date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,29.0,29.14,29.0,29.14,47400.0,27.2021,27.3334,27.2021,27.3334,47400.0
2005-01-03 09:35:00,29.09,29.17,29.09,29.17,16200.0,27.2865,27.3616,27.2865,27.3616,16200.0
2005-01-03 09:40:00,29.16,29.16,28.98,29.06,16200.0,27.3522,27.3522,27.1834,27.2584,16200.0
2005-01-03 09:45:00,29.0,29.02,28.89,28.89,4800.0,27.2021,27.2209,27.0989,27.0989,4800.0
2005-01-03 09:50:00,28.89,28.89,28.82,28.84,8400.0,27.0989,27.0989,27.0333,27.052,8400.0
2005-01-03 09:55:00,28.84,28.89,28.82,28.83,9600.0,27.052,27.0989,27.0333,27.0427,9600.0
2005-01-03 10:00:00,28.83,28.9,28.83,28.89,5800.0,27.0427,27.1083,27.0427,27.0989,5800.0
2005-01-03 10:05:00,28.88,28.88,28.88,28.88,1800.0,27.0896,27.0896,27.0896,27.0896,1800.0
2005-01-03 10:10:00,28.88,28.97,28.88,28.97,5000.0,27.0896,27.174,27.0896,27.174,5000.0
2005-01-03 10:15:00,28.97,28.97,28.93,28.95,4200.0,27.174,27.174,27.1365,27.1552,4200.0
2005-01-03 10:20:00,28.95,28.95,28.9,28.93,4400.0,27.1552,27.1552,27.1083,27.1365,4400.0
2005-01-03 10:25:00,28.93,28.93,28.81,28.83,10600.0,27.1365,27.1365,27.0239,27.0427,10600.0
2005-01-03 10:30:00,28.84,28.84,28.82,28.83,14800.0,27.052,27.052,27.0333,27.0427,14800.0
2005-01-03 10:35:00,28.83,28.86,28.83,28.86,21200.0,27.0427,27.0708,27.0427,27.0708,21200.0
2005-01-03 10:40:00,28.84,28.86,28.84,28.85,4800.0,27.052,27.0708,27.052,27.0614,4800.0
2005-01-03 10:45:00,28.85,28.85,28.84,28.84,1400.0,27.0614,27.0614,27.052,27.052,1400.0
2005-01-03 10:50:00,28.85,28.85,28.81,28.81,6800.0,27.0614,27.0614,27.0239,27.0239,6800.0
2005-01-03 10:55:00,28.81,28.82,28.81,28.82,3600.0,27.0239,27.0333,27.0239,27.0333,3600.0
2005-01-03 11:00:00,28.82,28.83,28.81,28.81,3000.0,27.0333,27.0427,27.0239,27.0239,3000.0
2005-01-03 11:05:00,28.78,28.81,28.75,28.81,14400.0,26.9958,27.0239,26.9676,27.0239,14400.0
2005-01-03 11:10:00,28.81,28.83,28.81,28.83,1800.0,27.0239,27.0427,27.0239,27.0427,1800.0
2005-01-03 11:15:00,28.85,28.85,28.83,28.83,2800.0,27.0614,27.0614,27.0427,27.0427,2800.0
2005-01-03 11:20:00,28.84,28.85,28.84,28.85,5200.0,27.052,27.0614,27.052,27.0614,5200.0
2005-01-03 11:25:00,28.85,28.86,28.84,28.86,10200.0,27.0614,27.0708,27.052,27.0708,10200.0
2005-01-03 11:30:00,28.85,28.86,28.85,28.86,2000.0,27.0614,27.0708,27.0614,27.0708,2000.0
2005-01-03 11:35:00,28.86,28.86,28.85,28.86,13400.0,27.0708,27.0708,27.0614,27.0708,13400.0
2005-01-03 11:40:00,28.87,28.9,28.87,28.89,2000.0,27.0802,27.1083,27.0802,27.0989,2000.0
2005-01-03 11:45:00,28.9,28.92,28.9,28.92,1400.0,27.1083,27.1271,27.1083,27.1271,1400.0
2005-01-03 11:50:00,28.93,28.95,28.93,28.95,5200.0,27.1365,27.1552,27.1365,27.1552,5200.0
2005-01-03 11:55:00,28.96,28.96,28.92,28.93,2200.0,27.1646,27.1646,27.1271,27.1365,2200.0
2005-01-03 12:00:00,28.95,28.96,28.94,28.96,3600.0,27.1552,27.1646,27.1458,27.1646,3600.0
2005-01-03 12:05:00,28.96,28.98,28.95,28.98,3400.0,27.1646,27.1834,27.1552,27.1834,3400.0
2005-01-03 12:10:00,28.97,29.02,28.97,28.98,12200.0,27.174,27.2209,27.174,27.1834,12200.0
2005-01-03 12:15:00,28.98,28.98,28.96,28.97,8800.0,27.1834,27.1834,27.1646,27.174,8800.0
2005-01-03 12:20:00,28.97,28.99,28.97,28.98,3200.0,27.174,27.1927,27.174,27.1834,3200.0
2005-01-03 12:25:00,28.98,28.98,28.98,28.98,1200.0,27.1834,27.1834,27.1834,27.1834,1200.0
2005-01-03 12:30:00,28.97,28.98,28.97,28.98,2000.0,27.174,27.1834,27.174,27.1834,2000.0
2005-01-03 12:35:00,28.99,28.99,28.98,28.98,11600.0,27.1927,27.1927,27.1834,27.1834,11600.0
2005-01-03 12:40:00,28.98,29.03,28.98,29.01,3200.0,27.1834,27.2303,27.1834,27.2115,3200.0
2005-01-03 12:45:00,29.04,29.05,29.02,29.05,2000.0,27.2396,27.249,27.2209,27.249,2000.0
2005-01-03 12:50:00,29.06,29.06,29.05,29.05,6000.0,27.2584,27.2584,27.249,27.249,6000.0
2005-01-03 12:55:00,29.04,29.04,29.03,29.03,1600.0,27.2396,27.2396,27.2303,27.2303,1600.0
2005-01-03 13:00:00,29.02,29.02,28.98,28.98,2800.0,27.2209,27.2209,27.1834,27.1834,2800.0
2005-01-03 13:05:00,28.97,28.97,28.96,28.96,1600.0,27.174,27.174,27.1646,27.1646,1600.0
2005-01-03 13:10:00,28.97,29.0,28.96,28.97,5400.0,27.174,27.2021,27.1646,27.174,5400.0
2005-01-03 13:15:00,28.99,29.0,28.96,28.99,12800.0,27.1927,27.2021,27.1646,27.1927,12800.0
2005-01-03 13:20:00,28.99,29.0,28.99,29.0,1600.0,27.1927,27.2021,27.1927,27.2021,1600.0
2005-01-03 13:25:00,28.99,28.99,28.95,28.95,3800.0,27.1927,27.1927,27.1552,27.1552,3800.0
2005-01-03 13:30:00,28.94,28.98,28.89,28.89,15800.0,27.1458,27.1834,27.0989,27.0989,15800.0
2005-01-03 13:35:00,28.86,28.86,28.84,28.85,7600.0,27.0708,27.0708,27.052,27.0614,7600.0
2005-01-03 13:40:00,28.85,28.86,28.85,28.86,1400.0,27.0614,27.0708,27.0614,27.0708,1400.0
2005-01-03 13:45:00,28.84,28.86,28.84,28.86,7800.0,27.052,27.0708,27.052,27.0708,7800.0
2005-01-03 13:50:00,28.86,28.9,28.86,28.88,8000.0,27.0708,27.1083,27.0708,27.0896,8000.0
2005-01-03 13:55:00,28.89,28.93,28.89,28.92,8600.0,27.0989,27.1365,27.0989,27.1271,8600.0
2005-01-03 14:00:00,28.9,28.93,28.9,28.92,4800.0,27.1083,27.1365,27.1083,27.1271,4800.0
2005-01-03 14:05:00,28.91,28.97,28.91,28.97,6800.0,27.1177,27.174,27.1177,27.174,6800.0
2005-01-03 14:10:00,28.98,28.99,28.96,28.98,9400.0,27.1834,27.1927,27.1646,27.1834,9400.0
2005-01-03 14:15:00,28.96,28.98,28.96,28.98,3000.0,27.1646,27.1834,27.1646,27.1834,3000.0
2005-01-03 14:20:00,28.97,28.98,28.97,28.98,2600.0,27.174,27.1834,27.174,27.1834,2600.0
2005-01-03 14:25:00,28.98,29.03,28.98,29.01,6600.0,27.1834,27.2303,27.1834,27.2115,6600.0
2005-01-03 14:30:00,29.02,29.03,29.0,29.03,6000.0,27.2209,27.2303,27.2021,27.2303,6000.0
2005-01-03 14:35:00,29.02,29.03,29.0,29.0,4800.0,27.2209,27.2303,27.2021,27.2021,4800.0
2005-01-03 14:40:00,29.0,29.0,29.0,29.0,13200.0,27.2021,27.2021,27.2021,27.2021,13200.0
2005-01-03 14:45:00,29.0,29.0,28.96,28.97,14000.0,27.2021,27.2021,27.1646,27.174,14000.0
2005-01-03 14:50:00,28.97,28.99,28.95,28.95,11400.0,27.174,27.1927,27.1552,27.1552,11400.0
2005-01-03 14:55:00,28.95,28.95,28.92,28.94,5600.0,27.1552,27.1552,27.1271,27.1458,5600.0
2005-01-03 15:00:00,28.95,28.95,28.92,28.93,4600.0,27.1552,27.1552,27.1271,27.1365,4600.0
2005-01-03 15:05:00,28.93,28.95,28.93,28.94,7200.0,27.1365,27.1552,27.1365,27.1458,7200.0
2005-01-03 15:10:00,28.94,28.94,28.92,28.93,18400.0,27.1458,27.1458,27.1271,27.1365,18400.0
2005-01-03 15:15:00,28.93,28.93,28.91,28.91,14800.0,27.1365,27.1365,27.1177,27.1177,14800.0
2005-01-03 15:20:00,28.91,28.91,28.89,28.89,5400.0,27.1177,27.1177,27.0989,27.0989,5400.0
2005-01-03 15:25:00,28.89,28.9,28.89,28.9,9800.0,27.0989,27.1083,27.0989,27.1083,9800.0
2005-01-03 15:30:00,28.89,28.9,28.89,28.89,12000.0,27.0989,27.1083,27.0989,27.0989,12000.0
2005-01-03 15:35:00,28.89,28.89,28.83,28.83,23200.0,27.0989,27.0989,27.0427,27.0427,23200.0
2005-01-03 15:40:00,28.82,28.82,28.8,28.8,2400.0,27.0333,27.0333,27.0145,27.0145,2400.0
2005-01-03 15:45:00,28.8,28.8,28.8,28.8,5800.0,27.0145,27.0145,27.0145,27.0145,5800.0
2005-01-03 15:50:00,28.79,28.79,28.77,28.77,7000.0,27.0051,27.0051,26.9864,26.9864,7000.0
2005-01-03 15:55:00,28.77,28.79,28.76,28.79,8400.0,26.9864,27.0051,26.977,27.0051,8400.0
2005-01-04 09:30:00,28.86,28.95,28.86,28.89,10600.0,27.0708,27.1552,27.0708,27.0989,10600.0
2005-01-04 09:35:00,28.88,28.91,28.88,28.9,14200.0,27.0896,27.1177,27.0896,27.1083,14200.0
2005-01-04 09:40:00,28.9,28.95,28.9,28.91,23800.0,27.1083,27.1552,27.1083,27.1177,23800.0
2005-01-04 09:45:00,28.89,28.92,28.86,28.92,13600.0,27.0989,27.1271,27.0708,27.1271,13600.0
2005-01-04 09:50:00,28.94,28.95,28.9,28.95,15600.0,27.1458,27.1552,27.1083,27.1552,15600.0
2005-01-04 09:55:00,28.96,29.03,28.95,28.95,20800.0,27.1646,27.2303,27.1552,27.1552,20800.0
2005-01-04 10:00:00,28.94,29.0,28.94,29.0,7400.0,27.1458,27.2021,27.1458,27.2021,7400.0
2005-01-04 10:05:00,28.98,29.0,28.92,28.93,10600.0,27.1834,27.2021,27.1271,27.1365,10600.0
2005-01-04 10:10:00,28.95,28.96,28.92,28.93,10600.0,27.1552,27.1646,27.1271,27.1365,10600.0
2005-01-04 10:15:00,28.93,28.95,28.93,28.95,7600.0,27.1365,27.1552,27.1365,27.1552,7600.0
2005-01-04 10:20:00,28.95,28.95,28.92,28.94,8400.0,27.1552,27.1552,27.1271,27.1458,8400.0
2005-01-04 10:25:00,28.95,28.95,28.93,28.93,3000.0,27.1552,27.1552,27.1365,27.1365,3000.0
2005-01-04 10:30:00,28.93,28.93,28.84,28.85,38800.0,27.1365,27.1365,27.052,27.0614,38800.0
2005-01-04 10:35:00,28.85,28.85,28.8,28.8,5800.0,27.0614,27.0614,27.0145,27.0145,5800.0
2005-01-04 10:40:00,28.8,28.8,28.74,28.74,4000.0,27.0145,27.0145,26.9582,26.9582,4000.0
2005-01-04 10:45:00,28.68,28.68,28.61,28.64,14400.0,26.902,26.902,26.8363,26.8644,14400.0
2005-01-04 10:50:00,28.63,28.63,28.58,28.58,6800.0,26.8551,26.8551,26.8082,26.8082,6800.0
2005-01-04 10:55:00,28.58,28.68,28.58,28.67,10000.0,26.8082,26.902,26.8082,26.8926,10000.0
2005-01-04 11:00:00,28.68,28.74,28.68,28.68,6800.0,26.902,26.9582,26.902,26.902,6800.0
2005-01-04 11:05:00,28.66,28.76,28.66,28.71,15800.0,26.8832,26.977,26.8832,26.9301,15800.0
2005-01-04 11:10:00,28.71,28.71,28.66,28.66,8000.0,26.9301,26.9301,26.8832,26.8832,8000.0
2005-01-04 11:15:00,28.66,28.66,28.65,28.65,600.0,26.8832,26.8832,26.8738,26.8738,600.0
2005-01-04 11:20:00,28.65,28.65,28.64,28.64,800.0,26.8738,26.8738,26.8644,26.8644,800.0
2005-01-04 11:25:00,28.64,28.64,28.62,28.63,6400.0,26.8644,26.8644,26.8457,26.8551,6400.0
2005-01-04 11:30:00,28.63,28.74,28.63,28.74,6600.0,26.8551,26.9582,26.8551,26.9582,6600.0
2005-01-04 11:35:00,28.74,28.8,28.74,28.8,4600.0,26.9582,27.0145,26.9582,27.0145,4600.0
2005-01-04 11:40:00,28.79,28.8,28.76,28.79,8200.0,27.0051,27.0145,26.977,27.0051,8200.0
2005-01-04 11:45:00,28.77,28.77,28.74,28.74,1400.0,26.9864,26.9864,26.9582,26.9582,1400.0
2005-01-04 11:50:00,28.75,28.82,28.75,28.82,6800.0,26.9676,27.0333,26.9676,27.0333,6800.0
2005-01-04 11:55:00,28.82,28.82,28.78,28.78,2800.0,27.0333,27.0333,26.9958,26.9958,2800.0
2005-01-04 12:00:00,28.75,28.8,28.72,28.72,8600.0,26.9676,27.0145,26.9395,26.9395,8600.0
2005-01-04 12:05:00,28.74,28.75,28.74,28.75,1400.0,26.9582,26.9676,26.9582,26.9676,1400.0
2005-01-04 12:10:00,28.76,28.77,28.75,28.75,6200.0,26.977,26.9864,26.9676,26.9676,6200.0
2005-01-04 12:15:00,28.71,28.75,28.68,28.74,4600.0,26.9301,26.9676,26.902,26.9582,4600.0
2005-01-04 12:20:00,28.75,28.78,28.75,28.76,4800.0,26.9676,26.9958,26.9676,26.977,4800.0
2005-01-04 12:25:00,28.76,28.79,28.72,28.75,11600.0,26.977,27.0051,26.9395,26.9676,11600.0
2005-01-04 12:30:00,28.75,28.77,28.75,28.77,2400.0,26.9676,26.9864,26.9676,26.9864,2400.0
2005-01-04 12:35:00,28.78,28.82,28.78,28.81,2200.0,26.9958,27.0333,26.9958,27.0239,2200.0
2005-01-04 12:40:00,28.8,28.8,28.79,28.8,2800.0,27.0145,27.0145,27.0051,27.0145,2800.0
2005-01-04 12:45:00,28.8,28.8,28.78,28.78,5000.0,27.0145,27.0145,26.9958,26.9958,5000.0
2005-01-04 12:50:00,28.77,28.8,28.77,28.79,2800.0,26.9864,27.0145,26.9864,27.0051,2800.0
2005-01-04 12:55:00,28.8,28.83,28.79,28.79,4200.0,27.0145,27.0427,27.0051,27.0051,4200.0
2005-01-04 13:00:00,28.78,28.81,28.78,28.81,4400.0,26.9958,27.0239,26.9958,27.0239,4400.0
2005-01-04 13:05:00,28.82,28.83,28.8,28.83,3800.0,27.0333,27.0427,27.0145,27.0427,3800.0
2005-01-04 13:10:00,28.83,28.84,28.81,28.81,7400.0,27.0427,27.052,27.0239,27.0239,7400.0
2005-01-04 13:15:00,28.8,28.8,28.78,28.78,22800.0,27.0145,27.0145,26.9958,26.9958,22800.0
2005-01-04 13:20:00,28.74,28.74,28.72,28.72,3400.0,26.9582,26.9582,26.9395,26.9395,3400.0
2005-01-04 13:25:00,28.73,28.79,28.73,28.79,3200.0,26.9489,27.0051,26.9489,27.0051,3200.0
2005-01-04 13:30:00,28.78,28.78,28.75,28.75,1200.0,26.9958,26.9958,26.9676,26.9676,1200.0
2005-01-04 13:35:00,28.76,28.77,28.75,28.75,2400.0,26.977,26.9864,26.9676,26.9676,2400.0
2005-01-04 13:40:00,28.77,28.8,28.77,28.8,9600.0,26.9864,27.0145,26.9864,27.0145,9600.0
2005-01-04 13:45:00,28.8,28.82,28.8,28.82,2800.0,27.0145,27.0333,27.0145,27.0333,2800.0
2005-01-04 13:50:00,28.83,28.83,28.82,28.82,1200.0,27.0427,27.0427,27.0333,27.0333,1200.0
2005-01-04 13:55:00,28.82,28.82,28.75,28.75,6400.0,27.0333,27.0333,26.9676,26.9676,6400.0
2005-01-04 14:00:00,28.75,28.75,28.74,28.75,3600.0,26.9676,26.9676,26.9582,26.9676,3600.0
2005-01-04 14:05:00,28.75,28.75,28.66,28.66,27000.0,26.9676,26.9676,26.8832,26.8832,27000.0
2005-01-04 14:10:00,28.66,28.66,28.61,28.61,2000.0,26.8832,26.8832,26.8363,26.8363,2000.0
2005-01-04 14:15:00,28.61,28.63,28.61,28.61,14600.0,26.8363,26.8551,26.8363,26.8363,14600.0
2005-01-04 14:20:00,28.61,28.63,28.6,28.6,8400.0,26.8363,26.8551,26.8269,26.8269,8400.0
2005-01-04 14:25:00,28.58,28.58,28.57,28.57,1200.0,26.8082,26.8082,26.7988,26.7988,1200.0
2005-01-04 14:30:00,28.52,28.52,28.46,28.47,10600.0,26.7519,26.7519,26.6956,26.705,10600.0
2005-01-04 14:35:00,28.48,28.48,28.46,28.48,4200.0,26.7144,26.7144,26.6956,26.7144,4200.0
2005-01-04 14:40:00,28.48,28.49,28.48,28.49,3800.0,26.7144,26.7237,26.7144,26.7237,3800.0
2005-01-04 14:45:00,28.49,28.5,28.47,28.5,12000.0,26.7237,26.7331,26.705,26.7331,12000.0
2005-01-04 14:50:00,28.52,28.52,28.51,28.52,5200.0,26.7519,26.7519,26.7425,26.7519,5200.0
2005-01-04 14:55:00,28.51,28.51,28.49,28.49,5000.0,26.7425,26.7425,26.7237,26.7237,5000.0
2005-01-04 15:00:00,28.49,28.56,28.49,28.55,9600.0,26.7237,26.7894,26.7237,26.78,9600.0
2005-01-04 15:05:00,28.57,28.6,28.57,28.6,6400.0,26.7988,26.8269,26.7988,26.8269,6400.0
2005-01-04 15:10:00,28.61,28.64,28.58,28.58,11200.0,26.8363,26.8644,26.8082,26.8082,11200.0
2005-01-04 15:15:00,28.59,28.59,28.58,28.58,4400.0,26.8175,26.8175,26.8082,26.8082,4400.0
2005-01-04 15:20:00,28.57,28.58,28.55,28.55,2400.0,26.7988,26.8082,26.78,26.78,2400.0
2005-01-04 15:25:00,28.55,28.55,28.5,28.5,4400.0,26.78,26.78,26.7331,26.7331,4400.0
2005-01-04 15:30:00,28.5,28.53,28.5,28.53,12200.0,26.7331,26.7613,26.7331,26.7613,12200.0
2005-01-04 15:35:00,28.52,28.56,28.52,28.56,1800.0,26.7519,26.7894,26.7519,26.7894,1800.0
2005-01-04 15:40:00,28.52,28.52,28.49,28.5,16000.0,26.7519,26.7519,26.7237,26.7331,16000.0
2005-01-04 15:45:00,28.52,28.53,28.4,28.4,26200.0,26.7519,26.7613,26.6393,26.6393,26200.0
2005-01-04 15:50:00,28.42,28.42,28.35,28.4,10000.0,26.6581,26.6581,26.5924,26.6393,10000.0
2005-01-04 15:55:00,28.4,28.4,28.31,28.35,19600.0,26.6393,26.6393,26.5549,26.5924,19600.0
2005-01-05 09:30:00,28.25,28.34,28.25,28.3,11000.0,26.4986,26.583,26.4986,26.5455,11000.0
2005-01-05 09:35:00,28.34,28.34,28.28,28.28,2200.0,26.583,26.583,26.5268,26.5268,2200.0
2005-01-05 09:40:00,28.27,28.32,28.27,28.32,5200.0,26.5174,26.5643,26.5174,26.5643,5200.0
2005-01-05 09:45:00,28.31,28.32,28.25,28.32,11600.0,26.5549,26.5643,26.4986,26.5643,11600.0
2005-01-05 09:50:00,28.36,28.42,28.34,28.38,16600.0,26.6018,26.6581,26.583,26.6206,16600.0
2005-01-05 09:55:00,28.38,28.38,28.29,28.31,6800.0,26.6206,26.6206,26.5361,26.5549,6800.0
2005-01-05 10:00:00,28.31,28.36,28.31,28.36,3800.0,26.5549,26.6018,26.5549,26.6018,3800.0
2005-01-05 10:05:00,28.36,28.42,28.36,28.42,5600.0,26.6018,26.6581,26.6018,26.6581,5600.0
2005-01-05 10:10:00,28.48,28.48,28.43,28.44,13000.0,26.7144,26.7144,26.6675,26.6768,13000.0
2005-01-05 10:15:00,28.44,28.45,28.43,28.43,5800.0,26.6768,26.6862,26.6675,26.6675,5800.0
2005-01-05 10:20:00,28.42,28.42,28.34,28.34,4800.0,26.6581,26.6581,26.583,26.583,4800.0
2005-01-05 10:25:00,28.27,28.27,28.27,28.27,2000.0,26.5174,26.5174,26.5174,26.5174,2000.0
2005-01-05 10:30:00,28.24,28.24,28.16,28.16,8000.0,26.4892,26.4892,26.4142,26.4142,8000.0
2005-01-05 10:35:00,28.16,28.16,28.1,28.1,4200.0,26.4142,26.4142,26.3579,26.3579,4200.0
2005-01-05 10:40:00,28.08,28.08,28.03,28.03,5800.0,26.3392,26.3392,26.2923,26.2923,5800.0
2005-01-05 10:45:00,28.0,28.0,27.95,27.95,8000.0,26.2641,26.2641,26.2172,26.2172,8000.0
2005-01-05 10:50:00,27.95,28.0,27.95,27.99,9200.0,26.2172,26.2641,26.2172,26.2547,9200.0
2005-01-05 10:55:00,27.99,27.99,27.99,27.99,600.0,26.2547,26.2547,26.2547,26.2547,600.0
2005-01-05 11:00:00,27.99,28.0,27.99,28.0,11000.0,26.2547,26.2641,26.2547,26.2641,11000.0
2005-01-05 11:05:00,28.0,28.05,28.0,28.05,10400.0,26.2641,26.311,26.2641,26.311,10400.0
2005-01-05 11:10:00,28.03,28.03,28.03,28.03,1000.0,26.2923,26.2923,26.2923,26.2923,1000.0
2005-01-05 11:15:00,28.01,28.05,27.98,28.05,8000.0,26.2735,26.311,26.2454,26.311,8000.0
2005-01-05 11:20:00,28.06,28.1,28.06,28.08,6800.0,26.3204,26.3579,26.3204,26.3392,6800.0
2005-01-05 11:25:00,28.06,28.06,28.02,28.05,9600.0,26.3204,26.3204,26.2829,26.311,9600.0
2005-01-05 11:30:00,28.04,28.04,28.04,28.04,200.0,26.3016,26.3016,26.3016,26.3016,200.0
2005-01-05 11:35:00,28.04,28.04,28.01,28.04,3600.0,26.3016,26.3016,26.2735,26.3016,3600.0
2005-01-05 11:40:00,28.02,28.02,28.02,28.02,200.0,26.2829,26.2829,26.2829,26.2829,200.0
2005-01-05 11:45:00,28.03,28.03,28.02,28.02,2400.0,26.2923,26.2923,26.2829,26.2829,2400.0
2005-01-05 11:50:00,28.02,28.03,28.0,28.0,3800.0,26.2829,26.2923,26.2641,26.2641,3800.0
2005-01-05 11:55:00,27.99,28.0,27.95,28.0,9200.0,26.2547,26.2641,26.2172,26.2641,9200.0
2005-01-05 12:00:00,28.0,28.0,27.98,27.99,4600.0,26.2641,26.2641,26.2454,26.2547,4600.0
2005-01-05 12:05:00,27.99,28.0,27.97,28.0,4600.0,26.2547,26.2641,26.236,26.2641,4600.0
2005-01-05 12:10:00,28.0,28.0,27.98,27.98,4800.0,26.2641,26.2641,26.2454,26.2454,4800.0
2005-01-05 12:15:00,27.99,28.0,27.99,27.99,5800.0,26.2547,26.2641,26.2547,26.2547,5800.0
2005-01-05 12:20:00,27.99,28.04,27.99,28.04,8200.0,26.2547,26.3016,26.2547,26.3016,8200.0
2005-01-05 12:25:00,28.04,28.04,28.01,28.01,3000.0,26.3016,26.3016,26.2735,26.2735,3000.0
2005-01-05 12:30:00,27.97,28.0,27.97,27.98,10200.0,26.236,26.2641,26.236,26.2454,10200.0
2005-01-05 12:35:00,27.98,27.98,27.91,27.91,11600.0,26.2454,26.2454,26.1797,26.1797,11600.0
2005-01-05 12:40:00,27.88,27.93,27.85,27.93,23200.0,26.1516,26.1985,26.1234,26.1985,23200.0
2005-01-05 12:45:00,27.95,27.98,27.95,27.97,1600.0,26.2172,26.2454,26.2172,26.236,1600.0
2005-01-05 12:50:00,27.97,28.02,27.97,28.02,4800.0,26.236,26.2829,26.236,26.2829,4800.0
2005-01-05 12:55:00,28.02,28.04,28.01,28.04,3600.0,26.2829,26.3016,26.2735,26.3016,3600.0
2005-01-05 13:00:00,28.04,28.04,28.0,28.0,8200.0,26.3016,26.3016,26.2641,26.2641,8200.0
2005-01-05 13:05:00,28.0,28.05,28.0,28.05,11400.0,26.2641,26.311,26.2641,26.311,11400.0
2005-01-05 13:10:00,28.05,28.05,28.05,28.05,6400.0,26.311,26.311,26.311,26.311,6400.0
2005-01-05 13:15:00,28.05,28.06,28.05,28.05,6200.0,26.311,26.3204,26.311,26.311,6200.0
2005-01-05 13:20:00,28.06,28.07,28.06,28.07,3600.0,26.3204,26.3298,26.3204,26.3298,3600.0
2005-01-05 13:25:00,28.07,28.07,28.05,28.05,4600.0,26.3298,26.3298,26.311,26.311,4600.0
2005-01-05 13:30:00,28.06,28.1,28.06,28.1,6000.0,26.3204,26.3579,26.3204,26.3579,6000.0
2005-01-05 13:35:00,28.09,28.09,28.06,28.06,4000.0,26.3485,26.3485,26.3204,26.3204,4000.0
2005-01-05 13:40:00,28.06,28.1,28.06,28.1,6800.0,26.3204,26.3579,26.3204,26.3579,6800.0
2005-01-05 13:45:00,28.1,28.1,28.1,28.1,200.0,26.3579,26.3579,26.3579,26.3579,200.0
2005-01-05 13:50:00,28.1,28.1,28.09,28.09,1800.0,26.3579,26.3579,26.3485,26.3485,1800.0
2005-01-05 13:55:00,28.09,28.14,28.09,28.14,25400.0,26.3485,26.3954,26.3485,26.3954,25400.0
2005-01-05 14:00:00,28.12,28.13,28.11,28.13,4800.0,26.3767,26.3861,26.3673,26.3861,4800.0
2005-01-05 14:05:00,28.12,28.15,28.12,28.15,4400.0,26.3767,26.4048,26.3767,26.4048,4400.0
2005-01-05 14:10:00,28.15,28.15,28.14,28.14,1400.0,26.4048,26.4048,26.3954,26.3954,1400.0
2005-01-05 14:15:00,28.14,28.14,28.14,28.14,0.0,26.3954,26.3954,26.3954,26.3954,0.0
2005-01-05 14:20:00,28.12,28.12,28.11,28.11,1000.0,26.3767,26.3767,26.3673,26.3673,1000.0
2005-01-05 14:25:00,28.09,28.1,28.05,28.06,18000.0,26.3485,26.3579,26.311,26.3204,18000.0
2005-01-05 14:30:00,28.05,28.06,28.04,28.06,8000.0,26.311,26.3204,26.3016,26.3204,8000.0
2005-01-05 14:35:00,28.05,28.06,28.04,28.06,12000.0,26.311,26.3204,26.3016,26.3204,12000.0
2005-01-05 14:40:00,28.07,28.07,28.02,28.02,3000.0,26.3298,26.3298,26.2829,26.2829,3000.0
2005-01-05 14:45:00,28.03,28.04,28.02,28.04,2000.0,26.2923,26.3016,26.2829,26.3016,2000.0
2005-01-05 14:50:00,28.03,28.04,28.0,28.02,4000.0,26.2923,26.3016,26.2641,26.2829,4000.0
2005-01-05 14:55:00,28.01,28.03,28.0,28.02,6800.0,26.2735,26.2923,26.2641,26.2829,6800.0
2005-01-05 15:00:00,28.02,28.02,28.01,28.02,10600.0,26.2829,26.2829,26.2735,26.2829,10600.0
2005-01-05 15:05:00,28.04,28.04,28.02,28.03,7800.0,26.3016,26.3016,26.2829,26.2923,7800.0
2005-01-05 15:10:00,28.03,28.04,28.03,28.04,6400.0,26.2923,26.3016,26.2923,26.3016,6400.0
2005-01-05 15:15:00,28.03,28.04,28.03,28.04,400.0,26.2923,26.3016,26.2923,26.3016,400.0
2005-01-05 15:20:00,28.04,28.04,28.03,28.03,4200.0,26.3016,26.3016,26.2923,26.2923,4200.0
2005-01-05 15:25:00,28.03,28.04,28.0,28.0,20200.0,26.2923,26.3016,26.2641,26.2641,20200.0
2005-01-05 15:30:00,28.01,28.1,28.01,28.03,26600.0,26.2735,26.3579,26.2735,26.2923,26600.0
2005-01-05 15:35:00,28.04,28.07,28.04,28.05,4800.0,26.3016,26.3298,26.3016,26.311,4800.0
2005-01-05 15:40:00,28.05,28.08,28.04,28.08,16800.0,26.311,26.3392,26.3016,26.3392,16800.0
2005-01-05 15:45:00,28.13,28.13,28.08,28.08,11200.0,26.3861,26.3861,26.3392,26.3392,11200.0
2005-01-05 15:50:00,28.08,28.09,28.08,28.08,24600.0,26.3392,26.3485,26.3392,26.3392,24600.0
2005-01-05 15:55:00,28.09,28.09,28.0,28.03,19200.0,26.3485,26.3485,26.2641,26.2923,19200.0
2005-01-06 09:30:00,28.04,28.04,27.99,28.0,12400.0,26.3016,26.3016,26.2547,26.2641,12400.0
2005-01-06 09:35:00,28.0,28.01,28.0,28.0,1400.0,26.2641,26.2735,26.2641,26.2641,1400.0
2005-01-06 09:40:00,28.01,28.01,28.01,28.01,4200.0,26.2735,26.2735,26.2735,26.2735,4200.0
2005-01-06 09:45:00,28.02,28.15,28.01,28.13,5600.0,26.2829,26.4048,26.2735,26.3861,5600.0
2005-01-06 09:50:00,28.1,28.13,28.08,28.13,4600.0,26.3579,26.3861,26.3392,26.3861,4600.0
2005-01-06 09:55:00,28.13,28.13,28.05,28.05,6800.0,26.3861,26.3861,26.311,26.311,6800.0
2005-01-06 10:00:00,28.06,28.07,28.0,28.0,7400.0,26.3204,26.3298,26.2641,26.2641,7400.0
2005-01-06 10:05:00,28.0,28.03,28.0,28.02,1200.0,26.2641,26.2923,26.2641,26.2829,1200.0
2005-01-06 10:10:00,28.03,28.03,28.03,28.03,400.0,26.2923,26.2923,26.2923,26.2923,400.0
2005-01-06 10:15:00,28.04,28.08,28.04,28.08,2200.0,26.3016,26.3392,26.3016,26.3392,2200.0
2005-01-06 10:20:00,28.08,28.1,28.08,28.1,1600.0,26.3392,26.3579,26.3392,26.3579,1600.0
2005-01-06 10:25:00,28.1,28.16,28.1,28.16,1800.0,26.3579,26.4142,26.3579,26.4142,1800.0
2005-01-06 10:30:00,28.21,28.21,28.18,28.18,5000.0,26.4611,26.4611,26.433,26.433,5000.0
2005-01-06 10:35:00,28.14,28.25,28.13,28.25,6800.0,26.3954,26.4986,26.3861,26.4986,6800.0
2005-01-06 10:40:00,28.25,28.28,28.24,28.25,9400.0,26.4986,26.5268,26.4892,26.4986,9400.0
2005-01-06 10:45:00,28.24,28.24,28.23,28.23,2000.0,26.4892,26.4892,26.4799,26.4799,2000.0
2005-01-06 10:50:00,28.21,28.21,28.16,28.17,8200.0,26.4611,26.4611,26.4142,26.4236,8200.0
2005-01-06 10:55:00,28.16,28.16,28.14,28.14,5400.0,26.4142,26.4142,26.3954,26.3954,5400.0
2005-01-06 11:00:00,28.13,28.13,28.1,28.1,4600.0,26.3861,26.3861,26.3579,26.3579,4600.0
2005-01-06 11:05:00,28.09,28.09,28.09,28.09,3400.0,26.3485,26.3485,26.3485,26.3485,3400.0
2005-01-06 11:10:00,28.09,28.1,28.07,28.1,6400.0,26.3485,26.3579,26.3298,26.3579,6400.0
2005-01-06 11:15:00,28.09,28.11,28.09,28.11,7600.0,26.3485,26.3673,26.3485,26.3673,7600.0
2005-01-06 11:20:00,28.11,28.11,28.09,28.09,3600.0,26.3673,26.3673,26.3485,26.3485,3600.0
2005-01-06 11:25:00,28.07,28.07,28.07,28.07,800.0,26.3298,26.3298,26.3298,26.3298,800.0
2005-01-06 11:30:00,28.07,28.11,28.07,28.09,2200.0,26.3298,26.3673,26.3298,26.3485,2200.0
2005-01-06 11:35:00,28.07,28.08,28.05,28.05,3800.0,26.3298,26.3392,26.311,26.311,3800.0
2005-01-06 11:40:00,28.05,28.06,28.04,28.04,4400.0,26.311,26.3204,26.3016,26.3016,4400.0
2005-01-06 11:45:00,28.03,28.03,28.01,28.03,3800.0,26.2923,26.2923,26.2735,26.2923,3800.0
2005-01-06 11:50:00,28.01,28.02,28.01,28.01,4400.0,26.2735,26.2829,26.2735,26.2735,4400.0
2005-01-06 11:55:00,28.0,28.01,28.0,28.0,4000.0,26.2641,26.2735,26.2641,26.2641,4000.0
2005-01-06 12:00:00,28.0,28.05,28.0,28.05,3000.0,26.2641,26.311,26.2641,26.311,3000.0
2005-01-06 12:05:00,28.03,28.08,28.03,28.06,3400.0,26.2923,26.3392,26.2923,26.3204,3400.0
2005-01-06 12:10:00,28.07,28.07,28.06,28.07,29800.0,26.3298,26.3298,26.3204,26.3298,29800.0
2005-01-06 12:15:00,28.07,28.09,28.07,28.08,15800.0,26.3298,26.3485,26.3298,26.3392,15800.0
2005-01-06 12:20:00,28.08,28.1,28.08,28.1,26000.0,26.3392,26.3579,26.3392,26.3579,26000.0
2005-01-06 12:25:00,28.11,28.13,28.11,28.11,12000.0,26.3673,26.3861,26.3673,26.3673,12000.0
2005-01-06 12:30:00,28.11,28.15,28.11,28.13,8400.0,26.3673,26.4048,26.3673,26.3861,8400.0
2005-01-06 12:35:00,28.11,28.13,28.11,28.11,1800.0,26.3673,26.3861,26.3673,26.3673,1800.0
2005-01-06 12:40:00,28.11,28.14,28.08,28.14,46200.0,26.3673,26.3954,26.3392,26.3954,46200.0
2005-01-06 12:45:00,28.14,28.18,28.14,28.18,600.0,26.3954,26.433,26.3954,26.433,600.0
2005-01-06 12:50:00,28.14,28.14,28.11,28.12,1000.0,26.3954,26.3954,26.3673,26.3767,1000.0
2005-01-06 12:55:00,28.11,28.11,28.08,28.08,1600.0,26.3673,26.3673,26.3392,26.3392,1600.0
2005-01-06 13:00:00,28.08,28.13,28.08,28.13,7200.0,26.3392,26.3861,26.3392,26.3861,7200.0
2005-01-06 13:05:00,28.12,28.13,28.11,28.13,132200.0,26.3767,26.3861,26.3673,26.3861,132200.0
2005-01-06 13:10:00,28.13,28.13,28.1,28.1,7200.0,26.3861,26.3861,26.3579,26.3579,7200.0
2005-01-06 13:15:00,28.1,28.12,28.1,28.11,6400.0,26.3579,26.3767,26.3579,26.3673,6400.0
2005-01-06 13:20:00,28.12,28.15,28.12,28.15,7200.0,26.3767,26.4048,26.3767,26.4048,7200.0
2005-01-06 13:25:00,28.15,28.16,28.14,28.14,2800.0,26.4048,26.4142,26.3954,26.3954,2800.0
2005-01-06 13:30:00,28.13,28.16,28.13,28.16,8200.0,26.3861,26.4142,26.3861,26.4142,8200.0
2005-01-06 13:35:00,28.15,28.15,28.13,28.13,2000.0,26.4048,26.4048,26.3861,26.3861,2000.0
2005-01-06 13:40:00,28.13,28.13,28.13,28.13,2400.0,26.3861,26.3861,26.3861,26.3861,2400.0
2005-01-06 13:45:00,28.13,28.18,28.13,28.18,3800.0,26.3861,26.433,26.3861,26.433,3800.0
2005-01-06 13:50:00,28.18,28.22,28.15,28.22,8200.0,26.433,26.4705,26.4048,26.4705,8200.0
2005-01-06 13:55:00,28.22,28.24,28.22,28.24,3000.0,26.4705,26.4892,26.4705,26.4892,3000.0
2005-01-06 14:00:00,28.23,28.23,28.2,28.23,7400.0,26.4799,26.4799,26.4517,26.4799,7400.0
2005-01-06 14:05:00,28.22,28.25,28.21,28.25,37000.0,26.4705,26.4986,26.4611,26.4986,37000.0
2005-01-06 14:10:00,28.25,28.29,28.25,28.27,12200.0,26.4986,26.5361,26.4986,26.5174,12200.0
2005-01-06 14:15:00,28.28,28.36,28.27,28.34,13800.0,26.5268,26.6018,26.5174,26.583,13800.0
2005-01-06 14:20:00,28.31,28.33,28.31,28.32,6000.0,26.5549,26.5737,26.5549,26.5643,6000.0
2005-01-06 14:25:00,28.32,28.45,28.32,28.45,17200.0,26.5643,26.6862,26.5643,26.6862,17200.0
2005-01-06 14:30:00,28.45,28.5,28.37,28.37,13200.0,26.6862,26.7331,26.6112,26.6112,13200.0
2005-01-06 14:35:00,28.36,28.36,28.3,28.33,12400.0,26.6018,26.6018,26.5455,26.5737,12400.0
2005-01-06 14:40:00,28.35,28.35,28.3,28.3,15400.0,26.5924,26.5924,26.5455,26.5455,15400.0
2005-01-06 14:45:00,28.3,28.32,28.3,28.32,3400.0,26.5455,26.5643,26.5455,26.5643,3400.0
2005-01-06 14:50:00,28.32,28.32,28.31,28.31,2000.0,26.5643,26.5643,26.5549,26.5549,2000.0
2005-01-06 14:55:00,28.31,28.31,28.29,28.29,2800.0,26.5549,26.5549,26.5361,26.5361,2800.0
2005-01-06 15:00:00,28.29,28.33,28.29,28.29,5800.0,26.5361,26.5737,26.5361,26.5361,5800.0
2005-01-06 15:05:00,28.29,28.29,28.28,28.28,7000.0,26.5361,26.5361,26.5268,26.5268,7000.0
2005-01-06 15:10:00,28.28,28.28,28.25,28.26,10400.0,26.5268,26.5268,26.4986,26.508,10400.0
2005-01-06 15:15:00,28.26,28.28,28.25,28.28,12600.0,26.508,26.5268,26.4986,26.5268,12600.0
2005-01-06 15:20:00,28.28,28.29,28.25,28.27,7800.0,26.5268,26.5361,26.4986,26.5174,7800.0
2005-01-06 15:25:00,28.25,28.26,28.25,28.25,1800.0,26.4986,26.508,26.4986,26.4986,1800.0
2005-01-06 15:30:00,28.25,28.25,28.25,28.25,4600.0,26.4986,26.4986,26.4986,26.4986,4600.0
2005-01-06 15:35:00,28.25,28.26,28.25,28.26,5200.0,26.4986,26.508,26.4986,26.508,5200.0
2005-01-06 15:40:00,28.27,28.32,28.27,28.32,10800.0,26.5174,26.5643,26.5174,26.5643,10800.0
2005-01-06 15:45:00,28.32,28.32,28.3,28.3,14200.0,26.5643,26.5643,26.5455,26.5455,14200.0
2005-01-06 15:50:00,28.3,28.31,28.3,28.3,20000.0,26.5455,26.5549,26.5455,26.5455,20000.0
2005-01-06 15:55:00,28.3,28.31,28.3,28.3,53800.0,26.5455,26.5549,26.5455,26.5455,53800.0
2005-01-07 09:30:00,28.39,28.62,28.39,28.61,18200.0,26.6299,26.8457,26.6299,26.8363,18200.0
2005-01-07 09:35:00,28.61,28.68,28.6,28.68,16400.0,26.8363,26.902,26.8269,26.902,16400.0
2005-01-07 09:40:00,28.65,28.73,28.65,28.71,21000.0,26.8738,26.9489,26.8738,26.9301,21000.0
2005-01-07 09:45:00,28.7,28.73,28.68,28.69,15800.0,26.9207,26.9489,26.902,26.9113,15800.0
2005-01-07 09:50:00,28.7,28.77,28.68,28.74,11800.0,26.9207,26.9864,26.902,26.9582,11800.0
2005-01-07 09:55:00,28.71,28.71,28.65,28.66,11000.0,26.9301,26.9301,26.8738,26.8832,11000.0
2005-01-07 10:00:00,28.66,28.77,28.66,28.77,9200.0,26.8832,26.9864,26.8832,26.9864,9200.0
2005-01-07 10:05:00,28.76,28.79,28.72,28.72,11000.0,26.977,27.0051,26.9395,26.9395,11000.0
2005-01-07 10:10:00,28.7,28.71,28.68,28.69,5000.0,26.9207,26.9301,26.902,26.9113,5000.0
2005-01-07 10:15:00,28.68,28.68,28.61,28.61,8600.0,26.902,26.902,26.8363,26.8363,8600.0
2005-01-07 10:20:00,28.61,28.61,28.58,28.6,13600.0,26.8363,26.8363,26.8082,26.8269,13600.0
2005-01-07 10:25:00,28.58,28.6,28.53,28.53,11400.0,26.8082,26.8269,26.7613,26.7613,11400.0
2005-01-07 10:30:00,28.52,28.52,28.43,28.43,5600.0,26.7519,26.7519,26.6675,26.6675,5600.0
2005-01-07 10:35:00,28.43,28.43,28.33,28.33,12200.0,26.6675,26.6675,26.5737,26.5737,12200.0
2005-01-07 10:40:00,28.33,28.33,28.23,28.23,6000.0,26.5737,26.5737,26.4799,26.4799,6000.0
2005-01-07 10:45:00,28.23,28.24,28.18,28.18,7000.0,26.4799,26.4892,26.433,26.433,7000.0
2005-01-07 10:50:00,28.18,28.2,28.18,28.18,3600.0,26.433,26.4517,26.433,26.433,3600.0
2005-01-07 10:55:00,28.18,28.23,28.18,28.23,11800.0,26.433,26.4799,26.433,26.4799,11800.0
2005-01-07 11:00:00,28.24,28.4,28.23,28.4,9000.0,26.4892,26.6393,26.4799,26.6393,9000.0
2005-01-07 11:05:00,28.4,28.41,28.4,28.41,800.0,26.6393,26.6487,26.6393,26.6487,800.0
2005-01-07 11:10:00,28.4,28.41,28.4,28.41,2400.0,26.6393,26.6487,26.6393,26.6487,2400.0
2005-01-07 11:15:00,28.39,28.46,28.39,28.42,10400.0,26.6299,26.6956,26.6299,26.6581,10400.0
2005-01-07 11:20:00,28.45,28.48,28.43,28.48,3600.0,26.6862,26.7144,26.6675,26.7144,3600.0
2005-01-07 11:25:00,28.47,28.52,28.47,28.52,4600.0,26.705,26.7519,26.705,26.7519,4600.0
2005-01-07 11:30:00,28.49,28.49,28.49,28.49,3400.0,26.7237,26.7237,26.7237,26.7237,3400.0
2005-01-07 11:35:00,28.49,28.49,28.45,28.46,9400.0,26.7237,26.7237,26.6862,26.6956,9400.0
2005-01-07 11:40:00,28.47,28.5,28.47,28.5,12800.0,26.705,26.7331,26.705,26.7331,12800.0
2005-01-07 11:45:00,28.49,28.49,28.48,28.48,6800.0,26.7237,26.7237,26.7144,26.7144,6800.0
2005-01-07 11:50:00,28.48,28.48,28.46,28.47,5400.0,26.7144,26.7144,26.6956,26.705,5400.0
2005-01-07 11:55:00,28.47,28.5,28.47,28.5,15600.0,26.705,26.7331,26.705,26.7331,15600.0
2005-01-07 12:00:00,28.5,28.57,28.5,28.57,9400.0,26.7331,26.7988,26.7331,26.7988,9400.0
2005-01-07 12:05:00,28.56,28.66,28.55,28.65,11200.0,26.7894,26.8832,26.78,26.8738,11200.0
2005-01-07 12:10:00,28.66,28.66,28.6,28.64,13600.0,26.8832,26.8832,26.8269,26.8644,13600.0
2005-01-07 12:15:00,28.64,28.65,28.63,28.64,2200.0,26.8644,26.8738,26.8551,26.8644,2200.0
2005-01-07 12:20:00,28.63,28.68,28.62,28.66,48600.0,26.8551,26.902,26.8457,26.8832,48600.0
2005-01-07 12:25:00,28.66,28.66,28.65,28.65,5800.0,26.8832,26.8832,26.8738,26.8738,5800.0
2005-01-07 12:30:00,28.65,28.66,28.64,28.64,5200.0,26.8738,26.8832,26.8644,26.8644,5200.0
2005-01-07 12:35:00,28.64,28.64,28.63,28.64,2200.0,26.8644,26.8644,26.8551,26.8644,2200.0
2005-01-07 12:40:00,28.64,28.66,28.64,28.65,5400.0,26.8644,26.8832,26.8644,26.8738,5400.0
2005-01-07 12:45:00,28.65,28.66,28.65,28.66,4600.0,26.8738,26.8832,26.8738,26.8832,4600.0
2005-01-07 12:50:00,28.66,28.66,28.65,28.65,800.0,26.8832,26.8832,26.8738,26.8738,800.0
2005-01-07 12:55:00,28.64,28.65,28.64,28.65,2200.0,26.8644,26.8738,26.8644,26.8738,2200.0
2005-01-07 13:00:00,28.65,28.65,28.65,28.65,2400.0,26.8738,26.8738,26.8738,26.8738,2400.0
2005-01-07 13:05:00,28.65,28.65,28.65,28.65,1400.0,26.8738,26.8738,26.8738,26.8738,1400.0
2005-01-07 13:10:00,28.65,28.65,28.65,28.65,6000.0,26.8738,26.8738,26.8738,26.8738,6000.0
2005-01-07 13:15:00,28.66,28.66,28.65,28.65,2600.0,26.8832,26.8832,26.8738,26.8738,2600.0
2005-01-07 13:20:00,28.65,28.66,28.65,28.66,7600.0,26.8738,26.8832,26.8738,26.8832,7600.0
2005-01-07 13:25:00,28.66,28.66,28.65,28.65,3200.0,26.8832,26.8832,26.8738,26.8738,3200.0
2005-01-07 13:30:00,28.65,28.71,28.65,28.68,16800.0,26.8738,26.9301,26.8738,26.902,16800.0
2005-01-07 13:35:00,28.68,28.69,28.68,28.68,6600.0,26.902,26.9113,26.902,26.902,6600.0
2005-01-07 13:40:00,28.68,28.68,28.68,28.68,3400.0,26.902,26.902,26.902,26.902,3400.0
2005-01-07 13:45:00,28.68,28.68,28.68,28.68,2200.0,26.902,26.902,26.902,26.902,2200.0
2005-01-07 13:50:00,28.68,28.7,28.68,28.7,1800.0,26.902,26.9207,26.902,26.9207,1800.0
2005-01-07 13:55:00,28.68,28.7,28.68,28.7,1600.0,26.902,26.9207,26.902,26.9207,1600.0
2005-01-07 14:00:00,28.71,28.73,28.71,28.73,7800.0,26.9301,26.9489,26.9301,26.9489,7800.0
2005-01-07 14:05:00,28.74,28.74,28.71,28.71,4400.0,26.9582,26.9582,26.9301,26.9301,4400.0
2005-01-07 14:10:00,28.7,28.72,28.27,28.71,5400.0,26.9207,26.9395,26.5174,26.9301,5400.0
2005-01-07 14:15:00,28.72,28.75,28.71,28.75,11000.0,26.9395,26.9676,26.9301,26.9676,11000.0
2005-01-07 14:20:00,28.75,28.76,28.74,28.76,12600.0,26.9676,26.977,26.9582,26.977,12600.0
2005-01-07 14:25:00,28.75,28.77,28.75,28.76,2400.0,26.9676,26.9864,26.9676,26.977,2400.0
2005-01-07 14:30:00,28.75,28.76,28.75,28.76,2600.0,26.9676,26.977,26.9676,26.977,2600.0
2005-01-07 14:35:00,28.75,28.75,28.74,28.75,15800.0,26.9676,26.9676,26.9582,26.9676,15800.0
2005-01-07 14:40:00,28.75,28.77,28.75,28.77,4000.0,26.9676,26.9864,26.9676,26.9864,4000.0
2005-01-07 14:45:00,28.76,28.76,28.75,28.76,5800.0,26.977,26.977,26.9676,26.977,5800.0
2005-01-07 14:50:00,28.75,28.75,28.75,28.75,8000.0,26.9676,26.9676,26.9676,26.9676,8000.0
2005-01-07 14:55:00,28.75,28.78,28.75,28.76,12600.0,26.9676,26.9958,26.9676,26.977,12600.0
2005-01-07 15:00:00,28.75,28.78,28.75,28.78,16200.0,26.9676,26.9958,26.9676,26.9958,16200.0
2005-01-07 15:05:00,28.77,28.77,28.75,28.75,7600.0,26.9864,26.9864,26.9676,26.9676,7600.0
2005-01-07 15:10:00,28.75,28.75,28.74,28.74,7000.0,26.9676,26.9676,26.9582,26.9582,7000.0
2005-01-07 15:15:00,28.74,28.77,28.74,28.77,12600.0,26.9582,26.9864,26.9582,26.9864,12600.0
2005-01-07 15:20:00,28.77,28.82,28.77,28.8,10000.0,26.9864,27.0333,26.9864,27.0145,10000.0
2005-01-07 15:25:00,28.8,28.82,28.8,28.8,5000.0,27.0145,27.0333,27.0145,27.0145,5000.0
2005-01-07 15:30:00,28.8,28.8,28.79,28.79,29000.0,27.0145,27.0145,27.0051,27.0051,29000.0
2005-01-07 15:35:00,28.78,28.79,28.77,28.77,18600.0,26.9958,27.0051,26.9864,26.9864,18600.0
2005-01-07 15:40:00,28.77,28.77,28.74,28.74,18800.0,26.9864,26.9864,26.9582,26.9582,18800.0
2005-01-07 15:45:00,28.74,28.74,28.71,28.72,32400.0,26.9582,26.9582,26.9301,26.9395,32400.0
2005-01-07 15:50:00,28.71,28.71,28.7,28.71,27800.0,26.9301,26.9301,26.9207,26.9301,27800.0
2005-01-07 15:55:00,28.71,28.72,28.71,28.72,50000.0,26.9301,26.9395,26.9301,26.9395,50000.0
2005-01-10 09:30:00,28.65,28.66,28.63,28.63,3000.0,26.8738,26.8832,26.8551,26.8551,3000.0
2005-01-10 09:35:00,28.63,28.69,28.63,28.68,2000.0,26.8551,26.9113,26.8551,26.902,2000.0
2005-01-10 09:40:00,28.65,28.66,28.6,28.66,12800.0,26.8738,26.8832,26.8269,26.8832,12800.0
2005-01-10 09:45:00,28.65,28.7,28.65,28.65,12200.0,26.8738,26.9207,26.8738,26.8738,12200.0
2005-01-10 09:50:00,28.65,28.67,28.61,28.61,12800.0,26.8738,26.8926,26.8363,26.8363,12800.0
2005-01-10 09:55:00,28.62,28.66,28.61,28.64,6400.0,26.8457,26.8832,26.8363,26.8644,6400.0
2005-01-10 10:00:00,28.65,28.67,28.6,28.64,8400.0,26.8738,26.8926,26.8269,26.8644,8400.0
2005-01-10 10:05:00,28.64,28.65,28.59,28.6,10800.0,26.8644,26.8738,26.8175,26.8269,10800.0
2005-01-10 10:10:00,28.6,28.64,28.6,28.63,4400.0,26.8269,26.8644,26.8269,26.8551,4400.0
2005-01-10 10:15:00,28.63,28.68,28.63,28.68,5600.0,26.8551,26.902,26.8551,26.902,5600.0
2005-01-10 10:20:00,28.68,28.68,28.66,28.66,2800.0,26.902,26.902,26.8832,26.8832,2800.0
2005-01-10 10:25:00,28.64,28.67,28.64,28.67,800.0,26.8644,26.8926,26.8644,26.8926,800.0
2005-01-10 10:30:00,28.67,28.71,28.67,28.68,2000.0,26.8926,26.9301,26.8926,26.902,2000.0
2005-01-10 10:35:00,28.63,28.65,28.63,28.64,3000.0,26.8551,26.8738,26.8551,26.8644,3000.0
2005-01-10 10:40:00,28.64,28.65,28.64,28.65,1800.0,26.8644,26.8738,26.8644,26.8738,1800.0
2005-01-10 10:45:00,28.66,28.66,28.66,28.66,1000.0,26.8832,26.8832,26.8832,26.8832,1000.0
2005-01-10 10:50:00,28.61,28.63,28.6,28.63,4600.0,26.8363,26.8551,26.8269,26.8551,4600.0
2005-01-10 10:55:00,28.63,28.67,28.63,28.67,1200.0,26.8551,26.8926,26.8551,26.8926,1200.0
2005-01-10 11:00:00,28.64,28.64,28.59,28.63,2400.0,26.8644,26.8644,26.8175,26.8551,2400.0
2005-01-10 11:05:00,28.63,28.64,28.63,28.63,2800.0,26.8551,26.8644,26.8551,26.8551,2800.0
2005-01-10 11:10:00,28.63,28.64,28.63,28.63,2800.0,26.8551,26.8644,26.8551,26.8551,2800.0
2005-01-10 11:15:00,28.63,28.63,28.59,28.6,2000.0,26.8551,26.8551,26.8175,26.8269,2000.0
2005-01-10 11:20:00,28.59,28.59,28.57,28.57,1200.0,26.8175,26.8175,26.7988,26.7988,1200.0
2005-01-10 11:25:00,28.58,28.58,28.51,28.51,10000.0,26.8082,26.8082,26.7425,26.7425,10000.0
2005-01-10 11:30:00,28.51,28.57,28.5,28.53,7000.0,26.7425,26.7988,26.7331,26.7613,7000.0
2005-01-10 11:35:00,28.53,28.53,28.52,28.52,800.0,26.7613,26.7613,26.7519,26.7519,800.0
2005-01-10 11:40:00,28.53,28.53,28.48,28.5,6800.0,26.7613,26.7613,26.7144,26.7331,6800.0
2005-01-10 11:45:00,28.5,28.5,28.49,28.49,800.0,26.7331,26.7331,26.7237,26.7237,800.0
2005-01-10 11:50:00,28.5,28.53,28.5,28.52,3600.0,26.7331,26.7613,26.7331,26.7519,3600.0
2005-01-10 11:55:00,28.54,28.55,28.54,28.55,7400.0,26.7706,26.78,26.7706,26.78,7400.0
2005-01-10 12:00:00,28.55,28.55,28.55,28.55,400.0,26.78,26.78,26.78,26.78,400.0
2005-01-10 12:05:00,28.56,28.6,28.56,28.6,3200.0,26.7894,26.8269,26.7894,26.8269,3200.0
2005-01-10 12:10:00,28.56,28.56,28.56,28.56,400.0,26.7894,26.7894,26.7894,26.7894,400.0
2005-01-10 12:15:00,28.56,28.56,28.56,28.56,0.0,26.7894,26.7894,26.7894,26.7894,0.0
2005-01-10 12:20:00,28.55,28.55,28.51,28.51,2400.0,26.78,26.78,26.7425,26.7425,2400.0
2005-01-10 12:25:00,28.53,28.53,28.5,28.5,4400.0,26.7613,26.7613,26.7331,26.7331,4400.0
2005-01-10 12:30:00,28.5,28.54,28.5,28.54,2800.0,26.7331,26.7706,26.7331,26.7706,2800.0
2005-01-10 12:35:00,28.54,28.56,28.54,28.56,4000.0,26.7706,26.7894,26.7706,26.7894,4000.0
2005-01-10 12:40:00,28.55,28.55,28.52,28.55,1200.0,26.78,26.78,26.7519,26.78,1200.0
2005-01-10 12:45:00,28.54,28.54,28.54,28.54,200.0,26.7706,26.7706,26.7706,26.7706,200.0
2005-01-10 12:50:00,28.5,28.52,28.5,28.52,600.0,26.7331,26.7519,26.7331,26.7519,600.0
2005-01-10 12:55:00,28.51,28.52,28.51,28.52,1200.0,26.7425,26.7519,26.7425,26.7519,1200.0
2005-01-10 13:00:00,28.52,28.52,28.52,28.52,1000.0,26.7519,26.7519,26.7519,26.7519,1000.0
2005-01-10 13:05:00,28.5,28.5,28.5,28.5,1800.0,26.7331,26.7331,26.7331,26.7331,1800.0
2005-01-10 13:10:00,28.5,28.5,28.5,28.5,1800.0,26.7331,26.7331,26.7331,26.7331,1800.0
2005-01-10 13:15:00,28.5,28.54,28.5,28.5,7600.0,26.7331,26.7706,26.7331,26.7331,7600.0
2005-01-10 13:20:00,28.52,28.52,28.5,28.52,1200.0,26.7519,26.7519,26.7331,26.7519,1200.0
2005-01-10 13:25:00,28.52,28.52,28.52,28.52,400.0,26.7519,26.7519,26.7519,26.7519,400.0
2005-01-10 13:30:00,28.52,28.53,28.52,28.52,2600.0,26.7519,26.7613,26.7519,26.7519,2600.0
2005-01-10 13:35:00,28.52,28.52,28.52,28.52,3200.0,26.7519,26.7519,26.7519,26.7519,3200.0
2005-01-10 13:40:00,28.52,28.59,28.52,28.59,5600.0,26.7519,26.8175,26.7519,26.8175,5600.0
2005-01-10 13:45:00,28.59,28.59,28.59,28.59,800.0,26.8175,26.8175,26.8175,26.8175,800.0
2005-01-10 13:50:00,28.59,28.59,28.58,28.58,1400.0,26.8175,26.8175,26.8082,26.8082,1400.0
2005-01-10 13:55:00,28.58,28.58,28.57,28.57,1400.0,26.8082,26.8082,26.7988,26.7988,1400.0
2005-01-10 14:00:00,28.54,28.55,28.54,28.55,3400.0,26.7706,26.78,26.7706,26.78,3400.0
2005-01-10 14:05:00,28.54,28.54,28.53,28.53,1400.0,26.7706,26.7706,26.7613,26.7613,1400.0
2005-01-10 14:10:00,28.53,28.56,28.53,28.56,7400.0,26.7613,26.7894,26.7613,26.7894,7400.0
2005-01-10 14:15:00,28.55,28.55,28.54,28.54,2200.0,26.78,26.78,26.7706,26.7706,2200.0
2005-01-10 14:20:00,28.53,28.53,28.52,28.52,11400.0,26.7613,26.7613,26.7519,26.7519,11400.0
2005-01-10 14:25:00,28.52,28.53,28.52,28.53,1200.0,26.7519,26.7613,26.7519,26.7613,1200.0
2005-01-10 14:30:00,28.51,28.51,28.49,28.5,11800.0,26.7425,26.7425,26.7237,26.7331,11800.0
2005-01-10 14:35:00,28.48,28.48,28.45,28.47,4600.0,26.7144,26.7144,26.6862,26.705,4600.0
2005-01-10 14:40:00,28.47,28.47,28.47,28.47,2000.0,26.705,26.705,26.705,26.705,2000.0
2005-01-10 14:45:00,28.47,28.48,28.46,28.46,4000.0,26.705,26.7144,26.6956,26.6956,4000.0
2005-01-10 14:50:00,28.5,28.55,28.5,28.55,6200.0,26.7331,26.78,26.7331,26.78,6200.0
2005-01-10 14:55:00,28.55,28.59,28.55,28.59,6000.0,26.78,26.8175,26.78,26.8175,6000.0
2005-01-10 15:00:00,28.57,28.58,28.53,28.56,9600.0,26.7988,26.8082,26.7613,26.7894,9600.0
2005-01-10 15:05:00,28.56,28.56,28.55,28.56,6600.0,26.7894,26.7894,26.78,26.7894,6600.0
2005-01-10 15:10:00,28.56,28.56,28.54,28.54,3000.0,26.7894,26.7894,26.7706,26.7706,3000.0
2005-01-10 15:15:00,28.54,28.55,28.5,28.5,2600.0,26.7706,26.78,26.7331,26.7331,2600.0
2005-01-10 15:20:00,28.5,28.5,28.45,28.45,12200.0,26.7331,26.7331,26.6862,26.6862,12200.0
2005-01-10 15:25:00,28.43,28.43,28.43,28.43,1600.0,26.6675,26.6675,26.6675,26.6675,1600.0
2005-01-10 15:30:00,28.41,28.41,28.37,28.37,8800.0,26.6487,26.6487,26.6112,26.6112,8800.0
2005-01-10 15:35:00,28.37,28.44,28.37,28.44,10600.0,26.6112,26.6768,26.6112,26.6768,10600.0
2005-01-10 15:40:00,28.44,28.5,28.44,28.5,19600.0,26.6768,26.7331,26.6768,26.7331,19600.0
2005-01-10 15:45:00,28.5,28.5,28.45,28.45,19600.0,26.7331,26.7331,26.6862,26.6862,19600.0
2005-01-10 15:50:00,28.43,28.43,28.4,28.4,800.0,26.6675,26.6675,26.6393,26.6393,800.0
2005-01-10 15:55:00,28.4,28.4,28.37,28.4,17200.0,26.6393,26.6393,26.6112,26.6393,17200.0
2005-01-11 09:30:00,28.44,28.45,28.39,28.43,5600.0,26.6768,26.6862,26.6299,26.6675,5600.0
2005-01-11 09:35:00,28.47,28.55,28.47,28.55,4800.0,26.705,26.78,26.705,26.78,4800.0
2005-01-11 09:40:00,28.52,28.55,28.52,28.53,3600.0,26.7519,26.78,26.7519,26.7613,3600.0
2005-01-11 09:45:00,28.52,28.59,28.52,28.59,4800.0,26.7519,26.8175,26.7519,26.8175,4800.0
2005-01-11 09:50:00,28.61,28.64,28.59,28.61,7400.0,26.8363,26.8644,26.8175,26.8363,7400.0
2005-01-11 09:55:00,28.61,28.61,28.59,28.59,2400.0,26.8363,26.8363,26.8175,26.8175,2400.0
2005-01-11 10:00:00,28.56,28.59,28.55,28.56,4600.0,26.7894,26.8175,26.78,26.7894,4600.0
2005-01-11 10:05:00,28.56,28.56,28.48,28.49,6800.0,26.7894,26.7894,26.7144,26.7237,6800.0
2005-01-11 10:10:00,28.49,28.49,28.45,28.45,6400.0,26.7237,26.7237,26.6862,26.6862,6400.0
2005-01-11 10:15:00,28.42,28.43,28.32,28.33,7400.0,26.6581,26.6675,26.5643,26.5737,7400.0
2005-01-11 10:20:00,28.33,28.38,28.33,28.38,4800.0,26.5737,26.6206,26.5737,26.6206,4800.0
2005-01-11 10:25:00,28.36,28.39,28.34,28.39,5400.0,26.6018,26.6299,26.583,26.6299,5400.0
2005-01-11 10:30:00,28.37,28.37,28.32,28.32,3000.0,26.6112,26.6112,26.5643,26.5643,3000.0
2005-01-11 10:35:00,28.25,28.28,28.24,28.24,15000.0,26.4986,26.5268,26.4892,26.4892,15000.0
2005-01-11 10:40:00,28.23,28.23,28.23,28.23,400.0,26.4799,26.4799,26.4799,26.4799,400.0
2005-01-11 10:45:00,28.23,28.28,28.23,28.28,4200.0,26.4799,26.5268,26.4799,26.5268,4200.0
2005-01-11 10:50:00,28.28,28.29,28.28,28.28,3600.0,26.5268,26.5361,26.5268,26.5268,3600.0
2005-01-11 10:55:00,28.28,28.28,28.27,28.27,2600.0,26.5268,26.5268,26.5174,26.5174,2600.0
2005-01-11 11:00:00,28.27,28.29,28.25,28.25,4600.0,26.5174,26.5361,26.4986,26.4986,4600.0
2005-01-11 11:05:00,28.25,28.28,28.25,28.26,3600.0,26.4986,26.5268,26.4986,26.508,3600.0
2005-01-11 11:10:00,28.27,28.27,28.27,28.27,600.0,26.5174,26.5174,26.5174,26.5174,600.0
2005-01-11 11:15:00,28.27,28.28,28.27,28.28,5400.0,26.5174,26.5268,26.5174,26.5268,5400.0
2005-01-11 11:20:00,28.29,28.29,28.25,28.25,4400.0,26.5361,26.5361,26.4986,26.4986,4400.0
2005-01-11 11:25:00,28.25,28.25,28.25,28.25,200.0,26.4986,26.4986,26.4986,26.4986,200.0
2005-01-11 11:30:00,28.24,28.25,28.24,28.25,2000.0,26.4892,26.4986,26.4892,26.4986,2000.0
2005-01-11 11:35:00,28.25,28.25,28.24,28.24,600.0,26.4986,26.4986,26.4892,26.4892,600.0
2005-01-11 11:40:00,28.22,28.25,28.22,28.25,6200.0,26.4705,26.4986,26.4705,26.4986,6200.0
2005-01-11 11:45:00,28.22,28.22,28.22,28.22,400.0,26.4705,26.4705,26.4705,26.4705,400.0
2005-01-11 11:50:00,28.2,28.2,28.19,28.19,6400.0,26.4517,26.4517,26.4423,26.4423,6400.0
2005-01-11 11:55:00,28.18,28.2,28.18,28.2,8600.0,26.433,26.4517,26.433,26.4517,8600.0
2005-01-11 12:00:00,28.2,28.22,28.2,28.21,3600.0,26.4517,26.4705,26.4517,26.4611,3600.0
2005-01-11 12:05:00,28.21,28.25,28.21,28.25,2000.0,26.4611,26.4986,26.4611,26.4986,2000.0
2005-01-11 12:10:00,28.25,28.25,28.25,28.25,2400.0,26.4986,26.4986,26.4986,26.4986,2400.0
2005-01-11 12:15:00,28.25,28.25,28.22,28.22,16400.0,26.4986,26.4986,26.4705,26.4705,16400.0
2005-01-11 12:20:00,28.23,28.24,28.23,28.24,8400.0,26.4799,26.4892,26.4799,26.4892,8400.0
2005-01-11 12:25:00,28.25,28.25,28.23,28.23,10800.0,26.4986,26.4986,26.4799,26.4799,10800.0
2005-01-11 12:30:00,28.23,28.25,28.22,28.25,4600.0,26.4799,26.4986,26.4705,26.4986,4600.0
2005-01-11 12:35:00,28.27,28.33,28.27,28.33,6400.0,26.5174,26.5737,26.5174,26.5737,6400.0
2005-01-11 12:40:00,28.31,28.31,28.28,28.28,8000.0,26.5549,26.5549,26.5268,26.5268,8000.0
2005-01-11 12:45:00,28.28,28.3,28.28,28.29,5000.0,26.5268,26.5455,26.5268,26.5361,5000.0
2005-01-11 12:50:00,28.29,28.35,28.29,28.35,5400.0,26.5361,26.5924,26.5361,26.5924,5400.0
2005-01-11 12:55:00,28.35,28.35,28.32,28.32,3200.0,26.5924,26.5924,26.5643,26.5643,3200.0
2005-01-11 13:00:00,28.32,28.32,28.31,28.32,10000.0,26.5643,26.5643,26.5549,26.5643,10000.0
2005-01-11 13:05:00,28.34,28.39,28.32,28.37,6600.0,26.583,26.6299,26.5643,26.6112,6600.0
2005-01-11 13:10:00,28.37,28.38,28.34,28.38,15000.0,26.6112,26.6206,26.583,26.6206,15000.0
2005-01-11 13:15:00,28.35,28.39,28.35,28.36,2800.0,26.5924,26.6299,26.5924,26.6018,2800.0
2005-01-11 13:20:00,28.38,28.42,28.38,28.42,5200.0,26.6206,26.6581,26.6206,26.6581,5200.0
2005-01-11 13:25:00,28.41,28.42,28.38,28.38,5400.0,26.6487,26.6581,26.6206,26.6206,5400.0
2005-01-11 13:30:00,28.38,28.39,28.38,28.39,2400.0,26.6206,26.6299,26.6206,26.6299,2400.0
2005-01-11 13:35:00,28.39,28.39,28.36,28.38,2400.0,26.6299,26.6299,26.6018,26.6206,2400.0
2005-01-11 13:40:00,28.38,28.38,28.38,28.38,6800.0,26.6206,26.6206,26.6206,26.6206,6800.0
2005-01-11 13:45:00,28.38,28.38,28.38,28.38,2600.0,26.6206,26.6206,26.6206,26.6206,2600.0
2005-01-11 13:50:00,28.37,28.39,28.37,28.38,3400.0,26.6112,26.6299,26.6112,26.6206,3400.0
2005-01-11 13:55:00,28.38,28.38,28.38,28.38,2000.0,26.6206,26.6206,26.6206,26.6206,2000.0
2005-01-11 14:00:00,28.38,28.38,28.37,28.37,10000.0,26.6206,26.6206,26.6112,26.6112,10000.0
2005-01-11 14:05:00,28.38,28.38,28.35,28.35,5000.0,26.6206,26.6206,26.5924,26.5924,5000.0
2005-01-11 14:10:00,28.36,28.36,28.33,28.34,9400.0,26.6018,26.6018,26.5737,26.583,9400.0
2005-01-11 14:15:00,28.35,28.36,28.3,28.31,12800.0,26.5924,26.6018,26.5455,26.5549,12800.0
2005-01-11 14:20:00,28.28,28.28,28.21,28.24,22000.0,26.5268,26.5268,26.4611,26.4892,22000.0
2005-01-11 14:25:00,28.27,28.3,28.26,28.3,19600.0,26.5174,26.5455,26.508,26.5455,19600.0
2005-01-11 14:30:00,28.29,28.3,28.28,28.28,5200.0,26.5361,26.5455,26.5268,26.5268,5200.0
2005-01-11 14:35:00,28.23,28.34,28.23,28.31,8400.0,26.4799,26.583,26.4799,26.5549,8400.0
2005-01-11 14:40:00,28.31,28.31,28.29,28.29,13200.0,26.5549,26.5549,26.5361,26.5361,13200.0
2005-01-11 14:45:00,28.29,28.29,28.23,28.28,7400.0,26.5361,26.5361,26.4799,26.5268,7400.0
2005-01-11 14:50:00,28.3,28.35,28.3,28.35,7200.0,26.5455,26.5924,26.5455,26.5924,7200.0
2005-01-11 14:55:00,28.35,28.39,28.34,28.35,13400.0,26.5924,26.6299,26.583,26.5924,13400.0
2005-01-11 15:00:00,28.35,28.35,28.3,28.35,10200.0,26.5924,26.5924,26.5455,26.5924,10200.0
2005-01-11 15:05:00,28.36,28.36,28.28,28.35,16000.0,26.6018,26.6018,26.5268,26.5924,16000.0
2005-01-11 15:10:00,28.36,28.41,28.31,28.41,17400.0,26.6018,26.6487,26.5549,26.6487,17400.0
2005-01-11 15:15:00,28.4,28.42,28.36,28.42,3200.0,26.6393,26.6581,26.6018,26.6581,3200.0
2005-01-11 15:20:00,28.41,28.42,28.39,28.41,7600.0,26.6487,26.6581,26.6299,26.6487,7600.0
2005-01-11 15:25:00,28.41,28.41,28.37,28.37,5200.0,26.6487,26.6487,26.6112,26.6112,5200.0
2005-01-11 15:30:00,28.38,28.4,28.37,28.4,7400.0,26.6206,26.6393,26.6112,26.6393,7400.0
2005-01-11 15:35:00,28.38,28.45,28.38,28.45,10200.0,26.6206,26.6862,26.6206,26.6862,10200.0
2005-01-11 15:40:00,28.44,28.45,28.4,28.43,9200.0,26.6768,26.6862,26.6393,26.6675,9200.0
2005-01-11 15:45:00,28.44,28.44,28.41,28.41,9000.0,26.6768,26.6768,26.6487,26.6487,9000.0
2005-01-11 15:50:00,28.41,28.42,28.39,28.39,8800.0,26.6487,26.6581,26.6299,26.6299,8800.0
2005-01-11 15:55:00,28.38,28.4,28.34,28.36,16400.0,26.6206,26.6393,26.583,26.6018,16400.0
2005-01-12 09:30:00,28.3,28.31,28.3,28.31,6800.0,26.5455,26.5549,26.5455,26.5549,6800.0
2005-01-12 09:35:00,28.32,28.37,28.32,28.37,2200.0,26.5643,26.6112,26.5643,26.6112,2200.0
2005-01-12 09:40:00,28.38,28.45,28.38,28.43,6400.0,26.6206,26.6862,26.6206,26.6675,6400.0
2005-01-12 09:45:00,28.42,28.43,28.42,28.42,7600.0,26.6581,26.6675,26.6581,26.6581,7600.0
2005-01-12 09:50:00,28.4,28.4,28.34,28.34,7200.0,26.6393,26.6393,26.583,26.583,7200.0
2005-01-12 09:55:00,28.33,28.33,28.28,28.3,7400.0,26.5737,26.5737,26.5268,26.5455,7400.0
2005-01-12 10:00:00,28.29,28.3,28.23,28.24,9800.0,26.5361,26.5455,26.4799,26.4892,9800.0
2005-01-12 10:05:00,28.25,28.27,28.25,28.26,1000.0,26.4986,26.5174,26.4986,26.508,1000.0
2005-01-12 10:10:00,28.25,28.25,28.25,28.25,3600.0,26.4986,26.4986,26.4986,26.4986,3600.0
2005-01-12 10:15:00,28.25,28.26,28.23,28.23,4200.0,26.4986,26.508,26.4799,26.4799,4200.0
2005-01-12 10:20:00,28.23,28.23,28.17,28.17,4200.0,26.4799,26.4799,26.4236,26.4236,4200.0
2005-01-12 10:25:00,28.17,28.17,28.17,28.17,1000.0,26.4236,26.4236,26.4236,26.4236,1000.0
2005-01-12 10:30:00,28.17,28.2,28.17,28.2,3000.0,26.4236,26.4517,26.4236,26.4517,3000.0
2005-01-12 10:35:00,28.2,28.24,28.18,28.18,6400.0,26.4517,26.4892,26.433,26.433,6400.0
2005-01-12 10:40:00,28.16,28.16,28.08,28.08,5600.0,26.4142,26.4142,26.3392,26.3392,5600.0
2005-01-12 10:45:00,28.08,28.08,28.06,28.08,3800.0,26.3392,26.3392,26.3204,26.3392,3800.0
2005-01-12 10:50:00,28.08,28.09,28.08,28.09,15600.0,26.3392,26.3485,26.3392,26.3485,15600.0
2005-01-12 10:55:00,28.09,28.13,28.07,28.13,13200.0,26.3485,26.3861,26.3298,26.3861,13200.0
2005-01-12 11:00:00,28.15,28.15,28.14,28.14,8800.0,26.4048,26.4048,26.3954,26.3954,8800.0
2005-01-12 11:05:00,28.14,28.18,28.14,28.18,6400.0,26.3954,26.433,26.3954,26.433,6400.0
2005-01-12 11:10:00,28.17,28.17,28.1,28.14,4800.0,26.4236,26.4236,26.3579,26.3954,4800.0
2005-01-12 11:15:00,28.11,28.11,28.1,28.1,1600.0,26.3673,26.3673,26.3579,26.3579,1600.0
2005-01-12 11:20:00,28.1,28.1,28.05,28.06,16800.0,26.3579,26.3579,26.311,26.3204,16800.0
2005-01-12 11:25:00,28.06,28.08,28.06,28.06,18800.0,26.3204,26.3392,26.3204,26.3204,18800.0
2005-01-12 11:30:00,28.05,28.07,28.05,28.07,7600.0,26.311,26.3298,26.311,26.3298,7600.0
2005-01-12 11:35:00,28.07,28.07,28.07,28.07,200.0,26.3298,26.3298,26.3298,26.3298,200.0
2005-01-12 11:40:00,28.07,28.08,28.07,28.08,3400.0,26.3298,26.3392,26.3298,26.3392,3400.0
2005-01-12 11:45:00,28.09,28.1,28.09,28.1,1000.0,26.3485,26.3579,26.3485,26.3579,1000.0
2005-01-12 11:50:00,28.13,28.18,28.13,28.18,10800.0,26.3861,26.433,26.3861,26.433,10800.0
2005-01-12 11:55:00,28.18,28.18,28.14,28.18,7400.0,26.433,26.433,26.3954,26.433,7400.0
2005-01-12 12:00:00,28.2,28.25,28.2,28.25,3400.0,26.4517,26.4986,26.4517,26.4986,3400.0
2005-01-12 12:05:00,28.27,28.3,28.27,28.3,800.0,26.5174,26.5455,26.5174,26.5455,800.0
2005-01-12 12:10:00,28.3,28.35,28.3,28.35,4400.0,26.5455,26.5924,26.5455,26.5924,4400.0
2005-01-12 12:15:00,28.35,28.44,28.35,28.43,9200.0,26.5924,26.6768,26.5924,26.6675,9200.0
2005-01-12 12:20:00,28.44,28.57,28.44,28.57,17200.0,26.6768,26.7988,26.6768,26.7988,17200.0
2005-01-12 12:25:00,28.57,28.59,28.5,28.5,6200.0,26.7988,26.8175,26.7331,26.7331,6200.0
2005-01-12 12:30:00,28.49,28.5,28.47,28.47,2400.0,26.7237,26.7331,26.705,26.705,2400.0
2005-01-12 12:35:00,28.46,28.46,28.45,28.45,4000.0,26.6956,26.6956,26.6862,26.6862,4000.0
2005-01-12 12:40:00,28.43,28.45,28.43,28.45,4000.0,26.6675,26.6862,26.6675,26.6862,4000.0
2005-01-12 12:45:00,28.45,28.45,28.42,28.43,8000.0,26.6862,26.6862,26.6581,26.6675,8000.0
2005-01-12 12:50:00,28.43,28.57,28.42,28.57,44400.0,26.6675,26.7988,26.6581,26.7988,44400.0
2005-01-12 12:55:00,28.57,28.65,28.57,28.59,23200.0,26.7988,26.8738,26.7988,26.8175,23200.0
2005-01-12 13:00:00,28.58,28.58,28.5,28.53,33600.0,26.8082,26.8082,26.7331,26.7613,33600.0
2005-01-12 13:05:00,28.53,28.54,28.53,28.54,5200.0,26.7613,26.7706,26.7613,26.7706,5200.0
2005-01-12 13:10:00,28.54,28.64,28.54,28.6,7200.0,26.7706,26.8644,26.7706,26.8269,7200.0
2005-01-12 13:15:00,28.6,28.6,28.6,28.6,1200.0,26.8269,26.8269,26.8269,26.8269,1200.0
2005-01-12 13:20:00,28.59,28.6,28.59,28.59,5800.0,26.8175,26.8269,26.8175,26.8175,5800.0
2005-01-12 13:25:00,28.59,28.59,28.59,28.59,2200.0,26.8175,26.8175,26.8175,26.8175,2200.0
2005-01-12 13:30:00,28.59,28.59,28.55,28.55,8400.0,26.8175,26.8175,26.78,26.78,8400.0
2005-01-12 13:35:00,28.55,28.55,28.54,28.54,2000.0,26.78,26.78,26.7706,26.7706,2000.0
2005-01-12 13:40:00,28.53,28.54,28.53,28.54,600.0,26.7613,26.7706,26.7613,26.7706,600.0
2005-01-12 13:45:00,28.54,28.54,28.53,28.53,600.0,26.7706,26.7706,26.7613,26.7613,600.0
2005-01-12 13:50:00,28.53,28.53,28.52,28.52,1800.0,26.7613,26.7613,26.7519,26.7519,1800.0
2005-01-12 13:55:00,28.52,28.52,28.52,28.52,200.0,26.7519,26.7519,26.7519,26.7519,200.0
2005-01-12 14:00:00,28.5,28.5,28.5,28.5,2200.0,26.7331,26.7331,26.7331,26.7331,2200.0
2005-01-12 14:05:00,28.5,28.5,28.5,28.5,2200.0,26.7331,26.7331,26.7331,26.7331,2200.0
2005-01-12 14:10:00,28.5,28.5,28.49,28.49,1600.0,26.7331,26.7331,26.7237,26.7237,1600.0
2005-01-12 14:15:00,28.49,28.5,28.49,28.5,2600.0,26.7237,26.7331,26.7237,26.7331,2600.0
2005-01-12 14:20:00,28.5,28.55,28.5,28.53,4200.0,26.7331,26.78,26.7331,26.7613,4200.0
2005-01-12 14:25:00,28.53,28.57,28.53,28.56,23200.0,26.7613,26.7988,26.7613,26.7894,23200.0
2005-01-12 14:30:00,28.56,28.56,28.55,28.55,4200.0,26.7894,26.7894,26.78,26.78,4200.0
2005-01-12 14:35:00,28.55,28.56,28.55,28.55,3000.0,26.78,26.7894,26.78,26.78,3000.0
2005-01-12 14:40:00,28.55,28.55,28.55,28.55,800.0,26.78,26.78,26.78,26.78,800.0
2005-01-12 14:45:00,28.54,28.54,28.52,28.52,1800.0,26.7706,26.7706,26.7519,26.7519,1800.0
2005-01-12 14:50:00,28.51,28.52,28.51,28.51,1000.0,26.7425,26.7519,26.7425,26.7425,1000.0
2005-01-12 14:55:00,28.51,28.51,28.51,28.51,3400.0,26.7425,26.7425,26.7425,26.7425,3400.0
2005-01-12 15:00:00,28.51,28.51,28.5,28.51,2200.0,26.7425,26.7425,26.7331,26.7425,2200.0
2005-01-12 15:05:00,28.51,28.51,28.46,28.46,2800.0,26.7425,26.7425,26.6956,26.6956,2800.0
2005-01-12 15:10:00,28.46,28.46,28.45,28.45,2400.0,26.6956,26.6956,26.6862,26.6862,2400.0
2005-01-12 15:15:00,28.45,28.45,28.45,28.45,1200.0,26.6862,26.6862,26.6862,26.6862,1200.0
2005-01-12 15:20:00,28.45,28.45,28.45,28.45,7000.0,26.6862,26.6862,26.6862,26.6862,7000.0
2005-01-12 15:25:00,28.45,28.45,28.45,28.45,10000.0,26.6862,26.6862,26.6862,26.6862,10000.0
2005-01-12 15:30:00,28.45,28.5,28.43,28.5,6000.0,26.6862,26.7331,26.6675,26.7331,6000.0
2005-01-12 15:35:00,28.5,28.55,28.5,28.53,8800.0,26.7331,26.78,26.7331,26.7613,8800.0
2005-01-12 15:40:00,28.53,28.56,28.51,28.56,10400.0,26.7613,26.7894,26.7425,26.7894,10400.0
2005-01-12 15:45:00,28.56,28.56,28.53,28.53,2200.0,26.7894,26.7894,26.7613,26.7613,2200.0
2005-01-12 15:50:00,28.53,28.57,28.53,28.57,69600.0,26.7613,26.7988,26.7613,26.7988,69600.0
2005-01-12 15:55:00,28.57,28.57,28.54,28.55,15800.0,26.7988,26.7988,26.7706,26.78,15800.0
2005-01-13 09:30:00,28.58,28.63,28.58,28.63,2600.0,26.8082,26.8551,26.8082,26.8551,2600.0
2005-01-13 09:35:00,28.6,28.63,28.59,28.63,6200.0,26.8269,26.8551,26.8175,26.8551,6200.0
2005-01-13 09:40:00,28.65,28.67,28.65,28.67,8400.0,26.8738,26.8926,26.8738,26.8926,8400.0
2005-01-13 09:45:00,28.67,28.7,28.67,28.68,40800.0,26.8926,26.9207,26.8926,26.902,40800.0
2005-01-13 09:50:00,28.68,28.69,28.67,28.69,12600.0,26.902,26.9113,26.8926,26.9113,12600.0
2005-01-13 09:55:00,28.69,28.74,28.68,28.71,14200.0,26.9113,26.9582,26.902,26.9301,14200.0
2005-01-13 10:00:00,28.71,28.72,28.7,28.71,26400.0,26.9301,26.9395,26.9207,26.9301,26400.0
2005-01-13 10:05:00,28.71,28.74,28.71,28.74,7600.0,26.9301,26.9582,26.9301,26.9582,7600.0
2005-01-13 10:10:00,28.74,28.74,28.71,28.72,7200.0,26.9582,26.9582,26.9301,26.9395,7200.0
2005-01-13 10:15:00,28.72,28.73,28.72,28.72,1400.0,26.9395,26.9489,26.9395,26.9395,1400.0
2005-01-13 10:20:00,28.72,28.72,28.7,28.7,2200.0,26.9395,26.9395,26.9207,26.9207,2200.0
2005-01-13 10:25:00,28.7,28.72,28.7,28.72,32600.0,26.9207,26.9395,26.9207,26.9395,32600.0
2005-01-13 10:30:00,28.72,28.79,28.72,28.79,24200.0,26.9395,27.0051,26.9395,27.0051,24200.0
2005-01-13 10:35:00,28.83,28.95,28.83,28.93,43000.0,27.0427,27.1552,27.0427,27.1365,43000.0
2005-01-13 10:40:00,28.93,28.93,28.89,28.89,3400.0,27.1365,27.1365,27.0989,27.0989,3400.0
2005-01-13 10:45:00,28.9,28.91,28.87,28.87,79600.0,27.1083,27.1177,27.0802,27.0802,79600.0
2005-01-13 10:50:00,28.87,28.87,28.86,28.86,1800.0,27.0802,27.0802,27.0708,27.0708,1800.0
2005-01-13 10:55:00,28.86,28.86,28.85,28.86,7400.0,27.0708,27.0708,27.0614,27.0708,7400.0
2005-01-13 11:00:00,28.86,28.86,28.86,28.86,1000.0,27.0708,27.0708,27.0708,27.0708,1000.0
2005-01-13 11:05:00,28.85,28.86,28.8,28.8,7600.0,27.0614,27.0708,27.0145,27.0145,7600.0
2005-01-13 11:10:00,28.8,28.8,28.79,28.79,1400.0,27.0145,27.0145,27.0051,27.0051,1400.0
2005-01-13 11:15:00,28.79,28.81,28.79,28.81,4200.0,27.0051,27.0239,27.0051,27.0239,4200.0
2005-01-13 11:20:00,28.82,28.87,28.82,28.86,7200.0,27.0333,27.0802,27.0333,27.0708,7200.0
2005-01-13 11:25:00,28.87,28.9,28.87,28.9,31000.0,27.0802,27.1083,27.0802,27.1083,31000.0
2005-01-13 11:30:00,28.9,28.9,28.85,28.85,12600.0,27.1083,27.1083,27.0614,27.0614,12600.0
2005-01-13 11:35:00,28.85,28.85,28.82,28.82,2400.0,27.0614,27.0614,27.0333,27.0333,2400.0
2005-01-13 11:40:00,28.81,28.86,28.81,28.85,14200.0,27.0239,27.0708,27.0239,27.0614,14200.0
2005-01-13 11:45:00,28.85,28.85,28.84,28.85,9400.0,27.0614,27.0614,27.052,27.0614,9400.0
2005-01-13 11:50:00,28.86,28.88,28.86,28.88,5200.0,27.0708,27.0896,27.0708,27.0896,5200.0
2005-01-13 11:55:00,28.88,28.9,28.87,28.87,2800.0,27.0896,27.1083,27.0802,27.0802,2800.0
2005-01-13 12:00:00,28.86,28.91,28.86,28.91,15800.0,27.0708,27.1177,27.0708,27.1177,15800.0
2005-01-13 12:05:00,28.91,28.91,28.86,28.9,11000.0,27.1177,27.1177,27.0708,27.1083,11000.0
2005-01-13 12:10:00,28.89,28.89,28.89,28.89,3600.0,27.0989,27.0989,27.0989,27.0989,3600.0
2005-01-13 12:15:00,28.86,28.86,28.85,28.86,5600.0,27.0708,27.0708,27.0614,27.0708,5600.0
2005-01-13 12:20:00,28.86,28.86,28.83,28.83,5200.0,27.0708,27.0708,27.0427,27.0427,5200.0
2005-01-13 12:25:00,28.83,28.85,28.83,28.83,7800.0,27.0427,27.0614,27.0427,27.0427,7800.0
2005-01-13 12:30:00,28.84,28.84,28.83,28.84,4400.0,27.052,27.052,27.0427,27.052,4400.0
2005-01-13 12:35:00,28.83,28.84,28.83,28.84,1800.0,27.0427,27.052,27.0427,27.052,1800.0
2005-01-13 12:40:00,28.84,28.84,28.83,28.83,1800.0,27.052,27.052,27.0427,27.0427,1800.0
2005-01-13 12:45:00,28.83,28.83,28.83,28.83,3600.0,27.0427,27.0427,27.0427,27.0427,3600.0
2005-01-13 12:50:00,28.83,28.83,28.78,28.79,7200.0,27.0427,27.0427,26.9958,27.0051,7200.0
2005-01-13 12:55:00,28.79,28.8,28.78,28.8,2600.0,27.0051,27.0145,26.9958,27.0145,2600.0
2005-01-13 13:00:00,28.8,28.8,28.8,28.8,5200.0,27.0145,27.0145,27.0145,27.0145,5200.0
2005-01-13 13:05:00,28.81,28.81,28.81,28.81,3400.0,27.0239,27.0239,27.0239,27.0239,3400.0
2005-01-13 13:10:00,28.81,28.81,28.8,28.8,5000.0,27.0239,27.0239,27.0145,27.0145,5000.0
2005-01-13 13:15:00,28.8,28.81,28.8,28.8,7200.0,27.0145,27.0239,27.0145,27.0145,7200.0
2005-01-13 13:20:00,28.8,28.82,28.8,28.81,7400.0,27.0145,27.0333,27.0145,27.0239,7400.0
2005-01-13 13:25:00,28.81,28.82,28.8,28.82,8800.0,27.0239,27.0333,27.0145,27.0333,8800.0
2005-01-13 13:30:00,28.83,28.84,28.83,28.83,3000.0,27.0427,27.052,27.0427,27.0427,3000.0
2005-01-13 13:35:00,28.83,28.85,28.83,28.85,4400.0,27.0427,27.0614,27.0427,27.0614,4400.0
2005-01-13 13:40:00,28.85,28.86,28.85,28.86,5200.0,27.0614,27.0708,27.0614,27.0708,5200.0
2005-01-13 13:45:00,28.86,28.86,28.84,28.85,4600.0,27.0708,27.0708,27.052,27.0614,4600.0
2005-01-13 13:50:00,28.85,28.85,28.83,28.83,2800.0,27.0614,27.0614,27.0427,27.0427,2800.0
2005-01-13 13:55:00,28.83,28.84,28.83,28.84,4200.0,27.0427,27.052,27.0427,27.052,4200.0
2005-01-13 14:00:00,28.84,28.84,28.82,28.82,5200.0,27.052,27.052,27.0333,27.0333,5200.0
2005-01-13 14:05:00,28.83,28.83,28.82,28.82,4600.0,27.0427,27.0427,27.0333,27.0333,4600.0
2005-01-13 14:10:00,28.82,28.83,28.8,28.83,9200.0,27.0333,27.0427,27.0145,27.0427,9200.0
2005-01-13 14:15:00,28.83,28.83,28.83,28.83,4000.0,27.0427,27.0427,27.0427,27.0427,4000.0
2005-01-13 14:20:00,28.83,28.84,28.83,28.84,8000.0,27.0427,27.052,27.0427,27.052,8000.0
2005-01-13 14:25:00,28.84,28.86,28.84,28.86,3400.0,27.052,27.0708,27.052,27.0708,3400.0
2005-01-13 14:30:00,28.86,28.88,28.86,28.88,31200.0,27.0708,27.0896,27.0708,27.0896,31200.0
2005-01-13 14:35:00,28.88,28.88,28.88,28.88,6000.0,27.0896,27.0896,27.0896,27.0896,6000.0
2005-01-13 14:40:00,28.88,28.92,28.88,28.91,26200.0,27.0896,27.1271,27.0896,27.1177,26200.0
2005-01-13 14:45:00,28.91,28.91,28.89,28.89,1200.0,27.1177,27.1177,27.0989,27.0989,1200.0
2005-01-13 14:50:00,28.89,28.89,28.85,28.85,5200.0,27.0989,27.0989,27.0614,27.0614,5200.0
2005-01-13 14:55:00,28.84,28.84,28.76,28.76,2600.0,27.052,27.052,26.977,26.977,2600.0
2005-01-13 15:00:00,28.75,28.75,28.75,28.75,4200.0,26.9676,26.9676,26.9676,26.9676,4200.0
2005-01-13 15:05:00,28.75,28.75,28.75,28.75,5800.0,26.9676,26.9676,26.9676,26.9676,5800.0
2005-01-13 15:10:00,28.75,28.79,28.75,28.78,18800.0,26.9676,27.0051,26.9676,26.9958,18800.0
2005-01-13 15:15:00,28.78,28.78,28.75,28.75,16200.0,26.9958,26.9958,26.9676,26.9676,16200.0
2005-01-13 15:20:00,28.75,28.75,28.75,28.75,5600.0,26.9676,26.9676,26.9676,26.9676,5600.0
2005-01-13 15:25:00,28.75,28.75,28.66,28.66,12800.0,26.9676,26.9676,26.8832,26.8832,12800.0
2005-01-13 15:30:00,28.67,28.67,28.64,28.64,8800.0,26.8926,26.8926,26.8644,26.8644,8800.0
2005-01-13 15:35:00,28.64,28.64,28.59,28.6,6600.0,26.8644,26.8644,26.8175,26.8269,6600.0
2005-01-13 15:40:00,28.59,28.6,28.53,28.53,4600.0,26.8175,26.8269,26.7613,26.7613,4600.0
2005-01-13 15:45:00,28.53,28.53,28.48,28.48,19200.0,26.7613,26.7613,26.7144,26.7144,19200.0
2005-01-13 15:50:00,28.47,28.48,28.46,28.48,18400.0,26.705,26.7144,26.6956,26.7144,18400.0
2005-01-13 15:55:00,28.47,28.48,28.45,28.47,26200.0,26.705,26.7144,26.6862,26.705,26200.0
2005-01-14 09:30:00,28.48,28.48,28.48,28.48,800.0,26.7144,26.7144,26.7144,26.7144,800.0
2005-01-14 09:35:00,28.48,28.52,28.48,28.51,800.0,26.7144,26.7519,26.7144,26.7425,800.0
2005-01-14 09:40:00,28.5,28.61,28.5,28.5,4000.0,26.7331,26.8363,26.7331,26.7331,4000.0
2005-01-14 09:45:00,28.59,28.61,28.52,28.58,3000.0,26.8175,26.8363,26.7519,26.8082,3000.0
2005-01-14 09:50:00,28.6,28.68,28.59,28.68,10400.0,26.8269,26.902,26.8175,26.902,10400.0
2005-01-14 09:55:00,28.69,28.69,28.65,28.65,2200.0,26.9113,26.9113,26.8738,26.8738,2200.0
2005-01-14 10:00:00,28.65,28.68,28.63,28.63,600.0,26.8738,26.902,26.8551,26.8551,600.0
2005-01-14 10:05:00,28.64,28.64,28.62,28.62,1600.0,26.8644,26.8644,26.8457,26.8457,1600.0
2005-01-14 10:10:00,28.58,28.59,28.58,28.58,5000.0,26.8082,26.8175,26.8082,26.8082,5000.0
2005-01-14 10:15:00,28.58,28.63,28.56,28.58,5600.0,26.8082,26.8551,26.7894,26.8082,5600.0
2005-01-14 10:20:00,28.56,28.59,28.56,28.59,3000.0,26.7894,26.8175,26.7894,26.8175,3000.0
2005-01-14 10:25:00,28.59,28.61,28.59,28.61,2400.0,26.8175,26.8363,26.8175,26.8363,2400.0
2005-01-14 10:30:00,28.62,28.62,28.61,28.61,4000.0,26.8457,26.8457,26.8363,26.8363,4000.0
2005-01-14 10:35:00,28.6,28.64,28.6,28.63,2600.0,26.8269,26.8644,26.8269,26.8551,2600.0
2005-01-14 10:40:00,28.63,28.63,28.63,28.63,1800.0,26.8551,26.8551,26.8551,26.8551,1800.0
2005-01-14 10:45:00,28.64,28.65,28.64,28.64,1600.0,26.8644,26.8738,26.8644,26.8644,1600.0
2005-01-14 10:50:00,28.63,28.63,28.62,28.63,1600.0,26.8551,26.8551,26.8457,26.8551,1600.0
2005-01-14 10:55:00,28.63,28.63,28.6,28.61,1400.0,26.8551,26.8551,26.8269,26.8363,1400.0
2005-01-14 11:00:00,28.58,28.61,28.58,28.61,800.0,26.8082,26.8363,26.8082,26.8363,800.0
2005-01-14 11:05:00,28.6,28.61,28.57,28.61,5200.0,26.8269,26.8363,26.7988,26.8363,5200.0
2005-01-14 11:10:00,28.61,28.61,28.59,28.59,5200.0,26.8363,26.8363,26.8175,26.8175,5200.0
2005-01-14 11:15:00,28.59,28.59,28.59,28.59,0.0,26.8175,26.8175,26.8175,26.8175,0.0
2005-01-14 11:20:00,28.59,28.6,28.59,28.6,2200.0,26.8175,26.8269,26.8175,26.8269,2200.0
2005-01-14 11:25:00,28.6,28.6,28.6,28.6,0.0,26.8269,26.8269,26.8269,26.8269,0.0
2005-01-14 11:30:00,28.59,28.59,28.59,28.59,200.0,26.8175,26.8175,26.8175,26.8175,200.0
2005-01-14 11:35:00,28.6,28.61,28.6,28.61,800.0,26.8269,26.8363,26.8269,26.8363,800.0
2005-01-14 11:40:00,28.61,28.61,28.61,28.61,200.0,26.8363,26.8363,26.8363,26.8363,200.0
2005-01-14 11:45:00,28.61,28.61,28.6,28.6,600.0,26.8363,26.8363,26.8269,26.8269,600.0
2005-01-14 11:50:00,28.61,28.61,28.61,28.61,200.0,26.8363,26.8363,26.8363,26.8363,200.0
2005-01-14 11:55:00,28.6,28.6,28.6,28.6,200.0,26.8269,26.8269,26.8269,26.8269,200.0
2005-01-14 12:00:00,28.6,28.6,28.6,28.6,1400.0,26.8269,26.8269,26.8269,26.8269,1400.0
2005-01-14 12:05:00,28.6,28.6,28.6,28.6,0.0,26.8269,26.8269,26.8269,26.8269,0.0
2005-01-14 12:10:00,28.6,28.6,28.6,28.6,1000.0,26.8269,26.8269,26.8269,26.8269,1000.0
2005-01-14 12:15:00,28.6,28.63,28.6,28.61,19600.0,26.8269,26.8551,26.8269,26.8363,19600.0
2005-01-14 12:20:00,28.64,28.64,28.61,28.61,1200.0,26.8644,26.8644,26.8363,26.8363,1200.0
2005-01-14 12:25:00,28.62,28.64,28.62,28.64,2200.0,26.8457,26.8644,26.8457,26.8644,2200.0
2005-01-14 12:30:00,28.64,28.64,28.63,28.64,1200.0,26.8644,26.8644,26.8551,26.8644,1200.0
2005-01-14 12:35:00,28.63,28.63,28.63,28.63,200.0,26.8551,26.8551,26.8551,26.8551,200.0
2005-01-14 12:40:00,28.63,28.63,28.63,28.63,0.0,26.8551,26.8551,26.8551,26.8551,0.0
2005-01-14 12:45:00,28.63,28.63,28.63,28.63,0.0,26.8551,26.8551,26.8551,26.8551,0.0
2005-01-14 12:50:00,28.59,28.59,28.59,28.59,800.0,26.8175,26.8175,26.8175,26.8175,800.0
2005-01-14 12:55:00,28.6,28.63,28.6,28.61,2400.0,26.8269,26.8551,26.8269,26.8363,2400.0
2005-01-14 13:00:00,28.63,28.63,28.63,28.63,200.0,26.8551,26.8551,26.8551,26.8551,200.0
2005-01-14 13:05:00,28.61,28.63,28.61,28.63,1000.0,26.8363,26.8551,26.8363,26.8551,1000.0
2005-01-14 13:10:00,28.63,28.68,28.63,28.68,2200.0,26.8551,26.902,26.8551,26.902,2200.0
2005-01-14 13:15:00,28.65,28.67,28.65,28.67,3800.0,26.8738,26.8926,26.8738,26.8926,3800.0
2005-01-14 13:20:00,28.67,28.67,28.65,28.65,1000.0,26.8926,26.8926,26.8738,26.8738,1000.0
2005-01-14 13:25:00,28.64,28.66,28.64,28.66,3200.0,26.8644,26.8832,26.8644,26.8832,3200.0
2005-01-14 13:30:00,28.67,28.68,28.67,28.67,4800.0,26.8926,26.902,26.8926,26.8926,4800.0
2005-01-14 13:35:00,28.63,28.64,28.63,28.64,4400.0,26.8551,26.8644,26.8551,26.8644,4400.0
2005-01-14 13:40:00,28.64,28.68,28.64,28.68,1600.0,26.8644,26.902,26.8644,26.902,1600.0
2005-01-14 13:45:00,28.67,28.68,28.66,28.66,5400.0,26.8926,26.902,26.8832,26.8832,5400.0
2005-01-14 13:50:00,28.64,28.68,28.64,28.68,4000.0,26.8644,26.902,26.8644,26.902,4000.0
2005-01-14 13:55:00,28.68,28.68,28.62,28.62,2600.0,26.902,26.902,26.8457,26.8457,2600.0
2005-01-14 14:00:00,28.6,28.62,28.6,28.62,800.0,26.8269,26.8457,26.8269,26.8457,800.0
2005-01-14 14:05:00,28.61,28.61,28.61,28.61,800.0,26.8363,26.8363,26.8363,26.8363,800.0
2005-01-14 14:10:00,28.61,28.69,28.61,28.63,2800.0,26.8363,26.9113,26.8363,26.8551,2800.0
2005-01-14 14:15:00,28.63,28.68,28.63,28.68,3800.0,26.8551,26.902,26.8551,26.902,3800.0
2005-01-14 14:20:00,28.69,28.7,28.68,28.68,1400.0,26.9113,26.9207,26.902,26.902,1400.0
2005-01-14 14:25:00,28.68,28.68,28.68,28.68,800.0,26.902,26.902,26.902,26.902,800.0
2005-01-14 14:30:00,28.66,28.67,28.66,28.67,2800.0,26.8832,26.8926,26.8832,26.8926,2800.0
2005-01-14 14:35:00,28.67,28.68,28.67,28.68,2400.0,26.8926,26.902,26.8926,26.902,2400.0
2005-01-14 14:40:00,28.68,28.68,28.67,28.67,1400.0,26.902,26.902,26.8926,26.8926,1400.0
2005-01-14 14:45:00,28.67,28.67,28.67,28.67,400.0,26.8926,26.8926,26.8926,26.8926,400.0
2005-01-14 14:50:00,28.67,28.68,28.67,28.68,3200.0,26.8926,26.902,26.8926,26.902,3200.0
2005-01-14 14:55:00,28.69,28.7,28.69,28.7,1600.0,26.9113,26.9207,26.9113,26.9207,1600.0
2005-01-14 15:00:00,28.68,28.69,28.68,28.68,1200.0,26.902,26.9113,26.902,26.902,1200.0
2005-01-14 15:05:00,28.68,28.69,28.68,28.69,1600.0,26.902,26.9113,26.902,26.9113,1600.0
2005-01-14 15:10:00,28.68,28.7,28.68,28.7,1800.0,26.902,26.9207,26.902,26.9207,1800.0
2005-01-14 15:15:00,28.66,28.69,28.65,28.69,4200.0,26.8832,26.9113,26.8738,26.9113,4200.0
2005-01-14 15:20:00,28.69,28.7,28.69,28.69,1200.0,26.9113,26.9207,26.9113,26.9113,1200.0
2005-01-14 15:25:00,28.67,28.68,28.67,28.67,6000.0,26.8926,26.902,26.8926,26.8926,6000.0
2005-01-14 15:30:00,28.68,28.68,28.67,28.68,6800.0,26.902,26.902,26.8926,26.902,6800.0
2005-01-14 15:35:00,28.68,28.68,28.67,28.67,4000.0,26.902,26.902,26.8926,26.8926,4000.0
2005-01-14 15:40:00,28.68,28.7,28.68,28.7,10200.0,26.902,26.9207,26.902,26.9207,10200.0
2005-01-14 15:45:00,28.7,28.71,28.7,28.7,6800.0,26.9207,26.9301,26.9207,26.9207,6800.0
2005-01-14 15:50:00,28.68,28.74,28.67,28.74,16600.0,26.902,26.9582,26.8926,26.9582,16600.0
2005-01-14 15:55:00,28.7,28.72,28.7,28.72,14400.0,26.9207,26.9395,26.9207,26.9395,14400.0
2005-01-18 09:30:00,28.72,28.75,28.72,28.75,4000.0,26.9395,26.9676,26.9395,26.9676,4000.0
2005-01-18 09:35:00,28.75,28.75,28.74,28.74,2200.0,26.9676,26.9676,26.9582,26.9582,2200.0
2005-01-18 09:40:00,28.71,28.71,28.7,28.7,1200.0,26.9301,26.9301,26.9207,26.9207,1200.0
2005-01-18 09:45:00,28.69,28.7,28.69,28.69,800.0,26.9113,26.9207,26.9113,26.9113,800.0
2005-01-18 09:50:00,28.7,28.7,28.68,28.69,3000.0,26.9207,26.9207,26.902,26.9113,3000.0
2005-01-18 09:55:00,28.68,28.71,28.68,28.71,5800.0,26.902,26.9301,26.902,26.9301,5800.0
2005-01-18 10:00:00,28.72,28.72,28.72,28.72,400.0,26.9395,26.9395,26.9395,26.9395,400.0
2005-01-18 10:05:00,28.74,28.75,28.74,28.74,1400.0,26.9582,26.9676,26.9582,26.9582,1400.0
2005-01-18 10:10:00,28.71,28.71,28.7,28.71,13400.0,26.9301,26.9301,26.9207,26.9301,13400.0
2005-01-18 10:15:00,28.71,28.71,28.66,28.66,1000.0,26.9301,26.9301,26.8832,26.8832,1000.0
2005-01-18 10:20:00,28.67,28.69,28.67,28.69,3600.0,26.8926,26.9113,26.8926,26.9113,3600.0
2005-01-18 10:25:00,28.71,28.71,28.71,28.71,400.0,26.9301,26.9301,26.9301,26.9301,400.0
2005-01-18 10:30:00,28.77,28.88,28.75,28.88,9400.0,26.9864,27.0896,26.9676,27.0896,9400.0
2005-01-18 10:35:00,28.91,28.99,28.91,28.98,3800.0,27.1177,27.1927,27.1177,27.1834,3800.0
2005-01-18 10:40:00,28.98,29.05,28.98,29.05,2000.0,27.1834,27.249,27.1834,27.249,2000.0
2005-01-18 10:45:00,29.05,29.05,29.03,29.05,3400.0,27.249,27.249,27.2303,27.249,3400.0
2005-01-18 10:50:00,29.07,29.07,29.07,29.07,200.0,27.2678,27.2678,27.2678,27.2678,200.0
2005-01-18 10:55:00,29.05,29.05,29.05,29.05,800.0,27.249,27.249,27.249,27.249,800.0
2005-01-18 11:00:00,29.05,29.05,29.0,29.0,2000.0,27.249,27.249,27.2021,27.2021,2000.0
2005-01-18 11:05:00,29.0,29.0,28.91,28.93,5000.0,27.2021,27.2021,27.1177,27.1365,5000.0
2005-01-18 11:10:00,28.94,28.95,28.93,28.95,3400.0,27.1458,27.1552,27.1365,27.1552,3400.0
2005-01-18 11:15:00,28.93,28.93,28.91,28.92,2800.0,27.1365,27.1365,27.1177,27.1271,2800.0
2005-01-18 11:20:00,28.92,28.92,28.9,28.91,2800.0,27.1271,27.1271,27.1083,27.1177,2800.0
2005-01-18 11:25:00,28.91,28.93,28.91,28.93,10600.0,27.1177,27.1365,27.1177,27.1365,10600.0
2005-01-18 11:30:00,28.92,28.97,28.91,28.93,8200.0,27.1271,27.174,27.1177,27.1365,8200.0
2005-01-18 11:35:00,28.92,28.93,28.91,28.93,2800.0,27.1271,27.1365,27.1177,27.1365,2800.0
2005-01-18 11:40:00,28.92,28.92,28.92,28.92,3400.0,27.1271,27.1271,27.1271,27.1271,3400.0
2005-01-18 11:45:00,28.92,28.97,28.92,28.97,9200.0,27.1271,27.174,27.1271,27.174,9200.0
2005-01-18 11:50:00,28.93,28.95,28.93,28.95,1400.0,27.1365,27.1552,27.1365,27.1552,1400.0
2005-01-18 11:55:00,28.95,28.95,28.95,28.95,0.0,27.1552,27.1552,27.1552,27.1552,0.0
2005-01-18 12:00:00,28.95,28.95,28.95,28.95,0.0,27.1552,27.1552,27.1552,27.1552,0.0
2005-01-18 12:05:00,28.93,28.94,28.93,28.94,1800.0,27.1365,27.1458,27.1365,27.1458,1800.0
2005-01-18 12:10:00,28.94,28.96,28.94,28.96,2200.0,27.1458,27.1646,27.1458,27.1646,2200.0
2005-01-18 12:15:00,28.96,28.99,28.96,28.99,3200.0,27.1646,27.1927,27.1646,27.1927,3200.0
2005-01-18 12:20:00,29.0,29.0,29.0,29.0,800.0,27.2021,27.2021,27.2021,27.2021,800.0
2005-01-18 12:25:00,29.02,29.02,28.91,28.92,11400.0,27.2209,27.2209,27.1177,27.1271,11400.0
2005-01-18 12:30:00,28.93,28.93,28.92,28.92,3000.0,27.1365,27.1365,27.1271,27.1271,3000.0
2005-01-18 12:35:00,28.91,28.92,28.91,28.92,400.0,27.1177,27.1271,27.1177,27.1271,400.0
2005-01-18 12:40:00,28.92,28.97,28.89,28.91,3400.0,27.1271,27.174,27.0989,27.1177,3400.0
2005-01-18 12:45:00,28.9,28.93,28.9,28.91,1400.0,27.1083,27.1365,27.1083,27.1177,1400.0
2005-01-18 12:50:00,28.87,28.9,28.86,28.9,5400.0,27.0802,27.1083,27.0708,27.1083,5400.0
2005-01-18 12:55:00,28.91,28.91,28.91,28.91,600.0,27.1177,27.1177,27.1177,27.1177,600.0
2005-01-18 13:00:00,28.91,28.91,28.91,28.91,1400.0,27.1177,27.1177,27.1177,27.1177,1400.0
2005-01-18 13:05:00,28.89,28.89,28.89,28.89,1200.0,27.0989,27.0989,27.0989,27.0989,1200.0
2005-01-18 13:10:00,28.9,28.9,28.9,28.9,1200.0,27.1083,27.1083,27.1083,27.1083,1200.0
2005-01-18 13:15:00,28.89,28.9,28.89,28.9,2000.0,27.0989,27.1083,27.0989,27.1083,2000.0
2005-01-18 13:20:00,28.9,28.9,28.9,28.9,0.0,27.1083,27.1083,27.1083,27.1083,0.0
2005-01-18 13:25:00,28.9,28.9,28.9,28.9,2000.0,27.1083,27.1083,27.1083,27.1083,2000.0
2005-01-18 13:30:00,28.9,28.9,28.88,28.89,3200.0,27.1083,27.1083,27.0896,27.0989,3200.0
2005-01-18 13:35:00,28.88,28.89,28.88,28.88,3400.0,27.0896,27.0989,27.0896,27.0896,3400.0
2005-01-18 13:40:00,28.88,28.89,28.88,28.89,1600.0,27.0896,27.0989,27.0896,27.0989,1600.0
2005-01-18 13:45:00,28.9,28.9,28.9,28.9,1600.0,27.1083,27.1083,27.1083,27.1083,1600.0
2005-01-18 13:50:00,28.9,28.92,28.9,28.92,600.0,27.1083,27.1271,27.1083,27.1271,600.0
2005-01-18 13:55:00,28.92,28.92,28.89,28.89,3400.0,27.1271,27.1271,27.0989,27.0989,3400.0
2005-01-18 14:00:00,28.89,28.9,28.89,28.89,2000.0,27.0989,27.1083,27.0989,27.0989,2000.0
2005-01-18 14:05:00,28.9,28.93,28.9,28.93,4400.0,27.1083,27.1365,27.1083,27.1365,4400.0
2005-01-18 14:10:00,28.93,28.93,28.93,28.93,600.0,27.1365,27.1365,27.1365,27.1365,600.0
2005-01-18 14:15:00,28.93,28.94,28.92,28.94,3600.0,27.1365,27.1458,27.1271,27.1458,3600.0
2005-01-18 14:20:00,28.92,28.93,28.92,28.92,600.0,27.1271,27.1365,27.1271,27.1271,600.0
2005-01-18 14:25:00,28.92,28.94,28.92,28.93,1600.0,27.1271,27.1458,27.1271,27.1365,1600.0
2005-01-18 14:30:00,28.93,28.93,28.91,28.91,400.0,27.1365,27.1365,27.1177,27.1177,400.0
2005-01-18 14:35:00,28.91,28.91,28.84,28.84,5800.0,27.1177,27.1177,27.052,27.052,5800.0
2005-01-18 14:40:00,28.84,28.88,28.84,28.87,6800.0,27.052,27.0896,27.052,27.0802,6800.0
2005-01-18 14:45:00,28.87,28.88,28.85,28.85,2000.0,27.0802,27.0896,27.0614,27.0614,2000.0
2005-01-18 14:50:00,28.87,28.91,28.87,28.88,3000.0,27.0802,27.1177,27.0802,27.0896,3000.0
2005-01-18 14:55:00,28.86,28.87,28.86,28.87,2600.0,27.0708,27.0802,27.0708,27.0802,2600.0
2005-01-18 15:00:00,28.88,28.93,28.88,28.93,6800.0,27.0896,27.1365,27.0896,27.1365,6800.0
2005-01-18 15:05:00,28.93,28.93,28.91,28.91,3600.0,27.1365,27.1365,27.1177,27.1177,3600.0
2005-01-18 15:10:00,28.91,28.91,28.9,28.9,2600.0,27.1177,27.1177,27.1083,27.1083,2600.0
2005-01-18 15:15:00,28.9,28.93,28.9,28.91,3600.0,27.1083,27.1365,27.1083,27.1177,3600.0
2005-01-18 15:20:00,28.92,28.92,28.9,28.9,1800.0,27.1271,27.1271,27.1083,27.1083,1800.0
2005-01-18 15:25:00,28.89,28.93,28.89,28.93,4000.0,27.0989,27.1365,27.0989,27.1365,4000.0
2005-01-18 15:30:00,28.93,28.94,28.93,28.94,4800.0,27.1365,27.1458,27.1365,27.1458,4800.0
2005-01-18 15:35:00,28.93,28.94,28.93,28.93,4800.0,27.1365,27.1458,27.1365,27.1365,4800.0
2005-01-18 15:40:00,28.93,28.93,28.93,28.93,2600.0,27.1365,27.1365,27.1365,27.1365,2600.0
2005-01-18 15:45:00,28.93,28.99,28.93,28.99,33800.0,27.1365,27.1927,27.1365,27.1927,33800.0
2005-01-18 15:50:00,28.99,29.0,28.98,29.0,16000.0,27.1927,27.2021,27.1834,27.2021,16000.0
2005-01-18 15:55:00,29.0,29.02,29.0,29.02,13400.0,27.2021,27.2209,27.2021,27.2209,13400.0
2005-01-19 09:30:00,28.98,28.98,28.95,28.95,1200.0,27.1834,27.1834,27.1552,27.1552,1200.0
2005-01-19 09:35:00,28.91,28.91,28.88,28.88,1000.0,27.1177,27.1177,27.0896,27.0896,1000.0
2005-01-19 09:40:00,28.85,28.87,28.85,28.85,1800.0,27.0614,27.0802,27.0614,27.0614,1800.0
2005-01-19 09:45:00,28.85,28.86,28.85,28.86,2200.0,27.0614,27.0708,27.0614,27.0708,2200.0
2005-01-19 09:50:00,28.86,28.86,28.82,28.82,1600.0,27.0708,27.0708,27.0333,27.0333,1600.0
2005-01-19 09:55:00,28.82,28.82,28.8,28.82,1600.0,27.0333,27.0333,27.0145,27.0333,1600.0
2005-01-19 10:00:00,28.82,28.92,28.82,28.92,4800.0,27.0333,27.1271,27.0333,27.1271,4800.0
2005-01-19 10:05:00,28.91,28.91,28.91,28.91,200.0,27.1177,27.1177,27.1177,27.1177,200.0
2005-01-19 10:10:00,28.89,28.89,28.89,28.89,400.0,27.0989,27.0989,27.0989,27.0989,400.0
2005-01-19 10:15:00,28.88,28.88,28.83,28.83,8400.0,27.0896,27.0896,27.0427,27.0427,8400.0
2005-01-19 10:20:00,28.82,28.82,28.78,28.78,4600.0,27.0333,27.0333,26.9958,26.9958,4600.0
2005-01-19 10:25:00,28.77,28.77,28.75,28.75,800.0,26.9864,26.9864,26.9676,26.9676,800.0
2005-01-19 10:30:00,28.75,28.75,28.75,28.75,800.0,26.9676,26.9676,26.9676,26.9676,800.0
2005-01-19 10:35:00,28.75,28.77,28.75,28.75,2800.0,26.9676,26.9864,26.9676,26.9676,2800.0
2005-01-19 10:40:00,28.75,28.78,28.75,28.78,1200.0,26.9676,26.9958,26.9676,26.9958,1200.0
2005-01-19 10:45:00,28.77,28.77,28.77,28.77,200.0,26.9864,26.9864,26.9864,26.9864,200.0
2005-01-19 10:50:00,28.77,28.78,28.77,28.78,2600.0,26.9864,26.9958,26.9864,26.9958,2600.0
2005-01-19 10:55:00,28.78,28.78,28.77,28.77,800.0,26.9958,26.9958,26.9864,26.9864,800.0
2005-01-19 11:00:00,28.78,28.78,28.78,28.78,200.0,26.9958,26.9958,26.9958,26.9958,200.0
2005-01-19 11:05:00,28.78,28.78,28.78,28.78,2600.0,26.9958,26.9958,26.9958,26.9958,2600.0
2005-01-19 11:10:00,28.78,28.79,28.77,28.77,1400.0,26.9958,27.0051,26.9864,26.9864,1400.0
2005-01-19 11:15:00,28.75,28.75,28.75,28.75,400.0,26.9676,26.9676,26.9676,26.9676,400.0
2005-01-19 11:20:00,28.75,28.75,28.74,28.75,4000.0,26.9676,26.9676,26.9582,26.9676,4000.0
2005-01-19 11:25:00,28.74,28.75,28.74,28.75,2000.0,26.9582,26.9676,26.9582,26.9676,2000.0
2005-01-19 11:30:00,28.76,28.82,28.76,28.82,6200.0,26.977,27.0333,26.977,27.0333,6200.0
2005-01-19 11:35:00,28.82,28.82,28.79,28.79,1600.0,27.0333,27.0333,27.0051,27.0051,1600.0
2005-01-19 11:40:00,28.79,28.79,28.79,28.79,0.0,27.0051,27.0051,27.0051,27.0051,0.0
2005-01-19 11:45:00,28.78,28.78,28.78,28.78,200.0,26.9958,26.9958,26.9958,26.9958,200.0
2005-01-19 11:50:00,28.78,28.81,28.78,28.79,3600.0,26.9958,27.0239,26.9958,27.0051,3600.0
2005-01-19 11:55:00,28.78,28.79,28.77,28.77,1600.0,26.9958,27.0051,26.9864,26.9864,1600.0
2005-01-19 12:00:00,28.77,28.77,28.75,28.75,1600.0,26.9864,26.9864,26.9676,26.9676,1600.0
2005-01-19 12:05:00,28.74,28.79,28.74,28.79,800.0,26.9582,27.0051,26.9582,27.0051,800.0
2005-01-19 12:10:00,28.77,28.77,28.75,28.75,1400.0,26.9864,26.9864,26.9676,26.9676,1400.0
2005-01-19 12:15:00,28.75,28.75,28.73,28.75,6400.0,26.9676,26.9676,26.9489,26.9676,6400.0
2005-01-19 12:20:00,28.73,28.73,28.7,28.7,2200.0,26.9489,26.9489,26.9207,26.9207,2200.0
2005-01-19 12:25:00,28.74,28.75,28.74,28.74,2200.0,26.9582,26.9676,26.9582,26.9582,2200.0
2005-01-19 12:30:00,28.72,28.73,28.7,28.7,2000.0,26.9395,26.9489,26.9207,26.9207,2000.0
2005-01-19 12:35:00,28.7,28.7,28.7,28.7,2200.0,26.9207,26.9207,26.9207,26.9207,2200.0
2005-01-19 12:40:00,28.7,28.7,28.66,28.66,1400.0,26.9207,26.9207,26.8832,26.8832,1400.0
2005-01-19 12:45:00,28.64,28.64,28.61,28.61,4400.0,26.8644,26.8644,26.8363,26.8363,4400.0
2005-01-19 12:50:00,28.61,28.68,28.61,28.67,5200.0,26.8363,26.902,26.8363,26.8926,5200.0
2005-01-19 12:55:00,28.67,28.67,28.64,28.65,4000.0,26.8926,26.8926,26.8644,26.8738,4000.0
2005-01-19 13:00:00,28.65,28.65,28.63,28.64,2200.0,26.8738,26.8738,26.8551,26.8644,2200.0
2005-01-19 13:05:00,28.63,28.63,28.56,28.56,3600.0,26.8551,26.8551,26.7894,26.7894,3600.0
2005-01-19 13:10:00,28.57,28.61,28.57,28.61,2600.0,26.7988,26.8363,26.7988,26.8363,2600.0
2005-01-19 13:15:00,28.61,28.64,28.61,28.63,6200.0,26.8363,26.8644,26.8363,26.8551,6200.0
2005-01-19 13:20:00,28.63,28.65,28.62,28.62,6000.0,26.8551,26.8738,26.8457,26.8457,6000.0
2005-01-19 13:25:00,28.62,28.64,28.62,28.64,3400.0,26.8457,26.8644,26.8457,26.8644,3400.0
2005-01-19 13:30:00,28.68,28.68,28.65,28.65,4000.0,26.902,26.902,26.8738,26.8738,4000.0
2005-01-19 13:35:00,28.63,28.64,28.63,28.64,2200.0,26.8551,26.8644,26.8551,26.8644,2200.0
2005-01-19 13:40:00,28.62,28.67,28.61,28.67,3800.0,26.8457,26.8926,26.8363,26.8926,3800.0
2005-01-19 13:45:00,28.65,28.65,28.63,28.63,4000.0,26.8738,26.8738,26.8551,26.8551,4000.0
2005-01-19 13:50:00,28.63,28.63,28.63,28.63,400.0,26.8551,26.8551,26.8551,26.8551,400.0
2005-01-19 13:55:00,28.63,28.63,28.61,28.62,3000.0,26.8551,26.8551,26.8363,26.8457,3000.0
2005-01-19 14:00:00,28.63,28.64,28.63,28.64,2800.0,26.8551,26.8644,26.8551,26.8644,2800.0
2005-01-19 14:05:00,28.63,28.63,28.6,28.6,2000.0,26.8551,26.8551,26.8269,26.8269,2000.0
2005-01-19 14:10:00,28.6,28.61,28.6,28.6,800.0,26.8269,26.8363,26.8269,26.8269,800.0
2005-01-19 14:15:00,28.61,28.61,28.6,28.6,800.0,26.8363,26.8363,26.8269,26.8269,800.0
2005-01-19 14:20:00,28.6,28.62,28.6,28.62,1200.0,26.8269,26.8457,26.8269,26.8457,1200.0
2005-01-19 14:25:00,28.63,28.63,28.61,28.61,1200.0,26.8551,26.8551,26.8363,26.8363,1200.0
2005-01-19 14:30:00,28.61,28.68,28.61,28.68,3800.0,26.8363,26.902,26.8363,26.902,3800.0
2005-01-19 14:35:00,28.67,28.71,28.67,28.71,2600.0,26.8926,26.9301,26.8926,26.9301,2600.0
2005-01-19 14:40:00,28.68,28.7,28.68,28.7,1600.0,26.902,26.9207,26.902,26.9207,1600.0
2005-01-19 14:45:00,28.71,28.72,28.71,28.71,2800.0,26.9301,26.9395,26.9301,26.9301,2800.0
2005-01-19 14:50:00,28.7,28.71,28.7,28.71,1000.0,26.9207,26.9301,26.9207,26.9301,1000.0
2005-01-19 14:55:00,28.71,28.71,28.71,28.71,1000.0,26.9301,26.9301,26.9301,26.9301,1000.0
2005-01-19 15:00:00,28.72,28.72,28.71,28.71,4000.0,26.9395,26.9395,26.9301,26.9301,4000.0
2005-01-19 15:05:00,28.67,28.68,28.66,28.68,2200.0,26.8926,26.902,26.8832,26.902,2200.0
2005-01-19 15:10:00,28.67,28.67,28.64,28.64,5800.0,26.8926,26.8926,26.8644,26.8644,5800.0
2005-01-19 15:15:00,28.64,28.64,28.63,28.63,3800.0,26.8644,26.8644,26.8551,26.8551,3800.0
2005-01-19 15:20:00,28.63,28.71,28.63,28.71,9600.0,26.8551,26.9301,26.8551,26.9301,9600.0
2005-01-19 15:25:00,28.7,28.7,28.7,28.7,18800.0,26.9207,26.9207,26.9207,26.9207,18800.0
2005-01-19 15:30:00,28.7,28.7,28.67,28.67,28200.0,26.9207,26.9207,26.8926,26.8926,28200.0
2005-01-19 15:35:00,28.67,28.68,28.64,28.67,7600.0,26.8926,26.902,26.8644,26.8926,7600.0
2005-01-19 15:40:00,28.67,28.67,28.63,28.64,4600.0,26.8926,26.8926,26.8551,26.8644,4600.0
2005-01-19 15:45:00,28.64,28.64,28.5,28.5,15000.0,26.8644,26.8644,26.7331,26.7331,15000.0
2005-01-19 15:50:00,28.5,28.55,28.5,28.53,10600.0,26.7331,26.78,26.7331,26.7613,10600.0
2005-01-19 15:55:00,28.53,28.59,28.53,28.59,7800.0,26.7613,26.8175,26.7613,26.8175,7800.0
2005-01-20 09:30:00,28.57,28.57,28.57,28.57,800.0,26.7988,26.7988,26.7988,26.7988,800.0
2005-01-20 09:35:00,28.56,28.62,28.55,28.57,5800.0,26.7894,26.8457,26.78,26.7988,5800.0
2005-01-20 09:40:00,28.59,28.59,28.5,28.52,10800.0,26.8175,26.8175,26.7331,26.7519,10800.0
2005-01-20 09:45:00,28.59,28.59,28.45,28.45,2400.0,26.8175,26.8175,26.6862,26.6862,2400.0
2005-01-20 09:50:00,28.43,28.43,28.3,28.31,7200.0,26.6675,26.6675,26.5455,26.5549,7200.0
2005-01-20 09:55:00,28.31,28.31,28.24,28.24,6800.0,26.5549,26.5549,26.4892,26.4892,6800.0
2005-01-20 10:00:00,28.25,28.44,28.25,28.43,9800.0,26.4986,26.6768,26.4986,26.6675,9800.0
2005-01-20 10:05:00,28.43,28.43,28.32,28.43,5800.0,26.6675,26.6675,26.5643,26.6675,5800.0
2005-01-20 10:10:00,28.43,28.46,28.41,28.45,4200.0,26.6675,26.6956,26.6487,26.6862,4200.0
2005-01-20 10:15:00,28.44,28.44,28.38,28.38,6600.0,26.6768,26.6768,26.6206,26.6206,6600.0
2005-01-20 10:20:00,28.4,28.46,28.37,28.45,7000.0,26.6393,26.6956,26.6112,26.6862,7000.0
2005-01-20 10:25:00,28.46,28.49,28.46,28.46,6600.0,26.6956,26.7237,26.6956,26.6956,6600.0
2005-01-20 10:30:00,28.46,28.46,28.41,28.42,2600.0,26.6956,26.6956,26.6487,26.6581,2600.0
2005-01-20 10:35:00,28.41,28.41,28.39,28.39,3000.0,26.6487,26.6487,26.6299,26.6299,3000.0
2005-01-20 10:40:00,28.39,28.42,28.33,28.33,7400.0,26.6299,26.6581,26.5737,26.5737,7400.0
2005-01-20 10:45:00,28.34,28.34,28.32,28.34,1200.0,26.583,26.583,26.5643,26.583,1200.0
2005-01-20 10:50:00,28.34,28.36,28.33,28.35,1400.0,26.583,26.6018,26.5737,26.5924,1400.0
2005-01-20 10:55:00,28.36,28.36,28.35,28.35,800.0,26.6018,26.6018,26.5924,26.5924,800.0
2005-01-20 11:00:00,28.34,28.36,28.34,28.36,5600.0,26.583,26.6018,26.583,26.6018,5600.0
2005-01-20 11:05:00,28.36,28.38,28.36,28.38,3000.0,26.6018,26.6206,26.6018,26.6206,3000.0
2005-01-20 11:10:00,28.38,28.38,28.32,28.32,3600.0,26.6206,26.6206,26.5643,26.5643,3600.0
2005-01-20 11:15:00,28.32,28.36,28.32,28.36,4600.0,26.5643,26.6018,26.5643,26.6018,4600.0
2005-01-20 11:20:00,28.36,28.36,28.35,28.35,1200.0,26.6018,26.6018,26.5924,26.5924,1200.0
2005-01-20 11:25:00,28.35,28.36,28.31,28.36,4400.0,26.5924,26.6018,26.5549,26.6018,4400.0
2005-01-20 11:30:00,28.38,28.38,28.36,28.37,6400.0,26.6206,26.6206,26.6018,26.6112,6400.0
2005-01-20 11:35:00,28.36,28.37,28.34,28.34,10200.0,26.6018,26.6112,26.583,26.583,10200.0
2005-01-20 11:40:00,28.34,28.35,28.34,28.34,10800.0,26.583,26.5924,26.583,26.583,10800.0
2005-01-20 11:45:00,28.35,28.35,28.33,28.33,11600.0,26.5924,26.5924,26.5737,26.5737,11600.0
2005-01-20 11:50:00,28.33,28.34,28.33,28.33,3400.0,26.5737,26.583,26.5737,26.5737,3400.0
2005-01-20 11:55:00,28.34,28.34,28.34,28.34,4600.0,26.583,26.583,26.583,26.583,4600.0
2005-01-20 12:00:00,28.34,28.35,28.33,28.35,3600.0,26.583,26.5924,26.5737,26.5924,3600.0
2005-01-20 12:05:00,28.35,28.35,28.33,28.33,12800.0,26.5924,26.5924,26.5737,26.5737,12800.0
2005-01-20 12:10:00,28.33,28.35,28.33,28.35,2400.0,26.5737,26.5924,26.5737,26.5924,2400.0
2005-01-20 12:15:00,28.35,28.35,28.33,28.33,11200.0,26.5924,26.5924,26.5737,26.5737,11200.0
2005-01-20 12:20:00,28.33,28.34,28.33,28.33,1600.0,26.5737,26.583,26.5737,26.5737,1600.0
2005-01-20 12:25:00,28.34,28.35,28.33,28.35,7000.0,26.583,26.5924,26.5737,26.5924,7000.0
2005-01-20 12:30:00,28.35,28.43,28.35,28.41,9600.0,26.5924,26.6675,26.5924,26.6487,9600.0
2005-01-20 12:35:00,28.41,28.41,28.37,28.4,4600.0,26.6487,26.6487,26.6112,26.6393,4600.0
2005-01-20 12:40:00,28.39,28.39,28.38,28.38,4200.0,26.6299,26.6299,26.6206,26.6206,4200.0
2005-01-20 12:45:00,28.36,28.38,28.36,28.38,1200.0,26.6018,26.6206,26.6018,26.6206,1200.0
2005-01-20 12:50:00,28.38,28.38,28.38,28.38,200.0,26.6206,26.6206,26.6206,26.6206,200.0
2005-01-20 12:55:00,28.38,28.38,28.38,28.38,1800.0,26.6206,26.6206,26.6206,26.6206,1800.0
2005-01-20 13:00:00,28.38,28.38,28.38,28.38,2600.0,26.6206,26.6206,26.6206,26.6206,2600.0
2005-01-20 13:05:00,28.38,28.43,28.38,28.41,4600.0,26.6206,26.6675,26.6206,26.6487,4600.0
2005-01-20 13:10:00,28.41,28.41,28.33,28.35,3400.0,26.6487,26.6487,26.5737,26.5924,3400.0
2005-01-20 13:15:00,28.35,28.35,28.33,28.33,5600.0,26.5924,26.5924,26.5737,26.5737,5600.0
2005-01-20 13:20:00,28.33,28.33,28.31,28.31,400.0,26.5737,26.5737,26.5549,26.5549,400.0
2005-01-20 13:25:00,28.3,28.3,28.24,28.24,4600.0,26.5455,26.5455,26.4892,26.4892,4600.0
2005-01-20 13:30:00,28.21,28.25,28.21,28.23,5000.0,26.4611,26.4986,26.4611,26.4799,5000.0
2005-01-20 13:35:00,28.24,28.24,28.18,28.18,3000.0,26.4892,26.4892,26.433,26.433,3000.0
2005-01-20 13:40:00,28.19,28.23,28.19,28.23,3200.0,26.4423,26.4799,26.4423,26.4799,3200.0
2005-01-20 13:45:00,28.23,28.24,28.23,28.23,1600.0,26.4799,26.4892,26.4799,26.4799,1600.0
2005-01-20 13:50:00,28.21,28.21,28.18,28.19,1400.0,26.4611,26.4611,26.433,26.4423,1400.0
2005-01-20 13:55:00,28.18,28.21,28.18,28.2,4600.0,26.433,26.4611,26.433,26.4517,4600.0
2005-01-20 14:00:00,28.2,28.25,28.2,28.25,3000.0,26.4517,26.4986,26.4517,26.4986,3000.0
2005-01-20 14:05:00,28.25,28.28,28.25,28.28,6800.0,26.4986,26.5268,26.4986,26.5268,6800.0
2005-01-20 14:10:00,28.27,28.29,28.27,28.29,13800.0,26.5174,26.5361,26.5174,26.5361,13800.0
2005-01-20 14:15:00,28.28,28.32,28.28,28.32,6000.0,26.5268,26.5643,26.5268,26.5643,6000.0
2005-01-20 14:20:00,28.32,28.32,28.28,28.29,4000.0,26.5643,26.5643,26.5268,26.5361,4000.0
2005-01-20 14:25:00,28.29,28.29,28.25,28.26,3200.0,26.5361,26.5361,26.4986,26.508,3200.0
2005-01-20 14:30:00,28.26,28.31,28.25,28.3,6600.0,26.508,26.5549,26.4986,26.5455,6600.0
2005-01-20 14:35:00,28.31,28.32,28.31,28.32,5400.0,26.5549,26.5643,26.5549,26.5643,5400.0
2005-01-20 14:40:00,28.32,28.33,28.3,28.33,7400.0,26.5643,26.5737,26.5455,26.5737,7400.0
2005-01-20 14:45:00,28.33,28.34,28.33,28.34,4600.0,26.5737,26.583,26.5737,26.583,4600.0
2005-01-20 14:50:00,28.34,28.34,28.32,28.33,4200.0,26.583,26.583,26.5643,26.5737,4200.0
2005-01-20 14:55:00,28.33,28.35,28.33,28.33,5600.0,26.5737,26.5924,26.5737,26.5737,5600.0
2005-01-20 15:00:00,28.34,28.35,28.34,28.34,3200.0,26.583,26.5924,26.583,26.583,3200.0
2005-01-20 15:05:00,28.34,28.35,28.33,28.33,5600.0,26.583,26.5924,26.5737,26.5737,5600.0
2005-01-20 15:10:00,28.33,28.33,28.32,28.33,3400.0,26.5737,26.5737,26.5643,26.5737,3400.0
2005-01-20 15:15:00,28.35,28.35,28.34,28.35,4200.0,26.5924,26.5924,26.583,26.5924,4200.0
2005-01-20 15:20:00,28.35,28.36,28.35,28.35,14200.0,26.5924,26.6018,26.5924,26.5924,14200.0
2005-01-20 15:25:00,28.35,28.36,28.35,28.36,6400.0,26.5924,26.6018,26.5924,26.6018,6400.0
2005-01-20 15:30:00,28.36,28.36,28.33,28.33,3000.0,26.6018,26.6018,26.5737,26.5737,3000.0
2005-01-20 15:35:00,28.32,28.36,28.32,28.36,7600.0,26.5643,26.6018,26.5643,26.6018,7600.0
2005-01-20 15:40:00,28.36,28.36,28.36,28.36,6800.0,26.6018,26.6018,26.6018,26.6018,6800.0
2005-01-20 15:45:00,28.35,28.36,28.35,28.35,4000.0,26.5924,26.6018,26.5924,26.5924,4000.0
2005-01-20 15:50:00,28.34,28.34,28.3,28.32,6600.0,26.583,26.583,26.5455,26.5643,6600.0
2005-01-20 15:55:00,28.32,28.37,28.32,28.36,10800.0,26.5643,26.6112,26.5643,26.6018,10800.0
2005-01-21 09:30:00,28.37,28.37,28.36,28.36,2200.0,26.6112,26.6112,26.6018,26.6018,2200.0
2005-01-21 09:35:00,28.36,28.4,28.36,28.38,2400.0,26.6018,26.6393,26.6018,26.6206,2400.0
2005-01-21 09:40:00,28.38,28.38,28.37,28.38,1000.0,26.6206,26.6206,26.6112,26.6206,1000.0
2005-01-21 09:45:00,28.35,28.36,28.35,28.36,3400.0,26.5924,26.6018,26.5924,26.6018,3400.0
2005-01-21 09:50:00,28.38,28.38,28.36,28.36,7600.0,26.6206,26.6206,26.6018,26.6018,7600.0
2005-01-21 09:55:00,28.35,28.35,28.35,28.35,400.0,26.5924,26.5924,26.5924,26.5924,400.0
2005-01-21 10:00:00,28.35,28.46,28.35,28.4,8200.0,26.5924,26.6956,26.5924,26.6393,8200.0
2005-01-21 10:05:00,28.4,28.4,28.4,28.4,2000.0,26.6393,26.6393,26.6393,26.6393,2000.0
2005-01-21 10:10:00,28.4,28.4,28.36,28.37,2800.0,26.6393,26.6393,26.6018,26.6112,2800.0
2005-01-21 10:15:00,28.33,28.33,28.32,28.33,3000.0,26.5737,26.5737,26.5643,26.5737,3000.0
2005-01-21 10:20:00,28.33,28.33,28.3,28.31,1200.0,26.5737,26.5737,26.5455,26.5549,1200.0
2005-01-21 10:25:00,28.29,28.32,28.29,28.32,800.0,26.5361,26.5643,26.5361,26.5643,800.0
2005-01-21 10:30:00,28.32,28.32,28.31,28.31,1200.0,26.5643,26.5643,26.5549,26.5549,1200.0
2005-01-21 10:35:00,28.34,28.34,28.34,28.34,4000.0,26.583,26.583,26.583,26.583,4000.0
2005-01-21 10:40:00,28.35,28.4,28.34,28.4,2000.0,26.5924,26.6393,26.583,26.6393,2000.0
2005-01-21 10:45:00,28.36,28.38,28.36,28.38,1000.0,26.6018,26.6206,26.6018,26.6206,1000.0
2005-01-21 10:50:00,28.37,28.39,28.37,28.39,2600.0,26.6112,26.6299,26.6112,26.6299,2600.0
2005-01-21 10:55:00,28.43,28.43,28.38,28.38,1800.0,26.6675,26.6675,26.6206,26.6206,1800.0
2005-01-21 11:00:00,28.37,28.37,28.36,28.36,1400.0,26.6112,26.6112,26.6018,26.6018,1400.0
2005-01-21 11:05:00,28.36,28.39,28.36,28.39,1400.0,26.6018,26.6299,26.6018,26.6299,1400.0
2005-01-21 11:10:00,28.4,28.4,28.39,28.4,1000.0,26.6393,26.6393,26.6299,26.6393,1000.0
2005-01-21 11:15:00,28.39,28.45,28.38,28.45,5400.0,26.6299,26.6862,26.6206,26.6862,5400.0
2005-01-21 11:20:00,28.45,28.49,28.45,28.45,6800.0,26.6862,26.7237,26.6862,26.6862,6800.0
2005-01-21 11:25:00,28.44,28.5,28.44,28.49,3200.0,26.6768,26.7331,26.6768,26.7237,3200.0
2005-01-21 11:30:00,28.49,28.57,28.49,28.57,28200.0,26.7237,26.7988,26.7237,26.7988,28200.0
2005-01-21 11:35:00,28.57,28.57,28.55,28.55,3600.0,26.7988,26.7988,26.78,26.78,3600.0
2005-01-21 11:40:00,28.55,28.59,28.54,28.58,4200.0,26.78,26.8175,26.7706,26.8082,4200.0
2005-01-21 11:45:00,28.55,28.55,28.5,28.5,4400.0,26.78,26.78,26.7331,26.7331,4400.0
2005-01-21 11:50:00,28.5,28.5,28.47,28.47,1400.0,26.7331,26.7331,26.705,26.705,1400.0
2005-01-21 11:55:00,28.47,28.47,28.4,28.41,1800.0,26.705,26.705,26.6393,26.6487,1800.0
2005-01-21 12:00:00,28.41,28.41,28.41,28.41,1200.0,26.6487,26.6487,26.6487,26.6487,1200.0
2005-01-21 12:05:00,28.41,28.41,28.41,28.41,200.0,26.6487,26.6487,26.6487,26.6487,200.0
2005-01-21 12:10:00,28.42,28.43,28.42,28.42,1000.0,26.6581,26.6675,26.6581,26.6581,1000.0
2005-01-21 12:15:00,28.42,28.43,28.4,28.43,3000.0,26.6581,26.6675,26.6393,26.6675,3000.0
2005-01-21 12:20:00,28.43,28.43,28.42,28.42,3200.0,26.6675,26.6675,26.6581,26.6581,3200.0
2005-01-21 12:25:00,28.42,28.42,28.41,28.42,1000.0,26.6581,26.6581,26.6487,26.6581,1000.0
2005-01-21 12:30:00,28.39,28.43,28.39,28.43,2600.0,26.6299,26.6675,26.6299,26.6675,2600.0
2005-01-21 12:35:00,28.42,28.49,28.42,28.46,3200.0,26.6581,26.7237,26.6581,26.6956,3200.0
2005-01-21 12:40:00,28.48,28.48,28.47,28.47,1400.0,26.7144,26.7144,26.705,26.705,1400.0
2005-01-21 12:45:00,28.46,28.47,28.45,28.47,2000.0,26.6956,26.705,26.6862,26.705,2000.0
2005-01-21 12:50:00,28.49,28.5,28.49,28.5,2400.0,26.7237,26.7331,26.7237,26.7331,2400.0
2005-01-21 12:55:00,28.5,28.53,28.5,28.5,2200.0,26.7331,26.7613,26.7331,26.7331,2200.0
2005-01-21 13:00:00,28.5,28.52,28.5,28.5,2200.0,26.7331,26.7519,26.7331,26.7331,2200.0
2005-01-21 13:05:00,28.5,28.5,28.5,28.5,2800.0,26.7331,26.7331,26.7331,26.7331,2800.0
2005-01-21 13:10:00,28.5,28.5,28.5,28.5,4600.0,26.7331,26.7331,26.7331,26.7331,4600.0
2005-01-21 13:15:00,28.46,28.52,28.46,28.52,2000.0,26.6956,26.7519,26.6956,26.7519,2000.0
2005-01-21 13:20:00,28.5,28.5,28.48,28.5,3000.0,26.7331,26.7331,26.7144,26.7331,3000.0
2005-01-21 13:25:00,28.5,28.5,28.47,28.48,2200.0,26.7331,26.7331,26.705,26.7144,2200.0
2005-01-21 13:30:00,28.46,28.49,28.46,28.49,1000.0,26.6956,26.7237,26.6956,26.7237,1000.0
2005-01-21 13:35:00,28.47,28.47,28.43,28.43,2200.0,26.705,26.705,26.6675,26.6675,2200.0
2005-01-21 13:40:00,28.44,28.47,28.42,28.42,10400.0,26.6768,26.705,26.6581,26.6581,10400.0
2005-01-21 13:45:00,28.38,28.39,28.38,28.39,2400.0,26.6206,26.6299,26.6206,26.6299,2400.0
2005-01-21 13:50:00,28.42,28.42,28.3,28.32,6400.0,26.6581,26.6581,26.5455,26.5643,6400.0
2005-01-21 13:55:00,28.31,28.35,28.31,28.35,3200.0,26.5549,26.5924,26.5549,26.5924,3200.0
2005-01-21 14:00:00,28.32,28.35,28.31,28.33,8400.0,26.5643,26.5924,26.5549,26.5737,8400.0
2005-01-21 14:05:00,28.33,28.37,28.32,28.37,2000.0,26.5737,26.6112,26.5643,26.6112,2000.0
2005-01-21 14:10:00,28.35,28.43,28.35,28.42,1600.0,26.5924,26.6675,26.5924,26.6581,1600.0
2005-01-21 14:15:00,28.42,28.42,28.33,28.33,3600.0,26.6581,26.6581,26.5737,26.5737,3600.0
2005-01-21 14:20:00,28.33,28.37,28.33,28.37,3200.0,26.5737,26.6112,26.5737,26.6112,3200.0
2005-01-21 14:25:00,28.36,28.36,28.35,28.36,800.0,26.6018,26.6018,26.5924,26.6018,800.0
2005-01-21 14:30:00,28.36,28.36,28.33,28.34,3600.0,26.6018,26.6018,26.5737,26.583,3600.0
2005-01-21 14:35:00,28.32,28.32,28.3,28.3,5000.0,26.5643,26.5643,26.5455,26.5455,5000.0
2005-01-21 14:40:00,28.3,28.3,28.28,28.28,1200.0,26.5455,26.5455,26.5268,26.5268,1200.0
2005-01-21 14:45:00,28.29,28.29,28.28,28.28,2600.0,26.5361,26.5361,26.5268,26.5268,2600.0
2005-01-21 14:50:00,28.28,28.28,28.25,28.25,3400.0,26.5268,26.5268,26.4986,26.4986,3400.0
2005-01-21 14:55:00,28.25,28.29,28.19,28.21,11600.0,26.4986,26.5361,26.4423,26.4611,11600.0
2005-01-21 15:00:00,28.2,28.2,28.19,28.19,2600.0,26.4517,26.4517,26.4423,26.4423,2600.0
2005-01-21 15:05:00,28.17,28.19,28.17,28.19,3600.0,26.4236,26.4423,26.4236,26.4423,3600.0
2005-01-21 15:10:00,28.19,28.19,28.15,28.15,800.0,26.4423,26.4423,26.4048,26.4048,800.0
2005-01-21 15:15:00,28.13,28.13,28.09,28.1,4600.0,26.3861,26.3861,26.3485,26.3579,4600.0
2005-01-21 15:20:00,28.1,28.27,28.1,28.27,7800.0,26.3579,26.5174,26.3579,26.5174,7800.0
2005-01-21 15:25:00,28.27,28.34,28.27,28.29,5400.0,26.5174,26.583,26.5174,26.5361,5400.0
2005-01-21 15:30:00,28.22,28.24,28.18,28.22,7800.0,26.4705,26.4892,26.433,26.4705,7800.0
2005-01-21 15:35:00,28.21,28.23,28.21,28.22,1000.0,26.4611,26.4799,26.4611,26.4705,1000.0
2005-01-21 15:40:00,28.22,28.23,28.2,28.23,4000.0,26.4705,26.4799,26.4517,26.4799,4000.0
2005-01-21 15:45:00,28.22,28.23,28.22,28.23,3000.0,26.4705,26.4799,26.4705,26.4799,3000.0
2005-01-21 15:50:00,28.23,28.25,28.23,28.24,9800.0,26.4799,26.4986,26.4799,26.4892,9800.0
2005-01-21 15:55:00,28.24,28.25,28.23,28.25,12600.0,26.4892,26.4986,26.4799,26.4986,12600.0
2005-01-24 09:30:00,28.3,28.34,28.3,28.34,7400.0,26.5455,26.583,26.5455,26.583,7400.0
2005-01-24 09:35:00,28.34,28.53,28.34,28.53,8200.0,26.583,26.7613,26.583,26.7613,8200.0
2005-01-24 09:40:00,28.53,28.55,28.5,28.5,3800.0,26.7613,26.78,26.7331,26.7331,3800.0
2005-01-24 09:45:00,28.5,28.5,28.4,28.41,7400.0,26.7331,26.7331,26.6393,26.6487,7400.0
2005-01-24 09:50:00,28.42,28.42,28.35,28.42,6800.0,26.6581,26.6581,26.5924,26.6581,6800.0
2005-01-24 09:55:00,28.44,28.59,28.44,28.58,11800.0,26.6768,26.8175,26.6768,26.8082,11800.0
2005-01-24 10:00:00,28.54,28.54,28.45,28.45,10200.0,26.7706,26.7706,26.6862,26.6862,10200.0
2005-01-24 10:05:00,28.44,28.5,28.44,28.5,5600.0,26.6768,26.7331,26.6768,26.7331,5600.0
2005-01-24 10:10:00,28.46,28.46,28.38,28.44,4200.0,26.6956,26.6956,26.6206,26.6768,4200.0
2005-01-24 10:15:00,28.42,28.48,28.42,28.47,3200.0,26.6581,26.7144,26.6581,26.705,3200.0
2005-01-24 10:20:00,28.47,28.58,28.47,28.56,2800.0,26.705,26.8082,26.705,26.7894,2800.0
2005-01-24 10:25:00,28.56,28.56,28.48,28.5,7000.0,26.7894,26.7894,26.7144,26.7331,7000.0
2005-01-24 10:30:00,28.48,28.56,28.48,28.56,9000.0,26.7144,26.7894,26.7144,26.7894,9000.0
2005-01-24 10:35:00,28.56,28.59,28.56,28.59,4000.0,26.7894,26.8175,26.7894,26.8175,4000.0
2005-01-24 10:40:00,28.58,28.6,28.58,28.59,4000.0,26.8082,26.8269,26.8082,26.8175,4000.0
2005-01-24 10:45:00,28.59,28.59,28.56,28.57,2600.0,26.8175,26.8175,26.7894,26.7988,2600.0
2005-01-24 10:50:00,28.55,28.55,28.54,28.54,1400.0,26.78,26.78,26.7706,26.7706,1400.0
2005-01-24 10:55:00,28.54,28.54,28.49,28.51,15600.0,26.7706,26.7706,26.7237,26.7425,15600.0
2005-01-24 11:00:00,28.49,28.53,28.45,28.45,5200.0,26.7237,26.7613,26.6862,26.6862,5200.0
2005-01-24 11:05:00,28.43,28.54,28.42,28.5,11000.0,26.6675,26.7706,26.6581,26.7331,11000.0
2005-01-24 11:10:00,28.51,28.54,28.5,28.53,14800.0,26.7425,26.7706,26.7331,26.7613,14800.0
2005-01-24 11:15:00,28.53,28.6,28.52,28.58,6400.0,26.7613,26.8269,26.7519,26.8082,6400.0
2005-01-24 11:20:00,28.58,28.61,28.58,28.59,12200.0,26.8082,26.8363,26.8082,26.8175,12200.0
2005-01-24 11:25:00,28.59,28.61,28.57,28.58,6600.0,26.8175,26.8363,26.7988,26.8082,6600.0
2005-01-24 11:30:00,28.58,28.62,28.58,28.62,4800.0,26.8082,26.8457,26.8082,26.8457,4800.0
2005-01-24 11:35:00,28.63,28.63,28.5,28.5,6800.0,26.8551,26.8551,26.7331,26.7331,6800.0
2005-01-24 11:40:00,28.5,28.5,28.5,28.5,9000.0,26.7331,26.7331,26.7331,26.7331,9000.0
2005-01-24 11:45:00,28.51,28.51,28.5,28.5,2400.0,26.7425,26.7425,26.7331,26.7331,2400.0
2005-01-24 11:50:00,28.5,28.5,28.5,28.5,3400.0,26.7331,26.7331,26.7331,26.7331,3400.0
2005-01-24 11:55:00,28.55,28.55,28.52,28.53,2400.0,26.78,26.78,26.7519,26.7613,2400.0
2005-01-24 12:00:00,28.52,28.57,28.52,28.57,2200.0,26.7519,26.7988,26.7519,26.7988,2200.0
2005-01-24 12:05:00,28.57,28.59,28.57,28.58,2000.0,26.7988,26.8175,26.7988,26.8082,2000.0
2005-01-24 12:10:00,28.58,28.58,28.54,28.55,5200.0,26.8082,26.8082,26.7706,26.78,5200.0
2005-01-24 12:15:00,28.54,28.54,28.53,28.54,3000.0,26.7706,26.7706,26.7613,26.7706,3000.0
2005-01-24 12:20:00,28.55,28.57,28.54,28.57,2200.0,26.78,26.7988,26.7706,26.7988,2200.0
2005-01-24 12:25:00,28.6,28.6,28.58,28.6,3200.0,26.8269,26.8269,26.8082,26.8269,3200.0
2005-01-24 12:30:00,28.59,28.6,28.58,28.58,3200.0,26.8175,26.8269,26.8082,26.8082,3200.0
2005-01-24 12:35:00,28.58,28.58,28.55,28.55,9200.0,26.8082,26.8082,26.78,26.78,9200.0
2005-01-24 12:40:00,28.55,28.55,28.5,28.5,5000.0,26.78,26.78,26.7331,26.7331,5000.0
2005-01-24 12:45:00,28.5,28.5,28.5,28.5,7400.0,26.7331,26.7331,26.7331,26.7331,7400.0
2005-01-24 12:50:00,28.5,28.5,28.49,28.49,600.0,26.7331,26.7331,26.7237,26.7237,600.0
2005-01-24 12:55:00,28.5,28.5,28.5,28.5,5200.0,26.7331,26.7331,26.7331,26.7331,5200.0
2005-01-24 13:00:00,28.5,28.54,28.5,28.54,2400.0,26.7331,26.7706,26.7331,26.7706,2400.0
2005-01-24 13:05:00,28.52,28.53,28.52,28.53,400.0,26.7519,26.7613,26.7519,26.7613,400.0
2005-01-24 13:10:00,28.53,28.53,28.53,28.53,2200.0,26.7613,26.7613,26.7613,26.7613,2200.0
2005-01-24 13:15:00,28.52,28.52,28.52,28.52,1000.0,26.7519,26.7519,26.7519,26.7519,1000.0
2005-01-24 13:20:00,28.52,28.55,28.52,28.55,7800.0,26.7519,26.78,26.7519,26.78,7800.0
2005-01-24 13:25:00,28.55,28.57,28.55,28.57,600.0,26.78,26.7988,26.78,26.7988,600.0
2005-01-24 13:30:00,28.57,28.57,28.55,28.56,2800.0,26.7988,26.7988,26.78,26.7894,2800.0
2005-01-24 13:35:00,28.56,28.56,28.55,28.55,13400.0,26.7894,26.7894,26.78,26.78,13400.0
2005-01-24 13:40:00,28.55,28.55,28.55,28.55,800.0,26.78,26.78,26.78,26.78,800.0
2005-01-24 13:45:00,28.55,28.55,28.52,28.53,4600.0,26.78,26.78,26.7519,26.7613,4600.0
2005-01-24 13:50:00,28.52,28.53,28.52,28.53,2200.0,26.7519,26.7613,26.7519,26.7613,2200.0
2005-01-24 13:55:00,28.53,28.53,28.53,28.53,200.0,26.7613,26.7613,26.7613,26.7613,200.0
2005-01-24 14:00:00,28.52,28.54,28.52,28.54,3000.0,26.7519,26.7706,26.7519,26.7706,3000.0
2005-01-24 14:05:00,28.55,28.58,28.52,28.52,1600.0,26.78,26.8082,26.7519,26.7519,1600.0
2005-01-24 14:10:00,28.52,28.53,28.5,28.5,6200.0,26.7519,26.7613,26.7331,26.7331,6200.0
2005-01-24 14:15:00,28.5,28.54,28.5,28.54,35200.0,26.7331,26.7706,26.7331,26.7706,35200.0
2005-01-24 14:20:00,28.54,28.54,28.54,28.54,0.0,26.7706,26.7706,26.7706,26.7706,0.0
2005-01-24 14:25:00,28.53,28.55,28.53,28.53,3200.0,26.7613,26.78,26.7613,26.7613,3200.0
2005-01-24 14:30:00,28.53,28.53,28.41,28.41,8600.0,26.7613,26.7613,26.6487,26.6487,8600.0
2005-01-24 14:35:00,28.39,28.39,28.36,28.36,1200.0,26.6299,26.6299,26.6018,26.6018,1200.0
2005-01-24 14:40:00,28.32,28.33,28.31,28.32,8600.0,26.5643,26.5737,26.5549,26.5643,8600.0
2005-01-24 14:45:00,28.32,28.38,28.32,28.35,16200.0,26.5643,26.6206,26.5643,26.5924,16200.0
2005-01-24 14:50:00,28.35,28.35,28.28,28.28,3800.0,26.5924,26.5924,26.5268,26.5268,3800.0
2005-01-24 14:55:00,28.29,28.29,28.26,28.26,1400.0,26.5361,26.5361,26.508,26.508,1400.0
2005-01-24 15:00:00,28.25,28.27,28.22,28.25,5200.0,26.4986,26.5174,26.4705,26.4986,5200.0
2005-01-24 15:05:00,28.25,28.28,28.25,28.28,2200.0,26.4986,26.5268,26.4986,26.5268,2200.0
2005-01-24 15:10:00,28.27,28.33,28.27,28.33,3400.0,26.5174,26.5737,26.5174,26.5737,3400.0
2005-01-24 15:15:00,28.34,28.43,28.34,28.43,15000.0,26.583,26.6675,26.583,26.6675,15000.0
2005-01-24 15:20:00,28.41,28.41,28.35,28.35,1600.0,26.6487,26.6487,26.5924,26.5924,1600.0
2005-01-24 15:25:00,28.35,28.35,28.32,28.32,800.0,26.5924,26.5924,26.5643,26.5643,800.0
2005-01-24 15:30:00,28.32,28.32,28.3,28.3,2600.0,26.5643,26.5643,26.5455,26.5455,2600.0
2005-01-24 15:35:00,28.27,28.27,28.25,28.25,3000.0,26.5174,26.5174,26.4986,26.4986,3000.0
2005-01-24 15:40:00,28.2,28.2,28.2,28.2,400.0,26.4517,26.4517,26.4517,26.4517,400.0
2005-01-24 15:45:00,28.2,28.2,28.18,28.18,3000.0,26.4517,26.4517,26.433,26.433,3000.0
2005-01-24 15:50:00,28.16,28.18,28.16,28.18,8200.0,26.4142,26.433,26.4142,26.433,8200.0
2005-01-24 15:55:00,28.18,28.2,28.18,28.2,8600.0,26.433,26.4517,26.433,26.4517,8600.0
2005-01-25 09:30:00,28.23,28.25,28.23,28.25,4400.0,26.4799,26.4986,26.4799,26.4986,4400.0
2005-01-25 09:35:00,28.27,28.34,28.23,28.33,6400.0,26.5174,26.583,26.4799,26.5737,6400.0
2005-01-25 09:40:00,28.32,28.37,28.3,28.31,5000.0,26.5643,26.6112,26.5455,26.5549,5000.0
2005-01-25 09:45:00,28.32,28.33,28.19,28.23,12800.0,26.5643,26.5737,26.4423,26.4799,12800.0
2005-01-25 09:50:00,28.22,28.23,28.21,28.23,3200.0,26.4705,26.4799,26.4611,26.4799,3200.0
2005-01-25 09:55:00,28.23,28.23,28.18,28.18,4600.0,26.4799,26.4799,26.433,26.433,4600.0
2005-01-25 10:00:00,28.18,28.24,28.18,28.24,4200.0,26.433,26.4892,26.433,26.4892,4200.0
2005-01-25 10:05:00,28.24,28.27,28.24,28.27,3400.0,26.4892,26.5174,26.4892,26.5174,3400.0
2005-01-25 10:10:00,28.28,28.32,28.28,28.32,2400.0,26.5268,26.5643,26.5268,26.5643,2400.0
2005-01-25 10:15:00,28.34,28.5,28.34,28.5,12200.0,26.583,26.7331,26.583,26.7331,12200.0
2005-01-25 10:20:00,28.48,28.5,28.43,28.43,6600.0,26.7144,26.7331,26.6675,26.6675,6600.0
2005-01-25 10:25:00,28.44,28.46,28.35,28.39,9800.0,26.6768,26.6956,26.5924,26.6299,9800.0
2005-01-25 10:30:00,28.4,28.45,28.4,28.42,5000.0,26.6393,26.6862,26.6393,26.6581,5000.0
2005-01-25 10:35:00,28.43,28.48,28.43,28.48,1000.0,26.6675,26.7144,26.6675,26.7144,1000.0
2005-01-25 10:40:00,28.48,28.49,28.47,28.48,2800.0,26.7144,26.7237,26.705,26.7144,2800.0
2005-01-25 10:45:00,28.47,28.47,28.45,28.45,2200.0,26.705,26.705,26.6862,26.6862,2200.0
2005-01-25 10:50:00,28.45,28.45,28.43,28.43,2000.0,26.6862,26.6862,26.6675,26.6675,2000.0
2005-01-25 10:55:00,28.41,28.43,28.41,28.43,3600.0,26.6487,26.6675,26.6487,26.6675,3600.0
2005-01-25 11:00:00,28.43,28.45,28.43,28.45,1000.0,26.6675,26.6862,26.6675,26.6862,1000.0
2005-01-25 11:05:00,28.45,28.47,28.45,28.45,3800.0,26.6862,26.705,26.6862,26.6862,3800.0
2005-01-25 11:10:00,28.45,28.45,28.45,28.45,800.0,26.6862,26.6862,26.6862,26.6862,800.0
2005-01-25 11:15:00,28.44,28.5,28.44,28.5,3600.0,26.6768,26.7331,26.6768,26.7331,3600.0
2005-01-25 11:20:00,28.52,28.52,28.5,28.5,3600.0,26.7519,26.7519,26.7331,26.7331,3600.0
2005-01-25 11:25:00,28.48,28.49,28.48,28.49,400.0,26.7144,26.7237,26.7144,26.7237,400.0
2005-01-25 11:30:00,28.49,28.5,28.49,28.49,7000.0,26.7237,26.7331,26.7237,26.7237,7000.0
2005-01-25 11:35:00,28.49,28.49,28.43,28.43,7000.0,26.7237,26.7237,26.6675,26.6675,7000.0
2005-01-25 11:40:00,28.4,28.43,28.38,28.38,2800.0,26.6393,26.6675,26.6206,26.6206,2800.0
2005-01-25 11:45:00,28.37,28.37,28.32,28.32,2800.0,26.6112,26.6112,26.5643,26.5643,2800.0
2005-01-25 11:50:00,28.32,28.32,28.28,28.28,1400.0,26.5643,26.5643,26.5268,26.5268,1400.0
2005-01-25 11:55:00,28.25,28.27,28.25,28.26,2800.0,26.4986,26.5174,26.4986,26.508,2800.0
2005-01-25 12:00:00,28.26,28.26,28.23,28.23,7200.0,26.508,26.508,26.4799,26.4799,7200.0
2005-01-25 12:05:00,28.21,28.21,28.2,28.21,9200.0,26.4611,26.4611,26.4517,26.4611,9200.0
2005-01-25 12:10:00,28.25,28.25,28.23,28.24,2200.0,26.4986,26.4986,26.4799,26.4892,2200.0
2005-01-25 12:15:00,28.26,28.34,28.26,28.34,6200.0,26.508,26.583,26.508,26.583,6200.0
2005-01-25 12:20:00,28.35,28.35,28.32,28.32,2800.0,26.5924,26.5924,26.5643,26.5643,2800.0
2005-01-25 12:25:00,28.34,28.34,28.28,28.28,1800.0,26.583,26.583,26.5268,26.5268,1800.0
2005-01-25 12:30:00,28.28,28.28,28.28,28.28,800.0,26.5268,26.5268,26.5268,26.5268,800.0
2005-01-25 12:35:00,28.29,28.29,28.28,28.28,1000.0,26.5361,26.5361,26.5268,26.5268,1000.0
2005-01-25 12:40:00,28.29,28.32,28.29,28.32,2400.0,26.5361,26.5643,26.5361,26.5643,2400.0
2005-01-25 12:45:00,28.32,28.4,28.32,28.4,5400.0,26.5643,26.6393,26.5643,26.6393,5400.0
2005-01-25 12:50:00,28.42,28.42,28.41,28.41,7400.0,26.6581,26.6581,26.6487,26.6487,7400.0
2005-01-25 12:55:00,28.41,28.41,28.3,28.31,9400.0,26.6487,26.6487,26.5455,26.5549,9400.0
2005-01-25 13:00:00,28.34,28.35,28.34,28.35,1200.0,26.583,26.5924,26.583,26.5924,1200.0
2005-01-25 13:05:00,28.35,28.37,28.35,28.37,2000.0,26.5924,26.6112,26.5924,26.6112,2000.0
2005-01-25 13:10:00,28.39,28.39,28.36,28.36,2600.0,26.6299,26.6299,26.6018,26.6018,2600.0
2005-01-25 13:15:00,28.36,28.36,28.36,28.36,600.0,26.6018,26.6018,26.6018,26.6018,600.0
2005-01-25 13:20:00,28.36,28.39,28.36,28.39,1600.0,26.6018,26.6299,26.6018,26.6299,1600.0
2005-01-25 13:25:00,28.39,28.39,28.39,28.39,800.0,26.6299,26.6299,26.6299,26.6299,800.0
2005-01-25 13:30:00,28.4,28.44,28.4,28.43,2200.0,26.6393,26.6768,26.6393,26.6675,2200.0
2005-01-25 13:35:00,28.43,28.43,28.41,28.41,3000.0,26.6675,26.6675,26.6487,26.6487,3000.0
2005-01-25 13:40:00,28.41,28.41,28.4,28.4,4800.0,26.6487,26.6487,26.6393,26.6393,4800.0
2005-01-25 13:45:00,28.4,28.4,28.4,28.4,600.0,26.6393,26.6393,26.6393,26.6393,600.0
2005-01-25 13:50:00,28.4,28.43,28.4,28.43,1600.0,26.6393,26.6675,26.6393,26.6675,1600.0
2005-01-25 13:55:00,28.45,28.45,28.45,28.45,800.0,26.6862,26.6862,26.6862,26.6862,800.0
2005-01-25 14:00:00,28.45,28.45,28.44,28.45,3400.0,26.6862,26.6862,26.6768,26.6862,3400.0
2005-01-25 14:05:00,28.45,28.45,28.43,28.43,2200.0,26.6862,26.6862,26.6675,26.6675,2200.0
2005-01-25 14:10:00,28.45,28.45,28.44,28.44,1200.0,26.6862,26.6862,26.6768,26.6768,1200.0
2005-01-25 14:15:00,28.45,28.45,28.45,28.45,4000.0,26.6862,26.6862,26.6862,26.6862,4000.0
2005-01-25 14:20:00,28.46,28.46,28.43,28.43,2000.0,26.6956,26.6956,26.6675,26.6675,2000.0
2005-01-25 14:25:00,28.44,28.48,28.42,28.42,6200.0,26.6768,26.7144,26.6581,26.6581,6200.0
2005-01-25 14:30:00,28.43,28.43,28.41,28.41,2800.0,26.6675,26.6675,26.6487,26.6487,2800.0
2005-01-25 14:35:00,28.42,28.45,28.4,28.4,3400.0,26.6581,26.6862,26.6393,26.6393,3400.0
2005-01-25 14:40:00,28.41,28.45,28.41,28.45,800.0,26.6487,26.6862,26.6487,26.6862,800.0
2005-01-25 14:45:00,28.45,28.47,28.45,28.46,5000.0,26.6862,26.705,26.6862,26.6956,5000.0
2005-01-25 14:50:00,28.46,28.46,28.46,28.46,0.0,26.6956,26.6956,26.6956,26.6956,0.0
2005-01-25 14:55:00,28.43,28.43,28.42,28.42,2000.0,26.6675,26.6675,26.6581,26.6581,2000.0
2005-01-25 15:00:00,28.42,28.42,28.4,28.4,1400.0,26.6581,26.6581,26.6393,26.6393,1400.0
2005-01-25 15:05:00,28.4,28.41,28.4,28.41,5000.0,26.6393,26.6487,26.6393,26.6487,5000.0
2005-01-25 15:10:00,28.4,28.41,28.4,28.4,2000.0,26.6393,26.6487,26.6393,26.6393,2000.0
2005-01-25 15:15:00,28.4,28.4,28.38,28.38,3600.0,26.6393,26.6393,26.6206,26.6206,3600.0
2005-01-25 15:20:00,28.38,28.38,28.3,28.31,5600.0,26.6206,26.6206,26.5455,26.5549,5600.0
2005-01-25 15:25:00,28.28,28.28,28.28,28.28,5600.0,26.5268,26.5268,26.5268,26.5268,5600.0
2005-01-25 15:30:00,28.28,28.28,28.26,28.26,3400.0,26.5268,26.5268,26.508,26.508,3400.0
2005-01-25 15:35:00,28.27,28.27,28.25,28.25,10800.0,26.5174,26.5174,26.4986,26.4986,10800.0
2005-01-25 15:40:00,28.25,28.25,28.25,28.25,8800.0,26.4986,26.4986,26.4986,26.4986,8800.0
2005-01-25 15:45:00,28.25,28.25,28.2,28.21,11000.0,26.4986,26.4986,26.4517,26.4611,11000.0
2005-01-25 15:50:00,28.21,28.21,28.14,28.14,8600.0,26.4611,26.4611,26.3954,26.3954,8600.0
2005-01-25 15:55:00,28.11,28.24,28.11,28.24,16200.0,26.3673,26.4892,26.3673,26.4892,16200.0
2005-01-26 09:30:00,28.27,28.3,28.27,28.3,1000.0,26.5174,26.5455,26.5174,26.5455,1000.0
2005-01-26 09:35:00,28.27,28.27,28.21,28.21,1800.0,26.5174,26.5174,26.4611,26.4611,1800.0
2005-01-26 09:40:00,28.21,28.25,28.21,28.25,1200.0,26.4611,26.4986,26.4611,26.4986,1200.0
2005-01-26 09:45:00,28.25,28.35,28.25,28.34,3200.0,26.4986,26.5924,26.4986,26.583,3200.0
2005-01-26 09:50:00,28.36,28.48,28.36,28.48,4800.0,26.6018,26.7144,26.6018,26.7144,4800.0
2005-01-26 09:55:00,28.48,28.57,28.48,28.57,8800.0,26.7144,26.7988,26.7144,26.7988,8800.0
2005-01-26 10:00:00,28.56,28.58,28.55,28.55,12200.0,26.7894,26.8082,26.78,26.78,12200.0
2005-01-26 10:05:00,28.54,28.59,28.53,28.59,9800.0,26.7706,26.8175,26.7613,26.8175,9800.0
2005-01-26 10:10:00,28.59,28.61,28.57,28.61,5400.0,26.8175,26.8363,26.7988,26.8363,5400.0
2005-01-26 10:15:00,28.61,28.61,28.58,28.58,5600.0,26.8363,26.8363,26.8082,26.8082,5600.0
2005-01-26 10:20:00,28.57,28.57,28.54,28.54,5000.0,26.7988,26.7988,26.7706,26.7706,5000.0
2005-01-26 10:25:00,28.54,28.54,28.52,28.53,3600.0,26.7706,26.7706,26.7519,26.7613,3600.0
2005-01-26 10:30:00,28.53,28.53,28.43,28.43,4200.0,26.7613,26.7613,26.6675,26.6675,4200.0
2005-01-26 10:35:00,28.42,28.42,28.4,28.42,3000.0,26.6581,26.6581,26.6393,26.6581,3000.0
2005-01-26 10:40:00,28.42,28.42,28.42,28.42,800.0,26.6581,26.6581,26.6581,26.6581,800.0
2005-01-26 10:45:00,28.42,28.44,28.42,28.44,1400.0,26.6581,26.6768,26.6581,26.6768,1400.0
2005-01-26 10:50:00,28.45,28.46,28.45,28.46,1400.0,26.6862,26.6956,26.6862,26.6956,1400.0
2005-01-26 10:55:00,28.46,28.46,28.46,28.46,3200.0,26.6956,26.6956,26.6956,26.6956,3200.0
2005-01-26 11:00:00,28.46,28.49,28.46,28.49,800.0,26.6956,26.7237,26.6956,26.7237,800.0
2005-01-26 11:05:00,28.47,28.47,28.4,28.41,10000.0,26.705,26.705,26.6393,26.6487,10000.0
2005-01-26 11:10:00,28.42,28.42,28.41,28.41,1200.0,26.6581,26.6581,26.6487,26.6487,1200.0
2005-01-26 11:15:00,28.41,28.44,28.41,28.44,2000.0,26.6487,26.6768,26.6487,26.6768,2000.0
2005-01-26 11:20:00,28.45,28.45,28.4,28.4,4600.0,26.6862,26.6862,26.6393,26.6393,4600.0
2005-01-26 11:25:00,28.38,28.38,28.32,28.32,1800.0,26.6206,26.6206,26.5643,26.5643,1800.0
2005-01-26 11:30:00,28.32,28.33,28.31,28.31,2200.0,26.5643,26.5737,26.5549,26.5549,2200.0
2005-01-26 11:35:00,28.32,28.32,28.32,28.32,1200.0,26.5643,26.5643,26.5643,26.5643,1200.0
2005-01-26 11:40:00,28.32,28.33,28.32,28.32,2600.0,26.5643,26.5737,26.5643,26.5643,2600.0
2005-01-26 11:45:00,28.32,28.36,28.32,28.36,4400.0,26.5643,26.6018,26.5643,26.6018,4400.0
2005-01-26 11:50:00,28.36,28.43,28.35,28.35,16200.0,26.6018,26.6675,26.5924,26.5924,16200.0
2005-01-26 11:55:00,28.35,28.35,28.3,28.3,800.0,26.5924,26.5924,26.5455,26.5455,800.0
2005-01-26 12:00:00,28.31,28.35,28.31,28.35,1400.0,26.5549,26.5924,26.5549,26.5924,1400.0
2005-01-26 12:05:00,28.34,28.38,28.32,28.38,9200.0,26.583,26.6206,26.5643,26.6206,9200.0
2005-01-26 12:10:00,28.38,28.38,28.36,28.37,2200.0,26.6206,26.6206,26.6018,26.6112,2200.0
2005-01-26 12:15:00,28.37,28.4,28.37,28.4,3600.0,26.6112,26.6393,26.6112,26.6393,3600.0
2005-01-26 12:20:00,28.39,28.41,28.39,28.41,3000.0,26.6299,26.6487,26.6299,26.6487,3000.0
2005-01-26 12:25:00,28.4,28.4,28.39,28.39,3400.0,26.6393,26.6393,26.6299,26.6299,3400.0
2005-01-26 12:30:00,28.39,28.39,28.39,28.39,0.0,26.6299,26.6299,26.6299,26.6299,0.0
2005-01-26 12:35:00,28.4,28.4,28.39,28.39,1400.0,26.6393,26.6393,26.6299,26.6299,1400.0
2005-01-26 12:40:00,28.4,28.43,28.4,28.43,1600.0,26.6393,26.6675,26.6393,26.6675,1600.0
2005-01-26 12:45:00,28.44,28.46,28.44,28.46,1200.0,26.6768,26.6956,26.6768,26.6956,1200.0
2005-01-26 12:50:00,28.46,28.47,28.45,28.45,3200.0,26.6956,26.705,26.6862,26.6862,3200.0
2005-01-26 12:55:00,28.44,28.44,28.44,28.44,1200.0,26.6768,26.6768,26.6768,26.6768,1200.0
2005-01-26 13:00:00,28.45,28.46,28.44,28.46,1800.0,26.6862,26.6956,26.6768,26.6956,1800.0
2005-01-26 13:05:00,28.47,28.49,28.47,28.49,1400.0,26.705,26.7237,26.705,26.7237,1400.0
2005-01-26 13:10:00,28.49,28.49,28.43,28.48,8800.0,26.7237,26.7237,26.6675,26.7144,8800.0
2005-01-26 13:15:00,28.48,28.48,28.48,28.48,0.0,26.7144,26.7144,26.7144,26.7144,0.0
2005-01-26 13:20:00,28.48,28.48,28.48,28.48,0.0,26.7144,26.7144,26.7144,26.7144,0.0
2005-01-26 13:25:00,28.47,28.47,28.47,28.47,1200.0,26.705,26.705,26.705,26.705,1200.0
2005-01-26 13:30:00,28.47,28.47,28.46,28.46,3200.0,26.705,26.705,26.6956,26.6956,3200.0
2005-01-26 13:35:00,28.46,28.46,28.46,28.46,800.0,26.6956,26.6956,26.6956,26.6956,800.0
2005-01-26 13:40:00,28.48,28.5,28.48,28.49,2800.0,26.7144,26.7331,26.7144,26.7237,2800.0
2005-01-26 13:45:00,28.49,28.5,28.44,28.46,4200.0,26.7237,26.7331,26.6768,26.6956,4200.0
2005-01-26 13:50:00,28.46,28.5,28.46,28.5,5400.0,26.6956,26.7331,26.6956,26.7331,5400.0
2005-01-26 13:55:00,28.5,28.64,28.5,28.63,17800.0,26.7331,26.8644,26.7331,26.8551,17800.0
2005-01-26 14:00:00,28.64,28.68,28.64,28.68,10800.0,26.8644,26.902,26.8644,26.902,10800.0
2005-01-26 14:05:00,28.68,28.68,28.67,28.68,4000.0,26.902,26.902,26.8926,26.902,4000.0
2005-01-26 14:10:00,28.68,28.68,28.68,28.68,1600.0,26.902,26.902,26.902,26.902,1600.0
2005-01-26 14:15:00,28.7,28.71,28.7,28.71,4400.0,26.9207,26.9301,26.9207,26.9301,4400.0
2005-01-26 14:20:00,28.71,28.73,28.71,28.72,4600.0,26.9301,26.9489,26.9301,26.9395,4600.0
2005-01-26 14:25:00,28.74,28.74,28.66,28.66,4200.0,26.9582,26.9582,26.8832,26.8832,4200.0
2005-01-26 14:30:00,28.64,28.64,28.58,28.58,4200.0,26.8644,26.8644,26.8082,26.8082,4200.0
2005-01-26 14:35:00,28.55,28.55,28.55,28.55,1400.0,26.78,26.78,26.78,26.78,1400.0
2005-01-26 14:40:00,28.55,28.55,28.54,28.54,1400.0,26.78,26.78,26.7706,26.7706,1400.0
2005-01-26 14:45:00,28.54,28.57,28.54,28.56,4800.0,26.7706,26.7988,26.7706,26.7894,4800.0
2005-01-26 14:50:00,28.57,28.58,28.56,28.58,2200.0,26.7988,26.8082,26.7894,26.8082,2200.0
2005-01-26 14:55:00,28.58,28.59,28.57,28.57,4800.0,26.8082,26.8175,26.7988,26.7988,4800.0
2005-01-26 15:00:00,28.56,28.58,28.56,28.58,4400.0,26.7894,26.8082,26.7894,26.8082,4400.0
2005-01-26 15:05:00,28.58,28.58,28.58,28.58,1200.0,26.8082,26.8082,26.8082,26.8082,1200.0
2005-01-26 15:10:00,28.58,28.58,28.54,28.54,3600.0,26.8082,26.8082,26.7706,26.7706,3600.0
2005-01-26 15:15:00,28.54,28.56,28.54,28.56,3000.0,26.7706,26.7894,26.7706,26.7894,3000.0
2005-01-26 15:20:00,28.55,28.57,28.54,28.57,6600.0,26.78,26.7988,26.7706,26.7988,6600.0
2005-01-26 15:25:00,28.57,28.66,28.57,28.66,2600.0,26.7988,26.8832,26.7988,26.8832,2600.0
2005-01-26 15:30:00,28.67,28.7,28.67,28.7,4200.0,26.8926,26.9207,26.8926,26.9207,4200.0
2005-01-26 15:35:00,28.7,28.74,28.7,28.74,9200.0,26.9207,26.9582,26.9207,26.9582,9200.0
2005-01-26 15:40:00,28.72,28.73,28.71,28.73,4800.0,26.9395,26.9489,26.9301,26.9489,4800.0
2005-01-26 15:45:00,28.74,28.78,28.74,28.78,9200.0,26.9582,26.9958,26.9582,26.9958,9200.0
2005-01-26 15:50:00,28.78,28.78,28.75,28.75,8200.0,26.9958,26.9958,26.9676,26.9676,8200.0
2005-01-26 15:55:00,28.75,28.75,28.72,28.73,21600.0,26.9676,26.9676,26.9395,26.9489,21600.0
2005-01-27 09:30:00,28.83,28.83,28.82,28.83,5600.0,27.0427,27.0427,27.0333,27.0427,5600.0
2005-01-27 09:35:00,28.82,28.83,28.78,28.79,20400.0,27.0333,27.0427,26.9958,27.0051,20400.0
2005-01-27 09:40:00,28.79,28.84,28.79,28.83,14200.0,27.0051,27.052,27.0051,27.0427,14200.0
2005-01-27 09:45:00,28.83,28.86,28.83,28.86,8200.0,27.0427,27.0708,27.0427,27.0708,8200.0
2005-01-27 09:50:00,28.86,28.88,28.86,28.86,3200.0,27.0708,27.0896,27.0708,27.0708,3200.0
2005-01-27 09:55:00,28.86,28.87,28.86,28.87,800.0,27.0708,27.0802,27.0708,27.0802,800.0
2005-01-27 10:00:00,28.88,28.99,28.88,28.99,6800.0,27.0896,27.1927,27.0896,27.1927,6800.0
2005-01-27 10:05:00,28.98,28.98,28.91,28.91,2200.0,27.1834,27.1834,27.1177,27.1177,2200.0
2005-01-27 10:10:00,28.9,28.9,28.81,28.81,4200.0,27.1083,27.1083,27.0239,27.0239,4200.0
2005-01-27 10:15:00,28.82,28.83,28.78,28.78,21600.0,27.0333,27.0427,26.9958,26.9958,21600.0
2005-01-27 10:20:00,28.75,28.75,28.7,28.7,3600.0,26.9676,26.9676,26.9207,26.9207,3600.0
2005-01-27 10:25:00,28.68,28.68,28.68,28.68,1000.0,26.902,26.902,26.902,26.902,1000.0
2005-01-27 10:30:00,28.68,28.79,28.68,28.75,8000.0,26.902,27.0051,26.902,26.9676,8000.0
2005-01-27 10:35:00,28.75,28.75,28.72,28.72,1600.0,26.9676,26.9676,26.9395,26.9395,1600.0
2005-01-27 10:40:00,28.73,28.82,28.73,28.74,3400.0,26.9489,27.0333,26.9489,26.9582,3400.0
2005-01-27 10:45:00,28.79,28.79,28.79,28.79,600.0,27.0051,27.0051,27.0051,27.0051,600.0
2005-01-27 10:50:00,28.79,28.88,28.79,28.88,7200.0,27.0051,27.0896,27.0051,27.0896,7200.0
2005-01-27 10:55:00,28.89,28.89,28.87,28.87,4800.0,27.0989,27.0989,27.0802,27.0802,4800.0
2005-01-27 11:00:00,28.87,28.87,28.84,28.84,18800.0,27.0802,27.0802,27.052,27.052,18800.0
2005-01-27 11:05:00,28.84,28.87,28.84,28.87,2400.0,27.052,27.0802,27.052,27.0802,2400.0
2005-01-27 11:10:00,28.88,28.93,28.88,28.93,5600.0,27.0896,27.1365,27.0896,27.1365,5600.0
2005-01-27 11:15:00,28.93,28.93,28.93,28.93,2200.0,27.1365,27.1365,27.1365,27.1365,2200.0
2005-01-27 11:20:00,28.93,28.93,28.92,28.92,1800.0,27.1365,27.1365,27.1271,27.1271,1800.0
2005-01-27 11:25:00,28.93,28.93,28.93,28.93,800.0,27.1365,27.1365,27.1365,27.1365,800.0
2005-01-27 11:30:00,28.93,28.93,28.9,28.91,3200.0,27.1365,27.1365,27.1083,27.1177,3200.0
2005-01-27 11:35:00,28.9,29.02,28.9,29.02,62000.0,27.1083,27.2209,27.1083,27.2209,62000.0
2005-01-27 11:40:00,29.02,29.08,29.02,29.07,5000.0,27.2209,27.2772,27.2209,27.2678,5000.0
2005-01-27 11:45:00,29.06,29.11,29.06,29.11,2400.0,27.2584,27.3053,27.2584,27.3053,2400.0
2005-01-27 11:50:00,29.1,29.11,29.05,29.05,20000.0,27.2959,27.3053,27.249,27.249,20000.0
2005-01-27 11:55:00,29.05,29.05,29.05,29.05,2600.0,27.249,27.249,27.249,27.249,2600.0
2005-01-27 12:00:00,29.04,29.04,29.03,29.03,800.0,27.2396,27.2396,27.2303,27.2303,800.0
2005-01-27 12:05:00,29.03,29.03,28.96,28.96,2800.0,27.2303,27.2303,27.1646,27.1646,2800.0
2005-01-27 12:10:00,28.96,28.97,28.96,28.97,3400.0,27.1646,27.174,27.1646,27.174,3400.0
2005-01-27 12:15:00,28.96,28.96,28.95,28.95,33200.0,27.1646,27.1646,27.1552,27.1552,33200.0
2005-01-27 12:20:00,28.95,28.99,28.95,28.98,24000.0,27.1552,27.1927,27.1552,27.1834,24000.0
2005-01-27 12:25:00,28.97,28.97,28.97,28.97,4600.0,27.174,27.174,27.174,27.174,4600.0
2005-01-27 12:30:00,28.97,29.01,28.97,29.01,9800.0,27.174,27.2115,27.174,27.2115,9800.0
2005-01-27 12:35:00,29.02,29.02,29.02,29.02,11200.0,27.2209,27.2209,27.2209,27.2209,11200.0
2005-01-27 12:40:00,29.02,29.02,29.01,29.01,2800.0,27.2209,27.2209,27.2115,27.2115,2800.0
2005-01-27 12:45:00,29.0,29.0,28.98,29.0,7200.0,27.2021,27.2021,27.1834,27.2021,7200.0
2005-01-27 12:50:00,29.0,29.03,29.0,29.03,8000.0,27.2021,27.2303,27.2021,27.2303,8000.0
2005-01-27 12:55:00,29.03,29.09,29.03,29.06,3600.0,27.2303,27.2865,27.2303,27.2584,3600.0
2005-01-27 13:00:00,29.03,29.09,29.03,29.09,8200.0,27.2303,27.2865,27.2303,27.2865,8200.0
2005-01-27 13:05:00,29.09,29.11,29.06,29.06,2400.0,27.2865,27.3053,27.2584,27.2584,2400.0
2005-01-27 13:10:00,29.06,29.06,29.06,29.06,600.0,27.2584,27.2584,27.2584,27.2584,600.0
2005-01-27 13:15:00,29.06,29.06,29.06,29.06,1000.0,27.2584,27.2584,27.2584,27.2584,1000.0
2005-01-27 13:20:00,29.05,29.05,29.02,29.02,2600.0,27.249,27.249,27.2209,27.2209,2600.0
2005-01-27 13:25:00,29.02,29.02,28.97,28.97,5800.0,27.2209,27.2209,27.174,27.174,5800.0
2005-01-27 13:30:00,28.98,28.99,28.96,28.98,12000.0,27.1834,27.1927,27.1646,27.1834,12000.0
2005-01-27 13:35:00,28.98,28.98,28.98,28.98,200.0,27.1834,27.1834,27.1834,27.1834,200.0
2005-01-27 13:40:00,28.98,28.98,28.96,28.96,600.0,27.1834,27.1834,27.1646,27.1646,600.0
2005-01-27 13:45:00,28.96,28.96,28.92,28.95,5600.0,27.1646,27.1646,27.1271,27.1552,5600.0
2005-01-27 13:50:00,28.94,29.0,28.94,28.96,8400.0,27.1458,27.2021,27.1458,27.1646,8400.0
2005-01-27 13:55:00,28.96,28.97,28.96,28.97,2200.0,27.1646,27.174,27.1646,27.174,2200.0
2005-01-27 14:00:00,28.97,28.97,28.96,28.96,3200.0,27.174,27.174,27.1646,27.1646,3200.0
2005-01-27 14:05:00,28.96,28.97,28.96,28.97,2000.0,27.1646,27.174,27.1646,27.174,2000.0
2005-01-27 14:10:00,28.97,28.97,28.96,28.96,1800.0,27.174,27.174,27.1646,27.1646,1800.0
2005-01-27 14:15:00,28.96,28.96,28.95,28.96,5200.0,27.1646,27.1646,27.1552,27.1646,5200.0
2005-01-27 14:20:00,28.95,28.97,28.95,28.96,10200.0,27.1552,27.174,27.1552,27.1646,10200.0
2005-01-27 14:25:00,28.95,28.97,28.95,28.95,7600.0,27.1552,27.174,27.1552,27.1552,7600.0
2005-01-27 14:30:00,28.97,29.0,28.95,29.0,51000.0,27.174,27.2021,27.1552,27.2021,51000.0
2005-01-27 14:35:00,28.99,29.0,28.97,28.97,2200.0,27.1927,27.2021,27.174,27.174,2200.0
2005-01-27 14:40:00,28.97,28.97,28.96,28.97,1400.0,27.174,27.174,27.1646,27.174,1400.0
2005-01-27 14:45:00,28.99,28.99,28.98,28.98,1600.0,27.1927,27.1927,27.1834,27.1834,1600.0
2005-01-27 14:50:00,28.99,28.99,28.97,28.97,1800.0,27.1927,27.1927,27.174,27.174,1800.0
2005-01-27 14:55:00,28.97,28.99,28.96,28.99,2000.0,27.174,27.1927,27.1646,27.1927,2000.0
2005-01-27 15:00:00,28.99,28.99,28.96,28.96,3000.0,27.1927,27.1927,27.1646,27.1646,3000.0
2005-01-27 15:05:00,28.96,29.0,28.95,29.0,27000.0,27.1646,27.2021,27.1552,27.2021,27000.0
2005-01-27 15:10:00,29.0,29.0,28.98,29.0,9600.0,27.2021,27.2021,27.1834,27.2021,9600.0
2005-01-27 15:15:00,29.0,29.05,29.0,29.0,13400.0,27.2021,27.249,27.2021,27.2021,13400.0
2005-01-27 15:20:00,29.03,29.03,29.0,29.0,8000.0,27.2303,27.2303,27.2021,27.2021,8000.0
2005-01-27 15:25:00,29.01,29.03,29.0,29.02,5000.0,27.2115,27.2303,27.2021,27.2209,5000.0
2005-01-27 15:30:00,29.02,29.03,29.0,29.0,40200.0,27.2209,27.2303,27.2021,27.2021,40200.0
2005-01-27 15:35:00,29.0,29.04,29.0,29.04,13400.0,27.2021,27.2396,27.2021,27.2396,13400.0
2005-01-27 15:40:00,29.04,29.14,29.04,29.11,56000.0,27.2396,27.3334,27.2396,27.3053,56000.0
2005-01-27 15:45:00,29.11,29.13,29.11,29.11,19000.0,27.3053,27.3241,27.3053,27.3053,19000.0
2005-01-27 15:50:00,29.13,29.13,29.1,29.1,18600.0,27.3241,27.3241,27.2959,27.2959,18600.0
2005-01-27 15:55:00,29.09,29.11,29.09,29.09,6400.0,27.2865,27.3053,27.2865,27.2865,6400.0
2005-01-28 09:30:00,29.01,29.06,29.01,29.05,2400.0,27.2115,27.2584,27.2115,27.249,2400.0
2005-01-28 09:35:00,29.0,29.08,29.0,29.08,4400.0,27.2021,27.2772,27.2021,27.2772,4400.0
2005-01-28 09:40:00,29.08,29.1,28.97,28.97,4200.0,27.2772,27.2959,27.174,27.174,4200.0
2005-01-28 09:45:00,28.94,28.94,28.67,28.68,34800.0,27.1458,27.1458,26.8926,26.902,34800.0
2005-01-28 09:50:00,28.73,28.81,28.72,28.74,11000.0,26.9489,27.0239,26.9395,26.9582,11000.0
2005-01-28 09:55:00,28.74,28.79,28.74,28.77,2200.0,26.9582,27.0051,26.9582,26.9864,2200.0
2005-01-28 10:00:00,28.77,28.77,28.75,28.75,2600.0,26.9864,26.9864,26.9676,26.9676,2600.0
2005-01-28 10:05:00,28.75,28.76,28.75,28.76,2200.0,26.9676,26.977,26.9676,26.977,2200.0
2005-01-28 10:10:00,28.77,28.84,28.77,28.84,2000.0,26.9864,27.052,26.9864,27.052,2000.0
2005-01-28 10:15:00,28.79,28.79,28.79,28.79,400.0,27.0051,27.0051,27.0051,27.0051,400.0
2005-01-28 10:20:00,28.75,28.8,28.72,28.75,6600.0,26.9676,27.0145,26.9395,26.9676,6600.0
2005-01-28 10:25:00,28.77,28.8,28.73,28.75,4800.0,26.9864,27.0145,26.9489,26.9676,4800.0
2005-01-28 10:30:00,28.74,28.75,28.67,28.75,18800.0,26.9582,26.9676,26.8926,26.9676,18800.0
2005-01-28 10:35:00,28.74,28.74,28.74,28.74,200.0,26.9582,26.9582,26.9582,26.9582,200.0
2005-01-28 10:40:00,28.73,28.75,28.72,28.75,1200.0,26.9489,26.9676,26.9395,26.9676,1200.0
2005-01-28 10:45:00,28.75,28.75,28.71,28.73,600.0,26.9676,26.9676,26.9301,26.9489,600.0
2005-01-28 10:50:00,28.69,28.7,28.68,28.68,1600.0,26.9113,26.9207,26.902,26.902,1600.0
2005-01-28 10:55:00,28.67,28.67,28.64,28.65,1600.0,26.8926,26.8926,26.8644,26.8738,1600.0
2005-01-28 11:00:00,28.63,28.63,28.62,28.63,1000.0,26.8551,26.8551,26.8457,26.8551,1000.0
2005-01-28 11:05:00,28.62,28.68,28.61,28.61,15600.0,26.8457,26.902,26.8363,26.8363,15600.0
2005-01-28 11:10:00,28.61,28.61,28.6,28.61,2000.0,26.8363,26.8363,26.8269,26.8363,2000.0
2005-01-28 11:15:00,28.59,28.67,28.59,28.61,11600.0,26.8175,26.8926,26.8175,26.8363,11600.0
2005-01-28 11:20:00,28.54,28.54,28.5,28.51,6000.0,26.7706,26.7706,26.7331,26.7425,6000.0
2005-01-28 11:25:00,28.54,28.64,28.54,28.64,2800.0,26.7706,26.8644,26.7706,26.8644,2800.0
2005-01-28 11:30:00,28.62,28.67,28.62,28.67,1600.0,26.8457,26.8926,26.8457,26.8926,1600.0
2005-01-28 11:35:00,28.64,28.66,28.62,28.66,7000.0,26.8644,26.8832,26.8457,26.8832,7000.0
2005-01-28 11:40:00,28.66,28.67,28.61,28.61,1400.0,26.8832,26.8926,26.8363,26.8363,1400.0
2005-01-28 11:45:00,28.61,28.64,28.6,28.61,1600.0,26.8363,26.8644,26.8269,26.8363,1600.0
2005-01-28 11:50:00,28.61,28.61,28.61,28.61,0.0,26.8363,26.8363,26.8363,26.8363,0.0
2005-01-28 11:55:00,28.61,28.62,28.61,28.61,1400.0,26.8363,26.8457,26.8363,26.8363,1400.0
2005-01-28 12:00:00,28.61,28.61,28.61,28.61,1400.0,26.8363,26.8363,26.8363,26.8363,1400.0
2005-01-28 12:05:00,28.61,28.65,28.61,28.61,3400.0,26.8363,26.8738,26.8363,26.8363,3400.0
2005-01-28 12:10:00,28.61,28.71,28.6,28.71,9400.0,26.8363,26.9301,26.8269,26.9301,9400.0
2005-01-28 12:15:00,28.67,28.68,28.65,28.65,4800.0,26.8926,26.902,26.8738,26.8738,4800.0
2005-01-28 12:20:00,28.65,28.65,28.65,28.65,2400.0,26.8738,26.8738,26.8738,26.8738,2400.0
2005-01-28 12:25:00,28.65,28.66,28.65,28.65,4200.0,26.8738,26.8832,26.8738,26.8738,4200.0
2005-01-28 12:30:00,28.65,28.68,28.65,28.68,3000.0,26.8738,26.902,26.8738,26.902,3000.0
2005-01-28 12:35:00,28.68,28.71,28.68,28.68,1400.0,26.902,26.9301,26.902,26.902,1400.0
2005-01-28 12:40:00,28.68,28.68,28.68,28.68,0.0,26.902,26.902,26.902,26.902,0.0
2005-01-28 12:45:00,28.66,28.66,28.66,28.66,200.0,26.8832,26.8832,26.8832,26.8832,200.0
2005-01-28 12:50:00,28.66,28.66,28.64,28.64,2800.0,26.8832,26.8832,26.8644,26.8644,2800.0
2005-01-28 12:55:00,28.65,28.66,28.64,28.66,3800.0,26.8738,26.8832,26.8644,26.8832,3800.0
2005-01-28 13:00:00,28.64,28.64,28.61,28.61,1000.0,26.8644,26.8644,26.8363,26.8363,1000.0
2005-01-28 13:05:00,28.61,28.65,28.61,28.65,3200.0,26.8363,26.8738,26.8363,26.8738,3200.0
2005-01-28 13:10:00,28.65,28.66,28.65,28.66,3200.0,26.8738,26.8832,26.8738,26.8832,3200.0
2005-01-28 13:15:00,28.64,28.66,28.64,28.66,2600.0,26.8644,26.8832,26.8644,26.8832,2600.0
2005-01-28 13:20:00,28.64,28.66,28.64,28.66,1800.0,26.8644,26.8832,26.8644,26.8832,1800.0
2005-01-28 13:25:00,28.66,28.66,28.66,28.66,400.0,26.8832,26.8832,26.8832,26.8832,400.0
2005-01-28 13:30:00,28.65,28.65,28.65,28.65,600.0,26.8738,26.8738,26.8738,26.8738,600.0
2005-01-28 13:35:00,28.61,28.66,28.61,28.66,2000.0,26.8363,26.8832,26.8363,26.8832,2000.0
2005-01-28 13:40:00,28.65,28.65,28.64,28.64,400.0,26.8738,26.8738,26.8644,26.8644,400.0
2005-01-28 13:45:00,28.64,28.66,28.64,28.66,2000.0,26.8644,26.8832,26.8644,26.8832,2000.0
2005-01-28 13:50:00,28.66,28.66,28.65,28.65,600.0,26.8832,26.8832,26.8738,26.8738,600.0
2005-01-28 13:55:00,28.65,28.65,28.65,28.65,400.0,26.8738,26.8738,26.8738,26.8738,400.0
2005-01-28 14:00:00,28.64,28.64,28.64,28.64,800.0,26.8644,26.8644,26.8644,26.8644,800.0
2005-01-28 14:05:00,28.64,28.68,28.64,28.64,4200.0,26.8644,26.902,26.8644,26.8644,4200.0
2005-01-28 14:10:00,28.63,28.65,28.62,28.65,2200.0,26.8551,26.8738,26.8457,26.8738,2200.0
2005-01-28 14:15:00,28.65,28.67,28.65,28.66,3200.0,26.8738,26.8926,26.8738,26.8832,3200.0
2005-01-28 14:20:00,28.64,28.64,28.64,28.64,400.0,26.8644,26.8644,26.8644,26.8644,400.0
2005-01-28 14:25:00,28.65,28.65,28.65,28.65,800.0,26.8738,26.8738,26.8738,26.8738,800.0
2005-01-28 14:30:00,28.65,28.66,28.65,28.66,1200.0,26.8738,26.8832,26.8738,26.8832,1200.0
2005-01-28 14:35:00,28.67,28.67,28.66,28.66,1400.0,26.8926,26.8926,26.8832,26.8832,1400.0
2005-01-28 14:40:00,28.66,28.66,28.66,28.66,200.0,26.8832,26.8832,26.8832,26.8832,200.0
2005-01-28 14:45:00,28.67,28.67,28.67,28.67,200.0,26.8926,26.8926,26.8926,26.8926,200.0
2005-01-28 14:50:00,28.62,28.62,28.61,28.62,3000.0,26.8457,26.8457,26.8363,26.8457,3000.0
2005-01-28 14:55:00,28.62,28.77,28.62,28.77,12800.0,26.8457,26.9864,26.8457,26.9864,12800.0
2005-01-28 15:00:00,28.74,28.74,28.68,28.69,4400.0,26.9582,26.9582,26.902,26.9113,4400.0
2005-01-28 15:05:00,28.69,28.8,28.69,28.8,4200.0,26.9113,27.0145,26.9113,27.0145,4200.0
2005-01-28 15:10:00,28.78,28.78,28.72,28.72,2000.0,26.9958,26.9958,26.9395,26.9395,2000.0
2005-01-28 15:15:00,28.73,28.74,28.7,28.74,8200.0,26.9489,26.9582,26.9207,26.9582,8200.0
2005-01-28 15:20:00,28.75,28.75,28.73,28.75,5800.0,26.9676,26.9676,26.9489,26.9676,5800.0
2005-01-28 15:25:00,28.75,28.75,28.75,28.75,600.0,26.9676,26.9676,26.9676,26.9676,600.0
2005-01-28 15:30:00,28.74,28.86,28.73,28.85,11800.0,26.9582,27.0708,26.9489,27.0614,11800.0
2005-01-28 15:35:00,28.85,28.87,28.82,28.87,13400.0,27.0614,27.0802,27.0333,27.0802,13400.0
2005-01-28 15:40:00,28.87,28.98,28.87,28.97,11600.0,27.0802,27.1834,27.0802,27.174,11600.0
2005-01-28 15:45:00,28.95,28.95,28.82,28.82,12200.0,27.1552,27.1552,27.0333,27.0333,12200.0
2005-01-28 15:50:00,28.81,28.84,28.79,28.8,13000.0,27.0239,27.052,27.0051,27.0145,13000.0
2005-01-28 15:55:00,28.78,28.78,28.75,28.75,28200.0,26.9958,26.9958,26.9676,26.9676,28200.0
2005-01-31 09:30:00,28.75,28.93,28.75,28.93,7800.0,26.9676,27.1365,26.9676,27.1365,7800.0
2005-01-31 09:35:00,28.95,28.96,28.91,28.91,4600.0,27.1552,27.1646,27.1177,27.1177,4600.0
2005-01-31 09:40:00,28.88,28.88,28.85,28.85,1800.0,27.0896,27.0896,27.0614,27.0614,1800.0
2005-01-31 09:45:00,28.82,28.82,28.75,28.75,2600.0,27.0333,27.0333,26.9676,26.9676,2600.0
2005-01-31 09:50:00,28.71,28.78,28.71,28.77,5200.0,26.9301,26.9958,26.9301,26.9864,5200.0
2005-01-31 09:55:00,28.76,28.85,28.76,28.85,5200.0,26.977,27.0614,26.977,27.0614,5200.0
2005-01-31 10:00:00,28.85,28.9,28.85,28.89,12000.0,27.0614,27.1083,27.0614,27.0989,12000.0
2005-01-31 10:05:00,28.88,28.89,28.85,28.85,3400.0,27.0896,27.0989,27.0614,27.0614,3400.0
2005-01-31 10:10:00,28.85,28.85,28.8,28.8,3200.0,27.0614,27.0614,27.0145,27.0145,3200.0
2005-01-31 10:15:00,28.8,28.8,28.75,28.79,6200.0,27.0145,27.0145,26.9676,27.0051,6200.0
2005-01-31 10:20:00,28.75,28.77,28.75,28.75,4600.0,26.9676,26.9864,26.9676,26.9676,4600.0
2005-01-31 10:25:00,28.75,28.75,28.75,28.75,1200.0,26.9676,26.9676,26.9676,26.9676,1200.0
2005-01-31 10:30:00,28.76,28.78,28.76,28.78,3600.0,26.977,26.9958,26.977,26.9958,3600.0
2005-01-31 10:35:00,28.78,28.78,28.75,28.78,1200.0,26.9958,26.9958,26.9676,26.9958,1200.0
2005-01-31 10:40:00,28.76,28.76,28.76,28.76,400.0,26.977,26.977,26.977,26.977,400.0
2005-01-31 10:45:00,28.76,28.77,28.76,28.77,1400.0,26.977,26.9864,26.977,26.9864,1400.0
2005-01-31 10:50:00,28.77,28.77,28.73,28.73,3600.0,26.9864,26.9864,26.9489,26.9489,3600.0
2005-01-31 10:55:00,28.72,28.72,28.72,28.72,1200.0,26.9395,26.9395,26.9395,26.9395,1200.0
2005-01-31 11:00:00,28.68,28.68,28.65,28.65,4400.0,26.902,26.902,26.8738,26.8738,4400.0
2005-01-31 11:05:00,28.66,28.71,28.66,28.71,3800.0,26.8832,26.9301,26.8832,26.9301,3800.0
2005-01-31 11:10:00,28.71,28.72,28.68,28.68,3000.0,26.9301,26.9395,26.902,26.902,3000.0
2005-01-31 11:15:00,28.7,28.7,28.63,28.63,3400.0,26.9207,26.9207,26.8551,26.8551,3400.0
2005-01-31 11:20:00,28.63,28.63,28.61,28.61,3400.0,26.8551,26.8551,26.8363,26.8363,3400.0
2005-01-31 11:25:00,28.64,28.64,28.64,28.64,2200.0,26.8644,26.8644,26.8644,26.8644,2200.0
2005-01-31 11:30:00,28.64,28.64,28.64,28.64,7400.0,26.8644,26.8644,26.8644,26.8644,7400.0
2005-01-31 11:35:00,28.64,28.64,28.5,28.51,9800.0,26.8644,26.8644,26.7331,26.7425,9800.0
2005-01-31 11:40:00,28.54,28.58,28.53,28.55,15200.0,26.7706,26.8082,26.7613,26.78,15200.0
2005-01-31 11:45:00,28.55,28.58,28.51,28.55,8800.0,26.78,26.8082,26.7425,26.78,8800.0
2005-01-31 11:50:00,28.54,28.56,28.54,28.56,1600.0,26.7706,26.7894,26.7706,26.7894,1600.0
2005-01-31 11:55:00,28.58,28.61,28.58,28.58,2200.0,26.8082,26.8363,26.8082,26.8082,2200.0
2005-01-31 12:00:00,28.6,28.61,28.6,28.61,800.0,26.8269,26.8363,26.8269,26.8363,800.0
2005-01-31 12:05:00,28.6,28.6,28.53,28.53,3800.0,26.8269,26.8269,26.7613,26.7613,3800.0
2005-01-31 12:10:00,28.52,28.54,28.47,28.54,5200.0,26.7519,26.7706,26.705,26.7706,5200.0
2005-01-31 12:15:00,28.54,28.55,28.53,28.53,1600.0,26.7706,26.78,26.7613,26.7613,1600.0
2005-01-31 12:20:00,28.53,28.54,28.52,28.54,1800.0,26.7613,26.7706,26.7519,26.7706,1800.0
2005-01-31 12:25:00,28.52,28.55,28.52,28.55,3200.0,26.7519,26.78,26.7519,26.78,3200.0
2005-01-31 12:30:00,28.55,28.56,28.54,28.56,3200.0,26.78,26.7894,26.7706,26.7894,3200.0
2005-01-31 12:35:00,28.58,28.59,28.58,28.58,5600.0,26.8082,26.8175,26.8082,26.8082,5600.0
2005-01-31 12:40:00,28.61,28.61,28.6,28.6,3200.0,26.8363,26.8363,26.8269,26.8269,3200.0
2005-01-31 12:45:00,28.6,28.6,28.6,28.6,0.0,26.8269,26.8269,26.8269,26.8269,0.0
2005-01-31 12:50:00,28.58,28.58,28.5,28.5,9800.0,26.8082,26.8082,26.7331,26.7331,9800.0
2005-01-31 12:55:00,28.53,28.53,28.53,28.53,600.0,26.7613,26.7613,26.7613,26.7613,600.0
2005-01-31 13:00:00,28.55,28.56,28.55,28.55,3200.0,26.78,26.7894,26.78,26.78,3200.0
2005-01-31 13:05:00,28.56,28.56,28.55,28.55,1800.0,26.7894,26.7894,26.78,26.78,1800.0
2005-01-31 13:10:00,28.56,28.58,28.49,28.49,10600.0,26.7894,26.8082,26.7237,26.7237,10600.0
2005-01-31 13:15:00,28.48,28.5,28.47,28.47,3600.0,26.7144,26.7331,26.705,26.705,3600.0
2005-01-31 13:20:00,28.48,28.48,28.3,28.38,23400.0,26.7144,26.7144,26.5455,26.6206,23400.0
2005-01-31 13:25:00,28.38,28.41,28.38,28.41,4600.0,26.6206,26.6487,26.6206,26.6487,4600.0
2005-01-31 13:30:00,28.41,28.42,28.4,28.42,2400.0,26.6487,26.6581,26.6393,26.6581,2400.0
2005-01-31 13:35:00,28.42,28.43,28.41,28.43,5000.0,26.6581,26.6675,26.6487,26.6675,5000.0
2005-01-31 13:40:00,28.43,28.43,28.43,28.43,600.0,26.6675,26.6675,26.6675,26.6675,600.0
2005-01-31 13:45:00,28.43,28.43,28.43,28.43,200.0,26.6675,26.6675,26.6675,26.6675,200.0
2005-01-31 13:50:00,28.44,28.44,28.43,28.43,3200.0,26.6768,26.6768,26.6675,26.6675,3200.0
2005-01-31 13:55:00,28.4,28.4,28.31,28.35,16600.0,26.6393,26.6393,26.5549,26.5924,16600.0
2005-01-31 14:00:00,28.36,28.4,28.36,28.4,1000.0,26.6018,26.6393,26.6018,26.6393,1000.0
2005-01-31 14:05:00,28.41,28.43,28.41,28.43,5200.0,26.6487,26.6675,26.6487,26.6675,5200.0
2005-01-31 14:10:00,28.44,28.48,28.44,28.48,2800.0,26.6768,26.7144,26.6768,26.7144,2800.0
2005-01-31 14:15:00,28.48,28.48,28.48,28.48,400.0,26.7144,26.7144,26.7144,26.7144,400.0
2005-01-31 14:20:00,28.48,28.49,28.43,28.46,5800.0,26.7144,26.7237,26.6675,26.6956,5800.0
2005-01-31 14:25:00,28.45,28.45,28.41,28.41,1000.0,26.6862,26.6862,26.6487,26.6487,1000.0
2005-01-31 14:30:00,28.4,28.42,28.4,28.42,4400.0,26.6393,26.6581,26.6393,26.6581,4400.0
2005-01-31 14:35:00,28.42,28.45,28.42,28.42,7600.0,26.6581,26.6862,26.6581,26.6581,7600.0
2005-01-31 14:40:00,28.43,28.48,28.43,28.47,7200.0,26.6675,26.7144,26.6675,26.705,7200.0
2005-01-31 14:45:00,28.47,28.48,28.47,28.47,2000.0,26.705,26.7144,26.705,26.705,2000.0
2005-01-31 14:50:00,28.48,28.5,28.43,28.43,5400.0,26.7144,26.7331,26.6675,26.6675,5400.0
2005-01-31 14:55:00,28.43,28.52,28.43,28.51,5600.0,26.6675,26.7519,26.6675,26.7425,5600.0
2005-01-31 15:00:00,28.5,28.52,28.5,28.52,2800.0,26.7331,26.7519,26.7331,26.7519,2800.0
2005-01-31 15:05:00,28.54,28.55,28.54,28.54,2800.0,26.7706,26.78,26.7706,26.7706,2800.0
2005-01-31 15:10:00,28.53,28.55,28.53,28.53,4800.0,26.7613,26.78,26.7613,26.7613,4800.0
2005-01-31 15:15:00,28.53,28.54,28.52,28.53,5800.0,26.7613,26.7706,26.7519,26.7613,5800.0
2005-01-31 15:20:00,28.53,28.55,28.48,28.5,7800.0,26.7613,26.78,26.7144,26.7331,7800.0
2005-01-31 15:25:00,28.5,28.55,28.5,28.55,8400.0,26.7331,26.78,26.7331,26.78,8400.0
2005-01-31 15:30:00,28.55,28.55,28.51,28.52,8400.0,26.78,26.78,26.7425,26.7519,8400.0
2005-01-31 15:35:00,28.52,28.56,28.52,28.55,7400.0,26.7519,26.7894,26.7519,26.78,7400.0
2005-01-31 15:40:00,28.56,28.59,28.56,28.58,10000.0,26.7894,26.8175,26.7894,26.8082,10000.0
2005-01-31 15:45:00,28.59,28.64,28.59,28.63,11400.0,26.8175,26.8644,26.8175,26.8551,11400.0
2005-01-31 15:50:00,28.63,28.64,28.63,28.63,10000.0,26.8551,26.8644,26.8551,26.8551,10000.0
2005-01-31 15:55:00,28.63,28.64,28.61,28.64,35200.0,26.8551,26.8644,26.8363,26.8644,35200.0
2005-02-01 09:30:00,28.7,28.7,28.68,28.69,5400.0,26.9207,26.9207,26.902,26.9113,5400.0
2005-02-01 09:35:00,28.68,28.68,28.58,28.6,5400.0,26.902,26.902,26.8082,26.8269,5400.0
2005-02-01 09:40:00,28.61,28.61,28.59,28.6,3600.0,26.8363,26.8363,26.8175,26.8269,3600.0
2005-02-01 09:45:00,28.6,28.6,28.55,28.56,2800.0,26.8269,26.8269,26.78,26.7894,2800.0
2005-02-01 09:50:00,28.55,28.55,28.46,28.5,1200.0,26.78,26.78,26.6956,26.7331,1200.0
2005-02-01 09:55:00,28.46,28.46,28.43,28.43,2000.0,26.6956,26.6956,26.6675,26.6675,2000.0
2005-02-01 10:00:00,28.43,28.48,28.4,28.48,7400.0,26.6675,26.7144,26.6393,26.7144,7400.0
2005-02-01 10:05:00,28.49,28.52,28.47,28.48,4200.0,26.7237,26.7519,26.705,26.7144,4200.0
2005-02-01 10:10:00,28.45,28.48,28.45,28.47,1200.0,26.6862,26.7144,26.6862,26.705,1200.0
2005-02-01 10:15:00,28.46,28.48,28.46,28.47,5200.0,26.6956,26.7144,26.6956,26.705,5200.0
2005-02-01 10:20:00,28.45,28.45,28.39,28.4,9400.0,26.6862,26.6862,26.6299,26.6393,9400.0
2005-02-01 10:25:00,28.39,28.39,28.36,28.38,6000.0,26.6299,26.6299,26.6018,26.6206,6000.0
2005-02-01 10:30:00,28.38,28.42,28.38,28.42,8600.0,26.6206,26.6581,26.6206,26.6581,8600.0
2005-02-01 10:35:00,28.41,28.44,28.41,28.43,2400.0,26.6487,26.6768,26.6487,26.6675,2400.0
2005-02-01 10:40:00,28.43,28.43,28.36,28.43,8000.0,26.6675,26.6675,26.6018,26.6675,8000.0
2005-02-01 10:45:00,28.44,28.47,28.43,28.46,1800.0,26.6768,26.705,26.6675,26.6956,1800.0
2005-02-01 10:50:00,28.46,28.46,28.46,28.46,600.0,26.6956,26.6956,26.6956,26.6956,600.0
2005-02-01 10:55:00,28.45,28.46,28.43,28.46,7400.0,26.6862,26.6956,26.6675,26.6956,7400.0
2005-02-01 11:00:00,28.45,28.45,28.43,28.43,1200.0,26.6862,26.6862,26.6675,26.6675,1200.0
2005-02-01 11:05:00,28.43,28.45,28.43,28.44,3000.0,26.6675,26.6862,26.6675,26.6768,3000.0
2005-02-01 11:10:00,28.44,28.44,28.43,28.43,800.0,26.6768,26.6768,26.6675,26.6675,800.0
2005-02-01 11:15:00,28.43,28.43,28.43,28.43,800.0,26.6675,26.6675,26.6675,26.6675,800.0
2005-02-01 11:20:00,28.42,28.42,28.4,28.4,800.0,26.6581,26.6581,26.6393,26.6393,800.0
2005-02-01 11:25:00,28.4,28.41,28.4,28.41,3000.0,26.6393,26.6487,26.6393,26.6487,3000.0
2005-02-01 11:30:00,28.4,28.42,28.4,28.42,2200.0,26.6393,26.6581,26.6393,26.6581,2200.0
2005-02-01 11:35:00,28.42,28.47,28.42,28.47,3600.0,26.6581,26.705,26.6581,26.705,3600.0
2005-02-01 11:40:00,28.47,28.52,28.47,28.52,2600.0,26.705,26.7519,26.705,26.7519,2600.0
2005-02-01 11:45:00,28.53,28.54,28.52,28.52,5000.0,26.7613,26.7706,26.7519,26.7519,5000.0
2005-02-01 11:50:00,28.52,28.55,28.48,28.55,6000.0,26.7519,26.78,26.7144,26.78,6000.0
2005-02-01 11:55:00,28.55,28.55,28.55,28.55,2400.0,26.78,26.78,26.78,26.78,2400.0
2005-02-01 12:00:00,28.55,28.55,28.55,28.55,1400.0,26.78,26.78,26.78,26.78,1400.0
2005-02-01 12:05:00,28.53,28.53,28.53,28.53,1000.0,26.7613,26.7613,26.7613,26.7613,1000.0
2005-02-01 12:10:00,28.54,28.54,28.5,28.5,3200.0,26.7706,26.7706,26.7331,26.7331,3200.0
2005-02-01 12:15:00,28.5,28.54,28.5,28.53,6000.0,26.7331,26.7706,26.7331,26.7613,6000.0
2005-02-01 12:20:00,28.52,28.52,28.52,28.52,1600.0,26.7519,26.7519,26.7519,26.7519,1600.0
2005-02-01 12:25:00,28.53,28.53,28.48,28.5,2800.0,26.7613,26.7613,26.7144,26.7331,2800.0
2005-02-01 12:30:00,28.5,28.51,28.5,28.51,5800.0,26.7331,26.7425,26.7331,26.7425,5800.0
2005-02-01 12:35:00,28.52,28.52,28.5,28.5,3200.0,26.7519,26.7519,26.7331,26.7331,3200.0
2005-02-01 12:40:00,28.5,28.5,28.5,28.5,2600.0,26.7331,26.7331,26.7331,26.7331,2600.0
2005-02-01 12:45:00,28.5,28.54,28.5,28.54,8800.0,26.7331,26.7706,26.7331,26.7706,8800.0
2005-02-01 12:50:00,28.52,28.55,28.52,28.54,6800.0,26.7519,26.78,26.7519,26.7706,6800.0
2005-02-01 12:55:00,28.54,28.56,28.54,28.54,6400.0,26.7706,26.7894,26.7706,26.7706,6400.0
2005-02-01 13:00:00,28.57,28.57,28.5,28.53,2800.0,26.7988,26.7988,26.7331,26.7613,2800.0
2005-02-01 13:05:00,28.53,28.53,28.53,28.53,0.0,26.7613,26.7613,26.7613,26.7613,0.0
2005-02-01 13:10:00,28.52,28.52,28.52,28.52,400.0,26.7519,26.7519,26.7519,26.7519,400.0
2005-02-01 13:15:00,28.52,28.52,28.5,28.5,1400.0,26.7519,26.7519,26.7331,26.7331,1400.0
2005-02-01 13:20:00,28.5,28.5,28.48,28.48,3600.0,26.7331,26.7331,26.7144,26.7144,3600.0
2005-02-01 13:25:00,28.49,28.49,28.47,28.47,4600.0,26.7237,26.7237,26.705,26.705,4600.0
2005-02-01 13:30:00,28.47,28.47,28.47,28.47,0.0,26.705,26.705,26.705,26.705,0.0
2005-02-01 13:35:00,28.45,28.45,28.43,28.43,6400.0,26.6862,26.6862,26.6675,26.6675,6400.0
2005-02-01 13:40:00,28.43,28.43,28.43,28.43,6400.0,26.6675,26.6675,26.6675,26.6675,6400.0
2005-02-01 13:45:00,28.43,28.47,28.43,28.47,4400.0,26.6675,26.705,26.6675,26.705,4400.0
2005-02-01 13:50:00,28.47,28.48,28.47,28.48,2000.0,26.705,26.7144,26.705,26.7144,2000.0
2005-02-01 13:55:00,28.48,28.48,28.48,28.48,1200.0,26.7144,26.7144,26.7144,26.7144,1200.0
2005-02-01 14:00:00,28.48,28.48,28.48,28.48,2400.0,26.7144,26.7144,26.7144,26.7144,2400.0
2005-02-01 14:05:00,28.49,28.52,28.49,28.52,1600.0,26.7237,26.7519,26.7237,26.7519,1600.0
2005-02-01 14:10:00,28.5,28.5,28.47,28.49,2800.0,26.7331,26.7331,26.705,26.7237,2800.0
2005-02-01 14:15:00,28.49,28.49,28.46,28.46,4600.0,26.7237,26.7237,26.6956,26.6956,4600.0
2005-02-01 14:20:00,28.46,28.46,28.44,28.44,400.0,26.6956,26.6956,26.6768,26.6768,400.0
2005-02-01 14:25:00,28.43,28.43,28.43,28.43,1400.0,26.6675,26.6675,26.6675,26.6675,1400.0
2005-02-01 14:30:00,28.43,28.43,28.43,28.43,2400.0,26.6675,26.6675,26.6675,26.6675,2400.0
2005-02-01 14:35:00,28.43,28.43,28.43,28.43,1600.0,26.6675,26.6675,26.6675,26.6675,1600.0
2005-02-01 14:40:00,28.43,28.46,28.43,28.46,2000.0,26.6675,26.6956,26.6675,26.6956,2000.0
2005-02-01 14:45:00,28.46,28.46,28.46,28.46,1400.0,26.6956,26.6956,26.6956,26.6956,1400.0
2005-02-01 14:50:00,28.45,28.45,28.41,28.42,9000.0,26.6862,26.6862,26.6487,26.6581,9000.0
2005-02-01 14:55:00,28.42,28.42,28.38,28.38,5400.0,26.6581,26.6581,26.6206,26.6206,5400.0
2005-02-01 15:00:00,28.38,28.38,28.38,28.38,1400.0,26.6206,26.6206,26.6206,26.6206,1400.0
2005-02-01 15:05:00,28.39,28.45,28.38,28.45,5400.0,26.6299,26.6862,26.6206,26.6862,5400.0
2005-02-01 15:10:00,28.46,28.46,28.43,28.44,7200.0,26.6956,26.6956,26.6675,26.6768,7200.0
2005-02-01 15:15:00,28.44,28.44,28.42,28.42,4200.0,26.6768,26.6768,26.6581,26.6581,4200.0
2005-02-01 15:20:00,28.4,28.4,28.4,28.4,800.0,26.6393,26.6393,26.6393,26.6393,800.0
2005-02-01 15:25:00,28.39,28.39,28.36,28.38,5600.0,26.6299,26.6299,26.6018,26.6206,5600.0
2005-02-01 15:30:00,28.39,28.39,28.39,28.39,1000.0,26.6299,26.6299,26.6299,26.6299,1000.0
2005-02-01 15:35:00,28.38,28.41,28.37,28.41,6600.0,26.6206,26.6487,26.6112,26.6487,6600.0
2005-02-01 15:40:00,28.42,28.42,28.4,28.4,2600.0,26.6581,26.6581,26.6393,26.6393,2600.0
2005-02-01 15:45:00,28.4,28.41,28.38,28.38,4600.0,26.6393,26.6487,26.6206,26.6206,4600.0
2005-02-01 15:50:00,28.4,28.4,28.4,28.4,2600.0,26.6393,26.6393,26.6393,26.6393,2600.0
2005-02-01 15:55:00,28.4,28.43,28.4,28.43,6800.0,26.6393,26.6675,26.6393,26.6675,6800.0
2005-02-02 09:30:00,28.31,28.37,28.31,28.37,13000.0,26.5549,26.6112,26.5549,26.6112,13000.0
2005-02-02 09:35:00,28.36,28.36,28.36,28.36,200.0,26.6018,26.6018,26.6018,26.6018,200.0
2005-02-02 09:40:00,28.38,28.41,28.38,28.41,2800.0,26.6206,26.6487,26.6206,26.6487,2800.0
2005-02-02 09:45:00,28.41,28.43,28.41,28.42,2200.0,26.6487,26.6675,26.6487,26.6581,2200.0
2005-02-02 09:50:00,28.43,28.43,28.4,28.42,13400.0,26.6675,26.6675,26.6393,26.6581,13400.0
2005-02-02 09:55:00,28.42,28.45,28.39,28.4,3200.0,26.6581,26.6862,26.6299,26.6393,3200.0
2005-02-02 10:00:00,28.36,28.39,28.36,28.39,2400.0,26.6018,26.6299,26.6018,26.6299,2400.0
2005-02-02 10:05:00,28.39,28.39,28.35,28.35,6200.0,26.6299,26.6299,26.5924,26.5924,6200.0
2005-02-02 10:10:00,28.36,28.38,28.36,28.38,1200.0,26.6018,26.6206,26.6018,26.6206,1200.0
2005-02-02 10:15:00,28.4,28.42,28.4,28.42,400.0,26.6393,26.6581,26.6393,26.6581,400.0
2005-02-02 10:20:00,28.43,28.43,28.43,28.43,800.0,26.6675,26.6675,26.6675,26.6675,800.0
2005-02-02 10:25:00,28.43,28.43,28.43,28.43,200.0,26.6675,26.6675,26.6675,26.6675,200.0
2005-02-02 10:30:00,28.43,28.43,28.39,28.4,8600.0,26.6675,26.6675,26.6299,26.6393,8600.0
2005-02-02 10:35:00,28.35,28.36,28.35,28.36,2800.0,26.5924,26.6018,26.5924,26.6018,2800.0
2005-02-02 10:40:00,28.39,28.39,28.31,28.31,6400.0,26.6299,26.6299,26.5549,26.5549,6400.0
2005-02-02 10:45:00,28.36,28.36,28.35,28.36,2400.0,26.6018,26.6018,26.5924,26.6018,2400.0
2005-02-02 10:50:00,28.38,28.4,28.38,28.4,600.0,26.6206,26.6393,26.6206,26.6393,600.0
2005-02-02 10:55:00,28.4,28.42,28.4,28.42,600.0,26.6393,26.6581,26.6393,26.6581,600.0
2005-02-02 11:00:00,28.42,28.43,28.42,28.42,7600.0,26.6581,26.6675,26.6581,26.6581,7600.0
2005-02-02 11:05:00,28.42,28.42,28.4,28.42,5200.0,26.6581,26.6581,26.6393,26.6581,5200.0
2005-02-02 11:10:00,28.42,28.43,28.42,28.43,1200.0,26.6581,26.6675,26.6581,26.6675,1200.0
2005-02-02 11:15:00,28.43,28.43,28.43,28.43,1800.0,26.6675,26.6675,26.6675,26.6675,1800.0
2005-02-02 11:20:00,28.43,28.46,28.43,28.46,4000.0,26.6675,26.6956,26.6675,26.6956,4000.0
2005-02-02 11:25:00,28.46,28.46,28.46,28.46,200.0,26.6956,26.6956,26.6956,26.6956,200.0
2005-02-02 11:30:00,28.47,28.47,28.46,28.47,2000.0,26.705,26.705,26.6956,26.705,2000.0
2005-02-02 11:35:00,28.46,28.5,28.46,28.5,5000.0,26.6956,26.7331,26.6956,26.7331,5000.0
2005-02-02 11:40:00,28.5,28.5,28.5,28.5,0.0,26.7331,26.7331,26.7331,26.7331,0.0
2005-02-02 11:45:00,28.5,28.5,28.5,28.5,1000.0,26.7331,26.7331,26.7331,26.7331,1000.0
2005-02-02 11:50:00,28.5,28.52,28.49,28.52,5200.0,26.7331,26.7519,26.7237,26.7519,5200.0
2005-02-02 11:55:00,28.53,28.53,28.53,28.53,1200.0,26.7613,26.7613,26.7613,26.7613,1200.0
2005-02-02 12:00:00,28.54,28.55,28.54,28.54,1400.0,26.7706,26.78,26.7706,26.7706,1400.0
2005-02-02 12:05:00,28.55,28.55,28.53,28.53,2200.0,26.78,26.78,26.7613,26.7613,2200.0
2005-02-02 12:10:00,28.53,28.54,28.53,28.54,2200.0,26.7613,26.7706,26.7613,26.7706,2200.0
2005-02-02 12:15:00,28.54,28.54,28.54,28.54,200.0,26.7706,26.7706,26.7706,26.7706,200.0
2005-02-02 12:20:00,28.53,28.54,28.52,28.52,4400.0,26.7613,26.7706,26.7519,26.7519,4400.0
2005-02-02 12:25:00,28.52,28.52,28.49,28.49,1200.0,26.7519,26.7519,26.7237,26.7237,1200.0
2005-02-02 12:30:00,28.49,28.49,28.49,28.49,0.0,26.7237,26.7237,26.7237,26.7237,0.0
2005-02-02 12:35:00,28.46,28.46,28.46,28.46,600.0,26.6956,26.6956,26.6956,26.6956,600.0
2005-02-02 12:40:00,28.47,28.47,28.47,28.47,2600.0,26.705,26.705,26.705,26.705,2600.0
2005-02-02 12:45:00,28.48,28.48,28.48,28.48,200.0,26.7144,26.7144,26.7144,26.7144,200.0
2005-02-02 12:50:00,28.48,28.49,28.47,28.47,5800.0,26.7144,26.7237,26.705,26.705,5800.0
2005-02-02 12:55:00,28.43,28.43,28.43,28.43,4400.0,26.6675,26.6675,26.6675,26.6675,4400.0
2005-02-02 13:00:00,28.4,28.4,28.4,28.4,400.0,26.6393,26.6393,26.6393,26.6393,400.0
2005-02-02 13:05:00,28.42,28.43,28.42,28.43,2800.0,26.6581,26.6675,26.6581,26.6675,2800.0
2005-02-02 13:10:00,28.43,28.43,28.42,28.42,3200.0,26.6675,26.6675,26.6581,26.6581,3200.0
2005-02-02 13:15:00,28.42,28.48,28.42,28.44,5400.0,26.6581,26.7144,26.6581,26.6768,5400.0
2005-02-02 13:20:00,28.46,28.47,28.46,28.47,1400.0,26.6956,26.705,26.6956,26.705,1400.0
2005-02-02 13:25:00,28.45,28.46,28.45,28.46,800.0,26.6862,26.6956,26.6862,26.6956,800.0
2005-02-02 13:30:00,28.46,28.48,28.46,28.48,1800.0,26.6956,26.7144,26.6956,26.7144,1800.0
2005-02-02 13:35:00,28.48,28.49,28.48,28.49,2000.0,26.7144,26.7237,26.7144,26.7237,2000.0
2005-02-02 13:40:00,28.49,28.49,28.49,28.49,200.0,26.7237,26.7237,26.7237,26.7237,200.0
2005-02-02 13:45:00,28.49,28.49,28.49,28.49,200.0,26.7237,26.7237,26.7237,26.7237,200.0
2005-02-02 13:50:00,28.5,28.5,28.5,28.5,3200.0,26.7331,26.7331,26.7331,26.7331,3200.0
2005-02-02 13:55:00,28.51,28.53,28.51,28.53,2200.0,26.7425,26.7613,26.7425,26.7613,2200.0
2005-02-02 14:00:00,28.53,28.53,28.53,28.53,1000.0,26.7613,26.7613,26.7613,26.7613,1000.0
2005-02-02 14:05:00,28.53,28.53,28.45,28.45,6200.0,26.7613,26.7613,26.6862,26.6862,6200.0
2005-02-02 14:10:00,28.47,28.47,28.47,28.47,600.0,26.705,26.705,26.705,26.705,600.0
2005-02-02 14:15:00,28.46,28.46,28.42,28.42,600.0,26.6956,26.6956,26.6581,26.6581,600.0
2005-02-02 14:20:00,28.42,28.48,28.41,28.48,4800.0,26.6581,26.7144,26.6487,26.7144,4800.0
2005-02-02 14:25:00,28.49,28.5,28.48,28.49,4200.0,26.7237,26.7331,26.7144,26.7237,4200.0
2005-02-02 14:30:00,28.5,28.52,28.48,28.48,16200.0,26.7331,26.7519,26.7144,26.7144,16200.0
2005-02-02 14:35:00,28.47,28.48,28.42,28.43,4200.0,26.705,26.7144,26.6581,26.6675,4200.0
2005-02-02 14:40:00,28.41,28.42,28.36,28.36,4000.0,26.6487,26.6581,26.6018,26.6018,4000.0
2005-02-02 14:45:00,28.37,28.41,28.35,28.41,9400.0,26.6112,26.6487,26.5924,26.6487,9400.0
2005-02-02 14:50:00,28.39,28.42,28.39,28.42,2200.0,26.6299,26.6581,26.6299,26.6581,2200.0
2005-02-02 14:55:00,28.42,28.49,28.42,28.49,3400.0,26.6581,26.7237,26.6581,26.7237,3400.0
2005-02-02 15:00:00,28.49,28.5,28.48,28.5,7600.0,26.7237,26.7331,26.7144,26.7331,7600.0
2005-02-02 15:05:00,28.5,28.52,28.48,28.48,7000.0,26.7331,26.7519,26.7144,26.7144,7000.0
2005-02-02 15:10:00,28.48,28.48,28.43,28.43,1800.0,26.7144,26.7144,26.6675,26.6675,1800.0
2005-02-02 15:15:00,28.43,28.43,28.42,28.43,7200.0,26.6675,26.6675,26.6581,26.6675,7200.0
2005-02-02 15:20:00,28.43,28.45,28.43,28.45,5200.0,26.6675,26.6862,26.6675,26.6862,5200.0
2005-02-02 15:25:00,28.46,28.48,28.46,28.48,5000.0,26.6956,26.7144,26.6956,26.7144,5000.0
2005-02-02 15:30:00,28.48,28.5,28.48,28.49,4600.0,26.7144,26.7331,26.7144,26.7237,4600.0
2005-02-02 15:35:00,28.49,28.53,28.49,28.52,8200.0,26.7237,26.7613,26.7237,26.7519,8200.0
2005-02-02 15:40:00,28.52,28.56,28.51,28.56,4400.0,26.7519,26.7894,26.7425,26.7894,4400.0
2005-02-02 15:45:00,28.51,28.55,28.51,28.53,2000.0,26.7425,26.78,26.7425,26.7613,2000.0
2005-02-02 15:50:00,28.52,28.53,28.52,28.53,4000.0,26.7519,26.7613,26.7519,26.7613,4000.0
2005-02-02 15:55:00,28.58,28.61,28.52,28.57,25400.0,26.8082,26.8363,26.7519,26.7988,25400.0
2005-02-03 09:30:00,28.55,28.55,28.55,28.55,400.0,26.78,26.78,26.78,26.78,400.0
2005-02-03 09:35:00,28.58,28.7,28.58,28.7,5400.0,26.8082,26.9207,26.8082,26.9207,5400.0
2005-02-03 09:40:00,28.73,28.73,28.65,28.68,6200.0,26.9489,26.9489,26.8738,26.902,6200.0
2005-02-03 09:45:00,28.66,28.75,28.66,28.75,2800.0,26.8832,26.9676,26.8832,26.9676,2800.0
2005-02-03 09:50:00,28.78,28.86,28.78,28.86,3400.0,26.9958,27.0708,26.9958,27.0708,3400.0
2005-02-03 09:55:00,28.85,28.93,28.85,28.92,15400.0,27.0614,27.1365,27.0614,27.1271,15400.0
2005-02-03 10:00:00,28.89,28.89,28.85,28.85,1200.0,27.0989,27.0989,27.0614,27.0614,1200.0
2005-02-03 10:05:00,28.86,28.88,28.84,28.84,1600.0,27.0708,27.0896,27.052,27.052,1600.0
2005-02-03 10:10:00,28.8,28.85,28.75,28.85,9200.0,27.0145,27.0614,26.9676,27.0614,9200.0
2005-02-03 10:15:00,28.85,28.85,28.8,28.85,8000.0,27.0614,27.0614,27.0145,27.0614,8000.0
2005-02-03 10:20:00,28.85,28.85,28.85,28.85,0.0,27.0614,27.0614,27.0614,27.0614,0.0
2005-02-03 10:25:00,28.81,28.81,28.71,28.71,24600.0,27.0239,27.0239,26.9301,26.9301,24600.0
2005-02-03 10:30:00,28.66,28.66,28.66,28.66,1000.0,26.8832,26.8832,26.8832,26.8832,1000.0
2005-02-03 10:35:00,28.64,28.65,28.64,28.65,2000.0,26.8644,26.8738,26.8644,26.8738,2000.0
2005-02-03 10:40:00,28.64,28.73,28.64,28.73,2400.0,26.8644,26.9489,26.8644,26.9489,2400.0
2005-02-03 10:45:00,28.73,28.73,28.71,28.72,2400.0,26.9489,26.9489,26.9301,26.9395,2400.0
2005-02-03 10:50:00,28.72,28.75,28.72,28.75,800.0,26.9395,26.9676,26.9395,26.9676,800.0
2005-02-03 10:55:00,28.74,28.75,28.7,28.72,4200.0,26.9582,26.9676,26.9207,26.9395,4200.0
2005-02-03 11:00:00,28.71,28.73,28.68,28.73,5200.0,26.9301,26.9489,26.902,26.9489,5200.0
2005-02-03 11:05:00,28.71,28.71,28.71,28.71,600.0,26.9301,26.9301,26.9301,26.9301,600.0
2005-02-03 11:10:00,28.71,28.78,28.71,28.78,2000.0,26.9301,26.9958,26.9301,26.9958,2000.0
2005-02-03 11:15:00,28.75,28.75,28.68,28.75,9400.0,26.9676,26.9676,26.902,26.9676,9400.0
2005-02-03 11:20:00,28.74,28.75,28.74,28.75,2200.0,26.9582,26.9676,26.9582,26.9676,2200.0
2005-02-03 11:25:00,28.77,28.78,28.75,28.78,1800.0,26.9864,26.9958,26.9676,26.9958,1800.0
2005-02-03 11:30:00,28.78,28.8,28.75,28.75,1000.0,26.9958,27.0145,26.9676,26.9676,1000.0
2005-02-03 11:35:00,28.77,28.77,28.75,28.75,800.0,26.9864,26.9864,26.9676,26.9676,800.0
2005-02-03 11:40:00,28.77,28.79,28.77,28.79,600.0,26.9864,27.0051,26.9864,27.0051,600.0
2005-02-03 11:45:00,28.81,28.81,28.78,28.78,1400.0,27.0239,27.0239,26.9958,26.9958,1400.0
2005-02-03 11:50:00,28.75,28.75,28.74,28.74,600.0,26.9676,26.9676,26.9582,26.9582,600.0
2005-02-03 11:55:00,28.71,28.71,28.71,28.71,400.0,26.9301,26.9301,26.9301,26.9301,400.0
2005-02-03 12:00:00,28.72,28.74,28.72,28.72,5200.0,26.9395,26.9582,26.9395,26.9395,5200.0
2005-02-03 12:05:00,28.72,28.72,28.72,28.72,400.0,26.9395,26.9395,26.9395,26.9395,400.0
2005-02-03 12:10:00,28.74,28.74,28.72,28.74,2200.0,26.9582,26.9582,26.9395,26.9582,2200.0
2005-02-03 12:15:00,28.74,28.76,28.74,28.76,400.0,26.9582,26.977,26.9582,26.977,400.0
2005-02-03 12:20:00,28.76,28.78,28.76,28.76,8200.0,26.977,26.9958,26.977,26.977,8200.0
2005-02-03 12:25:00,28.75,28.79,28.75,28.77,12200.0,26.9676,27.0051,26.9676,26.9864,12200.0
2005-02-03 12:30:00,28.77,28.77,28.77,28.77,1400.0,26.9864,26.9864,26.9864,26.9864,1400.0
2005-02-03 12:35:00,28.77,28.88,28.76,28.86,10800.0,26.9864,27.0896,26.977,27.0708,10800.0
2005-02-03 12:40:00,28.86,28.89,28.86,28.89,3000.0,27.0708,27.0989,27.0708,27.0989,3000.0
2005-02-03 12:45:00,28.86,28.86,28.82,28.86,2600.0,27.0708,27.0708,27.0333,27.0708,2600.0
2005-02-03 12:50:00,28.86,28.86,28.84,28.86,7000.0,27.0708,27.0708,27.052,27.0708,7000.0
2005-02-03 12:55:00,28.89,28.9,28.86,28.9,6400.0,27.0989,27.1083,27.0708,27.1083,6400.0
2005-02-03 13:00:00,28.89,28.96,28.89,28.96,5000.0,27.0989,27.1646,27.0989,27.1646,5000.0
2005-02-03 13:05:00,28.96,29.0,28.96,29.0,4000.0,27.1646,27.2021,27.1646,27.2021,4000.0
2005-02-03 13:10:00,29.0,29.0,28.97,29.0,12000.0,27.2021,27.2021,27.174,27.2021,12000.0
2005-02-03 13:15:00,29.0,29.0,28.95,28.95,13200.0,27.2021,27.2021,27.1552,27.1552,13200.0
2005-02-03 13:20:00,28.93,28.99,28.93,28.99,2000.0,27.1365,27.1927,27.1365,27.1927,2000.0
2005-02-03 13:25:00,28.99,28.99,28.99,28.99,600.0,27.1927,27.1927,27.1927,27.1927,600.0
2005-02-03 13:30:00,28.99,29.0,28.99,29.0,400.0,27.1927,27.2021,27.1927,27.2021,400.0
2005-02-03 13:35:00,28.99,29.0,28.99,29.0,2200.0,27.1927,27.2021,27.1927,27.2021,2200.0
2005-02-03 13:40:00,29.0,29.02,28.99,29.0,4400.0,27.2021,27.2209,27.1927,27.2021,4400.0
2005-02-03 13:45:00,28.98,29.0,28.98,28.98,600.0,27.1834,27.2021,27.1834,27.1834,600.0
2005-02-03 13:50:00,29.0,29.0,29.0,29.0,800.0,27.2021,27.2021,27.2021,27.2021,800.0
2005-02-03 13:55:00,29.0,29.05,29.0,29.05,10400.0,27.2021,27.249,27.2021,27.249,10400.0
2005-02-03 14:00:00,29.05,29.11,29.05,29.11,5400.0,27.249,27.3053,27.249,27.3053,5400.0
2005-02-03 14:05:00,29.11,29.18,29.11,29.18,4200.0,27.3053,27.371,27.3053,27.371,4200.0
2005-02-03 14:10:00,29.18,29.27,29.18,29.27,3200.0,27.371,27.4554,27.371,27.4554,3200.0
2005-02-03 14:15:00,29.25,29.25,29.21,29.21,6600.0,27.4366,27.4366,27.3991,27.3991,6600.0
2005-02-03 14:20:00,29.21,29.21,29.19,29.19,1200.0,27.3991,27.3991,27.3803,27.3803,1200.0
2005-02-03 14:25:00,29.19,29.19,29.16,29.16,3800.0,27.3803,27.3803,27.3522,27.3522,3800.0
2005-02-03 14:30:00,29.16,29.16,29.1,29.1,5000.0,27.3522,27.3522,27.2959,27.2959,5000.0
2005-02-03 14:35:00,29.1,29.1,29.1,29.1,400.0,27.2959,27.2959,27.2959,27.2959,400.0
2005-02-03 14:40:00,29.1,29.11,29.1,29.1,3000.0,27.2959,27.3053,27.2959,27.2959,3000.0
2005-02-03 14:45:00,29.1,29.11,29.09,29.11,14600.0,27.2959,27.3053,27.2865,27.3053,14600.0
2005-02-03 14:50:00,29.11,29.15,29.09,29.09,8800.0,27.3053,27.3428,27.2865,27.2865,8800.0
2005-02-03 14:55:00,29.07,29.08,29.05,29.05,4000.0,27.2678,27.2772,27.249,27.249,4000.0
2005-02-03 15:00:00,29.03,29.03,29.0,29.0,1000.0,27.2303,27.2303,27.2021,27.2021,1000.0
2005-02-03 15:05:00,29.0,29.0,29.0,29.0,2200.0,27.2021,27.2021,27.2021,27.2021,2200.0
2005-02-03 15:10:00,29.0,29.03,29.0,29.03,5800.0,27.2021,27.2303,27.2021,27.2303,5800.0
2005-02-03 15:15:00,29.03,29.03,29.0,29.0,1000.0,27.2303,27.2303,27.2021,27.2021,1000.0
2005-02-03 15:20:00,29.0,29.0,28.98,28.98,3200.0,27.2021,27.2021,27.1834,27.1834,3200.0
2005-02-03 15:25:00,28.98,29.0,28.98,29.0,1600.0,27.1834,27.2021,27.1834,27.2021,1600.0
2005-02-03 15:30:00,29.0,29.11,29.0,29.11,4800.0,27.2021,27.3053,27.2021,27.3053,4800.0
2005-02-03 15:35:00,29.1,29.14,29.1,29.14,2800.0,27.2959,27.3334,27.2959,27.3334,2800.0
2005-02-03 15:40:00,29.13,29.14,29.11,29.11,4200.0,27.3241,27.3334,27.3053,27.3053,4200.0
2005-02-03 15:45:00,29.11,29.18,29.11,29.17,10000.0,27.3053,27.371,27.3053,27.3616,10000.0
2005-02-03 15:50:00,29.17,29.18,29.13,29.13,8400.0,27.3616,27.371,27.3241,27.3241,8400.0
2005-02-03 15:55:00,29.13,29.2,29.11,29.2,14600.0,27.3241,27.3897,27.3053,27.3897,14600.0
2005-02-04 09:30:00,29.15,29.2,29.15,29.2,3400.0,27.3428,27.3897,27.3428,27.3897,3400.0
2005-02-04 09:35:00,29.11,29.23,29.11,29.18,2800.0,27.3053,27.4179,27.3053,27.371,2800.0
2005-02-04 09:40:00,29.25,29.25,29.18,29.21,3200.0,27.4366,27.4366,27.371,27.3991,3200.0
2005-02-04 09:45:00,29.21,29.28,29.19,29.2,7200.0,27.3991,27.4648,27.3803,27.3897,7200.0
2005-02-04 09:50:00,29.2,29.27,29.18,29.27,3400.0,27.3897,27.4554,27.371,27.4554,3400.0
2005-02-04 09:55:00,29.27,29.41,29.27,29.41,9200.0,27.4554,27.5867,27.4554,27.5867,9200.0
2005-02-04 10:00:00,29.41,29.42,29.36,29.42,3000.0,27.5867,27.5961,27.5398,27.5961,3000.0
2005-02-04 10:05:00,29.43,29.5,29.43,29.5,8800.0,27.6055,27.6711,27.6055,27.6711,8800.0
2005-02-04 10:10:00,29.5,29.5,29.48,29.48,6000.0,27.6711,27.6711,27.6524,27.6524,6000.0
2005-02-04 10:15:00,29.48,29.53,29.48,29.53,5200.0,27.6524,27.6993,27.6524,27.6993,5200.0
2005-02-04 10:20:00,29.52,29.53,29.5,29.53,2600.0,27.6899,27.6993,27.6711,27.6993,2600.0
2005-02-04 10:25:00,29.51,29.51,29.48,29.49,6000.0,27.6805,27.6805,27.6524,27.6617,6000.0
2005-02-04 10:30:00,29.49,29.49,29.48,29.49,3400.0,27.6617,27.6617,27.6524,27.6617,3400.0
2005-02-04 10:35:00,29.48,29.49,29.47,29.47,3000.0,27.6524,27.6617,27.643,27.643,3000.0
2005-02-04 10:40:00,29.42,29.42,29.39,29.42,7000.0,27.5961,27.5961,27.5679,27.5961,7000.0
2005-02-04 10:45:00,29.42,29.42,29.36,29.36,5600.0,27.5961,27.5961,27.5398,27.5398,5600.0
2005-02-04 10:50:00,29.36,29.36,29.36,29.36,0.0,27.5398,27.5398,27.5398,27.5398,0.0
2005-02-04 10:55:00,29.36,29.41,29.36,29.41,8400.0,27.5398,27.5867,27.5398,27.5867,8400.0
2005-02-04 11:00:00,29.4,29.41,29.39,29.4,4600.0,27.5773,27.5867,27.5679,27.5773,4600.0
2005-02-04 11:05:00,29.43,29.43,29.35,29.39,12200.0,27.6055,27.6055,27.5304,27.5679,12200.0
2005-02-04 11:10:00,29.38,29.38,29.38,29.38,1400.0,27.5586,27.5586,27.5586,27.5586,1400.0
2005-02-04 11:15:00,29.37,29.38,29.37,29.37,2800.0,27.5492,27.5586,27.5492,27.5492,2800.0
2005-02-04 11:20:00,29.36,29.36,29.35,29.35,4800.0,27.5398,27.5398,27.5304,27.5304,4800.0
2005-02-04 11:25:00,29.32,29.32,29.31,29.31,1200.0,27.5023,27.5023,27.4929,27.4929,1200.0
2005-02-04 11:30:00,29.31,29.33,29.31,29.33,4000.0,27.4929,27.5117,27.4929,27.5117,4000.0
2005-02-04 11:35:00,29.33,29.35,29.33,29.34,4600.0,27.5117,27.5304,27.5117,27.521,4600.0
2005-02-04 11:40:00,29.34,29.37,29.34,29.36,3600.0,27.521,27.5492,27.521,27.5398,3600.0
2005-02-04 11:45:00,29.37,29.42,29.37,29.42,5000.0,27.5492,27.5961,27.5492,27.5961,5000.0
2005-02-04 11:50:00,29.42,29.43,29.42,29.43,1600.0,27.5961,27.6055,27.5961,27.6055,1600.0
2005-02-04 11:55:00,29.42,29.42,29.41,29.42,4200.0,27.5961,27.5961,27.5867,27.5961,4200.0
2005-02-04 12:00:00,29.42,29.45,29.41,29.45,4000.0,27.5961,27.6242,27.5867,27.6242,4000.0
2005-02-04 12:05:00,29.47,29.52,29.47,29.52,16000.0,27.643,27.6899,27.643,27.6899,16000.0
2005-02-04 12:10:00,29.52,29.58,29.52,29.58,14000.0,27.6899,27.7462,27.6899,27.7462,14000.0
2005-02-04 12:15:00,29.58,29.58,29.56,29.56,5200.0,27.7462,27.7462,27.7274,27.7274,5200.0
2005-02-04 12:20:00,29.55,29.55,29.55,29.55,400.0,27.718,27.718,27.718,27.718,400.0
2005-02-04 12:25:00,29.55,29.55,29.53,29.53,1800.0,27.718,27.718,27.6993,27.6993,1800.0
2005-02-04 12:30:00,29.53,29.54,29.53,29.54,1200.0,27.6993,27.7086,27.6993,27.7086,1200.0
2005-02-04 12:35:00,29.53,29.53,29.5,29.5,2600.0,27.6993,27.6993,27.6711,27.6711,2600.0
2005-02-04 12:40:00,29.5,29.5,29.5,29.5,1400.0,27.6711,27.6711,27.6711,27.6711,1400.0
2005-02-04 12:45:00,29.5,29.52,29.5,29.5,3400.0,27.6711,27.6899,27.6711,27.6711,3400.0
2005-02-04 12:50:00,29.49,29.5,29.49,29.5,4600.0,27.6617,27.6711,27.6617,27.6711,4600.0
2005-02-04 12:55:00,29.5,29.5,29.5,29.5,1200.0,27.6711,27.6711,27.6711,27.6711,1200.0
2005-02-04 13:00:00,29.48,29.48,29.48,29.48,2400.0,27.6524,27.6524,27.6524,27.6524,2400.0
2005-02-04 13:05:00,29.48,29.48,29.48,29.48,400.0,27.6524,27.6524,27.6524,27.6524,400.0
2005-02-04 13:10:00,29.48,29.48,29.47,29.47,2400.0,27.6524,27.6524,27.643,27.643,2400.0
2005-02-04 13:15:00,29.47,29.48,29.47,29.48,1400.0,27.643,27.6524,27.643,27.6524,1400.0
2005-02-04 13:20:00,29.48,29.5,29.47,29.5,2600.0,27.6524,27.6711,27.643,27.6711,2600.0
2005-02-04 13:25:00,29.48,29.49,29.48,29.48,1400.0,27.6524,27.6617,27.6524,27.6524,1400.0
2005-02-04 13:30:00,29.47,29.48,29.47,29.48,3400.0,27.643,27.6524,27.643,27.6524,3400.0
2005-02-04 13:35:00,29.47,29.5,29.47,29.49,2400.0,27.643,27.6711,27.643,27.6617,2400.0
2005-02-04 13:40:00,29.49,29.53,29.49,29.5,7400.0,27.6617,27.6993,27.6617,27.6711,7400.0
2005-02-04 13:45:00,29.52,29.52,29.5,29.52,1600.0,27.6899,27.6899,27.6711,27.6899,1600.0
2005-02-04 13:50:00,29.51,29.51,29.5,29.5,1800.0,27.6805,27.6805,27.6711,27.6711,1800.0
2005-02-04 13:55:00,29.5,29.53,29.5,29.51,4400.0,27.6711,27.6993,27.6711,27.6805,4400.0
2005-02-04 14:00:00,29.52,29.52,29.51,29.52,2000.0,27.6899,27.6899,27.6805,27.6899,2000.0
2005-02-04 14:05:00,29.51,29.51,29.5,29.5,3800.0,27.6805,27.6805,27.6711,27.6711,3800.0
2005-02-04 14:10:00,29.5,29.5,29.5,29.5,1200.0,27.6711,27.6711,27.6711,27.6711,1200.0
2005-02-04 14:15:00,29.5,29.52,29.5,29.5,2800.0,27.6711,27.6899,27.6711,27.6711,2800.0
2005-02-04 14:20:00,29.5,29.55,29.47,29.55,10800.0,27.6711,27.718,27.643,27.718,10800.0
2005-02-04 14:25:00,29.54,29.54,29.53,29.53,1600.0,27.7086,27.7086,27.6993,27.6993,1600.0
2005-02-04 14:30:00,29.51,29.52,29.51,29.51,3000.0,27.6805,27.6899,27.6805,27.6805,3000.0
2005-02-04 14:35:00,29.52,29.52,29.5,29.52,5800.0,27.6899,27.6899,27.6711,27.6899,5800.0
2005-02-04 14:40:00,29.52,29.55,29.52,29.55,4200.0,27.6899,27.718,27.6899,27.718,4200.0
2005-02-04 14:45:00,29.56,29.61,29.56,29.61,11200.0,27.7274,27.7743,27.7274,27.7743,11200.0
2005-02-04 14:50:00,29.61,29.7,29.61,29.66,27000.0,27.7743,27.8587,27.7743,27.8212,27000.0
2005-02-04 14:55:00,29.66,29.68,29.64,29.64,11600.0,27.8212,27.84,27.8024,27.8024,11600.0
2005-02-04 15:00:00,29.64,29.65,29.64,29.64,5600.0,27.8024,27.8118,27.8024,27.8024,5600.0
2005-02-04 15:05:00,29.64,29.64,29.63,29.64,5200.0,27.8024,27.8024,27.7931,27.8024,5200.0
2005-02-04 15:10:00,29.64,29.67,29.64,29.67,3000.0,27.8024,27.8306,27.8024,27.8306,3000.0
2005-02-04 15:15:00,29.67,29.69,29.65,29.69,4000.0,27.8306,27.8493,27.8118,27.8493,4000.0
2005-02-04 15:20:00,29.68,29.68,29.66,29.68,3800.0,27.84,27.84,27.8212,27.84,3800.0
2005-02-04 15:25:00,29.68,29.68,29.66,29.66,6000.0,27.84,27.84,27.8212,27.8212,6000.0
2005-02-04 15:30:00,29.68,29.78,29.68,29.72,12000.0,27.84,27.9338,27.84,27.8775,12000.0
2005-02-04 15:35:00,29.72,29.78,29.71,29.78,7400.0,27.8775,27.9338,27.8681,27.9338,7400.0
2005-02-04 15:40:00,29.78,29.84,29.78,29.84,15400.0,27.9338,27.99,27.9338,27.99,15400.0
2005-02-04 15:45:00,29.83,29.92,29.83,29.92,17400.0,27.9807,28.0651,27.9807,28.0651,17400.0
2005-02-04 15:50:00,29.92,29.97,29.9,29.91,17600.0,28.0651,28.112,28.0463,28.0557,17600.0
2005-02-04 15:55:00,29.9,29.93,29.88,29.9,17000.0,28.0463,28.0745,28.0276,28.0463,17000.0
2005-02-07 09:30:00,29.91,29.93,29.91,29.93,12400.0,28.0557,28.0745,28.0557,28.0745,12400.0
2005-02-07 09:35:00,29.97,30.0,29.95,29.95,4000.0,28.112,28.1401,28.0932,28.0932,4000.0
2005-02-07 09:40:00,29.93,29.93,29.93,29.93,1200.0,28.0745,28.0745,28.0745,28.0745,1200.0
2005-02-07 09:45:00,29.93,29.94,29.88,29.88,6800.0,28.0745,28.0838,28.0276,28.0276,6800.0
2005-02-07 09:50:00,29.88,29.88,29.86,29.86,9200.0,28.0276,28.0276,28.0088,28.0088,9200.0
2005-02-07 09:55:00,29.87,29.93,29.86,29.93,6000.0,28.0182,28.0745,28.0088,28.0745,6000.0
2005-02-07 10:00:00,29.93,29.95,29.93,29.95,1200.0,28.0745,28.0932,28.0745,28.0932,1200.0
2005-02-07 10:05:00,29.95,29.99,29.95,29.99,4600.0,28.0932,28.1307,28.0932,28.1307,4600.0
2005-02-07 10:10:00,29.99,30.02,29.99,30.01,7200.0,28.1307,28.1589,28.1307,28.1495,7200.0
2005-02-07 10:15:00,30.01,30.01,29.94,29.95,7200.0,28.1495,28.1495,28.0838,28.0932,7200.0
2005-02-07 10:20:00,29.93,29.94,29.91,29.92,4000.0,28.0745,28.0838,28.0557,28.0651,4000.0
2005-02-07 10:25:00,29.92,29.92,29.91,29.92,2200.0,28.0651,28.0651,28.0557,28.0651,2200.0
2005-02-07 10:30:00,29.91,29.91,29.89,29.89,5200.0,28.0557,28.0557,28.0369,28.0369,5200.0
2005-02-07 10:35:00,29.89,29.89,29.87,29.87,3800.0,28.0369,28.0369,28.0182,28.0182,3800.0
2005-02-07 10:40:00,29.87,29.91,29.87,29.9,10800.0,28.0182,28.0557,28.0182,28.0463,10800.0
2005-02-07 10:45:00,29.91,29.91,29.9,29.9,1600.0,28.0557,28.0557,28.0463,28.0463,1600.0
2005-02-07 10:50:00,29.9,29.9,29.87,29.9,4400.0,28.0463,28.0463,28.0182,28.0463,4400.0
2005-02-07 10:55:00,29.9,29.95,29.9,29.93,3000.0,28.0463,28.0932,28.0463,28.0745,3000.0
2005-02-07 11:00:00,29.94,29.95,29.94,29.95,4600.0,28.0838,28.0932,28.0838,28.0932,4600.0
2005-02-07 11:05:00,29.95,29.95,29.95,29.95,400.0,28.0932,28.0932,28.0932,28.0932,400.0
2005-02-07 11:10:00,29.95,29.97,29.95,29.97,9400.0,28.0932,28.112,28.0932,28.112,9400.0
2005-02-07 11:15:00,29.97,29.99,29.97,29.99,4400.0,28.112,28.1307,28.112,28.1307,4400.0
2005-02-07 11:20:00,29.99,30.03,29.99,30.02,4600.0,28.1307,28.1683,28.1307,28.1589,4600.0
2005-02-07 11:25:00,30.01,30.01,30.0,30.0,8000.0,28.1495,28.1495,28.1401,28.1401,8000.0
2005-02-07 11:30:00,30.0,30.0,30.0,30.0,1400.0,28.1401,28.1401,28.1401,28.1401,1400.0
2005-02-07 11:35:00,30.0,30.0,29.99,30.0,1200.0,28.1401,28.1401,28.1307,28.1401,1200.0
2005-02-07 11:40:00,30.0,30.0,29.99,29.99,3600.0,28.1401,28.1401,28.1307,28.1307,3600.0
2005-02-07 11:45:00,29.98,29.98,29.98,29.98,4000.0,28.1214,28.1214,28.1214,28.1214,4000.0
2005-02-07 11:50:00,29.98,29.98,29.98,29.98,2400.0,28.1214,28.1214,28.1214,28.1214,2400.0
2005-02-07 11:55:00,29.98,29.98,29.97,29.97,1000.0,28.1214,28.1214,28.112,28.112,1000.0
2005-02-07 12:00:00,29.96,29.96,29.9,29.93,6400.0,28.1026,28.1026,28.0463,28.0745,6400.0
2005-02-07 12:05:00,29.91,29.91,29.87,29.89,5600.0,28.0557,28.0557,28.0182,28.0369,5600.0
2005-02-07 12:10:00,29.88,29.88,29.88,29.88,1400.0,28.0276,28.0276,28.0276,28.0276,1400.0
2005-02-07 12:15:00,29.89,29.89,29.88,29.88,1800.0,28.0369,28.0369,28.0276,28.0276,1800.0
2005-02-07 12:20:00,29.86,29.87,29.86,29.86,1000.0,28.0088,28.0182,28.0088,28.0088,1000.0
2005-02-07 12:25:00,29.86,29.9,29.86,29.9,7800.0,28.0088,28.0463,28.0088,28.0463,7800.0
2005-02-07 12:30:00,29.9,29.92,29.9,29.92,7000.0,28.0463,28.0651,28.0463,28.0651,7000.0
2005-02-07 12:35:00,29.92,29.92,29.91,29.91,1400.0,28.0651,28.0651,28.0557,28.0557,1400.0
2005-02-07 12:40:00,29.9,29.91,29.9,29.91,1200.0,28.0463,28.0557,28.0463,28.0557,1200.0
2005-02-07 12:45:00,29.91,29.92,29.91,29.91,4600.0,28.0557,28.0651,28.0557,28.0557,4600.0
2005-02-07 12:50:00,29.91,29.91,29.9,29.9,3600.0,28.0557,28.0557,28.0463,28.0463,3600.0
2005-02-07 12:55:00,29.91,29.93,29.91,29.93,2800.0,28.0557,28.0745,28.0557,28.0745,2800.0
2005-02-07 13:00:00,29.94,30.05,29.94,30.04,5400.0,28.0838,28.187,28.0838,28.1776,5400.0
2005-02-07 13:05:00,30.04,30.04,30.0,30.0,5400.0,28.1776,28.1776,28.1401,28.1401,5400.0
2005-02-07 13:10:00,29.99,29.99,29.99,29.99,1200.0,28.1307,28.1307,28.1307,28.1307,1200.0
2005-02-07 13:15:00,29.99,29.99,29.97,29.97,1200.0,28.1307,28.1307,28.112,28.112,1200.0
2005-02-07 13:20:00,29.95,29.95,29.93,29.94,6200.0,28.0932,28.0932,28.0745,28.0838,6200.0
2005-02-07 13:25:00,29.93,29.94,29.93,29.94,2400.0,28.0745,28.0838,28.0745,28.0838,2400.0
2005-02-07 13:30:00,29.94,29.94,29.93,29.93,1600.0,28.0838,28.0838,28.0745,28.0745,1600.0
2005-02-07 13:35:00,29.93,29.93,29.93,29.93,1600.0,28.0745,28.0745,28.0745,28.0745,1600.0
2005-02-07 13:40:00,29.93,29.93,29.93,29.93,1000.0,28.0745,28.0745,28.0745,28.0745,1000.0
2005-02-07 13:45:00,29.93,29.93,29.92,29.92,4200.0,28.0745,28.0745,28.0651,28.0651,4200.0
2005-02-07 13:50:00,29.92,29.92,29.92,29.92,1400.0,28.0651,28.0651,28.0651,28.0651,1400.0
2005-02-07 13:55:00,29.92,29.92,29.91,29.91,1400.0,28.0651,28.0651,28.0557,28.0557,1400.0
2005-02-07 14:00:00,29.9,29.91,29.9,29.9,14200.0,28.0463,28.0557,28.0463,28.0463,14200.0
2005-02-07 14:05:00,29.9,29.93,29.9,29.93,7000.0,28.0463,28.0745,28.0463,28.0745,7000.0
2005-02-07 14:10:00,29.93,29.95,29.93,29.95,7000.0,28.0745,28.0932,28.0745,28.0932,7000.0
2005-02-07 14:15:00,29.94,29.95,29.94,29.95,2600.0,28.0838,28.0932,28.0838,28.0932,2600.0
2005-02-07 14:20:00,29.96,29.96,29.95,29.96,4200.0,28.1026,28.1026,28.0932,28.1026,4200.0
2005-02-07 14:25:00,29.95,29.96,29.95,29.96,800.0,28.0932,28.1026,28.0932,28.1026,800.0
2005-02-07 14:30:00,29.96,29.98,29.96,29.98,5200.0,28.1026,28.1214,28.1026,28.1214,5200.0
2005-02-07 14:35:00,29.98,29.98,29.96,29.96,1800.0,28.1214,28.1214,28.1026,28.1026,1800.0
2005-02-07 14:40:00,29.97,29.97,29.96,29.96,3200.0,28.112,28.112,28.1026,28.1026,3200.0
2005-02-07 14:45:00,29.96,29.96,29.96,29.96,3400.0,28.1026,28.1026,28.1026,28.1026,3400.0
2005-02-07 14:50:00,29.95,29.95,29.93,29.94,800.0,28.0932,28.0932,28.0745,28.0838,800.0
2005-02-07 14:55:00,29.93,29.94,29.92,29.92,4400.0,28.0745,28.0838,28.0651,28.0651,4400.0
2005-02-07 15:00:00,29.91,29.92,29.91,29.92,6000.0,28.0557,28.0651,28.0557,28.0651,6000.0
2005-02-07 15:05:00,29.92,29.92,29.92,29.92,4800.0,28.0651,28.0651,28.0651,28.0651,4800.0
2005-02-07 15:10:00,29.92,29.93,29.92,29.93,4200.0,28.0651,28.0745,28.0651,28.0745,4200.0
2005-02-07 15:15:00,29.93,30.0,29.93,30.0,3200.0,28.0745,28.1401,28.0745,28.1401,3200.0
2005-02-07 15:20:00,30.0,30.0,29.95,29.95,9800.0,28.1401,28.1401,28.0932,28.0932,9800.0
2005-02-07 15:25:00,29.95,29.95,29.93,29.93,8200.0,28.0932,28.0932,28.0745,28.0745,8200.0
2005-02-07 15:30:00,29.92,29.92,29.91,29.91,400.0,28.0651,28.0651,28.0557,28.0557,400.0
2005-02-07 15:35:00,29.91,29.93,29.89,29.91,17800.0,28.0557,28.0745,28.0369,28.0557,17800.0
2005-02-07 15:40:00,29.91,29.93,29.91,29.93,10600.0,28.0557,28.0745,28.0557,28.0745,10600.0
2005-02-07 15:45:00,29.92,29.92,29.91,29.91,6600.0,28.0651,28.0651,28.0557,28.0557,6600.0
2005-02-07 15:50:00,29.91,29.94,29.91,29.93,21400.0,28.0557,28.0838,28.0557,28.0745,21400.0
2005-02-07 15:55:00,29.93,29.93,29.92,29.93,11800.0,28.0745,28.0745,28.0651,28.0745,11800.0
2005-02-08 09:30:00,29.8,29.8,29.74,29.8,12800.0,27.9525,27.9525,27.8962,27.9525,12800.0
2005-02-08 09:35:00,29.82,29.85,29.82,29.85,2000.0,27.9713,27.9994,27.9713,27.9994,2000.0
2005-02-08 09:40:00,29.85,29.85,29.83,29.84,4800.0,27.9994,27.9994,27.9807,27.99,4800.0
2005-02-08 09:45:00,29.83,29.83,29.81,29.81,1400.0,27.9807,27.9807,27.9619,27.9619,1400.0
2005-02-08 09:50:00,29.8,29.81,29.78,29.78,5600.0,27.9525,27.9619,27.9338,27.9338,5600.0
2005-02-08 09:55:00,29.78,29.85,29.77,29.85,6600.0,27.9338,27.9994,27.9244,27.9994,6600.0
2005-02-08 10:00:00,29.85,29.86,29.85,29.86,1000.0,27.9994,28.0088,27.9994,28.0088,1000.0
2005-02-08 10:05:00,29.86,29.91,29.86,29.9,3200.0,28.0088,28.0557,28.0088,28.0463,3200.0
2005-02-08 10:10:00,29.91,29.95,29.91,29.92,4800.0,28.0557,28.0932,28.0557,28.0651,4800.0
2005-02-08 10:15:00,29.95,29.95,29.93,29.93,1600.0,28.0932,28.0932,28.0745,28.0745,1600.0
2005-02-08 10:20:00,29.93,29.96,29.93,29.96,1200.0,28.0745,28.1026,28.0745,28.1026,1200.0
2005-02-08 10:25:00,29.95,29.95,29.94,29.94,800.0,28.0932,28.0932,28.0838,28.0838,800.0
2005-02-08 10:30:00,29.95,30.0,29.95,30.0,4200.0,28.0932,28.1401,28.0932,28.1401,4200.0
2005-02-08 10:35:00,30.0,30.0,29.95,29.95,3200.0,28.1401,28.1401,28.0932,28.0932,3200.0
2005-02-08 10:40:00,29.95,29.95,29.94,29.94,800.0,28.0932,28.0932,28.0838,28.0838,800.0
2005-02-08 10:45:00,29.94,29.94,29.93,29.93,6200.0,28.0838,28.0838,28.0745,28.0745,6200.0
2005-02-08 10:50:00,29.93,29.93,29.91,29.91,3800.0,28.0745,28.0745,28.0557,28.0557,3800.0
2005-02-08 10:55:00,29.92,29.92,29.91,29.92,7800.0,28.0651,28.0651,28.0557,28.0651,7800.0
2005-02-08 11:00:00,29.91,29.92,29.91,29.92,3400.0,28.0557,28.0651,28.0557,28.0651,3400.0
2005-02-08 11:05:00,29.92,29.93,29.92,29.93,4200.0,28.0651,28.0745,28.0651,28.0745,4200.0
2005-02-08 11:10:00,29.93,29.93,29.92,29.92,3400.0,28.0745,28.0745,28.0651,28.0651,3400.0
2005-02-08 11:15:00,29.92,29.92,29.92,29.92,2800.0,28.0651,28.0651,28.0651,28.0651,2800.0
2005-02-08 11:20:00,29.92,29.93,29.92,29.93,3200.0,28.0651,28.0745,28.0651,28.0745,3200.0
2005-02-08 11:25:00,29.91,29.91,29.91,29.91,400.0,28.0557,28.0557,28.0557,28.0557,400.0
2005-02-08 11:30:00,29.91,29.93,29.91,29.93,3600.0,28.0557,28.0745,28.0557,28.0745,3600.0
2005-02-08 11:35:00,29.93,29.93,29.93,29.93,0.0,28.0745,28.0745,28.0745,28.0745,0.0
2005-02-08 11:40:00,29.92,29.92,29.87,29.87,7800.0,28.0651,28.0651,28.0182,28.0182,7800.0
2005-02-08 11:45:00,29.86,29.86,29.79,29.79,9400.0,28.0088,28.0088,27.9431,27.9431,9400.0
2005-02-08 11:50:00,29.78,29.85,29.77,29.83,14800.0,27.9338,27.9994,27.9244,27.9807,14800.0
2005-02-08 11:55:00,29.83,29.86,29.83,29.86,1200.0,27.9807,28.0088,27.9807,28.0088,1200.0
2005-02-08 12:00:00,29.86,29.86,29.82,29.82,1200.0,28.0088,28.0088,27.9713,27.9713,1200.0
2005-02-08 12:05:00,29.82,29.86,29.82,29.86,2200.0,27.9713,28.0088,27.9713,28.0088,2200.0
2005-02-08 12:10:00,29.86,29.86,29.83,29.83,3400.0,28.0088,28.0088,27.9807,27.9807,3400.0
2005-02-08 12:15:00,29.83,29.88,29.83,29.87,3000.0,27.9807,28.0276,27.9807,28.0182,3000.0
2005-02-08 12:20:00,29.87,29.88,29.86,29.86,1400.0,28.0182,28.0276,28.0088,28.0088,1400.0
2005-02-08 12:25:00,29.85,29.86,29.85,29.86,4600.0,27.9994,28.0088,27.9994,28.0088,4600.0
2005-02-08 12:30:00,29.83,29.84,29.83,29.83,800.0,27.9807,27.99,27.9807,27.9807,800.0
2005-02-08 12:35:00,29.83,29.83,29.83,29.83,400.0,27.9807,27.9807,27.9807,27.9807,400.0
2005-02-08 12:40:00,29.83,29.83,29.82,29.82,1600.0,27.9807,27.9807,27.9713,27.9713,1600.0
2005-02-08 12:45:00,29.82,29.82,29.82,29.82,200.0,27.9713,27.9713,27.9713,27.9713,200.0
2005-02-08 12:50:00,29.83,29.86,29.83,29.86,7600.0,27.9807,28.0088,27.9807,28.0088,7600.0
2005-02-08 12:55:00,29.86,29.92,29.86,29.9,3800.0,28.0088,28.0651,28.0088,28.0463,3800.0
2005-02-08 13:00:00,29.9,29.91,29.9,29.91,600.0,28.0463,28.0557,28.0463,28.0557,600.0
2005-02-08 13:05:00,29.88,29.89,29.88,29.88,2800.0,28.0276,28.0369,28.0276,28.0276,2800.0
2005-02-08 13:10:00,29.89,29.91,29.87,29.9,5400.0,28.0369,28.0557,28.0182,28.0463,5400.0
2005-02-08 13:15:00,29.91,29.93,29.91,29.93,1600.0,28.0557,28.0745,28.0557,28.0745,1600.0
2005-02-08 13:20:00,29.92,29.92,29.91,29.91,1800.0,28.0651,28.0651,28.0557,28.0557,1800.0
2005-02-08 13:25:00,29.89,29.9,29.89,29.9,400.0,28.0369,28.0463,28.0369,28.0463,400.0
2005-02-08 13:30:00,29.88,29.9,29.88,29.9,600.0,28.0276,28.0463,28.0276,28.0463,600.0
2005-02-08 13:35:00,29.9,29.9,29.9,29.9,400.0,28.0463,28.0463,28.0463,28.0463,400.0
2005-02-08 13:40:00,29.88,29.88,29.88,29.88,2400.0,28.0276,28.0276,28.0276,28.0276,2400.0
2005-02-08 13:45:00,29.86,29.86,29.81,29.81,2400.0,28.0088,28.0088,27.9619,27.9619,2400.0
2005-02-08 13:50:00,29.81,29.81,29.8,29.8,1400.0,27.9619,27.9619,27.9525,27.9525,1400.0
2005-02-08 13:55:00,29.78,29.78,29.75,29.75,2600.0,27.9338,27.9338,27.9056,27.9056,2600.0
2005-02-08 14:00:00,29.75,29.75,29.75,29.75,1000.0,27.9056,27.9056,27.9056,27.9056,1000.0
2005-02-08 14:05:00,29.75,29.75,29.75,29.75,1600.0,27.9056,27.9056,27.9056,27.9056,1600.0
2005-02-08 14:10:00,29.74,29.75,29.74,29.75,2200.0,27.8962,27.9056,27.8962,27.9056,2200.0
2005-02-08 14:15:00,29.75,29.75,29.75,29.75,1400.0,27.9056,27.9056,27.9056,27.9056,1400.0
2005-02-08 14:20:00,29.75,29.75,29.75,29.75,200.0,27.9056,27.9056,27.9056,27.9056,200.0
2005-02-08 14:25:00,29.74,29.75,29.74,29.74,1800.0,27.8962,27.9056,27.8962,27.8962,1800.0
2005-02-08 14:30:00,29.73,29.73,29.57,29.58,27600.0,27.8869,27.8869,27.7368,27.7462,27600.0
2005-02-08 14:35:00,29.58,29.68,29.58,29.67,12600.0,27.7462,27.84,27.7462,27.8306,12600.0
2005-02-08 14:40:00,29.67,29.7,29.66,29.67,12800.0,27.8306,27.8587,27.8212,27.8306,12800.0
2005-02-08 14:45:00,29.67,29.67,29.63,29.63,11400.0,27.8306,27.8306,27.7931,27.7931,11400.0
2005-02-08 14:50:00,29.64,29.64,29.58,29.59,8400.0,27.8024,27.8024,27.7462,27.7555,8400.0
2005-02-08 14:55:00,29.58,29.63,29.58,29.63,5600.0,27.7462,27.7931,27.7462,27.7931,5600.0
2005-02-08 15:00:00,29.63,29.72,29.63,29.7,6000.0,27.7931,27.8775,27.7931,27.8587,6000.0
2005-02-08 15:05:00,29.7,29.88,29.7,29.88,11200.0,27.8587,28.0276,27.8587,28.0276,11200.0
2005-02-08 15:10:00,29.88,29.91,29.78,29.78,17200.0,28.0276,28.0557,27.9338,27.9338,17200.0
2005-02-08 15:15:00,29.78,29.88,29.78,29.88,8000.0,27.9338,28.0276,27.9338,28.0276,8000.0
2005-02-08 15:20:00,29.86,29.89,29.84,29.89,13600.0,28.0088,28.0369,27.99,28.0369,13600.0
2005-02-08 15:25:00,29.88,29.88,29.86,29.86,10000.0,28.0276,28.0276,28.0088,28.0088,10000.0
2005-02-08 15:30:00,29.85,29.86,29.85,29.86,7600.0,27.9994,28.0088,27.9994,28.0088,7600.0
2005-02-08 15:35:00,29.84,29.85,29.84,29.85,5200.0,27.99,27.9994,27.99,27.9994,5200.0
2005-02-08 15:40:00,29.86,29.9,29.86,29.9,4400.0,28.0088,28.0463,28.0088,28.0463,4400.0
2005-02-08 15:45:00,29.9,29.95,29.9,29.95,5200.0,28.0463,28.0932,28.0463,28.0932,5200.0
2005-02-08 15:50:00,29.95,29.95,29.92,29.94,13200.0,28.0932,28.0932,28.0651,28.0838,13200.0
2005-02-08 15:55:00,29.94,29.98,29.92,29.98,14600.0,28.0838,28.1214,28.0651,28.1214,14600.0
2005-02-09 09:30:00,29.9,29.98,29.9,29.98,3200.0,28.0463,28.1214,28.0463,28.1214,3200.0
2005-02-09 09:35:00,29.98,29.98,29.86,29.92,3400.0,28.1214,28.1214,28.0088,28.0651,3400.0
2005-02-09 09:40:00,29.92,29.93,29.9,29.9,1200.0,28.0651,28.0745,28.0463,28.0463,1200.0
2005-02-09 09:45:00,29.9,29.9,29.77,29.77,5000.0,28.0463,28.0463,27.9244,27.9244,5000.0
2005-02-09 09:50:00,29.77,29.77,29.75,29.75,1200.0,27.9244,27.9244,27.9056,27.9056,1200.0
2005-02-09 09:55:00,29.75,29.75,29.75,29.75,200.0,27.9056,27.9056,27.9056,27.9056,200.0
2005-02-09 10:00:00,29.7,29.7,29.6,29.61,4000.0,27.8587,27.8587,27.7649,27.7743,4000.0
2005-02-09 10:05:00,29.61,29.65,29.61,29.61,6800.0,27.7743,27.8118,27.7743,27.7743,6800.0
2005-02-09 10:10:00,29.6,29.6,29.47,29.47,4200.0,27.7649,27.7649,27.643,27.643,4200.0
2005-02-09 10:15:00,29.47,29.57,29.46,29.53,11000.0,27.643,27.7368,27.6336,27.6993,11000.0
2005-02-09 10:20:00,29.53,29.59,29.43,29.43,8800.0,27.6993,27.7555,27.6055,27.6055,8800.0
2005-02-09 10:25:00,29.43,29.55,29.43,29.55,5800.0,27.6055,27.718,27.6055,27.718,5800.0
2005-02-09 10:30:00,29.56,29.56,29.48,29.55,13200.0,27.7274,27.7274,27.6524,27.718,13200.0
2005-02-09 10:35:00,29.55,29.55,29.53,29.53,600.0,27.718,27.718,27.6993,27.6993,600.0
2005-02-09 10:40:00,29.53,29.58,29.52,29.54,7000.0,27.6993,27.7462,27.6899,27.7086,7000.0
2005-02-09 10:45:00,29.53,29.55,29.53,29.55,1200.0,27.6993,27.718,27.6993,27.718,1200.0
2005-02-09 10:50:00,29.54,29.61,29.54,29.61,1600.0,27.7086,27.7743,27.7086,27.7743,1600.0
2005-02-09 10:55:00,29.58,29.58,29.57,29.57,400.0,27.7462,27.7462,27.7368,27.7368,400.0
2005-02-09 11:00:00,29.56,29.56,29.56,29.56,1000.0,27.7274,27.7274,27.7274,27.7274,1000.0
2005-02-09 11:05:00,29.56,29.6,29.56,29.56,2000.0,27.7274,27.7649,27.7274,27.7274,2000.0
2005-02-09 11:10:00,29.56,29.56,29.54,29.54,3000.0,27.7274,27.7274,27.7086,27.7086,3000.0
2005-02-09 11:15:00,29.53,29.54,29.52,29.53,9400.0,27.6993,27.7086,27.6899,27.6993,9400.0
2005-02-09 11:20:00,29.54,29.54,29.54,29.54,400.0,27.7086,27.7086,27.7086,27.7086,400.0
2005-02-09 11:25:00,29.53,29.53,29.48,29.48,16600.0,27.6993,27.6993,27.6524,27.6524,16600.0
2005-02-09 11:30:00,29.48,29.49,29.48,29.49,2400.0,27.6524,27.6617,27.6524,27.6617,2400.0
2005-02-09 11:35:00,29.48,29.48,29.39,29.42,5400.0,27.6524,27.6524,27.5679,27.5961,5400.0
2005-02-09 11:40:00,29.4,29.42,29.4,29.42,400.0,27.5773,27.5961,27.5773,27.5961,400.0
2005-02-09 11:45:00,29.4,29.42,29.4,29.4,800.0,27.5773,27.5961,27.5773,27.5773,800.0
2005-02-09 11:50:00,29.4,29.4,29.36,29.38,2000.0,27.5773,27.5773,27.5398,27.5586,2000.0
2005-02-09 11:55:00,29.38,29.38,29.38,29.38,200.0,27.5586,27.5586,27.5586,27.5586,200.0
2005-02-09 12:00:00,29.36,29.46,29.36,29.46,55200.0,27.5398,27.6336,27.5398,27.6336,55200.0
2005-02-09 12:05:00,29.45,29.5,29.42,29.5,3800.0,27.6242,27.6711,27.5961,27.6711,3800.0
2005-02-09 12:10:00,29.5,29.53,29.5,29.53,1000.0,27.6711,27.6993,27.6711,27.6993,1000.0
2005-02-09 12:15:00,29.49,29.49,29.46,29.48,1400.0,27.6617,27.6617,27.6336,27.6524,1400.0
2005-02-09 12:20:00,29.46,29.5,29.41,29.5,4600.0,27.6336,27.6711,27.5867,27.6711,4600.0
2005-02-09 12:25:00,29.46,29.47,29.44,29.44,600.0,27.6336,27.643,27.6148,27.6148,600.0
2005-02-09 12:30:00,29.46,29.46,29.46,29.46,800.0,27.6336,27.6336,27.6336,27.6336,800.0
2005-02-09 12:35:00,29.43,29.43,29.42,29.43,600.0,27.6055,27.6055,27.5961,27.6055,600.0
2005-02-09 12:40:00,29.43,29.49,29.41,29.49,2800.0,27.6055,27.6617,27.5867,27.6617,2800.0
2005-02-09 12:45:00,29.46,29.46,29.43,29.46,9200.0,27.6336,27.6336,27.6055,27.6336,9200.0
2005-02-09 12:50:00,29.42,29.45,29.41,29.42,4000.0,27.5961,27.6242,27.5867,27.5961,4000.0
2005-02-09 12:55:00,29.42,29.47,29.42,29.43,1000.0,27.5961,27.643,27.5961,27.6055,1000.0
2005-02-09 13:00:00,29.43,29.5,29.43,29.5,1200.0,27.6055,27.6711,27.6055,27.6711,1200.0
2005-02-09 13:05:00,29.49,29.49,29.43,29.43,4000.0,27.6617,27.6617,27.6055,27.6055,4000.0
2005-02-09 13:10:00,29.43,29.43,29.43,29.43,1400.0,27.6055,27.6055,27.6055,27.6055,1400.0
2005-02-09 13:15:00,29.44,29.45,29.44,29.45,1000.0,27.6148,27.6242,27.6148,27.6242,1000.0
2005-02-09 13:20:00,29.45,29.46,29.45,29.46,400.0,27.6242,27.6336,27.6242,27.6336,400.0
2005-02-09 13:25:00,29.48,29.5,29.48,29.5,400.0,27.6524,27.6711,27.6524,27.6711,400.0
2005-02-09 13:30:00,29.49,29.49,29.48,29.48,3200.0,27.6617,27.6617,27.6524,27.6524,3200.0
2005-02-09 13:35:00,29.48,29.53,29.47,29.53,41800.0,27.6524,27.6993,27.643,27.6993,41800.0
2005-02-09 13:40:00,29.55,29.57,29.5,29.5,6000.0,27.718,27.7368,27.6711,27.6711,6000.0
2005-02-09 13:45:00,29.52,29.52,29.5,29.5,1000.0,27.6899,27.6899,27.6711,27.6711,1000.0
2005-02-09 13:50:00,29.49,29.5,29.49,29.5,8400.0,27.6617,27.6711,27.6617,27.6711,8400.0
2005-02-09 13:55:00,29.5,29.5,29.48,29.48,5800.0,27.6711,27.6711,27.6524,27.6524,5800.0
2005-02-09 14:00:00,29.49,29.52,29.48,29.51,2400.0,27.6617,27.6899,27.6524,27.6805,2400.0
2005-02-09 14:05:00,29.5,29.5,29.44,29.44,6400.0,27.6711,27.6711,27.6148,27.6148,6400.0
2005-02-09 14:10:00,29.45,29.49,29.45,29.49,5000.0,27.6242,27.6617,27.6242,27.6617,5000.0
2005-02-09 14:15:00,29.49,29.5,29.49,29.5,1600.0,27.6617,27.6711,27.6617,27.6711,1600.0
2005-02-09 14:20:00,29.49,29.53,29.48,29.52,7200.0,27.6617,27.6993,27.6524,27.6899,7200.0
2005-02-09 14:25:00,29.5,29.52,29.5,29.52,6400.0,27.6711,27.6899,27.6711,27.6899,6400.0
2005-02-09 14:30:00,29.52,29.54,29.52,29.53,1200.0,27.6899,27.7086,27.6899,27.6993,1200.0
2005-02-09 14:35:00,29.52,29.52,29.5,29.5,7400.0,27.6899,27.6899,27.6711,27.6711,7400.0
2005-02-09 14:40:00,29.5,29.5,29.5,29.5,1200.0,27.6711,27.6711,27.6711,27.6711,1200.0
2005-02-09 14:45:00,29.5,29.53,29.5,29.53,2200.0,27.6711,27.6993,27.6711,27.6993,2200.0
2005-02-09 14:50:00,29.52,29.52,29.51,29.51,2000.0,27.6899,27.6899,27.6805,27.6805,2000.0
2005-02-09 14:55:00,29.5,29.51,29.5,29.5,3800.0,27.6711,27.6805,27.6711,27.6711,3800.0
2005-02-09 15:00:00,29.5,29.5,29.5,29.5,600.0,27.6711,27.6711,27.6711,27.6711,600.0
2005-02-09 15:05:00,29.5,29.5,29.5,29.5,4400.0,27.6711,27.6711,27.6711,27.6711,4400.0
2005-02-09 15:10:00,29.5,29.55,29.5,29.52,14200.0,27.6711,27.718,27.6711,27.6899,14200.0
2005-02-09 15:15:00,29.52,29.52,29.52,29.52,0.0,27.6899,27.6899,27.6899,27.6899,0.0
2005-02-09 15:20:00,29.53,29.55,29.5,29.5,9400.0,27.6993,27.718,27.6711,27.6711,9400.0
2005-02-09 15:25:00,29.5,29.5,29.47,29.48,8600.0,27.6711,27.6711,27.643,27.6524,8600.0
2005-02-09 15:30:00,29.48,29.5,29.48,29.5,10400.0,27.6524,27.6711,27.6524,27.6711,10400.0
2005-02-09 15:35:00,29.5,29.5,29.43,29.43,7200.0,27.6711,27.6711,27.6055,27.6055,7200.0
2005-02-09 15:40:00,29.43,29.46,29.43,29.46,13200.0,27.6055,27.6336,27.6055,27.6336,13200.0
2005-02-09 15:45:00,29.46,29.5,29.46,29.5,8400.0,27.6336,27.6711,27.6336,27.6711,8400.0
2005-02-09 15:50:00,29.5,29.5,29.4,29.41,22800.0,27.6711,27.6711,27.5773,27.5867,22800.0
2005-02-09 15:55:00,29.45,29.52,29.45,29.5,18800.0,27.6242,27.6899,27.6242,27.6711,18800.0
2005-02-10 09:30:00,29.53,29.6,29.53,29.6,533800.0,27.7182,27.7839,27.7182,27.7839,533800.0
2005-02-10 09:35:00,29.6,29.6,29.52,29.52,2600.0,27.7839,27.7839,27.7088,27.7088,2600.0
2005-02-10 09:40:00,29.52,29.52,29.49,29.5,5600.0,27.7088,27.7088,27.6806,27.69,5600.0
2005-02-10 09:45:00,29.52,29.59,29.52,29.55,3400.0,27.7088,27.7745,27.7088,27.737,3400.0
2005-02-10 09:50:00,29.55,29.55,29.5,29.5,2800.0,27.737,27.737,27.69,27.69,2800.0
2005-02-10 09:55:00,29.5,29.5,29.49,29.5,1400.0,27.69,27.69,27.6806,27.69,1400.0
2005-02-10 10:00:00,29.49,29.49,29.47,29.48,1400.0,27.6806,27.6806,27.6619,27.6712,1400.0
2005-02-10 10:05:00,29.46,29.47,29.42,29.42,3200.0,27.6525,27.6619,27.6149,27.6149,3200.0
2005-02-10 10:10:00,29.41,29.41,29.36,29.4,12800.0,27.6055,27.6055,27.5586,27.5962,12800.0
2005-02-10 10:15:00,29.41,29.45,29.41,29.45,1000.0,27.6055,27.6431,27.6055,27.6431,1000.0
2005-02-10 10:20:00,29.45,29.45,29.45,29.45,0.0,27.6431,27.6431,27.6431,27.6431,0.0
2005-02-10 10:25:00,29.43,29.43,29.42,29.42,800.0,27.6243,27.6243,27.6149,27.6149,800.0
2005-02-10 10:30:00,29.42,29.43,29.42,29.43,1800.0,27.6149,27.6243,27.6149,27.6243,1800.0
2005-02-10 10:35:00,29.43,29.43,29.43,29.43,5000.0,27.6243,27.6243,27.6243,27.6243,5000.0
2005-02-10 10:40:00,29.43,29.43,29.43,29.43,2200.0,27.6243,27.6243,27.6243,27.6243,2200.0
2005-02-10 10:45:00,29.43,29.43,29.43,29.43,600.0,27.6243,27.6243,27.6243,27.6243,600.0
2005-02-10 10:50:00,29.43,29.43,29.4,29.42,17400.0,27.6243,27.6243,27.5962,27.6149,17400.0
2005-02-10 10:55:00,29.43,29.43,29.43,29.43,2200.0,27.6243,27.6243,27.6243,27.6243,2200.0
2005-02-10 11:00:00,29.44,29.46,29.44,29.46,1600.0,27.6337,27.6525,27.6337,27.6525,1600.0
2005-02-10 11:05:00,29.47,29.47,29.46,29.46,7600.0,27.6619,27.6619,27.6525,27.6525,7600.0
2005-02-10 11:10:00,29.46,29.47,29.41,29.43,6000.0,27.6525,27.6619,27.6055,27.6243,6000.0
2005-02-10 11:15:00,29.44,29.45,29.36,29.36,5000.0,27.6337,27.6431,27.5586,27.5586,5000.0
2005-02-10 11:20:00,29.37,29.38,29.33,29.35,2600.0,27.568,27.5774,27.5305,27.5492,2600.0
2005-02-10 11:25:00,29.33,29.34,29.33,29.34,1600.0,27.5305,27.5398,27.5305,27.5398,1600.0
2005-02-10 11:30:00,29.34,29.34,29.34,29.34,0.0,27.5398,27.5398,27.5398,27.5398,0.0
2005-02-10 11:35:00,29.34,29.34,29.34,29.34,0.0,27.5398,27.5398,27.5398,27.5398,0.0
2005-02-10 11:40:00,29.34,29.34,29.34,29.34,0.0,27.5398,27.5398,27.5398,27.5398,0.0
2005-02-10 11:45:00,29.34,29.38,29.34,29.38,7800.0,27.5398,27.5774,27.5398,27.5774,7800.0
2005-02-10 11:50:00,29.38,29.4,29.38,29.39,4000.0,27.5774,27.5962,27.5774,27.5868,4000.0
2005-02-10 11:55:00,29.39,29.39,29.32,29.38,4600.0,27.5868,27.5868,27.5211,27.5774,4600.0
2005-02-10 12:00:00,29.36,29.36,29.33,29.34,6200.0,27.5586,27.5586,27.5305,27.5398,6200.0
2005-02-10 12:05:00,29.34,29.35,29.31,29.31,2000.0,27.5398,27.5492,27.5117,27.5117,2000.0
2005-02-10 12:10:00,29.29,29.31,29.29,29.3,8800.0,27.4929,27.5117,27.4929,27.5023,8800.0
2005-02-10 12:15:00,29.3,29.31,29.3,29.31,24800.0,27.5023,27.5117,27.5023,27.5117,24800.0
2005-02-10 12:20:00,29.31,29.31,29.28,29.31,5000.0,27.5117,27.5117,27.4835,27.5117,5000.0
2005-02-10 12:25:00,29.3,29.3,29.3,29.3,6200.0,27.5023,27.5023,27.5023,27.5023,6200.0
2005-02-10 12:30:00,29.3,29.3,29.25,29.29,5800.0,27.5023,27.5023,27.4554,27.4929,5800.0
2005-02-10 12:35:00,29.27,29.29,29.27,29.27,7200.0,27.4741,27.4929,27.4741,27.4741,7200.0
2005-02-10 12:40:00,29.28,29.28,29.28,29.28,3200.0,27.4835,27.4835,27.4835,27.4835,3200.0
2005-02-10 12:45:00,29.25,29.27,29.25,29.26,10400.0,27.4554,27.4741,27.4554,27.4647,10400.0
2005-02-10 12:50:00,29.26,29.26,29.23,29.23,3800.0,27.4647,27.4647,27.4366,27.4366,3800.0
2005-02-10 12:55:00,29.24,29.24,29.23,29.24,2400.0,27.446,27.446,27.4366,27.446,2400.0
2005-02-10 13:00:00,29.25,29.25,29.2,29.23,2400.0,27.4554,27.4554,27.4084,27.4366,2400.0
2005-02-10 13:05:00,29.21,29.21,29.21,29.21,3000.0,27.4178,27.4178,27.4178,27.4178,3000.0
2005-02-10 13:10:00,29.2,29.21,29.2,29.21,1000.0,27.4084,27.4178,27.4084,27.4178,1000.0
2005-02-10 13:15:00,29.18,29.18,29.08,29.09,7400.0,27.3897,27.3897,27.2958,27.3052,7400.0
2005-02-10 13:20:00,29.1,29.12,29.1,29.12,1400.0,27.3146,27.3333,27.3146,27.3333,1400.0
2005-02-10 13:25:00,29.12,29.2,29.12,29.2,3000.0,27.3333,27.4084,27.3333,27.4084,3000.0
2005-02-10 13:30:00,29.2,29.21,29.2,29.21,400.0,27.4084,27.4178,27.4084,27.4178,400.0
2005-02-10 13:35:00,29.23,29.23,29.2,29.2,7400.0,27.4366,27.4366,27.4084,27.4084,7400.0
2005-02-10 13:40:00,29.22,29.23,29.22,29.23,5200.0,27.4272,27.4366,27.4272,27.4366,5200.0
2005-02-10 13:45:00,29.23,29.24,29.21,29.21,6200.0,27.4366,27.446,27.4178,27.4178,6200.0
2005-02-10 13:50:00,29.22,29.23,29.22,29.23,1200.0,27.4272,27.4366,27.4272,27.4366,1200.0
2005-02-10 13:55:00,29.2,29.2,29.2,29.2,200.0,27.4084,27.4084,27.4084,27.4084,200.0
2005-02-10 14:00:00,29.18,29.18,29.11,29.13,12600.0,27.3897,27.3897,27.324,27.3427,12600.0
2005-02-10 14:05:00,29.13,29.13,29.11,29.12,2800.0,27.3427,27.3427,27.324,27.3333,2800.0
2005-02-10 14:10:00,29.13,29.17,29.13,29.17,1600.0,27.3427,27.3803,27.3427,27.3803,1600.0
2005-02-10 14:15:00,29.18,29.2,29.18,29.2,2000.0,27.3897,27.4084,27.3897,27.4084,2000.0
2005-02-10 14:20:00,29.2,29.23,29.2,29.23,8600.0,27.4084,27.4366,27.4084,27.4366,8600.0
2005-02-10 14:25:00,29.23,29.24,29.23,29.24,1200.0,27.4366,27.446,27.4366,27.446,1200.0
2005-02-10 14:30:00,29.25,29.31,29.25,29.3,20800.0,27.4554,27.5117,27.4554,27.5023,20800.0
2005-02-10 14:35:00,29.3,29.32,29.3,29.3,12200.0,27.5023,27.5211,27.5023,27.5023,12200.0
2005-02-10 14:40:00,29.29,29.29,29.25,29.25,800.0,27.4929,27.4929,27.4554,27.4554,800.0
2005-02-10 14:45:00,29.25,29.25,29.25,29.25,3000.0,27.4554,27.4554,27.4554,27.4554,3000.0
2005-02-10 14:50:00,29.27,29.3,29.27,29.29,5400.0,27.4741,27.5023,27.4741,27.4929,5400.0
2005-02-10 14:55:00,29.29,29.32,29.29,29.32,3400.0,27.4929,27.5211,27.4929,27.5211,3400.0
2005-02-10 15:00:00,29.32,29.32,29.27,29.3,4400.0,27.5211,27.5211,27.4741,27.5023,4400.0
2005-02-10 15:05:00,29.29,29.29,29.25,29.27,10200.0,27.4929,27.4929,27.4554,27.4741,10200.0
2005-02-10 15:10:00,29.27,29.27,29.27,29.27,7600.0,27.4741,27.4741,27.4741,27.4741,7600.0
2005-02-10 15:15:00,29.27,29.27,29.19,29.19,10800.0,27.4741,27.4741,27.399,27.399,10800.0
2005-02-10 15:20:00,29.2,29.25,29.2,29.25,9000.0,27.4084,27.4554,27.4084,27.4554,9000.0
2005-02-10 15:25:00,29.25,29.3,29.25,29.3,7800.0,27.4554,27.5023,27.4554,27.5023,7800.0
2005-02-10 15:30:00,29.31,29.31,29.25,29.25,5400.0,27.5117,27.5117,27.4554,27.4554,5400.0
2005-02-10 15:35:00,29.25,29.25,29.24,29.24,4600.0,27.4554,27.4554,27.446,27.446,4600.0
2005-02-10 15:40:00,29.24,29.24,29.18,29.22,11400.0,27.446,27.446,27.3897,27.4272,11400.0
2005-02-10 15:45:00,29.22,29.23,29.15,29.18,12200.0,27.4272,27.4366,27.3615,27.3897,12200.0
2005-02-10 15:50:00,29.18,29.22,29.16,29.21,21200.0,27.3897,27.4272,27.3709,27.4178,21200.0
2005-02-10 15:55:00,29.2,29.25,29.2,29.25,43000.0,27.4084,27.4554,27.4084,27.4554,43000.0
2005-02-11 09:30:00,29.24,29.27,29.24,29.27,1200.0,27.446,27.4741,27.446,27.4741,1200.0
2005-02-11 09:35:00,29.27,29.27,29.17,29.17,3400.0,27.4741,27.4741,27.3803,27.3803,3400.0
2005-02-11 09:40:00,29.17,29.25,29.17,29.25,16200.0,27.3803,27.4554,27.3803,27.4554,16200.0
2005-02-11 09:45:00,29.27,29.32,29.25,29.32,4400.0,27.4741,27.5211,27.4554,27.5211,4400.0
2005-02-11 09:50:00,29.35,29.38,29.35,29.38,400.0,27.5492,27.5774,27.5492,27.5774,400.0
2005-02-11 09:55:00,29.38,29.38,29.38,29.38,2000.0,27.5774,27.5774,27.5774,27.5774,2000.0
2005-02-11 10:00:00,29.38,29.38,29.36,29.36,4400.0,27.5774,27.5774,27.5586,27.5586,4400.0
2005-02-11 10:05:00,29.36,29.37,29.36,29.37,6400.0,27.5586,27.568,27.5586,27.568,6400.0
2005-02-11 10:10:00,29.37,29.37,29.37,29.37,600.0,27.568,27.568,27.568,27.568,600.0
2005-02-11 10:15:00,29.38,29.42,29.38,29.42,1000.0,27.5774,27.6149,27.5774,27.6149,1000.0
2005-02-11 10:20:00,29.43,29.45,29.43,29.43,2200.0,27.6243,27.6431,27.6243,27.6243,2200.0
2005-02-11 10:25:00,29.43,29.46,29.43,29.46,1800.0,27.6243,27.6525,27.6243,27.6525,1800.0
2005-02-11 10:30:00,29.48,29.51,29.47,29.51,3800.0,27.6712,27.6994,27.6619,27.6994,3800.0
2005-02-11 10:35:00,29.51,29.54,29.51,29.54,1400.0,27.6994,27.7276,27.6994,27.7276,1400.0
2005-02-11 10:40:00,29.53,29.53,29.53,29.53,600.0,27.7182,27.7182,27.7182,27.7182,600.0
2005-02-11 10:45:00,29.52,29.52,29.52,29.52,800.0,27.7088,27.7088,27.7088,27.7088,800.0
2005-02-11 10:50:00,29.5,29.5,29.48,29.48,1000.0,27.69,27.69,27.6712,27.6712,1000.0
2005-02-11 10:55:00,29.49,29.5,29.48,29.48,1800.0,27.6806,27.69,27.6712,27.6712,1800.0
2005-02-11 11:00:00,29.5,29.5,29.5,29.5,1400.0,27.69,27.69,27.69,27.69,1400.0
2005-02-11 11:05:00,29.5,29.51,29.48,29.5,5400.0,27.69,27.6994,27.6712,27.69,5400.0
2005-02-11 11:10:00,29.5,29.6,29.5,29.6,7600.0,27.69,27.7839,27.69,27.7839,7600.0
2005-02-11 11:15:00,29.6,29.68,29.6,29.66,4000.0,27.7839,27.859,27.7839,27.8402,4000.0
2005-02-11 11:20:00,29.65,29.65,29.6,29.6,2800.0,27.8308,27.8308,27.7839,27.7839,2800.0
2005-02-11 11:25:00,29.6,29.66,29.6,29.66,4600.0,27.7839,27.8402,27.7839,27.8402,4600.0
2005-02-11 11:30:00,29.68,29.7,29.68,29.68,2800.0,27.859,27.8778,27.859,27.859,2800.0
2005-02-11 11:35:00,29.68,29.68,29.67,29.67,1000.0,27.859,27.859,27.8496,27.8496,1000.0
2005-02-11 11:40:00,29.64,29.64,29.6,29.62,2800.0,27.8214,27.8214,27.7839,27.8027,2800.0
2005-02-11 11:45:00,29.62,29.62,29.61,29.61,2000.0,27.8027,27.8027,27.7933,27.7933,2000.0
2005-02-11 11:50:00,29.61,29.61,29.6,29.6,1600.0,27.7933,27.7933,27.7839,27.7839,1600.0
2005-02-11 11:55:00,29.57,29.57,29.57,29.57,2600.0,27.7557,27.7557,27.7557,27.7557,2600.0
2005-02-11 12:00:00,29.56,29.56,29.52,29.55,12400.0,27.7463,27.7463,27.7088,27.737,12400.0
2005-02-11 12:05:00,29.56,29.61,29.56,29.58,3000.0,27.7463,27.7933,27.7463,27.7651,3000.0
2005-02-11 12:10:00,29.58,29.58,29.53,29.54,5200.0,27.7651,27.7651,27.7182,27.7276,5200.0
2005-02-11 12:15:00,29.51,29.53,29.5,29.5,1200.0,27.6994,27.7182,27.69,27.69,1200.0
2005-02-11 12:20:00,29.5,29.56,29.5,29.56,5200.0,27.69,27.7463,27.69,27.7463,5200.0
2005-02-11 12:25:00,29.55,29.56,29.53,29.55,4000.0,27.737,27.7463,27.7182,27.737,4000.0
2005-02-11 12:30:00,29.55,29.58,29.55,29.57,5200.0,27.737,27.7651,27.737,27.7557,5200.0
2005-02-11 12:35:00,29.57,29.6,29.56,29.59,2800.0,27.7557,27.7839,27.7463,27.7745,2800.0
2005-02-11 12:40:00,29.59,29.59,29.59,29.59,1200.0,27.7745,27.7745,27.7745,27.7745,1200.0
2005-02-11 12:45:00,29.57,29.58,29.54,29.54,3000.0,27.7557,27.7651,27.7276,27.7276,3000.0
2005-02-11 12:50:00,29.55,29.57,29.54,29.56,1600.0,27.737,27.7557,27.7276,27.7463,1600.0
2005-02-11 12:55:00,29.52,29.55,29.52,29.55,3000.0,27.7088,27.737,27.7088,27.737,3000.0
2005-02-11 13:00:00,29.54,29.54,29.49,29.54,9800.0,27.7276,27.7276,27.6806,27.7276,9800.0
2005-02-11 13:05:00,29.53,29.56,29.53,29.54,2400.0,27.7182,27.7463,27.7182,27.7276,2400.0
2005-02-11 13:10:00,29.54,29.54,29.47,29.48,7000.0,27.7276,27.7276,27.6619,27.6712,7000.0
2005-02-11 13:15:00,29.48,29.5,29.47,29.49,9200.0,27.6712,27.69,27.6619,27.6806,9200.0
2005-02-11 13:20:00,29.5,29.5,29.49,29.5,10000.0,27.69,27.69,27.6806,27.69,10000.0
2005-02-11 13:25:00,29.5,29.5,29.49,29.49,5400.0,27.69,27.69,27.6806,27.6806,5400.0
2005-02-11 13:30:00,29.5,29.52,29.5,29.5,3000.0,27.69,27.7088,27.69,27.69,3000.0
2005-02-11 13:35:00,29.5,29.57,29.5,29.56,9200.0,27.69,27.7557,27.69,27.7463,9200.0
2005-02-11 13:40:00,29.63,29.63,29.57,29.57,10800.0,27.812,27.812,27.7557,27.7557,10800.0
2005-02-11 13:45:00,29.57,29.59,29.57,29.59,1600.0,27.7557,27.7745,27.7557,27.7745,1600.0
2005-02-11 13:50:00,29.6,29.62,29.6,29.62,1000.0,27.7839,27.8027,27.7839,27.8027,1000.0
2005-02-11 13:55:00,29.63,29.65,29.63,29.65,1800.0,27.812,27.8308,27.812,27.8308,1800.0
2005-02-11 14:00:00,29.65,29.65,29.64,29.64,2000.0,27.8308,27.8308,27.8214,27.8214,2000.0
2005-02-11 14:05:00,29.62,29.62,29.58,29.58,1600.0,27.8027,27.8027,27.7651,27.7651,1600.0
2005-02-11 14:10:00,29.56,29.56,29.53,29.53,4600.0,27.7463,27.7463,27.7182,27.7182,4600.0
2005-02-11 14:15:00,29.51,29.57,29.5,29.57,2800.0,27.6994,27.7557,27.69,27.7557,2800.0
2005-02-11 14:20:00,29.56,29.56,29.56,29.56,1600.0,27.7463,27.7463,27.7463,27.7463,1600.0
2005-02-11 14:25:00,29.56,29.56,29.56,29.56,1200.0,27.7463,27.7463,27.7463,27.7463,1200.0
2005-02-11 14:30:00,29.53,29.53,29.52,29.53,3400.0,27.7182,27.7182,27.7088,27.7182,3400.0
2005-02-11 14:35:00,29.53,29.53,29.5,29.5,9600.0,27.7182,27.7182,27.69,27.69,9600.0
2005-02-11 14:40:00,29.5,29.54,29.5,29.54,1800.0,27.69,27.7276,27.69,27.7276,1800.0
2005-02-11 14:45:00,29.54,29.56,29.54,29.56,3600.0,27.7276,27.7463,27.7276,27.7463,3600.0
2005-02-11 14:50:00,29.56,29.57,29.56,29.57,2600.0,27.7463,27.7557,27.7463,27.7557,2600.0
2005-02-11 14:55:00,29.57,29.57,29.57,29.57,1400.0,27.7557,27.7557,27.7557,27.7557,1400.0
2005-02-11 15:00:00,29.57,29.57,29.57,29.57,2400.0,27.7557,27.7557,27.7557,27.7557,2400.0
2005-02-11 15:05:00,29.57,29.57,29.55,29.57,2800.0,27.7557,27.7557,27.737,27.7557,2800.0
2005-02-11 15:10:00,29.57,29.57,29.57,29.57,1800.0,27.7557,27.7557,27.7557,27.7557,1800.0
2005-02-11 15:15:00,29.56,29.56,29.55,29.55,1000.0,27.7463,27.7463,27.737,27.737,1000.0
2005-02-11 15:20:00,29.55,29.6,29.55,29.6,3600.0,27.737,27.7839,27.737,27.7839,3600.0
2005-02-11 15:25:00,29.62,29.62,29.61,29.61,2200.0,27.8027,27.8027,27.7933,27.7933,2200.0
2005-02-11 15:30:00,29.61,29.64,29.61,29.63,5400.0,27.7933,27.8214,27.7933,27.812,5400.0
2005-02-11 15:35:00,29.63,29.63,29.58,29.59,7800.0,27.812,27.812,27.7651,27.7745,7800.0
2005-02-11 15:40:00,29.59,29.6,29.56,29.6,3000.0,27.7745,27.7839,27.7463,27.7839,3000.0
2005-02-11 15:45:00,29.6,29.6,29.58,29.59,4800.0,27.7839,27.7839,27.7651,27.7745,4800.0
2005-02-11 15:50:00,29.59,29.65,29.59,29.63,5400.0,27.7745,27.8308,27.7745,27.812,5400.0
2005-02-11 15:55:00,29.65,29.68,29.6,29.61,15800.0,27.8308,27.859,27.7839,27.7933,15800.0
2005-02-14 09:30:00,29.61,29.61,29.61,29.61,400.0,27.7933,27.7933,27.7933,27.7933,400.0
2005-02-14 09:35:00,29.64,29.68,29.6,29.6,3000.0,27.8214,27.859,27.7839,27.7839,3000.0
2005-02-14 09:40:00,29.58,29.59,29.53,29.58,4200.0,27.7651,27.7745,27.7182,27.7651,4200.0
2005-02-14 09:45:00,29.62,29.63,29.62,29.63,1200.0,27.8027,27.812,27.8027,27.812,1200.0
2005-02-14 09:50:00,29.63,29.64,29.63,29.64,1000.0,27.812,27.8214,27.812,27.8214,1000.0
2005-02-14 09:55:00,29.64,29.67,29.64,29.67,2200.0,27.8214,27.8496,27.8214,27.8496,2200.0
2005-02-14 10:00:00,29.66,29.68,29.66,29.67,6400.0,27.8402,27.859,27.8402,27.8496,6400.0
2005-02-14 10:05:00,29.66,29.69,29.66,29.69,7400.0,27.8402,27.8684,27.8402,27.8684,7400.0
2005-02-14 10:10:00,29.69,29.71,29.68,29.7,13400.0,27.8684,27.8871,27.859,27.8778,13400.0
2005-02-14 10:15:00,29.68,29.72,29.68,29.72,10200.0,27.859,27.8965,27.859,27.8965,10200.0
2005-02-14 10:20:00,29.71,29.88,29.71,29.88,21000.0,27.8871,28.0467,27.8871,28.0467,21000.0
2005-02-14 10:25:00,29.88,29.88,29.87,29.87,1200.0,28.0467,28.0467,28.0373,28.0373,1200.0
2005-02-14 10:30:00,29.86,29.86,29.8,29.8,1400.0,28.0279,28.0279,27.9716,27.9716,1400.0
2005-02-14 10:35:00,29.83,29.83,29.79,29.79,1400.0,27.9998,27.9998,27.9622,27.9622,1400.0
2005-02-14 10:40:00,29.77,29.77,29.75,29.75,800.0,27.9435,27.9435,27.9247,27.9247,800.0
2005-02-14 10:45:00,29.73,29.73,29.68,29.69,2200.0,27.9059,27.9059,27.859,27.8684,2200.0
2005-02-14 10:50:00,29.68,29.68,29.67,29.67,600.0,27.859,27.859,27.8496,27.8496,600.0
2005-02-14 10:55:00,29.67,29.7,29.58,29.58,8200.0,27.8496,27.8778,27.7651,27.7651,8200.0
2005-02-14 11:00:00,29.58,29.58,29.57,29.58,3200.0,27.7651,27.7651,27.7557,27.7651,3200.0
2005-02-14 11:05:00,29.59,29.61,29.59,29.61,1000.0,27.7745,27.7933,27.7745,27.7933,1000.0
2005-02-14 11:10:00,29.64,29.66,29.64,29.66,4000.0,27.8214,27.8402,27.8214,27.8402,4000.0
2005-02-14 11:15:00,29.67,29.7,29.67,29.7,3600.0,27.8496,27.8778,27.8496,27.8778,3600.0
2005-02-14 11:20:00,29.7,29.7,29.65,29.69,3400.0,27.8778,27.8778,27.8308,27.8684,3400.0
2005-02-14 11:25:00,29.69,29.75,29.69,29.75,1600.0,27.8684,27.9247,27.8684,27.9247,1600.0
2005-02-14 11:30:00,29.74,29.83,29.73,29.83,6800.0,27.9153,27.9998,27.9059,27.9998,6800.0
2005-02-14 11:35:00,29.82,29.82,29.76,29.77,7000.0,27.9904,27.9904,27.9341,27.9435,7000.0
2005-02-14 11:40:00,29.74,29.76,29.74,29.76,2600.0,27.9153,27.9341,27.9153,27.9341,2600.0
2005-02-14 11:45:00,29.76,29.78,29.76,29.78,600.0,27.9341,27.9528,27.9341,27.9528,600.0
2005-02-14 11:50:00,29.8,29.81,29.78,29.78,13200.0,27.9716,27.981,27.9528,27.9528,13200.0
2005-02-14 11:55:00,29.78,29.79,29.76,29.78,5800.0,27.9528,27.9622,27.9341,27.9528,5800.0
2005-02-14 12:00:00,29.77,29.77,29.77,29.77,600.0,27.9435,27.9435,27.9435,27.9435,600.0
2005-02-14 12:05:00,29.77,29.77,29.76,29.76,1000.0,27.9435,27.9435,27.9341,27.9341,1000.0
2005-02-14 12:10:00,29.77,29.77,29.77,29.77,2200.0,27.9435,27.9435,27.9435,27.9435,2200.0
2005-02-14 12:15:00,29.77,29.77,29.77,29.77,800.0,27.9435,27.9435,27.9435,27.9435,800.0
2005-02-14 12:20:00,29.77,29.81,29.77,29.81,2400.0,27.9435,27.981,27.9435,27.981,2400.0
2005-02-14 12:25:00,29.81,29.81,29.81,29.81,600.0,27.981,27.981,27.981,27.981,600.0
2005-02-14 12:30:00,29.82,29.83,29.78,29.78,2400.0,27.9904,27.9998,27.9528,27.9528,2400.0
2005-02-14 12:35:00,29.79,29.79,29.78,29.78,800.0,27.9622,27.9622,27.9528,27.9528,800.0
2005-02-14 12:40:00,29.78,29.78,29.76,29.76,600.0,27.9528,27.9528,27.9341,27.9341,600.0
2005-02-14 12:45:00,29.75,29.75,29.65,29.65,6800.0,27.9247,27.9247,27.8308,27.8308,6800.0
2005-02-14 12:50:00,29.66,29.7,29.65,29.68,7600.0,27.8402,27.8778,27.8308,27.859,7600.0
2005-02-14 12:55:00,29.68,29.68,29.67,29.67,3800.0,27.859,27.859,27.8496,27.8496,3800.0
2005-02-14 13:00:00,29.67,29.67,29.67,29.67,2400.0,27.8496,27.8496,27.8496,27.8496,2400.0
2005-02-14 13:05:00,29.67,29.67,29.65,29.65,800.0,27.8496,27.8496,27.8308,27.8308,800.0
2005-02-14 13:10:00,29.65,29.66,29.65,29.66,2600.0,27.8308,27.8402,27.8308,27.8402,2600.0
2005-02-14 13:15:00,29.66,29.67,29.66,29.67,3400.0,27.8402,27.8496,27.8402,27.8496,3400.0
2005-02-14 13:20:00,29.67,29.67,29.67,29.67,1400.0,27.8496,27.8496,27.8496,27.8496,1400.0
2005-02-14 13:25:00,29.67,29.67,29.67,29.67,3000.0,27.8496,27.8496,27.8496,27.8496,3000.0
2005-02-14 13:30:00,29.67,29.67,29.65,29.66,1600.0,27.8496,27.8496,27.8308,27.8402,1600.0
2005-02-14 13:35:00,29.65,29.65,29.63,29.64,3400.0,27.8308,27.8308,27.812,27.8214,3400.0
2005-02-14 13:40:00,29.65,29.65,29.65,29.65,200.0,27.8308,27.8308,27.8308,27.8308,200.0
2005-02-14 13:45:00,29.65,29.66,29.65,29.66,2000.0,27.8308,27.8402,27.8308,27.8402,2000.0
2005-02-14 13:50:00,29.67,29.7,29.66,29.66,2600.0,27.8496,27.8778,27.8402,27.8402,2600.0
2005-02-14 13:55:00,29.67,29.67,29.66,29.66,2400.0,27.8496,27.8496,27.8402,27.8402,2400.0
2005-02-14 14:00:00,29.66,29.68,29.65,29.65,8200.0,27.8402,27.859,27.8308,27.8308,8200.0
2005-02-14 14:05:00,29.64,29.67,29.64,29.67,4000.0,27.8214,27.8496,27.8214,27.8496,4000.0
2005-02-14 14:10:00,29.67,29.68,29.67,29.68,2000.0,27.8496,27.859,27.8496,27.859,2000.0
2005-02-14 14:15:00,29.68,29.7,29.68,29.68,2800.0,27.859,27.8778,27.859,27.859,2800.0
2005-02-14 14:20:00,29.68,29.7,29.68,29.7,1800.0,27.859,27.8778,27.859,27.8778,1800.0
2005-02-14 14:25:00,29.7,29.7,29.68,29.68,1400.0,27.8778,27.8778,27.859,27.859,1400.0
2005-02-14 14:30:00,29.67,29.67,29.64,29.64,4400.0,27.8496,27.8496,27.8214,27.8214,4400.0
2005-02-14 14:35:00,29.64,29.67,29.64,29.64,1800.0,27.8214,27.8496,27.8214,27.8214,1800.0
2005-02-14 14:40:00,29.64,29.64,29.62,29.62,1200.0,27.8214,27.8214,27.8027,27.8027,1200.0
2005-02-14 14:45:00,29.61,29.63,29.61,29.63,3400.0,27.7933,27.812,27.7933,27.812,3400.0
2005-02-14 14:50:00,29.64,29.67,29.63,29.67,10200.0,27.8214,27.8496,27.812,27.8496,10200.0
2005-02-14 14:55:00,29.66,29.67,29.65,29.66,2400.0,27.8402,27.8496,27.8308,27.8402,2400.0
2005-02-14 15:00:00,29.66,29.68,29.66,29.68,2000.0,27.8402,27.859,27.8402,27.859,2000.0
2005-02-14 15:05:00,29.68,29.75,29.68,29.75,16000.0,27.859,27.9247,27.859,27.9247,16000.0
2005-02-14 15:10:00,29.75,29.75,29.74,29.74,4800.0,27.9247,27.9247,27.9153,27.9153,4800.0
2005-02-14 15:15:00,29.74,29.75,29.74,29.75,4600.0,27.9153,27.9247,27.9153,27.9247,4600.0
2005-02-14 15:20:00,29.75,29.75,29.74,29.74,9000.0,27.9247,27.9247,27.9153,27.9153,9000.0
2005-02-14 15:25:00,29.74,29.75,29.73,29.75,11600.0,27.9153,27.9247,27.9059,27.9247,11600.0
2005-02-14 15:30:00,29.75,29.75,29.75,29.75,2000.0,27.9247,27.9247,27.9247,27.9247,2000.0
2005-02-14 15:35:00,29.75,29.75,29.72,29.72,7000.0,27.9247,27.9247,27.8965,27.8965,7000.0
2005-02-14 15:40:00,29.72,29.75,29.72,29.75,4800.0,27.8965,27.9247,27.8965,27.9247,4800.0
2005-02-14 15:45:00,29.75,29.77,29.75,29.75,8200.0,27.9247,27.9435,27.9247,27.9247,8200.0
2005-02-14 15:50:00,29.75,29.75,29.73,29.73,6400.0,27.9247,27.9247,27.9059,27.9059,6400.0
2005-02-14 15:55:00,29.74,29.77,29.73,29.76,14400.0,27.9153,27.9435,27.9059,27.9341,14400.0
2005-02-15 09:30:00,29.65,29.66,29.65,29.65,9200.0,27.8308,27.8402,27.8308,27.8308,9200.0
2005-02-15 09:35:00,29.65,29.7,29.64,29.64,5000.0,27.8308,27.8778,27.8214,27.8214,5000.0
2005-02-15 09:40:00,29.68,29.7,29.63,29.7,4800.0,27.859,27.8778,27.812,27.8778,4800.0
2005-02-15 09:45:00,29.68,29.68,29.68,29.68,600.0,27.859,27.859,27.859,27.859,600.0
2005-02-15 09:50:00,29.69,29.69,29.69,29.69,400.0,27.8684,27.8684,27.8684,27.8684,400.0
2005-02-15 09:55:00,29.69,29.69,29.69,29.69,800.0,27.8684,27.8684,27.8684,27.8684,800.0
2005-02-15 10:00:00,29.7,29.75,29.68,29.75,4400.0,27.8778,27.9247,27.859,27.9247,4400.0
2005-02-15 10:05:00,29.71,29.71,29.69,29.7,1800.0,27.8871,27.8871,27.8684,27.8778,1800.0
2005-02-15 10:10:00,29.68,29.68,29.68,29.68,1000.0,27.859,27.859,27.859,27.859,1000.0
2005-02-15 10:15:00,29.67,29.7,29.64,29.7,6000.0,27.8496,27.8778,27.8214,27.8778,6000.0
2005-02-15 10:20:00,29.68,29.68,29.68,29.68,1200.0,27.859,27.859,27.859,27.859,1200.0
2005-02-15 10:25:00,29.68,29.73,29.68,29.68,2000.0,27.859,27.9059,27.859,27.859,2000.0
2005-02-15 10:30:00,29.69,29.69,29.6,29.61,9400.0,27.8684,27.8684,27.7839,27.7933,9400.0
2005-02-15 10:35:00,29.61,29.63,29.57,29.61,5200.0,27.7933,27.812,27.7557,27.7933,5200.0
2005-02-15 10:40:00,29.61,29.61,29.57,29.57,3800.0,27.7933,27.7933,27.7557,27.7557,3800.0
2005-02-15 10:45:00,29.56,29.56,29.56,29.56,600.0,27.7463,27.7463,27.7463,27.7463,600.0
2005-02-15 10:50:00,29.56,29.56,29.56,29.56,1400.0,27.7463,27.7463,27.7463,27.7463,1400.0
2005-02-15 10:55:00,29.56,29.61,29.56,29.61,1400.0,27.7463,27.7933,27.7463,27.7933,1400.0
2005-02-15 11:00:00,29.58,29.68,29.58,29.67,3800.0,27.7651,27.859,27.7651,27.8496,3800.0
2005-02-15 11:05:00,29.68,29.72,29.68,29.7,3200.0,27.859,27.8965,27.859,27.8778,3200.0
2005-02-15 11:10:00,29.7,29.75,29.68,29.75,3000.0,27.8778,27.9247,27.859,27.9247,3000.0
2005-02-15 11:15:00,29.74,29.75,29.69,29.69,1200.0,27.9153,27.9247,27.8684,27.8684,1200.0
2005-02-15 11:20:00,29.7,29.71,29.7,29.71,600.0,27.8778,27.8871,27.8778,27.8871,600.0
2005-02-15 11:25:00,29.71,29.71,29.71,29.71,0.0,27.8871,27.8871,27.8871,27.8871,0.0
2005-02-15 11:30:00,29.71,29.71,29.7,29.71,1000.0,27.8871,27.8871,27.8778,27.8871,1000.0
2005-02-15 11:35:00,29.71,29.71,29.71,29.71,200.0,27.8871,27.8871,27.8871,27.8871,200.0
2005-02-15 11:40:00,29.71,29.71,29.68,29.68,2000.0,27.8871,27.8871,27.859,27.859,2000.0
2005-02-15 11:45:00,29.69,29.69,29.69,29.69,200.0,27.8684,27.8684,27.8684,27.8684,200.0
2005-02-15 11:50:00,29.69,29.69,29.69,29.69,400.0,27.8684,27.8684,27.8684,27.8684,400.0
2005-02-15 11:55:00,29.68,29.69,29.68,29.69,600.0,27.859,27.8684,27.859,27.8684,600.0
2005-02-15 12:00:00,29.69,29.7,29.69,29.7,1400.0,27.8684,27.8778,27.8684,27.8778,1400.0
2005-02-15 12:05:00,29.7,29.73,29.7,29.73,1400.0,27.8778,27.9059,27.8778,27.9059,1400.0
2005-02-15 12:10:00,29.73,29.74,29.72,29.74,3000.0,27.9059,27.9153,27.8965,27.9153,3000.0
2005-02-15 12:15:00,29.74,29.74,29.74,29.74,200.0,27.9153,27.9153,27.9153,27.9153,200.0
2005-02-15 12:20:00,29.74,29.74,29.73,29.73,4600.0,27.9153,27.9153,27.9059,27.9059,4600.0
2005-02-15 12:25:00,29.73,29.73,29.73,29.73,0.0,27.9059,27.9059,27.9059,27.9059,0.0
2005-02-15 12:30:00,29.72,29.74,29.69,29.69,1200.0,27.8965,27.9153,27.8684,27.8684,1200.0
2005-02-15 12:35:00,29.69,29.69,29.69,29.69,200.0,27.8684,27.8684,27.8684,27.8684,200.0
2005-02-15 12:40:00,29.7,29.7,29.68,29.68,4800.0,27.8778,27.8778,27.859,27.859,4800.0
2005-02-15 12:45:00,29.67,29.67,29.63,29.63,600.0,27.8496,27.8496,27.812,27.812,600.0
2005-02-15 12:50:00,29.6,29.62,29.59,29.62,4000.0,27.7839,27.8027,27.7745,27.8027,4000.0
2005-02-15 12:55:00,29.62,29.62,29.62,29.62,0.0,27.8027,27.8027,27.8027,27.8027,0.0
2005-02-15 13:00:00,29.61,29.62,29.61,29.62,800.0,27.7933,27.8027,27.7933,27.8027,800.0
2005-02-15 13:05:00,29.62,29.62,29.59,29.59,3400.0,27.8027,27.8027,27.7745,27.7745,3400.0
2005-02-15 13:10:00,29.58,29.59,29.57,29.59,3400.0,27.7651,27.7745,27.7557,27.7745,3400.0
2005-02-15 13:15:00,29.59,29.59,29.59,29.59,200.0,27.7745,27.7745,27.7745,27.7745,200.0
2005-02-15 13:20:00,29.59,29.59,29.59,29.59,0.0,27.7745,27.7745,27.7745,27.7745,0.0
2005-02-15 13:25:00,29.57,29.57,29.46,29.48,11000.0,27.7557,27.7557,27.6525,27.6712,11000.0
2005-02-15 13:30:00,29.46,29.48,29.46,29.48,1000.0,27.6525,27.6712,27.6525,27.6712,1000.0
2005-02-15 13:35:00,29.48,29.5,29.43,29.5,4600.0,27.6712,27.69,27.6243,27.69,4600.0
2005-02-15 13:40:00,29.5,29.5,29.5,29.5,0.0,27.69,27.69,27.69,27.69,0.0
2005-02-15 13:45:00,29.5,29.5,29.5,29.5,400.0,27.69,27.69,27.69,27.69,400.0
2005-02-15 13:50:00,29.5,29.5,29.5,29.5,2200.0,27.69,27.69,27.69,27.69,2200.0
2005-02-15 13:55:00,29.5,29.5,29.5,29.5,2800.0,27.69,27.69,27.69,27.69,2800.0
2005-02-15 14:00:00,29.5,29.5,29.5,29.5,1000.0,27.69,27.69,27.69,27.69,1000.0
2005-02-15 14:05:00,29.5,29.5,29.5,29.5,800.0,27.69,27.69,27.69,27.69,800.0
2005-02-15 14:10:00,29.5,29.5,29.49,29.5,2800.0,27.69,27.69,27.6806,27.69,2800.0
2005-02-15 14:15:00,29.5,29.5,29.48,29.48,1600.0,27.69,27.69,27.6712,27.6712,1600.0
2005-02-15 14:20:00,29.48,29.49,29.48,29.49,3000.0,27.6712,27.6806,27.6712,27.6806,3000.0
2005-02-15 14:25:00,29.49,29.52,29.47,29.52,3200.0,27.6806,27.7088,27.6619,27.7088,3200.0
2005-02-15 14:30:00,29.54,29.55,29.54,29.54,3200.0,27.7276,27.737,27.7276,27.7276,3200.0
2005-02-15 14:35:00,29.55,29.55,29.54,29.54,3600.0,27.737,27.737,27.7276,27.7276,3600.0
2005-02-15 14:40:00,29.54,29.54,29.53,29.53,3400.0,27.7276,27.7276,27.7182,27.7182,3400.0
2005-02-15 14:45:00,29.53,29.53,29.5,29.5,2000.0,27.7182,27.7182,27.69,27.69,2000.0
2005-02-15 14:50:00,29.5,29.5,29.47,29.47,3400.0,27.69,27.69,27.6619,27.6619,3400.0
2005-02-15 14:55:00,29.48,29.48,29.48,29.48,2600.0,27.6712,27.6712,27.6712,27.6712,2600.0
2005-02-15 15:00:00,29.48,29.54,29.48,29.54,3200.0,27.6712,27.7276,27.6712,27.7276,3200.0
2005-02-15 15:05:00,29.53,29.58,29.46,29.58,14800.0,27.7182,27.7651,27.6525,27.7651,14800.0
2005-02-15 15:10:00,29.56,29.57,29.52,29.54,6000.0,27.7463,27.7557,27.7088,27.7276,6000.0
2005-02-15 15:15:00,29.54,29.58,29.54,29.57,3000.0,27.7276,27.7651,27.7276,27.7557,3000.0
2005-02-15 15:20:00,29.56,29.56,29.52,29.52,3800.0,27.7463,27.7463,27.7088,27.7088,3800.0
2005-02-15 15:25:00,29.54,29.54,29.51,29.51,3800.0,27.7276,27.7276,27.6994,27.6994,3800.0
2005-02-15 15:30:00,29.52,29.53,29.51,29.53,6200.0,27.7088,27.7182,27.6994,27.7182,6200.0
2005-02-15 15:35:00,29.54,29.6,29.54,29.55,5800.0,27.7276,27.7839,27.7276,27.737,5800.0
2005-02-15 15:40:00,29.55,29.55,29.5,29.52,2200.0,27.737,27.737,27.69,27.7088,2200.0
2005-02-15 15:45:00,29.51,29.56,29.51,29.54,3200.0,27.6994,27.7463,27.6994,27.7276,3200.0
2005-02-15 15:50:00,29.56,29.56,29.56,29.56,4200.0,27.7463,27.7463,27.7463,27.7463,4200.0
2005-02-15 15:55:00,29.58,29.58,29.56,29.58,9000.0,27.7651,27.7651,27.7463,27.7651,9000.0
2005-02-16 09:30:00,29.57,29.6,29.57,29.6,1000.0,27.7557,27.7839,27.7557,27.7839,1000.0
2005-02-16 09:35:00,29.6,29.6,29.44,29.44,3200.0,27.7839,27.7839,27.6337,27.6337,3200.0
2005-02-16 09:40:00,29.45,29.45,29.45,29.45,600.0,27.6431,27.6431,27.6431,27.6431,600.0
2005-02-16 09:45:00,29.44,29.44,29.32,29.32,4400.0,27.6337,27.6337,27.5211,27.5211,4400.0
2005-02-16 09:50:00,29.32,29.33,29.25,29.25,7800.0,27.5211,27.5305,27.4554,27.4554,7800.0
2005-02-16 09:55:00,29.25,29.27,29.25,29.26,18200.0,27.4554,27.4741,27.4554,27.4647,18200.0
2005-02-16 10:00:00,29.26,29.28,29.22,29.25,4800.0,27.4647,27.4835,27.4272,27.4554,4800.0
2005-02-16 10:05:00,29.25,29.28,29.24,29.24,2600.0,27.4554,27.4835,27.446,27.446,2600.0
2005-02-16 10:10:00,29.23,29.25,29.23,29.25,3400.0,27.4366,27.4554,27.4366,27.4554,3400.0
2005-02-16 10:15:00,29.24,29.29,29.22,29.29,9000.0,27.446,27.4929,27.4272,27.4929,9000.0
2005-02-16 10:20:00,29.29,29.29,29.25,29.25,4200.0,27.4929,27.4929,27.4554,27.4554,4200.0
2005-02-16 10:25:00,29.24,29.24,29.24,29.24,400.0,27.446,27.446,27.446,27.446,400.0
2005-02-16 10:30:00,29.24,29.25,29.21,29.21,2800.0,27.446,27.4554,27.4178,27.4178,2800.0
2005-02-16 10:35:00,29.21,29.22,29.2,29.2,2200.0,27.4178,27.4272,27.4084,27.4084,2200.0
2005-02-16 10:40:00,29.2,29.2,29.2,29.2,400.0,27.4084,27.4084,27.4084,27.4084,400.0
2005-02-16 10:45:00,29.2,29.2,29.2,29.2,200.0,27.4084,27.4084,27.4084,27.4084,200.0
2005-02-16 10:50:00,29.19,29.19,29.17,29.17,1600.0,27.399,27.399,27.3803,27.3803,1600.0
2005-02-16 10:55:00,29.16,29.16,29.16,29.16,1200.0,27.3709,27.3709,27.3709,27.3709,1200.0
2005-02-16 11:00:00,29.16,29.16,29.13,29.13,4400.0,27.3709,27.3709,27.3427,27.3427,4400.0
2005-02-16 11:05:00,29.11,29.15,29.09,29.15,7800.0,27.324,27.3615,27.3052,27.3615,7800.0
2005-02-16 11:10:00,29.15,29.15,29.11,29.13,4400.0,27.3615,27.3615,27.324,27.3427,4400.0
2005-02-16 11:15:00,29.13,29.13,29.1,29.11,7400.0,27.3427,27.3427,27.3146,27.324,7400.0
2005-02-16 11:20:00,29.1,29.1,28.91,28.91,25400.0,27.3146,27.3146,27.1362,27.1362,25400.0
2005-02-16 11:25:00,28.92,28.92,28.81,28.81,9600.0,27.1456,27.1456,27.0424,27.0424,9600.0
2005-02-16 11:30:00,28.81,28.82,28.79,28.8,7800.0,27.0424,27.0517,27.0236,27.033,7800.0
2005-02-16 11:35:00,28.8,28.82,28.79,28.79,14800.0,27.033,27.0517,27.0236,27.0236,14800.0
2005-02-16 11:40:00,28.77,28.89,28.77,28.88,16600.0,27.0048,27.1174,27.0048,27.1081,16600.0
2005-02-16 11:45:00,28.88,28.98,28.84,28.98,10000.0,27.1081,27.2019,27.0705,27.2019,10000.0
2005-02-16 11:50:00,28.98,28.98,28.91,28.93,8800.0,27.2019,27.2019,27.1362,27.155,8800.0
2005-02-16 11:55:00,28.93,28.98,28.91,28.91,11800.0,27.155,27.2019,27.1362,27.1362,11800.0
2005-02-16 12:00:00,28.89,28.89,28.83,28.83,10800.0,27.1174,27.1174,27.0611,27.0611,10800.0
2005-02-16 12:05:00,28.82,28.85,28.82,28.85,5400.0,27.0517,27.0799,27.0517,27.0799,5400.0
2005-02-16 12:10:00,28.89,28.97,28.86,28.97,6600.0,27.1174,27.1925,27.0893,27.1925,6600.0
2005-02-16 12:15:00,28.96,28.96,28.92,28.92,3600.0,27.1832,27.1832,27.1456,27.1456,3600.0
2005-02-16 12:20:00,28.92,28.94,28.92,28.94,4200.0,27.1456,27.1644,27.1456,27.1644,4200.0
2005-02-16 12:25:00,28.94,28.95,28.93,28.93,5000.0,27.1644,27.1738,27.155,27.155,5000.0
2005-02-16 12:30:00,28.93,28.93,28.93,28.93,200.0,27.155,27.155,27.155,27.155,200.0
2005-02-16 12:35:00,28.93,28.99,28.93,28.96,7400.0,27.155,27.2113,27.155,27.1832,7400.0
2005-02-16 12:40:00,28.96,29.0,28.95,28.99,5600.0,27.1832,27.2207,27.1738,27.2113,5600.0
2005-02-16 12:45:00,28.99,29.0,28.99,29.0,3400.0,27.2113,27.2207,27.2113,27.2207,3400.0
2005-02-16 12:50:00,29.0,29.0,28.99,29.0,7400.0,27.2207,27.2207,27.2113,27.2207,7400.0
2005-02-16 12:55:00,29.0,29.0,28.99,28.99,1800.0,27.2207,27.2207,27.2113,27.2113,1800.0
2005-02-16 13:00:00,28.98,29.0,28.98,28.98,1400.0,27.2019,27.2207,27.2019,27.2019,1400.0
2005-02-16 13:05:00,28.98,28.99,28.98,28.98,3000.0,27.2019,27.2113,27.2019,27.2019,3000.0
2005-02-16 13:10:00,28.98,29.0,28.93,28.93,6800.0,27.2019,27.2207,27.155,27.155,6800.0
2005-02-16 13:15:00,28.96,28.96,28.94,28.95,3800.0,27.1832,27.1832,27.1644,27.1738,3800.0
2005-02-16 13:20:00,28.95,28.96,28.93,28.93,5000.0,27.1738,27.1832,27.155,27.155,5000.0
2005-02-16 13:25:00,28.92,28.93,28.8,28.8,8600.0,27.1456,27.155,27.033,27.033,8600.0
2005-02-16 13:30:00,28.84,28.84,28.84,28.84,200.0,27.0705,27.0705,27.0705,27.0705,200.0
2005-02-16 13:35:00,28.82,28.82,28.8,28.82,3200.0,27.0517,27.0517,27.033,27.0517,3200.0
2005-02-16 13:40:00,28.83,28.86,28.83,28.84,1400.0,27.0611,27.0893,27.0611,27.0705,1400.0
2005-02-16 13:45:00,28.84,28.86,28.83,28.86,4000.0,27.0705,27.0893,27.0611,27.0893,4000.0
2005-02-16 13:50:00,28.87,28.87,28.85,28.85,3000.0,27.0987,27.0987,27.0799,27.0799,3000.0
2005-02-16 13:55:00,28.86,28.88,28.86,28.87,3200.0,27.0893,27.1081,27.0893,27.0987,3200.0
2005-02-16 14:00:00,28.88,28.88,28.8,28.81,2600.0,27.1081,27.1081,27.033,27.0424,2600.0
2005-02-16 14:05:00,28.83,28.89,28.83,28.89,5800.0,27.0611,27.1174,27.0611,27.1174,5800.0
2005-02-16 14:10:00,28.89,28.89,28.86,28.87,3000.0,27.1174,27.1174,27.0893,27.0987,3000.0
2005-02-16 14:15:00,28.88,28.88,28.84,28.86,5200.0,27.1081,27.1081,27.0705,27.0893,5200.0
2005-02-16 14:20:00,28.85,28.88,28.85,28.86,3400.0,27.0799,27.1081,27.0799,27.0893,3400.0
2005-02-16 14:25:00,28.87,28.87,28.85,28.86,7200.0,27.0987,27.0987,27.0799,27.0893,7200.0
2005-02-16 14:30:00,28.85,28.88,28.85,28.87,4200.0,27.0799,27.1081,27.0799,27.0987,4200.0
2005-02-16 14:35:00,28.87,28.9,28.87,28.89,54200.0,27.0987,27.1268,27.0987,27.1174,54200.0
2005-02-16 14:40:00,28.89,28.9,28.88,28.9,7000.0,27.1174,27.1268,27.1081,27.1268,7000.0
2005-02-16 14:45:00,28.91,28.91,28.89,28.89,1800.0,27.1362,27.1362,27.1174,27.1174,1800.0
2005-02-16 14:50:00,28.89,28.93,28.89,28.92,10000.0,27.1174,27.155,27.1174,27.1456,10000.0
2005-02-16 14:55:00,28.92,28.92,28.86,28.92,15600.0,27.1456,27.1456,27.0893,27.1456,15600.0
2005-02-16 15:00:00,28.93,29.0,28.93,29.0,37400.0,27.155,27.2207,27.155,27.2207,37400.0
2005-02-16 15:05:00,29.0,29.0,29.0,29.0,7400.0,27.2207,27.2207,27.2207,27.2207,7400.0
2005-02-16 15:10:00,29.0,29.0,28.98,29.0,9800.0,27.2207,27.2207,27.2019,27.2207,9800.0
2005-02-16 15:15:00,29.0,29.0,29.0,29.0,7000.0,27.2207,27.2207,27.2207,27.2207,7000.0
2005-02-16 15:20:00,29.0,29.02,28.99,29.0,8000.0,27.2207,27.2395,27.2113,27.2207,8000.0
2005-02-16 15:25:00,29.0,29.03,28.99,28.99,8400.0,27.2207,27.2489,27.2113,27.2113,8400.0
2005-02-16 15:30:00,28.99,29.0,28.97,28.97,12400.0,27.2113,27.2207,27.1925,27.1925,12400.0
2005-02-16 15:35:00,28.97,28.97,28.97,28.97,1800.0,27.1925,27.1925,27.1925,27.1925,1800.0
2005-02-16 15:40:00,28.97,28.97,28.94,28.96,11800.0,27.1925,27.1925,27.1644,27.1832,11800.0
2005-02-16 15:45:00,28.96,28.96,28.88,28.92,68800.0,27.1832,27.1832,27.1081,27.1456,68800.0
2005-02-16 15:50:00,28.94,28.94,28.86,28.86,20200.0,27.1644,27.1644,27.0893,27.0893,20200.0
2005-02-16 15:55:00,28.86,28.93,28.86,28.93,26000.0,27.0893,27.155,27.0893,27.155,26000.0
2005-02-17 09:30:00,29.06,29.06,29.06,29.06,7200.0,27.277,27.277,27.277,27.277,7200.0
2005-02-17 09:35:00,29.06,29.1,29.06,29.1,7200.0,27.277,27.3146,27.277,27.3146,7200.0
2005-02-17 09:40:00,29.1,29.13,29.09,29.11,2600.0,27.3146,27.3427,27.3052,27.324,2600.0
2005-02-17 09:45:00,29.11,29.11,29.08,29.1,3800.0,27.324,27.324,27.2958,27.3146,3800.0
2005-02-17 09:50:00,29.1,29.1,29.08,29.1,3600.0,27.3146,27.3146,27.2958,27.3146,3600.0
2005-02-17 09:55:00,29.1,29.14,29.1,29.13,7600.0,27.3146,27.3521,27.3146,27.3427,7600.0
2005-02-17 10:00:00,29.12,29.12,29.09,29.09,600.0,27.3333,27.3333,27.3052,27.3052,600.0
2005-02-17 10:05:00,29.06,29.06,29.02,29.03,7200.0,27.277,27.277,27.2395,27.2489,7200.0
2005-02-17 10:10:00,29.03,29.03,29.0,29.0,5600.0,27.2489,27.2489,27.2207,27.2207,5600.0
2005-02-17 10:15:00,29.0,29.05,29.0,29.05,24000.0,27.2207,27.2676,27.2207,27.2676,24000.0
2005-02-17 10:20:00,29.02,29.03,29.02,29.02,600.0,27.2395,27.2489,27.2395,27.2395,600.0
2005-02-17 10:25:00,29.01,29.02,28.99,28.99,4600.0,27.2301,27.2395,27.2113,27.2113,4600.0
2005-02-17 10:30:00,28.98,29.02,28.98,29.02,22600.0,27.2019,27.2395,27.2019,27.2395,22600.0
2005-02-17 10:35:00,29.0,29.0,28.96,28.97,4600.0,27.2207,27.2207,27.1832,27.1925,4600.0
2005-02-17 10:40:00,28.95,28.95,28.85,28.85,6000.0,27.1738,27.1738,27.0799,27.0799,6000.0
2005-02-17 10:45:00,28.85,28.85,28.83,28.83,600.0,27.0799,27.0799,27.0611,27.0611,600.0
2005-02-17 10:50:00,28.85,28.85,28.83,28.83,1800.0,27.0799,27.0799,27.0611,27.0611,1800.0
2005-02-17 10:55:00,28.83,28.83,28.83,28.83,600.0,27.0611,27.0611,27.0611,27.0611,600.0
2005-02-17 11:00:00,28.84,28.88,28.84,28.88,7200.0,27.0705,27.1081,27.0705,27.1081,7200.0
2005-02-17 11:05:00,28.86,28.86,28.83,28.84,2400.0,27.0893,27.0893,27.0611,27.0705,2400.0
2005-02-17 11:10:00,28.85,28.86,28.85,28.85,2600.0,27.0799,27.0893,27.0799,27.0799,2600.0
2005-02-17 11:15:00,28.85,28.85,28.85,28.85,1000.0,27.0799,27.0799,27.0799,27.0799,1000.0
2005-02-17 11:20:00,28.86,28.98,28.86,28.96,5200.0,27.0893,27.2019,27.0893,27.1832,5200.0
2005-02-17 11:25:00,28.98,28.99,28.98,28.99,5200.0,27.2019,27.2113,27.2019,27.2113,5200.0
2005-02-17 11:30:00,29.0,29.03,29.0,29.02,8000.0,27.2207,27.2489,27.2207,27.2395,8000.0
2005-02-17 11:35:00,29.02,29.02,28.99,29.02,3800.0,27.2395,27.2395,27.2113,27.2395,3800.0
2005-02-17 11:40:00,29.02,29.05,29.0,29.01,5600.0,27.2395,27.2676,27.2207,27.2301,5600.0
2005-02-17 11:45:00,29.03,29.04,29.0,29.0,2000.0,27.2489,27.2582,27.2207,27.2207,2000.0
2005-02-17 11:50:00,29.0,29.05,29.0,29.03,2800.0,27.2207,27.2676,27.2207,27.2489,2800.0
2005-02-17 11:55:00,29.02,29.02,29.02,29.02,800.0,27.2395,27.2395,27.2395,27.2395,800.0
2005-02-17 12:00:00,29.0,29.04,29.0,29.04,4600.0,27.2207,27.2582,27.2207,27.2582,4600.0
2005-02-17 12:05:00,29.03,29.04,28.99,29.0,5400.0,27.2489,27.2582,27.2113,27.2207,5400.0
2005-02-17 12:10:00,29.0,29.02,29.0,29.02,6800.0,27.2207,27.2395,27.2207,27.2395,6800.0
2005-02-17 12:15:00,29.01,29.01,29.0,29.0,1000.0,27.2301,27.2301,27.2207,27.2207,1000.0
2005-02-17 12:20:00,29.0,29.0,29.0,29.0,1800.0,27.2207,27.2207,27.2207,27.2207,1800.0
2005-02-17 12:25:00,29.0,29.0,29.0,29.0,400.0,27.2207,27.2207,27.2207,27.2207,400.0
2005-02-17 12:30:00,29.0,29.0,29.0,29.0,1800.0,27.2207,27.2207,27.2207,27.2207,1800.0
2005-02-17 12:35:00,29.0,29.0,28.99,28.99,2800.0,27.2207,27.2207,27.2113,27.2113,2800.0
2005-02-17 12:40:00,29.0,29.03,29.0,29.0,1400.0,27.2207,27.2489,27.2207,27.2207,1400.0
2005-02-17 12:45:00,29.02,29.04,29.01,29.01,2600.0,27.2395,27.2582,27.2301,27.2301,2600.0
2005-02-17 12:50:00,29.02,29.02,29.0,29.0,800.0,27.2395,27.2395,27.2207,27.2207,800.0
2005-02-17 12:55:00,29.0,29.0,29.0,29.0,400.0,27.2207,27.2207,27.2207,27.2207,400.0
2005-02-17 13:00:00,29.0,29.02,29.0,29.01,2200.0,27.2207,27.2395,27.2207,27.2301,2200.0
2005-02-17 13:05:00,29.02,29.04,29.01,29.04,4400.0,27.2395,27.2582,27.2301,27.2582,4400.0
2005-02-17 13:10:00,29.04,29.04,29.03,29.03,1200.0,27.2582,27.2582,27.2489,27.2489,1200.0
2005-02-17 13:15:00,29.04,29.08,29.04,29.08,3800.0,27.2582,27.2958,27.2582,27.2958,3800.0
2005-02-17 13:20:00,29.07,29.1,29.07,29.09,4400.0,27.2864,27.3146,27.2864,27.3052,4400.0
2005-02-17 13:25:00,29.09,29.09,29.03,29.03,2600.0,27.3052,27.3052,27.2489,27.2489,2600.0
2005-02-17 13:30:00,29.05,29.05,29.05,29.05,400.0,27.2676,27.2676,27.2676,27.2676,400.0
2005-02-17 13:35:00,29.05,29.06,29.05,29.06,1800.0,27.2676,27.277,27.2676,27.277,1800.0
2005-02-17 13:40:00,29.06,29.06,29.06,29.06,800.0,27.277,27.277,27.277,27.277,800.0
2005-02-17 13:45:00,29.06,29.06,29.03,29.03,2800.0,27.277,27.277,27.2489,27.2489,2800.0
2005-02-17 13:50:00,29.03,29.03,29.0,29.0,3200.0,27.2489,27.2489,27.2207,27.2207,3200.0
2005-02-17 13:55:00,29.02,29.02,29.01,29.01,600.0,27.2395,27.2395,27.2301,27.2301,600.0
2005-02-17 14:00:00,29.01,29.01,29.0,29.0,1600.0,27.2301,27.2301,27.2207,27.2207,1600.0
2005-02-17 14:05:00,29.0,29.0,29.0,29.0,2000.0,27.2207,27.2207,27.2207,27.2207,2000.0
2005-02-17 14:10:00,29.0,29.0,29.0,29.0,2800.0,27.2207,27.2207,27.2207,27.2207,2800.0
2005-02-17 14:15:00,29.0,29.0,29.0,29.0,6000.0,27.2207,27.2207,27.2207,27.2207,6000.0
2005-02-17 14:20:00,29.0,29.0,29.0,29.0,4000.0,27.2207,27.2207,27.2207,27.2207,4000.0
2005-02-17 14:25:00,29.0,29.0,29.0,29.0,1200.0,27.2207,27.2207,27.2207,27.2207,1200.0
2005-02-17 14:30:00,29.0,29.0,29.0,29.0,3800.0,27.2207,27.2207,27.2207,27.2207,3800.0
2005-02-17 14:35:00,28.99,29.0,28.98,28.98,1400.0,27.2113,27.2207,27.2019,27.2019,1400.0
2005-02-17 14:40:00,28.99,28.99,28.99,28.99,2000.0,27.2113,27.2113,27.2113,27.2113,2000.0
2005-02-17 14:45:00,29.0,29.0,28.97,28.97,1800.0,27.2207,27.2207,27.1925,27.1925,1800.0
2005-02-17 14:50:00,28.97,28.97,28.91,28.91,1800.0,27.1925,27.1925,27.1362,27.1362,1800.0
2005-02-17 14:55:00,28.91,28.92,28.91,28.91,600.0,27.1362,27.1456,27.1362,27.1362,600.0
2005-02-17 15:00:00,28.92,28.97,28.91,28.97,3800.0,27.1456,27.1925,27.1362,27.1925,3800.0
2005-02-17 15:05:00,29.0,29.0,28.97,28.99,3200.0,27.2207,27.2207,27.1925,27.2113,3200.0
2005-02-17 15:10:00,29.0,29.0,28.91,28.97,3800.0,27.2207,27.2207,27.1362,27.1925,3800.0
2005-02-17 15:15:00,28.97,28.97,28.95,28.95,2200.0,27.1925,27.1925,27.1738,27.1738,2200.0
2005-02-17 15:20:00,28.95,28.98,28.95,28.98,5600.0,27.1738,27.2019,27.1738,27.2019,5600.0
2005-02-17 15:25:00,29.0,29.0,28.99,28.99,7200.0,27.2207,27.2207,27.2113,27.2113,7200.0
2005-02-17 15:30:00,28.99,28.99,28.97,28.98,8400.0,27.2113,27.2113,27.1925,27.2019,8400.0
2005-02-17 15:35:00,29.0,29.0,29.0,29.0,400.0,27.2207,27.2207,27.2207,27.2207,400.0
2005-02-17 15:40:00,29.0,29.03,29.0,29.02,9000.0,27.2207,27.2489,27.2207,27.2395,9000.0
2005-02-17 15:45:00,29.04,29.04,29.03,29.03,1800.0,27.2582,27.2582,27.2489,27.2489,1800.0
2005-02-17 15:50:00,29.03,29.03,29.0,29.0,2600.0,27.2489,27.2489,27.2207,27.2207,2600.0
2005-02-17 15:55:00,29.0,29.0,28.95,28.95,8800.0,27.2207,27.2207,27.1738,27.1738,8800.0
2005-02-18 09:30:00,28.98,28.98,28.98,28.98,4200.0,27.2019,27.2019,27.2019,27.2019,4200.0
2005-02-18 09:35:00,28.98,28.98,28.93,28.93,1600.0,27.2019,27.2019,27.155,27.155,1600.0
2005-02-18 09:40:00,28.9,28.9,28.89,28.89,800.0,27.1268,27.1268,27.1174,27.1174,800.0
2005-02-18 09:45:00,28.89,28.89,28.89,28.89,400.0,27.1174,27.1174,27.1174,27.1174,400.0
2005-02-18 09:50:00,28.89,28.89,28.89,28.89,2400.0,27.1174,27.1174,27.1174,27.1174,2400.0
2005-02-18 09:55:00,28.89,28.89,28.89,28.89,600.0,27.1174,27.1174,27.1174,27.1174,600.0
2005-02-18 10:00:00,28.88,28.88,28.82,28.82,1800.0,27.1081,27.1081,27.0517,27.0517,1800.0
2005-02-18 10:05:00,28.82,28.82,28.82,28.82,200.0,27.0517,27.0517,27.0517,27.0517,200.0
2005-02-18 10:10:00,28.82,28.82,28.82,28.82,400.0,27.0517,27.0517,27.0517,27.0517,400.0
2005-02-18 10:15:00,28.78,28.78,28.74,28.74,5400.0,27.0142,27.0142,26.9767,26.9767,5400.0
2005-02-18 10:20:00,28.74,28.74,28.65,28.65,6800.0,26.9767,26.9767,26.8922,26.8922,6800.0
2005-02-18 10:25:00,28.63,28.63,28.54,28.55,11000.0,26.8734,26.8734,26.7889,26.7983,11000.0
2005-02-18 10:30:00,28.54,28.54,28.36,28.38,26000.0,26.7889,26.7889,26.62,26.6387,26000.0
2005-02-18 10:35:00,28.37,28.37,28.24,28.24,20800.0,26.6294,26.6294,26.5073,26.5073,20800.0
2005-02-18 10:40:00,28.24,28.45,28.24,28.45,36000.0,26.5073,26.7044,26.5073,26.7044,36000.0
2005-02-18 10:45:00,28.45,28.45,28.3,28.3,11600.0,26.7044,26.7044,26.5636,26.5636,11600.0
2005-02-18 10:50:00,28.31,28.41,28.31,28.4,11800.0,26.573,26.6669,26.573,26.6575,11800.0
2005-02-18 10:55:00,28.4,28.43,28.32,28.43,22200.0,26.6575,26.6857,26.5824,26.6857,22200.0
2005-02-18 11:00:00,28.43,28.43,28.39,28.4,16600.0,26.6857,26.6857,26.6481,26.6575,16600.0
2005-02-18 11:05:00,28.4,28.43,28.4,28.43,9000.0,26.6575,26.6857,26.6575,26.6857,9000.0
2005-02-18 11:10:00,28.43,28.48,28.43,28.43,12000.0,26.6857,26.7326,26.6857,26.6857,12000.0
2005-02-18 11:15:00,28.42,28.43,28.36,28.37,8000.0,26.6763,26.6857,26.62,26.6294,8000.0
2005-02-18 11:20:00,28.37,28.42,28.37,28.42,5600.0,26.6294,26.6763,26.6294,26.6763,5600.0
2005-02-18 11:25:00,28.42,28.42,28.41,28.41,600.0,26.6763,26.6763,26.6669,26.6669,600.0
2005-02-18 11:30:00,28.41,28.41,28.36,28.4,9800.0,26.6669,26.6669,26.62,26.6575,9800.0
2005-02-18 11:35:00,28.4,28.43,28.36,28.38,4600.0,26.6575,26.6857,26.62,26.6387,4600.0
2005-02-18 11:40:00,28.39,28.39,28.36,28.37,6400.0,26.6481,26.6481,26.62,26.6294,6400.0
2005-02-18 11:45:00,28.36,28.37,28.35,28.36,8200.0,26.62,26.6294,26.6106,26.62,8200.0
2005-02-18 11:50:00,28.35,28.35,28.13,28.13,43800.0,26.6106,26.6106,26.4041,26.4041,43800.0
2005-02-18 11:55:00,28.16,28.16,28.07,28.12,12800.0,26.4322,26.4322,26.3478,26.3947,12800.0
2005-02-18 12:00:00,28.11,28.13,28.04,28.08,25000.0,26.3853,26.4041,26.3196,26.3571,25000.0
2005-02-18 12:05:00,28.08,28.17,28.08,28.17,4000.0,26.3571,26.4416,26.3571,26.4416,4000.0
2005-02-18 12:10:00,28.16,28.16,28.13,28.16,8400.0,26.4322,26.4322,26.4041,26.4322,8400.0
2005-02-18 12:15:00,28.17,28.22,28.17,28.22,3400.0,26.4416,26.4886,26.4416,26.4886,3400.0
2005-02-18 12:20:00,28.22,28.23,28.21,28.23,6000.0,26.4886,26.4979,26.4792,26.4979,6000.0
2005-02-18 12:25:00,28.24,28.3,28.24,28.26,15800.0,26.5073,26.5636,26.5073,26.5261,15800.0
2005-02-18 12:30:00,28.26,28.28,28.25,28.27,11200.0,26.5261,26.5449,26.5167,26.5355,11200.0
2005-02-18 12:35:00,28.28,28.28,28.24,28.27,5800.0,26.5449,26.5449,26.5073,26.5355,5800.0
2005-02-18 12:40:00,28.28,28.29,28.28,28.29,2400.0,26.5449,26.5543,26.5449,26.5543,2400.0
2005-02-18 12:45:00,28.29,28.29,28.23,28.23,3800.0,26.5543,26.5543,26.4979,26.4979,3800.0
2005-02-18 12:50:00,28.27,28.27,28.21,28.21,3000.0,26.5355,26.5355,26.4792,26.4792,3000.0
2005-02-18 12:55:00,28.21,28.25,28.21,28.24,3600.0,26.4792,26.5167,26.4792,26.5073,3600.0
2005-02-18 13:00:00,28.24,28.27,28.24,28.27,8600.0,26.5073,26.5355,26.5073,26.5355,8600.0
2005-02-18 13:05:00,28.27,28.27,28.25,28.25,2000.0,26.5355,26.5355,26.5167,26.5167,2000.0
2005-02-18 13:10:00,28.25,28.25,28.17,28.19,6000.0,26.5167,26.5167,26.4416,26.4604,6000.0
2005-02-18 13:15:00,28.19,28.22,28.18,28.2,8600.0,26.4604,26.4886,26.451,26.4698,8600.0
2005-02-18 13:20:00,28.19,28.2,28.18,28.2,3600.0,26.4604,26.4698,26.451,26.4698,3600.0
2005-02-18 13:25:00,28.2,28.24,28.2,28.24,2800.0,26.4698,26.5073,26.4698,26.5073,2800.0
2005-02-18 13:30:00,28.25,28.28,28.25,28.26,11800.0,26.5167,26.5449,26.5167,26.5261,11800.0
2005-02-18 13:35:00,28.25,28.3,28.25,28.3,3400.0,26.5167,26.5636,26.5167,26.5636,3400.0
2005-02-18 13:40:00,28.3,28.32,28.26,28.27,7800.0,26.5636,26.5824,26.5261,26.5355,7800.0
2005-02-18 13:45:00,28.27,28.29,28.22,28.22,2800.0,26.5355,26.5543,26.4886,26.4886,2800.0
2005-02-18 13:50:00,28.22,28.26,28.22,28.25,3200.0,26.4886,26.5261,26.4886,26.5167,3200.0
2005-02-18 13:55:00,28.25,28.26,28.25,28.26,27000.0,26.5167,26.5261,26.5167,26.5261,27000.0
2005-02-18 14:00:00,28.25,28.25,28.23,28.23,3000.0,26.5167,26.5167,26.4979,26.4979,3000.0
2005-02-18 14:05:00,28.23,28.31,28.23,28.31,4400.0,26.4979,26.573,26.4979,26.573,4400.0
2005-02-18 14:10:00,28.32,28.32,28.25,28.31,8200.0,26.5824,26.5824,26.5167,26.573,8200.0
2005-02-18 14:15:00,28.32,28.33,28.28,28.33,5000.0,26.5824,26.5918,26.5449,26.5918,5000.0
2005-02-18 14:20:00,28.32,28.33,28.25,28.25,4800.0,26.5824,26.5918,26.5167,26.5167,4800.0
2005-02-18 14:25:00,28.23,28.24,28.22,28.24,3200.0,26.4979,26.5073,26.4886,26.5073,3200.0
2005-02-18 14:30:00,28.24,28.33,28.24,28.33,5000.0,26.5073,26.5918,26.5073,26.5918,5000.0
2005-02-18 14:35:00,28.34,28.34,28.32,28.32,5000.0,26.6012,26.6012,26.5824,26.5824,5000.0
2005-02-18 14:40:00,28.33,28.35,28.3,28.3,8600.0,26.5918,26.6106,26.5636,26.5636,8600.0
2005-02-18 14:45:00,28.3,28.36,28.29,28.35,8200.0,26.5636,26.62,26.5543,26.6106,8200.0
2005-02-18 14:50:00,28.31,28.38,28.31,28.37,10200.0,26.573,26.6387,26.573,26.6294,10200.0
2005-02-18 14:55:00,28.37,28.37,28.35,28.35,2200.0,26.6294,26.6294,26.6106,26.6106,2200.0
2005-02-18 15:00:00,28.35,28.35,28.32,28.32,4200.0,26.6106,26.6106,26.5824,26.5824,4200.0
2005-02-18 15:05:00,28.32,28.32,28.27,28.27,4200.0,26.5824,26.5824,26.5355,26.5355,4200.0
2005-02-18 15:10:00,28.28,28.33,28.28,28.31,5000.0,26.5449,26.5918,26.5449,26.573,5000.0
2005-02-18 15:15:00,28.32,28.34,28.3,28.32,8800.0,26.5824,26.6012,26.5636,26.5824,8800.0
2005-02-18 15:20:00,28.33,28.39,28.33,28.39,6600.0,26.5918,26.6481,26.5918,26.6481,6600.0
2005-02-18 15:25:00,28.39,28.39,28.34,28.35,8800.0,26.6481,26.6481,26.6012,26.6106,8800.0
2005-02-18 15:30:00,28.35,28.35,28.29,28.29,7800.0,26.6106,26.6106,26.5543,26.5543,7800.0
2005-02-18 15:35:00,28.29,28.3,28.29,28.29,14600.0,26.5543,26.5636,26.5543,26.5543,14600.0
2005-02-18 15:40:00,28.29,28.3,28.23,28.29,11800.0,26.5543,26.5636,26.4979,26.5543,11800.0
2005-02-18 15:45:00,28.29,28.29,28.21,28.24,13600.0,26.5543,26.5543,26.4792,26.5073,13600.0
2005-02-18 15:50:00,28.24,28.24,28.17,28.17,7000.0,26.5073,26.5073,26.4416,26.4416,7000.0
2005-02-18 15:55:00,28.17,28.21,28.16,28.2,52200.0,26.4416,26.4792,26.4322,26.4698,52200.0
2005-02-22 09:30:00,27.93,28.02,27.93,28.0,16000.0,26.2163,26.3008,26.2163,26.2821,16000.0
2005-02-22 09:35:00,27.96,27.96,27.91,27.91,2000.0,26.2445,26.2445,26.1976,26.1976,2000.0
2005-02-22 09:40:00,27.87,27.87,27.68,27.71,23400.0,26.16,26.16,25.9817,26.0098,23400.0
2005-02-22 09:45:00,27.73,27.73,27.67,27.68,7200.0,26.0286,26.0286,25.9723,25.9817,7200.0
2005-02-22 09:50:00,27.68,27.72,27.67,27.67,9800.0,25.9817,26.0192,25.9723,25.9723,9800.0
2005-02-22 09:55:00,27.68,27.82,27.68,27.76,8800.0,25.9817,26.1131,25.9817,26.0568,8800.0
2005-02-22 10:00:00,27.8,27.83,27.78,27.8,5200.0,26.0943,26.1225,26.0756,26.0943,5200.0
2005-02-22 10:05:00,27.8,27.83,27.78,27.78,5600.0,26.0943,26.1225,26.0756,26.0756,5600.0
2005-02-22 10:10:00,27.77,27.92,27.77,27.92,7200.0,26.0662,26.207,26.0662,26.207,7200.0
2005-02-22 10:15:00,27.91,27.93,27.9,27.93,6600.0,26.1976,26.2163,26.1882,26.2163,6600.0
2005-02-22 10:20:00,27.94,27.94,27.92,27.93,2800.0,26.2257,26.2257,26.207,26.2163,2800.0
2005-02-22 10:25:00,27.92,27.93,27.92,27.93,2600.0,26.207,26.2163,26.207,26.2163,2600.0
2005-02-22 10:30:00,27.95,27.95,27.93,27.93,2400.0,26.2351,26.2351,26.2163,26.2163,2400.0
2005-02-22 10:35:00,27.93,27.95,27.91,27.95,12600.0,26.2163,26.2351,26.1976,26.2351,12600.0
2005-02-22 10:40:00,27.95,28.05,27.95,28.05,7800.0,26.2351,26.329,26.2351,26.329,7800.0
2005-02-22 10:45:00,28.05,28.05,28.03,28.04,4600.0,26.329,26.329,26.3102,26.3196,4600.0
2005-02-22 10:50:00,28.04,28.05,28.02,28.02,1200.0,26.3196,26.329,26.3008,26.3008,1200.0
2005-02-22 10:55:00,28.03,28.03,27.99,27.99,1400.0,26.3102,26.3102,26.2727,26.2727,1400.0
2005-02-22 11:00:00,27.97,27.98,27.92,27.92,7200.0,26.2539,26.2633,26.207,26.207,7200.0
2005-02-22 11:05:00,27.92,27.92,27.91,27.92,2600.0,26.207,26.207,26.1976,26.207,2600.0
2005-02-22 11:10:00,27.92,27.93,27.91,27.91,4200.0,26.207,26.2163,26.1976,26.1976,4200.0
2005-02-22 11:15:00,27.91,27.91,27.87,27.87,2200.0,26.1976,26.1976,26.16,26.16,2200.0
2005-02-22 11:20:00,27.86,27.86,27.8,27.82,5400.0,26.1506,26.1506,26.0943,26.1131,5400.0
2005-02-22 11:25:00,27.81,27.82,27.8,27.82,9200.0,26.1037,26.1131,26.0943,26.1131,9200.0
2005-02-22 11:30:00,27.83,27.88,27.83,27.88,5000.0,26.1225,26.1694,26.1225,26.1694,5000.0
2005-02-22 11:35:00,27.88,27.89,27.88,27.89,600.0,26.1694,26.1788,26.1694,26.1788,600.0
2005-02-22 11:40:00,27.91,27.93,27.9,27.93,2000.0,26.1976,26.2163,26.1882,26.2163,2000.0
2005-02-22 11:45:00,27.93,27.94,27.93,27.94,2000.0,26.2163,26.2257,26.2163,26.2257,2000.0
2005-02-22 11:50:00,27.94,27.95,27.93,27.95,3800.0,26.2257,26.2351,26.2163,26.2351,3800.0
2005-02-22 11:55:00,27.93,27.95,27.93,27.95,2000.0,26.2163,26.2351,26.2163,26.2351,2000.0
2005-02-22 12:00:00,27.95,27.95,27.94,27.95,2800.0,26.2351,26.2351,26.2257,26.2351,2800.0
2005-02-22 12:05:00,27.96,28.02,27.96,28.02,3400.0,26.2445,26.3008,26.2445,26.3008,3400.0
2005-02-22 12:10:00,28.03,28.03,28.01,28.01,2000.0,26.3102,26.3102,26.2914,26.2914,2000.0
2005-02-22 12:15:00,28.03,28.03,28.0,28.0,1200.0,26.3102,26.3102,26.2821,26.2821,1200.0
2005-02-22 12:20:00,27.99,27.99,27.99,27.99,1200.0,26.2727,26.2727,26.2727,26.2727,1200.0
2005-02-22 12:25:00,27.95,27.95,27.88,27.89,7000.0,26.2351,26.2351,26.1694,26.1788,7000.0
2005-02-22 12:30:00,27.89,27.89,27.89,27.89,1400.0,26.1788,26.1788,26.1788,26.1788,1400.0
2005-02-22 12:35:00,27.86,27.9,27.86,27.9,800.0,26.1506,26.1882,26.1506,26.1882,800.0
2005-02-22 12:40:00,27.92,27.94,27.9,27.94,1400.0,26.207,26.2257,26.1882,26.2257,1400.0
2005-02-22 12:45:00,27.91,27.92,27.91,27.91,2600.0,26.1976,26.207,26.1976,26.1976,2600.0
2005-02-22 12:50:00,27.87,27.87,27.86,27.86,600.0,26.16,26.16,26.1506,26.1506,600.0
2005-02-22 12:55:00,27.85,27.85,27.84,27.84,600.0,26.1413,26.1413,26.1319,26.1319,600.0
2005-02-22 13:00:00,27.86,27.86,27.86,27.86,3000.0,26.1506,26.1506,26.1506,26.1506,3000.0
2005-02-22 13:05:00,27.88,27.9,27.88,27.9,1400.0,26.1694,26.1882,26.1694,26.1882,1400.0
2005-02-22 13:10:00,27.91,27.93,27.91,27.93,7600.0,26.1976,26.2163,26.1976,26.2163,7600.0
2005-02-22 13:15:00,27.93,27.95,27.93,27.95,1600.0,26.2163,26.2351,26.2163,26.2351,1600.0
2005-02-22 13:20:00,27.95,27.97,27.95,27.95,1800.0,26.2351,26.2539,26.2351,26.2351,1800.0
2005-02-22 13:25:00,27.93,27.93,27.93,27.93,1800.0,26.2163,26.2163,26.2163,26.2163,1800.0
2005-02-22 13:30:00,27.93,27.96,27.93,27.96,1400.0,26.2163,26.2445,26.2163,26.2445,1400.0
2005-02-22 13:35:00,27.96,27.96,27.96,27.96,400.0,26.2445,26.2445,26.2445,26.2445,400.0
2005-02-22 13:40:00,27.94,27.94,27.93,27.93,6600.0,26.2257,26.2257,26.2163,26.2163,6600.0
2005-02-22 13:45:00,27.95,27.95,27.93,27.93,3800.0,26.2351,26.2351,26.2163,26.2163,3800.0
2005-02-22 13:50:00,27.93,27.98,27.93,27.96,8600.0,26.2163,26.2633,26.2163,26.2445,8600.0
2005-02-22 13:55:00,27.95,27.96,27.95,27.96,2400.0,26.2351,26.2445,26.2351,26.2445,2400.0
2005-02-22 14:00:00,27.96,27.98,27.93,27.98,2400.0,26.2445,26.2633,26.2163,26.2633,2400.0
2005-02-22 14:05:00,27.94,27.95,27.93,27.93,4600.0,26.2257,26.2351,26.2163,26.2163,4600.0
2005-02-22 14:10:00,27.93,27.98,27.92,27.93,8200.0,26.2163,26.2633,26.207,26.2163,8200.0
2005-02-22 14:15:00,27.93,27.93,27.9,27.91,19600.0,26.2163,26.2163,26.1882,26.1976,19600.0
2005-02-22 14:20:00,27.91,27.95,27.91,27.94,13000.0,26.1976,26.2351,26.1976,26.2257,13000.0
2005-02-22 14:25:00,27.97,27.97,27.93,27.93,3200.0,26.2539,26.2539,26.2163,26.2163,3200.0
2005-02-22 14:30:00,27.96,28.0,27.95,28.0,5000.0,26.2445,26.2821,26.2351,26.2821,5000.0
2005-02-22 14:35:00,27.97,28.03,27.93,28.02,8600.0,26.2539,26.3102,26.2163,26.3008,8600.0
2005-02-22 14:40:00,27.99,28.0,27.99,28.0,600.0,26.2727,26.2821,26.2727,26.2821,600.0
2005-02-22 14:45:00,27.98,28.03,27.98,28.0,7600.0,26.2633,26.3102,26.2633,26.2821,7600.0
2005-02-22 14:50:00,28.0,28.0,27.98,27.98,5200.0,26.2821,26.2821,26.2633,26.2633,5200.0
2005-02-22 14:55:00,27.98,27.98,27.98,27.98,2400.0,26.2633,26.2633,26.2633,26.2633,2400.0
2005-02-22 15:00:00,27.98,27.99,27.98,27.99,2800.0,26.2633,26.2727,26.2633,26.2727,2800.0
2005-02-22 15:05:00,27.98,28.04,27.98,28.0,7200.0,26.2633,26.3196,26.2633,26.2821,7200.0
2005-02-22 15:10:00,28.01,28.04,28.0,28.01,13600.0,26.2914,26.3196,26.2821,26.2914,13600.0
2005-02-22 15:15:00,28.0,28.03,27.98,27.98,7200.0,26.2821,26.3102,26.2633,26.2633,7200.0
2005-02-22 15:20:00,27.99,27.99,27.94,27.95,5600.0,26.2727,26.2727,26.2257,26.2351,5600.0
2005-02-22 15:25:00,27.98,28.05,27.97,28.05,16000.0,26.2633,26.329,26.2539,26.329,16000.0
2005-02-22 15:30:00,28.01,28.09,28.01,28.09,13000.0,26.2914,26.3665,26.2914,26.3665,13000.0
2005-02-22 15:35:00,28.08,28.14,28.08,28.13,24400.0,26.3571,26.4135,26.3571,26.4041,24400.0
2005-02-22 15:40:00,28.11,28.15,28.1,28.15,11600.0,26.3853,26.4229,26.3759,26.4229,11600.0
2005-02-22 15:45:00,28.13,28.14,28.1,28.1,13400.0,26.4041,26.4135,26.3759,26.3759,13400.0
2005-02-22 15:50:00,28.1,28.1,28.0,28.0,12800.0,26.3759,26.3759,26.2821,26.2821,12800.0
2005-02-22 15:55:00,28.0,28.0,27.9,28.0,23200.0,26.2821,26.2821,26.1882,26.2821,23200.0
2005-02-23 09:30:00,28.0,28.05,28.0,28.05,2200.0,26.2821,26.329,26.2821,26.329,2200.0
2005-02-23 09:35:00,28.01,28.01,27.96,27.96,32400.0,26.2914,26.2914,26.2445,26.2445,32400.0
2005-02-23 09:40:00,27.88,27.96,27.88,27.88,2400.0,26.1694,26.2445,26.1694,26.1694,2400.0
2005-02-23 09:45:00,27.91,27.95,27.91,27.95,1200.0,26.1976,26.2351,26.1976,26.2351,1200.0
2005-02-23 09:50:00,27.9,27.9,27.83,27.83,2000.0,26.1882,26.1882,26.1225,26.1225,2000.0
2005-02-23 09:55:00,27.88,27.89,27.85,27.87,22200.0,26.1694,26.1788,26.1413,26.16,22200.0
2005-02-23 10:00:00,27.86,27.95,27.86,27.93,27200.0,26.1506,26.2351,26.1506,26.2163,27200.0
2005-02-23 10:05:00,27.89,27.92,27.89,27.92,800.0,26.1788,26.207,26.1788,26.207,800.0
2005-02-23 10:10:00,27.93,27.96,27.91,27.94,3000.0,26.2163,26.2445,26.1976,26.2257,3000.0
2005-02-23 10:15:00,27.95,27.95,27.95,27.95,200.0,26.2351,26.2351,26.2351,26.2351,200.0
2005-02-23 10:20:00,27.95,27.95,27.93,27.93,1000.0,26.2351,26.2351,26.2163,26.2163,1000.0
2005-02-23 10:25:00,27.92,27.92,27.86,27.86,2200.0,26.207,26.207,26.1506,26.1506,2200.0
2005-02-23 10:30:00,27.88,27.88,27.88,27.88,400.0,26.1694,26.1694,26.1694,26.1694,400.0
2005-02-23 10:35:00,27.88,27.88,27.81,27.81,3000.0,26.1694,26.1694,26.1037,26.1037,3000.0
2005-02-23 10:40:00,27.82,27.82,27.81,27.82,1000.0,26.1131,26.1131,26.1037,26.1131,1000.0
2005-02-23 10:45:00,27.82,27.82,27.82,27.82,0.0,26.1131,26.1131,26.1131,26.1131,0.0
2005-02-23 10:50:00,27.82,27.82,27.81,27.81,5000.0,26.1131,26.1131,26.1037,26.1037,5000.0
2005-02-23 10:55:00,27.81,27.81,27.81,27.81,200.0,26.1037,26.1037,26.1037,26.1037,200.0
2005-02-23 11:00:00,27.81,27.81,27.8,27.8,600.0,26.1037,26.1037,26.0943,26.0943,600.0
2005-02-23 11:05:00,27.8,27.84,27.79,27.84,6000.0,26.0943,26.1319,26.0849,26.1319,6000.0
2005-02-23 11:10:00,27.84,27.84,27.84,27.84,600.0,26.1319,26.1319,26.1319,26.1319,600.0
2005-02-23 11:15:00,27.85,27.85,27.85,27.85,400.0,26.1413,26.1413,26.1413,26.1413,400.0
2005-02-23 11:20:00,27.85,27.93,27.85,27.93,7600.0,26.1413,26.2163,26.1413,26.2163,7600.0
2005-02-23 11:25:00,27.93,27.93,27.87,27.93,9800.0,26.2163,26.2163,26.16,26.2163,9800.0
2005-02-23 11:30:00,27.92,27.93,27.91,27.91,2200.0,26.207,26.2163,26.1976,26.1976,2200.0
2005-02-23 11:35:00,27.91,27.91,27.91,27.91,0.0,26.1976,26.1976,26.1976,26.1976,0.0
2005-02-23 11:40:00,27.92,27.92,27.88,27.88,1200.0,26.207,26.207,26.1694,26.1694,1200.0
2005-02-23 11:45:00,27.88,27.88,27.88,27.88,400.0,26.1694,26.1694,26.1694,26.1694,400.0
2005-02-23 11:50:00,27.88,27.88,27.86,27.86,2200.0,26.1694,26.1694,26.1506,26.1506,2200.0
2005-02-23 11:55:00,27.86,27.86,27.86,27.86,800.0,26.1506,26.1506,26.1506,26.1506,800.0
2005-02-23 12:00:00,27.86,27.87,27.86,27.87,1800.0,26.1506,26.16,26.1506,26.16,1800.0
2005-02-23 12:05:00,27.85,27.86,27.85,27.86,1800.0,26.1413,26.1506,26.1413,26.1506,1800.0
2005-02-23 12:10:00,27.87,27.88,27.86,27.86,1400.0,26.16,26.1694,26.1506,26.1506,1400.0
2005-02-23 12:15:00,27.88,27.88,27.88,27.88,200.0,26.1694,26.1694,26.1694,26.1694,200.0
2005-02-23 12:20:00,27.86,27.88,27.85,27.85,1000.0,26.1506,26.1694,26.1413,26.1413,1000.0
2005-02-23 12:25:00,27.86,27.86,27.86,27.86,600.0,26.1506,26.1506,26.1506,26.1506,600.0
2005-02-23 12:30:00,27.88,27.88,27.82,27.82,4200.0,26.1694,26.1694,26.1131,26.1131,4200.0
2005-02-23 12:35:00,27.82,27.82,27.82,27.82,400.0,26.1131,26.1131,26.1131,26.1131,400.0
2005-02-23 12:40:00,27.8,27.8,27.77,27.77,1000.0,26.0943,26.0943,26.0662,26.0662,1000.0
2005-02-23 12:45:00,27.78,27.83,27.77,27.79,2800.0,26.0756,26.1225,26.0662,26.0849,2800.0
2005-02-23 12:50:00,27.79,27.83,27.78,27.78,2400.0,26.0849,26.1225,26.0756,26.0756,2400.0
2005-02-23 12:55:00,27.79,27.81,27.79,27.81,600.0,26.0849,26.1037,26.0849,26.1037,600.0
2005-02-23 13:00:00,27.78,27.8,27.78,27.78,2200.0,26.0756,26.0943,26.0756,26.0756,2200.0
2005-02-23 13:05:00,27.78,27.78,27.68,27.74,8400.0,26.0756,26.0756,25.9817,26.038,8400.0
2005-02-23 13:10:00,27.67,27.7,27.61,27.65,4600.0,25.9723,26.0005,25.916,25.9535,4600.0
2005-02-23 13:15:00,27.66,27.66,27.61,27.63,6400.0,25.9629,25.9629,25.916,25.9348,6400.0
2005-02-23 13:20:00,27.62,27.7,27.62,27.7,3600.0,25.9254,26.0005,25.9254,26.0005,3600.0
2005-02-23 13:25:00,27.7,27.7,27.65,27.65,600.0,26.0005,26.0005,25.9535,25.9535,600.0
2005-02-23 13:30:00,27.65,27.71,27.65,27.68,6400.0,25.9535,26.0098,25.9535,25.9817,6400.0
2005-02-23 13:35:00,27.68,27.68,27.66,27.67,1600.0,25.9817,25.9817,25.9629,25.9723,1600.0
2005-02-23 13:40:00,27.64,27.64,27.63,27.64,1400.0,25.9441,25.9441,25.9348,25.9441,1400.0
2005-02-23 13:45:00,27.61,27.68,27.61,27.68,2200.0,25.916,25.9817,25.916,25.9817,2200.0
2005-02-23 13:50:00,27.66,27.66,27.64,27.66,2000.0,25.9629,25.9629,25.9441,25.9629,2000.0
2005-02-23 13:55:00,27.66,27.71,27.66,27.71,4200.0,25.9629,26.0098,25.9629,26.0098,4200.0
2005-02-23 14:00:00,27.71,27.71,27.64,27.65,7200.0,26.0098,26.0098,25.9441,25.9535,7200.0
2005-02-23 14:05:00,27.64,27.67,27.64,27.66,2600.0,25.9441,25.9723,25.9441,25.9629,2600.0
2005-02-23 14:10:00,27.64,27.66,27.58,27.59,4600.0,25.9441,25.9629,25.8878,25.8972,4600.0
2005-02-23 14:15:00,27.58,27.61,27.53,27.61,3600.0,25.8878,25.916,25.8409,25.916,3600.0
2005-02-23 14:20:00,27.61,27.66,27.61,27.63,3600.0,25.916,25.9629,25.916,25.9348,3600.0
2005-02-23 14:25:00,27.63,27.63,27.63,27.63,1600.0,25.9348,25.9348,25.9348,25.9348,1600.0
2005-02-23 14:30:00,27.61,27.64,27.61,27.63,4000.0,25.916,25.9441,25.916,25.9348,4000.0
2005-02-23 14:35:00,27.63,27.72,27.63,27.72,8600.0,25.9348,26.0192,25.9348,26.0192,8600.0
2005-02-23 14:40:00,27.68,27.68,27.62,27.62,5200.0,25.9817,25.9817,25.9254,25.9254,5200.0
2005-02-23 14:45:00,27.6,27.6,27.56,27.6,9600.0,25.9066,25.9066,25.8691,25.9066,9600.0
2005-02-23 14:50:00,27.6,27.64,27.6,27.61,7200.0,25.9066,25.9441,25.9066,25.916,7200.0
2005-02-23 14:55:00,27.61,27.63,27.59,27.6,9400.0,25.916,25.9348,25.8972,25.9066,9400.0
2005-02-23 15:00:00,27.6,27.64,27.6,27.64,10000.0,25.9066,25.9441,25.9066,25.9441,10000.0
2005-02-23 15:05:00,27.61,27.63,27.61,27.61,7200.0,25.916,25.9348,25.916,25.916,7200.0
2005-02-23 15:10:00,27.6,27.67,27.6,27.63,6600.0,25.9066,25.9723,25.9066,25.9348,6600.0
2005-02-23 15:15:00,27.63,27.68,27.63,27.65,11200.0,25.9348,25.9817,25.9348,25.9535,11200.0
2005-02-23 15:20:00,27.66,27.75,27.66,27.75,9600.0,25.9629,26.0474,25.9629,26.0474,9600.0
2005-02-23 15:25:00,27.74,27.74,27.65,27.67,11600.0,26.038,26.038,25.9535,25.9723,11600.0
2005-02-23 15:30:00,27.66,27.66,27.61,27.65,10200.0,25.9629,25.9629,25.916,25.9535,10200.0
2005-02-23 15:35:00,27.67,27.74,27.65,27.73,7600.0,25.9723,26.038,25.9535,26.0286,7600.0
2005-02-23 15:40:00,27.73,27.73,27.64,27.68,10800.0,26.0286,26.0286,25.9441,25.9817,10800.0
2005-02-23 15:45:00,27.71,27.71,27.66,27.67,14400.0,26.0098,26.0098,25.9629,25.9723,14400.0
2005-02-23 15:50:00,27.66,27.66,27.63,27.65,8800.0,25.9629,25.9629,25.9348,25.9535,8800.0
2005-02-23 15:55:00,27.65,27.65,27.63,27.64,8200.0,25.9535,25.9535,25.9348,25.9441,8200.0
2005-02-24 09:30:00,27.63,27.63,27.57,27.59,3400.0,25.9348,25.9348,25.8784,25.8972,3400.0
2005-02-24 09:35:00,27.61,27.66,27.6,27.64,21800.0,25.916,25.9629,25.9066,25.9441,21800.0
2005-02-24 09:40:00,27.66,27.71,27.63,27.64,7000.0,25.9629,26.0098,25.9348,25.9441,7000.0
2005-02-24 09:45:00,27.67,27.68,27.63,27.63,4200.0,25.9723,25.9817,25.9348,25.9348,4200.0
2005-02-24 09:50:00,27.61,27.63,27.6,27.63,2600.0,25.916,25.9348,25.9066,25.9348,2600.0
2005-02-24 09:55:00,27.61,27.61,27.54,27.54,1800.0,25.916,25.916,25.8503,25.8503,1800.0
2005-02-24 10:00:00,27.54,27.58,27.54,27.58,2200.0,25.8503,25.8878,25.8503,25.8878,2200.0
2005-02-24 10:05:00,27.57,27.61,27.57,27.61,1400.0,25.8784,25.916,25.8784,25.916,1400.0
2005-02-24 10:10:00,27.61,27.63,27.6,27.63,3600.0,25.916,25.9348,25.9066,25.9348,3600.0
2005-02-24 10:15:00,27.63,27.63,27.56,27.6,2800.0,25.9348,25.9348,25.8691,25.9066,2800.0
2005-02-24 10:20:00,27.6,27.6,27.6,27.6,400.0,25.9066,25.9066,25.9066,25.9066,400.0
2005-02-24 10:25:00,27.61,27.63,27.61,27.62,2200.0,25.916,25.9348,25.916,25.9254,2200.0
2005-02-24 10:30:00,27.63,27.7,27.63,27.7,6800.0,25.9348,26.0005,25.9348,26.0005,6800.0
2005-02-24 10:35:00,27.68,27.68,27.61,27.61,1800.0,25.9817,25.9817,25.916,25.916,1800.0
2005-02-24 10:40:00,27.61,27.61,27.57,27.57,2200.0,25.916,25.916,25.8784,25.8784,2200.0
2005-02-24 10:45:00,27.55,27.55,27.55,27.55,200.0,25.8597,25.8597,25.8597,25.8597,200.0
2005-02-24 10:50:00,27.55,27.55,27.55,27.55,0.0,25.8597,25.8597,25.8597,25.8597,0.0
2005-02-24 10:55:00,27.55,27.55,27.53,27.53,1200.0,25.8597,25.8597,25.8409,25.8409,1200.0
2005-02-24 11:00:00,27.53,27.53,27.4,27.41,11400.0,25.8409,25.8409,25.7189,25.7283,11400.0
2005-02-24 11:05:00,27.41,27.52,27.41,27.52,3200.0,25.7283,25.8315,25.7283,25.8315,3200.0
2005-02-24 11:10:00,27.52,27.52,27.51,27.52,1400.0,25.8315,25.8315,25.8221,25.8315,1400.0
2005-02-24 11:15:00,27.48,27.5,27.47,27.5,3600.0,25.794,25.8127,25.7846,25.8127,3600.0
2005-02-24 11:20:00,27.51,27.57,27.51,27.56,3000.0,25.8221,25.8784,25.8221,25.8691,3000.0
2005-02-24 11:25:00,27.56,27.58,27.56,27.57,600.0,25.8691,25.8878,25.8691,25.8784,600.0
2005-02-24 11:30:00,27.54,27.57,27.51,27.53,4000.0,25.8503,25.8784,25.8221,25.8409,4000.0
2005-02-24 11:35:00,27.56,27.56,27.56,27.56,800.0,25.8691,25.8691,25.8691,25.8691,800.0
2005-02-24 11:40:00,27.55,27.55,27.55,27.55,400.0,25.8597,25.8597,25.8597,25.8597,400.0
2005-02-24 11:45:00,27.54,27.54,27.53,27.53,1000.0,25.8503,25.8503,25.8409,25.8409,1000.0
2005-02-24 11:50:00,27.5,27.53,27.5,27.5,1000.0,25.8127,25.8409,25.8127,25.8127,1000.0
2005-02-24 11:55:00,27.52,27.52,27.52,27.52,400.0,25.8315,25.8315,25.8315,25.8315,400.0
2005-02-24 12:00:00,27.52,27.52,27.49,27.49,1000.0,25.8315,25.8315,25.8033,25.8033,1000.0
2005-02-24 12:05:00,27.49,27.49,27.49,27.49,0.0,25.8033,25.8033,25.8033,25.8033,0.0
2005-02-24 12:10:00,27.49,27.49,27.49,27.49,200.0,25.8033,25.8033,25.8033,25.8033,200.0
2005-02-24 12:15:00,27.48,27.54,27.46,27.54,5800.0,25.794,25.8503,25.7752,25.8503,5800.0
2005-02-24 12:20:00,27.53,27.58,27.53,27.58,1400.0,25.8409,25.8878,25.8409,25.8878,1400.0
2005-02-24 12:25:00,27.54,27.56,27.52,27.52,3000.0,25.8503,25.8691,25.8315,25.8315,3000.0
2005-02-24 12:30:00,27.53,27.53,27.53,27.53,200.0,25.8409,25.8409,25.8409,25.8409,200.0
2005-02-24 12:35:00,27.52,27.52,27.49,27.52,1400.0,25.8315,25.8315,25.8033,25.8315,1400.0
2005-02-24 12:40:00,27.5,27.53,27.5,27.5,1800.0,25.8127,25.8409,25.8127,25.8127,1800.0
2005-02-24 12:45:00,27.49,27.52,27.49,27.52,1400.0,25.8033,25.8315,25.8033,25.8315,1400.0
2005-02-24 12:50:00,27.5,27.52,27.5,27.52,600.0,25.8127,25.8315,25.8127,25.8315,600.0
2005-02-24 12:55:00,27.5,27.5,27.5,27.5,200.0,25.8127,25.8127,25.8127,25.8127,200.0
2005-02-24 13:00:00,27.5,27.5,27.48,27.48,1400.0,25.8127,25.8127,25.794,25.794,1400.0
2005-02-24 13:05:00,27.48,27.52,27.45,27.49,3600.0,25.794,25.8315,25.7658,25.8033,3600.0
2005-02-24 13:10:00,27.5,27.5,27.5,27.5,400.0,25.8127,25.8127,25.8127,25.8127,400.0
2005-02-24 13:15:00,27.52,27.52,27.48,27.5,1800.0,25.8315,25.8315,25.794,25.8127,1800.0
2005-02-24 13:20:00,27.5,27.5,27.5,27.5,600.0,25.8127,25.8127,25.8127,25.8127,600.0
2005-02-24 13:25:00,27.49,27.5,27.49,27.5,1000.0,25.8033,25.8127,25.8033,25.8127,1000.0
2005-02-24 13:30:00,27.52,27.52,27.5,27.5,600.0,25.8315,25.8315,25.8127,25.8127,600.0
2005-02-24 13:35:00,27.52,27.53,27.52,27.53,2000.0,25.8315,25.8409,25.8315,25.8409,2000.0
2005-02-24 13:40:00,27.53,27.57,27.53,27.54,2600.0,25.8409,25.8784,25.8409,25.8503,2600.0
2005-02-24 13:45:00,27.54,27.54,27.54,27.54,0.0,25.8503,25.8503,25.8503,25.8503,0.0
2005-02-24 13:50:00,27.52,27.53,27.46,27.48,7200.0,25.8315,25.8409,25.7752,25.794,7200.0
2005-02-24 13:55:00,27.48,27.49,27.48,27.49,800.0,25.794,25.8033,25.794,25.8033,800.0
2005-02-24 14:00:00,27.51,27.53,27.51,27.53,600.0,25.8221,25.8409,25.8221,25.8409,600.0
2005-02-24 14:05:00,27.53,27.53,27.53,27.53,800.0,25.8409,25.8409,25.8409,25.8409,800.0
2005-02-24 14:10:00,27.52,27.6,27.52,27.57,6200.0,25.8315,25.9066,25.8315,25.8784,6200.0
2005-02-24 14:15:00,27.57,27.57,27.57,27.57,2200.0,25.8784,25.8784,25.8784,25.8784,2200.0
2005-02-24 14:20:00,27.57,27.63,27.57,27.61,8400.0,25.8784,25.9348,25.8784,25.916,8400.0
2005-02-24 14:25:00,27.59,27.6,27.59,27.6,2200.0,25.8972,25.9066,25.8972,25.9066,2200.0
2005-02-24 14:30:00,27.59,27.59,27.59,27.59,3400.0,25.8972,25.8972,25.8972,25.8972,3400.0
2005-02-24 14:35:00,27.58,27.58,27.57,27.58,1600.0,25.8878,25.8878,25.8784,25.8878,1600.0
2005-02-24 14:40:00,27.57,27.59,27.57,27.58,4400.0,25.8784,25.8972,25.8784,25.8878,4400.0
2005-02-24 14:45:00,27.58,27.58,27.58,27.58,3800.0,25.8878,25.8878,25.8878,25.8878,3800.0
2005-02-24 14:50:00,27.58,27.58,27.55,27.57,1000.0,25.8878,25.8878,25.8597,25.8784,1000.0
2005-02-24 14:55:00,27.57,27.64,27.56,27.61,9600.0,25.8784,25.9441,25.8691,25.916,9600.0
2005-02-24 15:00:00,27.61,27.61,27.59,27.61,6000.0,25.916,25.916,25.8972,25.916,6000.0
2005-02-24 15:05:00,27.61,27.64,27.61,27.61,3800.0,25.916,25.9441,25.916,25.916,3800.0
2005-02-24 15:10:00,27.61,27.62,27.61,27.61,600.0,25.916,25.9254,25.916,25.916,600.0
2005-02-24 15:15:00,27.61,27.67,27.61,27.64,6400.0,25.916,25.9723,25.916,25.9441,6400.0
2005-02-24 15:20:00,27.62,27.64,27.62,27.63,4800.0,25.9254,25.9441,25.9254,25.9348,4800.0
2005-02-24 15:25:00,27.64,27.7,27.64,27.7,3800.0,25.9441,26.0005,25.9441,26.0005,3800.0
2005-02-24 15:30:00,27.7,27.7,27.68,27.68,10400.0,26.0005,26.0005,25.9817,25.9817,10400.0
2005-02-24 15:35:00,27.68,27.7,27.68,27.7,8800.0,25.9817,26.0005,25.9817,26.0005,8800.0
2005-02-24 15:40:00,27.74,27.79,27.71,27.75,7400.0,26.038,26.0849,26.0098,26.0474,7400.0
2005-02-24 15:45:00,27.76,27.76,27.74,27.74,5000.0,26.0568,26.0568,26.038,26.038,5000.0
2005-02-24 15:50:00,27.72,27.74,27.7,27.7,9600.0,26.0192,26.038,26.0005,26.0005,9600.0
2005-02-24 15:55:00,27.7,27.7,27.64,27.67,15400.0,26.0005,26.0005,25.9441,25.9723,15400.0
2005-02-25 09:30:00,27.63,27.63,27.63,27.63,6600.0,25.9348,25.9348,25.9348,25.9348,6600.0
2005-02-25 09:35:00,27.64,27.65,27.64,27.65,800.0,25.9441,25.9535,25.9441,25.9535,800.0
2005-02-25 09:40:00,27.65,27.68,27.65,27.68,38000.0,25.9535,25.9817,25.9535,25.9817,38000.0
2005-02-25 09:45:00,27.68,27.68,27.67,27.67,1200.0,25.9817,25.9817,25.9723,25.9723,1200.0
2005-02-25 09:50:00,27.66,27.66,27.59,27.62,1600.0,25.9629,25.9629,25.8972,25.9254,1600.0
2005-02-25 09:55:00,27.64,27.64,27.64,27.64,400.0,25.9441,25.9441,25.9441,25.9441,400.0
2005-02-25 10:00:00,27.63,27.66,27.63,27.65,7600.0,25.9348,25.9629,25.9348,25.9535,7600.0
2005-02-25 10:05:00,27.65,27.7,27.65,27.68,2400.0,25.9535,26.0005,25.9535,25.9817,2400.0
2005-02-25 10:10:00,27.66,27.67,27.66,27.67,1000.0,25.9629,25.9723,25.9629,25.9723,1000.0
2005-02-25 10:15:00,27.67,27.73,27.67,27.67,6000.0,25.9723,26.0286,25.9723,25.9723,6000.0
2005-02-25 10:20:00,27.69,27.69,27.6,27.6,2400.0,25.9911,25.9911,25.9066,25.9066,2400.0
2005-02-25 10:25:00,27.57,27.57,27.5,27.55,4800.0,25.8784,25.8784,25.8127,25.8597,4800.0
2005-02-25 10:30:00,27.55,27.65,27.54,27.65,6400.0,25.8597,25.9535,25.8503,25.9535,6400.0
2005-02-25 10:35:00,27.65,27.65,27.62,27.65,4800.0,25.9535,25.9535,25.9254,25.9535,4800.0
2005-02-25 10:40:00,27.65,27.68,27.64,27.68,2600.0,25.9535,25.9817,25.9441,25.9817,2600.0
2005-02-25 10:45:00,27.67,27.68,27.65,27.65,2000.0,25.9723,25.9817,25.9535,25.9535,2000.0
2005-02-25 10:50:00,27.65,27.7,27.65,27.66,3000.0,25.9535,26.0005,25.9535,25.9629,3000.0
2005-02-25 10:55:00,27.67,27.7,27.66,27.7,2600.0,25.9723,26.0005,25.9629,26.0005,2600.0
2005-02-25 11:00:00,27.7,27.86,27.7,27.84,8200.0,26.0005,26.1506,26.0005,26.1319,8200.0
2005-02-25 11:05:00,27.84,27.85,27.83,27.85,2000.0,26.1319,26.1413,26.1225,26.1413,2000.0
2005-02-25 11:10:00,27.84,27.84,27.84,27.84,1600.0,26.1319,26.1319,26.1319,26.1319,1600.0
2005-02-25 11:15:00,27.84,27.85,27.84,27.84,2800.0,26.1319,26.1413,26.1319,26.1319,2800.0
2005-02-25 11:20:00,27.84,27.86,27.84,27.86,2200.0,26.1319,26.1506,26.1319,26.1506,2200.0
2005-02-25 11:25:00,27.86,27.87,27.84,27.84,5000.0,26.1506,26.16,26.1319,26.1319,5000.0
2005-02-25 11:30:00,27.84,27.84,27.84,27.84,400.0,26.1319,26.1319,26.1319,26.1319,400.0
2005-02-25 11:35:00,27.85,27.86,27.85,27.86,1200.0,26.1413,26.1506,26.1413,26.1506,1200.0
2005-02-25 11:40:00,27.87,27.89,27.87,27.89,3000.0,26.16,26.1788,26.16,26.1788,3000.0
2005-02-25 11:45:00,27.89,27.9,27.89,27.9,1600.0,26.1788,26.1882,26.1788,26.1882,1600.0
2005-02-25 11:50:00,27.9,27.95,27.9,27.93,3200.0,26.1882,26.2351,26.1882,26.2163,3200.0
2005-02-25 11:55:00,27.95,27.96,27.95,27.96,1000.0,26.2351,26.2445,26.2351,26.2445,1000.0
2005-02-25 12:00:00,27.96,27.98,27.96,27.98,1600.0,26.2445,26.2633,26.2445,26.2633,1600.0
2005-02-25 12:05:00,27.98,27.98,27.98,27.98,400.0,26.2633,26.2633,26.2633,26.2633,400.0
2005-02-25 12:10:00,27.93,27.93,27.93,27.93,63800.0,26.2163,26.2163,26.2163,26.2163,63800.0
2005-02-25 12:15:00,27.93,27.93,27.91,27.91,2200.0,26.2163,26.2163,26.1976,26.1976,2200.0
2005-02-25 12:20:00,27.92,27.93,27.92,27.93,3400.0,26.207,26.2163,26.207,26.2163,3400.0
2005-02-25 12:25:00,27.93,27.93,27.92,27.92,1800.0,26.2163,26.2163,26.207,26.207,1800.0
2005-02-25 12:30:00,27.92,27.96,27.92,27.95,1800.0,26.207,26.2445,26.207,26.2351,1800.0
2005-02-25 12:35:00,27.96,27.96,27.93,27.93,2400.0,26.2445,26.2445,26.2163,26.2163,2400.0
2005-02-25 12:40:00,27.95,27.95,27.95,27.95,1600.0,26.2351,26.2351,26.2351,26.2351,1600.0
2005-02-25 12:45:00,27.95,27.96,27.94,27.94,2000.0,26.2351,26.2445,26.2257,26.2257,2000.0
2005-02-25 12:50:00,27.92,27.93,27.91,27.91,2400.0,26.207,26.2163,26.1976,26.1976,2400.0
2005-02-25 12:55:00,27.9,27.93,27.9,27.92,1800.0,26.1882,26.2163,26.1882,26.207,1800.0
2005-02-25 13:00:00,27.91,27.91,27.91,27.91,1000.0,26.1976,26.1976,26.1976,26.1976,1000.0
2005-02-25 13:05:00,27.92,27.92,27.91,27.92,1200.0,26.207,26.207,26.1976,26.207,1200.0
2005-02-25 13:10:00,27.91,27.92,27.88,27.88,1600.0,26.1976,26.207,26.1694,26.1694,1600.0
2005-02-25 13:15:00,27.87,27.89,27.87,27.89,1800.0,26.16,26.1788,26.16,26.1788,1800.0
2005-02-25 13:20:00,27.88,27.88,27.86,27.88,2000.0,26.1694,26.1694,26.1506,26.1694,2000.0
2005-02-25 13:25:00,27.88,27.9,27.84,27.9,2200.0,26.1694,26.1882,26.1319,26.1882,2200.0
2005-02-25 13:30:00,27.9,27.9,27.86,27.86,2000.0,26.1882,26.1882,26.1506,26.1506,2000.0
2005-02-25 13:35:00,27.87,27.93,27.87,27.9,6200.0,26.16,26.2163,26.16,26.1882,6200.0
2005-02-25 13:40:00,27.88,27.88,27.88,27.88,2600.0,26.1694,26.1694,26.1694,26.1694,2600.0
2005-02-25 13:45:00,27.88,27.94,27.88,27.91,4800.0,26.1694,26.2257,26.1694,26.1976,4800.0
2005-02-25 13:50:00,27.93,27.94,27.93,27.93,2800.0,26.2163,26.2257,26.2163,26.2163,2800.0
2005-02-25 13:55:00,27.92,27.92,27.83,27.83,3600.0,26.207,26.207,26.1225,26.1225,3600.0
2005-02-25 14:00:00,27.84,27.84,27.83,27.83,1400.0,26.1319,26.1319,26.1225,26.1225,1400.0
2005-02-25 14:05:00,27.82,27.83,27.81,27.81,2200.0,26.1131,26.1225,26.1037,26.1037,2200.0
2005-02-25 14:10:00,27.82,27.84,27.82,27.84,2800.0,26.1131,26.1319,26.1131,26.1319,2800.0
2005-02-25 14:15:00,27.84,27.89,27.83,27.88,5400.0,26.1319,26.1788,26.1225,26.1694,5400.0
2005-02-25 14:20:00,27.87,27.88,27.84,27.85,3600.0,26.16,26.1694,26.1319,26.1413,3600.0
2005-02-25 14:25:00,27.85,27.85,27.84,27.85,3200.0,26.1413,26.1413,26.1319,26.1413,3200.0
2005-02-25 14:30:00,27.84,27.85,27.84,27.85,3200.0,26.1319,26.1413,26.1319,26.1413,3200.0
2005-02-25 14:35:00,27.85,27.91,27.85,27.9,6200.0,26.1413,26.1976,26.1413,26.1882,6200.0
2005-02-25 14:40:00,27.9,27.91,27.89,27.91,2800.0,26.1882,26.1976,26.1788,26.1976,2800.0
2005-02-25 14:45:00,27.91,27.93,27.91,27.91,4400.0,26.1976,26.2163,26.1976,26.1976,4400.0
2005-02-25 14:50:00,27.91,27.92,27.91,27.92,2600.0,26.1976,26.207,26.1976,26.207,2600.0
2005-02-25 14:55:00,27.91,27.91,27.88,27.88,1800.0,26.1976,26.1976,26.1694,26.1694,1800.0
2005-02-25 15:00:00,27.87,27.87,27.78,27.81,7200.0,26.16,26.16,26.0756,26.1037,7200.0
2005-02-25 15:05:00,27.84,27.9,27.84,27.88,4000.0,26.1319,26.1882,26.1319,26.1694,4000.0
2005-02-25 15:10:00,27.88,27.89,27.88,27.89,3400.0,26.1694,26.1788,26.1694,26.1788,3400.0
2005-02-25 15:15:00,27.89,27.91,27.89,27.91,4400.0,26.1788,26.1976,26.1788,26.1976,4400.0
2005-02-25 15:20:00,27.9,27.91,27.88,27.9,7000.0,26.1882,26.1976,26.1694,26.1882,7000.0
2005-02-25 15:25:00,27.9,27.97,27.9,27.96,6000.0,26.1882,26.2539,26.1882,26.2445,6000.0
2005-02-25 15:30:00,27.96,27.96,27.89,27.94,5200.0,26.2445,26.2445,26.1788,26.2257,5200.0
2005-02-25 15:35:00,27.94,27.98,27.92,27.92,7600.0,26.2257,26.2633,26.207,26.207,7600.0
2005-02-25 15:40:00,27.91,27.95,27.91,27.95,10800.0,26.1976,26.2351,26.1976,26.2351,10800.0
2005-02-25 15:45:00,27.95,27.95,27.86,27.92,7600.0,26.2351,26.2351,26.1506,26.207,7600.0
2005-02-25 15:50:00,27.92,27.93,27.92,27.93,11200.0,26.207,26.2163,26.207,26.2163,11200.0
2005-02-25 15:55:00,27.93,27.96,27.87,27.95,7800.0,26.2163,26.2445,26.16,26.2351,7800.0
2005-02-28 09:30:00,27.83,27.87,27.83,27.87,4200.0,26.1225,26.16,26.1225,26.16,4200.0
2005-02-28 09:35:00,27.85,27.85,27.84,27.85,2800.0,26.1413,26.1413,26.1319,26.1413,2800.0
2005-02-28 09:40:00,27.85,27.86,27.84,27.85,3600.0,26.1413,26.1506,26.1319,26.1413,3600.0
2005-02-28 09:45:00,27.81,27.82,27.8,27.82,1800.0,26.1037,26.1131,26.0943,26.1131,1800.0
2005-02-28 09:50:00,27.81,27.82,27.8,27.82,3600.0,26.1037,26.1131,26.0943,26.1131,3600.0
2005-02-28 09:55:00,27.81,27.85,27.81,27.85,2400.0,26.1037,26.1413,26.1037,26.1413,2400.0
2005-02-28 10:00:00,27.86,27.96,27.86,27.96,1200.0,26.1506,26.2445,26.1506,26.2445,1200.0
2005-02-28 10:05:00,27.95,27.95,27.95,27.95,200.0,26.2351,26.2351,26.2351,26.2351,200.0
2005-02-28 10:10:00,27.96,27.96,27.91,27.91,800.0,26.2445,26.2445,26.1976,26.1976,800.0
2005-02-28 10:15:00,27.91,27.91,27.88,27.88,5200.0,26.1976,26.1976,26.1694,26.1694,5200.0
2005-02-28 10:20:00,27.89,27.89,27.88,27.88,1200.0,26.1788,26.1788,26.1694,26.1694,1200.0
2005-02-28 10:25:00,27.85,27.87,27.85,27.87,1400.0,26.1413,26.16,26.1413,26.16,1400.0
2005-02-28 10:30:00,27.88,27.93,27.87,27.93,2600.0,26.1694,26.2163,26.16,26.2163,2600.0
2005-02-28 10:35:00,27.95,27.97,27.95,27.97,2000.0,26.2351,26.2539,26.2351,26.2539,2000.0
2005-02-28 10:40:00,27.98,27.99,27.98,27.98,800.0,26.2633,26.2727,26.2633,26.2633,800.0
2005-02-28 10:45:00,27.98,28.0,27.98,28.0,3200.0,26.2633,26.2821,26.2633,26.2821,3200.0
2005-02-28 10:50:00,28.01,28.06,28.0,28.06,2600.0,26.2914,26.3384,26.2821,26.3384,2600.0
2005-02-28 10:55:00,28.0,28.0,28.0,28.0,400.0,26.2821,26.2821,26.2821,26.2821,400.0
2005-02-28 11:00:00,28.02,28.02,28.0,28.0,4200.0,26.3008,26.3008,26.2821,26.2821,4200.0
2005-02-28 11:05:00,28.0,28.05,28.0,28.0,5000.0,26.2821,26.329,26.2821,26.2821,5000.0
2005-02-28 11:10:00,28.01,28.02,28.01,28.01,2200.0,26.2914,26.3008,26.2914,26.2914,2200.0
2005-02-28 11:15:00,28.02,28.03,28.02,28.02,1000.0,26.3008,26.3102,26.3008,26.3008,1000.0
2005-02-28 11:20:00,28.02,28.02,28.0,28.0,1600.0,26.3008,26.3008,26.2821,26.2821,1600.0
2005-02-28 11:25:00,28.0,28.0,28.0,28.0,2600.0,26.2821,26.2821,26.2821,26.2821,2600.0
2005-02-28 11:30:00,28.0,28.0,27.99,27.99,1800.0,26.2821,26.2821,26.2727,26.2727,1800.0
2005-02-28 11:35:00,27.98,27.98,27.98,27.98,1000.0,26.2633,26.2633,26.2633,26.2633,1000.0
2005-02-28 11:40:00,27.97,27.98,27.95,27.98,3200.0,26.2539,26.2633,26.2351,26.2633,3200.0
2005-02-28 11:45:00,27.98,27.98,27.93,27.93,3800.0,26.2633,26.2633,26.2163,26.2163,3800.0
2005-02-28 11:50:00,27.9,27.9,27.86,27.86,1600.0,26.1882,26.1882,26.1506,26.1506,1600.0
2005-02-28 11:55:00,27.88,27.91,27.88,27.91,1000.0,26.1694,26.1976,26.1694,26.1976,1000.0
2005-02-28 12:00:00,27.91,27.91,27.89,27.89,1000.0,26.1976,26.1976,26.1788,26.1788,1000.0
2005-02-28 12:05:00,27.88,27.88,27.86,27.87,5200.0,26.1694,26.1694,26.1506,26.16,5200.0
2005-02-28 12:10:00,27.87,27.87,27.87,27.87,200.0,26.16,26.16,26.16,26.16,200.0
2005-02-28 12:15:00,27.85,27.86,27.8,27.81,1400.0,26.1413,26.1506,26.0943,26.1037,1400.0
2005-02-28 12:20:00,27.81,27.81,27.74,27.74,1800.0,26.1037,26.1037,26.038,26.038,1800.0
2005-02-28 12:25:00,27.7,27.71,27.7,27.71,600.0,26.0005,26.0098,26.0005,26.0098,600.0
2005-02-28 12:30:00,27.7,27.74,27.7,27.74,2000.0,26.0005,26.038,26.0005,26.038,2000.0
2005-02-28 12:35:00,27.68,27.68,27.68,27.68,1600.0,25.9817,25.9817,25.9817,25.9817,1600.0
2005-02-28 12:40:00,27.68,27.68,27.66,27.66,1200.0,25.9817,25.9817,25.9629,25.9629,1200.0
2005-02-28 12:45:00,27.67,27.68,27.64,27.64,1200.0,25.9723,25.9817,25.9441,25.9441,1200.0
2005-02-28 12:50:00,27.64,27.65,27.64,27.65,800.0,25.9441,25.9535,25.9441,25.9535,800.0
2005-02-28 12:55:00,27.65,27.66,27.65,27.66,1200.0,25.9535,25.9629,25.9535,25.9629,1200.0
2005-02-28 13:00:00,27.67,27.67,27.63,27.65,1200.0,25.9723,25.9723,25.9348,25.9535,1200.0
2005-02-28 13:05:00,27.67,27.67,27.65,27.65,1000.0,25.9723,25.9723,25.9535,25.9535,1000.0
2005-02-28 13:10:00,27.64,27.66,27.64,27.66,1600.0,25.9441,25.9629,25.9441,25.9629,1600.0
2005-02-28 13:15:00,27.66,27.67,27.66,27.67,1000.0,25.9629,25.9723,25.9629,25.9723,1000.0
2005-02-28 13:20:00,27.67,27.68,27.65,27.65,2600.0,25.9723,25.9817,25.9535,25.9535,2600.0
2005-02-28 13:25:00,27.67,27.68,27.67,27.68,800.0,25.9723,25.9817,25.9723,25.9817,800.0
2005-02-28 13:30:00,27.66,27.66,27.65,27.65,1000.0,25.9629,25.9629,25.9535,25.9535,1000.0
2005-02-28 13:35:00,27.65,27.65,27.64,27.64,400.0,25.9535,25.9535,25.9441,25.9441,400.0
2005-02-28 13:40:00,27.64,27.66,27.64,27.65,800.0,25.9441,25.9629,25.9441,25.9535,800.0
2005-02-28 13:45:00,27.65,27.74,27.65,27.74,8400.0,25.9535,26.038,25.9535,26.038,8400.0
2005-02-28 13:50:00,27.74,27.74,27.68,27.68,8200.0,26.038,26.038,25.9817,25.9817,8200.0
2005-02-28 13:55:00,27.66,27.68,27.63,27.63,1400.0,25.9629,25.9817,25.9348,25.9348,1400.0
2005-02-28 14:00:00,27.62,27.62,27.59,27.6,2000.0,25.9254,25.9254,25.8972,25.9066,2000.0
2005-02-28 14:05:00,27.6,27.62,27.6,27.62,1000.0,25.9066,25.9254,25.9066,25.9254,1000.0
2005-02-28 14:10:00,27.65,27.68,27.64,27.68,2600.0,25.9535,25.9817,25.9441,25.9817,2600.0
2005-02-28 14:15:00,27.68,27.68,27.68,27.68,400.0,25.9817,25.9817,25.9817,25.9817,400.0
2005-02-28 14:20:00,27.69,27.7,27.64,27.64,2200.0,25.9911,26.0005,25.9441,25.9441,2200.0
2005-02-28 14:25:00,27.67,27.68,27.67,27.68,1400.0,25.9723,25.9817,25.9723,25.9817,1400.0
2005-02-28 14:30:00,27.66,27.66,27.66,27.66,600.0,25.9629,25.9629,25.9629,25.9629,600.0
2005-02-28 14:35:00,27.67,27.7,27.67,27.7,800.0,25.9723,26.0005,25.9723,26.0005,800.0
2005-02-28 14:40:00,27.7,27.7,27.7,27.7,800.0,26.0005,26.0005,26.0005,26.0005,800.0
2005-02-28 14:45:00,27.72,27.72,27.7,27.71,8200.0,26.0192,26.0192,26.0005,26.0098,8200.0
2005-02-28 14:50:00,27.72,27.75,27.72,27.75,2000.0,26.0192,26.0474,26.0192,26.0474,2000.0
2005-02-28 14:55:00,27.74,27.74,27.71,27.71,9000.0,26.038,26.038,26.0098,26.0098,9000.0
2005-02-28 15:00:00,27.72,27.77,27.72,27.76,8800.0,26.0192,26.0662,26.0192,26.0568,8800.0
2005-02-28 15:05:00,27.77,27.78,27.75,27.78,11800.0,26.0662,26.0756,26.0474,26.0756,11800.0
2005-02-28 15:10:00,27.78,27.79,27.78,27.79,1800.0,26.0756,26.0849,26.0756,26.0849,1800.0
2005-02-28 15:15:00,27.79,27.83,27.79,27.83,5400.0,26.0849,26.1225,26.0849,26.1225,5400.0
2005-02-28 15:20:00,27.82,27.84,27.79,27.81,7400.0,26.1131,26.1319,26.0849,26.1037,7400.0
2005-02-28 15:25:00,27.82,27.82,27.79,27.79,2600.0,26.1131,26.1131,26.0849,26.0849,2600.0
2005-02-28 15:30:00,27.79,28.0,27.79,28.0,27400.0,26.0849,26.2821,26.0849,26.2821,27400.0
2005-02-28 15:35:00,28.0,28.01,27.87,27.91,12400.0,26.2821,26.2914,26.16,26.1976,12400.0
2005-02-28 15:40:00,27.93,28.02,27.93,27.96,13600.0,26.2163,26.3008,26.2163,26.2445,13600.0
2005-02-28 15:45:00,27.96,28.02,27.96,28.01,15200.0,26.2445,26.3008,26.2445,26.2914,15200.0
2005-02-28 15:50:00,28.01,28.01,27.93,27.93,14000.0,26.2914,26.2914,26.2163,26.2163,14000.0
2005-02-28 15:55:00,27.93,27.96,27.82,27.82,27800.0,26.2163,26.2445,26.1131,26.1131,27800.0
2005-03-01 09:30:00,27.85,27.86,27.85,27.86,2000.0,26.1413,26.1506,26.1413,26.1506,2000.0
2005-03-01 09:35:00,27.87,27.97,27.87,27.97,2200.0,26.16,26.2539,26.16,26.2539,2200.0
2005-03-01 09:40:00,27.99,28.06,27.99,28.05,2600.0,26.2727,26.3384,26.2727,26.329,2600.0
2005-03-01 09:45:00,28.05,28.05,27.95,27.95,1800.0,26.329,26.329,26.2351,26.2351,1800.0
2005-03-01 09:50:00,27.98,27.98,27.96,27.97,1800.0,26.2633,26.2633,26.2445,26.2539,1800.0
2005-03-01 09:55:00,27.93,27.93,27.93,27.93,1000.0,26.2163,26.2163,26.2163,26.2163,1000.0
2005-03-01 10:00:00,27.94,28.0,27.85,28.0,5600.0,26.2257,26.2821,26.1413,26.2821,5600.0
2005-03-01 10:05:00,28.03,28.08,28.0,28.01,13400.0,26.3102,26.3571,26.2821,26.2914,13400.0
2005-03-01 10:10:00,28.0,28.01,28.0,28.0,2000.0,26.2821,26.2914,26.2821,26.2821,2000.0
2005-03-01 10:15:00,28.0,28.0,27.99,28.0,2600.0,26.2821,26.2821,26.2727,26.2821,2600.0
2005-03-01 10:20:00,28.0,28.0,27.98,27.99,1000.0,26.2821,26.2821,26.2633,26.2727,1000.0
2005-03-01 10:25:00,27.98,27.99,27.98,27.98,1600.0,26.2633,26.2727,26.2633,26.2633,1600.0
2005-03-01 10:30:00,27.97,27.98,27.97,27.98,600.0,26.2539,26.2633,26.2539,26.2633,600.0
2005-03-01 10:35:00,27.98,28.03,27.98,27.99,4400.0,26.2633,26.3102,26.2633,26.2727,4400.0
2005-03-01 10:40:00,27.98,27.99,27.98,27.99,600.0,26.2633,26.2727,26.2633,26.2727,600.0
2005-03-01 10:45:00,28.0,28.0,27.99,27.99,3200.0,26.2821,26.2821,26.2727,26.2727,3200.0
2005-03-01 10:50:00,27.99,27.99,27.98,27.99,2400.0,26.2727,26.2727,26.2633,26.2727,2400.0
2005-03-01 10:55:00,28.0,28.05,28.0,28.05,7000.0,26.2821,26.329,26.2821,26.329,7000.0
2005-03-01 11:00:00,28.03,28.05,28.03,28.05,5400.0,26.3102,26.329,26.3102,26.329,5400.0
2005-03-01 11:05:00,28.05,28.11,28.05,28.11,6200.0,26.329,26.3853,26.329,26.3853,6200.0
2005-03-01 11:10:00,28.11,28.15,28.09,28.15,11200.0,26.3853,26.4229,26.3665,26.4229,11200.0
2005-03-01 11:15:00,28.1,28.14,28.09,28.09,10400.0,26.3759,26.4135,26.3665,26.3665,10400.0
2005-03-01 11:20:00,28.1,28.12,28.1,28.11,6000.0,26.3759,26.3947,26.3759,26.3853,6000.0
2005-03-01 11:25:00,28.11,28.17,28.1,28.1,8600.0,26.3853,26.4416,26.3759,26.3759,8600.0
2005-03-01 11:30:00,28.1,28.1,28.1,28.1,1200.0,26.3759,26.3759,26.3759,26.3759,1200.0
2005-03-01 11:35:00,28.09,28.1,28.04,28.04,4000.0,26.3665,26.3759,26.3196,26.3196,4000.0
2005-03-01 11:40:00,28.05,28.09,28.05,28.09,3800.0,26.329,26.3665,26.329,26.3665,3800.0
2005-03-01 11:45:00,28.09,28.2,28.08,28.18,7800.0,26.3665,26.4698,26.3571,26.451,7800.0
2005-03-01 11:50:00,28.19,28.19,28.16,28.17,8600.0,26.4604,26.4604,26.4322,26.4416,8600.0
2005-03-01 11:55:00,28.18,28.19,28.17,28.17,4400.0,26.451,26.4604,26.4416,26.4416,4400.0
2005-03-01 12:00:00,28.16,28.18,28.16,28.16,2800.0,26.4322,26.451,26.4322,26.4322,2800.0
2005-03-01 12:05:00,28.16,28.16,28.15,28.15,7400.0,26.4322,26.4322,26.4229,26.4229,7400.0
2005-03-01 12:10:00,28.14,28.2,28.14,28.2,8400.0,26.4135,26.4698,26.4135,26.4698,8400.0
2005-03-01 12:15:00,28.19,28.19,28.12,28.14,3000.0,26.4604,26.4604,26.3947,26.4135,3000.0
2005-03-01 12:20:00,28.14,28.18,28.13,28.18,3400.0,26.4135,26.451,26.4041,26.451,3400.0
2005-03-01 12:25:00,28.15,28.2,28.15,28.2,2200.0,26.4229,26.4698,26.4229,26.4698,2200.0
2005-03-01 12:30:00,28.22,28.25,28.22,28.23,14600.0,26.4886,26.5167,26.4886,26.4979,14600.0
2005-03-01 12:35:00,28.22,28.23,28.2,28.22,14200.0,26.4886,26.4979,26.4698,26.4886,14200.0
2005-03-01 12:40:00,28.22,28.23,28.22,28.23,9200.0,26.4886,26.4979,26.4886,26.4979,9200.0
2005-03-01 12:45:00,28.23,28.24,28.23,28.24,7200.0,26.4979,26.5073,26.4979,26.5073,7200.0
2005-03-01 12:50:00,28.24,28.36,28.24,28.36,55200.0,26.5073,26.62,26.5073,26.62,55200.0
2005-03-01 12:55:00,28.36,28.41,28.34,28.39,12600.0,26.62,26.6669,26.6012,26.6481,12600.0
2005-03-01 13:00:00,28.39,28.48,28.38,28.48,18200.0,26.6481,26.7326,26.6387,26.7326,18200.0
2005-03-01 13:05:00,28.48,28.48,28.4,28.43,6600.0,26.7326,26.7326,26.6575,26.6857,6600.0
2005-03-01 13:10:00,28.43,28.56,28.43,28.56,16600.0,26.6857,26.8077,26.6857,26.8077,16600.0
2005-03-01 13:15:00,28.55,28.63,28.54,28.63,19600.0,26.7983,26.8734,26.7889,26.8734,19600.0
2005-03-01 13:20:00,28.6,28.6,28.25,28.58,26200.0,26.8452,26.8452,26.5167,26.8265,26200.0
2005-03-01 13:25:00,28.54,28.55,28.48,28.48,9600.0,26.7889,26.7983,26.7326,26.7326,9600.0
2005-03-01 13:30:00,28.48,28.5,28.48,28.49,3600.0,26.7326,26.7514,26.7326,26.742,3600.0
2005-03-01 13:35:00,28.5,28.56,28.49,28.55,5200.0,26.7514,26.8077,26.742,26.7983,5200.0
2005-03-01 13:40:00,28.55,28.65,28.55,28.65,7000.0,26.7983,26.8922,26.7983,26.8922,7000.0
2005-03-01 13:45:00,28.63,28.67,28.62,28.65,9800.0,26.8734,26.9109,26.864,26.8922,9800.0
2005-03-01 13:50:00,28.63,28.65,28.6,28.65,2400.0,26.8734,26.8922,26.8452,26.8922,2400.0
2005-03-01 13:55:00,28.65,28.68,28.65,28.67,2600.0,26.8922,26.9203,26.8922,26.9109,2600.0
2005-03-01 14:00:00,28.63,28.67,28.63,28.65,1400.0,26.8734,26.9109,26.8734,26.8922,1400.0
2005-03-01 14:05:00,28.65,28.65,28.64,28.64,1600.0,26.8922,26.8922,26.8828,26.8828,1600.0
2005-03-01 14:10:00,28.65,28.66,28.64,28.66,5600.0,26.8922,26.9016,26.8828,26.9016,5600.0
2005-03-01 14:15:00,28.66,28.67,28.66,28.66,6400.0,26.9016,26.9109,26.9016,26.9016,6400.0
2005-03-01 14:20:00,28.66,28.66,28.65,28.65,8400.0,26.9016,26.9016,26.8922,26.8922,8400.0
2005-03-01 14:25:00,28.65,28.7,28.65,28.67,9400.0,26.8922,26.9391,26.8922,26.9109,9400.0
2005-03-01 14:30:00,28.65,28.66,28.63,28.63,6000.0,26.8922,26.9016,26.8734,26.8734,6000.0
2005-03-01 14:35:00,28.61,28.61,28.6,28.61,6400.0,26.8546,26.8546,26.8452,26.8546,6400.0
2005-03-01 14:40:00,28.6,28.6,28.59,28.6,5000.0,26.8452,26.8452,26.8359,26.8452,5000.0
2005-03-01 14:45:00,28.6,28.61,28.6,28.61,600.0,26.8452,26.8546,26.8452,26.8546,600.0
2005-03-01 14:50:00,28.61,28.61,28.56,28.56,4000.0,26.8546,26.8546,26.8077,26.8077,4000.0
2005-03-01 14:55:00,28.56,28.63,28.56,28.63,7800.0,26.8077,26.8734,26.8077,26.8734,7800.0
2005-03-01 15:00:00,28.61,28.61,28.61,28.61,1600.0,26.8546,26.8546,26.8546,26.8546,1600.0
2005-03-01 15:05:00,28.61,28.61,28.61,28.61,800.0,26.8546,26.8546,26.8546,26.8546,800.0
2005-03-01 15:10:00,28.61,28.62,28.61,28.62,6600.0,26.8546,26.864,26.8546,26.864,6600.0
2005-03-01 15:15:00,28.63,28.63,28.62,28.62,1200.0,26.8734,26.8734,26.864,26.864,1200.0
2005-03-01 15:20:00,28.62,28.63,28.62,28.63,10800.0,26.864,26.8734,26.864,26.8734,10800.0
2005-03-01 15:25:00,28.63,28.63,28.61,28.61,2800.0,26.8734,26.8734,26.8546,26.8546,2800.0
2005-03-01 15:30:00,28.63,28.66,28.63,28.64,5200.0,26.8734,26.9016,26.8734,26.8828,5200.0
2005-03-01 15:35:00,28.64,28.64,28.62,28.63,6200.0,26.8828,26.8828,26.864,26.8734,6200.0
2005-03-01 15:40:00,28.63,28.63,28.61,28.61,4000.0,26.8734,26.8734,26.8546,26.8546,4000.0
2005-03-01 15:45:00,28.61,28.62,28.52,28.53,8800.0,26.8546,26.864,26.7702,26.7795,8800.0
2005-03-01 15:50:00,28.53,28.54,28.53,28.53,16000.0,26.7795,26.7889,26.7795,26.7795,16000.0
2005-03-01 15:55:00,28.54,28.58,28.53,28.57,10400.0,26.7889,26.8265,26.7795,26.8171,10400.0
2005-03-02 09:30:00,28.59,28.59,28.5,28.5,6200.0,26.8359,26.8359,26.7514,26.7514,6200.0
2005-03-02 09:35:00,28.5,28.5,28.39,28.4,2600.0,26.7514,26.7514,26.6481,26.6575,2600.0
2005-03-02 09:40:00,28.35,28.35,28.33,28.34,1600.0,26.6106,26.6106,26.5918,26.6012,1600.0
2005-03-02 09:45:00,28.33,28.33,28.33,28.33,200.0,26.5918,26.5918,26.5918,26.5918,200.0
2005-03-02 09:50:00,28.35,28.5,28.35,28.5,3600.0,26.6106,26.7514,26.6106,26.7514,3600.0
2005-03-02 09:55:00,28.44,28.45,28.44,28.45,2000.0,26.6951,26.7044,26.6951,26.7044,2000.0
2005-03-02 10:00:00,28.45,28.47,28.45,28.47,1200.0,26.7044,26.7232,26.7044,26.7232,1200.0
2005-03-02 10:05:00,28.47,28.48,28.47,28.48,600.0,26.7232,26.7326,26.7232,26.7326,600.0
2005-03-02 10:10:00,28.48,28.5,28.48,28.5,4000.0,26.7326,26.7514,26.7326,26.7514,4000.0
2005-03-02 10:15:00,28.49,28.5,28.49,28.5,800.0,26.742,26.7514,26.742,26.7514,800.0
2005-03-02 10:20:00,28.5,28.51,28.5,28.51,1800.0,26.7514,26.7608,26.7514,26.7608,1800.0
2005-03-02 10:25:00,28.5,28.51,28.49,28.49,1000.0,26.7514,26.7608,26.742,26.742,1000.0
2005-03-02 10:30:00,28.47,28.48,28.47,28.47,1600.0,26.7232,26.7326,26.7232,26.7232,1600.0
2005-03-02 10:35:00,28.45,28.45,28.42,28.42,400.0,26.7044,26.7044,26.6763,26.6763,400.0
2005-03-02 10:40:00,28.4,28.4,28.36,28.36,3200.0,26.6575,26.6575,26.62,26.62,3200.0
2005-03-02 10:45:00,28.36,28.36,28.36,28.36,800.0,26.62,26.62,26.62,26.62,800.0
2005-03-02 10:50:00,28.36,28.39,28.36,28.39,3000.0,26.62,26.6481,26.62,26.6481,3000.0
2005-03-02 10:55:00,28.38,28.43,28.38,28.43,7400.0,26.6387,26.6857,26.6387,26.6857,7400.0
2005-03-02 11:00:00,28.43,28.43,28.43,28.43,200.0,26.6857,26.6857,26.6857,26.6857,200.0
2005-03-02 11:05:00,28.41,28.41,28.41,28.41,2000.0,26.6669,26.6669,26.6669,26.6669,2000.0
2005-03-02 11:10:00,28.4,28.42,28.4,28.42,6000.0,26.6575,26.6763,26.6575,26.6763,6000.0
2005-03-02 11:15:00,28.42,28.5,28.42,28.42,6800.0,26.6763,26.7514,26.6763,26.6763,6800.0
2005-03-02 11:20:00,28.42,28.42,28.42,28.42,800.0,26.6763,26.6763,26.6763,26.6763,800.0
2005-03-02 11:25:00,28.42,28.42,28.42,28.42,1200.0,26.6763,26.6763,26.6763,26.6763,1200.0
2005-03-02 11:30:00,28.42,28.42,28.42,28.42,200.0,26.6763,26.6763,26.6763,26.6763,200.0
2005-03-02 11:35:00,28.42,28.42,28.42,28.42,1400.0,26.6763,26.6763,26.6763,26.6763,1400.0
2005-03-02 11:40:00,28.42,28.42,28.42,28.42,400.0,26.6763,26.6763,26.6763,26.6763,400.0
2005-03-02 11:45:00,28.43,28.5,28.43,28.49,3000.0,26.6857,26.7514,26.6857,26.742,3000.0
2005-03-02 11:50:00,28.49,28.51,28.49,28.51,1600.0,26.742,26.7608,26.742,26.7608,1600.0
2005-03-02 11:55:00,28.5,28.5,28.47,28.47,2000.0,26.7514,26.7514,26.7232,26.7232,2000.0
2005-03-02 12:00:00,28.47,28.5,28.47,28.5,2400.0,26.7232,26.7514,26.7232,26.7514,2400.0
2005-03-02 12:05:00,28.52,28.53,28.52,28.53,4800.0,26.7702,26.7795,26.7702,26.7795,4800.0
2005-03-02 12:10:00,28.53,28.53,28.53,28.53,0.0,26.7795,26.7795,26.7795,26.7795,0.0
2005-03-02 12:15:00,28.52,28.52,28.52,28.52,400.0,26.7702,26.7702,26.7702,26.7702,400.0
2005-03-02 12:20:00,28.5,28.5,28.49,28.5,2600.0,26.7514,26.7514,26.742,26.7514,2600.0
2005-03-02 12:25:00,28.48,28.5,28.48,28.5,600.0,26.7326,26.7514,26.7326,26.7514,600.0
2005-03-02 12:30:00,28.49,28.49,28.47,28.47,3200.0,26.742,26.742,26.7232,26.7232,3200.0
2005-03-02 12:35:00,28.47,28.47,28.45,28.45,2800.0,26.7232,26.7232,26.7044,26.7044,2800.0
2005-03-02 12:40:00,28.45,28.45,28.44,28.45,2400.0,26.7044,26.7044,26.6951,26.7044,2400.0
2005-03-02 12:45:00,28.45,28.45,28.45,28.45,200.0,26.7044,26.7044,26.7044,26.7044,200.0
2005-03-02 12:50:00,28.45,28.45,28.45,28.45,0.0,26.7044,26.7044,26.7044,26.7044,0.0
2005-03-02 12:55:00,28.45,28.45,28.45,28.45,400.0,26.7044,26.7044,26.7044,26.7044,400.0
2005-03-02 13:00:00,28.45,28.46,28.45,28.46,1200.0,26.7044,26.7138,26.7044,26.7138,1200.0
2005-03-02 13:05:00,28.45,28.45,28.43,28.43,5600.0,26.7044,26.7044,26.6857,26.6857,5600.0
2005-03-02 13:10:00,28.43,28.5,28.43,28.5,5600.0,26.6857,26.7514,26.6857,26.7514,5600.0
2005-03-02 13:15:00,28.49,28.49,28.49,28.49,1400.0,26.742,26.742,26.742,26.742,1400.0
2005-03-02 13:20:00,28.49,28.52,28.49,28.52,1600.0,26.742,26.7702,26.742,26.7702,1600.0
2005-03-02 13:25:00,28.51,28.51,28.5,28.5,400.0,26.7608,26.7608,26.7514,26.7514,400.0
2005-03-02 13:30:00,28.49,28.51,28.49,28.51,600.0,26.742,26.7608,26.742,26.7608,600.0
2005-03-02 13:35:00,28.5,28.51,28.5,28.5,1600.0,26.7514,26.7608,26.7514,26.7514,1600.0
2005-03-02 13:40:00,28.49,28.49,28.49,28.49,1000.0,26.742,26.742,26.742,26.742,1000.0
2005-03-02 13:45:00,28.48,28.49,28.47,28.48,1000.0,26.7326,26.742,26.7232,26.7326,1000.0
2005-03-02 13:50:00,28.46,28.46,28.45,28.45,3000.0,26.7138,26.7138,26.7044,26.7044,3000.0
2005-03-02 13:55:00,28.45,28.49,28.45,28.47,9200.0,26.7044,26.742,26.7044,26.7232,9200.0
2005-03-02 14:00:00,28.48,28.5,28.48,28.5,3600.0,26.7326,26.7514,26.7326,26.7514,3600.0
2005-03-02 14:05:00,28.5,28.5,28.49,28.49,600.0,26.7514,26.7514,26.742,26.742,600.0
2005-03-02 14:10:00,28.49,28.49,28.47,28.47,1600.0,26.742,26.742,26.7232,26.7232,1600.0
2005-03-02 14:15:00,28.49,28.49,28.45,28.49,2800.0,26.742,26.742,26.7044,26.742,2800.0
2005-03-02 14:20:00,28.47,28.47,28.47,28.47,1000.0,26.7232,26.7232,26.7232,26.7232,1000.0
2005-03-02 14:25:00,28.48,28.48,28.48,28.48,1000.0,26.7326,26.7326,26.7326,26.7326,1000.0
2005-03-02 14:30:00,28.48,28.48,28.44,28.44,4800.0,26.7326,26.7326,26.6951,26.6951,4800.0
2005-03-02 14:35:00,28.43,28.45,28.42,28.45,7200.0,26.6857,26.7044,26.6763,26.7044,7200.0
2005-03-02 14:40:00,28.45,28.45,28.43,28.45,2200.0,26.7044,26.7044,26.6857,26.7044,2200.0
2005-03-02 14:45:00,28.45,28.45,28.43,28.43,5200.0,26.7044,26.7044,26.6857,26.6857,5200.0
2005-03-02 14:50:00,28.42,28.49,28.4,28.4,1600.0,26.6763,26.742,26.6575,26.6575,1600.0
2005-03-02 14:55:00,28.4,28.4,28.39,28.39,800.0,26.6575,26.6575,26.6481,26.6481,800.0
2005-03-02 15:00:00,28.39,28.42,28.39,28.39,2200.0,26.6481,26.6763,26.6481,26.6481,2200.0
2005-03-02 15:05:00,28.39,28.41,28.39,28.41,400.0,26.6481,26.6669,26.6481,26.6669,400.0
2005-03-02 15:10:00,28.42,28.42,28.4,28.42,1200.0,26.6763,26.6763,26.6575,26.6763,1200.0
2005-03-02 15:15:00,28.43,28.44,28.43,28.44,800.0,26.6857,26.6951,26.6857,26.6951,800.0
2005-03-02 15:20:00,28.44,28.44,28.4,28.4,1800.0,26.6951,26.6951,26.6575,26.6575,1800.0
2005-03-02 15:25:00,28.4,28.4,28.38,28.4,2800.0,26.6575,26.6575,26.6387,26.6575,2800.0
2005-03-02 15:30:00,28.4,28.4,28.4,28.4,400.0,26.6575,26.6575,26.6575,26.6575,400.0
2005-03-02 15:35:00,28.4,28.4,28.4,28.4,800.0,26.6575,26.6575,26.6575,26.6575,800.0
2005-03-02 15:40:00,28.4,28.4,28.38,28.38,1200.0,26.6575,26.6575,26.6387,26.6387,1200.0
2005-03-02 15:45:00,28.4,28.4,28.4,28.4,1600.0,26.6575,26.6575,26.6575,26.6575,1600.0
2005-03-02 15:50:00,28.4,28.4,28.4,28.4,5000.0,26.6575,26.6575,26.6575,26.6575,5000.0
2005-03-02 15:55:00,28.39,28.39,28.35,28.35,7600.0,26.6481,26.6481,26.6106,26.6106,7600.0
2005-03-03 09:30:00,28.45,28.5,28.45,28.47,5800.0,26.7044,26.7514,26.7044,26.7232,5800.0
2005-03-03 09:35:00,28.5,28.52,28.47,28.5,2200.0,26.7514,26.7702,26.7232,26.7514,2200.0
2005-03-03 09:40:00,28.51,28.51,28.5,28.5,2000.0,26.7608,26.7608,26.7514,26.7514,2000.0
2005-03-03 09:45:00,28.46,28.52,28.46,28.49,2600.0,26.7138,26.7702,26.7138,26.742,2600.0
2005-03-03 09:50:00,28.48,28.48,28.46,28.46,2400.0,26.7326,26.7326,26.7138,26.7138,2400.0
2005-03-03 09:55:00,28.43,28.44,28.43,28.43,1600.0,26.6857,26.6951,26.6857,26.6857,1600.0
2005-03-03 10:00:00,28.43,28.49,28.43,28.48,3400.0,26.6857,26.742,26.6857,26.7326,3400.0
2005-03-03 10:05:00,28.48,28.48,28.47,28.47,1200.0,26.7326,26.7326,26.7232,26.7232,1200.0
2005-03-03 10:10:00,28.46,28.47,28.46,28.47,1200.0,26.7138,26.7232,26.7138,26.7232,1200.0
2005-03-03 10:15:00,28.47,28.47,28.46,28.46,800.0,26.7232,26.7232,26.7138,26.7138,800.0
2005-03-03 10:20:00,28.47,28.47,28.45,28.45,800.0,26.7232,26.7232,26.7044,26.7044,800.0
2005-03-03 10:25:00,28.42,28.42,28.37,28.37,3000.0,26.6763,26.6763,26.6294,26.6294,3000.0
2005-03-03 10:30:00,28.37,28.38,28.31,28.31,2600.0,26.6294,26.6387,26.573,26.573,2600.0
2005-03-03 10:35:00,28.3,28.3,28.29,28.29,6000.0,26.5636,26.5636,26.5543,26.5543,6000.0
2005-03-03 10:40:00,28.29,28.29,28.29,28.29,800.0,26.5543,26.5543,26.5543,26.5543,800.0
2005-03-03 10:45:00,28.29,28.38,28.29,28.36,6800.0,26.5543,26.6387,26.5543,26.62,6800.0
2005-03-03 10:50:00,28.38,28.44,28.38,28.44,3200.0,26.6387,26.6951,26.6387,26.6951,3200.0
2005-03-03 10:55:00,28.44,28.47,28.44,28.47,2600.0,26.6951,26.7232,26.6951,26.7232,2600.0
2005-03-03 11:00:00,28.45,28.45,28.4,28.4,6000.0,26.7044,26.7044,26.6575,26.6575,6000.0
2005-03-03 11:05:00,28.4,28.41,28.39,28.39,1600.0,26.6575,26.6669,26.6481,26.6481,1600.0
2005-03-03 11:10:00,28.38,28.38,28.35,28.35,2800.0,26.6387,26.6387,26.6106,26.6106,2800.0
2005-03-03 11:15:00,28.34,28.34,28.32,28.32,600.0,26.6012,26.6012,26.5824,26.5824,600.0
2005-03-03 11:20:00,28.32,28.32,28.3,28.32,1400.0,26.5824,26.5824,26.5636,26.5824,1400.0
2005-03-03 11:25:00,28.33,28.33,28.32,28.33,800.0,26.5918,26.5918,26.5824,26.5918,800.0
2005-03-03 11:30:00,28.32,28.33,28.32,28.33,1200.0,26.5824,26.5918,26.5824,26.5918,1200.0
2005-03-03 11:35:00,28.33,28.44,28.33,28.43,5800.0,26.5918,26.6951,26.5918,26.6857,5800.0
2005-03-03 11:40:00,28.43,28.43,28.4,28.4,2200.0,26.6857,26.6857,26.6575,26.6575,2200.0
2005-03-03 11:45:00,28.41,28.41,28.35,28.39,2400.0,26.6669,26.6669,26.6106,26.6481,2400.0
2005-03-03 11:50:00,28.38,28.38,28.34,28.35,2200.0,26.6387,26.6387,26.6012,26.6106,2200.0
2005-03-03 11:55:00,28.34,28.34,28.29,28.3,2200.0,26.6012,26.6012,26.5543,26.5636,2200.0
2005-03-03 12:00:00,28.28,28.29,28.26,28.26,2000.0,26.5449,26.5543,26.5261,26.5261,2000.0
2005-03-03 12:05:00,28.28,28.28,28.26,28.26,1200.0,26.5449,26.5449,26.5261,26.5261,1200.0
2005-03-03 12:10:00,28.27,28.28,28.26,28.26,2400.0,26.5355,26.5449,26.5261,26.5261,2400.0
2005-03-03 12:15:00,28.26,28.3,28.26,28.3,4000.0,26.5261,26.5636,26.5261,26.5636,4000.0
2005-03-03 12:20:00,28.29,28.29,28.27,28.29,1400.0,26.5543,26.5543,26.5355,26.5543,1400.0
2005-03-03 12:25:00,28.29,28.3,28.28,28.29,1000.0,26.5543,26.5636,26.5449,26.5543,1000.0
2005-03-03 12:30:00,28.27,28.27,28.25,28.25,1000.0,26.5355,26.5355,26.5167,26.5167,1000.0
2005-03-03 12:35:00,28.27,28.27,28.24,28.24,800.0,26.5355,26.5355,26.5073,26.5073,800.0
2005-03-03 12:40:00,28.24,28.25,28.24,28.25,600.0,26.5073,26.5167,26.5073,26.5167,600.0
2005-03-03 12:45:00,28.24,28.24,28.21,28.22,2200.0,26.5073,26.5073,26.4792,26.4886,2200.0
2005-03-03 12:50:00,28.22,28.22,28.21,28.22,1400.0,26.4886,26.4886,26.4792,26.4886,1400.0
2005-03-03 12:55:00,28.22,28.32,28.22,28.32,5600.0,26.4886,26.5824,26.4886,26.5824,5600.0
2005-03-03 13:00:00,28.32,28.32,28.31,28.31,800.0,26.5824,26.5824,26.573,26.573,800.0
2005-03-03 13:05:00,28.31,28.32,28.31,28.32,1000.0,26.573,26.5824,26.573,26.5824,1000.0
2005-03-03 13:10:00,28.32,28.37,28.32,28.36,2200.0,26.5824,26.6294,26.5824,26.62,2200.0
2005-03-03 13:15:00,28.36,28.45,28.36,28.43,4400.0,26.62,26.7044,26.62,26.6857,4400.0
2005-03-03 13:20:00,28.43,28.43,28.36,28.41,3800.0,26.6857,26.6857,26.62,26.6669,3800.0
2005-03-03 13:25:00,28.42,28.42,28.3,28.31,2800.0,26.6763,26.6763,26.5636,26.573,2800.0
2005-03-03 13:30:00,28.31,28.36,28.31,28.35,2200.0,26.573,26.62,26.573,26.6106,2200.0
2005-03-03 13:35:00,28.34,28.35,28.32,28.34,800.0,26.6012,26.6106,26.5824,26.6012,800.0
2005-03-03 13:40:00,28.34,28.41,28.34,28.39,1200.0,26.6012,26.6669,26.6012,26.6481,1200.0
2005-03-03 13:45:00,28.37,28.42,28.36,28.36,2200.0,26.6294,26.6763,26.62,26.62,2200.0
2005-03-03 13:50:00,28.39,28.39,28.36,28.37,2000.0,26.6481,26.6481,26.62,26.6294,2000.0
2005-03-03 13:55:00,28.37,28.43,28.37,28.4,5400.0,26.6294,26.6857,26.6294,26.6575,5400.0
2005-03-03 14:00:00,28.41,28.41,28.38,28.39,9200.0,26.6669,26.6669,26.6387,26.6481,9200.0
2005-03-03 14:05:00,28.39,28.4,28.38,28.4,2000.0,26.6481,26.6575,26.6387,26.6575,2000.0
2005-03-03 14:10:00,28.4,28.41,28.4,28.41,4800.0,26.6575,26.6669,26.6575,26.6669,4800.0
2005-03-03 14:15:00,28.39,28.45,28.36,28.38,5400.0,26.6481,26.7044,26.62,26.6387,5400.0
2005-03-03 14:20:00,28.4,28.41,28.4,28.41,1000.0,26.6575,26.6669,26.6575,26.6669,1000.0
2005-03-03 14:25:00,28.41,28.43,28.41,28.43,2800.0,26.6669,26.6857,26.6669,26.6857,2800.0
2005-03-03 14:30:00,28.43,28.43,28.4,28.4,1200.0,26.6857,26.6857,26.6575,26.6575,1200.0
2005-03-03 14:35:00,28.4,28.4,28.4,28.4,600.0,26.6575,26.6575,26.6575,26.6575,600.0
2005-03-03 14:40:00,28.41,28.45,28.41,28.42,5000.0,26.6669,26.7044,26.6669,26.6763,5000.0
2005-03-03 14:45:00,28.42,28.42,28.42,28.42,400.0,26.6763,26.6763,26.6763,26.6763,400.0
2005-03-03 14:50:00,28.41,28.41,28.4,28.4,800.0,26.6669,26.6669,26.6575,26.6575,800.0
2005-03-03 14:55:00,28.4,28.41,28.4,28.41,400.0,26.6575,26.6669,26.6575,26.6669,400.0
2005-03-03 15:00:00,28.42,28.42,28.35,28.36,5400.0,26.6763,26.6763,26.6106,26.62,5400.0
2005-03-03 15:05:00,28.37,28.37,28.35,28.35,1400.0,26.6294,26.6294,26.6106,26.6106,1400.0
2005-03-03 15:10:00,28.32,28.35,28.3,28.32,7400.0,26.5824,26.6106,26.5636,26.5824,7400.0
2005-03-03 15:15:00,28.32,28.34,28.31,28.32,4400.0,26.5824,26.6012,26.573,26.5824,4400.0
2005-03-03 15:20:00,28.31,28.34,28.31,28.34,3600.0,26.573,26.6012,26.573,26.6012,3600.0
2005-03-03 15:25:00,28.34,28.35,28.34,28.34,2600.0,26.6012,26.6106,26.6012,26.6012,2600.0
2005-03-03 15:30:00,28.34,28.37,28.34,28.36,3400.0,26.6012,26.6294,26.6012,26.62,3400.0
2005-03-03 15:35:00,28.36,28.48,28.36,28.46,17000.0,26.62,26.7326,26.62,26.7138,17000.0
2005-03-03 15:40:00,28.46,28.46,28.41,28.41,4600.0,26.7138,26.7138,26.6669,26.6669,4600.0
2005-03-03 15:45:00,28.43,28.46,28.4,28.4,6400.0,26.6857,26.7138,26.6575,26.6575,6400.0
2005-03-03 15:50:00,28.39,28.39,28.34,28.34,7400.0,26.6481,26.6481,26.6012,26.6012,7400.0
2005-03-03 15:55:00,28.34,28.38,28.33,28.34,8600.0,26.6012,26.6387,26.5918,26.6012,8600.0
2005-03-04 09:30:00,28.47,28.47,28.47,28.47,2800.0,26.7232,26.7232,26.7232,26.7232,2800.0
2005-03-04 09:35:00,28.47,28.47,28.47,28.47,600.0,26.7232,26.7232,26.7232,26.7232,600.0
2005-03-04 09:40:00,28.5,28.5,28.47,28.47,800.0,26.7514,26.7514,26.7232,26.7232,800.0
2005-03-04 09:45:00,28.45,28.49,28.45,28.45,1400.0,26.7044,26.742,26.7044,26.7044,1400.0
2005-03-04 09:50:00,28.46,28.48,28.45,28.46,2200.0,26.7138,26.7326,26.7044,26.7138,2200.0
2005-03-04 09:55:00,28.46,28.46,28.43,28.43,2200.0,26.7138,26.7138,26.6857,26.6857,2200.0
2005-03-04 10:00:00,28.47,28.47,28.47,28.47,600.0,26.7232,26.7232,26.7232,26.7232,600.0
2005-03-04 10:05:00,28.49,28.49,28.47,28.48,1000.0,26.742,26.742,26.7232,26.7326,1000.0
2005-03-04 10:10:00,28.46,28.47,28.46,28.46,1000.0,26.7138,26.7232,26.7138,26.7138,1000.0
2005-03-04 10:15:00,28.45,28.45,28.45,28.45,400.0,26.7044,26.7044,26.7044,26.7044,400.0
2005-03-04 10:20:00,28.45,28.46,28.45,28.45,1400.0,26.7044,26.7138,26.7044,26.7044,1400.0
2005-03-04 10:25:00,28.45,28.45,28.43,28.43,1200.0,26.7044,26.7044,26.6857,26.6857,1200.0
2005-03-04 10:30:00,28.43,28.43,28.42,28.42,1400.0,26.6857,26.6857,26.6763,26.6763,1400.0
2005-03-04 10:35:00,28.42,28.42,28.42,28.42,400.0,26.6763,26.6763,26.6763,26.6763,400.0
2005-03-04 10:40:00,28.42,28.45,28.42,28.45,1000.0,26.6763,26.7044,26.6763,26.7044,1000.0
2005-03-04 10:45:00,28.45,28.48,28.45,28.45,1400.0,26.7044,26.7326,26.7044,26.7044,1400.0
2005-03-04 10:50:00,28.43,28.43,28.4,28.42,1600.0,26.6857,26.6857,26.6575,26.6763,1600.0
2005-03-04 10:55:00,28.43,28.43,28.4,28.41,1200.0,26.6857,26.6857,26.6575,26.6669,1200.0
2005-03-04 11:00:00,28.42,28.45,28.42,28.45,800.0,26.6763,26.7044,26.6763,26.7044,800.0
2005-03-04 11:05:00,28.45,28.45,28.42,28.43,3600.0,26.7044,26.7044,26.6763,26.6857,3600.0
2005-03-04 11:10:00,28.43,28.58,28.43,28.55,16200.0,26.6857,26.8265,26.6857,26.7983,16200.0
2005-03-04 11:15:00,28.54,28.59,28.54,28.58,5800.0,26.7889,26.8359,26.7889,26.8265,5800.0
2005-03-04 11:20:00,28.6,28.6,28.57,28.57,7000.0,26.8452,26.8452,26.8171,26.8171,7000.0
2005-03-04 11:25:00,28.58,28.65,28.58,28.65,3800.0,26.8265,26.8922,26.8265,26.8922,3800.0
2005-03-04 11:30:00,28.65,28.66,28.6,28.66,1600.0,26.8922,26.9016,26.8452,26.9016,1600.0
2005-03-04 11:35:00,28.66,28.66,28.66,28.66,200.0,26.9016,26.9016,26.9016,26.9016,200.0
2005-03-04 11:40:00,28.67,28.67,28.64,28.67,3000.0,26.9109,26.9109,26.8828,26.9109,3000.0
2005-03-04 11:45:00,28.67,28.7,28.66,28.66,1600.0,26.9109,26.9391,26.9016,26.9016,1600.0
2005-03-04 11:50:00,28.67,28.67,28.67,28.67,200.0,26.9109,26.9109,26.9109,26.9109,200.0
2005-03-04 11:55:00,28.7,28.7,28.59,28.59,2600.0,26.9391,26.9391,26.8359,26.8359,2600.0
2005-03-04 12:00:00,28.57,28.57,28.53,28.57,6200.0,26.8171,26.8171,26.7795,26.8171,6200.0
2005-03-04 12:05:00,28.6,28.64,28.54,28.59,5600.0,26.8452,26.8828,26.7889,26.8359,5600.0
2005-03-04 12:10:00,28.58,28.61,28.55,28.55,2600.0,26.8265,26.8546,26.7983,26.7983,2600.0
2005-03-04 12:15:00,28.55,28.57,28.53,28.57,4200.0,26.7983,26.8171,26.7795,26.8171,4200.0
2005-03-04 12:20:00,28.58,28.59,28.58,28.58,2800.0,26.8265,26.8359,26.8265,26.8265,2800.0
2005-03-04 12:25:00,28.58,28.58,28.53,28.53,2000.0,26.8265,26.8265,26.7795,26.7795,2000.0
2005-03-04 12:30:00,28.57,28.58,28.57,28.57,2200.0,26.8171,26.8265,26.8171,26.8171,2200.0
2005-03-04 12:35:00,28.57,28.57,28.57,28.57,1200.0,26.8171,26.8171,26.8171,26.8171,1200.0
2005-03-04 12:40:00,28.54,28.55,28.54,28.55,2200.0,26.7889,26.7983,26.7889,26.7983,2200.0
2005-03-04 12:45:00,28.57,28.57,28.52,28.52,3200.0,26.8171,26.8171,26.7702,26.7702,3200.0
2005-03-04 12:50:00,28.53,28.63,28.53,28.61,9400.0,26.7795,26.8734,26.7795,26.8546,9400.0
2005-03-04 12:55:00,28.62,28.62,28.59,28.59,4000.0,26.864,26.864,26.8359,26.8359,4000.0
2005-03-04 13:00:00,28.59,28.59,28.56,28.56,800.0,26.8359,26.8359,26.8077,26.8077,800.0
2005-03-04 13:05:00,28.61,28.63,28.6,28.63,1600.0,26.8546,26.8734,26.8452,26.8734,1600.0
2005-03-04 13:10:00,28.63,28.7,28.63,28.69,7600.0,26.8734,26.9391,26.8734,26.9297,7600.0
2005-03-04 13:15:00,28.72,28.72,28.7,28.71,6600.0,26.9579,26.9579,26.9391,26.9485,6600.0
2005-03-04 13:20:00,28.71,28.71,28.68,28.68,7000.0,26.9485,26.9485,26.9203,26.9203,7000.0
2005-03-04 13:25:00,28.7,28.77,28.7,28.77,4000.0,26.9391,27.0048,26.9391,27.0048,4000.0
2005-03-04 13:30:00,28.77,28.77,28.71,28.71,2000.0,27.0048,27.0048,26.9485,26.9485,2000.0
2005-03-04 13:35:00,28.71,28.71,28.66,28.67,3200.0,26.9485,26.9485,26.9016,26.9109,3200.0
2005-03-04 13:40:00,28.67,28.67,28.63,28.63,1800.0,26.9109,26.9109,26.8734,26.8734,1800.0
2005-03-04 13:45:00,28.64,28.64,28.64,28.64,400.0,26.8828,26.8828,26.8828,26.8828,400.0
2005-03-04 13:50:00,28.63,28.64,28.63,28.64,600.0,26.8734,26.8828,26.8734,26.8828,600.0
2005-03-04 13:55:00,28.64,28.64,28.64,28.64,400.0,26.8828,26.8828,26.8828,26.8828,400.0
2005-03-04 14:00:00,28.64,28.68,28.64,28.67,1600.0,26.8828,26.9203,26.8828,26.9109,1600.0
2005-03-04 14:05:00,28.67,28.67,28.67,28.67,1000.0,26.9109,26.9109,26.9109,26.9109,1000.0
2005-03-04 14:10:00,28.68,28.68,28.68,28.68,600.0,26.9203,26.9203,26.9203,26.9203,600.0
2005-03-04 14:15:00,28.65,28.65,28.65,28.65,1400.0,26.8922,26.8922,26.8922,26.8922,1400.0
2005-03-04 14:20:00,28.64,28.64,28.63,28.64,3800.0,26.8828,26.8828,26.8734,26.8828,3800.0
2005-03-04 14:25:00,28.64,28.7,28.64,28.7,4400.0,26.8828,26.9391,26.8828,26.9391,4400.0
2005-03-04 14:30:00,28.7,28.7,28.7,28.7,2000.0,26.9391,26.9391,26.9391,26.9391,2000.0
2005-03-04 14:35:00,28.68,28.69,28.68,28.68,2200.0,26.9203,26.9297,26.9203,26.9203,2200.0
2005-03-04 14:40:00,28.68,28.75,28.68,28.72,5000.0,26.9203,26.986,26.9203,26.9579,5000.0
2005-03-04 14:45:00,28.72,28.72,28.72,28.72,1800.0,26.9579,26.9579,26.9579,26.9579,1800.0
2005-03-04 14:50:00,28.71,28.72,28.71,28.72,1000.0,26.9485,26.9579,26.9485,26.9579,1000.0
2005-03-04 14:55:00,28.71,28.71,28.71,28.71,2800.0,26.9485,26.9485,26.9485,26.9485,2800.0
2005-03-04 15:00:00,28.7,28.7,28.69,28.69,3200.0,26.9391,26.9391,26.9297,26.9297,3200.0
2005-03-04 15:05:00,28.69,28.71,28.69,28.71,4400.0,26.9297,26.9485,26.9297,26.9485,4400.0
2005-03-04 15:10:00,28.72,28.75,28.7,28.71,6200.0,26.9579,26.986,26.9391,26.9485,6200.0
2005-03-04 15:15:00,28.7,28.71,28.7,28.7,2000.0,26.9391,26.9485,26.9391,26.9391,2000.0
2005-03-04 15:20:00,28.7,28.71,28.7,28.71,1600.0,26.9391,26.9485,26.9391,26.9485,1600.0
2005-03-04 15:25:00,28.73,28.73,28.72,28.72,1400.0,26.9673,26.9673,26.9579,26.9579,1400.0
2005-03-04 15:30:00,28.72,28.72,28.72,28.72,2800.0,26.9579,26.9579,26.9579,26.9579,2800.0
2005-03-04 15:35:00,28.72,28.78,28.72,28.75,5400.0,26.9579,27.0142,26.9579,26.986,5400.0
2005-03-04 15:40:00,28.75,28.76,28.75,28.75,6600.0,26.986,26.9954,26.986,26.986,6600.0
2005-03-04 15:45:00,28.74,28.77,28.74,28.76,5600.0,26.9767,27.0048,26.9767,26.9954,5600.0
2005-03-04 15:50:00,28.77,28.77,28.74,28.74,13000.0,27.0048,27.0048,26.9767,26.9767,13000.0
2005-03-04 15:55:00,28.75,28.8,28.75,28.78,24600.0,26.986,27.033,26.986,27.0142,24600.0
2005-03-07 09:30:00,29.0,29.0,29.0,29.0,9200.0,27.2207,27.2207,27.2207,27.2207,9200.0
2005-03-07 09:35:00,29.0,29.07,29.0,29.07,4400.0,27.2207,27.2864,27.2207,27.2864,4400.0
2005-03-07 09:40:00,29.14,29.14,29.06,29.14,13600.0,27.3521,27.3521,27.277,27.3521,13600.0
2005-03-07 09:45:00,29.13,29.14,29.07,29.07,5400.0,27.3427,27.3521,27.2864,27.2864,5400.0
2005-03-07 09:50:00,29.07,29.1,29.04,29.1,3000.0,27.2864,27.3146,27.2582,27.3146,3000.0
2005-03-07 09:55:00,29.09,29.12,29.09,29.09,3400.0,27.3052,27.3333,27.3052,27.3052,3400.0
2005-03-07 10:00:00,29.08,29.1,29.05,29.07,2600.0,27.2958,27.3146,27.2676,27.2864,2600.0
2005-03-07 10:05:00,29.07,29.1,29.07,29.1,1200.0,27.2864,27.3146,27.2864,27.3146,1200.0
2005-03-07 10:10:00,29.09,29.09,29.09,29.09,800.0,27.3052,27.3052,27.3052,27.3052,800.0
2005-03-07 10:15:00,29.06,29.07,29.0,29.0,3000.0,27.277,27.2864,27.2207,27.2207,3000.0
2005-03-07 10:20:00,28.98,28.98,28.91,28.91,3600.0,27.2019,27.2019,27.1362,27.1362,3600.0
2005-03-07 10:25:00,28.89,28.95,28.89,28.94,2200.0,27.1174,27.1738,27.1174,27.1644,2200.0
2005-03-07 10:30:00,28.9,28.91,28.9,28.91,1800.0,27.1268,27.1362,27.1268,27.1362,1800.0
2005-03-07 10:35:00,28.93,28.93,28.93,28.93,1200.0,27.155,27.155,27.155,27.155,1200.0
2005-03-07 10:40:00,28.93,28.93,28.93,28.93,200.0,27.155,27.155,27.155,27.155,200.0
2005-03-07 10:45:00,28.93,28.96,28.93,28.94,2600.0,27.155,27.1832,27.155,27.1644,2600.0
2005-03-07 10:50:00,28.93,28.93,28.91,28.91,600.0,27.155,27.155,27.1362,27.1362,600.0
2005-03-07 10:55:00,28.93,28.93,28.93,28.93,800.0,27.155,27.155,27.155,27.155,800.0
2005-03-07 11:00:00,28.93,28.97,28.93,28.97,1400.0,27.155,27.1925,27.155,27.1925,1400.0
2005-03-07 11:05:00,28.93,28.93,28.93,28.93,600.0,27.155,27.155,27.155,27.155,600.0
2005-03-07 11:10:00,28.93,28.97,28.93,28.97,2800.0,27.155,27.1925,27.155,27.1925,2800.0
2005-03-07 11:15:00,28.97,28.97,28.94,28.94,600.0,27.1925,27.1925,27.1644,27.1644,600.0
2005-03-07 11:20:00,28.95,28.95,28.94,28.95,1200.0,27.1738,27.1738,27.1644,27.1738,1200.0
2005-03-07 11:25:00,28.96,28.99,28.96,28.99,1800.0,27.1832,27.2113,27.1832,27.2113,1800.0
2005-03-07 11:30:00,28.99,29.0,28.96,28.98,6400.0,27.2113,27.2207,27.1832,27.2019,6400.0
2005-03-07 11:35:00,28.99,28.99,28.96,28.96,4000.0,27.2113,27.2113,27.1832,27.1832,4000.0
2005-03-07 11:40:00,28.97,28.97,28.96,28.96,2400.0,27.1925,27.1925,27.1832,27.1832,2400.0
2005-03-07 11:45:00,28.96,28.96,28.96,28.96,600.0,27.1832,27.1832,27.1832,27.1832,600.0
2005-03-07 11:50:00,28.94,28.94,28.93,28.93,1200.0,27.1644,27.1644,27.155,27.155,1200.0
2005-03-07 11:55:00,28.91,28.91,28.91,28.91,200.0,27.1362,27.1362,27.1362,27.1362,200.0
2005-03-07 12:00:00,28.91,28.91,28.91,28.91,1000.0,27.1362,27.1362,27.1362,27.1362,1000.0
2005-03-07 12:05:00,28.91,28.91,28.91,28.91,600.0,27.1362,27.1362,27.1362,27.1362,600.0
2005-03-07 12:10:00,28.9,28.91,28.85,28.86,2200.0,27.1268,27.1362,27.0799,27.0893,2200.0
2005-03-07 12:15:00,28.88,28.88,28.86,28.86,600.0,27.1081,27.1081,27.0893,27.0893,600.0
2005-03-07 12:20:00,28.86,28.86,28.85,28.86,2400.0,27.0893,27.0893,27.0799,27.0893,2400.0
2005-03-07 12:25:00,28.86,28.86,28.86,28.86,600.0,27.0893,27.0893,27.0893,27.0893,600.0
2005-03-07 12:30:00,28.9,28.9,28.9,28.9,200.0,27.1268,27.1268,27.1268,27.1268,200.0
2005-03-07 12:35:00,28.86,28.86,28.86,28.86,400.0,27.0893,27.0893,27.0893,27.0893,400.0
2005-03-07 12:40:00,28.87,28.87,28.85,28.85,800.0,27.0987,27.0987,27.0799,27.0799,800.0
2005-03-07 12:45:00,28.86,28.86,28.84,28.84,2000.0,27.0893,27.0893,27.0705,27.0705,2000.0
2005-03-07 12:50:00,28.85,28.85,28.85,28.85,600.0,27.0799,27.0799,27.0799,27.0799,600.0
2005-03-07 12:55:00,28.88,28.88,28.86,28.86,1200.0,27.1081,27.1081,27.0893,27.0893,1200.0
2005-03-07 13:00:00,28.86,28.86,28.86,28.86,1000.0,27.0893,27.0893,27.0893,27.0893,1000.0
2005-03-07 13:05:00,28.87,28.92,28.87,28.92,1600.0,27.0987,27.1456,27.0987,27.1456,1600.0
2005-03-07 13:10:00,28.89,28.89,28.89,28.89,200.0,27.1174,27.1174,27.1174,27.1174,200.0
2005-03-07 13:15:00,28.88,28.88,28.88,28.88,1200.0,27.1081,27.1081,27.1081,27.1081,1200.0
2005-03-07 13:20:00,28.84,28.87,28.84,28.86,1400.0,27.0705,27.0987,27.0705,27.0893,1400.0
2005-03-07 13:25:00,28.86,28.89,28.86,28.89,1000.0,27.0893,27.1174,27.0893,27.1174,1000.0
2005-03-07 13:30:00,28.93,28.93,28.9,28.9,1200.0,27.155,27.155,27.1268,27.1268,1200.0
2005-03-07 13:35:00,28.9,28.93,28.9,28.93,1600.0,27.1268,27.155,27.1268,27.155,1600.0
2005-03-07 13:40:00,28.95,28.95,28.92,28.93,1400.0,27.1738,27.1738,27.1456,27.155,1400.0
2005-03-07 13:45:00,28.93,28.93,28.91,28.92,1200.0,27.155,27.155,27.1362,27.1456,1200.0
2005-03-07 13:50:00,28.91,28.93,28.91,28.92,2800.0,27.1362,27.155,27.1362,27.1456,2800.0
2005-03-07 13:55:00,28.91,28.91,28.91,28.91,1000.0,27.1362,27.1362,27.1362,27.1362,1000.0
2005-03-07 14:00:00,28.92,28.92,28.91,28.91,1200.0,27.1456,27.1456,27.1362,27.1362,1200.0
2005-03-07 14:05:00,28.9,28.92,28.9,28.91,1800.0,27.1268,27.1456,27.1268,27.1362,1800.0
2005-03-07 14:10:00,28.91,28.91,28.86,28.88,1200.0,27.1362,27.1362,27.0893,27.1081,1200.0
2005-03-07 14:15:00,28.88,28.88,28.88,28.88,1400.0,27.1081,27.1081,27.1081,27.1081,1400.0
2005-03-07 14:20:00,28.88,28.88,28.86,28.86,1200.0,27.1081,27.1081,27.0893,27.0893,1200.0
2005-03-07 14:25:00,28.86,28.92,28.83,28.83,2400.0,27.0893,27.1456,27.0611,27.0611,2400.0
2005-03-07 14:30:00,28.84,28.88,28.84,28.87,1800.0,27.0705,27.1081,27.0705,27.0987,1800.0
2005-03-07 14:35:00,28.86,28.88,28.86,28.88,1600.0,27.0893,27.1081,27.0893,27.1081,1600.0
2005-03-07 14:40:00,28.91,28.92,28.89,28.92,1000.0,27.1362,27.1456,27.1174,27.1456,1000.0
2005-03-07 14:45:00,28.93,28.95,28.92,28.93,2200.0,27.155,27.1738,27.1456,27.155,2200.0
2005-03-07 14:50:00,28.93,28.93,28.9,28.9,1600.0,27.155,27.155,27.1268,27.1268,1600.0
2005-03-07 14:55:00,28.9,28.91,28.89,28.91,2000.0,27.1268,27.1362,27.1174,27.1362,2000.0
2005-03-07 15:00:00,28.93,28.94,28.93,28.93,1600.0,27.155,27.1644,27.155,27.155,1600.0
2005-03-07 15:05:00,28.93,28.93,28.91,28.92,1200.0,27.155,27.155,27.1362,27.1456,1200.0
2005-03-07 15:10:00,28.94,28.94,28.9,28.9,1600.0,27.1644,27.1644,27.1268,27.1268,1600.0
2005-03-07 15:15:00,28.89,28.9,28.89,28.9,2800.0,27.1174,27.1268,27.1174,27.1268,2800.0
2005-03-07 15:20:00,28.91,28.91,28.89,28.89,2800.0,27.1362,27.1362,27.1174,27.1174,2800.0
2005-03-07 15:25:00,28.89,28.89,28.85,28.85,800.0,27.1174,27.1174,27.0799,27.0799,800.0
2005-03-07 15:30:00,28.83,28.83,28.73,28.73,8400.0,27.0611,27.0611,26.9673,26.9673,8400.0
2005-03-07 15:35:00,28.73,28.75,28.73,28.74,4800.0,26.9673,26.986,26.9673,26.9767,4800.0
2005-03-07 15:40:00,28.75,28.81,28.75,28.81,1400.0,26.986,27.0424,26.986,27.0424,1400.0
2005-03-07 15:45:00,28.79,28.8,28.78,28.78,2400.0,27.0236,27.033,27.0142,27.0142,2400.0
2005-03-07 15:50:00,28.75,28.77,28.74,28.74,3000.0,26.986,27.0048,26.9767,26.9767,3000.0
2005-03-07 15:55:00,28.75,28.77,28.75,28.75,7200.0,26.986,27.0048,26.986,26.986,7200.0
2005-03-08 09:30:00,28.74,28.74,28.74,28.74,1200.0,26.9767,26.9767,26.9767,26.9767,1200.0
2005-03-08 09:35:00,28.71,28.88,28.71,28.87,5800.0,26.9485,27.1081,26.9485,27.0987,5800.0
2005-03-08 09:40:00,28.85,28.85,28.79,28.79,2200.0,27.0799,27.0799,27.0236,27.0236,2200.0
2005-03-08 09:45:00,28.79,28.8,28.75,28.75,1400.0,27.0236,27.033,26.986,26.986,1400.0
2005-03-08 09:50:00,28.75,28.75,28.75,28.75,0.0,26.986,26.986,26.986,26.986,0.0
2005-03-08 09:55:00,28.71,28.72,28.71,28.72,1600.0,26.9485,26.9579,26.9485,26.9579,1600.0
2005-03-08 10:00:00,28.72,28.73,28.7,28.7,2600.0,26.9579,26.9673,26.9391,26.9391,2600.0
2005-03-08 10:05:00,28.71,28.71,28.6,28.6,2600.0,26.9485,26.9485,26.8452,26.8452,2600.0
2005-03-08 10:10:00,28.61,28.61,28.61,28.61,1200.0,26.8546,26.8546,26.8546,26.8546,1200.0
2005-03-08 10:15:00,28.66,28.66,28.66,28.66,800.0,26.9016,26.9016,26.9016,26.9016,800.0
2005-03-08 10:20:00,28.66,28.72,28.66,28.7,2400.0,26.9016,26.9579,26.9016,26.9391,2400.0
2005-03-08 10:25:00,28.7,28.7,28.7,28.7,200.0,26.9391,26.9391,26.9391,26.9391,200.0
2005-03-08 10:30:00,28.7,28.7,28.65,28.65,1400.0,26.9391,26.9391,26.8922,26.8922,1400.0
2005-03-08 10:35:00,28.68,28.68,28.68,28.68,1400.0,26.9203,26.9203,26.9203,26.9203,1400.0
2005-03-08 10:40:00,28.68,28.7,28.68,28.7,600.0,26.9203,26.9391,26.9203,26.9391,600.0
2005-03-08 10:45:00,28.71,28.71,28.71,28.71,600.0,26.9485,26.9485,26.9485,26.9485,600.0
2005-03-08 10:50:00,28.71,28.74,28.71,28.72,2000.0,26.9485,26.9767,26.9485,26.9579,2000.0
2005-03-08 10:55:00,28.74,28.74,28.74,28.74,400.0,26.9767,26.9767,26.9767,26.9767,400.0
2005-03-08 11:00:00,28.74,28.74,28.74,28.74,800.0,26.9767,26.9767,26.9767,26.9767,800.0
2005-03-08 11:05:00,28.68,28.68,28.68,28.68,800.0,26.9203,26.9203,26.9203,26.9203,800.0
2005-03-08 11:10:00,28.73,28.73,28.68,28.69,1400.0,26.9673,26.9673,26.9203,26.9297,1400.0
2005-03-08 11:15:00,28.69,28.69,28.69,28.69,200.0,26.9297,26.9297,26.9297,26.9297,200.0
2005-03-08 11:20:00,28.69,28.69,28.68,28.68,600.0,26.9297,26.9297,26.9203,26.9203,600.0
2005-03-08 11:25:00,28.68,28.68,28.68,28.68,200.0,26.9203,26.9203,26.9203,26.9203,200.0
2005-03-08 11:30:00,28.68,28.68,28.68,28.68,200.0,26.9203,26.9203,26.9203,26.9203,200.0
2005-03-08 11:35:00,28.68,28.68,28.68,28.68,200.0,26.9203,26.9203,26.9203,26.9203,200.0
2005-03-08 11:40:00,28.69,28.69,28.69,28.69,400.0,26.9297,26.9297,26.9297,26.9297,400.0
2005-03-08 11:45:00,28.69,28.69,28.68,28.68,400.0,26.9297,26.9297,26.9203,26.9203,400.0
2005-03-08 11:50:00,28.68,28.68,28.68,28.68,400.0,26.9203,26.9203,26.9203,26.9203,400.0
2005-03-08 11:55:00,28.68,28.68,28.67,28.67,600.0,26.9203,26.9203,26.9109,26.9109,600.0
2005-03-08 12:00:00,28.67,28.67,28.65,28.65,1800.0,26.9109,26.9109,26.8922,26.8922,1800.0
2005-03-08 12:05:00,28.65,28.65,28.65,28.65,600.0,26.8922,26.8922,26.8922,26.8922,600.0
2005-03-08 12:10:00,28.62,28.62,28.62,28.62,200.0,26.864,26.864,26.864,26.864,200.0
2005-03-08 12:15:00,28.61,28.61,28.55,28.56,2000.0,26.8546,26.8546,26.7983,26.8077,2000.0
2005-03-08 12:20:00,28.55,28.55,28.55,28.55,3200.0,26.7983,26.7983,26.7983,26.7983,3200.0
2005-03-08 12:25:00,28.55,28.56,28.55,28.55,1000.0,26.7983,26.8077,26.7983,26.7983,1000.0
2005-03-08 12:30:00,28.58,28.58,28.58,28.58,600.0,26.8265,26.8265,26.8265,26.8265,600.0
2005-03-08 12:35:00,28.59,28.6,28.59,28.6,1000.0,26.8359,26.8452,26.8359,26.8452,1000.0
2005-03-08 12:40:00,28.61,28.68,28.61,28.68,800.0,26.8546,26.9203,26.8546,26.9203,800.0
2005-03-08 12:45:00,28.68,28.69,28.68,28.69,600.0,26.9203,26.9297,26.9203,26.9297,600.0
2005-03-08 12:50:00,28.68,28.68,28.67,28.67,1400.0,26.9203,26.9203,26.9109,26.9109,1400.0
2005-03-08 12:55:00,28.65,28.65,28.6,28.6,3600.0,26.8922,26.8922,26.8452,26.8452,3600.0
2005-03-08 13:00:00,28.58,28.58,28.58,28.58,400.0,26.8265,26.8265,26.8265,26.8265,400.0
2005-03-08 13:05:00,28.57,28.58,28.57,28.57,1000.0,26.8171,26.8265,26.8171,26.8171,1000.0
2005-03-08 13:10:00,28.55,28.55,28.55,28.55,1400.0,26.7983,26.7983,26.7983,26.7983,1400.0
2005-03-08 13:15:00,28.55,28.55,28.53,28.54,1400.0,26.7983,26.7983,26.7795,26.7889,1400.0
2005-03-08 13:20:00,28.53,28.53,28.45,28.51,8200.0,26.7795,26.7795,26.7044,26.7608,8200.0
2005-03-08 13:25:00,28.51,28.51,28.51,28.51,1000.0,26.7608,26.7608,26.7608,26.7608,1000.0
2005-03-08 13:30:00,28.52,28.52,28.49,28.5,3200.0,26.7702,26.7702,26.742,26.7514,3200.0
2005-03-08 13:35:00,28.5,28.5,28.49,28.5,2600.0,26.7514,26.7514,26.742,26.7514,2600.0
2005-03-08 13:40:00,28.5,28.53,28.49,28.52,6800.0,26.7514,26.7795,26.742,26.7702,6800.0
2005-03-08 13:45:00,28.52,28.52,28.52,28.52,3600.0,26.7702,26.7702,26.7702,26.7702,3600.0
2005-03-08 13:50:00,28.52,28.52,28.5,28.5,2600.0,26.7702,26.7702,26.7514,26.7514,2600.0
2005-03-08 13:55:00,28.5,28.5,28.5,28.5,2000.0,26.7514,26.7514,26.7514,26.7514,2000.0
2005-03-08 14:00:00,28.53,28.53,28.53,28.53,1600.0,26.7795,26.7795,26.7795,26.7795,1600.0
2005-03-08 14:05:00,28.55,28.57,28.55,28.56,1600.0,26.7983,26.8171,26.7983,26.8077,1600.0
2005-03-08 14:10:00,28.57,28.57,28.57,28.57,400.0,26.8171,26.8171,26.8171,26.8171,400.0
2005-03-08 14:15:00,28.57,28.57,28.56,28.56,1000.0,26.8171,26.8171,26.8077,26.8077,1000.0
2005-03-08 14:20:00,28.56,28.56,28.56,28.56,200.0,26.8077,26.8077,26.8077,26.8077,200.0
2005-03-08 14:25:00,28.58,28.61,28.58,28.61,600.0,26.8265,26.8546,26.8265,26.8546,600.0
2005-03-08 14:30:00,28.61,28.63,28.61,28.61,1400.0,26.8546,26.8734,26.8546,26.8546,1400.0
2005-03-08 14:35:00,28.62,28.63,28.62,28.63,1000.0,26.864,26.8734,26.864,26.8734,1000.0
2005-03-08 14:40:00,28.63,28.63,28.62,28.62,1400.0,26.8734,26.8734,26.864,26.864,1400.0
2005-03-08 14:45:00,28.59,28.59,28.55,28.55,1800.0,26.8359,26.8359,26.7983,26.7983,1800.0
2005-03-08 14:50:00,28.55,28.55,28.55,28.55,800.0,26.7983,26.7983,26.7983,26.7983,800.0
2005-03-08 14:55:00,28.55,28.59,28.55,28.59,3000.0,26.7983,26.8359,26.7983,26.8359,3000.0
2005-03-08 15:00:00,28.59,28.59,28.59,28.59,1000.0,26.8359,26.8359,26.8359,26.8359,1000.0
2005-03-08 15:05:00,28.59,28.59,28.59,28.59,200.0,26.8359,26.8359,26.8359,26.8359,200.0
2005-03-08 15:10:00,28.59,28.59,28.58,28.58,600.0,26.8359,26.8359,26.8265,26.8265,600.0
2005-03-08 15:15:00,28.58,28.58,28.58,28.58,800.0,26.8265,26.8265,26.8265,26.8265,800.0
2005-03-08 15:20:00,28.58,28.58,28.58,28.58,1400.0,26.8265,26.8265,26.8265,26.8265,1400.0
2005-03-08 15:25:00,28.58,28.58,28.58,28.58,3200.0,26.8265,26.8265,26.8265,26.8265,3200.0
2005-03-08 15:30:00,28.56,28.58,28.53,28.54,3000.0,26.8077,26.8265,26.7795,26.7889,3000.0
2005-03-08 15:35:00,28.56,28.56,28.47,28.47,5600.0,26.8077,26.8077,26.7232,26.7232,5600.0
2005-03-08 15:40:00,28.47,28.47,28.44,28.45,5200.0,26.7232,26.7232,26.6951,26.7044,5200.0
2005-03-08 15:45:00,28.45,28.5,28.45,28.5,3600.0,26.7044,26.7514,26.7044,26.7514,3600.0
2005-03-08 15:50:00,28.53,28.61,28.52,28.52,6400.0,26.7795,26.8546,26.7702,26.7702,6400.0
2005-03-08 15:55:00,28.52,28.54,28.49,28.52,5200.0,26.7702,26.7889,26.742,26.7702,5200.0
2005-03-09 09:30:00,28.53,28.54,28.53,28.54,800.0,26.7795,26.7889,26.7795,26.7889,800.0
2005-03-09 09:35:00,28.49,28.53,28.49,28.53,600.0,26.742,26.7795,26.742,26.7795,600.0
2005-03-09 09:40:00,28.54,28.54,28.51,28.51,800.0,26.7889,26.7889,26.7608,26.7608,800.0
2005-03-09 09:45:00,28.51,28.51,28.48,28.49,1000.0,26.7608,26.7608,26.7326,26.742,1000.0
2005-03-09 09:50:00,28.48,28.51,28.48,28.5,2600.0,26.7326,26.7608,26.7326,26.7514,2600.0
2005-03-09 09:55:00,28.45,28.45,28.36,28.39,2200.0,26.7044,26.7044,26.62,26.6481,2200.0
2005-03-09 10:00:00,28.35,28.35,28.31,28.31,2200.0,26.6106,26.6106,26.573,26.573,2200.0
2005-03-09 10:05:00,28.31,28.35,28.31,28.35,3800.0,26.573,26.6106,26.573,26.6106,3800.0
2005-03-09 10:10:00,28.31,28.31,28.27,28.27,1200.0,26.573,26.573,26.5355,26.5355,1200.0
2005-03-09 10:15:00,28.27,28.27,28.27,28.27,0.0,26.5355,26.5355,26.5355,26.5355,0.0
2005-03-09 10:20:00,28.27,28.32,28.27,28.32,4800.0,26.5355,26.5824,26.5355,26.5824,4800.0
2005-03-09 10:25:00,28.33,28.38,28.33,28.38,3400.0,26.5918,26.6387,26.5918,26.6387,3400.0
2005-03-09 10:30:00,28.38,28.52,28.38,28.51,4800.0,26.6387,26.7702,26.6387,26.7608,4800.0
2005-03-09 10:35:00,28.49,28.49,28.41,28.41,1000.0,26.742,26.742,26.6669,26.6669,1000.0
2005-03-09 10:40:00,28.38,28.38,28.37,28.37,600.0,26.6387,26.6387,26.6294,26.6294,600.0
2005-03-09 10:45:00,28.35,28.35,28.35,28.35,800.0,26.6106,26.6106,26.6106,26.6106,800.0
2005-03-09 10:50:00,28.35,28.35,28.35,28.35,2000.0,26.6106,26.6106,26.6106,26.6106,2000.0
2005-03-09 10:55:00,28.33,28.35,28.33,28.35,5400.0,26.5918,26.6106,26.5918,26.6106,5400.0
2005-03-09 11:00:00,28.35,28.35,28.35,28.35,200.0,26.6106,26.6106,26.6106,26.6106,200.0
2005-03-09 11:05:00,28.35,28.35,28.35,28.35,3800.0,26.6106,26.6106,26.6106,26.6106,3800.0
2005-03-09 11:10:00,28.35,28.35,28.35,28.35,200.0,26.6106,26.6106,26.6106,26.6106,200.0
2005-03-09 11:15:00,28.35,28.35,28.35,28.35,1000.0,26.6106,26.6106,26.6106,26.6106,1000.0
2005-03-09 11:20:00,28.35,28.35,28.35,28.35,1200.0,26.6106,26.6106,26.6106,26.6106,1200.0
2005-03-09 11:25:00,28.35,28.35,28.35,28.35,0.0,26.6106,26.6106,26.6106,26.6106,0.0
2005-03-09 11:30:00,28.35,28.35,28.35,28.35,600.0,26.6106,26.6106,26.6106,26.6106,600.0
2005-03-09 11:35:00,28.33,28.35,28.31,28.35,6400.0,26.5918,26.6106,26.573,26.6106,6400.0
2005-03-09 11:40:00,28.35,28.35,28.34,28.34,1600.0,26.6106,26.6106,26.6012,26.6012,1600.0
2005-03-09 11:45:00,28.34,28.34,28.34,28.34,0.0,26.6012,26.6012,26.6012,26.6012,0.0
2005-03-09 11:50:00,28.32,28.38,28.32,28.38,4600.0,26.5824,26.6387,26.5824,26.6387,4600.0
2005-03-09 11:55:00,28.38,28.44,28.38,28.44,3000.0,26.6387,26.6951,26.6387,26.6951,3000.0
2005-03-09 12:00:00,28.44,28.44,28.44,28.44,0.0,26.6951,26.6951,26.6951,26.6951,0.0
2005-03-09 12:05:00,28.4,28.4,28.36,28.36,800.0,26.6575,26.6575,26.62,26.62,800.0
2005-03-09 12:10:00,28.32,28.32,28.32,28.32,800.0,26.5824,26.5824,26.5824,26.5824,800.0
2005-03-09 12:15:00,28.32,28.32,28.29,28.29,4000.0,26.5824,26.5824,26.5543,26.5543,4000.0
2005-03-09 12:20:00,28.29,28.31,28.29,28.31,3000.0,26.5543,26.573,26.5543,26.573,3000.0
2005-03-09 12:25:00,28.31,28.34,28.31,28.34,800.0,26.573,26.6012,26.573,26.6012,800.0
2005-03-09 12:30:00,28.34,28.34,28.34,28.34,600.0,26.6012,26.6012,26.6012,26.6012,600.0
2005-03-09 12:35:00,28.34,28.36,28.34,28.36,400.0,26.6012,26.62,26.6012,26.62,400.0
2005-03-09 12:40:00,28.35,28.35,28.35,28.35,400.0,26.6106,26.6106,26.6106,26.6106,400.0
2005-03-09 12:45:00,28.36,28.38,28.36,28.36,1000.0,26.62,26.6387,26.62,26.62,1000.0
2005-03-09 12:50:00,28.38,28.38,28.35,28.35,600.0,26.6387,26.6387,26.6106,26.6106,600.0
2005-03-09 12:55:00,28.33,28.33,28.32,28.32,600.0,26.5918,26.5918,26.5824,26.5824,600.0
2005-03-09 13:00:00,28.31,28.31,28.31,28.31,400.0,26.573,26.573,26.573,26.573,400.0
2005-03-09 13:05:00,28.29,28.29,28.29,28.29,400.0,26.5543,26.5543,26.5543,26.5543,400.0
2005-03-09 13:10:00,28.29,28.29,28.29,28.29,0.0,26.5543,26.5543,26.5543,26.5543,0.0
2005-03-09 13:15:00,28.29,28.29,28.18,28.21,8600.0,26.5543,26.5543,26.451,26.4792,8600.0
2005-03-09 13:20:00,28.21,28.21,28.21,28.21,0.0,26.4792,26.4792,26.4792,26.4792,0.0
2005-03-09 13:25:00,28.21,28.21,28.21,28.21,200.0,26.4792,26.4792,26.4792,26.4792,200.0
2005-03-09 13:30:00,28.21,28.24,28.21,28.24,800.0,26.4792,26.5073,26.4792,26.5073,800.0
2005-03-09 13:35:00,28.24,28.24,28.24,28.24,400.0,26.5073,26.5073,26.5073,26.5073,400.0
2005-03-09 13:40:00,28.25,28.28,28.25,28.28,400.0,26.5167,26.5449,26.5167,26.5449,400.0
2005-03-09 13:45:00,28.3,28.3,28.28,28.29,1200.0,26.5636,26.5636,26.5449,26.5543,1200.0
2005-03-09 13:50:00,28.29,28.32,28.29,28.32,1400.0,26.5543,26.5824,26.5543,26.5824,1400.0
2005-03-09 13:55:00,28.3,28.35,28.3,28.35,1000.0,26.5636,26.6106,26.5636,26.6106,1000.0
2005-03-09 14:00:00,28.34,28.36,28.34,28.35,1400.0,26.6012,26.62,26.6012,26.6106,1400.0
2005-03-09 14:05:00,28.35,28.35,28.35,28.35,0.0,26.6106,26.6106,26.6106,26.6106,0.0
2005-03-09 14:10:00,28.38,28.38,28.38,28.38,600.0,26.6387,26.6387,26.6387,26.6387,600.0
2005-03-09 14:15:00,28.36,28.36,28.36,28.36,600.0,26.62,26.62,26.62,26.62,600.0
2005-03-09 14:20:00,28.36,28.36,28.34,28.34,2200.0,26.62,26.62,26.6012,26.6012,2200.0
2005-03-09 14:25:00,28.31,28.31,28.31,28.31,400.0,26.573,26.573,26.573,26.573,400.0
2005-03-09 14:30:00,28.28,28.28,28.27,28.27,2000.0,26.5449,26.5449,26.5355,26.5355,2000.0
2005-03-09 14:35:00,28.28,28.28,28.26,28.27,1200.0,26.5449,26.5449,26.5261,26.5355,1200.0
2005-03-09 14:40:00,28.3,28.31,28.3,28.31,800.0,26.5636,26.573,26.5636,26.573,800.0
2005-03-09 14:45:00,28.31,28.32,28.3,28.3,1600.0,26.573,26.5824,26.5636,26.5636,1600.0
2005-03-09 14:50:00,28.31,28.32,28.31,28.32,2000.0,26.573,26.5824,26.573,26.5824,2000.0
2005-03-09 14:55:00,28.32,28.35,28.32,28.34,2000.0,26.5824,26.6106,26.5824,26.6012,2000.0
2005-03-09 15:00:00,28.34,28.34,28.34,28.34,0.0,26.6012,26.6012,26.6012,26.6012,0.0
2005-03-09 15:05:00,28.33,28.34,28.33,28.33,1400.0,26.5918,26.6012,26.5918,26.5918,1400.0
2005-03-09 15:10:00,28.33,28.33,28.33,28.33,1200.0,26.5918,26.5918,26.5918,26.5918,1200.0
2005-03-09 15:15:00,28.33,28.33,28.33,28.33,1400.0,26.5918,26.5918,26.5918,26.5918,1400.0
2005-03-09 15:20:00,28.33,28.33,28.33,28.33,2400.0,26.5918,26.5918,26.5918,26.5918,2400.0
2005-03-09 15:25:00,28.34,28.34,28.32,28.33,1000.0,26.6012,26.6012,26.5824,26.5918,1000.0
2005-03-09 15:30:00,28.33,28.33,28.33,28.33,1400.0,26.5918,26.5918,26.5918,26.5918,1400.0
2005-03-09 15:35:00,28.33,28.33,28.33,28.33,1200.0,26.5918,26.5918,26.5918,26.5918,1200.0
2005-03-09 15:40:00,28.33,28.33,28.32,28.32,2800.0,26.5918,26.5918,26.5824,26.5824,2800.0
2005-03-09 15:45:00,28.32,28.32,28.26,28.26,1800.0,26.5824,26.5824,26.5261,26.5261,1800.0
2005-03-09 15:50:00,28.27,28.27,28.2,28.25,4800.0,26.5355,26.5355,26.4698,26.5167,4800.0
2005-03-09 15:55:00,28.29,28.33,28.25,28.3,10800.0,26.5543,26.5918,26.5167,26.5636,10800.0
2005-03-10 09:30:00,28.23,28.28,28.23,28.28,1800.0,26.4979,26.5449,26.4979,26.5449,1800.0
2005-03-10 09:35:00,28.27,28.27,28.21,28.21,4000.0,26.5355,26.5355,26.4792,26.4792,4000.0
2005-03-10 09:40:00,28.2,28.2,28.2,28.2,5000.0,26.4698,26.4698,26.4698,26.4698,5000.0
2005-03-10 09:45:00,28.2,28.2,28.18,28.18,800.0,26.4698,26.4698,26.451,26.451,800.0
2005-03-10 09:50:00,28.18,28.18,28.18,28.18,0.0,26.451,26.451,26.451,26.451,0.0
2005-03-10 09:55:00,28.16,28.2,28.16,28.2,2600.0,26.4322,26.4698,26.4322,26.4698,2600.0
2005-03-10 10:00:00,28.2,28.2,28.2,28.2,0.0,26.4698,26.4698,26.4698,26.4698,0.0
2005-03-10 10:05:00,28.2,28.2,28.18,28.18,800.0,26.4698,26.4698,26.451,26.451,800.0
2005-03-10 10:10:00,28.17,28.17,28.15,28.15,1200.0,26.4416,26.4416,26.4229,26.4229,1200.0
2005-03-10 10:15:00,28.15,28.15,28.15,28.15,0.0,26.4229,26.4229,26.4229,26.4229,0.0
2005-03-10 10:20:00,28.15,28.18,28.14,28.14,2000.0,26.4229,26.451,26.4135,26.4135,2000.0
2005-03-10 10:25:00,28.14,28.14,28.14,28.14,0.0,26.4135,26.4135,26.4135,26.4135,0.0
2005-03-10 10:30:00,28.15,28.15,28.12,28.12,2000.0,26.4229,26.4229,26.3947,26.3947,2000.0
2005-03-10 10:35:00,28.14,28.24,28.14,28.24,2600.0,26.4135,26.5073,26.4135,26.5073,2600.0
2005-03-10 10:40:00,28.24,28.25,28.24,28.24,3000.0,26.5073,26.5167,26.5073,26.5073,3000.0
2005-03-10 10:45:00,28.21,28.21,28.21,28.21,200.0,26.4792,26.4792,26.4792,26.4792,200.0
2005-03-10 10:50:00,28.18,28.18,28.06,28.06,15200.0,26.451,26.451,26.3384,26.3384,15200.0
2005-03-10 10:55:00,28.07,28.07,28.03,28.03,2000.0,26.3478,26.3478,26.3102,26.3102,2000.0
2005-03-10 11:00:00,28.01,28.01,28.0,28.0,400.0,26.2914,26.2914,26.2821,26.2821,400.0
2005-03-10 11:05:00,27.98,27.98,27.98,27.98,1200.0,26.2633,26.2633,26.2633,26.2633,1200.0
2005-03-10 11:10:00,27.98,27.98,27.89,27.89,3800.0,26.2633,26.2633,26.1788,26.1788,3800.0
2005-03-10 11:15:00,27.89,27.9,27.83,27.84,7800.0,26.1788,26.1882,26.1225,26.1319,7800.0
2005-03-10 11:20:00,27.88,27.91,27.87,27.9,3000.0,26.1694,26.1976,26.16,26.1882,3000.0
2005-03-10 11:25:00,27.9,27.9,27.9,27.9,400.0,26.1882,26.1882,26.1882,26.1882,400.0
2005-03-10 11:30:00,27.9,27.9,27.9,27.9,800.0,26.1882,26.1882,26.1882,26.1882,800.0
2005-03-10 11:35:00,27.9,27.9,27.9,27.9,1200.0,26.1882,26.1882,26.1882,26.1882,1200.0
2005-03-10 11:40:00,27.89,27.89,27.89,27.89,1600.0,26.1788,26.1788,26.1788,26.1788,1600.0
2005-03-10 11:45:00,27.9,28.0,27.9,28.0,7200.0,26.1882,26.2821,26.1882,26.2821,7200.0
2005-03-10 11:50:00,27.98,28.0,27.98,28.0,1400.0,26.2633,26.2821,26.2633,26.2821,1400.0
2005-03-10 11:55:00,28.0,28.0,28.0,28.0,0.0,26.2821,26.2821,26.2821,26.2821,0.0
2005-03-10 12:00:00,28.01,28.03,28.01,28.03,2000.0,26.2914,26.3102,26.2914,26.3102,2000.0
2005-03-10 12:05:00,28.04,28.04,28.04,28.04,200.0,26.3196,26.3196,26.3196,26.3196,200.0
2005-03-10 12:10:00,28.04,28.04,28.04,28.04,0.0,26.3196,26.3196,26.3196,26.3196,0.0
2005-03-10 12:15:00,28.04,28.04,28.02,28.02,1200.0,26.3196,26.3196,26.3008,26.3008,1200.0
2005-03-10 12:20:00,28.03,28.03,28.02,28.02,1400.0,26.3102,26.3102,26.3008,26.3008,1400.0
2005-03-10 12:25:00,28.01,28.03,28.01,28.03,2400.0,26.2914,26.3102,26.2914,26.3102,2400.0
2005-03-10 12:30:00,28.03,28.03,28.03,28.03,0.0,26.3102,26.3102,26.3102,26.3102,0.0
2005-03-10 12:35:00,28.03,28.05,28.03,28.05,1200.0,26.3102,26.329,26.3102,26.329,1200.0
2005-03-10 12:40:00,28.06,28.07,28.06,28.07,800.0,26.3384,26.3478,26.3384,26.3478,800.0
2005-03-10 12:45:00,28.07,28.07,28.07,28.07,0.0,26.3478,26.3478,26.3478,26.3478,0.0
2005-03-10 12:50:00,28.07,28.07,28.07,28.07,200.0,26.3478,26.3478,26.3478,26.3478,200.0
2005-03-10 12:55:00,28.07,28.12,28.07,28.12,1400.0,26.3478,26.3947,26.3478,26.3947,1400.0
2005-03-10 13:00:00,28.12,28.14,28.12,28.14,800.0,26.3947,26.4135,26.3947,26.4135,800.0
2005-03-10 13:05:00,28.15,28.15,28.12,28.15,1400.0,26.4229,26.4229,26.3947,26.4229,1400.0
2005-03-10 13:10:00,28.15,28.15,28.15,28.15,0.0,26.4229,26.4229,26.4229,26.4229,0.0
2005-03-10 13:15:00,28.13,28.17,28.13,28.17,3200.0,26.4041,26.4416,26.4041,26.4416,3200.0
2005-03-10 13:20:00,28.17,28.17,28.16,28.16,1200.0,26.4416,26.4416,26.4322,26.4322,1200.0
2005-03-10 13:25:00,28.18,28.23,28.18,28.23,2800.0,26.451,26.4979,26.451,26.4979,2800.0
2005-03-10 13:30:00,28.23,28.24,28.23,28.24,1200.0,26.4979,26.5073,26.4979,26.5073,1200.0
2005-03-10 13:35:00,28.23,28.25,28.23,28.25,1000.0,26.4979,26.5167,26.4979,26.5167,1000.0
2005-03-10 13:40:00,28.27,28.27,28.27,28.27,1800.0,26.5355,26.5355,26.5355,26.5355,1800.0
2005-03-10 13:45:00,28.24,28.26,28.24,28.25,2600.0,26.5073,26.5261,26.5073,26.5167,2600.0
2005-03-10 13:50:00,28.26,28.29,28.26,28.27,5800.0,26.5261,26.5543,26.5261,26.5355,5800.0
2005-03-10 13:55:00,28.28,28.28,28.28,28.28,3200.0,26.5449,26.5449,26.5449,26.5449,3200.0
2005-03-10 14:00:00,28.27,28.27,28.23,28.23,1200.0,26.5355,26.5355,26.4979,26.4979,1200.0
2005-03-10 14:05:00,28.21,28.24,28.2,28.22,1800.0,26.4792,26.5073,26.4698,26.4886,1800.0
2005-03-10 14:10:00,28.22,28.25,28.22,28.25,5200.0,26.4886,26.5167,26.4886,26.5167,5200.0
2005-03-10 14:15:00,28.24,28.24,28.24,28.24,400.0,26.5073,26.5073,26.5073,26.5073,400.0
2005-03-10 14:20:00,28.25,28.31,28.25,28.31,15200.0,26.5167,26.573,26.5167,26.573,15200.0
2005-03-10 14:25:00,28.31,28.31,28.31,28.31,1400.0,26.573,26.573,26.573,26.573,1400.0
2005-03-10 14:30:00,28.29,28.29,28.29,28.29,200.0,26.5543,26.5543,26.5543,26.5543,200.0
2005-03-10 14:35:00,28.29,28.29,28.27,28.27,400.0,26.5543,26.5543,26.5355,26.5355,400.0
2005-03-10 14:40:00,28.23,28.23,28.23,28.23,200.0,26.4979,26.4979,26.4979,26.4979,200.0
2005-03-10 14:45:00,28.23,28.24,28.23,28.24,600.0,26.4979,26.5073,26.4979,26.5073,600.0
2005-03-10 14:50:00,28.25,28.3,28.25,28.3,8600.0,26.5167,26.5636,26.5167,26.5636,8600.0
2005-03-10 14:55:00,28.32,28.34,28.31,28.34,9600.0,26.5824,26.6012,26.573,26.6012,9600.0
2005-03-10 15:00:00,28.33,28.33,28.33,28.33,400.0,26.5918,26.5918,26.5918,26.5918,400.0
2005-03-10 15:05:00,28.33,28.33,28.3,28.31,14000.0,26.5918,26.5918,26.5636,26.573,14000.0
2005-03-10 15:10:00,28.31,28.32,28.31,28.32,3800.0,26.573,26.5824,26.573,26.5824,3800.0
2005-03-10 15:15:00,28.34,28.36,28.34,28.36,1000.0,26.6012,26.62,26.6012,26.62,1000.0
2005-03-10 15:20:00,28.35,28.36,28.31,28.35,7800.0,26.6106,26.62,26.573,26.6106,7800.0
2005-03-10 15:25:00,28.35,28.36,28.33,28.36,2200.0,26.6106,26.62,26.5918,26.62,2200.0
2005-03-10 15:30:00,28.35,28.35,28.35,28.35,400.0,26.6106,26.6106,26.6106,26.6106,400.0
2005-03-10 15:35:00,28.35,28.39,28.32,28.39,25000.0,26.6106,26.6481,26.5824,26.6481,25000.0
2005-03-10 15:40:00,28.38,28.38,28.37,28.38,7600.0,26.6387,26.6387,26.6294,26.6387,7600.0
2005-03-10 15:45:00,28.38,28.4,28.38,28.4,3800.0,26.6387,26.6575,26.6387,26.6575,3800.0
2005-03-10 15:50:00,28.41,28.42,28.41,28.42,1400.0,26.6669,26.6763,26.6669,26.6763,1400.0
2005-03-10 15:55:00,28.41,28.46,28.4,28.4,16000.0,26.6669,26.7138,26.6575,26.6575,16000.0
2005-03-11 09:30:00,28.3,28.36,28.25,28.36,7000.0,26.5636,26.62,26.5167,26.62,7000.0
2005-03-11 09:35:00,28.36,28.36,28.35,28.35,2000.0,26.62,26.62,26.6106,26.6106,2000.0
2005-03-11 09:40:00,28.35,28.4,28.35,28.4,2800.0,26.6106,26.6575,26.6106,26.6575,2800.0
2005-03-11 09:45:00,28.41,28.46,28.41,28.46,1800.0,26.6669,26.7138,26.6669,26.7138,1800.0
2005-03-11 09:50:00,28.51,28.57,28.5,28.56,5800.0,26.7608,26.8171,26.7514,26.8077,5800.0
2005-03-11 09:55:00,28.56,28.64,28.55,28.59,9400.0,26.8077,26.8828,26.7983,26.8359,9400.0
2005-03-11 10:00:00,28.64,28.64,28.61,28.61,1800.0,26.8828,26.8828,26.8546,26.8546,1800.0
2005-03-11 10:05:00,28.58,28.61,28.58,28.59,1000.0,26.8265,26.8546,26.8265,26.8359,1000.0
2005-03-11 10:10:00,28.54,28.56,28.54,28.56,1800.0,26.7889,26.8077,26.7889,26.8077,1800.0
2005-03-11 10:15:00,28.54,28.54,28.52,28.54,3400.0,26.7889,26.7889,26.7702,26.7889,3400.0
2005-03-11 10:20:00,28.53,28.55,28.53,28.55,2600.0,26.7795,26.7983,26.7795,26.7983,2600.0
2005-03-11 10:25:00,28.57,28.59,28.56,28.56,1400.0,26.8171,26.8359,26.8077,26.8077,1400.0
2005-03-11 10:30:00,28.57,28.57,28.57,28.57,400.0,26.8171,26.8171,26.8171,26.8171,400.0
2005-03-11 10:35:00,28.56,28.56,28.49,28.55,1600.0,26.8077,26.8077,26.742,26.7983,1600.0
2005-03-11 10:40:00,28.55,28.58,28.55,28.57,600.0,26.7983,26.8265,26.7983,26.8171,600.0
2005-03-11 10:45:00,28.54,28.54,28.54,28.54,200.0,26.7889,26.7889,26.7889,26.7889,200.0
2005-03-11 10:50:00,28.54,28.54,28.54,28.54,0.0,26.7889,26.7889,26.7889,26.7889,0.0
2005-03-11 10:55:00,28.53,28.54,28.53,28.53,1200.0,26.7795,26.7889,26.7795,26.7795,1200.0
2005-03-11 11:00:00,28.54,28.6,28.51,28.57,6000.0,26.7889,26.8452,26.7608,26.8171,6000.0
2005-03-11 11:05:00,28.57,28.6,28.57,28.57,4400.0,26.8171,26.8452,26.8171,26.8171,4400.0
2005-03-11 11:10:00,28.58,28.58,28.58,28.58,1200.0,26.8265,26.8265,26.8265,26.8265,1200.0
2005-03-11 11:15:00,28.6,28.63,28.59,28.63,2600.0,26.8452,26.8734,26.8359,26.8734,2600.0
2005-03-11 11:20:00,28.64,28.67,28.63,28.64,4400.0,26.8828,26.9109,26.8734,26.8828,4400.0
2005-03-11 11:25:00,28.64,28.64,28.64,28.64,200.0,26.8828,26.8828,26.8828,26.8828,200.0
2005-03-11 11:30:00,28.63,28.63,28.63,28.63,8600.0,26.8734,26.8734,26.8734,26.8734,8600.0
2005-03-11 11:35:00,28.65,28.65,28.63,28.65,4800.0,26.8922,26.8922,26.8734,26.8922,4800.0
2005-03-11 11:40:00,28.65,28.66,28.64,28.66,1800.0,26.8922,26.9016,26.8828,26.9016,1800.0
2005-03-11 11:45:00,28.67,28.67,28.66,28.66,600.0,26.9109,26.9109,26.9016,26.9016,600.0
2005-03-11 11:50:00,28.66,28.66,28.66,28.66,2400.0,26.9016,26.9016,26.9016,26.9016,2400.0
2005-03-11 11:55:00,28.67,28.67,28.66,28.66,800.0,26.9109,26.9109,26.9016,26.9016,800.0
2005-03-11 12:00:00,28.7,28.7,28.7,28.7,13000.0,26.9391,26.9391,26.9391,26.9391,13000.0
2005-03-11 12:05:00,28.7,28.71,28.65,28.65,4000.0,26.9391,26.9485,26.8922,26.8922,4000.0
2005-03-11 12:10:00,28.65,28.67,28.63,28.65,4400.0,26.8922,26.9109,26.8734,26.8922,4400.0
2005-03-11 12:15:00,28.65,28.72,28.65,28.72,1800.0,26.8922,26.9579,26.8922,26.9579,1800.0
2005-03-11 12:20:00,28.7,28.73,28.7,28.73,800.0,26.9391,26.9673,26.9391,26.9673,800.0
2005-03-11 12:25:00,28.74,28.77,28.74,28.77,1000.0,26.9767,27.0048,26.9767,27.0048,1000.0
2005-03-11 12:30:00,28.77,28.77,28.77,28.77,200.0,27.0048,27.0048,27.0048,27.0048,200.0
2005-03-11 12:35:00,28.77,28.77,28.75,28.75,1800.0,27.0048,27.0048,26.986,26.986,1800.0
2005-03-11 12:40:00,28.76,28.76,28.7,28.7,1000.0,26.9954,26.9954,26.9391,26.9391,1000.0
2005-03-11 12:45:00,28.71,28.72,28.69,28.69,4400.0,26.9485,26.9579,26.9297,26.9297,4400.0
2005-03-11 12:50:00,28.69,28.7,28.68,28.69,1400.0,26.9297,26.9391,26.9203,26.9297,1400.0
2005-03-11 12:55:00,28.66,28.69,28.66,28.69,5400.0,26.9016,26.9297,26.9016,26.9297,5400.0
2005-03-11 13:00:00,28.7,28.7,28.68,28.69,4200.0,26.9391,26.9391,26.9203,26.9297,4200.0
2005-03-11 13:05:00,28.73,28.73,28.71,28.71,1200.0,26.9673,26.9673,26.9485,26.9485,1200.0
2005-03-11 13:10:00,28.71,28.75,28.71,28.75,600.0,26.9485,26.986,26.9485,26.986,600.0
2005-03-11 13:15:00,28.75,28.75,28.73,28.73,1400.0,26.986,26.986,26.9673,26.9673,1400.0
2005-03-11 13:20:00,28.74,28.74,28.73,28.73,1400.0,26.9767,26.9767,26.9673,26.9673,1400.0
2005-03-11 13:25:00,28.73,28.73,28.73,28.73,200.0,26.9673,26.9673,26.9673,26.9673,200.0
2005-03-11 13:30:00,28.72,28.72,28.72,28.72,200.0,26.9579,26.9579,26.9579,26.9579,200.0
2005-03-11 13:35:00,28.71,28.73,28.71,28.71,3600.0,26.9485,26.9673,26.9485,26.9485,3600.0
2005-03-11 13:40:00,28.71,28.71,28.71,28.71,200.0,26.9485,26.9485,26.9485,26.9485,200.0
2005-03-11 13:45:00,28.7,28.7,28.66,28.66,5400.0,26.9391,26.9391,26.9016,26.9016,5400.0
2005-03-11 13:50:00,28.67,28.67,28.67,28.67,3400.0,26.9109,26.9109,26.9109,26.9109,3400.0
2005-03-11 13:55:00,28.67,28.67,28.65,28.66,1200.0,26.9109,26.9109,26.8922,26.9016,1200.0
2005-03-11 14:00:00,28.66,28.66,28.66,28.66,2000.0,26.9016,26.9016,26.9016,26.9016,2000.0
2005-03-11 14:05:00,28.66,28.66,28.65,28.65,1400.0,26.9016,26.9016,26.8922,26.8922,1400.0
2005-03-11 14:10:00,28.65,28.7,28.65,28.7,27800.0,26.8922,26.9391,26.8922,26.9391,27800.0
2005-03-11 14:15:00,28.7,28.7,28.68,28.68,4000.0,26.9391,26.9391,26.9203,26.9203,4000.0
2005-03-11 14:20:00,28.68,28.68,28.66,28.66,3200.0,26.9203,26.9203,26.9016,26.9016,3200.0
2005-03-11 14:25:00,28.66,28.66,28.64,28.64,2800.0,26.9016,26.9016,26.8828,26.8828,2800.0
2005-03-11 14:30:00,28.63,28.63,28.63,28.63,4600.0,26.8734,26.8734,26.8734,26.8734,4600.0
2005-03-11 14:35:00,28.61,28.63,28.6,28.61,4400.0,26.8546,26.8734,26.8452,26.8546,4400.0
2005-03-11 14:40:00,28.59,28.6,28.57,28.57,4000.0,26.8359,26.8452,26.8171,26.8171,4000.0
2005-03-11 14:45:00,28.56,28.58,28.56,28.57,4400.0,26.8077,26.8265,26.8077,26.8171,4400.0
2005-03-11 14:50:00,28.56,28.56,28.53,28.54,3600.0,26.8077,26.8077,26.7795,26.7889,3600.0
2005-03-11 14:55:00,28.56,28.56,28.5,28.52,4000.0,26.8077,26.8077,26.7514,26.7702,4000.0
2005-03-11 15:00:00,28.5,28.5,28.47,28.48,5200.0,26.7514,26.7514,26.7232,26.7326,5200.0
2005-03-11 15:05:00,28.48,28.53,28.45,28.48,4600.0,26.7326,26.7795,26.7044,26.7326,4600.0
2005-03-11 15:10:00,28.47,28.53,28.47,28.53,3400.0,26.7232,26.7795,26.7232,26.7795,3400.0
2005-03-11 15:15:00,28.49,28.5,28.45,28.45,4000.0,26.742,26.7514,26.7044,26.7044,4000.0
2005-03-11 15:20:00,28.45,28.46,28.42,28.42,5600.0,26.7044,26.7138,26.6763,26.6763,5600.0
2005-03-11 15:25:00,28.43,28.43,28.42,28.43,5400.0,26.6857,26.6857,26.6763,26.6857,5400.0
2005-03-11 15:30:00,28.43,28.43,28.38,28.39,5000.0,26.6857,26.6857,26.6387,26.6481,5000.0
2005-03-11 15:35:00,28.39,28.46,28.39,28.43,7200.0,26.6481,26.7138,26.6481,26.6857,7200.0
2005-03-11 15:40:00,28.42,28.42,28.37,28.37,2800.0,26.6763,26.6763,26.6294,26.6294,2800.0
2005-03-11 15:45:00,28.36,28.46,28.36,28.46,3800.0,26.62,26.7138,26.62,26.7138,3800.0
2005-03-11 15:50:00,28.48,28.5,28.46,28.46,1400.0,26.7326,26.7514,26.7138,26.7138,1400.0
2005-03-11 15:55:00,28.45,28.45,28.41,28.41,8800.0,26.7044,26.7044,26.6669,26.6669,8800.0
2005-03-14 09:30:00,28.5,28.5,28.5,28.5,4400.0,26.7514,26.7514,26.7514,26.7514,4400.0
2005-03-14 09:35:00,28.51,28.52,28.51,28.52,600.0,26.7608,26.7702,26.7608,26.7702,600.0
2005-03-14 09:40:00,28.54,28.6,28.54,28.6,1000.0,26.7889,26.8452,26.7889,26.8452,1000.0
2005-03-14 09:45:00,28.58,28.58,28.58,28.58,800.0,26.8265,26.8265,26.8265,26.8265,800.0
2005-03-14 09:50:00,28.56,28.56,28.55,28.55,2200.0,26.8077,26.8077,26.7983,26.7983,2200.0
2005-03-14 09:55:00,28.55,28.55,28.5,28.5,800.0,26.7983,26.7983,26.7514,26.7514,800.0
2005-03-14 10:00:00,28.49,28.49,28.49,28.49,3600.0,26.742,26.742,26.742,26.742,3600.0
2005-03-14 10:05:00,28.47,28.48,28.47,28.48,400.0,26.7232,26.7326,26.7232,26.7326,400.0
2005-03-14 10:10:00,28.48,28.48,28.45,28.48,3200.0,26.7326,26.7326,26.7044,26.7326,3200.0
2005-03-14 10:15:00,28.49,28.52,28.45,28.47,1800.0,26.742,26.7702,26.7044,26.7232,1800.0
2005-03-14 10:20:00,28.47,28.49,28.45,28.49,3200.0,26.7232,26.742,26.7044,26.742,3200.0
2005-03-14 10:25:00,28.52,28.52,28.52,28.52,2000.0,26.7702,26.7702,26.7702,26.7702,2000.0
2005-03-14 10:30:00,28.55,28.57,28.55,28.57,1200.0,26.7983,26.8171,26.7983,26.8171,1200.0
2005-03-14 10:35:00,28.57,28.57,28.55,28.55,2000.0,26.8171,26.8171,26.7983,26.7983,2000.0
2005-03-14 10:40:00,28.55,28.58,28.55,28.55,3200.0,26.7983,26.8265,26.7983,26.7983,3200.0
2005-03-14 10:45:00,28.55,28.55,28.52,28.53,3000.0,26.7983,26.7983,26.7702,26.7795,3000.0
2005-03-14 10:50:00,28.53,28.53,28.53,28.53,2600.0,26.7795,26.7795,26.7795,26.7795,2600.0
2005-03-14 10:55:00,28.52,28.52,28.52,28.52,1600.0,26.7702,26.7702,26.7702,26.7702,1600.0
2005-03-14 11:00:00,28.51,28.55,28.51,28.53,4600.0,26.7608,26.7983,26.7608,26.7795,4600.0
2005-03-14 11:05:00,28.55,28.55,28.55,28.55,200.0,26.7983,26.7983,26.7983,26.7983,200.0
2005-03-14 11:10:00,28.55,28.55,28.53,28.53,2200.0,26.7983,26.7983,26.7795,26.7795,2200.0
2005-03-14 11:15:00,28.53,28.53,28.53,28.53,2800.0,26.7795,26.7795,26.7795,26.7795,2800.0
2005-03-14 11:20:00,28.53,28.53,28.52,28.53,5400.0,26.7795,26.7795,26.7702,26.7795,5400.0
2005-03-14 11:25:00,28.53,28.53,28.53,28.53,1000.0,26.7795,26.7795,26.7795,26.7795,1000.0
2005-03-14 11:30:00,28.5,28.52,28.5,28.51,2000.0,26.7514,26.7702,26.7514,26.7608,2000.0
2005-03-14 11:35:00,28.53,28.55,28.53,28.55,600.0,26.7795,26.7983,26.7795,26.7983,600.0
2005-03-14 11:40:00,28.56,28.56,28.56,28.56,800.0,26.8077,26.8077,26.8077,26.8077,800.0
2005-03-14 11:45:00,28.56,28.56,28.56,28.56,1000.0,26.8077,26.8077,26.8077,26.8077,1000.0
2005-03-14 11:50:00,28.55,28.63,28.55,28.63,3600.0,26.7983,26.8734,26.7983,26.8734,3600.0
2005-03-14 11:55:00,28.63,28.63,28.59,28.59,400.0,26.8734,26.8734,26.8359,26.8359,400.0
2005-03-14 12:00:00,28.59,28.59,28.59,28.59,600.0,26.8359,26.8359,26.8359,26.8359,600.0
2005-03-14 12:05:00,28.6,28.6,28.57,28.57,800.0,26.8452,26.8452,26.8171,26.8171,800.0
2005-03-14 12:10:00,28.58,28.58,28.58,28.58,600.0,26.8265,26.8265,26.8265,26.8265,600.0
2005-03-14 12:15:00,28.58,28.6,28.56,28.6,1000.0,26.8265,26.8452,26.8077,26.8452,1000.0
2005-03-14 12:20:00,28.57,28.57,28.57,28.57,200.0,26.8171,26.8171,26.8171,26.8171,200.0
2005-03-14 12:25:00,28.57,28.59,28.56,28.58,3600.0,26.8171,26.8359,26.8077,26.8265,3600.0
2005-03-14 12:30:00,28.55,28.55,28.5,28.5,400.0,26.7983,26.7983,26.7514,26.7514,400.0
2005-03-14 12:35:00,28.56,28.56,28.56,28.56,1400.0,26.8077,26.8077,26.8077,26.8077,1400.0
2005-03-14 12:40:00,28.56,28.56,28.55,28.55,1000.0,26.8077,26.8077,26.7983,26.7983,1000.0
2005-03-14 12:45:00,28.57,28.58,28.57,28.58,800.0,26.8171,26.8265,26.8171,26.8265,800.0
2005-03-14 12:50:00,28.6,28.62,28.6,28.62,1200.0,26.8452,26.864,26.8452,26.864,1200.0
2005-03-14 12:55:00,28.61,28.63,28.61,28.61,2800.0,26.8546,26.8734,26.8546,26.8546,2800.0
2005-03-14 13:00:00,28.61,28.63,28.61,28.63,6600.0,26.8546,26.8734,26.8546,26.8734,6600.0
2005-03-14 13:05:00,28.64,28.64,28.63,28.63,400.0,26.8828,26.8828,26.8734,26.8734,400.0
2005-03-14 13:10:00,28.63,28.63,28.63,28.63,1600.0,26.8734,26.8734,26.8734,26.8734,1600.0
2005-03-14 13:15:00,28.65,28.65,28.65,28.65,400.0,26.8922,26.8922,26.8922,26.8922,400.0
2005-03-14 13:20:00,28.63,28.63,28.63,28.63,2200.0,26.8734,26.8734,26.8734,26.8734,2200.0
2005-03-14 13:25:00,28.63,28.63,28.61,28.61,1600.0,26.8734,26.8734,26.8546,26.8546,1600.0
2005-03-14 13:30:00,28.62,28.62,28.62,28.62,2400.0,26.864,26.864,26.864,26.864,2400.0
2005-03-14 13:35:00,28.62,28.63,28.62,28.63,1800.0,26.864,26.8734,26.864,26.8734,1800.0
2005-03-14 13:40:00,28.62,28.64,28.61,28.64,16600.0,26.864,26.8828,26.8546,26.8828,16600.0
2005-03-14 13:45:00,28.64,28.64,28.64,28.64,0.0,26.8828,26.8828,26.8828,26.8828,0.0
2005-03-14 13:50:00,28.64,28.67,28.64,28.67,1600.0,26.8828,26.9109,26.8828,26.9109,1600.0
2005-03-14 13:55:00,28.64,28.64,28.64,28.64,200.0,26.8828,26.8828,26.8828,26.8828,200.0
2005-03-14 14:00:00,28.65,28.65,28.64,28.65,1200.0,26.8922,26.8922,26.8828,26.8922,1200.0
2005-03-14 14:05:00,28.65,28.66,28.65,28.66,800.0,26.8922,26.9016,26.8922,26.9016,800.0
2005-03-14 14:10:00,28.66,28.67,28.66,28.67,1800.0,26.9016,26.9109,26.9016,26.9109,1800.0
2005-03-14 14:15:00,28.67,28.67,28.67,28.67,1400.0,26.9109,26.9109,26.9109,26.9109,1400.0
2005-03-14 14:20:00,28.68,28.68,28.66,28.68,1600.0,26.9203,26.9203,26.9016,26.9203,1600.0
2005-03-14 14:25:00,28.65,28.66,28.65,28.66,1000.0,26.8922,26.9016,26.8922,26.9016,1000.0
2005-03-14 14:30:00,28.66,28.66,28.66,28.66,200.0,26.9016,26.9016,26.9016,26.9016,200.0
2005-03-14 14:35:00,28.66,28.7,28.66,28.7,1800.0,26.9016,26.9391,26.9016,26.9391,1800.0
2005-03-14 14:40:00,28.7,28.7,28.68,28.68,800.0,26.9391,26.9391,26.9203,26.9203,800.0
2005-03-14 14:45:00,28.68,28.7,28.68,28.69,2400.0,26.9203,26.9391,26.9203,26.9297,2400.0
2005-03-14 14:50:00,28.67,28.67,28.67,28.67,400.0,26.9109,26.9109,26.9109,26.9109,400.0
2005-03-14 14:55:00,28.67,28.68,28.67,28.68,1600.0,26.9109,26.9203,26.9109,26.9203,1600.0
2005-03-14 15:00:00,28.68,28.7,28.68,28.7,1600.0,26.9203,26.9391,26.9203,26.9391,1600.0
2005-03-14 15:05:00,28.7,28.7,28.69,28.69,6000.0,26.9391,26.9391,26.9297,26.9297,6000.0
2005-03-14 15:10:00,28.7,28.7,28.7,28.7,400.0,26.9391,26.9391,26.9391,26.9391,400.0
2005-03-14 15:15:00,28.7,28.7,28.69,28.7,1400.0,26.9391,26.9391,26.9297,26.9391,1400.0
2005-03-14 15:20:00,28.7,28.72,28.67,28.67,2400.0,26.9391,26.9579,26.9109,26.9109,2400.0
2005-03-14 15:25:00,28.71,28.73,28.7,28.73,1800.0,26.9485,26.9673,26.9391,26.9673,1800.0
2005-03-14 15:30:00,28.73,28.79,28.73,28.75,6400.0,26.9673,27.0236,26.9673,26.986,6400.0
2005-03-14 15:35:00,28.75,28.75,28.75,28.75,1000.0,26.986,26.986,26.986,26.986,1000.0
2005-03-14 15:40:00,28.75,28.79,28.75,28.77,6000.0,26.986,27.0236,26.986,27.0048,6000.0
2005-03-14 15:45:00,28.76,28.79,28.76,28.79,3400.0,26.9954,27.0236,26.9954,27.0236,3400.0
2005-03-14 15:50:00,28.79,28.84,28.79,28.84,5000.0,27.0236,27.0705,27.0236,27.0705,5000.0
2005-03-14 15:55:00,28.84,28.84,28.74,28.76,12800.0,27.0705,27.0705,26.9767,26.9954,12800.0
2005-03-15 09:30:00,28.78,28.78,28.78,28.78,0.0,27.0142,27.0142,27.0142,27.0142,0.0
2005-03-15 09:35:00,29.23,29.28,29.18,29.18,24600.0,27.4366,27.4835,27.3897,27.3897,24600.0
2005-03-15 09:40:00,29.19,29.33,29.19,29.33,8400.0,27.399,27.5305,27.399,27.5305,8400.0
2005-03-15 09:45:00,29.33,29.44,29.33,29.43,2600.0,27.5305,27.6337,27.5305,27.6243,2600.0
2005-03-15 09:50:00,29.44,29.44,29.43,29.44,7000.0,27.6337,27.6337,27.6243,27.6337,7000.0
2005-03-15 09:55:00,29.44,29.47,29.43,29.47,4000.0,27.6337,27.6619,27.6243,27.6619,4000.0
2005-03-15 10:00:00,29.46,29.46,29.4,29.4,5000.0,27.6525,27.6525,27.5962,27.5962,5000.0
2005-03-15 10:05:00,29.38,29.38,29.28,29.28,64200.0,27.5774,27.5774,27.4835,27.4835,64200.0
2005-03-15 10:10:00,29.28,29.29,29.28,29.29,71200.0,27.4835,27.4929,27.4835,27.4929,71200.0
2005-03-15 10:15:00,29.29,29.29,29.27,29.28,11000.0,27.4929,27.4929,27.4741,27.4835,11000.0
2005-03-15 10:20:00,29.28,29.28,29.28,29.28,1800.0,27.4835,27.4835,27.4835,27.4835,1800.0
2005-03-15 10:25:00,29.28,29.28,29.27,29.27,1200.0,27.4835,27.4835,27.4741,27.4741,1200.0
2005-03-15 10:30:00,29.27,29.28,29.25,29.26,9400.0,27.4741,27.4835,27.4554,27.4647,9400.0
2005-03-15 10:35:00,29.26,29.29,29.26,29.29,23000.0,27.4647,27.4929,27.4647,27.4929,23000.0
2005-03-15 10:40:00,29.29,29.29,29.27,29.27,7800.0,27.4929,27.4929,27.4741,27.4741,7800.0
2005-03-15 10:45:00,29.27,29.29,29.27,29.28,6000.0,27.4741,27.4929,27.4741,27.4835,6000.0
2005-03-15 10:50:00,29.28,29.36,29.28,29.36,2400.0,27.4835,27.5586,27.4835,27.5586,2400.0
2005-03-15 10:55:00,29.38,29.38,29.37,29.38,1800.0,27.5774,27.5774,27.568,27.5774,1800.0
2005-03-15 11:00:00,29.37,29.39,29.37,29.39,1200.0,27.568,27.5868,27.568,27.5868,1200.0
2005-03-15 11:05:00,29.4,29.41,29.39,29.4,3800.0,27.5962,27.6055,27.5868,27.5962,3800.0
2005-03-15 11:10:00,29.39,29.39,29.38,29.38,5000.0,27.5868,27.5868,27.5774,27.5774,5000.0
2005-03-15 11:15:00,29.38,29.38,29.38,29.38,1000.0,27.5774,27.5774,27.5774,27.5774,1000.0
2005-03-15 11:20:00,29.39,29.39,29.39,29.39,2200.0,27.5868,27.5868,27.5868,27.5868,2200.0
2005-03-15 11:25:00,29.39,29.39,29.38,29.38,3000.0,27.5868,27.5868,27.5774,27.5774,3000.0
2005-03-15 11:30:00,29.38,29.39,29.38,29.39,1600.0,27.5774,27.5868,27.5774,27.5868,1600.0
2005-03-15 11:35:00,29.39,29.39,29.38,29.38,2000.0,27.5868,27.5868,27.5774,27.5774,2000.0
2005-03-15 11:40:00,29.38,29.39,29.36,29.39,800.0,27.5774,27.5868,27.5586,27.5868,800.0
2005-03-15 11:45:00,29.39,29.39,29.39,29.39,10400.0,27.5868,27.5868,27.5868,27.5868,10400.0
2005-03-15 11:50:00,29.39,29.39,29.37,29.37,6200.0,27.5868,27.5868,27.568,27.568,6200.0
2005-03-15 11:55:00,29.37,29.37,29.34,29.34,5400.0,27.568,27.568,27.5398,27.5398,5400.0
2005-03-15 12:00:00,29.34,29.34,29.33,29.33,2000.0,27.5398,27.5398,27.5305,27.5305,2000.0
2005-03-15 12:05:00,29.33,29.33,29.31,29.31,2600.0,27.5305,27.5305,27.5117,27.5117,2600.0
2005-03-15 12:10:00,29.32,29.32,29.32,29.32,1600.0,27.5211,27.5211,27.5211,27.5211,1600.0
2005-03-15 12:15:00,29.33,29.35,29.32,29.35,3400.0,27.5305,27.5492,27.5211,27.5492,3400.0
2005-03-15 12:20:00,29.39,29.44,29.39,29.41,6200.0,27.5868,27.6337,27.5868,27.6055,6200.0
2005-03-15 12:25:00,29.43,29.44,29.43,29.43,4800.0,27.6243,27.6337,27.6243,27.6243,4800.0
2005-03-15 12:30:00,29.46,29.46,29.43,29.43,800.0,27.6525,27.6525,27.6243,27.6243,800.0
2005-03-15 12:35:00,29.43,29.43,29.43,29.43,3800.0,27.6243,27.6243,27.6243,27.6243,3800.0
2005-03-15 12:40:00,29.43,29.43,29.43,29.43,1600.0,27.6243,27.6243,27.6243,27.6243,1600.0
2005-03-15 12:45:00,29.43,29.43,29.43,29.43,1200.0,27.6243,27.6243,27.6243,27.6243,1200.0
2005-03-15 12:50:00,29.43,29.43,29.42,29.42,5800.0,27.6243,27.6243,27.6149,27.6149,5800.0
2005-03-15 12:55:00,29.42,29.42,29.41,29.42,2000.0,27.6149,27.6149,27.6055,27.6149,2000.0
2005-03-15 13:00:00,29.42,29.43,29.42,29.42,1000.0,27.6149,27.6243,27.6149,27.6149,1000.0
2005-03-15 13:05:00,29.43,29.48,29.43,29.48,5400.0,27.6243,27.6712,27.6243,27.6712,5400.0
2005-03-15 13:10:00,29.48,29.48,29.46,29.46,4200.0,27.6712,27.6712,27.6525,27.6525,4200.0
2005-03-15 13:15:00,29.46,29.46,29.45,29.45,18000.0,27.6525,27.6525,27.6431,27.6431,18000.0
2005-03-15 13:20:00,29.45,29.45,29.44,29.44,5200.0,27.6431,27.6431,27.6337,27.6337,5200.0
2005-03-15 13:25:00,29.44,29.45,29.44,29.45,9000.0,27.6337,27.6431,27.6337,27.6431,9000.0
2005-03-15 13:30:00,29.45,29.45,29.39,29.39,3800.0,27.6431,27.6431,27.5868,27.5868,3800.0
2005-03-15 13:35:00,29.38,29.38,29.37,29.38,10600.0,27.5774,27.5774,27.568,27.5774,10600.0
2005-03-15 13:40:00,29.38,29.38,29.36,29.36,3400.0,27.5774,27.5774,27.5586,27.5586,3400.0
2005-03-15 13:45:00,29.35,29.36,29.35,29.36,11800.0,27.5492,27.5586,27.5492,27.5586,11800.0
2005-03-15 13:50:00,29.36,29.37,29.35,29.37,3600.0,27.5586,27.568,27.5492,27.568,3600.0
2005-03-15 13:55:00,29.37,29.4,29.36,29.4,10600.0,27.568,27.5962,27.5586,27.5962,10600.0
2005-03-15 14:00:00,29.4,29.41,29.4,29.41,7000.0,27.5962,27.6055,27.5962,27.6055,7000.0
2005-03-15 14:05:00,29.41,29.41,29.38,29.39,9000.0,27.6055,27.6055,27.5774,27.5868,9000.0
2005-03-15 14:10:00,29.39,29.4,29.39,29.39,5400.0,27.5868,27.5962,27.5868,27.5868,5400.0
2005-03-15 14:15:00,29.4,29.44,29.39,29.44,15800.0,27.5962,27.6337,27.5868,27.6337,15800.0
2005-03-15 14:20:00,29.45,29.45,29.45,29.45,8000.0,27.6431,27.6431,27.6431,27.6431,8000.0
2005-03-15 14:25:00,29.45,29.48,29.44,29.48,10000.0,27.6431,27.6712,27.6337,27.6712,10000.0
2005-03-15 14:30:00,29.48,29.6,29.48,29.6,13400.0,27.6712,27.7839,27.6712,27.7839,13400.0
2005-03-15 14:35:00,29.6,29.6,29.56,29.57,4000.0,27.7839,27.7839,27.7463,27.7557,4000.0
2005-03-15 14:40:00,29.57,29.57,29.56,29.56,2800.0,27.7557,27.7557,27.7463,27.7463,2800.0
2005-03-15 14:45:00,29.56,29.56,29.49,29.53,12400.0,27.7463,27.7463,27.6806,27.7182,12400.0
2005-03-15 14:50:00,29.53,29.53,29.5,29.5,17600.0,27.7182,27.7182,27.69,27.69,17600.0
2005-03-15 14:55:00,29.49,29.5,29.43,29.45,10000.0,27.6806,27.69,27.6243,27.6431,10000.0
2005-03-15 15:00:00,29.43,29.45,29.38,29.38,11200.0,27.6243,27.6431,27.5774,27.5774,11200.0
2005-03-15 15:05:00,29.38,29.48,29.38,29.43,11800.0,27.5774,27.6712,27.5774,27.6243,11800.0
2005-03-15 15:10:00,29.44,29.44,29.41,29.43,10600.0,27.6337,27.6337,27.6055,27.6243,10600.0
2005-03-15 15:15:00,29.44,29.44,29.39,29.4,11000.0,27.6337,27.6337,27.5868,27.5962,11000.0
2005-03-15 15:20:00,29.4,29.43,29.38,29.43,7000.0,27.5962,27.6243,27.5774,27.6243,7000.0
2005-03-15 15:25:00,29.43,29.43,29.41,29.41,20600.0,27.6243,27.6243,27.6055,27.6055,20600.0
2005-03-15 15:30:00,29.41,29.41,29.33,29.36,37000.0,27.6055,27.6055,27.5305,27.5586,37000.0
2005-03-15 15:35:00,29.36,29.36,29.3,29.34,36000.0,27.5586,27.5586,27.5023,27.5398,36000.0
2005-03-15 15:40:00,29.34,29.34,29.27,29.3,48400.0,27.5398,27.5398,27.4741,27.5023,48400.0
2005-03-15 15:45:00,29.3,29.3,29.25,29.27,37800.0,27.5023,27.5023,27.4554,27.4741,37800.0
2005-03-15 15:50:00,29.27,29.29,29.27,29.28,46400.0,27.4741,27.4929,27.4741,27.4835,46400.0
2005-03-15 15:55:00,29.29,29.32,29.28,29.31,31200.0,27.4929,27.5211,27.4835,27.5117,31200.0
2005-03-16 09:30:00,29.3,29.3,29.27,29.29,17000.0,27.5023,27.5023,27.4741,27.4929,17000.0
2005-03-16 09:35:00,29.29,29.29,29.21,29.21,6400.0,27.4929,27.4929,27.4178,27.4178,6400.0
2005-03-16 09:40:00,29.24,29.24,29.23,29.24,12600.0,27.446,27.446,27.4366,27.446,12600.0
2005-03-16 09:45:00,29.21,29.21,29.15,29.16,12000.0,27.4178,27.4178,27.3615,27.3709,12000.0
2005-03-16 09:50:00,29.13,29.15,29.11,29.12,9200.0,27.3427,27.3615,27.324,27.3333,9200.0
2005-03-16 09:55:00,29.11,29.13,29.07,29.07,5800.0,27.324,27.3427,27.2864,27.2864,5800.0
2005-03-16 10:00:00,29.07,29.08,29.07,29.07,5200.0,27.2864,27.2958,27.2864,27.2864,5200.0
2005-03-16 10:05:00,29.08,29.15,29.08,29.15,9200.0,27.2958,27.3615,27.2958,27.3615,9200.0
2005-03-16 10:10:00,29.13,29.13,29.1,29.1,3400.0,27.3427,27.3427,27.3146,27.3146,3400.0
2005-03-16 10:15:00,29.11,29.13,29.09,29.13,4000.0,27.324,27.3427,27.3052,27.3427,4000.0
2005-03-16 10:20:00,29.13,29.18,29.13,29.18,1000.0,27.3427,27.3897,27.3427,27.3897,1000.0
2005-03-16 10:25:00,29.17,29.18,29.15,29.15,3200.0,27.3803,27.3897,27.3615,27.3615,3200.0
2005-03-16 10:30:00,29.15,29.18,29.1,29.18,24800.0,27.3615,27.3897,27.3146,27.3897,24800.0
2005-03-16 10:35:00,29.18,29.23,29.17,29.17,3400.0,27.3897,27.4366,27.3803,27.3803,3400.0
2005-03-16 10:40:00,29.18,29.18,29.15,29.15,14200.0,27.3897,27.3897,27.3615,27.3615,14200.0
2005-03-16 10:45:00,29.15,29.16,29.11,29.14,8400.0,27.3615,27.3709,27.324,27.3521,8400.0
2005-03-16 10:50:00,29.14,29.16,29.14,29.15,7800.0,27.3521,27.3709,27.3521,27.3615,7800.0
2005-03-16 10:55:00,29.15,29.15,29.13,29.13,2800.0,27.3615,27.3615,27.3427,27.3427,2800.0
2005-03-16 11:00:00,29.13,29.24,29.13,29.24,8000.0,27.3427,27.446,27.3427,27.446,8000.0
2005-03-16 11:05:00,29.18,29.19,29.15,29.19,2600.0,27.3897,27.399,27.3615,27.399,2600.0
2005-03-16 11:10:00,29.17,29.17,29.17,29.17,1400.0,27.3803,27.3803,27.3803,27.3803,1400.0
2005-03-16 11:15:00,29.16,29.17,29.13,29.13,5400.0,27.3709,27.3803,27.3427,27.3427,5400.0
2005-03-16 11:20:00,29.13,29.13,29.1,29.11,13200.0,27.3427,27.3427,27.3146,27.324,13200.0
2005-03-16 11:25:00,29.09,29.1,29.09,29.1,5800.0,27.3052,27.3146,27.3052,27.3146,5800.0
2005-03-16 11:30:00,29.09,29.15,29.07,29.1,6600.0,27.3052,27.3615,27.2864,27.3146,6600.0
2005-03-16 11:35:00,29.11,29.13,29.1,29.13,8800.0,27.324,27.3427,27.3146,27.3427,8800.0
2005-03-16 11:40:00,29.12,29.13,29.09,29.09,4200.0,27.3333,27.3427,27.3052,27.3052,4200.0
2005-03-16 11:45:00,29.09,29.12,29.09,29.11,2800.0,27.3052,27.3333,27.3052,27.324,2800.0
2005-03-16 11:50:00,29.11,29.17,29.1,29.17,4200.0,27.324,27.3803,27.3146,27.3803,4200.0
2005-03-16 11:55:00,29.15,29.18,29.13,29.18,2200.0,27.3615,27.3897,27.3427,27.3897,2200.0
2005-03-16 12:00:00,29.16,29.16,29.15,29.15,400.0,27.3709,27.3709,27.3615,27.3615,400.0
2005-03-16 12:05:00,29.14,29.16,29.14,29.15,1800.0,27.3521,27.3709,27.3521,27.3615,1800.0
2005-03-16 12:10:00,29.15,29.15,29.13,29.14,1200.0,27.3615,27.3615,27.3427,27.3521,1200.0
2005-03-16 12:15:00,29.14,29.17,29.13,29.16,2600.0,27.3521,27.3803,27.3427,27.3709,2600.0
2005-03-16 12:20:00,29.15,29.16,29.11,29.11,3400.0,27.3615,27.3709,27.324,27.324,3400.0
2005-03-16 12:25:00,29.1,29.1,29.08,29.08,1600.0,27.3146,27.3146,27.2958,27.2958,1600.0
2005-03-16 12:30:00,29.08,29.15,29.08,29.12,8200.0,27.2958,27.3615,27.2958,27.3333,8200.0
2005-03-16 12:35:00,29.11,29.19,29.11,29.19,3400.0,27.324,27.399,27.324,27.399,3400.0
2005-03-16 12:40:00,29.2,29.3,29.2,29.27,2600.0,27.4084,27.5023,27.4084,27.4741,2600.0
2005-03-16 12:45:00,29.26,29.26,29.24,29.24,800.0,27.4647,27.4647,27.446,27.446,800.0
2005-03-16 12:50:00,29.22,29.22,29.22,29.22,2400.0,27.4272,27.4272,27.4272,27.4272,2400.0
2005-03-16 12:55:00,29.21,29.21,29.18,29.18,1000.0,27.4178,27.4178,27.3897,27.3897,1000.0
2005-03-16 13:00:00,29.18,29.18,29.17,29.17,3400.0,27.3897,27.3897,27.3803,27.3803,3400.0
2005-03-16 13:05:00,29.18,29.18,29.18,29.18,600.0,27.3897,27.3897,27.3897,27.3897,600.0
2005-03-16 13:10:00,29.17,29.17,29.13,29.13,2400.0,27.3803,27.3803,27.3427,27.3427,2400.0
2005-03-16 13:15:00,29.13,29.13,29.12,29.13,2600.0,27.3427,27.3427,27.3333,27.3427,2600.0
2005-03-16 13:20:00,29.15,29.15,29.15,29.15,400.0,27.3615,27.3615,27.3615,27.3615,400.0
2005-03-16 13:25:00,29.15,29.15,29.13,29.13,1000.0,27.3615,27.3615,27.3427,27.3427,1000.0
2005-03-16 13:30:00,29.13,29.13,29.09,29.09,5600.0,27.3427,27.3427,27.3052,27.3052,5600.0
2005-03-16 13:35:00,29.08,29.08,29.08,29.08,3200.0,27.2958,27.2958,27.2958,27.2958,3200.0
2005-03-16 13:40:00,29.08,29.08,29.08,29.08,3200.0,27.2958,27.2958,27.2958,27.2958,3200.0
2005-03-16 13:45:00,29.07,29.08,29.07,29.07,3000.0,27.2864,27.2958,27.2864,27.2864,3000.0
2005-03-16 13:50:00,29.07,29.14,29.07,29.12,6000.0,27.2864,27.3521,27.2864,27.3333,6000.0
2005-03-16 13:55:00,29.11,29.11,29.08,29.08,4000.0,27.324,27.324,27.2958,27.2958,4000.0
2005-03-16 14:00:00,29.08,29.09,29.08,29.08,3400.0,27.2958,27.3052,27.2958,27.2958,3400.0
2005-03-16 14:05:00,29.08,29.11,29.08,29.09,3000.0,27.2958,27.324,27.2958,27.3052,3000.0
2005-03-16 14:10:00,29.09,29.1,29.09,29.1,1400.0,27.3052,27.3146,27.3052,27.3146,1400.0
2005-03-16 14:15:00,29.1,29.18,29.1,29.14,2200.0,27.3146,27.3897,27.3146,27.3521,2200.0
2005-03-16 14:20:00,29.14,29.14,29.09,29.13,2000.0,27.3521,27.3521,27.3052,27.3427,2000.0
2005-03-16 14:25:00,29.11,29.11,29.09,29.09,1000.0,27.324,27.324,27.3052,27.3052,1000.0
2005-03-16 14:30:00,29.09,29.1,29.08,29.08,3000.0,27.3052,27.3146,27.2958,27.2958,3000.0
2005-03-16 14:35:00,29.08,29.09,29.08,29.09,8200.0,27.2958,27.3052,27.2958,27.3052,8200.0
2005-03-16 14:40:00,29.09,29.13,29.08,29.13,2200.0,27.3052,27.3427,27.2958,27.3427,2200.0
2005-03-16 14:45:00,29.13,29.13,29.13,29.13,400.0,27.3427,27.3427,27.3427,27.3427,400.0
2005-03-16 14:50:00,29.13,29.14,29.13,29.13,2600.0,27.3427,27.3521,27.3427,27.3427,2600.0
2005-03-16 14:55:00,29.11,29.11,29.11,29.11,5400.0,27.324,27.324,27.324,27.324,5400.0
2005-03-16 15:00:00,29.11,29.11,29.08,29.08,5200.0,27.324,27.324,27.2958,27.2958,5200.0
2005-03-16 15:05:00,29.08,29.12,29.08,29.12,5000.0,27.2958,27.3333,27.2958,27.3333,5000.0
2005-03-16 15:10:00,29.12,29.12,29.11,29.11,1800.0,27.3333,27.3333,27.324,27.324,1800.0
2005-03-16 15:15:00,29.11,29.11,29.1,29.11,1400.0,27.324,27.324,27.3146,27.324,1400.0
2005-03-16 15:20:00,29.11,29.11,29.1,29.11,7400.0,27.324,27.324,27.3146,27.324,7400.0
2005-03-16 15:25:00,29.1,29.1,29.08,29.08,5200.0,27.3146,27.3146,27.2958,27.2958,5200.0
2005-03-16 15:30:00,29.08,29.08,29.08,29.08,4000.0,27.2958,27.2958,27.2958,27.2958,4000.0
2005-03-16 15:35:00,29.08,29.12,29.08,29.12,11000.0,27.2958,27.3333,27.2958,27.3333,11000.0
2005-03-16 15:40:00,29.11,29.14,29.11,29.13,4800.0,27.324,27.3521,27.324,27.3427,4800.0
2005-03-16 15:45:00,29.12,29.16,29.12,29.16,6800.0,27.3333,27.3709,27.3333,27.3709,6800.0
2005-03-16 15:50:00,29.18,29.18,29.14,29.14,8800.0,27.3897,27.3897,27.3521,27.3521,8800.0
2005-03-16 15:55:00,29.14,29.15,29.11,29.14,12400.0,27.3521,27.3615,27.324,27.3521,12400.0
2005-03-17 09:30:00,29.28,29.47,29.28,29.46,15000.0,27.4835,27.6619,27.4835,27.6525,15000.0
2005-03-17 09:35:00,29.46,29.47,29.4,29.4,5600.0,27.6525,27.6619,27.5962,27.5962,5600.0
2005-03-17 09:40:00,29.4,29.4,29.35,29.35,6800.0,27.5962,27.5962,27.5492,27.5492,6800.0
2005-03-17 09:45:00,29.36,29.38,29.34,29.38,1800.0,27.5586,27.5774,27.5398,27.5774,1800.0
2005-03-17 09:50:00,29.39,29.43,29.39,29.43,1200.0,27.5868,27.6243,27.5868,27.6243,1200.0
2005-03-17 09:55:00,29.43,29.43,29.43,29.43,600.0,27.6243,27.6243,27.6243,27.6243,600.0
2005-03-17 10:00:00,29.43,29.43,29.4,29.4,4600.0,27.6243,27.6243,27.5962,27.5962,4600.0
2005-03-17 10:05:00,29.4,29.4,29.35,29.35,2400.0,27.5962,27.5962,27.5492,27.5492,2400.0
2005-03-17 10:10:00,29.36,29.36,29.36,29.36,200.0,27.5586,27.5586,27.5586,27.5586,200.0
2005-03-17 10:15:00,29.32,29.32,29.21,29.21,4800.0,27.5211,27.5211,27.4178,27.4178,4800.0
2005-03-17 10:20:00,29.18,29.18,29.16,29.17,4600.0,27.3897,27.3897,27.3709,27.3803,4600.0
2005-03-17 10:25:00,29.14,29.15,29.13,29.13,8600.0,27.3521,27.3615,27.3427,27.3427,8600.0
2005-03-17 10:30:00,29.13,29.13,29.06,29.07,3400.0,27.3427,27.3427,27.277,27.2864,3400.0
2005-03-17 10:35:00,29.07,29.09,29.07,29.09,2000.0,27.2864,27.3052,27.2864,27.3052,2000.0
2005-03-17 10:40:00,29.09,29.1,29.07,29.1,2600.0,27.3052,27.3146,27.2864,27.3146,2600.0
2005-03-17 10:45:00,29.1,29.14,29.1,29.14,3000.0,27.3146,27.3521,27.3146,27.3521,3000.0
2005-03-17 10:50:00,29.15,29.17,29.15,29.17,2200.0,27.3615,27.3803,27.3615,27.3803,2200.0
2005-03-17 10:55:00,29.18,29.18,29.13,29.13,2200.0,27.3897,27.3897,27.3427,27.3427,2200.0
2005-03-17 11:00:00,29.14,29.15,29.13,29.15,4200.0,27.3521,27.3615,27.3427,27.3615,4200.0
2005-03-17 11:05:00,29.17,29.17,29.15,29.16,1000.0,27.3803,27.3803,27.3615,27.3709,1000.0
2005-03-17 11:10:00,29.16,29.25,29.16,29.21,2400.0,27.3709,27.4554,27.3709,27.4178,2400.0
2005-03-17 11:15:00,29.22,29.22,29.2,29.22,2000.0,27.4272,27.4272,27.4084,27.4272,2000.0
2005-03-17 11:20:00,29.2,29.21,29.19,29.21,1200.0,27.4084,27.4178,27.399,27.4178,1200.0
2005-03-17 11:25:00,29.18,29.2,29.17,29.17,1600.0,27.3897,27.4084,27.3803,27.3803,1600.0
2005-03-17 11:30:00,29.18,29.18,29.14,29.14,1200.0,27.3897,27.3897,27.3521,27.3521,1200.0
2005-03-17 11:35:00,29.13,29.14,29.13,29.13,3600.0,27.3427,27.3521,27.3427,27.3427,3600.0
2005-03-17 11:40:00,29.13,29.13,29.13,29.13,1000.0,27.3427,27.3427,27.3427,27.3427,1000.0
2005-03-17 11:45:00,29.13,29.13,29.09,29.09,4400.0,27.3427,27.3427,27.3052,27.3052,4400.0
2005-03-17 11:50:00,29.09,29.12,29.09,29.12,2600.0,27.3052,27.3333,27.3052,27.3333,2600.0
2005-03-17 11:55:00,29.13,29.13,29.13,29.13,800.0,27.3427,27.3427,27.3427,27.3427,800.0
2005-03-17 12:00:00,29.13,29.13,29.11,29.11,800.0,27.3427,27.3427,27.324,27.324,800.0
2005-03-17 12:05:00,29.12,29.13,29.12,29.12,800.0,27.3333,27.3427,27.3333,27.3333,800.0
2005-03-17 12:10:00,29.11,29.11,29.11,29.11,400.0,27.324,27.324,27.324,27.324,400.0
2005-03-17 12:15:00,29.13,29.16,29.13,29.15,1000.0,27.3427,27.3709,27.3427,27.3615,1000.0
2005-03-17 12:20:00,29.15,29.15,29.15,29.15,400.0,27.3615,27.3615,27.3615,27.3615,400.0
2005-03-17 12:25:00,29.15,29.15,29.11,29.11,2200.0,27.3615,27.3615,27.324,27.324,2200.0
2005-03-17 12:30:00,29.11,29.16,29.11,29.16,2400.0,27.324,27.3709,27.324,27.3709,2400.0
2005-03-17 12:35:00,29.17,29.17,29.16,29.16,600.0,27.3803,27.3803,27.3709,27.3709,600.0
2005-03-17 12:40:00,29.16,29.17,29.15,29.15,1200.0,27.3709,27.3803,27.3615,27.3615,1200.0
2005-03-17 12:45:00,29.15,29.16,29.13,29.13,2400.0,27.3615,27.3709,27.3427,27.3427,2400.0
2005-03-17 12:50:00,29.11,29.14,29.11,29.14,1600.0,27.324,27.3521,27.324,27.3521,1600.0
2005-03-17 12:55:00,29.14,29.14,29.09,29.09,1800.0,27.3521,27.3521,27.3052,27.3052,1800.0
2005-03-17 13:00:00,29.09,29.1,29.09,29.09,2000.0,27.3052,27.3146,27.3052,27.3052,2000.0
2005-03-17 13:05:00,29.09,29.13,29.09,29.13,1800.0,27.3052,27.3427,27.3052,27.3427,1800.0
2005-03-17 13:10:00,29.14,29.14,29.11,29.11,3000.0,27.3521,27.3521,27.324,27.324,3000.0
2005-03-17 13:15:00,29.11,29.16,29.11,29.16,30000.0,27.324,27.3709,27.324,27.3709,30000.0
2005-03-17 13:20:00,29.16,29.18,29.16,29.18,3000.0,27.3709,27.3897,27.3709,27.3897,3000.0
2005-03-17 13:25:00,29.18,29.18,29.18,29.18,2600.0,27.3897,27.3897,27.3897,27.3897,2600.0
2005-03-17 13:30:00,29.18,29.18,29.17,29.17,1000.0,27.3897,27.3897,27.3803,27.3803,1000.0
2005-03-17 13:35:00,29.17,29.18,29.17,29.18,1800.0,27.3803,27.3897,27.3803,27.3897,1800.0
2005-03-17 13:40:00,29.19,29.21,29.19,29.21,1000.0,27.399,27.4178,27.399,27.4178,1000.0
2005-03-17 13:45:00,29.2,29.2,29.2,29.2,1800.0,27.4084,27.4084,27.4084,27.4084,1800.0
2005-03-17 13:50:00,29.2,29.2,29.2,29.2,1600.0,27.4084,27.4084,27.4084,27.4084,1600.0
2005-03-17 13:55:00,29.2,29.2,29.2,29.2,1200.0,27.4084,27.4084,27.4084,27.4084,1200.0
2005-03-17 14:00:00,29.2,29.2,29.2,29.2,2000.0,27.4084,27.4084,27.4084,27.4084,2000.0
2005-03-17 14:05:00,29.2,29.2,29.2,29.2,2000.0,27.4084,27.4084,27.4084,27.4084,2000.0
2005-03-17 14:10:00,29.19,29.2,29.19,29.2,1800.0,27.399,27.4084,27.399,27.4084,1800.0
2005-03-17 14:15:00,29.2,29.22,29.2,29.22,6000.0,27.4084,27.4272,27.4084,27.4272,6000.0
2005-03-17 14:20:00,29.22,29.23,29.22,29.22,3400.0,27.4272,27.4366,27.4272,27.4272,3400.0
2005-03-17 14:25:00,29.21,29.23,29.21,29.23,4200.0,27.4178,27.4366,27.4178,27.4366,4200.0
2005-03-17 14:30:00,29.23,29.27,29.23,29.27,1600.0,27.4366,27.4741,27.4366,27.4741,1600.0
2005-03-17 14:35:00,29.27,29.35,29.27,29.31,22800.0,27.4741,27.5492,27.4741,27.5117,22800.0
2005-03-17 14:40:00,29.32,29.37,29.32,29.37,1200.0,27.5211,27.568,27.5211,27.568,1200.0
2005-03-17 14:45:00,29.38,29.38,29.38,29.38,800.0,27.5774,27.5774,27.5774,27.5774,800.0
2005-03-17 14:50:00,29.38,29.38,29.36,29.36,3200.0,27.5774,27.5774,27.5586,27.5586,3200.0
2005-03-17 14:55:00,29.36,29.36,29.36,29.36,1000.0,27.5586,27.5586,27.5586,27.5586,1000.0
2005-03-17 15:00:00,29.36,29.36,29.35,29.36,7800.0,27.5586,27.5586,27.5492,27.5586,7800.0
2005-03-17 15:05:00,29.36,29.38,29.36,29.38,3600.0,27.5586,27.5774,27.5586,27.5774,3600.0
2005-03-17 15:10:00,29.38,29.43,29.38,29.43,4800.0,27.5774,27.6243,27.5774,27.6243,4800.0
2005-03-17 15:15:00,29.43,29.43,29.43,29.43,3600.0,27.6243,27.6243,27.6243,27.6243,3600.0
2005-03-17 15:20:00,29.43,29.45,29.43,29.45,3000.0,27.6243,27.6431,27.6243,27.6431,3000.0
2005-03-17 15:25:00,29.45,29.49,29.45,29.49,6000.0,27.6431,27.6806,27.6431,27.6806,6000.0
2005-03-17 15:30:00,29.49,29.49,29.45,29.46,7000.0,27.6806,27.6806,27.6431,27.6525,7000.0
2005-03-17 15:35:00,29.46,29.48,29.46,29.48,5000.0,27.6525,27.6712,27.6525,27.6712,5000.0
2005-03-17 15:40:00,29.48,29.49,29.47,29.48,11000.0,27.6712,27.6806,27.6619,27.6712,11000.0
2005-03-17 15:45:00,29.47,29.49,29.47,29.48,7400.0,27.6619,27.6806,27.6619,27.6712,7400.0
2005-03-17 15:50:00,29.48,29.49,29.47,29.49,9400.0,27.6712,27.6806,27.6619,27.6806,9400.0
2005-03-17 15:55:00,29.49,29.5,29.47,29.5,45600.0,27.6806,27.69,27.6619,27.69,45600.0
2005-03-18 09:30:00,29.51,29.51,29.49,29.49,8000.0,27.6994,27.6994,27.6806,27.6806,8000.0
2005-03-18 09:35:00,29.49,29.5,29.49,29.5,2400.0,27.6806,27.69,27.6806,27.69,2400.0
2005-03-18 09:40:00,29.5,29.53,29.49,29.53,7600.0,27.69,27.7182,27.6806,27.7182,7600.0
2005-03-18 09:45:00,29.52,29.57,29.52,29.55,6600.0,27.7088,27.7557,27.7088,27.737,6600.0
2005-03-18 09:50:00,29.54,29.58,29.53,29.57,8000.0,27.7276,27.7651,27.7182,27.7557,8000.0
2005-03-18 09:55:00,29.56,29.56,29.52,29.52,4400.0,27.7463,27.7463,27.7088,27.7088,4400.0
2005-03-18 10:00:00,29.52,29.52,29.45,29.45,3200.0,27.7088,27.7088,27.6431,27.6431,3200.0
2005-03-18 10:05:00,29.44,29.49,29.44,29.45,600.0,27.6337,27.6806,27.6337,27.6431,600.0
2005-03-18 10:10:00,29.48,29.5,29.48,29.5,1400.0,27.6712,27.69,27.6712,27.69,1400.0
2005-03-18 10:15:00,29.49,29.49,29.49,29.49,200.0,27.6806,27.6806,27.6806,27.6806,200.0
2005-03-18 10:20:00,29.49,29.54,29.49,29.54,2200.0,27.6806,27.7276,27.6806,27.7276,2200.0
2005-03-18 10:25:00,29.54,29.54,29.53,29.53,1000.0,27.7276,27.7276,27.7182,27.7182,1000.0
2005-03-18 10:30:00,29.53,29.54,29.53,29.53,4200.0,27.7182,27.7276,27.7182,27.7182,4200.0
2005-03-18 10:35:00,29.5,29.5,29.45,29.46,1400.0,27.69,27.69,27.6431,27.6525,1400.0
2005-03-18 10:40:00,29.45,29.45,29.39,29.4,4200.0,27.6431,27.6431,27.5868,27.5962,4200.0
2005-03-18 10:45:00,29.43,29.45,29.43,29.44,2200.0,27.6243,27.6431,27.6243,27.6337,2200.0
2005-03-18 10:50:00,29.43,29.43,29.42,29.42,1600.0,27.6243,27.6243,27.6149,27.6149,1600.0
2005-03-18 10:55:00,29.43,29.43,29.43,29.43,800.0,27.6243,27.6243,27.6243,27.6243,800.0
2005-03-18 11:00:00,29.43,29.46,29.43,29.46,5800.0,27.6243,27.6525,27.6243,27.6525,5800.0
2005-03-18 11:05:00,29.46,29.51,29.46,29.5,2800.0,27.6525,27.6994,27.6525,27.69,2800.0
2005-03-18 11:10:00,29.53,29.53,29.52,29.53,1000.0,27.7182,27.7182,27.7088,27.7182,1000.0
2005-03-18 11:15:00,29.53,29.53,29.53,29.53,200.0,27.7182,27.7182,27.7182,27.7182,200.0
2005-03-18 11:20:00,29.53,29.53,29.53,29.53,1400.0,27.7182,27.7182,27.7182,27.7182,1400.0
2005-03-18 11:25:00,29.53,29.54,29.53,29.54,800.0,27.7182,27.7276,27.7182,27.7276,800.0
2005-03-18 11:30:00,29.53,29.53,29.52,29.52,600.0,27.7182,27.7182,27.7088,27.7088,600.0
2005-03-18 11:35:00,29.52,29.53,29.5,29.53,2400.0,27.7088,27.7182,27.69,27.7182,2400.0
2005-03-18 11:40:00,29.54,29.55,29.54,29.55,4400.0,27.7276,27.737,27.7276,27.737,4400.0
2005-03-18 11:45:00,29.55,29.56,29.55,29.56,2000.0,27.737,27.7463,27.737,27.7463,2000.0
2005-03-18 11:50:00,29.56,29.58,29.56,29.58,1400.0,27.7463,27.7651,27.7463,27.7651,1400.0
2005-03-18 11:55:00,29.6,29.7,29.6,29.7,7000.0,27.7839,27.8778,27.7839,27.8778,7000.0
2005-03-18 12:00:00,29.7,29.7,29.69,29.69,2200.0,27.8778,27.8778,27.8684,27.8684,2200.0
2005-03-18 12:05:00,29.68,29.68,29.66,29.66,3200.0,27.859,27.859,27.8402,27.8402,3200.0
2005-03-18 12:10:00,29.66,29.66,29.64,29.64,2000.0,27.8402,27.8402,27.8214,27.8214,2000.0
2005-03-18 12:15:00,29.61,29.63,29.61,29.63,2800.0,27.7933,27.812,27.7933,27.812,2800.0
2005-03-18 12:20:00,29.63,29.63,29.61,29.61,2800.0,27.812,27.812,27.7933,27.7933,2800.0
2005-03-18 12:25:00,29.57,29.59,29.57,29.59,800.0,27.7557,27.7745,27.7557,27.7745,800.0
2005-03-18 12:30:00,29.55,29.55,29.55,29.55,400.0,27.737,27.737,27.737,27.737,400.0
2005-03-18 12:35:00,29.54,29.59,29.54,29.59,5600.0,27.7276,27.7745,27.7276,27.7745,5600.0
2005-03-18 12:40:00,29.58,29.64,29.58,29.63,8200.0,27.7651,27.8214,27.7651,27.812,8200.0
2005-03-18 12:45:00,29.63,29.63,29.63,29.63,400.0,27.812,27.812,27.812,27.812,400.0
2005-03-18 12:50:00,29.64,29.64,29.64,29.64,200.0,27.8214,27.8214,27.8214,27.8214,200.0
2005-03-18 12:55:00,29.61,29.61,29.61,29.61,1000.0,27.7933,27.7933,27.7933,27.7933,1000.0
2005-03-18 13:00:00,29.61,29.61,29.58,29.6,2200.0,27.7933,27.7933,27.7651,27.7839,2200.0
2005-03-18 13:05:00,29.6,29.6,29.6,29.6,1000.0,27.7839,27.7839,27.7839,27.7839,1000.0
2005-03-18 13:10:00,29.6,29.61,29.6,29.61,2200.0,27.7839,27.7933,27.7839,27.7933,2200.0
2005-03-18 13:15:00,29.61,29.61,29.61,29.61,5400.0,27.7933,27.7933,27.7933,27.7933,5400.0
2005-03-18 13:20:00,29.61,29.61,29.61,29.61,200.0,27.7933,27.7933,27.7933,27.7933,200.0
2005-03-18 13:25:00,29.6,29.61,29.6,29.6,1800.0,27.7839,27.7933,27.7839,27.7839,1800.0
2005-03-18 13:30:00,29.61,29.61,29.61,29.61,400.0,27.7933,27.7933,27.7933,27.7933,400.0
2005-03-18 13:35:00,29.61,29.61,29.6,29.6,1200.0,27.7933,27.7933,27.7839,27.7839,1200.0
2005-03-18 13:40:00,29.6,29.6,29.6,29.6,1000.0,27.7839,27.7839,27.7839,27.7839,1000.0
2005-03-18 13:45:00,29.6,29.6,29.59,29.59,1800.0,27.7839,27.7839,27.7745,27.7745,1800.0
2005-03-18 13:50:00,29.59,29.59,29.59,29.59,600.0,27.7745,27.7745,27.7745,27.7745,600.0
2005-03-18 13:55:00,29.59,29.59,29.58,29.58,1200.0,27.7745,27.7745,27.7651,27.7651,1200.0
2005-03-18 14:00:00,29.57,29.58,29.57,29.58,9200.0,27.7557,27.7651,27.7557,27.7651,9200.0
2005-03-18 14:05:00,29.58,29.58,29.57,29.57,2600.0,27.7651,27.7651,27.7557,27.7557,2600.0
2005-03-18 14:10:00,29.57,29.58,29.57,29.58,2600.0,27.7557,27.7651,27.7557,27.7651,2600.0
2005-03-18 14:15:00,29.57,29.57,29.5,29.5,7600.0,27.7557,27.7557,27.69,27.69,7600.0
2005-03-18 14:20:00,29.5,29.51,29.44,29.45,3000.0,27.69,27.6994,27.6337,27.6431,3000.0
2005-03-18 14:25:00,29.45,29.48,29.43,29.47,1400.0,27.6431,27.6712,27.6243,27.6619,1400.0
2005-03-18 14:30:00,29.48,29.5,29.48,29.48,6400.0,27.6712,27.69,27.6712,27.6712,6400.0
2005-03-18 14:35:00,29.48,29.48,29.47,29.47,3000.0,27.6712,27.6712,27.6619,27.6619,3000.0
2005-03-18 14:40:00,29.46,29.46,29.45,29.45,400.0,27.6525,27.6525,27.6431,27.6431,400.0
2005-03-18 14:45:00,29.45,29.46,29.45,29.46,800.0,27.6431,27.6525,27.6431,27.6525,800.0
2005-03-18 14:50:00,29.46,29.49,29.46,29.49,1400.0,27.6525,27.6806,27.6525,27.6806,1400.0
2005-03-18 14:55:00,29.48,29.49,29.48,29.49,1600.0,27.6712,27.6806,27.6712,27.6806,1600.0
2005-03-18 15:00:00,29.49,29.5,29.49,29.5,2600.0,27.6806,27.69,27.6806,27.69,2600.0
2005-03-18 15:05:00,29.49,29.5,29.48,29.49,5400.0,27.6806,27.69,27.6712,27.6806,5400.0
2005-03-18 15:10:00,29.49,29.5,29.49,29.5,6000.0,27.6806,27.69,27.6806,27.69,6000.0
2005-03-18 15:15:00,29.5,29.64,29.49,29.5,10400.0,27.69,27.8214,27.6806,27.69,10400.0
2005-03-18 15:20:00,29.49,29.49,29.49,29.49,1400.0,27.6806,27.6806,27.6806,27.6806,1400.0
2005-03-18 15:25:00,29.49,29.5,29.49,29.49,5200.0,27.6806,27.69,27.6806,27.6806,5200.0
2005-03-18 15:30:00,29.49,29.5,29.4,29.43,8400.0,27.6806,27.69,27.5962,27.6243,8400.0
2005-03-18 15:35:00,29.43,29.43,29.43,29.43,8200.0,27.6243,27.6243,27.6243,27.6243,8200.0
2005-03-18 15:40:00,29.43,29.43,29.43,29.43,8400.0,27.6243,27.6243,27.6243,27.6243,8400.0
2005-03-18 15:45:00,29.43,29.48,29.43,29.47,9400.0,27.6243,27.6712,27.6243,27.6619,9400.0
2005-03-18 15:50:00,29.47,29.48,29.47,29.48,4400.0,27.6619,27.6712,27.6619,27.6712,4400.0
2005-03-18 15:55:00,29.49,29.5,29.48,29.48,9400.0,27.6806,27.69,27.6712,27.6712,9400.0
2005-03-21 09:30:00,29.65,29.73,29.65,29.73,11200.0,27.8308,27.9059,27.8308,27.9059,11200.0
2005-03-21 09:35:00,29.75,29.97,29.75,29.91,14400.0,27.9247,28.1312,27.9247,28.0749,14400.0
2005-03-21 09:40:00,29.91,29.91,29.77,29.77,2800.0,28.0749,28.0749,27.9435,27.9435,2800.0
2005-03-21 09:45:00,29.74,29.74,29.71,29.71,2000.0,27.9153,27.9153,27.8871,27.8871,2000.0
2005-03-21 09:50:00,29.71,29.71,29.68,29.68,1000.0,27.8871,27.8871,27.859,27.859,1000.0
2005-03-21 09:55:00,29.69,29.69,29.61,29.61,1000.0,27.8684,27.8684,27.7933,27.7933,1000.0
2005-03-21 10:00:00,29.68,29.69,29.6,29.6,4600.0,27.859,27.8684,27.7839,27.7839,4600.0
2005-03-21 10:05:00,29.6,29.61,29.6,29.61,8800.0,27.7839,27.7933,27.7839,27.7933,8800.0
2005-03-21 10:10:00,29.59,29.61,29.58,29.6,6600.0,27.7745,27.7933,27.7651,27.7839,6600.0
2005-03-21 10:15:00,29.59,29.61,29.59,29.61,5200.0,27.7745,27.7933,27.7745,27.7933,5200.0
2005-03-21 10:20:00,29.61,29.65,29.61,29.65,1600.0,27.7933,27.8308,27.7933,27.8308,1600.0
2005-03-21 10:25:00,29.65,29.65,29.65,29.65,800.0,27.8308,27.8308,27.8308,27.8308,800.0
2005-03-21 10:30:00,29.64,29.64,29.57,29.58,14800.0,27.8214,27.8214,27.7557,27.7651,14800.0
2005-03-21 10:35:00,29.58,29.63,29.55,29.63,12600.0,27.7651,27.812,27.737,27.812,12600.0
2005-03-21 10:40:00,29.64,29.64,29.61,29.61,3600.0,27.8214,27.8214,27.7933,27.7933,3600.0
2005-03-21 10:45:00,29.61,29.61,29.6,29.61,2200.0,27.7933,27.7933,27.7839,27.7933,2200.0
2005-03-21 10:50:00,29.61,29.62,29.6,29.61,11400.0,27.7933,27.8027,27.7839,27.7933,11400.0
2005-03-21 10:55:00,29.61,29.62,29.61,29.62,2200.0,27.7933,27.8027,27.7933,27.8027,2200.0
2005-03-21 11:00:00,29.62,29.62,29.62,29.62,1400.0,27.8027,27.8027,27.8027,27.8027,1400.0
2005-03-21 11:05:00,29.62,29.63,29.62,29.63,6600.0,27.8027,27.812,27.8027,27.812,6600.0
2005-03-21 11:10:00,29.6,29.61,29.6,29.61,2800.0,27.7839,27.7933,27.7839,27.7933,2800.0
2005-03-21 11:15:00,29.61,29.61,29.61,29.61,400.0,27.7933,27.7933,27.7933,27.7933,400.0
2005-03-21 11:20:00,29.61,29.64,29.61,29.62,6200.0,27.7933,27.8214,27.7933,27.8027,6200.0
2005-03-21 11:25:00,29.62,29.63,29.62,29.63,400.0,27.8027,27.812,27.8027,27.812,400.0
2005-03-21 11:30:00,29.63,29.63,29.63,29.63,0.0,27.812,27.812,27.812,27.812,0.0
2005-03-21 11:35:00,29.63,29.63,29.59,29.59,6800.0,27.812,27.812,27.7745,27.7745,6800.0
2005-03-21 11:40:00,29.61,29.63,29.61,29.61,3600.0,27.7933,27.812,27.7933,27.7933,3600.0
2005-03-21 11:45:00,29.62,29.63,29.61,29.61,3000.0,27.8027,27.812,27.7933,27.7933,3000.0
2005-03-21 11:50:00,29.61,29.63,29.61,29.63,3800.0,27.7933,27.812,27.7933,27.812,3800.0
2005-03-21 11:55:00,29.61,29.62,29.61,29.62,400.0,27.7933,27.8027,27.7933,27.8027,400.0
2005-03-21 12:00:00,29.61,29.65,29.61,29.65,2600.0,27.7933,27.8308,27.7933,27.8308,2600.0
2005-03-21 12:05:00,29.64,29.68,29.63,29.67,3800.0,27.8214,27.859,27.812,27.8496,3800.0
2005-03-21 12:10:00,29.67,29.68,29.66,29.66,2400.0,27.8496,27.859,27.8402,27.8402,2400.0
2005-03-21 12:15:00,29.66,29.66,29.66,29.66,0.0,27.8402,27.8402,27.8402,27.8402,0.0
2005-03-21 12:20:00,29.68,29.68,29.68,29.68,1200.0,27.859,27.859,27.859,27.859,1200.0
2005-03-21 12:25:00,29.68,29.68,29.64,29.64,6000.0,27.859,27.859,27.8214,27.8214,6000.0
2005-03-21 12:30:00,29.63,29.64,29.63,29.64,4000.0,27.812,27.8214,27.812,27.8214,4000.0
2005-03-21 12:35:00,29.64,29.73,29.63,29.73,19400.0,27.8214,27.9059,27.812,27.9059,19400.0
2005-03-21 12:40:00,29.75,29.78,29.75,29.78,8200.0,27.9247,27.9528,27.9247,27.9528,8200.0
2005-03-21 12:45:00,29.73,29.75,29.73,29.73,3400.0,27.9059,27.9247,27.9059,27.9059,3400.0
2005-03-21 12:50:00,29.73,29.74,29.73,29.74,400.0,27.9059,27.9153,27.9059,27.9153,400.0
2005-03-21 12:55:00,29.73,29.73,29.72,29.72,400.0,27.9059,27.9059,27.8965,27.8965,400.0
2005-03-21 13:00:00,29.72,29.72,29.71,29.71,1000.0,27.8965,27.8965,27.8871,27.8871,1000.0
2005-03-21 13:05:00,29.71,29.72,29.69,29.7,3000.0,27.8871,27.8965,27.8684,27.8778,3000.0
2005-03-21 13:10:00,29.7,29.7,29.7,29.7,400.0,27.8778,27.8778,27.8778,27.8778,400.0
2005-03-21 13:15:00,29.7,29.72,29.7,29.72,3600.0,27.8778,27.8965,27.8778,27.8965,3600.0
2005-03-21 13:20:00,29.74,29.74,29.72,29.73,2200.0,27.9153,27.9153,27.8965,27.9059,2200.0
2005-03-21 13:25:00,29.74,29.74,29.74,29.74,200.0,27.9153,27.9153,27.9153,27.9153,200.0
2005-03-21 13:30:00,29.74,29.74,29.74,29.74,1000.0,27.9153,27.9153,27.9153,27.9153,1000.0
2005-03-21 13:35:00,29.74,29.74,29.74,29.74,200.0,27.9153,27.9153,27.9153,27.9153,200.0
2005-03-21 13:40:00,29.74,29.75,29.74,29.75,3600.0,27.9153,27.9247,27.9153,27.9247,3600.0
2005-03-21 13:45:00,29.75,29.75,29.74,29.74,1200.0,27.9247,27.9247,27.9153,27.9153,1200.0
2005-03-21 13:50:00,29.72,29.75,29.72,29.75,2200.0,27.8965,27.9247,27.8965,27.9247,2200.0
2005-03-21 13:55:00,29.75,29.75,29.75,29.75,200.0,27.9247,27.9247,27.9247,27.9247,200.0
2005-03-21 14:00:00,29.75,29.75,29.74,29.74,400.0,27.9247,27.9247,27.9153,27.9153,400.0
2005-03-21 14:05:00,29.74,29.74,29.74,29.74,4600.0,27.9153,27.9153,27.9153,27.9153,4600.0
2005-03-21 14:10:00,29.71,29.71,29.69,29.71,1600.0,27.8871,27.8871,27.8684,27.8871,1600.0
2005-03-21 14:15:00,29.71,29.71,29.7,29.7,2800.0,27.8871,27.8871,27.8778,27.8778,2800.0
2005-03-21 14:20:00,29.7,29.71,29.7,29.71,1800.0,27.8778,27.8871,27.8778,27.8871,1800.0
2005-03-21 14:25:00,29.7,29.72,29.7,29.71,2000.0,27.8778,27.8965,27.8778,27.8871,2000.0
2005-03-21 14:30:00,29.7,29.71,29.7,29.7,3200.0,27.8778,27.8871,27.8778,27.8778,3200.0
2005-03-21 14:35:00,29.71,29.71,29.7,29.71,4800.0,27.8871,27.8871,27.8778,27.8871,4800.0
2005-03-21 14:40:00,29.71,29.72,29.69,29.69,3400.0,27.8871,27.8965,27.8684,27.8684,3400.0
2005-03-21 14:45:00,29.69,29.7,29.68,29.68,3600.0,27.8684,27.8778,27.859,27.859,3600.0
2005-03-21 14:50:00,29.68,29.68,29.67,29.67,13600.0,27.859,27.859,27.8496,27.8496,13600.0
2005-03-21 14:55:00,29.67,29.71,29.66,29.66,16400.0,27.8496,27.8871,27.8402,27.8402,16400.0
2005-03-21 15:00:00,29.68,29.75,29.65,29.67,4600.0,27.859,27.9247,27.8308,27.8496,4600.0
2005-03-21 15:05:00,29.67,29.67,29.65,29.66,1600.0,27.8496,27.8496,27.8308,27.8402,1600.0
2005-03-21 15:10:00,29.65,29.71,29.65,29.71,5600.0,27.8308,27.8871,27.8308,27.8871,5600.0
2005-03-21 15:15:00,29.71,29.77,29.68,29.77,10200.0,27.8871,27.9435,27.859,27.9435,10200.0
2005-03-21 15:20:00,29.77,29.88,29.77,29.88,6400.0,27.9435,28.0467,27.9435,28.0467,6400.0
2005-03-21 15:25:00,29.85,29.86,29.82,29.85,11000.0,28.0185,28.0279,27.9904,28.0185,11000.0
2005-03-21 15:30:00,29.85,29.85,29.77,29.77,6200.0,28.0185,28.0185,27.9435,27.9435,6200.0
2005-03-21 15:35:00,29.77,29.8,29.75,29.75,12800.0,27.9435,27.9716,27.9247,27.9247,12800.0
2005-03-21 15:40:00,29.76,29.78,29.75,29.75,6200.0,27.9341,27.9528,27.9247,27.9247,6200.0
2005-03-21 15:45:00,29.71,29.71,29.68,29.68,7800.0,27.8871,27.8871,27.859,27.859,7800.0
2005-03-21 15:50:00,29.68,29.69,29.64,29.68,23800.0,27.859,27.8684,27.8214,27.859,23800.0
2005-03-21 15:55:00,29.68,29.72,29.68,29.69,21800.0,27.859,27.8965,27.859,27.8684,21800.0
2005-03-22 09:35:00,31.25,31.25,31.13,31.13,71000.0,29.3327,29.3327,29.22,29.22,71000.0
2005-03-22 09:40:00,31.08,31.08,30.55,30.55,67400.0,29.1731,29.1731,28.6756,28.6756,67400.0
2005-03-22 09:45:00,30.56,30.86,30.5,30.65,118000.0,28.685,28.9666,28.6287,28.7695,118000.0
2005-03-22 09:50:00,30.63,30.7,30.52,30.52,68200.0,28.7507,28.8164,28.6474,28.6474,68200.0
2005-03-22 09:55:00,30.55,30.65,30.48,30.6,69600.0,28.6756,28.7695,28.6099,28.7225,69600.0
2005-03-22 10:00:00,30.6,31.01,30.6,30.83,57000.0,28.7225,29.1074,28.7225,28.9384,57000.0
2005-03-22 10:05:00,30.83,30.89,30.75,30.77,17000.0,28.9384,28.9947,28.8633,28.8821,17000.0
2005-03-22 10:10:00,30.77,30.86,30.75,30.81,13800.0,28.8821,28.9666,28.8633,28.9196,13800.0
2005-03-22 10:15:00,30.79,30.84,30.79,30.84,10600.0,28.9009,28.9478,28.9009,28.9478,10600.0
2005-03-22 10:20:00,30.84,30.95,30.84,30.91,68200.0,28.9478,29.0511,28.9478,29.0135,68200.0
2005-03-22 10:25:00,30.96,30.97,30.92,30.97,6800.0,29.0604,29.0698,29.0229,29.0698,6800.0
2005-03-22 10:30:00,30.97,30.97,30.96,30.96,9400.0,29.0698,29.0698,29.0604,29.0604,9400.0
2005-03-22 10:35:00,30.94,30.94,30.81,30.93,21000.0,29.0417,29.0417,28.9196,29.0323,21000.0
2005-03-22 10:40:00,30.93,30.95,30.93,30.95,2600.0,29.0323,29.0511,29.0323,29.0511,2600.0
2005-03-22 10:45:00,30.98,31.2,30.98,31.16,57200.0,29.0792,29.2857,29.0792,29.2482,57200.0
2005-03-22 10:50:00,31.17,31.22,31.17,31.22,19200.0,29.2576,29.3045,29.2576,29.3045,19200.0
2005-03-22 10:55:00,31.22,31.22,31.13,31.17,12600.0,29.3045,29.3045,29.22,29.2576,12600.0
2005-03-22 11:00:00,31.16,31.17,31.09,31.11,10400.0,29.2482,29.2576,29.1825,29.2012,10400.0
2005-03-22 11:05:00,31.1,31.15,31.1,31.13,37200.0,29.1919,29.2388,29.1919,29.22,37200.0
2005-03-22 11:10:00,31.13,31.18,31.13,31.15,56600.0,29.22,29.2669,29.22,29.2388,56600.0
2005-03-22 11:15:00,31.15,31.15,31.02,31.05,32200.0,29.2388,29.2388,29.1168,29.1449,32200.0
2005-03-22 11:20:00,31.05,31.17,31.03,31.15,18800.0,29.1449,29.2576,29.1261,29.2388,18800.0
2005-03-22 11:25:00,31.15,31.23,31.13,31.15,34200.0,29.2388,29.3139,29.22,29.2388,34200.0
2005-03-22 11:30:00,31.16,31.21,31.15,31.2,9400.0,29.2482,29.2951,29.2388,29.2857,9400.0
2005-03-22 11:35:00,31.19,31.2,31.1,31.14,12000.0,29.2763,29.2857,29.1919,29.2294,12000.0
2005-03-22 11:40:00,31.13,31.13,31.08,31.12,6400.0,29.22,29.22,29.1731,29.2106,6400.0
2005-03-22 11:45:00,31.11,31.15,31.11,31.13,6200.0,29.2012,29.2388,29.2012,29.22,6200.0
2005-03-22 11:50:00,31.13,31.15,31.11,31.13,4000.0,29.22,29.2388,29.2012,29.22,4000.0
2005-03-22 11:55:00,31.11,31.16,31.1,31.16,9200.0,29.2012,29.2482,29.1919,29.2482,9200.0
2005-03-22 12:00:00,31.15,31.15,31.11,31.11,5400.0,29.2388,29.2388,29.2012,29.2012,5400.0
2005-03-22 12:05:00,31.11,31.14,31.11,31.14,4000.0,29.2012,29.2294,29.2012,29.2294,4000.0
2005-03-22 12:10:00,31.14,31.18,31.14,31.16,12600.0,29.2294,29.2669,29.2294,29.2482,12600.0
2005-03-22 12:15:00,31.16,31.18,31.16,31.18,5200.0,29.2482,29.2669,29.2482,29.2669,5200.0
2005-03-22 12:20:00,31.18,31.31,31.18,31.27,53000.0,29.2669,29.389,29.2669,29.3514,53000.0
2005-03-22 12:25:00,31.27,31.35,31.27,31.35,26000.0,29.3514,29.4265,29.3514,29.4265,26000.0
2005-03-22 12:30:00,31.34,31.34,31.26,31.3,17200.0,29.4171,29.4171,29.342,29.3796,17200.0
2005-03-22 12:35:00,31.3,31.39,31.3,31.32,30400.0,29.3796,29.4641,29.3796,29.3984,30400.0
2005-03-22 12:40:00,31.32,31.32,31.2,31.22,14200.0,29.3984,29.3984,29.2857,29.3045,14200.0
2005-03-22 12:45:00,31.2,31.25,31.18,31.23,8600.0,29.2857,29.3327,29.2669,29.3139,8600.0
2005-03-22 12:50:00,31.23,31.28,31.23,31.28,9400.0,29.3139,29.3608,29.3139,29.3608,9400.0
2005-03-22 12:55:00,31.27,31.31,31.27,31.31,2800.0,29.3514,29.389,29.3514,29.389,2800.0
2005-03-22 13:00:00,31.31,31.31,31.25,31.28,4200.0,29.389,29.389,29.3327,29.3608,4200.0
2005-03-22 13:05:00,31.28,31.28,31.28,31.28,800.0,29.3608,29.3608,29.3608,29.3608,800.0
2005-03-22 13:10:00,31.28,31.28,31.25,31.25,6200.0,29.3608,29.3608,29.3327,29.3327,6200.0
2005-03-22 13:15:00,31.23,31.23,30.98,30.98,23800.0,29.3139,29.3139,29.0792,29.0792,23800.0
2005-03-22 13:20:00,30.95,31.0,30.89,30.98,26800.0,29.0511,29.098,28.9947,29.0792,26800.0
2005-03-22 13:25:00,31.01,31.09,30.96,31.09,12400.0,29.1074,29.1825,29.0604,29.1825,12400.0
2005-03-22 13:30:00,31.09,31.09,30.92,30.92,17600.0,29.1825,29.1825,29.0229,29.0229,17600.0
2005-03-22 13:35:00,30.92,30.93,30.81,30.86,30800.0,29.0229,29.0323,28.9196,28.9666,30800.0
2005-03-22 13:40:00,30.86,30.86,30.8,30.82,20600.0,28.9666,28.9666,28.9103,28.929,20600.0
2005-03-22 13:45:00,30.82,30.89,30.82,30.86,9200.0,28.929,28.9947,28.929,28.9666,9200.0
2005-03-22 13:50:00,30.86,30.9,30.86,30.9,12200.0,28.9666,29.0041,28.9666,29.0041,12200.0
2005-03-22 13:55:00,30.9,30.91,30.86,30.86,9600.0,29.0041,29.0135,28.9666,28.9666,9600.0
2005-03-22 14:00:00,30.88,30.88,30.84,30.86,5000.0,28.9854,28.9854,28.9478,28.9666,5000.0
2005-03-22 14:05:00,30.88,30.9,30.86,30.9,23200.0,28.9854,29.0041,28.9666,29.0041,23200.0
2005-03-22 14:10:00,30.9,30.96,30.9,30.95,30000.0,29.0041,29.0604,29.0041,29.0511,30000.0
2005-03-22 14:15:00,30.96,30.96,30.93,30.96,5600.0,29.0604,29.0604,29.0323,29.0604,5600.0
2005-03-22 14:20:00,30.96,30.97,30.96,30.96,4200.0,29.0604,29.0698,29.0604,29.0604,4200.0
2005-03-22 14:25:00,30.96,31.07,30.94,31.07,12200.0,29.0604,29.1637,29.0417,29.1637,12200.0
2005-03-22 14:30:00,31.05,31.18,31.05,31.16,17800.0,29.1449,29.2669,29.1449,29.2482,17800.0
2005-03-22 14:35:00,31.16,31.16,31.0,31.0,21200.0,29.2482,29.2482,29.098,29.098,21200.0
2005-03-22 14:40:00,30.98,30.98,30.92,30.92,14800.0,29.0792,29.0792,29.0229,29.0229,14800.0
2005-03-22 14:45:00,30.92,31.0,30.92,30.96,13400.0,29.0229,29.098,29.0229,29.0604,13400.0
2005-03-22 14:50:00,30.95,31.08,30.95,31.08,6200.0,29.0511,29.1731,29.0511,29.1731,6200.0
2005-03-22 14:55:00,31.09,31.2,31.07,31.2,15200.0,29.1825,29.2857,29.1637,29.2857,15200.0
2005-03-22 15:00:00,31.2,31.21,31.08,31.08,18200.0,29.2857,29.2951,29.1731,29.1731,18200.0
2005-03-22 15:05:00,31.06,31.08,31.06,31.07,10200.0,29.1543,29.1731,29.1543,29.1637,10200.0
2005-03-22 15:10:00,31.07,31.07,31.05,31.05,8800.0,29.1637,29.1637,29.1449,29.1449,8800.0
2005-03-22 15:15:00,31.05,31.05,30.95,31.0,19600.0,29.1449,29.1449,29.0511,29.098,19600.0
2005-03-22 15:20:00,31.0,31.0,30.98,30.99,11800.0,29.098,29.098,29.0792,29.0886,11800.0
2005-03-22 15:25:00,31.02,31.09,31.0,31.09,32600.0,29.1168,29.1825,29.098,29.1825,32600.0
2005-03-22 15:30:00,31.0,31.01,30.95,30.97,15000.0,29.098,29.1074,29.0511,29.0698,15000.0
2005-03-22 15:35:00,30.95,30.97,30.9,30.9,13800.0,29.0511,29.0698,29.0041,29.0041,13800.0
2005-03-22 15:40:00,30.89,30.89,30.86,30.86,20000.0,28.9947,28.9947,28.9666,28.9666,20000.0
2005-03-22 15:45:00,30.86,30.86,30.83,30.84,10400.0,28.9666,28.9666,28.9384,28.9478,10400.0
2005-03-22 15:50:00,30.84,30.92,30.84,30.91,22000.0,28.9478,29.0229,28.9478,29.0135,22000.0
2005-03-22 15:55:00,30.9,30.99,30.9,30.95,45800.0,29.0041,29.0886,29.0041,29.0511,45800.0
2005-03-23 09:30:00,31.4,31.4,31.33,31.36,69800.0,29.4734,29.4734,29.4077,29.4359,69800.0
2005-03-23 09:35:00,31.36,31.43,31.05,31.05,74200.0,29.4359,29.5016,29.1449,29.1449,74200.0
2005-03-23 09:40:00,31.09,31.2,31.04,31.04,58400.0,29.1825,29.2857,29.1355,29.1355,58400.0
2005-03-23 09:45:00,31.04,31.08,31.03,31.08,24200.0,29.1355,29.1731,29.1261,29.1731,24200.0
2005-03-23 09:50:00,31.08,31.25,31.08,31.21,53400.0,29.1731,29.3327,29.1731,29.2951,53400.0
2005-03-23 09:55:00,31.24,31.38,31.24,31.25,33600.0,29.3233,29.4547,29.3233,29.3327,33600.0
2005-03-23 10:00:00,31.25,31.45,31.25,31.31,49600.0,29.3327,29.5204,29.3327,29.389,49600.0
2005-03-23 10:05:00,31.31,31.42,31.31,31.33,45000.0,29.389,29.4922,29.389,29.4077,45000.0
2005-03-23 10:10:00,31.33,31.43,31.33,31.4,58200.0,29.4077,29.5016,29.4077,29.4734,58200.0
2005-03-23 10:15:00,31.4,31.41,31.34,31.34,25400.0,29.4734,29.4828,29.4171,29.4171,25400.0
2005-03-23 10:20:00,31.33,31.39,31.32,31.33,23600.0,29.4077,29.4641,29.3984,29.4077,23600.0
2005-03-23 10:25:00,31.33,31.38,31.33,31.37,18200.0,29.4077,29.4547,29.4077,29.4453,18200.0
2005-03-23 10:30:00,31.38,31.48,31.36,31.48,23800.0,29.4547,29.5485,29.4359,29.5485,23800.0
2005-03-23 10:35:00,31.48,31.53,31.4,31.44,72800.0,29.5485,29.5955,29.4734,29.511,72800.0
2005-03-23 10:40:00,31.45,31.47,31.38,31.38,39800.0,29.5204,29.5392,29.4547,29.4547,39800.0
2005-03-23 10:45:00,31.38,31.43,31.38,31.43,6800.0,29.4547,29.5016,29.4547,29.5016,6800.0
2005-03-23 10:50:00,31.43,31.47,31.42,31.47,10000.0,29.5016,29.5392,29.4922,29.5392,10000.0
2005-03-23 10:55:00,31.47,31.47,31.44,31.46,8400.0,29.5392,29.5392,29.511,29.5298,8400.0
2005-03-23 11:00:00,31.46,31.46,31.45,31.46,7600.0,29.5298,29.5298,29.5204,29.5298,7600.0
2005-03-23 11:05:00,31.45,31.52,31.43,31.52,37400.0,29.5204,29.5861,29.5016,29.5861,37400.0
2005-03-23 11:10:00,31.49,31.5,31.48,31.48,17800.0,29.5579,29.5673,29.5485,29.5485,17800.0
2005-03-23 11:15:00,31.48,31.48,31.47,31.47,12200.0,29.5485,29.5485,29.5392,29.5392,12200.0
2005-03-23 11:20:00,31.47,31.47,31.47,31.47,11800.0,29.5392,29.5392,29.5392,29.5392,11800.0
2005-03-23 11:25:00,31.47,31.47,31.46,31.47,8200.0,29.5392,29.5392,29.5298,29.5392,8200.0
2005-03-23 11:30:00,31.47,31.47,31.43,31.45,22800.0,29.5392,29.5392,29.5016,29.5204,22800.0
2005-03-23 11:35:00,31.45,31.45,31.43,31.45,9000.0,29.5204,29.5204,29.5016,29.5204,9000.0
2005-03-23 11:40:00,31.45,31.46,31.45,31.45,14400.0,29.5204,29.5298,29.5204,29.5204,14400.0
2005-03-23 11:45:00,31.45,31.45,31.43,31.45,8000.0,29.5204,29.5204,29.5016,29.5204,8000.0
2005-03-23 11:50:00,31.45,31.45,31.43,31.43,14600.0,29.5204,29.5204,29.5016,29.5016,14600.0
2005-03-23 11:55:00,31.43,31.43,31.39,31.4,13600.0,29.5016,29.5016,29.4641,29.4734,13600.0
2005-03-23 12:00:00,31.4,31.43,31.4,31.42,30600.0,29.4734,29.5016,29.4734,29.4922,30600.0
2005-03-23 12:05:00,31.42,31.43,31.41,31.42,8200.0,29.4922,29.5016,29.4828,29.4922,8200.0
2005-03-23 12:10:00,31.42,31.45,31.4,31.4,11800.0,29.4922,29.5204,29.4734,29.4734,11800.0
2005-03-23 12:15:00,31.4,31.42,31.4,31.4,8800.0,29.4734,29.4922,29.4734,29.4734,8800.0
2005-03-23 12:20:00,31.4,31.41,31.39,31.41,10000.0,29.4734,29.4828,29.4641,29.4828,10000.0
2005-03-23 12:25:00,31.41,31.41,31.39,31.4,6400.0,29.4828,29.4828,29.4641,29.4734,6400.0
2005-03-23 12:30:00,31.39,31.4,31.39,31.4,6600.0,29.4641,29.4734,29.4641,29.4734,6600.0
2005-03-23 12:35:00,31.42,31.42,31.4,31.4,14200.0,29.4922,29.4922,29.4734,29.4734,14200.0
2005-03-23 12:40:00,31.4,31.4,31.33,31.33,11400.0,29.4734,29.4734,29.4077,29.4077,11400.0
2005-03-23 12:45:00,31.33,31.36,31.31,31.33,25400.0,29.4077,29.4359,29.389,29.4077,25400.0
2005-03-23 12:50:00,31.33,31.37,31.33,31.37,6200.0,29.4077,29.4453,29.4077,29.4453,6200.0
2005-03-23 12:55:00,31.36,31.39,31.36,31.39,4000.0,29.4359,29.4641,29.4359,29.4641,4000.0
2005-03-23 13:00:00,31.37,31.39,31.37,31.39,6400.0,29.4453,29.4641,29.4453,29.4641,6400.0
2005-03-23 13:05:00,31.38,31.38,31.37,31.37,3000.0,29.4547,29.4547,29.4453,29.4453,3000.0
2005-03-23 13:10:00,31.36,31.36,31.35,31.35,2000.0,29.4359,29.4359,29.4265,29.4265,2000.0
2005-03-23 13:15:00,31.35,31.36,31.35,31.36,7200.0,29.4265,29.4359,29.4265,29.4359,7200.0
2005-03-23 13:20:00,31.36,31.36,31.34,31.34,19000.0,29.4359,29.4359,29.4171,29.4171,19000.0
2005-03-23 13:25:00,31.35,31.35,31.34,31.34,4000.0,29.4265,29.4265,29.4171,29.4171,4000.0
2005-03-23 13:30:00,31.35,31.35,31.33,31.33,12400.0,29.4265,29.4265,29.4077,29.4077,12400.0
2005-03-23 13:35:00,31.33,31.35,31.33,31.35,8800.0,29.4077,29.4265,29.4077,29.4265,8800.0
2005-03-23 13:40:00,31.35,31.36,31.35,31.35,4800.0,29.4265,29.4359,29.4265,29.4265,4800.0
2005-03-23 13:45:00,31.33,31.36,31.33,31.36,12200.0,29.4077,29.4359,29.4077,29.4359,12200.0
2005-03-23 13:50:00,31.35,31.35,31.32,31.32,7800.0,29.4265,29.4265,29.3984,29.3984,7800.0
2005-03-23 13:55:00,31.33,31.33,31.3,31.31,4600.0,29.4077,29.4077,29.3796,29.389,4600.0
2005-03-23 14:00:00,31.31,31.34,31.31,31.32,13400.0,29.389,29.4171,29.389,29.3984,13400.0
2005-03-23 14:05:00,31.32,31.33,31.31,31.32,12400.0,29.3984,29.4077,29.389,29.3984,12400.0
2005-03-23 14:10:00,31.32,31.33,31.32,31.32,5400.0,29.3984,29.4077,29.3984,29.3984,5400.0
2005-03-23 14:15:00,31.32,31.32,31.28,31.29,10000.0,29.3984,29.3984,29.3608,29.3702,10000.0
2005-03-23 14:20:00,31.3,31.31,31.3,31.3,46400.0,29.3796,29.389,29.3796,29.3796,46400.0
2005-03-23 14:25:00,31.29,31.29,31.28,31.29,5000.0,29.3702,29.3702,29.3608,29.3702,5000.0
2005-03-23 14:30:00,31.29,31.29,31.28,31.29,5800.0,29.3702,29.3702,29.3608,29.3702,5800.0
2005-03-23 14:35:00,31.28,31.28,31.22,31.28,12400.0,29.3608,29.3608,29.3045,29.3608,12400.0
2005-03-23 14:40:00,31.28,31.34,31.27,31.3,11000.0,29.3608,29.4171,29.3514,29.3796,11000.0
2005-03-23 14:45:00,31.31,31.36,31.31,31.33,11200.0,29.389,29.4359,29.389,29.4077,11200.0
2005-03-23 14:50:00,31.33,31.33,31.29,31.3,7800.0,29.4077,29.4077,29.3702,29.3796,7800.0
2005-03-23 14:55:00,31.29,31.3,31.29,31.3,7800.0,29.3702,29.3796,29.3702,29.3796,7800.0
2005-03-23 15:00:00,31.3,31.3,31.29,31.29,11600.0,29.3796,29.3796,29.3702,29.3702,11600.0
2005-03-23 15:05:00,31.28,31.28,31.17,31.17,19800.0,29.3608,29.3608,29.2576,29.2576,19800.0
2005-03-23 15:10:00,31.17,31.23,31.13,31.21,27800.0,29.2576,29.3139,29.22,29.2951,27800.0
2005-03-23 15:15:00,31.22,31.22,31.2,31.22,11200.0,29.3045,29.3045,29.2857,29.3045,11200.0
2005-03-23 15:20:00,31.22,31.23,31.21,31.21,11800.0,29.3045,29.3139,29.2951,29.2951,11800.0
2005-03-23 15:25:00,31.2,31.2,31.14,31.14,21000.0,29.2857,29.2857,29.2294,29.2294,21000.0
2005-03-23 15:30:00,31.13,31.13,31.05,31.06,28200.0,29.22,29.22,29.1449,29.1543,28200.0
2005-03-23 15:35:00,31.06,31.06,30.99,30.99,18600.0,29.1543,29.1543,29.0886,29.0886,18600.0
2005-03-23 15:40:00,30.99,30.99,30.97,30.97,16600.0,29.0886,29.0886,29.0698,29.0698,16600.0
2005-03-23 15:45:00,30.97,30.97,30.9,30.96,41400.0,29.0698,29.0698,29.0041,29.0604,41400.0
2005-03-23 15:50:00,30.96,30.96,30.92,30.92,25400.0,29.0604,29.0604,29.0229,29.0229,25400.0
2005-03-23 15:55:00,30.92,30.95,30.88,30.91,51000.0,29.0229,29.0511,28.9854,29.0135,51000.0
2005-03-24 09:30:00,31.21,31.21,31.16,31.18,15200.0,29.2951,29.2951,29.2482,29.2669,15200.0
2005-03-24 09:35:00,31.2,31.2,31.09,31.15,9400.0,29.2857,29.2857,29.1825,29.2388,9400.0
2005-03-24 09:40:00,31.16,31.22,31.15,31.2,6400.0,29.2482,29.3045,29.2388,29.2857,6400.0
2005-03-24 09:45:00,31.2,31.26,31.18,31.22,13000.0,29.2857,29.342,29.2669,29.3045,13000.0
2005-03-24 09:50:00,31.22,31.22,31.22,31.22,400.0,29.3045,29.3045,29.3045,29.3045,400.0
2005-03-24 09:55:00,31.22,31.29,31.2,31.24,15600.0,29.3045,29.3702,29.2857,29.3233,15600.0
2005-03-24 10:00:00,31.24,31.25,31.2,31.2,25000.0,29.3233,29.3327,29.2857,29.2857,25000.0
2005-03-24 10:05:00,31.2,31.23,31.2,31.23,9600.0,29.2857,29.3139,29.2857,29.3139,9600.0
2005-03-24 10:10:00,31.23,31.23,31.22,31.22,10200.0,29.3139,29.3139,29.3045,29.3045,10200.0
2005-03-24 10:15:00,31.22,31.23,31.1,31.11,18400.0,29.3045,29.3139,29.1919,29.2012,18400.0
2005-03-24 10:20:00,31.14,31.17,31.11,31.17,7600.0,29.2294,29.2576,29.2012,29.2576,7600.0
2005-03-24 10:25:00,31.17,31.25,31.17,31.25,6800.0,29.2576,29.3327,29.2576,29.3327,6800.0
2005-03-24 10:30:00,31.25,31.25,31.24,31.24,18000.0,29.3327,29.3327,29.3233,29.3233,18000.0
2005-03-24 10:35:00,31.25,31.3,31.24,31.3,15200.0,29.3327,29.3796,29.3233,29.3796,15200.0
2005-03-24 10:40:00,31.29,31.29,31.24,31.28,9800.0,29.3702,29.3702,29.3233,29.3608,9800.0
2005-03-24 10:45:00,31.29,31.3,31.29,31.29,8000.0,29.3702,29.3796,29.3702,29.3702,8000.0
2005-03-24 10:50:00,31.3,31.3,31.26,31.26,45600.0,29.3796,29.3796,29.342,29.342,45600.0
2005-03-24 10:55:00,31.24,31.26,31.24,31.26,2000.0,29.3233,29.342,29.3233,29.342,2000.0
2005-03-24 11:00:00,31.26,31.27,31.24,31.24,9000.0,29.342,29.3514,29.3233,29.3233,9000.0
2005-03-24 11:05:00,31.23,31.23,31.2,31.2,7400.0,29.3139,29.3139,29.2857,29.2857,7400.0
2005-03-24 11:10:00,31.21,31.21,31.08,31.1,27600.0,29.2951,29.2951,29.1731,29.1919,27600.0
2005-03-24 11:15:00,31.1,31.11,31.0,31.0,32200.0,29.1919,29.2012,29.098,29.098,32200.0
2005-03-24 11:20:00,31.05,31.14,31.01,31.14,16600.0,29.1449,29.2294,29.1074,29.2294,16600.0
2005-03-24 11:25:00,31.14,31.14,31.13,31.14,4000.0,29.2294,29.2294,29.22,29.2294,4000.0
2005-03-24 11:30:00,31.13,31.14,31.11,31.11,14200.0,29.22,29.2294,29.2012,29.2012,14200.0
2005-03-24 11:35:00,31.12,31.13,31.11,31.13,11200.0,29.2106,29.22,29.2012,29.22,11200.0
2005-03-24 11:40:00,31.13,31.16,31.13,31.15,6000.0,29.22,29.2482,29.22,29.2388,6000.0
2005-03-24 11:45:00,31.15,31.16,31.11,31.11,9000.0,29.2388,29.2482,29.2012,29.2012,9000.0
2005-03-24 11:50:00,31.11,31.15,31.11,31.15,6400.0,29.2012,29.2388,29.2012,29.2388,6400.0
2005-03-24 11:55:00,31.14,31.15,31.04,31.05,18600.0,29.2294,29.2388,29.1355,29.1449,18600.0
2005-03-24 12:00:00,31.06,31.09,31.06,31.09,8200.0,29.1543,29.1825,29.1543,29.1825,8200.0
2005-03-24 12:05:00,31.09,31.13,31.09,31.13,6000.0,29.1825,29.22,29.1825,29.22,6000.0
2005-03-24 12:10:00,31.13,31.14,31.13,31.13,6600.0,29.22,29.2294,29.22,29.22,6600.0
2005-03-24 12:15:00,31.12,31.14,31.12,31.14,2200.0,29.2106,29.2294,29.2106,29.2294,2200.0
2005-03-24 12:20:00,31.14,31.15,31.04,31.05,14000.0,29.2294,29.2388,29.1355,29.1449,14000.0
2005-03-24 12:25:00,31.06,31.11,31.06,31.11,4800.0,29.1543,29.2012,29.1543,29.2012,4800.0
2005-03-24 12:30:00,31.11,31.13,31.11,31.13,6000.0,29.2012,29.22,29.2012,29.22,6000.0
2005-03-24 12:35:00,31.13,31.18,31.13,31.17,11000.0,29.22,29.2669,29.22,29.2576,11000.0
2005-03-24 12:40:00,31.16,31.16,31.14,31.14,3600.0,29.2482,29.2482,29.2294,29.2294,3600.0
2005-03-24 12:45:00,31.14,31.15,31.14,31.14,4800.0,29.2294,29.2388,29.2294,29.2294,4800.0
2005-03-24 12:50:00,31.14,31.15,31.14,31.15,6400.0,29.2294,29.2388,29.2294,29.2388,6400.0
2005-03-24 12:55:00,31.15,31.15,31.15,31.15,10600.0,29.2388,29.2388,29.2388,29.2388,10600.0
2005-03-24 13:00:00,31.15,31.18,31.15,31.17,7400.0,29.2388,29.2669,29.2388,29.2576,7400.0
2005-03-24 13:05:00,31.17,31.18,31.17,31.18,1600.0,29.2576,29.2669,29.2576,29.2669,1600.0
2005-03-24 13:10:00,31.18,31.18,31.18,31.18,4400.0,29.2669,29.2669,29.2669,29.2669,4400.0
2005-03-24 13:15:00,31.18,31.18,31.17,31.18,4200.0,29.2669,29.2669,29.2576,29.2669,4200.0
2005-03-24 13:20:00,31.18,31.2,31.18,31.2,8000.0,29.2669,29.2857,29.2669,29.2857,8000.0
2005-03-24 13:25:00,31.2,31.2,31.19,31.19,3400.0,29.2857,29.2857,29.2763,29.2763,3400.0
2005-03-24 13:30:00,31.19,31.2,31.18,31.19,7600.0,29.2763,29.2857,29.2669,29.2763,7600.0
2005-03-24 13:35:00,31.18,31.2,31.18,31.18,2800.0,29.2669,29.2857,29.2669,29.2669,2800.0
2005-03-24 13:40:00,31.18,31.19,31.18,31.19,6600.0,29.2669,29.2763,29.2669,29.2763,6600.0
2005-03-24 13:45:00,31.19,31.19,31.18,31.18,5000.0,29.2763,29.2763,29.2669,29.2669,5000.0
2005-03-24 13:50:00,31.18,31.2,31.18,31.18,7800.0,29.2669,29.2857,29.2669,29.2669,7800.0
2005-03-24 13:55:00,31.18,31.18,31.17,31.18,5600.0,29.2669,29.2669,29.2576,29.2669,5600.0
2005-03-24 14:00:00,31.18,31.18,31.18,31.18,6800.0,29.2669,29.2669,29.2669,29.2669,6800.0
2005-03-24 14:05:00,31.18,31.18,31.18,31.18,9800.0,29.2669,29.2669,29.2669,29.2669,9800.0
2005-03-24 14:10:00,31.18,31.18,31.16,31.17,12800.0,29.2669,29.2669,29.2482,29.2576,12800.0
2005-03-24 14:15:00,31.18,31.2,31.18,31.2,4200.0,29.2669,29.2857,29.2669,29.2857,4200.0
2005-03-24 14:20:00,31.2,31.21,31.2,31.2,5000.0,29.2857,29.2951,29.2857,29.2857,5000.0
2005-03-24 14:25:00,31.18,31.2,31.18,31.2,6000.0,29.2669,29.2857,29.2669,29.2857,6000.0
2005-03-24 14:30:00,31.2,31.21,31.16,31.16,6200.0,29.2857,29.2951,29.2482,29.2482,6200.0
2005-03-24 14:35:00,31.16,31.16,31.15,31.16,4000.0,29.2482,29.2482,29.2388,29.2482,4000.0
2005-03-24 14:40:00,31.16,31.18,31.16,31.17,9000.0,29.2482,29.2669,29.2482,29.2576,9000.0
2005-03-24 14:45:00,31.17,31.19,31.17,31.18,7000.0,29.2576,29.2763,29.2576,29.2669,7000.0
2005-03-24 14:50:00,31.18,31.21,31.18,31.21,6000.0,29.2669,29.2951,29.2669,29.2951,6000.0
2005-03-24 14:55:00,31.21,31.22,31.18,31.18,6400.0,29.2951,29.3045,29.2669,29.2669,6400.0
2005-03-24 15:00:00,31.18,31.18,31.15,31.16,4200.0,29.2669,29.2669,29.2388,29.2482,4200.0
2005-03-24 15:05:00,31.16,31.17,31.12,31.13,6400.0,29.2482,29.2576,29.2106,29.22,6400.0
2005-03-24 15:10:00,31.13,31.14,31.13,31.14,6000.0,29.22,29.2294,29.22,29.2294,6000.0
2005-03-24 15:15:00,31.14,31.2,31.13,31.18,16400.0,29.2294,29.2857,29.22,29.2669,16400.0
2005-03-24 15:20:00,31.19,31.19,31.14,31.15,10400.0,29.2763,29.2763,29.2294,29.2388,10400.0
2005-03-24 15:25:00,31.15,31.16,31.15,31.16,12000.0,29.2388,29.2482,29.2388,29.2482,12000.0
2005-03-24 15:30:00,31.16,31.18,31.16,31.16,11200.0,29.2482,29.2669,29.2482,29.2482,11200.0
2005-03-24 15:35:00,31.16,31.17,31.16,31.16,9200.0,29.2482,29.2576,29.2482,29.2482,9200.0
2005-03-24 15:40:00,31.17,31.17,31.16,31.17,8800.0,29.2576,29.2576,29.2482,29.2576,8800.0
2005-03-24 15:45:00,31.17,31.18,31.15,31.16,18200.0,29.2576,29.2669,29.2388,29.2482,18200.0
2005-03-24 15:50:00,31.16,31.2,31.14,31.2,35400.0,29.2482,29.2857,29.2294,29.2857,35400.0
2005-03-24 15:55:00,31.2,31.2,31.14,31.15,36600.0,29.2857,29.2857,29.2294,29.2388,36600.0
2005-03-28 09:30:00,31.11,31.22,31.11,31.22,8000.0,29.2012,29.3045,29.2012,29.3045,8000.0
2005-03-28 09:35:00,31.23,31.28,31.23,31.28,4600.0,29.3139,29.3608,29.3139,29.3608,4600.0
2005-03-28 09:40:00,31.27,31.36,31.27,31.31,9600.0,29.3514,29.4359,29.3514,29.389,9600.0
2005-03-28 09:45:00,31.31,31.32,31.26,31.32,6400.0,29.389,29.3984,29.342,29.3984,6400.0
2005-03-28 09:50:00,31.32,31.38,31.31,31.38,5000.0,29.3984,29.4547,29.389,29.4547,5000.0
2005-03-28 09:55:00,31.38,31.38,31.35,31.35,6000.0,29.4547,29.4547,29.4265,29.4265,6000.0
2005-03-28 10:00:00,31.35,31.38,31.35,31.38,9800.0,29.4265,29.4547,29.4265,29.4547,9800.0
2005-03-28 10:05:00,31.39,31.39,31.35,31.38,14400.0,29.4641,29.4641,29.4265,29.4547,14400.0
2005-03-28 10:10:00,31.36,31.38,31.35,31.35,16400.0,29.4359,29.4547,29.4265,29.4265,16400.0
2005-03-28 10:15:00,31.36,31.39,31.31,31.35,30000.0,29.4359,29.4641,29.389,29.4265,30000.0
2005-03-28 10:20:00,31.35,31.35,31.3,31.3,5000.0,29.4265,29.4265,29.3796,29.3796,5000.0
2005-03-28 10:25:00,31.31,31.34,31.3,31.33,12200.0,29.389,29.4171,29.3796,29.4077,12200.0
2005-03-28 10:30:00,31.33,31.34,31.31,31.32,7000.0,29.4077,29.4171,29.389,29.3984,7000.0
2005-03-28 10:35:00,31.3,31.3,31.3,31.3,200.0,29.3796,29.3796,29.3796,29.3796,200.0
2005-03-28 10:40:00,31.31,31.32,31.3,31.31,10200.0,29.389,29.3984,29.3796,29.389,10200.0
2005-03-28 10:45:00,31.31,31.31,31.29,31.29,7800.0,29.389,29.389,29.3702,29.3702,7800.0
2005-03-28 10:50:00,31.28,31.31,31.28,31.3,3800.0,29.3608,29.389,29.3608,29.3796,3800.0
2005-03-28 10:55:00,31.3,31.3,31.25,31.25,10600.0,29.3796,29.3796,29.3327,29.3327,10600.0
2005-03-28 11:00:00,31.28,31.34,31.25,31.34,25400.0,29.3608,29.4171,29.3327,29.4171,25400.0
2005-03-28 11:05:00,31.32,31.36,31.31,31.31,4600.0,29.3984,29.4359,29.389,29.389,4600.0
2005-03-28 11:10:00,31.31,31.33,31.3,31.33,4400.0,29.389,29.4077,29.3796,29.4077,4400.0
2005-03-28 11:15:00,31.32,31.32,31.29,31.3,5600.0,29.3984,29.3984,29.3702,29.3796,5600.0
2005-03-28 11:20:00,31.3,31.3,31.28,31.28,8000.0,29.3796,29.3796,29.3608,29.3608,8000.0
2005-03-28 11:25:00,31.28,31.29,31.28,31.28,1400.0,29.3608,29.3702,29.3608,29.3608,1400.0
2005-03-28 11:30:00,31.28,31.33,31.28,31.28,6200.0,29.3608,29.4077,29.3608,29.3608,6200.0
2005-03-28 11:35:00,31.29,31.31,31.29,31.3,2400.0,29.3702,29.389,29.3702,29.3796,2400.0
2005-03-28 11:40:00,31.3,31.33,31.3,31.32,4800.0,29.3796,29.4077,29.3796,29.3984,4800.0
2005-03-28 11:45:00,31.33,31.33,31.31,31.32,3200.0,29.4077,29.4077,29.389,29.3984,3200.0
2005-03-28 11:50:00,31.31,31.31,31.3,31.3,3800.0,29.389,29.389,29.3796,29.3796,3800.0
2005-03-28 11:55:00,31.31,31.35,31.31,31.35,3800.0,29.389,29.4265,29.389,29.4265,3800.0
2005-03-28 12:00:00,31.32,31.34,31.32,31.33,8000.0,29.3984,29.4171,29.3984,29.4077,8000.0
2005-03-28 12:05:00,31.33,31.33,31.31,31.32,3200.0,29.4077,29.4077,29.389,29.3984,3200.0
2005-03-28 12:10:00,31.32,31.4,31.32,31.4,6200.0,29.3984,29.4734,29.3984,29.4734,6200.0
2005-03-28 12:15:00,31.4,31.41,31.36,31.41,11000.0,29.4734,29.4828,29.4359,29.4828,11000.0
2005-03-28 12:20:00,31.4,31.41,31.4,31.41,2600.0,29.4734,29.4828,29.4734,29.4828,2600.0
2005-03-28 12:25:00,31.41,31.49,31.41,31.49,10400.0,29.4828,29.5579,29.4828,29.5579,10400.0
2005-03-28 12:30:00,31.5,31.56,31.47,31.56,31200.0,29.5673,29.6236,29.5392,29.6236,31200.0
2005-03-28 12:35:00,31.56,31.56,31.46,31.46,11800.0,29.6236,29.6236,29.5298,29.5298,11800.0
2005-03-28 12:40:00,31.46,31.46,31.45,31.46,4800.0,29.5298,29.5298,29.5204,29.5298,4800.0
2005-03-28 12:45:00,31.46,31.5,31.43,31.43,10600.0,29.5298,29.5673,29.5016,29.5016,10600.0
2005-03-28 12:50:00,31.36,31.49,31.36,31.49,51200.0,29.4359,29.5579,29.4359,29.5579,51200.0
2005-03-28 12:55:00,31.48,31.5,31.48,31.48,6200.0,29.5485,29.5673,29.5485,29.5485,6200.0
2005-03-28 13:00:00,31.48,31.48,31.47,31.47,2200.0,29.5485,29.5485,29.5392,29.5392,2200.0
2005-03-28 13:05:00,31.47,31.47,31.47,31.47,3200.0,29.5392,29.5392,29.5392,29.5392,3200.0
2005-03-28 13:10:00,31.46,31.47,31.46,31.46,7200.0,29.5298,29.5392,29.5298,29.5298,7200.0
2005-03-28 13:15:00,31.47,31.47,31.47,31.47,4800.0,29.5392,29.5392,29.5392,29.5392,4800.0
2005-03-28 13:20:00,31.47,31.47,31.46,31.47,3400.0,29.5392,29.5392,29.5298,29.5392,3400.0
2005-03-28 13:25:00,31.46,31.46,31.46,31.46,2200.0,29.5298,29.5298,29.5298,29.5298,2200.0
2005-03-28 13:30:00,31.46,31.46,31.46,31.46,8400.0,29.5298,29.5298,29.5298,29.5298,8400.0
2005-03-28 13:35:00,31.46,31.46,31.43,31.43,10800.0,29.5298,29.5298,29.5016,29.5016,10800.0
2005-03-28 13:40:00,31.4,31.4,31.36,31.36,5600.0,29.4734,29.4734,29.4359,29.4359,5600.0
2005-03-28 13:45:00,31.36,31.36,31.34,31.35,16400.0,29.4359,29.4359,29.4171,29.4265,16400.0
2005-03-28 13:50:00,31.35,31.35,31.34,31.34,4000.0,29.4265,29.4265,29.4171,29.4171,4000.0
2005-03-28 13:55:00,31.35,31.35,31.33,31.33,1800.0,29.4265,29.4265,29.4077,29.4077,1800.0
2005-03-28 14:00:00,31.33,31.34,31.33,31.33,15000.0,29.4077,29.4171,29.4077,29.4077,15000.0
2005-03-28 14:05:00,31.36,31.39,31.36,31.37,2800.0,29.4359,29.4641,29.4359,29.4453,2800.0
2005-03-28 14:10:00,31.37,31.39,31.36,31.36,3200.0,29.4453,29.4641,29.4359,29.4359,3200.0
2005-03-28 14:15:00,31.37,31.39,31.36,31.36,3200.0,29.4453,29.4641,29.4359,29.4359,3200.0
2005-03-28 14:20:00,31.36,31.36,31.35,31.35,4000.0,29.4359,29.4359,29.4265,29.4265,4000.0
2005-03-28 14:25:00,31.34,31.34,31.3,31.31,4800.0,29.4171,29.4171,29.3796,29.389,4800.0
2005-03-28 14:30:00,31.31,31.31,31.24,31.25,34600.0,29.389,29.389,29.3233,29.3327,34600.0
2005-03-28 14:35:00,31.26,31.26,31.18,31.23,11000.0,29.342,29.342,29.2669,29.3139,11000.0
2005-03-28 14:40:00,31.23,31.29,31.23,31.29,7400.0,29.3139,29.3702,29.3139,29.3702,7400.0
2005-03-28 14:45:00,31.29,31.3,31.28,31.28,4800.0,29.3702,29.3796,29.3608,29.3608,4800.0
2005-03-28 14:50:00,31.29,31.29,31.25,31.27,6800.0,29.3702,29.3702,29.3327,29.3514,6800.0
2005-03-28 14:55:00,31.27,31.27,31.25,31.25,4200.0,29.3514,29.3514,29.3327,29.3327,4200.0
2005-03-28 15:00:00,31.23,31.24,31.22,31.24,8600.0,29.3139,29.3233,29.3045,29.3233,8600.0
2005-03-28 15:05:00,31.22,31.24,31.2,31.24,5200.0,29.3045,29.3233,29.2857,29.3233,5200.0
2005-03-28 15:10:00,31.24,31.24,31.19,31.24,18400.0,29.3233,29.3233,29.2763,29.3233,18400.0
2005-03-28 15:15:00,31.24,31.25,31.24,31.25,8200.0,29.3233,29.3327,29.3233,29.3327,8200.0
2005-03-28 15:20:00,31.25,31.25,31.25,31.25,12600.0,29.3327,29.3327,29.3327,29.3327,12600.0
2005-03-28 15:25:00,31.25,31.25,31.22,31.24,13400.0,29.3327,29.3327,29.3045,29.3233,13400.0
2005-03-28 15:30:00,31.24,31.24,31.18,31.23,10400.0,29.3233,29.3233,29.2669,29.3139,10400.0
2005-03-28 15:35:00,31.22,31.26,31.22,31.26,10400.0,29.3045,29.342,29.3045,29.342,10400.0
2005-03-28 15:40:00,31.25,31.25,31.23,31.23,2200.0,29.3327,29.3327,29.3139,29.3139,2200.0
2005-03-28 15:45:00,31.23,31.24,31.23,31.24,11800.0,29.3139,29.3233,29.3139,29.3233,11800.0
2005-03-28 15:50:00,31.24,31.26,31.24,31.25,11400.0,29.3233,29.342,29.3233,29.3327,11400.0
2005-03-28 15:55:00,31.25,31.25,31.21,31.22,27000.0,29.3327,29.3327,29.2951,29.3045,27000.0
2005-03-29 09:30:00,31.13,31.13,31.06,31.11,4400.0,29.22,29.22,29.1543,29.2012,4400.0
2005-03-29 09:35:00,31.06,31.08,31.06,31.06,3800.0,29.1543,29.1731,29.1543,29.1543,3800.0
2005-03-29 09:40:00,31.07,31.11,31.07,31.1,5600.0,29.1637,29.2012,29.1637,29.1919,5600.0
2005-03-29 09:45:00,31.11,31.2,31.11,31.2,5400.0,29.2012,29.2857,29.2012,29.2857,5400.0
2005-03-29 09:50:00,31.2,31.2,31.2,31.2,400.0,29.2857,29.2857,29.2857,29.2857,400.0
2005-03-29 09:55:00,31.18,31.2,31.18,31.2,3400.0,29.2669,29.2857,29.2669,29.2857,3400.0
2005-03-29 10:00:00,31.23,31.23,31.2,31.2,4200.0,29.3139,29.3139,29.2857,29.2857,4200.0
2005-03-29 10:05:00,31.21,31.25,31.21,31.22,3400.0,29.2951,29.3327,29.2951,29.3045,3400.0
2005-03-29 10:10:00,31.21,31.23,31.21,31.23,2600.0,29.2951,29.3139,29.2951,29.3139,2600.0
2005-03-29 10:15:00,31.23,31.23,31.19,31.19,11400.0,29.3139,29.3139,29.2763,29.2763,11400.0
2005-03-29 10:20:00,31.17,31.19,31.17,31.19,4600.0,29.2576,29.2763,29.2576,29.2763,4600.0
2005-03-29 10:25:00,31.19,31.23,31.18,31.23,12400.0,29.2763,29.3139,29.2669,29.3139,12400.0
2005-03-29 10:30:00,31.25,31.27,31.21,31.23,5600.0,29.3327,29.3514,29.2951,29.3139,5600.0
2005-03-29 10:35:00,31.23,31.27,31.23,31.23,3600.0,29.3139,29.3514,29.3139,29.3139,3600.0
2005-03-29 10:40:00,31.23,31.25,31.23,31.24,12000.0,29.3139,29.3327,29.3139,29.3233,12000.0
2005-03-29 10:45:00,31.24,31.24,31.21,31.21,5800.0,29.3233,29.3233,29.2951,29.2951,5800.0
2005-03-29 10:50:00,31.22,31.22,31.18,31.18,4200.0,29.3045,29.3045,29.2669,29.2669,4200.0
2005-03-29 10:55:00,31.18,31.18,31.16,31.17,3200.0,29.2669,29.2669,29.2482,29.2576,3200.0
2005-03-29 11:00:00,31.2,31.2,31.13,31.14,6800.0,29.2857,29.2857,29.22,29.2294,6800.0
2005-03-29 11:05:00,31.13,31.17,31.1,31.16,4200.0,29.22,29.2576,29.1919,29.2482,4200.0
2005-03-29 11:10:00,31.17,31.17,31.11,31.11,1800.0,29.2576,29.2576,29.2012,29.2012,1800.0
2005-03-29 11:15:00,31.13,31.24,31.13,31.24,4800.0,29.22,29.3233,29.22,29.3233,4800.0
2005-03-29 11:20:00,31.26,31.34,31.25,31.32,4600.0,29.342,29.4171,29.3327,29.3984,4600.0
2005-03-29 11:25:00,31.32,31.32,31.25,31.25,1800.0,29.3984,29.3984,29.3327,29.3327,1800.0
2005-03-29 11:30:00,31.27,31.29,31.27,31.29,5600.0,29.3514,29.3702,29.3514,29.3702,5600.0
2005-03-29 11:35:00,31.32,31.36,31.3,31.32,10200.0,29.3984,29.4359,29.3796,29.3984,10200.0
2005-03-29 11:40:00,31.35,31.36,31.34,31.36,2000.0,29.4265,29.4359,29.4171,29.4359,2000.0
2005-03-29 11:45:00,31.36,31.36,31.31,31.31,3400.0,29.4359,29.4359,29.389,29.389,3400.0
2005-03-29 11:50:00,31.31,31.32,31.3,31.31,2600.0,29.389,29.3984,29.3796,29.389,2600.0
2005-03-29 11:55:00,31.34,31.4,31.34,31.4,3800.0,29.4171,29.4734,29.4171,29.4734,3800.0
2005-03-29 12:00:00,31.4,31.46,31.4,31.43,2800.0,29.4734,29.5298,29.4734,29.5016,2800.0
2005-03-29 12:05:00,31.45,31.45,31.43,31.43,1400.0,29.5204,29.5204,29.5016,29.5016,1400.0
2005-03-29 12:10:00,31.43,31.43,31.42,31.43,1400.0,29.5016,29.5016,29.4922,29.5016,1400.0
2005-03-29 12:15:00,31.42,31.42,31.41,31.42,3800.0,29.4922,29.4922,29.4828,29.4922,3800.0
2005-03-29 12:20:00,31.39,31.4,31.38,31.38,800.0,29.4641,29.4734,29.4547,29.4547,800.0
2005-03-29 12:25:00,31.39,31.39,31.36,31.36,1200.0,29.4641,29.4641,29.4359,29.4359,1200.0
2005-03-29 12:30:00,31.36,31.42,31.34,31.34,5200.0,29.4359,29.4922,29.4171,29.4171,5200.0
2005-03-29 12:35:00,31.34,31.34,31.31,31.32,800.0,29.4171,29.4171,29.389,29.3984,800.0
2005-03-29 12:40:00,31.31,31.31,31.31,31.31,800.0,29.389,29.389,29.389,29.389,800.0
2005-03-29 12:45:00,31.31,31.39,31.31,31.36,3400.0,29.389,29.4641,29.389,29.4359,3400.0
2005-03-29 12:50:00,31.38,31.38,31.36,31.36,16600.0,29.4547,29.4547,29.4359,29.4359,16600.0
2005-03-29 12:55:00,31.36,31.38,31.35,31.38,21800.0,29.4359,29.4547,29.4265,29.4547,21800.0
2005-03-29 13:00:00,31.38,31.38,31.35,31.35,4600.0,29.4547,29.4547,29.4265,29.4265,4600.0
2005-03-29 13:05:00,31.35,31.35,31.33,31.34,2200.0,29.4265,29.4265,29.4077,29.4171,2200.0
2005-03-29 13:10:00,31.34,31.34,31.31,31.31,2400.0,29.4171,29.4171,29.389,29.389,2400.0
2005-03-29 13:15:00,31.31,31.31,31.28,31.28,15400.0,29.389,29.389,29.3608,29.3608,15400.0
2005-03-29 13:20:00,31.28,31.28,31.25,31.25,5800.0,29.3608,29.3608,29.3327,29.3327,5800.0
2005-03-29 13:25:00,31.25,31.26,31.24,31.26,5600.0,29.3327,29.342,29.3233,29.342,5600.0
2005-03-29 13:30:00,31.28,31.3,31.28,31.28,6600.0,29.3608,29.3796,29.3608,29.3608,6600.0
2005-03-29 13:35:00,31.27,31.28,31.25,31.27,4000.0,29.3514,29.3608,29.3327,29.3514,4000.0
2005-03-29 13:40:00,31.27,31.28,31.27,31.27,1600.0,29.3514,29.3608,29.3514,29.3514,1600.0
2005-03-29 13:45:00,31.27,31.27,31.25,31.25,7000.0,29.3514,29.3514,29.3327,29.3327,7000.0
2005-03-29 13:50:00,31.25,31.25,31.17,31.2,2000.0,29.3327,29.3327,29.2576,29.2857,2000.0
2005-03-29 13:55:00,31.21,31.21,31.18,31.18,800.0,29.2951,29.2951,29.2669,29.2669,800.0
2005-03-29 14:00:00,31.18,31.18,31.16,31.16,2800.0,29.2669,29.2669,29.2482,29.2482,2800.0
2005-03-29 14:05:00,31.15,31.16,31.15,31.16,3600.0,29.2388,29.2482,29.2388,29.2482,3600.0
2005-03-29 14:10:00,31.16,31.16,31.13,31.13,5600.0,29.2482,29.2482,29.22,29.22,5600.0
2005-03-29 14:15:00,31.13,31.13,31.09,31.1,2800.0,29.22,29.22,29.1825,29.1919,2800.0
2005-03-29 14:20:00,31.11,31.11,31.03,31.09,8200.0,29.2012,29.2012,29.1261,29.1825,8200.0
2005-03-29 14:25:00,31.09,31.09,31.06,31.07,6000.0,29.1825,29.1825,29.1543,29.1637,6000.0
2005-03-29 14:30:00,31.09,31.13,31.09,31.11,4000.0,29.1825,29.22,29.1825,29.2012,4000.0
2005-03-29 14:35:00,31.11,31.11,31.07,31.09,8800.0,29.2012,29.2012,29.1637,29.1825,8800.0
2005-03-29 14:40:00,31.08,31.1,31.05,31.05,10600.0,29.1731,29.1919,29.1449,29.1449,10600.0
2005-03-29 14:45:00,31.05,31.08,31.04,31.04,43800.0,29.1449,29.1731,29.1355,29.1355,43800.0
2005-03-29 14:50:00,31.05,31.07,31.03,31.07,14800.0,29.1449,29.1637,29.1261,29.1637,14800.0
2005-03-29 14:55:00,31.07,31.08,31.07,31.08,14200.0,29.1637,29.1731,29.1637,29.1731,14200.0
2005-03-29 15:00:00,31.08,31.1,31.08,31.1,6000.0,29.1731,29.1919,29.1731,29.1919,6000.0
2005-03-29 15:05:00,31.16,31.16,31.11,31.13,5600.0,29.2482,29.2482,29.2012,29.22,5600.0
2005-03-29 15:10:00,31.13,31.15,31.1,31.1,4600.0,29.22,29.2388,29.1919,29.1919,4600.0
2005-03-29 15:15:00,31.1,31.1,31.06,31.07,11800.0,29.1919,29.1919,29.1543,29.1637,11800.0
2005-03-29 15:20:00,31.07,31.25,31.07,31.25,14800.0,29.1637,29.3327,29.1637,29.3327,14800.0
2005-03-29 15:25:00,31.25,31.25,31.2,31.2,5600.0,29.3327,29.3327,29.2857,29.2857,5600.0
2005-03-29 15:30:00,31.21,31.21,31.18,31.18,13200.0,29.2951,29.2951,29.2669,29.2669,13200.0
2005-03-29 15:35:00,31.18,31.18,31.13,31.14,8000.0,29.2669,29.2669,29.22,29.2294,8000.0
2005-03-29 15:40:00,31.14,31.14,31.13,31.13,4200.0,29.2294,29.2294,29.22,29.22,4200.0
2005-03-29 15:45:00,31.13,31.13,31.09,31.09,8600.0,29.22,29.22,29.1825,29.1825,8600.0
2005-03-29 15:50:00,31.07,31.09,31.05,31.09,18600.0,29.1637,29.1825,29.1449,29.1825,18600.0
2005-03-29 15:55:00,31.09,31.1,31.09,31.09,8400.0,29.1825,29.1919,29.1825,29.1825,8400.0
2005-03-30 09:30:00,31.17,31.18,31.16,31.16,7800.0,29.2576,29.2669,29.2482,29.2482,7800.0
2005-03-30 09:35:00,31.17,31.35,31.17,31.35,4400.0,29.2576,29.4265,29.2576,29.4265,4400.0
2005-03-30 09:40:00,31.35,31.4,31.35,31.4,3400.0,29.4265,29.4734,29.4265,29.4734,3400.0
2005-03-30 09:45:00,31.36,31.36,31.25,31.25,8600.0,29.4359,29.4359,29.3327,29.3327,8600.0
2005-03-30 09:50:00,31.25,31.35,31.25,31.35,7400.0,29.3327,29.4265,29.3327,29.4265,7400.0
2005-03-30 09:55:00,31.37,31.38,31.37,31.38,4800.0,29.4453,29.4547,29.4453,29.4547,4800.0
2005-03-30 10:00:00,31.38,31.47,31.38,31.47,3000.0,29.4547,29.5392,29.4547,29.5392,3000.0
2005-03-30 10:05:00,31.48,31.53,31.48,31.53,12600.0,29.5485,29.5955,29.5485,29.5955,12600.0
2005-03-30 10:10:00,31.54,31.71,31.54,31.7,54600.0,29.6049,29.7644,29.6049,29.755,54600.0
2005-03-30 10:15:00,31.71,31.82,31.71,31.82,15000.0,29.7644,29.8677,29.7644,29.8677,15000.0
2005-03-30 10:20:00,31.83,31.87,31.69,31.71,18800.0,29.8771,29.9146,29.7457,29.7644,18800.0
2005-03-30 10:25:00,31.7,31.71,31.68,31.71,6400.0,29.755,29.7644,29.7363,29.7644,6400.0
2005-03-30 10:30:00,31.75,31.82,31.72,31.73,22400.0,29.802,29.8677,29.7738,29.7832,22400.0
2005-03-30 10:35:00,31.73,31.73,31.68,31.7,12400.0,29.7832,29.7832,29.7363,29.755,12400.0
2005-03-30 10:40:00,31.7,31.71,31.7,31.71,2400.0,29.755,29.7644,29.755,29.7644,2400.0
2005-03-30 10:45:00,31.74,31.75,31.72,31.75,5400.0,29.7926,29.802,29.7738,29.802,5400.0
2005-03-30 10:50:00,31.75,31.77,31.75,31.75,5400.0,29.802,29.8207,29.802,29.802,5400.0
2005-03-30 10:55:00,31.72,31.75,31.72,31.75,6800.0,29.7738,29.802,29.7738,29.802,6800.0
2005-03-30 11:00:00,31.76,31.76,31.75,31.75,6800.0,29.8114,29.8114,29.802,29.802,6800.0
2005-03-30 11:05:00,31.73,31.73,31.68,31.7,8600.0,29.7832,29.7832,29.7363,29.755,8600.0
2005-03-30 11:10:00,31.72,31.72,31.7,31.71,8400.0,29.7738,29.7738,29.755,29.7644,8400.0
2005-03-30 11:15:00,31.71,31.71,31.69,31.7,5000.0,29.7644,29.7644,29.7457,29.755,5000.0
2005-03-30 11:20:00,31.7,31.7,31.69,31.69,1800.0,29.755,29.755,29.7457,29.7457,1800.0
2005-03-30 11:25:00,31.69,31.7,31.69,31.7,7800.0,29.7457,29.755,29.7457,29.755,7800.0
2005-03-30 11:30:00,31.71,31.71,31.68,31.7,18600.0,29.7644,29.7644,29.7363,29.755,18600.0
2005-03-30 11:35:00,31.7,31.7,31.7,31.7,11400.0,29.755,29.755,29.755,29.755,11400.0
2005-03-30 11:40:00,31.7,31.71,31.7,31.71,11600.0,29.755,29.7644,29.755,29.7644,11600.0
2005-03-30 11:45:00,31.7,31.7,31.68,31.69,5800.0,29.755,29.755,29.7363,29.7457,5800.0
2005-03-30 11:50:00,31.7,31.71,31.7,31.7,4000.0,29.755,29.7644,29.755,29.755,4000.0
2005-03-30 11:55:00,31.71,31.72,31.7,31.7,11800.0,29.7644,29.7738,29.755,29.755,11800.0
2005-03-30 12:00:00,31.7,31.7,31.68,31.7,4800.0,29.755,29.755,29.7363,29.755,4800.0
2005-03-30 12:05:00,31.71,31.71,31.69,31.7,5400.0,29.7644,29.7644,29.7457,29.755,5400.0
2005-03-30 12:10:00,31.7,31.71,31.7,31.71,4600.0,29.755,29.7644,29.755,29.7644,4600.0
2005-03-30 12:15:00,31.71,31.71,31.68,31.69,3200.0,29.7644,29.7644,29.7363,29.7457,3200.0
2005-03-30 12:20:00,31.69,31.69,31.68,31.68,5000.0,29.7457,29.7457,29.7363,29.7363,5000.0
2005-03-30 12:25:00,31.69,31.7,31.69,31.7,8800.0,29.7457,29.755,29.7457,29.755,8800.0
2005-03-30 12:30:00,31.7,31.7,31.68,31.68,5800.0,29.755,29.755,29.7363,29.7363,5800.0
2005-03-30 12:35:00,31.67,31.67,31.66,31.66,3600.0,29.7269,29.7269,29.7175,29.7175,3600.0
2005-03-30 12:40:00,31.66,31.67,31.66,31.66,3400.0,29.7175,29.7269,29.7175,29.7175,3400.0
2005-03-30 12:45:00,31.66,31.67,31.66,31.67,800.0,29.7175,29.7269,29.7175,29.7269,800.0
2005-03-30 12:50:00,31.68,31.68,31.61,31.64,7800.0,29.7363,29.7363,29.6706,29.6987,7800.0
2005-03-30 12:55:00,31.64,31.65,31.64,31.64,3400.0,29.6987,29.7081,29.6987,29.6987,3400.0
2005-03-30 13:00:00,31.59,31.63,31.59,31.63,3000.0,29.6518,29.6893,29.6518,29.6893,3000.0
2005-03-30 13:05:00,31.63,31.64,31.63,31.64,2600.0,29.6893,29.6987,29.6893,29.6987,2600.0
2005-03-30 13:10:00,31.64,31.64,31.6,31.64,4000.0,29.6987,29.6987,29.6612,29.6987,4000.0
2005-03-30 13:15:00,31.64,31.64,31.6,31.61,14800.0,29.6987,29.6987,29.6612,29.6706,14800.0
2005-03-30 13:20:00,31.62,31.67,31.62,31.67,4800.0,29.6799,29.7269,29.6799,29.7269,4800.0
2005-03-30 13:25:00,31.68,31.68,31.68,31.68,1400.0,29.7363,29.7363,29.7363,29.7363,1400.0
2005-03-30 13:30:00,31.69,31.69,31.67,31.68,5400.0,29.7457,29.7457,29.7269,29.7363,5400.0
2005-03-30 13:35:00,31.68,31.68,31.67,31.67,3000.0,29.7363,29.7363,29.7269,29.7269,3000.0
2005-03-30 13:40:00,31.67,31.68,31.67,31.68,1200.0,29.7269,29.7363,29.7269,29.7363,1200.0
2005-03-30 13:45:00,31.68,31.68,31.6,31.66,7600.0,29.7363,29.7363,29.6612,29.7175,7600.0
2005-03-30 13:50:00,31.68,31.7,31.68,31.7,15800.0,29.7363,29.755,29.7363,29.755,15800.0
2005-03-30 13:55:00,31.7,31.74,31.68,31.74,40400.0,29.755,29.7926,29.7363,29.7926,40400.0
2005-03-30 14:00:00,31.74,31.78,31.74,31.75,22800.0,29.7926,29.8301,29.7926,29.802,22800.0
2005-03-30 14:05:00,31.72,31.72,31.63,31.68,18600.0,29.7738,29.7738,29.6893,29.7363,18600.0
2005-03-30 14:10:00,31.67,31.7,31.66,31.68,1600.0,29.7269,29.755,29.7175,29.7363,1600.0
2005-03-30 14:15:00,31.69,31.71,31.69,31.7,3600.0,29.7457,29.7644,29.7457,29.755,3600.0
2005-03-30 14:20:00,31.69,31.7,31.69,31.7,3200.0,29.7457,29.755,29.7457,29.755,3200.0
2005-03-30 14:25:00,31.7,31.71,31.7,31.71,3400.0,29.755,29.7644,29.755,29.7644,3400.0
2005-03-30 14:30:00,31.71,31.72,31.71,31.72,6400.0,29.7644,29.7738,29.7644,29.7738,6400.0
2005-03-30 14:35:00,31.72,31.72,31.71,31.71,2800.0,29.7738,29.7738,29.7644,29.7644,2800.0
2005-03-30 14:40:00,31.69,31.71,31.68,31.71,6600.0,29.7457,29.7644,29.7363,29.7644,6600.0
2005-03-30 14:45:00,31.7,31.73,31.69,31.73,4400.0,29.755,29.7832,29.7457,29.7832,4400.0
2005-03-30 14:50:00,31.73,31.73,31.7,31.72,7400.0,29.7832,29.7832,29.755,29.7738,7400.0
2005-03-30 14:55:00,31.7,31.7,31.65,31.65,5000.0,29.755,29.755,29.7081,29.7081,5000.0
2005-03-30 15:00:00,31.66,31.66,31.63,31.64,20400.0,29.7175,29.7175,29.6893,29.6987,20400.0
2005-03-30 15:05:00,31.64,31.64,31.64,31.64,4600.0,29.6987,29.6987,29.6987,29.6987,4600.0
2005-03-30 15:10:00,31.61,31.63,31.61,31.63,8200.0,29.6706,29.6893,29.6706,29.6893,8200.0
2005-03-30 15:15:00,31.63,31.63,31.62,31.63,2800.0,29.6893,29.6893,29.6799,29.6893,2800.0
2005-03-30 15:20:00,31.63,31.63,31.61,31.62,4000.0,29.6893,29.6893,29.6706,29.6799,4000.0
2005-03-30 15:25:00,31.63,31.65,31.63,31.65,3000.0,29.6893,29.7081,29.6893,29.7081,3000.0
2005-03-30 15:30:00,31.65,31.68,31.65,31.68,7000.0,29.7081,29.7363,29.7081,29.7363,7000.0
2005-03-30 15:35:00,31.67,31.68,31.65,31.65,10200.0,29.7269,29.7363,29.7081,29.7081,10200.0
2005-03-30 15:40:00,31.65,31.68,31.65,31.68,11200.0,29.7081,29.7363,29.7081,29.7363,11200.0
2005-03-30 15:45:00,31.69,31.77,31.69,31.75,24400.0,29.7457,29.8207,29.7457,29.802,24400.0
2005-03-30 15:50:00,31.76,31.76,31.71,31.74,11600.0,29.8114,29.8114,29.7644,29.7926,11600.0
2005-03-30 15:55:00,31.71,31.72,31.68,31.69,19400.0,29.7644,29.7738,29.7363,29.7457,19400.0
2005-03-31 09:30:00,31.79,31.79,31.71,31.71,3600.0,29.8395,29.8395,29.7644,29.7644,3600.0
2005-03-31 09:35:00,31.71,31.78,31.71,31.78,1600.0,29.7644,29.8301,29.7644,29.8301,1600.0
2005-03-31 09:40:00,31.78,31.79,31.78,31.79,2800.0,29.8301,29.8395,29.8301,29.8395,2800.0
2005-03-31 09:45:00,31.87,32.17,31.87,32.17,9800.0,29.9146,30.1962,29.9146,30.1962,9800.0
2005-03-31 09:50:00,32.13,32.17,32.02,32.02,10800.0,30.1587,30.1962,30.0554,30.0554,10800.0
2005-03-31 09:55:00,31.98,31.98,31.95,31.96,5600.0,30.0179,30.0179,29.9897,29.9991,5600.0
2005-03-31 10:00:00,31.96,32.1,31.96,32.04,7400.0,29.9991,30.1305,29.9991,30.0742,7400.0
2005-03-31 10:05:00,32.04,32.05,32.04,32.04,1800.0,30.0742,30.0836,30.0742,30.0742,1800.0
2005-03-31 10:10:00,32.04,32.09,32.04,32.09,3800.0,30.0742,30.1211,30.0742,30.1211,3800.0
2005-03-31 10:15:00,32.09,32.22,32.09,32.22,6400.0,30.1211,30.2431,30.1211,30.2431,6400.0
2005-03-31 10:20:00,32.22,32.22,32.06,32.09,8800.0,30.2431,30.2431,30.093,30.1211,8800.0
2005-03-31 10:25:00,32.08,32.08,32.06,32.06,1600.0,30.1117,30.1117,30.093,30.093,1600.0
2005-03-31 10:30:00,32.08,32.09,32.08,32.09,4600.0,30.1117,30.1211,30.1117,30.1211,4600.0
2005-03-31 10:35:00,32.09,32.09,31.97,31.97,8600.0,30.1211,30.1211,30.0085,30.0085,8600.0
2005-03-31 10:40:00,31.97,31.97,31.81,31.83,8200.0,30.0085,30.0085,29.8583,29.8771,8200.0
2005-03-31 10:45:00,31.84,32.05,31.84,32.01,25000.0,29.8865,30.0836,29.8865,30.046,25000.0
2005-03-31 10:50:00,32.01,32.11,32.0,32.1,8000.0,30.046,30.1399,30.0366,30.1305,8000.0
2005-03-31 10:55:00,32.11,32.11,32.04,32.07,9600.0,30.1399,30.1399,30.0742,30.1023,9600.0
2005-03-31 11:00:00,32.07,32.24,32.07,32.21,29400.0,30.1023,30.2619,30.1023,30.2337,29400.0
2005-03-31 11:05:00,32.18,32.23,32.18,32.21,7800.0,30.2056,30.2525,30.2056,30.2337,7800.0
2005-03-31 11:10:00,32.2,32.2,32.19,32.19,3600.0,30.2244,30.2244,30.215,30.215,3600.0
2005-03-31 11:15:00,32.19,32.19,32.1,32.1,5200.0,30.215,30.215,30.1305,30.1305,5200.0
2005-03-31 11:20:00,32.12,32.12,32.09,32.1,1800.0,30.1493,30.1493,30.1211,30.1305,1800.0
2005-03-31 11:25:00,32.1,32.1,32.1,32.1,1800.0,30.1305,30.1305,30.1305,30.1305,1800.0
2005-03-31 11:30:00,32.1,32.18,32.1,32.17,5800.0,30.1305,30.2056,30.1305,30.1962,5800.0
2005-03-31 11:35:00,32.17,32.23,32.12,32.22,41600.0,30.1962,30.2525,30.1493,30.2431,41600.0
2005-03-31 11:40:00,32.23,32.23,32.22,32.23,2000.0,30.2525,30.2525,30.2431,30.2525,2000.0
2005-03-31 11:45:00,32.22,32.24,32.22,32.23,5200.0,30.2431,30.2619,30.2431,30.2525,5200.0
2005-03-31 11:50:00,32.24,32.25,32.24,32.24,3400.0,30.2619,30.2713,30.2619,30.2619,3400.0
2005-03-31 11:55:00,32.24,32.24,32.24,32.24,3000.0,30.2619,30.2619,30.2619,30.2619,3000.0
2005-03-31 12:00:00,32.24,32.24,32.24,32.24,1600.0,30.2619,30.2619,30.2619,30.2619,1600.0
2005-03-31 12:05:00,32.24,32.24,32.24,32.24,3400.0,30.2619,30.2619,30.2619,30.2619,3400.0
2005-03-31 12:10:00,32.24,32.37,32.24,32.33,27800.0,30.2619,30.3839,30.2619,30.3464,27800.0
2005-03-31 12:15:00,32.34,32.34,32.32,32.32,3000.0,30.3558,30.3558,30.337,30.337,3000.0
2005-03-31 12:20:00,32.31,32.32,32.3,32.3,2800.0,30.3276,30.337,30.3182,30.3182,2800.0
2005-03-31 12:25:00,32.3,32.32,32.3,32.32,11200.0,30.3182,30.337,30.3182,30.337,11200.0
2005-03-31 12:30:00,32.31,32.48,32.31,32.42,31200.0,30.3276,30.4872,30.3276,30.4309,31200.0
2005-03-31 12:35:00,32.4,32.41,32.38,32.38,4600.0,30.4121,30.4215,30.3933,30.3933,4600.0
2005-03-31 12:40:00,32.38,32.43,32.38,32.42,8400.0,30.3933,30.4403,30.3933,30.4309,8400.0
2005-03-31 12:45:00,32.39,32.42,32.39,32.42,2800.0,30.4027,30.4309,30.4027,30.4309,2800.0
2005-03-31 12:50:00,32.42,32.42,32.38,32.42,7000.0,30.4309,30.4309,30.3933,30.4309,7000.0
2005-03-31 12:55:00,32.41,32.46,32.4,32.4,6000.0,30.4215,30.4684,30.4121,30.4121,6000.0
2005-03-31 13:00:00,32.44,32.45,32.43,32.43,4200.0,30.4496,30.459,30.4403,30.4403,4200.0
2005-03-31 13:05:00,32.43,32.44,32.43,32.44,6200.0,30.4403,30.4496,30.4403,30.4496,6200.0
2005-03-31 13:10:00,32.44,32.44,32.42,32.43,2600.0,30.4496,30.4496,30.4309,30.4403,2600.0
2005-03-31 13:15:00,32.42,32.42,32.38,32.38,3200.0,30.4309,30.4309,30.3933,30.3933,3200.0
2005-03-31 13:20:00,32.38,32.39,32.38,32.38,7800.0,30.3933,30.4027,30.3933,30.3933,7800.0
2005-03-31 13:25:00,32.38,32.4,32.38,32.39,5800.0,30.3933,30.4121,30.3933,30.4027,5800.0
2005-03-31 13:30:00,32.39,32.4,32.38,32.38,5600.0,30.4027,30.4121,30.3933,30.3933,5600.0
2005-03-31 13:35:00,32.37,32.37,32.3,32.3,4600.0,30.3839,30.3839,30.3182,30.3182,4600.0
2005-03-31 13:40:00,32.29,32.35,32.27,32.35,15800.0,30.3088,30.3652,30.2901,30.3652,15800.0
2005-03-31 13:45:00,32.35,32.35,32.35,32.35,3200.0,30.3652,30.3652,30.3652,30.3652,3200.0
2005-03-31 13:50:00,32.35,32.39,32.35,32.38,8600.0,30.3652,30.4027,30.3652,30.3933,8600.0
2005-03-31 13:55:00,32.38,32.46,32.27,32.4,15000.0,30.3933,30.4684,30.2901,30.4121,15000.0
2005-03-31 14:00:00,32.36,32.36,32.35,32.36,3800.0,30.3745,30.3745,30.3652,30.3745,3800.0
2005-03-31 14:05:00,32.35,32.35,32.3,32.3,5200.0,30.3652,30.3652,30.3182,30.3182,5200.0
2005-03-31 14:10:00,32.3,32.3,32.22,32.22,8400.0,30.3182,30.3182,30.2431,30.2431,8400.0
2005-03-31 14:15:00,32.23,32.24,32.2,32.21,6400.0,30.2525,30.2619,30.2244,30.2337,6400.0
2005-03-31 14:20:00,32.21,32.21,32.2,32.2,1600.0,30.2337,30.2337,30.2244,30.2244,1600.0
2005-03-31 14:25:00,32.21,32.24,32.2,32.23,6000.0,30.2337,30.2619,30.2244,30.2525,6000.0
2005-03-31 14:30:00,32.24,32.24,32.24,32.24,1600.0,30.2619,30.2619,30.2619,30.2619,1600.0
2005-03-31 14:35:00,32.24,32.25,32.24,32.24,5400.0,30.2619,30.2713,30.2619,30.2619,5400.0
2005-03-31 14:40:00,32.24,32.25,32.24,32.24,3000.0,30.2619,30.2713,30.2619,30.2619,3000.0
2005-03-31 14:45:00,32.25,32.25,32.2,32.21,9200.0,30.2713,30.2713,30.2244,30.2337,9200.0
2005-03-31 14:50:00,32.18,32.19,32.18,32.19,6200.0,30.2056,30.215,30.2056,30.215,6200.0
2005-03-31 14:55:00,32.19,32.19,32.17,32.17,6000.0,30.215,30.215,30.1962,30.1962,6000.0
2005-03-31 15:00:00,32.17,32.17,32.16,32.16,3400.0,30.1962,30.1962,30.1868,30.1868,3400.0
2005-03-31 15:05:00,32.16,32.16,32.16,32.16,4000.0,30.1868,30.1868,30.1868,30.1868,4000.0
2005-03-31 15:10:00,32.16,32.16,32.16,32.16,4000.0,30.1868,30.1868,30.1868,30.1868,4000.0
2005-03-31 15:15:00,32.16,32.19,32.16,32.19,14000.0,30.1868,30.215,30.1868,30.215,14000.0
2005-03-31 15:20:00,32.2,32.22,32.12,32.21,12400.0,30.2244,30.2431,30.1493,30.2337,12400.0
2005-03-31 15:25:00,32.21,32.22,32.2,32.2,7400.0,30.2337,30.2431,30.2244,30.2244,7400.0
2005-03-31 15:30:00,32.2,32.21,32.13,32.14,10400.0,30.2244,30.2337,30.1587,30.168,10400.0
2005-03-31 15:35:00,32.13,32.13,32.1,32.13,20000.0,30.1587,30.1587,30.1305,30.1587,20000.0
2005-03-31 15:40:00,32.13,32.13,32.12,32.13,11200.0,30.1587,30.1587,30.1493,30.1587,11200.0
2005-03-31 15:45:00,32.13,32.15,32.13,32.15,11400.0,30.1587,30.1774,30.1587,30.1774,11400.0
2005-03-31 15:50:00,32.15,32.2,32.14,32.2,21200.0,30.1774,30.2244,30.168,30.2244,21200.0
2005-03-31 15:55:00,32.2,32.25,32.2,32.24,66200.0,30.2244,30.2713,30.2244,30.2619,66200.0
2005-04-01 09:30:00,32.3,32.3,32.23,32.27,10000.0,30.3182,30.3182,30.2525,30.2901,10000.0
2005-04-01 09:35:00,32.26,32.26,32.23,32.24,5000.0,30.2807,30.2807,30.2525,30.2619,5000.0
2005-04-01 09:40:00,32.2,32.33,32.15,32.31,21200.0,30.2244,30.3464,30.1774,30.3276,21200.0
2005-04-01 09:45:00,32.31,32.35,32.26,32.26,13000.0,30.3276,30.3652,30.2807,30.2807,13000.0
2005-04-01 09:50:00,32.26,32.35,32.25,32.29,11000.0,30.2807,30.3652,30.2713,30.3088,11000.0
2005-04-01 09:55:00,32.29,32.34,32.24,32.34,14400.0,30.3088,30.3558,30.2619,30.3558,14400.0
2005-04-01 10:00:00,32.34,32.4,32.34,32.38,31400.0,30.3558,30.4121,30.3558,30.3933,31400.0
2005-04-01 10:05:00,32.42,32.44,32.38,32.39,18800.0,30.4309,30.4496,30.3933,30.4027,18800.0
2005-04-01 10:10:00,32.38,32.5,32.37,32.5,17000.0,30.3933,30.506,30.3839,30.506,17000.0
2005-04-01 10:15:00,32.49,32.5,32.45,32.46,13200.0,30.4966,30.506,30.459,30.4684,13200.0
2005-04-01 10:20:00,32.45,32.45,32.42,32.44,10000.0,30.459,30.459,30.4309,30.4496,10000.0
2005-04-01 10:25:00,32.43,32.43,32.35,32.36,15800.0,30.4403,30.4403,30.3652,30.3745,15800.0
2005-04-01 10:30:00,32.35,32.37,32.33,32.37,9600.0,30.3652,30.3839,30.3464,30.3839,9600.0
2005-04-01 10:35:00,32.37,32.4,32.37,32.4,5600.0,30.3839,30.4121,30.3839,30.4121,5600.0
2005-04-01 10:40:00,32.4,32.4,32.38,32.38,11400.0,30.4121,30.4121,30.3933,30.3933,11400.0
2005-04-01 10:45:00,32.38,32.38,32.34,32.34,6800.0,30.3933,30.3933,30.3558,30.3558,6800.0
2005-04-01 10:50:00,32.34,32.34,32.25,32.25,19200.0,30.3558,30.3558,30.2713,30.2713,19200.0
2005-04-01 10:55:00,32.24,32.25,32.22,32.25,26000.0,30.2619,30.2713,30.2431,30.2713,26000.0
2005-04-01 11:00:00,32.24,32.29,32.23,32.29,16400.0,30.2619,30.3088,30.2525,30.3088,16400.0
2005-04-01 11:05:00,32.29,32.34,32.29,32.34,18600.0,30.3088,30.3558,30.3088,30.3558,18600.0
2005-04-01 11:10:00,32.34,32.35,32.34,32.34,29000.0,30.3558,30.3652,30.3558,30.3558,29000.0
2005-04-01 11:15:00,32.34,32.34,32.27,32.27,27200.0,30.3558,30.3558,30.2901,30.2901,27200.0
2005-04-01 11:20:00,32.27,32.31,32.27,32.3,18600.0,30.2901,30.3276,30.2901,30.3182,18600.0
2005-04-01 11:25:00,32.3,32.3,32.26,32.26,11800.0,30.3182,30.3182,30.2807,30.2807,11800.0
2005-04-01 11:30:00,32.26,32.26,32.25,32.25,2600.0,30.2807,30.2807,30.2713,30.2713,2600.0
2005-04-01 11:35:00,32.25,32.25,32.25,32.25,1600.0,30.2713,30.2713,30.2713,30.2713,1600.0
2005-04-01 11:40:00,32.25,32.27,32.25,32.26,19000.0,30.2713,30.2901,30.2713,30.2807,19000.0
2005-04-01 11:45:00,32.25,32.25,32.24,32.24,3000.0,30.2713,30.2713,30.2619,30.2619,3000.0
2005-04-01 11:50:00,32.25,32.25,32.23,32.23,12000.0,30.2713,30.2713,30.2525,30.2525,12000.0
2005-04-01 11:55:00,32.24,32.24,32.23,32.23,3600.0,30.2619,30.2619,30.2525,30.2525,3600.0
2005-04-01 12:00:00,32.21,32.21,32.19,32.19,8400.0,30.2337,30.2337,30.215,30.215,8400.0
2005-04-01 12:05:00,32.19,32.21,32.16,32.16,12400.0,30.215,30.2337,30.1868,30.1868,12400.0
2005-04-01 12:10:00,32.16,32.17,32.16,32.16,13400.0,30.1868,30.1962,30.1868,30.1868,13400.0
2005-04-01 12:15:00,32.17,32.18,32.13,32.16,20600.0,30.1962,30.2056,30.1587,30.1868,20600.0
2005-04-01 12:20:00,32.16,32.17,32.16,32.17,1200.0,30.1868,30.1962,30.1868,30.1962,1200.0
2005-04-01 12:25:00,32.17,32.17,32.12,32.13,19600.0,30.1962,30.1962,30.1493,30.1587,19600.0
2005-04-01 12:30:00,32.12,32.12,32.06,32.07,44000.0,30.1493,30.1493,30.093,30.1023,44000.0
2005-04-01 12:35:00,32.06,32.06,31.96,31.99,14400.0,30.093,30.093,29.9991,30.0272,14400.0
2005-04-01 12:40:00,31.99,32.15,31.99,32.15,13000.0,30.0272,30.1774,30.0272,30.1774,13000.0
2005-04-01 12:45:00,32.15,32.25,32.15,32.22,7600.0,30.1774,30.2713,30.1774,30.2431,7600.0
2005-04-01 12:50:00,32.22,32.22,32.2,32.2,6000.0,30.2431,30.2431,30.2244,30.2244,6000.0
2005-04-01 12:55:00,32.18,32.18,32.18,32.18,1000.0,30.2056,30.2056,30.2056,30.2056,1000.0
2005-04-01 13:00:00,32.18,32.18,32.14,32.16,22400.0,30.2056,30.2056,30.168,30.1868,22400.0
2005-04-01 13:05:00,32.16,32.16,32.08,32.08,5400.0,30.1868,30.1868,30.1117,30.1117,5400.0
2005-04-01 13:10:00,32.08,32.1,32.03,32.1,21600.0,30.1117,30.1305,30.0648,30.1305,21600.0
2005-04-01 13:15:00,32.08,32.1,32.08,32.1,3600.0,30.1117,30.1305,30.1117,30.1305,3600.0
2005-04-01 13:20:00,32.12,32.15,32.12,32.15,2600.0,30.1493,30.1774,30.1493,30.1774,2600.0
2005-04-01 13:25:00,32.15,32.18,32.15,32.18,16800.0,30.1774,30.2056,30.1774,30.2056,16800.0
2005-04-01 13:30:00,32.18,32.18,32.07,32.1,10800.0,30.2056,30.2056,30.1023,30.1305,10800.0
2005-04-01 13:35:00,32.1,32.16,32.08,32.16,7200.0,30.1305,30.1868,30.1117,30.1868,7200.0
2005-04-01 13:40:00,32.15,32.17,32.13,32.17,12400.0,30.1774,30.1962,30.1587,30.1962,12400.0
2005-04-01 13:45:00,32.17,32.17,32.13,32.13,6400.0,30.1962,30.1962,30.1587,30.1587,6400.0
2005-04-01 13:50:00,32.15,32.18,32.13,32.16,16800.0,30.1774,30.2056,30.1587,30.1868,16800.0
2005-04-01 13:55:00,32.17,32.17,32.17,32.17,2400.0,30.1962,30.1962,30.1962,30.1962,2400.0
2005-04-01 14:00:00,32.18,32.22,32.17,32.21,5400.0,30.2056,30.2431,30.1962,30.2337,5400.0
2005-04-01 14:05:00,32.22,32.22,32.21,32.22,2600.0,30.2431,30.2431,30.2337,30.2431,2600.0
2005-04-01 14:10:00,32.21,32.24,32.21,32.24,4400.0,30.2337,30.2619,30.2337,30.2619,4400.0
2005-04-01 14:15:00,32.24,32.25,32.24,32.25,6600.0,30.2619,30.2713,30.2619,30.2713,6600.0
2005-04-01 14:20:00,32.25,32.25,32.24,32.25,8600.0,30.2713,30.2713,30.2619,30.2713,8600.0
2005-04-01 14:25:00,32.25,32.25,32.25,32.25,29800.0,30.2713,30.2713,30.2713,30.2713,29800.0
2005-04-01 14:30:00,32.25,32.26,32.25,32.25,20000.0,30.2713,30.2807,30.2713,30.2713,20000.0
2005-04-01 14:35:00,32.26,32.26,32.25,32.25,15000.0,30.2807,30.2807,30.2713,30.2713,15000.0
2005-04-01 14:40:00,32.25,32.32,32.25,32.31,24800.0,30.2713,30.337,30.2713,30.3276,24800.0
2005-04-01 14:45:00,32.31,32.31,32.29,32.29,4600.0,30.3276,30.3276,30.3088,30.3088,4600.0
2005-04-01 14:50:00,32.29,32.32,32.29,32.32,6400.0,30.3088,30.337,30.3088,30.337,6400.0
2005-04-01 14:55:00,32.32,32.32,32.32,32.32,11000.0,30.337,30.337,30.337,30.337,11000.0
2005-04-01 15:00:00,32.32,32.32,32.32,32.32,6400.0,30.337,30.337,30.337,30.337,6400.0
2005-04-01 15:05:00,32.32,32.44,32.32,32.43,18400.0,30.337,30.4496,30.337,30.4403,18400.0
2005-04-01 15:10:00,32.43,32.43,32.43,32.43,6000.0,30.4403,30.4403,30.4403,30.4403,6000.0
2005-04-01 15:15:00,32.43,32.43,32.4,32.41,11400.0,30.4403,30.4403,30.4121,30.4215,11400.0
2005-04-01 15:20:00,32.4,32.4,32.39,32.4,17600.0,30.4121,30.4121,30.4027,30.4121,17600.0
2005-04-01 15:25:00,32.4,32.4,32.4,32.4,29400.0,30.4121,30.4121,30.4121,30.4121,29400.0
2005-04-01 15:30:00,32.4,32.4,32.4,32.4,16400.0,30.4121,30.4121,30.4121,30.4121,16400.0
2005-04-01 15:35:00,32.4,32.4,32.39,32.4,4600.0,30.4121,30.4121,30.4027,30.4121,4600.0
2005-04-01 15:40:00,32.38,32.38,32.38,32.38,4200.0,30.3933,30.3933,30.3933,30.3933,4200.0
2005-04-01 15:45:00,32.38,32.38,32.34,32.34,18000.0,30.3933,30.3933,30.3558,30.3558,18000.0
2005-04-01 15:50:00,32.34,32.42,32.29,32.4,38400.0,30.3558,30.4309,30.3088,30.4121,38400.0
2005-04-01 15:55:00,32.41,32.42,32.38,32.38,21600.0,30.4215,30.4309,30.3933,30.3933,21600.0
2005-04-04 09:30:00,32.39,32.39,32.3,32.3,13000.0,30.4027,30.4027,30.3182,30.3182,13000.0
2005-04-04 09:35:00,32.25,32.25,32.2,32.2,2000.0,30.2713,30.2713,30.2244,30.2244,2000.0
2005-04-04 09:40:00,32.21,32.21,32.21,32.21,2800.0,30.2337,30.2337,30.2337,30.2337,2800.0
2005-04-04 09:45:00,32.21,32.21,32.21,32.21,200.0,30.2337,30.2337,30.2337,30.2337,200.0
2005-04-04 09:50:00,32.21,32.21,32.18,32.19,1800.0,30.2337,30.2337,30.2056,30.215,1800.0
2005-04-04 09:55:00,32.19,32.19,32.18,32.18,1000.0,30.215,30.215,30.2056,30.2056,1000.0
2005-04-04 10:00:00,32.19,32.24,32.18,32.2,11200.0,30.215,30.2619,30.2056,30.2244,11200.0
2005-04-04 10:05:00,32.21,32.21,32.13,32.13,2600.0,30.2337,30.2337,30.1587,30.1587,2600.0
2005-04-04 10:10:00,32.15,32.15,32.13,32.13,2000.0,30.1774,30.1774,30.1587,30.1587,2000.0
2005-04-04 10:15:00,32.1,32.13,32.1,32.11,3000.0,30.1305,30.1587,30.1305,30.1399,3000.0
2005-04-04 10:20:00,32.11,32.11,32.1,32.1,4000.0,30.1399,30.1399,30.1305,30.1305,4000.0
2005-04-04 10:25:00,32.1,32.13,32.1,32.12,1200.0,30.1305,30.1587,30.1305,30.1493,1200.0
2005-04-04 10:30:00,32.13,32.23,32.12,32.23,5800.0,30.1587,30.2525,30.1493,30.2525,5800.0
2005-04-04 10:35:00,32.23,32.29,32.23,32.29,3400.0,30.2525,30.3088,30.2525,30.3088,3400.0
2005-04-04 10:40:00,32.3,32.32,32.29,32.32,4600.0,30.3182,30.337,30.3088,30.337,4600.0
2005-04-04 10:45:00,32.36,32.36,32.32,32.35,2600.0,30.3745,30.3745,30.337,30.3652,2600.0
2005-04-04 10:50:00,32.35,32.38,32.35,32.38,2000.0,30.3652,30.3933,30.3652,30.3933,2000.0
2005-04-04 10:55:00,32.38,32.39,32.38,32.39,3400.0,30.3933,30.4027,30.3933,30.4027,3400.0
2005-04-04 11:00:00,32.39,32.47,32.39,32.47,5600.0,30.4027,30.4778,30.4027,30.4778,5600.0
2005-04-04 11:05:00,32.46,32.5,32.46,32.49,3400.0,30.4684,30.506,30.4684,30.4966,3400.0
2005-04-04 11:10:00,32.47,32.49,32.47,32.47,4000.0,30.4778,30.4966,30.4778,30.4778,4000.0
2005-04-04 11:15:00,32.45,32.46,32.44,32.45,2200.0,30.459,30.4684,30.4496,30.459,2200.0
2005-04-04 11:20:00,32.44,32.44,32.42,32.43,2600.0,30.4496,30.4496,30.4309,30.4403,2600.0
2005-04-04 11:25:00,32.42,32.43,32.42,32.42,6200.0,30.4309,30.4403,30.4309,30.4309,6200.0
2005-04-04 11:30:00,32.42,32.42,32.4,32.4,1400.0,30.4309,30.4309,30.4121,30.4121,1400.0
2005-04-04 11:35:00,32.4,32.4,32.39,32.39,600.0,30.4121,30.4121,30.4027,30.4027,600.0
2005-04-04 11:40:00,32.38,32.39,32.38,32.38,5000.0,30.3933,30.4027,30.3933,30.3933,5000.0
2005-04-04 11:45:00,32.38,32.38,32.38,32.38,1400.0,30.3933,30.3933,30.3933,30.3933,1400.0
2005-04-04 11:50:00,32.38,32.38,32.38,32.38,2000.0,30.3933,30.3933,30.3933,30.3933,2000.0
2005-04-04 11:55:00,32.38,32.38,32.32,32.32,2800.0,30.3933,30.3933,30.337,30.337,2800.0
2005-04-04 12:00:00,32.31,32.31,32.24,32.24,4800.0,30.3276,30.3276,30.2619,30.2619,4800.0
2005-04-04 12:05:00,32.24,32.24,32.22,32.22,2600.0,30.2619,30.2619,30.2431,30.2431,2600.0
2005-04-04 12:10:00,32.22,32.22,32.18,32.18,10000.0,30.2431,30.2431,30.2056,30.2056,10000.0
2005-04-04 12:15:00,32.18,32.18,32.14,32.15,6200.0,30.2056,30.2056,30.168,30.1774,6200.0
2005-04-04 12:20:00,32.15,32.16,32.14,32.15,15000.0,30.1774,30.1868,30.168,30.1774,15000.0
2005-04-04 12:25:00,32.15,32.15,32.13,32.13,4200.0,30.1774,30.1774,30.1587,30.1587,4200.0
2005-04-04 12:30:00,32.12,32.13,32.08,32.1,8400.0,30.1493,30.1587,30.1117,30.1305,8400.0
2005-04-04 12:35:00,32.1,32.1,32.05,32.05,2600.0,30.1305,30.1305,30.0836,30.0836,2600.0
2005-04-04 12:40:00,32.09,32.09,32.07,32.07,6800.0,30.1211,30.1211,30.1023,30.1023,6800.0
2005-04-04 12:45:00,32.07,32.08,31.88,31.89,16200.0,30.1023,30.1117,29.924,29.9334,16200.0
2005-04-04 12:50:00,31.91,31.96,31.91,31.96,6800.0,29.9522,29.9991,29.9522,29.9991,6800.0
2005-04-04 12:55:00,31.96,31.96,31.94,31.94,4600.0,29.9991,29.9991,29.9803,29.9803,4600.0
2005-04-04 13:00:00,31.95,31.96,31.93,31.94,1600.0,29.9897,29.9991,29.9709,29.9803,1600.0
2005-04-04 13:05:00,31.93,31.93,31.93,31.93,2800.0,29.9709,29.9709,29.9709,29.9709,2800.0
2005-04-04 13:10:00,31.93,31.96,31.93,31.96,4000.0,29.9709,29.9991,29.9709,29.9991,4000.0
2005-04-04 13:15:00,31.95,31.96,31.95,31.95,1000.0,29.9897,29.9991,29.9897,29.9897,1000.0
2005-04-04 13:20:00,31.97,31.98,31.96,31.98,7000.0,30.0085,30.0179,29.9991,30.0179,7000.0
2005-04-04 13:25:00,31.98,31.99,31.98,31.99,7000.0,30.0179,30.0272,30.0179,30.0272,7000.0
2005-04-04 13:30:00,31.99,32.01,31.99,32.0,7800.0,30.0272,30.046,30.0272,30.0366,7800.0
2005-04-04 13:35:00,32.02,32.03,32.01,32.01,8200.0,30.0554,30.0648,30.046,30.046,8200.0
2005-04-04 13:40:00,32.0,32.0,31.99,31.99,600.0,30.0366,30.0366,30.0272,30.0272,600.0
2005-04-04 13:45:00,31.96,31.96,31.93,31.93,3000.0,29.9991,29.9991,29.9709,29.9709,3000.0
2005-04-04 13:50:00,31.92,31.92,31.77,31.81,24400.0,29.9615,29.9615,29.8207,29.8583,24400.0
2005-04-04 13:55:00,31.81,31.85,31.81,31.85,11000.0,29.8583,29.8958,29.8583,29.8958,11000.0
2005-04-04 14:00:00,31.84,31.9,31.84,31.9,9800.0,29.8865,29.9428,29.8865,29.9428,9800.0
2005-04-04 14:05:00,31.9,31.97,31.9,31.97,7800.0,29.9428,30.0085,29.9428,30.0085,7800.0
2005-04-04 14:10:00,31.99,31.99,31.96,31.96,14800.0,30.0272,30.0272,29.9991,29.9991,14800.0
2005-04-04 14:15:00,31.96,32.02,31.93,32.02,11000.0,29.9991,30.0554,29.9709,30.0554,11000.0
2005-04-04 14:20:00,32.02,32.02,31.97,31.97,18000.0,30.0554,30.0554,30.0085,30.0085,18000.0
2005-04-04 14:25:00,31.96,31.97,31.95,31.97,5800.0,29.9991,30.0085,29.9897,30.0085,5800.0
2005-04-04 14:30:00,31.96,31.99,31.96,31.98,6000.0,29.9991,30.0272,29.9991,30.0179,6000.0
2005-04-04 14:35:00,31.98,31.99,31.98,31.98,3800.0,30.0179,30.0272,30.0179,30.0179,3800.0
2005-04-04 14:40:00,31.98,31.98,31.97,31.98,3600.0,30.0179,30.0179,30.0085,30.0179,3600.0
2005-04-04 14:45:00,31.98,31.98,31.92,31.92,11000.0,30.0179,30.0179,29.9615,29.9615,11000.0
2005-04-04 14:50:00,31.9,31.9,31.88,31.88,1200.0,29.9428,29.9428,29.924,29.924,1200.0
2005-04-04 14:55:00,31.87,31.94,31.87,31.9,11400.0,29.9146,29.9803,29.9146,29.9428,11400.0
2005-04-04 15:00:00,31.88,31.97,31.88,31.95,9600.0,29.924,30.0085,29.924,29.9897,9600.0
2005-04-04 15:05:00,31.95,31.98,31.9,31.9,8000.0,29.9897,30.0179,29.9428,29.9428,8000.0
2005-04-04 15:10:00,31.9,31.9,31.87,31.87,1600.0,29.9428,29.9428,29.9146,29.9146,1600.0
2005-04-04 15:15:00,31.84,31.84,31.78,31.8,24800.0,29.8865,29.8865,29.8301,29.8489,24800.0
2005-04-04 15:20:00,31.8,31.82,31.79,31.8,23200.0,29.8489,29.8677,29.8395,29.8489,23200.0
2005-04-04 15:25:00,31.79,31.8,31.78,31.78,20200.0,29.8395,29.8489,29.8301,29.8301,20200.0
2005-04-04 15:30:00,31.78,31.83,31.77,31.8,37000.0,29.8301,29.8771,29.8207,29.8489,37000.0
2005-04-04 15:35:00,31.8,31.83,31.77,31.8,21000.0,29.8489,29.8771,29.8207,29.8489,21000.0
2005-04-04 15:40:00,31.8,31.82,31.8,31.82,17200.0,29.8489,29.8677,29.8489,29.8677,17200.0
2005-04-04 15:45:00,31.82,31.86,31.81,31.86,30800.0,29.8677,29.9052,29.8583,29.9052,30800.0
2005-04-04 15:50:00,31.86,31.9,31.86,31.89,20600.0,29.9052,29.9428,29.9052,29.9334,20600.0
2005-04-04 15:55:00,31.89,31.9,31.83,31.83,26800.0,29.9334,29.9428,29.8771,29.8771,26800.0
2005-04-05 09:30:00,31.83,31.97,31.83,31.97,7800.0,29.8771,30.0085,29.8771,30.0085,7800.0
2005-04-05 09:35:00,31.97,31.97,31.63,31.8,45000.0,30.0085,30.0085,29.6893,29.8489,45000.0
2005-04-05 09:40:00,31.8,31.88,31.8,31.86,4000.0,29.8489,29.924,29.8489,29.9052,4000.0
2005-04-05 09:45:00,31.85,31.86,31.83,31.86,12000.0,29.8958,29.9052,29.8771,29.9052,12000.0
2005-04-05 09:50:00,31.86,31.88,31.8,31.86,29000.0,29.9052,29.924,29.8489,29.9052,29000.0
2005-04-05 09:55:00,31.85,31.86,31.85,31.85,4600.0,29.8958,29.9052,29.8958,29.8958,4600.0
2005-04-05 10:00:00,31.86,31.86,31.85,31.85,1800.0,29.9052,29.9052,29.8958,29.8958,1800.0
2005-04-05 10:05:00,31.86,31.86,31.84,31.85,2600.0,29.9052,29.9052,29.8865,29.8958,2600.0
2005-04-05 10:10:00,31.85,31.86,31.83,31.85,7400.0,29.8958,29.9052,29.8771,29.8958,7400.0
2005-04-05 10:15:00,31.84,31.85,31.84,31.85,5600.0,29.8865,29.8958,29.8865,29.8958,5600.0
2005-04-05 10:20:00,31.85,31.85,31.84,31.84,2000.0,29.8958,29.8958,29.8865,29.8865,2000.0
2005-04-05 10:25:00,31.84,31.84,31.84,31.84,0.0,29.8865,29.8865,29.8865,29.8865,0.0
2005-04-05 10:30:00,31.84,31.88,31.84,31.88,22000.0,29.8865,29.924,29.8865,29.924,22000.0
2005-04-05 10:35:00,31.88,31.93,31.88,31.93,30800.0,29.924,29.9709,29.924,29.9709,30800.0
2005-04-05 10:40:00,31.93,31.96,31.93,31.96,2600.0,29.9709,29.9991,29.9709,29.9991,2600.0
2005-04-05 10:45:00,31.97,32.0,31.96,31.96,4400.0,30.0085,30.0366,29.9991,29.9991,4400.0
2005-04-05 10:50:00,31.96,32.0,31.91,31.91,9200.0,29.9991,30.0366,29.9522,29.9522,9200.0
2005-04-05 10:55:00,31.93,31.93,31.93,31.93,3000.0,29.9709,29.9709,29.9709,29.9709,3000.0
2005-04-05 11:00:00,31.93,31.93,31.88,31.9,5800.0,29.9709,29.9709,29.924,29.9428,5800.0
2005-04-05 11:05:00,31.9,31.97,31.89,31.95,5400.0,29.9428,30.0085,29.9334,29.9897,5400.0
2005-04-05 11:10:00,31.95,31.98,31.93,31.96,3000.0,29.9897,30.0179,29.9709,29.9991,3000.0
2005-04-05 11:15:00,31.94,31.94,31.94,31.94,200.0,29.9803,29.9803,29.9803,29.9803,200.0
2005-04-05 11:20:00,31.96,31.97,31.95,31.97,2400.0,29.9991,30.0085,29.9897,30.0085,2400.0
2005-04-05 11:25:00,31.96,31.96,31.95,31.96,3200.0,29.9991,29.9991,29.9897,29.9991,3200.0
2005-04-05 11:30:00,31.95,31.95,31.95,31.95,1200.0,29.9897,29.9897,29.9897,29.9897,1200.0
2005-04-05 11:35:00,31.95,31.96,31.95,31.95,4800.0,29.9897,29.9991,29.9897,29.9897,4800.0
2005-04-05 11:40:00,31.95,32.0,31.94,32.0,21200.0,29.9897,30.0366,29.9803,30.0366,21200.0
2005-04-05 11:45:00,32.04,32.11,32.04,32.1,10800.0,30.0742,30.1399,30.0742,30.1305,10800.0
2005-04-05 11:50:00,32.12,32.13,32.04,32.09,5800.0,30.1493,30.1587,30.0742,30.1211,5800.0
2005-04-05 11:55:00,32.07,32.07,31.96,31.98,12800.0,30.1023,30.1023,29.9991,30.0179,12800.0
2005-04-05 12:00:00,31.98,32.04,31.98,32.0,3200.0,30.0179,30.0742,30.0179,30.0366,3200.0
2005-04-05 12:05:00,31.99,32.03,31.99,31.99,4600.0,30.0272,30.0648,30.0272,30.0272,4600.0
2005-04-05 12:10:00,31.99,32.0,31.99,32.0,600.0,30.0272,30.0366,30.0272,30.0366,600.0
2005-04-05 12:15:00,32.0,32.02,31.96,31.98,5600.0,30.0366,30.0554,29.9991,30.0179,5600.0
2005-04-05 12:20:00,32.01,32.01,31.95,31.95,1800.0,30.046,30.046,29.9897,29.9897,1800.0
2005-04-05 12:25:00,31.99,32.04,31.98,32.0,3000.0,30.0272,30.0742,30.0179,30.0366,3000.0
2005-04-05 12:30:00,31.99,32.0,31.99,32.0,2000.0,30.0272,30.0366,30.0272,30.0366,2000.0
2005-04-05 12:35:00,32.0,32.0,31.99,31.99,3600.0,30.0366,30.0366,30.0272,30.0272,3600.0
2005-04-05 12:40:00,31.98,31.99,31.98,31.99,2000.0,30.0179,30.0272,30.0179,30.0272,2000.0
2005-04-05 12:45:00,31.99,32.02,31.99,32.01,1600.0,30.0272,30.0554,30.0272,30.046,1600.0
2005-04-05 12:50:00,32.01,32.01,32.0,32.0,800.0,30.046,30.046,30.0366,30.0366,800.0
2005-04-05 12:55:00,32.01,32.01,32.01,32.01,600.0,30.046,30.046,30.046,30.046,600.0
2005-04-05 13:00:00,32.0,32.02,32.0,32.01,2000.0,30.0366,30.0554,30.0366,30.046,2000.0
2005-04-05 13:05:00,32.01,32.05,32.01,32.05,800.0,30.046,30.0836,30.046,30.0836,800.0
2005-04-05 13:10:00,32.04,32.04,31.99,31.99,1000.0,30.0742,30.0742,30.0272,30.0272,1000.0
2005-04-05 13:15:00,32.0,32.0,31.98,32.0,4200.0,30.0366,30.0366,30.0179,30.0366,4200.0
2005-04-05 13:20:00,32.0,32.0,31.99,31.99,2400.0,30.0366,30.0366,30.0272,30.0272,2400.0
2005-04-05 13:25:00,32.0,32.0,31.99,32.0,3600.0,30.0366,30.0366,30.0272,30.0366,3600.0
2005-04-05 13:30:00,32.01,32.06,32.01,32.06,2000.0,30.046,30.093,30.046,30.093,2000.0
2005-04-05 13:35:00,32.07,32.09,32.07,32.09,2200.0,30.1023,30.1211,30.1023,30.1211,2200.0
2005-04-05 13:40:00,32.09,32.12,32.09,32.1,2200.0,30.1211,30.1493,30.1211,30.1305,2200.0
2005-04-05 13:45:00,32.13,32.15,32.13,32.15,2600.0,30.1587,30.1774,30.1587,30.1774,2600.0
2005-04-05 13:50:00,32.17,32.19,32.17,32.19,2800.0,30.1962,30.215,30.1962,30.215,2800.0
2005-04-05 13:55:00,32.19,32.23,32.19,32.23,1800.0,30.215,30.2525,30.215,30.2525,1800.0
2005-04-05 14:00:00,32.22,32.22,32.18,32.18,800.0,30.2431,30.2431,30.2056,30.2056,800.0
2005-04-05 14:05:00,32.16,32.18,32.16,32.17,2000.0,30.1868,30.2056,30.1868,30.1962,2000.0
2005-04-05 14:10:00,32.18,32.18,32.12,32.14,2400.0,30.2056,30.2056,30.1493,30.168,2400.0
2005-04-05 14:15:00,32.16,32.16,32.06,32.11,4200.0,30.1868,30.1868,30.093,30.1399,4200.0
2005-04-05 14:20:00,32.08,32.19,32.08,32.19,8400.0,30.1117,30.215,30.1117,30.215,8400.0
2005-04-05 14:25:00,32.23,32.24,32.17,32.24,5800.0,30.2525,30.2619,30.1962,30.2619,5800.0
2005-04-05 14:30:00,32.23,32.23,32.2,32.2,2600.0,30.2525,30.2525,30.2244,30.2244,2600.0
2005-04-05 14:35:00,32.16,32.18,32.16,32.17,3200.0,30.1868,30.2056,30.1868,30.1962,3200.0
2005-04-05 14:40:00,32.16,32.16,32.15,32.15,1000.0,30.1868,30.1868,30.1774,30.1774,1000.0
2005-04-05 14:45:00,32.13,32.18,32.13,32.18,7200.0,30.1587,30.2056,30.1587,30.2056,7200.0
2005-04-05 14:50:00,32.21,32.23,32.13,32.14,3400.0,30.2337,30.2525,30.1587,30.168,3400.0
2005-04-05 14:55:00,32.13,32.16,32.13,32.15,12000.0,30.1587,30.1868,30.1587,30.1774,12000.0
2005-04-05 15:00:00,32.14,32.14,32.12,32.12,1200.0,30.168,30.168,30.1493,30.1493,1200.0
2005-04-05 15:05:00,32.12,32.12,32.1,32.1,400.0,30.1493,30.1493,30.1305,30.1305,400.0
2005-04-05 15:10:00,32.1,32.18,32.1,32.18,11000.0,30.1305,30.2056,30.1305,30.2056,11000.0
2005-04-05 15:15:00,32.17,32.18,32.16,32.16,6200.0,30.1962,30.2056,30.1868,30.1868,6200.0
2005-04-05 15:20:00,32.16,32.21,32.16,32.18,4600.0,30.1868,30.2337,30.1868,30.2056,4600.0
2005-04-05 15:25:00,32.19,32.23,32.18,32.19,1400.0,30.215,30.2525,30.2056,30.215,1400.0
2005-04-05 15:30:00,32.2,32.25,32.2,32.24,11200.0,30.2244,30.2713,30.2244,30.2619,11200.0
2005-04-05 15:35:00,32.21,32.21,32.17,32.19,3000.0,30.2337,30.2337,30.1962,30.215,3000.0
2005-04-05 15:40:00,32.19,32.19,32.15,32.16,5400.0,30.215,30.215,30.1774,30.1868,5400.0
2005-04-05 15:45:00,32.16,32.18,32.16,32.18,12400.0,30.1868,30.2056,30.1868,30.2056,12400.0
2005-04-05 15:50:00,32.18,32.18,32.18,32.18,15600.0,30.2056,30.2056,30.2056,30.2056,15600.0
2005-04-05 15:55:00,32.15,32.2,32.15,32.2,15400.0,30.1774,30.2244,30.1774,30.2244,15400.0
2005-04-06 09:30:00,32.11,32.13,32.1,32.13,4400.0,30.1399,30.1587,30.1305,30.1587,4400.0
2005-04-06 09:35:00,32.19,32.19,32.13,32.13,3600.0,30.215,30.215,30.1587,30.1587,3600.0
2005-04-06 09:40:00,32.15,32.19,32.15,32.19,2600.0,30.1774,30.215,30.1774,30.215,2600.0
2005-04-06 09:45:00,32.23,32.41,32.23,32.41,6000.0,30.2525,30.4215,30.2525,30.4215,6000.0
2005-04-06 09:50:00,32.41,32.49,32.41,32.49,4200.0,30.4215,30.4966,30.4215,30.4966,4200.0
2005-04-06 09:55:00,32.49,32.49,32.48,32.49,5800.0,30.4966,30.4966,30.4872,30.4966,5800.0
2005-04-06 10:00:00,32.49,32.5,32.49,32.49,6600.0,30.4966,30.506,30.4966,30.4966,6600.0
2005-04-06 10:05:00,32.5,32.5,32.45,32.47,4200.0,30.506,30.506,30.459,30.4778,4200.0
2005-04-06 10:10:00,32.47,32.49,32.45,32.46,2800.0,30.4778,30.4966,30.459,30.4684,2800.0
2005-04-06 10:15:00,32.45,32.45,32.4,32.43,5200.0,30.459,30.459,30.4121,30.4403,5200.0
2005-04-06 10:20:00,32.43,32.44,32.43,32.43,1200.0,30.4403,30.4496,30.4403,30.4403,1200.0
2005-04-06 10:25:00,32.42,32.42,32.4,32.4,4600.0,30.4309,30.4309,30.4121,30.4121,4600.0
2005-04-06 10:30:00,32.4,32.48,32.4,32.46,2800.0,30.4121,30.4872,30.4121,30.4684,2800.0
2005-04-06 10:35:00,32.46,32.47,32.42,32.47,2400.0,30.4684,30.4778,30.4309,30.4778,2400.0
2005-04-06 10:40:00,32.45,32.46,32.43,32.43,2200.0,30.459,30.4684,30.4403,30.4403,2200.0
2005-04-06 10:45:00,32.46,32.47,32.46,32.46,1200.0,30.4684,30.4778,30.4684,30.4684,1200.0
2005-04-06 10:50:00,32.49,32.5,32.44,32.44,1800.0,30.4966,30.506,30.4496,30.4496,1800.0
2005-04-06 10:55:00,32.45,32.46,32.45,32.46,1600.0,30.459,30.4684,30.459,30.4684,1600.0
2005-04-06 11:00:00,32.47,32.49,32.47,32.49,6200.0,30.4778,30.4966,30.4778,30.4966,6200.0
2005-04-06 11:05:00,32.49,32.5,32.49,32.5,2400.0,30.4966,30.506,30.4966,30.506,2400.0
2005-04-06 11:10:00,32.5,32.5,32.49,32.49,2400.0,30.506,30.506,30.4966,30.4966,2400.0
2005-04-06 11:15:00,32.47,32.48,32.45,32.46,3000.0,30.4778,30.4872,30.459,30.4684,3000.0
2005-04-06 11:20:00,32.46,32.46,32.42,32.42,2800.0,30.4684,30.4684,30.4309,30.4309,2800.0
2005-04-06 11:25:00,32.44,32.45,32.43,32.45,2000.0,30.4496,30.459,30.4403,30.459,2000.0
2005-04-06 11:30:00,32.48,32.49,32.48,32.49,2600.0,30.4872,30.4966,30.4872,30.4966,2600.0
2005-04-06 11:35:00,32.49,32.49,32.46,32.46,2200.0,30.4966,30.4966,30.4684,30.4684,2200.0
2005-04-06 11:40:00,32.47,32.47,32.42,32.42,3600.0,30.4778,30.4778,30.4309,30.4309,3600.0
2005-04-06 11:45:00,32.42,32.43,32.42,32.43,6800.0,30.4309,30.4403,30.4309,30.4403,6800.0
2005-04-06 11:50:00,32.44,32.46,32.44,32.46,600.0,30.4496,30.4684,30.4496,30.4684,600.0
2005-04-06 11:55:00,32.48,32.48,32.48,32.48,400.0,30.4872,30.4872,30.4872,30.4872,400.0
2005-04-06 12:00:00,32.48,32.48,32.47,32.47,1000.0,30.4872,30.4872,30.4778,30.4778,1000.0
2005-04-06 12:05:00,32.48,32.49,32.48,32.49,1000.0,30.4872,30.4966,30.4872,30.4966,1000.0
2005-04-06 12:10:00,32.49,32.5,32.49,32.49,7800.0,30.4966,30.506,30.4966,30.4966,7800.0
2005-04-06 12:15:00,32.49,32.49,32.48,32.48,4000.0,30.4966,30.4966,30.4872,30.4872,4000.0
2005-04-06 12:20:00,32.52,32.54,32.52,32.52,600.0,30.5247,30.5435,30.5247,30.5247,600.0
2005-04-06 12:25:00,32.54,32.54,32.51,32.51,1000.0,30.5435,30.5435,30.5153,30.5153,1000.0
2005-04-06 12:30:00,32.51,32.51,32.5,32.5,16400.0,30.5153,30.5153,30.506,30.506,16400.0
2005-04-06 12:35:00,32.5,32.51,32.5,32.51,1400.0,30.506,30.5153,30.506,30.5153,1400.0
2005-04-06 12:40:00,32.5,32.5,32.5,32.5,1000.0,30.506,30.506,30.506,30.506,1000.0
2005-04-06 12:45:00,32.51,32.52,32.51,32.52,5000.0,30.5153,30.5247,30.5153,30.5247,5000.0
2005-04-06 12:50:00,32.52,32.52,32.51,32.51,4600.0,30.5247,30.5247,30.5153,30.5153,4600.0
2005-04-06 12:55:00,32.52,32.54,32.52,32.54,5000.0,30.5247,30.5435,30.5247,30.5435,5000.0
2005-04-06 13:00:00,32.54,32.54,32.52,32.52,2200.0,30.5435,30.5435,30.5247,30.5247,2200.0
2005-04-06 13:05:00,32.52,32.52,32.52,32.52,200.0,30.5247,30.5247,30.5247,30.5247,200.0
2005-04-06 13:10:00,32.52,32.52,32.49,32.49,400.0,30.5247,30.5247,30.4966,30.4966,400.0
2005-04-06 13:15:00,32.49,32.49,32.49,32.49,2400.0,30.4966,30.4966,30.4966,30.4966,2400.0
2005-04-06 13:20:00,32.49,32.5,32.49,32.49,5400.0,30.4966,30.506,30.4966,30.4966,5400.0
2005-04-06 13:25:00,32.49,32.49,32.49,32.49,400.0,30.4966,30.4966,30.4966,30.4966,400.0
2005-04-06 13:30:00,32.48,32.48,32.47,32.47,1000.0,30.4872,30.4872,30.4778,30.4778,1000.0
2005-04-06 13:35:00,32.46,32.46,32.45,32.46,3200.0,30.4684,30.4684,30.459,30.4684,3200.0
2005-04-06 13:40:00,32.46,32.46,32.43,32.45,5200.0,30.4684,30.4684,30.4403,30.459,5200.0
2005-04-06 13:45:00,32.46,32.46,32.44,32.45,4800.0,30.4684,30.4684,30.4496,30.459,4800.0
2005-04-06 13:50:00,32.43,32.45,32.42,32.44,10600.0,30.4403,30.459,30.4309,30.4496,10600.0
2005-04-06 13:55:00,32.44,32.46,32.43,32.45,4200.0,30.4496,30.4684,30.4403,30.459,4200.0
2005-04-06 14:00:00,32.45,32.45,32.41,32.41,5200.0,30.459,30.459,30.4215,30.4215,5200.0
2005-04-06 14:05:00,32.41,32.43,32.41,32.42,6400.0,30.4215,30.4403,30.4215,30.4309,6400.0
2005-04-06 14:10:00,32.41,32.41,32.39,32.39,2200.0,30.4215,30.4215,30.4027,30.4027,2200.0
2005-04-06 14:15:00,32.4,32.4,32.38,32.38,2800.0,30.4121,30.4121,30.3933,30.3933,2800.0
2005-04-06 14:20:00,32.37,32.37,32.35,32.35,400.0,30.3839,30.3839,30.3652,30.3652,400.0
2005-04-06 14:25:00,32.35,32.36,32.35,32.35,4200.0,30.3652,30.3745,30.3652,30.3652,4200.0
2005-04-06 14:30:00,32.35,32.41,32.35,32.41,4200.0,30.3652,30.4215,30.3652,30.4215,4200.0
2005-04-06 14:35:00,32.45,32.46,32.42,32.42,3000.0,30.459,30.4684,30.4309,30.4309,3000.0
2005-04-06 14:40:00,32.41,32.41,32.4,32.4,4200.0,30.4215,30.4215,30.4121,30.4121,4200.0
2005-04-06 14:45:00,32.4,32.4,32.37,32.37,2400.0,30.4121,30.4121,30.3839,30.3839,2400.0
2005-04-06 14:50:00,32.37,32.38,32.36,32.38,2000.0,30.3839,30.3933,30.3745,30.3933,2000.0
2005-04-06 14:55:00,32.37,32.37,32.3,32.3,4800.0,30.3839,30.3839,30.3182,30.3182,4800.0
2005-04-06 15:00:00,32.33,32.33,32.26,32.26,2200.0,30.3464,30.3464,30.2807,30.2807,2200.0
2005-04-06 15:05:00,32.26,32.26,32.17,32.18,10600.0,30.2807,30.2807,30.1962,30.2056,10600.0
2005-04-06 15:10:00,32.15,32.18,32.15,32.17,9200.0,30.1774,30.2056,30.1774,30.1962,9200.0
2005-04-06 15:15:00,32.17,32.18,32.17,32.18,7800.0,30.1962,30.2056,30.1962,30.2056,7800.0
2005-04-06 15:20:00,32.17,32.17,32.15,32.15,3600.0,30.1962,30.1962,30.1774,30.1774,3600.0
2005-04-06 15:25:00,32.11,32.15,32.1,32.13,12200.0,30.1399,30.1774,30.1305,30.1587,12200.0
2005-04-06 15:30:00,32.13,32.13,32.12,32.12,10400.0,30.1587,30.1587,30.1493,30.1493,10400.0
2005-04-06 15:35:00,32.13,32.13,32.12,32.12,3000.0,30.1587,30.1587,30.1493,30.1493,3000.0
2005-04-06 15:40:00,32.12,32.12,32.1,32.1,11800.0,30.1493,30.1493,30.1305,30.1305,11800.0
2005-04-06 15:45:00,32.09,32.09,32.07,32.08,15400.0,30.1211,30.1211,30.1023,30.1117,15400.0
2005-04-06 15:50:00,32.08,32.13,32.08,32.13,18400.0,30.1117,30.1587,30.1117,30.1587,18400.0
2005-04-06 15:55:00,32.13,32.13,32.12,32.13,7800.0,30.1587,30.1587,30.1493,30.1587,7800.0
2005-04-07 09:30:00,32.06,32.06,31.99,31.99,3200.0,30.093,30.093,30.0272,30.0272,3200.0
2005-04-07 09:35:00,31.99,32.04,31.99,32.04,600.0,30.0272,30.0742,30.0272,30.0742,600.0
2005-04-07 09:40:00,32.03,32.12,32.03,32.09,5200.0,30.0648,30.1493,30.0648,30.1211,5200.0
2005-04-07 09:45:00,32.09,32.09,32.06,32.06,14200.0,30.1211,30.1211,30.093,30.093,14200.0
2005-04-07 09:50:00,32.07,32.08,32.07,32.08,2600.0,30.1023,30.1117,30.1023,30.1117,2600.0
2005-04-07 09:55:00,32.08,32.08,32.08,32.08,2200.0,30.1117,30.1117,30.1117,30.1117,2200.0
2005-04-07 10:00:00,32.08,32.08,32.06,32.07,8200.0,30.1117,30.1117,30.093,30.1023,8200.0
2005-04-07 10:05:00,32.07,32.07,32.02,32.02,6800.0,30.1023,30.1023,30.0554,30.0554,6800.0
2005-04-07 10:10:00,32.02,32.08,32.0,32.08,6200.0,30.0554,30.1117,30.0366,30.1117,6200.0
2005-04-07 10:15:00,32.15,32.18,32.15,32.18,1000.0,30.1774,30.2056,30.1774,30.2056,1000.0
2005-04-07 10:20:00,32.17,32.18,32.16,32.18,4600.0,30.1962,30.2056,30.1868,30.2056,4600.0
2005-04-07 10:25:00,32.18,32.18,32.15,32.15,2800.0,30.2056,30.2056,30.1774,30.1774,2800.0
2005-04-07 10:30:00,32.15,32.17,32.15,32.17,1400.0,30.1774,30.1962,30.1774,30.1962,1400.0
2005-04-07 10:35:00,32.18,32.18,32.17,32.17,2000.0,30.2056,30.2056,30.1962,30.1962,2000.0
2005-04-07 10:40:00,32.18,32.26,32.18,32.24,7000.0,30.2056,30.2807,30.2056,30.2619,7000.0
2005-04-07 10:45:00,32.25,32.3,32.23,32.3,2400.0,30.2713,30.3182,30.2525,30.3182,2400.0
2005-04-07 10:50:00,32.33,32.33,32.29,32.3,10000.0,30.3464,30.3464,30.3088,30.3182,10000.0
2005-04-07 10:55:00,32.3,32.3,32.28,32.3,6400.0,30.3182,30.3182,30.2995,30.3182,6400.0
2005-04-07 11:00:00,32.28,32.28,32.15,32.17,11400.0,30.2995,30.2995,30.1774,30.1962,11400.0
2005-04-07 11:05:00,32.17,32.22,32.17,32.22,5200.0,30.1962,30.2431,30.1962,30.2431,5200.0
2005-04-07 11:10:00,32.22,32.27,32.22,32.27,5400.0,30.2431,30.2901,30.2431,30.2901,5400.0
2005-04-07 11:15:00,32.27,32.27,32.27,32.27,2800.0,30.2901,30.2901,30.2901,30.2901,2800.0
2005-04-07 11:20:00,32.27,32.27,32.26,32.27,4000.0,30.2901,30.2901,30.2807,30.2901,4000.0
2005-04-07 11:25:00,32.27,32.3,32.27,32.3,8600.0,30.2901,30.3182,30.2901,30.3182,8600.0
2005-04-07 11:30:00,32.3,32.33,32.29,32.29,7000.0,30.3182,30.3464,30.3088,30.3088,7000.0
2005-04-07 11:35:00,32.29,32.29,32.28,32.28,3600.0,30.3088,30.3088,30.2995,30.2995,3600.0
2005-04-07 11:40:00,32.28,32.28,32.23,32.24,5200.0,30.2995,30.2995,30.2525,30.2619,5200.0
2005-04-07 11:45:00,32.23,32.23,32.22,32.22,2600.0,30.2525,30.2525,30.2431,30.2431,2600.0
2005-04-07 11:50:00,32.22,32.22,32.21,32.21,4400.0,30.2431,30.2431,30.2337,30.2337,4400.0
2005-04-07 11:55:00,32.21,32.22,32.21,32.22,5000.0,30.2337,30.2431,30.2337,30.2431,5000.0
2005-04-07 12:00:00,32.22,32.27,32.22,32.27,2200.0,30.2431,30.2901,30.2431,30.2901,2200.0
2005-04-07 12:05:00,32.27,32.3,32.24,32.26,7600.0,30.2901,30.3182,30.2619,30.2807,7600.0
2005-04-07 12:10:00,32.26,32.29,32.26,32.29,1000.0,30.2807,30.3088,30.2807,30.3088,1000.0
2005-04-07 12:15:00,32.28,32.29,32.28,32.29,1600.0,30.2995,30.3088,30.2995,30.3088,1600.0
2005-04-07 12:20:00,32.29,32.29,32.27,32.27,1200.0,30.3088,30.3088,30.2901,30.2901,1200.0
2005-04-07 12:25:00,32.27,32.27,32.27,32.27,400.0,30.2901,30.2901,30.2901,30.2901,400.0
2005-04-07 12:30:00,32.3,32.4,32.3,32.4,5000.0,30.3182,30.4121,30.3182,30.4121,5000.0
2005-04-07 12:35:00,32.4,32.49,32.4,32.49,10400.0,30.4121,30.4966,30.4121,30.4966,10400.0
2005-04-07 12:40:00,32.49,32.49,32.47,32.47,3600.0,30.4966,30.4966,30.4778,30.4778,3600.0
2005-04-07 12:45:00,32.48,32.5,32.48,32.49,2600.0,30.4872,30.506,30.4872,30.4966,2600.0
2005-04-07 12:50:00,32.49,32.49,32.49,32.49,0.0,30.4966,30.4966,30.4966,30.4966,0.0
2005-04-07 12:55:00,32.49,32.49,32.49,32.49,0.0,30.4966,30.4966,30.4966,30.4966,0.0
2005-04-07 13:00:00,32.48,32.48,32.48,32.48,200.0,30.4872,30.4872,30.4872,30.4872,200.0
2005-04-07 13:05:00,32.48,32.48,32.48,32.48,200.0,30.4872,30.4872,30.4872,30.4872,200.0
2005-04-07 13:10:00,32.45,32.45,32.44,32.44,1800.0,30.459,30.459,30.4496,30.4496,1800.0
2005-04-07 13:15:00,32.44,32.45,32.44,32.45,4400.0,30.4496,30.459,30.4496,30.459,4400.0
2005-04-07 13:20:00,32.45,32.45,32.41,32.41,7000.0,30.459,30.459,30.4215,30.4215,7000.0
2005-04-07 13:25:00,32.41,32.41,32.4,32.41,4400.0,30.4215,30.4215,30.4121,30.4215,4400.0
2005-04-07 13:30:00,32.4,32.4,32.4,32.4,600.0,30.4121,30.4121,30.4121,30.4121,600.0
2005-04-07 13:35:00,32.4,32.4,32.4,32.4,0.0,30.4121,30.4121,30.4121,30.4121,0.0
2005-04-07 13:40:00,32.37,32.4,32.37,32.4,13800.0,30.3839,30.4121,30.3839,30.4121,13800.0
2005-04-07 13:45:00,32.4,32.4,32.37,32.37,2000.0,30.4121,30.4121,30.3839,30.3839,2000.0
2005-04-07 13:50:00,32.33,32.33,32.29,32.3,2800.0,30.3464,30.3464,30.3088,30.3182,2800.0
2005-04-07 13:55:00,32.29,32.29,32.26,32.26,600.0,30.3088,30.3088,30.2807,30.2807,600.0
2005-04-07 14:00:00,32.25,32.25,32.25,32.25,200.0,30.2713,30.2713,30.2713,30.2713,200.0
2005-04-07 14:05:00,32.25,32.25,32.25,32.25,0.0,30.2713,30.2713,30.2713,30.2713,0.0
2005-04-07 14:10:00,32.24,32.24,32.24,32.24,200.0,30.2619,30.2619,30.2619,30.2619,200.0
2005-04-07 14:15:00,32.26,32.26,32.24,32.25,8800.0,30.2807,30.2807,30.2619,30.2713,8800.0
2005-04-07 14:20:00,32.25,32.27,32.25,32.27,7800.0,30.2713,30.2901,30.2713,30.2901,7800.0
2005-04-07 14:25:00,32.26,32.26,32.26,32.26,600.0,30.2807,30.2807,30.2807,30.2807,600.0
2005-04-07 14:30:00,32.24,32.25,32.24,32.25,800.0,30.2619,30.2713,30.2619,30.2713,800.0
2005-04-07 14:35:00,32.23,32.24,32.23,32.24,3000.0,30.2525,30.2619,30.2525,30.2619,3000.0
2005-04-07 14:40:00,32.23,32.23,32.22,32.23,3200.0,30.2525,30.2525,30.2431,30.2525,3200.0
2005-04-07 14:45:00,32.22,32.24,32.22,32.24,7200.0,30.2431,30.2619,30.2431,30.2619,7200.0
2005-04-07 14:50:00,32.24,32.25,32.24,32.25,17200.0,30.2619,30.2713,30.2619,30.2713,17200.0
2005-04-07 14:55:00,32.24,32.29,32.24,32.29,5200.0,30.2619,30.3088,30.2619,30.3088,5200.0
2005-04-07 15:00:00,32.27,32.27,32.26,32.27,4800.0,30.2901,30.2901,30.2807,30.2901,4800.0
2005-04-07 15:05:00,32.27,32.27,32.25,32.25,6800.0,30.2901,30.2901,30.2713,30.2713,6800.0
2005-04-07 15:10:00,32.26,32.26,32.26,32.26,5200.0,30.2807,30.2807,30.2807,30.2807,5200.0
2005-04-07 15:15:00,32.26,32.26,32.25,32.26,7000.0,30.2807,30.2807,30.2713,30.2807,7000.0
2005-04-07 15:20:00,32.25,32.25,32.24,32.24,9800.0,30.2713,30.2713,30.2619,30.2619,9800.0
2005-04-07 15:25:00,32.24,32.24,32.22,32.23,10200.0,30.2619,30.2619,30.2431,30.2525,10200.0
2005-04-07 15:30:00,32.23,32.24,32.23,32.24,7000.0,30.2525,30.2619,30.2525,30.2619,7000.0
2005-04-07 15:35:00,32.24,32.24,32.24,32.24,3600.0,30.2619,30.2619,30.2619,30.2619,3600.0
2005-04-07 15:40:00,32.24,32.24,32.22,32.23,6200.0,30.2619,30.2619,30.2431,30.2525,6200.0
2005-04-07 15:45:00,32.23,32.24,32.23,32.23,5200.0,30.2525,30.2619,30.2525,30.2525,5200.0
2005-04-07 15:50:00,32.24,32.24,32.19,32.19,4200.0,30.2619,30.2619,30.215,30.215,4200.0
2005-04-07 15:55:00,32.19,32.24,32.19,32.23,7800.0,30.215,30.2619,30.215,30.2525,7800.0
2005-04-08 09:30:00,32.16,32.17,32.08,32.13,6000.0,30.1868,30.1962,30.1117,30.1587,6000.0
2005-04-08 09:35:00,32.13,32.14,32.12,32.14,2400.0,30.1587,30.168,30.1493,30.168,2400.0
2005-04-08 09:40:00,32.13,32.13,32.08,32.09,2800.0,30.1587,30.1587,30.1117,30.1211,2800.0
2005-04-08 09:45:00,32.09,32.13,32.08,32.11,5000.0,30.1211,30.1587,30.1117,30.1399,5000.0
2005-04-08 09:50:00,32.11,32.31,32.11,32.31,3400.0,30.1399,30.3276,30.1399,30.3276,3400.0
2005-04-08 09:55:00,32.31,32.31,32.24,32.24,3000.0,30.3276,30.3276,30.2619,30.2619,3000.0
2005-04-08 10:00:00,32.24,32.24,32.24,32.24,400.0,30.2619,30.2619,30.2619,30.2619,400.0
2005-04-08 10:05:00,32.24,32.24,32.22,32.22,1400.0,30.2619,30.2619,30.2431,30.2431,1400.0
2005-04-08 10:10:00,32.22,32.22,32.22,32.22,0.0,30.2431,30.2431,30.2431,30.2431,0.0
2005-04-08 10:15:00,32.2,32.26,32.2,32.26,6200.0,30.2244,30.2807,30.2244,30.2807,6200.0
2005-04-08 10:20:00,32.27,32.31,32.27,32.29,4400.0,30.2901,30.3276,30.2901,30.3088,4400.0
2005-04-08 10:25:00,32.29,32.3,32.27,32.27,3400.0,30.3088,30.3182,30.2901,30.2901,3400.0
2005-04-08 10:30:00,32.27,32.27,32.27,32.27,0.0,30.2901,30.2901,30.2901,30.2901,0.0
2005-04-08 10:35:00,32.26,32.26,32.24,32.26,3200.0,30.2807,30.2807,30.2619,30.2807,3200.0
2005-04-08 10:40:00,32.26,32.3,32.26,32.28,4800.0,30.2807,30.3182,30.2807,30.2995,4800.0
2005-04-08 10:45:00,32.28,32.28,32.24,32.24,2600.0,30.2995,30.2995,30.2619,30.2619,2600.0
2005-04-08 10:50:00,32.23,32.24,32.22,32.23,8600.0,30.2525,30.2619,30.2431,30.2525,8600.0
2005-04-08 10:55:00,32.24,32.25,32.24,32.24,1400.0,30.2619,30.2713,30.2619,30.2619,1400.0
2005-04-08 11:00:00,32.24,32.24,32.24,32.24,200.0,30.2619,30.2619,30.2619,30.2619,200.0
2005-04-08 11:05:00,32.24,32.24,32.24,32.24,3000.0,30.2619,30.2619,30.2619,30.2619,3000.0
2005-04-08 11:10:00,32.24,32.28,32.24,32.28,5200.0,30.2619,30.2995,30.2619,30.2995,5200.0
2005-04-08 11:15:00,32.27,32.28,32.27,32.28,2400.0,30.2901,30.2995,30.2901,30.2995,2400.0
2005-04-08 11:20:00,32.28,32.28,32.27,32.27,2400.0,30.2995,30.2995,30.2901,30.2901,2400.0
2005-04-08 11:25:00,32.27,32.27,32.27,32.27,200.0,30.2901,30.2901,30.2901,30.2901,200.0
2005-04-08 11:30:00,32.27,32.27,32.24,32.26,4200.0,30.2901,30.2901,30.2619,30.2807,4200.0
2005-04-08 11:35:00,32.25,32.31,32.25,32.3,5000.0,30.2713,30.3276,30.2713,30.3182,5000.0
2005-04-08 11:40:00,32.29,32.29,32.24,32.24,2000.0,30.3088,30.3088,30.2619,30.2619,2000.0
2005-04-08 11:45:00,32.23,32.24,32.22,32.24,155400.0,30.2525,30.2619,30.2431,30.2619,155400.0
2005-04-08 11:50:00,32.23,32.24,32.18,32.18,9600.0,30.2525,30.2619,30.2056,30.2056,9600.0
2005-04-08 11:55:00,32.21,32.22,32.17,32.22,9200.0,30.2337,30.2431,30.1962,30.2431,9200.0
2005-04-08 12:00:00,32.22,32.22,32.21,32.22,5000.0,30.2431,30.2431,30.2337,30.2431,5000.0
2005-04-08 12:05:00,32.22,32.22,32.21,32.21,4000.0,30.2431,30.2431,30.2337,30.2337,4000.0
2005-04-08 12:10:00,32.2,32.24,32.2,32.24,800.0,30.2244,30.2619,30.2244,30.2619,800.0
2005-04-08 12:15:00,32.24,32.24,32.18,32.18,8800.0,30.2619,30.2619,30.2056,30.2056,8800.0
2005-04-08 12:20:00,32.18,32.18,32.18,32.18,0.0,30.2056,30.2056,30.2056,30.2056,0.0
2005-04-08 12:25:00,32.14,32.16,32.14,32.16,2200.0,30.168,30.1868,30.168,30.1868,2200.0
2005-04-08 12:30:00,32.15,32.16,32.11,32.11,800.0,30.1774,30.1868,30.1399,30.1399,800.0
2005-04-08 12:35:00,32.11,32.13,32.11,32.13,8800.0,30.1399,30.1587,30.1399,30.1587,8800.0
2005-04-08 12:40:00,32.13,32.13,32.04,32.05,3400.0,30.1587,30.1587,30.0742,30.0836,3400.0
2005-04-08 12:45:00,32.05,32.05,32.04,32.04,2000.0,30.0836,30.0836,30.0742,30.0742,2000.0
2005-04-08 12:50:00,32.02,32.02,32.02,32.02,1200.0,30.0554,30.0554,30.0554,30.0554,1200.0
2005-04-08 12:55:00,32.02,32.02,32.02,32.02,0.0,30.0554,30.0554,30.0554,30.0554,0.0
2005-04-08 13:00:00,32.01,32.01,31.96,31.97,4000.0,30.046,30.046,29.9991,30.0085,4000.0
2005-04-08 13:05:00,31.97,31.98,31.97,31.98,3800.0,30.0085,30.0179,30.0085,30.0179,3800.0
2005-04-08 13:10:00,31.97,31.99,31.97,31.99,8600.0,30.0085,30.0272,30.0085,30.0272,8600.0
2005-04-08 13:15:00,31.99,31.99,31.92,31.93,5800.0,30.0272,30.0272,29.9615,29.9709,5800.0
2005-04-08 13:20:00,31.93,31.95,31.93,31.94,3200.0,29.9709,29.9897,29.9709,29.9803,3200.0
2005-04-08 13:25:00,31.94,31.96,31.94,31.96,3000.0,29.9803,29.9991,29.9803,29.9991,3000.0
2005-04-08 13:30:00,31.96,31.99,31.96,31.99,2800.0,29.9991,30.0272,29.9991,30.0272,2800.0
2005-04-08 13:35:00,31.99,31.99,31.99,31.99,200.0,30.0272,30.0272,30.0272,30.0272,200.0
2005-04-08 13:40:00,31.99,32.0,31.99,31.99,4600.0,30.0272,30.0366,30.0272,30.0272,4600.0
2005-04-08 13:45:00,31.99,32.0,31.99,32.0,9800.0,30.0272,30.0366,30.0272,30.0366,9800.0
2005-04-08 13:50:00,32.0,32.0,31.99,31.99,3600.0,30.0366,30.0366,30.0272,30.0272,3600.0
2005-04-08 13:55:00,31.98,31.98,31.98,31.98,400.0,30.0179,30.0179,30.0179,30.0179,400.0
2005-04-08 14:00:00,31.99,31.99,31.98,31.99,4000.0,30.0272,30.0272,30.0179,30.0272,4000.0
2005-04-08 14:05:00,31.98,32.0,31.98,31.98,11000.0,30.0179,30.0366,30.0179,30.0179,11000.0
2005-04-08 14:10:00,31.98,31.98,31.98,31.98,0.0,30.0179,30.0179,30.0179,30.0179,0.0
2005-04-08 14:15:00,31.99,31.99,31.96,31.96,10000.0,30.0272,30.0272,29.9991,29.9991,10000.0
2005-04-08 14:20:00,31.95,31.96,31.95,31.96,1800.0,29.9897,29.9991,29.9897,29.9991,1800.0
2005-04-08 14:25:00,31.96,31.96,31.96,31.96,2000.0,29.9991,29.9991,29.9991,29.9991,2000.0
2005-04-08 14:30:00,31.96,31.97,31.96,31.97,6000.0,29.9991,30.0085,29.9991,30.0085,6000.0
2005-04-08 14:35:00,31.97,31.97,31.97,31.97,1400.0,30.0085,30.0085,30.0085,30.0085,1400.0
2005-04-08 14:40:00,31.97,31.98,31.97,31.97,3200.0,30.0085,30.0179,30.0085,30.0085,3200.0
2005-04-08 14:45:00,31.97,31.98,31.97,31.98,2200.0,30.0085,30.0179,30.0085,30.0179,2200.0
2005-04-08 14:50:00,31.96,31.97,31.96,31.97,1400.0,29.9991,30.0085,29.9991,30.0085,1400.0
2005-04-08 14:55:00,31.97,31.98,31.96,31.96,800.0,30.0085,30.0179,29.9991,29.9991,800.0
2005-04-08 15:00:00,31.96,31.97,31.96,31.96,6400.0,29.9991,30.0085,29.9991,29.9991,6400.0
2005-04-08 15:05:00,31.96,31.96,31.96,31.96,2800.0,29.9991,29.9991,29.9991,29.9991,2800.0
2005-04-08 15:10:00,31.97,31.97,31.93,31.93,7600.0,30.0085,30.0085,29.9709,29.9709,7600.0
2005-04-08 15:15:00,31.93,31.97,31.93,31.94,5200.0,29.9709,30.0085,29.9709,29.9803,5200.0
2005-04-08 15:20:00,31.93,31.94,31.93,31.93,5200.0,29.9709,29.9803,29.9709,29.9709,5200.0
2005-04-08 15:25:00,31.94,31.94,31.93,31.94,4400.0,29.9803,29.9803,29.9709,29.9803,4400.0
2005-04-08 15:30:00,31.93,31.93,31.89,31.89,9400.0,29.9709,29.9709,29.9334,29.9334,9400.0
2005-04-08 15:35:00,31.9,31.91,31.9,31.91,7200.0,29.9428,29.9522,29.9428,29.9522,7200.0
2005-04-08 15:40:00,31.91,31.91,31.9,31.91,8400.0,29.9522,29.9522,29.9428,29.9522,8400.0
2005-04-08 15:45:00,31.92,31.97,31.92,31.97,7600.0,29.9615,30.0085,29.9615,30.0085,7600.0
2005-04-08 15:50:00,31.96,31.96,31.95,31.95,7600.0,29.9991,29.9991,29.9897,29.9897,7600.0
2005-04-08 15:55:00,31.95,31.95,31.85,31.9,14000.0,29.9897,29.9897,29.8958,29.9428,14000.0
2005-04-11 09:30:00,31.99,32.06,31.99,32.0,2400.0,30.0272,30.093,30.0272,30.0366,2400.0
2005-04-11 09:35:00,31.99,32.0,31.94,31.94,13800.0,30.0272,30.0366,29.9803,29.9803,13800.0
2005-04-11 09:40:00,31.93,31.93,31.84,31.84,3600.0,29.9709,29.9709,29.8865,29.8865,3600.0
2005-04-11 09:45:00,31.84,31.9,31.84,31.9,5200.0,29.8865,29.9428,29.8865,29.9428,5200.0
2005-04-11 09:50:00,31.9,31.9,31.84,31.89,16000.0,29.9428,29.9428,29.8865,29.9334,16000.0
2005-04-11 09:55:00,31.87,31.88,31.87,31.87,1200.0,29.9146,29.924,29.9146,29.9146,1200.0
2005-04-11 10:00:00,31.88,31.88,31.83,31.83,4200.0,29.924,29.924,29.8771,29.8771,4200.0
2005-04-11 10:05:00,31.83,31.83,31.73,31.75,3600.0,29.8771,29.8771,29.7832,29.802,3600.0
2005-04-11 10:10:00,31.74,31.74,31.72,31.73,9600.0,29.7926,29.7926,29.7738,29.7832,9600.0
2005-04-11 10:15:00,31.7,31.71,31.64,31.64,4400.0,29.755,29.7644,29.6987,29.6987,4400.0
2005-04-11 10:20:00,31.63,31.65,31.58,31.6,9600.0,29.6893,29.7081,29.6424,29.6612,9600.0
2005-04-11 10:25:00,31.61,31.61,31.59,31.61,18400.0,29.6706,29.6706,29.6518,29.6706,18400.0
2005-04-11 10:30:00,31.61,31.61,31.59,31.6,10200.0,29.6706,29.6706,29.6518,29.6612,10200.0
2005-04-11 10:35:00,31.6,31.7,31.6,31.68,13200.0,29.6612,29.755,29.6612,29.7363,13200.0
2005-04-11 10:40:00,31.68,31.68,31.66,31.67,6000.0,29.7363,29.7363,29.7175,29.7269,6000.0
2005-04-11 10:45:00,31.68,31.68,31.68,31.68,400.0,29.7363,29.7363,29.7363,29.7363,400.0
2005-04-11 10:50:00,31.68,31.7,31.68,31.69,9600.0,29.7363,29.755,29.7363,29.7457,9600.0
2005-04-11 10:55:00,31.69,31.69,31.67,31.67,6400.0,29.7457,29.7457,29.7269,29.7269,6400.0
2005-04-11 11:00:00,31.67,31.67,31.67,31.67,2200.0,29.7269,29.7269,29.7269,29.7269,2200.0
2005-04-11 11:05:00,31.67,31.68,31.66,31.66,3800.0,29.7269,29.7363,29.7175,29.7175,3800.0
2005-04-11 11:10:00,31.66,31.66,31.63,31.63,5000.0,29.7175,29.7175,29.6893,29.6893,5000.0
2005-04-11 11:15:00,31.63,31.63,31.63,31.63,4200.0,29.6893,29.6893,29.6893,29.6893,4200.0
2005-04-11 11:20:00,31.63,31.68,31.63,31.68,7800.0,29.6893,29.7363,29.6893,29.7363,7800.0
2005-04-11 11:25:00,31.68,31.68,31.67,31.67,2600.0,29.7363,29.7363,29.7269,29.7269,2600.0
2005-04-11 11:30:00,31.64,31.64,31.62,31.63,6400.0,29.6987,29.6987,29.6799,29.6893,6400.0
2005-04-11 11:35:00,31.63,31.63,31.63,31.63,3200.0,29.6893,29.6893,29.6893,29.6893,3200.0
2005-04-11 11:40:00,31.63,31.63,31.62,31.63,5000.0,29.6893,29.6893,29.6799,29.6893,5000.0
2005-04-11 11:45:00,31.63,31.63,31.61,31.62,4600.0,29.6893,29.6893,29.6706,29.6799,4600.0
2005-04-11 11:50:00,31.62,31.62,31.61,31.61,4200.0,29.6799,29.6799,29.6706,29.6706,4200.0
2005-04-11 11:55:00,31.61,31.62,31.53,31.56,16200.0,29.6706,29.6799,29.5955,29.6236,16200.0
2005-04-11 12:00:00,31.56,31.58,31.54,31.58,22600.0,29.6236,29.6424,29.6049,29.6424,22600.0
2005-04-11 12:05:00,31.58,31.61,31.58,31.61,6000.0,29.6424,29.6706,29.6424,29.6706,6000.0
2005-04-11 12:10:00,31.6,31.61,31.59,31.59,1400.0,29.6612,29.6706,29.6518,29.6518,1400.0
2005-04-11 12:15:00,31.6,31.6,31.57,31.57,4600.0,29.6612,29.6612,29.633,29.633,4600.0
2005-04-11 12:20:00,31.54,31.54,31.54,31.54,1400.0,29.6049,29.6049,29.6049,29.6049,1400.0
2005-04-11 12:25:00,31.5,31.56,31.5,31.56,7400.0,29.5673,29.6236,29.5673,29.6236,7400.0
2005-04-11 12:30:00,31.56,31.58,31.56,31.58,3200.0,29.6236,29.6424,29.6236,29.6424,3200.0
2005-04-11 12:35:00,31.52,31.52,31.45,31.46,11000.0,29.5861,29.5861,29.5204,29.5298,11000.0
2005-04-11 12:40:00,31.48,31.53,31.48,31.52,4200.0,29.5485,29.5955,29.5485,29.5861,4200.0
2005-04-11 12:45:00,31.51,31.52,31.5,31.52,2000.0,29.5767,29.5861,29.5673,29.5861,2000.0
2005-04-11 12:50:00,31.53,31.53,31.53,31.53,1800.0,29.5955,29.5955,29.5955,29.5955,1800.0
2005-04-11 12:55:00,31.53,31.55,31.53,31.55,800.0,29.5955,29.6142,29.5955,29.6142,800.0
2005-04-11 13:00:00,31.55,31.58,31.55,31.56,5000.0,29.6142,29.6424,29.6142,29.6236,5000.0
2005-04-11 13:05:00,31.56,31.58,31.56,31.58,5000.0,29.6236,29.6424,29.6236,29.6424,5000.0
2005-04-11 13:10:00,31.57,31.58,31.57,31.57,3400.0,29.633,29.6424,29.633,29.633,3400.0
2005-04-11 13:15:00,31.57,31.57,31.57,31.57,400.0,29.633,29.633,29.633,29.633,400.0
2005-04-11 13:20:00,31.57,31.58,31.57,31.58,3600.0,29.633,29.6424,29.633,29.6424,3600.0
2005-04-11 13:25:00,31.58,31.58,31.58,31.58,2000.0,29.6424,29.6424,29.6424,29.6424,2000.0
2005-04-11 13:30:00,31.59,31.63,31.59,31.63,2800.0,29.6518,29.6893,29.6518,29.6893,2800.0
2005-04-11 13:35:00,31.63,31.64,31.63,31.64,1200.0,29.6893,29.6987,29.6893,29.6987,1200.0
2005-04-11 13:40:00,31.63,31.63,31.62,31.62,1400.0,29.6893,29.6893,29.6799,29.6799,1400.0
2005-04-11 13:45:00,31.62,31.63,31.62,31.63,3200.0,29.6799,29.6893,29.6799,29.6893,3200.0
2005-04-11 13:50:00,31.63,31.63,31.63,31.63,6200.0,29.6893,29.6893,29.6893,29.6893,6200.0
2005-04-11 13:55:00,31.63,31.63,31.63,31.63,3400.0,29.6893,29.6893,29.6893,29.6893,3400.0
2005-04-11 14:00:00,31.63,31.64,31.63,31.63,5600.0,29.6893,29.6987,29.6893,29.6893,5600.0
2005-04-11 14:05:00,31.62,31.62,31.6,31.6,5200.0,29.6799,29.6799,29.6612,29.6612,5200.0
2005-04-11 14:10:00,31.6,31.6,31.57,31.58,3200.0,29.6612,29.6612,29.633,29.6424,3200.0
2005-04-11 14:15:00,31.59,31.59,31.59,31.59,1200.0,29.6518,29.6518,29.6518,29.6518,1200.0
2005-04-11 14:20:00,31.59,31.63,31.59,31.63,3200.0,29.6518,29.6893,29.6518,29.6893,3200.0
2005-04-11 14:25:00,31.63,31.63,31.63,31.63,1000.0,29.6893,29.6893,29.6893,29.6893,1000.0
2005-04-11 14:30:00,31.63,31.64,31.63,31.64,4400.0,29.6893,29.6987,29.6893,29.6987,4400.0
2005-04-11 14:35:00,31.64,31.64,31.63,31.64,1200.0,29.6987,29.6987,29.6893,29.6987,1200.0
2005-04-11 14:40:00,31.64,31.64,31.64,31.64,4200.0,29.6987,29.6987,29.6987,29.6987,4200.0
2005-04-11 14:45:00,31.64,31.64,31.61,31.63,7000.0,29.6987,29.6987,29.6706,29.6893,7000.0
2005-04-11 14:50:00,31.63,31.63,31.63,31.63,1200.0,29.6893,29.6893,29.6893,29.6893,1200.0
2005-04-11 14:55:00,31.63,31.63,31.61,31.61,4000.0,29.6893,29.6893,29.6706,29.6706,4000.0
2005-04-11 15:00:00,31.61,31.63,31.58,31.63,6000.0,29.6706,29.6893,29.6424,29.6893,6000.0
2005-04-11 15:05:00,31.64,31.64,31.63,31.64,3000.0,29.6987,29.6987,29.6893,29.6987,3000.0
2005-04-11 15:10:00,31.63,31.63,31.56,31.59,5000.0,29.6893,29.6893,29.6236,29.6518,5000.0
2005-04-11 15:15:00,31.6,31.61,31.6,31.61,4000.0,29.6612,29.6706,29.6612,29.6706,4000.0
2005-04-11 15:20:00,31.61,31.65,31.61,31.65,3600.0,29.6706,29.7081,29.6706,29.7081,3600.0
2005-04-11 15:25:00,31.65,31.65,31.64,31.64,4400.0,29.7081,29.7081,29.6987,29.6987,4400.0
2005-04-11 15:30:00,31.63,31.63,31.57,31.58,6400.0,29.6893,29.6893,29.633,29.6424,6400.0
2005-04-11 15:35:00,31.58,31.58,31.54,31.54,6400.0,29.6424,29.6424,29.6049,29.6049,6400.0
2005-04-11 15:40:00,31.56,31.59,31.56,31.59,9200.0,29.6236,29.6518,29.6236,29.6518,9200.0
2005-04-11 15:45:00,31.6,31.6,31.59,31.59,5200.0,29.6612,29.6612,29.6518,29.6518,5200.0
2005-04-11 15:50:00,31.59,31.61,31.59,31.61,7600.0,29.6518,29.6706,29.6518,29.6706,7600.0
2005-04-11 15:55:00,31.58,31.58,31.57,31.58,8800.0,29.6424,29.6424,29.633,29.6424,8800.0
2005-04-12 09:30:00,31.58,31.58,31.25,31.28,25400.0,29.6424,29.6424,29.3327,29.3608,25400.0
2005-04-12 09:35:00,31.25,31.25,31.16,31.16,5800.0,29.3327,29.3327,29.2482,29.2482,5800.0
2005-04-12 09:40:00,31.19,31.24,31.19,31.21,7400.0,29.2763,29.3233,29.2763,29.2951,7400.0
2005-04-12 09:45:00,31.21,31.23,31.2,31.22,6400.0,29.2951,29.3139,29.2857,29.3045,6400.0
2005-04-12 09:50:00,31.22,31.3,31.22,31.3,10800.0,29.3045,29.3796,29.3045,29.3796,10800.0
2005-04-12 09:55:00,31.31,31.34,31.27,31.34,2400.0,29.389,29.4171,29.3514,29.4171,2400.0
2005-04-12 10:00:00,31.34,31.36,31.32,31.35,3000.0,29.4171,29.4359,29.3984,29.4265,3000.0
2005-04-12 10:05:00,31.35,31.39,31.35,31.38,6000.0,29.4265,29.4641,29.4265,29.4547,6000.0
2005-04-12 10:10:00,31.35,31.36,31.27,31.31,6000.0,29.4265,29.4359,29.3514,29.389,6000.0
2005-04-12 10:15:00,31.31,31.37,31.31,31.37,8800.0,29.389,29.4453,29.389,29.4453,8800.0
2005-04-12 10:20:00,31.36,31.4,31.36,31.4,5400.0,29.4359,29.4734,29.4359,29.4734,5400.0
2005-04-12 10:25:00,31.38,31.41,31.37,31.38,9400.0,29.4547,29.4828,29.4453,29.4547,9400.0
2005-04-12 10:30:00,31.37,31.38,31.33,31.33,10400.0,29.4453,29.4547,29.4077,29.4077,10400.0
2005-04-12 10:35:00,31.34,31.34,31.28,31.3,8800.0,29.4171,29.4171,29.3608,29.3796,8800.0
2005-04-12 10:40:00,31.3,31.33,31.3,31.33,5400.0,29.3796,29.4077,29.3796,29.4077,5400.0
2005-04-12 10:45:00,31.33,31.33,31.29,31.29,4600.0,29.4077,29.4077,29.3702,29.3702,4600.0
2005-04-12 10:50:00,31.29,31.35,31.29,31.35,3200.0,29.3702,29.4265,29.3702,29.4265,3200.0
2005-04-12 10:55:00,31.33,31.36,31.3,31.32,7200.0,29.4077,29.4359,29.3796,29.3984,7200.0
2005-04-12 11:00:00,31.32,31.38,31.32,31.38,3600.0,29.3984,29.4547,29.3984,29.4547,3600.0
2005-04-12 11:05:00,31.38,31.39,31.38,31.38,5000.0,29.4547,29.4641,29.4547,29.4547,5000.0
2005-04-12 11:10:00,31.38,31.38,31.36,31.36,3800.0,29.4547,29.4547,29.4359,29.4359,3800.0
2005-04-12 11:15:00,31.36,31.36,31.36,31.36,400.0,29.4359,29.4359,29.4359,29.4359,400.0
2005-04-12 11:20:00,31.36,31.36,31.35,31.36,2600.0,29.4359,29.4359,29.4265,29.4359,2600.0
2005-04-12 11:25:00,31.38,31.38,31.38,31.38,3000.0,29.4547,29.4547,29.4547,29.4547,3000.0
2005-04-12 11:30:00,31.35,31.37,31.35,31.35,1200.0,29.4265,29.4453,29.4265,29.4265,1200.0
2005-04-12 11:35:00,31.35,31.35,31.35,31.35,1400.0,29.4265,29.4265,29.4265,29.4265,1400.0
2005-04-12 11:40:00,31.35,31.37,31.35,31.37,3400.0,29.4265,29.4453,29.4265,29.4453,3400.0
2005-04-12 11:45:00,31.37,31.37,31.37,31.37,200.0,29.4453,29.4453,29.4453,29.4453,200.0
2005-04-12 11:50:00,31.37,31.38,31.37,31.38,1200.0,29.4453,29.4547,29.4453,29.4547,1200.0
2005-04-12 11:55:00,31.38,31.38,31.35,31.35,2400.0,29.4547,29.4547,29.4265,29.4265,2400.0
2005-04-12 12:00:00,31.36,31.39,31.36,31.38,1800.0,29.4359,29.4641,29.4359,29.4547,1800.0
2005-04-12 12:05:00,31.36,31.37,31.36,31.36,3000.0,29.4359,29.4453,29.4359,29.4359,3000.0
2005-04-12 12:10:00,31.36,31.36,31.35,31.35,2400.0,29.4359,29.4359,29.4265,29.4265,2400.0
2005-04-12 12:15:00,31.35,31.35,31.35,31.35,800.0,29.4265,29.4265,29.4265,29.4265,800.0
2005-04-12 12:20:00,31.36,31.37,31.36,31.36,3000.0,29.4359,29.4453,29.4359,29.4359,3000.0
2005-04-12 12:25:00,31.36,31.36,31.36,31.36,2800.0,29.4359,29.4359,29.4359,29.4359,2800.0
2005-04-12 12:30:00,31.36,31.36,31.35,31.35,1800.0,29.4359,29.4359,29.4265,29.4265,1800.0
2005-04-12 12:35:00,31.35,31.35,31.35,31.35,600.0,29.4265,29.4265,29.4265,29.4265,600.0
2005-04-12 12:40:00,31.36,31.36,31.36,31.36,1800.0,29.4359,29.4359,29.4359,29.4359,1800.0
2005-04-12 12:45:00,31.35,31.35,31.35,31.35,1800.0,29.4265,29.4265,29.4265,29.4265,1800.0
2005-04-12 12:50:00,31.35,31.36,31.35,31.35,2000.0,29.4265,29.4359,29.4265,29.4265,2000.0
2005-04-12 12:55:00,31.35,31.35,31.35,31.35,400.0,29.4265,29.4265,29.4265,29.4265,400.0
2005-04-12 13:00:00,31.35,31.38,31.35,31.38,3600.0,29.4265,29.4547,29.4265,29.4547,3600.0
2005-04-12 13:05:00,31.39,31.39,31.36,31.36,5000.0,29.4641,29.4641,29.4359,29.4359,5000.0
2005-04-12 13:10:00,31.36,31.4,31.36,31.4,4400.0,29.4359,29.4734,29.4359,29.4734,4400.0
2005-04-12 13:15:00,31.41,31.42,31.4,31.42,6800.0,29.4828,29.4922,29.4734,29.4922,6800.0
2005-04-12 13:20:00,31.41,31.43,31.41,31.43,9000.0,29.4828,29.5016,29.4828,29.5016,9000.0
2005-04-12 13:25:00,31.43,31.43,31.4,31.41,7800.0,29.5016,29.5016,29.4734,29.4828,7800.0
2005-04-12 13:30:00,31.4,31.42,31.4,31.42,2200.0,29.4734,29.4922,29.4734,29.4922,2200.0
2005-04-12 13:35:00,31.41,31.41,31.4,31.41,3800.0,29.4828,29.4828,29.4734,29.4828,3800.0
2005-04-12 13:40:00,31.41,31.42,31.4,31.41,6000.0,29.4828,29.4922,29.4734,29.4828,6000.0
2005-04-12 13:45:00,31.41,31.42,31.36,31.38,3800.0,29.4828,29.4922,29.4359,29.4547,3800.0
2005-04-12 13:50:00,31.38,31.4,31.38,31.4,3000.0,29.4547,29.4734,29.4547,29.4734,3000.0
2005-04-12 13:55:00,31.4,31.4,31.39,31.4,1600.0,29.4734,29.4734,29.4641,29.4734,1600.0
2005-04-12 14:00:00,31.39,31.4,31.36,31.4,2400.0,29.4641,29.4734,29.4359,29.4734,2400.0
2005-04-12 14:05:00,31.4,31.41,31.36,31.4,6200.0,29.4734,29.4828,29.4359,29.4734,6200.0
2005-04-12 14:10:00,31.4,31.41,31.39,31.39,24400.0,29.4734,29.4828,29.4641,29.4641,24400.0
2005-04-12 14:15:00,31.4,31.44,31.4,31.44,14800.0,29.4734,29.511,29.4734,29.511,14800.0
2005-04-12 14:20:00,31.44,31.47,31.43,31.47,18400.0,29.511,29.5392,29.5016,29.5392,18400.0
2005-04-12 14:25:00,31.47,31.47,31.44,31.45,3200.0,29.5392,29.5392,29.511,29.5204,3200.0
2005-04-12 14:30:00,31.46,31.46,31.41,31.42,9000.0,29.5298,29.5298,29.4828,29.4922,9000.0
2005-04-12 14:35:00,31.42,31.42,31.4,31.41,3800.0,29.4922,29.4922,29.4734,29.4828,3800.0
2005-04-12 14:40:00,31.41,31.43,31.41,31.43,15800.0,29.4828,29.5016,29.4828,29.5016,15800.0
2005-04-12 14:45:00,31.42,31.45,31.4,31.44,16400.0,29.4922,29.5204,29.4734,29.511,16400.0
2005-04-12 14:50:00,31.45,31.47,31.43,31.47,16600.0,29.5204,29.5392,29.5016,29.5392,16600.0
2005-04-12 14:55:00,31.48,31.56,31.48,31.54,7800.0,29.5485,29.6236,29.5485,29.6049,7800.0
2005-04-12 15:00:00,31.54,31.56,31.5,31.56,13600.0,29.6049,29.6236,29.5673,29.6236,13600.0
2005-04-12 15:05:00,31.56,31.56,31.51,31.53,9600.0,29.6236,29.6236,29.5767,29.5955,9600.0
2005-04-12 15:10:00,31.53,31.53,31.4,31.4,9600.0,29.5955,29.5955,29.4734,29.4734,9600.0
2005-04-12 15:15:00,31.4,31.5,31.4,31.49,13600.0,29.4734,29.5673,29.4734,29.5579,13600.0
2005-04-12 15:20:00,31.49,31.5,31.49,31.49,5200.0,29.5579,29.5673,29.5579,29.5579,5200.0
2005-04-12 15:25:00,31.49,31.5,31.49,31.5,12000.0,29.5579,29.5673,29.5579,29.5673,12000.0
2005-04-12 15:30:00,31.5,31.5,31.5,31.5,15800.0,29.5673,29.5673,29.5673,29.5673,15800.0
2005-04-12 15:35:00,31.5,31.58,31.5,31.56,32000.0,29.5673,29.6424,29.5673,29.6236,32000.0
2005-04-12 15:40:00,31.56,31.56,31.54,31.56,8400.0,29.6236,29.6236,29.6049,29.6236,8400.0
2005-04-12 15:45:00,31.56,31.57,31.56,31.57,7600.0,29.6236,29.633,29.6236,29.633,7600.0
2005-04-12 15:50:00,31.57,31.57,31.53,31.57,19200.0,29.633,29.633,29.5955,29.633,19200.0
2005-04-12 15:55:00,31.57,31.57,31.56,31.56,13000.0,29.633,29.633,29.6236,29.6236,13000.0
2005-04-13 09:30:00,31.5,31.62,31.5,31.62,11600.0,29.5673,29.6799,29.5673,29.6799,11600.0
2005-04-13 09:35:00,31.65,31.85,31.65,31.75,35800.0,29.7081,29.8958,29.7081,29.802,35800.0
2005-04-13 09:40:00,31.76,31.85,31.75,31.75,7200.0,29.8114,29.8958,29.802,29.802,7200.0
2005-04-13 09:45:00,31.75,31.8,31.75,31.8,5600.0,29.802,29.8489,29.802,29.8489,5600.0
2005-04-13 09:50:00,31.75,31.8,31.75,31.78,6600.0,29.802,29.8489,29.802,29.8301,6600.0
2005-04-13 09:55:00,31.78,31.81,31.71,31.81,37600.0,29.8301,29.8583,29.7644,29.8583,37600.0
2005-04-13 10:00:00,31.81,31.94,31.81,31.94,19600.0,29.8583,29.9803,29.8583,29.9803,19600.0
2005-04-13 10:05:00,31.94,31.95,31.94,31.95,10600.0,29.9803,29.9897,29.9803,29.9897,10600.0
2005-04-13 10:10:00,31.94,31.95,31.86,31.95,22000.0,29.9803,29.9897,29.9052,29.9897,22000.0
2005-04-13 10:15:00,31.97,32.02,31.95,31.98,14800.0,30.0085,30.0554,29.9897,30.0179,14800.0
2005-04-13 10:20:00,31.97,32.0,31.92,32.0,14400.0,30.0085,30.0366,29.9615,30.0366,14400.0
2005-04-13 10:25:00,32.0,32.18,32.0,32.18,22400.0,30.0366,30.2056,30.0366,30.2056,22400.0
2005-04-13 10:30:00,32.19,32.19,32.06,32.12,8800.0,30.215,30.215,30.093,30.1493,8800.0
2005-04-13 10:35:00,32.12,32.12,31.96,31.96,12800.0,30.1493,30.1493,29.9991,29.9991,12800.0
2005-04-13 10:40:00,31.96,32.01,31.95,32.0,6000.0,29.9991,30.046,29.9897,30.0366,6000.0
2005-04-13 10:45:00,31.99,31.99,31.95,31.95,4200.0,30.0272,30.0272,29.9897,29.9897,4200.0
2005-04-13 10:50:00,31.95,31.96,31.94,31.96,20200.0,29.9897,29.9991,29.9803,29.9991,20200.0
2005-04-13 10:55:00,31.96,32.01,31.96,31.99,4200.0,29.9991,30.046,29.9991,30.0272,4200.0
2005-04-13 11:00:00,31.99,32.0,31.95,31.98,5200.0,30.0272,30.0366,29.9897,30.0179,5200.0
2005-04-13 11:05:00,31.97,31.97,31.95,31.95,4600.0,30.0085,30.0085,29.9897,29.9897,4600.0
2005-04-13 11:10:00,31.96,31.96,31.94,31.94,5000.0,29.9991,29.9991,29.9803,29.9803,5000.0
2005-04-13 11:15:00,31.94,31.98,31.94,31.97,10600.0,29.9803,30.0179,29.9803,30.0085,10600.0
2005-04-13 11:20:00,31.97,31.97,31.94,31.95,9600.0,30.0085,30.0085,29.9803,29.9897,9600.0
2005-04-13 11:25:00,31.95,31.97,31.9,31.93,11200.0,29.9897,30.0085,29.9428,29.9709,11200.0
2005-04-13 11:30:00,31.95,32.02,31.95,32.02,3000.0,29.9897,30.0554,29.9897,30.0554,3000.0
2005-04-13 11:35:00,32.02,32.02,32.02,32.02,600.0,30.0554,30.0554,30.0554,30.0554,600.0
2005-04-13 11:40:00,32.04,32.04,32.02,32.03,1400.0,30.0742,30.0742,30.0554,30.0648,1400.0
2005-04-13 11:45:00,32.05,32.06,32.05,32.06,1000.0,30.0836,30.093,30.0836,30.093,1000.0
2005-04-13 11:50:00,32.04,32.04,31.99,31.99,800.0,30.0742,30.0742,30.0272,30.0272,800.0
2005-04-13 11:55:00,31.96,32.01,31.96,32.01,1400.0,29.9991,30.046,29.9991,30.046,1400.0
2005-04-13 12:00:00,32.01,32.01,32.0,32.0,1000.0,30.046,30.046,30.0366,30.0366,1000.0
2005-04-13 12:05:00,32.0,32.0,32.0,32.0,1000.0,30.0366,30.0366,30.0366,30.0366,1000.0
2005-04-13 12:10:00,32.0,32.0,32.0,32.0,400.0,30.0366,30.0366,30.0366,30.0366,400.0
2005-04-13 12:15:00,32.0,32.02,32.0,32.02,1400.0,30.0366,30.0554,30.0366,30.0554,1400.0
2005-04-13 12:20:00,32.02,32.03,32.01,32.02,2000.0,30.0554,30.0648,30.046,30.0554,2000.0
2005-04-13 12:25:00,32.02,32.02,32.02,32.02,1600.0,30.0554,30.0554,30.0554,30.0554,1600.0
2005-04-13 12:30:00,32.02,32.02,32.0,32.01,9200.0,30.0554,30.0554,30.0366,30.046,9200.0
2005-04-13 12:35:00,32.01,32.02,32.01,32.02,5600.0,30.046,30.0554,30.046,30.0554,5600.0
2005-04-13 12:40:00,32.02,32.02,32.02,32.02,5600.0,30.0554,30.0554,30.0554,30.0554,5600.0
2005-04-13 12:45:00,32.02,32.02,32.02,32.02,3800.0,30.0554,30.0554,30.0554,30.0554,3800.0
2005-04-13 12:50:00,32.02,32.09,32.02,32.09,38400.0,30.0554,30.1211,30.0554,30.1211,38400.0
2005-04-13 12:55:00,32.09,32.18,32.09,32.17,14400.0,30.1211,30.2056,30.1211,30.1962,14400.0
2005-04-13 13:00:00,32.17,32.17,32.16,32.16,3200.0,30.1962,30.1962,30.1868,30.1868,3200.0
2005-04-13 13:05:00,32.16,32.17,32.16,32.17,3000.0,30.1868,30.1962,30.1868,30.1962,3000.0
2005-04-13 13:10:00,32.17,32.17,32.12,32.12,1400.0,30.1962,30.1962,30.1493,30.1493,1400.0
2005-04-13 13:15:00,32.14,32.15,32.14,32.15,2000.0,30.168,30.1774,30.168,30.1774,2000.0
2005-04-13 13:20:00,32.15,32.16,32.13,32.16,7400.0,30.1774,30.1868,30.1587,30.1868,7400.0
2005-04-13 13:25:00,32.16,32.16,32.13,32.13,17800.0,30.1868,30.1868,30.1587,30.1587,17800.0
2005-04-13 13:30:00,32.13,32.17,32.13,32.17,16800.0,30.1587,30.1962,30.1587,30.1962,16800.0
2005-04-13 13:35:00,32.16,32.16,32.13,32.13,24400.0,30.1868,30.1868,30.1587,30.1587,24400.0
2005-04-13 13:40:00,32.12,32.12,32.08,32.1,7800.0,30.1493,30.1493,30.1117,30.1305,7800.0
2005-04-13 13:45:00,32.1,32.1,32.1,32.1,8400.0,30.1305,30.1305,30.1305,30.1305,8400.0
2005-04-13 13:50:00,32.1,32.1,32.1,32.1,2000.0,30.1305,30.1305,30.1305,30.1305,2000.0
2005-04-13 13:55:00,32.1,32.1,32.08,32.09,3600.0,30.1305,30.1305,30.1117,30.1211,3600.0
2005-04-13 14:00:00,32.09,32.1,32.09,32.1,6800.0,30.1211,30.1305,30.1211,30.1305,6800.0
2005-04-13 14:05:00,32.1,32.11,32.1,32.1,6200.0,30.1305,30.1399,30.1305,30.1305,6200.0
2005-04-13 14:10:00,32.1,32.1,32.09,32.09,2800.0,30.1305,30.1305,30.1211,30.1211,2800.0
2005-04-13 14:15:00,32.09,32.1,32.08,32.08,6000.0,30.1211,30.1305,30.1117,30.1117,6000.0
2005-04-13 14:20:00,32.08,32.09,32.08,32.08,5200.0,30.1117,30.1211,30.1117,30.1117,5200.0
2005-04-13 14:25:00,32.07,32.08,32.02,32.03,8800.0,30.1023,30.1117,30.0554,30.0648,8800.0
2005-04-13 14:30:00,32.03,32.04,32.02,32.04,9600.0,30.0648,30.0742,30.0554,30.0742,9600.0
2005-04-13 14:35:00,32.05,32.05,32.05,32.05,2200.0,30.0836,30.0836,30.0836,30.0836,2200.0
2005-04-13 14:40:00,32.05,32.08,32.05,32.08,6400.0,30.0836,30.1117,30.0836,30.1117,6400.0
2005-04-13 14:45:00,32.09,32.09,32.05,32.05,17800.0,30.1211,30.1211,30.0836,30.0836,17800.0
2005-04-13 14:50:00,32.05,32.07,32.05,32.06,5200.0,30.0836,30.1023,30.0836,30.093,5200.0
2005-04-13 14:55:00,32.05,32.06,32.04,32.04,16000.0,30.0836,30.093,30.0742,30.0742,16000.0
2005-04-13 15:00:00,32.04,32.07,32.04,32.07,15400.0,30.0742,30.1023,30.0742,30.1023,15400.0
2005-04-13 15:05:00,32.07,32.07,32.05,32.07,12800.0,30.1023,30.1023,30.0836,30.1023,12800.0
2005-04-13 15:10:00,32.09,32.1,32.09,32.09,5800.0,30.1211,30.1305,30.1211,30.1211,5800.0
2005-04-13 15:15:00,32.09,32.1,32.09,32.09,7000.0,30.1211,30.1305,30.1211,30.1211,7000.0
2005-04-13 15:20:00,32.09,32.09,32.07,32.07,10200.0,30.1211,30.1211,30.1023,30.1023,10200.0
2005-04-13 15:25:00,32.07,32.12,32.05,32.06,16200.0,30.1023,30.1493,30.0836,30.093,16200.0
2005-04-13 15:30:00,32.06,32.08,32.05,32.06,17800.0,30.093,30.1117,30.0836,30.093,17800.0
2005-04-13 15:35:00,32.05,32.06,31.96,31.97,27800.0,30.0836,30.093,29.9991,30.0085,27800.0
2005-04-13 15:40:00,31.97,31.97,31.95,31.95,21600.0,30.0085,30.0085,29.9897,29.9897,21600.0
2005-04-13 15:45:00,31.95,31.95,31.9,31.9,36200.0,29.9897,29.9897,29.9428,29.9428,36200.0
2005-04-13 15:50:00,31.9,31.92,31.88,31.92,33600.0,29.9428,29.9615,29.924,29.9615,33600.0
2005-04-13 15:55:00,31.92,31.93,31.88,31.91,46200.0,29.9615,29.9709,29.924,29.9522,46200.0
2005-04-14 09:30:00,31.89,31.89,31.88,31.88,8400.0,29.9334,29.9334,29.924,29.924,8400.0
2005-04-14 09:35:00,31.88,31.88,31.7,31.75,17600.0,29.924,29.924,29.755,29.802,17600.0
2005-04-14 09:40:00,31.75,31.78,31.72,31.78,36800.0,29.802,29.8301,29.7738,29.8301,36800.0
2005-04-14 09:45:00,31.78,31.79,31.77,31.79,5600.0,29.8301,29.8395,29.8207,29.8395,5600.0
2005-04-14 09:50:00,31.79,31.81,31.76,31.76,10600.0,29.8395,29.8583,29.8114,29.8114,10600.0
2005-04-14 09:55:00,31.77,31.82,31.77,31.78,9400.0,29.8207,29.8677,29.8207,29.8301,9400.0
2005-04-14 10:00:00,31.78,31.8,31.78,31.79,13600.0,29.8301,29.8489,29.8301,29.8395,13600.0
2005-04-14 10:05:00,31.78,31.84,31.76,31.78,17600.0,29.8301,29.8865,29.8114,29.8301,17600.0
2005-04-14 10:10:00,31.78,31.78,31.72,31.72,13600.0,29.8301,29.8301,29.7738,29.7738,13600.0
2005-04-14 10:15:00,31.74,31.75,31.73,31.73,7000.0,29.7926,29.802,29.7832,29.7832,7000.0
2005-04-14 10:20:00,31.74,31.75,31.73,31.75,30800.0,29.7926,29.802,29.7832,29.802,30800.0
2005-04-14 10:25:00,31.75,31.75,31.73,31.73,7000.0,29.802,29.802,29.7832,29.7832,7000.0
2005-04-14 10:30:00,31.74,31.74,31.64,31.66,12200.0,29.7926,29.7926,29.6987,29.7175,12200.0
2005-04-14 10:35:00,31.66,31.7,31.66,31.7,6800.0,29.7175,29.755,29.7175,29.755,6800.0
2005-04-14 10:40:00,31.7,31.73,31.7,31.73,10600.0,29.755,29.7832,29.755,29.7832,10600.0
2005-04-14 10:45:00,31.73,31.73,31.73,31.73,0.0,29.7832,29.7832,29.7832,29.7832,0.0
2005-04-14 10:50:00,31.72,31.78,31.71,31.78,20600.0,29.7738,29.8301,29.7644,29.8301,20600.0
2005-04-14 10:55:00,31.78,31.81,31.77,31.77,12200.0,29.8301,29.8583,29.8207,29.8207,12200.0
2005-04-14 11:00:00,31.76,31.77,31.76,31.77,7200.0,29.8114,29.8207,29.8114,29.8207,7200.0
2005-04-14 11:05:00,31.76,31.82,31.75,31.81,8400.0,29.8114,29.8677,29.802,29.8583,8400.0
2005-04-14 11:10:00,31.81,31.85,31.81,31.85,6200.0,29.8583,29.8958,29.8583,29.8958,6200.0
2005-04-14 11:15:00,31.85,31.85,31.82,31.82,1600.0,29.8958,29.8958,29.8677,29.8677,1600.0
2005-04-14 11:20:00,31.82,31.83,31.81,31.81,10200.0,29.8677,29.8771,29.8583,29.8583,10200.0
2005-04-14 11:25:00,31.8,31.8,31.79,31.79,2000.0,29.8489,29.8489,29.8395,29.8395,2000.0
2005-04-14 11:30:00,31.79,31.79,31.78,31.79,2600.0,29.8395,29.8395,29.8301,29.8395,2600.0
2005-04-14 11:35:00,31.78,31.83,31.78,31.83,6600.0,29.8301,29.8771,29.8301,29.8771,6600.0
2005-04-14 11:40:00,31.83,31.83,31.81,31.81,2000.0,29.8771,29.8771,29.8583,29.8583,2000.0
2005-04-14 11:45:00,31.79,31.79,31.79,31.79,800.0,29.8395,29.8395,29.8395,29.8395,800.0
2005-04-14 11:50:00,31.8,31.81,31.8,31.81,1000.0,29.8489,29.8583,29.8489,29.8583,1000.0
2005-04-14 11:55:00,31.81,31.81,31.8,31.8,1600.0,29.8583,29.8583,29.8489,29.8489,1600.0
2005-04-14 12:00:00,31.8,31.8,31.79,31.79,6200.0,29.8489,29.8489,29.8395,29.8395,6200.0
2005-04-14 12:05:00,31.79,31.8,31.79,31.8,1400.0,29.8395,29.8489,29.8395,29.8489,1400.0
2005-04-14 12:10:00,31.79,31.79,31.78,31.78,1600.0,29.8395,29.8395,29.8301,29.8301,1600.0
2005-04-14 12:15:00,31.75,31.75,31.7,31.7,7000.0,29.802,29.802,29.755,29.755,7000.0
2005-04-14 12:20:00,31.69,31.69,31.66,31.66,2400.0,29.7457,29.7457,29.7175,29.7175,2400.0
2005-04-14 12:25:00,31.63,31.65,31.55,31.56,12000.0,29.6893,29.7081,29.6142,29.6236,12000.0
2005-04-14 12:30:00,31.56,31.61,31.56,31.61,4400.0,29.6236,29.6706,29.6236,29.6706,4400.0
2005-04-14 12:35:00,31.61,31.62,31.61,31.62,5800.0,29.6706,29.6799,29.6706,29.6799,5800.0
2005-04-14 12:40:00,31.62,31.63,31.61,31.63,3800.0,29.6799,29.6893,29.6706,29.6893,3800.0
2005-04-14 12:45:00,31.63,31.63,31.63,31.63,400.0,29.6893,29.6893,29.6893,29.6893,400.0
2005-04-14 12:50:00,31.63,31.63,31.6,31.6,3000.0,29.6893,29.6893,29.6612,29.6612,3000.0
2005-04-14 12:55:00,31.6,31.6,31.59,31.6,2200.0,29.6612,29.6612,29.6518,29.6612,2200.0
2005-04-14 13:00:00,31.6,31.61,31.6,31.61,3200.0,29.6612,29.6706,29.6612,29.6706,3200.0
2005-04-14 13:05:00,31.61,31.62,31.6,31.6,7200.0,29.6706,29.6799,29.6612,29.6612,7200.0
2005-04-14 13:10:00,31.6,31.6,31.59,31.59,5800.0,29.6612,29.6612,29.6518,29.6518,5800.0
2005-04-14 13:15:00,31.6,31.6,31.59,31.59,2600.0,29.6612,29.6612,29.6518,29.6518,2600.0
2005-04-14 13:20:00,31.59,31.59,31.59,31.59,3800.0,29.6518,29.6518,29.6518,29.6518,3800.0
2005-04-14 13:25:00,31.6,31.6,31.6,31.6,800.0,29.6612,29.6612,29.6612,29.6612,800.0
2005-04-14 13:30:00,31.6,31.62,31.59,31.59,4600.0,29.6612,29.6799,29.6518,29.6518,4600.0
2005-04-14 13:35:00,31.59,31.59,31.59,31.59,2400.0,29.6518,29.6518,29.6518,29.6518,2400.0
2005-04-14 13:40:00,31.58,31.58,31.57,31.57,3000.0,29.6424,29.6424,29.633,29.633,3000.0
2005-04-14 13:45:00,31.58,31.58,31.52,31.52,4000.0,29.6424,29.6424,29.5861,29.5861,4000.0
2005-04-14 13:50:00,31.52,31.53,31.5,31.5,3600.0,29.5861,29.5955,29.5673,29.5673,3600.0
2005-04-14 13:55:00,31.51,31.51,31.49,31.49,4200.0,29.5767,29.5767,29.5579,29.5579,4200.0
2005-04-14 14:00:00,31.5,31.53,31.5,31.53,4600.0,29.5673,29.5955,29.5673,29.5955,4600.0
2005-04-14 14:05:00,31.54,31.56,31.54,31.55,2400.0,29.6049,29.6236,29.6049,29.6142,2400.0
2005-04-14 14:10:00,31.56,31.58,31.56,31.58,10400.0,29.6236,29.6424,29.6236,29.6424,10400.0
2005-04-14 14:15:00,31.58,31.6,31.58,31.59,9600.0,29.6424,29.6612,29.6424,29.6518,9600.0
2005-04-14 14:20:00,31.59,31.59,31.57,31.58,4600.0,29.6518,29.6518,29.633,29.6424,4600.0
2005-04-14 14:25:00,31.58,31.58,31.58,31.58,800.0,29.6424,29.6424,29.6424,29.6424,800.0
2005-04-14 14:30:00,31.58,31.58,31.53,31.53,3600.0,29.6424,29.6424,29.5955,29.5955,3600.0
2005-04-14 14:35:00,31.54,31.55,31.54,31.55,2000.0,29.6049,29.6142,29.6049,29.6142,2000.0
2005-04-14 14:40:00,31.55,31.55,31.54,31.54,8000.0,29.6142,29.6142,29.6049,29.6049,8000.0
2005-04-14 14:45:00,31.53,31.54,31.53,31.54,3000.0,29.5955,29.6049,29.5955,29.6049,3000.0
2005-04-14 14:50:00,31.53,31.53,31.48,31.48,5400.0,29.5955,29.5955,29.5485,29.5485,5400.0
2005-04-14 14:55:00,31.48,31.5,31.48,31.5,10600.0,29.5485,29.5673,29.5485,29.5673,10600.0
2005-04-14 15:00:00,31.49,31.49,31.47,31.47,4600.0,29.5579,29.5579,29.5392,29.5392,4600.0
2005-04-14 15:05:00,31.46,31.47,31.46,31.47,10000.0,29.5298,29.5392,29.5298,29.5392,10000.0
2005-04-14 15:10:00,31.46,31.49,31.46,31.49,5200.0,29.5298,29.5579,29.5298,29.5579,5200.0
2005-04-14 15:15:00,31.5,31.5,31.48,31.48,6400.0,29.5673,29.5673,29.5485,29.5485,6400.0
2005-04-14 15:20:00,31.45,31.46,31.45,31.45,6200.0,29.5204,29.5298,29.5204,29.5204,6200.0
2005-04-14 15:25:00,31.43,31.43,31.43,31.43,3000.0,29.5016,29.5016,29.5016,29.5016,3000.0
2005-04-14 15:30:00,31.41,31.41,31.39,31.41,7600.0,29.4828,29.4828,29.4641,29.4828,7600.0
2005-04-14 15:35:00,31.41,31.42,31.4,31.42,8000.0,29.4828,29.4922,29.4734,29.4922,8000.0
2005-04-14 15:40:00,31.42,31.42,31.39,31.39,6200.0,29.4922,29.4922,29.4641,29.4641,6200.0
2005-04-14 15:45:00,31.39,31.39,31.32,31.32,8200.0,29.4641,29.4641,29.3984,29.3984,8200.0
2005-04-14 15:50:00,31.32,31.32,31.24,31.27,24200.0,29.3984,29.3984,29.3233,29.3514,24200.0
2005-04-14 15:55:00,31.27,31.32,31.27,31.31,28800.0,29.3514,29.3984,29.3514,29.389,28800.0
2005-04-15 09:30:00,31.21,31.22,31.16,31.2,3600.0,29.2951,29.3045,29.2482,29.2857,3600.0
2005-04-15 09:35:00,31.21,31.21,31.13,31.13,10000.0,29.2951,29.2951,29.22,29.22,10000.0
2005-04-15 09:40:00,31.11,31.17,31.1,31.17,9800.0,29.2012,29.2576,29.1919,29.2576,9800.0
2005-04-15 09:45:00,31.17,31.17,31.12,31.15,16400.0,29.2576,29.2576,29.2106,29.2388,16400.0
2005-04-15 09:50:00,31.16,31.26,31.16,31.26,11200.0,29.2482,29.342,29.2482,29.342,11200.0
2005-04-15 09:55:00,31.25,31.25,31.2,31.2,8400.0,29.3327,29.3327,29.2857,29.2857,8400.0
2005-04-15 10:00:00,31.19,31.22,31.17,31.18,10200.0,29.2763,29.3045,29.2576,29.2669,10200.0
2005-04-15 10:05:00,31.17,31.17,31.1,31.11,8800.0,29.2576,29.2576,29.1919,29.2012,8800.0
2005-04-15 10:10:00,31.11,31.11,31.08,31.09,4600.0,29.2012,29.2012,29.1731,29.1825,4600.0
2005-04-15 10:15:00,31.09,31.15,31.08,31.15,7800.0,29.1825,29.2388,29.1731,29.2388,7800.0
2005-04-15 10:20:00,31.15,31.16,31.11,31.14,10000.0,29.2388,29.2482,29.2012,29.2294,10000.0
2005-04-15 10:25:00,31.14,31.18,31.14,31.18,8000.0,29.2294,29.2669,29.2294,29.2669,8000.0
2005-04-15 10:30:00,31.18,31.25,31.18,31.2,5800.0,29.2669,29.3327,29.2669,29.2857,5800.0
2005-04-15 10:35:00,31.17,31.22,31.13,31.22,6000.0,29.2576,29.3045,29.22,29.3045,6000.0
2005-04-15 10:40:00,31.21,31.27,31.21,31.27,4000.0,29.2951,29.3514,29.2951,29.3514,4000.0
2005-04-15 10:45:00,31.25,31.25,31.24,31.24,7400.0,29.3327,29.3327,29.3233,29.3233,7400.0
2005-04-15 10:50:00,31.24,31.3,31.24,31.3,8400.0,29.3233,29.3796,29.3233,29.3796,8400.0
2005-04-15 10:55:00,31.29,31.31,31.25,31.29,16200.0,29.3702,29.389,29.3327,29.3702,16200.0
2005-04-15 11:00:00,31.28,31.28,31.24,31.24,3200.0,29.3608,29.3608,29.3233,29.3233,3200.0
2005-04-15 11:05:00,31.25,31.25,31.23,31.25,3400.0,29.3327,29.3327,29.3139,29.3327,3400.0
2005-04-15 11:10:00,31.25,31.31,31.24,31.31,15000.0,29.3327,29.389,29.3233,29.389,15000.0
2005-04-15 11:15:00,31.32,31.32,31.3,31.3,3200.0,29.3984,29.3984,29.3796,29.3796,3200.0
2005-04-15 11:20:00,31.3,31.35,31.3,31.35,1200.0,29.3796,29.4265,29.3796,29.4265,1200.0
2005-04-15 11:25:00,31.35,31.35,31.25,31.25,5200.0,29.4265,29.4265,29.3327,29.3327,5200.0
2005-04-15 11:30:00,31.25,31.26,31.24,31.24,3000.0,29.3327,29.342,29.3233,29.3233,3000.0
2005-04-15 11:35:00,31.24,31.24,31.23,31.23,3800.0,29.3233,29.3233,29.3139,29.3139,3800.0
2005-04-15 11:40:00,31.24,31.24,31.19,31.19,4600.0,29.3233,29.3233,29.2763,29.2763,4600.0
2005-04-15 11:45:00,31.17,31.17,31.17,31.17,1400.0,29.2576,29.2576,29.2576,29.2576,1400.0
2005-04-15 11:50:00,31.16,31.17,31.14,31.15,5600.0,29.2482,29.2576,29.2294,29.2388,5600.0
2005-04-15 11:55:00,31.16,31.17,31.13,31.14,4200.0,29.2482,29.2576,29.22,29.2294,4200.0
2005-04-15 12:00:00,31.13,31.13,31.09,31.1,1800.0,29.22,29.22,29.1825,29.1919,1800.0
2005-04-15 12:05:00,31.09,31.15,31.09,31.14,5600.0,29.1825,29.2388,29.1825,29.2294,5600.0
2005-04-15 12:10:00,31.14,31.14,31.14,31.14,2600.0,29.2294,29.2294,29.2294,29.2294,2600.0
2005-04-15 12:15:00,31.18,31.18,31.18,31.18,5600.0,29.2669,29.2669,29.2669,29.2669,5600.0
2005-04-15 12:20:00,31.18,31.21,31.18,31.2,3400.0,29.2669,29.2951,29.2669,29.2857,3400.0
2005-04-15 12:25:00,31.19,31.21,31.18,31.21,12200.0,29.2763,29.2951,29.2669,29.2951,12200.0
2005-04-15 12:30:00,31.2,31.23,31.2,31.23,4000.0,29.2857,29.3139,29.2857,29.3139,4000.0
2005-04-15 12:35:00,31.23,31.27,31.23,31.27,6800.0,29.3139,29.3514,29.3139,29.3514,6800.0
2005-04-15 12:40:00,31.25,31.27,31.25,31.25,2000.0,29.3327,29.3514,29.3327,29.3327,2000.0
2005-04-15 12:45:00,31.24,31.24,31.23,31.23,2400.0,29.3233,29.3233,29.3139,29.3139,2400.0
2005-04-15 12:50:00,31.18,31.19,31.12,31.12,9400.0,29.2669,29.2763,29.2106,29.2106,9400.0
2005-04-15 12:55:00,31.15,31.19,31.15,31.19,6400.0,29.2388,29.2763,29.2388,29.2763,6400.0
2005-04-15 13:00:00,31.19,31.25,31.19,31.25,11600.0,29.2763,29.3327,29.2763,29.3327,11600.0
2005-04-15 13:05:00,31.25,31.27,31.25,31.27,4600.0,29.3327,29.3514,29.3327,29.3514,4600.0
2005-04-15 13:10:00,31.28,31.35,31.27,31.35,7400.0,29.3608,29.4265,29.3514,29.4265,7400.0
2005-04-15 13:15:00,31.33,31.34,31.33,31.34,1200.0,29.4077,29.4171,29.4077,29.4171,1200.0
2005-04-15 13:20:00,31.33,31.33,31.31,31.33,1000.0,29.4077,29.4077,29.389,29.4077,1000.0
2005-04-15 13:25:00,31.34,31.42,31.34,31.4,6800.0,29.4171,29.4922,29.4171,29.4734,6800.0
2005-04-15 13:30:00,31.43,31.48,31.43,31.47,7400.0,29.5016,29.5485,29.5016,29.5392,7400.0
2005-04-15 13:35:00,31.47,31.47,31.39,31.39,11200.0,29.5392,29.5392,29.4641,29.4641,11200.0
2005-04-15 13:40:00,31.39,31.43,31.39,31.43,4200.0,29.4641,29.5016,29.4641,29.5016,4200.0
2005-04-15 13:45:00,31.43,31.43,31.42,31.42,3600.0,29.5016,29.5016,29.4922,29.4922,3600.0
2005-04-15 13:50:00,31.43,31.43,31.43,31.43,3400.0,29.5016,29.5016,29.5016,29.5016,3400.0
2005-04-15 13:55:00,31.42,31.43,31.39,31.4,5400.0,29.4922,29.5016,29.4641,29.4734,5400.0
2005-04-15 14:00:00,31.4,31.4,31.4,31.4,3400.0,29.4734,29.4734,29.4734,29.4734,3400.0
2005-04-15 14:05:00,31.4,31.43,31.4,31.43,2000.0,29.4734,29.5016,29.4734,29.5016,2000.0
2005-04-15 14:10:00,31.43,31.43,31.41,31.41,2200.0,29.5016,29.5016,29.4828,29.4828,2200.0
2005-04-15 14:15:00,31.42,31.53,31.42,31.53,3400.0,29.4922,29.5955,29.4922,29.5955,3400.0
2005-04-15 14:20:00,31.53,31.53,31.52,31.52,800.0,29.5955,29.5955,29.5861,29.5861,800.0
2005-04-15 14:25:00,31.52,31.52,31.5,31.52,1000.0,29.5861,29.5861,29.5673,29.5861,1000.0
2005-04-15 14:30:00,31.52,31.52,31.49,31.49,2800.0,29.5861,29.5861,29.5579,29.5579,2800.0
2005-04-15 14:35:00,31.49,31.49,31.34,31.34,7200.0,29.5579,29.5579,29.4171,29.4171,7200.0
2005-04-15 14:40:00,31.35,31.35,31.25,31.3,15200.0,29.4265,29.4265,29.3327,29.3796,15200.0
2005-04-15 14:45:00,31.3,31.4,31.3,31.33,8600.0,29.3796,29.4734,29.3796,29.4077,8600.0
2005-04-15 14:50:00,31.3,31.3,31.22,31.22,3200.0,29.3796,29.3796,29.3045,29.3045,3200.0
2005-04-15 14:55:00,31.2,31.23,31.2,31.23,9000.0,29.2857,29.3139,29.2857,29.3139,9000.0
2005-04-15 15:00:00,31.23,31.31,31.23,31.23,11000.0,29.3139,29.389,29.3139,29.3139,11000.0
2005-04-15 15:05:00,31.23,31.23,31.21,31.23,4000.0,29.3139,29.3139,29.2951,29.3139,4000.0
2005-04-15 15:10:00,31.2,31.23,31.2,31.22,1200.0,29.2857,29.3139,29.2857,29.3045,1200.0
2005-04-15 15:15:00,31.22,31.25,31.21,31.25,11200.0,29.3045,29.3327,29.2951,29.3327,11200.0
2005-04-15 15:20:00,31.22,31.25,31.21,31.21,5800.0,29.3045,29.3327,29.2951,29.2951,5800.0
2005-04-15 15:25:00,31.18,31.2,31.18,31.2,5200.0,29.2669,29.2857,29.2669,29.2857,5200.0
2005-04-15 15:30:00,31.2,31.24,31.2,31.24,4600.0,29.2857,29.3233,29.2857,29.3233,4600.0
2005-04-15 15:35:00,31.19,31.21,31.18,31.18,4400.0,29.2763,29.2951,29.2669,29.2669,4400.0
2005-04-15 15:40:00,31.18,31.18,31.13,31.13,3600.0,29.2669,29.2669,29.22,29.22,3600.0
2005-04-15 15:45:00,31.13,31.13,31.09,31.09,7400.0,29.22,29.22,29.1825,29.1825,7400.0
2005-04-15 15:50:00,31.09,31.11,31.01,31.01,20600.0,29.1825,29.2012,29.1074,29.1074,20600.0
2005-04-15 15:55:00,30.95,30.95,30.86,30.95,25200.0,29.0511,29.0511,28.9666,29.0511,25200.0
2005-04-18 09:30:00,30.95,30.95,30.95,30.95,3200.0,29.0511,29.0511,29.0511,29.0511,3200.0
2005-04-18 09:35:00,30.98,31.09,30.96,31.09,3400.0,29.0792,29.1825,29.0604,29.1825,3400.0
2005-04-18 09:40:00,31.08,31.11,31.08,31.11,3800.0,29.1731,29.2012,29.1731,29.2012,3800.0
2005-04-18 09:45:00,31.11,31.13,31.11,31.12,7600.0,29.2012,29.22,29.2012,29.2106,7600.0
2005-04-18 09:50:00,31.12,31.39,31.12,31.27,13600.0,29.2106,29.4641,29.2106,29.3514,13600.0
2005-04-18 09:55:00,31.33,31.33,31.23,31.31,10200.0,29.4077,29.4077,29.3139,29.389,10200.0
2005-04-18 10:00:00,31.31,31.37,31.31,31.36,3600.0,29.389,29.4453,29.389,29.4359,3600.0
2005-04-18 10:05:00,31.36,31.36,31.35,31.36,3800.0,29.4359,29.4359,29.4265,29.4359,3800.0
2005-04-18 10:10:00,31.36,31.55,31.36,31.55,21200.0,29.4359,29.6142,29.4359,29.6142,21200.0
2005-04-18 10:15:00,31.54,31.54,31.49,31.5,5600.0,29.6049,29.6049,29.5579,29.5673,5600.0
2005-04-18 10:20:00,31.5,31.55,31.5,31.5,3000.0,29.5673,29.6142,29.5673,29.5673,3000.0
2005-04-18 10:25:00,31.49,31.49,31.25,31.25,18200.0,29.5579,29.5579,29.3327,29.3327,18200.0
2005-04-18 10:30:00,31.25,31.27,31.25,31.27,10400.0,29.3327,29.3514,29.3327,29.3514,10400.0
2005-04-18 10:35:00,31.28,31.35,31.28,31.35,3400.0,29.3608,29.4265,29.3608,29.4265,3400.0
2005-04-18 10:40:00,31.35,31.47,31.35,31.47,13000.0,29.4265,29.5392,29.4265,29.5392,13000.0
2005-04-18 10:45:00,31.47,31.47,31.43,31.45,17000.0,29.5392,29.5392,29.5016,29.5204,17000.0
2005-04-18 10:50:00,31.45,31.47,31.45,31.47,4600.0,29.5204,29.5392,29.5204,29.5392,4600.0
2005-04-18 10:55:00,31.47,31.5,31.47,31.5,2800.0,29.5392,29.5673,29.5392,29.5673,2800.0
2005-04-18 11:00:00,31.51,31.63,31.51,31.61,7400.0,29.5767,29.6893,29.5767,29.6706,7400.0
2005-04-18 11:05:00,31.61,31.63,31.61,31.61,4600.0,29.6706,29.6893,29.6706,29.6706,4600.0
2005-04-18 11:10:00,31.61,31.64,31.61,31.62,5600.0,29.6706,29.6987,29.6706,29.6799,5600.0
2005-04-18 11:15:00,31.63,31.63,31.61,31.61,6000.0,29.6893,29.6893,29.6706,29.6706,6000.0
2005-04-18 11:20:00,31.61,31.66,31.61,31.61,6200.0,29.6706,29.7175,29.6706,29.6706,6200.0
2005-04-18 11:25:00,31.61,31.61,31.61,31.61,2600.0,29.6706,29.6706,29.6706,29.6706,2600.0
2005-04-18 11:30:00,31.61,31.62,31.61,31.62,20200.0,29.6706,29.6799,29.6706,29.6799,20200.0
2005-04-18 11:35:00,31.61,31.61,31.53,31.57,14600.0,29.6706,29.6706,29.5955,29.633,14600.0
2005-04-18 11:40:00,31.58,31.58,31.58,31.58,3200.0,29.6424,29.6424,29.6424,29.6424,3200.0
2005-04-18 11:45:00,31.56,31.56,31.45,31.45,4200.0,29.6236,29.6236,29.5204,29.5204,4200.0
2005-04-18 11:50:00,31.45,31.5,31.45,31.5,9200.0,29.5204,29.5673,29.5204,29.5673,9200.0
2005-04-18 11:55:00,31.5,31.5,31.5,31.5,600.0,29.5673,29.5673,29.5673,29.5673,600.0
2005-04-18 12:00:00,31.5,31.5,31.5,31.5,400.0,29.5673,29.5673,29.5673,29.5673,400.0
2005-04-18 12:05:00,31.5,31.57,31.5,31.57,19200.0,29.5673,29.633,29.5673,29.633,19200.0
2005-04-18 12:10:00,31.57,31.57,31.55,31.56,10800.0,29.633,29.633,29.6142,29.6236,10800.0
2005-04-18 12:15:00,31.56,31.56,31.56,31.56,1600.0,29.6236,29.6236,29.6236,29.6236,1600.0
2005-04-18 12:20:00,31.54,31.54,31.49,31.5,7000.0,29.6049,29.6049,29.5579,29.5673,7000.0
2005-04-18 12:25:00,31.5,31.5,31.49,31.49,5800.0,29.5673,29.5673,29.5579,29.5579,5800.0
2005-04-18 12:30:00,31.5,31.5,31.5,31.5,1800.0,29.5673,29.5673,29.5673,29.5673,1800.0
2005-04-18 12:35:00,31.49,31.55,31.49,31.55,24400.0,29.5579,29.6142,29.5579,29.6142,24400.0
2005-04-18 12:40:00,31.55,31.55,31.54,31.54,4200.0,29.6142,29.6142,29.6049,29.6049,4200.0
2005-04-18 12:45:00,31.54,31.54,31.54,31.54,200.0,29.6049,29.6049,29.6049,29.6049,200.0
2005-04-18 12:50:00,31.54,31.55,31.54,31.54,5000.0,29.6049,29.6142,29.6049,29.6049,5000.0
2005-04-18 12:55:00,31.55,31.55,31.54,31.54,9600.0,29.6142,29.6142,29.6049,29.6049,9600.0
2005-04-18 13:00:00,31.54,31.54,31.54,31.54,4600.0,29.6049,29.6049,29.6049,29.6049,4600.0
2005-04-18 13:05:00,31.54,31.6,31.53,31.6,5200.0,29.6049,29.6612,29.5955,29.6612,5200.0
2005-04-18 13:10:00,31.59,31.59,31.59,31.59,200.0,29.6518,29.6518,29.6518,29.6518,200.0
2005-04-18 13:15:00,31.6,31.61,31.59,31.61,8000.0,29.6612,29.6706,29.6518,29.6706,8000.0
2005-04-18 13:20:00,31.61,31.65,31.61,31.65,7800.0,29.6706,29.7081,29.6706,29.7081,7800.0
2005-04-18 13:25:00,31.66,31.82,31.65,31.82,27800.0,29.7175,29.8677,29.7081,29.8677,27800.0
2005-04-18 13:30:00,31.82,31.84,31.82,31.84,7600.0,29.8677,29.8865,29.8677,29.8865,7600.0
2005-04-18 13:35:00,31.84,31.84,31.83,31.83,13800.0,29.8865,29.8865,29.8771,29.8771,13800.0
2005-04-18 13:40:00,31.83,31.85,31.83,31.84,13400.0,29.8771,29.8958,29.8771,29.8865,13400.0
2005-04-18 13:45:00,31.84,31.84,31.83,31.83,3800.0,29.8865,29.8865,29.8771,29.8771,3800.0
2005-04-18 13:50:00,31.83,31.83,31.77,31.77,6800.0,29.8771,29.8771,29.8207,29.8207,6800.0
2005-04-18 13:55:00,31.74,31.75,31.68,31.68,7800.0,29.7926,29.802,29.7363,29.7363,7800.0
2005-04-18 14:00:00,31.68,31.77,31.67,31.75,11000.0,29.7363,29.8207,29.7269,29.802,11000.0
2005-04-18 14:05:00,31.79,31.79,31.78,31.78,4400.0,29.8395,29.8395,29.8301,29.8301,4400.0
2005-04-18 14:10:00,31.78,31.78,31.78,31.78,800.0,29.8301,29.8301,29.8301,29.8301,800.0
2005-04-18 14:15:00,31.78,31.78,31.72,31.73,3000.0,29.8301,29.8301,29.7738,29.7832,3000.0
2005-04-18 14:20:00,31.73,31.73,31.69,31.72,4400.0,29.7832,29.7832,29.7457,29.7738,4400.0
2005-04-18 14:25:00,31.72,31.72,31.72,31.72,7200.0,29.7738,29.7738,29.7738,29.7738,7200.0
2005-04-18 14:30:00,31.72,31.75,31.72,31.75,4000.0,29.7738,29.802,29.7738,29.802,4000.0
2005-04-18 14:35:00,31.75,31.75,31.75,31.75,1200.0,29.802,29.802,29.802,29.802,1200.0
2005-04-18 14:40:00,31.75,31.75,31.73,31.73,2400.0,29.802,29.802,29.7832,29.7832,2400.0
2005-04-18 14:45:00,31.74,31.74,31.69,31.69,3000.0,29.7926,29.7926,29.7457,29.7457,3000.0
2005-04-18 14:50:00,31.7,31.7,31.7,31.7,3200.0,29.755,29.755,29.755,29.755,3200.0
2005-04-18 14:55:00,31.68,31.68,31.68,31.68,600.0,29.7363,29.7363,29.7363,29.7363,600.0
2005-04-18 15:00:00,31.68,31.75,31.67,31.73,13400.0,29.7363,29.802,29.7269,29.7832,13400.0
2005-04-18 15:05:00,31.73,31.73,31.66,31.66,1600.0,29.7832,29.7832,29.7175,29.7175,1600.0
2005-04-18 15:10:00,31.66,31.68,31.66,31.66,8200.0,29.7175,29.7363,29.7175,29.7175,8200.0
2005-04-18 15:15:00,31.66,31.67,31.66,31.67,11800.0,29.7175,29.7269,29.7175,29.7269,11800.0
2005-04-18 15:20:00,31.67,31.67,31.56,31.64,18000.0,29.7269,29.7269,29.6236,29.6987,18000.0
2005-04-18 15:25:00,31.64,31.66,31.64,31.65,28000.0,29.6987,29.7175,29.6987,29.7081,28000.0
2005-04-18 15:30:00,31.65,31.68,31.64,31.68,17400.0,29.7081,29.7363,29.6987,29.7363,17400.0
2005-04-18 15:35:00,31.66,31.66,31.62,31.63,7400.0,29.7175,29.7175,29.6799,29.6893,7400.0
2005-04-18 15:40:00,31.63,31.65,31.63,31.65,13800.0,29.6893,29.7081,29.6893,29.7081,13800.0
2005-04-18 15:45:00,31.65,31.72,31.65,31.71,23600.0,29.7081,29.7738,29.7081,29.7644,23600.0
2005-04-18 15:50:00,31.71,31.73,31.68,31.68,7600.0,29.7644,29.7832,29.7363,29.7363,7600.0
2005-04-18 15:55:00,31.68,31.68,31.63,31.64,15000.0,29.7363,29.7363,29.6893,29.6987,15000.0
2005-04-19 09:30:00,31.67,31.71,31.53,31.71,17000.0,29.7269,29.7644,29.5955,29.7644,17000.0
2005-04-19 09:35:00,31.71,31.71,31.63,31.71,6600.0,29.7644,29.7644,29.6893,29.7644,6600.0
2005-04-19 09:40:00,31.71,31.71,31.67,31.68,10600.0,29.7644,29.7644,29.7269,29.7363,10600.0
2005-04-19 09:45:00,31.7,31.76,31.68,31.76,15000.0,29.755,29.8114,29.7363,29.8114,15000.0
2005-04-19 09:50:00,31.77,31.86,31.77,31.84,18000.0,29.8207,29.9052,29.8207,29.8865,18000.0
2005-04-19 09:55:00,31.84,31.86,31.83,31.86,17800.0,29.8865,29.9052,29.8771,29.9052,17800.0
2005-04-19 10:00:00,31.91,32.05,31.91,32.05,16800.0,29.9522,30.0836,29.9522,30.0836,16800.0
2005-04-19 10:05:00,32.05,32.05,31.92,31.92,7600.0,30.0836,30.0836,29.9615,29.9615,7600.0
2005-04-19 10:10:00,31.91,31.99,31.91,31.96,4600.0,29.9522,30.0272,29.9522,29.9991,4600.0
2005-04-19 10:15:00,31.96,31.96,31.93,31.93,8000.0,29.9991,29.9991,29.9709,29.9709,8000.0
2005-04-19 10:20:00,31.92,31.93,31.84,31.88,12400.0,29.9615,29.9709,29.8865,29.924,12400.0
2005-04-19 10:25:00,31.89,31.96,31.89,31.93,20400.0,29.9334,29.9991,29.9334,29.9709,20400.0
2005-04-19 10:30:00,31.93,31.98,31.93,31.98,20200.0,29.9709,30.0179,29.9709,30.0179,20200.0
2005-04-19 10:35:00,31.98,31.98,31.94,31.94,4000.0,30.0179,30.0179,29.9803,29.9803,4000.0
2005-04-19 10:40:00,31.94,31.95,31.93,31.93,2000.0,29.9803,29.9897,29.9709,29.9709,2000.0
2005-04-19 10:45:00,31.93,31.94,31.89,31.89,8400.0,29.9709,29.9803,29.9334,29.9334,8400.0
2005-04-19 10:50:00,31.9,31.95,31.9,31.95,20800.0,29.9428,29.9897,29.9428,29.9897,20800.0
2005-04-19 10:55:00,31.95,31.99,31.93,31.93,10800.0,29.9897,30.0272,29.9709,29.9709,10800.0
2005-04-19 11:00:00,31.93,31.95,31.92,31.93,7000.0,29.9709,29.9897,29.9615,29.9709,7000.0
2005-04-19 11:05:00,31.93,31.96,31.93,31.95,5800.0,29.9709,29.9991,29.9709,29.9897,5800.0
2005-04-19 11:10:00,31.95,31.95,31.89,31.9,5400.0,29.9897,29.9897,29.9334,29.9428,5400.0
2005-04-19 11:15:00,31.9,31.94,31.9,31.94,20400.0,29.9428,29.9803,29.9428,29.9803,20400.0
2005-04-19 11:20:00,31.94,31.94,31.88,31.92,7400.0,29.9803,29.9803,29.924,29.9615,7400.0
2005-04-19 11:25:00,31.92,31.97,31.92,31.97,6800.0,29.9615,30.0085,29.9615,30.0085,6800.0
2005-04-19 11:30:00,31.98,32.09,31.98,32.09,10200.0,30.0179,30.1211,30.0179,30.1211,10200.0
2005-04-19 11:35:00,32.06,32.07,32.04,32.06,2600.0,30.093,30.1023,30.0742,30.093,2600.0
2005-04-19 11:40:00,32.06,32.06,32.06,32.06,800.0,30.093,30.093,30.093,30.093,800.0
2005-04-19 11:45:00,32.06,32.13,32.0,32.13,25200.0,30.093,30.1587,30.0366,30.1587,25200.0
2005-04-19 11:50:00,32.12,32.16,32.12,32.16,8400.0,30.1493,30.1868,30.1493,30.1868,8400.0
2005-04-19 11:55:00,32.15,32.2,32.15,32.19,12400.0,30.1774,30.2244,30.1774,30.215,12400.0
2005-04-19 12:00:00,32.19,32.19,32.09,32.1,9200.0,30.215,30.215,30.1211,30.1305,9200.0
2005-04-19 12:05:00,32.11,32.13,32.08,32.08,7200.0,30.1399,30.1587,30.1117,30.1117,7200.0
2005-04-19 12:10:00,32.09,32.18,32.09,32.12,12600.0,30.1211,30.2056,30.1211,30.1493,12600.0
2005-04-19 12:15:00,32.12,32.12,32.08,32.1,8800.0,30.1493,30.1493,30.1117,30.1305,8800.0
2005-04-19 12:20:00,32.1,32.1,32.09,32.1,6400.0,30.1305,30.1305,30.1211,30.1305,6400.0
2005-04-19 12:25:00,32.1,32.1,32.09,32.1,5000.0,30.1305,30.1305,30.1211,30.1305,5000.0
2005-04-19 12:30:00,32.1,32.12,32.07,32.1,8200.0,30.1305,30.1493,30.1023,30.1305,8200.0
2005-04-19 12:35:00,32.1,32.13,32.05,32.07,6400.0,30.1305,30.1587,30.0836,30.1023,6400.0
2005-04-19 12:40:00,32.09,32.09,32.09,32.09,400.0,30.1211,30.1211,30.1211,30.1211,400.0
2005-04-19 12:45:00,32.09,32.1,32.09,32.1,3400.0,30.1211,30.1305,30.1211,30.1305,3400.0
2005-04-19 12:50:00,32.1,32.1,32.1,32.1,3800.0,30.1305,30.1305,30.1305,30.1305,3800.0
2005-04-19 12:55:00,32.1,32.1,32.1,32.1,1400.0,30.1305,30.1305,30.1305,30.1305,1400.0
2005-04-19 13:00:00,32.1,32.1,32.09,32.1,4000.0,30.1305,30.1305,30.1211,30.1305,4000.0
2005-04-19 13:05:00,32.1,32.1,32.04,32.1,23400.0,30.1305,30.1305,30.0742,30.1305,23400.0
2005-04-19 13:10:00,32.06,32.07,32.06,32.07,3800.0,30.093,30.1023,30.093,30.1023,3800.0
2005-04-19 13:15:00,32.07,32.07,32.02,32.02,7800.0,30.1023,30.1023,30.0554,30.0554,7800.0
2005-04-19 13:20:00,32.04,32.04,32.04,32.04,7800.0,30.0742,30.0742,30.0742,30.0742,7800.0
2005-04-19 13:25:00,32.04,32.09,32.04,32.08,11800.0,30.0742,30.1211,30.0742,30.1117,11800.0
2005-04-19 13:30:00,32.08,32.08,32.05,32.05,10400.0,30.1117,30.1117,30.0836,30.0836,10400.0
2005-04-19 13:35:00,32.05,32.06,32.05,32.05,4400.0,30.0836,30.093,30.0836,30.0836,4400.0
2005-04-19 13:40:00,32.05,32.06,32.05,32.06,11600.0,30.0836,30.093,30.0836,30.093,11600.0
2005-04-19 13:45:00,32.07,32.1,32.07,32.1,8000.0,30.1023,30.1305,30.1023,30.1305,8000.0
2005-04-19 13:50:00,32.11,32.11,32.08,32.1,27000.0,30.1399,30.1399,30.1117,30.1305,27000.0
2005-04-19 13:55:00,32.1,32.11,32.1,32.11,3800.0,30.1305,30.1399,30.1305,30.1399,3800.0
2005-04-19 14:00:00,32.11,32.12,32.11,32.11,38000.0,30.1399,30.1493,30.1399,30.1399,38000.0
2005-04-19 14:05:00,32.12,32.13,32.1,32.13,17000.0,30.1493,30.1587,30.1305,30.1587,17000.0
2005-04-19 14:10:00,32.12,32.13,32.12,32.13,14800.0,30.1493,30.1587,30.1493,30.1587,14800.0
2005-04-19 14:15:00,32.15,32.16,32.15,32.15,10600.0,30.1774,30.1868,30.1774,30.1774,10600.0
2005-04-19 14:20:00,32.15,32.15,32.14,32.15,4200.0,30.1774,30.1774,30.168,30.1774,4200.0
2005-04-19 14:25:00,32.14,32.14,32.13,32.13,2400.0,30.168,30.168,30.1587,30.1587,2400.0
2005-04-19 14:30:00,32.13,32.15,32.13,32.13,5200.0,30.1587,30.1774,30.1587,30.1587,5200.0
2005-04-19 14:35:00,32.14,32.14,32.13,32.13,12400.0,30.168,30.168,30.1587,30.1587,12400.0
2005-04-19 14:40:00,32.13,32.13,32.13,32.13,4600.0,30.1587,30.1587,30.1587,30.1587,4600.0
2005-04-19 14:45:00,32.13,32.13,32.12,32.12,5000.0,30.1587,30.1587,30.1493,30.1493,5000.0
2005-04-19 14:50:00,32.13,32.13,32.13,32.13,13800.0,30.1587,30.1587,30.1587,30.1587,13800.0
2005-04-19 14:55:00,32.13,32.15,32.13,32.15,15600.0,30.1587,30.1774,30.1587,30.1774,15600.0
2005-04-19 15:00:00,32.15,32.15,32.13,32.13,6800.0,30.1774,30.1774,30.1587,30.1587,6800.0
2005-04-19 15:05:00,32.13,32.13,32.09,32.09,7200.0,30.1587,30.1587,30.1211,30.1211,7200.0
2005-04-19 15:10:00,32.07,32.1,32.05,32.1,23000.0,30.1023,30.1305,30.0836,30.1305,23000.0
2005-04-19 15:15:00,32.1,32.1,32.09,32.1,7800.0,30.1305,30.1305,30.1211,30.1305,7800.0
2005-04-19 15:20:00,32.08,32.09,32.0,32.02,8800.0,30.1117,30.1211,30.0366,30.0554,8800.0
2005-04-19 15:25:00,32.02,32.06,32.01,32.02,28800.0,30.0554,30.093,30.046,30.0554,28800.0
2005-04-19 15:30:00,32.01,32.05,32.01,32.05,19200.0,30.046,30.0836,30.046,30.0836,19200.0
2005-04-19 15:35:00,32.06,32.06,32.05,32.05,13600.0,30.093,30.093,30.0836,30.0836,13600.0
2005-04-19 15:40:00,32.05,32.14,32.05,32.12,15800.0,30.0836,30.168,30.0836,30.1493,15800.0
2005-04-19 15:45:00,32.13,32.23,32.13,32.2,22400.0,30.1587,30.2525,30.1587,30.2244,22400.0
2005-04-19 15:50:00,32.2,32.2,32.2,32.2,17800.0,30.2244,30.2244,30.2244,30.2244,17800.0
2005-04-19 15:55:00,32.19,32.19,32.1,32.13,18400.0,30.215,30.215,30.1305,30.1587,18400.0
2005-04-20 09:30:00,32.1,32.35,32.1,32.3,20000.0,30.1305,30.3652,30.1305,30.3182,20000.0
2005-04-20 09:35:00,32.29,32.29,32.24,32.27,13200.0,30.3088,30.3088,30.2619,30.2901,13200.0
2005-04-20 09:40:00,32.25,32.27,32.12,32.17,21400.0,30.2713,30.2901,30.1493,30.1962,21400.0
2005-04-20 09:45:00,32.17,32.2,32.15,32.17,9600.0,30.1962,30.2244,30.1774,30.1962,9600.0
2005-04-20 09:50:00,32.17,32.17,32.13,32.15,17000.0,30.1962,30.1962,30.1587,30.1774,17000.0
2005-04-20 09:55:00,32.14,32.15,32.13,32.13,6000.0,30.168,30.1774,30.1587,30.1587,6000.0
2005-04-20 10:00:00,32.11,32.2,32.11,32.2,26800.0,30.1399,30.2244,30.1399,30.2244,26800.0
2005-04-20 10:05:00,32.2,32.2,32.19,32.19,1400.0,30.2244,30.2244,30.215,30.215,1400.0
2005-04-20 10:10:00,32.18,32.2,32.11,32.14,15800.0,30.2056,30.2244,30.1399,30.168,15800.0
2005-04-20 10:15:00,32.15,32.18,32.12,32.12,11600.0,30.1774,30.2056,30.1493,30.1493,11600.0
2005-04-20 10:20:00,32.12,32.14,32.1,32.11,5400.0,30.1493,30.168,30.1305,30.1399,5400.0
2005-04-20 10:25:00,32.11,32.13,32.11,32.13,2800.0,30.1399,30.1587,30.1399,30.1587,2800.0
2005-04-20 10:30:00,32.13,32.21,32.13,32.21,11800.0,30.1587,30.2337,30.1587,30.2337,11800.0
2005-04-20 10:35:00,32.22,32.24,32.18,32.24,5800.0,30.2431,30.2619,30.2056,30.2619,5800.0
2005-04-20 10:40:00,32.27,32.27,32.2,32.23,3200.0,30.2901,30.2901,30.2244,30.2525,3200.0
2005-04-20 10:45:00,32.23,32.23,32.23,32.23,8600.0,30.2525,30.2525,30.2525,30.2525,8600.0
2005-04-20 10:50:00,32.23,32.23,32.23,32.23,4000.0,30.2525,30.2525,30.2525,30.2525,4000.0
2005-04-20 10:55:00,32.23,32.29,32.23,32.27,4000.0,30.2525,30.3088,30.2525,30.2901,4000.0
2005-04-20 11:00:00,32.27,32.43,32.27,32.43,8200.0,30.2901,30.4403,30.2901,30.4403,8200.0
2005-04-20 11:05:00,32.47,32.48,32.46,32.48,8600.0,30.4778,30.4872,30.4684,30.4872,8600.0
2005-04-20 11:10:00,32.47,32.48,32.42,32.47,10400.0,30.4778,30.4872,30.4309,30.4778,10400.0
2005-04-20 11:15:00,32.47,32.47,32.42,32.47,3800.0,30.4778,30.4778,30.4309,30.4778,3800.0
2005-04-20 11:20:00,32.47,32.47,32.37,32.38,4800.0,30.4778,30.4778,30.3839,30.3933,4800.0
2005-04-20 11:25:00,32.37,32.38,32.34,32.38,6400.0,30.3839,30.3933,30.3558,30.3933,6400.0
2005-04-20 11:30:00,32.37,32.38,32.37,32.37,5400.0,30.3839,30.3933,30.3839,30.3839,5400.0
2005-04-20 11:35:00,32.37,32.38,32.34,32.34,6800.0,30.3839,30.3933,30.3558,30.3558,6800.0
2005-04-20 11:40:00,32.33,32.34,32.33,32.34,3600.0,30.3464,30.3558,30.3464,30.3558,3600.0
2005-04-20 11:45:00,32.34,32.34,32.34,32.34,200.0,30.3558,30.3558,30.3558,30.3558,200.0
2005-04-20 11:50:00,32.34,32.34,32.34,32.34,1800.0,30.3558,30.3558,30.3558,30.3558,1800.0
2005-04-20 11:55:00,32.34,32.34,32.32,32.33,4600.0,30.3558,30.3558,30.337,30.3464,4600.0
2005-04-20 12:00:00,32.33,32.33,32.33,32.33,3800.0,30.3464,30.3464,30.3464,30.3464,3800.0
2005-04-20 12:05:00,32.33,32.33,32.33,32.33,4000.0,30.3464,30.3464,30.3464,30.3464,4000.0
2005-04-20 12:10:00,32.32,32.37,32.32,32.37,5000.0,30.337,30.3839,30.337,30.3839,5000.0
2005-04-20 12:15:00,32.35,32.35,32.35,32.35,1800.0,30.3652,30.3652,30.3652,30.3652,1800.0
2005-04-20 12:20:00,32.35,32.35,32.31,32.31,8400.0,30.3652,30.3652,30.3276,30.3276,8400.0
2005-04-20 12:25:00,32.31,32.31,32.3,32.3,600.0,30.3276,30.3276,30.3182,30.3182,600.0
2005-04-20 12:30:00,32.31,32.31,32.31,32.31,4200.0,30.3276,30.3276,30.3276,30.3276,4200.0
2005-04-20 12:35:00,32.31,32.31,32.31,32.31,800.0,30.3276,30.3276,30.3276,30.3276,800.0
2005-04-20 12:40:00,32.31,32.31,32.31,32.31,600.0,30.3276,30.3276,30.3276,30.3276,600.0
2005-04-20 12:45:00,32.31,32.31,32.31,32.31,2800.0,30.3276,30.3276,30.3276,30.3276,2800.0
2005-04-20 12:50:00,32.28,32.28,32.13,32.16,6000.0,30.2995,30.2995,30.1587,30.1868,6000.0
2005-04-20 12:55:00,32.16,32.2,32.16,32.2,3600.0,30.1868,30.2244,30.1868,30.2244,3600.0
2005-04-20 13:00:00,32.16,32.16,32.13,32.13,1000.0,30.1868,30.1868,30.1587,30.1587,1000.0
2005-04-20 13:05:00,32.13,32.13,32.13,32.13,600.0,30.1587,30.1587,30.1587,30.1587,600.0
2005-04-20 13:10:00,32.12,32.12,32.0,32.0,22200.0,30.1493,30.1493,30.0366,30.0366,22200.0
2005-04-20 13:15:00,31.96,31.98,31.96,31.98,5400.0,29.9991,30.0179,29.9991,30.0179,5400.0
2005-04-20 13:20:00,31.98,31.98,31.98,31.98,400.0,30.0179,30.0179,30.0179,30.0179,400.0
2005-04-20 13:25:00,31.98,31.98,31.97,31.97,1200.0,30.0179,30.0179,30.0085,30.0085,1200.0
2005-04-20 13:30:00,31.96,31.98,31.96,31.98,9200.0,29.9991,30.0179,29.9991,30.0179,9200.0
2005-04-20 13:35:00,31.98,31.98,31.87,31.87,9800.0,30.0179,30.0179,29.9146,29.9146,9800.0
2005-04-20 13:40:00,31.87,31.87,31.87,31.87,400.0,29.9146,29.9146,29.9146,29.9146,400.0
2005-04-20 13:45:00,31.87,31.87,31.86,31.87,1400.0,29.9146,29.9146,29.9052,29.9146,1400.0
2005-04-20 13:50:00,31.94,31.94,31.89,31.9,2000.0,29.9803,29.9803,29.9334,29.9428,2000.0
2005-04-20 13:55:00,31.93,32.0,31.93,31.96,9600.0,29.9709,30.0366,29.9709,29.9991,9600.0
2005-04-20 14:00:00,31.96,32.03,31.96,32.01,9800.0,29.9991,30.0648,29.9991,30.046,9800.0
2005-04-20 14:05:00,32.01,32.02,32.01,32.02,12400.0,30.046,30.0554,30.046,30.0554,12400.0
2005-04-20 14:10:00,32.02,32.03,31.98,31.98,5800.0,30.0554,30.0648,30.0179,30.0179,5800.0
2005-04-20 14:15:00,31.98,31.99,31.96,31.96,3400.0,30.0179,30.0272,29.9991,29.9991,3400.0
2005-04-20 14:20:00,31.97,31.97,31.91,31.91,6400.0,30.0085,30.0085,29.9522,29.9522,6400.0
2005-04-20 14:25:00,31.91,31.93,31.91,31.93,5400.0,29.9522,29.9709,29.9522,29.9709,5400.0
2005-04-20 14:30:00,31.93,31.93,31.93,31.93,4000.0,29.9709,29.9709,29.9709,29.9709,4000.0
2005-04-20 14:35:00,31.93,31.99,31.93,31.94,13800.0,29.9709,30.0272,29.9709,29.9803,13800.0
2005-04-20 14:40:00,31.93,31.93,31.93,31.93,14000.0,29.9709,29.9709,29.9709,29.9709,14000.0
2005-04-20 14:45:00,31.93,31.94,31.93,31.93,16000.0,29.9709,29.9803,29.9709,29.9709,16000.0
2005-04-20 14:50:00,31.9,31.9,31.82,31.86,2200.0,29.9428,29.9428,29.8677,29.9052,2200.0
2005-04-20 14:55:00,31.86,31.93,31.86,31.93,7000.0,29.9052,29.9709,29.9052,29.9709,7000.0
2005-04-20 15:00:00,31.9,31.93,31.9,31.93,2400.0,29.9428,29.9709,29.9428,29.9709,2400.0
2005-04-20 15:05:00,31.93,31.93,31.89,31.89,1000.0,29.9709,29.9709,29.9334,29.9334,1000.0
2005-04-20 15:10:00,31.9,31.9,31.89,31.89,1400.0,29.9428,29.9428,29.9334,29.9334,1400.0
2005-04-20 15:15:00,31.88,31.88,31.88,31.88,6800.0,29.924,29.924,29.924,29.924,6800.0
2005-04-20 15:20:00,31.88,31.88,31.8,31.8,11600.0,29.924,29.924,29.8489,29.8489,11600.0
2005-04-20 15:25:00,31.75,31.75,31.73,31.75,7800.0,29.802,29.802,29.7832,29.802,7800.0
2005-04-20 15:30:00,31.75,31.8,31.73,31.73,13400.0,29.802,29.8489,29.7832,29.7832,13400.0
2005-04-20 15:35:00,31.73,31.73,31.7,31.71,18000.0,29.7832,29.7832,29.755,29.7644,18000.0
2005-04-20 15:40:00,31.68,31.68,31.6,31.6,8800.0,29.7363,29.7363,29.6612,29.6612,8800.0
2005-04-20 15:45:00,31.62,31.63,31.55,31.63,36400.0,29.6799,29.6893,29.6142,29.6893,36400.0
2005-04-20 15:50:00,31.64,31.72,31.64,31.7,14800.0,29.6987,29.7738,29.6987,29.755,14800.0
2005-04-20 15:55:00,31.71,31.75,31.7,31.7,9600.0,29.7644,29.802,29.755,29.755,9600.0
2005-04-21 09:35:00,31.93,31.95,31.91,31.95,8600.0,29.9709,29.9897,29.9522,29.9897,8600.0
2005-04-21 09:40:00,31.94,32.04,31.93,32.04,4400.0,29.9803,30.0742,29.9709,30.0742,4400.0
2005-04-21 09:45:00,32.05,32.23,32.05,32.2,4600.0,30.0836,30.2525,30.0836,30.2244,4600.0
2005-04-21 09:50:00,32.21,32.21,32.05,32.05,5400.0,30.2337,30.2337,30.0836,30.0836,5400.0
2005-04-21 09:55:00,32.04,32.2,31.99,32.2,11800.0,30.0742,30.2244,30.0272,30.2244,11800.0
2005-04-21 10:00:00,32.18,32.18,32.09,32.13,7000.0,30.2056,30.2056,30.1211,30.1587,7000.0
2005-04-21 10:05:00,32.11,32.15,32.1,32.15,4000.0,30.1399,30.1774,30.1305,30.1774,4000.0
2005-04-21 10:10:00,32.15,32.2,32.15,32.2,5400.0,30.1774,30.2244,30.1774,30.2244,5400.0
2005-04-21 10:15:00,32.19,32.2,32.19,32.2,4400.0,30.215,30.2244,30.215,30.2244,4400.0
2005-04-21 10:20:00,32.2,32.31,32.19,32.3,13800.0,30.2244,30.3276,30.215,30.3182,13800.0
2005-04-21 10:25:00,32.33,32.37,32.33,32.36,9200.0,30.3464,30.3839,30.3464,30.3745,9200.0
2005-04-21 10:30:00,32.37,32.4,32.37,32.4,1600.0,30.3839,30.4121,30.3839,30.4121,1600.0
2005-04-21 10:35:00,32.4,32.55,32.4,32.49,34200.0,30.4121,30.5529,30.4121,30.4966,34200.0
2005-04-21 10:40:00,32.54,32.68,32.53,32.64,32400.0,30.5435,30.6749,30.5341,30.6374,32400.0
2005-04-21 10:45:00,32.6,32.68,32.6,32.6,18600.0,30.5998,30.6749,30.5998,30.5998,18600.0
2005-04-21 10:50:00,32.6,32.61,32.58,32.59,12600.0,30.5998,30.6092,30.581,30.5904,12600.0
2005-04-21 10:55:00,32.59,32.59,32.52,32.52,17600.0,30.5904,30.5904,30.5247,30.5247,17600.0
2005-04-21 11:00:00,32.53,32.53,32.52,32.52,8800.0,30.5341,30.5341,30.5247,30.5247,8800.0
2005-04-21 11:05:00,32.52,32.52,32.5,32.5,19000.0,30.5247,30.5247,30.506,30.506,19000.0
2005-04-21 11:10:00,32.51,32.51,32.49,32.49,4400.0,30.5153,30.5153,30.4966,30.4966,4400.0
2005-04-21 11:15:00,32.49,32.56,32.49,32.56,9600.0,30.4966,30.5623,30.4966,30.5623,9600.0
2005-04-21 11:20:00,32.56,32.56,32.54,32.55,8400.0,30.5623,30.5623,30.5435,30.5529,8400.0
2005-04-21 11:25:00,32.54,32.54,32.5,32.51,14400.0,30.5435,30.5435,30.506,30.5153,14400.0
2005-04-21 11:30:00,32.5,32.53,32.5,32.51,10600.0,30.506,30.5341,30.506,30.5153,10600.0
2005-04-21 11:35:00,32.51,32.52,32.49,32.51,12400.0,30.5153,30.5247,30.4966,30.5153,12400.0
2005-04-21 11:40:00,32.51,32.59,32.51,32.59,12400.0,30.5153,30.5904,30.5153,30.5904,12400.0
2005-04-21 11:45:00,32.59,32.59,32.57,32.58,5800.0,30.5904,30.5904,30.5717,30.581,5800.0
2005-04-21 11:50:00,32.57,32.58,32.56,32.56,11200.0,30.5717,30.581,30.5623,30.5623,11200.0
2005-04-21 11:55:00,32.57,32.57,32.56,32.56,4400.0,30.5717,30.5717,30.5623,30.5623,4400.0
2005-04-21 12:00:00,32.56,32.6,32.56,32.6,14000.0,30.5623,30.5998,30.5623,30.5998,14000.0
2005-04-21 12:05:00,32.59,32.6,32.57,32.6,13000.0,30.5904,30.5998,30.5717,30.5998,13000.0
2005-04-21 12:10:00,32.59,32.67,32.59,32.61,12600.0,30.5904,30.6655,30.5904,30.6092,12600.0
2005-04-21 12:15:00,32.6,32.62,32.58,32.6,3000.0,30.5998,30.6186,30.581,30.5998,3000.0
2005-04-21 12:20:00,32.6,32.64,32.6,32.64,6400.0,30.5998,30.6374,30.5998,30.6374,6400.0
2005-04-21 12:25:00,32.64,32.64,32.63,32.63,1600.0,30.6374,30.6374,30.628,30.628,1600.0
2005-04-21 12:30:00,32.63,32.63,32.58,32.58,9000.0,30.628,30.628,30.581,30.581,9000.0
2005-04-21 12:35:00,32.58,32.58,32.58,32.58,800.0,30.581,30.581,30.581,30.581,800.0
2005-04-21 12:40:00,32.56,32.61,32.55,32.6,7800.0,30.5623,30.6092,30.5529,30.5998,7800.0
2005-04-21 12:45:00,32.6,32.62,32.6,32.61,3400.0,30.5998,30.6186,30.5998,30.6092,3400.0
2005-04-21 12:50:00,32.61,32.62,32.61,32.61,4600.0,30.6092,30.6186,30.6092,30.6092,4600.0
2005-04-21 12:55:00,32.6,32.6,32.59,32.59,2000.0,30.5998,30.5998,30.5904,30.5904,2000.0
2005-04-21 13:00:00,32.59,32.59,32.54,32.54,4600.0,30.5904,30.5904,30.5435,30.5435,4600.0
2005-04-21 13:05:00,32.54,32.54,32.53,32.54,3400.0,30.5435,30.5435,30.5341,30.5435,3400.0
2005-04-21 13:10:00,32.54,32.54,32.5,32.54,6600.0,30.5435,30.5435,30.506,30.5435,6600.0
2005-04-21 13:15:00,32.52,32.57,32.52,32.57,7000.0,30.5247,30.5717,30.5247,30.5717,7000.0
2005-04-21 13:20:00,32.56,32.57,32.55,32.55,6000.0,30.5623,30.5717,30.5529,30.5529,6000.0
2005-04-21 13:25:00,32.55,32.55,32.52,32.53,3600.0,30.5529,30.5529,30.5247,30.5341,3600.0
2005-04-21 13:30:00,32.52,32.52,32.52,32.52,1600.0,30.5247,30.5247,30.5247,30.5247,1600.0
2005-04-21 13:35:00,32.52,32.57,32.52,32.57,4600.0,30.5247,30.5717,30.5247,30.5717,4600.0
2005-04-21 13:40:00,32.58,32.58,32.56,32.56,7400.0,30.581,30.581,30.5623,30.5623,7400.0
2005-04-21 13:45:00,32.56,32.57,32.55,32.55,9800.0,30.5623,30.5717,30.5529,30.5529,9800.0
2005-04-21 13:50:00,32.54,32.56,32.52,32.56,3800.0,30.5435,30.5623,30.5247,30.5623,3800.0
2005-04-21 13:55:00,32.52,32.52,32.46,32.5,5600.0,30.5247,30.5247,30.4684,30.506,5600.0
2005-04-21 14:00:00,32.5,32.5,32.5,32.5,5600.0,30.506,30.506,30.506,30.506,5600.0
2005-04-21 14:05:00,32.51,32.57,32.49,32.54,4000.0,30.5153,30.5717,30.4966,30.5435,4000.0
2005-04-21 14:10:00,32.57,32.58,32.55,32.55,5800.0,30.5717,30.581,30.5529,30.5529,5800.0
2005-04-21 14:15:00,32.56,32.62,32.54,32.6,24600.0,30.5623,30.6186,30.5435,30.5998,24600.0
2005-04-21 14:20:00,32.58,32.58,32.54,32.55,7000.0,30.581,30.581,30.5435,30.5529,7000.0
2005-04-21 14:25:00,32.55,32.55,32.54,32.54,3800.0,30.5529,30.5529,30.5435,30.5435,3800.0
2005-04-21 14:30:00,32.54,32.57,32.5,32.57,14000.0,30.5435,30.5717,30.506,30.5717,14000.0
2005-04-21 14:35:00,32.57,32.59,32.57,32.58,6800.0,30.5717,30.5904,30.5717,30.581,6800.0
2005-04-21 14:40:00,32.6,32.65,32.6,32.63,8000.0,30.5998,30.6468,30.5998,30.628,8000.0
2005-04-21 14:45:00,32.63,32.63,32.63,32.63,400.0,30.628,30.628,30.628,30.628,400.0
2005-04-21 14:50:00,32.63,32.65,32.62,32.65,6200.0,30.628,30.6468,30.6186,30.6468,6200.0
2005-04-21 14:55:00,32.65,32.67,32.65,32.65,5000.0,30.6468,30.6655,30.6468,30.6468,5000.0
2005-04-21 15:00:00,32.65,32.69,32.65,32.67,8400.0,30.6468,30.6843,30.6468,30.6655,8400.0
2005-04-21 15:05:00,32.67,32.68,32.63,32.66,5600.0,30.6655,30.6749,30.628,30.6561,5600.0
2005-04-21 15:10:00,32.66,32.68,32.66,32.68,4200.0,30.6561,30.6749,30.6561,30.6749,4200.0
2005-04-21 15:15:00,32.66,32.67,32.61,32.62,4400.0,30.6561,30.6655,30.6092,30.6186,4400.0
2005-04-21 15:20:00,32.62,32.65,32.6,32.65,8400.0,30.6186,30.6468,30.5998,30.6468,8400.0
2005-04-21 15:25:00,32.66,32.74,32.66,32.73,9800.0,30.6561,30.7312,30.6561,30.7218,9800.0
2005-04-21 15:30:00,32.73,32.77,32.7,32.77,11000.0,30.7218,30.7594,30.6937,30.7594,11000.0
2005-04-21 15:35:00,32.77,32.84,32.77,32.84,8800.0,30.7594,30.8251,30.7594,30.8251,8800.0
2005-04-21 15:40:00,32.84,32.84,32.81,32.82,18200.0,30.8251,30.8251,30.7969,30.8063,18200.0
2005-04-21 15:45:00,32.81,32.88,32.8,32.88,28800.0,30.7969,30.8626,30.7876,30.8626,28800.0
2005-04-21 15:50:00,32.88,33.0,32.88,33.0,66400.0,30.8626,30.9753,30.8626,30.9753,66400.0
2005-04-21 15:55:00,32.99,33.02,32.99,32.99,58200.0,30.9659,30.9941,30.9659,30.9659,58200.0
2005-04-22 09:30:00,32.95,32.95,32.87,32.94,4200.0,30.9283,30.9283,30.8533,30.919,4200.0
2005-04-22 09:35:00,32.94,33.15,32.85,32.85,20400.0,30.919,31.1161,30.8345,30.8345,20400.0
2005-04-22 09:40:00,32.81,32.81,32.76,32.76,4000.0,30.7969,30.7969,30.75,30.75,4000.0
2005-04-22 09:45:00,32.76,32.76,32.7,32.7,1600.0,30.75,30.75,30.6937,30.6937,1600.0
2005-04-22 09:50:00,32.7,32.7,32.69,32.7,2000.0,30.6937,30.6937,30.6843,30.6937,2000.0
2005-04-22 09:55:00,32.69,32.81,32.69,32.8,11600.0,30.6843,30.7969,30.6843,30.7876,11600.0
2005-04-22 10:00:00,32.8,32.85,32.79,32.85,3600.0,30.7876,30.8345,30.7782,30.8345,3600.0
2005-04-22 10:05:00,32.77,32.82,32.77,32.81,2400.0,30.7594,30.8063,30.7594,30.7969,2400.0
2005-04-22 10:10:00,32.8,32.8,32.78,32.79,3400.0,30.7876,30.7876,30.7688,30.7782,3400.0
2005-04-22 10:15:00,32.79,32.79,32.79,32.79,0.0,30.7782,30.7782,30.7782,30.7782,0.0
2005-04-22 10:20:00,32.8,32.8,32.78,32.78,2400.0,30.7876,30.7876,30.7688,30.7688,2400.0
2005-04-22 10:25:00,32.79,32.85,32.78,32.82,6400.0,30.7782,30.8345,30.7688,30.8063,6400.0
2005-04-22 10:30:00,32.83,32.83,32.82,32.82,1800.0,30.8157,30.8157,30.8063,30.8063,1800.0
2005-04-22 10:35:00,32.83,32.85,32.83,32.85,8200.0,30.8157,30.8345,30.8157,30.8345,8200.0
2005-04-22 10:40:00,32.84,32.84,32.8,32.81,6200.0,30.8251,30.8251,30.7876,30.7969,6200.0
2005-04-22 10:45:00,32.81,32.9,32.81,32.9,13400.0,30.7969,30.8814,30.7969,30.8814,13400.0
2005-04-22 10:50:00,32.88,32.98,32.88,32.98,10800.0,30.8626,30.9565,30.8626,30.9565,10800.0
2005-04-22 10:55:00,32.95,32.96,32.94,32.94,5000.0,30.9283,30.9377,30.919,30.919,5000.0
2005-04-22 11:00:00,32.94,32.99,32.94,32.97,2000.0,30.919,30.9659,30.919,30.9471,2000.0
2005-04-22 11:05:00,32.98,32.99,32.97,32.98,6800.0,30.9565,30.9659,30.9471,30.9565,6800.0
2005-04-22 11:10:00,32.98,33.03,32.96,33.01,8600.0,30.9565,31.0034,30.9377,30.9847,8600.0
2005-04-22 11:15:00,33.01,33.1,33.01,33.05,4200.0,30.9847,31.0691,30.9847,31.0222,4200.0
2005-04-22 11:20:00,33.07,33.1,33.05,33.1,4600.0,31.041,31.0691,31.0222,31.0691,4600.0
2005-04-22 11:25:00,33.1,33.1,33.1,33.1,7000.0,31.0691,31.0691,31.0691,31.0691,7000.0
2005-04-22 11:30:00,33.1,33.1,33.04,33.1,7600.0,31.0691,31.0691,31.0128,31.0691,7600.0
2005-04-22 11:35:00,33.09,33.18,33.09,33.13,11000.0,31.0598,31.1442,31.0598,31.0973,11000.0
2005-04-22 11:40:00,33.13,33.13,33.11,33.12,3800.0,31.0973,31.0973,31.0785,31.0879,3800.0
2005-04-22 11:45:00,33.12,33.12,33.08,33.12,5400.0,31.0879,31.0879,31.0504,31.0879,5400.0
2005-04-22 11:50:00,33.13,33.18,33.13,33.18,3400.0,31.0973,31.1442,31.0973,31.1442,3400.0
2005-04-22 11:55:00,33.18,33.18,33.14,33.15,13400.0,31.1442,31.1442,31.1067,31.1161,13400.0
2005-04-22 12:00:00,33.15,33.16,33.15,33.15,9200.0,31.1161,31.1255,31.1161,31.1161,9200.0
2005-04-22 12:05:00,33.15,33.19,33.15,33.19,5400.0,31.1161,31.1536,31.1161,31.1536,5400.0
2005-04-22 12:10:00,33.19,33.24,33.18,33.24,6800.0,31.1536,31.2006,31.1442,31.2006,6800.0
2005-04-22 12:15:00,33.24,33.26,33.21,33.21,19600.0,31.2006,31.2193,31.1724,31.1724,19600.0
2005-04-22 12:20:00,33.21,33.27,33.21,33.26,7200.0,31.1724,31.2287,31.1724,31.2193,7200.0
2005-04-22 12:25:00,33.26,33.29,33.26,33.29,1800.0,31.2193,31.2475,31.2193,31.2475,1800.0
2005-04-22 12:30:00,33.29,33.29,33.29,33.29,2800.0,31.2475,31.2475,31.2475,31.2475,2800.0
2005-04-22 12:35:00,33.29,33.29,33.25,33.25,800.0,31.2475,31.2475,31.2099,31.2099,800.0
2005-04-22 12:40:00,33.25,33.26,33.2,33.26,25200.0,31.2099,31.2193,31.163,31.2193,25200.0
2005-04-22 12:45:00,33.28,33.35,33.27,33.27,36400.0,31.2381,31.3038,31.2287,31.2287,36400.0
2005-04-22 12:50:00,33.28,33.32,33.28,33.31,3800.0,31.2381,31.2756,31.2381,31.2663,3800.0
2005-04-22 12:55:00,33.29,33.3,33.29,33.3,1200.0,31.2475,31.2569,31.2475,31.2569,1200.0
2005-04-22 13:00:00,33.3,33.3,33.25,33.25,2000.0,31.2569,31.2569,31.2099,31.2099,2000.0
2005-04-22 13:05:00,33.25,33.37,33.25,33.37,5000.0,31.2099,31.3226,31.2099,31.3226,5000.0
2005-04-22 13:10:00,33.37,33.42,33.37,33.42,10200.0,31.3226,31.3695,31.3226,31.3695,10200.0
2005-04-22 13:15:00,33.42,33.45,33.37,33.38,5200.0,31.3695,31.3977,31.3226,31.332,5200.0
2005-04-22 13:20:00,33.36,33.38,33.35,33.37,29600.0,31.3132,31.332,31.3038,31.3226,29600.0
2005-04-22 13:25:00,33.37,33.39,33.37,33.39,9600.0,31.3226,31.3414,31.3226,31.3414,9600.0
2005-04-22 13:30:00,33.38,33.38,33.37,33.38,1400.0,31.332,31.332,31.3226,31.332,1400.0
2005-04-22 13:35:00,33.35,33.36,33.35,33.36,3000.0,31.3038,31.3132,31.3038,31.3132,3000.0
2005-04-22 13:40:00,33.37,33.38,33.35,33.35,2000.0,31.3226,31.332,31.3038,31.3038,2000.0
2005-04-22 13:45:00,33.35,33.39,33.35,33.39,2200.0,31.3038,31.3414,31.3038,31.3414,2200.0
2005-04-22 13:50:00,33.38,33.4,33.38,33.4,5600.0,31.332,31.3507,31.332,31.3507,5600.0
2005-04-22 13:55:00,33.4,33.4,33.4,33.4,6600.0,31.3507,31.3507,31.3507,31.3507,6600.0
2005-04-22 14:00:00,33.4,33.4,33.4,33.4,2200.0,31.3507,31.3507,31.3507,31.3507,2200.0
2005-04-22 14:05:00,33.4,33.41,33.33,33.33,8400.0,31.3507,31.3601,31.285,31.285,8400.0
2005-04-22 14:10:00,33.32,33.32,33.2,33.2,3600.0,31.2756,31.2756,31.163,31.163,3600.0
2005-04-22 14:15:00,33.21,33.21,33.19,33.19,4800.0,31.1724,31.1724,31.1536,31.1536,4800.0
2005-04-22 14:20:00,33.18,33.18,33.07,33.08,12200.0,31.1442,31.1442,31.041,31.0504,12200.0
2005-04-22 14:25:00,33.1,33.15,33.1,33.14,8000.0,31.0691,31.1161,31.0691,31.1067,8000.0
2005-04-22 14:30:00,33.13,33.14,33.13,33.14,7600.0,31.0973,31.1067,31.0973,31.1067,7600.0
2005-04-22 14:35:00,33.14,33.15,33.12,33.12,7000.0,31.1067,31.1161,31.0879,31.0879,7000.0
2005-04-22 14:40:00,33.12,33.12,33.09,33.1,9600.0,31.0879,31.0879,31.0598,31.0691,9600.0
2005-04-22 14:45:00,33.1,33.11,33.1,33.1,8400.0,31.0691,31.0785,31.0691,31.0691,8400.0
2005-04-22 14:50:00,33.1,33.13,33.09,33.13,11600.0,31.0691,31.0973,31.0598,31.0973,11600.0
2005-04-22 14:55:00,33.13,33.15,33.13,33.14,9200.0,31.0973,31.1161,31.0973,31.1067,9200.0
2005-04-22 15:00:00,33.14,33.14,33.06,33.06,5200.0,31.1067,31.1067,31.0316,31.0316,5200.0
2005-04-22 15:05:00,33.05,33.05,33.04,33.05,2600.0,31.0222,31.0222,31.0128,31.0222,2600.0
2005-04-22 15:10:00,33.03,33.03,33.01,33.01,12400.0,31.0034,31.0034,30.9847,30.9847,12400.0
2005-04-22 15:15:00,33.01,33.01,33.0,33.0,9800.0,30.9847,30.9847,30.9753,30.9753,9800.0
2005-04-22 15:20:00,33.0,33.07,33.0,33.07,18200.0,30.9753,31.041,30.9753,31.041,18200.0
2005-04-22 15:25:00,33.04,33.04,32.99,33.0,31400.0,31.0128,31.0128,30.9659,30.9753,31400.0
2005-04-22 15:30:00,33.0,33.01,32.92,32.93,7600.0,30.9753,30.9847,30.9002,30.9096,7600.0
2005-04-22 15:35:00,32.93,33.11,32.93,33.09,14600.0,30.9096,31.0785,30.9096,31.0598,14600.0
2005-04-22 15:40:00,33.07,33.07,32.84,32.92,20200.0,31.041,31.041,30.8251,30.9002,20200.0
2005-04-22 15:45:00,32.91,32.92,32.85,32.87,17000.0,30.8908,30.9002,30.8345,30.8533,17000.0
2005-04-22 15:50:00,32.87,32.9,32.85,32.9,16400.0,30.8533,30.8814,30.8345,30.8814,16400.0
2005-04-22 15:55:00,32.9,32.99,32.87,32.98,39400.0,30.8814,30.9659,30.8533,30.9565,39400.0
2005-04-25 09:35:00,33.13,33.13,32.99,33.0,13000.0,31.0973,31.0973,30.9659,30.9753,13000.0
2005-04-25 09:40:00,32.99,33.0,32.92,32.94,24800.0,30.9659,30.9753,30.9002,30.919,24800.0
2005-04-25 09:45:00,32.95,33.03,32.95,32.95,3200.0,30.9283,31.0034,30.9283,30.9283,3200.0
2005-04-25 09:50:00,33.0,33.01,32.98,32.99,2200.0,30.9753,30.9847,30.9565,30.9659,2200.0
2005-04-25 09:55:00,33.02,33.03,33.0,33.0,2000.0,30.9941,31.0034,30.9753,30.9753,2000.0
2005-04-25 10:00:00,32.99,33.01,32.89,32.9,5200.0,30.9659,30.9847,30.872,30.8814,5200.0
2005-04-25 10:05:00,32.88,32.88,32.88,32.88,2200.0,30.8626,30.8626,30.8626,30.8626,2200.0
2005-04-25 10:10:00,32.96,33.06,32.96,33.06,5400.0,30.9377,31.0316,30.9377,31.0316,5400.0
2005-04-25 10:15:00,33.06,33.08,32.98,32.98,2800.0,31.0316,31.0504,30.9565,30.9565,2800.0
2005-04-25 10:20:00,32.95,32.97,32.94,32.97,2400.0,30.9283,30.9471,30.919,30.9471,2400.0
2005-04-25 10:25:00,32.96,33.03,32.96,33.03,2800.0,30.9377,31.0034,30.9377,31.0034,2800.0
2005-04-25 10:30:00,33.01,33.01,32.95,32.96,7200.0,30.9847,30.9847,30.9283,30.9377,7200.0
2005-04-25 10:35:00,32.96,32.99,32.89,32.91,12800.0,30.9377,30.9659,30.872,30.8908,12800.0
2005-04-25 10:40:00,32.95,32.95,32.93,32.94,7800.0,30.9283,30.9283,30.9096,30.919,7800.0
2005-04-25 10:45:00,32.95,32.98,32.94,32.98,3800.0,30.9283,30.9565,30.919,30.9565,3800.0
2005-04-25 10:50:00,32.96,32.97,32.96,32.97,2200.0,30.9377,30.9471,30.9377,30.9471,2200.0
2005-04-25 10:55:00,32.97,32.97,32.94,32.94,7600.0,30.9471,30.9471,30.919,30.919,7600.0
2005-04-25 11:00:00,32.95,33.03,32.95,33.01,7800.0,30.9283,31.0034,30.9283,30.9847,7800.0
2005-04-25 11:05:00,33.01,33.11,33.01,33.1,4600.0,30.9847,31.0785,30.9847,31.0691,4600.0
2005-04-25 11:10:00,33.11,33.13,33.1,33.13,19200.0,31.0785,31.0973,31.0691,31.0973,19200.0
2005-04-25 11:15:00,33.13,33.13,33.09,33.13,4200.0,31.0973,31.0973,31.0598,31.0973,4200.0
2005-04-25 11:20:00,33.13,33.13,33.06,33.06,3600.0,31.0973,31.0973,31.0316,31.0316,3600.0
2005-04-25 11:25:00,33.07,33.13,33.07,33.13,2600.0,31.041,31.0973,31.041,31.0973,2600.0
2005-04-25 11:30:00,33.13,33.2,33.13,33.19,13600.0,31.0973,31.163,31.0973,31.1536,13600.0
2005-04-25 11:35:00,33.2,33.2,33.19,33.19,5200.0,31.163,31.163,31.1536,31.1536,5200.0
2005-04-25 11:40:00,33.2,33.23,33.2,33.23,1200.0,31.163,31.1912,31.163,31.1912,1200.0
2005-04-25 11:45:00,33.24,33.38,33.24,33.38,4600.0,31.2006,31.332,31.2006,31.332,4600.0
2005-04-25 11:50:00,33.38,33.43,33.35,33.35,1600.0,31.332,31.3789,31.3038,31.3038,1600.0
2005-04-25 11:55:00,33.39,33.44,33.39,33.44,2600.0,31.3414,31.3883,31.3414,31.3883,2600.0
2005-04-25 12:00:00,33.41,33.42,33.41,33.41,1000.0,31.3601,31.3695,31.3601,31.3601,1000.0
2005-04-25 12:05:00,33.42,33.42,33.29,33.3,17600.0,31.3695,31.3695,31.2475,31.2569,17600.0
2005-04-25 12:10:00,33.31,33.33,33.27,33.29,6800.0,31.2663,31.285,31.2287,31.2475,6800.0
2005-04-25 12:15:00,33.27,33.29,33.27,33.29,1400.0,31.2287,31.2475,31.2287,31.2475,1400.0
2005-04-25 12:20:00,33.29,33.29,33.23,33.24,7200.0,31.2475,31.2475,31.1912,31.2006,7200.0
2005-04-25 12:25:00,33.24,33.24,33.23,33.24,4400.0,31.2006,31.2006,31.1912,31.2006,4400.0
2005-04-25 12:30:00,33.23,33.24,33.21,33.22,6800.0,31.1912,31.2006,31.1724,31.1818,6800.0
2005-04-25 12:35:00,33.22,33.22,33.18,33.18,4000.0,31.1818,31.1818,31.1442,31.1442,4000.0
2005-04-25 12:40:00,33.18,33.18,33.12,33.13,8400.0,31.1442,31.1442,31.0879,31.0973,8400.0
2005-04-25 12:45:00,33.12,33.15,33.07,33.15,17800.0,31.0879,31.1161,31.041,31.1161,17800.0
2005-04-25 12:50:00,33.13,33.14,33.12,33.13,7400.0,31.0973,31.1067,31.0879,31.0973,7400.0
2005-04-25 12:55:00,33.13,33.16,33.11,33.11,10400.0,31.0973,31.1255,31.0785,31.0785,10400.0
2005-04-25 13:00:00,33.11,33.13,33.11,33.13,3600.0,31.0785,31.0973,31.0785,31.0973,3600.0
2005-04-25 13:05:00,33.15,33.2,33.15,33.2,7400.0,31.1161,31.163,31.1161,31.163,7400.0
2005-04-25 13:10:00,33.21,33.22,33.18,33.22,4600.0,31.1724,31.1818,31.1442,31.1818,4600.0
2005-04-25 13:15:00,33.21,33.25,33.21,33.24,3000.0,31.1724,31.2099,31.1724,31.2006,3000.0
2005-04-25 13:20:00,33.26,33.27,33.24,33.27,3400.0,31.2193,31.2287,31.2006,31.2287,3400.0
2005-04-25 13:25:00,33.25,33.3,33.24,33.3,8400.0,31.2099,31.2569,31.2006,31.2569,8400.0
2005-04-25 13:30:00,33.27,33.3,33.22,33.28,9200.0,31.2287,31.2569,31.1818,31.2381,9200.0
2005-04-25 13:35:00,33.28,33.3,33.28,33.29,17000.0,31.2381,31.2569,31.2381,31.2475,17000.0
2005-04-25 13:40:00,33.29,33.29,33.2,33.2,4000.0,31.2475,31.2475,31.163,31.163,4000.0
2005-04-25 13:45:00,33.19,33.21,33.19,33.21,2400.0,31.1536,31.1724,31.1536,31.1724,2400.0
2005-04-25 13:50:00,33.21,33.26,33.2,33.24,6400.0,31.1724,31.2193,31.163,31.2006,6400.0
2005-04-25 13:55:00,33.22,33.25,33.22,33.24,2800.0,31.1818,31.2099,31.1818,31.2006,2800.0
2005-04-25 14:00:00,33.24,33.28,33.24,33.26,3800.0,31.2006,31.2381,31.2006,31.2193,3800.0
2005-04-25 14:05:00,33.25,33.3,33.25,33.27,2800.0,31.2099,31.2569,31.2099,31.2287,2800.0
2005-04-25 14:10:00,33.29,33.32,33.29,33.32,8000.0,31.2475,31.2756,31.2475,31.2756,8000.0
2005-04-25 14:15:00,33.31,33.31,33.23,33.23,9200.0,31.2663,31.2663,31.1912,31.1912,9200.0
2005-04-25 14:20:00,33.24,33.24,33.19,33.19,7800.0,31.2006,31.2006,31.1536,31.1536,7800.0
2005-04-25 14:25:00,33.2,33.27,33.2,33.27,11800.0,31.163,31.2287,31.163,31.2287,11800.0
2005-04-25 14:30:00,33.27,33.3,33.26,33.29,4000.0,31.2287,31.2569,31.2193,31.2475,4000.0
2005-04-25 14:35:00,33.32,33.32,33.26,33.3,6000.0,31.2756,31.2756,31.2193,31.2569,6000.0
2005-04-25 14:40:00,33.3,33.38,33.3,33.38,7200.0,31.2569,31.332,31.2569,31.332,7200.0
2005-04-25 14:45:00,33.35,33.35,33.22,33.26,8200.0,31.3038,31.3038,31.1818,31.2193,8200.0
2005-04-25 14:50:00,33.24,33.35,33.24,33.33,5000.0,31.2006,31.3038,31.2006,31.285,5000.0
2005-04-25 14:55:00,33.33,33.34,33.29,33.31,6400.0,31.285,31.2944,31.2475,31.2663,6400.0
2005-04-25 15:00:00,33.33,33.33,33.18,33.18,6000.0,31.285,31.285,31.1442,31.1442,6000.0
2005-04-25 15:05:00,33.18,33.18,33.13,33.13,9000.0,31.1442,31.1442,31.0973,31.0973,9000.0
2005-04-25 15:10:00,33.08,33.13,33.06,33.13,6600.0,31.0504,31.0973,31.0316,31.0973,6600.0
2005-04-25 15:15:00,33.12,33.12,33.07,33.09,3400.0,31.0879,31.0879,31.041,31.0598,3400.0
2005-04-25 15:20:00,33.09,33.11,33.08,33.1,7600.0,31.0598,31.0785,31.0504,31.0691,7600.0
2005-04-25 15:25:00,33.1,33.15,33.1,33.12,11800.0,31.0691,31.1161,31.0691,31.0879,11800.0
2005-04-25 15:30:00,33.12,33.26,33.12,33.26,18200.0,31.0879,31.2193,31.0879,31.2193,18200.0
2005-04-25 15:35:00,33.3,33.35,33.3,33.32,32400.0,31.2569,31.3038,31.2569,31.2756,32400.0
2005-04-25 15:40:00,33.31,33.33,33.31,33.32,13000.0,31.2663,31.285,31.2663,31.2756,13000.0
2005-04-25 15:45:00,33.32,33.37,33.3,33.37,22400.0,31.2756,31.3226,31.2569,31.3226,22400.0
2005-04-25 15:50:00,33.36,33.39,33.36,33.39,19200.0,31.3132,31.3414,31.3132,31.3414,19200.0
2005-04-25 15:55:00,33.4,33.5,33.4,33.41,47000.0,31.3507,31.4446,31.3507,31.3601,47000.0
2005-04-26 09:30:00,33.52,33.55,33.35,33.44,11800.0,31.4634,31.4915,31.3038,31.3883,11800.0
2005-04-26 09:35:00,33.31,33.38,33.24,33.26,1600.0,31.2663,31.332,31.2006,31.2193,1600.0
2005-04-26 09:40:00,33.24,33.24,32.96,32.96,5800.0,31.2006,31.2006,30.9377,30.9377,5800.0
2005-04-26 09:45:00,32.95,32.96,32.84,32.85,7800.0,30.9283,30.9377,30.8251,30.8345,7800.0
2005-04-26 09:50:00,32.87,32.87,32.8,32.84,7600.0,30.8533,30.8533,30.7876,30.8251,7600.0
2005-04-26 09:55:00,32.83,32.9,32.81,32.9,3400.0,30.8157,30.8814,30.7969,30.8814,3400.0
2005-04-26 10:00:00,32.91,32.96,32.82,32.82,5600.0,30.8908,30.9377,30.8063,30.8063,5600.0
2005-04-26 10:05:00,32.84,32.93,32.83,32.93,5400.0,30.8251,30.9096,30.8157,30.9096,5400.0
2005-04-26 10:10:00,32.92,32.92,32.8,32.88,6800.0,30.9002,30.9002,30.7876,30.8626,6800.0
2005-04-26 10:15:00,32.88,32.98,32.88,32.92,4000.0,30.8626,30.9565,30.8626,30.9002,4000.0
2005-04-26 10:20:00,32.9,32.95,32.85,32.95,3400.0,30.8814,30.9283,30.8345,30.9283,3400.0
2005-04-26 10:25:00,32.96,32.98,32.94,32.96,3200.0,30.9377,30.9565,30.919,30.9377,3200.0
2005-04-26 10:30:00,32.96,32.99,32.92,32.92,6600.0,30.9377,30.9659,30.9002,30.9002,6600.0
2005-04-26 10:35:00,32.96,33.03,32.92,33.03,4400.0,30.9377,31.0034,30.9002,31.0034,4400.0
2005-04-26 10:40:00,33.04,33.12,33.04,33.08,4600.0,31.0128,31.0879,31.0128,31.0504,4600.0
2005-04-26 10:45:00,33.09,33.18,33.09,33.18,3000.0,31.0598,31.1442,31.0598,31.1442,3000.0
2005-04-26 10:50:00,33.18,33.24,33.18,33.24,1800.0,31.1442,31.2006,31.1442,31.2006,1800.0
2005-04-26 10:55:00,33.23,33.23,33.1,33.1,2400.0,31.1912,31.1912,31.0691,31.0691,2400.0
2005-04-26 11:00:00,33.11,33.15,33.11,33.15,1600.0,31.0785,31.1161,31.0785,31.1161,1600.0
2005-04-26 11:05:00,33.13,33.22,33.13,33.22,1600.0,31.0973,31.1818,31.0973,31.1818,1600.0
2005-04-26 11:10:00,33.22,33.22,33.21,33.21,1000.0,31.1818,31.1818,31.1724,31.1724,1000.0
2005-04-26 11:15:00,33.2,33.2,33.08,33.08,3800.0,31.163,31.163,31.0504,31.0504,3800.0
2005-04-26 11:20:00,33.04,33.04,32.97,32.97,3000.0,31.0128,31.0128,30.9471,30.9471,3000.0
2005-04-26 11:25:00,32.98,32.98,32.97,32.97,600.0,30.9565,30.9565,30.9471,30.9471,600.0
2005-04-26 11:30:00,32.97,33.05,32.97,32.99,4600.0,30.9471,31.0222,30.9471,30.9659,4600.0
2005-04-26 11:35:00,33.01,33.05,33.01,33.02,2400.0,30.9847,31.0222,30.9847,30.9941,2400.0
2005-04-26 11:40:00,33.02,33.02,33.02,33.02,2000.0,30.9941,30.9941,30.9941,30.9941,2000.0
2005-04-26 11:45:00,33.01,33.01,32.92,32.93,4800.0,30.9847,30.9847,30.9002,30.9096,4800.0
2005-04-26 11:50:00,32.93,32.93,32.93,32.93,1000.0,30.9096,30.9096,30.9096,30.9096,1000.0
2005-04-26 11:55:00,32.93,32.93,32.92,32.92,3200.0,30.9096,30.9096,30.9002,30.9002,3200.0
2005-04-26 12:00:00,32.91,32.91,32.9,32.9,1000.0,30.8908,30.8908,30.8814,30.8814,1000.0
2005-04-26 12:05:00,32.9,32.9,32.88,32.88,3200.0,30.8814,30.8814,30.8626,30.8626,3200.0
2005-04-26 12:10:00,32.9,32.9,32.89,32.9,800.0,30.8814,30.8814,30.872,30.8814,800.0
2005-04-26 12:15:00,32.88,32.9,32.88,32.9,1000.0,30.8626,30.8814,30.8626,30.8814,1000.0
2005-04-26 12:20:00,32.9,32.9,32.83,32.85,2800.0,30.8814,30.8814,30.8157,30.8345,2800.0
2005-04-26 12:25:00,32.85,32.85,32.83,32.83,1400.0,30.8345,30.8345,30.8157,30.8157,1400.0
2005-04-26 12:30:00,32.81,32.83,32.79,32.82,27200.0,30.7969,30.8157,30.7782,30.8063,27200.0
2005-04-26 12:35:00,32.81,32.84,32.79,32.84,7600.0,30.7969,30.8251,30.7782,30.8251,7600.0
2005-04-26 12:40:00,32.83,32.84,32.82,32.84,1200.0,30.8157,30.8251,30.8063,30.8251,1200.0
2005-04-26 12:45:00,32.82,32.85,32.82,32.82,1600.0,30.8063,30.8345,30.8063,30.8063,1600.0
2005-04-26 12:50:00,32.81,32.84,32.81,32.84,3400.0,30.7969,30.8251,30.7969,30.8251,3400.0
2005-04-26 12:55:00,32.83,32.83,32.81,32.81,2400.0,30.8157,30.8157,30.7969,30.7969,2400.0
2005-04-26 13:00:00,32.81,32.81,32.8,32.8,4800.0,30.7969,30.7969,30.7876,30.7876,4800.0
2005-04-26 13:05:00,32.8,32.8,32.8,32.8,200.0,30.7876,30.7876,30.7876,30.7876,200.0
2005-04-26 13:10:00,32.8,32.8,32.79,32.8,4400.0,30.7876,30.7876,30.7782,30.7876,4400.0
2005-04-26 13:15:00,32.8,32.8,32.79,32.8,2600.0,30.7876,30.7876,30.7782,30.7876,2600.0
2005-04-26 13:20:00,32.8,32.8,32.79,32.79,3800.0,30.7876,30.7876,30.7782,30.7782,3800.0
2005-04-26 13:25:00,32.79,32.83,32.79,32.82,1000.0,30.7782,30.8157,30.7782,30.8063,1000.0
2005-04-26 13:30:00,32.8,32.8,32.68,32.68,24200.0,30.7876,30.7876,30.6749,30.6749,24200.0
2005-04-26 13:35:00,32.67,32.83,32.66,32.83,11000.0,30.6655,30.8157,30.6561,30.8157,11000.0
2005-04-26 13:40:00,32.8,32.84,32.8,32.83,3600.0,30.7876,30.8251,30.7876,30.8157,3600.0
2005-04-26 13:45:00,32.83,32.83,32.8,32.8,1400.0,30.8157,30.8157,30.7876,30.7876,1400.0
2005-04-26 13:50:00,32.81,32.88,32.8,32.88,7600.0,30.7969,30.8626,30.7876,30.8626,7600.0
2005-04-26 13:55:00,32.87,32.9,32.87,32.88,1200.0,30.8533,30.8814,30.8533,30.8626,1200.0
2005-04-26 14:00:00,32.88,32.88,32.79,32.79,2000.0,30.8626,30.8626,30.7782,30.7782,2000.0
2005-04-26 14:05:00,32.79,32.8,32.73,32.74,3200.0,30.7782,30.7876,30.7218,30.7312,3200.0
2005-04-26 14:10:00,32.73,32.73,32.71,32.72,5600.0,30.7218,30.7218,30.7031,30.7125,5600.0
2005-04-26 14:15:00,32.7,32.72,32.7,32.72,2800.0,30.6937,30.7125,30.6937,30.7125,2800.0
2005-04-26 14:20:00,32.74,32.74,32.7,32.7,2200.0,30.7312,30.7312,30.6937,30.6937,2200.0
2005-04-26 14:25:00,32.71,32.73,32.71,32.72,3600.0,30.7031,30.7218,30.7031,30.7125,3600.0
2005-04-26 14:30:00,32.72,32.74,32.72,32.74,1600.0,30.7125,30.7312,30.7125,30.7312,1600.0
2005-04-26 14:35:00,32.74,32.75,32.72,32.74,3000.0,30.7312,30.7406,30.7125,30.7312,3000.0
2005-04-26 14:40:00,32.72,32.74,32.7,32.7,2200.0,30.7125,30.7312,30.6937,30.6937,2200.0
2005-04-26 14:45:00,32.7,32.7,32.65,32.67,13800.0,30.6937,30.6937,30.6468,30.6655,13800.0
2005-04-26 14:50:00,32.66,32.66,32.64,32.64,3000.0,30.6561,30.6561,30.6374,30.6374,3000.0
2005-04-26 14:55:00,32.65,32.65,32.56,32.57,5400.0,30.6468,30.6468,30.5623,30.5717,5400.0
2005-04-26 15:00:00,32.55,32.72,32.49,32.72,10800.0,30.5529,30.7125,30.4966,30.7125,10800.0
2005-04-26 15:05:00,32.73,32.73,32.67,32.67,3400.0,30.7218,30.7218,30.6655,30.6655,3400.0
2005-04-26 15:10:00,32.67,32.72,32.67,32.7,43000.0,30.6655,30.7125,30.6655,30.6937,43000.0
2005-04-26 15:15:00,32.69,32.74,32.68,32.7,3800.0,30.6843,30.7312,30.6749,30.6937,3800.0
2005-04-26 15:20:00,32.73,32.79,32.7,32.73,7400.0,30.7218,30.7782,30.6937,30.7218,7400.0
2005-04-26 15:25:00,32.71,32.72,32.62,32.62,10800.0,30.7031,30.7125,30.6186,30.6186,10800.0
2005-04-26 15:30:00,32.6,32.61,32.58,32.61,14800.0,30.5998,30.6092,30.581,30.6092,14800.0
2005-04-26 15:35:00,32.6,32.61,32.52,32.52,28200.0,30.5998,30.6092,30.5247,30.5247,28200.0
2005-04-26 15:40:00,32.52,32.54,32.35,32.39,38000.0,30.5247,30.5435,30.3652,30.4027,38000.0
2005-04-26 15:45:00,32.38,32.39,32.38,32.39,18000.0,30.3933,30.4027,30.3933,30.4027,18000.0
2005-04-26 15:50:00,32.38,32.39,32.29,32.32,22000.0,30.3933,30.4027,30.3088,30.337,22000.0
2005-04-26 15:55:00,32.32,32.4,32.32,32.38,37800.0,30.337,30.4121,30.337,30.3933,37800.0
2005-04-27 09:30:00,32.24,32.24,32.07,32.07,11000.0,30.2619,30.2619,30.1023,30.1023,11000.0
2005-04-27 09:35:00,32.07,32.08,31.94,32.02,10200.0,30.1023,30.1117,29.9803,30.0554,10200.0
2005-04-27 09:40:00,31.96,32.07,31.9,32.06,31600.0,29.9991,30.1023,29.9428,30.093,31600.0
2005-04-27 09:45:00,32.05,32.17,32.05,32.15,23200.0,30.0836,30.1962,30.0836,30.1774,23200.0
2005-04-27 09:50:00,32.21,32.21,32.13,32.16,15400.0,30.2337,30.2337,30.1587,30.1868,15400.0
2005-04-27 09:55:00,32.16,32.22,32.14,32.15,6800.0,30.1868,30.2431,30.168,30.1774,6800.0
2005-04-27 10:00:00,32.15,32.18,32.15,32.18,26200.0,30.1774,30.2056,30.1774,30.2056,26200.0
2005-04-27 10:05:00,32.18,32.23,32.18,32.18,5200.0,30.2056,30.2525,30.2056,30.2056,5200.0
2005-04-27 10:10:00,32.19,32.24,32.18,32.19,5800.0,30.215,30.2619,30.2056,30.215,5800.0
2005-04-27 10:15:00,32.19,32.22,32.18,32.2,3600.0,30.215,30.2431,30.2056,30.2244,3600.0
2005-04-27 10:20:00,32.2,32.22,32.19,32.19,2400.0,30.2244,30.2431,30.215,30.215,2400.0
2005-04-27 10:25:00,32.21,32.23,32.21,32.22,3000.0,30.2337,30.2525,30.2337,30.2431,3000.0
2005-04-27 10:30:00,32.23,32.27,32.23,32.27,4600.0,30.2525,30.2901,30.2525,30.2901,4600.0
2005-04-27 10:35:00,32.27,32.32,32.26,32.26,4800.0,30.2901,30.337,30.2807,30.2807,4800.0
2005-04-27 10:40:00,32.26,32.27,32.17,32.18,3800.0,30.2807,30.2901,30.1962,30.2056,3800.0
2005-04-27 10:45:00,32.21,32.27,32.2,32.27,2000.0,30.2337,30.2901,30.2244,30.2901,2000.0
2005-04-27 10:50:00,32.27,32.3,32.27,32.28,4400.0,30.2901,30.3182,30.2901,30.2995,4400.0
2005-04-27 10:55:00,32.27,32.3,32.27,32.3,4000.0,30.2901,30.3182,30.2901,30.3182,4000.0
2005-04-27 11:00:00,32.3,32.3,32.29,32.29,2000.0,30.3182,30.3182,30.3088,30.3088,2000.0
2005-04-27 11:05:00,32.29,32.34,32.29,32.33,8200.0,30.3088,30.3558,30.3088,30.3464,8200.0
2005-04-27 11:10:00,32.33,32.33,32.27,32.3,8600.0,30.3464,30.3464,30.2901,30.3182,8600.0
2005-04-27 11:15:00,32.3,32.41,32.3,32.36,13000.0,30.3182,30.4215,30.3182,30.3745,13000.0
2005-04-27 11:20:00,32.35,32.38,32.35,32.38,12200.0,30.3652,30.3933,30.3652,30.3933,12200.0
2005-04-27 11:25:00,32.38,32.44,32.38,32.44,3000.0,30.3933,30.4496,30.3933,30.4496,3000.0
2005-04-27 11:30:00,32.43,32.46,32.43,32.46,3400.0,30.4403,30.4684,30.4403,30.4684,3400.0
2005-04-27 11:35:00,32.48,32.55,32.48,32.51,8600.0,30.4872,30.5529,30.4872,30.5153,8600.0
2005-04-27 11:40:00,32.51,32.51,32.45,32.45,12200.0,30.5153,30.5153,30.459,30.459,12200.0
2005-04-27 11:45:00,32.45,32.45,32.38,32.38,5800.0,30.459,30.459,30.3933,30.3933,5800.0
2005-04-27 11:50:00,32.4,32.45,32.38,32.45,2200.0,30.4121,30.459,30.3933,30.459,2200.0
2005-04-27 11:55:00,32.45,32.51,32.45,32.51,6600.0,30.459,30.5153,30.459,30.5153,6600.0
2005-04-27 12:00:00,32.52,32.65,32.52,32.65,4000.0,30.5247,30.6468,30.5247,30.6468,4000.0
2005-04-27 12:05:00,32.67,32.74,32.67,32.74,1400.0,30.6655,30.7312,30.6655,30.7312,1400.0
2005-04-27 12:10:00,32.76,32.76,32.76,32.76,800.0,30.75,30.75,30.75,30.75,800.0
2005-04-27 12:15:00,32.76,32.8,32.76,32.8,4200.0,30.75,30.7876,30.75,30.7876,4200.0
2005-04-27 12:20:00,32.8,32.8,32.68,32.68,5800.0,30.7876,30.7876,30.6749,30.6749,5800.0
2005-04-27 12:25:00,32.71,32.76,32.71,32.76,1400.0,30.7031,30.75,30.7031,30.75,1400.0
2005-04-27 12:30:00,32.77,32.81,32.77,32.77,2000.0,30.7594,30.7969,30.7594,30.7594,2000.0
2005-04-27 12:35:00,32.79,32.79,32.79,32.79,1200.0,30.7782,30.7782,30.7782,30.7782,1200.0
2005-04-27 12:40:00,32.79,32.8,32.79,32.8,5400.0,30.7782,30.7876,30.7782,30.7876,5400.0
2005-04-27 12:45:00,32.8,32.8,32.77,32.77,1800.0,30.7876,30.7876,30.7594,30.7594,1800.0
2005-04-27 12:50:00,32.73,32.73,32.68,32.68,2000.0,30.7218,30.7218,30.6749,30.6749,2000.0
2005-04-27 12:55:00,32.68,32.68,32.66,32.66,800.0,30.6749,30.6749,30.6561,30.6561,800.0
2005-04-27 13:00:00,32.66,32.69,32.66,32.69,800.0,30.6561,30.6843,30.6561,30.6843,800.0
2005-04-27 13:05:00,32.7,32.74,32.7,32.74,1400.0,30.6937,30.7312,30.6937,30.7312,1400.0
2005-04-27 13:10:00,32.77,32.94,32.77,32.94,6000.0,30.7594,30.919,30.7594,30.919,6000.0
2005-04-27 13:15:00,32.93,32.95,32.93,32.95,5200.0,30.9096,30.9283,30.9096,30.9283,5200.0
2005-04-27 13:20:00,32.93,32.93,32.85,32.86,2200.0,30.9096,30.9096,30.8345,30.8439,2200.0
2005-04-27 13:25:00,32.86,32.86,32.85,32.85,1800.0,30.8439,30.8439,30.8345,30.8345,1800.0
2005-04-27 13:30:00,32.83,32.84,32.82,32.82,7600.0,30.8157,30.8251,30.8063,30.8063,7600.0
2005-04-27 13:35:00,32.82,32.82,32.77,32.77,2400.0,30.8063,30.8063,30.7594,30.7594,2400.0
2005-04-27 13:40:00,32.76,32.76,32.73,32.73,3800.0,30.75,30.75,30.7218,30.7218,3800.0
2005-04-27 13:45:00,32.73,32.73,32.71,32.72,1000.0,30.7218,30.7218,30.7031,30.7125,1000.0
2005-04-27 13:50:00,32.72,32.72,32.69,32.69,4000.0,30.7125,30.7125,30.6843,30.6843,4000.0
2005-04-27 13:55:00,32.7,32.7,32.67,32.69,15600.0,30.6937,30.6937,30.6655,30.6843,15600.0
2005-04-27 14:00:00,32.69,32.72,32.69,32.72,3400.0,30.6843,30.7125,30.6843,30.7125,3400.0
2005-04-27 14:05:00,32.72,32.73,32.72,32.72,1600.0,30.7125,30.7218,30.7125,30.7125,1600.0
2005-04-27 14:10:00,32.73,32.73,32.69,32.69,2400.0,30.7218,30.7218,30.6843,30.6843,2400.0
2005-04-27 14:15:00,32.69,32.69,32.67,32.67,2800.0,30.6843,30.6843,30.6655,30.6655,2800.0
2005-04-27 14:20:00,32.68,32.68,32.66,32.67,2000.0,30.6749,30.6749,30.6561,30.6655,2000.0
2005-04-27 14:25:00,32.67,32.69,32.63,32.63,11400.0,30.6655,30.6843,30.628,30.628,11400.0
2005-04-27 14:30:00,32.63,32.68,32.6,32.68,17000.0,30.628,30.6749,30.5998,30.6749,17000.0
2005-04-27 14:35:00,32.69,32.7,32.64,32.65,4000.0,30.6843,30.6937,30.6374,30.6468,4000.0
2005-04-27 14:40:00,32.62,32.62,32.58,32.58,4400.0,30.6186,30.6186,30.581,30.581,4400.0
2005-04-27 14:45:00,32.59,32.62,32.59,32.62,3600.0,30.5904,30.6186,30.5904,30.6186,3600.0
2005-04-27 14:50:00,32.6,32.69,32.6,32.69,3400.0,30.5998,30.6843,30.5998,30.6843,3400.0
2005-04-27 14:55:00,32.71,32.74,32.7,32.74,2000.0,30.7031,30.7312,30.6937,30.7312,2000.0
2005-04-27 15:00:00,32.74,32.82,32.74,32.81,6000.0,30.7312,30.8063,30.7312,30.7969,6000.0
2005-04-27 15:05:00,32.8,32.81,32.77,32.78,13000.0,30.7876,30.7969,30.7594,30.7688,13000.0
2005-04-27 15:10:00,32.77,32.85,32.77,32.85,9800.0,30.7594,30.8345,30.7594,30.8345,9800.0
2005-04-27 15:15:00,32.86,32.87,32.85,32.85,2600.0,30.8439,30.8533,30.8345,30.8345,2600.0
2005-04-27 15:20:00,32.85,32.85,32.73,32.79,4600.0,30.8345,30.8345,30.7218,30.7782,4600.0
2005-04-27 15:25:00,32.79,32.79,32.76,32.77,5600.0,30.7782,30.7782,30.75,30.7594,5600.0
2005-04-27 15:30:00,32.77,32.77,32.77,32.77,4400.0,30.7594,30.7594,30.7594,30.7594,4400.0
2005-04-27 15:35:00,32.72,32.74,32.72,32.74,1000.0,30.7125,30.7312,30.7125,30.7312,1000.0
2005-04-27 15:40:00,32.72,32.73,32.69,32.69,5400.0,30.7125,30.7218,30.6843,30.6843,5400.0
2005-04-27 15:45:00,32.7,32.77,32.69,32.77,7600.0,30.6937,30.7594,30.6843,30.7594,7600.0
2005-04-27 15:50:00,32.77,32.77,32.73,32.73,5800.0,30.7594,30.7594,30.7218,30.7218,5800.0
2005-04-27 15:55:00,32.71,32.77,32.71,32.74,15600.0,30.7031,30.7594,30.7031,30.7312,15600.0
2005-04-28 09:30:00,32.5,32.6,32.5,32.6,20800.0,30.506,30.5998,30.506,30.5998,20800.0
2005-04-28 09:35:00,32.55,32.58,32.54,32.55,4400.0,30.5529,30.581,30.5435,30.5529,4400.0
2005-04-28 09:40:00,32.56,32.61,32.54,32.57,8600.0,30.5623,30.6092,30.5435,30.5717,8600.0
2005-04-28 09:45:00,32.56,32.57,32.56,32.56,5200.0,30.5623,30.5717,30.5623,30.5623,5200.0
2005-04-28 09:50:00,32.54,32.63,32.54,32.63,3800.0,30.5435,30.628,30.5435,30.628,3800.0
2005-04-28 09:55:00,32.65,32.69,32.62,32.62,7800.0,30.6468,30.6843,30.6186,30.6186,7800.0
2005-04-28 10:00:00,32.62,32.72,32.61,32.71,5600.0,30.6186,30.7125,30.6092,30.7031,5600.0
2005-04-28 10:05:00,32.7,32.74,32.67,32.67,9600.0,30.6937,30.7312,30.6655,30.6655,9600.0
2005-04-28 10:10:00,32.67,32.67,32.63,32.63,4200.0,30.6655,30.6655,30.628,30.628,4200.0
2005-04-28 10:15:00,32.63,32.66,32.6,32.6,4000.0,30.628,30.6561,30.5998,30.5998,4000.0
2005-04-28 10:20:00,32.62,32.7,32.62,32.7,2600.0,30.6186,30.6937,30.6186,30.6937,2600.0
2005-04-28 10:25:00,32.72,32.74,32.67,32.69,6800.0,30.7125,30.7312,30.6655,30.6843,6800.0
2005-04-28 10:30:00,32.69,32.73,32.69,32.73,2600.0,30.6843,30.7218,30.6843,30.7218,2600.0
2005-04-28 10:35:00,32.72,32.8,32.72,32.79,10600.0,30.7125,30.7876,30.7125,30.7782,10600.0
2005-04-28 10:40:00,32.79,32.83,32.79,32.83,16800.0,30.7782,30.8157,30.7782,30.8157,16800.0
2005-04-28 10:45:00,32.82,32.83,32.82,32.82,22800.0,30.8063,30.8157,30.8063,30.8063,22800.0
2005-04-28 10:50:00,32.8,32.84,32.8,32.81,12200.0,30.7876,30.8251,30.7876,30.7969,12200.0
2005-04-28 10:55:00,32.81,32.84,32.79,32.79,7400.0,30.7969,30.8251,30.7782,30.7782,7400.0
2005-04-28 11:00:00,32.8,32.87,32.8,32.87,7400.0,30.7876,30.8533,30.7876,30.8533,7400.0
2005-04-28 11:05:00,32.87,32.97,32.87,32.93,11000.0,30.8533,30.9471,30.8533,30.9096,11000.0
2005-04-28 11:10:00,32.92,32.92,32.87,32.87,3200.0,30.9002,30.9002,30.8533,30.8533,3200.0
2005-04-28 11:15:00,32.87,32.88,32.85,32.87,9200.0,30.8533,30.8626,30.8345,30.8533,9200.0
2005-04-28 11:20:00,32.86,32.86,32.82,32.83,2600.0,30.8439,30.8439,30.8063,30.8157,2600.0
2005-04-28 11:25:00,32.83,32.84,32.83,32.83,2600.0,30.8157,30.8251,30.8157,30.8157,2600.0
2005-04-28 11:30:00,32.81,32.81,32.79,32.8,5400.0,30.7969,30.7969,30.7782,30.7876,5400.0
2005-04-28 11:35:00,32.79,32.8,32.77,32.77,7600.0,30.7782,30.7876,30.7594,30.7594,7600.0
2005-04-28 11:40:00,32.77,32.87,32.77,32.84,6200.0,30.7594,30.8533,30.7594,30.8251,6200.0
2005-04-28 11:45:00,32.85,32.91,32.8,32.8,5000.0,30.8345,30.8908,30.7876,30.7876,5000.0
2005-04-28 11:50:00,32.8,32.93,32.8,32.93,5000.0,30.7876,30.9096,30.7876,30.9096,5000.0
2005-04-28 11:55:00,32.9,32.9,32.79,32.79,5600.0,30.8814,30.8814,30.7782,30.7782,5600.0
2005-04-28 12:00:00,32.79,32.89,32.79,32.87,5200.0,30.7782,30.872,30.7782,30.8533,5200.0
2005-04-28 12:05:00,32.87,32.9,32.87,32.88,3800.0,30.8533,30.8814,30.8533,30.8626,3800.0
2005-04-28 12:10:00,32.88,32.96,32.87,32.95,4200.0,30.8626,30.9377,30.8533,30.9283,4200.0
2005-04-28 12:15:00,32.94,32.95,32.85,32.85,8600.0,30.919,30.9283,30.8345,30.8345,8600.0
2005-04-28 12:20:00,32.85,32.85,32.82,32.82,1600.0,30.8345,30.8345,30.8063,30.8063,1600.0
2005-04-28 12:25:00,32.82,32.96,32.82,32.96,2400.0,30.8063,30.9377,30.8063,30.9377,2400.0
2005-04-28 12:30:00,32.99,33.0,32.93,32.98,5800.0,30.9659,30.9753,30.9096,30.9565,5800.0
2005-04-28 12:35:00,32.95,32.97,32.95,32.95,1800.0,30.9283,30.9471,30.9283,30.9283,1800.0
2005-04-28 12:40:00,32.94,32.94,32.92,32.92,2400.0,30.919,30.919,30.9002,30.9002,2400.0
2005-04-28 12:45:00,32.92,32.92,32.92,32.92,1200.0,30.9002,30.9002,30.9002,30.9002,1200.0
2005-04-28 12:50:00,32.92,32.95,32.92,32.94,3400.0,30.9002,30.9283,30.9002,30.919,3400.0
2005-04-28 12:55:00,32.95,33.01,32.95,33.01,1800.0,30.9283,30.9847,30.9283,30.9847,1800.0
2005-04-28 13:00:00,33.01,33.01,32.92,32.92,4000.0,30.9847,30.9847,30.9002,30.9002,4000.0
2005-04-28 13:05:00,32.92,32.92,32.91,32.91,800.0,30.9002,30.9002,30.8908,30.8908,800.0
2005-04-28 13:10:00,32.88,32.88,32.88,32.88,1600.0,30.8626,30.8626,30.8626,30.8626,1600.0
2005-04-28 13:15:00,32.88,32.89,32.85,32.85,4600.0,30.8626,30.872,30.8345,30.8345,4600.0
2005-04-28 13:20:00,32.84,32.85,32.82,32.85,2000.0,30.8251,30.8345,30.8063,30.8345,2000.0
2005-04-28 13:25:00,32.85,32.85,32.85,32.85,400.0,30.8345,30.8345,30.8345,30.8345,400.0
2005-04-28 13:30:00,32.84,32.88,32.84,32.87,5000.0,30.8251,30.8626,30.8251,30.8533,5000.0
2005-04-28 13:35:00,32.88,32.88,32.84,32.84,2600.0,30.8626,30.8626,30.8251,30.8251,2600.0
2005-04-28 13:40:00,32.84,32.85,32.84,32.85,2400.0,30.8251,30.8345,30.8251,30.8345,2400.0
2005-04-28 13:45:00,32.85,32.87,32.85,32.87,800.0,30.8345,30.8533,30.8345,30.8533,800.0
2005-04-28 13:50:00,32.87,32.94,32.87,32.92,2200.0,30.8533,30.919,30.8533,30.9002,2200.0
2005-04-28 13:55:00,32.93,33.0,32.93,32.98,4800.0,30.9096,30.9753,30.9096,30.9565,4800.0
2005-04-28 14:00:00,32.98,33.02,32.98,32.99,3400.0,30.9565,30.9941,30.9565,30.9659,3400.0
2005-04-28 14:05:00,32.99,32.99,32.95,32.96,11000.0,30.9659,30.9659,30.9283,30.9377,11000.0
2005-04-28 14:10:00,32.95,32.99,32.95,32.96,12400.0,30.9283,30.9659,30.9283,30.9377,12400.0
2005-04-28 14:15:00,32.96,32.99,32.96,32.98,6600.0,30.9377,30.9659,30.9377,30.9565,6600.0
2005-04-28 14:20:00,32.97,32.97,32.94,32.94,16800.0,30.9471,30.9471,30.919,30.919,16800.0
2005-04-28 14:25:00,32.94,32.95,32.93,32.94,5800.0,30.919,30.9283,30.9096,30.919,5800.0
2005-04-28 14:30:00,32.94,32.94,32.93,32.93,12000.0,30.919,30.919,30.9096,30.9096,12000.0
2005-04-28 14:35:00,32.92,32.92,32.83,32.85,12600.0,30.9002,30.9002,30.8157,30.8345,12600.0
2005-04-28 14:40:00,32.84,32.84,32.81,32.83,1600.0,30.8251,30.8251,30.7969,30.8157,1600.0
2005-04-28 14:45:00,32.82,32.82,32.72,32.73,28000.0,30.8063,30.8063,30.7125,30.7218,28000.0
2005-04-28 14:50:00,32.73,32.73,32.71,32.72,10400.0,30.7218,30.7218,30.7031,30.7125,10400.0
2005-04-28 14:55:00,32.72,32.73,32.72,32.72,9000.0,30.7125,30.7218,30.7125,30.7125,9000.0
2005-04-28 15:00:00,32.71,32.75,32.71,32.75,14600.0,30.7031,30.7406,30.7031,30.7406,14600.0
2005-04-28 15:05:00,32.74,32.75,32.7,32.7,6200.0,30.7312,30.7406,30.6937,30.6937,6200.0
2005-04-28 15:10:00,32.7,32.7,32.63,32.63,8600.0,30.6937,30.6937,30.628,30.628,8600.0
2005-04-28 15:15:00,32.63,32.63,32.61,32.63,14400.0,30.628,30.628,30.6092,30.628,14400.0
2005-04-28 15:20:00,32.62,32.63,32.61,32.63,11200.0,30.6186,30.628,30.6092,30.628,11200.0
2005-04-28 15:25:00,32.65,32.68,32.65,32.65,11600.0,30.6468,30.6749,30.6468,30.6468,11600.0
2005-04-28 15:30:00,32.64,32.65,32.58,32.64,24800.0,30.6374,30.6468,30.581,30.6374,24800.0
2005-04-28 15:35:00,32.63,32.63,32.58,32.59,35000.0,30.628,30.628,30.581,30.5904,35000.0
2005-04-28 15:40:00,32.59,32.59,32.56,32.59,21800.0,30.5904,30.5904,30.5623,30.5904,21800.0
2005-04-28 15:45:00,32.59,32.59,32.46,32.46,28000.0,30.5904,30.5904,30.4684,30.4684,28000.0
2005-04-28 15:50:00,32.46,32.46,32.43,32.44,12400.0,30.4684,30.4684,30.4403,30.4496,12400.0
2005-04-28 15:55:00,32.43,32.53,32.43,32.48,51800.0,30.4403,30.5341,30.4403,30.4872,51800.0
2005-04-29 09:30:00,32.6,32.65,32.6,32.65,3400.0,30.5998,30.6468,30.5998,30.6468,3400.0
2005-04-29 09:35:00,32.65,32.91,32.65,32.81,6800.0,30.6468,30.8908,30.6468,30.7969,6800.0
2005-04-29 09:40:00,32.77,32.77,32.65,32.66,5200.0,30.7594,30.7594,30.6468,30.6561,5200.0
2005-04-29 09:45:00,32.64,32.65,32.6,32.6,6200.0,30.6374,30.6468,30.5998,30.5998,6200.0
2005-04-29 09:50:00,32.64,32.73,32.6,32.6,6800.0,30.6374,30.7218,30.5998,30.5998,6800.0
2005-04-29 09:55:00,32.63,32.73,32.62,32.73,6400.0,30.628,30.7218,30.6186,30.7218,6400.0
2005-04-29 10:00:00,32.73,32.74,32.73,32.73,6800.0,30.7218,30.7312,30.7218,30.7218,6800.0
2005-04-29 10:05:00,32.72,32.72,32.55,32.55,4600.0,30.7125,30.7125,30.5529,30.5529,4600.0
2005-04-29 10:10:00,32.55,32.56,32.51,32.51,4800.0,30.5529,30.5623,30.5153,30.5153,4800.0
2005-04-29 10:15:00,32.51,32.61,32.51,32.61,4200.0,30.5153,30.6092,30.5153,30.6092,4200.0
2005-04-29 10:20:00,32.65,32.65,32.62,32.62,2200.0,30.6468,30.6468,30.6186,30.6186,2200.0
2005-04-29 10:25:00,32.62,32.62,32.56,32.56,2200.0,30.6186,30.6186,30.5623,30.5623,2200.0
2005-04-29 10:30:00,32.56,32.56,32.56,32.56,1400.0,30.5623,30.5623,30.5623,30.5623,1400.0
2005-04-29 10:35:00,32.56,32.56,32.56,32.56,0.0,30.5623,30.5623,30.5623,30.5623,0.0
2005-04-29 10:40:00,32.54,32.54,32.49,32.49,4600.0,30.5435,30.5435,30.4966,30.4966,4600.0
2005-04-29 10:45:00,32.46,32.46,32.43,32.43,800.0,30.4684,30.4684,30.4403,30.4403,800.0
2005-04-29 10:50:00,32.4,32.41,32.38,32.38,2800.0,30.4121,30.4215,30.3933,30.3933,2800.0
2005-04-29 10:55:00,32.38,32.38,32.34,32.35,4600.0,30.3933,30.3933,30.3558,30.3652,4600.0
2005-04-29 11:00:00,32.35,32.35,32.35,32.35,3600.0,30.3652,30.3652,30.3652,30.3652,3600.0
2005-04-29 11:05:00,32.35,32.38,32.34,32.38,14400.0,30.3652,30.3933,30.3558,30.3933,14400.0
2005-04-29 11:10:00,32.37,32.38,32.37,32.38,3600.0,30.3839,30.3933,30.3839,30.3933,3600.0
2005-04-29 11:15:00,32.37,32.37,32.37,32.37,2000.0,30.3839,30.3839,30.3839,30.3839,2000.0
2005-04-29 11:20:00,32.35,32.35,32.32,32.33,2200.0,30.3652,30.3652,30.337,30.3464,2200.0
2005-04-29 11:25:00,32.31,32.31,32.24,32.24,1800.0,30.3276,30.3276,30.2619,30.2619,1800.0
2005-04-29 11:30:00,32.24,32.24,32.18,32.18,1400.0,30.2619,30.2619,30.2056,30.2056,1400.0
2005-04-29 11:35:00,32.16,32.24,32.15,32.24,7200.0,30.1868,30.2619,30.1774,30.2619,7200.0
2005-04-29 11:40:00,32.22,32.22,32.12,32.16,6200.0,30.2431,30.2431,30.1493,30.1868,6200.0
2005-04-29 11:45:00,32.13,32.15,32.13,32.13,4200.0,30.1587,30.1774,30.1587,30.1587,4200.0
2005-04-29 11:50:00,32.14,32.2,32.14,32.19,4200.0,30.168,30.2244,30.168,30.215,4200.0
2005-04-29 11:55:00,32.19,32.24,32.19,32.24,5600.0,30.215,30.2619,30.215,30.2619,5600.0
2005-04-29 12:00:00,32.24,32.24,32.21,32.22,3800.0,30.2619,30.2619,30.2337,30.2431,3800.0
2005-04-29 12:05:00,32.22,32.24,32.22,32.24,9400.0,30.2431,30.2619,30.2431,30.2619,9400.0
2005-04-29 12:10:00,32.23,32.24,32.23,32.23,15600.0,30.2525,30.2619,30.2525,30.2525,15600.0
2005-04-29 12:15:00,32.23,32.23,32.23,32.23,6600.0,30.2525,30.2525,30.2525,30.2525,6600.0
2005-04-29 12:20:00,32.22,32.22,32.21,32.22,4200.0,30.2431,30.2431,30.2337,30.2431,4200.0
2005-04-29 12:25:00,32.22,32.23,32.22,32.23,1600.0,30.2431,30.2525,30.2431,30.2525,1600.0
2005-04-29 12:30:00,32.22,32.25,32.22,32.24,3000.0,30.2431,30.2713,30.2431,30.2619,3000.0
2005-04-29 12:35:00,32.23,32.23,32.23,32.23,3200.0,30.2525,30.2525,30.2525,30.2525,3200.0
2005-04-29 12:40:00,32.24,32.24,32.21,32.22,3800.0,30.2619,30.2619,30.2337,30.2431,3800.0
2005-04-29 12:45:00,32.22,32.22,32.21,32.21,1600.0,30.2431,30.2431,30.2337,30.2337,1600.0
2005-04-29 12:50:00,32.21,32.25,32.21,32.25,7800.0,30.2337,30.2713,30.2337,30.2713,7800.0
2005-04-29 12:55:00,32.23,32.24,32.23,32.24,1600.0,30.2525,30.2619,30.2525,30.2619,1600.0
2005-04-29 13:00:00,32.23,32.25,32.22,32.24,4800.0,30.2525,30.2713,30.2431,30.2619,4800.0
2005-04-29 13:05:00,32.25,32.31,32.25,32.31,8000.0,30.2713,30.3276,30.2713,30.3276,8000.0
2005-04-29 13:10:00,32.32,32.33,32.27,32.28,5800.0,30.337,30.3464,30.2901,30.2995,5800.0
2005-04-29 13:15:00,32.31,32.32,32.31,32.32,2800.0,30.3276,30.337,30.3276,30.337,2800.0
2005-04-29 13:20:00,32.33,32.33,32.3,32.3,3000.0,30.3464,30.3464,30.3182,30.3182,3000.0
2005-04-29 13:25:00,32.3,32.31,32.3,32.3,3000.0,30.3182,30.3276,30.3182,30.3182,3000.0
2005-04-29 13:30:00,32.28,32.33,32.28,32.33,4400.0,30.2995,30.3464,30.2995,30.3464,4400.0
2005-04-29 13:35:00,32.34,32.34,32.26,32.26,7400.0,30.3558,30.3558,30.2807,30.2807,7400.0
2005-04-29 13:40:00,32.27,32.3,32.24,32.3,1800.0,30.2901,30.3182,30.2619,30.3182,1800.0
2005-04-29 13:45:00,32.28,32.31,32.28,32.29,1800.0,30.2995,30.3276,30.2995,30.3088,1800.0
2005-04-29 13:50:00,32.3,32.3,32.27,32.27,6000.0,30.3182,30.3182,30.2901,30.2901,6000.0
2005-04-29 13:55:00,32.28,32.3,32.28,32.3,2000.0,30.2995,30.3182,30.2995,30.3182,2000.0
2005-04-29 14:00:00,32.3,32.3,32.3,32.3,3600.0,30.3182,30.3182,30.3182,30.3182,3600.0
2005-04-29 14:05:00,32.32,32.32,32.27,32.27,5600.0,30.337,30.337,30.2901,30.2901,5600.0
2005-04-29 14:10:00,32.27,32.28,32.22,32.26,5200.0,30.2901,30.2995,30.2431,30.2807,5200.0
2005-04-29 14:15:00,32.26,32.35,32.26,32.31,4400.0,30.2807,30.3652,30.2807,30.3276,4400.0
2005-04-29 14:20:00,32.32,32.33,32.31,32.33,2000.0,30.337,30.3464,30.3276,30.3464,2000.0
2005-04-29 14:25:00,32.33,32.37,32.33,32.37,5000.0,30.3464,30.3839,30.3464,30.3839,5000.0
2005-04-29 14:30:00,32.37,32.42,32.37,32.42,4200.0,30.3839,30.4309,30.3839,30.4309,4200.0
2005-04-29 14:35:00,32.41,32.54,32.41,32.52,9800.0,30.4215,30.5435,30.4215,30.5247,9800.0
2005-04-29 14:40:00,32.49,32.5,32.44,32.44,2800.0,30.4966,30.506,30.4496,30.4496,2800.0
2005-04-29 14:45:00,32.46,32.46,32.44,32.46,4600.0,30.4684,30.4684,30.4496,30.4684,4600.0
2005-04-29 14:50:00,32.46,32.47,32.44,32.44,6600.0,30.4684,30.4778,30.4496,30.4496,6600.0
2005-04-29 14:55:00,32.44,32.46,32.4,32.4,6400.0,30.4496,30.4684,30.4121,30.4121,6400.0
2005-04-29 15:00:00,32.42,32.43,32.42,32.42,2800.0,30.4309,30.4403,30.4309,30.4309,2800.0
2005-04-29 15:05:00,32.41,32.42,32.4,32.4,8000.0,30.4215,30.4309,30.4121,30.4121,8000.0
2005-04-29 15:10:00,32.4,32.42,32.39,32.42,9400.0,30.4121,30.4309,30.4027,30.4309,9400.0
2005-04-29 15:15:00,32.42,32.44,32.42,32.42,10000.0,30.4309,30.4496,30.4309,30.4309,10000.0
2005-04-29 15:20:00,32.42,32.43,32.41,32.42,3600.0,30.4309,30.4403,30.4215,30.4309,3600.0
2005-04-29 15:25:00,32.4,32.43,32.4,32.43,14000.0,30.4121,30.4403,30.4121,30.4403,14000.0
2005-04-29 15:30:00,32.41,32.43,32.39,32.42,18000.0,30.4215,30.4403,30.4027,30.4309,18000.0
2005-04-29 15:35:00,32.42,32.43,32.37,32.38,20200.0,30.4309,30.4403,30.3839,30.3933,20200.0
2005-04-29 15:40:00,32.38,32.41,32.38,32.39,12400.0,30.3933,30.4215,30.3933,30.4027,12400.0
2005-04-29 15:45:00,32.38,32.47,32.38,32.47,22200.0,30.3933,30.4778,30.3933,30.4778,22200.0
2005-04-29 15:50:00,32.47,32.53,32.47,32.51,10000.0,30.4778,30.5341,30.4778,30.5153,10000.0
2005-04-29 15:55:00,32.51,32.51,32.48,32.48,8000.0,30.5153,30.5153,30.4872,30.4872,8000.0
2005-05-02 09:35:00,32.49,32.85,32.49,32.85,10600.0,30.4966,30.8345,30.4966,30.8345,10600.0
2005-05-02 09:40:00,32.87,32.87,32.77,32.8,7800.0,30.8533,30.8533,30.7594,30.7876,7800.0
2005-05-02 09:45:00,32.79,32.84,32.77,32.82,10000.0,30.7782,30.8251,30.7594,30.8063,10000.0
2005-05-02 09:50:00,32.83,32.84,32.77,32.84,9000.0,30.8157,30.8251,30.7594,30.8251,9000.0
2005-05-02 09:55:00,32.84,32.84,32.83,32.83,12200.0,30.8251,30.8251,30.8157,30.8157,12200.0
2005-05-02 10:00:00,32.83,32.84,32.83,32.84,10800.0,30.8157,30.8251,30.8157,30.8251,10800.0
2005-05-02 10:05:00,32.84,32.84,32.82,32.82,3800.0,30.8251,30.8251,30.8063,30.8063,3800.0
2005-05-02 10:10:00,32.82,32.98,32.82,32.93,24400.0,30.8063,30.9565,30.8063,30.9096,24400.0
2005-05-02 10:15:00,32.94,32.94,32.91,32.91,2400.0,30.919,30.919,30.8908,30.8908,2400.0
2005-05-02 10:20:00,32.95,33.25,32.95,33.25,9200.0,30.9283,31.2099,30.9283,31.2099,9200.0
2005-05-02 10:25:00,33.25,33.35,33.2,33.35,19600.0,31.2099,31.3038,31.163,31.3038,19600.0
2005-05-02 10:30:00,33.35,33.5,33.35,33.45,17600.0,31.3038,31.4446,31.3038,31.3977,17600.0
2005-05-02 10:35:00,33.45,33.45,33.29,33.29,19400.0,31.3977,31.3977,31.2475,31.2475,19400.0
2005-05-02 10:40:00,33.29,33.35,33.26,33.29,11000.0,31.2475,31.3038,31.2193,31.2475,11000.0
2005-05-02 10:45:00,33.29,33.31,33.26,33.27,19400.0,31.2475,31.2663,31.2193,31.2287,19400.0
2005-05-02 10:50:00,33.26,33.35,33.26,33.31,7200.0,31.2193,31.3038,31.2193,31.2663,7200.0
2005-05-02 10:55:00,33.31,33.31,33.28,33.3,6000.0,31.2663,31.2663,31.2381,31.2569,6000.0
2005-05-02 11:00:00,33.27,33.27,33.27,33.27,600.0,31.2287,31.2287,31.2287,31.2287,600.0
2005-05-02 11:05:00,33.27,33.27,33.23,33.27,8200.0,31.2287,31.2287,31.1912,31.2287,8200.0
2005-05-02 11:10:00,33.29,33.33,33.29,33.33,1800.0,31.2475,31.285,31.2475,31.285,1800.0
2005-05-02 11:15:00,33.33,33.37,33.33,33.35,4600.0,31.285,31.3226,31.285,31.3038,4600.0
2005-05-02 11:20:00,33.35,33.39,33.35,33.39,10000.0,31.3038,31.3414,31.3038,31.3414,10000.0
2005-05-02 11:25:00,33.4,33.41,33.38,33.39,23800.0,31.3507,31.3601,31.332,31.3414,23800.0
2005-05-02 11:30:00,33.39,33.45,33.39,33.41,31200.0,31.3414,31.3977,31.3414,31.3601,31200.0
2005-05-02 11:35:00,33.45,33.48,33.38,33.45,8000.0,31.3977,31.4258,31.332,31.3977,8000.0
2005-05-02 11:40:00,33.44,33.62,33.44,33.62,60000.0,31.3883,31.5572,31.3883,31.5572,60000.0
2005-05-02 11:45:00,33.62,33.65,33.46,33.47,44800.0,31.5572,31.5854,31.4071,31.4164,44800.0
2005-05-02 11:50:00,33.52,33.52,33.45,33.52,7200.0,31.4634,31.4634,31.3977,31.4634,7200.0
2005-05-02 11:55:00,33.5,33.5,33.47,33.49,3000.0,31.4446,31.4446,31.4164,31.4352,3000.0
2005-05-02 12:00:00,33.49,33.54,33.49,33.51,2800.0,31.4352,31.4821,31.4352,31.454,2800.0
2005-05-02 12:05:00,33.52,33.52,33.5,33.52,5200.0,31.4634,31.4634,31.4446,31.4634,5200.0
2005-05-02 12:10:00,33.52,33.56,33.52,33.55,10200.0,31.4634,31.5009,31.4634,31.4915,10200.0
2005-05-02 12:15:00,33.55,33.58,33.52,33.58,15400.0,31.4915,31.5197,31.4634,31.5197,15400.0
2005-05-02 12:20:00,33.58,33.58,33.56,33.57,3200.0,31.5197,31.5197,31.5009,31.5103,3200.0
2005-05-02 12:25:00,33.57,33.58,33.57,33.58,1600.0,31.5103,31.5197,31.5103,31.5197,1600.0
2005-05-02 12:30:00,33.58,33.58,33.56,33.57,3200.0,31.5197,31.5197,31.5009,31.5103,3200.0
2005-05-02 12:35:00,33.57,33.59,33.57,33.58,7600.0,31.5103,31.5291,31.5103,31.5197,7600.0
2005-05-02 12:40:00,33.58,33.58,33.55,33.56,2600.0,31.5197,31.5197,31.4915,31.5009,2600.0
2005-05-02 12:45:00,33.56,33.58,33.56,33.57,5400.0,31.5009,31.5197,31.5009,31.5103,5400.0
2005-05-02 12:50:00,33.57,33.58,33.55,33.56,4400.0,31.5103,31.5197,31.4915,31.5009,4400.0
2005-05-02 12:55:00,33.55,33.55,33.54,33.54,1200.0,31.4915,31.4915,31.4821,31.4821,1200.0
2005-05-02 13:00:00,33.53,33.53,33.5,33.5,12400.0,31.4728,31.4728,31.4446,31.4446,12400.0
2005-05-02 13:05:00,33.5,33.5,33.49,33.5,3200.0,31.4446,31.4446,31.4352,31.4446,3200.0
2005-05-02 13:10:00,33.5,33.5,33.46,33.49,4000.0,31.4446,31.4446,31.4071,31.4352,4000.0
2005-05-02 13:15:00,33.49,33.49,33.47,33.47,2200.0,31.4352,31.4352,31.4164,31.4164,2200.0
2005-05-02 13:20:00,33.46,33.46,33.45,33.45,5800.0,31.4071,31.4071,31.3977,31.3977,5800.0
2005-05-02 13:25:00,33.45,33.45,33.45,33.45,400.0,31.3977,31.3977,31.3977,31.3977,400.0
2005-05-02 13:30:00,33.45,33.45,33.42,33.42,6000.0,31.3977,31.3977,31.3695,31.3695,6000.0
2005-05-02 13:35:00,33.42,33.42,33.38,33.38,2600.0,31.3695,31.3695,31.332,31.332,2600.0
2005-05-02 13:40:00,33.35,33.38,33.35,33.35,3200.0,31.3038,31.332,31.3038,31.3038,3200.0
2005-05-02 13:45:00,33.36,33.39,33.35,33.38,7000.0,31.3132,31.3414,31.3038,31.332,7000.0
2005-05-02 13:50:00,33.38,33.38,33.38,33.38,2000.0,31.332,31.332,31.332,31.332,2000.0
2005-05-02 13:55:00,33.38,33.38,33.35,33.35,2000.0,31.332,31.332,31.3038,31.3038,2000.0
2005-05-02 14:00:00,33.35,33.35,33.27,33.27,7800.0,31.3038,31.3038,31.2287,31.2287,7800.0
2005-05-02 14:05:00,33.27,33.35,33.25,33.35,13200.0,31.2287,31.3038,31.2099,31.3038,13200.0
2005-05-02 14:10:00,33.34,33.35,33.27,33.3,4600.0,31.2944,31.3038,31.2287,31.2569,4600.0
2005-05-02 14:15:00,33.28,33.3,33.27,33.3,6000.0,31.2381,31.2569,31.2287,31.2569,6000.0
2005-05-02 14:20:00,33.3,33.3,33.27,33.3,2600.0,31.2569,31.2569,31.2287,31.2569,2600.0
2005-05-02 14:25:00,33.3,33.3,33.27,33.3,2400.0,31.2569,31.2569,31.2287,31.2569,2400.0
2005-05-02 14:30:00,33.29,33.3,33.29,33.3,22200.0,31.2475,31.2569,31.2475,31.2569,22200.0
2005-05-02 14:35:00,33.3,33.3,33.27,33.29,3600.0,31.2569,31.2569,31.2287,31.2475,3600.0
2005-05-02 14:40:00,33.3,33.3,33.29,33.3,9400.0,31.2569,31.2569,31.2475,31.2569,9400.0
2005-05-02 14:45:00,33.29,33.29,33.24,33.26,10600.0,31.2475,31.2475,31.2006,31.2193,10600.0
2005-05-02 14:50:00,33.25,33.25,33.23,33.24,5800.0,31.2099,31.2099,31.1912,31.2006,5800.0
2005-05-02 14:55:00,33.24,33.3,33.24,33.3,6200.0,31.2006,31.2569,31.2006,31.2569,6200.0
2005-05-02 15:00:00,33.3,33.35,33.3,33.35,5200.0,31.2569,31.3038,31.2569,31.3038,5200.0
2005-05-02 15:05:00,33.35,33.35,33.31,33.31,7600.0,31.3038,31.3038,31.2663,31.2663,7600.0
2005-05-02 15:10:00,33.32,33.35,33.32,33.35,10000.0,31.2756,31.3038,31.2756,31.3038,10000.0
2005-05-02 15:15:00,33.35,33.38,33.35,33.37,11200.0,31.3038,31.332,31.3038,31.3226,11200.0
2005-05-02 15:20:00,33.37,33.38,33.37,33.38,6600.0,31.3226,31.332,31.3226,31.332,6600.0
2005-05-02 15:25:00,33.38,33.41,33.37,33.41,7600.0,31.332,31.3601,31.3226,31.3601,7600.0
2005-05-02 15:30:00,33.41,33.41,33.38,33.39,9000.0,31.3601,31.3601,31.332,31.3414,9000.0
2005-05-02 15:35:00,33.38,33.38,33.31,33.38,14000.0,31.332,31.332,31.2663,31.332,14000.0
2005-05-02 15:40:00,33.38,33.43,33.38,33.4,14800.0,31.332,31.3789,31.332,31.3507,14800.0
2005-05-02 15:45:00,33.44,33.45,33.36,33.45,20600.0,31.3883,31.3977,31.3132,31.3977,20600.0
2005-05-02 15:50:00,33.45,33.63,33.44,33.63,19600.0,31.3977,31.5666,31.3883,31.5666,19600.0
2005-05-02 15:55:00,33.63,33.64,33.52,33.53,42200.0,31.5666,31.576,31.4634,31.4728,42200.0
2005-05-03 09:30:00,33.51,33.51,33.5,33.51,10200.0,31.454,31.454,31.4446,31.454,10200.0
2005-05-03 09:35:00,33.51,33.51,33.42,33.5,11400.0,31.454,31.454,31.3695,31.4446,11400.0
2005-05-03 09:40:00,33.5,33.5,33.45,33.45,3800.0,31.4446,31.4446,31.3977,31.3977,3800.0
2005-05-03 09:45:00,33.45,33.45,33.27,33.27,10400.0,31.3977,31.3977,31.2287,31.2287,10400.0
2005-05-03 09:50:00,33.28,33.33,33.27,33.29,9600.0,31.2381,31.285,31.2287,31.2475,9600.0
2005-05-03 09:55:00,33.33,33.41,33.33,33.4,5400.0,31.285,31.3601,31.285,31.3507,5400.0
2005-05-03 10:00:00,33.38,33.38,33.35,33.38,5600.0,31.332,31.332,31.3038,31.332,5600.0
2005-05-03 10:05:00,33.36,33.36,33.25,33.25,7000.0,31.3132,31.3132,31.2099,31.2099,7000.0
2005-05-03 10:10:00,33.25,33.25,33.22,33.22,1600.0,31.2099,31.2099,31.1818,31.1818,1600.0
2005-05-03 10:15:00,33.23,33.23,33.22,33.23,6000.0,31.1912,31.1912,31.1818,31.1912,6000.0
2005-05-03 10:20:00,33.22,33.26,33.22,33.26,10200.0,31.1818,31.2193,31.1818,31.2193,10200.0
2005-05-03 10:25:00,33.26,33.26,33.22,33.23,8800.0,31.2193,31.2193,31.1818,31.1912,8800.0
2005-05-03 10:30:00,33.24,33.24,33.22,33.23,11800.0,31.2006,31.2006,31.1818,31.1912,11800.0
2005-05-03 10:35:00,33.23,33.23,33.21,33.21,8000.0,31.1912,31.1912,31.1724,31.1724,8000.0
2005-05-03 10:40:00,33.21,33.21,33.18,33.18,1400.0,31.1724,31.1724,31.1442,31.1442,1400.0
2005-05-03 10:45:00,33.18,33.18,33.15,33.18,9000.0,31.1442,31.1442,31.1161,31.1442,9000.0
2005-05-03 10:50:00,33.16,33.16,33.15,33.16,1200.0,31.1255,31.1255,31.1161,31.1255,1200.0
2005-05-03 10:55:00,33.15,33.15,33.13,33.13,5800.0,31.1161,31.1161,31.0973,31.0973,5800.0
2005-05-03 11:00:00,33.13,33.19,33.12,33.13,9800.0,31.0973,31.1536,31.0879,31.0973,9800.0
2005-05-03 11:05:00,33.12,33.13,33.1,33.1,4400.0,31.0879,31.0973,31.0691,31.0691,4400.0
2005-05-03 11:10:00,33.09,33.1,33.09,33.1,1200.0,31.0598,31.0691,31.0598,31.0691,1200.0
2005-05-03 11:15:00,33.1,33.13,33.1,33.13,4000.0,31.0691,31.0973,31.0691,31.0973,4000.0
2005-05-03 11:20:00,33.12,33.13,33.11,33.13,4800.0,31.0879,31.0973,31.0785,31.0973,4800.0
2005-05-03 11:25:00,33.13,33.13,33.11,33.12,4600.0,31.0973,31.0973,31.0785,31.0879,4600.0
2005-05-03 11:30:00,33.12,33.12,33.11,33.12,2800.0,31.0879,31.0879,31.0785,31.0879,2800.0
2005-05-03 11:35:00,33.11,33.12,33.11,33.11,4200.0,31.0785,31.0879,31.0785,31.0785,4200.0
2005-05-03 11:40:00,33.1,33.11,33.1,33.11,3400.0,31.0691,31.0785,31.0691,31.0785,3400.0
2005-05-03 11:45:00,33.11,33.13,33.11,33.11,5400.0,31.0785,31.0973,31.0785,31.0785,5400.0
2005-05-03 11:50:00,33.1,33.11,33.1,33.11,1800.0,31.0691,31.0785,31.0691,31.0785,1800.0
2005-05-03 11:55:00,33.13,33.13,33.11,33.13,3000.0,31.0973,31.0973,31.0785,31.0973,3000.0
2005-05-03 12:00:00,33.13,33.18,33.13,33.18,3600.0,31.0973,31.1442,31.0973,31.1442,3600.0
2005-05-03 12:05:00,33.18,33.23,33.18,33.23,4200.0,31.1442,31.1912,31.1442,31.1912,4200.0
2005-05-03 12:10:00,33.22,33.23,33.22,33.22,7200.0,31.1818,31.1912,31.1818,31.1818,7200.0
2005-05-03 12:15:00,33.22,33.24,33.22,33.22,4200.0,31.1818,31.2006,31.1818,31.1818,4200.0
2005-05-03 12:20:00,33.24,33.24,33.19,33.19,3200.0,31.2006,31.2006,31.1536,31.1536,3200.0
2005-05-03 12:25:00,33.2,33.2,33.18,33.2,5000.0,31.163,31.163,31.1442,31.163,5000.0
2005-05-03 12:30:00,33.2,33.21,33.19,33.19,17600.0,31.163,31.1724,31.1536,31.1536,17600.0
2005-05-03 12:35:00,33.18,33.2,33.18,33.2,4400.0,31.1442,31.163,31.1442,31.163,4400.0
2005-05-03 12:40:00,33.2,33.24,33.2,33.24,12600.0,31.163,31.2006,31.163,31.2006,12600.0
2005-05-03 12:45:00,33.23,33.23,33.21,33.21,3800.0,31.1912,31.1912,31.1724,31.1724,3800.0
2005-05-03 12:50:00,33.2,33.21,33.18,33.19,32600.0,31.163,31.1724,31.1442,31.1536,32600.0
2005-05-03 12:55:00,33.19,33.19,33.18,33.18,5600.0,31.1536,31.1536,31.1442,31.1442,5600.0
2005-05-03 13:00:00,33.18,33.19,33.18,33.18,9400.0,31.1442,31.1536,31.1442,31.1442,9400.0
2005-05-03 13:05:00,33.19,33.21,33.19,33.2,28400.0,31.1536,31.1724,31.1536,31.163,28400.0
2005-05-03 13:10:00,33.22,33.22,33.1,33.12,17200.0,31.1818,31.1818,31.0691,31.0879,17200.0
2005-05-03 13:15:00,33.13,33.16,33.13,33.15,1400.0,31.0973,31.1255,31.0973,31.1161,1400.0
2005-05-03 13:20:00,33.15,33.17,33.15,33.16,10000.0,31.1161,31.1348,31.1161,31.1255,10000.0
2005-05-03 13:25:00,33.16,33.17,33.15,33.15,17200.0,31.1255,31.1348,31.1161,31.1161,17200.0
2005-05-03 13:30:00,33.15,33.16,33.15,33.16,7200.0,31.1161,31.1255,31.1161,31.1255,7200.0
2005-05-03 13:35:00,33.15,33.15,33.15,33.15,39200.0,31.1161,31.1161,31.1161,31.1161,39200.0
2005-05-03 13:40:00,33.15,33.15,33.13,33.13,12600.0,31.1161,31.1161,31.0973,31.0973,12600.0
2005-05-03 13:45:00,33.13,33.13,33.13,33.13,4600.0,31.0973,31.0973,31.0973,31.0973,4600.0
2005-05-03 13:50:00,33.12,33.13,33.12,33.12,7000.0,31.0879,31.0973,31.0879,31.0879,7000.0
2005-05-03 13:55:00,33.11,33.13,33.1,33.13,18200.0,31.0785,31.0973,31.0691,31.0973,18200.0
2005-05-03 14:00:00,33.13,33.15,33.13,33.15,13400.0,31.0973,31.1161,31.0973,31.1161,13400.0
2005-05-03 14:05:00,33.15,33.15,33.13,33.13,11200.0,31.1161,31.1161,31.0973,31.0973,11200.0
2005-05-03 14:10:00,33.15,33.15,33.13,33.13,1000.0,31.1161,31.1161,31.0973,31.0973,1000.0
2005-05-03 14:15:00,33.13,33.13,33.1,33.12,11400.0,31.0973,31.0973,31.0691,31.0879,11400.0
2005-05-03 14:20:00,33.11,33.18,33.1,33.16,16000.0,31.0785,31.1442,31.0691,31.1255,16000.0
2005-05-03 14:25:00,33.16,33.16,33.1,33.1,10200.0,31.1255,31.1255,31.0691,31.0691,10200.0
2005-05-03 14:30:00,33.1,33.13,33.1,33.13,13600.0,31.0691,31.0973,31.0691,31.0973,13600.0
2005-05-03 14:35:00,33.13,33.2,33.12,33.19,42000.0,31.0973,31.163,31.0879,31.1536,42000.0
2005-05-03 14:40:00,33.2,33.2,33.15,33.19,8000.0,31.163,31.163,31.1161,31.1536,8000.0
2005-05-03 14:45:00,33.18,33.19,33.18,33.18,3400.0,31.1442,31.1536,31.1442,31.1442,3400.0
2005-05-03 14:50:00,33.18,33.18,33.1,33.1,8200.0,31.1442,31.1442,31.0691,31.0691,8200.0
2005-05-03 14:55:00,33.1,33.13,33.1,33.13,9800.0,31.0691,31.0973,31.0691,31.0973,9800.0
2005-05-03 15:00:00,33.13,33.13,33.1,33.1,25600.0,31.0973,31.0973,31.0691,31.0691,25600.0
2005-05-03 15:05:00,33.1,33.1,33.0,33.01,9000.0,31.0691,31.0691,30.9753,30.9847,9000.0
2005-05-03 15:10:00,33.01,33.1,33.01,33.1,6400.0,30.9847,31.0691,30.9847,31.0691,6400.0
2005-05-03 15:15:00,33.08,33.08,33.08,33.08,600.0,31.0504,31.0504,31.0504,31.0504,600.0
2005-05-03 15:20:00,33.07,33.5,33.07,33.08,11200.0,31.041,31.4446,31.041,31.0504,11200.0
2005-05-03 15:25:00,33.08,33.1,33.08,33.09,6200.0,31.0504,31.0691,31.0504,31.0598,6200.0
2005-05-03 15:30:00,33.09,33.09,33.06,33.06,36200.0,31.0598,31.0598,31.0316,31.0316,36200.0
2005-05-03 15:35:00,33.07,33.1,33.06,33.08,7800.0,31.041,31.0691,31.0316,31.0504,7800.0
2005-05-03 15:40:00,33.08,33.08,33.08,33.08,5200.0,31.0504,31.0504,31.0504,31.0504,5200.0
2005-05-03 15:45:00,33.08,33.1,33.08,33.1,13000.0,31.0504,31.0691,31.0504,31.0691,13000.0
2005-05-03 15:50:00,33.1,33.1,33.08,33.08,37000.0,31.0691,31.0691,31.0504,31.0504,37000.0
2005-05-03 15:55:00,33.1,33.1,33.07,33.1,2600.0,31.0691,31.0691,31.041,31.0691,2600.0
2005-05-04 09:30:00,33.18,33.18,33.18,33.18,2200.0,31.1442,31.1442,31.1442,31.1442,2200.0
2005-05-04 09:35:00,33.18,33.18,33.15,33.15,1200.0,31.1442,31.1442,31.1161,31.1161,1200.0
2005-05-04 09:40:00,33.15,33.15,33.07,33.07,3800.0,31.1161,31.1161,31.041,31.041,3800.0
2005-05-04 09:45:00,33.07,33.08,33.07,33.08,1600.0,31.041,31.0504,31.041,31.0504,1600.0
2005-05-04 09:50:00,33.08,33.08,33.08,33.08,200.0,31.0504,31.0504,31.0504,31.0504,200.0
2005-05-04 09:55:00,33.08,33.09,33.0,33.01,10600.0,31.0504,31.0598,30.9753,30.9847,10600.0
2005-05-04 10:00:00,33.0,33.0,32.93,32.99,11200.0,30.9753,30.9753,30.9096,30.9659,11200.0
2005-05-04 10:05:00,32.99,32.99,32.94,32.94,6600.0,30.9659,30.9659,30.919,30.919,6600.0
2005-05-04 10:10:00,32.94,32.95,32.94,32.94,3600.0,30.919,30.9283,30.919,30.919,3600.0
2005-05-04 10:15:00,32.95,32.95,32.93,32.95,3200.0,30.9283,30.9283,30.9096,30.9283,3200.0
2005-05-04 10:20:00,32.95,32.95,32.95,32.95,0.0,30.9283,30.9283,30.9283,30.9283,0.0
2005-05-04 10:25:00,32.95,32.98,32.95,32.98,7200.0,30.9283,30.9565,30.9283,30.9565,7200.0
2005-05-04 10:30:00,32.98,33.0,32.94,32.99,14600.0,30.9565,30.9753,30.919,30.9659,14600.0
2005-05-04 10:35:00,32.99,33.06,32.99,33.05,7200.0,30.9659,31.0316,30.9659,31.0222,7200.0
2005-05-04 10:40:00,33.06,33.09,33.06,33.08,7600.0,31.0316,31.0598,31.0316,31.0504,7600.0
2005-05-04 10:45:00,33.08,33.18,33.08,33.18,34200.0,31.0504,31.1442,31.0504,31.1442,34200.0
2005-05-04 10:50:00,33.2,33.2,33.18,33.19,3400.0,31.163,31.163,31.1442,31.1536,3400.0
2005-05-04 10:55:00,33.19,33.19,33.17,33.18,3400.0,31.1536,31.1536,31.1348,31.1442,3400.0
2005-05-04 11:00:00,33.19,33.19,33.17,33.19,6600.0,31.1536,31.1536,31.1348,31.1536,6600.0
2005-05-04 11:05:00,33.19,33.19,33.13,33.13,9600.0,31.1536,31.1536,31.0973,31.0973,9600.0
2005-05-04 11:10:00,33.13,33.14,33.13,33.13,8600.0,31.0973,31.1067,31.0973,31.0973,8600.0
2005-05-04 11:15:00,33.14,33.15,33.13,33.13,3200.0,31.1067,31.1161,31.0973,31.0973,3200.0
2005-05-04 11:20:00,33.13,33.13,33.08,33.1,11400.0,31.0973,31.0973,31.0504,31.0691,11400.0
2005-05-04 11:25:00,33.11,33.13,33.1,33.13,3800.0,31.0785,31.0973,31.0691,31.0973,3800.0
2005-05-04 11:30:00,33.13,33.15,33.13,33.13,9800.0,31.0973,31.1161,31.0973,31.0973,9800.0
2005-05-04 11:35:00,33.14,33.15,33.12,33.12,11800.0,31.1067,31.1161,31.0879,31.0879,11800.0
2005-05-04 11:40:00,33.12,33.13,33.06,33.08,6400.0,31.0879,31.0973,31.0316,31.0504,6400.0
2005-05-04 11:45:00,33.07,33.1,33.07,33.1,10200.0,31.041,31.0691,31.041,31.0691,10200.0
2005-05-04 11:50:00,33.1,33.1,33.05,33.05,8400.0,31.0691,31.0691,31.0222,31.0222,8400.0
2005-05-04 11:55:00,33.06,33.09,33.06,33.09,3800.0,31.0316,31.0598,31.0316,31.0598,3800.0
2005-05-04 12:00:00,33.1,33.1,33.1,33.1,3400.0,31.0691,31.0691,31.0691,31.0691,3400.0
2005-05-04 12:05:00,33.1,33.1,33.07,33.09,7600.0,31.0691,31.0691,31.041,31.0598,7600.0
2005-05-04 12:10:00,33.09,33.09,33.07,33.09,2400.0,31.0598,31.0598,31.041,31.0598,2400.0
2005-05-04 12:15:00,33.09,33.1,33.09,33.1,5600.0,31.0598,31.0691,31.0598,31.0691,5600.0
2005-05-04 12:20:00,33.1,33.1,33.0,33.01,12000.0,31.0691,31.0691,30.9753,30.9847,12000.0
2005-05-04 12:25:00,33.01,33.01,33.01,33.01,600.0,30.9847,30.9847,30.9847,30.9847,600.0
2005-05-04 12:30:00,33.0,33.0,32.97,33.0,3400.0,30.9753,30.9753,30.9471,30.9753,3400.0
2005-05-04 12:35:00,33.0,33.0,33.0,33.0,2000.0,30.9753,30.9753,30.9753,30.9753,2000.0
2005-05-04 12:40:00,32.99,33.0,32.99,32.99,4400.0,30.9659,30.9753,30.9659,30.9659,4400.0
2005-05-04 12:45:00,32.99,33.0,32.99,33.0,3000.0,30.9659,30.9753,30.9659,30.9753,3000.0
2005-05-04 12:50:00,33.0,33.0,32.99,33.0,3600.0,30.9753,30.9753,30.9659,30.9753,3600.0
2005-05-04 12:55:00,32.99,33.0,32.99,32.99,5000.0,30.9659,30.9753,30.9659,30.9659,5000.0
2005-05-04 13:00:00,32.99,33.0,32.99,33.0,7400.0,30.9659,30.9753,30.9659,30.9753,7400.0
2005-05-04 13:05:00,33.0,33.0,33.0,33.0,4600.0,30.9753,30.9753,30.9753,30.9753,4600.0
2005-05-04 13:10:00,33.0,33.0,33.0,33.0,6400.0,30.9753,30.9753,30.9753,30.9753,6400.0
2005-05-04 13:15:00,33.0,33.01,32.99,33.0,15000.0,30.9753,30.9847,30.9659,30.9753,15000.0
2005-05-04 13:20:00,33.0,33.01,32.99,32.99,3200.0,30.9753,30.9847,30.9659,30.9659,3200.0
2005-05-04 13:25:00,33.0,33.01,33.0,33.0,4800.0,30.9753,30.9847,30.9753,30.9753,4800.0
2005-05-04 13:30:00,33.01,33.01,32.99,33.0,6800.0,30.9847,30.9847,30.9659,30.9753,6800.0
2005-05-04 13:35:00,33.0,33.0,32.97,32.97,3200.0,30.9753,30.9753,30.9471,30.9471,3200.0
2005-05-04 13:40:00,32.98,32.99,32.98,32.98,600.0,30.9565,30.9659,30.9565,30.9565,600.0
2005-05-04 13:45:00,32.99,33.0,32.99,33.0,6800.0,30.9659,30.9753,30.9659,30.9753,6800.0
2005-05-04 13:50:00,33.0,33.0,32.99,33.0,15800.0,30.9753,30.9753,30.9659,30.9753,15800.0
2005-05-04 13:55:00,33.0,33.0,32.99,32.99,9600.0,30.9753,30.9753,30.9659,30.9659,9600.0
2005-05-04 14:00:00,32.99,33.0,32.99,32.99,7800.0,30.9659,30.9753,30.9659,30.9659,7800.0
2005-05-04 14:05:00,32.99,33.01,32.98,33.01,27800.0,30.9659,30.9847,30.9565,30.9847,27800.0
2005-05-04 14:10:00,33.01,33.02,33.01,33.02,800.0,30.9847,30.9941,30.9847,30.9941,800.0
2005-05-04 14:15:00,33.02,33.02,33.02,33.02,8000.0,30.9941,30.9941,30.9941,30.9941,8000.0
2005-05-04 14:20:00,33.02,33.04,33.02,33.04,1400.0,30.9941,31.0128,30.9941,31.0128,1400.0
2005-05-04 14:25:00,33.05,33.05,33.03,33.03,4400.0,31.0222,31.0222,31.0034,31.0034,4400.0
2005-05-04 14:30:00,33.05,33.05,33.04,33.05,1600.0,31.0222,31.0222,31.0128,31.0222,1600.0
2005-05-04 14:35:00,33.05,33.05,33.04,33.05,9600.0,31.0222,31.0222,31.0128,31.0222,9600.0
2005-05-04 14:40:00,33.05,33.05,33.04,33.04,7000.0,31.0222,31.0222,31.0128,31.0128,7000.0
2005-05-04 14:45:00,33.04,33.04,33.04,33.04,2200.0,31.0128,31.0128,31.0128,31.0128,2200.0
2005-05-04 14:50:00,33.04,33.05,33.04,33.05,3000.0,31.0128,31.0222,31.0128,31.0222,3000.0
2005-05-04 14:55:00,33.05,33.05,33.0,33.0,10400.0,31.0222,31.0222,30.9753,30.9753,10400.0
2005-05-04 15:00:00,32.99,33.02,32.99,32.99,7600.0,30.9659,30.9941,30.9659,30.9659,7600.0
2005-05-04 15:05:00,32.97,32.99,32.93,32.99,6000.0,30.9471,30.9659,30.9096,30.9659,6000.0
2005-05-04 15:10:00,33.0,33.05,33.0,33.05,26400.0,30.9753,31.0222,30.9753,31.0222,26400.0
2005-05-04 15:15:00,33.05,33.05,32.99,33.0,15400.0,31.0222,31.0222,30.9659,30.9753,15400.0
2005-05-04 15:20:00,32.99,33.0,32.95,32.96,16800.0,30.9659,30.9753,30.9283,30.9377,16800.0
2005-05-04 15:25:00,32.97,32.98,32.95,32.96,9400.0,30.9471,30.9565,30.9283,30.9377,9400.0
2005-05-04 15:30:00,32.96,32.98,32.96,32.98,4600.0,30.9377,30.9565,30.9377,30.9565,4600.0
2005-05-04 15:35:00,32.98,32.98,32.98,32.98,8000.0,30.9565,30.9565,30.9565,30.9565,8000.0
2005-05-04 15:40:00,32.99,32.99,32.95,32.97,22400.0,30.9659,30.9659,30.9283,30.9471,22400.0
2005-05-04 15:45:00,32.97,32.97,32.91,32.91,38600.0,30.9471,30.9471,30.8908,30.8908,38600.0
2005-05-04 15:50:00,32.94,33.0,32.94,32.99,16600.0,30.919,30.9753,30.919,30.9659,16600.0
2005-05-04 15:55:00,32.99,32.99,32.91,32.93,25000.0,30.9659,30.9659,30.8908,30.9096,25000.0
2005-05-05 09:30:00,33.0,33.02,33.0,33.02,2800.0,30.9753,30.9941,30.9753,30.9941,2800.0
2005-05-05 09:35:00,33.0,33.0,32.92,33.0,9000.0,30.9753,30.9753,30.9002,30.9753,9000.0
2005-05-05 09:40:00,32.95,32.98,32.95,32.97,8400.0,30.9283,30.9565,30.9283,30.9471,8400.0
2005-05-05 09:45:00,32.96,32.97,32.95,32.95,800.0,30.9377,30.9471,30.9283,30.9283,800.0
2005-05-05 09:50:00,32.93,32.95,32.92,32.92,7400.0,30.9096,30.9283,30.9002,30.9002,7400.0
2005-05-05 09:55:00,32.92,32.93,32.92,32.93,3000.0,30.9002,30.9096,30.9002,30.9096,3000.0
2005-05-05 10:00:00,32.93,33.09,32.93,33.02,9800.0,30.9096,31.0598,30.9096,30.9941,9800.0
2005-05-05 10:05:00,33.05,33.06,32.95,32.97,12000.0,31.0222,31.0316,30.9283,30.9471,12000.0
2005-05-05 10:10:00,32.97,32.97,32.85,32.88,42800.0,30.9471,30.9471,30.8345,30.8626,42800.0
2005-05-05 10:15:00,32.89,32.89,32.72,32.72,36400.0,30.872,30.872,30.7125,30.7125,36400.0
2005-05-05 10:20:00,32.73,32.73,32.66,32.69,6600.0,30.7218,30.7218,30.6561,30.6843,6600.0
2005-05-05 10:25:00,32.67,32.67,32.62,32.62,14200.0,30.6655,30.6655,30.6186,30.6186,14200.0
2005-05-05 10:30:00,32.62,32.7,32.58,32.7,38600.0,30.6186,30.6937,30.581,30.6937,38600.0
2005-05-05 10:35:00,32.71,32.73,32.71,32.72,8800.0,30.7031,30.7218,30.7031,30.7125,8800.0
2005-05-05 10:40:00,32.72,32.73,32.72,32.73,4000.0,30.7125,30.7218,30.7125,30.7218,4000.0
2005-05-05 10:45:00,32.73,32.77,32.7,32.77,14400.0,30.7218,30.7594,30.6937,30.7594,14400.0
2005-05-05 10:50:00,32.77,32.8,32.74,32.74,2400.0,30.7594,30.7876,30.7312,30.7312,2400.0
2005-05-05 10:55:00,32.74,32.78,32.74,32.77,3200.0,30.7312,30.7688,30.7312,30.7594,3200.0
2005-05-05 11:00:00,32.78,32.8,32.78,32.8,2200.0,30.7688,30.7876,30.7688,30.7876,2200.0
2005-05-05 11:05:00,32.8,32.81,32.8,32.8,2200.0,30.7876,30.7969,30.7876,30.7876,2200.0
2005-05-05 11:10:00,32.8,32.84,32.8,32.84,3000.0,30.7876,30.8251,30.7876,30.8251,3000.0
2005-05-05 11:15:00,32.83,32.84,32.83,32.83,6200.0,30.8157,30.8251,30.8157,30.8157,6200.0
2005-05-05 11:20:00,32.8,32.81,32.8,32.81,2000.0,30.7876,30.7969,30.7876,30.7969,2000.0
2005-05-05 11:25:00,32.79,32.79,32.76,32.76,1200.0,30.7782,30.7782,30.75,30.75,1200.0
2005-05-05 11:30:00,32.75,32.79,32.75,32.79,2600.0,30.7406,30.7782,30.7406,30.7782,2600.0
2005-05-05 11:35:00,32.8,32.85,32.8,32.84,6000.0,30.7876,30.8345,30.7876,30.8251,6000.0
2005-05-05 11:40:00,32.82,32.83,32.82,32.83,1200.0,30.8063,30.8157,30.8063,30.8157,1200.0
2005-05-05 11:45:00,32.82,32.82,32.8,32.81,1800.0,30.8063,30.8063,30.7876,30.7969,1800.0
2005-05-05 11:50:00,32.81,32.81,32.8,32.8,1000.0,30.7969,30.7969,30.7876,30.7876,1000.0
2005-05-05 11:55:00,32.8,32.81,32.8,32.8,2400.0,30.7876,30.7969,30.7876,30.7876,2400.0
2005-05-05 12:00:00,32.8,32.8,32.79,32.79,2800.0,30.7876,30.7876,30.7782,30.7782,2800.0
2005-05-05 12:05:00,32.8,32.8,32.8,32.8,2800.0,30.7876,30.7876,30.7876,30.7876,2800.0
2005-05-05 12:10:00,32.8,32.81,32.8,32.81,4000.0,30.7876,30.7969,30.7876,30.7969,4000.0
2005-05-05 12:15:00,32.81,32.81,32.81,32.81,200.0,30.7969,30.7969,30.7969,30.7969,200.0
2005-05-05 12:20:00,32.82,32.82,32.82,32.82,5000.0,30.8063,30.8063,30.8063,30.8063,5000.0
2005-05-05 12:25:00,32.82,32.84,32.82,32.84,8000.0,30.8063,30.8251,30.8063,30.8251,8000.0
2005-05-05 12:30:00,32.83,32.83,32.82,32.83,2600.0,30.8157,30.8157,30.8063,30.8157,2600.0
2005-05-05 12:35:00,32.82,32.82,32.77,32.77,1600.0,30.8063,30.8063,30.7594,30.7594,1600.0
2005-05-05 12:40:00,32.76,32.76,32.73,32.75,2400.0,30.75,30.75,30.7218,30.7406,2400.0
2005-05-05 12:45:00,32.74,32.74,32.73,32.73,800.0,30.7312,30.7312,30.7218,30.7218,800.0
2005-05-05 12:50:00,32.72,32.75,32.72,32.75,2600.0,30.7125,30.7406,30.7125,30.7406,2600.0
2005-05-05 12:55:00,32.74,32.74,32.71,32.71,5800.0,30.7312,30.7312,30.7031,30.7031,5800.0
2005-05-05 13:00:00,32.7,32.71,32.69,32.71,5800.0,30.6937,30.7031,30.6843,30.7031,5800.0
2005-05-05 13:05:00,32.67,32.67,32.64,32.67,3000.0,30.6655,30.6655,30.6374,30.6655,3000.0
2005-05-05 13:10:00,32.65,32.7,32.65,32.68,2600.0,30.6468,30.6937,30.6468,30.6749,2600.0
2005-05-05 13:15:00,32.71,32.71,32.71,32.71,2400.0,30.7031,30.7031,30.7031,30.7031,2400.0
2005-05-05 13:20:00,32.69,32.7,32.64,32.64,4200.0,30.6843,30.6937,30.6374,30.6374,4200.0
2005-05-05 13:25:00,32.63,32.63,32.61,32.63,1400.0,30.628,30.628,30.6092,30.628,1400.0
2005-05-05 13:30:00,32.63,32.65,32.63,32.65,9800.0,30.628,30.6468,30.628,30.6468,9800.0
2005-05-05 13:35:00,32.65,32.77,32.65,32.73,6600.0,30.6468,30.7594,30.6468,30.7218,6600.0
2005-05-05 13:40:00,32.71,32.73,32.71,32.73,2200.0,30.7031,30.7218,30.7031,30.7218,2200.0
2005-05-05 13:45:00,32.72,32.73,32.7,32.72,2000.0,30.7125,30.7218,30.6937,30.7125,2000.0
2005-05-05 13:50:00,32.72,32.72,32.71,32.71,2400.0,30.7125,30.7125,30.7031,30.7031,2400.0
2005-05-05 13:55:00,32.66,32.66,32.63,32.63,2400.0,30.6561,30.6561,30.628,30.628,2400.0
2005-05-05 14:00:00,32.63,32.67,32.63,32.67,5800.0,30.628,30.6655,30.628,30.6655,5800.0
2005-05-05 14:05:00,32.65,32.65,32.63,32.63,2000.0,30.6468,30.6468,30.628,30.628,2000.0
2005-05-05 14:10:00,32.63,32.64,32.63,32.64,800.0,30.628,30.6374,30.628,30.6374,800.0
2005-05-05 14:15:00,32.63,32.63,32.63,32.63,600.0,30.628,30.628,30.628,30.628,600.0
2005-05-05 14:20:00,32.62,32.63,32.62,32.62,600.0,30.6186,30.628,30.6186,30.6186,600.0
2005-05-05 14:25:00,32.62,32.62,32.62,32.62,1200.0,30.6186,30.6186,30.6186,30.6186,1200.0
2005-05-05 14:30:00,32.6,32.61,32.6,32.61,2800.0,30.5998,30.6092,30.5998,30.6092,2800.0
2005-05-05 14:35:00,32.6,32.61,32.59,32.61,2600.0,30.5998,30.6092,30.5904,30.6092,2600.0
2005-05-05 14:40:00,32.63,32.69,32.62,32.66,8200.0,30.628,30.6843,30.6186,30.6561,8200.0
2005-05-05 14:45:00,32.66,32.68,32.65,32.68,10600.0,30.6561,30.6749,30.6468,30.6749,10600.0
2005-05-05 14:50:00,32.68,32.68,32.68,32.68,200.0,30.6749,30.6749,30.6749,30.6749,200.0
2005-05-05 14:55:00,32.66,32.66,32.63,32.63,4600.0,30.6561,30.6561,30.628,30.628,4600.0
2005-05-05 15:00:00,32.63,32.63,32.63,32.63,4600.0,30.628,30.628,30.628,30.628,4600.0
2005-05-05 15:05:00,32.63,32.66,32.63,32.66,5600.0,30.628,30.6561,30.628,30.6561,5600.0
2005-05-05 15:10:00,32.66,32.66,32.65,32.65,6800.0,30.6561,30.6561,30.6468,30.6468,6800.0
2005-05-05 15:15:00,32.65,32.66,32.63,32.66,5000.0,30.6468,30.6561,30.628,30.6561,5000.0
2005-05-05 15:20:00,32.66,32.69,32.66,32.68,2800.0,30.6561,30.6843,30.6561,30.6749,2800.0
2005-05-05 15:25:00,32.68,32.68,32.6,32.6,13400.0,30.6749,30.6749,30.5998,30.5998,13400.0
2005-05-05 15:30:00,32.58,32.58,32.52,32.58,8800.0,30.581,30.581,30.5247,30.581,8800.0
2005-05-05 15:35:00,32.63,32.68,32.63,32.65,12000.0,30.628,30.6749,30.628,30.6468,12000.0
2005-05-05 15:40:00,32.65,32.67,32.65,32.66,4800.0,30.6468,30.6655,30.6468,30.6561,4800.0
2005-05-05 15:45:00,32.66,32.68,32.66,32.68,3400.0,30.6561,30.6749,30.6561,30.6749,3400.0
2005-05-05 15:50:00,32.7,32.73,32.7,32.73,6400.0,30.6937,30.7218,30.6937,30.7218,6400.0
2005-05-05 15:55:00,32.74,32.78,32.74,32.77,9200.0,30.7312,30.7688,30.7312,30.7594,9200.0
2005-05-06 09:30:00,32.8,32.82,32.8,32.82,4600.0,30.7876,30.8063,30.7876,30.8063,4600.0
2005-05-06 09:35:00,32.82,32.83,32.8,32.8,7000.0,30.8063,30.8157,30.7876,30.7876,7000.0
2005-05-06 09:40:00,32.8,32.84,32.8,32.82,6400.0,30.7876,30.8251,30.7876,30.8063,6400.0
2005-05-06 09:45:00,32.8,32.8,32.77,32.77,2200.0,30.7876,30.7876,30.7594,30.7594,2200.0
2005-05-06 09:50:00,32.8,32.8,32.65,32.65,2000.0,30.7876,30.7876,30.6468,30.6468,2000.0
2005-05-06 09:55:00,32.6,32.63,32.6,32.63,1200.0,30.5998,30.628,30.5998,30.628,1200.0
2005-05-06 10:00:00,32.65,32.68,32.65,32.68,4600.0,30.6468,30.6749,30.6468,30.6749,4600.0
2005-05-06 10:05:00,32.68,32.69,32.67,32.67,4000.0,30.6749,30.6843,30.6655,30.6655,4000.0
2005-05-06 10:10:00,32.67,32.67,32.55,32.55,7000.0,30.6655,30.6655,30.5529,30.5529,7000.0
2005-05-06 10:15:00,32.55,32.59,32.55,32.59,2200.0,30.5529,30.5904,30.5529,30.5904,2200.0
2005-05-06 10:20:00,32.59,32.6,32.59,32.59,6400.0,30.5904,30.5998,30.5904,30.5904,6400.0
2005-05-06 10:25:00,32.62,32.62,32.6,32.6,3800.0,30.6186,30.6186,30.5998,30.5998,3800.0
2005-05-06 10:30:00,32.6,32.6,32.6,32.6,11200.0,30.5998,30.5998,30.5998,30.5998,11200.0
2005-05-06 10:35:00,32.6,32.6,32.6,32.6,5000.0,30.5998,30.5998,30.5998,30.5998,5000.0
2005-05-06 10:40:00,32.59,32.6,32.59,32.6,1000.0,30.5904,30.5998,30.5904,30.5998,1000.0
2005-05-06 10:45:00,32.6,32.6,32.6,32.6,11600.0,30.5998,30.5998,30.5998,30.5998,11600.0
2005-05-06 10:50:00,32.59,32.59,32.56,32.57,2000.0,30.5904,30.5904,30.5623,30.5717,2000.0
2005-05-06 10:55:00,32.57,32.6,32.56,32.6,4800.0,30.5717,30.5998,30.5623,30.5998,4800.0
2005-05-06 11:00:00,32.6,32.6,32.6,32.6,4000.0,30.5998,30.5998,30.5998,30.5998,4000.0
2005-05-06 11:05:00,32.6,32.6,32.57,32.58,5800.0,30.5998,30.5998,30.5717,30.581,5800.0
2005-05-06 11:10:00,32.59,32.6,32.59,32.6,1200.0,30.5904,30.5998,30.5904,30.5998,1200.0
2005-05-06 11:15:00,32.6,32.6,32.57,32.57,2000.0,30.5998,30.5998,30.5717,30.5717,2000.0
2005-05-06 11:20:00,32.58,32.58,32.58,32.58,800.0,30.581,30.581,30.581,30.581,800.0
2005-05-06 11:25:00,32.58,32.58,32.54,32.54,3600.0,30.581,30.581,30.5435,30.5435,3600.0
2005-05-06 11:30:00,32.54,32.55,32.5,32.55,4200.0,30.5435,30.5529,30.506,30.5529,4200.0
2005-05-06 11:35:00,32.57,32.58,32.57,32.58,1800.0,30.5717,30.581,30.5717,30.581,1800.0
2005-05-06 11:40:00,32.58,32.58,32.55,32.55,5600.0,30.581,30.581,30.5529,30.5529,5600.0
2005-05-06 11:45:00,32.55,32.55,32.51,32.51,2200.0,30.5529,30.5529,30.5153,30.5153,2200.0
2005-05-06 11:50:00,32.5,32.52,32.45,32.52,14000.0,30.506,30.5247,30.459,30.5247,14000.0
2005-05-06 11:55:00,32.54,32.56,32.54,32.56,3800.0,30.5435,30.5623,30.5435,30.5623,3800.0
2005-05-06 12:00:00,32.53,32.56,32.53,32.56,2000.0,30.5341,30.5623,30.5341,30.5623,2000.0
2005-05-06 12:05:00,32.55,32.57,32.55,32.57,2400.0,30.5529,30.5717,30.5529,30.5717,2400.0
2005-05-06 12:10:00,32.58,32.58,32.55,32.55,600.0,30.581,30.581,30.5529,30.5529,600.0
2005-05-06 12:15:00,32.55,32.55,32.54,32.55,1400.0,30.5529,30.5529,30.5435,30.5529,1400.0
2005-05-06 12:20:00,32.56,32.56,32.52,32.52,2800.0,30.5623,30.5623,30.5247,30.5247,2800.0
2005-05-06 12:25:00,32.49,32.52,32.49,32.52,1000.0,30.4966,30.5247,30.4966,30.5247,1000.0
2005-05-06 12:30:00,32.52,32.52,32.44,32.49,7200.0,30.5247,30.5247,30.4496,30.4966,7200.0
2005-05-06 12:35:00,32.49,32.54,32.49,32.53,7600.0,30.4966,30.5435,30.4966,30.5341,7600.0
2005-05-06 12:40:00,32.52,32.52,32.52,32.52,1000.0,30.5247,30.5247,30.5247,30.5247,1000.0
2005-05-06 12:45:00,32.52,32.58,32.52,32.58,2600.0,30.5247,30.581,30.5247,30.581,2600.0
2005-05-06 12:50:00,32.6,32.6,32.59,32.59,1000.0,30.5998,30.5998,30.5904,30.5904,1000.0
2005-05-06 12:55:00,32.59,32.59,32.52,32.52,3600.0,30.5904,30.5904,30.5247,30.5247,3600.0
2005-05-06 13:00:00,32.54,32.54,32.54,32.54,400.0,30.5435,30.5435,30.5435,30.5435,400.0
2005-05-06 13:05:00,32.55,32.56,32.55,32.56,400.0,30.5529,30.5623,30.5529,30.5623,400.0
2005-05-06 13:10:00,32.58,32.6,32.58,32.6,3600.0,30.581,30.5998,30.581,30.5998,3600.0
2005-05-06 13:15:00,32.6,32.6,32.59,32.59,2200.0,30.5998,30.5998,30.5904,30.5904,2200.0
2005-05-06 13:20:00,32.54,32.57,32.54,32.55,2200.0,30.5435,30.5717,30.5435,30.5529,2200.0
2005-05-06 13:25:00,32.55,32.57,32.55,32.57,1400.0,30.5529,30.5717,30.5529,30.5717,1400.0
2005-05-06 13:30:00,32.57,32.59,32.57,32.59,1000.0,30.5717,30.5904,30.5717,30.5904,1000.0
2005-05-06 13:35:00,32.6,32.6,32.6,32.6,7400.0,30.5998,30.5998,30.5998,30.5998,7400.0
2005-05-06 13:40:00,32.6,32.6,32.59,32.59,2200.0,30.5998,30.5998,30.5904,30.5904,2200.0
2005-05-06 13:45:00,32.59,32.6,32.59,32.6,1000.0,30.5904,30.5998,30.5904,30.5998,1000.0
2005-05-06 13:50:00,32.6,32.6,32.6,32.6,4000.0,30.5998,30.5998,30.5998,30.5998,4000.0
2005-05-06 13:55:00,32.6,32.6,32.6,32.6,2400.0,30.5998,30.5998,30.5998,30.5998,2400.0
2005-05-06 14:00:00,32.6,32.6,32.6,32.6,4400.0,30.5998,30.5998,30.5998,30.5998,4400.0
2005-05-06 14:05:00,32.6,32.6,32.6,32.6,4200.0,30.5998,30.5998,30.5998,30.5998,4200.0
2005-05-06 14:10:00,32.61,32.61,32.6,32.6,3000.0,30.6092,30.6092,30.5998,30.5998,3000.0
2005-05-06 14:15:00,32.6,32.61,32.6,32.61,4400.0,30.5998,30.6092,30.5998,30.6092,4400.0
2005-05-06 14:20:00,32.61,32.63,32.61,32.63,1800.0,30.6092,30.628,30.6092,30.628,1800.0
2005-05-06 14:25:00,32.63,32.63,32.6,32.6,6200.0,30.628,30.628,30.5998,30.5998,6200.0
2005-05-06 14:30:00,32.6,32.6,32.6,32.6,2200.0,30.5998,30.5998,30.5998,30.5998,2200.0
2005-05-06 14:35:00,32.6,32.63,32.6,32.6,12800.0,30.5998,30.628,30.5998,30.5998,12800.0
2005-05-06 14:40:00,32.63,32.63,32.63,32.63,1200.0,30.628,30.628,30.628,30.628,1200.0
2005-05-06 14:45:00,32.64,32.64,32.63,32.63,1000.0,30.6374,30.6374,30.628,30.628,1000.0
2005-05-06 14:50:00,32.63,32.64,32.63,32.63,1600.0,30.628,30.6374,30.628,30.628,1600.0
2005-05-06 14:55:00,32.63,32.63,32.62,32.62,2600.0,30.628,30.628,30.6186,30.6186,2600.0
2005-05-06 15:00:00,32.62,32.63,32.62,32.63,2800.0,30.6186,30.628,30.6186,30.628,2800.0
2005-05-06 15:05:00,32.63,32.63,32.59,32.6,1800.0,30.628,30.628,30.5904,30.5998,1800.0
2005-05-06 15:10:00,32.6,32.6,32.6,32.6,1400.0,30.5998,30.5998,30.5998,30.5998,1400.0
2005-05-06 15:15:00,32.6,32.6,32.6,32.6,7000.0,30.5998,30.5998,30.5998,30.5998,7000.0
2005-05-06 15:20:00,32.6,32.6,32.59,32.6,3200.0,30.5998,30.5998,30.5904,30.5998,3200.0
2005-05-06 15:25:00,32.6,32.6,32.59,32.6,2000.0,30.5998,30.5998,30.5904,30.5998,2000.0
2005-05-06 15:30:00,32.6,32.6,32.55,32.58,4200.0,30.5998,30.5998,30.5529,30.581,4200.0
2005-05-06 15:35:00,32.59,32.6,32.55,32.55,5400.0,30.5904,30.5998,30.5529,30.5529,5400.0
2005-05-06 15:40:00,32.55,32.55,32.5,32.51,15600.0,30.5529,30.5529,30.506,30.5153,15600.0
2005-05-06 15:45:00,32.51,32.55,32.51,32.55,7000.0,30.5153,30.5529,30.5153,30.5529,7000.0
2005-05-06 15:50:00,32.55,32.55,32.54,32.54,20400.0,30.5529,30.5529,30.5435,30.5435,20400.0
2005-05-06 15:55:00,32.54,32.55,32.52,32.53,8200.0,30.5435,30.5529,30.5247,30.5341,8200.0
2005-05-09 09:30:00,32.54,32.57,32.54,32.56,4000.0,30.5435,30.5717,30.5435,30.5623,4000.0
2005-05-09 09:35:00,32.52,32.52,32.35,32.41,9400.0,30.5247,30.5247,30.3652,30.4215,9400.0
2005-05-09 09:40:00,32.41,32.68,32.41,32.63,19800.0,30.4215,30.6749,30.4215,30.628,19800.0
2005-05-09 09:45:00,32.67,32.67,32.52,32.52,5200.0,30.6655,30.6655,30.5247,30.5247,5200.0
2005-05-09 09:50:00,32.52,32.53,32.51,32.52,3000.0,30.5247,30.5341,30.5153,30.5247,3000.0
2005-05-09 09:55:00,32.52,32.58,32.52,32.58,2800.0,30.5247,30.581,30.5247,30.581,2800.0
2005-05-09 10:00:00,32.58,32.63,32.55,32.63,10000.0,30.581,30.628,30.5529,30.628,10000.0
2005-05-09 10:05:00,32.6,32.63,32.59,32.6,4000.0,30.5998,30.628,30.5904,30.5998,4000.0
2005-05-09 10:10:00,32.6,32.6,32.55,32.56,8400.0,30.5998,30.5998,30.5529,30.5623,8400.0
2005-05-09 10:15:00,32.55,32.57,32.55,32.57,4000.0,30.5529,30.5717,30.5529,30.5717,4000.0
2005-05-09 10:20:00,32.56,32.56,32.52,32.54,3600.0,30.5623,30.5623,30.5247,30.5435,3600.0
2005-05-09 10:25:00,32.52,32.54,32.52,32.54,1600.0,30.5247,30.5435,30.5247,30.5435,1600.0
2005-05-09 10:30:00,32.52,32.52,32.47,32.51,10000.0,30.5247,30.5247,30.4778,30.5153,10000.0
2005-05-09 10:35:00,32.51,32.56,32.51,32.55,8200.0,30.5153,30.5623,30.5153,30.5529,8200.0
2005-05-09 10:40:00,32.55,32.56,32.51,32.54,8000.0,30.5529,30.5623,30.5153,30.5435,8000.0
2005-05-09 10:45:00,32.54,32.54,32.54,32.54,0.0,30.5435,30.5435,30.5435,30.5435,0.0
2005-05-09 10:50:00,32.52,32.52,32.5,32.5,2000.0,30.5247,30.5247,30.506,30.506,2000.0
2005-05-09 10:55:00,32.51,32.51,32.46,32.47,4400.0,30.5153,30.5153,30.4684,30.4778,4400.0
2005-05-09 11:00:00,32.47,32.52,32.47,32.52,2800.0,30.4778,30.5247,30.4778,30.5247,2800.0
2005-05-09 11:05:00,32.52,32.54,32.5,32.52,8800.0,30.5247,30.5435,30.506,30.5247,8800.0
2005-05-09 11:10:00,32.53,32.53,32.51,32.51,3200.0,30.5341,30.5341,30.5153,30.5153,3200.0
2005-05-09 11:15:00,32.5,32.51,32.49,32.51,3800.0,30.506,30.5153,30.4966,30.5153,3800.0
2005-05-09 11:20:00,32.54,32.57,32.54,32.56,3200.0,30.5435,30.5717,30.5435,30.5623,3200.0
2005-05-09 11:25:00,32.57,32.58,32.51,32.53,7200.0,30.5717,30.581,30.5153,30.5341,7200.0
2005-05-09 11:30:00,32.55,32.58,32.5,32.55,18600.0,30.5529,30.581,30.506,30.5529,18600.0
2005-05-09 11:35:00,32.57,32.58,32.52,32.57,4400.0,30.5717,30.581,30.5247,30.5717,4400.0
2005-05-09 11:40:00,32.55,32.55,32.52,32.54,5800.0,30.5529,30.5529,30.5247,30.5435,5800.0
2005-05-09 11:45:00,32.54,32.54,32.54,32.54,1200.0,30.5435,30.5435,30.5435,30.5435,1200.0
2005-05-09 11:50:00,32.54,32.54,32.54,32.54,1800.0,30.5435,30.5435,30.5435,30.5435,1800.0
2005-05-09 11:55:00,32.54,32.54,32.52,32.52,4200.0,30.5435,30.5435,30.5247,30.5247,4200.0
2005-05-09 12:00:00,32.52,32.57,32.52,32.52,9800.0,30.5247,30.5717,30.5247,30.5247,9800.0
2005-05-09 12:05:00,32.52,32.57,32.51,32.57,7800.0,30.5247,30.5717,30.5153,30.5717,7800.0
2005-05-09 12:10:00,32.55,32.55,32.51,32.55,2400.0,30.5529,30.5529,30.5153,30.5529,2400.0
2005-05-09 12:15:00,32.55,32.55,32.52,32.54,4400.0,30.5529,30.5529,30.5247,30.5435,4400.0
2005-05-09 12:20:00,32.54,32.54,32.52,32.54,4200.0,30.5435,30.5435,30.5247,30.5435,4200.0
2005-05-09 12:25:00,32.52,32.54,32.52,32.52,1200.0,30.5247,30.5435,30.5247,30.5247,1200.0
2005-05-09 12:30:00,32.52,32.54,32.52,32.52,1800.0,30.5247,30.5435,30.5247,30.5247,1800.0
2005-05-09 12:35:00,32.51,32.51,32.49,32.49,2400.0,30.5153,30.5153,30.4966,30.4966,2400.0
2005-05-09 12:40:00,32.51,32.52,32.51,32.52,1200.0,30.5153,30.5247,30.5153,30.5247,1200.0
2005-05-09 12:45:00,32.52,32.54,32.52,32.54,3200.0,30.5247,30.5435,30.5247,30.5435,3200.0
2005-05-09 12:50:00,32.54,32.54,32.52,32.52,2600.0,30.5435,30.5435,30.5247,30.5247,2600.0
2005-05-09 12:55:00,32.54,32.54,32.51,32.51,2600.0,30.5435,30.5435,30.5153,30.5153,2600.0
2005-05-09 13:00:00,32.51,32.52,32.51,32.52,4800.0,30.5153,30.5247,30.5153,30.5247,4800.0
2005-05-09 13:05:00,32.52,32.54,32.52,32.53,2000.0,30.5247,30.5435,30.5247,30.5341,2000.0
2005-05-09 13:10:00,32.53,32.53,32.52,32.53,1600.0,30.5341,30.5341,30.5247,30.5341,1600.0
2005-05-09 13:15:00,32.53,32.53,32.52,32.53,2200.0,30.5341,30.5341,30.5247,30.5341,2200.0
2005-05-09 13:20:00,32.53,32.54,32.53,32.54,4200.0,30.5341,30.5435,30.5341,30.5435,4200.0
2005-05-09 13:25:00,32.54,32.54,32.53,32.54,2000.0,30.5435,30.5435,30.5341,30.5435,2000.0
2005-05-09 13:30:00,32.54,32.54,32.52,32.54,2600.0,30.5435,30.5435,30.5247,30.5435,2600.0
2005-05-09 13:35:00,32.54,32.55,32.54,32.55,3400.0,30.5435,30.5529,30.5435,30.5529,3400.0
2005-05-09 13:40:00,32.55,32.57,32.52,32.52,6400.0,30.5529,30.5717,30.5247,30.5247,6400.0
2005-05-09 13:45:00,32.54,32.56,32.53,32.56,3000.0,30.5435,30.5623,30.5341,30.5623,3000.0
2005-05-09 13:50:00,32.56,32.56,32.56,32.56,1000.0,30.5623,30.5623,30.5623,30.5623,1000.0
2005-05-09 13:55:00,32.56,32.57,32.56,32.57,1000.0,30.5623,30.5717,30.5623,30.5717,1000.0
2005-05-09 14:00:00,32.57,32.58,32.57,32.57,3400.0,30.5717,30.581,30.5717,30.5717,3400.0
2005-05-09 14:05:00,32.58,32.58,32.56,32.57,2000.0,30.581,30.581,30.5623,30.5717,2000.0
2005-05-09 14:10:00,32.58,32.58,32.58,32.58,1000.0,30.581,30.581,30.581,30.581,1000.0
2005-05-09 14:15:00,32.59,32.63,32.59,32.63,5400.0,30.5904,30.628,30.5904,30.628,5400.0
2005-05-09 14:20:00,32.61,32.61,32.58,32.58,2000.0,30.6092,30.6092,30.581,30.581,2000.0
2005-05-09 14:25:00,32.58,32.58,32.58,32.58,800.0,30.581,30.581,30.581,30.581,800.0
2005-05-09 14:30:00,32.58,32.6,32.57,32.58,3000.0,30.581,30.5998,30.5717,30.581,3000.0
2005-05-09 14:35:00,32.58,32.59,32.58,32.58,1400.0,30.581,30.5904,30.581,30.581,1400.0
2005-05-09 14:40:00,32.6,32.6,32.57,32.57,3000.0,30.5998,30.5998,30.5717,30.5717,3000.0
2005-05-09 14:45:00,32.57,32.61,32.57,32.6,1200.0,30.5717,30.6092,30.5717,30.5998,1200.0
2005-05-09 14:50:00,32.59,32.59,32.57,32.59,2400.0,30.5904,30.5904,30.5717,30.5904,2400.0
2005-05-09 14:55:00,32.59,32.6,32.59,32.59,5000.0,30.5904,30.5998,30.5904,30.5904,5000.0
2005-05-09 15:00:00,32.59,32.6,32.59,32.59,3000.0,30.5904,30.5998,30.5904,30.5904,3000.0
2005-05-09 15:05:00,32.59,32.6,32.56,32.58,3600.0,30.5904,30.5998,30.5623,30.581,3600.0
2005-05-09 15:10:00,32.58,32.58,32.52,32.56,2600.0,30.581,30.581,30.5247,30.5623,2600.0
2005-05-09 15:15:00,32.57,32.6,32.57,32.6,8200.0,30.5717,30.5998,30.5717,30.5998,8200.0
2005-05-09 15:20:00,32.6,32.63,32.6,32.62,8800.0,30.5998,30.628,30.5998,30.6186,8800.0
2005-05-09 15:25:00,32.62,32.63,32.58,32.59,5400.0,30.6186,30.628,30.581,30.5904,5400.0
2005-05-09 15:30:00,32.59,32.6,32.59,32.6,5800.0,30.5904,30.5998,30.5904,30.5998,5800.0
2005-05-09 15:35:00,32.6,32.6,32.59,32.59,2600.0,30.5998,30.5998,30.5904,30.5904,2600.0
2005-05-09 15:40:00,32.6,32.61,32.59,32.6,4600.0,30.5998,30.6092,30.5904,30.5998,4600.0
2005-05-09 15:45:00,32.62,32.63,32.62,32.63,4600.0,30.6186,30.628,30.6186,30.628,4600.0
2005-05-09 15:50:00,32.63,32.65,32.62,32.65,7800.0,30.628,30.6468,30.6186,30.6468,7800.0
2005-05-09 15:55:00,32.66,32.68,32.61,32.66,16000.0,30.6561,30.6749,30.6092,30.6561,16000.0
2005-05-10 09:30:00,32.77,32.77,32.73,32.73,35600.0,30.7594,30.7594,30.7218,30.7218,35600.0
2005-05-10 09:35:00,32.74,32.74,32.63,32.65,10600.0,30.7312,30.7312,30.628,30.6468,10600.0
2005-05-10 09:40:00,32.65,32.76,32.65,32.7,10600.0,30.6468,30.75,30.6468,30.6937,10600.0
2005-05-10 09:45:00,32.7,32.83,32.7,32.82,3200.0,30.6937,30.8157,30.6937,30.8063,3200.0
2005-05-10 09:50:00,32.82,32.82,32.66,32.67,9800.0,30.8063,30.8063,30.6561,30.6655,9800.0
2005-05-10 09:55:00,32.66,32.71,32.66,32.68,13400.0,30.6561,30.7031,30.6561,30.6749,13400.0
2005-05-10 10:00:00,32.67,32.7,32.66,32.7,6800.0,30.6655,30.6937,30.6561,30.6937,6800.0
2005-05-10 10:05:00,32.7,32.73,32.67,32.67,9600.0,30.6937,30.7218,30.6655,30.6655,9600.0
2005-05-10 10:10:00,32.66,32.67,32.63,32.67,13400.0,30.6561,30.6655,30.628,30.6655,13400.0
2005-05-10 10:15:00,32.67,32.69,32.64,32.66,12400.0,30.6655,30.6843,30.6374,30.6561,12400.0
2005-05-10 10:20:00,32.66,32.68,32.62,32.68,9000.0,30.6561,30.6749,30.6186,30.6749,9000.0
2005-05-10 10:25:00,32.69,32.78,32.68,32.78,11000.0,30.6843,30.7688,30.6749,30.7688,11000.0
2005-05-10 10:30:00,32.78,32.78,32.7,32.7,8000.0,30.7688,30.7688,30.6937,30.6937,8000.0
2005-05-10 10:35:00,32.71,32.72,32.71,32.72,3200.0,30.7031,30.7125,30.7031,30.7125,3200.0
2005-05-10 10:40:00,32.71,32.72,32.64,32.65,5200.0,30.7031,30.7125,30.6374,30.6468,5200.0
2005-05-10 10:45:00,32.67,32.76,32.67,32.76,4000.0,30.6655,30.75,30.6655,30.75,4000.0
2005-05-10 10:50:00,32.76,32.78,32.76,32.77,2000.0,30.75,30.7688,30.75,30.7594,2000.0
2005-05-10 10:55:00,32.77,32.81,32.77,32.77,2800.0,30.7594,30.7969,30.7594,30.7594,2800.0
2005-05-10 11:00:00,32.77,32.8,32.76,32.77,7200.0,30.7594,30.7876,30.75,30.7594,7200.0
2005-05-10 11:05:00,32.77,32.82,32.77,32.82,6800.0,30.7594,30.8063,30.7594,30.8063,6800.0
2005-05-10 11:10:00,32.85,32.85,32.81,32.83,3800.0,30.8345,30.8345,30.7969,30.8157,3800.0
2005-05-10 11:15:00,32.82,32.88,32.81,32.88,7400.0,30.8063,30.8626,30.7969,30.8626,7400.0
2005-05-10 11:20:00,32.88,32.88,32.85,32.85,2600.0,30.8626,30.8626,30.8345,30.8345,2600.0
2005-05-10 11:25:00,32.87,32.88,32.78,32.8,7400.0,30.8533,30.8626,30.7688,30.7876,7400.0
2005-05-10 11:30:00,32.8,32.81,32.77,32.77,7400.0,30.7876,30.7969,30.7594,30.7594,7400.0
2005-05-10 11:35:00,32.79,32.81,32.79,32.81,1800.0,30.7782,30.7969,30.7782,30.7969,1800.0
2005-05-10 11:40:00,32.82,32.84,32.82,32.84,1600.0,30.8063,30.8251,30.8063,30.8251,1600.0
2005-05-10 11:45:00,32.84,32.87,32.84,32.84,3000.0,30.8251,30.8533,30.8251,30.8251,3000.0
2005-05-10 11:50:00,32.83,32.85,32.82,32.82,4400.0,30.8157,30.8345,30.8063,30.8063,4400.0
2005-05-10 11:55:00,32.82,32.84,32.82,32.84,2800.0,30.8063,30.8251,30.8063,30.8251,2800.0
2005-05-10 12:00:00,32.87,32.9,32.87,32.9,6000.0,30.8533,30.8814,30.8533,30.8814,6000.0
2005-05-10 12:05:00,32.91,32.94,32.87,32.87,6600.0,30.8908,30.919,30.8533,30.8533,6600.0
2005-05-10 12:10:00,32.83,32.85,32.8,32.8,5400.0,30.8157,30.8345,30.7876,30.7876,5400.0
2005-05-10 12:15:00,32.81,32.82,32.8,32.82,1600.0,30.7969,30.8063,30.7876,30.8063,1600.0
2005-05-10 12:20:00,32.82,32.82,32.81,32.82,4400.0,30.8063,30.8063,30.7969,30.8063,4400.0
2005-05-10 12:25:00,32.82,32.84,32.82,32.84,1400.0,30.8063,30.8251,30.8063,30.8251,1400.0
2005-05-10 12:30:00,32.84,32.85,32.84,32.84,7400.0,30.8251,30.8345,30.8251,30.8251,7400.0
2005-05-10 12:35:00,32.84,32.85,32.83,32.85,5000.0,30.8251,30.8345,30.8157,30.8345,5000.0
2005-05-10 12:40:00,32.85,32.86,32.83,32.85,8800.0,30.8345,30.8439,30.8157,30.8345,8800.0
2005-05-10 12:45:00,32.85,32.85,32.83,32.85,17600.0,30.8345,30.8345,30.8157,30.8345,17600.0
2005-05-10 12:50:00,32.85,32.85,32.84,32.84,2800.0,30.8345,30.8345,30.8251,30.8251,2800.0
2005-05-10 12:55:00,32.85,32.88,32.85,32.85,17200.0,30.8345,30.8626,30.8345,30.8345,17200.0
2005-05-10 13:00:00,32.84,32.84,32.8,32.82,4800.0,30.8251,30.8251,30.7876,30.8063,4800.0
2005-05-10 13:05:00,32.82,32.93,32.82,32.93,10400.0,30.8063,30.9096,30.8063,30.9096,10400.0
2005-05-10 13:10:00,32.94,32.98,32.94,32.96,10600.0,30.919,30.9565,30.919,30.9377,10600.0
2005-05-10 13:15:00,32.96,32.96,32.93,32.93,4200.0,30.9377,30.9377,30.9096,30.9096,4200.0
2005-05-10 13:20:00,32.93,32.95,32.9,32.95,2800.0,30.9096,30.9283,30.8814,30.9283,2800.0
2005-05-10 13:25:00,32.95,32.99,32.94,32.99,5800.0,30.9283,30.9659,30.919,30.9659,5800.0
2005-05-10 13:30:00,32.99,33.02,32.99,32.99,15800.0,30.9659,30.9941,30.9659,30.9659,15800.0
2005-05-10 13:35:00,32.99,33.02,32.99,33.0,5600.0,30.9659,30.9941,30.9659,30.9753,5600.0
2005-05-10 13:40:00,32.98,32.98,32.95,32.95,2200.0,30.9565,30.9565,30.9283,30.9283,2200.0
2005-05-10 13:45:00,32.94,32.94,32.91,32.91,1800.0,30.919,30.919,30.8908,30.8908,1800.0
2005-05-10 13:50:00,32.91,32.91,32.91,32.91,600.0,30.8908,30.8908,30.8908,30.8908,600.0
2005-05-10 13:55:00,32.91,32.91,32.91,32.91,1200.0,30.8908,30.8908,30.8908,30.8908,1200.0
2005-05-10 14:00:00,32.93,32.94,32.93,32.94,2200.0,30.9096,30.919,30.9096,30.919,2200.0
2005-05-10 14:05:00,32.93,32.95,32.93,32.94,1800.0,30.9096,30.9283,30.9096,30.919,1800.0
2005-05-10 14:10:00,32.95,32.95,32.92,32.93,2800.0,30.9283,30.9283,30.9002,30.9096,2800.0
2005-05-10 14:15:00,32.93,32.94,32.87,32.87,3000.0,30.9096,30.919,30.8533,30.8533,3000.0
2005-05-10 14:20:00,32.87,32.87,32.87,32.87,800.0,30.8533,30.8533,30.8533,30.8533,800.0
2005-05-10 14:25:00,32.87,32.87,32.85,32.85,800.0,30.8533,30.8533,30.8345,30.8345,800.0
2005-05-10 14:30:00,32.85,32.86,32.85,32.85,1800.0,30.8345,30.8439,30.8345,30.8345,1800.0
2005-05-10 14:35:00,32.84,32.9,32.84,32.88,1400.0,30.8251,30.8814,30.8251,30.8626,1400.0
2005-05-10 14:40:00,32.87,32.88,32.85,32.85,1200.0,30.8533,30.8626,30.8345,30.8345,1200.0
2005-05-10 14:45:00,32.85,32.86,32.83,32.83,2800.0,30.8345,30.8439,30.8157,30.8157,2800.0
2005-05-10 14:50:00,32.82,32.82,32.76,32.76,10600.0,30.8063,30.8063,30.75,30.75,10600.0
2005-05-10 14:55:00,32.76,32.76,32.7,32.7,13400.0,30.75,30.75,30.6937,30.6937,13400.0
2005-05-10 15:00:00,32.7,32.7,32.66,32.66,36600.0,30.6937,30.6937,30.6561,30.6561,36600.0
2005-05-10 15:05:00,32.66,32.68,32.63,32.63,49600.0,30.6561,30.6749,30.628,30.628,49600.0
2005-05-10 15:10:00,32.63,32.63,32.63,32.63,18600.0,30.628,30.628,30.628,30.628,18600.0
2005-05-10 15:15:00,32.63,32.65,32.63,32.63,47200.0,30.628,30.6468,30.628,30.628,47200.0
2005-05-10 15:20:00,32.63,32.63,32.62,32.63,11800.0,30.628,30.628,30.6186,30.628,11800.0
2005-05-10 15:25:00,32.63,32.63,32.63,32.63,1400.0,30.628,30.628,30.628,30.628,1400.0
2005-05-10 15:30:00,32.63,32.63,32.56,32.56,9800.0,30.628,30.628,30.5623,30.5623,9800.0
2005-05-10 15:35:00,32.56,32.57,32.54,32.55,17200.0,30.5623,30.5717,30.5435,30.5529,17200.0
2005-05-10 15:40:00,32.56,32.57,32.55,32.55,23400.0,30.5623,30.5717,30.5529,30.5529,23400.0
2005-05-10 15:45:00,32.55,32.56,32.55,32.55,63600.0,30.5529,30.5623,30.5529,30.5529,63600.0
2005-05-10 15:50:00,32.55,32.55,32.49,32.49,20600.0,30.5529,30.5529,30.4966,30.4966,20600.0
2005-05-10 15:55:00,32.49,32.49,32.45,32.49,52600.0,30.4966,30.4966,30.459,30.4966,52600.0
2005-05-11 09:30:00,32.6,32.6,32.52,32.52,2400.0,30.5998,30.5998,30.5247,30.5247,2400.0
2005-05-11 09:35:00,32.5,32.52,32.49,32.52,2400.0,30.506,30.5247,30.4966,30.5247,2400.0
2005-05-11 09:40:00,32.52,32.56,32.52,32.55,1800.0,30.5247,30.5623,30.5247,30.5529,1800.0
2005-05-11 09:45:00,32.57,32.6,32.53,32.6,2000.0,30.5717,30.5998,30.5341,30.5998,2000.0
2005-05-11 09:50:00,32.6,32.6,32.58,32.58,4800.0,30.5998,30.5998,30.581,30.581,4800.0
2005-05-11 09:55:00,32.62,32.63,32.6,32.6,15000.0,30.6186,30.628,30.5998,30.5998,15000.0
2005-05-11 10:00:00,32.59,32.65,32.59,32.63,4400.0,30.5904,30.6468,30.5904,30.628,4400.0
2005-05-11 10:05:00,32.63,32.63,32.6,32.62,8400.0,30.628,30.628,30.5998,30.6186,8400.0
2005-05-11 10:10:00,32.59,32.62,32.59,32.62,2600.0,30.5904,30.6186,30.5904,30.6186,2600.0
2005-05-11 10:15:00,32.6,32.65,32.6,32.63,3400.0,30.5998,30.6468,30.5998,30.628,3400.0
2005-05-11 10:20:00,32.63,32.64,32.63,32.63,2800.0,30.628,30.6374,30.628,30.628,2800.0
2005-05-11 10:25:00,32.62,32.64,32.6,32.63,3200.0,30.6186,30.6374,30.5998,30.628,3200.0
2005-05-11 10:30:00,32.63,32.64,32.62,32.62,3200.0,30.628,30.6374,30.6186,30.6186,3200.0
2005-05-11 10:35:00,32.62,32.63,32.6,32.63,5000.0,30.6186,30.628,30.5998,30.628,5000.0
2005-05-11 10:40:00,32.63,32.67,32.59,32.6,8200.0,30.628,30.6655,30.5904,30.5998,8200.0
2005-05-11 10:45:00,32.59,32.64,32.59,32.62,4200.0,30.5904,30.6374,30.5904,30.6186,4200.0
2005-05-11 10:50:00,32.62,32.63,32.56,32.58,6400.0,30.6186,30.628,30.5623,30.581,6400.0
2005-05-11 10:55:00,32.54,32.6,32.5,32.6,13000.0,30.5435,30.5998,30.506,30.5998,13000.0
2005-05-11 11:00:00,32.6,32.61,32.55,32.58,8600.0,30.5998,30.6092,30.5529,30.581,8600.0
2005-05-11 11:05:00,32.55,32.6,32.55,32.58,3000.0,30.5529,30.5998,30.5529,30.581,3000.0
2005-05-11 11:10:00,32.59,32.59,32.46,32.47,8800.0,30.5904,30.5904,30.4684,30.4778,8800.0
2005-05-11 11:15:00,32.47,32.54,32.47,32.52,2400.0,30.4778,30.5435,30.4778,30.5247,2400.0
2005-05-11 11:20:00,32.52,32.52,32.48,32.48,1400.0,30.5247,30.5247,30.4872,30.4872,1400.0
2005-05-11 11:25:00,32.48,32.49,32.45,32.45,4600.0,30.4872,30.4966,30.459,30.459,4600.0
2005-05-11 11:30:00,32.47,32.49,32.47,32.48,3000.0,30.4778,30.4966,30.4778,30.4872,3000.0
2005-05-11 11:35:00,32.47,32.47,32.43,32.44,4800.0,30.4778,30.4778,30.4403,30.4496,4800.0
2005-05-11 11:40:00,32.43,32.46,32.43,32.44,2600.0,30.4403,30.4684,30.4403,30.4496,2600.0
2005-05-11 11:45:00,32.44,32.45,32.42,32.45,3800.0,30.4496,30.459,30.4309,30.459,3800.0
2005-05-11 11:50:00,32.48,32.48,32.47,32.47,800.0,30.4872,30.4872,30.4778,30.4778,800.0
2005-05-11 11:55:00,32.47,32.47,32.43,32.43,1600.0,30.4778,30.4778,30.4403,30.4403,1600.0
2005-05-11 12:00:00,32.43,32.44,32.43,32.44,1400.0,30.4403,30.4496,30.4403,30.4496,1400.0
2005-05-11 12:05:00,32.43,32.43,32.4,32.42,21800.0,30.4403,30.4403,30.4121,30.4309,21800.0
2005-05-11 12:10:00,32.42,32.45,32.42,32.45,2400.0,30.4309,30.459,30.4309,30.459,2400.0
2005-05-11 12:15:00,32.45,32.45,32.42,32.43,1600.0,30.459,30.459,30.4309,30.4403,1600.0
2005-05-11 12:20:00,32.43,32.44,32.43,32.44,1000.0,30.4403,30.4496,30.4403,30.4496,1000.0
2005-05-11 12:25:00,32.45,32.48,32.45,32.46,1400.0,30.459,30.4872,30.459,30.4684,1400.0
2005-05-11 12:30:00,32.46,32.46,32.43,32.43,3400.0,30.4684,30.4684,30.4403,30.4403,3400.0
2005-05-11 12:35:00,32.43,32.44,32.42,32.44,1200.0,30.4403,30.4496,30.4309,30.4496,1200.0
2005-05-11 12:40:00,32.45,32.45,32.45,32.45,200.0,30.459,30.459,30.459,30.459,200.0
2005-05-11 12:45:00,32.46,32.46,32.43,32.43,2800.0,30.4684,30.4684,30.4403,30.4403,2800.0
2005-05-11 12:50:00,32.43,32.43,32.43,32.43,400.0,30.4403,30.4403,30.4403,30.4403,400.0
2005-05-11 12:55:00,32.41,32.41,32.4,32.4,15800.0,30.4215,30.4215,30.4121,30.4121,15800.0
2005-05-11 13:00:00,32.38,32.38,32.33,32.33,2800.0,30.3933,30.3933,30.3464,30.3464,2800.0
2005-05-11 13:05:00,32.33,32.39,32.32,32.38,3000.0,30.3464,30.4027,30.337,30.3933,3000.0
2005-05-11 13:10:00,32.4,32.45,32.4,32.45,2400.0,30.4121,30.459,30.4121,30.459,2400.0
2005-05-11 13:15:00,32.45,32.45,32.39,32.39,3000.0,30.459,30.459,30.4027,30.4027,3000.0
2005-05-11 13:20:00,32.42,32.42,32.37,32.38,2200.0,30.4309,30.4309,30.3839,30.3933,2200.0
2005-05-11 13:25:00,32.38,32.38,32.35,32.36,4200.0,30.3933,30.3933,30.3652,30.3745,4200.0
2005-05-11 13:30:00,32.37,32.38,32.36,32.36,1400.0,30.3839,30.3933,30.3745,30.3745,1400.0
2005-05-11 13:35:00,32.35,32.35,32.31,32.31,1000.0,30.3652,30.3652,30.3276,30.3276,1000.0
2005-05-11 13:40:00,32.31,32.31,32.24,32.27,5400.0,30.3276,30.3276,30.2619,30.2901,5400.0
2005-05-11 13:45:00,32.27,32.29,32.27,32.27,1600.0,30.2901,30.3088,30.2901,30.2901,1600.0
2005-05-11 13:50:00,32.26,32.29,32.19,32.23,14400.0,30.2807,30.3088,30.215,30.2525,14400.0
2005-05-11 13:55:00,32.21,32.27,32.21,32.21,5600.0,30.2337,30.2901,30.2337,30.2337,5600.0
2005-05-11 14:00:00,32.25,32.25,32.22,32.24,2400.0,30.2713,30.2713,30.2431,30.2619,2400.0
2005-05-11 14:05:00,32.24,32.3,32.22,32.3,5000.0,30.2619,30.3182,30.2431,30.3182,5000.0
2005-05-11 14:10:00,32.27,32.31,32.27,32.31,7200.0,30.2901,30.3276,30.2901,30.3276,7200.0
2005-05-11 14:15:00,32.31,32.35,32.31,32.35,4400.0,30.3276,30.3652,30.3276,30.3652,4400.0
2005-05-11 14:20:00,32.32,32.34,32.32,32.34,2400.0,30.337,30.3558,30.337,30.3558,2400.0
2005-05-11 14:25:00,32.34,32.34,32.33,32.33,1200.0,30.3558,30.3558,30.3464,30.3464,1200.0
2005-05-11 14:30:00,32.32,32.33,32.31,32.33,2400.0,30.337,30.3464,30.3276,30.3464,2400.0
2005-05-11 14:35:00,32.35,32.35,32.32,32.34,1800.0,30.3652,30.3652,30.337,30.3558,1800.0
2005-05-11 14:40:00,32.33,32.33,32.26,32.27,5000.0,30.3464,30.3464,30.2807,30.2901,5000.0
2005-05-11 14:45:00,32.27,32.32,32.27,32.32,6400.0,30.2901,30.337,30.2901,30.337,6400.0
2005-05-11 14:50:00,32.32,32.4,32.32,32.38,9400.0,30.337,30.4121,30.337,30.3933,9400.0
2005-05-11 14:55:00,32.38,32.38,32.33,32.34,3600.0,30.3933,30.3933,30.3464,30.3558,3600.0
2005-05-11 15:00:00,32.33,32.34,32.32,32.33,3000.0,30.3464,30.3558,30.337,30.3464,3000.0
2005-05-11 15:05:00,32.33,32.33,32.32,32.32,2000.0,30.3464,30.3464,30.337,30.337,2000.0
2005-05-11 15:10:00,32.32,32.32,32.31,32.32,2000.0,30.337,30.337,30.3276,30.337,2000.0
2005-05-11 15:15:00,32.32,32.35,32.31,32.35,4200.0,30.337,30.3652,30.3276,30.3652,4200.0
2005-05-11 15:20:00,32.35,32.39,32.33,32.38,6400.0,30.3652,30.4027,30.3464,30.3933,6400.0
2005-05-11 15:25:00,32.38,32.38,32.35,32.35,3200.0,30.3933,30.3933,30.3652,30.3652,3200.0
2005-05-11 15:30:00,32.35,32.38,32.33,32.33,5600.0,30.3652,30.3933,30.3464,30.3464,5600.0
2005-05-11 15:35:00,32.35,32.4,32.35,32.38,7000.0,30.3652,30.4121,30.3652,30.3933,7000.0
2005-05-11 15:40:00,32.38,32.38,32.34,32.35,5200.0,30.3933,30.3933,30.3558,30.3652,5200.0
2005-05-11 15:45:00,32.35,32.35,32.34,32.34,9400.0,30.3652,30.3652,30.3558,30.3558,9400.0
2005-05-11 15:50:00,32.34,32.34,32.32,32.32,29400.0,30.3558,30.3558,30.337,30.337,29400.0
2005-05-11 15:55:00,32.32,32.32,32.25,32.26,10400.0,30.337,30.337,30.2713,30.2807,10400.0
2005-05-12 09:30:00,32.21,32.21,32.21,32.21,2200.0,30.2337,30.2337,30.2337,30.2337,2200.0
2005-05-12 09:35:00,32.19,32.3,32.19,32.3,4800.0,30.215,30.3182,30.215,30.3182,4800.0
2005-05-12 09:40:00,32.3,32.47,32.3,32.44,10600.0,30.3182,30.4778,30.3182,30.4496,10600.0
2005-05-12 09:45:00,32.45,32.5,32.4,32.5,9000.0,30.459,30.506,30.4121,30.506,9000.0
2005-05-12 09:50:00,32.49,32.5,32.45,32.45,4600.0,30.4966,30.506,30.459,30.459,4600.0
2005-05-12 09:55:00,32.46,32.47,32.4,32.4,7800.0,30.4684,30.4778,30.4121,30.4121,7800.0
2005-05-12 10:00:00,32.39,32.39,32.33,32.34,2400.0,30.4027,30.4027,30.3464,30.3558,2400.0
2005-05-12 10:05:00,32.33,32.33,32.27,32.3,4200.0,30.3464,30.3464,30.2901,30.3182,4200.0
2005-05-12 10:10:00,32.3,32.31,32.3,32.31,2800.0,30.3182,30.3276,30.3182,30.3276,2800.0
2005-05-12 10:15:00,32.31,32.31,32.28,32.31,3200.0,30.3276,30.3276,30.2995,30.3276,3200.0
2005-05-12 10:20:00,32.31,32.31,32.29,32.3,4800.0,30.3276,30.3276,30.3088,30.3182,4800.0
2005-05-12 10:25:00,32.29,32.29,32.26,32.26,3000.0,30.3088,30.3088,30.2807,30.2807,3000.0
2005-05-12 10:30:00,32.22,32.3,32.22,32.3,8000.0,30.2431,30.3182,30.2431,30.3182,8000.0
2005-05-12 10:35:00,32.3,32.3,32.29,32.29,9200.0,30.3182,30.3182,30.3088,30.3088,9200.0
2005-05-12 10:40:00,32.27,32.27,32.27,32.27,1000.0,30.2901,30.2901,30.2901,30.2901,1000.0
2005-05-12 10:45:00,32.27,32.27,32.2,32.2,3000.0,30.2901,30.2901,30.2244,30.2244,3000.0
2005-05-12 10:50:00,32.2,32.2,32.13,32.14,9400.0,30.2244,30.2244,30.1587,30.168,9400.0
2005-05-12 10:55:00,32.13,32.15,32.13,32.15,4600.0,30.1587,30.1774,30.1587,30.1774,4600.0
2005-05-12 11:00:00,32.18,32.2,32.15,32.19,8400.0,30.2056,30.2244,30.1774,30.215,8400.0
2005-05-12 11:05:00,32.2,32.2,32.18,32.18,2000.0,30.2244,30.2244,30.2056,30.2056,2000.0
2005-05-12 11:10:00,32.17,32.21,32.17,32.21,800.0,30.1962,30.2337,30.1962,30.2337,800.0
2005-05-12 11:15:00,32.22,32.22,32.2,32.22,5400.0,30.2431,30.2431,30.2244,30.2431,5400.0
2005-05-12 11:20:00,32.22,32.22,32.2,32.2,6600.0,30.2431,30.2431,30.2244,30.2244,6600.0
2005-05-12 11:25:00,32.21,32.21,32.16,32.16,11200.0,30.2337,30.2337,30.1868,30.1868,11200.0
2005-05-12 11:30:00,32.16,32.18,32.16,32.18,10000.0,30.1868,30.2056,30.1868,30.2056,10000.0
2005-05-12 11:35:00,32.18,32.18,32.18,32.18,4600.0,30.2056,30.2056,30.2056,30.2056,4600.0
2005-05-12 11:40:00,32.18,32.19,32.18,32.19,4400.0,30.2056,30.215,30.2056,30.215,4400.0
2005-05-12 11:45:00,32.19,32.19,32.17,32.17,3800.0,30.215,30.215,30.1962,30.1962,3800.0
2005-05-12 11:50:00,32.18,32.18,32.16,32.16,1200.0,30.2056,30.2056,30.1868,30.1868,1200.0
2005-05-12 11:55:00,32.16,32.17,32.13,32.15,13000.0,30.1868,30.1962,30.1587,30.1774,13000.0
2005-05-12 12:00:00,32.15,32.15,32.15,32.15,7000.0,30.1774,30.1774,30.1774,30.1774,7000.0
2005-05-12 12:05:00,32.15,32.19,32.15,32.19,17600.0,30.1774,30.215,30.1774,30.215,17600.0
2005-05-12 12:10:00,32.19,32.2,32.14,32.15,3400.0,30.215,30.2244,30.168,30.1774,3400.0
2005-05-12 12:15:00,32.16,32.18,32.16,32.18,4800.0,30.1868,30.2056,30.1868,30.2056,4800.0
2005-05-12 12:20:00,32.18,32.19,32.1,32.13,9200.0,30.2056,30.215,30.1305,30.1587,9200.0
2005-05-12 12:25:00,32.15,32.17,32.15,32.17,1600.0,30.1774,30.1962,30.1774,30.1962,1600.0
2005-05-12 12:30:00,32.17,32.17,32.16,32.17,3400.0,30.1962,30.1962,30.1868,30.1962,3400.0
2005-05-12 12:35:00,32.16,32.16,32.13,32.13,3200.0,30.1868,30.1868,30.1587,30.1587,3200.0
2005-05-12 12:40:00,32.13,32.15,32.13,32.15,1000.0,30.1587,30.1774,30.1587,30.1774,1000.0
2005-05-12 12:45:00,32.16,32.17,32.16,32.17,1400.0,30.1868,30.1962,30.1868,30.1962,1400.0
2005-05-12 12:50:00,32.17,32.2,32.17,32.19,2600.0,30.1962,30.2244,30.1962,30.215,2600.0
2005-05-12 12:55:00,32.17,32.18,32.14,32.14,1800.0,30.1962,30.2056,30.168,30.168,1800.0
2005-05-12 13:00:00,32.13,32.16,32.13,32.16,2800.0,30.1587,30.1868,30.1587,30.1868,2800.0
2005-05-12 13:05:00,32.13,32.13,32.12,32.13,3000.0,30.1587,30.1587,30.1493,30.1587,3000.0
2005-05-12 13:10:00,32.13,32.13,32.11,32.11,1000.0,30.1587,30.1587,30.1399,30.1399,1000.0
2005-05-12 13:15:00,32.11,32.12,32.1,32.11,2200.0,30.1399,30.1493,30.1305,30.1399,2200.0
2005-05-12 13:20:00,32.11,32.12,32.11,32.12,2400.0,30.1399,30.1493,30.1399,30.1493,2400.0
2005-05-12 13:25:00,32.12,32.12,32.11,32.11,5000.0,30.1493,30.1493,30.1399,30.1399,5000.0
2005-05-12 13:30:00,32.11,32.11,32.1,32.1,2800.0,30.1399,30.1399,30.1305,30.1305,2800.0
2005-05-12 13:35:00,32.1,32.1,32.1,32.1,3600.0,30.1305,30.1305,30.1305,30.1305,3600.0
2005-05-12 13:40:00,32.09,32.09,31.96,31.98,9000.0,30.1211,30.1211,29.9991,30.0179,9000.0
2005-05-12 13:45:00,31.99,32.01,31.99,32.0,600.0,30.0272,30.046,30.0272,30.0366,600.0
2005-05-12 13:50:00,32.01,32.02,31.97,31.98,4200.0,30.046,30.0554,30.0085,30.0179,4200.0
2005-05-12 13:55:00,31.97,32.0,31.97,32.0,8400.0,30.0085,30.0366,30.0085,30.0366,8400.0
2005-05-12 14:00:00,31.99,31.99,31.91,31.95,16600.0,30.0272,30.0272,29.9522,29.9897,16600.0
2005-05-12 14:05:00,31.95,31.96,31.91,31.91,9600.0,29.9897,29.9991,29.9522,29.9522,9600.0
2005-05-12 14:10:00,31.91,31.95,31.91,31.93,10600.0,29.9522,29.9897,29.9522,29.9709,10600.0
2005-05-12 14:15:00,31.93,31.94,31.93,31.94,3600.0,29.9709,29.9803,29.9709,29.9803,3600.0
2005-05-12 14:20:00,31.92,31.93,31.92,31.93,3200.0,29.9615,29.9709,29.9615,29.9709,3200.0
2005-05-12 14:25:00,31.93,31.93,31.92,31.93,2000.0,29.9709,29.9709,29.9615,29.9709,2000.0
2005-05-12 14:30:00,31.92,31.93,31.91,31.92,17600.0,29.9615,29.9709,29.9522,29.9615,17600.0
2005-05-12 14:35:00,31.91,31.91,31.85,31.9,71400.0,29.9522,29.9522,29.8958,29.9428,71400.0
2005-05-12 14:40:00,31.91,31.91,31.81,31.82,8600.0,29.9522,29.9522,29.8583,29.8677,8600.0
2005-05-12 14:45:00,31.82,31.83,31.8,31.83,9000.0,29.8677,29.8771,29.8489,29.8771,9000.0
2005-05-12 14:50:00,31.83,31.9,31.82,31.88,21200.0,29.8771,29.9428,29.8677,29.924,21200.0
2005-05-12 14:55:00,31.88,31.89,31.88,31.88,13400.0,29.924,29.9334,29.924,29.924,13400.0
2005-05-12 15:00:00,31.88,31.89,31.87,31.88,18400.0,29.924,29.9334,29.9146,29.924,18400.0
2005-05-12 15:05:00,31.88,31.88,31.86,31.87,14200.0,29.924,29.924,29.9052,29.9146,14200.0
2005-05-12 15:10:00,31.86,31.89,31.86,31.89,27000.0,29.9052,29.9334,29.9052,29.9334,27000.0
2005-05-12 15:15:00,31.89,31.9,31.83,31.84,22000.0,29.9334,29.9428,29.8771,29.8865,22000.0
2005-05-12 15:20:00,31.83,31.83,31.8,31.8,2600.0,29.8771,29.8771,29.8489,29.8489,2600.0
2005-05-12 15:25:00,31.79,31.8,31.74,31.74,15800.0,29.8395,29.8489,29.7926,29.7926,15800.0
2005-05-12 15:30:00,31.74,31.75,31.74,31.75,13200.0,29.7926,29.802,29.7926,29.802,13200.0
2005-05-12 15:35:00,31.75,31.75,31.75,31.75,23000.0,29.802,29.802,29.802,29.802,23000.0
2005-05-12 15:40:00,31.75,31.75,31.71,31.73,16000.0,29.802,29.802,29.7644,29.7832,16000.0
2005-05-12 15:45:00,31.73,31.73,31.71,31.73,14000.0,29.7832,29.7832,29.7644,29.7832,14000.0
2005-05-12 15:50:00,31.73,31.78,31.71,31.74,23000.0,29.7832,29.8301,29.7644,29.7926,23000.0
2005-05-12 15:55:00,31.74,31.83,31.74,31.8,18400.0,29.7926,29.8771,29.7926,29.8489,18400.0
2005-05-13 09:30:00,31.74,31.74,31.68,31.74,4800.0,29.8113,29.8113,29.755,29.8113,4800.0
2005-05-13 09:35:00,31.76,31.8,31.76,31.8,800.0,29.8301,29.8677,29.8301,29.8677,800.0
2005-05-13 09:40:00,31.8,31.89,31.8,31.89,1800.0,29.8677,29.9522,29.8677,29.9522,1800.0
2005-05-13 09:45:00,31.9,31.91,31.9,31.91,1600.0,29.9616,29.971,29.9616,29.971,1600.0
2005-05-13 09:50:00,31.87,31.87,31.86,31.87,1600.0,29.9334,29.9334,29.924,29.9334,1600.0
2005-05-13 09:55:00,31.87,31.92,31.87,31.88,8600.0,29.9334,29.9804,29.9334,29.9428,8600.0
2005-05-13 10:00:00,31.86,31.87,31.86,31.86,1400.0,29.924,29.9334,29.924,29.924,1400.0
2005-05-13 10:05:00,31.86,31.94,31.86,31.93,5000.0,29.924,29.9992,29.924,29.9898,5000.0
2005-05-13 10:10:00,31.93,31.93,31.9,31.92,5800.0,29.9898,29.9898,29.9616,29.9804,5800.0
2005-05-13 10:15:00,31.97,32.02,31.97,31.97,11400.0,30.0274,30.0743,30.0274,30.0274,11400.0
2005-05-13 10:20:00,31.96,31.96,31.93,31.93,6000.0,30.018,30.018,29.9898,29.9898,6000.0
2005-05-13 10:25:00,31.93,31.97,31.89,31.89,7800.0,29.9898,30.0274,29.9522,29.9522,7800.0
2005-05-13 10:30:00,31.88,31.95,31.88,31.95,4400.0,29.9428,30.0086,29.9428,30.0086,4400.0
2005-05-13 10:35:00,31.95,32.03,31.95,32.02,5400.0,30.0086,30.0837,30.0086,30.0743,5400.0
2005-05-13 10:40:00,32.02,32.1,32.02,32.08,7600.0,30.0743,30.1495,30.0743,30.1307,7600.0
2005-05-13 10:45:00,32.08,32.12,32.08,32.12,3400.0,30.1307,30.1682,30.1307,30.1682,3400.0
2005-05-13 10:50:00,32.14,32.2,32.14,32.19,3200.0,30.187,30.2434,30.187,30.234,3200.0
2005-05-13 10:55:00,32.18,32.18,32.16,32.17,2200.0,30.2246,30.2246,30.2058,30.2152,2200.0
2005-05-13 11:00:00,32.16,32.17,32.14,32.14,5200.0,30.2058,30.2152,30.187,30.187,5200.0
2005-05-13 11:05:00,32.13,32.13,32.13,32.13,600.0,30.1776,30.1776,30.1776,30.1776,600.0
2005-05-13 11:10:00,32.14,32.14,32.14,32.14,1600.0,30.187,30.187,30.187,30.187,1600.0
2005-05-13 11:15:00,32.14,32.14,32.1,32.1,3400.0,30.187,30.187,30.1495,30.1495,3400.0
2005-05-13 11:20:00,32.07,32.07,31.99,31.99,5000.0,30.1213,30.1213,30.0461,30.0461,5000.0
2005-05-13 11:25:00,31.99,32.0,31.94,31.98,5800.0,30.0461,30.0555,29.9992,30.0368,5800.0
2005-05-13 11:30:00,31.98,31.99,31.97,31.97,6400.0,30.0368,30.0461,30.0274,30.0274,6400.0
2005-05-13 11:35:00,31.96,31.96,31.93,31.93,2000.0,30.018,30.018,29.9898,29.9898,2000.0
2005-05-13 11:40:00,31.96,31.96,31.95,31.95,600.0,30.018,30.018,30.0086,30.0086,600.0
2005-05-13 11:45:00,31.94,31.94,31.92,31.93,1800.0,29.9992,29.9992,29.9804,29.9898,1800.0
2005-05-13 11:50:00,31.93,31.95,31.93,31.95,2600.0,29.9898,30.0086,29.9898,30.0086,2600.0
2005-05-13 11:55:00,31.95,32.02,31.95,31.99,3200.0,30.0086,30.0743,30.0086,30.0461,3200.0
2005-05-13 12:00:00,32.01,32.01,32.0,32.0,3600.0,30.0649,30.0649,30.0555,30.0555,3600.0
2005-05-13 12:05:00,32.0,32.0,32.0,32.0,5800.0,30.0555,30.0555,30.0555,30.0555,5800.0
2005-05-13 12:10:00,32.0,32.01,31.98,31.98,1400.0,30.0555,30.0649,30.0368,30.0368,1400.0
2005-05-13 12:15:00,31.98,31.99,31.96,31.97,2600.0,30.0368,30.0461,30.018,30.0274,2600.0
2005-05-13 12:20:00,31.98,32.02,31.98,32.02,3000.0,30.0368,30.0743,30.0368,30.0743,3000.0
2005-05-13 12:25:00,32.02,32.02,32.02,32.02,400.0,30.0743,30.0743,30.0743,30.0743,400.0
2005-05-13 12:30:00,32.0,32.0,32.0,32.0,200.0,30.0555,30.0555,30.0555,30.0555,200.0
2005-05-13 12:35:00,32.01,32.01,32.0,32.0,2600.0,30.0649,30.0649,30.0555,30.0555,2600.0
2005-05-13 12:40:00,32.0,32.0,32.0,32.0,0.0,30.0555,30.0555,30.0555,30.0555,0.0
2005-05-13 12:45:00,31.93,31.93,31.93,31.93,200.0,29.9898,29.9898,29.9898,29.9898,200.0
2005-05-13 12:50:00,32.0,32.0,32.0,32.0,600.0,30.0555,30.0555,30.0555,30.0555,600.0
2005-05-13 12:55:00,32.0,32.0,32.0,32.0,0.0,30.0555,30.0555,30.0555,30.0555,0.0
2005-05-13 13:00:00,32.0,32.0,31.99,31.99,600.0,30.0555,30.0555,30.0461,30.0461,600.0
2005-05-13 13:05:00,31.99,31.99,31.99,31.99,800.0,30.0461,30.0461,30.0461,30.0461,800.0
2005-05-13 13:10:00,32.0,32.02,32.0,32.02,2400.0,30.0555,30.0743,30.0555,30.0743,2400.0
2005-05-13 13:15:00,32.02,32.02,32.02,32.02,1000.0,30.0743,30.0743,30.0743,30.0743,1000.0
2005-05-13 13:20:00,32.02,32.02,32.02,32.02,200.0,30.0743,30.0743,30.0743,30.0743,200.0
2005-05-13 13:25:00,32.02,32.02,32.02,32.02,200.0,30.0743,30.0743,30.0743,30.0743,200.0
2005-05-13 13:30:00,32.02,32.02,32.02,32.02,2000.0,30.0743,30.0743,30.0743,30.0743,2000.0
2005-05-13 13:35:00,32.02,32.02,32.02,32.02,1400.0,30.0743,30.0743,30.0743,30.0743,1400.0
2005-05-13 13:40:00,32.02,32.02,32.0,32.0,1000.0,30.0743,30.0743,30.0555,30.0555,1000.0
2005-05-13 13:45:00,32.0,32.0,31.98,31.98,800.0,30.0555,30.0555,30.0368,30.0368,800.0
2005-05-13 13:50:00,31.96,31.96,31.96,31.96,600.0,30.018,30.018,30.018,30.018,600.0
2005-05-13 13:55:00,31.96,31.96,31.96,31.96,200.0,30.018,30.018,30.018,30.018,200.0
2005-05-13 14:00:00,31.95,31.99,31.95,31.99,3200.0,30.0086,30.0461,30.0086,30.0461,3200.0
2005-05-13 14:05:00,31.99,31.99,31.99,31.99,0.0,30.0461,30.0461,30.0461,30.0461,0.0
2005-05-13 14:10:00,31.99,31.99,31.93,31.93,5000.0,30.0461,30.0461,29.9898,29.9898,5000.0
2005-05-13 14:15:00,31.93,31.93,31.9,31.9,400.0,29.9898,29.9898,29.9616,29.9616,400.0
2005-05-13 14:20:00,31.9,31.9,31.9,31.9,400.0,29.9616,29.9616,29.9616,29.9616,400.0
2005-05-13 14:25:00,31.9,31.9,31.9,31.9,1000.0,29.9616,29.9616,29.9616,29.9616,1000.0
2005-05-13 14:30:00,31.89,31.89,31.73,31.73,9200.0,29.9522,29.9522,29.8019,29.8019,9200.0
2005-05-13 14:35:00,31.73,31.76,31.73,31.76,4800.0,29.8019,29.8301,29.8019,29.8301,4800.0
2005-05-13 14:40:00,31.76,31.78,31.71,31.74,8600.0,29.8301,29.8489,29.7832,29.8113,8600.0
2005-05-13 14:45:00,31.74,31.74,31.53,31.59,13200.0,29.8113,29.8113,29.6141,29.6705,13200.0
2005-05-13 14:50:00,31.53,31.67,31.53,31.67,8600.0,29.6141,29.7456,29.6141,29.7456,8600.0
2005-05-13 14:55:00,31.67,31.73,31.65,31.73,7600.0,29.7456,29.8019,29.7268,29.8019,7600.0
2005-05-13 15:00:00,31.74,31.74,31.73,31.74,4800.0,29.8113,29.8113,29.8019,29.8113,4800.0
2005-05-13 15:05:00,31.75,31.75,31.75,31.75,400.0,29.8207,29.8207,29.8207,29.8207,400.0
2005-05-13 15:10:00,31.77,31.86,31.77,31.86,4600.0,29.8395,29.924,29.8395,29.924,4600.0
2005-05-13 15:15:00,31.87,31.87,31.84,31.85,4400.0,29.9334,29.9334,29.9053,29.9147,4400.0
2005-05-13 15:20:00,31.85,31.88,31.85,31.86,3800.0,29.9147,29.9428,29.9147,29.924,3800.0
2005-05-13 15:25:00,31.86,31.86,31.8,31.8,2400.0,29.924,29.924,29.8677,29.8677,2400.0
2005-05-13 15:30:00,31.8,31.8,31.78,31.8,9000.0,29.8677,29.8677,29.8489,29.8677,9000.0
2005-05-13 15:35:00,31.8,31.81,31.75,31.81,9400.0,29.8677,29.8771,29.8207,29.8771,9400.0
2005-05-13 15:40:00,31.82,31.84,31.82,31.84,5000.0,29.8865,29.9053,29.8865,29.9053,5000.0
2005-05-13 15:45:00,31.84,31.85,31.84,31.84,7400.0,29.9053,29.9147,29.9053,29.9053,7400.0
2005-05-13 15:50:00,31.84,31.85,31.8,31.8,6600.0,29.9053,29.9147,29.8677,29.8677,6600.0
2005-05-13 15:55:00,31.8,31.8,31.75,31.78,14400.0,29.8677,29.8677,29.8207,29.8489,14400.0
2005-05-16 09:30:00,31.88,31.88,31.83,31.83,7600.0,29.9428,29.9428,29.8959,29.8959,7600.0
2005-05-16 09:35:00,31.83,31.85,31.8,31.83,6200.0,29.8959,29.9147,29.8677,29.8959,6200.0
2005-05-16 09:40:00,31.81,31.83,31.78,31.83,13200.0,29.8771,29.8959,29.8489,29.8959,13200.0
2005-05-16 09:45:00,31.83,31.85,31.83,31.84,7000.0,29.8959,29.9147,29.8959,29.9053,7000.0
2005-05-16 09:50:00,31.82,31.83,31.81,31.82,8600.0,29.8865,29.8959,29.8771,29.8865,8600.0
2005-05-16 09:55:00,31.81,31.85,31.81,31.82,10200.0,29.8771,29.9147,29.8771,29.8865,10200.0
2005-05-16 10:00:00,31.82,31.85,31.8,31.85,11200.0,29.8865,29.9147,29.8677,29.9147,11200.0
2005-05-16 10:05:00,31.86,31.88,31.86,31.86,6800.0,29.924,29.9428,29.924,29.924,6800.0
2005-05-16 10:10:00,31.86,31.86,31.84,31.84,4200.0,29.924,29.924,29.9053,29.9053,4200.0
2005-05-16 10:15:00,31.85,31.88,31.85,31.88,6000.0,29.9147,29.9428,29.9147,29.9428,6000.0
2005-05-16 10:20:00,31.88,31.9,31.86,31.88,4400.0,29.9428,29.9616,29.924,29.9428,4400.0
2005-05-16 10:25:00,31.88,31.9,31.86,31.86,2200.0,29.9428,29.9616,29.924,29.924,2200.0
2005-05-16 10:30:00,31.85,31.88,31.85,31.87,2600.0,29.9147,29.9428,29.9147,29.9334,2600.0
2005-05-16 10:35:00,31.88,31.88,31.86,31.88,1400.0,29.9428,29.9428,29.924,29.9428,1400.0
2005-05-16 10:40:00,31.87,31.9,31.87,31.9,1800.0,29.9334,29.9616,29.9334,29.9616,1800.0
2005-05-16 10:45:00,31.9,31.9,31.87,31.88,8200.0,29.9616,29.9616,29.9334,29.9428,8200.0
2005-05-16 10:50:00,31.87,31.9,31.87,31.9,9600.0,29.9334,29.9616,29.9334,29.9616,9600.0
2005-05-16 10:55:00,31.87,31.88,31.86,31.88,2600.0,29.9334,29.9428,29.924,29.9428,2600.0
2005-05-16 11:00:00,31.86,31.87,31.85,31.85,2800.0,29.924,29.9334,29.9147,29.9147,2800.0
2005-05-16 11:05:00,31.86,31.86,31.85,31.86,1600.0,29.924,29.924,29.9147,29.924,1600.0
2005-05-16 11:10:00,31.86,31.87,31.86,31.87,2200.0,29.924,29.9334,29.924,29.9334,2200.0
2005-05-16 11:15:00,31.86,31.88,31.86,31.88,4400.0,29.924,29.9428,29.924,29.9428,4400.0
2005-05-16 11:20:00,31.88,31.89,31.88,31.88,1400.0,29.9428,29.9522,29.9428,29.9428,1400.0
2005-05-16 11:25:00,31.89,31.89,31.86,31.88,2800.0,29.9522,29.9522,29.924,29.9428,2800.0
2005-05-16 11:30:00,31.88,31.88,31.86,31.86,5000.0,29.9428,29.9428,29.924,29.924,5000.0
2005-05-16 11:35:00,31.86,31.89,31.86,31.89,3200.0,29.924,29.9522,29.924,29.9522,3200.0
2005-05-16 11:40:00,31.89,31.89,31.88,31.88,2800.0,29.9522,29.9522,29.9428,29.9428,2800.0
2005-05-16 11:45:00,31.88,31.88,31.86,31.86,3400.0,29.9428,29.9428,29.924,29.924,3400.0
2005-05-16 11:50:00,31.86,31.86,31.86,31.86,400.0,29.924,29.924,29.924,29.924,400.0
2005-05-16 11:55:00,31.86,31.86,31.86,31.86,200.0,29.924,29.924,29.924,29.924,200.0
2005-05-16 12:00:00,31.86,31.88,31.86,31.88,3400.0,29.924,29.9428,29.924,29.9428,3400.0
2005-05-16 12:05:00,31.88,31.88,31.88,31.88,3800.0,29.9428,29.9428,29.9428,29.9428,3800.0
2005-05-16 12:10:00,31.88,31.89,31.88,31.88,2000.0,29.9428,29.9522,29.9428,29.9428,2000.0
2005-05-16 12:15:00,31.89,31.9,31.89,31.9,1400.0,29.9522,29.9616,29.9522,29.9616,1400.0
2005-05-16 12:20:00,31.9,31.92,31.9,31.92,2600.0,29.9616,29.9804,29.9616,29.9804,2600.0
2005-05-16 12:25:00,31.92,31.92,31.9,31.9,3600.0,29.9804,29.9804,29.9616,29.9616,3600.0
2005-05-16 12:30:00,31.91,31.91,31.9,31.91,1400.0,29.971,29.971,29.9616,29.971,1400.0
2005-05-16 12:35:00,31.9,31.95,31.9,31.95,3400.0,29.9616,30.0086,29.9616,30.0086,3400.0
2005-05-16 12:40:00,31.95,31.96,31.95,31.96,1000.0,30.0086,30.018,30.0086,30.018,1000.0
2005-05-16 12:45:00,31.96,31.96,31.95,31.96,1600.0,30.018,30.018,30.0086,30.018,1600.0
2005-05-16 12:50:00,31.95,31.95,31.95,31.95,200.0,30.0086,30.0086,30.0086,30.0086,200.0
2005-05-16 12:55:00,31.95,31.95,31.95,31.95,0.0,30.0086,30.0086,30.0086,30.0086,0.0
2005-05-16 13:00:00,31.95,31.95,31.93,31.93,600.0,30.0086,30.0086,29.9898,29.9898,600.0
2005-05-16 13:05:00,31.94,31.94,31.93,31.93,1000.0,29.9992,29.9992,29.9898,29.9898,1000.0
2005-05-16 13:10:00,31.93,31.95,31.93,31.95,1000.0,29.9898,30.0086,29.9898,30.0086,1000.0
2005-05-16 13:15:00,31.93,31.94,31.93,31.93,1000.0,29.9898,29.9992,29.9898,29.9898,1000.0
2005-05-16 13:20:00,31.95,31.95,31.95,31.95,2000.0,30.0086,30.0086,30.0086,30.0086,2000.0
2005-05-16 13:25:00,31.95,31.97,31.95,31.97,4800.0,30.0086,30.0274,30.0086,30.0274,4800.0
2005-05-16 13:30:00,31.97,32.0,31.97,31.98,9600.0,30.0274,30.0555,30.0274,30.0368,9600.0
2005-05-16 13:35:00,31.98,31.99,31.98,31.99,7400.0,30.0368,30.0461,30.0368,30.0461,7400.0
2005-05-16 13:40:00,31.99,32.0,31.99,32.0,20000.0,30.0461,30.0555,30.0461,30.0555,20000.0
2005-05-16 13:45:00,31.99,31.99,31.98,31.99,5400.0,30.0461,30.0461,30.0368,30.0461,5400.0
2005-05-16 13:50:00,31.98,31.99,31.98,31.99,1000.0,30.0368,30.0461,30.0368,30.0461,1000.0
2005-05-16 13:55:00,31.99,31.99,31.99,31.99,1600.0,30.0461,30.0461,30.0461,30.0461,1600.0
2005-05-16 14:00:00,31.99,32.0,31.98,31.99,6600.0,30.0461,30.0555,30.0368,30.0461,6600.0
2005-05-16 14:05:00,31.99,32.0,31.98,31.98,4600.0,30.0461,30.0555,30.0368,30.0368,4600.0
2005-05-16 14:10:00,31.99,31.99,31.96,31.97,6600.0,30.0461,30.0461,30.018,30.0274,6600.0
2005-05-16 14:15:00,31.96,31.96,31.96,31.96,400.0,30.018,30.018,30.018,30.018,400.0
2005-05-16 14:20:00,31.96,31.96,31.93,31.95,2800.0,30.018,30.018,29.9898,30.0086,2800.0
2005-05-16 14:25:00,31.94,31.94,31.94,31.94,200.0,29.9992,29.9992,29.9992,29.9992,200.0
2005-05-16 14:30:00,31.94,31.96,31.94,31.96,7200.0,29.9992,30.018,29.9992,30.018,7200.0
2005-05-16 14:35:00,31.98,31.99,31.96,31.98,2000.0,30.0368,30.0461,30.018,30.0368,2000.0
2005-05-16 14:40:00,31.98,32.0,31.98,31.99,12800.0,30.0368,30.0555,30.0368,30.0461,12800.0
2005-05-16 14:45:00,31.98,31.99,31.98,31.99,1800.0,30.0368,30.0461,30.0368,30.0461,1800.0
2005-05-16 14:50:00,31.99,31.99,31.98,31.98,2000.0,30.0461,30.0461,30.0368,30.0368,2000.0
2005-05-16 14:55:00,31.98,31.99,31.98,31.98,1600.0,30.0368,30.0461,30.0368,30.0368,1600.0
2005-05-16 15:00:00,31.99,31.99,31.99,31.99,3600.0,30.0461,30.0461,30.0461,30.0461,3600.0
2005-05-16 15:05:00,31.99,32.0,31.99,32.0,6200.0,30.0461,30.0555,30.0461,30.0555,6200.0
2005-05-16 15:10:00,32.0,32.08,32.0,32.08,6200.0,30.0555,30.1307,30.0555,30.1307,6200.0
2005-05-16 15:15:00,32.07,32.07,32.01,32.02,6400.0,30.1213,30.1213,30.0649,30.0743,6400.0
2005-05-16 15:20:00,32.02,32.07,32.02,32.07,1000.0,30.0743,30.1213,30.0743,30.1213,1000.0
2005-05-16 15:25:00,32.08,32.1,32.07,32.1,3200.0,30.1307,30.1495,30.1213,30.1495,3200.0
2005-05-16 15:30:00,32.09,32.1,32.09,32.1,5200.0,30.1401,30.1495,30.1401,30.1495,5200.0
2005-05-16 15:35:00,32.1,32.13,32.1,32.12,9000.0,30.1495,30.1776,30.1495,30.1682,9000.0
2005-05-16 15:40:00,32.12,32.17,32.11,32.17,9400.0,30.1682,30.2152,30.1589,30.2152,9400.0
2005-05-16 15:45:00,32.16,32.2,32.16,32.17,8600.0,30.2058,30.2434,30.2058,30.2152,8600.0
2005-05-16 15:50:00,32.17,32.17,32.16,32.17,6400.0,30.2152,30.2152,30.2058,30.2152,6400.0
2005-05-16 15:55:00,32.16,32.22,32.16,32.2,15800.0,30.2058,30.2622,30.2058,30.2434,15800.0
2005-05-17 09:30:00,32.2,32.2,32.1,32.1,4400.0,30.2434,30.2434,30.1495,30.1495,4400.0
2005-05-17 09:35:00,32.13,32.25,32.13,32.24,24600.0,30.1776,30.2903,30.1776,30.281,24600.0
2005-05-17 09:40:00,32.25,32.35,32.25,32.34,4400.0,30.2903,30.3843,30.2903,30.3749,4400.0
2005-05-17 09:45:00,32.34,32.55,32.34,32.55,31600.0,30.3749,30.5721,30.3749,30.5721,31600.0
2005-05-17 09:50:00,32.56,32.56,32.5,32.5,4800.0,30.5815,30.5815,30.5252,30.5252,4800.0
2005-05-17 09:55:00,32.48,32.48,32.46,32.46,2000.0,30.5064,30.5064,30.4876,30.4876,2000.0
2005-05-17 10:00:00,32.45,32.45,32.4,32.4,2200.0,30.4782,30.4782,30.4312,30.4312,2200.0
2005-05-17 10:05:00,32.4,32.4,32.38,32.38,3000.0,30.4312,30.4312,30.4124,30.4124,3000.0
2005-05-17 10:10:00,32.38,32.46,32.38,32.44,6200.0,30.4124,30.4876,30.4124,30.4688,6200.0
2005-05-17 10:15:00,32.44,32.44,32.44,32.44,800.0,30.4688,30.4688,30.4688,30.4688,800.0
2005-05-17 10:20:00,32.44,32.44,32.38,32.39,8800.0,30.4688,30.4688,30.4124,30.4218,8800.0
2005-05-17 10:25:00,32.38,32.42,32.38,32.42,5200.0,30.4124,30.45,30.4124,30.45,5200.0
2005-05-17 10:30:00,32.42,32.47,32.42,32.47,7400.0,30.45,30.497,30.45,30.497,7400.0
2005-05-17 10:35:00,32.47,32.47,32.44,32.46,3600.0,30.497,30.497,30.4688,30.4876,3600.0
2005-05-17 10:40:00,32.45,32.46,32.43,32.45,5600.0,30.4782,30.4876,30.4594,30.4782,5600.0
2005-05-17 10:45:00,32.45,32.45,32.38,32.38,11800.0,30.4782,30.4782,30.4124,30.4124,11800.0
2005-05-17 10:50:00,32.38,32.38,32.37,32.38,8200.0,30.4124,30.4124,30.4031,30.4124,8200.0
2005-05-17 10:55:00,32.38,32.38,32.38,32.38,2000.0,30.4124,30.4124,30.4124,30.4124,2000.0
2005-05-17 11:00:00,32.38,32.39,32.37,32.38,9200.0,30.4124,30.4218,30.4031,30.4124,9200.0
2005-05-17 11:05:00,32.38,32.38,32.37,32.38,7200.0,30.4124,30.4124,30.4031,30.4124,7200.0
2005-05-17 11:10:00,32.4,32.41,32.4,32.4,2600.0,30.4312,30.4406,30.4312,30.4312,2600.0
2005-05-17 11:15:00,32.4,32.42,32.4,32.4,2800.0,30.4312,30.45,30.4312,30.4312,2800.0
2005-05-17 11:20:00,32.41,32.43,32.41,32.43,8000.0,30.4406,30.4594,30.4406,30.4594,8000.0
2005-05-17 11:25:00,32.43,32.45,32.43,32.45,4200.0,30.4594,30.4782,30.4594,30.4782,4200.0
2005-05-17 11:30:00,32.44,32.47,32.44,32.47,3800.0,30.4688,30.497,30.4688,30.497,3800.0
2005-05-17 11:35:00,32.47,32.49,32.47,32.49,2000.0,30.497,30.5158,30.497,30.5158,2000.0
2005-05-17 11:40:00,32.48,32.48,32.47,32.47,5800.0,30.5064,30.5064,30.497,30.497,5800.0
2005-05-17 11:45:00,32.48,32.48,32.47,32.47,2800.0,30.5064,30.5064,30.497,30.497,2800.0
2005-05-17 11:50:00,32.48,32.48,32.47,32.47,3000.0,30.5064,30.5064,30.497,30.497,3000.0
2005-05-17 11:55:00,32.47,32.47,32.47,32.47,1600.0,30.497,30.497,30.497,30.497,1600.0
2005-05-17 12:00:00,32.47,32.51,32.47,32.51,33400.0,30.497,30.5345,30.497,30.5345,33400.0
2005-05-17 12:05:00,32.51,32.6,32.5,32.59,15400.0,30.5345,30.6191,30.5252,30.6097,15400.0
2005-05-17 12:10:00,32.59,32.59,32.55,32.56,2600.0,30.6097,30.6097,30.5721,30.5815,2600.0
2005-05-17 12:15:00,32.54,32.55,32.54,32.55,1400.0,30.5627,30.5721,30.5627,30.5721,1400.0
2005-05-17 12:20:00,32.55,32.55,32.5,32.5,2200.0,30.5721,30.5721,30.5252,30.5252,2200.0
2005-05-17 12:25:00,32.5,32.51,32.5,32.51,1000.0,30.5252,30.5345,30.5252,30.5345,1000.0
2005-05-17 12:30:00,32.47,32.49,32.47,32.49,3000.0,30.497,30.5158,30.497,30.5158,3000.0
2005-05-17 12:35:00,32.49,32.49,32.49,32.49,3000.0,30.5158,30.5158,30.5158,30.5158,3000.0
2005-05-17 12:40:00,32.49,32.5,32.49,32.5,5800.0,30.5158,30.5252,30.5158,30.5252,5800.0
2005-05-17 12:45:00,32.5,32.51,32.5,32.51,3600.0,30.5252,30.5345,30.5252,30.5345,3600.0
2005-05-17 12:50:00,32.51,32.51,32.51,32.51,1600.0,30.5345,30.5345,30.5345,30.5345,1600.0
2005-05-17 12:55:00,32.51,32.53,32.51,32.53,2400.0,30.5345,30.5533,30.5345,30.5533,2400.0
2005-05-17 13:00:00,32.53,32.53,32.52,32.53,2000.0,30.5533,30.5533,30.5439,30.5533,2000.0
2005-05-17 13:05:00,32.53,32.54,32.53,32.54,1800.0,30.5533,30.5627,30.5533,30.5627,1800.0
2005-05-17 13:10:00,32.54,32.6,32.54,32.6,3000.0,30.5627,30.6191,30.5627,30.6191,3000.0
2005-05-17 13:15:00,32.59,32.6,32.59,32.6,5000.0,30.6097,30.6191,30.6097,30.6191,5000.0
2005-05-17 13:20:00,32.59,32.59,32.58,32.58,6200.0,30.6097,30.6097,30.6003,30.6003,6200.0
2005-05-17 13:25:00,32.58,32.58,32.57,32.57,2800.0,30.6003,30.6003,30.5909,30.5909,2800.0
2005-05-17 13:30:00,32.57,32.57,32.57,32.57,2600.0,30.5909,30.5909,30.5909,30.5909,2600.0
2005-05-17 13:35:00,32.56,32.56,32.55,32.55,1600.0,30.5815,30.5815,30.5721,30.5721,1600.0
2005-05-17 13:40:00,32.55,32.55,32.55,32.55,1600.0,30.5721,30.5721,30.5721,30.5721,1600.0
2005-05-17 13:45:00,32.54,32.54,32.52,32.52,3800.0,30.5627,30.5627,30.5439,30.5439,3800.0
2005-05-17 13:50:00,32.49,32.49,32.49,32.49,4200.0,30.5158,30.5158,30.5158,30.5158,4200.0
2005-05-17 13:55:00,32.49,32.49,32.49,32.49,3200.0,30.5158,30.5158,30.5158,30.5158,3200.0
2005-05-17 14:00:00,32.49,32.49,32.48,32.48,3800.0,30.5158,30.5158,30.5064,30.5064,3800.0
2005-05-17 14:05:00,32.47,32.47,32.45,32.45,9800.0,30.497,30.497,30.4782,30.4782,9800.0
2005-05-17 14:10:00,32.45,32.46,32.45,32.46,5800.0,30.4782,30.4876,30.4782,30.4876,5800.0
2005-05-17 14:15:00,32.47,32.49,32.47,32.49,1800.0,30.497,30.5158,30.497,30.5158,1800.0
2005-05-17 14:20:00,32.49,32.52,32.49,32.52,8000.0,30.5158,30.5439,30.5158,30.5439,8000.0
2005-05-17 14:25:00,32.52,32.53,32.5,32.5,9600.0,30.5439,30.5533,30.5252,30.5252,9600.0
2005-05-17 14:30:00,32.52,32.56,32.51,32.56,8000.0,30.5439,30.5815,30.5345,30.5815,8000.0
2005-05-17 14:35:00,32.57,32.63,32.56,32.63,3800.0,30.5909,30.6473,30.5815,30.6473,3800.0
2005-05-17 14:40:00,32.65,32.67,32.57,32.65,18600.0,30.666,30.6848,30.5909,30.666,18600.0
2005-05-17 14:45:00,32.67,32.68,32.67,32.68,1800.0,30.6848,30.6942,30.6848,30.6942,1800.0
2005-05-17 14:50:00,32.67,32.68,32.66,32.68,6000.0,30.6848,30.6942,30.6754,30.6942,6000.0
2005-05-17 14:55:00,32.68,32.73,32.68,32.71,5600.0,30.6942,30.7412,30.6942,30.7224,5600.0
2005-05-17 15:00:00,32.72,32.73,32.71,32.73,6800.0,30.7318,30.7412,30.7224,30.7412,6800.0
2005-05-17 15:05:00,32.72,32.75,32.72,32.74,30600.0,30.7318,30.76,30.7318,30.7506,30600.0
2005-05-17 15:10:00,32.74,32.74,32.73,32.74,2600.0,30.7506,30.7506,30.7412,30.7506,2600.0
2005-05-17 15:15:00,32.74,32.74,32.73,32.73,3000.0,30.7506,30.7506,30.7412,30.7412,3000.0
2005-05-17 15:20:00,32.72,32.74,32.69,32.7,6400.0,30.7318,30.7506,30.7036,30.713,6400.0
2005-05-17 15:25:00,32.7,32.7,32.67,32.69,4000.0,30.713,30.713,30.6848,30.7036,4000.0
2005-05-17 15:30:00,32.69,32.74,32.69,32.74,6800.0,30.7036,30.7506,30.7036,30.7506,6800.0
2005-05-17 15:35:00,32.74,32.75,32.74,32.75,8600.0,30.7506,30.76,30.7506,30.76,8600.0
2005-05-17 15:40:00,32.75,32.75,32.66,32.69,10200.0,30.76,30.76,30.6754,30.7036,10200.0
2005-05-17 15:45:00,32.72,32.79,32.72,32.79,6600.0,30.7318,30.7975,30.7318,30.7975,6600.0
2005-05-17 15:50:00,32.8,32.83,32.75,32.76,13400.0,30.8069,30.8351,30.76,30.7694,13400.0
2005-05-17 15:55:00,32.78,32.84,32.78,32.79,14200.0,30.7881,30.8445,30.7881,30.7975,14200.0
2005-05-18 09:30:00,32.88,32.88,32.85,32.85,4600.0,30.8821,30.8821,30.8539,30.8539,4600.0
2005-05-18 09:35:00,32.87,32.88,32.87,32.88,2200.0,30.8727,30.8821,30.8727,30.8821,2200.0
2005-05-18 09:40:00,32.85,32.85,32.8,32.8,1000.0,30.8539,30.8539,30.8069,30.8069,1000.0
2005-05-18 09:45:00,32.8,32.8,32.66,32.73,2400.0,30.8069,30.8069,30.6754,30.7412,2400.0
2005-05-18 09:50:00,32.66,32.67,32.62,32.62,3200.0,30.6754,30.6848,30.6379,30.6379,3200.0
2005-05-18 09:55:00,32.59,32.62,32.55,32.56,5800.0,30.6097,30.6379,30.5721,30.5815,5800.0
2005-05-18 10:00:00,32.52,32.67,32.52,32.67,5600.0,30.5439,30.6848,30.5439,30.6848,5600.0
2005-05-18 10:05:00,32.68,32.73,32.68,32.72,2000.0,30.6942,30.7412,30.6942,30.7318,2000.0
2005-05-18 10:10:00,32.73,32.73,32.69,32.69,1000.0,30.7412,30.7412,30.7036,30.7036,1000.0
2005-05-18 10:15:00,32.69,32.69,32.68,32.68,1000.0,30.7036,30.7036,30.6942,30.6942,1000.0
2005-05-18 10:20:00,32.68,32.72,32.68,32.71,3400.0,30.6942,30.7318,30.6942,30.7224,3400.0
2005-05-18 10:25:00,32.68,32.72,32.67,32.72,3800.0,30.6942,30.7318,30.6848,30.7318,3800.0
2005-05-18 10:30:00,32.72,32.73,32.72,32.73,2000.0,30.7318,30.7412,30.7318,30.7412,2000.0
2005-05-18 10:35:00,32.73,32.76,32.73,32.76,1800.0,30.7412,30.7694,30.7412,30.7694,1800.0
2005-05-18 10:40:00,32.77,32.77,32.77,32.77,800.0,30.7787,30.7787,30.7787,30.7787,800.0
2005-05-18 10:45:00,32.77,32.77,32.77,32.77,1000.0,30.7787,30.7787,30.7787,30.7787,1000.0
2005-05-18 10:50:00,32.77,32.77,32.77,32.77,1800.0,30.7787,30.7787,30.7787,30.7787,1800.0
2005-05-18 10:55:00,32.77,32.77,32.7,32.75,6600.0,30.7787,30.7787,30.713,30.76,6600.0
2005-05-18 11:00:00,32.74,32.74,32.72,32.72,1400.0,30.7506,30.7506,30.7318,30.7318,1400.0
2005-05-18 11:05:00,32.72,32.72,32.71,32.72,3000.0,30.7318,30.7318,30.7224,30.7318,3000.0
2005-05-18 11:10:00,32.73,32.75,32.72,32.74,2800.0,30.7412,30.76,30.7318,30.7506,2800.0
2005-05-18 11:15:00,32.74,32.74,32.7,32.7,6400.0,30.7506,30.7506,30.713,30.713,6400.0
2005-05-18 11:20:00,32.71,32.73,32.69,32.72,2800.0,30.7224,30.7412,30.7036,30.7318,2800.0
2005-05-18 11:25:00,32.71,32.71,32.69,32.69,800.0,30.7224,30.7224,30.7036,30.7036,800.0
2005-05-18 11:30:00,32.68,32.72,32.68,32.71,4000.0,30.6942,30.7318,30.6942,30.7224,4000.0
2005-05-18 11:35:00,32.71,32.71,32.71,32.71,200.0,30.7224,30.7224,30.7224,30.7224,200.0
2005-05-18 11:40:00,32.72,32.72,32.7,32.7,2000.0,30.7318,30.7318,30.713,30.713,2000.0
2005-05-18 11:45:00,32.69,32.69,32.66,32.68,1000.0,30.7036,30.7036,30.6754,30.6942,1000.0
2005-05-18 11:50:00,32.7,32.77,32.7,32.77,4200.0,30.713,30.7787,30.713,30.7787,4200.0
2005-05-18 11:55:00,32.77,32.77,32.77,32.77,0.0,30.7787,30.7787,30.7787,30.7787,0.0
2005-05-18 12:00:00,32.77,32.77,32.77,32.77,200.0,30.7787,30.7787,30.7787,30.7787,200.0
2005-05-18 12:05:00,32.77,32.77,32.72,32.73,2400.0,30.7787,30.7787,30.7318,30.7412,2400.0
2005-05-18 12:10:00,32.7,32.71,32.7,32.71,2600.0,30.713,30.7224,30.713,30.7224,2600.0
2005-05-18 12:15:00,32.67,32.67,32.67,32.67,1800.0,30.6848,30.6848,30.6848,30.6848,1800.0
2005-05-18 12:20:00,32.69,32.69,32.68,32.68,800.0,30.7036,30.7036,30.6942,30.6942,800.0
2005-05-18 12:25:00,32.68,32.69,32.68,32.69,1400.0,30.6942,30.7036,30.6942,30.7036,1400.0
2005-05-18 12:30:00,32.71,32.71,32.68,32.7,1800.0,30.7224,30.7224,30.6942,30.713,1800.0
2005-05-18 12:35:00,32.68,32.7,32.68,32.7,1400.0,30.6942,30.713,30.6942,30.713,1400.0
2005-05-18 12:40:00,32.7,32.71,32.7,32.71,2200.0,30.713,30.7224,30.713,30.7224,2200.0
2005-05-18 12:45:00,32.68,32.7,32.65,32.65,2200.0,30.6942,30.713,30.666,30.666,2200.0
2005-05-18 12:50:00,32.69,32.71,32.69,32.71,2800.0,30.7036,30.7224,30.7036,30.7224,2800.0
2005-05-18 12:55:00,32.74,32.74,32.74,32.74,200.0,30.7506,30.7506,30.7506,30.7506,200.0
2005-05-18 13:00:00,32.74,32.75,32.74,32.74,4200.0,30.7506,30.76,30.7506,30.7506,4200.0
2005-05-18 13:05:00,32.74,32.81,32.74,32.81,1400.0,30.7506,30.8163,30.7506,30.8163,1400.0
2005-05-18 13:10:00,32.82,32.85,32.8,32.85,1200.0,30.8257,30.8539,30.8069,30.8539,1200.0
2005-05-18 13:15:00,32.83,32.83,32.83,32.83,200.0,30.8351,30.8351,30.8351,30.8351,200.0
2005-05-18 13:20:00,32.82,32.82,32.81,32.81,1200.0,30.8257,30.8257,30.8163,30.8163,1200.0
2005-05-18 13:25:00,32.82,32.82,32.79,32.79,2600.0,30.8257,30.8257,30.7975,30.7975,2600.0
2005-05-18 13:30:00,32.81,32.87,32.77,32.87,3400.0,30.8163,30.8727,30.7787,30.8727,3400.0
2005-05-18 13:35:00,32.84,32.87,32.84,32.87,1000.0,30.8445,30.8727,30.8445,30.8727,1000.0
2005-05-18 13:40:00,32.87,32.87,32.85,32.85,2800.0,30.8727,30.8727,30.8539,30.8539,2800.0
2005-05-18 13:45:00,32.85,32.85,32.81,32.83,4200.0,30.8539,30.8539,30.8163,30.8351,4200.0
2005-05-18 13:50:00,32.85,32.85,32.83,32.83,400.0,30.8539,30.8539,30.8351,30.8351,400.0
2005-05-18 13:55:00,32.84,32.87,32.84,32.87,800.0,30.8445,30.8727,30.8445,30.8727,800.0
2005-05-18 14:00:00,32.87,32.91,32.87,32.91,4400.0,30.8727,30.9102,30.8727,30.9102,4400.0
2005-05-18 14:05:00,32.9,32.9,32.77,32.82,11200.0,30.9008,30.9008,30.7787,30.8257,11200.0
2005-05-18 14:10:00,32.82,32.91,32.82,32.91,4000.0,30.8257,30.9102,30.8257,30.9102,4000.0
2005-05-18 14:15:00,32.91,32.91,32.91,32.91,2200.0,30.9102,30.9102,30.9102,30.9102,2200.0
2005-05-18 14:20:00,32.91,32.91,32.88,32.88,1000.0,30.9102,30.9102,30.8821,30.8821,1000.0
2005-05-18 14:25:00,32.9,32.93,32.9,32.91,2000.0,30.9008,30.929,30.9008,30.9102,2000.0
2005-05-18 14:30:00,32.9,32.9,32.75,32.85,14400.0,30.9008,30.9008,30.76,30.8539,14400.0
2005-05-18 14:35:00,32.85,32.89,32.85,32.89,1400.0,30.8539,30.8915,30.8539,30.8915,1400.0
2005-05-18 14:40:00,32.89,32.89,32.89,32.89,0.0,30.8915,30.8915,30.8915,30.8915,0.0
2005-05-18 14:45:00,32.88,32.89,32.88,32.89,2600.0,30.8821,30.8915,30.8821,30.8915,2600.0
2005-05-18 14:50:00,32.89,32.98,32.89,32.98,5200.0,30.8915,30.976,30.8915,30.976,5200.0
2005-05-18 14:55:00,32.98,32.99,32.98,32.99,600.0,30.976,30.9854,30.976,30.9854,600.0
2005-05-18 15:00:00,32.99,32.99,32.9,32.9,11600.0,30.9854,30.9854,30.9008,30.9008,11600.0
2005-05-18 15:05:00,32.9,32.93,32.9,32.93,4400.0,30.9008,30.929,30.9008,30.929,4400.0
2005-05-18 15:10:00,32.93,32.93,32.93,32.93,1000.0,30.929,30.929,30.929,30.929,1000.0
2005-05-18 15:15:00,32.9,32.95,32.9,32.95,5800.0,30.9008,30.9478,30.9008,30.9478,5800.0
2005-05-18 15:20:00,32.95,32.96,32.92,32.93,3400.0,30.9478,30.9572,30.9196,30.929,3400.0
2005-05-18 15:25:00,32.93,32.97,32.93,32.95,3200.0,30.929,30.9666,30.929,30.9478,3200.0
2005-05-18 15:30:00,32.94,32.95,32.75,32.75,13600.0,30.9384,30.9478,30.76,30.76,13600.0
2005-05-18 15:35:00,32.76,32.83,32.76,32.83,5800.0,30.7694,30.8351,30.7694,30.8351,5800.0
2005-05-18 15:40:00,32.83,32.87,32.83,32.87,6000.0,30.8351,30.8727,30.8351,30.8727,6000.0
2005-05-18 15:45:00,32.87,32.92,32.8,32.92,6400.0,30.8727,30.9196,30.8069,30.9196,6400.0
2005-05-18 15:50:00,32.94,32.94,32.85,32.88,6800.0,30.9384,30.9384,30.8539,30.8821,6800.0
2005-05-18 15:55:00,32.88,32.96,32.87,32.96,7200.0,30.8821,30.9572,30.8727,30.9572,7200.0
2005-05-19 09:30:00,32.93,32.95,32.9,32.91,1400.0,30.929,30.9478,30.9008,30.9102,1400.0
2005-05-19 09:35:00,32.9,32.9,32.77,32.77,3400.0,30.9008,30.9008,30.7787,30.7787,3400.0
2005-05-19 09:40:00,32.82,32.91,32.79,32.91,1800.0,30.8257,30.9102,30.7975,30.9102,1800.0
2005-05-19 09:45:00,32.89,32.96,32.89,32.96,1800.0,30.8915,30.9572,30.8915,30.9572,1800.0
2005-05-19 09:50:00,32.96,32.96,32.94,32.96,1200.0,30.9572,30.9572,30.9384,30.9572,1200.0
2005-05-19 09:55:00,32.85,32.85,32.84,32.85,2400.0,30.8539,30.8539,30.8445,30.8539,2400.0
2005-05-19 10:00:00,32.85,32.88,32.82,32.84,5000.0,30.8539,30.8821,30.8257,30.8445,5000.0
2005-05-19 10:05:00,32.77,32.83,32.77,32.77,2200.0,30.7787,30.8351,30.7787,30.7787,2200.0
2005-05-19 10:10:00,32.88,32.91,32.88,32.9,2400.0,30.8821,30.9102,30.8821,30.9008,2400.0
2005-05-19 10:15:00,32.89,32.9,32.88,32.88,1400.0,30.8915,30.9008,30.8821,30.8821,1400.0
2005-05-19 10:20:00,32.88,32.89,32.88,32.89,1200.0,30.8821,30.8915,30.8821,30.8915,1200.0
2005-05-19 10:25:00,32.9,32.93,32.9,32.93,800.0,30.9008,30.929,30.9008,30.929,800.0
2005-05-19 10:30:00,32.92,32.94,32.92,32.94,1000.0,30.9196,30.9384,30.9196,30.9384,1000.0
2005-05-19 10:35:00,32.94,32.94,32.94,32.94,1000.0,30.9384,30.9384,30.9384,30.9384,1000.0
2005-05-19 10:40:00,32.93,32.93,32.93,32.93,600.0,30.929,30.929,30.929,30.929,600.0
2005-05-19 10:45:00,32.95,32.95,32.95,32.95,800.0,30.9478,30.9478,30.9478,30.9478,800.0
2005-05-19 10:50:00,32.95,32.95,32.95,32.95,600.0,30.9478,30.9478,30.9478,30.9478,600.0
2005-05-19 10:55:00,32.95,32.97,32.95,32.97,4400.0,30.9478,30.9666,30.9478,30.9666,4400.0
2005-05-19 11:00:00,32.97,33.0,32.97,33.0,12800.0,30.9666,30.9948,30.9666,30.9948,12800.0
2005-05-19 11:05:00,33.0,33.06,32.99,33.06,10000.0,30.9948,31.0511,30.9854,31.0511,10000.0
2005-05-19 11:10:00,33.06,33.13,33.05,33.13,4400.0,31.0511,31.1169,31.0417,31.1169,4400.0
2005-05-19 11:15:00,33.14,33.17,33.12,33.15,3200.0,31.1263,31.1544,31.1075,31.1357,3200.0
2005-05-19 11:20:00,33.13,33.15,33.08,33.08,3000.0,31.1169,31.1357,31.0699,31.0699,3000.0
2005-05-19 11:25:00,33.1,33.11,33.09,33.11,2200.0,31.0887,31.0981,31.0793,31.0981,2200.0
2005-05-19 11:30:00,33.12,33.15,33.12,33.12,4000.0,31.1075,31.1357,31.1075,31.1075,4000.0
2005-05-19 11:35:00,33.13,33.14,33.1,33.14,7200.0,31.1169,31.1263,31.0887,31.1263,7200.0
2005-05-19 11:40:00,33.14,33.14,33.14,33.14,3000.0,31.1263,31.1263,31.1263,31.1263,3000.0
2005-05-19 11:45:00,33.14,33.14,33.14,33.14,200.0,31.1263,31.1263,31.1263,31.1263,200.0
2005-05-19 11:50:00,33.14,33.14,33.14,33.14,600.0,31.1263,31.1263,31.1263,31.1263,600.0
2005-05-19 11:55:00,33.14,33.14,33.1,33.1,4200.0,31.1263,31.1263,31.0887,31.0887,4200.0
2005-05-19 12:00:00,33.1,33.1,33.1,33.1,7000.0,31.0887,31.0887,31.0887,31.0887,7000.0
2005-05-19 12:05:00,33.1,33.1,33.07,33.1,8600.0,31.0887,31.0887,31.0605,31.0887,8600.0
2005-05-19 12:10:00,33.1,33.1,33.1,33.1,600.0,31.0887,31.0887,31.0887,31.0887,600.0
2005-05-19 12:15:00,33.1,33.1,33.1,33.1,1200.0,31.0887,31.0887,31.0887,31.0887,1200.0
2005-05-19 12:20:00,33.1,33.1,33.07,33.07,4000.0,31.0887,31.0887,31.0605,31.0605,4000.0
2005-05-19 12:25:00,33.07,33.09,33.05,33.05,4400.0,31.0605,31.0793,31.0417,31.0417,4400.0
2005-05-19 12:30:00,33.07,33.07,33.03,33.05,6000.0,31.0605,31.0605,31.0229,31.0417,6000.0
2005-05-19 12:35:00,33.03,33.1,33.03,33.1,4800.0,31.0229,31.0887,31.0229,31.0887,4800.0
2005-05-19 12:40:00,33.1,33.15,33.1,33.15,4800.0,31.0887,31.1357,31.0887,31.1357,4800.0
2005-05-19 12:45:00,33.15,33.15,33.12,33.12,1000.0,31.1357,31.1357,31.1075,31.1075,1000.0
2005-05-19 12:50:00,33.12,33.13,33.12,33.13,1600.0,31.1075,31.1169,31.1075,31.1169,1600.0
2005-05-19 12:55:00,33.13,33.13,33.13,33.13,3200.0,31.1169,31.1169,31.1169,31.1169,3200.0
2005-05-19 13:00:00,33.14,33.14,33.14,33.14,2200.0,31.1263,31.1263,31.1263,31.1263,2200.0
2005-05-19 13:05:00,33.14,33.16,33.14,33.16,3200.0,31.1263,31.1451,31.1263,31.1451,3200.0
2005-05-19 13:10:00,33.17,33.18,33.17,33.18,2400.0,31.1544,31.1638,31.1544,31.1638,2400.0
2005-05-19 13:15:00,33.18,33.19,33.17,33.17,3000.0,31.1638,31.1732,31.1544,31.1544,3000.0
2005-05-19 13:20:00,33.17,33.17,33.17,33.17,3200.0,31.1544,31.1544,31.1544,31.1544,3200.0
2005-05-19 13:25:00,33.17,33.17,33.13,33.13,5400.0,31.1544,31.1544,31.1169,31.1169,5400.0
2005-05-19 13:30:00,33.13,33.13,33.12,33.13,1400.0,31.1169,31.1169,31.1075,31.1169,1400.0
2005-05-19 13:35:00,33.19,33.2,33.19,33.19,3600.0,31.1732,31.1826,31.1732,31.1732,3600.0
2005-05-19 13:40:00,33.19,33.21,33.18,33.18,1400.0,31.1732,31.192,31.1638,31.1638,1400.0
2005-05-19 13:45:00,33.19,33.19,33.15,33.15,1600.0,31.1732,31.1732,31.1357,31.1357,1600.0
2005-05-19 13:50:00,33.17,33.19,33.17,33.18,4200.0,31.1544,31.1732,31.1544,31.1638,4200.0
2005-05-19 13:55:00,33.16,33.18,33.16,33.18,4800.0,31.1451,31.1638,31.1451,31.1638,4800.0
2005-05-19 14:00:00,33.18,33.18,33.17,33.18,16600.0,31.1638,31.1638,31.1544,31.1638,16600.0
2005-05-19 14:05:00,33.18,33.19,33.17,33.18,6400.0,31.1638,31.1732,31.1544,31.1638,6400.0
2005-05-19 14:10:00,33.18,33.18,33.18,33.18,0.0,31.1638,31.1638,31.1638,31.1638,0.0
2005-05-19 14:15:00,33.18,33.18,33.13,33.15,7800.0,31.1638,31.1638,31.1169,31.1357,7800.0
2005-05-19 14:20:00,33.13,33.14,33.07,33.07,8600.0,31.1169,31.1263,31.0605,31.0605,8600.0
2005-05-19 14:25:00,33.08,33.1,33.02,33.1,3600.0,31.0699,31.0887,31.0136,31.0887,3600.0
2005-05-19 14:30:00,33.13,33.13,33.09,33.12,1800.0,31.1169,31.1169,31.0793,31.1075,1800.0
2005-05-19 14:35:00,33.13,33.13,33.12,33.13,4000.0,31.1169,31.1169,31.1075,31.1169,4000.0
2005-05-19 14:40:00,33.13,33.13,33.13,33.13,400.0,31.1169,31.1169,31.1169,31.1169,400.0
2005-05-19 14:45:00,33.13,33.13,33.13,33.13,1600.0,31.1169,31.1169,31.1169,31.1169,1600.0
2005-05-19 14:50:00,33.13,33.16,33.12,33.12,9600.0,31.1169,31.1451,31.1075,31.1075,9600.0
2005-05-19 14:55:00,33.11,33.11,33.1,33.1,1200.0,31.0981,31.0981,31.0887,31.0887,1200.0
2005-05-19 15:00:00,33.13,33.15,33.13,33.15,600.0,31.1169,31.1357,31.1169,31.1357,600.0
2005-05-19 15:05:00,33.15,33.17,33.15,33.16,6600.0,31.1357,31.1544,31.1357,31.1451,6600.0
2005-05-19 15:10:00,33.17,33.2,33.15,33.2,5000.0,31.1544,31.1826,31.1357,31.1826,5000.0
2005-05-19 15:15:00,33.22,33.24,33.21,33.23,9400.0,31.2014,31.2202,31.192,31.2108,9400.0
2005-05-19 15:20:00,33.24,33.26,33.16,33.23,28800.0,31.2202,31.239,31.1451,31.2108,28800.0
2005-05-19 15:25:00,33.22,33.22,33.16,33.16,3600.0,31.2014,31.2014,31.1451,31.1451,3600.0
2005-05-19 15:30:00,33.16,33.18,33.16,33.18,5200.0,31.1451,31.1638,31.1451,31.1638,5200.0
2005-05-19 15:35:00,33.18,33.18,33.12,33.13,3600.0,31.1638,31.1638,31.1075,31.1169,3600.0
2005-05-19 15:40:00,33.18,33.18,33.18,33.18,1000.0,31.1638,31.1638,31.1638,31.1638,1000.0
2005-05-19 15:45:00,33.17,33.24,33.17,33.24,3200.0,31.1544,31.2202,31.1544,31.2202,3200.0
2005-05-19 15:50:00,33.24,33.28,33.24,33.28,2800.0,31.2202,31.2578,31.2202,31.2578,2800.0
2005-05-19 15:55:00,33.26,33.26,33.24,33.25,4600.0,31.239,31.239,31.2202,31.2296,4600.0
2005-05-20 09:30:00,33.38,33.38,33.31,33.31,7200.0,31.3517,31.3517,31.2859,31.2859,7200.0
2005-05-20 09:35:00,33.26,33.26,33.2,33.23,3600.0,31.239,31.239,31.1826,31.2108,3600.0
2005-05-20 09:40:00,33.22,33.22,33.21,33.21,400.0,31.2014,31.2014,31.192,31.192,400.0
2005-05-20 09:45:00,33.21,33.21,33.15,33.15,6200.0,31.192,31.192,31.1357,31.1357,6200.0
2005-05-20 09:50:00,33.13,33.13,33.01,33.03,2400.0,31.1169,31.1169,31.0042,31.0229,2400.0
2005-05-20 09:55:00,33.01,33.07,33.01,33.07,11400.0,31.0042,31.0605,31.0042,31.0605,11400.0
2005-05-20 10:00:00,33.07,33.07,33.04,33.04,5000.0,31.0605,31.0605,31.0323,31.0323,5000.0
2005-05-20 10:05:00,33.04,33.07,33.04,33.05,4800.0,31.0323,31.0605,31.0323,31.0417,4800.0
2005-05-20 10:10:00,33.05,33.07,33.05,33.07,5000.0,31.0417,31.0605,31.0417,31.0605,5000.0
2005-05-20 10:15:00,33.07,33.1,33.07,33.1,9400.0,31.0605,31.0887,31.0605,31.0887,9400.0
2005-05-20 10:20:00,33.1,33.1,33.1,33.1,0.0,31.0887,31.0887,31.0887,31.0887,0.0
2005-05-20 10:25:00,33.07,33.1,33.07,33.1,1000.0,31.0605,31.0887,31.0605,31.0887,1000.0
2005-05-20 10:30:00,33.09,33.09,33.08,33.09,800.0,31.0793,31.0793,31.0699,31.0793,800.0
2005-05-20 10:35:00,33.09,33.1,33.08,33.1,2400.0,31.0793,31.0887,31.0699,31.0887,2400.0
2005-05-20 10:40:00,33.09,33.1,33.09,33.09,1200.0,31.0793,31.0887,31.0793,31.0793,1200.0
2005-05-20 10:45:00,33.08,33.1,33.08,33.1,800.0,31.0699,31.0887,31.0699,31.0887,800.0
2005-05-20 10:50:00,33.08,33.08,33.05,33.05,1800.0,31.0699,31.0699,31.0417,31.0417,1800.0
2005-05-20 10:55:00,33.02,33.02,33.02,33.02,600.0,31.0136,31.0136,31.0136,31.0136,600.0
2005-05-20 11:00:00,33.02,33.04,33.02,33.04,800.0,31.0136,31.0323,31.0136,31.0323,800.0
2005-05-20 11:05:00,33.05,33.05,33.02,33.02,2600.0,31.0417,31.0417,31.0136,31.0136,2600.0
2005-05-20 11:10:00,33.02,33.05,33.0,33.05,3800.0,31.0136,31.0417,30.9948,31.0417,3800.0
2005-05-20 11:15:00,33.07,33.08,33.07,33.08,4000.0,31.0605,31.0699,31.0605,31.0699,4000.0
2005-05-20 11:20:00,33.08,33.08,33.07,33.08,4000.0,31.0699,31.0699,31.0605,31.0699,4000.0
2005-05-20 11:25:00,33.08,33.09,33.07,33.08,3000.0,31.0699,31.0793,31.0605,31.0699,3000.0
2005-05-20 11:30:00,33.03,33.04,33.03,33.04,1000.0,31.0229,31.0323,31.0229,31.0323,1000.0
2005-05-20 11:35:00,33.02,33.02,33.02,33.02,400.0,31.0136,31.0136,31.0136,31.0136,400.0
2005-05-20 11:40:00,33.01,33.02,33.01,33.02,800.0,31.0042,31.0136,31.0042,31.0136,800.0
2005-05-20 11:45:00,33.01,33.06,33.01,33.06,1200.0,31.0042,31.0511,31.0042,31.0511,1200.0
2005-05-20 11:50:00,33.04,33.04,33.04,33.04,200.0,31.0323,31.0323,31.0323,31.0323,200.0
2005-05-20 11:55:00,33.02,33.05,33.02,33.02,1400.0,31.0136,31.0417,31.0136,31.0136,1400.0
2005-05-20 12:00:00,33.04,33.06,33.04,33.06,1600.0,31.0323,31.0511,31.0323,31.0511,1600.0
2005-05-20 12:05:00,33.07,33.07,33.07,33.07,200.0,31.0605,31.0605,31.0605,31.0605,200.0
2005-05-20 12:10:00,33.06,33.06,33.06,33.06,200.0,31.0511,31.0511,31.0511,31.0511,200.0
2005-05-20 12:15:00,33.05,33.05,33.05,33.05,1200.0,31.0417,31.0417,31.0417,31.0417,1200.0
2005-05-20 12:20:00,33.05,33.05,33.04,33.04,1600.0,31.0417,31.0417,31.0323,31.0323,1600.0
2005-05-20 12:25:00,33.04,33.04,33.04,33.04,0.0,31.0323,31.0323,31.0323,31.0323,0.0
2005-05-20 12:30:00,33.02,33.02,33.02,33.02,400.0,31.0136,31.0136,31.0136,31.0136,400.0
2005-05-20 12:35:00,33.02,33.02,33.02,33.02,0.0,31.0136,31.0136,31.0136,31.0136,0.0
2005-05-20 12:40:00,33.02,33.02,33.02,33.02,1400.0,31.0136,31.0136,31.0136,31.0136,1400.0
2005-05-20 12:45:00,33.01,33.02,33.01,33.02,8800.0,31.0042,31.0136,31.0042,31.0136,8800.0
2005-05-20 12:50:00,33.02,33.03,33.02,33.03,13400.0,31.0136,31.0229,31.0136,31.0229,13400.0
2005-05-20 12:55:00,33.05,33.08,33.05,33.08,14600.0,31.0417,31.0699,31.0417,31.0699,14600.0
2005-05-20 13:00:00,33.08,33.08,33.08,33.08,0.0,31.0699,31.0699,31.0699,31.0699,0.0
2005-05-20 13:05:00,33.06,33.06,33.06,33.06,600.0,31.0511,31.0511,31.0511,31.0511,600.0
2005-05-20 13:10:00,33.06,33.06,33.06,33.06,1000.0,31.0511,31.0511,31.0511,31.0511,1000.0
2005-05-20 13:15:00,33.02,33.03,33.02,33.03,2200.0,31.0136,31.0229,31.0136,31.0229,2200.0
2005-05-20 13:20:00,33.03,33.05,33.01,33.05,31600.0,31.0229,31.0417,31.0042,31.0417,31600.0
2005-05-20 13:25:00,33.05,33.06,33.05,33.06,7200.0,31.0417,31.0511,31.0417,31.0511,7200.0
2005-05-20 13:30:00,33.06,33.06,33.06,33.06,1200.0,31.0511,31.0511,31.0511,31.0511,1200.0
2005-05-20 13:35:00,33.06,33.06,33.06,33.06,600.0,31.0511,31.0511,31.0511,31.0511,600.0
2005-05-20 13:40:00,33.06,33.06,33.06,33.06,1000.0,31.0511,31.0511,31.0511,31.0511,1000.0
2005-05-20 13:45:00,33.06,33.08,33.06,33.08,2200.0,31.0511,31.0699,31.0511,31.0699,2200.0
2005-05-20 13:50:00,33.07,33.07,33.07,33.07,4000.0,31.0605,31.0605,31.0605,31.0605,4000.0
2005-05-20 13:55:00,33.08,33.14,33.08,33.14,17800.0,31.0699,31.1263,31.0699,31.1263,17800.0
2005-05-20 14:00:00,33.16,33.24,33.16,33.24,2800.0,31.1451,31.2202,31.1451,31.2202,2800.0
2005-05-20 14:05:00,33.24,33.24,33.22,33.24,5000.0,31.2202,31.2202,31.2014,31.2202,5000.0
2005-05-20 14:10:00,33.21,33.21,33.2,33.2,600.0,31.192,31.192,31.1826,31.1826,600.0
2005-05-20 14:15:00,33.21,33.21,33.2,33.2,1000.0,31.192,31.192,31.1826,31.1826,1000.0
2005-05-20 14:20:00,33.2,33.2,33.2,33.2,0.0,31.1826,31.1826,31.1826,31.1826,0.0
2005-05-20 14:25:00,33.2,33.2,33.19,33.19,800.0,31.1826,31.1826,31.1732,31.1732,800.0
2005-05-20 14:30:00,33.19,33.19,33.19,33.19,0.0,31.1732,31.1732,31.1732,31.1732,0.0
2005-05-20 14:35:00,33.2,33.2,33.15,33.15,2800.0,31.1826,31.1826,31.1357,31.1357,2800.0
2005-05-20 14:40:00,33.16,33.16,33.16,33.16,600.0,31.1451,31.1451,31.1451,31.1451,600.0
2005-05-20 14:45:00,33.16,33.16,33.16,33.16,200.0,31.1451,31.1451,31.1451,31.1451,200.0
2005-05-20 14:50:00,33.16,33.2,33.16,33.2,1000.0,31.1451,31.1826,31.1451,31.1826,1000.0
2005-05-20 14:55:00,33.17,33.18,33.15,33.18,1600.0,31.1544,31.1638,31.1357,31.1638,1600.0
2005-05-20 15:00:00,33.17,33.17,33.17,33.17,3200.0,31.1544,31.1544,31.1544,31.1544,3200.0
2005-05-20 15:05:00,33.17,33.24,33.15,33.2,45800.0,31.1544,31.2202,31.1357,31.1826,45800.0
2005-05-20 15:10:00,33.2,33.2,33.09,33.09,39000.0,31.1826,31.1826,31.0793,31.0793,39000.0
2005-05-20 15:15:00,33.09,33.09,33.04,33.05,58200.0,31.0793,31.0793,31.0323,31.0417,58200.0
2005-05-20 15:20:00,33.05,33.06,33.05,33.06,12000.0,31.0417,31.0511,31.0417,31.0511,12000.0
2005-05-20 15:25:00,33.06,33.08,33.06,33.08,20600.0,31.0511,31.0699,31.0511,31.0699,20600.0
2005-05-20 15:30:00,33.08,33.08,33.08,33.08,4000.0,31.0699,31.0699,31.0699,31.0699,4000.0
2005-05-20 15:35:00,33.08,33.08,33.02,33.02,21000.0,31.0699,31.0699,31.0136,31.0136,21000.0
2005-05-20 15:40:00,33.02,33.1,33.02,33.09,9400.0,31.0136,31.0887,31.0136,31.0793,9400.0
2005-05-20 15:45:00,33.04,33.06,32.98,32.99,38600.0,31.0323,31.0511,30.976,30.9854,38600.0
2005-05-20 15:50:00,32.99,33.0,32.99,33.0,17000.0,30.9854,30.9948,30.9854,30.9948,17000.0
2005-05-20 15:55:00,33.0,33.05,32.96,32.98,6600.0,30.9948,31.0417,30.9572,30.976,6600.0
2005-05-23 09:30:00,33.02,33.02,32.96,32.96,5200.0,31.0136,31.0136,30.9572,30.9572,5200.0
2005-05-23 09:35:00,32.98,32.99,32.85,32.85,6800.0,30.976,30.9854,30.8539,30.8539,6800.0
2005-05-23 09:40:00,32.93,33.02,32.93,33.02,5800.0,30.929,31.0136,30.929,31.0136,5800.0
2005-05-23 09:45:00,33.02,33.1,33.02,33.1,8200.0,31.0136,31.0887,31.0136,31.0887,8200.0
2005-05-23 09:50:00,33.16,33.18,33.02,33.14,3400.0,31.1451,31.1638,31.0136,31.1263,3400.0
2005-05-23 09:55:00,33.11,33.15,33.11,33.11,1000.0,31.0981,31.1357,31.0981,31.0981,1000.0
2005-05-23 10:00:00,33.12,33.12,32.99,32.99,2400.0,31.1075,31.1075,30.9854,30.9854,2400.0
2005-05-23 10:05:00,32.98,32.99,32.98,32.98,1200.0,30.976,30.9854,30.976,30.976,1200.0
2005-05-23 10:10:00,32.99,33.02,32.99,33.02,1800.0,30.9854,31.0136,30.9854,31.0136,1800.0
2005-05-23 10:15:00,33.04,33.05,33.04,33.05,1400.0,31.0323,31.0417,31.0323,31.0417,1400.0
2005-05-23 10:20:00,33.05,33.07,33.05,33.07,15000.0,31.0417,31.0605,31.0417,31.0605,15000.0
2005-05-23 10:25:00,33.07,33.07,33.06,33.07,2600.0,31.0605,31.0605,31.0511,31.0605,2600.0
2005-05-23 10:30:00,33.07,33.08,33.07,33.07,9800.0,31.0605,31.0699,31.0605,31.0605,9800.0
2005-05-23 10:35:00,33.08,33.12,33.08,33.12,12600.0,31.0699,31.1075,31.0699,31.1075,12600.0
2005-05-23 10:40:00,33.11,33.12,33.1,33.11,2400.0,31.0981,31.1075,31.0887,31.0981,2400.0
2005-05-23 10:45:00,33.12,33.12,33.02,33.02,4400.0,31.1075,31.1075,31.0136,31.0136,4400.0
2005-05-23 10:50:00,33.05,33.05,33.02,33.02,2800.0,31.0417,31.0417,31.0136,31.0136,2800.0
2005-05-23 10:55:00,33.04,33.04,32.95,33.0,2800.0,31.0323,31.0323,30.9478,30.9948,2800.0
2005-05-23 11:00:00,33.0,33.02,33.0,33.02,800.0,30.9948,31.0136,30.9948,31.0136,800.0
2005-05-23 11:05:00,33.05,33.1,33.05,33.1,15400.0,31.0417,31.0887,31.0417,31.0887,15400.0
2005-05-23 11:10:00,33.09,33.1,33.09,33.09,4800.0,31.0793,31.0887,31.0793,31.0793,4800.0
2005-05-23 11:15:00,33.09,33.09,33.08,33.08,2000.0,31.0793,31.0793,31.0699,31.0699,2000.0
2005-05-23 11:20:00,33.09,33.1,33.08,33.09,2400.0,31.0793,31.0887,31.0699,31.0793,2400.0
2005-05-23 11:25:00,33.08,33.1,33.08,33.09,5200.0,31.0699,31.0887,31.0699,31.0793,5200.0
2005-05-23 11:30:00,33.1,33.1,33.08,33.08,7400.0,31.0887,31.0887,31.0699,31.0699,7400.0
2005-05-23 11:35:00,33.08,33.09,33.08,33.08,2200.0,31.0699,31.0793,31.0699,31.0699,2200.0
2005-05-23 11:40:00,33.09,33.1,33.08,33.09,2800.0,31.0793,31.0887,31.0699,31.0793,2800.0
2005-05-23 11:45:00,33.1,33.1,33.09,33.09,4000.0,31.0887,31.0887,31.0793,31.0793,4000.0
2005-05-23 11:50:00,33.09,33.09,33.07,33.07,1800.0,31.0793,31.0793,31.0605,31.0605,1800.0
2005-05-23 11:55:00,33.09,33.1,33.09,33.1,1000.0,31.0793,31.0887,31.0793,31.0887,1000.0
2005-05-23 12:00:00,33.1,33.15,33.1,33.12,10000.0,31.0887,31.1357,31.0887,31.1075,10000.0
2005-05-23 12:05:00,33.13,33.15,33.13,33.15,14000.0,31.1169,31.1357,31.1169,31.1357,14000.0
2005-05-23 12:10:00,33.12,33.14,33.12,33.13,2600.0,31.1075,31.1263,31.1075,31.1169,2600.0
2005-05-23 12:15:00,33.14,33.14,33.14,33.14,3400.0,31.1263,31.1263,31.1263,31.1263,3400.0
2005-05-23 12:20:00,33.14,33.14,33.13,33.13,5000.0,31.1263,31.1263,31.1169,31.1169,5000.0
2005-05-23 12:25:00,33.14,33.14,33.14,33.14,4400.0,31.1263,31.1263,31.1263,31.1263,4400.0
2005-05-23 12:30:00,33.12,33.13,33.11,33.11,19600.0,31.1075,31.1169,31.0981,31.0981,19600.0
2005-05-23 12:35:00,33.12,33.12,33.12,33.12,200.0,31.1075,31.1075,31.1075,31.1075,200.0
2005-05-23 12:40:00,33.12,33.12,33.09,33.12,2000.0,31.1075,31.1075,31.0793,31.1075,2000.0
2005-05-23 12:45:00,33.12,33.13,33.12,33.13,10200.0,31.1075,31.1169,31.1075,31.1169,10200.0
2005-05-23 12:50:00,33.12,33.12,33.12,33.12,400.0,31.1075,31.1075,31.1075,31.1075,400.0
2005-05-23 12:55:00,33.12,33.13,33.12,33.13,9400.0,31.1075,31.1169,31.1075,31.1169,9400.0
2005-05-23 13:00:00,33.12,33.12,33.1,33.12,2000.0,31.1075,31.1075,31.0887,31.1075,2000.0
2005-05-23 13:05:00,33.13,33.21,33.11,33.21,21800.0,31.1169,31.192,31.0981,31.192,21800.0
2005-05-23 13:10:00,33.21,33.21,33.21,33.21,2000.0,31.192,31.192,31.192,31.192,2000.0
2005-05-23 13:15:00,33.22,33.23,33.22,33.23,1800.0,31.2014,31.2108,31.2014,31.2108,1800.0
2005-05-23 13:20:00,33.24,33.32,33.24,33.3,28400.0,31.2202,31.2953,31.2202,31.2765,28400.0
2005-05-23 13:25:00,33.28,33.28,33.16,33.16,10000.0,31.2578,31.2578,31.1451,31.1451,10000.0
2005-05-23 13:30:00,33.13,33.13,33.1,33.1,4400.0,31.1169,31.1169,31.0887,31.0887,4400.0
2005-05-23 13:35:00,33.1,33.15,33.1,33.15,6000.0,31.0887,31.1357,31.0887,31.1357,6000.0
2005-05-23 13:40:00,33.18,33.2,33.18,33.2,3200.0,31.1638,31.1826,31.1638,31.1826,3200.0
2005-05-23 13:45:00,33.2,33.2,33.2,33.2,10600.0,31.1826,31.1826,31.1826,31.1826,10600.0
2005-05-23 13:50:00,33.2,33.23,33.2,33.23,18000.0,31.1826,31.2108,31.1826,31.2108,18000.0
2005-05-23 13:55:00,33.23,33.24,33.23,33.24,1000.0,31.2108,31.2202,31.2108,31.2202,1000.0
2005-05-23 14:00:00,33.24,33.24,33.24,33.24,2800.0,31.2202,31.2202,31.2202,31.2202,2800.0
2005-05-23 14:05:00,33.25,33.49,33.25,33.48,23800.0,31.2296,31.455,31.2296,31.4456,23800.0
2005-05-23 14:10:00,33.49,33.5,33.37,33.38,19400.0,31.455,31.4644,31.3423,31.3517,19400.0
2005-05-23 14:15:00,33.33,33.34,33.33,33.34,3400.0,31.3047,31.3141,31.3047,31.3141,3400.0
2005-05-23 14:20:00,33.36,33.37,33.35,33.37,800.0,31.3329,31.3423,31.3235,31.3423,800.0
2005-05-23 14:25:00,33.37,33.37,33.33,33.34,3600.0,31.3423,31.3423,31.3047,31.3141,3600.0
2005-05-23 14:30:00,33.34,33.35,33.34,33.35,4000.0,31.3141,31.3235,31.3141,31.3235,4000.0
2005-05-23 14:35:00,33.32,33.35,33.32,33.35,1800.0,31.2953,31.3235,31.2953,31.3235,1800.0
2005-05-23 14:40:00,33.35,33.35,33.35,33.35,5400.0,31.3235,31.3235,31.3235,31.3235,5400.0
2005-05-23 14:45:00,33.35,33.37,33.35,33.37,4800.0,31.3235,31.3423,31.3235,31.3423,4800.0
2005-05-23 14:50:00,33.38,33.47,33.38,33.38,12600.0,31.3517,31.4362,31.3517,31.3517,12600.0
2005-05-23 14:55:00,33.46,33.49,33.46,33.47,3200.0,31.4268,31.455,31.4268,31.4362,3200.0
2005-05-23 15:00:00,33.47,33.47,33.41,33.41,2000.0,31.4362,31.4362,31.3799,31.3799,2000.0
2005-05-23 15:05:00,33.43,33.48,33.43,33.45,2200.0,31.3986,31.4456,31.3986,31.4174,2200.0
2005-05-23 15:10:00,33.47,33.48,33.47,33.47,2200.0,31.4362,31.4456,31.4362,31.4362,2200.0
2005-05-23 15:15:00,33.48,33.5,33.47,33.5,3400.0,31.4456,31.4644,31.4362,31.4644,3400.0
2005-05-23 15:20:00,33.5,33.5,33.49,33.49,7000.0,31.4644,31.4644,31.455,31.455,7000.0
2005-05-23 15:25:00,33.5,33.53,33.5,33.52,9400.0,31.4644,31.4926,31.4644,31.4832,9400.0
2005-05-23 15:30:00,33.52,33.52,33.49,33.52,4600.0,31.4832,31.4832,31.455,31.4832,4600.0
2005-05-23 15:35:00,33.56,33.56,33.55,33.56,1000.0,31.5207,31.5207,31.5114,31.5207,1000.0
2005-05-23 15:40:00,33.56,33.56,33.51,33.52,10200.0,31.5207,31.5207,31.4738,31.4832,10200.0
2005-05-23 15:45:00,33.52,33.52,33.47,33.48,4600.0,31.4832,31.4832,31.4362,31.4456,4600.0
2005-05-23 15:50:00,33.48,33.5,33.48,33.5,11200.0,31.4456,31.4644,31.4456,31.4644,11200.0
2005-05-23 15:55:00,33.5,33.58,33.5,33.58,19000.0,31.4644,31.5395,31.4644,31.5395,19000.0
2005-05-24 09:30:00,33.66,33.68,33.52,33.52,20200.0,31.6147,31.6335,31.4832,31.4832,20200.0
2005-05-24 09:35:00,33.56,33.56,33.52,33.52,7000.0,31.5207,31.5207,31.4832,31.4832,7000.0
2005-05-24 09:40:00,33.52,33.57,33.52,33.57,4800.0,31.4832,31.5301,31.4832,31.5301,4800.0
2005-05-24 09:45:00,33.55,33.57,33.53,33.54,6600.0,31.5114,31.5301,31.4926,31.502,6600.0
2005-05-24 09:50:00,33.55,33.55,33.51,33.53,26600.0,31.5114,31.5114,31.4738,31.4926,26600.0
2005-05-24 09:55:00,33.55,33.6,33.55,33.57,55600.0,31.5114,31.5583,31.5114,31.5301,55600.0
2005-05-24 10:00:00,33.58,33.6,33.57,33.6,15200.0,31.5395,31.5583,31.5301,31.5583,15200.0
2005-05-24 10:05:00,33.6,33.67,33.57,33.67,29800.0,31.5583,31.6241,31.5301,31.6241,29800.0
2005-05-24 10:10:00,33.67,33.73,33.67,33.71,10000.0,31.6241,31.6804,31.6241,31.6616,10000.0
2005-05-24 10:15:00,33.71,33.74,33.67,33.67,13600.0,31.6616,31.6898,31.6241,31.6241,13600.0
2005-05-24 10:20:00,33.68,33.68,33.59,33.65,11400.0,31.6335,31.6335,31.5489,31.6053,11400.0
2005-05-24 10:25:00,33.65,33.65,33.58,33.58,5400.0,31.6053,31.6053,31.5395,31.5395,5400.0
2005-05-24 10:30:00,33.56,33.62,33.56,33.62,2800.0,31.5207,31.5771,31.5207,31.5771,2800.0
2005-05-24 10:35:00,33.61,33.61,33.49,33.49,92800.0,31.5677,31.5677,31.455,31.455,92800.0
2005-05-24 10:40:00,33.52,33.57,33.52,33.57,4800.0,31.4832,31.5301,31.4832,31.5301,4800.0
2005-05-24 10:45:00,33.58,33.6,33.58,33.6,1400.0,31.5395,31.5583,31.5395,31.5583,1400.0
2005-05-24 10:50:00,33.62,33.65,33.62,33.65,1600.0,31.5771,31.6053,31.5771,31.6053,1600.0
2005-05-24 10:55:00,33.65,33.67,33.65,33.67,4600.0,31.6053,31.6241,31.6053,31.6241,4600.0
2005-05-24 11:00:00,33.67,33.69,33.67,33.69,15800.0,31.6241,31.6428,31.6241,31.6428,15800.0
2005-05-24 11:05:00,33.69,33.69,33.61,33.61,9200.0,31.6428,31.6428,31.5677,31.5677,9200.0
2005-05-24 11:10:00,33.65,33.65,33.65,33.65,2600.0,31.6053,31.6053,31.6053,31.6053,2600.0
2005-05-24 11:15:00,33.65,33.67,33.65,33.67,400.0,31.6053,31.6241,31.6053,31.6241,400.0
2005-05-24 11:20:00,33.65,33.69,33.63,33.63,4800.0,31.6053,31.6428,31.5865,31.5865,4800.0
2005-05-24 11:25:00,33.63,33.64,33.61,33.61,2800.0,31.5865,31.5959,31.5677,31.5677,2800.0
2005-05-24 11:30:00,33.6,33.63,33.6,33.63,800.0,31.5583,31.5865,31.5583,31.5865,800.0
2005-05-24 11:35:00,33.63,33.63,33.63,33.63,400.0,31.5865,31.5865,31.5865,31.5865,400.0
2005-05-24 11:40:00,33.64,33.64,33.64,33.64,600.0,31.5959,31.5959,31.5959,31.5959,600.0
2005-05-24 11:45:00,33.64,33.64,33.63,33.63,2800.0,31.5959,31.5959,31.5865,31.5865,2800.0
2005-05-24 11:50:00,33.63,33.63,33.63,33.63,2400.0,31.5865,31.5865,31.5865,31.5865,2400.0
2005-05-24 11:55:00,33.63,33.63,33.63,33.63,1400.0,31.5865,31.5865,31.5865,31.5865,1400.0
2005-05-24 12:00:00,33.63,33.65,33.63,33.64,2200.0,31.5865,31.6053,31.5865,31.5959,2200.0
2005-05-24 12:05:00,33.65,33.65,33.63,33.64,1800.0,31.6053,31.6053,31.5865,31.5959,1800.0
2005-05-24 12:10:00,33.64,33.64,33.64,33.64,400.0,31.5959,31.5959,31.5959,31.5959,400.0
2005-05-24 12:15:00,33.63,33.63,33.62,33.62,2200.0,31.5865,31.5865,31.5771,31.5771,2200.0
2005-05-24 12:20:00,33.61,33.62,33.61,33.62,3200.0,31.5677,31.5771,31.5677,31.5771,3200.0
2005-05-24 12:25:00,33.62,33.62,33.62,33.62,2400.0,31.5771,31.5771,31.5771,31.5771,2400.0
2005-05-24 12:30:00,33.62,33.63,33.62,33.63,3400.0,31.5771,31.5865,31.5771,31.5865,3400.0
2005-05-24 12:35:00,33.62,33.63,33.62,33.63,800.0,31.5771,31.5865,31.5771,31.5865,800.0
2005-05-24 12:40:00,33.63,33.63,33.63,33.63,600.0,31.5865,31.5865,31.5865,31.5865,600.0
2005-05-24 12:45:00,33.62,33.63,33.62,33.63,2200.0,31.5771,31.5865,31.5771,31.5865,2200.0
2005-05-24 12:50:00,33.63,33.63,33.62,33.62,2200.0,31.5865,31.5865,31.5771,31.5771,2200.0
2005-05-24 12:55:00,33.62,33.62,33.62,33.62,600.0,31.5771,31.5771,31.5771,31.5771,600.0
2005-05-24 13:00:00,33.62,33.67,33.62,33.67,4000.0,31.5771,31.6241,31.5771,31.6241,4000.0
2005-05-24 13:05:00,33.65,33.65,33.64,33.64,1600.0,31.6053,31.6053,31.5959,31.5959,1600.0
2005-05-24 13:10:00,33.65,33.65,33.64,33.65,1400.0,31.6053,31.6053,31.5959,31.6053,1400.0
2005-05-24 13:15:00,33.65,33.69,33.65,33.66,4400.0,31.6053,31.6428,31.6053,31.6147,4400.0
2005-05-24 13:20:00,33.67,33.67,33.67,33.67,600.0,31.6241,31.6241,31.6241,31.6241,600.0
2005-05-24 13:25:00,33.68,33.68,33.67,33.67,1800.0,31.6335,31.6335,31.6241,31.6241,1800.0
2005-05-24 13:30:00,33.68,33.69,33.68,33.69,2600.0,31.6335,31.6428,31.6335,31.6428,2600.0
2005-05-24 13:35:00,33.67,33.69,33.67,33.69,1000.0,31.6241,31.6428,31.6241,31.6428,1000.0
2005-05-24 13:40:00,33.69,33.7,33.69,33.69,1600.0,31.6428,31.6522,31.6428,31.6428,1600.0
2005-05-24 13:45:00,33.69,33.7,33.61,33.65,7600.0,31.6428,31.6522,31.5677,31.6053,7600.0
2005-05-24 13:50:00,33.67,33.67,33.67,33.67,600.0,31.6241,31.6241,31.6241,31.6241,600.0
2005-05-24 13:55:00,33.68,33.68,33.67,33.67,400.0,31.6335,31.6335,31.6241,31.6241,400.0
2005-05-24 14:00:00,33.68,33.7,33.67,33.68,4200.0,31.6335,31.6522,31.6241,31.6335,4200.0
2005-05-24 14:05:00,33.68,33.7,33.68,33.7,10800.0,31.6335,31.6522,31.6335,31.6522,10800.0
2005-05-24 14:10:00,33.69,33.7,33.65,33.65,5400.0,31.6428,31.6522,31.6053,31.6053,5400.0
2005-05-24 14:15:00,33.64,33.68,33.64,33.66,16400.0,31.5959,31.6335,31.5959,31.6147,16400.0
2005-05-24 14:20:00,33.65,33.65,33.64,33.65,5600.0,31.6053,31.6053,31.5959,31.6053,5600.0
2005-05-24 14:25:00,33.65,33.65,33.64,33.64,3600.0,31.6053,31.6053,31.5959,31.5959,3600.0
2005-05-24 14:30:00,33.64,33.64,33.64,33.64,200.0,31.5959,31.5959,31.5959,31.5959,200.0
2005-05-24 14:35:00,33.63,33.63,33.63,33.63,5800.0,31.5865,31.5865,31.5865,31.5865,5800.0
2005-05-24 14:40:00,33.63,33.63,33.63,33.63,0.0,31.5865,31.5865,31.5865,31.5865,0.0
2005-05-24 14:45:00,33.63,33.63,33.63,33.63,3400.0,31.5865,31.5865,31.5865,31.5865,3400.0
2005-05-24 14:50:00,33.63,33.64,33.63,33.64,2200.0,31.5865,31.5959,31.5865,31.5959,2200.0
2005-05-24 14:55:00,33.64,33.64,33.64,33.64,2200.0,31.5959,31.5959,31.5959,31.5959,2200.0
2005-05-24 15:00:00,33.64,33.65,33.63,33.65,8400.0,31.5959,31.6053,31.5865,31.6053,8400.0
2005-05-24 15:05:00,33.65,33.65,33.64,33.64,3800.0,31.6053,31.6053,31.5959,31.5959,3800.0
2005-05-24 15:10:00,33.64,33.7,33.64,33.7,12000.0,31.5959,31.6522,31.5959,31.6522,12000.0
2005-05-24 15:15:00,33.7,33.72,33.7,33.72,7600.0,31.6522,31.671,31.6522,31.671,7600.0
2005-05-24 15:20:00,33.72,33.72,33.68,33.69,5800.0,31.671,31.671,31.6335,31.6428,5800.0
2005-05-24 15:25:00,33.69,33.72,33.67,33.68,8200.0,31.6428,31.671,31.6241,31.6335,8200.0
2005-05-24 15:30:00,33.69,33.7,33.68,33.7,12200.0,31.6428,31.6522,31.6335,31.6522,12200.0
2005-05-24 15:35:00,33.7,33.74,33.7,33.73,4400.0,31.6522,31.6898,31.6522,31.6804,4400.0
2005-05-24 15:40:00,33.73,33.73,33.66,33.69,19400.0,31.6804,31.6804,31.6147,31.6428,19400.0
2005-05-24 15:45:00,33.69,33.73,33.69,33.72,11200.0,31.6428,31.6804,31.6428,31.671,11200.0
2005-05-24 15:50:00,33.72,33.78,33.72,33.77,12400.0,31.671,31.7274,31.671,31.718,12400.0
2005-05-24 15:55:00,33.77,33.85,33.77,33.85,17200.0,31.718,31.7931,31.718,31.7931,17200.0
2005-05-25 09:30:00,33.84,33.84,33.75,33.75,3000.0,31.7837,31.7837,31.6992,31.6992,3000.0
2005-05-25 09:35:00,33.76,33.76,33.72,33.75,3400.0,31.7086,31.7086,31.671,31.6992,3400.0
2005-05-25 09:40:00,33.76,33.85,33.76,33.8,7200.0,31.7086,31.7931,31.7086,31.7462,7200.0
2005-05-25 09:45:00,33.8,33.81,33.76,33.8,6400.0,31.7462,31.7556,31.7086,31.7462,6400.0
2005-05-25 09:50:00,33.77,33.83,33.77,33.83,6200.0,31.718,31.7743,31.718,31.7743,6200.0
2005-05-25 09:55:00,33.81,33.82,33.8,33.8,3200.0,31.7556,31.7649,31.7462,31.7462,3200.0
2005-05-25 10:00:00,33.8,33.8,33.79,33.79,2000.0,31.7462,31.7462,31.7368,31.7368,2000.0
2005-05-25 10:05:00,33.79,33.8,33.79,33.8,4800.0,31.7368,31.7462,31.7368,31.7462,4800.0
2005-05-25 10:10:00,33.8,33.8,33.79,33.8,4200.0,31.7462,31.7462,31.7368,31.7462,4200.0
2005-05-25 10:15:00,33.8,33.82,33.8,33.82,3600.0,31.7462,31.7649,31.7462,31.7649,3600.0
2005-05-25 10:20:00,33.82,33.84,33.79,33.84,2600.0,31.7649,31.7837,31.7368,31.7837,2600.0
2005-05-25 10:25:00,33.83,33.83,33.82,33.82,2800.0,31.7743,31.7743,31.7649,31.7649,2800.0
2005-05-25 10:30:00,33.82,33.82,33.81,33.81,8200.0,31.7649,31.7649,31.7556,31.7556,8200.0
2005-05-25 10:35:00,33.81,33.88,33.81,33.88,14200.0,31.7556,31.8213,31.7556,31.8213,14200.0
2005-05-25 10:40:00,33.88,33.9,33.87,33.9,8400.0,31.8213,31.8401,31.8119,31.8401,8400.0
2005-05-25 10:45:00,33.9,33.9,33.87,33.88,3800.0,31.8401,31.8401,31.8119,31.8213,3800.0
2005-05-25 10:50:00,33.88,33.88,33.87,33.88,3600.0,31.8213,31.8213,31.8119,31.8213,3600.0
2005-05-25 10:55:00,33.88,33.88,33.88,33.88,5000.0,31.8213,31.8213,31.8213,31.8213,5000.0
2005-05-25 11:00:00,33.88,33.92,33.87,33.92,7400.0,31.8213,31.8589,31.8119,31.8589,7400.0
2005-05-25 11:05:00,33.88,33.95,33.88,33.95,17000.0,31.8213,31.887,31.8213,31.887,17000.0
2005-05-25 11:10:00,33.95,33.95,33.92,33.92,4200.0,31.887,31.887,31.8589,31.8589,4200.0
2005-05-25 11:15:00,33.92,33.92,33.9,33.91,1200.0,31.8589,31.8589,31.8401,31.8495,1200.0
2005-05-25 11:20:00,33.91,33.91,33.84,33.84,6400.0,31.8495,31.8495,31.7837,31.7837,6400.0
2005-05-25 11:25:00,33.84,33.88,33.84,33.88,6600.0,31.7837,31.8213,31.7837,31.8213,6600.0
2005-05-25 11:30:00,33.89,33.89,33.88,33.88,2600.0,31.8307,31.8307,31.8213,31.8213,2600.0
2005-05-25 11:35:00,33.88,33.88,33.86,33.88,2800.0,31.8213,31.8213,31.8025,31.8213,2800.0
2005-05-25 11:40:00,33.87,33.88,33.87,33.87,34400.0,31.8119,31.8213,31.8119,31.8119,34400.0
2005-05-25 11:45:00,33.88,33.88,33.82,33.82,5800.0,31.8213,31.8213,31.7649,31.7649,5800.0
2005-05-25 11:50:00,33.85,33.88,33.85,33.88,3200.0,31.7931,31.8213,31.7931,31.8213,3200.0
2005-05-25 11:55:00,33.88,33.88,33.85,33.85,2000.0,31.8213,31.8213,31.7931,31.7931,2000.0
2005-05-25 12:00:00,33.85,33.85,33.84,33.85,2000.0,31.7931,31.7931,31.7837,31.7931,2000.0
2005-05-25 12:05:00,33.84,33.85,33.82,33.82,3800.0,31.7837,31.7931,31.7649,31.7649,3800.0
2005-05-25 12:10:00,33.82,33.83,33.78,33.82,9200.0,31.7649,31.7743,31.7274,31.7649,9200.0
2005-05-25 12:15:00,33.83,33.83,33.83,33.83,200.0,31.7743,31.7743,31.7743,31.7743,200.0
2005-05-25 12:20:00,33.82,33.83,33.82,33.82,1400.0,31.7649,31.7743,31.7649,31.7649,1400.0
2005-05-25 12:25:00,33.82,33.83,33.82,33.83,3200.0,31.7649,31.7743,31.7649,31.7743,3200.0
2005-05-25 12:30:00,33.82,33.82,33.82,33.82,1400.0,31.7649,31.7649,31.7649,31.7649,1400.0
2005-05-25 12:35:00,33.82,33.82,33.82,33.82,800.0,31.7649,31.7649,31.7649,31.7649,800.0
2005-05-25 12:40:00,33.82,33.82,33.81,33.82,2600.0,31.7649,31.7649,31.7556,31.7649,2600.0
2005-05-25 12:45:00,33.81,33.81,33.81,33.81,2000.0,31.7556,31.7556,31.7556,31.7556,2000.0
2005-05-25 12:50:00,33.81,33.82,33.8,33.81,3000.0,31.7556,31.7649,31.7462,31.7556,3000.0
2005-05-25 12:55:00,33.81,33.81,33.8,33.8,3000.0,31.7556,31.7556,31.7462,31.7462,3000.0
2005-05-25 13:00:00,33.8,33.8,33.8,33.8,800.0,31.7462,31.7462,31.7462,31.7462,800.0
2005-05-25 13:05:00,33.8,33.8,33.8,33.8,400.0,31.7462,31.7462,31.7462,31.7462,400.0
2005-05-25 13:10:00,33.8,33.8,33.8,33.8,800.0,31.7462,31.7462,31.7462,31.7462,800.0
2005-05-25 13:15:00,33.79,33.8,33.79,33.8,1600.0,31.7368,31.7462,31.7368,31.7462,1600.0
2005-05-25 13:20:00,33.8,33.8,33.79,33.79,2200.0,31.7462,31.7462,31.7368,31.7368,2200.0
2005-05-25 13:25:00,33.79,33.79,33.77,33.77,2000.0,31.7368,31.7368,31.718,31.718,2000.0
2005-05-25 13:30:00,33.77,33.77,33.77,33.77,600.0,31.718,31.718,31.718,31.718,600.0
2005-05-25 13:35:00,33.75,33.75,33.74,33.75,1000.0,31.6992,31.6992,31.6898,31.6992,1000.0
2005-05-25 13:40:00,33.75,33.75,33.75,33.75,600.0,31.6992,31.6992,31.6992,31.6992,600.0
2005-05-25 13:45:00,33.74,33.74,33.73,33.73,800.0,31.6898,31.6898,31.6804,31.6804,800.0
2005-05-25 13:50:00,33.73,33.76,33.73,33.76,7000.0,31.6804,31.7086,31.6804,31.7086,7000.0
2005-05-25 13:55:00,33.75,33.76,33.75,33.75,1000.0,31.6992,31.7086,31.6992,31.6992,1000.0
2005-05-25 14:00:00,33.76,33.77,33.76,33.77,3600.0,31.7086,31.718,31.7086,31.718,3600.0
2005-05-25 14:05:00,33.77,33.83,33.77,33.8,42800.0,31.718,31.7743,31.718,31.7462,42800.0
2005-05-25 14:10:00,33.83,33.83,33.83,33.83,200.0,31.7743,31.7743,31.7743,31.7743,200.0
2005-05-25 14:15:00,33.82,33.84,33.82,33.84,1800.0,31.7649,31.7837,31.7649,31.7837,1800.0
2005-05-25 14:20:00,33.81,33.82,33.81,33.82,400.0,31.7556,31.7649,31.7556,31.7649,400.0
2005-05-25 14:25:00,33.81,33.81,33.81,33.81,2000.0,31.7556,31.7556,31.7556,31.7556,2000.0
2005-05-25 14:30:00,33.81,33.82,33.78,33.78,23600.0,31.7556,31.7649,31.7274,31.7274,23600.0
2005-05-25 14:35:00,33.78,33.78,33.76,33.76,3800.0,31.7274,31.7274,31.7086,31.7086,3800.0
2005-05-25 14:40:00,33.77,33.79,33.77,33.78,3800.0,31.718,31.7368,31.718,31.7274,3800.0
2005-05-25 14:45:00,33.78,33.78,33.77,33.77,3400.0,31.7274,31.7274,31.718,31.718,3400.0
2005-05-25 14:50:00,33.77,33.77,33.77,33.77,2800.0,31.718,31.718,31.718,31.718,2800.0
2005-05-25 14:55:00,33.77,33.8,33.77,33.8,20800.0,31.718,31.7462,31.718,31.7462,20800.0
2005-05-25 15:00:00,33.8,33.8,33.8,33.8,800.0,31.7462,31.7462,31.7462,31.7462,800.0
2005-05-25 15:05:00,33.8,33.81,33.77,33.77,40200.0,31.7462,31.7556,31.718,31.718,40200.0
2005-05-25 15:10:00,33.77,33.81,33.77,33.8,11600.0,31.718,31.7556,31.718,31.7462,11600.0
2005-05-25 15:15:00,33.77,33.8,33.77,33.8,21000.0,31.718,31.7462,31.718,31.7462,21000.0
2005-05-25 15:20:00,33.8,33.8,33.76,33.76,38000.0,31.7462,31.7462,31.7086,31.7086,38000.0
2005-05-25 15:25:00,33.76,33.76,33.75,33.75,2400.0,31.7086,31.7086,31.6992,31.6992,2400.0
2005-05-25 15:30:00,33.74,33.74,33.73,33.73,6800.0,31.6898,31.6898,31.6804,31.6804,6800.0
2005-05-25 15:35:00,33.73,33.73,33.63,33.64,16400.0,31.6804,31.6804,31.5865,31.5959,16400.0
2005-05-25 15:40:00,33.64,33.66,33.63,33.66,14800.0,31.5959,31.6147,31.5865,31.6147,14800.0
2005-05-25 15:45:00,33.66,33.66,33.65,33.65,4800.0,31.6147,31.6147,31.6053,31.6053,4800.0
2005-05-25 15:50:00,33.65,33.65,33.64,33.64,10600.0,31.6053,31.6053,31.5959,31.5959,10600.0
2005-05-25 15:55:00,33.64,33.64,33.55,33.57,37000.0,31.5959,31.5959,31.5114,31.5301,37000.0
2005-05-26 09:30:00,33.6,33.6,33.58,33.59,3200.0,31.5583,31.5583,31.5395,31.5489,3200.0
2005-05-26 09:35:00,33.61,33.7,33.6,33.7,6400.0,31.5677,31.6522,31.5583,31.6522,6400.0
2005-05-26 09:40:00,33.65,33.8,33.65,33.76,7200.0,31.6053,31.7462,31.6053,31.7086,7200.0
2005-05-26 09:45:00,33.76,33.76,33.74,33.74,1200.0,31.7086,31.7086,31.6898,31.6898,1200.0
2005-05-26 09:50:00,33.74,33.74,33.74,33.74,600.0,31.6898,31.6898,31.6898,31.6898,600.0
2005-05-26 09:55:00,33.74,33.74,33.73,33.73,1600.0,31.6898,31.6898,31.6804,31.6804,1600.0
2005-05-26 10:00:00,33.74,33.74,33.68,33.68,1600.0,31.6898,31.6898,31.6335,31.6335,1600.0
2005-05-26 10:05:00,33.73,33.74,33.73,33.74,800.0,31.6804,31.6898,31.6804,31.6898,800.0
2005-05-26 10:10:00,33.74,33.75,33.73,33.73,4200.0,31.6898,31.6992,31.6804,31.6804,4200.0
2005-05-26 10:15:00,33.73,33.78,33.73,33.78,13600.0,31.6804,31.7274,31.6804,31.7274,13600.0
2005-05-26 10:20:00,33.8,33.83,33.8,33.83,3600.0,31.7462,31.7743,31.7462,31.7743,3600.0
2005-05-26 10:25:00,33.85,33.87,33.85,33.85,6200.0,31.7931,31.8119,31.7931,31.7931,6200.0
2005-05-26 10:30:00,33.81,33.83,33.76,33.8,12800.0,31.7556,31.7743,31.7086,31.7462,12800.0
2005-05-26 10:35:00,33.8,33.81,33.79,33.79,5600.0,31.7462,31.7556,31.7368,31.7368,5600.0
2005-05-26 10:40:00,33.77,33.77,33.75,33.75,4000.0,31.718,31.718,31.6992,31.6992,4000.0
2005-05-26 10:45:00,33.75,33.75,33.66,33.73,10200.0,31.6992,31.6992,31.6147,31.6804,10200.0
2005-05-26 10:50:00,33.73,33.73,33.73,33.73,0.0,31.6804,31.6804,31.6804,31.6804,0.0
2005-05-26 10:55:00,33.75,33.76,33.75,33.76,1800.0,31.6992,31.7086,31.6992,31.7086,1800.0
2005-05-26 11:00:00,33.76,33.8,33.76,33.8,4400.0,31.7086,31.7462,31.7086,31.7462,4400.0
2005-05-26 11:05:00,33.81,33.81,33.8,33.8,1200.0,31.7556,31.7556,31.7462,31.7462,1200.0
2005-05-26 11:10:00,33.8,33.83,33.8,33.83,44200.0,31.7462,31.7743,31.7462,31.7743,44200.0
2005-05-26 11:15:00,33.82,33.83,33.81,33.81,14600.0,31.7649,31.7743,31.7556,31.7556,14600.0
2005-05-26 11:20:00,33.82,33.84,33.82,33.83,10800.0,31.7649,31.7837,31.7649,31.7743,10800.0
2005-05-26 11:25:00,33.84,33.84,33.83,33.84,1600.0,31.7837,31.7837,31.7743,31.7837,1600.0
2005-05-26 11:30:00,33.83,33.83,33.83,33.83,1800.0,31.7743,31.7743,31.7743,31.7743,1800.0
2005-05-26 11:35:00,33.83,33.83,33.83,33.83,200.0,31.7743,31.7743,31.7743,31.7743,200.0
2005-05-26 11:40:00,33.83,33.83,33.83,33.83,400.0,31.7743,31.7743,31.7743,31.7743,400.0
2005-05-26 11:45:00,33.81,33.82,33.81,33.82,1600.0,31.7556,31.7649,31.7556,31.7649,1600.0
2005-05-26 11:50:00,33.81,33.81,33.8,33.8,8200.0,31.7556,31.7556,31.7462,31.7462,8200.0
2005-05-26 11:55:00,33.8,33.8,33.79,33.79,18800.0,31.7462,31.7462,31.7368,31.7368,18800.0
2005-05-26 12:00:00,33.79,33.79,33.79,33.79,200.0,31.7368,31.7368,31.7368,31.7368,200.0
2005-05-26 12:05:00,33.79,33.79,33.79,33.79,200.0,31.7368,31.7368,31.7368,31.7368,200.0
2005-05-26 12:10:00,33.78,33.78,33.78,33.78,400.0,31.7274,31.7274,31.7274,31.7274,400.0
2005-05-26 12:15:00,33.76,33.76,33.75,33.75,2000.0,31.7086,31.7086,31.6992,31.6992,2000.0
2005-05-26 12:20:00,33.75,33.76,33.75,33.75,8000.0,31.6992,31.7086,31.6992,31.6992,8000.0
2005-05-26 12:25:00,33.76,33.76,33.76,33.76,600.0,31.7086,31.7086,31.7086,31.7086,600.0
2005-05-26 12:30:00,33.75,33.76,33.75,33.76,400.0,31.6992,31.7086,31.6992,31.7086,400.0
2005-05-26 12:35:00,33.74,33.76,33.74,33.75,22400.0,31.6898,31.7086,31.6898,31.6992,22400.0
2005-05-26 12:40:00,33.74,33.74,33.71,33.71,2000.0,31.6898,31.6898,31.6616,31.6616,2000.0
2005-05-26 12:45:00,33.72,33.74,33.72,33.74,6400.0,31.671,31.6898,31.671,31.6898,6400.0
2005-05-26 12:50:00,33.73,33.73,33.7,33.71,1600.0,31.6804,31.6804,31.6522,31.6616,1600.0
2005-05-26 12:55:00,33.72,33.73,33.72,33.73,2400.0,31.671,31.6804,31.671,31.6804,2400.0
2005-05-26 13:00:00,33.74,33.74,33.72,33.73,800.0,31.6898,31.6898,31.671,31.6804,800.0
2005-05-26 13:05:00,33.73,33.73,33.72,33.73,1200.0,31.6804,31.6804,31.671,31.6804,1200.0
2005-05-26 13:10:00,33.72,33.72,33.72,33.72,2200.0,31.671,31.671,31.671,31.671,2200.0
2005-05-26 13:15:00,33.72,33.72,33.69,33.69,1400.0,31.671,31.671,31.6428,31.6428,1400.0
2005-05-26 13:20:00,33.68,33.7,33.63,33.7,4800.0,31.6335,31.6522,31.5865,31.6522,4800.0
2005-05-26 13:25:00,33.69,33.7,33.69,33.7,2000.0,31.6428,31.6522,31.6428,31.6522,2000.0
2005-05-26 13:30:00,33.71,33.71,33.71,33.71,1200.0,31.6616,31.6616,31.6616,31.6616,1200.0
2005-05-26 13:35:00,33.71,33.74,33.71,33.74,3200.0,31.6616,31.6898,31.6616,31.6898,3200.0
2005-05-26 13:40:00,33.7,33.7,33.68,33.69,4400.0,31.6522,31.6522,31.6335,31.6428,4400.0
2005-05-26 13:45:00,33.71,33.73,33.71,33.73,3000.0,31.6616,31.6804,31.6616,31.6804,3000.0
2005-05-26 13:50:00,33.74,33.76,33.73,33.76,9800.0,31.6898,31.7086,31.6804,31.7086,9800.0
2005-05-26 13:55:00,33.76,33.76,33.76,33.76,5600.0,31.7086,31.7086,31.7086,31.7086,5600.0
2005-05-26 14:00:00,33.77,33.77,33.75,33.77,7600.0,31.718,31.718,31.6992,31.718,7600.0
2005-05-26 14:05:00,33.77,33.77,33.75,33.75,22800.0,31.718,31.718,31.6992,31.6992,22800.0
2005-05-26 14:10:00,33.75,33.76,33.75,33.76,2000.0,31.6992,31.7086,31.6992,31.7086,2000.0
2005-05-26 14:15:00,33.76,33.76,33.75,33.76,6000.0,31.7086,31.7086,31.6992,31.7086,6000.0
2005-05-26 14:20:00,33.76,33.76,33.76,33.76,3600.0,31.7086,31.7086,31.7086,31.7086,3600.0
2005-05-26 14:25:00,33.76,33.76,33.76,33.76,400.0,31.7086,31.7086,31.7086,31.7086,400.0
2005-05-26 14:30:00,33.76,33.76,33.75,33.75,4400.0,31.7086,31.7086,31.6992,31.6992,4400.0
2005-05-26 14:35:00,33.76,33.76,33.74,33.74,8800.0,31.7086,31.7086,31.6898,31.6898,8800.0
2005-05-26 14:40:00,33.74,33.75,33.74,33.75,2200.0,31.6898,31.6992,31.6898,31.6992,2200.0
2005-05-26 14:45:00,33.75,33.75,33.75,33.75,1000.0,31.6992,31.6992,31.6992,31.6992,1000.0
2005-05-26 14:50:00,33.75,33.75,33.75,33.75,200.0,31.6992,31.6992,31.6992,31.6992,200.0
2005-05-26 14:55:00,33.75,33.76,33.75,33.76,1400.0,31.6992,31.7086,31.6992,31.7086,1400.0
2005-05-26 15:00:00,33.76,33.76,33.75,33.76,7200.0,31.7086,31.7086,31.6992,31.7086,7200.0
2005-05-26 15:05:00,33.76,33.76,33.74,33.76,9000.0,31.7086,31.7086,31.6898,31.7086,9000.0
2005-05-26 15:10:00,33.76,33.77,33.75,33.77,12200.0,31.7086,31.718,31.6992,31.718,12200.0
2005-05-26 15:15:00,33.77,33.84,33.77,33.83,4000.0,31.718,31.7837,31.718,31.7743,4000.0
2005-05-26 15:20:00,33.84,33.87,33.83,33.87,5400.0,31.7837,31.8119,31.7743,31.8119,5400.0
2005-05-26 15:25:00,33.86,33.86,33.84,33.85,3200.0,31.8025,31.8025,31.7837,31.7931,3200.0
2005-05-26 15:30:00,33.85,33.88,33.85,33.88,2800.0,31.7931,31.8213,31.7931,31.8213,2800.0
2005-05-26 15:35:00,33.88,33.98,33.88,33.94,11400.0,31.8213,31.9152,31.8213,31.8777,11400.0
2005-05-26 15:40:00,33.96,33.96,33.92,33.92,8800.0,31.8964,31.8964,31.8589,31.8589,8800.0
2005-05-26 15:45:00,33.9,33.91,33.9,33.91,4800.0,31.8401,31.8495,31.8401,31.8495,4800.0
2005-05-26 15:50:00,33.91,33.93,33.89,33.9,7200.0,31.8495,31.8683,31.8307,31.8401,7200.0
2005-05-26 15:55:00,33.9,33.95,33.9,33.93,9000.0,31.8401,31.887,31.8401,31.8683,9000.0
2005-05-27 09:30:00,33.95,33.95,33.95,33.95,800.0,31.887,31.887,31.887,31.887,800.0
2005-05-27 09:35:00,33.98,33.99,33.98,33.99,1200.0,31.9152,31.9246,31.9152,31.9246,1200.0
2005-05-27 09:40:00,33.99,34.0,33.97,33.98,4800.0,31.9246,31.934,31.9058,31.9152,4800.0
2005-05-27 09:45:00,33.98,33.99,33.98,33.98,3800.0,31.9152,31.9246,31.9152,31.9152,3800.0
2005-05-27 09:50:00,33.99,33.99,33.96,33.96,6400.0,31.9246,31.9246,31.8964,31.8964,6400.0
2005-05-27 09:55:00,33.96,33.97,33.96,33.97,600.0,31.8964,31.9058,31.8964,31.9058,600.0
2005-05-27 10:00:00,33.99,33.99,33.97,33.98,2800.0,31.9246,31.9246,31.9058,31.9152,2800.0
2005-05-27 10:05:00,33.99,34.0,33.99,34.0,3800.0,31.9246,31.934,31.9246,31.934,3800.0
2005-05-27 10:10:00,34.0,34.0,33.98,33.98,4400.0,31.934,31.934,31.9152,31.9152,4400.0
2005-05-27 10:15:00,33.98,33.99,33.98,33.99,3600.0,31.9152,31.9246,31.9152,31.9246,3600.0
2005-05-27 10:20:00,33.99,33.99,33.99,33.99,2600.0,31.9246,31.9246,31.9246,31.9246,2600.0
2005-05-27 10:25:00,33.99,34.1,33.99,34.04,23600.0,31.9246,32.0279,31.9246,31.9716,23600.0
2005-05-27 10:30:00,34.04,34.09,34.04,34.07,5200.0,31.9716,32.0185,31.9716,31.9998,5200.0
2005-05-27 10:35:00,34.08,34.14,34.07,34.13,10000.0,32.0091,32.0655,31.9998,32.0561,10000.0
2005-05-27 10:40:00,34.13,34.13,34.08,34.08,3200.0,32.0561,32.0561,32.0091,32.0091,3200.0
2005-05-27 10:45:00,34.08,34.13,34.08,34.12,5600.0,32.0091,32.0561,32.0091,32.0467,5600.0
2005-05-27 10:50:00,34.12,34.15,34.12,34.15,4800.0,32.0467,32.0749,32.0467,32.0749,4800.0
2005-05-27 10:55:00,34.16,34.3,34.15,34.21,11800.0,32.0843,32.2158,32.0749,32.1312,11800.0
2005-05-27 11:00:00,34.23,34.26,34.23,34.23,4600.0,32.15,32.1782,32.15,32.15,4600.0
2005-05-27 11:05:00,34.24,34.26,34.19,34.19,8800.0,32.1594,32.1782,32.1125,32.1125,8800.0
2005-05-27 11:10:00,34.19,34.23,34.17,34.23,7400.0,32.1125,32.15,32.0937,32.15,7400.0
2005-05-27 11:15:00,34.24,34.27,34.23,34.27,3200.0,32.1594,32.1876,32.15,32.1876,3200.0
2005-05-27 11:20:00,34.27,34.35,34.27,34.31,6400.0,32.1876,32.2627,32.1876,32.2252,6400.0
2005-05-27 11:25:00,34.31,34.31,34.3,34.3,3000.0,32.2252,32.2252,32.2158,32.2158,3000.0
2005-05-27 11:30:00,34.3,34.34,34.3,34.32,4800.0,32.2158,32.2533,32.2158,32.2346,4800.0
2005-05-27 11:35:00,34.32,34.32,34.3,34.3,1200.0,32.2346,32.2346,32.2158,32.2158,1200.0
2005-05-27 11:40:00,34.31,34.31,34.3,34.3,3000.0,32.2252,32.2252,32.2158,32.2158,3000.0
2005-05-27 11:45:00,34.3,34.3,34.23,34.23,4800.0,32.2158,32.2158,32.15,32.15,4800.0
2005-05-27 11:50:00,34.22,34.24,34.22,34.24,3600.0,32.1406,32.1594,32.1406,32.1594,3600.0
2005-05-27 11:55:00,34.28,34.37,34.27,34.37,5200.0,32.197,32.2815,32.1876,32.2815,5200.0
2005-05-27 12:00:00,34.37,34.39,34.35,34.39,6200.0,32.2815,32.3003,32.2627,32.3003,6200.0
2005-05-27 12:05:00,34.39,34.4,34.39,34.4,2400.0,32.3003,32.3097,32.3003,32.3097,2400.0
2005-05-27 12:10:00,34.4,34.4,34.38,34.38,2200.0,32.3097,32.3097,32.2909,32.2909,2200.0
2005-05-27 12:15:00,34.38,34.45,34.38,34.42,12400.0,32.2909,32.3567,32.2909,32.3285,12400.0
2005-05-27 12:20:00,34.42,34.42,34.39,34.39,2800.0,32.3285,32.3285,32.3003,32.3003,2800.0
2005-05-27 12:25:00,34.39,34.45,34.39,34.45,4600.0,32.3003,32.3567,32.3003,32.3567,4600.0
2005-05-27 12:30:00,34.45,34.46,34.45,34.46,2400.0,32.3567,32.3661,32.3567,32.3661,2400.0
2005-05-27 12:35:00,34.46,34.46,34.45,34.45,3200.0,32.3661,32.3661,32.3567,32.3567,3200.0
2005-05-27 12:40:00,34.45,34.45,34.45,34.45,0.0,32.3567,32.3567,32.3567,32.3567,0.0
2005-05-27 12:45:00,34.45,34.45,34.45,34.45,1800.0,32.3567,32.3567,32.3567,32.3567,1800.0
2005-05-27 12:50:00,34.45,34.45,34.45,34.45,1600.0,32.3567,32.3567,32.3567,32.3567,1600.0
2005-05-27 12:55:00,34.45,34.45,34.45,34.45,1200.0,32.3567,32.3567,32.3567,32.3567,1200.0
2005-05-27 13:00:00,34.45,34.45,34.45,34.45,3400.0,32.3567,32.3567,32.3567,32.3567,3400.0
2005-05-27 13:05:00,34.45,34.45,34.45,34.45,1600.0,32.3567,32.3567,32.3567,32.3567,1600.0
2005-05-27 13:10:00,34.46,34.46,34.46,34.46,600.0,32.3661,32.3661,32.3661,32.3661,600.0
2005-05-27 13:15:00,34.47,34.47,34.47,34.47,600.0,32.3754,32.3754,32.3754,32.3754,600.0
2005-05-27 13:20:00,34.47,34.47,34.46,34.46,400.0,32.3754,32.3754,32.3661,32.3661,400.0
2005-05-27 13:25:00,34.46,34.46,34.45,34.45,1000.0,32.3661,32.3661,32.3567,32.3567,1000.0
2005-05-27 13:30:00,34.46,34.46,34.46,34.46,800.0,32.3661,32.3661,32.3661,32.3661,800.0
2005-05-27 13:35:00,34.45,34.45,34.43,34.43,2200.0,32.3567,32.3567,32.3379,32.3379,2200.0
2005-05-27 13:40:00,34.42,34.42,34.34,34.35,7600.0,32.3285,32.3285,32.2533,32.2627,7600.0
2005-05-27 13:45:00,34.35,34.37,34.35,34.37,1200.0,32.2627,32.2815,32.2627,32.2815,1200.0
2005-05-27 13:50:00,34.35,34.36,34.35,34.36,2800.0,32.2627,32.2721,32.2627,32.2721,2800.0
2005-05-27 13:55:00,34.36,34.37,34.36,34.37,2000.0,32.2721,32.2815,32.2721,32.2815,2000.0
2005-05-27 14:00:00,34.37,34.4,34.37,34.4,2200.0,32.2815,32.3097,32.2815,32.3097,2200.0
2005-05-27 14:05:00,34.4,34.41,34.4,34.41,600.0,32.3097,32.3191,32.3097,32.3191,600.0
2005-05-27 14:10:00,34.42,34.45,34.42,34.44,3000.0,32.3285,32.3567,32.3285,32.3473,3000.0
2005-05-27 14:15:00,34.44,34.44,34.43,34.43,2200.0,32.3473,32.3473,32.3379,32.3379,2200.0
2005-05-27 14:20:00,34.43,34.43,34.43,34.43,0.0,32.3379,32.3379,32.3379,32.3379,0.0
2005-05-27 14:25:00,34.43,34.43,34.43,34.43,1400.0,32.3379,32.3379,32.3379,32.3379,1400.0
2005-05-27 14:30:00,34.43,34.43,34.42,34.43,1400.0,32.3379,32.3379,32.3285,32.3379,1400.0
2005-05-27 14:35:00,34.43,34.43,34.43,34.43,400.0,32.3379,32.3379,32.3379,32.3379,400.0
2005-05-27 14:40:00,34.42,34.42,34.42,34.42,600.0,32.3285,32.3285,32.3285,32.3285,600.0
2005-05-27 14:45:00,34.42,34.42,34.42,34.42,600.0,32.3285,32.3285,32.3285,32.3285,600.0
2005-05-27 14:50:00,34.41,34.46,34.41,34.44,31400.0,32.3191,32.3661,32.3191,32.3473,31400.0
2005-05-27 14:55:00,34.44,34.44,34.41,34.41,12400.0,32.3473,32.3473,32.3191,32.3191,12400.0
2005-05-27 15:00:00,34.41,34.42,34.41,34.42,2400.0,32.3191,32.3285,32.3191,32.3285,2400.0
2005-05-27 15:05:00,34.42,34.42,34.4,34.4,2200.0,32.3285,32.3285,32.3097,32.3097,2200.0
2005-05-27 15:10:00,34.4,34.41,34.38,34.38,8000.0,32.3097,32.3191,32.2909,32.2909,8000.0
2005-05-27 15:15:00,34.39,34.39,34.34,34.35,6800.0,32.3003,32.3003,32.2533,32.2627,6800.0
2005-05-27 15:20:00,34.35,34.38,34.35,34.38,10200.0,32.2627,32.2909,32.2627,32.2909,10200.0
2005-05-27 15:25:00,34.38,34.4,34.38,34.4,3600.0,32.2909,32.3097,32.2909,32.3097,3600.0
2005-05-27 15:30:00,34.38,34.39,34.38,34.39,3000.0,32.2909,32.3003,32.2909,32.3003,3000.0
2005-05-27 15:35:00,34.39,34.43,34.39,34.43,7000.0,32.3003,32.3379,32.3003,32.3379,7000.0
2005-05-27 15:40:00,34.46,34.48,34.46,34.47,18600.0,32.3661,32.3848,32.3661,32.3754,18600.0
2005-05-27 15:45:00,34.47,34.48,34.47,34.48,21200.0,32.3754,32.3848,32.3754,32.3848,21200.0
2005-05-27 15:50:00,34.48,34.48,34.43,34.44,17800.0,32.3848,32.3848,32.3379,32.3473,17800.0
2005-05-27 15:55:00,34.42,34.47,34.42,34.46,22400.0,32.3285,32.3754,32.3285,32.3661,22400.0
2005-05-31 09:30:00,34.43,34.43,34.35,34.35,3000.0,32.3379,32.3379,32.2627,32.2627,3000.0
2005-05-31 09:35:00,34.35,34.35,34.35,34.35,200.0,32.2627,32.2627,32.2627,32.2627,200.0
2005-05-31 09:40:00,34.34,34.34,34.25,34.25,8800.0,32.2533,32.2533,32.1688,32.1688,8800.0
2005-05-31 09:45:00,34.25,34.25,34.24,34.24,2800.0,32.1688,32.1688,32.1594,32.1594,2800.0
2005-05-31 09:50:00,34.24,34.24,34.23,34.23,3800.0,32.1594,32.1594,32.15,32.15,3800.0
2005-05-31 09:55:00,34.23,34.24,34.21,34.21,16400.0,32.15,32.1594,32.1312,32.1312,16400.0
2005-05-31 10:00:00,34.22,34.22,34.2,34.2,17800.0,32.1406,32.1406,32.1219,32.1219,17800.0
2005-05-31 10:05:00,34.21,34.33,34.21,34.24,19600.0,32.1312,32.244,32.1312,32.1594,19600.0
2005-05-31 10:10:00,34.24,34.24,34.16,34.16,9400.0,32.1594,32.1594,32.0843,32.0843,9400.0
2005-05-31 10:15:00,34.17,34.27,34.15,34.27,9800.0,32.0937,32.1876,32.0749,32.1876,9800.0
2005-05-31 10:20:00,34.27,34.27,34.27,34.27,2800.0,32.1876,32.1876,32.1876,32.1876,2800.0
2005-05-31 10:25:00,34.27,34.38,34.27,34.37,5800.0,32.1876,32.2909,32.1876,32.2815,5800.0
2005-05-31 10:30:00,34.37,34.46,34.36,34.46,7200.0,32.2815,32.3661,32.2721,32.3661,7200.0
2005-05-31 10:35:00,34.46,34.46,34.41,34.46,12600.0,32.3661,32.3661,32.3191,32.3661,12600.0
2005-05-31 10:40:00,34.47,34.54,34.46,34.52,11400.0,32.3754,32.4412,32.3661,32.4224,11400.0
2005-05-31 10:45:00,34.52,34.52,34.43,34.49,7000.0,32.4224,32.4224,32.3379,32.3942,7000.0
2005-05-31 10:50:00,34.49,34.49,34.47,34.47,600.0,32.3942,32.3942,32.3754,32.3754,600.0
2005-05-31 10:55:00,34.47,34.47,34.4,34.4,5200.0,32.3754,32.3754,32.3097,32.3097,5200.0
2005-05-31 11:00:00,34.4,34.45,34.4,34.44,13800.0,32.3097,32.3567,32.3097,32.3473,13800.0
2005-05-31 11:05:00,34.43,34.44,34.31,34.32,10400.0,32.3379,32.3473,32.2252,32.2346,10400.0
2005-05-31 11:10:00,34.32,34.38,34.32,34.38,6400.0,32.2346,32.2909,32.2346,32.2909,6400.0
2005-05-31 11:15:00,34.38,34.46,34.38,34.45,14400.0,32.2909,32.3661,32.2909,32.3567,14400.0
2005-05-31 11:20:00,34.44,34.44,34.38,34.38,11000.0,32.3473,32.3473,32.2909,32.2909,11000.0
2005-05-31 11:25:00,34.38,34.4,34.38,34.4,4000.0,32.2909,32.3097,32.2909,32.3097,4000.0
2005-05-31 11:30:00,34.4,34.44,34.39,34.41,3000.0,32.3097,32.3473,32.3003,32.3191,3000.0
2005-05-31 11:35:00,34.41,34.44,34.41,34.44,4800.0,32.3191,32.3473,32.3191,32.3473,4800.0
2005-05-31 11:40:00,34.46,34.46,34.37,34.38,9000.0,32.3661,32.3661,32.2815,32.2909,9000.0
2005-05-31 11:45:00,34.4,34.4,34.34,34.34,3200.0,32.3097,32.3097,32.2533,32.2533,3200.0
2005-05-31 11:50:00,34.35,34.38,34.35,34.37,1400.0,32.2627,32.2909,32.2627,32.2815,1400.0
2005-05-31 11:55:00,34.38,34.38,34.35,34.37,2200.0,32.2909,32.2909,32.2627,32.2815,2200.0
2005-05-31 12:00:00,34.37,34.37,34.37,34.37,1000.0,32.2815,32.2815,32.2815,32.2815,1000.0
2005-05-31 12:05:00,34.38,34.45,34.38,34.45,6400.0,32.2909,32.3567,32.2909,32.3567,6400.0
2005-05-31 12:10:00,34.45,34.45,34.42,34.43,2000.0,32.3567,32.3567,32.3285,32.3379,2000.0
2005-05-31 12:15:00,34.43,34.43,34.43,34.43,800.0,32.3379,32.3379,32.3379,32.3379,800.0
2005-05-31 12:20:00,34.44,34.48,34.44,34.48,3200.0,32.3473,32.3848,32.3473,32.3848,3200.0
2005-05-31 12:25:00,34.48,34.51,34.48,34.51,400.0,32.3848,32.413,32.3848,32.413,400.0
2005-05-31 12:30:00,34.51,34.57,34.51,34.56,4200.0,32.413,32.4694,32.413,32.46,4200.0
2005-05-31 12:35:00,34.56,34.56,34.56,34.56,1200.0,32.46,32.46,32.46,32.46,1200.0
2005-05-31 12:40:00,34.56,34.56,34.56,34.56,400.0,32.46,32.46,32.46,32.46,400.0
2005-05-31 12:45:00,34.56,34.56,34.56,34.56,800.0,32.46,32.46,32.46,32.46,800.0
2005-05-31 12:50:00,34.56,34.56,34.56,34.56,1400.0,32.46,32.46,32.46,32.46,1400.0
2005-05-31 12:55:00,34.56,34.56,34.56,34.56,400.0,32.46,32.46,32.46,32.46,400.0
2005-05-31 13:00:00,34.56,34.65,34.56,34.65,4400.0,32.46,32.5445,32.46,32.5445,4400.0
2005-05-31 13:05:00,34.64,34.65,34.64,34.64,3000.0,32.5351,32.5445,32.5351,32.5351,3000.0
2005-05-31 13:10:00,34.63,34.63,34.63,34.63,800.0,32.5257,32.5257,32.5257,32.5257,800.0
2005-05-31 13:15:00,34.63,34.63,34.63,34.63,200.0,32.5257,32.5257,32.5257,32.5257,200.0
2005-05-31 13:20:00,34.63,34.63,34.6,34.6,1200.0,32.5257,32.5257,32.4975,32.4975,1200.0
2005-05-31 13:25:00,34.6,34.6,34.55,34.6,1400.0,32.4975,32.4975,32.4506,32.4975,1400.0
2005-05-31 13:30:00,34.6,34.6,34.6,34.6,1400.0,32.4975,32.4975,32.4975,32.4975,1400.0
2005-05-31 13:35:00,34.6,34.6,34.6,34.6,200.0,32.4975,32.4975,32.4975,32.4975,200.0
2005-05-31 13:40:00,34.6,34.6,34.59,34.6,600.0,32.4975,32.4975,32.4882,32.4975,600.0
2005-05-31 13:45:00,34.6,34.6,34.6,34.6,4200.0,32.4975,32.4975,32.4975,32.4975,4200.0
2005-05-31 13:50:00,34.6,34.6,34.57,34.57,2800.0,32.4975,32.4975,32.4694,32.4694,2800.0
2005-05-31 13:55:00,34.57,34.57,34.57,34.57,0.0,32.4694,32.4694,32.4694,32.4694,0.0
2005-05-31 14:00:00,34.59,34.59,34.58,34.58,11800.0,32.4882,32.4882,32.4788,32.4788,11800.0
2005-05-31 14:05:00,34.58,34.58,34.58,34.58,5800.0,32.4788,32.4788,32.4788,32.4788,5800.0
2005-05-31 14:10:00,34.58,34.6,34.58,34.58,8400.0,32.4788,32.4975,32.4788,32.4788,8400.0
2005-05-31 14:15:00,34.58,34.65,34.58,34.65,6600.0,32.4788,32.5445,32.4788,32.5445,6600.0
2005-05-31 14:20:00,34.64,34.64,34.64,34.64,400.0,32.5351,32.5351,32.5351,32.5351,400.0
2005-05-31 14:25:00,34.65,34.65,34.65,34.65,2200.0,32.5445,32.5445,32.5445,32.5445,2200.0
2005-05-31 14:30:00,34.65,34.65,34.64,34.64,7000.0,32.5445,32.5445,32.5351,32.5351,7000.0
2005-05-31 14:35:00,34.61,34.62,34.48,34.49,19200.0,32.5069,32.5163,32.3848,32.3942,19200.0
2005-05-31 14:40:00,34.49,34.55,34.49,34.52,40400.0,32.3942,32.4506,32.3942,32.4224,40400.0
2005-05-31 14:45:00,34.52,34.54,34.48,34.54,4000.0,32.4224,32.4412,32.3848,32.4412,4000.0
2005-05-31 14:50:00,34.54,34.54,34.47,34.48,5800.0,32.4412,32.4412,32.3754,32.3848,5800.0
2005-05-31 14:55:00,34.48,34.54,34.48,34.54,5600.0,32.3848,32.4412,32.3848,32.4412,5600.0
2005-05-31 15:00:00,34.54,34.54,34.54,34.54,2600.0,32.4412,32.4412,32.4412,32.4412,2600.0
2005-05-31 15:05:00,34.54,34.62,34.54,34.59,6400.0,32.4412,32.5163,32.4412,32.4882,6400.0
2005-05-31 15:10:00,34.6,34.6,34.58,34.59,4200.0,32.4975,32.4975,32.4788,32.4882,4200.0
2005-05-31 15:15:00,34.59,34.59,34.58,34.58,4800.0,32.4882,32.4882,32.4788,32.4788,4800.0
2005-05-31 15:20:00,34.57,34.6,34.56,34.59,17400.0,32.4694,32.4975,32.46,32.4882,17400.0
2005-05-31 15:25:00,34.59,34.62,34.58,34.6,9200.0,32.4882,32.5163,32.4788,32.4975,9200.0
2005-05-31 15:30:00,34.6,34.62,34.6,34.62,20600.0,32.4975,32.5163,32.4975,32.5163,20600.0
2005-05-31 15:35:00,34.62,34.63,34.62,34.63,16200.0,32.5163,32.5257,32.5163,32.5257,16200.0
2005-05-31 15:40:00,34.63,34.65,34.63,34.64,19600.0,32.5257,32.5445,32.5257,32.5351,19600.0
2005-05-31 15:45:00,34.64,34.65,34.64,34.65,32400.0,32.5351,32.5445,32.5351,32.5445,32400.0
2005-05-31 15:50:00,34.64,34.65,34.6,34.61,17200.0,32.5351,32.5445,32.4975,32.5069,17200.0
2005-05-31 15:55:00,34.6,34.62,34.6,34.62,32800.0,32.4975,32.5163,32.4975,32.5163,32800.0
2005-06-01 09:30:00,34.65,34.65,34.64,34.65,3400.0,32.5445,32.5445,32.5351,32.5445,3400.0
2005-06-01 09:35:00,34.65,34.65,34.65,34.65,0.0,32.5445,32.5445,32.5445,32.5445,0.0
2005-06-01 09:40:00,34.64,34.71,34.64,34.71,13400.0,32.5351,32.6009,32.5351,32.6009,13400.0
2005-06-01 09:45:00,34.68,34.68,34.63,34.63,6000.0,32.5727,32.5727,32.5257,32.5257,6000.0
2005-06-01 09:50:00,34.63,34.65,34.63,34.64,35800.0,32.5257,32.5445,32.5257,32.5351,35800.0
2005-06-01 09:55:00,34.64,34.66,34.64,34.66,2400.0,32.5351,32.5539,32.5351,32.5539,2400.0
2005-06-01 10:00:00,34.67,34.71,34.67,34.71,7600.0,32.5633,32.6009,32.5633,32.6009,7600.0
2005-06-01 10:05:00,34.71,34.73,34.71,34.73,13200.0,32.6009,32.6197,32.6009,32.6197,13200.0
2005-06-01 10:10:00,34.73,34.73,34.69,34.71,13200.0,32.6197,32.6197,32.5821,32.6009,13200.0
2005-06-01 10:15:00,34.71,34.72,34.69,34.72,12200.0,32.6009,32.6103,32.5821,32.6103,12200.0
2005-06-01 10:20:00,34.72,34.73,34.69,34.69,8600.0,32.6103,32.6197,32.5821,32.5821,8600.0
2005-06-01 10:25:00,34.69,34.69,34.68,34.68,3200.0,32.5821,32.5821,32.5727,32.5727,3200.0
2005-06-01 10:30:00,34.68,34.71,34.68,34.7,6800.0,32.5727,32.6009,32.5727,32.5915,6800.0
2005-06-01 10:35:00,34.7,34.7,34.7,34.7,8800.0,32.5915,32.5915,32.5915,32.5915,8800.0
2005-06-01 10:40:00,34.7,34.7,34.63,34.68,2200.0,32.5915,32.5915,32.5257,32.5727,2200.0
2005-06-01 10:45:00,34.69,34.7,34.69,34.7,5400.0,32.5821,32.5915,32.5821,32.5915,5400.0
2005-06-01 10:50:00,34.7,34.7,34.7,34.7,4800.0,32.5915,32.5915,32.5915,32.5915,4800.0
2005-06-01 10:55:00,34.71,34.72,34.71,34.72,2400.0,32.6009,32.6103,32.6009,32.6103,2400.0
2005-06-01 11:00:00,34.72,34.72,34.7,34.7,1200.0,32.6103,32.6103,32.5915,32.5915,1200.0
2005-06-01 11:05:00,34.71,34.71,34.71,34.71,1000.0,32.6009,32.6009,32.6009,32.6009,1000.0
2005-06-01 11:10:00,34.7,34.7,34.68,34.69,4400.0,32.5915,32.5915,32.5727,32.5821,4400.0
2005-06-01 11:15:00,34.7,34.7,34.7,34.7,3600.0,32.5915,32.5915,32.5915,32.5915,3600.0
2005-06-01 11:20:00,34.7,34.7,34.6,34.64,17200.0,32.5915,32.5915,32.4975,32.5351,17200.0
2005-06-01 11:25:00,34.63,34.65,34.61,34.65,6200.0,32.5257,32.5445,32.5069,32.5445,6200.0
2005-06-01 11:30:00,34.65,34.67,34.65,34.67,600.0,32.5445,32.5633,32.5445,32.5633,600.0
2005-06-01 11:35:00,34.68,34.7,34.68,34.7,3800.0,32.5727,32.5915,32.5727,32.5915,3800.0
2005-06-01 11:40:00,34.7,34.7,34.7,34.7,1400.0,32.5915,32.5915,32.5915,32.5915,1400.0
2005-06-01 11:45:00,34.7,34.72,34.7,34.72,1200.0,32.5915,32.6103,32.5915,32.6103,1200.0
2005-06-01 11:50:00,34.72,34.73,34.72,34.73,600.0,32.6103,32.6197,32.6103,32.6197,600.0
2005-06-01 11:55:00,34.74,34.74,34.74,34.74,1200.0,32.629,32.629,32.629,32.629,1200.0
2005-06-01 12:00:00,34.74,34.74,34.74,34.74,1800.0,32.629,32.629,32.629,32.629,1800.0
2005-06-01 12:05:00,34.74,34.74,34.69,34.69,5000.0,32.629,32.629,32.5821,32.5821,5000.0
2005-06-01 12:10:00,34.69,34.7,34.69,34.7,800.0,32.5821,32.5915,32.5821,32.5915,800.0
2005-06-01 12:15:00,34.71,34.71,34.69,34.71,2600.0,32.6009,32.6009,32.5821,32.6009,2600.0
2005-06-01 12:20:00,34.73,34.73,34.71,34.71,800.0,32.6197,32.6197,32.6009,32.6009,800.0
2005-06-01 12:25:00,34.72,34.72,34.72,34.72,2600.0,32.6103,32.6103,32.6103,32.6103,2600.0
2005-06-01 12:30:00,34.74,34.8,34.73,34.8,10600.0,32.629,32.6854,32.6197,32.6854,10600.0
2005-06-01 12:35:00,34.75,34.79,34.75,34.79,2200.0,32.6384,32.676,32.6384,32.676,2200.0
2005-06-01 12:40:00,34.78,34.78,34.77,34.77,2400.0,32.6666,32.6666,32.6572,32.6572,2400.0
2005-06-01 12:45:00,34.78,34.78,34.73,34.74,2200.0,32.6666,32.6666,32.6197,32.629,2200.0
2005-06-01 12:50:00,34.71,34.72,34.7,34.71,2000.0,32.6009,32.6103,32.5915,32.6009,2000.0
2005-06-01 12:55:00,34.7,34.71,34.7,34.7,1000.0,32.5915,32.6009,32.5915,32.5915,1000.0
2005-06-01 13:00:00,34.72,34.78,34.7,34.77,5200.0,32.6103,32.6666,32.5915,32.6572,5200.0
2005-06-01 13:05:00,34.78,34.83,34.78,34.83,3000.0,32.6666,32.7136,32.6666,32.7136,3000.0
2005-06-01 13:10:00,34.85,34.85,34.77,34.77,6200.0,32.7324,32.7324,32.6572,32.6572,6200.0
2005-06-01 13:15:00,34.77,34.81,34.77,34.77,3200.0,32.6572,32.6948,32.6572,32.6572,3200.0
2005-06-01 13:20:00,34.8,34.81,34.74,34.74,4200.0,32.6854,32.6948,32.629,32.629,4200.0
2005-06-01 13:25:00,34.75,34.85,34.75,34.83,5600.0,32.6384,32.7324,32.6384,32.7136,5600.0
2005-06-01 13:30:00,34.85,34.86,34.85,34.85,1800.0,32.7324,32.7418,32.7324,32.7324,1800.0
2005-06-01 13:35:00,34.85,34.85,34.83,34.83,1800.0,32.7324,32.7324,32.7136,32.7136,1800.0
2005-06-01 13:40:00,34.82,34.82,34.81,34.82,1000.0,32.7042,32.7042,32.6948,32.7042,1000.0
2005-06-01 13:45:00,34.82,34.82,34.81,34.82,2200.0,32.7042,32.7042,32.6948,32.7042,2200.0
2005-06-01 13:50:00,34.81,34.88,34.81,34.88,5600.0,32.6948,32.7605,32.6948,32.7605,5600.0
2005-06-01 13:55:00,34.87,34.88,34.87,34.87,3400.0,32.7511,32.7605,32.7511,32.7511,3400.0
2005-06-01 14:00:00,34.88,34.88,34.84,34.86,10600.0,32.7605,32.7605,32.723,32.7418,10600.0
2005-06-01 14:05:00,34.85,34.85,34.83,34.85,9200.0,32.7324,32.7324,32.7136,32.7324,9200.0
2005-06-01 14:10:00,34.84,34.84,34.83,34.84,4000.0,32.723,32.723,32.7136,32.723,4000.0
2005-06-01 14:15:00,34.84,34.84,34.83,34.83,6800.0,32.723,32.723,32.7136,32.7136,6800.0
2005-06-01 14:20:00,34.83,34.83,34.83,34.83,3200.0,32.7136,32.7136,32.7136,32.7136,3200.0
2005-06-01 14:25:00,34.83,34.85,34.82,34.82,19000.0,32.7136,32.7324,32.7042,32.7042,19000.0
2005-06-01 14:30:00,34.83,34.84,34.82,34.83,2800.0,32.7136,32.723,32.7042,32.7136,2800.0
2005-06-01 14:35:00,34.85,34.9,34.84,34.9,10000.0,32.7324,32.7793,32.723,32.7793,10000.0
2005-06-01 14:40:00,34.9,34.95,34.9,34.92,5800.0,32.7793,32.8263,32.7793,32.7981,5800.0
2005-06-01 14:45:00,34.91,34.93,34.85,34.85,22200.0,32.7887,32.8075,32.7324,32.7324,22200.0
2005-06-01 14:50:00,34.85,34.87,34.85,34.87,34800.0,32.7324,32.7511,32.7324,32.7511,34800.0
2005-06-01 14:55:00,34.87,34.87,34.82,34.84,27800.0,32.7511,32.7511,32.7042,32.723,27800.0
2005-06-01 15:00:00,34.85,34.88,34.84,34.88,9000.0,32.7324,32.7605,32.723,32.7605,9000.0
2005-06-01 15:05:00,34.89,34.89,34.87,34.87,24800.0,32.7699,32.7699,32.7511,32.7511,24800.0
2005-06-01 15:10:00,34.87,34.9,34.85,34.9,22000.0,32.7511,32.7793,32.7324,32.7793,22000.0
2005-06-01 15:15:00,34.89,34.89,34.87,34.88,13000.0,32.7699,32.7699,32.7511,32.7605,13000.0
2005-06-01 15:20:00,34.87,34.87,34.85,34.86,15400.0,32.7511,32.7511,32.7324,32.7418,15400.0
2005-06-01 15:25:00,34.86,34.87,34.85,34.87,12400.0,32.7418,32.7511,32.7324,32.7511,12400.0
2005-06-01 15:30:00,34.87,34.88,34.85,34.85,37800.0,32.7511,32.7605,32.7324,32.7324,37800.0
2005-06-01 15:35:00,34.87,34.91,34.87,34.91,21600.0,32.7511,32.7887,32.7511,32.7887,21600.0
2005-06-01 15:40:00,34.91,34.92,34.91,34.92,7600.0,32.7887,32.7981,32.7887,32.7981,7600.0
2005-06-01 15:45:00,34.92,34.93,34.91,34.93,6600.0,32.7981,32.8075,32.7887,32.8075,6600.0
2005-06-01 15:50:00,34.93,34.93,34.93,34.93,0.0,32.8075,32.8075,32.8075,32.8075,0.0
2005-06-01 15:55:00,34.93,34.93,34.93,34.93,0.0,32.8075,32.8075,32.8075,32.8075,0.0
2005-06-02 09:30:00,34.84,34.9,34.84,34.9,3200.0,32.723,32.7793,32.723,32.7793,3200.0
2005-06-02 09:35:00,34.88,34.99,34.86,34.98,8000.0,32.7605,32.8639,32.7418,32.8545,8000.0
2005-06-02 09:40:00,35.01,35.04,35.0,35.04,3200.0,32.8826,32.9108,32.8732,32.9108,3200.0
2005-06-02 09:45:00,35.05,35.09,35.05,35.05,4000.0,32.9202,32.9578,32.9202,32.9202,4000.0
2005-06-02 09:50:00,35.04,35.06,35.04,35.06,1200.0,32.9108,32.9296,32.9108,32.9296,1200.0
2005-06-02 09:55:00,35.1,35.1,35.1,35.1,4600.0,32.9672,32.9672,32.9672,32.9672,4600.0
2005-06-02 10:00:00,35.09,35.1,35.09,35.09,2000.0,32.9578,32.9672,32.9578,32.9578,2000.0
2005-06-02 10:05:00,35.09,35.1,35.09,35.1,800.0,32.9578,32.9672,32.9578,32.9672,800.0
2005-06-02 10:10:00,35.09,35.09,35.09,35.09,200.0,32.9578,32.9578,32.9578,32.9578,200.0
2005-06-02 10:15:00,35.09,35.09,34.99,34.99,6200.0,32.9578,32.9578,32.8639,32.8639,6200.0
2005-06-02 10:20:00,34.99,34.99,34.99,34.99,1200.0,32.8639,32.8639,32.8639,32.8639,1200.0
2005-06-02 10:25:00,34.99,34.99,34.99,34.99,4000.0,32.8639,32.8639,32.8639,32.8639,4000.0
2005-06-02 10:30:00,34.99,35.05,34.98,34.98,5600.0,32.8639,32.9202,32.8545,32.8545,5600.0
2005-06-02 10:35:00,34.98,34.99,34.98,34.99,12800.0,32.8545,32.8639,32.8545,32.8639,12800.0
2005-06-02 10:40:00,35.01,35.04,35.01,35.04,1200.0,32.8826,32.9108,32.8826,32.9108,1200.0
2005-06-02 10:45:00,35.02,35.03,35.0,35.0,2600.0,32.892,32.9014,32.8732,32.8732,2600.0
2005-06-02 10:50:00,35.01,35.04,35.0,35.03,9800.0,32.8826,32.9108,32.8732,32.9014,9800.0
2005-06-02 10:55:00,35.02,35.04,35.02,35.04,3000.0,32.892,32.9108,32.892,32.9108,3000.0
2005-06-02 11:00:00,35.03,35.05,35.02,35.02,6800.0,32.9014,32.9202,32.892,32.892,6800.0
2005-06-02 11:05:00,35.02,35.04,35.02,35.04,2800.0,32.892,32.9108,32.892,32.9108,2800.0
2005-06-02 11:10:00,35.02,35.02,34.99,34.99,8400.0,32.892,32.892,32.8639,32.8639,8400.0
2005-06-02 11:15:00,35.0,35.0,34.99,34.99,3000.0,32.8732,32.8732,32.8639,32.8639,3000.0
2005-06-02 11:20:00,34.98,34.98,34.98,34.98,5800.0,32.8545,32.8545,32.8545,32.8545,5800.0
2005-06-02 11:25:00,34.97,34.97,34.97,34.97,1400.0,32.8451,32.8451,32.8451,32.8451,1400.0
2005-06-02 11:30:00,34.97,34.97,34.97,34.97,600.0,32.8451,32.8451,32.8451,32.8451,600.0
2005-06-02 11:35:00,34.97,34.97,34.95,34.96,4000.0,32.8451,32.8451,32.8263,32.8357,4000.0
2005-06-02 11:40:00,34.96,34.96,34.95,34.95,3400.0,32.8357,32.8357,32.8263,32.8263,3400.0
2005-06-02 11:45:00,34.95,34.96,34.94,34.95,1400.0,32.8263,32.8357,32.8169,32.8263,1400.0
2005-06-02 11:50:00,34.95,34.95,34.92,34.92,3800.0,32.8263,32.8263,32.7981,32.7981,3800.0
2005-06-02 11:55:00,34.94,34.94,34.84,34.84,7600.0,32.8169,32.8169,32.723,32.723,7600.0
2005-06-02 12:00:00,34.85,34.85,34.78,34.85,10200.0,32.7324,32.7324,32.6666,32.7324,10200.0
2005-06-02 12:05:00,34.83,34.87,34.81,34.85,7800.0,32.7136,32.7511,32.6948,32.7324,7800.0
2005-06-02 12:10:00,34.85,34.85,34.85,34.85,0.0,32.7324,32.7324,32.7324,32.7324,0.0
2005-06-02 12:15:00,34.81,34.83,34.81,34.82,4200.0,32.6948,32.7136,32.6948,32.7042,4200.0
2005-06-02 12:20:00,34.82,34.83,34.82,34.82,3600.0,32.7042,32.7136,32.7042,32.7042,3600.0
2005-06-02 12:25:00,34.82,34.83,34.82,34.83,3000.0,32.7042,32.7136,32.7042,32.7136,3000.0
2005-06-02 12:30:00,34.83,34.84,34.83,34.84,1400.0,32.7136,32.723,32.7136,32.723,1400.0
2005-06-02 12:35:00,34.85,34.9,34.85,34.9,11000.0,32.7324,32.7793,32.7324,32.7793,11000.0
2005-06-02 12:40:00,34.9,34.91,34.9,34.91,4600.0,32.7793,32.7887,32.7793,32.7887,4600.0
2005-06-02 12:45:00,34.91,34.91,34.9,34.91,1200.0,32.7887,32.7887,32.7793,32.7887,1200.0
2005-06-02 12:50:00,34.91,34.92,34.91,34.91,4800.0,32.7887,32.7981,32.7887,32.7887,4800.0
2005-06-02 12:55:00,34.92,34.92,34.92,34.92,2200.0,32.7981,32.7981,32.7981,32.7981,2200.0
2005-06-02 13:00:00,34.92,34.93,34.92,34.92,8400.0,32.7981,32.8075,32.7981,32.7981,8400.0
2005-06-02 13:05:00,34.94,34.95,34.93,34.93,4200.0,32.8169,32.8263,32.8075,32.8075,4200.0
2005-06-02 13:10:00,34.94,34.95,34.94,34.95,5000.0,32.8169,32.8263,32.8169,32.8263,5000.0
2005-06-02 13:15:00,34.95,34.95,34.95,34.95,3000.0,32.8263,32.8263,32.8263,32.8263,3000.0
2005-06-02 13:20:00,34.95,34.95,34.95,34.95,800.0,32.8263,32.8263,32.8263,32.8263,800.0
2005-06-02 13:25:00,34.95,34.96,34.95,34.96,2400.0,32.8263,32.8357,32.8263,32.8357,2400.0
2005-06-02 13:30:00,34.96,34.97,34.96,34.96,1400.0,32.8357,32.8451,32.8357,32.8357,1400.0
2005-06-02 13:35:00,34.96,34.96,34.96,34.96,4000.0,32.8357,32.8357,32.8357,32.8357,4000.0
2005-06-02 13:40:00,34.96,34.96,34.96,34.96,10800.0,32.8357,32.8357,32.8357,32.8357,10800.0
2005-06-02 13:45:00,34.96,34.96,34.96,34.96,0.0,32.8357,32.8357,32.8357,32.8357,0.0
2005-06-02 13:50:00,34.96,34.96,34.96,34.96,1600.0,32.8357,32.8357,32.8357,32.8357,1600.0
2005-06-02 13:55:00,34.96,34.96,34.96,34.96,2400.0,32.8357,32.8357,32.8357,32.8357,2400.0
2005-06-02 14:00:00,34.96,34.97,34.96,34.97,2000.0,32.8357,32.8451,32.8357,32.8451,2000.0
2005-06-02 14:05:00,34.95,34.95,34.93,34.94,5400.0,32.8263,32.8263,32.8075,32.8169,5400.0
2005-06-02 14:10:00,34.93,34.93,34.93,34.93,200.0,32.8075,32.8075,32.8075,32.8075,200.0
2005-06-02 14:15:00,34.94,34.95,34.94,34.95,1000.0,32.8169,32.8263,32.8169,32.8263,1000.0
2005-06-02 14:20:00,34.94,34.94,34.93,34.93,2000.0,32.8169,32.8169,32.8075,32.8075,2000.0
2005-06-02 14:25:00,34.93,34.99,34.93,34.97,6600.0,32.8075,32.8639,32.8075,32.8451,6600.0
2005-06-02 14:30:00,34.98,34.98,34.98,34.98,2800.0,32.8545,32.8545,32.8545,32.8545,2800.0
2005-06-02 14:35:00,34.98,34.98,34.98,34.98,1600.0,32.8545,32.8545,32.8545,32.8545,1600.0
2005-06-02 14:40:00,34.98,34.99,34.98,34.99,5200.0,32.8545,32.8639,32.8545,32.8639,5200.0
2005-06-02 14:45:00,34.99,34.99,34.99,34.99,3200.0,32.8639,32.8639,32.8639,32.8639,3200.0
2005-06-02 14:50:00,35.01,35.02,35.0,35.02,2400.0,32.8826,32.892,32.8732,32.892,2400.0
2005-06-02 14:55:00,35.02,35.05,35.02,35.05,8600.0,32.892,32.9202,32.892,32.9202,8600.0
2005-06-02 15:00:00,35.05,35.13,35.05,35.13,4400.0,32.9202,32.9953,32.9202,32.9953,4400.0
2005-06-02 15:05:00,35.13,35.14,35.13,35.14,12600.0,32.9953,33.0047,32.9953,33.0047,12600.0
2005-06-02 15:10:00,35.14,35.14,35.14,35.14,2800.0,33.0047,33.0047,33.0047,33.0047,2800.0
2005-06-02 15:15:00,35.14,35.14,35.12,35.13,6200.0,33.0047,33.0047,32.986,32.9953,6200.0
2005-06-02 15:20:00,35.13,35.15,35.13,35.15,5800.0,32.9953,33.0141,32.9953,33.0141,5800.0
2005-06-02 15:25:00,35.15,35.16,35.15,35.16,3600.0,33.0141,33.0235,33.0141,33.0235,3600.0
2005-06-02 15:30:00,35.16,35.16,35.15,35.16,3600.0,33.0235,33.0235,33.0141,33.0235,3600.0
2005-06-02 15:35:00,35.16,35.2,35.16,35.2,6600.0,33.0235,33.0611,33.0235,33.0611,6600.0
2005-06-02 15:40:00,35.2,35.21,35.19,35.21,9800.0,33.0611,33.0705,33.0517,33.0705,9800.0
2005-06-02 15:45:00,35.22,35.27,35.21,35.27,6200.0,33.0799,33.1268,33.0705,33.1268,6200.0
2005-06-02 15:50:00,35.27,35.27,35.24,35.25,5800.0,33.1268,33.1268,33.0987,33.1081,5800.0
2005-06-02 15:55:00,35.25,35.25,35.23,35.24,8000.0,33.1081,33.1081,33.0893,33.0987,8000.0
2005-06-03 09:30:00,35.42,35.42,35.35,35.35,9600.0,33.2677,33.2677,33.202,33.202,9600.0
2005-06-03 09:35:00,35.37,35.37,35.27,35.28,11400.0,33.2208,33.2208,33.1268,33.1362,11400.0
2005-06-03 09:40:00,35.28,35.28,35.27,35.27,3800.0,33.1362,33.1362,33.1268,33.1268,3800.0
2005-06-03 09:45:00,35.27,35.4,35.27,35.4,5200.0,33.1268,33.2489,33.1268,33.2489,5200.0
2005-06-03 09:50:00,35.4,35.4,35.38,35.38,4000.0,33.2489,33.2489,33.2302,33.2302,4000.0
2005-06-03 09:55:00,35.38,35.46,35.38,35.46,6400.0,33.2302,33.3053,33.2302,33.3053,6400.0
2005-06-03 10:00:00,35.47,35.56,35.47,35.56,11600.0,33.3147,33.3992,33.3147,33.3992,11600.0
2005-06-03 10:05:00,35.54,35.63,35.54,35.63,12200.0,33.3804,33.465,33.3804,33.465,12200.0
2005-06-03 10:10:00,35.63,35.63,35.59,35.62,11400.0,33.465,33.465,33.4274,33.4556,11400.0
2005-06-03 10:15:00,35.61,35.61,35.61,35.61,2800.0,33.4462,33.4462,33.4462,33.4462,2800.0
2005-06-03 10:20:00,35.62,35.7,35.62,35.69,32400.0,33.4556,33.5307,33.4556,33.5213,32400.0
2005-06-03 10:25:00,35.69,35.76,35.69,35.71,27400.0,33.5213,33.5871,33.5213,33.5401,27400.0
2005-06-03 10:30:00,35.69,35.69,35.68,35.68,5600.0,33.5213,33.5213,33.5119,33.5119,5600.0
2005-06-03 10:35:00,35.68,35.72,35.68,35.72,4800.0,33.5119,33.5495,33.5119,33.5495,4800.0
2005-06-03 10:40:00,35.7,35.7,35.7,35.7,6800.0,33.5307,33.5307,33.5307,33.5307,6800.0
2005-06-03 10:45:00,35.69,35.69,35.63,35.63,5000.0,33.5213,33.5213,33.465,33.465,5000.0
2005-06-03 10:50:00,35.63,35.63,35.6,35.6,2000.0,33.465,33.465,33.4368,33.4368,2000.0
2005-06-03 10:55:00,35.6,35.6,35.6,35.6,10600.0,33.4368,33.4368,33.4368,33.4368,10600.0
2005-06-03 11:00:00,35.6,35.61,35.6,35.6,14600.0,33.4368,33.4462,33.4368,33.4368,14600.0
2005-06-03 11:05:00,35.63,35.63,35.62,35.62,50600.0,33.465,33.465,33.4556,33.4556,50600.0
2005-06-03 11:10:00,35.62,35.62,35.6,35.6,3400.0,33.4556,33.4556,33.4368,33.4368,3400.0
2005-06-03 11:15:00,35.6,35.6,35.59,35.59,8400.0,33.4368,33.4368,33.4274,33.4274,8400.0
2005-06-03 11:20:00,35.59,35.62,35.59,35.62,11800.0,33.4274,33.4556,33.4274,33.4556,11800.0
2005-06-03 11:25:00,35.62,35.62,35.6,35.6,3000.0,33.4556,33.4556,33.4368,33.4368,3000.0
2005-06-03 11:30:00,35.6,35.6,35.6,35.6,8000.0,33.4368,33.4368,33.4368,33.4368,8000.0
2005-06-03 11:35:00,35.6,35.6,35.6,35.6,19200.0,33.4368,33.4368,33.4368,33.4368,19200.0
2005-06-03 11:40:00,35.6,35.62,35.6,35.62,6400.0,33.4368,33.4556,33.4368,33.4556,6400.0
2005-06-03 11:45:00,35.62,35.62,35.6,35.61,1000.0,33.4556,33.4556,33.4368,33.4462,1000.0
2005-06-03 11:50:00,35.6,35.6,35.51,35.52,15000.0,33.4368,33.4368,33.3523,33.3616,15000.0
2005-06-03 11:55:00,35.51,35.51,35.51,35.51,2000.0,33.3523,33.3523,33.3523,33.3523,2000.0
2005-06-03 12:00:00,35.52,35.52,35.52,35.52,6800.0,33.3616,33.3616,33.3616,33.3616,6800.0
2005-06-03 12:05:00,35.51,35.53,35.51,35.53,9800.0,33.3523,33.371,33.3523,33.371,9800.0
2005-06-03 12:10:00,35.53,35.53,35.52,35.52,4600.0,33.371,33.371,33.3616,33.3616,4600.0
2005-06-03 12:15:00,35.53,35.55,35.53,35.55,15800.0,33.371,33.3898,33.371,33.3898,15800.0
2005-06-03 12:20:00,35.54,35.55,35.54,35.55,31400.0,33.3804,33.3898,33.3804,33.3898,31400.0
2005-06-03 12:25:00,35.55,35.55,35.55,35.55,4400.0,33.3898,33.3898,33.3898,33.3898,4400.0
2005-06-03 12:30:00,35.55,35.55,35.55,35.55,400.0,33.3898,33.3898,33.3898,33.3898,400.0
2005-06-03 12:35:00,35.55,35.55,35.53,35.53,5400.0,33.3898,33.3898,33.371,33.371,5400.0
2005-06-03 12:40:00,35.53,35.54,35.49,35.49,25400.0,33.371,33.3804,33.3335,33.3335,25400.0
2005-06-03 12:45:00,35.49,35.52,35.49,35.51,6400.0,33.3335,33.3616,33.3335,33.3523,6400.0
2005-06-03 12:50:00,35.51,35.6,35.51,35.57,34800.0,33.3523,33.4368,33.3523,33.4086,34800.0
2005-06-03 12:55:00,35.59,35.6,35.59,35.6,4200.0,33.4274,33.4368,33.4274,33.4368,4200.0
2005-06-03 13:00:00,35.58,35.58,35.58,35.58,3800.0,33.418,33.418,33.418,33.418,3800.0
2005-06-03 13:05:00,35.57,35.58,35.57,35.57,6200.0,33.4086,33.418,33.4086,33.4086,6200.0
2005-06-03 13:10:00,35.57,35.57,35.55,35.55,2800.0,33.4086,33.4086,33.3898,33.3898,2800.0
2005-06-03 13:15:00,35.55,35.56,35.55,35.55,1400.0,33.3898,33.3992,33.3898,33.3898,1400.0
2005-06-03 13:20:00,35.55,35.56,35.52,35.52,9200.0,33.3898,33.3992,33.3616,33.3616,9200.0
2005-06-03 13:25:00,35.52,35.59,35.52,35.59,21800.0,33.3616,33.4274,33.3616,33.4274,21800.0
2005-06-03 13:30:00,35.59,35.6,35.58,35.6,17400.0,33.4274,33.4368,33.418,33.4368,17400.0
2005-06-03 13:35:00,35.6,35.6,35.55,35.58,8200.0,33.4368,33.4368,33.3898,33.418,8200.0
2005-06-03 13:40:00,35.58,35.58,35.57,35.57,600.0,33.418,33.418,33.4086,33.4086,600.0
2005-06-03 13:45:00,35.56,35.57,35.55,35.55,12200.0,33.3992,33.4086,33.3898,33.3898,12200.0
2005-06-03 13:50:00,35.55,35.55,35.54,35.54,3400.0,33.3898,33.3898,33.3804,33.3804,3400.0
2005-06-03 13:55:00,35.54,35.57,35.54,35.57,5800.0,33.3804,33.4086,33.3804,33.4086,5800.0
2005-06-03 14:00:00,35.57,35.57,35.57,35.57,8200.0,33.4086,33.4086,33.4086,33.4086,8200.0
2005-06-03 14:05:00,35.57,35.58,35.51,35.51,10400.0,33.4086,33.418,33.3523,33.3523,10400.0
2005-06-03 14:10:00,35.52,35.52,35.5,35.51,4600.0,33.3616,33.3616,33.3429,33.3523,4600.0
2005-06-03 14:15:00,35.51,35.53,35.51,35.53,11000.0,33.3523,33.371,33.3523,33.371,11000.0
2005-06-03 14:20:00,35.53,35.53,35.53,35.53,1000.0,33.371,33.371,33.371,33.371,1000.0
2005-06-03 14:25:00,35.52,35.52,35.5,35.51,4800.0,33.3616,33.3616,33.3429,33.3523,4800.0
2005-06-03 14:30:00,35.51,35.51,35.49,35.5,46400.0,33.3523,33.3523,33.3335,33.3429,46400.0
2005-06-03 14:35:00,35.5,35.5,35.49,35.49,2000.0,33.3429,33.3429,33.3335,33.3335,2000.0
2005-06-03 14:40:00,35.49,35.49,35.47,35.47,3800.0,33.3335,33.3335,33.3147,33.3147,3800.0
2005-06-03 14:45:00,35.48,35.48,35.47,35.47,3000.0,33.3241,33.3241,33.3147,33.3147,3000.0
2005-06-03 14:50:00,35.48,35.52,35.48,35.49,12800.0,33.3241,33.3616,33.3241,33.3335,12800.0
2005-06-03 14:55:00,35.47,35.47,35.47,35.47,8200.0,33.3147,33.3147,33.3147,33.3147,8200.0
2005-06-03 15:00:00,35.46,35.48,35.46,35.48,18000.0,33.3053,33.3241,33.3053,33.3241,18000.0
2005-06-03 15:05:00,35.46,35.47,35.46,35.47,6400.0,33.3053,33.3147,33.3053,33.3147,6400.0
2005-06-03 15:10:00,35.46,35.5,35.46,35.49,76800.0,33.3053,33.3429,33.3053,33.3335,76800.0
2005-06-03 15:15:00,35.47,35.47,35.41,35.41,10600.0,33.3147,33.3147,33.2583,33.2583,10600.0
2005-06-03 15:20:00,35.42,35.42,35.37,35.37,13800.0,33.2677,33.2677,33.2208,33.2208,13800.0
2005-06-03 15:25:00,35.35,35.35,35.29,35.3,11200.0,33.202,33.202,33.1456,33.155,11200.0
2005-06-03 15:30:00,35.29,35.29,35.23,35.23,10000.0,33.1456,33.1456,33.0893,33.0893,10000.0
2005-06-03 15:35:00,35.24,35.24,35.04,35.04,24600.0,33.0987,33.0987,32.9108,32.9108,24600.0
2005-06-03 15:40:00,35.05,35.12,35.04,35.08,15000.0,32.9202,32.986,32.9108,32.9484,15000.0
2005-06-03 15:45:00,35.06,35.07,34.97,35.02,18600.0,32.9296,32.939,32.8451,32.892,18600.0
2005-06-03 15:50:00,35.02,35.07,34.99,34.99,16200.0,32.892,32.939,32.8639,32.8639,16200.0
2005-06-03 15:55:00,34.99,35.02,34.95,35.01,17800.0,32.8639,32.892,32.8263,32.8826,17800.0
2005-06-06 09:30:00,35.09,35.19,35.06,35.09,12800.0,32.9578,33.0517,32.9296,32.9578,12800.0
2005-06-06 09:35:00,35.07,35.07,35.06,35.06,600.0,32.939,32.939,32.9296,32.9296,600.0
2005-06-06 09:40:00,35.09,35.09,35.04,35.04,1400.0,32.9578,32.9578,32.9108,32.9108,1400.0
2005-06-06 09:45:00,35.0,35.0,34.94,34.94,800.0,32.8732,32.8732,32.8169,32.8169,800.0
2005-06-06 09:50:00,34.83,34.88,34.82,34.82,3200.0,32.7136,32.7605,32.7042,32.7042,3200.0
2005-06-06 09:55:00,34.82,34.82,34.68,34.75,12000.0,32.7042,32.7042,32.5727,32.6384,12000.0
2005-06-06 10:00:00,34.74,34.74,34.72,34.72,2400.0,32.629,32.629,32.6103,32.6103,2400.0
2005-06-06 10:05:00,34.72,34.72,34.68,34.72,18200.0,32.6103,32.6103,32.5727,32.6103,18200.0
2005-06-06 10:10:00,34.73,34.73,34.73,34.73,1000.0,32.6197,32.6197,32.6197,32.6197,1000.0
2005-06-06 10:15:00,34.72,34.74,34.72,34.74,1400.0,32.6103,32.629,32.6103,32.629,1400.0
2005-06-06 10:20:00,34.73,34.74,34.72,34.72,1600.0,32.6197,32.629,32.6103,32.6103,1600.0
2005-06-06 10:25:00,34.72,34.72,34.72,34.72,4600.0,32.6103,32.6103,32.6103,32.6103,4600.0
2005-06-06 10:30:00,34.72,34.72,34.69,34.7,7400.0,32.6103,32.6103,32.5821,32.5915,7400.0
2005-06-06 10:35:00,34.7,34.72,34.7,34.72,5400.0,32.5915,32.6103,32.5915,32.6103,5400.0
2005-06-06 10:40:00,34.72,34.73,34.71,34.71,22400.0,32.6103,32.6197,32.6009,32.6009,22400.0
2005-06-06 10:45:00,34.72,34.73,34.71,34.73,11000.0,32.6103,32.6197,32.6009,32.6197,11000.0
2005-06-06 10:50:00,34.72,34.73,34.72,34.72,11200.0,32.6103,32.6197,32.6103,32.6103,11200.0
2005-06-06 10:55:00,34.68,34.68,34.66,34.66,1600.0,32.5727,32.5727,32.5539,32.5539,1600.0
2005-06-06 11:00:00,34.66,34.69,34.66,34.67,6000.0,32.5539,32.5821,32.5539,32.5633,6000.0
2005-06-06 11:05:00,34.67,34.67,34.67,34.67,6000.0,32.5633,32.5633,32.5633,32.5633,6000.0
2005-06-06 11:10:00,34.67,34.67,34.67,34.67,8600.0,32.5633,32.5633,32.5633,32.5633,8600.0
2005-06-06 11:15:00,34.67,34.67,34.67,34.67,6400.0,32.5633,32.5633,32.5633,32.5633,6400.0
2005-06-06 11:20:00,34.67,34.67,34.67,34.67,2000.0,32.5633,32.5633,32.5633,32.5633,2000.0
2005-06-06 11:25:00,34.67,34.73,34.67,34.73,5800.0,32.5633,32.6197,32.5633,32.6197,5800.0
2005-06-06 11:30:00,34.74,34.77,34.71,34.77,3800.0,32.629,32.6572,32.6009,32.6572,3800.0
2005-06-06 11:35:00,34.77,34.77,34.77,34.77,1400.0,32.6572,32.6572,32.6572,32.6572,1400.0
2005-06-06 11:40:00,34.76,34.77,34.76,34.77,1200.0,32.6478,32.6572,32.6478,32.6572,1200.0
2005-06-06 11:45:00,34.79,34.79,34.71,34.71,11800.0,32.676,32.676,32.6009,32.6009,11800.0
2005-06-06 11:50:00,34.71,34.71,34.71,34.71,2200.0,32.6009,32.6009,32.6009,32.6009,2200.0
2005-06-06 11:55:00,34.7,34.73,34.7,34.73,600.0,32.5915,32.6197,32.5915,32.6197,600.0
2005-06-06 12:00:00,34.75,34.77,34.72,34.77,2800.0,32.6384,32.6572,32.6103,32.6572,2800.0
2005-06-06 12:05:00,34.77,34.8,34.76,34.78,1400.0,32.6572,32.6854,32.6478,32.6666,1400.0
2005-06-06 12:10:00,34.79,34.79,34.78,34.79,3200.0,32.676,32.676,32.6666,32.676,3200.0
2005-06-06 12:15:00,34.79,34.87,34.79,34.87,1400.0,32.676,32.7511,32.676,32.7511,1400.0
2005-06-06 12:20:00,34.87,34.87,34.86,34.86,400.0,32.7511,32.7511,32.7418,32.7418,400.0
2005-06-06 12:25:00,34.85,34.86,34.85,34.86,1200.0,32.7324,32.7418,32.7324,32.7418,1200.0
2005-06-06 12:30:00,34.86,34.88,34.86,34.88,2400.0,32.7418,32.7605,32.7418,32.7605,2400.0
2005-06-06 12:35:00,34.87,34.88,34.87,34.88,1400.0,32.7511,32.7605,32.7511,32.7605,1400.0
2005-06-06 12:40:00,34.88,34.88,34.86,34.88,4600.0,32.7605,32.7605,32.7418,32.7605,4600.0
2005-06-06 12:45:00,34.88,34.88,34.87,34.87,800.0,32.7605,32.7605,32.7511,32.7511,800.0
2005-06-06 12:50:00,34.88,34.92,34.88,34.92,2200.0,32.7605,32.7981,32.7605,32.7981,2200.0
2005-06-06 12:55:00,34.92,34.92,34.92,34.92,0.0,32.7981,32.7981,32.7981,32.7981,0.0
2005-06-06 13:00:00,34.92,34.98,34.92,34.98,3000.0,32.7981,32.8545,32.7981,32.8545,3000.0
2005-06-06 13:05:00,35.0,35.05,35.0,35.05,2600.0,32.8732,32.9202,32.8732,32.9202,2600.0
2005-06-06 13:10:00,35.05,35.08,35.05,35.08,1200.0,32.9202,32.9484,32.9202,32.9484,1200.0
2005-06-06 13:15:00,35.08,35.08,35.02,35.02,1000.0,32.9484,32.9484,32.892,32.892,1000.0
2005-06-06 13:20:00,35.05,35.05,35.04,35.04,400.0,32.9202,32.9202,32.9108,32.9108,400.0
2005-06-06 13:25:00,35.05,35.05,35.05,35.05,200.0,32.9202,32.9202,32.9202,32.9202,200.0
2005-06-06 13:30:00,35.02,35.02,35.02,35.02,1000.0,32.892,32.892,32.892,32.892,1000.0
2005-06-06 13:35:00,35.02,35.02,35.02,35.02,2000.0,32.892,32.892,32.892,32.892,2000.0
2005-06-06 13:40:00,35.02,35.04,35.02,35.04,2000.0,32.892,32.9108,32.892,32.9108,2000.0
2005-06-06 13:45:00,35.02,35.03,35.02,35.02,1400.0,32.892,32.9014,32.892,32.892,1400.0
2005-06-06 13:50:00,35.03,35.03,35.02,35.02,1400.0,32.9014,32.9014,32.892,32.892,1400.0
2005-06-06 13:55:00,35.02,35.02,35.02,35.02,200.0,32.892,32.892,32.892,32.892,200.0
2005-06-06 14:00:00,35.02,35.07,35.02,35.07,4200.0,32.892,32.939,32.892,32.939,4200.0
2005-06-06 14:05:00,35.1,35.1,35.09,35.09,1000.0,32.9672,32.9672,32.9578,32.9578,1000.0
2005-06-06 14:10:00,35.09,35.1,35.09,35.1,400.0,32.9578,32.9672,32.9578,32.9672,400.0
2005-06-06 14:15:00,35.1,35.18,35.1,35.18,4600.0,32.9672,33.0423,32.9672,33.0423,4600.0
2005-06-06 14:20:00,35.15,35.16,35.13,35.13,2000.0,33.0141,33.0235,32.9953,32.9953,2000.0
2005-06-06 14:25:00,35.16,35.2,35.16,35.16,4000.0,33.0235,33.0611,33.0235,33.0235,4000.0
2005-06-06 14:30:00,35.2,35.2,35.15,35.15,1200.0,33.0611,33.0611,33.0141,33.0141,1200.0
2005-06-06 14:35:00,35.15,35.15,35.15,35.15,0.0,33.0141,33.0141,33.0141,33.0141,0.0
2005-06-06 14:40:00,35.09,35.1,35.09,35.1,2000.0,32.9578,32.9672,32.9578,32.9672,2000.0
2005-06-06 14:45:00,35.1,35.1,35.1,35.1,1600.0,32.9672,32.9672,32.9672,32.9672,1600.0
2005-06-06 14:50:00,35.07,35.07,35.06,35.06,1200.0,32.939,32.939,32.9296,32.9296,1200.0
2005-06-06 14:55:00,35.07,35.07,35.05,35.05,1200.0,32.939,32.939,32.9202,32.9202,1200.0
2005-06-06 15:00:00,35.05,35.06,35.04,35.04,1800.0,32.9202,32.9296,32.9108,32.9108,1800.0
2005-06-06 15:05:00,35.05,35.05,35.02,35.03,3000.0,32.9202,32.9202,32.892,32.9014,3000.0
2005-06-06 15:10:00,35.03,35.03,35.01,35.02,1800.0,32.9014,32.9014,32.8826,32.892,1800.0
2005-06-06 15:15:00,35.02,35.09,35.02,35.09,3200.0,32.892,32.9578,32.892,32.9578,3200.0
2005-06-06 15:20:00,35.1,35.15,35.1,35.1,1600.0,32.9672,33.0141,32.9672,32.9672,1600.0
2005-06-06 15:25:00,35.13,35.15,35.13,35.14,2600.0,32.9953,33.0141,32.9953,33.0047,2600.0
2005-06-06 15:30:00,35.13,35.13,35.13,35.13,1200.0,32.9953,32.9953,32.9953,32.9953,1200.0
2005-06-06 15:35:00,35.1,35.12,35.09,35.12,5400.0,32.9672,32.986,32.9578,32.986,5400.0
2005-06-06 15:40:00,35.12,35.2,35.12,35.19,3800.0,32.986,33.0611,32.986,33.0517,3800.0
2005-06-06 15:45:00,35.17,35.18,35.17,35.18,2600.0,33.0329,33.0423,33.0329,33.0423,2600.0
2005-06-06 15:50:00,35.18,35.18,35.1,35.12,4000.0,33.0423,33.0423,32.9672,32.986,4000.0
2005-06-06 15:55:00,35.12,35.2,35.12,35.16,9000.0,32.986,33.0611,32.986,33.0235,9000.0
2005-06-07 09:30:00,35.24,35.37,35.24,35.27,5800.0,33.0987,33.2208,33.0987,33.1268,5800.0
2005-06-07 09:35:00,35.28,35.28,35.26,35.26,800.0,33.1362,33.1362,33.1174,33.1174,800.0
2005-06-07 09:40:00,35.23,35.24,35.2,35.24,4600.0,33.0893,33.0987,33.0611,33.0987,4600.0
2005-06-07 09:45:00,35.24,35.24,35.24,35.24,600.0,33.0987,33.0987,33.0987,33.0987,600.0
2005-06-07 09:50:00,35.23,35.24,35.23,35.23,600.0,33.0893,33.0987,33.0893,33.0893,600.0
2005-06-07 09:55:00,35.23,35.24,35.23,35.24,400.0,33.0893,33.0987,33.0893,33.0987,400.0
2005-06-07 10:00:00,35.21,35.27,35.18,35.27,6400.0,33.0705,33.1268,33.0423,33.1268,6400.0
2005-06-07 10:05:00,35.31,35.36,35.31,35.36,4600.0,33.1644,33.2114,33.1644,33.2114,4600.0
2005-06-07 10:10:00,35.38,35.48,35.38,35.41,5000.0,33.2302,33.3241,33.2302,33.2583,5000.0
2005-06-07 10:15:00,35.45,35.46,35.44,35.46,2200.0,33.2959,33.3053,33.2865,33.3053,2200.0
2005-06-07 10:20:00,35.46,35.46,35.41,35.45,3200.0,33.3053,33.3053,33.2583,33.2959,3200.0
2005-06-07 10:25:00,35.46,35.49,35.43,35.43,3600.0,33.3053,33.3335,33.2771,33.2771,3600.0
2005-06-07 10:30:00,35.49,35.49,35.48,35.49,2400.0,33.3335,33.3335,33.3241,33.3335,2400.0
2005-06-07 10:35:00,35.49,35.49,35.44,35.44,4000.0,33.3335,33.3335,33.2865,33.2865,4000.0
2005-06-07 10:40:00,35.41,35.45,35.41,35.45,2800.0,33.2583,33.2959,33.2583,33.2959,2800.0
2005-06-07 10:45:00,35.44,35.44,35.4,35.4,3600.0,33.2865,33.2865,33.2489,33.2489,3600.0
2005-06-07 10:50:00,35.41,35.41,35.35,35.36,7200.0,33.2583,33.2583,33.202,33.2114,7200.0
2005-06-07 10:55:00,35.36,35.37,35.32,35.33,5200.0,33.2114,33.2208,33.1738,33.1832,5200.0
2005-06-07 11:00:00,35.33,35.33,35.32,35.33,800.0,33.1832,33.1832,33.1738,33.1832,800.0
2005-06-07 11:05:00,35.32,35.35,35.32,35.35,1800.0,33.1738,33.202,33.1738,33.202,1800.0
2005-06-07 11:10:00,35.37,35.37,35.37,35.37,200.0,33.2208,33.2208,33.2208,33.2208,200.0
2005-06-07 11:15:00,35.37,35.37,35.31,35.31,2200.0,33.2208,33.2208,33.1644,33.1644,2200.0
2005-06-07 11:20:00,35.3,35.3,35.3,35.3,1000.0,33.155,33.155,33.155,33.155,1000.0
2005-06-07 11:25:00,35.3,35.3,35.27,35.27,800.0,33.155,33.155,33.1268,33.1268,800.0
2005-06-07 11:30:00,35.29,35.3,35.29,35.3,800.0,33.1456,33.155,33.1456,33.155,800.0
2005-06-07 11:35:00,35.3,35.33,35.3,35.31,1200.0,33.155,33.1832,33.155,33.1644,1200.0
2005-06-07 11:40:00,35.33,35.33,35.29,35.29,1800.0,33.1832,33.1832,33.1456,33.1456,1800.0
2005-06-07 11:45:00,35.27,35.29,35.27,35.29,2000.0,33.1268,33.1456,33.1268,33.1456,2000.0
2005-06-07 11:50:00,35.29,35.29,35.29,35.29,0.0,33.1456,33.1456,33.1456,33.1456,0.0
2005-06-07 11:55:00,35.3,35.32,35.3,35.32,400.0,33.155,33.1738,33.155,33.1738,400.0
2005-06-07 12:00:00,35.32,35.32,35.32,35.32,400.0,33.1738,33.1738,33.1738,33.1738,400.0
2005-06-07 12:05:00,35.32,35.32,35.32,35.32,0.0,33.1738,33.1738,33.1738,33.1738,0.0
2005-06-07 12:10:00,35.32,35.32,35.32,35.32,1200.0,33.1738,33.1738,33.1738,33.1738,1200.0
2005-06-07 12:15:00,35.34,35.34,35.32,35.32,400.0,33.1926,33.1926,33.1738,33.1738,400.0
2005-06-07 12:20:00,35.32,35.32,35.31,35.31,600.0,33.1738,33.1738,33.1644,33.1644,600.0
2005-06-07 12:25:00,35.31,35.31,35.31,35.31,0.0,33.1644,33.1644,33.1644,33.1644,0.0
2005-06-07 12:30:00,35.3,35.3,35.3,35.3,1000.0,33.155,33.155,33.155,33.155,1000.0
2005-06-07 12:35:00,35.31,35.31,35.31,35.31,600.0,33.1644,33.1644,33.1644,33.1644,600.0
2005-06-07 12:40:00,35.29,35.29,35.25,35.25,1600.0,33.1456,33.1456,33.1081,33.1081,1600.0
2005-06-07 12:45:00,35.25,35.25,35.24,35.25,600.0,33.1081,33.1081,33.0987,33.1081,600.0
2005-06-07 12:50:00,35.24,35.24,35.24,35.24,800.0,33.0987,33.0987,33.0987,33.0987,800.0
2005-06-07 12:55:00,35.24,35.24,35.24,35.24,0.0,33.0987,33.0987,33.0987,33.0987,0.0
2005-06-07 13:00:00,35.24,35.26,35.24,35.26,3400.0,33.0987,33.1174,33.0987,33.1174,3400.0
2005-06-07 13:05:00,35.26,35.26,35.19,35.2,8400.0,33.1174,33.1174,33.0517,33.0611,8400.0
2005-06-07 13:10:00,35.2,35.2,35.19,35.19,5000.0,33.0611,33.0611,33.0517,33.0517,5000.0
2005-06-07 13:15:00,35.19,35.2,35.19,35.2,3400.0,33.0517,33.0611,33.0517,33.0611,3400.0
2005-06-07 13:20:00,35.2,35.2,35.2,35.2,600.0,33.0611,33.0611,33.0611,33.0611,600.0
2005-06-07 13:25:00,35.2,35.2,35.19,35.19,1200.0,33.0611,33.0611,33.0517,33.0517,1200.0
2005-06-07 13:30:00,35.2,35.2,35.17,35.17,3200.0,33.0611,33.0611,33.0329,33.0329,3200.0
2005-06-07 13:35:00,35.17,35.17,35.17,35.17,3200.0,33.0329,33.0329,33.0329,33.0329,3200.0
2005-06-07 13:40:00,35.18,35.18,35.1,35.12,4200.0,33.0423,33.0423,32.9672,32.986,4200.0
2005-06-07 13:45:00,35.11,35.17,35.11,35.17,7800.0,32.9766,33.0329,32.9766,33.0329,7800.0
2005-06-07 13:50:00,35.17,35.2,35.17,35.2,1400.0,33.0329,33.0611,33.0329,33.0611,1400.0
2005-06-07 13:55:00,35.2,35.2,35.2,35.2,0.0,33.0611,33.0611,33.0611,33.0611,0.0
2005-06-07 14:00:00,35.19,35.23,35.19,35.2,6000.0,33.0517,33.0893,33.0517,33.0611,6000.0
2005-06-07 14:05:00,35.2,35.2,35.18,35.19,2600.0,33.0611,33.0611,33.0423,33.0517,2600.0
2005-06-07 14:10:00,35.18,35.18,35.13,35.13,1800.0,33.0423,33.0423,32.9953,32.9953,1800.0
2005-06-07 14:15:00,35.17,35.17,35.16,35.16,2400.0,33.0329,33.0329,33.0235,33.0235,2400.0
2005-06-07 14:20:00,35.17,35.18,35.17,35.18,1400.0,33.0329,33.0423,33.0329,33.0423,1400.0
2005-06-07 14:25:00,35.16,35.16,35.02,35.06,11200.0,33.0235,33.0235,32.892,32.9296,11200.0
2005-06-07 14:30:00,35.05,35.12,35.05,35.12,1600.0,32.9202,32.986,32.9202,32.986,1600.0
2005-06-07 14:35:00,35.1,35.15,35.1,35.15,4400.0,32.9672,33.0141,32.9672,33.0141,4400.0
2005-06-07 14:40:00,35.17,35.18,35.15,35.15,2800.0,33.0329,33.0423,33.0141,33.0141,2800.0
2005-06-07 14:45:00,35.16,35.17,35.15,35.15,1800.0,33.0235,33.0329,33.0141,33.0141,1800.0
2005-06-07 14:50:00,35.15,35.15,35.1,35.13,7000.0,33.0141,33.0141,32.9672,32.9953,7000.0
2005-06-07 14:55:00,35.13,35.13,35.13,35.13,1200.0,32.9953,32.9953,32.9953,32.9953,1200.0
2005-06-07 15:00:00,35.15,35.15,35.12,35.12,800.0,33.0141,33.0141,32.986,32.986,800.0
2005-06-07 15:05:00,35.1,35.1,35.1,35.1,1200.0,32.9672,32.9672,32.9672,32.9672,1200.0
2005-06-07 15:10:00,35.07,35.07,35.05,35.05,2000.0,32.939,32.939,32.9202,32.9202,2000.0
2005-06-07 15:15:00,35.02,35.05,35.01,35.05,4600.0,32.892,32.9202,32.8826,32.9202,4600.0
2005-06-07 15:20:00,35.05,35.05,35.02,35.02,1600.0,32.9202,32.9202,32.892,32.892,1600.0
2005-06-07 15:25:00,35.03,35.1,35.03,35.09,2000.0,32.9014,32.9672,32.9014,32.9578,2000.0
2005-06-07 15:30:00,35.09,35.09,35.09,35.09,0.0,32.9578,32.9578,32.9578,32.9578,0.0
2005-06-07 15:35:00,35.06,35.07,34.96,34.96,16400.0,32.9296,32.939,32.8357,32.8357,16400.0
2005-06-07 15:40:00,34.96,34.98,34.96,34.98,5400.0,32.8357,32.8545,32.8357,32.8545,5400.0
2005-06-07 15:45:00,34.98,34.98,34.93,34.97,12000.0,32.8545,32.8545,32.8075,32.8451,12000.0
2005-06-07 15:50:00,34.96,34.96,34.95,34.96,1600.0,32.8357,32.8357,32.8263,32.8357,1600.0
2005-06-07 15:55:00,34.96,34.98,34.95,34.95,11800.0,32.8357,32.8545,32.8263,32.8263,11800.0
2005-06-08 09:30:00,35.03,35.13,35.03,35.13,5800.0,32.9014,32.9953,32.9014,32.9953,5800.0
2005-06-08 09:35:00,35.13,35.13,35.13,35.13,600.0,32.9953,32.9953,32.9953,32.9953,600.0
2005-06-08 09:40:00,35.1,35.1,34.96,34.96,4400.0,32.9672,32.9672,32.8357,32.8357,4400.0
2005-06-08 09:45:00,34.98,34.98,34.9,34.9,5800.0,32.8545,32.8545,32.7793,32.7793,5800.0
2005-06-08 09:50:00,34.9,34.9,34.83,34.84,9400.0,32.7793,32.7793,32.7136,32.723,9400.0
2005-06-08 09:55:00,34.85,34.85,34.8,34.83,4400.0,32.7324,32.7324,32.6854,32.7136,4400.0
2005-06-08 10:00:00,34.84,34.87,34.82,34.82,9800.0,32.723,32.7511,32.7042,32.7042,9800.0
2005-06-08 10:05:00,34.82,34.85,34.82,34.85,2200.0,32.7042,32.7324,32.7042,32.7324,2200.0
2005-06-08 10:10:00,34.83,34.87,34.81,34.82,4800.0,32.7136,32.7511,32.6948,32.7042,4800.0
2005-06-08 10:15:00,34.82,34.84,34.82,34.84,3400.0,32.7042,32.723,32.7042,32.723,3400.0
2005-06-08 10:20:00,34.85,34.87,34.85,34.87,2000.0,32.7324,32.7511,32.7324,32.7511,2000.0
2005-06-08 10:25:00,34.87,34.91,34.87,34.91,8000.0,32.7511,32.7887,32.7511,32.7887,8000.0
2005-06-08 10:30:00,34.93,34.93,34.8,34.8,11400.0,32.8075,32.8075,32.6854,32.6854,11400.0
2005-06-08 10:35:00,34.8,34.83,34.67,34.73,14400.0,32.6854,32.7136,32.5633,32.6197,14400.0
2005-06-08 10:40:00,34.75,34.77,34.72,34.76,7800.0,32.6384,32.6572,32.6103,32.6478,7800.0
2005-06-08 10:45:00,34.77,34.77,34.77,34.77,1000.0,32.6572,32.6572,32.6572,32.6572,1000.0
2005-06-08 10:50:00,34.77,34.77,34.74,34.77,3000.0,32.6572,32.6572,32.629,32.6572,3000.0
2005-06-08 10:55:00,34.77,34.79,34.76,34.79,2000.0,32.6572,32.676,32.6478,32.676,2000.0
2005-06-08 11:00:00,34.77,34.84,34.77,34.81,7800.0,32.6572,32.723,32.6572,32.6948,7800.0
2005-06-08 11:05:00,34.79,34.82,34.79,34.8,2400.0,32.676,32.7042,32.676,32.6854,2400.0
2005-06-08 11:10:00,34.8,34.8,34.8,34.8,800.0,32.6854,32.6854,32.6854,32.6854,800.0
2005-06-08 11:15:00,34.8,34.86,34.8,34.85,7000.0,32.6854,32.7418,32.6854,32.7324,7000.0
2005-06-08 11:20:00,34.86,34.86,34.85,34.85,2200.0,32.7418,32.7418,32.7324,32.7324,2200.0
2005-06-08 11:25:00,34.8,34.8,34.79,34.79,1200.0,32.6854,32.6854,32.676,32.676,1200.0
2005-06-08 11:30:00,34.79,34.85,34.79,34.85,8000.0,32.676,32.7324,32.676,32.7324,8000.0
2005-06-08 11:35:00,34.84,34.84,34.84,34.84,1000.0,32.723,32.723,32.723,32.723,1000.0
2005-06-08 11:40:00,34.83,34.83,34.81,34.82,1600.0,32.7136,32.7136,32.6948,32.7042,1600.0
2005-06-08 11:45:00,34.82,34.82,34.81,34.81,2200.0,32.7042,32.7042,32.6948,32.6948,2200.0
2005-06-08 11:50:00,34.77,34.8,34.77,34.8,800.0,32.6572,32.6854,32.6572,32.6854,800.0
2005-06-08 11:55:00,34.8,34.8,34.8,34.8,1400.0,32.6854,32.6854,32.6854,32.6854,1400.0
2005-06-08 12:00:00,34.8,34.81,34.8,34.81,7200.0,32.6854,32.6948,32.6854,32.6948,7200.0
2005-06-08 12:05:00,34.81,34.81,34.76,34.76,2200.0,32.6948,32.6948,32.6478,32.6478,2200.0
2005-06-08 12:10:00,34.77,34.81,34.77,34.81,4600.0,32.6572,32.6948,32.6572,32.6948,4600.0
2005-06-08 12:15:00,34.81,34.81,34.75,34.79,4600.0,32.6948,32.6948,32.6384,32.676,4600.0
2005-06-08 12:20:00,34.76,34.79,34.76,34.78,2000.0,32.6478,32.676,32.6478,32.6666,2000.0
2005-06-08 12:25:00,34.78,34.78,34.78,34.78,1400.0,32.6666,32.6666,32.6666,32.6666,1400.0
2005-06-08 12:30:00,34.79,34.8,34.78,34.8,2800.0,32.676,32.6854,32.6666,32.6854,2800.0
2005-06-08 12:35:00,34.8,34.82,34.8,34.82,2600.0,32.6854,32.7042,32.6854,32.7042,2600.0
2005-06-08 12:40:00,34.82,34.85,34.82,34.85,5200.0,32.7042,32.7324,32.7042,32.7324,5200.0
2005-06-08 12:45:00,34.84,34.84,34.81,34.81,3400.0,32.723,32.723,32.6948,32.6948,3400.0
2005-06-08 12:50:00,34.82,34.82,34.82,34.82,800.0,32.7042,32.7042,32.7042,32.7042,800.0
2005-06-08 12:55:00,34.82,34.83,34.78,34.78,6000.0,32.7042,32.7136,32.6666,32.6666,6000.0
2005-06-08 13:00:00,34.79,34.79,34.78,34.79,1000.0,32.676,32.676,32.6666,32.676,1000.0
2005-06-08 13:05:00,34.79,34.83,34.79,34.83,2600.0,32.676,32.7136,32.676,32.7136,2600.0
2005-06-08 13:10:00,34.82,34.83,34.82,34.83,2600.0,32.7042,32.7136,32.7042,32.7136,2600.0
2005-06-08 13:15:00,34.83,34.84,34.83,34.84,4000.0,32.7136,32.723,32.7136,32.723,4000.0
2005-06-08 13:20:00,34.84,34.86,34.84,34.86,1600.0,32.723,32.7418,32.723,32.7418,1600.0
2005-06-08 13:25:00,34.86,34.88,34.86,34.88,3400.0,32.7418,32.7605,32.7418,32.7605,3400.0
2005-06-08 13:30:00,34.87,34.87,34.87,34.87,2000.0,32.7511,32.7511,32.7511,32.7511,2000.0
2005-06-08 13:35:00,34.87,34.88,34.87,34.88,2400.0,32.7511,32.7605,32.7511,32.7605,2400.0
2005-06-08 13:40:00,34.88,34.88,34.88,34.88,1200.0,32.7605,32.7605,32.7605,32.7605,1200.0
2005-06-08 13:45:00,34.88,34.89,34.88,34.88,6400.0,32.7605,32.7699,32.7605,32.7605,6400.0
2005-06-08 13:50:00,34.88,34.89,34.88,34.88,1400.0,32.7605,32.7699,32.7605,32.7605,1400.0
2005-06-08 13:55:00,34.87,34.88,34.87,34.88,600.0,32.7511,32.7605,32.7511,32.7605,600.0
2005-06-08 14:00:00,34.88,34.88,34.87,34.87,4000.0,32.7605,32.7605,32.7511,32.7511,4000.0
2005-06-08 14:05:00,34.88,34.88,34.88,34.88,600.0,32.7605,32.7605,32.7605,32.7605,600.0
2005-06-08 14:10:00,34.88,34.88,34.87,34.87,2200.0,32.7605,32.7605,32.7511,32.7511,2200.0
2005-06-08 14:15:00,34.86,34.87,34.78,34.81,9200.0,32.7418,32.7511,32.6666,32.6948,9200.0
2005-06-08 14:20:00,34.81,34.81,34.75,34.76,6400.0,32.6948,32.6948,32.6384,32.6478,6400.0
2005-06-08 14:25:00,34.77,34.81,34.77,34.81,2800.0,32.6572,32.6948,32.6572,32.6948,2800.0
2005-06-08 14:30:00,34.81,34.81,34.76,34.77,5800.0,32.6948,32.6948,32.6478,32.6572,5800.0
2005-06-08 14:35:00,34.79,34.79,34.79,34.79,3000.0,32.676,32.676,32.676,32.676,3000.0
2005-06-08 14:40:00,34.79,34.79,34.77,34.77,3400.0,32.676,32.676,32.6572,32.6572,3400.0
2005-06-08 14:45:00,34.77,34.8,34.77,34.77,5600.0,32.6572,32.6854,32.6572,32.6572,5600.0
2005-06-08 14:50:00,34.76,34.76,34.7,34.72,4800.0,32.6478,32.6478,32.5915,32.6103,4800.0
2005-06-08 14:55:00,34.74,34.75,34.74,34.75,2800.0,32.629,32.6384,32.629,32.6384,2800.0
2005-06-08 15:00:00,34.74,34.79,34.74,34.79,6400.0,32.629,32.676,32.629,32.676,6400.0
2005-06-08 15:05:00,34.77,34.77,34.77,34.77,1800.0,32.6572,32.6572,32.6572,32.6572,1800.0
2005-06-08 15:10:00,34.77,34.81,34.77,34.81,2000.0,32.6572,32.6948,32.6572,32.6948,2000.0
2005-06-08 15:15:00,34.81,34.81,34.8,34.8,4200.0,32.6948,32.6948,32.6854,32.6854,4200.0
2005-06-08 15:20:00,34.77,34.79,34.73,34.73,2600.0,32.6572,32.676,32.6197,32.6197,2600.0
2005-06-08 15:25:00,34.74,34.77,34.74,34.77,3200.0,32.629,32.6572,32.629,32.6572,3200.0
2005-06-08 15:30:00,34.78,34.79,34.78,34.79,3600.0,32.6666,32.676,32.6666,32.676,3600.0
2005-06-08 15:35:00,34.79,34.79,34.75,34.78,5400.0,32.676,32.676,32.6384,32.6666,5400.0
2005-06-08 15:40:00,34.78,34.9,34.78,34.89,6600.0,32.6666,32.7793,32.6666,32.7699,6600.0
2005-06-08 15:45:00,34.89,34.9,34.88,34.89,5600.0,32.7699,32.7793,32.7605,32.7699,5600.0
2005-06-08 15:50:00,34.89,34.95,34.89,34.92,8000.0,32.7699,32.8263,32.7699,32.7981,8000.0
2005-06-08 15:55:00,34.92,34.95,34.92,34.94,7000.0,32.7981,32.8263,32.7981,32.8169,7000.0
2005-06-09 09:30:00,34.95,34.95,34.95,34.95,1200.0,32.8263,32.8263,32.8263,32.8263,1200.0
2005-06-09 09:35:00,34.94,34.95,34.94,34.95,600.0,32.8169,32.8263,32.8169,32.8263,600.0
2005-06-09 09:40:00,34.95,34.95,34.9,34.9,1800.0,32.8263,32.8263,32.7793,32.7793,1800.0
2005-06-09 09:45:00,34.93,34.95,34.93,34.95,2400.0,32.8075,32.8263,32.8075,32.8263,2400.0
2005-06-09 09:50:00,34.95,34.98,34.95,34.96,4200.0,32.8263,32.8545,32.8263,32.8357,4200.0
2005-06-09 09:55:00,34.95,34.96,34.92,34.92,1200.0,32.8263,32.8357,32.7981,32.7981,1200.0
2005-06-09 10:00:00,34.92,34.92,34.88,34.89,1600.0,32.7981,32.7981,32.7605,32.7699,1600.0
2005-06-09 10:05:00,34.91,34.96,34.91,34.95,8800.0,32.7887,32.8357,32.7887,32.8263,8800.0
2005-06-09 10:10:00,34.98,34.99,34.96,34.97,4200.0,32.8545,32.8639,32.8357,32.8451,4200.0
2005-06-09 10:15:00,34.98,34.98,34.97,34.97,400.0,32.8545,32.8545,32.8451,32.8451,400.0
2005-06-09 10:20:00,34.97,34.98,34.96,34.98,3000.0,32.8451,32.8545,32.8357,32.8545,3000.0
2005-06-09 10:25:00,34.98,34.98,34.97,34.97,2200.0,32.8545,32.8545,32.8451,32.8451,2200.0
2005-06-09 10:30:00,34.97,34.97,34.97,34.97,1600.0,32.8451,32.8451,32.8451,32.8451,1600.0
2005-06-09 10:35:00,34.97,34.97,34.97,34.97,1000.0,32.8451,32.8451,32.8451,32.8451,1000.0
2005-06-09 10:40:00,34.97,34.99,34.97,34.99,4400.0,32.8451,32.8639,32.8451,32.8639,4400.0
2005-06-09 10:45:00,34.99,34.99,34.99,34.99,3000.0,32.8639,32.8639,32.8639,32.8639,3000.0
2005-06-09 10:50:00,34.99,35.0,34.97,34.99,30800.0,32.8639,32.8732,32.8451,32.8639,30800.0
2005-06-09 10:55:00,35.0,35.01,34.99,34.99,4200.0,32.8732,32.8826,32.8639,32.8639,4200.0
2005-06-09 11:00:00,34.99,35.0,34.99,34.99,5200.0,32.8639,32.8732,32.8639,32.8639,5200.0
2005-06-09 11:05:00,34.99,35.0,34.99,34.99,23200.0,32.8639,32.8732,32.8639,32.8639,23200.0
2005-06-09 11:10:00,34.99,34.99,34.98,34.98,2800.0,32.8639,32.8639,32.8545,32.8545,2800.0
2005-06-09 11:15:00,35.0,35.0,34.9,34.9,4400.0,32.8732,32.8732,32.7793,32.7793,4400.0
2005-06-09 11:20:00,34.9,34.9,34.9,34.9,0.0,32.7793,32.7793,32.7793,32.7793,0.0
2005-06-09 11:25:00,34.88,34.88,34.88,34.88,800.0,32.7605,32.7605,32.7605,32.7605,800.0
2005-06-09 11:30:00,34.88,34.88,34.88,34.88,600.0,32.7605,32.7605,32.7605,32.7605,600.0
2005-06-09 11:35:00,34.88,34.9,34.88,34.9,2400.0,32.7605,32.7793,32.7605,32.7793,2400.0
2005-06-09 11:40:00,34.94,34.94,34.91,34.91,1600.0,32.8169,32.8169,32.7887,32.7887,1600.0
2005-06-09 11:45:00,34.91,34.94,34.91,34.94,1400.0,32.7887,32.8169,32.7887,32.8169,1400.0
2005-06-09 11:50:00,34.96,34.97,34.96,34.97,1400.0,32.8357,32.8451,32.8357,32.8451,1400.0
2005-06-09 11:55:00,34.99,34.99,34.98,34.98,3000.0,32.8639,32.8639,32.8545,32.8545,3000.0
2005-06-09 12:00:00,34.99,35.02,34.99,35.02,600.0,32.8639,32.892,32.8639,32.892,600.0
2005-06-09 12:05:00,35.02,35.02,35.0,35.0,2400.0,32.892,32.892,32.8732,32.8732,2400.0
2005-06-09 12:10:00,34.98,34.98,34.94,34.94,1600.0,32.8545,32.8545,32.8169,32.8169,1600.0
2005-06-09 12:15:00,34.96,34.97,34.96,34.97,600.0,32.8357,32.8451,32.8357,32.8451,600.0
2005-06-09 12:20:00,34.98,34.99,34.98,34.99,1200.0,32.8545,32.8639,32.8545,32.8639,1200.0
2005-06-09 12:25:00,35.0,35.02,34.98,34.98,5200.0,32.8732,32.892,32.8545,32.8545,5200.0
2005-06-09 12:30:00,34.98,34.99,34.98,34.99,2400.0,32.8545,32.8639,32.8545,32.8639,2400.0
2005-06-09 12:35:00,35.0,35.0,34.99,35.0,7200.0,32.8732,32.8732,32.8639,32.8732,7200.0
2005-06-09 12:40:00,35.02,35.02,35.02,35.02,200.0,32.892,32.892,32.892,32.892,200.0
2005-06-09 12:45:00,35.02,35.02,35.01,35.01,2400.0,32.892,32.892,32.8826,32.8826,2400.0
2005-06-09 12:50:00,35.01,35.01,35.01,35.01,400.0,32.8826,32.8826,32.8826,32.8826,400.0
2005-06-09 12:55:00,35.01,35.01,35.0,35.01,1000.0,32.8826,32.8826,32.8732,32.8826,1000.0
2005-06-09 13:00:00,35.01,35.01,34.99,34.99,1200.0,32.8826,32.8826,32.8639,32.8639,1200.0
2005-06-09 13:05:00,35.0,35.01,35.0,35.01,2400.0,32.8732,32.8826,32.8732,32.8826,2400.0
2005-06-09 13:10:00,35.01,35.02,35.01,35.02,2000.0,32.8826,32.892,32.8826,32.892,2000.0
2005-06-09 13:15:00,35.02,35.02,35.0,35.0,800.0,32.892,32.892,32.8732,32.8732,800.0
2005-06-09 13:20:00,35.0,35.0,34.97,34.97,600.0,32.8732,32.8732,32.8451,32.8451,600.0
2005-06-09 13:25:00,34.96,34.96,34.93,34.93,3200.0,32.8357,32.8357,32.8075,32.8075,3200.0
2005-06-09 13:30:00,34.93,34.95,34.91,34.95,2200.0,32.8075,32.8263,32.7887,32.8263,2200.0
2005-06-09 13:35:00,34.94,34.95,34.94,34.95,400.0,32.8169,32.8263,32.8169,32.8263,400.0
2005-06-09 13:40:00,34.99,34.99,34.99,34.99,200.0,32.8639,32.8639,32.8639,32.8639,200.0
2005-06-09 13:45:00,34.99,34.99,34.99,34.99,200.0,32.8639,32.8639,32.8639,32.8639,200.0
2005-06-09 13:50:00,34.99,34.99,34.99,34.99,200.0,32.8639,32.8639,32.8639,32.8639,200.0
2005-06-09 13:55:00,34.98,34.98,34.97,34.97,1800.0,32.8545,32.8545,32.8451,32.8451,1800.0
2005-06-09 14:00:00,34.98,34.98,34.98,34.98,200.0,32.8545,32.8545,32.8545,32.8545,200.0
2005-06-09 14:05:00,34.97,34.98,34.97,34.98,800.0,32.8451,32.8545,32.8451,32.8545,800.0
2005-06-09 14:10:00,34.97,34.98,34.97,34.98,400.0,32.8451,32.8545,32.8451,32.8545,400.0
2005-06-09 14:15:00,34.98,34.98,34.97,34.97,1000.0,32.8545,32.8545,32.8451,32.8451,1000.0
2005-06-09 14:20:00,34.98,34.98,34.97,34.98,1400.0,32.8545,32.8545,32.8451,32.8545,1400.0
2005-06-09 14:25:00,34.97,34.98,34.97,34.98,1000.0,32.8451,32.8545,32.8451,32.8545,1000.0
2005-06-09 14:30:00,34.99,35.0,34.99,35.0,5800.0,32.8639,32.8732,32.8639,32.8732,5800.0
2005-06-09 14:35:00,35.0,35.02,35.0,35.02,4200.0,32.8732,32.892,32.8732,32.892,4200.0
2005-06-09 14:40:00,35.02,35.05,34.99,35.0,4200.0,32.892,32.9202,32.8639,32.8732,4200.0
2005-06-09 14:45:00,35.0,35.02,35.0,35.0,1200.0,32.8732,32.892,32.8732,32.8732,1200.0
2005-06-09 14:50:00,35.0,35.0,35.0,35.0,400.0,32.8732,32.8732,32.8732,32.8732,400.0
2005-06-09 14:55:00,34.99,35.0,34.99,35.0,1600.0,32.8639,32.8732,32.8639,32.8732,1600.0
2005-06-09 15:00:00,35.0,35.02,35.0,35.02,3600.0,32.8732,32.892,32.8732,32.892,3600.0
2005-06-09 15:05:00,35.04,35.1,35.04,35.1,2800.0,32.9108,32.9672,32.9108,32.9672,2800.0
2005-06-09 15:10:00,35.12,35.13,35.1,35.12,4400.0,32.986,32.9953,32.9672,32.986,4400.0
2005-06-09 15:15:00,35.12,35.15,35.12,35.15,4400.0,32.986,33.0141,32.986,33.0141,4400.0
2005-06-09 15:20:00,35.15,35.2,35.13,35.2,6600.0,33.0141,33.0611,32.9953,33.0611,6600.0
2005-06-09 15:25:00,35.21,35.22,35.19,35.19,4600.0,33.0705,33.0799,33.0517,33.0517,4600.0
2005-06-09 15:30:00,35.18,35.18,35.17,35.17,3400.0,33.0423,33.0423,33.0329,33.0329,3400.0
2005-06-09 15:35:00,35.17,35.22,35.17,35.21,5800.0,33.0329,33.0799,33.0329,33.0705,5800.0
2005-06-09 15:40:00,35.21,35.21,35.2,35.21,6800.0,33.0705,33.0705,33.0611,33.0705,6800.0
2005-06-09 15:45:00,35.21,35.21,35.2,35.21,1600.0,33.0705,33.0705,33.0611,33.0705,1600.0
2005-06-09 15:50:00,35.21,35.27,35.21,35.27,7800.0,33.0705,33.1268,33.0705,33.1268,7800.0
2005-06-09 15:55:00,35.27,35.31,35.27,35.31,7600.0,33.1268,33.1644,33.1268,33.1644,7600.0
2005-06-10 09:30:00,35.21,35.24,35.21,35.24,1400.0,33.0705,33.0987,33.0705,33.0987,1400.0
2005-06-10 09:35:00,35.19,35.23,35.18,35.23,2400.0,33.0517,33.0893,33.0423,33.0893,2400.0
2005-06-10 09:40:00,35.23,35.23,35.2,35.2,2800.0,33.0893,33.0893,33.0611,33.0611,2800.0
2005-06-10 09:45:00,35.17,35.17,35.15,35.15,1200.0,33.0329,33.0329,33.0141,33.0141,1200.0
2005-06-10 09:50:00,35.1,35.1,35.08,35.08,800.0,32.9672,32.9672,32.9484,32.9484,800.0
2005-06-10 09:55:00,35.02,35.02,35.0,35.0,1200.0,32.892,32.892,32.8732,32.8732,1200.0
2005-06-10 10:00:00,35.01,35.01,34.95,34.95,1600.0,32.8826,32.8826,32.8263,32.8263,1600.0
2005-06-10 10:05:00,34.96,34.96,34.91,34.91,1000.0,32.8357,32.8357,32.7887,32.7887,1000.0
2005-06-10 10:10:00,34.91,34.93,34.91,34.93,800.0,32.7887,32.8075,32.7887,32.8075,800.0
2005-06-10 10:15:00,34.91,34.91,34.91,34.91,1600.0,32.7887,32.7887,32.7887,32.7887,1600.0
2005-06-10 10:20:00,34.92,34.93,34.91,34.93,3400.0,32.7981,32.8075,32.7887,32.8075,3400.0
2005-06-10 10:25:00,34.95,34.95,34.95,34.95,400.0,32.8263,32.8263,32.8263,32.8263,400.0
2005-06-10 10:30:00,34.97,34.99,34.97,34.99,2000.0,32.8451,32.8639,32.8451,32.8639,2000.0
2005-06-10 10:35:00,35.01,35.02,35.01,35.02,600.0,32.8826,32.892,32.8826,32.892,600.0
2005-06-10 10:40:00,35.02,35.04,35.02,35.04,1000.0,32.892,32.9108,32.892,32.9108,1000.0
2005-06-10 10:45:00,35.02,35.02,35.02,35.02,3600.0,32.892,32.892,32.892,32.892,3600.0
2005-06-10 10:50:00,35.03,35.03,35.03,35.03,1800.0,32.9014,32.9014,32.9014,32.9014,1800.0
2005-06-10 10:55:00,35.01,35.05,35.01,35.05,600.0,32.8826,32.9202,32.8826,32.9202,600.0
2005-06-10 11:00:00,35.05,35.1,35.05,35.1,5800.0,32.9202,32.9672,32.9202,32.9672,5800.0
2005-06-10 11:05:00,35.1,35.1,35.1,35.1,600.0,32.9672,32.9672,32.9672,32.9672,600.0
2005-06-10 11:10:00,35.09,35.1,35.09,35.1,600.0,32.9578,32.9672,32.9578,32.9672,600.0
2005-06-10 11:15:00,35.1,35.1,35.1,35.1,0.0,32.9672,32.9672,32.9672,32.9672,0.0
2005-06-10 11:20:00,35.1,35.1,35.1,35.1,600.0,32.9672,32.9672,32.9672,32.9672,600.0
2005-06-10 11:25:00,35.1,35.1,35.1,35.1,200.0,32.9672,32.9672,32.9672,32.9672,200.0
2005-06-10 11:30:00,35.12,35.12,35.12,35.12,400.0,32.986,32.986,32.986,32.986,400.0
2005-06-10 11:35:00,35.16,35.16,35.13,35.13,600.0,33.0235,33.0235,32.9953,32.9953,600.0
2005-06-10 11:40:00,35.17,35.18,35.17,35.18,2200.0,33.0329,33.0423,33.0329,33.0423,2200.0
2005-06-10 11:45:00,35.17,35.19,35.17,35.19,1600.0,33.0329,33.0517,33.0329,33.0517,1600.0
2005-06-10 11:50:00,35.18,35.18,35.18,35.18,1000.0,33.0423,33.0423,33.0423,33.0423,1000.0
2005-06-10 11:55:00,35.15,35.17,35.15,35.17,1000.0,33.0141,33.0329,33.0141,33.0329,1000.0
2005-06-10 12:00:00,35.17,35.17,35.15,35.15,1400.0,33.0329,33.0329,33.0141,33.0141,1400.0
2005-06-10 12:05:00,35.16,35.16,35.16,35.16,1600.0,33.0235,33.0235,33.0235,33.0235,1600.0
2005-06-10 12:10:00,35.16,35.16,35.16,35.16,1400.0,33.0235,33.0235,33.0235,33.0235,1400.0
2005-06-10 12:15:00,35.14,35.14,35.13,35.13,1800.0,33.0047,33.0047,32.9953,32.9953,1800.0
2005-06-10 12:20:00,35.12,35.12,35.09,35.09,1400.0,32.986,32.986,32.9578,32.9578,1400.0
2005-06-10 12:25:00,35.09,35.11,35.09,35.11,2400.0,32.9578,32.9766,32.9578,32.9766,2400.0
2005-06-10 12:30:00,35.11,35.11,35.11,35.11,0.0,32.9766,32.9766,32.9766,32.9766,0.0
2005-06-10 12:35:00,35.13,35.13,35.13,35.13,1200.0,32.9953,32.9953,32.9953,32.9953,1200.0
2005-06-10 12:40:00,35.13,35.13,35.13,35.13,0.0,32.9953,32.9953,32.9953,32.9953,0.0
2005-06-10 12:45:00,35.13,35.13,35.13,35.13,0.0,32.9953,32.9953,32.9953,32.9953,0.0
2005-06-10 12:50:00,35.1,35.1,35.1,35.1,200.0,32.9672,32.9672,32.9672,32.9672,200.0
2005-06-10 12:55:00,35.1,35.1,35.1,35.1,2000.0,32.9672,32.9672,32.9672,32.9672,2000.0
2005-06-10 13:00:00,35.1,35.1,35.1,35.1,0.0,32.9672,32.9672,32.9672,32.9672,0.0
2005-06-10 13:05:00,35.1,35.1,35.1,35.1,1000.0,32.9672,32.9672,32.9672,32.9672,1000.0
2005-06-10 13:10:00,35.1,35.12,35.1,35.12,800.0,32.9672,32.986,32.9672,32.986,800.0
2005-06-10 13:15:00,35.13,35.13,35.13,35.13,2600.0,32.9953,32.9953,32.9953,32.9953,2600.0
2005-06-10 13:20:00,35.14,35.14,35.14,35.14,800.0,33.0047,33.0047,33.0047,33.0047,800.0
2005-06-10 13:25:00,35.11,35.13,35.11,35.13,4600.0,32.9766,32.9953,32.9766,32.9953,4600.0
2005-06-10 13:30:00,35.13,35.13,35.1,35.1,600.0,32.9953,32.9953,32.9672,32.9672,600.0
2005-06-10 13:35:00,35.14,35.14,35.14,35.14,800.0,33.0047,33.0047,33.0047,33.0047,800.0
2005-06-10 13:40:00,35.15,35.19,35.15,35.19,2000.0,33.0141,33.0517,33.0141,33.0517,2000.0
2005-06-10 13:45:00,35.19,35.19,35.19,35.19,0.0,33.0517,33.0517,33.0517,33.0517,0.0
2005-06-10 13:50:00,35.15,35.16,35.15,35.16,800.0,33.0141,33.0235,33.0141,33.0235,800.0
2005-06-10 13:55:00,35.16,35.16,35.16,35.16,200.0,33.0235,33.0235,33.0235,33.0235,200.0
2005-06-10 14:00:00,35.16,35.16,35.16,35.16,600.0,33.0235,33.0235,33.0235,33.0235,600.0
2005-06-10 14:05:00,35.13,35.13,35.13,35.13,200.0,32.9953,32.9953,32.9953,32.9953,200.0
2005-06-10 14:10:00,35.15,35.15,35.15,35.15,1800.0,33.0141,33.0141,33.0141,33.0141,1800.0
2005-06-10 14:15:00,35.18,35.19,35.15,35.19,3000.0,33.0423,33.0517,33.0141,33.0517,3000.0
2005-06-10 14:20:00,35.2,35.25,35.2,35.25,4000.0,33.0611,33.1081,33.0611,33.1081,4000.0
2005-06-10 14:25:00,35.28,35.31,35.27,35.31,8400.0,33.1362,33.1644,33.1268,33.1644,8400.0
2005-06-10 14:30:00,35.33,35.38,35.33,35.37,3400.0,33.1832,33.2302,33.1832,33.2208,3400.0
2005-06-10 14:35:00,35.35,35.35,35.35,35.35,24200.0,33.202,33.202,33.202,33.202,24200.0
2005-06-10 14:40:00,35.35,35.37,35.35,35.37,5600.0,33.202,33.2208,33.202,33.2208,5600.0
2005-06-10 14:45:00,35.37,35.37,35.33,35.33,8200.0,33.2208,33.2208,33.1832,33.1832,8200.0
2005-06-10 14:50:00,35.33,35.35,35.3,35.33,29200.0,33.1832,33.202,33.155,33.1832,29200.0
2005-06-10 14:55:00,35.35,35.35,35.33,35.33,18000.0,33.202,33.202,33.1832,33.1832,18000.0
2005-06-10 15:00:00,35.33,35.38,35.33,35.35,7000.0,33.1832,33.2302,33.1832,33.202,7000.0
2005-06-10 15:05:00,35.35,35.35,35.33,35.33,6800.0,33.202,33.202,33.1832,33.1832,6800.0
2005-06-10 15:10:00,35.33,35.33,35.33,35.33,3800.0,33.1832,33.1832,33.1832,33.1832,3800.0
2005-06-10 15:15:00,35.33,35.38,35.33,35.35,8600.0,33.1832,33.2302,33.1832,33.202,8600.0
2005-06-10 15:20:00,35.34,35.34,35.33,35.33,16800.0,33.1926,33.1926,33.1832,33.1832,16800.0
2005-06-10 15:25:00,35.3,35.3,35.2,35.2,16400.0,33.155,33.155,33.0611,33.0611,16400.0
2005-06-10 15:30:00,35.22,35.24,35.21,35.24,3000.0,33.0799,33.0987,33.0705,33.0987,3000.0
2005-06-10 15:35:00,35.24,35.28,35.24,35.28,10400.0,33.0987,33.1362,33.0987,33.1362,10400.0
2005-06-10 15:40:00,35.3,35.35,35.3,35.3,2800.0,33.155,33.202,33.155,33.155,2800.0
2005-06-10 15:45:00,35.3,35.3,35.27,35.27,4800.0,33.155,33.155,33.1268,33.1268,4800.0
2005-06-10 15:50:00,35.27,35.27,35.24,35.24,7200.0,33.1268,33.1268,33.0987,33.0987,7200.0
2005-06-10 15:55:00,35.21,35.24,35.21,35.24,5400.0,33.0705,33.0987,33.0705,33.0987,5400.0
2005-06-13 09:30:00,35.23,35.25,35.2,35.2,1000.0,33.0893,33.1081,33.0611,33.0611,1000.0
2005-06-13 09:35:00,35.18,35.18,35.18,35.18,200.0,33.0423,33.0423,33.0423,33.0423,200.0
2005-06-13 09:40:00,35.18,35.24,35.18,35.24,2400.0,33.0423,33.0987,33.0423,33.0987,2400.0
2005-06-13 09:45:00,35.2,35.25,35.2,35.25,400.0,33.0611,33.1081,33.0611,33.1081,400.0
2005-06-13 09:50:00,35.25,35.25,35.25,35.25,200.0,33.1081,33.1081,33.1081,33.1081,200.0
2005-06-13 09:55:00,35.24,35.24,35.22,35.22,2200.0,33.0987,33.0987,33.0799,33.0799,2200.0
2005-06-13 10:00:00,35.22,35.22,35.22,35.22,600.0,33.0799,33.0799,33.0799,33.0799,600.0
2005-06-13 10:05:00,35.22,35.22,35.22,35.22,200.0,33.0799,33.0799,33.0799,33.0799,200.0
2005-06-13 10:10:00,35.21,35.21,35.2,35.2,400.0,33.0705,33.0705,33.0611,33.0611,400.0
2005-06-13 10:15:00,35.2,35.2,35.2,35.2,200.0,33.0611,33.0611,33.0611,33.0611,200.0
2005-06-13 10:20:00,35.21,35.21,35.21,35.21,600.0,33.0705,33.0705,33.0705,33.0705,600.0
2005-06-13 10:25:00,35.21,35.21,35.2,35.21,1800.0,33.0705,33.0705,33.0611,33.0705,1800.0
2005-06-13 10:30:00,35.21,35.22,35.21,35.22,1000.0,33.0705,33.0799,33.0705,33.0799,1000.0
2005-06-13 10:35:00,35.22,35.23,35.22,35.23,6200.0,33.0799,33.0893,33.0799,33.0893,6200.0
2005-06-13 10:40:00,35.23,35.23,35.21,35.22,4800.0,33.0893,33.0893,33.0705,33.0799,4800.0
2005-06-13 10:45:00,35.22,35.22,35.21,35.22,7200.0,33.0799,33.0799,33.0705,33.0799,7200.0
2005-06-13 10:50:00,35.22,35.22,35.19,35.19,1000.0,33.0799,33.0799,33.0517,33.0517,1000.0
2005-06-13 10:55:00,35.2,35.2,35.2,35.2,600.0,33.0611,33.0611,33.0611,33.0611,600.0
2005-06-13 11:00:00,35.19,35.2,35.19,35.2,7400.0,33.0517,33.0611,33.0517,33.0611,7400.0
2005-06-13 11:05:00,35.19,35.2,35.19,35.2,6200.0,33.0517,33.0611,33.0517,33.0611,6200.0
2005-06-13 11:10:00,35.18,35.2,35.18,35.19,2200.0,33.0423,33.0611,33.0423,33.0517,2200.0
2005-06-13 11:15:00,35.18,35.19,35.18,35.19,2800.0,33.0423,33.0517,33.0423,33.0517,2800.0
2005-06-13 11:20:00,35.16,35.18,35.16,35.17,4200.0,33.0235,33.0423,33.0235,33.0329,4200.0
2005-06-13 11:25:00,35.17,35.18,35.17,35.18,7400.0,33.0329,33.0423,33.0329,33.0423,7400.0
2005-06-13 11:30:00,35.15,35.15,35.15,35.15,200.0,33.0141,33.0141,33.0141,33.0141,200.0
2005-06-13 11:35:00,35.16,35.16,35.15,35.15,400.0,33.0235,33.0235,33.0141,33.0141,400.0
2005-06-13 11:40:00,35.15,35.15,35.13,35.13,1000.0,33.0141,33.0141,32.9953,32.9953,1000.0
2005-06-13 11:45:00,35.13,35.15,35.13,35.15,1400.0,32.9953,33.0141,32.9953,33.0141,1400.0
2005-06-13 11:50:00,35.15,35.15,35.13,35.15,800.0,33.0141,33.0141,32.9953,33.0141,800.0
2005-06-13 11:55:00,35.15,35.15,35.14,35.15,3400.0,33.0141,33.0141,33.0047,33.0141,3400.0
2005-06-13 12:00:00,35.15,35.15,35.12,35.13,3200.0,33.0141,33.0141,32.986,32.9953,3200.0
2005-06-13 12:05:00,35.1,35.12,35.1,35.12,2600.0,32.9672,32.986,32.9672,32.986,2600.0
2005-06-13 12:10:00,35.12,35.12,35.1,35.12,800.0,32.986,32.986,32.9672,32.986,800.0
2005-06-13 12:15:00,35.12,35.12,35.12,35.12,800.0,32.986,32.986,32.986,32.986,800.0
2005-06-13 12:20:00,35.12,35.12,35.12,35.12,200.0,32.986,32.986,32.986,32.986,200.0
2005-06-13 12:25:00,35.12,35.13,35.12,35.12,2000.0,32.986,32.9953,32.986,32.986,2000.0
2005-06-13 12:30:00,35.13,35.13,35.13,35.13,600.0,32.9953,32.9953,32.9953,32.9953,600.0
2005-06-13 12:35:00,35.12,35.12,35.1,35.1,1200.0,32.986,32.986,32.9672,32.9672,1200.0
2005-06-13 12:40:00,35.1,35.1,35.1,35.1,400.0,32.9672,32.9672,32.9672,32.9672,400.0
2005-06-13 12:45:00,35.1,35.12,35.1,35.12,1200.0,32.9672,32.986,32.9672,32.986,1200.0
2005-06-13 12:50:00,35.1,35.1,35.1,35.1,1400.0,32.9672,32.9672,32.9672,32.9672,1400.0
2005-06-13 12:55:00,35.1,35.1,35.1,35.1,600.0,32.9672,32.9672,32.9672,32.9672,600.0
2005-06-13 13:00:00,35.1,35.1,35.1,35.1,3400.0,32.9672,32.9672,32.9672,32.9672,3400.0
2005-06-13 13:05:00,35.1,35.12,35.1,35.11,5800.0,32.9672,32.986,32.9672,32.9766,5800.0
2005-06-13 13:10:00,35.12,35.12,35.11,35.12,3400.0,32.986,32.986,32.9766,32.986,3400.0
2005-06-13 13:15:00,35.12,35.12,35.1,35.1,1400.0,32.986,32.986,32.9672,32.9672,1400.0
2005-06-13 13:20:00,35.11,35.11,35.11,35.11,3400.0,32.9766,32.9766,32.9766,32.9766,3400.0
2005-06-13 13:25:00,35.11,35.11,35.1,35.1,2200.0,32.9766,32.9766,32.9672,32.9672,2200.0
2005-06-13 13:30:00,35.1,35.1,35.1,35.1,1000.0,32.9672,32.9672,32.9672,32.9672,1000.0
2005-06-13 13:35:00,35.1,35.1,35.02,35.04,6200.0,32.9672,32.9672,32.892,32.9108,6200.0
2005-06-13 13:40:00,35.01,35.01,34.95,34.97,18200.0,32.8826,32.8826,32.8263,32.8451,18200.0
2005-06-13 13:45:00,34.98,34.98,34.98,34.98,1000.0,32.8545,32.8545,32.8545,32.8545,1000.0
2005-06-13 13:50:00,34.98,34.98,34.98,34.98,1000.0,32.8545,32.8545,32.8545,32.8545,1000.0
2005-06-13 13:55:00,35.0,35.0,34.95,34.95,1200.0,32.8732,32.8732,32.8263,32.8263,1200.0
2005-06-13 14:00:00,34.95,34.96,34.95,34.96,1800.0,32.8263,32.8357,32.8263,32.8357,1800.0
2005-06-13 14:05:00,34.96,34.99,34.96,34.99,2400.0,32.8357,32.8639,32.8357,32.8639,2400.0
2005-06-13 14:10:00,34.99,34.99,34.99,34.99,1200.0,32.8639,32.8639,32.8639,32.8639,1200.0
2005-06-13 14:15:00,34.99,34.99,34.96,34.96,2800.0,32.8639,32.8639,32.8357,32.8357,2800.0
2005-06-13 14:20:00,34.94,34.98,34.94,34.98,1200.0,32.8169,32.8545,32.8169,32.8545,1200.0
2005-06-13 14:25:00,34.97,34.97,34.97,34.97,200.0,32.8451,32.8451,32.8451,32.8451,200.0
2005-06-13 14:30:00,34.94,34.94,34.93,34.94,2400.0,32.8169,32.8169,32.8075,32.8169,2400.0
2005-06-13 14:35:00,34.94,34.97,34.94,34.94,2200.0,32.8169,32.8451,32.8169,32.8169,2200.0
2005-06-13 14:40:00,34.94,34.94,34.94,34.94,4200.0,32.8169,32.8169,32.8169,32.8169,4200.0
2005-06-13 14:45:00,34.94,34.94,34.91,34.91,1800.0,32.8169,32.8169,32.7887,32.7887,1800.0
2005-06-13 14:50:00,34.91,34.92,34.91,34.91,2400.0,32.7887,32.7981,32.7887,32.7887,2400.0
2005-06-13 14:55:00,34.9,34.95,34.9,34.95,4400.0,32.7793,32.8263,32.7793,32.8263,4400.0
2005-06-13 15:00:00,34.96,34.96,34.94,34.94,4400.0,32.8357,32.8357,32.8169,32.8169,4400.0
2005-06-13 15:05:00,34.96,34.96,34.96,34.96,3400.0,32.8357,32.8357,32.8357,32.8357,3400.0
2005-06-13 15:10:00,34.96,34.96,34.95,34.96,4600.0,32.8357,32.8357,32.8263,32.8357,4600.0
2005-06-13 15:15:00,34.97,34.97,34.91,34.91,3000.0,32.8451,32.8451,32.7887,32.7887,3000.0
2005-06-13 15:20:00,34.92,34.95,34.92,34.95,3200.0,32.7981,32.8263,32.7981,32.8263,3200.0
2005-06-13 15:25:00,34.95,34.95,34.95,34.95,3200.0,32.8263,32.8263,32.8263,32.8263,3200.0
2005-06-13 15:30:00,34.95,34.95,34.92,34.92,27400.0,32.8263,32.8263,32.7981,32.7981,27400.0
2005-06-13 15:35:00,34.92,34.92,34.88,34.88,15200.0,32.7981,32.7981,32.7605,32.7605,15200.0
2005-06-13 15:40:00,34.88,34.88,34.87,34.87,8200.0,32.7605,32.7605,32.7511,32.7511,8200.0
2005-06-13 15:45:00,34.87,34.88,34.87,34.88,8000.0,32.7511,32.7605,32.7511,32.7605,8000.0
2005-06-13 15:50:00,34.88,34.88,34.88,34.88,10800.0,32.7605,32.7605,32.7605,32.7605,10800.0
2005-06-13 15:55:00,34.87,34.88,34.87,34.88,17200.0,32.7511,32.7605,32.7511,32.7605,17200.0
2005-06-14 09:30:00,34.9,34.93,34.88,34.93,2200.0,32.7793,32.8075,32.7605,32.8075,2200.0
2005-06-14 09:35:00,34.93,34.93,34.9,34.9,2000.0,32.8075,32.8075,32.7793,32.7793,2000.0
2005-06-14 09:40:00,34.9,34.9,34.88,34.88,1400.0,32.7793,32.7793,32.7605,32.7605,1400.0
2005-06-14 09:45:00,34.88,34.88,34.77,34.77,5600.0,32.7605,32.7605,32.6572,32.6572,5600.0
2005-06-14 09:50:00,34.75,34.76,34.75,34.75,4600.0,32.6384,32.6478,32.6384,32.6384,4600.0
2005-06-14 09:55:00,34.75,34.76,34.74,34.75,11400.0,32.6384,32.6478,32.629,32.6384,11400.0
2005-06-14 10:00:00,34.75,34.75,34.74,34.74,6800.0,32.6384,32.6384,32.629,32.629,6800.0
2005-06-14 10:05:00,34.74,34.75,34.73,34.74,4000.0,32.629,32.6384,32.6197,32.629,4000.0
2005-06-14 10:10:00,34.75,34.75,34.74,34.74,9800.0,32.6384,32.6384,32.629,32.629,9800.0
2005-06-14 10:15:00,34.73,34.74,34.61,34.63,44000.0,32.6197,32.629,32.5069,32.5257,44000.0
2005-06-14 10:20:00,34.63,34.63,34.6,34.63,2400.0,32.5257,32.5257,32.4975,32.5257,2400.0
2005-06-14 10:25:00,34.63,34.68,34.63,34.68,3600.0,32.5257,32.5727,32.5257,32.5727,3600.0
2005-06-14 10:30:00,34.68,34.74,34.67,34.74,6400.0,32.5727,32.629,32.5633,32.629,6400.0
2005-06-14 10:35:00,34.74,34.8,34.74,34.8,6000.0,32.629,32.6854,32.629,32.6854,6000.0
2005-06-14 10:40:00,34.8,34.88,34.8,34.88,7400.0,32.6854,32.7605,32.6854,32.7605,7400.0
2005-06-14 10:45:00,34.88,34.88,34.81,34.81,7200.0,32.7605,32.7605,32.6948,32.6948,7200.0
2005-06-14 10:50:00,34.85,34.86,34.85,34.85,1400.0,32.7324,32.7418,32.7324,32.7324,1400.0
2005-06-14 10:55:00,34.86,34.87,34.84,34.84,3800.0,32.7418,32.7511,32.723,32.723,3800.0
2005-06-14 11:00:00,34.83,34.83,34.77,34.78,5000.0,32.7136,32.7136,32.6572,32.6666,5000.0
2005-06-14 11:05:00,34.78,34.78,34.71,34.71,8600.0,32.6666,32.6666,32.6009,32.6009,8600.0
2005-06-14 11:10:00,34.72,34.72,34.6,34.6,14400.0,32.6103,32.6103,32.4975,32.4975,14400.0
2005-06-14 11:15:00,34.61,34.68,34.61,34.68,11800.0,32.5069,32.5727,32.5069,32.5727,11800.0
2005-06-14 11:20:00,34.7,34.71,34.7,34.71,2000.0,32.5915,32.6009,32.5915,32.6009,2000.0
2005-06-14 11:25:00,34.71,34.72,34.71,34.71,4000.0,32.6009,32.6103,32.6009,32.6009,4000.0
2005-06-14 11:30:00,34.71,34.71,34.7,34.7,6400.0,32.6009,32.6009,32.5915,32.5915,6400.0
2005-06-14 11:35:00,34.7,34.7,34.68,34.69,2200.0,32.5915,32.5915,32.5727,32.5821,2200.0
2005-06-14 11:40:00,34.69,34.7,34.69,34.7,2600.0,32.5821,32.5915,32.5821,32.5915,2600.0
2005-06-14 11:45:00,34.7,34.7,34.69,34.69,2400.0,32.5915,32.5915,32.5821,32.5821,2400.0
2005-06-14 11:50:00,34.7,34.7,34.68,34.68,2400.0,32.5915,32.5915,32.5727,32.5727,2400.0
2005-06-14 11:55:00,34.68,34.68,34.68,34.68,1400.0,32.5727,32.5727,32.5727,32.5727,1400.0
2005-06-14 12:00:00,34.68,34.68,34.68,34.68,600.0,32.5727,32.5727,32.5727,32.5727,600.0
2005-06-14 12:05:00,34.68,34.68,34.68,34.68,2800.0,32.5727,32.5727,32.5727,32.5727,2800.0
2005-06-14 12:10:00,34.69,34.7,34.67,34.67,12600.0,32.5821,32.5915,32.5633,32.5633,12600.0
2005-06-14 12:15:00,34.67,34.68,34.67,34.68,6000.0,32.5633,32.5727,32.5633,32.5727,6000.0
2005-06-14 12:20:00,34.68,34.77,34.68,34.77,10600.0,32.5727,32.6572,32.5727,32.6572,10600.0
2005-06-14 12:25:00,34.77,34.77,34.77,34.77,3800.0,32.6572,32.6572,32.6572,32.6572,3800.0
2005-06-14 12:30:00,34.77,34.77,34.74,34.74,4200.0,32.6572,32.6572,32.629,32.629,4200.0
2005-06-14 12:35:00,34.74,34.74,34.73,34.73,400.0,32.629,32.629,32.6197,32.6197,400.0
2005-06-14 12:40:00,34.73,34.74,34.73,34.74,1600.0,32.6197,32.629,32.6197,32.629,1600.0
2005-06-14 12:45:00,34.75,34.77,34.75,34.77,1600.0,32.6384,32.6572,32.6384,32.6572,1600.0
2005-06-14 12:50:00,34.77,34.85,34.77,34.83,5600.0,32.6572,32.7324,32.6572,32.7136,5600.0
2005-06-14 12:55:00,34.85,34.88,34.83,34.87,5600.0,32.7324,32.7605,32.7136,32.7511,5600.0
2005-06-14 13:00:00,34.88,34.88,34.81,34.81,4600.0,32.7605,32.7605,32.6948,32.6948,4600.0
2005-06-14 13:05:00,34.83,34.83,34.83,34.83,200.0,32.7136,32.7136,32.7136,32.7136,200.0
2005-06-14 13:10:00,34.85,34.88,34.83,34.88,1600.0,32.7324,32.7605,32.7136,32.7605,1600.0
2005-06-14 13:15:00,34.88,34.89,34.88,34.89,800.0,32.7605,32.7699,32.7605,32.7699,800.0
2005-06-14 13:20:00,34.89,34.89,34.89,34.89,200.0,32.7699,32.7699,32.7699,32.7699,200.0
2005-06-14 13:25:00,34.88,34.88,34.88,34.88,400.0,32.7605,32.7605,32.7605,32.7605,400.0
2005-06-14 13:30:00,34.89,34.89,34.89,34.89,1600.0,32.7699,32.7699,32.7699,32.7699,1600.0
2005-06-14 13:35:00,34.9,34.9,34.9,34.9,400.0,32.7793,32.7793,32.7793,32.7793,400.0
2005-06-14 13:40:00,34.9,34.92,34.9,34.9,3200.0,32.7793,32.7981,32.7793,32.7793,3200.0
2005-06-14 13:45:00,34.9,34.9,34.9,34.9,4400.0,32.7793,32.7793,32.7793,32.7793,4400.0
2005-06-14 13:50:00,34.9,34.9,34.89,34.89,2000.0,32.7793,32.7793,32.7699,32.7699,2000.0
2005-06-14 13:55:00,34.89,34.9,34.89,34.9,400.0,32.7699,32.7793,32.7699,32.7793,400.0
2005-06-14 14:00:00,34.9,34.93,34.9,34.9,8400.0,32.7793,32.8075,32.7793,32.7793,8400.0
2005-06-14 14:05:00,34.88,34.88,34.82,34.82,5400.0,32.7605,32.7605,32.7042,32.7042,5400.0
2005-06-14 14:10:00,34.83,34.84,34.83,34.83,2200.0,32.7136,32.723,32.7136,32.7136,2200.0
2005-06-14 14:15:00,34.83,34.84,34.8,34.8,2000.0,32.7136,32.723,32.6854,32.6854,2000.0
2005-06-14 14:20:00,34.82,34.82,34.82,34.82,600.0,32.7042,32.7042,32.7042,32.7042,600.0
2005-06-14 14:25:00,34.82,34.83,34.8,34.8,1400.0,32.7042,32.7136,32.6854,32.6854,1400.0
2005-06-14 14:30:00,34.82,34.83,34.82,34.82,800.0,32.7042,32.7136,32.7042,32.7042,800.0
2005-06-14 14:35:00,34.81,34.82,34.81,34.81,4400.0,32.6948,32.7042,32.6948,32.6948,4400.0
2005-06-14 14:40:00,34.82,34.82,34.81,34.82,3000.0,32.7042,32.7042,32.6948,32.7042,3000.0
2005-06-14 14:45:00,34.82,34.82,34.77,34.78,4800.0,32.7042,32.7042,32.6572,32.6666,4800.0
2005-06-14 14:50:00,34.79,34.79,34.79,34.79,400.0,32.676,32.676,32.676,32.676,400.0
2005-06-14 14:55:00,34.79,34.79,34.79,34.79,800.0,32.676,32.676,32.676,32.676,800.0
2005-06-14 15:00:00,34.79,34.79,34.79,34.79,1600.0,32.676,32.676,32.676,32.676,1600.0
2005-06-14 15:05:00,34.79,34.79,34.79,34.79,4800.0,32.676,32.676,32.676,32.676,4800.0
2005-06-14 15:10:00,34.75,34.75,34.7,34.71,15800.0,32.6384,32.6384,32.5915,32.6009,15800.0
2005-06-14 15:15:00,34.71,34.71,34.7,34.7,12600.0,32.6009,32.6009,32.5915,32.5915,12600.0
2005-06-14 15:20:00,34.71,34.71,34.7,34.7,17800.0,32.6009,32.6009,32.5915,32.5915,17800.0
2005-06-14 15:25:00,34.7,34.7,34.7,34.7,22000.0,32.5915,32.5915,32.5915,32.5915,22000.0
2005-06-14 15:30:00,34.7,34.7,34.68,34.7,36800.0,32.5915,32.5915,32.5727,32.5915,36800.0
2005-06-14 15:35:00,34.71,34.72,34.71,34.72,13000.0,32.6009,32.6103,32.6009,32.6103,13000.0
2005-06-14 15:40:00,34.72,34.73,34.72,34.72,1600.0,32.6103,32.6197,32.6103,32.6103,1600.0
2005-06-14 15:45:00,34.72,34.73,34.72,34.73,5400.0,32.6103,32.6197,32.6103,32.6197,5400.0
2005-06-14 15:50:00,34.73,34.73,34.68,34.68,5400.0,32.6197,32.6197,32.5727,32.5727,5400.0
2005-06-14 15:55:00,34.68,34.7,34.67,34.7,14000.0,32.5727,32.5915,32.5633,32.5915,14000.0
2005-06-15 09:30:00,34.77,34.79,34.77,34.79,2800.0,32.6572,32.676,32.6572,32.676,2800.0
2005-06-15 09:35:00,34.83,34.85,34.83,34.84,1800.0,32.7136,32.7324,32.7136,32.723,1800.0
2005-06-15 09:40:00,34.85,34.94,34.85,34.94,1800.0,32.7324,32.8169,32.7324,32.8169,1800.0
2005-06-15 09:45:00,35.02,35.1,35.02,35.05,8600.0,32.892,32.9672,32.892,32.9202,8600.0
2005-06-15 09:50:00,35.02,35.02,34.99,34.99,600.0,32.892,32.892,32.8639,32.8639,600.0
2005-06-15 09:55:00,34.98,34.99,34.98,34.99,3000.0,32.8545,32.8639,32.8545,32.8639,3000.0
2005-06-15 10:00:00,34.99,34.99,34.97,34.97,3000.0,32.8639,32.8639,32.8451,32.8451,3000.0
2005-06-15 10:05:00,34.96,34.96,34.94,34.95,2800.0,32.8357,32.8357,32.8169,32.8263,2800.0
2005-06-15 10:10:00,34.95,34.95,34.95,34.95,3000.0,32.8263,32.8263,32.8263,32.8263,3000.0
2005-06-15 10:15:00,34.95,34.95,34.94,34.94,2400.0,32.8263,32.8263,32.8169,32.8169,2400.0
2005-06-15 10:20:00,34.9,34.91,34.9,34.91,800.0,32.7793,32.7887,32.7793,32.7887,800.0
2005-06-15 10:25:00,34.9,34.9,34.83,34.83,2600.0,32.7793,32.7793,32.7136,32.7136,2600.0
2005-06-15 10:30:00,34.8,34.8,34.75,34.77,2600.0,32.6854,32.6854,32.6384,32.6572,2600.0
2005-06-15 10:35:00,34.77,34.77,34.77,34.77,0.0,32.6572,32.6572,32.6572,32.6572,0.0
2005-06-15 10:40:00,34.76,34.76,34.7,34.7,5800.0,32.6478,32.6478,32.5915,32.5915,5800.0
2005-06-15 10:45:00,34.71,34.71,34.7,34.71,1400.0,32.6009,32.6009,32.5915,32.6009,1400.0
2005-06-15 10:50:00,34.7,34.7,34.68,34.68,1600.0,32.5915,32.5915,32.5727,32.5727,1600.0
2005-06-15 10:55:00,34.67,34.68,34.67,34.67,7800.0,32.5633,32.5727,32.5633,32.5633,7800.0
2005-06-15 11:00:00,34.66,34.67,34.66,34.66,4800.0,32.5539,32.5633,32.5539,32.5539,4800.0
2005-06-15 11:05:00,34.66,34.69,34.66,34.69,4600.0,32.5539,32.5821,32.5539,32.5821,4600.0
2005-06-15 11:10:00,34.7,34.7,34.67,34.67,2200.0,32.5915,32.5915,32.5633,32.5633,2200.0
2005-06-15 11:15:00,34.67,34.67,34.67,34.67,3000.0,32.5633,32.5633,32.5633,32.5633,3000.0
2005-06-15 11:20:00,34.68,34.68,34.68,34.68,2600.0,32.5727,32.5727,32.5727,32.5727,2600.0
2005-06-15 11:25:00,34.68,34.68,34.67,34.67,600.0,32.5727,32.5727,32.5633,32.5633,600.0
2005-06-15 11:30:00,34.67,34.67,34.66,34.67,2600.0,32.5633,32.5633,32.5539,32.5633,2600.0
2005-06-15 11:35:00,34.67,34.67,34.67,34.67,1200.0,32.5633,32.5633,32.5633,32.5633,1200.0
2005-06-15 11:40:00,34.67,34.67,34.66,34.66,2000.0,32.5633,32.5633,32.5539,32.5539,2000.0
2005-06-15 11:45:00,34.66,34.66,34.65,34.65,1000.0,32.5539,32.5539,32.5445,32.5445,1000.0
2005-06-15 11:50:00,34.63,34.63,34.56,34.58,3000.0,32.5257,32.5257,32.46,32.4788,3000.0
2005-06-15 11:55:00,34.57,34.57,34.57,34.57,2400.0,32.4694,32.4694,32.4694,32.4694,2400.0
2005-06-15 12:00:00,34.57,34.59,34.56,34.59,3400.0,32.4694,32.4882,32.46,32.4882,3400.0
2005-06-15 12:05:00,34.58,34.61,34.58,34.61,3200.0,32.4788,32.5069,32.4788,32.5069,3200.0
2005-06-15 12:10:00,34.62,34.67,34.62,34.66,9800.0,32.5163,32.5633,32.5163,32.5539,9800.0
2005-06-15 12:15:00,34.66,34.66,34.63,34.63,3800.0,32.5539,32.5539,32.5257,32.5257,3800.0
2005-06-15 12:20:00,34.63,34.63,34.62,34.63,7800.0,32.5257,32.5257,32.5163,32.5257,7800.0
2005-06-15 12:25:00,34.63,34.63,34.62,34.63,3000.0,32.5257,32.5257,32.5163,32.5257,3000.0
2005-06-15 12:30:00,34.63,34.63,34.6,34.6,103200.0,32.5257,32.5257,32.4975,32.4975,103200.0
2005-06-15 12:35:00,34.62,34.63,34.62,34.62,1200.0,32.5163,32.5257,32.5163,32.5163,1200.0
2005-06-15 12:40:00,34.62,34.64,34.62,34.63,7800.0,32.5163,32.5351,32.5163,32.5257,7800.0
2005-06-15 12:45:00,34.63,34.64,34.63,34.64,1400.0,32.5257,32.5351,32.5257,32.5351,1400.0
2005-06-15 12:50:00,34.63,34.63,34.62,34.62,2000.0,32.5257,32.5257,32.5163,32.5163,2000.0
2005-06-15 12:55:00,34.62,34.63,34.62,34.63,400.0,32.5163,32.5257,32.5163,32.5257,400.0
2005-06-15 13:00:00,34.63,34.65,34.63,34.64,5600.0,32.5257,32.5445,32.5257,32.5351,5600.0
2005-06-15 13:05:00,34.63,34.63,34.63,34.63,1000.0,32.5257,32.5257,32.5257,32.5257,1000.0
2005-06-15 13:10:00,34.63,34.63,34.63,34.63,1200.0,32.5257,32.5257,32.5257,32.5257,1200.0
2005-06-15 13:15:00,34.63,34.63,34.63,34.63,1400.0,32.5257,32.5257,32.5257,32.5257,1400.0
2005-06-15 13:20:00,34.63,34.63,34.56,34.57,3800.0,32.5257,32.5257,32.46,32.4694,3800.0
2005-06-15 13:25:00,34.56,34.56,34.45,34.45,7400.0,32.46,32.46,32.3567,32.3567,7400.0
2005-06-15 13:30:00,34.45,34.47,34.45,34.47,1000.0,32.3567,32.3754,32.3567,32.3754,1000.0
2005-06-15 13:35:00,34.48,34.54,34.48,34.54,3200.0,32.3848,32.4412,32.3848,32.4412,3200.0
2005-06-15 13:40:00,34.54,34.54,34.54,34.54,200.0,32.4412,32.4412,32.4412,32.4412,200.0
2005-06-15 13:45:00,34.54,34.57,34.54,34.57,3200.0,32.4412,32.4694,32.4412,32.4694,3200.0
2005-06-15 13:50:00,34.59,34.6,34.59,34.59,5400.0,32.4882,32.4975,32.4882,32.4882,5400.0
2005-06-15 13:55:00,34.59,34.6,34.57,34.59,7600.0,32.4882,32.4975,32.4694,32.4882,7600.0
2005-06-15 14:00:00,34.6,34.63,34.6,34.62,3800.0,32.4975,32.5257,32.4975,32.5163,3800.0
2005-06-15 14:05:00,34.63,34.67,34.62,34.66,5400.0,32.5257,32.5633,32.5163,32.5539,5400.0
2005-06-15 14:10:00,34.66,34.66,34.62,34.63,3400.0,32.5539,32.5539,32.5163,32.5257,3400.0
2005-06-15 14:15:00,34.64,34.65,34.64,34.65,5200.0,32.5351,32.5445,32.5351,32.5445,5200.0
2005-06-15 14:20:00,34.65,34.67,34.65,34.67,1600.0,32.5445,32.5633,32.5445,32.5633,1600.0
2005-06-15 14:25:00,34.65,34.65,34.64,34.65,2600.0,32.5445,32.5445,32.5351,32.5445,2600.0
2005-06-15 14:30:00,34.65,34.68,34.65,34.68,2600.0,32.5445,32.5727,32.5445,32.5727,2600.0
2005-06-15 14:35:00,34.69,34.72,34.68,34.72,5400.0,32.5821,32.6103,32.5727,32.6103,5400.0
2005-06-15 14:40:00,34.72,34.72,34.71,34.72,8400.0,32.6103,32.6103,32.6009,32.6103,8400.0
2005-06-15 14:45:00,34.73,34.73,34.72,34.72,2600.0,32.6197,32.6197,32.6103,32.6103,2600.0
2005-06-15 14:50:00,34.72,34.72,34.71,34.71,3200.0,32.6103,32.6103,32.6009,32.6009,3200.0
2005-06-15 14:55:00,34.71,34.72,34.71,34.72,2200.0,32.6009,32.6103,32.6009,32.6103,2200.0
2005-06-15 15:00:00,34.72,34.73,34.72,34.73,3600.0,32.6103,32.6197,32.6103,32.6197,3600.0
2005-06-15 15:05:00,34.72,34.72,34.72,34.72,3400.0,32.6103,32.6103,32.6103,32.6103,3400.0
2005-06-15 15:10:00,34.72,34.72,34.72,34.72,1200.0,32.6103,32.6103,32.6103,32.6103,1200.0
2005-06-15 15:15:00,34.72,34.73,34.72,34.73,3000.0,32.6103,32.6197,32.6103,32.6197,3000.0
2005-06-15 15:20:00,34.73,34.73,34.68,34.68,7200.0,32.6197,32.6197,32.5727,32.5727,7200.0
2005-06-15 15:25:00,34.69,34.7,34.69,34.7,4000.0,32.5821,32.5915,32.5821,32.5915,4000.0
2005-06-15 15:30:00,34.7,34.71,34.69,34.7,5200.0,32.5915,32.6009,32.5821,32.5915,5200.0
2005-06-15 15:35:00,34.7,34.74,34.7,34.74,8800.0,32.5915,32.629,32.5915,32.629,8800.0
2005-06-15 15:40:00,34.74,34.75,34.74,34.74,7000.0,32.629,32.6384,32.629,32.629,7000.0
2005-06-15 15:45:00,34.74,34.74,34.74,34.74,2000.0,32.629,32.629,32.629,32.629,2000.0
2005-06-15 15:50:00,34.74,34.74,34.7,34.7,8000.0,32.629,32.629,32.5915,32.5915,8000.0
2005-06-15 15:55:00,34.69,34.69,34.62,34.63,41200.0,32.5821,32.5821,32.5163,32.5257,41200.0
2005-06-16 09:30:00,34.75,34.83,34.73,34.83,5600.0,32.6384,32.7136,32.6197,32.7136,5600.0
2005-06-16 09:35:00,34.85,35.13,34.85,35.1,11400.0,32.7324,32.9953,32.7324,32.9672,11400.0
2005-06-16 09:40:00,35.1,35.1,35.1,35.1,1200.0,32.9672,32.9672,32.9672,32.9672,1200.0
2005-06-16 09:45:00,35.09,35.09,35.01,35.01,3800.0,32.9578,32.9578,32.8826,32.8826,3800.0
2005-06-16 09:50:00,35.0,35.0,34.95,34.95,9600.0,32.8732,32.8732,32.8263,32.8263,9600.0
2005-06-16 09:55:00,34.96,34.96,34.93,34.93,2800.0,32.8357,32.8357,32.8075,32.8075,2800.0
2005-06-16 10:00:00,34.92,34.94,34.92,34.94,6800.0,32.7981,32.8169,32.7981,32.8169,6800.0
2005-06-16 10:05:00,34.94,34.95,34.92,34.95,5800.0,32.8169,32.8263,32.7981,32.8263,5800.0
2005-06-16 10:10:00,34.92,34.92,34.84,34.86,6200.0,32.7981,32.7981,32.723,32.7418,6200.0
2005-06-16 10:15:00,34.86,34.87,34.83,34.83,2400.0,32.7418,32.7511,32.7136,32.7136,2400.0
2005-06-16 10:20:00,34.81,34.85,34.81,34.85,6000.0,32.6948,32.7324,32.6948,32.7324,6000.0
2005-06-16 10:25:00,34.85,34.88,34.85,34.88,1800.0,32.7324,32.7605,32.7324,32.7605,1800.0
2005-06-16 10:30:00,34.88,34.9,34.88,34.9,2600.0,32.7605,32.7793,32.7605,32.7793,2600.0
2005-06-16 10:35:00,34.88,34.88,34.88,34.88,1200.0,32.7605,32.7605,32.7605,32.7605,1200.0
2005-06-16 10:40:00,34.88,34.93,34.88,34.93,3200.0,32.7605,32.8075,32.7605,32.8075,3200.0
2005-06-16 10:45:00,34.93,34.95,34.93,34.95,2200.0,32.8075,32.8263,32.8075,32.8263,2200.0
2005-06-16 10:50:00,34.95,34.95,34.92,34.92,1400.0,32.8263,32.8263,32.7981,32.7981,1400.0
2005-06-16 10:55:00,34.91,34.91,34.9,34.9,1400.0,32.7887,32.7887,32.7793,32.7793,1400.0
2005-06-16 11:00:00,34.9,34.91,34.9,34.91,5200.0,32.7793,32.7887,32.7793,32.7887,5200.0
2005-06-16 11:05:00,34.91,34.91,34.84,34.84,2600.0,32.7887,32.7887,32.723,32.723,2600.0
2005-06-16 11:10:00,34.85,34.85,34.83,34.83,1600.0,32.7324,32.7324,32.7136,32.7136,1600.0
2005-06-16 11:15:00,34.82,34.82,34.81,34.81,3400.0,32.7042,32.7042,32.6948,32.6948,3400.0
2005-06-16 11:20:00,34.83,34.83,34.83,34.83,600.0,32.7136,32.7136,32.7136,32.7136,600.0
2005-06-16 11:25:00,34.83,34.84,34.83,34.84,2200.0,32.7136,32.723,32.7136,32.723,2200.0
2005-06-16 11:30:00,34.83,34.85,34.83,34.85,3400.0,32.7136,32.7324,32.7136,32.7324,3400.0
2005-06-16 11:35:00,34.85,34.85,34.83,34.84,1200.0,32.7324,32.7324,32.7136,32.723,1200.0
2005-06-16 11:40:00,34.84,34.84,34.84,34.84,1600.0,32.723,32.723,32.723,32.723,1600.0
2005-06-16 11:45:00,34.84,34.84,34.84,34.84,1200.0,32.723,32.723,32.723,32.723,1200.0
2005-06-16 11:50:00,34.84,34.84,34.84,34.84,800.0,32.723,32.723,32.723,32.723,800.0
2005-06-16 11:55:00,34.82,34.83,34.82,34.83,800.0,32.7042,32.7136,32.7042,32.7136,800.0
2005-06-16 12:00:00,34.83,34.83,34.82,34.82,2200.0,32.7136,32.7136,32.7042,32.7042,2200.0
2005-06-16 12:05:00,34.82,34.82,34.82,34.82,1400.0,32.7042,32.7042,32.7042,32.7042,1400.0
2005-06-16 12:10:00,34.82,34.83,34.82,34.82,3800.0,32.7042,32.7136,32.7042,32.7042,3800.0
2005-06-16 12:15:00,34.82,34.82,34.8,34.8,8600.0,32.7042,32.7042,32.6854,32.6854,8600.0
2005-06-16 12:20:00,34.82,34.82,34.8,34.8,4800.0,32.7042,32.7042,32.6854,32.6854,4800.0
2005-06-16 12:25:00,34.8,34.81,34.78,34.78,2800.0,32.6854,32.6948,32.6666,32.6666,2800.0
2005-06-16 12:30:00,34.8,34.8,34.8,34.8,3400.0,32.6854,32.6854,32.6854,32.6854,3400.0
2005-06-16 12:35:00,34.8,34.8,34.8,34.8,3200.0,32.6854,32.6854,32.6854,32.6854,3200.0
2005-06-16 12:40:00,34.8,34.8,34.8,34.8,4000.0,32.6854,32.6854,32.6854,32.6854,4000.0
2005-06-16 12:45:00,34.8,34.8,34.8,34.8,1800.0,32.6854,32.6854,32.6854,32.6854,1800.0
2005-06-16 12:50:00,34.8,34.8,34.8,34.8,3000.0,32.6854,32.6854,32.6854,32.6854,3000.0
2005-06-16 12:55:00,34.8,34.8,34.8,34.8,1000.0,32.6854,32.6854,32.6854,32.6854,1000.0
2005-06-16 13:00:00,34.8,34.81,34.8,34.81,3000.0,32.6854,32.6948,32.6854,32.6948,3000.0
2005-06-16 13:05:00,34.81,34.81,34.8,34.8,2000.0,32.6948,32.6948,32.6854,32.6854,2000.0
2005-06-16 13:10:00,34.8,34.81,34.8,34.81,2000.0,32.6854,32.6948,32.6854,32.6948,2000.0
2005-06-16 13:15:00,34.81,34.81,34.81,34.81,3800.0,32.6948,32.6948,32.6948,32.6948,3800.0
2005-06-16 13:20:00,34.79,34.8,34.79,34.8,800.0,32.676,32.6854,32.676,32.6854,800.0
2005-06-16 13:25:00,34.8,34.8,34.8,34.8,2200.0,32.6854,32.6854,32.6854,32.6854,2200.0
2005-06-16 13:30:00,34.8,34.8,34.8,34.8,1800.0,32.6854,32.6854,32.6854,32.6854,1800.0
2005-06-16 13:35:00,34.8,34.81,34.8,34.8,18200.0,32.6854,32.6948,32.6854,32.6854,18200.0
2005-06-16 13:40:00,34.81,34.81,34.8,34.8,2000.0,32.6948,32.6948,32.6854,32.6854,2000.0
2005-06-16 13:45:00,34.8,34.8,34.76,34.77,2400.0,32.6854,32.6854,32.6478,32.6572,2400.0
2005-06-16 13:50:00,34.76,34.77,34.75,34.76,1400.0,32.6478,32.6572,32.6384,32.6478,1400.0
2005-06-16 13:55:00,34.76,34.8,34.76,34.8,3000.0,32.6478,32.6854,32.6478,32.6854,3000.0
2005-06-16 14:00:00,34.8,34.8,34.79,34.8,5600.0,32.6854,32.6854,32.676,32.6854,5600.0
2005-06-16 14:05:00,34.8,34.81,34.8,34.81,7600.0,32.6854,32.6948,32.6854,32.6948,7600.0
2005-06-16 14:10:00,34.8,34.8,34.8,34.8,2000.0,32.6854,32.6854,32.6854,32.6854,2000.0
2005-06-16 14:15:00,34.8,34.8,34.8,34.8,400.0,32.6854,32.6854,32.6854,32.6854,400.0
2005-06-16 14:20:00,34.79,34.79,34.77,34.79,4000.0,32.676,32.676,32.6572,32.676,4000.0
2005-06-16 14:25:00,34.79,34.8,34.79,34.8,2200.0,32.676,32.6854,32.676,32.6854,2200.0
2005-06-16 14:30:00,34.8,34.8,34.79,34.79,3600.0,32.6854,32.6854,32.676,32.676,3600.0
2005-06-16 14:35:00,34.79,34.79,34.78,34.79,30200.0,32.676,32.676,32.6666,32.676,30200.0
2005-06-16 14:40:00,34.78,34.79,34.78,34.79,1400.0,32.6666,32.676,32.6666,32.676,1400.0
2005-06-16 14:45:00,34.78,34.78,34.77,34.77,4000.0,32.6666,32.6666,32.6572,32.6572,4000.0
2005-06-16 14:50:00,34.79,34.83,34.79,34.83,8000.0,32.676,32.7136,32.676,32.7136,8000.0
2005-06-16 14:55:00,34.83,34.85,34.82,34.85,11200.0,32.7136,32.7324,32.7042,32.7324,11200.0
2005-06-16 15:00:00,34.85,34.85,34.84,34.84,3200.0,32.7324,32.7324,32.723,32.723,3200.0
2005-06-16 15:05:00,34.84,34.84,34.76,34.79,10600.0,32.723,32.723,32.6478,32.676,10600.0
2005-06-16 15:10:00,34.79,34.81,34.76,34.77,8800.0,32.676,32.6948,32.6478,32.6572,8800.0
2005-06-16 15:15:00,34.77,34.8,34.75,34.8,10000.0,32.6572,32.6854,32.6384,32.6854,10000.0
2005-06-16 15:20:00,34.8,34.83,34.8,34.81,7000.0,32.6854,32.7136,32.6854,32.6948,7000.0
2005-06-16 15:25:00,34.82,34.85,34.82,34.85,1600.0,32.7042,32.7324,32.7042,32.7324,1600.0
2005-06-16 15:30:00,34.84,34.85,34.83,34.85,5800.0,32.723,32.7324,32.7136,32.7324,5800.0
2005-06-16 15:35:00,34.85,34.85,34.82,34.82,4000.0,32.7324,32.7324,32.7042,32.7042,4000.0
2005-06-16 15:40:00,34.82,34.82,34.81,34.81,4400.0,32.7042,32.7042,32.6948,32.6948,4400.0
2005-06-16 15:45:00,34.81,34.81,34.81,34.81,7200.0,32.6948,32.6948,32.6948,32.6948,7200.0
2005-06-16 15:50:00,34.8,34.81,34.77,34.77,12800.0,32.6854,32.6948,32.6572,32.6572,12800.0
2005-06-16 15:55:00,34.79,34.79,34.77,34.78,31000.0,32.676,32.676,32.6572,32.6666,31000.0
2005-06-17 09:30:00,34.89,34.89,34.89,34.89,4000.0,32.7699,32.7699,32.7699,32.7699,4000.0
2005-06-17 09:35:00,34.92,34.92,34.92,34.92,400.0,32.7981,32.7981,32.7981,32.7981,400.0
2005-06-17 09:40:00,34.91,34.91,34.85,34.85,2800.0,32.7887,32.7887,32.7324,32.7324,2800.0
2005-06-17 09:45:00,34.83,34.85,34.83,34.85,2400.0,32.7136,32.7324,32.7136,32.7324,2400.0
2005-06-17 09:50:00,34.87,34.95,34.87,34.95,2200.0,32.7511,32.8263,32.7511,32.8263,2200.0
2005-06-17 09:55:00,34.95,35.02,34.95,35.02,3600.0,32.8263,32.892,32.8263,32.892,3600.0
2005-06-17 10:00:00,35.04,35.12,35.04,35.04,6800.0,32.9108,32.986,32.9108,32.9108,6800.0
2005-06-17 10:05:00,35.04,35.04,34.95,34.98,10200.0,32.9108,32.9108,32.8263,32.8545,10200.0
2005-06-17 10:10:00,34.96,34.96,34.95,34.96,1000.0,32.8357,32.8357,32.8263,32.8357,1000.0
2005-06-17 10:15:00,34.95,34.96,34.94,34.95,3600.0,32.8263,32.8357,32.8169,32.8263,3600.0
2005-06-17 10:20:00,34.95,34.99,34.95,34.99,1600.0,32.8263,32.8639,32.8263,32.8639,1600.0
2005-06-17 10:25:00,35.0,35.02,34.99,35.01,4400.0,32.8732,32.892,32.8639,32.8826,4400.0
2005-06-17 10:30:00,35.02,35.02,35.01,35.01,3400.0,32.892,32.892,32.8826,32.8826,3400.0
2005-06-17 10:35:00,35.01,35.01,35.01,35.01,1400.0,32.8826,32.8826,32.8826,32.8826,1400.0
2005-06-17 10:40:00,35.01,35.01,34.98,34.98,4000.0,32.8826,32.8826,32.8545,32.8545,4000.0
2005-06-17 10:45:00,34.99,34.99,34.99,34.99,600.0,32.8639,32.8639,32.8639,32.8639,600.0
2005-06-17 10:50:00,34.99,34.99,34.97,34.97,2400.0,32.8639,32.8639,32.8451,32.8451,2400.0
2005-06-17 10:55:00,34.97,34.98,34.97,34.97,1800.0,32.8451,32.8545,32.8451,32.8451,1800.0
2005-06-17 11:00:00,34.96,34.97,34.95,34.96,3200.0,32.8357,32.8451,32.8263,32.8357,3200.0
2005-06-17 11:05:00,34.95,34.95,34.9,34.91,2600.0,32.8263,32.8263,32.7793,32.7887,2600.0
2005-06-17 11:10:00,34.9,34.9,34.9,34.9,2200.0,32.7793,32.7793,32.7793,32.7793,2200.0
2005-06-17 11:15:00,34.9,34.92,34.9,34.91,2200.0,32.7793,32.7981,32.7793,32.7887,2200.0
2005-06-17 11:20:00,34.92,34.93,34.91,34.92,4400.0,32.7981,32.8075,32.7887,32.7981,4400.0
2005-06-17 11:25:00,34.92,34.92,34.88,34.88,4600.0,32.7981,32.7981,32.7605,32.7605,4600.0
2005-06-17 11:30:00,34.84,34.87,34.83,34.83,5200.0,32.723,32.7511,32.7136,32.7136,5200.0
2005-06-17 11:35:00,34.85,34.85,34.85,34.85,400.0,32.7324,32.7324,32.7324,32.7324,400.0
2005-06-17 11:40:00,34.87,34.88,34.85,34.88,2600.0,32.7511,32.7605,32.7324,32.7605,2600.0
2005-06-17 11:45:00,34.88,34.93,34.88,34.93,2200.0,32.7605,32.8075,32.7605,32.8075,2200.0
2005-06-17 11:50:00,34.93,34.93,34.9,34.9,4200.0,32.8075,32.8075,32.7793,32.7793,4200.0
2005-06-17 11:55:00,34.9,34.97,34.9,34.97,1200.0,32.7793,32.8451,32.7793,32.8451,1200.0
2005-06-17 12:00:00,34.92,34.94,34.92,34.94,800.0,32.7981,32.8169,32.7981,32.8169,800.0
2005-06-17 12:05:00,34.93,34.94,34.92,34.94,1800.0,32.8075,32.8169,32.7981,32.8169,1800.0
2005-06-17 12:10:00,34.94,34.95,34.94,34.95,1400.0,32.8169,32.8263,32.8169,32.8263,1400.0
2005-06-17 12:15:00,34.95,34.97,34.95,34.97,1400.0,32.8263,32.8451,32.8263,32.8451,1400.0
2005-06-17 12:20:00,34.97,34.98,34.97,34.98,1200.0,32.8451,32.8545,32.8451,32.8545,1200.0
2005-06-17 12:25:00,34.99,34.99,34.98,34.99,1400.0,32.8639,32.8639,32.8545,32.8639,1400.0
2005-06-17 12:30:00,34.99,34.99,34.97,34.98,2600.0,32.8639,32.8639,32.8451,32.8545,2600.0
2005-06-17 12:35:00,34.98,34.98,34.98,34.98,1000.0,32.8545,32.8545,32.8545,32.8545,1000.0
2005-06-17 12:40:00,34.98,34.98,34.94,34.94,2600.0,32.8545,32.8545,32.8169,32.8169,2600.0
2005-06-17 12:45:00,34.95,34.96,34.95,34.96,400.0,32.8263,32.8357,32.8263,32.8357,400.0
2005-06-17 12:50:00,34.96,34.99,34.96,34.98,1000.0,32.8357,32.8639,32.8357,32.8545,1000.0
2005-06-17 12:55:00,34.99,34.99,34.99,34.99,600.0,32.8639,32.8639,32.8639,32.8639,600.0
2005-06-17 13:00:00,34.99,34.99,34.98,34.99,2400.0,32.8639,32.8639,32.8545,32.8639,2400.0
2005-06-17 13:05:00,34.99,34.99,34.99,34.99,400.0,32.8639,32.8639,32.8639,32.8639,400.0
2005-06-17 13:10:00,34.99,34.99,34.99,34.99,2200.0,32.8639,32.8639,32.8639,32.8639,2200.0
2005-06-17 13:15:00,34.99,34.99,34.99,34.99,2400.0,32.8639,32.8639,32.8639,32.8639,2400.0
2005-06-17 13:20:00,34.99,34.99,34.99,34.99,800.0,32.8639,32.8639,32.8639,32.8639,800.0
2005-06-17 13:25:00,34.99,34.99,34.99,34.99,1800.0,32.8639,32.8639,32.8639,32.8639,1800.0
2005-06-17 13:30:00,34.99,34.99,34.99,34.99,2200.0,32.8639,32.8639,32.8639,32.8639,2200.0
2005-06-17 13:35:00,34.98,34.98,34.98,34.98,200.0,32.8545,32.8545,32.8545,32.8545,200.0
2005-06-17 13:40:00,34.97,34.99,34.97,34.99,600.0,32.8451,32.8639,32.8451,32.8639,600.0
2005-06-17 13:45:00,34.98,34.99,34.98,34.99,400.0,32.8545,32.8639,32.8545,32.8639,400.0
2005-06-17 13:50:00,34.99,34.99,34.99,34.99,1800.0,32.8639,32.8639,32.8639,32.8639,1800.0
2005-06-17 13:55:00,34.99,34.99,34.99,34.99,1800.0,32.8639,32.8639,32.8639,32.8639,1800.0
2005-06-17 14:00:00,34.99,34.99,34.99,34.99,5800.0,32.8639,32.8639,32.8639,32.8639,5800.0
2005-06-17 14:05:00,34.99,35.0,34.99,35.0,1400.0,32.8639,32.8732,32.8639,32.8732,1400.0
2005-06-17 14:10:00,35.0,35.0,34.98,34.99,1000.0,32.8732,32.8732,32.8545,32.8639,1000.0
2005-06-17 14:15:00,34.99,34.99,34.98,34.98,400.0,32.8639,32.8639,32.8545,32.8545,400.0
2005-06-17 14:20:00,34.98,34.98,34.98,34.98,1400.0,32.8545,32.8545,32.8545,32.8545,1400.0
2005-06-17 14:25:00,34.98,34.98,34.98,34.98,3800.0,32.8545,32.8545,32.8545,32.8545,3800.0
2005-06-17 14:30:00,34.98,34.98,34.98,34.98,4800.0,32.8545,32.8545,32.8545,32.8545,4800.0
2005-06-17 14:35:00,34.98,34.98,34.97,34.98,3600.0,32.8545,32.8545,32.8451,32.8545,3600.0
2005-06-17 14:40:00,34.98,34.98,34.98,34.98,1400.0,32.8545,32.8545,32.8545,32.8545,1400.0
2005-06-17 14:45:00,34.99,34.99,34.99,34.99,400.0,32.8639,32.8639,32.8639,32.8639,400.0
2005-06-17 14:50:00,34.99,34.99,34.99,34.99,1800.0,32.8639,32.8639,32.8639,32.8639,1800.0
2005-06-17 14:55:00,34.99,34.99,34.99,34.99,400.0,32.8639,32.8639,32.8639,32.8639,400.0
2005-06-17 15:00:00,34.99,34.99,34.99,34.99,1400.0,32.8639,32.8639,32.8639,32.8639,1400.0
2005-06-17 15:05:00,34.99,34.99,34.99,34.99,1000.0,32.8639,32.8639,32.8639,32.8639,1000.0
2005-06-17 15:10:00,34.99,34.99,34.99,34.99,600.0,32.8639,32.8639,32.8639,32.8639,600.0
2005-06-17 15:15:00,34.99,35.0,34.99,35.0,2800.0,32.8639,32.8732,32.8639,32.8732,2800.0
2005-06-17 15:20:00,35.0,35.0,34.98,34.99,3400.0,32.8732,32.8732,32.8545,32.8639,3400.0
2005-06-17 15:25:00,34.99,34.99,34.99,34.99,400.0,32.8639,32.8639,32.8639,32.8639,400.0
2005-06-17 15:30:00,34.99,35.0,34.99,35.0,4400.0,32.8639,32.8732,32.8639,32.8732,4400.0
2005-06-17 15:35:00,35.0,35.0,34.99,34.99,4800.0,32.8732,32.8732,32.8639,32.8639,4800.0
2005-06-17 15:40:00,34.99,34.99,34.99,34.99,3000.0,32.8639,32.8639,32.8639,32.8639,3000.0
2005-06-17 15:45:00,34.99,34.99,34.98,34.98,800.0,32.8639,32.8639,32.8545,32.8545,800.0
2005-06-17 15:50:00,34.98,34.99,34.98,34.99,5000.0,32.8545,32.8639,32.8545,32.8639,5000.0
2005-06-17 15:55:00,34.99,34.99,34.98,34.99,6400.0,32.8639,32.8639,32.8545,32.8639,6400.0
2005-06-20 09:30:00,34.95,34.95,34.95,34.95,1000.0,32.8263,32.8263,32.8263,32.8263,1000.0
2005-06-20 09:35:00,34.94,34.94,34.85,34.88,2200.0,32.8169,32.8169,32.7324,32.7605,2200.0
2005-06-20 09:40:00,34.88,34.92,34.88,34.92,2600.0,32.7605,32.7981,32.7605,32.7981,2600.0
2005-06-20 09:45:00,34.94,34.95,34.94,34.95,2600.0,32.8169,32.8263,32.8169,32.8263,2600.0
2005-06-20 09:50:00,34.93,34.95,34.93,34.95,1800.0,32.8075,32.8263,32.8075,32.8263,1800.0
2005-06-20 09:55:00,34.95,35.04,34.95,35.04,3600.0,32.8263,32.9108,32.8263,32.9108,3600.0
2005-06-20 10:00:00,35.03,35.04,35.02,35.04,800.0,32.9014,32.9108,32.892,32.9108,800.0
2005-06-20 10:05:00,35.02,35.02,34.99,34.99,1600.0,32.892,32.892,32.8639,32.8639,1600.0
2005-06-20 10:10:00,34.98,34.98,34.93,34.93,1400.0,32.8545,32.8545,32.8075,32.8075,1400.0
2005-06-20 10:15:00,34.91,34.91,34.83,34.84,5000.0,32.7887,32.7887,32.7136,32.723,5000.0
2005-06-20 10:20:00,34.83,34.83,34.8,34.81,3000.0,32.7136,32.7136,32.6854,32.6948,3000.0
2005-06-20 10:25:00,34.82,34.87,34.82,34.87,800.0,32.7042,32.7511,32.7042,32.7511,800.0
2005-06-20 10:30:00,34.88,34.91,34.88,34.9,1600.0,32.7605,32.7887,32.7605,32.7793,1600.0
2005-06-20 10:35:00,34.91,34.95,34.9,34.93,3400.0,32.7887,32.8263,32.7793,32.8075,3400.0
2005-06-20 10:40:00,34.93,34.93,34.93,34.93,1000.0,32.8075,32.8075,32.8075,32.8075,1000.0
2005-06-20 10:45:00,34.95,34.95,34.95,34.95,400.0,32.8263,32.8263,32.8263,32.8263,400.0
2005-06-20 10:50:00,34.95,34.95,34.94,34.95,2200.0,32.8263,32.8263,32.8169,32.8263,2200.0
2005-06-20 10:55:00,34.88,34.88,34.88,34.88,1000.0,32.7605,32.7605,32.7605,32.7605,1000.0
2005-06-20 11:00:00,34.87,34.9,34.87,34.9,2400.0,32.7511,32.7793,32.7511,32.7793,2400.0
2005-06-20 11:05:00,34.91,34.91,34.91,34.91,800.0,32.7887,32.7887,32.7887,32.7887,800.0
2005-06-20 11:10:00,34.92,34.92,34.92,34.92,1200.0,32.7981,32.7981,32.7981,32.7981,1200.0
2005-06-20 11:15:00,34.91,34.92,34.91,34.91,1600.0,32.7887,32.7981,32.7887,32.7887,1600.0
2005-06-20 11:20:00,34.92,34.94,34.92,34.94,2000.0,32.7981,32.8169,32.7981,32.8169,2000.0
2005-06-20 11:25:00,34.95,34.95,34.95,34.95,3800.0,32.8263,32.8263,32.8263,32.8263,3800.0
2005-06-20 11:30:00,34.93,34.94,34.93,34.94,1200.0,32.8075,32.8169,32.8075,32.8169,1200.0
2005-06-20 11:35:00,34.96,34.96,34.95,34.95,1000.0,32.8357,32.8357,32.8263,32.8263,1000.0
2005-06-20 11:40:00,34.96,34.96,34.95,34.96,1400.0,32.8357,32.8357,32.8263,32.8357,1400.0
2005-06-20 11:45:00,34.96,34.97,34.96,34.97,1400.0,32.8357,32.8451,32.8357,32.8451,1400.0
2005-06-20 11:50:00,34.99,35.0,34.99,35.0,1400.0,32.8639,32.8732,32.8639,32.8732,1400.0
2005-06-20 11:55:00,34.99,35.05,34.99,35.05,1600.0,32.8639,32.9202,32.8639,32.9202,1600.0
2005-06-20 12:00:00,35.06,35.09,35.06,35.09,2200.0,32.9296,32.9578,32.9296,32.9578,2200.0
2005-06-20 12:05:00,35.09,35.13,35.09,35.13,3600.0,32.9578,32.9953,32.9578,32.9953,3600.0
2005-06-20 12:10:00,35.13,35.13,35.1,35.11,3000.0,32.9953,32.9953,32.9672,32.9766,3000.0
2005-06-20 12:15:00,35.11,35.18,35.11,35.15,4000.0,32.9766,33.0423,32.9766,33.0141,4000.0
2005-06-20 12:20:00,35.15,35.15,35.15,35.15,0.0,33.0141,33.0141,33.0141,33.0141,0.0
2005-06-20 12:25:00,35.14,35.14,34.99,34.99,3400.0,33.0047,33.0047,32.8639,32.8639,3400.0
2005-06-20 12:30:00,34.99,34.99,34.99,34.99,0.0,32.8639,32.8639,32.8639,32.8639,0.0
2005-06-20 12:35:00,35.0,35.01,35.0,35.0,1600.0,32.8732,32.8826,32.8732,32.8732,1600.0
2005-06-20 12:40:00,34.99,35.01,34.99,35.01,1200.0,32.8639,32.8826,32.8639,32.8826,1200.0
2005-06-20 12:45:00,35.01,35.02,34.99,34.99,2800.0,32.8826,32.892,32.8639,32.8639,2800.0
2005-06-20 12:50:00,35.0,35.0,34.97,34.97,600.0,32.8732,32.8732,32.8451,32.8451,600.0
2005-06-20 12:55:00,35.0,35.0,34.98,34.98,400.0,32.8732,32.8732,32.8545,32.8545,400.0
2005-06-20 13:00:00,34.97,34.98,34.97,34.98,400.0,32.8451,32.8545,32.8451,32.8545,400.0
2005-06-20 13:05:00,34.98,34.98,34.96,34.96,1000.0,32.8545,32.8545,32.8357,32.8357,1000.0
2005-06-20 13:10:00,34.97,34.97,34.97,34.97,200.0,32.8451,32.8451,32.8451,32.8451,200.0
2005-06-20 13:15:00,34.97,35.0,34.96,34.96,3800.0,32.8451,32.8732,32.8357,32.8357,3800.0
2005-06-20 13:20:00,34.96,34.96,34.95,34.95,800.0,32.8357,32.8357,32.8263,32.8263,800.0
2005-06-20 13:25:00,34.95,34.95,34.95,34.95,0.0,32.8263,32.8263,32.8263,32.8263,0.0
2005-06-20 13:30:00,34.93,34.93,34.93,34.93,600.0,32.8075,32.8075,32.8075,32.8075,600.0
2005-06-20 13:35:00,34.93,34.94,34.93,34.94,800.0,32.8075,32.8169,32.8075,32.8169,800.0
2005-06-20 13:40:00,34.94,34.99,34.94,34.94,4000.0,32.8169,32.8639,32.8169,32.8169,4000.0
2005-06-20 13:45:00,34.94,34.99,34.94,34.99,2200.0,32.8169,32.8639,32.8169,32.8639,2200.0
2005-06-20 13:50:00,34.99,34.99,34.94,34.94,6000.0,32.8639,32.8639,32.8169,32.8169,6000.0
2005-06-20 13:55:00,34.93,34.97,34.93,34.94,4800.0,32.8075,32.8451,32.8075,32.8169,4800.0
2005-06-20 14:00:00,34.94,34.97,34.94,34.95,6600.0,32.8169,32.8451,32.8169,32.8263,6600.0
2005-06-20 14:05:00,34.95,34.95,34.9,34.94,4600.0,32.8263,32.8263,32.7793,32.8169,4600.0
2005-06-20 14:10:00,34.93,34.95,34.93,34.95,4200.0,32.8075,32.8263,32.8075,32.8263,4200.0
2005-06-20 14:15:00,34.95,34.95,34.93,34.95,3600.0,32.8263,32.8263,32.8075,32.8263,3600.0
2005-06-20 14:20:00,34.96,35.0,34.96,34.98,4400.0,32.8357,32.8732,32.8357,32.8545,4400.0
2005-06-20 14:25:00,34.99,34.99,34.97,34.97,6200.0,32.8639,32.8639,32.8451,32.8451,6200.0
2005-06-20 14:30:00,34.97,34.99,34.96,34.97,6400.0,32.8451,32.8639,32.8357,32.8451,6400.0
2005-06-20 14:35:00,34.97,34.97,34.93,34.96,6400.0,32.8451,32.8451,32.8075,32.8357,6400.0
2005-06-20 14:40:00,34.96,34.97,34.88,34.88,6000.0,32.8357,32.8451,32.7605,32.7605,6000.0
2005-06-20 14:45:00,34.88,34.9,34.88,34.9,2600.0,32.7605,32.7793,32.7605,32.7793,2600.0
2005-06-20 14:50:00,34.9,34.92,34.9,34.91,4600.0,32.7793,32.7981,32.7793,32.7887,4600.0
2005-06-20 14:55:00,34.91,34.91,34.88,34.88,2200.0,32.7887,32.7887,32.7605,32.7605,2200.0
2005-06-20 15:00:00,34.88,34.88,34.87,34.87,2000.0,32.7605,32.7605,32.7511,32.7511,2000.0
2005-06-20 15:05:00,34.88,34.94,34.88,34.94,4000.0,32.7605,32.8169,32.7605,32.8169,4000.0
2005-06-20 15:10:00,34.94,34.95,34.88,34.88,4200.0,32.8169,32.8263,32.7605,32.7605,4200.0
2005-06-20 15:15:00,34.88,34.91,34.85,34.85,9800.0,32.7605,32.7887,32.7324,32.7324,9800.0
2005-06-20 15:20:00,34.85,34.86,34.8,34.8,16400.0,32.7324,32.7418,32.6854,32.6854,16400.0
2005-06-20 15:25:00,34.82,34.82,34.77,34.77,5400.0,32.7042,32.7042,32.6572,32.6572,5400.0
2005-06-20 15:30:00,34.78,34.85,34.76,34.85,11000.0,32.6666,32.7324,32.6478,32.7324,11000.0
2005-06-20 15:35:00,34.88,34.9,34.82,34.87,10200.0,32.7605,32.7793,32.7042,32.7511,10200.0
2005-06-20 15:40:00,34.87,34.87,34.85,34.86,2800.0,32.7511,32.7511,32.7324,32.7418,2800.0
2005-06-20 15:45:00,34.86,34.86,34.81,34.85,6000.0,32.7418,32.7418,32.6948,32.7324,6000.0
2005-06-20 15:50:00,34.85,34.88,34.85,34.88,5400.0,32.7324,32.7605,32.7324,32.7605,5400.0
2005-06-20 15:55:00,34.88,34.88,34.88,34.88,9800.0,32.7605,32.7605,32.7605,32.7605,9800.0
2005-06-21 09:30:00,34.92,34.92,34.88,34.88,2400.0,32.7981,32.7981,32.7605,32.7605,2400.0
2005-06-21 09:35:00,34.89,34.89,34.89,34.89,800.0,32.7699,32.7699,32.7699,32.7699,800.0
2005-06-21 09:40:00,34.89,34.96,34.89,34.96,3000.0,32.7699,32.8357,32.7699,32.8357,3000.0
2005-06-21 09:45:00,34.96,34.96,34.96,34.96,5000.0,32.8357,32.8357,32.8357,32.8357,5000.0
2005-06-21 09:50:00,34.96,34.96,34.9,34.9,1800.0,32.8357,32.8357,32.7793,32.7793,1800.0
2005-06-21 09:55:00,34.91,34.91,34.8,34.8,8600.0,32.7887,32.7887,32.6854,32.6854,8600.0
2005-06-21 10:00:00,34.8,34.84,34.79,34.8,2200.0,32.6854,32.723,32.676,32.6854,2200.0
2005-06-21 10:05:00,34.83,34.9,34.83,34.9,5400.0,32.7136,32.7793,32.7136,32.7793,5400.0
2005-06-21 10:10:00,34.9,34.9,34.9,34.9,0.0,32.7793,32.7793,32.7793,32.7793,0.0
2005-06-21 10:15:00,34.89,34.93,34.89,34.93,1000.0,32.7699,32.8075,32.7699,32.8075,1000.0
2005-06-21 10:20:00,34.9,34.9,34.9,34.9,1200.0,32.7793,32.7793,32.7793,32.7793,1200.0
2005-06-21 10:25:00,34.92,34.96,34.92,34.96,5000.0,32.7981,32.8357,32.7981,32.8357,5000.0
2005-06-21 10:30:00,34.96,34.98,34.96,34.98,1800.0,32.8357,32.8545,32.8357,32.8545,1800.0
2005-06-21 10:35:00,34.98,34.98,34.98,34.98,1200.0,32.8545,32.8545,32.8545,32.8545,1200.0
2005-06-21 10:40:00,34.98,34.98,34.94,34.94,3400.0,32.8545,32.8545,32.8169,32.8169,3400.0
2005-06-21 10:45:00,34.98,34.98,34.88,34.98,4000.0,32.8545,32.8545,32.7605,32.8545,4000.0
2005-06-21 10:50:00,34.98,34.99,34.98,34.99,1200.0,32.8545,32.8639,32.8545,32.8639,1200.0
2005-06-21 10:55:00,34.99,34.99,34.99,34.99,2600.0,32.8639,32.8639,32.8639,32.8639,2600.0
2005-06-21 11:00:00,34.99,34.99,34.96,34.97,5000.0,32.8639,32.8639,32.8357,32.8451,5000.0
2005-06-21 11:05:00,34.98,34.99,34.97,34.97,5400.0,32.8545,32.8639,32.8451,32.8451,5400.0
2005-06-21 11:10:00,34.98,34.98,34.98,34.98,1000.0,32.8545,32.8545,32.8545,32.8545,1000.0
2005-06-21 11:15:00,34.98,34.98,34.98,34.98,1000.0,32.8545,32.8545,32.8545,32.8545,1000.0
2005-06-21 11:20:00,34.98,34.99,34.97,34.97,2400.0,32.8545,32.8639,32.8451,32.8451,2400.0
2005-06-21 11:25:00,34.98,34.99,34.98,34.99,1400.0,32.8545,32.8639,32.8545,32.8639,1400.0
2005-06-21 11:30:00,34.98,34.99,34.98,34.98,2400.0,32.8545,32.8639,32.8545,32.8545,2400.0
2005-06-21 11:35:00,34.98,34.98,34.98,34.98,0.0,32.8545,32.8545,32.8545,32.8545,0.0
2005-06-21 11:40:00,34.97,34.97,34.97,34.97,400.0,32.8451,32.8451,32.8451,32.8451,400.0
2005-06-21 11:45:00,34.98,34.98,34.98,34.98,1200.0,32.8545,32.8545,32.8545,32.8545,1200.0
2005-06-21 11:50:00,34.97,34.98,34.97,34.98,400.0,32.8451,32.8545,32.8451,32.8545,400.0
2005-06-21 11:55:00,34.97,34.99,34.97,34.99,3800.0,32.8451,32.8639,32.8451,32.8639,3800.0
2005-06-21 12:00:00,34.98,34.99,34.98,34.99,2600.0,32.8545,32.8639,32.8545,32.8639,2600.0
2005-06-21 12:05:00,34.99,34.99,34.99,34.99,800.0,32.8639,32.8639,32.8639,32.8639,800.0
2005-06-21 12:10:00,34.99,34.99,34.99,34.99,3000.0,32.8639,32.8639,32.8639,32.8639,3000.0
2005-06-21 12:15:00,34.99,34.99,34.99,34.99,400.0,32.8639,32.8639,32.8639,32.8639,400.0
2005-06-21 12:20:00,34.99,34.99,34.99,34.99,0.0,32.8639,32.8639,32.8639,32.8639,0.0
2005-06-21 12:25:00,34.99,34.99,34.99,34.99,0.0,32.8639,32.8639,32.8639,32.8639,0.0
2005-06-21 12:30:00,34.99,34.99,34.94,34.98,2600.0,32.8639,32.8639,32.8169,32.8545,2600.0
2005-06-21 12:35:00,34.98,34.99,34.98,34.99,1400.0,32.8545,32.8639,32.8545,32.8639,1400.0
2005-06-21 12:40:00,34.99,34.99,34.99,34.99,200.0,32.8639,32.8639,32.8639,32.8639,200.0
2005-06-21 12:45:00,34.99,34.99,34.99,34.99,2600.0,32.8639,32.8639,32.8639,32.8639,2600.0
2005-06-21 12:50:00,34.99,35.0,34.99,34.99,3200.0,32.8639,32.8732,32.8639,32.8639,3200.0
2005-06-21 12:55:00,34.99,35.0,34.99,34.99,2000.0,32.8639,32.8732,32.8639,32.8639,2000.0
2005-06-21 13:00:00,34.99,35.0,34.99,34.99,1600.0,32.8639,32.8732,32.8639,32.8639,1600.0
2005-06-21 13:05:00,35.0,35.0,35.0,35.0,4800.0,32.8732,32.8732,32.8732,32.8732,4800.0
2005-06-21 13:10:00,34.99,35.0,34.98,35.0,5400.0,32.8639,32.8732,32.8545,32.8732,5400.0
2005-06-21 13:15:00,35.0,35.07,35.0,35.06,34200.0,32.8732,32.939,32.8732,32.9296,34200.0
2005-06-21 13:20:00,35.06,35.06,35.04,35.04,5000.0,32.9296,32.9296,32.9108,32.9108,5000.0
2005-06-21 13:25:00,35.05,35.06,35.05,35.06,600.0,32.9202,32.9296,32.9202,32.9296,600.0
2005-06-21 13:30:00,35.05,35.05,35.02,35.02,2000.0,32.9202,32.9202,32.892,32.892,2000.0
2005-06-21 13:35:00,35.02,35.02,35.02,35.02,1400.0,32.892,32.892,32.892,32.892,1400.0
2005-06-21 13:40:00,35.02,35.03,35.02,35.03,3000.0,32.892,32.9014,32.892,32.9014,3000.0
2005-06-21 13:45:00,35.03,35.03,35.02,35.02,2000.0,32.9014,32.9014,32.892,32.892,2000.0
2005-06-21 13:50:00,35.04,35.05,35.04,35.05,1800.0,32.9108,32.9202,32.9108,32.9202,1800.0
2005-06-21 13:55:00,35.05,35.05,35.04,35.05,1400.0,32.9202,32.9202,32.9108,32.9202,1400.0
2005-06-21 14:00:00,35.05,35.05,35.04,35.05,2600.0,32.9202,32.9202,32.9108,32.9202,2600.0
2005-06-21 14:05:00,35.05,35.05,35.04,35.04,1200.0,32.9202,32.9202,32.9108,32.9108,1200.0
2005-06-21 14:10:00,35.04,35.05,35.03,35.03,2000.0,32.9108,32.9202,32.9014,32.9014,2000.0
2005-06-21 14:15:00,35.02,35.02,34.98,35.0,2200.0,32.892,32.892,32.8545,32.8732,2200.0
2005-06-21 14:20:00,34.99,35.0,34.99,35.0,1000.0,32.8639,32.8732,32.8639,32.8732,1000.0
2005-06-21 14:25:00,35.0,35.01,34.99,34.99,3000.0,32.8732,32.8826,32.8639,32.8639,3000.0
2005-06-21 14:30:00,34.97,35.0,34.97,35.0,6600.0,32.8451,32.8732,32.8451,32.8732,6600.0
2005-06-21 14:35:00,35.0,35.0,35.0,35.0,2600.0,32.8732,32.8732,32.8732,32.8732,2600.0
2005-06-21 14:40:00,35.0,35.0,35.0,35.0,2000.0,32.8732,32.8732,32.8732,32.8732,2000.0
2005-06-21 14:45:00,34.99,34.99,34.99,34.99,2600.0,32.8639,32.8639,32.8639,32.8639,2600.0
2005-06-21 14:50:00,34.99,34.99,34.97,34.97,3800.0,32.8639,32.8639,32.8451,32.8451,3800.0
2005-06-21 14:55:00,34.97,34.97,34.95,34.95,2800.0,32.8451,32.8451,32.8263,32.8263,2800.0
2005-06-21 15:00:00,34.93,34.93,34.91,34.91,800.0,32.8075,32.8075,32.7887,32.7887,800.0
2005-06-21 15:05:00,34.91,34.92,34.84,34.84,4400.0,32.7887,32.7981,32.723,32.723,4400.0
2005-06-21 15:10:00,34.85,34.85,34.85,34.85,400.0,32.7324,32.7324,32.7324,32.7324,400.0
2005-06-21 15:15:00,34.84,34.84,34.82,34.82,3200.0,32.723,32.723,32.7042,32.7042,3200.0
2005-06-21 15:20:00,34.82,34.87,34.82,34.85,3000.0,32.7042,32.7511,32.7042,32.7324,3000.0
2005-06-21 15:25:00,34.85,34.85,34.84,34.85,1600.0,32.7324,32.7324,32.723,32.7324,1600.0
2005-06-21 15:30:00,34.85,34.87,34.8,34.81,4200.0,32.7324,32.7511,32.6854,32.6948,4200.0
2005-06-21 15:35:00,34.81,34.87,34.81,34.87,2800.0,32.6948,32.7511,32.6948,32.7511,2800.0
2005-06-21 15:40:00,34.86,34.88,34.86,34.87,3800.0,32.7418,32.7605,32.7418,32.7511,3800.0
2005-06-21 15:45:00,34.87,34.87,34.85,34.85,2600.0,32.7511,32.7511,32.7324,32.7324,2600.0
2005-06-21 15:50:00,34.85,34.85,34.85,34.85,5000.0,32.7324,32.7324,32.7324,32.7324,5000.0
2005-06-21 15:55:00,34.85,34.88,34.85,34.87,3000.0,32.7324,32.7605,32.7324,32.7511,3000.0
2005-06-22 09:30:00,34.87,34.88,34.87,34.88,4800.0,32.7511,32.7605,32.7511,32.7605,4800.0
2005-06-22 09:35:00,34.88,34.9,34.88,34.88,10200.0,32.7605,32.7793,32.7605,32.7605,10200.0
2005-06-22 09:40:00,34.9,34.9,34.88,34.88,7200.0,32.7793,32.7793,32.7605,32.7605,7200.0
2005-06-22 09:45:00,34.88,34.89,34.84,34.88,6200.0,32.7605,32.7699,32.723,32.7605,6200.0
2005-06-22 09:50:00,34.88,34.88,34.85,34.85,3400.0,32.7605,32.7605,32.7324,32.7324,3400.0
2005-06-22 09:55:00,34.85,34.85,34.85,34.85,3400.0,32.7324,32.7324,32.7324,32.7324,3400.0
2005-06-22 10:00:00,34.88,34.9,34.88,34.88,1200.0,32.7605,32.7793,32.7605,32.7605,1200.0
2005-06-22 10:05:00,34.86,34.87,34.85,34.85,4200.0,32.7418,32.7511,32.7324,32.7324,4200.0
2005-06-22 10:10:00,34.86,34.87,34.85,34.85,3200.0,32.7418,32.7511,32.7324,32.7324,3200.0
2005-06-22 10:15:00,34.84,34.86,34.84,34.86,4000.0,32.723,32.7418,32.723,32.7418,4000.0
2005-06-22 10:20:00,34.86,34.86,34.84,34.84,5800.0,32.7418,32.7418,32.723,32.723,5800.0
2005-06-22 10:25:00,34.84,34.84,34.84,34.84,1800.0,32.723,32.723,32.723,32.723,1800.0
2005-06-22 10:30:00,34.84,34.85,34.84,34.85,14000.0,32.723,32.7324,32.723,32.7324,14000.0
2005-06-22 10:35:00,34.85,34.87,34.85,34.87,2000.0,32.7324,32.7511,32.7324,32.7511,2000.0
2005-06-22 10:40:00,34.87,34.88,34.87,34.88,3400.0,32.7511,32.7605,32.7511,32.7605,3400.0
2005-06-22 10:45:00,34.88,34.88,34.88,34.88,2000.0,32.7605,32.7605,32.7605,32.7605,2000.0
2005-06-22 10:50:00,34.88,34.88,34.88,34.88,1000.0,32.7605,32.7605,32.7605,32.7605,1000.0
2005-06-22 10:55:00,34.88,34.88,34.88,34.88,400.0,32.7605,32.7605,32.7605,32.7605,400.0
2005-06-22 11:00:00,34.88,34.9,34.88,34.9,3800.0,32.7605,32.7793,32.7605,32.7793,3800.0
2005-06-22 11:05:00,34.89,34.89,34.88,34.88,6200.0,32.7699,32.7699,32.7605,32.7605,6200.0
2005-06-22 11:10:00,34.88,34.88,34.88,34.88,0.0,32.7605,32.7605,32.7605,32.7605,0.0
2005-06-22 11:15:00,34.88,34.88,34.88,34.88,800.0,32.7605,32.7605,32.7605,32.7605,800.0
2005-06-22 11:20:00,34.88,34.9,34.88,34.9,2000.0,32.7605,32.7793,32.7605,32.7793,2000.0
2005-06-22 11:25:00,34.9,34.9,34.83,34.83,4800.0,32.7793,32.7793,32.7136,32.7136,4800.0
2005-06-22 11:30:00,34.83,34.84,34.82,34.84,2800.0,32.7136,32.723,32.7042,32.723,2800.0
2005-06-22 11:35:00,34.84,34.86,34.84,34.86,1200.0,32.723,32.7418,32.723,32.7418,1200.0
2005-06-22 11:40:00,34.87,34.88,34.87,34.88,600.0,32.7511,32.7605,32.7511,32.7605,600.0
2005-06-22 11:45:00,34.88,34.88,34.88,34.88,2400.0,32.7605,32.7605,32.7605,32.7605,2400.0
2005-06-22 11:50:00,34.89,34.9,34.89,34.9,2800.0,32.7699,32.7793,32.7699,32.7793,2800.0
2005-06-22 11:55:00,34.9,34.9,34.88,34.88,1200.0,32.7793,32.7793,32.7605,32.7605,1200.0
2005-06-22 12:00:00,34.89,34.89,34.88,34.89,2000.0,32.7699,32.7699,32.7605,32.7699,2000.0
2005-06-22 12:05:00,34.89,34.89,34.89,34.89,1600.0,32.7699,32.7699,32.7699,32.7699,1600.0
2005-06-22 12:10:00,34.9,34.91,34.9,34.91,6200.0,32.7793,32.7887,32.7793,32.7887,6200.0
2005-06-22 12:15:00,34.91,34.91,34.91,34.91,1800.0,32.7887,32.7887,32.7887,32.7887,1800.0
2005-06-22 12:20:00,34.91,34.91,34.91,34.91,11200.0,32.7887,32.7887,32.7887,32.7887,11200.0
2005-06-22 12:25:00,34.91,34.91,34.91,34.91,3200.0,32.7887,32.7887,32.7887,32.7887,3200.0
2005-06-22 12:30:00,34.91,34.91,34.91,34.91,3800.0,32.7887,32.7887,32.7887,32.7887,3800.0
2005-06-22 12:35:00,34.91,34.91,34.85,34.85,4400.0,32.7887,32.7887,32.7324,32.7324,4400.0
2005-06-22 12:40:00,34.9,34.93,34.9,34.93,13000.0,32.7793,32.8075,32.7793,32.8075,13000.0
2005-06-22 12:45:00,34.93,34.95,34.93,34.94,8600.0,32.8075,32.8263,32.8075,32.8169,8600.0
2005-06-22 12:50:00,34.94,34.95,34.94,34.95,1200.0,32.8169,32.8263,32.8169,32.8263,1200.0
2005-06-22 12:55:00,34.95,34.98,34.95,34.96,2600.0,32.8263,32.8545,32.8263,32.8357,2600.0
2005-06-22 13:00:00,34.93,34.95,34.93,34.95,4200.0,32.8075,32.8263,32.8075,32.8263,4200.0
2005-06-22 13:05:00,34.95,34.95,34.94,34.95,2600.0,32.8263,32.8263,32.8169,32.8263,2600.0
2005-06-22 13:10:00,34.95,34.95,34.95,34.95,5200.0,32.8263,32.8263,32.8263,32.8263,5200.0
2005-06-22 13:15:00,34.95,34.95,34.95,34.95,1200.0,32.8263,32.8263,32.8263,32.8263,1200.0
2005-06-22 13:20:00,34.95,34.95,34.95,34.95,2800.0,32.8263,32.8263,32.8263,32.8263,2800.0
2005-06-22 13:25:00,34.94,34.95,34.94,34.95,1000.0,32.8169,32.8263,32.8169,32.8263,1000.0
2005-06-22 13:30:00,34.95,34.95,34.93,34.93,5200.0,32.8263,32.8263,32.8075,32.8075,5200.0
2005-06-22 13:35:00,34.93,34.93,34.93,34.93,200.0,32.8075,32.8075,32.8075,32.8075,200.0
2005-06-22 13:40:00,34.94,34.94,34.94,34.94,600.0,32.8169,32.8169,32.8169,32.8169,600.0
2005-06-22 13:45:00,34.94,34.95,34.94,34.95,8000.0,32.8169,32.8263,32.8169,32.8263,8000.0
2005-06-22 13:50:00,34.95,34.96,34.95,34.96,3000.0,32.8263,32.8357,32.8263,32.8357,3000.0
2005-06-22 13:55:00,34.96,34.99,34.96,34.99,2600.0,32.8357,32.8639,32.8357,32.8639,2600.0
2005-06-22 14:00:00,34.99,34.99,34.97,34.97,4000.0,32.8639,32.8639,32.8451,32.8451,4000.0
2005-06-22 14:05:00,34.96,34.97,34.96,34.96,3000.0,32.8357,32.8451,32.8357,32.8357,3000.0
2005-06-22 14:10:00,34.95,34.99,34.95,34.99,2600.0,32.8263,32.8639,32.8263,32.8639,2600.0
2005-06-22 14:15:00,34.99,34.99,34.99,34.99,400.0,32.8639,32.8639,32.8639,32.8639,400.0
2005-06-22 14:20:00,34.99,35.0,34.99,35.0,2800.0,32.8639,32.8732,32.8639,32.8732,2800.0
2005-06-22 14:25:00,35.0,35.0,34.95,34.95,2200.0,32.8732,32.8732,32.8263,32.8263,2200.0
2005-06-22 14:30:00,34.96,34.98,34.95,34.96,3800.0,32.8357,32.8545,32.8263,32.8357,3800.0
2005-06-22 14:35:00,34.96,34.99,34.96,34.99,3000.0,32.8357,32.8639,32.8357,32.8639,3000.0
2005-06-22 14:40:00,35.0,35.0,34.99,34.99,3200.0,32.8732,32.8732,32.8639,32.8639,3200.0
2005-06-22 14:45:00,34.99,34.99,34.99,34.99,1800.0,32.8639,32.8639,32.8639,32.8639,1800.0
2005-06-22 14:50:00,35.0,35.0,34.99,34.99,3600.0,32.8732,32.8732,32.8639,32.8639,3600.0
2005-06-22 14:55:00,35.0,35.01,34.99,35.01,3600.0,32.8732,32.8826,32.8639,32.8826,3600.0
2005-06-22 15:00:00,35.01,35.01,34.99,34.99,4000.0,32.8826,32.8826,32.8639,32.8639,4000.0
2005-06-22 15:05:00,34.99,34.99,34.9,34.9,7800.0,32.8639,32.8639,32.7793,32.7793,7800.0
2005-06-22 15:10:00,34.92,34.94,34.91,34.93,5400.0,32.7981,32.8169,32.7887,32.8075,5400.0
2005-06-22 15:15:00,34.93,34.94,34.93,34.94,6000.0,32.8075,32.8169,32.8075,32.8169,6000.0
2005-06-22 15:20:00,34.94,34.94,34.93,34.93,3200.0,32.8169,32.8169,32.8075,32.8075,3200.0
2005-06-22 15:25:00,34.93,34.93,34.88,34.88,2000.0,32.8075,32.8075,32.7605,32.7605,2000.0
2005-06-22 15:30:00,34.88,34.88,34.87,34.88,2200.0,32.7605,32.7605,32.7511,32.7605,2200.0
2005-06-22 15:35:00,34.89,34.9,34.89,34.9,4600.0,32.7699,32.7793,32.7699,32.7793,4600.0
2005-06-22 15:40:00,34.9,34.9,34.88,34.88,4000.0,32.7793,32.7793,32.7605,32.7605,4000.0
2005-06-22 15:45:00,34.89,34.9,34.89,34.9,7400.0,32.7699,32.7793,32.7699,32.7793,7400.0
2005-06-22 15:50:00,34.9,34.9,34.88,34.9,5400.0,32.7793,32.7793,32.7605,32.7793,5400.0
2005-06-22 15:55:00,34.9,34.9,34.88,34.9,7600.0,32.7793,32.7793,32.7605,32.7793,7600.0
2005-06-23 09:30:00,34.9,34.9,34.8,34.8,4200.0,32.7793,32.7793,32.6854,32.6854,4200.0
2005-06-23 09:35:00,34.8,34.8,34.75,34.75,3000.0,32.6854,32.6854,32.6384,32.6384,3000.0
2005-06-23 09:40:00,34.76,34.76,34.72,34.72,2200.0,32.6478,32.6478,32.6103,32.6103,2200.0
2005-06-23 09:45:00,34.72,34.72,34.58,34.58,12000.0,32.6103,32.6103,32.4788,32.4788,12000.0
2005-06-23 09:50:00,34.58,34.6,34.58,34.6,2000.0,32.4788,32.4975,32.4788,32.4975,2000.0
2005-06-23 09:55:00,34.61,34.65,34.6,34.6,4400.0,32.5069,32.5445,32.4975,32.4975,4400.0
2005-06-23 10:00:00,34.63,34.63,34.63,34.63,1800.0,32.5257,32.5257,32.5257,32.5257,1800.0
2005-06-23 10:05:00,34.63,34.64,34.63,34.63,2200.0,32.5257,32.5351,32.5257,32.5257,2200.0
2005-06-23 10:10:00,34.63,34.64,34.63,34.63,2400.0,32.5257,32.5351,32.5257,32.5257,2400.0
2005-06-23 10:15:00,34.64,34.64,34.62,34.62,2800.0,32.5351,32.5351,32.5163,32.5163,2800.0
2005-06-23 10:20:00,34.62,34.63,34.62,34.63,2200.0,32.5163,32.5257,32.5163,32.5257,2200.0
2005-06-23 10:25:00,34.62,34.62,34.62,34.62,1800.0,32.5163,32.5163,32.5163,32.5163,1800.0
2005-06-23 10:30:00,34.62,34.63,34.62,34.63,3600.0,32.5163,32.5257,32.5163,32.5257,3600.0
2005-06-23 10:35:00,34.63,34.63,34.62,34.63,3600.0,32.5257,32.5257,32.5163,32.5257,3600.0
2005-06-23 10:40:00,34.63,34.65,34.63,34.63,3000.0,32.5257,32.5445,32.5257,32.5257,3000.0
2005-06-23 10:45:00,34.63,34.63,34.63,34.63,1400.0,32.5257,32.5257,32.5257,32.5257,1400.0
2005-06-23 10:50:00,34.65,34.65,34.63,34.64,4200.0,32.5445,32.5445,32.5257,32.5351,4200.0
2005-06-23 10:55:00,34.64,34.66,34.64,34.66,4800.0,32.5351,32.5539,32.5351,32.5539,4800.0
2005-06-23 11:00:00,34.66,34.72,34.66,34.72,2000.0,32.5539,32.6103,32.5539,32.6103,2000.0
2005-06-23 11:05:00,34.71,34.75,34.71,34.75,3000.0,32.6009,32.6384,32.6009,32.6384,3000.0
2005-06-23 11:10:00,34.75,34.77,34.75,34.76,7200.0,32.6384,32.6572,32.6384,32.6478,7200.0
2005-06-23 11:15:00,34.76,34.77,34.76,34.77,3800.0,32.6478,32.6572,32.6478,32.6572,3800.0
2005-06-23 11:20:00,34.77,34.77,34.77,34.77,2000.0,32.6572,32.6572,32.6572,32.6572,2000.0
2005-06-23 11:25:00,34.77,34.8,34.77,34.77,3600.0,32.6572,32.6854,32.6572,32.6572,3600.0
2005-06-23 11:30:00,34.77,34.77,34.77,34.77,200.0,32.6572,32.6572,32.6572,32.6572,200.0
2005-06-23 11:35:00,34.77,34.78,34.77,34.78,1200.0,32.6572,32.6666,32.6572,32.6666,1200.0
2005-06-23 11:40:00,34.8,34.83,34.78,34.83,1800.0,32.6854,32.7136,32.6666,32.7136,1800.0
2005-06-23 11:45:00,34.84,34.9,34.84,34.9,2000.0,32.723,32.7793,32.723,32.7793,2000.0
2005-06-23 11:50:00,34.88,34.88,34.88,34.88,2800.0,32.7605,32.7605,32.7605,32.7605,2800.0
2005-06-23 11:55:00,34.88,34.88,34.87,34.87,3400.0,32.7605,32.7605,32.7511,32.7511,3400.0
2005-06-23 12:00:00,34.87,34.87,34.83,34.85,4800.0,32.7511,32.7511,32.7136,32.7324,4800.0
2005-06-23 12:05:00,34.85,34.85,34.8,34.82,1400.0,32.7324,32.7324,32.6854,32.7042,1400.0
2005-06-23 12:10:00,34.82,34.83,34.8,34.8,2200.0,32.7042,32.7136,32.6854,32.6854,2200.0
2005-06-23 12:15:00,34.82,34.83,34.82,34.83,3400.0,32.7042,32.7136,32.7042,32.7136,3400.0
2005-06-23 12:20:00,34.83,34.83,34.82,34.82,800.0,32.7136,32.7136,32.7042,32.7042,800.0
2005-06-23 12:25:00,34.83,34.83,34.83,34.83,1600.0,32.7136,32.7136,32.7136,32.7136,1600.0
2005-06-23 12:30:00,34.82,34.83,34.82,34.83,2200.0,32.7042,32.7136,32.7042,32.7136,2200.0
2005-06-23 12:35:00,34.83,34.83,34.83,34.83,400.0,32.7136,32.7136,32.7136,32.7136,400.0
2005-06-23 12:40:00,34.81,34.81,34.8,34.8,1200.0,32.6948,32.6948,32.6854,32.6854,1200.0
2005-06-23 12:45:00,34.78,34.79,34.78,34.78,2800.0,32.6666,32.676,32.6666,32.6666,2800.0
2005-06-23 12:50:00,34.78,34.78,34.78,34.78,0.0,32.6666,32.6666,32.6666,32.6666,0.0
2005-06-23 12:55:00,34.79,34.79,34.79,34.79,4400.0,32.676,32.676,32.676,32.676,4400.0
2005-06-23 13:00:00,34.79,34.79,34.76,34.76,1400.0,32.676,32.676,32.6478,32.6478,1400.0
2005-06-23 13:05:00,34.74,34.74,34.7,34.7,1400.0,32.629,32.629,32.5915,32.5915,1400.0
2005-06-23 13:10:00,34.7,34.7,34.69,34.69,400.0,32.5915,32.5915,32.5821,32.5821,400.0
2005-06-23 13:15:00,34.69,34.69,34.69,34.69,1600.0,32.5821,32.5821,32.5821,32.5821,1600.0
2005-06-23 13:20:00,34.69,34.69,34.69,34.69,2200.0,32.5821,32.5821,32.5821,32.5821,2200.0
2005-06-23 13:25:00,34.69,34.69,34.69,34.69,1000.0,32.5821,32.5821,32.5821,32.5821,1000.0
2005-06-23 13:30:00,34.69,34.69,34.68,34.69,1800.0,32.5821,32.5821,32.5727,32.5821,1800.0
2005-06-23 13:35:00,34.68,34.68,34.68,34.68,3600.0,32.5727,32.5727,32.5727,32.5727,3600.0
2005-06-23 13:40:00,34.68,34.68,34.64,34.67,4000.0,32.5727,32.5727,32.5351,32.5633,4000.0
2005-06-23 13:45:00,34.66,34.66,34.61,34.61,2000.0,32.5539,32.5539,32.5069,32.5069,2000.0
2005-06-23 13:50:00,34.6,34.6,34.57,34.59,800.0,32.4975,32.4975,32.4694,32.4882,800.0
2005-06-23 13:55:00,34.6,34.6,34.57,34.58,13200.0,32.4975,32.4975,32.4694,32.4788,13200.0
2005-06-23 14:00:00,34.62,34.62,34.59,34.6,1800.0,32.5163,32.5163,32.4882,32.4975,1800.0
2005-06-23 14:05:00,34.6,34.6,34.58,34.58,1200.0,32.4975,32.4975,32.4788,32.4788,1200.0
2005-06-23 14:10:00,34.57,34.58,34.57,34.57,2800.0,32.4694,32.4788,32.4694,32.4694,2800.0
2005-06-23 14:15:00,34.54,34.55,34.54,34.55,2400.0,32.4412,32.4506,32.4412,32.4506,2400.0
2005-06-23 14:20:00,34.55,34.57,34.52,34.56,10600.0,32.4506,32.4694,32.4224,32.46,10600.0
2005-06-23 14:25:00,34.56,34.57,34.55,34.57,12200.0,32.46,32.4694,32.4506,32.4694,12200.0
2005-06-23 14:30:00,34.57,34.63,34.57,34.62,5600.0,32.4694,32.5257,32.4694,32.5163,5600.0
2005-06-23 14:35:00,34.63,34.63,34.62,34.63,3400.0,32.5257,32.5257,32.5163,32.5257,3400.0
2005-06-23 14:40:00,34.63,34.63,34.55,34.56,3200.0,32.5257,32.5257,32.4506,32.46,3200.0
2005-06-23 14:45:00,34.56,34.56,34.53,34.56,4000.0,32.46,32.46,32.4318,32.46,4000.0
2005-06-23 14:50:00,34.57,34.57,34.54,34.57,5000.0,32.4694,32.4694,32.4412,32.4694,5000.0
2005-06-23 14:55:00,34.56,34.57,34.55,34.55,1400.0,32.46,32.4694,32.4506,32.4506,1400.0
2005-06-23 15:00:00,34.55,34.55,34.55,34.55,200.0,32.4506,32.4506,32.4506,32.4506,200.0
2005-06-23 15:05:00,34.54,34.56,34.54,34.56,3400.0,32.4412,32.46,32.4412,32.46,3400.0
2005-06-23 15:10:00,34.56,34.57,34.56,34.56,3800.0,32.46,32.4694,32.46,32.46,3800.0
2005-06-23 15:15:00,34.56,34.56,34.56,34.56,2200.0,32.46,32.46,32.46,32.46,2200.0
2005-06-23 15:20:00,34.55,34.55,34.52,34.52,6400.0,32.4506,32.4506,32.4224,32.4224,6400.0
2005-06-23 15:25:00,34.52,34.52,34.5,34.52,15000.0,32.4224,32.4224,32.4036,32.4224,15000.0
2005-06-23 15:30:00,34.52,34.53,34.5,34.52,8600.0,32.4224,32.4318,32.4036,32.4224,8600.0
2005-06-23 15:35:00,34.52,34.52,34.5,34.5,6400.0,32.4224,32.4224,32.4036,32.4036,6400.0
2005-06-23 15:40:00,34.51,34.51,34.5,34.51,3200.0,32.413,32.413,32.4036,32.413,3200.0
2005-06-23 15:45:00,34.51,34.54,34.51,34.51,5800.0,32.413,32.4412,32.413,32.413,5800.0
2005-06-23 15:50:00,34.51,34.51,34.49,34.5,10000.0,32.413,32.413,32.3942,32.4036,10000.0
2005-06-23 15:55:00,34.49,34.5,34.44,34.5,8400.0,32.3942,32.4036,32.3473,32.4036,8400.0
2005-06-24 09:30:00,34.52,34.55,34.4,34.4,10200.0,32.4224,32.4506,32.3097,32.3097,10200.0
2005-06-24 09:35:00,34.44,34.51,34.43,34.51,5200.0,32.3473,32.413,32.3379,32.413,5200.0
2005-06-24 09:40:00,34.51,34.51,34.42,34.47,4600.0,32.413,32.413,32.3285,32.3754,4600.0
2005-06-24 09:45:00,34.42,34.42,34.34,34.35,4000.0,32.3285,32.3285,32.2533,32.2627,4000.0
2005-06-24 09:50:00,34.35,34.35,34.35,34.35,200.0,32.2627,32.2627,32.2627,32.2627,200.0
2005-06-24 09:55:00,34.35,34.35,34.33,34.33,2000.0,32.2627,32.2627,32.244,32.244,2000.0
2005-06-24 10:00:00,34.33,34.34,34.33,34.34,7000.0,32.244,32.2533,32.244,32.2533,7000.0
2005-06-24 10:05:00,34.34,34.34,34.3,34.31,2800.0,32.2533,32.2533,32.2158,32.2252,2800.0
2005-06-24 10:10:00,34.3,34.3,34.15,34.15,7800.0,32.2158,32.2158,32.0749,32.0749,7800.0
2005-06-24 10:15:00,34.17,34.24,34.15,34.24,6200.0,32.0937,32.1594,32.0749,32.1594,6200.0
2005-06-24 10:20:00,34.24,34.24,34.2,34.22,3200.0,32.1594,32.1594,32.1219,32.1406,3200.0
2005-06-24 10:25:00,34.22,34.22,34.19,34.2,3600.0,32.1406,32.1406,32.1125,32.1219,3600.0
2005-06-24 10:30:00,34.2,34.21,34.18,34.21,3200.0,32.1219,32.1312,32.1031,32.1312,3200.0
2005-06-24 10:35:00,34.19,34.21,34.19,34.21,1800.0,32.1125,32.1312,32.1125,32.1312,1800.0
2005-06-24 10:40:00,34.2,34.32,34.2,34.32,8600.0,32.1219,32.2346,32.1219,32.2346,8600.0
2005-06-24 10:45:00,34.32,34.34,34.32,34.34,1800.0,32.2346,32.2533,32.2346,32.2533,1800.0
2005-06-24 10:50:00,34.35,34.4,34.35,34.4,3400.0,32.2627,32.3097,32.2627,32.3097,3400.0
2005-06-24 10:55:00,34.41,34.45,34.38,34.45,6200.0,32.3191,32.3567,32.2909,32.3567,6200.0
2005-06-24 11:00:00,34.44,34.46,34.44,34.45,10400.0,32.3473,32.3661,32.3473,32.3567,10400.0
2005-06-24 11:05:00,34.45,34.45,34.44,34.44,1200.0,32.3567,32.3567,32.3473,32.3473,1200.0
2005-06-24 11:10:00,34.44,34.48,34.42,34.46,13800.0,32.3473,32.3848,32.3285,32.3661,13800.0
2005-06-24 11:15:00,34.49,34.55,34.49,34.52,2800.0,32.3942,32.4506,32.3942,32.4224,2800.0
2005-06-24 11:20:00,34.52,34.57,34.52,34.54,1200.0,32.4224,32.4694,32.4224,32.4412,1200.0
2005-06-24 11:25:00,34.53,34.56,34.53,34.54,4000.0,32.4318,32.46,32.4318,32.4412,4000.0
2005-06-24 11:30:00,34.54,34.55,34.54,34.54,1600.0,32.4412,32.4506,32.4412,32.4412,1600.0
2005-06-24 11:35:00,34.54,34.56,34.54,34.56,5200.0,32.4412,32.46,32.4412,32.46,5200.0
2005-06-24 11:40:00,34.56,34.56,34.55,34.56,3600.0,32.46,32.46,32.4506,32.46,3600.0
2005-06-24 11:45:00,34.56,34.61,34.55,34.6,6600.0,32.46,32.5069,32.4506,32.4975,6600.0
2005-06-24 11:50:00,34.61,34.61,34.6,34.6,6800.0,32.5069,32.5069,32.4975,32.4975,6800.0
2005-06-24 11:55:00,34.6,34.6,34.59,34.6,1400.0,32.4975,32.4975,32.4882,32.4975,1400.0
2005-06-24 12:00:00,34.58,34.58,34.51,34.51,5600.0,32.4788,32.4788,32.413,32.413,5600.0
2005-06-24 12:05:00,34.52,34.58,34.52,34.58,3800.0,32.4224,32.4788,32.4224,32.4788,3800.0
2005-06-24 12:10:00,34.57,34.58,34.57,34.58,3000.0,32.4694,32.4788,32.4694,32.4788,3000.0
2005-06-24 12:15:00,34.57,34.6,34.57,34.6,1400.0,32.4694,32.4975,32.4694,32.4975,1400.0
2005-06-24 12:20:00,34.62,34.62,34.62,34.62,1000.0,32.5163,32.5163,32.5163,32.5163,1000.0
2005-06-24 12:25:00,34.6,34.61,34.46,34.46,7800.0,32.4975,32.5069,32.3661,32.3661,7800.0
2005-06-24 12:30:00,34.5,34.51,34.49,34.49,2200.0,32.4036,32.413,32.3942,32.3942,2200.0
2005-06-24 12:35:00,34.49,34.55,34.49,34.55,2200.0,32.3942,32.4506,32.3942,32.4506,2200.0
2005-06-24 12:40:00,34.55,34.55,34.55,34.55,0.0,32.4506,32.4506,32.4506,32.4506,0.0
2005-06-24 12:45:00,34.55,34.55,34.55,34.55,200.0,32.4506,32.4506,32.4506,32.4506,200.0
2005-06-24 12:50:00,34.55,34.6,34.55,34.6,4000.0,32.4506,32.4975,32.4506,32.4975,4000.0
2005-06-24 12:55:00,34.61,34.61,34.59,34.59,4200.0,32.5069,32.5069,32.4882,32.4882,4200.0
2005-06-24 13:00:00,34.57,34.59,34.57,34.59,1000.0,32.4694,32.4882,32.4694,32.4882,1000.0
2005-06-24 13:05:00,34.59,34.59,34.59,34.59,800.0,32.4882,32.4882,32.4882,32.4882,800.0
2005-06-24 13:10:00,34.59,34.62,34.59,34.62,6800.0,32.4882,32.5163,32.4882,32.5163,6800.0
2005-06-24 13:15:00,34.62,34.63,34.62,34.63,1800.0,32.5163,32.5257,32.5163,32.5257,1800.0
2005-06-24 13:20:00,34.63,34.63,34.63,34.63,2800.0,32.5257,32.5257,32.5257,32.5257,2800.0
2005-06-24 13:25:00,34.63,34.63,34.63,34.63,1400.0,32.5257,32.5257,32.5257,32.5257,1400.0
2005-06-24 13:30:00,34.64,34.69,34.64,34.69,4000.0,32.5351,32.5821,32.5351,32.5821,4000.0
2005-06-24 13:35:00,34.66,34.67,34.66,34.67,800.0,32.5539,32.5633,32.5539,32.5633,800.0
2005-06-24 13:40:00,34.67,34.67,34.6,34.6,7400.0,32.5633,32.5633,32.4975,32.4975,7400.0
2005-06-24 13:45:00,34.6,34.6,34.52,34.57,5800.0,32.4975,32.4975,32.4224,32.4694,5800.0
2005-06-24 13:50:00,34.57,34.57,34.57,34.57,1000.0,32.4694,32.4694,32.4694,32.4694,1000.0
2005-06-24 13:55:00,34.57,34.57,34.57,34.57,0.0,32.4694,32.4694,32.4694,32.4694,0.0
2005-06-24 14:00:00,34.57,34.57,34.57,34.57,200.0,32.4694,32.4694,32.4694,32.4694,200.0
2005-06-24 14:05:00,34.57,34.57,34.5,34.53,11000.0,32.4694,32.4694,32.4036,32.4318,11000.0
2005-06-24 14:10:00,34.53,34.53,34.53,34.53,600.0,32.4318,32.4318,32.4318,32.4318,600.0
2005-06-24 14:15:00,34.52,34.53,34.52,34.53,2000.0,32.4224,32.4318,32.4224,32.4318,2000.0
2005-06-24 14:20:00,34.53,34.53,34.52,34.52,1000.0,32.4318,32.4318,32.4224,32.4224,1000.0
2005-06-24 14:25:00,34.52,34.52,34.52,34.52,3800.0,32.4224,32.4224,32.4224,32.4224,3800.0
2005-06-24 14:30:00,34.51,34.51,34.51,34.51,1600.0,32.413,32.413,32.413,32.413,1600.0
2005-06-24 14:35:00,34.49,34.49,34.4,34.4,1600.0,32.3942,32.3942,32.3097,32.3097,1600.0
2005-06-24 14:40:00,34.41,34.41,34.41,34.41,2400.0,32.3191,32.3191,32.3191,32.3191,2400.0
2005-06-24 14:45:00,34.4,34.41,34.39,34.39,3600.0,32.3097,32.3191,32.3003,32.3003,3600.0
2005-06-24 14:50:00,34.4,34.42,34.4,34.42,3600.0,32.3097,32.3285,32.3097,32.3285,3600.0
2005-06-24 14:55:00,34.42,34.42,34.41,34.41,2400.0,32.3285,32.3285,32.3191,32.3191,2400.0
2005-06-24 15:00:00,34.41,34.41,34.41,34.41,0.0,32.3191,32.3191,32.3191,32.3191,0.0
2005-06-24 15:05:00,34.42,34.48,34.42,34.48,3400.0,32.3285,32.3848,32.3285,32.3848,3400.0
2005-06-24 15:10:00,34.48,34.5,34.46,34.5,1200.0,32.3848,32.4036,32.3661,32.4036,1200.0
2005-06-24 15:15:00,34.5,34.5,34.5,34.5,2200.0,32.4036,32.4036,32.4036,32.4036,2200.0
2005-06-24 15:20:00,34.5,34.5,34.49,34.49,1600.0,32.4036,32.4036,32.3942,32.3942,1600.0
2005-06-24 15:25:00,34.5,34.5,34.49,34.5,4000.0,32.4036,32.4036,32.3942,32.4036,4000.0
2005-06-24 15:30:00,34.5,34.5,34.49,34.49,600.0,32.4036,32.4036,32.3942,32.3942,600.0
2005-06-24 15:35:00,34.49,34.49,34.44,34.44,4600.0,32.3942,32.3942,32.3473,32.3473,4600.0
2005-06-24 15:40:00,34.42,34.44,34.42,34.44,4400.0,32.3285,32.3473,32.3285,32.3473,4400.0
2005-06-24 15:45:00,34.43,34.43,34.41,34.43,13800.0,32.3379,32.3379,32.3191,32.3379,13800.0
2005-06-24 15:50:00,34.43,34.44,34.4,34.42,20600.0,32.3379,32.3473,32.3097,32.3285,20600.0
2005-06-24 15:55:00,34.41,34.42,34.38,34.38,10000.0,32.3191,32.3285,32.2909,32.2909,10000.0
2005-06-27 09:30:00,34.27,34.27,34.24,34.24,2600.0,32.1876,32.1876,32.1594,32.1594,2600.0
2005-06-27 09:35:00,34.24,34.24,34.24,34.24,400.0,32.1594,32.1594,32.1594,32.1594,400.0
2005-06-27 09:40:00,34.23,34.28,34.23,34.28,2200.0,32.15,32.197,32.15,32.197,2200.0
2005-06-27 09:45:00,34.28,34.3,34.26,34.3,3400.0,32.197,32.2158,32.1782,32.2158,3400.0
2005-06-27 09:50:00,34.27,34.27,34.27,34.27,2400.0,32.1876,32.1876,32.1876,32.1876,2400.0
2005-06-27 09:55:00,34.3,34.3,34.3,34.3,5200.0,32.2158,32.2158,32.2158,32.2158,5200.0
2005-06-27 10:00:00,34.26,34.26,34.24,34.25,2600.0,32.1782,32.1782,32.1594,32.1688,2600.0
2005-06-27 10:05:00,34.17,34.21,34.17,34.18,1600.0,32.0937,32.1312,32.0937,32.1031,1600.0
2005-06-27 10:10:00,34.18,34.18,34.17,34.17,1400.0,32.1031,32.1031,32.0937,32.0937,1400.0
2005-06-27 10:15:00,34.17,34.17,34.15,34.15,8600.0,32.0937,32.0937,32.0749,32.0749,8600.0
2005-06-27 10:20:00,34.15,34.17,34.13,34.17,1800.0,32.0749,32.0937,32.0561,32.0937,1800.0
2005-06-27 10:25:00,34.13,34.16,34.13,34.16,6400.0,32.0561,32.0843,32.0561,32.0843,6400.0
2005-06-27 10:30:00,34.16,34.17,34.16,34.17,7800.0,32.0843,32.0937,32.0843,32.0937,7800.0
2005-06-27 10:35:00,34.18,34.21,34.18,34.21,1000.0,32.1031,32.1312,32.1031,32.1312,1000.0
2005-06-27 10:40:00,34.21,34.22,34.21,34.22,3000.0,32.1312,32.1406,32.1312,32.1406,3000.0
2005-06-27 10:45:00,34.22,34.22,34.21,34.21,2400.0,32.1406,32.1406,32.1312,32.1312,2400.0
2005-06-27 10:50:00,34.2,34.2,34.2,34.2,400.0,32.1219,32.1219,32.1219,32.1219,400.0
2005-06-27 10:55:00,34.2,34.2,34.19,34.19,800.0,32.1219,32.1219,32.1125,32.1125,800.0
2005-06-27 11:00:00,34.15,34.15,34.13,34.13,1000.0,32.0749,32.0749,32.0561,32.0561,1000.0
2005-06-27 11:05:00,34.13,34.16,34.13,34.13,2600.0,32.0561,32.0843,32.0561,32.0561,2600.0
2005-06-27 11:10:00,34.13,34.13,34.1,34.12,2400.0,32.0561,32.0561,32.0279,32.0467,2400.0
2005-06-27 11:15:00,34.12,34.12,34.1,34.1,1600.0,32.0467,32.0467,32.0279,32.0279,1600.0
2005-06-27 11:20:00,34.12,34.12,34.1,34.12,2200.0,32.0467,32.0467,32.0279,32.0467,2200.0
2005-06-27 11:25:00,34.12,34.16,34.12,34.16,1000.0,32.0467,32.0843,32.0467,32.0843,1000.0
2005-06-27 11:30:00,34.18,34.18,34.17,34.17,800.0,32.1031,32.1031,32.0937,32.0937,800.0
2005-06-27 11:35:00,34.17,34.17,34.17,34.17,200.0,32.0937,32.0937,32.0937,32.0937,200.0
2005-06-27 11:40:00,34.17,34.17,34.17,34.17,0.0,32.0937,32.0937,32.0937,32.0937,0.0
2005-06-27 11:45:00,34.17,34.17,34.17,34.17,0.0,32.0937,32.0937,32.0937,32.0937,0.0
2005-06-27 11:50:00,34.17,34.18,34.17,34.18,1000.0,32.0937,32.1031,32.0937,32.1031,1000.0
2005-06-27 11:55:00,34.18,34.19,34.18,34.19,20600.0,32.1031,32.1125,32.1031,32.1125,20600.0
2005-06-27 12:00:00,34.18,34.19,34.18,34.18,2600.0,32.1031,32.1125,32.1031,32.1031,2600.0
2005-06-27 12:05:00,34.18,34.18,34.18,34.18,600.0,32.1031,32.1031,32.1031,32.1031,600.0
2005-06-27 12:10:00,34.18,34.18,34.17,34.18,1600.0,32.1031,32.1031,32.0937,32.1031,1600.0
2005-06-27 12:15:00,34.18,34.18,34.15,34.17,8200.0,32.1031,32.1031,32.0749,32.0937,8200.0
2005-06-27 12:20:00,34.17,34.17,34.13,34.16,4800.0,32.0937,32.0937,32.0561,32.0843,4800.0
2005-06-27 12:25:00,34.15,34.16,34.15,34.16,1800.0,32.0749,32.0843,32.0749,32.0843,1800.0
2005-06-27 12:30:00,34.16,34.16,34.13,34.13,3600.0,32.0843,32.0843,32.0561,32.0561,3600.0
2005-06-27 12:35:00,34.12,34.12,34.1,34.12,1600.0,32.0467,32.0467,32.0279,32.0467,1600.0
2005-06-27 12:40:00,34.12,34.12,34.1,34.1,4000.0,32.0467,32.0467,32.0279,32.0279,4000.0
2005-06-27 12:45:00,34.1,34.1,34.09,34.09,7600.0,32.0279,32.0279,32.0185,32.0185,7600.0
2005-06-27 12:50:00,34.09,34.09,34.08,34.08,6600.0,32.0185,32.0185,32.0091,32.0091,6600.0
2005-06-27 12:55:00,34.09,34.09,34.06,34.07,8000.0,32.0185,32.0185,31.9904,31.9998,8000.0
2005-06-27 13:00:00,34.08,34.08,34.04,34.04,7600.0,32.0091,32.0091,31.9716,31.9716,7600.0
2005-06-27 13:05:00,34.04,34.07,34.02,34.07,2400.0,31.9716,31.9998,31.9528,31.9998,2400.0
2005-06-27 13:10:00,34.07,34.07,34.07,34.07,400.0,31.9998,31.9998,31.9998,31.9998,400.0
2005-06-27 13:15:00,34.07,34.1,34.07,34.1,1400.0,31.9998,32.0279,31.9998,32.0279,1400.0
2005-06-27 13:20:00,34.1,34.1,34.1,34.1,400.0,32.0279,32.0279,32.0279,32.0279,400.0
2005-06-27 13:25:00,34.1,34.1,34.1,34.1,0.0,32.0279,32.0279,32.0279,32.0279,0.0
2005-06-27 13:30:00,34.1,34.1,34.1,34.1,400.0,32.0279,32.0279,32.0279,32.0279,400.0
2005-06-27 13:35:00,34.1,34.11,34.1,34.1,3000.0,32.0279,32.0373,32.0279,32.0279,3000.0
2005-06-27 13:40:00,34.1,34.1,34.1,34.1,800.0,32.0279,32.0279,32.0279,32.0279,800.0
2005-06-27 13:45:00,34.08,34.08,34.04,34.04,400.0,32.0091,32.0091,31.9716,31.9716,400.0
2005-06-27 13:50:00,34.05,34.05,33.93,33.93,26200.0,31.981,31.981,31.8683,31.8683,26200.0
2005-06-27 13:55:00,33.93,33.94,33.92,33.92,5800.0,31.8683,31.8777,31.8589,31.8589,5800.0
2005-06-27 14:00:00,33.93,33.94,33.93,33.94,3400.0,31.8683,31.8777,31.8683,31.8777,3400.0
2005-06-27 14:05:00,33.93,33.94,33.93,33.94,2800.0,31.8683,31.8777,31.8683,31.8777,2800.0
2005-06-27 14:10:00,33.94,33.94,33.94,33.94,2800.0,31.8777,31.8777,31.8777,31.8777,2800.0
2005-06-27 14:15:00,33.94,33.94,33.9,33.9,3000.0,31.8777,31.8777,31.8401,31.8401,3000.0
2005-06-27 14:20:00,33.9,33.92,33.9,33.92,7200.0,31.8401,31.8589,31.8401,31.8589,7200.0
2005-06-27 14:25:00,33.92,33.99,33.92,33.98,12200.0,31.8589,31.9246,31.8589,31.9152,12200.0
2005-06-27 14:30:00,33.99,34.01,33.98,33.98,7200.0,31.9246,31.9434,31.9152,31.9152,7200.0
2005-06-27 14:35:00,33.98,33.98,33.93,33.93,7400.0,31.9152,31.9152,31.8683,31.8683,7400.0
2005-06-27 14:40:00,33.92,33.92,33.87,33.87,8600.0,31.8589,31.8589,31.8119,31.8119,8600.0
2005-06-27 14:45:00,33.87,33.88,33.87,33.88,4400.0,31.8119,31.8213,31.8119,31.8213,4400.0
2005-06-27 14:50:00,33.88,33.9,33.88,33.9,5000.0,31.8213,31.8401,31.8213,31.8401,5000.0
2005-06-27 14:55:00,33.91,33.91,33.9,33.9,3000.0,31.8495,31.8495,31.8401,31.8401,3000.0
2005-06-27 15:00:00,33.91,33.91,33.88,33.88,2600.0,31.8495,31.8495,31.8213,31.8213,2600.0
2005-06-27 15:05:00,33.88,33.9,33.88,33.9,3400.0,31.8213,31.8401,31.8213,31.8401,3400.0
2005-06-27 15:10:00,33.91,33.91,33.9,33.91,2600.0,31.8495,31.8495,31.8401,31.8495,2600.0
2005-06-27 15:15:00,33.91,33.93,33.91,33.93,5000.0,31.8495,31.8683,31.8495,31.8683,5000.0
2005-06-27 15:20:00,33.93,33.95,33.93,33.95,9000.0,31.8683,31.887,31.8683,31.887,9000.0
2005-06-27 15:25:00,33.95,33.95,33.92,33.94,16600.0,31.887,31.887,31.8589,31.8777,16600.0
2005-06-27 15:30:00,33.95,33.95,33.94,33.95,10000.0,31.887,31.887,31.8777,31.887,10000.0
2005-06-27 15:35:00,33.95,33.96,33.94,33.94,11000.0,31.887,31.8964,31.8777,31.8777,11000.0
2005-06-27 15:40:00,33.94,33.99,33.94,33.99,6000.0,31.8777,31.9246,31.8777,31.9246,6000.0
2005-06-27 15:45:00,33.99,34.0,33.99,33.99,6200.0,31.9246,31.934,31.9246,31.9246,6200.0
2005-06-27 15:50:00,33.99,34.0,33.99,34.0,5400.0,31.9246,31.934,31.9246,31.934,5400.0
2005-06-27 15:55:00,34.0,34.0,33.96,33.97,6200.0,31.934,31.934,31.8964,31.9058,6200.0
2005-06-28 09:35:00,34.2,34.21,34.19,34.19,9000.0,32.1219,32.1312,32.1125,32.1125,9000.0
2005-06-28 09:40:00,34.2,34.27,34.2,34.26,7200.0,32.1219,32.1876,32.1219,32.1782,7200.0
2005-06-28 09:45:00,34.28,34.3,34.28,34.29,4200.0,32.197,32.2158,32.197,32.2064,4200.0
2005-06-28 09:50:00,34.3,34.3,34.18,34.19,17600.0,32.2158,32.2158,32.1031,32.1125,17600.0
2005-06-28 09:55:00,34.19,34.19,34.14,34.14,15600.0,32.1125,32.1125,32.0655,32.0655,15600.0
2005-06-28 10:00:00,34.15,34.18,34.1,34.18,31000.0,32.0749,32.1031,32.0279,32.1031,31000.0
2005-06-28 10:05:00,34.17,34.18,34.14,34.14,4800.0,32.0937,32.1031,32.0655,32.0655,4800.0
2005-06-28 10:10:00,34.15,34.17,34.15,34.17,17200.0,32.0749,32.0937,32.0749,32.0937,17200.0
2005-06-28 10:15:00,34.17,34.24,34.17,34.24,15000.0,32.0937,32.1594,32.0937,32.1594,15000.0
2005-06-28 10:20:00,34.26,34.28,34.26,34.28,4200.0,32.1782,32.197,32.1782,32.197,4200.0
2005-06-28 10:25:00,34.28,34.28,34.28,34.28,4600.0,32.197,32.197,32.197,32.197,4600.0
2005-06-28 10:30:00,34.28,34.32,34.28,34.32,6600.0,32.197,32.2346,32.197,32.2346,6600.0
2005-06-28 10:35:00,34.32,34.34,34.32,34.34,11200.0,32.2346,32.2533,32.2346,32.2533,11200.0
2005-06-28 10:40:00,34.35,34.4,34.35,34.4,4400.0,32.2627,32.3097,32.2627,32.3097,4400.0
2005-06-28 10:45:00,34.4,34.44,34.4,34.42,8600.0,32.3097,32.3473,32.3097,32.3285,8600.0
2005-06-28 10:50:00,34.42,34.45,34.42,34.42,14400.0,32.3285,32.3567,32.3285,32.3285,14400.0
2005-06-28 10:55:00,34.42,34.42,34.41,34.41,4200.0,32.3285,32.3285,32.3191,32.3191,4200.0
2005-06-28 11:00:00,34.41,34.42,34.41,34.42,4800.0,32.3191,32.3285,32.3191,32.3285,4800.0
2005-06-28 11:05:00,34.42,34.42,34.41,34.41,4800.0,32.3285,32.3285,32.3191,32.3191,4800.0
2005-06-28 11:10:00,34.42,34.42,34.41,34.41,7800.0,32.3285,32.3285,32.3191,32.3191,7800.0
2005-06-28 11:15:00,34.42,34.42,34.41,34.42,3600.0,32.3285,32.3285,32.3191,32.3285,3600.0
2005-06-28 11:20:00,34.41,34.41,34.37,34.38,4800.0,32.3191,32.3191,32.2815,32.2909,4800.0
2005-06-28 11:25:00,34.38,34.38,34.32,34.32,6200.0,32.2909,32.2909,32.2346,32.2346,6200.0
2005-06-28 11:30:00,34.31,34.32,34.29,34.29,9400.0,32.2252,32.2346,32.2064,32.2064,9400.0
2005-06-28 11:35:00,34.3,34.3,34.29,34.3,2800.0,32.2158,32.2158,32.2064,32.2158,2800.0
2005-06-28 11:40:00,34.3,34.3,34.27,34.27,6800.0,32.2158,32.2158,32.1876,32.1876,6800.0
2005-06-28 11:45:00,34.27,34.27,34.27,34.27,400.0,32.1876,32.1876,32.1876,32.1876,400.0
2005-06-28 11:50:00,34.25,34.27,34.25,34.27,26600.0,32.1688,32.1876,32.1688,32.1876,26600.0
2005-06-28 11:55:00,34.27,34.27,34.26,34.27,14600.0,32.1876,32.1876,32.1782,32.1876,14600.0
2005-06-28 12:00:00,34.27,34.29,34.27,34.29,13000.0,32.1876,32.2064,32.1876,32.2064,13000.0
2005-06-28 12:05:00,34.29,34.29,34.29,34.29,10600.0,32.2064,32.2064,32.2064,32.2064,10600.0
2005-06-28 12:10:00,34.29,34.3,34.29,34.3,4400.0,32.2064,32.2158,32.2064,32.2158,4400.0
2005-06-28 12:15:00,34.3,34.3,34.28,34.29,6200.0,32.2158,32.2158,32.197,32.2064,6200.0
2005-06-28 12:20:00,34.27,34.27,34.27,34.27,1200.0,32.1876,32.1876,32.1876,32.1876,1200.0
2005-06-28 12:25:00,34.27,34.27,34.27,34.27,2600.0,32.1876,32.1876,32.1876,32.1876,2600.0
2005-06-28 12:30:00,34.27,34.27,34.27,34.27,5400.0,32.1876,32.1876,32.1876,32.1876,5400.0
2005-06-28 12:35:00,34.27,34.27,34.25,34.26,12800.0,32.1876,32.1876,32.1688,32.1782,12800.0
2005-06-28 12:40:00,34.27,34.27,34.26,34.26,3800.0,32.1876,32.1876,32.1782,32.1782,3800.0
2005-06-28 12:45:00,34.27,34.27,34.26,34.26,3200.0,32.1876,32.1876,32.1782,32.1782,3200.0
2005-06-28 12:50:00,34.26,34.26,34.26,34.26,4200.0,32.1782,32.1782,32.1782,32.1782,4200.0
2005-06-28 12:55:00,34.26,34.26,34.25,34.25,4000.0,32.1782,32.1782,32.1688,32.1688,4000.0
2005-06-28 13:00:00,34.26,34.26,34.23,34.23,9200.0,32.1782,32.1782,32.15,32.15,9200.0
2005-06-28 13:05:00,34.23,34.23,34.23,34.23,9400.0,32.15,32.15,32.15,32.15,9400.0
2005-06-28 13:10:00,34.23,34.23,34.17,34.17,21600.0,32.15,32.15,32.0937,32.0937,21600.0
2005-06-28 13:15:00,34.17,34.2,34.17,34.2,4400.0,32.0937,32.1219,32.0937,32.1219,4400.0
2005-06-28 13:20:00,34.19,34.2,34.18,34.19,9000.0,32.1125,32.1219,32.1031,32.1125,9000.0
2005-06-28 13:25:00,34.19,34.19,34.19,34.19,1200.0,32.1125,32.1125,32.1125,32.1125,1200.0
2005-06-28 13:30:00,34.19,34.19,34.18,34.18,6400.0,32.1125,32.1125,32.1031,32.1031,6400.0
2005-06-28 13:35:00,34.19,34.19,34.18,34.18,4800.0,32.1125,32.1125,32.1031,32.1031,4800.0
2005-06-28 13:40:00,34.19,34.19,34.18,34.18,5400.0,32.1125,32.1125,32.1031,32.1031,5400.0
2005-06-28 13:45:00,34.18,34.18,34.17,34.17,4400.0,32.1031,32.1031,32.0937,32.0937,4400.0
2005-06-28 13:50:00,34.17,34.18,34.17,34.18,3400.0,32.0937,32.1031,32.0937,32.1031,3400.0
2005-06-28 13:55:00,34.18,34.19,34.18,34.19,1600.0,32.1031,32.1125,32.1031,32.1125,1600.0
2005-06-28 14:00:00,34.19,34.19,34.19,34.19,6200.0,32.1125,32.1125,32.1125,32.1125,6200.0
2005-06-28 14:05:00,34.19,34.19,34.19,34.19,4200.0,32.1125,32.1125,32.1125,32.1125,4200.0
2005-06-28 14:10:00,34.19,34.19,34.19,34.19,5600.0,32.1125,32.1125,32.1125,32.1125,5600.0
2005-06-28 14:15:00,34.19,34.19,34.19,34.19,1800.0,32.1125,32.1125,32.1125,32.1125,1800.0
2005-06-28 14:20:00,34.19,34.19,34.14,34.17,8800.0,32.1125,32.1125,32.0655,32.0937,8800.0
2005-06-28 14:25:00,34.17,34.17,34.15,34.15,7600.0,32.0937,32.0937,32.0749,32.0749,7600.0
2005-06-28 14:30:00,34.15,34.15,34.1,34.12,15400.0,32.0749,32.0749,32.0279,32.0467,15400.0
2005-06-28 14:35:00,34.07,34.1,34.07,34.1,16800.0,31.9998,32.0279,31.9998,32.0279,16800.0
2005-06-28 14:40:00,34.1,34.1,34.1,34.1,9400.0,32.0279,32.0279,32.0279,32.0279,9400.0
2005-06-28 14:45:00,34.1,34.1,34.1,34.1,24000.0,32.0279,32.0279,32.0279,32.0279,24000.0
2005-06-28 14:50:00,34.1,34.1,34.09,34.09,19400.0,32.0279,32.0279,32.0185,32.0185,19400.0
2005-06-28 14:55:00,34.09,34.09,34.02,34.07,24200.0,32.0185,32.0185,31.9528,31.9998,24200.0
2005-06-28 15:00:00,34.02,34.06,34.02,34.05,14800.0,31.9528,31.9904,31.9528,31.981,14800.0
2005-06-28 15:05:00,34.05,34.1,34.05,34.1,3800.0,31.981,32.0279,31.981,32.0279,3800.0
2005-06-28 15:10:00,34.1,34.17,34.1,34.17,7200.0,32.0279,32.0937,32.0279,32.0937,7200.0
2005-06-28 15:15:00,34.17,34.18,34.13,34.13,10600.0,32.0937,32.1031,32.0561,32.0561,10600.0
2005-06-28 15:20:00,34.14,34.15,34.13,34.15,12400.0,32.0655,32.0749,32.0561,32.0749,12400.0
2005-06-28 15:25:00,34.15,34.15,34.13,34.13,12000.0,32.0749,32.0749,32.0561,32.0561,12000.0
2005-06-28 15:30:00,34.14,34.15,34.13,34.15,7400.0,32.0655,32.0749,32.0561,32.0749,7400.0
2005-06-28 15:35:00,34.15,34.15,34.15,34.15,6200.0,32.0749,32.0749,32.0749,32.0749,6200.0
2005-06-28 15:40:00,34.14,34.14,34.13,34.13,11200.0,32.0655,32.0655,32.0561,32.0561,11200.0
2005-06-28 15:45:00,34.13,34.13,34.12,34.12,22200.0,32.0561,32.0561,32.0467,32.0467,22200.0
2005-06-28 15:50:00,34.12,34.12,34.1,34.1,12800.0,32.0467,32.0467,32.0279,32.0279,12800.0
2005-06-28 15:55:00,34.1,34.1,33.99,33.99,50800.0,32.0279,32.0279,31.9246,31.9246,50800.0
2005-06-29 09:30:00,34.0,34.0,33.99,33.99,2400.0,31.934,31.934,31.9246,31.9246,2400.0
2005-06-29 09:35:00,33.99,33.99,33.93,33.93,3400.0,31.9246,31.9246,31.8683,31.8683,3400.0
2005-06-29 09:40:00,33.92,33.93,33.92,33.92,37800.0,31.8589,31.8683,31.8589,31.8589,37800.0
2005-06-29 09:45:00,33.92,33.95,33.92,33.95,10200.0,31.8589,31.887,31.8589,31.887,10200.0
2005-06-29 09:50:00,33.95,33.98,33.94,33.98,9400.0,31.887,31.9152,31.8777,31.9152,9400.0
2005-06-29 09:55:00,33.98,33.98,33.95,33.96,4600.0,31.9152,31.9152,31.887,31.8964,4600.0
2005-06-29 10:00:00,33.96,33.97,33.96,33.97,6400.0,31.8964,31.9058,31.8964,31.9058,6400.0
2005-06-29 10:05:00,33.97,33.97,33.96,33.97,7000.0,31.9058,31.9058,31.8964,31.9058,7000.0
2005-06-29 10:10:00,33.97,33.98,33.96,33.97,6400.0,31.9058,31.9152,31.8964,31.9058,6400.0
2005-06-29 10:15:00,33.97,33.98,33.97,33.97,3600.0,31.9058,31.9152,31.9058,31.9058,3600.0
2005-06-29 10:20:00,33.97,33.98,33.97,33.97,7800.0,31.9058,31.9152,31.9058,31.9058,7800.0
2005-06-29 10:25:00,33.97,33.98,33.97,33.98,5600.0,31.9058,31.9152,31.9058,31.9152,5600.0
2005-06-29 10:30:00,33.99,33.99,33.99,33.99,3200.0,31.9246,31.9246,31.9246,31.9246,3200.0
2005-06-29 10:35:00,33.99,33.99,33.98,33.99,13200.0,31.9246,31.9246,31.9152,31.9246,13200.0
2005-06-29 10:40:00,33.99,33.99,33.9,33.92,23600.0,31.9246,31.9246,31.8401,31.8589,23600.0
2005-06-29 10:45:00,33.92,33.94,33.92,33.94,3800.0,31.8589,31.8777,31.8589,31.8777,3800.0
2005-06-29 10:50:00,33.94,33.94,33.94,33.94,2200.0,31.8777,31.8777,31.8777,31.8777,2200.0
2005-06-29 10:55:00,33.95,33.95,33.94,33.94,3400.0,31.887,31.887,31.8777,31.8777,3400.0
2005-06-29 11:00:00,33.94,33.94,33.94,33.94,1800.0,31.8777,31.8777,31.8777,31.8777,1800.0
2005-06-29 11:05:00,33.94,33.95,33.94,33.95,9800.0,31.8777,31.887,31.8777,31.887,9800.0
2005-06-29 11:10:00,33.95,33.95,33.95,33.95,2000.0,31.887,31.887,31.887,31.887,2000.0
2005-06-29 11:15:00,33.95,33.95,33.95,33.95,3800.0,31.887,31.887,31.887,31.887,3800.0
2005-06-29 11:20:00,33.95,33.95,33.94,33.94,18200.0,31.887,31.887,31.8777,31.8777,18200.0
2005-06-29 11:25:00,33.94,33.94,33.94,33.94,7400.0,31.8777,31.8777,31.8777,31.8777,7400.0
2005-06-29 11:30:00,33.94,33.94,33.94,33.94,16000.0,31.8777,31.8777,31.8777,31.8777,16000.0
2005-06-29 11:35:00,33.88,33.91,33.88,33.9,17600.0,31.8213,31.8495,31.8213,31.8401,17600.0
2005-06-29 11:40:00,33.9,33.9,33.9,33.9,2800.0,31.8401,31.8401,31.8401,31.8401,2800.0
2005-06-29 11:45:00,33.9,33.91,33.89,33.9,10800.0,31.8401,31.8495,31.8307,31.8401,10800.0
2005-06-29 11:50:00,33.9,33.91,33.9,33.91,5800.0,31.8401,31.8495,31.8401,31.8495,5800.0
2005-06-29 11:55:00,33.92,33.92,33.91,33.91,5200.0,31.8589,31.8589,31.8495,31.8495,5200.0
2005-06-29 12:00:00,33.91,33.91,33.9,33.91,7600.0,31.8495,31.8495,31.8401,31.8495,7600.0
2005-06-29 12:05:00,33.91,33.91,33.9,33.9,2600.0,31.8495,31.8495,31.8401,31.8401,2600.0
2005-06-29 12:10:00,33.91,33.91,33.91,33.91,4000.0,31.8495,31.8495,31.8495,31.8495,4000.0
2005-06-29 12:15:00,33.91,33.91,33.91,33.91,5400.0,31.8495,31.8495,31.8495,31.8495,5400.0
2005-06-29 12:20:00,33.91,33.91,33.91,33.91,4000.0,31.8495,31.8495,31.8495,31.8495,4000.0
2005-06-29 12:25:00,33.91,33.91,33.91,33.91,2600.0,31.8495,31.8495,31.8495,31.8495,2600.0
2005-06-29 12:30:00,33.91,33.91,33.9,33.9,12400.0,31.8495,31.8495,31.8401,31.8401,12400.0
2005-06-29 12:35:00,33.9,33.9,33.89,33.89,13200.0,31.8401,31.8401,31.8307,31.8307,13200.0
2005-06-29 12:40:00,33.89,33.9,33.89,33.9,1800.0,31.8307,31.8401,31.8307,31.8401,1800.0
2005-06-29 12:45:00,33.9,33.9,33.89,33.89,6400.0,31.8401,31.8401,31.8307,31.8307,6400.0
2005-06-29 12:50:00,33.89,33.9,33.89,33.89,7200.0,31.8307,31.8401,31.8307,31.8307,7200.0
2005-06-29 12:55:00,33.89,33.91,33.89,33.91,4400.0,31.8307,31.8495,31.8307,31.8495,4400.0
2005-06-29 13:00:00,33.91,33.92,33.91,33.92,2400.0,31.8495,31.8589,31.8495,31.8589,2400.0
2005-06-29 13:05:00,33.93,33.93,33.93,33.93,3000.0,31.8683,31.8683,31.8683,31.8683,3000.0
2005-06-29 13:10:00,33.93,33.94,33.93,33.94,5200.0,31.8683,31.8777,31.8683,31.8777,5200.0
2005-06-29 13:15:00,33.94,33.94,33.93,33.94,2800.0,31.8777,31.8777,31.8683,31.8777,2800.0
2005-06-29 13:20:00,33.94,33.94,33.94,33.94,4200.0,31.8777,31.8777,31.8777,31.8777,4200.0
2005-06-29 13:25:00,33.94,33.94,33.91,33.91,4600.0,31.8777,31.8777,31.8495,31.8495,4600.0
2005-06-29 13:30:00,33.9,33.91,33.88,33.9,10200.0,31.8401,31.8495,31.8213,31.8401,10200.0
2005-06-29 13:35:00,33.9,33.9,33.9,33.9,6200.0,31.8401,31.8401,31.8401,31.8401,6200.0
2005-06-29 13:40:00,33.9,33.9,33.9,33.9,2600.0,31.8401,31.8401,31.8401,31.8401,2600.0
2005-06-29 13:45:00,33.9,33.9,33.84,33.84,9400.0,31.8401,31.8401,31.7837,31.7837,9400.0
2005-06-29 13:50:00,33.84,33.84,33.83,33.83,1000.0,31.7837,31.7837,31.7743,31.7743,1000.0
2005-06-29 13:55:00,33.83,33.83,33.8,33.82,24200.0,31.7743,31.7743,31.7462,31.7649,24200.0
2005-06-29 14:00:00,33.82,33.82,33.82,33.82,3800.0,31.7649,31.7649,31.7649,31.7649,3800.0
2005-06-29 14:05:00,33.81,33.82,33.81,33.82,4400.0,31.7556,31.7649,31.7556,31.7649,4400.0
2005-06-29 14:10:00,33.82,33.82,33.8,33.8,4600.0,31.7649,31.7649,31.7462,31.7462,4600.0
2005-06-29 14:15:00,33.8,33.8,33.77,33.78,11800.0,31.7462,31.7462,31.718,31.7274,11800.0
2005-06-29 14:20:00,33.78,33.78,33.67,33.7,28600.0,31.7274,31.7274,31.6241,31.6522,28600.0
2005-06-29 14:25:00,33.7,33.7,33.65,33.68,17000.0,31.6522,31.6522,31.6053,31.6335,17000.0
2005-06-29 14:30:00,33.68,33.76,33.68,33.76,13000.0,31.6335,31.7086,31.6335,31.7086,13000.0
2005-06-29 14:35:00,33.76,33.82,33.76,33.82,6800.0,31.7086,31.7649,31.7086,31.7649,6800.0
2005-06-29 14:40:00,33.82,33.85,33.82,33.82,13000.0,31.7649,31.7931,31.7649,31.7649,13000.0
2005-06-29 14:45:00,33.84,33.87,33.84,33.87,15600.0,31.7837,31.8119,31.7837,31.8119,15600.0
2005-06-29 14:50:00,33.87,33.87,33.85,33.85,14200.0,31.8119,31.8119,31.7931,31.7931,14200.0
2005-06-29 14:55:00,33.85,33.87,33.85,33.87,6000.0,31.7931,31.8119,31.7931,31.8119,6000.0
2005-06-29 15:00:00,33.86,33.86,33.84,33.85,16000.0,31.8025,31.8025,31.7837,31.7931,16000.0
2005-06-29 15:05:00,33.85,33.85,33.8,33.8,24600.0,31.7931,31.7931,31.7462,31.7462,24600.0
2005-06-29 15:10:00,33.8,33.82,33.74,33.8,23200.0,31.7462,31.7649,31.6898,31.7462,23200.0
2005-06-29 15:15:00,33.82,33.82,33.8,33.81,23200.0,31.7649,31.7649,31.7462,31.7556,23200.0
2005-06-29 15:20:00,33.81,33.81,33.8,33.8,23200.0,31.7556,31.7556,31.7462,31.7462,23200.0
2005-06-29 15:25:00,33.79,33.81,33.79,33.8,7800.0,31.7368,31.7556,31.7368,31.7462,7800.0
2005-06-29 15:30:00,33.8,33.8,33.77,33.78,6200.0,31.7462,31.7462,31.718,31.7274,6200.0
2005-06-29 15:35:00,33.79,33.79,33.73,33.73,12200.0,31.7368,31.7368,31.6804,31.6804,12200.0
2005-06-29 15:40:00,33.76,33.77,33.74,33.74,10400.0,31.7086,31.718,31.6898,31.6898,10400.0
2005-06-29 15:45:00,33.75,33.76,33.7,33.71,19600.0,31.6992,31.7086,31.6522,31.6616,19600.0
2005-06-29 15:50:00,33.72,33.72,33.68,33.69,14000.0,31.671,31.671,31.6335,31.6428,14000.0
2005-06-29 15:55:00,33.7,33.7,33.64,33.65,29600.0,31.6522,31.6522,31.5959,31.6053,29600.0
2005-06-30 09:30:00,33.64,33.64,33.61,33.61,5800.0,31.5959,31.5959,31.5677,31.5677,5800.0
2005-06-30 09:35:00,33.59,33.74,33.59,33.69,12200.0,31.5489,31.6898,31.5489,31.6428,12200.0
2005-06-30 09:40:00,33.69,33.73,33.69,33.7,2400.0,31.6428,31.6804,31.6428,31.6522,2400.0
2005-06-30 09:45:00,33.7,33.7,33.65,33.65,7400.0,31.6522,31.6522,31.6053,31.6053,7400.0
2005-06-30 09:50:00,33.65,33.69,33.65,33.65,2400.0,31.6053,31.6428,31.6053,31.6053,2400.0
2005-06-30 09:55:00,33.67,33.7,33.67,33.7,1600.0,31.6241,31.6522,31.6241,31.6522,1600.0
2005-06-30 10:00:00,33.71,33.75,33.71,33.75,21600.0,31.6616,31.6992,31.6616,31.6992,21600.0
2005-06-30 10:05:00,33.75,33.75,33.72,33.74,19800.0,31.6992,31.6992,31.671,31.6898,19800.0
2005-06-30 10:10:00,33.74,33.74,33.67,33.67,13000.0,31.6898,31.6898,31.6241,31.6241,13000.0
2005-06-30 10:15:00,33.67,33.68,33.64,33.67,6800.0,31.6241,31.6335,31.5959,31.6241,6800.0
2005-06-30 10:20:00,33.73,33.76,33.73,33.73,5200.0,31.6804,31.7086,31.6804,31.6804,5200.0
2005-06-30 10:25:00,33.73,33.75,33.73,33.73,2600.0,31.6804,31.6992,31.6804,31.6804,2600.0
2005-06-30 10:30:00,33.72,33.73,33.69,33.69,6400.0,31.671,31.6804,31.6428,31.6428,6400.0
2005-06-30 10:35:00,33.69,33.75,33.69,33.75,14800.0,31.6428,31.6992,31.6428,31.6992,14800.0
2005-06-30 10:40:00,33.75,33.84,33.75,33.84,5800.0,31.6992,31.7837,31.6992,31.7837,5800.0
2005-06-30 10:45:00,33.81,33.94,33.81,33.94,10600.0,31.7556,31.8777,31.7556,31.8777,10600.0
2005-06-30 10:50:00,33.95,33.95,33.92,33.95,32000.0,31.887,31.887,31.8589,31.887,32000.0
2005-06-30 10:55:00,33.95,33.95,33.94,33.94,5800.0,31.887,31.887,31.8777,31.8777,5800.0
2005-06-30 11:00:00,33.94,33.94,33.92,33.93,7400.0,31.8777,31.8777,31.8589,31.8683,7400.0
2005-06-30 11:05:00,33.92,33.94,33.91,33.94,7600.0,31.8589,31.8777,31.8495,31.8777,7600.0
2005-06-30 11:10:00,33.94,33.94,33.93,33.93,6000.0,31.8777,31.8777,31.8683,31.8683,6000.0
2005-06-30 11:15:00,33.93,33.94,33.93,33.94,11000.0,31.8683,31.8777,31.8683,31.8777,11000.0
2005-06-30 11:20:00,33.93,33.94,33.93,33.94,5000.0,31.8683,31.8777,31.8683,31.8777,5000.0
2005-06-30 11:25:00,33.93,33.93,33.91,33.91,2000.0,31.8683,31.8683,31.8495,31.8495,2000.0
2005-06-30 11:30:00,33.91,33.91,33.89,33.9,3600.0,31.8495,31.8495,31.8307,31.8401,3600.0
2005-06-30 11:35:00,33.9,33.91,33.9,33.9,4000.0,31.8401,31.8495,31.8401,31.8401,4000.0
2005-06-30 11:40:00,33.91,33.91,33.9,33.9,1800.0,31.8495,31.8495,31.8401,31.8401,1800.0
2005-06-30 11:45:00,33.9,33.94,33.9,33.91,12000.0,31.8401,31.8777,31.8401,31.8495,12000.0
2005-06-30 11:50:00,33.93,33.94,33.91,33.94,7200.0,31.8683,31.8777,31.8495,31.8777,7200.0
2005-06-30 11:55:00,33.94,33.94,33.94,33.94,3400.0,31.8777,31.8777,31.8777,31.8777,3400.0
2005-06-30 12:00:00,33.93,33.93,33.88,33.9,3400.0,31.8683,31.8683,31.8213,31.8401,3400.0
2005-06-30 12:05:00,33.9,33.93,33.88,33.91,5400.0,31.8401,31.8683,31.8213,31.8495,5400.0
2005-06-30 12:10:00,33.91,33.93,33.91,33.93,2800.0,31.8495,31.8683,31.8495,31.8683,2800.0
2005-06-30 12:15:00,33.94,33.94,33.92,33.94,4200.0,31.8777,31.8777,31.8589,31.8777,4200.0
2005-06-30 12:20:00,33.94,33.94,33.94,33.94,2400.0,31.8777,31.8777,31.8777,31.8777,2400.0
2005-06-30 12:25:00,33.94,33.94,33.91,33.94,1400.0,31.8777,31.8777,31.8495,31.8777,1400.0
2005-06-30 12:30:00,33.94,34.0,33.94,34.0,5400.0,31.8777,31.934,31.8777,31.934,5400.0
2005-06-30 12:35:00,34.0,34.0,33.98,33.98,12200.0,31.934,31.934,31.9152,31.9152,12200.0
2005-06-30 12:40:00,33.97,33.97,33.97,33.97,2600.0,31.9058,31.9058,31.9058,31.9058,2600.0
2005-06-30 12:45:00,33.95,33.96,33.91,33.93,6600.0,31.887,31.8964,31.8495,31.8683,6600.0
2005-06-30 12:50:00,33.94,33.96,33.94,33.96,15400.0,31.8777,31.8964,31.8777,31.8964,15400.0
2005-06-30 12:55:00,33.97,33.97,33.96,33.96,2200.0,31.9058,31.9058,31.8964,31.8964,2200.0
2005-06-30 13:00:00,33.96,33.96,33.96,33.96,2200.0,31.8964,31.8964,31.8964,31.8964,2200.0
2005-06-30 13:05:00,33.96,33.97,33.95,33.95,10000.0,31.8964,31.9058,31.887,31.887,10000.0
2005-06-30 13:10:00,33.95,33.98,33.95,33.98,14200.0,31.887,31.9152,31.887,31.9152,14200.0
2005-06-30 13:15:00,33.98,33.98,33.96,33.96,6400.0,31.9152,31.9152,31.8964,31.8964,6400.0
2005-06-30 13:20:00,33.94,33.97,33.92,33.93,3600.0,31.8777,31.9058,31.8589,31.8683,3600.0
2005-06-30 13:25:00,33.94,33.94,33.93,33.94,2000.0,31.8777,31.8777,31.8683,31.8777,2000.0
2005-06-30 13:30:00,33.91,33.93,33.91,33.92,4800.0,31.8495,31.8683,31.8495,31.8589,4800.0
2005-06-30 13:35:00,33.93,33.93,33.9,33.9,1400.0,31.8683,31.8683,31.8401,31.8401,1400.0
2005-06-30 13:40:00,33.91,33.91,33.91,33.91,2200.0,31.8495,31.8495,31.8495,31.8495,2200.0
2005-06-30 13:45:00,33.9,33.91,33.9,33.91,15800.0,31.8401,31.8495,31.8401,31.8495,15800.0
2005-06-30 13:50:00,33.91,33.95,33.9,33.95,7600.0,31.8495,31.887,31.8401,31.887,7600.0
2005-06-30 13:55:00,33.95,33.99,33.95,33.99,6000.0,31.887,31.9246,31.887,31.9246,6000.0
2005-06-30 14:00:00,33.99,34.05,33.99,34.05,3800.0,31.9246,31.981,31.9246,31.981,3800.0
2005-06-30 14:05:00,34.05,34.08,34.05,34.06,2800.0,31.981,32.0091,31.981,31.9904,2800.0
2005-06-30 14:10:00,34.06,34.15,34.06,34.13,9600.0,31.9904,32.0749,31.9904,32.0561,9600.0
2005-06-30 14:15:00,34.11,34.13,34.1,34.12,37400.0,32.0373,32.0561,32.0279,32.0467,37400.0
2005-06-30 14:20:00,34.1,34.1,34.09,34.09,3000.0,32.0279,32.0279,32.0185,32.0185,3000.0
2005-06-30 14:25:00,34.05,34.05,34.05,34.05,3200.0,31.981,31.981,31.981,31.981,3200.0
2005-06-30 14:30:00,34.05,34.05,34.05,34.05,200.0,31.981,31.981,31.981,31.981,200.0
2005-06-30 14:35:00,34.0,34.02,33.98,34.02,5800.0,31.934,31.9528,31.9152,31.9528,5800.0
2005-06-30 14:40:00,34.02,34.02,33.97,33.98,7000.0,31.9528,31.9528,31.9058,31.9152,7000.0
2005-06-30 14:45:00,33.98,33.98,33.93,33.93,8400.0,31.9152,31.9152,31.8683,31.8683,8400.0
2005-06-30 14:50:00,33.95,33.95,33.93,33.93,5400.0,31.887,31.887,31.8683,31.8683,5400.0
2005-06-30 14:55:00,33.95,33.96,33.93,33.96,5200.0,31.887,31.8964,31.8683,31.8964,5200.0
2005-06-30 15:00:00,33.96,33.99,33.96,33.98,5200.0,31.8964,31.9246,31.8964,31.9152,5200.0
2005-06-30 15:05:00,33.98,33.98,33.98,33.98,1000.0,31.9152,31.9152,31.9152,31.9152,1000.0
2005-06-30 15:10:00,33.97,33.97,33.95,33.97,4400.0,31.9058,31.9058,31.887,31.9058,4400.0
2005-06-30 15:15:00,33.97,34.01,33.96,34.01,5400.0,31.9058,31.9434,31.8964,31.9434,5400.0
2005-06-30 15:20:00,34.01,34.02,34.0,34.0,6800.0,31.9434,31.9528,31.934,31.934,6800.0
2005-06-30 15:25:00,34.0,34.0,33.99,33.99,4600.0,31.934,31.934,31.9246,31.9246,4600.0
2005-06-30 15:30:00,33.99,33.99,33.98,33.98,13000.0,31.9246,31.9246,31.9152,31.9152,13000.0
2005-06-30 15:35:00,33.92,33.94,33.91,33.93,11000.0,31.8589,31.8777,31.8495,31.8683,11000.0
2005-06-30 15:40:00,33.93,33.93,33.87,33.87,19200.0,31.8683,31.8683,31.8119,31.8119,19200.0
2005-06-30 15:45:00,33.87,33.95,33.87,33.92,12400.0,31.8119,31.887,31.8119,31.8589,12400.0
2005-06-30 15:50:00,33.92,33.98,33.9,33.9,7400.0,31.8589,31.9152,31.8401,31.8401,7400.0
2005-06-30 15:55:00,33.88,33.89,33.85,33.88,29000.0,31.8213,31.8307,31.7931,31.8213,29000.0
2005-07-01 09:30:00,33.9,33.91,33.9,33.91,2200.0,31.8401,31.8495,31.8401,31.8495,2200.0
2005-07-01 09:35:00,33.95,33.99,33.91,33.99,3800.0,31.887,31.9246,31.8495,31.9246,3800.0
2005-07-01 09:40:00,33.95,33.95,33.95,33.95,400.0,31.887,31.887,31.887,31.887,400.0
2005-07-01 09:45:00,33.88,33.88,33.79,33.79,3000.0,31.8213,31.8213,31.7368,31.7368,3000.0
2005-07-01 09:50:00,33.76,33.76,33.74,33.74,400.0,31.7086,31.7086,31.6898,31.6898,400.0
2005-07-01 09:55:00,33.74,33.76,33.71,33.76,2200.0,31.6898,31.7086,31.6616,31.7086,2200.0
2005-07-01 10:00:00,33.74,33.8,33.74,33.76,8400.0,31.6898,31.7462,31.6898,31.7086,8400.0
2005-07-01 10:05:00,33.76,33.76,33.76,33.76,600.0,31.7086,31.7086,31.7086,31.7086,600.0
2005-07-01 10:10:00,33.73,33.73,33.71,33.71,1000.0,31.6804,31.6804,31.6616,31.6616,1000.0
2005-07-01 10:15:00,33.68,33.68,33.49,33.52,13400.0,31.6335,31.6335,31.455,31.4832,13400.0
2005-07-01 10:20:00,33.52,33.56,33.52,33.56,5000.0,31.4832,31.5207,31.4832,31.5207,5000.0
2005-07-01 10:25:00,33.52,33.59,33.52,33.59,800.0,31.4832,31.5489,31.4832,31.5489,800.0
2005-07-01 10:30:00,33.59,33.71,33.59,33.71,3400.0,31.5489,31.6616,31.5489,31.6616,3400.0
2005-07-01 10:35:00,33.71,33.75,33.69,33.75,1000.0,31.6616,31.6992,31.6428,31.6992,1000.0
2005-07-01 10:40:00,33.75,33.76,33.75,33.76,4600.0,31.6992,31.7086,31.6992,31.7086,4600.0
2005-07-01 10:45:00,33.75,33.87,33.75,33.81,11800.0,31.6992,31.8119,31.6992,31.7556,11800.0
2005-07-01 10:50:00,33.82,33.82,33.8,33.8,1800.0,31.7649,31.7649,31.7462,31.7462,1800.0
2005-07-01 10:55:00,33.84,33.85,33.77,33.85,8000.0,31.7837,31.7931,31.718,31.7931,8000.0
2005-07-01 11:00:00,33.85,33.85,33.79,33.79,2000.0,31.7931,31.7931,31.7368,31.7368,2000.0
2005-07-01 11:05:00,33.81,33.85,33.81,33.85,4600.0,31.7556,31.7931,31.7556,31.7931,4600.0
2005-07-01 11:10:00,33.88,33.97,33.88,33.97,9400.0,31.8213,31.9058,31.8213,31.9058,9400.0
2005-07-01 11:15:00,33.96,34.02,33.95,34.02,6600.0,31.8964,31.9528,31.887,31.9528,6600.0
2005-07-01 11:20:00,34.04,34.09,34.02,34.02,8800.0,31.9716,32.0185,31.9528,31.9528,8800.0
2005-07-01 11:25:00,34.02,34.02,33.99,33.99,4000.0,31.9528,31.9528,31.9246,31.9246,4000.0
2005-07-01 11:30:00,33.99,33.99,33.99,33.99,1200.0,31.9246,31.9246,31.9246,31.9246,1200.0
2005-07-01 11:35:00,33.99,33.99,33.99,33.99,3600.0,31.9246,31.9246,31.9246,31.9246,3600.0
2005-07-01 11:40:00,33.97,33.97,33.96,33.96,2800.0,31.9058,31.9058,31.8964,31.8964,2800.0
2005-07-01 11:45:00,33.96,33.96,33.88,33.88,16800.0,31.8964,31.8964,31.8213,31.8213,16800.0
2005-07-01 11:50:00,33.9,33.91,33.9,33.91,5200.0,31.8401,31.8495,31.8401,31.8495,5200.0
2005-07-01 11:55:00,33.92,33.99,33.92,33.99,5800.0,31.8589,31.9246,31.8589,31.9246,5800.0
2005-07-01 12:00:00,34.0,34.02,33.99,34.02,2000.0,31.934,31.9528,31.9246,31.9528,2000.0
2005-07-01 12:05:00,34.01,34.02,34.01,34.02,3400.0,31.9434,31.9528,31.9434,31.9528,3400.0
2005-07-01 12:10:00,34.02,34.05,33.99,34.05,9000.0,31.9528,31.981,31.9246,31.981,9000.0
2005-07-01 12:15:00,34.07,34.07,34.05,34.07,3000.0,31.9998,31.9998,31.981,31.9998,3000.0
2005-07-01 12:20:00,34.06,34.1,34.06,34.09,4400.0,31.9904,32.0279,31.9904,32.0185,4400.0
2005-07-01 12:25:00,34.09,34.1,34.09,34.1,2200.0,32.0185,32.0279,32.0185,32.0279,2200.0
2005-07-01 12:30:00,34.08,34.08,34.07,34.08,600.0,32.0091,32.0091,31.9998,32.0091,600.0
2005-07-01 12:35:00,34.09,34.09,34.04,34.05,1200.0,32.0185,32.0185,31.9716,31.981,1200.0
2005-07-01 12:40:00,34.06,34.06,34.04,34.06,800.0,31.9904,31.9904,31.9716,31.9904,800.0
2005-07-01 12:45:00,34.06,34.06,34.04,34.05,1800.0,31.9904,31.9904,31.9716,31.981,1800.0
2005-07-01 12:50:00,34.04,34.04,34.04,34.04,200.0,31.9716,31.9716,31.9716,31.9716,200.0
2005-07-01 12:55:00,34.05,34.08,34.05,34.08,2000.0,31.981,32.0091,31.981,32.0091,2000.0
2005-07-01 13:00:00,34.07,34.1,34.07,34.08,3000.0,31.9998,32.0279,31.9998,32.0091,3000.0
2005-07-01 13:05:00,34.08,34.08,34.05,34.05,1200.0,32.0091,32.0091,31.981,31.981,1200.0
2005-07-01 13:10:00,34.05,34.08,34.05,34.08,600.0,31.981,32.0091,31.981,32.0091,600.0
2005-07-01 13:15:00,34.08,34.1,34.08,34.1,1400.0,32.0091,32.0279,32.0091,32.0279,1400.0
2005-07-01 13:20:00,34.1,34.16,34.08,34.08,3800.0,32.0279,32.0843,32.0091,32.0091,3800.0
2005-07-01 13:25:00,34.08,34.1,34.08,34.1,1000.0,32.0091,32.0279,32.0091,32.0279,1000.0
2005-07-01 13:30:00,34.1,34.11,34.1,34.1,3600.0,32.0279,32.0373,32.0279,32.0279,3600.0
2005-07-01 13:35:00,34.1,34.1,34.09,34.09,600.0,32.0279,32.0279,32.0185,32.0185,600.0
2005-07-01 13:40:00,34.1,34.1,34.06,34.07,1600.0,32.0279,32.0279,31.9904,31.9998,1600.0
2005-07-01 13:45:00,34.07,34.09,34.07,34.09,400.0,31.9998,32.0185,31.9998,32.0185,400.0
2005-07-01 13:50:00,34.09,34.09,34.07,34.07,800.0,32.0185,32.0185,31.9998,31.9998,800.0
2005-07-01 13:55:00,34.1,34.1,34.1,34.1,200.0,32.0279,32.0279,32.0279,32.0279,200.0
2005-07-01 14:00:00,34.1,34.1,34.09,34.1,2400.0,32.0279,32.0279,32.0185,32.0279,2400.0
2005-07-01 14:05:00,34.1,34.1,34.07,34.07,400.0,32.0279,32.0279,31.9998,31.9998,400.0
2005-07-01 14:10:00,34.09,34.09,34.08,34.08,200200.0,32.0185,32.0185,32.0091,32.0091,200200.0
2005-07-01 14:15:00,34.09,34.09,34.09,34.09,1400.0,32.0185,32.0185,32.0185,32.0185,1400.0
2005-07-01 14:20:00,34.09,34.13,34.09,34.13,3200.0,32.0185,32.0561,32.0185,32.0561,3200.0
2005-07-01 14:25:00,34.1,34.1,34.1,34.1,2000.0,32.0279,32.0279,32.0279,32.0279,2000.0
2005-07-01 14:30:00,34.1,34.1,34.1,34.1,0.0,32.0279,32.0279,32.0279,32.0279,0.0
2005-07-01 14:35:00,34.09,34.1,34.08,34.1,2800.0,32.0185,32.0279,32.0091,32.0279,2800.0
2005-07-01 14:40:00,34.1,34.1,34.1,34.1,1800.0,32.0279,32.0279,32.0279,32.0279,1800.0
2005-07-01 14:45:00,34.08,34.09,34.07,34.08,1200.0,32.0091,32.0185,31.9998,32.0091,1200.0
2005-07-01 14:50:00,34.08,34.09,34.08,34.09,3400.0,32.0091,32.0185,32.0091,32.0185,3400.0
2005-07-01 14:55:00,34.08,34.1,34.08,34.1,1800.0,32.0091,32.0279,32.0091,32.0279,1800.0
2005-07-01 15:00:00,34.1,34.1,34.09,34.09,1000.0,32.0279,32.0279,32.0185,32.0185,1000.0
2005-07-01 15:05:00,34.09,34.1,34.09,34.09,3600.0,32.0185,32.0279,32.0185,32.0185,3600.0
2005-07-01 15:10:00,34.09,34.09,34.09,34.09,2200.0,32.0185,32.0185,32.0185,32.0185,2200.0
2005-07-01 15:15:00,34.09,34.09,34.09,34.09,3000.0,32.0185,32.0185,32.0185,32.0185,3000.0
2005-07-01 15:20:00,34.1,34.1,34.09,34.09,1800.0,32.0279,32.0279,32.0185,32.0185,1800.0
2005-07-01 15:25:00,34.09,34.09,34.08,34.09,3800.0,32.0185,32.0185,32.0091,32.0185,3800.0
2005-07-01 15:30:00,34.09,34.09,34.09,34.09,4600.0,32.0185,32.0185,32.0185,32.0185,4600.0
2005-07-01 15:35:00,34.08,34.1,34.08,34.09,3800.0,32.0091,32.0279,32.0091,32.0185,3800.0
2005-07-01 15:40:00,34.08,34.08,34.08,34.08,1000.0,32.0091,32.0091,32.0091,32.0091,1000.0
2005-07-01 15:45:00,34.08,34.09,34.08,34.08,2600.0,32.0091,32.0185,32.0091,32.0091,2600.0
2005-07-01 15:50:00,34.06,34.06,33.99,34.01,6200.0,31.9904,31.9904,31.9246,31.9434,6200.0
2005-07-01 15:55:00,33.99,34.07,33.99,34.05,20200.0,31.9246,31.9998,31.9246,31.981,20200.0
2005-07-05 09:30:00,34.06,34.06,33.99,33.99,1400.0,31.9904,31.9904,31.9246,31.9246,1400.0
2005-07-05 09:35:00,33.99,34.05,33.98,33.98,6600.0,31.9246,31.981,31.9152,31.9152,6600.0
2005-07-05 09:40:00,34.02,34.1,33.99,34.1,7200.0,31.9528,32.0279,31.9246,32.0279,7200.0
2005-07-05 09:45:00,34.13,34.15,34.09,34.09,4400.0,32.0561,32.0749,32.0185,32.0185,4400.0
2005-07-05 09:50:00,34.09,34.09,34.02,34.02,2800.0,32.0185,32.0185,31.9528,31.9528,2800.0
2005-07-05 09:55:00,33.98,33.98,33.97,33.98,2600.0,31.9152,31.9152,31.9058,31.9152,2600.0
2005-07-05 10:00:00,33.98,34.03,33.97,34.03,5600.0,31.9152,31.9622,31.9058,31.9622,5600.0
2005-07-05 10:05:00,34.02,34.02,34.0,34.0,4000.0,31.9528,31.9528,31.934,31.934,4000.0
2005-07-05 10:10:00,33.99,33.99,33.99,33.99,600.0,31.9246,31.9246,31.9246,31.9246,600.0
2005-07-05 10:15:00,33.99,34.0,33.99,34.0,3000.0,31.9246,31.934,31.9246,31.934,3000.0
2005-07-05 10:20:00,33.99,34.0,33.91,33.99,21800.0,31.9246,31.934,31.8495,31.9246,21800.0
2005-07-05 10:25:00,33.99,34.0,33.97,33.97,1800.0,31.9246,31.934,31.9058,31.9058,1800.0
2005-07-05 10:30:00,33.99,34.02,33.99,33.99,2800.0,31.9246,31.9528,31.9246,31.9246,2800.0
2005-07-05 10:35:00,34.0,34.01,33.99,34.0,4200.0,31.934,31.9434,31.9246,31.934,4200.0
2005-07-05 10:40:00,34.02,34.02,34.01,34.02,2600.0,31.9528,31.9528,31.9434,31.9528,2600.0
2005-07-05 10:45:00,34.02,34.02,33.98,33.98,6400.0,31.9528,31.9528,31.9152,31.9152,6400.0
2005-07-05 10:50:00,33.99,33.99,33.98,33.98,1000.0,31.9246,31.9246,31.9152,31.9152,1000.0
2005-07-05 10:55:00,33.98,33.98,33.97,33.97,4800.0,31.9152,31.9152,31.9058,31.9058,4800.0
2005-07-05 11:00:00,33.97,33.97,33.96,33.97,15000.0,31.9058,31.9058,31.8964,31.9058,15000.0
2005-07-05 11:05:00,33.97,33.97,33.96,33.97,3600.0,31.9058,31.9058,31.8964,31.9058,3600.0
2005-07-05 11:10:00,33.98,33.98,33.93,33.96,3400.0,31.9152,31.9152,31.8683,31.8964,3400.0
2005-07-05 11:15:00,33.96,33.96,33.94,33.95,5600.0,31.8964,31.8964,31.8777,31.887,5600.0
2005-07-05 11:20:00,33.95,33.95,33.95,33.95,3200.0,31.887,31.887,31.887,31.887,3200.0
2005-07-05 11:25:00,33.98,33.98,33.98,33.98,1000.0,31.9152,31.9152,31.9152,31.9152,1000.0
2005-07-05 11:30:00,33.96,33.96,33.95,33.95,1400.0,31.8964,31.8964,31.887,31.887,1400.0
2005-07-05 11:35:00,33.95,33.95,33.95,33.95,400.0,31.887,31.887,31.887,31.887,400.0
2005-07-05 11:40:00,33.95,33.96,33.95,33.95,10600.0,31.887,31.8964,31.887,31.887,10600.0
2005-07-05 11:45:00,33.95,33.98,33.95,33.95,8400.0,31.887,31.9152,31.887,31.887,8400.0
2005-07-05 11:50:00,33.95,33.95,33.95,33.95,1200.0,31.887,31.887,31.887,31.887,1200.0
2005-07-05 11:55:00,33.95,33.95,33.95,33.95,1000.0,31.887,31.887,31.887,31.887,1000.0
2005-07-05 12:00:00,33.96,33.97,33.96,33.97,600.0,31.8964,31.9058,31.8964,31.9058,600.0
2005-07-05 12:05:00,33.98,33.99,33.94,33.95,5800.0,31.9152,31.9246,31.8777,31.887,5800.0
2005-07-05 12:10:00,33.94,33.95,33.94,33.95,1400.0,31.8777,31.887,31.8777,31.887,1400.0
2005-07-05 12:15:00,33.95,33.97,33.95,33.97,6200.0,31.887,31.9058,31.887,31.9058,6200.0
2005-07-05 12:20:00,33.98,34.0,33.98,34.0,3600.0,31.9152,31.934,31.9152,31.934,3600.0
2005-07-05 12:25:00,34.0,34.0,34.0,34.0,4600.0,31.934,31.934,31.934,31.934,4600.0
2005-07-05 12:30:00,34.0,34.04,34.0,34.02,12400.0,31.934,31.9716,31.934,31.9528,12400.0
2005-07-05 12:35:00,34.05,34.08,34.05,34.06,5400.0,31.981,32.0091,31.981,31.9904,5400.0
2005-07-05 12:40:00,34.05,34.05,34.04,34.05,6600.0,31.981,31.981,31.9716,31.981,6600.0
2005-07-05 12:45:00,34.04,34.05,34.04,34.05,3000.0,31.9716,31.981,31.9716,31.981,3000.0
2005-07-05 12:50:00,34.06,34.07,34.04,34.07,7600.0,31.9904,31.9998,31.9716,31.9998,7600.0
2005-07-05 12:55:00,34.06,34.08,34.06,34.06,8000.0,31.9904,32.0091,31.9904,31.9904,8000.0
2005-07-05 13:00:00,34.06,34.09,34.06,34.09,4600.0,31.9904,32.0185,31.9904,32.0185,4600.0
2005-07-05 13:05:00,34.09,34.09,34.08,34.08,4000.0,32.0185,32.0185,32.0091,32.0091,4000.0
2005-07-05 13:10:00,34.09,34.1,34.09,34.09,12200.0,32.0185,32.0279,32.0185,32.0185,12200.0
2005-07-05 13:15:00,34.09,34.09,34.09,34.09,2200.0,32.0185,32.0185,32.0185,32.0185,2200.0
2005-07-05 13:20:00,34.09,34.1,34.09,34.1,9600.0,32.0185,32.0279,32.0185,32.0279,9600.0
2005-07-05 13:25:00,34.1,34.1,34.1,34.1,8400.0,32.0279,32.0279,32.0279,32.0279,8400.0
2005-07-05 13:30:00,34.1,34.1,34.1,34.1,3400.0,32.0279,32.0279,32.0279,32.0279,3400.0
2005-07-05 13:35:00,34.1,34.1,34.1,34.1,1200.0,32.0279,32.0279,32.0279,32.0279,1200.0
2005-07-05 13:40:00,34.11,34.15,34.11,34.13,5800.0,32.0373,32.0749,32.0373,32.0561,5800.0
2005-07-05 13:45:00,34.13,34.13,34.13,34.13,6200.0,32.0561,32.0561,32.0561,32.0561,6200.0
2005-07-05 13:50:00,34.13,34.13,34.12,34.12,3600.0,32.0561,32.0561,32.0467,32.0467,3600.0
2005-07-05 13:55:00,34.13,34.13,34.13,34.13,800.0,32.0561,32.0561,32.0561,32.0561,800.0
2005-07-05 14:00:00,34.11,34.12,34.11,34.12,1200.0,32.0373,32.0467,32.0373,32.0467,1200.0
2005-07-05 14:05:00,34.13,34.13,34.13,34.13,3600.0,32.0561,32.0561,32.0561,32.0561,3600.0
2005-07-05 14:10:00,34.15,34.18,34.14,34.15,2200.0,32.0749,32.1031,32.0655,32.0749,2200.0
2005-07-05 14:15:00,34.15,34.2,34.15,34.2,6200.0,32.0749,32.1219,32.0749,32.1219,6200.0
2005-07-05 14:20:00,34.21,34.22,34.19,34.2,4000.0,32.1312,32.1406,32.1125,32.1219,4000.0
2005-07-05 14:25:00,34.24,34.28,34.24,34.26,6600.0,32.1594,32.197,32.1594,32.1782,6600.0
2005-07-05 14:30:00,34.24,34.24,34.24,34.24,2000.0,32.1594,32.1594,32.1594,32.1594,2000.0
2005-07-05 14:35:00,34.26,34.26,34.24,34.24,7200.0,32.1782,32.1782,32.1594,32.1594,7200.0
2005-07-05 14:40:00,34.24,34.24,34.24,34.24,2800.0,32.1594,32.1594,32.1594,32.1594,2800.0
2005-07-05 14:45:00,34.24,34.24,34.21,34.22,8400.0,32.1594,32.1594,32.1312,32.1406,8400.0
2005-07-05 14:50:00,34.22,34.22,34.19,34.19,12600.0,32.1406,32.1406,32.1125,32.1125,12600.0
2005-07-05 14:55:00,34.19,34.19,34.19,34.19,1600.0,32.1125,32.1125,32.1125,32.1125,1600.0
2005-07-05 15:00:00,34.18,34.23,34.17,34.2,15200.0,32.1031,32.15,32.0937,32.1219,15200.0
2005-07-05 15:05:00,34.21,34.21,34.21,34.21,400.0,32.1312,32.1312,32.1312,32.1312,400.0
2005-07-05 15:10:00,34.19,34.19,34.17,34.19,7800.0,32.1125,32.1125,32.0937,32.1125,7800.0
2005-07-05 15:15:00,34.19,34.19,34.18,34.18,5800.0,32.1125,32.1125,32.1031,32.1031,5800.0
2005-07-05 15:20:00,34.19,34.2,34.19,34.2,2600.0,32.1125,32.1219,32.1125,32.1219,2600.0
2005-07-05 15:25:00,34.2,34.21,34.19,34.21,13800.0,32.1219,32.1312,32.1125,32.1312,13800.0
2005-07-05 15:30:00,34.21,34.22,34.2,34.22,7000.0,32.1312,32.1406,32.1219,32.1406,7000.0
2005-07-05 15:35:00,34.22,34.27,34.21,34.27,8200.0,32.1406,32.1876,32.1312,32.1876,8200.0
2005-07-05 15:40:00,34.27,34.27,34.25,34.26,6800.0,32.1876,32.1876,32.1688,32.1782,6800.0
2005-07-05 15:45:00,34.26,34.34,34.26,34.31,8800.0,32.1782,32.2533,32.1782,32.2252,8800.0
2005-07-05 15:50:00,34.35,34.42,34.34,34.41,32000.0,32.2627,32.3285,32.2533,32.3191,32000.0
2005-07-05 15:55:00,34.41,34.45,34.27,34.3,50000.0,32.3191,32.3567,32.1876,32.2158,50000.0
2005-07-06 09:30:00,34.24,34.27,34.24,34.27,5000.0,32.1594,32.1876,32.1594,32.1876,5000.0
2005-07-06 09:35:00,34.27,34.27,34.2,34.24,5000.0,32.1876,32.1876,32.1219,32.1594,5000.0
2005-07-06 09:40:00,34.21,34.21,34.15,34.17,7800.0,32.1312,32.1312,32.0749,32.0937,7800.0
2005-07-06 09:45:00,34.17,34.17,34.14,34.14,1400.0,32.0937,32.0937,32.0655,32.0655,1400.0
2005-07-06 09:50:00,34.15,34.15,34.02,34.02,7200.0,32.0749,32.0749,31.9528,31.9528,7200.0
2005-07-06 09:55:00,34.06,34.07,34.02,34.02,2400.0,31.9904,31.9998,31.9528,31.9528,2400.0
2005-07-06 10:00:00,34.08,34.12,34.05,34.06,3200.0,32.0091,32.0467,31.981,31.9904,3200.0
2005-07-06 10:05:00,34.1,34.12,34.06,34.06,3800.0,32.0279,32.0467,31.9904,31.9904,3800.0
2005-07-06 10:10:00,34.07,34.15,34.07,34.15,8400.0,31.9998,32.0749,31.9998,32.0749,8400.0
2005-07-06 10:15:00,34.15,34.16,34.15,34.16,8400.0,32.0749,32.0843,32.0749,32.0843,8400.0
2005-07-06 10:20:00,34.15,34.16,34.13,34.13,2800.0,32.0749,32.0843,32.0561,32.0561,2800.0
2005-07-06 10:25:00,34.12,34.12,34.12,34.12,200.0,32.0467,32.0467,32.0467,32.0467,200.0
2005-07-06 10:30:00,34.12,34.12,34.04,34.06,4200.0,32.0467,32.0467,31.9716,31.9904,4200.0
2005-07-06 10:35:00,34.06,34.06,34.06,34.06,2000.0,31.9904,31.9904,31.9904,31.9904,2000.0
2005-07-06 10:40:00,34.06,34.06,34.06,34.06,2600.0,31.9904,31.9904,31.9904,31.9904,2600.0
2005-07-06 10:45:00,34.06,34.06,34.04,34.04,3400.0,31.9904,31.9904,31.9716,31.9716,3400.0
2005-07-06 10:50:00,34.04,34.05,34.03,34.03,1600.0,31.9716,31.981,31.9622,31.9622,1600.0
2005-07-06 10:55:00,34.02,34.03,33.97,33.98,4000.0,31.9528,31.9622,31.9058,31.9152,4000.0
2005-07-06 11:00:00,33.96,33.97,33.91,33.91,5800.0,31.8964,31.9058,31.8495,31.8495,5800.0
2005-07-06 11:05:00,33.91,33.93,33.91,33.93,2000.0,31.8495,31.8683,31.8495,31.8683,2000.0
2005-07-06 11:10:00,33.96,33.99,33.96,33.99,1600.0,31.8964,31.9246,31.8964,31.9246,1600.0
2005-07-06 11:15:00,34.0,34.04,34.0,34.04,2400.0,31.934,31.9716,31.934,31.9716,2400.0
2005-07-06 11:20:00,34.03,34.03,34.02,34.02,4000.0,31.9622,31.9622,31.9528,31.9528,4000.0
2005-07-06 11:25:00,34.02,34.02,34.02,34.02,1000.0,31.9528,31.9528,31.9528,31.9528,1000.0
2005-07-06 11:30:00,34.02,34.02,34.01,34.01,2800.0,31.9528,31.9528,31.9434,31.9434,2800.0
2005-07-06 11:35:00,34.02,34.03,34.02,34.03,2400.0,31.9528,31.9622,31.9528,31.9622,2400.0
2005-07-06 11:40:00,34.03,34.03,34.01,34.02,2200.0,31.9622,31.9622,31.9434,31.9528,2200.0
2005-07-06 11:45:00,34.02,34.02,33.99,34.02,4000.0,31.9528,31.9528,31.9246,31.9528,4000.0
2005-07-06 11:50:00,34.04,34.07,34.04,34.07,1200.0,31.9716,31.9998,31.9716,31.9998,1200.0
2005-07-06 11:55:00,34.07,34.1,34.07,34.08,3000.0,31.9998,32.0279,31.9998,32.0091,3000.0
2005-07-06 12:00:00,34.08,34.09,34.08,34.09,2400.0,32.0091,32.0185,32.0091,32.0185,2400.0
2005-07-06 12:05:00,34.07,34.1,34.07,34.1,3200.0,31.9998,32.0279,31.9998,32.0279,3200.0
2005-07-06 12:10:00,34.1,34.11,34.08,34.08,3800.0,32.0279,32.0373,32.0091,32.0091,3800.0
2005-07-06 12:15:00,34.08,34.08,34.08,34.08,800.0,32.0091,32.0091,32.0091,32.0091,800.0
2005-07-06 12:20:00,34.08,34.09,34.08,34.09,2800.0,32.0091,32.0185,32.0091,32.0185,2800.0
2005-07-06 12:25:00,34.07,34.07,34.01,34.01,6200.0,31.9998,31.9998,31.9434,31.9434,6200.0
2005-07-06 12:30:00,33.99,34.04,33.99,34.04,2200.0,31.9246,31.9716,31.9246,31.9716,2200.0
2005-07-06 12:35:00,34.04,34.04,34.03,34.03,1200.0,31.9716,31.9716,31.9622,31.9622,1200.0
2005-07-06 12:40:00,34.03,34.03,34.03,34.03,0.0,31.9622,31.9622,31.9622,31.9622,0.0
2005-07-06 12:45:00,34.02,34.02,33.98,33.98,4600.0,31.9528,31.9528,31.9152,31.9152,4600.0
2005-07-06 12:50:00,33.99,34.0,33.99,34.0,600.0,31.9246,31.934,31.9246,31.934,600.0
2005-07-06 12:55:00,34.0,34.0,34.0,34.0,800.0,31.934,31.934,31.934,31.934,800.0
2005-07-06 13:00:00,33.99,34.0,33.99,33.99,2000.0,31.9246,31.934,31.9246,31.9246,2000.0
2005-07-06 13:05:00,33.99,34.0,33.99,33.99,2400.0,31.9246,31.934,31.9246,31.9246,2400.0
2005-07-06 13:10:00,33.99,33.99,33.99,33.99,7000.0,31.9246,31.9246,31.9246,31.9246,7000.0
2005-07-06 13:15:00,33.97,33.97,33.96,33.96,1800.0,31.9058,31.9058,31.8964,31.8964,1800.0
2005-07-06 13:20:00,33.96,33.96,33.96,33.96,800.0,31.8964,31.8964,31.8964,31.8964,800.0
2005-07-06 13:25:00,33.96,33.97,33.96,33.97,2600.0,31.8964,31.9058,31.8964,31.9058,2600.0
2005-07-06 13:30:00,33.96,33.97,33.93,33.93,4000.0,31.8964,31.9058,31.8683,31.8683,4000.0
2005-07-06 13:35:00,33.95,33.95,33.94,33.94,2000.0,31.887,31.887,31.8777,31.8777,2000.0
2005-07-06 13:40:00,33.94,33.95,33.94,33.95,1000.0,31.8777,31.887,31.8777,31.887,1000.0
2005-07-06 13:45:00,33.94,33.95,33.94,33.94,4400.0,31.8777,31.887,31.8777,31.8777,4400.0
2005-07-06 13:50:00,33.94,33.94,33.93,33.94,2600.0,31.8777,31.8777,31.8683,31.8777,2600.0
2005-07-06 13:55:00,33.93,33.93,33.93,33.93,3200.0,31.8683,31.8683,31.8683,31.8683,3200.0
2005-07-06 14:00:00,33.93,33.93,33.92,33.92,6200.0,31.8683,31.8683,31.8589,31.8589,6200.0
2005-07-06 14:05:00,33.92,33.92,33.9,33.9,2000.0,31.8589,31.8589,31.8401,31.8401,2000.0
2005-07-06 14:10:00,33.9,33.9,33.89,33.89,1200.0,31.8401,31.8401,31.8307,31.8307,1200.0
2005-07-06 14:15:00,33.9,33.9,33.87,33.87,2400.0,31.8401,31.8401,31.8119,31.8119,2400.0
2005-07-06 14:20:00,33.88,33.88,33.85,33.87,4400.0,31.8213,31.8213,31.7931,31.8119,4400.0
2005-07-06 14:25:00,33.88,33.88,33.85,33.87,9800.0,31.8213,31.8213,31.7931,31.8119,9800.0
2005-07-06 14:30:00,33.85,33.85,33.65,33.65,12200.0,31.7931,31.7931,31.6053,31.6053,12200.0
2005-07-06 14:35:00,33.65,33.66,33.59,33.62,12800.0,31.6053,31.6147,31.5489,31.5771,12800.0
2005-07-06 14:40:00,33.63,33.68,33.63,33.68,2200.0,31.5865,31.6335,31.5865,31.6335,2200.0
2005-07-06 14:45:00,33.68,33.68,33.67,33.68,8400.0,31.6335,31.6335,31.6241,31.6335,8400.0
2005-07-06 14:50:00,33.7,33.71,33.7,33.7,9000.0,31.6522,31.6616,31.6522,31.6522,9000.0
2005-07-06 14:55:00,33.71,33.73,33.7,33.73,4200.0,31.6616,31.6804,31.6522,31.6804,4200.0
2005-07-06 15:00:00,33.73,33.76,33.73,33.76,3200.0,31.6804,31.7086,31.6804,31.7086,3200.0
2005-07-06 15:05:00,33.76,33.79,33.76,33.79,2200.0,31.7086,31.7368,31.7086,31.7368,2200.0
2005-07-06 15:10:00,33.79,33.79,33.77,33.78,2000.0,31.7368,31.7368,31.718,31.7274,2000.0
2005-07-06 15:15:00,33.78,33.87,33.77,33.87,8800.0,31.7274,31.8119,31.718,31.8119,8800.0
2005-07-06 15:20:00,33.86,33.86,33.82,33.82,3800.0,31.8025,31.8025,31.7649,31.7649,3800.0
2005-07-06 15:25:00,33.81,33.82,33.81,33.82,10400.0,31.7556,31.7649,31.7556,31.7649,10400.0
2005-07-06 15:30:00,33.82,33.84,33.82,33.82,7800.0,31.7649,31.7837,31.7649,31.7649,7800.0
2005-07-06 15:35:00,33.83,33.83,33.81,33.81,2200.0,31.7743,31.7743,31.7556,31.7556,2200.0
2005-07-06 15:40:00,33.81,33.81,33.75,33.76,4200.0,31.7556,31.7556,31.6992,31.7086,4200.0
2005-07-06 15:45:00,33.75,33.82,33.74,33.8,10800.0,31.6992,31.7649,31.6898,31.7462,10800.0
2005-07-06 15:50:00,33.8,33.8,33.77,33.78,7600.0,31.7462,31.7462,31.718,31.7274,7600.0
2005-07-06 15:55:00,33.78,33.79,33.74,33.75,21200.0,31.7274,31.7368,31.6898,31.6992,21200.0
2005-07-07 09:40:00,33.36,33.42,33.36,33.42,10000.0,31.3329,31.3893,31.3329,31.3893,10000.0
2005-07-07 09:45:00,33.43,33.52,33.43,33.45,21000.0,31.3986,31.4832,31.3986,31.4174,21000.0
2005-07-07 09:50:00,33.48,33.48,33.42,33.43,7800.0,31.4456,31.4456,31.3893,31.3986,7800.0
2005-07-07 09:55:00,33.43,33.43,33.38,33.38,6000.0,31.3986,31.3986,31.3517,31.3517,6000.0
2005-07-07 10:00:00,33.37,33.44,33.36,33.4,6200.0,31.3423,31.408,31.3329,31.3705,6200.0
2005-07-07 10:05:00,33.41,33.48,33.4,33.47,6800.0,31.3799,31.4456,31.3705,31.4362,6800.0
2005-07-07 10:10:00,33.47,33.47,33.45,33.46,2000.0,31.4362,31.4362,31.4174,31.4268,2000.0
2005-07-07 10:15:00,33.46,33.46,33.4,33.4,2400.0,31.4268,31.4268,31.3705,31.3705,2400.0
2005-07-07 10:20:00,33.4,33.4,33.33,33.33,3000.0,31.3705,31.3705,31.3047,31.3047,3000.0
2005-07-07 10:25:00,33.33,33.33,33.24,33.24,12400.0,31.3047,31.3047,31.2202,31.2202,12400.0
2005-07-07 10:30:00,33.23,33.23,33.2,33.2,2000.0,31.2108,31.2108,31.1826,31.1826,2000.0
2005-07-07 10:35:00,33.2,33.2,33.17,33.17,4200.0,31.1826,31.1826,31.1544,31.1544,4200.0
2005-07-07 10:40:00,33.17,33.22,33.17,33.22,12000.0,31.1544,31.2014,31.1544,31.2014,12000.0
2005-07-07 10:45:00,33.2,33.2,33.2,33.2,4400.0,31.1826,31.1826,31.1826,31.1826,4400.0
2005-07-07 10:50:00,33.19,33.19,33.15,33.16,6400.0,31.1732,31.1732,31.1357,31.1451,6400.0
2005-07-07 10:55:00,33.18,33.18,33.15,33.15,42600.0,31.1638,31.1638,31.1357,31.1357,42600.0
2005-07-07 11:00:00,33.16,33.16,33.15,33.15,1200.0,31.1451,31.1451,31.1357,31.1357,1200.0
2005-07-07 11:05:00,33.15,33.15,33.1,33.1,4800.0,31.1357,31.1357,31.0887,31.0887,4800.0
2005-07-07 11:10:00,33.1,33.18,33.08,33.09,14800.0,31.0887,31.1638,31.0699,31.0793,14800.0
2005-07-07 11:15:00,33.09,33.09,32.97,32.98,25800.0,31.0793,31.0793,30.9666,30.976,25800.0
2005-07-07 11:20:00,32.97,33.0,32.97,33.0,6000.0,30.9666,30.9948,30.9666,30.9948,6000.0
2005-07-07 11:25:00,33.01,33.02,32.92,32.92,12400.0,31.0042,31.0136,30.9196,30.9196,12400.0
2005-07-07 11:30:00,32.92,32.92,32.88,32.92,13000.0,30.9196,30.9196,30.8821,30.9196,13000.0
2005-07-07 11:35:00,32.92,32.92,32.8,32.84,21800.0,30.9196,30.9196,30.8069,30.8445,21800.0
2005-07-07 11:40:00,32.81,32.85,32.81,32.83,8400.0,30.8163,30.8539,30.8163,30.8351,8400.0
2005-07-07 11:45:00,32.8,32.81,32.79,32.8,5000.0,30.8069,30.8163,30.7975,30.8069,5000.0
2005-07-07 11:50:00,32.81,32.81,32.75,32.75,8800.0,30.8163,30.8163,30.76,30.76,8800.0
2005-07-07 11:55:00,32.75,32.81,32.72,32.81,14000.0,30.76,30.8163,30.7318,30.8163,14000.0
2005-07-07 12:00:00,32.81,32.84,32.81,32.84,7400.0,30.8163,30.8445,30.8163,30.8445,7400.0
2005-07-07 12:05:00,32.84,32.85,32.8,32.84,12000.0,30.8445,30.8539,30.8069,30.8445,12000.0
2005-07-07 12:10:00,32.84,32.84,32.8,32.83,14600.0,30.8445,30.8445,30.8069,30.8351,14600.0
2005-07-07 12:15:00,32.83,32.83,32.75,32.79,11600.0,30.8351,30.8351,30.76,30.7975,11600.0
2005-07-07 12:20:00,32.79,32.8,32.78,32.78,8400.0,30.7975,30.8069,30.7881,30.7881,8400.0
2005-07-07 12:25:00,32.76,32.76,32.72,32.72,7000.0,30.7694,30.7694,30.7318,30.7318,7000.0
2005-07-07 12:30:00,32.72,32.78,32.72,32.78,11200.0,30.7318,30.7881,30.7318,30.7881,11200.0
2005-07-07 12:35:00,32.78,32.8,32.74,32.8,14800.0,30.7881,30.8069,30.7506,30.8069,14800.0
2005-07-07 12:40:00,32.8,32.8,32.8,32.8,2200.0,30.8069,30.8069,30.8069,30.8069,2200.0
2005-07-07 12:45:00,32.8,32.84,32.8,32.84,6400.0,30.8069,30.8445,30.8069,30.8445,6400.0
2005-07-07 12:50:00,32.84,32.85,32.84,32.85,4000.0,30.8445,30.8539,30.8445,30.8539,4000.0
2005-07-07 12:55:00,32.83,32.84,32.82,32.84,4400.0,30.8351,30.8445,30.8257,30.8445,4400.0
2005-07-07 13:00:00,32.84,32.85,32.83,32.85,9200.0,30.8445,30.8539,30.8351,30.8539,9200.0
2005-07-07 13:05:00,32.87,32.9,32.87,32.89,11800.0,30.8727,30.9008,30.8727,30.8915,11800.0
2005-07-07 13:10:00,32.9,32.9,32.85,32.88,6600.0,30.9008,30.9008,30.8539,30.8821,6600.0
2005-07-07 13:15:00,32.87,32.88,32.83,32.88,13400.0,30.8727,30.8821,30.8351,30.8821,13400.0
2005-07-07 13:20:00,32.88,32.88,32.87,32.88,16200.0,30.8821,30.8821,30.8727,30.8821,16200.0
2005-07-07 13:25:00,32.88,32.9,32.88,32.9,5200.0,30.8821,30.9008,30.8821,30.9008,5200.0
2005-07-07 13:30:00,32.9,32.9,32.9,32.9,5800.0,30.9008,30.9008,30.9008,30.9008,5800.0
2005-07-07 13:35:00,32.91,32.92,32.86,32.87,9200.0,30.9102,30.9196,30.8633,30.8727,9200.0
2005-07-07 13:40:00,32.87,32.93,32.87,32.92,8000.0,30.8727,30.929,30.8727,30.9196,8000.0
2005-07-07 13:45:00,32.93,32.93,32.92,32.92,5800.0,30.929,30.929,30.9196,30.9196,5800.0
2005-07-07 13:50:00,32.92,32.95,32.92,32.93,10000.0,30.9196,30.9478,30.9196,30.929,10000.0
2005-07-07 13:55:00,32.92,32.93,32.88,32.88,5600.0,30.9196,30.929,30.8821,30.8821,5600.0
2005-07-07 14:00:00,32.88,32.91,32.88,32.91,62800.0,30.8821,30.9102,30.8821,30.9102,62800.0
2005-07-07 14:05:00,32.9,32.9,32.86,32.88,29200.0,30.9008,30.9008,30.8633,30.8821,29200.0
2005-07-07 14:10:00,32.88,32.88,32.87,32.87,32600.0,30.8821,30.8821,30.8727,30.8727,32600.0
2005-07-07 14:15:00,32.87,32.88,32.87,32.88,14400.0,30.8727,30.8821,30.8727,30.8821,14400.0
2005-07-07 14:20:00,32.86,32.9,32.83,32.9,23200.0,30.8633,30.9008,30.8351,30.9008,23200.0
2005-07-07 14:25:00,32.9,32.9,32.87,32.9,17600.0,30.9008,30.9008,30.8727,30.9008,17600.0
2005-07-07 14:30:00,32.88,32.9,32.88,32.88,13000.0,30.8821,30.9008,30.8821,30.8821,13000.0
2005-07-07 14:35:00,32.88,32.9,32.82,32.82,21400.0,30.8821,30.9008,30.8257,30.8257,21400.0
2005-07-07 14:40:00,32.81,32.83,32.78,32.78,24400.0,30.8163,30.8351,30.7881,30.7881,24400.0
2005-07-07 14:45:00,32.78,32.78,32.73,32.77,34400.0,30.7881,30.7881,30.7412,30.7787,34400.0
2005-07-07 14:50:00,32.77,32.81,32.76,32.77,39200.0,30.7787,30.8163,30.7694,30.7787,39200.0
2005-07-07 14:55:00,32.81,32.81,32.77,32.79,11400.0,30.8163,30.8163,30.7787,30.7975,11400.0
2005-07-07 15:00:00,32.8,32.82,32.8,32.82,16000.0,30.8069,30.8257,30.8069,30.8257,16000.0
2005-07-07 15:05:00,32.82,32.84,32.82,32.82,13600.0,30.8257,30.8445,30.8257,30.8257,13600.0
2005-07-07 15:10:00,32.82,32.82,32.81,32.82,3400.0,30.8257,30.8257,30.8163,30.8257,3400.0
2005-07-07 15:15:00,32.82,32.85,32.79,32.85,33000.0,30.8257,30.8539,30.7975,30.8539,33000.0
2005-07-07 15:20:00,32.85,32.85,32.84,32.84,7000.0,30.8539,30.8539,30.8445,30.8445,7000.0
2005-07-07 15:25:00,32.84,32.84,32.77,32.79,38200.0,30.8445,30.8445,30.7787,30.7975,38200.0
2005-07-07 15:30:00,32.79,32.8,32.77,32.77,27800.0,30.7975,30.8069,30.7787,30.7787,27800.0
2005-07-07 15:35:00,32.77,32.77,32.75,32.76,39400.0,30.7787,30.7787,30.76,30.7694,39400.0
2005-07-07 15:40:00,32.76,32.76,32.74,32.74,28800.0,30.7694,30.7694,30.7506,30.7506,28800.0
2005-07-07 15:45:00,32.74,32.76,32.73,32.73,42400.0,30.7506,30.7694,30.7412,30.7412,42400.0
2005-07-07 15:50:00,32.7,32.74,32.7,32.74,40200.0,30.713,30.7506,30.713,30.7506,40200.0
2005-07-07 15:55:00,32.74,32.75,32.69,32.69,30000.0,30.7506,30.76,30.7036,30.7036,30000.0
2005-07-08 09:30:00,32.68,32.69,32.68,32.69,9200.0,30.6942,30.7036,30.6942,30.7036,9200.0
2005-07-08 09:35:00,32.74,32.97,32.73,32.93,13400.0,30.7506,30.9666,30.7412,30.929,13400.0
2005-07-08 09:40:00,32.94,32.94,32.92,32.92,16200.0,30.9384,30.9384,30.9196,30.9196,16200.0
2005-07-08 09:45:00,32.92,32.93,32.9,32.9,8600.0,30.9196,30.929,30.9008,30.9008,8600.0
2005-07-08 09:50:00,32.9,32.91,32.86,32.9,15200.0,30.9008,30.9102,30.8633,30.9008,15200.0
2005-07-08 09:55:00,32.89,32.9,32.85,32.85,8800.0,30.8915,30.9008,30.8539,30.8539,8800.0
2005-07-08 10:00:00,32.87,32.9,32.87,32.88,22000.0,30.8727,30.9008,30.8727,30.8821,22000.0
2005-07-08 10:05:00,32.88,32.88,32.87,32.87,4400.0,30.8821,30.8821,30.8727,30.8727,4400.0
2005-07-08 10:10:00,32.87,32.87,32.75,32.79,23000.0,30.8727,30.8727,30.76,30.7975,23000.0
2005-07-08 10:15:00,32.79,32.79,32.75,32.76,29800.0,30.7975,30.7975,30.76,30.7694,29800.0
2005-07-08 10:20:00,32.75,32.76,32.74,32.75,24400.0,30.76,30.7694,30.7506,30.76,24400.0
2005-07-08 10:25:00,32.75,32.75,32.7,32.72,22600.0,30.76,30.76,30.713,30.7318,22600.0
2005-07-08 10:30:00,32.73,32.74,32.62,32.63,31000.0,30.7412,30.7506,30.6379,30.6473,31000.0
2005-07-08 10:35:00,32.63,32.63,32.51,32.57,30400.0,30.6473,30.6473,30.5345,30.5909,30400.0
2005-07-08 10:40:00,32.57,32.57,32.56,32.57,11800.0,30.5909,30.5909,30.5815,30.5909,11800.0
2005-07-08 10:45:00,32.57,32.62,32.57,32.59,22600.0,30.5909,30.6379,30.5909,30.6097,22600.0
2005-07-08 10:50:00,32.59,32.59,32.57,32.57,2800.0,30.6097,30.6097,30.5909,30.5909,2800.0
2005-07-08 10:55:00,32.59,32.59,32.52,32.52,8600.0,30.6097,30.6097,30.5439,30.5439,8600.0
2005-07-08 11:00:00,32.51,32.51,32.43,32.45,27000.0,30.5345,30.5345,30.4594,30.4782,27000.0
2005-07-08 11:05:00,32.43,32.48,32.4,32.46,18600.0,30.4594,30.5064,30.4312,30.4876,18600.0
2005-07-08 11:10:00,32.46,32.48,32.46,32.47,7600.0,30.4876,30.5064,30.4876,30.497,7600.0
2005-07-08 11:15:00,32.48,32.51,32.48,32.5,4200.0,30.5064,30.5345,30.5064,30.5252,4200.0
2005-07-08 11:20:00,32.5,32.51,32.5,32.51,5800.0,30.5252,30.5345,30.5252,30.5345,5800.0
2005-07-08 11:25:00,32.51,32.52,32.5,32.52,12200.0,30.5345,30.5439,30.5252,30.5439,12200.0
2005-07-08 11:30:00,32.52,32.55,32.52,32.55,12600.0,30.5439,30.5721,30.5439,30.5721,12600.0
2005-07-08 11:35:00,32.54,32.57,32.54,32.57,52400.0,30.5627,30.5909,30.5627,30.5909,52400.0
2005-07-08 11:40:00,32.57,32.57,32.56,32.56,17200.0,30.5909,30.5909,30.5815,30.5815,17200.0
2005-07-08 11:45:00,32.56,32.58,32.56,32.58,8200.0,30.5815,30.6003,30.5815,30.6003,8200.0
2005-07-08 11:50:00,32.58,32.59,32.57,32.59,6600.0,30.6003,30.6097,30.5909,30.6097,6600.0
2005-07-08 11:55:00,32.59,32.6,32.58,32.59,16400.0,30.6097,30.6191,30.6003,30.6097,16400.0
2005-07-08 12:00:00,32.6,32.6,32.6,32.6,14600.0,30.6191,30.6191,30.6191,30.6191,14600.0
2005-07-08 12:05:00,32.6,32.6,32.57,32.57,8000.0,30.6191,30.6191,30.5909,30.5909,8000.0
2005-07-08 12:10:00,32.58,32.58,32.57,32.57,5800.0,30.6003,30.6003,30.5909,30.5909,5800.0
2005-07-08 12:15:00,32.57,32.57,32.55,32.56,11800.0,30.5909,30.5909,30.5721,30.5815,11800.0
2005-07-08 12:20:00,32.55,32.56,32.55,32.56,8800.0,30.5721,30.5815,30.5721,30.5815,8800.0
2005-07-08 12:25:00,32.56,32.58,32.56,32.57,5400.0,30.5815,30.6003,30.5815,30.5909,5400.0
2005-07-08 12:30:00,32.57,32.6,32.57,32.6,13400.0,30.5909,30.6191,30.5909,30.6191,13400.0
2005-07-08 12:35:00,32.61,32.63,32.61,32.62,7000.0,30.6285,30.6473,30.6285,30.6379,7000.0
2005-07-08 12:40:00,32.62,32.64,32.59,32.63,10600.0,30.6379,30.6566,30.6097,30.6473,10600.0
2005-07-08 12:45:00,32.63,32.63,32.59,32.59,4200.0,30.6473,30.6473,30.6097,30.6097,4200.0
2005-07-08 12:50:00,32.6,32.62,32.6,32.62,4600.0,30.6191,30.6379,30.6191,30.6379,4600.0
2005-07-08 12:55:00,32.62,32.67,32.62,32.67,7000.0,30.6379,30.6848,30.6379,30.6848,7000.0
2005-07-08 13:00:00,32.68,32.7,32.68,32.7,42200.0,30.6942,30.713,30.6942,30.713,42200.0
2005-07-08 13:05:00,32.7,32.7,32.69,32.69,11000.0,30.713,30.713,30.7036,30.7036,11000.0
2005-07-08 13:10:00,32.69,32.7,32.69,32.7,19600.0,30.7036,30.713,30.7036,30.713,19600.0
2005-07-08 13:15:00,32.7,32.7,32.66,32.67,9800.0,30.713,30.713,30.6754,30.6848,9800.0
2005-07-08 13:20:00,32.67,32.67,32.64,32.65,14400.0,30.6848,30.6848,30.6566,30.666,14400.0
2005-07-08 13:25:00,32.65,32.65,32.64,32.64,1800.0,30.666,30.666,30.6566,30.6566,1800.0
2005-07-08 13:30:00,32.64,32.65,32.64,32.65,3600.0,30.6566,30.666,30.6566,30.666,3600.0
2005-07-08 13:35:00,32.65,32.65,32.62,32.63,14200.0,30.666,30.666,30.6379,30.6473,14200.0
2005-07-08 13:40:00,32.63,32.63,32.63,32.63,17000.0,30.6473,30.6473,30.6473,30.6473,17000.0
2005-07-08 13:45:00,32.63,32.63,32.62,32.62,2200.0,30.6473,30.6473,30.6379,30.6379,2200.0
2005-07-08 13:50:00,32.63,32.63,32.62,32.62,6800.0,30.6473,30.6473,30.6379,30.6379,6800.0
2005-07-08 13:55:00,32.61,32.61,32.57,32.57,4000.0,30.6285,30.6285,30.5909,30.5909,4000.0
2005-07-08 14:00:00,32.56,32.57,32.55,32.56,7000.0,30.5815,30.5909,30.5721,30.5815,7000.0
2005-07-08 14:05:00,32.56,32.58,32.56,32.58,12000.0,30.5815,30.6003,30.5815,30.6003,12000.0
2005-07-08 14:10:00,32.58,32.58,32.57,32.58,1800.0,30.6003,30.6003,30.5909,30.6003,1800.0
2005-07-08 14:15:00,32.58,32.58,32.57,32.58,6800.0,30.6003,30.6003,30.5909,30.6003,6800.0
2005-07-08 14:20:00,32.58,32.6,32.58,32.6,17400.0,30.6003,30.6191,30.6003,30.6191,17400.0
2005-07-08 14:25:00,32.6,32.6,32.59,32.6,6800.0,30.6191,30.6191,30.6097,30.6191,6800.0
2005-07-08 14:30:00,32.6,32.6,32.6,32.6,4600.0,30.6191,30.6191,30.6191,30.6191,4600.0
2005-07-08 14:35:00,32.6,32.63,32.6,32.63,20400.0,30.6191,30.6473,30.6191,30.6473,20400.0
2005-07-08 14:40:00,32.63,32.63,32.62,32.62,2400.0,30.6473,30.6473,30.6379,30.6379,2400.0
2005-07-08 14:45:00,32.62,32.64,32.62,32.64,4600.0,30.6379,30.6566,30.6379,30.6566,4600.0
2005-07-08 14:50:00,32.64,32.65,32.64,32.65,12200.0,30.6566,30.666,30.6566,30.666,12200.0
2005-07-08 14:55:00,32.65,32.68,32.65,32.68,5000.0,30.666,30.6942,30.666,30.6942,5000.0
2005-07-08 15:00:00,32.68,32.71,32.68,32.71,8800.0,30.6942,30.7224,30.6942,30.7224,8800.0
2005-07-08 15:05:00,32.71,32.78,32.71,32.78,7400.0,30.7224,30.7881,30.7224,30.7881,7400.0
2005-07-08 15:10:00,32.77,32.77,32.76,32.76,12800.0,30.7787,30.7787,30.7694,30.7694,12800.0
2005-07-08 15:15:00,32.76,32.76,32.74,32.74,10800.0,30.7694,30.7694,30.7506,30.7506,10800.0
2005-07-08 15:20:00,32.74,32.75,32.74,32.75,13200.0,30.7506,30.76,30.7506,30.76,13200.0
2005-07-08 15:25:00,32.75,32.75,32.73,32.73,15200.0,30.76,30.76,30.7412,30.7412,15200.0
2005-07-08 15:30:00,32.74,32.74,32.72,32.72,15000.0,30.7506,30.7506,30.7318,30.7318,15000.0
2005-07-08 15:35:00,32.72,32.72,32.72,32.72,13800.0,30.7318,30.7318,30.7318,30.7318,13800.0
2005-07-08 15:40:00,32.72,32.72,32.7,32.7,5200.0,30.7318,30.7318,30.713,30.713,5200.0
2005-07-08 15:45:00,32.71,32.71,32.69,32.69,8400.0,30.7224,30.7224,30.7036,30.7036,8400.0
2005-07-08 15:50:00,32.67,32.68,32.61,32.63,12800.0,30.6848,30.6942,30.6285,30.6473,12800.0
2005-07-08 15:55:00,32.63,32.63,32.6,32.62,38200.0,30.6473,30.6473,30.6191,30.6379,38200.0
2005-07-11 09:30:00,32.6,32.6,32.59,32.59,6800.0,30.6191,30.6191,30.6097,30.6097,6800.0
2005-07-11 09:35:00,32.59,32.79,32.59,32.76,10600.0,30.6097,30.7975,30.6097,30.7694,10600.0
2005-07-11 09:40:00,32.77,32.85,32.77,32.8,10000.0,30.7787,30.8539,30.7787,30.8069,10000.0
2005-07-11 09:45:00,32.8,32.9,32.8,32.9,4400.0,30.8069,30.9008,30.8069,30.9008,4400.0
2005-07-11 09:50:00,32.89,32.9,32.87,32.87,5000.0,30.8915,30.9008,30.8727,30.8727,5000.0
2005-07-11 09:55:00,32.93,32.99,32.92,32.99,2800.0,30.929,30.9854,30.9196,30.9854,2800.0
2005-07-11 10:00:00,32.99,32.99,32.78,32.78,17400.0,30.9854,30.9854,30.7881,30.7881,17400.0
2005-07-11 10:05:00,32.79,32.89,32.78,32.89,8400.0,30.7975,30.8915,30.7881,30.8915,8400.0
2005-07-11 10:10:00,32.89,32.92,32.88,32.88,10400.0,30.8915,30.9196,30.8821,30.8821,10400.0
2005-07-11 10:15:00,32.88,32.88,32.85,32.85,10600.0,30.8821,30.8821,30.8539,30.8539,10600.0
2005-07-11 10:20:00,32.85,32.85,32.81,32.82,4200.0,30.8539,30.8539,30.8163,30.8257,4200.0
2005-07-11 10:25:00,32.81,32.81,32.8,32.8,4000.0,30.8163,30.8163,30.8069,30.8069,4000.0
2005-07-11 10:30:00,32.8,32.8,32.77,32.77,2200.0,30.8069,30.8069,30.7787,30.7787,2200.0
2005-07-11 10:35:00,32.77,32.77,32.77,32.77,5800.0,30.7787,30.7787,30.7787,30.7787,5800.0
2005-07-11 10:40:00,32.77,32.8,32.77,32.8,13200.0,30.7787,30.8069,30.7787,30.8069,13200.0
2005-07-11 10:45:00,32.8,32.8,32.77,32.77,8600.0,30.8069,30.8069,30.7787,30.7787,8600.0
2005-07-11 10:50:00,32.75,32.75,32.73,32.73,7400.0,30.76,30.76,30.7412,30.7412,7400.0
2005-07-11 10:55:00,32.72,32.72,32.63,32.63,15400.0,30.7318,30.7318,30.6473,30.6473,15400.0
2005-07-11 11:00:00,32.63,32.63,32.55,32.55,22800.0,30.6473,30.6473,30.5721,30.5721,22800.0
2005-07-11 11:05:00,32.55,32.56,32.49,32.54,13600.0,30.5721,30.5815,30.5158,30.5627,13600.0
2005-07-11 11:10:00,32.55,32.58,32.55,32.56,4400.0,30.5721,30.6003,30.5721,30.5815,4400.0
2005-07-11 11:15:00,32.57,32.62,32.57,32.62,4000.0,30.5909,30.6379,30.5909,30.6379,4000.0
2005-07-11 11:20:00,32.63,32.66,32.62,32.65,4000.0,30.6473,30.6754,30.6379,30.666,4000.0
2005-07-11 11:25:00,32.65,32.66,32.64,32.65,4600.0,30.666,30.6754,30.6566,30.666,4600.0
2005-07-11 11:30:00,32.66,32.66,32.64,32.64,10800.0,30.6754,30.6754,30.6566,30.6566,10800.0
2005-07-11 11:35:00,32.65,32.69,32.65,32.69,9800.0,30.666,30.7036,30.666,30.7036,9800.0
2005-07-11 11:40:00,32.69,32.69,32.68,32.68,7400.0,30.7036,30.7036,30.6942,30.6942,7400.0
2005-07-11 11:45:00,32.68,32.68,32.63,32.63,4400.0,30.6942,30.6942,30.6473,30.6473,4400.0
2005-07-11 11:50:00,32.64,32.64,32.57,32.58,9800.0,30.6566,30.6566,30.5909,30.6003,9800.0
2005-07-11 11:55:00,32.59,32.59,32.5,32.51,13600.0,30.6097,30.6097,30.5252,30.5345,13600.0
2005-07-11 12:00:00,32.52,32.55,32.51,32.51,14200.0,30.5439,30.5721,30.5345,30.5345,14200.0
2005-07-11 12:05:00,32.5,32.51,32.46,32.48,13000.0,30.5252,30.5345,30.4876,30.5064,13000.0
2005-07-11 12:10:00,32.48,32.51,32.47,32.49,6400.0,30.5064,30.5345,30.497,30.5158,6400.0
2005-07-11 12:15:00,32.5,32.59,32.5,32.56,8200.0,30.5252,30.6097,30.5252,30.5815,8200.0
2005-07-11 12:20:00,32.59,32.6,32.59,32.6,1000.0,30.6097,30.6191,30.6097,30.6191,1000.0
2005-07-11 12:25:00,32.6,32.6,32.58,32.58,7000.0,30.6191,30.6191,30.6003,30.6003,7000.0
2005-07-11 12:30:00,32.58,32.58,32.57,32.57,800.0,30.6003,30.6003,30.5909,30.5909,800.0
2005-07-11 12:35:00,32.57,32.57,32.55,32.56,18000.0,30.5909,30.5909,30.5721,30.5815,18000.0
2005-07-11 12:40:00,32.56,32.56,32.49,32.49,3800.0,30.5815,30.5815,30.5158,30.5158,3800.0
2005-07-11 12:45:00,32.49,32.5,32.49,32.5,4400.0,30.5158,30.5252,30.5158,30.5252,4400.0
2005-07-11 12:50:00,32.5,32.5,32.49,32.49,6200.0,30.5252,30.5252,30.5158,30.5158,6200.0
2005-07-11 12:55:00,32.49,32.49,32.47,32.47,6200.0,30.5158,30.5158,30.497,30.497,6200.0
2005-07-11 13:00:00,32.47,32.48,32.35,32.37,9200.0,30.497,30.5064,30.3843,30.4031,9200.0
2005-07-11 13:05:00,32.37,32.37,32.35,32.35,10600.0,30.4031,30.4031,30.3843,30.3843,10600.0
2005-07-11 13:10:00,32.35,32.35,32.35,32.35,3200.0,30.3843,30.3843,30.3843,30.3843,3200.0
2005-07-11 13:15:00,32.34,32.34,32.31,32.31,14400.0,30.3749,30.3749,30.3467,30.3467,14400.0
2005-07-11 13:20:00,32.31,32.31,32.31,32.31,2800.0,30.3467,30.3467,30.3467,30.3467,2800.0
2005-07-11 13:25:00,32.31,32.31,32.27,32.27,6800.0,30.3467,30.3467,30.3091,30.3091,6800.0
2005-07-11 13:30:00,32.24,32.29,32.24,32.25,16600.0,30.281,30.3279,30.281,30.2903,16600.0
2005-07-11 13:35:00,32.26,32.27,32.23,32.23,14400.0,30.2997,30.3091,30.2716,30.2716,14400.0
2005-07-11 13:40:00,32.22,32.26,32.22,32.26,3000.0,30.2622,30.2997,30.2622,30.2997,3000.0
2005-07-11 13:45:00,32.25,32.27,32.24,32.27,11000.0,30.2903,30.3091,30.281,30.3091,11000.0
2005-07-11 13:50:00,32.28,32.31,32.28,32.31,8000.0,30.3185,30.3467,30.3185,30.3467,8000.0
2005-07-11 13:55:00,32.31,32.35,32.31,32.35,10400.0,30.3467,30.3843,30.3467,30.3843,10400.0
2005-07-11 14:00:00,32.36,32.36,32.3,32.31,11800.0,30.3937,30.3937,30.3373,30.3467,11800.0
2005-07-11 14:05:00,32.31,32.33,32.31,32.32,7200.0,30.3467,30.3655,30.3467,30.3561,7200.0
2005-07-11 14:10:00,32.32,32.34,32.32,32.34,11000.0,30.3561,30.3749,30.3561,30.3749,11000.0
2005-07-11 14:15:00,32.34,32.35,32.32,32.35,18600.0,30.3749,30.3843,30.3561,30.3843,18600.0
2005-07-11 14:20:00,32.35,32.37,32.35,32.37,6600.0,30.3843,30.4031,30.3843,30.4031,6600.0
2005-07-11 14:25:00,32.37,32.38,32.36,32.37,8600.0,30.4031,30.4124,30.3937,30.4031,8600.0
2005-07-11 14:30:00,32.37,32.47,32.37,32.47,11800.0,30.4031,30.497,30.4031,30.497,11800.0
2005-07-11 14:35:00,32.49,32.54,32.49,32.54,6600.0,30.5158,30.5627,30.5158,30.5627,6600.0
2005-07-11 14:40:00,32.54,32.61,32.54,32.6,9000.0,30.5627,30.6285,30.5627,30.6191,9000.0
2005-07-11 14:45:00,32.6,32.62,32.59,32.6,18600.0,30.6191,30.6379,30.6097,30.6191,18600.0
2005-07-11 14:50:00,32.61,32.64,32.6,32.63,14000.0,30.6285,30.6566,30.6191,30.6473,14000.0
2005-07-11 14:55:00,32.64,32.68,32.63,32.68,22400.0,30.6566,30.6942,30.6473,30.6942,22400.0
2005-07-11 15:00:00,32.67,32.69,32.67,32.68,6200.0,30.6848,30.7036,30.6848,30.6942,6200.0
2005-07-11 15:05:00,32.68,32.68,32.67,32.67,9800.0,30.6942,30.6942,30.6848,30.6848,9800.0
2005-07-11 15:10:00,32.68,32.68,32.67,32.68,2600.0,30.6942,30.6942,30.6848,30.6942,2600.0
2005-07-11 15:15:00,32.68,32.68,32.63,32.63,12400.0,30.6942,30.6942,30.6473,30.6473,12400.0
2005-07-11 15:20:00,32.63,32.63,32.55,32.57,8800.0,30.6473,30.6473,30.5721,30.5909,8800.0
2005-07-11 15:25:00,32.58,32.58,32.54,32.57,9000.0,30.6003,30.6003,30.5627,30.5909,9000.0
2005-07-11 15:30:00,32.59,32.63,32.58,32.62,34000.0,30.6097,30.6473,30.6003,30.6379,34000.0
2005-07-11 15:35:00,32.62,32.65,32.6,32.6,10000.0,30.6379,30.666,30.6191,30.6191,10000.0
2005-07-11 15:40:00,32.6,32.6,32.58,32.58,10000.0,30.6191,30.6191,30.6003,30.6003,10000.0
2005-07-11 15:45:00,32.58,32.59,32.58,32.59,6800.0,30.6003,30.6097,30.6003,30.6097,6800.0
2005-07-11 15:50:00,32.6,32.6,32.54,32.54,13000.0,30.6191,30.6191,30.5627,30.5627,13000.0
2005-07-11 15:55:00,32.55,32.62,32.54,32.61,8000.0,30.5721,30.6379,30.5627,30.6285,8000.0
2005-07-12 09:30:00,32.59,32.59,32.59,32.59,4200.0,30.6097,30.6097,30.6097,30.6097,4200.0
2005-07-12 09:35:00,32.59,32.6,32.52,32.52,5800.0,30.6097,30.6191,30.5439,30.5439,5800.0
2005-07-12 09:40:00,32.57,32.68,32.57,32.68,8400.0,30.5909,30.6942,30.5909,30.6942,8400.0
2005-07-12 09:45:00,32.68,32.76,32.68,32.74,5800.0,30.6942,30.7694,30.6942,30.7506,5800.0
2005-07-12 09:50:00,32.73,32.73,32.71,32.72,11800.0,30.7412,30.7412,30.7224,30.7318,11800.0
2005-07-12 09:55:00,32.72,32.72,32.62,32.66,52600.0,30.7318,30.7318,30.6379,30.6754,52600.0
2005-07-12 10:00:00,32.66,32.67,32.65,32.65,9200.0,30.6754,30.6848,30.666,30.666,9200.0
2005-07-12 10:05:00,32.66,32.66,32.55,32.55,14800.0,30.6754,30.6754,30.5721,30.5721,14800.0
2005-07-12 10:10:00,32.56,32.64,32.56,32.57,18000.0,30.5815,30.6566,30.5815,30.5909,18000.0
2005-07-12 10:15:00,32.58,32.58,32.55,32.58,45800.0,30.6003,30.6003,30.5721,30.6003,45800.0
2005-07-12 10:20:00,32.58,32.65,32.55,32.65,11000.0,30.6003,30.666,30.5721,30.666,11000.0
2005-07-12 10:25:00,32.65,32.65,32.65,32.65,8400.0,30.666,30.666,30.666,30.666,8400.0
2005-07-12 10:30:00,32.65,32.68,32.65,32.68,35000.0,30.666,30.6942,30.666,30.6942,35000.0
2005-07-12 10:35:00,32.71,32.77,32.71,32.77,19800.0,30.7224,30.7787,30.7224,30.7787,19800.0
2005-07-12 10:40:00,32.77,32.77,32.76,32.76,9000.0,30.7787,30.7787,30.7694,30.7694,9000.0
2005-07-12 10:45:00,32.73,32.74,32.72,32.72,7400.0,30.7412,30.7506,30.7318,30.7318,7400.0
2005-07-12 10:50:00,32.72,32.72,32.63,32.63,5800.0,30.7318,30.7318,30.6473,30.6473,5800.0
2005-07-12 10:55:00,32.63,32.65,32.62,32.65,7000.0,30.6473,30.666,30.6379,30.666,7000.0
2005-07-12 11:00:00,32.65,32.65,32.63,32.65,45000.0,30.666,30.666,30.6473,30.666,45000.0
2005-07-12 11:05:00,32.65,32.65,32.58,32.58,11000.0,30.666,30.666,30.6003,30.6003,11000.0
2005-07-12 11:10:00,32.58,32.63,32.58,32.63,7600.0,30.6003,30.6473,30.6003,30.6473,7600.0
2005-07-12 11:15:00,32.63,32.64,32.62,32.63,22600.0,30.6473,30.6566,30.6379,30.6473,22600.0
2005-07-12 11:20:00,32.63,32.63,32.62,32.62,9400.0,30.6473,30.6473,30.6379,30.6379,9400.0
2005-07-12 11:25:00,32.62,32.63,32.62,32.62,6600.0,30.6379,30.6473,30.6379,30.6379,6600.0
2005-07-12 11:30:00,32.62,32.63,32.6,32.6,21800.0,30.6379,30.6473,30.6191,30.6191,21800.0
2005-07-12 11:35:00,32.6,32.63,32.6,32.62,5000.0,30.6191,30.6473,30.6191,30.6379,5000.0
2005-07-12 11:40:00,32.62,32.62,32.62,32.62,7200.0,30.6379,30.6379,30.6379,30.6379,7200.0
2005-07-12 11:45:00,32.62,32.62,32.62,32.62,9000.0,30.6379,30.6379,30.6379,30.6379,9000.0
2005-07-12 11:50:00,32.62,32.62,32.58,32.6,23600.0,30.6379,30.6379,30.6003,30.6191,23600.0
2005-07-12 11:55:00,32.6,32.6,32.52,32.56,19600.0,30.6191,30.6191,30.5439,30.5815,19600.0
2005-07-12 12:00:00,32.56,32.6,32.56,32.6,15000.0,30.5815,30.6191,30.5815,30.6191,15000.0
2005-07-12 12:05:00,32.6,32.63,32.6,32.63,11400.0,30.6191,30.6473,30.6191,30.6473,11400.0
2005-07-12 12:10:00,32.63,32.73,32.63,32.72,16000.0,30.6473,30.7412,30.6473,30.7318,16000.0
2005-07-12 12:15:00,32.73,32.74,32.56,32.63,39000.0,30.7412,30.7506,30.5815,30.6473,39000.0
2005-07-12 12:20:00,32.64,32.76,32.64,32.75,10400.0,30.6566,30.7694,30.6566,30.76,10400.0
2005-07-12 12:25:00,32.7,32.7,32.63,32.65,21000.0,30.713,30.713,30.6473,30.666,21000.0
2005-07-12 12:30:00,32.65,32.65,32.62,32.65,8600.0,30.666,30.666,30.6379,30.666,8600.0
2005-07-12 12:35:00,32.65,32.7,32.65,32.68,10800.0,30.666,30.713,30.666,30.6942,10800.0
2005-07-12 12:40:00,32.68,32.68,32.64,32.65,5000.0,30.6942,30.6942,30.6566,30.666,5000.0
2005-07-12 12:45:00,32.63,32.65,32.63,32.63,10000.0,30.6473,30.666,30.6473,30.6473,10000.0
2005-07-12 12:50:00,32.65,32.65,32.65,32.65,4400.0,30.666,30.666,30.666,30.666,4400.0
2005-07-12 12:55:00,32.65,32.65,32.62,32.63,6200.0,30.666,30.666,30.6379,30.6473,6200.0
2005-07-12 13:00:00,32.63,32.63,32.63,32.63,3200.0,30.6473,30.6473,30.6473,30.6473,3200.0
2005-07-12 13:05:00,32.62,32.63,32.62,32.62,15000.0,30.6379,30.6473,30.6379,30.6379,15000.0
2005-07-12 13:10:00,32.62,32.62,32.6,32.62,5200.0,30.6379,30.6379,30.6191,30.6379,5200.0
2005-07-12 13:15:00,32.62,32.62,32.62,32.62,2600.0,30.6379,30.6379,30.6379,30.6379,2600.0
2005-07-12 13:20:00,32.62,32.62,32.62,32.62,6800.0,30.6379,30.6379,30.6379,30.6379,6800.0
2005-07-12 13:25:00,32.62,32.63,32.62,32.63,14000.0,30.6379,30.6473,30.6379,30.6473,14000.0
2005-07-12 13:30:00,32.62,32.63,32.62,32.63,9000.0,30.6379,30.6473,30.6379,30.6473,9000.0
2005-07-12 13:35:00,32.63,32.63,32.6,32.62,18000.0,30.6473,30.6473,30.6191,30.6379,18000.0
2005-07-12 13:40:00,32.62,32.62,32.6,32.62,7200.0,30.6379,30.6379,30.6191,30.6379,7200.0
2005-07-12 13:45:00,32.61,32.63,32.61,32.62,10600.0,30.6285,30.6473,30.6285,30.6379,10600.0
2005-07-12 13:50:00,32.63,32.63,32.62,32.63,19600.0,30.6473,30.6473,30.6379,30.6473,19600.0
2005-07-12 13:55:00,32.63,32.63,32.63,32.63,10400.0,30.6473,30.6473,30.6473,30.6473,10400.0
2005-07-12 14:00:00,32.63,32.63,32.63,32.63,5200.0,30.6473,30.6473,30.6473,30.6473,5200.0
2005-07-12 14:05:00,32.63,32.65,32.63,32.65,14000.0,30.6473,30.666,30.6473,30.666,14000.0
2005-07-12 14:10:00,32.65,32.65,32.65,32.65,7800.0,30.666,30.666,30.666,30.666,7800.0
2005-07-12 14:15:00,32.65,32.65,32.63,32.63,12800.0,30.666,30.666,30.6473,30.6473,12800.0
2005-07-12 14:20:00,32.63,32.63,32.63,32.63,17800.0,30.6473,30.6473,30.6473,30.6473,17800.0
2005-07-12 14:25:00,32.64,32.64,32.63,32.63,17400.0,30.6566,30.6566,30.6473,30.6473,17400.0
2005-07-12 14:30:00,32.62,32.65,32.62,32.65,12000.0,30.6379,30.666,30.6379,30.666,12000.0
2005-07-12 14:35:00,32.65,32.65,32.63,32.63,11400.0,30.666,30.666,30.6473,30.6473,11400.0
2005-07-12 14:40:00,32.63,32.64,32.63,32.63,32000.0,30.6473,30.6566,30.6473,30.6473,32000.0
2005-07-12 14:45:00,32.62,32.63,32.62,32.63,8400.0,30.6379,30.6473,30.6379,30.6473,8400.0
2005-07-12 14:50:00,32.63,32.65,32.63,32.63,16000.0,30.6473,30.666,30.6473,30.6473,16000.0
2005-07-12 14:55:00,32.6,32.61,32.6,32.61,4600.0,30.6191,30.6285,30.6191,30.6285,4600.0
2005-07-12 15:00:00,32.62,32.63,32.61,32.63,13400.0,30.6379,30.6473,30.6285,30.6473,13400.0
2005-07-12 15:05:00,32.63,32.65,32.6,32.6,17800.0,30.6473,30.666,30.6191,30.6191,17800.0
2005-07-12 15:10:00,32.6,32.62,32.6,32.62,6800.0,30.6191,30.6379,30.6191,30.6379,6800.0
2005-07-12 15:15:00,32.62,32.62,32.6,32.62,8000.0,30.6379,30.6379,30.6191,30.6379,8000.0
2005-07-12 15:20:00,32.61,32.63,32.61,32.62,9400.0,30.6285,30.6473,30.6285,30.6379,9400.0
2005-07-12 15:25:00,32.62,32.63,32.62,32.63,11000.0,30.6379,30.6473,30.6379,30.6473,11000.0
2005-07-12 15:30:00,32.63,32.63,32.6,32.63,22600.0,30.6473,30.6473,30.6191,30.6473,22600.0
2005-07-12 15:35:00,32.63,32.65,32.62,32.65,20000.0,30.6473,30.666,30.6379,30.666,20000.0
2005-07-12 15:40:00,32.65,32.66,32.63,32.66,16600.0,30.666,30.6754,30.6473,30.6754,16600.0
2005-07-12 15:45:00,32.66,32.7,32.66,32.68,21200.0,30.6754,30.713,30.6754,30.6942,21200.0
2005-07-12 15:50:00,32.67,32.67,32.65,32.65,9200.0,30.6848,30.6848,30.666,30.666,9200.0
2005-07-12 15:55:00,32.64,32.66,32.62,32.66,28600.0,30.6566,30.6754,30.6379,30.6754,28600.0
2005-07-13 09:30:00,32.63,32.65,32.63,32.65,10400.0,30.6473,30.666,30.6473,30.666,10400.0
2005-07-13 09:35:00,32.65,32.77,32.65,32.77,15400.0,30.666,30.7787,30.666,30.7787,15400.0
2005-07-13 09:40:00,32.75,32.77,32.73,32.76,28000.0,30.76,30.7787,30.7412,30.7694,28000.0
2005-07-13 09:45:00,32.76,32.8,32.76,32.77,16600.0,30.7694,30.8069,30.7694,30.7787,16600.0
2005-07-13 09:50:00,32.78,32.85,32.78,32.84,14000.0,30.7881,30.8539,30.7881,30.8445,14000.0
2005-07-13 09:55:00,32.85,32.85,32.85,32.85,6600.0,30.8539,30.8539,30.8539,30.8539,6600.0
2005-07-13 10:00:00,32.87,32.9,32.87,32.87,30400.0,30.8727,30.9008,30.8727,30.8727,30400.0
2005-07-13 10:05:00,32.88,32.9,32.88,32.9,9000.0,30.8821,30.9008,30.8821,30.9008,9000.0
2005-07-13 10:10:00,32.89,32.89,32.87,32.87,7000.0,30.8915,30.8915,30.8727,30.8727,7000.0
2005-07-13 10:15:00,32.87,32.87,32.86,32.87,17800.0,30.8727,30.8727,30.8633,30.8727,17800.0
2005-07-13 10:20:00,32.85,32.86,32.83,32.86,30800.0,30.8539,30.8633,30.8351,30.8633,30800.0
2005-07-13 10:25:00,32.86,32.89,32.86,32.89,16400.0,30.8633,30.8915,30.8633,30.8915,16400.0
2005-07-13 10:30:00,32.9,32.93,32.88,32.93,38000.0,30.9008,30.929,30.8821,30.929,38000.0
2005-07-13 10:35:00,32.95,32.99,32.95,32.99,37800.0,30.9478,30.9854,30.9478,30.9854,37800.0
2005-07-13 10:40:00,32.99,33.04,32.97,33.04,23600.0,30.9854,31.0323,30.9666,31.0323,23600.0
2005-07-13 10:45:00,33.04,33.08,33.04,33.08,21600.0,31.0323,31.0699,31.0323,31.0699,21600.0
2005-07-13 10:50:00,33.08,33.08,33.04,33.05,15000.0,31.0699,31.0699,31.0323,31.0417,15000.0
2005-07-13 10:55:00,33.04,33.04,33.03,33.04,11000.0,31.0323,31.0323,31.0229,31.0323,11000.0
2005-07-13 11:00:00,33.03,33.03,32.94,32.95,18000.0,31.0229,31.0229,30.9384,30.9478,18000.0
2005-07-13 11:05:00,32.94,32.97,32.93,32.97,27600.0,30.9384,30.9666,30.929,30.9666,27600.0
2005-07-13 11:10:00,32.97,32.99,32.97,32.99,24000.0,30.9666,30.9854,30.9666,30.9854,24000.0
2005-07-13 11:15:00,32.98,32.99,32.95,32.96,15400.0,30.976,30.9854,30.9478,30.9572,15400.0
2005-07-13 11:20:00,32.96,32.98,32.96,32.96,17000.0,30.9572,30.976,30.9572,30.9572,17000.0
2005-07-13 11:25:00,32.95,32.95,32.91,32.92,35600.0,30.9478,30.9478,30.9102,30.9196,35600.0
2005-07-13 11:30:00,32.91,32.95,32.9,32.94,33600.0,30.9102,30.9478,30.9008,30.9384,33600.0
2005-07-13 11:35:00,32.94,32.94,32.9,32.9,6000.0,30.9384,30.9384,30.9008,30.9008,6000.0
2005-07-13 11:40:00,32.91,32.91,32.85,32.85,4800.0,30.9102,30.9102,30.8539,30.8539,4800.0
2005-07-13 11:45:00,32.85,32.85,32.83,32.83,29200.0,30.8539,30.8539,30.8351,30.8351,29200.0
2005-07-13 11:50:00,32.83,32.85,32.82,32.82,17200.0,30.8351,30.8539,30.8257,30.8257,17200.0
2005-07-13 11:55:00,32.82,32.86,32.82,32.86,29600.0,30.8257,30.8633,30.8257,30.8633,29600.0
2005-07-13 12:00:00,32.86,32.9,32.86,32.9,26200.0,30.8633,30.9008,30.8633,30.9008,26200.0
2005-07-13 12:05:00,32.91,32.92,32.9,32.92,39400.0,30.9102,30.9196,30.9008,30.9196,39400.0
2005-07-13 12:10:00,32.92,32.92,32.87,32.87,5400.0,30.9196,30.9196,30.8727,30.8727,5400.0
2005-07-13 12:15:00,32.87,32.87,32.82,32.82,46800.0,30.8727,30.8727,30.8257,30.8257,46800.0
2005-07-13 12:20:00,32.82,32.83,32.75,32.75,13200.0,30.8257,30.8351,30.76,30.76,13200.0
2005-07-13 12:25:00,32.76,32.77,32.7,32.7,13400.0,30.7694,30.7787,30.713,30.713,13400.0
2005-07-13 12:30:00,32.7,32.75,32.7,32.73,18200.0,30.713,30.76,30.713,30.7412,18200.0
2005-07-13 12:35:00,32.74,32.74,32.7,32.72,6200.0,30.7506,30.7506,30.713,30.7318,6200.0
2005-07-13 12:40:00,32.71,32.74,32.71,32.74,6200.0,30.7224,30.7506,30.7224,30.7506,6200.0
2005-07-13 12:45:00,32.74,32.77,32.74,32.77,9600.0,30.7506,30.7787,30.7506,30.7787,9600.0
2005-07-13 12:50:00,32.76,32.8,32.76,32.8,13200.0,30.7694,30.8069,30.7694,30.8069,13200.0
2005-07-13 12:55:00,32.8,32.82,32.8,32.81,11600.0,30.8069,30.8257,30.8069,30.8163,11600.0
2005-07-13 13:00:00,32.81,32.81,32.8,32.8,6400.0,30.8163,30.8163,30.8069,30.8069,6400.0
2005-07-13 13:05:00,32.81,32.81,32.79,32.79,2000.0,30.8163,30.8163,30.7975,30.7975,2000.0
2005-07-13 13:10:00,32.79,32.8,32.77,32.77,6200.0,30.7975,30.8069,30.7787,30.7787,6200.0
2005-07-13 13:15:00,32.78,32.81,32.78,32.81,10800.0,30.7881,30.8163,30.7881,30.8163,10800.0
2005-07-13 13:20:00,32.82,32.83,32.82,32.83,8000.0,30.8257,30.8351,30.8257,30.8351,8000.0
2005-07-13 13:25:00,32.83,32.84,32.82,32.82,15000.0,30.8351,30.8445,30.8257,30.8257,15000.0
2005-07-13 13:30:00,32.82,32.82,32.82,32.82,6200.0,30.8257,30.8257,30.8257,30.8257,6200.0
2005-07-13 13:35:00,32.82,32.82,32.82,32.82,9200.0,30.8257,30.8257,30.8257,30.8257,9200.0
2005-07-13 13:40:00,32.82,32.83,32.82,32.82,31800.0,30.8257,30.8351,30.8257,30.8257,31800.0
2005-07-13 13:45:00,32.82,32.87,32.82,32.87,26200.0,30.8257,30.8727,30.8257,30.8727,26200.0
2005-07-13 13:50:00,32.87,32.88,32.85,32.87,22800.0,30.8727,30.8821,30.8539,30.8727,22800.0
2005-07-13 13:55:00,32.87,32.88,32.87,32.87,16200.0,30.8727,30.8821,30.8727,30.8727,16200.0
2005-07-13 14:00:00,32.87,32.87,32.85,32.86,10000.0,30.8727,30.8727,30.8539,30.8633,10000.0
2005-07-13 14:05:00,32.86,32.87,32.86,32.87,20000.0,30.8633,30.8727,30.8633,30.8727,20000.0
2005-07-13 14:10:00,32.85,32.91,32.85,32.9,35000.0,30.8539,30.9102,30.8539,30.9008,35000.0
2005-07-13 14:15:00,32.89,32.91,32.88,32.91,4800.0,30.8915,30.9102,30.8821,30.9102,4800.0
2005-07-13 14:20:00,32.9,32.91,32.9,32.91,5200.0,30.9008,30.9102,30.9008,30.9102,5200.0
2005-07-13 14:25:00,32.92,32.92,32.88,32.88,11000.0,30.9196,30.9196,30.8821,30.8821,11000.0
2005-07-13 14:30:00,32.88,32.9,32.88,32.89,6800.0,30.8821,30.9008,30.8821,30.8915,6800.0
2005-07-13 14:35:00,32.9,32.9,32.88,32.88,3800.0,30.9008,30.9008,30.8821,30.8821,3800.0
2005-07-13 14:40:00,32.88,32.89,32.87,32.88,12200.0,30.8821,30.8915,30.8727,30.8821,12200.0
2005-07-13 14:45:00,32.88,32.88,32.85,32.85,15400.0,30.8821,30.8821,30.8539,30.8539,15400.0
2005-07-13 14:50:00,32.85,32.85,32.83,32.84,16200.0,30.8539,30.8539,30.8351,30.8445,16200.0
2005-07-13 14:55:00,32.84,32.84,32.84,32.84,21800.0,30.8445,30.8445,30.8445,30.8445,21800.0
2005-07-13 15:00:00,32.84,32.84,32.83,32.84,12800.0,30.8445,30.8445,30.8351,30.8445,12800.0
2005-07-13 15:05:00,32.84,32.84,32.83,32.84,7600.0,30.8445,30.8445,30.8351,30.8445,7600.0
2005-07-13 15:10:00,32.84,32.85,32.84,32.85,10600.0,30.8445,30.8539,30.8445,30.8539,10600.0
2005-07-13 15:15:00,32.85,32.88,32.85,32.87,8800.0,30.8539,30.8821,30.8539,30.8727,8800.0
2005-07-13 15:20:00,32.87,32.87,32.86,32.87,12600.0,30.8727,30.8727,30.8633,30.8727,12600.0
2005-07-13 15:25:00,32.87,32.88,32.87,32.88,8800.0,30.8727,30.8821,30.8727,30.8821,8800.0
2005-07-13 15:30:00,32.88,32.88,32.85,32.87,22000.0,30.8821,30.8821,30.8539,30.8727,22000.0
2005-07-13 15:35:00,32.87,32.88,32.87,32.88,8800.0,30.8727,30.8821,30.8727,30.8821,8800.0
2005-07-13 15:40:00,32.87,32.87,32.86,32.86,16400.0,30.8727,30.8727,30.8633,30.8633,16400.0
2005-07-13 15:45:00,32.86,32.87,32.86,32.87,26800.0,30.8633,30.8727,30.8633,30.8727,26800.0
2005-07-13 15:50:00,32.87,32.88,32.85,32.87,37600.0,30.8727,30.8821,30.8539,30.8727,37600.0
2005-07-13 15:55:00,32.88,32.88,32.85,32.85,69400.0,30.8821,30.8821,30.8539,30.8539,69400.0
2005-07-14 09:30:00,32.77,32.77,32.74,32.74,11800.0,30.7787,30.7787,30.7506,30.7506,11800.0
2005-07-14 09:35:00,32.77,32.8,32.77,32.8,7000.0,30.7787,30.8069,30.7787,30.8069,7000.0
2005-07-14 09:40:00,32.8,32.81,32.77,32.77,4800.0,30.8069,30.8163,30.7787,30.7787,4800.0
2005-07-14 09:45:00,32.77,32.77,32.6,32.61,13400.0,30.7787,30.7787,30.6191,30.6285,13400.0
2005-07-14 09:50:00,32.61,32.62,32.57,32.62,6400.0,30.6285,30.6379,30.5909,30.6379,6400.0
2005-07-14 09:55:00,32.62,32.62,32.57,32.57,3400.0,30.6379,30.6379,30.5909,30.5909,3400.0
2005-07-14 10:00:00,32.58,32.65,32.58,32.65,3800.0,30.6003,30.666,30.6003,30.666,3800.0
2005-07-14 10:05:00,32.63,32.63,32.58,32.58,3800.0,30.6473,30.6473,30.6003,30.6003,3800.0
2005-07-14 10:10:00,32.56,32.57,32.51,32.53,2000.0,30.5815,30.5909,30.5345,30.5533,2000.0
2005-07-14 10:15:00,32.52,32.56,32.51,32.53,7800.0,30.5439,30.5815,30.5345,30.5533,7800.0
2005-07-14 10:20:00,32.53,32.63,32.53,32.63,9400.0,30.5533,30.6473,30.5533,30.6473,9400.0
2005-07-14 10:25:00,32.63,32.64,32.6,32.6,9800.0,30.6473,30.6566,30.6191,30.6191,9800.0
2005-07-14 10:30:00,32.6,32.61,32.59,32.59,21000.0,30.6191,30.6285,30.6097,30.6097,21000.0
2005-07-14 10:35:00,32.58,32.59,32.53,32.53,10400.0,30.6003,30.6097,30.5533,30.5533,10400.0
2005-07-14 10:40:00,32.53,32.6,32.53,32.58,8600.0,30.5533,30.6191,30.5533,30.6003,8600.0
2005-07-14 10:45:00,32.58,32.6,32.58,32.6,1200.0,30.6003,30.6191,30.6003,30.6191,1200.0
2005-07-14 10:50:00,32.6,32.62,32.6,32.6,14600.0,30.6191,30.6379,30.6191,30.6191,14600.0
2005-07-14 10:55:00,32.6,32.65,32.6,32.62,13200.0,30.6191,30.666,30.6191,30.6379,13200.0
2005-07-14 11:00:00,32.62,32.62,32.58,32.6,19400.0,30.6379,30.6379,30.6003,30.6191,19400.0
2005-07-14 11:05:00,32.6,32.62,32.59,32.61,5200.0,30.6191,30.6379,30.6097,30.6285,5200.0
2005-07-14 11:10:00,32.61,32.63,32.6,32.62,7800.0,30.6285,30.6473,30.6191,30.6379,7800.0
2005-07-14 11:15:00,32.6,32.6,32.54,32.54,3000.0,30.6191,30.6191,30.5627,30.5627,3000.0
2005-07-14 11:20:00,32.53,32.54,32.46,32.47,6800.0,30.5533,30.5627,30.4876,30.497,6800.0
2005-07-14 11:25:00,32.48,32.49,32.46,32.47,6400.0,30.5064,30.5158,30.4876,30.497,6400.0
2005-07-14 11:30:00,32.47,32.47,32.45,32.45,1800.0,30.497,30.497,30.4782,30.4782,1800.0
2005-07-14 11:35:00,32.44,32.44,32.43,32.44,7600.0,30.4688,30.4688,30.4594,30.4688,7600.0
2005-07-14 11:40:00,32.43,32.43,32.35,32.35,14400.0,30.4594,30.4594,30.3843,30.3843,14400.0
2005-07-14 11:45:00,32.33,32.33,32.29,32.29,5000.0,30.3655,30.3655,30.3279,30.3279,5000.0
2005-07-14 11:50:00,32.29,32.29,32.27,32.29,8000.0,30.3279,30.3279,30.3091,30.3279,8000.0
2005-07-14 11:55:00,32.29,32.3,32.28,32.29,5000.0,30.3279,30.3373,30.3185,30.3279,5000.0
2005-07-14 12:00:00,32.29,32.3,32.27,32.27,7000.0,30.3279,30.3373,30.3091,30.3091,7000.0
2005-07-14 12:05:00,32.27,32.27,32.26,32.26,1400.0,30.3091,30.3091,30.2997,30.2997,1400.0
2005-07-14 12:10:00,32.27,32.27,32.26,32.26,4800.0,30.3091,30.3091,30.2997,30.2997,4800.0
2005-07-14 12:15:00,32.25,32.27,32.25,32.26,7200.0,30.2903,30.3091,30.2903,30.2997,7200.0
2005-07-14 12:20:00,32.26,32.26,32.26,32.26,800.0,30.2997,30.2997,30.2997,30.2997,800.0
2005-07-14 12:25:00,32.26,32.26,32.22,32.22,8800.0,30.2997,30.2997,30.2622,30.2622,8800.0
2005-07-14 12:30:00,32.22,32.22,32.13,32.14,37600.0,30.2622,30.2622,30.1776,30.187,37600.0
2005-07-14 12:35:00,32.11,32.15,32.11,32.15,15600.0,30.1589,30.1964,30.1589,30.1964,15600.0
2005-07-14 12:40:00,32.15,32.15,32.12,32.12,6400.0,30.1964,30.1964,30.1682,30.1682,6400.0
2005-07-14 12:45:00,32.13,32.13,32.03,32.07,17800.0,30.1776,30.1776,30.0837,30.1213,17800.0
2005-07-14 12:50:00,32.06,32.08,32.06,32.07,2600.0,30.1119,30.1307,30.1119,30.1213,2600.0
2005-07-14 12:55:00,32.07,32.07,32.07,32.07,2000.0,30.1213,30.1213,30.1213,30.1213,2000.0
2005-07-14 13:00:00,32.07,32.07,32.04,32.04,7800.0,30.1213,30.1213,30.0931,30.0931,7800.0
2005-07-14 13:05:00,32.06,32.07,32.05,32.05,800.0,30.1119,30.1213,30.1025,30.1025,800.0
2005-07-14 13:10:00,32.05,32.07,32.05,32.06,3400.0,30.1025,30.1213,30.1025,30.1119,3400.0
2005-07-14 13:15:00,32.07,32.07,32.06,32.07,10400.0,30.1213,30.1213,30.1119,30.1213,10400.0
2005-07-14 13:20:00,32.07,32.07,32.06,32.07,19000.0,30.1213,30.1213,30.1119,30.1213,19000.0
2005-07-14 13:25:00,32.07,32.07,32.06,32.06,2800.0,30.1213,30.1213,30.1119,30.1119,2800.0
2005-07-14 13:30:00,32.06,32.08,32.06,32.08,5200.0,30.1119,30.1307,30.1119,30.1307,5200.0
2005-07-14 13:35:00,32.08,32.08,32.06,32.07,3200.0,30.1307,30.1307,30.1119,30.1213,3200.0
2005-07-14 13:40:00,32.07,32.07,32.05,32.06,6000.0,30.1213,30.1213,30.1025,30.1119,6000.0
2005-07-14 13:45:00,32.06,32.06,32.06,32.06,5600.0,30.1119,30.1119,30.1119,30.1119,5600.0
2005-07-14 13:50:00,32.05,32.06,32.04,32.04,8000.0,30.1025,30.1119,30.0931,30.0931,8000.0
2005-07-14 13:55:00,32.04,32.04,31.9,31.92,16400.0,30.0931,30.0931,29.9616,29.9804,16400.0
2005-07-14 14:00:00,31.92,31.92,31.87,31.92,12200.0,29.9804,29.9804,29.9334,29.9804,12200.0
2005-07-14 14:05:00,31.92,31.93,31.91,31.93,7200.0,29.9804,29.9898,29.971,29.9898,7200.0
2005-07-14 14:10:00,31.92,31.93,31.87,31.91,34200.0,29.9804,29.9898,29.9334,29.971,34200.0
2005-07-14 14:15:00,31.91,31.93,31.89,31.92,7400.0,29.971,29.9898,29.9522,29.9804,7400.0
2005-07-14 14:20:00,31.92,31.92,31.91,31.92,2800.0,29.9804,29.9804,29.971,29.9804,2800.0
2005-07-14 14:25:00,31.92,31.92,31.89,31.89,8600.0,29.9804,29.9804,29.9522,29.9522,8600.0
2005-07-14 14:30:00,31.89,31.9,31.88,31.9,10600.0,29.9522,29.9616,29.9428,29.9616,10600.0
2005-07-14 14:35:00,31.9,31.93,31.9,31.93,7600.0,29.9616,29.9898,29.9616,29.9898,7600.0
2005-07-14 14:40:00,31.93,31.93,31.92,31.92,11800.0,29.9898,29.9898,29.9804,29.9804,11800.0
2005-07-14 14:45:00,31.93,31.93,31.92,31.92,7200.0,29.9898,29.9898,29.9804,29.9804,7200.0
2005-07-14 14:50:00,31.92,31.92,31.91,31.92,4000.0,29.9804,29.9804,29.971,29.9804,4000.0
2005-07-14 14:55:00,31.92,32.05,31.92,32.05,19400.0,29.9804,30.1025,29.9804,30.1025,19400.0
2005-07-14 15:00:00,32.02,32.07,32.02,32.07,15200.0,30.0743,30.1213,30.0743,30.1213,15200.0
2005-07-14 15:05:00,32.07,32.07,32.02,32.03,15000.0,30.1213,30.1213,30.0743,30.0837,15000.0
2005-07-14 15:10:00,32.03,32.05,32.02,32.02,14800.0,30.0837,30.1025,30.0743,30.0743,14800.0
2005-07-14 15:15:00,32.04,32.04,32.02,32.02,3600.0,30.0931,30.0931,30.0743,30.0743,3600.0
2005-07-14 15:20:00,32.02,32.04,32.02,32.04,14000.0,30.0743,30.0931,30.0743,30.0931,14000.0
2005-07-14 15:25:00,32.05,32.16,32.05,32.16,5400.0,30.1025,30.2058,30.1025,30.2058,5400.0
2005-07-14 15:30:00,32.19,32.2,32.12,32.19,16400.0,30.234,30.2434,30.1682,30.234,16400.0
2005-07-14 15:35:00,32.2,32.2,32.19,32.19,30600.0,30.2434,30.2434,30.234,30.234,30600.0
2005-07-14 15:40:00,32.19,32.2,32.17,32.17,25200.0,30.234,30.2434,30.2152,30.2152,25200.0
2005-07-14 15:45:00,32.17,32.18,32.17,32.18,18200.0,30.2152,30.2246,30.2152,30.2246,18200.0
2005-07-14 15:50:00,32.18,32.18,32.17,32.17,11800.0,30.2246,30.2246,30.2152,30.2152,11800.0
2005-07-14 15:55:00,32.18,32.19,32.15,32.17,43600.0,30.2246,30.234,30.1964,30.2152,43600.0
2005-07-15 09:30:00,32.05,32.08,32.05,32.08,5400.0,30.1025,30.1307,30.1025,30.1307,5400.0
2005-07-15 09:35:00,32.1,32.14,32.1,32.14,1600.0,30.1495,30.187,30.1495,30.187,1600.0
2005-07-15 09:40:00,32.13,32.2,32.13,32.13,600.0,30.1776,30.2434,30.1776,30.1776,600.0
2005-07-15 09:45:00,32.14,32.15,32.08,32.12,4000.0,30.187,30.1964,30.1307,30.1682,4000.0
2005-07-15 09:50:00,32.12,32.16,32.12,32.16,2200.0,30.1682,30.2058,30.1682,30.2058,2200.0
2005-07-15 09:55:00,32.16,32.16,32.16,32.16,3600.0,30.2058,30.2058,30.2058,30.2058,3600.0
2005-07-15 10:00:00,32.16,32.16,32.12,32.12,5200.0,30.2058,30.2058,30.1682,30.1682,5200.0
2005-07-15 10:05:00,32.08,32.08,32.04,32.04,2600.0,30.1307,30.1307,30.0931,30.0931,2600.0
2005-07-15 10:10:00,32.02,32.02,31.98,31.99,8800.0,30.0743,30.0743,30.0368,30.0461,8800.0
2005-07-15 10:15:00,32.0,32.0,31.98,31.98,5000.0,30.0555,30.0555,30.0368,30.0368,5000.0
2005-07-15 10:20:00,31.97,31.99,31.96,31.99,17200.0,30.0274,30.0461,30.018,30.0461,17200.0
2005-07-15 10:25:00,31.99,32.02,31.99,32.02,27000.0,30.0461,30.0743,30.0461,30.0743,27000.0
2005-07-15 10:30:00,32.02,32.02,32.02,32.02,2200.0,30.0743,30.0743,30.0743,30.0743,2200.0
2005-07-15 10:35:00,32.02,32.02,32.01,32.01,3200.0,30.0743,30.0743,30.0649,30.0649,3200.0
2005-07-15 10:40:00,32.01,32.01,31.97,31.97,3400.0,30.0649,30.0649,30.0274,30.0274,3400.0
2005-07-15 10:45:00,31.98,32.0,31.98,31.99,3800.0,30.0368,30.0555,30.0368,30.0461,3800.0
2005-07-15 10:50:00,31.99,31.99,31.93,31.93,5000.0,30.0461,30.0461,29.9898,29.9898,5000.0
2005-07-15 10:55:00,31.98,31.98,31.93,31.95,9800.0,30.0368,30.0368,29.9898,30.0086,9800.0
2005-07-15 11:00:00,31.95,31.95,31.95,31.95,16200.0,30.0086,30.0086,30.0086,30.0086,16200.0
2005-07-15 11:05:00,31.95,31.95,31.88,31.88,11200.0,30.0086,30.0086,29.9428,29.9428,11200.0
2005-07-15 11:10:00,31.88,31.88,31.73,31.74,31600.0,29.9428,29.9428,29.8019,29.8113,31600.0
2005-07-15 11:15:00,31.74,31.8,31.73,31.76,52000.0,29.8113,29.8677,29.8019,29.8301,52000.0
2005-07-15 11:20:00,31.76,31.8,31.76,31.8,50400.0,29.8301,29.8677,29.8301,29.8677,50400.0
2005-07-15 11:25:00,31.81,31.84,31.81,31.84,11200.0,29.8771,29.9053,29.8771,29.9053,11200.0
2005-07-15 11:30:00,31.84,31.85,31.84,31.85,23600.0,29.9053,29.9147,29.9053,29.9147,23600.0
2005-07-15 11:35:00,31.85,31.85,31.83,31.84,14800.0,29.9147,29.9147,29.8959,29.9053,14800.0
2005-07-15 11:40:00,31.84,31.84,31.84,31.84,9800.0,29.9053,29.9053,29.9053,29.9053,9800.0
2005-07-15 11:45:00,31.84,31.84,31.83,31.83,6600.0,29.9053,29.9053,29.8959,29.8959,6600.0
2005-07-15 11:50:00,31.84,31.85,31.83,31.85,4000.0,29.9053,29.9147,29.8959,29.9147,4000.0
2005-07-15 11:55:00,31.85,31.85,31.85,31.85,5800.0,29.9147,29.9147,29.9147,29.9147,5800.0
2005-07-15 12:00:00,31.85,31.85,31.84,31.84,16000.0,29.9147,29.9147,29.9053,29.9053,16000.0
2005-07-15 12:05:00,31.84,31.84,31.81,31.81,11600.0,29.9053,29.9053,29.8771,29.8771,11600.0
2005-07-15 12:10:00,31.8,31.83,31.79,31.83,11200.0,29.8677,29.8959,29.8583,29.8959,11200.0
2005-07-15 12:15:00,31.83,31.86,31.83,31.86,16600.0,29.8959,29.924,29.8959,29.924,16600.0
2005-07-15 12:20:00,31.86,31.91,31.86,31.91,4800.0,29.924,29.971,29.924,29.971,4800.0
2005-07-15 12:25:00,31.9,31.91,31.88,31.89,2600.0,29.9616,29.971,29.9428,29.9522,2600.0
2005-07-15 12:30:00,31.91,31.91,31.9,31.9,4000.0,29.971,29.971,29.9616,29.9616,4000.0
2005-07-15 12:35:00,31.9,31.9,31.88,31.88,8200.0,29.9616,29.9616,29.9428,29.9428,8200.0
2005-07-15 12:40:00,31.9,31.91,31.9,31.9,7000.0,29.9616,29.971,29.9616,29.9616,7000.0
2005-07-15 12:45:00,31.9,31.9,31.9,31.9,7000.0,29.9616,29.9616,29.9616,29.9616,7000.0
2005-07-15 12:50:00,31.9,31.9,31.89,31.9,3400.0,29.9616,29.9616,29.9522,29.9616,3400.0
2005-07-15 12:55:00,31.9,31.9,31.9,31.9,2800.0,29.9616,29.9616,29.9616,29.9616,2800.0
2005-07-15 13:00:00,31.9,31.9,31.87,31.88,14800.0,29.9616,29.9616,29.9334,29.9428,14800.0
2005-07-15 13:05:00,31.88,31.88,31.88,31.88,1800.0,29.9428,29.9428,29.9428,29.9428,1800.0
2005-07-15 13:10:00,31.88,31.88,31.88,31.88,6000.0,29.9428,29.9428,29.9428,29.9428,6000.0
2005-07-15 13:15:00,31.88,31.88,31.86,31.86,7400.0,29.9428,29.9428,29.924,29.924,7400.0
2005-07-15 13:20:00,31.86,31.86,31.86,31.86,3000.0,29.924,29.924,29.924,29.924,3000.0
2005-07-15 13:25:00,31.85,31.86,31.85,31.85,12600.0,29.9147,29.924,29.9147,29.9147,12600.0
2005-07-15 13:30:00,31.85,31.85,31.85,31.85,6400.0,29.9147,29.9147,29.9147,29.9147,6400.0
2005-07-15 13:35:00,31.85,31.86,31.85,31.86,18800.0,29.9147,29.924,29.9147,29.924,18800.0
2005-07-15 13:40:00,31.86,31.86,31.85,31.86,3200.0,29.924,29.924,29.9147,29.924,3200.0
2005-07-15 13:45:00,31.86,31.86,31.86,31.86,9800.0,29.924,29.924,29.924,29.924,9800.0
2005-07-15 13:50:00,31.86,31.86,31.85,31.86,11400.0,29.924,29.924,29.9147,29.924,11400.0
2005-07-15 13:55:00,31.87,31.88,31.87,31.88,6400.0,29.9334,29.9428,29.9334,29.9428,6400.0
2005-07-15 14:00:00,31.88,31.88,31.88,31.88,6000.0,29.9428,29.9428,29.9428,29.9428,6000.0
2005-07-15 14:05:00,31.88,31.89,31.86,31.86,6600.0,29.9428,29.9522,29.924,29.924,6600.0
2005-07-15 14:10:00,31.88,31.88,31.85,31.85,3000.0,29.9428,29.9428,29.9147,29.9147,3000.0
2005-07-15 14:15:00,31.85,31.88,31.85,31.88,4800.0,29.9147,29.9428,29.9147,29.9428,4800.0
2005-07-15 14:20:00,31.87,31.88,31.85,31.87,4600.0,29.9334,29.9428,29.9147,29.9334,4600.0
2005-07-15 14:25:00,31.88,31.89,31.88,31.89,7400.0,29.9428,29.9522,29.9428,29.9522,7400.0
2005-07-15 14:30:00,31.89,31.89,31.85,31.85,49200.0,29.9522,29.9522,29.9147,29.9147,49200.0
2005-07-15 14:35:00,31.85,31.86,31.85,31.85,11000.0,29.9147,29.924,29.9147,29.9147,11000.0
2005-07-15 14:40:00,31.85,31.85,31.81,31.84,19800.0,29.9147,29.9147,29.8771,29.9053,19800.0
2005-07-15 14:45:00,31.84,31.85,31.84,31.85,6400.0,29.9053,29.9147,29.9053,29.9147,6400.0
2005-07-15 14:50:00,31.85,31.86,31.85,31.86,7400.0,29.9147,29.924,29.9147,29.924,7400.0
2005-07-15 14:55:00,31.86,31.88,31.86,31.88,9800.0,29.924,29.9428,29.924,29.9428,9800.0
2005-07-15 15:00:00,31.88,31.88,31.88,31.88,9400.0,29.9428,29.9428,29.9428,29.9428,9400.0
2005-07-15 15:05:00,31.88,31.89,31.84,31.84,5800.0,29.9428,29.9522,29.9053,29.9053,5800.0
2005-07-15 15:10:00,31.86,31.86,31.86,31.86,2200.0,29.924,29.924,29.924,29.924,2200.0
2005-07-15 15:15:00,31.86,31.86,31.86,31.86,3800.0,29.924,29.924,29.924,29.924,3800.0
2005-07-15 15:20:00,31.87,31.89,31.86,31.88,12600.0,29.9334,29.9522,29.924,29.9428,12600.0
2005-07-15 15:25:00,31.89,31.89,31.86,31.86,4000.0,29.9522,29.9522,29.924,29.924,4000.0
2005-07-15 15:30:00,31.86,31.88,31.86,31.88,5400.0,29.924,29.9428,29.924,29.9428,5400.0
2005-07-15 15:35:00,31.87,31.88,31.87,31.88,8000.0,29.9334,29.9428,29.9334,29.9428,8000.0
2005-07-15 15:40:00,31.88,31.88,31.87,31.87,8200.0,29.9428,29.9428,29.9334,29.9334,8200.0
2005-07-15 15:45:00,31.88,31.88,31.87,31.87,6200.0,29.9428,29.9428,29.9334,29.9334,6200.0
2005-07-15 15:50:00,31.87,31.91,31.87,31.91,31400.0,29.9334,29.971,29.9334,29.971,31400.0
2005-07-15 15:55:00,31.91,31.91,31.88,31.88,27000.0,29.971,29.971,29.9428,29.9428,27000.0
2005-07-18 09:30:00,31.82,31.82,31.81,31.81,6600.0,29.8865,29.8865,29.8771,29.8771,6600.0
2005-07-18 09:35:00,31.77,31.82,31.77,31.8,10000.0,29.8395,29.8865,29.8395,29.8677,10000.0
2005-07-18 09:40:00,31.79,31.79,31.78,31.78,1000.0,29.8583,29.8583,29.8489,29.8489,1000.0
2005-07-18 09:45:00,31.79,31.79,31.76,31.76,3000.0,29.8583,29.8583,29.8301,29.8301,3000.0
2005-07-18 09:50:00,31.77,31.8,31.77,31.8,9000.0,29.8395,29.8677,29.8395,29.8677,9000.0
2005-07-18 09:55:00,31.8,31.8,31.78,31.78,6400.0,29.8677,29.8677,29.8489,29.8489,6400.0
2005-07-18 10:00:00,31.78,31.78,31.75,31.76,3800.0,29.8489,29.8489,29.8207,29.8301,3800.0
2005-07-18 10:05:00,31.76,31.79,31.76,31.78,4600.0,29.8301,29.8583,29.8301,29.8489,4600.0
2005-07-18 10:10:00,31.78,31.78,31.77,31.77,7200.0,29.8489,29.8489,29.8395,29.8395,7200.0
2005-07-18 10:15:00,31.77,31.78,31.75,31.77,5400.0,29.8395,29.8489,29.8207,29.8395,5400.0
2005-07-18 10:20:00,31.77,31.77,31.76,31.77,2400.0,29.8395,29.8395,29.8301,29.8395,2400.0
2005-07-18 10:25:00,31.77,31.78,31.76,31.78,5400.0,29.8395,29.8489,29.8301,29.8489,5400.0
2005-07-18 10:30:00,31.77,31.78,31.75,31.77,5800.0,29.8395,29.8489,29.8207,29.8395,5800.0
2005-07-18 10:35:00,31.77,31.78,31.77,31.78,4800.0,29.8395,29.8489,29.8395,29.8489,4800.0
2005-07-18 10:40:00,31.78,31.79,31.78,31.79,5800.0,29.8489,29.8583,29.8489,29.8583,5800.0
2005-07-18 10:45:00,31.78,31.79,31.78,31.79,4600.0,29.8489,29.8583,29.8489,29.8583,4600.0
2005-07-18 10:50:00,31.79,31.81,31.79,31.81,10000.0,29.8583,29.8771,29.8583,29.8771,10000.0
2005-07-18 10:55:00,31.82,31.82,31.77,31.78,2800.0,29.8865,29.8865,29.8395,29.8489,2800.0
2005-07-18 11:00:00,31.77,31.77,31.75,31.76,3400.0,29.8395,29.8395,29.8207,29.8301,3400.0
2005-07-18 11:05:00,31.76,31.8,31.76,31.8,3000.0,29.8301,29.8677,29.8301,29.8677,3000.0
2005-07-18 11:10:00,31.79,31.79,31.79,31.79,3800.0,29.8583,29.8583,29.8583,29.8583,3800.0
2005-07-18 11:15:00,31.8,31.8,31.78,31.78,7000.0,29.8677,29.8677,29.8489,29.8489,7000.0
2005-07-18 11:20:00,31.78,31.78,31.78,31.78,1800.0,29.8489,29.8489,29.8489,29.8489,1800.0
2005-07-18 11:25:00,31.78,31.8,31.78,31.79,20200.0,29.8489,29.8677,29.8489,29.8583,20200.0
2005-07-18 11:30:00,31.8,31.84,31.8,31.83,16400.0,29.8677,29.9053,29.8677,29.8959,16400.0
2005-07-18 11:35:00,31.84,31.84,31.83,31.84,3000.0,29.9053,29.9053,29.8959,29.9053,3000.0
2005-07-18 11:40:00,31.84,31.84,31.84,31.84,3600.0,29.9053,29.9053,29.9053,29.9053,3600.0
2005-07-18 11:45:00,31.85,31.85,31.84,31.84,600.0,29.9147,29.9147,29.9053,29.9053,600.0
2005-07-18 11:50:00,31.85,31.85,31.83,31.83,12600.0,29.9147,29.9147,29.8959,29.8959,12600.0
2005-07-18 11:55:00,31.83,31.83,31.82,31.82,1800.0,29.8959,29.8959,29.8865,29.8865,1800.0
2005-07-18 12:00:00,31.82,31.83,31.8,31.8,4600.0,29.8865,29.8959,29.8677,29.8677,4600.0
2005-07-18 12:05:00,31.8,31.81,31.8,31.8,2600.0,29.8677,29.8771,29.8677,29.8677,2600.0
2005-07-18 12:10:00,31.8,31.81,31.8,31.81,9600.0,29.8677,29.8771,29.8677,29.8771,9600.0
2005-07-18 12:15:00,31.8,31.86,31.8,31.85,11400.0,29.8677,29.924,29.8677,29.9147,11400.0
2005-07-18 12:20:00,31.85,31.85,31.84,31.84,5000.0,29.9147,29.9147,29.9053,29.9053,5000.0
2005-07-18 12:25:00,31.84,31.84,31.83,31.84,5200.0,29.9053,29.9053,29.8959,29.9053,5200.0
2005-07-18 12:30:00,31.84,31.85,31.84,31.85,1400.0,29.9053,29.9147,29.9053,29.9147,1400.0
2005-07-18 12:35:00,31.85,31.85,31.81,31.81,7200.0,29.9147,29.9147,29.8771,29.8771,7200.0
2005-07-18 12:40:00,31.81,31.82,31.8,31.8,10200.0,29.8771,29.8865,29.8677,29.8677,10200.0
2005-07-18 12:45:00,31.8,31.81,31.8,31.81,6200.0,29.8677,29.8771,29.8677,29.8771,6200.0
2005-07-18 12:50:00,31.81,31.84,31.81,31.84,4600.0,29.8771,29.9053,29.8771,29.9053,4600.0
2005-07-18 12:55:00,31.84,31.85,31.84,31.85,2200.0,29.9053,29.9147,29.9053,29.9147,2200.0
2005-07-18 13:00:00,31.86,31.86,31.86,31.86,8000.0,29.924,29.924,29.924,29.924,8000.0
2005-07-18 13:05:00,31.86,31.86,31.84,31.84,4800.0,29.924,29.924,29.9053,29.9053,4800.0
2005-07-18 13:10:00,31.84,31.84,31.83,31.84,3800.0,29.9053,29.9053,29.8959,29.9053,3800.0
2005-07-18 13:15:00,31.84,31.84,31.83,31.84,9400.0,29.9053,29.9053,29.8959,29.9053,9400.0
2005-07-18 13:20:00,31.84,31.84,31.84,31.84,1800.0,29.9053,29.9053,29.9053,29.9053,1800.0
2005-07-18 13:25:00,31.84,31.84,31.84,31.84,600.0,29.9053,29.9053,29.9053,29.9053,600.0
2005-07-18 13:30:00,31.84,31.84,31.83,31.83,3000.0,29.9053,29.9053,29.8959,29.8959,3000.0
2005-07-18 13:35:00,31.83,31.84,31.8,31.8,6400.0,29.8959,29.9053,29.8677,29.8677,6400.0
2005-07-18 13:40:00,31.8,31.8,31.79,31.8,5400.0,29.8677,29.8677,29.8583,29.8677,5400.0
2005-07-18 13:45:00,31.8,31.8,31.8,31.8,600.0,29.8677,29.8677,29.8677,29.8677,600.0
2005-07-18 13:50:00,31.8,31.8,31.8,31.8,9400.0,29.8677,29.8677,29.8677,29.8677,9400.0
2005-07-18 13:55:00,31.8,31.8,31.8,31.8,8800.0,29.8677,29.8677,29.8677,29.8677,8800.0
2005-07-18 14:00:00,31.8,31.8,31.8,31.8,38200.0,29.8677,29.8677,29.8677,29.8677,38200.0
2005-07-18 14:05:00,31.8,31.8,31.78,31.78,3200.0,29.8677,29.8677,29.8489,29.8489,3200.0
2005-07-18 14:10:00,31.77,31.77,31.77,31.77,1400.0,29.8395,29.8395,29.8395,29.8395,1400.0
2005-07-18 14:15:00,31.77,31.77,31.74,31.74,6600.0,29.8395,29.8395,29.8113,29.8113,6600.0
2005-07-18 14:20:00,31.75,31.75,31.74,31.74,2600.0,29.8207,29.8207,29.8113,29.8113,2600.0
2005-07-18 14:25:00,31.74,31.74,31.72,31.73,4400.0,29.8113,29.8113,29.7926,29.8019,4400.0
2005-07-18 14:30:00,31.73,31.74,31.7,31.73,27600.0,29.8019,29.8113,29.7738,29.8019,27600.0
2005-07-18 14:35:00,31.73,31.73,31.73,31.73,5400.0,29.8019,29.8019,29.8019,29.8019,5400.0
2005-07-18 14:40:00,31.73,31.74,31.73,31.74,2800.0,29.8019,29.8113,29.8019,29.8113,2800.0
2005-07-18 14:45:00,31.74,31.74,31.74,31.74,4800.0,29.8113,29.8113,29.8113,29.8113,4800.0
2005-07-18 14:50:00,31.74,31.74,31.7,31.74,35200.0,29.8113,29.8113,29.7738,29.8113,35200.0
2005-07-18 14:55:00,31.73,31.77,31.73,31.77,10400.0,29.8019,29.8395,29.8019,29.8395,10400.0
2005-07-18 15:00:00,31.77,31.77,31.77,31.77,20000.0,29.8395,29.8395,29.8395,29.8395,20000.0
2005-07-18 15:05:00,31.77,31.77,31.77,31.77,8800.0,29.8395,29.8395,29.8395,29.8395,8800.0
2005-07-18 15:10:00,31.77,31.79,31.75,31.77,17000.0,29.8395,29.8583,29.8207,29.8395,17000.0
2005-07-18 15:15:00,31.78,31.81,31.78,31.81,5200.0,29.8489,29.8771,29.8489,29.8771,5200.0
2005-07-18 15:20:00,31.81,31.84,31.81,31.83,8400.0,29.8771,29.9053,29.8771,29.8959,8400.0
2005-07-18 15:25:00,31.84,31.84,31.8,31.81,9400.0,29.9053,29.9053,29.8677,29.8771,9400.0
2005-07-18 15:30:00,31.81,31.81,31.79,31.8,13400.0,29.8771,29.8771,29.8583,29.8677,13400.0
2005-07-18 15:35:00,31.8,31.8,31.8,31.8,5600.0,29.8677,29.8677,29.8677,29.8677,5600.0
2005-07-18 15:40:00,31.8,31.8,31.8,31.8,8800.0,29.8677,29.8677,29.8677,29.8677,8800.0
2005-07-18 15:45:00,31.8,31.81,31.79,31.81,11000.0,29.8677,29.8771,29.8583,29.8771,11000.0
2005-07-18 15:50:00,31.81,31.81,31.75,31.75,7200.0,29.8771,29.8771,29.8207,29.8207,7200.0
2005-07-18 15:55:00,31.75,31.76,31.73,31.74,8000.0,29.8207,29.8301,29.8019,29.8113,8000.0
2005-07-19 09:35:00,31.79,31.86,31.79,31.85,6000.0,29.8583,29.924,29.8583,29.9147,6000.0
2005-07-19 09:40:00,31.85,31.88,31.85,31.86,89000.0,29.9147,29.9428,29.9147,29.924,89000.0
2005-07-19 09:45:00,31.86,31.86,31.75,31.8,38800.0,29.924,29.924,29.8207,29.8677,38800.0
2005-07-19 09:50:00,31.81,31.81,31.73,31.8,14200.0,29.8771,29.8771,29.8019,29.8677,14200.0
2005-07-19 09:55:00,31.8,31.83,31.8,31.81,32600.0,29.8677,29.8959,29.8677,29.8771,32600.0
2005-07-19 10:00:00,31.82,31.82,31.77,31.78,5400.0,29.8865,29.8865,29.8395,29.8489,5400.0
2005-07-19 10:05:00,31.78,31.83,31.78,31.8,6800.0,29.8489,29.8959,29.8489,29.8677,6800.0
2005-07-19 10:10:00,31.8,31.8,31.78,31.8,5400.0,29.8677,29.8677,29.8489,29.8677,5400.0
2005-07-19 10:15:00,31.79,31.8,31.77,31.77,12600.0,29.8583,29.8677,29.8395,29.8395,12600.0
2005-07-19 10:20:00,31.76,31.77,31.74,31.76,4200.0,29.8301,29.8395,29.8113,29.8301,4200.0
2005-07-19 10:25:00,31.75,31.76,31.73,31.75,12800.0,29.8207,29.8301,29.8019,29.8207,12800.0
2005-07-19 10:30:00,31.74,31.75,31.73,31.75,6400.0,29.8113,29.8207,29.8019,29.8207,6400.0
2005-07-19 10:35:00,31.77,31.82,31.77,31.82,5200.0,29.8395,29.8865,29.8395,29.8865,5200.0
2005-07-19 10:40:00,31.83,31.84,31.8,31.8,9400.0,29.8959,29.9053,29.8677,29.8677,9400.0
2005-07-19 10:45:00,31.79,31.79,31.74,31.74,7200.0,29.8583,29.8583,29.8113,29.8113,7200.0
2005-07-19 10:50:00,31.74,31.74,31.72,31.72,6200.0,29.8113,29.8113,29.7926,29.7926,6200.0
2005-07-19 10:55:00,31.72,31.72,31.72,31.72,1400.0,29.7926,29.7926,29.7926,29.7926,1400.0
2005-07-19 11:00:00,31.72,31.72,31.68,31.68,25200.0,29.7926,29.7926,29.755,29.755,25200.0
2005-07-19 11:05:00,31.68,31.7,31.68,31.68,4800.0,29.755,29.7738,29.755,29.755,4800.0
2005-07-19 11:10:00,31.7,31.7,31.68,31.7,2800.0,29.7738,29.7738,29.755,29.7738,2800.0
2005-07-19 11:15:00,31.7,31.71,31.65,31.65,8600.0,29.7738,29.7832,29.7268,29.7268,8600.0
2005-07-19 11:20:00,31.63,31.63,31.41,31.43,26200.0,29.708,29.708,29.5014,29.5202,26200.0
2005-07-19 11:25:00,31.45,31.47,31.41,31.47,10400.0,29.539,29.5577,29.5014,29.5577,10400.0
2005-07-19 11:30:00,31.47,31.47,31.43,31.45,8600.0,29.5577,29.5577,29.5202,29.539,8600.0
2005-07-19 11:35:00,31.45,31.55,31.45,31.54,14400.0,29.539,29.6329,29.539,29.6235,14400.0
2005-07-19 11:40:00,31.54,31.54,31.52,31.52,600.0,29.6235,29.6235,29.6047,29.6047,600.0
2005-07-19 11:45:00,31.53,31.53,31.52,31.52,4400.0,29.6141,29.6141,29.6047,29.6047,4400.0
2005-07-19 11:50:00,31.52,31.52,31.5,31.5,2400.0,29.6047,29.6047,29.5859,29.5859,2400.0
2005-07-19 11:55:00,31.5,31.5,31.46,31.48,5200.0,29.5859,29.5859,29.5483,29.5671,5200.0
2005-07-19 12:00:00,31.48,31.49,31.45,31.46,6600.0,29.5671,29.5765,29.539,29.5483,6600.0
2005-07-19 12:05:00,31.46,31.48,31.46,31.48,3000.0,29.5483,29.5671,29.5483,29.5671,3000.0
2005-07-19 12:10:00,31.48,31.48,31.46,31.46,12200.0,29.5671,29.5671,29.5483,29.5483,12200.0
2005-07-19 12:15:00,31.49,31.5,31.49,31.5,4600.0,29.5765,29.5859,29.5765,29.5859,4600.0
2005-07-19 12:20:00,31.5,31.5,31.5,31.5,13000.0,29.5859,29.5859,29.5859,29.5859,13000.0
2005-07-19 12:25:00,31.5,31.5,31.5,31.5,12000.0,29.5859,29.5859,29.5859,29.5859,12000.0
2005-07-19 12:30:00,31.5,31.5,31.49,31.5,12400.0,29.5859,29.5859,29.5765,29.5859,12400.0
2005-07-19 12:35:00,31.5,31.5,31.5,31.5,10600.0,29.5859,29.5859,29.5859,29.5859,10600.0
2005-07-19 12:40:00,31.5,31.52,31.5,31.52,9000.0,29.5859,29.6047,29.5859,29.6047,9000.0
2005-07-19 12:45:00,31.51,31.52,31.49,31.49,14000.0,29.5953,29.6047,29.5765,29.5765,14000.0
2005-07-19 12:50:00,31.48,31.5,31.48,31.5,8600.0,29.5671,29.5859,29.5671,29.5859,8600.0
2005-07-19 12:55:00,31.5,31.51,31.5,31.51,17600.0,29.5859,29.5953,29.5859,29.5953,17600.0
2005-07-19 13:00:00,31.52,31.54,31.52,31.54,5800.0,29.6047,29.6235,29.6047,29.6235,5800.0
2005-07-19 13:05:00,31.54,31.55,31.54,31.55,1800.0,29.6235,29.6329,29.6235,29.6329,1800.0
2005-07-19 13:10:00,31.55,31.55,31.53,31.53,13600.0,29.6329,29.6329,29.6141,29.6141,13600.0
2005-07-19 13:15:00,31.53,31.54,31.52,31.54,5600.0,29.6141,29.6235,29.6047,29.6235,5600.0
2005-07-19 13:20:00,31.54,31.54,31.4,31.45,30000.0,29.6235,29.6235,29.492,29.539,30000.0
2005-07-19 13:25:00,31.45,31.45,31.4,31.41,6000.0,29.539,29.539,29.492,29.5014,6000.0
2005-07-19 13:30:00,31.41,31.49,31.4,31.49,4600.0,29.5014,29.5765,29.492,29.5765,4600.0
2005-07-19 13:35:00,31.49,31.5,31.49,31.5,4200.0,29.5765,29.5859,29.5765,29.5859,4200.0
2005-07-19 13:40:00,31.5,31.5,31.49,31.49,13000.0,29.5859,29.5859,29.5765,29.5765,13000.0
2005-07-19 13:45:00,31.49,31.49,31.47,31.48,4800.0,29.5765,29.5765,29.5577,29.5671,4800.0
2005-07-19 13:50:00,31.49,31.49,31.49,31.49,5000.0,29.5765,29.5765,29.5765,29.5765,5000.0
2005-07-19 13:55:00,31.49,31.5,31.49,31.5,6400.0,29.5765,29.5859,29.5765,29.5859,6400.0
2005-07-19 14:00:00,31.5,31.5,31.49,31.49,3400.0,29.5859,29.5859,29.5765,29.5765,3400.0
2005-07-19 14:05:00,31.48,31.49,31.47,31.49,2400.0,29.5671,29.5765,29.5577,29.5765,2400.0
2005-07-19 14:10:00,31.48,31.5,31.48,31.5,9000.0,29.5671,29.5859,29.5671,29.5859,9000.0
2005-07-19 14:15:00,31.5,31.51,31.48,31.48,6200.0,29.5859,29.5953,29.5671,29.5671,6200.0
2005-07-19 14:20:00,31.49,31.49,31.48,31.48,1800.0,29.5765,29.5765,29.5671,29.5671,1800.0
2005-07-19 14:25:00,31.49,31.49,31.49,31.49,6400.0,29.5765,29.5765,29.5765,29.5765,6400.0
2005-07-19 14:30:00,31.49,31.5,31.49,31.5,7600.0,29.5765,29.5859,29.5765,29.5859,7600.0
2005-07-19 14:35:00,31.5,31.5,31.48,31.48,10400.0,29.5859,29.5859,29.5671,29.5671,10400.0
2005-07-19 14:40:00,31.49,31.49,31.48,31.48,8400.0,29.5765,29.5765,29.5671,29.5671,8400.0
2005-07-19 14:45:00,31.48,31.48,31.48,31.48,3400.0,29.5671,29.5671,29.5671,29.5671,3400.0
2005-07-19 14:50:00,31.46,31.47,31.4,31.42,5000.0,29.5483,29.5577,29.492,29.5108,5000.0
2005-07-19 14:55:00,31.44,31.49,31.44,31.49,8800.0,29.5296,29.5765,29.5296,29.5765,8800.0
2005-07-19 15:00:00,31.49,31.5,31.49,31.5,6800.0,29.5765,29.5859,29.5765,29.5859,6800.0
2005-07-19 15:05:00,31.5,31.5,31.47,31.47,9200.0,29.5859,29.5859,29.5577,29.5577,9200.0
2005-07-19 15:10:00,31.47,31.5,31.47,31.49,26800.0,29.5577,29.5859,29.5577,29.5765,26800.0
2005-07-19 15:15:00,31.49,31.5,31.49,31.5,42400.0,29.5765,29.5859,29.5765,29.5859,42400.0
2005-07-19 15:20:00,31.5,31.5,31.5,31.5,23600.0,29.5859,29.5859,29.5859,29.5859,23600.0
2005-07-19 15:25:00,31.5,31.68,31.5,31.65,24000.0,29.5859,29.755,29.5859,29.7268,24000.0
2005-07-19 15:30:00,31.65,31.65,31.55,31.56,21600.0,29.7268,29.7268,29.6329,29.6423,21600.0
2005-07-19 15:35:00,31.56,31.56,31.53,31.56,46600.0,29.6423,29.6423,29.6141,29.6423,46600.0
2005-07-19 15:40:00,31.54,31.58,31.54,31.58,23800.0,29.6235,29.6611,29.6235,29.6611,23800.0
2005-07-19 15:45:00,31.59,31.6,31.57,31.57,16400.0,29.6705,29.6798,29.6517,29.6517,16400.0
2005-07-19 15:50:00,31.57,31.59,31.56,31.58,23800.0,29.6517,29.6705,29.6423,29.6611,23800.0
2005-07-19 15:55:00,31.6,31.63,31.58,31.63,31200.0,29.6798,29.708,29.6611,29.708,31200.0
2005-07-20 09:30:00,31.58,31.6,31.58,31.6,3200.0,29.6611,29.6798,29.6611,29.6798,3200.0
2005-07-20 09:35:00,31.6,31.62,31.6,31.6,4400.0,29.6798,29.6986,29.6798,29.6798,4400.0
2005-07-20 09:40:00,31.58,31.58,31.48,31.48,3200.0,29.6611,29.6611,29.5671,29.5671,3200.0
2005-07-20 09:45:00,31.46,31.46,31.38,31.43,3000.0,29.5483,29.5483,29.4732,29.5202,3000.0
2005-07-20 09:50:00,31.43,31.43,31.27,31.32,5200.0,29.5202,29.5202,29.3699,29.4169,5200.0
2005-07-20 09:55:00,31.32,31.39,31.27,31.37,6200.0,29.4169,29.4826,29.3699,29.4638,6200.0
2005-07-20 10:00:00,31.39,31.39,31.33,31.38,3000.0,29.4826,29.4826,29.4262,29.4732,3000.0
2005-07-20 10:05:00,31.38,31.4,31.35,31.38,7400.0,29.4732,29.492,29.445,29.4732,7400.0
2005-07-20 10:10:00,31.38,31.39,31.36,31.38,5400.0,29.4732,29.4826,29.4544,29.4732,5400.0
2005-07-20 10:15:00,31.38,31.39,31.38,31.39,3200.0,29.4732,29.4826,29.4732,29.4826,3200.0
2005-07-20 10:20:00,31.34,31.42,31.33,31.42,4600.0,29.4356,29.5108,29.4262,29.5108,4600.0
2005-07-20 10:25:00,31.42,31.43,31.38,31.43,4000.0,29.5108,29.5202,29.4732,29.5202,4000.0
2005-07-20 10:30:00,31.43,31.46,31.42,31.46,3800.0,29.5202,29.5483,29.5108,29.5483,3800.0
2005-07-20 10:35:00,31.46,31.46,31.46,31.46,600.0,29.5483,29.5483,29.5483,29.5483,600.0
2005-07-20 10:40:00,31.43,31.45,31.41,31.42,5600.0,29.5202,29.539,29.5014,29.5108,5600.0
2005-07-20 10:45:00,31.43,31.43,31.4,31.43,5000.0,29.5202,29.5202,29.492,29.5202,5000.0
2005-07-20 10:50:00,31.45,31.46,31.45,31.45,1400.0,29.539,29.5483,29.539,29.539,1400.0
2005-07-20 10:55:00,31.45,31.45,31.43,31.45,3800.0,29.539,29.539,29.5202,29.539,3800.0
2005-07-20 11:00:00,31.46,31.57,31.45,31.56,11200.0,29.5483,29.6517,29.539,29.6423,11200.0
2005-07-20 11:05:00,31.57,31.57,31.5,31.54,7800.0,29.6517,29.6517,29.5859,29.6235,7800.0
2005-07-20 11:10:00,31.54,31.57,31.54,31.55,5400.0,29.6235,29.6517,29.6235,29.6329,5400.0
2005-07-20 11:15:00,31.58,31.61,31.56,31.61,6800.0,29.6611,29.6892,29.6423,29.6892,6800.0
2005-07-20 11:20:00,31.6,31.61,31.59,31.6,2200.0,29.6798,29.6892,29.6705,29.6798,2200.0
2005-07-20 11:25:00,31.6,31.6,31.57,31.57,1400.0,29.6798,29.6798,29.6517,29.6517,1400.0
2005-07-20 11:30:00,31.58,31.58,31.56,31.57,1800.0,29.6611,29.6611,29.6423,29.6517,1800.0
2005-07-20 11:35:00,31.56,31.57,31.55,31.57,6000.0,29.6423,29.6517,29.6329,29.6517,6000.0
2005-07-20 11:40:00,31.54,31.61,31.53,31.61,9200.0,29.6235,29.6892,29.6141,29.6892,9200.0
2005-07-20 11:45:00,31.61,31.61,31.61,31.61,800.0,29.6892,29.6892,29.6892,29.6892,800.0
2005-07-20 11:50:00,31.6,31.6,31.58,31.6,6000.0,29.6798,29.6798,29.6611,29.6798,6000.0
2005-07-20 11:55:00,31.6,31.73,31.59,31.72,5400.0,29.6798,29.8019,29.6705,29.7926,5400.0
2005-07-20 12:00:00,31.68,31.71,31.68,31.7,15000.0,29.755,29.7832,29.755,29.7738,15000.0
2005-07-20 12:05:00,31.7,31.7,31.67,31.67,1400.0,29.7738,29.7738,29.7456,29.7456,1400.0
2005-07-20 12:10:00,31.68,31.69,31.65,31.65,25200.0,29.755,29.7644,29.7268,29.7268,25200.0
2005-07-20 12:15:00,31.65,31.67,31.64,31.64,5800.0,29.7268,29.7456,29.7174,29.7174,5800.0
2005-07-20 12:20:00,31.65,31.68,31.65,31.68,3000.0,29.7268,29.755,29.7268,29.755,3000.0
2005-07-20 12:25:00,31.68,31.68,31.68,31.68,11800.0,29.755,29.755,29.755,29.755,11800.0
2005-07-20 12:30:00,31.68,31.68,31.68,31.68,1600.0,29.755,29.755,29.755,29.755,1600.0
2005-07-20 12:35:00,31.68,31.7,31.68,31.7,1600.0,29.755,29.7738,29.755,29.7738,1600.0
2005-07-20 12:40:00,31.71,31.71,31.7,31.7,13600.0,29.7832,29.7832,29.7738,29.7738,13600.0
2005-07-20 12:45:00,31.7,31.7,31.68,31.7,600.0,29.7738,29.7738,29.755,29.7738,600.0
2005-07-20 12:50:00,31.71,31.71,31.71,31.71,400.0,29.7832,29.7832,29.7832,29.7832,400.0
2005-07-20 12:55:00,31.74,31.76,31.74,31.75,3000.0,29.8113,29.8301,29.8113,29.8207,3000.0
2005-07-20 13:00:00,31.76,31.76,31.75,31.75,10600.0,29.8301,29.8301,29.8207,29.8207,10600.0
2005-07-20 13:05:00,31.77,31.84,31.75,31.84,19000.0,29.8395,29.9053,29.8207,29.9053,19000.0
2005-07-20 13:10:00,31.8,31.82,31.8,31.82,1000.0,29.8677,29.8865,29.8677,29.8865,1000.0
2005-07-20 13:15:00,31.82,31.9,31.82,31.88,6200.0,29.8865,29.9616,29.8865,29.9428,6200.0
2005-07-20 13:20:00,31.87,31.92,31.85,31.92,4800.0,29.9334,29.9804,29.9147,29.9804,4800.0
2005-07-20 13:25:00,31.91,31.92,31.9,31.9,2200.0,29.971,29.9804,29.9616,29.9616,2200.0
2005-07-20 13:30:00,31.9,31.98,31.9,31.98,2600.0,29.9616,30.0368,29.9616,30.0368,2600.0
2005-07-20 13:35:00,31.96,31.97,31.95,31.97,4000.0,30.018,30.0274,30.0086,30.0274,4000.0
2005-07-20 13:40:00,31.97,31.97,31.96,31.97,3400.0,30.0274,30.0274,30.018,30.0274,3400.0
2005-07-20 13:45:00,31.97,32.11,31.97,32.1,7400.0,30.0274,30.1589,30.0274,30.1495,7400.0
2005-07-20 13:50:00,32.12,32.14,32.09,32.1,33800.0,30.1682,30.187,30.1401,30.1495,33800.0
2005-07-20 13:55:00,32.1,32.1,32.04,32.04,12400.0,30.1495,30.1495,30.0931,30.0931,12400.0
2005-07-20 14:00:00,32.04,32.07,32.04,32.05,9600.0,30.0931,30.1213,30.0931,30.1025,9600.0
2005-07-20 14:05:00,32.04,32.07,32.04,32.07,3400.0,30.0931,30.1213,30.0931,30.1213,3400.0
2005-07-20 14:10:00,32.06,32.08,32.04,32.06,41600.0,30.1119,30.1307,30.0931,30.1119,41600.0
2005-07-20 14:15:00,32.08,32.16,32.08,32.16,4200.0,30.1307,30.2058,30.1307,30.2058,4200.0
2005-07-20 14:20:00,32.16,32.2,32.15,32.2,41000.0,30.2058,30.2434,30.1964,30.2434,41000.0
2005-07-20 14:25:00,32.2,32.35,32.2,32.35,11000.0,30.2434,30.3843,30.2434,30.3843,11000.0
2005-07-20 14:30:00,32.35,32.47,32.35,32.41,39200.0,30.3843,30.497,30.3843,30.4406,39200.0
2005-07-20 14:35:00,32.41,32.42,32.37,32.37,13600.0,30.4406,30.45,30.4031,30.4031,13600.0
2005-07-20 14:40:00,32.37,32.38,32.37,32.38,17800.0,30.4031,30.4124,30.4031,30.4124,17800.0
2005-07-20 14:45:00,32.38,32.41,32.38,32.4,8200.0,30.4124,30.4406,30.4124,30.4312,8200.0
2005-07-20 14:50:00,32.4,32.45,32.4,32.41,23200.0,30.4312,30.4782,30.4312,30.4406,23200.0
2005-07-20 14:55:00,32.4,32.41,32.38,32.38,16000.0,30.4312,30.4406,30.4124,30.4124,16000.0
2005-07-20 15:00:00,32.38,32.4,32.38,32.39,11800.0,30.4124,30.4312,30.4124,30.4218,11800.0
2005-07-20 15:05:00,32.39,32.42,32.36,32.38,53400.0,30.4218,30.45,30.3937,30.4124,53400.0
2005-07-20 15:10:00,32.38,32.4,32.35,32.37,21800.0,30.4124,30.4312,30.3843,30.4031,21800.0
2005-07-20 15:15:00,32.37,32.38,32.35,32.37,22400.0,30.4031,30.4124,30.3843,30.4031,22400.0
2005-07-20 15:20:00,32.37,32.4,32.37,32.37,23800.0,30.4031,30.4312,30.4031,30.4031,23800.0
2005-07-20 15:25:00,32.39,32.43,32.38,32.43,19600.0,30.4218,30.4594,30.4124,30.4594,19600.0
2005-07-20 15:30:00,32.41,32.51,32.41,32.51,24600.0,30.4406,30.5345,30.4406,30.5345,24600.0
2005-07-20 15:35:00,32.52,32.54,32.51,32.54,43000.0,30.5439,30.5627,30.5345,30.5627,43000.0
2005-07-20 15:40:00,32.54,32.56,32.54,32.54,23400.0,30.5627,30.5815,30.5627,30.5627,23400.0
2005-07-20 15:45:00,32.54,32.55,32.46,32.47,41800.0,30.5627,30.5721,30.4876,30.497,41800.0
2005-07-20 15:50:00,32.46,32.5,32.43,32.46,49400.0,30.4876,30.5252,30.4594,30.4876,49400.0
2005-07-20 15:55:00,32.46,32.49,32.45,32.49,24000.0,30.4876,30.5158,30.4782,30.5158,24000.0
2005-07-21 09:30:00,31.77,31.77,31.74,31.74,49000.0,29.8395,29.8395,29.8113,29.8113,49000.0
2005-07-21 09:35:00,31.66,31.94,31.61,31.94,126200.0,29.7362,29.9992,29.6892,29.9992,126200.0
2005-07-21 09:40:00,31.95,31.95,31.8,31.86,86400.0,30.0086,30.0086,29.8677,29.924,86400.0
2005-07-21 09:45:00,31.86,31.92,31.85,31.88,30800.0,29.924,29.9804,29.9147,29.9428,30800.0
2005-07-21 09:50:00,31.88,31.88,31.83,31.88,32000.0,29.9428,29.9428,29.8959,29.9428,32000.0
2005-07-21 09:55:00,31.88,31.88,31.83,31.85,70800.0,29.9428,29.9428,29.8959,29.9147,70800.0
2005-07-21 10:00:00,31.85,31.85,31.76,31.82,28600.0,29.9147,29.9147,29.8301,29.8865,28600.0
2005-07-21 10:05:00,31.78,31.82,31.68,31.77,30200.0,29.8489,29.8865,29.755,29.8395,30200.0
2005-07-21 10:10:00,31.8,31.8,31.75,31.75,55600.0,29.8677,29.8677,29.8207,29.8207,55600.0
2005-07-21 10:15:00,31.78,31.78,31.74,31.74,48400.0,29.8489,29.8489,29.8113,29.8113,48400.0
2005-07-21 10:20:00,31.72,31.72,31.65,31.66,48400.0,29.7926,29.7926,29.7268,29.7362,48400.0
2005-07-21 10:25:00,31.66,31.7,31.66,31.7,25600.0,29.7362,29.7738,29.7362,29.7738,25600.0
2005-07-21 10:30:00,31.7,31.77,31.7,31.75,16800.0,29.7738,29.8395,29.7738,29.8207,16800.0
2005-07-21 10:35:00,31.75,31.75,31.66,31.66,39400.0,29.8207,29.8207,29.7362,29.7362,39400.0
2005-07-21 10:40:00,31.66,31.66,31.25,31.25,76400.0,29.7362,29.7362,29.3511,29.3511,76400.0
2005-07-21 10:45:00,31.25,31.33,31.18,31.23,43200.0,29.3511,29.4262,29.2854,29.3323,43200.0
2005-07-21 10:50:00,31.23,31.33,31.23,31.33,35800.0,29.3323,29.4262,29.3323,29.4262,35800.0
2005-07-21 10:55:00,31.37,31.37,31.25,31.25,25400.0,29.4638,29.4638,29.3511,29.3511,25400.0
2005-07-21 11:00:00,31.24,31.25,31.22,31.25,12600.0,29.3417,29.3511,29.3229,29.3511,12600.0
2005-07-21 11:05:00,31.25,31.29,31.25,31.27,7000.0,29.3511,29.3887,29.3511,29.3699,7000.0
2005-07-21 11:10:00,31.27,31.29,31.26,31.29,17200.0,29.3699,29.3887,29.3605,29.3887,17200.0
2005-07-21 11:15:00,31.29,31.29,31.28,31.28,21600.0,29.3887,29.3887,29.3793,29.3793,21600.0
2005-07-21 11:20:00,31.28,31.29,31.27,31.28,45600.0,29.3793,29.3887,29.3699,29.3793,45600.0
2005-07-21 11:25:00,31.28,31.31,31.28,31.28,75400.0,29.3793,29.4075,29.3793,29.3793,75400.0
2005-07-21 11:30:00,31.28,31.28,31.25,31.26,64200.0,29.3793,29.3793,29.3511,29.3605,64200.0
2005-07-21 11:35:00,31.25,31.25,31.2,31.2,24800.0,29.3511,29.3511,29.3041,29.3041,24800.0
2005-07-21 11:40:00,31.2,31.21,30.9,30.9,58800.0,29.3041,29.3135,29.0224,29.0224,58800.0
2005-07-21 11:45:00,30.89,30.94,30.58,30.58,82400.0,29.013,29.0599,28.7218,28.7218,82400.0
2005-07-21 11:50:00,30.6,31.05,30.6,31.05,48600.0,28.7406,29.1633,28.7406,29.1633,48600.0
2005-07-21 11:55:00,31.05,31.06,30.91,30.95,9200.0,29.1633,29.1727,29.0318,29.0693,9200.0
2005-07-21 12:00:00,31.0,31.06,31.0,31.04,77200.0,29.1163,29.1727,29.1163,29.1539,77200.0
2005-07-21 12:05:00,31.05,31.11,31.05,31.06,14200.0,29.1633,29.2196,29.1633,29.1727,14200.0
2005-07-21 12:10:00,31.04,31.08,31.0,31.03,21800.0,29.1539,29.1914,29.1163,29.1445,21800.0
2005-07-21 12:15:00,31.02,31.11,31.01,31.11,6400.0,29.1351,29.2196,29.1257,29.2196,6400.0
2005-07-21 12:20:00,31.11,31.36,31.11,31.36,12800.0,29.2196,29.4544,29.2196,29.4544,12800.0
2005-07-21 12:25:00,31.36,31.36,31.31,31.35,2800.0,29.4544,29.4544,29.4075,29.445,2800.0
2005-07-21 12:30:00,31.35,31.49,31.35,31.49,4200.0,29.445,29.5765,29.445,29.5765,4200.0
2005-07-21 12:35:00,31.5,31.66,31.5,31.66,9000.0,29.5859,29.7362,29.5859,29.7362,9000.0
2005-07-21 12:40:00,31.66,31.78,31.65,31.77,20400.0,29.7362,29.8489,29.7268,29.8395,20400.0
2005-07-21 12:45:00,31.8,31.89,31.8,31.86,25200.0,29.8677,29.9522,29.8677,29.924,25200.0
2005-07-21 12:50:00,31.86,31.86,31.59,31.7,6000.0,29.924,29.924,29.6705,29.7738,6000.0
2005-07-21 12:55:00,31.71,31.83,31.7,31.73,5400.0,29.7832,29.8959,29.7738,29.8019,5400.0
2005-07-21 13:00:00,31.71,31.8,31.71,31.8,4600.0,29.7832,29.8677,29.7832,29.8677,4600.0
2005-07-21 13:05:00,31.8,31.8,31.78,31.78,8400.0,29.8677,29.8677,29.8489,29.8489,8400.0
2005-07-21 13:10:00,31.78,31.82,31.75,31.81,11200.0,29.8489,29.8865,29.8207,29.8771,11200.0
2005-07-21 13:15:00,31.83,31.89,31.83,31.89,7000.0,29.8959,29.9522,29.8959,29.9522,7000.0
2005-07-21 13:20:00,31.9,31.97,31.9,31.92,9800.0,29.9616,30.0274,29.9616,29.9804,9800.0
2005-07-21 13:25:00,31.95,31.99,31.95,31.97,19000.0,30.0086,30.0461,30.0086,30.0274,19000.0
2005-07-21 13:30:00,31.97,32.05,31.95,31.97,12000.0,30.0274,30.1025,30.0086,30.0274,12000.0
2005-07-21 13:35:00,31.95,31.97,31.86,31.89,5200.0,30.0086,30.0274,29.924,29.9522,5200.0
2005-07-21 13:40:00,31.89,31.9,31.88,31.89,3000.0,29.9522,29.9616,29.9428,29.9522,3000.0
2005-07-21 13:45:00,31.93,31.94,31.75,31.75,6800.0,29.9898,29.9992,29.8207,29.8207,6800.0
2005-07-21 13:50:00,31.75,31.86,31.75,31.86,5400.0,29.8207,29.924,29.8207,29.924,5400.0
2005-07-21 13:55:00,31.92,31.92,31.89,31.91,4400.0,29.9804,29.9804,29.9522,29.971,4400.0
2005-07-21 14:00:00,31.92,31.94,31.9,31.91,70400.0,29.9804,29.9992,29.9616,29.971,70400.0
2005-07-21 14:05:00,31.91,31.91,31.91,31.91,3400.0,29.971,29.971,29.971,29.971,3400.0
2005-07-21 14:10:00,31.92,31.95,31.92,31.95,7400.0,29.9804,30.0086,29.9804,30.0086,7400.0
2005-07-21 14:15:00,31.96,31.99,31.96,31.99,4000.0,30.018,30.0461,30.018,30.0461,4000.0
2005-07-21 14:20:00,32.0,32.08,32.0,32.04,17200.0,30.0555,30.1307,30.0555,30.0931,17200.0
2005-07-21 14:25:00,32.0,32.0,31.89,31.89,5800.0,30.0555,30.0555,29.9522,29.9522,5800.0
2005-07-21 14:30:00,31.9,31.91,31.89,31.9,14800.0,29.9616,29.971,29.9522,29.9616,14800.0
2005-07-21 14:35:00,31.9,31.92,31.9,31.92,8800.0,29.9616,29.9804,29.9616,29.9804,8800.0
2005-07-21 14:40:00,31.92,31.97,31.92,31.93,12200.0,29.9804,30.0274,29.9804,29.9898,12200.0
2005-07-21 14:45:00,31.95,31.95,31.91,31.95,76000.0,30.0086,30.0086,29.971,30.0086,76000.0
2005-07-21 14:50:00,31.95,31.95,31.93,31.93,5000.0,30.0086,30.0086,29.9898,29.9898,5000.0
2005-07-21 14:55:00,31.92,31.92,31.88,31.88,7400.0,29.9804,29.9804,29.9428,29.9428,7400.0
2005-07-21 15:00:00,31.88,31.88,31.85,31.85,23600.0,29.9428,29.9428,29.9147,29.9147,23600.0
2005-07-21 15:05:00,31.85,31.86,31.85,31.85,8000.0,29.9147,29.924,29.9147,29.9147,8000.0
2005-07-21 15:10:00,31.85,31.85,31.82,31.85,24600.0,29.9147,29.9147,29.8865,29.9147,24600.0
2005-07-21 15:15:00,31.86,31.86,31.85,31.86,8600.0,29.924,29.924,29.9147,29.924,8600.0
2005-07-21 15:20:00,31.86,31.86,31.82,31.82,8800.0,29.924,29.924,29.8865,29.8865,8800.0
2005-07-21 15:25:00,31.82,31.82,31.75,31.75,11000.0,29.8865,29.8865,29.8207,29.8207,11000.0
2005-07-21 15:30:00,31.75,31.75,31.63,31.63,24200.0,29.8207,29.8207,29.708,29.708,24200.0
2005-07-21 15:35:00,31.61,31.61,31.58,31.59,40000.0,29.6892,29.6892,29.6611,29.6705,40000.0
2005-07-21 15:40:00,31.59,31.61,31.55,31.55,29400.0,29.6705,29.6892,29.6329,29.6329,29400.0
2005-07-21 15:45:00,31.55,31.56,31.52,31.56,27800.0,29.6329,29.6423,29.6047,29.6423,27800.0
2005-07-21 15:50:00,31.57,31.67,31.51,31.66,54200.0,29.6517,29.7456,29.5953,29.7362,54200.0
2005-07-21 15:55:00,31.66,31.69,31.54,31.57,18600.0,29.7362,29.7644,29.6235,29.6517,18600.0
2005-07-22 09:30:00,31.85,32.04,31.82,31.88,43000.0,29.9147,30.0931,29.8865,29.9428,43000.0
2005-07-22 09:35:00,31.91,31.91,31.88,31.9,4800.0,29.971,29.971,29.9428,29.9616,4800.0
2005-07-22 09:40:00,31.9,32.01,31.9,32.01,16200.0,29.9616,30.0649,29.9616,30.0649,16200.0
2005-07-22 09:45:00,32.04,32.35,32.04,32.34,35800.0,30.0931,30.3843,30.0931,30.3749,35800.0
2005-07-22 09:50:00,32.34,32.35,32.15,32.19,26200.0,30.3749,30.3843,30.1964,30.234,26200.0
2005-07-22 09:55:00,32.17,32.17,32.02,32.06,35000.0,30.2152,30.2152,30.0743,30.1119,35000.0
2005-07-22 10:00:00,32.06,32.07,31.95,31.96,20000.0,30.1119,30.1213,30.0086,30.018,20000.0
2005-07-22 10:05:00,31.95,31.95,31.87,31.87,23000.0,30.0086,30.0086,29.9334,29.9334,23000.0
2005-07-22 10:10:00,31.86,31.86,31.61,31.61,42200.0,29.924,29.924,29.6892,29.6892,42200.0
2005-07-22 10:15:00,31.61,31.63,31.5,31.63,92000.0,29.6892,29.708,29.5859,29.708,92000.0
2005-07-22 10:20:00,31.65,31.65,31.6,31.62,20200.0,29.7268,29.7268,29.6798,29.6986,20200.0
2005-07-22 10:25:00,31.62,31.63,31.52,31.57,21200.0,29.6986,29.708,29.6047,29.6517,21200.0
2005-07-22 10:30:00,31.57,31.57,31.45,31.5,33000.0,29.6517,29.6517,29.539,29.5859,33000.0
2005-07-22 10:35:00,31.5,31.6,31.5,31.57,15600.0,29.5859,29.6798,29.5859,29.6517,15600.0
2005-07-22 10:40:00,31.58,31.61,31.58,31.58,20200.0,29.6611,29.6892,29.6611,29.6611,20200.0
2005-07-22 10:45:00,31.59,31.59,31.57,31.58,7200.0,29.6705,29.6705,29.6517,29.6611,7200.0
2005-07-22 10:50:00,31.59,31.61,31.59,31.59,13000.0,29.6705,29.6892,29.6705,29.6705,13000.0
2005-07-22 10:55:00,31.6,31.61,31.59,31.59,12200.0,29.6798,29.6892,29.6705,29.6705,12200.0
2005-07-22 11:00:00,31.59,31.6,31.59,31.6,17400.0,29.6705,29.6798,29.6705,29.6798,17400.0
2005-07-22 11:05:00,31.59,31.59,31.54,31.59,20600.0,29.6705,29.6705,29.6235,29.6705,20600.0
2005-07-22 11:10:00,31.59,31.6,31.57,31.57,16600.0,29.6705,29.6798,29.6517,29.6517,16600.0
2005-07-22 11:15:00,31.57,31.57,31.53,31.54,4600.0,29.6517,29.6517,29.6141,29.6235,4600.0
2005-07-22 11:20:00,31.54,31.6,31.54,31.56,5400.0,29.6235,29.6798,29.6235,29.6423,5400.0
2005-07-22 11:25:00,31.56,31.58,31.56,31.58,7800.0,29.6423,29.6611,29.6423,29.6611,7800.0
2005-07-22 11:30:00,31.58,31.58,31.52,31.52,12000.0,29.6611,29.6611,29.6047,29.6047,12000.0
2005-07-22 11:35:00,31.52,31.52,31.5,31.5,4800.0,29.6047,29.6047,29.5859,29.5859,4800.0
2005-07-22 11:40:00,31.47,31.5,31.47,31.5,10800.0,29.5577,29.5859,29.5577,29.5859,10800.0
2005-07-22 11:45:00,31.5,31.53,31.5,31.53,15000.0,29.5859,29.6141,29.5859,29.6141,15000.0
2005-07-22 11:50:00,31.53,31.55,31.53,31.55,7000.0,29.6141,29.6329,29.6141,29.6329,7000.0
2005-07-22 11:55:00,31.55,31.55,31.5,31.53,10000.0,29.6329,29.6329,29.5859,29.6141,10000.0
2005-07-22 12:00:00,31.53,31.55,31.52,31.53,10400.0,29.6141,29.6329,29.6047,29.6141,10400.0
2005-07-22 12:05:00,31.53,31.58,31.53,31.56,18400.0,29.6141,29.6611,29.6141,29.6423,18400.0
2005-07-22 12:10:00,31.57,31.59,31.57,31.58,7000.0,29.6517,29.6705,29.6517,29.6611,7000.0
2005-07-22 12:15:00,31.58,31.61,31.58,31.61,6400.0,29.6611,29.6892,29.6611,29.6892,6400.0
2005-07-22 12:20:00,31.61,31.71,31.61,31.71,12800.0,29.6892,29.7832,29.6892,29.7832,12800.0
2005-07-22 12:25:00,31.71,31.71,31.67,31.67,10200.0,29.7832,29.7832,29.7456,29.7456,10200.0
2005-07-22 12:30:00,31.67,31.73,31.67,31.73,7000.0,29.7456,29.8019,29.7456,29.8019,7000.0
2005-07-22 12:35:00,31.73,31.78,31.73,31.77,13400.0,29.8019,29.8489,29.8019,29.8395,13400.0
2005-07-22 12:40:00,31.75,31.76,31.75,31.75,2000.0,29.8207,29.8301,29.8207,29.8207,2000.0
2005-07-22 12:45:00,31.75,31.75,31.61,31.61,15800.0,29.8207,29.8207,29.6892,29.6892,15800.0
2005-07-22 12:50:00,31.62,31.63,31.62,31.63,8000.0,29.6986,29.708,29.6986,29.708,8000.0
2005-07-22 12:55:00,31.63,31.69,31.63,31.69,5400.0,29.708,29.7644,29.708,29.7644,5400.0
2005-07-22 13:00:00,31.68,31.71,31.67,31.67,5800.0,29.755,29.7832,29.7456,29.7456,5800.0
2005-07-22 13:05:00,31.67,31.68,31.64,31.65,4000.0,29.7456,29.755,29.7174,29.7268,4000.0
2005-07-22 13:10:00,31.64,31.65,31.64,31.64,3600.0,29.7174,29.7268,29.7174,29.7174,3600.0
2005-07-22 13:15:00,31.65,31.65,31.64,31.64,4400.0,29.7268,29.7268,29.7174,29.7174,4400.0
2005-07-22 13:20:00,31.64,31.71,31.64,31.71,4800.0,29.7174,29.7832,29.7174,29.7832,4800.0
2005-07-22 13:25:00,31.71,31.74,31.71,31.73,1800.0,29.7832,29.8113,29.7832,29.8019,1800.0
2005-07-22 13:30:00,31.74,31.79,31.74,31.79,10200.0,29.8113,29.8583,29.8113,29.8583,10200.0
2005-07-22 13:35:00,31.79,31.92,31.79,31.92,4800.0,29.8583,29.9804,29.8583,29.9804,4800.0
2005-07-22 13:40:00,31.93,31.93,31.8,31.8,14600.0,29.9898,29.9898,29.8677,29.8677,14600.0
2005-07-22 13:45:00,31.79,31.89,31.79,31.87,7400.0,29.8583,29.9522,29.8583,29.9334,7400.0
2005-07-22 13:50:00,31.9,31.93,31.9,31.93,4200.0,29.9616,29.9898,29.9616,29.9898,4200.0
2005-07-22 13:55:00,31.93,32.0,31.93,31.99,8600.0,29.9898,30.0555,29.9898,30.0461,8600.0
2005-07-22 14:00:00,31.99,32.0,31.96,31.96,6000.0,30.0461,30.0555,30.018,30.018,6000.0
2005-07-22 14:05:00,31.96,31.98,31.96,31.98,3400.0,30.018,30.0368,30.018,30.0368,3400.0
2005-07-22 14:10:00,31.98,32.0,31.98,32.0,4400.0,30.0368,30.0555,30.0368,30.0555,4400.0
2005-07-22 14:15:00,32.0,32.0,31.97,31.99,6000.0,30.0555,30.0555,30.0274,30.0461,6000.0
2005-07-22 14:20:00,32.0,32.02,32.0,32.02,13800.0,30.0555,30.0743,30.0555,30.0743,13800.0
2005-07-22 14:25:00,32.01,32.06,32.01,32.05,12800.0,30.0649,30.1119,30.0649,30.1025,12800.0
2005-07-22 14:30:00,32.06,32.06,32.01,32.02,13400.0,30.1119,30.1119,30.0649,30.0743,13400.0
2005-07-22 14:35:00,32.02,32.1,32.02,32.09,23600.0,30.0743,30.1495,30.0743,30.1401,23600.0
2005-07-22 14:40:00,32.09,32.1,32.04,32.1,72000.0,30.1401,30.1495,30.0931,30.1495,72000.0
2005-07-22 14:45:00,32.1,32.24,32.09,32.15,56200.0,30.1495,30.281,30.1401,30.1964,56200.0
2005-07-22 14:50:00,32.15,32.21,32.12,32.2,34400.0,30.1964,30.2528,30.1682,30.2434,34400.0
2005-07-22 14:55:00,32.21,32.24,32.1,32.1,16400.0,30.2528,30.281,30.1495,30.1495,16400.0
2005-07-22 15:00:00,32.1,32.1,32.06,32.07,5200.0,30.1495,30.1495,30.1119,30.1213,5200.0
2005-07-22 15:05:00,32.08,32.1,32.05,32.05,18800.0,30.1307,30.1495,30.1025,30.1025,18800.0
2005-07-22 15:10:00,32.07,32.08,32.06,32.07,11000.0,30.1213,30.1307,30.1119,30.1213,11000.0
2005-07-22 15:15:00,32.09,32.14,32.09,32.14,6400.0,30.1401,30.187,30.1401,30.187,6400.0
2005-07-22 15:20:00,32.17,32.21,32.16,32.2,13000.0,30.2152,30.2528,30.2058,30.2434,13000.0
2005-07-22 15:25:00,32.2,32.21,32.2,32.21,27400.0,30.2434,30.2528,30.2434,30.2528,27400.0
2005-07-22 15:30:00,32.21,32.25,32.21,32.25,23000.0,30.2528,30.2903,30.2528,30.2903,23000.0
2005-07-22 15:35:00,32.25,32.29,32.25,32.27,31800.0,30.2903,30.3279,30.2903,30.3091,31800.0
2005-07-22 15:40:00,32.27,32.31,32.27,32.3,23600.0,30.3091,30.3467,30.3091,30.3373,23600.0
2005-07-22 15:45:00,32.3,32.3,32.16,32.16,29000.0,30.3373,30.3373,30.2058,30.2058,29000.0
2005-07-22 15:50:00,32.16,32.22,32.13,32.21,17600.0,30.2058,30.2622,30.1776,30.2528,17600.0
2005-07-22 15:55:00,32.23,32.24,32.2,32.23,11000.0,30.2716,30.281,30.2434,30.2716,11000.0
2005-07-25 09:35:00,32.63,32.63,32.38,32.6,34400.0,30.6473,30.6473,30.4124,30.6191,34400.0
2005-07-25 09:40:00,32.65,32.7,32.56,32.56,24000.0,30.666,30.713,30.5815,30.5815,24000.0
2005-07-25 09:45:00,32.56,32.61,32.56,32.6,14400.0,30.5815,30.6285,30.5815,30.6191,14400.0
2005-07-25 09:50:00,32.6,32.71,32.59,32.63,42200.0,30.6191,30.7224,30.6097,30.6473,42200.0
2005-07-25 09:55:00,32.63,32.65,32.63,32.65,400.0,30.6473,30.666,30.6473,30.666,400.0
2005-07-25 10:00:00,32.68,32.68,32.66,32.68,16200.0,30.6942,30.6942,30.6754,30.6942,16200.0
2005-07-25 10:05:00,32.68,32.68,32.59,32.59,11800.0,30.6942,30.6942,30.6097,30.6097,11800.0
2005-07-25 10:10:00,32.59,32.65,32.59,32.63,11200.0,30.6097,30.666,30.6097,30.6473,11200.0
2005-07-25 10:15:00,32.63,32.64,32.62,32.63,7000.0,30.6473,30.6566,30.6379,30.6473,7000.0
2005-07-25 10:20:00,32.63,32.69,32.63,32.69,13800.0,30.6473,30.7036,30.6473,30.7036,13800.0
2005-07-25 10:25:00,32.69,32.69,32.67,32.67,5000.0,30.7036,30.7036,30.6848,30.6848,5000.0
2005-07-25 10:30:00,32.67,32.67,32.66,32.66,10800.0,30.6848,30.6848,30.6754,30.6754,10800.0
2005-07-25 10:35:00,32.67,32.7,32.67,32.69,15200.0,30.6848,30.713,30.6848,30.7036,15200.0
2005-07-25 10:40:00,32.68,32.7,32.65,32.7,12400.0,30.6942,30.713,30.666,30.713,12400.0
2005-07-25 10:45:00,32.7,32.85,32.69,32.85,18000.0,30.713,30.8539,30.7036,30.8539,18000.0
2005-07-25 10:50:00,32.87,32.87,32.74,32.81,9400.0,30.8727,30.8727,30.7506,30.8163,9400.0
2005-07-25 10:55:00,32.81,32.84,32.77,32.84,6800.0,30.8163,30.8445,30.7787,30.8445,6800.0
2005-07-25 11:00:00,32.84,32.84,32.75,32.75,10000.0,30.8445,30.8445,30.76,30.76,10000.0
2005-07-25 11:05:00,32.73,32.73,32.68,32.69,4200.0,30.7412,30.7412,30.6942,30.7036,4200.0
2005-07-25 11:10:00,32.69,32.69,32.64,32.64,7000.0,30.7036,30.7036,30.6566,30.6566,7000.0
2005-07-25 11:15:00,32.64,32.65,32.6,32.6,10400.0,30.6566,30.666,30.6191,30.6191,10400.0
2005-07-25 11:20:00,32.61,32.65,32.61,32.64,10600.0,30.6285,30.666,30.6285,30.6566,10600.0
2005-07-25 11:25:00,32.64,32.64,32.63,32.63,13600.0,30.6566,30.6566,30.6473,30.6473,13600.0
2005-07-25 11:30:00,32.63,32.65,32.62,32.62,7600.0,30.6473,30.666,30.6379,30.6379,7600.0
2005-07-25 11:35:00,32.63,32.63,32.62,32.62,4000.0,30.6473,30.6473,30.6379,30.6379,4000.0
2005-07-25 11:40:00,32.62,32.65,32.62,32.63,6600.0,30.6379,30.666,30.6379,30.6473,6600.0
2005-07-25 11:45:00,32.63,32.63,32.63,32.63,4800.0,30.6473,30.6473,30.6473,30.6473,4800.0
2005-07-25 11:50:00,32.63,32.63,32.58,32.59,9200.0,30.6473,30.6473,30.6003,30.6097,9200.0
2005-07-25 11:55:00,32.59,32.59,32.57,32.57,8400.0,30.6097,30.6097,30.5909,30.5909,8400.0
2005-07-25 12:00:00,32.57,32.58,32.56,32.58,7600.0,30.5909,30.6003,30.5815,30.6003,7600.0
2005-07-25 12:05:00,32.58,32.58,32.54,32.56,4600.0,30.6003,30.6003,30.5627,30.5815,4600.0
2005-07-25 12:10:00,32.59,32.6,32.59,32.6,1400.0,30.6097,30.6191,30.6097,30.6191,1400.0
2005-07-25 12:15:00,32.6,32.6,32.59,32.59,7000.0,30.6191,30.6191,30.6097,30.6097,7000.0
2005-07-25 12:20:00,32.59,32.6,32.59,32.59,4400.0,30.6097,30.6191,30.6097,30.6097,4400.0
2005-07-25 12:25:00,32.59,32.59,32.59,32.59,1600.0,30.6097,30.6097,30.6097,30.6097,1600.0
2005-07-25 12:30:00,32.58,32.58,32.57,32.58,4200.0,30.6003,30.6003,30.5909,30.6003,4200.0
2005-07-25 12:35:00,32.57,32.57,32.55,32.55,3000.0,30.5909,30.5909,30.5721,30.5721,3000.0
2005-07-25 12:40:00,32.55,32.58,32.55,32.56,6600.0,30.5721,30.6003,30.5721,30.5815,6600.0
2005-07-25 12:45:00,32.57,32.59,32.57,32.57,4800.0,30.5909,30.6097,30.5909,30.5909,4800.0
2005-07-25 12:50:00,32.58,32.59,32.58,32.59,3800.0,30.6003,30.6097,30.6003,30.6097,3800.0
2005-07-25 12:55:00,32.6,32.6,32.59,32.59,5800.0,30.6191,30.6191,30.6097,30.6097,5800.0
2005-07-25 13:00:00,32.59,32.59,32.58,32.59,8200.0,30.6097,30.6097,30.6003,30.6097,8200.0
2005-07-25 13:05:00,32.59,32.6,32.58,32.59,5200.0,30.6097,30.6191,30.6003,30.6097,5200.0
2005-07-25 13:10:00,32.6,32.61,32.6,32.61,5800.0,30.6191,30.6285,30.6191,30.6285,5800.0
2005-07-25 13:15:00,32.62,32.66,32.61,32.65,8800.0,30.6379,30.6754,30.6285,30.666,8800.0
2005-07-25 13:20:00,32.66,32.66,32.63,32.63,14400.0,30.6754,30.6754,30.6473,30.6473,14400.0
2005-07-25 13:25:00,32.64,32.74,32.64,32.72,8800.0,30.6566,30.7506,30.6566,30.7318,8800.0
2005-07-25 13:30:00,32.74,32.74,32.68,32.68,10200.0,30.7506,30.7506,30.6942,30.6942,10200.0
2005-07-25 13:35:00,32.69,32.69,32.67,32.68,5600.0,30.7036,30.7036,30.6848,30.6942,5600.0
2005-07-25 13:40:00,32.68,32.72,32.68,32.72,6200.0,30.6942,30.7318,30.6942,30.7318,6200.0
2005-07-25 13:45:00,32.72,32.75,32.71,32.74,10400.0,30.7318,30.76,30.7224,30.7506,10400.0
2005-07-25 13:50:00,32.74,32.76,32.72,32.72,11800.0,30.7506,30.7694,30.7318,30.7318,11800.0
2005-07-25 13:55:00,32.71,32.71,32.68,32.69,6800.0,30.7224,30.7224,30.6942,30.7036,6800.0
2005-07-25 14:00:00,32.69,32.7,32.68,32.7,6400.0,30.7036,30.713,30.6942,30.713,6400.0
2005-07-25 14:05:00,32.7,32.7,32.67,32.67,10400.0,30.713,30.713,30.6848,30.6848,10400.0
2005-07-25 14:10:00,32.67,32.7,32.67,32.69,8200.0,30.6848,30.713,30.6848,30.7036,8200.0
2005-07-25 14:15:00,32.69,32.71,32.67,32.71,10600.0,30.7036,30.7224,30.6848,30.7224,10600.0
2005-07-25 14:20:00,32.71,32.72,32.69,32.69,13000.0,30.7224,30.7318,30.7036,30.7036,13000.0
2005-07-25 14:25:00,32.69,32.7,32.67,32.68,5800.0,30.7036,30.713,30.6848,30.6942,5800.0
2005-07-25 14:30:00,32.68,32.71,32.62,32.62,17200.0,30.6942,30.7224,30.6379,30.6379,17200.0
2005-07-25 14:35:00,32.6,32.66,32.6,32.66,12800.0,30.6191,30.6754,30.6191,30.6754,12800.0
2005-07-25 14:40:00,32.65,32.7,32.65,32.66,9600.0,30.666,30.713,30.666,30.6754,9600.0
2005-07-25 14:45:00,32.67,32.69,32.65,32.69,5000.0,30.6848,30.7036,30.666,30.7036,5000.0
2005-07-25 14:50:00,32.69,32.69,32.66,32.69,8400.0,30.7036,30.7036,30.6754,30.7036,8400.0
2005-07-25 14:55:00,32.69,32.7,32.65,32.66,13600.0,30.7036,30.713,30.666,30.6754,13600.0
2005-07-25 15:00:00,32.66,32.67,32.66,32.67,14200.0,30.6754,30.6848,30.6754,30.6848,14200.0
2005-07-25 15:05:00,32.67,32.67,32.61,32.61,9400.0,30.6848,30.6848,30.6285,30.6285,9400.0
2005-07-25 15:10:00,32.6,32.6,32.58,32.6,9800.0,30.6191,30.6191,30.6003,30.6191,9800.0
2005-07-25 15:15:00,32.6,32.6,32.6,32.6,8400.0,30.6191,30.6191,30.6191,30.6191,8400.0
2005-07-25 15:20:00,32.6,32.6,32.54,32.54,13200.0,30.6191,30.6191,30.5627,30.5627,13200.0
2005-07-25 15:25:00,32.54,32.55,32.52,32.55,12400.0,30.5627,30.5721,30.5439,30.5721,12400.0
2005-07-25 15:30:00,32.55,32.55,32.53,32.54,6000.0,30.5721,30.5721,30.5533,30.5627,6000.0
2005-07-25 15:35:00,32.54,32.63,32.54,32.62,24200.0,30.5627,30.6473,30.5627,30.6379,24200.0
2005-07-25 15:40:00,32.6,32.63,32.6,32.63,30400.0,30.6191,30.6473,30.6191,30.6473,30400.0
2005-07-25 15:45:00,32.63,32.8,32.63,32.75,43600.0,30.6473,30.8069,30.6473,30.76,43600.0
2005-07-25 15:50:00,32.73,32.73,32.68,32.71,38600.0,30.7412,30.7412,30.6942,30.7224,38600.0
2005-07-25 15:55:00,32.75,32.75,32.73,32.73,19000.0,30.76,30.76,30.7412,30.7412,19000.0
2005-07-26 09:30:00,32.65,32.69,32.65,32.66,19000.0,30.666,30.7036,30.666,30.6754,19000.0
2005-07-26 09:35:00,32.65,32.67,32.5,32.65,8600.0,30.666,30.6848,30.5252,30.666,8600.0
2005-07-26 09:40:00,32.62,32.62,32.56,32.56,3800.0,30.6379,30.6379,30.5815,30.5815,3800.0
2005-07-26 09:45:00,32.57,32.67,32.57,32.61,5800.0,30.5909,30.6848,30.5909,30.6285,5800.0
2005-07-26 09:50:00,32.63,32.72,32.63,32.72,9000.0,30.6473,30.7318,30.6473,30.7318,9000.0
2005-07-26 09:55:00,32.74,32.8,32.74,32.79,5200.0,30.7506,30.8069,30.7506,30.7975,5200.0
2005-07-26 10:00:00,32.83,32.83,32.69,32.69,8400.0,30.8351,30.8351,30.7036,30.7036,8400.0
2005-07-26 10:05:00,32.69,32.72,32.69,32.72,16000.0,30.7036,30.7318,30.7036,30.7318,16000.0
2005-07-26 10:10:00,32.73,32.76,32.73,32.76,8200.0,30.7412,30.7694,30.7412,30.7694,8200.0
2005-07-26 10:15:00,32.77,32.77,32.77,32.77,4400.0,30.7787,30.7787,30.7787,30.7787,4400.0
2005-07-26 10:20:00,32.77,32.77,32.74,32.75,8600.0,30.7787,30.7787,30.7506,30.76,8600.0
2005-07-26 10:25:00,32.74,32.77,32.74,32.77,4200.0,30.7506,30.7787,30.7506,30.7787,4200.0
2005-07-26 10:30:00,32.76,32.76,32.74,32.76,3400.0,30.7694,30.7694,30.7506,30.7694,3400.0
2005-07-26 10:35:00,32.75,32.75,32.74,32.74,7600.0,30.76,30.76,30.7506,30.7506,7600.0
2005-07-26 10:40:00,32.74,32.74,32.74,32.74,7200.0,30.7506,30.7506,30.7506,30.7506,7200.0
2005-07-26 10:45:00,32.73,32.74,32.72,32.74,9200.0,30.7412,30.7506,30.7318,30.7506,9200.0
2005-07-26 10:50:00,32.75,32.79,32.75,32.79,28600.0,30.76,30.7975,30.76,30.7975,28600.0
2005-07-26 10:55:00,32.79,32.8,32.79,32.8,9800.0,30.7975,30.8069,30.7975,30.8069,9800.0
2005-07-26 11:00:00,32.8,32.85,32.79,32.85,14600.0,30.8069,30.8539,30.7975,30.8539,14600.0
2005-07-26 11:05:00,32.85,32.87,32.83,32.83,27800.0,30.8539,30.8727,30.8351,30.8351,27800.0
2005-07-26 11:10:00,32.84,32.86,32.83,32.85,16400.0,30.8445,30.8633,30.8351,30.8539,16400.0
2005-07-26 11:15:00,32.85,32.87,32.83,32.87,73600.0,30.8539,30.8727,30.8351,30.8727,73600.0
2005-07-26 11:20:00,32.87,32.87,32.83,32.83,20000.0,30.8727,30.8727,30.8351,30.8351,20000.0
2005-07-26 11:25:00,32.83,32.87,32.82,32.83,11000.0,30.8351,30.8727,30.8257,30.8351,11000.0
2005-07-26 11:30:00,32.83,32.84,32.72,32.72,17200.0,30.8351,30.8445,30.7318,30.7318,17200.0
2005-07-26 11:35:00,32.71,32.74,32.71,32.74,33600.0,30.7224,30.7506,30.7224,30.7506,33600.0
2005-07-26 11:40:00,32.81,32.81,32.79,32.79,30000.0,30.8163,30.8163,30.7975,30.7975,30000.0
2005-07-26 11:45:00,32.79,32.81,32.79,32.79,9200.0,30.7975,30.8163,30.7975,30.7975,9200.0
2005-07-26 11:50:00,32.79,32.79,32.79,32.79,12800.0,30.7975,30.7975,30.7975,30.7975,12800.0
2005-07-26 11:55:00,32.79,32.83,32.79,32.83,26200.0,30.7975,30.8351,30.7975,30.8351,26200.0
2005-07-26 12:00:00,32.83,32.84,32.82,32.83,21200.0,30.8351,30.8445,30.8257,30.8351,21200.0
2005-07-26 12:05:00,32.83,32.86,32.83,32.86,13600.0,30.8351,30.8633,30.8351,30.8633,13600.0
2005-07-26 12:10:00,32.85,32.85,32.85,32.85,26600.0,30.8539,30.8539,30.8539,30.8539,26600.0
2005-07-26 12:15:00,32.84,32.84,32.83,32.83,5200.0,30.8445,30.8445,30.8351,30.8351,5200.0
2005-07-26 12:20:00,32.83,32.84,32.83,32.83,16400.0,30.8351,30.8445,30.8351,30.8351,16400.0
2005-07-26 12:25:00,32.83,32.83,32.82,32.82,11800.0,30.8351,30.8351,30.8257,30.8257,11800.0
2005-07-26 12:30:00,32.82,32.85,32.82,32.85,11800.0,30.8257,30.8539,30.8257,30.8539,11800.0
2005-07-26 12:35:00,32.85,32.88,32.85,32.86,13400.0,30.8539,30.8821,30.8539,30.8633,13400.0
2005-07-26 12:40:00,32.85,32.91,32.85,32.91,7800.0,30.8539,30.9102,30.8539,30.9102,7800.0
2005-07-26 12:45:00,32.9,32.92,32.9,32.92,4000.0,30.9008,30.9196,30.9008,30.9196,4000.0
2005-07-26 12:50:00,32.92,32.94,32.91,32.94,6000.0,30.9196,30.9384,30.9102,30.9384,6000.0
2005-07-26 12:55:00,32.94,32.94,32.93,32.94,2600.0,30.9384,30.9384,30.929,30.9384,2600.0
2005-07-26 13:00:00,32.94,33.0,32.94,33.0,5000.0,30.9384,30.9948,30.9384,30.9948,5000.0
2005-07-26 13:05:00,33.01,33.05,33.01,33.04,28400.0,31.0042,31.0417,31.0042,31.0323,28400.0
2005-07-26 13:10:00,33.03,33.04,33.03,33.04,4000.0,31.0229,31.0323,31.0229,31.0323,4000.0
2005-07-26 13:15:00,33.04,33.05,33.04,33.04,4800.0,31.0323,31.0417,31.0323,31.0323,4800.0
2005-07-26 13:20:00,33.04,33.04,33.04,33.04,1200.0,31.0323,31.0323,31.0323,31.0323,1200.0
2005-07-26 13:25:00,33.04,33.12,33.03,33.1,25200.0,31.0323,31.1075,31.0229,31.0887,25200.0
2005-07-26 13:30:00,33.1,33.12,33.05,33.06,12600.0,31.0887,31.1075,31.0417,31.0511,12600.0
2005-07-26 13:35:00,33.06,33.1,33.06,33.08,2600.0,31.0511,31.0887,31.0511,31.0699,2600.0
2005-07-26 13:40:00,33.09,33.15,33.09,33.15,12200.0,31.0793,31.1357,31.0793,31.1357,12200.0
2005-07-26 13:45:00,33.16,33.21,33.16,33.21,8600.0,31.1451,31.192,31.1451,31.192,8600.0
2005-07-26 13:50:00,33.21,33.23,33.21,33.23,17000.0,31.192,31.2108,31.192,31.2108,17000.0
2005-07-26 13:55:00,33.23,33.23,33.2,33.21,12000.0,31.2108,31.2108,31.1826,31.192,12000.0
2005-07-26 14:00:00,33.21,33.23,33.21,33.22,14600.0,31.192,31.2108,31.192,31.2014,14600.0
2005-07-26 14:05:00,33.22,33.31,33.22,33.3,7800.0,31.2014,31.2859,31.2014,31.2765,7800.0
2005-07-26 14:10:00,33.28,33.28,33.22,33.24,5600.0,31.2578,31.2578,31.2014,31.2202,5600.0
2005-07-26 14:15:00,33.24,33.25,33.23,33.24,3000.0,31.2202,31.2296,31.2108,31.2202,3000.0
2005-07-26 14:20:00,33.25,33.32,33.24,33.3,10600.0,31.2296,31.2953,31.2202,31.2765,10600.0
2005-07-26 14:25:00,33.31,33.31,33.29,33.31,10800.0,31.2859,31.2859,31.2672,31.2859,10800.0
2005-07-26 14:30:00,33.3,33.32,33.3,33.3,30800.0,31.2765,31.2953,31.2765,31.2765,30800.0
2005-07-26 14:35:00,33.3,33.3,33.19,33.22,23800.0,31.2765,31.2765,31.1732,31.2014,23800.0
2005-07-26 14:40:00,33.22,33.24,33.19,33.24,25000.0,31.2014,31.2202,31.1732,31.2202,25000.0
2005-07-26 14:45:00,33.23,33.25,33.23,33.25,7200.0,31.2108,31.2296,31.2108,31.2296,7200.0
2005-07-26 14:50:00,33.25,33.26,33.24,33.26,12800.0,31.2296,31.239,31.2202,31.239,12800.0
2005-07-26 14:55:00,33.25,33.26,33.24,33.24,19600.0,31.2296,31.239,31.2202,31.2202,19600.0
2005-07-26 15:00:00,33.24,33.26,33.23,33.26,9000.0,31.2202,31.239,31.2108,31.239,9000.0
2005-07-26 15:05:00,33.24,33.26,33.24,33.24,3600.0,31.2202,31.239,31.2202,31.2202,3600.0
2005-07-26 15:10:00,33.25,33.25,33.24,33.25,11600.0,31.2296,31.2296,31.2202,31.2296,11600.0
2005-07-26 15:15:00,33.25,33.26,33.24,33.24,5600.0,31.2296,31.239,31.2202,31.2202,5600.0
2005-07-26 15:20:00,33.24,33.26,33.24,33.25,18400.0,31.2202,31.239,31.2202,31.2296,18400.0
2005-07-26 15:25:00,33.26,33.26,33.2,33.24,20400.0,31.239,31.239,31.1826,31.2202,20400.0
2005-07-26 15:30:00,33.24,33.24,33.23,33.23,11200.0,31.2202,31.2202,31.2108,31.2108,11200.0
2005-07-26 15:35:00,33.23,33.24,33.22,33.24,25800.0,31.2108,31.2202,31.2014,31.2202,25800.0
2005-07-26 15:40:00,33.24,33.24,33.23,33.24,24400.0,31.2202,31.2202,31.2108,31.2202,24400.0
2005-07-26 15:45:00,33.24,33.24,33.23,33.24,16600.0,31.2202,31.2202,31.2108,31.2202,16600.0
2005-07-26 15:50:00,33.24,33.24,33.23,33.23,15200.0,31.2202,31.2202,31.2108,31.2108,15200.0
2005-07-26 15:55:00,33.19,33.23,33.1,33.18,33800.0,31.1732,31.2108,31.0887,31.1638,33800.0
2005-07-27 09:30:00,33.31,33.42,33.3,33.37,20400.0,31.2859,31.3893,31.2765,31.3423,20400.0
2005-07-27 09:35:00,33.38,33.39,33.22,33.22,7000.0,31.3517,31.3611,31.2014,31.2014,7000.0
2005-07-27 09:40:00,33.2,33.2,33.18,33.2,11200.0,31.1826,31.1826,31.1638,31.1826,11200.0
2005-07-27 09:45:00,33.22,33.22,33.19,33.22,4600.0,31.2014,31.2014,31.1732,31.2014,4600.0
2005-07-27 09:50:00,33.22,33.24,33.19,33.24,11000.0,31.2014,31.2202,31.1732,31.2202,11000.0
2005-07-27 09:55:00,33.23,33.27,33.23,33.27,4400.0,31.2108,31.2484,31.2108,31.2484,4400.0
2005-07-27 10:00:00,33.29,33.31,33.21,33.21,6800.0,31.2672,31.2859,31.192,31.192,6800.0
2005-07-27 10:05:00,33.22,33.22,33.1,33.1,8800.0,31.2014,31.2014,31.0887,31.0887,8800.0
2005-07-27 10:10:00,33.1,33.13,33.1,33.13,4000.0,31.0887,31.1169,31.0887,31.1169,4000.0
2005-07-27 10:15:00,33.16,33.17,33.1,33.1,6000.0,31.1451,31.1544,31.0887,31.0887,6000.0
2005-07-27 10:20:00,33.09,33.1,33.04,33.08,4600.0,31.0793,31.0887,31.0323,31.0699,4600.0
2005-07-27 10:25:00,33.08,33.08,33.0,33.01,8000.0,31.0699,31.0699,30.9948,31.0042,8000.0
2005-07-27 10:30:00,33.01,33.04,33.0,33.0,9000.0,31.0042,31.0323,30.9948,30.9948,9000.0
2005-07-27 10:35:00,32.99,33.02,32.98,33.01,8800.0,30.9854,31.0136,30.976,31.0042,8800.0
2005-07-27 10:40:00,33.01,33.01,32.98,32.99,4600.0,31.0042,31.0042,30.976,30.9854,4600.0
2005-07-27 10:45:00,32.99,33.05,32.99,33.02,1600.0,30.9854,31.0417,30.9854,31.0136,1600.0
2005-07-27 10:50:00,33.02,33.05,32.99,33.05,5200.0,31.0136,31.0417,30.9854,31.0417,5200.0
2005-07-27 10:55:00,33.07,33.15,33.07,33.12,6400.0,31.0605,31.1357,31.0605,31.1075,6400.0
2005-07-27 11:00:00,33.12,33.12,33.1,33.1,2200.0,31.1075,31.1075,31.0887,31.0887,2200.0
2005-07-27 11:05:00,33.11,33.13,33.11,33.12,6200.0,31.0981,31.1169,31.0981,31.1075,6200.0
2005-07-27 11:10:00,33.14,33.22,33.14,33.22,9400.0,31.1263,31.2014,31.1263,31.2014,9400.0
2005-07-27 11:15:00,33.23,33.24,33.23,33.23,3400.0,31.2108,31.2202,31.2108,31.2108,3400.0
2005-07-27 11:20:00,33.22,33.23,33.22,33.23,4800.0,31.2014,31.2108,31.2014,31.2108,4800.0
2005-07-27 11:25:00,33.24,33.25,33.24,33.25,3000.0,31.2202,31.2296,31.2202,31.2296,3000.0
2005-07-27 11:30:00,33.25,33.25,33.2,33.2,4000.0,31.2296,31.2296,31.1826,31.1826,4000.0
2005-07-27 11:35:00,33.21,33.21,33.13,33.13,3600.0,31.192,31.192,31.1169,31.1169,3600.0
2005-07-27 11:40:00,33.1,33.1,33.08,33.08,2600.0,31.0887,31.0887,31.0699,31.0699,2600.0
2005-07-27 11:45:00,33.08,33.08,33.04,33.05,1600.0,31.0699,31.0699,31.0323,31.0417,1600.0
2005-07-27 11:50:00,33.03,33.04,33.01,33.01,2400.0,31.0229,31.0323,31.0042,31.0042,2400.0
2005-07-27 11:55:00,33.02,33.05,33.02,33.05,3400.0,31.0136,31.0417,31.0136,31.0417,3400.0
2005-07-27 12:00:00,33.04,33.16,33.04,33.16,5800.0,31.0323,31.1451,31.0323,31.1451,5800.0
2005-07-27 12:05:00,33.14,33.16,33.12,33.12,5000.0,31.1263,31.1451,31.1075,31.1075,5000.0
2005-07-27 12:10:00,33.1,33.1,33.01,33.04,5800.0,31.0887,31.0887,31.0042,31.0323,5800.0
2005-07-27 12:15:00,33.04,33.07,33.04,33.06,3800.0,31.0323,31.0605,31.0323,31.0511,3800.0
2005-07-27 12:20:00,33.05,33.07,33.01,33.01,2600.0,31.0417,31.0605,31.0042,31.0042,2600.0
2005-07-27 12:25:00,32.98,32.98,32.95,32.98,2400.0,30.976,30.976,30.9478,30.976,2400.0
2005-07-27 12:30:00,32.98,33.01,32.98,33.01,3600.0,30.976,31.0042,30.976,31.0042,3600.0
2005-07-27 12:35:00,32.99,33.0,32.98,33.0,3600.0,30.9854,30.9948,30.976,30.9948,3600.0
2005-07-27 12:40:00,33.0,33.01,33.0,33.01,1200.0,30.9948,31.0042,30.9948,31.0042,1200.0
2005-07-27 12:45:00,32.99,33.02,32.95,32.95,4000.0,30.9854,31.0136,30.9478,30.9478,4000.0
2005-07-27 12:50:00,32.97,32.99,32.97,32.98,1600.0,30.9666,30.9854,30.9666,30.976,1600.0
2005-07-27 12:55:00,32.97,33.01,32.95,32.95,1800.0,30.9666,31.0042,30.9478,30.9478,1800.0
2005-07-27 13:00:00,32.95,32.95,32.95,32.95,600.0,30.9478,30.9478,30.9478,30.9478,600.0
2005-07-27 13:05:00,32.92,32.92,32.88,32.9,3800.0,30.9196,30.9196,30.8821,30.9008,3800.0
2005-07-27 13:10:00,32.91,32.91,32.9,32.9,1800.0,30.9102,30.9102,30.9008,30.9008,1800.0
2005-07-27 13:15:00,32.88,32.88,32.88,32.88,3000.0,30.8821,30.8821,30.8821,30.8821,3000.0
2005-07-27 13:20:00,32.89,32.9,32.89,32.89,7200.0,30.8915,30.9008,30.8915,30.8915,7200.0
2005-07-27 13:25:00,32.9,32.91,32.9,32.91,1200.0,30.9008,30.9102,30.9008,30.9102,1200.0
2005-07-27 13:30:00,32.91,32.91,32.91,32.91,2000.0,30.9102,30.9102,30.9102,30.9102,2000.0
2005-07-27 13:35:00,32.91,32.91,32.91,32.91,3800.0,30.9102,30.9102,30.9102,30.9102,3800.0
2005-07-27 13:40:00,32.91,32.92,32.91,32.92,4800.0,30.9102,30.9196,30.9102,30.9196,4800.0
2005-07-27 13:45:00,32.92,32.92,32.91,32.91,2600.0,30.9196,30.9196,30.9102,30.9102,2600.0
2005-07-27 13:50:00,32.91,32.92,32.91,32.92,2200.0,30.9102,30.9196,30.9102,30.9196,2200.0
2005-07-27 13:55:00,32.91,32.91,32.91,32.91,800.0,30.9102,30.9102,30.9102,30.9102,800.0
2005-07-27 14:00:00,32.91,32.92,32.89,32.91,24600.0,30.9102,30.9196,30.8915,30.9102,24600.0
2005-07-27 14:05:00,32.92,32.97,32.92,32.97,4400.0,30.9196,30.9666,30.9196,30.9666,4400.0
2005-07-27 14:10:00,32.97,32.99,32.94,32.96,4000.0,30.9666,30.9854,30.9384,30.9572,4000.0
2005-07-27 14:15:00,32.96,32.99,32.96,32.98,13800.0,30.9572,30.9854,30.9572,30.976,13800.0
2005-07-27 14:20:00,32.99,32.99,32.99,32.99,2600.0,30.9854,30.9854,30.9854,30.9854,2600.0
2005-07-27 14:25:00,32.99,33.0,32.96,32.96,5600.0,30.9854,30.9948,30.9572,30.9572,5600.0
2005-07-27 14:30:00,32.96,32.97,32.93,32.93,5000.0,30.9572,30.9666,30.929,30.929,5000.0
2005-07-27 14:35:00,32.93,32.94,32.93,32.93,8200.0,30.929,30.9384,30.929,30.929,8200.0
2005-07-27 14:40:00,32.93,32.94,32.91,32.93,6200.0,30.929,30.9384,30.9102,30.929,6200.0
2005-07-27 14:45:00,32.92,32.92,32.89,32.89,10200.0,30.9196,30.9196,30.8915,30.8915,10200.0
2005-07-27 14:50:00,32.88,32.88,32.85,32.85,3800.0,30.8821,30.8821,30.8539,30.8539,3800.0
2005-07-27 14:55:00,32.87,32.87,32.83,32.83,33400.0,30.8727,30.8727,30.8351,30.8351,33400.0
2005-07-27 15:00:00,32.84,32.85,32.84,32.85,7000.0,30.8445,30.8539,30.8445,30.8539,7000.0
2005-07-27 15:05:00,32.85,32.85,32.79,32.81,22400.0,30.8539,30.8539,30.7975,30.8163,22400.0
2005-07-27 15:10:00,32.81,32.84,32.81,32.82,11800.0,30.8163,30.8445,30.8163,30.8257,11800.0
2005-07-27 15:15:00,32.82,32.85,32.82,32.85,10200.0,30.8257,30.8539,30.8257,30.8539,10200.0
2005-07-27 15:20:00,32.85,32.85,32.85,32.85,12600.0,30.8539,30.8539,30.8539,30.8539,12600.0
2005-07-27 15:25:00,32.85,32.87,32.85,32.87,14400.0,30.8539,30.8727,30.8539,30.8727,14400.0
2005-07-27 15:30:00,32.87,32.87,32.87,32.87,8200.0,30.8727,30.8727,30.8727,30.8727,8200.0
2005-07-27 15:35:00,32.87,32.87,32.87,32.87,11800.0,30.8727,30.8727,30.8727,30.8727,11800.0
2005-07-27 15:40:00,32.87,32.87,32.84,32.87,23800.0,30.8727,30.8727,30.8445,30.8727,23800.0
2005-07-27 15:45:00,32.87,32.88,32.87,32.87,24000.0,30.8727,30.8821,30.8727,30.8727,24000.0
2005-07-27 15:50:00,32.88,32.92,32.87,32.92,22400.0,30.8821,30.9196,30.8727,30.9196,22400.0
2005-07-27 15:55:00,32.92,32.92,32.85,32.85,20600.0,30.9196,30.9196,30.8539,30.8539,20600.0
2005-07-28 09:30:00,32.7,32.77,32.7,32.77,8600.0,30.713,30.7787,30.713,30.7787,8600.0
2005-07-28 09:35:00,32.81,32.88,32.81,32.88,1800.0,30.8163,30.8821,30.8163,30.8821,1800.0
2005-07-28 09:40:00,32.88,32.91,32.87,32.87,8200.0,30.8821,30.9102,30.8727,30.8727,8200.0
2005-07-28 09:45:00,32.85,32.85,32.81,32.83,8200.0,30.8539,30.8539,30.8163,30.8351,8200.0
2005-07-28 09:50:00,32.83,32.83,32.83,32.83,1200.0,30.8351,30.8351,30.8351,30.8351,1200.0
2005-07-28 09:55:00,32.83,32.85,32.81,32.84,18400.0,30.8351,30.8539,30.8163,30.8445,18400.0
2005-07-28 10:00:00,32.84,32.85,32.82,32.84,21200.0,30.8445,30.8539,30.8257,30.8445,21200.0
2005-07-28 10:05:00,32.85,32.85,32.84,32.84,63000.0,30.8539,30.8539,30.8445,30.8445,63000.0
2005-07-28 10:10:00,32.85,32.85,32.84,32.85,6600.0,30.8539,30.8539,30.8445,30.8539,6600.0
2005-07-28 10:15:00,32.85,32.86,32.85,32.86,8200.0,30.8539,30.8633,30.8539,30.8633,8200.0
2005-07-28 10:20:00,32.85,32.85,32.82,32.83,11000.0,30.8539,30.8539,30.8257,30.8351,11000.0
2005-07-28 10:25:00,32.83,32.85,32.81,32.85,3800.0,30.8351,30.8539,30.8163,30.8539,3800.0
2005-07-28 10:30:00,32.85,32.85,32.85,32.85,8600.0,30.8539,30.8539,30.8539,30.8539,8600.0
2005-07-28 10:35:00,32.85,32.85,32.85,32.85,17000.0,30.8539,30.8539,30.8539,30.8539,17000.0
2005-07-28 10:40:00,32.85,32.85,32.84,32.85,4800.0,30.8539,30.8539,30.8445,30.8539,4800.0
2005-07-28 10:45:00,32.85,32.86,32.85,32.85,4400.0,30.8539,30.8633,30.8539,30.8539,4400.0
2005-07-28 10:50:00,32.85,32.85,32.84,32.85,2800.0,30.8539,30.8539,30.8445,30.8539,2800.0
2005-07-28 10:55:00,32.84,32.85,32.83,32.84,3800.0,30.8445,30.8539,30.8351,30.8445,3800.0
2005-07-28 11:00:00,32.84,32.85,32.84,32.84,6200.0,30.8445,30.8539,30.8445,30.8445,6200.0
2005-07-28 11:05:00,32.84,32.87,32.84,32.85,6400.0,30.8445,30.8727,30.8445,30.8539,6400.0
2005-07-28 11:10:00,32.85,32.85,32.85,32.85,8200.0,30.8539,30.8539,30.8539,30.8539,8200.0
2005-07-28 11:15:00,32.85,32.85,32.84,32.85,5800.0,30.8539,30.8539,30.8445,30.8539,5800.0
2005-07-28 11:20:00,32.85,32.86,32.85,32.85,3400.0,30.8539,30.8633,30.8539,30.8539,3400.0
2005-07-28 11:25:00,32.85,32.86,32.85,32.86,4000.0,30.8539,30.8633,30.8539,30.8633,4000.0
2005-07-28 11:30:00,32.86,32.86,32.85,32.85,6200.0,30.8633,30.8633,30.8539,30.8539,6200.0
2005-07-28 11:35:00,32.85,32.85,32.84,32.85,9400.0,30.8539,30.8539,30.8445,30.8539,9400.0
2005-07-28 11:40:00,32.85,32.86,32.85,32.86,7800.0,30.8539,30.8633,30.8539,30.8633,7800.0
2005-07-28 11:45:00,32.86,32.86,32.85,32.86,8800.0,30.8633,30.8633,30.8539,30.8633,8800.0
2005-07-28 11:50:00,32.86,32.87,32.85,32.85,8600.0,30.8633,30.8727,30.8539,30.8539,8600.0
2005-07-28 11:55:00,32.85,32.86,32.85,32.85,5200.0,30.8539,30.8633,30.8539,30.8539,5200.0
2005-07-28 12:00:00,32.85,32.85,32.84,32.85,5000.0,30.8539,30.8539,30.8445,30.8539,5000.0
2005-07-28 12:05:00,32.84,32.85,32.84,32.84,3000.0,30.8445,30.8539,30.8445,30.8445,3000.0
2005-07-28 12:10:00,32.84,32.88,32.84,32.88,9000.0,30.8445,30.8821,30.8445,30.8821,9000.0
2005-07-28 12:15:00,32.87,32.89,32.85,32.87,3800.0,30.8727,30.8915,30.8539,30.8727,3800.0
2005-07-28 12:20:00,32.88,32.88,32.87,32.87,1000.0,30.8821,30.8821,30.8727,30.8727,1000.0
2005-07-28 12:25:00,32.88,32.88,32.86,32.86,21000.0,30.8821,30.8821,30.8633,30.8633,21000.0
2005-07-28 12:30:00,32.87,32.87,32.87,32.87,1600.0,30.8727,30.8727,30.8727,30.8727,1600.0
2005-07-28 12:35:00,32.88,32.88,32.88,32.88,2800.0,30.8821,30.8821,30.8821,30.8821,2800.0
2005-07-28 12:40:00,32.86,32.88,32.85,32.88,7400.0,30.8633,30.8821,30.8539,30.8821,7400.0
2005-07-28 12:45:00,32.87,32.87,32.85,32.86,2000.0,30.8727,30.8727,30.8539,30.8633,2000.0
2005-07-28 12:50:00,32.86,32.88,32.86,32.87,2800.0,30.8633,30.8821,30.8633,30.8727,2800.0
2005-07-28 12:55:00,32.87,32.87,32.87,32.87,1200.0,30.8727,30.8727,30.8727,30.8727,1200.0
2005-07-28 13:00:00,32.87,32.88,32.87,32.88,4000.0,30.8727,30.8821,30.8727,30.8821,4000.0
2005-07-28 13:05:00,32.88,32.88,32.86,32.88,4600.0,30.8821,30.8821,30.8633,30.8821,4600.0
2005-07-28 13:10:00,32.88,32.88,32.87,32.87,9400.0,30.8821,30.8821,30.8727,30.8727,9400.0
2005-07-28 13:15:00,32.87,32.87,32.87,32.87,400.0,30.8727,30.8727,30.8727,30.8727,400.0
2005-07-28 13:20:00,32.88,32.88,32.88,32.88,3200.0,30.8821,30.8821,30.8821,30.8821,3200.0
2005-07-28 13:25:00,32.88,32.88,32.88,32.88,24200.0,30.8821,30.8821,30.8821,30.8821,24200.0
2005-07-28 13:30:00,32.88,32.91,32.88,32.91,3800.0,30.8821,30.9102,30.8821,30.9102,3800.0
2005-07-28 13:35:00,32.91,32.92,32.91,32.91,17200.0,30.9102,30.9196,30.9102,30.9102,17200.0
2005-07-28 13:40:00,32.91,32.91,32.9,32.91,3400.0,30.9102,30.9102,30.9008,30.9102,3400.0
2005-07-28 13:45:00,32.91,32.94,32.91,32.94,4200.0,30.9102,30.9384,30.9102,30.9384,4200.0
2005-07-28 13:50:00,32.94,33.02,32.94,33.02,3400.0,30.9384,31.0136,30.9384,31.0136,3400.0
2005-07-28 13:55:00,33.02,33.05,33.02,33.02,6000.0,31.0136,31.0417,31.0136,31.0136,6000.0
2005-07-28 14:00:00,33.02,33.07,33.01,33.07,1800.0,31.0136,31.0605,31.0042,31.0605,1800.0
2005-07-28 14:05:00,33.11,33.2,33.11,33.2,2800.0,31.0981,31.1826,31.0981,31.1826,2800.0
2005-07-28 14:10:00,33.2,33.24,33.2,33.24,5000.0,31.1826,31.2202,31.1826,31.2202,5000.0
2005-07-28 14:15:00,33.24,33.24,33.21,33.22,4200.0,31.2202,31.2202,31.192,31.2014,4200.0
2005-07-28 14:20:00,33.22,33.23,33.21,33.22,2800.0,31.2014,31.2108,31.192,31.2014,2800.0
2005-07-28 14:25:00,33.22,33.31,33.22,33.3,7400.0,31.2014,31.2859,31.2014,31.2765,7400.0
2005-07-28 14:30:00,33.3,33.3,33.27,33.27,4800.0,31.2765,31.2765,31.2484,31.2484,4800.0
2005-07-28 14:35:00,33.27,33.27,33.24,33.26,1800.0,31.2484,31.2484,31.2202,31.239,1800.0
2005-07-28 14:40:00,33.25,33.26,33.23,33.24,3000.0,31.2296,31.239,31.2108,31.2202,3000.0
2005-07-28 14:45:00,33.24,33.27,33.24,33.27,4000.0,31.2202,31.2484,31.2202,31.2484,4000.0
2005-07-28 14:50:00,33.27,33.32,33.27,33.31,3800.0,31.2484,31.2953,31.2484,31.2859,3800.0
2005-07-28 14:55:00,33.31,33.32,33.26,33.29,8600.0,31.2859,31.2953,31.239,31.2672,8600.0
2005-07-28 15:00:00,33.29,33.29,33.25,33.25,2200.0,31.2672,31.2672,31.2296,31.2296,2200.0
2005-07-28 15:05:00,33.24,33.24,33.13,33.13,13000.0,31.2202,31.2202,31.1169,31.1169,13000.0
2005-07-28 15:10:00,33.18,33.24,33.16,33.24,5400.0,31.1638,31.2202,31.1451,31.2202,5400.0
2005-07-28 15:15:00,33.22,33.24,33.22,33.24,3200.0,31.2014,31.2202,31.2014,31.2202,3200.0
2005-07-28 15:20:00,33.25,33.26,33.24,33.24,5400.0,31.2296,31.239,31.2202,31.2202,5400.0
2005-07-28 15:25:00,33.24,33.24,33.23,33.24,6000.0,31.2202,31.2202,31.2108,31.2202,6000.0
2005-07-28 15:30:00,33.24,33.24,33.2,33.21,5000.0,31.2202,31.2202,31.1826,31.192,5000.0
2005-07-28 15:35:00,33.21,33.21,33.21,33.21,1000.0,31.192,31.192,31.192,31.192,1000.0
2005-07-28 15:40:00,33.21,33.22,33.2,33.21,11800.0,31.192,31.2014,31.1826,31.192,11800.0
2005-07-28 15:45:00,33.21,33.21,33.21,33.21,4000.0,31.192,31.192,31.192,31.192,4000.0
2005-07-28 15:50:00,33.2,33.2,33.15,33.2,21400.0,31.1826,31.1826,31.1357,31.1826,21400.0
2005-07-28 15:55:00,33.18,33.21,33.16,33.21,9000.0,31.1638,31.192,31.1451,31.192,9000.0
2005-07-29 09:30:00,33.12,33.16,33.09,33.15,7400.0,31.1075,31.1451,31.0793,31.1357,7400.0
2005-07-29 09:35:00,33.12,33.12,32.96,33.02,6200.0,31.1075,31.1075,30.9572,31.0136,6200.0
2005-07-29 09:40:00,32.96,33.0,32.89,33.0,3400.0,30.9572,30.9948,30.8915,30.9948,3400.0
2005-07-29 09:45:00,33.03,33.03,33.03,33.03,400.0,31.0229,31.0229,31.0229,31.0229,400.0
2005-07-29 09:50:00,33.07,33.13,33.07,33.13,2000.0,31.0605,31.1169,31.0605,31.1169,2000.0
2005-07-29 09:55:00,33.13,33.15,33.13,33.15,400.0,31.1169,31.1357,31.1169,31.1357,400.0
2005-07-29 10:00:00,33.1,33.24,33.1,33.21,4800.0,31.0887,31.2202,31.0887,31.192,4800.0
2005-07-29 10:05:00,33.24,33.24,33.18,33.18,2600.0,31.2202,31.2202,31.1638,31.1638,2600.0
2005-07-29 10:10:00,33.17,33.17,33.12,33.12,2200.0,31.1544,31.1544,31.1075,31.1075,2200.0
2005-07-29 10:15:00,33.1,33.1,33.09,33.09,600.0,31.0887,31.0887,31.0793,31.0793,600.0
2005-07-29 10:20:00,33.04,33.06,33.02,33.02,3000.0,31.0323,31.0511,31.0136,31.0136,3000.0
2005-07-29 10:25:00,33.0,33.0,32.95,32.95,1200.0,30.9948,30.9948,30.9478,30.9478,1200.0
2005-07-29 10:30:00,32.97,33.01,32.97,32.99,9800.0,30.9666,31.0042,30.9666,30.9854,9800.0
2005-07-29 10:35:00,33.0,33.02,33.0,33.0,26000.0,30.9948,31.0136,30.9948,30.9948,26000.0
2005-07-29 10:40:00,33.01,33.01,32.97,33.0,16000.0,31.0042,31.0042,30.9666,30.9948,16000.0
2005-07-29 10:45:00,33.01,33.01,32.99,32.99,1000.0,31.0042,31.0042,30.9854,30.9854,1000.0
2005-07-29 10:50:00,32.98,33.04,32.97,33.04,4800.0,30.976,31.0323,30.9666,31.0323,4800.0
2005-07-29 10:55:00,33.05,33.08,33.05,33.07,3600.0,31.0417,31.0699,31.0417,31.0605,3600.0
2005-07-29 11:00:00,33.07,33.07,33.06,33.06,1200.0,31.0605,31.0605,31.0511,31.0511,1200.0
2005-07-29 11:05:00,33.05,33.05,33.05,33.05,600.0,31.0417,31.0417,31.0417,31.0417,600.0
2005-07-29 11:10:00,33.05,33.05,33.03,33.04,5800.0,31.0417,31.0417,31.0229,31.0323,5800.0
2005-07-29 11:15:00,33.04,33.07,33.04,33.06,1200.0,31.0323,31.0605,31.0323,31.0511,1200.0
2005-07-29 11:20:00,33.06,33.08,33.05,33.06,1000.0,31.0511,31.0699,31.0417,31.0511,1000.0
2005-07-29 11:25:00,33.05,33.08,33.05,33.08,2000.0,31.0417,31.0699,31.0417,31.0699,2000.0
2005-07-29 11:30:00,33.08,33.08,33.06,33.06,600.0,31.0699,31.0699,31.0511,31.0511,600.0
2005-07-29 11:35:00,33.06,33.07,33.06,33.07,4400.0,31.0511,31.0605,31.0511,31.0605,4400.0
2005-07-29 11:40:00,33.07,33.07,33.07,33.07,1200.0,31.0605,31.0605,31.0605,31.0605,1200.0
2005-07-29 11:45:00,33.07,33.07,33.05,33.05,1400.0,31.0605,31.0605,31.0417,31.0417,1400.0
2005-07-29 11:50:00,33.06,33.08,33.05,33.07,3200.0,31.0511,31.0699,31.0417,31.0605,3200.0
2005-07-29 11:55:00,33.05,33.08,33.05,33.08,5600.0,31.0417,31.0699,31.0417,31.0699,5600.0
2005-07-29 12:00:00,33.06,33.08,33.05,33.06,4000.0,31.0511,31.0699,31.0417,31.0511,4000.0
2005-07-29 12:05:00,33.07,33.08,33.05,33.06,3600.0,31.0605,31.0699,31.0417,31.0511,3600.0
2005-07-29 12:10:00,33.06,33.06,33.03,33.03,4600.0,31.0511,31.0511,31.0229,31.0229,4600.0
2005-07-29 12:15:00,33.04,33.06,33.04,33.05,1800.0,31.0323,31.0511,31.0323,31.0417,1800.0
2005-07-29 12:20:00,33.06,33.06,33.06,33.06,1400.0,31.0511,31.0511,31.0511,31.0511,1400.0
2005-07-29 12:25:00,33.06,33.07,33.05,33.06,5400.0,31.0511,31.0605,31.0417,31.0511,5400.0
2005-07-29 12:30:00,33.08,33.08,33.06,33.06,5000.0,31.0699,31.0699,31.0511,31.0511,5000.0
2005-07-29 12:35:00,33.07,33.09,33.07,33.08,3400.0,31.0605,31.0793,31.0605,31.0699,3400.0
2005-07-29 12:40:00,33.07,33.08,33.06,33.06,1800.0,31.0605,31.0699,31.0511,31.0511,1800.0
2005-07-29 12:45:00,33.06,33.06,33.05,33.06,2000.0,31.0511,31.0511,31.0417,31.0511,2000.0
2005-07-29 12:50:00,33.05,33.05,33.03,33.03,2400.0,31.0417,31.0417,31.0229,31.0229,2400.0
2005-07-29 12:55:00,33.02,33.02,33.02,33.02,1000.0,31.0136,31.0136,31.0136,31.0136,1000.0
2005-07-29 13:00:00,33.02,33.07,33.02,33.07,3600.0,31.0136,31.0605,31.0136,31.0605,3600.0
2005-07-29 13:05:00,33.07,33.1,33.07,33.08,2200.0,31.0605,31.0887,31.0605,31.0699,2200.0
2005-07-29 13:10:00,33.1,33.1,33.08,33.09,1200.0,31.0887,31.0887,31.0699,31.0793,1200.0
2005-07-29 13:15:00,33.09,33.09,33.09,33.09,0.0,31.0793,31.0793,31.0793,31.0793,0.0
2005-07-29 13:20:00,33.09,33.09,33.04,33.04,1600.0,31.0793,31.0793,31.0323,31.0323,1600.0
2005-07-29 13:25:00,33.05,33.05,33.05,33.05,3000.0,31.0417,31.0417,31.0417,31.0417,3000.0
2005-07-29 13:30:00,33.05,33.05,33.02,33.03,1200.0,31.0417,31.0417,31.0136,31.0229,1200.0
2005-07-29 13:35:00,33.02,33.03,32.99,33.02,7200.0,31.0136,31.0229,30.9854,31.0136,7200.0
2005-07-29 13:40:00,33.02,33.03,33.02,33.03,3600.0,31.0136,31.0229,31.0136,31.0229,3600.0
2005-07-29 13:45:00,33.01,33.01,33.01,33.01,600.0,31.0042,31.0042,31.0042,31.0042,600.0
2005-07-29 13:50:00,33.0,33.02,32.99,33.02,7800.0,30.9948,31.0136,30.9854,31.0136,7800.0
2005-07-29 13:55:00,33.02,33.03,33.0,33.03,8400.0,31.0136,31.0229,30.9948,31.0229,8400.0
2005-07-29 14:00:00,33.03,33.03,33.03,33.03,0.0,31.0229,31.0229,31.0229,31.0229,0.0
2005-07-29 14:05:00,33.04,33.04,33.02,33.03,2200.0,31.0323,31.0323,31.0136,31.0229,2200.0
2005-07-29 14:10:00,33.04,33.04,33.04,33.04,3600.0,31.0323,31.0323,31.0323,31.0323,3600.0
2005-07-29 14:15:00,33.04,33.07,33.03,33.07,7400.0,31.0323,31.0605,31.0229,31.0605,7400.0
2005-07-29 14:20:00,33.06,33.06,33.06,33.06,1200.0,31.0511,31.0511,31.0511,31.0511,1200.0
2005-07-29 14:25:00,33.06,33.06,33.05,33.05,2000.0,31.0511,31.0511,31.0417,31.0417,2000.0
2005-07-29 14:30:00,33.05,33.06,33.05,33.06,7600.0,31.0417,31.0511,31.0417,31.0511,7600.0
2005-07-29 14:35:00,33.06,33.07,33.01,33.07,17400.0,31.0511,31.0605,31.0042,31.0605,17400.0
2005-07-29 14:40:00,33.07,33.08,33.07,33.08,3800.0,31.0605,31.0699,31.0605,31.0699,3800.0
2005-07-29 14:45:00,33.08,33.09,33.08,33.09,3200.0,31.0699,31.0793,31.0699,31.0793,3200.0
2005-07-29 14:50:00,33.09,33.09,33.09,33.09,2400.0,31.0793,31.0793,31.0793,31.0793,2400.0
2005-07-29 14:55:00,33.09,33.12,33.09,33.12,2400.0,31.0793,31.1075,31.0793,31.1075,2400.0
2005-07-29 15:00:00,33.12,33.13,33.12,33.13,2800.0,31.1075,31.1169,31.1075,31.1169,2800.0
2005-07-29 15:05:00,33.13,33.13,33.12,33.12,1400.0,31.1169,31.1169,31.1075,31.1075,1400.0
2005-07-29 15:10:00,33.12,33.16,33.12,33.16,2800.0,31.1075,31.1451,31.1075,31.1451,2800.0
2005-07-29 15:15:00,33.16,33.16,33.12,33.13,5800.0,31.1451,31.1451,31.1075,31.1169,5800.0
2005-07-29 15:20:00,33.12,33.16,33.12,33.14,6600.0,31.1075,31.1451,31.1075,31.1263,6600.0
2005-07-29 15:25:00,33.13,33.14,33.12,33.13,6600.0,31.1169,31.1263,31.1075,31.1169,6600.0
2005-07-29 15:30:00,33.13,33.13,33.06,33.06,7200.0,31.1169,31.1169,31.0511,31.0511,7200.0
2005-07-29 15:35:00,33.06,33.08,33.06,33.08,8800.0,31.0511,31.0699,31.0511,31.0699,8800.0
2005-07-29 15:40:00,33.08,33.08,33.06,33.06,5400.0,31.0699,31.0699,31.0511,31.0511,5400.0
2005-07-29 15:45:00,33.07,33.16,33.07,33.13,9200.0,31.0605,31.1451,31.0605,31.1169,9200.0
2005-07-29 15:50:00,33.12,33.12,33.09,33.09,3600.0,31.1075,31.1075,31.0793,31.0793,3600.0
2005-07-29 15:55:00,33.09,33.1,33.09,33.1,5600.0,31.0793,31.0887,31.0793,31.0887,5600.0
2005-08-01 09:30:00,33.12,33.13,33.09,33.13,3600.0,31.1075,31.1169,31.0793,31.1169,3600.0
2005-08-01 09:35:00,33.14,33.2,33.14,33.2,1200.0,31.1263,31.1826,31.1263,31.1826,1200.0
2005-08-01 09:40:00,33.22,33.22,33.18,33.18,2600.0,31.2014,31.2014,31.1638,31.1638,2600.0
2005-08-01 09:45:00,33.15,33.15,33.13,33.13,600.0,31.1357,31.1357,31.1169,31.1169,600.0
2005-08-01 09:50:00,33.13,33.13,32.93,32.94,9000.0,31.1169,31.1169,30.929,30.9384,9000.0
2005-08-01 09:55:00,32.94,32.95,32.9,32.95,14800.0,30.9384,30.9478,30.9008,30.9478,14800.0
2005-08-01 10:00:00,32.96,32.98,32.95,32.97,6400.0,30.9572,30.976,30.9478,30.9666,6400.0
2005-08-01 10:05:00,32.96,32.97,32.94,32.94,2600.0,30.9572,30.9666,30.9384,30.9384,2600.0
2005-08-01 10:10:00,32.94,32.99,32.94,32.98,4000.0,30.9384,30.9854,30.9384,30.976,4000.0
2005-08-01 10:15:00,32.98,32.98,32.97,32.98,4600.0,30.976,30.976,30.9666,30.976,4600.0
2005-08-01 10:20:00,32.97,32.99,32.97,32.99,3400.0,30.9666,30.9854,30.9666,30.9854,3400.0
2005-08-01 10:25:00,32.99,32.99,32.98,32.98,4200.0,30.9854,30.9854,30.976,30.976,4200.0
2005-08-01 10:30:00,32.98,33.0,32.98,32.99,6800.0,30.976,30.9948,30.976,30.9854,6800.0
2005-08-01 10:35:00,32.99,33.0,32.98,32.99,4600.0,30.9854,30.9948,30.976,30.9854,4600.0
2005-08-01 10:40:00,32.99,32.99,32.97,32.97,6000.0,30.9854,30.9854,30.9666,30.9666,6000.0
2005-08-01 10:45:00,32.97,32.99,32.97,32.99,6400.0,30.9666,30.9854,30.9666,30.9854,6400.0
2005-08-01 10:50:00,32.99,32.99,32.98,32.99,4000.0,30.9854,30.9854,30.976,30.9854,4000.0
2005-08-01 10:55:00,32.97,32.99,32.97,32.99,3200.0,30.9666,30.9854,30.9666,30.9854,3200.0
2005-08-01 11:00:00,32.99,32.99,32.96,32.96,600.0,30.9854,30.9854,30.9572,30.9572,600.0
2005-08-01 11:05:00,32.96,32.97,32.96,32.96,1000.0,30.9572,30.9666,30.9572,30.9572,1000.0
2005-08-01 11:10:00,32.96,32.99,32.96,32.99,5400.0,30.9572,30.9854,30.9572,30.9854,5400.0
2005-08-01 11:15:00,32.99,33.02,32.99,33.02,5600.0,30.9854,31.0136,30.9854,31.0136,5600.0
2005-08-01 11:20:00,33.02,33.02,33.01,33.01,800.0,31.0136,31.0136,31.0042,31.0042,800.0
2005-08-01 11:25:00,33.0,33.02,32.99,33.02,800.0,30.9948,31.0136,30.9854,31.0136,800.0
2005-08-01 11:30:00,32.99,32.99,32.99,32.99,1000.0,30.9854,30.9854,30.9854,30.9854,1000.0
2005-08-01 11:35:00,32.99,32.99,32.99,32.99,0.0,30.9854,30.9854,30.9854,30.9854,0.0
2005-08-01 11:40:00,32.99,32.99,32.97,32.97,1600.0,30.9854,30.9854,30.9666,30.9666,1600.0
2005-08-01 11:45:00,32.97,32.97,32.96,32.96,2000.0,30.9666,30.9666,30.9572,30.9572,2000.0
2005-08-01 11:50:00,32.95,32.97,32.95,32.97,6400.0,30.9478,30.9666,30.9478,30.9666,6400.0
2005-08-01 11:55:00,32.97,32.97,32.96,32.96,1200.0,30.9666,30.9666,30.9572,30.9572,1200.0
2005-08-01 12:00:00,32.96,32.97,32.96,32.96,3600.0,30.9572,30.9666,30.9572,30.9572,3600.0
2005-08-01 12:05:00,32.96,32.98,32.96,32.98,3200.0,30.9572,30.976,30.9572,30.976,3200.0
2005-08-01 12:10:00,32.97,32.97,32.97,32.97,200.0,30.9666,30.9666,30.9666,30.9666,200.0
2005-08-01 12:15:00,32.98,32.98,32.97,32.97,3800.0,30.976,30.976,30.9666,30.9666,3800.0
2005-08-01 12:20:00,32.97,32.99,32.97,32.98,8000.0,30.9666,30.9854,30.9666,30.976,8000.0
2005-08-01 12:25:00,32.98,32.99,32.98,32.99,600.0,30.976,30.9854,30.976,30.9854,600.0
2005-08-01 12:30:00,32.98,32.99,32.97,32.99,4600.0,30.976,30.9854,30.9666,30.9854,4600.0
2005-08-01 12:35:00,32.99,33.01,32.99,33.01,2200.0,30.9854,31.0042,30.9854,31.0042,2200.0
2005-08-01 12:40:00,33.01,33.05,33.01,33.05,2400.0,31.0042,31.0417,31.0042,31.0417,2400.0
2005-08-01 12:45:00,33.07,33.07,33.02,33.02,2000.0,31.0605,31.0605,31.0136,31.0136,2000.0
2005-08-01 12:50:00,33.02,33.03,32.99,32.99,4600.0,31.0136,31.0229,30.9854,30.9854,4600.0
2005-08-01 12:55:00,32.99,32.99,32.98,32.98,2800.0,30.9854,30.9854,30.976,30.976,2800.0
2005-08-01 13:00:00,32.97,32.99,32.97,32.99,8000.0,30.9666,30.9854,30.9666,30.9854,8000.0
2005-08-01 13:05:00,32.98,32.98,32.96,32.96,2000.0,30.976,30.976,30.9572,30.9572,2000.0
2005-08-01 13:10:00,32.96,32.97,32.96,32.96,5600.0,30.9572,30.9666,30.9572,30.9572,5600.0
2005-08-01 13:15:00,32.97,32.97,32.96,32.96,2800.0,30.9666,30.9666,30.9572,30.9572,2800.0
2005-08-01 13:20:00,32.96,32.97,32.96,32.96,9600.0,30.9572,30.9666,30.9572,30.9572,9600.0
2005-08-01 13:25:00,32.97,32.99,32.97,32.99,13000.0,30.9666,30.9854,30.9666,30.9854,13000.0
2005-08-01 13:30:00,32.99,33.01,32.99,32.99,2600.0,30.9854,31.0042,30.9854,30.9854,2600.0
2005-08-01 13:35:00,33.0,33.02,33.0,33.02,9000.0,30.9948,31.0136,30.9948,31.0136,9000.0
2005-08-01 13:40:00,33.02,33.02,33.02,33.02,1000.0,31.0136,31.0136,31.0136,31.0136,1000.0
2005-08-01 13:45:00,33.02,33.03,33.02,33.03,1800.0,31.0136,31.0229,31.0136,31.0229,1800.0
2005-08-01 13:50:00,33.03,33.03,33.02,33.02,1600.0,31.0229,31.0229,31.0136,31.0136,1600.0
2005-08-01 13:55:00,33.03,33.04,33.03,33.04,2200.0,31.0229,31.0323,31.0229,31.0323,2200.0
2005-08-01 14:00:00,33.04,33.04,33.02,33.04,2800.0,31.0323,31.0323,31.0136,31.0323,2800.0
2005-08-01 14:05:00,33.04,33.04,33.03,33.03,1000.0,31.0323,31.0323,31.0229,31.0229,1000.0
2005-08-01 14:10:00,33.04,33.07,33.04,33.06,17200.0,31.0323,31.0605,31.0323,31.0511,17200.0
2005-08-01 14:15:00,33.07,33.2,33.07,33.1,16800.0,31.0605,31.1826,31.0605,31.0887,16800.0
2005-08-01 14:20:00,33.12,33.18,33.12,33.18,3200.0,31.1075,31.1638,31.1075,31.1638,3200.0
2005-08-01 14:25:00,33.18,33.2,33.18,33.2,800.0,31.1638,31.1826,31.1638,31.1826,800.0
2005-08-01 14:30:00,33.21,33.21,33.19,33.19,4000.0,31.192,31.192,31.1732,31.1732,4000.0
2005-08-01 14:35:00,33.18,33.18,33.12,33.12,1800.0,31.1638,31.1638,31.1075,31.1075,1800.0
2005-08-01 14:40:00,33.12,33.12,33.1,33.1,2200.0,31.1075,31.1075,31.0887,31.0887,2200.0
2005-08-01 14:45:00,33.1,33.11,33.1,33.11,5800.0,31.0887,31.0981,31.0887,31.0981,5800.0
2005-08-01 14:50:00,33.12,33.14,33.12,33.14,2200.0,31.1075,31.1263,31.1075,31.1263,2200.0
2005-08-01 14:55:00,33.14,33.15,33.14,33.14,600.0,31.1263,31.1357,31.1263,31.1263,600.0
2005-08-01 15:00:00,33.15,33.15,33.13,33.13,4400.0,31.1357,31.1357,31.1169,31.1169,4400.0
2005-08-01 15:05:00,33.13,33.15,33.13,33.15,7200.0,31.1169,31.1357,31.1169,31.1357,7200.0
2005-08-01 15:10:00,33.15,33.25,33.14,33.24,12200.0,31.1357,31.2296,31.1263,31.2202,12200.0
2005-08-01 15:15:00,33.24,33.24,33.24,33.24,2800.0,31.2202,31.2202,31.2202,31.2202,2800.0
2005-08-01 15:20:00,33.24,33.24,33.21,33.21,800.0,31.2202,31.2202,31.192,31.192,800.0
2005-08-01 15:25:00,33.19,33.19,33.15,33.16,4400.0,31.1732,31.1732,31.1357,31.1451,4400.0
2005-08-01 15:30:00,33.15,33.15,33.1,33.1,10200.0,31.1357,31.1357,31.0887,31.0887,10200.0
2005-08-01 15:35:00,33.1,33.1,33.09,33.09,1400.0,31.0887,31.0887,31.0793,31.0793,1400.0
2005-08-01 15:40:00,33.09,33.1,33.09,33.09,6400.0,31.0793,31.0887,31.0793,31.0793,6400.0
2005-08-01 15:45:00,33.09,33.09,33.06,33.06,5600.0,31.0793,31.0793,31.0511,31.0511,5600.0
2005-08-01 15:50:00,33.06,33.09,33.06,33.09,11000.0,31.0511,31.0793,31.0511,31.0793,11000.0
2005-08-01 15:55:00,33.1,33.13,33.1,33.12,11400.0,31.0887,31.1169,31.0887,31.1075,11400.0
2005-08-02 09:30:00,33.25,33.33,33.25,33.33,7800.0,31.2296,31.3047,31.2296,31.3047,7800.0
2005-08-02 09:35:00,33.34,33.35,33.26,33.26,4600.0,31.3141,31.3235,31.239,31.239,4600.0
2005-08-02 09:40:00,33.26,33.3,33.26,33.3,3200.0,31.239,31.2765,31.239,31.2765,3200.0
2005-08-02 09:45:00,33.31,33.4,33.31,33.32,7000.0,31.2859,31.3705,31.2859,31.2953,7000.0
2005-08-02 09:50:00,33.32,33.32,33.27,33.27,5600.0,31.2953,31.2953,31.2484,31.2484,5600.0
2005-08-02 09:55:00,33.26,33.27,33.21,33.26,8600.0,31.239,31.2484,31.192,31.239,8600.0
2005-08-02 10:00:00,33.26,33.27,33.25,33.25,7200.0,31.239,31.2484,31.2296,31.2296,7200.0
2005-08-02 10:05:00,33.26,33.31,33.26,33.31,3200.0,31.239,31.2859,31.239,31.2859,3200.0
2005-08-02 10:10:00,33.29,33.31,33.27,33.31,1200.0,31.2672,31.2859,31.2484,31.2859,1200.0
2005-08-02 10:15:00,33.27,33.29,33.27,33.27,800.0,31.2484,31.2672,31.2484,31.2484,800.0
2005-08-02 10:20:00,33.27,33.27,33.24,33.24,2200.0,31.2484,31.2484,31.2202,31.2202,2200.0
2005-08-02 10:25:00,33.24,33.29,33.24,33.27,1600.0,31.2202,31.2672,31.2202,31.2484,1600.0
2005-08-02 10:30:00,33.29,33.3,33.23,33.23,5600.0,31.2672,31.2765,31.2108,31.2108,5600.0
2005-08-02 10:35:00,33.23,33.26,33.22,33.25,9800.0,31.2108,31.239,31.2014,31.2296,9800.0
2005-08-02 10:40:00,33.25,33.26,33.25,33.25,3800.0,31.2296,31.239,31.2296,31.2296,3800.0
2005-08-02 10:45:00,33.25,33.25,33.22,33.22,6000.0,31.2296,31.2296,31.2014,31.2014,6000.0
2005-08-02 10:50:00,33.23,33.3,33.22,33.27,11600.0,31.2108,31.2765,31.2014,31.2484,11600.0
2005-08-02 10:55:00,33.27,33.27,33.16,33.16,16600.0,31.2484,31.2484,31.1451,31.1451,16600.0
2005-08-02 11:00:00,33.11,33.17,33.11,33.13,14400.0,31.0981,31.1544,31.0981,31.1169,14400.0
2005-08-02 11:05:00,33.13,33.15,33.1,33.12,9600.0,31.1169,31.1357,31.0887,31.1075,9600.0
2005-08-02 11:10:00,33.12,33.13,33.12,33.13,10000.0,31.1075,31.1169,31.1075,31.1169,10000.0
2005-08-02 11:15:00,33.15,33.21,33.13,33.21,11800.0,31.1357,31.192,31.1169,31.192,11800.0
2005-08-02 11:20:00,33.23,33.23,33.2,33.2,5000.0,31.2108,31.2108,31.1826,31.1826,5000.0
2005-08-02 11:25:00,33.2,33.22,33.2,33.21,7200.0,31.1826,31.2014,31.1826,31.192,7200.0
2005-08-02 11:30:00,33.21,33.21,33.19,33.2,5000.0,31.192,31.192,31.1732,31.1826,5000.0
2005-08-02 11:35:00,33.2,33.2,33.18,33.18,3400.0,31.1826,31.1826,31.1638,31.1638,3400.0
2005-08-02 11:40:00,33.17,33.18,33.17,33.18,600.0,31.1544,31.1638,31.1544,31.1638,600.0
2005-08-02 11:45:00,33.16,33.16,33.12,33.12,4600.0,31.1451,31.1451,31.1075,31.1075,4600.0
2005-08-02 11:50:00,33.12,33.17,33.12,33.17,5800.0,31.1075,31.1544,31.1075,31.1544,5800.0
2005-08-02 11:55:00,33.17,33.2,33.17,33.17,1600.0,31.1544,31.1826,31.1544,31.1544,1600.0
2005-08-02 12:00:00,33.16,33.16,33.16,33.16,1800.0,31.1451,31.1451,31.1451,31.1451,1800.0
2005-08-02 12:05:00,33.16,33.17,33.16,33.17,5000.0,31.1451,31.1544,31.1451,31.1544,5000.0
2005-08-02 12:10:00,33.16,33.17,33.16,33.17,1000.0,31.1451,31.1544,31.1451,31.1544,1000.0
2005-08-02 12:15:00,33.17,33.17,33.16,33.16,2000.0,31.1544,31.1544,31.1451,31.1451,2000.0
2005-08-02 12:20:00,33.16,33.18,33.16,33.18,17000.0,31.1451,31.1638,31.1451,31.1638,17000.0
2005-08-02 12:25:00,33.18,33.19,33.17,33.17,6200.0,31.1638,31.1732,31.1544,31.1544,6200.0
2005-08-02 12:30:00,33.18,33.24,33.16,33.24,6800.0,31.1638,31.2202,31.1451,31.2202,6800.0
2005-08-02 12:35:00,33.21,33.21,33.19,33.2,4000.0,31.192,31.192,31.1732,31.1826,4000.0
2005-08-02 12:40:00,33.19,33.2,33.19,33.2,1600.0,31.1732,31.1826,31.1732,31.1826,1600.0
2005-08-02 12:45:00,33.2,33.2,33.2,33.2,3800.0,31.1826,31.1826,31.1826,31.1826,3800.0
2005-08-02 12:50:00,33.2,33.2,33.19,33.2,3400.0,31.1826,31.1826,31.1732,31.1826,3400.0
2005-08-02 12:55:00,33.22,33.22,33.22,33.22,200.0,31.2014,31.2014,31.2014,31.2014,200.0
2005-08-02 13:00:00,33.21,33.21,33.2,33.2,2800.0,31.192,31.192,31.1826,31.1826,2800.0
2005-08-02 13:05:00,33.2,33.21,33.2,33.21,1800.0,31.1826,31.192,31.1826,31.192,1800.0
2005-08-02 13:10:00,33.21,33.21,33.2,33.21,3600.0,31.192,31.192,31.1826,31.192,3600.0
2005-08-02 13:15:00,33.21,33.24,33.21,33.24,4000.0,31.192,31.2202,31.192,31.2202,4000.0
2005-08-02 13:20:00,33.23,33.24,33.23,33.23,5000.0,31.2108,31.2202,31.2108,31.2108,5000.0
2005-08-02 13:25:00,33.23,33.23,33.22,33.22,5600.0,31.2108,31.2108,31.2014,31.2014,5600.0
2005-08-02 13:30:00,33.22,33.24,33.22,33.24,800.0,31.2014,31.2202,31.2014,31.2202,800.0
2005-08-02 13:35:00,33.23,33.23,33.23,33.23,2800.0,31.2108,31.2108,31.2108,31.2108,2800.0
2005-08-02 13:40:00,33.23,33.24,33.23,33.23,3800.0,31.2108,31.2202,31.2108,31.2108,3800.0
2005-08-02 13:45:00,33.23,33.31,33.23,33.31,10600.0,31.2108,31.2859,31.2108,31.2859,10600.0
2005-08-02 13:50:00,33.3,33.3,33.29,33.3,2800.0,31.2765,31.2765,31.2672,31.2765,2800.0
2005-08-02 13:55:00,33.3,33.3,33.29,33.3,1200.0,31.2765,31.2765,31.2672,31.2765,1200.0
2005-08-02 14:00:00,33.29,33.29,33.28,33.29,4200.0,31.2672,31.2672,31.2578,31.2672,4200.0
2005-08-02 14:05:00,33.29,33.32,33.29,33.3,5400.0,31.2672,31.2953,31.2672,31.2765,5400.0
2005-08-02 14:10:00,33.3,33.35,33.3,33.35,14800.0,31.2765,31.3235,31.2765,31.3235,14800.0
2005-08-02 14:15:00,33.35,33.36,33.35,33.36,3400.0,31.3235,31.3329,31.3235,31.3329,3400.0
2005-08-02 14:20:00,33.35,33.35,33.34,33.34,1000.0,31.3235,31.3235,31.3141,31.3141,1000.0
2005-08-02 14:25:00,33.33,33.33,33.32,33.33,7200.0,31.3047,31.3047,31.2953,31.3047,7200.0
2005-08-02 14:30:00,33.33,33.34,33.33,33.34,5000.0,31.3047,31.3141,31.3047,31.3141,5000.0
2005-08-02 14:35:00,33.34,33.38,33.34,33.37,2000.0,31.3141,31.3517,31.3141,31.3423,2000.0
2005-08-02 14:40:00,33.37,33.37,33.36,33.36,5400.0,31.3423,31.3423,31.3329,31.3329,5400.0
2005-08-02 14:45:00,33.35,33.36,33.35,33.35,3400.0,31.3235,31.3329,31.3235,31.3235,3400.0
2005-08-02 14:50:00,33.35,33.35,33.35,33.35,2200.0,31.3235,31.3235,31.3235,31.3235,2200.0
2005-08-02 14:55:00,33.35,33.37,33.34,33.35,3800.0,31.3235,31.3423,31.3141,31.3235,3800.0
2005-08-02 15:00:00,33.35,33.37,33.35,33.37,7400.0,31.3235,31.3423,31.3235,31.3423,7400.0
2005-08-02 15:05:00,33.37,33.37,33.37,33.37,3600.0,31.3423,31.3423,31.3423,31.3423,3600.0
2005-08-02 15:10:00,33.37,33.4,33.37,33.38,6600.0,31.3423,31.3705,31.3423,31.3517,6600.0
2005-08-02 15:15:00,33.39,33.42,33.38,33.42,14400.0,31.3611,31.3893,31.3517,31.3893,14400.0
2005-08-02 15:20:00,33.41,33.41,33.38,33.38,9800.0,31.3799,31.3799,31.3517,31.3517,9800.0
2005-08-02 15:25:00,33.38,33.38,33.38,33.38,10600.0,31.3517,31.3517,31.3517,31.3517,10600.0
2005-08-02 15:30:00,33.41,33.43,33.38,33.41,6400.0,31.3799,31.3986,31.3517,31.3799,6400.0
2005-08-02 15:35:00,33.41,33.42,33.39,33.41,20200.0,31.3799,31.3893,31.3611,31.3799,20200.0
2005-08-02 15:40:00,33.41,33.42,33.41,33.42,6400.0,31.3799,31.3893,31.3799,31.3893,6400.0
2005-08-02 15:45:00,33.42,33.44,33.41,33.41,6000.0,31.3893,31.408,31.3799,31.3799,6000.0
2005-08-02 15:50:00,33.41,33.45,33.41,33.42,10600.0,31.3799,31.4174,31.3799,31.3893,10600.0
2005-08-02 15:55:00,33.42,33.45,33.42,33.44,20800.0,31.3893,31.4174,31.3893,31.408,20800.0
2005-08-03 09:30:00,33.46,33.49,33.45,33.49,6000.0,31.4268,31.455,31.4174,31.455,6000.0
2005-08-03 09:35:00,33.48,33.48,33.46,33.46,6600.0,31.4456,31.4456,31.4268,31.4268,6600.0
2005-08-03 09:40:00,33.46,33.47,33.43,33.43,6400.0,31.4268,31.4362,31.3986,31.3986,6400.0
2005-08-03 09:45:00,33.43,33.45,33.43,33.44,6800.0,31.3986,31.4174,31.3986,31.408,6800.0
2005-08-03 09:50:00,33.43,33.49,33.41,33.49,47000.0,31.3986,31.455,31.3799,31.455,47000.0
2005-08-03 09:55:00,33.48,33.48,33.45,33.45,4000.0,31.4456,31.4456,31.4174,31.4174,4000.0
2005-08-03 10:00:00,33.45,33.46,33.43,33.44,12400.0,31.4174,31.4268,31.3986,31.408,12400.0
2005-08-03 10:05:00,33.45,33.49,33.45,33.49,10200.0,31.4174,31.455,31.4174,31.455,10200.0
2005-08-03 10:10:00,33.47,33.49,33.47,33.49,7000.0,31.4362,31.455,31.4362,31.455,7000.0
2005-08-03 10:15:00,33.49,33.55,33.49,33.55,15000.0,31.455,31.5114,31.455,31.5114,15000.0
2005-08-03 10:20:00,33.54,33.55,33.46,33.49,6000.0,31.502,31.5114,31.4268,31.455,6000.0
2005-08-03 10:25:00,33.49,33.49,33.47,33.48,4400.0,31.455,31.455,31.4362,31.4456,4400.0
2005-08-03 10:30:00,33.48,33.49,33.47,33.48,9000.0,31.4456,31.455,31.4362,31.4456,9000.0
2005-08-03 10:35:00,33.48,33.48,33.47,33.48,15000.0,31.4456,31.4456,31.4362,31.4456,15000.0
2005-08-03 10:40:00,33.48,33.49,33.48,33.49,9600.0,31.4456,31.455,31.4456,31.455,9600.0
2005-08-03 10:45:00,33.49,33.49,33.48,33.49,8800.0,31.455,31.455,31.4456,31.455,8800.0
2005-08-03 10:50:00,33.49,33.54,33.49,33.52,7400.0,31.455,31.502,31.455,31.4832,7400.0
2005-08-03 10:55:00,33.51,33.51,33.49,33.5,10600.0,31.4738,31.4738,31.455,31.4644,10600.0
2005-08-03 11:00:00,33.5,33.5,33.49,33.5,7200.0,31.4644,31.4644,31.455,31.4644,7200.0
2005-08-03 11:05:00,33.49,33.49,33.47,33.48,7000.0,31.455,31.455,31.4362,31.4456,7000.0
2005-08-03 11:10:00,33.48,33.49,33.48,33.48,5200.0,31.4456,31.455,31.4456,31.4456,5200.0
2005-08-03 11:15:00,33.48,33.48,33.47,33.48,5000.0,31.4456,31.4456,31.4362,31.4456,5000.0
2005-08-03 11:20:00,33.48,33.48,33.44,33.44,6800.0,31.4456,31.4456,31.408,31.408,6800.0
2005-08-03 11:25:00,33.44,33.47,33.43,33.47,7600.0,31.408,31.4362,31.3986,31.4362,7600.0
2005-08-03 11:30:00,33.48,33.48,33.47,33.47,2600.0,31.4456,31.4456,31.4362,31.4362,2600.0
2005-08-03 11:35:00,33.48,33.49,33.47,33.48,3600.0,31.4456,31.455,31.4362,31.4456,3600.0
2005-08-03 11:40:00,33.48,33.48,33.47,33.48,3800.0,31.4456,31.4456,31.4362,31.4456,3800.0
2005-08-03 11:45:00,33.47,33.47,33.46,33.47,6200.0,31.4362,31.4362,31.4268,31.4362,6200.0
2005-08-03 11:50:00,33.46,33.47,33.41,33.41,19600.0,31.4268,31.4362,31.3799,31.3799,19600.0
2005-08-03 11:55:00,33.4,33.41,33.39,33.41,5600.0,31.3705,31.3799,31.3611,31.3799,5600.0
2005-08-03 12:00:00,33.41,33.41,33.4,33.41,4200.0,31.3799,31.3799,31.3705,31.3799,4200.0
2005-08-03 12:05:00,33.41,33.42,33.4,33.4,3600.0,31.3799,31.3893,31.3705,31.3705,3600.0
2005-08-03 12:10:00,33.4,33.45,33.39,33.42,13400.0,31.3705,31.4174,31.3611,31.3893,13400.0
2005-08-03 12:15:00,33.42,33.43,33.42,33.43,6600.0,31.3893,31.3986,31.3893,31.3986,6600.0
2005-08-03 12:20:00,33.42,33.43,33.42,33.43,4800.0,31.3893,31.3986,31.3893,31.3986,4800.0
2005-08-03 12:25:00,33.43,33.43,33.42,33.42,1000.0,31.3986,31.3986,31.3893,31.3893,1000.0
2005-08-03 12:30:00,33.43,33.43,33.42,33.43,2200.0,31.3986,31.3986,31.3893,31.3986,2200.0
2005-08-03 12:35:00,33.42,33.42,33.42,33.42,6200.0,31.3893,31.3893,31.3893,31.3893,6200.0
2005-08-03 12:40:00,33.42,33.43,33.42,33.43,6600.0,31.3893,31.3986,31.3893,31.3986,6600.0
2005-08-03 12:45:00,33.43,33.43,33.43,33.43,0.0,31.3986,31.3986,31.3986,31.3986,0.0
2005-08-03 12:50:00,33.43,33.43,33.42,33.43,11800.0,31.3986,31.3986,31.3893,31.3986,11800.0
2005-08-03 12:55:00,33.42,33.43,33.42,33.43,11800.0,31.3893,31.3986,31.3893,31.3986,11800.0
2005-08-03 13:00:00,33.42,33.42,33.39,33.39,11800.0,31.3893,31.3893,31.3611,31.3611,11800.0
2005-08-03 13:05:00,33.38,33.38,33.35,33.38,5400.0,31.3517,31.3517,31.3235,31.3517,5400.0
2005-08-03 13:10:00,33.38,33.4,33.35,33.39,8800.0,31.3517,31.3705,31.3235,31.3611,8800.0
2005-08-03 13:15:00,33.38,33.39,33.38,33.39,2400.0,31.3517,31.3611,31.3517,31.3611,2400.0
2005-08-03 13:20:00,33.39,33.4,33.37,33.37,3400.0,31.3611,31.3705,31.3423,31.3423,3400.0
2005-08-03 13:25:00,33.37,33.43,33.32,33.43,15200.0,31.3423,31.3986,31.2953,31.3986,15200.0
2005-08-03 13:30:00,33.42,33.44,33.37,33.37,10200.0,31.3893,31.408,31.3423,31.3423,10200.0
2005-08-03 13:35:00,33.36,33.36,33.34,33.35,5600.0,31.3329,31.3329,31.3141,31.3235,5600.0
2005-08-03 13:40:00,33.35,33.46,33.35,33.46,8600.0,31.3235,31.4268,31.3235,31.4268,8600.0
2005-08-03 13:45:00,33.45,33.45,33.43,33.45,3600.0,31.4174,31.4174,31.3986,31.4174,3600.0
2005-08-03 13:50:00,33.43,33.43,33.41,33.41,1800.0,31.3986,31.3986,31.3799,31.3799,1800.0
2005-08-03 13:55:00,33.41,33.43,33.41,33.41,2600.0,31.3799,31.3986,31.3799,31.3799,2600.0
2005-08-03 14:00:00,33.42,33.44,33.42,33.44,3800.0,31.3893,31.408,31.3893,31.408,3800.0
2005-08-03 14:05:00,33.44,33.44,33.43,33.43,2400.0,31.408,31.408,31.3986,31.3986,2400.0
2005-08-03 14:10:00,33.43,33.43,33.42,33.43,5200.0,31.3986,31.3986,31.3893,31.3986,5200.0
2005-08-03 14:15:00,33.42,33.42,33.38,33.38,3000.0,31.3893,31.3893,31.3517,31.3517,3000.0
2005-08-03 14:20:00,33.35,33.35,33.29,33.31,4600.0,31.3235,31.3235,31.2672,31.2859,4600.0
2005-08-03 14:25:00,33.3,33.3,33.23,33.27,7800.0,31.2765,31.2765,31.2108,31.2484,7800.0
2005-08-03 14:30:00,33.29,33.29,33.29,33.29,600.0,31.2672,31.2672,31.2672,31.2672,600.0
2005-08-03 14:35:00,33.29,33.33,33.28,33.33,6400.0,31.2672,31.3047,31.2578,31.3047,6400.0
2005-08-03 14:40:00,33.31,33.36,33.31,33.36,6000.0,31.2859,31.3329,31.2859,31.3329,6000.0
2005-08-03 14:45:00,33.35,33.35,33.34,33.35,2400.0,31.3235,31.3235,31.3141,31.3235,2400.0
2005-08-03 14:50:00,33.35,33.37,33.35,33.35,3800.0,31.3235,31.3423,31.3235,31.3235,3800.0
2005-08-03 14:55:00,33.35,33.35,33.34,33.34,3200.0,31.3235,31.3235,31.3141,31.3141,3200.0
2005-08-03 15:00:00,33.34,33.35,33.34,33.35,3200.0,31.3141,31.3235,31.3141,31.3235,3200.0
2005-08-03 15:05:00,33.35,33.35,33.33,33.34,5000.0,31.3235,31.3235,31.3047,31.3141,5000.0
2005-08-03 15:10:00,33.34,33.35,33.33,33.35,11400.0,31.3141,31.3235,31.3047,31.3235,11400.0
2005-08-03 15:15:00,33.35,33.4,33.35,33.4,6800.0,31.3235,31.3705,31.3235,31.3705,6800.0
2005-08-03 15:20:00,33.38,33.38,33.35,33.35,7200.0,31.3517,31.3517,31.3235,31.3235,7200.0
2005-08-03 15:25:00,33.35,33.41,33.34,33.41,14200.0,31.3235,31.3799,31.3141,31.3799,14200.0
2005-08-03 15:30:00,33.4,33.41,33.4,33.4,2800.0,31.3705,31.3799,31.3705,31.3705,2800.0
2005-08-03 15:35:00,33.4,33.42,33.4,33.42,5000.0,31.3705,31.3893,31.3705,31.3893,5000.0
2005-08-03 15:40:00,33.41,33.42,33.39,33.39,13800.0,31.3799,31.3893,31.3611,31.3611,13800.0
2005-08-03 15:45:00,33.39,33.4,33.37,33.38,20000.0,31.3611,31.3705,31.3423,31.3517,20000.0
2005-08-03 15:50:00,33.38,33.42,33.38,33.42,6800.0,31.3517,31.3893,31.3517,31.3893,6800.0
2005-08-03 15:55:00,33.41,33.48,33.41,33.44,13200.0,31.3799,31.4456,31.3799,31.408,13200.0
2005-08-04 09:30:00,33.44,33.48,33.43,33.48,3600.0,31.408,31.4456,31.3986,31.4456,3600.0
2005-08-04 09:35:00,33.48,33.48,33.37,33.37,4400.0,31.4456,31.4456,31.3423,31.3423,4400.0
2005-08-04 09:40:00,33.4,33.44,33.37,33.42,1800.0,31.3705,31.408,31.3423,31.3893,1800.0
2005-08-04 09:45:00,33.38,33.4,33.38,33.38,3600.0,31.3517,31.3705,31.3517,31.3517,3600.0
2005-08-04 09:50:00,33.38,33.38,33.35,33.35,3400.0,31.3517,31.3517,31.3235,31.3235,3400.0
2005-08-04 09:55:00,33.31,33.31,33.25,33.25,3000.0,31.2859,31.2859,31.2296,31.2296,3000.0
2005-08-04 10:00:00,33.27,33.45,33.27,33.45,11200.0,31.2484,31.4174,31.2484,31.4174,11200.0
2005-08-04 10:05:00,33.45,33.48,33.45,33.48,2800.0,31.4174,31.4456,31.4174,31.4456,2800.0
2005-08-04 10:10:00,33.48,33.48,33.47,33.48,4800.0,31.4456,31.4456,31.4362,31.4456,4800.0
2005-08-04 10:15:00,33.47,33.49,33.47,33.49,7200.0,31.4362,31.455,31.4362,31.455,7200.0
2005-08-04 10:20:00,33.49,33.49,33.48,33.48,3800.0,31.455,31.455,31.4456,31.4456,3800.0
2005-08-04 10:25:00,33.49,33.49,33.49,33.49,2600.0,31.455,31.455,31.455,31.455,2600.0
2005-08-04 10:30:00,33.48,33.48,33.43,33.44,5600.0,31.4456,31.4456,31.3986,31.408,5600.0
2005-08-04 10:35:00,33.42,33.44,33.41,33.44,5200.0,31.3893,31.408,31.3799,31.408,5200.0
2005-08-04 10:40:00,33.44,33.44,33.44,33.44,600.0,31.408,31.408,31.408,31.408,600.0
2005-08-04 10:45:00,33.44,33.44,33.44,33.44,0.0,31.408,31.408,31.408,31.408,0.0
2005-08-04 10:50:00,33.4,33.43,33.4,33.43,6000.0,31.3705,31.3986,31.3705,31.3986,6000.0
2005-08-04 10:55:00,33.43,33.43,33.43,33.43,2200.0,31.3986,31.3986,31.3986,31.3986,2200.0
2005-08-04 11:00:00,33.43,33.43,33.4,33.4,3000.0,31.3986,31.3986,31.3705,31.3705,3000.0
2005-08-04 11:05:00,33.42,33.44,33.42,33.44,8800.0,31.3893,31.408,31.3893,31.408,8800.0
2005-08-04 11:10:00,33.44,33.45,33.43,33.45,7800.0,31.408,31.4174,31.3986,31.4174,7800.0
2005-08-04 11:15:00,33.46,33.49,33.45,33.49,5600.0,31.4268,31.455,31.4174,31.455,5600.0
2005-08-04 11:20:00,33.51,33.56,33.51,33.54,4800.0,31.4738,31.5207,31.4738,31.502,4800.0
2005-08-04 11:25:00,33.55,33.55,33.54,33.55,4200.0,31.5114,31.5114,31.502,31.5114,4200.0
2005-08-04 11:30:00,33.55,33.55,33.53,33.53,14600.0,31.5114,31.5114,31.4926,31.4926,14600.0
2005-08-04 11:35:00,33.54,33.54,33.54,33.54,17400.0,31.502,31.502,31.502,31.502,17400.0
2005-08-04 11:40:00,33.54,33.54,33.5,33.5,21200.0,31.502,31.502,31.4644,31.4644,21200.0
2005-08-04 11:45:00,33.52,33.53,33.52,33.53,13800.0,31.4832,31.4926,31.4832,31.4926,13800.0
2005-08-04 11:50:00,33.53,33.53,33.5,33.52,25800.0,31.4926,31.4926,31.4644,31.4832,25800.0
2005-08-04 11:55:00,33.52,33.58,33.52,33.58,7600.0,31.4832,31.5395,31.4832,31.5395,7600.0
2005-08-04 12:00:00,33.55,33.58,33.55,33.58,3400.0,31.5114,31.5395,31.5114,31.5395,3400.0
2005-08-04 12:05:00,33.58,33.65,33.58,33.65,6200.0,31.5395,31.6053,31.5395,31.6053,6200.0
2005-08-04 12:10:00,33.67,33.7,33.63,33.7,7800.0,31.6241,31.6522,31.5865,31.6522,7800.0
2005-08-04 12:15:00,33.69,33.7,33.69,33.7,2000.0,31.6428,31.6522,31.6428,31.6522,2000.0
2005-08-04 12:20:00,33.7,33.7,33.65,33.66,4200.0,31.6522,31.6522,31.6053,31.6147,4200.0
2005-08-04 12:25:00,33.63,33.63,33.62,33.62,2800.0,31.5865,31.5865,31.5771,31.5771,2800.0
2005-08-04 12:30:00,33.62,33.62,33.62,33.62,2400.0,31.5771,31.5771,31.5771,31.5771,2400.0
2005-08-04 12:35:00,33.59,33.6,33.59,33.6,2400.0,31.5489,31.5583,31.5489,31.5583,2400.0
2005-08-04 12:40:00,33.6,33.61,33.6,33.61,2400.0,31.5583,31.5677,31.5583,31.5677,2400.0
2005-08-04 12:45:00,33.6,33.6,33.6,33.6,800.0,31.5583,31.5583,31.5583,31.5583,800.0
2005-08-04 12:50:00,33.6,33.6,33.6,33.6,1800.0,31.5583,31.5583,31.5583,31.5583,1800.0
2005-08-04 12:55:00,33.58,33.58,33.58,33.58,200.0,31.5395,31.5395,31.5395,31.5395,200.0
2005-08-04 13:00:00,33.58,33.58,33.55,33.55,3400.0,31.5395,31.5395,31.5114,31.5114,3400.0
2005-08-04 13:05:00,33.54,33.54,33.54,33.54,1600.0,31.502,31.502,31.502,31.502,1600.0
2005-08-04 13:10:00,33.54,33.54,33.53,33.54,7400.0,31.502,31.502,31.4926,31.502,7400.0
2005-08-04 13:15:00,33.53,33.53,33.52,33.52,1000.0,31.4926,31.4926,31.4832,31.4832,1000.0
2005-08-04 13:20:00,33.52,33.56,33.52,33.56,3800.0,31.4832,31.5207,31.4832,31.5207,3800.0
2005-08-04 13:25:00,33.54,33.54,33.48,33.52,3400.0,31.502,31.502,31.4456,31.4832,3400.0
2005-08-04 13:30:00,33.51,33.52,33.51,33.52,4000.0,31.4738,31.4832,31.4738,31.4832,4000.0
2005-08-04 13:35:00,33.5,33.5,33.48,33.48,5800.0,31.4644,31.4644,31.4456,31.4456,5800.0
2005-08-04 13:40:00,33.48,33.57,33.48,33.57,5600.0,31.4456,31.5301,31.4456,31.5301,5600.0
2005-08-04 13:45:00,33.56,33.56,33.55,33.55,800.0,31.5207,31.5207,31.5114,31.5114,800.0
2005-08-04 13:50:00,33.54,33.54,33.52,33.52,2400.0,31.502,31.502,31.4832,31.4832,2400.0
2005-08-04 13:55:00,33.52,33.52,33.52,33.52,800.0,31.4832,31.4832,31.4832,31.4832,800.0
2005-08-04 14:00:00,33.51,33.56,33.51,33.56,4000.0,31.4738,31.5207,31.4738,31.5207,4000.0
2005-08-04 14:05:00,33.55,33.55,33.55,33.55,1200.0,31.5114,31.5114,31.5114,31.5114,1200.0
2005-08-04 14:10:00,33.55,33.57,33.55,33.57,1400.0,31.5114,31.5301,31.5114,31.5301,1400.0
2005-08-04 14:15:00,33.56,33.57,33.54,33.56,6000.0,31.5207,31.5301,31.502,31.5207,6000.0
2005-08-04 14:20:00,33.56,33.59,33.56,33.59,5600.0,31.5207,31.5489,31.5207,31.5489,5600.0
2005-08-04 14:25:00,33.57,33.65,33.57,33.65,7200.0,31.5301,31.6053,31.5301,31.6053,7200.0
2005-08-04 14:30:00,33.65,33.65,33.64,33.64,3200.0,31.6053,31.6053,31.5959,31.5959,3200.0
2005-08-04 14:35:00,33.65,33.7,33.64,33.7,8200.0,31.6053,31.6522,31.5959,31.6522,8200.0
2005-08-04 14:40:00,33.7,33.76,33.7,33.73,9200.0,31.6522,31.7086,31.6522,31.6804,9200.0
2005-08-04 14:45:00,33.71,33.72,33.71,33.72,3800.0,31.6616,31.671,31.6616,31.671,3800.0
2005-08-04 14:50:00,33.71,33.72,33.71,33.72,5000.0,31.6616,31.671,31.6616,31.671,5000.0
2005-08-04 14:55:00,33.72,33.72,33.72,33.72,3000.0,31.671,31.671,31.671,31.671,3000.0
2005-08-04 15:00:00,33.72,33.76,33.71,33.73,7200.0,31.671,31.7086,31.6616,31.6804,7200.0
2005-08-04 15:05:00,33.75,33.75,33.74,33.74,6200.0,31.6992,31.6992,31.6898,31.6898,6200.0
2005-08-04 15:10:00,33.74,33.86,33.74,33.86,15600.0,31.6898,31.8025,31.6898,31.8025,15600.0
2005-08-04 15:15:00,33.86,33.87,33.83,33.85,12600.0,31.8025,31.8119,31.7743,31.7931,12600.0
2005-08-04 15:20:00,33.86,33.86,33.81,33.83,33600.0,31.8025,31.8025,31.7556,31.7743,33600.0
2005-08-04 15:25:00,33.83,33.83,33.79,33.79,11200.0,31.7743,31.7743,31.7368,31.7368,11200.0
2005-08-04 15:30:00,33.79,33.79,33.76,33.77,7200.0,31.7368,31.7368,31.7086,31.718,7200.0
2005-08-04 15:35:00,33.77,33.77,33.77,33.77,8200.0,31.718,31.718,31.718,31.718,8200.0
2005-08-04 15:40:00,33.77,33.83,33.77,33.82,27400.0,31.718,31.7743,31.718,31.7649,27400.0
2005-08-04 15:45:00,33.82,33.82,33.79,33.81,28000.0,31.7649,31.7649,31.7368,31.7556,28000.0
2005-08-04 15:50:00,33.8,33.83,33.77,33.83,22600.0,31.7462,31.7743,31.718,31.7743,22600.0
2005-08-04 15:55:00,33.83,33.9,33.83,33.87,76800.0,31.7743,31.8401,31.7743,31.8119,76800.0
2005-08-05 09:30:00,33.8,33.8,33.77,33.77,4600.0,31.7462,31.7462,31.718,31.718,4600.0
2005-08-05 09:35:00,33.74,33.74,33.69,33.74,3400.0,31.6898,31.6898,31.6428,31.6898,3400.0
2005-08-05 09:40:00,33.76,33.83,33.76,33.83,2200.0,31.7086,31.7743,31.7086,31.7743,2200.0
2005-08-05 09:45:00,33.83,33.83,33.78,33.78,800.0,31.7743,31.7743,31.7274,31.7274,800.0
2005-08-05 09:50:00,33.83,33.83,33.76,33.77,3600.0,31.7743,31.7743,31.7086,31.718,3600.0
2005-08-05 09:55:00,33.72,33.75,33.69,33.72,3600.0,31.671,31.6992,31.6428,31.671,3600.0
2005-08-05 10:00:00,33.7,33.7,33.66,33.66,7400.0,31.6522,31.6522,31.6147,31.6147,7400.0
2005-08-05 10:05:00,33.66,33.66,33.63,33.66,17400.0,31.6147,31.6147,31.5865,31.6147,17400.0
2005-08-05 10:10:00,33.66,33.76,33.66,33.71,13000.0,31.6147,31.7086,31.6147,31.6616,13000.0
2005-08-05 10:15:00,33.71,33.71,33.63,33.63,3800.0,31.6616,31.6616,31.5865,31.5865,3800.0
2005-08-05 10:20:00,33.59,33.65,33.58,33.63,19400.0,31.5489,31.6053,31.5395,31.5865,19400.0
2005-08-05 10:25:00,33.63,33.68,33.63,33.67,10000.0,31.5865,31.6335,31.5865,31.6241,10000.0
2005-08-05 10:30:00,33.65,33.65,33.6,33.6,6400.0,31.6053,31.6053,31.5583,31.5583,6400.0
2005-08-05 10:35:00,33.6,33.6,33.56,33.56,5400.0,31.5583,31.5583,31.5207,31.5207,5400.0
2005-08-05 10:40:00,33.56,33.63,33.55,33.63,11400.0,31.5207,31.5865,31.5114,31.5865,11400.0
2005-08-05 10:45:00,33.63,33.63,33.63,33.63,4200.0,31.5865,31.5865,31.5865,31.5865,4200.0
2005-08-05 10:50:00,33.63,33.63,33.63,33.63,23200.0,31.5865,31.5865,31.5865,31.5865,23200.0
2005-08-05 10:55:00,33.63,33.63,33.62,33.63,4400.0,31.5865,31.5865,31.5771,31.5865,4400.0
2005-08-05 11:00:00,33.63,33.63,33.62,33.62,6000.0,31.5865,31.5865,31.5771,31.5771,6000.0
2005-08-05 11:05:00,33.62,33.62,33.6,33.6,3600.0,31.5771,31.5771,31.5583,31.5583,3600.0
2005-08-05 11:10:00,33.6,33.6,33.6,33.6,8600.0,31.5583,31.5583,31.5583,31.5583,8600.0
2005-08-05 11:15:00,33.61,33.62,33.61,33.62,3800.0,31.5677,31.5771,31.5677,31.5771,3800.0
2005-08-05 11:20:00,33.62,33.62,33.62,33.62,3400.0,31.5771,31.5771,31.5771,31.5771,3400.0
2005-08-05 11:25:00,33.62,33.65,33.62,33.64,5800.0,31.5771,31.6053,31.5771,31.5959,5800.0
2005-08-05 11:30:00,33.63,33.63,33.62,33.62,5400.0,31.5865,31.5865,31.5771,31.5771,5400.0
2005-08-05 11:35:00,33.62,33.63,33.62,33.62,8400.0,31.5771,31.5865,31.5771,31.5771,8400.0
2005-08-05 11:40:00,33.62,33.63,33.62,33.62,13200.0,31.5771,31.5865,31.5771,31.5771,13200.0
2005-08-05 11:45:00,33.62,33.63,33.6,33.6,29800.0,31.5771,31.5865,31.5583,31.5583,29800.0
2005-08-05 11:50:00,33.6,33.6,33.6,33.6,13400.0,31.5583,31.5583,31.5583,31.5583,13400.0
2005-08-05 11:55:00,33.6,33.61,33.6,33.61,5200.0,31.5583,31.5677,31.5583,31.5677,5200.0
2005-08-05 12:00:00,33.6,33.6,33.6,33.6,6400.0,31.5583,31.5583,31.5583,31.5583,6400.0
2005-08-05 12:05:00,33.6,33.6,33.59,33.59,2600.0,31.5583,31.5583,31.5489,31.5489,2600.0
2005-08-05 12:10:00,33.59,33.59,33.59,33.59,1800.0,31.5489,31.5489,31.5489,31.5489,1800.0
2005-08-05 12:15:00,33.59,33.59,33.58,33.58,1200.0,31.5489,31.5489,31.5395,31.5395,1200.0
2005-08-05 12:20:00,33.58,33.58,33.57,33.57,8000.0,31.5395,31.5395,31.5301,31.5301,8000.0
2005-08-05 12:25:00,33.57,33.58,33.57,33.58,8000.0,31.5301,31.5395,31.5301,31.5395,8000.0
2005-08-05 12:30:00,33.58,33.59,33.52,33.52,11200.0,31.5395,31.5489,31.4832,31.4832,11200.0
2005-08-05 12:35:00,33.53,33.53,33.52,33.52,600.0,31.4926,31.4926,31.4832,31.4832,600.0
2005-08-05 12:40:00,33.52,33.52,33.51,33.51,1200.0,31.4832,31.4832,31.4738,31.4738,1200.0
2005-08-05 12:45:00,33.49,33.49,33.47,33.48,6400.0,31.455,31.455,31.4362,31.4456,6400.0
2005-08-05 12:50:00,33.45,33.46,33.45,33.45,6800.0,31.4174,31.4268,31.4174,31.4174,6800.0
2005-08-05 12:55:00,33.46,33.46,33.46,33.46,200.0,31.4268,31.4268,31.4268,31.4268,200.0
2005-08-05 13:00:00,33.45,33.45,33.44,33.44,10200.0,31.4174,31.4174,31.408,31.408,10200.0
2005-08-05 13:05:00,33.44,33.45,33.44,33.44,13400.0,31.408,31.4174,31.408,31.408,13400.0
2005-08-05 13:10:00,33.43,33.44,33.42,33.44,4200.0,31.3986,31.408,31.3893,31.408,4200.0
2005-08-05 13:15:00,33.42,33.42,33.42,33.42,1200.0,31.3893,31.3893,31.3893,31.3893,1200.0
2005-08-05 13:20:00,33.4,33.41,33.4,33.41,1800.0,31.3705,31.3799,31.3705,31.3799,1800.0
2005-08-05 13:25:00,33.4,33.4,33.4,33.4,4600.0,31.3705,31.3705,31.3705,31.3705,4600.0
2005-08-05 13:30:00,33.4,33.41,33.4,33.41,5200.0,31.3705,31.3799,31.3705,31.3799,5200.0
2005-08-05 13:35:00,33.4,33.4,33.4,33.4,3400.0,31.3705,31.3705,31.3705,31.3705,3400.0
2005-08-05 13:40:00,33.38,33.38,33.38,33.38,1000.0,31.3517,31.3517,31.3517,31.3517,1000.0
2005-08-05 13:45:00,33.38,33.38,33.37,33.37,2400.0,31.3517,31.3517,31.3423,31.3423,2400.0
2005-08-05 13:50:00,33.37,33.37,33.37,33.37,800.0,31.3423,31.3423,31.3423,31.3423,800.0
2005-08-05 13:55:00,33.37,33.37,33.35,33.35,600.0,31.3423,31.3423,31.3235,31.3235,600.0
2005-08-05 14:00:00,33.35,33.35,33.34,33.35,7800.0,31.3235,31.3235,31.3141,31.3235,7800.0
2005-08-05 14:05:00,33.34,33.34,33.33,33.33,2600.0,31.3141,31.3141,31.3047,31.3047,2600.0
2005-08-05 14:10:00,33.33,33.33,33.33,33.33,0.0,31.3047,31.3047,31.3047,31.3047,0.0
2005-08-05 14:15:00,33.31,33.33,33.3,33.3,5200.0,31.2859,31.3047,31.2765,31.2765,5200.0
2005-08-05 14:20:00,33.28,33.28,33.27,33.27,800.0,31.2578,31.2578,31.2484,31.2484,800.0
2005-08-05 14:25:00,33.26,33.26,33.25,33.26,4400.0,31.239,31.239,31.2296,31.239,4400.0
2005-08-05 14:30:00,33.24,33.26,33.24,33.26,7000.0,31.2202,31.239,31.2202,31.239,7000.0
2005-08-05 14:35:00,33.26,33.3,33.26,33.3,5000.0,31.239,31.2765,31.239,31.2765,5000.0
2005-08-05 14:40:00,33.3,33.3,33.29,33.3,1800.0,31.2765,31.2765,31.2672,31.2765,1800.0
2005-08-05 14:45:00,33.29,33.3,33.28,33.29,5000.0,31.2672,31.2765,31.2578,31.2672,5000.0
2005-08-05 14:50:00,33.3,33.33,33.3,33.33,2400.0,31.2765,31.3047,31.2765,31.3047,2400.0
2005-08-05 14:55:00,33.33,33.34,33.32,33.34,4600.0,31.3047,31.3141,31.2953,31.3141,4600.0
2005-08-05 15:00:00,33.33,33.35,33.33,33.35,4800.0,31.3047,31.3235,31.3047,31.3235,4800.0
2005-08-05 15:05:00,33.35,33.35,33.35,33.35,200.0,31.3235,31.3235,31.3235,31.3235,200.0
2005-08-05 15:10:00,33.35,33.37,33.35,33.37,4200.0,31.3235,31.3423,31.3235,31.3423,4200.0
2005-08-05 15:15:00,33.35,33.37,33.35,33.36,3800.0,31.3235,31.3423,31.3235,31.3329,3800.0
2005-08-05 15:20:00,33.37,33.37,33.35,33.37,4200.0,31.3423,31.3423,31.3235,31.3423,4200.0
2005-08-05 15:25:00,33.36,33.36,33.35,33.35,3800.0,31.3329,31.3329,31.3235,31.3235,3800.0
2005-08-05 15:30:00,33.35,33.36,33.35,33.36,6400.0,31.3235,31.3329,31.3235,31.3329,6400.0
2005-08-05 15:35:00,33.36,33.36,33.35,33.35,6600.0,31.3329,31.3329,31.3235,31.3235,6600.0
2005-08-05 15:40:00,33.35,33.35,33.35,33.35,4000.0,31.3235,31.3235,31.3235,31.3235,4000.0
2005-08-05 15:45:00,33.35,33.35,33.35,33.35,2200.0,31.3235,31.3235,31.3235,31.3235,2200.0
2005-08-05 15:50:00,33.34,33.34,33.32,33.32,2200.0,31.3141,31.3141,31.2953,31.2953,2200.0
2005-08-05 15:55:00,33.31,33.34,33.3,33.34,15600.0,31.2859,31.3141,31.2765,31.3141,15600.0
2005-08-08 09:30:00,33.38,33.48,33.35,33.48,6000.0,31.3517,31.4456,31.3235,31.4456,6000.0
2005-08-08 09:35:00,33.48,33.48,33.35,33.35,2000.0,31.4456,31.4456,31.3235,31.3235,2000.0
2005-08-08 09:40:00,33.34,33.34,33.23,33.23,5800.0,31.3141,31.3141,31.2108,31.2108,5800.0
2005-08-08 09:45:00,33.23,33.23,33.18,33.18,4200.0,31.2108,31.2108,31.1638,31.1638,4200.0
2005-08-08 09:50:00,33.2,33.24,33.2,33.24,9000.0,31.1826,31.2202,31.1826,31.2202,9000.0
2005-08-08 09:55:00,33.26,33.35,33.26,33.35,2600.0,31.239,31.3235,31.239,31.3235,2600.0
2005-08-08 10:00:00,33.35,33.52,33.35,33.52,7000.0,31.3235,31.4832,31.3235,31.4832,7000.0
2005-08-08 10:05:00,33.52,33.52,33.45,33.47,2800.0,31.4832,31.4832,31.4174,31.4362,2800.0
2005-08-08 10:10:00,33.45,33.47,33.4,33.44,3600.0,31.4174,31.4362,31.3705,31.408,3600.0
2005-08-08 10:15:00,33.44,33.52,33.44,33.52,4400.0,31.408,31.4832,31.408,31.4832,4400.0
2005-08-08 10:20:00,33.51,33.51,33.46,33.46,3000.0,31.4738,31.4738,31.4268,31.4268,3000.0
2005-08-08 10:25:00,33.46,33.5,33.46,33.5,1800.0,31.4268,31.4644,31.4268,31.4644,1800.0
2005-08-08 10:30:00,33.49,33.49,33.44,33.49,3000.0,31.455,31.455,31.408,31.455,3000.0
2005-08-08 10:35:00,33.49,33.49,33.34,33.34,3600.0,31.455,31.455,31.3141,31.3141,3600.0
2005-08-08 10:40:00,33.34,33.34,33.31,33.33,3600.0,31.3141,31.3141,31.2859,31.3047,3600.0
2005-08-08 10:45:00,33.33,33.34,33.33,33.34,2600.0,31.3047,31.3141,31.3047,31.3141,2600.0
2005-08-08 10:50:00,33.34,33.34,33.33,33.34,3400.0,31.3141,31.3141,31.3047,31.3141,3400.0
2005-08-08 10:55:00,33.33,33.34,33.33,33.34,3200.0,31.3047,31.3141,31.3047,31.3141,3200.0
2005-08-08 11:00:00,33.33,33.35,33.33,33.33,2800.0,31.3047,31.3235,31.3047,31.3047,2800.0
2005-08-08 11:05:00,33.34,33.35,33.33,33.34,3800.0,31.3141,31.3235,31.3047,31.3141,3800.0
2005-08-08 11:10:00,33.34,33.34,33.33,33.33,4400.0,31.3141,31.3141,31.3047,31.3047,4400.0
2005-08-08 11:15:00,33.33,33.33,33.33,33.33,1200.0,31.3047,31.3047,31.3047,31.3047,1200.0
2005-08-08 11:20:00,33.33,33.41,33.33,33.41,4000.0,31.3047,31.3799,31.3047,31.3799,4000.0
2005-08-08 11:25:00,33.42,33.42,33.4,33.41,1800.0,31.3893,31.3893,31.3705,31.3799,1800.0
2005-08-08 11:30:00,33.4,33.41,33.4,33.4,1200.0,31.3705,31.3799,31.3705,31.3705,1200.0
2005-08-08 11:35:00,33.4,33.41,33.4,33.4,4200.0,31.3705,31.3799,31.3705,31.3705,4200.0
2005-08-08 11:40:00,33.4,33.41,33.4,33.4,2200.0,31.3705,31.3799,31.3705,31.3705,2200.0
2005-08-08 11:45:00,33.4,33.4,33.39,33.39,1000.0,31.3705,31.3705,31.3611,31.3611,1000.0
2005-08-08 11:50:00,33.39,33.39,33.38,33.38,1000.0,31.3611,31.3611,31.3517,31.3517,1000.0
2005-08-08 11:55:00,33.36,33.36,33.33,33.35,2600.0,31.3329,31.3329,31.3047,31.3235,2600.0
2005-08-08 12:00:00,33.33,33.34,33.33,33.33,800.0,31.3047,31.3141,31.3047,31.3047,800.0
2005-08-08 12:05:00,33.33,33.38,33.33,33.35,1400.0,31.3047,31.3517,31.3047,31.3235,1400.0
2005-08-08 12:10:00,33.35,33.38,33.34,33.38,1000.0,31.3235,31.3517,31.3141,31.3517,1000.0
2005-08-08 12:15:00,33.37,33.38,33.37,33.38,2600.0,31.3423,31.3517,31.3423,31.3517,2600.0
2005-08-08 12:20:00,33.38,33.38,33.38,33.38,3200.0,31.3517,31.3517,31.3517,31.3517,3200.0
2005-08-08 12:25:00,33.38,33.38,33.34,33.34,1200.0,31.3517,31.3517,31.3141,31.3141,1200.0
2005-08-08 12:30:00,33.38,33.39,33.35,33.38,6800.0,31.3517,31.3611,31.3235,31.3517,6800.0
2005-08-08 12:35:00,33.38,33.38,33.38,33.38,2200.0,31.3517,31.3517,31.3517,31.3517,2200.0
2005-08-08 12:40:00,33.38,33.38,33.38,33.38,1400.0,31.3517,31.3517,31.3517,31.3517,1400.0
2005-08-08 12:45:00,33.35,33.38,33.35,33.38,1600.0,31.3235,31.3517,31.3235,31.3517,1600.0
2005-08-08 12:50:00,33.38,33.38,33.38,33.38,800.0,31.3517,31.3517,31.3517,31.3517,800.0
2005-08-08 12:55:00,33.38,33.38,33.37,33.37,800.0,31.3517,31.3517,31.3423,31.3423,800.0
2005-08-08 13:00:00,33.37,33.38,33.37,33.38,1200.0,31.3423,31.3517,31.3423,31.3517,1200.0
2005-08-08 13:05:00,33.38,33.38,33.38,33.38,2600.0,31.3517,31.3517,31.3517,31.3517,2600.0
2005-08-08 13:10:00,33.38,33.38,33.38,33.38,800.0,31.3517,31.3517,31.3517,31.3517,800.0
2005-08-08 13:15:00,33.38,33.39,33.38,33.39,3200.0,31.3517,31.3611,31.3517,31.3611,3200.0
2005-08-08 13:20:00,33.38,33.39,33.38,33.39,3600.0,31.3517,31.3611,31.3517,31.3611,3600.0
2005-08-08 13:25:00,33.38,33.39,33.38,33.38,3600.0,31.3517,31.3611,31.3517,31.3517,3600.0
2005-08-08 13:30:00,33.39,33.4,33.38,33.38,2600.0,31.3611,31.3705,31.3517,31.3517,2600.0
2005-08-08 13:35:00,33.38,33.38,33.38,33.38,1000.0,31.3517,31.3517,31.3517,31.3517,1000.0
2005-08-08 13:40:00,33.39,33.39,33.38,33.38,1600.0,31.3611,31.3611,31.3517,31.3517,1600.0
2005-08-08 13:45:00,33.38,33.39,33.38,33.38,6200.0,31.3517,31.3611,31.3517,31.3517,6200.0
2005-08-08 13:50:00,33.38,33.38,33.38,33.38,5800.0,31.3517,31.3517,31.3517,31.3517,5800.0
2005-08-08 13:55:00,33.38,33.38,33.38,33.38,200.0,31.3517,31.3517,31.3517,31.3517,200.0
2005-08-08 14:00:00,33.38,33.38,33.37,33.37,2000.0,31.3517,31.3517,31.3423,31.3423,2000.0
2005-08-08 14:05:00,33.37,33.37,33.34,33.34,2800.0,31.3423,31.3423,31.3141,31.3141,2800.0
2005-08-08 14:10:00,33.33,33.34,33.33,33.33,3400.0,31.3047,31.3141,31.3047,31.3047,3400.0
2005-08-08 14:15:00,33.33,33.33,33.33,33.33,1400.0,31.3047,31.3047,31.3047,31.3047,1400.0
2005-08-08 14:20:00,33.33,33.33,33.33,33.33,4200.0,31.3047,31.3047,31.3047,31.3047,4200.0
2005-08-08 14:25:00,33.33,33.33,33.33,33.33,9200.0,31.3047,31.3047,31.3047,31.3047,9200.0
2005-08-08 14:30:00,33.33,33.33,33.31,33.31,8600.0,31.3047,31.3047,31.2859,31.2859,8600.0
2005-08-08 14:35:00,33.31,33.32,33.31,33.32,4000.0,31.2859,31.2953,31.2859,31.2953,4000.0
2005-08-08 14:40:00,33.32,33.37,33.32,33.37,2800.0,31.2953,31.3423,31.2953,31.3423,2800.0
2005-08-08 14:45:00,33.38,33.38,33.38,33.38,4400.0,31.3517,31.3517,31.3517,31.3517,4400.0
2005-08-08 14:50:00,33.38,33.39,33.38,33.38,3200.0,31.3517,31.3611,31.3517,31.3517,3200.0
2005-08-08 14:55:00,33.38,33.42,33.38,33.41,5400.0,31.3517,31.3893,31.3517,31.3799,5400.0
2005-08-08 15:00:00,33.41,33.42,33.41,33.42,2600.0,31.3799,31.3893,31.3799,31.3893,2600.0
2005-08-08 15:05:00,33.41,33.42,33.41,33.42,1200.0,31.3799,31.3893,31.3799,31.3893,1200.0
2005-08-08 15:10:00,33.42,33.42,33.38,33.38,2200.0,31.3893,31.3893,31.3517,31.3517,2200.0
2005-08-08 15:15:00,33.38,33.38,33.32,33.32,3800.0,31.3517,31.3517,31.2953,31.2953,3800.0
2005-08-08 15:20:00,33.32,33.32,33.3,33.31,6600.0,31.2953,31.2953,31.2765,31.2859,6600.0
2005-08-08 15:25:00,33.3,33.35,33.3,33.35,4200.0,31.2765,31.3235,31.2765,31.3235,4200.0
2005-08-08 15:30:00,33.36,33.37,33.36,33.36,2200.0,31.3329,31.3423,31.3329,31.3329,2200.0
2005-08-08 15:35:00,33.37,33.37,33.33,33.33,3800.0,31.3423,31.3423,31.3047,31.3047,3800.0
2005-08-08 15:40:00,33.33,33.33,33.33,33.33,4600.0,31.3047,31.3047,31.3047,31.3047,4600.0
2005-08-08 15:45:00,33.34,33.34,33.31,33.32,9600.0,31.3141,31.3141,31.2859,31.2953,9600.0
2005-08-08 15:50:00,33.32,33.34,33.32,33.34,3800.0,31.2953,31.3141,31.2953,31.3141,3800.0
2005-08-08 15:55:00,33.34,33.34,33.33,33.33,6000.0,31.3141,31.3141,31.3047,31.3047,6000.0
2005-08-09 09:30:00,33.33,33.43,33.33,33.43,5600.0,31.3047,31.3986,31.3047,31.3986,5600.0
2005-08-09 09:35:00,33.42,33.45,33.41,33.43,5600.0,31.3893,31.4174,31.3799,31.3986,5600.0
2005-08-09 09:40:00,33.41,33.45,33.4,33.4,5400.0,31.3799,31.4174,31.3705,31.3705,5400.0
2005-08-09 09:45:00,33.41,33.41,33.4,33.41,2400.0,31.3799,31.3799,31.3705,31.3799,2400.0
2005-08-09 09:50:00,33.41,33.41,33.34,33.35,5600.0,31.3799,31.3799,31.3141,31.3235,5600.0
2005-08-09 09:55:00,33.37,33.37,33.33,33.35,3200.0,31.3423,31.3423,31.3047,31.3235,3200.0
2005-08-09 10:00:00,33.35,33.37,33.35,33.37,10400.0,31.3235,31.3423,31.3235,31.3423,10400.0
2005-08-09 10:05:00,33.39,33.39,33.35,33.36,4200.0,31.3611,31.3611,31.3235,31.3329,4200.0
2005-08-09 10:10:00,33.36,33.36,33.35,33.36,3600.0,31.3329,31.3329,31.3235,31.3329,3600.0
2005-08-09 10:15:00,33.36,33.37,33.36,33.37,2200.0,31.3329,31.3423,31.3329,31.3423,2200.0
2005-08-09 10:20:00,33.37,33.43,33.37,33.41,4200.0,31.3423,31.3986,31.3423,31.3799,4200.0
2005-08-09 10:25:00,33.42,33.42,33.38,33.4,4800.0,31.3893,31.3893,31.3517,31.3705,4800.0
2005-08-09 10:30:00,33.37,33.4,33.37,33.37,1600.0,31.3423,31.3705,31.3423,31.3423,1600.0
2005-08-09 10:35:00,33.37,33.42,33.35,33.42,6200.0,31.3423,31.3893,31.3235,31.3893,6200.0
2005-08-09 10:40:00,33.41,33.41,33.38,33.38,5000.0,31.3799,31.3799,31.3517,31.3517,5000.0
2005-08-09 10:45:00,33.38,33.38,33.38,33.38,3000.0,31.3517,31.3517,31.3517,31.3517,3000.0
2005-08-09 10:50:00,33.38,33.38,33.38,33.38,4200.0,31.3517,31.3517,31.3517,31.3517,4200.0
2005-08-09 10:55:00,33.38,33.38,33.33,33.33,7200.0,31.3517,31.3517,31.3047,31.3047,7200.0
2005-08-09 11:00:00,33.35,33.35,33.35,33.35,3600.0,31.3235,31.3235,31.3235,31.3235,3600.0
2005-08-09 11:05:00,33.35,33.35,33.35,33.35,1800.0,31.3235,31.3235,31.3235,31.3235,1800.0
2005-08-09 11:10:00,33.35,33.38,33.35,33.35,2000.0,31.3235,31.3517,31.3235,31.3235,2000.0
2005-08-09 11:15:00,33.35,33.35,33.35,33.35,4800.0,31.3235,31.3235,31.3235,31.3235,4800.0
2005-08-09 11:20:00,33.35,33.36,33.35,33.35,5800.0,31.3235,31.3329,31.3235,31.3235,5800.0
2005-08-09 11:25:00,33.35,33.4,33.35,33.4,2800.0,31.3235,31.3705,31.3235,31.3705,2800.0
2005-08-09 11:30:00,33.4,33.42,33.4,33.42,2800.0,31.3705,31.3893,31.3705,31.3893,2800.0
2005-08-09 11:35:00,33.41,33.42,33.41,33.42,1000.0,31.3799,31.3893,31.3799,31.3893,1000.0
2005-08-09 11:40:00,33.43,33.45,33.42,33.43,4800.0,31.3986,31.4174,31.3893,31.3986,4800.0
2005-08-09 11:45:00,33.43,33.43,33.4,33.4,1800.0,31.3986,31.3986,31.3705,31.3705,1800.0
2005-08-09 11:50:00,33.4,33.43,33.4,33.43,5000.0,31.3705,31.3986,31.3705,31.3986,5000.0
2005-08-09 11:55:00,33.43,33.47,33.43,33.46,1400.0,31.3986,31.4362,31.3986,31.4268,1400.0
2005-08-09 12:00:00,33.46,33.46,33.45,33.45,1600.0,31.4268,31.4268,31.4174,31.4174,1600.0
2005-08-09 12:05:00,33.45,33.45,33.44,33.44,2400.0,31.4174,31.4174,31.408,31.408,2400.0
2005-08-09 12:10:00,33.43,33.45,33.43,33.45,4000.0,31.3986,31.4174,31.3986,31.4174,4000.0
2005-08-09 12:15:00,33.44,33.44,33.43,33.43,1000.0,31.408,31.408,31.3986,31.3986,1000.0
2005-08-09 12:20:00,33.44,33.44,33.44,33.44,1400.0,31.408,31.408,31.408,31.408,1400.0
2005-08-09 12:25:00,33.44,33.44,33.4,33.4,5800.0,31.408,31.408,31.3705,31.3705,5800.0
2005-08-09 12:30:00,33.38,33.38,33.37,33.37,5200.0,31.3517,31.3517,31.3423,31.3423,5200.0
2005-08-09 12:35:00,33.37,33.37,33.36,33.37,2200.0,31.3423,31.3423,31.3329,31.3423,2200.0
2005-08-09 12:40:00,33.37,33.38,33.37,33.38,7200.0,31.3423,31.3517,31.3423,31.3517,7200.0
2005-08-09 12:45:00,33.38,33.41,33.38,33.41,3200.0,31.3517,31.3799,31.3517,31.3799,3200.0
2005-08-09 12:50:00,33.42,33.45,33.42,33.43,2200.0,31.3893,31.4174,31.3893,31.3986,2200.0
2005-08-09 12:55:00,33.44,33.45,33.44,33.45,7200.0,31.408,31.4174,31.408,31.4174,7200.0
2005-08-09 13:00:00,33.45,33.48,33.45,33.48,4800.0,31.4174,31.4456,31.4174,31.4456,4800.0
2005-08-09 13:05:00,33.47,33.47,33.46,33.46,800.0,31.4362,31.4362,31.4268,31.4268,800.0
2005-08-09 13:10:00,33.47,33.47,33.45,33.46,2000.0,31.4362,31.4362,31.4174,31.4268,2000.0
2005-08-09 13:15:00,33.46,33.46,33.46,33.46,3600.0,31.4268,31.4268,31.4268,31.4268,3600.0
2005-08-09 13:20:00,33.46,33.49,33.46,33.49,6600.0,31.4268,31.455,31.4268,31.455,6600.0
2005-08-09 13:25:00,33.48,33.52,33.48,33.52,800.0,31.4456,31.4832,31.4456,31.4832,800.0
2005-08-09 13:30:00,33.5,33.5,33.49,33.49,1800.0,31.4644,31.4644,31.455,31.455,1800.0
2005-08-09 13:35:00,33.49,33.5,33.49,33.49,4800.0,31.455,31.4644,31.455,31.455,4800.0
2005-08-09 13:40:00,33.49,33.52,33.49,33.51,1400.0,31.455,31.4832,31.455,31.4738,1400.0
2005-08-09 13:45:00,33.5,33.51,33.5,33.5,1600.0,31.4644,31.4738,31.4644,31.4644,1600.0
2005-08-09 13:50:00,33.51,33.51,33.5,33.51,8600.0,31.4738,31.4738,31.4644,31.4738,8600.0
2005-08-09 13:55:00,33.5,33.51,33.49,33.49,4200.0,31.4644,31.4738,31.455,31.455,4200.0
2005-08-09 14:00:00,33.49,33.49,33.49,33.49,1400.0,31.455,31.455,31.455,31.455,1400.0
2005-08-09 14:05:00,33.49,33.49,33.48,33.49,4000.0,31.455,31.455,31.4456,31.455,4000.0
2005-08-09 14:10:00,33.49,33.49,33.47,33.47,5200.0,31.455,31.455,31.4362,31.4362,5200.0
2005-08-09 14:15:00,33.47,33.52,33.47,33.52,21800.0,31.4362,31.4832,31.4362,31.4832,21800.0
2005-08-09 14:20:00,33.54,33.56,33.45,33.45,8000.0,31.502,31.5207,31.4174,31.4174,8000.0
2005-08-09 14:25:00,33.47,33.56,33.47,33.49,6000.0,31.4362,31.5207,31.4362,31.455,6000.0
2005-08-09 14:30:00,33.5,33.5,33.47,33.48,7200.0,31.4644,31.4644,31.4362,31.4456,7200.0
2005-08-09 14:35:00,33.48,33.55,33.48,33.48,6200.0,31.4456,31.5114,31.4456,31.4456,6200.0
2005-08-09 14:40:00,33.48,33.57,33.47,33.57,7200.0,31.4456,31.5301,31.4362,31.5301,7200.0
2005-08-09 14:45:00,33.57,33.59,33.57,33.57,1200.0,31.5301,31.5489,31.5301,31.5301,1200.0
2005-08-09 14:50:00,33.57,33.58,33.57,33.58,3800.0,31.5301,31.5395,31.5301,31.5395,3800.0
2005-08-09 14:55:00,33.58,33.58,33.56,33.56,3400.0,31.5395,31.5395,31.5207,31.5207,3400.0
2005-08-09 15:00:00,33.55,33.55,33.49,33.49,1400.0,31.5114,31.5114,31.455,31.455,1400.0
2005-08-09 15:05:00,33.49,33.49,33.45,33.45,4000.0,31.455,31.455,31.4174,31.4174,4000.0
2005-08-09 15:10:00,33.44,33.45,33.42,33.45,8600.0,31.408,31.4174,31.3893,31.4174,8600.0
2005-08-09 15:15:00,33.47,33.58,33.47,33.56,2800.0,31.4362,31.5395,31.4362,31.5207,2800.0
2005-08-09 15:20:00,33.55,33.56,33.46,33.54,9400.0,31.5114,31.5207,31.4268,31.502,9400.0
2005-08-09 15:25:00,33.54,33.58,33.53,33.55,12400.0,31.502,31.5395,31.4926,31.5114,12400.0
2005-08-09 15:30:00,33.55,33.55,33.47,33.49,10800.0,31.5114,31.5114,31.4362,31.455,10800.0
2005-08-09 15:35:00,33.48,33.56,33.48,33.56,16200.0,31.4456,31.5207,31.4456,31.5207,16200.0
2005-08-09 15:40:00,33.56,33.59,33.56,33.56,6600.0,31.5207,31.5489,31.5207,31.5207,6600.0
2005-08-09 15:45:00,33.56,33.6,33.55,33.6,15800.0,31.5207,31.5583,31.5114,31.5583,15800.0
2005-08-09 15:50:00,33.6,33.64,33.6,33.63,9800.0,31.5583,31.5959,31.5583,31.5865,9800.0
2005-08-09 15:55:00,33.63,33.63,33.58,33.6,12000.0,31.5865,31.5865,31.5395,31.5583,12000.0
2005-08-10 09:30:00,33.9,33.9,33.9,33.9,12600.0,31.8401,31.8401,31.8401,31.8401,12600.0
2005-08-10 09:35:00,33.91,34.0,33.91,34.0,9400.0,31.8495,31.934,31.8495,31.934,9400.0
2005-08-10 09:40:00,34.01,34.17,34.01,34.17,8800.0,31.9434,32.0937,31.9434,32.0937,8800.0
2005-08-10 09:45:00,34.14,34.15,34.08,34.1,4800.0,32.0655,32.0749,32.0091,32.0279,4800.0
2005-08-10 09:50:00,34.11,34.11,34.03,34.05,6000.0,32.0373,32.0373,31.9622,31.981,6000.0
2005-08-10 09:55:00,34.06,34.06,34.05,34.05,600.0,31.9904,31.9904,31.981,31.981,600.0
2005-08-10 10:00:00,34.06,34.12,34.06,34.1,3400.0,31.9904,32.0467,31.9904,32.0279,3400.0
2005-08-10 10:05:00,34.1,34.15,34.1,34.14,14400.0,32.0279,32.0749,32.0279,32.0655,14400.0
2005-08-10 10:10:00,34.14,34.14,34.1,34.1,4400.0,32.0655,32.0655,32.0279,32.0279,4400.0
2005-08-10 10:15:00,34.1,34.1,33.93,33.93,17600.0,32.0279,32.0279,31.8683,31.8683,17600.0
2005-08-10 10:20:00,33.94,33.94,33.85,33.85,24400.0,31.8777,31.8777,31.7931,31.7931,24400.0
2005-08-10 10:25:00,33.85,33.92,33.84,33.85,6000.0,31.7931,31.8589,31.7837,31.7931,6000.0
2005-08-10 10:30:00,33.87,33.98,33.87,33.98,3200.0,31.8119,31.9152,31.8119,31.9152,3200.0
2005-08-10 10:35:00,33.97,33.99,33.92,33.97,6000.0,31.9058,31.9246,31.8589,31.9058,6000.0
2005-08-10 10:40:00,33.95,34.0,33.95,34.0,1400.0,31.887,31.934,31.887,31.934,1400.0
2005-08-10 10:45:00,34.0,34.02,34.0,34.02,1200.0,31.934,31.9528,31.934,31.9528,1200.0
2005-08-10 10:50:00,34.02,34.04,34.02,34.04,800.0,31.9528,31.9716,31.9528,31.9716,800.0
2005-08-10 10:55:00,34.04,34.04,34.02,34.02,4200.0,31.9716,31.9716,31.9528,31.9528,4200.0
2005-08-10 11:00:00,34.0,34.1,34.0,34.1,5000.0,31.934,32.0279,31.934,32.0279,5000.0
2005-08-10 11:05:00,34.1,34.13,34.1,34.11,2400.0,32.0279,32.0561,32.0279,32.0373,2400.0
2005-08-10 11:10:00,34.12,34.16,34.12,34.16,4000.0,32.0467,32.0843,32.0467,32.0843,4000.0
2005-08-10 11:15:00,34.17,34.18,34.16,34.16,2200.0,32.0937,32.1031,32.0843,32.0843,2200.0
2005-08-10 11:20:00,34.16,34.16,34.13,34.13,4000.0,32.0843,32.0843,32.0561,32.0561,4000.0
2005-08-10 11:25:00,34.15,34.16,34.12,34.12,2400.0,32.0749,32.0843,32.0467,32.0467,2400.0
2005-08-10 11:30:00,34.13,34.13,34.05,34.1,13400.0,32.0561,32.0561,31.981,32.0279,13400.0
2005-08-10 11:35:00,34.12,34.15,34.12,34.13,4000.0,32.0467,32.0749,32.0467,32.0561,4000.0
2005-08-10 11:40:00,34.13,34.14,34.13,34.14,2400.0,32.0561,32.0655,32.0561,32.0655,2400.0
2005-08-10 11:45:00,34.15,34.15,34.15,34.15,1600.0,32.0749,32.0749,32.0749,32.0749,1600.0
2005-08-10 11:50:00,34.15,34.15,34.15,34.15,600.0,32.0749,32.0749,32.0749,32.0749,600.0
2005-08-10 11:55:00,34.14,34.15,34.14,34.15,3800.0,32.0655,32.0749,32.0655,32.0749,3800.0
2005-08-10 12:00:00,34.15,34.15,34.15,34.15,800.0,32.0749,32.0749,32.0749,32.0749,800.0
2005-08-10 12:05:00,34.14,34.15,34.14,34.15,2400.0,32.0655,32.0749,32.0655,32.0749,2400.0
2005-08-10 12:10:00,34.14,34.15,34.14,34.14,1000.0,32.0655,32.0749,32.0655,32.0655,1000.0
2005-08-10 12:15:00,34.14,34.14,34.12,34.12,400.0,32.0655,32.0655,32.0467,32.0467,400.0
2005-08-10 12:20:00,34.11,34.11,34.08,34.08,1600.0,32.0373,32.0373,32.0091,32.0091,1600.0
2005-08-10 12:25:00,34.08,34.08,34.05,34.07,1200.0,32.0091,32.0091,31.981,31.9998,1200.0
2005-08-10 12:30:00,34.07,34.07,34.07,34.07,0.0,31.9998,31.9998,31.9998,31.9998,0.0
2005-08-10 12:35:00,34.05,34.05,34.0,34.0,6800.0,31.981,31.981,31.934,31.934,6800.0
2005-08-10 12:40:00,34.01,34.01,34.0,34.0,1800.0,31.9434,31.9434,31.934,31.934,1800.0
2005-08-10 12:45:00,34.0,34.01,33.94,33.94,11000.0,31.934,31.9434,31.8777,31.8777,11000.0
2005-08-10 12:50:00,33.94,33.95,33.94,33.95,9200.0,31.8777,31.887,31.8777,31.887,9200.0
2005-08-10 12:55:00,33.97,33.97,33.94,33.95,3400.0,31.9058,31.9058,31.8777,31.887,3400.0
2005-08-10 13:00:00,33.94,33.94,33.94,33.94,3400.0,31.8777,31.8777,31.8777,31.8777,3400.0
2005-08-10 13:05:00,33.96,33.96,33.95,33.95,800.0,31.8964,31.8964,31.887,31.887,800.0
2005-08-10 13:10:00,33.94,33.94,33.94,33.94,600.0,31.8777,31.8777,31.8777,31.8777,600.0
2005-08-10 13:15:00,33.94,33.94,33.91,33.91,2200.0,31.8777,31.8777,31.8495,31.8495,2200.0
2005-08-10 13:20:00,33.91,33.91,33.91,33.91,2000.0,31.8495,31.8495,31.8495,31.8495,2000.0
2005-08-10 13:25:00,33.91,33.91,33.91,33.91,1200.0,31.8495,31.8495,31.8495,31.8495,1200.0
2005-08-10 13:30:00,33.91,33.91,33.9,33.9,1000.0,31.8495,31.8495,31.8401,31.8401,1000.0
2005-08-10 13:35:00,33.9,33.9,33.87,33.88,2800.0,31.8401,31.8401,31.8119,31.8213,2800.0
2005-08-10 13:40:00,33.85,33.85,33.85,33.85,1200.0,31.7931,31.7931,31.7931,31.7931,1200.0
2005-08-10 13:45:00,33.85,33.85,33.85,33.85,1400.0,31.7931,31.7931,31.7931,31.7931,1400.0
2005-08-10 13:50:00,33.85,33.85,33.85,33.85,4400.0,31.7931,31.7931,31.7931,31.7931,4400.0
2005-08-10 13:55:00,33.85,33.86,33.8,33.8,8000.0,31.7931,31.8025,31.7462,31.7462,8000.0
2005-08-10 14:00:00,33.8,33.8,33.8,33.8,1400.0,31.7462,31.7462,31.7462,31.7462,1400.0
2005-08-10 14:05:00,33.8,33.8,33.79,33.79,5800.0,31.7462,31.7462,31.7368,31.7368,5800.0
2005-08-10 14:10:00,33.79,33.79,33.79,33.79,4400.0,31.7368,31.7368,31.7368,31.7368,4400.0
2005-08-10 14:15:00,33.79,33.79,33.79,33.79,1600.0,31.7368,31.7368,31.7368,31.7368,1600.0
2005-08-10 14:20:00,33.79,33.79,33.79,33.79,2800.0,31.7368,31.7368,31.7368,31.7368,2800.0
2005-08-10 14:25:00,33.79,33.79,33.77,33.77,3800.0,31.7368,31.7368,31.718,31.718,3800.0
2005-08-10 14:30:00,33.76,33.76,33.76,33.76,200.0,31.7086,31.7086,31.7086,31.7086,200.0
2005-08-10 14:35:00,33.76,33.76,33.72,33.73,4400.0,31.7086,31.7086,31.671,31.6804,4400.0
2005-08-10 14:40:00,33.73,33.73,33.72,33.73,9600.0,31.6804,31.6804,31.671,31.6804,9600.0
2005-08-10 14:45:00,33.74,33.74,33.73,33.73,1400.0,31.6898,31.6898,31.6804,31.6804,1400.0
2005-08-10 14:50:00,33.73,33.74,33.73,33.73,2400.0,31.6804,31.6898,31.6804,31.6804,2400.0
2005-08-10 14:55:00,33.73,33.73,33.73,33.73,7800.0,31.6804,31.6804,31.6804,31.6804,7800.0
2005-08-10 15:00:00,33.73,33.74,33.73,33.73,9600.0,31.6804,31.6898,31.6804,31.6804,9600.0
2005-08-10 15:05:00,33.73,33.73,33.72,33.72,6200.0,31.6804,31.6804,31.671,31.671,6200.0
2005-08-10 15:10:00,33.72,33.72,33.72,33.72,2800.0,31.671,31.671,31.671,31.671,2800.0
2005-08-10 15:15:00,33.72,33.72,33.69,33.69,7200.0,31.671,31.671,31.6428,31.6428,7200.0
2005-08-10 15:20:00,33.69,33.7,33.6,33.6,21200.0,31.6428,31.6522,31.5583,31.5583,21200.0
2005-08-10 15:25:00,33.6,33.66,33.57,33.63,19000.0,31.5583,31.6147,31.5301,31.5865,19000.0
2005-08-10 15:30:00,33.63,33.63,33.6,33.6,6400.0,31.5865,31.5865,31.5583,31.5583,6400.0
2005-08-10 15:35:00,33.6,33.6,33.57,33.57,4800.0,31.5583,31.5583,31.5301,31.5301,4800.0
2005-08-10 15:40:00,33.58,33.58,33.57,33.57,4600.0,31.5395,31.5395,31.5301,31.5301,4600.0
2005-08-10 15:45:00,33.57,33.6,33.55,33.6,10800.0,31.5301,31.5583,31.5114,31.5583,10800.0
2005-08-10 15:50:00,33.59,33.63,33.59,33.63,8400.0,31.5489,31.5865,31.5489,31.5865,8400.0
2005-08-10 15:55:00,33.64,33.65,33.63,33.65,2800.0,31.5959,31.6053,31.5865,31.6053,2800.0
2005-08-11 09:35:00,33.8,33.81,33.8,33.81,3400.0,31.7462,31.7556,31.7462,31.7556,3400.0
2005-08-11 09:40:00,33.83,33.85,33.82,33.82,1200.0,31.7743,31.7931,31.7649,31.7649,1200.0
2005-08-11 09:45:00,33.83,33.93,33.83,33.93,3200.0,31.7743,31.8683,31.7743,31.8683,3200.0
2005-08-11 09:50:00,33.92,33.93,33.87,33.87,1000.0,31.8589,31.8683,31.8119,31.8119,1000.0
2005-08-11 09:55:00,33.87,33.87,33.81,33.84,1200.0,31.8119,31.8119,31.7556,31.7837,1200.0
2005-08-11 10:00:00,33.79,33.8,33.77,33.78,3000.0,31.7368,31.7462,31.718,31.7274,3000.0
2005-08-11 10:05:00,33.77,33.77,33.74,33.76,2000.0,31.718,31.718,31.6898,31.7086,2000.0
2005-08-11 10:10:00,33.77,33.84,33.77,33.83,2800.0,31.718,31.7837,31.718,31.7743,2800.0
2005-08-11 10:15:00,33.84,33.86,33.84,33.86,5600.0,31.7837,31.8025,31.7837,31.8025,5600.0
2005-08-11 10:20:00,33.85,33.85,33.83,33.85,3200.0,31.7931,31.7931,31.7743,31.7931,3200.0
2005-08-11 10:25:00,33.87,33.92,33.87,33.92,2800.0,31.8119,31.8589,31.8119,31.8589,2800.0
2005-08-11 10:30:00,33.93,33.96,33.93,33.96,1400.0,31.8683,31.8964,31.8683,31.8964,1400.0
2005-08-11 10:35:00,33.97,33.99,33.97,33.98,1800.0,31.9058,31.9246,31.9058,31.9152,1800.0
2005-08-11 10:40:00,33.98,33.99,33.97,33.98,3800.0,31.9152,31.9246,31.9058,31.9152,3800.0
2005-08-11 10:45:00,33.97,33.99,33.97,33.99,2600.0,31.9058,31.9246,31.9058,31.9246,2600.0
2005-08-11 10:50:00,33.98,34.04,33.98,34.04,2200.0,31.9152,31.9716,31.9152,31.9716,2200.0
2005-08-11 10:55:00,34.0,34.0,34.0,34.0,200.0,31.934,31.934,31.934,31.934,200.0
2005-08-11 11:00:00,33.99,33.99,33.99,33.99,600.0,31.9246,31.9246,31.9246,31.9246,600.0
2005-08-11 11:05:00,33.97,33.99,33.97,33.99,3400.0,31.9058,31.9246,31.9058,31.9246,3400.0
2005-08-11 11:10:00,33.95,33.95,33.85,33.85,2800.0,31.887,31.887,31.7931,31.7931,2800.0
2005-08-11 11:15:00,33.85,33.86,33.85,33.86,4200.0,31.7931,31.8025,31.7931,31.8025,4200.0
2005-08-11 11:20:00,33.86,33.86,33.85,33.85,600.0,31.8025,31.8025,31.7931,31.7931,600.0
2005-08-11 11:25:00,33.85,33.85,33.85,33.85,1200.0,31.7931,31.7931,31.7931,31.7931,1200.0
2005-08-11 11:30:00,33.85,33.88,33.85,33.88,1800.0,31.7931,31.8213,31.7931,31.8213,1800.0
2005-08-11 11:35:00,33.87,33.88,33.87,33.88,1200.0,31.8119,31.8213,31.8119,31.8213,1200.0
2005-08-11 11:40:00,33.87,33.88,33.85,33.87,3000.0,31.8119,31.8213,31.7931,31.8119,3000.0
2005-08-11 11:45:00,33.86,33.86,33.86,33.86,600.0,31.8025,31.8025,31.8025,31.8025,600.0
2005-08-11 11:50:00,33.87,33.87,33.87,33.87,2200.0,31.8119,31.8119,31.8119,31.8119,2200.0
2005-08-11 11:55:00,33.86,33.87,33.86,33.87,1200.0,31.8025,31.8119,31.8025,31.8119,1200.0
2005-08-11 12:00:00,33.85,33.9,33.85,33.9,1800.0,31.7931,31.8401,31.7931,31.8401,1800.0
2005-08-11 12:05:00,33.88,33.93,33.88,33.93,2400.0,31.8213,31.8683,31.8213,31.8683,2400.0
2005-08-11 12:10:00,33.91,33.91,33.91,33.91,600.0,31.8495,31.8495,31.8495,31.8495,600.0
2005-08-11 12:15:00,33.91,33.91,33.85,33.87,2200.0,31.8495,31.8495,31.7931,31.8119,2200.0
2005-08-11 12:20:00,33.85,33.85,33.83,33.83,1800.0,31.7931,31.7931,31.7743,31.7743,1800.0
2005-08-11 12:25:00,33.83,33.83,33.83,33.83,200.0,31.7743,31.7743,31.7743,31.7743,200.0
2005-08-11 12:30:00,33.84,33.85,33.84,33.85,800.0,31.7837,31.7931,31.7837,31.7931,800.0
2005-08-11 12:35:00,33.84,33.84,33.83,33.83,1200.0,31.7837,31.7837,31.7743,31.7743,1200.0
2005-08-11 12:40:00,33.83,33.84,33.83,33.84,1600.0,31.7743,31.7837,31.7743,31.7837,1600.0
2005-08-11 12:45:00,33.84,33.84,33.84,33.84,1000.0,31.7837,31.7837,31.7837,31.7837,1000.0
2005-08-11 12:50:00,33.84,33.84,33.84,33.84,600.0,31.7837,31.7837,31.7837,31.7837,600.0
2005-08-11 12:55:00,33.85,33.87,33.85,33.87,1400.0,31.7931,31.8119,31.7931,31.8119,1400.0
2005-08-11 13:00:00,33.88,33.88,33.88,33.88,200.0,31.8213,31.8213,31.8213,31.8213,200.0
2005-08-11 13:05:00,33.87,33.88,33.87,33.88,800.0,31.8119,31.8213,31.8119,31.8213,800.0
2005-08-11 13:10:00,33.88,33.88,33.87,33.87,1000.0,31.8213,31.8213,31.8119,31.8119,1000.0
2005-08-11 13:15:00,33.87,33.88,33.87,33.88,600.0,31.8119,31.8213,31.8119,31.8213,600.0
2005-08-11 13:20:00,33.88,33.88,33.88,33.88,200.0,31.8213,31.8213,31.8213,31.8213,200.0
2005-08-11 13:25:00,33.88,33.88,33.88,33.88,800.0,31.8213,31.8213,31.8213,31.8213,800.0
2005-08-11 13:30:00,33.88,33.88,33.88,33.88,600.0,31.8213,31.8213,31.8213,31.8213,600.0
2005-08-11 13:35:00,33.88,33.88,33.88,33.88,0.0,31.8213,31.8213,31.8213,31.8213,0.0
2005-08-11 13:40:00,33.87,33.87,33.84,33.85,800.0,31.8119,31.8119,31.7837,31.7931,800.0
2005-08-11 13:45:00,33.85,33.86,33.85,33.86,1400.0,31.7931,31.8025,31.7931,31.8025,1400.0
2005-08-11 13:50:00,33.85,33.85,33.84,33.84,1600.0,31.7931,31.7931,31.7837,31.7837,1600.0
2005-08-11 13:55:00,33.84,33.84,33.84,33.84,0.0,31.7837,31.7837,31.7837,31.7837,0.0
2005-08-11 14:00:00,33.84,33.84,33.83,33.84,2000.0,31.7837,31.7837,31.7743,31.7837,2000.0
2005-08-11 14:05:00,33.82,33.83,33.82,33.83,2800.0,31.7649,31.7743,31.7649,31.7743,2800.0
2005-08-11 14:10:00,33.84,33.87,33.84,33.86,2000.0,31.7837,31.8119,31.7837,31.8025,2000.0
2005-08-11 14:15:00,33.88,33.9,33.88,33.9,1800.0,31.8213,31.8401,31.8213,31.8401,1800.0
2005-08-11 14:20:00,33.9,33.94,33.9,33.94,1600.0,31.8401,31.8777,31.8401,31.8777,1600.0
2005-08-11 14:25:00,33.96,33.98,33.96,33.98,1000.0,31.8964,31.9152,31.8964,31.9152,1000.0
2005-08-11 14:30:00,33.98,33.99,33.98,33.99,2200.0,31.9152,31.9246,31.9152,31.9246,2200.0
2005-08-11 14:35:00,33.96,33.97,33.92,33.93,4600.0,31.8964,31.9058,31.8589,31.8683,4600.0
2005-08-11 14:40:00,33.93,33.93,33.92,33.92,1600.0,31.8683,31.8683,31.8589,31.8589,1600.0
2005-08-11 14:45:00,33.92,33.92,33.92,33.92,800.0,31.8589,31.8589,31.8589,31.8589,800.0
2005-08-11 14:50:00,33.92,33.92,33.92,33.92,1000.0,31.8589,31.8589,31.8589,31.8589,1000.0
2005-08-11 14:55:00,33.92,33.92,33.88,33.88,1600.0,31.8589,31.8589,31.8213,31.8213,1600.0
2005-08-11 15:00:00,33.86,33.88,33.84,33.84,5400.0,31.8025,31.8213,31.7837,31.7837,5400.0
2005-08-11 15:05:00,33.85,33.88,33.84,33.88,3600.0,31.7931,31.8213,31.7837,31.8213,3600.0
2005-08-11 15:10:00,33.87,33.92,33.87,33.9,3800.0,31.8119,31.8589,31.8119,31.8401,3800.0
2005-08-11 15:15:00,33.9,33.98,33.9,33.98,4600.0,31.8401,31.9152,31.8401,31.9152,4600.0
2005-08-11 15:20:00,33.99,34.06,33.99,34.06,3000.0,31.9246,31.9904,31.9246,31.9904,3000.0
2005-08-11 15:25:00,34.03,34.05,34.01,34.04,7000.0,31.9622,31.981,31.9434,31.9716,7000.0
2005-08-11 15:30:00,34.02,34.03,33.98,33.98,1800.0,31.9528,31.9622,31.9152,31.9152,1800.0
2005-08-11 15:35:00,33.98,33.98,33.96,33.97,8400.0,31.9152,31.9152,31.8964,31.9058,8400.0
2005-08-11 15:40:00,33.97,34.07,33.97,34.05,12800.0,31.9058,31.9998,31.9058,31.981,12800.0
2005-08-11 15:45:00,34.05,34.1,34.02,34.1,9200.0,31.981,32.0279,31.9528,32.0279,9200.0
2005-08-11 15:50:00,34.08,34.09,34.07,34.07,6400.0,32.0091,32.0185,31.9998,31.9998,6400.0
2005-08-11 15:55:00,34.07,34.07,34.02,34.05,10000.0,31.9998,31.9998,31.9528,31.981,10000.0
2005-08-12 09:30:00,34.02,34.04,34.02,34.04,1600.0,31.9528,31.9716,31.9528,31.9716,1600.0
2005-08-12 09:35:00,33.99,33.99,33.99,33.99,200.0,31.9246,31.9246,31.9246,31.9246,200.0
2005-08-12 09:40:00,33.95,33.95,33.93,33.93,1400.0,31.887,31.887,31.8683,31.8683,1400.0
2005-08-12 09:45:00,33.93,33.93,33.93,33.93,400.0,31.8683,31.8683,31.8683,31.8683,400.0
2005-08-12 09:50:00,33.9,33.92,33.88,33.9,5000.0,31.8401,31.8589,31.8213,31.8401,5000.0
2005-08-12 09:55:00,33.88,33.9,33.88,33.89,5800.0,31.8213,31.8401,31.8213,31.8307,5800.0
2005-08-12 10:00:00,33.88,33.88,33.84,33.84,2400.0,31.8213,31.8213,31.7837,31.7837,2400.0
2005-08-12 10:05:00,33.85,33.88,33.85,33.88,3600.0,31.7931,31.8213,31.7931,31.8213,3600.0
2005-08-12 10:10:00,33.94,34.02,33.91,34.02,2800.0,31.8777,31.9528,31.8495,31.9528,2800.0
2005-08-12 10:15:00,34.02,34.02,34.02,34.02,3800.0,31.9528,31.9528,31.9528,31.9528,3800.0
2005-08-12 10:20:00,34.02,34.02,33.96,33.96,1800.0,31.9528,31.9528,31.8964,31.8964,1800.0
2005-08-12 10:25:00,33.93,33.96,33.92,33.93,1200.0,31.8683,31.8964,31.8589,31.8683,1200.0
2005-08-12 10:30:00,33.92,33.92,33.88,33.88,3000.0,31.8589,31.8589,31.8213,31.8213,3000.0
2005-08-12 10:35:00,33.88,33.88,33.86,33.87,1000.0,31.8213,31.8213,31.8025,31.8119,1000.0
2005-08-12 10:40:00,33.86,33.87,33.85,33.85,5200.0,31.8025,31.8119,31.7931,31.7931,5200.0
2005-08-12 10:45:00,33.86,33.86,33.85,33.85,1600.0,31.8025,31.8025,31.7931,31.7931,1600.0
2005-08-12 10:50:00,33.85,33.86,33.85,33.86,800.0,31.7931,31.8025,31.7931,31.8025,800.0
2005-08-12 10:55:00,33.85,33.87,33.85,33.87,2400.0,31.7931,31.8119,31.7931,31.8119,2400.0
2005-08-12 11:00:00,33.87,33.9,33.87,33.88,1800.0,31.8119,31.8401,31.8119,31.8213,1800.0
2005-08-12 11:05:00,33.88,33.88,33.88,33.88,800.0,31.8213,31.8213,31.8213,31.8213,800.0
2005-08-12 11:10:00,33.88,33.88,33.87,33.87,1000.0,31.8213,31.8213,31.8119,31.8119,1000.0
2005-08-12 11:15:00,33.87,33.87,33.85,33.85,1800.0,31.8119,31.8119,31.7931,31.7931,1800.0
2005-08-12 11:20:00,33.85,33.85,33.85,33.85,2200.0,31.7931,31.7931,31.7931,31.7931,2200.0
2005-08-12 11:25:00,33.85,33.86,33.85,33.86,1400.0,31.7931,31.8025,31.7931,31.8025,1400.0
2005-08-12 11:30:00,33.84,33.84,33.84,33.84,1200.0,31.7837,31.7837,31.7837,31.7837,1200.0
2005-08-12 11:35:00,33.84,33.84,33.84,33.84,3000.0,31.7837,31.7837,31.7837,31.7837,3000.0
2005-08-12 11:40:00,33.84,33.85,33.84,33.85,800.0,31.7837,31.7931,31.7837,31.7931,800.0
2005-08-12 11:45:00,33.85,33.88,33.85,33.85,1200.0,31.7931,31.8213,31.7931,31.7931,1200.0
2005-08-12 11:50:00,33.86,33.86,33.85,33.86,1400.0,31.8025,31.8025,31.7931,31.8025,1400.0
2005-08-12 11:55:00,33.85,33.92,33.85,33.88,2600.0,31.7931,31.8589,31.7931,31.8213,2600.0
2005-08-12 12:00:00,33.88,33.88,33.87,33.88,1200.0,31.8213,31.8213,31.8119,31.8213,1200.0
2005-08-12 12:05:00,33.87,33.88,33.87,33.88,2000.0,31.8119,31.8213,31.8119,31.8213,2000.0
2005-08-12 12:10:00,33.88,33.95,33.88,33.93,2600.0,31.8213,31.887,31.8213,31.8683,2600.0
2005-08-12 12:15:00,33.94,33.98,33.94,33.97,4200.0,31.8777,31.9152,31.8777,31.9058,4200.0
2005-08-12 12:20:00,33.95,33.96,33.91,33.91,2800.0,31.887,31.8964,31.8495,31.8495,2800.0
2005-08-12 12:25:00,33.91,33.91,33.91,33.91,200.0,31.8495,31.8495,31.8495,31.8495,200.0
2005-08-12 12:30:00,33.91,33.91,33.9,33.9,600.0,31.8495,31.8495,31.8401,31.8401,600.0
2005-08-12 12:35:00,33.9,33.9,33.9,33.9,0.0,31.8401,31.8401,31.8401,31.8401,0.0
2005-08-12 12:40:00,33.9,33.9,33.9,33.9,6800.0,31.8401,31.8401,31.8401,31.8401,6800.0
2005-08-12 12:45:00,33.9,33.92,33.9,33.92,7600.0,31.8401,31.8589,31.8401,31.8589,7600.0
2005-08-12 12:50:00,33.92,33.93,33.92,33.93,2600.0,31.8589,31.8683,31.8589,31.8683,2600.0
2005-08-12 12:55:00,33.93,33.93,33.92,33.92,3400.0,31.8683,31.8683,31.8589,31.8589,3400.0
2005-08-12 13:00:00,33.91,33.91,33.91,33.91,800.0,31.8495,31.8495,31.8495,31.8495,800.0
2005-08-12 13:05:00,33.92,33.92,33.92,33.92,200.0,31.8589,31.8589,31.8589,31.8589,200.0
2005-08-12 13:10:00,33.92,33.92,33.91,33.91,2000.0,31.8589,31.8589,31.8495,31.8495,2000.0
2005-08-12 13:15:00,33.91,33.92,33.91,33.92,800.0,31.8495,31.8589,31.8495,31.8589,800.0
2005-08-12 13:20:00,33.92,33.92,33.91,33.91,2400.0,31.8589,31.8589,31.8495,31.8495,2400.0
2005-08-12 13:25:00,33.91,33.91,33.91,33.91,1000.0,31.8495,31.8495,31.8495,31.8495,1000.0
2005-08-12 13:30:00,33.91,33.91,33.9,33.9,2000.0,31.8495,31.8495,31.8401,31.8401,2000.0
2005-08-12 13:35:00,33.91,33.91,33.91,33.91,1800.0,31.8495,31.8495,31.8495,31.8495,1800.0
2005-08-12 13:40:00,33.91,33.91,33.91,33.91,1200.0,31.8495,31.8495,31.8495,31.8495,1200.0
2005-08-12 13:45:00,33.91,33.91,33.91,33.91,600.0,31.8495,31.8495,31.8495,31.8495,600.0
2005-08-12 13:50:00,33.91,33.93,33.9,33.92,10800.0,31.8495,31.8683,31.8401,31.8589,10800.0
2005-08-12 13:55:00,33.92,33.92,33.89,33.89,3600.0,31.8589,31.8589,31.8307,31.8307,3600.0
2005-08-12 14:00:00,33.87,33.88,33.87,33.87,4400.0,31.8119,31.8213,31.8119,31.8119,4400.0
2005-08-12 14:05:00,33.87,33.91,33.87,33.91,3000.0,31.8119,31.8495,31.8119,31.8495,3000.0
2005-08-12 14:10:00,33.91,33.91,33.88,33.88,1000.0,31.8495,31.8495,31.8213,31.8213,1000.0
2005-08-12 14:15:00,33.88,33.88,33.88,33.88,200.0,31.8213,31.8213,31.8213,31.8213,200.0
2005-08-12 14:20:00,33.87,33.88,33.87,33.88,2400.0,31.8119,31.8213,31.8119,31.8213,2400.0
2005-08-12 14:25:00,33.88,33.88,33.88,33.88,400.0,31.8213,31.8213,31.8213,31.8213,400.0
2005-08-12 14:30:00,33.88,33.88,33.88,33.88,2200.0,31.8213,31.8213,31.8213,31.8213,2200.0
2005-08-12 14:35:00,33.88,33.89,33.88,33.89,1400.0,31.8213,31.8307,31.8213,31.8307,1400.0
2005-08-12 14:40:00,33.89,33.89,33.89,33.89,400.0,31.8307,31.8307,31.8307,31.8307,400.0
2005-08-12 14:45:00,33.88,33.88,33.88,33.88,600.0,31.8213,31.8213,31.8213,31.8213,600.0
2005-08-12 14:50:00,33.88,33.88,33.88,33.88,1400.0,31.8213,31.8213,31.8213,31.8213,1400.0
2005-08-12 14:55:00,33.87,33.87,33.81,33.81,4800.0,31.8119,31.8119,31.7556,31.7556,4800.0
2005-08-12 15:00:00,33.82,33.82,33.8,33.82,2200.0,31.7649,31.7649,31.7462,31.7649,2200.0
2005-08-12 15:05:00,33.82,33.84,33.82,33.83,1800.0,31.7649,31.7837,31.7649,31.7743,1800.0
2005-08-12 15:10:00,33.83,33.84,33.83,33.84,1600.0,31.7743,31.7837,31.7743,31.7837,1600.0
2005-08-12 15:15:00,33.84,33.87,33.83,33.87,4200.0,31.7837,31.8119,31.7743,31.8119,4200.0
2005-08-12 15:20:00,33.85,33.9,33.85,33.9,2200.0,31.7931,31.8401,31.7931,31.8401,2200.0
2005-08-12 15:25:00,33.9,33.93,33.89,33.9,14200.0,31.8401,31.8683,31.8307,31.8401,14200.0
2005-08-12 15:30:00,33.9,33.92,33.9,33.92,5400.0,31.8401,31.8589,31.8401,31.8589,5400.0
2005-08-12 15:35:00,33.92,33.93,33.91,33.92,8600.0,31.8589,31.8683,31.8495,31.8589,8600.0
2005-08-12 15:40:00,33.93,33.93,33.91,33.91,5200.0,31.8683,31.8683,31.8495,31.8495,5200.0
2005-08-12 15:45:00,33.91,33.91,33.89,33.89,3000.0,31.8495,31.8495,31.8307,31.8307,3000.0
2005-08-12 15:50:00,33.9,33.9,33.89,33.9,10800.0,31.8401,31.8401,31.8307,31.8401,10800.0
2005-08-12 15:55:00,33.9,33.9,33.89,33.9,7800.0,31.8401,31.8401,31.8307,31.8401,7800.0
2005-08-15 09:30:00,33.71,33.71,33.66,33.71,7000.0,31.6805,31.6805,31.6335,31.6805,7000.0
2005-08-15 09:35:00,33.71,33.71,33.71,33.71,800.0,31.6805,31.6805,31.6805,31.6805,800.0
2005-08-15 09:40:00,33.72,33.76,33.72,33.72,2800.0,31.6899,31.7275,31.6899,31.6899,2800.0
2005-08-15 09:45:00,33.68,33.68,33.6,33.6,2400.0,31.6523,31.6523,31.5771,31.5771,2400.0
2005-08-15 09:50:00,33.6,33.6,33.38,33.38,12000.0,31.5771,31.5771,31.3704,31.3704,12000.0
2005-08-15 09:55:00,33.38,33.46,33.38,33.46,3800.0,31.3704,31.4455,31.3704,31.4455,3800.0
2005-08-15 10:00:00,33.45,33.48,33.45,33.48,1800.0,31.4362,31.4643,31.4362,31.4643,1800.0
2005-08-15 10:05:00,33.48,33.54,33.48,33.54,3600.0,31.4643,31.5207,31.4643,31.5207,3600.0
2005-08-15 10:10:00,33.53,33.54,33.52,33.52,1400.0,31.5113,31.5207,31.5019,31.5019,1400.0
2005-08-15 10:15:00,33.52,33.52,33.47,33.5,4200.0,31.5019,31.5019,31.4549,31.4831,4200.0
2005-08-15 10:20:00,33.52,33.52,33.47,33.49,8400.0,31.5019,31.5019,31.4549,31.4737,8400.0
2005-08-15 10:25:00,33.48,33.52,33.45,33.46,5000.0,31.4643,31.5019,31.4362,31.4455,5000.0
2005-08-15 10:30:00,33.46,33.46,33.46,33.46,1000.0,31.4455,31.4455,31.4455,31.4455,1000.0
2005-08-15 10:35:00,33.46,33.5,33.46,33.5,5600.0,31.4455,31.4831,31.4455,31.4831,5600.0
2005-08-15 10:40:00,33.51,33.55,33.51,33.55,2200.0,31.4925,31.5301,31.4925,31.5301,2200.0
2005-08-15 10:45:00,33.53,33.53,33.53,33.53,1000.0,31.5113,31.5113,31.5113,31.5113,1000.0
2005-08-15 10:50:00,33.53,33.54,33.52,33.52,1600.0,31.5113,31.5207,31.5019,31.5019,1600.0
2005-08-15 10:55:00,33.52,33.52,33.52,33.52,200.0,31.5019,31.5019,31.5019,31.5019,200.0
2005-08-15 11:00:00,33.52,33.52,33.52,33.52,200.0,31.5019,31.5019,31.5019,31.5019,200.0
2005-08-15 11:05:00,33.52,33.52,33.37,33.37,9800.0,31.5019,31.5019,31.361,31.361,9800.0
2005-08-15 11:10:00,33.38,33.42,33.36,33.39,3600.0,31.3704,31.408,31.3516,31.3798,3600.0
2005-08-15 11:15:00,33.4,33.43,33.4,33.43,1000.0,31.3892,31.4174,31.3892,31.4174,1000.0
2005-08-15 11:20:00,33.44,33.45,33.44,33.45,600.0,31.4268,31.4362,31.4268,31.4362,600.0
2005-08-15 11:25:00,33.45,33.45,33.45,33.45,800.0,31.4362,31.4362,31.4362,31.4362,800.0
2005-08-15 11:30:00,33.46,33.46,33.46,33.46,3800.0,31.4455,31.4455,31.4455,31.4455,3800.0
2005-08-15 11:35:00,33.48,33.52,33.48,33.52,600.0,31.4643,31.5019,31.4643,31.5019,600.0
2005-08-15 11:40:00,33.52,33.52,33.51,33.51,2000.0,31.5019,31.5019,31.4925,31.4925,2000.0
2005-08-15 11:45:00,33.52,33.52,33.52,33.52,6800.0,31.5019,31.5019,31.5019,31.5019,6800.0
2005-08-15 11:50:00,33.52,33.52,33.52,33.52,200.0,31.5019,31.5019,31.5019,31.5019,200.0
2005-08-15 11:55:00,33.52,33.52,33.52,33.52,0.0,31.5019,31.5019,31.5019,31.5019,0.0
2005-08-15 12:00:00,33.51,33.52,33.49,33.49,5000.0,31.4925,31.5019,31.4737,31.4737,5000.0
2005-08-15 12:05:00,33.49,33.5,33.49,33.5,1600.0,31.4737,31.4831,31.4737,31.4831,1600.0
2005-08-15 12:10:00,33.51,33.51,33.49,33.49,1000.0,31.4925,31.4925,31.4737,31.4737,1000.0
2005-08-15 12:15:00,33.51,33.52,33.5,33.52,4000.0,31.4925,31.5019,31.4831,31.5019,4000.0
2005-08-15 12:20:00,33.52,33.54,33.52,33.52,5600.0,31.5019,31.5207,31.5019,31.5019,5600.0
2005-08-15 12:25:00,33.52,33.53,33.49,33.53,26400.0,31.5019,31.5113,31.4737,31.5113,26400.0
2005-08-15 12:30:00,33.54,33.6,33.53,33.6,9800.0,31.5207,31.5771,31.5113,31.5771,9800.0
2005-08-15 12:35:00,33.6,33.65,33.6,33.65,10800.0,31.5771,31.6241,31.5771,31.6241,10800.0
2005-08-15 12:40:00,33.67,33.67,33.64,33.65,7000.0,31.6429,31.6429,31.6147,31.6241,7000.0
2005-08-15 12:45:00,33.65,33.65,33.63,33.64,2600.0,31.6241,31.6241,31.6053,31.6147,2600.0
2005-08-15 12:50:00,33.64,33.64,33.64,33.64,0.0,31.6147,31.6147,31.6147,31.6147,0.0
2005-08-15 12:55:00,33.63,33.63,33.62,33.62,1400.0,31.6053,31.6053,31.5959,31.5959,1400.0
2005-08-15 13:00:00,33.62,33.62,33.62,33.62,200.0,31.5959,31.5959,31.5959,31.5959,200.0
2005-08-15 13:05:00,33.62,33.63,33.6,33.62,5000.0,31.5959,31.6053,31.5771,31.5959,5000.0
2005-08-15 13:10:00,33.62,33.62,33.62,33.62,400.0,31.5959,31.5959,31.5959,31.5959,400.0
2005-08-15 13:15:00,33.63,33.63,33.54,33.61,8600.0,31.6053,31.6053,31.5207,31.5865,8600.0
2005-08-15 13:20:00,33.62,33.65,33.62,33.65,3000.0,31.5959,31.6241,31.5959,31.6241,3000.0
2005-08-15 13:25:00,33.65,33.65,33.65,33.65,800.0,31.6241,31.6241,31.6241,31.6241,800.0
2005-08-15 13:30:00,33.64,33.67,33.63,33.63,4400.0,31.6147,31.6429,31.6053,31.6053,4400.0
2005-08-15 13:35:00,33.63,33.67,33.63,33.67,2400.0,31.6053,31.6429,31.6053,31.6429,2400.0
2005-08-15 13:40:00,33.65,33.65,33.65,33.65,800.0,31.6241,31.6241,31.6241,31.6241,800.0
2005-08-15 13:45:00,33.64,33.65,33.63,33.63,5000.0,31.6147,31.6241,31.6053,31.6053,5000.0
2005-08-15 13:50:00,33.65,33.65,33.65,33.65,200.0,31.6241,31.6241,31.6241,31.6241,200.0
2005-08-15 13:55:00,33.65,33.65,33.65,33.65,0.0,31.6241,31.6241,31.6241,31.6241,0.0
2005-08-15 14:00:00,33.63,33.63,33.63,33.63,600.0,31.6053,31.6053,31.6053,31.6053,600.0
2005-08-15 14:05:00,33.63,33.64,33.63,33.64,1000.0,31.6053,31.6147,31.6053,31.6147,1000.0
2005-08-15 14:10:00,33.65,33.65,33.64,33.65,1800.0,31.6241,31.6241,31.6147,31.6241,1800.0
2005-08-15 14:15:00,33.66,33.66,33.66,33.66,400.0,31.6335,31.6335,31.6335,31.6335,400.0
2005-08-15 14:20:00,33.66,33.66,33.65,33.66,1000.0,31.6335,31.6335,31.6241,31.6335,1000.0
2005-08-15 14:25:00,33.67,33.7,33.67,33.69,3400.0,31.6429,31.6711,31.6429,31.6617,3400.0
2005-08-15 14:30:00,33.69,33.69,33.69,33.69,0.0,31.6617,31.6617,31.6617,31.6617,0.0
2005-08-15 14:35:00,33.68,33.68,33.66,33.66,1400.0,31.6523,31.6523,31.6335,31.6335,1400.0
2005-08-15 14:40:00,33.67,33.67,33.64,33.64,1400.0,31.6429,31.6429,31.6147,31.6147,1400.0
2005-08-15 14:45:00,33.63,33.63,33.63,33.63,600.0,31.6053,31.6053,31.6053,31.6053,600.0
2005-08-15 14:50:00,33.63,33.63,33.62,33.62,5200.0,31.6053,31.6053,31.5959,31.5959,5200.0
2005-08-15 14:55:00,33.63,33.63,33.63,33.63,600.0,31.6053,31.6053,31.6053,31.6053,600.0
2005-08-15 15:00:00,33.63,33.63,33.63,33.63,600.0,31.6053,31.6053,31.6053,31.6053,600.0
2005-08-15 15:05:00,33.63,33.63,33.63,33.63,1400.0,31.6053,31.6053,31.6053,31.6053,1400.0
2005-08-15 15:10:00,33.63,33.63,33.62,33.62,1000.0,31.6053,31.6053,31.5959,31.5959,1000.0
2005-08-15 15:15:00,33.62,33.62,33.62,33.62,0.0,31.5959,31.5959,31.5959,31.5959,0.0
2005-08-15 15:20:00,33.63,33.63,33.63,33.63,4200.0,31.6053,31.6053,31.6053,31.6053,4200.0
2005-08-15 15:25:00,33.63,33.63,33.59,33.59,10200.0,31.6053,31.6053,31.5677,31.5677,10200.0
2005-08-15 15:30:00,33.58,33.59,33.58,33.59,2800.0,31.5583,31.5677,31.5583,31.5677,2800.0
2005-08-15 15:35:00,33.59,33.59,33.59,33.59,3400.0,31.5677,31.5677,31.5677,31.5677,3400.0
2005-08-15 15:40:00,33.59,33.59,33.59,33.59,2600.0,31.5677,31.5677,31.5677,31.5677,2600.0
2005-08-15 15:45:00,33.59,33.59,33.59,33.59,4600.0,31.5677,31.5677,31.5677,31.5677,4600.0
2005-08-15 15:50:00,33.59,33.59,33.59,33.59,8000.0,31.5677,31.5677,31.5677,31.5677,8000.0
2005-08-15 15:55:00,33.59,33.59,33.56,33.56,6400.0,31.5677,31.5677,31.5395,31.5395,6400.0
2005-08-16 09:30:00,33.45,33.55,33.43,33.55,6600.0,31.4362,31.5301,31.4174,31.5301,6600.0
2005-08-16 09:35:00,33.55,33.56,33.55,33.55,3200.0,31.5301,31.5395,31.5301,31.5301,3200.0
2005-08-16 09:40:00,33.5,33.54,33.47,33.48,2600.0,31.4831,31.5207,31.4549,31.4643,2600.0
2005-08-16 09:45:00,33.44,33.55,33.44,33.48,1800.0,31.4268,31.5301,31.4268,31.4643,1800.0
2005-08-16 09:50:00,33.44,33.55,33.44,33.49,2800.0,31.4268,31.5301,31.4268,31.4737,2800.0
2005-08-16 09:55:00,33.49,33.52,33.48,33.52,2000.0,31.4737,31.5019,31.4643,31.5019,2000.0
2005-08-16 10:00:00,33.52,33.52,33.44,33.44,2800.0,31.5019,31.5019,31.4268,31.4268,2800.0
2005-08-16 10:05:00,33.44,33.44,33.38,33.38,3800.0,31.4268,31.4268,31.3704,31.3704,3800.0
2005-08-16 10:10:00,33.37,33.37,33.29,33.29,7800.0,31.361,31.361,31.2858,31.2858,7800.0
2005-08-16 10:15:00,33.29,33.4,33.29,33.4,38800.0,31.2858,31.3892,31.2858,31.3892,38800.0
2005-08-16 10:20:00,33.4,33.42,33.37,33.37,4000.0,31.3892,31.408,31.361,31.361,4000.0
2005-08-16 10:25:00,33.37,33.38,33.31,33.35,3200.0,31.361,31.3704,31.3046,31.3422,3200.0
2005-08-16 10:30:00,33.34,33.34,33.34,33.34,1800.0,31.3328,31.3328,31.3328,31.3328,1800.0
2005-08-16 10:35:00,33.34,33.34,33.33,33.34,1000.0,31.3328,31.3328,31.3234,31.3328,1000.0
2005-08-16 10:40:00,33.34,33.38,33.34,33.38,3200.0,31.3328,31.3704,31.3328,31.3704,3200.0
2005-08-16 10:45:00,33.4,33.45,33.38,33.38,5800.0,31.3892,31.4362,31.3704,31.3704,5800.0
2005-08-16 10:50:00,33.38,33.46,33.38,33.45,2400.0,31.3704,31.4455,31.3704,31.4362,2400.0
2005-08-16 10:55:00,33.45,33.49,33.44,33.49,3800.0,31.4362,31.4737,31.4268,31.4737,3800.0
2005-08-16 11:00:00,33.48,33.49,33.47,33.48,5400.0,31.4643,31.4737,31.4549,31.4643,5400.0
2005-08-16 11:05:00,33.49,33.52,33.48,33.52,1000.0,31.4737,31.5019,31.4643,31.5019,1000.0
2005-08-16 11:10:00,33.58,33.58,33.49,33.49,5800.0,31.5583,31.5583,31.4737,31.4737,5800.0
2005-08-16 11:15:00,33.5,33.51,33.5,33.51,1400.0,31.4831,31.4925,31.4831,31.4925,1400.0
2005-08-16 11:20:00,33.51,33.57,33.51,33.55,1200.0,31.4925,31.5489,31.4925,31.5301,1200.0
2005-08-16 11:25:00,33.52,33.52,33.51,33.51,1400.0,31.5019,31.5019,31.4925,31.4925,1400.0
2005-08-16 11:30:00,33.51,33.51,33.51,33.51,1000.0,31.4925,31.4925,31.4925,31.4925,1000.0
2005-08-16 11:35:00,33.51,33.52,33.51,33.51,11800.0,31.4925,31.5019,31.4925,31.4925,11800.0
2005-08-16 11:40:00,33.51,33.59,33.51,33.55,5000.0,31.4925,31.5677,31.4925,31.5301,5000.0
2005-08-16 11:45:00,33.55,33.55,33.54,33.54,5200.0,31.5301,31.5301,31.5207,31.5207,5200.0
2005-08-16 11:50:00,33.54,33.54,33.54,33.54,0.0,31.5207,31.5207,31.5207,31.5207,0.0
2005-08-16 11:55:00,33.5,33.54,33.5,33.54,3400.0,31.4831,31.5207,31.4831,31.5207,3400.0
2005-08-16 12:00:00,33.54,33.54,33.52,33.54,600.0,31.5207,31.5207,31.5019,31.5207,600.0
2005-08-16 12:05:00,33.54,33.54,33.54,33.54,0.0,31.5207,31.5207,31.5207,31.5207,0.0
2005-08-16 12:10:00,33.52,33.52,33.52,33.52,800.0,31.5019,31.5019,31.5019,31.5019,800.0
2005-08-16 12:15:00,33.52,33.52,33.52,33.52,1000.0,31.5019,31.5019,31.5019,31.5019,1000.0
2005-08-16 12:20:00,33.52,33.52,33.52,33.52,800.0,31.5019,31.5019,31.5019,31.5019,800.0
2005-08-16 12:25:00,33.54,33.54,33.54,33.54,200.0,31.5207,31.5207,31.5207,31.5207,200.0
2005-08-16 12:30:00,33.54,33.54,33.54,33.54,0.0,31.5207,31.5207,31.5207,31.5207,0.0
2005-08-16 12:35:00,33.54,33.54,33.54,33.54,400.0,31.5207,31.5207,31.5207,31.5207,400.0
2005-08-16 12:40:00,33.54,33.55,33.54,33.55,400.0,31.5207,31.5301,31.5207,31.5301,400.0
2005-08-16 12:45:00,33.55,33.64,33.55,33.63,4200.0,31.5301,31.6147,31.5301,31.6053,4200.0
2005-08-16 12:50:00,33.63,33.63,33.63,33.63,400.0,31.6053,31.6053,31.6053,31.6053,400.0
2005-08-16 12:55:00,33.63,33.63,33.63,33.63,200.0,31.6053,31.6053,31.6053,31.6053,200.0
2005-08-16 13:00:00,33.63,33.63,33.63,33.63,400.0,31.6053,31.6053,31.6053,31.6053,400.0
2005-08-16 13:05:00,33.63,33.63,33.62,33.62,1400.0,31.6053,31.6053,31.5959,31.5959,1400.0
2005-08-16 13:10:00,33.62,33.62,33.62,33.62,0.0,31.5959,31.5959,31.5959,31.5959,0.0
2005-08-16 13:15:00,33.63,33.63,33.62,33.62,2200.0,31.6053,31.6053,31.5959,31.5959,2200.0
2005-08-16 13:20:00,33.61,33.61,33.6,33.6,1600.0,31.5865,31.5865,31.5771,31.5771,1600.0
2005-08-16 13:25:00,33.6,33.6,33.6,33.6,400.0,31.5771,31.5771,31.5771,31.5771,400.0
2005-08-16 13:30:00,33.58,33.58,33.57,33.58,3400.0,31.5583,31.5583,31.5489,31.5583,3400.0
2005-08-16 13:35:00,33.57,33.57,33.52,33.52,1400.0,31.5489,31.5489,31.5019,31.5019,1400.0
2005-08-16 13:40:00,33.52,33.52,33.52,33.52,0.0,31.5019,31.5019,31.5019,31.5019,0.0
2005-08-16 13:45:00,33.52,33.52,33.52,33.52,200.0,31.5019,31.5019,31.5019,31.5019,200.0
2005-08-16 13:50:00,33.52,33.52,33.52,33.52,1600.0,31.5019,31.5019,31.5019,31.5019,1600.0
2005-08-16 13:55:00,33.52,33.52,33.52,33.52,0.0,31.5019,31.5019,31.5019,31.5019,0.0
2005-08-16 14:00:00,33.52,33.52,33.49,33.49,7200.0,31.5019,31.5019,31.4737,31.4737,7200.0
2005-08-16 14:05:00,33.49,33.49,33.42,33.47,7400.0,31.4737,31.4737,31.408,31.4549,7400.0
2005-08-16 14:10:00,33.46,33.46,33.37,33.37,5400.0,31.4455,31.4455,31.361,31.361,5400.0
2005-08-16 14:15:00,33.37,33.37,33.33,33.34,4000.0,31.361,31.361,31.3234,31.3328,4000.0
2005-08-16 14:20:00,33.34,33.37,33.34,33.36,4800.0,31.3328,31.361,31.3328,31.3516,4800.0
2005-08-16 14:25:00,33.37,33.37,33.33,33.33,1400.0,31.361,31.361,31.3234,31.3234,1400.0
2005-08-16 14:30:00,33.33,33.41,33.33,33.4,5800.0,31.3234,31.3986,31.3234,31.3892,5800.0
2005-08-16 14:35:00,33.38,33.4,33.38,33.4,1200.0,31.3704,31.3892,31.3704,31.3892,1200.0
2005-08-16 14:40:00,33.39,33.4,33.36,33.36,4800.0,31.3798,31.3892,31.3516,31.3516,4800.0
2005-08-16 14:45:00,33.36,33.36,33.36,33.36,200.0,31.3516,31.3516,31.3516,31.3516,200.0
2005-08-16 14:50:00,33.35,33.35,33.34,33.34,1800.0,31.3422,31.3422,31.3328,31.3328,1800.0
2005-08-16 14:55:00,33.34,33.35,33.34,33.35,5000.0,31.3328,31.3422,31.3328,31.3422,5000.0
2005-08-16 15:00:00,33.35,33.35,33.34,33.35,1800.0,31.3422,31.3422,31.3328,31.3422,1800.0
2005-08-16 15:05:00,33.35,33.36,33.35,33.35,2600.0,31.3422,31.3516,31.3422,31.3422,2600.0
2005-08-16 15:10:00,33.35,33.35,33.35,33.35,400.0,31.3422,31.3422,31.3422,31.3422,400.0
2005-08-16 15:15:00,33.34,33.35,33.34,33.34,2400.0,31.3328,31.3422,31.3328,31.3328,2400.0
2005-08-16 15:20:00,33.34,33.34,33.31,33.31,6200.0,31.3328,31.3328,31.3046,31.3046,6200.0
2005-08-16 15:25:00,33.31,33.37,33.31,33.37,5200.0,31.3046,31.361,31.3046,31.361,5200.0
2005-08-16 15:30:00,33.37,33.38,33.35,33.38,7600.0,31.361,31.3704,31.3422,31.3704,7600.0
2005-08-16 15:35:00,33.35,33.38,33.32,33.32,5000.0,31.3422,31.3704,31.314,31.314,5000.0
2005-08-16 15:40:00,33.33,33.33,33.27,33.29,9800.0,31.3234,31.3234,31.267,31.2858,9800.0
2005-08-16 15:45:00,33.29,33.35,33.29,33.35,7400.0,31.2858,31.3422,31.2858,31.3422,7400.0
2005-08-16 15:50:00,33.35,33.37,33.35,33.35,5400.0,31.3422,31.361,31.3422,31.3422,5400.0
2005-08-16 15:55:00,33.35,33.36,33.29,33.35,19600.0,31.3422,31.3516,31.2858,31.3422,19600.0
2005-08-17 09:30:00,33.34,33.34,33.3,33.3,1600.0,31.3328,31.3328,31.2952,31.2952,1600.0
2005-08-17 09:35:00,33.31,33.31,33.21,33.21,2800.0,31.3046,31.3046,31.2106,31.2106,2800.0
2005-08-17 09:40:00,33.21,33.22,33.2,33.22,4800.0,31.2106,31.22,31.2012,31.22,4800.0
2005-08-17 09:45:00,33.24,33.27,33.24,33.27,4600.0,31.2388,31.267,31.2388,31.267,4600.0
2005-08-17 09:50:00,33.3,33.3,33.27,33.29,1400.0,31.2952,31.2952,31.267,31.2858,1400.0
2005-08-17 09:55:00,33.24,33.24,33.12,33.16,5200.0,31.2388,31.2388,31.126,31.1636,5200.0
2005-08-17 10:00:00,33.16,33.16,33.08,33.08,5400.0,31.1636,31.1636,31.0884,31.0884,5400.0
2005-08-17 10:05:00,33.08,33.08,33.04,33.06,6200.0,31.0884,31.0884,31.0508,31.0696,6200.0
2005-08-17 10:10:00,33.06,33.07,33.05,33.07,3800.0,31.0696,31.079,31.0602,31.079,3800.0
2005-08-17 10:15:00,33.07,33.15,33.07,33.12,5800.0,31.079,31.1542,31.079,31.126,5800.0
2005-08-17 10:20:00,33.12,33.12,33.02,33.02,3800.0,31.126,31.126,31.032,31.032,3800.0
2005-08-17 10:25:00,33.02,33.02,33.0,33.02,4000.0,31.032,31.032,31.0132,31.032,4000.0
2005-08-17 10:30:00,33.03,33.18,33.02,33.18,9400.0,31.0414,31.1824,31.032,31.1824,9400.0
2005-08-17 10:35:00,33.18,33.3,33.18,33.24,11600.0,31.1824,31.2952,31.1824,31.2388,11600.0
2005-08-17 10:40:00,33.23,33.24,33.21,33.21,3000.0,31.2294,31.2388,31.2106,31.2106,3000.0
2005-08-17 10:45:00,33.2,33.21,33.18,33.2,2200.0,31.2012,31.2106,31.1824,31.2012,2200.0
2005-08-17 10:50:00,33.2,33.21,33.2,33.21,3000.0,31.2012,31.2106,31.2012,31.2106,3000.0
2005-08-17 10:55:00,33.22,33.29,33.22,33.24,2600.0,31.22,31.2858,31.22,31.2388,2600.0
2005-08-17 11:00:00,33.27,33.28,33.26,33.27,3800.0,31.267,31.2764,31.2576,31.267,3800.0
2005-08-17 11:05:00,33.26,33.26,33.24,33.24,6800.0,31.2576,31.2576,31.2388,31.2388,6800.0
2005-08-17 11:10:00,33.24,33.3,33.22,33.3,4200.0,31.2388,31.2952,31.22,31.2952,4200.0
2005-08-17 11:15:00,33.29,33.35,33.29,33.35,4800.0,31.2858,31.3422,31.2858,31.3422,4800.0
2005-08-17 11:20:00,33.34,33.34,33.3,33.3,3000.0,31.3328,31.3328,31.2952,31.2952,3000.0
2005-08-17 11:25:00,33.29,33.29,33.27,33.27,6200.0,31.2858,31.2858,31.267,31.267,6200.0
2005-08-17 11:30:00,33.27,33.28,33.27,33.28,600.0,31.267,31.2764,31.267,31.2764,600.0
2005-08-17 11:35:00,33.28,33.28,33.27,33.27,1400.0,31.2764,31.2764,31.267,31.267,1400.0
2005-08-17 11:40:00,33.27,33.29,33.27,33.29,1200.0,31.267,31.2858,31.267,31.2858,1200.0
2005-08-17 11:45:00,33.29,33.29,33.28,33.29,2000.0,31.2858,31.2858,31.2764,31.2858,2000.0
2005-08-17 11:50:00,33.29,33.29,33.29,33.29,0.0,31.2858,31.2858,31.2858,31.2858,0.0
2005-08-17 11:55:00,33.28,33.29,33.28,33.29,800.0,31.2764,31.2858,31.2764,31.2858,800.0
2005-08-17 12:00:00,33.28,33.29,33.28,33.29,1000.0,31.2764,31.2858,31.2764,31.2858,1000.0
2005-08-17 12:05:00,33.28,33.33,33.28,33.33,1600.0,31.2764,31.3234,31.2764,31.3234,1600.0
2005-08-17 12:10:00,33.33,33.35,33.33,33.35,1200.0,31.3234,31.3422,31.3234,31.3422,1200.0
2005-08-17 12:15:00,33.35,33.35,33.34,33.35,3600.0,31.3422,31.3422,31.3328,31.3422,3600.0
2005-08-17 12:20:00,33.37,33.42,33.35,33.42,2000.0,31.361,31.408,31.3422,31.408,2000.0
2005-08-17 12:25:00,33.42,33.42,33.42,33.42,200.0,31.408,31.408,31.408,31.408,200.0
2005-08-17 12:30:00,33.41,33.41,33.35,33.36,5600.0,31.3986,31.3986,31.3422,31.3516,5600.0
2005-08-17 12:35:00,33.41,33.41,33.38,33.38,1200.0,31.3986,31.3986,31.3704,31.3704,1200.0
2005-08-17 12:40:00,33.38,33.38,33.38,33.38,600.0,31.3704,31.3704,31.3704,31.3704,600.0
2005-08-17 12:45:00,33.38,33.38,33.38,33.38,3600.0,31.3704,31.3704,31.3704,31.3704,3600.0
2005-08-17 12:50:00,33.38,33.38,33.37,33.37,400.0,31.3704,31.3704,31.361,31.361,400.0
2005-08-17 12:55:00,33.35,33.35,33.34,33.35,1600.0,31.3422,31.3422,31.3328,31.3422,1600.0
2005-08-17 13:00:00,33.38,33.4,33.37,33.38,5400.0,31.3704,31.3892,31.361,31.3704,5400.0
2005-08-17 13:05:00,33.38,33.43,33.38,33.42,3600.0,31.3704,31.4174,31.3704,31.408,3600.0
2005-08-17 13:10:00,33.41,33.41,33.4,33.41,2800.0,31.3986,31.3986,31.3892,31.3986,2800.0
2005-08-17 13:15:00,33.37,33.37,33.37,33.37,400.0,31.361,31.361,31.361,31.361,400.0
2005-08-17 13:20:00,33.35,33.35,33.35,33.35,3400.0,31.3422,31.3422,31.3422,31.3422,3400.0
2005-08-17 13:25:00,33.35,33.4,33.35,33.4,1200.0,31.3422,31.3892,31.3422,31.3892,1200.0
2005-08-17 13:30:00,33.4,33.4,33.37,33.4,800.0,31.3892,31.3892,31.361,31.3892,800.0
2005-08-17 13:35:00,33.38,33.39,33.38,33.38,1000.0,31.3704,31.3798,31.3704,31.3704,1000.0
2005-08-17 13:40:00,33.38,33.38,33.36,33.37,2600.0,31.3704,31.3704,31.3516,31.361,2600.0
2005-08-17 13:45:00,33.37,33.37,33.37,33.37,1800.0,31.361,31.361,31.361,31.361,1800.0
2005-08-17 13:50:00,33.38,33.38,33.37,33.37,1200.0,31.3704,31.3704,31.361,31.361,1200.0
2005-08-17 13:55:00,33.37,33.38,33.37,33.38,800.0,31.361,31.3704,31.361,31.3704,800.0
2005-08-17 14:00:00,33.38,33.38,33.38,33.38,200.0,31.3704,31.3704,31.3704,31.3704,200.0
2005-08-17 14:05:00,33.37,33.38,33.37,33.38,4200.0,31.361,31.3704,31.361,31.3704,4200.0
2005-08-17 14:10:00,33.37,33.37,33.37,33.37,1400.0,31.361,31.361,31.361,31.361,1400.0
2005-08-17 14:15:00,33.35,33.36,33.27,33.28,10800.0,31.3422,31.3516,31.267,31.2764,10800.0
2005-08-17 14:20:00,33.29,33.35,33.28,33.35,5600.0,31.2858,31.3422,31.2764,31.3422,5600.0
2005-08-17 14:25:00,33.35,33.4,33.35,33.4,4400.0,31.3422,31.3892,31.3422,31.3892,4400.0
2005-08-17 14:30:00,33.4,33.4,33.38,33.39,4000.0,31.3892,31.3892,31.3704,31.3798,4000.0
2005-08-17 14:35:00,33.38,33.38,33.37,33.37,2200.0,31.3704,31.3704,31.361,31.361,2200.0
2005-08-17 14:40:00,33.38,33.38,33.35,33.35,2800.0,31.3704,31.3704,31.3422,31.3422,2800.0
2005-08-17 14:45:00,33.35,33.35,33.35,33.35,2400.0,31.3422,31.3422,31.3422,31.3422,2400.0
2005-08-17 14:50:00,33.34,33.34,33.29,33.3,6000.0,31.3328,31.3328,31.2858,31.2952,6000.0
2005-08-17 14:55:00,33.32,33.32,33.29,33.29,2400.0,31.314,31.314,31.2858,31.2858,2400.0
2005-08-17 15:00:00,33.29,33.35,33.28,33.35,2200.0,31.2858,31.3422,31.2764,31.3422,2200.0
2005-08-17 15:05:00,33.35,33.37,33.34,33.34,5800.0,31.3422,31.361,31.3328,31.3328,5800.0
2005-08-17 15:10:00,33.34,33.34,33.34,33.34,2600.0,31.3328,31.3328,31.3328,31.3328,2600.0
2005-08-17 15:15:00,33.34,33.34,33.34,33.34,600.0,31.3328,31.3328,31.3328,31.3328,600.0
2005-08-17 15:20:00,33.34,33.35,33.34,33.35,3000.0,31.3328,31.3422,31.3328,31.3422,3000.0
2005-08-17 15:25:00,33.35,33.35,33.35,33.35,6400.0,31.3422,31.3422,31.3422,31.3422,6400.0
2005-08-17 15:30:00,33.35,33.37,33.34,33.37,16400.0,31.3422,31.361,31.3328,31.361,16400.0
2005-08-17 15:35:00,33.37,33.41,33.37,33.41,4800.0,31.361,31.3986,31.361,31.3986,4800.0
2005-08-17 15:40:00,33.42,33.51,33.42,33.5,10000.0,31.408,31.4925,31.408,31.4831,10000.0
2005-08-17 15:45:00,33.5,33.5,33.48,33.48,2400.0,31.4831,31.4831,31.4643,31.4643,2400.0
2005-08-17 15:50:00,33.49,33.49,33.4,33.41,5000.0,31.4737,31.4737,31.3892,31.3986,5000.0
2005-08-17 15:55:00,33.41,33.41,33.36,33.4,11600.0,31.3986,31.3986,31.3516,31.3892,11600.0
2005-08-18 09:30:00,33.3,33.3,33.3,33.3,1000.0,31.2952,31.2952,31.2952,31.2952,1000.0
2005-08-18 09:35:00,33.25,33.26,33.17,33.22,2600.0,31.2482,31.2576,31.173,31.22,2600.0
2005-08-18 09:40:00,33.21,33.21,33.21,33.21,400.0,31.2106,31.2106,31.2106,31.2106,400.0
2005-08-18 09:45:00,33.16,33.16,33.1,33.1,5800.0,31.1636,31.1636,31.1072,31.1072,5800.0
2005-08-18 09:50:00,33.1,33.1,33.06,33.06,400.0,31.1072,31.1072,31.0696,31.0696,400.0
2005-08-18 09:55:00,33.03,33.08,33.0,33.07,5800.0,31.0414,31.0884,31.0132,31.079,5800.0
2005-08-18 10:00:00,33.06,33.1,33.06,33.07,3200.0,31.0696,31.1072,31.0696,31.079,3200.0
2005-08-18 10:05:00,33.07,33.1,33.06,33.09,3200.0,31.079,31.1072,31.0696,31.0978,3200.0
2005-08-18 10:10:00,33.08,33.08,33.05,33.05,1200.0,31.0884,31.0884,31.0602,31.0602,1200.0
2005-08-18 10:15:00,33.03,33.08,33.0,33.05,3800.0,31.0414,31.0884,31.0132,31.0602,3800.0
2005-08-18 10:20:00,33.06,33.13,33.05,33.1,3200.0,31.0696,31.1354,31.0602,31.1072,3200.0
2005-08-18 10:25:00,33.12,33.13,33.1,33.13,800.0,31.126,31.1354,31.1072,31.1354,800.0
2005-08-18 10:30:00,33.13,33.13,33.1,33.13,37600.0,31.1354,31.1354,31.1072,31.1354,37600.0
2005-08-18 10:35:00,33.13,33.17,33.13,33.15,5000.0,31.1354,31.173,31.1354,31.1542,5000.0
2005-08-18 10:40:00,33.17,33.19,33.17,33.17,1000.0,31.173,31.1918,31.173,31.173,1000.0
2005-08-18 10:45:00,33.17,33.21,33.17,33.2,2200.0,31.173,31.2106,31.173,31.2012,2200.0
2005-08-18 10:50:00,33.21,33.23,33.2,33.23,2800.0,31.2106,31.2294,31.2012,31.2294,2800.0
2005-08-18 10:55:00,33.23,33.23,33.19,33.2,1600.0,31.2294,31.2294,31.1918,31.2012,1600.0
2005-08-18 11:00:00,33.21,33.22,33.2,33.21,2000.0,31.2106,31.22,31.2012,31.2106,2000.0
2005-08-18 11:05:00,33.21,33.23,33.21,33.23,1600.0,31.2106,31.2294,31.2106,31.2294,1600.0
2005-08-18 11:10:00,33.22,33.23,33.18,33.22,4000.0,31.22,31.2294,31.1824,31.22,4000.0
2005-08-18 11:15:00,33.17,33.22,33.17,33.22,1800.0,31.173,31.22,31.173,31.22,1800.0
2005-08-18 11:20:00,33.2,33.22,33.18,33.18,2800.0,31.2012,31.22,31.1824,31.1824,2800.0
2005-08-18 11:25:00,33.17,33.17,33.1,33.1,11400.0,31.173,31.173,31.1072,31.1072,11400.0
2005-08-18 11:30:00,33.09,33.12,33.07,33.08,10600.0,31.0978,31.126,31.079,31.0884,10600.0
2005-08-18 11:35:00,33.08,33.12,33.08,33.12,4600.0,31.0884,31.126,31.0884,31.126,4600.0
2005-08-18 11:40:00,33.13,33.13,33.13,33.13,3000.0,31.1354,31.1354,31.1354,31.1354,3000.0
2005-08-18 11:45:00,33.14,33.15,33.14,33.15,1800.0,31.1448,31.1542,31.1448,31.1542,1800.0
2005-08-18 11:50:00,33.15,33.17,33.15,33.17,1400.0,31.1542,31.173,31.1542,31.173,1400.0
2005-08-18 11:55:00,33.17,33.18,33.15,33.15,2000.0,31.173,31.1824,31.1542,31.1542,2000.0
2005-08-18 12:00:00,33.15,33.16,33.14,33.16,2000.0,31.1542,31.1636,31.1448,31.1636,2000.0
2005-08-18 12:05:00,33.13,33.13,33.09,33.1,4600.0,31.1354,31.1354,31.0978,31.1072,4600.0
2005-08-18 12:10:00,33.12,33.15,33.09,33.15,5000.0,31.126,31.1542,31.0978,31.1542,5000.0
2005-08-18 12:15:00,33.12,33.17,33.09,33.17,12000.0,31.126,31.173,31.0978,31.173,12000.0
2005-08-18 12:20:00,33.17,33.18,33.1,33.1,4000.0,31.173,31.1824,31.1072,31.1072,4000.0
2005-08-18 12:25:00,33.1,33.12,33.09,33.12,4200.0,31.1072,31.126,31.0978,31.126,4200.0
2005-08-18 12:30:00,33.15,33.18,33.15,33.18,1800.0,31.1542,31.1824,31.1542,31.1824,1800.0
2005-08-18 12:35:00,33.18,33.18,33.17,33.18,1000.0,31.1824,31.1824,31.173,31.1824,1000.0
2005-08-18 12:40:00,33.19,33.23,33.19,33.23,4800.0,31.1918,31.2294,31.1918,31.2294,4800.0
2005-08-18 12:45:00,33.22,33.24,33.22,33.24,2400.0,31.22,31.2388,31.22,31.2388,2400.0
2005-08-18 12:50:00,33.24,33.24,33.18,33.18,4400.0,31.2388,31.2388,31.1824,31.1824,4400.0
2005-08-18 12:55:00,33.17,33.19,33.15,33.17,5000.0,31.173,31.1918,31.1542,31.173,5000.0
2005-08-18 13:00:00,33.18,33.18,33.16,33.18,2000.0,31.1824,31.1824,31.1636,31.1824,2000.0
2005-08-18 13:05:00,33.19,33.2,33.17,33.2,4000.0,31.1918,31.2012,31.173,31.2012,4000.0
2005-08-18 13:10:00,33.18,33.18,33.18,33.18,600.0,31.1824,31.1824,31.1824,31.1824,600.0
2005-08-18 13:15:00,33.18,33.19,33.15,33.18,2800.0,31.1824,31.1918,31.1542,31.1824,2800.0
2005-08-18 13:20:00,33.18,33.19,33.16,33.19,2400.0,31.1824,31.1918,31.1636,31.1918,2400.0
2005-08-18 13:25:00,33.19,33.22,33.19,33.22,1400.0,31.1918,31.22,31.1918,31.22,1400.0
2005-08-18 13:30:00,33.23,33.24,33.23,33.24,2200.0,31.2294,31.2388,31.2294,31.2388,2200.0
2005-08-18 13:35:00,33.25,33.25,33.16,33.18,4800.0,31.2482,31.2482,31.1636,31.1824,4800.0
2005-08-18 13:40:00,33.19,33.21,33.19,33.21,2400.0,31.1918,31.2106,31.1918,31.2106,2400.0
2005-08-18 13:45:00,33.22,33.24,33.22,33.24,2400.0,31.22,31.2388,31.22,31.2388,2400.0
2005-08-18 13:50:00,33.24,33.26,33.2,33.2,5000.0,31.2388,31.2576,31.2012,31.2012,5000.0
2005-08-18 13:55:00,33.2,33.2,33.13,33.15,5800.0,31.2012,31.2012,31.1354,31.1542,5800.0
2005-08-18 14:00:00,33.15,33.22,33.13,33.22,9000.0,31.1542,31.22,31.1354,31.22,9000.0
2005-08-18 14:05:00,33.23,33.24,33.23,33.24,3800.0,31.2294,31.2388,31.2294,31.2388,3800.0
2005-08-18 14:10:00,33.24,33.25,33.24,33.24,2000.0,31.2388,31.2482,31.2388,31.2388,2000.0
2005-08-18 14:15:00,33.23,33.23,33.19,33.21,2400.0,31.2294,31.2294,31.1918,31.2106,2400.0
2005-08-18 14:20:00,33.21,33.21,33.21,33.21,1000.0,31.2106,31.2106,31.2106,31.2106,1000.0
2005-08-18 14:25:00,33.21,33.21,33.15,33.16,5400.0,31.2106,31.2106,31.1542,31.1636,5400.0
2005-08-18 14:30:00,33.17,33.17,33.17,33.17,1400.0,31.173,31.173,31.173,31.173,1400.0
2005-08-18 14:35:00,33.17,33.18,33.15,33.18,5600.0,31.173,31.1824,31.1542,31.1824,5600.0
2005-08-18 14:40:00,33.18,33.22,33.18,33.2,2400.0,31.1824,31.22,31.1824,31.2012,2400.0
2005-08-18 14:45:00,33.2,33.22,33.18,33.22,1800.0,31.2012,31.22,31.1824,31.22,1800.0
2005-08-18 14:50:00,33.22,33.22,33.15,33.15,3200.0,31.22,31.22,31.1542,31.1542,3200.0
2005-08-18 14:55:00,33.16,33.17,33.16,33.16,1200.0,31.1636,31.173,31.1636,31.1636,1200.0
2005-08-18 15:00:00,33.18,33.18,33.12,33.12,2800.0,31.1824,31.1824,31.126,31.126,2800.0
2005-08-18 15:05:00,33.12,33.16,33.08,33.08,9600.0,31.126,31.1636,31.0884,31.0884,9600.0
2005-08-18 15:10:00,33.1,33.19,33.09,33.1,21000.0,31.1072,31.1918,31.0978,31.1072,21000.0
2005-08-18 15:15:00,33.1,33.1,33.09,33.1,13600.0,31.1072,31.1072,31.0978,31.1072,13600.0
2005-08-18 15:20:00,33.1,33.1,33.09,33.1,10200.0,31.1072,31.1072,31.0978,31.1072,10200.0
2005-08-18 15:25:00,33.1,33.1,33.07,33.07,8400.0,31.1072,31.1072,31.079,31.079,8400.0
2005-08-18 15:30:00,33.08,33.08,33.07,33.08,5600.0,31.0884,31.0884,31.079,31.0884,5600.0
2005-08-18 15:35:00,33.08,33.08,33.04,33.06,15800.0,31.0884,31.0884,31.0508,31.0696,15800.0
2005-08-18 15:40:00,33.06,33.07,33.04,33.05,19600.0,31.0696,31.079,31.0508,31.0602,19600.0
2005-08-18 15:45:00,33.05,33.2,33.05,33.19,6600.0,31.0602,31.2012,31.0602,31.1918,6600.0
2005-08-18 15:50:00,33.17,33.17,33.11,33.12,2600.0,31.173,31.173,31.1166,31.126,2600.0
2005-08-18 15:55:00,33.12,33.16,33.12,33.16,7600.0,31.126,31.1636,31.126,31.1636,7600.0
2005-08-19 09:30:00,33.07,33.08,33.07,33.08,1600.0,31.079,31.0884,31.079,31.0884,1600.0
2005-08-19 09:35:00,33.04,33.05,33.02,33.05,1400.0,31.0508,31.0602,31.032,31.0602,1400.0
2005-08-19 09:40:00,33.06,33.06,33.0,33.0,400.0,31.0696,31.0696,31.0132,31.0132,400.0
2005-08-19 09:45:00,33.01,33.01,33.01,33.01,200.0,31.0226,31.0226,31.0226,31.0226,200.0
2005-08-19 09:50:00,32.97,32.97,32.87,32.87,3800.0,30.9851,30.9851,30.8911,30.8911,3800.0
2005-08-19 09:55:00,32.87,32.87,32.87,32.87,2200.0,30.8911,30.8911,30.8911,30.8911,2200.0
2005-08-19 10:00:00,32.87,32.87,32.85,32.85,5400.0,30.8911,30.8911,30.8723,30.8723,5400.0
2005-08-19 10:05:00,32.84,32.88,32.83,32.88,2200.0,30.8629,30.9005,30.8535,30.9005,2200.0
2005-08-19 10:10:00,32.88,32.92,32.88,32.92,3000.0,30.9005,30.9381,30.9005,30.9381,3000.0
2005-08-19 10:15:00,32.95,32.95,32.93,32.95,800.0,30.9663,30.9663,30.9475,30.9663,800.0
2005-08-19 10:20:00,32.96,32.98,32.96,32.98,3600.0,30.9757,30.9944,30.9757,30.9944,3600.0
2005-08-19 10:25:00,32.99,33.05,32.98,33.02,3400.0,31.0038,31.0602,30.9944,31.032,3400.0
2005-08-19 10:30:00,33.05,33.06,33.04,33.05,3200.0,31.0602,31.0696,31.0508,31.0602,3200.0
2005-08-19 10:35:00,33.05,33.05,33.01,33.01,4600.0,31.0602,31.0602,31.0226,31.0226,4600.0
2005-08-19 10:40:00,33.02,33.02,32.99,32.99,2000.0,31.032,31.032,31.0038,31.0038,2000.0
2005-08-19 10:45:00,33.01,33.01,32.99,33.0,3000.0,31.0226,31.0226,31.0038,31.0132,3000.0
2005-08-19 10:50:00,33.0,33.01,32.99,32.99,5000.0,31.0132,31.0226,31.0038,31.0038,5000.0
2005-08-19 10:55:00,32.99,32.99,32.99,32.99,800.0,31.0038,31.0038,31.0038,31.0038,800.0
2005-08-19 11:00:00,33.05,33.05,32.99,33.0,4400.0,31.0602,31.0602,31.0038,31.0132,4400.0
2005-08-19 11:05:00,33.01,33.02,32.91,32.91,4200.0,31.0226,31.032,30.9287,30.9287,4200.0
2005-08-19 11:10:00,32.93,32.93,32.88,32.88,3000.0,30.9475,30.9475,30.9005,30.9005,3000.0
2005-08-19 11:15:00,32.88,32.9,32.88,32.89,3400.0,30.9005,30.9193,30.9005,30.9099,3400.0
2005-08-19 11:20:00,32.89,32.9,32.87,32.88,2800.0,30.9099,30.9193,30.8911,30.9005,2800.0
2005-08-19 11:25:00,32.88,32.9,32.88,32.9,3800.0,30.9005,30.9193,30.9005,30.9193,3800.0
2005-08-19 11:30:00,32.9,32.99,32.9,32.99,4200.0,30.9193,31.0038,30.9193,31.0038,4200.0
2005-08-19 11:35:00,32.99,33.0,32.99,32.99,8600.0,31.0038,31.0132,31.0038,31.0038,8600.0
2005-08-19 11:40:00,32.99,33.0,32.99,32.99,9000.0,31.0038,31.0132,31.0038,31.0038,9000.0
2005-08-19 11:45:00,32.99,32.99,32.99,32.99,1600.0,31.0038,31.0038,31.0038,31.0038,1600.0
2005-08-19 11:50:00,32.99,32.99,32.98,32.98,400.0,31.0038,31.0038,30.9944,30.9944,400.0
2005-08-19 11:55:00,32.98,32.98,32.87,32.87,3000.0,30.9944,30.9944,30.8911,30.8911,3000.0
2005-08-19 12:00:00,32.87,32.88,32.87,32.88,3800.0,30.8911,30.9005,30.8911,30.9005,3800.0
2005-08-19 12:05:00,32.87,32.88,32.87,32.87,2600.0,30.8911,30.9005,30.8911,30.8911,2600.0
2005-08-19 12:10:00,32.88,32.96,32.88,32.96,3200.0,30.9005,30.9757,30.9005,30.9757,3200.0
2005-08-19 12:15:00,32.96,32.98,32.96,32.98,5800.0,30.9757,30.9944,30.9757,30.9944,5800.0
2005-08-19 12:20:00,32.99,33.0,32.98,32.99,4800.0,31.0038,31.0132,30.9944,31.0038,4800.0
2005-08-19 12:25:00,32.99,33.0,32.99,33.0,3600.0,31.0038,31.0132,31.0038,31.0132,3600.0
2005-08-19 12:30:00,33.0,33.0,32.99,33.0,5200.0,31.0132,31.0132,31.0038,31.0132,5200.0
2005-08-19 12:35:00,33.0,33.01,33.0,33.0,4400.0,31.0132,31.0226,31.0132,31.0132,4400.0
2005-08-19 12:40:00,33.0,33.0,32.99,32.99,1600.0,31.0132,31.0132,31.0038,31.0038,1600.0
2005-08-19 12:45:00,33.0,33.0,33.0,33.0,1800.0,31.0132,31.0132,31.0132,31.0132,1800.0
2005-08-19 12:50:00,33.0,33.0,33.0,33.0,2000.0,31.0132,31.0132,31.0132,31.0132,2000.0
2005-08-19 12:55:00,33.0,33.01,33.0,33.0,3200.0,31.0132,31.0226,31.0132,31.0132,3200.0
2005-08-19 13:00:00,33.0,33.0,32.97,32.98,3200.0,31.0132,31.0132,30.9851,30.9944,3200.0
2005-08-19 13:05:00,32.99,32.99,32.96,32.97,1800.0,31.0038,31.0038,30.9757,30.9851,1800.0
2005-08-19 13:10:00,32.97,32.97,32.96,32.97,2000.0,30.9851,30.9851,30.9757,30.9851,2000.0
2005-08-19 13:15:00,32.97,32.98,32.97,32.98,2000.0,30.9851,30.9944,30.9851,30.9944,2000.0
2005-08-19 13:20:00,32.97,32.97,32.93,32.93,2600.0,30.9851,30.9851,30.9475,30.9475,2600.0
2005-08-19 13:25:00,32.94,32.97,32.94,32.96,3200.0,30.9569,30.9851,30.9569,30.9757,3200.0
2005-08-19 13:30:00,32.97,32.98,32.95,32.95,3400.0,30.9851,30.9944,30.9663,30.9663,3400.0
2005-08-19 13:35:00,32.98,32.98,32.95,32.98,3000.0,30.9944,30.9944,30.9663,30.9944,3000.0
2005-08-19 13:40:00,32.99,32.99,32.99,32.99,1600.0,31.0038,31.0038,31.0038,31.0038,1600.0
2005-08-19 13:45:00,32.99,33.0,32.99,33.0,1800.0,31.0038,31.0132,31.0038,31.0132,1800.0
2005-08-19 13:50:00,33.01,33.01,33.01,33.01,1800.0,31.0226,31.0226,31.0226,31.0226,1800.0
2005-08-19 13:55:00,32.99,32.99,32.97,32.98,1400.0,31.0038,31.0038,30.9851,30.9944,1400.0
2005-08-19 14:00:00,32.99,33.0,32.98,33.0,2600.0,31.0038,31.0132,30.9944,31.0132,2600.0
2005-08-19 14:05:00,32.99,33.01,32.99,33.0,4200.0,31.0038,31.0226,31.0038,31.0132,4200.0
2005-08-19 14:10:00,33.01,33.01,33.0,33.01,2000.0,31.0226,31.0226,31.0132,31.0226,2000.0
2005-08-19 14:15:00,33.02,33.03,33.02,33.02,800.0,31.032,31.0414,31.032,31.032,800.0
2005-08-19 14:20:00,33.02,33.02,33.01,33.01,3200.0,31.032,31.032,31.0226,31.0226,3200.0
2005-08-19 14:25:00,33.02,33.02,32.82,32.85,21400.0,31.032,31.032,30.8441,30.8723,21400.0
2005-08-19 14:30:00,32.85,32.86,32.85,32.86,3000.0,30.8723,30.8817,30.8723,30.8817,3000.0
2005-08-19 14:35:00,32.87,32.91,32.87,32.9,3200.0,30.8911,30.9287,30.8911,30.9193,3200.0
2005-08-19 14:40:00,32.9,32.9,32.89,32.9,2400.0,30.9193,30.9193,30.9099,30.9193,2400.0
2005-08-19 14:45:00,32.91,32.91,32.9,32.91,3000.0,30.9287,30.9287,30.9193,30.9287,3000.0
2005-08-19 14:50:00,32.91,32.96,32.9,32.96,4000.0,30.9287,30.9757,30.9193,30.9757,4000.0
2005-08-19 14:55:00,32.93,32.93,32.87,32.87,2000.0,30.9475,30.9475,30.8911,30.8911,2000.0
2005-08-19 15:00:00,32.88,32.93,32.88,32.93,3000.0,30.9005,30.9475,30.9005,30.9475,3000.0
2005-08-19 15:05:00,32.93,32.93,32.91,32.93,800.0,30.9475,30.9475,30.9287,30.9475,800.0
2005-08-19 15:10:00,32.93,32.94,32.93,32.94,1600.0,30.9475,30.9569,30.9475,30.9569,1600.0
2005-08-19 15:15:00,32.93,32.96,32.93,32.96,2000.0,30.9475,30.9757,30.9475,30.9757,2000.0
2005-08-19 15:20:00,32.96,32.96,32.94,32.94,3400.0,30.9757,30.9757,30.9569,30.9569,3400.0
2005-08-19 15:25:00,32.94,32.96,32.94,32.96,4600.0,30.9569,30.9757,30.9569,30.9757,4600.0
2005-08-19 15:30:00,32.97,33.01,32.97,33.0,4000.0,30.9851,31.0226,30.9851,31.0132,4000.0
2005-08-19 15:35:00,33.01,33.02,33.0,33.01,3200.0,31.0226,31.032,31.0132,31.0226,3200.0
2005-08-19 15:40:00,33.01,33.01,32.99,32.99,4200.0,31.0226,31.0226,31.0038,31.0038,4200.0
2005-08-19 15:45:00,32.99,33.01,32.99,32.99,6600.0,31.0038,31.0226,31.0038,31.0038,6600.0
2005-08-19 15:50:00,32.99,33.01,32.86,32.89,11000.0,31.0038,31.0226,30.8817,30.9099,11000.0
2005-08-19 15:55:00,32.89,32.97,32.89,32.97,6600.0,30.9099,30.9851,30.9099,30.9851,6600.0
2005-08-22 09:30:00,32.92,33.05,32.9,33.04,6000.0,30.9381,31.0602,30.9193,31.0508,6000.0
2005-08-22 09:35:00,33.01,33.1,33.01,33.1,3800.0,31.0226,31.1072,31.0226,31.1072,3800.0
2005-08-22 09:40:00,33.1,33.12,33.06,33.06,4400.0,31.1072,31.126,31.0696,31.0696,4400.0
2005-08-22 09:45:00,33.06,33.06,32.99,33.02,5000.0,31.0696,31.0696,31.0038,31.032,5000.0
2005-08-22 09:50:00,33.03,33.04,33.02,33.02,4400.0,31.0414,31.0508,31.032,31.032,4400.0
2005-08-22 09:55:00,33.02,33.02,33.01,33.02,1400.0,31.032,31.032,31.0226,31.032,1400.0
2005-08-22 10:00:00,33.07,33.08,33.04,33.06,3200.0,31.079,31.0884,31.0508,31.0696,3200.0
2005-08-22 10:05:00,33.1,33.15,33.1,33.13,2800.0,31.1072,31.1542,31.1072,31.1354,2800.0
2005-08-22 10:10:00,33.15,33.15,33.1,33.1,4400.0,31.1542,31.1542,31.1072,31.1072,4400.0
2005-08-22 10:15:00,33.08,33.08,33.08,33.08,200.0,31.0884,31.0884,31.0884,31.0884,200.0
2005-08-22 10:20:00,33.06,33.06,33.01,33.02,7200.0,31.0696,31.0696,31.0226,31.032,7200.0
2005-08-22 10:25:00,33.02,33.02,32.98,32.99,5000.0,31.032,31.032,30.9944,31.0038,5000.0
2005-08-22 10:30:00,32.99,32.99,32.95,32.96,7600.0,31.0038,31.0038,30.9663,30.9757,7600.0
2005-08-22 10:35:00,32.96,33.0,32.96,33.0,5800.0,30.9757,31.0132,30.9757,31.0132,5800.0
2005-08-22 10:40:00,32.99,33.1,32.99,33.1,22000.0,31.0038,31.1072,31.0038,31.1072,22000.0
2005-08-22 10:45:00,33.08,33.1,33.05,33.06,8200.0,31.0884,31.1072,31.0602,31.0696,8200.0
2005-08-22 10:50:00,33.06,33.07,33.04,33.05,3400.0,31.0696,31.079,31.0508,31.0602,3400.0
2005-08-22 10:55:00,33.06,33.08,33.05,33.06,2000.0,31.0696,31.0884,31.0602,31.0696,2000.0
2005-08-22 11:00:00,33.06,33.06,32.99,32.99,10600.0,31.0696,31.0696,31.0038,31.0038,10600.0
2005-08-22 11:05:00,32.98,32.98,32.93,32.93,5000.0,30.9944,30.9944,30.9475,30.9475,5000.0
2005-08-22 11:10:00,32.92,32.93,32.91,32.91,2800.0,30.9381,30.9475,30.9287,30.9287,2800.0
2005-08-22 11:15:00,32.91,32.93,32.91,32.92,2400.0,30.9287,30.9475,30.9287,30.9381,2400.0
2005-08-22 11:20:00,32.92,32.93,32.92,32.93,3800.0,30.9381,30.9475,30.9381,30.9475,3800.0
2005-08-22 11:25:00,32.93,32.96,32.93,32.96,1800.0,30.9475,30.9757,30.9475,30.9757,1800.0
2005-08-22 11:30:00,32.96,32.99,32.96,32.99,3600.0,30.9757,31.0038,30.9757,31.0038,3600.0
2005-08-22 11:35:00,33.0,33.02,32.99,33.0,11400.0,31.0132,31.032,31.0038,31.0132,11400.0
2005-08-22 11:40:00,33.0,33.01,32.98,32.98,5200.0,31.0132,31.0226,30.9944,30.9944,5200.0
2005-08-22 11:45:00,32.98,32.98,32.98,32.98,1000.0,30.9944,30.9944,30.9944,30.9944,1000.0
2005-08-22 11:50:00,32.98,32.98,32.97,32.97,800.0,30.9944,30.9944,30.9851,30.9851,800.0
2005-08-22 11:55:00,32.97,32.97,32.96,32.96,1400.0,30.9851,30.9851,30.9757,30.9757,1400.0
2005-08-22 12:00:00,32.97,33.0,32.97,33.0,4800.0,30.9851,31.0132,30.9851,31.0132,4800.0
2005-08-22 12:05:00,33.0,33.0,32.98,33.0,2800.0,31.0132,31.0132,30.9944,31.0132,2800.0
2005-08-22 12:10:00,33.0,33.01,33.0,33.01,3400.0,31.0132,31.0226,31.0132,31.0226,3400.0
2005-08-22 12:15:00,33.01,33.01,33.0,33.0,3600.0,31.0226,31.0226,31.0132,31.0132,3600.0
2005-08-22 12:20:00,33.0,33.01,33.0,33.0,2400.0,31.0132,31.0226,31.0132,31.0132,2400.0
2005-08-22 12:25:00,33.01,33.01,33.0,33.0,1800.0,31.0226,31.0226,31.0132,31.0132,1800.0
2005-08-22 12:30:00,33.0,33.01,32.99,33.01,5200.0,31.0132,31.0226,31.0038,31.0226,5200.0
2005-08-22 12:35:00,33.01,33.01,32.99,33.01,10600.0,31.0226,31.0226,31.0038,31.0226,10600.0
2005-08-22 12:40:00,33.01,33.02,33.01,33.02,1400.0,31.0226,31.032,31.0226,31.032,1400.0
2005-08-22 12:45:00,33.02,33.03,33.02,33.03,2200.0,31.032,31.0414,31.032,31.0414,2200.0
2005-08-22 12:50:00,33.03,33.05,33.02,33.02,1200.0,31.0414,31.0602,31.032,31.032,1200.0
2005-08-22 12:55:00,33.03,33.04,33.03,33.04,1800.0,31.0414,31.0508,31.0414,31.0508,1800.0
2005-08-22 13:00:00,33.04,33.06,33.04,33.05,2400.0,31.0508,31.0696,31.0508,31.0602,2400.0
2005-08-22 13:05:00,33.06,33.06,33.06,33.06,1800.0,31.0696,31.0696,31.0696,31.0696,1800.0
2005-08-22 13:10:00,33.06,33.06,33.05,33.05,2600.0,31.0696,31.0696,31.0602,31.0602,2600.0
2005-08-22 13:15:00,33.02,33.03,33.02,33.03,4800.0,31.032,31.0414,31.032,31.0414,4800.0
2005-08-22 13:20:00,33.03,33.04,33.03,33.04,2800.0,31.0414,31.0508,31.0414,31.0508,2800.0
2005-08-22 13:25:00,33.04,33.04,33.0,33.01,6200.0,31.0508,31.0508,31.0132,31.0226,6200.0
2005-08-22 13:30:00,33.01,33.01,33.0,33.0,4600.0,31.0226,31.0226,31.0132,31.0132,4600.0
2005-08-22 13:35:00,33.01,33.01,33.0,33.0,1200.0,31.0226,31.0226,31.0132,31.0132,1200.0
2005-08-22 13:40:00,33.0,33.01,33.0,33.01,7400.0,31.0132,31.0226,31.0132,31.0226,7400.0
2005-08-22 13:45:00,33.01,33.01,33.01,33.01,2000.0,31.0226,31.0226,31.0226,31.0226,2000.0
2005-08-22 13:50:00,33.01,33.01,33.01,33.01,1200.0,31.0226,31.0226,31.0226,31.0226,1200.0
2005-08-22 13:55:00,33.01,33.01,33.0,33.0,5800.0,31.0226,31.0226,31.0132,31.0132,5800.0
2005-08-22 14:00:00,33.01,33.01,33.0,33.0,7800.0,31.0226,31.0226,31.0132,31.0132,7800.0
2005-08-22 14:05:00,33.0,33.01,33.0,33.01,600.0,31.0132,31.0226,31.0132,31.0226,600.0
2005-08-22 14:10:00,33.01,33.01,33.01,33.01,7600.0,31.0226,31.0226,31.0226,31.0226,7600.0
2005-08-22 14:15:00,33.01,33.01,33.01,33.01,4800.0,31.0226,31.0226,31.0226,31.0226,4800.0
2005-08-22 14:20:00,33.01,33.01,32.99,32.99,5400.0,31.0226,31.0226,31.0038,31.0038,5400.0
2005-08-22 14:25:00,32.99,32.99,32.99,32.99,600.0,31.0038,31.0038,31.0038,31.0038,600.0
2005-08-22 14:30:00,32.99,32.99,32.97,32.98,3200.0,31.0038,31.0038,30.9851,30.9944,3200.0
2005-08-22 14:35:00,32.98,33.0,32.98,32.98,2400.0,30.9944,31.0132,30.9944,30.9944,2400.0
2005-08-22 14:40:00,32.98,32.98,32.98,32.98,1000.0,30.9944,30.9944,30.9944,30.9944,1000.0
2005-08-22 14:45:00,32.98,32.99,32.98,32.99,3400.0,30.9944,31.0038,30.9944,31.0038,3400.0
2005-08-22 14:50:00,32.99,32.99,32.99,32.99,3600.0,31.0038,31.0038,31.0038,31.0038,3600.0
2005-08-22 14:55:00,32.99,32.99,32.97,32.97,5800.0,31.0038,31.0038,30.9851,30.9851,5800.0
2005-08-22 15:00:00,32.97,32.97,32.97,32.97,2000.0,30.9851,30.9851,30.9851,30.9851,2000.0
2005-08-22 15:05:00,32.98,32.98,32.98,32.98,1000.0,30.9944,30.9944,30.9944,30.9944,1000.0
2005-08-22 15:10:00,32.98,32.99,32.97,32.98,4400.0,30.9944,31.0038,30.9851,30.9944,4400.0
2005-08-22 15:15:00,32.98,32.98,32.97,32.97,2400.0,30.9944,30.9944,30.9851,30.9851,2400.0
2005-08-22 15:20:00,32.97,32.98,32.97,32.97,1200.0,30.9851,30.9944,30.9851,30.9851,1200.0
2005-08-22 15:25:00,32.97,32.97,32.97,32.97,2200.0,30.9851,30.9851,30.9851,30.9851,2200.0
2005-08-22 15:30:00,32.96,32.98,32.96,32.98,4200.0,30.9757,30.9944,30.9757,30.9944,4200.0
2005-08-22 15:35:00,32.98,32.98,32.95,32.98,10800.0,30.9944,30.9944,30.9663,30.9944,10800.0
2005-08-22 15:40:00,32.98,32.99,32.98,32.99,4800.0,30.9944,31.0038,30.9944,31.0038,4800.0
2005-08-22 15:45:00,32.99,32.99,32.99,32.99,8800.0,31.0038,31.0038,31.0038,31.0038,8800.0
2005-08-22 15:50:00,32.99,32.99,32.97,32.97,8000.0,31.0038,31.0038,30.9851,30.9851,8000.0
2005-08-22 15:55:00,32.97,32.98,32.96,32.97,18200.0,30.9851,30.9944,30.9757,30.9851,18200.0
2005-08-23 09:30:00,33.04,33.04,33.04,33.04,3800.0,31.0508,31.0508,31.0508,31.0508,3800.0
2005-08-23 09:35:00,33.04,33.04,32.99,32.99,5000.0,31.0508,31.0508,31.0038,31.0038,5000.0
2005-08-23 09:40:00,32.96,32.96,32.93,32.93,4000.0,30.9757,30.9757,30.9475,30.9475,4000.0
2005-08-23 09:45:00,32.91,32.91,32.89,32.91,5200.0,30.9287,30.9287,30.9099,30.9287,5200.0
2005-08-23 09:50:00,32.92,32.95,32.9,32.95,28800.0,30.9381,30.9663,30.9193,30.9663,28800.0
2005-08-23 09:55:00,32.95,32.95,32.93,32.93,2400.0,30.9663,30.9663,30.9475,30.9475,2400.0
2005-08-23 10:00:00,32.93,32.95,32.93,32.94,5600.0,30.9475,30.9663,30.9475,30.9569,5600.0
2005-08-23 10:05:00,32.94,32.95,32.94,32.94,2400.0,30.9569,30.9663,30.9569,30.9569,2400.0
2005-08-23 10:10:00,32.94,32.96,32.94,32.95,2000.0,30.9569,30.9757,30.9569,30.9663,2000.0
2005-08-23 10:15:00,32.95,32.95,32.94,32.95,2800.0,30.9663,30.9663,30.9569,30.9663,2800.0
2005-08-23 10:20:00,32.92,32.94,32.88,32.88,6200.0,30.9381,30.9569,30.9005,30.9005,6200.0
2005-08-23 10:25:00,32.88,32.88,32.85,32.87,3200.0,30.9005,30.9005,30.8723,30.8911,3200.0
2005-08-23 10:30:00,32.86,32.94,32.86,32.94,2400.0,30.8817,30.9569,30.8817,30.9569,2400.0
2005-08-23 10:35:00,32.94,32.94,32.93,32.94,7600.0,30.9569,30.9569,30.9475,30.9569,7600.0
2005-08-23 10:40:00,32.95,32.95,32.94,32.95,15600.0,30.9663,30.9663,30.9569,30.9663,15600.0
2005-08-23 10:45:00,32.95,32.95,32.93,32.93,9600.0,30.9663,30.9663,30.9475,30.9475,9600.0
2005-08-23 10:50:00,32.93,32.94,32.93,32.93,6200.0,30.9475,30.9569,30.9475,30.9475,6200.0
2005-08-23 10:55:00,32.94,32.94,32.9,32.9,2400.0,30.9569,30.9569,30.9193,30.9193,2400.0
2005-08-23 11:00:00,32.91,32.92,32.91,32.92,2000.0,30.9287,30.9381,30.9287,30.9381,2000.0
2005-08-23 11:05:00,32.91,32.94,32.91,32.93,17200.0,30.9287,30.9569,30.9287,30.9475,17200.0
2005-08-23 11:10:00,32.93,32.93,32.93,32.93,600.0,30.9475,30.9475,30.9475,30.9475,600.0
2005-08-23 11:15:00,32.93,32.94,32.93,32.93,3800.0,30.9475,30.9569,30.9475,30.9475,3800.0
2005-08-23 11:20:00,32.94,32.98,32.94,32.95,8400.0,30.9569,30.9944,30.9569,30.9663,8400.0
2005-08-23 11:25:00,32.94,32.94,32.92,32.92,800.0,30.9569,30.9569,30.9381,30.9381,800.0
2005-08-23 11:30:00,32.92,32.94,32.92,32.94,3000.0,30.9381,30.9569,30.9381,30.9569,3000.0
2005-08-23 11:35:00,32.96,32.96,32.94,32.94,1200.0,30.9757,30.9757,30.9569,30.9569,1200.0
2005-08-23 11:40:00,32.94,32.96,32.94,32.95,4200.0,30.9569,30.9757,30.9569,30.9663,4200.0
2005-08-23 11:45:00,32.95,32.95,32.94,32.94,3600.0,30.9663,30.9663,30.9569,30.9569,3600.0
2005-08-23 11:50:00,32.94,32.94,32.91,32.91,2400.0,30.9569,30.9569,30.9287,30.9287,2400.0
2005-08-23 11:55:00,32.91,32.91,32.88,32.88,800.0,30.9287,30.9287,30.9005,30.9005,800.0
2005-08-23 12:00:00,32.9,32.9,32.88,32.9,1400.0,30.9193,30.9193,30.9005,30.9193,1400.0
2005-08-23 12:05:00,32.9,32.95,32.9,32.93,3800.0,30.9193,30.9663,30.9193,30.9475,3800.0
2005-08-23 12:10:00,32.93,32.98,32.93,32.98,6400.0,30.9475,30.9944,30.9475,30.9944,6400.0
2005-08-23 12:15:00,32.98,32.98,32.94,32.94,1600.0,30.9944,30.9944,30.9569,30.9569,1600.0
2005-08-23 12:20:00,32.96,32.96,32.94,32.94,4000.0,30.9757,30.9757,30.9569,30.9569,4000.0
2005-08-23 12:25:00,32.94,32.94,32.88,32.88,4600.0,30.9569,30.9569,30.9005,30.9005,4600.0
2005-08-23 12:30:00,32.9,32.9,32.88,32.9,1400.0,30.9193,30.9193,30.9005,30.9193,1400.0
2005-08-23 12:35:00,32.9,32.9,32.88,32.89,2200.0,30.9193,30.9193,30.9005,30.9099,2200.0
2005-08-23 12:40:00,32.89,32.91,32.89,32.91,18000.0,30.9099,30.9287,30.9099,30.9287,18000.0
2005-08-23 12:45:00,32.91,32.91,32.9,32.9,1200.0,30.9287,30.9287,30.9193,30.9193,1200.0
2005-08-23 12:50:00,32.9,32.91,32.9,32.91,8400.0,30.9193,30.9287,30.9193,30.9287,8400.0
2005-08-23 12:55:00,32.91,32.91,32.91,32.91,1000.0,30.9287,30.9287,30.9287,30.9287,1000.0
2005-08-23 13:00:00,32.91,32.91,32.9,32.9,4000.0,30.9287,30.9287,30.9193,30.9193,4000.0
2005-08-23 13:05:00,32.9,32.9,32.9,32.9,2200.0,30.9193,30.9193,30.9193,30.9193,2200.0
2005-08-23 13:10:00,32.9,32.92,32.9,32.92,800.0,30.9193,30.9381,30.9193,30.9381,800.0
2005-08-23 13:15:00,32.92,32.93,32.92,32.93,6400.0,30.9381,30.9475,30.9381,30.9475,6400.0
2005-08-23 13:20:00,32.94,32.94,32.94,32.94,2400.0,30.9569,30.9569,30.9569,30.9569,2400.0
2005-08-23 13:25:00,32.95,32.95,32.95,32.95,2600.0,30.9663,30.9663,30.9663,30.9663,2600.0
2005-08-23 13:30:00,32.95,32.96,32.95,32.96,1800.0,30.9663,30.9757,30.9663,30.9757,1800.0
2005-08-23 13:35:00,32.96,32.96,32.95,32.95,3200.0,30.9757,30.9757,30.9663,30.9663,3200.0
2005-08-23 13:40:00,32.95,32.95,32.95,32.95,1600.0,30.9663,30.9663,30.9663,30.9663,1600.0
2005-08-23 13:45:00,32.94,32.94,32.93,32.93,800.0,30.9569,30.9569,30.9475,30.9475,800.0
2005-08-23 13:50:00,32.94,32.94,32.94,32.94,2600.0,30.9569,30.9569,30.9569,30.9569,2600.0
2005-08-23 13:55:00,32.94,32.94,32.94,32.94,1800.0,30.9569,30.9569,30.9569,30.9569,1800.0
2005-08-23 14:00:00,32.93,32.93,32.92,32.93,1600.0,30.9475,30.9475,30.9381,30.9475,1600.0
2005-08-23 14:05:00,32.93,32.93,32.93,32.93,8000.0,30.9475,30.9475,30.9475,30.9475,8000.0
2005-08-23 14:10:00,32.93,32.97,32.93,32.97,2000.0,30.9475,30.9851,30.9475,30.9851,2000.0
2005-08-23 14:15:00,32.99,33.0,32.99,33.0,1000.0,31.0038,31.0132,31.0038,31.0132,1000.0
2005-08-23 14:20:00,33.02,33.05,33.02,33.05,3200.0,31.032,31.0602,31.032,31.0602,3200.0
2005-08-23 14:25:00,33.06,33.17,33.06,33.17,3800.0,31.0696,31.173,31.0696,31.173,3800.0
2005-08-23 14:30:00,33.17,33.17,33.13,33.14,3000.0,31.173,31.173,31.1354,31.1448,3000.0
2005-08-23 14:35:00,33.15,33.17,33.15,33.17,1600.0,31.1542,31.173,31.1542,31.173,1600.0
2005-08-23 14:40:00,33.17,33.17,33.13,33.17,2800.0,31.173,31.173,31.1354,31.173,2800.0
2005-08-23 14:45:00,33.15,33.17,33.15,33.17,5200.0,31.1542,31.173,31.1542,31.173,5200.0
2005-08-23 14:50:00,33.17,33.18,33.17,33.18,1000.0,31.173,31.1824,31.173,31.1824,1000.0
2005-08-23 14:55:00,33.18,33.21,33.18,33.21,3800.0,31.1824,31.2106,31.1824,31.2106,3800.0
2005-08-23 15:00:00,33.23,33.31,33.23,33.3,8800.0,31.2294,31.3046,31.2294,31.2952,8800.0
2005-08-23 15:05:00,33.3,33.3,33.27,33.27,3800.0,31.2952,31.2952,31.267,31.267,3800.0
2005-08-23 15:10:00,33.27,33.27,33.27,33.27,1400.0,31.267,31.267,31.267,31.267,1400.0
2005-08-23 15:15:00,33.26,33.29,33.26,33.28,4200.0,31.2576,31.2858,31.2576,31.2764,4200.0
2005-08-23 15:20:00,33.27,33.28,33.27,33.27,9200.0,31.267,31.2764,31.267,31.267,9200.0
2005-08-23 15:25:00,33.27,33.27,33.27,33.27,1200.0,31.267,31.267,31.267,31.267,1200.0
2005-08-23 15:30:00,33.27,33.28,33.27,33.27,5600.0,31.267,31.2764,31.267,31.267,5600.0
2005-08-23 15:35:00,33.27,33.28,33.27,33.28,3600.0,31.267,31.2764,31.267,31.2764,3600.0
2005-08-23 15:40:00,33.27,33.28,33.27,33.27,5600.0,31.267,31.2764,31.267,31.267,5600.0
2005-08-23 15:45:00,33.27,33.29,33.27,33.27,4600.0,31.267,31.2858,31.267,31.267,4600.0
2005-08-23 15:50:00,33.29,33.3,33.28,33.29,16800.0,31.2858,31.2952,31.2764,31.2858,16800.0
2005-08-23 15:55:00,33.3,33.32,33.29,33.3,9800.0,31.2952,31.314,31.2858,31.2952,9800.0
2005-08-24 09:30:00,33.24,33.27,33.18,33.18,8600.0,31.2388,31.267,31.1824,31.1824,8600.0
2005-08-24 09:35:00,33.15,33.25,32.97,33.02,13400.0,31.1542,31.2482,30.9851,31.032,13400.0
2005-08-24 09:40:00,33.0,33.06,33.0,33.06,5600.0,31.0132,31.0696,31.0132,31.0696,5600.0
2005-08-24 09:45:00,33.06,33.15,33.05,33.13,6200.0,31.0696,31.1542,31.0602,31.1354,6200.0
2005-08-24 09:50:00,33.13,33.13,33.13,33.13,4200.0,31.1354,31.1354,31.1354,31.1354,4200.0
2005-08-24 09:55:00,33.13,33.14,33.1,33.11,8400.0,31.1354,31.1448,31.1072,31.1166,8400.0
2005-08-24 10:00:00,33.11,33.14,33.11,33.13,3000.0,31.1166,31.1448,31.1166,31.1354,3000.0
2005-08-24 10:05:00,33.13,33.21,33.12,33.2,10600.0,31.1354,31.2106,31.126,31.2012,10600.0
2005-08-24 10:10:00,33.22,33.22,33.15,33.15,4000.0,31.22,31.22,31.1542,31.1542,4000.0
2005-08-24 10:15:00,33.13,33.13,33.07,33.08,3800.0,31.1354,31.1354,31.079,31.0884,3800.0
2005-08-24 10:20:00,33.08,33.08,33.07,33.08,4400.0,31.0884,31.0884,31.079,31.0884,4400.0
2005-08-24 10:25:00,33.09,33.19,33.08,33.19,6600.0,31.0978,31.1918,31.0884,31.1918,6600.0
2005-08-24 10:30:00,33.19,33.35,33.19,33.35,10000.0,31.1918,31.3422,31.1918,31.3422,10000.0
2005-08-24 10:35:00,33.35,33.38,33.35,33.35,5200.0,31.3422,31.3704,31.3422,31.3422,5200.0
2005-08-24 10:40:00,33.35,33.35,33.32,33.33,9800.0,31.3422,31.3422,31.314,31.3234,9800.0
2005-08-24 10:45:00,33.3,33.32,33.3,33.3,6000.0,31.2952,31.314,31.2952,31.2952,6000.0
2005-08-24 10:50:00,33.31,33.4,33.31,33.38,31400.0,31.3046,31.3892,31.3046,31.3704,31400.0
2005-08-24 10:55:00,33.38,33.38,33.37,33.38,1400.0,31.3704,31.3704,31.361,31.3704,1400.0
2005-08-24 11:00:00,33.38,33.38,33.37,33.38,3200.0,31.3704,31.3704,31.361,31.3704,3200.0
2005-08-24 11:05:00,33.38,33.38,33.31,33.32,6200.0,31.3704,31.3704,31.3046,31.314,6200.0
2005-08-24 11:10:00,33.3,33.31,33.29,33.3,4400.0,31.2952,31.3046,31.2858,31.2952,4400.0
2005-08-24 11:15:00,33.27,33.28,33.27,33.28,1200.0,31.267,31.2764,31.267,31.2764,1200.0
2005-08-24 11:20:00,33.27,33.29,33.27,33.29,3600.0,31.267,31.2858,31.267,31.2858,3600.0
2005-08-24 11:25:00,33.3,33.33,33.3,33.31,1800.0,31.2952,31.3234,31.2952,31.3046,1800.0
2005-08-24 11:30:00,33.32,33.33,33.32,33.33,1600.0,31.314,31.3234,31.314,31.3234,1600.0
2005-08-24 11:35:00,33.33,33.33,33.33,33.33,800.0,31.3234,31.3234,31.3234,31.3234,800.0
2005-08-24 11:40:00,33.35,33.36,33.35,33.35,1800.0,31.3422,31.3516,31.3422,31.3422,1800.0
2005-08-24 11:45:00,33.36,33.39,33.36,33.39,2200.0,31.3516,31.3798,31.3516,31.3798,2200.0
2005-08-24 11:50:00,33.38,33.41,33.38,33.41,1800.0,31.3704,31.3986,31.3704,31.3986,1800.0
2005-08-24 11:55:00,33.42,33.46,33.42,33.44,2400.0,31.408,31.4455,31.408,31.4268,2400.0
2005-08-24 12:00:00,33.45,33.46,33.45,33.46,3800.0,31.4362,31.4455,31.4362,31.4455,3800.0
2005-08-24 12:05:00,33.46,33.48,33.45,33.48,2800.0,31.4455,31.4643,31.4362,31.4643,2800.0
2005-08-24 12:10:00,33.49,33.54,33.48,33.48,4200.0,31.4737,31.5207,31.4643,31.4643,4200.0
2005-08-24 12:15:00,33.45,33.45,33.35,33.35,11400.0,31.4362,31.4362,31.3422,31.3422,11400.0
2005-08-24 12:20:00,33.35,33.35,33.24,33.24,5400.0,31.3422,31.3422,31.2388,31.2388,5400.0
2005-08-24 12:25:00,33.23,33.32,33.22,33.32,6600.0,31.2294,31.314,31.22,31.314,6600.0
2005-08-24 12:30:00,33.32,33.35,33.32,33.35,8800.0,31.314,31.3422,31.314,31.3422,8800.0
2005-08-24 12:35:00,33.35,33.35,33.35,33.35,4400.0,31.3422,31.3422,31.3422,31.3422,4400.0
2005-08-24 12:40:00,33.34,33.34,33.32,33.32,4400.0,31.3328,31.3328,31.314,31.314,4400.0
2005-08-24 12:45:00,33.32,33.32,33.26,33.32,8400.0,31.314,31.314,31.2576,31.314,8400.0
2005-08-24 12:50:00,33.32,33.33,33.3,33.33,5600.0,31.314,31.3234,31.2952,31.3234,5600.0
2005-08-24 12:55:00,33.33,33.33,33.3,33.3,2400.0,31.3234,31.3234,31.2952,31.2952,2400.0
2005-08-24 13:00:00,33.31,33.31,33.3,33.3,3200.0,31.3046,31.3046,31.2952,31.2952,3200.0
2005-08-24 13:05:00,33.3,33.34,33.29,33.29,10600.0,31.2952,31.3328,31.2858,31.2858,10600.0
2005-08-24 13:10:00,33.28,33.32,33.28,33.31,3400.0,31.2764,31.314,31.2764,31.3046,3400.0
2005-08-24 13:15:00,33.31,33.31,33.3,33.3,1800.0,31.3046,31.3046,31.2952,31.2952,1800.0
2005-08-24 13:20:00,33.29,33.3,33.24,33.25,4200.0,31.2858,31.2952,31.2388,31.2482,4200.0
2005-08-24 13:25:00,33.27,33.29,33.24,33.29,2600.0,31.267,31.2858,31.2388,31.2858,2600.0
2005-08-24 13:30:00,33.25,33.27,33.13,33.13,30400.0,31.2482,31.267,31.1354,31.1354,30400.0
2005-08-24 13:35:00,33.13,33.13,33.09,33.12,2800.0,31.1354,31.1354,31.0978,31.126,2800.0
2005-08-24 13:40:00,33.12,33.12,33.05,33.09,18000.0,31.126,31.126,31.0602,31.0978,18000.0
2005-08-24 13:45:00,33.09,33.09,33.04,33.04,44800.0,31.0978,31.0978,31.0508,31.0508,44800.0
2005-08-24 13:50:00,33.05,33.06,32.95,32.97,41600.0,31.0602,31.0696,30.9663,30.9851,41600.0
2005-08-24 13:55:00,32.98,32.98,32.92,32.96,13000.0,30.9944,30.9944,30.9381,30.9757,13000.0
2005-08-24 14:00:00,32.95,32.98,32.95,32.98,8200.0,30.9663,30.9944,30.9663,30.9944,8200.0
2005-08-24 14:05:00,32.98,33.0,32.98,33.0,20400.0,30.9944,31.0132,30.9944,31.0132,20400.0
2005-08-24 14:10:00,33.0,33.04,32.98,32.99,10800.0,31.0132,31.0508,30.9944,31.0038,10800.0
2005-08-24 14:15:00,32.99,32.99,32.99,32.99,4800.0,31.0038,31.0038,31.0038,31.0038,4800.0
2005-08-24 14:20:00,32.99,32.99,32.99,32.99,5200.0,31.0038,31.0038,31.0038,31.0038,5200.0
2005-08-24 14:25:00,32.99,33.0,32.99,33.0,6000.0,31.0038,31.0132,31.0038,31.0132,6000.0
2005-08-24 14:30:00,33.0,33.0,32.99,33.0,8200.0,31.0132,31.0132,31.0038,31.0132,8200.0
2005-08-24 14:35:00,33.0,33.04,32.99,33.0,16800.0,31.0132,31.0508,31.0038,31.0132,16800.0
2005-08-24 14:40:00,33.0,33.0,32.97,32.98,5600.0,31.0132,31.0132,30.9851,30.9944,5600.0
2005-08-24 14:45:00,32.98,32.99,32.97,32.98,6000.0,30.9944,31.0038,30.9851,30.9944,6000.0
2005-08-24 14:50:00,32.98,32.99,32.98,32.99,5800.0,30.9944,31.0038,30.9944,31.0038,5800.0
2005-08-24 14:55:00,32.99,33.0,32.93,32.96,12000.0,31.0038,31.0132,30.9475,30.9757,12000.0
2005-08-24 15:00:00,32.94,32.94,32.8,32.84,21600.0,30.9569,30.9569,30.8253,30.8629,21600.0
2005-08-24 15:05:00,32.83,32.85,32.82,32.84,10200.0,30.8535,30.8723,30.8441,30.8629,10200.0
2005-08-24 15:10:00,32.84,32.84,32.67,32.67,6000.0,30.8629,30.8629,30.7031,30.7031,6000.0
2005-08-24 15:15:00,32.66,32.67,32.6,32.62,16200.0,30.6937,30.7031,30.6373,30.6561,16200.0
2005-08-24 15:20:00,32.62,32.7,32.62,32.62,32200.0,30.6561,30.7313,30.6561,30.6561,32200.0
2005-08-24 15:25:00,32.62,32.62,32.5,32.5,39600.0,30.6561,30.6561,30.5433,30.5433,39600.0
2005-08-24 15:30:00,32.48,32.6,32.48,32.49,101600.0,30.5246,30.6373,30.5246,30.5339,101600.0
2005-08-24 15:35:00,32.43,32.58,32.43,32.58,44200.0,30.4776,30.6185,30.4776,30.6185,44200.0
2005-08-24 15:40:00,32.59,32.67,32.59,32.66,17400.0,30.6279,30.7031,30.6279,30.6937,17400.0
2005-08-24 15:45:00,32.66,32.67,32.47,32.5,48000.0,30.6937,30.7031,30.5152,30.5433,48000.0
2005-08-24 15:50:00,32.5,32.52,32.27,32.35,55600.0,30.5433,30.5621,30.3272,30.4024,55600.0
2005-08-24 15:55:00,32.37,32.37,32.2,32.2,162200.0,30.4212,30.4212,30.2614,30.2614,162200.0
2005-08-25 09:30:00,32.31,32.56,32.31,32.56,16200.0,30.3648,30.5997,30.3648,30.5997,16200.0
2005-08-25 09:35:00,32.56,32.68,32.56,32.56,15400.0,30.5997,30.7125,30.5997,30.5997,15400.0
2005-08-25 09:40:00,32.55,32.62,32.39,32.49,6000.0,30.5903,30.6561,30.44,30.5339,6000.0
2005-08-25 09:45:00,32.49,32.56,32.49,32.56,7800.0,30.5339,30.5997,30.5339,30.5997,7800.0
2005-08-25 09:50:00,32.55,32.55,32.52,32.52,2400.0,30.5903,30.5903,30.5621,30.5621,2400.0
2005-08-25 09:55:00,32.51,32.51,32.49,32.5,1000.0,30.5527,30.5527,30.5339,30.5433,1000.0
2005-08-25 10:00:00,32.5,32.5,32.36,32.36,24000.0,30.5433,30.5433,30.4118,30.4118,24000.0
2005-08-25 10:05:00,32.41,32.47,32.41,32.45,4000.0,30.4588,30.5152,30.4588,30.4964,4000.0
2005-08-25 10:10:00,32.44,32.45,32.37,32.37,3800.0,30.487,30.4964,30.4212,30.4212,3800.0
2005-08-25 10:15:00,32.38,32.39,32.38,32.38,2600.0,30.4306,30.44,30.4306,30.4306,2600.0
2005-08-25 10:20:00,32.38,32.39,32.38,32.38,1600.0,30.4306,30.44,30.4306,30.4306,1600.0
2005-08-25 10:25:00,32.38,32.39,32.38,32.39,2800.0,30.4306,30.44,30.4306,30.44,2800.0
2005-08-25 10:30:00,32.39,32.44,32.39,32.42,7600.0,30.44,30.487,30.44,30.4682,7600.0
2005-08-25 10:35:00,32.43,32.49,32.4,32.47,28400.0,30.4776,30.5339,30.4494,30.5152,28400.0
2005-08-25 10:40:00,32.46,32.46,32.32,32.33,10400.0,30.5058,30.5058,30.3742,30.3836,10400.0
2005-08-25 10:45:00,32.33,32.36,32.31,32.36,11600.0,30.3836,30.4118,30.3648,30.4118,11600.0
2005-08-25 10:50:00,32.36,32.41,32.36,32.41,2400.0,30.4118,30.4588,30.4118,30.4588,2400.0
2005-08-25 10:55:00,32.41,32.52,32.4,32.52,7000.0,30.4588,30.5621,30.4494,30.5621,7000.0
2005-08-25 11:00:00,32.52,32.55,32.52,32.55,2600.0,30.5621,30.5903,30.5621,30.5903,2600.0
2005-08-25 11:05:00,32.58,32.63,32.58,32.63,5000.0,30.6185,30.6655,30.6185,30.6655,5000.0
2005-08-25 11:10:00,32.63,32.63,32.58,32.58,5600.0,30.6655,30.6655,30.6185,30.6185,5600.0
2005-08-25 11:15:00,32.57,32.58,32.5,32.55,8400.0,30.6091,30.6185,30.5433,30.5903,8400.0
2005-08-25 11:20:00,32.52,32.52,32.52,32.52,400.0,30.5621,30.5621,30.5621,30.5621,400.0
2005-08-25 11:25:00,32.52,32.52,32.48,32.49,8400.0,30.5621,30.5621,30.5246,30.5339,8400.0
2005-08-25 11:30:00,32.5,32.54,32.5,32.54,2800.0,30.5433,30.5809,30.5433,30.5809,2800.0
2005-08-25 11:35:00,32.54,32.56,32.54,32.56,1800.0,30.5809,30.5997,30.5809,30.5997,1800.0
2005-08-25 11:40:00,32.55,32.55,32.5,32.53,9200.0,30.5903,30.5903,30.5433,30.5715,9200.0
2005-08-25 11:45:00,32.53,32.59,32.53,32.57,5000.0,30.5715,30.6279,30.5715,30.6091,5000.0
2005-08-25 11:50:00,32.57,32.57,32.55,32.55,1200.0,30.6091,30.6091,30.5903,30.5903,1200.0
2005-08-25 11:55:00,32.54,32.54,32.5,32.51,2600.0,30.5809,30.5809,30.5433,30.5527,2600.0
2005-08-25 12:00:00,32.52,32.52,32.52,32.52,1400.0,30.5621,30.5621,30.5621,30.5621,1400.0
2005-08-25 12:05:00,32.52,32.59,32.52,32.59,3400.0,30.5621,30.6279,30.5621,30.6279,3400.0
2005-08-25 12:10:00,32.59,32.59,32.57,32.58,1800.0,30.6279,30.6279,30.6091,30.6185,1800.0
2005-08-25 12:15:00,32.58,32.6,32.58,32.6,1600.0,30.6185,30.6373,30.6185,30.6373,1600.0
2005-08-25 12:20:00,32.6,32.6,32.59,32.6,5200.0,30.6373,30.6373,30.6279,30.6373,5200.0
2005-08-25 12:25:00,32.6,32.65,32.59,32.65,22200.0,30.6373,30.6843,30.6279,30.6843,22200.0
2005-08-25 12:30:00,32.65,32.65,32.63,32.64,5800.0,30.6843,30.6843,30.6655,30.6749,5800.0
2005-08-25 12:35:00,32.64,32.74,32.64,32.74,6000.0,30.6749,30.7689,30.6749,30.7689,6000.0
2005-08-25 12:40:00,32.73,32.73,32.69,32.69,6600.0,30.7595,30.7595,30.7219,30.7219,6600.0
2005-08-25 12:45:00,32.68,32.68,32.66,32.66,600.0,30.7125,30.7125,30.6937,30.6937,600.0
2005-08-25 12:50:00,32.67,32.69,32.67,32.69,2400.0,30.7031,30.7219,30.7031,30.7219,2400.0
2005-08-25 12:55:00,32.69,32.69,32.67,32.67,1200.0,30.7219,30.7219,30.7031,30.7031,1200.0
2005-08-25 13:00:00,32.63,32.63,32.63,32.63,1600.0,30.6655,30.6655,30.6655,30.6655,1600.0
2005-08-25 13:05:00,32.63,32.63,32.55,32.55,3000.0,30.6655,30.6655,30.5903,30.5903,3000.0
2005-08-25 13:10:00,32.55,32.55,32.54,32.54,1200.0,30.5903,30.5903,30.5809,30.5809,1200.0
2005-08-25 13:15:00,32.54,32.54,32.53,32.53,600.0,30.5809,30.5809,30.5715,30.5715,600.0
2005-08-25 13:20:00,32.53,32.53,32.53,32.53,0.0,30.5715,30.5715,30.5715,30.5715,0.0
2005-08-25 13:25:00,32.53,32.53,32.53,32.53,0.0,30.5715,30.5715,30.5715,30.5715,0.0
2005-08-25 13:30:00,32.52,32.52,32.51,32.51,3800.0,30.5621,30.5621,30.5527,30.5527,3800.0
2005-08-25 13:35:00,32.51,32.54,32.51,32.54,7600.0,30.5527,30.5809,30.5527,30.5809,7600.0
2005-08-25 13:40:00,32.54,32.54,32.54,32.54,600.0,30.5809,30.5809,30.5809,30.5809,600.0
2005-08-25 13:45:00,32.54,32.54,32.54,32.54,400.0,30.5809,30.5809,30.5809,30.5809,400.0
2005-08-25 13:50:00,32.54,32.54,32.54,32.54,1800.0,30.5809,30.5809,30.5809,30.5809,1800.0
2005-08-25 13:55:00,32.54,32.54,32.54,32.54,2000.0,30.5809,30.5809,30.5809,30.5809,2000.0
2005-08-25 14:00:00,32.54,32.54,32.49,32.5,6800.0,30.5809,30.5809,30.5339,30.5433,6800.0
2005-08-25 14:05:00,32.5,32.52,32.5,32.52,4600.0,30.5433,30.5621,30.5433,30.5621,4600.0
2005-08-25 14:10:00,32.51,32.51,32.51,32.51,600.0,30.5527,30.5527,30.5527,30.5527,600.0
2005-08-25 14:15:00,32.51,32.51,32.49,32.49,1600.0,30.5527,30.5527,30.5339,30.5339,1600.0
2005-08-25 14:20:00,32.48,32.48,32.46,32.46,2400.0,30.5246,30.5246,30.5058,30.5058,2400.0
2005-08-25 14:25:00,32.46,32.48,32.46,32.48,3000.0,30.5058,30.5246,30.5058,30.5246,3000.0
2005-08-25 14:30:00,32.48,32.48,32.47,32.47,1200.0,30.5246,30.5246,30.5152,30.5152,1200.0
2005-08-25 14:35:00,32.47,32.5,32.47,32.49,2200.0,30.5152,30.5433,30.5152,30.5339,2200.0
2005-08-25 14:40:00,32.5,32.57,32.5,32.57,4000.0,30.5433,30.6091,30.5433,30.6091,4000.0
2005-08-25 14:45:00,32.58,32.6,32.58,32.6,7000.0,30.6185,30.6373,30.6185,30.6373,7000.0
2005-08-25 14:50:00,32.6,32.6,32.6,32.6,4800.0,30.6373,30.6373,30.6373,30.6373,4800.0
2005-08-25 14:55:00,32.6,32.6,32.59,32.59,2200.0,30.6373,30.6373,30.6279,30.6279,2200.0
2005-08-25 15:00:00,32.58,32.58,32.57,32.58,2400.0,30.6185,30.6185,30.6091,30.6185,2400.0
2005-08-25 15:05:00,32.58,32.58,32.57,32.57,3000.0,30.6185,30.6185,30.6091,30.6091,3000.0
2005-08-25 15:10:00,32.57,32.57,32.5,32.5,2800.0,30.6091,30.6091,30.5433,30.5433,2800.0
2005-08-25 15:15:00,32.5,32.51,32.49,32.49,3200.0,30.5433,30.5527,30.5339,30.5339,3200.0
2005-08-25 15:20:00,32.5,32.5,32.39,32.48,13800.0,30.5433,30.5433,30.44,30.5246,13800.0
2005-08-25 15:25:00,32.47,32.54,32.47,32.54,5200.0,30.5152,30.5809,30.5152,30.5809,5200.0
2005-08-25 15:30:00,32.54,32.54,32.45,32.46,7200.0,30.5809,30.5809,30.4964,30.5058,7200.0
2005-08-25 15:35:00,32.46,32.46,32.33,32.35,14200.0,30.5058,30.5058,30.3836,30.4024,14200.0
2005-08-25 15:40:00,32.35,32.48,32.35,32.45,12600.0,30.4024,30.5246,30.4024,30.4964,12600.0
2005-08-25 15:45:00,32.44,32.48,32.44,32.47,6000.0,30.487,30.5246,30.487,30.5152,6000.0
2005-08-25 15:50:00,32.47,32.48,32.46,32.47,2600.0,30.5152,30.5246,30.5058,30.5152,2600.0
2005-08-25 15:55:00,32.48,32.48,32.4,32.47,15800.0,30.5246,30.5246,30.4494,30.5152,15800.0
2005-08-26 09:30:00,32.56,32.61,32.56,32.61,2400.0,30.5997,30.6467,30.5997,30.6467,2400.0
2005-08-26 09:35:00,32.64,32.72,32.64,32.65,3400.0,30.6749,30.7501,30.6749,30.6843,3400.0
2005-08-26 09:40:00,32.64,32.65,32.55,32.55,5600.0,30.6749,30.6843,30.5903,30.5903,5600.0
2005-08-26 09:45:00,32.52,32.52,32.42,32.42,2400.0,30.5621,30.5621,30.4682,30.4682,2400.0
2005-08-26 09:50:00,32.42,32.46,32.42,32.45,3000.0,30.4682,30.5058,30.4682,30.4964,3000.0
2005-08-26 09:55:00,32.45,32.48,32.45,32.46,1800.0,30.4964,30.5246,30.4964,30.5058,1800.0
2005-08-26 10:00:00,32.47,32.47,32.4,32.4,1600.0,30.5152,30.5152,30.4494,30.4494,1600.0
2005-08-26 10:05:00,32.4,32.41,32.39,32.41,2800.0,30.4494,30.4588,30.44,30.4588,2800.0
2005-08-26 10:10:00,32.43,32.52,32.43,32.52,7000.0,30.4776,30.5621,30.4776,30.5621,7000.0
2005-08-26 10:15:00,32.52,32.59,32.52,32.59,6200.0,30.5621,30.6279,30.5621,30.6279,6200.0
2005-08-26 10:20:00,32.59,32.59,32.58,32.58,1000.0,30.6279,30.6279,30.6185,30.6185,1000.0
2005-08-26 10:25:00,32.59,32.59,32.57,32.57,2200.0,30.6279,30.6279,30.6091,30.6091,2200.0
2005-08-26 10:30:00,32.58,32.58,32.58,32.58,800.0,30.6185,30.6185,30.6185,30.6185,800.0
2005-08-26 10:35:00,32.58,32.61,32.57,32.6,3000.0,30.6185,30.6467,30.6091,30.6373,3000.0
2005-08-26 10:40:00,32.6,32.62,32.6,32.62,1800.0,30.6373,30.6561,30.6373,30.6561,1800.0
2005-08-26 10:45:00,32.62,32.62,32.58,32.58,3600.0,30.6561,30.6561,30.6185,30.6185,3600.0
2005-08-26 10:50:00,32.59,32.63,32.59,32.63,3800.0,30.6279,30.6655,30.6279,30.6655,3800.0
2005-08-26 10:55:00,32.63,32.63,32.61,32.61,1600.0,30.6655,30.6655,30.6467,30.6467,1600.0
2005-08-26 11:00:00,32.61,32.61,32.57,32.58,4800.0,30.6467,30.6467,30.6091,30.6185,4800.0
2005-08-26 11:05:00,32.58,32.58,32.56,32.56,1800.0,30.6185,30.6185,30.5997,30.5997,1800.0
2005-08-26 11:10:00,32.56,32.59,32.56,32.59,1200.0,30.5997,30.6279,30.5997,30.6279,1200.0
2005-08-26 11:15:00,32.56,32.59,32.55,32.55,4000.0,30.5997,30.6279,30.5903,30.5903,4000.0
2005-08-26 11:20:00,32.52,32.52,32.5,32.52,4400.0,30.5621,30.5621,30.5433,30.5621,4400.0
2005-08-26 11:25:00,32.5,32.5,32.48,32.48,2200.0,30.5433,30.5433,30.5246,30.5246,2200.0
2005-08-26 11:30:00,32.49,32.56,32.49,32.55,4000.0,30.5339,30.5997,30.5339,30.5903,4000.0
2005-08-26 11:35:00,32.54,32.56,32.54,32.56,2800.0,30.5809,30.5997,30.5809,30.5997,2800.0
2005-08-26 11:40:00,32.54,32.54,32.49,32.49,4000.0,30.5809,30.5809,30.5339,30.5339,4000.0
2005-08-26 11:45:00,32.46,32.46,32.45,32.46,2800.0,30.5058,30.5058,30.4964,30.5058,2800.0
2005-08-26 11:50:00,32.45,32.59,32.45,32.56,19400.0,30.4964,30.6279,30.4964,30.5997,19400.0
2005-08-26 11:55:00,32.56,32.56,32.52,32.52,1400.0,30.5997,30.5997,30.5621,30.5621,1400.0
2005-08-26 12:00:00,32.51,32.51,32.49,32.49,2800.0,30.5527,30.5527,30.5339,30.5339,2800.0
2005-08-26 12:05:00,32.49,32.49,32.49,32.49,400.0,30.5339,30.5339,30.5339,30.5339,400.0
2005-08-26 12:10:00,32.49,32.49,32.49,32.49,1600.0,30.5339,30.5339,30.5339,30.5339,1600.0
2005-08-26 12:15:00,32.51,32.52,32.51,32.52,2400.0,30.5527,30.5621,30.5527,30.5621,2400.0
2005-08-26 12:20:00,32.51,32.52,32.51,32.52,800.0,30.5527,30.5621,30.5527,30.5621,800.0
2005-08-26 12:25:00,32.52,32.52,32.52,32.52,600.0,30.5621,30.5621,30.5621,30.5621,600.0
2005-08-26 12:30:00,32.52,32.58,32.52,32.57,6600.0,30.5621,30.6185,30.5621,30.6091,6600.0
2005-08-26 12:35:00,32.57,32.57,32.57,32.57,1400.0,30.6091,30.6091,30.6091,30.6091,1400.0
2005-08-26 12:40:00,32.56,32.57,32.56,32.57,600.0,30.5997,30.6091,30.5997,30.6091,600.0
2005-08-26 12:45:00,32.56,32.56,32.55,32.55,1200.0,30.5997,30.5997,30.5903,30.5903,1200.0
2005-08-26 12:50:00,32.51,32.51,32.51,32.51,200.0,30.5527,30.5527,30.5527,30.5527,200.0
2005-08-26 12:55:00,32.5,32.5,32.47,32.48,2200.0,30.5433,30.5433,30.5152,30.5246,2200.0
2005-08-26 13:00:00,32.48,32.48,32.48,32.48,400.0,30.5246,30.5246,30.5246,30.5246,400.0
2005-08-26 13:05:00,32.48,32.48,32.46,32.46,2200.0,30.5246,30.5246,30.5058,30.5058,2200.0
2005-08-26 13:10:00,32.46,32.51,32.46,32.51,2600.0,30.5058,30.5527,30.5058,30.5527,2600.0
2005-08-26 13:15:00,32.51,32.56,32.51,32.56,6000.0,30.5527,30.5997,30.5527,30.5997,6000.0
2005-08-26 13:20:00,32.55,32.56,32.55,32.56,1400.0,30.5903,30.5997,30.5903,30.5997,1400.0
2005-08-26 13:25:00,32.56,32.59,32.56,32.58,2000.0,30.5997,30.6279,30.5997,30.6185,2000.0
2005-08-26 13:30:00,32.55,32.58,32.55,32.55,2000.0,30.5903,30.6185,30.5903,30.5903,2000.0
2005-08-26 13:35:00,32.55,32.55,32.55,32.55,1400.0,30.5903,30.5903,30.5903,30.5903,1400.0
2005-08-26 13:40:00,32.55,32.55,32.55,32.55,600.0,30.5903,30.5903,30.5903,30.5903,600.0
2005-08-26 13:45:00,32.54,32.55,32.54,32.55,1200.0,30.5809,30.5903,30.5809,30.5903,1200.0
2005-08-26 13:50:00,32.55,32.58,32.55,32.58,4000.0,30.5903,30.6185,30.5903,30.6185,4000.0
2005-08-26 13:55:00,32.58,32.58,32.58,32.58,1600.0,30.6185,30.6185,30.6185,30.6185,1600.0
2005-08-26 14:00:00,32.58,32.61,32.58,32.59,2200.0,30.6185,30.6467,30.6185,30.6279,2200.0
2005-08-26 14:05:00,32.59,32.6,32.59,32.6,1400.0,30.6279,30.6373,30.6279,30.6373,1400.0
2005-08-26 14:10:00,32.6,32.63,32.6,32.6,1200.0,30.6373,30.6655,30.6373,30.6373,1200.0
2005-08-26 14:15:00,32.6,32.6,32.59,32.59,1800.0,30.6373,30.6373,30.6279,30.6279,1800.0
2005-08-26 14:20:00,32.6,32.6,32.6,32.6,200.0,30.6373,30.6373,30.6373,30.6373,200.0
2005-08-26 14:25:00,32.6,32.69,32.6,32.66,5600.0,30.6373,30.7219,30.6373,30.6937,5600.0
2005-08-26 14:30:00,32.68,32.7,32.68,32.7,1800.0,30.7125,30.7313,30.7125,30.7313,1800.0
2005-08-26 14:35:00,32.7,32.73,32.7,32.71,3200.0,30.7313,30.7595,30.7313,30.7407,3200.0
2005-08-26 14:40:00,32.71,32.72,32.68,32.68,1800.0,30.7407,30.7501,30.7125,30.7125,1800.0
2005-08-26 14:45:00,32.67,32.67,32.63,32.63,2000.0,30.7031,30.7031,30.6655,30.6655,2000.0
2005-08-26 14:50:00,32.63,32.65,32.63,32.65,8000.0,30.6655,30.6843,30.6655,30.6843,8000.0
2005-08-26 14:55:00,32.66,32.66,32.66,32.66,1000.0,30.6937,30.6937,30.6937,30.6937,1000.0
2005-08-26 15:00:00,32.66,32.69,32.66,32.69,8400.0,30.6937,30.7219,30.6937,30.7219,8400.0
2005-08-26 15:05:00,32.69,32.69,32.68,32.68,1000.0,30.7219,30.7219,30.7125,30.7125,1000.0
2005-08-26 15:10:00,32.69,32.69,32.66,32.66,3800.0,30.7219,30.7219,30.6937,30.6937,3800.0
2005-08-26 15:15:00,32.65,32.66,32.64,32.65,6400.0,30.6843,30.6937,30.6749,30.6843,6400.0
2005-08-26 15:20:00,32.63,32.73,32.63,32.72,17000.0,30.6655,30.7595,30.6655,30.7501,17000.0
2005-08-26 15:25:00,32.72,32.72,32.7,32.72,2800.0,30.7501,30.7501,30.7313,30.7501,2800.0
2005-08-26 15:30:00,32.72,32.77,32.71,32.77,6600.0,30.7501,30.7971,30.7407,30.7971,6600.0
2005-08-26 15:35:00,32.75,32.75,32.68,32.69,2600.0,30.7783,30.7783,30.7125,30.7219,2600.0
2005-08-26 15:40:00,32.69,32.69,32.62,32.62,4000.0,30.7219,30.7219,30.6561,30.6561,4000.0
2005-08-26 15:45:00,32.62,32.65,32.61,32.61,5200.0,30.6561,30.6843,30.6467,30.6467,5200.0
2005-08-26 15:50:00,32.62,32.65,32.6,32.63,4800.0,30.6561,30.6843,30.6373,30.6655,4800.0
2005-08-26 15:55:00,32.6,32.68,32.6,32.67,13600.0,30.6373,30.7125,30.6373,30.7031,13600.0
2005-08-29 09:30:00,32.65,32.65,32.65,32.65,1600.0,30.6843,30.6843,30.6843,30.6843,1600.0
2005-08-29 09:35:00,32.65,32.65,32.63,32.65,5400.0,30.6843,30.6843,30.6655,30.6843,5400.0
2005-08-29 09:40:00,32.65,32.65,32.63,32.63,1200.0,30.6843,30.6843,30.6655,30.6655,1200.0
2005-08-29 09:45:00,32.63,32.64,32.63,32.64,800.0,30.6655,30.6749,30.6655,30.6749,800.0
2005-08-29 09:50:00,32.64,32.68,32.64,32.68,1000.0,30.6749,30.7125,30.6749,30.7125,1000.0
2005-08-29 09:55:00,32.7,32.7,32.7,32.7,200.0,30.7313,30.7313,30.7313,30.7313,200.0
2005-08-29 10:00:00,32.66,32.7,32.66,32.69,1600.0,30.6937,30.7313,30.6937,30.7219,1600.0
2005-08-29 10:05:00,32.65,32.65,32.62,32.62,4800.0,30.6843,30.6843,30.6561,30.6561,4800.0
2005-08-29 10:10:00,32.6,32.71,32.6,32.71,4000.0,30.6373,30.7407,30.6373,30.7407,4000.0
2005-08-29 10:15:00,32.7,32.77,32.7,32.77,3600.0,30.7313,30.7971,30.7313,30.7971,3600.0
2005-08-29 10:20:00,32.79,32.83,32.79,32.82,3400.0,30.8159,30.8535,30.8159,30.8441,3400.0
2005-08-29 10:25:00,32.81,32.9,32.81,32.9,2200.0,30.8347,30.9193,30.8347,30.9193,2200.0
2005-08-29 10:30:00,32.92,32.96,32.9,32.93,4400.0,30.9381,30.9757,30.9193,30.9475,4400.0
2005-08-29 10:35:00,32.93,32.95,32.9,32.92,4600.0,30.9475,30.9663,30.9193,30.9381,4600.0
2005-08-29 10:40:00,32.91,32.92,32.9,32.9,7200.0,30.9287,30.9381,30.9193,30.9193,7200.0
2005-08-29 10:45:00,32.9,32.92,32.9,32.92,5400.0,30.9193,30.9381,30.9193,30.9381,5400.0
2005-08-29 10:50:00,32.91,32.92,32.88,32.88,7600.0,30.9287,30.9381,30.9005,30.9005,7600.0
2005-08-29 10:55:00,32.88,32.88,32.83,32.83,2200.0,30.9005,30.9005,30.8535,30.8535,2200.0
2005-08-29 11:00:00,32.83,32.83,32.82,32.82,4800.0,30.8535,30.8535,30.8441,30.8441,4800.0
2005-08-29 11:05:00,32.8,32.8,32.8,32.8,1000.0,30.8253,30.8253,30.8253,30.8253,1000.0
2005-08-29 11:10:00,32.8,32.82,32.79,32.8,12800.0,30.8253,30.8441,30.8159,30.8253,12800.0
2005-08-29 11:15:00,32.8,32.82,32.8,32.81,1800.0,30.8253,30.8441,30.8253,30.8347,1800.0
2005-08-29 11:20:00,32.82,32.82,32.82,32.82,600.0,30.8441,30.8441,30.8441,30.8441,600.0
2005-08-29 11:25:00,32.82,32.83,32.82,32.82,1200.0,30.8441,30.8535,30.8441,30.8441,1200.0
2005-08-29 11:30:00,32.83,32.83,32.82,32.82,5800.0,30.8535,30.8535,30.8441,30.8441,5800.0
2005-08-29 11:35:00,32.83,32.83,32.8,32.8,2800.0,30.8535,30.8535,30.8253,30.8253,2800.0
2005-08-29 11:40:00,32.8,32.8,32.8,32.8,0.0,30.8253,30.8253,30.8253,30.8253,0.0
2005-08-29 11:45:00,32.82,32.82,32.8,32.8,2200.0,30.8441,30.8441,30.8253,30.8253,2200.0
2005-08-29 11:50:00,32.8,32.82,32.8,32.82,4600.0,30.8253,30.8441,30.8253,30.8441,4600.0
2005-08-29 11:55:00,32.82,32.88,32.82,32.88,3200.0,30.8441,30.9005,30.8441,30.9005,3200.0
2005-08-29 12:00:00,32.86,32.86,32.86,32.86,200.0,30.8817,30.8817,30.8817,30.8817,200.0
2005-08-29 12:05:00,32.86,32.88,32.86,32.88,2600.0,30.8817,30.9005,30.8817,30.9005,2600.0
2005-08-29 12:10:00,32.88,32.97,32.88,32.97,4000.0,30.9005,30.9851,30.9005,30.9851,4000.0
2005-08-29 12:15:00,32.96,33.06,32.96,33.04,7600.0,30.9757,31.0696,30.9757,31.0508,7600.0
2005-08-29 12:20:00,33.02,33.02,33.01,33.01,1800.0,31.032,31.032,31.0226,31.0226,1800.0
2005-08-29 12:25:00,33.01,33.01,32.91,32.92,4000.0,31.0226,31.0226,30.9287,30.9381,4000.0
2005-08-29 12:30:00,32.94,32.96,32.93,32.93,4200.0,30.9569,30.9757,30.9475,30.9475,4200.0
2005-08-29 12:35:00,32.93,32.93,32.9,32.9,4000.0,30.9475,30.9475,30.9193,30.9193,4000.0
2005-08-29 12:40:00,32.9,32.9,32.86,32.86,2600.0,30.9193,30.9193,30.8817,30.8817,2600.0
2005-08-29 12:45:00,32.85,32.87,32.85,32.87,1800.0,30.8723,30.8911,30.8723,30.8911,1800.0
2005-08-29 12:50:00,32.85,32.86,32.85,32.85,1800.0,30.8723,30.8817,30.8723,30.8723,1800.0
2005-08-29 12:55:00,32.87,32.87,32.85,32.85,600.0,30.8911,30.8911,30.8723,30.8723,600.0
2005-08-29 13:00:00,32.87,32.95,32.87,32.94,4200.0,30.8911,30.9663,30.8911,30.9569,4200.0
2005-08-29 13:05:00,32.94,32.96,32.94,32.96,800.0,30.9569,30.9757,30.9569,30.9757,800.0
2005-08-29 13:10:00,32.96,32.96,32.96,32.96,2400.0,30.9757,30.9757,30.9757,30.9757,2400.0
2005-08-29 13:15:00,32.96,32.97,32.96,32.96,1400.0,30.9757,30.9851,30.9757,30.9757,1400.0
2005-08-29 13:20:00,32.96,32.98,32.96,32.98,400.0,30.9757,30.9944,30.9757,30.9944,400.0
2005-08-29 13:25:00,32.97,32.97,32.97,32.97,400.0,30.9851,30.9851,30.9851,30.9851,400.0
2005-08-29 13:30:00,32.98,33.07,32.98,33.07,8200.0,30.9944,31.079,30.9944,31.079,8200.0
2005-08-29 13:35:00,33.06,33.08,33.06,33.08,2400.0,31.0696,31.0884,31.0696,31.0884,2400.0
2005-08-29 13:40:00,33.08,33.15,33.08,33.15,3200.0,31.0884,31.1542,31.0884,31.1542,3200.0
2005-08-29 13:45:00,33.13,33.2,33.13,33.2,3000.0,31.1354,31.2012,31.1354,31.2012,3000.0
2005-08-29 13:50:00,33.2,33.24,33.2,33.2,4400.0,31.2012,31.2388,31.2012,31.2012,4400.0
2005-08-29 13:55:00,33.2,33.22,33.18,33.22,3200.0,31.2012,31.22,31.1824,31.22,3200.0
2005-08-29 14:00:00,33.22,33.24,33.18,33.24,10200.0,31.22,31.2388,31.1824,31.2388,10200.0
2005-08-29 14:05:00,33.24,33.24,33.2,33.23,4600.0,31.2388,31.2388,31.2012,31.2294,4600.0
2005-08-29 14:10:00,33.22,33.23,33.21,33.23,2400.0,31.22,31.2294,31.2106,31.2294,2400.0
2005-08-29 14:15:00,33.2,33.22,33.19,33.2,2600.0,31.2012,31.22,31.1918,31.2012,2600.0
2005-08-29 14:20:00,33.21,33.21,33.19,33.2,2400.0,31.2106,31.2106,31.1918,31.2012,2400.0
2005-08-29 14:25:00,33.2,33.23,33.2,33.21,3800.0,31.2012,31.2294,31.2012,31.2106,3800.0
2005-08-29 14:30:00,33.19,33.19,33.13,33.13,2200.0,31.1918,31.1918,31.1354,31.1354,2200.0
2005-08-29 14:35:00,33.1,33.11,33.1,33.1,6400.0,31.1072,31.1166,31.1072,31.1072,6400.0
2005-08-29 14:40:00,33.1,33.12,33.1,33.12,2000.0,31.1072,31.126,31.1072,31.126,2000.0
2005-08-29 14:45:00,33.12,33.15,33.12,33.13,2000.0,31.126,31.1542,31.126,31.1354,2000.0
2005-08-29 14:50:00,33.12,33.12,33.09,33.09,2200.0,31.126,31.126,31.0978,31.0978,2200.0
2005-08-29 14:55:00,33.1,33.11,33.09,33.11,4400.0,31.1072,31.1166,31.0978,31.1166,4400.0
2005-08-29 15:00:00,33.11,33.13,33.11,33.13,4800.0,31.1166,31.1354,31.1166,31.1354,4800.0
2005-08-29 15:05:00,33.13,33.17,33.13,33.16,5200.0,31.1354,31.173,31.1354,31.1636,5200.0
2005-08-29 15:10:00,33.16,33.19,33.15,33.15,4600.0,31.1636,31.1918,31.1542,31.1542,4600.0
2005-08-29 15:15:00,33.15,33.2,33.15,33.2,5000.0,31.1542,31.2012,31.1542,31.2012,5000.0
2005-08-29 15:20:00,33.2,33.21,33.2,33.2,3000.0,31.2012,31.2106,31.2012,31.2012,3000.0
2005-08-29 15:25:00,33.2,33.2,33.16,33.17,7800.0,31.2012,31.2012,31.1636,31.173,7800.0
2005-08-29 15:30:00,33.16,33.21,33.16,33.2,11400.0,31.1636,31.2106,31.1636,31.2012,11400.0
2005-08-29 15:35:00,33.2,33.2,33.2,33.2,7000.0,31.2012,31.2012,31.2012,31.2012,7000.0
2005-08-29 15:40:00,33.19,33.2,33.18,33.19,7800.0,31.1918,31.2012,31.1824,31.1918,7800.0
2005-08-29 15:45:00,33.19,33.22,33.19,33.21,5600.0,31.1918,31.22,31.1918,31.2106,5600.0
2005-08-29 15:50:00,33.21,33.22,33.18,33.21,11400.0,31.2106,31.22,31.1824,31.2106,11400.0
2005-08-29 15:55:00,33.21,33.27,33.21,33.26,13400.0,31.2106,31.267,31.2106,31.2576,13400.0
2005-08-30 09:30:00,33.2,33.2,33.2,33.2,3200.0,31.2012,31.2012,31.2012,31.2012,3200.0
2005-08-30 09:35:00,33.19,33.2,33.16,33.16,4400.0,31.1918,31.2012,31.1636,31.1636,4400.0
2005-08-30 09:40:00,33.19,33.2,33.19,33.2,1200.0,31.1918,31.2012,31.1918,31.2012,1200.0
2005-08-30 09:45:00,33.16,33.16,32.99,32.99,5400.0,31.1636,31.1636,31.0038,31.0038,5400.0
2005-08-30 09:50:00,32.99,32.99,32.96,32.96,2200.0,31.0038,31.0038,30.9757,30.9757,2200.0
2005-08-30 09:55:00,32.96,32.96,32.93,32.93,3600.0,30.9757,30.9757,30.9475,30.9475,3600.0
2005-08-30 10:00:00,32.91,32.93,32.9,32.9,2200.0,30.9287,30.9475,30.9193,30.9193,2200.0
2005-08-30 10:05:00,32.88,32.88,32.83,32.83,2200.0,30.9005,30.9005,30.8535,30.8535,2200.0
2005-08-30 10:10:00,32.83,32.83,32.74,32.74,4000.0,30.8535,30.8535,30.7689,30.7689,4000.0
2005-08-30 10:15:00,32.75,32.83,32.73,32.83,6400.0,30.7783,30.8535,30.7595,30.8535,6400.0
2005-08-30 10:20:00,32.86,32.91,32.86,32.88,3000.0,30.8817,30.9287,30.8817,30.9005,3000.0
2005-08-30 10:25:00,32.88,32.9,32.86,32.9,1800.0,30.9005,30.9193,30.8817,30.9193,1800.0
2005-08-30 10:30:00,32.9,32.91,32.9,32.9,800.0,30.9193,30.9287,30.9193,30.9193,800.0
2005-08-30 10:35:00,32.9,32.9,32.89,32.9,1600.0,30.9193,30.9193,30.9099,30.9193,1600.0
2005-08-30 10:40:00,32.86,32.86,32.77,32.77,5000.0,30.8817,30.8817,30.7971,30.7971,5000.0
2005-08-30 10:45:00,32.78,32.78,32.7,32.72,4000.0,30.8065,30.8065,30.7313,30.7501,4000.0
2005-08-30 10:50:00,32.72,32.8,32.71,32.8,2200.0,30.7501,30.8253,30.7407,30.8253,2200.0
2005-08-30 10:55:00,32.83,32.88,32.83,32.88,1400.0,30.8535,30.9005,30.8535,30.9005,1400.0
2005-08-30 11:00:00,32.89,32.89,32.88,32.88,2600.0,30.9099,30.9099,30.9005,30.9005,2600.0
2005-08-30 11:05:00,32.9,32.93,32.9,32.92,4200.0,30.9193,30.9475,30.9193,30.9381,4200.0
2005-08-30 11:10:00,32.93,32.94,32.93,32.94,800.0,30.9475,30.9569,30.9475,30.9569,800.0
2005-08-30 11:15:00,32.93,32.95,32.93,32.95,1400.0,30.9475,30.9663,30.9475,30.9663,1400.0
2005-08-30 11:20:00,32.95,32.95,32.93,32.93,2000.0,30.9663,30.9663,30.9475,30.9475,2000.0
2005-08-30 11:25:00,32.88,32.88,32.88,32.88,1600.0,30.9005,30.9005,30.9005,30.9005,1600.0
2005-08-30 11:30:00,32.88,32.89,32.87,32.87,1400.0,30.9005,30.9099,30.8911,30.8911,1400.0
2005-08-30 11:35:00,32.85,32.85,32.85,32.85,200.0,30.8723,30.8723,30.8723,30.8723,200.0
2005-08-30 11:40:00,32.83,32.83,32.83,32.83,200.0,30.8535,30.8535,30.8535,30.8535,200.0
2005-08-30 11:45:00,32.81,32.83,32.8,32.8,1800.0,30.8347,30.8535,30.8253,30.8253,1800.0
2005-08-30 11:50:00,32.8,32.8,32.8,32.8,800.0,30.8253,30.8253,30.8253,30.8253,800.0
2005-08-30 11:55:00,32.8,32.8,32.79,32.8,1400.0,30.8253,30.8253,30.8159,30.8253,1400.0
2005-08-30 12:00:00,32.8,32.8,32.79,32.8,1800.0,30.8253,30.8253,30.8159,30.8253,1800.0
2005-08-30 12:05:00,32.78,32.78,32.78,32.78,200.0,30.8065,30.8065,30.8065,30.8065,200.0
2005-08-30 12:10:00,32.79,32.8,32.79,32.8,1000.0,30.8159,30.8253,30.8159,30.8253,1000.0
2005-08-30 12:15:00,32.8,32.81,32.8,32.81,1400.0,30.8253,30.8347,30.8253,30.8347,1400.0
2005-08-30 12:20:00,32.81,32.84,32.81,32.84,1000.0,30.8347,30.8629,30.8347,30.8629,1000.0
2005-08-30 12:25:00,32.83,32.83,32.83,32.83,600.0,30.8535,30.8535,30.8535,30.8535,600.0
2005-08-30 12:30:00,32.84,32.84,32.83,32.83,400.0,30.8629,30.8629,30.8535,30.8535,400.0
2005-08-30 12:35:00,32.83,32.85,32.83,32.85,800.0,30.8535,30.8723,30.8535,30.8723,800.0
2005-08-30 12:40:00,32.84,32.84,32.84,32.84,200.0,30.8629,30.8629,30.8629,30.8629,200.0
2005-08-30 12:45:00,32.85,32.87,32.85,32.87,600.0,30.8723,30.8911,30.8723,30.8911,600.0
2005-08-30 12:50:00,32.88,32.89,32.88,32.89,1200.0,30.9005,30.9099,30.9005,30.9099,1200.0
2005-08-30 12:55:00,32.9,32.9,32.9,32.9,1200.0,30.9193,30.9193,30.9193,30.9193,1200.0
2005-08-30 13:00:00,32.93,32.95,32.93,32.95,600.0,30.9475,30.9663,30.9475,30.9663,600.0
2005-08-30 13:05:00,32.93,32.93,32.92,32.92,1000.0,30.9475,30.9475,30.9381,30.9381,1000.0
2005-08-30 13:10:00,32.91,32.91,32.88,32.89,1800.0,30.9287,30.9287,30.9005,30.9099,1800.0
2005-08-30 13:15:00,32.89,32.89,32.89,32.89,0.0,30.9099,30.9099,30.9099,30.9099,0.0
2005-08-30 13:20:00,32.89,32.89,32.89,32.89,0.0,30.9099,30.9099,30.9099,30.9099,0.0
2005-08-30 13:25:00,32.88,32.88,32.87,32.87,1200.0,30.9005,30.9005,30.8911,30.8911,1200.0
2005-08-30 13:30:00,32.87,32.87,32.86,32.87,1000.0,30.8911,30.8911,30.8817,30.8911,1000.0
2005-08-30 13:35:00,32.87,32.87,32.87,32.87,0.0,30.8911,30.8911,30.8911,30.8911,0.0
2005-08-30 13:40:00,32.87,32.87,32.85,32.86,2000.0,30.8911,30.8911,30.8723,30.8817,2000.0
2005-08-30 13:45:00,32.85,32.85,32.85,32.85,200.0,30.8723,30.8723,30.8723,30.8723,200.0
2005-08-30 13:50:00,32.85,32.86,32.85,32.85,1000.0,30.8723,30.8817,30.8723,30.8723,1000.0
2005-08-30 13:55:00,32.85,32.85,32.85,32.85,400.0,30.8723,30.8723,30.8723,30.8723,400.0
2005-08-30 14:00:00,32.86,32.86,32.84,32.84,1600.0,30.8817,30.8817,30.8629,30.8629,1600.0
2005-08-30 14:05:00,32.84,32.84,32.84,32.84,200.0,30.8629,30.8629,30.8629,30.8629,200.0
2005-08-30 14:10:00,32.84,32.84,32.8,32.8,2600.0,30.8629,30.8629,30.8253,30.8253,2600.0
2005-08-30 14:15:00,32.8,32.8,32.75,32.77,1600.0,30.8253,30.8253,30.7783,30.7971,1600.0
2005-08-30 14:20:00,32.79,32.82,32.79,32.82,1000.0,30.8159,30.8441,30.8159,30.8441,1000.0
2005-08-30 14:25:00,32.8,32.82,32.8,32.82,800.0,30.8253,30.8441,30.8253,30.8441,800.0
2005-08-30 14:30:00,32.81,32.81,32.81,32.81,400.0,30.8347,30.8347,30.8347,30.8347,400.0
2005-08-30 14:35:00,32.8,32.88,32.8,32.88,5800.0,30.8253,30.9005,30.8253,30.9005,5800.0
2005-08-30 14:40:00,32.86,32.86,32.86,32.86,200.0,30.8817,30.8817,30.8817,30.8817,200.0
2005-08-30 14:45:00,32.84,32.85,32.82,32.82,2000.0,30.8629,30.8723,30.8441,30.8441,2000.0
2005-08-30 14:50:00,32.81,32.81,32.76,32.76,1400.0,30.8347,30.8347,30.7877,30.7877,1400.0
2005-08-30 14:55:00,32.76,32.76,32.74,32.74,600.0,30.7877,30.7877,30.7689,30.7689,600.0
2005-08-30 15:00:00,32.74,32.74,32.66,32.66,8800.0,30.7689,30.7689,30.6937,30.6937,8800.0
2005-08-30 15:05:00,32.66,32.67,32.66,32.67,1800.0,30.6937,30.7031,30.6937,30.7031,1800.0
2005-08-30 15:10:00,32.68,32.69,32.67,32.69,1800.0,30.7125,30.7219,30.7031,30.7219,1800.0
2005-08-30 15:15:00,32.69,32.74,32.69,32.74,2800.0,30.7219,30.7689,30.7219,30.7689,2800.0
2005-08-30 15:20:00,32.75,32.81,32.75,32.8,3200.0,30.7783,30.8347,30.7783,30.8253,3200.0
2005-08-30 15:25:00,32.82,32.83,32.82,32.83,1800.0,30.8441,30.8535,30.8441,30.8535,1800.0
2005-08-30 15:30:00,32.82,32.83,32.81,32.83,2200.0,30.8441,30.8535,30.8347,30.8535,2200.0
2005-08-30 15:35:00,32.83,32.83,32.8,32.82,3800.0,30.8535,30.8535,30.8253,30.8441,3800.0
2005-08-30 15:40:00,32.82,32.85,32.82,32.85,3000.0,30.8441,30.8723,30.8441,30.8723,3000.0
2005-08-30 15:45:00,32.85,32.91,32.85,32.9,4000.0,30.8723,30.9287,30.8723,30.9193,4000.0
2005-08-30 15:50:00,32.9,32.9,32.88,32.88,1600.0,30.9193,30.9193,30.9005,30.9005,1600.0
2005-08-30 15:55:00,32.86,32.87,32.85,32.85,1400.0,30.8817,30.8911,30.8723,30.8723,1400.0
2005-08-31 09:35:00,33.08,33.08,33.05,33.05,14400.0,31.0884,31.0884,31.0602,31.0602,14400.0
2005-08-31 09:40:00,33.06,33.1,33.06,33.1,1200.0,31.0696,31.1072,31.0696,31.1072,1200.0
2005-08-31 09:45:00,33.06,33.13,33.06,33.13,1600.0,31.0696,31.1354,31.0696,31.1354,1600.0
2005-08-31 09:50:00,33.13,33.15,33.1,33.14,6600.0,31.1354,31.1542,31.1072,31.1448,6600.0
2005-08-31 09:55:00,33.14,33.14,33.05,33.05,1800.0,31.1448,31.1448,31.0602,31.0602,1800.0
2005-08-31 10:00:00,33.05,33.05,33.02,33.03,4400.0,31.0602,31.0602,31.032,31.0414,4400.0
2005-08-31 10:05:00,33.03,33.03,33.01,33.01,4000.0,31.0414,31.0414,31.0226,31.0226,4000.0
2005-08-31 10:10:00,33.01,33.02,32.99,33.02,5800.0,31.0226,31.032,31.0038,31.032,5800.0
2005-08-31 10:15:00,33.03,33.13,33.03,33.13,6600.0,31.0414,31.1354,31.0414,31.1354,6600.0
2005-08-31 10:20:00,33.11,33.14,33.1,33.13,9800.0,31.1166,31.1448,31.1072,31.1354,9800.0
2005-08-31 10:25:00,33.13,33.13,33.02,33.02,10600.0,31.1354,31.1354,31.032,31.032,10600.0
2005-08-31 10:30:00,33.02,33.02,33.02,33.02,0.0,31.032,31.032,31.032,31.032,0.0
2005-08-31 10:35:00,33.02,33.02,32.99,32.99,6200.0,31.032,31.032,31.0038,31.0038,6200.0
2005-08-31 10:40:00,32.99,33.04,32.99,33.03,3600.0,31.0038,31.0508,31.0038,31.0414,3600.0
2005-08-31 10:45:00,33.01,33.01,32.96,32.96,4600.0,31.0226,31.0226,30.9757,30.9757,4600.0
2005-08-31 10:50:00,32.95,32.95,32.88,32.91,10200.0,30.9663,30.9663,30.9005,30.9287,10200.0
2005-08-31 10:55:00,32.92,32.94,32.88,32.92,28600.0,30.9381,30.9569,30.9005,30.9381,28600.0
2005-08-31 11:00:00,32.92,32.96,32.85,32.93,36400.0,30.9381,30.9757,30.8723,30.9475,36400.0
2005-08-31 11:05:00,32.91,32.91,32.89,32.89,9800.0,30.9287,30.9287,30.9099,30.9099,9800.0
2005-08-31 11:10:00,32.89,32.9,32.89,32.9,9600.0,30.9099,30.9193,30.9099,30.9193,9600.0
2005-08-31 11:15:00,32.89,32.89,32.85,32.85,7600.0,30.9099,30.9099,30.8723,30.8723,7600.0
2005-08-31 11:20:00,32.84,32.9,32.8,32.8,8800.0,30.8629,30.9193,30.8253,30.8253,8800.0
2005-08-31 11:25:00,32.77,32.77,32.51,32.52,26200.0,30.7971,30.7971,30.5527,30.5621,26200.0
2005-08-31 11:30:00,32.51,32.52,32.49,32.52,17200.0,30.5527,30.5621,30.5339,30.5621,17200.0
2005-08-31 11:35:00,32.51,32.54,32.49,32.54,5800.0,30.5527,30.5809,30.5339,30.5809,5800.0
2005-08-31 11:40:00,32.52,32.6,32.52,32.6,9600.0,30.5621,30.6373,30.5621,30.6373,9600.0
2005-08-31 11:45:00,32.6,32.62,32.57,32.59,8800.0,30.6373,30.6561,30.6091,30.6279,8800.0
2005-08-31 11:50:00,32.59,32.6,32.58,32.6,3400.0,30.6279,30.6373,30.6185,30.6373,3400.0
2005-08-31 11:55:00,32.62,32.73,32.6,32.73,10000.0,30.6561,30.7595,30.6373,30.7595,10000.0
2005-08-31 12:00:00,32.76,32.88,32.76,32.83,14600.0,30.7877,30.9005,30.7877,30.8535,14600.0
2005-08-31 12:05:00,32.83,33.1,32.63,32.78,32600.0,30.8535,31.1072,30.6655,30.8065,32600.0
2005-08-31 12:10:00,32.75,32.75,32.73,32.74,2200.0,30.7783,30.7783,30.7595,30.7689,2200.0
2005-08-31 12:15:00,32.74,32.74,32.73,32.73,2000.0,30.7689,30.7689,30.7595,30.7595,2000.0
2005-08-31 12:20:00,32.73,32.73,32.73,32.73,2800.0,30.7595,30.7595,30.7595,30.7595,2800.0
2005-08-31 12:25:00,32.73,32.73,32.73,32.73,1600.0,30.7595,30.7595,30.7595,30.7595,1600.0
2005-08-31 12:30:00,32.73,32.74,32.73,32.74,5600.0,30.7595,30.7689,30.7595,30.7689,5600.0
2005-08-31 12:35:00,32.74,32.74,32.71,32.71,5800.0,30.7689,30.7689,30.7407,30.7407,5800.0
2005-08-31 12:40:00,32.7,32.71,32.7,32.7,2200.0,30.7313,30.7407,30.7313,30.7313,2200.0
2005-08-31 12:45:00,32.69,32.69,32.69,32.69,600.0,30.7219,30.7219,30.7219,30.7219,600.0
2005-08-31 12:50:00,32.69,32.69,32.66,32.66,10600.0,30.7219,30.7219,30.6937,30.6937,10600.0
2005-08-31 12:55:00,32.66,32.66,32.63,32.63,4400.0,30.6937,30.6937,30.6655,30.6655,4400.0
2005-08-31 13:00:00,32.63,32.63,32.6,32.61,7000.0,30.6655,30.6655,30.6373,30.6467,7000.0
2005-08-31 13:05:00,32.6,32.61,32.6,32.6,2200.0,30.6373,30.6467,30.6373,30.6373,2200.0
2005-08-31 13:10:00,32.61,32.66,32.61,32.66,7600.0,30.6467,30.6937,30.6467,30.6937,7600.0
2005-08-31 13:15:00,32.68,32.72,32.68,32.72,5000.0,30.7125,30.7501,30.7125,30.7501,5000.0
2005-08-31 13:20:00,32.72,32.72,32.71,32.71,2600.0,30.7501,30.7501,30.7407,30.7407,2600.0
2005-08-31 13:25:00,32.72,32.72,32.7,32.7,3600.0,30.7501,30.7501,30.7313,30.7313,3600.0
2005-08-31 13:30:00,32.68,32.71,32.68,32.71,7200.0,30.7125,30.7407,30.7125,30.7407,7200.0
2005-08-31 13:35:00,32.71,32.71,32.71,32.71,400.0,30.7407,30.7407,30.7407,30.7407,400.0
2005-08-31 13:40:00,32.71,32.73,32.71,32.73,4200.0,30.7407,30.7595,30.7407,30.7595,4200.0
2005-08-31 13:45:00,32.73,32.73,32.72,32.72,1200.0,30.7595,30.7595,30.7501,30.7501,1200.0
2005-08-31 13:50:00,32.72,32.81,32.72,32.81,4400.0,30.7501,30.8347,30.7501,30.8347,4400.0
2005-08-31 13:55:00,32.82,32.85,32.81,32.81,3400.0,30.8441,30.8723,30.8347,30.8347,3400.0
2005-08-31 14:00:00,32.81,32.81,32.8,32.8,2200.0,30.8347,30.8347,30.8253,30.8253,2200.0
2005-08-31 14:05:00,32.8,32.8,32.74,32.74,12600.0,30.8253,30.8253,30.7689,30.7689,12600.0
2005-08-31 14:10:00,32.74,32.74,32.74,32.74,2200.0,30.7689,30.7689,30.7689,30.7689,2200.0
2005-08-31 14:15:00,32.74,32.74,32.74,32.74,400.0,30.7689,30.7689,30.7689,30.7689,400.0
2005-08-31 14:20:00,32.74,32.74,32.72,32.74,7200.0,30.7689,30.7689,30.7501,30.7689,7200.0
2005-08-31 14:25:00,32.74,32.74,32.73,32.73,4600.0,30.7689,30.7689,30.7595,30.7595,4600.0
2005-08-31 14:30:00,32.73,32.73,32.69,32.69,8800.0,30.7595,30.7595,30.7219,30.7219,8800.0
2005-08-31 14:35:00,32.7,32.71,32.67,32.71,7400.0,30.7313,30.7407,30.7031,30.7407,7400.0
2005-08-31 14:40:00,32.71,32.73,32.71,32.73,3800.0,30.7407,30.7595,30.7407,30.7595,3800.0
2005-08-31 14:45:00,32.73,32.73,32.71,32.72,2600.0,30.7595,30.7595,30.7407,30.7501,2600.0
2005-08-31 14:50:00,32.72,32.72,32.68,32.69,9000.0,30.7501,30.7501,30.7125,30.7219,9000.0
2005-08-31 14:55:00,32.69,32.74,32.69,32.74,11200.0,30.7219,30.7689,30.7219,30.7689,11200.0
2005-08-31 15:00:00,32.74,32.74,32.73,32.74,2400.0,30.7689,30.7689,30.7595,30.7689,2400.0
2005-08-31 15:05:00,32.74,32.74,32.73,32.73,3200.0,30.7689,30.7689,30.7595,30.7595,3200.0
2005-08-31 15:10:00,32.74,32.74,32.74,32.74,12600.0,30.7689,30.7689,30.7689,30.7689,12600.0
2005-08-31 15:15:00,32.74,32.75,32.74,32.74,7600.0,30.7689,30.7783,30.7689,30.7689,7600.0
2005-08-31 15:20:00,32.74,32.75,32.74,32.74,10400.0,30.7689,30.7783,30.7689,30.7689,10400.0
2005-08-31 15:25:00,32.74,32.75,32.74,32.74,14000.0,30.7689,30.7783,30.7689,30.7689,14000.0
2005-08-31 15:30:00,32.74,32.74,32.74,32.74,11400.0,30.7689,30.7689,30.7689,30.7689,11400.0
2005-08-31 15:35:00,32.74,32.75,32.74,32.74,28200.0,30.7689,30.7783,30.7689,30.7689,28200.0
2005-08-31 15:40:00,32.74,32.84,32.74,32.83,22000.0,30.7689,30.8629,30.7689,30.8535,22000.0
2005-08-31 15:45:00,32.85,32.85,32.8,32.8,10400.0,30.8723,30.8723,30.8253,30.8253,10400.0
2005-08-31 15:50:00,32.78,32.85,32.78,32.84,18800.0,30.8065,30.8723,30.8065,30.8629,18800.0
2005-08-31 15:55:00,32.84,32.89,32.84,32.86,8400.0,30.8629,30.9099,30.8629,30.8817,8400.0
2005-09-01 09:30:00,32.84,32.85,32.84,32.85,2400.0,30.8629,30.8723,30.8629,30.8723,2400.0
2005-09-01 09:35:00,32.84,32.86,32.73,32.86,6800.0,30.8629,30.8817,30.7595,30.8817,6800.0
2005-09-01 09:40:00,32.82,32.89,32.81,32.89,7200.0,30.8441,30.9099,30.8347,30.9099,7200.0
2005-09-01 09:45:00,32.89,33.12,32.89,33.12,9200.0,30.9099,31.126,30.9099,31.126,9200.0
2005-09-01 09:50:00,33.14,33.14,32.82,32.85,9400.0,31.1448,31.1448,30.8441,30.8723,9400.0
2005-09-01 09:55:00,32.85,32.85,32.77,32.82,5000.0,30.8723,30.8723,30.7971,30.8441,5000.0
2005-09-01 10:00:00,32.83,32.83,32.73,32.73,6400.0,30.8535,30.8535,30.7595,30.7595,6400.0
2005-09-01 10:05:00,32.71,32.73,32.49,32.49,17600.0,30.7407,30.7595,30.5339,30.5339,17600.0
2005-09-01 10:10:00,32.46,32.5,32.43,32.5,11600.0,30.5058,30.5433,30.4776,30.5433,11600.0
2005-09-01 10:15:00,32.53,32.54,32.42,32.42,5200.0,30.5715,30.5809,30.4682,30.4682,5200.0
2005-09-01 10:20:00,32.47,32.52,32.45,32.48,9600.0,30.5152,30.5621,30.4964,30.5246,9600.0
2005-09-01 10:25:00,32.46,32.48,32.38,32.39,9400.0,30.5058,30.5246,30.4306,30.44,9400.0
2005-09-01 10:30:00,32.4,32.49,32.4,32.43,19000.0,30.4494,30.5339,30.4494,30.4776,19000.0
2005-09-01 10:35:00,32.42,32.42,32.34,32.37,8200.0,30.4682,30.4682,30.393,30.4212,8200.0
2005-09-01 10:40:00,32.37,32.37,32.37,32.37,6600.0,30.4212,30.4212,30.4212,30.4212,6600.0
2005-09-01 10:45:00,32.37,32.38,32.34,32.36,8200.0,30.4212,30.4306,30.393,30.4118,8200.0
2005-09-01 10:50:00,32.37,32.41,32.36,32.38,3400.0,30.4212,30.4588,30.4118,30.4306,3400.0
2005-09-01 10:55:00,32.39,32.39,32.35,32.36,3800.0,30.44,30.44,30.4024,30.4118,3800.0
2005-09-01 11:00:00,32.35,32.38,32.35,32.38,2000.0,30.4024,30.4306,30.4024,30.4306,2000.0
2005-09-01 11:05:00,32.37,32.45,32.36,32.36,8000.0,30.4212,30.4964,30.4118,30.4118,8000.0
2005-09-01 11:10:00,32.36,32.41,32.36,32.41,5200.0,30.4118,30.4588,30.4118,30.4588,5200.0
2005-09-01 11:15:00,32.41,32.42,32.38,32.42,3800.0,30.4588,30.4682,30.4306,30.4682,3800.0
2005-09-01 11:20:00,32.42,32.43,32.4,32.43,7600.0,30.4682,30.4776,30.4494,30.4776,7600.0
2005-09-01 11:25:00,32.43,32.48,32.42,32.43,9800.0,30.4776,30.5246,30.4682,30.4776,9800.0
2005-09-01 11:30:00,32.43,32.43,32.38,32.41,5200.0,30.4776,30.4776,30.4306,30.4588,5200.0
2005-09-01 11:35:00,32.41,32.45,32.41,32.45,4800.0,30.4588,30.4964,30.4588,30.4964,4800.0
2005-09-01 11:40:00,32.45,32.45,32.4,32.43,3400.0,30.4964,30.4964,30.4494,30.4776,3400.0
2005-09-01 11:45:00,32.4,32.45,32.4,32.45,6200.0,30.4494,30.4964,30.4494,30.4964,6200.0
2005-09-01 11:50:00,32.44,32.45,32.38,32.38,7000.0,30.487,30.4964,30.4306,30.4306,7000.0
2005-09-01 11:55:00,32.38,32.38,32.36,32.37,1400.0,30.4306,30.4306,30.4118,30.4212,1400.0
2005-09-01 12:00:00,32.37,32.37,32.32,32.34,4000.0,30.4212,30.4212,30.3742,30.393,4000.0
2005-09-01 12:05:00,32.34,32.35,32.32,32.35,4600.0,30.393,30.4024,30.3742,30.4024,4600.0
2005-09-01 12:10:00,32.34,32.38,32.34,32.38,7800.0,30.393,30.4306,30.393,30.4306,7800.0
2005-09-01 12:15:00,32.39,32.41,32.38,32.4,2400.0,30.44,30.4588,30.4306,30.4494,2400.0
2005-09-01 12:20:00,32.41,32.41,32.4,32.4,1600.0,30.4588,30.4588,30.4494,30.4494,1600.0
2005-09-01 12:25:00,32.38,32.38,32.3,32.3,5400.0,30.4306,30.4306,30.3554,30.3554,5400.0
2005-09-01 12:30:00,32.3,32.31,32.3,32.3,3200.0,30.3554,30.3648,30.3554,30.3554,3200.0
2005-09-01 12:35:00,32.29,32.3,32.29,32.3,1800.0,30.346,30.3554,30.346,30.3554,1800.0
2005-09-01 12:40:00,32.3,32.44,32.3,32.43,11600.0,30.3554,30.487,30.3554,30.4776,11600.0
2005-09-01 12:45:00,32.43,32.45,32.43,32.45,4200.0,30.4776,30.4964,30.4776,30.4964,4200.0
2005-09-01 12:50:00,32.45,32.45,32.42,32.43,6400.0,30.4964,30.4964,30.4682,30.4776,6400.0
2005-09-01 12:55:00,32.4,32.41,32.39,32.4,5000.0,30.4494,30.4588,30.44,30.4494,5000.0
2005-09-01 13:00:00,32.4,32.43,32.38,32.43,16000.0,30.4494,30.4776,30.4306,30.4776,16000.0
2005-09-01 13:05:00,32.43,32.45,32.42,32.42,10400.0,30.4776,30.4964,30.4682,30.4682,10400.0
2005-09-01 13:10:00,32.42,32.45,32.42,32.44,2200.0,30.4682,30.4964,30.4682,30.487,2200.0
2005-09-01 13:15:00,32.45,32.45,32.44,32.45,7000.0,30.4964,30.4964,30.487,30.4964,7000.0
2005-09-01 13:20:00,32.45,32.52,32.45,32.52,11400.0,30.4964,30.5621,30.4964,30.5621,11400.0
2005-09-01 13:25:00,32.52,32.56,32.52,32.55,3800.0,30.5621,30.5997,30.5621,30.5903,3800.0
2005-09-01 13:30:00,32.54,32.58,32.53,32.57,2200.0,30.5809,30.6185,30.5715,30.6091,2200.0
2005-09-01 13:35:00,32.58,32.59,32.57,32.58,4200.0,30.6185,30.6279,30.6091,30.6185,4200.0
2005-09-01 13:40:00,32.59,32.59,32.52,32.55,4000.0,30.6279,30.6279,30.5621,30.5903,4000.0
2005-09-01 13:45:00,32.52,32.52,32.47,32.47,3400.0,30.5621,30.5621,30.5152,30.5152,3400.0
2005-09-01 13:50:00,32.49,32.51,32.49,32.51,1000.0,30.5339,30.5527,30.5339,30.5527,1000.0
2005-09-01 13:55:00,32.51,32.52,32.51,32.52,800.0,30.5527,30.5621,30.5527,30.5621,800.0
2005-09-01 14:00:00,32.54,32.54,32.48,32.48,2600.0,30.5809,30.5809,30.5246,30.5246,2600.0
2005-09-01 14:05:00,32.48,32.49,32.48,32.49,800.0,30.5246,30.5339,30.5246,30.5339,800.0
2005-09-01 14:10:00,32.48,32.48,32.47,32.47,1800.0,30.5246,30.5246,30.5152,30.5152,1800.0
2005-09-01 14:15:00,32.45,32.48,32.45,32.48,1000.0,30.4964,30.5246,30.4964,30.5246,1000.0
2005-09-01 14:20:00,32.48,32.6,32.48,32.6,2600.0,30.5246,30.6373,30.5246,30.6373,2600.0
2005-09-01 14:25:00,32.59,32.6,32.57,32.6,2200.0,30.6279,30.6373,30.6091,30.6373,2200.0
2005-09-01 14:30:00,32.59,32.6,32.58,32.58,3000.0,30.6279,30.6373,30.6185,30.6185,3000.0
2005-09-01 14:35:00,32.56,32.57,32.56,32.57,800.0,30.5997,30.6091,30.5997,30.6091,800.0
2005-09-01 14:40:00,32.58,32.72,32.58,32.72,7800.0,30.6185,30.7501,30.6185,30.7501,7800.0
2005-09-01 14:45:00,32.72,32.72,32.61,32.65,6200.0,30.7501,30.7501,30.6467,30.6843,6200.0
2005-09-01 14:50:00,32.63,32.67,32.62,32.67,2600.0,30.6655,30.7031,30.6561,30.7031,2600.0
2005-09-01 14:55:00,32.65,32.66,32.6,32.6,4400.0,30.6843,30.6937,30.6373,30.6373,4400.0
2005-09-01 15:00:00,32.6,32.72,32.59,32.69,5800.0,30.6373,30.7501,30.6279,30.7219,5800.0
2005-09-01 15:05:00,32.67,32.67,32.61,32.62,4800.0,30.7031,30.7031,30.6467,30.6561,4800.0
2005-09-01 15:10:00,32.62,32.62,32.6,32.62,1200.0,30.6561,30.6561,30.6373,30.6561,1200.0
2005-09-01 15:15:00,32.61,32.62,32.59,32.59,2000.0,30.6467,30.6561,30.6279,30.6279,2000.0
2005-09-01 15:20:00,32.58,32.71,32.58,32.71,7200.0,30.6185,30.7407,30.6185,30.7407,7200.0
2005-09-01 15:25:00,32.71,32.74,32.68,32.71,8400.0,30.7407,30.7689,30.7125,30.7407,8400.0
2005-09-01 15:30:00,32.71,32.71,32.64,32.69,5800.0,30.7407,30.7407,30.6749,30.7219,5800.0
2005-09-01 15:35:00,32.68,32.68,32.67,32.67,3000.0,30.7125,30.7125,30.7031,30.7031,3000.0
2005-09-01 15:40:00,32.67,32.78,32.65,32.78,12000.0,30.7031,30.8065,30.6843,30.8065,12000.0
2005-09-01 15:45:00,32.79,32.84,32.79,32.83,8600.0,30.8159,30.8629,30.8159,30.8535,8600.0
2005-09-01 15:50:00,32.83,32.83,32.76,32.76,13000.0,30.8535,30.8535,30.7877,30.7877,13000.0
2005-09-01 15:55:00,32.76,32.76,32.74,32.76,7000.0,30.7877,30.7877,30.7689,30.7877,7000.0
2005-09-02 09:30:00,32.93,32.95,32.93,32.95,3600.0,30.9475,30.9663,30.9475,30.9663,3600.0
2005-09-02 09:35:00,32.96,33.0,32.93,33.0,22600.0,30.9757,31.0132,30.9475,31.0132,22600.0
2005-09-02 09:40:00,33.02,33.04,33.02,33.04,800.0,31.032,31.0508,31.032,31.0508,800.0
2005-09-02 09:45:00,33.0,33.01,32.95,32.95,1800.0,31.0132,31.0226,30.9663,30.9663,1800.0
2005-09-02 09:50:00,32.98,32.98,32.88,32.88,3600.0,30.9944,30.9944,30.9005,30.9005,3600.0
2005-09-02 09:55:00,32.88,32.88,32.88,32.88,200.0,30.9005,30.9005,30.9005,30.9005,200.0
2005-09-02 10:00:00,32.85,32.86,32.8,32.81,3200.0,30.8723,30.8817,30.8253,30.8347,3200.0
2005-09-02 10:05:00,32.81,32.81,32.81,32.81,400.0,30.8347,30.8347,30.8347,30.8347,400.0
2005-09-02 10:10:00,32.81,32.82,32.81,32.81,1200.0,30.8347,30.8441,30.8347,30.8347,1200.0
2005-09-02 10:15:00,32.82,32.82,32.82,32.82,400.0,30.8441,30.8441,30.8441,30.8441,400.0
2005-09-02 10:20:00,32.82,32.84,32.81,32.82,3200.0,30.8441,30.8629,30.8347,30.8441,3200.0
2005-09-02 10:25:00,32.81,32.84,32.79,32.8,2000.0,30.8347,30.8629,30.8159,30.8253,2000.0
2005-09-02 10:30:00,32.8,32.8,32.77,32.78,1600.0,30.8253,30.8253,30.7971,30.8065,1600.0
2005-09-02 10:35:00,32.79,32.82,32.77,32.77,1600.0,30.8159,30.8441,30.7971,30.7971,1600.0
2005-09-02 10:40:00,32.77,32.77,32.76,32.77,1600.0,30.7971,30.7971,30.7877,30.7971,1600.0
2005-09-02 10:45:00,32.81,32.84,32.81,32.84,2800.0,30.8347,30.8629,30.8347,30.8629,2800.0
2005-09-02 10:50:00,32.85,32.88,32.85,32.88,1000.0,30.8723,30.9005,30.8723,30.9005,1000.0
2005-09-02 10:55:00,32.85,32.85,32.77,32.77,4000.0,30.8723,30.8723,30.7971,30.7971,4000.0
2005-09-02 11:00:00,32.76,32.77,32.74,32.74,1200.0,30.7877,30.7971,30.7689,30.7689,1200.0
2005-09-02 11:05:00,32.74,32.77,32.74,32.76,1000.0,30.7689,30.7971,30.7689,30.7877,1000.0
2005-09-02 11:10:00,32.76,32.79,32.76,32.79,1200.0,30.7877,30.8159,30.7877,30.8159,1200.0
2005-09-02 11:15:00,32.79,32.79,32.77,32.78,800.0,30.8159,30.8159,30.7971,30.8065,800.0
2005-09-02 11:20:00,32.76,32.77,32.76,32.77,1800.0,30.7877,30.7971,30.7877,30.7971,1800.0
2005-09-02 11:25:00,32.77,32.83,32.77,32.83,2200.0,30.7971,30.8535,30.7971,30.8535,2200.0
2005-09-02 11:30:00,32.85,32.88,32.85,32.87,3000.0,30.8723,30.9005,30.8723,30.8911,3000.0
2005-09-02 11:35:00,32.87,32.87,32.83,32.83,2200.0,30.8911,30.8911,30.8535,30.8535,2200.0
2005-09-02 11:40:00,32.83,32.84,32.79,32.84,2800.0,30.8535,30.8629,30.8159,30.8629,2800.0
2005-09-02 11:45:00,32.8,32.8,32.78,32.78,800.0,30.8253,30.8253,30.8065,30.8065,800.0
2005-09-02 11:50:00,32.8,32.87,32.8,32.8,1400.0,30.8253,30.8911,30.8253,30.8253,1400.0
2005-09-02 11:55:00,32.81,32.85,32.8,32.85,1200.0,30.8347,30.8723,30.8253,30.8723,1200.0
2005-09-02 12:00:00,32.83,32.88,32.83,32.87,1000.0,30.8535,30.9005,30.8535,30.8911,1000.0
2005-09-02 12:05:00,32.87,32.87,32.84,32.84,800.0,30.8911,30.8911,30.8629,30.8629,800.0
2005-09-02 12:10:00,32.84,32.84,32.83,32.83,800.0,30.8629,30.8629,30.8535,30.8535,800.0
2005-09-02 12:15:00,32.84,32.84,32.82,32.82,800.0,30.8629,30.8629,30.8441,30.8441,800.0
2005-09-02 12:20:00,32.82,32.84,32.82,32.84,1200.0,30.8441,30.8629,30.8441,30.8629,1200.0
2005-09-02 12:25:00,32.83,32.83,32.82,32.83,2000.0,30.8535,30.8535,30.8441,30.8535,2000.0
2005-09-02 12:30:00,32.84,32.84,32.83,32.83,2200.0,30.8629,30.8629,30.8535,30.8535,2200.0
2005-09-02 12:35:00,32.83,32.83,32.83,32.83,400.0,30.8535,30.8535,30.8535,30.8535,400.0
2005-09-02 12:40:00,32.81,32.82,32.81,32.82,1200.0,30.8347,30.8441,30.8347,30.8441,1200.0
2005-09-02 12:45:00,32.8,32.8,32.8,32.8,200.0,30.8253,30.8253,30.8253,30.8253,200.0
2005-09-02 12:50:00,32.81,32.84,32.81,32.82,2400.0,30.8347,30.8629,30.8347,30.8441,2400.0
2005-09-02 12:55:00,32.82,32.83,32.82,32.83,600.0,30.8441,30.8535,30.8441,30.8535,600.0
2005-09-02 13:00:00,32.83,32.84,32.82,32.84,1400.0,30.8535,30.8629,30.8441,30.8629,1400.0
2005-09-02 13:05:00,32.83,32.83,32.82,32.83,800.0,30.8535,30.8535,30.8441,30.8535,800.0
2005-09-02 13:10:00,32.81,32.83,32.81,32.83,1200.0,30.8347,30.8535,30.8347,30.8535,1200.0
2005-09-02 13:15:00,32.81,32.85,32.81,32.85,1000.0,30.8347,30.8723,30.8347,30.8723,1000.0
2005-09-02 13:20:00,32.85,32.85,32.84,32.84,1600.0,30.8723,30.8723,30.8629,30.8629,1600.0
2005-09-02 13:25:00,32.85,32.85,32.84,32.84,600.0,30.8723,30.8723,30.8629,30.8629,600.0
2005-09-02 13:30:00,32.84,32.85,32.83,32.83,1800.0,30.8629,30.8723,30.8535,30.8535,1800.0
2005-09-02 13:35:00,32.84,32.84,32.83,32.83,1200.0,30.8629,30.8629,30.8535,30.8535,1200.0
2005-09-02 13:40:00,32.83,32.83,32.82,32.83,2000.0,30.8535,30.8535,30.8441,30.8535,2000.0
2005-09-02 13:45:00,32.83,32.83,32.8,32.82,3800.0,30.8535,30.8535,30.8253,30.8441,3800.0
2005-09-02 13:50:00,32.8,32.81,32.8,32.81,400.0,30.8253,30.8347,30.8253,30.8347,400.0
2005-09-02 13:55:00,32.8,32.8,32.8,32.8,600.0,30.8253,30.8253,30.8253,30.8253,600.0
2005-09-02 14:00:00,32.79,32.81,32.78,32.81,800.0,30.8159,30.8347,30.8065,30.8347,800.0
2005-09-02 14:05:00,32.8,32.8,32.78,32.79,1400.0,30.8253,30.8253,30.8065,30.8159,1400.0
2005-09-02 14:10:00,32.8,32.8,32.78,32.78,600.0,30.8253,30.8253,30.8065,30.8065,600.0
2005-09-02 14:15:00,32.78,32.81,32.77,32.81,4000.0,30.8065,30.8347,30.7971,30.8347,4000.0
2005-09-02 14:20:00,32.8,32.83,32.8,32.82,5200.0,30.8253,30.8535,30.8253,30.8441,5200.0
2005-09-02 14:25:00,32.82,32.83,32.82,32.83,1800.0,30.8441,30.8535,30.8441,30.8535,1800.0
2005-09-02 14:30:00,32.82,32.82,32.79,32.79,2000.0,30.8441,30.8441,30.8159,30.8159,2000.0
2005-09-02 14:35:00,32.79,32.79,32.73,32.73,3200.0,30.8159,30.8159,30.7595,30.7595,3200.0
2005-09-02 14:40:00,32.72,32.73,32.7,32.7,2000.0,30.7501,30.7595,30.7313,30.7313,2000.0
2005-09-02 14:45:00,32.7,32.71,32.7,32.71,1200.0,30.7313,30.7407,30.7313,30.7407,1200.0
2005-09-02 14:50:00,32.69,32.71,32.69,32.71,800.0,30.7219,30.7407,30.7219,30.7407,800.0
2005-09-02 14:55:00,32.71,32.73,32.68,32.73,1800.0,30.7407,30.7595,30.7125,30.7595,1800.0
2005-09-02 15:00:00,32.7,32.71,32.7,32.7,1000.0,30.7313,30.7407,30.7313,30.7313,1000.0
2005-09-02 15:05:00,32.68,32.68,32.66,32.66,1400.0,30.7125,30.7125,30.6937,30.6937,1400.0
2005-09-02 15:10:00,32.66,32.67,32.66,32.67,3400.0,30.6937,30.7031,30.6937,30.7031,3400.0
2005-09-02 15:15:00,32.66,32.7,32.65,32.65,3600.0,30.6937,30.7313,30.6843,30.6843,3600.0
2005-09-02 15:20:00,32.65,32.68,32.63,32.65,2400.0,30.6843,30.7125,30.6655,30.6843,2400.0
2005-09-02 15:25:00,32.69,32.79,32.69,32.79,5000.0,30.7219,30.8159,30.7219,30.8159,5000.0
2005-09-02 15:30:00,32.76,32.77,32.76,32.76,4800.0,30.7877,30.7971,30.7877,30.7877,4800.0
2005-09-02 15:35:00,32.76,32.76,32.71,32.71,7400.0,30.7877,30.7877,30.7407,30.7407,7400.0
2005-09-02 15:40:00,32.71,32.71,32.7,32.7,2800.0,30.7407,30.7407,30.7313,30.7313,2800.0
2005-09-02 15:45:00,32.69,32.69,32.55,32.55,5800.0,30.7219,30.7219,30.5903,30.5903,5800.0
2005-09-02 15:50:00,32.55,32.73,32.55,32.72,8400.0,30.5903,30.7595,30.5903,30.7501,8400.0
2005-09-02 15:55:00,32.72,32.72,32.68,32.7,4200.0,30.7501,30.7501,30.7125,30.7313,4200.0
2005-09-06 09:30:00,32.71,32.71,32.71,32.71,1800.0,30.7407,30.7407,30.7407,30.7407,1800.0
2005-09-06 09:35:00,32.71,32.71,32.71,32.71,600.0,30.7407,30.7407,30.7407,30.7407,600.0
2005-09-06 09:40:00,32.71,32.71,32.66,32.66,2000.0,30.7407,30.7407,30.6937,30.6937,2000.0
2005-09-06 09:45:00,32.67,32.68,32.67,32.68,400.0,30.7031,30.7125,30.7031,30.7125,400.0
2005-09-06 09:50:00,32.7,32.78,32.7,32.78,3200.0,30.7313,30.8065,30.7313,30.8065,3200.0
2005-09-06 09:55:00,32.83,32.85,32.8,32.85,1400.0,30.8535,30.8723,30.8253,30.8723,1400.0
2005-09-06 10:00:00,32.87,33.0,32.87,32.99,4200.0,30.8911,31.0132,30.8911,31.0038,4200.0
2005-09-06 10:05:00,32.99,33.0,32.95,32.95,4200.0,31.0038,31.0132,30.9663,30.9663,4200.0
2005-09-06 10:10:00,32.97,32.97,32.93,32.93,800.0,30.9851,30.9851,30.9475,30.9475,800.0
2005-09-06 10:15:00,32.92,32.92,32.88,32.88,2200.0,30.9381,30.9381,30.9005,30.9005,2200.0
2005-09-06 10:20:00,32.87,32.87,32.87,32.87,400.0,30.8911,30.8911,30.8911,30.8911,400.0
2005-09-06 10:25:00,32.87,32.94,32.87,32.91,3800.0,30.8911,30.9569,30.8911,30.9287,3800.0
2005-09-06 10:30:00,32.92,32.93,32.9,32.91,2000.0,30.9381,30.9475,30.9193,30.9287,2000.0
2005-09-06 10:35:00,32.91,32.91,32.9,32.91,1000.0,30.9287,30.9287,30.9193,30.9287,1000.0
2005-09-06 10:40:00,32.93,32.93,32.92,32.92,1200.0,30.9475,30.9475,30.9381,30.9381,1200.0
2005-09-06 10:45:00,32.93,33.02,32.93,32.99,3400.0,30.9475,31.032,30.9475,31.0038,3400.0
2005-09-06 10:50:00,33.0,33.02,32.99,32.99,600.0,31.0132,31.032,31.0038,31.0038,600.0
2005-09-06 10:55:00,32.99,32.99,32.93,32.97,2000.0,31.0038,31.0038,30.9475,30.9851,2000.0
2005-09-06 11:00:00,32.97,32.97,32.97,32.97,800.0,30.9851,30.9851,30.9851,30.9851,800.0
2005-09-06 11:05:00,32.97,32.97,32.97,32.97,0.0,30.9851,30.9851,30.9851,30.9851,0.0
2005-09-06 11:10:00,32.96,32.97,32.95,32.95,1200.0,30.9757,30.9851,30.9663,30.9663,1200.0
2005-09-06 11:15:00,32.95,32.96,32.95,32.95,1600.0,30.9663,30.9757,30.9663,30.9663,1600.0
2005-09-06 11:20:00,32.95,32.95,32.94,32.95,800.0,30.9663,30.9663,30.9569,30.9663,800.0
2005-09-06 11:25:00,32.94,32.94,32.93,32.93,1000.0,30.9569,30.9569,30.9475,30.9475,1000.0
2005-09-06 11:30:00,32.94,32.94,32.92,32.92,2800.0,30.9569,30.9569,30.9381,30.9381,2800.0
2005-09-06 11:35:00,32.92,32.92,32.91,32.91,2000.0,30.9381,30.9381,30.9287,30.9287,2000.0
2005-09-06 11:40:00,32.91,32.91,32.91,32.91,0.0,30.9287,30.9287,30.9287,30.9287,0.0
2005-09-06 11:45:00,32.89,32.89,32.85,32.87,2800.0,30.9099,30.9099,30.8723,30.8911,2800.0
2005-09-06 11:50:00,32.87,32.87,32.87,32.87,200.0,30.8911,30.8911,30.8911,30.8911,200.0
2005-09-06 11:55:00,32.86,32.86,32.85,32.85,1600.0,30.8817,30.8817,30.8723,30.8723,1600.0
2005-09-06 12:00:00,32.85,32.85,32.83,32.84,2200.0,30.8723,30.8723,30.8535,30.8629,2200.0
2005-09-06 12:05:00,32.85,32.87,32.85,32.87,2200.0,30.8723,30.8911,30.8723,30.8911,2200.0
2005-09-06 12:10:00,32.89,32.91,32.89,32.89,1400.0,30.9099,30.9287,30.9099,30.9099,1400.0
2005-09-06 12:15:00,32.9,32.91,32.9,32.91,1200.0,30.9193,30.9287,30.9193,30.9287,1200.0
2005-09-06 12:20:00,32.91,32.92,32.91,32.92,400.0,30.9287,30.9381,30.9287,30.9381,400.0
2005-09-06 12:25:00,32.92,32.96,32.92,32.96,2200.0,30.9381,30.9757,30.9381,30.9757,2200.0
2005-09-06 12:30:00,32.96,32.96,32.9,32.9,1800.0,30.9757,30.9757,30.9193,30.9193,1800.0
2005-09-06 12:35:00,32.88,32.88,32.88,32.88,2200.0,30.9005,30.9005,30.9005,30.9005,2200.0
2005-09-06 12:40:00,32.88,32.88,32.84,32.84,2400.0,30.9005,30.9005,30.8629,30.8629,2400.0
2005-09-06 12:45:00,32.86,32.86,32.85,32.85,400.0,30.8817,30.8817,30.8723,30.8723,400.0
2005-09-06 12:50:00,32.85,32.85,32.85,32.85,1600.0,30.8723,30.8723,30.8723,30.8723,1600.0
2005-09-06 12:55:00,32.85,32.94,32.85,32.9,11000.0,30.8723,30.9569,30.8723,30.9193,11000.0
2005-09-06 13:00:00,32.88,32.9,32.88,32.89,1600.0,30.9005,30.9193,30.9005,30.9099,1600.0
2005-09-06 13:05:00,32.88,32.89,32.85,32.88,3400.0,30.9005,30.9099,30.8723,30.9005,3400.0
2005-09-06 13:10:00,32.86,32.86,32.85,32.85,400.0,30.8817,30.8817,30.8723,30.8723,400.0
2005-09-06 13:15:00,32.85,32.85,32.85,32.85,800.0,30.8723,30.8723,30.8723,30.8723,800.0
2005-09-06 13:20:00,32.85,32.85,32.85,32.85,1000.0,30.8723,30.8723,30.8723,30.8723,1000.0
2005-09-06 13:25:00,32.85,32.85,32.85,32.85,400.0,30.8723,30.8723,30.8723,30.8723,400.0
2005-09-06 13:30:00,32.84,32.84,32.84,32.84,600.0,30.8629,30.8629,30.8629,30.8629,600.0
2005-09-06 13:35:00,32.83,32.83,32.83,32.83,200.0,30.8535,30.8535,30.8535,30.8535,200.0
2005-09-06 13:40:00,32.82,32.83,32.82,32.83,1000.0,30.8441,30.8535,30.8441,30.8535,1000.0
2005-09-06 13:45:00,32.85,32.86,32.85,32.85,3200.0,30.8723,30.8817,30.8723,30.8723,3200.0
2005-09-06 13:50:00,32.85,32.86,32.85,32.86,1200.0,30.8723,30.8817,30.8723,30.8817,1200.0
2005-09-06 13:55:00,32.85,32.85,32.85,32.85,2400.0,30.8723,30.8723,30.8723,30.8723,2400.0
2005-09-06 14:00:00,32.85,32.85,32.85,32.85,200.0,30.8723,30.8723,30.8723,30.8723,200.0
2005-09-06 14:05:00,32.85,32.85,32.85,32.85,400.0,30.8723,30.8723,30.8723,30.8723,400.0
2005-09-06 14:10:00,32.85,32.85,32.85,32.85,200.0,30.8723,30.8723,30.8723,30.8723,200.0
2005-09-06 14:15:00,32.85,32.85,32.84,32.84,1200.0,30.8723,30.8723,30.8629,30.8629,1200.0
2005-09-06 14:20:00,32.84,32.85,32.84,32.84,1600.0,30.8629,30.8723,30.8629,30.8629,1600.0
2005-09-06 14:25:00,32.84,32.84,32.84,32.84,0.0,30.8629,30.8629,30.8629,30.8629,0.0
2005-09-06 14:30:00,32.85,32.88,32.85,32.88,2200.0,30.8723,30.9005,30.8723,30.9005,2200.0
2005-09-06 14:35:00,32.88,32.88,32.87,32.87,5600.0,30.9005,30.9005,30.8911,30.8911,5600.0
2005-09-06 14:40:00,32.87,32.91,32.87,32.91,1600.0,30.8911,30.9287,30.8911,30.9287,1600.0
2005-09-06 14:45:00,32.88,32.98,32.88,32.98,3800.0,30.9005,30.9944,30.9005,30.9944,3800.0
2005-09-06 14:50:00,32.98,32.99,32.98,32.98,3000.0,30.9944,31.0038,30.9944,30.9944,3000.0
2005-09-06 14:55:00,32.98,32.99,32.92,32.95,10000.0,30.9944,31.0038,30.9381,30.9663,10000.0
2005-09-06 15:00:00,32.96,32.96,32.88,32.88,1200.0,30.9757,30.9757,30.9005,30.9005,1200.0
2005-09-06 15:05:00,32.92,32.92,32.85,32.88,2200.0,30.9381,30.9381,30.8723,30.9005,2200.0
2005-09-06 15:10:00,32.86,32.87,32.83,32.84,6200.0,30.8817,30.8911,30.8535,30.8629,6200.0
2005-09-06 15:15:00,32.84,32.93,32.84,32.92,7800.0,30.8629,30.9475,30.8629,30.9381,7800.0
2005-09-06 15:20:00,32.92,32.92,32.92,32.92,800.0,30.9381,30.9381,30.9381,30.9381,800.0
2005-09-06 15:25:00,32.91,32.91,32.91,32.91,200.0,30.9287,30.9287,30.9287,30.9287,200.0
2005-09-06 15:30:00,32.91,32.91,32.91,32.91,2800.0,30.9287,30.9287,30.9287,30.9287,2800.0
2005-09-06 15:35:00,32.91,32.91,32.9,32.91,3200.0,30.9287,30.9287,30.9193,30.9287,3200.0
2005-09-06 15:40:00,32.9,32.91,32.9,32.91,4000.0,30.9193,30.9287,30.9193,30.9287,4000.0
2005-09-06 15:45:00,32.91,32.91,32.9,32.91,4000.0,30.9287,30.9287,30.9193,30.9287,4000.0
2005-09-06 15:50:00,32.91,32.91,32.89,32.9,8800.0,30.9287,30.9287,30.9099,30.9193,8800.0
2005-09-06 15:55:00,32.89,32.9,32.86,32.86,19200.0,30.9099,30.9193,30.8817,30.8817,19200.0
2005-09-07 09:30:00,32.85,32.85,32.83,32.83,1000.0,30.8723,30.8723,30.8535,30.8535,1000.0
2005-09-07 09:35:00,32.83,32.83,32.82,32.82,3200.0,30.8535,30.8535,30.8441,30.8441,3200.0
2005-09-07 09:40:00,32.82,32.85,32.81,32.81,4000.0,30.8441,30.8723,30.8347,30.8347,4000.0
2005-09-07 09:45:00,32.81,32.81,32.65,32.65,5400.0,30.8347,30.8347,30.6843,30.6843,5400.0
2005-09-07 09:50:00,32.65,32.66,32.64,32.66,3800.0,30.6843,30.6937,30.6749,30.6937,3800.0
2005-09-07 09:55:00,32.66,32.67,32.66,32.66,1000.0,30.6937,30.7031,30.6937,30.6937,1000.0
2005-09-07 10:00:00,32.67,32.67,32.65,32.67,2400.0,30.7031,30.7031,30.6843,30.7031,2400.0
2005-09-07 10:05:00,32.65,32.65,32.63,32.63,1000.0,30.6843,30.6843,30.6655,30.6655,1000.0
2005-09-07 10:10:00,32.63,32.63,32.62,32.62,1000.0,30.6655,30.6655,30.6561,30.6561,1000.0
2005-09-07 10:15:00,32.62,32.62,32.58,32.59,4600.0,30.6561,30.6561,30.6185,30.6279,4600.0
2005-09-07 10:20:00,32.58,32.58,32.57,32.57,1400.0,30.6185,30.6185,30.6091,30.6091,1400.0
2005-09-07 10:25:00,32.56,32.56,32.54,32.54,2600.0,30.5997,30.5997,30.5809,30.5809,2600.0
2005-09-07 10:30:00,32.54,32.55,32.52,32.55,6000.0,30.5809,30.5903,30.5621,30.5903,6000.0
2005-09-07 10:35:00,32.54,32.55,32.54,32.55,3800.0,30.5809,30.5903,30.5809,30.5903,3800.0
2005-09-07 10:40:00,32.52,32.52,32.41,32.41,11800.0,30.5621,30.5621,30.4588,30.4588,11800.0
2005-09-07 10:45:00,32.41,32.47,32.41,32.46,4800.0,30.4588,30.5152,30.4588,30.5058,4800.0
2005-09-07 10:50:00,32.45,32.46,32.4,32.44,3200.0,30.4964,30.5058,30.4494,30.487,3200.0
2005-09-07 10:55:00,32.41,32.49,32.41,32.49,7200.0,30.4588,30.5339,30.4588,30.5339,7200.0
2005-09-07 11:00:00,32.49,32.57,32.49,32.56,8000.0,30.5339,30.6091,30.5339,30.5997,8000.0
2005-09-07 11:05:00,32.56,32.62,32.52,32.52,18600.0,30.5997,30.6561,30.5621,30.5621,18600.0
2005-09-07 11:10:00,32.53,32.56,32.49,32.52,10200.0,30.5715,30.5997,30.5339,30.5621,10200.0
2005-09-07 11:15:00,32.52,32.52,32.45,32.46,4800.0,30.5621,30.5621,30.4964,30.5058,4800.0
2005-09-07 11:20:00,32.47,32.47,32.43,32.45,4800.0,30.5152,30.5152,30.4776,30.4964,4800.0
2005-09-07 11:25:00,32.43,32.43,32.4,32.4,3000.0,30.4776,30.4776,30.4494,30.4494,3000.0
2005-09-07 11:30:00,32.4,32.5,32.4,32.5,5800.0,30.4494,30.5433,30.4494,30.5433,5800.0
2005-09-07 11:35:00,32.5,32.52,32.5,32.5,2400.0,30.5433,30.5621,30.5433,30.5433,2400.0
2005-09-07 11:40:00,32.49,32.5,32.49,32.5,600.0,30.5339,30.5433,30.5339,30.5433,600.0
2005-09-07 11:45:00,32.49,32.49,32.47,32.47,1800.0,30.5339,30.5339,30.5152,30.5152,1800.0
2005-09-07 11:50:00,32.47,32.47,32.47,32.47,0.0,30.5152,30.5152,30.5152,30.5152,0.0
2005-09-07 11:55:00,32.46,32.46,32.43,32.43,2200.0,30.5058,30.5058,30.4776,30.4776,2200.0
2005-09-07 12:00:00,32.43,32.43,32.43,32.43,600.0,30.4776,30.4776,30.4776,30.4776,600.0
2005-09-07 12:05:00,32.41,32.41,32.35,32.35,2200.0,30.4588,30.4588,30.4024,30.4024,2200.0
2005-09-07 12:10:00,32.34,32.4,32.34,32.4,1200.0,30.393,30.4494,30.393,30.4494,1200.0
2005-09-07 12:15:00,32.4,32.4,32.38,32.38,800.0,30.4494,30.4494,30.4306,30.4306,800.0
2005-09-07 12:20:00,32.4,32.5,32.4,32.5,4200.0,30.4494,30.5433,30.4494,30.5433,4200.0
2005-09-07 12:25:00,32.5,32.55,32.5,32.55,3600.0,30.5433,30.5903,30.5433,30.5903,3600.0
2005-09-07 12:30:00,32.48,32.48,32.48,32.48,400.0,30.5246,30.5246,30.5246,30.5246,400.0
2005-09-07 12:35:00,32.51,32.57,32.49,32.57,9400.0,30.5527,30.6091,30.5339,30.6091,9400.0
2005-09-07 12:40:00,32.59,32.6,32.55,32.55,2800.0,30.6279,30.6373,30.5903,30.5903,2800.0
2005-09-07 12:45:00,32.55,32.55,32.53,32.53,800.0,30.5903,30.5903,30.5715,30.5715,800.0
2005-09-07 12:50:00,32.53,32.54,32.52,32.54,7200.0,30.5715,30.5809,30.5621,30.5809,7200.0
2005-09-07 12:55:00,32.52,32.52,32.48,32.48,2600.0,30.5621,30.5621,30.5246,30.5246,2600.0
2005-09-07 13:00:00,32.47,32.48,32.44,32.48,4600.0,30.5152,30.5246,30.487,30.5246,4600.0
2005-09-07 13:05:00,32.49,32.53,32.49,32.53,2000.0,30.5339,30.5715,30.5339,30.5715,2000.0
2005-09-07 13:10:00,32.54,32.55,32.54,32.55,2400.0,30.5809,30.5903,30.5809,30.5903,2400.0
2005-09-07 13:15:00,32.54,32.54,32.53,32.53,1000.0,30.5809,30.5809,30.5715,30.5715,1000.0
2005-09-07 13:20:00,32.51,32.54,32.49,32.54,4000.0,30.5527,30.5809,30.5339,30.5809,4000.0
2005-09-07 13:25:00,32.52,32.54,32.52,32.53,600.0,30.5621,30.5809,30.5621,30.5715,600.0
2005-09-07 13:30:00,32.53,32.55,32.53,32.55,3200.0,30.5715,30.5903,30.5715,30.5903,3200.0
2005-09-07 13:35:00,32.55,32.55,32.54,32.54,2800.0,30.5903,30.5903,30.5809,30.5809,2800.0
2005-09-07 13:40:00,32.54,32.55,32.54,32.55,4400.0,30.5809,30.5903,30.5809,30.5903,4400.0
2005-09-07 13:45:00,32.54,32.54,32.49,32.53,4400.0,30.5809,30.5809,30.5339,30.5715,4400.0
2005-09-07 13:50:00,32.55,32.55,32.49,32.5,2000.0,30.5903,30.5903,30.5339,30.5433,2000.0
2005-09-07 13:55:00,32.49,32.49,32.49,32.49,200.0,30.5339,30.5339,30.5339,30.5339,200.0
2005-09-07 14:00:00,32.5,32.52,32.5,32.52,4000.0,30.5433,30.5621,30.5433,30.5621,4000.0
2005-09-07 14:05:00,32.51,32.51,32.49,32.51,3400.0,30.5527,30.5527,30.5339,30.5527,3400.0
2005-09-07 14:10:00,32.49,32.52,32.47,32.52,2600.0,30.5339,30.5621,30.5152,30.5621,2600.0
2005-09-07 14:15:00,32.52,32.54,32.51,32.54,2400.0,30.5621,30.5809,30.5527,30.5809,2400.0
2005-09-07 14:20:00,32.53,32.53,32.49,32.51,1800.0,30.5715,30.5715,30.5339,30.5527,1800.0
2005-09-07 14:25:00,32.51,32.51,32.5,32.51,1600.0,30.5527,30.5527,30.5433,30.5527,1600.0
2005-09-07 14:30:00,32.51,32.55,32.5,32.55,1800.0,30.5527,30.5903,30.5433,30.5903,1800.0
2005-09-07 14:35:00,32.51,32.52,32.51,32.52,1000.0,30.5527,30.5621,30.5527,30.5621,1000.0
2005-09-07 14:40:00,32.52,32.52,32.51,32.51,1600.0,30.5621,30.5621,30.5527,30.5527,1600.0
2005-09-07 14:45:00,32.51,32.51,32.5,32.5,2800.0,30.5527,30.5527,30.5433,30.5433,2800.0
2005-09-07 14:50:00,32.51,32.51,32.51,32.51,800.0,30.5527,30.5527,30.5527,30.5527,800.0
2005-09-07 14:55:00,32.5,32.5,32.49,32.49,600.0,30.5433,30.5433,30.5339,30.5339,600.0
2005-09-07 15:00:00,32.5,32.5,32.49,32.49,2400.0,30.5433,30.5433,30.5339,30.5339,2400.0
2005-09-07 15:05:00,32.49,32.52,32.49,32.52,5000.0,30.5339,30.5621,30.5339,30.5621,5000.0
2005-09-07 15:10:00,32.54,32.54,32.51,32.51,4800.0,30.5809,30.5809,30.5527,30.5527,4800.0
2005-09-07 15:15:00,32.52,32.55,32.52,32.55,3800.0,30.5621,30.5903,30.5621,30.5903,3800.0
2005-09-07 15:20:00,32.55,32.61,32.55,32.61,4600.0,30.5903,30.6467,30.5903,30.6467,4600.0
2005-09-07 15:25:00,32.61,32.7,32.61,32.68,6600.0,30.6467,30.7313,30.6467,30.7125,6600.0
2005-09-07 15:30:00,32.69,32.69,32.62,32.62,4000.0,30.7219,30.7219,30.6561,30.6561,4000.0
2005-09-07 15:35:00,32.6,32.6,32.54,32.59,12000.0,30.6373,30.6373,30.5809,30.6279,12000.0
2005-09-07 15:40:00,32.59,32.6,32.58,32.58,9000.0,30.6279,30.6373,30.6185,30.6185,9000.0
2005-09-07 15:45:00,32.59,32.6,32.57,32.58,8200.0,30.6279,30.6373,30.6091,30.6185,8200.0
2005-09-07 15:50:00,32.58,32.59,32.58,32.59,3400.0,30.6185,30.6279,30.6185,30.6279,3400.0
2005-09-07 15:55:00,32.59,32.6,32.56,32.59,33400.0,30.6279,30.6373,30.5997,30.6279,33400.0
2005-09-08 09:30:00,32.57,32.6,32.54,32.57,5800.0,30.6091,30.6373,30.5809,30.6091,5800.0
2005-09-08 09:35:00,32.57,32.57,32.46,32.51,13200.0,30.6091,30.6091,30.5058,30.5527,13200.0
2005-09-08 09:40:00,32.51,32.51,32.4,32.4,7200.0,30.5527,30.5527,30.4494,30.4494,7200.0
2005-09-08 09:45:00,32.39,32.45,32.35,32.43,6600.0,30.44,30.4964,30.4024,30.4776,6600.0
2005-09-08 09:50:00,32.41,32.41,32.35,32.4,7600.0,30.4588,30.4588,30.4024,30.4494,7600.0
2005-09-08 09:55:00,32.38,32.38,32.33,32.33,4000.0,30.4306,30.4306,30.3836,30.3836,4000.0
2005-09-08 10:00:00,32.33,32.43,32.31,32.43,2400.0,30.3836,30.4776,30.3648,30.4776,2400.0
2005-09-08 10:05:00,32.45,32.5,32.45,32.5,5200.0,30.4964,30.5433,30.4964,30.5433,5200.0
2005-09-08 10:10:00,32.49,32.51,32.48,32.5,40000.0,30.5339,30.5527,30.5246,30.5433,40000.0
2005-09-08 10:15:00,32.49,32.5,32.41,32.41,14000.0,30.5339,30.5433,30.4588,30.4588,14000.0
2005-09-08 10:20:00,32.42,32.55,32.42,32.52,12400.0,30.4682,30.5903,30.4682,30.5621,12400.0
2005-09-08 10:25:00,32.5,32.51,32.42,32.43,19200.0,30.5433,30.5527,30.4682,30.4776,19200.0
2005-09-08 10:30:00,32.43,32.51,32.43,32.5,8000.0,30.4776,30.5527,30.4776,30.5433,8000.0
2005-09-08 10:35:00,32.49,32.55,32.49,32.51,17000.0,30.5339,30.5903,30.5339,30.5527,17000.0
2005-09-08 10:40:00,32.51,32.55,32.46,32.49,11800.0,30.5527,30.5903,30.5058,30.5339,11800.0
2005-09-08 10:45:00,32.49,32.49,32.49,32.49,1000.0,30.5339,30.5339,30.5339,30.5339,1000.0
2005-09-08 10:50:00,32.49,32.49,32.48,32.48,1400.0,30.5339,30.5339,30.5246,30.5246,1400.0
2005-09-08 10:55:00,32.48,32.49,32.47,32.49,3000.0,30.5246,30.5339,30.5152,30.5339,3000.0
2005-09-08 11:00:00,32.49,32.55,32.49,32.55,9000.0,30.5339,30.5903,30.5339,30.5903,9000.0
2005-09-08 11:05:00,32.63,32.63,32.6,32.6,8800.0,30.6655,30.6655,30.6373,30.6373,8800.0
2005-09-08 11:10:00,32.6,32.6,32.6,32.6,0.0,30.6373,30.6373,30.6373,30.6373,0.0
2005-09-08 11:15:00,32.58,32.58,32.52,32.53,4800.0,30.6185,30.6185,30.5621,30.5715,4800.0
2005-09-08 11:20:00,32.55,32.57,32.55,32.55,6400.0,30.5903,30.6091,30.5903,30.5903,6400.0
2005-09-08 11:25:00,32.55,32.55,32.54,32.54,600.0,30.5903,30.5903,30.5809,30.5809,600.0
2005-09-08 11:30:00,32.54,32.54,32.54,32.54,400.0,30.5809,30.5809,30.5809,30.5809,400.0
2005-09-08 11:35:00,32.54,32.54,32.51,32.51,3400.0,30.5809,30.5809,30.5527,30.5527,3400.0
2005-09-08 11:40:00,32.51,32.51,32.51,32.51,1200.0,30.5527,30.5527,30.5527,30.5527,1200.0
2005-09-08 11:45:00,32.51,32.52,32.51,32.52,1800.0,30.5527,30.5621,30.5527,30.5621,1800.0
2005-09-08 11:50:00,32.52,32.54,32.52,32.54,2600.0,30.5621,30.5809,30.5621,30.5809,2600.0
2005-09-08 11:55:00,32.54,32.54,32.53,32.53,1400.0,30.5809,30.5809,30.5715,30.5715,1400.0
2005-09-08 12:00:00,32.54,32.55,32.54,32.55,1800.0,30.5809,30.5903,30.5809,30.5903,1800.0
2005-09-08 12:05:00,32.55,32.55,32.55,32.55,600.0,30.5903,30.5903,30.5903,30.5903,600.0
2005-09-08 12:10:00,32.55,32.57,32.55,32.57,5800.0,30.5903,30.6091,30.5903,30.6091,5800.0
2005-09-08 12:15:00,32.56,32.57,32.56,32.57,4800.0,30.5997,30.6091,30.5997,30.6091,4800.0
2005-09-08 12:20:00,32.57,32.57,32.57,32.57,3200.0,30.6091,30.6091,30.6091,30.6091,3200.0
2005-09-08 12:25:00,32.57,32.57,32.56,32.56,1200.0,30.6091,30.6091,30.5997,30.5997,1200.0
2005-09-08 12:30:00,32.56,32.57,32.56,32.57,1000.0,30.5997,30.6091,30.5997,30.6091,1000.0
2005-09-08 12:35:00,32.56,32.56,32.56,32.56,4400.0,30.5997,30.5997,30.5997,30.5997,4400.0
2005-09-08 12:40:00,32.56,32.56,32.55,32.56,800.0,30.5997,30.5997,30.5903,30.5997,800.0
2005-09-08 12:45:00,32.56,32.56,32.55,32.56,2200.0,30.5997,30.5997,30.5903,30.5997,2200.0
2005-09-08 12:50:00,32.55,32.55,32.55,32.55,600.0,30.5903,30.5903,30.5903,30.5903,600.0
2005-09-08 12:55:00,32.55,32.55,32.54,32.54,2800.0,30.5903,30.5903,30.5809,30.5809,2800.0
2005-09-08 13:00:00,32.54,32.55,32.54,32.55,800.0,30.5809,30.5903,30.5809,30.5903,800.0
2005-09-08 13:05:00,32.55,32.55,32.55,32.55,1000.0,30.5903,30.5903,30.5903,30.5903,1000.0
2005-09-08 13:10:00,32.56,32.56,32.55,32.55,5200.0,30.5997,30.5997,30.5903,30.5903,5200.0
2005-09-08 13:15:00,32.55,32.55,32.55,32.55,800.0,30.5903,30.5903,30.5903,30.5903,800.0
2005-09-08 13:20:00,32.55,32.56,32.55,32.56,6600.0,30.5903,30.5997,30.5903,30.5997,6600.0
2005-09-08 13:25:00,32.56,32.56,32.55,32.55,2600.0,30.5997,30.5997,30.5903,30.5903,2600.0
2005-09-08 13:30:00,32.55,32.55,32.55,32.55,600.0,30.5903,30.5903,30.5903,30.5903,600.0
2005-09-08 13:35:00,32.55,32.55,32.55,32.55,1000.0,30.5903,30.5903,30.5903,30.5903,1000.0
2005-09-08 13:40:00,32.55,32.55,32.55,32.55,400.0,30.5903,30.5903,30.5903,30.5903,400.0
2005-09-08 13:45:00,32.55,32.55,32.52,32.52,1400.0,30.5903,30.5903,30.5621,30.5621,1400.0
2005-09-08 13:50:00,32.52,32.52,32.47,32.49,2400.0,30.5621,30.5621,30.5152,30.5339,2400.0
2005-09-08 13:55:00,32.49,32.49,32.48,32.49,4200.0,30.5339,30.5339,30.5246,30.5339,4200.0
2005-09-08 14:00:00,32.49,32.5,32.49,32.5,4600.0,30.5339,30.5433,30.5339,30.5433,4600.0
2005-09-08 14:05:00,32.5,32.52,32.5,32.52,4000.0,30.5433,30.5621,30.5433,30.5621,4000.0
2005-09-08 14:10:00,32.52,32.52,32.52,32.52,1600.0,30.5621,30.5621,30.5621,30.5621,1600.0
2005-09-08 14:15:00,32.52,32.52,32.5,32.5,2600.0,30.5621,30.5621,30.5433,30.5433,2600.0
2005-09-08 14:20:00,32.48,32.48,32.45,32.45,4200.0,30.5246,30.5246,30.4964,30.4964,4200.0
2005-09-08 14:25:00,32.45,32.48,32.45,32.48,2200.0,30.4964,30.5246,30.4964,30.5246,2200.0
2005-09-08 14:30:00,32.48,32.5,32.48,32.5,3200.0,30.5246,30.5433,30.5246,30.5433,3200.0
2005-09-08 14:35:00,32.49,32.5,32.49,32.49,8000.0,30.5339,30.5433,30.5339,30.5339,8000.0
2005-09-08 14:40:00,32.49,32.49,32.48,32.48,2600.0,30.5339,30.5339,30.5246,30.5246,2600.0
2005-09-08 14:45:00,32.48,32.49,32.48,32.49,2000.0,30.5246,30.5339,30.5246,30.5339,2000.0
2005-09-08 14:50:00,32.49,32.5,32.49,32.5,4200.0,30.5339,30.5433,30.5339,30.5433,4200.0
2005-09-08 14:55:00,32.5,32.5,32.49,32.49,13000.0,30.5433,30.5433,30.5339,30.5339,13000.0
2005-09-08 15:00:00,32.49,32.49,32.47,32.47,3400.0,30.5339,30.5339,30.5152,30.5152,3400.0
2005-09-08 15:05:00,32.47,32.49,32.47,32.48,3600.0,30.5152,30.5339,30.5152,30.5246,3600.0
2005-09-08 15:10:00,32.49,32.5,32.49,32.49,2600.0,30.5339,30.5433,30.5339,30.5339,2600.0
2005-09-08 15:15:00,32.49,32.5,32.49,32.49,4400.0,30.5339,30.5433,30.5339,30.5339,4400.0
2005-09-08 15:20:00,32.5,32.5,32.5,32.5,9800.0,30.5433,30.5433,30.5433,30.5433,9800.0
2005-09-08 15:25:00,32.5,32.5,32.47,32.49,11200.0,30.5433,30.5433,30.5152,30.5339,11200.0
2005-09-08 15:30:00,32.49,32.52,32.49,32.51,9000.0,30.5339,30.5621,30.5339,30.5527,9000.0
2005-09-08 15:35:00,32.52,32.52,32.49,32.5,10400.0,30.5621,30.5621,30.5339,30.5433,10400.0
2005-09-08 15:40:00,32.49,32.49,32.46,32.46,5000.0,30.5339,30.5339,30.5058,30.5058,5000.0
2005-09-08 15:45:00,32.46,32.51,32.45,32.51,6200.0,30.5058,30.5527,30.4964,30.5527,6200.0
2005-09-08 15:50:00,32.5,32.5,32.49,32.49,7200.0,30.5433,30.5433,30.5339,30.5339,7200.0
2005-09-08 15:55:00,32.49,32.49,32.49,32.49,7600.0,30.5339,30.5339,30.5339,30.5339,7600.0
2005-09-09 09:30:00,32.49,32.54,32.49,32.52,6000.0,30.5339,30.5809,30.5339,30.5621,6000.0
2005-09-09 09:35:00,32.52,32.66,32.52,32.55,60600.0,30.5621,30.6937,30.5621,30.5903,60600.0
2005-09-09 09:40:00,32.55,32.85,32.55,32.83,57800.0,30.5903,30.8723,30.5903,30.8535,57800.0
2005-09-09 09:45:00,32.85,32.9,32.75,32.82,53800.0,30.8723,30.9193,30.7783,30.8441,53800.0
2005-09-09 09:50:00,32.82,32.83,32.68,32.76,29800.0,30.8441,30.8535,30.7125,30.7877,29800.0
2005-09-09 09:55:00,32.76,32.83,32.76,32.8,22800.0,30.7877,30.8535,30.7877,30.8253,22800.0
2005-09-09 10:00:00,32.83,32.85,32.82,32.85,15400.0,30.8535,30.8723,30.8441,30.8723,15400.0
2005-09-09 10:05:00,32.85,32.87,32.85,32.85,36000.0,30.8723,30.8911,30.8723,30.8723,36000.0
2005-09-09 10:10:00,32.85,32.91,32.83,32.91,70200.0,30.8723,30.9287,30.8535,30.9287,70200.0
2005-09-09 10:15:00,32.91,32.94,32.8,32.91,55400.0,30.9287,30.9569,30.8253,30.9287,55400.0
2005-09-09 10:20:00,32.91,32.92,32.85,32.92,33000.0,30.9287,30.9381,30.8723,30.9381,33000.0
2005-09-09 10:25:00,32.93,33.3,32.93,33.3,15400.0,30.9475,31.2952,30.9475,31.2952,15400.0
2005-09-09 10:30:00,33.31,33.31,33.25,33.29,47000.0,31.3046,31.3046,31.2482,31.2858,47000.0
2005-09-09 10:35:00,33.29,33.3,33.27,33.27,16400.0,31.2858,31.2952,31.267,31.267,16400.0
2005-09-09 10:40:00,33.27,33.3,33.24,33.3,21600.0,31.267,31.2952,31.2388,31.2952,21600.0
2005-09-09 10:45:00,33.29,33.52,33.29,33.52,23200.0,31.2858,31.5019,31.2858,31.5019,23200.0
2005-09-09 10:50:00,33.5,33.73,33.5,33.71,17800.0,31.4831,31.6993,31.4831,31.6805,17800.0
2005-09-09 10:55:00,33.7,33.7,33.47,33.51,28000.0,31.6711,31.6711,31.4549,31.4925,28000.0
2005-09-09 11:00:00,33.51,33.51,33.39,33.43,75200.0,31.4925,31.4925,31.3798,31.4174,75200.0
2005-09-09 11:05:00,33.44,33.65,33.33,33.6,48200.0,31.4268,31.6241,31.3234,31.5771,48200.0
2005-09-09 11:10:00,33.6,33.9,33.6,33.9,16400.0,31.5771,31.8591,31.5771,31.8591,16400.0
2005-09-09 11:15:00,33.9,33.97,33.8,33.81,15000.0,31.8591,31.9248,31.7651,31.7745,15000.0
2005-09-09 11:20:00,33.81,33.88,33.81,33.88,2400.0,31.7745,31.8403,31.7745,31.8403,2400.0
2005-09-09 11:25:00,33.89,33.9,33.89,33.9,3600.0,31.8497,31.8591,31.8497,31.8591,3600.0
2005-09-09 11:30:00,33.91,34.02,33.91,34.02,16400.0,31.8685,31.9718,31.8685,31.9718,16400.0
2005-09-09 11:35:00,34.02,34.16,34.02,34.13,22800.0,31.9718,32.1034,31.9718,32.0752,22800.0
2005-09-09 11:40:00,34.13,34.18,34.1,34.1,15400.0,32.0752,32.1222,32.047,32.047,15400.0
2005-09-09 11:45:00,34.1,34.1,33.94,33.94,13800.0,32.047,32.047,31.8967,31.8967,13800.0
2005-09-09 11:50:00,33.95,33.97,33.93,33.93,7800.0,31.906,31.9248,31.8873,31.8873,7800.0
2005-09-09 11:55:00,33.94,33.94,33.93,33.94,3400.0,31.8967,31.8967,31.8873,31.8967,3400.0
2005-09-09 12:00:00,33.93,34.09,33.93,34.08,11800.0,31.8873,32.0376,31.8873,32.0282,11800.0
2005-09-09 12:05:00,34.08,34.24,34.08,34.23,12800.0,32.0282,32.1786,32.0282,32.1692,12800.0
2005-09-09 12:10:00,34.22,34.22,34.15,34.16,9400.0,32.1598,32.1598,32.094,32.1034,9400.0
2005-09-09 12:15:00,34.16,34.22,34.16,34.21,7800.0,32.1034,32.1598,32.1034,32.1504,7800.0
2005-09-09 12:20:00,34.21,34.22,34.17,34.18,4600.0,32.1504,32.1598,32.1128,32.1222,4600.0
2005-09-09 12:25:00,34.17,34.17,34.13,34.13,16600.0,32.1128,32.1128,32.0752,32.0752,16600.0
2005-09-09 12:30:00,34.13,34.21,34.13,34.21,8600.0,32.0752,32.1504,32.0752,32.1504,8600.0
2005-09-09 12:35:00,34.19,34.2,34.19,34.19,7600.0,32.1316,32.141,32.1316,32.1316,7600.0
2005-09-09 12:40:00,34.19,34.22,34.19,34.2,2200.0,32.1316,32.1598,32.1316,32.141,2200.0
2005-09-09 12:45:00,34.21,34.24,34.21,34.22,13000.0,32.1504,32.1786,32.1504,32.1598,13000.0
2005-09-09 12:50:00,34.22,34.24,34.22,34.22,3600.0,32.1598,32.1786,32.1598,32.1598,3600.0
2005-09-09 12:55:00,34.23,34.23,34.2,34.21,3600.0,32.1692,32.1692,32.141,32.1504,3600.0
2005-09-09 13:00:00,34.21,34.23,34.21,34.23,8400.0,32.1504,32.1692,32.1504,32.1692,8400.0
2005-09-09 13:05:00,34.23,34.27,34.23,34.24,13400.0,32.1692,32.2068,32.1692,32.1786,13400.0
2005-09-09 13:10:00,34.24,34.31,34.24,34.29,8000.0,32.1786,32.2444,32.1786,32.2256,8000.0
2005-09-09 13:15:00,34.28,34.28,34.24,34.25,7000.0,32.2162,32.2162,32.1786,32.188,7000.0
2005-09-09 13:20:00,34.24,34.38,34.24,34.36,23400.0,32.1786,32.3102,32.1786,32.2914,23400.0
2005-09-09 13:25:00,34.35,34.35,34.33,34.33,5600.0,32.282,32.282,32.2632,32.2632,5600.0
2005-09-09 13:30:00,34.33,34.41,34.32,34.38,14600.0,32.2632,32.3384,32.2538,32.3102,14600.0
2005-09-09 13:35:00,34.38,34.47,34.38,34.41,23200.0,32.3102,32.3947,32.3102,32.3384,23200.0
2005-09-09 13:40:00,34.43,34.47,34.42,34.45,9200.0,32.3572,32.3947,32.3478,32.3759,9200.0
2005-09-09 13:45:00,34.46,34.46,34.44,34.45,4600.0,32.3853,32.3853,32.3665,32.3759,4600.0
2005-09-09 13:50:00,34.48,34.48,34.44,34.47,9600.0,32.4041,32.4041,32.3665,32.3947,9600.0
2005-09-09 13:55:00,34.48,34.54,34.47,34.47,19000.0,32.4041,32.4605,32.3947,32.3947,19000.0
2005-09-09 14:00:00,34.47,34.47,34.41,34.47,10800.0,32.3947,32.3947,32.3384,32.3947,10800.0
2005-09-09 14:05:00,34.46,34.46,34.4,34.4,7200.0,32.3853,32.3853,32.329,32.329,7200.0
2005-09-09 14:10:00,34.4,34.43,34.4,34.41,6000.0,32.329,32.3572,32.329,32.3384,6000.0
2005-09-09 14:15:00,34.41,34.45,34.4,34.43,6600.0,32.3384,32.3759,32.329,32.3572,6600.0
2005-09-09 14:20:00,34.44,34.48,34.4,34.4,29800.0,32.3665,32.4041,32.329,32.329,29800.0
2005-09-09 14:25:00,34.4,34.4,34.24,34.24,12200.0,32.329,32.329,32.1786,32.1786,12200.0
2005-09-09 14:30:00,34.24,34.3,34.24,34.28,24000.0,32.1786,32.235,32.1786,32.2162,24000.0
2005-09-09 14:35:00,34.28,34.47,34.28,34.46,17200.0,32.2162,32.3947,32.2162,32.3853,17200.0
2005-09-09 14:40:00,34.45,34.52,34.45,34.47,10000.0,32.3759,32.4417,32.3759,32.3947,10000.0
2005-09-09 14:45:00,34.47,34.47,34.34,34.34,12400.0,32.3947,32.3947,32.2726,32.2726,12400.0
2005-09-09 14:50:00,34.32,34.41,34.32,34.38,9400.0,32.2538,32.3384,32.2538,32.3102,9400.0
2005-09-09 14:55:00,34.38,34.38,34.34,34.34,7000.0,32.3102,32.3102,32.2726,32.2726,7000.0
2005-09-09 15:00:00,34.34,34.37,34.32,34.35,20800.0,32.2726,32.3008,32.2538,32.282,20800.0
2005-09-09 15:05:00,34.36,34.37,34.35,34.35,14600.0,32.2914,32.3008,32.282,32.282,14600.0
2005-09-09 15:10:00,34.37,34.44,34.37,34.42,16000.0,32.3008,32.3665,32.3008,32.3478,16000.0
2005-09-09 15:15:00,34.43,34.44,34.43,34.44,6600.0,32.3572,32.3665,32.3572,32.3665,6600.0
2005-09-09 15:20:00,34.44,34.44,34.41,34.42,16800.0,32.3665,32.3665,32.3384,32.3478,16800.0
2005-09-09 15:25:00,34.42,34.47,34.41,34.47,19400.0,32.3478,32.3947,32.3384,32.3947,19400.0
2005-09-09 15:30:00,34.47,34.54,34.46,34.54,13800.0,32.3947,32.4605,32.3853,32.4605,13800.0
2005-09-09 15:35:00,34.54,34.54,34.48,34.52,22400.0,32.4605,32.4605,32.4041,32.4417,22400.0
2005-09-09 15:40:00,34.52,34.52,34.51,34.52,12200.0,32.4417,32.4417,32.4323,32.4417,12200.0
2005-09-09 15:45:00,34.51,34.51,34.43,34.46,25400.0,32.4323,32.4323,32.3572,32.3853,25400.0
2005-09-09 15:50:00,34.46,34.55,34.46,34.55,18000.0,32.3853,32.4699,32.3853,32.4699,18000.0
2005-09-09 15:55:00,34.57,34.57,34.51,34.57,18800.0,32.4887,32.4887,32.4323,32.4887,18800.0
2005-09-12 09:30:00,35.13,35.13,34.79,34.8,48000.0,33.015,33.015,32.6955,32.7049,48000.0
2005-09-12 09:35:00,34.8,34.98,34.8,34.98,15000.0,32.7049,32.874,32.7049,32.874,15000.0
2005-09-12 09:40:00,34.99,35.38,34.95,35.33,42000.0,32.8834,33.25,32.8458,33.203,42000.0
2005-09-12 09:45:00,35.37,35.6,35.3,35.53,24600.0,33.2406,33.4567,33.1748,33.3909,24600.0
2005-09-12 09:50:00,35.55,35.77,35.55,35.75,15800.0,33.4097,33.6165,33.4097,33.5977,15800.0
2005-09-12 09:55:00,35.8,35.8,35.6,35.63,19000.0,33.6447,33.6447,33.4567,33.4849,19000.0
2005-09-12 10:00:00,35.63,35.65,35.43,35.43,22600.0,33.4849,33.5037,33.2969,33.2969,22600.0
2005-09-12 10:05:00,35.42,35.42,35.26,35.26,10200.0,33.2875,33.2875,33.1372,33.1372,10200.0
2005-09-12 10:10:00,35.25,35.26,35.19,35.19,7800.0,33.1278,33.1372,33.0714,33.0714,7800.0
2005-09-12 10:15:00,35.19,35.2,34.97,34.98,32600.0,33.0714,33.0808,32.8646,32.874,32600.0
2005-09-12 10:20:00,34.98,35.22,34.97,35.18,21600.0,32.874,33.0996,32.8646,33.062,21600.0
2005-09-12 10:25:00,35.2,35.25,35.18,35.24,8400.0,33.0808,33.1278,33.062,33.1184,8400.0
2005-09-12 10:30:00,35.24,35.36,35.23,35.36,17000.0,33.1184,33.2312,33.109,33.2312,17000.0
2005-09-12 10:35:00,35.37,35.37,35.28,35.32,10000.0,33.2406,33.2406,33.156,33.1936,10000.0
2005-09-12 10:40:00,35.3,35.3,35.26,35.27,10000.0,33.1748,33.1748,33.1372,33.1466,10000.0
2005-09-12 10:45:00,35.27,35.29,35.24,35.24,6600.0,33.1466,33.1654,33.1184,33.1184,6600.0
2005-09-12 10:50:00,35.25,35.26,35.23,35.23,53600.0,33.1278,33.1372,33.109,33.109,53600.0
2005-09-12 10:55:00,35.22,35.24,35.22,35.24,2800.0,33.0996,33.1184,33.0996,33.1184,2800.0
2005-09-12 11:00:00,35.24,35.24,35.24,35.24,6000.0,33.1184,33.1184,33.1184,33.1184,6000.0
2005-09-12 11:05:00,35.24,35.34,35.24,35.29,30600.0,33.1184,33.2124,33.1184,33.1654,30600.0
2005-09-12 11:10:00,35.29,35.3,35.18,35.18,32800.0,33.1654,33.1748,33.062,33.062,32800.0
2005-09-12 11:15:00,35.19,35.24,35.19,35.23,3000.0,33.0714,33.1184,33.0714,33.109,3000.0
2005-09-12 11:20:00,35.21,35.23,35.19,35.19,3400.0,33.0902,33.109,33.0714,33.0714,3400.0
2005-09-12 11:25:00,35.21,35.21,35.13,35.17,4800.0,33.0902,33.0902,33.015,33.0526,4800.0
2005-09-12 11:30:00,35.21,35.21,35.17,35.19,4200.0,33.0902,33.0902,33.0526,33.0714,4200.0
2005-09-12 11:35:00,35.18,35.19,35.15,35.16,6800.0,33.062,33.0714,33.0338,33.0432,6800.0
2005-09-12 11:40:00,35.15,35.2,35.15,35.2,3000.0,33.0338,33.0808,33.0338,33.0808,3000.0
2005-09-12 11:45:00,35.19,35.2,35.19,35.19,1200.0,33.0714,33.0808,33.0714,33.0714,1200.0
2005-09-12 11:50:00,35.2,35.23,35.2,35.2,5800.0,33.0808,33.109,33.0808,33.0808,5800.0
2005-09-12 11:55:00,35.2,35.2,35.18,35.18,800.0,33.0808,33.0808,33.062,33.062,800.0
2005-09-12 12:00:00,35.18,35.21,35.18,35.2,4600.0,33.062,33.0902,33.062,33.0808,4600.0
2005-09-12 12:05:00,35.2,35.21,35.2,35.2,5400.0,33.0808,33.0902,33.0808,33.0808,5400.0
2005-09-12 12:10:00,35.19,35.22,35.19,35.22,2800.0,33.0714,33.0996,33.0714,33.0996,2800.0
2005-09-12 12:15:00,35.2,35.2,35.2,35.2,1800.0,33.0808,33.0808,33.0808,33.0808,1800.0
2005-09-12 12:20:00,35.18,35.19,35.18,35.19,3800.0,33.062,33.0714,33.062,33.0714,3800.0
2005-09-12 12:25:00,35.2,35.2,35.19,35.2,2800.0,33.0808,33.0808,33.0714,33.0808,2800.0
2005-09-12 12:30:00,35.19,35.19,35.18,35.19,1400.0,33.0714,33.0714,33.062,33.0714,1400.0
2005-09-12 12:35:00,35.14,35.16,35.13,35.15,2400.0,33.0244,33.0432,33.015,33.0338,2400.0
2005-09-12 12:40:00,35.15,35.15,35.11,35.13,2600.0,33.0338,33.0338,32.9962,33.015,2600.0
2005-09-12 12:45:00,35.12,35.12,35.12,35.12,1200.0,33.0056,33.0056,33.0056,33.0056,1200.0
2005-09-12 12:50:00,35.12,35.12,35.07,35.07,8200.0,33.0056,33.0056,32.9586,32.9586,8200.0
2005-09-12 12:55:00,35.07,35.07,35.06,35.06,3000.0,32.9586,32.9586,32.9492,32.9492,3000.0
2005-09-12 13:00:00,35.07,35.15,35.05,35.13,18800.0,32.9586,33.0338,32.9398,33.015,18800.0
2005-09-12 13:05:00,35.12,35.13,35.11,35.12,3400.0,33.0056,33.015,32.9962,33.0056,3400.0
2005-09-12 13:10:00,35.12,35.12,35.1,35.1,8200.0,33.0056,33.0056,32.9868,32.9868,8200.0
2005-09-12 13:15:00,35.11,35.13,35.1,35.11,3800.0,32.9962,33.015,32.9868,32.9962,3800.0
2005-09-12 13:20:00,35.12,35.13,35.11,35.11,6200.0,33.0056,33.015,32.9962,32.9962,6200.0
2005-09-12 13:25:00,35.1,35.1,35.08,35.08,3600.0,32.9868,32.9868,32.968,32.968,3600.0
2005-09-12 13:30:00,35.08,35.08,35.06,35.06,8400.0,32.968,32.968,32.9492,32.9492,8400.0
2005-09-12 13:35:00,35.06,35.08,35.05,35.08,5400.0,32.9492,32.968,32.9398,32.968,5400.0
2005-09-12 13:40:00,35.05,35.08,35.05,35.07,13200.0,32.9398,32.968,32.9398,32.9586,13200.0
2005-09-12 13:45:00,35.07,35.07,35.06,35.06,4000.0,32.9586,32.9586,32.9492,32.9492,4000.0
2005-09-12 13:50:00,35.06,35.06,35.05,35.05,4200.0,32.9492,32.9492,32.9398,32.9398,4200.0
2005-09-12 13:55:00,35.05,35.05,35.0,35.02,4000.0,32.9398,32.9398,32.8928,32.9116,4000.0
2005-09-12 14:00:00,35.02,35.02,34.94,34.94,9200.0,32.9116,32.9116,32.8364,32.8364,9200.0
2005-09-12 14:05:00,34.93,34.93,34.87,34.88,8800.0,32.827,32.827,32.7707,32.7801,8800.0
2005-09-12 14:10:00,34.88,34.9,34.87,34.87,13200.0,32.7801,32.7989,32.7707,32.7707,13200.0
2005-09-12 14:15:00,34.88,34.88,34.85,34.88,4600.0,32.7801,32.7801,32.7519,32.7801,4600.0
2005-09-12 14:20:00,34.87,34.88,34.87,34.88,7800.0,32.7707,32.7801,32.7707,32.7801,7800.0
2005-09-12 14:25:00,34.87,34.88,34.85,34.88,6200.0,32.7707,32.7801,32.7519,32.7801,6200.0
2005-09-12 14:30:00,34.88,34.88,34.87,34.88,4600.0,32.7801,32.7801,32.7707,32.7801,4600.0
2005-09-12 14:35:00,34.88,34.88,34.87,34.88,5000.0,32.7801,32.7801,32.7707,32.7801,5000.0
2005-09-12 14:40:00,34.88,34.88,34.87,34.87,10800.0,32.7801,32.7801,32.7707,32.7707,10800.0
2005-09-12 14:45:00,34.87,34.88,34.86,34.87,11000.0,32.7707,32.7801,32.7613,32.7707,11000.0
2005-09-12 14:50:00,34.87,34.88,34.86,34.87,12400.0,32.7707,32.7801,32.7613,32.7707,12400.0
2005-09-12 14:55:00,34.87,34.87,34.85,34.86,13600.0,32.7707,32.7707,32.7519,32.7613,13600.0
2005-09-12 15:00:00,34.86,34.86,34.85,34.85,4600.0,32.7613,32.7613,32.7519,32.7519,4600.0
2005-09-12 15:05:00,34.85,34.85,34.84,34.85,2600.0,32.7519,32.7519,32.7425,32.7519,2600.0
2005-09-12 15:10:00,34.85,34.85,34.84,34.85,11600.0,32.7519,32.7519,32.7425,32.7519,11600.0
2005-09-12 15:15:00,34.85,34.87,34.84,34.85,11600.0,32.7519,32.7707,32.7425,32.7519,11600.0
2005-09-12 15:20:00,34.85,34.85,34.84,34.84,13600.0,32.7519,32.7519,32.7425,32.7425,13600.0
2005-09-12 15:25:00,34.84,34.84,34.73,34.73,19600.0,32.7425,32.7425,32.6391,32.6391,19600.0
2005-09-12 15:30:00,34.74,34.8,34.7,34.8,28600.0,32.6485,32.7049,32.6109,32.7049,28600.0
2005-09-12 15:35:00,34.8,34.8,34.77,34.78,9600.0,32.7049,32.7049,32.6767,32.6861,9600.0
2005-09-12 15:40:00,34.78,34.84,34.78,34.84,23400.0,32.6861,32.7425,32.6861,32.7425,23400.0
2005-09-12 15:45:00,34.84,34.84,34.8,34.8,20200.0,32.7425,32.7425,32.7049,32.7049,20200.0
2005-09-12 15:50:00,34.8,34.8,34.75,34.77,12600.0,32.7049,32.7049,32.6579,32.6767,12600.0
2005-09-12 15:55:00,34.77,34.77,34.76,34.76,13200.0,32.6767,32.6767,32.6673,32.6673,13200.0
2005-09-13 09:30:00,34.83,34.83,34.8,34.8,6600.0,32.7331,32.7331,32.7049,32.7049,6600.0
2005-09-13 09:35:00,34.8,34.8,34.76,34.76,4800.0,32.7049,32.7049,32.6673,32.6673,4800.0
2005-09-13 09:40:00,34.77,34.79,34.76,34.79,5200.0,32.6767,32.6955,32.6673,32.6955,5200.0
2005-09-13 09:45:00,34.82,34.85,34.75,34.76,17200.0,32.7237,32.7519,32.6579,32.6673,17200.0
2005-09-13 09:50:00,34.77,34.93,34.77,34.93,4200.0,32.6767,32.827,32.6767,32.827,4200.0
2005-09-13 09:55:00,34.97,34.97,34.92,34.93,3000.0,32.8646,32.8646,32.8177,32.827,3000.0
2005-09-13 10:00:00,34.95,34.95,34.85,34.86,6000.0,32.8458,32.8458,32.7519,32.7613,6000.0
2005-09-13 10:05:00,34.85,34.88,34.85,34.87,10000.0,32.7519,32.7801,32.7519,32.7707,10000.0
2005-09-13 10:10:00,34.87,34.87,34.85,34.87,12400.0,32.7707,32.7707,32.7519,32.7707,12400.0
2005-09-13 10:15:00,34.87,34.87,34.85,34.85,8200.0,32.7707,32.7707,32.7519,32.7519,8200.0
2005-09-13 10:20:00,34.85,34.87,34.85,34.87,4800.0,32.7519,32.7707,32.7519,32.7707,4800.0
2005-09-13 10:25:00,34.86,34.87,34.85,34.87,2200.0,32.7613,32.7707,32.7519,32.7707,2200.0
2005-09-13 10:30:00,34.87,34.87,34.85,34.85,9000.0,32.7707,32.7707,32.7519,32.7519,9000.0
2005-09-13 10:35:00,34.85,34.87,34.85,34.87,10000.0,32.7519,32.7707,32.7519,32.7707,10000.0
2005-09-13 10:40:00,34.85,34.85,34.85,34.85,1800.0,32.7519,32.7519,32.7519,32.7519,1800.0
2005-09-13 10:45:00,34.85,34.89,34.85,34.88,6000.0,32.7519,32.7895,32.7519,32.7801,6000.0
2005-09-13 10:50:00,34.88,34.9,34.88,34.9,5400.0,32.7801,32.7989,32.7801,32.7989,5400.0
2005-09-13 10:55:00,34.9,34.95,34.9,34.9,5800.0,32.7989,32.8458,32.7989,32.7989,5800.0
2005-09-13 11:00:00,34.91,34.92,34.91,34.92,7200.0,32.8083,32.8177,32.8083,32.8177,7200.0
2005-09-13 11:05:00,34.92,34.92,34.79,34.84,10000.0,32.8177,32.8177,32.6955,32.7425,10000.0
2005-09-13 11:10:00,34.81,34.81,34.77,34.78,5200.0,32.7143,32.7143,32.6767,32.6861,5200.0
2005-09-13 11:15:00,34.78,34.78,34.77,34.77,1800.0,32.6861,32.6861,32.6767,32.6767,1800.0
2005-09-13 11:20:00,34.77,34.77,34.75,34.77,3000.0,32.6767,32.6767,32.6579,32.6767,3000.0
2005-09-13 11:25:00,34.77,34.77,34.77,34.77,1800.0,32.6767,32.6767,32.6767,32.6767,1800.0
2005-09-13 11:30:00,34.82,34.82,34.78,34.78,2400.0,32.7237,32.7237,32.6861,32.6861,2400.0
2005-09-13 11:35:00,34.78,34.78,34.77,34.77,1000.0,32.6861,32.6861,32.6767,32.6767,1000.0
2005-09-13 11:40:00,34.77,34.77,34.77,34.77,2600.0,32.6767,32.6767,32.6767,32.6767,2600.0
2005-09-13 11:45:00,34.78,34.79,34.77,34.79,2000.0,32.6861,32.6955,32.6767,32.6955,2000.0
2005-09-13 11:50:00,34.8,34.81,34.8,34.81,1800.0,32.7049,32.7143,32.7049,32.7143,1800.0
2005-09-13 11:55:00,34.82,34.82,34.81,34.81,1400.0,32.7237,32.7237,32.7143,32.7143,1400.0
2005-09-13 12:00:00,34.81,34.81,34.81,34.81,1400.0,32.7143,32.7143,32.7143,32.7143,1400.0
2005-09-13 12:05:00,34.81,34.81,34.81,34.81,600.0,32.7143,32.7143,32.7143,32.7143,600.0
2005-09-13 12:10:00,34.79,34.79,34.77,34.77,400.0,32.6955,32.6955,32.6767,32.6767,400.0
2005-09-13 12:15:00,34.79,34.82,34.79,34.82,5000.0,32.6955,32.7237,32.6955,32.7237,5000.0
2005-09-13 12:20:00,34.83,34.83,34.82,34.82,1000.0,32.7331,32.7331,32.7237,32.7237,1000.0
2005-09-13 12:25:00,34.82,34.82,34.82,34.82,1000.0,32.7237,32.7237,32.7237,32.7237,1000.0
2005-09-13 12:30:00,34.85,34.85,34.85,34.85,400.0,32.7519,32.7519,32.7519,32.7519,400.0
2005-09-13 12:35:00,34.83,34.83,34.83,34.83,400.0,32.7331,32.7331,32.7331,32.7331,400.0
2005-09-13 12:40:00,34.83,34.85,34.83,34.83,1600.0,32.7331,32.7519,32.7331,32.7331,1600.0
2005-09-13 12:45:00,34.83,34.83,34.83,34.83,600.0,32.7331,32.7331,32.7331,32.7331,600.0
2005-09-13 12:50:00,34.83,34.85,34.83,34.84,1600.0,32.7331,32.7519,32.7331,32.7425,1600.0
2005-09-13 12:55:00,34.84,34.85,34.84,34.85,1000.0,32.7425,32.7519,32.7425,32.7519,1000.0
2005-09-13 13:00:00,34.85,34.88,34.85,34.88,3600.0,32.7519,32.7801,32.7519,32.7801,3600.0
2005-09-13 13:05:00,34.87,34.88,34.85,34.85,800.0,32.7707,32.7801,32.7519,32.7519,800.0
2005-09-13 13:10:00,34.86,34.86,34.85,34.85,2400.0,32.7613,32.7613,32.7519,32.7519,2400.0
2005-09-13 13:15:00,34.85,34.9,34.85,34.9,3000.0,32.7519,32.7989,32.7519,32.7989,3000.0
2005-09-13 13:20:00,34.9,34.9,34.88,34.89,2400.0,32.7989,32.7989,32.7801,32.7895,2400.0
2005-09-13 13:25:00,34.89,34.89,34.88,34.88,2200.0,32.7895,32.7895,32.7801,32.7801,2200.0
2005-09-13 13:30:00,34.88,34.88,34.85,34.85,5600.0,32.7801,32.7801,32.7519,32.7519,5600.0
2005-09-13 13:35:00,34.86,34.87,34.85,34.87,2600.0,32.7613,32.7707,32.7519,32.7707,2600.0
2005-09-13 13:40:00,34.9,34.9,34.87,34.88,800.0,32.7989,32.7989,32.7707,32.7801,800.0
2005-09-13 13:45:00,34.88,34.88,34.88,34.88,800.0,32.7801,32.7801,32.7801,32.7801,800.0
2005-09-13 13:50:00,34.88,34.88,34.87,34.88,1000.0,32.7801,32.7801,32.7707,32.7801,1000.0
2005-09-13 13:55:00,34.88,34.9,34.88,34.9,2800.0,32.7801,32.7989,32.7801,32.7989,2800.0
2005-09-13 14:00:00,34.91,35.06,34.91,35.04,15200.0,32.8083,32.9492,32.8083,32.9304,15200.0
2005-09-13 14:05:00,35.04,35.04,34.94,34.97,9400.0,32.9304,32.9304,32.8364,32.8646,9400.0
2005-09-13 14:10:00,34.96,34.98,34.96,34.96,2000.0,32.8552,32.874,32.8552,32.8552,2000.0
2005-09-13 14:15:00,34.96,35.04,34.96,35.04,8400.0,32.8552,32.9304,32.8552,32.9304,8400.0
2005-09-13 14:20:00,34.97,34.98,34.97,34.97,600.0,32.8646,32.874,32.8646,32.8646,600.0
2005-09-13 14:25:00,34.97,34.97,34.92,34.92,8000.0,32.8646,32.8646,32.8177,32.8177,8000.0
2005-09-13 14:30:00,34.93,34.93,34.88,34.9,6000.0,32.827,32.827,32.7801,32.7989,6000.0
2005-09-13 14:35:00,34.9,34.92,34.9,34.91,7600.0,32.7989,32.8177,32.7989,32.8083,7600.0
2005-09-13 14:40:00,34.9,34.9,34.88,34.88,2000.0,32.7989,32.7989,32.7801,32.7801,2000.0
2005-09-13 14:45:00,34.87,34.87,34.85,34.87,2600.0,32.7707,32.7707,32.7519,32.7707,2600.0
2005-09-13 14:50:00,34.87,34.87,34.85,34.86,6000.0,32.7707,32.7707,32.7519,32.7613,6000.0
2005-09-13 14:55:00,34.86,34.87,34.86,34.87,5400.0,32.7613,32.7707,32.7613,32.7707,5400.0
2005-09-13 15:00:00,34.86,34.86,34.77,34.77,7000.0,32.7613,32.7613,32.6767,32.6767,7000.0
2005-09-13 15:05:00,34.77,34.77,34.75,34.75,2200.0,32.6767,32.6767,32.6579,32.6579,2200.0
2005-09-13 15:10:00,34.74,34.75,34.61,34.65,23400.0,32.6485,32.6579,32.5263,32.5639,23400.0
2005-09-13 15:15:00,34.68,34.72,34.68,34.71,2000.0,32.5921,32.6297,32.5921,32.6203,2000.0
2005-09-13 15:20:00,34.69,34.7,34.62,34.62,5400.0,32.6015,32.6109,32.5357,32.5357,5400.0
2005-09-13 15:25:00,34.61,34.7,34.61,34.67,9000.0,32.5263,32.6109,32.5263,32.5827,9000.0
2005-09-13 15:30:00,34.67,34.71,34.66,34.71,6800.0,32.5827,32.6203,32.5733,32.6203,6800.0
2005-09-13 15:35:00,34.69,34.69,34.63,34.65,6000.0,32.6015,32.6015,32.5451,32.5639,6000.0
2005-09-13 15:40:00,34.66,34.68,34.57,34.57,8000.0,32.5733,32.5921,32.4887,32.4887,8000.0
2005-09-13 15:45:00,34.57,34.64,34.49,34.59,14000.0,32.4887,32.5545,32.4135,32.5075,14000.0
2005-09-13 15:50:00,34.59,34.66,34.59,34.6,11600.0,32.5075,32.5733,32.5075,32.5169,11600.0
2005-09-13 15:55:00,34.63,34.63,34.6,34.6,9400.0,32.5451,32.5451,32.5169,32.5169,9400.0
2005-09-14 09:30:00,34.57,34.6,34.57,34.6,1200.0,32.4887,32.5169,32.4887,32.5169,1200.0
2005-09-14 09:35:00,34.57,34.58,34.55,34.55,2600.0,32.4887,32.4981,32.4699,32.4699,2600.0
2005-09-14 09:40:00,34.54,34.68,34.54,34.68,3000.0,32.4605,32.5921,32.4605,32.5921,3000.0
2005-09-14 09:45:00,34.68,34.75,34.68,34.75,3200.0,32.5921,32.6579,32.5921,32.6579,3200.0
2005-09-14 09:50:00,34.76,34.85,34.76,34.85,6400.0,32.6673,32.7519,32.6673,32.7519,6400.0
2005-09-14 09:55:00,34.87,35.03,34.87,34.97,7200.0,32.7707,32.921,32.7707,32.8646,7200.0
2005-09-14 10:00:00,34.96,34.96,34.84,34.84,9200.0,32.8552,32.8552,32.7425,32.7425,9200.0
2005-09-14 10:05:00,34.82,34.82,34.82,34.82,800.0,32.7237,32.7237,32.7237,32.7237,800.0
2005-09-14 10:10:00,34.82,34.85,34.82,34.85,2000.0,32.7237,32.7519,32.7237,32.7519,2000.0
2005-09-14 10:15:00,34.87,34.94,34.87,34.9,4400.0,32.7707,32.8364,32.7707,32.7989,4400.0
2005-09-14 10:20:00,34.93,34.93,34.74,34.74,7600.0,32.827,32.827,32.6485,32.6485,7600.0
2005-09-14 10:25:00,34.74,34.74,34.74,34.74,1600.0,32.6485,32.6485,32.6485,32.6485,1600.0
2005-09-14 10:30:00,34.7,34.7,34.52,34.52,4200.0,32.6109,32.6109,32.4417,32.4417,4200.0
2005-09-14 10:35:00,34.55,34.6,34.55,34.59,4200.0,32.4699,32.5169,32.4699,32.5075,4200.0
2005-09-14 10:40:00,34.6,34.81,34.6,34.77,5600.0,32.5169,32.7143,32.5169,32.6767,5600.0
2005-09-14 10:45:00,34.77,34.77,34.68,34.74,3400.0,32.6767,32.6767,32.5921,32.6485,3400.0
2005-09-14 10:50:00,34.73,34.73,34.66,34.66,1400.0,32.6391,32.6391,32.5733,32.5733,1400.0
2005-09-14 10:55:00,34.66,34.67,34.66,34.66,1800.0,32.5733,32.5827,32.5733,32.5733,1800.0
2005-09-14 11:00:00,34.66,34.66,34.63,34.63,3400.0,32.5733,32.5733,32.5451,32.5451,3400.0
2005-09-14 11:05:00,34.59,34.59,34.56,34.59,2400.0,32.5075,32.5075,32.4793,32.5075,2400.0
2005-09-14 11:10:00,34.59,34.76,34.56,34.76,10200.0,32.5075,32.6673,32.4793,32.6673,10200.0
2005-09-14 11:15:00,34.76,34.76,34.75,34.75,2000.0,32.6673,32.6673,32.6579,32.6579,2000.0
2005-09-14 11:20:00,34.74,34.74,34.7,34.7,1400.0,32.6485,32.6485,32.6109,32.6109,1400.0
2005-09-14 11:25:00,34.7,34.7,34.68,34.68,800.0,32.6109,32.6109,32.5921,32.5921,800.0
2005-09-14 11:30:00,34.64,34.69,34.64,34.65,1200.0,32.5545,32.6015,32.5545,32.5639,1200.0
2005-09-14 11:35:00,34.63,34.63,34.58,34.6,4200.0,32.5451,32.5451,32.4981,32.5169,4200.0
2005-09-14 11:40:00,34.6,34.6,34.54,34.54,2600.0,32.5169,32.5169,32.4605,32.4605,2600.0
2005-09-14 11:45:00,34.55,34.55,34.49,34.49,2800.0,32.4699,32.4699,32.4135,32.4135,2800.0
2005-09-14 11:50:00,34.51,34.51,34.5,34.51,1600.0,32.4323,32.4323,32.4229,32.4323,1600.0
2005-09-14 11:55:00,34.51,34.51,34.5,34.51,1200.0,32.4323,32.4323,32.4229,32.4323,1200.0
2005-09-14 12:00:00,34.5,34.51,34.5,34.51,400.0,32.4229,32.4323,32.4229,32.4323,400.0
2005-09-14 12:05:00,34.54,34.6,34.54,34.6,1000.0,32.4605,32.5169,32.4605,32.5169,1000.0
2005-09-14 12:10:00,34.6,34.69,34.6,34.68,5000.0,32.5169,32.6015,32.5169,32.5921,5000.0
2005-09-14 12:15:00,34.69,34.75,34.68,34.73,4400.0,32.6015,32.6579,32.5921,32.6391,4400.0
2005-09-14 12:20:00,34.73,34.73,34.72,34.72,800.0,32.6391,32.6391,32.6297,32.6297,800.0
2005-09-14 12:25:00,34.72,34.72,34.66,34.66,4400.0,32.6297,32.6297,32.5733,32.5733,4400.0
2005-09-14 12:30:00,34.65,34.65,34.57,34.58,2600.0,32.5639,32.5639,32.4887,32.4981,2600.0
2005-09-14 12:35:00,34.56,34.56,34.53,34.54,1000.0,32.4793,32.4793,32.4511,32.4605,1000.0
2005-09-14 12:40:00,34.53,34.53,34.51,34.51,2800.0,32.4511,32.4511,32.4323,32.4323,2800.0
2005-09-14 12:45:00,34.51,34.51,34.47,34.47,1400.0,32.4323,32.4323,32.3947,32.3947,1400.0
2005-09-14 12:50:00,34.47,34.47,34.47,34.47,1000.0,32.3947,32.3947,32.3947,32.3947,1000.0
2005-09-14 12:55:00,34.46,34.47,34.46,34.47,1400.0,32.3853,32.3947,32.3853,32.3947,1400.0
2005-09-14 13:00:00,34.48,34.49,34.48,34.49,2000.0,32.4041,32.4135,32.4041,32.4135,2000.0
2005-09-14 13:05:00,34.48,34.49,34.48,34.48,1400.0,32.4041,32.4135,32.4041,32.4041,1400.0
2005-09-14 13:10:00,34.49,34.49,34.49,34.49,400.0,32.4135,32.4135,32.4135,32.4135,400.0
2005-09-14 13:15:00,34.49,34.49,34.48,34.48,1400.0,32.4135,32.4135,32.4041,32.4041,1400.0
2005-09-14 13:20:00,34.48,34.48,34.47,34.48,1600.0,32.4041,32.4041,32.3947,32.4041,1600.0
2005-09-14 13:25:00,34.46,34.47,34.41,34.41,4200.0,32.3853,32.3947,32.3384,32.3384,4200.0
2005-09-14 13:30:00,34.41,34.41,34.41,34.41,400.0,32.3384,32.3384,32.3384,32.3384,400.0
2005-09-14 13:35:00,34.42,34.42,34.42,34.42,1400.0,32.3478,32.3478,32.3478,32.3478,1400.0
2005-09-14 13:40:00,34.42,34.42,34.42,34.42,0.0,32.3478,32.3478,32.3478,32.3478,0.0
2005-09-14 13:45:00,34.42,34.42,34.4,34.4,3600.0,32.3478,32.3478,32.329,32.329,3600.0
2005-09-14 13:50:00,34.39,34.39,34.25,34.29,32400.0,32.3196,32.3196,32.188,32.2256,32400.0
2005-09-14 13:55:00,34.29,34.29,34.27,34.27,2200.0,32.2256,32.2256,32.2068,32.2068,2200.0
2005-09-14 14:00:00,34.27,34.36,34.27,34.36,6400.0,32.2068,32.2914,32.2068,32.2914,6400.0
2005-09-14 14:05:00,34.35,34.35,34.33,34.33,1400.0,32.282,32.282,32.2632,32.2632,1400.0
2005-09-14 14:10:00,34.35,34.35,34.32,34.32,1400.0,32.282,32.282,32.2538,32.2538,1400.0
2005-09-14 14:15:00,34.32,34.32,34.25,34.26,2600.0,32.2538,32.2538,32.188,32.1974,2600.0
2005-09-14 14:20:00,34.26,34.32,34.26,34.31,4800.0,32.1974,32.2538,32.1974,32.2444,4800.0
2005-09-14 14:25:00,34.31,34.33,34.3,34.33,1200.0,32.2444,32.2632,32.235,32.2632,1200.0
2005-09-14 14:30:00,34.37,34.5,34.37,34.48,3400.0,32.3008,32.4229,32.3008,32.4041,3400.0
2005-09-14 14:35:00,34.48,34.5,34.44,34.44,4000.0,32.4041,32.4229,32.3665,32.3665,4000.0
2005-09-14 14:40:00,34.44,34.44,34.32,34.32,4400.0,32.3665,32.3665,32.2538,32.2538,4400.0
2005-09-14 14:45:00,34.33,34.34,34.31,34.31,2800.0,32.2632,32.2726,32.2444,32.2444,2800.0
2005-09-14 14:50:00,34.32,34.32,34.28,34.29,3000.0,32.2538,32.2538,32.2162,32.2256,3000.0
2005-09-14 14:55:00,34.28,34.29,34.27,34.28,2200.0,32.2162,32.2256,32.2068,32.2162,2200.0
2005-09-14 15:00:00,34.28,34.29,34.25,34.26,2800.0,32.2162,32.2256,32.188,32.1974,2800.0
2005-09-14 15:05:00,34.26,34.26,34.26,34.26,800.0,32.1974,32.1974,32.1974,32.1974,800.0
2005-09-14 15:10:00,34.26,34.26,34.21,34.21,2800.0,32.1974,32.1974,32.1504,32.1504,2800.0
2005-09-14 15:15:00,34.21,34.22,34.17,34.19,8800.0,32.1504,32.1598,32.1128,32.1316,8800.0
2005-09-14 15:20:00,34.19,34.35,34.18,34.35,7400.0,32.1316,32.282,32.1222,32.282,7400.0
2005-09-14 15:25:00,34.36,34.42,34.36,34.41,9800.0,32.2914,32.3478,32.2914,32.3384,9800.0
2005-09-14 15:30:00,34.41,34.42,34.38,34.42,4800.0,32.3384,32.3478,32.3102,32.3478,4800.0
2005-09-14 15:35:00,34.44,34.44,34.38,34.38,4400.0,32.3665,32.3665,32.3102,32.3102,4400.0
2005-09-14 15:40:00,34.38,34.38,34.34,34.34,4600.0,32.3102,32.3102,32.2726,32.2726,4600.0
2005-09-14 15:45:00,34.32,34.32,34.26,34.27,7600.0,32.2538,32.2538,32.1974,32.2068,7600.0
2005-09-14 15:50:00,34.27,34.27,34.27,34.27,7800.0,32.2068,32.2068,32.2068,32.2068,7800.0
2005-09-14 15:55:00,34.27,34.31,34.27,34.31,7400.0,32.2068,32.2444,32.2068,32.2444,7400.0
2005-09-15 09:30:00,34.35,34.35,34.34,34.34,2600.0,32.282,32.282,32.2726,32.2726,2600.0
2005-09-15 09:35:00,34.34,34.34,34.31,34.31,1800.0,32.2726,32.2726,32.2444,32.2444,1800.0
2005-09-15 09:40:00,34.31,34.31,34.28,34.3,2000.0,32.2444,32.2444,32.2162,32.235,2000.0
2005-09-15 09:45:00,34.3,34.31,34.3,34.31,2400.0,32.235,32.2444,32.235,32.2444,2400.0
2005-09-15 09:50:00,34.33,34.34,34.33,34.33,1200.0,32.2632,32.2726,32.2632,32.2632,1200.0
2005-09-15 09:55:00,34.33,34.44,34.33,34.44,10200.0,32.2632,32.3665,32.2632,32.3665,10200.0
2005-09-15 10:00:00,34.47,34.61,34.47,34.57,7000.0,32.3947,32.5263,32.3947,32.4887,7000.0
2005-09-15 10:05:00,34.58,34.58,34.52,34.52,1800.0,32.4981,32.4981,32.4417,32.4417,1800.0
2005-09-15 10:10:00,34.47,34.47,34.47,34.47,600.0,32.3947,32.3947,32.3947,32.3947,600.0
2005-09-15 10:15:00,34.49,34.52,34.49,34.52,2600.0,32.4135,32.4417,32.4135,32.4417,2600.0
2005-09-15 10:20:00,34.52,34.54,34.52,34.54,1200.0,32.4417,32.4605,32.4417,32.4605,1200.0
2005-09-15 10:25:00,34.52,34.63,34.52,34.63,4000.0,32.4417,32.5451,32.4417,32.5451,4000.0
2005-09-15 10:30:00,34.65,34.72,34.65,34.69,12000.0,32.5639,32.6297,32.5639,32.6015,12000.0
2005-09-15 10:35:00,34.68,34.68,34.6,34.6,3400.0,32.5921,32.5921,32.5169,32.5169,3400.0
2005-09-15 10:40:00,34.63,34.84,34.62,34.83,19600.0,32.5451,32.7425,32.5357,32.7331,19600.0
2005-09-15 10:45:00,34.83,34.83,34.76,34.8,6000.0,32.7331,32.7331,32.6673,32.7049,6000.0
2005-09-15 10:50:00,34.8,34.95,34.8,34.9,6600.0,32.7049,32.8458,32.7049,32.7989,6600.0
2005-09-15 10:55:00,34.92,35.09,34.92,35.01,18200.0,32.8177,32.9774,32.8177,32.9022,18200.0
2005-09-15 11:00:00,35.01,35.01,34.79,34.8,12400.0,32.9022,32.9022,32.6955,32.7049,12400.0
2005-09-15 11:05:00,34.79,34.79,34.7,34.7,5400.0,32.6955,32.6955,32.6109,32.6109,5400.0
2005-09-15 11:10:00,34.69,34.75,34.69,34.75,8600.0,32.6015,32.6579,32.6015,32.6579,8600.0
2005-09-15 11:15:00,34.8,34.82,34.8,34.82,5000.0,32.7049,32.7237,32.7049,32.7237,5000.0
2005-09-15 11:20:00,34.83,34.96,34.83,34.96,5800.0,32.7331,32.8552,32.7331,32.8552,5800.0
2005-09-15 11:25:00,34.96,34.96,34.87,34.88,9200.0,32.8552,32.8552,32.7707,32.7801,9200.0
2005-09-15 11:30:00,34.89,34.89,34.83,34.83,3400.0,32.7895,32.7895,32.7331,32.7331,3400.0
2005-09-15 11:35:00,34.82,34.82,34.8,34.82,3800.0,32.7237,32.7237,32.7049,32.7237,3800.0
2005-09-15 11:40:00,34.82,34.86,34.81,34.85,7000.0,32.7237,32.7613,32.7143,32.7519,7000.0
2005-09-15 11:45:00,34.85,34.88,34.85,34.88,1800.0,32.7519,32.7801,32.7519,32.7801,1800.0
2005-09-15 11:50:00,34.88,34.88,34.88,34.88,800.0,32.7801,32.7801,32.7801,32.7801,800.0
2005-09-15 11:55:00,34.88,34.9,34.88,34.9,5400.0,32.7801,32.7989,32.7801,32.7989,5400.0
2005-09-15 12:00:00,34.9,34.9,34.85,34.85,4400.0,32.7989,32.7989,32.7519,32.7519,4400.0
2005-09-15 12:05:00,34.87,34.87,34.8,34.8,1400.0,32.7707,32.7707,32.7049,32.7049,1400.0
2005-09-15 12:10:00,34.8,34.83,34.8,34.83,1400.0,32.7049,32.7331,32.7049,32.7331,1400.0
2005-09-15 12:15:00,34.84,34.92,34.84,34.9,5800.0,32.7425,32.8177,32.7425,32.7989,5800.0
2005-09-15 12:20:00,34.91,34.91,34.9,34.9,2200.0,32.8083,32.8083,32.7989,32.7989,2200.0
2005-09-15 12:25:00,34.9,34.9,34.85,34.88,2800.0,32.7989,32.7989,32.7519,32.7801,2800.0
2005-09-15 12:30:00,34.86,34.87,34.86,34.86,1600.0,32.7613,32.7707,32.7613,32.7613,1600.0
2005-09-15 12:35:00,34.86,34.86,34.8,34.8,2200.0,32.7613,32.7613,32.7049,32.7049,2200.0
2005-09-15 12:40:00,34.83,34.83,34.8,34.8,2400.0,32.7331,32.7331,32.7049,32.7049,2400.0
2005-09-15 12:45:00,34.81,34.81,34.79,34.79,1000.0,32.7143,32.7143,32.6955,32.6955,1000.0
2005-09-15 12:50:00,34.79,34.85,34.79,34.83,7600.0,32.6955,32.7519,32.6955,32.7331,7600.0
2005-09-15 12:55:00,34.85,34.85,34.83,34.83,2200.0,32.7519,32.7519,32.7331,32.7331,2200.0
2005-09-15 13:00:00,34.84,34.84,34.81,34.81,11800.0,32.7425,32.7425,32.7143,32.7143,11800.0
2005-09-15 13:05:00,34.83,34.83,34.81,34.83,4600.0,32.7331,32.7331,32.7143,32.7331,4600.0
2005-09-15 13:10:00,34.83,34.86,34.83,34.86,4600.0,32.7331,32.7613,32.7331,32.7613,4600.0
2005-09-15 13:15:00,34.85,34.85,34.84,34.84,3200.0,32.7519,32.7519,32.7425,32.7425,3200.0
2005-09-15 13:20:00,34.82,34.85,34.82,34.84,800.0,32.7237,32.7519,32.7237,32.7425,800.0
2005-09-15 13:25:00,34.85,34.85,34.85,34.85,600.0,32.7519,32.7519,32.7519,32.7519,600.0
2005-09-15 13:30:00,34.85,34.94,34.85,34.93,6400.0,32.7519,32.8364,32.7519,32.827,6400.0
2005-09-15 13:35:00,34.94,34.94,34.93,34.94,4000.0,32.8364,32.8364,32.827,32.8364,4000.0
2005-09-15 13:40:00,34.94,34.94,34.93,34.93,1200.0,32.8364,32.8364,32.827,32.827,1200.0
2005-09-15 13:45:00,34.94,34.95,34.94,34.95,800.0,32.8364,32.8458,32.8364,32.8458,800.0
2005-09-15 13:50:00,34.95,34.95,34.92,34.93,1600.0,32.8458,32.8458,32.8177,32.827,1600.0
2005-09-15 13:55:00,34.93,34.94,34.93,34.93,2600.0,32.827,32.8364,32.827,32.827,2600.0
2005-09-15 14:00:00,34.93,34.94,34.91,34.91,1800.0,32.827,32.8364,32.8083,32.8083,1800.0
2005-09-15 14:05:00,34.9,34.91,34.88,34.88,5000.0,32.7989,32.8083,32.7801,32.7801,5000.0
2005-09-15 14:10:00,34.89,34.9,34.88,34.89,2800.0,32.7895,32.7989,32.7801,32.7895,2800.0
2005-09-15 14:15:00,34.89,34.9,34.89,34.9,3600.0,32.7895,32.7989,32.7895,32.7989,3600.0
2005-09-15 14:20:00,34.92,34.93,34.91,34.92,6600.0,32.8177,32.827,32.8083,32.8177,6600.0
2005-09-15 14:25:00,34.92,34.99,34.92,34.99,17600.0,32.8177,32.8834,32.8177,32.8834,17600.0
2005-09-15 14:30:00,34.99,34.99,34.99,34.99,5200.0,32.8834,32.8834,32.8834,32.8834,5200.0
2005-09-15 14:35:00,34.99,34.99,34.97,34.98,11400.0,32.8834,32.8834,32.8646,32.874,11400.0
2005-09-15 14:40:00,34.99,35.0,34.98,34.99,14000.0,32.8834,32.8928,32.874,32.8834,14000.0
2005-09-15 14:45:00,34.99,35.0,34.98,34.98,8600.0,32.8834,32.8928,32.874,32.874,8600.0
2005-09-15 14:50:00,34.98,34.99,34.98,34.99,17600.0,32.874,32.8834,32.874,32.8834,17600.0
2005-09-15 14:55:00,34.99,34.99,34.96,34.96,6800.0,32.8834,32.8834,32.8552,32.8552,6800.0
2005-09-15 15:00:00,34.96,34.96,34.91,34.94,6600.0,32.8552,32.8552,32.8083,32.8364,6600.0
2005-09-15 15:05:00,34.94,34.94,34.9,34.91,2600.0,32.8364,32.8364,32.7989,32.8083,2600.0
2005-09-15 15:10:00,34.9,34.9,34.89,34.9,3200.0,32.7989,32.7989,32.7895,32.7989,3200.0
2005-09-15 15:15:00,34.9,34.9,34.88,34.89,3400.0,32.7989,32.7989,32.7801,32.7895,3400.0
2005-09-15 15:20:00,34.88,34.88,34.82,34.82,8000.0,32.7801,32.7801,32.7237,32.7237,8000.0
2005-09-15 15:25:00,34.82,34.83,34.81,34.81,5600.0,32.7237,32.7331,32.7143,32.7143,5600.0
2005-09-15 15:30:00,34.81,34.81,34.77,34.77,3400.0,32.7143,32.7143,32.6767,32.6767,3400.0
2005-09-15 15:35:00,34.77,34.81,34.77,34.81,10200.0,32.6767,32.7143,32.6767,32.7143,10200.0
2005-09-15 15:40:00,34.81,34.84,34.81,34.82,4200.0,32.7143,32.7425,32.7143,32.7237,4200.0
2005-09-15 15:45:00,34.82,34.83,34.82,34.83,9200.0,32.7237,32.7331,32.7237,32.7331,9200.0
2005-09-15 15:50:00,34.83,34.85,34.66,34.7,57000.0,32.7331,32.7519,32.5733,32.6109,57000.0
2005-09-15 15:55:00,34.7,34.71,34.69,34.7,47000.0,32.6109,32.6203,32.6015,32.6109,47000.0
2005-09-16 09:30:00,34.77,34.81,34.77,34.81,3600.0,32.6767,32.7143,32.6767,32.7143,3600.0
2005-09-16 09:35:00,34.81,34.81,34.75,34.76,1800.0,32.7143,32.7143,32.6579,32.6673,1800.0
2005-09-16 09:40:00,34.75,34.75,34.7,34.74,2800.0,32.6579,32.6579,32.6109,32.6485,2800.0
2005-09-16 09:45:00,34.79,34.79,34.73,34.77,2400.0,32.6955,32.6955,32.6391,32.6767,2400.0
2005-09-16 09:50:00,34.77,34.77,34.74,34.75,800.0,32.6767,32.6767,32.6485,32.6579,800.0
2005-09-16 09:55:00,34.74,34.74,34.68,34.68,5200.0,32.6485,32.6485,32.5921,32.5921,5200.0
2005-09-16 10:00:00,34.68,34.69,34.63,34.63,3400.0,32.5921,32.6015,32.5451,32.5451,3400.0
2005-09-16 10:05:00,34.63,34.78,34.6,34.78,10600.0,32.5451,32.6861,32.5169,32.6861,10600.0
2005-09-16 10:10:00,34.77,34.92,34.77,34.9,3400.0,32.6767,32.8177,32.6767,32.7989,3400.0
2005-09-16 10:15:00,34.9,34.93,34.88,34.93,2200.0,32.7989,32.827,32.7801,32.827,2200.0
2005-09-16 10:20:00,34.91,34.91,34.77,34.77,9600.0,32.8083,32.8083,32.6767,32.6767,9600.0
2005-09-16 10:25:00,34.77,34.82,34.77,34.78,6000.0,32.6767,32.7237,32.6767,32.6861,6000.0
2005-09-16 10:30:00,34.77,34.77,34.77,34.77,3400.0,32.6767,32.6767,32.6767,32.6767,3400.0
2005-09-16 10:35:00,34.77,34.78,34.77,34.78,600.0,32.6767,32.6861,32.6767,32.6861,600.0
2005-09-16 10:40:00,34.77,34.78,34.77,34.77,1600.0,32.6767,32.6861,32.6767,32.6767,1600.0
2005-09-16 10:45:00,34.79,34.79,34.77,34.77,600.0,32.6955,32.6955,32.6767,32.6767,600.0
2005-09-16 10:50:00,34.77,34.77,34.77,34.77,1800.0,32.6767,32.6767,32.6767,32.6767,1800.0
2005-09-16 10:55:00,34.77,34.78,34.77,34.78,2800.0,32.6767,32.6861,32.6767,32.6861,2800.0
2005-09-16 11:00:00,34.77,34.77,34.77,34.77,1800.0,32.6767,32.6767,32.6767,32.6767,1800.0
2005-09-16 11:05:00,34.77,34.77,34.77,34.77,1400.0,32.6767,32.6767,32.6767,32.6767,1400.0
2005-09-16 11:10:00,34.77,34.79,34.77,34.79,800.0,32.6767,32.6955,32.6767,32.6955,800.0
2005-09-16 11:15:00,34.79,34.8,34.78,34.78,1800.0,32.6955,32.7049,32.6861,32.6861,1800.0
2005-09-16 11:20:00,34.73,34.73,34.68,34.68,2200.0,32.6391,32.6391,32.5921,32.5921,2200.0
2005-09-16 11:25:00,34.68,34.68,34.65,34.68,1600.0,32.5921,32.5921,32.5639,32.5921,1600.0
2005-09-16 11:30:00,34.6,34.6,34.52,34.55,2400.0,32.5169,32.5169,32.4417,32.4699,2400.0
2005-09-16 11:35:00,34.54,34.54,34.52,34.52,1000.0,32.4605,32.4605,32.4417,32.4417,1000.0
2005-09-16 11:40:00,34.52,34.64,34.52,34.64,6200.0,32.4417,32.5545,32.4417,32.5545,6200.0
2005-09-16 11:45:00,34.64,34.64,34.64,34.64,200.0,32.5545,32.5545,32.5545,32.5545,200.0
2005-09-16 11:50:00,34.62,34.62,34.59,34.6,800.0,32.5357,32.5357,32.5075,32.5169,800.0
2005-09-16 11:55:00,34.58,34.58,34.48,34.48,4200.0,32.4981,32.4981,32.4041,32.4041,4200.0
2005-09-16 12:00:00,34.48,34.49,34.46,34.48,2200.0,32.4041,32.4135,32.3853,32.4041,2200.0
2005-09-16 12:05:00,34.48,34.49,34.44,34.44,2400.0,32.4041,32.4135,32.3665,32.3665,2400.0
2005-09-16 12:10:00,34.45,34.45,34.38,34.38,3000.0,32.3759,32.3759,32.3102,32.3102,3000.0
2005-09-16 12:15:00,34.4,34.42,34.39,34.42,2400.0,32.329,32.3478,32.3196,32.3478,2400.0
2005-09-16 12:20:00,34.43,34.47,34.43,34.47,1600.0,32.3572,32.3947,32.3572,32.3947,1600.0
2005-09-16 12:25:00,34.49,34.56,34.49,34.56,3000.0,32.4135,32.4793,32.4135,32.4793,3000.0
2005-09-16 12:30:00,34.58,34.59,34.58,34.59,1800.0,32.4981,32.5075,32.4981,32.5075,1800.0
2005-09-16 12:35:00,34.6,34.63,34.6,34.62,2400.0,32.5169,32.5451,32.5169,32.5357,2400.0
2005-09-16 12:40:00,34.64,34.64,34.63,34.63,600.0,32.5545,32.5545,32.5451,32.5451,600.0
2005-09-16 12:45:00,34.63,34.67,34.63,34.67,800.0,32.5451,32.5827,32.5451,32.5827,800.0
2005-09-16 12:50:00,34.71,34.72,34.71,34.71,1200.0,32.6203,32.6297,32.6203,32.6203,1200.0
2005-09-16 12:55:00,34.67,34.67,34.64,34.64,1000.0,32.5827,32.5827,32.5545,32.5545,1000.0
2005-09-16 13:00:00,34.62,34.62,34.57,34.62,1800.0,32.5357,32.5357,32.4887,32.5357,1800.0
2005-09-16 13:05:00,34.61,34.61,34.6,34.6,800.0,32.5263,32.5263,32.5169,32.5169,800.0
2005-09-16 13:10:00,34.61,34.67,34.52,34.52,5200.0,32.5263,32.5827,32.4417,32.4417,5200.0
2005-09-16 13:15:00,34.54,34.54,34.5,34.52,3600.0,32.4605,32.4605,32.4229,32.4417,3600.0
2005-09-16 13:20:00,34.53,34.54,34.52,34.54,1600.0,32.4511,32.4605,32.4417,32.4605,1600.0
2005-09-16 13:25:00,34.54,34.54,34.53,34.54,1200.0,32.4605,32.4605,32.4511,32.4605,1200.0
2005-09-16 13:30:00,34.52,34.52,34.49,34.51,1600.0,32.4417,32.4417,32.4135,32.4323,1600.0
2005-09-16 13:35:00,34.51,34.52,34.51,34.52,1400.0,32.4323,32.4417,32.4323,32.4417,1400.0
2005-09-16 13:40:00,34.54,34.55,34.54,34.55,1400.0,32.4605,32.4699,32.4605,32.4699,1400.0
2005-09-16 13:45:00,34.58,34.62,34.58,34.62,3000.0,32.4981,32.5357,32.4981,32.5357,3000.0
2005-09-16 13:50:00,34.64,34.65,34.63,34.65,1800.0,32.5545,32.5639,32.5451,32.5639,1800.0
2005-09-16 13:55:00,34.67,34.69,34.67,34.69,3600.0,32.5827,32.6015,32.5827,32.6015,3600.0
2005-09-16 14:00:00,34.69,34.7,34.62,34.63,6200.0,32.6015,32.6109,32.5357,32.5451,6200.0
2005-09-16 14:05:00,34.63,34.63,34.54,34.59,8000.0,32.5451,32.5451,32.4605,32.5075,8000.0
2005-09-16 14:10:00,34.61,34.63,34.59,34.63,2400.0,32.5263,32.5451,32.5075,32.5451,2400.0
2005-09-16 14:15:00,34.64,34.65,34.62,34.62,3200.0,32.5545,32.5639,32.5357,32.5357,3200.0
2005-09-16 14:20:00,34.62,34.65,34.62,34.65,1800.0,32.5357,32.5639,32.5357,32.5639,1800.0
2005-09-16 14:25:00,34.65,34.65,34.64,34.64,2400.0,32.5639,32.5639,32.5545,32.5545,2400.0
2005-09-16 14:30:00,34.63,34.63,34.49,34.54,5000.0,32.5451,32.5451,32.4135,32.4605,5000.0
2005-09-16 14:35:00,34.52,34.6,34.52,34.6,6600.0,32.4417,32.5169,32.4417,32.5169,6600.0
2005-09-16 14:40:00,34.6,34.62,34.6,34.6,2200.0,32.5169,32.5357,32.5169,32.5169,2200.0
2005-09-16 14:45:00,34.61,34.63,34.61,34.63,3600.0,32.5263,32.5451,32.5263,32.5451,3600.0
2005-09-16 14:50:00,34.63,34.65,34.63,34.65,3000.0,32.5451,32.5639,32.5451,32.5639,3000.0
2005-09-16 14:55:00,34.67,34.69,34.67,34.69,2000.0,32.5827,32.6015,32.5827,32.6015,2000.0
2005-09-16 15:00:00,34.72,34.73,34.71,34.71,3600.0,32.6297,32.6391,32.6203,32.6203,3600.0
2005-09-16 15:05:00,34.71,34.74,34.71,34.74,3800.0,32.6203,32.6485,32.6203,32.6485,3800.0
2005-09-16 15:10:00,34.73,34.74,34.73,34.74,4200.0,32.6391,32.6485,32.6391,32.6485,4200.0
2005-09-16 15:15:00,34.73,34.73,34.59,34.66,17000.0,32.6391,32.6391,32.5075,32.5733,17000.0
2005-09-16 15:20:00,34.68,34.69,34.68,34.68,3400.0,32.5921,32.6015,32.5921,32.5921,3400.0
2005-09-16 15:25:00,34.67,34.67,34.63,34.63,6000.0,32.5827,32.5827,32.5451,32.5451,6000.0
2005-09-16 15:30:00,34.64,34.67,34.64,34.66,8400.0,32.5545,32.5827,32.5545,32.5733,8400.0
2005-09-16 15:35:00,34.65,34.72,34.65,34.72,8000.0,32.5639,32.6297,32.5639,32.6297,8000.0
2005-09-16 15:40:00,34.72,34.78,34.71,34.78,27200.0,32.6297,32.6861,32.6203,32.6861,27200.0
2005-09-16 15:45:00,34.78,34.85,34.74,34.85,25400.0,32.6861,32.7519,32.6485,32.7519,25400.0
2005-09-16 15:50:00,34.85,34.85,34.7,34.7,15000.0,32.7519,32.7519,32.6109,32.6109,15000.0
2005-09-16 15:55:00,34.69,34.78,34.65,34.65,16200.0,32.6015,32.6861,32.5639,32.5639,16200.0
2005-09-19 09:30:00,34.45,34.5,34.42,34.5,7400.0,32.3759,32.4229,32.3478,32.4229,7400.0
2005-09-19 09:35:00,34.51,34.52,34.45,34.52,2800.0,32.4323,32.4417,32.3759,32.4417,2800.0
2005-09-19 09:40:00,34.52,34.55,34.52,34.55,2400.0,32.4417,32.4699,32.4417,32.4699,2400.0
2005-09-19 09:45:00,34.55,34.65,34.55,34.65,6800.0,32.4699,32.5639,32.4699,32.5639,6800.0
2005-09-19 09:50:00,34.66,34.75,34.66,34.75,5600.0,32.5733,32.6579,32.5733,32.6579,5600.0
2005-09-19 09:55:00,34.73,34.97,34.73,34.96,13200.0,32.6391,32.8646,32.6391,32.8552,13200.0
2005-09-19 10:00:00,34.99,34.99,34.9,34.9,8000.0,32.8834,32.8834,32.7989,32.7989,8000.0
2005-09-19 10:05:00,34.87,34.87,34.84,34.85,5400.0,32.7707,32.7707,32.7425,32.7519,5400.0
2005-09-19 10:10:00,34.81,34.81,34.77,34.79,2400.0,32.7143,32.7143,32.6767,32.6955,2400.0
2005-09-19 10:15:00,34.79,34.79,34.72,34.72,3200.0,32.6955,32.6955,32.6297,32.6297,3200.0
2005-09-19 10:20:00,34.7,34.76,34.7,34.76,3800.0,32.6109,32.6673,32.6109,32.6673,3800.0
2005-09-19 10:25:00,34.77,34.78,34.77,34.77,3600.0,32.6767,32.6861,32.6767,32.6767,3600.0
2005-09-19 10:30:00,34.77,34.77,34.7,34.7,3600.0,32.6767,32.6767,32.6109,32.6109,3600.0
2005-09-19 10:35:00,34.71,34.74,34.71,34.74,3200.0,32.6203,32.6485,32.6203,32.6485,3200.0
2005-09-19 10:40:00,34.76,34.77,34.73,34.73,4800.0,32.6673,32.6767,32.6391,32.6391,4800.0
2005-09-19 10:45:00,34.72,34.72,34.69,34.69,4200.0,32.6297,32.6297,32.6015,32.6015,4200.0
2005-09-19 10:50:00,34.68,34.73,34.67,34.71,3800.0,32.5921,32.6391,32.5827,32.6203,3800.0
2005-09-19 10:55:00,34.72,34.74,34.72,34.73,4400.0,32.6297,32.6485,32.6297,32.6391,4400.0
2005-09-19 11:00:00,34.73,34.73,34.7,34.7,2000.0,32.6391,32.6391,32.6109,32.6109,2000.0
2005-09-19 11:05:00,34.68,34.68,34.59,34.59,5000.0,32.5921,32.5921,32.5075,32.5075,5000.0
2005-09-19 11:10:00,34.59,34.59,34.57,34.57,2400.0,32.5075,32.5075,32.4887,32.4887,2400.0
2005-09-19 11:15:00,34.57,34.58,34.57,34.58,3000.0,32.4887,32.4981,32.4887,32.4981,3000.0
2005-09-19 11:20:00,34.58,34.6,34.58,34.6,3800.0,32.4981,32.5169,32.4981,32.5169,3800.0
2005-09-19 11:25:00,34.59,34.59,34.54,34.57,2200.0,32.5075,32.5075,32.4605,32.4887,2200.0
2005-09-19 11:30:00,34.57,34.57,34.52,34.52,2200.0,32.4887,32.4887,32.4417,32.4417,2200.0
2005-09-19 11:35:00,34.52,34.52,34.51,34.51,3800.0,32.4417,32.4417,32.4323,32.4323,3800.0
2005-09-19 11:40:00,34.51,34.51,34.5,34.5,1000.0,32.4323,32.4323,32.4229,32.4229,1000.0
2005-09-19 11:45:00,34.5,34.5,34.48,34.48,2000.0,32.4229,32.4229,32.4041,32.4041,2000.0
2005-09-19 11:50:00,34.48,34.48,34.47,34.47,2200.0,32.4041,32.4041,32.3947,32.3947,2200.0
2005-09-19 11:55:00,34.46,34.47,34.46,34.47,1400.0,32.3853,32.3947,32.3853,32.3947,1400.0
2005-09-19 12:00:00,34.46,34.47,34.46,34.47,2400.0,32.3853,32.3947,32.3853,32.3947,2400.0
2005-09-19 12:05:00,34.46,34.46,34.45,34.46,3800.0,32.3853,32.3853,32.3759,32.3853,3800.0
2005-09-19 12:10:00,34.44,34.44,34.44,34.44,400.0,32.3665,32.3665,32.3665,32.3665,400.0
2005-09-19 12:15:00,34.44,34.44,34.41,34.41,1400.0,32.3665,32.3665,32.3384,32.3384,1400.0
2005-09-19 12:20:00,34.41,34.41,34.38,34.38,6000.0,32.3384,32.3384,32.3102,32.3102,6000.0
2005-09-19 12:25:00,34.35,34.36,34.32,34.32,1800.0,32.282,32.2914,32.2538,32.2538,1800.0
2005-09-19 12:30:00,34.33,34.33,34.31,34.32,1800.0,32.2632,32.2632,32.2444,32.2538,1800.0
2005-09-19 12:35:00,34.3,34.31,34.29,34.3,3800.0,32.235,32.2444,32.2256,32.235,3800.0
2005-09-19 12:40:00,34.27,34.31,34.27,34.31,2600.0,32.2068,32.2444,32.2068,32.2444,2600.0
2005-09-19 12:45:00,34.33,34.42,34.33,34.42,5400.0,32.2632,32.3478,32.2632,32.3478,5400.0
2005-09-19 12:50:00,34.42,34.48,34.42,34.47,2200.0,32.3478,32.4041,32.3478,32.3947,2200.0
2005-09-19 12:55:00,34.47,34.47,34.43,34.43,2200.0,32.3947,32.3947,32.3572,32.3572,2200.0
2005-09-19 13:00:00,34.47,34.47,34.46,34.47,1000.0,32.3947,32.3947,32.3853,32.3947,1000.0
2005-09-19 13:05:00,34.46,34.46,34.42,34.42,1800.0,32.3853,32.3853,32.3478,32.3478,1800.0
2005-09-19 13:10:00,34.42,34.42,34.41,34.41,1000.0,32.3478,32.3478,32.3384,32.3384,1000.0
2005-09-19 13:15:00,34.38,34.38,34.37,34.38,1600.0,32.3102,32.3102,32.3008,32.3102,1600.0
2005-09-19 13:20:00,34.37,34.38,34.37,34.37,1400.0,32.3008,32.3102,32.3008,32.3008,1400.0
2005-09-19 13:25:00,34.35,34.35,34.35,34.35,1000.0,32.282,32.282,32.282,32.282,1000.0
2005-09-19 13:30:00,34.35,34.38,34.35,34.38,5000.0,32.282,32.3102,32.282,32.3102,5000.0
2005-09-19 13:35:00,34.38,34.39,34.38,34.39,800.0,32.3102,32.3196,32.3102,32.3196,800.0
2005-09-19 13:40:00,34.44,34.47,34.43,34.47,5400.0,32.3665,32.3947,32.3572,32.3947,5400.0
2005-09-19 13:45:00,34.44,34.45,34.42,34.42,600.0,32.3665,32.3759,32.3478,32.3478,600.0
2005-09-19 13:50:00,34.44,34.44,34.44,34.44,1000.0,32.3665,32.3665,32.3665,32.3665,1000.0
2005-09-19 13:55:00,34.44,34.44,34.44,34.44,400.0,32.3665,32.3665,32.3665,32.3665,400.0
2005-09-19 14:00:00,34.43,34.43,34.41,34.42,2000.0,32.3572,32.3572,32.3384,32.3478,2000.0
2005-09-19 14:05:00,34.42,34.42,34.41,34.41,2400.0,32.3478,32.3478,32.3384,32.3384,2400.0
2005-09-19 14:10:00,34.39,34.39,34.39,34.39,1200.0,32.3196,32.3196,32.3196,32.3196,1200.0
2005-09-19 14:15:00,34.38,34.38,34.37,34.38,2600.0,32.3102,32.3102,32.3008,32.3102,2600.0
2005-09-19 14:20:00,34.37,34.37,34.36,34.36,1600.0,32.3008,32.3008,32.2914,32.2914,1600.0
2005-09-19 14:25:00,34.36,34.4,34.35,34.4,6000.0,32.2914,32.329,32.282,32.329,6000.0
2005-09-19 14:30:00,34.4,34.43,34.4,34.43,4200.0,32.329,32.3572,32.329,32.3572,4200.0
2005-09-19 14:35:00,34.42,34.42,34.42,34.42,400.0,32.3478,32.3478,32.3478,32.3478,400.0
2005-09-19 14:40:00,34.41,34.41,34.41,34.41,5400.0,32.3384,32.3384,32.3384,32.3384,5400.0
2005-09-19 14:45:00,34.41,34.43,34.41,34.42,11400.0,32.3384,32.3572,32.3384,32.3478,11400.0
2005-09-19 14:50:00,34.43,34.46,34.42,34.46,5800.0,32.3572,32.3853,32.3478,32.3853,5800.0
2005-09-19 14:55:00,34.46,34.46,34.44,34.44,1400.0,32.3853,32.3853,32.3665,32.3665,1400.0
2005-09-19 15:00:00,34.45,34.55,34.45,34.54,4200.0,32.3759,32.4699,32.3759,32.4605,4200.0
2005-09-19 15:05:00,34.54,34.55,34.52,34.54,6400.0,32.4605,32.4699,32.4417,32.4605,6400.0
2005-09-19 15:10:00,34.53,34.55,34.53,34.55,5400.0,32.4511,32.4699,32.4511,32.4699,5400.0
2005-09-19 15:15:00,34.55,34.7,34.55,34.66,20800.0,32.4699,32.6109,32.4699,32.5733,20800.0
2005-09-19 15:20:00,34.66,34.7,34.65,34.69,6400.0,32.5733,32.6109,32.5639,32.6015,6400.0
2005-09-19 15:25:00,34.67,34.83,34.67,34.76,11600.0,32.5827,32.7331,32.5827,32.6673,11600.0
2005-09-19 15:30:00,34.76,34.81,34.76,34.79,14600.0,32.6673,32.7143,32.6673,32.6955,14600.0
2005-09-19 15:35:00,34.77,34.79,34.77,34.77,14000.0,32.6767,32.6955,32.6767,32.6767,14000.0
2005-09-19 15:40:00,34.76,34.76,34.72,34.73,7200.0,32.6673,32.6673,32.6297,32.6391,7200.0
2005-09-19 15:45:00,34.74,34.74,34.7,34.72,8200.0,32.6485,32.6485,32.6109,32.6297,8200.0
2005-09-19 15:50:00,34.71,34.71,34.71,34.71,10000.0,32.6203,32.6203,32.6203,32.6203,10000.0
2005-09-19 15:55:00,34.71,34.74,34.71,34.74,14000.0,32.6203,32.6485,32.6203,32.6485,14000.0
2005-09-20 09:30:00,34.65,34.68,34.64,34.68,6800.0,32.5639,32.5921,32.5545,32.5921,6800.0
2005-09-20 09:35:00,34.68,34.75,34.68,34.73,5800.0,32.5921,32.6579,32.5921,32.6391,5800.0
2005-09-20 09:40:00,34.77,34.77,34.69,34.7,3200.0,32.6767,32.6767,32.6015,32.6109,3200.0
2005-09-20 09:45:00,34.69,34.7,34.62,34.65,12400.0,32.6015,32.6109,32.5357,32.5639,12400.0
2005-09-20 09:50:00,34.66,34.66,34.64,34.66,6600.0,32.5733,32.5733,32.5545,32.5733,6600.0
2005-09-20 09:55:00,34.66,34.66,34.58,34.58,3600.0,32.5733,32.5733,32.4981,32.4981,3600.0
2005-09-20 10:00:00,34.6,34.6,34.58,34.59,22000.0,32.5169,32.5169,32.4981,32.5075,22000.0
2005-09-20 10:05:00,34.59,34.6,34.57,34.57,6000.0,32.5075,32.5169,32.4887,32.4887,6000.0
2005-09-20 10:10:00,34.57,34.62,34.57,34.6,4600.0,32.4887,32.5357,32.4887,32.5169,4600.0
2005-09-20 10:15:00,34.6,34.66,34.6,34.63,5400.0,32.5169,32.5733,32.5169,32.5451,5400.0
2005-09-20 10:20:00,34.63,34.63,34.58,34.58,5600.0,32.5451,32.5451,32.4981,32.4981,5600.0
2005-09-20 10:25:00,34.58,34.58,34.55,34.55,2400.0,32.4981,32.4981,32.4699,32.4699,2400.0
2005-09-20 10:30:00,34.55,34.59,34.55,34.59,3600.0,32.4699,32.5075,32.4699,32.5075,3600.0
2005-09-20 10:35:00,34.59,34.63,34.58,34.58,9000.0,32.5075,32.5451,32.4981,32.4981,9000.0
2005-09-20 10:40:00,34.59,34.6,34.58,34.59,7600.0,32.5075,32.5169,32.4981,32.5075,7600.0
2005-09-20 10:45:00,34.59,34.63,34.57,34.63,15200.0,32.5075,32.5451,32.4887,32.5451,15200.0
2005-09-20 10:50:00,34.63,34.67,34.59,34.59,12200.0,32.5451,32.5827,32.5075,32.5075,12200.0
2005-09-20 10:55:00,34.58,34.6,34.57,34.58,3600.0,32.4981,32.5169,32.4887,32.4981,3600.0
2005-09-20 11:00:00,34.57,34.58,34.57,34.58,2600.0,32.4887,32.4981,32.4887,32.4981,2600.0
2005-09-20 11:05:00,34.58,34.59,34.57,34.57,2000.0,32.4981,32.5075,32.4887,32.4887,2000.0
2005-09-20 11:10:00,34.58,34.58,34.56,34.56,2200.0,32.4981,32.4981,32.4793,32.4793,2200.0
2005-09-20 11:15:00,34.55,34.55,34.55,34.55,800.0,32.4699,32.4699,32.4699,32.4699,800.0
2005-09-20 11:20:00,34.55,34.55,34.5,34.51,3800.0,32.4699,32.4699,32.4229,32.4323,3800.0
2005-09-20 11:25:00,34.51,34.51,34.51,34.51,200.0,32.4323,32.4323,32.4323,32.4323,200.0
2005-09-20 11:30:00,34.49,34.49,34.48,34.48,3800.0,32.4135,32.4135,32.4041,32.4041,3800.0
2005-09-20 11:35:00,34.48,34.48,34.47,34.47,5000.0,32.4041,32.4041,32.3947,32.3947,5000.0
2005-09-20 11:40:00,34.47,34.55,34.46,34.55,14000.0,32.3947,32.4699,32.3853,32.4699,14000.0
2005-09-20 11:45:00,34.55,34.55,34.48,34.48,3000.0,32.4699,32.4699,32.4041,32.4041,3000.0
2005-09-20 11:50:00,34.48,34.48,34.46,34.47,2200.0,32.4041,32.4041,32.3853,32.3947,2200.0
2005-09-20 11:55:00,34.45,34.45,34.37,34.37,5200.0,32.3759,32.3759,32.3008,32.3008,5200.0
2005-09-20 12:00:00,34.38,34.4,34.35,34.4,8800.0,32.3102,32.329,32.282,32.329,8800.0
2005-09-20 12:05:00,34.4,34.4,34.38,34.38,8000.0,32.329,32.329,32.3102,32.3102,8000.0
2005-09-20 12:10:00,34.38,34.41,34.38,34.41,12400.0,32.3102,32.3384,32.3102,32.3384,12400.0
2005-09-20 12:15:00,34.41,34.41,34.38,34.41,9600.0,32.3384,32.3384,32.3102,32.3384,9600.0
2005-09-20 12:20:00,34.42,34.46,34.42,34.45,7800.0,32.3478,32.3853,32.3478,32.3759,7800.0
2005-09-20 12:25:00,34.43,34.48,34.43,34.47,9800.0,32.3572,32.4041,32.3572,32.3947,9800.0
2005-09-20 12:30:00,34.46,34.49,34.45,34.49,16400.0,32.3853,32.4135,32.3759,32.4135,16400.0
2005-09-20 12:35:00,34.49,34.51,34.49,34.51,9400.0,32.4135,32.4323,32.4135,32.4323,9400.0
2005-09-20 12:40:00,34.51,34.53,34.51,34.53,5800.0,32.4323,32.4511,32.4323,32.4511,5800.0
2005-09-20 12:45:00,34.53,34.55,34.52,34.52,6400.0,32.4511,32.4699,32.4417,32.4417,6400.0
2005-09-20 12:50:00,34.52,34.54,34.49,34.54,27800.0,32.4417,32.4605,32.4135,32.4605,27800.0
2005-09-20 12:55:00,34.54,34.54,34.52,34.52,2400.0,32.4605,32.4605,32.4417,32.4417,2400.0
2005-09-20 13:00:00,34.53,34.53,34.51,34.51,3600.0,32.4511,32.4511,32.4323,32.4323,3600.0
2005-09-20 13:05:00,34.51,34.52,34.46,34.52,16400.0,32.4323,32.4417,32.3853,32.4417,16400.0
2005-09-20 13:10:00,34.52,34.52,34.51,34.51,11400.0,32.4417,32.4417,32.4323,32.4323,11400.0
2005-09-20 13:15:00,34.51,34.51,34.49,34.5,4800.0,32.4323,32.4323,32.4135,32.4229,4800.0
2005-09-20 13:20:00,34.49,34.49,34.48,34.48,1600.0,32.4135,32.4135,32.4041,32.4041,1600.0
2005-09-20 13:25:00,34.48,34.48,34.48,34.48,400.0,32.4041,32.4041,32.4041,32.4041,400.0
2005-09-20 13:30:00,34.48,34.51,34.48,34.49,7400.0,32.4041,32.4323,32.4041,32.4135,7400.0
2005-09-20 13:35:00,34.47,34.55,34.47,34.52,5600.0,32.3947,32.4699,32.3947,32.4417,5600.0
2005-09-20 13:40:00,34.51,34.52,34.49,34.49,1000.0,32.4323,32.4417,32.4135,32.4135,1000.0
2005-09-20 13:45:00,34.46,34.56,34.45,34.51,14000.0,32.3853,32.4793,32.3759,32.4323,14000.0
2005-09-20 13:50:00,34.54,34.55,34.52,34.52,5200.0,32.4605,32.4699,32.4417,32.4417,5200.0
2005-09-20 13:55:00,34.52,34.52,34.49,34.49,5600.0,32.4417,32.4417,32.4135,32.4135,5600.0
2005-09-20 14:00:00,34.49,34.52,34.48,34.52,7800.0,32.4135,32.4417,32.4041,32.4417,7800.0
2005-09-20 14:05:00,34.53,34.53,34.52,34.52,1600.0,32.4511,32.4511,32.4417,32.4417,1600.0
2005-09-20 14:10:00,34.52,34.56,34.52,34.56,6600.0,32.4417,32.4793,32.4417,32.4793,6600.0
2005-09-20 14:15:00,34.56,34.56,34.51,34.51,2400.0,32.4793,32.4793,32.4323,32.4323,2400.0
2005-09-20 14:20:00,34.52,34.52,34.47,34.47,2800.0,32.4417,32.4417,32.3947,32.3947,2800.0
2005-09-20 14:25:00,34.47,34.52,34.45,34.52,18000.0,32.3947,32.4417,32.3759,32.4417,18000.0
2005-09-20 14:30:00,34.53,34.65,34.51,34.65,8200.0,32.4511,32.5639,32.4323,32.5639,8200.0
2005-09-20 14:35:00,34.65,34.65,34.65,34.65,0.0,32.5639,32.5639,32.5639,32.5639,0.0
2005-09-20 14:40:00,34.63,34.65,34.58,34.58,5400.0,32.5451,32.5639,32.4981,32.4981,5400.0
2005-09-20 14:45:00,34.55,34.58,34.55,34.57,1200.0,32.4699,32.4981,32.4699,32.4887,1200.0
2005-09-20 14:50:00,34.57,34.57,34.5,34.53,11200.0,32.4887,32.4887,32.4229,32.4511,11200.0
2005-09-20 14:55:00,34.51,34.52,34.48,34.51,10800.0,32.4323,32.4417,32.4041,32.4323,10800.0
2005-09-20 15:00:00,34.49,34.51,34.46,34.46,9600.0,32.4135,32.4323,32.3853,32.3853,9600.0
2005-09-20 15:05:00,34.45,34.46,34.41,34.46,10200.0,32.3759,32.3853,32.3384,32.3853,10200.0
2005-09-20 15:10:00,34.46,34.47,34.44,34.44,8000.0,32.3853,32.3947,32.3665,32.3665,8000.0
2005-09-20 15:15:00,34.44,34.44,34.33,34.33,6600.0,32.3665,32.3665,32.2632,32.2632,6600.0
2005-09-20 15:20:00,34.33,34.34,34.31,34.34,11200.0,32.2632,32.2726,32.2444,32.2726,11200.0
2005-09-20 15:25:00,34.34,34.36,34.31,34.31,8000.0,32.2726,32.2914,32.2444,32.2444,8000.0
2005-09-20 15:30:00,34.31,34.31,34.27,34.27,14800.0,32.2444,32.2444,32.2068,32.2068,14800.0
2005-09-20 15:35:00,34.27,34.43,34.27,34.42,16600.0,32.2068,32.3572,32.2068,32.3478,16600.0
2005-09-20 15:40:00,34.42,34.46,34.42,34.45,13600.0,32.3478,32.3853,32.3478,32.3759,13600.0
2005-09-20 15:45:00,34.45,34.45,34.33,34.34,16400.0,32.3759,32.3759,32.2632,32.2726,16400.0
2005-09-20 15:50:00,34.34,34.34,34.3,34.3,12200.0,32.2726,32.2726,32.235,32.235,12200.0
2005-09-20 15:55:00,34.33,34.35,34.28,34.35,22200.0,32.2632,32.282,32.2162,32.282,22200.0
2005-09-21 09:30:00,34.35,34.4,34.35,34.38,6600.0,32.282,32.329,32.282,32.3102,6600.0
2005-09-21 09:35:00,34.39,34.39,34.33,34.37,5800.0,32.3196,32.3196,32.2632,32.3008,5800.0
2005-09-21 09:40:00,34.36,34.36,34.33,34.34,6600.0,32.2914,32.2914,32.2632,32.2726,6600.0
2005-09-21 09:45:00,34.33,34.34,34.3,34.3,5400.0,32.2632,32.2726,32.235,32.235,5400.0
2005-09-21 09:50:00,34.29,34.29,34.21,34.22,23600.0,32.2256,32.2256,32.1504,32.1598,23600.0
2005-09-21 09:55:00,34.23,34.27,34.23,34.27,4400.0,32.1692,32.2068,32.1692,32.2068,4400.0
2005-09-21 10:00:00,34.29,34.34,34.29,34.29,3000.0,32.2256,32.2726,32.2256,32.2256,3000.0
2005-09-21 10:05:00,34.32,34.35,34.32,34.35,3200.0,32.2538,32.282,32.2538,32.282,3200.0
2005-09-21 10:10:00,34.35,34.39,34.34,34.39,12800.0,32.282,32.3196,32.2726,32.3196,12800.0
2005-09-21 10:15:00,34.39,34.39,34.39,34.39,1200.0,32.3196,32.3196,32.3196,32.3196,1200.0
2005-09-21 10:20:00,34.39,34.47,34.39,34.45,4800.0,32.3196,32.3947,32.3196,32.3759,4800.0
2005-09-21 10:25:00,34.45,34.45,34.45,34.45,3000.0,32.3759,32.3759,32.3759,32.3759,3000.0
2005-09-21 10:30:00,34.45,34.49,34.45,34.49,13000.0,32.3759,32.4135,32.3759,32.4135,13000.0
2005-09-21 10:35:00,34.49,34.49,34.47,34.47,1600.0,32.4135,32.4135,32.3947,32.3947,1600.0
2005-09-21 10:40:00,34.47,34.47,34.46,34.46,1200.0,32.3947,32.3947,32.3853,32.3853,1200.0
2005-09-21 10:45:00,34.47,34.48,34.47,34.47,2800.0,32.3947,32.4041,32.3947,32.3947,2800.0
2005-09-21 10:50:00,34.46,34.46,34.45,34.45,3800.0,32.3853,32.3853,32.3759,32.3759,3800.0
2005-09-21 10:55:00,34.45,34.45,34.45,34.45,200.0,32.3759,32.3759,32.3759,32.3759,200.0
2005-09-21 11:00:00,34.45,34.45,34.45,34.45,200.0,32.3759,32.3759,32.3759,32.3759,200.0
2005-09-21 11:05:00,34.45,34.45,34.45,34.45,1000.0,32.3759,32.3759,32.3759,32.3759,1000.0
2005-09-21 11:10:00,34.46,34.5,34.46,34.5,3800.0,32.3853,32.4229,32.3853,32.4229,3800.0
2005-09-21 11:15:00,34.52,34.54,34.44,34.44,67400.0,32.4417,32.4605,32.3665,32.3665,67400.0
2005-09-21 11:20:00,34.46,34.46,34.43,34.43,4200.0,32.3853,32.3853,32.3572,32.3572,4200.0
2005-09-21 11:25:00,34.43,34.43,34.43,34.43,200.0,32.3572,32.3572,32.3572,32.3572,200.0
2005-09-21 11:30:00,34.46,34.54,34.46,34.54,8600.0,32.3853,32.4605,32.3853,32.4605,8600.0
2005-09-21 11:35:00,34.55,34.55,34.55,34.55,4600.0,32.4699,32.4699,32.4699,32.4699,4600.0
2005-09-21 11:40:00,34.55,34.55,34.51,34.52,2400.0,32.4699,32.4699,32.4323,32.4417,2400.0
2005-09-21 11:45:00,34.52,34.52,34.5,34.5,400.0,32.4417,32.4417,32.4229,32.4229,400.0
2005-09-21 11:50:00,34.5,34.51,34.49,34.49,2800.0,32.4229,32.4323,32.4135,32.4135,2800.0
2005-09-21 11:55:00,34.49,34.49,34.48,34.49,1800.0,32.4135,32.4135,32.4041,32.4135,1800.0
2005-09-21 12:00:00,34.49,34.49,34.46,34.47,1800.0,32.4135,32.4135,32.3853,32.3947,1800.0
2005-09-21 12:05:00,34.47,34.48,34.47,34.47,3400.0,32.3947,32.4041,32.3947,32.3947,3400.0
2005-09-21 12:10:00,34.47,34.49,34.46,34.49,1000.0,32.3947,32.4135,32.3853,32.4135,1000.0
2005-09-21 12:15:00,34.48,34.51,34.46,34.51,1000.0,32.4041,32.4323,32.3853,32.4323,1000.0
2005-09-21 12:20:00,34.49,34.49,34.47,34.47,1800.0,32.4135,32.4135,32.3947,32.3947,1800.0
2005-09-21 12:25:00,34.47,34.47,34.45,34.45,1400.0,32.3947,32.3947,32.3759,32.3759,1400.0
2005-09-21 12:30:00,34.44,34.45,34.44,34.44,1800.0,32.3665,32.3759,32.3665,32.3665,1800.0
2005-09-21 12:35:00,34.44,34.45,34.44,34.44,800.0,32.3665,32.3759,32.3665,32.3665,800.0
2005-09-21 12:40:00,34.44,34.44,34.43,34.43,1400.0,32.3665,32.3665,32.3572,32.3572,1400.0
2005-09-21 12:45:00,34.45,34.47,34.43,34.43,5200.0,32.3759,32.3947,32.3572,32.3572,5200.0
2005-09-21 12:50:00,34.43,34.43,34.42,34.43,3200.0,32.3572,32.3572,32.3478,32.3572,3200.0
2005-09-21 12:55:00,34.42,34.42,34.42,34.42,400.0,32.3478,32.3478,32.3478,32.3478,400.0
2005-09-21 13:00:00,34.42,34.43,34.42,34.43,2800.0,32.3478,32.3572,32.3478,32.3572,2800.0
2005-09-21 13:05:00,34.42,34.42,34.41,34.41,1600.0,32.3478,32.3478,32.3384,32.3384,1600.0
2005-09-21 13:10:00,34.39,34.39,34.39,34.39,600.0,32.3196,32.3196,32.3196,32.3196,600.0
2005-09-21 13:15:00,34.39,34.39,34.39,34.39,200.0,32.3196,32.3196,32.3196,32.3196,200.0
2005-09-21 13:20:00,34.41,34.42,34.4,34.4,3200.0,32.3384,32.3478,32.329,32.329,3200.0
2005-09-21 13:25:00,34.4,34.4,34.38,34.38,2800.0,32.329,32.329,32.3102,32.3102,2800.0
2005-09-21 13:30:00,34.39,34.39,34.37,34.37,1200.0,32.3196,32.3196,32.3008,32.3008,1200.0
2005-09-21 13:35:00,34.37,34.38,34.37,34.38,3200.0,32.3008,32.3102,32.3008,32.3102,3200.0
2005-09-21 13:40:00,34.38,34.38,34.38,34.38,400.0,32.3102,32.3102,32.3102,32.3102,400.0
2005-09-21 13:45:00,34.38,34.38,34.38,34.38,5600.0,32.3102,32.3102,32.3102,32.3102,5600.0
2005-09-21 13:50:00,34.38,34.4,34.35,34.35,10400.0,32.3102,32.329,32.282,32.282,10400.0
2005-09-21 13:55:00,34.35,34.35,34.33,34.35,2800.0,32.282,32.282,32.2632,32.282,2800.0
2005-09-21 14:00:00,34.35,34.35,34.27,34.27,8200.0,32.282,32.282,32.2068,32.2068,8200.0
2005-09-21 14:05:00,34.29,34.3,34.29,34.3,2200.0,32.2256,32.235,32.2256,32.235,2200.0
2005-09-21 14:10:00,34.3,34.3,34.27,34.3,9400.0,32.235,32.235,32.2068,32.235,9400.0
2005-09-21 14:15:00,34.3,34.34,34.28,34.28,9400.0,32.235,32.2726,32.2162,32.2162,9400.0
2005-09-21 14:20:00,34.28,34.28,34.28,34.28,0.0,32.2162,32.2162,32.2162,32.2162,0.0
2005-09-21 14:25:00,34.28,34.29,34.27,34.27,13000.0,32.2162,32.2256,32.2068,32.2068,13000.0
2005-09-21 14:30:00,34.27,34.28,34.19,34.21,16600.0,32.2068,32.2162,32.1316,32.1504,16600.0
2005-09-21 14:35:00,34.21,34.22,34.2,34.21,13000.0,32.1504,32.1598,32.141,32.1504,13000.0
2005-09-21 14:40:00,34.22,34.22,34.13,34.15,24000.0,32.1598,32.1598,32.0752,32.094,24000.0
2005-09-21 14:45:00,34.14,34.14,34.11,34.11,4400.0,32.0846,32.0846,32.0564,32.0564,4400.0
2005-09-21 14:50:00,34.12,34.15,34.11,34.15,11800.0,32.0658,32.094,32.0564,32.094,11800.0
2005-09-21 14:55:00,34.14,34.2,34.14,34.2,9400.0,32.0846,32.141,32.0846,32.141,9400.0
2005-09-21 15:00:00,34.2,34.2,34.19,34.2,6400.0,32.141,32.141,32.1316,32.141,6400.0
2005-09-21 15:05:00,34.2,34.2,34.18,34.19,10400.0,32.141,32.141,32.1222,32.1316,10400.0
2005-09-21 15:10:00,34.19,34.2,34.19,34.2,5800.0,32.1316,32.141,32.1316,32.141,5800.0
2005-09-21 15:15:00,34.2,34.2,34.16,34.18,13600.0,32.141,32.141,32.1034,32.1222,13600.0
2005-09-21 15:20:00,34.17,34.18,34.17,34.18,4800.0,32.1128,32.1222,32.1128,32.1222,4800.0
2005-09-21 15:25:00,34.18,34.18,34.16,34.17,2600.0,32.1222,32.1222,32.1034,32.1128,2600.0
2005-09-21 15:30:00,34.17,34.18,34.16,34.18,9600.0,32.1128,32.1222,32.1034,32.1222,9600.0
2005-09-21 15:35:00,34.18,34.18,34.17,34.17,8600.0,32.1222,32.1222,32.1128,32.1128,8600.0
2005-09-21 15:40:00,34.17,34.18,34.15,34.15,11000.0,32.1128,32.1222,32.094,32.094,11000.0
2005-09-21 15:45:00,34.15,34.15,34.04,34.04,27800.0,32.094,32.094,31.9906,31.9906,27800.0
2005-09-21 15:50:00,34.04,34.07,34.04,34.06,22600.0,31.9906,32.0188,31.9906,32.0094,22600.0
2005-09-21 15:55:00,34.06,34.06,33.99,33.99,15600.0,32.0094,32.0094,31.9436,31.9436,15600.0
2005-09-22 09:30:00,34.12,34.12,34.12,34.12,7000.0,32.0658,32.0658,32.0658,32.0658,7000.0
2005-09-22 09:35:00,34.12,34.12,34.09,34.09,2200.0,32.0658,32.0658,32.0376,32.0376,2200.0
2005-09-22 09:40:00,34.09,34.09,34.01,34.01,6600.0,32.0376,32.0376,31.9624,31.9624,6600.0
2005-09-22 09:45:00,34.07,34.12,34.07,34.12,5200.0,32.0188,32.0658,32.0188,32.0658,5200.0
2005-09-22 09:50:00,34.13,34.13,34.1,34.12,4800.0,32.0752,32.0752,32.047,32.0658,4800.0
2005-09-22 09:55:00,34.12,34.12,34.1,34.1,6600.0,32.0658,32.0658,32.047,32.047,6600.0
2005-09-22 10:00:00,34.11,34.13,34.11,34.13,6800.0,32.0564,32.0752,32.0564,32.0752,6800.0
2005-09-22 10:05:00,34.15,34.17,34.15,34.17,1800.0,32.094,32.1128,32.094,32.1128,1800.0
2005-09-22 10:10:00,34.18,34.21,34.18,34.2,10000.0,32.1222,32.1504,32.1222,32.141,10000.0
2005-09-22 10:15:00,34.21,34.21,34.14,34.15,9200.0,32.1504,32.1504,32.0846,32.094,9200.0
2005-09-22 10:20:00,34.18,34.2,34.13,34.15,8000.0,32.1222,32.141,32.0752,32.094,8000.0
2005-09-22 10:25:00,34.13,34.14,34.13,34.13,2400.0,32.0752,32.0846,32.0752,32.0752,2400.0
2005-09-22 10:30:00,34.13,34.13,34.13,34.13,400.0,32.0752,32.0752,32.0752,32.0752,400.0
2005-09-22 10:35:00,34.15,34.15,34.15,34.15,3200.0,32.094,32.094,32.094,32.094,3200.0
2005-09-22 10:40:00,34.15,34.17,34.15,34.17,1600.0,32.094,32.1128,32.094,32.1128,1600.0
2005-09-22 10:45:00,34.17,34.2,34.15,34.17,4800.0,32.1128,32.141,32.094,32.1128,4800.0
2005-09-22 10:50:00,34.17,34.2,34.15,34.15,13000.0,32.1128,32.141,32.094,32.094,13000.0
2005-09-22 10:55:00,34.18,34.18,34.17,34.17,5800.0,32.1222,32.1222,32.1128,32.1128,5800.0
2005-09-22 11:00:00,34.18,34.19,34.18,34.19,7400.0,32.1222,32.1316,32.1222,32.1316,7400.0
2005-09-22 11:05:00,34.19,34.19,34.18,34.19,3800.0,32.1316,32.1316,32.1222,32.1316,3800.0
2005-09-22 11:10:00,34.18,34.19,34.1,34.1,10000.0,32.1222,32.1316,32.047,32.047,10000.0
2005-09-22 11:15:00,34.13,34.15,34.1,34.15,4600.0,32.0752,32.094,32.047,32.094,4600.0
2005-09-22 11:20:00,34.16,34.18,34.13,34.13,7200.0,32.1034,32.1222,32.0752,32.0752,7200.0
2005-09-22 11:25:00,34.1,34.13,34.04,34.04,2200.0,32.047,32.0752,31.9906,31.9906,2200.0
2005-09-22 11:30:00,34.09,34.09,34.07,34.09,2400.0,32.0376,32.0376,32.0188,32.0376,2400.0
2005-09-22 11:35:00,34.09,34.09,34.06,34.06,4200.0,32.0376,32.0376,32.0094,32.0094,4200.0
2005-09-22 11:40:00,34.06,34.09,34.06,34.09,8400.0,32.0094,32.0376,32.0094,32.0376,8400.0
2005-09-22 11:45:00,34.09,34.1,34.05,34.05,4400.0,32.0376,32.047,32.0,32.0,4400.0
2005-09-22 11:50:00,34.05,34.05,34.05,34.05,3000.0,32.0,32.0,32.0,32.0,3000.0
2005-09-22 11:55:00,34.04,34.06,34.04,34.06,7600.0,31.9906,32.0094,31.9906,32.0094,7600.0
2005-09-22 12:00:00,34.07,34.07,34.03,34.03,14600.0,32.0188,32.0188,31.9812,31.9812,14600.0
2005-09-22 12:05:00,34.02,34.02,33.99,33.99,2000.0,31.9718,31.9718,31.9436,31.9436,2000.0
2005-09-22 12:10:00,34.01,34.02,33.99,33.99,3400.0,31.9624,31.9718,31.9436,31.9436,3400.0
2005-09-22 12:15:00,33.99,34.01,33.99,33.99,4200.0,31.9436,31.9624,31.9436,31.9436,4200.0
2005-09-22 12:20:00,33.99,34.02,33.99,34.01,5200.0,31.9436,31.9718,31.9436,31.9624,5200.0
2005-09-22 12:25:00,34.0,34.0,33.99,33.99,5000.0,31.953,31.953,31.9436,31.9436,5000.0
2005-09-22 12:30:00,33.98,34.0,33.93,33.93,13400.0,31.9342,31.953,31.8873,31.8873,13400.0
2005-09-22 12:35:00,33.93,33.93,33.9,33.92,14200.0,31.8873,31.8873,31.8591,31.8779,14200.0
2005-09-22 12:40:00,33.95,33.99,33.95,33.99,5200.0,31.906,31.9436,31.906,31.9436,5200.0
2005-09-22 12:45:00,34.0,34.0,33.99,33.99,4800.0,31.953,31.953,31.9436,31.9436,4800.0
2005-09-22 12:50:00,33.98,33.98,33.98,33.98,1200.0,31.9342,31.9342,31.9342,31.9342,1200.0
2005-09-22 12:55:00,33.98,34.01,33.97,33.99,5600.0,31.9342,31.9624,31.9248,31.9436,5600.0
2005-09-22 13:00:00,33.98,33.98,33.97,33.97,2200.0,31.9342,31.9342,31.9248,31.9248,2200.0
2005-09-22 13:05:00,33.97,33.97,33.95,33.95,6200.0,31.9248,31.9248,31.906,31.906,6200.0
2005-09-22 13:10:00,33.97,34.0,33.97,34.0,4800.0,31.9248,31.953,31.9248,31.953,4800.0
2005-09-22 13:15:00,34.0,34.02,33.98,34.0,21200.0,31.953,31.9718,31.9342,31.953,21200.0
2005-09-22 13:20:00,34.02,34.02,33.99,34.01,5200.0,31.9718,31.9718,31.9436,31.9624,5200.0
2005-09-22 13:25:00,33.99,33.99,33.93,33.93,8400.0,31.9436,31.9436,31.8873,31.8873,8400.0
2005-09-22 13:30:00,33.93,33.96,33.93,33.93,3200.0,31.8873,31.9154,31.8873,31.8873,3200.0
2005-09-22 13:35:00,33.96,34.0,33.96,33.99,11000.0,31.9154,31.953,31.9154,31.9436,11000.0
2005-09-22 13:40:00,33.99,34.02,33.99,34.02,18600.0,31.9436,31.9718,31.9436,31.9718,18600.0
2005-09-22 13:45:00,34.02,34.02,33.95,33.95,4800.0,31.9718,31.9718,31.906,31.906,4800.0
2005-09-22 13:50:00,33.94,33.94,33.92,33.94,3400.0,31.8967,31.8967,31.8779,31.8967,3400.0
2005-09-22 13:55:00,33.94,33.97,33.94,33.97,2800.0,31.8967,31.9248,31.8967,31.9248,2800.0
2005-09-22 14:00:00,33.97,33.99,33.95,33.95,5400.0,31.9248,31.9436,31.906,31.906,5400.0
2005-09-22 14:05:00,33.97,33.99,33.9,33.9,7400.0,31.9248,31.9436,31.8591,31.8591,7400.0
2005-09-22 14:10:00,33.9,33.93,33.88,33.9,8400.0,31.8591,31.8873,31.8403,31.8591,8400.0
2005-09-22 14:15:00,33.89,33.92,33.86,33.91,3000.0,31.8497,31.8779,31.8215,31.8685,3000.0
2005-09-22 14:20:00,33.94,33.95,33.94,33.95,6000.0,31.8967,31.906,31.8967,31.906,6000.0
2005-09-22 14:25:00,33.95,33.95,33.94,33.94,6600.0,31.906,31.906,31.8967,31.8967,6600.0
2005-09-22 14:30:00,33.94,33.96,33.93,33.93,9800.0,31.8967,31.9154,31.8873,31.8873,9800.0
2005-09-22 14:35:00,33.95,33.97,33.95,33.97,2200.0,31.906,31.9248,31.906,31.9248,2200.0
2005-09-22 14:40:00,33.97,34.0,33.97,34.0,10000.0,31.9248,31.953,31.9248,31.953,10000.0
2005-09-22 14:45:00,33.99,33.99,33.98,33.99,3200.0,31.9436,31.9436,31.9342,31.9436,3200.0
2005-09-22 14:50:00,33.98,33.99,33.98,33.98,1200.0,31.9342,31.9436,31.9342,31.9342,1200.0
2005-09-22 14:55:00,33.98,33.99,33.98,33.99,6800.0,31.9342,31.9436,31.9342,31.9436,6800.0
2005-09-22 15:00:00,34.0,34.0,33.97,33.99,17400.0,31.953,31.953,31.9248,31.9436,17400.0
2005-09-22 15:05:00,33.98,33.98,33.93,33.93,6000.0,31.9342,31.9342,31.8873,31.8873,6000.0
2005-09-22 15:10:00,33.93,33.93,33.93,33.93,0.0,31.8873,31.8873,31.8873,31.8873,0.0
2005-09-22 15:15:00,33.93,33.93,33.91,33.91,4800.0,31.8873,31.8873,31.8685,31.8685,4800.0
2005-09-22 15:20:00,33.91,33.93,33.91,33.93,10800.0,31.8685,31.8873,31.8685,31.8873,10800.0
2005-09-22 15:25:00,33.95,33.95,33.93,33.93,10200.0,31.906,31.906,31.8873,31.8873,10200.0
2005-09-22 15:30:00,33.93,33.93,33.89,33.89,2200.0,31.8873,31.8873,31.8497,31.8497,2200.0
2005-09-22 15:35:00,33.9,33.9,33.89,33.9,12400.0,31.8591,31.8591,31.8497,31.8591,12400.0
2005-09-22 15:40:00,33.9,33.9,33.84,33.84,16800.0,31.8591,31.8591,31.8027,31.8027,16800.0
2005-09-22 15:45:00,33.85,33.85,33.75,33.75,32200.0,31.8121,31.8121,31.7181,31.7181,32200.0
2005-09-22 15:50:00,33.75,33.8,33.75,33.8,20600.0,31.7181,31.7651,31.7181,31.7651,20600.0
2005-09-22 15:55:00,33.81,33.86,33.77,33.77,20600.0,31.7745,31.8215,31.7369,31.7369,20600.0
2005-09-23 09:30:00,35.25,35.25,35.25,35.25,0.0,33.1278,33.1278,33.1278,33.1278,0.0
2005-09-23 09:35:00,35.6,35.95,35.52,35.52,175400.0,33.4567,33.7856,33.3815,33.3815,175400.0
2005-09-23 09:40:00,35.52,35.65,35.38,35.65,226600.0,33.3815,33.5037,33.25,33.5037,226600.0
2005-09-23 09:45:00,35.8,35.8,35.51,35.6,127800.0,33.6447,33.6447,33.3721,33.4567,127800.0
2005-09-23 09:50:00,35.6,36.24,35.6,36.24,110200.0,33.4567,34.0582,33.4567,34.0582,110200.0
2005-09-23 09:55:00,36.24,36.5,36.24,36.41,84200.0,34.0582,34.3025,34.0582,34.2179,84200.0
2005-09-23 10:00:00,36.39,36.39,36.13,36.31,82000.0,34.1991,34.1991,33.9548,34.124,82000.0
2005-09-23 10:05:00,36.31,36.74,36.25,36.73,125600.0,34.124,34.5281,34.0676,34.5187,125600.0
2005-09-23 10:10:00,36.73,37.13,36.73,37.13,72600.0,34.5187,34.8946,34.5187,34.8946,72600.0
2005-09-23 10:15:00,37.13,37.48,36.97,37.48,85600.0,34.8946,35.2235,34.7442,35.2235,85600.0
2005-09-23 10:20:00,37.45,37.73,37.31,37.33,125200.0,35.1953,35.4585,35.0638,35.0826,125200.0
2005-09-23 10:25:00,37.31,37.45,37.14,37.15,88000.0,35.0638,35.1953,34.904,34.9134,88000.0
2005-09-23 10:30:00,37.15,37.2,37.08,37.15,100600.0,34.9134,34.9604,34.8476,34.9134,100600.0
2005-09-23 10:35:00,37.13,37.18,36.98,36.99,121600.0,34.8946,34.9416,34.7536,34.763,121600.0
2005-09-23 10:40:00,36.98,36.98,36.64,36.75,126800.0,34.7536,34.7536,34.4341,34.5375,126800.0
2005-09-23 10:45:00,36.75,36.85,36.5,36.81,123800.0,34.5375,34.6315,34.3025,34.5939,123800.0
2005-09-23 10:50:00,36.82,36.95,36.75,36.77,66800.0,34.6033,34.7254,34.5375,34.5563,66800.0
2005-09-23 10:55:00,36.77,36.98,36.74,36.95,55200.0,34.5563,34.7536,34.5281,34.7254,55200.0
2005-09-23 11:00:00,36.96,37.13,36.96,37.09,50800.0,34.7348,34.8946,34.7348,34.857,50800.0
2005-09-23 11:05:00,37.1,37.38,37.08,37.35,25000.0,34.8664,35.1295,34.8476,35.1014,25000.0
2005-09-23 11:10:00,37.35,37.63,37.33,37.63,83400.0,35.1014,35.3645,35.0826,35.3645,83400.0
2005-09-23 11:15:00,37.65,37.67,37.13,37.3,55400.0,35.3833,35.4021,34.8946,35.0544,55400.0
2005-09-23 11:20:00,37.3,37.55,36.97,37.45,113000.0,35.0544,35.2893,34.7442,35.1953,113000.0
2005-09-23 11:25:00,37.45,37.49,37.35,37.35,32800.0,35.1953,35.2329,35.1014,35.1014,32800.0
2005-09-23 11:30:00,37.35,37.43,37.24,37.43,69200.0,35.1014,35.1765,34.998,35.1765,69200.0
2005-09-23 11:35:00,37.44,37.65,37.4,37.45,31800.0,35.1859,35.3833,35.1483,35.1953,31800.0
2005-09-23 11:40:00,37.45,37.6,37.42,37.57,31600.0,35.1953,35.3363,35.1671,35.3081,31600.0
2005-09-23 11:45:00,37.57,37.85,37.52,37.73,56200.0,35.3081,35.5713,35.2611,35.4585,56200.0
2005-09-23 11:50:00,37.74,37.74,37.38,37.38,44200.0,35.4679,35.4679,35.1295,35.1295,44200.0
2005-09-23 11:55:00,37.38,37.38,37.18,37.22,28400.0,35.1295,35.1295,34.9416,34.9792,28400.0
2005-09-23 12:00:00,37.27,37.5,37.27,37.49,20600.0,35.0262,35.2423,35.0262,35.2329,20600.0
2005-09-23 12:05:00,37.49,37.5,37.41,37.46,27600.0,35.2329,35.2423,35.1577,35.2047,27600.0
2005-09-23 12:10:00,37.45,37.49,37.38,37.49,10800.0,35.1953,35.2329,35.1295,35.2329,10800.0
2005-09-23 12:15:00,37.25,37.49,37.25,37.49,19000.0,35.0074,35.2329,35.0074,35.2329,19000.0
2005-09-23 12:20:00,37.49,37.5,37.35,37.5,36400.0,35.2329,35.2423,35.1014,35.2423,36400.0
2005-09-23 12:25:00,37.5,37.72,37.44,37.66,32800.0,35.2423,35.4491,35.1859,35.3927,32800.0
2005-09-23 12:30:00,37.66,37.66,37.57,37.63,15000.0,35.3927,35.3927,35.3081,35.3645,15000.0
2005-09-23 12:35:00,37.63,37.84,37.63,37.8,18200.0,35.3645,35.5619,35.3645,35.5243,18200.0
2005-09-23 12:40:00,37.82,37.88,37.68,37.8,24400.0,35.5431,35.5994,35.4115,35.5243,24400.0
2005-09-23 12:45:00,37.8,37.83,37.69,37.72,23400.0,35.5243,35.5525,35.4209,35.4491,23400.0
2005-09-23 12:50:00,37.72,38.07,37.72,37.99,49200.0,35.4491,35.778,35.4491,35.7028,49200.0
2005-09-23 12:55:00,37.99,38.08,37.93,38.05,12200.0,35.7028,35.7874,35.6464,35.7592,12200.0
2005-09-23 13:00:00,38.02,38.02,37.82,37.98,22400.0,35.731,35.731,35.5431,35.6934,22400.0
2005-09-23 13:05:00,37.99,38.2,37.99,38.09,28200.0,35.7028,35.9002,35.7028,35.7968,28200.0
2005-09-23 13:10:00,38.09,38.2,38.09,38.2,62600.0,35.7968,35.9002,35.7968,35.9002,62600.0
2005-09-23 13:15:00,38.2,38.32,38.1,38.27,34600.0,35.9002,36.013,35.8062,35.966,34600.0
2005-09-23 13:20:00,38.27,38.3,38.15,38.22,44200.0,35.966,35.9942,35.8532,35.919,44200.0
2005-09-23 13:25:00,38.24,38.27,38.24,38.25,10200.0,35.9378,35.966,35.9378,35.9472,10200.0
2005-09-23 13:30:00,38.25,38.48,38.25,38.45,36200.0,35.9472,36.1633,35.9472,36.1351,36200.0
2005-09-23 13:35:00,38.42,38.5,38.36,38.4,31400.0,36.1069,36.1821,36.0505,36.0881,31400.0
2005-09-23 13:40:00,38.4,38.4,37.93,38.16,80600.0,36.0881,36.0881,35.6464,35.8626,80600.0
2005-09-23 13:45:00,38.17,38.3,37.98,37.98,23800.0,35.872,35.9942,35.6934,35.6934,23800.0
2005-09-23 13:50:00,37.89,38.06,37.8,38.02,24000.0,35.6088,35.7686,35.5243,35.731,24000.0
2005-09-23 13:55:00,38.05,38.33,38.05,38.28,18000.0,35.7592,36.0224,35.7592,35.9754,18000.0
2005-09-23 14:00:00,38.27,38.28,38.09,38.15,25000.0,35.966,35.9754,35.7968,35.8532,25000.0
2005-09-23 14:05:00,38.15,38.23,38.13,38.2,19200.0,35.8532,35.9284,35.8344,35.9002,19200.0
2005-09-23 14:10:00,38.18,38.25,38.17,38.25,14800.0,35.8814,35.9472,35.872,35.9472,14800.0
2005-09-23 14:15:00,38.3,38.31,38.12,38.14,27400.0,35.9942,36.0036,35.825,35.8438,27400.0
2005-09-23 14:20:00,38.13,38.14,38.0,38.02,44000.0,35.8344,35.8438,35.7122,35.731,44000.0
2005-09-23 14:25:00,38.02,38.12,37.92,37.93,79400.0,35.731,35.825,35.637,35.6464,79400.0
2005-09-23 14:30:00,37.92,38.02,37.92,38.0,29400.0,35.637,35.731,35.637,35.7122,29400.0
2005-09-23 14:35:00,38.0,38.15,37.98,38.06,27600.0,35.7122,35.8532,35.6934,35.7686,27600.0
2005-09-23 14:40:00,38.06,38.08,38.02,38.08,11600.0,35.7686,35.7874,35.731,35.7874,11600.0
2005-09-23 14:45:00,38.09,38.17,38.09,38.15,10600.0,35.7968,35.872,35.7968,35.8532,10600.0
2005-09-23 14:50:00,38.14,38.21,38.14,38.16,27600.0,35.8438,35.9096,35.8438,35.8626,27600.0
2005-09-23 14:55:00,38.16,38.22,38.15,38.17,42200.0,35.8626,35.919,35.8532,35.872,42200.0
2005-09-23 15:00:00,38.16,38.22,38.06,38.07,66400.0,35.8626,35.919,35.7686,35.778,66400.0
2005-09-23 15:05:00,38.07,38.1,37.98,37.99,49200.0,35.778,35.8062,35.6934,35.7028,49200.0
2005-09-23 15:10:00,38.04,38.15,38.04,38.04,35400.0,35.7498,35.8532,35.7498,35.7498,35400.0
2005-09-23 15:15:00,38.04,38.07,38.0,38.06,25400.0,35.7498,35.778,35.7122,35.7686,25400.0
2005-09-23 15:20:00,38.06,38.3,38.05,38.25,26800.0,35.7686,35.9942,35.7592,35.9472,26800.0
2005-09-23 15:25:00,38.3,38.35,38.24,38.26,28200.0,35.9942,36.0411,35.9378,35.9566,28200.0
2005-09-23 15:30:00,38.26,38.28,38.23,38.28,27200.0,35.9566,35.9754,35.9284,35.9754,27200.0
2005-09-23 15:35:00,38.25,38.38,38.24,38.37,39600.0,35.9472,36.0693,35.9378,36.0599,39600.0
2005-09-23 15:40:00,38.38,38.38,38.35,38.37,44800.0,36.0693,36.0693,36.0411,36.0599,44800.0
2005-09-23 15:45:00,38.37,38.59,38.37,38.41,87600.0,36.0599,36.2667,36.0599,36.0975,87600.0
2005-09-23 15:50:00,38.41,38.45,38.24,38.24,72400.0,36.0975,36.1351,35.9378,35.9378,72400.0
2005-09-23 15:55:00,38.2,38.2,38.02,38.03,127000.0,35.9002,35.9002,35.731,35.7404,127000.0
2005-09-26 09:30:00,38.0,38.0,37.98,37.98,30000.0,35.7122,35.7122,35.6934,35.6934,30000.0
2005-09-26 09:35:00,37.98,37.98,37.83,37.93,60000.0,35.6934,35.6934,35.5525,35.6464,60000.0
2005-09-26 09:40:00,37.93,37.93,37.68,37.83,36000.0,35.6464,35.6464,35.4115,35.5525,36000.0
2005-09-26 09:45:00,37.77,37.83,37.73,37.77,26400.0,35.4961,35.5525,35.4585,35.4961,26400.0
2005-09-26 09:50:00,37.76,37.77,37.57,37.7,32800.0,35.4867,35.4961,35.3081,35.4303,32800.0
2005-09-26 09:55:00,37.7,37.76,37.7,37.76,27000.0,35.4303,35.4867,35.4303,35.4867,27000.0
2005-09-26 10:00:00,37.76,37.85,37.74,37.85,40200.0,35.4867,35.5713,35.4679,35.5713,40200.0
2005-09-26 10:05:00,37.85,37.9,37.8,37.89,95600.0,35.5713,35.6182,35.5243,35.6088,95600.0
2005-09-26 10:10:00,37.9,37.9,37.78,37.88,29600.0,35.6182,35.6182,35.5055,35.5994,29600.0
2005-09-26 10:15:00,37.86,38.0,37.85,37.97,34600.0,35.5806,35.7122,35.5713,35.684,34600.0
2005-09-26 10:20:00,37.98,38.1,37.94,38.1,44400.0,35.6934,35.8062,35.6558,35.8062,44400.0
2005-09-26 10:25:00,38.15,38.34,38.15,38.27,52200.0,35.8532,36.0318,35.8532,35.966,52200.0
2005-09-26 10:30:00,38.26,38.29,38.09,38.22,50000.0,35.9566,35.9848,35.7968,35.919,50000.0
2005-09-26 10:35:00,38.24,38.39,38.24,38.35,20800.0,35.9378,36.0787,35.9378,36.0411,20800.0
2005-09-26 10:40:00,38.36,38.38,38.16,38.24,30200.0,36.0505,36.0693,35.8626,35.9378,30200.0
2005-09-26 10:45:00,38.24,38.3,38.23,38.28,6600.0,35.9378,35.9942,35.9284,35.9754,6600.0
2005-09-26 10:50:00,38.27,38.32,38.26,38.32,14000.0,35.966,36.013,35.9566,36.013,14000.0
2005-09-26 10:55:00,38.32,38.64,38.32,38.47,40200.0,36.013,36.3137,36.013,36.1539,40200.0
2005-09-26 11:00:00,38.44,38.57,38.44,38.53,35000.0,36.1257,36.2479,36.1257,36.2103,35000.0
2005-09-26 11:05:00,38.53,38.56,38.47,38.47,48400.0,36.2103,36.2385,36.1539,36.1539,48400.0
2005-09-26 11:10:00,38.45,38.58,38.44,38.56,27800.0,36.1351,36.2573,36.1257,36.2385,27800.0
2005-09-26 11:15:00,38.56,38.56,38.52,38.52,10800.0,36.2385,36.2385,36.2009,36.2009,10800.0
2005-09-26 11:20:00,38.51,38.81,38.48,38.81,47600.0,36.1915,36.4735,36.1633,36.4735,47600.0
2005-09-26 11:25:00,38.83,38.86,38.65,38.65,16400.0,36.4923,36.5204,36.3231,36.3231,16400.0
2005-09-26 11:30:00,38.63,38.63,38.46,38.52,10000.0,36.3043,36.3043,36.1445,36.2009,10000.0
2005-09-26 11:35:00,38.52,38.53,38.4,38.49,60600.0,36.2009,36.2103,36.0881,36.1727,60600.0
2005-09-26 11:40:00,38.48,38.59,38.48,38.59,8600.0,36.1633,36.2667,36.1633,36.2667,8600.0
2005-09-26 11:45:00,38.59,38.59,38.55,38.55,2400.0,36.2667,36.2667,36.2291,36.2291,2400.0
2005-09-26 11:50:00,38.53,38.53,38.43,38.43,9800.0,36.2103,36.2103,36.1163,36.1163,9800.0
2005-09-26 11:55:00,38.42,38.46,38.24,38.35,44400.0,36.1069,36.1445,35.9378,36.0411,44400.0
2005-09-26 12:00:00,38.35,38.45,38.24,38.26,29800.0,36.0411,36.1351,35.9378,35.9566,29800.0
2005-09-26 12:05:00,38.27,38.31,38.27,38.27,7200.0,35.966,36.0036,35.966,35.966,7200.0
2005-09-26 12:10:00,38.3,38.4,38.28,38.4,7000.0,35.9942,36.0881,35.9754,36.0881,7000.0
2005-09-26 12:15:00,38.39,38.5,38.39,38.5,9000.0,36.0787,36.1821,36.0787,36.1821,9000.0
2005-09-26 12:20:00,38.5,38.54,38.47,38.54,15000.0,36.1821,36.2197,36.1539,36.2197,15000.0
2005-09-26 12:25:00,38.52,38.52,38.51,38.51,1800.0,36.2009,36.2009,36.1915,36.1915,1800.0
2005-09-26 12:30:00,38.5,38.5,38.49,38.5,7200.0,36.1821,36.1821,36.1727,36.1821,7200.0
2005-09-26 12:35:00,38.5,38.57,38.5,38.56,9800.0,36.1821,36.2479,36.1821,36.2385,9800.0
2005-09-26 12:40:00,38.57,38.58,38.51,38.58,13200.0,36.2479,36.2573,36.1915,36.2573,13200.0
2005-09-26 12:45:00,38.59,38.7,38.56,38.6,12600.0,36.2667,36.3701,36.2385,36.2761,12600.0
2005-09-26 12:50:00,38.6,38.67,38.6,38.63,5400.0,36.2761,36.3419,36.2761,36.3043,5400.0
2005-09-26 12:55:00,38.64,38.73,38.6,38.71,16600.0,36.3137,36.3983,36.2761,36.3795,16600.0
2005-09-26 13:00:00,38.76,38.79,38.76,38.76,9000.0,36.4265,36.4547,36.4265,36.4265,9000.0
2005-09-26 13:05:00,38.76,38.76,38.69,38.7,7800.0,36.4265,36.4265,36.3607,36.3701,7800.0
2005-09-26 13:10:00,38.7,38.7,38.55,38.6,24600.0,36.3701,36.3701,36.2291,36.2761,24600.0
2005-09-26 13:15:00,38.6,38.6,38.56,38.59,9000.0,36.2761,36.2761,36.2385,36.2667,9000.0
2005-09-26 13:20:00,38.58,38.6,38.57,38.6,23600.0,36.2573,36.2761,36.2479,36.2761,23600.0
2005-09-26 13:25:00,38.6,38.71,38.6,38.7,12600.0,36.2761,36.3795,36.2761,36.3701,12600.0
2005-09-26 13:30:00,38.72,38.76,38.72,38.76,7800.0,36.3889,36.4265,36.3889,36.4265,7800.0
2005-09-26 13:35:00,38.76,38.79,38.7,38.77,11400.0,36.4265,36.4547,36.3701,36.4359,11400.0
2005-09-26 13:40:00,38.79,38.79,38.68,38.68,9000.0,36.4547,36.4547,36.3513,36.3513,9000.0
2005-09-26 13:45:00,38.68,38.72,38.63,38.72,14800.0,36.3513,36.3889,36.3043,36.3889,14800.0
2005-09-26 13:50:00,38.74,38.83,38.72,38.83,11600.0,36.4077,36.4923,36.3889,36.4923,11600.0
2005-09-26 13:55:00,38.84,39.04,38.84,38.88,31200.0,36.5016,36.6896,36.5016,36.5392,31200.0
2005-09-26 14:00:00,38.87,38.95,38.85,38.91,10200.0,36.5298,36.605,36.511,36.5674,10200.0
2005-09-26 14:05:00,38.94,38.95,38.85,38.87,16400.0,36.5956,36.605,36.511,36.5298,16400.0
2005-09-26 14:10:00,38.87,38.87,38.59,38.79,17600.0,36.5298,36.5298,36.2667,36.4547,17600.0
2005-09-26 14:15:00,38.79,38.85,38.79,38.83,9800.0,36.4547,36.511,36.4547,36.4923,9800.0
2005-09-26 14:20:00,38.81,38.81,38.71,38.71,19400.0,36.4735,36.4735,36.3795,36.3795,19400.0
2005-09-26 14:25:00,38.72,38.89,38.72,38.85,17400.0,36.3889,36.5486,36.3889,36.511,17400.0
2005-09-26 14:30:00,38.85,38.85,38.71,38.76,12000.0,36.511,36.511,36.3795,36.4265,12000.0
2005-09-26 14:35:00,38.76,38.76,38.68,38.68,14200.0,36.4265,36.4265,36.3513,36.3513,14200.0
2005-09-26 14:40:00,38.68,38.82,38.68,38.81,25800.0,36.3513,36.4829,36.3513,36.4735,25800.0
2005-09-26 14:45:00,38.81,38.82,38.77,38.79,10400.0,36.4735,36.4829,36.4359,36.4547,10400.0
2005-09-26 14:50:00,38.79,38.79,38.67,38.76,20400.0,36.4547,36.4547,36.3419,36.4265,20400.0
2005-09-26 14:55:00,38.76,38.76,38.69,38.7,8800.0,36.4265,36.4265,36.3607,36.3701,8800.0
2005-09-26 15:00:00,38.7,38.87,38.7,38.85,17200.0,36.3701,36.5298,36.3701,36.511,17200.0
2005-09-26 15:05:00,38.87,38.87,38.8,38.81,7600.0,36.5298,36.5298,36.4641,36.4735,7600.0
2005-09-26 15:10:00,38.8,38.81,38.79,38.81,9000.0,36.4641,36.4735,36.4547,36.4735,9000.0
2005-09-26 15:15:00,38.82,38.91,38.82,38.91,11800.0,36.4829,36.5674,36.4829,36.5674,11800.0
2005-09-26 15:20:00,38.92,38.93,38.87,38.89,16400.0,36.5768,36.5862,36.5298,36.5486,16400.0
2005-09-26 15:25:00,38.9,39.01,38.88,38.98,23000.0,36.558,36.6614,36.5392,36.6332,23000.0
2005-09-26 15:30:00,38.98,38.99,38.77,38.83,22200.0,36.6332,36.6426,36.4359,36.4923,22200.0
2005-09-26 15:35:00,38.84,38.92,38.84,38.88,32800.0,36.5016,36.5768,36.5016,36.5392,32800.0
2005-09-26 15:40:00,38.88,38.95,38.88,38.95,23800.0,36.5392,36.605,36.5392,36.605,23800.0
2005-09-26 15:45:00,38.97,39.06,38.93,39.06,24400.0,36.6238,36.7084,36.5862,36.7084,24400.0
2005-09-26 15:50:00,39.09,39.1,39.04,39.09,43200.0,36.7366,36.746,36.6896,36.7366,43200.0
2005-09-26 15:55:00,39.09,39.09,39.01,39.01,33000.0,36.7366,36.7366,36.6614,36.6614,33000.0
2005-09-27 09:30:00,38.9,38.91,38.74,38.74,48000.0,36.558,36.5674,36.4077,36.4077,48000.0
2005-09-27 09:35:00,38.74,38.87,38.67,38.81,35800.0,36.4077,36.5298,36.3419,36.4735,35800.0
2005-09-27 09:40:00,38.81,38.88,38.8,38.85,12000.0,36.4735,36.5392,36.4641,36.511,12000.0
2005-09-27 09:45:00,38.86,39.06,38.85,39.06,16000.0,36.5204,36.7084,36.511,36.7084,16000.0
2005-09-27 09:50:00,39.06,39.3,39.06,39.3,19600.0,36.7084,36.934,36.7084,36.934,19600.0
2005-09-27 09:55:00,39.3,39.41,39.19,39.19,19400.0,36.934,37.0373,36.8306,36.8306,19400.0
2005-09-27 10:00:00,39.2,39.25,39.13,39.19,25000.0,36.84,36.887,36.7742,36.8306,25000.0
2005-09-27 10:05:00,39.2,39.21,38.99,39.11,44200.0,36.84,36.8494,36.6426,36.7554,44200.0
2005-09-27 10:10:00,39.12,39.15,39.08,39.11,21400.0,36.7648,36.793,36.7272,36.7554,21400.0
2005-09-27 10:15:00,39.13,39.13,39.06,39.06,10200.0,36.7742,36.7742,36.7084,36.7084,10200.0
2005-09-27 10:20:00,39.06,39.08,39.06,39.06,8000.0,36.7084,36.7272,36.7084,36.7084,8000.0
2005-09-27 10:25:00,39.06,39.06,39.01,39.02,17000.0,36.7084,36.7084,36.6614,36.6708,17000.0
2005-09-27 10:30:00,39.02,39.03,39.02,39.02,10600.0,36.6708,36.6802,36.6708,36.6708,10600.0
2005-09-27 10:35:00,39.02,39.04,38.96,38.99,17800.0,36.6708,36.6896,36.6144,36.6426,17800.0
2005-09-27 10:40:00,38.99,39.05,38.99,39.02,32800.0,36.6426,36.699,36.6426,36.6708,32800.0
2005-09-27 10:45:00,39.02,39.02,38.98,38.98,20200.0,36.6708,36.6708,36.6332,36.6332,20200.0
2005-09-27 10:50:00,38.99,38.99,38.9,38.9,13600.0,36.6426,36.6426,36.558,36.558,13600.0
2005-09-27 10:55:00,38.9,38.95,38.88,38.94,21400.0,36.558,36.605,36.5392,36.5956,21400.0
2005-09-27 11:00:00,38.94,38.95,38.91,38.91,14800.0,36.5956,36.605,36.5674,36.5674,14800.0
2005-09-27 11:05:00,38.91,38.91,38.72,38.73,21200.0,36.5674,36.5674,36.3889,36.3983,21200.0
2005-09-27 11:10:00,38.74,38.8,38.74,38.77,35200.0,36.4077,36.4641,36.4077,36.4359,35200.0
2005-09-27 11:15:00,38.77,38.83,38.77,38.81,12400.0,36.4359,36.4923,36.4359,36.4735,12400.0
2005-09-27 11:20:00,38.83,38.9,38.83,38.9,12200.0,36.4923,36.558,36.4923,36.558,12200.0
2005-09-27 11:25:00,38.9,38.92,38.89,38.91,8600.0,36.558,36.5768,36.5486,36.5674,8600.0
2005-09-27 11:30:00,38.91,38.97,38.91,38.95,13000.0,36.5674,36.6238,36.5674,36.605,13000.0
2005-09-27 11:35:00,38.95,38.95,38.88,38.89,11200.0,36.605,36.605,36.5392,36.5486,11200.0
2005-09-27 11:40:00,38.89,38.89,38.85,38.85,15600.0,36.5486,36.5486,36.511,36.511,15600.0
2005-09-27 11:45:00,38.85,38.88,38.79,38.85,14600.0,36.511,36.5392,36.4547,36.511,14600.0
2005-09-27 11:50:00,38.85,38.85,38.73,38.73,12400.0,36.511,36.511,36.3983,36.3983,12400.0
2005-09-27 11:55:00,38.73,38.73,38.63,38.63,26000.0,36.3983,36.3983,36.3043,36.3043,26000.0
2005-09-27 12:00:00,38.63,38.65,38.6,38.6,13400.0,36.3043,36.3231,36.2761,36.2761,13400.0
2005-09-27 12:05:00,38.59,38.74,38.59,38.68,19600.0,36.2667,36.4077,36.2667,36.3513,19600.0
2005-09-27 12:10:00,38.67,38.68,38.65,38.66,7800.0,36.3419,36.3513,36.3231,36.3325,7800.0
2005-09-27 12:15:00,38.66,38.67,38.62,38.62,6400.0,36.3325,36.3419,36.2949,36.2949,6400.0
2005-09-27 12:20:00,38.63,38.64,38.6,38.6,6800.0,36.3043,36.3137,36.2761,36.2761,6800.0
2005-09-27 12:25:00,38.6,38.65,38.6,38.63,8800.0,36.2761,36.3231,36.2761,36.3043,8800.0
2005-09-27 12:30:00,38.63,38.66,38.63,38.64,3200.0,36.3043,36.3325,36.3043,36.3137,3200.0
2005-09-27 12:35:00,38.65,38.73,38.65,38.73,9400.0,36.3231,36.3983,36.3231,36.3983,9400.0
2005-09-27 12:40:00,38.74,38.85,38.74,38.85,9200.0,36.4077,36.511,36.4077,36.511,9200.0
2005-09-27 12:45:00,38.84,38.88,38.83,38.88,5600.0,36.5016,36.5392,36.4923,36.5392,5600.0
2005-09-27 12:50:00,38.88,38.98,38.88,38.92,9200.0,36.5392,36.6332,36.5392,36.5768,9200.0
2005-09-27 12:55:00,38.91,38.91,38.8,38.83,10800.0,36.5674,36.5674,36.4641,36.4923,10800.0
2005-09-27 13:00:00,38.81,38.85,38.8,38.8,7400.0,36.4735,36.511,36.4641,36.4641,7400.0
2005-09-27 13:05:00,38.77,38.8,38.76,38.79,4600.0,36.4359,36.4641,36.4265,36.4547,4600.0
2005-09-27 13:10:00,38.79,38.79,38.72,38.72,8000.0,36.4547,36.4547,36.3889,36.3889,8000.0
2005-09-27 13:15:00,38.7,38.72,38.67,38.69,6400.0,36.3701,36.3889,36.3419,36.3607,6400.0
2005-09-27 13:20:00,38.67,38.68,38.63,38.66,7200.0,36.3419,36.3513,36.3043,36.3325,7200.0
2005-09-27 13:25:00,38.65,38.65,38.59,38.61,10600.0,36.3231,36.3231,36.2667,36.2855,10600.0
2005-09-27 13:30:00,38.62,38.63,38.6,38.63,13800.0,36.2949,36.3043,36.2761,36.3043,13800.0
2005-09-27 13:35:00,38.63,38.63,38.6,38.63,13600.0,36.3043,36.3043,36.2761,36.3043,13600.0
2005-09-27 13:40:00,38.63,38.66,38.61,38.62,22800.0,36.3043,36.3325,36.2855,36.2949,22800.0
2005-09-27 13:45:00,38.62,38.63,38.51,38.54,29600.0,36.2949,36.3043,36.1915,36.2197,29600.0
2005-09-27 13:50:00,38.54,38.63,38.52,38.63,9000.0,36.2197,36.3043,36.2009,36.3043,9000.0
2005-09-27 13:55:00,38.63,38.66,38.57,38.59,16200.0,36.3043,36.3325,36.2479,36.2667,16200.0
2005-09-27 14:00:00,38.59,38.7,38.59,38.7,21000.0,36.2667,36.3701,36.2667,36.3701,21000.0
2005-09-27 14:05:00,38.72,38.72,38.66,38.67,6200.0,36.3889,36.3889,36.3325,36.3419,6200.0
2005-09-27 14:10:00,38.68,38.74,38.68,38.73,11400.0,36.3513,36.4077,36.3513,36.3983,11400.0
2005-09-27 14:15:00,38.72,38.73,38.66,38.68,9000.0,36.3889,36.3983,36.3325,36.3513,9000.0
2005-09-27 14:20:00,38.67,38.68,38.67,38.68,5200.0,36.3419,36.3513,36.3419,36.3513,5200.0
2005-09-27 14:25:00,38.67,38.75,38.67,38.75,9000.0,36.3419,36.4171,36.3419,36.4171,9000.0
2005-09-27 14:30:00,38.77,38.83,38.71,38.71,11600.0,36.4359,36.4923,36.3795,36.3795,11600.0
2005-09-27 14:35:00,38.68,38.68,38.63,38.64,8600.0,36.3513,36.3513,36.3043,36.3137,8600.0
2005-09-27 14:40:00,38.65,38.7,38.63,38.67,11800.0,36.3231,36.3701,36.3043,36.3419,11800.0
2005-09-27 14:45:00,38.66,38.74,38.64,38.74,10400.0,36.3325,36.4077,36.3137,36.4077,10400.0
2005-09-27 14:50:00,38.74,38.75,38.73,38.74,9600.0,36.4077,36.4171,36.3983,36.4077,9600.0
2005-09-27 14:55:00,38.74,38.93,38.74,38.92,28600.0,36.4077,36.5862,36.4077,36.5768,28600.0
2005-09-27 15:00:00,38.93,38.95,38.92,38.94,9200.0,36.5862,36.605,36.5768,36.5956,9200.0
2005-09-27 15:05:00,38.93,38.94,38.88,38.94,17600.0,36.5862,36.5956,36.5392,36.5956,17600.0
2005-09-27 15:10:00,38.93,38.95,38.89,38.89,17200.0,36.5862,36.605,36.5486,36.5486,17200.0
2005-09-27 15:15:00,38.88,38.94,38.87,38.94,14800.0,36.5392,36.5956,36.5298,36.5956,14800.0
2005-09-27 15:20:00,38.93,38.94,38.9,38.9,9800.0,36.5862,36.5956,36.558,36.558,9800.0
2005-09-27 15:25:00,38.9,38.95,38.9,38.94,14200.0,36.558,36.605,36.558,36.5956,14200.0
2005-09-27 15:30:00,38.94,38.98,38.92,38.98,26800.0,36.5956,36.6332,36.5768,36.6332,26800.0
2005-09-27 15:35:00,38.98,38.98,38.86,38.9,21000.0,36.6332,36.6332,36.5204,36.558,21000.0
2005-09-27 15:40:00,38.9,38.92,38.82,38.82,16400.0,36.558,36.5768,36.4829,36.4829,16400.0
2005-09-27 15:45:00,38.84,38.84,38.81,38.82,14800.0,36.5016,36.5016,36.4735,36.4829,14800.0
2005-09-27 15:50:00,38.83,38.85,38.82,38.82,15400.0,36.4923,36.511,36.4829,36.4829,15400.0
2005-09-27 15:55:00,38.82,38.82,38.75,38.76,38400.0,36.4829,36.4829,36.4171,36.4265,38400.0
2005-09-28 09:30:00,38.85,38.85,38.66,38.67,26400.0,36.511,36.511,36.3325,36.3419,26400.0
2005-09-28 09:35:00,38.7,38.99,38.69,38.96,14000.0,36.3701,36.6426,36.3607,36.6144,14000.0
2005-09-28 09:40:00,38.96,38.98,38.58,38.77,16800.0,36.6144,36.6332,36.2573,36.4359,16800.0
2005-09-28 09:45:00,38.77,38.85,38.71,38.76,18000.0,36.4359,36.511,36.3795,36.4265,18000.0
2005-09-28 09:50:00,38.74,38.8,38.74,38.79,9200.0,36.4077,36.4641,36.4077,36.4547,9200.0
2005-09-28 09:55:00,38.78,38.81,38.74,38.79,9400.0,36.4453,36.4735,36.4077,36.4547,9400.0
2005-09-28 10:00:00,38.79,38.86,38.79,38.85,2800.0,36.4547,36.5204,36.4547,36.511,2800.0
2005-09-28 10:05:00,38.85,38.93,38.85,38.91,14800.0,36.511,36.5862,36.511,36.5674,14800.0
2005-09-28 10:10:00,38.95,39.1,38.95,39.08,12600.0,36.605,36.746,36.605,36.7272,12600.0
2005-09-28 10:15:00,39.06,39.06,38.87,38.87,10800.0,36.7084,36.7084,36.5298,36.5298,10800.0
2005-09-28 10:20:00,38.87,38.93,38.86,38.93,4800.0,36.5298,36.5862,36.5204,36.5862,4800.0
2005-09-28 10:25:00,38.95,39.08,38.94,39.01,9400.0,36.605,36.7272,36.5956,36.6614,9400.0
2005-09-28 10:30:00,38.98,39.06,38.96,38.96,5400.0,36.6332,36.7084,36.6144,36.6144,5400.0
2005-09-28 10:35:00,38.93,38.96,38.81,38.84,9000.0,36.5862,36.6144,36.4735,36.5016,9000.0
2005-09-28 10:40:00,38.82,38.92,38.82,38.85,6200.0,36.4829,36.5768,36.4829,36.511,6200.0
2005-09-28 10:45:00,38.82,38.97,38.81,38.97,9200.0,36.4829,36.6238,36.4735,36.6238,9200.0
2005-09-28 10:50:00,38.99,39.09,38.99,39.08,16000.0,36.6426,36.7366,36.6426,36.7272,16000.0
2005-09-28 10:55:00,39.1,39.1,38.99,39.01,14400.0,36.746,36.746,36.6426,36.6614,14400.0
2005-09-28 11:00:00,39.01,39.02,38.98,39.02,6600.0,36.6614,36.6708,36.6332,36.6708,6600.0
2005-09-28 11:05:00,39.02,39.07,39.01,39.06,11600.0,36.6708,36.7178,36.6614,36.7084,11600.0
2005-09-28 11:10:00,39.06,39.09,39.02,39.02,8000.0,36.7084,36.7366,36.6708,36.6708,8000.0
2005-09-28 11:15:00,39.08,39.08,38.93,38.93,9200.0,36.7272,36.7272,36.5862,36.5862,9200.0
2005-09-28 11:20:00,38.94,38.94,38.89,38.91,3400.0,36.5956,36.5956,36.5486,36.5674,3400.0
2005-09-28 11:25:00,38.91,38.97,38.89,38.93,7400.0,36.5674,36.6238,36.5486,36.5862,7400.0
2005-09-28 11:30:00,38.96,39.02,38.96,38.99,3400.0,36.6144,36.6708,36.6144,36.6426,3400.0
2005-09-28 11:35:00,39.01,39.02,38.91,38.91,7800.0,36.6614,36.6708,36.5674,36.5674,7800.0
2005-09-28 11:40:00,38.91,38.91,38.78,38.78,4600.0,36.5674,36.5674,36.4453,36.4453,4600.0
2005-09-28 11:45:00,38.79,38.79,38.77,38.77,4000.0,36.4547,36.4547,36.4359,36.4359,4000.0
2005-09-28 11:50:00,38.79,38.88,38.79,38.88,4000.0,36.4547,36.5392,36.4547,36.5392,4000.0
2005-09-28 11:55:00,38.92,38.97,38.92,38.94,4400.0,36.5768,36.6238,36.5768,36.5956,4400.0
2005-09-28 12:00:00,38.96,38.99,38.95,38.98,1400.0,36.6144,36.6426,36.605,36.6332,1400.0
2005-09-28 12:05:00,38.99,39.01,38.99,39.01,2400.0,36.6426,36.6614,36.6426,36.6614,2400.0
2005-09-28 12:10:00,39.02,39.04,38.93,38.93,7800.0,36.6708,36.6896,36.5862,36.5862,7800.0
2005-09-28 12:15:00,38.94,38.95,38.9,38.95,1400.0,36.5956,36.605,36.558,36.605,1400.0
2005-09-28 12:20:00,38.93,38.93,38.9,38.91,1800.0,36.5862,36.5862,36.558,36.5674,1800.0
2005-09-28 12:25:00,38.94,38.97,38.94,38.97,2600.0,36.5956,36.6238,36.5956,36.6238,2600.0
2005-09-28 12:30:00,38.98,39.01,38.98,39.0,7000.0,36.6332,36.6614,36.6332,36.652,7000.0
2005-09-28 12:35:00,38.99,39.01,38.96,38.96,1800.0,36.6426,36.6614,36.6144,36.6144,1800.0
2005-09-28 12:40:00,38.97,38.99,38.97,38.99,1000.0,36.6238,36.6426,36.6238,36.6426,1000.0
2005-09-28 12:45:00,39.01,39.01,38.96,38.96,4000.0,36.6614,36.6614,36.6144,36.6144,4000.0
2005-09-28 12:50:00,38.99,38.99,38.98,38.98,400.0,36.6426,36.6426,36.6332,36.6332,400.0
2005-09-28 12:55:00,38.99,39.04,38.99,39.04,3000.0,36.6426,36.6896,36.6426,36.6896,3000.0
2005-09-28 13:00:00,39.05,39.07,39.0,39.02,5200.0,36.699,36.7178,36.652,36.6708,5200.0
2005-09-28 13:05:00,39.06,39.06,39.0,39.0,5600.0,36.7084,36.7084,36.652,36.652,5600.0
2005-09-28 13:10:00,39.0,39.02,39.0,39.0,7800.0,36.652,36.6708,36.652,36.652,7800.0
2005-09-28 13:15:00,39.0,39.04,39.0,39.04,2800.0,36.652,36.6896,36.652,36.6896,2800.0
2005-09-28 13:20:00,39.04,39.04,39.0,39.01,9400.0,36.6896,36.6896,36.652,36.6614,9400.0
2005-09-28 13:25:00,39.0,39.02,38.96,38.96,8400.0,36.652,36.6708,36.6144,36.6144,8400.0
2005-09-28 13:30:00,38.96,39.0,38.93,38.93,7000.0,36.6144,36.652,36.5862,36.5862,7000.0
2005-09-28 13:35:00,38.95,38.95,38.9,38.93,2600.0,36.605,36.605,36.558,36.5862,2600.0
2005-09-28 13:40:00,38.93,38.93,38.84,38.85,5800.0,36.5862,36.5862,36.5016,36.511,5800.0
2005-09-28 13:45:00,38.89,38.93,38.85,38.93,12800.0,36.5486,36.5862,36.511,36.5862,12800.0
2005-09-28 13:50:00,38.93,38.97,38.93,38.97,2000.0,36.5862,36.6238,36.5862,36.6238,2000.0
2005-09-28 13:55:00,38.99,39.02,38.95,39.02,10000.0,36.6426,36.6708,36.605,36.6708,10000.0
2005-09-28 14:00:00,39.01,39.1,39.01,39.08,6200.0,36.6614,36.746,36.6614,36.7272,6200.0
2005-09-28 14:05:00,39.07,39.12,39.06,39.1,4600.0,36.7178,36.7648,36.7084,36.746,4600.0
2005-09-28 14:10:00,39.08,39.11,39.07,39.07,10000.0,36.7272,36.7554,36.7178,36.7178,10000.0
2005-09-28 14:15:00,39.02,39.05,39.0,39.0,5400.0,36.6708,36.699,36.652,36.652,5400.0
2005-09-28 14:20:00,39.01,39.01,38.99,38.99,9200.0,36.6614,36.6614,36.6426,36.6426,9200.0
2005-09-28 14:25:00,39.04,39.04,38.98,38.99,5000.0,36.6896,36.6896,36.6332,36.6426,5000.0
2005-09-28 14:30:00,38.99,39.04,38.99,39.02,9200.0,36.6426,36.6896,36.6426,36.6708,9200.0
2005-09-28 14:35:00,39.02,39.04,39.01,39.04,9000.0,36.6708,36.6896,36.6614,36.6896,9000.0
2005-09-28 14:40:00,39.04,39.05,39.01,39.02,9000.0,36.6896,36.699,36.6614,36.6708,9000.0
2005-09-28 14:45:00,39.02,39.02,39.01,39.02,1000.0,36.6708,36.6708,36.6614,36.6708,1000.0
2005-09-28 14:50:00,39.02,39.06,39.02,39.04,13600.0,36.6708,36.7084,36.6708,36.6896,13600.0
2005-09-28 14:55:00,39.04,39.04,38.96,38.98,18200.0,36.6896,36.6896,36.6144,36.6332,18200.0
2005-09-28 15:00:00,38.99,39.03,38.99,39.01,15200.0,36.6426,36.6802,36.6426,36.6614,15200.0
2005-09-28 15:05:00,39.01,39.01,39.0,39.01,14400.0,36.6614,36.6614,36.652,36.6614,14400.0
2005-09-28 15:10:00,39.02,39.04,39.01,39.04,17200.0,36.6708,36.6896,36.6614,36.6896,17200.0
2005-09-28 15:15:00,39.02,39.02,38.99,39.01,17800.0,36.6708,36.6708,36.6426,36.6614,17800.0
2005-09-28 15:20:00,39.0,39.0,38.95,38.95,3200.0,36.652,36.652,36.605,36.605,3200.0
2005-09-28 15:25:00,38.96,39.01,38.95,39.01,30000.0,36.6144,36.6614,36.605,36.6614,30000.0
2005-09-28 15:30:00,39.01,39.01,38.99,39.0,10600.0,36.6614,36.6614,36.6426,36.652,10600.0
2005-09-28 15:35:00,39.0,39.02,39.0,39.02,12000.0,36.652,36.6708,36.652,36.6708,12000.0
2005-09-28 15:40:00,39.02,39.02,38.99,39.0,18000.0,36.6708,36.6708,36.6426,36.652,18000.0
2005-09-28 15:45:00,39.0,39.02,38.96,38.99,18800.0,36.652,36.6708,36.6144,36.6426,18800.0
2005-09-28 15:50:00,39.0,39.02,38.99,38.99,12800.0,36.652,36.6708,36.6426,36.6426,12800.0
2005-09-28 15:55:00,39.0,39.01,38.99,38.99,12600.0,36.652,36.6614,36.6426,36.6426,12600.0
2005-09-29 09:30:00,39.0,39.01,38.55,38.68,55800.0,36.652,36.6614,36.2291,36.3513,55800.0
2005-09-29 09:35:00,38.69,38.69,38.5,38.68,45200.0,36.3607,36.3607,36.1821,36.3513,45200.0
2005-09-29 09:40:00,38.63,38.77,38.63,38.77,23000.0,36.3043,36.4359,36.3043,36.4359,23000.0
2005-09-29 09:45:00,38.73,38.74,38.6,38.7,31600.0,36.3983,36.4077,36.2761,36.3701,31600.0
2005-09-29 09:50:00,38.65,38.68,38.63,38.63,1200.0,36.3231,36.3513,36.3043,36.3043,1200.0
2005-09-29 09:55:00,38.63,38.63,38.45,38.52,50800.0,36.3043,36.3043,36.1351,36.2009,50800.0
2005-09-29 10:00:00,38.49,38.58,38.47,38.5,19600.0,36.1727,36.2573,36.1539,36.1821,19600.0
2005-09-29 10:05:00,38.51,38.51,38.38,38.5,25200.0,36.1915,36.1915,36.0693,36.1821,25200.0
2005-09-29 10:10:00,38.5,38.52,38.49,38.52,13400.0,36.1821,36.2009,36.1727,36.2009,13400.0
2005-09-29 10:15:00,38.49,38.53,38.44,38.52,40800.0,36.1727,36.2103,36.1257,36.2009,40800.0
2005-09-29 10:20:00,38.51,38.56,38.5,38.51,22400.0,36.1915,36.2385,36.1821,36.1915,22400.0
2005-09-29 10:25:00,38.51,38.52,38.51,38.52,4000.0,36.1915,36.2009,36.1915,36.2009,4000.0
2005-09-29 10:30:00,38.52,38.52,38.38,38.44,58000.0,36.2009,36.2009,36.0693,36.1257,58000.0
2005-09-29 10:35:00,38.44,38.52,38.44,38.5,10000.0,36.1257,36.2009,36.1257,36.1821,10000.0
2005-09-29 10:40:00,38.52,38.55,38.43,38.43,20000.0,36.2009,36.2291,36.1163,36.1163,20000.0
2005-09-29 10:45:00,38.43,38.45,38.33,38.34,45800.0,36.1163,36.1351,36.0224,36.0318,45800.0
2005-09-29 10:50:00,38.36,38.5,38.36,38.48,30600.0,36.0505,36.1821,36.0505,36.1633,30600.0
2005-09-29 10:55:00,38.49,38.49,38.4,38.4,23400.0,36.1727,36.1727,36.0881,36.0881,23400.0
2005-09-29 11:00:00,38.4,38.49,38.4,38.48,13000.0,36.0881,36.1727,36.0881,36.1633,13000.0
2005-09-29 11:05:00,38.49,38.52,38.44,38.44,10600.0,36.1727,36.2009,36.1257,36.1257,10600.0
2005-09-29 11:10:00,38.4,38.44,38.39,38.4,9800.0,36.0881,36.1257,36.0787,36.0881,9800.0
2005-09-29 11:15:00,38.4,38.4,38.37,38.38,14000.0,36.0881,36.0881,36.0599,36.0693,14000.0
2005-09-29 11:20:00,38.38,38.4,38.35,38.37,14200.0,36.0693,36.0881,36.0411,36.0599,14200.0
2005-09-29 11:25:00,38.4,38.41,38.37,38.37,4800.0,36.0881,36.0975,36.0599,36.0599,4800.0
2005-09-29 11:30:00,38.37,38.38,38.34,38.34,11200.0,36.0599,36.0693,36.0318,36.0318,11200.0
2005-09-29 11:35:00,38.37,38.45,38.37,38.45,30600.0,36.0599,36.1351,36.0599,36.1351,30600.0
2005-09-29 11:40:00,38.45,38.49,38.43,38.43,30800.0,36.1351,36.1727,36.1163,36.1163,30800.0
2005-09-29 11:45:00,38.45,38.47,38.45,38.47,13600.0,36.1351,36.1539,36.1351,36.1539,13600.0
2005-09-29 11:50:00,38.47,38.6,38.47,38.6,16400.0,36.1539,36.2761,36.1539,36.2761,16400.0
2005-09-29 11:55:00,38.58,38.69,38.58,38.61,19800.0,36.2573,36.3607,36.2573,36.2855,19800.0
2005-09-29 12:00:00,38.62,38.62,38.62,38.62,5000.0,36.2949,36.2949,36.2949,36.2949,5000.0
2005-09-29 12:05:00,38.62,38.62,38.49,38.51,26200.0,36.2949,36.2949,36.1727,36.1915,26200.0
2005-09-29 12:10:00,38.5,38.52,38.49,38.49,13400.0,36.1821,36.2009,36.1727,36.1727,13400.0
2005-09-29 12:15:00,38.49,38.49,38.39,38.49,26400.0,36.1727,36.1727,36.0787,36.1727,26400.0
2005-09-29 12:20:00,38.49,38.49,38.41,38.41,4200.0,36.1727,36.1727,36.0975,36.0975,4200.0
2005-09-29 12:25:00,38.41,38.44,38.41,38.42,20200.0,36.0975,36.1257,36.0975,36.1069,20200.0
2005-09-29 12:30:00,38.42,38.47,38.42,38.46,5600.0,36.1069,36.1539,36.1069,36.1445,5600.0
2005-09-29 12:35:00,38.47,38.47,38.41,38.43,16400.0,36.1539,36.1539,36.0975,36.1163,16400.0
2005-09-29 12:40:00,38.41,38.46,38.4,38.46,20200.0,36.0975,36.1445,36.0881,36.1445,20200.0
2005-09-29 12:45:00,38.45,38.47,38.42,38.42,4400.0,36.1351,36.1539,36.1069,36.1069,4400.0
2005-09-29 12:50:00,38.42,38.48,38.42,38.47,8000.0,36.1069,36.1633,36.1069,36.1539,8000.0
2005-09-29 12:55:00,38.47,38.47,38.44,38.44,2200.0,36.1539,36.1539,36.1257,36.1257,2200.0
2005-09-29 13:00:00,38.46,38.5,38.46,38.5,16400.0,36.1445,36.1821,36.1445,36.1821,16400.0
2005-09-29 13:05:00,38.5,38.56,38.5,38.56,27200.0,36.1821,36.2385,36.1821,36.2385,27200.0
2005-09-29 13:10:00,38.55,38.55,38.49,38.49,11000.0,36.2291,36.2291,36.1727,36.1727,11000.0
2005-09-29 13:15:00,38.5,38.58,38.5,38.58,16000.0,36.1821,36.2573,36.1821,36.2573,16000.0
2005-09-29 13:20:00,38.58,38.58,38.58,38.58,3000.0,36.2573,36.2573,36.2573,36.2573,3000.0
2005-09-29 13:25:00,38.55,38.55,38.47,38.53,29400.0,36.2291,36.2291,36.1539,36.2103,29400.0
2005-09-29 13:30:00,38.52,38.53,38.52,38.52,9200.0,36.2009,36.2103,36.2009,36.2009,9200.0
2005-09-29 13:35:00,38.52,38.52,38.5,38.5,4600.0,36.2009,36.2009,36.1821,36.1821,4600.0
2005-09-29 13:40:00,38.5,38.52,38.5,38.52,14000.0,36.1821,36.2009,36.1821,36.2009,14000.0
2005-09-29 13:45:00,38.51,38.54,38.5,38.51,29800.0,36.1915,36.2197,36.1821,36.1915,29800.0
2005-09-29 13:50:00,38.52,38.52,38.52,38.52,17200.0,36.2009,36.2009,36.2009,36.2009,17200.0
2005-09-29 13:55:00,38.52,38.52,38.51,38.51,2000.0,36.2009,36.2009,36.1915,36.1915,2000.0
2005-09-29 14:00:00,38.51,38.56,38.48,38.56,56200.0,36.1915,36.2385,36.1633,36.2385,56200.0
2005-09-29 14:05:00,38.55,38.55,38.52,38.52,11600.0,36.2291,36.2291,36.2009,36.2009,11600.0
2005-09-29 14:10:00,38.52,38.52,38.52,38.52,14800.0,36.2009,36.2009,36.2009,36.2009,14800.0
2005-09-29 14:15:00,38.52,38.52,38.52,38.52,2800.0,36.2009,36.2009,36.2009,36.2009,2800.0
2005-09-29 14:20:00,38.52,38.54,38.5,38.54,27000.0,36.2009,36.2197,36.1821,36.2197,27000.0
2005-09-29 14:25:00,38.57,38.62,38.57,38.62,3400.0,36.2479,36.2949,36.2479,36.2949,3400.0
2005-09-29 14:30:00,38.62,38.64,38.61,38.61,19400.0,36.2949,36.3137,36.2855,36.2855,19400.0
2005-09-29 14:35:00,38.6,38.6,38.55,38.6,7000.0,36.2761,36.2761,36.2291,36.2761,7000.0
2005-09-29 14:40:00,38.57,38.59,38.55,38.57,6600.0,36.2479,36.2667,36.2291,36.2479,6600.0
2005-09-29 14:45:00,38.57,38.57,38.54,38.54,4200.0,36.2479,36.2479,36.2197,36.2197,4200.0
2005-09-29 14:50:00,38.52,38.53,38.52,38.52,14600.0,36.2009,36.2103,36.2009,36.2009,14600.0
2005-09-29 14:55:00,38.51,38.51,38.49,38.5,110000.0,36.1915,36.1915,36.1727,36.1821,110000.0
2005-09-29 15:00:00,38.5,38.54,38.5,38.51,43800.0,36.1821,36.2197,36.1821,36.1915,43800.0
2005-09-29 15:05:00,38.51,38.51,38.5,38.51,16800.0,36.1915,36.1915,36.1821,36.1915,16800.0
2005-09-29 15:10:00,38.52,38.57,38.52,38.56,3000.0,36.2009,36.2479,36.2009,36.2385,3000.0
2005-09-29 15:15:00,38.56,38.56,38.49,38.49,27400.0,36.2385,36.2385,36.1727,36.1727,27400.0
2005-09-29 15:20:00,38.48,38.5,38.48,38.5,15400.0,36.1633,36.1821,36.1633,36.1821,15400.0
2005-09-29 15:25:00,38.51,38.58,38.51,38.52,15000.0,36.1915,36.2573,36.1915,36.2009,15000.0
2005-09-29 15:30:00,38.57,38.57,38.52,38.52,4400.0,36.2479,36.2479,36.2009,36.2009,4400.0
2005-09-29 15:35:00,38.53,38.58,38.52,38.58,11600.0,36.2103,36.2573,36.2009,36.2573,11600.0
2005-09-29 15:40:00,38.58,38.59,38.52,38.52,12600.0,36.2573,36.2667,36.2009,36.2009,12600.0
2005-09-29 15:45:00,38.52,38.55,38.52,38.52,14600.0,36.2009,36.2291,36.2009,36.2009,14600.0
2005-09-29 15:50:00,38.52,38.52,38.49,38.52,32000.0,36.2009,36.2009,36.1727,36.2009,32000.0
2005-09-29 15:55:00,38.52,38.59,38.52,38.55,31000.0,36.2009,36.2667,36.2009,36.2291,31000.0
2005-09-30 09:30:00,38.58,38.58,38.58,38.58,13000.0,36.2573,36.2573,36.2573,36.2573,13000.0
2005-09-30 09:35:00,38.61,38.61,38.56,38.56,4800.0,36.2855,36.2855,36.2385,36.2385,4800.0
2005-09-30 09:40:00,38.56,38.59,38.56,38.58,3200.0,36.2385,36.2667,36.2385,36.2573,3200.0
2005-09-30 09:45:00,38.6,38.6,38.58,38.58,7800.0,36.2761,36.2761,36.2573,36.2573,7800.0
2005-09-30 09:50:00,38.58,38.58,38.47,38.57,20400.0,36.2573,36.2573,36.1539,36.2479,20400.0
2005-09-30 09:55:00,38.57,38.63,38.57,38.63,1600.0,36.2479,36.3043,36.2479,36.3043,1600.0
2005-09-30 10:00:00,38.68,38.68,38.65,38.65,2600.0,36.3513,36.3513,36.3231,36.3231,2600.0
2005-09-30 10:05:00,38.65,38.69,38.65,38.69,8400.0,36.3231,36.3607,36.3231,36.3607,8400.0
2005-09-30 10:10:00,38.68,38.68,38.55,38.65,22000.0,36.3513,36.3513,36.2291,36.3231,22000.0
2005-09-30 10:15:00,38.63,38.63,38.59,38.59,18600.0,36.3043,36.3043,36.2667,36.2667,18600.0
2005-09-30 10:20:00,38.61,38.62,38.6,38.62,6000.0,36.2855,36.2949,36.2761,36.2949,6000.0
2005-09-30 10:25:00,38.61,38.67,38.61,38.67,9800.0,36.2855,36.3419,36.2855,36.3419,9800.0
2005-09-30 10:30:00,38.65,38.65,38.63,38.65,3200.0,36.3231,36.3231,36.3043,36.3231,3200.0
2005-09-30 10:35:00,38.65,38.7,38.64,38.7,8800.0,36.3231,36.3701,36.3137,36.3701,8800.0
2005-09-30 10:40:00,38.7,38.75,38.69,38.72,12400.0,36.3701,36.4171,36.3607,36.3889,12400.0
2005-09-30 10:45:00,38.74,38.75,38.74,38.74,12200.0,36.4077,36.4171,36.4077,36.4077,12200.0
2005-09-30 10:50:00,38.74,38.81,38.74,38.79,10000.0,36.4077,36.4735,36.4077,36.4547,10000.0
2005-09-30 10:55:00,38.79,38.89,38.79,38.89,4800.0,36.4547,36.5486,36.4547,36.5486,4800.0
2005-09-30 11:00:00,38.89,38.89,38.85,38.85,3600.0,36.5486,36.5486,36.511,36.511,3600.0
2005-09-30 11:05:00,38.85,38.87,38.85,38.86,7400.0,36.511,36.5298,36.511,36.5204,7400.0
2005-09-30 11:10:00,38.87,38.88,38.85,38.85,6400.0,36.5298,36.5392,36.511,36.511,6400.0
2005-09-30 11:15:00,38.87,38.88,38.86,38.87,22600.0,36.5298,36.5392,36.5204,36.5298,22600.0
2005-09-30 11:20:00,38.88,38.88,38.87,38.88,1200.0,36.5392,36.5392,36.5298,36.5392,1200.0
2005-09-30 11:25:00,38.88,38.91,38.87,38.91,5000.0,36.5392,36.5674,36.5298,36.5674,5000.0
2005-09-30 11:30:00,38.88,38.94,38.88,38.94,5800.0,36.5392,36.5956,36.5392,36.5956,5800.0
2005-09-30 11:35:00,38.95,38.98,38.91,38.91,10600.0,36.605,36.6332,36.5674,36.5674,10600.0
2005-09-30 11:40:00,38.91,38.94,38.9,38.9,1600.0,36.5674,36.5956,36.558,36.558,1600.0
2005-09-30 11:45:00,38.92,38.92,38.88,38.88,3200.0,36.5768,36.5768,36.5392,36.5392,3200.0
2005-09-30 11:50:00,38.92,38.92,38.85,38.88,7400.0,36.5768,36.5768,36.511,36.5392,7400.0
2005-09-30 11:55:00,38.87,38.87,38.86,38.86,3800.0,36.5298,36.5298,36.5204,36.5204,3800.0
2005-09-30 12:00:00,38.86,38.86,38.78,38.78,5800.0,36.5204,36.5204,36.4453,36.4453,5800.0
2005-09-30 12:05:00,38.77,38.77,38.74,38.75,10600.0,36.4359,36.4359,36.4077,36.4171,10600.0
2005-09-30 12:10:00,38.75,38.75,38.73,38.75,16000.0,36.4171,36.4171,36.3983,36.4171,16000.0
2005-09-30 12:15:00,38.74,38.75,38.74,38.74,4200.0,36.4077,36.4171,36.4077,36.4077,4200.0
2005-09-30 12:20:00,38.74,38.75,38.71,38.71,2000.0,36.4077,36.4171,36.3795,36.3795,2000.0
2005-09-30 12:25:00,38.7,38.74,38.7,38.74,6000.0,36.3701,36.4077,36.3701,36.4077,6000.0
2005-09-30 12:30:00,38.74,38.74,38.7,38.71,2800.0,36.4077,36.4077,36.3701,36.3795,2800.0
2005-09-30 12:35:00,38.71,38.79,38.71,38.79,11800.0,36.3795,36.4547,36.3795,36.4547,11800.0
2005-09-30 12:40:00,38.78,38.78,38.72,38.72,2800.0,36.4453,36.4453,36.3889,36.3889,2800.0
2005-09-30 12:45:00,38.72,38.74,38.7,38.74,3400.0,36.3889,36.4077,36.3701,36.4077,3400.0
2005-09-30 12:50:00,38.74,38.74,38.74,38.74,2400.0,36.4077,36.4077,36.4077,36.4077,2400.0
2005-09-30 12:55:00,38.74,38.74,38.74,38.74,5800.0,36.4077,36.4077,36.4077,36.4077,5800.0
2005-09-30 13:00:00,38.74,38.74,38.73,38.74,1400.0,36.4077,36.4077,36.3983,36.4077,1400.0
2005-09-30 13:05:00,38.74,38.75,38.74,38.74,10000.0,36.4077,36.4171,36.4077,36.4077,10000.0
2005-09-30 13:10:00,38.74,38.81,38.74,38.8,10600.0,36.4077,36.4735,36.4077,36.4641,10600.0
2005-09-30 13:15:00,38.77,38.8,38.77,38.79,2200.0,36.4359,36.4641,36.4359,36.4547,2200.0
2005-09-30 13:20:00,38.77,38.79,38.77,38.79,600.0,36.4359,36.4547,36.4359,36.4547,600.0
2005-09-30 13:25:00,38.77,38.78,38.76,38.78,1600.0,36.4359,36.4453,36.4265,36.4453,1600.0
2005-09-30 13:30:00,38.79,38.79,38.77,38.77,5000.0,36.4547,36.4547,36.4359,36.4359,5000.0
2005-09-30 13:35:00,38.78,38.78,38.77,38.77,1600.0,36.4453,36.4453,36.4359,36.4359,1600.0
2005-09-30 13:40:00,38.74,38.74,38.73,38.73,5600.0,36.4077,36.4077,36.3983,36.3983,5600.0
2005-09-30 13:45:00,38.7,38.74,38.7,38.74,4000.0,36.3701,36.4077,36.3701,36.4077,4000.0
2005-09-30 13:50:00,38.74,38.75,38.73,38.75,5000.0,36.4077,36.4171,36.3983,36.4171,5000.0
2005-09-30 13:55:00,38.74,38.74,38.74,38.74,800.0,36.4077,36.4077,36.4077,36.4077,800.0
2005-09-30 14:00:00,38.74,38.74,38.74,38.74,2800.0,36.4077,36.4077,36.4077,36.4077,2800.0
2005-09-30 14:05:00,38.74,38.74,38.71,38.71,4400.0,36.4077,36.4077,36.3795,36.3795,4400.0
2005-09-30 14:10:00,38.74,38.74,38.72,38.74,25400.0,36.4077,36.4077,36.3889,36.4077,25400.0
2005-09-30 14:15:00,38.73,38.75,38.72,38.75,23600.0,36.3983,36.4171,36.3889,36.4171,23600.0
2005-09-30 14:20:00,38.75,38.75,38.7,38.72,9400.0,36.4171,36.4171,36.3701,36.3889,9400.0
2005-09-30 14:25:00,38.72,38.76,38.72,38.74,38600.0,36.3889,36.4265,36.3889,36.4077,38600.0
2005-09-30 14:30:00,38.74,38.77,38.74,38.77,3800.0,36.4077,36.4359,36.4077,36.4359,3800.0
2005-09-30 14:35:00,38.77,38.81,38.77,38.81,4000.0,36.4359,36.4735,36.4359,36.4735,4000.0
2005-09-30 14:40:00,38.8,38.83,38.79,38.83,11400.0,36.4641,36.4923,36.4547,36.4923,11400.0
2005-09-30 14:45:00,38.83,38.86,38.83,38.83,8000.0,36.4923,36.5204,36.4923,36.4923,8000.0
2005-09-30 14:50:00,38.82,38.82,38.72,38.74,20800.0,36.4829,36.4829,36.3889,36.4077,20800.0
2005-09-30 14:55:00,38.74,38.8,38.74,38.79,9800.0,36.4077,36.4641,36.4077,36.4547,9800.0
2005-09-30 15:00:00,38.8,38.85,38.77,38.83,10000.0,36.4641,36.511,36.4359,36.4923,10000.0
2005-09-30 15:05:00,38.84,38.9,38.83,38.9,7800.0,36.5016,36.558,36.4923,36.558,7800.0
2005-09-30 15:10:00,38.88,38.88,38.83,38.83,7800.0,36.5392,36.5392,36.4923,36.4923,7800.0
2005-09-30 15:15:00,38.84,38.84,38.81,38.81,7800.0,36.5016,36.5016,36.4735,36.4735,7800.0
2005-09-30 15:20:00,38.81,38.82,38.8,38.82,10800.0,36.4735,36.4829,36.4641,36.4829,10800.0
2005-09-30 15:25:00,38.82,38.82,38.81,38.81,5600.0,36.4829,36.4829,36.4735,36.4735,5600.0
2005-09-30 15:30:00,38.82,38.85,38.81,38.85,25800.0,36.4829,36.511,36.4735,36.511,25800.0
2005-09-30 15:35:00,38.88,38.88,38.81,38.81,9600.0,36.5392,36.5392,36.4735,36.4735,9600.0
2005-09-30 15:40:00,38.81,38.81,38.78,38.79,4200.0,36.4735,36.4735,36.4453,36.4547,4200.0
2005-09-30 15:45:00,38.79,38.81,38.78,38.81,10800.0,36.4547,36.4735,36.4453,36.4735,10800.0
2005-09-30 15:50:00,38.81,38.87,38.8,38.87,11800.0,36.4735,36.5298,36.4641,36.5298,11800.0
2005-09-30 15:55:00,38.86,38.88,38.85,38.86,11800.0,36.5204,36.5392,36.511,36.5204,11800.0
2005-10-03 09:30:00,38.86,38.86,38.71,38.71,11000.0,36.5204,36.5204,36.3795,36.3795,11000.0
2005-10-03 09:35:00,38.71,38.83,38.71,38.83,18600.0,36.3795,36.4923,36.3795,36.4923,18600.0
2005-10-03 09:40:00,38.83,38.93,38.81,38.93,12400.0,36.4923,36.5862,36.4735,36.5862,12400.0
2005-10-03 09:45:00,38.93,39.05,38.87,38.99,39400.0,36.5862,36.699,36.5298,36.6426,39400.0
2005-10-03 09:50:00,38.99,39.06,38.96,38.97,31400.0,36.6426,36.7084,36.6144,36.6238,31400.0
2005-10-03 09:55:00,38.97,39.06,38.87,39.06,31800.0,36.6238,36.7084,36.5298,36.7084,31800.0
2005-10-03 10:00:00,39.06,39.13,38.96,39.03,37800.0,36.7084,36.7742,36.6144,36.6802,37800.0
2005-10-03 10:05:00,39.03,39.15,39.03,39.08,20400.0,36.6802,36.793,36.6802,36.7272,20400.0
2005-10-03 10:10:00,39.03,39.13,39.0,39.09,20400.0,36.6802,36.7742,36.652,36.7366,20400.0
2005-10-03 10:15:00,39.09,39.12,39.08,39.09,2200.0,36.7366,36.7648,36.7272,36.7366,2200.0
2005-10-03 10:20:00,39.08,39.13,39.08,39.13,9800.0,36.7272,36.7742,36.7272,36.7742,9800.0
2005-10-03 10:25:00,39.14,39.41,39.14,39.35,43200.0,36.7836,37.0373,36.7836,36.9809,43200.0
2005-10-03 10:30:00,39.38,39.49,39.35,39.38,15400.0,37.0091,37.1125,36.9809,37.0091,15400.0
2005-10-03 10:35:00,39.36,39.5,39.36,39.5,19200.0,36.9903,37.1219,36.9903,37.1219,19200.0
2005-10-03 10:40:00,39.5,39.76,39.5,39.58,31200.0,37.1219,37.3663,37.1219,37.1971,31200.0
2005-10-03 10:45:00,39.58,39.77,39.58,39.76,12600.0,37.1971,37.3757,37.1971,37.3663,12600.0
2005-10-03 10:50:00,39.75,39.76,39.6,39.67,17400.0,37.3569,37.3663,37.2159,37.2817,17400.0
2005-10-03 10:55:00,39.65,39.69,39.65,39.69,2600.0,37.2629,37.3005,37.2629,37.3005,2600.0
2005-10-03 11:00:00,39.69,39.73,39.63,39.7,26600.0,37.3005,37.3381,37.2441,37.3099,26600.0
2005-10-03 11:05:00,39.7,39.74,39.62,39.66,14000.0,37.3099,37.3475,37.2347,37.2723,14000.0
2005-10-03 11:10:00,39.66,39.69,39.63,39.64,7200.0,37.2723,37.3005,37.2441,37.2535,7200.0
2005-10-03 11:15:00,39.64,39.67,39.64,39.67,4400.0,37.2535,37.2817,37.2535,37.2817,4400.0
2005-10-03 11:20:00,39.63,39.63,39.46,39.46,14400.0,37.2441,37.2441,37.0843,37.0843,14400.0
2005-10-03 11:25:00,39.46,39.58,39.43,39.57,14800.0,37.0843,37.1971,37.0561,37.1877,14800.0
2005-10-03 11:30:00,39.56,39.58,39.55,39.58,4600.0,37.1783,37.1971,37.1689,37.1971,4600.0
2005-10-03 11:35:00,39.58,39.62,39.56,39.62,5600.0,37.1971,37.2347,37.1783,37.2347,5600.0
2005-10-03 11:40:00,39.6,39.6,39.44,39.49,6800.0,37.2159,37.2159,37.0655,37.1125,6800.0
2005-10-03 11:45:00,39.49,39.49,39.47,39.49,7400.0,37.1125,37.1125,37.0937,37.1125,7400.0
2005-10-03 11:50:00,39.5,39.52,39.47,39.52,6600.0,37.1219,37.1407,37.0937,37.1407,6600.0
2005-10-03 11:55:00,39.52,39.54,39.47,39.54,14200.0,37.1407,37.1595,37.0937,37.1595,14200.0
2005-10-03 12:00:00,39.56,39.61,39.54,39.59,3200.0,37.1783,37.2253,37.1595,37.2065,3200.0
2005-10-03 12:05:00,39.59,39.61,39.56,39.56,4800.0,37.2065,37.2253,37.1783,37.1783,4800.0
2005-10-03 12:10:00,39.59,39.59,39.55,39.59,4200.0,37.2065,37.2065,37.1689,37.2065,4200.0
2005-10-03 12:15:00,39.58,39.58,39.53,39.56,5600.0,37.1971,37.1971,37.1501,37.1783,5600.0
2005-10-03 12:20:00,39.56,39.6,39.49,39.6,11400.0,37.1783,37.2159,37.1125,37.2159,11400.0
2005-10-03 12:25:00,39.61,39.76,39.6,39.68,23000.0,37.2253,37.3663,37.2159,37.2911,23000.0
2005-10-03 12:30:00,39.68,39.75,39.65,39.73,6000.0,37.2911,37.3569,37.2629,37.3381,6000.0
2005-10-03 12:35:00,39.7,39.72,39.6,39.6,4800.0,37.3099,37.3287,37.2159,37.2159,4800.0
2005-10-03 12:40:00,39.58,39.66,39.58,39.66,4000.0,37.1971,37.2723,37.1971,37.2723,4000.0
2005-10-03 12:45:00,39.66,39.66,39.63,39.63,4400.0,37.2723,37.2723,37.2441,37.2441,4400.0
2005-10-03 12:50:00,39.63,39.63,39.55,39.58,4400.0,37.2441,37.2441,37.1689,37.1971,4400.0
2005-10-03 12:55:00,39.55,39.55,39.49,39.49,5600.0,37.1689,37.1689,37.1125,37.1125,5600.0
2005-10-03 13:00:00,39.5,39.51,39.47,39.47,9200.0,37.1219,37.1313,37.0937,37.0937,9200.0
2005-10-03 13:05:00,39.48,39.62,39.45,39.6,21000.0,37.1031,37.2347,37.0749,37.2159,21000.0
2005-10-03 13:10:00,39.62,39.62,39.54,39.59,13400.0,37.2347,37.2347,37.1595,37.2065,13400.0
2005-10-03 13:15:00,39.6,39.7,39.6,39.6,16600.0,37.2159,37.3099,37.2159,37.2159,16600.0
2005-10-03 13:20:00,39.58,39.68,39.57,39.58,8600.0,37.1971,37.2911,37.1877,37.1971,8600.0
2005-10-03 13:25:00,39.59,39.64,39.59,39.59,11200.0,37.2065,37.2535,37.2065,37.2065,11200.0
2005-10-03 13:30:00,39.61,39.66,39.52,39.66,15400.0,37.2253,37.2723,37.1407,37.2723,15400.0
2005-10-03 13:35:00,39.66,39.67,39.45,39.52,39400.0,37.2723,37.2817,37.0749,37.1407,39400.0
2005-10-03 13:40:00,39.52,39.61,39.52,39.55,11400.0,37.1407,37.2253,37.1407,37.1689,11400.0
2005-10-03 13:45:00,39.57,39.63,39.57,39.6,5800.0,37.1877,37.2441,37.1877,37.2159,5800.0
2005-10-03 13:50:00,39.62,39.62,39.6,39.6,4800.0,37.2347,37.2347,37.2159,37.2159,4800.0
2005-10-03 13:55:00,39.6,39.68,39.6,39.68,9400.0,37.2159,37.2911,37.2159,37.2911,9400.0
2005-10-03 14:00:00,39.68,39.74,39.68,39.74,15600.0,37.2911,37.3475,37.2911,37.3475,15600.0
2005-10-03 14:05:00,39.74,39.9,39.74,39.9,20200.0,37.3475,37.4978,37.3475,37.4978,20200.0
2005-10-03 14:10:00,39.88,39.95,39.85,39.9,12200.0,37.479,37.5448,37.4508,37.4978,12200.0
2005-10-03 14:15:00,39.93,39.98,39.93,39.97,9000.0,37.526,37.573,37.526,37.5636,9000.0
2005-10-03 14:20:00,39.98,40.06,39.85,39.85,32200.0,37.573,37.6482,37.4508,37.4508,32200.0
2005-10-03 14:25:00,39.88,40.06,39.87,40.05,26000.0,37.479,37.6482,37.4696,37.6388,26000.0
2005-10-03 14:30:00,40.05,40.15,40.0,40.07,22400.0,37.6388,37.7328,37.5918,37.6576,22400.0
2005-10-03 14:35:00,40.08,40.24,40.08,40.23,11000.0,37.667,37.8174,37.667,37.808,11000.0
2005-10-03 14:40:00,40.21,40.24,40.13,40.2,20400.0,37.7892,37.8174,37.714,37.7798,20400.0
2005-10-03 14:45:00,40.23,40.49,40.22,40.49,23600.0,37.808,38.0523,37.7986,38.0523,23600.0
2005-10-03 14:50:00,40.49,40.52,40.16,40.17,32800.0,38.0523,38.0805,37.7422,37.7516,32800.0
2005-10-03 14:55:00,40.15,40.35,40.15,40.23,16200.0,37.7328,37.9207,37.7328,37.808,16200.0
2005-10-03 15:00:00,40.24,40.24,40.17,40.17,6000.0,37.8174,37.8174,37.7516,37.7516,6000.0
2005-10-03 15:05:00,40.17,40.24,40.17,40.24,14000.0,37.7516,37.8174,37.7516,37.8174,14000.0
2005-10-03 15:10:00,40.24,40.4,40.23,40.35,38800.0,37.8174,37.9677,37.808,37.9207,38800.0
2005-10-03 15:15:00,40.36,40.37,40.3,40.31,16200.0,37.9301,37.9395,37.8737,37.8831,16200.0
2005-10-03 15:20:00,40.32,40.35,40.31,40.31,21800.0,37.8925,37.9207,37.8831,37.8831,21800.0
2005-10-03 15:25:00,40.31,40.31,40.29,40.29,20200.0,37.8831,37.8831,37.8644,37.8644,20200.0
2005-10-03 15:30:00,40.29,40.31,40.27,40.27,31400.0,37.8644,37.8831,37.8456,37.8456,31400.0
2005-10-03 15:35:00,40.28,40.29,40.26,40.26,38400.0,37.855,37.8644,37.8362,37.8362,38400.0
2005-10-03 15:40:00,40.26,40.26,40.24,40.26,32800.0,37.8362,37.8362,37.8174,37.8362,32800.0
2005-10-03 15:45:00,40.26,40.27,40.25,40.25,34600.0,37.8362,37.8456,37.8268,37.8268,34600.0
2005-10-03 15:50:00,40.26,40.35,40.25,40.34,52800.0,37.8362,37.9207,37.8268,37.9113,52800.0
2005-10-03 15:55:00,40.34,40.35,40.33,40.35,49400.0,37.9113,37.9207,37.9019,37.9207,49400.0
2005-10-04 09:30:00,40.38,40.38,40.38,40.38,0.0,37.9489,37.9489,37.9489,37.9489,0.0
2005-10-04 09:35:00,40.85,40.88,40.84,40.88,68000.0,38.3906,38.4188,38.3812,38.4188,68000.0
2005-10-04 09:40:00,40.88,41.37,40.85,41.37,98600.0,38.4188,38.8793,38.3906,38.8793,98600.0
2005-10-04 09:45:00,41.38,41.88,41.37,41.88,97000.0,38.8887,39.3586,38.8793,39.3586,97000.0
2005-10-04 09:50:00,41.88,42.07,41.66,41.9,86800.0,39.3586,39.5372,39.1519,39.3774,86800.0
2005-10-04 09:55:00,41.9,41.99,41.67,41.73,112400.0,39.3774,39.462,39.1613,39.2177,112400.0
2005-10-04 10:00:00,41.74,41.85,41.51,41.51,95200.0,39.2271,39.3304,39.0109,39.0109,95200.0
2005-10-04 10:05:00,41.51,41.6,41.49,41.5,79800.0,39.0109,39.0955,38.9921,39.0015,79800.0
2005-10-04 10:10:00,41.5,41.65,41.5,41.65,76200.0,39.0015,39.1425,39.0015,39.1425,76200.0
2005-10-04 10:15:00,41.65,41.69,41.45,41.45,62200.0,39.1425,39.1801,38.9545,38.9545,62200.0
2005-10-04 10:20:00,41.45,41.52,41.42,41.52,111600.0,38.9545,39.0203,38.9263,39.0203,111600.0
2005-10-04 10:25:00,41.52,41.66,41.45,41.49,39800.0,39.0203,39.1519,38.9545,38.9921,39800.0
2005-10-04 10:30:00,41.49,41.57,41.45,41.49,95000.0,38.9921,39.0673,38.9545,38.9921,95000.0
2005-10-04 10:35:00,41.49,41.5,41.45,41.5,50200.0,38.9921,39.0015,38.9545,39.0015,50200.0
2005-10-04 10:40:00,41.49,41.5,41.49,41.49,21200.0,38.9921,39.0015,38.9921,38.9921,21200.0
2005-10-04 10:45:00,41.49,41.49,41.49,41.49,28400.0,38.9921,38.9921,38.9921,38.9921,28400.0
2005-10-04 10:50:00,41.49,41.49,41.46,41.48,40400.0,38.9921,38.9921,38.9639,38.9827,40400.0
2005-10-04 10:55:00,41.48,41.48,41.43,41.48,37200.0,38.9827,38.9827,38.9357,38.9827,37200.0
2005-10-04 11:00:00,41.48,41.48,41.44,41.45,29600.0,38.9827,38.9827,38.9451,38.9545,29600.0
2005-10-04 11:05:00,41.45,41.47,41.37,41.47,35800.0,38.9545,38.9733,38.8793,38.9733,35800.0
2005-10-04 11:10:00,41.45,41.46,41.43,41.44,8800.0,38.9545,38.9639,38.9357,38.9451,8800.0
2005-10-04 11:15:00,41.44,41.44,41.38,41.38,20400.0,38.9451,38.9451,38.8887,38.8887,20400.0
2005-10-04 11:20:00,41.4,41.45,41.27,41.33,24600.0,38.9075,38.9545,38.7854,38.8417,24600.0
2005-10-04 11:25:00,41.33,41.43,41.3,41.42,51400.0,38.8417,38.9357,38.8135,38.9263,51400.0
2005-10-04 11:30:00,41.41,41.45,41.33,41.33,41800.0,38.9169,38.9545,38.8417,38.8417,41800.0
2005-10-04 11:35:00,41.32,41.33,41.26,41.28,12400.0,38.8323,38.8417,38.776,38.7947,12400.0
2005-10-04 11:40:00,41.29,41.31,41.21,41.31,42600.0,38.8041,38.8229,38.729,38.8229,42600.0
2005-10-04 11:45:00,41.31,41.31,41.27,41.27,131600.0,38.8229,38.8229,38.7854,38.7854,131600.0
2005-10-04 11:50:00,41.27,41.3,41.27,41.29,16000.0,38.7854,38.8135,38.7854,38.8041,16000.0
2005-10-04 11:55:00,41.29,41.3,41.26,41.3,16400.0,38.8041,38.8135,38.776,38.8135,16400.0
2005-10-04 12:00:00,41.3,41.3,41.27,41.27,14000.0,38.8135,38.8135,38.7854,38.7854,14000.0
2005-10-04 12:05:00,41.27,41.27,41.23,41.24,8600.0,38.7854,38.7854,38.7478,38.7572,8600.0
2005-10-04 12:10:00,41.24,41.26,41.21,41.23,10200.0,38.7572,38.776,38.729,38.7478,10200.0
2005-10-04 12:15:00,41.23,41.24,41.22,41.24,11800.0,38.7478,38.7572,38.7384,38.7572,11800.0
2005-10-04 12:20:00,41.24,41.25,41.2,41.22,21200.0,38.7572,38.7666,38.7196,38.7384,21200.0
2005-10-04 12:25:00,41.22,41.23,41.17,41.17,10000.0,38.7384,38.7478,38.6914,38.6914,10000.0
2005-10-04 12:30:00,41.17,41.17,41.13,41.13,43600.0,38.6914,38.6914,38.6538,38.6538,43600.0
2005-10-04 12:35:00,41.13,41.13,41.05,41.05,13200.0,38.6538,38.6538,38.5786,38.5786,13200.0
2005-10-04 12:40:00,41.06,41.1,41.0,41.05,29000.0,38.588,38.6256,38.5316,38.5786,29000.0
2005-10-04 12:45:00,41.05,41.1,41.0,41.07,22600.0,38.5786,38.6256,38.5316,38.5974,22600.0
2005-10-04 12:50:00,41.07,41.1,41.04,41.05,21200.0,38.5974,38.6256,38.5692,38.5786,21200.0
2005-10-04 12:55:00,41.06,41.1,41.04,41.07,5400.0,38.588,38.6256,38.5692,38.5974,5400.0
2005-10-04 13:00:00,41.05,41.11,41.05,41.11,43600.0,38.5786,38.635,38.5786,38.635,43600.0
2005-10-04 13:05:00,41.12,41.16,41.1,41.11,36600.0,38.6444,38.682,38.6256,38.635,36600.0
2005-10-04 13:10:00,41.1,41.13,41.06,41.13,13800.0,38.6256,38.6538,38.588,38.6538,13800.0
2005-10-04 13:15:00,41.13,41.13,41.09,41.1,14600.0,38.6538,38.6538,38.6162,38.6256,14600.0
2005-10-04 13:20:00,41.09,41.09,41.01,41.01,27400.0,38.6162,38.6162,38.541,38.541,27400.0
2005-10-04 13:25:00,41.02,41.03,41.01,41.01,5200.0,38.5504,38.5598,38.541,38.541,5200.0
2005-10-04 13:30:00,41.0,41.0,40.91,40.93,11400.0,38.5316,38.5316,38.447,38.4658,11400.0
2005-10-04 13:35:00,40.93,41.04,40.93,40.99,21600.0,38.4658,38.5692,38.4658,38.5222,21600.0
2005-10-04 13:40:00,40.99,40.99,40.95,40.98,9600.0,38.5222,38.5222,38.4846,38.5128,9600.0
2005-10-04 13:45:00,40.97,40.97,40.96,40.96,6400.0,38.5034,38.5034,38.494,38.494,6400.0
2005-10-04 13:50:00,40.96,40.98,40.96,40.98,16000.0,38.494,38.5128,38.494,38.5128,16000.0
2005-10-04 13:55:00,40.97,40.97,40.95,40.95,8400.0,38.5034,38.5034,38.4846,38.4846,8400.0
2005-10-04 14:00:00,40.96,40.99,40.96,40.99,5400.0,38.494,38.5222,38.494,38.5222,5400.0
2005-10-04 14:05:00,40.99,41.05,40.98,41.05,21200.0,38.5222,38.5786,38.5128,38.5786,21200.0
2005-10-04 14:10:00,41.05,41.05,40.99,40.99,9000.0,38.5786,38.5786,38.5222,38.5222,9000.0
2005-10-04 14:15:00,40.98,41.03,40.95,40.96,25800.0,38.5128,38.5598,38.4846,38.494,25800.0
2005-10-04 14:20:00,40.97,40.97,40.95,40.95,4200.0,38.5034,38.5034,38.4846,38.4846,4200.0
2005-10-04 14:25:00,40.96,40.98,40.88,40.93,16000.0,38.494,38.5128,38.4188,38.4658,16000.0
2005-10-04 14:30:00,40.92,40.99,40.92,40.99,19400.0,38.4564,38.5222,38.4564,38.5222,19400.0
2005-10-04 14:35:00,40.96,40.99,40.93,40.99,14200.0,38.494,38.5222,38.4658,38.5222,14200.0
2005-10-04 14:40:00,40.99,41.0,40.97,40.99,12000.0,38.5222,38.5316,38.5034,38.5222,12000.0
2005-10-04 14:45:00,40.99,40.99,40.97,40.98,8400.0,38.5222,38.5222,38.5034,38.5128,8400.0
2005-10-04 14:50:00,40.98,41.04,40.95,40.95,10200.0,38.5128,38.5692,38.4846,38.4846,10200.0
2005-10-04 14:55:00,40.98,40.98,40.76,40.76,19600.0,38.5128,38.5128,38.3061,38.3061,19600.0
2005-10-04 15:00:00,40.72,40.85,40.72,40.8,16800.0,38.2685,38.3906,38.2685,38.3436,16800.0
2005-10-04 15:05:00,40.8,40.81,40.6,40.62,35200.0,38.3436,38.353,38.1557,38.1745,35200.0
2005-10-04 15:10:00,40.61,40.69,40.55,40.55,13400.0,38.1651,38.2403,38.1087,38.1087,13400.0
2005-10-04 15:15:00,40.56,40.56,40.35,40.39,41000.0,38.1181,38.1181,37.9207,37.9583,41000.0
2005-10-04 15:20:00,40.37,40.39,40.33,40.35,13200.0,37.9395,37.9583,37.9019,37.9207,13200.0
2005-10-04 15:25:00,40.33,40.46,40.3,40.45,20600.0,37.9019,38.0241,37.8737,38.0147,20600.0
2005-10-04 15:30:00,40.44,40.54,40.43,40.49,59800.0,38.0053,38.0993,37.9959,38.0523,59800.0
2005-10-04 15:35:00,40.49,40.53,40.45,40.45,22000.0,38.0523,38.0899,38.0147,38.0147,22000.0
2005-10-04 15:40:00,40.46,40.46,40.41,40.41,20600.0,38.0241,38.0241,37.9771,37.9771,20600.0
2005-10-04 15:45:00,40.42,40.43,40.35,40.43,47000.0,37.9865,37.9959,37.9207,37.9959,47000.0
2005-10-04 15:50:00,40.43,40.44,40.4,40.4,51200.0,37.9959,38.0053,37.9677,37.9677,51200.0
2005-10-04 15:55:00,40.4,40.4,40.29,40.38,30200.0,37.9677,37.9677,37.8644,37.9489,30200.0
2005-10-05 09:30:00,40.44,40.44,40.28,40.35,16800.0,38.0053,38.0053,37.855,37.9207,16800.0
2005-10-05 09:35:00,40.34,40.34,40.15,40.22,11600.0,37.9113,37.9113,37.7328,37.7986,11600.0
2005-10-05 09:40:00,40.21,40.24,40.17,40.24,7000.0,37.7892,37.8174,37.7516,37.8174,7000.0
2005-10-05 09:45:00,40.24,40.25,40.18,40.22,21800.0,37.8174,37.8268,37.761,37.7986,21800.0
2005-10-05 09:50:00,40.21,40.24,40.16,40.24,18200.0,37.7892,37.8174,37.7422,37.8174,18200.0
2005-10-05 09:55:00,40.23,40.23,40.2,40.2,8600.0,37.808,37.808,37.7798,37.7798,8600.0
2005-10-05 10:00:00,40.22,40.24,40.18,40.18,14200.0,37.7986,37.8174,37.761,37.761,14200.0
2005-10-05 10:05:00,40.15,40.15,40.09,40.1,12400.0,37.7328,37.7328,37.6764,37.6858,12400.0
2005-10-05 10:10:00,40.1,40.1,39.91,39.96,19400.0,37.6858,37.6858,37.5072,37.5542,19400.0
2005-10-05 10:15:00,39.92,40.1,39.92,40.09,18800.0,37.5166,37.6858,37.5166,37.6764,18800.0
2005-10-05 10:20:00,40.09,40.09,39.98,39.99,6200.0,37.6764,37.6764,37.573,37.5824,6200.0
2005-10-05 10:25:00,40.02,40.02,39.92,39.92,1600.0,37.6106,37.6106,37.5166,37.5166,1600.0
2005-10-05 10:30:00,39.91,39.95,39.91,39.93,10200.0,37.5072,37.5448,37.5072,37.526,10200.0
2005-10-05 10:35:00,39.92,40.08,39.92,40.05,18000.0,37.5166,37.667,37.5166,37.6388,18000.0
2005-10-05 10:40:00,40.05,40.08,40.02,40.04,12800.0,37.6388,37.667,37.6106,37.6294,12800.0
2005-10-05 10:45:00,40.05,40.16,40.05,40.13,12800.0,37.6388,37.7422,37.6388,37.714,12800.0
2005-10-05 10:50:00,40.15,40.16,40.1,40.1,7800.0,37.7328,37.7422,37.6858,37.6858,7800.0
2005-10-05 10:55:00,40.12,40.13,40.05,40.06,7600.0,37.7046,37.714,37.6388,37.6482,7600.0
2005-10-05 11:00:00,40.06,40.1,40.04,40.05,55400.0,37.6482,37.6858,37.6294,37.6388,55400.0
2005-10-05 11:05:00,40.04,40.05,40.03,40.05,5600.0,37.6294,37.6388,37.62,37.6388,5600.0
2005-10-05 11:10:00,40.05,40.08,40.05,40.08,8200.0,37.6388,37.667,37.6388,37.667,8200.0
2005-10-05 11:15:00,40.1,40.12,39.97,39.98,64600.0,37.6858,37.7046,37.5636,37.573,64600.0
2005-10-05 11:20:00,39.98,39.98,39.92,39.92,10600.0,37.573,37.573,37.5166,37.5166,10600.0
2005-10-05 11:25:00,39.84,39.84,39.75,39.81,17000.0,37.4414,37.4414,37.3569,37.4132,17000.0
2005-10-05 11:30:00,39.81,39.9,39.81,39.87,9000.0,37.4132,37.4978,37.4132,37.4696,9000.0
2005-10-05 11:35:00,39.87,39.9,39.87,39.9,18400.0,37.4696,37.4978,37.4696,37.4978,18400.0
2005-10-05 11:40:00,39.88,39.9,39.88,39.9,5400.0,37.479,37.4978,37.479,37.4978,5400.0
2005-10-05 11:45:00,39.9,39.9,39.79,39.8,43200.0,37.4978,37.4978,37.3945,37.4039,43200.0
2005-10-05 11:50:00,39.74,39.75,39.72,39.72,3000.0,37.3475,37.3569,37.3287,37.3287,3000.0
2005-10-05 11:55:00,39.73,39.74,39.7,39.74,3800.0,37.3381,37.3475,37.3099,37.3475,3800.0
2005-10-05 12:00:00,39.74,39.77,39.71,39.73,5800.0,37.3475,37.3757,37.3193,37.3381,5800.0
2005-10-05 12:05:00,39.74,39.76,39.73,39.74,6800.0,37.3475,37.3663,37.3381,37.3475,6800.0
2005-10-05 12:10:00,39.76,39.8,39.76,39.8,3400.0,37.3663,37.4039,37.3663,37.4039,3400.0
2005-10-05 12:15:00,39.81,39.81,39.72,39.72,5800.0,37.4132,37.4132,37.3287,37.3287,5800.0
2005-10-05 12:20:00,39.72,39.72,39.66,39.68,7800.0,37.3287,37.3287,37.2723,37.2911,7800.0
2005-10-05 12:25:00,39.67,39.69,39.67,39.69,8600.0,37.2817,37.3005,37.2817,37.3005,8600.0
2005-10-05 12:30:00,39.7,39.8,39.65,39.65,24800.0,37.3099,37.4039,37.2629,37.2629,24800.0
2005-10-05 12:35:00,39.64,39.77,39.64,39.73,10600.0,37.2535,37.3757,37.2535,37.3381,10600.0
2005-10-05 12:40:00,39.74,39.75,39.73,39.73,5000.0,37.3475,37.3569,37.3381,37.3381,5000.0
2005-10-05 12:45:00,39.68,39.71,39.68,39.71,8800.0,37.2911,37.3193,37.2911,37.3193,8800.0
2005-10-05 12:50:00,39.71,39.76,39.69,39.7,6400.0,37.3193,37.3663,37.3005,37.3099,6400.0
2005-10-05 12:55:00,39.7,39.72,39.69,39.71,6600.0,37.3099,37.3287,37.3005,37.3193,6600.0
2005-10-05 13:00:00,39.71,39.74,39.7,39.7,7400.0,37.3193,37.3475,37.3099,37.3099,7400.0
2005-10-05 13:05:00,39.7,39.71,39.69,39.71,3200.0,37.3099,37.3193,37.3005,37.3193,3200.0
2005-10-05 13:10:00,39.71,39.71,39.7,39.7,3800.0,37.3193,37.3193,37.3099,37.3099,3800.0
2005-10-05 13:15:00,39.69,39.74,39.69,39.74,7200.0,37.3005,37.3475,37.3005,37.3475,7200.0
2005-10-05 13:20:00,39.75,39.75,39.74,39.74,6800.0,37.3569,37.3569,37.3475,37.3475,6800.0
2005-10-05 13:25:00,39.75,39.75,39.72,39.73,11200.0,37.3569,37.3569,37.3287,37.3381,11200.0
2005-10-05 13:30:00,39.73,39.73,39.7,39.7,10000.0,37.3381,37.3381,37.3099,37.3099,10000.0
2005-10-05 13:35:00,39.7,39.72,39.69,39.69,7000.0,37.3099,37.3287,37.3005,37.3005,7000.0
2005-10-05 13:40:00,39.69,39.7,39.68,39.7,11600.0,37.3005,37.3099,37.2911,37.3099,11600.0
2005-10-05 13:45:00,39.7,39.7,39.68,39.69,2200.0,37.3099,37.3099,37.2911,37.3005,2200.0
2005-10-05 13:50:00,39.69,39.69,39.68,39.69,4200.0,37.3005,37.3005,37.2911,37.3005,4200.0
2005-10-05 13:55:00,39.7,39.7,39.68,39.68,5600.0,37.3099,37.3099,37.2911,37.2911,5600.0
2005-10-05 14:00:00,39.69,39.7,39.68,39.68,8200.0,37.3005,37.3099,37.2911,37.2911,8200.0
2005-10-05 14:05:00,39.68,39.69,39.68,39.69,2000.0,37.2911,37.3005,37.2911,37.3005,2000.0
2005-10-05 14:10:00,39.69,39.74,39.69,39.74,16200.0,37.3005,37.3475,37.3005,37.3475,16200.0
2005-10-05 14:15:00,39.72,39.73,39.68,39.68,4800.0,37.3287,37.3381,37.2911,37.2911,4800.0
2005-10-05 14:20:00,39.68,39.69,39.63,39.64,4400.0,37.2911,37.3005,37.2441,37.2535,4400.0
2005-10-05 14:25:00,39.64,39.67,39.63,39.65,3000.0,37.2535,37.2817,37.2441,37.2629,3000.0
2005-10-05 14:30:00,39.65,39.66,39.64,39.64,2800.0,37.2629,37.2723,37.2535,37.2535,2800.0
2005-10-05 14:35:00,39.63,39.63,39.6,39.6,3200.0,37.2441,37.2441,37.2159,37.2159,3200.0
2005-10-05 14:40:00,39.58,39.58,39.48,39.49,19400.0,37.1971,37.1971,37.1031,37.1125,19400.0
2005-10-05 14:45:00,39.49,39.55,39.47,39.48,35200.0,37.1125,37.1689,37.0937,37.1031,35200.0
2005-10-05 14:50:00,39.49,39.5,39.42,39.43,11800.0,37.1125,37.1219,37.0467,37.0561,11800.0
2005-10-05 14:55:00,39.44,39.49,39.44,39.49,6000.0,37.0655,37.1125,37.0655,37.1125,6000.0
2005-10-05 15:00:00,39.49,39.5,39.49,39.49,6200.0,37.1125,37.1219,37.1125,37.1125,6200.0
2005-10-05 15:05:00,39.49,39.49,39.43,39.43,4800.0,37.1125,37.1125,37.0561,37.0561,4800.0
2005-10-05 15:10:00,39.44,39.46,39.44,39.46,5800.0,37.0655,37.0843,37.0655,37.0843,5800.0
2005-10-05 15:15:00,39.45,39.46,39.44,39.44,2800.0,37.0749,37.0843,37.0655,37.0655,2800.0
2005-10-05 15:20:00,39.42,39.42,39.36,39.37,6000.0,37.0467,37.0467,36.9903,36.9997,6000.0
2005-10-05 15:25:00,39.37,39.44,39.37,39.44,7000.0,36.9997,37.0655,36.9997,37.0655,7000.0
2005-10-05 15:30:00,39.44,39.44,39.38,39.4,15000.0,37.0655,37.0655,37.0091,37.0279,15000.0
2005-10-05 15:35:00,39.4,39.45,39.4,39.4,12600.0,37.0279,37.0749,37.0279,37.0279,12600.0
2005-10-05 15:40:00,39.4,39.4,39.38,39.38,6200.0,37.0279,37.0279,37.0091,37.0091,6200.0
2005-10-05 15:45:00,39.38,39.38,39.34,39.34,8000.0,37.0091,37.0091,36.9715,36.9715,8000.0
2005-10-05 15:50:00,39.34,39.34,39.31,39.31,12000.0,36.9715,36.9715,36.9434,36.9434,12000.0
2005-10-05 15:55:00,39.32,39.32,39.28,39.28,11000.0,36.9528,36.9528,36.9152,36.9152,11000.0
2005-10-06 09:30:00,39.25,39.28,39.23,39.23,19600.0,36.887,36.9152,36.8682,36.8682,19600.0
2005-10-06 09:35:00,39.23,39.32,39.2,39.29,36800.0,36.8682,36.9528,36.84,36.9246,36800.0
2005-10-06 09:40:00,39.32,39.41,39.32,39.41,15200.0,36.9528,37.0373,36.9528,37.0373,15200.0
2005-10-06 09:45:00,39.41,39.41,39.29,39.29,78600.0,37.0373,37.0373,36.9246,36.9246,78600.0
2005-10-06 09:50:00,39.29,39.33,39.25,39.33,18400.0,36.9246,36.9621,36.887,36.9621,18400.0
2005-10-06 09:55:00,39.34,39.43,39.34,39.43,15600.0,36.9715,37.0561,36.9715,37.0561,15600.0
2005-10-06 10:00:00,39.43,39.43,39.32,39.34,17800.0,37.0561,37.0561,36.9528,36.9715,17800.0
2005-10-06 10:05:00,39.34,39.34,39.24,39.27,9400.0,36.9715,36.9715,36.8776,36.9058,9400.0
2005-10-06 10:10:00,39.23,39.24,39.15,39.24,17800.0,36.8682,36.8776,36.793,36.8776,17800.0
2005-10-06 10:15:00,39.24,39.37,39.23,39.29,36600.0,36.8776,36.9997,36.8682,36.9246,36600.0
2005-10-06 10:20:00,39.27,39.27,39.2,39.21,40800.0,36.9058,36.9058,36.84,36.8494,40800.0
2005-10-06 10:25:00,39.21,39.27,39.2,39.27,12800.0,36.8494,36.9058,36.84,36.9058,12800.0
2005-10-06 10:30:00,39.26,39.31,39.25,39.31,14200.0,36.8964,36.9434,36.887,36.9434,14200.0
2005-10-06 10:35:00,39.31,39.42,39.31,39.42,4400.0,36.9434,37.0467,36.9434,37.0467,4400.0
2005-10-06 10:40:00,39.39,39.39,39.33,39.35,13200.0,37.0185,37.0185,36.9621,36.9809,13200.0
2005-10-06 10:45:00,39.35,39.35,39.33,39.34,5200.0,36.9809,36.9809,36.9621,36.9715,5200.0
2005-10-06 10:50:00,39.35,39.51,39.34,39.48,17400.0,36.9809,37.1313,36.9715,37.1031,17400.0
2005-10-06 10:55:00,39.49,39.51,39.47,39.47,7800.0,37.1125,37.1313,37.0937,37.0937,7800.0
2005-10-06 11:00:00,39.48,39.56,39.47,39.55,33400.0,37.1031,37.1783,37.0937,37.1689,33400.0
2005-10-06 11:05:00,39.54,39.56,39.51,39.55,9600.0,37.1595,37.1783,37.1313,37.1689,9600.0
2005-10-06 11:10:00,39.56,39.57,39.52,39.52,13200.0,37.1783,37.1877,37.1407,37.1407,13200.0
2005-10-06 11:15:00,39.55,39.55,39.52,39.52,5400.0,37.1689,37.1689,37.1407,37.1407,5400.0
2005-10-06 11:20:00,39.52,39.54,39.48,39.54,5000.0,37.1407,37.1595,37.1031,37.1595,5000.0
2005-10-06 11:25:00,39.54,39.54,39.46,39.49,4000.0,37.1595,37.1595,37.0843,37.1125,4000.0
2005-10-06 11:30:00,39.48,39.64,39.45,39.64,10200.0,37.1031,37.2535,37.0749,37.2535,10200.0
2005-10-06 11:35:00,39.65,39.7,39.63,39.69,5200.0,37.2629,37.3099,37.2441,37.3005,5200.0
2005-10-06 11:40:00,39.69,39.7,39.69,39.7,1800.0,37.3005,37.3099,37.3005,37.3099,1800.0
2005-10-06 11:45:00,39.7,39.7,39.69,39.69,400.0,37.3099,37.3099,37.3005,37.3005,400.0
2005-10-06 11:50:00,39.69,39.71,39.69,39.7,4800.0,37.3005,37.3193,37.3005,37.3099,4800.0
2005-10-06 11:55:00,39.7,39.73,39.7,39.73,3800.0,37.3099,37.3381,37.3099,37.3381,3800.0
2005-10-06 12:00:00,39.74,39.74,39.68,39.69,4000.0,37.3475,37.3475,37.2911,37.3005,4000.0
2005-10-06 12:05:00,39.71,39.71,39.69,39.71,3800.0,37.3193,37.3193,37.3005,37.3193,3800.0
2005-10-06 12:10:00,39.73,39.78,39.73,39.76,5600.0,37.3381,37.3851,37.3381,37.3663,5600.0
2005-10-06 12:15:00,39.77,39.79,39.76,39.79,5600.0,37.3757,37.3945,37.3663,37.3945,5600.0
2005-10-06 12:20:00,39.79,39.87,39.79,39.85,10400.0,37.3945,37.4696,37.3945,37.4508,10400.0
2005-10-06 12:25:00,39.87,39.87,39.69,39.69,18800.0,37.4696,37.4696,37.3005,37.3005,18800.0
2005-10-06 12:30:00,39.73,39.73,39.63,39.63,6000.0,37.3381,37.3381,37.2441,37.2441,6000.0
2005-10-06 12:35:00,39.63,39.67,39.59,39.65,7600.0,37.2441,37.2817,37.2065,37.2629,7600.0
2005-10-06 12:40:00,39.65,39.71,39.65,39.71,6200.0,37.2629,37.3193,37.2629,37.3193,6200.0
2005-10-06 12:45:00,39.71,39.79,39.7,39.79,11000.0,37.3193,37.3945,37.3099,37.3945,11000.0
2005-10-06 12:50:00,39.79,39.79,39.7,39.7,6600.0,37.3945,37.3945,37.3099,37.3099,6600.0
2005-10-06 12:55:00,39.7,39.73,39.7,39.73,2400.0,37.3099,37.3381,37.3099,37.3381,2400.0
2005-10-06 13:00:00,39.74,39.8,39.71,39.8,3200.0,37.3475,37.4039,37.3193,37.4039,3200.0
2005-10-06 13:05:00,39.81,39.81,39.79,39.8,1000.0,37.4132,37.4132,37.3945,37.4039,1000.0
2005-10-06 13:10:00,39.8,39.84,39.77,39.84,2000.0,37.4039,37.4414,37.3757,37.4414,2000.0
2005-10-06 13:15:00,39.85,39.95,39.85,39.93,11400.0,37.4508,37.5448,37.4508,37.526,11400.0
2005-10-06 13:20:00,39.94,40.06,39.94,40.05,7400.0,37.5354,37.6482,37.5354,37.6388,7400.0
2005-10-06 13:25:00,39.99,39.99,39.87,39.98,22000.0,37.5824,37.5824,37.4696,37.573,22000.0
2005-10-06 13:30:00,39.95,39.95,39.88,39.89,13000.0,37.5448,37.5448,37.479,37.4884,13000.0
2005-10-06 13:35:00,39.9,39.9,39.87,39.87,25000.0,37.4978,37.4978,37.4696,37.4696,25000.0
2005-10-06 13:40:00,39.87,39.87,39.85,39.85,21600.0,37.4696,37.4696,37.4508,37.4508,21600.0
2005-10-06 13:45:00,39.85,39.85,39.84,39.85,15400.0,37.4508,37.4508,37.4414,37.4508,15400.0
2005-10-06 13:50:00,39.85,39.85,39.76,39.77,19800.0,37.4508,37.4508,37.3663,37.3757,19800.0
2005-10-06 13:55:00,39.76,39.77,39.66,39.68,69000.0,37.3663,37.3757,37.2723,37.2911,69000.0
2005-10-06 14:00:00,39.68,39.7,39.63,39.65,16200.0,37.2911,37.3099,37.2441,37.2629,16200.0
2005-10-06 14:05:00,39.65,39.65,39.65,39.65,9800.0,37.2629,37.2629,37.2629,37.2629,9800.0
2005-10-06 14:10:00,39.65,39.65,39.62,39.62,13800.0,37.2629,37.2629,37.2347,37.2347,13800.0
2005-10-06 14:15:00,39.62,39.62,39.49,39.5,39000.0,37.2347,37.2347,37.1125,37.1219,39000.0
2005-10-06 14:20:00,39.49,39.52,39.49,39.52,100200.0,37.1125,37.1407,37.1125,37.1407,100200.0
2005-10-06 14:25:00,39.52,39.52,39.47,39.47,61600.0,37.1407,37.1407,37.0937,37.0937,61600.0
2005-10-06 14:30:00,39.47,39.49,39.42,39.49,23000.0,37.0937,37.1125,37.0467,37.1125,23000.0
2005-10-06 14:35:00,39.49,39.49,39.4,39.44,12600.0,37.1125,37.1125,37.0279,37.0655,12600.0
2005-10-06 14:40:00,39.44,39.46,39.42,39.46,6600.0,37.0655,37.0843,37.0467,37.0843,6600.0
2005-10-06 14:45:00,39.43,39.43,39.38,39.43,17200.0,37.0561,37.0561,37.0091,37.0561,17200.0
2005-10-06 14:50:00,39.4,39.41,39.39,39.4,10000.0,37.0279,37.0373,37.0185,37.0279,10000.0
2005-10-06 14:55:00,39.4,39.43,39.4,39.42,28400.0,37.0279,37.0561,37.0279,37.0467,28400.0
2005-10-06 15:00:00,39.42,39.45,39.41,39.45,15800.0,37.0467,37.0749,37.0373,37.0749,15800.0
2005-10-06 15:05:00,39.45,39.49,39.43,39.43,36800.0,37.0749,37.1125,37.0561,37.0561,36800.0
2005-10-06 15:10:00,39.44,39.45,39.42,39.45,29800.0,37.0655,37.0749,37.0467,37.0749,29800.0
2005-10-06 15:15:00,39.45,39.45,39.35,39.35,35400.0,37.0749,37.0749,36.9809,36.9809,35400.0
2005-10-06 15:20:00,39.35,39.38,39.35,39.38,57800.0,36.9809,37.0091,36.9809,37.0091,57800.0
2005-10-06 15:25:00,39.38,39.4,39.36,39.4,22000.0,37.0091,37.0279,36.9903,37.0279,22000.0
2005-10-06 15:30:00,39.4,39.4,39.38,39.4,16200.0,37.0279,37.0279,37.0091,37.0279,16200.0
2005-10-06 15:35:00,39.4,39.4,39.38,39.4,6600.0,37.0279,37.0279,37.0091,37.0279,6600.0
2005-10-06 15:40:00,39.4,39.45,39.4,39.45,25000.0,37.0279,37.0749,37.0279,37.0749,25000.0
2005-10-06 15:45:00,39.45,39.49,39.45,39.47,52400.0,37.0749,37.1125,37.0749,37.0937,52400.0
2005-10-06 15:50:00,39.49,39.5,39.48,39.5,60200.0,37.1125,37.1219,37.1031,37.1219,60200.0
2005-10-06 15:55:00,39.49,39.5,39.49,39.5,44800.0,37.1125,37.1219,37.1125,37.1219,44800.0
2005-10-07 09:30:00,39.38,39.51,39.38,39.51,26200.0,37.0091,37.1313,37.0091,37.1313,26200.0
2005-10-07 09:35:00,39.53,39.56,39.53,39.56,39200.0,37.1501,37.1783,37.1501,37.1783,39200.0
2005-10-07 09:40:00,39.56,39.65,39.55,39.62,48800.0,37.1783,37.2629,37.1689,37.2347,48800.0
2005-10-07 09:45:00,39.62,39.79,39.62,39.79,19000.0,37.2347,37.3945,37.2347,37.3945,19000.0
2005-10-07 09:50:00,39.78,39.82,39.78,39.82,4800.0,37.3851,37.4226,37.3851,37.4226,4800.0
2005-10-07 09:55:00,39.82,39.83,39.78,39.82,21800.0,37.4226,37.432,37.3851,37.4226,21800.0
2005-10-07 10:00:00,39.83,39.84,39.82,39.84,4400.0,37.432,37.4414,37.4226,37.4414,4400.0
2005-10-07 10:05:00,39.84,39.9,39.84,39.85,13800.0,37.4414,37.4978,37.4414,37.4508,13800.0
2005-10-07 10:10:00,39.85,39.98,39.84,39.97,16400.0,37.4508,37.573,37.4414,37.5636,16400.0
2005-10-07 10:15:00,39.97,39.98,39.97,39.97,4200.0,37.5636,37.573,37.5636,37.5636,4200.0
2005-10-07 10:20:00,39.97,39.98,39.8,39.85,20000.0,37.5636,37.573,37.4039,37.4508,20000.0
2005-10-07 10:25:00,39.85,39.93,39.83,39.92,6800.0,37.4508,37.526,37.432,37.5166,6800.0
2005-10-07 10:30:00,39.92,39.92,39.88,39.88,8800.0,37.5166,37.5166,37.479,37.479,8800.0
2005-10-07 10:35:00,39.89,39.92,39.89,39.89,4000.0,37.4884,37.5166,37.4884,37.4884,4000.0
2005-10-07 10:40:00,39.88,39.88,39.85,39.85,9800.0,37.479,37.479,37.4508,37.4508,9800.0
2005-10-07 10:45:00,39.84,39.84,39.8,39.8,8800.0,37.4414,37.4414,37.4039,37.4039,8800.0
2005-10-07 10:50:00,39.82,39.88,39.82,39.88,17600.0,37.4226,37.479,37.4226,37.479,17600.0
2005-10-07 10:55:00,39.9,39.98,39.9,39.98,8000.0,37.4978,37.573,37.4978,37.573,8000.0
2005-10-07 11:00:00,39.98,39.98,39.9,39.9,6200.0,37.573,37.573,37.4978,37.4978,6200.0
2005-10-07 11:05:00,39.9,39.94,39.84,39.84,13800.0,37.4978,37.5354,37.4414,37.4414,13800.0
2005-10-07 11:10:00,39.83,39.9,39.83,39.87,11800.0,37.432,37.4978,37.432,37.4696,11800.0
2005-10-07 11:15:00,39.87,39.9,39.87,39.88,8600.0,37.4696,37.4978,37.4696,37.479,8600.0
2005-10-07 11:20:00,39.9,39.95,39.9,39.95,6200.0,37.4978,37.5448,37.4978,37.5448,6200.0
2005-10-07 11:25:00,39.95,39.97,39.9,39.92,6000.0,37.5448,37.5636,37.4978,37.5166,6000.0
2005-10-07 11:30:00,39.91,39.92,39.91,39.92,1000.0,37.5072,37.5166,37.5072,37.5166,1000.0
2005-10-07 11:35:00,39.91,39.91,39.83,39.83,7000.0,37.5072,37.5072,37.432,37.432,7000.0
2005-10-07 11:40:00,39.82,39.82,39.79,39.79,7200.0,37.4226,37.4226,37.3945,37.3945,7200.0
2005-10-07 11:45:00,39.79,39.79,39.73,39.73,12000.0,37.3945,37.3945,37.3381,37.3381,12000.0
2005-10-07 11:50:00,39.73,39.86,39.73,39.85,11000.0,37.3381,37.4602,37.3381,37.4508,11000.0
2005-10-07 11:55:00,39.85,39.87,39.81,39.84,13600.0,37.4508,37.4696,37.4132,37.4414,13600.0
2005-10-07 12:00:00,39.84,39.84,39.8,39.82,7800.0,37.4414,37.4414,37.4039,37.4226,7800.0
2005-10-07 12:05:00,39.82,39.87,39.79,39.85,4800.0,37.4226,37.4696,37.3945,37.4508,4800.0
2005-10-07 12:10:00,39.84,39.87,39.84,39.87,2200.0,37.4414,37.4696,37.4414,37.4696,2200.0
2005-10-07 12:15:00,39.85,39.87,39.85,39.87,2800.0,37.4508,37.4696,37.4508,37.4696,2800.0
2005-10-07 12:20:00,39.87,39.87,39.85,39.85,2600.0,37.4696,37.4696,37.4508,37.4508,2600.0
2005-10-07 12:25:00,39.85,39.87,39.85,39.86,2600.0,37.4508,37.4696,37.4508,37.4602,2600.0
2005-10-07 12:30:00,39.85,39.85,39.85,39.85,600.0,37.4508,37.4508,37.4508,37.4508,600.0
2005-10-07 12:35:00,39.85,39.85,39.84,39.85,3400.0,37.4508,37.4508,37.4414,37.4508,3400.0
2005-10-07 12:40:00,39.85,39.88,39.85,39.87,5600.0,37.4508,37.479,37.4508,37.4696,5600.0
2005-10-07 12:45:00,39.87,39.88,39.86,39.88,4400.0,37.4696,37.479,37.4602,37.479,4400.0
2005-10-07 12:50:00,39.88,39.88,39.87,39.88,2000.0,37.479,37.479,37.4696,37.479,2000.0
2005-10-07 12:55:00,39.88,39.88,39.87,39.87,1800.0,37.479,37.479,37.4696,37.4696,1800.0
2005-10-07 13:00:00,39.87,39.88,39.85,39.88,3600.0,37.4696,37.479,37.4508,37.479,3600.0
2005-10-07 13:05:00,39.87,39.95,39.87,39.95,2400.0,37.4696,37.5448,37.4696,37.5448,2400.0
2005-10-07 13:10:00,39.95,39.98,39.91,39.91,4400.0,37.5448,37.573,37.5072,37.5072,4400.0
2005-10-07 13:15:00,39.92,39.92,39.88,39.9,2800.0,37.5166,37.5166,37.479,37.4978,2800.0
2005-10-07 13:20:00,39.91,39.94,39.89,39.94,4600.0,37.5072,37.5354,37.4884,37.5354,4600.0
2005-10-07 13:25:00,39.94,39.99,39.94,39.99,4000.0,37.5354,37.5824,37.5354,37.5824,4000.0
2005-10-07 13:30:00,39.95,39.98,39.95,39.97,3800.0,37.5448,37.573,37.5448,37.5636,3800.0
2005-10-07 13:35:00,39.96,39.96,39.95,39.95,1400.0,37.5542,37.5542,37.5448,37.5448,1400.0
2005-10-07 13:40:00,39.96,39.98,39.95,39.98,9200.0,37.5542,37.573,37.5448,37.573,9200.0
2005-10-07 13:45:00,39.97,39.99,39.97,39.99,2200.0,37.5636,37.5824,37.5636,37.5824,2200.0
2005-10-07 13:50:00,39.99,39.99,39.96,39.96,10000.0,37.5824,37.5824,37.5542,37.5542,10000.0
2005-10-07 13:55:00,39.97,39.97,39.95,39.95,600.0,37.5636,37.5636,37.5448,37.5448,600.0
2005-10-07 14:00:00,39.97,39.97,39.96,39.96,5600.0,37.5636,37.5636,37.5542,37.5542,5600.0
2005-10-07 14:05:00,39.97,39.97,39.9,39.91,6600.0,37.5636,37.5636,37.4978,37.5072,6600.0
2005-10-07 14:10:00,39.92,39.94,39.91,39.94,9800.0,37.5166,37.5354,37.5072,37.5354,9800.0
2005-10-07 14:15:00,39.94,39.99,39.94,39.98,7000.0,37.5354,37.5824,37.5354,37.573,7000.0
2005-10-07 14:20:00,39.97,39.97,39.92,39.94,8000.0,37.5636,37.5636,37.5166,37.5354,8000.0
2005-10-07 14:25:00,39.94,39.94,39.9,39.94,9800.0,37.5354,37.5354,37.4978,37.5354,9800.0
2005-10-07 14:30:00,39.94,39.97,39.93,39.97,13600.0,37.5354,37.5636,37.526,37.5636,13600.0
2005-10-07 14:35:00,39.97,40.0,39.97,39.99,21000.0,37.5636,37.5918,37.5636,37.5824,21000.0
2005-10-07 14:40:00,39.99,40.0,39.99,39.99,8400.0,37.5824,37.5918,37.5824,37.5824,8400.0
2005-10-07 14:45:00,39.98,39.99,39.97,39.97,2000.0,37.573,37.5824,37.5636,37.5636,2000.0
2005-10-07 14:50:00,39.97,40.0,39.97,39.98,7400.0,37.5636,37.5918,37.5636,37.573,7400.0
2005-10-07 14:55:00,39.97,39.99,39.96,39.96,12600.0,37.5636,37.5824,37.5542,37.5542,12600.0
2005-10-07 15:00:00,39.96,39.96,39.91,39.91,11200.0,37.5542,37.5542,37.5072,37.5072,11200.0
2005-10-07 15:05:00,39.91,39.99,39.9,39.96,25000.0,37.5072,37.5824,37.4978,37.5542,25000.0
2005-10-07 15:10:00,39.99,39.99,39.98,39.98,15800.0,37.5824,37.5824,37.573,37.573,15800.0
2005-10-07 15:15:00,39.98,40.0,39.98,39.98,29200.0,37.573,37.5918,37.573,37.573,29200.0
2005-10-07 15:20:00,39.98,39.99,39.95,39.97,16200.0,37.573,37.5824,37.5448,37.5636,16200.0
2005-10-07 15:25:00,39.97,39.99,39.97,39.99,22400.0,37.5636,37.5824,37.5636,37.5824,22400.0
2005-10-07 15:30:00,39.99,40.0,39.99,39.99,19600.0,37.5824,37.5918,37.5824,37.5824,19600.0
2005-10-07 15:35:00,39.99,40.0,39.99,39.99,17200.0,37.5824,37.5918,37.5824,37.5824,17200.0
2005-10-07 15:40:00,39.99,40.05,39.99,40.05,63200.0,37.5824,37.6388,37.5824,37.6388,63200.0
2005-10-07 15:45:00,40.05,40.05,39.95,40.01,45800.0,37.6388,37.6388,37.5448,37.6012,45800.0
2005-10-07 15:50:00,40.02,40.05,39.97,39.99,54600.0,37.6106,37.6388,37.5636,37.5824,54600.0
2005-10-07 15:55:00,40.0,40.02,39.99,40.01,58600.0,37.5918,37.6106,37.5824,37.6012,58600.0
2005-10-10 09:30:00,40.01,40.02,39.93,39.93,43400.0,37.6012,37.6106,37.526,37.526,43400.0
2005-10-10 09:35:00,39.88,39.97,39.83,39.97,8200.0,37.479,37.5636,37.432,37.5636,8200.0
2005-10-10 09:40:00,39.94,40.24,39.94,40.19,17400.0,37.5354,37.8174,37.5354,37.7704,17400.0
2005-10-10 09:45:00,40.21,40.3,40.16,40.17,16000.0,37.7892,37.8737,37.7422,37.7516,16000.0
2005-10-10 09:50:00,40.17,40.17,40.1,40.1,4000.0,37.7516,37.7516,37.6858,37.6858,4000.0
2005-10-10 09:55:00,40.13,40.13,40.12,40.12,1000.0,37.714,37.714,37.7046,37.7046,1000.0
2005-10-10 10:00:00,40.12,40.12,40.01,40.02,7600.0,37.7046,37.7046,37.6012,37.6106,7600.0
2005-10-10 10:05:00,40.01,40.04,40.01,40.03,4800.0,37.6012,37.6294,37.6012,37.62,4800.0
2005-10-10 10:10:00,40.03,40.1,40.02,40.08,9600.0,37.62,37.6858,37.6106,37.667,9600.0
2005-10-10 10:15:00,40.15,40.18,40.13,40.18,3600.0,37.7328,37.761,37.714,37.761,3600.0
2005-10-10 10:20:00,40.2,40.33,40.2,40.32,6800.0,37.7798,37.9019,37.7798,37.8925,6800.0
2005-10-10 10:25:00,40.27,40.28,40.25,40.25,5000.0,37.8456,37.855,37.8268,37.8268,5000.0
2005-10-10 10:30:00,40.25,40.28,40.24,40.27,6000.0,37.8268,37.855,37.8174,37.8456,6000.0
2005-10-10 10:35:00,40.26,40.27,40.25,40.26,8000.0,37.8362,37.8456,37.8268,37.8362,8000.0
2005-10-10 10:40:00,40.25,40.29,40.25,40.29,4000.0,37.8268,37.8644,37.8268,37.8644,4000.0
2005-10-10 10:45:00,40.32,40.33,40.26,40.32,10200.0,37.8925,37.9019,37.8362,37.8925,10200.0
2005-10-10 10:50:00,40.33,40.41,40.33,40.38,12800.0,37.9019,37.9771,37.9019,37.9489,12800.0
2005-10-10 10:55:00,40.38,40.41,40.38,40.41,6000.0,37.9489,37.9771,37.9489,37.9771,6000.0
2005-10-10 11:00:00,40.42,40.6,40.42,40.55,20200.0,37.9865,38.1557,37.9865,38.1087,20200.0
2005-10-10 11:05:00,40.55,40.6,40.55,40.6,7000.0,38.1087,38.1557,38.1087,38.1557,7000.0
2005-10-10 11:10:00,40.6,40.64,40.59,40.59,110800.0,38.1557,38.1933,38.1463,38.1463,110800.0
2005-10-10 11:15:00,40.6,40.65,40.59,40.59,27200.0,38.1557,38.2027,38.1463,38.1463,27200.0
2005-10-10 11:20:00,40.59,40.63,40.58,40.63,7000.0,38.1463,38.1839,38.1369,38.1839,7000.0
2005-10-10 11:25:00,40.63,40.7,40.63,40.69,10800.0,38.1839,38.2497,38.1839,38.2403,10800.0
2005-10-10 11:30:00,40.7,40.74,40.67,40.72,17600.0,38.2497,38.2873,38.2215,38.2685,17600.0
2005-10-10 11:35:00,40.72,40.81,40.71,40.81,12800.0,38.2685,38.353,38.2591,38.353,12800.0
2005-10-10 11:40:00,40.79,40.8,40.74,40.74,17600.0,38.3342,38.3436,38.2873,38.2873,17600.0
2005-10-10 11:45:00,40.73,40.73,40.72,40.72,6200.0,38.2779,38.2779,38.2685,38.2685,6200.0
2005-10-10 11:50:00,40.71,40.88,40.71,40.88,10000.0,38.2591,38.4188,38.2591,38.4188,10000.0
2005-10-10 11:55:00,40.85,40.96,40.85,40.96,7800.0,38.3906,38.494,38.3906,38.494,7800.0
2005-10-10 12:00:00,40.98,40.99,40.9,40.99,21200.0,38.5128,38.5222,38.4376,38.5222,21200.0
2005-10-10 12:05:00,40.99,41.04,40.95,40.96,11000.0,38.5222,38.5692,38.4846,38.494,11000.0
2005-10-10 12:10:00,40.96,40.96,40.91,40.92,5800.0,38.494,38.494,38.447,38.4564,5800.0
2005-10-10 12:15:00,40.91,41.04,40.91,40.96,7600.0,38.447,38.5692,38.447,38.494,7600.0
2005-10-10 12:20:00,40.96,40.99,40.95,40.95,5400.0,38.494,38.5222,38.4846,38.4846,5400.0
2005-10-10 12:25:00,40.95,40.96,40.9,40.9,5600.0,38.4846,38.494,38.4376,38.4376,5600.0
2005-10-10 12:30:00,40.91,40.91,40.66,40.69,14800.0,38.447,38.447,38.2121,38.2403,14800.0
2005-10-10 12:35:00,40.66,40.74,40.55,40.55,22000.0,38.2121,38.2873,38.1087,38.1087,22000.0
2005-10-10 12:40:00,40.55,40.6,40.55,40.6,8200.0,38.1087,38.1557,38.1087,38.1557,8200.0
2005-10-10 12:45:00,40.6,40.72,40.6,40.7,17800.0,38.1557,38.2685,38.1557,38.2497,17800.0
2005-10-10 12:50:00,40.71,40.79,40.71,40.78,5600.0,38.2591,38.3342,38.2591,38.3249,5600.0
2005-10-10 12:55:00,40.77,40.77,40.74,40.75,4600.0,38.3155,38.3155,38.2873,38.2967,4600.0
2005-10-10 13:00:00,40.76,40.76,40.7,40.71,3800.0,38.3061,38.3061,38.2497,38.2591,3800.0
2005-10-10 13:05:00,40.71,40.71,40.65,40.7,6800.0,38.2591,38.2591,38.2027,38.2497,6800.0
2005-10-10 13:10:00,40.7,40.71,40.68,40.7,8200.0,38.2497,38.2591,38.2309,38.2497,8200.0
2005-10-10 13:15:00,40.7,40.72,40.67,40.7,3600.0,38.2497,38.2685,38.2215,38.2497,3600.0
2005-10-10 13:20:00,40.73,40.73,40.7,40.7,3600.0,38.2779,38.2779,38.2497,38.2497,3600.0
2005-10-10 13:25:00,40.7,40.73,40.69,40.73,5000.0,38.2497,38.2779,38.2403,38.2779,5000.0
2005-10-10 13:30:00,40.71,40.72,40.68,40.7,5800.0,38.2591,38.2685,38.2309,38.2497,5800.0
2005-10-10 13:35:00,40.7,40.7,40.68,40.68,4800.0,38.2497,38.2497,38.2309,38.2309,4800.0
2005-10-10 13:40:00,40.68,40.7,40.68,40.7,11600.0,38.2309,38.2497,38.2309,38.2497,11600.0
2005-10-10 13:45:00,40.72,40.75,40.7,40.73,7400.0,38.2685,38.2967,38.2497,38.2779,7400.0
2005-10-10 13:50:00,40.73,40.77,40.71,40.77,12600.0,38.2779,38.3155,38.2591,38.3155,12600.0
2005-10-10 13:55:00,40.74,40.82,40.74,40.81,5400.0,38.2873,38.3624,38.2873,38.353,5400.0
2005-10-10 14:00:00,40.8,40.8,40.75,40.75,4000.0,38.3436,38.3436,38.2967,38.2967,4000.0
2005-10-10 14:05:00,40.75,40.76,40.75,40.75,3000.0,38.2967,38.3061,38.2967,38.2967,3000.0
2005-10-10 14:10:00,40.76,40.76,40.66,40.68,10200.0,38.3061,38.3061,38.2121,38.2309,10200.0
2005-10-10 14:15:00,40.65,40.66,40.63,40.66,2800.0,38.2027,38.2121,38.1839,38.2121,2800.0
2005-10-10 14:20:00,40.63,40.63,40.48,40.49,9000.0,38.1839,38.1839,38.0429,38.0523,9000.0
2005-10-10 14:25:00,40.48,40.49,40.45,40.46,5600.0,38.0429,38.0523,38.0147,38.0241,5600.0
2005-10-10 14:30:00,40.46,40.54,40.46,40.48,10200.0,38.0241,38.0993,38.0241,38.0429,10200.0
2005-10-10 14:35:00,40.49,40.49,40.48,40.49,60400.0,38.0523,38.0523,38.0429,38.0523,60400.0
2005-10-10 14:40:00,40.49,40.69,40.49,40.69,27800.0,38.0523,38.2403,38.0523,38.2403,27800.0
2005-10-10 14:45:00,40.69,40.7,40.63,40.65,7800.0,38.2403,38.2497,38.1839,38.2027,7800.0
2005-10-10 14:50:00,40.62,40.69,40.6,40.69,13800.0,38.1745,38.2403,38.1557,38.2403,13800.0
2005-10-10 14:55:00,40.67,40.67,40.6,40.64,33600.0,38.2215,38.2215,38.1557,38.1933,33600.0
2005-10-10 15:00:00,40.64,40.65,40.58,40.6,32600.0,38.1933,38.2027,38.1369,38.1557,32600.0
2005-10-10 15:05:00,40.6,40.6,40.55,40.56,28000.0,38.1557,38.1557,38.1087,38.1181,28000.0
2005-10-10 15:10:00,40.56,40.57,40.5,40.57,64600.0,38.1181,38.1275,38.0617,38.1275,64600.0
2005-10-10 15:15:00,40.55,40.65,40.55,40.65,14600.0,38.1087,38.2027,38.1087,38.2027,14600.0
2005-10-10 15:20:00,40.64,40.88,40.61,40.71,40800.0,38.1933,38.4188,38.1651,38.2591,40800.0
2005-10-10 15:25:00,40.65,40.66,40.57,40.57,22200.0,38.2027,38.2121,38.1275,38.1275,22200.0
2005-10-10 15:30:00,40.58,40.59,40.52,40.54,33200.0,38.1369,38.1463,38.0805,38.0993,33200.0
2005-10-10 15:35:00,40.53,40.53,40.49,40.5,45200.0,38.0899,38.0899,38.0523,38.0617,45200.0
2005-10-10 15:40:00,40.52,40.56,40.45,40.51,21400.0,38.0805,38.1181,38.0147,38.0711,21400.0
2005-10-10 15:45:00,40.51,40.52,40.49,40.52,29000.0,38.0711,38.0805,38.0523,38.0805,29000.0
2005-10-10 15:50:00,40.52,40.54,40.51,40.54,46400.0,38.0805,38.0993,38.0711,38.0993,46400.0
2005-10-10 15:55:00,40.53,40.56,40.51,40.51,61200.0,38.0899,38.1181,38.0711,38.0711,61200.0
2005-10-11 09:30:00,40.75,40.78,40.74,40.77,22200.0,38.2967,38.3249,38.2873,38.3155,22200.0
2005-10-11 09:35:00,40.79,41.22,40.79,41.2,17000.0,38.3342,38.7384,38.3342,38.7196,17000.0
2005-10-11 09:40:00,41.2,41.26,41.15,41.19,15000.0,38.7196,38.776,38.6726,38.7102,15000.0
2005-10-11 09:45:00,41.19,41.33,41.17,41.21,17400.0,38.7102,38.8417,38.6914,38.729,17400.0
2005-10-11 09:50:00,41.13,41.16,41.09,41.11,16800.0,38.6538,38.682,38.6162,38.635,16800.0
2005-10-11 09:55:00,41.12,41.12,41.04,41.08,10800.0,38.6444,38.6444,38.5692,38.6068,10800.0
2005-10-11 10:00:00,41.08,41.09,40.95,40.95,33600.0,38.6068,38.6162,38.4846,38.4846,33600.0
2005-10-11 10:05:00,40.95,41.14,40.95,41.13,21000.0,38.4846,38.6632,38.4846,38.6538,21000.0
2005-10-11 10:10:00,41.14,41.14,40.95,40.96,11000.0,38.6632,38.6632,38.4846,38.494,11000.0
2005-10-11 10:15:00,40.96,40.99,40.91,40.96,13400.0,38.494,38.5222,38.447,38.494,13400.0
2005-10-11 10:20:00,40.99,41.02,40.93,41.0,21400.0,38.5222,38.5504,38.4658,38.5316,21400.0
2005-10-11 10:25:00,41.0,41.0,40.96,40.97,29400.0,38.5316,38.5316,38.494,38.5034,29400.0
2005-10-11 10:30:00,41.0,41.11,40.99,41.11,9200.0,38.5316,38.635,38.5222,38.635,9200.0
2005-10-11 10:35:00,41.11,41.12,40.98,41.04,112400.0,38.635,38.6444,38.5128,38.5692,112400.0
2005-10-11 10:40:00,41.0,41.02,40.99,41.02,6800.0,38.5316,38.5504,38.5222,38.5504,6800.0
2005-10-11 10:45:00,41.04,41.06,41.04,41.06,6200.0,38.5692,38.588,38.5692,38.588,6200.0
2005-10-11 10:50:00,41.05,41.05,40.99,40.99,6000.0,38.5786,38.5786,38.5222,38.5222,6000.0
2005-10-11 10:55:00,40.98,40.99,40.96,40.99,8600.0,38.5128,38.5222,38.494,38.5222,8600.0
2005-10-11 11:00:00,40.99,41.04,40.96,41.04,18400.0,38.5222,38.5692,38.494,38.5692,18400.0
2005-10-11 11:05:00,41.04,41.04,40.92,40.92,7600.0,38.5692,38.5692,38.4564,38.4564,7600.0
2005-10-11 11:10:00,40.9,40.91,40.85,40.85,12400.0,38.4376,38.447,38.3906,38.3906,12400.0
2005-10-11 11:15:00,40.86,40.95,40.84,40.84,14800.0,38.4,38.4846,38.3812,38.3812,14800.0
2005-10-11 11:20:00,40.84,40.84,40.78,40.79,12600.0,38.3812,38.3812,38.3249,38.3342,12600.0
2005-10-11 11:25:00,40.79,40.8,40.73,40.74,21400.0,38.3342,38.3436,38.2779,38.2873,21400.0
2005-10-11 11:30:00,40.74,40.74,40.63,40.63,19000.0,38.2873,38.2873,38.1839,38.1839,19000.0
2005-10-11 11:35:00,40.63,40.63,40.53,40.54,17600.0,38.1839,38.1839,38.0899,38.0993,17600.0
2005-10-11 11:40:00,40.54,40.54,40.47,40.47,18200.0,38.0993,38.0993,38.0335,38.0335,18200.0
2005-10-11 11:45:00,40.47,40.47,40.45,40.45,26600.0,38.0335,38.0335,38.0147,38.0147,26600.0
2005-10-11 11:50:00,40.45,40.5,40.44,40.44,22000.0,38.0147,38.0617,38.0053,38.0053,22000.0
2005-10-11 11:55:00,40.43,40.45,40.4,40.43,20800.0,37.9959,38.0147,37.9677,37.9959,20800.0
2005-10-11 12:00:00,40.43,40.45,40.37,40.37,14800.0,37.9959,38.0147,37.9395,37.9395,14800.0
2005-10-11 12:05:00,40.36,40.39,40.36,40.38,7600.0,37.9301,37.9583,37.9301,37.9489,7600.0
2005-10-11 12:10:00,40.38,40.42,40.35,40.42,20200.0,37.9489,37.9865,37.9207,37.9865,20200.0
2005-10-11 12:15:00,40.43,40.56,40.43,40.49,32200.0,37.9959,38.1181,37.9959,38.0523,32200.0
2005-10-11 12:20:00,40.47,40.49,40.42,40.49,16000.0,38.0335,38.0523,37.9865,38.0523,16000.0
2005-10-11 12:25:00,40.49,40.51,40.45,40.49,13400.0,38.0523,38.0711,38.0147,38.0523,13400.0
2005-10-11 12:30:00,40.49,40.51,40.45,40.47,17000.0,38.0523,38.0711,38.0147,38.0335,17000.0
2005-10-11 12:35:00,40.46,40.51,40.44,40.5,19800.0,38.0241,38.0711,38.0053,38.0617,19800.0
2005-10-11 12:40:00,40.51,40.51,40.43,40.43,18000.0,38.0711,38.0711,37.9959,37.9959,18000.0
2005-10-11 12:45:00,40.4,40.41,40.35,40.41,13200.0,37.9677,37.9771,37.9207,37.9771,13200.0
2005-10-11 12:50:00,40.42,40.45,40.42,40.43,6200.0,37.9865,38.0147,37.9865,37.9959,6200.0
2005-10-11 12:55:00,40.43,40.44,40.4,40.4,8600.0,37.9959,38.0053,37.9677,37.9677,8600.0
2005-10-11 13:00:00,40.37,40.37,40.35,40.36,4200.0,37.9395,37.9395,37.9207,37.9301,4200.0
2005-10-11 13:05:00,40.36,40.4,40.36,40.39,20600.0,37.9301,37.9677,37.9301,37.9583,20600.0
2005-10-11 13:10:00,40.4,40.52,40.4,40.52,9400.0,37.9677,38.0805,37.9677,38.0805,9400.0
2005-10-11 13:15:00,40.52,40.52,40.44,40.51,20800.0,38.0805,38.0805,38.0053,38.0711,20800.0
2005-10-11 13:20:00,40.54,40.55,40.49,40.51,8400.0,38.0993,38.1087,38.0523,38.0711,8400.0
2005-10-11 13:25:00,40.5,40.5,40.44,40.5,8200.0,38.0617,38.0617,38.0053,38.0617,8200.0
2005-10-11 13:30:00,40.5,40.52,40.5,40.51,3600.0,38.0617,38.0805,38.0617,38.0711,3600.0
2005-10-11 13:35:00,40.51,40.59,40.51,40.54,8800.0,38.0711,38.1463,38.0711,38.0993,8800.0
2005-10-11 13:40:00,40.49,40.53,40.46,40.53,3800.0,38.0523,38.0899,38.0241,38.0899,3800.0
2005-10-11 13:45:00,40.51,40.57,40.51,40.57,5000.0,38.0711,38.1275,38.0711,38.1275,5000.0
2005-10-11 13:50:00,40.59,40.65,40.59,40.65,9800.0,38.1463,38.2027,38.1463,38.2027,9800.0
2005-10-11 13:55:00,40.67,40.67,40.63,40.63,9400.0,38.2215,38.2215,38.1839,38.1839,9400.0
2005-10-11 14:00:00,40.62,40.62,40.55,40.55,6200.0,38.1745,38.1745,38.1087,38.1087,6200.0
2005-10-11 14:05:00,40.59,40.59,40.51,40.55,15200.0,38.1463,38.1463,38.0711,38.1087,15200.0
2005-10-11 14:10:00,40.55,40.71,40.54,40.69,10600.0,38.1087,38.2591,38.0993,38.2403,10600.0
2005-10-11 14:15:00,40.71,40.78,40.69,40.77,6200.0,38.2591,38.3249,38.2403,38.3155,6200.0
2005-10-11 14:20:00,40.77,40.78,40.77,40.77,4600.0,38.3155,38.3249,38.3155,38.3155,4600.0
2005-10-11 14:25:00,40.77,40.79,40.77,40.79,10200.0,38.3155,38.3342,38.3155,38.3342,10200.0
2005-10-11 14:30:00,40.77,40.8,40.72,40.72,9200.0,38.3155,38.3436,38.2685,38.2685,9200.0
2005-10-11 14:35:00,40.72,40.72,40.66,40.68,12600.0,38.2685,38.2685,38.2121,38.2309,12600.0
2005-10-11 14:40:00,40.67,40.67,40.58,40.58,10600.0,38.2215,38.2215,38.1369,38.1369,10600.0
2005-10-11 14:45:00,40.58,40.6,40.53,40.59,6600.0,38.1369,38.1557,38.0899,38.1463,6600.0
2005-10-11 14:50:00,40.6,40.6,40.48,40.53,15200.0,38.1557,38.1557,38.0429,38.0899,15200.0
2005-10-11 14:55:00,40.54,40.57,40.51,40.57,18800.0,38.0993,38.1275,38.0711,38.1275,18800.0
2005-10-11 15:00:00,40.57,40.58,40.56,40.56,9800.0,38.1275,38.1369,38.1181,38.1181,9800.0
2005-10-11 15:05:00,40.55,40.6,40.54,40.59,15200.0,38.1087,38.1557,38.0993,38.1463,15200.0
2005-10-11 15:10:00,40.57,40.57,40.54,40.55,7600.0,38.1275,38.1275,38.0993,38.1087,7600.0
2005-10-11 15:15:00,40.56,40.57,40.53,40.55,19600.0,38.1181,38.1275,38.0899,38.1087,19600.0
2005-10-11 15:20:00,40.52,40.52,40.47,40.51,11600.0,38.0805,38.0805,38.0335,38.0711,11600.0
2005-10-11 15:25:00,40.51,40.51,40.49,40.49,13600.0,38.0711,38.0711,38.0523,38.0523,13600.0
2005-10-11 15:30:00,40.49,40.49,40.45,40.45,13200.0,38.0523,38.0523,38.0147,38.0147,13200.0
2005-10-11 15:35:00,40.45,40.55,40.43,40.52,29400.0,38.0147,38.1087,37.9959,38.0805,29400.0
2005-10-11 15:40:00,40.54,40.6,40.54,40.6,12400.0,38.0993,38.1557,38.0993,38.1557,12400.0
2005-10-11 15:45:00,40.6,40.64,40.6,40.64,19000.0,38.1557,38.1933,38.1557,38.1933,19000.0
2005-10-11 15:50:00,40.66,40.66,40.58,40.66,32200.0,38.2121,38.2121,38.1369,38.2121,32200.0
2005-10-11 15:55:00,40.67,40.69,40.65,40.69,42200.0,38.2215,38.2403,38.2027,38.2403,42200.0
2005-10-12 09:30:00,40.71,40.74,40.71,40.74,9600.0,38.2591,38.2873,38.2591,38.2873,9600.0
2005-10-12 09:35:00,40.75,40.87,40.75,40.85,7200.0,38.2967,38.4094,38.2967,38.3906,7200.0
2005-10-12 09:40:00,40.86,40.88,40.85,40.85,12600.0,38.4,38.4188,38.3906,38.3906,12600.0
2005-10-12 09:45:00,40.87,41.31,40.87,41.12,27200.0,38.4094,38.8229,38.4094,38.6444,27200.0
2005-10-12 09:50:00,41.17,41.33,41.15,41.33,15600.0,38.6914,38.8417,38.6726,38.8417,15600.0
2005-10-12 09:55:00,41.33,41.34,41.02,41.13,55400.0,38.8417,38.8511,38.5504,38.6538,55400.0
2005-10-12 10:00:00,41.08,41.12,41.03,41.08,15200.0,38.6068,38.6444,38.5598,38.6068,15200.0
2005-10-12 10:05:00,41.09,41.23,41.08,41.22,20600.0,38.6162,38.7478,38.6068,38.7384,20600.0
2005-10-12 10:10:00,41.22,41.27,41.1,41.1,18600.0,38.7384,38.7854,38.6256,38.6256,18600.0
2005-10-12 10:15:00,41.1,41.3,41.1,41.29,36600.0,38.6256,38.8135,38.6256,38.8041,36600.0
2005-10-12 10:20:00,41.27,41.28,41.1,41.1,20200.0,38.7854,38.7947,38.6256,38.6256,20200.0
2005-10-12 10:25:00,41.1,41.32,41.06,41.3,33200.0,38.6256,38.8323,38.588,38.8135,33200.0
2005-10-12 10:30:00,41.3,41.33,41.21,41.32,79400.0,38.8135,38.8417,38.729,38.8323,79400.0
2005-10-12 10:35:00,41.33,41.33,41.16,41.2,30000.0,38.8417,38.8417,38.682,38.7196,30000.0
2005-10-12 10:40:00,41.2,41.3,41.2,41.24,44600.0,38.7196,38.8135,38.7196,38.7572,44600.0
2005-10-12 10:45:00,41.24,41.24,41.23,41.24,8600.0,38.7572,38.7572,38.7478,38.7572,8600.0
2005-10-12 10:50:00,41.24,41.24,41.21,41.22,19600.0,38.7572,38.7572,38.729,38.7384,19600.0
2005-10-12 10:55:00,41.22,41.22,41.14,41.14,16800.0,38.7384,38.7384,38.6632,38.6632,16800.0
2005-10-12 11:00:00,41.14,41.14,40.99,41.06,23400.0,38.6632,38.6632,38.5222,38.588,23400.0
2005-10-12 11:05:00,41.07,41.07,40.96,40.98,15800.0,38.5974,38.5974,38.494,38.5128,15800.0
2005-10-12 11:10:00,40.96,41.04,40.96,41.02,3400.0,38.494,38.5692,38.494,38.5504,3400.0
2005-10-12 11:15:00,41.01,41.03,40.93,40.99,13000.0,38.541,38.5598,38.4658,38.5222,13000.0
2005-10-12 11:20:00,41.01,41.01,40.88,40.88,10000.0,38.541,38.541,38.4188,38.4188,10000.0
2005-10-12 11:25:00,40.9,40.93,40.87,40.93,4800.0,38.4376,38.4658,38.4094,38.4658,4800.0
2005-10-12 11:30:00,40.96,41.06,40.96,41.01,12000.0,38.494,38.588,38.494,38.541,12000.0
2005-10-12 11:35:00,41.02,41.02,40.99,40.99,129200.0,38.5504,38.5504,38.5222,38.5222,129200.0
2005-10-12 11:40:00,40.99,41.03,40.99,41.03,23600.0,38.5222,38.5598,38.5222,38.5598,23600.0
2005-10-12 11:45:00,41.04,41.09,41.02,41.09,25000.0,38.5692,38.6162,38.5504,38.6162,25000.0
2005-10-12 11:50:00,41.09,41.1,41.02,41.02,24200.0,38.6162,38.6256,38.5504,38.5504,24200.0
2005-10-12 11:55:00,41.02,41.02,40.99,40.99,9200.0,38.5504,38.5504,38.5222,38.5222,9200.0
2005-10-12 12:00:00,41.0,41.04,40.98,41.04,138400.0,38.5316,38.5692,38.5128,38.5692,138400.0
2005-10-12 12:05:00,41.02,41.08,40.96,41.02,12000.0,38.5504,38.6068,38.494,38.5504,12000.0
2005-10-12 12:10:00,41.02,41.05,40.97,40.97,94600.0,38.5504,38.5786,38.5034,38.5034,94600.0
2005-10-12 12:15:00,40.99,41.0,40.96,40.97,8000.0,38.5222,38.5316,38.494,38.5034,8000.0
2005-10-12 12:20:00,40.97,40.97,40.92,40.93,8600.0,38.5034,38.5034,38.4564,38.4658,8600.0
2005-10-12 12:25:00,40.93,40.97,40.92,40.97,60200.0,38.4658,38.5034,38.4564,38.5034,60200.0
2005-10-12 12:30:00,40.99,41.0,40.97,40.97,10600.0,38.5222,38.5316,38.5034,38.5034,10600.0
2005-10-12 12:35:00,40.96,40.97,40.85,40.85,4600.0,38.494,38.5034,38.3906,38.3906,4600.0
2005-10-12 12:40:00,40.85,40.85,40.82,40.82,2600.0,38.3906,38.3906,38.3624,38.3624,2600.0
2005-10-12 12:45:00,40.82,40.82,40.76,40.77,11400.0,38.3624,38.3624,38.3061,38.3155,11400.0
2005-10-12 12:50:00,40.76,40.82,40.74,40.82,5000.0,38.3061,38.3624,38.2873,38.3624,5000.0
2005-10-12 12:55:00,40.82,40.87,40.81,40.83,5000.0,38.3624,38.4094,38.353,38.3718,5000.0
2005-10-12 13:00:00,40.81,40.81,40.74,40.74,13000.0,38.353,38.353,38.2873,38.2873,13000.0
2005-10-12 13:05:00,40.77,40.82,40.77,40.82,5600.0,38.3155,38.3624,38.3155,38.3624,5600.0
2005-10-12 13:10:00,40.8,40.82,40.78,40.78,5400.0,38.3436,38.3624,38.3249,38.3249,5400.0
2005-10-12 13:15:00,40.79,40.81,40.79,40.81,3600.0,38.3342,38.353,38.3342,38.353,3600.0
2005-10-12 13:20:00,40.81,40.85,40.79,40.84,9800.0,38.353,38.3906,38.3342,38.3812,9800.0
2005-10-12 13:25:00,40.84,40.85,40.81,40.85,5600.0,38.3812,38.3906,38.353,38.3906,5600.0
2005-10-12 13:30:00,40.84,40.84,40.74,40.74,13400.0,38.3812,38.3812,38.2873,38.2873,13400.0
2005-10-12 13:35:00,40.74,40.8,40.74,40.76,6600.0,38.2873,38.3436,38.2873,38.3061,6600.0
2005-10-12 13:40:00,40.79,40.79,40.74,40.74,5400.0,38.3342,38.3342,38.2873,38.2873,5400.0
2005-10-12 13:45:00,40.74,40.8,40.74,40.8,22200.0,38.2873,38.3436,38.2873,38.3436,22200.0
2005-10-12 13:50:00,40.78,40.8,40.73,40.73,5400.0,38.3249,38.3436,38.2779,38.2779,5400.0
2005-10-12 13:55:00,40.73,40.77,40.7,40.77,12000.0,38.2779,38.3155,38.2497,38.3155,12000.0
2005-10-12 14:00:00,40.77,40.79,40.75,40.75,12200.0,38.3155,38.3342,38.2967,38.2967,12200.0
2005-10-12 14:05:00,40.73,40.73,40.65,40.7,14400.0,38.2779,38.2779,38.2027,38.2497,14400.0
2005-10-12 14:10:00,40.71,40.71,40.67,40.68,7200.0,38.2591,38.2591,38.2215,38.2309,7200.0
2005-10-12 14:15:00,40.7,40.7,40.63,40.66,8600.0,38.2497,38.2497,38.1839,38.2121,8600.0
2005-10-12 14:20:00,40.63,40.68,40.63,40.67,6800.0,38.1839,38.2309,38.1839,38.2215,6800.0
2005-10-12 14:25:00,40.66,40.7,40.63,40.67,11800.0,38.2121,38.2497,38.1839,38.2215,11800.0
2005-10-12 14:30:00,40.65,40.66,40.52,40.57,15400.0,38.2027,38.2121,38.0805,38.1275,15400.0
2005-10-12 14:35:00,40.57,40.66,40.55,40.58,7800.0,38.1275,38.2121,38.1087,38.1369,7800.0
2005-10-12 14:40:00,40.56,40.64,40.54,40.62,4800.0,38.1181,38.1933,38.0993,38.1745,4800.0
2005-10-12 14:45:00,40.6,40.67,40.6,40.65,5400.0,38.1557,38.2215,38.1557,38.2027,5400.0
2005-10-12 14:50:00,40.63,40.65,40.57,40.64,10600.0,38.1839,38.2027,38.1275,38.1933,10600.0
2005-10-12 14:55:00,40.66,40.66,40.46,40.54,16400.0,38.2121,38.2121,38.0241,38.0993,16400.0
2005-10-12 15:00:00,40.55,40.6,40.54,40.6,10600.0,38.1087,38.1557,38.0993,38.1557,10600.0
2005-10-12 15:05:00,40.63,40.63,40.6,40.6,4800.0,38.1839,38.1839,38.1557,38.1557,4800.0
2005-10-12 15:10:00,40.58,40.7,40.58,40.64,17000.0,38.1369,38.2497,38.1369,38.1933,17000.0
2005-10-12 15:15:00,40.64,40.67,40.57,40.6,12400.0,38.1933,38.2215,38.1275,38.1557,12400.0
2005-10-12 15:20:00,40.6,40.74,40.6,40.74,13800.0,38.1557,38.2873,38.1557,38.2873,13800.0
2005-10-12 15:25:00,40.72,40.74,40.58,40.65,13600.0,38.2685,38.2873,38.1369,38.2027,13600.0
2005-10-12 15:30:00,40.62,40.63,40.55,40.59,19800.0,38.1745,38.1839,38.1087,38.1463,19800.0
2005-10-12 15:35:00,40.6,40.6,40.52,40.57,15200.0,38.1557,38.1557,38.0805,38.1275,15200.0
2005-10-12 15:40:00,40.54,40.6,40.54,40.58,10600.0,38.0993,38.1557,38.0993,38.1369,10600.0
2005-10-12 15:45:00,40.58,40.6,40.57,40.59,10000.0,38.1369,38.1557,38.1275,38.1463,10000.0
2005-10-12 15:50:00,40.59,40.62,40.58,40.6,20000.0,38.1463,38.1745,38.1369,38.1557,20000.0
2005-10-12 15:55:00,40.6,40.6,40.56,40.56,39000.0,38.1557,38.1557,38.1181,38.1181,39000.0
2005-10-13 09:30:00,40.58,40.95,40.58,40.87,25600.0,38.1369,38.4846,38.1369,38.4094,25600.0
2005-10-13 09:35:00,40.88,40.88,40.6,40.63,13400.0,38.4188,38.4188,38.1557,38.1839,13400.0
2005-10-13 09:40:00,40.63,40.72,40.58,40.66,20800.0,38.1839,38.2685,38.1369,38.2121,20800.0
2005-10-13 09:45:00,40.63,40.63,40.38,40.45,27600.0,38.1839,38.1839,37.9489,38.0147,27600.0
2005-10-13 09:50:00,40.45,40.45,40.29,40.37,4800.0,38.0147,38.0147,37.8644,37.9395,4800.0
2005-10-13 09:55:00,40.38,40.45,40.35,40.38,31600.0,37.9489,38.0147,37.9207,37.9489,31600.0
2005-10-13 10:00:00,40.38,40.43,40.34,40.38,31200.0,37.9489,37.9959,37.9113,37.9489,31200.0
2005-10-13 10:05:00,40.37,40.38,40.22,40.37,21400.0,37.9395,37.9489,37.7986,37.9395,21400.0
2005-10-13 10:10:00,40.34,40.34,40.24,40.25,16200.0,37.9113,37.9113,37.8174,37.8268,16200.0
2005-10-13 10:15:00,40.24,40.35,40.15,40.35,15000.0,37.8174,37.9207,37.7328,37.9207,15000.0
2005-10-13 10:20:00,40.34,40.34,40.24,40.32,15800.0,37.9113,37.9113,37.8174,37.8925,15800.0
2005-10-13 10:25:00,40.33,40.33,40.27,40.29,3600.0,37.9019,37.9019,37.8456,37.8644,3600.0
2005-10-13 10:30:00,40.29,40.32,40.29,40.3,8200.0,37.8644,37.8925,37.8644,37.8737,8200.0
2005-10-13 10:35:00,40.3,40.37,40.26,40.37,10000.0,37.8737,37.9395,37.8362,37.9395,10000.0
2005-10-13 10:40:00,40.37,40.37,40.26,40.3,6600.0,37.9395,37.9395,37.8362,37.8737,6600.0
2005-10-13 10:45:00,40.29,40.31,40.29,40.3,3800.0,37.8644,37.8831,37.8644,37.8737,3800.0
2005-10-13 10:50:00,40.3,40.3,40.24,40.24,6400.0,37.8737,37.8737,37.8174,37.8174,6400.0
2005-10-13 10:55:00,40.24,40.25,40.23,40.25,8400.0,37.8174,37.8268,37.808,37.8268,8400.0
2005-10-13 11:00:00,40.25,40.31,40.25,40.26,8000.0,37.8268,37.8831,37.8268,37.8362,8000.0
2005-10-13 11:05:00,40.24,40.32,40.24,40.27,8200.0,37.8174,37.8925,37.8174,37.8456,8200.0
2005-10-13 11:10:00,40.28,40.29,40.28,40.28,5200.0,37.855,37.8644,37.855,37.855,5200.0
2005-10-13 11:15:00,40.29,40.29,40.27,40.28,5800.0,37.8644,37.8644,37.8456,37.855,5800.0
2005-10-13 11:20:00,40.27,40.29,40.27,40.27,7400.0,37.8456,37.8644,37.8456,37.8456,7400.0
2005-10-13 11:25:00,40.26,40.26,40.15,40.23,12600.0,37.8362,37.8362,37.7328,37.808,12600.0
2005-10-13 11:30:00,40.22,40.23,40.21,40.21,7600.0,37.7986,37.808,37.7892,37.7892,7600.0
2005-10-13 11:35:00,40.19,40.19,40.16,40.16,4000.0,37.7704,37.7704,37.7422,37.7422,4000.0
2005-10-13 11:40:00,40.18,40.2,40.12,40.12,4200.0,37.761,37.7798,37.7046,37.7046,4200.0
2005-10-13 11:45:00,40.09,40.12,40.08,40.12,11000.0,37.6764,37.7046,37.667,37.7046,11000.0
2005-10-13 11:50:00,40.08,40.19,40.08,40.16,7400.0,37.667,37.7704,37.667,37.7422,7400.0
2005-10-13 11:55:00,40.17,40.17,40.07,40.07,7200.0,37.7516,37.7516,37.6576,37.6576,7200.0
2005-10-13 12:00:00,40.09,40.27,40.09,40.21,13200.0,37.6764,37.8456,37.6764,37.7892,13200.0
2005-10-13 12:05:00,40.19,40.22,40.18,40.18,14800.0,37.7704,37.7986,37.761,37.761,14800.0
2005-10-13 12:10:00,40.18,40.22,40.15,40.22,11400.0,37.761,37.7986,37.7328,37.7986,11400.0
2005-10-13 12:15:00,40.23,40.27,40.2,40.2,9000.0,37.808,37.8456,37.7798,37.7798,9000.0
2005-10-13 12:20:00,40.23,40.23,40.09,40.16,8200.0,37.808,37.808,37.6764,37.7422,8200.0
2005-10-13 12:25:00,40.12,40.18,40.06,40.18,8000.0,37.7046,37.761,37.6482,37.761,8000.0
2005-10-13 12:30:00,40.22,40.32,40.22,40.31,8000.0,37.7986,37.8925,37.7986,37.8831,8000.0
2005-10-13 12:35:00,40.28,40.3,40.26,40.29,6200.0,37.855,37.8737,37.8362,37.8644,6200.0
2005-10-13 12:40:00,40.27,40.3,40.17,40.3,11200.0,37.8456,37.8737,37.7516,37.8737,11200.0
2005-10-13 12:45:00,40.3,40.38,40.3,40.38,7400.0,37.8737,37.9489,37.8737,37.9489,7400.0
2005-10-13 12:50:00,40.35,40.38,40.26,40.26,7800.0,37.9207,37.9489,37.8362,37.8362,7800.0
2005-10-13 12:55:00,40.24,40.41,40.2,40.41,16400.0,37.8174,37.9771,37.7798,37.9771,16400.0
2005-10-13 13:00:00,40.4,40.4,40.34,40.4,7800.0,37.9677,37.9677,37.9113,37.9677,7800.0
2005-10-13 13:05:00,40.4,40.44,40.39,40.4,10400.0,37.9677,38.0053,37.9583,37.9677,10400.0
2005-10-13 13:10:00,40.38,40.38,40.3,40.36,7200.0,37.9489,37.9489,37.8737,37.9301,7200.0
2005-10-13 13:15:00,40.35,40.43,40.35,40.42,4800.0,37.9207,37.9959,37.9207,37.9865,4800.0
2005-10-13 13:20:00,40.38,40.38,40.26,40.26,4800.0,37.9489,37.9489,37.8362,37.8362,4800.0
2005-10-13 13:25:00,40.25,40.27,40.25,40.26,6800.0,37.8268,37.8456,37.8268,37.8362,6800.0
2005-10-13 13:30:00,40.27,40.29,40.27,40.28,3800.0,37.8456,37.8644,37.8456,37.855,3800.0
2005-10-13 13:35:00,40.28,40.28,40.24,40.24,3000.0,37.855,37.855,37.8174,37.8174,3000.0
2005-10-13 13:40:00,40.24,40.24,40.24,40.24,6000.0,37.8174,37.8174,37.8174,37.8174,6000.0
2005-10-13 13:45:00,40.21,40.21,40.13,40.13,6000.0,37.7892,37.7892,37.714,37.714,6000.0
2005-10-13 13:50:00,40.13,40.21,40.1,40.21,5400.0,37.714,37.7892,37.6858,37.7892,5400.0
2005-10-13 13:55:00,40.21,40.21,40.15,40.17,4800.0,37.7892,37.7892,37.7328,37.7516,4800.0
2005-10-13 14:00:00,40.18,40.27,40.15,40.27,5800.0,37.761,37.8456,37.7328,37.8456,5800.0
2005-10-13 14:05:00,40.29,40.35,40.29,40.35,3600.0,37.8644,37.9207,37.8644,37.9207,3600.0
2005-10-13 14:10:00,40.33,40.33,40.22,40.24,8000.0,37.9019,37.9019,37.7986,37.8174,8000.0
2005-10-13 14:15:00,40.24,40.28,40.23,40.24,8600.0,37.8174,37.855,37.808,37.8174,8600.0
2005-10-13 14:20:00,40.24,40.35,40.23,40.35,6000.0,37.8174,37.9207,37.808,37.9207,6000.0
2005-10-13 14:25:00,40.35,40.35,40.34,40.34,4400.0,37.9207,37.9207,37.9113,37.9113,4400.0
2005-10-13 14:30:00,40.35,40.38,40.34,40.34,6000.0,37.9207,37.9489,37.9113,37.9113,6000.0
2005-10-13 14:35:00,40.34,40.45,40.34,40.45,7600.0,37.9113,38.0147,37.9113,38.0147,7600.0
2005-10-13 14:40:00,40.45,40.48,40.33,40.33,13400.0,38.0147,38.0429,37.9019,37.9019,13400.0
2005-10-13 14:45:00,40.32,40.4,40.3,40.37,16400.0,37.8925,37.9677,37.8737,37.9395,16400.0
2005-10-13 14:50:00,40.35,40.35,40.31,40.34,12400.0,37.9207,37.9207,37.8831,37.9113,12400.0
2005-10-13 14:55:00,40.33,40.34,40.32,40.34,5000.0,37.9019,37.9113,37.8925,37.9113,5000.0
2005-10-13 15:00:00,40.34,40.42,40.33,40.42,12000.0,37.9113,37.9865,37.9019,37.9865,12000.0
2005-10-13 15:05:00,40.42,40.44,40.4,40.43,16600.0,37.9865,38.0053,37.9677,37.9959,16600.0
2005-10-13 15:10:00,40.4,40.4,40.28,40.29,11600.0,37.9677,37.9677,37.855,37.8644,11600.0
2005-10-13 15:15:00,40.26,40.31,40.26,40.31,14400.0,37.8362,37.8831,37.8362,37.8831,14400.0
2005-10-13 15:20:00,40.27,40.31,40.24,40.31,11600.0,37.8456,37.8831,37.8174,37.8831,11600.0
2005-10-13 15:25:00,40.31,40.32,40.23,40.25,12000.0,37.8831,37.8925,37.808,37.8268,12000.0
2005-10-13 15:30:00,40.25,40.25,40.15,40.15,12200.0,37.8268,37.8268,37.7328,37.7328,12200.0
2005-10-13 15:35:00,40.15,40.2,40.15,40.2,14800.0,37.7328,37.7798,37.7328,37.7798,14800.0
2005-10-13 15:40:00,40.2,40.2,40.18,40.18,8800.0,37.7798,37.7798,37.761,37.761,8800.0
2005-10-13 15:45:00,40.18,40.25,40.18,40.18,31600.0,37.761,37.8268,37.761,37.761,31600.0
2005-10-13 15:50:00,40.18,40.2,40.13,40.13,23000.0,37.761,37.7798,37.714,37.714,23000.0
2005-10-13 15:55:00,40.13,40.15,40.13,40.13,30800.0,37.714,37.7328,37.714,37.714,30800.0
2005-10-14 09:30:00,40.24,40.28,40.24,40.28,8600.0,37.8174,37.855,37.8174,37.855,8600.0
2005-10-14 09:35:00,40.29,40.35,40.06,40.06,10400.0,37.8644,37.9207,37.6482,37.6482,10400.0
2005-10-14 09:40:00,40.05,40.05,39.98,40.0,10600.0,37.6388,37.6388,37.573,37.5918,10600.0
2005-10-14 09:45:00,40.01,40.04,39.99,40.02,9800.0,37.6012,37.6294,37.5824,37.6106,9800.0
2005-10-14 09:50:00,40.05,40.06,40.05,40.06,600.0,37.6388,37.6482,37.6388,37.6482,600.0
2005-10-14 09:55:00,40.04,40.09,40.0,40.09,6400.0,37.6294,37.6764,37.5918,37.6764,6400.0
2005-10-14 10:00:00,40.1,40.16,40.08,40.1,10800.0,37.6858,37.7422,37.667,37.6858,10800.0
2005-10-14 10:05:00,40.1,40.32,40.1,40.26,31400.0,37.6858,37.8925,37.6858,37.8362,31400.0
2005-10-14 10:10:00,40.26,40.31,40.25,40.31,4000.0,37.8362,37.8831,37.8268,37.8831,4000.0
2005-10-14 10:15:00,40.26,40.29,40.24,40.24,10600.0,37.8362,37.8644,37.8174,37.8174,10600.0
2005-10-14 10:20:00,40.19,40.35,40.19,40.34,12800.0,37.7704,37.9207,37.7704,37.9113,12800.0
2005-10-14 10:25:00,40.35,40.51,40.35,40.51,21200.0,37.9207,38.0711,37.9207,38.0711,21200.0
2005-10-14 10:30:00,40.51,40.52,40.35,40.35,20400.0,38.0711,38.0805,37.9207,37.9207,20400.0
2005-10-14 10:35:00,40.35,40.35,40.26,40.3,26400.0,37.9207,37.9207,37.8362,37.8737,26400.0
2005-10-14 10:40:00,40.3,40.35,40.3,40.35,19600.0,37.8737,37.9207,37.8737,37.9207,19600.0
2005-10-14 10:45:00,40.36,40.37,40.35,40.35,2200.0,37.9301,37.9395,37.9207,37.9207,2200.0
2005-10-14 10:50:00,40.35,40.36,40.33,40.35,3800.0,37.9207,37.9301,37.9019,37.9207,3800.0
2005-10-14 10:55:00,40.35,40.36,40.35,40.35,3400.0,37.9207,37.9301,37.9207,37.9207,3400.0
2005-10-14 11:00:00,40.35,40.38,40.33,40.38,8200.0,37.9207,37.9489,37.9019,37.9489,8200.0
2005-10-14 11:05:00,40.37,40.37,40.34,40.35,13800.0,37.9395,37.9395,37.9113,37.9207,13800.0
2005-10-14 11:10:00,40.35,40.38,40.35,40.38,12000.0,37.9207,37.9489,37.9207,37.9489,12000.0
2005-10-14 11:15:00,40.38,40.43,40.38,40.43,5600.0,37.9489,37.9959,37.9489,37.9959,5600.0
2005-10-14 11:20:00,40.43,40.45,40.43,40.45,9400.0,37.9959,38.0147,37.9959,38.0147,9400.0
2005-10-14 11:25:00,40.45,40.45,40.38,40.42,8000.0,38.0147,38.0147,37.9489,37.9865,8000.0
2005-10-14 11:30:00,40.42,40.43,40.42,40.42,2600.0,37.9865,37.9959,37.9865,37.9865,2600.0
2005-10-14 11:35:00,40.42,40.5,40.42,40.47,8000.0,37.9865,38.0617,37.9865,38.0335,8000.0
2005-10-14 11:40:00,40.47,40.52,40.44,40.5,23600.0,38.0335,38.0805,38.0053,38.0617,23600.0
2005-10-14 11:45:00,40.49,40.49,40.48,40.49,9000.0,38.0523,38.0523,38.0429,38.0523,9000.0
2005-10-14 11:50:00,40.49,40.55,40.49,40.51,56400.0,38.0523,38.1087,38.0523,38.0711,56400.0
2005-10-14 11:55:00,40.51,40.52,40.5,40.51,23200.0,38.0711,38.0805,38.0617,38.0711,23200.0
2005-10-14 12:00:00,40.51,40.52,40.51,40.52,12600.0,38.0711,38.0805,38.0711,38.0805,12600.0
2005-10-14 12:05:00,40.52,40.52,40.45,40.45,6600.0,38.0805,38.0805,38.0147,38.0147,6600.0
2005-10-14 12:10:00,40.46,40.48,40.46,40.48,1800.0,38.0241,38.0429,38.0241,38.0429,1800.0
2005-10-14 12:15:00,40.46,40.5,40.46,40.5,9400.0,38.0241,38.0617,38.0241,38.0617,9400.0
2005-10-14 12:20:00,40.51,40.54,40.47,40.48,9600.0,38.0711,38.0993,38.0335,38.0429,9600.0
2005-10-14 12:25:00,40.48,40.5,40.48,40.49,6800.0,38.0429,38.0617,38.0429,38.0523,6800.0
2005-10-14 12:30:00,40.49,40.54,40.49,40.54,7800.0,38.0523,38.0993,38.0523,38.0993,7800.0
2005-10-14 12:35:00,40.52,40.54,40.52,40.53,5800.0,38.0805,38.0993,38.0805,38.0899,5800.0
2005-10-14 12:40:00,40.54,40.55,40.53,40.55,10200.0,38.0993,38.1087,38.0899,38.1087,10200.0
2005-10-14 12:45:00,40.54,40.55,40.54,40.55,2400.0,38.0993,38.1087,38.0993,38.1087,2400.0
2005-10-14 12:50:00,40.55,40.55,40.55,40.55,2000.0,38.1087,38.1087,38.1087,38.1087,2000.0
2005-10-14 12:55:00,40.55,40.55,40.54,40.55,2400.0,38.1087,38.1087,38.0993,38.1087,2400.0
2005-10-14 13:00:00,40.55,40.55,40.54,40.55,4800.0,38.1087,38.1087,38.0993,38.1087,4800.0
2005-10-14 13:05:00,40.55,40.56,40.55,40.55,3000.0,38.1087,38.1181,38.1087,38.1087,3000.0
2005-10-14 13:10:00,40.55,40.55,40.54,40.55,11000.0,38.1087,38.1087,38.0993,38.1087,11000.0
2005-10-14 13:15:00,40.55,40.59,40.55,40.59,5400.0,38.1087,38.1463,38.1087,38.1463,5400.0
2005-10-14 13:20:00,40.58,40.6,40.58,40.6,1800.0,38.1369,38.1557,38.1369,38.1557,1800.0
2005-10-14 13:25:00,40.6,40.65,40.6,40.65,2600.0,38.1557,38.2027,38.1557,38.2027,2600.0
2005-10-14 13:30:00,40.63,40.65,40.63,40.65,5400.0,38.1839,38.2027,38.1839,38.2027,5400.0
2005-10-14 13:35:00,40.64,40.71,40.64,40.71,4400.0,38.1933,38.2591,38.1933,38.2591,4400.0
2005-10-14 13:40:00,40.71,40.71,40.71,40.71,1400.0,38.2591,38.2591,38.2591,38.2591,1400.0
2005-10-14 13:45:00,40.72,40.8,40.71,40.8,9000.0,38.2685,38.3436,38.2591,38.3436,9000.0
2005-10-14 13:50:00,40.81,40.88,40.79,40.8,11200.0,38.353,38.4188,38.3342,38.3436,11200.0
2005-10-14 13:55:00,40.79,40.81,40.74,40.79,3400.0,38.3342,38.353,38.2873,38.3342,3400.0
2005-10-14 14:00:00,40.8,40.81,40.66,40.68,12800.0,38.3436,38.353,38.2121,38.2309,12800.0
2005-10-14 14:05:00,40.63,40.67,40.58,40.66,16400.0,38.1839,38.2215,38.1369,38.2121,16400.0
2005-10-14 14:10:00,40.66,40.74,40.64,40.7,13000.0,38.2121,38.2873,38.1933,38.2497,13000.0
2005-10-14 14:15:00,40.68,40.68,40.66,40.67,6000.0,38.2309,38.2309,38.2121,38.2215,6000.0
2005-10-14 14:20:00,40.68,40.71,40.63,40.71,4600.0,38.2309,38.2591,38.1839,38.2591,4600.0
2005-10-14 14:25:00,40.71,40.76,40.71,40.74,2000.0,38.2591,38.3061,38.2591,38.2873,2000.0
2005-10-14 14:30:00,40.76,40.81,40.76,40.8,6200.0,38.3061,38.353,38.3061,38.3436,6200.0
2005-10-14 14:35:00,40.8,40.93,40.8,40.93,9400.0,38.3436,38.4658,38.3436,38.4658,9400.0
2005-10-14 14:40:00,40.94,41.05,40.94,41.02,12600.0,38.4752,38.5786,38.4752,38.5504,12600.0
2005-10-14 14:45:00,41.02,41.08,41.02,41.08,5000.0,38.5504,38.6068,38.5504,38.6068,5000.0
2005-10-14 14:50:00,41.1,41.12,41.09,41.12,7600.0,38.6256,38.6444,38.6162,38.6444,7600.0
2005-10-14 14:55:00,41.12,41.12,40.95,40.95,11200.0,38.6444,38.6444,38.4846,38.4846,11200.0
2005-10-14 15:00:00,40.95,40.99,40.92,40.97,17800.0,38.4846,38.5222,38.4564,38.5034,17800.0
2005-10-14 15:05:00,40.97,40.98,40.96,40.98,8200.0,38.5034,38.5128,38.494,38.5128,8200.0
2005-10-14 15:10:00,40.98,40.99,40.96,40.97,15200.0,38.5128,38.5222,38.494,38.5034,15200.0
2005-10-14 15:15:00,40.95,40.95,40.91,40.93,11400.0,38.4846,38.4846,38.447,38.4658,11400.0
2005-10-14 15:20:00,40.93,40.96,40.9,40.9,13200.0,38.4658,38.494,38.4376,38.4376,13200.0
2005-10-14 15:25:00,40.9,40.94,40.87,40.89,13600.0,38.4376,38.4752,38.4094,38.4282,13600.0
2005-10-14 15:30:00,40.89,40.91,40.85,40.87,13200.0,38.4282,38.447,38.3906,38.4094,13200.0
2005-10-14 15:35:00,40.85,40.95,40.85,40.95,19200.0,38.3906,38.4846,38.3906,38.4846,19200.0
2005-10-14 15:40:00,40.95,40.96,40.9,40.92,22000.0,38.4846,38.494,38.4376,38.4564,22000.0
2005-10-14 15:45:00,40.91,40.91,40.69,40.69,134800.0,38.447,38.447,38.2403,38.2403,134800.0
2005-10-14 15:50:00,40.67,40.74,40.62,40.63,165800.0,38.2215,38.2873,38.1745,38.1839,165800.0
2005-10-14 15:55:00,40.63,40.7,40.63,40.7,47000.0,38.1839,38.2497,38.1839,38.2497,47000.0
2005-10-17 09:30:00,40.84,40.84,40.8,40.82,14800.0,38.3812,38.3812,38.3436,38.3624,14800.0
2005-10-17 09:35:00,40.84,40.86,40.84,40.85,7800.0,38.3812,38.4,38.3812,38.3906,7800.0
2005-10-17 09:40:00,40.85,40.85,40.83,40.85,3800.0,38.3906,38.3906,38.3718,38.3906,3800.0
2005-10-17 09:45:00,40.86,40.9,40.8,40.84,8000.0,38.4,38.4376,38.3436,38.3812,8000.0
2005-10-17 09:50:00,40.82,40.84,40.82,40.84,1800.0,38.3624,38.3812,38.3624,38.3812,1800.0
2005-10-17 09:55:00,40.82,40.83,40.68,40.71,7400.0,38.3624,38.3718,38.2309,38.2591,7400.0
2005-10-17 10:00:00,40.7,40.85,40.7,40.83,5600.0,38.2497,38.3906,38.2497,38.3718,5600.0
2005-10-17 10:05:00,40.83,40.87,40.83,40.87,2800.0,38.3718,38.4094,38.3718,38.4094,2800.0
2005-10-17 10:10:00,40.88,40.88,40.81,40.88,8000.0,38.4188,38.4188,38.353,38.4188,8000.0
2005-10-17 10:15:00,40.89,41.05,40.89,41.05,9400.0,38.4282,38.5786,38.4282,38.5786,9400.0
2005-10-17 10:20:00,41.01,41.05,40.95,40.95,11600.0,38.541,38.5786,38.4846,38.4846,11600.0
2005-10-17 10:25:00,40.95,40.99,40.92,40.93,7000.0,38.4846,38.5222,38.4564,38.4658,7000.0
2005-10-17 10:30:00,40.97,41.1,40.97,41.08,4000.0,38.5034,38.6256,38.5034,38.6068,4000.0
2005-10-17 10:35:00,41.07,41.07,40.93,40.93,8400.0,38.5974,38.5974,38.4658,38.4658,8400.0
2005-10-17 10:40:00,40.93,40.93,40.8,40.83,9800.0,38.4658,38.4658,38.3436,38.3718,9800.0
2005-10-17 10:45:00,40.83,40.83,40.72,40.76,3400.0,38.3718,38.3718,38.2685,38.3061,3400.0
2005-10-17 10:50:00,40.76,40.78,40.76,40.77,4600.0,38.3061,38.3249,38.3061,38.3155,4600.0
2005-10-17 10:55:00,40.77,40.83,40.77,40.82,5000.0,38.3155,38.3718,38.3155,38.3624,5000.0
2005-10-17 11:00:00,40.83,40.9,40.83,40.9,3000.0,38.3718,38.4376,38.3718,38.4376,3000.0
2005-10-17 11:05:00,40.91,40.91,40.82,40.83,10600.0,38.447,38.447,38.3624,38.3718,10600.0
2005-10-17 11:10:00,40.84,40.84,40.77,40.77,3400.0,38.3812,38.3812,38.3155,38.3155,3400.0
2005-10-17 11:15:00,40.75,40.79,40.72,40.79,6800.0,38.2967,38.3342,38.2685,38.3342,6800.0
2005-10-17 11:20:00,40.79,40.79,40.73,40.73,6400.0,38.3342,38.3342,38.2779,38.2779,6400.0
2005-10-17 11:25:00,40.73,40.76,40.73,40.76,5200.0,38.2779,38.3061,38.2779,38.3061,5200.0
2005-10-17 11:30:00,40.74,40.75,40.7,40.7,6400.0,38.2873,38.2967,38.2497,38.2497,6400.0
2005-10-17 11:35:00,40.68,40.74,40.68,40.74,3200.0,38.2309,38.2873,38.2309,38.2873,3200.0
2005-10-17 11:40:00,40.73,40.73,40.72,40.73,800.0,38.2779,38.2779,38.2685,38.2779,800.0
2005-10-17 11:45:00,40.73,40.73,40.71,40.71,2400.0,38.2779,38.2779,38.2591,38.2591,2400.0
2005-10-17 11:50:00,40.72,40.85,40.72,40.85,6200.0,38.2685,38.3906,38.2685,38.3906,6200.0
2005-10-17 11:55:00,40.9,40.91,40.88,40.88,800.0,38.4376,38.447,38.4188,38.4188,800.0
2005-10-17 12:00:00,40.88,40.88,40.88,40.88,0.0,38.4188,38.4188,38.4188,38.4188,0.0
2005-10-17 12:05:00,40.86,40.86,40.73,40.78,6600.0,38.4,38.4,38.2779,38.3249,6600.0
2005-10-17 12:10:00,40.78,40.8,40.76,40.76,2400.0,38.3249,38.3436,38.3061,38.3061,2400.0
2005-10-17 12:15:00,40.75,40.79,40.73,40.79,6600.0,38.2967,38.3342,38.2779,38.3342,6600.0
2005-10-17 12:20:00,40.79,40.81,40.76,40.8,9200.0,38.3342,38.353,38.3061,38.3436,9200.0
2005-10-17 12:25:00,40.8,40.81,40.79,40.81,1400.0,38.3436,38.353,38.3342,38.353,1400.0
2005-10-17 12:30:00,40.81,40.81,40.73,40.76,5800.0,38.353,38.353,38.2779,38.3061,5800.0
2005-10-17 12:35:00,40.76,40.8,40.76,40.8,7200.0,38.3061,38.3436,38.3061,38.3436,7200.0
2005-10-17 12:40:00,40.79,40.81,40.77,40.77,9000.0,38.3342,38.353,38.3155,38.3155,9000.0
2005-10-17 12:45:00,40.74,40.75,40.72,40.75,8200.0,38.2873,38.2967,38.2685,38.2967,8200.0
2005-10-17 12:50:00,40.75,40.75,40.71,40.74,6800.0,38.2967,38.2967,38.2591,38.2873,6800.0
2005-10-17 12:55:00,40.76,40.77,40.73,40.76,4400.0,38.3061,38.3155,38.2779,38.3061,4400.0
2005-10-17 13:00:00,40.76,40.77,40.73,40.73,3200.0,38.3061,38.3155,38.2779,38.2779,3200.0
2005-10-17 13:05:00,40.74,40.74,40.73,40.73,3600.0,38.2873,38.2873,38.2779,38.2779,3600.0
2005-10-17 13:10:00,40.74,40.78,40.73,40.78,7000.0,38.2873,38.3249,38.2779,38.3249,7000.0
2005-10-17 13:15:00,40.77,40.8,40.74,40.76,10400.0,38.3155,38.3436,38.2873,38.3061,10400.0
2005-10-17 13:20:00,40.79,40.83,40.79,40.83,7000.0,38.3342,38.3718,38.3342,38.3718,7000.0
2005-10-17 13:25:00,40.85,40.87,40.85,40.86,2800.0,38.3906,38.4094,38.3906,38.4,2800.0
2005-10-17 13:30:00,40.87,40.92,40.87,40.87,5600.0,38.4094,38.4564,38.4094,38.4094,5600.0
2005-10-17 13:35:00,40.89,40.92,40.87,40.92,7200.0,38.4282,38.4564,38.4094,38.4564,7200.0
2005-10-17 13:40:00,40.92,40.95,40.88,40.88,6600.0,38.4564,38.4846,38.4188,38.4188,6600.0
2005-10-17 13:45:00,40.89,40.94,40.88,40.93,7800.0,38.4282,38.4752,38.4188,38.4658,7800.0
2005-10-17 13:50:00,40.96,40.98,40.94,40.94,4200.0,38.494,38.5128,38.4752,38.4752,4200.0
2005-10-17 13:55:00,40.94,40.95,40.94,40.95,3000.0,38.4752,38.4846,38.4752,38.4846,3000.0
2005-10-17 14:00:00,40.94,40.95,40.89,40.89,4400.0,38.4752,38.4846,38.4282,38.4282,4400.0
2005-10-17 14:05:00,40.89,40.89,40.85,40.85,2600.0,38.4282,38.4282,38.3906,38.3906,2600.0
2005-10-17 14:10:00,40.84,40.99,40.84,40.99,8200.0,38.3812,38.5222,38.3812,38.5222,8200.0
2005-10-17 14:15:00,40.98,40.98,40.84,40.84,4800.0,38.5128,38.5128,38.3812,38.3812,4800.0
2005-10-17 14:20:00,40.82,40.88,40.8,40.88,8600.0,38.3624,38.4188,38.3436,38.4188,8600.0
2005-10-17 14:25:00,40.88,40.94,40.88,40.94,4000.0,38.4188,38.4752,38.4188,38.4752,4000.0
2005-10-17 14:30:00,40.95,40.96,40.91,40.92,4200.0,38.4846,38.494,38.447,38.4564,4200.0
2005-10-17 14:35:00,40.9,40.9,40.79,40.8,11200.0,38.4376,38.4376,38.3342,38.3436,11200.0
2005-10-17 14:40:00,40.8,40.83,40.8,40.82,4200.0,38.3436,38.3718,38.3436,38.3624,4200.0
2005-10-17 14:45:00,40.83,40.87,40.83,40.85,6800.0,38.3718,38.4094,38.3718,38.3906,6800.0
2005-10-17 14:50:00,40.87,40.87,40.82,40.83,6800.0,38.4094,38.4094,38.3624,38.3718,6800.0
2005-10-17 14:55:00,40.83,40.85,40.83,40.84,2000.0,38.3718,38.3906,38.3718,38.3812,2000.0
2005-10-17 15:00:00,40.84,41.0,40.84,41.0,12200.0,38.3812,38.5316,38.3812,38.5316,12200.0
2005-10-17 15:05:00,41.0,41.01,40.9,40.9,4800.0,38.5316,38.541,38.4376,38.4376,4800.0
2005-10-17 15:10:00,40.89,40.93,40.83,40.93,16000.0,38.4282,38.4658,38.3718,38.4658,16000.0
2005-10-17 15:15:00,40.93,40.98,40.93,40.95,3600.0,38.4658,38.5128,38.4658,38.4846,3600.0
2005-10-17 15:20:00,40.94,40.94,40.9,40.9,3800.0,38.4752,38.4752,38.4376,38.4376,3800.0
2005-10-17 15:25:00,40.9,40.93,40.88,40.88,6400.0,38.4376,38.4658,38.4188,38.4188,6400.0
2005-10-17 15:30:00,40.86,40.99,40.85,40.99,12800.0,38.4,38.5222,38.3906,38.5222,12800.0
2005-10-17 15:35:00,40.99,41.05,40.98,40.99,24800.0,38.5222,38.5786,38.5128,38.5222,24800.0
2005-10-17 15:40:00,40.99,40.99,40.93,40.93,67800.0,38.5222,38.5222,38.4658,38.4658,67800.0
2005-10-17 15:45:00,40.93,40.98,40.88,40.95,70800.0,38.4658,38.5128,38.4188,38.4846,70800.0
2005-10-17 15:50:00,40.95,40.97,40.93,40.97,19000.0,38.4846,38.5034,38.4658,38.5034,19000.0
2005-10-17 15:55:00,40.97,40.97,40.95,40.97,13800.0,38.5034,38.5034,38.4846,38.5034,13800.0
2005-10-18 09:30:00,41.0,41.09,40.92,41.09,16600.0,38.5316,38.6162,38.4564,38.6162,16600.0
2005-10-18 09:35:00,41.08,41.12,40.97,41.06,20600.0,38.6068,38.6444,38.5034,38.588,20600.0
2005-10-18 09:40:00,41.05,41.05,40.98,41.02,13600.0,38.5786,38.5786,38.5128,38.5504,13600.0
2005-10-18 09:45:00,41.08,41.46,41.08,41.38,38200.0,38.6068,38.9639,38.6068,38.8887,38200.0
2005-10-18 09:50:00,41.38,41.4,41.27,41.28,30000.0,38.8887,38.9075,38.7854,38.7947,30000.0
2005-10-18 09:55:00,41.28,41.29,41.23,41.23,37600.0,38.7947,38.8041,38.7478,38.7478,37600.0
2005-10-18 10:00:00,41.23,41.23,41.13,41.17,15000.0,38.7478,38.7478,38.6538,38.6914,15000.0
2005-10-18 10:05:00,41.18,41.18,41.16,41.17,6000.0,38.7008,38.7008,38.682,38.6914,6000.0
2005-10-18 10:10:00,41.17,41.17,41.12,41.12,11400.0,38.6914,38.6914,38.6444,38.6444,11400.0
2005-10-18 10:15:00,41.13,41.16,41.07,41.07,31600.0,38.6538,38.682,38.5974,38.5974,31600.0
2005-10-18 10:20:00,41.08,41.1,41.01,41.01,15800.0,38.6068,38.6256,38.541,38.541,15800.0
2005-10-18 10:25:00,41.01,41.16,41.01,41.16,7200.0,38.541,38.682,38.541,38.682,7200.0
2005-10-18 10:30:00,41.17,41.24,41.17,41.21,12400.0,38.6914,38.7572,38.6914,38.729,12400.0
2005-10-18 10:35:00,41.21,41.21,41.15,41.17,7600.0,38.729,38.729,38.6726,38.6914,7600.0
2005-10-18 10:40:00,41.18,41.19,41.17,41.19,8400.0,38.7008,38.7102,38.6914,38.7102,8400.0
2005-10-18 10:45:00,41.19,41.24,41.18,41.18,18400.0,38.7102,38.7572,38.7008,38.7008,18400.0
2005-10-18 10:50:00,41.18,41.21,41.18,41.19,7000.0,38.7008,38.729,38.7008,38.7102,7000.0
2005-10-18 10:55:00,41.22,41.27,41.22,41.27,9400.0,38.7384,38.7854,38.7384,38.7854,9400.0
2005-10-18 11:00:00,41.27,41.33,41.27,41.33,14200.0,38.7854,38.8417,38.7854,38.8417,14200.0
2005-10-18 11:05:00,41.33,41.34,41.31,41.34,5200.0,38.8417,38.8511,38.8229,38.8511,5200.0
2005-10-18 11:10:00,41.35,41.38,41.34,41.34,60400.0,38.8605,38.8887,38.8511,38.8511,60400.0
2005-10-18 11:15:00,41.31,41.35,41.31,41.34,15200.0,38.8229,38.8605,38.8229,38.8511,15200.0
2005-10-18 11:20:00,41.35,41.41,41.35,41.38,8000.0,38.8605,38.9169,38.8605,38.8887,8000.0
2005-10-18 11:25:00,41.39,41.4,41.39,41.4,3800.0,38.8981,38.9075,38.8981,38.9075,3800.0
2005-10-18 11:30:00,41.4,41.4,41.32,41.33,8000.0,38.9075,38.9075,38.8323,38.8417,8000.0
2005-10-18 11:35:00,41.33,41.33,41.28,41.29,5600.0,38.8417,38.8417,38.7947,38.8041,5600.0
2005-10-18 11:40:00,41.28,41.28,41.24,41.25,6800.0,38.7947,38.7947,38.7572,38.7666,6800.0
2005-10-18 11:45:00,41.26,41.33,41.26,41.33,5800.0,38.776,38.8417,38.776,38.8417,5800.0
2005-10-18 11:50:00,41.33,41.41,41.33,41.41,9200.0,38.8417,38.9169,38.8417,38.9169,9200.0
2005-10-18 11:55:00,41.41,41.41,41.22,41.22,28800.0,38.9169,38.9169,38.7384,38.7384,28800.0
2005-10-18 12:00:00,41.24,41.3,41.24,41.3,4400.0,38.7572,38.8135,38.7572,38.8135,4400.0
2005-10-18 12:05:00,41.3,41.3,41.28,41.29,7600.0,38.8135,38.8135,38.7947,38.8041,7600.0
2005-10-18 12:10:00,41.29,41.29,41.25,41.28,1400.0,38.8041,38.8041,38.7666,38.7947,1400.0
2005-10-18 12:15:00,41.26,41.28,41.26,41.28,14000.0,38.776,38.7947,38.776,38.7947,14000.0
2005-10-18 12:20:00,41.29,41.29,41.24,41.25,8200.0,38.8041,38.8041,38.7572,38.7666,8200.0
2005-10-18 12:25:00,41.24,41.24,41.23,41.23,4600.0,38.7572,38.7572,38.7478,38.7478,4600.0
2005-10-18 12:30:00,41.23,41.29,41.23,41.27,11200.0,38.7478,38.8041,38.7478,38.7854,11200.0
2005-10-18 12:35:00,41.27,41.32,41.27,41.32,8800.0,38.7854,38.8323,38.7854,38.8323,8800.0
2005-10-18 12:40:00,41.31,41.31,41.29,41.3,2000.0,38.8229,38.8229,38.8041,38.8135,2000.0
2005-10-18 12:45:00,41.3,41.3,41.26,41.26,7200.0,38.8135,38.8135,38.776,38.776,7200.0
2005-10-18 12:50:00,41.25,41.25,41.24,41.25,5200.0,38.7666,38.7666,38.7572,38.7666,5200.0
2005-10-18 12:55:00,41.26,41.26,41.24,41.25,2200.0,38.776,38.776,38.7572,38.7666,2200.0
2005-10-18 13:00:00,41.25,41.25,41.23,41.23,7600.0,38.7666,38.7666,38.7478,38.7478,7600.0
2005-10-18 13:05:00,41.24,41.27,41.23,41.27,6400.0,38.7572,38.7854,38.7478,38.7854,6400.0
2005-10-18 13:10:00,41.27,41.32,41.27,41.32,3200.0,38.7854,38.8323,38.7854,38.8323,3200.0
2005-10-18 13:15:00,41.32,41.41,41.31,41.31,11000.0,38.8323,38.9169,38.8229,38.8229,11000.0
2005-10-18 13:20:00,41.31,41.31,41.19,41.24,9400.0,38.8229,38.8229,38.7102,38.7572,9400.0
2005-10-18 13:25:00,41.22,41.27,41.18,41.19,7600.0,38.7384,38.7854,38.7008,38.7102,7600.0
2005-10-18 13:30:00,41.18,41.18,41.1,41.12,5400.0,38.7008,38.7008,38.6256,38.6444,5400.0
2005-10-18 13:35:00,41.12,41.12,41.03,41.03,5400.0,38.6444,38.6444,38.5598,38.5598,5400.0
2005-10-18 13:40:00,41.01,41.09,41.01,41.09,3800.0,38.541,38.6162,38.541,38.6162,3800.0
2005-10-18 13:45:00,41.08,41.12,41.07,41.12,8800.0,38.6068,38.6444,38.5974,38.6444,8800.0
2005-10-18 13:50:00,41.13,41.16,41.13,41.15,4400.0,38.6538,38.682,38.6538,38.6726,4400.0
2005-10-18 13:55:00,41.17,41.19,41.14,41.14,5600.0,38.6914,38.7102,38.6632,38.6632,5600.0
2005-10-18 14:00:00,41.15,41.15,41.1,41.15,5400.0,38.6726,38.6726,38.6256,38.6726,5400.0
2005-10-18 14:05:00,41.15,41.19,41.13,41.17,6200.0,38.6726,38.7102,38.6538,38.6914,6200.0
2005-10-18 14:10:00,41.15,41.19,41.15,41.18,7800.0,38.6726,38.7102,38.6726,38.7008,7800.0
2005-10-18 14:15:00,41.18,41.18,41.17,41.17,2400.0,38.7008,38.7008,38.6914,38.6914,2400.0
2005-10-18 14:20:00,41.17,41.2,41.16,41.16,8000.0,38.6914,38.7196,38.682,38.682,8000.0
2005-10-18 14:25:00,41.16,41.17,41.15,41.17,3400.0,38.682,38.6914,38.6726,38.6914,3400.0
2005-10-18 14:30:00,41.18,41.22,41.18,41.2,4000.0,38.7008,38.7384,38.7008,38.7196,4000.0
2005-10-18 14:35:00,41.2,41.21,41.19,41.2,4000.0,38.7196,38.729,38.7102,38.7196,4000.0
2005-10-18 14:40:00,41.2,41.2,41.15,41.15,18200.0,38.7196,38.7196,38.6726,38.6726,18200.0
2005-10-18 14:45:00,41.14,41.18,41.14,41.18,7600.0,38.6632,38.7008,38.6632,38.7008,7600.0
2005-10-18 14:50:00,41.18,41.2,41.18,41.19,18800.0,38.7008,38.7196,38.7008,38.7102,18800.0
2005-10-18 14:55:00,41.19,41.19,41.16,41.19,24800.0,38.7102,38.7102,38.682,38.7102,24800.0
2005-10-18 15:00:00,41.19,41.21,41.18,41.2,12600.0,38.7102,38.729,38.7008,38.7196,12600.0
2005-10-18 15:05:00,41.2,41.25,41.2,41.25,37800.0,38.7196,38.7666,38.7196,38.7666,37800.0
2005-10-18 15:10:00,41.27,41.3,41.24,41.29,24000.0,38.7854,38.8135,38.7572,38.8041,24000.0
2005-10-18 15:15:00,41.3,41.3,41.24,41.26,10800.0,38.8135,38.8135,38.7572,38.776,10800.0
2005-10-18 15:20:00,41.26,41.26,41.21,41.22,3000.0,38.776,38.776,38.729,38.7384,3000.0
2005-10-18 15:25:00,41.2,41.2,41.1,41.1,10000.0,38.7196,38.7196,38.6256,38.6256,10000.0
2005-10-18 15:30:00,41.1,41.12,41.1,41.12,15800.0,38.6256,38.6444,38.6256,38.6444,15800.0
2005-10-18 15:35:00,41.12,41.13,41.1,41.1,6600.0,38.6444,38.6538,38.6256,38.6256,6600.0
2005-10-18 15:40:00,41.1,41.1,41.02,41.03,13400.0,38.6256,38.6256,38.5504,38.5598,13400.0
2005-10-18 15:45:00,41.02,41.02,41.0,41.02,17600.0,38.5504,38.5504,38.5316,38.5504,17600.0
2005-10-18 15:50:00,41.05,41.07,41.03,41.07,49200.0,38.5786,38.5974,38.5598,38.5974,49200.0
2005-10-18 15:55:00,41.06,41.1,41.0,41.1,46600.0,38.588,38.6256,38.5316,38.6256,46600.0
2005-10-19 09:30:00,41.12,41.38,41.12,41.38,11800.0,38.6444,38.8887,38.6444,38.8887,11800.0
2005-10-19 09:35:00,41.33,41.5,41.28,41.5,12200.0,38.8417,39.0015,38.7947,39.0015,12200.0
2005-10-19 09:40:00,41.55,41.99,41.55,41.94,27400.0,39.0485,39.462,39.0485,39.415,27400.0
2005-10-19 09:45:00,41.92,41.92,41.54,41.55,21000.0,39.3962,39.3962,39.0391,39.0485,21000.0
2005-10-19 09:50:00,41.54,41.62,41.47,41.47,21400.0,39.0391,39.1143,38.9733,38.9733,21400.0
2005-10-19 09:55:00,41.46,41.56,41.46,41.56,6000.0,38.9639,39.0579,38.9639,39.0579,6000.0
2005-10-19 10:00:00,41.56,41.67,41.52,41.53,12000.0,39.0579,39.1613,39.0203,39.0297,12000.0
2005-10-19 10:05:00,41.54,41.56,41.44,41.45,12800.0,39.0391,39.0579,38.9451,38.9545,12800.0
2005-10-19 10:10:00,41.45,41.45,41.38,41.38,6200.0,38.9545,38.9545,38.8887,38.8887,6200.0
2005-10-19 10:15:00,41.38,41.45,41.38,41.45,7200.0,38.8887,38.9545,38.8887,38.9545,7200.0
2005-10-19 10:20:00,41.43,41.44,41.33,41.33,12200.0,38.9357,38.9451,38.8417,38.8417,12200.0
2005-10-19 10:25:00,41.33,41.38,41.3,41.38,10000.0,38.8417,38.8887,38.8135,38.8887,10000.0
2005-10-19 10:30:00,41.38,41.48,41.38,41.47,9600.0,38.8887,38.9827,38.8887,38.9733,9600.0
2005-10-19 10:35:00,41.47,41.63,41.46,41.63,16600.0,38.9733,39.1237,38.9639,39.1237,16600.0
2005-10-19 10:40:00,41.61,41.61,41.52,41.56,9600.0,39.1049,39.1049,39.0203,39.0579,9600.0
2005-10-19 10:45:00,41.53,41.57,41.48,41.53,7200.0,39.0297,39.0673,38.9827,39.0297,7200.0
2005-10-19 10:50:00,41.5,41.51,41.41,41.41,6800.0,39.0015,39.0109,38.9169,38.9169,6800.0
2005-10-19 10:55:00,41.41,41.44,41.41,41.44,4400.0,38.9169,38.9451,38.9169,38.9451,4400.0
2005-10-19 11:00:00,41.43,41.48,41.42,41.48,5800.0,38.9357,38.9827,38.9263,38.9827,5800.0
2005-10-19 11:05:00,41.48,41.48,41.42,41.42,10000.0,38.9827,38.9827,38.9263,38.9263,10000.0
2005-10-19 11:10:00,41.42,41.42,41.41,41.41,3200.0,38.9263,38.9263,38.9169,38.9169,3200.0
2005-10-19 11:15:00,41.41,41.47,41.41,41.45,10200.0,38.9169,38.9733,38.9169,38.9545,10200.0
2005-10-19 11:20:00,41.44,41.47,41.44,41.47,3200.0,38.9451,38.9733,38.9451,38.9733,3200.0
2005-10-19 11:25:00,41.47,41.47,41.41,41.42,8800.0,38.9733,38.9733,38.9169,38.9263,8800.0
2005-10-19 11:30:00,41.42,41.52,41.42,41.52,5800.0,38.9263,39.0203,38.9263,39.0203,5800.0
2005-10-19 11:35:00,41.49,41.53,41.46,41.53,9200.0,38.9921,39.0297,38.9639,39.0297,9200.0
2005-10-19 11:40:00,41.52,41.58,41.52,41.58,4200.0,39.0203,39.0767,39.0203,39.0767,4200.0
2005-10-19 11:45:00,41.57,41.57,41.52,41.52,5000.0,39.0673,39.0673,39.0203,39.0203,5000.0
2005-10-19 11:50:00,41.52,41.52,41.5,41.5,23600.0,39.0203,39.0203,39.0015,39.0015,23600.0
2005-10-19 11:55:00,41.49,41.59,41.48,41.58,10400.0,38.9921,39.0861,38.9827,39.0767,10400.0
2005-10-19 12:00:00,41.55,41.55,41.51,41.52,8800.0,39.0485,39.0485,39.0109,39.0203,8800.0
2005-10-19 12:05:00,41.51,41.56,41.51,41.55,3600.0,39.0109,39.0579,39.0109,39.0485,3600.0
2005-10-19 12:10:00,41.55,41.55,41.51,41.52,5400.0,39.0485,39.0485,39.0109,39.0203,5400.0
2005-10-19 12:15:00,41.5,41.51,41.49,41.51,8600.0,39.0015,39.0109,38.9921,39.0109,8600.0
2005-10-19 12:20:00,41.49,41.53,41.49,41.52,8000.0,38.9921,39.0297,38.9921,39.0203,8000.0
2005-10-19 12:25:00,41.55,41.56,41.54,41.54,2600.0,39.0485,39.0579,39.0391,39.0391,2600.0
2005-10-19 12:30:00,41.54,41.57,41.54,41.57,6400.0,39.0391,39.0673,39.0391,39.0673,6400.0
2005-10-19 12:35:00,41.58,41.59,41.56,41.56,7600.0,39.0767,39.0861,39.0579,39.0579,7600.0
2005-10-19 12:40:00,41.56,41.57,41.55,41.56,2000.0,39.0579,39.0673,39.0485,39.0579,2000.0
2005-10-19 12:45:00,41.55,41.55,41.54,41.54,6400.0,39.0485,39.0485,39.0391,39.0391,6400.0
2005-10-19 12:50:00,41.54,41.54,41.49,41.49,2000.0,39.0391,39.0391,38.9921,38.9921,2000.0
2005-10-19 12:55:00,41.49,41.54,41.48,41.51,15400.0,38.9921,39.0391,38.9827,39.0109,15400.0
2005-10-19 13:00:00,41.51,41.52,41.48,41.52,9800.0,39.0109,39.0203,38.9827,39.0203,9800.0
2005-10-19 13:05:00,41.5,41.5,41.49,41.49,1400.0,39.0015,39.0015,38.9921,38.9921,1400.0
2005-10-19 13:10:00,41.49,41.54,41.49,41.54,7800.0,38.9921,39.0391,38.9921,39.0391,7800.0
2005-10-19 13:15:00,41.54,41.57,41.52,41.57,2200.0,39.0391,39.0673,39.0203,39.0673,2200.0
2005-10-19 13:20:00,41.57,41.62,41.57,41.62,9000.0,39.0673,39.1143,39.0673,39.1143,9000.0
2005-10-19 13:25:00,41.6,41.6,41.56,41.56,7200.0,39.0955,39.0955,39.0579,39.0579,7200.0
2005-10-19 13:30:00,41.57,41.62,41.57,41.62,7200.0,39.0673,39.1143,39.0673,39.1143,7200.0
2005-10-19 13:35:00,41.63,41.71,41.62,41.63,30400.0,39.1237,39.1989,39.1143,39.1237,30400.0
2005-10-19 13:40:00,41.62,41.62,41.55,41.58,6600.0,39.1143,39.1143,39.0485,39.0767,6600.0
2005-10-19 13:45:00,41.58,41.6,41.56,41.58,4600.0,39.0767,39.0955,39.0579,39.0767,4600.0
2005-10-19 13:50:00,41.6,41.63,41.6,41.63,2800.0,39.0955,39.1237,39.0955,39.1237,2800.0
2005-10-19 13:55:00,41.62,41.63,41.6,41.6,5800.0,39.1143,39.1237,39.0955,39.0955,5800.0
2005-10-19 14:00:00,41.6,41.7,41.59,41.69,8200.0,39.0955,39.1895,39.0861,39.1801,8200.0
2005-10-19 14:05:00,41.69,41.77,41.69,41.76,21000.0,39.1801,39.2552,39.1801,39.2459,21000.0
2005-10-19 14:10:00,41.76,41.85,41.76,41.83,23400.0,39.2459,39.3304,39.2459,39.3116,23400.0
2005-10-19 14:15:00,41.83,41.84,41.81,41.83,4600.0,39.3116,39.321,39.2928,39.3116,4600.0
2005-10-19 14:20:00,41.81,41.81,41.77,41.8,15600.0,39.2928,39.2928,39.2552,39.2834,15600.0
2005-10-19 14:25:00,41.79,41.89,41.77,41.89,11800.0,39.274,39.368,39.2552,39.368,11800.0
2005-10-19 14:30:00,41.88,41.99,41.88,41.99,22800.0,39.3586,39.462,39.3586,39.462,22800.0
2005-10-19 14:35:00,41.98,41.98,41.95,41.98,11200.0,39.4526,39.4526,39.4244,39.4526,11200.0
2005-10-19 14:40:00,41.98,41.98,41.95,41.98,8200.0,39.4526,39.4526,39.4244,39.4526,8200.0
2005-10-19 14:45:00,41.98,41.99,41.97,41.99,7600.0,39.4526,39.462,39.4432,39.462,7600.0
2005-10-19 14:50:00,41.98,42.05,41.98,42.01,10000.0,39.4526,39.5184,39.4526,39.4808,10000.0
2005-10-19 14:55:00,42.01,42.06,42.01,42.06,5800.0,39.4808,39.5278,39.4808,39.5278,5800.0
2005-10-19 15:00:00,42.05,42.07,42.02,42.05,31800.0,39.5184,39.5372,39.4902,39.5184,31800.0
2005-10-19 15:05:00,42.03,42.05,42.02,42.02,9400.0,39.4996,39.5184,39.4902,39.4902,9400.0
2005-10-19 15:10:00,42.02,42.13,42.02,42.06,20200.0,39.4902,39.5936,39.4902,39.5278,20200.0
2005-10-19 15:15:00,42.09,42.12,42.05,42.05,11600.0,39.556,39.5842,39.5184,39.5184,11600.0
2005-10-19 15:20:00,42.05,42.15,42.02,42.14,14600.0,39.5184,39.6124,39.4902,39.603,14600.0
2005-10-19 15:25:00,42.13,42.15,42.13,42.13,5600.0,39.5936,39.6124,39.5936,39.5936,5600.0
2005-10-19 15:30:00,42.13,42.23,42.09,42.2,26600.0,39.5936,39.6876,39.556,39.6594,26600.0
2005-10-19 15:35:00,42.2,42.21,42.19,42.21,19000.0,39.6594,39.6688,39.65,39.6688,19000.0
2005-10-19 15:40:00,42.2,42.51,42.2,42.51,21400.0,39.6594,39.9507,39.6594,39.9507,21400.0
2005-10-19 15:45:00,42.51,42.51,42.39,42.39,14000.0,39.9507,39.9507,39.8379,39.8379,14000.0
2005-10-19 15:50:00,42.38,42.38,42.33,42.33,24000.0,39.8285,39.8285,39.7815,39.7815,24000.0
2005-10-19 15:55:00,42.33,42.33,42.27,42.29,30800.0,39.7815,39.7815,39.7251,39.7439,30800.0
2005-10-20 09:30:00,42.52,42.56,42.52,42.54,22400.0,39.9601,39.9977,39.9601,39.9789,22400.0
2005-10-20 09:35:00,42.56,42.58,42.55,42.56,4200.0,39.9977,40.0165,39.9883,39.9977,4200.0
2005-10-20 09:40:00,42.56,42.87,42.55,42.87,11200.0,39.9977,40.289,39.9883,40.289,11200.0
2005-10-20 09:45:00,42.88,42.88,42.63,42.63,36400.0,40.2984,40.2984,40.0635,40.0635,36400.0
2005-10-20 09:50:00,42.63,42.7,42.63,42.67,32400.0,40.0635,40.1293,40.0635,40.1011,32400.0
2005-10-20 09:55:00,42.65,42.73,42.64,42.73,31400.0,40.0823,40.1575,40.0729,40.1575,31400.0
2005-10-20 10:00:00,42.74,42.83,42.72,42.82,25000.0,40.1668,40.2514,40.1481,40.242,25000.0
2005-10-20 10:05:00,42.83,42.85,42.77,42.83,30400.0,40.2514,40.2702,40.195,40.2514,30400.0
2005-10-20 10:10:00,42.83,43.01,42.83,43.01,22000.0,40.2514,40.4206,40.2514,40.4206,22000.0
2005-10-20 10:15:00,43.01,43.07,43.0,43.07,53800.0,40.4206,40.477,40.4112,40.477,53800.0
2005-10-20 10:20:00,43.07,43.14,43.07,43.14,12200.0,40.477,40.5428,40.477,40.5428,12200.0
2005-10-20 10:25:00,43.15,43.25,43.15,43.19,46000.0,40.5522,40.6461,40.5522,40.5898,46000.0
2005-10-20 10:30:00,43.18,43.24,43.17,43.23,43800.0,40.5804,40.6367,40.571,40.6273,43800.0
2005-10-20 10:35:00,43.23,43.29,43.02,43.02,39600.0,40.6273,40.6837,40.43,40.43,39600.0
2005-10-20 10:40:00,43.0,43.02,42.88,42.88,19800.0,40.4112,40.43,40.2984,40.2984,19800.0
2005-10-20 10:45:00,42.83,42.83,42.7,42.8,50200.0,40.2514,40.2514,40.1293,40.2232,50200.0
2005-10-20 10:50:00,42.8,42.88,42.74,42.88,32800.0,40.2232,40.2984,40.1668,40.2984,32800.0
2005-10-20 10:55:00,42.87,42.87,42.75,42.79,14800.0,40.289,40.289,40.1762,40.2138,14800.0
2005-10-20 11:00:00,42.76,42.77,42.73,42.73,24400.0,40.1856,40.195,40.1575,40.1575,24400.0
2005-10-20 11:05:00,42.73,42.74,42.65,42.72,31200.0,40.1575,40.1668,40.0823,40.1481,31200.0
2005-10-20 11:10:00,42.72,42.79,42.72,42.79,3800.0,40.1481,40.2138,40.1481,40.2138,3800.0
2005-10-20 11:15:00,42.77,42.77,42.74,42.74,8000.0,40.195,40.195,40.1668,40.1668,8000.0
2005-10-20 11:20:00,42.74,42.8,42.74,42.79,6600.0,40.1668,40.2232,40.1668,40.2138,6600.0
2005-10-20 11:25:00,42.79,42.88,42.79,42.88,4400.0,40.2138,40.2984,40.2138,40.2984,4400.0
2005-10-20 11:30:00,42.9,42.9,42.87,42.87,3200.0,40.3172,40.3172,40.289,40.289,3200.0
2005-10-20 11:35:00,42.87,42.88,42.83,42.83,6000.0,40.289,40.2984,40.2514,40.2514,6000.0
2005-10-20 11:40:00,42.83,42.83,42.75,42.75,11200.0,40.2514,40.2514,40.1762,40.1762,11200.0
2005-10-20 11:45:00,42.75,42.76,42.75,42.76,5200.0,40.1762,40.1856,40.1762,40.1856,5200.0
2005-10-20 11:50:00,42.76,42.76,42.74,42.74,14200.0,40.1856,40.1856,40.1668,40.1668,14200.0
2005-10-20 11:55:00,42.74,42.8,42.74,42.77,4600.0,40.1668,40.2232,40.1668,40.195,4600.0
2005-10-20 12:00:00,42.77,42.79,42.77,42.77,12800.0,40.195,40.2138,40.195,40.195,12800.0
2005-10-20 12:05:00,42.76,42.76,42.74,42.74,7400.0,40.1856,40.1856,40.1668,40.1668,7400.0
2005-10-20 12:10:00,42.74,42.77,42.74,42.76,17000.0,40.1668,40.195,40.1668,40.1856,17000.0
2005-10-20 12:15:00,42.76,42.77,42.76,42.77,4200.0,40.1856,40.195,40.1856,40.195,4200.0
2005-10-20 12:20:00,42.77,42.77,42.72,42.73,7400.0,40.195,40.195,40.1481,40.1575,7400.0
2005-10-20 12:25:00,42.74,42.77,42.72,42.72,15800.0,40.1668,40.195,40.1481,40.1481,15800.0
2005-10-20 12:30:00,42.71,42.71,42.68,42.69,19000.0,40.1387,40.1387,40.1105,40.1199,19000.0
2005-10-20 12:35:00,42.69,42.69,42.66,42.68,35400.0,40.1199,40.1199,40.0917,40.1105,35400.0
2005-10-20 12:40:00,42.65,42.67,42.54,42.56,32800.0,40.0823,40.1011,39.9789,39.9977,32800.0
2005-10-20 12:45:00,42.56,42.61,42.56,42.57,13800.0,39.9977,40.0447,39.9977,40.0071,13800.0
2005-10-20 12:50:00,42.58,42.66,42.58,42.66,18400.0,40.0165,40.0917,40.0165,40.0917,18400.0
2005-10-20 12:55:00,42.63,42.66,42.62,42.62,9000.0,40.0635,40.0917,40.0541,40.0541,9000.0
2005-10-20 13:00:00,42.61,42.62,42.58,42.6,7200.0,40.0447,40.0541,40.0165,40.0353,7200.0
2005-10-20 13:05:00,42.6,42.63,42.6,42.6,9000.0,40.0353,40.0635,40.0353,40.0353,9000.0
2005-10-20 13:10:00,42.6,42.6,42.57,42.57,12600.0,40.0353,40.0353,40.0071,40.0071,12600.0
2005-10-20 13:15:00,42.56,42.56,42.48,42.49,15000.0,39.9977,39.9977,39.9225,39.9319,15000.0
2005-10-20 13:20:00,42.48,42.48,42.45,42.47,9400.0,39.9225,39.9225,39.8943,39.9131,9400.0
2005-10-20 13:25:00,42.47,42.47,42.32,42.35,16000.0,39.9131,39.9131,39.7721,39.8003,16000.0
2005-10-20 13:30:00,42.4,42.4,42.35,42.37,13400.0,39.8473,39.8473,39.8003,39.8191,13400.0
2005-10-20 13:35:00,42.37,42.38,42.35,42.35,8600.0,39.8191,39.8285,39.8003,39.8003,8600.0
2005-10-20 13:40:00,42.35,42.37,42.32,42.35,20600.0,39.8003,39.8191,39.7721,39.8003,20600.0
2005-10-20 13:45:00,42.35,42.35,42.27,42.29,18200.0,39.8003,39.8003,39.7251,39.7439,18200.0
2005-10-20 13:50:00,42.3,42.38,42.29,42.38,12800.0,39.7533,39.8285,39.7439,39.8285,12800.0
2005-10-20 13:55:00,42.35,42.35,42.29,42.29,8800.0,39.8003,39.8003,39.7439,39.7439,8800.0
2005-10-20 14:00:00,42.29,42.29,42.26,42.26,8200.0,39.7439,39.7439,39.7157,39.7157,8200.0
2005-10-20 14:05:00,42.27,42.27,42.2,42.25,14800.0,39.7251,39.7251,39.6594,39.7064,14800.0
2005-10-20 14:10:00,42.24,42.26,42.2,42.2,13000.0,39.697,39.7157,39.6594,39.6594,13000.0
2005-10-20 14:15:00,42.22,42.22,42.18,42.2,16200.0,39.6782,39.6782,39.6406,39.6594,16200.0
2005-10-20 14:20:00,42.2,42.2,42.07,42.07,27000.0,39.6594,39.6594,39.5372,39.5372,27000.0
2005-10-20 14:25:00,42.07,42.13,42.07,42.13,20000.0,39.5372,39.5936,39.5372,39.5936,20000.0
2005-10-20 14:30:00,42.13,42.17,42.12,42.17,12400.0,39.5936,39.6312,39.5842,39.6312,12400.0
2005-10-20 14:35:00,42.17,42.2,42.16,42.19,9200.0,39.6312,39.6594,39.6218,39.65,9200.0
2005-10-20 14:40:00,42.19,42.21,42.17,42.21,14400.0,39.65,39.6688,39.6312,39.6688,14400.0
2005-10-20 14:45:00,42.21,42.25,42.21,42.24,24600.0,39.6688,39.7064,39.6688,39.697,24600.0
2005-10-20 14:50:00,42.24,42.24,42.2,42.2,8000.0,39.697,39.697,39.6594,39.6594,8000.0
2005-10-20 14:55:00,42.21,43.19,42.21,42.22,8200.0,39.6688,40.5898,39.6688,39.6782,8200.0
2005-10-20 15:00:00,42.22,42.22,42.18,42.19,17800.0,39.6782,39.6782,39.6406,39.65,17800.0
2005-10-20 15:05:00,42.19,42.19,42.1,42.11,26600.0,39.65,39.65,39.5654,39.5748,26600.0
2005-10-20 15:10:00,42.1,42.1,42.07,42.08,8400.0,39.5654,39.5654,39.5372,39.5466,8400.0
2005-10-20 15:15:00,42.08,42.08,42.04,42.04,7800.0,39.5466,39.5466,39.509,39.509,7800.0
2005-10-20 15:20:00,42.04,42.04,41.92,41.95,26800.0,39.509,39.509,39.3962,39.4244,26800.0
2005-10-20 15:25:00,41.95,41.95,41.8,41.82,20600.0,39.4244,39.4244,39.2834,39.3022,20600.0
2005-10-20 15:30:00,41.83,41.88,41.8,41.81,31200.0,39.3116,39.3586,39.2834,39.2928,31200.0
2005-10-20 15:35:00,41.81,41.89,41.81,41.89,24400.0,39.2928,39.368,39.2928,39.368,24400.0
2005-10-20 15:40:00,41.88,41.88,41.77,41.83,17800.0,39.3586,39.3586,39.2552,39.3116,17800.0
2005-10-20 15:45:00,41.82,41.83,41.77,41.83,19000.0,39.3022,39.3116,39.2552,39.3116,19000.0
2005-10-20 15:50:00,41.83,41.88,41.83,41.86,14800.0,39.3116,39.3586,39.3116,39.3398,14800.0
2005-10-20 15:55:00,41.87,41.87,41.82,41.83,31800.0,39.3492,39.3492,39.3022,39.3116,31800.0
2005-10-21 09:30:00,41.83,42.36,41.82,41.89,7000.0,39.3116,39.8097,39.3022,39.368,7000.0
2005-10-21 09:35:00,41.9,42.04,41.9,41.99,8000.0,39.3774,39.509,39.3774,39.462,8000.0
2005-10-21 09:40:00,41.98,41.99,41.88,41.89,9400.0,39.4526,39.462,39.3586,39.368,9400.0
2005-10-21 09:45:00,41.81,42.17,41.81,42.17,22400.0,39.2928,39.6312,39.2928,39.6312,22400.0
2005-10-21 09:50:00,42.18,42.38,42.17,42.35,13000.0,39.6406,39.8285,39.6312,39.8003,13000.0
2005-10-21 09:55:00,42.38,42.4,42.27,42.33,14000.0,39.8285,39.8473,39.7251,39.7815,14000.0
2005-10-21 10:00:00,42.25,42.29,42.19,42.19,7600.0,39.7064,39.7439,39.65,39.65,7600.0
2005-10-21 10:05:00,42.19,42.2,42.07,42.07,12000.0,39.65,39.6594,39.5372,39.5372,12000.0
2005-10-21 10:10:00,42.07,42.27,42.07,42.27,14200.0,39.5372,39.7251,39.5372,39.7251,14200.0
2005-10-21 10:15:00,42.28,42.37,42.28,42.37,8200.0,39.7345,39.8191,39.7345,39.8191,8200.0
2005-10-21 10:20:00,42.4,42.44,42.35,42.44,15400.0,39.8473,39.8849,39.8003,39.8849,15400.0
2005-10-21 10:25:00,42.42,42.45,42.41,42.45,4800.0,39.8661,39.8943,39.8567,39.8943,4800.0
2005-10-21 10:30:00,42.46,42.46,42.37,42.38,8600.0,39.9037,39.9037,39.8191,39.8285,8600.0
2005-10-21 10:35:00,42.37,42.37,42.28,42.31,5400.0,39.8191,39.8191,39.7345,39.7627,5400.0
2005-10-21 10:40:00,42.31,42.33,42.27,42.27,5400.0,39.7627,39.7815,39.7251,39.7251,5400.0
2005-10-21 10:45:00,42.27,42.29,42.13,42.22,18200.0,39.7251,39.7439,39.5936,39.6782,18200.0
2005-10-21 10:50:00,42.17,42.22,42.1,42.1,10400.0,39.6312,39.6782,39.5654,39.5654,10400.0
2005-10-21 10:55:00,42.13,42.18,42.1,42.14,10800.0,39.5936,39.6406,39.5654,39.603,10800.0
2005-10-21 11:00:00,42.15,42.15,42.01,42.01,15400.0,39.6124,39.6124,39.4808,39.4808,15400.0
2005-10-21 11:05:00,42.0,42.02,41.97,42.02,14600.0,39.4714,39.4902,39.4432,39.4902,14600.0
2005-10-21 11:10:00,42.02,42.06,42.02,42.04,6800.0,39.4902,39.5278,39.4902,39.509,6800.0
2005-10-21 11:15:00,42.02,42.02,41.97,41.99,11800.0,39.4902,39.4902,39.4432,39.462,11800.0
2005-10-21 11:20:00,42.05,42.05,42.01,42.02,31000.0,39.5184,39.5184,39.4808,39.4902,31000.0
2005-10-21 11:25:00,42.01,42.01,41.94,41.94,11800.0,39.4808,39.4808,39.415,39.415,11800.0
2005-10-21 11:30:00,41.92,41.95,41.81,41.87,19400.0,39.3962,39.4244,39.2928,39.3492,19400.0
2005-10-21 11:35:00,41.84,41.85,41.81,41.82,7200.0,39.321,39.3304,39.2928,39.3022,7200.0
2005-10-21 11:40:00,41.82,41.9,41.82,41.9,21800.0,39.3022,39.3774,39.3022,39.3774,21800.0
2005-10-21 11:45:00,41.91,41.95,41.84,41.84,4800.0,39.3868,39.4244,39.321,39.321,4800.0
2005-10-21 11:50:00,41.83,41.83,41.77,41.77,1000.0,39.3116,39.3116,39.2552,39.2552,1000.0
2005-10-21 11:55:00,41.77,41.78,41.75,41.76,11800.0,39.2552,39.2646,39.2365,39.2459,11800.0
2005-10-21 12:00:00,41.76,41.77,41.76,41.76,6400.0,39.2459,39.2552,39.2459,39.2459,6400.0
2005-10-21 12:05:00,41.74,41.77,41.72,41.77,14200.0,39.2271,39.2552,39.2083,39.2552,14200.0
2005-10-21 12:10:00,41.77,41.84,41.77,41.84,3800.0,39.2552,39.321,39.2552,39.321,3800.0
2005-10-21 12:15:00,41.85,41.86,41.85,41.86,7800.0,39.3304,39.3398,39.3304,39.3398,7800.0
2005-10-21 12:20:00,41.81,41.86,41.81,41.83,3400.0,39.2928,39.3398,39.2928,39.3116,3400.0
2005-10-21 12:25:00,41.85,41.85,41.83,41.85,13800.0,39.3304,39.3304,39.3116,39.3304,13800.0
2005-10-21 12:30:00,41.85,41.85,41.85,41.85,800.0,39.3304,39.3304,39.3304,39.3304,800.0
2005-10-21 12:35:00,41.81,41.85,41.79,41.79,3600.0,39.2928,39.3304,39.274,39.274,3600.0
2005-10-21 12:40:00,41.81,41.81,41.76,41.77,4600.0,39.2928,39.2928,39.2459,39.2552,4600.0
2005-10-21 12:45:00,41.75,41.77,41.75,41.76,2400.0,39.2365,39.2552,39.2365,39.2459,2400.0
2005-10-21 12:50:00,41.76,41.91,41.76,41.91,3000.0,39.2459,39.3868,39.2459,39.3868,3000.0
2005-10-21 12:55:00,41.93,42.02,41.93,41.95,4800.0,39.4056,39.4902,39.4056,39.4244,4800.0
2005-10-21 13:00:00,41.95,41.96,41.92,41.92,3200.0,39.4244,39.4338,39.3962,39.3962,3200.0
2005-10-21 13:05:00,41.85,41.85,41.79,41.8,2600.0,39.3304,39.3304,39.274,39.2834,2600.0
2005-10-21 13:10:00,41.82,41.83,41.78,41.81,3600.0,39.3022,39.3116,39.2646,39.2928,3600.0
2005-10-21 13:15:00,41.8,41.81,41.8,41.81,4200.0,39.2834,39.2928,39.2834,39.2928,4200.0
2005-10-21 13:20:00,41.84,41.84,41.8,41.81,3000.0,39.321,39.321,39.2834,39.2928,3000.0
2005-10-21 13:25:00,41.81,41.82,41.8,41.81,2000.0,39.2928,39.3022,39.2834,39.2928,2000.0
2005-10-21 13:30:00,41.85,41.94,41.85,41.94,5200.0,39.3304,39.415,39.3304,39.415,5200.0
2005-10-21 13:35:00,41.94,41.99,41.94,41.98,3000.0,39.415,39.462,39.415,39.4526,3000.0
2005-10-21 13:40:00,41.97,41.97,41.96,41.96,2400.0,39.4432,39.4432,39.4338,39.4338,2400.0
2005-10-21 13:45:00,41.94,41.97,41.94,41.97,2600.0,39.415,39.4432,39.415,39.4432,2600.0
2005-10-21 13:50:00,41.97,41.97,41.88,41.92,8000.0,39.4432,39.4432,39.3586,39.3962,8000.0
2005-10-21 13:55:00,41.92,41.96,41.92,41.96,2000.0,39.3962,39.4338,39.3962,39.4338,2000.0
2005-10-21 14:00:00,41.97,42.01,41.95,41.95,8800.0,39.4432,39.4808,39.4244,39.4244,8800.0
2005-10-21 14:05:00,41.95,42.0,41.88,41.88,8000.0,39.4244,39.4714,39.3586,39.3586,8000.0
2005-10-21 14:10:00,41.86,41.87,41.83,41.86,2200.0,39.3398,39.3492,39.3116,39.3398,2200.0
2005-10-21 14:15:00,41.82,41.83,41.81,41.83,6000.0,39.3022,39.3116,39.2928,39.3116,6000.0
2005-10-21 14:20:00,41.84,41.86,41.83,41.86,4000.0,39.321,39.3398,39.3116,39.3398,4000.0
2005-10-21 14:25:00,41.85,41.88,41.85,41.87,4200.0,39.3304,39.3586,39.3304,39.3492,4200.0
2005-10-21 14:30:00,41.88,41.9,41.88,41.9,7600.0,39.3586,39.3774,39.3586,39.3774,7600.0
2005-10-21 14:35:00,41.89,41.9,41.87,41.88,4600.0,39.368,39.3774,39.3492,39.3586,4600.0
2005-10-21 14:40:00,41.85,41.86,41.8,41.82,4800.0,39.3304,39.3398,39.2834,39.3022,4800.0
2005-10-21 14:45:00,41.85,41.9,41.85,41.87,18200.0,39.3304,39.3774,39.3304,39.3492,18200.0
2005-10-21 14:50:00,41.85,41.9,41.85,41.88,3200.0,39.3304,39.3774,39.3304,39.3586,3200.0
2005-10-21 14:55:00,41.88,41.91,41.88,41.91,5800.0,39.3586,39.3868,39.3586,39.3868,5800.0
2005-10-21 15:00:00,41.91,41.91,41.82,41.82,6000.0,39.3868,39.3868,39.3022,39.3022,6000.0
2005-10-21 15:05:00,41.82,41.82,41.75,41.77,7400.0,39.3022,39.3022,39.2365,39.2552,7400.0
2005-10-21 15:10:00,41.77,41.86,41.77,41.86,4000.0,39.2552,39.3398,39.2552,39.3398,4000.0
2005-10-21 15:15:00,41.86,41.89,41.86,41.88,13000.0,39.3398,39.368,39.3398,39.3586,13000.0
2005-10-21 15:20:00,41.88,41.9,41.88,41.89,7000.0,39.3586,39.3774,39.3586,39.368,7000.0
2005-10-21 15:25:00,41.89,41.95,41.89,41.9,14400.0,39.368,39.4244,39.368,39.3774,14400.0
2005-10-21 15:30:00,41.88,41.88,41.84,41.88,5400.0,39.3586,39.3586,39.321,39.3586,5400.0
2005-10-21 15:35:00,41.88,41.93,41.88,41.91,12000.0,39.3586,39.4056,39.3586,39.3868,12000.0
2005-10-21 15:40:00,41.91,41.93,41.85,41.93,15000.0,39.3868,39.4056,39.3304,39.4056,15000.0
2005-10-21 15:45:00,41.94,42.01,41.94,41.99,19000.0,39.415,39.4808,39.415,39.462,19000.0
2005-10-21 15:50:00,41.99,41.99,41.95,41.98,5800.0,39.462,39.462,39.4244,39.4526,5800.0
2005-10-21 15:55:00,41.98,41.98,41.92,41.95,6600.0,39.4526,39.4526,39.3962,39.4244,6600.0
2005-10-24 09:30:00,41.7,41.7,41.7,41.7,8400.0,39.1895,39.1895,39.1895,39.1895,8400.0
2005-10-24 09:35:00,41.73,41.88,41.73,41.82,21800.0,39.2177,39.3586,39.2177,39.3022,21800.0
2005-10-24 09:40:00,41.82,42.08,41.82,41.88,33800.0,39.3022,39.5466,39.3022,39.3586,33800.0
2005-10-24 09:45:00,41.85,41.92,41.81,41.92,14400.0,39.3304,39.3962,39.2928,39.3962,14400.0
2005-10-24 09:50:00,41.97,42.2,41.97,42.01,29200.0,39.4432,39.6594,39.4432,39.4808,29200.0
2005-10-24 09:55:00,41.98,41.98,41.88,41.91,15600.0,39.4526,39.4526,39.3586,39.3868,15600.0
2005-10-24 10:00:00,41.91,42.07,41.91,42.07,22400.0,39.3868,39.5372,39.3868,39.5372,22400.0
2005-10-24 10:05:00,42.06,42.07,42.0,42.03,41600.0,39.5278,39.5372,39.4714,39.4996,41600.0
2005-10-24 10:10:00,42.02,42.06,41.96,41.96,18400.0,39.4902,39.5278,39.4338,39.4338,18400.0
2005-10-24 10:15:00,41.96,42.04,41.96,42.04,9200.0,39.4338,39.509,39.4338,39.509,9200.0
2005-10-24 10:20:00,42.06,42.1,41.99,41.99,21800.0,39.5278,39.5654,39.462,39.462,21800.0
2005-10-24 10:25:00,41.98,41.98,41.93,41.94,12600.0,39.4526,39.4526,39.4056,39.415,12600.0
2005-10-24 10:30:00,41.91,42.06,41.9,42.06,9600.0,39.3868,39.5278,39.3774,39.5278,9600.0
2005-10-24 10:35:00,42.06,42.07,41.98,41.98,13200.0,39.5278,39.5372,39.4526,39.4526,13200.0
2005-10-24 10:40:00,41.97,41.97,41.89,41.89,7200.0,39.4432,39.4432,39.368,39.368,7200.0
2005-10-24 10:45:00,41.88,41.88,41.81,41.83,6000.0,39.3586,39.3586,39.2928,39.3116,6000.0
2005-10-24 10:50:00,41.82,41.93,41.8,41.93,14600.0,39.3022,39.4056,39.2834,39.4056,14600.0
2005-10-24 10:55:00,41.97,42.08,41.94,41.94,11600.0,39.4432,39.5466,39.415,39.415,11600.0
2005-10-24 11:00:00,41.94,42.03,41.91,42.03,9400.0,39.415,39.4996,39.3868,39.4996,9400.0
2005-10-24 11:05:00,42.03,42.04,41.92,41.92,7000.0,39.4996,39.509,39.3962,39.3962,7000.0
2005-10-24 11:10:00,41.92,41.96,41.91,41.96,7200.0,39.3962,39.4338,39.3868,39.4338,7200.0
2005-10-24 11:15:00,41.97,41.97,41.9,41.95,11800.0,39.4432,39.4432,39.3774,39.4244,11800.0
2005-10-24 11:20:00,41.95,41.95,41.9,41.9,3000.0,39.4244,39.4244,39.3774,39.3774,3000.0
2005-10-24 11:25:00,41.9,41.91,41.85,41.91,8600.0,39.3774,39.3868,39.3304,39.3868,8600.0
2005-10-24 11:30:00,41.93,41.97,41.93,41.94,6000.0,39.4056,39.4432,39.4056,39.415,6000.0
2005-10-24 11:35:00,41.93,41.93,41.82,41.88,7400.0,39.4056,39.4056,39.3022,39.3586,7400.0
2005-10-24 11:40:00,41.82,41.88,41.8,41.88,46600.0,39.3022,39.3586,39.2834,39.3586,46600.0
2005-10-24 11:45:00,41.87,41.87,41.7,41.73,14800.0,39.3492,39.3492,39.1895,39.2177,14800.0
2005-10-24 11:50:00,41.74,41.76,41.71,41.74,8200.0,39.2271,39.2459,39.1989,39.2271,8200.0
2005-10-24 11:55:00,41.74,41.83,41.74,41.83,5000.0,39.2271,39.3116,39.2271,39.3116,5000.0
2005-10-24 12:00:00,41.83,41.83,41.81,41.81,4000.0,39.3116,39.3116,39.2928,39.2928,4000.0
2005-10-24 12:05:00,41.81,41.85,41.81,41.85,2800.0,39.2928,39.3304,39.2928,39.3304,2800.0
2005-10-24 12:10:00,41.85,41.85,41.83,41.83,2200.0,39.3304,39.3304,39.3116,39.3116,2200.0
2005-10-24 12:15:00,41.82,41.82,41.82,41.82,600.0,39.3022,39.3022,39.3022,39.3022,600.0
2005-10-24 12:20:00,41.8,41.81,41.77,41.77,4200.0,39.2834,39.2928,39.2552,39.2552,4200.0
2005-10-24 12:25:00,41.78,41.86,41.78,41.86,11400.0,39.2646,39.3398,39.2646,39.3398,11400.0
2005-10-24 12:30:00,41.88,41.88,41.85,41.88,4600.0,39.3586,39.3586,39.3304,39.3586,4600.0
2005-10-24 12:35:00,41.88,41.88,41.87,41.88,12600.0,39.3586,39.3586,39.3492,39.3586,12600.0
2005-10-24 12:40:00,41.88,41.94,41.88,41.93,4800.0,39.3586,39.415,39.3586,39.4056,4800.0
2005-10-24 12:45:00,41.93,41.93,41.92,41.92,800.0,39.4056,39.4056,39.3962,39.3962,800.0
2005-10-24 12:50:00,41.92,41.92,41.91,41.91,4400.0,39.3962,39.3962,39.3868,39.3868,4400.0
2005-10-24 12:55:00,41.9,41.91,41.88,41.88,2000.0,39.3774,39.3868,39.3586,39.3586,2000.0
2005-10-24 13:00:00,41.88,41.89,41.88,41.88,2600.0,39.3586,39.368,39.3586,39.3586,2600.0
2005-10-24 13:05:00,41.88,41.88,41.85,41.85,4000.0,39.3586,39.3586,39.3304,39.3304,4000.0
2005-10-24 13:10:00,41.85,41.85,41.81,41.81,4600.0,39.3304,39.3304,39.2928,39.2928,4600.0
2005-10-24 13:15:00,41.82,41.82,41.77,41.77,2400.0,39.3022,39.3022,39.2552,39.2552,2400.0
2005-10-24 13:20:00,41.75,41.75,41.72,41.72,7200.0,39.2365,39.2365,39.2083,39.2083,7200.0
2005-10-24 13:25:00,41.72,41.79,41.72,41.79,15200.0,39.2083,39.274,39.2083,39.274,15200.0
2005-10-24 13:30:00,41.77,41.83,41.77,41.82,8200.0,39.2552,39.3116,39.2552,39.3022,8200.0
2005-10-24 13:35:00,41.82,41.93,41.82,41.92,6400.0,39.3022,39.4056,39.3022,39.3962,6400.0
2005-10-24 13:40:00,41.92,41.92,41.91,41.91,3200.0,39.3962,39.3962,39.3868,39.3868,3200.0
2005-10-24 13:45:00,41.91,41.95,41.91,41.95,5000.0,39.3868,39.4244,39.3868,39.4244,5000.0
2005-10-24 13:50:00,41.96,42.09,41.96,42.04,9800.0,39.4338,39.556,39.4338,39.509,9800.0
2005-10-24 13:55:00,42.04,42.04,41.92,41.94,7200.0,39.509,39.509,39.3962,39.415,7200.0
2005-10-24 14:00:00,41.93,42.12,41.93,42.08,11800.0,39.4056,39.5842,39.4056,39.5466,11800.0
2005-10-24 14:05:00,42.09,42.09,42.04,42.05,7600.0,39.556,39.556,39.509,39.5184,7600.0
2005-10-24 14:10:00,42.05,42.08,42.05,42.07,5200.0,39.5184,39.5466,39.5184,39.5372,5200.0
2005-10-24 14:15:00,42.06,42.1,42.05,42.09,5800.0,39.5278,39.5654,39.5184,39.556,5800.0
2005-10-24 14:20:00,42.09,42.1,42.09,42.1,3000.0,39.556,39.5654,39.556,39.5654,3000.0
2005-10-24 14:25:00,42.1,42.1,41.88,41.9,13800.0,39.5654,39.5654,39.3586,39.3774,13800.0
2005-10-24 14:30:00,41.9,42.02,41.9,42.02,7800.0,39.3774,39.4902,39.3774,39.4902,7800.0
2005-10-24 14:35:00,42.02,42.03,42.01,42.03,13600.0,39.4902,39.4996,39.4808,39.4996,13600.0
2005-10-24 14:40:00,42.05,42.1,42.0,42.0,17800.0,39.5184,39.5654,39.4714,39.4714,17800.0
2005-10-24 14:45:00,42.0,42.05,41.98,42.05,20800.0,39.4714,39.5184,39.4526,39.5184,20800.0
2005-10-24 14:50:00,42.06,42.06,42.04,42.04,12400.0,39.5278,39.5278,39.509,39.509,12400.0
2005-10-24 14:55:00,42.04,42.07,42.03,42.04,9000.0,39.509,39.5372,39.4996,39.509,9000.0
2005-10-24 15:00:00,42.04,42.09,41.99,42.09,21200.0,39.509,39.556,39.462,39.556,21200.0
2005-10-24 15:05:00,42.08,42.08,42.03,42.06,7400.0,39.5466,39.5466,39.4996,39.5278,7400.0
2005-10-24 15:10:00,42.06,42.12,42.06,42.1,12800.0,39.5278,39.5842,39.5278,39.5654,12800.0
2005-10-24 15:15:00,42.1,42.1,42.09,42.1,4400.0,39.5654,39.5654,39.556,39.5654,4400.0
2005-10-24 15:20:00,42.1,42.12,42.08,42.09,8000.0,39.5654,39.5842,39.5466,39.556,8000.0
2005-10-24 15:25:00,42.09,42.13,42.09,42.12,10000.0,39.556,39.5936,39.556,39.5842,10000.0
2005-10-24 15:30:00,42.12,42.15,42.05,42.05,23400.0,39.5842,39.6124,39.5184,39.5184,23400.0
2005-10-24 15:35:00,42.05,42.12,42.04,42.11,11000.0,39.5184,39.5842,39.509,39.5748,11000.0
2005-10-24 15:40:00,42.12,42.12,42.07,42.07,21200.0,39.5842,39.5842,39.5372,39.5372,21200.0
2005-10-24 15:45:00,42.07,42.13,42.06,42.12,19200.0,39.5372,39.5936,39.5278,39.5842,19200.0
2005-10-24 15:50:00,42.12,42.12,42.07,42.08,19600.0,39.5842,39.5842,39.5372,39.5466,19600.0
2005-10-24 15:55:00,42.08,42.11,42.08,42.11,23400.0,39.5466,39.5748,39.5466,39.5748,23400.0
2005-10-25 09:35:00,42.46,42.49,42.32,42.32,15600.0,39.9037,39.9319,39.7721,39.7721,15600.0
2005-10-25 09:40:00,42.31,42.4,42.31,42.37,7600.0,39.7627,39.8473,39.7627,39.8191,7600.0
2005-10-25 09:45:00,42.37,42.38,42.24,42.29,32600.0,39.8191,39.8285,39.697,39.7439,32600.0
2005-10-25 09:50:00,42.29,42.38,42.24,42.35,11000.0,39.7439,39.8285,39.697,39.8003,11000.0
2005-10-25 09:55:00,42.34,42.34,42.24,42.28,15000.0,39.7909,39.7909,39.697,39.7345,15000.0
2005-10-25 10:00:00,42.27,42.3,42.25,42.3,6000.0,39.7251,39.7533,39.7064,39.7533,6000.0
2005-10-25 10:05:00,42.34,42.38,42.29,42.29,60400.0,39.7909,39.8285,39.7439,39.7439,60400.0
2005-10-25 10:10:00,42.33,42.33,42.26,42.26,2800.0,39.7815,39.7815,39.7157,39.7157,2800.0
2005-10-25 10:15:00,42.27,42.29,42.27,42.29,3200.0,39.7251,39.7439,39.7251,39.7439,3200.0
2005-10-25 10:20:00,42.34,42.43,42.33,42.43,13000.0,39.7909,39.8755,39.7815,39.8755,13000.0
2005-10-25 10:25:00,42.43,42.44,42.37,42.37,13400.0,39.8755,39.8849,39.8191,39.8191,13400.0
2005-10-25 10:30:00,42.4,42.4,42.32,42.32,7200.0,39.8473,39.8473,39.7721,39.7721,7200.0
2005-10-25 10:35:00,42.31,42.38,42.29,42.38,6600.0,39.7627,39.8285,39.7439,39.8285,6600.0
2005-10-25 10:40:00,42.36,42.36,42.2,42.2,6600.0,39.8097,39.8097,39.6594,39.6594,6600.0
2005-10-25 10:45:00,42.19,42.2,42.09,42.15,9800.0,39.65,39.6594,39.556,39.6124,9800.0
2005-10-25 10:50:00,42.15,42.15,42.13,42.13,3600.0,39.6124,39.6124,39.5936,39.5936,3600.0
2005-10-25 10:55:00,42.1,42.2,42.1,42.2,8400.0,39.5654,39.6594,39.5654,39.6594,8400.0
2005-10-25 11:00:00,42.19,42.27,42.19,42.24,6800.0,39.65,39.7251,39.65,39.697,6800.0
2005-10-25 11:05:00,42.24,42.26,42.22,42.22,5400.0,39.697,39.7157,39.6782,39.6782,5400.0
2005-10-25 11:10:00,42.23,42.23,42.18,42.18,5600.0,39.6876,39.6876,39.6406,39.6406,5600.0
2005-10-25 11:15:00,42.18,42.2,42.17,42.18,7400.0,39.6406,39.6594,39.6312,39.6406,7400.0
2005-10-25 11:20:00,42.17,42.17,42.13,42.13,6400.0,39.6312,39.6312,39.5936,39.5936,6400.0
2005-10-25 11:25:00,42.13,42.13,42.1,42.12,8200.0,39.5936,39.5936,39.5654,39.5842,8200.0
2005-10-25 11:30:00,42.12,42.25,42.12,42.23,32800.0,39.5842,39.7064,39.5842,39.6876,32800.0
2005-10-25 11:35:00,42.25,42.32,42.22,42.32,9200.0,39.7064,39.7721,39.6782,39.7721,9200.0
2005-10-25 11:40:00,42.35,42.36,42.2,42.21,14000.0,39.8003,39.8097,39.6594,39.6688,14000.0
2005-10-25 11:45:00,42.23,42.3,42.23,42.27,1600.0,39.6876,39.7533,39.6876,39.7251,1600.0
2005-10-25 11:50:00,42.29,42.29,42.21,42.23,3600.0,39.7439,39.7439,39.6688,39.6876,3600.0
2005-10-25 11:55:00,42.21,42.21,42.17,42.17,5600.0,39.6688,39.6688,39.6312,39.6312,5600.0
2005-10-25 12:00:00,42.18,42.19,42.1,42.1,6800.0,39.6406,39.65,39.5654,39.5654,6800.0
2005-10-25 12:05:00,42.1,42.1,42.05,42.1,8600.0,39.5654,39.5654,39.5184,39.5654,8600.0
2005-10-25 12:10:00,42.09,42.13,42.08,42.12,8200.0,39.556,39.5936,39.5466,39.5842,8200.0
2005-10-25 12:15:00,42.12,42.12,42.07,42.08,3600.0,39.5842,39.5842,39.5372,39.5466,3600.0
2005-10-25 12:20:00,42.09,42.09,42.09,42.09,9200.0,39.556,39.556,39.556,39.556,9200.0
2005-10-25 12:25:00,42.09,42.13,42.09,42.13,17400.0,39.556,39.5936,39.556,39.5936,17400.0
2005-10-25 12:30:00,42.14,42.14,42.12,42.13,13000.0,39.603,39.603,39.5842,39.5936,13000.0
2005-10-25 12:35:00,42.13,42.15,42.13,42.13,14400.0,39.5936,39.6124,39.5936,39.5936,14400.0
2005-10-25 12:40:00,42.13,42.16,42.13,42.16,37600.0,39.5936,39.6218,39.5936,39.6218,37600.0
2005-10-25 12:45:00,42.15,42.15,42.09,42.09,5600.0,39.6124,39.6124,39.556,39.556,5600.0
2005-10-25 12:50:00,42.09,42.1,42.09,42.1,6000.0,39.556,39.5654,39.556,39.5654,6000.0
2005-10-25 12:55:00,42.11,42.12,42.1,42.12,4200.0,39.5748,39.5842,39.5654,39.5842,4200.0
2005-10-25 13:00:00,42.1,42.1,42.05,42.05,7400.0,39.5654,39.5654,39.5184,39.5184,7400.0
2005-10-25 13:05:00,42.05,42.07,42.01,42.02,9200.0,39.5184,39.5372,39.4808,39.4902,9200.0
2005-10-25 13:10:00,42.02,42.09,42.02,42.07,4800.0,39.4902,39.556,39.4902,39.5372,4800.0
2005-10-25 13:15:00,42.07,42.11,42.07,42.1,4800.0,39.5372,39.5748,39.5372,39.5654,4800.0
2005-10-25 13:20:00,42.1,42.12,42.1,42.1,4000.0,39.5654,39.5842,39.5654,39.5654,4000.0
2005-10-25 13:25:00,42.11,42.11,42.1,42.1,4800.0,39.5748,39.5748,39.5654,39.5654,4800.0
2005-10-25 13:30:00,42.1,42.1,42.05,42.07,9800.0,39.5654,39.5654,39.5184,39.5372,9800.0
2005-10-25 13:35:00,42.07,42.09,42.05,42.05,5600.0,39.5372,39.556,39.5184,39.5184,5600.0
2005-10-25 13:40:00,42.07,42.09,42.0,42.07,13000.0,39.5372,39.556,39.4714,39.5372,13000.0
2005-10-25 13:45:00,42.07,42.08,42.05,42.05,7000.0,39.5372,39.5466,39.5184,39.5184,7000.0
2005-10-25 13:50:00,42.04,42.06,42.04,42.06,3800.0,39.509,39.5278,39.509,39.5278,3800.0
2005-10-25 13:55:00,42.05,42.07,42.05,42.05,5000.0,39.5184,39.5372,39.5184,39.5184,5000.0
2005-10-25 14:00:00,42.07,42.07,42.06,42.07,3800.0,39.5372,39.5372,39.5278,39.5372,3800.0
2005-10-25 14:05:00,42.08,42.08,42.02,42.02,6400.0,39.5466,39.5466,39.4902,39.4902,6400.0
2005-10-25 14:10:00,42.02,42.06,42.02,42.04,14000.0,39.4902,39.5278,39.4902,39.509,14000.0
2005-10-25 14:15:00,42.05,42.06,42.02,42.02,3600.0,39.5184,39.5278,39.4902,39.4902,3600.0
2005-10-25 14:20:00,42.01,42.01,41.98,41.99,4200.0,39.4808,39.4808,39.4526,39.462,4200.0
2005-10-25 14:25:00,41.99,41.99,41.94,41.94,6600.0,39.462,39.462,39.415,39.415,6600.0
2005-10-25 14:30:00,41.94,42.01,41.93,42.01,4200.0,39.415,39.4808,39.4056,39.4808,4200.0
2005-10-25 14:35:00,42.01,42.12,42.01,42.1,10600.0,39.4808,39.5842,39.4808,39.5654,10600.0
2005-10-25 14:40:00,42.11,42.11,42.03,42.06,8400.0,39.5748,39.5748,39.4996,39.5278,8400.0
2005-10-25 14:45:00,42.07,42.09,42.07,42.09,5400.0,39.5372,39.556,39.5372,39.556,5400.0
2005-10-25 14:50:00,42.09,42.12,42.09,42.1,6600.0,39.556,39.5842,39.556,39.5654,6600.0
2005-10-25 14:55:00,42.11,42.11,42.03,42.04,5600.0,39.5748,39.5748,39.4996,39.509,5600.0
2005-10-25 15:00:00,42.02,42.02,41.96,41.99,7800.0,39.4902,39.4902,39.4338,39.462,7800.0
2005-10-25 15:05:00,41.99,42.05,41.99,42.05,4400.0,39.462,39.5184,39.462,39.5184,4400.0
2005-10-25 15:10:00,42.05,42.08,41.99,41.99,8000.0,39.5184,39.5466,39.462,39.462,8000.0
2005-10-25 15:15:00,41.99,42.01,41.99,42.0,4000.0,39.462,39.4808,39.462,39.4714,4000.0
2005-10-25 15:20:00,41.99,42.09,41.99,42.09,7600.0,39.462,39.556,39.462,39.556,7600.0
2005-10-25 15:25:00,42.1,42.13,42.07,42.08,8800.0,39.5654,39.5936,39.5372,39.5466,8800.0
2005-10-25 15:30:00,42.09,42.1,42.08,42.08,3600.0,39.556,39.5654,39.5466,39.5466,3600.0
2005-10-25 15:35:00,42.08,42.08,41.93,42.06,9200.0,39.5466,39.5466,39.4056,39.5278,9200.0
2005-10-25 15:40:00,42.1,42.15,42.1,42.15,10000.0,39.5654,39.6124,39.5654,39.6124,10000.0
2005-10-25 15:45:00,42.15,42.15,42.13,42.13,7200.0,39.6124,39.6124,39.5936,39.5936,7200.0
2005-10-25 15:50:00,42.1,42.1,42.06,42.07,13600.0,39.5654,39.5654,39.5278,39.5372,13600.0
2005-10-25 15:55:00,42.08,42.09,42.08,42.09,15200.0,39.5466,39.556,39.5466,39.556,15200.0
2005-10-26 09:30:00,42.3,42.4,42.3,42.37,8800.0,39.7533,39.8473,39.7533,39.8191,8800.0
2005-10-26 09:35:00,42.36,42.36,42.2,42.2,7400.0,39.8097,39.8097,39.6594,39.6594,7400.0
2005-10-26 09:40:00,42.21,42.45,42.21,42.45,5800.0,39.6688,39.8943,39.6688,39.8943,5800.0
2005-10-26 09:45:00,42.46,42.57,42.38,42.38,22800.0,39.9037,40.0071,39.8285,39.8285,22800.0
2005-10-26 09:50:00,42.38,42.52,42.34,42.35,12400.0,39.8285,39.9601,39.7909,39.8003,12400.0
2005-10-26 09:55:00,42.38,42.41,42.37,42.41,7200.0,39.8285,39.8567,39.8191,39.8567,7200.0
2005-10-26 10:00:00,42.41,42.41,42.35,42.35,9600.0,39.8567,39.8567,39.8003,39.8003,9600.0
2005-10-26 10:05:00,42.37,42.46,42.33,42.45,11200.0,39.8191,39.9037,39.7815,39.8943,11200.0
2005-10-26 10:10:00,42.45,42.65,42.43,42.65,8400.0,39.8943,40.0823,39.8755,40.0823,8400.0
2005-10-26 10:15:00,42.67,42.72,42.67,42.7,10600.0,40.1011,40.1481,40.1011,40.1293,10600.0
2005-10-26 10:20:00,42.7,42.72,42.63,42.63,5200.0,40.1293,40.1481,40.0635,40.0635,5200.0
2005-10-26 10:25:00,42.65,42.65,42.57,42.57,35600.0,40.0823,40.0823,40.0071,40.0071,35600.0
2005-10-26 10:30:00,42.54,42.57,42.54,42.56,25200.0,39.9789,40.0071,39.9789,39.9977,25200.0
2005-10-26 10:35:00,42.55,42.55,42.5,42.51,7400.0,39.9883,39.9883,39.9413,39.9507,7400.0
2005-10-26 10:40:00,42.51,42.52,42.46,42.49,6200.0,39.9507,39.9601,39.9037,39.9319,6200.0
2005-10-26 10:45:00,42.49,42.51,42.49,42.51,6600.0,39.9319,39.9507,39.9319,39.9507,6600.0
2005-10-26 10:50:00,42.52,42.65,42.52,42.6,12200.0,39.9601,40.0823,39.9601,40.0353,12200.0
2005-10-26 10:55:00,42.6,42.6,42.53,42.53,3600.0,40.0353,40.0353,39.9695,39.9695,3600.0
2005-10-26 11:00:00,42.5,42.51,42.35,42.35,11000.0,39.9413,39.9507,39.8003,39.8003,11000.0
2005-10-26 11:05:00,42.39,42.39,42.39,42.39,400.0,39.8379,39.8379,39.8379,39.8379,400.0
2005-10-26 11:10:00,42.38,42.38,42.27,42.27,9800.0,39.8285,39.8285,39.7251,39.7251,9800.0
2005-10-26 11:15:00,42.27,42.27,42.22,42.24,8800.0,39.7251,39.7251,39.6782,39.697,8800.0
2005-10-26 11:20:00,42.24,42.24,42.16,42.16,6200.0,39.697,39.697,39.6218,39.6218,6200.0
2005-10-26 11:25:00,42.13,42.32,42.13,42.32,6600.0,39.5936,39.7721,39.5936,39.7721,6600.0
2005-10-26 11:30:00,42.29,42.29,42.21,42.29,4200.0,39.7439,39.7439,39.6688,39.7439,4200.0
2005-10-26 11:35:00,42.29,42.38,42.29,42.37,5000.0,39.7439,39.8285,39.7439,39.8191,5000.0
2005-10-26 11:40:00,42.35,42.37,42.35,42.37,3600.0,39.8003,39.8191,39.8003,39.8191,3600.0
2005-10-26 11:45:00,42.37,42.37,42.35,42.35,8600.0,39.8191,39.8191,39.8003,39.8003,8600.0
2005-10-26 11:50:00,42.35,42.35,42.34,42.34,4600.0,39.8003,39.8003,39.7909,39.7909,4600.0
2005-10-26 11:55:00,42.34,42.38,42.33,42.38,14000.0,39.7909,39.8285,39.7815,39.8285,14000.0
2005-10-26 12:00:00,42.4,42.41,42.38,42.38,6200.0,39.8473,39.8567,39.8285,39.8285,6200.0
2005-10-26 12:05:00,42.38,42.44,42.38,42.42,10200.0,39.8285,39.8849,39.8285,39.8661,10200.0
2005-10-26 12:10:00,42.43,42.51,42.42,42.51,10400.0,39.8755,39.9507,39.8661,39.9507,10400.0
2005-10-26 12:15:00,42.49,42.54,42.49,42.5,22600.0,39.9319,39.9789,39.9319,39.9413,22600.0
2005-10-26 12:20:00,42.5,42.54,42.5,42.52,20800.0,39.9413,39.9789,39.9413,39.9601,20800.0
2005-10-26 12:25:00,42.51,42.51,42.47,42.48,4800.0,39.9507,39.9507,39.9131,39.9225,4800.0
2005-10-26 12:30:00,42.49,42.56,42.49,42.51,8200.0,39.9319,39.9977,39.9319,39.9507,8200.0
2005-10-26 12:35:00,42.51,42.51,42.47,42.47,37600.0,39.9507,39.9507,39.9131,39.9131,37600.0
2005-10-26 12:40:00,42.49,42.49,42.43,42.43,6400.0,39.9319,39.9319,39.8755,39.8755,6400.0
2005-10-26 12:45:00,42.42,42.42,42.34,42.35,7200.0,39.8661,39.8661,39.7909,39.8003,7200.0
2005-10-26 12:50:00,42.35,42.38,42.32,42.32,2600.0,39.8003,39.8285,39.7721,39.7721,2600.0
2005-10-26 12:55:00,42.33,42.35,42.33,42.35,7400.0,39.7815,39.8003,39.7815,39.8003,7400.0
2005-10-26 13:00:00,42.38,42.39,42.35,42.35,1600.0,39.8285,39.8379,39.8003,39.8003,1600.0
2005-10-26 13:05:00,42.35,42.35,42.29,42.29,2600.0,39.8003,39.8003,39.7439,39.7439,2600.0
2005-10-26 13:10:00,42.29,42.29,42.27,42.27,2000.0,39.7439,39.7439,39.7251,39.7251,2000.0
2005-10-26 13:15:00,42.25,42.25,42.15,42.15,8000.0,39.7064,39.7064,39.6124,39.6124,8000.0
2005-10-26 13:20:00,42.15,42.15,42.1,42.1,2400.0,39.6124,39.6124,39.5654,39.5654,2400.0
2005-10-26 13:25:00,42.09,42.15,42.08,42.15,1800.0,39.556,39.6124,39.5466,39.6124,1800.0
2005-10-26 13:30:00,42.13,42.21,42.13,42.2,3200.0,39.5936,39.6688,39.5936,39.6594,3200.0
2005-10-26 13:35:00,42.24,42.29,42.24,42.26,4200.0,39.697,39.7439,39.697,39.7157,4200.0
2005-10-26 13:40:00,42.27,42.27,42.2,42.25,6200.0,39.7251,39.7251,39.6594,39.7064,6200.0
2005-10-26 13:45:00,42.25,42.25,42.18,42.18,4400.0,39.7064,39.7064,39.6406,39.6406,4400.0
2005-10-26 13:50:00,42.21,42.21,42.17,42.18,2200.0,39.6688,39.6688,39.6312,39.6406,2200.0
2005-10-26 13:55:00,42.17,42.25,42.17,42.24,7400.0,39.6312,39.7064,39.6312,39.697,7400.0
2005-10-26 14:00:00,42.22,42.32,42.22,42.32,7400.0,39.6782,39.7721,39.6782,39.7721,7400.0
2005-10-26 14:05:00,42.27,42.29,42.23,42.23,9400.0,39.7251,39.7439,39.6876,39.6876,9400.0
2005-10-26 14:10:00,42.23,42.26,42.23,42.26,7400.0,39.6876,39.7157,39.6876,39.7157,7400.0
2005-10-26 14:15:00,42.23,42.24,42.17,42.24,5000.0,39.6876,39.697,39.6312,39.697,5000.0
2005-10-26 14:20:00,42.24,42.26,42.21,42.23,6000.0,39.697,39.7157,39.6688,39.6876,6000.0
2005-10-26 14:25:00,42.21,42.22,42.13,42.2,11800.0,39.6688,39.6782,39.5936,39.6594,11800.0
2005-10-26 14:30:00,42.21,42.21,42.13,42.13,4400.0,39.6688,39.6688,39.5936,39.5936,4400.0
2005-10-26 14:35:00,42.1,42.17,42.07,42.07,13200.0,39.5654,39.6312,39.5372,39.5372,13200.0
2005-10-26 14:40:00,42.07,42.07,41.93,41.96,8800.0,39.5372,39.5372,39.4056,39.4338,8800.0
2005-10-26 14:45:00,41.91,42.08,41.88,42.08,12600.0,39.3868,39.5466,39.3586,39.5466,12600.0
2005-10-26 14:50:00,42.08,42.1,42.04,42.1,8600.0,39.5466,39.5654,39.509,39.5654,8600.0
2005-10-26 14:55:00,42.11,42.11,42.05,42.05,7400.0,39.5748,39.5748,39.5184,39.5184,7400.0
2005-10-26 15:00:00,42.03,42.03,41.88,41.92,10800.0,39.4996,39.4996,39.3586,39.3962,10800.0
2005-10-26 15:05:00,41.92,41.96,41.85,41.94,12200.0,39.3962,39.4338,39.3304,39.415,12200.0
2005-10-26 15:10:00,41.94,41.99,41.88,41.99,12200.0,39.415,39.462,39.3586,39.462,12200.0
2005-10-26 15:15:00,41.95,42.02,41.94,41.96,12000.0,39.4244,39.4902,39.415,39.4338,12000.0
2005-10-26 15:20:00,41.96,41.99,41.9,41.9,13800.0,39.4338,39.462,39.3774,39.3774,13800.0
2005-10-26 15:25:00,41.87,41.91,41.87,41.87,10800.0,39.3492,39.3868,39.3492,39.3492,10800.0
2005-10-26 15:30:00,41.87,41.9,41.85,41.87,10200.0,39.3492,39.3774,39.3304,39.3492,10200.0
2005-10-26 15:35:00,41.85,41.9,41.85,41.9,14600.0,39.3304,39.3774,39.3304,39.3774,14600.0
2005-10-26 15:40:00,41.88,41.9,41.73,41.76,16600.0,39.3586,39.3774,39.2177,39.2459,16600.0
2005-10-26 15:45:00,41.76,41.86,41.76,41.79,23200.0,39.2459,39.3398,39.2459,39.274,23200.0
2005-10-26 15:50:00,41.79,41.94,41.73,41.94,27200.0,39.274,39.415,39.2177,39.415,27200.0
2005-10-26 15:55:00,41.92,41.93,41.9,41.93,21800.0,39.3962,39.4056,39.3774,39.4056,21800.0
2005-10-27 09:30:00,42.0,42.0,41.94,41.94,5800.0,39.4714,39.4714,39.415,39.415,5800.0
2005-10-27 09:35:00,41.94,42.08,41.94,42.06,5000.0,39.415,39.5466,39.415,39.5278,5000.0
2005-10-27 09:40:00,42.06,42.1,42.03,42.04,18200.0,39.5278,39.5654,39.4996,39.509,18200.0
2005-10-27 09:45:00,42.05,42.08,41.99,42.08,8400.0,39.5184,39.5466,39.462,39.5466,8400.0
2005-10-27 09:50:00,42.09,42.1,42.09,42.09,3200.0,39.556,39.5654,39.556,39.556,3200.0
2005-10-27 09:55:00,42.08,42.08,42.01,42.01,4000.0,39.5466,39.5466,39.4808,39.4808,4000.0
2005-10-27 10:00:00,41.97,41.97,41.72,41.72,16400.0,39.4432,39.4432,39.2083,39.2083,16400.0
2005-10-27 10:05:00,41.6,41.69,41.56,41.65,20800.0,39.0955,39.1801,39.0579,39.1425,20800.0
2005-10-27 10:10:00,41.63,41.79,41.63,41.68,73800.0,39.1237,39.274,39.1237,39.1707,73800.0
2005-10-27 10:15:00,41.68,41.76,41.68,41.74,37000.0,39.1707,39.2459,39.1707,39.2271,37000.0
2005-10-27 10:20:00,41.74,41.74,41.62,41.68,13200.0,39.2271,39.2271,39.1143,39.1707,13200.0
2005-10-27 10:25:00,41.68,41.7,41.57,41.57,8400.0,39.1707,39.1895,39.0673,39.0673,8400.0
2005-10-27 10:30:00,41.57,41.59,41.56,41.56,2400.0,39.0673,39.0861,39.0579,39.0579,2400.0
2005-10-27 10:35:00,41.57,41.57,41.41,41.52,67000.0,39.0673,39.0673,38.9169,39.0203,67000.0
2005-10-27 10:40:00,41.52,41.57,41.45,41.54,16600.0,39.0203,39.0673,38.9545,39.0391,16600.0
2005-10-27 10:45:00,41.52,41.63,41.52,41.63,55600.0,39.0203,39.1237,39.0203,39.1237,55600.0
2005-10-27 10:50:00,41.63,41.74,41.63,41.73,17000.0,39.1237,39.2271,39.1237,39.2177,17000.0
2005-10-27 10:55:00,41.73,41.79,41.72,41.77,6800.0,39.2177,39.274,39.2083,39.2552,6800.0
2005-10-27 11:00:00,41.77,41.82,41.73,41.76,5000.0,39.2552,39.3022,39.2177,39.2459,5000.0
2005-10-27 11:05:00,41.74,41.84,41.74,41.83,5000.0,39.2271,39.321,39.2271,39.3116,5000.0
2005-10-27 11:10:00,41.82,41.85,41.74,41.74,5800.0,39.3022,39.3304,39.2271,39.2271,5800.0
2005-10-27 11:15:00,41.74,41.81,41.74,41.81,8000.0,39.2271,39.2928,39.2271,39.2928,8000.0
2005-10-27 11:20:00,41.8,41.8,41.72,41.76,3400.0,39.2834,39.2834,39.2083,39.2459,3400.0
2005-10-27 11:25:00,41.76,41.76,41.76,41.76,0.0,39.2459,39.2459,39.2459,39.2459,0.0
2005-10-27 11:30:00,41.77,41.77,41.74,41.74,3800.0,39.2552,39.2552,39.2271,39.2271,3800.0
2005-10-27 11:35:00,41.74,41.74,41.72,41.72,1400.0,39.2271,39.2271,39.2083,39.2083,1400.0
2005-10-27 11:40:00,41.73,41.73,41.71,41.71,800.0,39.2177,39.2177,39.1989,39.1989,800.0
2005-10-27 11:45:00,41.72,41.75,41.72,41.75,600.0,39.2083,39.2365,39.2083,39.2365,600.0
2005-10-27 11:50:00,41.77,41.84,41.77,41.8,2200.0,39.2552,39.321,39.2552,39.2834,2200.0
2005-10-27 11:55:00,41.8,41.82,41.8,41.82,400.0,39.2834,39.3022,39.2834,39.3022,400.0
2005-10-27 12:00:00,41.85,41.91,41.85,41.91,4800.0,39.3304,39.3868,39.3304,39.3868,4800.0
2005-10-27 12:05:00,41.93,42.0,41.93,41.98,5800.0,39.4056,39.4714,39.4056,39.4526,5800.0
2005-10-27 12:10:00,41.97,41.97,41.91,41.91,2400.0,39.4432,39.4432,39.3868,39.3868,2400.0
2005-10-27 12:15:00,41.92,41.95,41.92,41.94,3000.0,39.3962,39.4244,39.3962,39.415,3000.0
2005-10-27 12:20:00,41.94,41.96,41.94,41.96,1200.0,39.415,39.4338,39.415,39.4338,1200.0
2005-10-27 12:25:00,41.97,41.97,41.95,41.95,1600.0,39.4432,39.4432,39.4244,39.4244,1600.0
2005-10-27 12:30:00,41.95,41.95,41.95,41.95,600.0,39.4244,39.4244,39.4244,39.4244,600.0
2005-10-27 12:35:00,41.96,42.05,41.96,42.05,4000.0,39.4338,39.5184,39.4338,39.5184,4000.0
2005-10-27 12:40:00,42.05,42.05,42.02,42.03,2000.0,39.5184,39.5184,39.4902,39.4996,2000.0
2005-10-27 12:45:00,42.03,42.03,42.01,42.01,1400.0,39.4996,39.4996,39.4808,39.4808,1400.0
2005-10-27 12:50:00,42.02,42.04,42.02,42.04,2800.0,39.4902,39.509,39.4902,39.509,2800.0
2005-10-27 12:55:00,42.04,42.04,42.02,42.02,1000.0,39.509,39.509,39.4902,39.4902,1000.0
2005-10-27 13:00:00,42.04,42.09,42.04,42.09,1600.0,39.509,39.556,39.509,39.556,1600.0
2005-10-27 13:05:00,42.1,42.13,42.1,42.13,8800.0,39.5654,39.5936,39.5654,39.5936,8800.0
2005-10-27 13:10:00,42.15,42.23,42.15,42.22,5200.0,39.6124,39.6876,39.6124,39.6782,5200.0
2005-10-27 13:15:00,42.19,42.19,42.14,42.15,2400.0,39.65,39.65,39.603,39.6124,2400.0
2005-10-27 13:20:00,42.13,42.13,41.96,41.98,12400.0,39.5936,39.5936,39.4338,39.4526,12400.0
2005-10-27 13:25:00,41.96,41.96,41.82,41.82,4000.0,39.4338,39.4338,39.3022,39.3022,4000.0
2005-10-27 13:30:00,41.83,41.83,41.83,41.83,1200.0,39.3116,39.3116,39.3116,39.3116,1200.0
2005-10-27 13:35:00,41.83,41.83,41.79,41.79,800.0,39.3116,39.3116,39.274,39.274,800.0
2005-10-27 13:40:00,41.8,41.95,41.8,41.94,4200.0,39.2834,39.4244,39.2834,39.415,4200.0
2005-10-27 13:45:00,41.94,42.01,41.94,42.01,6400.0,39.415,39.4808,39.415,39.4808,6400.0
2005-10-27 13:50:00,42.0,42.0,41.99,41.99,1000.0,39.4714,39.4714,39.462,39.462,1000.0
2005-10-27 13:55:00,41.99,41.99,41.93,41.98,8000.0,39.462,39.462,39.4056,39.4526,8000.0
2005-10-27 14:00:00,41.99,42.0,41.98,41.98,800.0,39.462,39.4714,39.4526,39.4526,800.0
2005-10-27 14:05:00,42.01,42.01,41.93,41.95,2600.0,39.4808,39.4808,39.4056,39.4244,2600.0
2005-10-27 14:10:00,41.95,41.99,41.95,41.99,1600.0,39.4244,39.462,39.4244,39.462,1600.0
2005-10-27 14:15:00,42.0,42.09,42.0,42.09,3400.0,39.4714,39.556,39.4714,39.556,3400.0
2005-10-27 14:20:00,42.09,42.11,42.08,42.08,3400.0,39.556,39.5748,39.5466,39.5466,3400.0
2005-10-27 14:25:00,42.08,42.08,42.02,42.02,400.0,39.5466,39.5466,39.4902,39.4902,400.0
2005-10-27 14:30:00,42.04,42.04,41.96,41.97,4200.0,39.509,39.509,39.4338,39.4432,4200.0
2005-10-27 14:35:00,41.96,41.96,41.94,41.94,2800.0,39.4338,39.4338,39.415,39.415,2800.0
2005-10-27 14:40:00,41.94,41.94,41.94,41.94,400.0,39.415,39.415,39.415,39.415,400.0
2005-10-27 14:45:00,41.94,41.95,41.94,41.94,7000.0,39.415,39.4244,39.415,39.415,7000.0
2005-10-27 14:50:00,41.94,41.94,41.89,41.89,3400.0,39.415,39.415,39.368,39.368,3400.0
2005-10-27 14:55:00,41.88,41.89,41.76,41.76,7800.0,39.3586,39.368,39.2459,39.2459,7800.0
2005-10-27 15:00:00,41.76,41.8,41.75,41.78,11800.0,39.2459,39.2834,39.2365,39.2646,11800.0
2005-10-27 15:05:00,41.79,41.79,41.67,41.74,43800.0,39.274,39.274,39.1613,39.2271,43800.0
2005-10-27 15:10:00,41.77,41.8,41.75,41.79,9400.0,39.2552,39.2834,39.2365,39.274,9400.0
2005-10-27 15:15:00,41.79,41.79,41.7,41.71,16000.0,39.274,39.274,39.1895,39.1989,16000.0
2005-10-27 15:20:00,41.71,41.8,41.71,41.8,13600.0,39.1989,39.2834,39.1989,39.2834,13600.0
2005-10-27 15:25:00,41.8,41.8,41.8,41.8,5600.0,39.2834,39.2834,39.2834,39.2834,5600.0
2005-10-27 15:30:00,41.81,41.92,41.81,41.92,8000.0,39.2928,39.3962,39.2928,39.3962,8000.0
2005-10-27 15:35:00,41.92,41.92,41.91,41.92,10800.0,39.3962,39.3962,39.3868,39.3962,10800.0
2005-10-27 15:40:00,41.92,41.94,41.89,41.94,10400.0,39.3962,39.415,39.368,39.415,10400.0
2005-10-27 15:45:00,41.93,41.94,41.93,41.94,13000.0,39.4056,39.415,39.4056,39.415,13000.0
2005-10-27 15:50:00,41.95,41.95,41.93,41.93,10400.0,39.4244,39.4244,39.4056,39.4056,10400.0
2005-10-27 15:55:00,41.93,41.93,41.88,41.88,4400.0,39.4056,39.4056,39.3586,39.3586,4400.0
2005-10-28 09:35:00,42.0,42.05,42.0,42.04,16800.0,39.4714,39.5184,39.4714,39.509,16800.0
2005-10-28 09:40:00,42.04,42.13,42.04,42.13,5200.0,39.509,39.5936,39.509,39.5936,5200.0
2005-10-28 09:45:00,42.16,42.17,42.15,42.17,31000.0,39.6218,39.6312,39.6124,39.6312,31000.0
2005-10-28 09:50:00,42.18,42.36,42.18,42.36,6400.0,39.6406,39.8097,39.6406,39.8097,6400.0
2005-10-28 09:55:00,42.38,42.59,42.36,42.59,15400.0,39.8285,40.0259,39.8097,40.0259,15400.0
2005-10-28 10:00:00,42.58,42.66,42.55,42.66,24600.0,40.0165,40.0917,39.9883,40.0917,24600.0
2005-10-28 10:05:00,42.55,42.56,42.52,42.52,6600.0,39.9883,39.9977,39.9601,39.9601,6600.0
2005-10-28 10:10:00,42.52,42.59,42.52,42.56,13600.0,39.9601,40.0259,39.9601,39.9977,13600.0
2005-10-28 10:15:00,42.57,42.57,42.45,42.49,10000.0,40.0071,40.0071,39.8943,39.9319,10000.0
2005-10-28 10:20:00,42.47,42.47,42.45,42.47,1800.0,39.9131,39.9131,39.8943,39.9131,1800.0
2005-10-28 10:25:00,42.48,42.62,42.48,42.62,18000.0,39.9225,40.0541,39.9225,40.0541,18000.0
2005-10-28 10:30:00,42.62,42.7,42.48,42.48,14000.0,40.0541,40.1293,39.9225,39.9225,14000.0
2005-10-28 10:35:00,42.46,42.46,42.4,42.4,6600.0,39.9037,39.9037,39.8473,39.8473,6600.0
2005-10-28 10:40:00,42.38,42.38,42.27,42.34,10200.0,39.8285,39.8285,39.7251,39.7909,10200.0
2005-10-28 10:45:00,42.29,42.3,42.27,42.27,5600.0,39.7439,39.7533,39.7251,39.7251,5600.0
2005-10-28 10:50:00,42.25,42.29,42.18,42.29,16200.0,39.7064,39.7439,39.6406,39.7439,16200.0
2005-10-28 10:55:00,42.27,42.31,42.27,42.3,7200.0,39.7251,39.7627,39.7251,39.7533,7200.0
2005-10-28 11:00:00,42.3,42.4,42.3,42.4,2800.0,39.7533,39.8473,39.7533,39.8473,2800.0
2005-10-28 11:05:00,42.41,42.41,42.37,42.37,8200.0,39.8567,39.8567,39.8191,39.8191,8200.0
2005-10-28 11:10:00,42.37,42.49,42.37,42.48,19000.0,39.8191,39.9319,39.8191,39.9225,19000.0
2005-10-28 11:15:00,42.51,42.53,42.51,42.52,9800.0,39.9507,39.9695,39.9507,39.9601,9800.0
2005-10-28 11:20:00,42.55,42.55,42.4,42.4,8400.0,39.9883,39.9883,39.8473,39.8473,8400.0
2005-10-28 11:25:00,42.38,42.49,42.37,42.49,8000.0,39.8285,39.9319,39.8191,39.9319,8000.0
2005-10-28 11:30:00,42.49,42.53,42.47,42.47,5400.0,39.9319,39.9695,39.9131,39.9131,5400.0
2005-10-28 11:35:00,42.45,42.45,42.27,42.27,13000.0,39.8943,39.8943,39.7251,39.7251,13000.0
2005-10-28 11:40:00,42.27,42.27,42.27,42.27,2400.0,39.7251,39.7251,39.7251,39.7251,2400.0
2005-10-28 11:45:00,42.27,42.35,42.27,42.35,7400.0,39.7251,39.8003,39.7251,39.8003,7400.0
2005-10-28 11:50:00,42.39,42.39,42.33,42.35,21000.0,39.8379,39.8379,39.7815,39.8003,21000.0
2005-10-28 11:55:00,42.35,42.38,42.35,42.35,7600.0,39.8003,39.8285,39.8003,39.8003,7600.0
2005-10-28 12:00:00,42.35,42.41,42.35,42.41,4400.0,39.8003,39.8567,39.8003,39.8567,4400.0
2005-10-28 12:05:00,42.4,42.45,42.4,42.45,5400.0,39.8473,39.8943,39.8473,39.8943,5400.0
2005-10-28 12:10:00,42.45,42.47,42.45,42.47,5200.0,39.8943,39.9131,39.8943,39.9131,5200.0
2005-10-28 12:15:00,42.46,42.5,42.46,42.5,4200.0,39.9037,39.9413,39.9037,39.9413,4200.0
2005-10-28 12:20:00,42.5,42.57,42.5,42.56,6600.0,39.9413,40.0071,39.9413,39.9977,6600.0
2005-10-28 12:25:00,42.55,42.55,42.45,42.46,9400.0,39.9883,39.9883,39.8943,39.9037,9400.0
2005-10-28 12:30:00,42.46,42.49,42.45,42.49,8000.0,39.9037,39.9319,39.8943,39.9319,8000.0
2005-10-28 12:35:00,42.49,42.49,42.46,42.48,1200.0,39.9319,39.9319,39.9037,39.9225,1200.0
2005-10-28 12:40:00,42.48,42.5,42.47,42.49,3600.0,39.9225,39.9413,39.9131,39.9319,3600.0
2005-10-28 12:45:00,42.49,42.49,42.37,42.37,10800.0,39.9319,39.9319,39.8191,39.8191,10800.0
2005-10-28 12:50:00,42.36,42.41,42.35,42.4,10200.0,39.8097,39.8567,39.8003,39.8473,10200.0
2005-10-28 12:55:00,42.41,42.41,42.4,42.4,600.0,39.8567,39.8567,39.8473,39.8473,600.0
2005-10-28 13:00:00,42.41,42.44,42.41,42.43,7200.0,39.8567,39.8849,39.8567,39.8755,7200.0
2005-10-28 13:05:00,42.43,42.43,42.43,42.43,0.0,39.8755,39.8755,39.8755,39.8755,0.0
2005-10-28 13:10:00,42.45,42.58,42.45,42.57,22400.0,39.8943,40.0165,39.8943,40.0071,22400.0
2005-10-28 13:15:00,42.57,42.57,42.37,42.38,15200.0,40.0071,40.0071,39.8191,39.8285,15200.0
2005-10-28 13:20:00,42.38,42.4,42.38,42.38,1200.0,39.8285,39.8473,39.8285,39.8285,1200.0
2005-10-28 13:25:00,42.38,42.43,42.38,42.42,2000.0,39.8285,39.8755,39.8285,39.8661,2000.0
2005-10-28 13:30:00,42.44,42.56,42.44,42.53,9000.0,39.8849,39.9977,39.8849,39.9695,9000.0
2005-10-28 13:35:00,42.53,42.56,42.53,42.56,3200.0,39.9695,39.9977,39.9695,39.9977,3200.0
2005-10-28 13:40:00,42.55,42.56,42.46,42.46,7600.0,39.9883,39.9977,39.9037,39.9037,7600.0
2005-10-28 13:45:00,42.41,42.44,42.38,42.38,4600.0,39.8567,39.8849,39.8285,39.8285,4600.0
2005-10-28 13:50:00,42.38,42.39,42.38,42.38,6200.0,39.8285,39.8379,39.8285,39.8285,6200.0
2005-10-28 13:55:00,42.35,42.4,42.35,42.4,4600.0,39.8003,39.8473,39.8003,39.8473,4600.0
2005-10-28 14:00:00,42.41,42.48,42.4,42.44,6200.0,39.8567,39.9225,39.8473,39.8849,6200.0
2005-10-28 14:05:00,42.45,42.46,42.45,42.46,3400.0,39.8943,39.9037,39.8943,39.9037,3400.0
2005-10-28 14:10:00,42.46,42.51,42.45,42.51,4400.0,39.9037,39.9507,39.8943,39.9507,4400.0
2005-10-28 14:15:00,42.48,42.49,42.46,42.46,6400.0,39.9225,39.9319,39.9037,39.9037,6400.0
2005-10-28 14:20:00,42.45,42.5,42.45,42.5,2600.0,39.8943,39.9413,39.8943,39.9413,2600.0
2005-10-28 14:25:00,42.49,42.53,42.49,42.52,6600.0,39.9319,39.9695,39.9319,39.9601,6600.0
2005-10-28 14:30:00,42.5,42.5,42.45,42.49,4800.0,39.9413,39.9413,39.8943,39.9319,4800.0
2005-10-28 14:35:00,42.48,42.52,42.48,42.52,1800.0,39.9225,39.9601,39.9225,39.9601,1800.0
2005-10-28 14:40:00,42.51,42.55,42.49,42.55,3000.0,39.9507,39.9883,39.9319,39.9883,3000.0
2005-10-28 14:45:00,42.55,42.58,42.55,42.58,21000.0,39.9883,40.0165,39.9883,40.0165,21000.0
2005-10-28 14:50:00,42.57,42.57,42.54,42.54,10400.0,40.0071,40.0071,39.9789,39.9789,10400.0
2005-10-28 14:55:00,42.53,42.53,42.45,42.47,6200.0,39.9695,39.9695,39.8943,39.9131,6200.0
2005-10-28 15:00:00,42.47,42.55,42.47,42.55,3000.0,39.9131,39.9883,39.9131,39.9883,3000.0
2005-10-28 15:05:00,42.56,42.6,42.56,42.6,22200.0,39.9977,40.0353,39.9977,40.0353,22200.0
2005-10-28 15:10:00,42.6,42.71,42.6,42.7,8800.0,40.0353,40.1387,40.0353,40.1293,8800.0
2005-10-28 15:15:00,42.7,42.71,42.66,42.68,10400.0,40.1293,40.1387,40.0917,40.1105,10400.0
2005-10-28 15:20:00,42.68,42.77,42.68,42.77,11400.0,40.1105,40.195,40.1105,40.195,11400.0
2005-10-28 15:25:00,42.77,42.77,42.69,42.74,12800.0,40.195,40.195,40.1199,40.1668,12800.0
2005-10-28 15:30:00,42.74,42.74,42.71,42.71,7800.0,40.1668,40.1668,40.1387,40.1387,7800.0
2005-10-28 15:35:00,42.71,42.72,42.71,42.72,12400.0,40.1387,40.1481,40.1387,40.1481,12400.0
2005-10-28 15:40:00,42.72,42.83,42.72,42.81,12800.0,40.1481,40.2514,40.1481,40.2326,12800.0
2005-10-28 15:45:00,42.81,42.91,42.8,42.91,18600.0,40.2326,40.3266,40.2232,40.3266,18600.0
2005-10-28 15:50:00,42.91,42.96,42.91,42.94,17200.0,40.3266,40.3736,40.3266,40.3548,17200.0
2005-10-28 15:55:00,42.94,42.95,42.92,42.93,25800.0,40.3548,40.3642,40.336,40.3454,25800.0
2005-10-31 09:35:00,21.46,21.49,21.4,21.4,21600.0,20.168,20.1962,20.1116,20.1116,21600.0
2005-10-31 09:40:00,21.49,21.71,21.49,21.68,24400.0,20.1962,20.403,20.1962,20.3748,24400.0
2005-10-31 09:45:00,21.68,21.72,21.54,21.65,31600.0,20.3748,20.4124,20.2432,20.3466,31600.0
2005-10-31 09:50:00,21.67,21.67,21.64,21.67,12000.0,20.3654,20.3654,20.3372,20.3654,12000.0
2005-10-31 09:55:00,21.66,21.75,21.66,21.75,26800.0,20.356,20.4405,20.356,20.4405,26800.0
2005-10-31 10:00:00,21.74,21.8,21.72,21.72,77000.0,20.4311,20.4875,20.4124,20.4124,77000.0
2005-10-31 10:05:00,21.74,21.74,21.57,21.57,22000.0,20.4311,20.4311,20.2714,20.2714,22000.0
2005-10-31 10:10:00,21.58,21.58,21.5,21.51,30000.0,20.2808,20.2808,20.2056,20.215,30000.0
2005-10-31 10:15:00,21.51,21.63,21.51,21.57,29600.0,20.215,20.3278,20.215,20.2714,29600.0
2005-10-31 10:20:00,21.56,21.56,21.32,21.34,97800.0,20.262,20.262,20.0364,20.0552,97800.0
2005-10-31 10:25:00,21.35,21.5,21.35,21.4,39800.0,20.0646,20.2056,20.0646,20.1116,39800.0
2005-10-31 10:30:00,21.41,21.46,21.39,21.43,55400.0,20.121,20.168,20.1022,20.1398,55400.0
2005-10-31 10:35:00,21.43,21.47,21.43,21.45,37800.0,20.1398,20.1774,20.1398,20.1586,37800.0
2005-10-31 10:40:00,21.44,21.46,21.43,21.45,27400.0,20.1492,20.168,20.1398,20.1586,27400.0
2005-10-31 10:45:00,21.45,21.48,21.43,21.47,16600.0,20.1586,20.1868,20.1398,20.1774,16600.0
2005-10-31 10:50:00,21.49,21.6,21.48,21.6,87200.0,20.1962,20.2996,20.1868,20.2996,87200.0
2005-10-31 10:55:00,21.6,21.66,21.57,21.58,137000.0,20.2996,20.356,20.2714,20.2808,137000.0
2005-10-31 11:00:00,21.56,21.65,21.49,21.61,106800.0,20.262,20.3466,20.1962,20.309,106800.0
2005-10-31 11:05:00,21.6,21.64,21.49,21.64,51400.0,20.2996,20.3372,20.1962,20.3372,51400.0
2005-10-31 11:10:00,21.65,21.65,21.49,21.5,26400.0,20.3466,20.3466,20.1962,20.2056,26400.0
2005-10-31 11:15:00,21.52,21.54,21.49,21.5,20200.0,20.2244,20.2432,20.1962,20.2056,20200.0
2005-10-31 11:20:00,21.5,21.53,21.5,21.5,26200.0,20.2056,20.2338,20.2056,20.2056,26200.0
2005-10-31 11:25:00,21.48,21.49,21.48,21.49,6400.0,20.1868,20.1962,20.1868,20.1962,6400.0
2005-10-31 11:30:00,21.49,21.52,21.49,21.49,16200.0,20.1962,20.2244,20.1962,20.1962,16200.0
2005-10-31 11:35:00,21.49,21.5,21.49,21.5,12600.0,20.1962,20.2056,20.1962,20.2056,12600.0
2005-10-31 11:40:00,21.5,21.5,21.47,21.48,6000.0,20.2056,20.2056,20.1774,20.1868,6000.0
2005-10-31 11:45:00,21.48,21.48,21.46,21.46,10600.0,20.1868,20.1868,20.168,20.168,10600.0
2005-10-31 11:50:00,21.46,21.5,21.45,21.5,10800.0,20.168,20.2056,20.1586,20.2056,10800.0
2005-10-31 11:55:00,21.5,21.51,21.49,21.5,9000.0,20.2056,20.215,20.1962,20.2056,9000.0
2005-10-31 12:00:00,21.5,21.5,21.41,21.43,13200.0,20.2056,20.2056,20.121,20.1398,13200.0
2005-10-31 12:05:00,21.44,21.47,21.43,21.46,13000.0,20.1492,20.1774,20.1398,20.168,13000.0
2005-10-31 12:10:00,21.46,21.46,21.43,21.43,8200.0,20.168,20.168,20.1398,20.1398,8200.0
2005-10-31 12:15:00,21.43,21.43,21.39,21.43,13600.0,20.1398,20.1398,20.1022,20.1398,13600.0
2005-10-31 12:20:00,21.43,21.45,21.41,21.43,12200.0,20.1398,20.1586,20.121,20.1398,12200.0
2005-10-31 12:25:00,21.43,21.45,21.43,21.44,10600.0,20.1398,20.1586,20.1398,20.1492,10600.0
2005-10-31 12:30:00,21.44,21.46,21.42,21.46,20200.0,20.1492,20.168,20.1304,20.168,20200.0
2005-10-31 12:35:00,21.47,21.47,21.43,21.43,28400.0,20.1774,20.1774,20.1398,20.1398,28400.0
2005-10-31 12:40:00,21.45,21.45,21.32,21.32,34600.0,20.1586,20.1586,20.0364,20.0364,34600.0
2005-10-31 12:45:00,21.32,21.32,21.16,21.17,50400.0,20.0364,20.0364,19.8861,19.8955,50400.0
2005-10-31 12:50:00,21.17,21.24,21.11,21.13,58400.0,19.8955,19.9613,19.8391,19.8579,58400.0
2005-10-31 12:55:00,21.13,21.2,21.13,21.18,18000.0,19.8579,19.9237,19.8579,19.9049,18000.0
2005-10-31 13:00:00,21.19,21.36,21.19,21.35,24400.0,19.9143,20.074,19.9143,20.0646,24400.0
2005-10-31 13:05:00,21.35,21.4,21.35,21.39,19000.0,20.0646,20.1116,20.0646,20.1022,19000.0
2005-10-31 13:10:00,21.39,21.42,21.39,21.42,5600.0,20.1022,20.1304,20.1022,20.1304,5600.0
2005-10-31 13:15:00,21.42,21.45,21.41,21.41,3800.0,20.1304,20.1586,20.121,20.121,3800.0
2005-10-31 13:20:00,21.41,21.42,21.4,21.41,4800.0,20.121,20.1304,20.1116,20.121,4800.0
2005-10-31 13:25:00,21.41,21.41,21.37,21.39,9600.0,20.121,20.121,20.0834,20.1022,9600.0
2005-10-31 13:30:00,21.39,21.43,21.38,21.41,12800.0,20.1022,20.1398,20.0928,20.121,12800.0
2005-10-31 13:35:00,21.4,21.45,21.4,21.43,7400.0,20.1116,20.1586,20.1116,20.1398,7400.0
2005-10-31 13:40:00,21.43,21.43,21.38,21.39,8000.0,20.1398,20.1398,20.0928,20.1022,8000.0
2005-10-31 13:45:00,21.38,21.39,21.38,21.38,18600.0,20.0928,20.1022,20.0928,20.0928,18600.0
2005-10-31 13:50:00,21.38,21.39,21.37,21.38,18400.0,20.0928,20.1022,20.0834,20.0928,18400.0
2005-10-31 13:55:00,21.38,21.4,21.38,21.39,9600.0,20.0928,20.1116,20.0928,20.1022,9600.0
2005-10-31 14:00:00,21.39,21.4,21.38,21.39,18600.0,20.1022,20.1116,20.0928,20.1022,18600.0
2005-10-31 14:05:00,21.4,21.43,21.4,21.43,10000.0,20.1116,20.1398,20.1116,20.1398,10000.0
2005-10-31 14:10:00,21.43,21.45,21.41,21.41,11000.0,20.1398,20.1586,20.121,20.121,11000.0
2005-10-31 14:15:00,21.42,21.47,21.41,21.46,24200.0,20.1304,20.1774,20.121,20.168,24200.0
2005-10-31 14:20:00,21.46,21.53,21.46,21.52,37800.0,20.168,20.2338,20.168,20.2244,37800.0
2005-10-31 14:25:00,21.5,21.5,21.46,21.47,27200.0,20.2056,20.2056,20.168,20.1774,27200.0
2005-10-31 14:30:00,21.47,21.49,21.39,21.39,96400.0,20.1774,20.1962,20.1022,20.1022,96400.0
2005-10-31 14:35:00,21.38,21.42,21.38,21.42,12800.0,20.0928,20.1304,20.0928,20.1304,12800.0
2005-10-31 14:40:00,21.41,21.42,21.4,21.4,12000.0,20.121,20.1304,20.1116,20.1116,12000.0
2005-10-31 14:45:00,21.4,21.41,21.4,21.4,12000.0,20.1116,20.121,20.1116,20.1116,12000.0
2005-10-31 14:50:00,21.41,21.42,21.39,21.41,12800.0,20.121,20.1304,20.1022,20.121,12800.0
2005-10-31 14:55:00,21.42,21.48,21.42,21.46,18000.0,20.1304,20.1868,20.1304,20.168,18000.0
2005-10-31 15:00:00,21.46,21.48,21.46,21.47,18600.0,20.168,20.1868,20.168,20.1774,18600.0
2005-10-31 15:05:00,21.46,21.5,21.46,21.49,24600.0,20.168,20.2056,20.168,20.1962,24600.0
2005-10-31 15:10:00,21.49,21.52,21.46,21.5,32600.0,20.1962,20.2244,20.168,20.2056,32600.0
2005-10-31 15:15:00,21.5,21.53,21.49,21.53,11600.0,20.2056,20.2338,20.1962,20.2338,11600.0
2005-10-31 15:20:00,21.53,21.56,21.53,21.55,28600.0,20.2338,20.262,20.2338,20.2526,28600.0
2005-10-31 15:25:00,21.54,21.57,21.54,21.57,25400.0,20.2432,20.2714,20.2432,20.2714,25400.0
2005-10-31 15:30:00,21.57,21.58,21.55,21.56,18000.0,20.2714,20.2808,20.2526,20.262,18000.0
2005-10-31 15:35:00,21.56,21.61,21.56,21.58,21000.0,20.262,20.309,20.262,20.2808,21000.0
2005-10-31 15:40:00,21.58,21.63,21.58,21.6,40800.0,20.2808,20.3278,20.2808,20.2996,40800.0
2005-10-31 15:45:00,21.6,21.6,21.55,21.55,42600.0,20.2996,20.2996,20.2526,20.2526,42600.0
2005-10-31 15:50:00,21.56,21.56,21.5,21.5,39200.0,20.262,20.262,20.2056,20.2056,39200.0
2005-10-31 15:55:00,21.49,21.52,21.49,21.49,46400.0,20.1962,20.2244,20.1962,20.1962,46400.0
2005-11-01 09:30:00,21.43,21.58,21.43,21.58,31800.0,20.1398,20.2808,20.1398,20.2808,31800.0
2005-11-01 09:35:00,21.57,21.57,21.49,21.53,108000.0,20.2714,20.2714,20.1962,20.2338,108000.0
2005-11-01 09:40:00,21.56,21.61,21.5,21.53,34600.0,20.262,20.309,20.2056,20.2338,34600.0
2005-11-01 09:45:00,21.52,21.58,21.5,21.54,36800.0,20.2244,20.2808,20.2056,20.2432,36800.0
2005-11-01 09:50:00,21.54,21.59,21.54,21.54,14800.0,20.2432,20.2902,20.2432,20.2432,14800.0
2005-11-01 09:55:00,21.54,21.55,21.53,21.53,57000.0,20.2432,20.2526,20.2338,20.2338,57000.0
2005-11-01 10:00:00,21.54,21.68,21.53,21.68,48200.0,20.2432,20.3748,20.2338,20.3748,48200.0
2005-11-01 10:05:00,21.68,21.68,21.58,21.6,24400.0,20.3748,20.3748,20.2808,20.2996,24400.0
2005-11-01 10:10:00,21.63,21.64,21.59,21.6,22000.0,20.3278,20.3372,20.2902,20.2996,22000.0
2005-11-01 10:15:00,21.59,21.67,21.59,21.63,33200.0,20.2902,20.3654,20.2902,20.3278,33200.0
2005-11-01 10:20:00,21.61,21.71,21.61,21.71,21000.0,20.309,20.403,20.309,20.403,21000.0
2005-11-01 10:25:00,21.7,21.71,21.68,21.7,16200.0,20.3936,20.403,20.3748,20.3936,16200.0
2005-11-01 10:30:00,21.71,21.78,21.71,21.74,36000.0,20.403,20.4687,20.403,20.4311,36000.0
2005-11-01 10:35:00,21.73,21.83,21.73,21.8,40200.0,20.4218,20.5157,20.4218,20.4875,40200.0
2005-11-01 10:40:00,21.8,21.85,21.8,21.84,21000.0,20.4875,20.5345,20.4875,20.5251,21000.0
2005-11-01 10:45:00,21.84,21.95,21.84,21.93,37200.0,20.5251,20.6285,20.5251,20.6097,37200.0
2005-11-01 10:50:00,21.94,22.0,21.94,21.95,34000.0,20.6191,20.6755,20.6191,20.6285,34000.0
2005-11-01 10:55:00,21.96,22.21,21.96,22.07,57200.0,20.6379,20.8729,20.6379,20.7413,57200.0
2005-11-01 11:00:00,22.07,22.2,22.07,22.2,32200.0,20.7413,20.8635,20.7413,20.8635,32200.0
2005-11-01 11:05:00,22.2,22.22,22.13,22.14,32600.0,20.8635,20.8823,20.7977,20.8071,32600.0
2005-11-01 11:10:00,22.14,22.31,22.14,22.25,18800.0,20.8071,20.9668,20.8071,20.9104,18800.0
2005-11-01 11:15:00,22.24,22.27,22.22,22.23,16000.0,20.901,20.9292,20.8823,20.8916,16000.0
2005-11-01 11:20:00,22.25,22.25,22.15,22.15,16200.0,20.9104,20.9104,20.8165,20.8165,16200.0
2005-11-01 11:25:00,22.13,22.18,22.1,22.11,21200.0,20.7977,20.8447,20.7695,20.7789,21200.0
2005-11-01 11:30:00,22.11,22.16,22.08,22.15,30600.0,20.7789,20.8259,20.7507,20.8165,30600.0
2005-11-01 11:35:00,22.18,22.24,22.15,22.23,38400.0,20.8447,20.901,20.8165,20.8916,38400.0
2005-11-01 11:40:00,22.23,22.23,22.15,22.17,21200.0,20.8916,20.8916,20.8165,20.8353,21200.0
2005-11-01 11:45:00,22.16,22.26,22.16,22.24,24600.0,20.8259,20.9198,20.8259,20.901,24600.0
2005-11-01 11:50:00,22.24,22.29,22.23,22.25,34200.0,20.901,20.948,20.8916,20.9104,34200.0
2005-11-01 11:55:00,22.25,22.25,22.16,22.2,26200.0,20.9104,20.9104,20.8259,20.8635,26200.0
2005-11-01 12:00:00,22.22,22.25,22.17,22.17,19800.0,20.8823,20.9104,20.8353,20.8353,19800.0
2005-11-01 12:05:00,22.17,22.2,22.14,22.19,22600.0,20.8353,20.8635,20.8071,20.8541,22600.0
2005-11-01 12:10:00,22.18,22.23,22.17,22.18,10200.0,20.8447,20.8916,20.8353,20.8447,10200.0
2005-11-01 12:15:00,22.18,22.24,22.18,22.2,34600.0,20.8447,20.901,20.8447,20.8635,34600.0
2005-11-01 12:20:00,22.2,22.22,22.18,22.18,11400.0,20.8635,20.8823,20.8447,20.8447,11400.0
2005-11-01 12:25:00,22.18,22.18,22.16,22.17,7200.0,20.8447,20.8447,20.8259,20.8353,7200.0
2005-11-01 12:30:00,22.15,22.17,22.15,22.17,28000.0,20.8165,20.8353,20.8165,20.8353,28000.0
2005-11-01 12:35:00,22.17,22.22,22.17,22.18,36800.0,20.8353,20.8823,20.8353,20.8447,36800.0
2005-11-01 12:40:00,22.18,22.18,22.13,22.13,14200.0,20.8447,20.8447,20.7977,20.7977,14200.0
2005-11-01 12:45:00,22.13,22.13,22.04,22.04,36600.0,20.7977,20.7977,20.7131,20.7131,36600.0
2005-11-01 12:50:00,22.02,22.02,21.95,22.01,33600.0,20.6943,20.6943,20.6285,20.6849,33600.0
2005-11-01 12:55:00,22.0,22.0,21.93,21.93,9200.0,20.6755,20.6755,20.6097,20.6097,9200.0
2005-11-01 13:00:00,21.93,22.0,21.9,21.99,21800.0,20.6097,20.6755,20.5815,20.6661,21800.0
2005-11-01 13:05:00,22.0,22.0,21.97,21.98,10600.0,20.6755,20.6755,20.6473,20.6567,10600.0
2005-11-01 13:10:00,21.97,22.1,21.96,22.09,13600.0,20.6473,20.7695,20.6379,20.7601,13600.0
2005-11-01 13:15:00,22.09,22.16,22.07,22.1,50800.0,20.7601,20.8259,20.7413,20.7695,50800.0
2005-11-01 13:20:00,22.09,22.18,22.09,22.16,35000.0,20.7601,20.8447,20.7601,20.8259,35000.0
2005-11-01 13:25:00,22.16,22.18,22.13,22.15,52600.0,20.8259,20.8447,20.7977,20.8165,52600.0
2005-11-01 13:30:00,22.16,22.16,22.09,22.1,24800.0,20.8259,20.8259,20.7601,20.7695,24800.0
2005-11-01 13:35:00,22.1,22.15,22.1,22.1,23800.0,20.7695,20.8165,20.7695,20.7695,23800.0
2005-11-01 13:40:00,22.11,22.16,22.09,22.09,20800.0,20.7789,20.8259,20.7601,20.7601,20800.0
2005-11-01 13:45:00,22.1,22.11,22.09,22.11,13000.0,20.7695,20.7789,20.7601,20.7789,13000.0
2005-11-01 13:50:00,22.11,22.11,22.03,22.07,14400.0,20.7789,20.7789,20.7037,20.7413,14400.0
2005-11-01 13:55:00,22.06,22.07,22.03,22.04,13400.0,20.7319,20.7413,20.7037,20.7131,13400.0
2005-11-01 14:00:00,22.04,22.07,22.03,22.05,12600.0,20.7131,20.7413,20.7037,20.7225,12600.0
2005-11-01 14:05:00,22.05,22.08,22.04,22.05,14800.0,20.7225,20.7507,20.7131,20.7225,14800.0
2005-11-01 14:10:00,22.05,22.05,21.97,22.0,14000.0,20.7225,20.7225,20.6473,20.6755,14000.0
2005-11-01 14:15:00,21.98,22.09,21.95,22.09,26800.0,20.6567,20.7601,20.6285,20.7601,26800.0
2005-11-01 14:20:00,22.09,22.14,21.98,21.98,19000.0,20.7601,20.8071,20.6567,20.6567,19000.0
2005-11-01 14:25:00,21.98,21.98,21.93,21.95,21200.0,20.6567,20.6567,20.6097,20.6285,21200.0
2005-11-01 14:30:00,21.95,22.05,21.95,21.98,31600.0,20.6285,20.7225,20.6285,20.6567,31600.0
2005-11-01 14:35:00,21.98,22.0,21.93,21.96,20400.0,20.6567,20.6755,20.6097,20.6379,20400.0
2005-11-01 14:40:00,21.98,22.03,21.97,22.0,27600.0,20.6567,20.7037,20.6473,20.6755,27600.0
2005-11-01 14:45:00,22.01,22.02,21.95,21.97,16400.0,20.6849,20.6943,20.6285,20.6473,16400.0
2005-11-01 14:50:00,21.97,22.03,21.97,21.98,28400.0,20.6473,20.7037,20.6473,20.6567,28400.0
2005-11-01 14:55:00,21.98,22.02,21.94,21.94,16800.0,20.6567,20.6943,20.6191,20.6191,16800.0
2005-11-01 15:00:00,21.93,22.0,21.93,21.99,20200.0,20.6097,20.6755,20.6097,20.6661,20200.0
2005-11-01 15:05:00,21.98,21.99,21.93,21.96,32800.0,20.6567,20.6661,20.6097,20.6379,32800.0
2005-11-01 15:10:00,21.98,22.03,21.93,21.96,35400.0,20.6567,20.7037,20.6097,20.6379,35400.0
2005-11-01 15:15:00,21.96,22.0,21.93,21.96,34200.0,20.6379,20.6755,20.6097,20.6379,34200.0
2005-11-01 15:20:00,21.96,22.03,21.93,21.93,59800.0,20.6379,20.7037,20.6097,20.6097,59800.0
2005-11-01 15:25:00,21.93,21.93,21.89,21.9,43600.0,20.6097,20.6097,20.5721,20.5815,43600.0
2005-11-01 15:30:00,21.89,22.02,21.89,21.93,85800.0,20.5721,20.6943,20.5721,20.6097,85800.0
2005-11-01 15:35:00,21.93,21.95,21.9,21.9,56400.0,20.6097,20.6285,20.5815,20.5815,56400.0
2005-11-01 15:40:00,21.9,22.0,21.9,22.0,30200.0,20.5815,20.6755,20.5815,20.6755,30200.0
2005-11-01 15:45:00,21.99,22.0,21.86,21.86,36600.0,20.6661,20.6755,20.5439,20.5439,36600.0
2005-11-01 15:50:00,21.82,21.98,21.8,21.98,150600.0,20.5063,20.6567,20.4875,20.6567,150600.0
2005-11-01 15:55:00,21.98,21.99,21.93,21.94,39200.0,20.6567,20.6661,20.6097,20.6191,39200.0
2005-11-02 09:30:00,22.09,22.18,22.09,22.13,10400.0,20.7601,20.8447,20.7601,20.7977,10400.0
2005-11-02 09:35:00,22.12,22.19,22.11,22.19,9400.0,20.7883,20.8541,20.7789,20.8541,9400.0
2005-11-02 09:40:00,22.22,22.35,22.19,22.23,15200.0,20.8823,21.0044,20.8541,20.8916,15200.0
2005-11-02 09:45:00,22.23,22.32,22.23,22.25,22800.0,20.8916,20.9762,20.8916,20.9104,22800.0
2005-11-02 09:50:00,22.23,22.23,22.14,22.16,10400.0,20.8916,20.8916,20.8071,20.8259,10400.0
2005-11-02 09:55:00,22.16,22.25,22.14,22.25,20400.0,20.8259,20.9104,20.8071,20.9104,20400.0
2005-11-02 10:00:00,22.25,22.27,22.21,22.24,16400.0,20.9104,20.9292,20.8729,20.901,16400.0
2005-11-02 10:05:00,22.23,22.25,22.16,22.25,11400.0,20.8916,20.9104,20.8259,20.9104,11400.0
2005-11-02 10:10:00,22.25,22.27,22.17,22.24,22800.0,20.9104,20.9292,20.8353,20.901,22800.0
2005-11-02 10:15:00,22.24,22.25,22.2,22.2,16600.0,20.901,20.9104,20.8635,20.8635,16600.0
2005-11-02 10:20:00,22.21,22.24,22.21,22.24,6000.0,20.8729,20.901,20.8729,20.901,6000.0
2005-11-02 10:25:00,22.21,22.31,22.21,22.28,11600.0,20.8729,20.9668,20.8729,20.9386,11600.0
2005-11-02 10:30:00,22.26,22.26,22.18,22.18,28400.0,20.9198,20.9198,20.8447,20.8447,28400.0
2005-11-02 10:35:00,22.18,22.18,22.05,22.06,17400.0,20.8447,20.8447,20.7225,20.7319,17400.0
2005-11-02 10:40:00,22.06,22.08,22.06,22.06,17000.0,20.7319,20.7507,20.7319,20.7319,17000.0
2005-11-02 10:45:00,22.07,22.1,22.05,22.05,10000.0,20.7413,20.7695,20.7225,20.7225,10000.0
2005-11-02 10:50:00,22.01,22.07,22.0,22.07,14000.0,20.6849,20.7413,20.6755,20.7413,14000.0
2005-11-02 10:55:00,22.05,22.07,22.05,22.05,3000.0,20.7225,20.7413,20.7225,20.7225,3000.0
2005-11-02 11:00:00,22.02,22.04,21.99,21.99,15600.0,20.6943,20.7131,20.6661,20.6661,15600.0
2005-11-02 11:05:00,21.99,21.99,21.93,21.94,24600.0,20.6661,20.6661,20.6097,20.6191,24600.0
2005-11-02 11:10:00,21.95,21.98,21.93,21.98,49600.0,20.6285,20.6567,20.6097,20.6567,49600.0
2005-11-02 11:15:00,21.98,21.98,21.96,21.97,12800.0,20.6567,20.6567,20.6379,20.6473,12800.0
2005-11-02 11:20:00,21.98,22.0,21.97,21.99,20000.0,20.6567,20.6755,20.6473,20.6661,20000.0
2005-11-02 11:25:00,22.0,22.02,21.98,21.99,6400.0,20.6755,20.6943,20.6567,20.6661,6400.0
2005-11-02 11:30:00,22.0,22.03,21.99,22.03,31200.0,20.6755,20.7037,20.6661,20.7037,31200.0
2005-11-02 11:35:00,22.03,22.05,22.03,22.04,14000.0,20.7037,20.7225,20.7037,20.7131,14000.0
2005-11-02 11:40:00,22.04,22.04,22.03,22.03,8000.0,20.7131,20.7131,20.7037,20.7037,8000.0
2005-11-02 11:45:00,22.0,22.0,21.98,21.98,7000.0,20.6755,20.6755,20.6567,20.6567,7000.0
2005-11-02 11:50:00,21.98,21.98,21.93,21.98,16800.0,20.6567,20.6567,20.6097,20.6567,16800.0
2005-11-02 11:55:00,21.98,22.01,21.98,22.0,6800.0,20.6567,20.6849,20.6567,20.6755,6800.0
2005-11-02 12:00:00,21.98,21.98,21.93,21.94,16000.0,20.6567,20.6567,20.6097,20.6191,16000.0
2005-11-02 12:05:00,21.94,22.0,21.93,22.0,10200.0,20.6191,20.6755,20.6097,20.6755,10200.0
2005-11-02 12:10:00,21.98,22.03,21.98,22.0,4200.0,20.6567,20.7037,20.6567,20.6755,4200.0
2005-11-02 12:15:00,22.02,22.03,22.0,22.03,14600.0,20.6943,20.7037,20.6755,20.7037,14600.0
2005-11-02 12:20:00,22.01,22.05,22.01,22.05,5600.0,20.6849,20.7225,20.6849,20.7225,5600.0
2005-11-02 12:25:00,22.03,22.05,22.03,22.05,5800.0,20.7037,20.7225,20.7037,20.7225,5800.0
2005-11-02 12:30:00,22.05,22.05,22.04,22.04,5000.0,20.7225,20.7225,20.7131,20.7131,5000.0
2005-11-02 12:35:00,22.05,22.05,22.01,22.03,8200.0,20.7225,20.7225,20.6849,20.7037,8200.0
2005-11-02 12:40:00,22.05,22.05,22.04,22.05,1000.0,20.7225,20.7225,20.7131,20.7225,1000.0
2005-11-02 12:45:00,22.05,22.05,22.03,22.03,10600.0,20.7225,20.7225,20.7037,20.7037,10600.0
2005-11-02 12:50:00,22.03,22.04,22.03,22.04,3200.0,20.7037,20.7131,20.7037,20.7131,3200.0
2005-11-02 12:55:00,22.05,22.05,22.05,22.05,5200.0,20.7225,20.7225,20.7225,20.7225,5200.0
2005-11-02 13:00:00,22.05,22.05,21.95,22.0,6800.0,20.7225,20.7225,20.6285,20.6755,6800.0
2005-11-02 13:05:00,22.0,22.0,21.98,21.98,6800.0,20.6755,20.6755,20.6567,20.6567,6800.0
2005-11-02 13:10:00,21.97,22.0,21.97,22.0,8200.0,20.6473,20.6755,20.6473,20.6755,8200.0
2005-11-02 13:15:00,21.99,22.0,21.99,21.99,3000.0,20.6661,20.6755,20.6661,20.6661,3000.0
2005-11-02 13:20:00,21.99,22.0,21.95,21.95,23000.0,20.6661,20.6755,20.6285,20.6285,23000.0
2005-11-02 13:25:00,21.97,21.99,21.96,21.97,8400.0,20.6473,20.6661,20.6379,20.6473,8400.0
2005-11-02 13:30:00,21.97,21.99,21.96,21.99,19600.0,20.6473,20.6661,20.6379,20.6661,19600.0
2005-11-02 13:35:00,21.99,21.99,21.97,21.97,10600.0,20.6661,20.6661,20.6473,20.6473,10600.0
2005-11-02 13:40:00,21.99,22.0,21.99,22.0,5200.0,20.6661,20.6755,20.6661,20.6755,5200.0
2005-11-02 13:45:00,22.0,22.0,21.98,21.98,5200.0,20.6755,20.6755,20.6567,20.6567,5200.0
2005-11-02 13:50:00,21.99,22.0,21.97,21.99,229200.0,20.6661,20.6755,20.6473,20.6661,229200.0
2005-11-02 13:55:00,22.0,22.0,22.0,22.0,51800.0,20.6755,20.6755,20.6755,20.6755,51800.0
2005-11-02 14:00:00,22.02,22.02,22.0,22.0,100600.0,20.6943,20.6943,20.6755,20.6755,100600.0
2005-11-02 14:05:00,22.0,22.0,21.98,22.0,9600.0,20.6755,20.6755,20.6567,20.6755,9600.0
2005-11-02 14:10:00,21.99,22.0,21.99,21.99,5200.0,20.6661,20.6755,20.6661,20.6661,5200.0
2005-11-02 14:15:00,21.99,22.0,21.99,22.0,4800.0,20.6661,20.6755,20.6661,20.6755,4800.0
2005-11-02 14:20:00,22.0,22.0,22.0,22.0,13000.0,20.6755,20.6755,20.6755,20.6755,13000.0
2005-11-02 14:25:00,21.99,22.0,21.97,21.97,20800.0,20.6661,20.6755,20.6473,20.6473,20800.0
2005-11-02 14:30:00,21.97,21.99,21.96,21.97,22400.0,20.6473,20.6661,20.6379,20.6473,22400.0
2005-11-02 14:35:00,21.97,21.99,21.97,21.98,14000.0,20.6473,20.6661,20.6473,20.6567,14000.0
2005-11-02 14:40:00,21.98,21.99,21.96,21.98,10200.0,20.6567,20.6661,20.6379,20.6567,10200.0
2005-11-02 14:45:00,21.99,22.0,21.98,21.98,7800.0,20.6661,20.6755,20.6567,20.6567,7800.0
2005-11-02 14:50:00,21.99,22.0,21.98,22.0,23200.0,20.6661,20.6755,20.6567,20.6755,23200.0
2005-11-02 14:55:00,22.0,22.0,21.97,21.97,13200.0,20.6755,20.6755,20.6473,20.6473,13200.0
2005-11-02 15:00:00,21.98,22.0,21.95,21.96,18800.0,20.6567,20.6755,20.6285,20.6379,18800.0
2005-11-02 15:05:00,21.96,21.97,21.95,21.97,17600.0,20.6379,20.6473,20.6285,20.6473,17600.0
2005-11-02 15:10:00,21.98,21.99,21.98,21.99,10000.0,20.6567,20.6661,20.6567,20.6661,10000.0
2005-11-02 15:15:00,21.99,22.0,21.99,22.0,19000.0,20.6661,20.6755,20.6661,20.6755,19000.0
2005-11-02 15:20:00,22.0,22.01,21.98,22.01,29000.0,20.6755,20.6849,20.6567,20.6849,29000.0
2005-11-02 15:25:00,22.01,22.02,22.0,22.0,18000.0,20.6849,20.6943,20.6755,20.6755,18000.0
2005-11-02 15:30:00,22.0,22.05,22.0,22.04,11400.0,20.6755,20.7225,20.6755,20.7131,11400.0
2005-11-02 15:35:00,22.03,22.04,22.02,22.04,8000.0,20.7037,20.7131,20.6943,20.7131,8000.0
2005-11-02 15:40:00,22.04,22.04,22.01,22.02,15400.0,20.7131,20.7131,20.6849,20.6943,15400.0
2005-11-02 15:45:00,22.02,22.05,22.02,22.05,19600.0,20.6943,20.7225,20.6943,20.7225,19600.0
2005-11-02 15:50:00,22.04,22.08,22.04,22.05,20000.0,20.7131,20.7507,20.7131,20.7225,20000.0
2005-11-02 15:55:00,22.04,22.06,22.02,22.06,14400.0,20.7131,20.7319,20.6943,20.7319,14400.0
2005-11-03 09:30:00,22.16,22.29,22.16,22.29,11800.0,20.8259,20.948,20.8259,20.948,11800.0
2005-11-03 09:35:00,22.28,22.35,22.28,22.34,14000.0,20.9386,21.0044,20.9386,20.995,14000.0
2005-11-03 09:40:00,22.34,22.37,22.13,22.13,16800.0,20.995,21.0232,20.7977,20.7977,16800.0
2005-11-03 09:45:00,22.17,22.18,22.05,22.06,18000.0,20.8353,20.8447,20.7225,20.7319,18000.0
2005-11-03 09:50:00,22.06,22.11,21.99,22.11,14200.0,20.7319,20.7789,20.6661,20.7789,14200.0
2005-11-03 09:55:00,22.11,22.11,22.09,22.11,4400.0,20.7789,20.7789,20.7601,20.7789,4400.0
2005-11-03 10:00:00,22.11,22.11,22.03,22.06,9000.0,20.7789,20.7789,20.7037,20.7319,9000.0
2005-11-03 10:05:00,22.06,22.15,22.06,22.14,9200.0,20.7319,20.8165,20.7319,20.8071,9200.0
2005-11-03 10:10:00,22.15,22.15,22.08,22.08,3800.0,20.8165,20.8165,20.7507,20.7507,3800.0
2005-11-03 10:15:00,22.07,22.17,22.04,22.17,15400.0,20.7413,20.8353,20.7131,20.8353,15400.0
2005-11-03 10:20:00,22.18,22.2,22.17,22.2,6400.0,20.8447,20.8635,20.8353,20.8635,6400.0
2005-11-03 10:25:00,22.18,22.19,22.17,22.19,5800.0,20.8447,20.8541,20.8353,20.8541,5800.0
2005-11-03 10:30:00,22.2,22.23,22.2,22.23,14600.0,20.8635,20.8916,20.8635,20.8916,14600.0
2005-11-03 10:35:00,22.23,22.24,22.2,22.2,17400.0,20.8916,20.901,20.8635,20.8635,17400.0
2005-11-03 10:40:00,22.21,22.24,22.18,22.19,15200.0,20.8729,20.901,20.8447,20.8541,15200.0
2005-11-03 10:45:00,22.18,22.22,22.18,22.22,8800.0,20.8447,20.8823,20.8447,20.8823,8800.0
2005-11-03 10:50:00,22.2,22.21,22.15,22.15,12400.0,20.8635,20.8729,20.8165,20.8165,12400.0
2005-11-03 10:55:00,22.15,22.2,22.11,22.2,26800.0,20.8165,20.8635,20.7789,20.8635,26800.0
2005-11-03 11:00:00,22.18,22.24,22.14,22.14,28600.0,20.8447,20.901,20.8071,20.8071,28600.0
2005-11-03 11:05:00,22.14,22.18,22.13,22.14,61000.0,20.8071,20.8447,20.7977,20.8071,61000.0
2005-11-03 11:10:00,22.14,22.14,22.09,22.12,16800.0,20.8071,20.8071,20.7601,20.7883,16800.0
2005-11-03 11:15:00,22.11,22.12,22.1,22.1,14800.0,20.7789,20.7883,20.7695,20.7695,14800.0
2005-11-03 11:20:00,22.11,22.14,22.08,22.09,19600.0,20.7789,20.8071,20.7507,20.7601,19600.0
2005-11-03 11:25:00,22.09,22.09,22.02,22.08,20400.0,20.7601,20.7601,20.6943,20.7507,20400.0
2005-11-03 11:30:00,22.07,22.18,22.07,22.18,13200.0,20.7413,20.8447,20.7413,20.8447,13200.0
2005-11-03 11:35:00,22.18,22.18,22.14,22.14,7000.0,20.8447,20.8447,20.8071,20.8071,7000.0
2005-11-03 11:40:00,22.14,22.14,22.09,22.09,13400.0,20.8071,20.8071,20.7601,20.7601,13400.0
2005-11-03 11:45:00,22.08,22.11,22.08,22.11,5800.0,20.7507,20.7789,20.7507,20.7789,5800.0
2005-11-03 11:50:00,22.11,22.14,22.11,22.14,15600.0,20.7789,20.8071,20.7789,20.8071,15600.0
2005-11-03 11:55:00,22.13,22.14,22.1,22.1,11200.0,20.7977,20.8071,20.7695,20.7695,11200.0
2005-11-03 12:00:00,22.1,22.16,22.1,22.16,12200.0,20.7695,20.8259,20.7695,20.8259,12200.0
2005-11-03 12:05:00,22.16,22.23,22.16,22.23,9400.0,20.8259,20.8916,20.8259,20.8916,9400.0
2005-11-03 12:10:00,22.23,22.24,22.22,22.24,10800.0,20.8916,20.901,20.8823,20.901,10800.0
2005-11-03 12:15:00,22.25,22.25,22.24,22.25,12200.0,20.9104,20.9104,20.901,20.9104,12200.0
2005-11-03 12:20:00,22.25,22.25,22.2,22.2,33000.0,20.9104,20.9104,20.8635,20.8635,33000.0
2005-11-03 12:25:00,22.2,22.25,22.18,22.23,8000.0,20.8635,20.9104,20.8447,20.8916,8000.0
2005-11-03 12:30:00,22.21,22.22,22.18,22.2,8000.0,20.8729,20.8823,20.8447,20.8635,8000.0
2005-11-03 12:35:00,22.18,22.21,22.15,22.21,5400.0,20.8447,20.8729,20.8165,20.8729,5400.0
2005-11-03 12:40:00,22.21,22.23,22.16,22.23,8600.0,20.8729,20.8916,20.8259,20.8916,8600.0
2005-11-03 12:45:00,22.22,22.25,22.22,22.25,4200.0,20.8823,20.9104,20.8823,20.9104,4200.0
2005-11-03 12:50:00,22.25,22.25,22.21,22.21,14600.0,20.9104,20.9104,20.8729,20.8729,14600.0
2005-11-03 12:55:00,22.21,22.21,22.11,22.12,10400.0,20.8729,20.8729,20.7789,20.7883,10400.0
2005-11-03 13:00:00,22.11,22.12,22.06,22.07,30400.0,20.7789,20.7883,20.7319,20.7413,30400.0
2005-11-03 13:05:00,22.07,22.12,22.07,22.12,10400.0,20.7413,20.7883,20.7413,20.7883,10400.0
2005-11-03 13:10:00,22.11,22.15,22.11,22.15,13600.0,20.7789,20.8165,20.7789,20.8165,13600.0
2005-11-03 13:15:00,22.13,22.15,22.13,22.14,3800.0,20.7977,20.8165,20.7977,20.8071,3800.0
2005-11-03 13:20:00,22.15,22.15,22.11,22.11,7200.0,20.8165,20.8165,20.7789,20.7789,7200.0
2005-11-03 13:25:00,22.13,22.13,22.11,22.13,4600.0,20.7977,20.7977,20.7789,20.7977,4600.0
2005-11-03 13:30:00,22.13,22.16,22.13,22.16,11000.0,20.7977,20.8259,20.7977,20.8259,11000.0
2005-11-03 13:35:00,22.18,22.18,22.15,22.17,2800.0,20.8447,20.8447,20.8165,20.8353,2800.0
2005-11-03 13:40:00,22.16,22.16,22.14,22.16,5800.0,20.8259,20.8259,20.8071,20.8259,5800.0
2005-11-03 13:45:00,22.14,22.17,22.14,22.15,11000.0,20.8071,20.8353,20.8071,20.8165,11000.0
2005-11-03 13:50:00,22.15,22.17,22.14,22.17,45000.0,20.8165,20.8353,20.8071,20.8353,45000.0
2005-11-03 13:55:00,22.15,22.18,22.14,22.15,53000.0,20.8165,20.8447,20.8071,20.8165,53000.0
2005-11-03 14:00:00,22.14,22.19,22.14,22.18,12200.0,20.8071,20.8541,20.8071,20.8447,12200.0
2005-11-03 14:05:00,22.18,22.21,22.18,22.21,3200.0,20.8447,20.8729,20.8447,20.8729,3200.0
2005-11-03 14:10:00,22.21,22.21,22.16,22.16,13000.0,20.8729,20.8729,20.8259,20.8259,13000.0
2005-11-03 14:15:00,22.17,22.18,22.15,22.17,21600.0,20.8353,20.8447,20.8165,20.8353,21600.0
2005-11-03 14:20:00,22.17,22.21,22.17,22.2,40200.0,20.8353,20.8729,20.8353,20.8635,40200.0
2005-11-03 14:25:00,22.2,22.21,22.15,22.19,46600.0,20.8635,20.8729,20.8165,20.8541,46600.0
2005-11-03 14:30:00,22.16,22.18,22.16,22.16,32800.0,20.8259,20.8447,20.8259,20.8259,32800.0
2005-11-03 14:35:00,22.15,22.16,22.05,22.09,30400.0,20.8165,20.8259,20.7225,20.7601,30400.0
2005-11-03 14:40:00,22.09,22.09,22.02,22.04,18600.0,20.7601,20.7601,20.6943,20.7131,18600.0
2005-11-03 14:45:00,22.04,22.04,21.97,21.98,42600.0,20.7131,20.7131,20.6473,20.6567,42600.0
2005-11-03 14:50:00,21.98,22.0,21.98,22.0,28600.0,20.6567,20.6755,20.6567,20.6755,28600.0
2005-11-03 14:55:00,22.0,22.0,21.96,21.97,30600.0,20.6755,20.6755,20.6379,20.6473,30600.0
2005-11-03 15:00:00,21.96,21.96,21.93,21.93,14600.0,20.6379,20.6379,20.6097,20.6097,14600.0
2005-11-03 15:05:00,21.95,22.0,21.94,21.99,39200.0,20.6285,20.6755,20.6191,20.6661,39200.0
2005-11-03 15:10:00,22.0,22.0,21.98,21.98,25600.0,20.6755,20.6755,20.6567,20.6567,25600.0
2005-11-03 15:15:00,21.98,21.99,21.97,21.99,33400.0,20.6567,20.6661,20.6473,20.6661,33400.0
2005-11-03 15:20:00,21.99,22.0,21.98,21.99,17000.0,20.6661,20.6755,20.6567,20.6661,17000.0
2005-11-03 15:25:00,21.99,21.99,21.93,21.93,33000.0,20.6661,20.6661,20.6097,20.6097,33000.0
2005-11-03 15:30:00,21.93,21.93,21.84,21.86,60600.0,20.6097,20.6097,20.5251,20.5439,60600.0
2005-11-03 15:35:00,21.85,21.91,21.83,21.91,68200.0,20.5345,20.5909,20.5157,20.5909,68200.0
2005-11-03 15:40:00,21.91,21.98,21.9,21.97,38800.0,20.5909,20.6567,20.5815,20.6473,38800.0
2005-11-03 15:45:00,21.97,21.99,21.94,21.98,27400.0,20.6473,20.6661,20.6191,20.6567,27400.0
2005-11-03 15:50:00,21.98,22.0,21.96,22.0,26200.0,20.6567,20.6755,20.6379,20.6755,26200.0
2005-11-03 15:55:00,22.0,22.0,21.97,21.98,42800.0,20.6755,20.6755,20.6473,20.6567,42800.0
2005-11-04 09:30:00,22.13,22.18,22.13,22.18,17600.0,20.7977,20.8447,20.7977,20.8447,17600.0
2005-11-04 09:35:00,22.17,22.17,22.0,22.02,59800.0,20.8353,20.8353,20.6755,20.6943,59800.0
2005-11-04 09:40:00,22.01,22.04,21.93,21.93,4800.0,20.6849,20.7131,20.6097,20.6097,4800.0
2005-11-04 09:45:00,21.93,21.93,21.85,21.85,13800.0,20.6097,20.6097,20.5345,20.5345,13800.0
2005-11-04 09:50:00,21.85,21.94,21.82,21.88,20200.0,20.5345,20.6191,20.5063,20.5627,20200.0
2005-11-04 09:55:00,21.88,22.0,21.86,22.0,18000.0,20.5627,20.6755,20.5439,20.6755,18000.0
2005-11-04 10:00:00,22.0,22.04,21.96,22.03,38200.0,20.6755,20.7131,20.6379,20.7037,38200.0
2005-11-04 10:05:00,22.02,22.05,21.93,21.93,20600.0,20.6943,20.7225,20.6097,20.6097,20600.0
2005-11-04 10:10:00,21.93,21.93,21.9,21.9,11200.0,20.6097,20.6097,20.5815,20.5815,11200.0
2005-11-04 10:15:00,21.92,21.99,21.91,21.91,13400.0,20.6003,20.6661,20.5909,20.5909,13400.0
2005-11-04 10:20:00,21.93,21.93,21.89,21.89,9800.0,20.6097,20.6097,20.5721,20.5721,9800.0
2005-11-04 10:25:00,21.89,21.93,21.88,21.91,65000.0,20.5721,20.6097,20.5627,20.5909,65000.0
2005-11-04 10:30:00,21.92,21.92,21.89,21.92,6800.0,20.6003,20.6003,20.5721,20.6003,6800.0
2005-11-04 10:35:00,21.93,21.95,21.9,21.9,9000.0,20.6097,20.6285,20.5815,20.5815,9000.0
2005-11-04 10:40:00,21.9,21.93,21.9,21.9,22600.0,20.5815,20.6097,20.5815,20.5815,22600.0
2005-11-04 10:45:00,21.9,21.9,21.88,21.88,6600.0,20.5815,20.5815,20.5627,20.5627,6600.0
2005-11-04 10:50:00,21.88,21.9,21.86,21.86,14800.0,20.5627,20.5815,20.5439,20.5439,14800.0
2005-11-04 10:55:00,21.86,21.95,21.86,21.95,10400.0,20.5439,20.6285,20.5439,20.6285,10400.0
2005-11-04 11:00:00,21.95,21.96,21.91,21.93,14000.0,20.6285,20.6379,20.5909,20.6097,14000.0
2005-11-04 11:05:00,21.92,21.93,21.91,21.93,37800.0,20.6003,20.6097,20.5909,20.6097,37800.0
2005-11-04 11:10:00,21.93,21.93,21.88,21.88,16000.0,20.6097,20.6097,20.5627,20.5627,16000.0
2005-11-04 11:15:00,21.88,21.88,21.86,21.86,4200.0,20.5627,20.5627,20.5439,20.5439,4200.0
2005-11-04 11:20:00,21.86,21.89,21.86,21.86,10000.0,20.5439,20.5721,20.5439,20.5439,10000.0
2005-11-04 11:25:00,21.86,21.86,21.85,21.86,26800.0,20.5439,20.5439,20.5345,20.5439,26800.0
2005-11-04 11:30:00,21.86,21.86,21.85,21.85,14600.0,20.5439,20.5439,20.5345,20.5345,14600.0
2005-11-04 11:35:00,21.85,21.87,21.85,21.86,9600.0,20.5345,20.5533,20.5345,20.5439,9600.0
2005-11-04 11:40:00,21.85,21.85,21.85,21.85,7200.0,20.5345,20.5345,20.5345,20.5345,7200.0
2005-11-04 11:45:00,21.85,21.86,21.85,21.86,19800.0,20.5345,20.5439,20.5345,20.5439,19800.0
2005-11-04 11:50:00,21.86,21.86,21.85,21.85,17400.0,20.5439,20.5439,20.5345,20.5345,17400.0
2005-11-04 11:55:00,21.85,21.89,21.85,21.88,11600.0,20.5345,20.5721,20.5345,20.5627,11600.0
2005-11-04 12:00:00,21.88,21.9,21.86,21.87,11400.0,20.5627,20.5815,20.5439,20.5533,11400.0
2005-11-04 12:05:00,21.86,21.86,21.86,21.86,1200.0,20.5439,20.5439,20.5439,20.5439,1200.0
2005-11-04 12:10:00,21.86,21.88,21.85,21.88,9600.0,20.5439,20.5627,20.5345,20.5627,9600.0
2005-11-04 12:15:00,21.86,21.88,21.86,21.87,4000.0,20.5439,20.5627,20.5439,20.5533,4000.0
2005-11-04 12:20:00,21.87,21.88,21.86,21.87,5600.0,20.5533,20.5627,20.5439,20.5533,5600.0
2005-11-04 12:25:00,21.86,21.89,21.86,21.86,6600.0,20.5439,20.5721,20.5439,20.5439,6600.0
2005-11-04 12:30:00,21.86,21.86,21.85,21.86,5600.0,20.5439,20.5439,20.5345,20.5439,5600.0
2005-11-04 12:35:00,21.85,21.85,21.85,21.85,4000.0,20.5345,20.5345,20.5345,20.5345,4000.0
2005-11-04 12:40:00,21.88,21.9,21.88,21.88,8600.0,20.5627,20.5815,20.5627,20.5627,8600.0
2005-11-04 12:45:00,21.88,21.88,21.84,21.85,7000.0,20.5627,20.5627,20.5251,20.5345,7000.0
2005-11-04 12:50:00,21.85,21.88,21.85,21.86,7000.0,20.5345,20.5627,20.5345,20.5439,7000.0
2005-11-04 12:55:00,21.86,21.88,21.85,21.85,7200.0,20.5439,20.5627,20.5345,20.5345,7200.0
2005-11-04 13:00:00,21.85,21.85,21.84,21.85,8000.0,20.5345,20.5345,20.5251,20.5345,8000.0
2005-11-04 13:05:00,21.84,21.88,21.83,21.88,14600.0,20.5251,20.5627,20.5157,20.5627,14600.0
2005-11-04 13:10:00,21.89,21.89,21.83,21.84,7000.0,20.5721,20.5721,20.5157,20.5251,7000.0
2005-11-04 13:15:00,21.85,21.85,21.84,21.84,1600.0,20.5345,20.5345,20.5251,20.5251,1600.0
2005-11-04 13:20:00,21.84,21.86,21.83,21.86,26600.0,20.5251,20.5439,20.5157,20.5439,26600.0
2005-11-04 13:25:00,21.86,21.86,21.85,21.86,5800.0,20.5439,20.5439,20.5345,20.5439,5800.0
2005-11-04 13:30:00,21.85,21.85,21.84,21.85,8400.0,20.5345,20.5345,20.5251,20.5345,8400.0
2005-11-04 13:35:00,21.84,21.85,21.83,21.84,6800.0,20.5251,20.5345,20.5157,20.5251,6800.0
2005-11-04 13:40:00,21.84,21.84,21.83,21.83,5600.0,20.5251,20.5251,20.5157,20.5157,5600.0
2005-11-04 13:45:00,21.83,21.87,21.82,21.87,14000.0,20.5157,20.5533,20.5063,20.5533,14000.0
2005-11-04 13:50:00,21.86,21.86,21.85,21.85,6200.0,20.5439,20.5439,20.5345,20.5345,6200.0
2005-11-04 13:55:00,21.85,21.85,21.83,21.83,8000.0,20.5345,20.5345,20.5157,20.5157,8000.0
2005-11-04 14:00:00,21.82,21.83,21.79,21.79,11600.0,20.5063,20.5157,20.4781,20.4781,11600.0
2005-11-04 14:05:00,21.79,21.8,21.73,21.79,34600.0,20.4781,20.4875,20.4218,20.4781,34600.0
2005-11-04 14:10:00,21.79,21.8,21.76,21.77,21800.0,20.4781,20.4875,20.4499,20.4593,21800.0
2005-11-04 14:15:00,21.77,21.79,21.75,21.79,19000.0,20.4593,20.4781,20.4405,20.4781,19000.0
2005-11-04 14:20:00,21.79,21.84,21.77,21.84,18600.0,20.4781,20.5251,20.4593,20.5251,18600.0
2005-11-04 14:25:00,21.83,21.83,21.83,21.83,5000.0,20.5157,20.5157,20.5157,20.5157,5000.0
2005-11-04 14:30:00,21.82,21.82,21.75,21.76,9200.0,20.5063,20.5063,20.4405,20.4499,9200.0
2005-11-04 14:35:00,21.77,21.79,21.77,21.79,13600.0,20.4593,20.4781,20.4593,20.4781,13600.0
2005-11-04 14:40:00,21.79,21.79,21.75,21.75,19800.0,20.4781,20.4781,20.4405,20.4405,19800.0
2005-11-04 14:45:00,21.75,21.78,21.75,21.78,14200.0,20.4405,20.4687,20.4405,20.4687,14200.0
2005-11-04 14:50:00,21.78,21.78,21.73,21.74,21600.0,20.4687,20.4687,20.4218,20.4311,21600.0
2005-11-04 14:55:00,21.74,21.75,21.73,21.74,22200.0,20.4311,20.4405,20.4218,20.4311,22200.0
2005-11-04 15:00:00,21.74,21.75,21.68,21.71,35600.0,20.4311,20.4405,20.3748,20.403,35600.0
2005-11-04 15:05:00,21.71,21.78,21.68,21.76,37000.0,20.403,20.4687,20.3748,20.4499,37000.0
2005-11-04 15:10:00,21.75,21.75,21.72,21.72,44600.0,20.4405,20.4405,20.4124,20.4124,44600.0
2005-11-04 15:15:00,21.7,21.71,21.67,21.67,43800.0,20.3936,20.403,20.3654,20.3654,43800.0
2005-11-04 15:20:00,21.68,21.76,21.67,21.76,51200.0,20.3748,20.4499,20.3654,20.4499,51200.0
2005-11-04 15:25:00,21.76,21.83,21.76,21.8,18600.0,20.4499,20.5157,20.4499,20.4875,18600.0
2005-11-04 15:30:00,21.8,21.8,21.73,21.74,33400.0,20.4875,20.4875,20.4218,20.4311,33400.0
2005-11-04 15:35:00,21.74,21.81,21.73,21.81,40400.0,20.4311,20.4969,20.4218,20.4969,40400.0
2005-11-04 15:40:00,21.82,21.87,21.82,21.84,41600.0,20.5063,20.5533,20.5063,20.5251,41600.0
2005-11-04 15:45:00,21.85,21.88,21.82,21.83,49800.0,20.5345,20.5627,20.5063,20.5157,49800.0
2005-11-04 15:50:00,21.83,21.88,21.83,21.87,59800.0,20.5157,20.5627,20.5157,20.5533,59800.0
2005-11-04 15:55:00,21.87,21.9,21.86,21.89,46000.0,20.5533,20.5815,20.5439,20.5721,46000.0
2005-11-07 09:30:00,21.9,21.93,21.89,21.89,19600.0,20.5815,20.6097,20.5721,20.5721,19600.0
2005-11-07 09:35:00,21.9,21.9,21.89,21.9,2400.0,20.5815,20.5815,20.5721,20.5815,2400.0
2005-11-07 09:40:00,21.89,21.9,21.89,21.89,4400.0,20.5721,20.5815,20.5721,20.5721,4400.0
2005-11-07 09:45:00,21.9,21.9,21.82,21.86,29000.0,20.5815,20.5815,20.5063,20.5439,29000.0
2005-11-07 09:50:00,21.86,21.87,21.81,21.83,13200.0,20.5439,20.5533,20.4969,20.5157,13200.0
2005-11-07 09:55:00,21.82,21.84,21.78,21.82,23400.0,20.5063,20.5251,20.4687,20.5063,23400.0
2005-11-07 10:00:00,21.8,21.85,21.75,21.85,9000.0,20.4875,20.5345,20.4405,20.5345,9000.0
2005-11-07 10:05:00,21.88,21.91,21.86,21.9,23000.0,20.5627,20.5909,20.5439,20.5815,23000.0
2005-11-07 10:10:00,21.89,21.91,21.86,21.88,14000.0,20.5721,20.5909,20.5439,20.5627,14000.0
2005-11-07 10:15:00,21.88,21.88,21.83,21.83,11800.0,20.5627,20.5627,20.5157,20.5157,11800.0
2005-11-07 10:20:00,21.85,21.85,21.69,21.73,30000.0,20.5345,20.5345,20.3842,20.4218,30000.0
2005-11-07 10:25:00,21.72,21.85,21.71,21.85,16800.0,20.4124,20.5345,20.403,20.5345,16800.0
2005-11-07 10:30:00,21.85,21.86,21.8,21.84,21000.0,20.5345,20.5439,20.4875,20.5251,21000.0
2005-11-07 10:35:00,21.84,21.88,21.82,21.83,20400.0,20.5251,20.5627,20.5063,20.5157,20400.0
2005-11-07 10:40:00,21.83,21.86,21.77,21.82,27400.0,20.5157,20.5439,20.4593,20.5063,27400.0
2005-11-07 10:45:00,21.82,21.82,21.8,21.82,4800.0,20.5063,20.5063,20.4875,20.5063,4800.0
2005-11-07 10:50:00,21.82,21.89,21.82,21.88,15800.0,20.5063,20.5721,20.5063,20.5627,15800.0
2005-11-07 10:55:00,21.88,21.9,21.84,21.87,10600.0,20.5627,20.5815,20.5251,20.5533,10600.0
2005-11-07 11:00:00,21.9,21.93,21.86,21.88,20800.0,20.5815,20.6097,20.5439,20.5627,20800.0
2005-11-07 11:05:00,21.9,21.92,21.88,21.88,10800.0,20.5815,20.6003,20.5627,20.5627,10800.0
2005-11-07 11:10:00,21.88,21.92,21.86,21.88,17600.0,20.5627,20.6003,20.5439,20.5627,17600.0
2005-11-07 11:15:00,21.88,21.89,21.88,21.88,5000.0,20.5627,20.5721,20.5627,20.5627,5000.0
2005-11-07 11:20:00,21.87,21.88,21.85,21.87,7000.0,20.5533,20.5627,20.5345,20.5533,7000.0
2005-11-07 11:25:00,21.86,21.9,21.86,21.9,8400.0,20.5439,20.5815,20.5439,20.5815,8400.0
2005-11-07 11:30:00,21.9,21.91,21.89,21.89,16000.0,20.5815,20.5909,20.5721,20.5721,16000.0
2005-11-07 11:35:00,21.89,21.89,21.87,21.89,12000.0,20.5721,20.5721,20.5533,20.5721,12000.0
2005-11-07 11:40:00,21.89,21.92,21.88,21.92,6000.0,20.5721,20.6003,20.5627,20.6003,6000.0
2005-11-07 11:45:00,21.9,21.9,21.87,21.88,4000.0,20.5815,20.5815,20.5533,20.5627,4000.0
2005-11-07 11:50:00,21.87,21.88,21.85,21.86,8200.0,20.5533,20.5627,20.5345,20.5439,8200.0
2005-11-07 11:55:00,21.88,21.88,21.84,21.85,5600.0,20.5627,20.5627,20.5251,20.5345,5600.0
2005-11-07 12:00:00,21.86,21.87,21.84,21.86,9800.0,20.5439,20.5533,20.5251,20.5439,9800.0
2005-11-07 12:05:00,21.86,21.87,21.85,21.85,6800.0,20.5439,20.5533,20.5345,20.5345,6800.0
2005-11-07 12:10:00,21.85,21.9,21.85,21.9,8800.0,20.5345,20.5815,20.5345,20.5815,8800.0
2005-11-07 12:15:00,21.9,21.9,21.86,21.87,14800.0,20.5815,20.5815,20.5439,20.5533,14800.0
2005-11-07 12:20:00,21.88,21.88,21.85,21.86,11200.0,20.5627,20.5627,20.5345,20.5439,11200.0
2005-11-07 12:25:00,21.87,21.89,21.85,21.89,20600.0,20.5533,20.5721,20.5345,20.5721,20600.0
2005-11-07 12:30:00,21.89,21.9,21.87,21.88,10200.0,20.5721,20.5815,20.5533,20.5627,10200.0
2005-11-07 12:35:00,21.89,21.9,21.88,21.89,7200.0,20.5721,20.5815,20.5627,20.5721,7200.0
2005-11-07 12:40:00,21.89,21.89,21.86,21.89,10000.0,20.5721,20.5721,20.5439,20.5721,10000.0
2005-11-07 12:45:00,21.89,21.92,21.89,21.92,18800.0,20.5721,20.6003,20.5721,20.6003,18800.0
2005-11-07 12:50:00,21.91,21.91,21.88,21.89,16200.0,20.5909,20.5909,20.5627,20.5721,16200.0
2005-11-07 12:55:00,21.89,21.91,21.88,21.89,15200.0,20.5721,20.5909,20.5627,20.5721,15200.0
2005-11-07 13:00:00,21.89,21.9,21.89,21.9,6200.0,20.5721,20.5815,20.5721,20.5815,6200.0
2005-11-07 13:05:00,21.9,21.9,21.86,21.88,8000.0,20.5815,20.5815,20.5439,20.5627,8000.0
2005-11-07 13:10:00,21.87,21.88,21.86,21.88,6200.0,20.5533,20.5627,20.5439,20.5627,6200.0
2005-11-07 13:15:00,21.87,21.87,21.86,21.87,2800.0,20.5533,20.5533,20.5439,20.5533,2800.0
2005-11-07 13:20:00,21.88,21.9,21.87,21.9,3000.0,20.5627,20.5815,20.5533,20.5815,3000.0
2005-11-07 13:25:00,21.9,21.9,21.89,21.9,4200.0,20.5815,20.5815,20.5721,20.5815,4200.0
2005-11-07 13:30:00,21.9,21.91,21.89,21.91,7200.0,20.5815,20.5909,20.5721,20.5909,7200.0
2005-11-07 13:35:00,21.91,21.91,21.89,21.89,7800.0,20.5909,20.5909,20.5721,20.5721,7800.0
2005-11-07 13:40:00,21.9,21.9,21.88,21.89,6600.0,20.5815,20.5815,20.5627,20.5721,6600.0
2005-11-07 13:45:00,21.89,21.9,21.89,21.9,6600.0,20.5721,20.5815,20.5721,20.5815,6600.0
2005-11-07 13:50:00,21.9,21.9,21.89,21.9,16600.0,20.5815,20.5815,20.5721,20.5815,16600.0
2005-11-07 13:55:00,21.9,21.9,21.86,21.88,16600.0,20.5815,20.5815,20.5439,20.5627,16600.0
2005-11-07 14:00:00,21.87,21.88,21.86,21.88,10200.0,20.5533,20.5627,20.5439,20.5627,10200.0
2005-11-07 14:05:00,21.88,21.89,21.84,21.87,15200.0,20.5627,20.5721,20.5251,20.5533,15200.0
2005-11-07 14:10:00,21.87,21.89,21.86,21.89,7400.0,20.5533,20.5721,20.5439,20.5721,7400.0
2005-11-07 14:15:00,21.88,21.89,21.85,21.88,8200.0,20.5627,20.5721,20.5345,20.5627,8200.0
2005-11-07 14:20:00,21.88,21.9,21.85,21.87,22800.0,20.5627,20.5815,20.5345,20.5533,22800.0
2005-11-07 14:25:00,21.87,21.9,21.86,21.86,19400.0,20.5533,20.5815,20.5439,20.5439,19400.0
2005-11-07 14:30:00,21.89,21.89,21.81,21.86,16400.0,20.5721,20.5721,20.4969,20.5439,16400.0
2005-11-07 14:35:00,21.88,21.88,21.85,21.86,13600.0,20.5627,20.5627,20.5345,20.5439,13600.0
2005-11-07 14:40:00,21.86,21.88,21.86,21.86,18000.0,20.5439,20.5627,20.5439,20.5439,18000.0
2005-11-07 14:45:00,21.86,21.89,21.86,21.86,27600.0,20.5439,20.5721,20.5439,20.5439,27600.0
2005-11-07 14:50:00,21.86,21.9,21.86,21.9,6400.0,20.5439,20.5815,20.5439,20.5815,6400.0
2005-11-07 14:55:00,21.9,21.9,21.88,21.89,3200.0,20.5815,20.5815,20.5627,20.5721,3200.0
2005-11-07 15:00:00,21.89,21.9,21.86,21.87,11200.0,20.5721,20.5815,20.5439,20.5533,11200.0
2005-11-07 15:05:00,21.87,21.88,21.83,21.85,14200.0,20.5533,20.5627,20.5157,20.5345,14200.0
2005-11-07 15:10:00,21.85,21.85,21.81,21.82,5600.0,20.5345,20.5345,20.4969,20.5063,5600.0
2005-11-07 15:15:00,21.82,21.84,21.81,21.83,7200.0,20.5063,20.5251,20.4969,20.5157,7200.0
2005-11-07 15:20:00,21.83,21.89,21.83,21.89,22600.0,20.5157,20.5721,20.5157,20.5721,22600.0
2005-11-07 15:25:00,21.88,21.88,21.86,21.88,18800.0,20.5627,20.5627,20.5439,20.5627,18800.0
2005-11-07 15:30:00,21.88,21.88,21.86,21.87,28600.0,20.5627,20.5627,20.5439,20.5533,28600.0
2005-11-07 15:35:00,21.87,21.89,21.86,21.87,24800.0,20.5533,20.5721,20.5439,20.5533,24800.0
2005-11-07 15:40:00,21.88,21.9,21.86,21.9,20000.0,20.5627,20.5815,20.5439,20.5815,20000.0
2005-11-07 15:45:00,21.9,21.9,21.86,21.88,30800.0,20.5815,20.5815,20.5439,20.5627,30800.0
2005-11-07 15:50:00,21.88,21.9,21.86,21.89,48400.0,20.5627,20.5815,20.5439,20.5721,48400.0
2005-11-07 15:55:00,21.88,21.9,21.86,21.9,18800.0,20.5627,20.5815,20.5439,20.5815,18800.0
2005-11-08 09:30:00,21.95,22.02,21.95,22.02,16800.0,20.6285,20.6943,20.6285,20.6943,16800.0
2005-11-08 09:35:00,22.03,22.03,21.93,21.94,16400.0,20.7037,20.7037,20.6097,20.6191,16400.0
2005-11-08 09:40:00,21.94,21.94,21.82,21.86,66600.0,20.6191,20.6191,20.5063,20.5439,66600.0
2005-11-08 09:45:00,21.86,21.87,21.8,21.82,11800.0,20.5439,20.5533,20.4875,20.5063,11800.0
2005-11-08 09:50:00,21.81,21.81,21.7,21.79,24600.0,20.4969,20.4969,20.3936,20.4781,24600.0
2005-11-08 09:55:00,21.78,21.85,21.78,21.83,6000.0,20.4687,20.5345,20.4687,20.5157,6000.0
2005-11-08 10:00:00,21.82,21.86,21.78,21.86,8600.0,20.5063,20.5439,20.4687,20.5439,8600.0
2005-11-08 10:05:00,21.86,21.9,21.86,21.9,32000.0,20.5439,20.5815,20.5439,20.5815,32000.0
2005-11-08 10:10:00,21.9,21.9,21.83,21.88,21800.0,20.5815,20.5815,20.5157,20.5627,21800.0
2005-11-08 10:15:00,21.88,21.89,21.86,21.86,10200.0,20.5627,20.5721,20.5439,20.5439,10200.0
2005-11-08 10:20:00,21.86,21.88,21.85,21.88,8000.0,20.5439,20.5627,20.5345,20.5627,8000.0
2005-11-08 10:25:00,21.88,21.89,21.86,21.89,6400.0,20.5627,20.5721,20.5439,20.5721,6400.0
2005-11-08 10:30:00,21.87,21.91,21.87,21.89,24000.0,20.5533,20.5909,20.5533,20.5721,24000.0
2005-11-08 10:35:00,21.88,21.9,21.86,21.9,15600.0,20.5627,20.5815,20.5439,20.5815,15600.0
2005-11-08 10:40:00,21.9,21.96,21.9,21.96,12600.0,20.5815,20.6379,20.5815,20.6379,12600.0
2005-11-08 10:45:00,21.96,21.97,21.92,21.97,25000.0,20.6379,20.6473,20.6003,20.6473,25000.0
2005-11-08 10:50:00,21.97,21.97,21.92,21.95,7400.0,20.6473,20.6473,20.6003,20.6285,7400.0
2005-11-08 10:55:00,21.94,21.95,21.91,21.94,7000.0,20.6191,20.6285,20.5909,20.6191,7000.0
2005-11-08 11:00:00,21.96,21.97,21.95,21.97,9400.0,20.6379,20.6473,20.6285,20.6473,9400.0
2005-11-08 11:05:00,21.97,21.97,21.93,21.95,10200.0,20.6473,20.6473,20.6097,20.6285,10200.0
2005-11-08 11:10:00,21.95,21.98,21.95,21.95,10200.0,20.6285,20.6567,20.6285,20.6285,10200.0
2005-11-08 11:15:00,21.97,21.98,21.94,21.95,14400.0,20.6473,20.6567,20.6191,20.6285,14400.0
2005-11-08 11:20:00,21.93,21.98,21.93,21.96,13600.0,20.6097,20.6567,20.6097,20.6379,13600.0
2005-11-08 11:25:00,21.97,21.98,21.94,21.94,28200.0,20.6473,20.6567,20.6191,20.6191,28200.0
2005-11-08 11:30:00,21.95,21.95,21.94,21.94,16000.0,20.6285,20.6285,20.6191,20.6191,16000.0
2005-11-08 11:35:00,21.95,21.95,21.94,21.95,11600.0,20.6285,20.6285,20.6191,20.6285,11600.0
2005-11-08 11:40:00,21.93,21.95,21.92,21.93,7600.0,20.6097,20.6285,20.6003,20.6097,7600.0
2005-11-08 11:45:00,21.93,21.93,21.9,21.93,32800.0,20.6097,20.6097,20.5815,20.6097,32800.0
2005-11-08 11:50:00,21.94,21.95,21.91,21.92,51600.0,20.6191,20.6285,20.5909,20.6003,51600.0
2005-11-08 11:55:00,21.92,21.94,21.92,21.94,23400.0,20.6003,20.6191,20.6003,20.6191,23400.0
2005-11-08 12:00:00,21.93,21.93,21.91,21.92,10400.0,20.6097,20.6097,20.5909,20.6003,10400.0
2005-11-08 12:05:00,21.92,21.92,21.88,21.89,21400.0,20.6003,20.6003,20.5627,20.5721,21400.0
2005-11-08 12:10:00,21.89,21.89,21.86,21.87,18000.0,20.5721,20.5721,20.5439,20.5533,18000.0
2005-11-08 12:15:00,21.87,21.89,21.87,21.89,14000.0,20.5533,20.5721,20.5533,20.5721,14000.0
2005-11-08 12:20:00,21.87,21.88,21.86,21.86,9800.0,20.5533,20.5627,20.5439,20.5439,9800.0
2005-11-08 12:25:00,21.88,21.88,21.88,21.88,14200.0,20.5627,20.5627,20.5627,20.5627,14200.0
2005-11-08 12:30:00,21.88,21.9,21.86,21.87,14600.0,20.5627,20.5815,20.5439,20.5533,14600.0
2005-11-08 12:35:00,21.86,21.91,21.86,21.91,10000.0,20.5439,20.5909,20.5439,20.5909,10000.0
2005-11-08 12:40:00,21.91,21.95,21.91,21.94,11800.0,20.5909,20.6285,20.5909,20.6191,11800.0
2005-11-08 12:45:00,21.95,21.95,21.93,21.93,17000.0,20.6285,20.6285,20.6097,20.6097,17000.0
2005-11-08 12:50:00,21.93,21.93,21.93,21.93,3000.0,20.6097,20.6097,20.6097,20.6097,3000.0
2005-11-08 12:55:00,21.93,21.93,21.88,21.91,20800.0,20.6097,20.6097,20.5627,20.5909,20800.0
2005-11-08 13:00:00,21.93,21.93,21.92,21.93,2200.0,20.6097,20.6097,20.6003,20.6097,2200.0
2005-11-08 13:05:00,21.93,21.93,21.92,21.92,8200.0,20.6097,20.6097,20.6003,20.6003,8200.0
2005-11-08 13:10:00,21.92,21.93,21.91,21.93,3200.0,20.6003,20.6097,20.5909,20.6097,3200.0
2005-11-08 13:15:00,21.92,21.92,21.91,21.92,2800.0,20.6003,20.6003,20.5909,20.6003,2800.0
2005-11-08 13:20:00,21.92,21.92,21.91,21.91,10200.0,20.6003,20.6003,20.5909,20.5909,10200.0
2005-11-08 13:25:00,21.91,21.93,21.91,21.93,8200.0,20.5909,20.6097,20.5909,20.6097,8200.0
2005-11-08 13:30:00,21.93,21.93,21.92,21.92,5000.0,20.6097,20.6097,20.6003,20.6003,5000.0
2005-11-08 13:35:00,21.92,21.92,21.89,21.91,2600.0,20.6003,20.6003,20.5721,20.5909,2600.0
2005-11-08 13:40:00,21.93,21.93,21.91,21.93,10000.0,20.6097,20.6097,20.5909,20.6097,10000.0
2005-11-08 13:45:00,21.93,21.93,21.9,21.92,10800.0,20.6097,20.6097,20.5815,20.6003,10800.0
2005-11-08 13:50:00,21.89,21.92,21.89,21.92,5200.0,20.5721,20.6003,20.5721,20.6003,5200.0
2005-11-08 13:55:00,21.93,21.93,21.93,21.93,3400.0,20.6097,20.6097,20.6097,20.6097,3400.0
2005-11-08 14:00:00,21.93,21.97,21.93,21.96,18200.0,20.6097,20.6473,20.6097,20.6379,18200.0
2005-11-08 14:05:00,21.95,21.96,21.93,21.95,9600.0,20.6285,20.6379,20.6097,20.6285,9600.0
2005-11-08 14:10:00,21.95,21.96,21.92,21.96,5200.0,20.6285,20.6379,20.6003,20.6379,5200.0
2005-11-08 14:15:00,21.96,21.96,21.95,21.95,3200.0,20.6379,20.6379,20.6285,20.6285,3200.0
2005-11-08 14:20:00,21.95,21.96,21.94,21.95,7400.0,20.6285,20.6379,20.6191,20.6285,7400.0
2005-11-08 14:25:00,21.94,21.95,21.92,21.95,7800.0,20.6191,20.6285,20.6003,20.6285,7800.0
2005-11-08 14:30:00,21.93,21.95,21.93,21.93,4400.0,20.6097,20.6285,20.6097,20.6097,4400.0
2005-11-08 14:35:00,21.93,21.96,21.91,21.95,19000.0,20.6097,20.6379,20.5909,20.6285,19000.0
2005-11-08 14:40:00,21.96,21.97,21.93,21.95,25400.0,20.6379,20.6473,20.6097,20.6285,25400.0
2005-11-08 14:45:00,21.95,21.96,21.95,21.96,6200.0,20.6285,20.6379,20.6285,20.6379,6200.0
2005-11-08 14:50:00,21.95,21.95,21.9,21.92,6000.0,20.6285,20.6285,20.5815,20.6003,6000.0
2005-11-08 14:55:00,21.95,21.95,21.94,21.95,6000.0,20.6285,20.6285,20.6191,20.6285,6000.0
2005-11-08 15:00:00,21.94,21.96,21.94,21.95,16600.0,20.6191,20.6379,20.6191,20.6285,16600.0
2005-11-08 15:05:00,21.95,21.95,21.93,21.94,7000.0,20.6285,20.6285,20.6097,20.6191,7000.0
2005-11-08 15:10:00,21.95,21.96,21.93,21.95,15200.0,20.6285,20.6379,20.6097,20.6285,15200.0
2005-11-08 15:15:00,21.95,21.95,21.93,21.95,12600.0,20.6285,20.6285,20.6097,20.6285,12600.0
2005-11-08 15:20:00,21.95,21.96,21.93,21.96,11000.0,20.6285,20.6379,20.6097,20.6379,11000.0
2005-11-08 15:25:00,21.96,21.97,21.94,21.97,14600.0,20.6379,20.6473,20.6191,20.6473,14600.0
2005-11-08 15:30:00,21.96,21.96,21.93,21.93,45600.0,20.6379,20.6379,20.6097,20.6097,45600.0
2005-11-08 15:35:00,21.95,21.95,21.93,21.93,21000.0,20.6285,20.6285,20.6097,20.6097,21000.0
2005-11-08 15:40:00,21.93,21.95,21.93,21.94,27000.0,20.6097,20.6285,20.6097,20.6191,27000.0
2005-11-08 15:45:00,21.93,21.93,21.9,21.92,20400.0,20.6097,20.6097,20.5815,20.6003,20400.0
2005-11-08 15:50:00,21.92,21.95,21.91,21.94,31000.0,20.6003,20.6285,20.5909,20.6191,31000.0
2005-11-08 15:55:00,21.95,21.96,21.94,21.95,80200.0,20.6285,20.6379,20.6191,20.6285,80200.0
2005-11-09 09:30:00,21.93,21.96,21.9,21.95,24400.0,20.6097,20.6379,20.5815,20.6285,24400.0
2005-11-09 09:35:00,21.95,21.98,21.95,21.95,26200.0,20.6285,20.6567,20.6285,20.6285,26200.0
2005-11-09 09:40:00,21.97,21.97,21.95,21.97,28800.0,20.6473,20.6473,20.6285,20.6473,28800.0
2005-11-09 09:45:00,21.97,21.97,21.9,21.9,37400.0,20.6473,20.6473,20.5815,20.5815,37400.0
2005-11-09 09:50:00,21.9,21.9,21.84,21.84,33600.0,20.5815,20.5815,20.5251,20.5251,33600.0
2005-11-09 09:55:00,21.84,21.84,21.43,21.43,57800.0,20.5251,20.5251,20.1398,20.1398,57800.0
2005-11-09 10:00:00,21.43,21.68,21.41,21.68,40800.0,20.1398,20.3748,20.121,20.3748,40800.0
2005-11-09 10:05:00,21.69,21.73,21.68,21.69,45600.0,20.3842,20.4218,20.3748,20.3842,45600.0
2005-11-09 10:10:00,21.68,21.72,21.61,21.61,19400.0,20.3748,20.4124,20.309,20.309,19400.0
2005-11-09 10:15:00,21.61,21.69,21.61,21.68,20000.0,20.309,20.3842,20.309,20.3748,20000.0
2005-11-09 10:20:00,21.68,21.7,21.67,21.68,19000.0,20.3748,20.3936,20.3654,20.3748,19000.0
2005-11-09 10:25:00,21.69,21.69,21.65,21.65,23600.0,20.3842,20.3842,20.3466,20.3466,23600.0
2005-11-09 10:30:00,21.65,21.67,21.64,21.67,19800.0,20.3466,20.3654,20.3372,20.3654,19800.0
2005-11-09 10:35:00,21.67,21.74,21.67,21.74,31400.0,20.3654,20.4311,20.3654,20.4311,31400.0
2005-11-09 10:40:00,21.74,21.74,21.7,21.7,38200.0,20.4311,20.4311,20.3936,20.3936,38200.0
2005-11-09 10:45:00,21.71,21.71,21.7,21.7,30400.0,20.403,20.403,20.3936,20.3936,30400.0
2005-11-09 10:50:00,21.7,21.7,21.68,21.68,23200.0,20.3936,20.3936,20.3748,20.3748,23200.0
2005-11-09 10:55:00,21.68,21.76,21.68,21.74,27000.0,20.3748,20.4499,20.3748,20.4311,27000.0
2005-11-09 11:00:00,21.74,21.74,21.66,21.66,15800.0,20.4311,20.4311,20.356,20.356,15800.0
2005-11-09 11:05:00,21.66,21.66,21.63,21.63,24000.0,20.356,20.356,20.3278,20.3278,24000.0
2005-11-09 11:10:00,21.64,21.67,21.64,21.65,17800.0,20.3372,20.3654,20.3372,20.3466,17800.0
2005-11-09 11:15:00,21.64,21.65,21.64,21.64,13400.0,20.3372,20.3466,20.3372,20.3372,13400.0
2005-11-09 11:20:00,21.64,21.64,21.62,21.63,15600.0,20.3372,20.3372,20.3184,20.3278,15600.0
2005-11-09 11:25:00,21.63,21.64,21.61,21.61,51800.0,20.3278,20.3372,20.309,20.309,51800.0
2005-11-09 11:30:00,21.61,21.63,21.61,21.62,8800.0,20.309,20.3278,20.309,20.3184,8800.0
2005-11-09 11:35:00,21.61,21.68,21.61,21.65,31000.0,20.309,20.3748,20.309,20.3466,31000.0
2005-11-09 11:40:00,21.65,21.65,21.61,21.64,7600.0,20.3466,20.3466,20.309,20.3372,7600.0
2005-11-09 11:45:00,21.64,21.65,21.61,21.64,22800.0,20.3372,20.3466,20.309,20.3372,22800.0
2005-11-09 11:50:00,21.64,21.67,21.64,21.65,13800.0,20.3372,20.3654,20.3372,20.3466,13800.0
2005-11-09 11:55:00,21.64,21.65,21.63,21.65,8800.0,20.3372,20.3466,20.3278,20.3466,8800.0
2005-11-09 12:00:00,21.67,21.68,21.65,21.65,16000.0,20.3654,20.3748,20.3466,20.3466,16000.0
2005-11-09 12:05:00,21.65,21.66,21.65,21.66,3000.0,20.3466,20.356,20.3466,20.356,3000.0
2005-11-09 12:10:00,21.67,21.68,21.66,21.68,13600.0,20.3654,20.3748,20.356,20.3748,13600.0
2005-11-09 12:15:00,21.68,21.68,21.66,21.68,7200.0,20.3748,20.3748,20.356,20.3748,7200.0
2005-11-09 12:20:00,21.68,21.73,21.68,21.68,27400.0,20.3748,20.4218,20.3748,20.3748,27400.0
2005-11-09 12:25:00,21.7,21.7,21.66,21.67,9600.0,20.3936,20.3936,20.356,20.3654,9600.0
2005-11-09 12:30:00,21.67,21.71,21.67,21.71,27400.0,20.3654,20.403,20.3654,20.403,27400.0
2005-11-09 12:35:00,21.72,21.77,21.71,21.77,12000.0,20.4124,20.4593,20.403,20.4593,12000.0
2005-11-09 12:40:00,21.8,21.8,21.75,21.76,11400.0,20.4875,20.4875,20.4405,20.4499,11400.0
2005-11-09 12:45:00,21.76,21.76,21.76,21.76,2600.0,20.4499,20.4499,20.4499,20.4499,2600.0
2005-11-09 12:50:00,21.75,21.78,21.75,21.77,6200.0,20.4405,20.4687,20.4405,20.4593,6200.0
2005-11-09 12:55:00,21.77,21.79,21.76,21.79,10400.0,20.4593,20.4781,20.4499,20.4781,10400.0
2005-11-09 13:00:00,21.75,21.76,21.71,21.75,27400.0,20.4405,20.4499,20.403,20.4405,27400.0
2005-11-09 13:05:00,21.75,21.76,21.75,21.76,4400.0,20.4405,20.4499,20.4405,20.4499,4400.0
2005-11-09 13:10:00,21.76,21.8,21.76,21.8,3600.0,20.4499,20.4875,20.4499,20.4875,3600.0
2005-11-09 13:15:00,21.8,21.84,21.8,21.84,3800.0,20.4875,20.5251,20.4875,20.5251,3800.0
2005-11-09 13:20:00,21.84,21.84,21.77,21.78,21000.0,20.5251,20.5251,20.4593,20.4687,21000.0
2005-11-09 13:25:00,21.78,21.78,21.75,21.78,25200.0,20.4687,20.4687,20.4405,20.4687,25200.0
2005-11-09 13:30:00,21.77,21.83,21.77,21.82,2800.0,20.4593,20.5157,20.4593,20.5063,2800.0
2005-11-09 13:35:00,21.82,21.84,21.81,21.81,10200.0,20.5063,20.5251,20.4969,20.4969,10200.0
2005-11-09 13:40:00,21.81,21.81,21.78,21.78,5600.0,20.4969,20.4969,20.4687,20.4687,5600.0
2005-11-09 13:45:00,21.78,21.79,21.77,21.77,15800.0,20.4687,20.4781,20.4593,20.4593,15800.0
2005-11-09 13:50:00,21.77,21.77,21.73,21.74,20600.0,20.4593,20.4593,20.4218,20.4311,20600.0
2005-11-09 13:55:00,21.74,21.75,21.7,21.72,33200.0,20.4311,20.4405,20.3936,20.4124,33200.0
2005-11-09 14:00:00,21.71,21.72,21.69,21.72,6600.0,20.403,20.4124,20.3842,20.4124,6600.0
2005-11-09 14:05:00,21.72,21.72,21.66,21.69,23800.0,20.4124,20.4124,20.356,20.3842,23800.0
2005-11-09 14:10:00,21.7,21.74,21.67,21.72,27000.0,20.3936,20.4311,20.3654,20.4124,27000.0
2005-11-09 14:15:00,21.7,21.75,21.7,21.75,15400.0,20.3936,20.4405,20.3936,20.4405,15400.0
2005-11-09 14:20:00,21.74,21.75,21.72,21.73,9200.0,20.4311,20.4405,20.4124,20.4218,9200.0
2005-11-09 14:25:00,21.74,21.75,21.74,21.75,20600.0,20.4311,20.4405,20.4311,20.4405,20600.0
2005-11-09 14:30:00,21.75,21.75,21.72,21.75,37400.0,20.4405,20.4405,20.4124,20.4405,37400.0
2005-11-09 14:35:00,21.75,21.75,21.73,21.75,13200.0,20.4405,20.4405,20.4218,20.4405,13200.0
2005-11-09 14:40:00,21.75,21.75,21.71,21.73,14200.0,20.4405,20.4405,20.403,20.4218,14200.0
2005-11-09 14:45:00,21.72,21.72,21.68,21.69,20200.0,20.4124,20.4124,20.3748,20.3842,20200.0
2005-11-09 14:50:00,21.69,21.69,21.66,21.66,10600.0,20.3842,20.3842,20.356,20.356,10600.0
2005-11-09 14:55:00,21.66,21.66,21.62,21.63,26800.0,20.356,20.356,20.3184,20.3278,26800.0
2005-11-09 15:00:00,21.63,21.64,21.6,21.61,35000.0,20.3278,20.3372,20.2996,20.309,35000.0
2005-11-09 15:05:00,21.6,21.61,21.57,21.58,59000.0,20.2996,20.309,20.2714,20.2808,59000.0
2005-11-09 15:10:00,21.57,21.58,21.48,21.48,59600.0,20.2714,20.2808,20.1868,20.1868,59600.0
2005-11-09 15:15:00,21.5,21.55,21.42,21.45,127400.0,20.2056,20.2526,20.1304,20.1586,127400.0
2005-11-09 15:20:00,21.46,21.56,21.43,21.53,36600.0,20.168,20.262,20.1398,20.2338,36600.0
2005-11-09 15:25:00,21.54,21.58,21.46,21.47,27400.0,20.2432,20.2808,20.168,20.1774,27400.0
2005-11-09 15:30:00,21.48,21.53,21.48,21.52,72400.0,20.1868,20.2338,20.1868,20.2244,72400.0
2005-11-09 15:35:00,21.52,21.53,21.5,21.52,36600.0,20.2244,20.2338,20.2056,20.2244,36600.0
2005-11-09 15:40:00,21.53,21.53,21.49,21.5,45600.0,20.2338,20.2338,20.1962,20.2056,45600.0
2005-11-09 15:45:00,21.51,21.52,21.44,21.45,58800.0,20.215,20.2244,20.1492,20.1586,58800.0
2005-11-09 15:50:00,21.45,21.45,21.38,21.4,126200.0,20.1586,20.1586,20.0928,20.1116,126200.0
2005-11-09 15:55:00,21.4,21.44,21.4,21.43,83200.0,20.1116,20.1492,20.1116,20.1398,83200.0
2005-11-10 09:30:00,21.39,21.41,21.39,21.41,16200.0,20.1022,20.121,20.1022,20.121,16200.0
2005-11-10 09:35:00,21.41,21.43,21.36,21.36,6600.0,20.121,20.1398,20.074,20.074,6600.0
2005-11-10 09:40:00,21.4,21.4,21.33,21.33,23200.0,20.1116,20.1116,20.0458,20.0458,23200.0
2005-11-10 09:45:00,21.31,21.4,21.22,21.39,29400.0,20.027,20.1116,19.9425,20.1022,29400.0
2005-11-10 09:50:00,21.39,21.4,21.34,21.35,11000.0,20.1022,20.1116,20.0552,20.0646,11000.0
2005-11-10 09:55:00,21.36,21.5,21.36,21.5,27400.0,20.074,20.2056,20.074,20.2056,27400.0
2005-11-10 10:00:00,21.5,21.65,21.5,21.65,61600.0,20.2056,20.3466,20.2056,20.3466,61600.0
2005-11-10 10:05:00,21.61,21.61,21.38,21.4,17200.0,20.309,20.309,20.0928,20.1116,17200.0
2005-11-10 10:10:00,21.41,21.43,21.32,21.43,15800.0,20.121,20.1398,20.0364,20.1398,15800.0
2005-11-10 10:15:00,21.43,21.45,21.37,21.38,13800.0,20.1398,20.1586,20.0834,20.0928,13800.0
2005-11-10 10:20:00,21.39,21.49,21.39,21.47,13400.0,20.1022,20.1962,20.1022,20.1774,13400.0
2005-11-10 10:25:00,21.47,21.47,21.4,21.42,6000.0,20.1774,20.1774,20.1116,20.1304,6000.0
2005-11-10 10:30:00,21.43,21.5,21.43,21.43,25000.0,20.1398,20.2056,20.1398,20.1398,25000.0
2005-11-10 10:35:00,21.43,21.5,21.43,21.47,8200.0,20.1398,20.2056,20.1398,20.1774,8200.0
2005-11-10 10:40:00,21.49,21.49,21.41,21.43,12200.0,20.1962,20.1962,20.121,20.1398,12200.0
2005-11-10 10:45:00,21.43,21.45,21.41,21.45,9000.0,20.1398,20.1586,20.121,20.1586,9000.0
2005-11-10 10:50:00,21.46,21.5,21.46,21.5,14600.0,20.168,20.2056,20.168,20.2056,14600.0
2005-11-10 10:55:00,21.5,21.5,21.45,21.45,12200.0,20.2056,20.2056,20.1586,20.1586,12200.0
2005-11-10 11:00:00,21.46,21.49,21.45,21.45,12800.0,20.168,20.1962,20.1586,20.1586,12800.0
2005-11-10 11:05:00,21.46,21.48,21.45,21.48,9600.0,20.168,20.1868,20.1586,20.1868,9600.0
2005-11-10 11:10:00,21.48,21.48,21.47,21.47,3200.0,20.1868,20.1868,20.1774,20.1774,3200.0
2005-11-10 11:15:00,21.47,21.53,21.46,21.5,18800.0,20.1774,20.2338,20.168,20.2056,18800.0
2005-11-10 11:20:00,21.51,21.52,21.5,21.52,1800.0,20.215,20.2244,20.2056,20.2244,1800.0
2005-11-10 11:25:00,21.52,21.52,21.5,21.51,7600.0,20.2244,20.2244,20.2056,20.215,7600.0
2005-11-10 11:30:00,21.51,21.51,21.47,21.47,6800.0,20.215,20.215,20.1774,20.1774,6800.0
2005-11-10 11:35:00,21.46,21.47,21.4,21.4,8400.0,20.168,20.1774,20.1116,20.1116,8400.0
2005-11-10 11:40:00,21.4,21.4,21.35,21.35,9800.0,20.1116,20.1116,20.0646,20.0646,9800.0
2005-11-10 11:45:00,21.35,21.35,21.25,21.25,28600.0,20.0646,20.0646,19.9706,19.9706,28600.0
2005-11-10 11:50:00,21.25,21.25,21.13,21.13,59000.0,19.9706,19.9706,19.8579,19.8579,59000.0
2005-11-10 11:55:00,21.13,21.15,21.09,21.14,37400.0,19.8579,19.8767,19.8203,19.8673,37400.0
2005-11-10 12:00:00,21.15,21.15,21.11,21.13,23600.0,19.8767,19.8767,19.8391,19.8579,23600.0
2005-11-10 12:05:00,21.13,21.2,21.13,21.2,27000.0,19.8579,19.9237,19.8579,19.9237,27000.0
2005-11-10 12:10:00,21.2,21.2,21.17,21.18,11000.0,19.9237,19.9237,19.8955,19.9049,11000.0
2005-11-10 12:15:00,21.18,21.18,21.14,21.14,12200.0,19.9049,19.9049,19.8673,19.8673,12200.0
2005-11-10 12:20:00,21.14,21.14,21.11,21.11,32600.0,19.8673,19.8673,19.8391,19.8391,32600.0
2005-11-10 12:25:00,21.11,21.12,21.03,21.03,42400.0,19.8391,19.8485,19.7639,19.7639,42400.0
2005-11-10 12:30:00,21.03,21.05,21.03,21.05,33000.0,19.7639,19.7827,19.7639,19.7827,33000.0
2005-11-10 12:35:00,21.05,21.05,21.03,21.04,44000.0,19.7827,19.7827,19.7639,19.7733,44000.0
2005-11-10 12:40:00,21.04,21.05,21.0,21.04,32800.0,19.7733,19.7827,19.7357,19.7733,32800.0
2005-11-10 12:45:00,21.04,21.04,21.0,21.03,22600.0,19.7733,19.7733,19.7357,19.7639,22600.0
2005-11-10 12:50:00,21.03,21.03,20.96,21.0,51800.0,19.7639,19.7639,19.6981,19.7357,51800.0
2005-11-10 12:55:00,21.0,21.02,20.97,21.02,44800.0,19.7357,19.7545,19.7075,19.7545,44800.0
2005-11-10 13:00:00,21.02,21.07,21.02,21.07,12600.0,19.7545,19.8015,19.7545,19.8015,12600.0
2005-11-10 13:05:00,21.07,21.07,21.03,21.03,23600.0,19.8015,19.8015,19.7639,19.7639,23600.0
2005-11-10 13:10:00,21.04,21.06,21.03,21.05,11800.0,19.7733,19.7921,19.7639,19.7827,11800.0
2005-11-10 13:15:00,21.05,21.07,21.04,21.06,6400.0,19.7827,19.8015,19.7733,19.7921,6400.0
2005-11-10 13:20:00,21.07,21.16,21.06,21.15,33800.0,19.8015,19.8861,19.7921,19.8767,33800.0
2005-11-10 13:25:00,21.16,21.23,21.16,21.23,13200.0,19.8861,19.9519,19.8861,19.9519,13200.0
2005-11-10 13:30:00,21.23,21.24,21.19,21.21,60000.0,19.9519,19.9613,19.9143,19.9331,60000.0
2005-11-10 13:35:00,21.22,21.25,21.21,21.25,39000.0,19.9425,19.9706,19.9331,19.9706,39000.0
2005-11-10 13:40:00,21.25,21.3,21.25,21.3,42600.0,19.9706,20.0176,19.9706,20.0176,42600.0
2005-11-10 13:45:00,21.3,21.35,21.3,21.34,33600.0,20.0176,20.0646,20.0176,20.0552,33600.0
2005-11-10 13:50:00,21.33,21.38,21.31,21.38,38600.0,20.0458,20.0928,20.027,20.0928,38600.0
2005-11-10 13:55:00,21.4,21.41,21.39,21.41,17800.0,20.1116,20.121,20.1022,20.121,17800.0
2005-11-10 14:00:00,21.42,21.48,21.42,21.47,18400.0,20.1304,20.1868,20.1304,20.1774,18400.0
2005-11-10 14:05:00,21.46,21.48,21.42,21.48,49000.0,20.168,20.1868,20.1304,20.1868,49000.0
2005-11-10 14:10:00,21.48,21.5,21.47,21.5,23000.0,20.1868,20.2056,20.1774,20.2056,23000.0
2005-11-10 14:15:00,21.5,21.5,21.44,21.45,14000.0,20.2056,20.2056,20.1492,20.1586,14000.0
2005-11-10 14:20:00,21.45,21.49,21.45,21.48,7600.0,20.1586,20.1962,20.1586,20.1868,7600.0
2005-11-10 14:25:00,21.48,21.54,21.48,21.5,20200.0,20.1868,20.2432,20.1868,20.2056,20200.0
2005-11-10 14:30:00,21.5,21.55,21.5,21.55,34000.0,20.2056,20.2526,20.2056,20.2526,34000.0
2005-11-10 14:35:00,21.55,21.55,21.52,21.53,11000.0,20.2526,20.2526,20.2244,20.2338,11000.0
2005-11-10 14:40:00,21.53,21.55,21.52,21.54,32000.0,20.2338,20.2526,20.2244,20.2432,32000.0
2005-11-10 14:45:00,21.54,21.54,21.52,21.53,5400.0,20.2432,20.2432,20.2244,20.2338,5400.0
2005-11-10 14:50:00,21.53,21.56,21.53,21.55,11000.0,20.2338,20.262,20.2338,20.2526,11000.0
2005-11-10 14:55:00,21.55,21.58,21.55,21.55,28000.0,20.2526,20.2808,20.2526,20.2526,28000.0
2005-11-10 15:00:00,21.55,21.55,21.51,21.52,12200.0,20.2526,20.2526,20.215,20.2244,12200.0
2005-11-10 15:05:00,21.52,21.55,21.51,21.55,21800.0,20.2244,20.2526,20.215,20.2526,21800.0
2005-11-10 15:10:00,21.56,21.56,21.54,21.56,12800.0,20.262,20.262,20.2432,20.262,12800.0
2005-11-10 15:15:00,21.56,21.59,21.56,21.57,18000.0,20.262,20.2902,20.262,20.2714,18000.0
2005-11-10 15:20:00,21.57,21.6,21.57,21.6,23000.0,20.2714,20.2996,20.2714,20.2996,23000.0
2005-11-10 15:25:00,21.6,21.6,21.58,21.58,24000.0,20.2996,20.2996,20.2808,20.2808,24000.0
2005-11-10 15:30:00,21.58,21.58,21.56,21.56,22200.0,20.2808,20.2808,20.262,20.262,22200.0
2005-11-10 15:35:00,21.56,21.56,21.54,21.54,47200.0,20.262,20.262,20.2432,20.2432,47200.0
2005-11-10 15:40:00,21.54,21.56,21.54,21.55,28600.0,20.2432,20.262,20.2432,20.2526,28600.0
2005-11-10 15:45:00,21.56,21.56,21.48,21.5,46000.0,20.262,20.262,20.1868,20.2056,46000.0
2005-11-10 15:50:00,21.5,21.51,21.49,21.5,76600.0,20.2056,20.215,20.1962,20.2056,76600.0
2005-11-10 15:55:00,21.5,21.55,21.5,21.51,48400.0,20.2056,20.2526,20.2056,20.215,48400.0
2005-11-11 09:30:00,21.56,21.59,21.51,21.59,7800.0,20.262,20.2902,20.215,20.2902,7800.0
2005-11-11 09:35:00,21.59,21.59,21.56,21.56,2200.0,20.2902,20.2902,20.262,20.262,2200.0
2005-11-11 09:40:00,21.6,21.6,21.56,21.6,8800.0,20.2996,20.2996,20.262,20.2996,8800.0
2005-11-11 09:45:00,21.6,21.75,21.6,21.71,30800.0,20.2996,20.4405,20.2996,20.403,30800.0
2005-11-11 09:50:00,21.7,21.74,21.68,21.7,21200.0,20.3936,20.4311,20.3748,20.3936,21200.0
2005-11-11 09:55:00,21.71,21.75,21.68,21.75,12000.0,20.403,20.4405,20.3748,20.4405,12000.0
2005-11-11 10:00:00,21.76,21.76,21.71,21.75,5200.0,20.4499,20.4499,20.403,20.4405,5200.0
2005-11-11 10:05:00,21.74,21.75,21.68,21.68,4600.0,20.4311,20.4405,20.3748,20.3748,4600.0
2005-11-11 10:10:00,21.68,21.68,21.6,21.61,11200.0,20.3748,20.3748,20.2996,20.309,11200.0
2005-11-11 10:15:00,21.61,21.61,21.61,21.61,5400.0,20.309,20.309,20.309,20.309,5400.0
2005-11-11 10:20:00,21.61,21.65,21.61,21.65,3600.0,20.309,20.3466,20.309,20.3466,3600.0
2005-11-11 10:25:00,21.65,21.65,21.6,21.6,15600.0,20.3466,20.3466,20.2996,20.2996,15600.0
2005-11-11 10:30:00,21.6,21.6,21.58,21.58,3800.0,20.2996,20.2996,20.2808,20.2808,3800.0
2005-11-11 10:35:00,21.58,21.59,21.58,21.59,600.0,20.2808,20.2902,20.2808,20.2902,600.0
2005-11-11 10:40:00,21.6,21.6,21.57,21.57,14000.0,20.2996,20.2996,20.2714,20.2714,14000.0
2005-11-11 10:45:00,21.58,21.58,21.58,21.58,2600.0,20.2808,20.2808,20.2808,20.2808,2600.0
2005-11-11 10:50:00,21.59,21.59,21.58,21.58,600.0,20.2902,20.2902,20.2808,20.2808,600.0
2005-11-11 10:55:00,21.59,21.59,21.55,21.57,5400.0,20.2902,20.2902,20.2526,20.2714,5400.0
2005-11-11 11:00:00,21.59,21.59,21.58,21.59,7400.0,20.2902,20.2902,20.2808,20.2902,7400.0
2005-11-11 11:05:00,21.59,21.6,21.59,21.6,7400.0,20.2902,20.2996,20.2902,20.2996,7400.0
2005-11-11 11:10:00,21.58,21.6,21.54,21.58,22400.0,20.2808,20.2996,20.2432,20.2808,22400.0
2005-11-11 11:15:00,21.57,21.57,21.56,21.57,7600.0,20.2714,20.2714,20.262,20.2714,7600.0
2005-11-11 11:20:00,21.57,21.59,21.46,21.47,15000.0,20.2714,20.2902,20.168,20.1774,15000.0
2005-11-11 11:25:00,21.47,21.47,21.42,21.42,9600.0,20.1774,20.1774,20.1304,20.1304,9600.0
2005-11-11 11:30:00,21.42,21.42,21.42,21.42,9600.0,20.1304,20.1304,20.1304,20.1304,9600.0
2005-11-11 11:35:00,21.42,21.42,21.36,21.38,17600.0,20.1304,20.1304,20.074,20.0928,17600.0
2005-11-11 11:40:00,21.38,21.45,21.38,21.43,12800.0,20.0928,20.1586,20.0928,20.1398,12800.0
2005-11-11 11:45:00,21.44,21.46,21.43,21.46,8600.0,20.1492,20.168,20.1398,20.168,8600.0
2005-11-11 11:50:00,21.46,21.46,21.39,21.41,11600.0,20.168,20.168,20.1022,20.121,11600.0
2005-11-11 11:55:00,21.42,21.46,21.42,21.46,10600.0,20.1304,20.168,20.1304,20.168,10600.0
2005-11-11 12:00:00,21.46,21.46,21.45,21.45,9200.0,20.168,20.168,20.1586,20.1586,9200.0
2005-11-11 12:05:00,21.46,21.46,21.46,21.46,8600.0,20.168,20.168,20.168,20.168,8600.0
2005-11-11 12:10:00,21.46,21.55,21.42,21.43,109800.0,20.168,20.2526,20.1304,20.1398,109800.0
2005-11-11 12:15:00,21.43,21.45,21.43,21.45,5800.0,20.1398,20.1586,20.1398,20.1586,5800.0
2005-11-11 12:20:00,21.46,21.46,21.46,21.46,9200.0,20.168,20.168,20.168,20.168,9200.0
2005-11-11 12:25:00,21.46,21.47,21.46,21.46,12600.0,20.168,20.1774,20.168,20.168,12600.0
2005-11-11 12:30:00,21.46,21.46,21.43,21.44,14600.0,20.168,20.168,20.1398,20.1492,14600.0
2005-11-11 12:35:00,21.44,21.44,21.44,21.44,7400.0,20.1492,20.1492,20.1492,20.1492,7400.0
2005-11-11 12:40:00,21.44,21.44,21.44,21.44,6800.0,20.1492,20.1492,20.1492,20.1492,6800.0
2005-11-11 12:45:00,21.44,21.44,21.42,21.43,10600.0,20.1492,20.1492,20.1304,20.1398,10600.0
2005-11-11 12:50:00,21.43,21.43,21.42,21.42,10800.0,20.1398,20.1398,20.1304,20.1304,10800.0
2005-11-11 12:55:00,21.42,21.42,21.4,21.4,10200.0,20.1304,20.1304,20.1116,20.1116,10200.0
2005-11-11 13:00:00,21.4,21.4,21.38,21.39,15000.0,20.1116,20.1116,20.0928,20.1022,15000.0
2005-11-11 13:05:00,21.39,21.39,21.35,21.36,39000.0,20.1022,20.1022,20.0646,20.074,39000.0
2005-11-11 13:10:00,21.36,21.36,21.3,21.3,35000.0,20.074,20.074,20.0176,20.0176,35000.0
2005-11-11 13:15:00,21.3,21.34,21.3,21.34,16800.0,20.0176,20.0552,20.0176,20.0552,16800.0
2005-11-11 13:20:00,21.32,21.34,21.32,21.34,4400.0,20.0364,20.0552,20.0364,20.0552,4400.0
2005-11-11 13:25:00,21.35,21.36,21.34,21.34,9000.0,20.0646,20.074,20.0552,20.0552,9000.0
2005-11-11 13:30:00,21.34,21.35,21.34,21.35,20600.0,20.0552,20.0646,20.0552,20.0646,20600.0
2005-11-11 13:35:00,21.36,21.39,21.36,21.36,16400.0,20.074,20.1022,20.074,20.074,16400.0
2005-11-11 13:40:00,21.38,21.4,21.37,21.4,6800.0,20.0928,20.1116,20.0834,20.1116,6800.0
2005-11-11 13:45:00,21.4,21.41,21.38,21.38,25800.0,20.1116,20.121,20.0928,20.0928,25800.0
2005-11-11 13:50:00,21.38,21.4,21.37,21.38,19800.0,20.0928,20.1116,20.0834,20.0928,19800.0
2005-11-11 13:55:00,21.38,21.41,21.38,21.39,17000.0,20.0928,20.121,20.0928,20.1022,17000.0
2005-11-11 14:00:00,21.4,21.4,21.39,21.4,6000.0,20.1116,20.1116,20.1022,20.1116,6000.0
2005-11-11 14:05:00,21.42,21.43,21.4,21.41,10400.0,20.1304,20.1398,20.1116,20.121,10400.0
2005-11-11 14:10:00,21.41,21.45,21.41,21.43,10600.0,20.121,20.1586,20.121,20.1398,10600.0
2005-11-11 14:15:00,21.43,21.44,21.43,21.43,15600.0,20.1398,20.1492,20.1398,20.1398,15600.0
2005-11-11 14:20:00,21.43,21.45,21.43,21.45,11600.0,20.1398,20.1586,20.1398,20.1586,11600.0
2005-11-11 14:25:00,21.45,21.45,21.44,21.44,19600.0,20.1586,20.1586,20.1492,20.1492,19600.0
2005-11-11 14:30:00,21.45,21.45,21.45,21.45,28200.0,20.1586,20.1586,20.1586,20.1586,28200.0
2005-11-11 14:35:00,21.45,21.45,21.4,21.41,33600.0,20.1586,20.1586,20.1116,20.121,33600.0
2005-11-11 14:40:00,21.41,21.41,21.33,21.33,23600.0,20.121,20.121,20.0458,20.0458,23600.0
2005-11-11 14:45:00,21.34,21.38,21.33,21.38,48600.0,20.0552,20.0928,20.0458,20.0928,48600.0
2005-11-11 14:50:00,21.38,21.39,21.37,21.38,11400.0,20.0928,20.1022,20.0834,20.0928,11400.0
2005-11-11 14:55:00,21.38,21.42,21.38,21.41,40400.0,20.0928,20.1304,20.0928,20.121,40400.0
2005-11-11 15:00:00,21.42,21.48,21.42,21.48,28400.0,20.1304,20.1868,20.1304,20.1868,28400.0
2005-11-11 15:05:00,21.48,21.48,21.44,21.44,16000.0,20.1868,20.1868,20.1492,20.1492,16000.0
2005-11-11 15:10:00,21.44,21.45,21.43,21.44,12600.0,20.1492,20.1586,20.1398,20.1492,12600.0
2005-11-11 15:15:00,21.44,21.5,21.44,21.49,23600.0,20.1492,20.2056,20.1492,20.1962,23600.0
2005-11-11 15:20:00,21.49,21.49,21.47,21.49,11000.0,20.1962,20.1962,20.1774,20.1962,11000.0
2005-11-11 15:25:00,21.49,21.52,21.49,21.5,25400.0,20.1962,20.2244,20.1962,20.2056,25400.0
2005-11-11 15:30:00,21.5,21.52,21.5,21.51,15600.0,20.2056,20.2244,20.2056,20.215,15600.0
2005-11-11 15:35:00,21.52,21.58,21.52,21.56,23800.0,20.2244,20.2808,20.2244,20.262,23800.0
2005-11-11 15:40:00,21.56,21.58,21.55,21.58,26600.0,20.262,20.2808,20.2526,20.2808,26600.0
2005-11-11 15:45:00,21.58,21.61,21.58,21.61,21200.0,20.2808,20.309,20.2808,20.309,21200.0
2005-11-11 15:50:00,21.61,21.61,21.59,21.59,28200.0,20.309,20.309,20.2902,20.2902,28200.0
2005-11-11 15:55:00,21.59,21.59,21.57,21.57,37000.0,20.2902,20.2902,20.2714,20.2714,37000.0
2005-11-14 09:30:00,21.43,21.63,21.43,21.63,17800.0,20.149,20.3371,20.149,20.3371,17800.0
2005-11-14 09:35:00,21.64,21.68,21.52,21.52,10000.0,20.3465,20.3841,20.2336,20.2336,10000.0
2005-11-14 09:40:00,21.53,21.58,21.52,21.53,14400.0,20.243,20.29,20.2336,20.243,14400.0
2005-11-14 09:45:00,21.51,21.53,21.49,21.53,3800.0,20.2242,20.243,20.2054,20.243,3800.0
2005-11-14 09:50:00,21.5,21.6,21.48,21.6,9000.0,20.2148,20.3088,20.196,20.3088,9000.0
2005-11-14 09:55:00,21.6,21.7,21.6,21.69,12600.0,20.3088,20.4029,20.3088,20.3935,12600.0
2005-11-14 10:00:00,21.7,21.7,21.64,21.68,18200.0,20.4029,20.4029,20.3465,20.3841,18200.0
2005-11-14 10:05:00,21.7,21.7,21.68,21.68,12400.0,20.4029,20.4029,20.3841,20.3841,12400.0
2005-11-14 10:10:00,21.68,21.68,21.63,21.64,13600.0,20.3841,20.3841,20.3371,20.3465,13600.0
2005-11-14 10:15:00,21.64,21.64,21.55,21.59,15000.0,20.3465,20.3465,20.2618,20.2994,15000.0
2005-11-14 10:20:00,21.59,21.6,21.57,21.6,9400.0,20.2994,20.3088,20.2806,20.3088,9400.0
2005-11-14 10:25:00,21.58,21.58,21.51,21.51,4000.0,20.29,20.29,20.2242,20.2242,4000.0
2005-11-14 10:30:00,21.55,21.55,21.49,21.53,14200.0,20.2618,20.2618,20.2054,20.243,14200.0
2005-11-14 10:35:00,21.54,21.56,21.53,21.53,5200.0,20.2524,20.2712,20.243,20.243,5200.0
2005-11-14 10:40:00,21.53,21.61,21.5,21.58,14000.0,20.243,20.3182,20.2148,20.29,14000.0
2005-11-14 10:45:00,21.61,21.73,21.6,21.72,27600.0,20.3182,20.4311,20.3088,20.4217,27600.0
2005-11-14 10:50:00,21.73,21.77,21.7,21.72,15400.0,20.4311,20.4687,20.4029,20.4217,15400.0
2005-11-14 10:55:00,21.72,21.72,21.7,21.72,8200.0,20.4217,20.4217,20.4029,20.4217,8200.0
2005-11-14 11:00:00,21.72,21.76,21.71,21.75,6800.0,20.4217,20.4593,20.4123,20.4499,6800.0
2005-11-14 11:05:00,21.75,21.77,21.75,21.76,10200.0,20.4499,20.4687,20.4499,20.4593,10200.0
2005-11-14 11:10:00,21.76,21.77,21.75,21.75,18200.0,20.4593,20.4687,20.4499,20.4499,18200.0
2005-11-14 11:15:00,21.75,21.75,21.7,21.71,14600.0,20.4499,20.4499,20.4029,20.4123,14600.0
2005-11-14 11:20:00,21.72,21.75,21.71,21.71,10800.0,20.4217,20.4499,20.4123,20.4123,10800.0
2005-11-14 11:25:00,21.68,21.74,21.68,21.74,8800.0,20.3841,20.4405,20.3841,20.4405,8800.0
2005-11-14 11:30:00,21.75,21.75,21.72,21.74,5000.0,20.4499,20.4499,20.4217,20.4405,5000.0
2005-11-14 11:35:00,21.73,21.82,21.72,21.82,25600.0,20.4311,20.5157,20.4217,20.5157,25600.0
2005-11-14 11:40:00,21.83,21.93,21.82,21.93,24200.0,20.5251,20.6191,20.5157,20.6191,24200.0
2005-11-14 11:45:00,21.94,21.94,21.86,21.88,22400.0,20.6285,20.6285,20.5533,20.5721,22400.0
2005-11-14 11:50:00,21.89,21.89,21.84,21.84,7000.0,20.5815,20.5815,20.5345,20.5345,7000.0
2005-11-14 11:55:00,21.81,21.84,21.81,21.83,8200.0,20.5063,20.5345,20.5063,20.5251,8200.0
2005-11-14 12:00:00,21.83,21.85,21.83,21.85,5400.0,20.5251,20.5439,20.5251,20.5439,5400.0
2005-11-14 12:05:00,21.85,21.86,21.83,21.85,25000.0,20.5439,20.5533,20.5251,20.5439,25000.0
2005-11-14 12:10:00,21.83,21.83,21.81,21.81,6800.0,20.5251,20.5251,20.5063,20.5063,6800.0
2005-11-14 12:15:00,21.81,21.81,21.8,21.8,4000.0,20.5063,20.5063,20.4969,20.4969,4000.0
2005-11-14 12:20:00,21.81,21.84,21.81,21.84,5600.0,20.5063,20.5345,20.5063,20.5345,5600.0
2005-11-14 12:25:00,21.85,21.89,21.84,21.88,9400.0,20.5439,20.5815,20.5345,20.5721,9400.0
2005-11-14 12:30:00,21.87,21.87,21.84,21.86,8800.0,20.5627,20.5627,20.5345,20.5533,8800.0
2005-11-14 12:35:00,21.86,21.88,21.85,21.88,6800.0,20.5533,20.5721,20.5439,20.5721,6800.0
2005-11-14 12:40:00,21.89,21.91,21.86,21.87,11800.0,20.5815,20.6003,20.5533,20.5627,11800.0
2005-11-14 12:45:00,21.86,21.91,21.86,21.91,8600.0,20.5533,20.6003,20.5533,20.6003,8600.0
2005-11-14 12:50:00,21.91,21.91,21.84,21.86,9400.0,20.6003,20.6003,20.5345,20.5533,9400.0
2005-11-14 12:55:00,21.86,21.86,21.83,21.83,3600.0,20.5533,20.5533,20.5251,20.5251,3600.0
2005-11-14 13:00:00,21.82,21.82,21.78,21.78,3600.0,20.5157,20.5157,20.4781,20.4781,3600.0
2005-11-14 13:05:00,21.78,21.78,21.73,21.75,7200.0,20.4781,20.4781,20.4311,20.4499,7200.0
2005-11-14 13:10:00,21.76,21.8,21.76,21.79,13800.0,20.4593,20.4969,20.4593,20.4875,13800.0
2005-11-14 13:15:00,21.79,21.81,21.78,21.81,9400.0,20.4875,20.5063,20.4781,20.5063,9400.0
2005-11-14 13:20:00,21.83,21.85,21.82,21.82,7800.0,20.5251,20.5439,20.5157,20.5157,7800.0
2005-11-14 13:25:00,21.82,21.86,21.82,21.86,4000.0,20.5157,20.5533,20.5157,20.5533,4000.0
2005-11-14 13:30:00,21.86,21.89,21.86,21.88,7000.0,20.5533,20.5815,20.5533,20.5721,7000.0
2005-11-14 13:35:00,21.88,21.88,21.84,21.84,7200.0,20.5721,20.5721,20.5345,20.5345,7200.0
2005-11-14 13:40:00,21.83,21.83,21.8,21.82,8200.0,20.5251,20.5251,20.4969,20.5157,8200.0
2005-11-14 13:45:00,21.81,21.83,21.81,21.82,10400.0,20.5063,20.5251,20.5063,20.5157,10400.0
2005-11-14 13:50:00,21.82,21.82,21.81,21.81,3600.0,20.5157,20.5157,20.5063,20.5063,3600.0
2005-11-14 13:55:00,21.82,21.88,21.82,21.87,4400.0,20.5157,20.5721,20.5157,20.5627,4400.0
2005-11-14 14:00:00,21.89,21.91,21.88,21.89,9200.0,20.5815,20.6003,20.5721,20.5815,9200.0
2005-11-14 14:05:00,21.88,21.91,21.88,21.89,14000.0,20.5721,20.6003,20.5721,20.5815,14000.0
2005-11-14 14:10:00,21.89,21.89,21.82,21.82,6600.0,20.5815,20.5815,20.5157,20.5157,6600.0
2005-11-14 14:15:00,21.84,21.86,21.81,21.82,10200.0,20.5345,20.5533,20.5063,20.5157,10200.0
2005-11-14 14:20:00,21.82,21.85,21.81,21.85,7600.0,20.5157,20.5439,20.5063,20.5439,7600.0
2005-11-14 14:25:00,21.86,21.94,21.86,21.94,22600.0,20.5533,20.6285,20.5533,20.6285,22600.0
2005-11-14 14:30:00,21.94,21.94,21.9,21.91,14600.0,20.6285,20.6285,20.5909,20.6003,14600.0
2005-11-14 14:35:00,21.91,21.93,21.91,21.91,13000.0,20.6003,20.6191,20.6003,20.6003,13000.0
2005-11-14 14:40:00,21.89,21.89,21.88,21.88,12800.0,20.5815,20.5815,20.5721,20.5721,12800.0
2005-11-14 14:45:00,21.88,21.94,21.86,21.9,24600.0,20.5721,20.6285,20.5533,20.5909,24600.0
2005-11-14 14:50:00,21.9,21.92,21.89,21.9,12400.0,20.5909,20.6097,20.5815,20.5909,12400.0
2005-11-14 14:55:00,21.89,21.89,21.86,21.87,17400.0,20.5815,20.5815,20.5533,20.5627,17400.0
2005-11-14 15:00:00,21.87,21.89,21.83,21.87,16200.0,20.5627,20.5815,20.5251,20.5627,16200.0
2005-11-14 15:05:00,21.88,21.95,21.88,21.95,32000.0,20.5721,20.6379,20.5721,20.6379,32000.0
2005-11-14 15:10:00,21.95,21.95,21.89,21.9,21000.0,20.6379,20.6379,20.5815,20.5909,21000.0
2005-11-14 15:15:00,21.88,21.88,21.81,21.84,25600.0,20.5721,20.5721,20.5063,20.5345,25600.0
2005-11-14 15:20:00,21.84,21.93,21.84,21.92,23600.0,20.5345,20.6191,20.5345,20.6097,23600.0
2005-11-14 15:25:00,21.93,21.93,21.91,21.92,8400.0,20.6191,20.6191,20.6003,20.6097,8400.0
2005-11-14 15:30:00,21.92,21.93,21.89,21.93,25800.0,20.6097,20.6191,20.5815,20.6191,25800.0
2005-11-14 15:35:00,21.92,21.93,21.91,21.92,18000.0,20.6097,20.6191,20.6003,20.6097,18000.0
2005-11-14 15:40:00,21.91,21.91,21.8,21.85,13000.0,20.6003,20.6003,20.4969,20.5439,13000.0
2005-11-14 15:45:00,21.85,21.87,21.85,21.86,11200.0,20.5439,20.5627,20.5439,20.5533,11200.0
2005-11-14 15:50:00,21.85,21.91,21.83,21.89,33600.0,20.5439,20.6003,20.5251,20.5815,33600.0
2005-11-14 15:55:00,21.89,21.93,21.86,21.92,41800.0,20.5815,20.6191,20.5533,20.6097,41800.0
2005-11-15 09:30:00,22.01,22.01,21.88,21.88,7400.0,20.6943,20.6943,20.5721,20.5721,7400.0
2005-11-15 09:35:00,21.88,21.9,21.88,21.9,1600.0,20.5721,20.5909,20.5721,20.5909,1600.0
2005-11-15 09:40:00,21.9,21.9,21.55,21.65,52800.0,20.5909,20.5909,20.2618,20.3559,52800.0
2005-11-15 09:45:00,21.63,21.72,21.61,21.72,6600.0,20.3371,20.4217,20.3182,20.4217,6600.0
2005-11-15 09:50:00,21.77,21.82,21.75,21.82,6000.0,20.4687,20.5157,20.4499,20.5157,6000.0
2005-11-15 09:55:00,21.81,21.87,21.8,21.86,12600.0,20.5063,20.5627,20.4969,20.5533,12600.0
2005-11-15 10:00:00,21.83,21.84,21.73,21.77,14200.0,20.5251,20.5345,20.4311,20.4687,14200.0
2005-11-15 10:05:00,21.78,21.8,21.77,21.78,14000.0,20.4781,20.4969,20.4687,20.4781,14000.0
2005-11-15 10:10:00,21.79,21.81,21.75,21.8,11600.0,20.4875,20.5063,20.4499,20.4969,11600.0
2005-11-15 10:15:00,21.78,21.78,21.73,21.75,8800.0,20.4781,20.4781,20.4311,20.4499,8800.0
2005-11-15 10:20:00,21.78,21.81,21.71,21.75,9200.0,20.4781,20.5063,20.4123,20.4499,9200.0
2005-11-15 10:25:00,21.75,21.78,21.74,21.75,8800.0,20.4499,20.4781,20.4405,20.4499,8800.0
2005-11-15 10:30:00,21.75,21.75,21.71,21.73,11000.0,20.4499,20.4499,20.4123,20.4311,11000.0
2005-11-15 10:35:00,21.73,21.74,21.69,21.69,6800.0,20.4311,20.4405,20.3935,20.3935,6800.0
2005-11-15 10:40:00,21.69,21.73,21.68,21.68,16600.0,20.3935,20.4311,20.3841,20.3841,16600.0
2005-11-15 10:45:00,21.7,21.74,21.7,21.71,6400.0,20.4029,20.4405,20.4029,20.4123,6400.0
2005-11-15 10:50:00,21.7,21.72,21.69,21.7,9200.0,20.4029,20.4217,20.3935,20.4029,9200.0
2005-11-15 10:55:00,21.7,21.81,21.7,21.81,9400.0,20.4029,20.5063,20.4029,20.5063,9400.0
2005-11-15 11:00:00,21.81,21.88,21.81,21.85,23400.0,20.5063,20.5721,20.5063,20.5439,23400.0
2005-11-15 11:05:00,21.85,21.85,21.82,21.82,13600.0,20.5439,20.5439,20.5157,20.5157,13600.0
2005-11-15 11:10:00,21.82,21.86,21.82,21.85,7200.0,20.5157,20.5533,20.5157,20.5439,7200.0
2005-11-15 11:15:00,21.85,21.85,21.83,21.83,13600.0,20.5439,20.5439,20.5251,20.5251,13600.0
2005-11-15 11:20:00,21.83,21.83,21.82,21.82,6800.0,20.5251,20.5251,20.5157,20.5157,6800.0
2005-11-15 11:25:00,21.82,21.86,21.82,21.85,4400.0,20.5157,20.5533,20.5157,20.5439,4400.0
2005-11-15 11:30:00,21.85,21.86,21.83,21.86,8600.0,20.5439,20.5533,20.5251,20.5533,8600.0
2005-11-15 11:35:00,21.86,21.87,21.86,21.86,13400.0,20.5533,20.5627,20.5533,20.5533,13400.0
2005-11-15 11:40:00,21.86,21.87,21.86,21.87,6600.0,20.5533,20.5627,20.5533,20.5627,6600.0
2005-11-15 11:45:00,21.86,21.86,21.85,21.86,7400.0,20.5533,20.5533,20.5439,20.5533,7400.0
2005-11-15 11:50:00,21.85,21.88,21.84,21.88,9400.0,20.5439,20.5721,20.5345,20.5721,9400.0
2005-11-15 11:55:00,21.88,21.92,21.88,21.9,11600.0,20.5721,20.6097,20.5721,20.5909,11600.0
2005-11-15 12:00:00,21.9,21.93,21.9,21.92,10800.0,20.5909,20.6191,20.5909,20.6097,10800.0
2005-11-15 12:05:00,21.92,21.92,21.91,21.91,7600.0,20.6097,20.6097,20.6003,20.6003,7600.0
2005-11-15 12:10:00,21.9,21.95,21.9,21.93,17200.0,20.5909,20.6379,20.5909,20.6191,17200.0
2005-11-15 12:15:00,21.92,21.93,21.9,21.92,26400.0,20.6097,20.6191,20.5909,20.6097,26400.0
2005-11-15 12:20:00,21.92,21.92,21.88,21.89,18800.0,20.6097,20.6097,20.5721,20.5815,18800.0
2005-11-15 12:25:00,21.89,21.9,21.88,21.89,10400.0,20.5815,20.5909,20.5721,20.5815,10400.0
2005-11-15 12:30:00,21.89,21.93,21.89,21.92,8200.0,20.5815,20.6191,20.5815,20.6097,8200.0
2005-11-15 12:35:00,21.9,21.91,21.89,21.89,5800.0,20.5909,20.6003,20.5815,20.5815,5800.0
2005-11-15 12:40:00,21.9,21.9,21.89,21.89,8200.0,20.5909,20.5909,20.5815,20.5815,8200.0
2005-11-15 12:45:00,21.89,21.91,21.89,21.91,5000.0,20.5815,20.6003,20.5815,20.6003,5000.0
2005-11-15 12:50:00,21.91,21.96,21.91,21.93,21000.0,20.6003,20.6473,20.6003,20.6191,21000.0
2005-11-15 12:55:00,21.95,21.96,21.93,21.93,10200.0,20.6379,20.6473,20.6191,20.6191,10200.0
2005-11-15 13:00:00,21.94,21.98,21.93,21.96,19400.0,20.6285,20.6661,20.6191,20.6473,19400.0
2005-11-15 13:05:00,21.95,21.95,21.93,21.95,8600.0,20.6379,20.6379,20.6191,20.6379,8600.0
2005-11-15 13:10:00,21.95,21.96,21.91,21.93,11400.0,20.6379,20.6473,20.6003,20.6191,11400.0
2005-11-15 13:15:00,21.93,21.93,21.92,21.92,6200.0,20.6191,20.6191,20.6097,20.6097,6200.0
2005-11-15 13:20:00,21.92,21.92,21.91,21.92,2400.0,20.6097,20.6097,20.6003,20.6097,2400.0
2005-11-15 13:25:00,21.92,21.95,21.91,21.91,8600.0,20.6097,20.6379,20.6003,20.6003,8600.0
2005-11-15 13:30:00,21.92,21.93,21.9,21.9,8000.0,20.6097,20.6191,20.5909,20.5909,8000.0
2005-11-15 13:35:00,21.9,21.93,21.88,21.88,11400.0,20.5909,20.6191,20.5721,20.5721,11400.0
2005-11-15 13:40:00,21.89,21.89,21.8,21.8,9800.0,20.5815,20.5815,20.4969,20.4969,9800.0
2005-11-15 13:45:00,21.81,21.82,21.8,21.8,11400.0,20.5063,20.5157,20.4969,20.4969,11400.0
2005-11-15 13:50:00,21.81,21.82,21.8,21.82,19600.0,20.5063,20.5157,20.4969,20.5157,19600.0
2005-11-15 13:55:00,21.82,21.86,21.81,21.82,25000.0,20.5157,20.5533,20.5063,20.5157,25000.0
2005-11-15 14:00:00,21.81,21.9,21.79,21.89,14600.0,20.5063,20.5909,20.4875,20.5815,14600.0
2005-11-15 14:05:00,21.9,21.9,21.83,21.83,19000.0,20.5909,20.5909,20.5251,20.5251,19000.0
2005-11-15 14:10:00,21.84,21.84,21.77,21.77,30400.0,20.5345,20.5345,20.4687,20.4687,30400.0
2005-11-15 14:15:00,21.75,21.78,21.74,21.75,17400.0,20.4499,20.4781,20.4405,20.4499,17400.0
2005-11-15 14:20:00,21.75,21.84,21.75,21.82,12400.0,20.4499,20.5345,20.4499,20.5157,12400.0
2005-11-15 14:25:00,21.82,21.85,21.82,21.82,5000.0,20.5157,20.5439,20.5157,20.5157,5000.0
2005-11-15 14:30:00,21.83,21.86,21.82,21.82,20800.0,20.5251,20.5533,20.5157,20.5157,20800.0
2005-11-15 14:35:00,21.83,21.83,21.79,21.83,13000.0,20.5251,20.5251,20.4875,20.5251,13000.0
2005-11-15 14:40:00,21.84,21.84,21.8,21.8,11800.0,20.5345,20.5345,20.4969,20.4969,11800.0
2005-11-15 14:45:00,21.78,21.84,21.78,21.81,16000.0,20.4781,20.5345,20.4781,20.5063,16000.0
2005-11-15 14:50:00,21.81,21.81,21.73,21.75,11200.0,20.5063,20.5063,20.4311,20.4499,11200.0
2005-11-15 14:55:00,21.75,21.77,21.75,21.75,15600.0,20.4499,20.4687,20.4499,20.4499,15600.0
2005-11-15 15:00:00,21.77,21.82,21.75,21.82,9400.0,20.4687,20.5157,20.4499,20.5157,9400.0
2005-11-15 15:05:00,21.82,21.85,21.72,21.77,43400.0,20.5157,20.5439,20.4217,20.4687,43400.0
2005-11-15 15:10:00,21.76,21.79,21.75,21.77,12200.0,20.4593,20.4875,20.4499,20.4687,12200.0
2005-11-15 15:15:00,21.77,21.79,21.75,21.78,16000.0,20.4687,20.4875,20.4499,20.4781,16000.0
2005-11-15 15:20:00,21.79,21.8,21.77,21.8,9000.0,20.4875,20.4969,20.4687,20.4969,9000.0
2005-11-15 15:25:00,21.8,21.8,21.75,21.76,38000.0,20.4969,20.4969,20.4499,20.4593,38000.0
2005-11-15 15:30:00,21.76,21.79,21.75,21.77,24800.0,20.4593,20.4875,20.4499,20.4687,24800.0
2005-11-15 15:35:00,21.77,21.77,21.68,21.71,32400.0,20.4687,20.4687,20.3841,20.4123,32400.0
2005-11-15 15:40:00,21.68,21.72,21.68,21.72,14200.0,20.3841,20.4217,20.3841,20.4217,14200.0
2005-11-15 15:45:00,21.73,21.73,21.68,21.68,25000.0,20.4311,20.4311,20.3841,20.3841,25000.0
2005-11-15 15:50:00,21.68,21.75,21.68,21.72,17400.0,20.3841,20.4499,20.3841,20.4217,17400.0
2005-11-15 15:55:00,21.72,21.75,21.72,21.75,44800.0,20.4217,20.4499,20.4217,20.4499,44800.0
2005-11-16 09:30:00,21.73,22.0,21.7,22.0,5600.0,20.4311,20.6849,20.4029,20.6849,5600.0
2005-11-16 09:35:00,21.88,21.88,21.81,21.81,18400.0,20.5721,20.5721,20.5063,20.5063,18400.0
2005-11-16 09:40:00,21.81,21.84,21.8,21.84,1400.0,20.5063,20.5345,20.4969,20.5345,1400.0
2005-11-16 09:45:00,21.81,21.84,21.75,21.79,6400.0,20.5063,20.5345,20.4499,20.4875,6400.0
2005-11-16 09:50:00,21.8,21.81,21.73,21.74,5400.0,20.4969,20.5063,20.4311,20.4405,5400.0
2005-11-16 09:55:00,21.74,21.74,21.74,21.74,600.0,20.4405,20.4405,20.4405,20.4405,600.0
2005-11-16 10:00:00,21.75,21.75,21.75,21.75,400.0,20.4499,20.4499,20.4499,20.4499,400.0
2005-11-16 10:05:00,21.75,21.75,21.74,21.75,1000.0,20.4499,20.4499,20.4405,20.4499,1000.0
2005-11-16 10:10:00,21.74,21.75,21.72,21.72,3200.0,20.4405,20.4499,20.4217,20.4217,3200.0
2005-11-16 10:15:00,21.72,21.73,21.69,21.7,5200.0,20.4217,20.4311,20.3935,20.4029,5200.0
2005-11-16 10:20:00,21.7,21.74,21.7,21.74,800.0,20.4029,20.4405,20.4029,20.4405,800.0
2005-11-16 10:25:00,21.74,21.74,21.68,21.7,2800.0,20.4405,20.4405,20.3841,20.4029,2800.0
2005-11-16 10:30:00,21.7,21.73,21.68,21.73,4800.0,20.4029,20.4311,20.3841,20.4311,4800.0
2005-11-16 10:35:00,21.72,21.72,21.67,21.67,2600.0,20.4217,20.4217,20.3747,20.3747,2600.0
2005-11-16 10:40:00,21.67,21.67,21.66,21.66,1400.0,20.3747,20.3747,20.3653,20.3653,1400.0
2005-11-16 10:45:00,21.66,21.68,21.65,21.68,4200.0,20.3653,20.3841,20.3559,20.3841,4200.0
2005-11-16 10:50:00,21.68,21.7,21.67,21.67,1600.0,20.3841,20.4029,20.3747,20.3747,1600.0
2005-11-16 10:55:00,21.68,21.68,21.64,21.66,2800.0,20.3841,20.3841,20.3465,20.3653,2800.0
2005-11-16 11:00:00,21.65,21.67,21.61,21.67,2800.0,20.3559,20.3747,20.3182,20.3747,2800.0
2005-11-16 11:05:00,21.66,21.66,21.65,21.65,2000.0,20.3653,20.3653,20.3559,20.3559,2000.0
2005-11-16 11:10:00,21.64,21.65,21.64,21.65,600.0,20.3465,20.3559,20.3465,20.3559,600.0
2005-11-16 11:15:00,21.62,21.63,21.61,21.61,5200.0,20.3276,20.3371,20.3182,20.3182,5200.0
2005-11-16 11:20:00,21.61,21.61,21.6,21.61,5200.0,20.3182,20.3182,20.3088,20.3182,5200.0
2005-11-16 11:25:00,21.6,21.61,21.6,21.61,5400.0,20.3088,20.3182,20.3088,20.3182,5400.0
2005-11-16 11:30:00,21.62,21.64,21.62,21.64,4800.0,20.3276,20.3465,20.3276,20.3465,4800.0
2005-11-16 11:35:00,21.63,21.63,21.63,21.63,1000.0,20.3371,20.3371,20.3371,20.3371,1000.0
2005-11-16 11:40:00,21.63,21.64,21.63,21.63,1800.0,20.3371,20.3465,20.3371,20.3371,1800.0
2005-11-16 11:45:00,21.63,21.67,21.63,21.67,7200.0,20.3371,20.3747,20.3371,20.3747,7200.0
2005-11-16 11:50:00,21.64,21.68,21.64,21.67,1800.0,20.3465,20.3841,20.3465,20.3747,1800.0
2005-11-16 11:55:00,21.68,21.7,21.66,21.68,4600.0,20.3841,20.4029,20.3653,20.3841,4600.0
2005-11-16 12:00:00,21.68,21.7,21.68,21.7,800.0,20.3841,20.4029,20.3841,20.4029,800.0
2005-11-16 12:05:00,21.7,21.7,21.68,21.68,1400.0,20.4029,20.4029,20.3841,20.3841,1400.0
2005-11-16 12:10:00,21.68,21.7,21.68,21.7,2000.0,20.3841,20.4029,20.3841,20.4029,2000.0
2005-11-16 12:15:00,21.7,21.7,21.7,21.7,400.0,20.4029,20.4029,20.4029,20.4029,400.0
2005-11-16 12:20:00,21.7,21.7,21.67,21.67,800.0,20.4029,20.4029,20.3747,20.3747,800.0
2005-11-16 12:25:00,21.68,21.68,21.66,21.68,1000.0,20.3841,20.3841,20.3653,20.3841,1000.0
2005-11-16 12:30:00,21.67,21.67,21.67,21.67,2400.0,20.3747,20.3747,20.3747,20.3747,2400.0
2005-11-16 12:35:00,21.67,21.69,21.67,21.68,2600.0,20.3747,20.3935,20.3747,20.3841,2600.0
2005-11-16 12:40:00,21.68,21.68,21.68,21.68,600.0,20.3841,20.3841,20.3841,20.3841,600.0
2005-11-16 12:45:00,21.68,21.68,21.68,21.68,600.0,20.3841,20.3841,20.3841,20.3841,600.0
2005-11-16 12:50:00,21.68,21.68,21.68,21.68,800.0,20.3841,20.3841,20.3841,20.3841,800.0
2005-11-16 12:55:00,21.68,21.68,21.68,21.68,600.0,20.3841,20.3841,20.3841,20.3841,600.0
2005-11-16 13:00:00,21.68,21.68,21.65,21.66,2400.0,20.3841,20.3841,20.3559,20.3653,2400.0
2005-11-16 13:05:00,21.66,21.69,21.66,21.68,4200.0,20.3653,20.3935,20.3653,20.3841,4200.0
2005-11-16 13:10:00,21.68,21.69,21.68,21.68,1200.0,20.3841,20.3935,20.3841,20.3841,1200.0
2005-11-16 13:15:00,21.69,21.69,21.67,21.67,1200.0,20.3935,20.3935,20.3747,20.3747,1200.0
2005-11-16 13:20:00,21.68,21.68,21.65,21.65,3400.0,20.3841,20.3841,20.3559,20.3559,3400.0
2005-11-16 13:25:00,21.66,21.72,21.66,21.72,3000.0,20.3653,20.4217,20.3653,20.4217,3000.0
2005-11-16 13:30:00,21.73,21.73,21.73,21.73,1400.0,20.4311,20.4311,20.4311,20.4311,1400.0
2005-11-16 13:35:00,21.71,21.71,21.67,21.67,1000.0,20.4123,20.4123,20.3747,20.3747,1000.0
2005-11-16 13:40:00,21.68,21.68,21.65,21.65,2200.0,20.3841,20.3841,20.3559,20.3559,2200.0
2005-11-16 13:45:00,21.63,21.65,21.59,21.65,6800.0,20.3371,20.3559,20.2994,20.3559,6800.0
2005-11-16 13:50:00,21.67,21.67,21.65,21.65,600.0,20.3747,20.3747,20.3559,20.3559,600.0
2005-11-16 13:55:00,21.64,21.66,21.64,21.65,2400.0,20.3465,20.3653,20.3465,20.3559,2400.0
2005-11-16 14:00:00,21.65,21.65,21.65,21.65,400.0,20.3559,20.3559,20.3559,20.3559,400.0
2005-11-16 14:05:00,21.65,21.66,21.65,21.65,3200.0,20.3559,20.3653,20.3559,20.3559,3200.0
2005-11-16 14:10:00,21.65,21.7,21.65,21.68,5400.0,20.3559,20.4029,20.3559,20.3841,5400.0
2005-11-16 14:15:00,21.67,21.67,21.65,21.65,3200.0,20.3747,20.3747,20.3559,20.3559,3200.0
2005-11-16 14:20:00,21.66,21.7,21.66,21.68,6000.0,20.3653,20.4029,20.3653,20.3841,6000.0
2005-11-16 14:25:00,21.66,21.66,21.65,21.66,2400.0,20.3653,20.3653,20.3559,20.3653,2400.0
2005-11-16 14:30:00,21.66,21.67,21.66,21.67,1000.0,20.3653,20.3747,20.3653,20.3747,1000.0
2005-11-16 14:35:00,21.65,21.65,21.63,21.65,4600.0,20.3559,20.3559,20.3371,20.3559,4600.0
2005-11-16 14:40:00,21.65,21.66,21.65,21.66,4000.0,20.3559,20.3653,20.3559,20.3653,4000.0
2005-11-16 14:45:00,21.65,21.65,21.65,21.65,2600.0,20.3559,20.3559,20.3559,20.3559,2600.0
2005-11-16 14:50:00,21.66,21.67,21.66,21.67,400.0,20.3653,20.3747,20.3653,20.3747,400.0
2005-11-16 14:55:00,21.67,21.67,21.67,21.67,2000.0,20.3747,20.3747,20.3747,20.3747,2000.0
2005-11-16 15:00:00,21.68,21.72,21.68,21.72,2800.0,20.3841,20.4217,20.3841,20.4217,2800.0
2005-11-16 15:05:00,21.72,21.76,21.71,21.76,12200.0,20.4217,20.4593,20.4123,20.4593,12200.0
2005-11-16 15:10:00,21.77,21.77,21.75,21.76,23800.0,20.4687,20.4687,20.4499,20.4593,23800.0
2005-11-16 15:15:00,21.77,21.84,21.77,21.82,17200.0,20.4687,20.5345,20.4687,20.5157,17200.0
2005-11-16 15:20:00,21.82,21.85,21.8,21.83,11000.0,20.5157,20.5439,20.4969,20.5251,11000.0
2005-11-16 15:25:00,21.83,21.86,21.82,21.84,25200.0,20.5251,20.5533,20.5157,20.5345,25200.0
2005-11-16 15:30:00,21.85,21.85,21.82,21.83,13800.0,20.5439,20.5439,20.5157,20.5251,13800.0
2005-11-16 15:35:00,21.83,21.85,21.82,21.84,23800.0,20.5251,20.5439,20.5157,20.5345,23800.0
2005-11-16 15:40:00,21.84,21.86,21.84,21.85,11800.0,20.5345,20.5533,20.5345,20.5439,11800.0
2005-11-16 15:45:00,21.85,21.9,21.84,21.88,25400.0,20.5439,20.5909,20.5345,20.5721,25400.0
2005-11-16 15:50:00,21.88,21.89,21.87,21.88,28000.0,20.5721,20.5815,20.5627,20.5721,28000.0
2005-11-16 15:55:00,21.88,21.89,21.85,21.86,28600.0,20.5721,20.5815,20.5439,20.5533,28600.0
2005-11-17 09:30:00,21.98,21.98,21.95,21.96,24800.0,20.6661,20.6661,20.6379,20.6473,24800.0
2005-11-17 09:35:00,21.96,21.98,21.93,21.95,27000.0,20.6473,20.6661,20.6191,20.6379,27000.0
2005-11-17 09:40:00,21.95,21.98,21.92,21.93,18600.0,20.6379,20.6661,20.6097,20.6191,18600.0
2005-11-17 09:45:00,21.92,21.97,21.92,21.93,13400.0,20.6097,20.6567,20.6097,20.6191,13400.0
2005-11-17 09:50:00,21.93,21.95,21.91,21.93,17000.0,20.6191,20.6379,20.6003,20.6191,17000.0
2005-11-17 09:55:00,21.92,21.92,21.9,21.91,14200.0,20.6097,20.6097,20.5909,20.6003,14200.0
2005-11-17 10:00:00,21.91,21.91,21.88,21.9,10600.0,20.6003,20.6003,20.5721,20.5909,10600.0
2005-11-17 10:05:00,21.9,21.91,21.89,21.9,17200.0,20.5909,20.6003,20.5815,20.5909,17200.0
2005-11-17 10:10:00,21.91,21.91,21.89,21.89,5400.0,20.6003,20.6003,20.5815,20.5815,5400.0
2005-11-17 10:15:00,21.89,21.93,21.88,21.92,13600.0,20.5815,20.6191,20.5721,20.6097,13600.0
2005-11-17 10:20:00,21.92,21.93,21.86,21.86,26400.0,20.6097,20.6191,20.5533,20.5533,26400.0
2005-11-17 10:25:00,21.87,21.95,21.87,21.93,14600.0,20.5627,20.6379,20.5627,20.6191,14600.0
2005-11-17 10:30:00,21.93,21.95,21.92,21.93,11600.0,20.6191,20.6379,20.6097,20.6191,11600.0
2005-11-17 10:35:00,21.95,21.95,21.92,21.93,6600.0,20.6379,20.6379,20.6097,20.6191,6600.0
2005-11-17 10:40:00,21.93,21.96,21.93,21.94,15800.0,20.6191,20.6473,20.6191,20.6285,15800.0
2005-11-17 10:45:00,21.94,21.95,21.91,21.93,15800.0,20.6285,20.6379,20.6003,20.6191,15800.0
2005-11-17 10:50:00,21.92,21.92,21.89,21.89,5200.0,20.6097,20.6097,20.5815,20.5815,5200.0
2005-11-17 10:55:00,21.9,21.9,21.9,21.9,600.0,20.5909,20.5909,20.5909,20.5909,600.0
2005-11-17 11:00:00,21.91,21.95,21.91,21.92,8200.0,20.6003,20.6379,20.6003,20.6097,8200.0
2005-11-17 11:05:00,21.93,21.95,21.93,21.95,10200.0,20.6191,20.6379,20.6191,20.6379,10200.0
2005-11-17 11:10:00,21.94,21.95,21.93,21.94,4400.0,20.6285,20.6379,20.6191,20.6285,4400.0
2005-11-17 11:15:00,21.93,21.95,21.93,21.94,3600.0,20.6191,20.6379,20.6191,20.6285,3600.0
2005-11-17 11:20:00,21.94,21.94,21.93,21.93,11200.0,20.6285,20.6285,20.6191,20.6191,11200.0
2005-11-17 11:25:00,21.93,21.95,21.93,21.94,5600.0,20.6191,20.6379,20.6191,20.6285,5600.0
2005-11-17 11:30:00,21.94,21.97,21.94,21.97,26600.0,20.6285,20.6567,20.6285,20.6567,26600.0
2005-11-17 11:35:00,21.97,21.97,21.96,21.97,6200.0,20.6567,20.6567,20.6473,20.6567,6200.0
2005-11-17 11:40:00,21.97,21.99,21.97,21.98,8400.0,20.6567,20.6755,20.6567,20.6661,8400.0
2005-11-17 11:45:00,21.98,21.98,21.97,21.97,1600.0,20.6661,20.6661,20.6567,20.6567,1600.0
2005-11-17 11:50:00,21.98,21.99,21.98,21.98,3400.0,20.6661,20.6755,20.6661,20.6661,3400.0
2005-11-17 11:55:00,21.98,21.98,21.93,21.95,19400.0,20.6661,20.6661,20.6191,20.6379,19400.0
2005-11-17 12:00:00,21.96,21.96,21.94,21.94,3600.0,20.6473,20.6473,20.6285,20.6285,3600.0
2005-11-17 12:05:00,21.95,21.99,21.95,21.99,10600.0,20.6379,20.6755,20.6379,20.6755,10600.0
2005-11-17 12:10:00,21.99,21.99,21.92,21.92,13200.0,20.6755,20.6755,20.6097,20.6097,13200.0
2005-11-17 12:15:00,21.92,21.93,21.92,21.93,1000.0,20.6097,20.6191,20.6097,20.6191,1000.0
2005-11-17 12:20:00,21.93,21.97,21.93,21.97,16800.0,20.6191,20.6567,20.6191,20.6567,16800.0
2005-11-17 12:25:00,21.98,21.99,21.96,21.99,8400.0,20.6661,20.6755,20.6473,20.6755,8400.0
2005-11-17 12:30:00,21.99,21.99,21.98,21.98,6200.0,20.6755,20.6755,20.6661,20.6661,6200.0
2005-11-17 12:35:00,21.97,21.99,21.97,21.99,7200.0,20.6567,20.6755,20.6567,20.6755,7200.0
2005-11-17 12:40:00,21.98,22.0,21.97,21.97,59200.0,20.6661,20.6849,20.6567,20.6567,59200.0
2005-11-17 12:45:00,21.97,21.98,21.95,21.96,27800.0,20.6567,20.6661,20.6379,20.6473,27800.0
2005-11-17 12:50:00,21.97,21.97,21.94,21.95,36200.0,20.6567,20.6567,20.6285,20.6379,36200.0
2005-11-17 12:55:00,21.95,21.96,21.94,21.96,40200.0,20.6379,20.6473,20.6285,20.6473,40200.0
2005-11-17 13:00:00,21.95,21.95,21.94,21.95,14400.0,20.6379,20.6379,20.6285,20.6379,14400.0
2005-11-17 13:05:00,21.95,21.96,21.95,21.96,14200.0,20.6379,20.6473,20.6379,20.6473,14200.0
2005-11-17 13:10:00,21.95,21.97,21.95,21.96,59800.0,20.6379,20.6567,20.6379,20.6473,59800.0
2005-11-17 13:15:00,21.96,22.0,21.96,21.98,22800.0,20.6473,20.6849,20.6473,20.6661,22800.0
2005-11-17 13:20:00,21.98,21.99,21.97,21.98,43000.0,20.6661,20.6755,20.6567,20.6661,43000.0
2005-11-17 13:25:00,21.98,21.99,21.97,21.97,4600.0,20.6661,20.6755,20.6567,20.6567,4600.0
2005-11-17 13:30:00,21.98,22.0,21.98,22.0,20000.0,20.6661,20.6849,20.6661,20.6849,20000.0
2005-11-17 13:35:00,22.0,22.0,22.0,22.0,15400.0,20.6849,20.6849,20.6849,20.6849,15400.0
2005-11-17 13:40:00,22.0,22.07,22.0,22.06,44400.0,20.6849,20.7508,20.6849,20.7413,44400.0
2005-11-17 13:45:00,22.07,22.11,22.07,22.11,21800.0,20.7508,20.7884,20.7508,20.7884,21800.0
2005-11-17 13:50:00,22.1,22.1,22.07,22.07,9000.0,20.779,20.779,20.7508,20.7508,9000.0
2005-11-17 13:55:00,22.07,22.09,22.07,22.07,3000.0,20.7508,20.7696,20.7508,20.7508,3000.0
2005-11-17 14:00:00,22.07,22.07,22.05,22.05,33000.0,20.7508,20.7508,20.7319,20.7319,33000.0
2005-11-17 14:05:00,22.05,22.07,22.04,22.04,29400.0,20.7319,20.7508,20.7225,20.7225,29400.0
2005-11-17 14:10:00,22.04,22.04,22.03,22.03,7000.0,20.7225,20.7225,20.7131,20.7131,7000.0
2005-11-17 14:15:00,22.03,22.05,22.03,22.03,7600.0,20.7131,20.7319,20.7131,20.7131,7600.0
2005-11-17 14:20:00,22.03,22.03,22.02,22.02,2000.0,20.7131,20.7131,20.7037,20.7037,2000.0
2005-11-17 14:25:00,22.0,22.02,22.0,22.02,1600.0,20.6849,20.7037,20.6849,20.7037,1600.0
2005-11-17 14:30:00,22.02,22.03,22.02,22.03,14400.0,20.7037,20.7131,20.7037,20.7131,14400.0
2005-11-17 14:35:00,22.04,22.05,22.04,22.04,6200.0,20.7225,20.7319,20.7225,20.7225,6200.0
2005-11-17 14:40:00,22.04,22.04,22.01,22.02,13000.0,20.7225,20.7225,20.6943,20.7037,13000.0
2005-11-17 14:45:00,22.03,22.08,22.03,22.08,22200.0,20.7131,20.7602,20.7131,20.7602,22200.0
2005-11-17 14:50:00,22.05,22.05,22.03,22.04,36200.0,20.7319,20.7319,20.7131,20.7225,36200.0
2005-11-17 14:55:00,22.05,22.05,22.0,22.02,12800.0,20.7319,20.7319,20.6849,20.7037,12800.0
2005-11-17 15:00:00,22.03,22.03,22.03,22.03,11400.0,20.7131,20.7131,20.7131,20.7131,11400.0
2005-11-17 15:05:00,22.03,22.04,21.99,21.99,96400.0,20.7131,20.7225,20.6755,20.6755,96400.0
2005-11-17 15:10:00,22.0,22.04,22.0,22.03,23400.0,20.6849,20.7225,20.6849,20.7131,23400.0
2005-11-17 15:15:00,22.03,22.03,22.02,22.02,122600.0,20.7131,20.7131,20.7037,20.7037,122600.0
2005-11-17 15:20:00,22.02,22.08,22.02,22.06,37400.0,20.7037,20.7602,20.7037,20.7413,37400.0
2005-11-17 15:25:00,22.06,22.06,21.99,22.01,38800.0,20.7413,20.7413,20.6755,20.6943,38800.0
2005-11-17 15:30:00,22.01,22.04,22.0,22.02,87800.0,20.6943,20.7225,20.6849,20.7037,87800.0
2005-11-17 15:35:00,22.02,22.03,22.0,22.0,18400.0,20.7037,20.7131,20.6849,20.6849,18400.0
2005-11-17 15:40:00,22.0,22.0,21.99,21.99,38400.0,20.6849,20.6849,20.6755,20.6755,38400.0
2005-11-17 15:45:00,21.99,22.03,21.99,22.03,70600.0,20.6755,20.7131,20.6755,20.7131,70600.0
2005-11-17 15:50:00,22.03,22.04,22.03,22.04,219000.0,20.7131,20.7225,20.7131,20.7225,219000.0
2005-11-17 15:55:00,22.04,22.09,22.02,22.03,93600.0,20.7225,20.7696,20.7037,20.7131,93600.0
2005-11-18 09:30:00,22.03,22.03,22.0,22.0,34600.0,20.7131,20.7131,20.6849,20.6849,34600.0
2005-11-18 09:35:00,22.0,22.0,21.9,21.95,33600.0,20.6849,20.6849,20.5909,20.6379,33600.0
2005-11-18 09:40:00,21.94,21.95,21.94,21.95,2600.0,20.6285,20.6379,20.6285,20.6379,2600.0
2005-11-18 09:45:00,21.95,21.96,21.93,21.93,13600.0,20.6379,20.6473,20.6191,20.6191,13600.0
2005-11-18 09:50:00,21.93,21.95,21.93,21.93,16200.0,20.6191,20.6379,20.6191,20.6191,16200.0
2005-11-18 09:55:00,21.93,21.95,21.9,21.9,24400.0,20.6191,20.6379,20.5909,20.5909,24400.0
2005-11-18 10:00:00,21.9,21.9,21.84,21.84,12000.0,20.5909,20.5909,20.5345,20.5345,12000.0
2005-11-18 10:05:00,21.86,21.9,21.86,21.9,8800.0,20.5533,20.5909,20.5533,20.5909,8800.0
2005-11-18 10:10:00,21.89,21.89,21.83,21.83,17400.0,20.5815,20.5815,20.5251,20.5251,17400.0
2005-11-18 10:15:00,21.83,21.83,21.78,21.81,13600.0,20.5251,20.5251,20.4781,20.5063,13600.0
2005-11-18 10:20:00,21.81,21.84,21.81,21.84,2800.0,20.5063,20.5345,20.5063,20.5345,2800.0
2005-11-18 10:25:00,21.84,21.87,21.78,21.79,11600.0,20.5345,20.5627,20.4781,20.4875,11600.0
2005-11-18 10:30:00,21.79,21.81,21.79,21.81,5600.0,20.4875,20.5063,20.4875,20.5063,5600.0
2005-11-18 10:35:00,21.81,21.83,21.81,21.83,4200.0,20.5063,20.5251,20.5063,20.5251,4200.0
2005-11-18 10:40:00,21.82,21.82,21.77,21.77,16600.0,20.5157,20.5157,20.4687,20.4687,16600.0
2005-11-18 10:45:00,21.77,21.77,21.65,21.65,23200.0,20.4687,20.4687,20.3559,20.3559,23200.0
2005-11-18 10:50:00,21.65,21.7,21.64,21.7,5000.0,20.3559,20.4029,20.3465,20.4029,5000.0
2005-11-18 10:55:00,21.73,21.76,21.73,21.76,11400.0,20.4311,20.4593,20.4311,20.4593,11400.0
2005-11-18 11:00:00,21.76,21.77,21.73,21.75,17200.0,20.4593,20.4687,20.4311,20.4499,17200.0
2005-11-18 11:05:00,21.75,21.78,21.73,21.73,10600.0,20.4499,20.4781,20.4311,20.4311,10600.0
2005-11-18 11:10:00,21.74,21.77,21.72,21.72,20800.0,20.4405,20.4687,20.4217,20.4217,20800.0
2005-11-18 11:15:00,21.73,21.75,21.71,21.71,21000.0,20.4311,20.4499,20.4123,20.4123,21000.0
2005-11-18 11:20:00,21.71,21.75,21.7,21.75,5600.0,20.4123,20.4499,20.4029,20.4499,5600.0
2005-11-18 11:25:00,21.75,21.75,21.73,21.73,9200.0,20.4499,20.4499,20.4311,20.4311,9200.0
2005-11-18 11:30:00,21.73,21.73,21.68,21.68,3800.0,20.4311,20.4311,20.3841,20.3841,3800.0
2005-11-18 11:35:00,21.64,21.67,21.64,21.65,25000.0,20.3465,20.3747,20.3465,20.3559,25000.0
2005-11-18 11:40:00,21.64,21.68,21.64,21.66,7600.0,20.3465,20.3841,20.3465,20.3653,7600.0
2005-11-18 11:45:00,21.65,21.65,21.59,21.59,62800.0,20.3559,20.3559,20.2994,20.2994,62800.0
2005-11-18 11:50:00,21.58,21.6,21.56,21.58,17000.0,20.29,20.3088,20.2712,20.29,17000.0
2005-11-18 11:55:00,21.6,21.61,21.6,21.6,12600.0,20.3088,20.3182,20.3088,20.3088,12600.0
2005-11-18 12:00:00,21.59,21.6,21.55,21.57,13600.0,20.2994,20.3088,20.2618,20.2806,13600.0
2005-11-18 12:05:00,21.56,21.57,21.54,21.55,12200.0,20.2712,20.2806,20.2524,20.2618,12200.0
2005-11-18 12:10:00,21.55,21.55,21.48,21.48,15800.0,20.2618,20.2618,20.196,20.196,15800.0
2005-11-18 12:15:00,21.48,21.5,21.45,21.5,23600.0,20.196,20.2148,20.1678,20.2148,23600.0
2005-11-18 12:20:00,21.47,21.48,21.46,21.47,45800.0,20.1866,20.196,20.1772,20.1866,45800.0
2005-11-18 12:25:00,21.46,21.5,21.46,21.49,17200.0,20.1772,20.2148,20.1772,20.2054,17200.0
2005-11-18 12:30:00,21.49,21.49,21.43,21.46,23200.0,20.2054,20.2054,20.149,20.1772,23200.0
2005-11-18 12:35:00,21.48,21.5,21.48,21.48,18800.0,20.196,20.2148,20.196,20.196,18800.0
2005-11-18 12:40:00,21.46,21.46,21.41,21.41,9000.0,20.1772,20.1772,20.1302,20.1302,9000.0
2005-11-18 12:45:00,21.42,21.42,21.4,21.41,8600.0,20.1396,20.1396,20.1208,20.1302,8600.0
2005-11-18 12:50:00,21.41,21.43,21.32,21.32,35200.0,20.1302,20.149,20.0456,20.0456,35200.0
2005-11-18 12:55:00,21.32,21.34,21.28,21.3,90200.0,20.0456,20.0644,20.008,20.0268,90200.0
2005-11-18 13:00:00,21.31,21.35,21.29,21.31,74400.0,20.0362,20.0738,20.0174,20.0362,74400.0
2005-11-18 13:05:00,21.28,21.34,21.25,21.25,45600.0,20.008,20.0644,19.9798,19.9798,45600.0
2005-11-18 13:10:00,21.28,21.29,21.24,21.28,21600.0,20.008,20.0174,19.9704,20.008,21600.0
2005-11-18 13:15:00,21.28,21.3,21.25,21.25,18200.0,20.008,20.0268,19.9798,19.9798,18200.0
2005-11-18 13:20:00,21.25,21.27,21.25,21.25,9000.0,19.9798,19.9986,19.9798,19.9798,9000.0
2005-11-18 13:25:00,21.25,21.25,21.2,21.21,12800.0,19.9798,19.9798,19.9328,19.9422,12800.0
2005-11-18 13:30:00,21.2,21.24,21.2,21.23,23000.0,19.9328,19.9704,19.9328,19.961,23000.0
2005-11-18 13:35:00,21.23,21.24,21.2,21.22,52200.0,19.961,19.9704,19.9328,19.9516,52200.0
2005-11-18 13:40:00,21.22,21.25,21.2,21.2,63400.0,19.9516,19.9798,19.9328,19.9328,63400.0
2005-11-18 13:45:00,21.2,21.25,21.2,21.25,83400.0,19.9328,19.9798,19.9328,19.9798,83400.0
2005-11-18 13:50:00,21.25,21.3,21.21,21.25,214600.0,19.9798,20.0268,19.9422,19.9798,214600.0
2005-11-18 13:55:00,21.25,21.32,21.24,21.31,173600.0,19.9798,20.0456,19.9704,20.0362,173600.0
2005-11-18 14:00:00,21.33,21.34,21.3,21.31,20600.0,20.055,20.0644,20.0268,20.0362,20600.0
2005-11-18 14:05:00,21.32,21.32,21.28,21.3,42800.0,20.0456,20.0456,20.008,20.0268,42800.0
2005-11-18 14:10:00,21.3,21.35,21.3,21.33,40600.0,20.0268,20.0738,20.0268,20.055,40600.0
2005-11-18 14:15:00,21.35,21.35,21.3,21.32,33400.0,20.0738,20.0738,20.0268,20.0456,33400.0
2005-11-18 14:20:00,21.32,21.32,21.29,21.3,32800.0,20.0456,20.0456,20.0174,20.0268,32800.0
2005-11-18 14:25:00,21.31,21.31,21.25,21.27,19400.0,20.0362,20.0362,19.9798,19.9986,19400.0
2005-11-18 14:30:00,21.28,21.3,21.28,21.3,15600.0,20.008,20.0268,20.008,20.0268,15600.0
2005-11-18 14:35:00,21.3,21.33,21.28,21.3,39200.0,20.0268,20.055,20.008,20.0268,39200.0
2005-11-18 14:40:00,21.3,21.33,21.3,21.33,16200.0,20.0268,20.055,20.0268,20.055,16200.0
2005-11-18 14:45:00,21.34,21.34,21.28,21.28,25000.0,20.0644,20.0644,20.008,20.008,25000.0
2005-11-18 14:50:00,21.28,21.29,21.25,21.25,34400.0,20.008,20.0174,19.9798,19.9798,34400.0
2005-11-18 14:55:00,21.25,21.25,21.24,21.25,47200.0,19.9798,19.9798,19.9704,19.9798,47200.0
2005-11-18 15:00:00,21.25,21.27,21.24,21.27,34200.0,19.9798,19.9986,19.9704,19.9986,34200.0
2005-11-18 15:05:00,21.27,21.27,21.23,21.25,19200.0,19.9986,19.9986,19.961,19.9798,19200.0
2005-11-18 15:10:00,21.25,21.25,21.23,21.25,62800.0,19.9798,19.9798,19.961,19.9798,62800.0
2005-11-18 15:15:00,21.25,21.25,21.22,21.25,56800.0,19.9798,19.9798,19.9516,19.9798,56800.0
2005-11-18 15:20:00,21.25,21.25,21.22,21.23,75000.0,19.9798,19.9798,19.9516,19.961,75000.0
2005-11-18 15:25:00,21.23,21.24,21.19,21.21,70400.0,19.961,19.9704,19.9234,19.9422,70400.0
2005-11-18 15:30:00,21.21,21.21,21.17,21.18,64000.0,19.9422,19.9422,19.9045,19.914,64000.0
2005-11-18 15:35:00,21.18,21.22,21.18,21.22,72200.0,19.914,19.9516,19.914,19.9516,72200.0
2005-11-18 15:40:00,21.24,21.25,21.21,21.23,64800.0,19.9704,19.9798,19.9422,19.961,64800.0
2005-11-18 15:45:00,21.23,21.23,21.19,21.21,106000.0,19.961,19.961,19.9234,19.9422,106000.0
2005-11-18 15:50:00,21.22,21.25,21.2,21.24,94000.0,19.9516,19.9798,19.9328,19.9704,94000.0
2005-11-18 15:55:00,21.25,21.25,21.15,21.19,194600.0,19.9798,19.9798,19.8857,19.9234,194600.0
2005-11-21 09:30:00,21.25,21.25,21.18,21.19,32200.0,19.9798,19.9798,19.914,19.9234,32200.0
2005-11-21 09:35:00,21.24,21.24,21.07,21.08,28600.0,19.9704,19.9704,19.8105,19.8199,28600.0
2005-11-21 09:40:00,21.08,21.08,20.95,20.96,86000.0,19.8199,19.8199,19.6977,19.7071,86000.0
2005-11-21 09:45:00,20.96,20.96,20.9,20.91,121400.0,19.7071,19.7071,19.6507,19.6601,121400.0
2005-11-21 09:50:00,20.91,20.94,20.82,20.82,57400.0,19.6601,19.6883,19.5755,19.5755,57400.0
2005-11-21 09:55:00,20.82,20.82,20.67,20.67,172000.0,19.5755,19.5755,19.4344,19.4344,172000.0
2005-11-21 10:00:00,20.67,20.83,20.67,20.81,26600.0,19.4344,19.5849,19.4344,19.5661,26600.0
2005-11-21 10:05:00,20.81,20.87,20.81,20.85,65400.0,19.5661,19.6225,19.5661,19.6037,65400.0
2005-11-21 10:10:00,20.85,20.87,20.82,20.86,25400.0,19.6037,19.6225,19.5755,19.6131,25400.0
2005-11-21 10:15:00,20.86,20.86,20.81,20.83,20200.0,19.6131,19.6131,19.5661,19.5849,20200.0
2005-11-21 10:20:00,20.84,20.97,20.83,20.97,90800.0,19.5943,19.7165,19.5849,19.7165,90800.0
2005-11-21 10:25:00,20.98,20.98,20.89,20.9,114400.0,19.7259,19.7259,19.6413,19.6507,114400.0
2005-11-21 10:30:00,20.9,20.97,20.9,20.97,40200.0,19.6507,19.7165,19.6507,19.7165,40200.0
2005-11-21 10:35:00,20.97,21.0,20.96,20.99,39400.0,19.7165,19.7447,19.7071,19.7353,39400.0
2005-11-21 10:40:00,21.0,21.0,20.94,20.98,57200.0,19.7447,19.7447,19.6883,19.7259,57200.0
2005-11-21 10:45:00,20.98,20.98,20.94,20.97,44800.0,19.7259,19.7259,19.6883,19.7165,44800.0
2005-11-21 10:50:00,20.98,21.04,20.95,21.03,40800.0,19.7259,19.7823,19.6977,19.7729,40800.0
2005-11-21 10:55:00,21.03,21.1,21.03,21.1,17200.0,19.7729,19.8387,19.7729,19.8387,17200.0
2005-11-21 11:00:00,21.1,21.23,21.1,21.13,49600.0,19.8387,19.961,19.8387,19.8669,49600.0
2005-11-21 11:05:00,21.11,21.14,21.09,21.13,16400.0,19.8481,19.8763,19.8293,19.8669,16400.0
2005-11-21 11:10:00,21.13,21.14,21.1,21.1,31600.0,19.8669,19.8763,19.8387,19.8387,31600.0
2005-11-21 11:15:00,21.12,21.13,21.1,21.12,13000.0,19.8575,19.8669,19.8387,19.8575,13000.0
2005-11-21 11:20:00,21.12,21.12,21.1,21.1,15000.0,19.8575,19.8575,19.8387,19.8387,15000.0
2005-11-21 11:25:00,21.1,21.11,21.05,21.07,33200.0,19.8387,19.8481,19.7917,19.8105,33200.0
2005-11-21 11:30:00,21.07,21.07,21.0,21.0,18200.0,19.8105,19.8105,19.7447,19.7447,18200.0
2005-11-21 11:35:00,20.98,21.0,20.97,21.0,37000.0,19.7259,19.7447,19.7165,19.7447,37000.0
2005-11-21 11:40:00,21.0,21.02,21.0,21.0,12400.0,19.7447,19.7635,19.7447,19.7447,12400.0
2005-11-21 11:45:00,21.0,21.02,21.0,21.01,11600.0,19.7447,19.7635,19.7447,19.7541,11600.0
2005-11-21 11:50:00,21.01,21.04,21.0,21.04,25600.0,19.7541,19.7823,19.7447,19.7823,25600.0
2005-11-21 11:55:00,21.03,21.04,21.03,21.04,21600.0,19.7729,19.7823,19.7729,19.7823,21600.0
2005-11-21 12:00:00,21.04,21.05,21.04,21.05,21200.0,19.7823,19.7917,19.7823,19.7917,21200.0
2005-11-21 12:05:00,21.05,21.05,21.03,21.03,27800.0,19.7917,19.7917,19.7729,19.7729,27800.0
2005-11-21 12:10:00,21.03,21.03,21.0,21.03,24600.0,19.7729,19.7729,19.7447,19.7729,24600.0
2005-11-21 12:15:00,21.03,21.03,21.0,21.03,16200.0,19.7729,19.7729,19.7447,19.7729,16200.0
2005-11-21 12:20:00,21.03,21.03,21.0,21.03,29800.0,19.7729,19.7729,19.7447,19.7729,29800.0
2005-11-21 12:25:00,21.03,21.04,21.0,21.02,21600.0,19.7729,19.7823,19.7447,19.7635,21600.0
2005-11-21 12:30:00,21.02,21.04,21.02,21.04,8400.0,19.7635,19.7823,19.7635,19.7823,8400.0
2005-11-21 12:35:00,21.03,21.04,21.03,21.04,19400.0,19.7729,19.7823,19.7729,19.7823,19400.0
2005-11-21 12:40:00,21.04,21.04,21.02,21.02,18000.0,19.7823,19.7823,19.7635,19.7635,18000.0
2005-11-21 12:45:00,21.02,21.02,21.02,21.02,11200.0,19.7635,19.7635,19.7635,19.7635,11200.0
2005-11-21 12:50:00,21.02,21.03,21.01,21.03,15400.0,19.7635,19.7729,19.7541,19.7729,15400.0
2005-11-21 12:55:00,21.03,21.04,21.03,21.04,5200.0,19.7729,19.7823,19.7729,19.7823,5200.0
2005-11-21 13:00:00,21.04,21.04,21.02,21.04,10000.0,19.7823,19.7823,19.7635,19.7823,10000.0
2005-11-21 13:05:00,21.04,21.04,21.03,21.04,8600.0,19.7823,19.7823,19.7729,19.7823,8600.0
2005-11-21 13:10:00,21.04,21.04,21.03,21.03,17800.0,19.7823,19.7823,19.7729,19.7729,17800.0
2005-11-21 13:15:00,21.03,21.04,21.02,21.04,5200.0,19.7729,19.7823,19.7635,19.7823,5200.0
2005-11-21 13:20:00,21.04,21.06,21.04,21.06,10600.0,19.7823,19.8011,19.7823,19.8011,10600.0
2005-11-21 13:25:00,21.06,21.1,21.06,21.1,4400.0,19.8011,19.8387,19.8011,19.8387,4400.0
2005-11-21 13:30:00,21.11,21.12,21.08,21.12,8000.0,19.8481,19.8575,19.8199,19.8575,8000.0
2005-11-21 13:35:00,21.13,21.17,21.1,21.16,13600.0,19.8669,19.9045,19.8387,19.8951,13600.0
2005-11-21 13:40:00,21.16,21.18,21.12,21.15,14800.0,19.8951,19.914,19.8575,19.8857,14800.0
2005-11-21 13:45:00,21.13,21.15,21.13,21.14,7600.0,19.8669,19.8857,19.8669,19.8763,7600.0
2005-11-21 13:50:00,21.14,21.17,21.14,21.16,28800.0,19.8763,19.9045,19.8763,19.8951,28800.0
2005-11-21 13:55:00,21.16,21.16,21.07,21.1,20400.0,19.8951,19.8951,19.8105,19.8387,20400.0
2005-11-21 14:00:00,21.1,21.12,21.1,21.11,5400.0,19.8387,19.8575,19.8387,19.8481,5400.0
2005-11-21 14:05:00,21.11,21.11,21.06,21.07,8400.0,19.8481,19.8481,19.8011,19.8105,8400.0
2005-11-21 14:10:00,21.07,21.07,21.05,21.07,9000.0,19.8105,19.8105,19.7917,19.8105,9000.0
2005-11-21 14:15:00,21.07,21.07,21.03,21.05,12400.0,19.8105,19.8105,19.7729,19.7917,12400.0
2005-11-21 14:20:00,21.05,21.08,21.05,21.08,16800.0,19.7917,19.8199,19.7917,19.8199,16800.0
2005-11-21 14:25:00,21.08,21.12,21.07,21.1,38200.0,19.8199,19.8575,19.8105,19.8387,38200.0
2005-11-21 14:30:00,21.11,21.15,21.1,21.14,29000.0,19.8481,19.8857,19.8387,19.8763,29000.0
2005-11-21 14:35:00,21.14,21.18,21.11,21.14,32400.0,19.8763,19.914,19.8481,19.8763,32400.0
2005-11-21 14:40:00,21.14,21.18,21.12,21.17,31000.0,19.8763,19.914,19.8575,19.9045,31000.0
2005-11-21 14:45:00,21.18,21.18,21.17,21.17,16400.0,19.914,19.914,19.9045,19.9045,16400.0
2005-11-21 14:50:00,21.17,21.18,21.15,21.17,20200.0,19.9045,19.914,19.8857,19.9045,20200.0
2005-11-21 14:55:00,21.17,21.18,21.17,21.18,32400.0,19.9045,19.914,19.9045,19.914,32400.0
2005-11-21 15:00:00,21.18,21.2,21.18,21.19,6600.0,19.914,19.9328,19.914,19.9234,6600.0
2005-11-21 15:05:00,21.19,21.24,21.19,21.21,18000.0,19.9234,19.9704,19.9234,19.9422,18000.0
2005-11-21 15:10:00,21.21,21.21,21.18,21.18,26400.0,19.9422,19.9422,19.914,19.914,26400.0
2005-11-21 15:15:00,21.18,21.18,21.18,21.18,35800.0,19.914,19.914,19.914,19.914,35800.0
2005-11-21 15:20:00,21.18,21.18,21.09,21.18,42800.0,19.914,19.914,19.8293,19.914,42800.0
2005-11-21 15:25:00,21.19,21.25,21.18,21.21,29400.0,19.9234,19.9798,19.914,19.9422,29400.0
2005-11-21 15:30:00,21.22,21.24,21.17,21.17,38600.0,19.9516,19.9704,19.9045,19.9045,38600.0
2005-11-21 15:35:00,21.18,21.18,21.17,21.18,66600.0,19.914,19.914,19.9045,19.914,66600.0
2005-11-21 15:40:00,21.18,21.18,21.16,21.17,54400.0,19.914,19.914,19.8951,19.9045,54400.0
2005-11-21 15:45:00,21.17,21.17,21.13,21.14,57800.0,19.9045,19.9045,19.8669,19.8763,57800.0
2005-11-21 15:50:00,21.14,21.15,21.13,21.15,53200.0,19.8763,19.8857,19.8669,19.8857,53200.0
2005-11-21 15:55:00,21.15,21.17,21.15,21.17,59400.0,19.8857,19.9045,19.8857,19.9045,59400.0
2005-11-22 09:30:00,21.16,21.22,21.15,21.16,11600.0,19.8951,19.9516,19.8857,19.8951,11600.0
2005-11-22 09:35:00,21.16,21.23,21.16,21.18,11800.0,19.8951,19.961,19.8951,19.914,11800.0
2005-11-22 09:40:00,21.16,21.22,21.13,21.21,9400.0,19.8951,19.9516,19.8669,19.9422,9400.0
2005-11-22 09:45:00,21.21,21.29,21.21,21.21,40600.0,19.9422,20.0174,19.9422,19.9422,40600.0
2005-11-22 09:50:00,21.24,21.25,21.2,21.25,12000.0,19.9704,19.9798,19.9328,19.9798,12000.0
2005-11-22 09:55:00,21.24,21.25,21.24,21.25,3400.0,19.9704,19.9798,19.9704,19.9798,3400.0
2005-11-22 10:00:00,21.25,21.25,21.22,21.25,11200.0,19.9798,19.9798,19.9516,19.9798,11200.0
2005-11-22 10:05:00,21.25,21.25,21.22,21.22,11800.0,19.9798,19.9798,19.9516,19.9516,11800.0
2005-11-22 10:10:00,21.23,21.25,21.21,21.21,14600.0,19.961,19.9798,19.9422,19.9422,14600.0
2005-11-22 10:15:00,21.22,21.23,21.18,21.18,11600.0,19.9516,19.961,19.914,19.914,11600.0
2005-11-22 10:20:00,21.18,21.2,21.18,21.2,7600.0,19.914,19.9328,19.914,19.9328,7600.0
2005-11-22 10:25:00,21.2,21.21,21.19,21.2,12200.0,19.9328,19.9422,19.9234,19.9328,12200.0
2005-11-22 10:30:00,21.2,21.25,21.2,21.23,32200.0,19.9328,19.9798,19.9328,19.961,32200.0
2005-11-22 10:35:00,21.23,21.24,21.22,21.24,9600.0,19.961,19.9704,19.9516,19.9704,9600.0
2005-11-22 10:40:00,21.24,21.24,21.24,21.24,5400.0,19.9704,19.9704,19.9704,19.9704,5400.0
2005-11-22 10:45:00,21.24,21.25,21.22,21.23,38400.0,19.9704,19.9798,19.9516,19.961,38400.0
2005-11-22 10:50:00,21.23,21.23,21.21,21.22,32800.0,19.961,19.961,19.9422,19.9516,32800.0
2005-11-22 10:55:00,21.22,21.24,21.22,21.22,5400.0,19.9516,19.9704,19.9516,19.9516,5400.0
2005-11-22 11:00:00,21.24,21.24,21.22,21.23,28200.0,19.9704,19.9704,19.9516,19.961,28200.0
2005-11-22 11:05:00,21.22,21.23,21.21,21.21,12200.0,19.9516,19.961,19.9422,19.9422,12200.0
2005-11-22 11:10:00,21.22,21.23,21.21,21.22,13600.0,19.9516,19.961,19.9422,19.9516,13600.0
2005-11-22 11:15:00,21.21,21.22,21.21,21.22,6400.0,19.9422,19.9516,19.9422,19.9516,6400.0
2005-11-22 11:20:00,21.22,21.22,21.21,21.21,8600.0,19.9516,19.9516,19.9422,19.9422,8600.0
2005-11-22 11:25:00,21.22,21.23,21.21,21.22,3200.0,19.9516,19.961,19.9422,19.9516,3200.0
2005-11-22 11:30:00,21.22,21.22,21.21,21.21,12000.0,19.9516,19.9516,19.9422,19.9422,12000.0
2005-11-22 11:35:00,21.21,21.23,21.21,21.23,8800.0,19.9422,19.961,19.9422,19.961,8800.0
2005-11-22 11:40:00,21.25,21.25,21.24,21.24,1400.0,19.9798,19.9798,19.9704,19.9704,1400.0
2005-11-22 11:45:00,21.24,21.24,21.24,21.24,6200.0,19.9704,19.9704,19.9704,19.9704,6200.0
2005-11-22 11:50:00,21.24,21.25,21.24,21.25,3800.0,19.9704,19.9798,19.9704,19.9798,3800.0
2005-11-22 11:55:00,21.24,21.24,21.22,21.22,5200.0,19.9704,19.9704,19.9516,19.9516,5200.0
2005-11-22 12:00:00,21.22,21.22,21.21,21.22,5400.0,19.9516,19.9516,19.9422,19.9516,5400.0
2005-11-22 12:05:00,21.21,21.22,21.16,21.17,13000.0,19.9422,19.9516,19.8951,19.9045,13000.0
2005-11-22 12:10:00,21.16,21.18,21.16,21.18,2400.0,19.8951,19.914,19.8951,19.914,2400.0
2005-11-22 12:15:00,21.17,21.21,21.17,21.21,21600.0,19.9045,19.9422,19.9045,19.9422,21600.0
2005-11-22 12:20:00,21.2,21.24,21.2,21.24,14800.0,19.9328,19.9704,19.9328,19.9704,14800.0
2005-11-22 12:25:00,21.24,21.25,21.2,21.2,14800.0,19.9704,19.9798,19.9328,19.9328,14800.0
2005-11-22 12:30:00,21.2,21.21,21.2,21.21,2600.0,19.9328,19.9422,19.9328,19.9422,2600.0
2005-11-22 12:35:00,21.23,21.25,21.23,21.25,4800.0,19.961,19.9798,19.961,19.9798,4800.0
2005-11-22 12:40:00,21.25,21.26,21.24,21.25,36000.0,19.9798,19.9892,19.9704,19.9798,36000.0
2005-11-22 12:45:00,21.26,21.29,21.26,21.29,14000.0,19.9892,20.0174,19.9892,20.0174,14000.0
2005-11-22 12:50:00,21.29,21.29,21.28,21.28,13200.0,20.0174,20.0174,20.008,20.008,13200.0
2005-11-22 12:55:00,21.28,21.3,21.27,21.29,11400.0,20.008,20.0268,19.9986,20.0174,11400.0
2005-11-22 13:00:00,21.29,21.33,21.29,21.32,16800.0,20.0174,20.055,20.0174,20.0456,16800.0
2005-11-22 13:05:00,21.33,21.34,21.32,21.34,11400.0,20.055,20.0644,20.0456,20.0644,11400.0
2005-11-22 13:10:00,21.34,21.35,21.33,21.34,7600.0,20.0644,20.0738,20.055,20.0644,7600.0
2005-11-22 13:15:00,21.34,21.37,21.3,21.36,24600.0,20.0644,20.0926,20.0268,20.0832,24600.0
2005-11-22 13:20:00,21.36,21.36,21.35,21.35,15200.0,20.0832,20.0832,20.0738,20.0738,15200.0
2005-11-22 13:25:00,21.35,21.35,21.32,21.33,11600.0,20.0738,20.0738,20.0456,20.055,11600.0
2005-11-22 13:30:00,21.34,21.35,21.33,21.33,40200.0,20.0644,20.0738,20.055,20.055,40200.0
2005-11-22 13:35:00,21.33,21.33,21.29,21.31,34600.0,20.055,20.055,20.0174,20.0362,34600.0
2005-11-22 13:40:00,21.31,21.31,21.29,21.29,17600.0,20.0362,20.0362,20.0174,20.0174,17600.0
2005-11-22 13:45:00,21.29,21.3,21.28,21.3,27000.0,20.0174,20.0268,20.008,20.0268,27000.0
2005-11-22 13:50:00,21.3,21.32,21.29,21.32,6800.0,20.0268,20.0456,20.0174,20.0456,6800.0
2005-11-22 13:55:00,21.35,21.41,21.35,21.4,21600.0,20.0738,20.1302,20.0738,20.1208,21600.0
2005-11-22 14:00:00,21.4,21.4,21.36,21.37,26800.0,20.1208,20.1208,20.0832,20.0926,26800.0
2005-11-22 14:05:00,21.38,21.38,21.36,21.38,18400.0,20.102,20.102,20.0832,20.102,18400.0
2005-11-22 14:10:00,21.38,21.38,21.34,21.34,26600.0,20.102,20.102,20.0644,20.0644,26600.0
2005-11-22 14:15:00,21.34,21.35,21.32,21.34,51800.0,20.0644,20.0738,20.0456,20.0644,51800.0
2005-11-22 14:20:00,21.34,21.34,21.31,21.32,30600.0,20.0644,20.0644,20.0362,20.0456,30600.0
2005-11-22 14:25:00,21.33,21.33,21.33,21.33,2200.0,20.055,20.055,20.055,20.055,2200.0
2005-11-22 14:30:00,21.33,21.33,21.32,21.33,17200.0,20.055,20.055,20.0456,20.055,17200.0
2005-11-22 14:35:00,21.33,21.33,21.33,21.33,4800.0,20.055,20.055,20.055,20.055,4800.0
2005-11-22 14:40:00,21.34,21.34,21.3,21.3,10600.0,20.0644,20.0644,20.0268,20.0268,10600.0
2005-11-22 14:45:00,21.3,21.32,21.3,21.32,32000.0,20.0268,20.0456,20.0268,20.0456,32000.0
2005-11-22 14:50:00,21.32,21.33,21.3,21.32,33200.0,20.0456,20.055,20.0268,20.0456,33200.0
2005-11-22 14:55:00,21.32,21.35,21.3,21.3,38600.0,20.0456,20.0738,20.0268,20.0268,38600.0
2005-11-22 15:00:00,21.31,21.32,21.28,21.31,32800.0,20.0362,20.0456,20.008,20.0362,32800.0
2005-11-22 15:05:00,21.31,21.32,21.3,21.32,28000.0,20.0362,20.0456,20.0268,20.0456,28000.0
2005-11-22 15:10:00,21.31,21.31,21.29,21.3,37400.0,20.0362,20.0362,20.0174,20.0268,37400.0
2005-11-22 15:15:00,21.31,21.32,21.29,21.3,38800.0,20.0362,20.0456,20.0174,20.0268,38800.0
2005-11-22 15:20:00,21.3,21.3,21.28,21.28,22800.0,20.0268,20.0268,20.008,20.008,22800.0
2005-11-22 15:25:00,21.27,21.27,21.21,21.23,8600.0,19.9986,19.9986,19.9422,19.961,8600.0
2005-11-22 15:30:00,21.22,21.25,21.22,21.24,9200.0,19.9516,19.9798,19.9516,19.9704,9200.0
2005-11-22 15:35:00,21.24,21.25,21.24,21.25,7800.0,19.9704,19.9798,19.9704,19.9798,7800.0
2005-11-22 15:40:00,21.28,21.3,21.28,21.3,22200.0,20.008,20.0268,20.008,20.0268,22200.0
2005-11-22 15:45:00,21.3,21.3,21.29,21.29,9400.0,20.0268,20.0268,20.0174,20.0174,9400.0
2005-11-22 15:50:00,21.29,21.3,21.28,21.28,11600.0,20.0174,20.0268,20.008,20.008,11600.0
2005-11-22 15:55:00,21.28,21.28,21.25,21.25,18000.0,20.008,20.008,19.9798,19.9798,18000.0
2005-11-23 09:30:00,21.25,21.28,21.23,21.23,10200.0,19.9798,20.008,19.961,19.961,10200.0
2005-11-23 09:35:00,21.25,21.25,21.19,21.25,5600.0,19.9798,19.9798,19.9234,19.9798,5600.0
2005-11-23 09:40:00,21.25,21.27,21.25,21.25,10000.0,19.9798,19.9986,19.9798,19.9798,10000.0
2005-11-23 09:45:00,21.25,21.25,21.22,21.24,5600.0,19.9798,19.9798,19.9516,19.9704,5600.0
2005-11-23 09:50:00,21.24,21.37,21.24,21.36,25400.0,19.9704,20.0926,19.9704,20.0832,25400.0
2005-11-23 09:55:00,21.36,21.42,21.36,21.38,10400.0,20.0832,20.1396,20.0832,20.102,10400.0
2005-11-23 10:00:00,21.4,21.4,21.31,21.31,7200.0,20.1208,20.1208,20.0362,20.0362,7200.0
2005-11-23 10:05:00,21.3,21.3,21.2,21.22,11200.0,20.0268,20.0268,19.9328,19.9516,11200.0
2005-11-23 10:10:00,21.18,21.18,21.16,21.16,8200.0,19.914,19.914,19.8951,19.8951,8200.0
2005-11-23 10:15:00,21.16,21.16,21.1,21.11,16200.0,19.8951,19.8951,19.8387,19.8481,16200.0
2005-11-23 10:20:00,21.11,21.11,21.08,21.11,24600.0,19.8481,19.8481,19.8199,19.8481,24600.0
2005-11-23 10:25:00,21.11,21.13,21.1,21.1,21200.0,19.8481,19.8669,19.8387,19.8387,21200.0
2005-11-23 10:30:00,21.1,21.13,21.09,21.13,4200.0,19.8387,19.8669,19.8293,19.8669,4200.0
2005-11-23 10:35:00,21.14,21.17,21.13,21.17,12400.0,19.8763,19.9045,19.8669,19.9045,12400.0
2005-11-23 10:40:00,21.17,21.27,21.17,21.27,15400.0,19.9045,19.9986,19.9045,19.9986,15400.0
2005-11-23 10:45:00,21.27,21.28,21.25,21.25,10800.0,19.9986,20.008,19.9798,19.9798,10800.0
2005-11-23 10:50:00,21.25,21.36,21.25,21.35,36000.0,19.9798,20.0832,19.9798,20.0738,36000.0
2005-11-23 10:55:00,21.35,21.37,21.32,21.37,6600.0,20.0738,20.0926,20.0456,20.0926,6600.0
2005-11-23 11:00:00,21.36,21.36,21.25,21.26,105600.0,20.0832,20.0832,19.9798,19.9892,105600.0
2005-11-23 11:05:00,21.25,21.32,21.22,21.32,55400.0,19.9798,20.0456,19.9516,20.0456,55400.0
2005-11-23 11:10:00,21.33,21.35,21.33,21.34,12600.0,20.055,20.0738,20.055,20.0644,12600.0
2005-11-23 11:15:00,21.33,21.33,21.27,21.28,10200.0,20.055,20.055,19.9986,20.008,10200.0
2005-11-23 11:20:00,21.27,21.28,21.25,21.27,13000.0,19.9986,20.008,19.9798,19.9986,13000.0
2005-11-23 11:25:00,21.27,21.35,21.25,21.35,26800.0,19.9986,20.0738,19.9798,20.0738,26800.0
2005-11-23 11:30:00,21.35,21.35,21.31,21.33,15400.0,20.0738,20.0738,20.0362,20.055,15400.0
2005-11-23 11:35:00,21.32,21.34,21.32,21.33,1600.0,20.0456,20.0644,20.0456,20.055,1600.0
2005-11-23 11:40:00,21.33,21.38,21.31,21.32,23600.0,20.055,20.102,20.0362,20.0456,23600.0
2005-11-23 11:45:00,21.33,21.33,21.3,21.31,6200.0,20.055,20.055,20.0268,20.0362,6200.0
2005-11-23 11:50:00,21.32,21.39,21.32,21.35,7400.0,20.0456,20.1114,20.0456,20.0738,7400.0
2005-11-23 11:55:00,21.36,21.37,21.36,21.37,2200.0,20.0832,20.0926,20.0832,20.0926,2200.0
2005-11-23 12:00:00,21.37,21.38,21.35,21.36,4600.0,20.0926,20.102,20.0738,20.0832,4600.0
2005-11-23 12:05:00,21.36,21.38,21.36,21.36,9800.0,20.0832,20.102,20.0832,20.0832,9800.0
2005-11-23 12:10:00,21.36,21.38,21.35,21.36,3400.0,20.0832,20.102,20.0738,20.0832,3400.0
2005-11-23 12:15:00,21.36,21.38,21.36,21.38,5400.0,20.0832,20.102,20.0832,20.102,5400.0
2005-11-23 12:20:00,21.38,21.38,21.36,21.38,8600.0,20.102,20.102,20.0832,20.102,8600.0
2005-11-23 12:25:00,21.38,21.39,21.38,21.38,4000.0,20.102,20.1114,20.102,20.102,4000.0
2005-11-23 12:30:00,21.4,21.45,21.4,21.42,12800.0,20.1208,20.1678,20.1208,20.1396,12800.0
2005-11-23 12:35:00,21.42,21.48,21.41,21.46,8800.0,20.1396,20.196,20.1302,20.1772,8800.0
2005-11-23 12:40:00,21.46,21.48,21.38,21.45,8000.0,20.1772,20.196,20.102,20.1678,8000.0
2005-11-23 12:45:00,21.46,21.46,21.45,21.46,2400.0,20.1772,20.1772,20.1678,20.1772,2400.0
2005-11-23 12:50:00,21.48,21.48,21.33,21.47,34600.0,20.196,20.196,20.055,20.1866,34600.0
2005-11-23 12:55:00,21.47,21.53,21.47,21.48,7400.0,20.1866,20.243,20.1866,20.196,7400.0
2005-11-23 13:00:00,21.5,21.5,21.49,21.49,2800.0,20.2148,20.2148,20.2054,20.2054,2800.0
2005-11-23 13:05:00,21.5,21.5,21.48,21.48,3800.0,20.2148,20.2148,20.196,20.196,3800.0
2005-11-23 13:10:00,21.48,21.56,21.48,21.51,9400.0,20.196,20.2712,20.196,20.2242,9400.0
2005-11-23 13:15:00,21.52,21.52,21.5,21.52,4200.0,20.2336,20.2336,20.2148,20.2336,4200.0
2005-11-23 13:20:00,21.52,21.59,21.52,21.55,14600.0,20.2336,20.2994,20.2336,20.2618,14600.0
2005-11-23 13:25:00,21.55,21.56,21.52,21.53,10200.0,20.2618,20.2712,20.2336,20.243,10200.0
2005-11-23 13:30:00,21.53,21.59,21.53,21.58,8000.0,20.243,20.2994,20.243,20.29,8000.0
2005-11-23 13:35:00,21.57,21.57,21.56,21.57,5200.0,20.2806,20.2806,20.2712,20.2806,5200.0
2005-11-23 13:40:00,21.56,21.59,21.55,21.58,11600.0,20.2712,20.2994,20.2618,20.29,11600.0
2005-11-23 13:45:00,21.58,21.58,21.57,21.57,5200.0,20.29,20.29,20.2806,20.2806,5200.0
2005-11-23 13:50:00,21.56,21.56,21.56,21.56,5800.0,20.2712,20.2712,20.2712,20.2712,5800.0
2005-11-23 13:55:00,21.56,21.57,21.56,21.56,6000.0,20.2712,20.2806,20.2712,20.2712,6000.0
2005-11-23 14:00:00,21.57,21.57,21.56,21.56,5800.0,20.2806,20.2806,20.2712,20.2712,5800.0
2005-11-23 14:05:00,21.56,21.59,21.56,21.59,13200.0,20.2712,20.2994,20.2712,20.2994,13200.0
2005-11-23 14:10:00,21.59,21.59,21.57,21.58,14800.0,20.2994,20.2994,20.2806,20.29,14800.0
2005-11-23 14:15:00,21.58,21.59,21.58,21.59,11000.0,20.29,20.2994,20.29,20.2994,11000.0
2005-11-23 14:20:00,21.59,21.59,21.58,21.58,8600.0,20.2994,20.2994,20.29,20.29,8600.0
2005-11-23 14:25:00,21.59,21.59,21.57,21.57,14000.0,20.2994,20.2994,20.2806,20.2806,14000.0
2005-11-23 14:30:00,21.58,21.59,21.57,21.57,12600.0,20.29,20.2994,20.2806,20.2806,12600.0
2005-11-23 14:35:00,21.57,21.57,21.55,21.57,8600.0,20.2806,20.2806,20.2618,20.2806,8600.0
2005-11-23 14:40:00,21.58,21.59,21.56,21.56,7200.0,20.29,20.2994,20.2712,20.2712,7200.0
2005-11-23 14:45:00,21.56,21.56,21.5,21.5,9400.0,20.2712,20.2712,20.2148,20.2148,9400.0
2005-11-23 14:50:00,21.5,21.5,21.5,21.5,4200.0,20.2148,20.2148,20.2148,20.2148,4200.0
2005-11-23 14:55:00,21.5,21.54,21.46,21.46,10000.0,20.2148,20.2524,20.1772,20.1772,10000.0
2005-11-23 15:00:00,21.45,21.49,21.45,21.48,13400.0,20.1678,20.2054,20.1678,20.196,13400.0
2005-11-23 15:05:00,21.48,21.54,21.47,21.54,11800.0,20.196,20.2524,20.1866,20.2524,11800.0
2005-11-23 15:10:00,21.53,21.54,21.43,21.46,10400.0,20.243,20.2524,20.149,20.1772,10400.0
2005-11-23 15:15:00,21.46,21.5,21.46,21.49,10400.0,20.1772,20.2148,20.1772,20.2054,10400.0
2005-11-23 15:20:00,21.49,21.52,21.48,21.5,12200.0,20.2054,20.2336,20.196,20.2148,12200.0
2005-11-23 15:25:00,21.5,21.51,21.47,21.47,16600.0,20.2148,20.2242,20.1866,20.1866,16600.0
2005-11-23 15:30:00,21.47,21.5,21.47,21.5,11600.0,20.1866,20.2148,20.1866,20.2148,11600.0
2005-11-23 15:35:00,21.49,21.51,21.46,21.48,26200.0,20.2054,20.2242,20.1772,20.196,26200.0
2005-11-23 15:40:00,21.48,21.48,21.45,21.46,16800.0,20.196,20.196,20.1678,20.1772,16800.0
2005-11-23 15:45:00,21.46,21.46,21.42,21.42,13000.0,20.1772,20.1772,20.1396,20.1396,13000.0
2005-11-23 15:50:00,21.42,21.48,21.42,21.43,29600.0,20.1396,20.196,20.1396,20.149,29600.0
2005-11-23 15:55:00,21.43,21.45,21.41,21.43,35000.0,20.149,20.1678,20.1302,20.149,35000.0
2005-11-25 09:30:00,21.38,21.38,21.38,21.38,4600.0,20.102,20.102,20.102,20.102,4600.0
2005-11-25 09:35:00,21.41,21.53,21.41,21.5,11200.0,20.1302,20.243,20.1302,20.2148,11200.0
2005-11-25 09:40:00,21.5,21.55,21.5,21.55,7400.0,20.2148,20.2618,20.2148,20.2618,7400.0
2005-11-25 09:45:00,21.54,21.55,21.54,21.55,6800.0,20.2524,20.2618,20.2524,20.2618,6800.0
2005-11-25 09:50:00,21.57,21.57,21.56,21.57,3600.0,20.2806,20.2806,20.2712,20.2806,3600.0
2005-11-25 09:55:00,21.57,21.58,21.57,21.58,2400.0,20.2806,20.29,20.2806,20.29,2400.0
2005-11-25 10:00:00,21.58,21.6,21.58,21.59,4800.0,20.29,20.3088,20.29,20.2994,4800.0
2005-11-25 10:05:00,21.59,21.62,21.59,21.61,2000.0,20.2994,20.3276,20.2994,20.3182,2000.0
2005-11-25 10:10:00,21.59,21.59,21.58,21.59,8200.0,20.2994,20.2994,20.29,20.2994,8200.0
2005-11-25 10:15:00,21.59,21.59,21.58,21.58,1600.0,20.2994,20.2994,20.29,20.29,1600.0
2005-11-25 10:20:00,21.58,21.59,21.58,21.58,6800.0,20.29,20.2994,20.29,20.29,6800.0
2005-11-25 10:25:00,21.58,21.6,21.58,21.6,5000.0,20.29,20.3088,20.29,20.3088,5000.0
2005-11-25 10:30:00,21.6,21.61,21.59,21.59,10600.0,20.3088,20.3182,20.2994,20.2994,10600.0
2005-11-25 10:35:00,21.59,21.59,21.58,21.59,6000.0,20.2994,20.2994,20.29,20.2994,6000.0
2005-11-25 10:40:00,21.58,21.59,21.58,21.59,7200.0,20.29,20.2994,20.29,20.2994,7200.0
2005-11-25 10:45:00,21.6,21.6,21.6,21.6,1400.0,20.3088,20.3088,20.3088,20.3088,1400.0
2005-11-25 10:50:00,21.6,21.61,21.6,21.61,3800.0,20.3088,20.3182,20.3088,20.3182,3800.0
2005-11-25 10:55:00,21.61,21.63,21.61,21.63,3200.0,20.3182,20.3371,20.3182,20.3371,3200.0
2005-11-25 11:00:00,21.63,21.64,21.63,21.64,2600.0,20.3371,20.3465,20.3371,20.3465,2600.0
2005-11-25 11:05:00,21.63,21.66,21.63,21.65,8400.0,20.3371,20.3653,20.3371,20.3559,8400.0
2005-11-25 11:10:00,21.66,21.66,21.61,21.61,4400.0,20.3653,20.3653,20.3182,20.3182,4400.0
2005-11-25 11:15:00,21.63,21.67,21.63,21.67,3400.0,20.3371,20.3747,20.3371,20.3747,3400.0
2005-11-25 11:20:00,21.67,21.7,21.67,21.7,3600.0,20.3747,20.4029,20.3747,20.4029,3600.0
2005-11-25 11:25:00,21.71,21.73,21.71,21.73,9600.0,20.4123,20.4311,20.4123,20.4311,9600.0
2005-11-25 11:30:00,21.75,21.75,21.7,21.7,6000.0,20.4499,20.4499,20.4029,20.4029,6000.0
2005-11-25 11:35:00,21.7,21.72,21.7,21.72,5600.0,20.4029,20.4217,20.4029,20.4217,5600.0
2005-11-25 11:40:00,21.72,21.72,21.72,21.72,3000.0,20.4217,20.4217,20.4217,20.4217,3000.0
2005-11-25 11:45:00,21.72,21.73,21.68,21.69,8000.0,20.4217,20.4311,20.3841,20.3935,8000.0
2005-11-25 11:50:00,21.71,21.71,21.69,21.69,600.0,20.4123,20.4123,20.3935,20.3935,600.0
2005-11-25 11:55:00,21.71,21.75,21.7,21.72,4000.0,20.4123,20.4499,20.4029,20.4217,4000.0
2005-11-25 12:00:00,21.72,21.73,21.7,21.71,8600.0,20.4217,20.4311,20.4029,20.4123,8600.0
2005-11-25 12:05:00,21.71,21.71,21.66,21.68,6200.0,20.4123,20.4123,20.3653,20.3841,6200.0
2005-11-25 12:10:00,21.66,21.66,21.66,21.66,800.0,20.3653,20.3653,20.3653,20.3653,800.0
2005-11-25 12:15:00,21.67,21.68,21.64,21.66,4000.0,20.3747,20.3841,20.3465,20.3653,4000.0
2005-11-25 12:20:00,21.66,21.66,21.66,21.66,2400.0,20.3653,20.3653,20.3653,20.3653,2400.0
2005-11-25 12:25:00,21.66,21.67,21.64,21.64,6200.0,20.3653,20.3747,20.3465,20.3465,6200.0
2005-11-25 12:30:00,21.65,21.66,21.65,21.66,20000.0,20.3559,20.3653,20.3559,20.3653,20000.0
2005-11-25 12:35:00,21.67,21.68,21.67,21.68,5800.0,20.3747,20.3841,20.3747,20.3841,5800.0
2005-11-25 12:40:00,21.68,21.68,21.67,21.68,9600.0,20.3841,20.3841,20.3747,20.3841,9600.0
2005-11-25 12:45:00,21.67,21.67,21.63,21.65,6200.0,20.3747,20.3747,20.3371,20.3559,6200.0
2005-11-25 12:50:00,21.66,21.68,21.65,21.65,2200.0,20.3653,20.3841,20.3559,20.3559,2200.0
2005-11-25 12:55:00,21.68,21.69,21.65,21.69,3200.0,20.3841,20.3935,20.3559,20.3935,3200.0
2005-11-25 13:00:00,21.69,21.69,21.69,21.69,8200.0,20.3935,20.3935,20.3935,20.3935,8200.0
2005-11-25 13:05:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 13:10:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 13:15:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 13:20:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 13:25:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 13:30:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 13:35:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 13:40:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 13:45:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 13:50:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 13:55:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:00:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:05:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:10:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:15:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:20:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:25:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:30:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:35:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:40:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:45:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:50:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 14:55:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:00:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:05:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:10:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:15:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:20:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:25:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:30:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:35:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:40:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:45:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:50:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-25 15:55:00,21.69,21.69,21.69,21.69,0.0,20.3935,20.3935,20.3935,20.3935,0.0
2005-11-28 09:30:00,21.69,21.69,21.66,21.66,5800.0,20.3935,20.3935,20.3653,20.3653,5800.0
2005-11-28 09:35:00,21.66,21.66,21.6,21.6,5800.0,20.3653,20.3653,20.3088,20.3088,5800.0
2005-11-28 09:40:00,21.61,21.65,21.61,21.64,5800.0,20.3182,20.3559,20.3182,20.3465,5800.0
2005-11-28 09:45:00,21.64,21.65,21.58,21.58,9800.0,20.3465,20.3559,20.29,20.29,9800.0
2005-11-28 09:50:00,21.58,21.6,21.56,21.6,8400.0,20.29,20.3088,20.2712,20.3088,8400.0
2005-11-28 09:55:00,21.61,21.61,21.56,21.57,11000.0,20.3182,20.3182,20.2712,20.2806,11000.0
2005-11-28 10:00:00,21.56,21.56,21.52,21.52,5000.0,20.2712,20.2712,20.2336,20.2336,5000.0
2005-11-28 10:05:00,21.52,21.52,21.49,21.49,9800.0,20.2336,20.2336,20.2054,20.2054,9800.0
2005-11-28 10:10:00,21.49,21.49,21.46,21.48,14400.0,20.2054,20.2054,20.1772,20.196,14400.0
2005-11-28 10:15:00,21.5,21.53,21.5,21.5,11800.0,20.2148,20.243,20.2148,20.2148,11800.0
2005-11-28 10:20:00,21.5,21.5,21.48,21.5,19800.0,20.2148,20.2148,20.196,20.2148,19800.0
2005-11-28 10:25:00,21.5,21.5,21.45,21.49,21600.0,20.2148,20.2148,20.1678,20.2054,21600.0
2005-11-28 10:30:00,21.48,21.48,21.47,21.47,6200.0,20.196,20.196,20.1866,20.1866,6200.0
2005-11-28 10:35:00,21.47,21.5,21.46,21.46,12000.0,20.1866,20.2148,20.1772,20.1772,12000.0
2005-11-28 10:40:00,21.46,21.5,21.46,21.5,12600.0,20.1772,20.2148,20.1772,20.2148,12600.0
2005-11-28 10:45:00,21.5,21.53,21.5,21.52,44800.0,20.2148,20.243,20.2148,20.2336,44800.0
2005-11-28 10:50:00,21.53,21.53,21.5,21.5,3400.0,20.243,20.243,20.2148,20.2148,3400.0
2005-11-28 10:55:00,21.5,21.5,21.48,21.5,11000.0,20.2148,20.2148,20.196,20.2148,11000.0
2005-11-28 11:00:00,21.53,21.54,21.52,21.53,16400.0,20.243,20.2524,20.2336,20.243,16400.0
2005-11-28 11:05:00,21.53,21.53,21.5,21.53,14000.0,20.243,20.243,20.2148,20.243,14000.0
2005-11-28 11:10:00,21.53,21.53,21.5,21.52,8800.0,20.243,20.243,20.2148,20.2336,8800.0
2005-11-28 11:15:00,21.52,21.53,21.52,21.52,13600.0,20.2336,20.243,20.2336,20.2336,13600.0
2005-11-28 11:20:00,21.52,21.53,21.51,21.53,15000.0,20.2336,20.243,20.2242,20.243,15000.0
2005-11-28 11:25:00,21.53,21.55,21.53,21.53,9200.0,20.243,20.2618,20.243,20.243,9200.0
2005-11-28 11:30:00,21.54,21.54,21.5,21.5,16200.0,20.2524,20.2524,20.2148,20.2148,16200.0
2005-11-28 11:35:00,21.5,21.53,21.5,21.51,16600.0,20.2148,20.243,20.2148,20.2242,16600.0
2005-11-28 11:40:00,21.52,21.54,21.52,21.54,14600.0,20.2336,20.2524,20.2336,20.2524,14600.0
2005-11-28 11:45:00,21.53,21.53,21.49,21.5,11400.0,20.243,20.243,20.2054,20.2148,11400.0
2005-11-28 11:50:00,21.5,21.51,21.49,21.5,18000.0,20.2148,20.2242,20.2054,20.2148,18000.0
2005-11-28 11:55:00,21.5,21.52,21.49,21.52,16800.0,20.2148,20.2336,20.2054,20.2336,16800.0
2005-11-28 12:00:00,21.51,21.51,21.46,21.46,6200.0,20.2242,20.2242,20.1772,20.1772,6200.0
2005-11-28 12:05:00,21.46,21.5,21.46,21.49,3000.0,20.1772,20.2148,20.1772,20.2054,3000.0
2005-11-28 12:10:00,21.49,21.5,21.49,21.5,6800.0,20.2054,20.2148,20.2054,20.2148,6800.0
2005-11-28 12:15:00,21.5,21.5,21.45,21.45,4400.0,20.2148,20.2148,20.1678,20.1678,4400.0
2005-11-28 12:20:00,21.45,21.48,21.41,21.48,8400.0,20.1678,20.196,20.1302,20.196,8400.0
2005-11-28 12:25:00,21.48,21.49,21.43,21.45,10800.0,20.196,20.2054,20.149,20.1678,10800.0
2005-11-28 12:30:00,21.45,21.48,21.45,21.47,7200.0,20.1678,20.196,20.1678,20.1866,7200.0
2005-11-28 12:35:00,21.48,21.5,21.43,21.43,6400.0,20.196,20.2148,20.149,20.149,6400.0
2005-11-28 12:40:00,21.44,21.5,21.44,21.5,5000.0,20.1584,20.2148,20.1584,20.2148,5000.0
2005-11-28 12:45:00,21.5,21.5,21.48,21.49,5800.0,20.2148,20.2148,20.196,20.2054,5800.0
2005-11-28 12:50:00,21.49,21.49,21.45,21.46,3400.0,20.2054,20.2054,20.1678,20.1772,3400.0
2005-11-28 12:55:00,21.46,21.5,21.46,21.46,3600.0,20.1772,20.2148,20.1772,20.1772,3600.0
2005-11-28 13:00:00,21.43,21.43,21.42,21.43,2400.0,20.149,20.149,20.1396,20.149,2400.0
2005-11-28 13:05:00,21.45,21.47,21.43,21.47,4400.0,20.1678,20.1866,20.149,20.1866,4400.0
2005-11-28 13:10:00,21.47,21.47,21.46,21.46,3400.0,20.1866,20.1866,20.1772,20.1772,3400.0
2005-11-28 13:15:00,21.46,21.46,21.45,21.45,5000.0,20.1772,20.1772,20.1678,20.1678,5000.0
2005-11-28 13:20:00,21.45,21.45,21.43,21.43,2200.0,20.1678,20.1678,20.149,20.149,2200.0
2005-11-28 13:25:00,21.42,21.43,21.38,21.38,6800.0,20.1396,20.149,20.102,20.102,6800.0
2005-11-28 13:30:00,21.38,21.4,21.36,21.4,7600.0,20.102,20.1208,20.0832,20.1208,7600.0
2005-11-28 13:35:00,21.4,21.4,21.36,21.38,3200.0,20.1208,20.1208,20.0832,20.102,3200.0
2005-11-28 13:40:00,21.38,21.44,21.36,21.43,14200.0,20.102,20.1584,20.0832,20.149,14200.0
2005-11-28 13:45:00,21.42,21.43,21.4,21.41,6600.0,20.1396,20.149,20.1208,20.1302,6600.0
2005-11-28 13:50:00,21.4,21.4,21.39,21.4,7600.0,20.1208,20.1208,20.1114,20.1208,7600.0
2005-11-28 13:55:00,21.42,21.5,21.42,21.45,12400.0,20.1396,20.2148,20.1396,20.1678,12400.0
2005-11-28 14:00:00,21.47,21.47,21.46,21.46,1800.0,20.1866,20.1866,20.1772,20.1772,1800.0
2005-11-28 14:05:00,21.46,21.47,21.43,21.43,6800.0,20.1772,20.1866,20.149,20.149,6800.0
2005-11-28 14:10:00,21.43,21.46,21.43,21.46,5000.0,20.149,20.1772,20.149,20.1772,5000.0
2005-11-28 14:15:00,21.47,21.48,21.46,21.48,7800.0,20.1866,20.196,20.1772,20.196,7800.0
2005-11-28 14:20:00,21.48,21.48,21.46,21.47,6800.0,20.196,20.196,20.1772,20.1866,6800.0
2005-11-28 14:25:00,21.46,21.5,21.46,21.48,5800.0,20.1772,20.2148,20.1772,20.196,5800.0
2005-11-28 14:30:00,21.48,21.48,21.46,21.46,3200.0,20.196,20.196,20.1772,20.1772,3200.0
2005-11-28 14:35:00,21.45,21.45,21.4,21.41,11400.0,20.1678,20.1678,20.1208,20.1302,11400.0
2005-11-28 14:40:00,21.41,21.44,21.41,21.44,6600.0,20.1302,20.1584,20.1302,20.1584,6600.0
2005-11-28 14:45:00,21.43,21.48,21.43,21.48,8000.0,20.149,20.196,20.149,20.196,8000.0
2005-11-28 14:50:00,21.49,21.5,21.46,21.47,7800.0,20.2054,20.2148,20.1772,20.1866,7800.0
2005-11-28 14:55:00,21.47,21.5,21.47,21.49,12000.0,20.1866,20.2148,20.1866,20.2054,12000.0
2005-11-28 15:00:00,21.48,21.5,21.48,21.49,7000.0,20.196,20.2148,20.196,20.2054,7000.0
2005-11-28 15:05:00,21.49,21.5,21.49,21.49,19000.0,20.2054,20.2148,20.2054,20.2054,19000.0
2005-11-28 15:10:00,21.48,21.48,21.46,21.46,3400.0,20.196,20.196,20.1772,20.1772,3400.0
2005-11-28 15:15:00,21.45,21.45,21.42,21.43,23000.0,20.1678,20.1678,20.1396,20.149,23000.0
2005-11-28 15:20:00,21.43,21.45,21.43,21.44,12800.0,20.149,20.1678,20.149,20.1584,12800.0
2005-11-28 15:25:00,21.44,21.46,21.42,21.45,18000.0,20.1584,20.1772,20.1396,20.1678,18000.0
2005-11-28 15:30:00,21.47,21.5,21.47,21.49,38600.0,20.1866,20.2148,20.1866,20.2054,38600.0
2005-11-28 15:35:00,21.49,21.51,21.45,21.46,37400.0,20.2054,20.2242,20.1678,20.1772,37400.0
2005-11-28 15:40:00,21.46,21.49,21.46,21.47,20200.0,20.1772,20.2054,20.1772,20.1866,20200.0
2005-11-28 15:45:00,21.47,21.47,21.45,21.45,28000.0,20.1866,20.1866,20.1678,20.1678,28000.0
2005-11-28 15:50:00,21.45,21.49,21.45,21.45,23000.0,20.1678,20.2054,20.1678,20.1678,23000.0
2005-11-28 15:55:00,21.45,21.47,21.44,21.45,19200.0,20.1678,20.1866,20.1584,20.1678,19200.0
2005-11-29 09:30:00,21.56,21.67,21.56,21.67,13200.0,20.2712,20.3747,20.2712,20.3747,13200.0
2005-11-29 09:35:00,21.67,21.79,21.63,21.71,21200.0,20.3747,20.4875,20.3371,20.4123,21200.0
2005-11-29 09:40:00,21.73,21.99,21.7,21.8,36000.0,20.4311,20.6755,20.4029,20.4969,36000.0
2005-11-29 09:45:00,21.8,21.81,21.63,21.63,19600.0,20.4969,20.5063,20.3371,20.3371,19600.0
2005-11-29 09:50:00,21.6,21.68,21.49,21.67,35400.0,20.3088,20.3841,20.2054,20.3747,35400.0
2005-11-29 09:55:00,21.67,21.67,21.64,21.64,9200.0,20.3747,20.3747,20.3465,20.3465,9200.0
2005-11-29 10:00:00,21.65,21.73,21.65,21.69,22200.0,20.3559,20.4311,20.3559,20.3935,22200.0
2005-11-29 10:05:00,21.67,21.73,21.66,21.73,14200.0,20.3747,20.4311,20.3653,20.4311,14200.0
2005-11-29 10:10:00,21.73,21.73,21.7,21.71,8200.0,20.4311,20.4311,20.4029,20.4123,8200.0
2005-11-29 10:15:00,21.71,21.71,21.67,21.7,9400.0,20.4123,20.4123,20.3747,20.4029,9400.0
2005-11-29 10:20:00,21.7,21.73,21.7,21.7,14200.0,20.4029,20.4311,20.4029,20.4029,14200.0
2005-11-29 10:25:00,21.69,21.75,21.69,21.74,18600.0,20.3935,20.4499,20.3935,20.4405,18600.0
2005-11-29 10:30:00,21.73,21.74,21.7,21.7,8400.0,20.4311,20.4405,20.4029,20.4029,8400.0
2005-11-29 10:35:00,21.72,21.72,21.7,21.71,21000.0,20.4217,20.4217,20.4029,20.4123,21000.0
2005-11-29 10:40:00,21.7,21.7,21.69,21.7,13000.0,20.4029,20.4029,20.3935,20.4029,13000.0
2005-11-29 10:45:00,21.68,21.68,21.66,21.66,3800.0,20.3841,20.3841,20.3653,20.3653,3800.0
2005-11-29 10:50:00,21.67,21.68,21.66,21.68,9600.0,20.3747,20.3841,20.3653,20.3841,9600.0
2005-11-29 10:55:00,21.68,21.68,21.64,21.64,8800.0,20.3841,20.3841,20.3465,20.3465,8800.0
2005-11-29 11:00:00,21.64,21.7,21.64,21.68,20400.0,20.3465,20.4029,20.3465,20.3841,20400.0
2005-11-29 11:05:00,21.68,21.68,21.66,21.66,2600.0,20.3841,20.3841,20.3653,20.3653,2600.0
2005-11-29 11:10:00,21.66,21.67,21.66,21.67,6600.0,20.3653,20.3747,20.3653,20.3747,6600.0
2005-11-29 11:15:00,21.66,21.7,21.66,21.68,14400.0,20.3653,20.4029,20.3653,20.3841,14400.0
2005-11-29 11:20:00,21.68,21.73,21.68,21.7,22600.0,20.3841,20.4311,20.3841,20.4029,22600.0
2005-11-29 11:25:00,21.69,21.69,21.67,21.67,2200.0,20.3935,20.3935,20.3747,20.3747,2200.0
2005-11-29 11:30:00,21.67,21.69,21.67,21.68,5600.0,20.3747,20.3935,20.3747,20.3841,5600.0
2005-11-29 11:35:00,21.68,21.69,21.68,21.69,6200.0,20.3841,20.3935,20.3841,20.3935,6200.0
2005-11-29 11:40:00,21.7,21.7,21.69,21.69,5800.0,20.4029,20.4029,20.3935,20.3935,5800.0
2005-11-29 11:45:00,21.7,21.73,21.68,21.68,14800.0,20.4029,20.4311,20.3841,20.3841,14800.0
2005-11-29 11:50:00,21.68,21.72,21.68,21.71,10200.0,20.3841,20.4217,20.3841,20.4123,10200.0
2005-11-29 11:55:00,21.7,21.7,21.68,21.7,5400.0,20.4029,20.4029,20.3841,20.4029,5400.0
2005-11-29 12:00:00,21.7,21.71,21.7,21.71,9200.0,20.4029,20.4123,20.4029,20.4123,9200.0
2005-11-29 12:05:00,21.71,21.71,21.67,21.68,10200.0,20.4123,20.4123,20.3747,20.3841,10200.0
2005-11-29 12:10:00,21.68,21.7,21.68,21.68,4400.0,20.3841,20.4029,20.3841,20.3841,4400.0
2005-11-29 12:15:00,21.68,21.7,21.65,21.68,8200.0,20.3841,20.4029,20.3559,20.3841,8200.0
2005-11-29 12:20:00,21.7,21.77,21.69,21.75,12400.0,20.4029,20.4687,20.3935,20.4499,12400.0
2005-11-29 12:25:00,21.75,21.75,21.61,21.61,17800.0,20.4499,20.4499,20.3182,20.3182,17800.0
2005-11-29 12:30:00,21.61,21.69,21.6,21.69,9600.0,20.3182,20.3935,20.3088,20.3935,9600.0
2005-11-29 12:35:00,21.69,21.69,21.65,21.68,5000.0,20.3935,20.3935,20.3559,20.3841,5000.0
2005-11-29 12:40:00,21.68,21.73,21.68,21.73,18000.0,20.3841,20.4311,20.3841,20.4311,18000.0
2005-11-29 12:45:00,21.74,21.75,21.69,21.71,5200.0,20.4405,20.4499,20.3935,20.4123,5200.0
2005-11-29 12:50:00,21.71,21.71,21.67,21.67,3800.0,20.4123,20.4123,20.3747,20.3747,3800.0
2005-11-29 12:55:00,21.68,21.72,21.68,21.71,8800.0,20.3841,20.4217,20.3841,20.4123,8800.0
2005-11-29 13:00:00,21.71,21.71,21.7,21.7,3800.0,20.4123,20.4123,20.4029,20.4029,3800.0
2005-11-29 13:05:00,21.72,21.72,21.71,21.72,7800.0,20.4217,20.4217,20.4123,20.4217,7800.0
2005-11-29 13:10:00,21.72,21.72,21.71,21.71,5000.0,20.4217,20.4217,20.4123,20.4123,5000.0
2005-11-29 13:15:00,21.72,21.72,21.71,21.72,2400.0,20.4217,20.4217,20.4123,20.4217,2400.0
2005-11-29 13:20:00,21.72,21.72,21.7,21.71,4800.0,20.4217,20.4217,20.4029,20.4123,4800.0
2005-11-29 13:25:00,21.72,21.74,21.72,21.74,5200.0,20.4217,20.4405,20.4217,20.4405,5200.0
2005-11-29 13:30:00,21.74,21.74,21.7,21.73,9200.0,20.4405,20.4405,20.4029,20.4311,9200.0
2005-11-29 13:35:00,21.71,21.71,21.65,21.65,5800.0,20.4123,20.4123,20.3559,20.3559,5800.0
2005-11-29 13:40:00,21.65,21.67,21.65,21.66,10600.0,20.3559,20.3747,20.3559,20.3653,10600.0
2005-11-29 13:45:00,21.66,21.68,21.66,21.68,10200.0,20.3653,20.3841,20.3653,20.3841,10200.0
2005-11-29 13:50:00,21.68,21.7,21.67,21.7,7000.0,20.3841,20.4029,20.3747,20.4029,7000.0
2005-11-29 13:55:00,21.71,21.72,21.7,21.7,12400.0,20.4123,20.4217,20.4029,20.4029,12400.0
2005-11-29 14:00:00,21.71,21.75,21.7,21.75,15000.0,20.4123,20.4499,20.4029,20.4499,15000.0
2005-11-29 14:05:00,21.75,21.75,21.74,21.74,7000.0,20.4499,20.4499,20.4405,20.4405,7000.0
2005-11-29 14:10:00,21.74,21.74,21.73,21.74,5000.0,20.4405,20.4405,20.4311,20.4405,5000.0
2005-11-29 14:15:00,21.74,21.75,21.67,21.67,23000.0,20.4405,20.4499,20.3747,20.3747,23000.0
2005-11-29 14:20:00,21.67,21.73,21.64,21.71,40600.0,20.3747,20.4311,20.3465,20.4123,40600.0
2005-11-29 14:25:00,21.7,21.7,21.64,21.68,42600.0,20.4029,20.4029,20.3465,20.3841,42600.0
2005-11-29 14:30:00,21.68,21.68,21.67,21.68,10800.0,20.3841,20.3841,20.3747,20.3841,10800.0
2005-11-29 14:35:00,21.68,21.69,21.66,21.66,9400.0,20.3841,20.3935,20.3653,20.3653,9400.0
2005-11-29 14:40:00,21.66,21.67,21.65,21.65,3200.0,20.3653,20.3747,20.3559,20.3559,3200.0
2005-11-29 14:45:00,21.65,21.68,21.65,21.66,23600.0,20.3559,20.3841,20.3559,20.3653,23600.0
2005-11-29 14:50:00,21.66,21.68,21.66,21.67,5600.0,20.3653,20.3841,20.3653,20.3747,5600.0
2005-11-29 14:55:00,21.67,21.68,21.66,21.67,10200.0,20.3747,20.3841,20.3653,20.3747,10200.0
2005-11-29 15:00:00,21.67,21.68,21.66,21.66,5000.0,20.3747,20.3841,20.3653,20.3653,5000.0
2005-11-29 15:05:00,21.66,21.67,21.64,21.67,14200.0,20.3653,20.3747,20.3465,20.3747,14200.0
2005-11-29 15:10:00,21.66,21.68,21.66,21.67,8600.0,20.3653,20.3841,20.3653,20.3747,8600.0
2005-11-29 15:15:00,21.66,21.67,21.66,21.66,5200.0,20.3653,20.3747,20.3653,20.3653,5200.0
2005-11-29 15:20:00,21.66,21.67,21.66,21.66,15600.0,20.3653,20.3747,20.3653,20.3653,15600.0
2005-11-29 15:25:00,21.65,21.66,21.65,21.65,3600.0,20.3559,20.3653,20.3559,20.3559,3600.0
2005-11-29 15:30:00,21.66,21.68,21.64,21.65,7800.0,20.3653,20.3841,20.3465,20.3559,7800.0
2005-11-29 15:35:00,21.65,21.68,21.64,21.67,23000.0,20.3559,20.3841,20.3465,20.3747,23000.0
2005-11-29 15:40:00,21.68,21.68,21.66,21.67,14200.0,20.3841,20.3841,20.3653,20.3747,14200.0
2005-11-29 15:45:00,21.68,21.68,21.63,21.65,12200.0,20.3841,20.3841,20.3371,20.3559,12200.0
2005-11-29 15:50:00,21.65,21.65,21.63,21.63,27800.0,20.3559,20.3559,20.3371,20.3371,27800.0
2005-11-29 15:55:00,21.63,21.63,21.61,21.63,29000.0,20.3371,20.3371,20.3182,20.3371,29000.0
2005-11-30 09:30:00,21.8,21.85,21.78,21.79,34000.0,20.4969,20.5439,20.4781,20.4875,34000.0
2005-11-30 09:35:00,21.79,21.93,21.67,21.93,103400.0,20.4875,20.6191,20.3747,20.6191,103400.0
2005-11-30 09:40:00,21.92,22.0,21.84,21.84,30800.0,20.6097,20.6849,20.5345,20.5345,30800.0
2005-11-30 09:45:00,21.84,21.96,21.84,21.95,14000.0,20.5345,20.6473,20.5345,20.6379,14000.0
2005-11-30 09:50:00,21.97,21.97,21.67,21.79,30400.0,20.6567,20.6567,20.3747,20.4875,30400.0
2005-11-30 09:55:00,21.79,21.83,21.79,21.81,14200.0,20.4875,20.5251,20.4875,20.5063,14200.0
2005-11-30 10:00:00,21.83,21.84,21.81,21.84,6200.0,20.5251,20.5345,20.5063,20.5345,6200.0
2005-11-30 10:05:00,21.87,21.89,21.84,21.84,13200.0,20.5627,20.5815,20.5345,20.5345,13200.0
2005-11-30 10:10:00,21.84,21.84,21.83,21.84,11000.0,20.5345,20.5345,20.5251,20.5345,11000.0
2005-11-30 10:15:00,21.84,21.84,21.83,21.84,11800.0,20.5345,20.5345,20.5251,20.5345,11800.0
2005-11-30 10:20:00,21.84,21.85,21.83,21.84,21400.0,20.5345,20.5439,20.5251,20.5345,21400.0
2005-11-30 10:25:00,21.84,21.84,21.8,21.8,26400.0,20.5345,20.5345,20.4969,20.4969,26400.0
2005-11-30 10:30:00,21.81,21.83,21.8,21.82,15400.0,20.5063,20.5251,20.4969,20.5157,15400.0
2005-11-30 10:35:00,21.82,21.84,21.82,21.82,9000.0,20.5157,20.5345,20.5157,20.5157,9000.0
2005-11-30 10:40:00,21.82,21.82,21.78,21.79,4400.0,20.5157,20.5157,20.4781,20.4875,4400.0
2005-11-30 10:45:00,21.79,21.81,21.79,21.81,5400.0,20.4875,20.5063,20.4875,20.5063,5400.0
2005-11-30 10:50:00,21.81,21.81,21.8,21.8,22200.0,20.5063,20.5063,20.4969,20.4969,22200.0
2005-11-30 10:55:00,21.79,21.8,21.77,21.79,5400.0,20.4875,20.4969,20.4687,20.4875,5400.0
2005-11-30 11:00:00,21.79,21.82,21.79,21.82,4800.0,20.4875,20.5157,20.4875,20.5157,4800.0
2005-11-30 11:05:00,21.82,21.85,21.81,21.84,117800.0,20.5157,20.5439,20.5063,20.5345,117800.0
2005-11-30 11:10:00,21.83,21.85,21.83,21.85,10200.0,20.5251,20.5439,20.5251,20.5439,10200.0
2005-11-30 11:15:00,21.85,21.85,21.83,21.83,13400.0,20.5439,20.5439,20.5251,20.5251,13400.0
2005-11-30 11:20:00,21.83,21.83,21.79,21.81,5600.0,20.5251,20.5251,20.4875,20.5063,5600.0
2005-11-30 11:25:00,21.8,21.85,21.8,21.85,6800.0,20.4969,20.5439,20.4969,20.5439,6800.0
2005-11-30 11:30:00,21.85,21.89,21.84,21.89,27400.0,20.5439,20.5815,20.5345,20.5815,27400.0
2005-11-30 11:35:00,21.9,21.91,21.86,21.89,9400.0,20.5909,20.6003,20.5533,20.5815,9400.0
2005-11-30 11:40:00,21.88,21.88,21.86,21.88,6000.0,20.5721,20.5721,20.5533,20.5721,6000.0
2005-11-30 11:45:00,21.88,21.9,21.88,21.9,9400.0,20.5721,20.5909,20.5721,20.5909,9400.0
2005-11-30 11:50:00,21.9,21.9,21.89,21.9,6200.0,20.5909,20.5909,20.5815,20.5909,6200.0
2005-11-30 11:55:00,21.89,21.89,21.87,21.88,8400.0,20.5815,20.5815,20.5627,20.5721,8400.0
2005-11-30 12:00:00,21.89,21.89,21.88,21.88,3600.0,20.5815,20.5815,20.5721,20.5721,3600.0
2005-11-30 12:05:00,21.88,21.88,21.88,21.88,6600.0,20.5721,20.5721,20.5721,20.5721,6600.0
2005-11-30 12:10:00,21.88,21.89,21.86,21.86,9400.0,20.5721,20.5815,20.5533,20.5533,9400.0
2005-11-30 12:15:00,21.87,21.87,21.86,21.86,3600.0,20.5627,20.5627,20.5533,20.5533,3600.0
2005-11-30 12:20:00,21.86,21.89,21.86,21.89,14400.0,20.5533,20.5815,20.5533,20.5815,14400.0
2005-11-30 12:25:00,21.89,21.89,21.89,21.89,3800.0,20.5815,20.5815,20.5815,20.5815,3800.0
2005-11-30 12:30:00,21.89,21.95,21.89,21.95,15600.0,20.5815,20.6379,20.5815,20.6379,15600.0
2005-11-30 12:35:00,21.96,21.97,21.96,21.96,5200.0,20.6473,20.6567,20.6473,20.6473,5200.0
2005-11-30 12:40:00,21.96,21.96,21.96,21.96,7600.0,20.6473,20.6473,20.6473,20.6473,7600.0
2005-11-30 12:45:00,21.96,21.96,21.95,21.96,12000.0,20.6473,20.6473,20.6379,20.6473,12000.0
2005-11-30 12:50:00,21.96,21.96,21.95,21.95,4400.0,20.6473,20.6473,20.6379,20.6379,4400.0
2005-11-30 12:55:00,21.95,21.96,21.95,21.96,11200.0,20.6379,20.6473,20.6379,20.6473,11200.0
2005-11-30 13:00:00,21.96,21.96,21.96,21.96,4800.0,20.6473,20.6473,20.6473,20.6473,4800.0
2005-11-30 13:05:00,21.96,22.02,21.96,22.0,33000.0,20.6473,20.7037,20.6473,20.6849,33000.0
2005-11-30 13:10:00,22.0,22.05,22.0,22.03,35400.0,20.6849,20.7319,20.6849,20.7131,35400.0
2005-11-30 13:15:00,22.03,22.03,22.0,22.0,21000.0,20.7131,20.7131,20.6849,20.6849,21000.0
2005-11-30 13:20:00,22.0,22.0,21.98,21.98,13400.0,20.6849,20.6849,20.6661,20.6661,13400.0
2005-11-30 13:25:00,21.98,21.99,21.98,21.99,21000.0,20.6661,20.6755,20.6661,20.6755,21000.0
2005-11-30 13:30:00,21.99,22.0,21.97,21.98,13000.0,20.6755,20.6849,20.6567,20.6661,13000.0
2005-11-30 13:35:00,21.98,21.98,21.97,21.98,27000.0,20.6661,20.6661,20.6567,20.6661,27000.0
2005-11-30 13:40:00,21.97,21.99,21.97,21.97,13600.0,20.6567,20.6755,20.6567,20.6567,13600.0
2005-11-30 13:45:00,21.97,21.99,21.97,21.98,30400.0,20.6567,20.6755,20.6567,20.6661,30400.0
2005-11-30 13:50:00,21.98,21.99,21.93,21.93,10400.0,20.6661,20.6755,20.6191,20.6191,10400.0
2005-11-30 13:55:00,21.92,21.92,21.89,21.9,17400.0,20.6097,20.6097,20.5815,20.5909,17400.0
2005-11-30 14:00:00,21.9,22.0,21.9,22.0,15800.0,20.5909,20.6849,20.5909,20.6849,15800.0
2005-11-30 14:05:00,21.98,21.98,21.9,21.94,29200.0,20.6661,20.6661,20.5909,20.6285,29200.0
2005-11-30 14:10:00,21.93,21.93,21.92,21.93,9800.0,20.6191,20.6191,20.6097,20.6191,9800.0
2005-11-30 14:15:00,21.92,21.93,21.9,21.93,27200.0,20.6097,20.6191,20.5909,20.6191,27200.0
2005-11-30 14:20:00,21.93,21.93,21.91,21.91,8800.0,20.6191,20.6191,20.6003,20.6003,8800.0
2005-11-30 14:25:00,21.92,21.93,21.9,21.9,27000.0,20.6097,20.6191,20.5909,20.5909,27000.0
2005-11-30 14:30:00,21.9,21.93,21.9,21.93,24800.0,20.5909,20.6191,20.5909,20.6191,24800.0
2005-11-30 14:35:00,21.92,21.98,21.92,21.93,50000.0,20.6097,20.6661,20.6097,20.6191,50000.0
2005-11-30 14:40:00,21.93,21.95,21.93,21.95,24200.0,20.6191,20.6379,20.6191,20.6379,24200.0
2005-11-30 14:45:00,21.94,21.94,21.85,21.89,21000.0,20.6285,20.6285,20.5439,20.5815,21000.0
2005-11-30 14:50:00,21.89,21.9,21.89,21.89,9200.0,20.5815,20.5909,20.5815,20.5815,9200.0
2005-11-30 14:55:00,21.89,21.91,21.89,21.91,7000.0,20.5815,20.6003,20.5815,20.6003,7000.0
2005-11-30 15:00:00,21.91,21.93,21.89,21.9,63200.0,20.6003,20.6191,20.5815,20.5909,63200.0
2005-11-30 15:05:00,21.9,21.97,21.9,21.97,6000.0,20.5909,20.6567,20.5909,20.6567,6000.0
2005-11-30 15:10:00,22.02,22.03,21.93,21.94,9200.0,20.7037,20.7131,20.6191,20.6285,9200.0
2005-11-30 15:15:00,21.94,21.94,21.91,21.91,20800.0,20.6285,20.6285,20.6003,20.6003,20800.0
2005-11-30 15:20:00,21.91,21.91,21.84,21.89,19000.0,20.6003,20.6003,20.5345,20.5815,19000.0
2005-11-30 15:25:00,21.9,21.92,21.89,21.92,22600.0,20.5909,20.6097,20.5815,20.6097,22600.0
2005-11-30 15:30:00,21.92,21.94,21.92,21.92,10800.0,20.6097,20.6285,20.6097,20.6097,10800.0
2005-11-30 15:35:00,21.92,21.93,21.9,21.9,36400.0,20.6097,20.6191,20.5909,20.5909,36400.0
2005-11-30 15:40:00,21.9,21.93,21.9,21.93,15000.0,20.5909,20.6191,20.5909,20.6191,15000.0
2005-11-30 15:45:00,21.93,21.96,21.9,21.95,33800.0,20.6191,20.6473,20.5909,20.6379,33800.0
2005-11-30 15:50:00,21.93,21.93,21.9,21.9,51400.0,20.6191,20.6191,20.5909,20.5909,51400.0
2005-11-30 15:55:00,21.9,21.91,21.9,21.9,24600.0,20.5909,20.6003,20.5909,20.5909,24600.0
2005-12-01 09:30:00,22.02,22.08,22.02,22.08,11600.0,20.7037,20.7602,20.7037,20.7602,11600.0
2005-12-01 09:35:00,22.03,22.3,22.03,22.13,35000.0,20.7131,20.967,20.7131,20.8072,35000.0
2005-12-01 09:40:00,22.13,22.18,22.11,22.14,13800.0,20.8072,20.8542,20.7884,20.8166,13800.0
2005-12-01 09:45:00,22.13,22.2,22.13,22.2,4800.0,20.8072,20.873,20.8072,20.873,4800.0
2005-12-01 09:50:00,22.18,22.22,22.15,22.16,7200.0,20.8542,20.8918,20.826,20.8354,7200.0
2005-12-01 09:55:00,22.16,22.16,22.09,22.09,11800.0,20.8354,20.8354,20.7696,20.7696,11800.0
2005-12-01 10:00:00,22.08,22.14,22.07,22.14,21400.0,20.7602,20.8166,20.7508,20.8166,21400.0
2005-12-01 10:05:00,22.13,22.23,22.12,22.2,20800.0,20.8072,20.9012,20.7978,20.873,20800.0
2005-12-01 10:10:00,22.19,22.19,22.13,22.17,13400.0,20.8636,20.8636,20.8072,20.8448,13400.0
2005-12-01 10:15:00,22.16,22.19,22.13,22.15,9200.0,20.8354,20.8636,20.8072,20.826,9200.0
2005-12-01 10:20:00,22.14,22.19,22.14,22.15,12600.0,20.8166,20.8636,20.8166,20.826,12600.0
2005-12-01 10:25:00,22.16,22.21,22.16,22.2,16600.0,20.8354,20.8824,20.8354,20.873,16600.0
2005-12-01 10:30:00,22.2,22.2,22.17,22.17,8800.0,20.873,20.873,20.8448,20.8448,8800.0
2005-12-01 10:35:00,22.17,22.17,22.15,22.16,11400.0,20.8448,20.8448,20.826,20.8354,11400.0
2005-12-01 10:40:00,22.16,22.16,22.07,22.1,17000.0,20.8354,20.8354,20.7508,20.779,17000.0
2005-12-01 10:45:00,22.11,22.2,22.11,22.18,19800.0,20.7884,20.873,20.7884,20.8542,19800.0
2005-12-01 10:50:00,22.18,22.18,22.16,22.17,7600.0,20.8542,20.8542,20.8354,20.8448,7600.0
2005-12-01 10:55:00,22.18,22.18,22.13,22.17,12400.0,20.8542,20.8542,20.8072,20.8448,12400.0
2005-12-01 11:00:00,22.18,22.18,22.16,22.17,14400.0,20.8542,20.8542,20.8354,20.8448,14400.0
2005-12-01 11:05:00,22.17,22.18,22.16,22.16,23600.0,20.8448,20.8542,20.8354,20.8354,23600.0
2005-12-01 11:10:00,22.17,22.17,22.04,22.04,17400.0,20.8448,20.8448,20.7225,20.7225,17400.0
2005-12-01 11:15:00,22.04,22.09,22.02,22.07,14000.0,20.7225,20.7696,20.7037,20.7508,14000.0
2005-12-01 11:20:00,22.08,22.08,22.0,22.02,9000.0,20.7602,20.7602,20.6849,20.7037,9000.0
2005-12-01 11:25:00,22.01,22.08,22.0,22.05,16400.0,20.6943,20.7602,20.6849,20.7319,16400.0
2005-12-01 11:30:00,22.06,22.06,22.03,22.03,7800.0,20.7413,20.7413,20.7131,20.7131,7800.0
2005-12-01 11:35:00,22.02,22.05,22.02,22.04,9000.0,20.7037,20.7319,20.7037,20.7225,9000.0
2005-12-01 11:40:00,22.02,22.05,22.02,22.04,2800.0,20.7037,20.7319,20.7037,20.7225,2800.0
2005-12-01 11:45:00,22.04,22.05,22.03,22.03,3000.0,20.7225,20.7319,20.7131,20.7131,3000.0
2005-12-01 11:50:00,22.03,22.03,21.96,21.97,11400.0,20.7131,20.7131,20.6473,20.6567,11400.0
2005-12-01 11:55:00,21.97,22.01,21.97,21.99,8400.0,20.6567,20.6943,20.6567,20.6755,8400.0
2005-12-01 12:00:00,22.0,22.0,21.95,21.95,8800.0,20.6849,20.6849,20.6379,20.6379,8800.0
2005-12-01 12:05:00,21.95,21.95,21.94,21.95,2800.0,20.6379,20.6379,20.6285,20.6379,2800.0
2005-12-01 12:10:00,21.94,21.94,21.92,21.93,5000.0,20.6285,20.6285,20.6097,20.6191,5000.0
2005-12-01 12:15:00,21.9,21.92,21.9,21.92,6400.0,20.5909,20.6097,20.5909,20.6097,6400.0
2005-12-01 12:20:00,21.92,21.94,21.92,21.94,2600.0,20.6097,20.6285,20.6097,20.6285,2600.0
2005-12-01 12:25:00,21.97,21.97,21.96,21.96,3400.0,20.6567,20.6567,20.6473,20.6473,3400.0
2005-12-01 12:30:00,21.96,21.99,21.96,21.98,4800.0,20.6473,20.6755,20.6473,20.6661,4800.0
2005-12-01 12:35:00,21.98,22.02,21.98,22.01,5600.0,20.6661,20.7037,20.6661,20.6943,5600.0
2005-12-01 12:40:00,22.01,22.05,22.01,22.04,7400.0,20.6943,20.7319,20.6943,20.7225,7400.0
2005-12-01 12:45:00,22.04,22.11,22.04,22.11,7800.0,20.7225,20.7884,20.7225,20.7884,7800.0
2005-12-01 12:50:00,22.11,22.11,22.08,22.09,10400.0,20.7884,20.7884,20.7602,20.7696,10400.0
2005-12-01 12:55:00,22.09,22.11,22.09,22.1,12200.0,20.7696,20.7884,20.7696,20.779,12200.0
2005-12-01 13:00:00,22.1,22.1,22.1,22.1,3800.0,20.779,20.779,20.779,20.779,3800.0
2005-12-01 13:05:00,22.1,22.13,22.09,22.13,19400.0,20.779,20.8072,20.7696,20.8072,19400.0
2005-12-01 13:10:00,22.13,22.16,22.13,22.15,8200.0,20.8072,20.8354,20.8072,20.826,8200.0
2005-12-01 13:15:00,22.15,22.16,22.15,22.15,3600.0,20.826,20.8354,20.826,20.826,3600.0
2005-12-01 13:20:00,22.15,22.16,22.14,22.15,7600.0,20.826,20.8354,20.8166,20.826,7600.0
2005-12-01 13:25:00,22.15,22.16,22.12,22.16,13400.0,20.826,20.8354,20.7978,20.8354,13400.0
2005-12-01 13:30:00,22.16,22.16,22.13,22.15,3600.0,20.8354,20.8354,20.8072,20.826,3600.0
2005-12-01 13:35:00,22.15,22.16,22.14,22.15,14600.0,20.826,20.8354,20.8166,20.826,14600.0
2005-12-01 13:40:00,22.16,22.17,22.15,22.17,3400.0,20.8354,20.8448,20.826,20.8448,3400.0
2005-12-01 13:45:00,22.17,22.18,22.16,22.16,11200.0,20.8448,20.8542,20.8354,20.8354,11200.0
2005-12-01 13:50:00,22.16,22.2,22.16,22.19,9400.0,20.8354,20.873,20.8354,20.8636,9400.0
2005-12-01 13:55:00,22.2,22.2,22.14,22.17,25800.0,20.873,20.873,20.8166,20.8448,25800.0
2005-12-01 14:00:00,22.17,22.18,22.16,22.17,17200.0,20.8448,20.8542,20.8354,20.8448,17200.0
2005-12-01 14:05:00,22.16,22.16,22.1,22.12,10000.0,20.8354,20.8354,20.779,20.7978,10000.0
2005-12-01 14:10:00,22.11,22.13,22.11,22.12,13800.0,20.7884,20.8072,20.7884,20.7978,13800.0
2005-12-01 14:15:00,22.13,22.17,22.13,22.17,6800.0,20.8072,20.8448,20.8072,20.8448,6800.0
2005-12-01 14:20:00,22.17,22.2,22.17,22.19,13200.0,20.8448,20.873,20.8448,20.8636,13200.0
2005-12-01 14:25:00,22.2,22.2,22.18,22.19,6400.0,20.873,20.873,20.8542,20.8636,6400.0
2005-12-01 14:30:00,22.19,22.19,22.14,22.14,18600.0,20.8636,20.8636,20.8166,20.8166,18600.0
2005-12-01 14:35:00,22.13,22.2,22.13,22.18,23400.0,20.8072,20.873,20.8072,20.8542,23400.0
2005-12-01 14:40:00,22.18,22.21,22.18,22.19,14800.0,20.8542,20.8824,20.8542,20.8636,14800.0
2005-12-01 14:45:00,22.2,22.21,22.15,22.19,18800.0,20.873,20.8824,20.826,20.8636,18800.0
2005-12-01 14:50:00,22.18,22.21,22.18,22.2,22000.0,20.8542,20.8824,20.8542,20.873,22000.0
2005-12-01 14:55:00,22.2,22.22,22.2,22.2,14000.0,20.873,20.8918,20.873,20.873,14000.0
2005-12-01 15:00:00,22.21,22.22,22.15,22.18,18600.0,20.8824,20.8918,20.826,20.8542,18600.0
2005-12-01 15:05:00,22.18,22.22,22.15,22.22,15000.0,20.8542,20.8918,20.826,20.8918,15000.0
2005-12-01 15:10:00,22.22,22.27,22.22,22.25,31200.0,20.8918,20.9388,20.8918,20.92,31200.0
2005-12-01 15:15:00,22.25,22.26,22.2,22.2,35800.0,20.92,20.9294,20.873,20.873,35800.0
2005-12-01 15:20:00,22.22,22.25,22.22,22.25,22600.0,20.8918,20.92,20.8918,20.92,22600.0
2005-12-01 15:25:00,22.25,22.28,22.24,22.25,30600.0,20.92,20.9482,20.9106,20.92,30600.0
2005-12-01 15:30:00,22.25,22.28,22.23,22.25,39400.0,20.92,20.9482,20.9012,20.92,39400.0
2005-12-01 15:35:00,22.25,22.32,22.25,22.29,31400.0,20.92,20.9858,20.92,20.9576,31400.0
2005-12-01 15:40:00,22.31,22.31,22.25,22.27,52000.0,20.9764,20.9764,20.92,20.9388,52000.0
2005-12-01 15:45:00,22.27,22.32,22.27,22.29,31400.0,20.9388,20.9858,20.9388,20.9576,31400.0
2005-12-01 15:50:00,22.28,22.3,22.27,22.3,50200.0,20.9482,20.967,20.9388,20.967,50200.0
2005-12-01 15:55:00,22.33,22.34,22.32,22.32,63800.0,20.9952,21.0046,20.9858,20.9858,63800.0
2005-12-02 09:30:00,22.32,22.32,22.31,22.31,6200.0,20.9858,20.9858,20.9764,20.9764,6200.0
2005-12-02 09:35:00,22.35,22.65,22.35,22.65,31400.0,21.014,21.2961,21.014,21.2961,31400.0
2005-12-02 09:40:00,22.65,22.65,22.5,22.52,33600.0,21.2961,21.2961,21.155,21.1739,33600.0
2005-12-02 09:45:00,22.52,22.58,22.52,22.57,9600.0,21.1739,21.2303,21.1739,21.2209,9600.0
2005-12-02 09:50:00,22.57,22.57,22.53,22.55,14600.0,21.2209,21.2209,21.1833,21.2021,14600.0
2005-12-02 09:55:00,22.55,22.58,22.49,22.55,18800.0,21.2021,21.2303,21.1456,21.2021,18800.0
2005-12-02 10:00:00,22.55,22.55,22.48,22.53,15800.0,21.2021,21.2021,21.1362,21.1833,15800.0
2005-12-02 10:05:00,22.5,22.53,22.47,22.5,16200.0,21.155,21.1833,21.1268,21.155,16200.0
2005-12-02 10:10:00,22.45,22.49,22.43,22.45,21600.0,21.108,21.1456,21.0892,21.108,21600.0
2005-12-02 10:15:00,22.45,22.49,22.39,22.43,29400.0,21.108,21.1456,21.0516,21.0892,29400.0
2005-12-02 10:20:00,22.4,22.43,22.4,22.4,8400.0,21.061,21.0892,21.061,21.061,8400.0
2005-12-02 10:25:00,22.4,22.4,22.35,22.39,9400.0,21.061,21.061,21.014,21.0516,9400.0
2005-12-02 10:30:00,22.39,22.41,22.39,22.41,10000.0,21.0516,21.0704,21.0516,21.0704,10000.0
2005-12-02 10:35:00,22.41,22.41,22.38,22.38,6000.0,21.0704,21.0704,21.0422,21.0422,6000.0
2005-12-02 10:40:00,22.4,22.41,22.35,22.35,19000.0,21.061,21.0704,21.014,21.014,19000.0
2005-12-02 10:45:00,22.35,22.36,22.33,22.34,5400.0,21.014,21.0234,20.9952,21.0046,5400.0
2005-12-02 10:50:00,22.35,22.36,22.32,22.32,10200.0,21.014,21.0234,20.9858,20.9858,10200.0
2005-12-02 10:55:00,22.32,22.33,22.2,22.22,20600.0,20.9858,20.9952,20.873,20.8918,20600.0
2005-12-02 11:00:00,22.22,22.24,22.21,22.23,4600.0,20.8918,20.9106,20.8824,20.9012,4600.0
2005-12-02 11:05:00,22.23,22.24,22.2,22.24,6800.0,20.9012,20.9106,20.873,20.9106,6800.0
2005-12-02 11:10:00,22.24,22.24,22.23,22.24,7200.0,20.9106,20.9106,20.9012,20.9106,7200.0
2005-12-02 11:15:00,22.23,22.24,22.2,22.22,10000.0,20.9012,20.9106,20.873,20.8918,10000.0
2005-12-02 11:20:00,22.21,22.22,22.17,22.19,12400.0,20.8824,20.8918,20.8448,20.8636,12400.0
2005-12-02 11:25:00,22.18,22.24,22.18,22.23,7800.0,20.8542,20.9106,20.8542,20.9012,7800.0
2005-12-02 11:30:00,22.23,22.23,22.22,22.22,3600.0,20.9012,20.9012,20.8918,20.8918,3600.0
2005-12-02 11:35:00,22.21,22.21,22.18,22.18,3400.0,20.8824,20.8824,20.8542,20.8542,3400.0
2005-12-02 11:40:00,22.18,22.18,22.17,22.17,3200.0,20.8542,20.8542,20.8448,20.8448,3200.0
2005-12-02 11:45:00,22.18,22.18,22.18,22.18,200.0,20.8542,20.8542,20.8542,20.8542,200.0
2005-12-02 11:50:00,22.18,22.2,22.18,22.2,7200.0,20.8542,20.873,20.8542,20.873,7200.0
2005-12-02 11:55:00,22.19,22.19,22.18,22.19,1000.0,20.8636,20.8636,20.8542,20.8636,1000.0
2005-12-02 12:00:00,22.18,22.2,22.17,22.2,6200.0,20.8542,20.873,20.8448,20.873,6200.0
2005-12-02 12:05:00,22.2,22.27,22.2,22.25,8400.0,20.873,20.9388,20.873,20.92,8400.0
2005-12-02 12:10:00,22.25,22.25,22.2,22.2,3800.0,20.92,20.92,20.873,20.873,3800.0
2005-12-02 12:15:00,22.21,22.21,22.19,22.2,5200.0,20.8824,20.8824,20.8636,20.873,5200.0
2005-12-02 12:20:00,22.2,22.21,22.16,22.18,9000.0,20.873,20.8824,20.8354,20.8542,9000.0
2005-12-02 12:25:00,22.18,22.18,22.18,22.18,200.0,20.8542,20.8542,20.8542,20.8542,200.0
2005-12-02 12:30:00,22.18,22.18,22.11,22.12,7600.0,20.8542,20.8542,20.7884,20.7978,7600.0
2005-12-02 12:35:00,22.11,22.14,22.09,22.14,9200.0,20.7884,20.8166,20.7696,20.8166,9200.0
2005-12-02 12:40:00,22.15,22.15,22.09,22.1,3800.0,20.826,20.826,20.7696,20.779,3800.0
2005-12-02 12:45:00,22.11,22.11,22.06,22.06,5400.0,20.7884,20.7884,20.7413,20.7413,5400.0
2005-12-02 12:50:00,22.07,22.09,22.06,22.06,5200.0,20.7508,20.7696,20.7413,20.7413,5200.0
2005-12-02 12:55:00,22.06,22.06,22.03,22.04,3800.0,20.7413,20.7413,20.7131,20.7225,3800.0
2005-12-02 13:00:00,22.05,22.06,22.04,22.05,6000.0,20.7319,20.7413,20.7225,20.7319,6000.0
2005-12-02 13:05:00,22.06,22.07,22.06,22.07,1200.0,20.7413,20.7508,20.7413,20.7508,1200.0
2005-12-02 13:10:00,22.07,22.1,22.07,22.1,5400.0,20.7508,20.779,20.7508,20.779,5400.0
2005-12-02 13:15:00,22.1,22.1,22.07,22.07,3200.0,20.779,20.779,20.7508,20.7508,3200.0
2005-12-02 13:20:00,22.07,22.09,22.04,22.06,6200.0,20.7508,20.7696,20.7225,20.7413,6200.0
2005-12-02 13:25:00,22.06,22.1,22.05,22.05,6200.0,20.7413,20.779,20.7319,20.7319,6200.0
2005-12-02 13:30:00,22.08,22.1,22.07,22.07,2800.0,20.7602,20.779,20.7508,20.7508,2800.0
2005-12-02 13:35:00,22.06,22.07,22.05,22.06,8400.0,20.7413,20.7508,20.7319,20.7413,8400.0
2005-12-02 13:40:00,22.05,22.1,22.05,22.1,6800.0,20.7319,20.779,20.7319,20.779,6800.0
2005-12-02 13:45:00,22.1,22.11,22.08,22.08,4600.0,20.779,20.7884,20.7602,20.7602,4600.0
2005-12-02 13:50:00,22.09,22.1,22.07,22.07,10600.0,20.7696,20.779,20.7508,20.7508,10600.0
2005-12-02 13:55:00,22.05,22.06,22.02,22.06,7400.0,20.7319,20.7413,20.7037,20.7413,7400.0
2005-12-02 14:00:00,22.08,22.08,22.06,22.06,5800.0,20.7602,20.7602,20.7413,20.7413,5800.0
2005-12-02 14:05:00,22.07,22.07,22.06,22.06,1400.0,20.7508,20.7508,20.7413,20.7413,1400.0
2005-12-02 14:10:00,22.06,22.11,22.05,22.11,7200.0,20.7413,20.7884,20.7319,20.7884,7200.0
2005-12-02 14:15:00,22.11,22.15,22.1,22.14,11200.0,20.7884,20.826,20.779,20.8166,11200.0
2005-12-02 14:20:00,22.11,22.12,22.1,22.11,13800.0,20.7884,20.7978,20.779,20.7884,13800.0
2005-12-02 14:25:00,22.11,22.16,22.11,22.16,6000.0,20.7884,20.8354,20.7884,20.8354,6000.0
2005-12-02 14:30:00,22.16,22.18,22.16,22.18,14600.0,20.8354,20.8542,20.8354,20.8542,14600.0
2005-12-02 14:35:00,22.18,22.19,22.16,22.16,11000.0,20.8542,20.8636,20.8354,20.8354,11000.0
2005-12-02 14:40:00,22.16,22.16,22.14,22.14,8200.0,20.8354,20.8354,20.8166,20.8166,8200.0
2005-12-02 14:45:00,22.15,22.15,22.13,22.14,4200.0,20.826,20.826,20.8072,20.8166,4200.0
2005-12-02 14:50:00,22.13,22.15,22.1,22.1,15800.0,20.8072,20.826,20.779,20.779,15800.0
2005-12-02 14:55:00,22.11,22.11,22.09,22.1,2200.0,20.7884,20.7884,20.7696,20.779,2200.0
2005-12-02 15:00:00,22.1,22.12,22.05,22.08,17200.0,20.779,20.7978,20.7319,20.7602,17200.0
2005-12-02 15:05:00,22.08,22.11,22.08,22.1,4800.0,20.7602,20.7884,20.7602,20.779,4800.0
2005-12-02 15:10:00,22.11,22.11,22.1,22.11,5400.0,20.7884,20.7884,20.779,20.7884,5400.0
2005-12-02 15:15:00,22.11,22.14,22.1,22.14,10000.0,20.7884,20.8166,20.779,20.8166,10000.0
2005-12-02 15:20:00,22.14,22.18,22.14,22.18,13400.0,20.8166,20.8542,20.8166,20.8542,13400.0
2005-12-02 15:25:00,22.2,22.23,22.2,22.23,9400.0,20.873,20.9012,20.873,20.9012,9400.0
2005-12-02 15:30:00,22.23,22.24,22.22,22.23,6200.0,20.9012,20.9106,20.8918,20.9012,6200.0
2005-12-02 15:35:00,22.22,22.22,22.21,22.21,5400.0,20.8918,20.8918,20.8824,20.8824,5400.0
2005-12-02 15:40:00,22.21,22.22,22.21,22.21,3400.0,20.8824,20.8918,20.8824,20.8824,3400.0
2005-12-02 15:45:00,22.22,22.24,22.21,22.22,17200.0,20.8918,20.9106,20.8824,20.8918,17200.0
2005-12-02 15:50:00,22.23,22.23,22.22,22.22,10200.0,20.9012,20.9012,20.8918,20.8918,10200.0
2005-12-02 15:55:00,22.22,22.22,22.21,22.22,14200.0,20.8918,20.8918,20.8824,20.8918,14200.0
2005-12-05 09:30:00,22.35,22.35,22.25,22.3,24600.0,21.014,21.014,20.92,20.967,24600.0
2005-12-05 09:35:00,22.31,22.35,22.28,22.32,12200.0,20.9764,21.014,20.9482,20.9858,12200.0
2005-12-05 09:40:00,22.32,22.33,22.29,22.33,7600.0,20.9858,20.9952,20.9576,20.9952,7600.0
2005-12-05 09:45:00,22.33,22.36,22.33,22.33,12400.0,20.9952,21.0234,20.9952,20.9952,12400.0
2005-12-05 09:50:00,22.34,22.37,22.28,22.37,25600.0,21.0046,21.0328,20.9482,21.0328,25600.0
2005-12-05 09:55:00,22.37,22.5,22.36,22.43,77000.0,21.0328,21.155,21.0234,21.0892,77000.0
2005-12-05 10:00:00,22.41,22.48,22.41,22.46,28000.0,21.0704,21.1362,21.0704,21.1174,28000.0
2005-12-05 10:05:00,22.46,22.52,22.45,22.5,27000.0,21.1174,21.1739,21.108,21.155,27000.0
2005-12-05 10:10:00,22.48,22.49,22.42,22.45,19200.0,21.1362,21.1456,21.0798,21.108,19200.0
2005-12-05 10:15:00,22.45,22.45,22.38,22.39,14800.0,21.108,21.108,21.0422,21.0516,14800.0
2005-12-05 10:20:00,22.39,22.49,22.36,22.43,55200.0,21.0516,21.1456,21.0234,21.0892,55200.0
2005-12-05 10:25:00,22.43,22.43,22.35,22.38,18000.0,21.0892,21.0892,21.014,21.0422,18000.0
2005-12-05 10:30:00,22.38,22.42,22.33,22.4,17800.0,21.0422,21.0798,20.9952,21.061,17800.0
2005-12-05 10:35:00,22.39,22.4,22.24,22.29,31800.0,21.0516,21.061,20.9106,20.9576,31800.0
2005-12-05 10:40:00,22.25,22.3,22.15,22.16,36200.0,20.92,20.967,20.826,20.8354,36200.0
2005-12-05 10:45:00,22.13,22.14,22.1,22.13,11000.0,20.8072,20.8166,20.779,20.8072,11000.0
2005-12-05 10:50:00,22.11,22.12,22.07,22.1,8400.0,20.7884,20.7978,20.7508,20.779,8400.0
2005-12-05 10:55:00,22.11,22.11,21.98,22.04,24000.0,20.7884,20.7884,20.6661,20.7225,24000.0
2005-12-05 11:00:00,22.0,22.04,22.0,22.04,12600.0,20.6849,20.7225,20.6849,20.7225,12600.0
2005-12-05 11:05:00,22.04,22.06,22.04,22.05,8000.0,20.7225,20.7413,20.7225,20.7319,8000.0
2005-12-05 11:10:00,22.05,22.08,22.05,22.08,15400.0,20.7319,20.7602,20.7319,20.7602,15400.0
2005-12-05 11:15:00,22.11,22.11,22.05,22.1,17000.0,20.7884,20.7884,20.7319,20.779,17000.0
2005-12-05 11:20:00,22.1,22.21,22.1,22.21,31200.0,20.779,20.8824,20.779,20.8824,31200.0
2005-12-05 11:25:00,22.21,22.24,22.2,22.24,16600.0,20.8824,20.9106,20.873,20.9106,16600.0
2005-12-05 11:30:00,22.24,22.27,22.24,22.25,12800.0,20.9106,20.9388,20.9106,20.92,12800.0
2005-12-05 11:35:00,22.25,22.32,22.24,22.31,21000.0,20.92,20.9858,20.9106,20.9764,21000.0
2005-12-05 11:40:00,22.32,22.32,22.27,22.32,10800.0,20.9858,20.9858,20.9388,20.9858,10800.0
2005-12-05 11:45:00,22.32,22.32,22.27,22.28,2600.0,20.9858,20.9858,20.9388,20.9482,2600.0
2005-12-05 11:50:00,22.29,22.31,22.29,22.31,3800.0,20.9576,20.9764,20.9576,20.9764,3800.0
2005-12-05 11:55:00,22.31,22.31,22.22,22.23,11200.0,20.9764,20.9764,20.8918,20.9012,11200.0
2005-12-05 12:00:00,22.23,22.25,22.23,22.24,3400.0,20.9012,20.92,20.9012,20.9106,3400.0
2005-12-05 12:05:00,22.25,22.25,22.21,22.23,3400.0,20.92,20.92,20.8824,20.9012,3400.0
2005-12-05 12:10:00,22.22,22.22,22.18,22.18,4000.0,20.8918,20.8918,20.8542,20.8542,4000.0
2005-12-05 12:15:00,22.18,22.21,22.18,22.2,15600.0,20.8542,20.8824,20.8542,20.873,15600.0
2005-12-05 12:20:00,22.2,22.24,22.2,22.23,10000.0,20.873,20.9106,20.873,20.9012,10000.0
2005-12-05 12:25:00,22.23,22.23,22.21,22.21,8000.0,20.9012,20.9012,20.8824,20.8824,8000.0
2005-12-05 12:30:00,22.22,22.25,22.22,22.25,3800.0,20.8918,20.92,20.8918,20.92,3800.0
2005-12-05 12:35:00,22.25,22.26,22.25,22.25,4800.0,20.92,20.9294,20.92,20.92,4800.0
2005-12-05 12:40:00,22.26,22.26,22.25,22.25,4200.0,20.9294,20.9294,20.92,20.92,4200.0
2005-12-05 12:45:00,22.26,22.26,22.25,22.25,600.0,20.9294,20.9294,20.92,20.92,600.0
2005-12-05 12:50:00,22.25,22.26,22.21,22.23,5200.0,20.92,20.9294,20.8824,20.9012,5200.0
2005-12-05 12:55:00,22.24,22.25,22.24,22.25,800.0,20.9106,20.92,20.9106,20.92,800.0
2005-12-05 13:00:00,22.25,22.25,22.24,22.24,6800.0,20.92,20.92,20.9106,20.9106,6800.0
2005-12-05 13:05:00,22.24,22.24,22.22,22.22,2600.0,20.9106,20.9106,20.8918,20.8918,2600.0
2005-12-05 13:10:00,22.23,22.23,22.23,22.23,200.0,20.9012,20.9012,20.9012,20.9012,200.0
2005-12-05 13:15:00,22.23,22.26,22.23,22.25,10800.0,20.9012,20.9294,20.9012,20.92,10800.0
2005-12-05 13:20:00,22.26,22.27,22.25,22.26,5400.0,20.9294,20.9388,20.92,20.9294,5400.0
2005-12-05 13:25:00,22.26,22.27,22.25,22.26,8800.0,20.9294,20.9388,20.92,20.9294,8800.0
2005-12-05 13:30:00,22.26,22.26,22.21,22.23,9200.0,20.9294,20.9294,20.8824,20.9012,9200.0
2005-12-05 13:35:00,22.22,22.25,22.22,22.25,7000.0,20.8918,20.92,20.8918,20.92,7000.0
2005-12-05 13:40:00,22.25,22.26,22.24,22.26,9400.0,20.92,20.9294,20.9106,20.9294,9400.0
2005-12-05 13:45:00,22.26,22.27,22.25,22.26,17000.0,20.9294,20.9388,20.92,20.9294,17000.0
2005-12-05 13:50:00,22.26,22.26,22.23,22.24,20200.0,20.9294,20.9294,20.9012,20.9106,20200.0
2005-12-05 13:55:00,22.24,22.25,22.24,22.25,9000.0,20.9106,20.92,20.9106,20.92,9000.0
2005-12-05 14:00:00,22.25,22.26,22.22,22.25,17400.0,20.92,20.9294,20.8918,20.92,17400.0
2005-12-05 14:05:00,22.24,22.24,22.23,22.24,7200.0,20.9106,20.9106,20.9012,20.9106,7200.0
2005-12-05 14:10:00,22.24,22.24,22.21,22.22,7400.0,20.9106,20.9106,20.8824,20.8918,7400.0
2005-12-05 14:15:00,22.22,22.23,22.19,22.23,8600.0,20.8918,20.9012,20.8636,20.9012,8600.0
2005-12-05 14:20:00,22.23,22.23,22.21,22.21,5800.0,20.9012,20.9012,20.8824,20.8824,5800.0
2005-12-05 14:25:00,22.21,22.25,22.21,22.24,9400.0,20.8824,20.92,20.8824,20.9106,9400.0
2005-12-05 14:30:00,22.23,22.24,22.21,22.24,8400.0,20.9012,20.9106,20.8824,20.9106,8400.0
2005-12-05 14:35:00,22.24,22.25,22.21,22.23,11000.0,20.9106,20.92,20.8824,20.9012,11000.0
2005-12-05 14:40:00,22.23,22.26,22.23,22.25,8400.0,20.9012,20.9294,20.9012,20.92,8400.0
2005-12-05 14:45:00,22.25,22.26,22.25,22.25,7800.0,20.92,20.9294,20.92,20.92,7800.0
2005-12-05 14:50:00,22.25,22.25,22.24,22.24,5800.0,20.92,20.92,20.9106,20.9106,5800.0
2005-12-05 14:55:00,22.24,22.24,22.22,22.23,9400.0,20.9106,20.9106,20.8918,20.9012,9400.0
2005-12-05 15:00:00,22.24,22.26,22.24,22.24,6400.0,20.9106,20.9294,20.9106,20.9106,6400.0
2005-12-05 15:05:00,22.25,22.25,22.23,22.24,14800.0,20.92,20.92,20.9012,20.9106,14800.0
2005-12-05 15:10:00,22.24,22.26,22.22,22.24,19000.0,20.9106,20.9294,20.8918,20.9106,19000.0
2005-12-05 15:15:00,22.25,22.25,22.24,22.24,2800.0,20.92,20.92,20.9106,20.9106,2800.0
2005-12-05 15:20:00,22.25,22.25,22.25,22.25,8600.0,20.92,20.92,20.92,20.92,8600.0
2005-12-05 15:25:00,22.25,22.25,22.18,22.2,12400.0,20.92,20.92,20.8542,20.873,12400.0
2005-12-05 15:30:00,22.21,22.26,22.21,22.26,9200.0,20.8824,20.9294,20.8824,20.9294,9200.0
2005-12-05 15:35:00,22.25,22.27,22.24,22.25,7600.0,20.92,20.9388,20.9106,20.92,7600.0
2005-12-05 15:40:00,22.25,22.25,22.23,22.25,15800.0,20.92,20.92,20.9012,20.92,15800.0
2005-12-05 15:45:00,22.24,22.25,22.23,22.24,11000.0,20.9106,20.92,20.9012,20.9106,11000.0
2005-12-05 15:50:00,22.24,22.24,22.22,22.22,12800.0,20.9106,20.9106,20.8918,20.8918,12800.0
2005-12-05 15:55:00,22.23,22.26,22.23,22.23,12000.0,20.9012,20.9294,20.9012,20.9012,12000.0
2005-12-06 09:30:00,22.35,22.35,22.27,22.27,10800.0,21.014,21.014,20.9388,20.9388,10800.0
2005-12-06 09:35:00,22.28,22.38,22.28,22.3,5800.0,20.9482,21.0422,20.9482,20.967,5800.0
2005-12-06 09:40:00,22.32,22.32,22.22,22.3,12200.0,20.9858,20.9858,20.8918,20.967,12200.0
2005-12-06 09:45:00,22.27,22.3,22.27,22.3,3000.0,20.9388,20.967,20.9388,20.967,3000.0
2005-12-06 09:50:00,22.3,22.33,22.29,22.33,4400.0,20.967,20.9952,20.9576,20.9952,4400.0
2005-12-06 09:55:00,22.31,22.31,22.28,22.28,5400.0,20.9764,20.9764,20.9482,20.9482,5400.0
2005-12-06 10:00:00,22.28,22.29,22.26,22.27,4600.0,20.9482,20.9576,20.9294,20.9388,4600.0
2005-12-06 10:05:00,22.27,22.31,22.27,22.3,9600.0,20.9388,20.9764,20.9388,20.967,9600.0
2005-12-06 10:10:00,22.28,22.29,22.28,22.29,9600.0,20.9482,20.9576,20.9482,20.9576,9600.0
2005-12-06 10:15:00,22.3,22.36,22.3,22.36,4000.0,20.967,21.0234,20.967,21.0234,4000.0
2005-12-06 10:20:00,22.38,22.43,22.38,22.43,12000.0,21.0422,21.0892,21.0422,21.0892,12000.0
2005-12-06 10:25:00,22.43,22.5,22.43,22.5,13400.0,21.0892,21.155,21.0892,21.155,13400.0
2005-12-06 10:30:00,22.5,22.55,22.49,22.5,35400.0,21.155,21.2021,21.1456,21.155,35400.0
2005-12-06 10:35:00,22.5,22.52,22.48,22.52,10600.0,21.155,21.1739,21.1362,21.1739,10600.0
2005-12-06 10:40:00,22.52,22.54,22.52,22.52,20400.0,21.1739,21.1927,21.1739,21.1739,20400.0
2005-12-06 10:45:00,22.52,22.56,22.52,22.56,13600.0,21.1739,21.2115,21.1739,21.2115,13600.0
2005-12-06 10:50:00,22.56,22.56,22.55,22.55,11800.0,21.2115,21.2115,21.2021,21.2021,11800.0
2005-12-06 10:55:00,22.56,22.6,22.55,22.57,26000.0,21.2115,21.2491,21.2021,21.2209,26000.0
2005-12-06 11:00:00,22.59,22.61,22.58,22.61,11200.0,21.2397,21.2585,21.2303,21.2585,11200.0
2005-12-06 11:05:00,22.6,22.61,22.56,22.56,11200.0,21.2491,21.2585,21.2115,21.2115,11200.0
2005-12-06 11:10:00,22.57,22.57,22.52,22.52,7400.0,21.2209,21.2209,21.1739,21.1739,7400.0
2005-12-06 11:15:00,22.5,22.54,22.5,22.54,19200.0,21.155,21.1927,21.155,21.1927,19200.0
2005-12-06 11:20:00,22.54,22.56,22.5,22.55,15400.0,21.1927,21.2115,21.155,21.2021,15400.0
2005-12-06 11:25:00,22.55,22.57,22.54,22.54,12800.0,21.2021,21.2209,21.1927,21.1927,12800.0
2005-12-06 11:30:00,22.54,22.59,22.54,22.59,7600.0,21.1927,21.2397,21.1927,21.2397,7600.0
2005-12-06 11:35:00,22.59,22.59,22.56,22.57,5200.0,21.2397,21.2397,21.2115,21.2209,5200.0
2005-12-06 11:40:00,22.57,22.57,22.56,22.57,6200.0,21.2209,21.2209,21.2115,21.2209,6200.0
2005-12-06 11:45:00,22.56,22.57,22.56,22.56,4000.0,21.2115,21.2209,21.2115,21.2115,4000.0
2005-12-06 11:50:00,22.56,22.59,22.56,22.58,10000.0,21.2115,21.2397,21.2115,21.2303,10000.0
2005-12-06 11:55:00,22.58,22.58,22.56,22.57,12200.0,21.2303,21.2303,21.2115,21.2209,12200.0
2005-12-06 12:00:00,22.57,22.59,22.57,22.58,7800.0,21.2209,21.2397,21.2209,21.2303,7800.0
2005-12-06 12:05:00,22.58,22.58,22.56,22.58,4400.0,21.2303,21.2303,21.2115,21.2303,4400.0
2005-12-06 12:10:00,22.58,22.59,22.58,22.59,4800.0,21.2303,21.2397,21.2303,21.2397,4800.0
2005-12-06 12:15:00,22.59,22.61,22.59,22.61,3400.0,21.2397,21.2585,21.2397,21.2585,3400.0
2005-12-06 12:20:00,22.61,22.62,22.61,22.61,4400.0,21.2585,21.2679,21.2585,21.2585,4400.0
2005-12-06 12:25:00,22.61,22.61,22.6,22.6,7600.0,21.2585,21.2585,21.2491,21.2491,7600.0
2005-12-06 12:30:00,22.61,22.66,22.61,22.66,9000.0,21.2585,21.3055,21.2585,21.3055,9000.0
2005-12-06 12:35:00,22.65,22.65,22.61,22.61,21400.0,21.2961,21.2961,21.2585,21.2585,21400.0
2005-12-06 12:40:00,22.61,22.61,22.59,22.59,7400.0,21.2585,21.2585,21.2397,21.2397,7400.0
2005-12-06 12:45:00,22.59,22.61,22.59,22.61,14200.0,21.2397,21.2585,21.2397,21.2585,14200.0
2005-12-06 12:50:00,22.61,22.62,22.61,22.62,7000.0,21.2585,21.2679,21.2585,21.2679,7000.0
2005-12-06 12:55:00,22.62,22.63,22.61,22.63,13800.0,21.2679,21.2773,21.2585,21.2773,13800.0
2005-12-06 13:00:00,22.63,22.67,22.63,22.67,11400.0,21.2773,21.3149,21.2773,21.3149,11400.0
2005-12-06 13:05:00,22.67,22.69,22.66,22.66,19000.0,21.3149,21.3337,21.3055,21.3055,19000.0
2005-12-06 13:10:00,22.67,22.7,22.67,22.68,6600.0,21.3149,21.3431,21.3149,21.3243,6600.0
2005-12-06 13:15:00,22.68,22.68,22.66,22.66,9600.0,21.3243,21.3243,21.3055,21.3055,9600.0
2005-12-06 13:20:00,22.66,22.66,22.62,22.62,24800.0,21.3055,21.3055,21.2679,21.2679,24800.0
2005-12-06 13:25:00,22.62,22.65,22.6,22.65,20000.0,21.2679,21.2961,21.2491,21.2961,20000.0
2005-12-06 13:30:00,22.65,22.66,22.63,22.64,5000.0,21.2961,21.3055,21.2773,21.2867,5000.0
2005-12-06 13:35:00,22.63,22.63,22.63,22.63,1400.0,21.2773,21.2773,21.2773,21.2773,1400.0
2005-12-06 13:40:00,22.63,22.64,22.62,22.63,10800.0,21.2773,21.2867,21.2679,21.2773,10800.0
2005-12-06 13:45:00,22.63,22.65,22.59,22.63,18600.0,21.2773,21.2961,21.2397,21.2773,18600.0
2005-12-06 13:50:00,22.64,22.64,22.61,22.62,4000.0,21.2867,21.2867,21.2585,21.2679,4000.0
2005-12-06 13:55:00,22.62,22.63,22.62,22.62,6200.0,21.2679,21.2773,21.2679,21.2679,6200.0
2005-12-06 14:00:00,22.62,22.63,22.61,22.61,23800.0,21.2679,21.2773,21.2585,21.2585,23800.0
2005-12-06 14:05:00,22.61,22.64,22.61,22.63,20200.0,21.2585,21.2867,21.2585,21.2773,20200.0
2005-12-06 14:10:00,22.64,22.65,22.63,22.64,6200.0,21.2867,21.2961,21.2773,21.2867,6200.0
2005-12-06 14:15:00,22.64,22.64,22.63,22.63,4600.0,21.2867,21.2867,21.2773,21.2773,4600.0
2005-12-06 14:20:00,22.62,22.62,22.61,22.61,3600.0,21.2679,21.2679,21.2585,21.2585,3600.0
2005-12-06 14:25:00,22.62,22.68,22.62,22.65,8600.0,21.2679,21.3243,21.2679,21.2961,8600.0
2005-12-06 14:30:00,22.65,22.67,22.65,22.66,5600.0,21.2961,21.3149,21.2961,21.3055,5600.0
2005-12-06 14:35:00,22.65,22.66,22.63,22.64,17200.0,21.2961,21.3055,21.2773,21.2867,17200.0
2005-12-06 14:40:00,22.64,22.64,22.62,22.63,3800.0,21.2867,21.2867,21.2679,21.2773,3800.0
2005-12-06 14:45:00,22.64,22.64,22.63,22.63,13200.0,21.2867,21.2867,21.2773,21.2773,13200.0
2005-12-06 14:50:00,22.63,22.69,22.63,22.68,16800.0,21.2773,21.3337,21.2773,21.3243,16800.0
2005-12-06 14:55:00,22.68,22.68,22.63,22.67,17600.0,21.3243,21.3243,21.2773,21.3149,17600.0
2005-12-06 15:00:00,22.67,22.68,22.64,22.65,9800.0,21.3149,21.3243,21.2867,21.2961,9800.0
2005-12-06 15:05:00,22.64,22.64,22.58,22.6,18800.0,21.2867,21.2867,21.2303,21.2491,18800.0
2005-12-06 15:10:00,22.6,22.6,22.5,22.54,30800.0,21.2491,21.2491,21.155,21.1927,30800.0
2005-12-06 15:15:00,22.55,22.57,22.53,22.57,13800.0,21.2021,21.2209,21.1833,21.2209,13800.0
2005-12-06 15:20:00,22.56,22.57,22.55,22.57,10200.0,21.2115,21.2209,21.2021,21.2209,10200.0
2005-12-06 15:25:00,22.57,22.59,22.57,22.57,16800.0,21.2209,21.2397,21.2209,21.2209,16800.0
2005-12-06 15:30:00,22.57,22.66,22.56,22.66,16800.0,21.2209,21.3055,21.2115,21.3055,16800.0
2005-12-06 15:35:00,22.66,22.66,22.55,22.55,18200.0,21.3055,21.3055,21.2021,21.2021,18200.0
2005-12-06 15:40:00,22.55,22.6,22.53,22.58,23800.0,21.2021,21.2491,21.1833,21.2303,23800.0
2005-12-06 15:45:00,22.58,22.61,22.58,22.61,38200.0,21.2303,21.2585,21.2303,21.2585,38200.0
2005-12-06 15:50:00,22.61,22.64,22.61,22.63,56800.0,21.2585,21.2867,21.2585,21.2773,56800.0
2005-12-06 15:55:00,22.63,22.63,22.63,22.63,59200.0,21.2773,21.2773,21.2773,21.2773,59200.0
2005-12-07 09:30:00,22.67,22.67,22.6,22.6,7000.0,21.3149,21.3149,21.2491,21.2491,7000.0
2005-12-07 09:35:00,22.59,22.72,22.59,22.72,5000.0,21.2397,21.3619,21.2397,21.3619,5000.0
2005-12-07 09:40:00,22.72,22.72,22.39,22.4,20400.0,21.3619,21.3619,21.0516,21.061,20400.0
2005-12-07 09:45:00,22.41,22.47,22.4,22.41,11200.0,21.0704,21.1268,21.061,21.0704,11200.0
2005-12-07 09:50:00,22.42,22.43,22.35,22.35,12200.0,21.0798,21.0892,21.014,21.014,12200.0
2005-12-07 09:55:00,22.36,22.38,22.34,22.35,9800.0,21.0234,21.0422,21.0046,21.014,9800.0
2005-12-07 10:00:00,22.34,22.45,22.28,22.45,11600.0,21.0046,21.108,20.9482,21.108,11600.0
2005-12-07 10:05:00,22.43,22.45,22.43,22.44,9600.0,21.0892,21.108,21.0892,21.0986,9600.0
2005-12-07 10:10:00,22.44,22.45,22.43,22.44,3800.0,21.0986,21.108,21.0892,21.0986,3800.0
2005-12-07 10:15:00,22.45,22.48,22.44,22.48,22000.0,21.108,21.1362,21.0986,21.1362,22000.0
2005-12-07 10:20:00,22.5,22.5,22.49,22.49,3400.0,21.155,21.155,21.1456,21.1456,3400.0
2005-12-07 10:25:00,22.49,22.59,22.49,22.59,14600.0,21.1456,21.2397,21.1456,21.2397,14600.0
2005-12-07 10:30:00,22.59,22.61,22.57,22.57,7600.0,21.2397,21.2585,21.2209,21.2209,7600.0
2005-12-07 10:35:00,22.59,22.61,22.59,22.6,3800.0,21.2397,21.2585,21.2397,21.2491,3800.0
2005-12-07 10:40:00,22.6,22.61,22.59,22.59,4600.0,21.2491,21.2585,21.2397,21.2397,4600.0
2005-12-07 10:45:00,22.58,22.61,22.58,22.6,8400.0,21.2303,21.2585,21.2303,21.2491,8400.0
2005-12-07 10:50:00,22.6,22.6,22.58,22.58,2600.0,21.2491,21.2491,21.2303,21.2303,2600.0
2005-12-07 10:55:00,22.58,22.58,22.49,22.49,8200.0,21.2303,21.2303,21.1456,21.1456,8200.0
2005-12-07 11:00:00,22.47,22.53,22.47,22.5,4400.0,21.1268,21.1833,21.1268,21.155,4400.0
2005-12-07 11:05:00,22.5,22.5,22.47,22.48,7000.0,21.155,21.155,21.1268,21.1362,7000.0
2005-12-07 11:10:00,22.48,22.48,22.48,22.48,400.0,21.1362,21.1362,21.1362,21.1362,400.0
2005-12-07 11:15:00,22.48,22.5,22.48,22.5,6000.0,21.1362,21.155,21.1362,21.155,6000.0
2005-12-07 11:20:00,22.5,22.5,22.49,22.5,4600.0,21.155,21.155,21.1456,21.155,4600.0
2005-12-07 11:25:00,22.5,22.5,22.5,22.5,1600.0,21.155,21.155,21.155,21.155,1600.0
2005-12-07 11:30:00,22.49,22.49,22.46,22.46,7800.0,21.1456,21.1456,21.1174,21.1174,7800.0
2005-12-07 11:35:00,22.46,22.48,22.46,22.48,1600.0,21.1174,21.1362,21.1174,21.1362,1600.0
2005-12-07 11:40:00,22.48,22.48,22.46,22.46,1400.0,21.1362,21.1362,21.1174,21.1174,1400.0
2005-12-07 11:45:00,22.44,22.46,22.41,22.46,18000.0,21.0986,21.1174,21.0704,21.1174,18000.0
2005-12-07 11:50:00,22.44,22.45,22.44,22.45,1000.0,21.0986,21.108,21.0986,21.108,1000.0
2005-12-07 11:55:00,22.45,22.45,22.41,22.41,5400.0,21.108,21.108,21.0704,21.0704,5400.0
2005-12-07 12:00:00,22.4,22.41,22.39,22.41,4000.0,21.061,21.0704,21.0516,21.0704,4000.0
2005-12-07 12:05:00,22.41,22.43,22.41,22.42,22000.0,21.0704,21.0892,21.0704,21.0798,22000.0
2005-12-07 12:10:00,22.43,22.43,22.4,22.43,13600.0,21.0892,21.0892,21.061,21.0892,13600.0
2005-12-07 12:15:00,22.42,22.43,22.41,22.43,13400.0,21.0798,21.0892,21.0704,21.0892,13400.0
2005-12-07 12:20:00,22.42,22.42,22.4,22.42,6200.0,21.0798,21.0798,21.061,21.0798,6200.0
2005-12-07 12:25:00,22.41,22.43,22.38,22.39,14200.0,21.0704,21.0892,21.0422,21.0516,14200.0
2005-12-07 12:30:00,22.38,22.43,22.36,22.36,13800.0,21.0422,21.0892,21.0234,21.0234,13800.0
2005-12-07 12:35:00,22.36,22.36,22.35,22.35,2800.0,21.0234,21.0234,21.014,21.014,2800.0
2005-12-07 12:40:00,22.35,22.35,22.33,22.33,2200.0,21.014,21.014,20.9952,20.9952,2200.0
2005-12-07 12:45:00,22.33,22.33,22.25,22.25,5600.0,20.9952,20.9952,20.92,20.92,5600.0
2005-12-07 12:50:00,22.25,22.3,22.25,22.3,9200.0,20.92,20.967,20.92,20.967,9200.0
2005-12-07 12:55:00,22.28,22.29,22.22,22.22,10800.0,20.9482,20.9576,20.8918,20.8918,10800.0
2005-12-07 13:00:00,22.22,22.23,22.22,22.22,2600.0,20.8918,20.9012,20.8918,20.8918,2600.0
2005-12-07 13:05:00,22.22,22.23,22.16,22.2,8200.0,20.8918,20.9012,20.8354,20.873,8200.0
2005-12-07 13:10:00,22.18,22.2,22.18,22.18,2200.0,20.8542,20.873,20.8542,20.8542,2200.0
2005-12-07 13:15:00,22.18,22.18,22.15,22.15,4200.0,20.8542,20.8542,20.826,20.826,4200.0
2005-12-07 13:20:00,22.17,22.35,22.15,22.35,9800.0,20.8448,21.014,20.826,21.014,9800.0
2005-12-07 13:25:00,22.17,22.18,22.11,22.11,4800.0,20.8448,20.8542,20.7884,20.7884,4800.0
2005-12-07 13:30:00,22.11,22.11,22.1,22.1,2800.0,20.7884,20.7884,20.779,20.779,2800.0
2005-12-07 13:35:00,22.11,22.11,22.1,22.1,5800.0,20.7884,20.7884,20.779,20.779,5800.0
2005-12-07 13:40:00,22.09,22.1,22.09,22.09,2400.0,20.7696,20.779,20.7696,20.7696,2400.0
2005-12-07 13:45:00,22.08,22.13,22.08,22.09,4400.0,20.7602,20.8072,20.7602,20.7696,4400.0
2005-12-07 13:50:00,22.09,22.11,22.05,22.11,8200.0,20.7696,20.7884,20.7319,20.7884,8200.0
2005-12-07 13:55:00,22.11,22.13,22.11,22.13,2400.0,20.7884,20.8072,20.7884,20.8072,2400.0
2005-12-07 14:00:00,22.13,22.13,22.11,22.12,7600.0,20.8072,20.8072,20.7884,20.7978,7600.0
2005-12-07 14:05:00,22.12,22.18,22.11,22.16,7400.0,20.7978,20.8542,20.7884,20.8354,7400.0
2005-12-07 14:10:00,22.17,22.22,22.17,22.17,11800.0,20.8448,20.8918,20.8448,20.8448,11800.0
2005-12-07 14:15:00,22.15,22.15,22.13,22.13,3400.0,20.826,20.826,20.8072,20.8072,3400.0
2005-12-07 14:20:00,22.13,22.13,22.11,22.12,2400.0,20.8072,20.8072,20.7884,20.7978,2400.0
2005-12-07 14:25:00,22.11,22.11,22.1,22.1,2800.0,20.7884,20.7884,20.779,20.779,2800.0
2005-12-07 14:30:00,22.1,22.11,22.07,22.11,11200.0,20.779,20.7884,20.7508,20.7884,11200.0
2005-12-07 14:35:00,22.11,22.11,22.1,22.11,14800.0,20.7884,20.7884,20.779,20.7884,14800.0
2005-12-07 14:40:00,22.11,22.15,22.11,22.15,7800.0,20.7884,20.826,20.7884,20.826,7800.0
2005-12-07 14:45:00,22.15,22.17,22.15,22.17,5800.0,20.826,20.8448,20.826,20.8448,5800.0
2005-12-07 14:50:00,22.15,22.16,22.14,22.14,10400.0,20.826,20.8354,20.8166,20.8166,10400.0
2005-12-07 14:55:00,22.14,22.17,22.13,22.15,4600.0,20.8166,20.8448,20.8072,20.826,4600.0
2005-12-07 15:00:00,22.15,22.15,22.11,22.14,7800.0,20.826,20.826,20.7884,20.8166,7800.0
2005-12-07 15:05:00,22.14,22.19,22.14,22.19,11400.0,20.8166,20.8636,20.8166,20.8636,11400.0
2005-12-07 15:10:00,22.19,22.19,22.16,22.19,9600.0,20.8636,20.8636,20.8354,20.8636,9600.0
2005-12-07 15:15:00,22.19,22.2,22.18,22.19,11400.0,20.8636,20.873,20.8542,20.8636,11400.0
2005-12-07 15:20:00,22.19,22.22,22.18,22.22,9600.0,20.8636,20.8918,20.8542,20.8918,9600.0
2005-12-07 15:25:00,22.22,22.25,22.22,22.23,21200.0,20.8918,20.92,20.8918,20.9012,21200.0
2005-12-07 15:30:00,22.23,22.25,22.23,22.25,8800.0,20.9012,20.92,20.9012,20.92,8800.0
2005-12-07 15:35:00,22.25,22.25,22.21,22.24,25800.0,20.92,20.92,20.8824,20.9106,25800.0
2005-12-07 15:40:00,22.24,22.24,22.23,22.24,18600.0,20.9106,20.9106,20.9012,20.9106,18600.0
2005-12-07 15:45:00,22.24,22.25,22.24,22.24,24400.0,20.9106,20.92,20.9106,20.9106,24400.0
2005-12-07 15:50:00,22.24,22.27,22.24,22.27,25000.0,20.9106,20.9388,20.9106,20.9388,25000.0
2005-12-07 15:55:00,22.24,22.27,22.18,22.22,21000.0,20.9106,20.9388,20.8542,20.8918,21000.0
2005-12-08 09:30:00,22.18,22.18,22.18,22.18,9200.0,20.8542,20.8542,20.8542,20.8542,9200.0
2005-12-08 09:35:00,22.18,22.25,22.09,22.2,16600.0,20.8542,20.92,20.7696,20.873,16600.0
2005-12-08 09:40:00,22.17,22.26,22.14,22.25,15000.0,20.8448,20.9294,20.8166,20.92,15000.0
2005-12-08 09:45:00,22.22,22.29,22.16,22.27,19000.0,20.8918,20.9576,20.8354,20.9388,19000.0
2005-12-08 09:50:00,22.29,22.32,22.27,22.32,13600.0,20.9576,20.9858,20.9388,20.9858,13600.0
2005-12-08 09:55:00,22.31,22.32,22.18,22.18,18200.0,20.9764,20.9858,20.8542,20.8542,18200.0
2005-12-08 10:00:00,22.17,22.17,21.89,21.95,49600.0,20.8448,20.8448,20.5815,20.6379,49600.0
2005-12-08 10:05:00,21.95,22.12,21.92,22.08,22400.0,20.6379,20.7978,20.6097,20.7602,22400.0
2005-12-08 10:10:00,22.05,22.13,22.04,22.13,4600.0,20.7319,20.8072,20.7225,20.8072,4600.0
2005-12-08 10:15:00,22.09,22.15,22.08,22.15,9000.0,20.7696,20.826,20.7602,20.826,9000.0
2005-12-08 10:20:00,22.14,22.15,22.11,22.11,9800.0,20.8166,20.826,20.7884,20.7884,9800.0
2005-12-08 10:25:00,22.11,22.15,22.11,22.13,6600.0,20.7884,20.826,20.7884,20.8072,6600.0
2005-12-08 10:30:00,22.11,22.18,22.11,22.18,8600.0,20.7884,20.8542,20.7884,20.8542,8600.0
2005-12-08 10:35:00,22.18,22.19,22.18,22.18,12800.0,20.8542,20.8636,20.8542,20.8542,12800.0
2005-12-08 10:40:00,22.18,22.21,22.15,22.18,16800.0,20.8542,20.8824,20.826,20.8542,16800.0
2005-12-08 10:45:00,22.18,22.18,22.16,22.18,19400.0,20.8542,20.8542,20.8354,20.8542,19400.0
2005-12-08 10:50:00,22.18,22.18,22.14,22.15,12200.0,20.8542,20.8542,20.8166,20.826,12200.0
2005-12-08 10:55:00,22.14,22.15,22.05,22.14,29400.0,20.8166,20.826,20.7319,20.8166,29400.0
2005-12-08 11:00:00,22.14,22.15,22.13,22.13,18400.0,20.8166,20.826,20.8072,20.8072,18400.0
2005-12-08 11:05:00,22.14,22.19,22.14,22.16,18400.0,20.8166,20.8636,20.8166,20.8354,18400.0
2005-12-08 11:10:00,22.16,22.16,22.1,22.1,12000.0,20.8354,20.8354,20.779,20.779,12000.0
2005-12-08 11:15:00,22.09,22.1,22.0,22.0,26400.0,20.7696,20.779,20.6849,20.6849,26400.0
2005-12-08 11:20:00,22.01,22.06,22.01,22.05,20200.0,20.6943,20.7413,20.6943,20.7319,20200.0
2005-12-08 11:25:00,22.05,22.1,22.05,22.1,13200.0,20.7319,20.779,20.7319,20.779,13200.0
2005-12-08 11:30:00,22.1,22.1,22.07,22.09,12000.0,20.779,20.779,20.7508,20.7696,12000.0
2005-12-08 11:35:00,22.09,22.09,22.08,22.09,13200.0,20.7696,20.7696,20.7602,20.7696,13200.0
2005-12-08 11:40:00,22.09,22.09,22.06,22.07,14400.0,20.7696,20.7696,20.7413,20.7508,14400.0
2005-12-08 11:45:00,22.07,22.07,21.98,21.98,16200.0,20.7508,20.7508,20.6661,20.6661,16200.0
2005-12-08 11:50:00,21.98,21.99,21.96,21.96,21800.0,20.6661,20.6755,20.6473,20.6473,21800.0
2005-12-08 11:55:00,21.95,21.96,21.93,21.93,16800.0,20.6379,20.6473,20.6191,20.6191,16800.0
2005-12-08 12:00:00,21.93,22.02,21.93,22.0,31800.0,20.6191,20.7037,20.6191,20.6849,31800.0
2005-12-08 12:05:00,21.98,22.0,21.96,21.96,16600.0,20.6661,20.6849,20.6473,20.6473,16600.0
2005-12-08 12:10:00,21.95,21.97,21.95,21.96,5600.0,20.6379,20.6567,20.6379,20.6473,5600.0
2005-12-08 12:15:00,21.96,21.97,21.96,21.97,12200.0,20.6473,20.6567,20.6473,20.6567,12200.0
2005-12-08 12:20:00,21.97,21.99,21.95,21.95,10200.0,20.6567,20.6755,20.6379,20.6379,10200.0
2005-12-08 12:25:00,21.96,21.96,21.91,21.91,16800.0,20.6473,20.6473,20.6003,20.6003,16800.0
2005-12-08 12:30:00,21.92,21.92,21.9,21.9,14200.0,20.6097,20.6097,20.5909,20.5909,14200.0
2005-12-08 12:35:00,21.92,21.93,21.91,21.93,18200.0,20.6097,20.6191,20.6003,20.6191,18200.0
2005-12-08 12:40:00,21.92,21.95,21.92,21.95,19400.0,20.6097,20.6379,20.6097,20.6379,19400.0
2005-12-08 12:45:00,21.95,21.97,21.94,21.96,12600.0,20.6379,20.6567,20.6285,20.6473,12600.0
2005-12-08 12:50:00,21.97,21.97,21.93,21.93,16600.0,20.6567,20.6567,20.6191,20.6191,16600.0
2005-12-08 12:55:00,21.93,21.94,21.91,21.94,13800.0,20.6191,20.6285,20.6003,20.6285,13800.0
2005-12-08 13:00:00,21.94,21.95,21.93,21.94,46200.0,20.6285,20.6379,20.6191,20.6285,46200.0
2005-12-08 13:05:00,21.94,21.94,21.91,21.91,11200.0,20.6285,20.6285,20.6003,20.6003,11200.0
2005-12-08 13:10:00,21.92,21.93,21.91,21.93,21000.0,20.6097,20.6191,20.6003,20.6191,21000.0
2005-12-08 13:15:00,21.93,21.93,21.93,21.93,3600.0,20.6191,20.6191,20.6191,20.6191,3600.0
2005-12-08 13:20:00,21.93,21.94,21.93,21.94,11000.0,20.6191,20.6285,20.6191,20.6285,11000.0
2005-12-08 13:25:00,21.93,21.94,21.92,21.93,10000.0,20.6191,20.6285,20.6097,20.6191,10000.0
2005-12-08 13:30:00,21.93,21.93,21.92,21.92,14600.0,20.6191,20.6191,20.6097,20.6097,14600.0
2005-12-08 13:35:00,21.92,21.94,21.9,21.9,27600.0,20.6097,20.6285,20.5909,20.5909,27600.0
2005-12-08 13:40:00,21.88,21.88,21.75,21.77,24200.0,20.5721,20.5721,20.4499,20.4687,24200.0
2005-12-08 13:45:00,21.77,21.77,21.68,21.73,20400.0,20.4687,20.4687,20.3841,20.4311,20400.0
2005-12-08 13:50:00,21.75,21.75,21.68,21.71,11000.0,20.4499,20.4499,20.3841,20.4123,11000.0
2005-12-08 13:55:00,21.71,21.79,21.71,21.79,23200.0,20.4123,20.4875,20.4123,20.4875,23200.0
2005-12-08 14:00:00,21.79,21.83,21.79,21.8,15400.0,20.4875,20.5251,20.4875,20.4969,15400.0
2005-12-08 14:05:00,21.8,21.8,21.74,21.74,21800.0,20.4969,20.4969,20.4405,20.4405,21800.0
2005-12-08 14:10:00,21.75,21.76,21.73,21.74,61200.0,20.4499,20.4593,20.4311,20.4405,61200.0
2005-12-08 14:15:00,21.74,21.75,21.67,21.67,32400.0,20.4405,20.4499,20.3747,20.3747,32400.0
2005-12-08 14:20:00,21.67,21.67,21.56,21.57,25400.0,20.3747,20.3747,20.2712,20.2806,25400.0
2005-12-08 14:25:00,21.56,21.6,21.53,21.6,28400.0,20.2712,20.3088,20.243,20.3088,28400.0
2005-12-08 14:30:00,21.59,21.67,21.58,21.65,31200.0,20.2994,20.3747,20.29,20.3559,31200.0
2005-12-08 14:35:00,21.66,21.69,21.63,21.69,20000.0,20.3653,20.3935,20.3371,20.3935,20000.0
2005-12-08 14:40:00,21.7,21.72,21.63,21.64,23000.0,20.4029,20.4217,20.3371,20.3465,23000.0
2005-12-08 14:45:00,21.64,21.64,21.6,21.62,48600.0,20.3465,20.3465,20.3088,20.3276,48600.0
2005-12-08 14:50:00,21.63,21.63,21.58,21.63,29200.0,20.3371,20.3371,20.29,20.3371,29200.0
2005-12-08 14:55:00,21.64,21.68,21.64,21.68,30600.0,20.3465,20.3841,20.3465,20.3841,30600.0
2005-12-08 15:00:00,21.68,21.77,21.68,21.75,20400.0,20.3841,20.4687,20.3841,20.4499,20400.0
2005-12-08 15:05:00,21.75,21.75,21.68,21.68,14200.0,20.4499,20.4499,20.3841,20.3841,14200.0
2005-12-08 15:10:00,21.68,21.73,21.68,21.72,221400.0,20.3841,20.4311,20.3841,20.4217,221400.0
2005-12-08 15:15:00,21.72,21.75,21.67,21.68,39800.0,20.4217,20.4499,20.3747,20.3841,39800.0
2005-12-08 15:20:00,21.7,21.7,21.64,21.66,12800.0,20.4029,20.4029,20.3465,20.3653,12800.0
2005-12-08 15:25:00,21.66,21.68,21.66,21.68,15200.0,20.3653,20.3841,20.3653,20.3841,15200.0
2005-12-08 15:30:00,21.68,21.74,21.67,21.74,22800.0,20.3841,20.4405,20.3747,20.4405,22800.0
2005-12-08 15:35:00,21.74,21.77,21.74,21.75,21600.0,20.4405,20.4687,20.4405,20.4499,21600.0
2005-12-08 15:40:00,21.74,21.75,21.72,21.74,24000.0,20.4405,20.4499,20.4217,20.4405,24000.0
2005-12-08 15:45:00,21.74,21.74,21.72,21.73,34200.0,20.4405,20.4405,20.4217,20.4311,34200.0
2005-12-08 15:50:00,21.73,21.77,21.73,21.75,42000.0,20.4311,20.4687,20.4311,20.4499,42000.0
2005-12-08 15:55:00,21.75,21.78,21.72,21.73,46800.0,20.4499,20.4781,20.4217,20.4311,46800.0
2005-12-09 09:30:00,21.66,21.66,21.5,21.5,27200.0,20.3653,20.3653,20.2148,20.2148,27200.0
2005-12-09 09:35:00,21.3,21.55,21.25,21.55,62400.0,20.0268,20.2618,19.9798,20.2618,62400.0
2005-12-09 09:40:00,21.55,21.63,21.51,21.63,33600.0,20.2618,20.3371,20.2242,20.3371,33600.0
2005-12-09 09:45:00,21.63,21.63,21.54,21.56,13000.0,20.3371,20.3371,20.2524,20.2712,13000.0
2005-12-09 09:50:00,21.57,21.66,21.57,21.66,5400.0,20.2806,20.3653,20.2806,20.3653,5400.0
2005-12-09 09:55:00,21.66,21.75,21.66,21.68,22600.0,20.3653,20.4499,20.3653,20.3841,22600.0
2005-12-09 10:00:00,21.68,21.68,21.61,21.67,13800.0,20.3841,20.3841,20.3182,20.3747,13800.0
2005-12-09 10:05:00,21.67,21.7,21.63,21.7,11400.0,20.3747,20.4029,20.3371,20.4029,11400.0
2005-12-09 10:10:00,21.7,21.79,21.7,21.74,31000.0,20.4029,20.4875,20.4029,20.4405,31000.0
2005-12-09 10:15:00,21.72,21.76,21.7,21.73,15200.0,20.4217,20.4593,20.4029,20.4311,15200.0
2005-12-09 10:20:00,21.73,21.73,21.66,21.69,7000.0,20.4311,20.4311,20.3653,20.3935,7000.0
2005-12-09 10:25:00,21.66,21.66,21.65,21.65,1200.0,20.3653,20.3653,20.3559,20.3559,1200.0
2005-12-09 10:30:00,21.64,21.7,21.63,21.7,8600.0,20.3465,20.4029,20.3371,20.4029,8600.0
2005-12-09 10:35:00,21.69,21.74,21.68,21.72,11800.0,20.3935,20.4405,20.3841,20.4217,11800.0
2005-12-09 10:40:00,21.72,21.73,21.68,21.72,5600.0,20.4217,20.4311,20.3841,20.4217,5600.0
2005-12-09 10:45:00,21.72,21.75,21.69,21.74,9600.0,20.4217,20.4499,20.3935,20.4405,9600.0
2005-12-09 10:50:00,21.74,21.75,21.72,21.72,23200.0,20.4405,20.4499,20.4217,20.4217,23200.0
2005-12-09 10:55:00,21.72,21.75,21.68,21.75,11800.0,20.4217,20.4499,20.3841,20.4499,11800.0
2005-12-09 11:00:00,21.77,21.82,21.76,21.81,8000.0,20.4687,20.5157,20.4593,20.5063,8000.0
2005-12-09 11:05:00,21.81,21.84,21.75,21.81,21600.0,20.5063,20.5345,20.4499,20.5063,21600.0
2005-12-09 11:10:00,21.81,21.85,21.81,21.85,25800.0,20.5063,20.5439,20.5063,20.5439,25800.0
2005-12-09 11:15:00,21.85,21.93,21.85,21.91,35800.0,20.5439,20.6191,20.5439,20.6003,35800.0
2005-12-09 11:20:00,21.9,21.91,21.84,21.84,103000.0,20.5909,20.6003,20.5345,20.5345,103000.0
2005-12-09 11:25:00,21.84,21.86,21.84,21.86,23200.0,20.5345,20.5533,20.5345,20.5533,23200.0
2005-12-09 11:30:00,21.85,21.85,21.81,21.81,13400.0,20.5439,20.5439,20.5063,20.5063,13400.0
2005-12-09 11:35:00,21.82,21.87,21.82,21.86,14400.0,20.5157,20.5627,20.5157,20.5533,14400.0
2005-12-09 11:40:00,21.86,21.87,21.85,21.85,11800.0,20.5533,20.5627,20.5439,20.5439,11800.0
2005-12-09 11:45:00,21.84,21.86,21.84,21.86,4200.0,20.5345,20.5533,20.5345,20.5533,4200.0
2005-12-09 11:50:00,21.86,21.86,21.82,21.85,11800.0,20.5533,20.5533,20.5157,20.5439,11800.0
2005-12-09 11:55:00,21.85,21.9,21.85,21.88,5400.0,20.5439,20.5909,20.5439,20.5721,5400.0
2005-12-09 12:00:00,21.88,21.9,21.85,21.9,8800.0,20.5721,20.5909,20.5439,20.5909,8800.0
2005-12-09 12:05:00,21.9,21.91,21.9,21.9,3000.0,20.5909,20.6003,20.5909,20.5909,3000.0
2005-12-09 12:10:00,21.9,21.9,21.85,21.87,4000.0,20.5909,20.5909,20.5439,20.5627,4000.0
2005-12-09 12:15:00,21.87,21.87,21.83,21.84,8000.0,20.5627,20.5627,20.5251,20.5345,8000.0
2005-12-09 12:20:00,21.84,21.84,21.83,21.84,9200.0,20.5345,20.5345,20.5251,20.5345,9200.0
2005-12-09 12:25:00,21.85,21.86,21.83,21.85,6800.0,20.5439,20.5533,20.5251,20.5439,6800.0
2005-12-09 12:30:00,21.85,21.91,21.85,21.91,5200.0,20.5439,20.6003,20.5439,20.6003,5200.0
2005-12-09 12:35:00,21.91,21.91,21.89,21.89,3000.0,20.6003,20.6003,20.5815,20.5815,3000.0
2005-12-09 12:40:00,21.88,21.88,21.86,21.87,4200.0,20.5721,20.5721,20.5533,20.5627,4200.0
2005-12-09 12:45:00,21.89,21.89,21.88,21.88,1400.0,20.5815,20.5815,20.5721,20.5721,1400.0
2005-12-09 12:50:00,21.88,21.88,21.86,21.87,2200.0,20.5721,20.5721,20.5533,20.5627,2200.0
2005-12-09 12:55:00,21.85,21.89,21.85,21.88,8200.0,20.5439,20.5815,20.5439,20.5721,8200.0
2005-12-09 13:00:00,21.88,21.95,21.88,21.94,7600.0,20.5721,20.6379,20.5721,20.6285,7600.0
2005-12-09 13:05:00,21.93,21.93,21.87,21.88,9400.0,20.6191,20.6191,20.5627,20.5721,9400.0
2005-12-09 13:10:00,21.9,21.9,21.89,21.9,1400.0,20.5909,20.5909,20.5815,20.5909,1400.0
2005-12-09 13:15:00,21.9,21.92,21.89,21.89,6000.0,20.5909,20.6097,20.5815,20.5815,6000.0
2005-12-09 13:20:00,21.89,21.92,21.89,21.91,4000.0,20.5815,20.6097,20.5815,20.6003,4000.0
2005-12-09 13:25:00,21.91,21.94,21.91,21.93,6200.0,20.6003,20.6285,20.6003,20.6191,6200.0
2005-12-09 13:30:00,21.93,21.93,21.9,21.93,16600.0,20.6191,20.6191,20.5909,20.6191,16600.0
2005-12-09 13:35:00,21.93,21.97,21.93,21.97,6800.0,20.6191,20.6567,20.6191,20.6567,6800.0
2005-12-09 13:40:00,21.97,21.98,21.96,21.96,2200.0,20.6567,20.6661,20.6473,20.6473,2200.0
2005-12-09 13:45:00,21.98,21.98,21.95,21.95,6200.0,20.6661,20.6661,20.6379,20.6379,6200.0
2005-12-09 13:50:00,21.95,21.95,21.94,21.95,2000.0,20.6379,20.6379,20.6285,20.6379,2000.0
2005-12-09 13:55:00,21.94,21.99,21.91,21.96,23000.0,20.6285,20.6755,20.6003,20.6473,23000.0
2005-12-09 14:00:00,21.96,21.98,21.96,21.98,9400.0,20.6473,20.6661,20.6473,20.6661,9400.0
2005-12-09 14:05:00,21.97,21.97,21.93,21.95,4800.0,20.6567,20.6567,20.6191,20.6379,4800.0
2005-12-09 14:10:00,21.95,21.95,21.93,21.94,7200.0,20.6379,20.6379,20.6191,20.6285,7200.0
2005-12-09 14:15:00,21.94,21.98,21.94,21.97,12200.0,20.6285,20.6661,20.6285,20.6567,12200.0
2005-12-09 14:20:00,21.97,22.02,21.97,22.02,5600.0,20.6567,20.7037,20.6567,20.7037,5600.0
2005-12-09 14:25:00,22.02,22.02,21.98,22.02,6000.0,20.7037,20.7037,20.6661,20.7037,6000.0
2005-12-09 14:30:00,22.0,22.0,22.0,22.0,3200.0,20.6849,20.6849,20.6849,20.6849,3200.0
2005-12-09 14:35:00,21.99,21.99,21.98,21.98,600.0,20.6755,20.6755,20.6661,20.6661,600.0
2005-12-09 14:40:00,21.95,21.96,21.95,21.96,7400.0,20.6379,20.6473,20.6379,20.6473,7400.0
2005-12-09 14:45:00,21.96,21.96,21.93,21.94,9400.0,20.6473,20.6473,20.6191,20.6285,9400.0
2005-12-09 14:50:00,21.95,21.95,21.93,21.93,3000.0,20.6379,20.6379,20.6191,20.6191,3000.0
2005-12-09 14:55:00,21.93,21.93,21.91,21.91,2000.0,20.6191,20.6191,20.6003,20.6003,2000.0
2005-12-09 15:00:00,21.92,21.92,21.9,21.91,3400.0,20.6097,20.6097,20.5909,20.6003,3400.0
2005-12-09 15:05:00,21.9,21.91,21.9,21.91,3000.0,20.5909,20.6003,20.5909,20.6003,3000.0
2005-12-09 15:10:00,21.91,21.94,21.91,21.93,5200.0,20.6003,20.6285,20.6003,20.6191,5200.0
2005-12-09 15:15:00,21.93,21.95,21.93,21.95,1600.0,20.6191,20.6379,20.6191,20.6379,1600.0
2005-12-09 15:20:00,21.95,21.95,21.95,21.95,1400.0,20.6379,20.6379,20.6379,20.6379,1400.0
2005-12-09 15:25:00,21.95,21.99,21.95,21.99,5000.0,20.6379,20.6755,20.6379,20.6755,5000.0
2005-12-09 15:30:00,21.98,21.99,21.97,21.97,3000.0,20.6661,20.6755,20.6567,20.6567,3000.0
2005-12-09 15:35:00,21.96,21.96,21.92,21.92,6000.0,20.6473,20.6473,20.6097,20.6097,6000.0
2005-12-09 15:40:00,21.92,21.96,21.92,21.96,18200.0,20.6097,20.6473,20.6097,20.6473,18200.0
2005-12-09 15:45:00,21.96,21.96,21.86,21.88,12200.0,20.6473,20.6473,20.5533,20.5721,12200.0
2005-12-09 15:50:00,21.89,21.91,21.86,21.91,13000.0,20.5815,20.6003,20.5533,20.6003,13000.0
2005-12-09 15:55:00,21.92,21.94,21.91,21.91,16000.0,20.6097,20.6285,20.6003,20.6003,16000.0
2005-12-12 09:30:00,22.18,22.25,22.18,22.24,25800.0,20.8542,20.92,20.8542,20.9106,25800.0
2005-12-12 09:35:00,22.21,22.25,22.09,22.14,11400.0,20.8824,20.92,20.7696,20.8166,11400.0
2005-12-12 09:40:00,22.14,22.16,22.09,22.13,7000.0,20.8166,20.8354,20.7696,20.8072,7000.0
2005-12-12 09:45:00,22.13,22.2,22.13,22.18,8000.0,20.8072,20.873,20.8072,20.8542,8000.0
2005-12-12 09:50:00,22.18,22.24,22.18,22.21,10200.0,20.8542,20.9106,20.8542,20.8824,10200.0
2005-12-12 09:55:00,22.22,22.24,22.2,22.22,20600.0,20.8918,20.9106,20.873,20.8918,20600.0
2005-12-12 10:00:00,22.23,22.25,22.2,22.21,15600.0,20.9012,20.92,20.873,20.8824,15600.0
2005-12-12 10:05:00,22.22,22.24,22.2,22.21,15200.0,20.8918,20.9106,20.873,20.8824,15200.0
2005-12-12 10:10:00,22.21,22.22,22.18,22.2,8800.0,20.8824,20.8918,20.8542,20.873,8800.0
2005-12-12 10:15:00,22.2,22.2,22.11,22.11,20800.0,20.873,20.873,20.7884,20.7884,20800.0
2005-12-12 10:20:00,22.12,22.15,22.08,22.1,14400.0,20.7978,20.826,20.7602,20.779,14400.0
2005-12-12 10:25:00,22.1,22.17,22.1,22.17,7800.0,20.779,20.8448,20.779,20.8448,7800.0
2005-12-12 10:30:00,22.17,22.18,22.14,22.16,7400.0,20.8448,20.8542,20.8166,20.8354,7400.0
2005-12-12 10:35:00,22.16,22.17,22.16,22.17,4000.0,20.8354,20.8448,20.8354,20.8448,4000.0
2005-12-12 10:40:00,22.16,22.16,22.14,22.15,8600.0,20.8354,20.8354,20.8166,20.826,8600.0
2005-12-12 10:45:00,22.15,22.17,22.15,22.15,8600.0,20.826,20.8448,20.826,20.826,8600.0
2005-12-12 10:50:00,22.15,22.23,22.15,22.22,14600.0,20.826,20.9012,20.826,20.8918,14600.0
2005-12-12 10:55:00,22.22,22.23,22.21,22.23,3400.0,20.8918,20.9012,20.8824,20.9012,3400.0
2005-12-12 11:00:00,22.23,22.29,22.23,22.28,14600.0,20.9012,20.9576,20.9012,20.9482,14600.0
2005-12-12 11:05:00,22.29,22.39,22.29,22.38,33200.0,20.9576,21.0516,20.9576,21.0422,33200.0
2005-12-12 11:10:00,22.37,22.45,22.36,22.38,31600.0,21.0328,21.108,21.0234,21.0422,31600.0
2005-12-12 11:15:00,22.38,22.38,22.35,22.38,13000.0,21.0422,21.0422,21.014,21.0422,13000.0
2005-12-12 11:20:00,22.38,22.43,22.38,22.39,14400.0,21.0422,21.0892,21.0422,21.0516,14400.0
2005-12-12 11:25:00,22.41,22.44,22.4,22.43,13600.0,21.0704,21.0986,21.061,21.0892,13600.0
2005-12-12 11:30:00,22.43,22.45,22.39,22.39,21800.0,21.0892,21.108,21.0516,21.0516,21800.0
2005-12-12 11:35:00,22.39,22.4,22.34,22.34,24200.0,21.0516,21.061,21.0046,21.0046,24200.0
2005-12-12 11:40:00,22.34,22.34,22.29,22.29,5800.0,21.0046,21.0046,20.9576,20.9576,5800.0
2005-12-12 11:45:00,22.29,22.29,22.23,22.23,8000.0,20.9576,20.9576,20.9012,20.9012,8000.0
2005-12-12 11:50:00,22.23,22.23,22.23,22.23,1400.0,20.9012,20.9012,20.9012,20.9012,1400.0
2005-12-12 11:55:00,22.23,22.23,22.17,22.17,5000.0,20.9012,20.9012,20.8448,20.8448,5000.0
2005-12-12 12:00:00,22.18,22.18,22.14,22.14,5000.0,20.8542,20.8542,20.8166,20.8166,5000.0
2005-12-12 12:05:00,22.14,22.14,22.12,22.13,4000.0,20.8166,20.8166,20.7978,20.8072,4000.0
2005-12-12 12:10:00,22.12,22.15,22.12,22.15,10200.0,20.7978,20.826,20.7978,20.826,10200.0
2005-12-12 12:15:00,22.16,22.16,22.14,22.14,4400.0,20.8354,20.8354,20.8166,20.8166,4400.0
2005-12-12 12:20:00,22.14,22.15,22.13,22.13,2000.0,20.8166,20.826,20.8072,20.8072,2000.0
2005-12-12 12:25:00,22.13,22.16,22.12,22.16,8800.0,20.8072,20.8354,20.7978,20.8354,8800.0
2005-12-12 12:30:00,22.16,22.16,22.12,22.12,9200.0,20.8354,20.8354,20.7978,20.7978,9200.0
2005-12-12 12:35:00,22.14,22.14,22.13,22.13,12800.0,20.8166,20.8166,20.8072,20.8072,12800.0
2005-12-12 12:40:00,22.13,22.15,22.12,22.15,13400.0,20.8072,20.826,20.7978,20.826,13400.0
2005-12-12 12:45:00,22.17,22.21,22.17,22.2,2600.0,20.8448,20.8824,20.8448,20.873,2600.0
2005-12-12 12:50:00,22.22,22.25,22.22,22.25,11400.0,20.8918,20.92,20.8918,20.92,11400.0
2005-12-12 12:55:00,22.24,22.25,22.22,22.22,11000.0,20.9106,20.92,20.8918,20.8918,11000.0
2005-12-12 13:00:00,22.21,22.21,22.17,22.17,7800.0,20.8824,20.8824,20.8448,20.8448,7800.0
2005-12-12 13:05:00,22.17,22.18,22.11,22.11,7800.0,20.8448,20.8542,20.7884,20.7884,7800.0
2005-12-12 13:10:00,22.11,22.15,22.11,22.15,1800.0,20.7884,20.826,20.7884,20.826,1800.0
2005-12-12 13:15:00,22.16,22.16,22.14,22.15,5400.0,20.8354,20.8354,20.8166,20.826,5400.0
2005-12-12 13:20:00,22.16,22.17,22.16,22.17,800.0,20.8354,20.8448,20.8354,20.8448,800.0
2005-12-12 13:25:00,22.17,22.17,22.13,22.13,9200.0,20.8448,20.8448,20.8072,20.8072,9200.0
2005-12-12 13:30:00,22.12,22.16,22.09,22.09,11800.0,20.7978,20.8354,20.7696,20.7696,11800.0
2005-12-12 13:35:00,22.09,22.09,21.96,21.97,37000.0,20.7696,20.7696,20.6473,20.6567,37000.0
2005-12-12 13:40:00,21.98,21.99,21.98,21.98,8000.0,20.6661,20.6755,20.6661,20.6661,8000.0
2005-12-12 13:45:00,21.97,21.97,21.91,21.92,13000.0,20.6567,20.6567,20.6003,20.6097,13000.0
2005-12-12 13:50:00,21.92,21.93,21.91,21.92,9400.0,20.6097,20.6191,20.6003,20.6097,9400.0
2005-12-12 13:55:00,21.92,21.95,21.91,21.95,12600.0,20.6097,20.6379,20.6003,20.6379,12600.0
2005-12-12 14:00:00,21.95,21.95,21.91,21.92,5600.0,20.6379,20.6379,20.6003,20.6097,5600.0
2005-12-12 14:05:00,21.92,21.92,21.91,21.92,8600.0,20.6097,20.6097,20.6003,20.6097,8600.0
2005-12-12 14:10:00,21.92,21.95,21.91,21.91,23000.0,20.6097,20.6379,20.6003,20.6003,23000.0
2005-12-12 14:15:00,21.9,21.92,21.87,21.88,11800.0,20.5909,20.6097,20.5627,20.5721,11800.0
2005-12-12 14:20:00,21.88,21.92,21.88,21.92,10000.0,20.5721,20.6097,20.5721,20.6097,10000.0
2005-12-12 14:25:00,21.93,21.95,21.92,21.92,15800.0,20.6191,20.6379,20.6097,20.6097,15800.0
2005-12-12 14:30:00,21.93,21.97,21.93,21.95,6200.0,20.6191,20.6567,20.6191,20.6379,6200.0
2005-12-12 14:35:00,21.95,21.96,21.93,21.95,7600.0,20.6379,20.6473,20.6191,20.6379,7600.0
2005-12-12 14:40:00,21.95,21.95,21.93,21.93,2000.0,20.6379,20.6379,20.6191,20.6191,2000.0
2005-12-12 14:45:00,21.93,21.95,21.93,21.95,11800.0,20.6191,20.6379,20.6191,20.6379,11800.0
2005-12-12 14:50:00,21.94,21.94,21.9,21.91,5200.0,20.6285,20.6285,20.5909,20.6003,5200.0
2005-12-12 14:55:00,21.91,21.95,21.91,21.94,12200.0,20.6003,20.6379,20.6003,20.6285,12200.0
2005-12-12 15:00:00,21.95,21.95,21.93,21.93,5600.0,20.6379,20.6379,20.6191,20.6191,5600.0
2005-12-12 15:05:00,21.93,21.93,21.91,21.93,19600.0,20.6191,20.6191,20.6003,20.6191,19600.0
2005-12-12 15:10:00,21.93,21.95,21.93,21.95,13000.0,20.6191,20.6379,20.6191,20.6379,13000.0
2005-12-12 15:15:00,21.95,21.95,21.92,21.92,6400.0,20.6379,20.6379,20.6097,20.6097,6400.0
2005-12-12 15:20:00,21.92,21.92,21.85,21.85,25800.0,20.6097,20.6097,20.5439,20.5439,25800.0
2005-12-12 15:25:00,21.85,21.85,21.79,21.82,33800.0,20.5439,20.5439,20.4875,20.5157,33800.0
2005-12-12 15:30:00,21.82,21.85,21.82,21.84,16600.0,20.5157,20.5439,20.5157,20.5345,16600.0
2005-12-12 15:35:00,21.84,21.84,21.75,21.75,46600.0,20.5345,20.5345,20.4499,20.4499,46600.0
2005-12-12 15:40:00,21.76,21.8,21.76,21.79,28400.0,20.4593,20.4969,20.4593,20.4875,28400.0
2005-12-12 15:45:00,21.79,21.79,21.68,21.68,65600.0,20.4875,20.4875,20.3841,20.3841,65600.0
2005-12-12 15:50:00,21.69,21.74,21.69,21.74,51800.0,20.3935,20.4405,20.3935,20.4405,51800.0
2005-12-12 15:55:00,21.74,21.75,21.71,21.75,64200.0,20.4405,20.4499,20.4123,20.4499,64200.0
2005-12-13 09:30:00,21.87,21.9,21.85,21.85,11000.0,20.5627,20.5909,20.5439,20.5439,11000.0
2005-12-13 09:35:00,21.84,21.84,21.75,21.8,7000.0,20.5345,20.5345,20.4499,20.4969,7000.0
2005-12-13 09:40:00,21.78,21.79,21.7,21.73,98200.0,20.4781,20.4875,20.4029,20.4311,98200.0
2005-12-13 09:45:00,21.7,21.8,21.68,21.79,7800.0,20.4029,20.4969,20.3841,20.4875,7800.0
2005-12-13 09:50:00,21.79,21.79,21.74,21.74,1800.0,20.4875,20.4875,20.4405,20.4405,1800.0
2005-12-13 09:55:00,21.75,21.77,21.7,21.7,7400.0,20.4499,20.4687,20.4029,20.4029,7400.0
2005-12-13 10:00:00,21.75,21.77,21.75,21.77,8600.0,20.4499,20.4687,20.4499,20.4687,8600.0
2005-12-13 10:05:00,21.77,21.78,21.77,21.77,15200.0,20.4687,20.4781,20.4687,20.4687,15200.0
2005-12-13 10:10:00,21.78,21.78,21.74,21.74,6400.0,20.4781,20.4781,20.4405,20.4405,6400.0
2005-12-13 10:15:00,21.74,21.75,21.74,21.75,3400.0,20.4405,20.4499,20.4405,20.4499,3400.0
2005-12-13 10:20:00,21.76,21.78,21.76,21.77,6400.0,20.4593,20.4781,20.4593,20.4687,6400.0
2005-12-13 10:25:00,21.75,21.77,21.75,21.76,6600.0,20.4499,20.4687,20.4499,20.4593,6600.0
2005-12-13 10:30:00,21.76,21.78,21.76,21.78,4200.0,20.4593,20.4781,20.4593,20.4781,4200.0
2005-12-13 10:35:00,21.78,21.81,21.77,21.78,22000.0,20.4781,20.5063,20.4687,20.4781,22000.0
2005-12-13 10:40:00,21.78,21.79,21.77,21.79,14800.0,20.4781,20.4875,20.4687,20.4875,14800.0
2005-12-13 10:45:00,21.78,21.79,21.78,21.78,7200.0,20.4781,20.4875,20.4781,20.4781,7200.0
2005-12-13 10:50:00,21.77,21.77,21.75,21.77,13800.0,20.4687,20.4687,20.4499,20.4687,13800.0
2005-12-13 10:55:00,21.77,21.8,21.77,21.78,18400.0,20.4687,20.4969,20.4687,20.4781,18400.0
2005-12-13 11:00:00,21.78,21.79,21.69,21.7,18800.0,20.4781,20.4875,20.3935,20.4029,18800.0
2005-12-13 11:05:00,21.7,21.75,21.7,21.75,7600.0,20.4029,20.4499,20.4029,20.4499,7600.0
2005-12-13 11:10:00,21.74,21.75,21.69,21.7,7200.0,20.4405,20.4499,20.3935,20.4029,7200.0
2005-12-13 11:15:00,21.72,21.73,21.71,21.72,8000.0,20.4217,20.4311,20.4123,20.4217,8000.0
2005-12-13 11:20:00,21.72,21.72,21.68,21.7,8600.0,20.4217,20.4217,20.3841,20.4029,8600.0
2005-12-13 11:25:00,21.69,21.69,21.67,21.67,4400.0,20.3935,20.3935,20.3747,20.3747,4400.0
2005-12-13 11:30:00,21.67,21.69,21.61,21.64,9800.0,20.3747,20.3935,20.3182,20.3465,9800.0
2005-12-13 11:35:00,21.63,21.65,21.61,21.64,6200.0,20.3371,20.3559,20.3182,20.3465,6200.0
2005-12-13 11:40:00,21.64,21.64,21.63,21.63,4400.0,20.3465,20.3465,20.3371,20.3371,4400.0
2005-12-13 11:45:00,21.63,21.64,21.63,21.64,3600.0,20.3371,20.3465,20.3371,20.3465,3600.0
2005-12-13 11:50:00,21.64,21.64,21.64,21.64,6200.0,20.3465,20.3465,20.3465,20.3465,6200.0
2005-12-13 11:55:00,21.63,21.63,21.61,21.61,5400.0,20.3371,20.3371,20.3182,20.3182,5400.0
2005-12-13 12:00:00,21.63,21.65,21.63,21.65,12200.0,20.3371,20.3559,20.3371,20.3559,12200.0
2005-12-13 12:05:00,21.66,21.68,21.66,21.68,3200.0,20.3653,20.3841,20.3653,20.3841,3200.0
2005-12-13 12:10:00,21.67,21.67,21.66,21.66,4200.0,20.3747,20.3747,20.3653,20.3653,4200.0
2005-12-13 12:15:00,21.67,21.7,21.67,21.7,7200.0,20.3747,20.4029,20.3747,20.4029,7200.0
2005-12-13 12:20:00,21.7,21.7,21.67,21.68,5800.0,20.4029,20.4029,20.3747,20.3841,5800.0
2005-12-13 12:25:00,21.68,21.69,21.68,21.68,3600.0,20.3841,20.3935,20.3841,20.3841,3600.0
2005-12-13 12:30:00,21.68,21.7,21.68,21.7,11600.0,20.3841,20.4029,20.3841,20.4029,11600.0
2005-12-13 12:35:00,21.7,21.77,21.7,21.77,9800.0,20.4029,20.4687,20.4029,20.4687,9800.0
2005-12-13 12:40:00,21.78,21.78,21.77,21.78,14000.0,20.4781,20.4781,20.4687,20.4781,14000.0
2005-12-13 12:45:00,21.78,21.78,21.77,21.78,10200.0,20.4781,20.4781,20.4687,20.4781,10200.0
2005-12-13 12:50:00,21.78,21.78,21.75,21.78,9200.0,20.4781,20.4781,20.4499,20.4781,9200.0
2005-12-13 12:55:00,21.78,21.8,21.77,21.77,11400.0,20.4781,20.4969,20.4687,20.4687,11400.0
2005-12-13 13:00:00,21.78,21.78,21.76,21.77,3000.0,20.4781,20.4781,20.4593,20.4687,3000.0
2005-12-13 13:05:00,21.77,21.81,21.77,21.78,6600.0,20.4687,20.5063,20.4687,20.4781,6600.0
2005-12-13 13:10:00,21.77,21.78,21.77,21.77,3000.0,20.4687,20.4781,20.4687,20.4687,3000.0
2005-12-13 13:15:00,21.77,21.79,21.77,21.79,3000.0,20.4687,20.4875,20.4687,20.4875,3000.0
2005-12-13 13:20:00,21.78,21.79,21.78,21.78,1600.0,20.4781,20.4875,20.4781,20.4781,1600.0
2005-12-13 13:25:00,21.79,21.79,21.79,21.79,3000.0,20.4875,20.4875,20.4875,20.4875,3000.0
2005-12-13 13:30:00,21.79,21.8,21.75,21.75,4800.0,20.4875,20.4969,20.4499,20.4499,4800.0
2005-12-13 13:35:00,21.75,21.75,21.75,21.75,14600.0,20.4499,20.4499,20.4499,20.4499,14600.0
2005-12-13 13:40:00,21.75,21.75,21.69,21.7,10200.0,20.4499,20.4499,20.3935,20.4029,10200.0
2005-12-13 13:45:00,21.68,21.68,21.64,21.64,4800.0,20.3841,20.3841,20.3465,20.3465,4800.0
2005-12-13 13:50:00,21.63,21.64,21.63,21.64,4200.0,20.3371,20.3465,20.3371,20.3465,4200.0
2005-12-13 13:55:00,21.64,21.66,21.64,21.66,1800.0,20.3465,20.3653,20.3465,20.3653,1800.0
2005-12-13 14:00:00,21.65,21.65,21.61,21.62,2200.0,20.3559,20.3559,20.3182,20.3276,2200.0
2005-12-13 14:05:00,21.62,21.66,21.61,21.65,5800.0,20.3276,20.3653,20.3182,20.3559,5800.0
2005-12-13 14:10:00,21.65,21.65,21.64,21.64,4800.0,20.3559,20.3559,20.3465,20.3465,4800.0
2005-12-13 14:15:00,21.64,21.71,21.61,21.71,11000.0,20.3465,20.4123,20.3182,20.4123,11000.0
2005-12-13 14:20:00,21.72,21.81,21.69,21.69,14800.0,20.4217,20.5063,20.3935,20.3935,14800.0
2005-12-13 14:25:00,21.69,21.74,21.64,21.74,15600.0,20.3935,20.4405,20.3465,20.4405,15600.0
2005-12-13 14:30:00,21.74,21.74,21.68,21.68,11600.0,20.4405,20.4405,20.3841,20.3841,11600.0
2005-12-13 14:35:00,21.67,21.69,21.65,21.67,14200.0,20.3747,20.3935,20.3559,20.3747,14200.0
2005-12-13 14:40:00,21.67,21.68,21.6,21.62,25400.0,20.3747,20.3841,20.3088,20.3276,25400.0
2005-12-13 14:45:00,21.63,21.72,21.63,21.72,12000.0,20.3371,20.4217,20.3371,20.4217,12000.0
2005-12-13 14:50:00,21.72,21.74,21.7,21.74,8200.0,20.4217,20.4405,20.4029,20.4405,8200.0
2005-12-13 14:55:00,21.74,21.78,21.74,21.77,10000.0,20.4405,20.4781,20.4405,20.4687,10000.0
2005-12-13 15:00:00,21.77,21.79,21.77,21.78,13800.0,20.4687,20.4875,20.4687,20.4781,13800.0
2005-12-13 15:05:00,21.78,21.78,21.77,21.78,5000.0,20.4781,20.4781,20.4687,20.4781,5000.0
2005-12-13 15:10:00,21.79,21.79,21.76,21.77,6800.0,20.4875,20.4875,20.4593,20.4687,6800.0
2005-12-13 15:15:00,21.77,21.79,21.74,21.76,10200.0,20.4687,20.4875,20.4405,20.4593,10200.0
2005-12-13 15:20:00,21.78,21.8,21.78,21.79,13400.0,20.4781,20.4969,20.4781,20.4875,13400.0
2005-12-13 15:25:00,21.79,21.8,21.77,21.79,20800.0,20.4875,20.4969,20.4687,20.4875,20800.0
2005-12-13 15:30:00,21.82,21.82,21.78,21.78,13400.0,20.5157,20.5157,20.4781,20.4781,13400.0
2005-12-13 15:35:00,21.77,21.78,21.75,21.78,6600.0,20.4687,20.4781,20.4499,20.4781,6600.0
2005-12-13 15:40:00,21.79,21.86,21.78,21.81,26600.0,20.4875,20.5533,20.4781,20.5063,26600.0
2005-12-13 15:45:00,21.81,21.82,21.77,21.78,15800.0,20.5063,20.5157,20.4687,20.4781,15800.0
2005-12-13 15:50:00,21.78,21.79,21.75,21.79,23400.0,20.4781,20.4875,20.4499,20.4875,23400.0
2005-12-13 15:55:00,21.79,21.79,21.77,21.77,17600.0,20.4875,20.4875,20.4687,20.4687,17600.0
2005-12-14 09:30:00,21.8,21.8,21.72,21.72,6000.0,20.4969,20.4969,20.4217,20.4217,6000.0
2005-12-14 09:35:00,21.74,21.75,21.71,21.71,4200.0,20.4405,20.4499,20.4123,20.4123,4200.0
2005-12-14 09:40:00,21.72,21.72,21.7,21.72,2600.0,20.4217,20.4217,20.4029,20.4217,2600.0
2005-12-14 09:45:00,21.71,21.79,21.7,21.79,9400.0,20.4123,20.4875,20.4029,20.4875,9400.0
2005-12-14 09:50:00,21.8,21.83,21.79,21.79,5600.0,20.4969,20.5251,20.4875,20.4875,5600.0
2005-12-14 09:55:00,21.75,21.8,21.75,21.8,5400.0,20.4499,20.4969,20.4499,20.4969,5400.0
2005-12-14 10:00:00,21.84,21.9,21.84,21.86,5000.0,20.5345,20.5909,20.5345,20.5533,5000.0
2005-12-14 10:05:00,21.86,21.86,21.82,21.83,5800.0,20.5533,20.5533,20.5157,20.5251,5800.0
2005-12-14 10:10:00,21.83,21.85,21.82,21.85,4800.0,20.5251,20.5439,20.5157,20.5439,4800.0
2005-12-14 10:15:00,21.86,21.91,21.85,21.85,13200.0,20.5533,20.6003,20.5439,20.5439,13200.0
2005-12-14 10:20:00,21.85,21.9,21.85,21.87,3200.0,20.5439,20.5909,20.5439,20.5627,3200.0
2005-12-14 10:25:00,21.88,21.89,21.86,21.86,2000.0,20.5721,20.5815,20.5533,20.5533,2000.0
2005-12-14 10:30:00,21.86,21.9,21.86,21.89,4800.0,20.5533,20.5909,20.5533,20.5815,4800.0
2005-12-14 10:35:00,21.89,21.9,21.89,21.89,2600.0,20.5815,20.5909,20.5815,20.5815,2600.0
2005-12-14 10:40:00,21.88,21.89,21.88,21.88,2400.0,20.5721,20.5815,20.5721,20.5721,2400.0
2005-12-14 10:45:00,21.89,21.94,21.89,21.94,2400.0,20.5815,20.6285,20.5815,20.6285,2400.0
2005-12-14 10:50:00,21.95,21.96,21.9,21.96,5400.0,20.6379,20.6473,20.5909,20.6473,5400.0
2005-12-14 10:55:00,21.95,21.95,21.93,21.93,3400.0,20.6379,20.6379,20.6191,20.6191,3400.0
2005-12-14 11:00:00,21.93,21.93,21.88,21.88,1600.0,20.6191,20.6191,20.5721,20.5721,1600.0
2005-12-14 11:05:00,21.87,21.87,21.76,21.76,6600.0,20.5627,20.5627,20.4593,20.4593,6600.0
2005-12-14 11:10:00,21.75,21.75,21.75,21.75,3600.0,20.4499,20.4499,20.4499,20.4499,3600.0
2005-12-14 11:15:00,21.74,21.8,21.74,21.8,8600.0,20.4405,20.4969,20.4405,20.4969,8600.0
2005-12-14 11:20:00,21.79,21.81,21.79,21.8,1600.0,20.4875,20.5063,20.4875,20.4969,1600.0
2005-12-14 11:25:00,21.81,21.89,21.81,21.89,7600.0,20.5063,20.5815,20.5063,20.5815,7600.0
2005-12-14 11:30:00,21.88,21.88,21.86,21.88,3000.0,20.5721,20.5721,20.5533,20.5721,3000.0
2005-12-14 11:35:00,21.88,21.88,21.83,21.85,2400.0,20.5721,20.5721,20.5251,20.5439,2400.0
2005-12-14 11:40:00,21.85,21.86,21.85,21.86,1200.0,20.5439,20.5533,20.5439,20.5533,1200.0
2005-12-14 11:45:00,21.87,21.88,21.86,21.86,2600.0,20.5627,20.5721,20.5533,20.5533,2600.0
2005-12-14 11:50:00,21.86,21.92,21.86,21.9,3400.0,20.5533,20.6097,20.5533,20.5909,3400.0
2005-12-14 11:55:00,21.9,21.91,21.9,21.91,1600.0,20.5909,20.6003,20.5909,20.6003,1600.0
2005-12-14 12:00:00,21.9,21.9,21.9,21.9,800.0,20.5909,20.5909,20.5909,20.5909,800.0
2005-12-14 12:05:00,21.9,21.9,21.89,21.89,1400.0,20.5909,20.5909,20.5815,20.5815,1400.0
2005-12-14 12:10:00,21.89,21.9,21.89,21.9,800.0,20.5815,20.5909,20.5815,20.5909,800.0
2005-12-14 12:15:00,21.89,21.9,21.89,21.89,4000.0,20.5815,20.5909,20.5815,20.5815,4000.0
2005-12-14 12:20:00,21.89,21.9,21.89,21.9,2800.0,20.5815,20.5909,20.5815,20.5909,2800.0
2005-12-14 12:25:00,21.9,21.9,21.88,21.88,4800.0,20.5909,20.5909,20.5721,20.5721,4800.0
2005-12-14 12:30:00,21.88,21.89,21.85,21.85,27400.0,20.5721,20.5815,20.5439,20.5439,27400.0
2005-12-14 12:35:00,21.85,21.85,21.85,21.85,800.0,20.5439,20.5439,20.5439,20.5439,800.0
2005-12-14 12:40:00,21.84,21.85,21.82,21.82,8000.0,20.5345,20.5439,20.5157,20.5157,8000.0
2005-12-14 12:45:00,21.83,21.83,21.8,21.81,15800.0,20.5251,20.5251,20.4969,20.5063,15800.0
2005-12-14 12:50:00,21.81,21.83,21.81,21.83,6400.0,20.5063,20.5251,20.5063,20.5251,6400.0
2005-12-14 12:55:00,21.84,21.88,21.84,21.88,3200.0,20.5345,20.5721,20.5345,20.5721,3200.0
2005-12-14 13:00:00,21.88,21.88,21.87,21.88,8000.0,20.5721,20.5721,20.5627,20.5721,8000.0
2005-12-14 13:05:00,21.88,21.89,21.88,21.89,10200.0,20.5721,20.5815,20.5721,20.5815,10200.0
2005-12-14 13:10:00,21.89,21.93,21.89,21.92,10600.0,20.5815,20.6191,20.5815,20.6097,10600.0
2005-12-14 13:15:00,21.92,21.92,21.92,21.92,0.0,20.6097,20.6097,20.6097,20.6097,0.0
2005-12-14 13:20:00,21.92,21.93,21.91,21.92,10200.0,20.6097,20.6191,20.6003,20.6097,10200.0
2005-12-14 13:25:00,21.92,21.92,21.89,21.9,26000.0,20.6097,20.6097,20.5815,20.5909,26000.0
2005-12-14 13:30:00,21.92,21.94,21.92,21.94,8600.0,20.6097,20.6285,20.6097,20.6285,8600.0
2005-12-14 13:35:00,21.94,22.0,21.94,21.97,3600.0,20.6285,20.6849,20.6285,20.6567,3600.0
2005-12-14 13:40:00,21.98,21.98,21.97,21.97,1000.0,20.6661,20.6661,20.6567,20.6567,1000.0
2005-12-14 13:45:00,21.98,22.0,21.98,22.0,3800.0,20.6661,20.6849,20.6661,20.6849,3800.0
2005-12-14 13:50:00,22.01,22.09,22.0,22.08,9600.0,20.6943,20.7696,20.6849,20.7602,9600.0
2005-12-14 13:55:00,22.08,22.09,22.03,22.07,6800.0,20.7602,20.7696,20.7131,20.7508,6800.0
2005-12-14 14:00:00,22.06,22.06,21.98,21.98,4000.0,20.7413,20.7413,20.6661,20.6661,4000.0
2005-12-14 14:05:00,21.97,21.98,21.96,21.98,5200.0,20.6567,20.6661,20.6473,20.6661,5200.0
2005-12-14 14:10:00,21.97,21.97,21.96,21.96,1600.0,20.6567,20.6567,20.6473,20.6473,1600.0
2005-12-14 14:15:00,21.97,21.97,21.97,21.97,600.0,20.6567,20.6567,20.6567,20.6567,600.0
2005-12-14 14:20:00,21.96,21.97,21.96,21.97,1400.0,20.6473,20.6567,20.6473,20.6567,1400.0
2005-12-14 14:25:00,21.97,21.97,21.94,21.94,3400.0,20.6567,20.6567,20.6285,20.6285,3400.0
2005-12-14 14:30:00,21.94,21.94,21.91,21.92,10800.0,20.6285,20.6285,20.6003,20.6097,10800.0
2005-12-14 14:35:00,21.91,21.91,21.9,21.9,4200.0,20.6003,20.6003,20.5909,20.5909,4200.0
2005-12-14 14:40:00,21.9,21.91,21.89,21.91,8400.0,20.5909,20.6003,20.5815,20.6003,8400.0
2005-12-14 14:45:00,21.91,21.91,21.86,21.86,6200.0,20.6003,20.6003,20.5533,20.5533,6200.0
2005-12-14 14:50:00,21.85,21.85,21.83,21.83,3800.0,20.5439,20.5439,20.5251,20.5251,3800.0
2005-12-14 14:55:00,21.83,21.83,21.83,21.83,3800.0,20.5251,20.5251,20.5251,20.5251,3800.0
2005-12-14 15:00:00,21.83,21.84,21.8,21.81,13200.0,20.5251,20.5345,20.4969,20.5063,13200.0
2005-12-14 15:05:00,21.81,21.82,21.8,21.8,4600.0,20.5063,20.5157,20.4969,20.4969,4600.0
2005-12-14 15:10:00,21.81,21.81,21.79,21.79,3400.0,20.5063,20.5063,20.4875,20.4875,3400.0
2005-12-14 15:15:00,21.8,21.82,21.8,21.8,7600.0,20.4969,20.5157,20.4969,20.4969,7600.0
2005-12-14 15:20:00,21.8,21.8,21.8,21.8,4400.0,20.4969,20.4969,20.4969,20.4969,4400.0
2005-12-14 15:25:00,21.81,21.81,21.8,21.81,22200.0,20.5063,20.5063,20.4969,20.5063,22200.0
2005-12-14 15:30:00,21.81,21.81,21.78,21.8,16000.0,20.5063,20.5063,20.4781,20.4969,16000.0
2005-12-14 15:35:00,21.8,21.81,21.8,21.81,3400.0,20.4969,20.5063,20.4969,20.5063,3400.0
2005-12-14 15:40:00,21.8,21.8,21.78,21.8,12000.0,20.4969,20.4969,20.4781,20.4969,12000.0
2005-12-14 15:45:00,21.8,21.83,21.8,21.82,19400.0,20.4969,20.5251,20.4969,20.5157,19400.0
2005-12-14 15:50:00,21.82,21.84,21.82,21.82,11800.0,20.5157,20.5345,20.5157,20.5157,11800.0
2005-12-14 15:55:00,21.82,21.82,21.8,21.8,16800.0,20.5157,20.5157,20.4969,20.4969,16800.0
2005-12-15 09:30:00,21.8,21.84,21.8,21.84,22400.0,20.4969,20.5345,20.4969,20.5345,22400.0
2005-12-15 09:35:00,21.84,21.93,21.84,21.93,69200.0,20.5345,20.6191,20.5345,20.6191,69200.0
2005-12-15 09:40:00,21.91,21.93,21.89,21.89,66800.0,20.6003,20.6191,20.5815,20.5815,66800.0
2005-12-15 09:45:00,21.89,21.89,21.86,21.86,84000.0,20.5815,20.5815,20.5533,20.5533,84000.0
2005-12-15 09:50:00,21.86,21.88,21.8,21.8,11000.0,20.5533,20.5721,20.4969,20.4969,11000.0
2005-12-15 09:55:00,21.81,21.83,21.78,21.8,13400.0,20.5063,20.5251,20.4781,20.4969,13400.0
2005-12-15 10:00:00,21.81,21.84,21.79,21.8,31400.0,20.5063,20.5345,20.4875,20.4969,31400.0
2005-12-15 10:05:00,21.77,21.8,21.75,21.78,43000.0,20.4687,20.4969,20.4499,20.4781,43000.0
2005-12-15 10:10:00,21.78,21.79,21.75,21.76,37400.0,20.4781,20.4875,20.4499,20.4593,37400.0
2005-12-15 10:15:00,21.75,21.75,21.7,21.7,7200.0,20.4499,20.4499,20.4029,20.4029,7200.0
2005-12-15 10:20:00,21.7,21.75,21.7,21.75,5200.0,20.4029,20.4499,20.4029,20.4499,5200.0
2005-12-15 10:25:00,21.75,21.75,21.73,21.73,1800.0,20.4499,20.4499,20.4311,20.4311,1800.0
2005-12-15 10:30:00,21.72,21.72,21.7,21.72,4200.0,20.4217,20.4217,20.4029,20.4217,4200.0
2005-12-15 10:35:00,21.7,21.7,21.67,21.67,7600.0,20.4029,20.4029,20.3747,20.3747,7600.0
2005-12-15 10:40:00,21.68,21.73,21.67,21.68,15000.0,20.3841,20.4311,20.3747,20.3841,15000.0
2005-12-15 10:45:00,21.68,21.7,21.66,21.66,4200.0,20.3841,20.4029,20.3653,20.3653,4200.0
2005-12-15 10:50:00,21.66,21.68,21.66,21.68,3400.0,20.3653,20.3841,20.3653,20.3841,3400.0
2005-12-15 10:55:00,21.67,21.68,21.67,21.68,3600.0,20.3747,20.3841,20.3747,20.3841,3600.0
2005-12-15 11:00:00,21.66,21.67,21.64,21.65,12800.0,20.3653,20.3747,20.3465,20.3559,12800.0
2005-12-15 11:05:00,21.66,21.66,21.63,21.63,6400.0,20.3653,20.3653,20.3371,20.3371,6400.0
2005-12-15 11:10:00,21.63,21.65,21.63,21.65,13200.0,20.3371,20.3559,20.3371,20.3559,13200.0
2005-12-15 11:15:00,21.65,21.66,21.63,21.63,7800.0,20.3559,20.3653,20.3371,20.3371,7800.0
2005-12-15 11:20:00,21.62,21.62,21.53,21.53,26800.0,20.3276,20.3276,20.243,20.243,26800.0
2005-12-15 11:25:00,21.53,21.55,21.46,21.55,24800.0,20.243,20.2618,20.1772,20.2618,24800.0
2005-12-15 11:30:00,21.57,21.6,21.53,21.6,9800.0,20.2806,20.3088,20.243,20.3088,9800.0
2005-12-15 11:35:00,21.61,21.65,21.61,21.64,19000.0,20.3182,20.3559,20.3182,20.3465,19000.0
2005-12-15 11:40:00,21.64,21.67,21.61,21.61,34600.0,20.3465,20.3747,20.3182,20.3182,34600.0
2005-12-15 11:45:00,21.63,21.63,21.61,21.61,18000.0,20.3371,20.3371,20.3182,20.3182,18000.0
2005-12-15 11:50:00,21.61,21.65,21.61,21.62,9000.0,20.3182,20.3559,20.3182,20.3276,9000.0
2005-12-15 11:55:00,21.64,21.7,21.64,21.7,4200.0,20.3465,20.4029,20.3465,20.4029,4200.0
2005-12-15 12:00:00,21.69,21.72,21.69,21.72,6400.0,20.3935,20.4217,20.3935,20.4217,6400.0
2005-12-15 12:05:00,21.72,21.75,21.72,21.75,15800.0,20.4217,20.4499,20.4217,20.4499,15800.0
2005-12-15 12:10:00,21.75,21.75,21.75,21.75,3200.0,20.4499,20.4499,20.4499,20.4499,3200.0
2005-12-15 12:15:00,21.74,21.74,21.7,21.71,8200.0,20.4405,20.4405,20.4029,20.4123,8200.0
2005-12-15 12:20:00,21.72,21.72,21.72,21.72,3800.0,20.4217,20.4217,20.4217,20.4217,3800.0
2005-12-15 12:25:00,21.72,21.73,21.72,21.73,6400.0,20.4217,20.4311,20.4217,20.4311,6400.0
2005-12-15 12:30:00,21.73,21.73,21.7,21.71,3000.0,20.4311,20.4311,20.4029,20.4123,3000.0
2005-12-15 12:35:00,21.71,21.72,21.7,21.72,13400.0,20.4123,20.4217,20.4029,20.4217,13400.0
2005-12-15 12:40:00,21.72,21.72,21.72,21.72,800.0,20.4217,20.4217,20.4217,20.4217,800.0
2005-12-15 12:45:00,21.72,21.72,21.72,21.72,4400.0,20.4217,20.4217,20.4217,20.4217,4400.0
2005-12-15 12:50:00,21.72,21.72,21.72,21.72,4400.0,20.4217,20.4217,20.4217,20.4217,4400.0
2005-12-15 12:55:00,21.72,21.77,21.72,21.77,16600.0,20.4217,20.4687,20.4217,20.4687,16600.0
2005-12-15 13:00:00,21.78,21.78,21.76,21.76,5400.0,20.4781,20.4781,20.4593,20.4593,5400.0
2005-12-15 13:05:00,21.75,21.75,21.73,21.73,15600.0,20.4499,20.4499,20.4311,20.4311,15600.0
2005-12-15 13:10:00,21.75,21.75,21.72,21.72,6800.0,20.4499,20.4499,20.4217,20.4217,6800.0
2005-12-15 13:15:00,21.73,21.77,21.73,21.75,21600.0,20.4311,20.4687,20.4311,20.4499,21600.0
2005-12-15 13:20:00,21.75,21.75,21.75,21.75,2000.0,20.4499,20.4499,20.4499,20.4499,2000.0
2005-12-15 13:25:00,21.74,21.75,21.74,21.74,3200.0,20.4405,20.4499,20.4405,20.4405,3200.0
2005-12-15 13:30:00,21.75,21.76,21.75,21.76,1600.0,20.4499,20.4593,20.4499,20.4593,1600.0
2005-12-15 13:35:00,21.76,21.79,21.76,21.79,6400.0,20.4593,20.4875,20.4593,20.4875,6400.0
2005-12-15 13:40:00,21.78,21.78,21.77,21.77,3200.0,20.4781,20.4781,20.4687,20.4687,3200.0
2005-12-15 13:45:00,21.77,21.78,21.74,21.75,4600.0,20.4687,20.4781,20.4405,20.4499,4600.0
2005-12-15 13:50:00,21.75,21.75,21.75,21.75,3000.0,20.4499,20.4499,20.4499,20.4499,3000.0
2005-12-15 13:55:00,21.75,21.77,21.75,21.77,3000.0,20.4499,20.4687,20.4499,20.4687,3000.0
2005-12-15 14:00:00,21.77,21.83,21.77,21.83,5000.0,20.4687,20.5251,20.4687,20.5251,5000.0
2005-12-15 14:05:00,21.83,21.83,21.83,21.83,2400.0,20.5251,20.5251,20.5251,20.5251,2400.0
2005-12-15 14:10:00,21.83,21.83,21.83,21.83,6000.0,20.5251,20.5251,20.5251,20.5251,6000.0
2005-12-15 14:15:00,21.83,21.83,21.82,21.82,4400.0,20.5251,20.5251,20.5157,20.5157,4400.0
2005-12-15 14:20:00,21.82,21.82,21.78,21.79,4000.0,20.5157,20.5157,20.4781,20.4875,4000.0
2005-12-15 14:25:00,21.79,21.79,21.72,21.72,10600.0,20.4875,20.4875,20.4217,20.4217,10600.0
2005-12-15 14:30:00,21.72,21.75,21.7,21.71,6600.0,20.4217,20.4499,20.4029,20.4123,6600.0
2005-12-15 14:35:00,21.7,21.75,21.68,21.75,15400.0,20.4029,20.4499,20.3841,20.4499,15400.0
2005-12-15 14:40:00,21.75,21.77,21.75,21.77,5600.0,20.4499,20.4687,20.4499,20.4687,5600.0
2005-12-15 14:45:00,21.77,21.77,21.7,21.7,6600.0,20.4687,20.4687,20.4029,20.4029,6600.0
2005-12-15 14:50:00,21.7,21.73,21.68,21.71,13400.0,20.4029,20.4311,20.3841,20.4123,13400.0
2005-12-15 14:55:00,21.72,21.77,21.72,21.77,5800.0,20.4217,20.4687,20.4217,20.4687,5800.0
2005-12-15 15:00:00,21.77,21.77,21.75,21.76,7600.0,20.4687,20.4687,20.4499,20.4593,7600.0
2005-12-15 15:05:00,21.76,21.76,21.74,21.74,6800.0,20.4593,20.4593,20.4405,20.4405,6800.0
2005-12-15 15:10:00,21.74,21.74,21.7,21.7,5800.0,20.4405,20.4405,20.4029,20.4029,5800.0
2005-12-15 15:15:00,21.7,21.72,21.7,21.72,8800.0,20.4029,20.4217,20.4029,20.4217,8800.0
2005-12-15 15:20:00,21.72,21.75,21.72,21.75,8000.0,20.4217,20.4499,20.4217,20.4499,8000.0
2005-12-15 15:25:00,21.75,21.78,21.75,21.77,9000.0,20.4499,20.4781,20.4499,20.4687,9000.0
2005-12-15 15:30:00,21.76,21.76,21.74,21.75,7200.0,20.4593,20.4593,20.4405,20.4499,7200.0
2005-12-15 15:35:00,21.75,21.76,21.75,21.76,4600.0,20.4499,20.4593,20.4499,20.4593,4600.0
2005-12-15 15:40:00,21.76,21.76,21.75,21.75,5000.0,20.4593,20.4593,20.4499,20.4499,5000.0
2005-12-15 15:45:00,21.75,21.75,21.71,21.71,14800.0,20.4499,20.4499,20.4123,20.4123,14800.0
2005-12-15 15:50:00,21.7,21.76,21.7,21.76,33000.0,20.4029,20.4593,20.4029,20.4593,33000.0
2005-12-15 15:55:00,21.76,21.76,21.75,21.75,26000.0,20.4593,20.4593,20.4499,20.4499,26000.0
2005-12-16 09:30:00,22.0,22.0,22.0,22.0,25800.0,20.6849,20.6849,20.6849,20.6849,25800.0
2005-12-16 09:35:00,21.98,21.98,21.86,21.86,8200.0,20.6661,20.6661,20.5533,20.5533,8200.0
2005-12-16 09:40:00,21.85,21.85,21.79,21.79,5000.0,20.5439,20.5439,20.4875,20.4875,5000.0
2005-12-16 09:45:00,21.79,21.83,21.79,21.82,22000.0,20.4875,20.5251,20.4875,20.5157,22000.0
2005-12-16 09:50:00,21.8,21.8,21.75,21.75,5600.0,20.4969,20.4969,20.4499,20.4499,5600.0
2005-12-16 09:55:00,21.75,21.75,21.74,21.74,5000.0,20.4499,20.4499,20.4405,20.4405,5000.0
2005-12-16 10:00:00,21.73,21.8,21.73,21.8,28200.0,20.4311,20.4969,20.4311,20.4969,28200.0
2005-12-16 10:05:00,21.79,21.8,21.77,21.79,14400.0,20.4875,20.4969,20.4687,20.4875,14400.0
2005-12-16 10:10:00,21.78,21.8,21.78,21.8,18200.0,20.4781,20.4969,20.4781,20.4969,18200.0
2005-12-16 10:15:00,21.8,21.8,21.79,21.8,14400.0,20.4969,20.4969,20.4875,20.4969,14400.0
2005-12-16 10:20:00,21.8,21.84,21.8,21.83,12200.0,20.4969,20.5345,20.4969,20.5251,12200.0
2005-12-16 10:25:00,21.83,21.86,21.83,21.86,4000.0,20.5251,20.5533,20.5251,20.5533,4000.0
2005-12-16 10:30:00,21.85,21.91,21.85,21.9,17600.0,20.5439,20.6003,20.5439,20.5909,17600.0
2005-12-16 10:35:00,21.91,21.91,21.85,21.85,9400.0,20.6003,20.6003,20.5439,20.5439,9400.0
2005-12-16 10:40:00,21.88,21.88,21.87,21.88,3200.0,20.5721,20.5721,20.5627,20.5721,3200.0
2005-12-16 10:45:00,21.9,21.93,21.9,21.92,6400.0,20.5909,20.6191,20.5909,20.6097,6400.0
2005-12-16 10:50:00,21.92,21.92,21.9,21.92,8400.0,20.6097,20.6097,20.5909,20.6097,8400.0
2005-12-16 10:55:00,21.93,21.98,21.93,21.98,13600.0,20.6191,20.6661,20.6191,20.6661,13600.0
2005-12-16 11:00:00,21.99,22.04,21.99,22.04,12400.0,20.6755,20.7225,20.6755,20.7225,12400.0
2005-12-16 11:05:00,22.04,22.09,22.04,22.09,13600.0,20.7225,20.7696,20.7225,20.7696,13600.0
2005-12-16 11:10:00,22.07,22.11,22.07,22.1,17600.0,20.7508,20.7884,20.7508,20.779,17600.0
2005-12-16 11:15:00,22.1,22.13,22.1,22.13,9000.0,20.779,20.8072,20.779,20.8072,9000.0
2005-12-16 11:20:00,22.13,22.14,22.12,22.14,8200.0,20.8072,20.8166,20.7978,20.8166,8200.0
2005-12-16 11:25:00,22.16,22.16,22.13,22.13,6400.0,20.8354,20.8354,20.8072,20.8072,6400.0
2005-12-16 11:30:00,22.13,22.13,22.11,22.12,10400.0,20.8072,20.8072,20.7884,20.7978,10400.0
2005-12-16 11:35:00,22.13,22.13,22.05,22.07,19200.0,20.8072,20.8072,20.7319,20.7508,19200.0
2005-12-16 11:40:00,22.07,22.11,22.07,22.11,5600.0,20.7508,20.7884,20.7508,20.7884,5600.0
2005-12-16 11:45:00,22.11,22.11,22.03,22.03,15600.0,20.7884,20.7884,20.7131,20.7131,15600.0
2005-12-16 11:50:00,22.02,22.05,22.02,22.04,6600.0,20.7037,20.7319,20.7037,20.7225,6600.0
2005-12-16 11:55:00,22.05,22.05,22.04,22.05,3000.0,20.7319,20.7319,20.7225,20.7319,3000.0
2005-12-16 12:00:00,22.05,22.05,22.05,22.05,5800.0,20.7319,20.7319,20.7319,20.7319,5800.0
2005-12-16 12:05:00,22.05,22.06,22.05,22.06,8000.0,20.7319,20.7413,20.7319,20.7413,8000.0
2005-12-16 12:10:00,22.06,22.08,22.06,22.08,3600.0,20.7413,20.7602,20.7413,20.7602,3600.0
2005-12-16 12:15:00,22.08,22.08,22.04,22.04,8600.0,20.7602,20.7602,20.7225,20.7225,8600.0
2005-12-16 12:20:00,22.05,22.06,22.04,22.05,4600.0,20.7319,20.7413,20.7225,20.7319,4600.0
2005-12-16 12:25:00,22.05,22.05,22.04,22.05,6800.0,20.7319,20.7319,20.7225,20.7319,6800.0
2005-12-16 12:30:00,22.05,22.05,22.03,22.03,4800.0,20.7319,20.7319,20.7131,20.7131,4800.0
2005-12-16 12:35:00,22.03,22.05,22.03,22.05,7200.0,20.7131,20.7319,20.7131,20.7319,7200.0
2005-12-16 12:40:00,22.05,22.06,22.05,22.05,6400.0,20.7319,20.7413,20.7319,20.7319,6400.0
2005-12-16 12:45:00,22.05,22.05,22.05,22.05,22600.0,20.7319,20.7319,20.7319,20.7319,22600.0
2005-12-16 12:50:00,22.05,22.06,22.05,22.05,8200.0,20.7319,20.7413,20.7319,20.7319,8200.0
2005-12-16 12:55:00,22.05,22.05,22.05,22.05,8000.0,20.7319,20.7319,20.7319,20.7319,8000.0
2005-12-16 13:00:00,22.05,22.05,22.05,22.05,2400.0,20.7319,20.7319,20.7319,20.7319,2400.0
2005-12-16 13:05:00,22.05,22.05,22.05,22.05,800.0,20.7319,20.7319,20.7319,20.7319,800.0
2005-12-16 13:10:00,22.05,22.05,22.04,22.04,4800.0,20.7319,20.7319,20.7225,20.7225,4800.0
2005-12-16 13:15:00,22.04,22.04,22.04,22.04,3400.0,20.7225,20.7225,20.7225,20.7225,3400.0
2005-12-16 13:20:00,22.04,22.04,22.03,22.03,14600.0,20.7225,20.7225,20.7131,20.7131,14600.0
2005-12-16 13:25:00,22.03,22.04,22.02,22.03,10000.0,20.7131,20.7225,20.7037,20.7131,10000.0
2005-12-16 13:30:00,22.03,22.05,22.03,22.05,9400.0,20.7131,20.7319,20.7131,20.7319,9400.0
2005-12-16 13:35:00,22.05,22.05,22.04,22.04,14600.0,20.7319,20.7319,20.7225,20.7225,14600.0
2005-12-16 13:40:00,22.03,22.04,22.02,22.02,13600.0,20.7131,20.7225,20.7037,20.7037,13600.0
2005-12-16 13:45:00,22.02,22.02,21.99,22.0,3600.0,20.7037,20.7037,20.6755,20.6849,3600.0
2005-12-16 13:50:00,22.0,22.0,21.99,22.0,8000.0,20.6849,20.6849,20.6755,20.6849,8000.0
2005-12-16 13:55:00,22.0,22.0,21.94,21.94,14400.0,20.6849,20.6849,20.6285,20.6285,14400.0
2005-12-16 14:00:00,21.95,21.97,21.95,21.97,12800.0,20.6379,20.6567,20.6379,20.6567,12800.0
2005-12-16 14:05:00,21.96,21.97,21.96,21.97,8000.0,20.6473,20.6567,20.6473,20.6567,8000.0
2005-12-16 14:10:00,21.98,22.0,21.98,22.0,7600.0,20.6661,20.6849,20.6661,20.6849,7600.0
2005-12-16 14:15:00,22.01,22.02,22.0,22.02,5400.0,20.6943,20.7037,20.6849,20.7037,5400.0
2005-12-16 14:20:00,22.02,22.02,22.0,22.0,6200.0,20.7037,20.7037,20.6849,20.6849,6200.0
2005-12-16 14:25:00,21.98,22.0,21.98,21.99,5400.0,20.6661,20.6849,20.6661,20.6755,5400.0
2005-12-16 14:30:00,21.99,21.99,21.98,21.98,3600.0,20.6755,20.6755,20.6661,20.6661,3600.0
2005-12-16 14:35:00,21.98,21.98,21.98,21.98,11400.0,20.6661,20.6661,20.6661,20.6661,11400.0
2005-12-16 14:40:00,21.98,21.99,21.98,21.99,4200.0,20.6661,20.6755,20.6661,20.6755,4200.0
2005-12-16 14:45:00,21.99,21.99,21.99,21.99,1200.0,20.6755,20.6755,20.6755,20.6755,1200.0
2005-12-16 14:50:00,21.98,21.99,21.98,21.98,19000.0,20.6661,20.6755,20.6661,20.6661,19000.0
2005-12-16 14:55:00,21.99,22.0,21.99,21.99,1400.0,20.6755,20.6849,20.6755,20.6755,1400.0
2005-12-16 15:00:00,21.99,21.99,21.95,21.95,13800.0,20.6755,20.6755,20.6379,20.6379,13800.0
2005-12-16 15:05:00,21.95,21.95,21.9,21.91,7800.0,20.6379,20.6379,20.5909,20.6003,7800.0
2005-12-16 15:10:00,21.91,21.92,21.9,21.92,7600.0,20.6003,20.6097,20.5909,20.6097,7600.0
2005-12-16 15:15:00,21.92,21.92,21.9,21.9,4200.0,20.6097,20.6097,20.5909,20.5909,4200.0
2005-12-16 15:20:00,21.89,21.91,21.89,21.91,4600.0,20.5815,20.6003,20.5815,20.6003,4600.0
2005-12-16 15:25:00,21.91,21.91,21.89,21.91,7600.0,20.6003,20.6003,20.5815,20.6003,7600.0
2005-12-16 15:30:00,21.91,21.93,21.91,21.93,11400.0,20.6003,20.6191,20.6003,20.6191,11400.0
2005-12-16 15:35:00,21.93,21.93,21.89,21.9,13200.0,20.6191,20.6191,20.5815,20.5909,13200.0
2005-12-16 15:40:00,21.9,21.9,21.89,21.89,10400.0,20.5909,20.5909,20.5815,20.5815,10400.0
2005-12-16 15:45:00,21.89,21.9,21.84,21.84,11600.0,20.5815,20.5909,20.5345,20.5345,11600.0
2005-12-16 15:50:00,21.84,21.86,21.84,21.86,19000.0,20.5345,20.5533,20.5345,20.5533,19000.0
2005-12-16 15:55:00,21.86,21.86,21.84,21.85,15000.0,20.5533,20.5533,20.5345,20.5439,15000.0
2005-12-19 09:30:00,21.81,21.81,21.78,21.78,8800.0,20.5063,20.5063,20.4781,20.4781,8800.0
2005-12-19 09:35:00,21.74,21.74,21.73,21.73,1600.0,20.4405,20.4405,20.4311,20.4311,1600.0
2005-12-19 09:40:00,21.7,21.73,21.7,21.72,11800.0,20.4029,20.4311,20.4029,20.4217,11800.0
2005-12-19 09:45:00,21.74,21.74,21.71,21.71,8400.0,20.4405,20.4405,20.4123,20.4123,8400.0
2005-12-19 09:50:00,21.71,21.81,21.71,21.81,10200.0,20.4123,20.5063,20.4123,20.5063,10200.0
2005-12-19 09:55:00,21.8,21.8,21.77,21.78,12800.0,20.4969,20.4969,20.4687,20.4781,12800.0
2005-12-19 10:00:00,21.77,21.79,21.77,21.79,6400.0,20.4687,20.4875,20.4687,20.4875,6400.0
2005-12-19 10:05:00,21.79,21.88,21.78,21.88,19400.0,20.4875,20.5721,20.4781,20.5721,19400.0
2005-12-19 10:10:00,21.88,21.89,21.86,21.89,22600.0,20.5721,20.5815,20.5533,20.5815,22600.0
2005-12-19 10:15:00,21.89,21.9,21.88,21.88,16200.0,20.5815,20.5909,20.5721,20.5721,16200.0
2005-12-19 10:20:00,21.87,21.87,21.79,21.79,18600.0,20.5627,20.5627,20.4875,20.4875,18600.0
2005-12-19 10:25:00,21.81,21.81,21.75,21.79,23400.0,20.5063,20.5063,20.4499,20.4875,23400.0
2005-12-19 10:30:00,21.79,21.82,21.76,21.82,21800.0,20.4875,20.5157,20.4593,20.5157,21800.0
2005-12-19 10:35:00,21.85,21.89,21.85,21.88,17800.0,20.5439,20.5815,20.5439,20.5721,17800.0
2005-12-19 10:40:00,21.88,21.89,21.86,21.89,35200.0,20.5721,20.5815,20.5533,20.5815,35200.0
2005-12-19 10:45:00,21.89,21.91,21.89,21.89,12800.0,20.5815,20.6003,20.5815,20.5815,12800.0
2005-12-19 10:50:00,21.9,21.91,21.9,21.91,11600.0,20.5909,20.6003,20.5909,20.6003,11600.0
2005-12-19 10:55:00,21.91,21.91,21.89,21.89,10400.0,20.6003,20.6003,20.5815,20.5815,10400.0
2005-12-19 11:00:00,21.9,21.91,21.88,21.91,12800.0,20.5909,20.6003,20.5721,20.6003,12800.0
2005-12-19 11:05:00,21.9,21.9,21.88,21.88,7000.0,20.5909,20.5909,20.5721,20.5721,7000.0
2005-12-19 11:10:00,21.88,21.9,21.88,21.89,11000.0,20.5721,20.5909,20.5721,20.5815,11000.0
2005-12-19 11:15:00,21.89,21.9,21.88,21.89,11400.0,20.5815,20.5909,20.5721,20.5815,11400.0
2005-12-19 11:20:00,21.89,21.89,21.88,21.88,32400.0,20.5815,20.5815,20.5721,20.5721,32400.0
2005-12-19 11:25:00,21.89,21.89,21.88,21.89,13800.0,20.5815,20.5815,20.5721,20.5815,13800.0
2005-12-19 11:30:00,21.89,21.89,21.85,21.85,11600.0,20.5815,20.5815,20.5439,20.5439,11600.0
2005-12-19 11:35:00,21.85,21.88,21.85,21.86,57600.0,20.5439,20.5721,20.5439,20.5533,57600.0
2005-12-19 11:40:00,21.86,21.87,21.86,21.87,5800.0,20.5533,20.5627,20.5533,20.5627,5800.0
2005-12-19 11:45:00,21.88,21.88,21.86,21.86,10600.0,20.5721,20.5721,20.5533,20.5533,10600.0
2005-12-19 11:50:00,21.86,21.88,21.86,21.88,12600.0,20.5533,20.5721,20.5533,20.5721,12600.0
2005-12-19 11:55:00,21.88,21.88,21.88,21.88,3800.0,20.5721,20.5721,20.5721,20.5721,3800.0
2005-12-19 12:00:00,21.86,21.88,21.85,21.86,15200.0,20.5533,20.5721,20.5439,20.5533,15200.0
2005-12-19 12:05:00,21.86,21.86,21.86,21.86,5000.0,20.5533,20.5533,20.5533,20.5533,5000.0
2005-12-19 12:10:00,21.86,21.88,21.86,21.88,7400.0,20.5533,20.5721,20.5533,20.5721,7400.0
2005-12-19 12:15:00,21.87,21.87,21.86,21.86,5800.0,20.5627,20.5627,20.5533,20.5533,5800.0
2005-12-19 12:20:00,21.85,21.86,21.85,21.86,6400.0,20.5439,20.5533,20.5439,20.5533,6400.0
2005-12-19 12:25:00,21.86,21.87,21.83,21.86,12000.0,20.5533,20.5627,20.5251,20.5533,12000.0
2005-12-19 12:30:00,21.86,21.87,21.86,21.87,24200.0,20.5533,20.5627,20.5533,20.5627,24200.0
2005-12-19 12:35:00,21.88,21.88,21.87,21.88,11600.0,20.5721,20.5721,20.5627,20.5721,11600.0
2005-12-19 12:40:00,21.88,21.88,21.87,21.88,19000.0,20.5721,20.5721,20.5627,20.5721,19000.0
2005-12-19 12:45:00,21.88,21.88,21.87,21.88,11400.0,20.5721,20.5721,20.5627,20.5721,11400.0
2005-12-19 12:50:00,21.88,21.88,21.86,21.88,9000.0,20.5721,20.5721,20.5533,20.5721,9000.0
2005-12-19 12:55:00,21.88,21.94,21.88,21.93,13200.0,20.5721,20.6285,20.5721,20.6191,13200.0
2005-12-19 13:00:00,21.92,21.92,21.89,21.92,16000.0,20.6097,20.6097,20.5815,20.6097,16000.0
2005-12-19 13:05:00,21.93,21.93,21.93,21.93,2800.0,20.6191,20.6191,20.6191,20.6191,2800.0
2005-12-19 13:10:00,21.93,21.93,21.93,21.93,2800.0,20.6191,20.6191,20.6191,20.6191,2800.0
2005-12-19 13:15:00,21.94,21.94,21.93,21.93,5400.0,20.6285,20.6285,20.6191,20.6191,5400.0
2005-12-19 13:20:00,21.93,21.98,21.92,21.97,8600.0,20.6191,20.6661,20.6097,20.6567,8600.0
2005-12-19 13:25:00,21.98,21.99,21.97,21.97,3200.0,20.6661,20.6755,20.6567,20.6567,3200.0
2005-12-19 13:30:00,21.98,21.98,21.95,21.95,5200.0,20.6661,20.6661,20.6379,20.6379,5200.0
2005-12-19 13:35:00,21.95,21.95,21.92,21.94,8200.0,20.6379,20.6379,20.6097,20.6285,8200.0
2005-12-19 13:40:00,21.93,21.94,21.91,21.91,8800.0,20.6191,20.6285,20.6003,20.6003,8800.0
2005-12-19 13:45:00,21.93,21.99,21.93,21.99,13000.0,20.6191,20.6755,20.6191,20.6755,13000.0
2005-12-19 13:50:00,21.99,22.01,21.98,22.0,11000.0,20.6755,20.6943,20.6661,20.6849,11000.0
2005-12-19 13:55:00,22.0,22.02,22.0,22.0,7000.0,20.6849,20.7037,20.6849,20.6849,7000.0
2005-12-19 14:00:00,22.0,22.03,21.99,21.99,77600.0,20.6849,20.7131,20.6755,20.6755,77600.0
2005-12-19 14:05:00,22.0,22.03,21.98,22.02,10000.0,20.6849,20.7131,20.6661,20.7037,10000.0
2005-12-19 14:10:00,22.02,22.02,22.01,22.02,6600.0,20.7037,20.7037,20.6943,20.7037,6600.0
2005-12-19 14:15:00,22.02,22.03,22.01,22.03,15800.0,20.7037,20.7131,20.6943,20.7131,15800.0
2005-12-19 14:20:00,22.04,22.05,22.03,22.04,3200.0,20.7225,20.7319,20.7131,20.7225,3200.0
2005-12-19 14:25:00,22.04,22.04,22.0,22.01,10800.0,20.7225,20.7225,20.6849,20.6943,10800.0
2005-12-19 14:30:00,22.01,22.03,22.0,22.0,17200.0,20.6943,20.7131,20.6849,20.6849,17200.0
2005-12-19 14:35:00,22.0,22.07,22.0,22.07,24000.0,20.6849,20.7508,20.6849,20.7508,24000.0
2005-12-19 14:40:00,22.07,22.15,22.07,22.13,21800.0,20.7508,20.826,20.7508,20.8072,21800.0
2005-12-19 14:45:00,22.13,22.14,22.13,22.14,26000.0,20.8072,20.8166,20.8072,20.8166,26000.0
2005-12-19 14:50:00,22.13,22.14,22.13,22.13,12200.0,20.8072,20.8166,20.8072,20.8072,12200.0
2005-12-19 14:55:00,22.13,22.14,22.1,22.11,29200.0,20.8072,20.8166,20.779,20.7884,29200.0
2005-12-19 15:00:00,22.11,22.14,22.11,22.13,18000.0,20.7884,20.8166,20.7884,20.8072,18000.0
2005-12-19 15:05:00,22.13,22.15,22.13,22.15,24800.0,20.8072,20.826,20.8072,20.826,24800.0
2005-12-19 15:10:00,22.15,22.15,22.13,22.14,4000.0,20.826,20.826,20.8072,20.8166,4000.0
2005-12-19 15:15:00,22.13,22.13,22.12,22.13,18200.0,20.8072,20.8072,20.7978,20.8072,18200.0
2005-12-19 15:20:00,22.13,22.15,22.13,22.14,13200.0,20.8072,20.826,20.8072,20.8166,13200.0
2005-12-19 15:25:00,22.14,22.17,22.14,22.15,18000.0,20.8166,20.8448,20.8166,20.826,18000.0
2005-12-19 15:30:00,22.15,22.15,22.1,22.11,21600.0,20.826,20.826,20.779,20.7884,21600.0
2005-12-19 15:35:00,22.11,22.13,22.1,22.11,24200.0,20.7884,20.8072,20.779,20.7884,24200.0
2005-12-19 15:40:00,22.11,22.14,22.11,22.11,36200.0,20.7884,20.8166,20.7884,20.7884,36200.0
2005-12-19 15:45:00,22.11,22.14,22.11,22.14,38200.0,20.7884,20.8166,20.7884,20.8166,38200.0
2005-12-19 15:50:00,22.14,22.17,22.14,22.17,22000.0,20.8166,20.8448,20.8166,20.8448,22000.0
2005-12-19 15:55:00,22.16,22.16,22.15,22.16,29200.0,20.8354,20.8354,20.826,20.8354,29200.0
2005-12-20 09:30:00,22.13,22.18,22.13,22.13,19800.0,20.8072,20.8542,20.8072,20.8072,19800.0
2005-12-20 09:35:00,22.11,22.13,22.1,22.13,15200.0,20.7884,20.8072,20.779,20.8072,15200.0
2005-12-20 09:40:00,22.12,22.16,22.11,22.16,16800.0,20.7978,20.8354,20.7884,20.8354,16800.0
2005-12-20 09:45:00,22.14,22.22,22.14,22.19,43600.0,20.8166,20.8918,20.8166,20.8636,43600.0
2005-12-20 09:50:00,22.19,22.19,22.1,22.1,10200.0,20.8636,20.8636,20.779,20.779,10200.0
2005-12-20 09:55:00,22.09,22.27,22.07,22.26,26600.0,20.7696,20.9388,20.7508,20.9294,26600.0
2005-12-20 10:00:00,22.26,22.26,22.13,22.13,15800.0,20.9294,20.9294,20.8072,20.8072,15800.0
2005-12-20 10:05:00,22.14,22.23,22.13,22.23,13000.0,20.8166,20.9012,20.8072,20.9012,13000.0
2005-12-20 10:10:00,22.24,22.26,22.1,22.1,13800.0,20.9106,20.9294,20.779,20.779,13800.0
2005-12-20 10:15:00,22.08,22.2,22.08,22.18,11800.0,20.7602,20.873,20.7602,20.8542,11800.0
2005-12-20 10:20:00,22.19,22.19,22.17,22.18,12000.0,20.8636,20.8636,20.8448,20.8542,12000.0
2005-12-20 10:25:00,22.18,22.23,22.18,22.18,19600.0,20.8542,20.9012,20.8542,20.8542,19600.0
2005-12-20 10:30:00,22.18,22.18,22.17,22.18,11000.0,20.8542,20.8542,20.8448,20.8542,11000.0
2005-12-20 10:35:00,22.18,22.22,22.18,22.18,16600.0,20.8542,20.8918,20.8542,20.8542,16600.0
2005-12-20 10:40:00,22.18,22.18,22.18,22.18,8200.0,20.8542,20.8542,20.8542,20.8542,8200.0
2005-12-20 10:45:00,22.18,22.18,22.18,22.18,14600.0,20.8542,20.8542,20.8542,20.8542,14600.0
2005-12-20 10:50:00,22.18,22.23,22.18,22.23,16400.0,20.8542,20.9012,20.8542,20.9012,16400.0
2005-12-20 10:55:00,22.22,22.23,22.21,22.21,9200.0,20.8918,20.9012,20.8824,20.8824,9200.0
2005-12-20 11:00:00,22.21,22.25,22.2,22.25,25200.0,20.8824,20.92,20.873,20.92,25200.0
2005-12-20 11:05:00,22.25,22.25,22.18,22.18,16200.0,20.92,20.92,20.8542,20.8542,16200.0
2005-12-20 11:10:00,22.18,22.22,22.18,22.22,27400.0,20.8542,20.8918,20.8542,20.8918,27400.0
2005-12-20 11:15:00,22.23,22.23,22.2,22.21,9800.0,20.9012,20.9012,20.873,20.8824,9800.0
2005-12-20 11:20:00,22.22,22.24,22.22,22.24,8400.0,20.8918,20.9106,20.8918,20.9106,8400.0
2005-12-20 11:25:00,22.24,22.25,22.23,22.24,11400.0,20.9106,20.92,20.9012,20.9106,11400.0
2005-12-20 11:30:00,22.22,22.24,22.22,22.23,11800.0,20.8918,20.9106,20.8918,20.9012,11800.0
2005-12-20 11:35:00,22.23,22.27,22.23,22.25,21000.0,20.9012,20.9388,20.9012,20.92,21000.0
2005-12-20 11:40:00,22.26,22.29,22.26,22.29,5600.0,20.9294,20.9576,20.9294,20.9576,5600.0
2005-12-20 11:45:00,22.29,22.3,22.27,22.29,11600.0,20.9576,20.967,20.9388,20.9576,11600.0
2005-12-20 11:50:00,22.3,22.32,22.3,22.32,10000.0,20.967,20.9858,20.967,20.9858,10000.0
2005-12-20 11:55:00,22.32,22.33,22.32,22.32,6200.0,20.9858,20.9952,20.9858,20.9858,6200.0
2005-12-20 12:00:00,22.31,22.31,22.3,22.3,6800.0,20.9764,20.9764,20.967,20.967,6800.0
2005-12-20 12:05:00,22.31,22.34,22.3,22.32,16200.0,20.9764,21.0046,20.967,20.9858,16200.0
2005-12-20 12:10:00,22.32,22.33,22.32,22.33,3800.0,20.9858,20.9952,20.9858,20.9952,3800.0
2005-12-20 12:15:00,22.33,22.4,22.33,22.4,8800.0,20.9952,21.061,20.9952,21.061,8800.0
2005-12-20 12:20:00,22.4,22.41,22.39,22.41,6200.0,21.061,21.0704,21.0516,21.0704,6200.0
2005-12-20 12:25:00,22.41,22.43,22.41,22.42,7600.0,21.0704,21.0892,21.0704,21.0798,7600.0
2005-12-20 12:30:00,22.43,22.45,22.43,22.43,3200.0,21.0892,21.108,21.0892,21.0892,3200.0
2005-12-20 12:35:00,22.42,22.42,22.39,22.4,7600.0,21.0798,21.0798,21.0516,21.061,7600.0
2005-12-20 12:40:00,22.39,22.42,22.38,22.42,18000.0,21.0516,21.0798,21.0422,21.0798,18000.0
2005-12-20 12:45:00,22.42,22.43,22.41,22.41,7200.0,21.0798,21.0892,21.0704,21.0704,7200.0
2005-12-20 12:50:00,22.42,22.42,22.39,22.39,5600.0,21.0798,21.0798,21.0516,21.0516,5600.0
2005-12-20 12:55:00,22.39,22.41,22.39,22.41,6400.0,21.0516,21.0704,21.0516,21.0704,6400.0
2005-12-20 13:00:00,22.41,22.45,22.4,22.42,9600.0,21.0704,21.108,21.061,21.0798,9600.0
2005-12-20 13:05:00,22.43,22.44,22.43,22.44,10800.0,21.0892,21.0986,21.0892,21.0986,10800.0
2005-12-20 13:10:00,22.44,22.48,22.43,22.47,11000.0,21.0986,21.1362,21.0892,21.1268,11000.0
2005-12-20 13:15:00,22.49,22.49,22.45,22.45,13000.0,21.1456,21.1456,21.108,21.108,13000.0
2005-12-20 13:20:00,22.46,22.49,22.46,22.48,29400.0,21.1174,21.1456,21.1174,21.1362,29400.0
2005-12-20 13:25:00,22.49,22.49,22.49,22.49,4600.0,21.1456,21.1456,21.1456,21.1456,4600.0
2005-12-20 13:30:00,22.5,22.5,22.49,22.5,7200.0,21.155,21.155,21.1456,21.155,7200.0
2005-12-20 13:35:00,22.5,22.5,22.49,22.49,13400.0,21.155,21.155,21.1456,21.1456,13400.0
2005-12-20 13:40:00,22.49,22.52,22.49,22.49,9400.0,21.1456,21.1739,21.1456,21.1456,9400.0
2005-12-20 13:45:00,22.48,22.48,22.47,22.48,10000.0,21.1362,21.1362,21.1268,21.1362,10000.0
2005-12-20 13:50:00,22.48,22.48,22.46,22.46,10200.0,21.1362,21.1362,21.1174,21.1174,10200.0
2005-12-20 13:55:00,22.46,22.46,22.44,22.46,18000.0,21.1174,21.1174,21.0986,21.1174,18000.0
2005-12-20 14:00:00,22.45,22.46,22.4,22.4,19600.0,21.108,21.1174,21.061,21.061,19600.0
2005-12-20 14:05:00,22.4,22.4,22.36,22.36,15600.0,21.061,21.061,21.0234,21.0234,15600.0
2005-12-20 14:10:00,22.37,22.37,22.32,22.32,22200.0,21.0328,21.0328,20.9858,20.9858,22200.0
2005-12-20 14:15:00,22.33,22.4,22.32,22.4,15000.0,20.9952,21.061,20.9858,21.061,15000.0
2005-12-20 14:20:00,22.4,22.4,22.37,22.38,13800.0,21.061,21.061,21.0328,21.0422,13800.0
2005-12-20 14:25:00,22.38,22.42,22.38,22.42,6200.0,21.0422,21.0798,21.0422,21.0798,6200.0
2005-12-20 14:30:00,22.42,22.43,22.4,22.4,10200.0,21.0798,21.0892,21.061,21.061,10200.0
2005-12-20 14:35:00,22.4,22.4,22.39,22.39,10000.0,21.061,21.061,21.0516,21.0516,10000.0
2005-12-20 14:40:00,22.4,22.4,22.38,22.39,16800.0,21.061,21.061,21.0422,21.0516,16800.0
2005-12-20 14:45:00,22.39,22.4,22.38,22.39,11800.0,21.0516,21.061,21.0422,21.0516,11800.0
2005-12-20 14:50:00,22.39,22.41,22.39,22.41,9800.0,21.0516,21.0704,21.0516,21.0704,9800.0
2005-12-20 14:55:00,22.41,22.41,22.4,22.41,12400.0,21.0704,21.0704,21.061,21.0704,12400.0
2005-12-20 15:00:00,22.41,22.41,22.38,22.39,8000.0,21.0704,21.0704,21.0422,21.0516,8000.0
2005-12-20 15:05:00,22.38,22.39,22.36,22.36,14000.0,21.0422,21.0516,21.0234,21.0234,14000.0
2005-12-20 15:10:00,22.35,22.35,22.33,22.34,11400.0,21.014,21.014,20.9952,21.0046,11400.0
2005-12-20 15:15:00,22.34,22.38,22.34,22.37,13200.0,21.0046,21.0422,21.0046,21.0328,13200.0
2005-12-20 15:20:00,22.38,22.42,22.38,22.41,18000.0,21.0422,21.0798,21.0422,21.0704,18000.0
2005-12-20 15:25:00,22.41,22.41,22.34,22.34,18000.0,21.0704,21.0704,21.0046,21.0046,18000.0
2005-12-20 15:30:00,22.33,22.36,22.33,22.35,15400.0,20.9952,21.0234,20.9952,21.014,15400.0
2005-12-20 15:35:00,22.35,22.36,22.32,22.33,17400.0,21.014,21.0234,20.9858,20.9952,17400.0
2005-12-20 15:40:00,22.32,22.32,22.3,22.31,17200.0,20.9858,20.9858,20.967,20.9764,17200.0
2005-12-20 15:45:00,22.31,22.31,22.3,22.31,16400.0,20.9764,20.9764,20.967,20.9764,16400.0
2005-12-20 15:50:00,22.31,22.31,22.27,22.28,34800.0,20.9764,20.9764,20.9388,20.9482,34800.0
2005-12-20 15:55:00,22.28,22.32,22.28,22.3,24800.0,20.9482,20.9858,20.9482,20.967,24800.0
2005-12-21 09:30:00,22.44,22.45,22.44,22.45,10200.0,21.0986,21.108,21.0986,21.108,10200.0
2005-12-21 09:35:00,22.45,22.5,22.45,22.5,3200.0,21.108,21.155,21.108,21.155,3200.0
2005-12-21 09:40:00,22.48,22.49,22.44,22.44,13200.0,21.1362,21.1456,21.0986,21.0986,13200.0
2005-12-21 09:45:00,22.45,22.45,22.4,22.4,11000.0,21.108,21.108,21.061,21.061,11000.0
2005-12-21 09:50:00,22.4,22.4,22.37,22.4,7800.0,21.061,21.061,21.0328,21.061,7800.0
2005-12-21 09:55:00,22.41,22.42,22.38,22.4,4200.0,21.0704,21.0798,21.0422,21.061,4200.0
2005-12-21 10:00:00,22.4,22.4,22.39,22.4,7000.0,21.061,21.061,21.0516,21.061,7000.0
2005-12-21 10:05:00,22.4,22.42,22.4,22.42,15000.0,21.061,21.0798,21.061,21.0798,15000.0
2005-12-21 10:10:00,22.41,22.44,22.41,22.43,20800.0,21.0704,21.0986,21.0704,21.0892,20800.0
2005-12-21 10:15:00,22.43,22.45,22.43,22.45,14600.0,21.0892,21.108,21.0892,21.108,14600.0
2005-12-21 10:20:00,22.41,22.43,22.35,22.35,10400.0,21.0704,21.0892,21.014,21.014,10400.0
2005-12-21 10:25:00,22.36,22.4,22.36,22.4,7600.0,21.0234,21.061,21.0234,21.061,7600.0
2005-12-21 10:30:00,22.41,22.45,22.36,22.36,33600.0,21.0704,21.108,21.0234,21.0234,33600.0
2005-12-21 10:35:00,22.38,22.38,22.29,22.3,10200.0,21.0422,21.0422,20.9576,20.967,10200.0
2005-12-21 10:40:00,22.32,22.34,22.32,22.34,4800.0,20.9858,21.0046,20.9858,21.0046,4800.0
2005-12-21 10:45:00,22.35,22.36,22.3,22.3,8400.0,21.014,21.0234,20.967,20.967,8400.0
2005-12-21 10:50:00,22.3,22.3,22.27,22.28,5800.0,20.967,20.967,20.9388,20.9482,5800.0
2005-12-21 10:55:00,22.27,22.32,22.27,22.32,4400.0,20.9388,20.9858,20.9388,20.9858,4400.0
2005-12-21 11:00:00,22.34,22.34,22.31,22.31,21200.0,21.0046,21.0046,20.9764,20.9764,21200.0
2005-12-21 11:05:00,22.31,22.33,22.3,22.31,27200.0,20.9764,20.9952,20.967,20.9764,27200.0
2005-12-21 11:10:00,22.31,22.31,22.3,22.31,14600.0,20.9764,20.9764,20.967,20.9764,14600.0
2005-12-21 11:15:00,22.3,22.3,22.25,22.26,13400.0,20.967,20.967,20.92,20.9294,13400.0
2005-12-21 11:20:00,22.26,22.35,22.26,22.33,21200.0,20.9294,21.014,20.9294,20.9952,21200.0
2005-12-21 11:25:00,22.35,22.35,22.28,22.32,42400.0,21.014,21.014,20.9482,20.9858,42400.0
2005-12-21 11:30:00,22.33,22.34,22.33,22.34,13600.0,20.9952,21.0046,20.9952,21.0046,13600.0
2005-12-21 11:35:00,22.34,22.35,22.34,22.35,22400.0,21.0046,21.014,21.0046,21.014,22400.0
2005-12-21 11:40:00,22.35,22.41,22.35,22.41,7000.0,21.014,21.0704,21.014,21.0704,7000.0
2005-12-21 11:45:00,22.42,22.45,22.42,22.43,22800.0,21.0798,21.108,21.0798,21.0892,22800.0
2005-12-21 11:50:00,22.43,22.43,22.42,22.42,1800.0,21.0892,21.0892,21.0798,21.0798,1800.0
2005-12-21 11:55:00,22.41,22.42,22.41,22.41,5600.0,21.0704,21.0798,21.0704,21.0704,5600.0
2005-12-21 12:00:00,22.41,22.41,22.34,22.34,10400.0,21.0704,21.0704,21.0046,21.0046,10400.0
2005-12-21 12:05:00,22.34,22.34,22.3,22.3,8400.0,21.0046,21.0046,20.967,20.967,8400.0
2005-12-21 12:10:00,22.29,22.29,22.25,22.25,5800.0,20.9576,20.9576,20.92,20.92,5800.0
2005-12-21 12:15:00,22.25,22.25,22.23,22.24,5400.0,20.92,20.92,20.9012,20.9106,5400.0
2005-12-21 12:20:00,22.24,22.26,22.24,22.26,9000.0,20.9106,20.9294,20.9106,20.9294,9000.0
2005-12-21 12:25:00,22.27,22.27,22.25,22.25,4800.0,20.9388,20.9388,20.92,20.92,4800.0
2005-12-21 12:30:00,22.25,22.26,22.24,22.26,5400.0,20.92,20.9294,20.9106,20.9294,5400.0
2005-12-21 12:35:00,22.25,22.3,22.25,22.3,1800.0,20.92,20.967,20.92,20.967,1800.0
2005-12-21 12:40:00,22.34,22.34,22.29,22.3,4800.0,21.0046,21.0046,20.9576,20.967,4800.0
2005-12-21 12:45:00,22.29,22.29,22.28,22.29,4000.0,20.9576,20.9576,20.9482,20.9576,4000.0
2005-12-21 12:50:00,22.29,22.31,22.29,22.31,6800.0,20.9576,20.9764,20.9576,20.9764,6800.0
2005-12-21 12:55:00,22.3,22.34,22.3,22.34,2600.0,20.967,21.0046,20.967,21.0046,2600.0
2005-12-21 13:00:00,22.35,22.36,22.35,22.36,6400.0,21.014,21.0234,21.014,21.0234,6400.0
2005-12-21 13:05:00,22.36,22.36,22.34,22.34,6400.0,21.0234,21.0234,21.0046,21.0046,6400.0
2005-12-21 13:10:00,22.34,22.39,22.34,22.39,8800.0,21.0046,21.0516,21.0046,21.0516,8800.0
2005-12-21 13:15:00,22.39,22.39,22.36,22.38,10400.0,21.0516,21.0516,21.0234,21.0422,10400.0
2005-12-21 13:20:00,22.38,22.43,22.38,22.4,13200.0,21.0422,21.0892,21.0422,21.061,13200.0
2005-12-21 13:25:00,22.4,22.41,22.4,22.41,13600.0,21.061,21.0704,21.061,21.0704,13600.0
2005-12-21 13:30:00,22.41,22.41,22.33,22.33,7000.0,21.0704,21.0704,20.9952,20.9952,7000.0
2005-12-21 13:35:00,22.33,22.33,22.32,22.32,5400.0,20.9952,20.9952,20.9858,20.9858,5400.0
2005-12-21 13:40:00,22.32,22.32,22.31,22.31,3600.0,20.9858,20.9858,20.9764,20.9764,3600.0
2005-12-21 13:45:00,22.31,22.36,22.31,22.36,5600.0,20.9764,21.0234,20.9764,21.0234,5600.0
2005-12-21 13:50:00,22.36,22.36,22.31,22.31,5000.0,21.0234,21.0234,20.9764,20.9764,5000.0
2005-12-21 13:55:00,22.32,22.32,22.31,22.31,4000.0,20.9858,20.9858,20.9764,20.9764,4000.0
2005-12-21 14:00:00,22.31,22.31,22.3,22.31,6600.0,20.9764,20.9764,20.967,20.9764,6600.0
2005-12-21 14:05:00,22.31,22.39,22.31,22.39,10800.0,20.9764,21.0516,20.9764,21.0516,10800.0
2005-12-21 14:10:00,22.39,22.39,22.39,22.39,3400.0,21.0516,21.0516,21.0516,21.0516,3400.0
2005-12-21 14:15:00,22.38,22.42,22.38,22.42,13800.0,21.0422,21.0798,21.0422,21.0798,13800.0
2005-12-21 14:20:00,22.42,22.47,22.42,22.45,12200.0,21.0798,21.1268,21.0798,21.108,12200.0
2005-12-21 14:25:00,22.45,22.45,22.43,22.43,6800.0,21.108,21.108,21.0892,21.0892,6800.0
2005-12-21 14:30:00,22.43,22.44,22.4,22.4,7000.0,21.0892,21.0986,21.061,21.061,7000.0
2005-12-21 14:35:00,22.4,22.45,22.4,22.43,14200.0,21.061,21.108,21.061,21.0892,14200.0
2005-12-21 14:40:00,22.43,22.43,22.38,22.38,20400.0,21.0892,21.0892,21.0422,21.0422,20400.0
2005-12-21 14:45:00,22.37,22.37,22.36,22.36,7200.0,21.0328,21.0328,21.0234,21.0234,7200.0
2005-12-21 14:50:00,22.36,22.41,22.36,22.41,9800.0,21.0234,21.0704,21.0234,21.0704,9800.0
2005-12-21 14:55:00,22.41,22.42,22.41,22.41,19800.0,21.0704,21.0798,21.0704,21.0704,19800.0
2005-12-21 15:00:00,22.41,22.41,22.34,22.35,15000.0,21.0704,21.0704,21.0046,21.014,15000.0
2005-12-21 15:05:00,22.33,22.35,22.31,22.35,15800.0,20.9952,21.014,20.9764,21.014,15800.0
2005-12-21 15:10:00,22.37,22.41,22.37,22.39,20600.0,21.0328,21.0704,21.0328,21.0516,20600.0
2005-12-21 15:15:00,22.4,22.45,22.4,22.44,8600.0,21.061,21.108,21.061,21.0986,8600.0
2005-12-21 15:20:00,22.44,22.44,22.4,22.43,13000.0,21.0986,21.0986,21.061,21.0892,13000.0
2005-12-21 15:25:00,22.43,22.47,22.42,22.46,14400.0,21.0892,21.1268,21.0798,21.1174,14400.0
2005-12-21 15:30:00,22.46,22.46,22.45,22.46,16200.0,21.1174,21.1174,21.108,21.1174,16200.0
2005-12-21 15:35:00,22.46,22.46,22.43,22.45,26000.0,21.1174,21.1174,21.0892,21.108,26000.0
2005-12-21 15:40:00,22.43,22.49,22.41,22.46,76200.0,21.0892,21.1456,21.0704,21.1174,76200.0
2005-12-21 15:45:00,22.46,22.47,22.43,22.44,37000.0,21.1174,21.1268,21.0892,21.0986,37000.0
2005-12-21 15:50:00,22.44,22.5,22.43,22.5,49400.0,21.0986,21.155,21.0892,21.155,49400.0
2005-12-21 15:55:00,22.5,22.5,22.46,22.49,45800.0,21.155,21.155,21.1174,21.1456,45800.0
2005-12-22 09:30:00,23.48,23.63,23.38,23.5,100800.0,22.0765,22.2175,21.9824,22.0953,100800.0
2005-12-22 09:35:00,23.6,23.98,23.6,23.79,98600.0,22.1893,22.5466,22.1893,22.3679,98600.0
2005-12-22 09:40:00,23.79,23.9,23.71,23.79,93400.0,22.3679,22.4714,22.2927,22.3679,93400.0
2005-12-22 09:45:00,23.79,24.05,23.76,23.85,118400.0,22.3679,22.6124,22.3397,22.4243,118400.0
2005-12-22 09:50:00,23.86,23.86,23.83,23.85,52200.0,22.4338,22.4338,22.4055,22.4243,52200.0
2005-12-22 09:55:00,23.84,23.85,23.71,23.75,58800.0,22.4149,22.4243,22.2927,22.3303,58800.0
2005-12-22 10:00:00,23.78,23.98,23.78,23.84,62400.0,22.3585,22.5466,22.3585,22.4149,62400.0
2005-12-22 10:05:00,23.84,23.91,23.72,23.8,66800.0,22.4149,22.4808,22.3021,22.3773,66800.0
2005-12-22 10:10:00,23.79,24.06,23.79,24.03,79600.0,22.3679,22.6218,22.3679,22.5936,79600.0
2005-12-22 10:15:00,24.05,24.2,23.95,23.97,81200.0,22.6124,22.7534,22.5184,22.5372,81200.0
2005-12-22 10:20:00,23.99,24.15,23.99,24.02,87800.0,22.556,22.7064,22.556,22.5842,87800.0
2005-12-22 10:25:00,24.0,24.25,24.0,24.08,37400.0,22.5654,22.8004,22.5654,22.6406,37400.0
2005-12-22 10:30:00,24.08,24.13,23.95,23.95,85400.0,22.6406,22.6876,22.5184,22.5184,85400.0
2005-12-22 10:35:00,23.95,24.03,23.92,23.93,40400.0,22.5184,22.5936,22.4902,22.4996,40400.0
2005-12-22 10:40:00,23.93,24.0,23.9,24.0,36200.0,22.4996,22.5654,22.4714,22.5654,36200.0
2005-12-22 10:45:00,24.02,24.05,23.92,23.94,36400.0,22.5842,22.6124,22.4902,22.509,36400.0
2005-12-22 10:50:00,23.93,24.1,23.93,24.1,63400.0,22.4996,22.6594,22.4996,22.6594,63400.0
2005-12-22 10:55:00,24.1,24.1,23.98,23.99,21000.0,22.6594,22.6594,22.5466,22.556,21000.0
2005-12-22 11:00:00,24.0,24.06,24.0,24.04,14000.0,22.5654,22.6218,22.5654,22.603,14000.0
2005-12-22 11:05:00,24.03,24.03,23.95,23.96,24000.0,22.5936,22.5936,22.5184,22.5278,24000.0
2005-12-22 11:10:00,23.94,23.94,23.86,23.9,69400.0,22.509,22.509,22.4338,22.4714,69400.0
2005-12-22 11:15:00,23.91,23.91,23.75,23.84,70200.0,22.4808,22.4808,22.3303,22.4149,70200.0
2005-12-22 11:20:00,23.84,23.85,23.79,23.84,21400.0,22.4149,22.4243,22.3679,22.4149,21400.0
2005-12-22 11:25:00,23.84,23.86,23.8,23.83,40800.0,22.4149,22.4338,22.3773,22.4055,40800.0
2005-12-22 11:30:00,23.82,23.89,23.78,23.89,22600.0,22.3961,22.462,22.3585,22.462,22600.0
2005-12-22 11:35:00,23.89,23.93,23.82,23.91,29200.0,22.462,22.4996,22.3961,22.4808,29200.0
2005-12-22 11:40:00,23.91,23.96,23.9,23.9,23400.0,22.4808,22.5278,22.4714,22.4714,23400.0
2005-12-22 11:45:00,23.91,23.99,23.91,23.96,33600.0,22.4808,22.556,22.4808,22.5278,33600.0
2005-12-22 11:50:00,23.95,24.06,23.95,24.05,133000.0,22.5184,22.6218,22.5184,22.6124,133000.0
2005-12-22 11:55:00,24.05,24.06,23.98,24.0,39400.0,22.6124,22.6218,22.5466,22.5654,39400.0
2005-12-22 12:00:00,24.0,24.0,23.92,23.97,17400.0,22.5654,22.5654,22.4902,22.5372,17400.0
2005-12-22 12:05:00,23.97,23.97,23.93,23.94,11400.0,22.5372,22.5372,22.4996,22.509,11400.0
2005-12-22 12:10:00,23.93,23.98,23.9,23.92,27000.0,22.4996,22.5466,22.4714,22.4902,27000.0
2005-12-22 12:15:00,23.92,23.93,23.9,23.91,18000.0,22.4902,22.4996,22.4714,22.4808,18000.0
2005-12-22 12:20:00,23.93,23.94,23.91,23.93,23600.0,22.4996,22.509,22.4808,22.4996,23600.0
2005-12-22 12:25:00,23.93,23.93,23.92,23.93,16200.0,22.4996,22.4996,22.4902,22.4996,16200.0
2005-12-22 12:30:00,23.93,23.93,23.9,23.93,10800.0,22.4996,22.4996,22.4714,22.4996,10800.0
2005-12-22 12:35:00,23.93,23.94,23.93,23.93,11200.0,22.4996,22.509,22.4996,22.4996,11200.0
2005-12-22 12:40:00,23.93,23.93,23.93,23.93,9800.0,22.4996,22.4996,22.4996,22.4996,9800.0
2005-12-22 12:45:00,23.93,23.95,23.93,23.95,18000.0,22.4996,22.5184,22.4996,22.5184,18000.0
2005-12-22 12:50:00,23.92,23.99,23.92,23.99,14600.0,22.4902,22.556,22.4902,22.556,14600.0
2005-12-22 12:55:00,23.99,24.08,23.99,24.08,21200.0,22.556,22.6406,22.556,22.6406,21200.0
2005-12-22 13:00:00,24.08,24.11,24.0,24.0,13800.0,22.6406,22.6688,22.5654,22.5654,13800.0
2005-12-22 13:05:00,24.0,24.0,23.91,23.95,15800.0,22.5654,22.5654,22.4808,22.5184,15800.0
2005-12-22 13:10:00,23.95,24.03,23.92,23.92,38200.0,22.5184,22.5936,22.4902,22.4902,38200.0
2005-12-22 13:15:00,23.92,23.92,23.84,23.85,26600.0,22.4902,22.4902,22.4149,22.4243,26600.0
2005-12-22 13:20:00,23.84,23.85,23.84,23.84,31000.0,22.4149,22.4243,22.4149,22.4149,31000.0
2005-12-22 13:25:00,23.84,23.86,23.79,23.81,40200.0,22.4149,22.4338,22.3679,22.3867,40200.0
2005-12-22 13:30:00,23.81,23.9,23.81,23.89,22200.0,22.3867,22.4714,22.3867,22.462,22200.0
2005-12-22 13:35:00,23.89,23.89,23.79,23.82,12800.0,22.462,22.462,22.3679,22.3961,12800.0
2005-12-22 13:40:00,23.82,23.91,23.82,23.86,27600.0,22.3961,22.4808,22.3961,22.4338,27600.0
2005-12-22 13:45:00,23.86,23.89,23.86,23.88,9600.0,22.4338,22.462,22.4338,22.4526,9600.0
2005-12-22 13:50:00,23.88,23.92,23.86,23.92,22600.0,22.4526,22.4902,22.4338,22.4902,22600.0
2005-12-22 13:55:00,23.91,23.95,23.89,23.95,14200.0,22.4808,22.5184,22.462,22.5184,14200.0
2005-12-22 14:00:00,23.94,23.94,23.89,23.89,7200.0,22.509,22.509,22.462,22.462,7200.0
2005-12-22 14:05:00,23.9,23.93,23.9,23.93,9800.0,22.4714,22.4996,22.4714,22.4996,9800.0
2005-12-22 14:10:00,23.92,23.92,23.9,23.91,2200.0,22.4902,22.4902,22.4714,22.4808,2200.0
2005-12-22 14:15:00,23.9,23.92,23.9,23.92,10200.0,22.4714,22.4902,22.4714,22.4902,10200.0
2005-12-22 14:20:00,23.92,23.92,23.89,23.91,5400.0,22.4902,22.4902,22.462,22.4808,5400.0
2005-12-22 14:25:00,23.91,23.92,23.88,23.92,26800.0,22.4808,22.4902,22.4526,22.4902,26800.0
2005-12-22 14:30:00,23.92,23.92,23.88,23.89,19000.0,22.4902,22.4902,22.4526,22.462,19000.0
2005-12-22 14:35:00,23.89,23.89,23.83,23.86,26000.0,22.462,22.462,22.4055,22.4338,26000.0
2005-12-22 14:40:00,23.86,23.91,23.86,23.89,16400.0,22.4338,22.4808,22.4338,22.462,16400.0
2005-12-22 14:45:00,23.89,23.91,23.86,23.91,21800.0,22.462,22.4808,22.4338,22.4808,21800.0
2005-12-22 14:50:00,23.91,23.93,23.89,23.9,20600.0,22.4808,22.4996,22.462,22.4714,20600.0
2005-12-22 14:55:00,23.9,24.0,23.89,23.97,32200.0,22.4714,22.5654,22.462,22.5372,32200.0
2005-12-22 15:00:00,23.97,24.05,23.95,24.03,103800.0,22.5372,22.6124,22.5184,22.5936,103800.0
2005-12-22 15:05:00,24.01,24.01,23.97,23.98,12400.0,22.5748,22.5748,22.5372,22.5466,12400.0
2005-12-22 15:10:00,23.95,23.96,23.92,23.93,26600.0,22.5184,22.5278,22.4902,22.4996,26600.0
2005-12-22 15:15:00,23.93,23.94,23.93,23.93,55600.0,22.4996,22.509,22.4996,22.4996,55600.0
2005-12-22 15:20:00,23.93,23.93,23.92,23.92,82600.0,22.4996,22.4996,22.4902,22.4902,82600.0
2005-12-22 15:25:00,23.92,23.93,23.89,23.93,53600.0,22.4902,22.4996,22.462,22.4996,53600.0
2005-12-22 15:30:00,23.93,23.93,23.89,23.91,28800.0,22.4996,22.4996,22.462,22.4808,28800.0
2005-12-22 15:35:00,23.91,23.93,23.91,23.91,38000.0,22.4808,22.4996,22.4808,22.4808,38000.0
2005-12-22 15:40:00,23.92,23.99,23.91,23.93,93000.0,22.4902,22.556,22.4808,22.4996,93000.0
2005-12-22 15:45:00,23.95,23.95,23.92,23.93,102600.0,22.5184,22.5184,22.4902,22.4996,102600.0
2005-12-22 15:50:00,23.93,24.04,23.92,24.04,54000.0,22.4996,22.603,22.4902,22.603,54000.0
2005-12-22 15:55:00,24.04,24.05,23.97,24.02,47600.0,22.603,22.6124,22.5372,22.5842,47600.0
2005-12-23 09:30:00,23.7,23.82,23.5,23.78,113000.0,22.2833,22.3961,22.0953,22.3585,113000.0
2005-12-23 09:35:00,23.81,23.91,23.78,23.91,30800.0,22.3867,22.4808,22.3585,22.4808,30800.0
2005-12-23 09:40:00,23.91,23.93,23.65,23.67,30200.0,22.4808,22.4996,22.2363,22.2551,30200.0
2005-12-23 09:45:00,23.68,23.68,23.52,23.59,106400.0,22.2645,22.2645,22.1141,22.1799,106400.0
2005-12-23 09:50:00,23.59,23.63,23.53,23.63,70800.0,22.1799,22.2175,22.1235,22.2175,70800.0
2005-12-23 09:55:00,23.6,23.74,23.6,23.71,53000.0,22.1893,22.3209,22.1893,22.2927,53000.0
2005-12-23 10:00:00,23.68,23.68,23.61,23.63,27800.0,22.2645,22.2645,22.1987,22.2175,27800.0
2005-12-23 10:05:00,23.61,23.61,23.5,23.5,59200.0,22.1987,22.1987,22.0953,22.0953,59200.0
2005-12-23 10:10:00,23.5,23.55,23.5,23.51,85200.0,22.0953,22.1423,22.0953,22.1047,85200.0
2005-12-23 10:15:00,23.53,23.58,23.5,23.58,39200.0,22.1235,22.1705,22.0953,22.1705,39200.0
2005-12-23 10:20:00,23.59,23.6,23.53,23.53,47600.0,22.1799,22.1893,22.1235,22.1235,47600.0
2005-12-23 10:25:00,23.54,23.56,23.52,23.55,9400.0,22.1329,22.1517,22.1141,22.1423,9400.0
2005-12-23 10:30:00,23.55,23.55,23.52,23.53,37600.0,22.1423,22.1423,22.1141,22.1235,37600.0
2005-12-23 10:35:00,23.54,23.57,23.52,23.57,34600.0,22.1329,22.1611,22.1141,22.1611,34600.0
2005-12-23 10:40:00,23.55,23.56,23.55,23.56,10400.0,22.1423,22.1517,22.1423,22.1517,10400.0
2005-12-23 10:45:00,23.56,23.56,23.55,23.56,13600.0,22.1517,22.1517,22.1423,22.1517,13600.0
2005-12-23 10:50:00,23.56,23.59,23.55,23.56,25600.0,22.1517,22.1799,22.1423,22.1517,25600.0
2005-12-23 10:55:00,23.55,23.57,23.52,23.54,13600.0,22.1423,22.1611,22.1141,22.1329,13600.0
2005-12-23 11:00:00,23.5,23.53,23.5,23.53,92000.0,22.0953,22.1235,22.0953,22.1235,92000.0
2005-12-23 11:05:00,23.53,23.53,23.5,23.52,84000.0,22.1235,22.1235,22.0953,22.1141,84000.0
2005-12-23 11:10:00,23.52,23.52,23.46,23.46,9400.0,22.1141,22.1141,22.0577,22.0577,9400.0
2005-12-23 11:15:00,23.47,23.47,23.44,23.46,51200.0,22.0671,22.0671,22.0389,22.0577,51200.0
2005-12-23 11:20:00,23.45,23.46,23.31,23.36,48600.0,22.0483,22.0577,21.9166,21.9636,48600.0
2005-12-23 11:25:00,23.36,23.38,23.36,23.36,36600.0,21.9636,21.9824,21.9636,21.9636,36600.0
2005-12-23 11:30:00,23.36,23.4,23.36,23.36,36200.0,21.9636,22.0012,21.9636,21.9636,36200.0
2005-12-23 11:35:00,23.36,23.45,23.35,23.41,64600.0,21.9636,22.0483,21.9542,22.0107,64600.0
2005-12-23 11:40:00,23.4,23.44,23.4,23.44,35600.0,22.0012,22.0389,22.0012,22.0389,35600.0
2005-12-23 11:45:00,23.45,23.53,23.44,23.52,84400.0,22.0483,22.1235,22.0389,22.1141,84400.0
2005-12-23 11:50:00,23.52,23.56,23.5,23.5,26200.0,22.1141,22.1517,22.0953,22.0953,26200.0
2005-12-23 11:55:00,23.49,23.52,23.47,23.51,38400.0,22.0859,22.1141,22.0671,22.1047,38400.0
2005-12-23 12:00:00,23.52,23.56,23.52,23.56,25800.0,22.1141,22.1517,22.1141,22.1517,25800.0
2005-12-23 12:05:00,23.56,23.56,23.54,23.56,14200.0,22.1517,22.1517,22.1329,22.1517,14200.0
2005-12-23 12:10:00,23.57,23.7,23.57,23.7,14200.0,22.1611,22.2833,22.1611,22.2833,14200.0
2005-12-23 12:15:00,23.7,23.7,23.61,23.61,16200.0,22.2833,22.2833,22.1987,22.1987,16200.0
2005-12-23 12:20:00,23.6,23.61,23.59,23.59,12000.0,22.1893,22.1987,22.1799,22.1799,12000.0
2005-12-23 12:25:00,23.59,23.59,23.54,23.57,17600.0,22.1799,22.1799,22.1329,22.1611,17600.0
2005-12-23 12:30:00,23.57,23.6,23.57,23.6,5600.0,22.1611,22.1893,22.1611,22.1893,5600.0
2005-12-23 12:35:00,23.6,23.61,23.58,23.6,8800.0,22.1893,22.1987,22.1705,22.1893,8800.0
2005-12-23 12:40:00,23.6,23.6,23.59,23.59,14000.0,22.1893,22.1893,22.1799,22.1799,14000.0
2005-12-23 12:45:00,23.59,23.61,23.59,23.61,10200.0,22.1799,22.1987,22.1799,22.1987,10200.0
2005-12-23 12:50:00,23.61,23.64,23.61,23.61,14200.0,22.1987,22.2269,22.1987,22.1987,14200.0
2005-12-23 12:55:00,23.61,23.66,23.61,23.66,13400.0,22.1987,22.2457,22.1987,22.2457,13400.0
2005-12-23 13:00:00,23.67,23.71,23.67,23.71,26400.0,22.2551,22.2927,22.2551,22.2927,26400.0
2005-12-23 13:05:00,23.72,23.82,23.7,23.77,47000.0,22.3021,22.3961,22.2833,22.3491,47000.0
2005-12-23 13:10:00,23.76,23.81,23.74,23.81,14400.0,22.3397,22.3867,22.3209,22.3867,14400.0
2005-12-23 13:15:00,23.81,23.93,23.81,23.86,34600.0,22.3867,22.4996,22.3867,22.4338,34600.0
2005-12-23 13:20:00,23.86,23.89,23.86,23.89,8400.0,22.4338,22.462,22.4338,22.462,8400.0
2005-12-23 13:25:00,23.88,23.89,23.86,23.88,17000.0,22.4526,22.462,22.4338,22.4526,17000.0
2005-12-23 13:30:00,23.88,23.89,23.86,23.87,15600.0,22.4526,22.462,22.4338,22.4432,15600.0
2005-12-23 13:35:00,23.87,23.87,23.78,23.78,16200.0,22.4432,22.4432,22.3585,22.3585,16200.0
2005-12-23 13:40:00,23.78,23.79,23.77,23.77,11400.0,22.3585,22.3679,22.3491,22.3491,11400.0
2005-12-23 13:45:00,23.79,23.8,23.79,23.8,8600.0,22.3679,22.3773,22.3679,22.3773,8600.0
2005-12-23 13:50:00,23.83,23.84,23.8,23.82,14000.0,22.4055,22.4149,22.3773,22.3961,14000.0
2005-12-23 13:55:00,23.82,23.87,23.82,23.86,9000.0,22.3961,22.4432,22.3961,22.4338,9000.0
2005-12-23 14:00:00,23.86,23.86,23.77,23.77,9600.0,22.4338,22.4338,22.3491,22.3491,9600.0
2005-12-23 14:05:00,23.77,23.83,23.77,23.8,20800.0,22.3491,22.4055,22.3491,22.3773,20800.0
2005-12-23 14:10:00,23.79,23.8,23.79,23.8,12200.0,22.3679,22.3773,22.3679,22.3773,12200.0
2005-12-23 14:15:00,23.82,23.92,23.82,23.91,19600.0,22.3961,22.4902,22.3961,22.4808,19600.0
2005-12-23 14:20:00,23.91,23.91,23.85,23.85,20400.0,22.4808,22.4808,22.4243,22.4243,20400.0
2005-12-23 14:25:00,23.83,23.9,23.83,23.9,15200.0,22.4055,22.4714,22.4055,22.4714,15200.0
2005-12-23 14:30:00,23.9,23.95,23.9,23.93,17400.0,22.4714,22.5184,22.4714,22.4996,17400.0
2005-12-23 14:35:00,23.92,23.96,23.92,23.96,23400.0,22.4902,22.5278,22.4902,22.5278,23400.0
2005-12-23 14:40:00,23.96,23.99,23.86,23.9,35800.0,22.5278,22.556,22.4338,22.4714,35800.0
2005-12-23 14:45:00,23.91,23.91,23.86,23.86,12800.0,22.4808,22.4808,22.4338,22.4338,12800.0
2005-12-23 14:50:00,23.86,23.92,23.86,23.89,22200.0,22.4338,22.4902,22.4338,22.462,22200.0
2005-12-23 14:55:00,23.89,23.89,23.84,23.89,18600.0,22.462,22.462,22.4149,22.462,18600.0
2005-12-23 15:00:00,23.89,23.92,23.88,23.89,27000.0,22.462,22.4902,22.4526,22.462,27000.0
2005-12-23 15:05:00,23.89,23.94,23.88,23.94,15800.0,22.462,22.509,22.4526,22.509,15800.0
2005-12-23 15:10:00,23.94,23.95,23.93,23.93,13800.0,22.509,22.5184,22.4996,22.4996,13800.0
2005-12-23 15:15:00,23.92,23.92,23.87,23.88,16600.0,22.4902,22.4902,22.4432,22.4526,16600.0
2005-12-23 15:20:00,23.88,23.97,23.87,23.97,26200.0,22.4526,22.5372,22.4432,22.5372,26200.0
2005-12-23 15:25:00,23.96,24.02,23.93,23.93,28800.0,22.5278,22.5842,22.4996,22.4996,28800.0
2005-12-23 15:30:00,23.93,23.93,23.92,23.93,26200.0,22.4996,22.4996,22.4902,22.4996,26200.0
2005-12-23 15:35:00,23.93,23.93,23.9,23.9,37000.0,22.4996,22.4996,22.4714,22.4714,37000.0
2005-12-23 15:40:00,23.9,23.94,23.9,23.93,31200.0,22.4714,22.509,22.4714,22.4996,31200.0
2005-12-23 15:45:00,23.93,24.0,23.93,23.95,29600.0,22.4996,22.5654,22.4996,22.5184,29600.0
2005-12-23 15:50:00,23.95,23.99,23.92,23.97,50000.0,22.5184,22.556,22.4902,22.5372,50000.0
2005-12-23 15:55:00,23.97,23.98,23.93,23.95,37600.0,22.5372,22.5466,22.4996,22.5184,37600.0
2005-12-27 09:30:00,23.92,23.95,23.9,23.91,37400.0,22.4902,22.5184,22.4714,22.4808,37400.0
2005-12-27 09:35:00,23.91,23.91,23.73,23.73,17800.0,22.4808,22.4808,22.3115,22.3115,17800.0
2005-12-27 09:40:00,23.73,23.85,23.73,23.79,27000.0,22.3115,22.4243,22.3115,22.3679,27000.0
2005-12-27 09:45:00,23.77,23.77,23.7,23.75,27000.0,22.3491,22.3491,22.2833,22.3303,27000.0
2005-12-27 09:50:00,23.74,23.85,23.73,23.85,25000.0,22.3209,22.4243,22.3115,22.4243,25000.0
2005-12-27 09:55:00,23.83,23.84,23.77,23.8,22200.0,22.4055,22.4149,22.3491,22.3773,22200.0
2005-12-27 10:00:00,23.79,23.8,23.71,23.74,17200.0,22.3679,22.3773,22.2927,22.3209,17200.0
2005-12-27 10:05:00,23.72,23.75,23.6,23.61,25000.0,22.3021,22.3303,22.1893,22.1987,25000.0
2005-12-27 10:10:00,23.63,23.66,23.6,23.66,19800.0,22.2175,22.2457,22.1893,22.2457,19800.0
2005-12-27 10:15:00,23.66,23.67,23.61,23.64,24800.0,22.2457,22.2551,22.1987,22.2269,24800.0
2005-12-27 10:20:00,23.63,23.65,23.62,23.64,19000.0,22.2175,22.2363,22.2081,22.2269,19000.0
2005-12-27 10:25:00,23.64,23.64,23.59,23.59,17200.0,22.2269,22.2269,22.1799,22.1799,17200.0
2005-12-27 10:30:00,23.59,23.64,23.59,23.61,21400.0,22.1799,22.2269,22.1799,22.1987,21400.0
2005-12-27 10:35:00,23.61,23.62,23.61,23.61,15800.0,22.1987,22.2081,22.1987,22.1987,15800.0
2005-12-27 10:40:00,23.62,23.62,23.61,23.61,12600.0,22.2081,22.2081,22.1987,22.1987,12600.0
2005-12-27 10:45:00,23.61,23.61,23.61,23.61,15400.0,22.1987,22.1987,22.1987,22.1987,15400.0
2005-12-27 10:50:00,23.61,23.61,23.6,23.61,8800.0,22.1987,22.1987,22.1893,22.1987,8800.0
2005-12-27 10:55:00,23.6,23.6,23.54,23.54,9200.0,22.1893,22.1893,22.1329,22.1329,9200.0
2005-12-27 11:00:00,23.53,23.55,23.52,23.54,19000.0,22.1235,22.1423,22.1141,22.1329,19000.0
2005-12-27 11:05:00,23.54,23.54,23.51,23.51,21600.0,22.1329,22.1329,22.1047,22.1047,21600.0
2005-12-27 11:10:00,23.51,23.55,23.5,23.55,27600.0,22.1047,22.1423,22.0953,22.1423,27600.0
2005-12-27 11:15:00,23.54,23.55,23.49,23.5,24200.0,22.1329,22.1423,22.0859,22.0953,24200.0
2005-12-27 11:20:00,23.5,23.52,23.5,23.5,12800.0,22.0953,22.1141,22.0953,22.0953,12800.0
2005-12-27 11:25:00,23.5,23.52,23.5,23.5,15400.0,22.0953,22.1141,22.0953,22.0953,15400.0
2005-12-27 11:30:00,23.5,23.51,23.49,23.5,11200.0,22.0953,22.1047,22.0859,22.0953,11200.0
2005-12-27 11:35:00,23.5,23.53,23.5,23.52,22000.0,22.0953,22.1235,22.0953,22.1141,22000.0
2005-12-27 11:40:00,23.51,23.51,23.5,23.5,8800.0,22.1047,22.1047,22.0953,22.0953,8800.0
2005-12-27 11:45:00,23.5,23.52,23.5,23.5,24200.0,22.0953,22.1141,22.0953,22.0953,24200.0
2005-12-27 11:50:00,23.51,23.52,23.5,23.52,19400.0,22.1047,22.1141,22.0953,22.1141,19400.0
2005-12-27 11:55:00,23.52,23.52,23.5,23.5,24200.0,22.1141,22.1141,22.0953,22.0953,24200.0
2005-12-27 12:00:00,23.5,23.5,23.49,23.49,33600.0,22.0953,22.0953,22.0859,22.0859,33600.0
2005-12-27 12:05:00,23.49,23.52,23.49,23.5,12600.0,22.0859,22.1141,22.0859,22.0953,12600.0
2005-12-27 12:10:00,23.5,23.5,23.49,23.5,26800.0,22.0953,22.0953,22.0859,22.0953,26800.0
2005-12-27 12:15:00,23.5,23.51,23.49,23.5,17000.0,22.0953,22.1047,22.0859,22.0953,17000.0
2005-12-27 12:20:00,23.49,23.51,23.49,23.5,28000.0,22.0859,22.1047,22.0859,22.0953,28000.0
2005-12-27 12:25:00,23.5,23.51,23.47,23.5,10400.0,22.0953,22.1047,22.0671,22.0953,10400.0
2005-12-27 12:30:00,23.5,23.52,23.49,23.49,10600.0,22.0953,22.1141,22.0859,22.0859,10600.0
2005-12-27 12:35:00,23.5,23.52,23.5,23.51,9000.0,22.0953,22.1141,22.0953,22.1047,9000.0
2005-12-27 12:40:00,23.52,23.52,23.51,23.52,4600.0,22.1141,22.1141,22.1047,22.1141,4600.0
2005-12-27 12:45:00,23.52,23.53,23.52,23.53,5000.0,22.1141,22.1235,22.1141,22.1235,5000.0
2005-12-27 12:50:00,23.54,23.6,23.54,23.57,12600.0,22.1329,22.1893,22.1329,22.1611,12600.0
2005-12-27 12:55:00,23.56,23.59,23.56,23.58,6200.0,22.1517,22.1799,22.1517,22.1705,6200.0
2005-12-27 13:00:00,23.58,23.59,23.58,23.59,4200.0,22.1705,22.1799,22.1705,22.1799,4200.0
2005-12-27 13:05:00,23.59,23.6,23.59,23.6,9400.0,22.1799,22.1893,22.1799,22.1893,9400.0
2005-12-27 13:10:00,23.6,23.6,23.59,23.59,7400.0,22.1893,22.1893,22.1799,22.1799,7400.0
2005-12-27 13:15:00,23.59,23.6,23.57,23.6,14200.0,22.1799,22.1893,22.1611,22.1893,14200.0
2005-12-27 13:20:00,23.59,23.6,23.56,23.58,9600.0,22.1799,22.1893,22.1517,22.1705,9600.0
2005-12-27 13:25:00,23.56,23.6,23.55,23.6,14200.0,22.1517,22.1893,22.1423,22.1893,14200.0
2005-12-27 13:30:00,23.59,23.6,23.58,23.58,11000.0,22.1799,22.1893,22.1705,22.1705,11000.0
2005-12-27 13:35:00,23.59,23.59,23.55,23.56,11200.0,22.1799,22.1799,22.1423,22.1517,11200.0
2005-12-27 13:40:00,23.57,23.57,23.56,23.56,8000.0,22.1611,22.1611,22.1517,22.1517,8000.0
2005-12-27 13:45:00,23.56,23.57,23.56,23.57,4800.0,22.1517,22.1611,22.1517,22.1611,4800.0
2005-12-27 13:50:00,23.56,23.57,23.52,23.52,13200.0,22.1517,22.1611,22.1141,22.1141,13200.0
2005-12-27 13:55:00,23.52,23.53,23.5,23.51,6600.0,22.1141,22.1235,22.0953,22.1047,6600.0
2005-12-27 14:00:00,23.5,23.53,23.5,23.53,12000.0,22.0953,22.1235,22.0953,22.1235,12000.0
2005-12-27 14:05:00,23.53,23.55,23.53,23.55,5400.0,22.1235,22.1423,22.1235,22.1423,5400.0
2005-12-27 14:10:00,23.55,23.57,23.5,23.52,12600.0,22.1423,22.1611,22.0953,22.1141,12600.0
2005-12-27 14:15:00,23.52,23.52,23.51,23.52,3400.0,22.1141,22.1141,22.1047,22.1141,3400.0
2005-12-27 14:20:00,23.52,23.56,23.51,23.55,6800.0,22.1141,22.1517,22.1047,22.1423,6800.0
2005-12-27 14:25:00,23.55,23.55,23.54,23.55,3400.0,22.1423,22.1423,22.1329,22.1423,3400.0
2005-12-27 14:30:00,23.56,23.6,23.56,23.6,18800.0,22.1517,22.1893,22.1517,22.1893,18800.0
2005-12-27 14:35:00,23.6,23.64,23.6,23.63,17400.0,22.1893,22.2269,22.1893,22.2175,17400.0
2005-12-27 14:40:00,23.64,23.67,23.64,23.67,9800.0,22.2269,22.2551,22.2269,22.2551,9800.0
2005-12-27 14:45:00,23.67,23.67,23.6,23.63,14200.0,22.2551,22.2551,22.1893,22.2175,14200.0
2005-12-27 14:50:00,23.63,23.63,23.61,23.63,6600.0,22.2175,22.2175,22.1987,22.2175,6600.0
2005-12-27 14:55:00,23.62,23.62,23.56,23.57,10200.0,22.2081,22.2081,22.1517,22.1611,10200.0
2005-12-27 15:00:00,23.57,23.59,23.56,23.58,10400.0,22.1611,22.1799,22.1517,22.1705,10400.0
2005-12-27 15:05:00,23.58,23.58,23.57,23.57,11000.0,22.1705,22.1705,22.1611,22.1611,11000.0
2005-12-27 15:10:00,23.56,23.57,23.55,23.55,16800.0,22.1517,22.1611,22.1423,22.1423,16800.0
2005-12-27 15:15:00,23.54,23.55,23.52,23.52,11200.0,22.1329,22.1423,22.1141,22.1141,11200.0
2005-12-27 15:20:00,23.52,23.52,23.52,23.52,19400.0,22.1141,22.1141,22.1141,22.1141,19400.0
2005-12-27 15:25:00,23.53,23.54,23.52,23.52,22200.0,22.1235,22.1329,22.1141,22.1141,22200.0
2005-12-27 15:30:00,23.52,23.55,23.5,23.5,35000.0,22.1141,22.1423,22.0953,22.0953,35000.0
2005-12-27 15:35:00,23.5,23.55,23.5,23.54,21400.0,22.0953,22.1423,22.0953,22.1329,21400.0
2005-12-27 15:40:00,23.55,23.55,23.52,23.52,16600.0,22.1423,22.1423,22.1141,22.1141,16600.0
2005-12-27 15:45:00,23.52,23.52,23.5,23.52,27000.0,22.1141,22.1141,22.0953,22.1141,27000.0
2005-12-27 15:50:00,23.52,23.52,23.5,23.5,82000.0,22.1141,22.1141,22.0953,22.0953,82000.0
2005-12-27 15:55:00,23.5,23.51,23.49,23.5,36800.0,22.0953,22.1047,22.0859,22.0953,36800.0
2005-12-28 09:30:00,23.35,23.36,23.15,23.15,54000.0,21.9542,21.9636,21.7662,21.7662,54000.0
2005-12-28 09:35:00,23.19,23.28,23.19,23.27,16800.0,21.8038,21.8884,21.8038,21.879,16800.0
2005-12-28 09:40:00,23.23,23.23,23.18,23.19,26800.0,21.8414,21.8414,21.7944,21.8038,26800.0
2005-12-28 09:45:00,23.18,23.18,23.14,23.18,17400.0,21.7944,21.7944,21.7568,21.7944,17400.0
2005-12-28 09:50:00,23.18,23.21,23.16,23.2,17200.0,21.7944,21.8226,21.7756,21.8132,17200.0
2005-12-28 09:55:00,23.2,23.21,23.18,23.2,6000.0,21.8132,21.8226,21.7944,21.8132,6000.0
2005-12-28 10:00:00,23.2,23.2,23.15,23.15,14200.0,21.8132,21.8132,21.7662,21.7662,14200.0
2005-12-28 10:05:00,23.13,23.18,23.05,23.11,33200.0,21.7474,21.7944,21.6722,21.7286,33200.0
2005-12-28 10:10:00,23.07,23.1,23.0,23.06,59600.0,21.691,21.7192,21.6252,21.6816,59600.0
2005-12-28 10:15:00,23.06,23.13,23.06,23.11,19000.0,21.6816,21.7474,21.6816,21.7286,19000.0
2005-12-28 10:20:00,23.11,23.15,23.1,23.13,19800.0,21.7286,21.7662,21.7192,21.7474,19800.0
2005-12-28 10:25:00,23.11,23.12,23.05,23.06,14200.0,21.7286,21.738,21.6722,21.6816,14200.0
2005-12-28 10:30:00,23.07,23.14,23.06,23.11,14600.0,21.691,21.7568,21.6816,21.7286,14600.0
2005-12-28 10:35:00,23.11,23.18,23.11,23.18,22200.0,21.7286,21.7944,21.7286,21.7944,22200.0
2005-12-28 10:40:00,23.18,23.23,23.17,23.23,10400.0,21.7944,21.8414,21.785,21.8414,10400.0
2005-12-28 10:45:00,23.21,23.21,23.17,23.17,7200.0,21.8226,21.8226,21.785,21.785,7200.0
2005-12-28 10:50:00,23.17,23.27,23.17,23.27,15200.0,21.785,21.879,21.785,21.879,15200.0
2005-12-28 10:55:00,23.28,23.29,23.26,23.26,7000.0,21.8884,21.8978,21.8696,21.8696,7000.0
2005-12-28 11:00:00,23.26,23.38,23.26,23.38,14000.0,21.8696,21.9824,21.8696,21.9824,14000.0
2005-12-28 11:05:00,23.36,23.38,23.36,23.38,12000.0,21.9636,21.9824,21.9636,21.9824,12000.0
2005-12-28 11:10:00,23.38,23.55,23.36,23.5,15200.0,21.9824,22.1423,21.9636,22.0953,15200.0
2005-12-28 11:15:00,23.5,23.53,23.45,23.45,11400.0,22.0953,22.1235,22.0483,22.0483,11400.0
2005-12-28 11:20:00,23.46,23.49,23.46,23.46,8200.0,22.0577,22.0859,22.0577,22.0577,8200.0
2005-12-28 11:25:00,23.47,23.47,23.45,23.45,4600.0,22.0671,22.0671,22.0483,22.0483,4600.0
2005-12-28 11:30:00,23.45,23.47,23.44,23.46,11000.0,22.0483,22.0671,22.0389,22.0577,11000.0
2005-12-28 11:35:00,23.45,23.53,23.45,23.53,6800.0,22.0483,22.1235,22.0483,22.1235,6800.0
2005-12-28 11:40:00,23.55,23.58,23.55,23.57,5200.0,22.1423,22.1705,22.1423,22.1611,5200.0
2005-12-28 11:45:00,23.57,23.57,23.52,23.52,3200.0,22.1611,22.1611,22.1141,22.1141,3200.0
2005-12-28 11:50:00,23.52,23.53,23.5,23.5,7400.0,22.1141,22.1235,22.0953,22.0953,7400.0
2005-12-28 11:55:00,23.51,23.51,23.5,23.5,11400.0,22.1047,22.1047,22.0953,22.0953,11400.0
2005-12-28 12:00:00,23.51,23.51,23.48,23.48,5800.0,22.1047,22.1047,22.0765,22.0765,5800.0
2005-12-28 12:05:00,23.49,23.5,23.49,23.49,1200.0,22.0859,22.0953,22.0859,22.0859,1200.0
2005-12-28 12:10:00,23.5,23.54,23.48,23.5,10000.0,22.0953,22.1329,22.0765,22.0953,10000.0
2005-12-28 12:15:00,23.51,23.53,23.5,23.53,8800.0,22.1047,22.1235,22.0953,22.1235,8800.0
2005-12-28 12:20:00,23.53,23.55,23.5,23.55,4400.0,22.1235,22.1423,22.0953,22.1423,4400.0
2005-12-28 12:25:00,23.54,23.54,23.53,23.53,1600.0,22.1329,22.1329,22.1235,22.1235,1600.0
2005-12-28 12:30:00,23.51,23.56,23.5,23.5,7800.0,22.1047,22.1517,22.0953,22.0953,7800.0
2005-12-28 12:35:00,23.5,23.52,23.5,23.51,3000.0,22.0953,22.1141,22.0953,22.1047,3000.0
2005-12-28 12:40:00,23.51,23.53,23.5,23.53,3600.0,22.1047,22.1235,22.0953,22.1235,3600.0
2005-12-28 12:45:00,23.52,23.52,23.5,23.52,5400.0,22.1141,22.1141,22.0953,22.1141,5400.0
2005-12-28 12:50:00,23.52,23.58,23.52,23.57,7000.0,22.1141,22.1705,22.1141,22.1611,7000.0
2005-12-28 12:55:00,23.56,23.56,23.55,23.55,2200.0,22.1517,22.1517,22.1423,22.1423,2200.0
2005-12-28 13:00:00,23.57,23.58,23.56,23.56,5600.0,22.1611,22.1705,22.1517,22.1517,5600.0
2005-12-28 13:05:00,23.56,23.58,23.53,23.55,7000.0,22.1517,22.1705,22.1235,22.1423,7000.0
2005-12-28 13:10:00,23.56,23.56,23.55,23.55,1600.0,22.1517,22.1517,22.1423,22.1423,1600.0
2005-12-28 13:15:00,23.56,23.56,23.55,23.55,2800.0,22.1517,22.1517,22.1423,22.1423,2800.0
2005-12-28 13:20:00,23.57,23.58,23.54,23.54,2600.0,22.1611,22.1705,22.1329,22.1329,2600.0
2005-12-28 13:25:00,23.53,23.55,23.53,23.54,1400.0,22.1235,22.1423,22.1235,22.1329,1400.0
2005-12-28 13:30:00,23.55,23.58,23.55,23.58,2400.0,22.1423,22.1705,22.1423,22.1705,2400.0
2005-12-28 13:35:00,23.57,23.63,23.57,23.63,5400.0,22.1611,22.2175,22.1611,22.2175,5400.0
2005-12-28 13:40:00,23.63,23.68,23.63,23.67,5600.0,22.2175,22.2645,22.2175,22.2551,5600.0
2005-12-28 13:45:00,23.68,23.68,23.61,23.63,7600.0,22.2645,22.2645,22.1987,22.2175,7600.0
2005-12-28 13:50:00,23.61,23.63,23.61,23.62,3200.0,22.1987,22.2175,22.1987,22.2081,3200.0
2005-12-28 13:55:00,23.62,23.65,23.62,23.65,3600.0,22.2081,22.2363,22.2081,22.2363,3600.0
2005-12-28 14:00:00,23.65,23.68,23.65,23.65,4800.0,22.2363,22.2645,22.2363,22.2363,4800.0
2005-12-28 14:05:00,23.66,23.66,23.64,23.66,4400.0,22.2457,22.2457,22.2269,22.2457,4400.0
2005-12-28 14:10:00,23.66,23.67,23.64,23.66,5800.0,22.2457,22.2551,22.2269,22.2457,5800.0
2005-12-28 14:15:00,23.66,23.66,23.63,23.64,3200.0,22.2457,22.2457,22.2175,22.2269,3200.0
2005-12-28 14:20:00,23.64,23.68,23.64,23.65,7000.0,22.2269,22.2645,22.2269,22.2363,7000.0
2005-12-28 14:25:00,23.64,23.67,23.64,23.66,4800.0,22.2269,22.2551,22.2269,22.2457,4800.0
2005-12-28 14:30:00,23.66,23.71,23.65,23.71,7800.0,22.2457,22.2927,22.2363,22.2927,7800.0
2005-12-28 14:35:00,23.69,23.7,23.68,23.68,9400.0,22.2739,22.2833,22.2645,22.2645,9400.0
2005-12-28 14:40:00,23.67,23.67,23.59,23.6,7800.0,22.2551,22.2551,22.1799,22.1893,7800.0
2005-12-28 14:45:00,23.59,23.61,23.59,23.6,7400.0,22.1799,22.1987,22.1799,22.1893,7400.0
2005-12-28 14:50:00,23.6,23.61,23.56,23.58,7000.0,22.1893,22.1987,22.1517,22.1705,7000.0
2005-12-28 14:55:00,23.58,23.6,23.58,23.6,15000.0,22.1705,22.1893,22.1705,22.1893,15000.0
2005-12-28 15:00:00,23.6,23.6,23.51,23.51,10000.0,22.1893,22.1893,22.1047,22.1047,10000.0
2005-12-28 15:05:00,23.51,23.52,23.49,23.52,15600.0,22.1047,22.1141,22.0859,22.1141,15600.0
2005-12-28 15:10:00,23.5,23.51,23.48,23.48,17200.0,22.0953,22.1047,22.0765,22.0765,17200.0
2005-12-28 15:15:00,23.5,23.53,23.5,23.52,12600.0,22.0953,22.1235,22.0953,22.1141,12600.0
2005-12-28 15:20:00,23.52,23.55,23.51,23.55,9200.0,22.1141,22.1423,22.1047,22.1423,9200.0
2005-12-28 15:25:00,23.55,23.59,23.55,23.56,10200.0,22.1423,22.1799,22.1423,22.1517,10200.0
2005-12-28 15:30:00,23.57,23.58,23.54,23.57,13200.0,22.1611,22.1705,22.1329,22.1611,13200.0
2005-12-28 15:35:00,23.56,23.58,23.54,23.58,19800.0,22.1517,22.1705,22.1329,22.1705,19800.0
2005-12-28 15:40:00,23.58,23.59,23.55,23.55,17000.0,22.1705,22.1799,22.1423,22.1423,17000.0
2005-12-28 15:45:00,23.56,23.59,23.51,23.53,17200.0,22.1517,22.1799,22.1047,22.1235,17200.0
2005-12-28 15:50:00,23.53,23.54,23.5,23.52,11000.0,22.1235,22.1329,22.0953,22.1141,11000.0
2005-12-28 15:55:00,23.52,23.56,23.52,23.56,29400.0,22.1141,22.1517,22.1141,22.1517,29400.0
2005-12-29 09:30:00,23.7,23.74,23.68,23.74,20000.0,22.2833,22.3209,22.2645,22.3209,20000.0
2005-12-29 09:35:00,23.74,23.77,23.66,23.7,13600.0,22.3209,22.3491,22.2457,22.2833,13600.0
2005-12-29 09:40:00,23.68,23.68,23.68,23.68,4000.0,22.2645,22.2645,22.2645,22.2645,4000.0
2005-12-29 09:45:00,23.68,23.68,23.64,23.64,17800.0,22.2645,22.2645,22.2269,22.2269,17800.0
2005-12-29 09:50:00,23.66,23.67,23.64,23.66,25800.0,22.2457,22.2551,22.2269,22.2457,25800.0
2005-12-29 09:55:00,23.66,23.66,23.59,23.63,17600.0,22.2457,22.2457,22.1799,22.2175,17600.0
2005-12-29 10:00:00,23.63,23.65,23.63,23.64,15000.0,22.2175,22.2363,22.2175,22.2269,15000.0
2005-12-29 10:05:00,23.64,23.65,23.62,23.63,32200.0,22.2269,22.2363,22.2081,22.2175,32200.0
2005-12-29 10:10:00,23.63,23.63,23.57,23.57,17400.0,22.2175,22.2175,22.1611,22.1611,17400.0
2005-12-29 10:15:00,23.57,23.6,23.55,23.6,12200.0,22.1611,22.1893,22.1423,22.1893,12200.0
2005-12-29 10:20:00,23.6,23.6,23.56,23.56,2600.0,22.1893,22.1893,22.1517,22.1517,2600.0
2005-12-29 10:25:00,23.56,23.58,23.55,23.58,3800.0,22.1517,22.1705,22.1423,22.1705,3800.0
2005-12-29 10:30:00,23.58,23.61,23.57,23.6,8000.0,22.1705,22.1987,22.1611,22.1893,8000.0
2005-12-29 10:35:00,23.6,23.61,23.6,23.6,4600.0,22.1893,22.1987,22.1893,22.1893,4600.0
2005-12-29 10:40:00,23.6,23.6,23.58,23.59,2800.0,22.1893,22.1893,22.1705,22.1799,2800.0
2005-12-29 10:45:00,23.58,23.59,23.58,23.59,6000.0,22.1705,22.1799,22.1705,22.1799,6000.0
2005-12-29 10:50:00,23.6,23.61,23.6,23.61,2800.0,22.1893,22.1987,22.1893,22.1987,2800.0
2005-12-29 10:55:00,23.61,23.61,23.6,23.6,5200.0,22.1987,22.1987,22.1893,22.1893,5200.0
2005-12-29 11:00:00,23.6,23.63,23.6,23.61,6800.0,22.1893,22.2175,22.1893,22.1987,6800.0
2005-12-29 11:05:00,23.62,23.62,23.57,23.59,23400.0,22.2081,22.2081,22.1611,22.1799,23400.0
2005-12-29 11:10:00,23.57,23.6,23.57,23.6,8000.0,22.1611,22.1893,22.1611,22.1893,8000.0
2005-12-29 11:15:00,23.61,23.62,23.61,23.61,3200.0,22.1987,22.2081,22.1987,22.1987,3200.0
2005-12-29 11:20:00,23.61,23.61,23.6,23.61,2000.0,22.1987,22.1987,22.1893,22.1987,2000.0
2005-12-29 11:25:00,23.61,23.64,23.61,23.62,27400.0,22.1987,22.2269,22.1987,22.2081,27400.0
2005-12-29 11:30:00,23.61,23.62,23.6,23.6,8200.0,22.1987,22.2081,22.1893,22.1893,8200.0
2005-12-29 11:35:00,23.59,23.6,23.59,23.59,6800.0,22.1799,22.1893,22.1799,22.1799,6800.0
2005-12-29 11:40:00,23.6,23.6,23.59,23.6,6200.0,22.1893,22.1893,22.1799,22.1893,6200.0
2005-12-29 11:45:00,23.6,23.6,23.58,23.6,8000.0,22.1893,22.1893,22.1705,22.1893,8000.0
2005-12-29 11:50:00,23.61,23.61,23.58,23.58,2600.0,22.1987,22.1987,22.1705,22.1705,2600.0
2005-12-29 11:55:00,23.57,23.58,23.56,23.56,5800.0,22.1611,22.1705,22.1517,22.1517,5800.0
2005-12-29 12:00:00,23.56,23.56,23.55,23.56,3200.0,22.1517,22.1517,22.1423,22.1517,3200.0
2005-12-29 12:05:00,23.56,23.57,23.56,23.57,6600.0,22.1517,22.1611,22.1517,22.1611,6600.0
2005-12-29 12:10:00,23.57,23.58,23.57,23.58,3000.0,22.1611,22.1705,22.1611,22.1705,3000.0
2005-12-29 12:15:00,23.57,23.58,23.56,23.57,7800.0,22.1611,22.1705,22.1517,22.1611,7800.0
2005-12-29 12:20:00,23.57,23.57,23.56,23.56,8200.0,22.1611,22.1611,22.1517,22.1517,8200.0
2005-12-29 12:25:00,23.56,23.56,23.55,23.56,7400.0,22.1517,22.1517,22.1423,22.1517,7400.0
2005-12-29 12:30:00,23.55,23.57,23.54,23.57,8400.0,22.1423,22.1611,22.1329,22.1611,8400.0
2005-12-29 12:35:00,23.56,23.58,23.56,23.56,4200.0,22.1517,22.1705,22.1517,22.1517,4200.0
2005-12-29 12:40:00,23.56,23.57,23.55,23.57,4600.0,22.1517,22.1611,22.1423,22.1611,4600.0
2005-12-29 12:45:00,23.57,23.63,23.56,23.61,8600.0,22.1611,22.2175,22.1517,22.1987,8600.0
2005-12-29 12:50:00,23.61,23.61,23.59,23.61,2000.0,22.1987,22.1987,22.1799,22.1987,2000.0
2005-12-29 12:55:00,23.59,23.6,23.58,23.58,4000.0,22.1799,22.1893,22.1705,22.1705,4000.0
2005-12-29 13:00:00,23.58,23.61,23.58,23.61,4000.0,22.1705,22.1987,22.1705,22.1987,4000.0
2005-12-29 13:05:00,23.61,23.64,23.61,23.63,9000.0,22.1987,22.2269,22.1987,22.2175,9000.0
2005-12-29 13:10:00,23.63,23.63,23.62,23.63,8400.0,22.2175,22.2175,22.2081,22.2175,8400.0
2005-12-29 13:15:00,23.63,23.63,23.62,23.63,36000.0,22.2175,22.2175,22.2081,22.2175,36000.0
2005-12-29 13:20:00,23.64,23.64,23.63,23.63,3800.0,22.2269,22.2269,22.2175,22.2175,3800.0
2005-12-29 13:25:00,23.63,23.63,23.61,23.62,17800.0,22.2175,22.2175,22.1987,22.2081,17800.0
2005-12-29 13:30:00,23.62,23.63,23.61,23.63,19400.0,22.2081,22.2175,22.1987,22.2175,19400.0
2005-12-29 13:35:00,23.63,23.64,23.63,23.63,6600.0,22.2175,22.2269,22.2175,22.2175,6600.0
2005-12-29 13:40:00,23.63,23.63,23.63,23.63,6200.0,22.2175,22.2175,22.2175,22.2175,6200.0
2005-12-29 13:45:00,23.63,23.63,23.61,23.61,2400.0,22.2175,22.2175,22.1987,22.1987,2400.0
2005-12-29 13:50:00,23.61,23.61,23.61,23.61,1400.0,22.1987,22.1987,22.1987,22.1987,1400.0
2005-12-29 13:55:00,23.6,23.61,23.6,23.61,5800.0,22.1893,22.1987,22.1893,22.1987,5800.0
2005-12-29 14:00:00,23.61,23.63,23.61,23.61,8200.0,22.1987,22.2175,22.1987,22.1987,8200.0
2005-12-29 14:05:00,23.62,23.63,23.61,23.61,10400.0,22.2081,22.2175,22.1987,22.1987,10400.0
2005-12-29 14:10:00,23.61,23.63,23.6,23.61,11000.0,22.1987,22.2175,22.1893,22.1987,11000.0
2005-12-29 14:15:00,23.61,23.62,23.61,23.62,3000.0,22.1987,22.2081,22.1987,22.2081,3000.0
2005-12-29 14:20:00,23.62,23.64,23.61,23.61,6800.0,22.2081,22.2269,22.1987,22.1987,6800.0
2005-12-29 14:25:00,23.62,23.64,23.62,23.63,5600.0,22.2081,22.2269,22.2081,22.2175,5600.0
2005-12-29 14:30:00,23.63,23.66,23.63,23.64,15800.0,22.2175,22.2457,22.2175,22.2269,15800.0
2005-12-29 14:35:00,23.64,23.64,23.62,23.63,7200.0,22.2269,22.2269,22.2081,22.2175,7200.0
2005-12-29 14:40:00,23.63,23.63,23.61,23.63,8800.0,22.2175,22.2175,22.1987,22.2175,8800.0
2005-12-29 14:45:00,23.62,23.63,23.61,23.61,3200.0,22.2081,22.2175,22.1987,22.1987,3200.0
2005-12-29 14:50:00,23.61,23.62,23.6,23.61,8600.0,22.1987,22.2081,22.1893,22.1987,8600.0
2005-12-29 14:55:00,23.61,23.61,23.6,23.61,3000.0,22.1987,22.1987,22.1893,22.1987,3000.0
2005-12-29 15:00:00,23.61,23.61,23.61,23.61,2800.0,22.1987,22.1987,22.1987,22.1987,2800.0
2005-12-29 15:05:00,23.61,23.61,23.59,23.59,12800.0,22.1987,22.1987,22.1799,22.1799,12800.0
2005-12-29 15:10:00,23.59,23.6,23.57,23.58,7600.0,22.1799,22.1893,22.1611,22.1705,7600.0
2005-12-29 15:15:00,23.58,23.58,23.53,23.54,4200.0,22.1705,22.1705,22.1235,22.1329,4200.0
2005-12-29 15:20:00,23.55,23.56,23.52,23.53,10800.0,22.1423,22.1517,22.1141,22.1235,10800.0
2005-12-29 15:25:00,23.53,23.63,23.53,23.57,57400.0,22.1235,22.2175,22.1235,22.1611,57400.0
2005-12-29 15:30:00,23.58,23.58,23.56,23.56,6400.0,22.1705,22.1705,22.1517,22.1517,6400.0
2005-12-29 15:35:00,23.56,23.57,23.54,23.54,15200.0,22.1517,22.1611,22.1329,22.1329,15200.0
2005-12-29 15:40:00,23.54,23.55,23.54,23.54,14800.0,22.1329,22.1423,22.1329,22.1329,14800.0
2005-12-29 15:45:00,23.54,23.54,23.53,23.53,8000.0,22.1329,22.1329,22.1235,22.1235,8000.0
2005-12-29 15:50:00,23.53,23.53,23.5,23.51,13200.0,22.1235,22.1235,22.0953,22.1047,13200.0
2005-12-29 15:55:00,23.51,23.54,23.51,23.53,14200.0,22.1047,22.1329,22.1047,22.1235,14200.0
2005-12-30 09:30:00,23.51,23.53,23.5,23.53,14000.0,22.1047,22.1235,22.0953,22.1235,14000.0
2005-12-30 09:35:00,23.53,23.54,23.38,23.38,15800.0,22.1235,22.1329,21.9824,21.9824,15800.0
2005-12-30 09:40:00,23.38,23.38,23.26,23.35,15600.0,21.9824,21.9824,21.8696,21.9542,15600.0
2005-12-30 09:45:00,23.36,23.41,23.27,23.41,4200.0,21.9636,22.0107,21.879,22.0107,4200.0
2005-12-30 09:50:00,23.43,23.47,23.43,23.44,4600.0,22.0295,22.0671,22.0295,22.0389,4600.0
2005-12-30 09:55:00,23.44,23.45,23.4,23.42,7400.0,22.0389,22.0483,22.0012,22.0201,7400.0
2005-12-30 10:00:00,23.42,23.42,23.33,23.38,7800.0,22.0201,22.0201,21.9354,21.9824,7800.0
2005-12-30 10:05:00,23.39,23.44,23.39,23.43,4000.0,21.9918,22.0389,21.9918,22.0295,4000.0
2005-12-30 10:10:00,23.44,23.44,23.41,23.43,2000.0,22.0389,22.0389,22.0107,22.0295,2000.0
2005-12-30 10:15:00,23.43,23.43,23.39,23.4,3000.0,22.0295,22.0295,21.9918,22.0012,3000.0
2005-12-30 10:20:00,23.4,23.4,23.33,23.38,7400.0,22.0012,22.0012,21.9354,21.9824,7400.0
2005-12-30 10:25:00,23.39,23.4,23.38,23.39,2400.0,21.9918,22.0012,21.9824,21.9918,2400.0
2005-12-30 10:30:00,23.39,23.39,23.36,23.39,4000.0,21.9918,21.9918,21.9636,21.9918,4000.0
2005-12-30 10:35:00,23.4,23.43,23.39,23.43,8000.0,22.0012,22.0295,21.9918,22.0295,8000.0
2005-12-30 10:40:00,23.43,23.43,23.4,23.43,35200.0,22.0295,22.0295,22.0012,22.0295,35200.0
2005-12-30 10:45:00,23.45,23.46,23.45,23.45,3200.0,22.0483,22.0577,22.0483,22.0483,3200.0
2005-12-30 10:50:00,23.48,23.5,23.48,23.49,5400.0,22.0765,22.0953,22.0765,22.0859,5400.0
2005-12-30 10:55:00,23.48,23.48,23.45,23.46,9600.0,22.0765,22.0765,22.0483,22.0577,9600.0
2005-12-30 11:00:00,23.46,23.46,23.45,23.45,3400.0,22.0577,22.0577,22.0483,22.0483,3400.0
2005-12-30 11:05:00,23.45,23.47,23.44,23.45,12000.0,22.0483,22.0671,22.0389,22.0483,12000.0
2005-12-30 11:10:00,23.43,23.43,23.4,23.4,2000.0,22.0295,22.0295,22.0012,22.0012,2000.0
2005-12-30 11:15:00,23.4,23.4,23.38,23.39,3000.0,22.0012,22.0012,21.9824,21.9918,3000.0
2005-12-30 11:20:00,23.38,23.39,23.38,23.38,1200.0,21.9824,21.9918,21.9824,21.9824,1200.0
2005-12-30 11:25:00,23.38,23.4,23.38,23.4,4600.0,21.9824,22.0012,21.9824,22.0012,4600.0
2005-12-30 11:30:00,23.39,23.4,23.36,23.4,6000.0,21.9918,22.0012,21.9636,22.0012,6000.0
2005-12-30 11:35:00,23.39,23.39,23.38,23.39,3600.0,21.9918,21.9918,21.9824,21.9918,3600.0
2005-12-30 11:40:00,23.4,23.41,23.4,23.4,6000.0,22.0012,22.0107,22.0012,22.0012,6000.0
2005-12-30 11:45:00,23.4,23.44,23.39,23.43,18000.0,22.0012,22.0389,21.9918,22.0295,18000.0
2005-12-30 11:50:00,23.43,23.43,23.4,23.4,2400.0,22.0295,22.0295,22.0012,22.0012,2400.0
2005-12-30 11:55:00,23.38,23.39,23.38,23.38,2400.0,21.9824,21.9918,21.9824,21.9824,2400.0
2005-12-30 12:00:00,23.38,23.41,23.38,23.41,4000.0,21.9824,22.0107,21.9824,22.0107,4000.0
2005-12-30 12:05:00,23.41,23.43,23.41,23.43,3200.0,22.0107,22.0295,22.0107,22.0295,3200.0
2005-12-30 12:10:00,23.43,23.44,23.43,23.44,5000.0,22.0295,22.0389,22.0295,22.0389,5000.0
2005-12-30 12:15:00,23.43,23.44,23.43,23.43,2000.0,22.0295,22.0389,22.0295,22.0295,2000.0
2005-12-30 12:20:00,23.43,23.44,23.41,23.41,1600.0,22.0295,22.0389,22.0107,22.0107,1600.0
2005-12-30 12:25:00,23.41,23.41,23.39,23.39,1000.0,22.0107,22.0107,21.9918,21.9918,1000.0
2005-12-30 12:30:00,23.39,23.39,23.39,23.39,1800.0,21.9918,21.9918,21.9918,21.9918,1800.0
2005-12-30 12:35:00,23.39,23.39,23.38,23.39,9400.0,21.9918,21.9918,21.9824,21.9918,9400.0
2005-12-30 12:40:00,23.39,23.39,23.39,23.39,600.0,21.9918,21.9918,21.9918,21.9918,600.0
2005-12-30 12:45:00,23.39,23.39,23.38,23.39,3000.0,21.9918,21.9918,21.9824,21.9918,3000.0
2005-12-30 12:50:00,23.39,23.39,23.38,23.38,4200.0,21.9918,21.9918,21.9824,21.9824,4200.0
2005-12-30 12:55:00,23.38,23.39,23.37,23.39,17600.0,21.9824,21.9918,21.973,21.9918,17600.0
2005-12-30 13:00:00,23.39,23.4,23.39,23.4,6400.0,21.9918,22.0012,21.9918,22.0012,6400.0
2005-12-30 13:05:00,23.4,23.41,23.39,23.41,5600.0,22.0012,22.0107,21.9918,22.0107,5600.0
2005-12-30 13:10:00,23.41,23.41,23.4,23.4,4200.0,22.0107,22.0107,22.0012,22.0012,4200.0
2005-12-30 13:15:00,23.4,23.45,23.4,23.43,10000.0,22.0012,22.0483,22.0012,22.0295,10000.0
2005-12-30 13:20:00,23.42,23.42,23.4,23.4,1600.0,22.0201,22.0201,22.0012,22.0012,1600.0
2005-12-30 13:25:00,23.41,23.41,23.39,23.41,5800.0,22.0107,22.0107,21.9918,22.0107,5800.0
2005-12-30 13:30:00,23.41,23.42,23.38,23.4,13400.0,22.0107,22.0201,21.9824,22.0012,13400.0
2005-12-30 13:35:00,23.4,23.4,23.38,23.38,8200.0,22.0012,22.0012,21.9824,21.9824,8200.0
2005-12-30 13:40:00,23.4,23.4,23.4,23.4,400.0,22.0012,22.0012,22.0012,22.0012,400.0
2005-12-30 13:45:00,23.39,23.39,23.36,23.36,3800.0,21.9918,21.9918,21.9636,21.9636,3800.0
2005-12-30 13:50:00,23.36,23.36,23.34,23.34,1400.0,21.9636,21.9636,21.9448,21.9448,1400.0
2005-12-30 13:55:00,23.34,23.36,23.34,23.36,6400.0,21.9448,21.9636,21.9448,21.9636,6400.0
2005-12-30 14:00:00,23.37,23.39,23.37,23.39,7000.0,21.973,21.9918,21.973,21.9918,7000.0
2005-12-30 14:05:00,23.39,23.42,23.39,23.4,7800.0,21.9918,22.0201,21.9918,22.0012,7800.0
2005-12-30 14:10:00,23.4,23.43,23.4,23.4,11400.0,22.0012,22.0295,22.0012,22.0012,11400.0
2005-12-30 14:15:00,23.41,23.41,23.4,23.41,3600.0,22.0107,22.0107,22.0012,22.0107,3600.0
2005-12-30 14:20:00,23.4,23.4,23.39,23.39,8600.0,22.0012,22.0012,21.9918,21.9918,8600.0
2005-12-30 14:25:00,23.41,23.41,23.41,23.41,3400.0,22.0107,22.0107,22.0107,22.0107,3400.0
2005-12-30 14:30:00,23.4,23.4,23.37,23.37,4800.0,22.0012,22.0012,21.973,21.973,4800.0
2005-12-30 14:35:00,23.36,23.36,23.35,23.35,11800.0,21.9636,21.9636,21.9542,21.9542,11800.0
2005-12-30 14:40:00,23.35,23.35,23.32,23.33,8800.0,21.9542,21.9542,21.926,21.9354,8800.0
2005-12-30 14:45:00,23.33,23.34,23.33,23.33,2400.0,21.9354,21.9448,21.9354,21.9354,2400.0
2005-12-30 14:50:00,23.33,23.33,23.29,23.31,12800.0,21.9354,21.9354,21.8978,21.9166,12800.0
2005-12-30 14:55:00,23.31,23.33,23.3,23.3,8600.0,21.9166,21.9354,21.9072,21.9072,8600.0
2005-12-30 15:00:00,23.31,23.33,23.31,23.32,6000.0,21.9166,21.9354,21.9166,21.926,6000.0
2005-12-30 15:05:00,23.32,23.33,23.32,23.33,6800.0,21.926,21.9354,21.926,21.9354,6800.0
2005-12-30 15:10:00,23.33,23.35,23.31,23.34,11000.0,21.9354,21.9542,21.9166,21.9448,11000.0
2005-12-30 15:15:00,23.34,23.35,23.31,23.31,13600.0,21.9448,21.9542,21.9166,21.9166,13600.0
2005-12-30 15:20:00,23.31,23.33,23.31,23.33,11600.0,21.9166,21.9354,21.9166,21.9354,11600.0
2005-12-30 15:25:00,23.34,23.34,23.32,23.32,18400.0,21.9448,21.9448,21.926,21.926,18400.0
2005-12-30 15:30:00,23.32,23.35,23.3,23.35,15400.0,21.926,21.9542,21.9072,21.9542,15400.0
2005-12-30 15:35:00,23.35,23.35,23.34,23.34,12000.0,21.9542,21.9542,21.9448,21.9448,12000.0
2005-12-30 15:40:00,23.34,23.35,23.33,23.33,13400.0,21.9448,21.9542,21.9354,21.9354,13400.0
2005-12-30 15:45:00,23.33,23.33,23.3,23.31,21000.0,21.9354,21.9354,21.9072,21.9166,21000.0
2005-12-30 15:50:00,23.31,23.32,23.29,23.31,29400.0,21.9166,21.926,21.8978,21.9166,29400.0
2005-12-30 15:55:00,23.31,23.31,23.28,23.3,23400.0,21.9166,21.9166,21.8884,21.9072,23400.0
2006-01-03 09:30:00,25.49,46.61,23.58,23.64,88600.0,23.9663,43.8239,22.1705,22.2269,88600.0
2006-01-03 09:35:00,23.63,23.63,23.46,23.46,19600.0,22.2175,22.2175,22.0577,22.0577,19600.0
2006-01-03 09:40:00,23.46,23.56,23.46,23.55,15000.0,22.0577,22.1517,22.0577,22.1423,15000.0
2006-01-03 09:45:00,23.55,23.55,23.49,23.53,18400.0,22.1423,22.1423,22.0859,22.1235,18400.0
2006-01-03 09:50:00,23.52,23.58,23.52,23.58,9600.0,22.1141,22.1705,22.1141,22.1705,9600.0
2006-01-03 09:55:00,23.58,23.59,23.57,23.57,15200.0,22.1705,22.1799,22.1611,22.1611,15200.0
2006-01-03 10:00:00,23.57,23.68,23.57,23.68,15400.0,22.1611,22.2645,22.1611,22.2645,15400.0
2006-01-03 10:05:00,23.65,23.68,23.63,23.64,16000.0,22.2363,22.2645,22.2175,22.2269,16000.0
2006-01-03 10:10:00,23.64,23.64,23.6,23.61,19000.0,22.2269,22.2269,22.1893,22.1987,19000.0
2006-01-03 10:15:00,23.61,23.61,23.58,23.58,28200.0,22.1987,22.1987,22.1705,22.1705,28200.0
2006-01-03 10:20:00,23.59,23.61,23.57,23.6,24800.0,22.1799,22.1987,22.1611,22.1893,24800.0
2006-01-03 10:25:00,23.58,23.58,23.52,23.52,9800.0,22.1705,22.1705,22.1141,22.1141,9800.0
2006-01-03 10:30:00,23.53,23.53,23.49,23.5,14200.0,22.1235,22.1235,22.0859,22.0953,14200.0
2006-01-03 10:35:00,23.5,23.5,23.48,23.48,20200.0,22.0953,22.0953,22.0765,22.0765,20200.0
2006-01-03 10:40:00,23.48,23.48,23.46,23.46,29600.0,22.0765,22.0765,22.0577,22.0577,29600.0
2006-01-03 10:45:00,23.46,23.46,23.43,23.43,81600.0,22.0577,22.0577,22.0295,22.0295,81600.0
2006-01-03 10:50:00,23.43,23.45,23.42,23.42,26000.0,22.0295,22.0483,22.0201,22.0201,26000.0
2006-01-03 10:55:00,23.42,23.42,23.41,23.41,16400.0,22.0201,22.0201,22.0107,22.0107,16400.0
2006-01-03 11:00:00,23.41,23.41,23.39,23.4,97000.0,22.0107,22.0107,21.9918,22.0012,97000.0
2006-01-03 11:05:00,23.4,23.42,23.4,23.41,14200.0,22.0012,22.0201,22.0012,22.0107,14200.0
2006-01-03 11:10:00,23.42,23.42,23.38,23.4,13400.0,22.0201,22.0201,21.9824,22.0012,13400.0
2006-01-03 11:15:00,23.4,23.42,23.39,23.42,11000.0,22.0012,22.0201,21.9918,22.0201,11000.0
2006-01-03 11:20:00,23.41,23.41,23.38,23.4,6000.0,22.0107,22.0107,21.9824,22.0012,6000.0
2006-01-03 11:25:00,23.4,23.45,23.4,23.45,9200.0,22.0012,22.0483,22.0012,22.0483,9200.0
2006-01-03 11:30:00,23.44,23.5,23.44,23.49,15800.0,22.0389,22.0953,22.0389,22.0859,15800.0
2006-01-03 11:35:00,23.49,23.49,23.42,23.42,16800.0,22.0859,22.0859,22.0201,22.0201,16800.0
2006-01-03 11:40:00,23.41,23.43,23.41,23.43,10000.0,22.0107,22.0295,22.0107,22.0295,10000.0
2006-01-03 11:45:00,23.43,23.43,23.41,23.42,8800.0,22.0295,22.0295,22.0107,22.0201,8800.0
2006-01-03 11:50:00,23.41,23.41,23.41,23.41,5000.0,22.0107,22.0107,22.0107,22.0107,5000.0
2006-01-03 11:55:00,23.42,23.42,23.41,23.42,5000.0,22.0201,22.0201,22.0107,22.0201,5000.0
2006-01-03 12:00:00,23.42,23.42,23.42,23.42,2400.0,22.0201,22.0201,22.0201,22.0201,2400.0
2006-01-03 12:05:00,23.43,23.43,23.41,23.42,4200.0,22.0295,22.0295,22.0107,22.0201,4200.0
2006-01-03 12:10:00,23.43,23.43,23.42,23.43,9200.0,22.0295,22.0295,22.0201,22.0295,9200.0
2006-01-03 12:15:00,23.43,23.43,23.42,23.42,4600.0,22.0295,22.0295,22.0201,22.0201,4600.0
2006-01-03 12:20:00,23.43,23.43,23.43,23.43,4800.0,22.0295,22.0295,22.0295,22.0295,4800.0
2006-01-03 12:25:00,23.44,23.44,23.42,23.44,6600.0,22.0389,22.0389,22.0201,22.0389,6600.0
2006-01-03 12:30:00,23.45,23.5,23.45,23.48,40800.0,22.0483,22.0953,22.0483,22.0765,40800.0
2006-01-03 12:35:00,23.48,23.48,23.45,23.45,23000.0,22.0765,22.0765,22.0483,22.0483,23000.0
2006-01-03 12:40:00,23.43,23.43,23.42,23.43,4600.0,22.0295,22.0295,22.0201,22.0295,4600.0
2006-01-03 12:45:00,23.43,23.44,23.41,23.42,18200.0,22.0295,22.0389,22.0107,22.0201,18200.0
2006-01-03 12:50:00,23.42,23.42,23.38,23.41,29600.0,22.0201,22.0201,21.9824,22.0107,29600.0
2006-01-03 12:55:00,23.41,23.45,23.41,23.44,23800.0,22.0107,22.0483,22.0107,22.0389,23800.0
2006-01-03 13:00:00,23.45,23.45,23.42,23.43,5000.0,22.0483,22.0483,22.0201,22.0295,5000.0
2006-01-03 13:05:00,23.43,23.45,23.43,23.43,13800.0,22.0295,22.0483,22.0295,22.0295,13800.0
2006-01-03 13:10:00,23.43,23.43,23.41,23.42,13200.0,22.0295,22.0295,22.0107,22.0201,13200.0
2006-01-03 13:15:00,23.42,23.43,23.41,23.41,8800.0,22.0201,22.0295,22.0107,22.0107,8800.0
2006-01-03 13:20:00,23.42,23.43,23.39,23.43,34000.0,22.0201,22.0295,21.9918,22.0295,34000.0
2006-01-03 13:25:00,23.42,23.43,23.39,23.42,9000.0,22.0201,22.0295,21.9918,22.0201,9000.0
2006-01-03 13:30:00,23.42,23.43,23.41,23.42,18200.0,22.0201,22.0295,22.0107,22.0201,18200.0
2006-01-03 13:35:00,23.42,23.43,23.42,23.43,23200.0,22.0201,22.0295,22.0201,22.0295,23200.0
2006-01-03 13:40:00,23.43,23.49,23.42,23.45,25200.0,22.0295,22.0859,22.0201,22.0483,25200.0
2006-01-03 13:45:00,23.45,23.45,23.42,23.42,33000.0,22.0483,22.0483,22.0201,22.0201,33000.0
2006-01-03 13:50:00,23.42,23.45,23.42,23.43,123600.0,22.0201,22.0483,22.0201,22.0295,123600.0
2006-01-03 13:55:00,23.43,23.45,23.43,23.43,26000.0,22.0295,22.0483,22.0295,22.0295,26000.0
2006-01-03 14:00:00,23.44,23.48,23.44,23.47,44800.0,22.0389,22.0765,22.0389,22.0671,44800.0
2006-01-03 14:05:00,23.46,23.48,23.41,23.45,44000.0,22.0577,22.0765,22.0107,22.0483,44000.0
2006-01-03 14:10:00,23.45,23.47,23.45,23.45,36800.0,22.0483,22.0671,22.0483,22.0483,36800.0
2006-01-03 14:15:00,23.46,23.46,23.42,23.45,27600.0,22.0577,22.0577,22.0201,22.0483,27600.0
2006-01-03 14:20:00,23.45,23.46,23.4,23.41,21800.0,22.0483,22.0577,22.0012,22.0107,21800.0
2006-01-03 14:25:00,23.41,23.44,23.4,23.4,14200.0,22.0107,22.0389,22.0012,22.0012,14200.0
2006-01-03 14:30:00,23.45,23.5,23.45,23.5,15000.0,22.0483,22.0953,22.0483,22.0953,15000.0
2006-01-03 14:35:00,23.5,23.53,23.49,23.5,10000.0,22.0953,22.1235,22.0859,22.0953,10000.0
2006-01-03 14:40:00,23.5,23.53,23.49,23.49,29000.0,22.0953,22.1235,22.0859,22.0859,29000.0
2006-01-03 14:45:00,23.49,23.55,23.49,23.52,11800.0,22.0859,22.1423,22.0859,22.1141,11800.0
2006-01-03 14:50:00,23.52,23.57,23.52,23.57,12000.0,22.1141,22.1611,22.1141,22.1611,12000.0
2006-01-03 14:55:00,23.55,23.59,23.55,23.56,17200.0,22.1423,22.1799,22.1423,22.1517,17200.0
2006-01-03 15:00:00,23.58,23.63,23.58,23.61,27400.0,22.1705,22.2175,22.1705,22.1987,27400.0
2006-01-03 15:05:00,23.62,23.65,23.61,23.63,19400.0,22.2081,22.2363,22.1987,22.2175,19400.0
2006-01-03 15:10:00,23.63,23.72,23.63,23.71,19200.0,22.2175,22.3021,22.2175,22.2927,19200.0
2006-01-03 15:15:00,23.72,23.72,23.64,23.66,19800.0,22.3021,22.3021,22.2269,22.2457,19800.0
2006-01-03 15:20:00,23.66,23.67,23.64,23.64,24200.0,22.2457,22.2551,22.2269,22.2269,24200.0
2006-01-03 15:25:00,23.64,23.64,23.61,23.61,8000.0,22.2269,22.2269,22.1987,22.1987,8000.0
2006-01-03 15:30:00,23.61,23.65,23.61,23.64,38200.0,22.1987,22.2363,22.1987,22.2269,38200.0
2006-01-03 15:35:00,23.64,23.65,23.63,23.65,176200.0,22.2269,22.2363,22.2175,22.2363,176200.0
2006-01-03 15:40:00,23.65,23.68,23.65,23.68,36200.0,22.2363,22.2645,22.2363,22.2645,36200.0
2006-01-03 15:45:00,23.68,23.7,23.67,23.7,32800.0,22.2645,22.2833,22.2551,22.2833,32800.0
2006-01-03 15:50:00,23.7,23.73,23.7,23.7,31000.0,22.2833,22.3115,22.2833,22.2833,31000.0
2006-01-03 15:55:00,23.7,23.7,23.69,23.7,24400.0,22.2833,22.2833,22.2739,22.2833,24400.0
2006-01-04 09:30:00,23.6,23.61,23.58,23.58,39600.0,22.1893,22.1987,22.1705,22.1705,39600.0
2006-01-04 09:35:00,23.57,23.64,23.57,23.64,37800.0,22.1611,22.2269,22.1611,22.2269,37800.0
2006-01-04 09:40:00,23.65,23.7,23.64,23.69,130800.0,22.2363,22.2833,22.2269,22.2739,130800.0
2006-01-04 09:45:00,23.67,23.68,23.55,23.56,48600.0,22.2551,22.2645,22.1423,22.1517,48600.0
2006-01-04 09:50:00,23.56,23.61,23.55,23.58,67200.0,22.1517,22.1987,22.1423,22.1705,67200.0
2006-01-04 09:55:00,23.58,23.63,23.58,23.6,36800.0,22.1705,22.2175,22.1705,22.1893,36800.0
2006-01-04 10:00:00,23.6,23.65,23.6,23.64,30400.0,22.1893,22.2363,22.1893,22.2269,30400.0
2006-01-04 10:05:00,23.64,23.64,23.59,23.63,33400.0,22.2269,22.2269,22.1799,22.2175,33400.0
2006-01-04 10:10:00,23.63,23.64,23.61,23.61,33600.0,22.2175,22.2269,22.1987,22.1987,33600.0
2006-01-04 10:15:00,23.61,23.66,23.61,23.66,14200.0,22.1987,22.2457,22.1987,22.2457,14200.0
2006-01-04 10:20:00,23.67,23.71,23.66,23.71,79400.0,22.2551,22.2927,22.2457,22.2927,79400.0
2006-01-04 10:25:00,23.71,23.71,23.67,23.67,13800.0,22.2927,22.2927,22.2551,22.2551,13800.0
2006-01-04 10:30:00,23.67,23.68,23.66,23.68,31000.0,22.2551,22.2645,22.2457,22.2645,31000.0
2006-01-04 10:35:00,23.68,23.72,23.67,23.72,19200.0,22.2645,22.3021,22.2551,22.3021,19200.0
2006-01-04 10:40:00,23.72,23.75,23.72,23.74,47600.0,22.3021,22.3303,22.3021,22.3209,47600.0
2006-01-04 10:45:00,23.74,23.75,23.7,23.75,16800.0,22.3209,22.3303,22.2833,22.3303,16800.0
2006-01-04 10:50:00,23.75,23.75,23.68,23.75,22800.0,22.3303,22.3303,22.2645,22.3303,22800.0
2006-01-04 10:55:00,23.75,23.81,23.71,23.71,44000.0,22.3303,22.3867,22.2927,22.2927,44000.0
2006-01-04 11:00:00,23.72,23.76,23.72,23.75,13800.0,22.3021,22.3397,22.3021,22.3303,13800.0
2006-01-04 11:05:00,23.78,23.8,23.77,23.8,11000.0,22.3585,22.3773,22.3491,22.3773,11000.0
2006-01-04 11:10:00,23.79,23.82,23.78,23.8,21400.0,22.3679,22.3961,22.3585,22.3773,21400.0
2006-01-04 11:15:00,23.8,23.85,23.8,23.83,16200.0,22.3773,22.4243,22.3773,22.4055,16200.0
2006-01-04 11:20:00,23.84,23.85,23.77,23.77,22200.0,22.4149,22.4243,22.3491,22.3491,22200.0
2006-01-04 11:25:00,23.77,23.81,23.77,23.78,14400.0,22.3491,22.3867,22.3491,22.3585,14400.0
2006-01-04 11:30:00,23.78,23.8,23.75,23.75,23200.0,22.3585,22.3773,22.3303,22.3303,23200.0
2006-01-04 11:35:00,23.75,23.75,23.72,23.75,14200.0,22.3303,22.3303,22.3021,22.3303,14200.0
2006-01-04 11:40:00,23.75,23.79,23.75,23.79,4600.0,22.3303,22.3679,22.3303,22.3679,4600.0
2006-01-04 11:45:00,23.78,23.81,23.75,23.76,14000.0,22.3585,22.3867,22.3303,22.3397,14000.0
2006-01-04 11:50:00,23.75,23.78,23.75,23.75,51000.0,22.3303,22.3585,22.3303,22.3303,51000.0
2006-01-04 11:55:00,23.75,23.77,23.75,23.77,10200.0,22.3303,22.3491,22.3303,22.3491,10200.0
2006-01-04 12:00:00,23.77,23.78,23.77,23.78,16000.0,22.3491,22.3585,22.3491,22.3585,16000.0
2006-01-04 12:05:00,23.77,23.78,23.77,23.78,10000.0,22.3491,22.3585,22.3491,22.3585,10000.0
2006-01-04 12:10:00,23.78,23.8,23.78,23.8,9200.0,22.3585,22.3773,22.3585,22.3773,9200.0
2006-01-04 12:15:00,23.8,23.8,23.77,23.77,10200.0,22.3773,22.3773,22.3491,22.3491,10200.0
2006-01-04 12:20:00,23.77,23.78,23.77,23.78,39000.0,22.3491,22.3585,22.3491,22.3585,39000.0
2006-01-04 12:25:00,23.78,23.78,23.76,23.77,5000.0,22.3585,22.3585,22.3397,22.3491,5000.0
2006-01-04 12:30:00,23.77,23.83,23.75,23.82,8200.0,22.3491,22.4055,22.3303,22.3961,8200.0
2006-01-04 12:35:00,23.83,23.92,23.83,23.92,12200.0,22.4055,22.4902,22.4055,22.4902,12200.0
2006-01-04 12:40:00,23.92,23.98,23.92,23.95,16000.0,22.4902,22.5466,22.4902,22.5184,16000.0
2006-01-04 12:45:00,23.93,23.93,23.91,23.92,6000.0,22.4996,22.4996,22.4808,22.4902,6000.0
2006-01-04 12:50:00,23.92,23.95,23.88,23.95,12200.0,22.4902,22.5184,22.4526,22.5184,12200.0
2006-01-04 12:55:00,23.93,23.94,23.91,23.92,7800.0,22.4996,22.509,22.4808,22.4902,7800.0
2006-01-04 13:00:00,23.92,23.92,23.88,23.89,11400.0,22.4902,22.4902,22.4526,22.462,11400.0
2006-01-04 13:05:00,23.89,23.91,23.87,23.89,9800.0,22.462,22.4808,22.4432,22.462,9800.0
2006-01-04 13:10:00,23.89,23.89,23.84,23.84,8200.0,22.462,22.462,22.4149,22.4149,8200.0
2006-01-04 13:15:00,23.85,23.89,23.84,23.88,12600.0,22.4243,22.462,22.4149,22.4526,12600.0
2006-01-04 13:20:00,23.88,23.89,23.86,23.88,9000.0,22.4526,22.462,22.4338,22.4526,9000.0
2006-01-04 13:25:00,23.88,23.91,23.88,23.91,11000.0,22.4526,22.4808,22.4526,22.4808,11000.0
2006-01-04 13:30:00,23.91,23.91,23.88,23.88,11200.0,22.4808,22.4808,22.4526,22.4526,11200.0
2006-01-04 13:35:00,23.87,23.91,23.86,23.9,15000.0,22.4432,22.4808,22.4338,22.4714,15000.0
2006-01-04 13:40:00,23.92,23.92,23.91,23.91,10800.0,22.4902,22.4902,22.4808,22.4808,10800.0
2006-01-04 13:45:00,23.93,23.93,23.91,23.93,8000.0,22.4996,22.4996,22.4808,22.4996,8000.0
2006-01-04 13:50:00,23.93,23.99,23.93,23.98,15400.0,22.4996,22.556,22.4996,22.5466,15400.0
2006-01-04 13:55:00,23.98,23.99,23.98,23.98,16000.0,22.5466,22.556,22.5466,22.5466,16000.0
2006-01-04 14:00:00,23.98,24.07,23.97,24.07,19000.0,22.5466,22.6312,22.5372,22.6312,19000.0
2006-01-04 14:05:00,24.07,24.08,23.98,23.98,11600.0,22.6312,22.6406,22.5466,22.5466,11600.0
2006-01-04 14:10:00,23.99,23.99,23.96,23.96,25200.0,22.556,22.556,22.5278,22.5278,25200.0
2006-01-04 14:15:00,23.96,24.01,23.94,24.0,8200.0,22.5278,22.5748,22.509,22.5654,8200.0
2006-01-04 14:20:00,24.0,24.04,24.0,24.02,69000.0,22.5654,22.603,22.5654,22.5842,69000.0
2006-01-04 14:25:00,24.02,24.02,24.0,24.0,16200.0,22.5842,22.5842,22.5654,22.5654,16200.0
2006-01-04 14:30:00,24.0,24.1,24.0,24.1,18200.0,22.5654,22.6594,22.5654,22.6594,18200.0
2006-01-04 14:35:00,24.1,24.11,24.09,24.11,18200.0,22.6594,22.6688,22.65,22.6688,18200.0
2006-01-04 14:40:00,24.11,24.12,24.11,24.11,6800.0,22.6688,22.6782,22.6688,22.6688,6800.0
2006-01-04 14:45:00,24.11,24.11,24.03,24.03,19800.0,22.6688,22.6688,22.5936,22.5936,19800.0
2006-01-04 14:50:00,24.02,24.02,23.99,24.02,14800.0,22.5842,22.5842,22.556,22.5842,14800.0
2006-01-04 14:55:00,24.02,24.05,24.01,24.01,27000.0,22.5842,22.6124,22.5748,22.5748,27000.0
2006-01-04 15:00:00,24.0,24.07,24.0,24.07,8800.0,22.5654,22.6312,22.5654,22.6312,8800.0
2006-01-04 15:05:00,24.07,24.12,24.07,24.11,24200.0,22.6312,22.6782,22.6312,22.6688,24200.0
2006-01-04 15:10:00,24.11,24.17,24.1,24.12,36200.0,22.6688,22.7252,22.6594,22.6782,36200.0
2006-01-04 15:15:00,24.13,24.15,24.11,24.12,17200.0,22.6876,22.7064,22.6688,22.6782,17200.0
2006-01-04 15:20:00,24.11,24.11,24.02,24.02,28600.0,22.6688,22.6688,22.5842,22.5842,28600.0
2006-01-04 15:25:00,24.02,24.06,24.01,24.05,17400.0,22.5842,22.6218,22.5748,22.6124,17400.0
2006-01-04 15:30:00,24.06,24.11,24.05,24.11,45400.0,22.6218,22.6688,22.6124,22.6688,45400.0
2006-01-04 15:35:00,24.1,24.11,24.07,24.07,29000.0,22.6594,22.6688,22.6312,22.6312,29000.0
2006-01-04 15:40:00,24.08,24.09,24.05,24.08,36600.0,22.6406,22.65,22.6124,22.6406,36600.0
2006-01-04 15:45:00,24.08,24.11,24.07,24.07,30800.0,22.6406,22.6688,22.6312,22.6312,30800.0
2006-01-04 15:50:00,24.07,24.1,24.07,24.09,26200.0,22.6312,22.6594,22.6312,22.65,26200.0
2006-01-04 15:55:00,24.1,24.16,24.1,24.14,55600.0,22.6594,22.7158,22.6594,22.697,55600.0
2006-01-05 09:30:00,24.14,24.33,24.14,24.33,15400.0,22.697,22.8757,22.697,22.8757,15400.0
2006-01-05 09:35:00,24.33,24.33,24.28,24.31,9200.0,22.8757,22.8757,22.8286,22.8569,9200.0
2006-01-05 09:40:00,24.3,24.34,24.24,24.24,7000.0,22.8475,22.8851,22.791,22.791,7000.0
2006-01-05 09:45:00,24.24,24.24,24.21,24.23,3400.0,22.791,22.791,22.7628,22.7816,3400.0
2006-01-05 09:50:00,24.22,24.22,24.05,24.11,12800.0,22.7722,22.7722,22.6124,22.6688,12800.0
2006-01-05 09:55:00,24.09,24.13,24.09,24.11,6000.0,22.65,22.6876,22.65,22.6688,6000.0
2006-01-05 10:00:00,24.11,24.18,24.11,24.17,17600.0,22.6688,22.7346,22.6688,22.7252,17600.0
2006-01-05 10:05:00,24.2,24.28,24.19,24.23,17600.0,22.7534,22.8286,22.744,22.7816,17600.0
2006-01-05 10:10:00,24.18,24.23,24.15,24.2,3400.0,22.7346,22.7816,22.7064,22.7534,3400.0
2006-01-05 10:15:00,24.2,24.21,24.18,24.2,5400.0,22.7534,22.7628,22.7346,22.7534,5400.0
2006-01-05 10:20:00,24.23,24.23,24.18,24.21,4800.0,22.7816,22.7816,22.7346,22.7628,4800.0
2006-01-05 10:25:00,24.21,24.24,24.21,24.24,14200.0,22.7628,22.791,22.7628,22.791,14200.0
2006-01-05 10:30:00,24.24,24.28,24.24,24.27,16200.0,22.791,22.8286,22.791,22.8192,16200.0
2006-01-05 10:35:00,24.28,24.28,24.25,24.27,26600.0,22.8286,22.8286,22.8004,22.8192,26600.0
2006-01-05 10:40:00,24.26,24.32,24.26,24.28,11600.0,22.8098,22.8663,22.8098,22.8286,11600.0
2006-01-05 10:45:00,24.28,24.35,24.28,24.35,8400.0,22.8286,22.8945,22.8286,22.8945,8400.0
2006-01-05 10:50:00,24.34,24.36,24.32,24.35,6200.0,22.8851,22.9039,22.8663,22.8945,6200.0
2006-01-05 10:55:00,24.33,24.35,24.32,24.35,4200.0,22.8757,22.8945,22.8663,22.8945,4200.0
2006-01-05 11:00:00,24.36,24.39,24.34,24.39,15000.0,22.9039,22.9321,22.8851,22.9321,15000.0
2006-01-05 11:05:00,24.38,24.43,24.38,24.42,9400.0,22.9227,22.9697,22.9227,22.9603,9400.0
2006-01-05 11:10:00,24.43,24.44,24.42,24.44,15200.0,22.9697,22.9791,22.9603,22.9791,15200.0
2006-01-05 11:15:00,24.47,24.48,24.45,24.46,11200.0,23.0073,23.0167,22.9885,22.9979,11200.0
2006-01-05 11:20:00,24.47,24.59,24.42,24.45,42800.0,23.0073,23.1201,22.9603,22.9885,42800.0
2006-01-05 11:25:00,24.45,24.46,24.42,24.45,8600.0,22.9885,22.9979,22.9603,22.9885,8600.0
2006-01-05 11:30:00,24.46,24.47,24.46,24.47,2600.0,22.9979,23.0073,22.9979,23.0073,2600.0
2006-01-05 11:35:00,24.47,24.54,24.47,24.52,11600.0,23.0073,23.0731,23.0073,23.0543,11600.0
2006-01-05 11:40:00,24.52,24.53,24.5,24.51,7000.0,23.0543,23.0637,23.0355,23.0449,7000.0
2006-01-05 11:45:00,24.52,24.59,24.52,24.59,16600.0,23.0543,23.1201,23.0543,23.1201,16600.0
2006-01-05 11:50:00,24.59,24.61,24.56,24.56,13000.0,23.1201,23.1389,23.0919,23.0919,13000.0
2006-01-05 11:55:00,24.56,24.58,24.56,24.57,21800.0,23.0919,23.1107,23.0919,23.1013,21800.0
2006-01-05 12:00:00,24.57,24.61,24.57,24.6,17000.0,23.1013,23.1389,23.1013,23.1295,17000.0
2006-01-05 12:05:00,24.59,24.59,24.55,24.56,13800.0,23.1201,23.1201,23.0825,23.0919,13800.0
2006-01-05 12:10:00,24.57,24.59,24.57,24.58,9400.0,23.1013,23.1201,23.1013,23.1107,9400.0
2006-01-05 12:15:00,24.58,24.67,24.56,24.67,19200.0,23.1107,23.1953,23.0919,23.1953,19200.0
2006-01-05 12:20:00,24.67,24.71,24.66,24.68,16800.0,23.1953,23.2329,23.1859,23.2047,16800.0
2006-01-05 12:25:00,24.69,24.78,24.69,24.77,26600.0,23.2141,23.2988,23.2141,23.2894,26600.0
2006-01-05 12:30:00,24.79,24.79,24.71,24.71,13800.0,23.3082,23.3082,23.2329,23.2329,13800.0
2006-01-05 12:35:00,24.7,24.73,24.7,24.7,22400.0,23.2235,23.2517,23.2235,23.2235,22400.0
2006-01-05 12:40:00,24.69,24.7,24.65,24.7,13000.0,23.2141,23.2235,23.1765,23.2235,13000.0
2006-01-05 12:45:00,24.7,24.71,24.63,24.71,11600.0,23.2235,23.2329,23.1577,23.2329,11600.0
2006-01-05 12:50:00,24.71,24.71,24.68,24.71,4800.0,23.2329,23.2329,23.2047,23.2329,4800.0
2006-01-05 12:55:00,24.71,24.72,24.68,24.69,7600.0,23.2329,23.2423,23.2047,23.2141,7600.0
2006-01-05 13:00:00,24.7,24.75,24.69,24.75,41200.0,23.2235,23.2706,23.2141,23.2706,41200.0
2006-01-05 13:05:00,24.75,24.82,24.74,24.82,32800.0,23.2706,23.3364,23.2611,23.3364,32800.0
2006-01-05 13:10:00,24.81,24.89,24.8,24.86,57400.0,23.327,23.4022,23.3176,23.374,57400.0
2006-01-05 13:15:00,24.86,24.86,24.85,24.85,8200.0,23.374,23.374,23.3646,23.3646,8200.0
2006-01-05 13:20:00,24.84,24.87,24.82,24.87,22400.0,23.3552,23.3834,23.3364,23.3834,22400.0
2006-01-05 13:25:00,24.87,24.91,24.87,24.87,28200.0,23.3834,23.421,23.3834,23.3834,28200.0
2006-01-05 13:30:00,24.88,24.95,24.88,24.91,10200.0,23.3928,23.4586,23.3928,23.421,10200.0
2006-01-05 13:35:00,24.9,24.9,24.86,24.86,15000.0,23.4116,23.4116,23.374,23.374,15000.0
2006-01-05 13:40:00,24.86,24.91,24.86,24.88,18400.0,23.374,23.421,23.374,23.3928,18400.0
2006-01-05 13:45:00,24.87,24.9,24.87,24.88,38400.0,23.3834,23.4116,23.3834,23.3928,38400.0
2006-01-05 13:50:00,24.87,24.87,24.81,24.81,16800.0,23.3834,23.3834,23.327,23.327,16800.0
2006-01-05 13:55:00,24.8,24.82,24.78,24.81,17200.0,23.3176,23.3364,23.2988,23.327,17200.0
2006-01-05 14:00:00,24.8,24.82,24.8,24.82,39600.0,23.3176,23.3364,23.3176,23.3364,39600.0
2006-01-05 14:05:00,24.82,24.9,24.82,24.9,24400.0,23.3364,23.4116,23.3364,23.4116,24400.0
2006-01-05 14:10:00,24.89,24.89,24.85,24.86,15400.0,23.4022,23.4022,23.3646,23.374,15400.0
2006-01-05 14:15:00,24.87,24.89,24.86,24.88,17600.0,23.3834,23.4022,23.374,23.3928,17600.0
2006-01-05 14:20:00,24.88,24.9,24.83,24.83,14000.0,23.3928,23.4116,23.3458,23.3458,14000.0
2006-01-05 14:25:00,24.83,24.85,24.78,24.84,20400.0,23.3458,23.3646,23.2988,23.3552,20400.0
2006-01-05 14:30:00,24.84,24.9,24.83,24.84,19400.0,23.3552,23.4116,23.3458,23.3552,19400.0
2006-01-05 14:35:00,24.84,24.84,24.83,24.84,8600.0,23.3552,23.3552,23.3458,23.3552,8600.0
2006-01-05 14:40:00,24.84,24.87,24.81,24.84,28200.0,23.3552,23.3834,23.327,23.3552,28200.0
2006-01-05 14:45:00,24.84,24.86,24.84,24.85,27400.0,23.3552,23.374,23.3552,23.3646,27400.0
2006-01-05 14:50:00,24.85,24.87,24.84,24.87,14000.0,23.3646,23.3834,23.3552,23.3834,14000.0
2006-01-05 14:55:00,24.86,24.86,24.8,24.81,24400.0,23.374,23.374,23.3176,23.327,24400.0
2006-01-05 15:00:00,24.81,24.86,24.8,24.86,29800.0,23.327,23.374,23.3176,23.374,29800.0
2006-01-05 15:05:00,24.86,24.86,24.85,24.86,16000.0,23.374,23.374,23.3646,23.374,16000.0
2006-01-05 15:10:00,24.86,24.86,24.82,24.84,18800.0,23.374,23.374,23.3364,23.3552,18800.0
2006-01-05 15:15:00,24.82,24.85,24.82,24.85,24800.0,23.3364,23.3646,23.3364,23.3646,24800.0
2006-01-05 15:20:00,24.85,24.86,24.84,24.84,23800.0,23.3646,23.374,23.3552,23.3552,23800.0
2006-01-05 15:25:00,24.84,24.85,24.78,24.79,24600.0,23.3552,23.3646,23.2988,23.3082,24600.0
2006-01-05 15:30:00,24.79,24.86,24.79,24.84,40600.0,23.3082,23.374,23.3082,23.3552,40600.0
2006-01-05 15:35:00,24.83,24.83,24.75,24.77,25400.0,23.3458,23.3458,23.2706,23.2894,25400.0
2006-01-05 15:40:00,24.77,24.79,24.76,24.78,17000.0,23.2894,23.3082,23.28,23.2988,17000.0
2006-01-05 15:45:00,24.79,24.83,24.79,24.82,27800.0,23.3082,23.3458,23.3082,23.3364,27800.0
2006-01-05 15:50:00,24.82,24.82,24.74,24.74,37600.0,23.3364,23.3364,23.2611,23.2611,37600.0
2006-01-05 15:55:00,24.74,24.79,24.74,24.77,31600.0,23.2611,23.3082,23.2611,23.2894,31600.0
2006-01-06 09:30:00,25.14,25.14,25.08,25.08,56200.0,23.6372,23.6372,23.5808,23.5808,56200.0
2006-01-06 09:35:00,25.09,25.09,24.84,24.9,48000.0,23.5902,23.5902,23.3552,23.4116,48000.0
2006-01-06 09:40:00,24.89,24.98,24.86,24.98,21200.0,23.4022,23.4868,23.374,23.4868,21200.0
2006-01-06 09:45:00,25.0,25.01,24.86,24.91,41600.0,23.5056,23.515,23.374,23.421,41600.0
2006-01-06 09:50:00,24.89,24.9,24.86,24.9,18400.0,23.4022,23.4116,23.374,23.4116,18400.0
2006-01-06 09:55:00,24.9,24.92,24.88,24.91,16400.0,23.4116,23.4304,23.3928,23.421,16400.0
2006-01-06 10:00:00,24.9,24.91,24.78,24.9,48200.0,23.4116,23.421,23.2988,23.4116,48200.0
2006-01-06 10:05:00,24.9,24.9,24.82,24.84,26000.0,23.4116,23.4116,23.3364,23.3552,26000.0
2006-01-06 10:10:00,24.85,24.87,24.84,24.85,16800.0,23.3646,23.3834,23.3552,23.3646,16800.0
2006-01-06 10:15:00,24.85,24.86,24.83,24.86,12400.0,23.3646,23.374,23.3458,23.374,12400.0
2006-01-06 10:20:00,24.85,24.86,24.84,24.85,13000.0,23.3646,23.374,23.3552,23.3646,13000.0
2006-01-06 10:25:00,24.86,24.92,24.86,24.91,13000.0,23.374,23.4304,23.374,23.421,13000.0
2006-01-06 10:30:00,24.89,24.92,24.88,24.89,23200.0,23.4022,23.4304,23.3928,23.4022,23200.0
2006-01-06 10:35:00,24.88,24.9,24.86,24.88,19600.0,23.3928,23.4116,23.374,23.3928,19600.0
2006-01-06 10:40:00,24.88,24.92,24.84,24.85,23000.0,23.3928,23.4304,23.3552,23.3646,23000.0
2006-01-06 10:45:00,24.84,24.86,24.84,24.85,21600.0,23.3552,23.374,23.3552,23.3646,21600.0
2006-01-06 10:50:00,24.84,24.85,24.81,24.81,23600.0,23.3552,23.3646,23.327,23.327,23600.0
2006-01-06 10:55:00,24.81,24.82,24.8,24.82,12000.0,23.327,23.3364,23.3176,23.3364,12000.0
2006-01-06 11:00:00,24.82,24.82,24.75,24.75,16400.0,23.3364,23.3364,23.2706,23.2706,16400.0
2006-01-06 11:05:00,24.75,24.84,24.75,24.83,14800.0,23.2706,23.3552,23.2706,23.3458,14800.0
2006-01-06 11:10:00,24.83,24.85,24.82,24.83,11400.0,23.3458,23.3646,23.3364,23.3458,11400.0
2006-01-06 11:15:00,24.82,24.84,24.8,24.8,9000.0,23.3364,23.3552,23.3176,23.3176,9000.0
2006-01-06 11:20:00,24.79,24.81,24.78,24.81,15000.0,23.3082,23.327,23.2988,23.327,15000.0
2006-01-06 11:25:00,24.81,24.88,24.81,24.88,20200.0,23.327,23.3928,23.327,23.3928,20200.0
2006-01-06 11:30:00,24.88,24.88,24.85,24.85,7000.0,23.3928,23.3928,23.3646,23.3646,7000.0
2006-01-06 11:35:00,24.84,24.88,24.84,24.85,6800.0,23.3552,23.3928,23.3552,23.3646,6800.0
2006-01-06 11:40:00,24.85,24.85,24.79,24.8,10400.0,23.3646,23.3646,23.3082,23.3176,10400.0
2006-01-06 11:45:00,24.8,24.83,24.75,24.76,25800.0,23.3176,23.3458,23.2706,23.28,25800.0
2006-01-06 11:50:00,24.76,24.78,24.74,24.75,11000.0,23.28,23.2988,23.2611,23.2706,11000.0
2006-01-06 11:55:00,24.75,24.81,24.75,24.78,19800.0,23.2706,23.327,23.2706,23.2988,19800.0
2006-01-06 12:00:00,24.77,24.79,24.77,24.79,19200.0,23.2894,23.3082,23.2894,23.3082,19200.0
2006-01-06 12:05:00,24.79,24.79,24.77,24.77,13000.0,23.3082,23.3082,23.2894,23.2894,13000.0
2006-01-06 12:10:00,24.77,24.78,24.77,24.78,18400.0,23.2894,23.2988,23.2894,23.2988,18400.0
2006-01-06 12:15:00,24.78,24.78,24.73,24.73,16600.0,23.2988,23.2988,23.2517,23.2517,16600.0
2006-01-06 12:20:00,24.73,24.73,24.73,24.73,16400.0,23.2517,23.2517,23.2517,23.2517,16400.0
2006-01-06 12:25:00,24.73,24.74,24.72,24.72,8600.0,23.2517,23.2611,23.2423,23.2423,8600.0
2006-01-06 12:30:00,24.72,24.73,24.71,24.72,14200.0,23.2423,23.2517,23.2329,23.2423,14200.0
2006-01-06 12:35:00,24.73,24.73,24.72,24.72,16800.0,23.2517,23.2517,23.2423,23.2423,16800.0
2006-01-06 12:40:00,24.73,24.74,24.73,24.73,16200.0,23.2517,23.2611,23.2517,23.2517,16200.0
2006-01-06 12:45:00,24.73,24.73,24.71,24.72,21600.0,23.2517,23.2517,23.2329,23.2423,21600.0
2006-01-06 12:50:00,24.72,24.72,24.69,24.7,11800.0,23.2423,23.2423,23.2141,23.2235,11800.0
2006-01-06 12:55:00,24.71,24.77,24.71,24.75,11600.0,23.2329,23.2894,23.2329,23.2706,11600.0
2006-01-06 13:00:00,24.75,24.76,24.74,24.76,12600.0,23.2706,23.28,23.2611,23.28,12600.0
2006-01-06 13:05:00,24.76,24.84,24.76,24.82,13200.0,23.28,23.3552,23.28,23.3364,13200.0
2006-01-06 13:10:00,24.81,24.82,24.79,24.79,6800.0,23.327,23.3364,23.3082,23.3082,6800.0
2006-01-06 13:15:00,24.8,24.83,24.8,24.82,9000.0,23.3176,23.3458,23.3176,23.3364,9000.0
2006-01-06 13:20:00,24.84,24.86,24.83,24.83,8600.0,23.3552,23.374,23.3458,23.3458,8600.0
2006-01-06 13:25:00,24.82,24.82,24.75,24.75,6200.0,23.3364,23.3364,23.2706,23.2706,6200.0
2006-01-06 13:30:00,24.75,24.79,24.75,24.77,18800.0,23.2706,23.3082,23.2706,23.2894,18800.0
2006-01-06 13:35:00,24.77,24.78,24.76,24.78,14600.0,23.2894,23.2988,23.28,23.2988,14600.0
2006-01-06 13:40:00,24.78,24.8,24.76,24.77,26600.0,23.2988,23.3176,23.28,23.2894,26600.0
2006-01-06 13:45:00,24.75,24.75,24.73,24.75,13200.0,23.2706,23.2706,23.2517,23.2706,13200.0
2006-01-06 13:50:00,24.74,24.8,24.74,24.78,14000.0,23.2611,23.3176,23.2611,23.2988,14000.0
2006-01-06 13:55:00,24.76,24.79,24.75,24.75,28000.0,23.28,23.3082,23.2706,23.2706,28000.0
2006-01-06 14:00:00,24.75,24.76,24.73,24.76,23600.0,23.2706,23.28,23.2517,23.28,23600.0
2006-01-06 14:05:00,24.77,24.79,24.74,24.79,10800.0,23.2894,23.3082,23.2611,23.3082,10800.0
2006-01-06 14:10:00,24.79,24.79,24.73,24.74,14600.0,23.3082,23.3082,23.2517,23.2611,14600.0
2006-01-06 14:15:00,24.75,24.77,24.74,24.75,19200.0,23.2706,23.2894,23.2611,23.2706,19200.0
2006-01-06 14:20:00,24.75,24.75,24.67,24.67,12200.0,23.2706,23.2706,23.1953,23.1953,12200.0
2006-01-06 14:25:00,24.68,24.71,24.68,24.71,7000.0,23.2047,23.2329,23.2047,23.2329,7000.0
2006-01-06 14:30:00,24.72,24.74,24.71,24.72,14400.0,23.2423,23.2611,23.2329,23.2423,14400.0
2006-01-06 14:35:00,24.73,24.73,24.69,24.69,14000.0,23.2517,23.2517,23.2141,23.2141,14000.0
2006-01-06 14:40:00,24.68,24.68,24.65,24.67,14200.0,23.2047,23.2047,23.1765,23.1953,14200.0
2006-01-06 14:45:00,24.67,24.68,24.65,24.66,23600.0,23.1953,23.2047,23.1765,23.1859,23600.0
2006-01-06 14:50:00,24.66,24.66,24.65,24.65,18000.0,23.1859,23.1859,23.1765,23.1765,18000.0
2006-01-06 14:55:00,24.65,24.68,24.65,24.68,25400.0,23.1765,23.2047,23.1765,23.2047,25400.0
2006-01-06 15:00:00,24.68,24.7,24.68,24.7,23000.0,23.2047,23.2235,23.2047,23.2235,23000.0
2006-01-06 15:05:00,24.7,24.7,24.67,24.68,20200.0,23.2235,23.2235,23.1953,23.2047,20200.0
2006-01-06 15:10:00,24.67,24.68,24.66,24.66,31800.0,23.1953,23.2047,23.1859,23.1859,31800.0
2006-01-06 15:15:00,24.66,24.7,24.66,24.68,14200.0,23.1859,23.2235,23.1859,23.2047,14200.0
2006-01-06 15:20:00,24.69,24.72,24.68,24.72,20200.0,23.2141,23.2423,23.2047,23.2423,20200.0
2006-01-06 15:25:00,24.72,24.74,24.71,24.74,22400.0,23.2423,23.2611,23.2329,23.2611,22400.0
2006-01-06 15:30:00,24.74,24.74,24.71,24.72,17000.0,23.2611,23.2611,23.2329,23.2423,17000.0
2006-01-06 15:35:00,24.72,24.73,24.72,24.72,26200.0,23.2423,23.2517,23.2423,23.2423,26200.0
2006-01-06 15:40:00,24.73,24.73,24.72,24.73,37400.0,23.2517,23.2517,23.2423,23.2517,37400.0
2006-01-06 15:45:00,24.73,24.75,24.67,24.67,27600.0,23.2517,23.2706,23.1953,23.1953,27600.0
2006-01-06 15:50:00,24.67,24.68,24.66,24.66,90800.0,23.1953,23.2047,23.1859,23.1859,90800.0
2006-01-06 15:55:00,24.66,24.68,24.66,24.68,77200.0,23.1859,23.2047,23.1859,23.2047,77200.0
2006-01-09 09:30:00,24.75,24.78,24.75,24.78,169400.0,23.2706,23.2988,23.2706,23.2988,169400.0
2006-01-09 09:35:00,24.77,24.93,24.77,24.93,11400.0,23.2894,23.4398,23.2894,23.4398,11400.0
2006-01-09 09:40:00,24.93,24.95,24.9,24.91,14000.0,23.4398,23.4586,23.4116,23.421,14000.0
2006-01-09 09:45:00,24.91,25.05,24.89,25.04,16800.0,23.421,23.5526,23.4022,23.5432,16800.0
2006-01-09 09:50:00,25.04,25.08,24.97,25.05,15200.0,23.5432,23.5808,23.4774,23.5526,15200.0
2006-01-09 09:55:00,25.05,25.05,24.97,24.99,13600.0,23.5526,23.5526,23.4774,23.4962,13600.0
2006-01-09 10:00:00,25.0,25.02,24.99,25.02,7400.0,23.5056,23.5244,23.4962,23.5244,7400.0
2006-01-09 10:05:00,25.02,25.04,25.02,25.04,8800.0,23.5244,23.5432,23.5244,23.5432,8800.0
2006-01-09 10:10:00,25.04,25.08,25.04,25.07,10400.0,23.5432,23.5808,23.5432,23.5714,10400.0
2006-01-09 10:15:00,25.07,25.1,25.07,25.09,7200.0,23.5714,23.5996,23.5714,23.5902,7200.0
2006-01-09 10:20:00,25.09,25.1,25.08,25.09,6000.0,23.5902,23.5996,23.5808,23.5902,6000.0
2006-01-09 10:25:00,25.06,25.08,25.05,25.07,4600.0,23.562,23.5808,23.5526,23.5714,4600.0
2006-01-09 10:30:00,25.07,25.07,25.04,25.04,10400.0,23.5714,23.5714,23.5432,23.5432,10400.0
2006-01-09 10:35:00,25.04,25.04,24.97,24.97,82800.0,23.5432,23.5432,23.4774,23.4774,82800.0
2006-01-09 10:40:00,24.97,24.97,24.93,24.93,14000.0,23.4774,23.4774,23.4398,23.4398,14000.0
2006-01-09 10:45:00,24.93,24.96,24.93,24.96,20200.0,23.4398,23.468,23.4398,23.468,20200.0
2006-01-09 10:50:00,24.97,24.99,24.97,24.97,4400.0,23.4774,23.4962,23.4774,23.4774,4400.0
2006-01-09 10:55:00,24.97,24.97,24.96,24.96,4400.0,23.4774,23.4774,23.468,23.468,4400.0
2006-01-09 11:00:00,24.96,24.96,24.95,24.96,4800.0,23.468,23.468,23.4586,23.468,4800.0
2006-01-09 11:05:00,24.96,24.99,24.95,24.99,17200.0,23.468,23.4962,23.4586,23.4962,17200.0
2006-01-09 11:10:00,24.98,25.03,24.98,25.03,9800.0,23.4868,23.5338,23.4868,23.5338,9800.0
2006-01-09 11:15:00,25.03,25.08,25.03,25.08,6800.0,23.5338,23.5808,23.5338,23.5808,6800.0
2006-01-09 11:20:00,25.09,25.14,25.08,25.13,17000.0,23.5902,23.6372,23.5808,23.6278,17000.0
2006-01-09 11:25:00,25.11,25.17,25.1,25.17,16800.0,23.609,23.6654,23.5996,23.6654,16800.0
2006-01-09 11:30:00,25.16,25.19,25.12,25.12,9800.0,23.656,23.6843,23.6184,23.6184,9800.0
2006-01-09 11:35:00,25.11,25.11,25.1,25.1,3600.0,23.609,23.609,23.5996,23.5996,3600.0
2006-01-09 11:40:00,25.1,25.1,25.09,25.1,9400.0,23.5996,23.5996,23.5902,23.5996,9400.0
2006-01-09 11:45:00,25.11,25.11,25.1,25.11,5800.0,23.609,23.609,23.5996,23.609,5800.0
2006-01-09 11:50:00,25.1,25.11,25.07,25.08,13000.0,23.5996,23.609,23.5714,23.5808,13000.0
2006-01-09 11:55:00,25.08,25.08,25.06,25.07,6600.0,23.5808,23.5808,23.562,23.5714,6600.0
2006-01-09 12:00:00,25.06,25.07,25.05,25.06,7400.0,23.562,23.5714,23.5526,23.562,7400.0
2006-01-09 12:05:00,25.05,25.07,25.04,25.06,13600.0,23.5526,23.5714,23.5432,23.562,13600.0
2006-01-09 12:10:00,25.06,25.06,25.05,25.05,4600.0,23.562,23.562,23.5526,23.5526,4600.0
2006-01-09 12:15:00,25.05,25.05,25.0,25.0,3800.0,23.5526,23.5526,23.5056,23.5056,3800.0
2006-01-09 12:20:00,25.0,25.0,24.96,24.96,4600.0,23.5056,23.5056,23.468,23.468,4600.0
2006-01-09 12:25:00,24.96,24.99,24.96,24.99,20800.0,23.468,23.4962,23.468,23.4962,20800.0
2006-01-09 12:30:00,24.99,24.99,24.95,24.96,2800.0,23.4962,23.4962,23.4586,23.468,2800.0
2006-01-09 12:35:00,24.97,24.99,24.95,24.95,7600.0,23.4774,23.4962,23.4586,23.4586,7600.0
2006-01-09 12:40:00,24.96,24.98,24.95,24.98,15000.0,23.468,23.4868,23.4586,23.4868,15000.0
2006-01-09 12:45:00,24.98,24.98,24.96,24.96,5400.0,23.4868,23.4868,23.468,23.468,5400.0
2006-01-09 12:50:00,24.96,24.97,24.95,24.97,9400.0,23.468,23.4774,23.4586,23.4774,9400.0
2006-01-09 12:55:00,24.97,24.99,24.97,24.98,5400.0,23.4774,23.4962,23.4774,23.4868,5400.0
2006-01-09 13:00:00,24.98,24.98,24.96,24.97,4600.0,23.4868,23.4868,23.468,23.4774,4600.0
2006-01-09 13:05:00,24.97,24.98,24.95,24.95,9200.0,23.4774,23.4868,23.4586,23.4586,9200.0
2006-01-09 13:10:00,24.95,24.95,24.93,24.93,5800.0,23.4586,23.4586,23.4398,23.4398,5800.0
2006-01-09 13:15:00,24.93,24.98,24.9,24.95,21800.0,23.4398,23.4868,23.4116,23.4586,21800.0
2006-01-09 13:20:00,24.97,24.97,24.94,24.94,20800.0,23.4774,23.4774,23.4492,23.4492,20800.0
2006-01-09 13:25:00,24.95,24.95,24.95,24.95,1800.0,23.4586,23.4586,23.4586,23.4586,1800.0
2006-01-09 13:30:00,24.93,24.93,24.93,24.93,11800.0,23.4398,23.4398,23.4398,23.4398,11800.0
2006-01-09 13:35:00,24.93,24.93,24.93,24.93,6400.0,23.4398,23.4398,23.4398,23.4398,6400.0
2006-01-09 13:40:00,24.93,24.93,24.92,24.93,8200.0,23.4398,23.4398,23.4304,23.4398,8200.0
2006-01-09 13:45:00,24.93,24.93,24.88,24.9,15600.0,23.4398,23.4398,23.3928,23.4116,15600.0
2006-01-09 13:50:00,24.89,24.92,24.89,24.92,18600.0,23.4022,23.4304,23.4022,23.4304,18600.0
2006-01-09 13:55:00,24.91,24.93,24.91,24.93,13200.0,23.421,23.4398,23.421,23.4398,13200.0
2006-01-09 14:00:00,24.93,24.93,24.9,24.9,17000.0,23.4398,23.4398,23.4116,23.4116,17000.0
2006-01-09 14:05:00,24.91,24.91,24.9,24.9,41600.0,23.421,23.421,23.4116,23.4116,41600.0
2006-01-09 14:10:00,24.9,24.92,24.9,24.91,9800.0,23.4116,23.4304,23.4116,23.421,9800.0
2006-01-09 14:15:00,24.91,24.93,24.9,24.93,12800.0,23.421,23.4398,23.4116,23.4398,12800.0
2006-01-09 14:20:00,24.93,24.94,24.93,24.93,10800.0,23.4398,23.4492,23.4398,23.4398,10800.0
2006-01-09 14:25:00,24.92,24.93,24.91,24.91,91200.0,23.4304,23.4398,23.421,23.421,91200.0
2006-01-09 14:30:00,24.91,24.92,24.91,24.92,12800.0,23.421,23.4304,23.421,23.4304,12800.0
2006-01-09 14:35:00,24.93,24.94,24.91,24.91,12600.0,23.4398,23.4492,23.421,23.421,12600.0
2006-01-09 14:40:00,24.92,24.95,24.92,24.94,10400.0,23.4304,23.4586,23.4304,23.4492,10400.0
2006-01-09 14:45:00,24.94,24.94,24.92,24.93,8800.0,23.4492,23.4492,23.4304,23.4398,8800.0
2006-01-09 14:50:00,24.93,24.96,24.93,24.96,14200.0,23.4398,23.468,23.4398,23.468,14200.0
2006-01-09 14:55:00,24.96,25.02,24.96,25.01,22600.0,23.468,23.5244,23.468,23.515,22600.0
2006-01-09 15:00:00,25.02,25.04,25.01,25.03,15800.0,23.5244,23.5432,23.515,23.5338,15800.0
2006-01-09 15:05:00,25.03,25.03,24.98,24.99,13800.0,23.5338,23.5338,23.4868,23.4962,13800.0
2006-01-09 15:10:00,24.99,24.99,24.97,24.97,6600.0,23.4962,23.4962,23.4774,23.4774,6600.0
2006-01-09 15:15:00,24.96,24.99,24.96,24.97,9600.0,23.468,23.4962,23.468,23.4774,9600.0
2006-01-09 15:20:00,24.97,24.99,24.96,24.99,14200.0,23.4774,23.4962,23.468,23.4962,14200.0
2006-01-09 15:25:00,24.98,25.01,24.98,25.0,8600.0,23.4868,23.515,23.4868,23.5056,8600.0
2006-01-09 15:30:00,25.0,25.05,25.0,25.05,17800.0,23.5056,23.5526,23.5056,23.5526,17800.0
2006-01-09 15:35:00,25.05,25.05,25.04,25.05,17000.0,23.5526,23.5526,23.5432,23.5526,17000.0
2006-01-09 15:40:00,25.05,25.05,25.05,25.05,13800.0,23.5526,23.5526,23.5526,23.5526,13800.0
2006-01-09 15:45:00,25.05,25.07,25.04,25.04,26000.0,23.5526,23.5714,23.5432,23.5432,26000.0
2006-01-09 15:50:00,25.04,25.05,25.0,25.0,10600.0,23.5432,23.5526,23.5056,23.5056,10600.0
2006-01-09 15:55:00,24.98,25.04,24.97,25.04,26400.0,23.4868,23.5432,23.4774,23.5432,26400.0
2006-01-10 09:30:00,25.0,25.0,24.95,24.95,10400.0,23.5056,23.5056,23.4586,23.4586,10400.0
2006-01-10 09:35:00,24.92,24.92,24.87,24.9,6400.0,23.4304,23.4304,23.3834,23.4116,6400.0
2006-01-10 09:40:00,24.89,24.93,24.89,24.93,2800.0,23.4022,23.4398,23.4022,23.4398,2800.0
2006-01-10 09:45:00,24.9,24.93,24.9,24.92,22200.0,23.4116,23.4398,23.4116,23.4304,22200.0
2006-01-10 09:50:00,24.92,24.96,24.92,24.96,8800.0,23.4304,23.468,23.4304,23.468,8800.0
2006-01-10 09:55:00,24.96,25.0,24.96,24.99,9000.0,23.468,23.5056,23.468,23.4962,9000.0
2006-01-10 10:00:00,25.0,25.04,24.99,25.04,50000.0,23.5056,23.5432,23.4962,23.5432,50000.0
2006-01-10 10:05:00,25.04,25.05,25.03,25.03,4600.0,23.5432,23.5526,23.5338,23.5338,4600.0
2006-01-10 10:10:00,25.04,25.1,25.04,25.09,9200.0,23.5432,23.5996,23.5432,23.5902,9200.0
2006-01-10 10:15:00,25.09,25.2,25.09,25.2,18600.0,23.5902,23.6937,23.5902,23.6937,18600.0
2006-01-10 10:20:00,25.2,25.2,25.17,25.18,11000.0,23.6937,23.6937,23.6654,23.6748,11000.0
2006-01-10 10:25:00,25.18,25.34,25.18,25.34,26800.0,23.6748,23.8253,23.6748,23.8253,26800.0
2006-01-10 10:30:00,25.33,25.4,25.33,25.36,23600.0,23.8159,23.8817,23.8159,23.8441,23600.0
2006-01-10 10:35:00,25.34,25.36,25.28,25.29,18000.0,23.8253,23.8441,23.7689,23.7783,18000.0
2006-01-10 10:40:00,25.29,25.39,25.29,25.35,42000.0,23.7783,23.8723,23.7783,23.8347,42000.0
2006-01-10 10:45:00,25.37,25.37,25.31,25.36,18200.0,23.8535,23.8535,23.7971,23.8441,18200.0
2006-01-10 10:50:00,25.36,25.4,25.34,25.39,29600.0,23.8441,23.8817,23.8253,23.8723,29600.0
2006-01-10 10:55:00,25.38,25.42,25.38,25.4,19200.0,23.8629,23.9005,23.8629,23.8817,19200.0
2006-01-10 11:00:00,25.4,25.46,25.4,25.44,26800.0,23.8817,23.9381,23.8817,23.9193,26800.0
2006-01-10 11:05:00,25.44,25.45,25.43,25.45,23200.0,23.9193,23.9287,23.9099,23.9287,23200.0
2006-01-10 11:10:00,25.46,25.54,25.46,25.54,55400.0,23.9381,24.0133,23.9381,24.0133,55400.0
2006-01-10 11:15:00,25.54,25.57,25.54,25.57,21000.0,24.0133,24.0415,24.0133,24.0415,21000.0
2006-01-10 11:20:00,25.57,25.62,25.53,25.54,27000.0,24.0415,24.0885,24.0039,24.0133,27000.0
2006-01-10 11:25:00,25.53,25.61,25.53,25.58,22600.0,24.0039,24.0791,24.0039,24.0509,22600.0
2006-01-10 11:30:00,25.58,25.64,25.54,25.64,33400.0,24.0509,24.1074,24.0133,24.1074,33400.0
2006-01-10 11:35:00,25.64,25.64,25.57,25.59,19200.0,24.1074,24.1074,24.0415,24.0603,19200.0
2006-01-10 11:40:00,25.6,25.62,25.57,25.58,25200.0,24.0697,24.0885,24.0415,24.0509,25200.0
2006-01-10 11:45:00,25.58,25.58,25.54,25.55,16000.0,24.0509,24.0509,24.0133,24.0227,16000.0
2006-01-10 11:50:00,25.54,25.59,25.54,25.55,24000.0,24.0133,24.0603,24.0133,24.0227,24000.0
2006-01-10 11:55:00,25.55,25.58,25.52,25.57,15000.0,24.0227,24.0509,23.9945,24.0415,15000.0
2006-01-10 12:00:00,25.56,25.57,25.52,25.53,17000.0,24.0321,24.0415,23.9945,24.0039,17000.0
2006-01-10 12:05:00,25.52,25.52,25.49,25.49,9600.0,23.9945,23.9945,23.9663,23.9663,9600.0
2006-01-10 12:10:00,25.49,25.49,25.47,25.47,7000.0,23.9663,23.9663,23.9475,23.9475,7000.0
2006-01-10 12:15:00,25.47,25.49,25.46,25.48,10200.0,23.9475,23.9663,23.9381,23.9569,10200.0
2006-01-10 12:20:00,25.48,25.48,25.46,25.47,10600.0,23.9569,23.9569,23.9381,23.9475,10600.0
2006-01-10 12:25:00,25.46,25.49,25.44,25.49,33600.0,23.9381,23.9663,23.9193,23.9663,33600.0
2006-01-10 12:30:00,25.49,25.49,25.46,25.47,3200.0,23.9663,23.9663,23.9381,23.9475,3200.0
2006-01-10 12:35:00,25.46,25.59,25.46,25.59,19200.0,23.9381,24.0603,23.9381,24.0603,19200.0
2006-01-10 12:40:00,25.6,25.6,25.53,25.53,28000.0,24.0697,24.0697,24.0039,24.0039,28000.0
2006-01-10 12:45:00,25.53,25.53,25.52,25.52,3400.0,24.0039,24.0039,23.9945,23.9945,3400.0
2006-01-10 12:50:00,25.52,25.52,25.5,25.52,16400.0,23.9945,23.9945,23.9757,23.9945,16400.0
2006-01-10 12:55:00,25.52,25.53,25.46,25.5,22800.0,23.9945,24.0039,23.9381,23.9757,22800.0
2006-01-10 13:00:00,25.5,25.53,25.5,25.53,10800.0,23.9757,24.0039,23.9757,24.0039,10800.0
2006-01-10 13:05:00,25.53,25.55,25.52,25.55,12200.0,24.0039,24.0227,23.9945,24.0227,12200.0
2006-01-10 13:10:00,25.56,25.56,25.54,25.56,11600.0,24.0321,24.0321,24.0133,24.0321,11600.0
2006-01-10 13:15:00,25.56,25.59,25.56,25.58,16200.0,24.0321,24.0603,24.0321,24.0509,16200.0
2006-01-10 13:20:00,25.59,25.62,25.59,25.61,15400.0,24.0603,24.0885,24.0603,24.0791,15400.0
2006-01-10 13:25:00,25.61,25.64,25.61,25.61,8800.0,24.0791,24.1074,24.0791,24.0791,8800.0
2006-01-10 13:30:00,25.61,25.61,25.55,25.56,10400.0,24.0791,24.0791,24.0227,24.0321,10400.0
2006-01-10 13:35:00,25.57,25.58,25.56,25.57,5600.0,24.0415,24.0509,24.0321,24.0415,5600.0
2006-01-10 13:40:00,25.57,25.58,25.57,25.58,6000.0,24.0415,24.0509,24.0415,24.0509,6000.0
2006-01-10 13:45:00,25.58,25.59,25.58,25.58,18000.0,24.0509,24.0603,24.0509,24.0509,18000.0
2006-01-10 13:50:00,25.58,25.58,25.57,25.58,8400.0,24.0509,24.0509,24.0415,24.0509,8400.0
2006-01-10 13:55:00,25.57,25.58,25.56,25.56,10200.0,24.0415,24.0509,24.0321,24.0321,10200.0
2006-01-10 14:00:00,25.56,25.56,25.51,25.54,32400.0,24.0321,24.0321,23.9851,24.0133,32400.0
2006-01-10 14:05:00,25.54,25.55,25.52,25.54,20000.0,24.0133,24.0227,23.9945,24.0133,20000.0
2006-01-10 14:10:00,25.54,25.55,25.53,25.55,13800.0,24.0133,24.0227,24.0039,24.0227,13800.0
2006-01-10 14:15:00,25.55,25.57,25.54,25.54,7800.0,24.0227,24.0415,24.0133,24.0133,7800.0
2006-01-10 14:20:00,25.53,25.6,25.52,25.59,31000.0,24.0039,24.0697,23.9945,24.0603,31000.0
2006-01-10 14:25:00,25.6,25.6,25.54,25.54,8400.0,24.0697,24.0697,24.0133,24.0133,8400.0
2006-01-10 14:30:00,25.55,25.56,25.54,25.54,25400.0,24.0227,24.0321,24.0133,24.0133,25400.0
2006-01-10 14:35:00,25.54,25.58,25.54,25.58,30800.0,24.0133,24.0509,24.0133,24.0509,30800.0
2006-01-10 14:40:00,25.58,25.6,25.57,25.59,15800.0,24.0509,24.0697,24.0415,24.0603,15800.0
2006-01-10 14:45:00,25.6,25.61,25.59,25.61,22200.0,24.0697,24.0791,24.0603,24.0791,22200.0
2006-01-10 14:50:00,25.61,25.61,25.59,25.59,20000.0,24.0791,24.0791,24.0603,24.0603,20000.0
2006-01-10 14:55:00,25.6,25.6,25.59,25.59,23400.0,24.0697,24.0697,24.0603,24.0603,23400.0
2006-01-10 15:00:00,25.59,25.62,25.55,25.56,20000.0,24.0603,24.0885,24.0227,24.0321,20000.0
2006-01-10 15:05:00,25.56,25.57,25.53,25.56,23800.0,24.0321,24.0415,24.0039,24.0321,23800.0
2006-01-10 15:10:00,25.56,25.61,25.56,25.58,29600.0,24.0321,24.0791,24.0321,24.0509,29600.0
2006-01-10 15:15:00,25.58,25.58,25.53,25.54,24800.0,24.0509,24.0509,24.0039,24.0133,24800.0
2006-01-10 15:20:00,25.54,25.54,25.52,25.52,62600.0,24.0133,24.0133,23.9945,23.9945,62600.0
2006-01-10 15:25:00,25.5,25.52,25.5,25.52,61600.0,23.9757,23.9945,23.9757,23.9945,61600.0
2006-01-10 15:30:00,25.52,25.53,25.5,25.5,49800.0,23.9945,24.0039,23.9757,23.9757,49800.0
2006-01-10 15:35:00,25.51,25.53,25.5,25.53,37400.0,23.9851,24.0039,23.9757,24.0039,37400.0
2006-01-10 15:40:00,25.53,25.54,25.52,25.53,37200.0,24.0039,24.0133,23.9945,24.0039,37200.0
2006-01-10 15:45:00,25.53,25.57,25.53,25.54,58200.0,24.0039,24.0415,24.0039,24.0133,58200.0
2006-01-10 15:50:00,25.54,25.54,25.5,25.52,50600.0,24.0133,24.0133,23.9757,23.9945,50600.0
2006-01-10 15:55:00,25.52,25.52,25.51,25.52,80400.0,23.9945,23.9945,23.9851,23.9945,80400.0
2006-01-11 09:30:00,25.5,25.5,25.25,25.38,68000.0,23.9757,23.9757,23.7407,23.8629,68000.0
2006-01-11 09:35:00,25.27,25.38,25.27,25.28,26800.0,23.7595,23.8629,23.7595,23.7689,26800.0
2006-01-11 09:40:00,25.26,25.27,25.09,25.1,32000.0,23.7501,23.7595,23.5902,23.5996,32000.0
2006-01-11 09:45:00,25.11,25.2,25.11,25.13,21200.0,23.609,23.6937,23.609,23.6278,21200.0
2006-01-11 09:50:00,25.13,25.14,25.09,25.11,8400.0,23.6278,23.6372,23.5902,23.609,8400.0
2006-01-11 09:55:00,25.13,25.13,25.05,25.06,15800.0,23.6278,23.6278,23.5526,23.562,15800.0
2006-01-11 10:00:00,25.05,25.06,24.92,25.0,218000.0,23.5526,23.562,23.4304,23.5056,218000.0
2006-01-11 10:05:00,25.0,25.03,25.0,25.03,12400.0,23.5056,23.5338,23.5056,23.5338,12400.0
2006-01-11 10:10:00,25.03,25.03,25.03,25.03,400.0,23.5338,23.5338,23.5338,23.5338,400.0
2006-01-11 10:15:00,25.06,25.18,25.06,25.18,6600.0,23.562,23.6748,23.562,23.6748,6600.0
2006-01-11 10:20:00,25.16,25.24,25.16,25.21,6800.0,23.656,23.7313,23.656,23.7031,6800.0
2006-01-11 10:25:00,25.21,25.22,25.2,25.2,3400.0,23.7031,23.7125,23.6937,23.6937,3400.0
2006-01-11 10:30:00,25.2,25.21,25.19,25.19,109200.0,23.6937,23.7031,23.6843,23.6843,109200.0
2006-01-11 10:35:00,25.18,25.2,25.17,25.19,4000.0,23.6748,23.6937,23.6654,23.6843,4000.0
2006-01-11 10:40:00,25.21,25.24,25.21,25.24,6200.0,23.7031,23.7313,23.7031,23.7313,6200.0
2006-01-11 10:45:00,25.24,25.24,25.22,25.22,5000.0,23.7313,23.7313,23.7125,23.7125,5000.0
2006-01-11 10:50:00,25.23,25.23,25.19,25.19,5000.0,23.7219,23.7219,23.6843,23.6843,5000.0
2006-01-11 10:55:00,25.18,25.18,25.18,25.18,1000.0,23.6748,23.6748,23.6748,23.6748,1000.0
2006-01-11 11:00:00,25.18,25.19,25.18,25.18,69400.0,23.6748,23.6843,23.6748,23.6748,69400.0
2006-01-11 11:05:00,25.19,25.19,25.18,25.18,3200.0,23.6843,23.6843,23.6748,23.6748,3200.0
2006-01-11 11:10:00,25.22,25.22,25.18,25.18,5000.0,23.7125,23.7125,23.6748,23.6748,5000.0
2006-01-11 11:15:00,25.18,25.21,25.18,25.21,3000.0,23.6748,23.7031,23.6748,23.7031,3000.0
2006-01-11 11:20:00,25.2,25.2,25.18,25.18,2600.0,23.6937,23.6937,23.6748,23.6748,2600.0
2006-01-11 11:25:00,25.19,25.21,25.19,25.21,2800.0,23.6843,23.7031,23.6843,23.7031,2800.0
2006-01-11 11:30:00,25.2,25.25,25.2,25.21,7400.0,23.6937,23.7407,23.6937,23.7031,7400.0
2006-01-11 11:35:00,25.23,25.23,25.18,25.18,19400.0,23.7219,23.7219,23.6748,23.6748,19400.0
2006-01-11 11:40:00,25.18,25.2,25.17,25.17,16600.0,23.6748,23.6937,23.6654,23.6654,16600.0
2006-01-11 11:45:00,25.16,25.17,25.16,25.16,3600.0,23.656,23.6654,23.656,23.656,3600.0
2006-01-11 11:50:00,25.17,25.24,25.17,25.24,6600.0,23.6654,23.7313,23.6654,23.7313,6600.0
2006-01-11 11:55:00,25.22,25.22,25.22,25.22,3000.0,23.7125,23.7125,23.7125,23.7125,3000.0
2006-01-11 12:00:00,25.23,25.23,25.21,25.22,2400.0,23.7219,23.7219,23.7031,23.7125,2400.0
2006-01-11 12:05:00,25.22,25.23,25.2,25.2,10200.0,23.7125,23.7219,23.6937,23.6937,10200.0
2006-01-11 12:10:00,25.21,25.24,25.21,25.23,5600.0,23.7031,23.7313,23.7031,23.7219,5600.0
2006-01-11 12:15:00,25.23,25.23,25.22,25.22,7400.0,23.7219,23.7219,23.7125,23.7125,7400.0
2006-01-11 12:20:00,25.22,25.23,25.22,25.23,1400.0,23.7125,23.7219,23.7125,23.7219,1400.0
2006-01-11 12:25:00,25.23,25.29,25.23,25.28,4400.0,23.7219,23.7783,23.7219,23.7689,4400.0
2006-01-11 12:30:00,25.28,25.28,25.27,25.27,2400.0,23.7689,23.7689,23.7595,23.7595,2400.0
2006-01-11 12:35:00,25.28,25.28,25.28,25.28,3000.0,23.7689,23.7689,23.7689,23.7689,3000.0
2006-01-11 12:40:00,25.28,25.28,25.27,25.28,3800.0,23.7689,23.7689,23.7595,23.7689,3800.0
2006-01-11 12:45:00,25.28,25.33,25.28,25.33,4600.0,23.7689,23.8159,23.7689,23.8159,4600.0
2006-01-11 12:50:00,25.33,25.34,25.33,25.34,5000.0,23.8159,23.8253,23.8159,23.8253,5000.0
2006-01-11 12:55:00,25.34,25.34,25.33,25.34,5000.0,23.8253,23.8253,23.8159,23.8253,5000.0
2006-01-11 13:00:00,25.34,25.34,25.31,25.31,4400.0,23.8253,23.8253,23.7971,23.7971,4400.0
2006-01-11 13:05:00,25.31,25.32,25.3,25.31,6800.0,23.7971,23.8065,23.7877,23.7971,6800.0
2006-01-11 13:10:00,25.3,25.33,25.3,25.3,9000.0,23.7877,23.8159,23.7877,23.7877,9000.0
2006-01-11 13:15:00,25.29,25.29,25.28,25.29,7600.0,23.7783,23.7783,23.7689,23.7783,7600.0
2006-01-11 13:20:00,25.29,25.34,25.29,25.3,16800.0,23.7783,23.8253,23.7783,23.7877,16800.0
2006-01-11 13:25:00,25.3,25.31,25.29,25.31,4600.0,23.7877,23.7971,23.7783,23.7971,4600.0
2006-01-11 13:30:00,25.3,25.34,25.3,25.34,4400.0,23.7877,23.8253,23.7877,23.8253,4400.0
2006-01-11 13:35:00,25.35,25.37,25.35,25.37,5000.0,23.8347,23.8535,23.8347,23.8535,5000.0
2006-01-11 13:40:00,25.36,25.38,25.35,25.38,4600.0,23.8441,23.8629,23.8347,23.8629,4600.0
2006-01-11 13:45:00,25.37,25.38,25.33,25.33,5200.0,23.8535,23.8629,23.8159,23.8159,5200.0
2006-01-11 13:50:00,25.33,25.35,25.33,25.35,1400.0,23.8159,23.8347,23.8159,23.8347,1400.0
2006-01-11 13:55:00,25.35,25.36,25.35,25.36,2400.0,23.8347,23.8441,23.8347,23.8441,2400.0
2006-01-11 14:00:00,25.36,25.39,25.36,25.39,2400.0,23.8441,23.8723,23.8441,23.8723,2400.0
2006-01-11 14:05:00,25.39,25.49,25.39,25.44,32200.0,23.8723,23.9663,23.8723,23.9193,32200.0
2006-01-11 14:10:00,25.44,25.44,25.43,25.43,5200.0,23.9193,23.9193,23.9099,23.9099,5200.0
2006-01-11 14:15:00,25.43,25.43,25.43,25.43,1400.0,23.9099,23.9099,23.9099,23.9099,1400.0
2006-01-11 14:20:00,25.43,25.46,25.43,25.46,2800.0,23.9099,23.9381,23.9099,23.9381,2800.0
2006-01-11 14:25:00,25.47,25.49,25.47,25.47,10000.0,23.9475,23.9663,23.9475,23.9475,10000.0
2006-01-11 14:30:00,25.47,25.49,25.46,25.49,11000.0,23.9475,23.9663,23.9381,23.9663,11000.0
2006-01-11 14:35:00,25.48,25.49,25.45,25.45,8800.0,23.9569,23.9663,23.9287,23.9287,8800.0
2006-01-11 14:40:00,25.45,25.45,25.4,25.41,15400.0,23.9287,23.9287,23.8817,23.8911,15400.0
2006-01-11 14:45:00,25.41,25.42,25.41,25.42,6600.0,23.8911,23.9005,23.8911,23.9005,6600.0
2006-01-11 14:50:00,25.42,25.43,25.42,25.42,2800.0,23.9005,23.9099,23.9005,23.9005,2800.0
2006-01-11 14:55:00,25.42,25.45,25.42,25.43,6400.0,23.9005,23.9287,23.9005,23.9099,6400.0
2006-01-11 15:00:00,25.43,25.44,25.4,25.4,30600.0,23.9099,23.9193,23.8817,23.8817,30600.0
2006-01-11 15:05:00,25.4,25.43,25.4,25.43,13200.0,23.8817,23.9099,23.8817,23.9099,13200.0
2006-01-11 15:10:00,25.42,25.42,25.42,25.42,3200.0,23.9005,23.9005,23.9005,23.9005,3200.0
2006-01-11 15:15:00,25.41,25.41,25.39,25.41,14400.0,23.8911,23.8911,23.8723,23.8911,14400.0
2006-01-11 15:20:00,25.4,25.4,25.4,25.4,8400.0,23.8817,23.8817,23.8817,23.8817,8400.0
2006-01-11 15:25:00,25.4,25.41,25.39,25.39,11600.0,23.8817,23.8911,23.8723,23.8723,11600.0
2006-01-11 15:30:00,25.39,25.4,25.34,25.35,58800.0,23.8723,23.8817,23.8253,23.8347,58800.0
2006-01-11 15:35:00,25.35,25.36,25.35,25.36,21000.0,23.8347,23.8441,23.8347,23.8441,21000.0
2006-01-11 15:40:00,25.36,25.36,25.34,25.34,27000.0,23.8441,23.8441,23.8253,23.8253,27000.0
2006-01-11 15:45:00,25.32,25.33,25.3,25.3,55200.0,23.8065,23.8159,23.7877,23.7877,55200.0
2006-01-11 15:50:00,25.3,25.3,25.29,25.3,35800.0,23.7877,23.7877,23.7783,23.7877,35800.0
2006-01-11 15:55:00,25.3,25.31,25.3,25.3,48000.0,23.7877,23.7971,23.7877,23.7877,48000.0
2006-01-12 09:30:00,25.3,25.3,25.15,25.15,21600.0,23.7877,23.7877,23.6466,23.6466,21600.0
2006-01-12 09:35:00,25.13,25.34,25.13,25.34,93600.0,23.6278,23.8253,23.6278,23.8253,93600.0
2006-01-12 09:40:00,25.35,25.35,25.26,25.33,27600.0,23.8347,23.8347,23.7501,23.8159,27600.0
2006-01-12 09:45:00,25.36,25.41,25.21,25.4,82200.0,23.8441,23.8911,23.7031,23.8817,82200.0
2006-01-12 09:50:00,25.41,25.47,25.36,25.38,9200.0,23.8911,23.9475,23.8441,23.8629,9200.0
2006-01-12 09:55:00,25.36,25.38,25.36,25.38,16600.0,23.8441,23.8629,23.8441,23.8629,16600.0
2006-01-12 10:00:00,25.38,25.42,25.38,25.4,4600.0,23.8629,23.9005,23.8629,23.8817,4600.0
2006-01-12 10:05:00,25.41,25.41,25.36,25.36,9400.0,23.8911,23.8911,23.8441,23.8441,9400.0
2006-01-12 10:10:00,25.36,25.39,25.36,25.39,5200.0,23.8441,23.8723,23.8441,23.8723,5200.0
2006-01-12 10:15:00,25.39,25.39,25.39,25.39,7600.0,23.8723,23.8723,23.8723,23.8723,7600.0
2006-01-12 10:20:00,25.39,25.39,25.37,25.38,7400.0,23.8723,23.8723,23.8535,23.8629,7400.0
2006-01-12 10:25:00,25.38,25.38,25.33,25.36,17600.0,23.8629,23.8629,23.8159,23.8441,17600.0
2006-01-12 10:30:00,25.35,25.36,25.34,25.34,2400.0,23.8347,23.8441,23.8253,23.8253,2400.0
2006-01-12 10:35:00,25.33,25.39,25.33,25.38,13600.0,23.8159,23.8723,23.8159,23.8629,13600.0
2006-01-12 10:40:00,25.38,25.38,25.38,25.38,1800.0,23.8629,23.8629,23.8629,23.8629,1800.0
2006-01-12 10:45:00,25.39,25.41,25.39,25.4,21000.0,23.8723,23.8911,23.8723,23.8817,21000.0
2006-01-12 10:50:00,25.4,25.41,25.38,25.38,12800.0,23.8817,23.8911,23.8629,23.8629,12800.0
2006-01-12 10:55:00,25.39,25.4,25.39,25.4,2200.0,23.8723,23.8817,23.8723,23.8817,2200.0
2006-01-12 11:00:00,25.4,25.41,25.4,25.41,11600.0,23.8817,23.8911,23.8817,23.8911,11600.0
2006-01-12 11:05:00,25.4,25.4,25.34,25.34,23800.0,23.8817,23.8817,23.8253,23.8253,23800.0
2006-01-12 11:10:00,25.36,25.37,25.32,25.34,18200.0,23.8441,23.8535,23.8065,23.8253,18200.0
2006-01-12 11:15:00,25.33,25.34,25.32,25.33,8800.0,23.8159,23.8253,23.8065,23.8159,8800.0
2006-01-12 11:20:00,25.33,25.33,25.33,25.33,12000.0,23.8159,23.8159,23.8159,23.8159,12000.0
2006-01-12 11:25:00,25.33,25.33,25.32,25.33,3200.0,23.8159,23.8159,23.8065,23.8159,3200.0
2006-01-12 11:30:00,25.32,25.36,25.32,25.33,48600.0,23.8065,23.8441,23.8065,23.8159,48600.0
2006-01-12 11:35:00,25.33,25.34,25.33,25.34,7800.0,23.8159,23.8253,23.8159,23.8253,7800.0
2006-01-12 11:40:00,25.34,25.4,25.34,25.4,8000.0,23.8253,23.8817,23.8253,23.8817,8000.0
2006-01-12 11:45:00,25.39,25.39,25.35,25.36,7600.0,23.8723,23.8723,23.8347,23.8441,7600.0
2006-01-12 11:50:00,25.36,25.36,25.35,25.36,10000.0,23.8441,23.8441,23.8347,23.8441,10000.0
2006-01-12 11:55:00,25.36,25.36,25.36,25.36,2800.0,23.8441,23.8441,23.8441,23.8441,2800.0
2006-01-12 12:00:00,25.36,25.39,25.36,25.39,4800.0,23.8441,23.8723,23.8441,23.8723,4800.0
2006-01-12 12:05:00,25.39,25.4,25.39,25.4,13200.0,23.8723,23.8817,23.8723,23.8817,13200.0
2006-01-12 12:10:00,25.4,25.4,25.4,25.4,1200.0,23.8817,23.8817,23.8817,23.8817,1200.0
2006-01-12 12:15:00,25.4,25.4,25.39,25.4,11000.0,23.8817,23.8817,23.8723,23.8817,11000.0
2006-01-12 12:20:00,25.4,25.4,25.38,25.38,18000.0,23.8817,23.8817,23.8629,23.8629,18000.0
2006-01-12 12:25:00,25.38,25.38,25.35,25.35,4800.0,23.8629,23.8629,23.8347,23.8347,4800.0
2006-01-12 12:30:00,25.35,25.38,25.34,25.38,6600.0,23.8347,23.8629,23.8253,23.8629,6600.0
2006-01-12 12:35:00,25.38,25.4,25.38,25.4,2800.0,23.8629,23.8817,23.8629,23.8817,2800.0
2006-01-12 12:40:00,25.39,25.4,25.39,25.4,9000.0,23.8723,23.8817,23.8723,23.8817,9000.0
2006-01-12 12:45:00,25.4,25.4,25.39,25.39,9200.0,23.8817,23.8817,23.8723,23.8723,9200.0
2006-01-12 12:50:00,25.39,25.39,25.36,25.37,5000.0,23.8723,23.8723,23.8441,23.8535,5000.0
2006-01-12 12:55:00,25.4,25.4,25.36,25.36,7400.0,23.8817,23.8817,23.8441,23.8441,7400.0
2006-01-12 13:00:00,25.35,25.38,25.35,25.38,3600.0,23.8347,23.8629,23.8347,23.8629,3600.0
2006-01-12 13:05:00,25.38,25.4,25.38,25.4,4800.0,23.8629,23.8817,23.8629,23.8817,4800.0
2006-01-12 13:10:00,25.41,25.43,25.41,25.41,35200.0,23.8911,23.9099,23.8911,23.8911,35200.0
2006-01-12 13:15:00,25.42,25.42,25.42,25.42,4000.0,23.9005,23.9005,23.9005,23.9005,4000.0
2006-01-12 13:20:00,25.42,25.42,25.4,25.4,8000.0,23.9005,23.9005,23.8817,23.8817,8000.0
2006-01-12 13:25:00,25.37,25.37,25.36,25.36,4000.0,23.8535,23.8535,23.8441,23.8441,4000.0
2006-01-12 13:30:00,25.36,25.38,25.35,25.37,9000.0,23.8441,23.8629,23.8347,23.8535,9000.0
2006-01-12 13:35:00,25.36,25.43,25.36,25.43,3200.0,23.8441,23.9099,23.8441,23.9099,3200.0
2006-01-12 13:40:00,25.43,25.44,25.43,25.43,6800.0,23.9099,23.9193,23.9099,23.9099,6800.0
2006-01-12 13:45:00,25.43,25.43,25.42,25.42,6200.0,23.9099,23.9099,23.9005,23.9005,6200.0
2006-01-12 13:50:00,25.42,25.42,25.4,25.4,12600.0,23.9005,23.9005,23.8817,23.8817,12600.0
2006-01-12 13:55:00,25.4,25.4,25.34,25.36,15000.0,23.8817,23.8817,23.8253,23.8441,15000.0
2006-01-12 14:00:00,25.36,25.38,25.3,25.3,5000.0,23.8441,23.8629,23.7877,23.7877,5000.0
2006-01-12 14:05:00,25.29,25.29,25.27,25.29,11200.0,23.7783,23.7783,23.7595,23.7783,11200.0
2006-01-12 14:10:00,25.3,25.33,25.3,25.32,10200.0,23.7877,23.8159,23.7877,23.8065,10200.0
2006-01-12 14:15:00,25.32,25.38,25.32,25.38,13600.0,23.8065,23.8629,23.8065,23.8629,13600.0
2006-01-12 14:20:00,25.37,25.37,25.34,25.35,9600.0,23.8535,23.8535,23.8253,23.8347,9600.0
2006-01-12 14:25:00,25.34,25.34,25.33,25.33,8200.0,23.8253,23.8253,23.8159,23.8159,8200.0
2006-01-12 14:30:00,25.33,25.33,25.3,25.3,9600.0,23.8159,23.8159,23.7877,23.7877,9600.0
2006-01-12 14:35:00,25.3,25.35,25.3,25.31,13400.0,23.7877,23.8347,23.7877,23.7971,13400.0
2006-01-12 14:40:00,25.3,25.34,25.3,25.34,4600.0,23.7877,23.8253,23.7877,23.8253,4600.0
2006-01-12 14:45:00,25.34,25.35,25.34,25.35,9000.0,23.8253,23.8347,23.8253,23.8347,9000.0
2006-01-12 14:50:00,25.35,25.38,25.35,25.38,10400.0,23.8347,23.8629,23.8347,23.8629,10400.0
2006-01-12 14:55:00,25.38,25.38,25.35,25.35,11800.0,23.8629,23.8629,23.8347,23.8347,11800.0
2006-01-12 15:00:00,25.35,25.35,25.27,25.27,30400.0,23.8347,23.8347,23.7595,23.7595,30400.0
2006-01-12 15:05:00,25.27,25.3,25.26,25.3,6000.0,23.7595,23.7877,23.7501,23.7877,6000.0
2006-01-12 15:10:00,25.29,25.34,25.29,25.31,24600.0,23.7783,23.8253,23.7783,23.7971,24600.0
2006-01-12 15:15:00,25.31,25.34,25.31,25.34,25200.0,23.7971,23.8253,23.7971,23.8253,25200.0
2006-01-12 15:20:00,25.35,25.36,25.25,25.25,40800.0,23.8347,23.8441,23.7407,23.7407,40800.0
2006-01-12 15:25:00,25.25,25.29,25.25,25.29,23800.0,23.7407,23.7783,23.7407,23.7783,23800.0
2006-01-12 15:30:00,25.3,25.32,25.29,25.31,18400.0,23.7877,23.8065,23.7783,23.7971,18400.0
2006-01-12 15:35:00,25.31,25.33,25.31,25.32,33600.0,23.7971,23.8159,23.7971,23.8065,33600.0
2006-01-12 15:40:00,25.32,25.35,25.32,25.33,19800.0,23.8065,23.8347,23.8065,23.8159,19800.0
2006-01-12 15:45:00,25.33,25.34,25.33,25.34,43400.0,23.8159,23.8253,23.8159,23.8253,43400.0
2006-01-12 15:50:00,25.34,25.34,25.33,25.34,13400.0,23.8253,23.8253,23.8159,23.8253,13400.0
2006-01-12 15:55:00,25.34,25.34,25.33,25.34,20600.0,23.8253,23.8253,23.8159,23.8253,20600.0
2006-01-13 09:30:00,25.38,25.38,25.36,25.36,15200.0,23.8629,23.8629,23.8441,23.8441,15200.0
2006-01-13 09:35:00,25.36,25.36,25.22,25.22,16800.0,23.8441,23.8441,23.7125,23.7125,16800.0
2006-01-13 09:40:00,25.22,25.23,25.12,25.12,29200.0,23.7125,23.7219,23.6184,23.6184,29200.0
2006-01-13 09:45:00,25.13,25.23,25.11,25.23,74000.0,23.6278,23.7219,23.609,23.7219,74000.0
2006-01-13 09:50:00,25.24,25.24,25.22,25.24,5600.0,23.7313,23.7313,23.7125,23.7313,5600.0
2006-01-13 09:55:00,25.24,25.25,25.23,25.23,3400.0,23.7313,23.7407,23.7219,23.7219,3400.0
2006-01-13 10:00:00,25.2,25.2,25.11,25.11,5800.0,23.6937,23.6937,23.609,23.609,5800.0
2006-01-13 10:05:00,25.11,25.2,25.11,25.2,18200.0,23.609,23.6937,23.609,23.6937,18200.0
2006-01-13 10:10:00,25.18,25.18,25.12,25.12,4000.0,23.6748,23.6748,23.6184,23.6184,4000.0
2006-01-13 10:15:00,25.12,25.14,25.05,25.05,11600.0,23.6184,23.6372,23.5526,23.5526,11600.0
2006-01-13 10:20:00,25.05,25.08,25.03,25.05,24600.0,23.5526,23.5808,23.5338,23.5526,24600.0
2006-01-13 10:25:00,25.06,25.13,25.06,25.13,4200.0,23.562,23.6278,23.562,23.6278,4200.0
2006-01-13 10:30:00,25.15,25.17,25.14,25.15,15600.0,23.6466,23.6654,23.6372,23.6466,15600.0
2006-01-13 10:35:00,25.16,25.18,25.11,25.11,11200.0,23.656,23.6748,23.609,23.609,11200.0
2006-01-13 10:40:00,25.11,25.11,25.08,25.08,4200.0,23.609,23.609,23.5808,23.5808,4200.0
2006-01-13 10:45:00,25.05,25.09,25.04,25.09,5600.0,23.5526,23.5902,23.5432,23.5902,5600.0
2006-01-13 10:50:00,25.07,25.14,25.07,25.09,24400.0,23.5714,23.6372,23.5714,23.5902,24400.0
2006-01-13 10:55:00,25.08,25.08,25.0,25.03,32600.0,23.5808,23.5808,23.5056,23.5338,32600.0
2006-01-13 11:00:00,25.03,25.03,24.99,24.99,11400.0,23.5338,23.5338,23.4962,23.4962,11400.0
2006-01-13 11:05:00,24.99,25.0,24.95,24.96,15200.0,23.4962,23.5056,23.4586,23.468,15200.0
2006-01-13 11:10:00,24.97,25.0,24.97,25.0,7200.0,23.4774,23.5056,23.4774,23.5056,7200.0
2006-01-13 11:15:00,24.99,25.02,24.99,25.01,5000.0,23.4962,23.5244,23.4962,23.515,5000.0
2006-01-13 11:20:00,25.02,25.03,25.02,25.03,5800.0,23.5244,23.5338,23.5244,23.5338,5800.0
2006-01-13 11:25:00,25.03,25.04,25.02,25.04,12000.0,23.5338,23.5432,23.5244,23.5432,12000.0
2006-01-13 11:30:00,25.04,25.04,25.01,25.02,20600.0,23.5432,23.5432,23.515,23.5244,20600.0
2006-01-13 11:35:00,25.01,25.02,25.01,25.02,3200.0,23.515,23.5244,23.515,23.5244,3200.0
2006-01-13 11:40:00,25.02,25.03,25.02,25.03,1200.0,23.5244,23.5338,23.5244,23.5338,1200.0
2006-01-13 11:45:00,25.03,25.11,25.03,25.11,25400.0,23.5338,23.609,23.5338,23.609,25400.0
2006-01-13 11:50:00,25.13,25.13,25.11,25.11,8400.0,23.6278,23.6278,23.609,23.609,8400.0
2006-01-13 11:55:00,25.11,25.12,25.11,25.11,3400.0,23.609,23.6184,23.609,23.609,3400.0
2006-01-13 12:00:00,25.11,25.12,25.11,25.12,3200.0,23.609,23.6184,23.609,23.6184,3200.0
2006-01-13 12:05:00,25.12,25.13,25.12,25.13,6600.0,23.6184,23.6278,23.6184,23.6278,6600.0
2006-01-13 12:10:00,25.13,25.13,25.13,25.13,8400.0,23.6278,23.6278,23.6278,23.6278,8400.0
2006-01-13 12:15:00,25.13,25.13,25.1,25.11,6600.0,23.6278,23.6278,23.5996,23.609,6600.0
2006-01-13 12:20:00,25.1,25.1,25.07,25.08,2200.0,23.5996,23.5996,23.5714,23.5808,2200.0
2006-01-13 12:25:00,25.08,25.08,25.08,25.08,3600.0,23.5808,23.5808,23.5808,23.5808,3600.0
2006-01-13 12:30:00,25.07,25.09,25.07,25.09,2000.0,23.5714,23.5902,23.5714,23.5902,2000.0
2006-01-13 12:35:00,25.09,25.1,25.09,25.1,5800.0,23.5902,23.5996,23.5902,23.5996,5800.0
2006-01-13 12:40:00,25.11,25.11,25.11,25.11,3400.0,23.609,23.609,23.609,23.609,3400.0
2006-01-13 12:45:00,25.08,25.08,25.06,25.06,3800.0,23.5808,23.5808,23.562,23.562,3800.0
2006-01-13 12:50:00,25.06,25.06,25.01,25.01,4800.0,23.562,23.562,23.515,23.515,4800.0
2006-01-13 12:55:00,25.02,25.02,25.02,25.02,2800.0,23.5244,23.5244,23.5244,23.5244,2800.0
2006-01-13 13:00:00,25.03,25.08,25.03,25.08,2400.0,23.5338,23.5808,23.5338,23.5808,2400.0
2006-01-13 13:05:00,25.08,25.09,25.07,25.07,6200.0,23.5808,23.5902,23.5714,23.5714,6200.0
2006-01-13 13:10:00,25.06,25.06,25.05,25.06,2000.0,23.562,23.562,23.5526,23.562,2000.0
2006-01-13 13:15:00,25.05,25.05,25.04,25.05,2200.0,23.5526,23.5526,23.5432,23.5526,2200.0
2006-01-13 13:20:00,25.04,25.1,25.04,25.1,7200.0,23.5432,23.5996,23.5432,23.5996,7200.0
2006-01-13 13:25:00,25.1,25.11,25.08,25.09,5800.0,23.5996,23.609,23.5808,23.5902,5800.0
2006-01-13 13:30:00,25.09,25.09,25.09,25.09,800.0,23.5902,23.5902,23.5902,23.5902,800.0
2006-01-13 13:35:00,25.07,25.07,25.0,25.0,3800.0,23.5714,23.5714,23.5056,23.5056,3800.0
2006-01-13 13:40:00,25.02,25.02,25.02,25.02,2800.0,23.5244,23.5244,23.5244,23.5244,2800.0
2006-01-13 13:45:00,25.02,25.03,25.02,25.03,2000.0,23.5244,23.5338,23.5244,23.5338,2000.0
2006-01-13 13:50:00,25.03,25.08,25.03,25.08,3000.0,23.5338,23.5808,23.5338,23.5808,3000.0
2006-01-13 13:55:00,25.06,25.07,25.02,25.02,6600.0,23.562,23.5714,23.5244,23.5244,6600.0
2006-01-13 14:00:00,25.03,25.04,25.02,25.02,27200.0,23.5338,23.5432,23.5244,23.5244,27200.0
2006-01-13 14:05:00,25.02,25.03,24.98,24.99,11200.0,23.5244,23.5338,23.4868,23.4962,11200.0
2006-01-13 14:10:00,24.99,24.99,24.95,24.96,2800.0,23.4962,23.4962,23.4586,23.468,2800.0
2006-01-13 14:15:00,24.96,25.0,24.96,25.0,5400.0,23.468,23.5056,23.468,23.5056,5400.0
2006-01-13 14:20:00,25.03,25.03,25.03,25.03,400.0,23.5338,23.5338,23.5338,23.5338,400.0
2006-01-13 14:25:00,25.0,25.0,24.97,24.97,4800.0,23.5056,23.5056,23.4774,23.4774,4800.0
2006-01-13 14:30:00,24.97,25.0,24.97,24.97,8800.0,23.4774,23.5056,23.4774,23.4774,8800.0
2006-01-13 14:35:00,24.98,25.0,24.98,24.99,6000.0,23.4868,23.5056,23.4868,23.4962,6000.0
2006-01-13 14:40:00,24.99,25.0,24.99,25.0,4000.0,23.4962,23.5056,23.4962,23.5056,4000.0
2006-01-13 14:45:00,25.0,25.0,25.0,25.0,1800.0,23.5056,23.5056,23.5056,23.5056,1800.0
2006-01-13 14:50:00,25.0,25.0,24.99,25.0,13600.0,23.5056,23.5056,23.4962,23.5056,13600.0
2006-01-13 14:55:00,24.99,25.0,24.99,24.99,2400.0,23.4962,23.5056,23.4962,23.4962,2400.0
2006-01-13 15:00:00,24.99,25.0,24.99,24.99,15200.0,23.4962,23.5056,23.4962,23.4962,15200.0
2006-01-13 15:05:00,24.99,25.0,24.99,25.0,12600.0,23.4962,23.5056,23.4962,23.5056,12600.0
2006-01-13 15:10:00,25.0,25.0,24.99,24.99,11400.0,23.5056,23.5056,23.4962,23.4962,11400.0
2006-01-13 15:15:00,24.98,24.98,24.97,24.98,6800.0,23.4868,23.4868,23.4774,23.4868,6800.0
2006-01-13 15:20:00,24.97,24.98,24.97,24.98,4800.0,23.4774,23.4868,23.4774,23.4868,4800.0
2006-01-13 15:25:00,24.98,24.99,24.97,24.98,13600.0,23.4868,23.4962,23.4774,23.4868,13600.0
2006-01-13 15:30:00,24.98,24.98,24.96,24.96,16800.0,23.4868,23.4868,23.468,23.468,16800.0
2006-01-13 15:35:00,24.96,24.96,24.94,24.95,22400.0,23.468,23.468,23.4492,23.4586,22400.0
2006-01-13 15:40:00,24.95,24.95,24.95,24.95,24600.0,23.4586,23.4586,23.4586,23.4586,24600.0
2006-01-13 15:45:00,24.95,24.95,24.94,24.94,30400.0,23.4586,23.4586,23.4492,23.4492,30400.0
2006-01-13 15:50:00,24.95,24.96,24.94,24.95,20200.0,23.4586,23.468,23.4492,23.4586,20200.0
2006-01-13 15:55:00,24.94,24.95,24.93,24.93,18600.0,23.4492,23.4586,23.4398,23.4398,18600.0
2006-01-17 09:30:00,24.95,24.95,24.84,24.91,45000.0,23.4586,23.4586,23.3552,23.421,45000.0
2006-01-17 09:35:00,24.9,24.92,24.82,24.84,56800.0,23.4116,23.4304,23.3364,23.3552,56800.0
2006-01-17 09:40:00,24.85,24.85,24.73,24.82,25600.0,23.3646,23.3646,23.2517,23.3364,25600.0
2006-01-17 09:45:00,24.82,24.85,24.77,24.78,20800.0,23.3364,23.3646,23.2894,23.2988,20800.0
2006-01-17 09:50:00,24.78,24.8,24.78,24.79,11200.0,23.2988,23.3176,23.2988,23.3082,11200.0
2006-01-17 09:55:00,24.77,24.77,24.75,24.75,13400.0,23.2894,23.2894,23.2706,23.2706,13400.0
2006-01-17 10:00:00,24.75,24.8,24.75,24.8,43000.0,23.2706,23.3176,23.2706,23.3176,43000.0
2006-01-17 10:05:00,24.79,24.83,24.76,24.81,31200.0,23.3082,23.3458,23.28,23.327,31200.0
2006-01-17 10:10:00,24.79,24.83,24.78,24.83,20800.0,23.3082,23.3458,23.2988,23.3458,20800.0
2006-01-17 10:15:00,24.83,24.83,24.79,24.8,5400.0,23.3458,23.3458,23.3082,23.3176,5400.0
2006-01-17 10:20:00,24.8,24.8,24.72,24.73,29000.0,23.3176,23.3176,23.2423,23.2517,29000.0
2006-01-17 10:25:00,24.73,24.73,24.7,24.73,42800.0,23.2517,23.2517,23.2235,23.2517,42800.0
2006-01-17 10:30:00,24.73,24.86,24.72,24.84,36200.0,23.2517,23.374,23.2423,23.3552,36200.0
2006-01-17 10:35:00,24.84,24.95,24.83,24.95,26800.0,23.3552,23.4586,23.3458,23.4586,26800.0
2006-01-17 10:40:00,24.93,24.95,24.92,24.95,15000.0,23.4398,23.4586,23.4304,23.4586,15000.0
2006-01-17 10:45:00,24.95,24.95,24.93,24.93,14400.0,23.4586,23.4586,23.4398,23.4398,14400.0
2006-01-17 10:50:00,24.93,24.93,24.91,24.91,7200.0,23.4398,23.4398,23.421,23.421,7200.0
2006-01-17 10:55:00,24.91,24.92,24.84,24.84,20200.0,23.421,23.4304,23.3552,23.3552,20200.0
2006-01-17 11:00:00,24.87,24.9,24.87,24.89,9000.0,23.3834,23.4116,23.3834,23.4022,9000.0
2006-01-17 11:05:00,24.89,24.94,24.89,24.93,15000.0,23.4022,23.4492,23.4022,23.4398,15000.0
2006-01-17 11:10:00,24.93,24.95,24.93,24.93,6600.0,23.4398,23.4586,23.4398,23.4398,6600.0
2006-01-17 11:15:00,24.92,24.92,24.86,24.88,18800.0,23.4304,23.4304,23.374,23.3928,18800.0
2006-01-17 11:20:00,24.9,24.9,24.86,24.86,8600.0,23.4116,23.4116,23.374,23.374,8600.0
2006-01-17 11:25:00,24.85,24.85,24.84,24.85,2400.0,23.3646,23.3646,23.3552,23.3646,2400.0
2006-01-17 11:30:00,24.85,24.86,24.85,24.85,5000.0,23.3646,23.374,23.3646,23.3646,5000.0
2006-01-17 11:35:00,24.86,24.92,24.86,24.92,2600.0,23.374,23.4304,23.374,23.4304,2600.0
2006-01-17 11:40:00,24.94,24.96,24.93,24.93,17600.0,23.4492,23.468,23.4398,23.4398,17600.0
2006-01-17 11:45:00,24.94,24.95,24.92,24.92,9600.0,23.4492,23.4586,23.4304,23.4304,9600.0
2006-01-17 11:50:00,24.92,24.93,24.92,24.93,3000.0,23.4304,23.4398,23.4304,23.4398,3000.0
2006-01-17 11:55:00,24.93,24.95,24.93,24.94,4800.0,23.4398,23.4586,23.4398,23.4492,4800.0
2006-01-17 12:00:00,24.93,24.96,24.93,24.95,39800.0,23.4398,23.468,23.4398,23.4586,39800.0
2006-01-17 12:05:00,24.95,24.96,24.93,24.93,10000.0,23.4586,23.468,23.4398,23.4398,10000.0
2006-01-17 12:10:00,24.94,24.94,24.93,24.93,2400.0,23.4492,23.4492,23.4398,23.4398,2400.0
2006-01-17 12:15:00,24.92,24.95,24.92,24.95,6400.0,23.4304,23.4586,23.4304,23.4586,6400.0
2006-01-17 12:20:00,24.95,24.95,24.93,24.93,11000.0,23.4586,23.4586,23.4398,23.4398,11000.0
2006-01-17 12:25:00,24.93,24.94,24.93,24.93,6800.0,23.4398,23.4492,23.4398,23.4398,6800.0
2006-01-17 12:30:00,24.93,24.95,24.93,24.95,8600.0,23.4398,23.4586,23.4398,23.4586,8600.0
2006-01-17 12:35:00,24.95,24.95,24.94,24.95,6800.0,23.4586,23.4586,23.4492,23.4586,6800.0
2006-01-17 12:40:00,24.94,24.94,24.9,24.9,13000.0,23.4492,23.4492,23.4116,23.4116,13000.0
2006-01-17 12:45:00,24.9,24.9,24.9,24.9,3600.0,23.4116,23.4116,23.4116,23.4116,3600.0
2006-01-17 12:50:00,24.9,24.9,24.9,24.9,3400.0,23.4116,23.4116,23.4116,23.4116,3400.0
2006-01-17 12:55:00,24.9,24.93,24.9,24.91,27400.0,23.4116,23.4398,23.4116,23.421,27400.0
2006-01-17 13:00:00,24.91,24.91,24.88,24.89,11600.0,23.421,23.421,23.3928,23.4022,11600.0
2006-01-17 13:05:00,24.89,24.93,24.89,24.92,3400.0,23.4022,23.4398,23.4022,23.4304,3400.0
2006-01-17 13:10:00,24.92,24.93,24.92,24.93,5400.0,23.4304,23.4398,23.4304,23.4398,5400.0
2006-01-17 13:15:00,24.92,24.94,24.92,24.94,3000.0,23.4304,23.4492,23.4304,23.4492,3000.0
2006-01-17 13:20:00,24.94,24.94,24.93,24.93,5800.0,23.4492,23.4492,23.4398,23.4398,5800.0
2006-01-17 13:25:00,24.93,24.94,24.93,24.93,6400.0,23.4398,23.4492,23.4398,23.4398,6400.0
2006-01-17 13:30:00,24.94,24.95,24.93,24.94,10000.0,23.4492,23.4586,23.4398,23.4492,10000.0
2006-01-17 13:35:00,24.93,24.94,24.93,24.93,3600.0,23.4398,23.4492,23.4398,23.4398,3600.0
2006-01-17 13:40:00,24.93,24.94,24.93,24.94,3600.0,23.4398,23.4492,23.4398,23.4492,3600.0
2006-01-17 13:45:00,24.95,24.95,24.93,24.94,4600.0,23.4586,23.4586,23.4398,23.4492,4600.0
2006-01-17 13:50:00,24.94,24.96,24.94,24.96,8800.0,23.4492,23.468,23.4492,23.468,8800.0
2006-01-17 13:55:00,24.96,24.96,24.93,24.93,14000.0,23.468,23.468,23.4398,23.4398,14000.0
2006-01-17 14:00:00,24.93,24.95,24.93,24.95,5000.0,23.4398,23.4586,23.4398,23.4586,5000.0
2006-01-17 14:05:00,24.95,24.95,24.94,24.94,66600.0,23.4586,23.4586,23.4492,23.4492,66600.0
2006-01-17 14:10:00,24.95,24.95,24.93,24.95,6800.0,23.4586,23.4586,23.4398,23.4586,6800.0
2006-01-17 14:15:00,24.95,24.95,24.94,24.94,7600.0,23.4586,23.4586,23.4492,23.4492,7600.0
2006-01-17 14:20:00,24.94,24.95,24.93,24.95,6600.0,23.4492,23.4586,23.4398,23.4586,6600.0
2006-01-17 14:25:00,24.95,24.95,24.93,24.94,25000.0,23.4586,23.4586,23.4398,23.4492,25000.0
2006-01-17 14:30:00,24.95,24.95,24.94,24.95,12800.0,23.4586,23.4586,23.4492,23.4586,12800.0
2006-01-17 14:35:00,24.95,25.03,24.95,25.03,17800.0,23.4586,23.5338,23.4586,23.5338,17800.0
2006-01-17 14:40:00,25.04,25.06,25.03,25.06,12800.0,23.5432,23.562,23.5338,23.562,12800.0
2006-01-17 14:45:00,25.07,25.14,25.06,25.14,14000.0,23.5714,23.6372,23.562,23.6372,14000.0
2006-01-17 14:50:00,25.13,25.17,25.11,25.17,8800.0,23.6278,23.6654,23.609,23.6654,8800.0
2006-01-17 14:55:00,25.18,25.19,25.17,25.19,19000.0,23.6748,23.6843,23.6654,23.6843,19000.0
2006-01-17 15:00:00,25.18,25.19,25.17,25.17,13000.0,23.6748,23.6843,23.6654,23.6654,13000.0
2006-01-17 15:05:00,25.17,25.2,25.16,25.2,13800.0,23.6654,23.6937,23.656,23.6937,13800.0
2006-01-17 15:10:00,25.2,25.21,25.19,25.2,14600.0,23.6937,23.7031,23.6843,23.6937,14600.0
2006-01-17 15:15:00,25.2,25.25,25.2,25.23,16000.0,23.6937,23.7407,23.6937,23.7219,16000.0
2006-01-17 15:20:00,25.23,25.24,25.21,25.24,11200.0,23.7219,23.7313,23.7031,23.7313,11200.0
2006-01-17 15:25:00,25.24,25.24,25.23,25.23,8000.0,23.7313,23.7313,23.7219,23.7219,8000.0
2006-01-17 15:30:00,25.23,25.25,25.22,25.24,18800.0,23.7219,23.7407,23.7125,23.7313,18800.0
2006-01-17 15:35:00,25.24,25.25,25.24,25.25,12000.0,23.7313,23.7407,23.7313,23.7407,12000.0
2006-01-17 15:40:00,25.24,25.25,25.24,25.25,24600.0,23.7313,23.7407,23.7313,23.7407,24600.0
2006-01-17 15:45:00,25.25,25.31,25.24,25.24,47200.0,23.7407,23.7971,23.7313,23.7313,47200.0
2006-01-17 15:50:00,25.24,25.24,25.17,25.17,25000.0,23.7313,23.7313,23.6654,23.6654,25000.0
2006-01-17 15:55:00,25.18,25.25,25.18,25.23,66600.0,23.6748,23.7407,23.6748,23.7219,66600.0
2006-01-18 09:30:00,25.0,25.03,25.0,25.02,23000.0,23.5056,23.5338,23.5056,23.5244,23000.0
2006-01-18 09:35:00,25.01,25.07,25.01,25.07,1800.0,23.515,23.5714,23.515,23.5714,1800.0
2006-01-18 09:40:00,25.09,25.2,25.08,25.2,5000.0,23.5902,23.6937,23.5808,23.6937,5000.0
2006-01-18 09:45:00,25.24,25.34,25.23,25.33,7800.0,23.7313,23.8253,23.7219,23.8159,7800.0
2006-01-18 09:50:00,25.33,25.33,25.25,25.25,15000.0,23.8159,23.8159,23.7407,23.7407,15000.0
2006-01-18 09:55:00,25.27,25.27,25.24,25.24,9600.0,23.7595,23.7595,23.7313,23.7313,9600.0
2006-01-18 10:00:00,25.24,25.27,25.24,25.27,3000.0,23.7313,23.7595,23.7313,23.7595,3000.0
2006-01-18 10:05:00,25.28,25.45,25.28,25.45,6800.0,23.7689,23.9287,23.7689,23.9287,6800.0
2006-01-18 10:10:00,25.45,25.48,25.45,25.45,8800.0,23.9287,23.9569,23.9287,23.9287,8800.0
2006-01-18 10:15:00,25.45,25.46,25.41,25.45,10400.0,23.9287,23.9381,23.8911,23.9287,10400.0
2006-01-18 10:20:00,25.46,25.59,25.46,25.55,18800.0,23.9381,24.0603,23.9381,24.0227,18800.0
2006-01-18 10:25:00,25.54,25.54,25.52,25.52,3400.0,24.0133,24.0133,23.9945,23.9945,3400.0
2006-01-18 10:30:00,25.52,25.52,25.42,25.43,61000.0,23.9945,23.9945,23.9005,23.9099,61000.0
2006-01-18 10:35:00,25.43,25.43,25.38,25.38,1400.0,23.9099,23.9099,23.8629,23.8629,1400.0
2006-01-18 10:40:00,25.36,25.44,25.35,25.44,22400.0,23.8441,23.9193,23.8347,23.9193,22400.0
2006-01-18 10:45:00,25.44,25.45,25.38,25.38,10400.0,23.9193,23.9287,23.8629,23.8629,10400.0
2006-01-18 10:50:00,25.39,25.45,25.39,25.42,12400.0,23.8723,23.9287,23.8723,23.9005,12400.0
2006-01-18 10:55:00,25.42,25.42,25.37,25.38,6400.0,23.9005,23.9005,23.8535,23.8629,6400.0
2006-01-18 11:00:00,25.37,25.42,25.34,25.41,18200.0,23.8535,23.9005,23.8253,23.8911,18200.0
2006-01-18 11:05:00,25.42,25.43,25.41,25.42,9000.0,23.9005,23.9099,23.8911,23.9005,9000.0
2006-01-18 11:10:00,25.4,25.4,25.38,25.39,23800.0,23.8817,23.8817,23.8629,23.8723,23800.0
2006-01-18 11:15:00,25.38,25.42,25.38,25.4,11000.0,23.8629,23.9005,23.8629,23.8817,11000.0
2006-01-18 11:20:00,25.42,25.43,25.38,25.4,11400.0,23.9005,23.9099,23.8629,23.8817,11400.0
2006-01-18 11:25:00,25.4,25.41,25.4,25.4,5800.0,23.8817,23.8911,23.8817,23.8817,5800.0
2006-01-18 11:30:00,25.4,25.4,25.38,25.38,5400.0,23.8817,23.8817,23.8629,23.8629,5400.0
2006-01-18 11:35:00,25.36,25.38,25.36,25.36,7200.0,23.8441,23.8629,23.8441,23.8441,7200.0
2006-01-18 11:40:00,25.36,25.38,25.36,25.38,8200.0,23.8441,23.8629,23.8441,23.8629,8200.0
2006-01-18 11:45:00,25.36,25.39,25.36,25.38,5800.0,23.8441,23.8723,23.8441,23.8629,5800.0
2006-01-18 11:50:00,25.38,25.38,25.37,25.37,4000.0,23.8629,23.8629,23.8535,23.8535,4000.0
2006-01-18 11:55:00,25.38,25.38,25.35,25.35,7600.0,23.8629,23.8629,23.8347,23.8347,7600.0
2006-01-18 12:00:00,25.35,25.36,25.34,25.35,6400.0,23.8347,23.8441,23.8253,23.8347,6400.0
2006-01-18 12:05:00,25.34,25.34,25.32,25.33,4000.0,23.8253,23.8253,23.8065,23.8159,4000.0
2006-01-18 12:10:00,25.33,25.33,25.31,25.33,6400.0,23.8159,23.8159,23.7971,23.8159,6400.0
2006-01-18 12:15:00,25.34,25.36,25.33,25.34,9600.0,23.8253,23.8441,23.8159,23.8253,9600.0
2006-01-18 12:20:00,25.33,25.33,25.31,25.31,7000.0,23.8159,23.8159,23.7971,23.7971,7000.0
2006-01-18 12:25:00,25.31,25.33,25.3,25.33,4400.0,23.7971,23.8159,23.7877,23.8159,4400.0
2006-01-18 12:30:00,25.32,25.32,25.29,25.29,12800.0,23.8065,23.8065,23.7783,23.7783,12800.0
2006-01-18 12:35:00,25.3,25.3,25.3,25.3,7200.0,23.7877,23.7877,23.7877,23.7877,7200.0
2006-01-18 12:40:00,25.29,25.29,25.25,25.27,4400.0,23.7783,23.7783,23.7407,23.7595,4400.0
2006-01-18 12:45:00,25.27,25.27,25.24,25.24,31800.0,23.7595,23.7595,23.7313,23.7313,31800.0
2006-01-18 12:50:00,25.25,25.27,25.24,25.27,5600.0,23.7407,23.7595,23.7313,23.7595,5600.0
2006-01-18 12:55:00,25.25,25.25,25.22,25.22,6200.0,23.7407,23.7407,23.7125,23.7125,6200.0
2006-01-18 13:00:00,25.23,25.23,25.2,25.2,4600.0,23.7219,23.7219,23.6937,23.6937,4600.0
2006-01-18 13:05:00,25.2,25.2,25.16,25.16,6200.0,23.6937,23.6937,23.656,23.656,6200.0
2006-01-18 13:10:00,25.15,25.16,25.15,25.16,5000.0,23.6466,23.656,23.6466,23.656,5000.0
2006-01-18 13:15:00,25.16,25.17,25.16,25.16,4200.0,23.656,23.6654,23.656,23.656,4200.0
2006-01-18 13:20:00,25.16,25.16,25.14,25.16,4400.0,23.656,23.656,23.6372,23.656,4400.0
2006-01-18 13:25:00,25.17,25.17,25.15,25.17,5200.0,23.6654,23.6654,23.6466,23.6654,5200.0
2006-01-18 13:30:00,25.17,25.17,25.11,25.16,11600.0,23.6654,23.6654,23.609,23.656,11600.0
2006-01-18 13:35:00,25.15,25.15,25.11,25.13,5400.0,23.6466,23.6466,23.609,23.6278,5400.0
2006-01-18 13:40:00,25.14,25.14,25.13,25.13,3000.0,23.6372,23.6372,23.6278,23.6278,3000.0
2006-01-18 13:45:00,25.13,25.13,25.11,25.13,6000.0,23.6278,23.6278,23.609,23.6278,6000.0
2006-01-18 13:50:00,25.13,25.13,25.11,25.13,6400.0,23.6278,23.6278,23.609,23.6278,6400.0
2006-01-18 13:55:00,25.13,25.13,25.1,25.1,4600.0,23.6278,23.6278,23.5996,23.5996,4600.0
2006-01-18 14:00:00,25.1,25.13,25.09,25.13,8800.0,23.5996,23.6278,23.5902,23.6278,8800.0
2006-01-18 14:05:00,25.12,25.14,25.12,25.13,4200.0,23.6184,23.6372,23.6184,23.6278,4200.0
2006-01-18 14:10:00,25.13,25.14,25.1,25.1,3800.0,23.6278,23.6372,23.5996,23.5996,3800.0
2006-01-18 14:15:00,25.1,25.14,25.1,25.14,5000.0,23.5996,23.6372,23.5996,23.6372,5000.0
2006-01-18 14:20:00,25.13,25.13,25.05,25.09,10600.0,23.6278,23.6278,23.5526,23.5902,10600.0
2006-01-18 14:25:00,25.1,25.11,25.1,25.11,3400.0,23.5996,23.609,23.5996,23.609,3400.0
2006-01-18 14:30:00,25.12,25.14,25.11,25.12,7000.0,23.6184,23.6372,23.609,23.6184,7000.0
2006-01-18 14:35:00,25.12,25.12,25.09,25.09,9600.0,23.6184,23.6184,23.5902,23.5902,9600.0
2006-01-18 14:40:00,25.09,25.11,25.08,25.11,4600.0,23.5902,23.609,23.5808,23.609,4600.0
2006-01-18 14:45:00,25.1,25.12,25.1,25.12,2800.0,23.5996,23.6184,23.5996,23.6184,2800.0
2006-01-18 14:50:00,25.12,25.14,25.12,25.13,6800.0,23.6184,23.6372,23.6184,23.6278,6800.0
2006-01-18 14:55:00,25.16,25.17,25.15,25.17,3400.0,23.656,23.6654,23.6466,23.6654,3400.0
2006-01-18 15:00:00,25.16,25.17,25.14,25.17,5800.0,23.656,23.6654,23.6372,23.6654,5800.0
2006-01-18 15:05:00,25.17,25.2,25.16,25.19,4800.0,23.6654,23.6937,23.656,23.6843,4800.0
2006-01-18 15:10:00,25.2,25.23,25.2,25.22,4600.0,23.6937,23.7219,23.6937,23.7125,4600.0
2006-01-18 15:15:00,25.22,25.22,25.18,25.19,11600.0,23.7125,23.7125,23.6748,23.6843,11600.0
2006-01-18 15:20:00,25.2,25.22,25.19,25.21,11600.0,23.6937,23.7125,23.6843,23.7031,11600.0
2006-01-18 15:25:00,25.21,25.22,25.2,25.2,11200.0,23.7031,23.7125,23.6937,23.6937,11200.0
2006-01-18 15:30:00,25.2,25.22,25.2,25.22,12800.0,23.6937,23.7125,23.6937,23.7125,12800.0
2006-01-18 15:35:00,25.22,25.22,25.21,25.21,14600.0,23.7125,23.7125,23.7031,23.7031,14600.0
2006-01-18 15:40:00,25.21,25.23,25.2,25.23,16400.0,23.7031,23.7219,23.6937,23.7219,16400.0
2006-01-18 15:45:00,25.23,25.23,25.17,25.17,17200.0,23.7219,23.7219,23.6654,23.6654,17200.0
2006-01-18 15:50:00,25.17,25.18,25.16,25.17,20000.0,23.6654,23.6748,23.656,23.6654,20000.0
2006-01-18 15:55:00,25.17,25.2,25.17,25.19,30000.0,23.6654,23.6937,23.6654,23.6843,30000.0
2006-01-19 09:30:00,25.29,25.32,25.29,25.3,11600.0,23.7783,23.8065,23.7783,23.7877,11600.0
2006-01-19 09:35:00,25.33,25.38,25.3,25.38,5800.0,23.8159,23.8629,23.7877,23.8629,5800.0
2006-01-19 09:40:00,25.38,25.38,25.37,25.37,3400.0,23.8629,23.8629,23.8535,23.8535,3400.0
2006-01-19 09:45:00,25.33,25.35,25.25,25.28,51400.0,23.8159,23.8347,23.7407,23.7689,51400.0
2006-01-19 09:50:00,25.28,25.32,25.28,25.32,5000.0,23.7689,23.8065,23.7689,23.8065,5000.0
2006-01-19 09:55:00,25.35,25.41,25.35,25.41,9800.0,23.8347,23.8911,23.8347,23.8911,9800.0
2006-01-19 10:00:00,25.41,25.55,25.41,25.55,60000.0,23.8911,24.0227,23.8911,24.0227,60000.0
2006-01-19 10:05:00,25.55,25.6,25.5,25.52,31200.0,24.0227,24.0697,23.9757,23.9945,31200.0
2006-01-19 10:10:00,25.54,25.54,25.43,25.48,19800.0,24.0133,24.0133,23.9099,23.9569,19800.0
2006-01-19 10:15:00,25.48,25.49,25.47,25.49,7600.0,23.9569,23.9663,23.9475,23.9663,7600.0
2006-01-19 10:20:00,25.49,25.5,25.47,25.5,9200.0,23.9663,23.9757,23.9475,23.9757,9200.0
2006-01-19 10:25:00,25.5,25.52,25.48,25.5,13600.0,23.9757,23.9945,23.9569,23.9757,13600.0
2006-01-19 10:30:00,25.5,25.5,25.43,25.47,4600.0,23.9757,23.9757,23.9099,23.9475,4600.0
2006-01-19 10:35:00,25.44,25.49,25.44,25.49,8800.0,23.9193,23.9663,23.9193,23.9663,8800.0
2006-01-19 10:40:00,25.48,25.49,25.45,25.46,4400.0,23.9569,23.9663,23.9287,23.9381,4400.0
2006-01-19 10:45:00,25.45,25.47,25.45,25.46,9800.0,23.9287,23.9475,23.9287,23.9381,9800.0
2006-01-19 10:50:00,25.45,25.47,25.44,25.46,8600.0,23.9287,23.9475,23.9193,23.9381,8600.0
2006-01-19 10:55:00,25.46,25.47,25.44,25.47,11800.0,23.9381,23.9475,23.9193,23.9475,11800.0
2006-01-19 11:00:00,25.47,25.49,25.45,25.45,32400.0,23.9475,23.9663,23.9287,23.9287,32400.0
2006-01-19 11:05:00,25.45,25.47,25.45,25.47,4400.0,23.9287,23.9475,23.9287,23.9475,4400.0
2006-01-19 11:10:00,25.47,25.49,25.47,25.48,5800.0,23.9475,23.9663,23.9475,23.9569,5800.0
2006-01-19 11:15:00,25.48,25.49,25.45,25.46,17000.0,23.9569,23.9663,23.9287,23.9381,17000.0
2006-01-19 11:20:00,25.48,25.48,25.44,25.44,8000.0,23.9569,23.9569,23.9193,23.9193,8000.0
2006-01-19 11:25:00,25.45,25.45,25.43,25.44,8000.0,23.9287,23.9287,23.9099,23.9193,8000.0
2006-01-19 11:30:00,25.44,25.48,25.44,25.46,16000.0,23.9193,23.9569,23.9193,23.9381,16000.0
2006-01-19 11:35:00,25.46,25.47,25.46,25.46,1000.0,23.9381,23.9475,23.9381,23.9381,1000.0
2006-01-19 11:40:00,25.47,25.49,25.47,25.49,4200.0,23.9475,23.9663,23.9475,23.9663,4200.0
2006-01-19 11:45:00,25.49,25.52,25.48,25.52,7000.0,23.9663,23.9945,23.9569,23.9945,7000.0
2006-01-19 11:50:00,25.52,25.52,25.48,25.48,11000.0,23.9945,23.9945,23.9569,23.9569,11000.0
2006-01-19 11:55:00,25.48,25.51,25.47,25.5,6200.0,23.9569,23.9851,23.9475,23.9757,6200.0
2006-01-19 12:00:00,25.51,25.52,25.5,25.52,21800.0,23.9851,23.9945,23.9757,23.9945,21800.0
2006-01-19 12:05:00,25.52,25.55,25.52,25.55,6800.0,23.9945,24.0227,23.9945,24.0227,6800.0
2006-01-19 12:10:00,25.55,25.56,25.52,25.52,4600.0,24.0227,24.0321,23.9945,23.9945,4600.0
2006-01-19 12:15:00,25.53,25.55,25.52,25.52,2800.0,24.0039,24.0227,23.9945,23.9945,2800.0
2006-01-19 12:20:00,25.54,25.54,25.52,25.52,2800.0,24.0133,24.0133,23.9945,23.9945,2800.0
2006-01-19 12:25:00,25.52,25.52,25.48,25.5,5200.0,23.9945,23.9945,23.9569,23.9757,5200.0
2006-01-19 12:30:00,25.49,25.49,25.49,25.49,1400.0,23.9663,23.9663,23.9663,23.9663,1400.0
2006-01-19 12:35:00,25.49,25.51,25.48,25.51,10600.0,23.9663,23.9851,23.9569,23.9851,10600.0
2006-01-19 12:40:00,25.51,25.52,25.5,25.52,76600.0,23.9851,23.9945,23.9757,23.9945,76600.0
2006-01-19 12:45:00,25.52,25.55,25.51,25.55,12800.0,23.9945,24.0227,23.9851,24.0227,12800.0
2006-01-19 12:50:00,25.55,25.56,25.52,25.56,16400.0,24.0227,24.0321,23.9945,24.0321,16400.0
2006-01-19 12:55:00,25.56,25.57,25.53,25.53,12400.0,24.0321,24.0415,24.0039,24.0039,12400.0
2006-01-19 13:00:00,25.54,25.55,25.53,25.53,14000.0,24.0133,24.0227,24.0039,24.0039,14000.0
2006-01-19 13:05:00,25.54,25.54,25.51,25.52,12400.0,24.0133,24.0133,23.9851,23.9945,12400.0
2006-01-19 13:10:00,25.51,25.52,25.5,25.5,8400.0,23.9851,23.9945,23.9757,23.9757,8400.0
2006-01-19 13:15:00,25.5,25.56,25.5,25.56,6800.0,23.9757,24.0321,23.9757,24.0321,6800.0
2006-01-19 13:20:00,25.56,25.56,25.55,25.56,7200.0,24.0321,24.0321,24.0227,24.0321,7200.0
2006-01-19 13:25:00,25.56,25.57,25.56,25.57,6200.0,24.0321,24.0415,24.0321,24.0415,6200.0
2006-01-19 13:30:00,25.57,25.57,25.51,25.51,15200.0,24.0415,24.0415,23.9851,23.9851,15200.0
2006-01-19 13:35:00,25.51,25.53,25.5,25.52,30200.0,23.9851,24.0039,23.9757,23.9945,30200.0
2006-01-19 13:40:00,25.52,25.53,25.52,25.52,14800.0,23.9945,24.0039,23.9945,23.9945,14800.0
2006-01-19 13:45:00,25.53,25.55,25.52,25.55,7400.0,24.0039,24.0227,23.9945,24.0227,7400.0
2006-01-19 13:50:00,25.55,25.58,25.55,25.57,6400.0,24.0227,24.0509,24.0227,24.0415,6400.0
2006-01-19 13:55:00,25.58,25.59,25.56,25.57,18400.0,24.0509,24.0603,24.0321,24.0415,18400.0
2006-01-19 14:00:00,25.57,25.6,25.57,25.6,3400.0,24.0415,24.0697,24.0415,24.0697,3400.0
2006-01-19 14:05:00,25.6,25.61,25.6,25.61,89000.0,24.0697,24.0791,24.0697,24.0791,89000.0
2006-01-19 14:10:00,25.61,25.61,25.56,25.57,13800.0,24.0791,24.0791,24.0321,24.0415,13800.0
2006-01-19 14:15:00,25.57,25.59,25.57,25.59,10600.0,24.0415,24.0603,24.0415,24.0603,10600.0
2006-01-19 14:20:00,25.58,25.58,25.55,25.57,11200.0,24.0509,24.0509,24.0227,24.0415,11200.0
2006-01-19 14:25:00,25.56,25.57,25.55,25.57,5800.0,24.0321,24.0415,24.0227,24.0415,5800.0
2006-01-19 14:30:00,25.56,25.56,25.55,25.55,4600.0,24.0321,24.0321,24.0227,24.0227,4600.0
2006-01-19 14:35:00,25.55,25.59,25.55,25.57,13000.0,24.0227,24.0603,24.0227,24.0415,13000.0
2006-01-19 14:40:00,25.57,25.59,25.56,25.59,9600.0,24.0415,24.0603,24.0321,24.0603,9600.0
2006-01-19 14:45:00,25.59,25.59,25.55,25.55,15400.0,24.0603,24.0603,24.0227,24.0227,15400.0
2006-01-19 14:50:00,25.56,25.58,25.54,25.55,21400.0,24.0321,24.0509,24.0133,24.0227,21400.0
2006-01-19 14:55:00,25.54,25.57,25.54,25.56,20200.0,24.0133,24.0415,24.0133,24.0321,20200.0
2006-01-19 15:00:00,25.56,25.56,25.53,25.55,16800.0,24.0321,24.0321,24.0039,24.0227,16800.0
2006-01-19 15:05:00,25.55,25.55,25.54,25.54,18400.0,24.0227,24.0227,24.0133,24.0133,18400.0
2006-01-19 15:10:00,25.53,25.55,25.52,25.55,11400.0,24.0039,24.0227,23.9945,24.0227,11400.0
2006-01-19 15:15:00,25.55,25.58,25.54,25.57,86200.0,24.0227,24.0509,24.0133,24.0415,86200.0
2006-01-19 15:20:00,25.57,25.58,25.53,25.55,15600.0,24.0415,24.0509,24.0039,24.0227,15600.0
2006-01-19 15:25:00,25.55,25.55,25.54,25.55,9800.0,24.0227,24.0227,24.0133,24.0227,9800.0
2006-01-19 15:30:00,25.54,25.54,25.5,25.5,22400.0,24.0133,24.0133,23.9757,23.9757,22400.0
2006-01-19 15:35:00,25.5,25.53,25.5,25.53,19600.0,23.9757,24.0039,23.9757,24.0039,19600.0
2006-01-19 15:40:00,25.53,25.54,25.5,25.51,24400.0,24.0039,24.0133,23.9757,23.9851,24400.0
2006-01-19 15:45:00,25.51,25.61,25.51,25.54,43400.0,23.9851,24.0791,23.9851,24.0133,43400.0
2006-01-19 15:50:00,25.53,25.54,25.49,25.5,17400.0,24.0039,24.0133,23.9663,23.9757,17400.0
2006-01-19 15:55:00,25.5,25.52,25.49,25.5,50800.0,23.9757,23.9945,23.9663,23.9757,50800.0
2006-01-20 09:30:00,25.5,25.5,25.48,25.49,9400.0,23.9757,23.9757,23.9569,23.9663,9400.0
2006-01-20 09:35:00,25.46,25.46,25.36,25.37,4600.0,23.9381,23.9381,23.8441,23.8535,4600.0
2006-01-20 09:40:00,25.36,25.36,25.3,25.33,5200.0,23.8441,23.8441,23.7877,23.8159,5200.0
2006-01-20 09:45:00,25.33,25.36,25.33,25.36,5200.0,23.8159,23.8441,23.8159,23.8441,5200.0
2006-01-20 09:50:00,25.39,25.39,25.34,25.37,4000.0,23.8723,23.8723,23.8253,23.8535,4000.0
2006-01-20 09:55:00,25.42,25.42,25.4,25.4,1800.0,23.9005,23.9005,23.8817,23.8817,1800.0
2006-01-20 10:00:00,25.4,25.4,25.4,25.4,200.0,23.8817,23.8817,23.8817,23.8817,200.0
2006-01-20 10:05:00,25.4,25.4,25.37,25.39,3000.0,23.8817,23.8817,23.8535,23.8723,3000.0
2006-01-20 10:10:00,25.39,25.4,25.39,25.4,1600.0,23.8723,23.8817,23.8723,23.8817,1600.0
2006-01-20 10:15:00,25.4,25.4,25.4,25.4,200.0,23.8817,23.8817,23.8817,23.8817,200.0
2006-01-20 10:20:00,25.4,25.4,25.37,25.37,4600.0,23.8817,23.8817,23.8535,23.8535,4600.0
2006-01-20 10:25:00,25.39,25.39,25.36,25.39,1400.0,23.8723,23.8723,23.8441,23.8723,1400.0
2006-01-20 10:30:00,25.36,25.37,25.36,25.36,2400.0,23.8441,23.8535,23.8441,23.8441,2400.0
2006-01-20 10:35:00,25.39,25.41,25.36,25.4,7200.0,23.8723,23.8911,23.8441,23.8817,7200.0
2006-01-20 10:40:00,25.4,25.4,25.34,25.36,5200.0,23.8817,23.8817,23.8253,23.8441,5200.0
2006-01-20 10:45:00,25.38,25.4,25.38,25.39,1800.0,23.8629,23.8817,23.8629,23.8723,1800.0
2006-01-20 10:50:00,25.39,25.4,25.3,25.31,5800.0,23.8723,23.8817,23.7877,23.7971,5800.0
2006-01-20 10:55:00,25.31,25.39,25.31,25.39,6800.0,23.7971,23.8723,23.7971,23.8723,6800.0
2006-01-20 11:00:00,25.39,25.48,25.38,25.48,12800.0,23.8723,23.9569,23.8629,23.9569,12800.0
2006-01-20 11:05:00,25.48,25.48,25.43,25.43,15200.0,23.9569,23.9569,23.9099,23.9099,15200.0
2006-01-20 11:10:00,25.44,25.45,25.41,25.42,6200.0,23.9193,23.9287,23.8911,23.9005,6200.0
2006-01-20 11:15:00,25.43,25.5,25.43,25.5,11200.0,23.9099,23.9757,23.9099,23.9757,11200.0
2006-01-20 11:20:00,25.5,25.5,25.45,25.48,9400.0,23.9757,23.9757,23.9287,23.9569,9400.0
2006-01-20 11:25:00,25.48,25.53,25.48,25.53,9400.0,23.9569,24.0039,23.9569,24.0039,9400.0
2006-01-20 11:30:00,25.53,25.54,25.5,25.51,10600.0,24.0039,24.0133,23.9757,23.9851,10600.0
2006-01-20 11:35:00,25.52,25.55,25.51,25.51,13400.0,23.9945,24.0227,23.9851,23.9851,13400.0
2006-01-20 11:40:00,25.49,25.49,25.46,25.46,6800.0,23.9663,23.9663,23.9381,23.9381,6800.0
2006-01-20 11:45:00,25.48,25.5,25.48,25.5,4800.0,23.9569,23.9757,23.9569,23.9757,4800.0
2006-01-20 11:50:00,25.5,25.52,25.48,25.48,10400.0,23.9757,23.9945,23.9569,23.9569,10400.0
2006-01-20 11:55:00,25.48,25.52,25.43,25.45,5200.0,23.9569,23.9945,23.9099,23.9287,5200.0
2006-01-20 12:00:00,25.47,25.47,25.42,25.43,3200.0,23.9475,23.9475,23.9005,23.9099,3200.0
2006-01-20 12:05:00,25.43,25.43,25.42,25.43,3600.0,23.9099,23.9099,23.9005,23.9099,3600.0
2006-01-20 12:10:00,25.42,25.42,25.36,25.36,4400.0,23.9005,23.9005,23.8441,23.8441,4400.0
2006-01-20 12:15:00,25.36,25.39,25.36,25.39,2800.0,23.8441,23.8723,23.8441,23.8723,2800.0
2006-01-20 12:20:00,25.41,25.47,25.4,25.47,6000.0,23.8911,23.9475,23.8817,23.9475,6000.0
2006-01-20 12:25:00,25.49,25.5,25.48,25.48,2200.0,23.9663,23.9757,23.9569,23.9569,2200.0
2006-01-20 12:30:00,25.45,25.45,25.43,25.44,7200.0,23.9287,23.9287,23.9099,23.9193,7200.0
2006-01-20 12:35:00,25.45,25.47,25.45,25.47,7800.0,23.9287,23.9475,23.9287,23.9475,7800.0
2006-01-20 12:40:00,25.47,25.47,25.43,25.43,6800.0,23.9475,23.9475,23.9099,23.9099,6800.0
2006-01-20 12:45:00,25.42,25.42,25.4,25.4,5200.0,23.9005,23.9005,23.8817,23.8817,5200.0
2006-01-20 12:50:00,25.42,25.42,25.42,25.42,6800.0,23.9005,23.9005,23.9005,23.9005,6800.0
2006-01-20 12:55:00,25.42,25.42,25.4,25.4,4000.0,23.9005,23.9005,23.8817,23.8817,4000.0
2006-01-20 13:00:00,25.4,25.4,25.39,25.4,4800.0,23.8817,23.8817,23.8723,23.8817,4800.0
2006-01-20 13:05:00,25.39,25.39,25.36,25.36,3800.0,23.8723,23.8723,23.8441,23.8441,3800.0
2006-01-20 13:10:00,25.36,25.38,25.36,25.38,4400.0,23.8441,23.8629,23.8441,23.8629,4400.0
2006-01-20 13:15:00,25.39,25.4,25.39,25.4,4200.0,23.8723,23.8817,23.8723,23.8817,4200.0
2006-01-20 13:20:00,25.4,25.4,25.4,25.4,25600.0,23.8817,23.8817,23.8817,23.8817,25600.0
2006-01-20 13:25:00,25.4,25.4,25.33,25.34,78400.0,23.8817,23.8817,23.8159,23.8253,78400.0
2006-01-20 13:30:00,25.34,25.35,25.29,25.29,5200.0,23.8253,23.8347,23.7783,23.7783,5200.0
2006-01-20 13:35:00,25.34,25.34,25.28,25.3,64000.0,23.8253,23.8253,23.7689,23.7877,64000.0
2006-01-20 13:40:00,25.3,25.31,25.18,25.18,29800.0,23.7877,23.7971,23.6748,23.6748,29800.0
2006-01-20 13:45:00,25.2,25.24,25.16,25.18,31400.0,23.6937,23.7313,23.656,23.6748,31400.0
2006-01-20 13:50:00,25.17,25.17,25.1,25.1,16200.0,23.6654,23.6654,23.5996,23.5996,16200.0
2006-01-20 13:55:00,25.1,25.1,25.09,25.1,5400.0,23.5996,23.5996,23.5902,23.5996,5400.0
2006-01-20 14:00:00,25.08,25.08,25.06,25.06,3600.0,23.5808,23.5808,23.562,23.562,3600.0
2006-01-20 14:05:00,25.06,25.08,25.06,25.07,7600.0,23.562,23.5808,23.562,23.5714,7600.0
2006-01-20 14:10:00,25.07,25.07,24.97,24.98,13400.0,23.5714,23.5714,23.4774,23.4868,13400.0
2006-01-20 14:15:00,24.99,25.05,24.99,25.05,11000.0,23.4962,23.5526,23.4962,23.5526,11000.0
2006-01-20 14:20:00,25.05,25.05,25.04,25.04,2400.0,23.5526,23.5526,23.5432,23.5432,2400.0
2006-01-20 14:25:00,25.05,25.09,25.05,25.08,10400.0,23.5526,23.5902,23.5526,23.5808,10400.0
2006-01-20 14:30:00,25.08,25.1,25.08,25.09,11600.0,23.5808,23.5996,23.5808,23.5902,11600.0
2006-01-20 14:35:00,25.1,25.12,25.09,25.12,2200.0,23.5996,23.6184,23.5902,23.6184,2200.0
2006-01-20 14:40:00,25.13,25.13,25.12,25.12,19200.0,23.6278,23.6278,23.6184,23.6184,19200.0
2006-01-20 14:45:00,25.11,25.12,25.11,25.11,1200.0,23.609,23.6184,23.609,23.609,1200.0
2006-01-20 14:50:00,25.12,25.12,25.11,25.12,11400.0,23.6184,23.6184,23.609,23.6184,11400.0
2006-01-20 14:55:00,25.13,25.13,25.11,25.12,2800.0,23.6278,23.6278,23.609,23.6184,2800.0
2006-01-20 15:00:00,25.11,25.13,25.11,25.12,13200.0,23.609,23.6278,23.609,23.6184,13200.0
2006-01-20 15:05:00,25.13,25.17,25.12,25.17,23800.0,23.6278,23.6654,23.6184,23.6654,23800.0
2006-01-20 15:10:00,25.17,25.18,25.11,25.11,34800.0,23.6654,23.6748,23.609,23.609,34800.0
2006-01-20 15:15:00,25.11,25.12,25.11,25.12,5800.0,23.609,23.6184,23.609,23.6184,5800.0
2006-01-20 15:20:00,25.12,25.13,25.1,25.11,10400.0,23.6184,23.6278,23.5996,23.609,10400.0
2006-01-20 15:25:00,25.11,25.12,25.11,25.12,3800.0,23.609,23.6184,23.609,23.6184,3800.0
2006-01-20 15:30:00,25.12,25.15,25.12,25.15,20000.0,23.6184,23.6466,23.6184,23.6466,20000.0
2006-01-20 15:35:00,25.15,25.15,25.13,25.14,21800.0,23.6466,23.6466,23.6278,23.6372,21800.0
2006-01-20 15:40:00,25.14,25.14,25.09,25.11,24400.0,23.6372,23.6372,23.5902,23.609,24400.0
2006-01-20 15:45:00,25.11,25.13,25.08,25.08,16800.0,23.609,23.6278,23.5808,23.5808,16800.0
2006-01-20 15:50:00,25.08,25.08,25.02,25.05,17600.0,23.5808,23.5808,23.5244,23.5526,17600.0
2006-01-20 15:55:00,25.06,25.06,25.05,25.06,18800.0,23.562,23.562,23.5526,23.562,18800.0
2006-01-23 09:30:00,25.25,25.28,25.25,25.28,20200.0,23.7407,23.7689,23.7407,23.7689,20200.0
2006-01-23 09:35:00,25.28,25.29,25.28,25.28,5800.0,23.7689,23.7783,23.7689,23.7689,5800.0
2006-01-23 09:40:00,25.29,25.33,25.29,25.33,11200.0,23.7783,23.8159,23.7783,23.8159,11200.0
2006-01-23 09:45:00,25.34,25.4,25.34,25.4,11800.0,23.8253,23.8817,23.8253,23.8817,11800.0
2006-01-23 09:50:00,25.41,25.5,25.41,25.47,40200.0,23.8911,23.9757,23.8911,23.9475,40200.0
2006-01-23 09:55:00,25.49,25.5,25.44,25.45,27200.0,23.9663,23.9757,23.9193,23.9287,27200.0
2006-01-23 10:00:00,25.42,25.42,25.19,25.19,97800.0,23.9005,23.9005,23.6843,23.6843,97800.0
2006-01-23 10:05:00,25.2,25.26,25.18,25.26,25600.0,23.6937,23.7501,23.6748,23.7501,25600.0
2006-01-23 10:10:00,25.27,25.34,25.25,25.25,23400.0,23.7595,23.8253,23.7407,23.7407,23400.0
2006-01-23 10:15:00,25.25,25.25,25.14,25.17,21800.0,23.7407,23.7407,23.6372,23.6654,21800.0
2006-01-23 10:20:00,25.17,25.18,25.17,25.18,6800.0,23.6654,23.6748,23.6654,23.6748,6800.0
2006-01-23 10:25:00,25.19,25.2,25.18,25.19,8600.0,23.6843,23.6937,23.6748,23.6843,8600.0
2006-01-23 10:30:00,25.2,25.2,25.17,25.18,7800.0,23.6937,23.6937,23.6654,23.6748,7800.0
2006-01-23 10:35:00,25.17,25.18,25.15,25.16,8600.0,23.6654,23.6748,23.6466,23.656,8600.0
2006-01-23 10:40:00,25.16,25.2,25.16,25.18,5200.0,23.656,23.6937,23.656,23.6748,5200.0
2006-01-23 10:45:00,25.18,25.19,25.18,25.18,11000.0,23.6748,23.6843,23.6748,23.6748,11000.0
2006-01-23 10:50:00,25.19,25.2,25.19,25.2,7000.0,23.6843,23.6937,23.6843,23.6937,7000.0
2006-01-23 10:55:00,25.23,25.24,25.21,25.23,4200.0,23.7219,23.7313,23.7031,23.7219,4200.0
2006-01-23 11:00:00,25.23,25.24,25.2,25.24,10200.0,23.7219,23.7313,23.6937,23.7313,10200.0
2006-01-23 11:05:00,25.24,25.28,25.24,25.27,10400.0,23.7313,23.7689,23.7313,23.7595,10400.0
2006-01-23 11:10:00,25.25,25.25,25.22,25.22,12600.0,23.7407,23.7407,23.7125,23.7125,12600.0
2006-01-23 11:15:00,25.23,25.24,25.22,25.24,11600.0,23.7219,23.7313,23.7125,23.7313,11600.0
2006-01-23 11:20:00,25.24,25.24,25.23,25.24,5200.0,23.7313,23.7313,23.7219,23.7313,5200.0
2006-01-23 11:25:00,25.24,25.31,25.22,25.23,50200.0,23.7313,23.7971,23.7125,23.7219,50200.0
2006-01-23 11:30:00,25.25,25.27,25.23,25.24,7400.0,23.7407,23.7595,23.7219,23.7313,7400.0
2006-01-23 11:35:00,25.24,25.24,25.18,25.21,5800.0,23.7313,23.7313,23.6748,23.7031,5800.0
2006-01-23 11:40:00,25.2,25.25,25.2,25.25,19800.0,23.6937,23.7407,23.6937,23.7407,19800.0
2006-01-23 11:45:00,25.28,25.29,25.26,25.29,2800.0,23.7689,23.7783,23.7501,23.7783,2800.0
2006-01-23 11:50:00,25.3,25.33,25.29,25.33,3200.0,23.7877,23.8159,23.7783,23.8159,3200.0
2006-01-23 11:55:00,25.33,25.34,25.33,25.34,5600.0,23.8159,23.8253,23.8159,23.8253,5600.0
2006-01-23 12:00:00,25.34,25.35,25.34,25.35,7200.0,23.8253,23.8347,23.8253,23.8347,7200.0
2006-01-23 12:05:00,25.35,25.35,25.34,25.34,2800.0,23.8347,23.8347,23.8253,23.8253,2800.0
2006-01-23 12:10:00,25.33,25.33,25.25,25.25,8000.0,23.8159,23.8159,23.7407,23.7407,8000.0
2006-01-23 12:15:00,25.25,25.27,25.25,25.27,1600.0,23.7407,23.7595,23.7407,23.7595,1600.0
2006-01-23 12:20:00,25.27,25.27,25.21,25.25,17000.0,23.7595,23.7595,23.7031,23.7407,17000.0
2006-01-23 12:25:00,25.24,25.25,25.21,25.24,19200.0,23.7313,23.7407,23.7031,23.7313,19200.0
2006-01-23 12:30:00,25.24,25.24,25.23,25.24,6800.0,23.7313,23.7313,23.7219,23.7313,6800.0
2006-01-23 12:35:00,25.22,25.28,25.22,25.27,9400.0,23.7125,23.7689,23.7125,23.7595,9400.0
2006-01-23 12:40:00,25.27,25.27,25.2,25.27,14600.0,23.7595,23.7595,23.6937,23.7595,14600.0
2006-01-23 12:45:00,25.27,25.27,25.24,25.25,3600.0,23.7595,23.7595,23.7313,23.7407,3600.0
2006-01-23 12:50:00,25.25,25.28,25.25,25.28,3400.0,23.7407,23.7689,23.7407,23.7689,3400.0
2006-01-23 12:55:00,25.28,25.32,25.27,25.32,12800.0,23.7689,23.8065,23.7595,23.8065,12800.0
2006-01-23 13:00:00,25.33,25.33,25.29,25.3,22200.0,23.8159,23.8159,23.7783,23.7877,22200.0
2006-01-23 13:05:00,25.29,25.3,25.26,25.27,11600.0,23.7783,23.7877,23.7501,23.7595,11600.0
2006-01-23 13:10:00,25.27,25.27,25.24,25.25,4800.0,23.7595,23.7595,23.7313,23.7407,4800.0
2006-01-23 13:15:00,25.25,25.26,25.25,25.26,14000.0,23.7407,23.7501,23.7407,23.7501,14000.0
2006-01-23 13:20:00,25.26,25.28,25.26,25.28,21000.0,23.7501,23.7689,23.7501,23.7689,21000.0
2006-01-23 13:25:00,25.27,25.28,25.25,25.28,16600.0,23.7595,23.7689,23.7407,23.7689,16600.0
2006-01-23 13:30:00,25.28,25.28,25.28,25.28,6600.0,23.7689,23.7689,23.7689,23.7689,6600.0
2006-01-23 13:35:00,25.28,25.29,25.28,25.28,31400.0,23.7689,23.7783,23.7689,23.7689,31400.0
2006-01-23 13:40:00,25.29,25.3,25.29,25.3,20400.0,23.7783,23.7877,23.7783,23.7877,20400.0
2006-01-23 13:45:00,25.3,25.31,25.28,25.28,29200.0,23.7877,23.7971,23.7689,23.7689,29200.0
2006-01-23 13:50:00,25.26,25.28,25.26,25.27,10000.0,23.7501,23.7689,23.7501,23.7595,10000.0
2006-01-23 13:55:00,25.27,25.28,25.27,25.28,58800.0,23.7595,23.7689,23.7595,23.7689,58800.0
2006-01-23 14:00:00,25.28,25.3,25.28,25.29,23400.0,23.7689,23.7877,23.7689,23.7783,23400.0
2006-01-23 14:05:00,25.29,25.29,25.28,25.28,10800.0,23.7783,23.7783,23.7689,23.7689,10800.0
2006-01-23 14:10:00,25.28,25.28,25.28,25.28,11200.0,23.7689,23.7689,23.7689,23.7689,11200.0
2006-01-23 14:15:00,25.28,25.3,25.28,25.3,17600.0,23.7689,23.7877,23.7689,23.7877,17600.0
2006-01-23 14:20:00,25.29,25.3,25.29,25.3,21000.0,23.7783,23.7877,23.7783,23.7877,21000.0
2006-01-23 14:25:00,25.3,25.3,25.25,25.3,19400.0,23.7877,23.7877,23.7407,23.7877,19400.0
2006-01-23 14:30:00,25.3,25.32,25.3,25.3,20400.0,23.7877,23.8065,23.7877,23.7877,20400.0
2006-01-23 14:35:00,25.3,25.3,25.28,25.29,22200.0,23.7877,23.7877,23.7689,23.7783,22200.0
2006-01-23 14:40:00,25.29,25.3,25.28,25.28,13200.0,23.7783,23.7877,23.7689,23.7689,13200.0
2006-01-23 14:45:00,25.28,25.29,25.28,25.29,28600.0,23.7689,23.7783,23.7689,23.7783,28600.0
2006-01-23 14:50:00,25.29,25.3,25.28,25.3,130000.0,23.7783,23.7877,23.7689,23.7877,130000.0
2006-01-23 14:55:00,25.3,25.3,25.27,25.29,16200.0,23.7877,23.7877,23.7595,23.7783,16200.0
2006-01-23 15:00:00,25.28,25.29,25.27,25.28,16600.0,23.7689,23.7783,23.7595,23.7689,16600.0
2006-01-23 15:05:00,25.28,25.29,25.27,25.29,5400.0,23.7689,23.7783,23.7595,23.7783,5400.0
2006-01-23 15:10:00,25.29,25.3,25.28,25.3,18400.0,23.7783,23.7877,23.7689,23.7877,18400.0
2006-01-23 15:15:00,25.3,25.3,25.29,25.3,48800.0,23.7877,23.7877,23.7783,23.7877,48800.0
2006-01-23 15:20:00,25.3,25.3,25.29,25.3,11600.0,23.7877,23.7877,23.7783,23.7877,11600.0
2006-01-23 15:25:00,25.3,25.3,25.29,25.29,18000.0,23.7877,23.7877,23.7783,23.7783,18000.0
2006-01-23 15:30:00,25.29,25.3,25.29,25.3,77800.0,23.7783,23.7877,23.7783,23.7877,77800.0
2006-01-23 15:35:00,25.3,25.3,25.3,25.3,6000.0,23.7877,23.7877,23.7877,23.7877,6000.0
2006-01-23 15:40:00,25.3,25.42,25.3,25.42,71200.0,23.7877,23.9005,23.7877,23.9005,71200.0
2006-01-23 15:45:00,25.42,25.72,25.42,25.45,99000.0,23.9005,24.1826,23.9005,23.9287,99000.0
2006-01-23 15:50:00,25.43,25.47,25.43,25.46,25200.0,23.9099,23.9475,23.9099,23.9381,25200.0
2006-01-23 15:55:00,25.46,25.46,25.44,25.45,30400.0,23.9381,23.9381,23.9193,23.9287,30400.0
2006-01-24 09:30:00,25.44,25.47,25.4,25.47,9600.0,23.9193,23.9475,23.8817,23.9475,9600.0
2006-01-24 09:35:00,25.47,25.61,25.47,25.61,15200.0,23.9475,24.0791,23.9475,24.0791,15200.0
2006-01-24 09:40:00,25.61,25.61,25.56,25.57,16200.0,24.0791,24.0791,24.0321,24.0415,16200.0
2006-01-24 09:45:00,25.57,25.61,25.5,25.53,34200.0,24.0415,24.0791,23.9757,24.0039,34200.0
2006-01-24 09:50:00,25.53,25.63,25.5,25.63,20600.0,24.0039,24.0979,23.9757,24.0979,20600.0
2006-01-24 09:55:00,25.61,25.61,25.5,25.5,103600.0,24.0791,24.0791,23.9757,23.9757,103600.0
2006-01-24 10:00:00,25.5,25.54,25.45,25.45,31800.0,23.9757,24.0133,23.9287,23.9287,31800.0
2006-01-24 10:05:00,25.47,25.49,25.44,25.49,10400.0,23.9475,23.9663,23.9193,23.9663,10400.0
2006-01-24 10:10:00,25.48,25.54,25.47,25.54,9200.0,23.9569,24.0133,23.9475,24.0133,9200.0
2006-01-24 10:15:00,25.54,25.54,25.51,25.51,5600.0,24.0133,24.0133,23.9851,23.9851,5600.0
2006-01-24 10:20:00,25.51,25.52,25.5,25.52,10600.0,23.9851,23.9945,23.9757,23.9945,10600.0
2006-01-24 10:25:00,25.53,25.53,25.45,25.53,18400.0,24.0039,24.0039,23.9287,24.0039,18400.0
2006-01-24 10:30:00,25.53,25.53,25.5,25.52,8600.0,24.0039,24.0039,23.9757,23.9945,8600.0
2006-01-24 10:35:00,25.5,25.53,25.5,25.53,80600.0,23.9757,24.0039,23.9757,24.0039,80600.0
2006-01-24 10:40:00,25.52,25.53,25.5,25.5,33200.0,23.9945,24.0039,23.9757,23.9757,33200.0
2006-01-24 10:45:00,25.5,25.53,25.5,25.5,117200.0,23.9757,24.0039,23.9757,23.9757,117200.0
2006-01-24 10:50:00,25.5,25.52,25.5,25.51,30200.0,23.9757,23.9945,23.9757,23.9851,30200.0
2006-01-24 10:55:00,25.5,25.52,25.48,25.51,18200.0,23.9757,23.9945,23.9569,23.9851,18200.0
2006-01-24 11:00:00,25.48,25.5,25.48,25.49,6400.0,23.9569,23.9757,23.9569,23.9663,6400.0
2006-01-24 11:05:00,25.49,25.5,25.48,25.48,39000.0,23.9663,23.9757,23.9569,23.9569,39000.0
2006-01-24 11:10:00,25.48,25.49,25.48,25.48,3200.0,23.9569,23.9663,23.9569,23.9569,3200.0
2006-01-24 11:15:00,25.48,25.48,25.43,25.43,15200.0,23.9569,23.9569,23.9099,23.9099,15200.0
2006-01-24 11:20:00,25.43,25.43,25.42,25.42,4800.0,23.9099,23.9099,23.9005,23.9005,4800.0
2006-01-24 11:25:00,25.42,25.45,25.42,25.43,5000.0,23.9005,23.9287,23.9005,23.9099,5000.0
2006-01-24 11:30:00,25.45,25.45,25.41,25.41,16600.0,23.9287,23.9287,23.8911,23.8911,16600.0
2006-01-24 11:35:00,25.42,25.42,25.41,25.41,2800.0,23.9005,23.9005,23.8911,23.8911,2800.0
2006-01-24 11:40:00,25.41,25.41,25.4,25.4,3200.0,23.8911,23.8911,23.8817,23.8817,3200.0
2006-01-24 11:45:00,25.43,25.43,25.36,25.4,7600.0,23.9099,23.9099,23.8441,23.8817,7600.0
2006-01-24 11:50:00,25.4,25.42,25.38,25.4,11800.0,23.8817,23.9005,23.8629,23.8817,11800.0
2006-01-24 11:55:00,25.4,25.41,25.4,25.41,12200.0,23.8817,23.8911,23.8817,23.8911,12200.0
2006-01-24 12:00:00,25.41,25.44,25.41,25.42,10800.0,23.8911,23.9193,23.8911,23.9005,10800.0
2006-01-24 12:05:00,25.42,25.42,25.42,25.42,2000.0,23.9005,23.9005,23.9005,23.9005,2000.0
2006-01-24 12:10:00,25.42,25.44,25.41,25.41,8400.0,23.9005,23.9193,23.8911,23.8911,8400.0
2006-01-24 12:15:00,25.41,25.43,25.41,25.43,8600.0,23.8911,23.9099,23.8911,23.9099,8600.0
2006-01-24 12:20:00,25.42,25.42,25.41,25.41,2600.0,23.9005,23.9005,23.8911,23.8911,2600.0
2006-01-24 12:25:00,25.41,25.41,25.41,25.41,1200.0,23.8911,23.8911,23.8911,23.8911,1200.0
2006-01-24 12:30:00,25.41,25.45,25.41,25.45,6200.0,23.8911,23.9287,23.8911,23.9287,6200.0
2006-01-24 12:35:00,25.44,25.45,25.43,25.43,5200.0,23.9193,23.9287,23.9099,23.9099,5200.0
2006-01-24 12:40:00,25.43,25.43,25.43,25.43,2600.0,23.9099,23.9099,23.9099,23.9099,2600.0
2006-01-24 12:45:00,25.43,25.43,25.4,25.43,62200.0,23.9099,23.9099,23.8817,23.9099,62200.0
2006-01-24 12:50:00,25.43,25.43,25.39,25.42,9600.0,23.9099,23.9099,23.8723,23.9005,9600.0
2006-01-24 12:55:00,25.42,25.42,25.39,25.41,9200.0,23.9005,23.9005,23.8723,23.8911,9200.0
2006-01-24 13:00:00,25.41,25.41,25.4,25.41,4800.0,23.8911,23.8911,23.8817,23.8911,4800.0
2006-01-24 13:05:00,25.41,25.43,25.4,25.42,15800.0,23.8911,23.9099,23.8817,23.9005,15800.0
2006-01-24 13:10:00,25.42,25.45,25.41,25.42,20800.0,23.9005,23.9287,23.8911,23.9005,20800.0
2006-01-24 13:15:00,25.42,25.42,25.4,25.41,13200.0,23.9005,23.9005,23.8817,23.8911,13200.0
2006-01-24 13:20:00,25.41,25.41,25.4,25.41,27800.0,23.8911,23.8911,23.8817,23.8911,27800.0
2006-01-24 13:25:00,25.41,25.41,25.4,25.41,255000.0,23.8911,23.8911,23.8817,23.8911,255000.0
2006-01-24 13:30:00,25.42,25.42,25.35,25.36,13400.0,23.9005,23.9005,23.8347,23.8441,13400.0
2006-01-24 13:35:00,25.35,25.41,25.33,25.41,14200.0,23.8347,23.8911,23.8159,23.8911,14200.0
2006-01-24 13:40:00,25.42,25.42,25.37,25.38,18000.0,23.9005,23.9005,23.8535,23.8629,18000.0
2006-01-24 13:45:00,25.38,25.38,25.33,25.33,6000.0,23.8629,23.8629,23.8159,23.8159,6000.0
2006-01-24 13:50:00,25.34,25.39,25.34,25.36,17400.0,23.8253,23.8723,23.8253,23.8441,17400.0
2006-01-24 13:55:00,25.36,25.39,25.34,25.36,10800.0,23.8441,23.8723,23.8253,23.8441,10800.0
2006-01-24 14:00:00,25.35,25.43,25.35,25.38,22200.0,23.8347,23.9099,23.8347,23.8629,22200.0
2006-01-24 14:05:00,25.38,25.41,25.36,25.36,48800.0,23.8629,23.8911,23.8441,23.8441,48800.0
2006-01-24 14:10:00,25.36,25.41,25.36,25.38,19800.0,23.8441,23.8911,23.8441,23.8629,19800.0
2006-01-24 14:15:00,25.39,25.39,25.36,25.36,29400.0,23.8723,23.8723,23.8441,23.8441,29400.0
2006-01-24 14:20:00,25.36,25.38,25.36,25.36,22200.0,23.8441,23.8629,23.8441,23.8441,22200.0
2006-01-24 14:25:00,25.36,25.36,25.35,25.36,109800.0,23.8441,23.8441,23.8347,23.8441,109800.0
2006-01-24 14:30:00,25.36,25.38,25.36,25.37,16000.0,23.8441,23.8629,23.8441,23.8535,16000.0
2006-01-24 14:35:00,25.36,25.36,25.35,25.35,14000.0,23.8441,23.8441,23.8347,23.8347,14000.0
2006-01-24 14:40:00,25.35,25.36,25.35,25.36,18400.0,23.8347,23.8441,23.8347,23.8441,18400.0
2006-01-24 14:45:00,25.36,25.36,25.35,25.36,30600.0,23.8441,23.8441,23.8347,23.8441,30600.0
2006-01-24 14:50:00,25.36,25.36,25.33,25.33,22800.0,23.8441,23.8441,23.8159,23.8159,22800.0
2006-01-24 14:55:00,25.33,25.36,25.33,25.33,19400.0,23.8159,23.8441,23.8159,23.8159,19400.0
2006-01-24 15:00:00,25.33,25.35,25.33,25.34,15600.0,23.8159,23.8347,23.8159,23.8253,15600.0
2006-01-24 15:05:00,25.34,25.36,25.34,25.35,135600.0,23.8253,23.8441,23.8253,23.8347,135600.0
2006-01-24 15:10:00,25.35,25.37,25.35,25.36,32400.0,23.8347,23.8535,23.8347,23.8441,32400.0
2006-01-24 15:15:00,25.36,25.38,25.36,25.36,20400.0,23.8441,23.8629,23.8441,23.8441,20400.0
2006-01-24 15:20:00,25.36,25.38,25.36,25.36,29200.0,23.8441,23.8629,23.8441,23.8441,29200.0
2006-01-24 15:25:00,25.36,25.37,25.36,25.36,20600.0,23.8441,23.8535,23.8441,23.8441,20600.0
2006-01-24 15:30:00,25.36,25.37,25.31,25.32,23600.0,23.8441,23.8535,23.7971,23.8065,23600.0
2006-01-24 15:35:00,25.32,25.37,25.32,25.36,25200.0,23.8065,23.8535,23.8065,23.8441,25200.0
2006-01-24 15:40:00,25.36,25.38,25.35,25.38,29000.0,23.8441,23.8629,23.8347,23.8629,29000.0
2006-01-24 15:45:00,25.38,25.39,25.38,25.38,114200.0,23.8629,23.8723,23.8629,23.8629,114200.0
2006-01-24 15:50:00,25.38,25.39,25.38,25.38,30400.0,23.8629,23.8723,23.8629,23.8629,30400.0
2006-01-24 15:55:00,25.38,25.38,25.38,25.38,26200.0,23.8629,23.8629,23.8629,23.8629,26200.0
2006-01-25 09:30:00,25.52,25.59,25.48,25.59,46600.0,23.9945,24.0603,23.9569,24.0603,46600.0
2006-01-25 09:35:00,25.56,25.56,25.48,25.48,22000.0,24.0321,24.0321,23.9569,23.9569,22000.0
2006-01-25 09:40:00,25.48,25.49,25.4,25.42,8400.0,23.9569,23.9663,23.8817,23.9005,8400.0
2006-01-25 09:45:00,25.42,25.52,25.42,25.52,7400.0,23.9005,23.9945,23.9005,23.9945,7400.0
2006-01-25 09:50:00,25.52,25.56,25.51,25.56,24000.0,23.9945,24.0321,23.9851,24.0321,24000.0
2006-01-25 09:55:00,25.55,25.56,25.53,25.55,15600.0,24.0227,24.0321,24.0039,24.0227,15600.0
2006-01-25 10:00:00,25.55,25.63,25.55,25.63,17200.0,24.0227,24.0979,24.0227,24.0979,17200.0
2006-01-25 10:05:00,25.64,25.66,25.59,25.59,23600.0,24.1074,24.1262,24.0603,24.0603,23600.0
2006-01-25 10:10:00,25.59,25.64,25.59,25.64,12200.0,24.0603,24.1074,24.0603,24.1074,12200.0
2006-01-25 10:15:00,25.66,25.73,25.66,25.68,14000.0,24.1262,24.192,24.1262,24.145,14000.0
2006-01-25 10:20:00,25.66,25.66,25.61,25.61,11000.0,24.1262,24.1262,24.0791,24.0791,11000.0
2006-01-25 10:25:00,25.59,25.59,25.55,25.55,23400.0,24.0603,24.0603,24.0227,24.0227,23400.0
2006-01-25 10:30:00,25.55,25.55,25.53,25.53,3600.0,24.0227,24.0227,24.0039,24.0039,3600.0
2006-01-25 10:35:00,25.53,25.57,25.53,25.57,46000.0,24.0039,24.0415,24.0039,24.0415,46000.0
2006-01-25 10:40:00,25.57,25.57,25.56,25.57,6800.0,24.0415,24.0415,24.0321,24.0415,6800.0
2006-01-25 10:45:00,25.57,25.57,25.55,25.56,12000.0,24.0415,24.0415,24.0227,24.0321,12000.0
2006-01-25 10:50:00,25.55,25.57,25.55,25.56,12800.0,24.0227,24.0415,24.0227,24.0321,12800.0
2006-01-25 10:55:00,25.55,25.57,25.54,25.55,242800.0,24.0227,24.0415,24.0133,24.0227,242800.0
2006-01-25 11:00:00,25.54,25.55,25.54,25.55,10600.0,24.0133,24.0227,24.0133,24.0227,10600.0
2006-01-25 11:05:00,25.55,25.55,25.53,25.53,7200.0,24.0227,24.0227,24.0039,24.0039,7200.0
2006-01-25 11:10:00,25.54,25.55,25.53,25.55,11000.0,24.0133,24.0227,24.0039,24.0227,11000.0
2006-01-25 11:15:00,25.55,25.55,25.53,25.53,16200.0,24.0227,24.0227,24.0039,24.0039,16200.0
2006-01-25 11:20:00,25.54,25.55,25.54,25.54,20400.0,24.0133,24.0227,24.0133,24.0133,20400.0
2006-01-25 11:25:00,25.53,25.55,25.53,25.54,5200.0,24.0039,24.0227,24.0039,24.0133,5200.0
2006-01-25 11:30:00,25.55,25.55,25.55,25.55,1600.0,24.0227,24.0227,24.0227,24.0227,1600.0
2006-01-25 11:35:00,25.54,25.55,25.54,25.55,15200.0,24.0133,24.0227,24.0133,24.0227,15200.0
2006-01-25 11:40:00,25.55,25.55,25.54,25.55,5000.0,24.0227,24.0227,24.0133,24.0227,5000.0
2006-01-25 11:45:00,25.55,25.55,25.52,25.54,40600.0,24.0227,24.0227,23.9945,24.0133,40600.0
2006-01-25 11:50:00,25.53,25.55,25.53,25.55,3800.0,24.0039,24.0227,24.0039,24.0227,3800.0
2006-01-25 11:55:00,25.55,25.55,25.54,25.55,8000.0,24.0227,24.0227,24.0133,24.0227,8000.0
2006-01-25 12:00:00,25.55,25.55,25.5,25.52,12800.0,24.0227,24.0227,23.9757,23.9945,12800.0
2006-01-25 12:05:00,25.53,25.55,25.53,25.54,5800.0,24.0039,24.0227,24.0039,24.0133,5800.0
2006-01-25 12:10:00,25.55,25.55,25.53,25.55,10200.0,24.0227,24.0227,24.0039,24.0227,10200.0
2006-01-25 12:15:00,25.55,25.55,25.5,25.5,11800.0,24.0227,24.0227,23.9757,23.9757,11800.0
2006-01-25 12:20:00,25.5,25.5,25.5,25.5,7600.0,23.9757,23.9757,23.9757,23.9757,7600.0
2006-01-25 12:25:00,25.5,25.52,25.49,25.49,21200.0,23.9757,23.9945,23.9663,23.9663,21200.0
2006-01-25 12:30:00,25.5,25.52,25.49,25.5,48600.0,23.9757,23.9945,23.9663,23.9757,48600.0
2006-01-25 12:35:00,25.5,25.52,25.5,25.5,6400.0,23.9757,23.9945,23.9757,23.9757,6400.0
2006-01-25 12:40:00,25.5,25.51,25.49,25.51,26800.0,23.9757,23.9851,23.9663,23.9851,26800.0
2006-01-25 12:45:00,25.52,25.58,25.5,25.54,16000.0,23.9945,24.0509,23.9757,24.0133,16000.0
2006-01-25 12:50:00,25.55,25.56,25.54,25.55,4200.0,24.0227,24.0321,24.0133,24.0227,4200.0
2006-01-25 12:55:00,25.54,25.59,25.54,25.55,6600.0,24.0133,24.0603,24.0133,24.0227,6600.0
2006-01-25 13:00:00,25.55,25.56,25.54,25.54,5000.0,24.0227,24.0321,24.0133,24.0133,5000.0
2006-01-25 13:05:00,25.54,25.54,25.51,25.54,4600.0,24.0133,24.0133,23.9851,24.0133,4600.0
2006-01-25 13:10:00,25.54,25.55,25.51,25.51,4200.0,24.0133,24.0227,23.9851,23.9851,4200.0
2006-01-25 13:15:00,25.51,25.53,25.5,25.51,4800.0,23.9851,24.0039,23.9757,23.9851,4800.0
2006-01-25 13:20:00,25.5,25.53,25.5,25.52,4400.0,23.9757,24.0039,23.9757,23.9945,4400.0
2006-01-25 13:25:00,25.54,25.57,25.53,25.57,12800.0,24.0133,24.0415,24.0039,24.0415,12800.0
2006-01-25 13:30:00,25.56,25.59,25.56,25.58,3200.0,24.0321,24.0603,24.0321,24.0509,3200.0
2006-01-25 13:35:00,25.55,25.55,25.54,25.55,1800.0,24.0227,24.0227,24.0133,24.0227,1800.0
2006-01-25 13:40:00,25.53,25.53,25.49,25.52,7000.0,24.0039,24.0039,23.9663,23.9945,7000.0
2006-01-25 13:45:00,25.52,25.52,25.46,25.46,16200.0,23.9945,23.9945,23.9381,23.9381,16200.0
2006-01-25 13:50:00,25.46,25.5,25.46,25.5,2000.0,23.9381,23.9757,23.9381,23.9757,2000.0
2006-01-25 13:55:00,25.5,25.51,25.49,25.51,2800.0,23.9757,23.9851,23.9663,23.9851,2800.0
2006-01-25 14:00:00,25.5,25.5,25.5,25.5,8000.0,23.9757,23.9757,23.9757,23.9757,8000.0
2006-01-25 14:05:00,25.5,25.51,25.5,25.51,6000.0,23.9757,23.9851,23.9757,23.9851,6000.0
2006-01-25 14:10:00,25.5,25.51,25.49,25.5,13000.0,23.9757,23.9851,23.9663,23.9757,13000.0
2006-01-25 14:15:00,25.5,25.51,25.49,25.5,3200.0,23.9757,23.9851,23.9663,23.9757,3200.0
2006-01-25 14:20:00,25.51,25.51,25.5,25.5,3200.0,23.9851,23.9851,23.9757,23.9757,3200.0
2006-01-25 14:25:00,25.5,25.5,25.49,25.5,4000.0,23.9757,23.9757,23.9663,23.9757,4000.0
2006-01-25 14:30:00,25.5,25.51,25.5,25.51,3400.0,23.9757,23.9851,23.9757,23.9851,3400.0
2006-01-25 14:35:00,25.51,25.51,25.5,25.51,18200.0,23.9851,23.9851,23.9757,23.9851,18200.0
2006-01-25 14:40:00,25.51,25.52,25.5,25.5,27000.0,23.9851,23.9945,23.9757,23.9757,27000.0
2006-01-25 14:45:00,25.5,25.5,25.5,25.5,11200.0,23.9757,23.9757,23.9757,23.9757,11200.0
2006-01-25 14:50:00,25.5,25.51,25.5,25.51,23400.0,23.9757,23.9851,23.9757,23.9851,23400.0
2006-01-25 14:55:00,25.5,25.5,25.47,25.47,5600.0,23.9757,23.9757,23.9475,23.9475,5600.0
2006-01-25 15:00:00,25.44,25.53,25.44,25.5,43800.0,23.9193,24.0039,23.9193,23.9757,43800.0
2006-01-25 15:05:00,25.5,25.52,25.46,25.5,18800.0,23.9757,23.9945,23.9381,23.9757,18800.0
2006-01-25 15:10:00,25.5,25.5,25.48,25.48,20000.0,23.9757,23.9757,23.9569,23.9569,20000.0
2006-01-25 15:15:00,25.5,25.52,25.5,25.5,24200.0,23.9757,23.9945,23.9757,23.9757,24200.0
2006-01-25 15:20:00,25.5,25.52,25.5,25.5,14600.0,23.9757,23.9945,23.9757,23.9757,14600.0
2006-01-25 15:25:00,25.51,25.52,25.5,25.52,14800.0,23.9851,23.9945,23.9757,23.9945,14800.0
2006-01-25 15:30:00,25.52,25.55,25.52,25.55,13800.0,23.9945,24.0227,23.9945,24.0227,13800.0
2006-01-25 15:35:00,25.55,25.58,25.55,25.58,13600.0,24.0227,24.0509,24.0227,24.0509,13600.0
2006-01-25 15:40:00,25.58,25.73,25.57,25.67,53600.0,24.0509,24.192,24.0415,24.1356,53600.0
2006-01-25 15:45:00,25.66,25.66,25.64,25.64,11400.0,24.1262,24.1262,24.1074,24.1074,11400.0
2006-01-25 15:50:00,25.62,25.64,25.6,25.6,11600.0,24.0885,24.1074,24.0697,24.0697,11600.0
2006-01-25 15:55:00,25.6,25.61,25.6,25.61,25000.0,24.0697,24.0791,24.0697,24.0791,25000.0
2006-01-26 09:30:00,27.82,27.82,25.81,26.05,29200.0,26.157,26.157,24.2672,24.4928,29200.0
2006-01-26 09:35:00,26.05,26.14,25.95,25.95,19000.0,24.4928,24.5775,24.3988,24.3988,19000.0
2006-01-26 09:40:00,25.95,25.95,25.95,25.95,400.0,24.3988,24.3988,24.3988,24.3988,400.0
2006-01-26 09:45:00,25.93,25.94,25.74,25.75,25400.0,24.38,24.3894,24.2014,24.2108,25400.0
2006-01-26 09:50:00,25.74,25.75,25.65,25.68,32400.0,24.2014,24.2108,24.1168,24.145,32400.0
2006-01-26 09:55:00,25.68,25.7,25.67,25.69,12200.0,24.145,24.1638,24.1356,24.1544,12200.0
2006-01-26 10:00:00,25.68,25.68,25.53,25.53,18400.0,24.145,24.145,24.0039,24.0039,18400.0
2006-01-26 10:05:00,25.53,25.55,25.47,25.5,65800.0,24.0039,24.0227,23.9475,23.9757,65800.0
2006-01-26 10:10:00,25.5,25.5,25.48,25.5,18600.0,23.9757,23.9757,23.9569,23.9757,18600.0
2006-01-26 10:15:00,25.5,25.65,25.48,25.64,36800.0,23.9757,24.1168,23.9569,24.1074,36800.0
2006-01-26 10:20:00,25.61,25.63,25.57,25.57,24200.0,24.0791,24.0979,24.0415,24.0415,24200.0
2006-01-26 10:25:00,25.56,25.57,25.55,25.55,12200.0,24.0321,24.0415,24.0227,24.0227,12200.0
2006-01-26 10:30:00,25.55,25.55,25.55,25.55,7600.0,24.0227,24.0227,24.0227,24.0227,7600.0
2006-01-26 10:35:00,25.55,25.55,25.41,25.47,91600.0,24.0227,24.0227,23.8911,23.9475,91600.0
2006-01-26 10:40:00,25.47,25.49,25.43,25.45,15600.0,23.9475,23.9663,23.9099,23.9287,15600.0
2006-01-26 10:45:00,25.44,25.44,25.35,25.41,36600.0,23.9193,23.9193,23.8347,23.8911,36600.0
2006-01-26 10:50:00,25.4,25.41,25.35,25.37,10600.0,23.8817,23.8911,23.8347,23.8535,10600.0
2006-01-26 10:55:00,25.36,25.37,25.33,25.35,6800.0,23.8441,23.8535,23.8159,23.8347,6800.0
2006-01-26 11:00:00,25.35,25.43,25.35,25.43,21000.0,23.8347,23.9099,23.8347,23.9099,21000.0
2006-01-26 11:05:00,25.43,25.44,25.4,25.4,15000.0,23.9099,23.9193,23.8817,23.8817,15000.0
2006-01-26 11:10:00,25.4,25.41,25.27,25.27,31400.0,23.8817,23.8911,23.7595,23.7595,31400.0
2006-01-26 11:15:00,25.24,25.31,25.23,25.29,56600.0,23.7313,23.7971,23.7219,23.7783,56600.0
2006-01-26 11:20:00,25.29,25.29,25.2,25.21,17000.0,23.7783,23.7783,23.6937,23.7031,17000.0
2006-01-26 11:25:00,25.21,25.25,25.21,25.25,20200.0,23.7031,23.7407,23.7031,23.7407,20200.0
2006-01-26 11:30:00,25.25,25.27,25.22,25.27,35800.0,23.7407,23.7595,23.7125,23.7595,35800.0
2006-01-26 11:35:00,25.28,25.28,25.27,25.27,16200.0,23.7689,23.7689,23.7595,23.7595,16200.0
2006-01-26 11:40:00,25.27,25.27,25.22,25.22,11000.0,23.7595,23.7595,23.7125,23.7125,11000.0
2006-01-26 11:45:00,25.22,25.25,25.22,25.23,28400.0,23.7125,23.7407,23.7125,23.7219,28400.0
2006-01-26 11:50:00,25.23,25.25,25.21,25.25,14600.0,23.7219,23.7407,23.7031,23.7407,14600.0
2006-01-26 11:55:00,25.25,25.28,25.24,25.25,33000.0,23.7407,23.7689,23.7313,23.7407,33000.0
2006-01-26 12:00:00,25.25,25.25,25.2,25.23,21400.0,23.7407,23.7407,23.6937,23.7219,21400.0
2006-01-26 12:05:00,25.23,25.23,25.19,25.21,23000.0,23.7219,23.7219,23.6843,23.7031,23000.0
2006-01-26 12:10:00,25.21,25.21,25.14,25.14,19200.0,23.7031,23.7031,23.6372,23.6372,19200.0
2006-01-26 12:15:00,25.14,25.14,25.08,25.09,14400.0,23.6372,23.6372,23.5808,23.5902,14400.0
2006-01-26 12:20:00,25.1,25.11,25.09,25.1,16000.0,23.5996,23.609,23.5902,23.5996,16000.0
2006-01-26 12:25:00,25.1,25.1,25.09,25.1,5200.0,23.5996,23.5996,23.5902,23.5996,5200.0
2006-01-26 12:30:00,25.1,25.1,25.0,25.04,46600.0,23.5996,23.5996,23.5056,23.5432,46600.0
2006-01-26 12:35:00,25.05,25.05,25.03,25.05,25400.0,23.5526,23.5526,23.5338,23.5526,25400.0
2006-01-26 12:40:00,25.04,25.07,25.04,25.06,24400.0,23.5432,23.5714,23.5432,23.562,24400.0
2006-01-26 12:45:00,25.06,25.06,25.03,25.03,4600.0,23.562,23.562,23.5338,23.5338,4600.0
2006-01-26 12:50:00,25.03,25.03,25.02,25.02,17000.0,23.5338,23.5338,23.5244,23.5244,17000.0
2006-01-26 12:55:00,25.02,25.02,24.97,25.01,28600.0,23.5244,23.5244,23.4774,23.515,28600.0
2006-01-26 13:00:00,25.01,25.1,25.01,25.1,19400.0,23.515,23.5996,23.515,23.5996,19400.0
2006-01-26 13:05:00,25.09,25.1,25.09,25.1,12200.0,23.5902,23.5996,23.5902,23.5996,12200.0
2006-01-26 13:10:00,25.1,25.16,25.1,25.14,29400.0,23.5996,23.656,23.5996,23.6372,29400.0
2006-01-26 13:15:00,25.13,25.13,25.1,25.1,25000.0,23.6278,23.6278,23.5996,23.5996,25000.0
2006-01-26 13:20:00,25.09,25.09,25.05,25.05,6400.0,23.5902,23.5902,23.5526,23.5526,6400.0
2006-01-26 13:25:00,25.05,25.05,25.0,25.02,42200.0,23.5526,23.5526,23.5056,23.5244,42200.0
2006-01-26 13:30:00,25.02,25.05,25.02,25.05,10200.0,23.5244,23.5526,23.5244,23.5526,10200.0
2006-01-26 13:35:00,25.06,25.06,25.04,25.04,15200.0,23.562,23.562,23.5432,23.5432,15200.0
2006-01-26 13:40:00,25.04,25.04,25.03,25.04,17800.0,23.5432,23.5432,23.5338,23.5432,17800.0
2006-01-26 13:45:00,25.03,25.04,25.02,25.02,8800.0,23.5338,23.5432,23.5244,23.5244,8800.0
2006-01-26 13:50:00,25.02,25.06,25.02,25.04,44200.0,23.5244,23.562,23.5244,23.5432,44200.0
2006-01-26 13:55:00,25.03,25.04,24.98,24.98,21200.0,23.5338,23.5432,23.4868,23.4868,21200.0
2006-01-26 14:00:00,24.98,25.0,24.98,24.99,17000.0,23.4868,23.5056,23.4868,23.4962,17000.0
2006-01-26 14:05:00,24.99,25.02,24.99,25.0,59200.0,23.4962,23.5244,23.4962,23.5056,59200.0
2006-01-26 14:10:00,25.0,25.04,25.0,25.01,14600.0,23.5056,23.5432,23.5056,23.515,14600.0
2006-01-26 14:15:00,25.0,25.02,25.0,25.0,14000.0,23.5056,23.5244,23.5056,23.5056,14000.0
2006-01-26 14:20:00,25.0,25.03,25.0,25.01,26800.0,23.5056,23.5338,23.5056,23.515,26800.0
2006-01-26 14:25:00,25.0,25.03,24.99,25.0,27400.0,23.5056,23.5338,23.4962,23.5056,27400.0
2006-01-26 14:30:00,25.0,25.01,24.99,25.0,44000.0,23.5056,23.515,23.4962,23.5056,44000.0
2006-01-26 14:35:00,25.0,25.0,24.98,24.98,39800.0,23.5056,23.5056,23.4868,23.4868,39800.0
2006-01-26 14:40:00,24.97,24.97,24.93,24.94,38800.0,23.4774,23.4774,23.4398,23.4492,38800.0
2006-01-26 14:45:00,24.95,24.98,24.93,24.98,33000.0,23.4586,23.4868,23.4398,23.4868,33000.0
2006-01-26 14:50:00,24.98,25.0,24.96,24.99,24400.0,23.4868,23.5056,23.468,23.4962,24400.0
2006-01-26 14:55:00,25.0,25.02,24.99,25.0,47800.0,23.5056,23.5244,23.4962,23.5056,47800.0
2006-01-26 15:00:00,25.0,25.07,25.0,25.0,56800.0,23.5056,23.5714,23.5056,23.5056,56800.0
2006-01-26 15:05:00,25.01,25.01,24.99,24.99,44200.0,23.515,23.515,23.4962,23.4962,44200.0
2006-01-26 15:10:00,25.0,25.0,24.88,24.95,100400.0,23.5056,23.5056,23.3928,23.4586,100400.0
2006-01-26 15:15:00,24.95,24.98,24.95,24.98,29400.0,23.4586,23.4868,23.4586,23.4868,29400.0
2006-01-26 15:20:00,24.98,24.98,24.97,24.98,17800.0,23.4868,23.4868,23.4774,23.4868,17800.0
2006-01-26 15:25:00,24.98,24.99,24.97,24.98,43000.0,23.4868,23.4962,23.4774,23.4868,43000.0
2006-01-26 15:30:00,24.99,24.99,24.91,24.98,62400.0,23.4962,23.4962,23.421,23.4868,62400.0
2006-01-26 15:35:00,24.98,24.98,24.98,24.98,41000.0,23.4868,23.4868,23.4868,23.4868,41000.0
2006-01-26 15:40:00,24.98,24.98,24.97,24.97,62200.0,23.4868,23.4868,23.4774,23.4774,62200.0
2006-01-26 15:45:00,24.98,24.98,24.92,24.93,88000.0,23.4868,23.4868,23.4304,23.4398,88000.0
2006-01-26 15:50:00,24.93,24.93,24.9,24.93,75600.0,23.4398,23.4398,23.4116,23.4398,75600.0
2006-01-26 15:55:00,24.93,24.95,24.9,24.91,47600.0,23.4398,23.4586,23.4116,23.421,47600.0
2006-01-27 09:30:00,24.91,24.92,24.89,24.89,11800.0,23.421,23.4304,23.4022,23.4022,11800.0
2006-01-27 09:35:00,24.86,24.89,24.73,24.74,8800.0,23.374,23.4022,23.2517,23.2611,8800.0
2006-01-27 09:40:00,24.74,24.95,24.74,24.95,6600.0,23.2611,23.4586,23.2611,23.4586,6600.0
2006-01-27 09:45:00,24.95,24.97,24.95,24.97,3400.0,23.4586,23.4774,23.4586,23.4774,3400.0
2006-01-27 09:50:00,25.0,25.02,24.98,24.98,7200.0,23.5056,23.5244,23.4868,23.4868,7200.0
2006-01-27 09:55:00,24.96,24.96,24.9,24.93,6000.0,23.468,23.468,23.4116,23.4398,6000.0
2006-01-27 10:00:00,24.93,24.96,24.93,24.96,4800.0,23.4398,23.468,23.4398,23.468,4800.0
2006-01-27 10:05:00,24.96,24.98,24.94,24.98,13600.0,23.468,23.4868,23.4492,23.4868,13600.0
2006-01-27 10:10:00,24.98,24.98,24.95,24.95,20800.0,23.4868,23.4868,23.4586,23.4586,20800.0
2006-01-27 10:15:00,24.95,24.97,24.95,24.97,3600.0,23.4586,23.4774,23.4586,23.4774,3600.0
2006-01-27 10:20:00,24.97,24.98,24.95,24.96,10400.0,23.4774,23.4868,23.4586,23.468,10400.0
2006-01-27 10:25:00,24.97,24.99,24.97,24.97,6800.0,23.4774,23.4962,23.4774,23.4774,6800.0
2006-01-27 10:30:00,24.98,24.99,24.96,24.96,11000.0,23.4868,23.4962,23.468,23.468,11000.0
2006-01-27 10:35:00,24.94,24.96,24.94,24.95,21400.0,23.4492,23.468,23.4492,23.4586,21400.0
2006-01-27 10:40:00,24.95,24.95,24.94,24.95,22200.0,23.4586,23.4586,23.4492,23.4586,22200.0
2006-01-27 10:45:00,24.95,24.95,24.93,24.94,11000.0,23.4586,23.4586,23.4398,23.4492,11000.0
2006-01-27 10:50:00,24.95,24.96,24.93,24.96,8200.0,23.4586,23.468,23.4398,23.468,8200.0
2006-01-27 10:55:00,24.96,24.96,24.9,24.9,8400.0,23.468,23.468,23.4116,23.4116,8400.0
2006-01-27 11:00:00,24.92,24.93,24.88,24.93,4800.0,23.4304,23.4398,23.3928,23.4398,4800.0
2006-01-27 11:05:00,24.93,24.95,24.93,24.95,15200.0,23.4398,23.4586,23.4398,23.4586,15200.0
2006-01-27 11:10:00,24.95,24.96,24.93,24.96,20000.0,23.4586,23.468,23.4398,23.468,20000.0
2006-01-27 11:15:00,24.96,24.96,24.94,24.94,22400.0,23.468,23.468,23.4492,23.4492,22400.0
2006-01-27 11:20:00,24.93,24.95,24.93,24.95,12400.0,23.4398,23.4586,23.4398,23.4586,12400.0
2006-01-27 11:25:00,24.95,24.98,24.95,24.95,32800.0,23.4586,23.4868,23.4586,23.4586,32800.0
2006-01-27 11:30:00,24.94,24.96,24.93,24.93,8800.0,23.4492,23.468,23.4398,23.4398,8800.0
2006-01-27 11:35:00,24.93,24.95,24.93,24.95,9800.0,23.4398,23.4586,23.4398,23.4586,9800.0
2006-01-27 11:40:00,24.95,24.95,24.95,24.95,19400.0,23.4586,23.4586,23.4586,23.4586,19400.0
2006-01-27 11:45:00,24.95,24.95,24.93,24.93,8800.0,23.4586,23.4586,23.4398,23.4398,8800.0
2006-01-27 11:50:00,24.93,24.95,24.93,24.94,11800.0,23.4398,23.4586,23.4398,23.4492,11800.0
2006-01-27 11:55:00,24.95,24.95,24.93,24.95,6200.0,23.4586,23.4586,23.4398,23.4586,6200.0
2006-01-27 12:00:00,24.94,24.95,24.94,24.95,15600.0,23.4492,23.4586,23.4492,23.4586,15600.0
2006-01-27 12:05:00,24.95,24.97,24.95,24.97,12000.0,23.4586,23.4774,23.4586,23.4774,12000.0
2006-01-27 12:10:00,24.97,24.98,24.97,24.98,13800.0,23.4774,23.4868,23.4774,23.4868,13800.0
2006-01-27 12:15:00,24.98,24.98,24.97,24.98,8400.0,23.4868,23.4868,23.4774,23.4868,8400.0
2006-01-27 12:20:00,25.0,25.0,24.98,25.0,8200.0,23.5056,23.5056,23.4868,23.5056,8200.0
2006-01-27 12:25:00,24.99,24.99,24.98,24.99,3000.0,23.4962,23.4962,23.4868,23.4962,3000.0
2006-01-27 12:30:00,24.99,25.02,24.98,24.98,17200.0,23.4962,23.5244,23.4868,23.4868,17200.0
2006-01-27 12:35:00,24.99,25.0,24.99,25.0,4600.0,23.4962,23.5056,23.4962,23.5056,4600.0
2006-01-27 12:40:00,25.0,25.0,24.97,24.97,19000.0,23.5056,23.5056,23.4774,23.4774,19000.0
2006-01-27 12:45:00,24.97,25.0,24.97,25.0,1600.0,23.4774,23.5056,23.4774,23.5056,1600.0
2006-01-27 12:50:00,25.0,25.0,25.0,25.0,16400.0,23.5056,23.5056,23.5056,23.5056,16400.0
2006-01-27 12:55:00,25.0,25.02,25.0,25.02,4400.0,23.5056,23.5244,23.5056,23.5244,4400.0
2006-01-27 13:00:00,25.02,25.02,24.98,25.0,9200.0,23.5244,23.5244,23.4868,23.5056,9200.0
2006-01-27 13:05:00,25.0,25.0,24.99,25.0,7200.0,23.5056,23.5056,23.4962,23.5056,7200.0
2006-01-27 13:10:00,25.0,25.0,25.0,25.0,6200.0,23.5056,23.5056,23.5056,23.5056,6200.0
2006-01-27 13:15:00,25.0,25.0,24.99,25.0,12000.0,23.5056,23.5056,23.4962,23.5056,12000.0
2006-01-27 13:20:00,25.0,25.0,25.0,25.0,2600.0,23.5056,23.5056,23.5056,23.5056,2600.0
2006-01-27 13:25:00,25.0,25.0,25.0,25.0,1000.0,23.5056,23.5056,23.5056,23.5056,1000.0
2006-01-27 13:30:00,25.0,25.0,24.99,24.99,13000.0,23.5056,23.5056,23.4962,23.4962,13000.0
2006-01-27 13:35:00,24.99,24.99,24.96,24.98,9400.0,23.4962,23.4962,23.468,23.4868,9400.0
2006-01-27 13:40:00,24.98,25.0,24.98,25.0,7800.0,23.4868,23.5056,23.4868,23.5056,7800.0
2006-01-27 13:45:00,25.0,25.0,25.0,25.0,25800.0,23.5056,23.5056,23.5056,23.5056,25800.0
2006-01-27 13:50:00,25.0,25.0,25.0,25.0,11200.0,23.5056,23.5056,23.5056,23.5056,11200.0
2006-01-27 13:55:00,25.0,25.0,25.0,25.0,4200.0,23.5056,23.5056,23.5056,23.5056,4200.0
2006-01-27 14:00:00,25.0,25.02,25.0,25.02,29200.0,23.5056,23.5244,23.5056,23.5244,29200.0
2006-01-27 14:05:00,25.03,25.04,25.02,25.02,5000.0,23.5338,23.5432,23.5244,23.5244,5000.0
2006-01-27 14:10:00,25.03,25.04,25.03,25.03,8800.0,23.5338,23.5432,23.5338,23.5338,8800.0
2006-01-27 14:15:00,25.03,25.04,25.03,25.03,14400.0,23.5338,23.5432,23.5338,23.5338,14400.0
2006-01-27 14:20:00,25.03,25.03,25.01,25.02,11400.0,23.5338,23.5338,23.515,23.5244,11400.0
2006-01-27 14:25:00,25.02,25.02,25.0,25.02,11000.0,23.5244,23.5244,23.5056,23.5244,11000.0
2006-01-27 14:30:00,25.03,25.04,25.03,25.04,9000.0,23.5338,23.5432,23.5338,23.5432,9000.0
2006-01-27 14:35:00,25.04,25.04,25.02,25.03,6000.0,23.5432,23.5432,23.5244,23.5338,6000.0
2006-01-27 14:40:00,25.03,25.03,25.01,25.02,10000.0,23.5338,23.5338,23.515,23.5244,10000.0
2006-01-27 14:45:00,25.02,25.02,25.0,25.0,9200.0,23.5244,23.5244,23.5056,23.5056,9200.0
2006-01-27 14:50:00,25.0,25.0,24.9,24.93,42800.0,23.5056,23.5056,23.4116,23.4398,42800.0
2006-01-27 14:55:00,24.93,24.95,24.92,24.95,20600.0,23.4398,23.4586,23.4304,23.4586,20600.0
2006-01-27 15:00:00,24.93,24.93,24.92,24.92,44200.0,23.4398,23.4398,23.4304,23.4304,44200.0
2006-01-27 15:05:00,24.92,24.93,24.92,24.92,12200.0,23.4304,23.4398,23.4304,23.4304,12200.0
2006-01-27 15:10:00,24.93,24.93,24.91,24.92,14200.0,23.4398,23.4398,23.421,23.4304,14200.0
2006-01-27 15:15:00,24.93,24.93,24.92,24.93,22600.0,23.4398,23.4398,23.4304,23.4398,22600.0
2006-01-27 15:20:00,24.93,24.93,24.93,24.93,25600.0,23.4398,23.4398,23.4398,23.4398,25600.0
2006-01-27 15:25:00,24.93,24.93,24.93,24.93,20400.0,23.4398,23.4398,23.4398,23.4398,20400.0
2006-01-27 15:30:00,24.93,24.93,24.85,24.88,41000.0,23.4398,23.4398,23.3646,23.3928,41000.0
2006-01-27 15:35:00,24.88,24.9,24.88,24.9,36400.0,23.3928,23.4116,23.3928,23.4116,36400.0
2006-01-27 15:40:00,24.9,24.9,24.87,24.9,32800.0,23.4116,23.4116,23.3834,23.4116,32800.0
2006-01-27 15:45:00,24.9,24.98,24.9,24.98,54000.0,23.4116,23.4868,23.4116,23.4868,54000.0
2006-01-27 15:50:00,24.98,24.98,24.93,24.93,14400.0,23.4868,23.4868,23.4398,23.4398,14400.0
2006-01-27 15:55:00,24.93,24.93,24.92,24.93,43400.0,23.4398,23.4398,23.4304,23.4398,43400.0
2006-01-30 09:30:00,24.94,24.97,24.94,24.97,24000.0,23.4492,23.4774,23.4492,23.4774,24000.0
2006-01-30 09:35:00,24.97,25.04,24.95,25.04,19200.0,23.4774,23.5432,23.4586,23.5432,19200.0
2006-01-30 09:40:00,25.04,25.1,24.95,25.01,25200.0,23.5432,23.5996,23.4586,23.515,25200.0
2006-01-30 09:45:00,25.01,25.03,25.0,25.03,4800.0,23.515,23.5338,23.5056,23.5338,4800.0
2006-01-30 09:50:00,25.03,25.05,25.03,25.05,7600.0,23.5338,23.5526,23.5338,23.5526,7600.0
2006-01-30 09:55:00,25.06,25.11,25.05,25.11,19000.0,23.562,23.609,23.5526,23.609,19000.0
2006-01-30 10:00:00,25.15,25.24,25.1,25.21,19600.0,23.6466,23.7313,23.5996,23.7031,19600.0
2006-01-30 10:05:00,25.2,25.23,25.18,25.23,18400.0,23.6937,23.7219,23.6748,23.7219,18400.0
2006-01-30 10:10:00,25.21,25.22,25.18,25.21,19200.0,23.7031,23.7125,23.6748,23.7031,19200.0
2006-01-30 10:15:00,25.23,25.31,25.23,25.28,18400.0,23.7219,23.7971,23.7219,23.7689,18400.0
2006-01-30 10:20:00,25.3,25.3,25.27,25.28,18200.0,23.7877,23.7877,23.7595,23.7689,18200.0
2006-01-30 10:25:00,25.25,25.25,25.21,25.23,28400.0,23.7407,23.7407,23.7031,23.7219,28400.0
2006-01-30 10:30:00,25.23,25.25,25.23,25.24,8200.0,23.7219,23.7407,23.7219,23.7313,8200.0
2006-01-30 10:35:00,25.24,25.25,25.17,25.17,19600.0,23.7313,23.7407,23.6654,23.6654,19600.0
2006-01-30 10:40:00,25.17,25.2,25.17,25.18,7600.0,23.6654,23.6937,23.6654,23.6748,7600.0
2006-01-30 10:45:00,25.18,25.18,25.18,25.18,7400.0,23.6748,23.6748,23.6748,23.6748,7400.0
2006-01-30 10:50:00,25.19,25.19,25.17,25.18,7800.0,23.6843,23.6843,23.6654,23.6748,7800.0
2006-01-30 10:55:00,25.18,25.18,25.15,25.16,6600.0,23.6748,23.6748,23.6466,23.656,6600.0
2006-01-30 11:00:00,25.15,25.15,25.15,25.15,1400.0,23.6466,23.6466,23.6466,23.6466,1400.0
2006-01-30 11:05:00,25.14,25.14,25.11,25.11,5200.0,23.6372,23.6372,23.609,23.609,5200.0
2006-01-30 11:10:00,25.11,25.13,25.1,25.13,6200.0,23.609,23.6278,23.5996,23.6278,6200.0
2006-01-30 11:15:00,25.13,25.13,25.0,25.0,37000.0,23.6278,23.6278,23.5056,23.5056,37000.0
2006-01-30 11:20:00,25.0,25.04,24.88,24.88,55200.0,23.5056,23.5432,23.3928,23.3928,55200.0
2006-01-30 11:25:00,24.88,25.09,24.78,24.85,82600.0,23.3928,23.5902,23.2988,23.3646,82600.0
2006-01-30 11:30:00,24.85,24.92,24.85,24.91,16200.0,23.3646,23.4304,23.3646,23.421,16200.0
2006-01-30 11:35:00,24.89,24.93,24.86,24.93,5200.0,23.4022,23.4398,23.374,23.4398,5200.0
2006-01-30 11:40:00,24.95,24.98,24.95,24.95,9200.0,23.4586,23.4868,23.4586,23.4586,9200.0
2006-01-30 11:45:00,24.93,24.93,24.93,24.93,8400.0,23.4398,23.4398,23.4398,23.4398,8400.0
2006-01-30 11:50:00,24.93,24.93,24.9,24.91,20200.0,23.4398,23.4398,23.4116,23.421,20200.0
2006-01-30 11:55:00,24.91,24.93,24.9,24.93,22000.0,23.421,23.4398,23.4116,23.4398,22000.0
2006-01-30 12:00:00,24.93,25.01,24.93,25.01,13200.0,23.4398,23.515,23.4398,23.515,13200.0
2006-01-30 12:05:00,25.01,25.1,25.01,25.1,8800.0,23.515,23.5996,23.515,23.5996,8800.0
2006-01-30 12:10:00,25.09,25.13,25.08,25.12,12200.0,23.5902,23.6278,23.5808,23.6184,12200.0
2006-01-30 12:15:00,25.12,25.13,25.11,25.12,23600.0,23.6184,23.6278,23.609,23.6184,23600.0
2006-01-30 12:20:00,25.12,25.12,25.09,25.09,25200.0,23.6184,23.6184,23.5902,23.5902,25200.0
2006-01-30 12:25:00,25.09,25.1,25.09,25.1,8000.0,23.5902,23.5996,23.5902,23.5996,8000.0
2006-01-30 12:30:00,25.1,25.11,25.1,25.11,88000.0,23.5996,23.609,23.5996,23.609,88000.0
2006-01-30 12:35:00,25.11,25.11,25.08,25.08,14600.0,23.609,23.609,23.5808,23.5808,14600.0
2006-01-30 12:40:00,25.08,25.09,25.08,25.08,7800.0,23.5808,23.5902,23.5808,23.5808,7800.0
2006-01-30 12:45:00,25.09,25.09,25.06,25.06,9800.0,23.5902,23.5902,23.562,23.562,9800.0
2006-01-30 12:50:00,25.07,25.08,25.06,25.07,9800.0,23.5714,23.5808,23.562,23.5714,9800.0
2006-01-30 12:55:00,25.07,25.07,25.05,25.05,7000.0,23.5714,23.5714,23.5526,23.5526,7000.0
2006-01-30 13:00:00,25.05,25.06,25.05,25.06,14200.0,23.5526,23.562,23.5526,23.562,14200.0
2006-01-30 13:05:00,25.07,25.09,25.07,25.09,15400.0,23.5714,23.5902,23.5714,23.5902,15400.0
2006-01-30 13:10:00,25.09,25.09,25.07,25.07,12000.0,23.5902,23.5902,23.5714,23.5714,12000.0
2006-01-30 13:15:00,25.07,25.11,25.07,25.11,7800.0,23.5714,23.609,23.5714,23.609,7800.0
2006-01-30 13:20:00,25.11,25.18,25.11,25.18,8000.0,23.609,23.6748,23.609,23.6748,8000.0
2006-01-30 13:25:00,25.18,25.21,25.15,25.21,17400.0,23.6748,23.7031,23.6466,23.7031,17400.0
2006-01-30 13:30:00,25.22,25.25,25.22,25.23,10800.0,23.7125,23.7407,23.7125,23.7219,10800.0
2006-01-30 13:35:00,25.23,25.28,25.23,25.28,7600.0,23.7219,23.7689,23.7219,23.7689,7600.0
2006-01-30 13:40:00,25.28,25.31,25.28,25.31,5000.0,23.7689,23.7971,23.7689,23.7971,5000.0
2006-01-30 13:45:00,25.3,25.33,25.3,25.31,13800.0,23.7877,23.8159,23.7877,23.7971,13800.0
2006-01-30 13:50:00,25.31,25.34,25.31,25.34,4400.0,23.7971,23.8253,23.7971,23.8253,4400.0
2006-01-30 13:55:00,25.34,25.34,25.33,25.34,7800.0,23.8253,23.8253,23.8159,23.8253,7800.0
2006-01-30 14:00:00,25.33,25.34,25.33,25.33,194600.0,23.8159,23.8253,23.8159,23.8159,194600.0
2006-01-30 14:05:00,25.34,25.35,25.24,25.32,392800.0,23.8253,23.8347,23.7313,23.8065,392800.0
2006-01-30 14:10:00,25.31,25.31,25.29,25.31,21000.0,23.7971,23.7971,23.7783,23.7971,21000.0
2006-01-30 14:15:00,25.31,25.31,25.3,25.3,13400.0,23.7971,23.7971,23.7877,23.7877,13400.0
2006-01-30 14:20:00,25.3,25.31,25.3,25.31,23600.0,23.7877,23.7971,23.7877,23.7971,23600.0
2006-01-30 14:25:00,25.31,25.33,25.3,25.32,22400.0,23.7971,23.8159,23.7877,23.8065,22400.0
2006-01-30 14:30:00,25.32,25.32,25.32,25.32,3800.0,23.8065,23.8065,23.8065,23.8065,3800.0
2006-01-30 14:35:00,25.32,25.32,25.3,25.3,11000.0,23.8065,23.8065,23.7877,23.7877,11000.0
2006-01-30 14:40:00,25.31,25.31,25.29,25.29,8200.0,23.7971,23.7971,23.7783,23.7783,8200.0
2006-01-30 14:45:00,25.3,25.3,25.29,25.3,13000.0,23.7877,23.7877,23.7783,23.7877,13000.0
2006-01-30 14:50:00,25.3,25.3,25.3,25.3,17000.0,23.7877,23.7877,23.7877,23.7877,17000.0
2006-01-30 14:55:00,25.3,25.3,25.26,25.28,12000.0,23.7877,23.7877,23.7501,23.7689,12000.0
2006-01-30 15:00:00,25.3,25.32,25.29,25.3,17800.0,23.7877,23.8065,23.7783,23.7877,17800.0
2006-01-30 15:05:00,25.29,25.3,25.28,25.28,32600.0,23.7783,23.7877,23.7689,23.7689,32600.0
2006-01-30 15:10:00,25.28,25.28,25.24,25.25,25600.0,23.7689,23.7689,23.7313,23.7407,25600.0
2006-01-30 15:15:00,25.25,25.25,25.24,25.25,25800.0,23.7407,23.7407,23.7313,23.7407,25800.0
2006-01-30 15:20:00,25.24,25.25,25.24,25.25,21200.0,23.7313,23.7407,23.7313,23.7407,21200.0
2006-01-30 15:25:00,25.25,25.27,25.25,25.27,40600.0,23.7407,23.7595,23.7407,23.7595,40600.0
2006-01-30 15:30:00,25.27,25.28,25.26,25.28,26800.0,23.7595,23.7689,23.7501,23.7689,26800.0
2006-01-30 15:35:00,25.29,25.36,25.29,25.35,22400.0,23.7783,23.8441,23.7783,23.8347,22400.0
2006-01-30 15:40:00,25.35,25.36,25.35,25.36,20400.0,23.8347,23.8441,23.8347,23.8441,20400.0
2006-01-30 15:45:00,25.36,25.36,25.32,25.33,37200.0,23.8441,23.8441,23.8065,23.8159,37200.0
2006-01-30 15:50:00,25.33,25.33,25.31,25.31,33400.0,23.8159,23.8159,23.7971,23.7971,33400.0
2006-01-30 15:55:00,25.31,25.32,25.31,25.31,12600.0,23.7971,23.8065,23.7971,23.7971,12600.0
2006-01-31 09:30:00,25.34,25.34,25.3,25.31,13600.0,23.8253,23.8253,23.7877,23.7971,13600.0
2006-01-31 09:35:00,25.34,25.45,25.34,25.43,17200.0,23.8253,23.9287,23.8253,23.9099,17200.0
2006-01-31 09:40:00,25.43,25.45,25.4,25.4,4400.0,23.9099,23.9287,23.8817,23.8817,4400.0
2006-01-31 09:45:00,25.38,25.39,25.32,25.32,2000.0,23.8629,23.8723,23.8065,23.8065,2000.0
2006-01-31 09:50:00,25.29,25.29,25.22,25.23,4800.0,23.7783,23.7783,23.7125,23.7219,4800.0
2006-01-31 09:55:00,25.23,25.27,25.23,25.27,11600.0,23.7219,23.7595,23.7219,23.7595,11600.0
2006-01-31 10:00:00,25.27,25.3,25.27,25.28,6000.0,23.7595,23.7877,23.7595,23.7689,6000.0
2006-01-31 10:05:00,25.28,25.28,25.22,25.23,8800.0,23.7689,23.7689,23.7125,23.7219,8800.0
2006-01-31 10:10:00,25.23,25.23,25.19,25.21,9400.0,23.7219,23.7219,23.6843,23.7031,9400.0
2006-01-31 10:15:00,25.21,25.28,25.2,25.28,12000.0,23.7031,23.7689,23.6937,23.7689,12000.0
2006-01-31 10:20:00,25.27,25.28,25.24,25.24,4600.0,23.7595,23.7689,23.7313,23.7313,4600.0
2006-01-31 10:25:00,25.23,25.23,25.2,25.21,7800.0,23.7219,23.7219,23.6937,23.7031,7800.0
2006-01-31 10:30:00,25.21,25.28,25.21,25.28,10200.0,23.7031,23.7689,23.7031,23.7689,10200.0
2006-01-31 10:35:00,25.27,25.28,25.27,25.28,4800.0,23.7595,23.7689,23.7595,23.7689,4800.0
2006-01-31 10:40:00,25.33,25.33,25.32,25.32,4600.0,23.8159,23.8159,23.8065,23.8065,4600.0
2006-01-31 10:45:00,25.31,25.34,25.31,25.34,2800.0,23.7971,23.8253,23.7971,23.8253,2800.0
2006-01-31 10:50:00,25.34,25.34,25.3,25.31,11000.0,23.8253,23.8253,23.7877,23.7971,11000.0
2006-01-31 10:55:00,25.3,25.32,25.25,25.32,5800.0,23.7877,23.8065,23.7407,23.8065,5800.0
2006-01-31 11:00:00,25.32,25.33,25.32,25.33,2800.0,23.8065,23.8159,23.8065,23.8159,2800.0
2006-01-31 11:05:00,25.33,25.35,25.33,25.35,8200.0,23.8159,23.8347,23.8159,23.8347,8200.0
2006-01-31 11:10:00,25.35,25.38,25.34,25.36,12400.0,23.8347,23.8629,23.8253,23.8441,12400.0
2006-01-31 11:15:00,25.35,25.38,25.35,25.38,6000.0,23.8347,23.8629,23.8347,23.8629,6000.0
2006-01-31 11:20:00,25.39,25.43,25.39,25.42,13000.0,23.8723,23.9099,23.8723,23.9005,13000.0
2006-01-31 11:25:00,25.42,25.43,25.41,25.43,6200.0,23.9005,23.9099,23.8911,23.9099,6200.0
2006-01-31 11:30:00,25.43,25.45,25.43,25.43,5800.0,23.9099,23.9287,23.9099,23.9099,5800.0
2006-01-31 11:35:00,25.43,25.45,25.41,25.45,9400.0,23.9099,23.9287,23.8911,23.9287,9400.0
2006-01-31 11:40:00,25.45,25.46,25.45,25.45,2200.0,23.9287,23.9381,23.9287,23.9287,2200.0
2006-01-31 11:45:00,25.45,25.46,25.45,25.46,4200.0,23.9287,23.9381,23.9287,23.9381,4200.0
2006-01-31 11:50:00,25.47,25.49,25.45,25.45,6200.0,23.9475,23.9663,23.9287,23.9287,6200.0
2006-01-31 11:55:00,25.46,25.47,25.46,25.47,3400.0,23.9381,23.9475,23.9381,23.9475,3400.0
2006-01-31 12:00:00,25.47,25.47,25.43,25.43,7600.0,23.9475,23.9475,23.9099,23.9099,7600.0
2006-01-31 12:05:00,25.43,25.45,25.43,25.45,3400.0,23.9099,23.9287,23.9099,23.9287,3400.0
2006-01-31 12:10:00,25.44,25.49,25.43,25.49,3200.0,23.9193,23.9663,23.9099,23.9663,3200.0
2006-01-31 12:15:00,25.49,25.49,25.47,25.47,5400.0,23.9663,23.9663,23.9475,23.9475,5400.0
2006-01-31 12:20:00,25.46,25.49,25.46,25.49,35600.0,23.9381,23.9663,23.9381,23.9663,35600.0
2006-01-31 12:25:00,25.48,25.48,25.46,25.47,2200.0,23.9569,23.9569,23.9381,23.9475,2200.0
2006-01-31 12:30:00,25.47,25.48,25.47,25.47,3800.0,23.9475,23.9569,23.9475,23.9475,3800.0
2006-01-31 12:35:00,25.47,25.47,25.46,25.46,6000.0,23.9475,23.9475,23.9381,23.9381,6000.0
2006-01-31 12:40:00,25.46,25.47,25.45,25.45,3200.0,23.9381,23.9475,23.9287,23.9287,3200.0
2006-01-31 12:45:00,25.47,25.49,25.47,25.48,6400.0,23.9475,23.9663,23.9475,23.9569,6400.0
2006-01-31 12:50:00,25.49,25.49,25.47,25.48,5800.0,23.9663,23.9663,23.9475,23.9569,5800.0
2006-01-31 12:55:00,25.47,25.48,25.47,25.48,2400.0,23.9475,23.9569,23.9475,23.9569,2400.0
2006-01-31 13:00:00,25.47,25.47,25.44,25.44,8800.0,23.9475,23.9475,23.9193,23.9193,8800.0
2006-01-31 13:05:00,25.45,25.45,25.43,25.43,7400.0,23.9287,23.9287,23.9099,23.9099,7400.0
2006-01-31 13:10:00,25.43,25.43,25.41,25.42,5600.0,23.9099,23.9099,23.8911,23.9005,5600.0
2006-01-31 13:15:00,25.41,25.43,25.41,25.41,4200.0,23.8911,23.9099,23.8911,23.8911,4200.0
2006-01-31 13:20:00,25.41,25.41,25.38,25.39,5000.0,23.8911,23.8911,23.8629,23.8723,5000.0
2006-01-31 13:25:00,25.4,25.4,25.38,25.38,2400.0,23.8817,23.8817,23.8629,23.8629,2400.0
2006-01-31 13:30:00,25.38,25.38,25.38,25.38,2800.0,23.8629,23.8629,23.8629,23.8629,2800.0
2006-01-31 13:35:00,25.38,25.41,25.38,25.39,4800.0,23.8629,23.8911,23.8629,23.8723,4800.0
2006-01-31 13:40:00,25.39,25.41,25.39,25.39,2000.0,23.8723,23.8911,23.8723,23.8723,2000.0
2006-01-31 13:45:00,25.4,25.4,25.4,25.4,1000.0,23.8817,23.8817,23.8817,23.8817,1000.0
2006-01-31 13:50:00,25.4,25.44,25.4,25.44,6200.0,23.8817,23.9193,23.8817,23.9193,6200.0
2006-01-31 13:55:00,25.43,25.55,25.43,25.55,21400.0,23.9099,24.0227,23.9099,24.0227,21400.0
2006-01-31 14:00:00,25.55,25.55,25.5,25.5,8800.0,24.0227,24.0227,23.9757,23.9757,8800.0
2006-01-31 14:05:00,25.48,25.49,25.47,25.47,7000.0,23.9569,23.9663,23.9475,23.9475,7000.0
2006-01-31 14:10:00,25.46,25.46,25.43,25.43,6600.0,23.9381,23.9381,23.9099,23.9099,6600.0
2006-01-31 14:15:00,25.47,25.48,25.43,25.43,11600.0,23.9475,23.9569,23.9099,23.9099,11600.0
2006-01-31 14:20:00,25.43,25.43,25.41,25.41,2800.0,23.9099,23.9099,23.8911,23.8911,2800.0
2006-01-31 14:25:00,25.41,25.53,25.41,25.52,24600.0,23.8911,24.0039,23.8911,23.9945,24600.0
2006-01-31 14:30:00,25.53,25.53,25.43,25.43,7800.0,24.0039,24.0039,23.9099,23.9099,7800.0
2006-01-31 14:35:00,25.43,25.53,25.43,25.53,12000.0,23.9099,24.0039,23.9099,24.0039,12000.0
2006-01-31 14:40:00,25.53,25.53,25.48,25.5,8800.0,24.0039,24.0039,23.9569,23.9757,8800.0
2006-01-31 14:45:00,25.5,25.52,25.5,25.5,26400.0,23.9757,23.9945,23.9757,23.9757,26400.0
2006-01-31 14:50:00,25.5,25.5,25.49,25.5,4200.0,23.9757,23.9757,23.9663,23.9757,4200.0
2006-01-31 14:55:00,25.5,25.51,25.5,25.5,7200.0,23.9757,23.9851,23.9757,23.9757,7200.0
2006-01-31 15:00:00,25.5,25.53,25.5,25.5,11400.0,23.9757,24.0039,23.9757,23.9757,11400.0
2006-01-31 15:05:00,25.51,25.51,25.47,25.49,5800.0,23.9851,23.9851,23.9475,23.9663,5800.0
2006-01-31 15:10:00,25.49,25.49,25.45,25.46,6200.0,23.9663,23.9663,23.9287,23.9381,6200.0
2006-01-31 15:15:00,25.45,25.46,25.45,25.45,7000.0,23.9287,23.9381,23.9287,23.9287,7000.0
2006-01-31 15:20:00,25.45,25.5,25.45,25.5,27200.0,23.9287,23.9757,23.9287,23.9757,27200.0
2006-01-31 15:25:00,25.47,25.5,25.47,25.48,2800.0,23.9475,23.9757,23.9475,23.9569,2800.0
2006-01-31 15:30:00,25.48,25.48,25.45,25.45,6200.0,23.9569,23.9569,23.9287,23.9287,6200.0
2006-01-31 15:35:00,25.45,25.45,25.43,25.45,18000.0,23.9287,23.9287,23.9099,23.9287,18000.0
2006-01-31 15:40:00,25.45,25.48,25.45,25.47,12600.0,23.9287,23.9569,23.9287,23.9475,12600.0
2006-01-31 15:45:00,25.47,25.48,25.47,25.48,21600.0,23.9475,23.9569,23.9475,23.9569,21600.0
2006-01-31 15:50:00,25.48,25.48,25.41,25.43,23400.0,23.9569,23.9569,23.8911,23.9099,23400.0
2006-01-31 15:55:00,25.44,25.47,25.44,25.45,6800.0,23.9193,23.9475,23.9193,23.9287,6800.0
2006-02-01 09:30:00,25.34,25.34,25.25,25.32,17600.0,23.8253,23.8253,23.7407,23.8065,17600.0
2006-02-01 09:35:00,25.33,25.4,25.25,25.34,28200.0,23.8159,23.8817,23.7407,23.8253,28200.0
2006-02-01 09:40:00,25.34,25.34,25.2,25.21,9800.0,23.8253,23.8253,23.6937,23.7031,9800.0
2006-02-01 09:45:00,25.2,25.25,25.17,25.25,80600.0,23.6937,23.7407,23.6654,23.7407,80600.0
2006-02-01 09:50:00,25.24,25.35,25.24,25.35,11200.0,23.7313,23.8347,23.7313,23.8347,11200.0
2006-02-01 09:55:00,25.35,25.4,25.35,25.4,7000.0,23.8347,23.8817,23.8347,23.8817,7000.0
2006-02-01 10:00:00,25.4,25.4,25.32,25.34,8200.0,23.8817,23.8817,23.8065,23.8253,8200.0
2006-02-01 10:05:00,25.34,25.34,25.33,25.34,5800.0,23.8253,23.8253,23.8159,23.8253,5800.0
2006-02-01 10:10:00,25.35,25.35,25.28,25.33,13600.0,23.8347,23.8347,23.7689,23.8159,13600.0
2006-02-01 10:15:00,25.32,25.32,25.31,25.31,6200.0,23.8065,23.8065,23.7971,23.7971,6200.0
2006-02-01 10:20:00,25.31,25.4,25.3,25.4,36600.0,23.7971,23.8817,23.7877,23.8817,36600.0
2006-02-01 10:25:00,25.4,25.43,25.36,25.43,36000.0,23.8817,23.9099,23.8441,23.9099,36000.0
2006-02-01 10:30:00,25.45,25.48,25.45,25.46,18800.0,23.9287,23.9569,23.9287,23.9381,18800.0
2006-02-01 10:35:00,25.46,25.47,25.43,25.46,7600.0,23.9381,23.9475,23.9099,23.9381,7600.0
2006-02-01 10:40:00,25.45,25.48,25.45,25.48,5000.0,23.9287,23.9569,23.9287,23.9569,5000.0
2006-02-01 10:45:00,25.47,25.47,25.43,25.45,3400.0,23.9475,23.9475,23.9099,23.9287,3400.0
2006-02-01 10:50:00,25.45,25.48,25.45,25.47,5600.0,23.9287,23.9569,23.9287,23.9475,5600.0
2006-02-01 10:55:00,25.46,25.47,25.46,25.46,3000.0,23.9381,23.9475,23.9381,23.9381,3000.0
2006-02-01 11:00:00,25.46,25.48,25.45,25.48,3400.0,23.9381,23.9569,23.9287,23.9569,3400.0
2006-02-01 11:05:00,25.48,25.48,25.43,25.45,6600.0,23.9569,23.9569,23.9099,23.9287,6600.0
2006-02-01 11:10:00,25.46,25.46,25.45,25.45,1000.0,23.9381,23.9381,23.9287,23.9287,1000.0
2006-02-01 11:15:00,25.45,25.49,25.45,25.47,4200.0,23.9287,23.9663,23.9287,23.9475,4200.0
2006-02-01 11:20:00,25.48,25.56,25.48,25.56,18600.0,23.9569,24.0321,23.9569,24.0321,18600.0
2006-02-01 11:25:00,25.57,25.57,25.53,25.53,30400.0,24.0415,24.0415,24.0039,24.0039,30400.0
2006-02-01 11:30:00,25.53,25.53,25.5,25.51,101200.0,24.0039,24.0039,23.9757,23.9851,101200.0
2006-02-01 11:35:00,25.51,25.53,25.5,25.52,15600.0,23.9851,24.0039,23.9757,23.9945,15600.0
2006-02-01 11:40:00,25.52,25.52,25.5,25.5,7800.0,23.9945,23.9945,23.9757,23.9757,7800.0
2006-02-01 11:45:00,25.5,25.5,25.5,25.5,4800.0,23.9757,23.9757,23.9757,23.9757,4800.0
2006-02-01 11:50:00,25.49,25.5,25.49,25.5,4200.0,23.9663,23.9757,23.9663,23.9757,4200.0
2006-02-01 11:55:00,25.5,25.5,25.47,25.48,16200.0,23.9757,23.9757,23.9475,23.9569,16200.0
2006-02-01 12:00:00,25.49,25.49,25.48,25.48,3000.0,23.9663,23.9663,23.9569,23.9569,3000.0
2006-02-01 12:05:00,25.47,25.48,25.43,25.48,5600.0,23.9475,23.9569,23.9099,23.9569,5600.0
2006-02-01 12:10:00,25.48,25.48,25.48,25.48,7200.0,23.9569,23.9569,23.9569,23.9569,7200.0
2006-02-01 12:15:00,25.48,25.49,25.48,25.49,17000.0,23.9569,23.9663,23.9569,23.9663,17000.0
2006-02-01 12:20:00,25.49,25.53,25.49,25.5,40000.0,23.9663,24.0039,23.9663,23.9757,40000.0
2006-02-01 12:25:00,25.5,25.5,25.5,25.5,7200.0,23.9757,23.9757,23.9757,23.9757,7200.0
2006-02-01 12:30:00,25.5,25.5,25.49,25.49,5800.0,23.9757,23.9757,23.9663,23.9663,5800.0
2006-02-01 12:35:00,25.49,25.5,25.49,25.5,2800.0,23.9663,23.9757,23.9663,23.9757,2800.0
2006-02-01 12:40:00,25.51,25.51,25.45,25.45,8600.0,23.9851,23.9851,23.9287,23.9287,8600.0
2006-02-01 12:45:00,25.45,25.47,25.45,25.46,34600.0,23.9287,23.9475,23.9287,23.9381,34600.0
2006-02-01 12:50:00,25.46,25.46,25.46,25.46,11800.0,23.9381,23.9381,23.9381,23.9381,11800.0
2006-02-01 12:55:00,25.46,25.46,25.44,25.45,33200.0,23.9381,23.9381,23.9193,23.9287,33200.0
2006-02-01 13:00:00,25.44,25.45,25.44,25.45,13200.0,23.9193,23.9287,23.9193,23.9287,13200.0
2006-02-01 13:05:00,25.45,25.45,25.44,25.44,20600.0,23.9287,23.9287,23.9193,23.9193,20600.0
2006-02-01 13:10:00,25.44,25.44,25.4,25.4,4800.0,23.9193,23.9193,23.8817,23.8817,4800.0
2006-02-01 13:15:00,25.41,25.41,25.41,25.41,1200.0,23.8911,23.8911,23.8911,23.8911,1200.0
2006-02-01 13:20:00,25.4,25.41,25.4,25.41,5200.0,23.8817,23.8911,23.8817,23.8911,5200.0
2006-02-01 13:25:00,25.42,25.45,25.42,25.43,13600.0,23.9005,23.9287,23.9005,23.9099,13600.0
2006-02-01 13:30:00,25.43,25.43,25.43,25.43,400.0,23.9099,23.9099,23.9099,23.9099,400.0
2006-02-01 13:35:00,25.43,25.43,25.42,25.42,5200.0,23.9099,23.9099,23.9005,23.9005,5200.0
2006-02-01 13:40:00,25.43,25.46,25.43,25.46,14800.0,23.9099,23.9381,23.9099,23.9381,14800.0
2006-02-01 13:45:00,25.46,25.46,25.45,25.45,9800.0,23.9381,23.9381,23.9287,23.9287,9800.0
2006-02-01 13:50:00,25.45,25.46,25.45,25.45,10400.0,23.9287,23.9381,23.9287,23.9287,10400.0
2006-02-01 13:55:00,25.46,25.47,25.46,25.47,3200.0,23.9381,23.9475,23.9381,23.9475,3200.0
2006-02-01 14:00:00,25.47,25.47,25.46,25.46,5200.0,23.9475,23.9475,23.9381,23.9381,5200.0
2006-02-01 14:05:00,25.46,25.47,25.46,25.46,7000.0,23.9381,23.9475,23.9381,23.9381,7000.0
2006-02-01 14:10:00,25.46,25.47,25.45,25.46,7600.0,23.9381,23.9475,23.9287,23.9381,7600.0
2006-02-01 14:15:00,25.46,25.47,25.46,25.47,11200.0,23.9381,23.9475,23.9381,23.9475,11200.0
2006-02-01 14:20:00,25.47,25.47,25.46,25.46,10200.0,23.9475,23.9475,23.9381,23.9381,10200.0
2006-02-01 14:25:00,25.47,25.47,25.47,25.47,5400.0,23.9475,23.9475,23.9475,23.9475,5400.0
2006-02-01 14:30:00,25.47,25.47,25.45,25.45,4000.0,23.9475,23.9475,23.9287,23.9287,4000.0
2006-02-01 14:35:00,25.45,25.45,25.41,25.41,16200.0,23.9287,23.9287,23.8911,23.8911,16200.0
2006-02-01 14:40:00,25.41,25.42,25.39,25.4,16600.0,23.8911,23.9005,23.8723,23.8817,16600.0
2006-02-01 14:45:00,25.4,25.41,25.38,25.39,24600.0,23.8817,23.8911,23.8629,23.8723,24600.0
2006-02-01 14:50:00,25.39,25.41,25.39,25.4,8600.0,23.8723,23.8911,23.8723,23.8817,8600.0
2006-02-01 14:55:00,25.4,25.4,25.4,25.4,15400.0,23.8817,23.8817,23.8817,23.8817,15400.0
2006-02-01 15:00:00,25.4,25.44,25.4,25.44,25400.0,23.8817,23.9193,23.8817,23.9193,25400.0
2006-02-01 15:05:00,25.44,25.44,25.43,25.44,14600.0,23.9193,23.9193,23.9099,23.9193,14600.0
2006-02-01 15:10:00,25.45,25.45,25.44,25.45,8600.0,23.9287,23.9287,23.9193,23.9287,8600.0
2006-02-01 15:15:00,25.45,25.45,25.44,25.44,9400.0,23.9287,23.9287,23.9193,23.9193,9400.0
2006-02-01 15:20:00,25.44,25.45,25.43,25.45,12200.0,23.9193,23.9287,23.9099,23.9287,12200.0
2006-02-01 15:25:00,25.44,25.45,25.43,25.45,10800.0,23.9193,23.9287,23.9099,23.9287,10800.0
2006-02-01 15:30:00,25.45,25.49,25.45,25.49,18200.0,23.9287,23.9663,23.9287,23.9663,18200.0
2006-02-01 15:35:00,25.49,25.5,25.48,25.48,21200.0,23.9663,23.9757,23.9569,23.9569,21200.0
2006-02-01 15:40:00,25.48,25.49,25.48,25.49,27800.0,23.9569,23.9663,23.9569,23.9663,27800.0
2006-02-01 15:45:00,25.49,25.5,25.49,25.5,12600.0,23.9663,23.9757,23.9663,23.9757,12600.0
2006-02-01 15:50:00,25.5,25.5,25.47,25.5,16600.0,23.9757,23.9757,23.9475,23.9757,16600.0
2006-02-01 15:55:00,25.5,25.52,25.5,25.5,23600.0,23.9757,23.9945,23.9757,23.9757,23600.0
2006-02-02 09:30:00,25.6,25.68,25.59,25.65,23600.0,24.0697,24.145,24.0603,24.1168,23600.0
2006-02-02 09:35:00,25.65,25.65,25.56,25.57,9200.0,24.1168,24.1168,24.0321,24.0415,9200.0
2006-02-02 09:40:00,25.57,25.57,25.53,25.53,6000.0,24.0415,24.0415,24.0039,24.0039,6000.0
2006-02-02 09:45:00,25.54,25.54,25.5,25.51,13200.0,24.0133,24.0133,23.9757,23.9851,13200.0
2006-02-02 09:50:00,25.51,25.6,25.49,25.49,11400.0,23.9851,24.0697,23.9663,23.9663,11400.0
2006-02-02 09:55:00,25.49,25.49,25.49,25.49,9200.0,23.9663,23.9663,23.9663,23.9663,9200.0
2006-02-02 10:00:00,25.48,25.48,25.45,25.45,8600.0,23.9569,23.9569,23.9287,23.9287,8600.0
2006-02-02 10:05:00,25.45,25.45,25.42,25.43,9400.0,23.9287,23.9287,23.9005,23.9099,9400.0
2006-02-02 10:10:00,25.47,25.48,25.45,25.45,6600.0,23.9475,23.9569,23.9287,23.9287,6600.0
2006-02-02 10:15:00,25.44,25.49,25.43,25.49,7000.0,23.9193,23.9663,23.9099,23.9663,7000.0
2006-02-02 10:20:00,25.48,25.49,25.48,25.48,6200.0,23.9569,23.9663,23.9569,23.9569,6200.0
2006-02-02 10:25:00,25.48,25.48,25.45,25.47,5000.0,23.9569,23.9569,23.9287,23.9475,5000.0
2006-02-02 10:30:00,25.49,25.5,25.47,25.47,4000.0,23.9663,23.9757,23.9475,23.9475,4000.0
2006-02-02 10:35:00,25.47,25.47,25.43,25.43,9200.0,23.9475,23.9475,23.9099,23.9099,9200.0
2006-02-02 10:40:00,25.43,25.46,25.43,25.43,7800.0,23.9099,23.9381,23.9099,23.9099,7800.0
2006-02-02 10:45:00,25.43,25.48,25.43,25.48,8000.0,23.9099,23.9569,23.9099,23.9569,8000.0
2006-02-02 10:50:00,25.48,25.49,25.44,25.46,10200.0,23.9569,23.9663,23.9193,23.9381,10200.0
2006-02-02 10:55:00,25.46,25.46,25.42,25.45,5400.0,23.9381,23.9381,23.9005,23.9287,5400.0
2006-02-02 11:00:00,25.45,25.47,25.43,25.47,12000.0,23.9287,23.9475,23.9099,23.9475,12000.0
2006-02-02 11:05:00,25.46,25.49,25.42,25.42,9600.0,23.9381,23.9663,23.9005,23.9005,9600.0
2006-02-02 11:10:00,25.41,25.48,25.4,25.47,13400.0,23.8911,23.9569,23.8817,23.9475,13400.0
2006-02-02 11:15:00,25.49,25.5,25.46,25.47,9400.0,23.9663,23.9757,23.9381,23.9475,9400.0
2006-02-02 11:20:00,25.47,25.47,25.44,25.44,6800.0,23.9475,23.9475,23.9193,23.9193,6800.0
2006-02-02 11:25:00,25.44,25.44,25.36,25.36,6800.0,23.9193,23.9193,23.8441,23.8441,6800.0
2006-02-02 11:30:00,25.35,25.38,25.35,25.38,14000.0,23.8347,23.8629,23.8347,23.8629,14000.0
2006-02-02 11:35:00,25.37,25.43,25.36,25.43,5800.0,23.8535,23.9099,23.8441,23.9099,5800.0
2006-02-02 11:40:00,25.43,25.44,25.38,25.38,18000.0,23.9099,23.9193,23.8629,23.8629,18000.0
2006-02-02 11:45:00,25.4,25.4,25.38,25.4,4000.0,23.8817,23.8817,23.8629,23.8817,4000.0
2006-02-02 11:50:00,25.4,25.42,25.39,25.41,40200.0,23.8817,23.9005,23.8723,23.8911,40200.0
2006-02-02 11:55:00,25.41,25.43,25.4,25.43,40600.0,23.8911,23.9099,23.8817,23.9099,40600.0
2006-02-02 12:00:00,25.42,25.46,25.42,25.45,49400.0,23.9005,23.9381,23.9005,23.9287,49400.0
2006-02-02 12:05:00,25.45,25.47,25.44,25.46,8800.0,23.9287,23.9475,23.9193,23.9381,8800.0
2006-02-02 12:10:00,25.46,25.47,25.46,25.47,9200.0,23.9381,23.9475,23.9381,23.9475,9200.0
2006-02-02 12:15:00,25.47,25.48,25.47,25.47,6600.0,23.9475,23.9569,23.9475,23.9475,6600.0
2006-02-02 12:20:00,25.47,25.47,25.43,25.44,8200.0,23.9475,23.9475,23.9099,23.9193,8200.0
2006-02-02 12:25:00,25.43,25.43,25.41,25.42,2800.0,23.9099,23.9099,23.8911,23.9005,2800.0
2006-02-02 12:30:00,25.41,25.43,25.41,25.43,4000.0,23.8911,23.9099,23.8911,23.9099,4000.0
2006-02-02 12:35:00,25.42,25.42,25.42,25.42,3800.0,23.9005,23.9005,23.9005,23.9005,3800.0
2006-02-02 12:40:00,25.42,25.43,25.42,25.43,1400.0,23.9005,23.9099,23.9005,23.9099,1400.0
2006-02-02 12:45:00,25.43,25.43,25.4,25.41,8800.0,23.9099,23.9099,23.8817,23.8911,8800.0
2006-02-02 12:50:00,25.41,25.41,25.4,25.41,3000.0,23.8911,23.8911,23.8817,23.8911,3000.0
2006-02-02 12:55:00,25.41,25.41,25.4,25.4,5000.0,23.8911,23.8911,23.8817,23.8817,5000.0
2006-02-02 13:00:00,25.4,25.4,25.37,25.37,5200.0,23.8817,23.8817,23.8535,23.8535,5200.0
2006-02-02 13:05:00,25.37,25.4,25.37,25.39,5600.0,23.8535,23.8817,23.8535,23.8723,5600.0
2006-02-02 13:10:00,25.39,25.43,25.39,25.43,9400.0,23.8723,23.9099,23.8723,23.9099,9400.0
2006-02-02 13:15:00,25.41,25.42,25.41,25.42,3800.0,23.8911,23.9005,23.8911,23.9005,3800.0
2006-02-02 13:20:00,25.42,25.42,25.4,25.41,8000.0,23.9005,23.9005,23.8817,23.8911,8000.0
2006-02-02 13:25:00,25.4,25.43,25.4,25.43,10400.0,23.8817,23.9099,23.8817,23.9099,10400.0
2006-02-02 13:30:00,25.42,25.5,25.42,25.5,6000.0,23.9005,23.9757,23.9005,23.9757,6000.0
2006-02-02 13:35:00,25.49,25.49,25.47,25.47,6400.0,23.9663,23.9663,23.9475,23.9475,6400.0
2006-02-02 13:40:00,25.47,25.47,25.47,25.47,2200.0,23.9475,23.9475,23.9475,23.9475,2200.0
2006-02-02 13:45:00,25.47,25.5,25.47,25.48,13200.0,23.9475,23.9757,23.9475,23.9569,13200.0
2006-02-02 13:50:00,25.48,25.48,25.48,25.48,4600.0,23.9569,23.9569,23.9569,23.9569,4600.0
2006-02-02 13:55:00,25.48,25.49,25.48,25.48,11400.0,23.9569,23.9663,23.9569,23.9569,11400.0
2006-02-02 14:00:00,25.48,25.5,25.48,25.49,9000.0,23.9569,23.9757,23.9569,23.9663,9000.0
2006-02-02 14:05:00,25.49,25.49,25.47,25.47,4600.0,23.9663,23.9663,23.9475,23.9475,4600.0
2006-02-02 14:10:00,25.47,25.47,25.46,25.46,4600.0,23.9475,23.9475,23.9381,23.9381,4600.0
2006-02-02 14:15:00,25.46,25.46,25.43,25.43,6600.0,23.9381,23.9381,23.9099,23.9099,6600.0
2006-02-02 14:20:00,25.45,25.45,25.4,25.41,5000.0,23.9287,23.9287,23.8817,23.8911,5000.0
2006-02-02 14:25:00,25.41,25.41,25.4,25.41,2800.0,23.8911,23.8911,23.8817,23.8911,2800.0
2006-02-02 14:30:00,25.41,25.43,25.4,25.41,25400.0,23.8911,23.9099,23.8817,23.8911,25400.0
2006-02-02 14:35:00,25.41,25.41,25.39,25.39,2600.0,23.8911,23.8911,23.8723,23.8723,2600.0
2006-02-02 14:40:00,25.39,25.39,25.35,25.35,20000.0,23.8723,23.8723,23.8347,23.8347,20000.0
2006-02-02 14:45:00,25.35,25.35,25.33,25.33,8000.0,23.8347,23.8347,23.8159,23.8159,8000.0
2006-02-02 14:50:00,25.33,25.33,25.32,25.32,3600.0,23.8159,23.8159,23.8065,23.8065,3600.0
2006-02-02 14:55:00,25.32,25.34,25.32,25.33,10800.0,23.8065,23.8253,23.8065,23.8159,10800.0
2006-02-02 15:00:00,25.33,25.35,25.33,25.34,9000.0,23.8159,23.8347,23.8159,23.8253,9000.0
2006-02-02 15:05:00,25.34,25.4,25.34,25.36,9200.0,23.8253,23.8817,23.8253,23.8441,9200.0
2006-02-02 15:10:00,25.36,25.36,25.34,25.34,2600.0,23.8441,23.8441,23.8253,23.8253,2600.0
2006-02-02 15:15:00,25.34,25.35,25.34,25.35,3800.0,23.8253,23.8347,23.8253,23.8347,3800.0
2006-02-02 15:20:00,25.35,25.37,25.34,25.36,13600.0,23.8347,23.8535,23.8253,23.8441,13600.0
2006-02-02 15:25:00,25.38,25.38,25.36,25.37,8600.0,23.8629,23.8629,23.8441,23.8535,8600.0
2006-02-02 15:30:00,25.37,25.38,25.37,25.37,8000.0,23.8535,23.8629,23.8535,23.8535,8000.0
2006-02-02 15:35:00,25.36,25.36,25.33,25.33,9600.0,23.8441,23.8441,23.8159,23.8159,9600.0
2006-02-02 15:40:00,25.33,25.35,25.33,25.35,17600.0,23.8159,23.8347,23.8159,23.8347,17600.0
2006-02-02 15:45:00,25.35,25.35,25.33,25.34,5800.0,23.8347,23.8347,23.8159,23.8253,5800.0
2006-02-02 15:50:00,25.34,25.34,25.25,25.26,32400.0,23.8253,23.8253,23.7407,23.7501,32400.0
2006-02-02 15:55:00,25.26,25.3,25.26,25.3,18200.0,23.7501,23.7877,23.7501,23.7877,18200.0
2006-02-03 09:30:00,25.3,25.3,25.28,25.3,8800.0,23.7877,23.7877,23.7689,23.7877,8800.0
2006-02-03 09:35:00,25.3,25.32,25.3,25.32,4600.0,23.7877,23.8065,23.7877,23.8065,4600.0
2006-02-03 09:40:00,25.32,25.36,25.32,25.36,4200.0,23.8065,23.8441,23.8065,23.8441,4200.0
2006-02-03 09:45:00,25.36,25.45,25.36,25.43,8000.0,23.8441,23.9287,23.8441,23.9099,8000.0
2006-02-03 09:50:00,25.43,25.43,25.25,25.26,18200.0,23.9099,23.9099,23.7407,23.7501,18200.0
2006-02-03 09:55:00,25.24,25.28,25.21,25.28,6400.0,23.7313,23.7689,23.7031,23.7689,6400.0
2006-02-03 10:00:00,25.28,25.33,25.28,25.33,9400.0,23.7689,23.8159,23.7689,23.8159,9400.0
2006-02-03 10:05:00,25.34,25.43,25.34,25.39,8600.0,23.8253,23.9099,23.8253,23.8723,8600.0
2006-02-03 10:10:00,25.39,25.39,25.39,25.39,2000.0,23.8723,23.8723,23.8723,23.8723,2000.0
2006-02-03 10:15:00,25.37,25.37,25.35,25.36,3200.0,23.8535,23.8535,23.8347,23.8441,3200.0
2006-02-03 10:20:00,25.36,25.36,25.34,25.35,5600.0,23.8441,23.8441,23.8253,23.8347,5600.0
2006-02-03 10:25:00,25.35,25.36,25.3,25.3,5000.0,23.8347,23.8441,23.7877,23.7877,5000.0
2006-02-03 10:30:00,25.29,25.32,25.29,25.31,2000.0,23.7783,23.8065,23.7783,23.7971,2000.0
2006-02-03 10:35:00,25.32,25.32,25.3,25.31,9400.0,23.8065,23.8065,23.7877,23.7971,9400.0
2006-02-03 10:40:00,25.3,25.3,25.27,25.28,3800.0,23.7877,23.7877,23.7595,23.7689,3800.0
2006-02-03 10:45:00,25.26,25.28,25.25,25.28,6800.0,23.7501,23.7689,23.7407,23.7689,6800.0
2006-02-03 10:50:00,25.29,25.3,25.28,25.28,7200.0,23.7783,23.7877,23.7689,23.7689,7200.0
2006-02-03 10:55:00,25.28,25.29,25.25,25.25,5200.0,23.7689,23.7783,23.7407,23.7407,5200.0
2006-02-03 11:00:00,25.28,25.28,25.25,25.25,800.0,23.7689,23.7689,23.7407,23.7407,800.0
2006-02-03 11:05:00,25.25,25.27,25.25,25.27,8200.0,23.7407,23.7595,23.7407,23.7595,8200.0
2006-02-03 11:10:00,25.27,25.28,25.27,25.28,4400.0,23.7595,23.7689,23.7595,23.7689,4400.0
2006-02-03 11:15:00,25.28,25.29,25.27,25.29,5000.0,23.7689,23.7783,23.7595,23.7783,5000.0
2006-02-03 11:20:00,25.29,25.31,25.29,25.31,5000.0,23.7783,23.7971,23.7783,23.7971,5000.0
2006-02-03 11:25:00,25.31,25.31,25.29,25.3,3200.0,23.7971,23.7971,23.7783,23.7877,3200.0
2006-02-03 11:30:00,25.3,25.3,25.29,25.3,600.0,23.7877,23.7877,23.7783,23.7877,600.0
2006-02-03 11:35:00,25.3,25.31,25.3,25.31,4800.0,23.7877,23.7971,23.7877,23.7971,4800.0
2006-02-03 11:40:00,25.31,25.31,25.31,25.31,1600.0,23.7971,23.7971,23.7971,23.7971,1600.0
2006-02-03 11:45:00,25.31,25.31,25.25,25.27,6000.0,23.7971,23.7971,23.7407,23.7595,6000.0
2006-02-03 11:50:00,25.27,25.27,25.25,25.25,4200.0,23.7595,23.7595,23.7407,23.7407,4200.0
2006-02-03 11:55:00,25.24,25.25,25.2,25.2,3400.0,23.7313,23.7407,23.6937,23.6937,3400.0
2006-02-03 12:00:00,25.2,25.2,25.19,25.19,1800.0,23.6937,23.6937,23.6843,23.6843,1800.0
2006-02-03 12:05:00,25.18,25.22,25.18,25.22,6200.0,23.6748,23.7125,23.6748,23.7125,6200.0
2006-02-03 12:10:00,25.22,25.22,25.18,25.18,2800.0,23.7125,23.7125,23.6748,23.6748,2800.0
2006-02-03 12:15:00,25.18,25.21,25.18,25.2,5200.0,23.6748,23.7031,23.6748,23.6937,5200.0
2006-02-03 12:20:00,25.21,25.21,25.16,25.16,9200.0,23.7031,23.7031,23.656,23.656,9200.0
2006-02-03 12:25:00,25.17,25.18,25.17,25.18,2400.0,23.6654,23.6748,23.6654,23.6748,2400.0
2006-02-03 12:30:00,25.18,25.18,25.18,25.18,7000.0,23.6748,23.6748,23.6748,23.6748,7000.0
2006-02-03 12:35:00,25.18,25.18,25.18,25.18,5600.0,23.6748,23.6748,23.6748,23.6748,5600.0
2006-02-03 12:40:00,25.17,25.18,25.17,25.17,2000.0,23.6654,23.6748,23.6654,23.6654,2000.0
2006-02-03 12:45:00,25.17,25.18,25.17,25.18,6200.0,23.6654,23.6748,23.6654,23.6748,6200.0
2006-02-03 12:50:00,25.18,25.18,25.18,25.18,4600.0,23.6748,23.6748,23.6748,23.6748,4600.0
2006-02-03 12:55:00,25.18,25.18,25.13,25.13,1800.0,23.6748,23.6748,23.6278,23.6278,1800.0
2006-02-03 13:00:00,25.13,25.13,25.11,25.11,8600.0,23.6278,23.6278,23.609,23.609,8600.0
2006-02-03 13:05:00,25.12,25.12,25.11,25.11,11200.0,23.6184,23.6184,23.609,23.609,11200.0
2006-02-03 13:10:00,25.11,25.15,25.11,25.15,10000.0,23.609,23.6466,23.609,23.6466,10000.0
2006-02-03 13:15:00,25.17,25.18,25.16,25.16,9400.0,23.6654,23.6748,23.656,23.656,9400.0
2006-02-03 13:20:00,25.18,25.18,25.16,25.16,3600.0,23.6748,23.6748,23.656,23.656,3600.0
2006-02-03 13:25:00,25.16,25.18,25.16,25.18,2800.0,23.656,23.6748,23.656,23.6748,2800.0
2006-02-03 13:30:00,25.18,25.18,25.18,25.18,2800.0,23.6748,23.6748,23.6748,23.6748,2800.0
2006-02-03 13:35:00,25.18,25.18,25.13,25.14,14600.0,23.6748,23.6748,23.6278,23.6372,14600.0
2006-02-03 13:40:00,25.13,25.15,25.13,25.15,9200.0,23.6278,23.6466,23.6278,23.6466,9200.0
2006-02-03 13:45:00,25.16,25.16,25.16,25.16,3200.0,23.656,23.656,23.656,23.656,3200.0
2006-02-03 13:50:00,25.16,25.16,25.15,25.16,5800.0,23.656,23.656,23.6466,23.656,5800.0
2006-02-03 13:55:00,25.16,25.17,25.16,25.17,5800.0,23.656,23.6654,23.656,23.6654,5800.0
2006-02-03 14:00:00,25.18,25.2,25.18,25.2,3400.0,23.6748,23.6937,23.6748,23.6937,3400.0
2006-02-03 14:05:00,25.18,25.2,25.18,25.2,4600.0,23.6748,23.6937,23.6748,23.6937,4600.0
2006-02-03 14:10:00,25.2,25.2,25.13,25.13,10200.0,23.6937,23.6937,23.6278,23.6278,10200.0
2006-02-03 14:15:00,25.11,25.17,25.11,25.15,7800.0,23.609,23.6654,23.609,23.6466,7800.0
2006-02-03 14:20:00,25.15,25.16,25.15,25.16,2800.0,23.6466,23.656,23.6466,23.656,2800.0
2006-02-03 14:25:00,25.16,25.17,25.16,25.16,4600.0,23.656,23.6654,23.656,23.656,4600.0
2006-02-03 14:30:00,25.16,25.17,25.16,25.16,7800.0,23.656,23.6654,23.656,23.656,7800.0
2006-02-03 14:35:00,25.16,25.16,25.16,25.16,800.0,23.656,23.656,23.656,23.656,800.0
2006-02-03 14:40:00,25.16,25.16,25.15,25.15,4200.0,23.656,23.656,23.6466,23.6466,4200.0
2006-02-03 14:45:00,25.15,25.17,25.15,25.17,5400.0,23.6466,23.6654,23.6466,23.6654,5400.0
2006-02-03 14:50:00,25.17,25.17,25.16,25.16,4200.0,23.6654,23.6654,23.656,23.656,4200.0
2006-02-03 14:55:00,25.16,25.17,25.16,25.16,1400.0,23.656,23.6654,23.656,23.656,1400.0
2006-02-03 15:00:00,25.16,25.16,25.15,25.15,6600.0,23.656,23.656,23.6466,23.6466,6600.0
2006-02-03 15:05:00,25.15,25.15,25.14,25.15,20600.0,23.6466,23.6466,23.6372,23.6466,20600.0
2006-02-03 15:10:00,25.15,25.15,25.06,25.08,10800.0,23.6466,23.6466,23.562,23.5808,10800.0
2006-02-03 15:15:00,25.07,25.07,25.02,25.03,15600.0,23.5714,23.5714,23.5244,23.5338,15600.0
2006-02-03 15:20:00,25.03,25.04,25.03,25.03,14400.0,23.5338,23.5432,23.5338,23.5338,14400.0
2006-02-03 15:25:00,25.0,25.0,25.0,25.0,31200.0,23.5056,23.5056,23.5056,23.5056,31200.0
2006-02-03 15:30:00,25.0,25.0,24.95,24.95,11400.0,23.5056,23.5056,23.4586,23.4586,11400.0
2006-02-03 15:35:00,24.95,24.95,24.92,24.92,15000.0,23.4586,23.4586,23.4304,23.4304,15000.0
2006-02-03 15:40:00,24.93,24.93,24.84,24.85,36800.0,23.4398,23.4398,23.3552,23.3646,36800.0
2006-02-03 15:45:00,24.85,24.91,24.84,24.91,37400.0,23.3646,23.421,23.3552,23.421,37400.0
2006-02-03 15:50:00,24.91,24.93,24.89,24.9,19000.0,23.421,23.4398,23.4022,23.4116,19000.0
2006-02-03 15:55:00,24.9,24.9,24.88,24.9,38400.0,23.4116,23.4116,23.3928,23.4116,38400.0
2006-02-06 09:30:00,24.95,24.95,24.95,24.95,15400.0,23.4586,23.4586,23.4586,23.4586,15400.0
2006-02-06 09:35:00,24.93,24.94,24.92,24.92,5400.0,23.4398,23.4492,23.4304,23.4304,5400.0
2006-02-06 09:40:00,24.93,24.93,24.8,24.8,5000.0,23.4398,23.4398,23.3176,23.3176,5000.0
2006-02-06 09:45:00,24.8,24.8,24.63,24.65,38600.0,23.3176,23.3176,23.1577,23.1765,38600.0
2006-02-06 09:50:00,24.65,24.65,24.6,24.63,16600.0,23.1765,23.1765,23.1295,23.1577,16600.0
2006-02-06 09:55:00,24.63,24.63,24.59,24.59,35800.0,23.1577,23.1577,23.1201,23.1201,35800.0
2006-02-06 10:00:00,24.56,24.65,24.55,24.55,40800.0,23.0919,23.1765,23.0825,23.0825,40800.0
2006-02-06 10:05:00,24.55,24.6,24.55,24.6,18400.0,23.0825,23.1295,23.0825,23.1295,18400.0
2006-02-06 10:10:00,24.59,24.61,24.59,24.6,37000.0,23.1201,23.1389,23.1201,23.1295,37000.0
2006-02-06 10:15:00,24.6,24.6,24.56,24.58,10000.0,23.1295,23.1295,23.0919,23.1107,10000.0
2006-02-06 10:20:00,24.58,24.64,24.58,24.64,16600.0,23.1107,23.1671,23.1107,23.1671,16600.0
2006-02-06 10:25:00,24.64,24.64,24.56,24.56,15200.0,23.1671,23.1671,23.0919,23.0919,15200.0
2006-02-06 10:30:00,24.56,24.56,24.45,24.47,38200.0,23.0919,23.0919,22.9885,23.0073,38200.0
2006-02-06 10:35:00,24.48,24.48,24.41,24.43,31000.0,23.0167,23.0167,22.9509,22.9697,31000.0
2006-02-06 10:40:00,24.43,24.52,24.43,24.52,25000.0,22.9697,23.0543,22.9697,23.0543,25000.0
2006-02-06 10:45:00,24.52,24.55,24.52,24.52,33400.0,23.0543,23.0825,23.0543,23.0543,33400.0
2006-02-06 10:50:00,24.53,24.53,24.5,24.52,27800.0,23.0637,23.0637,23.0355,23.0543,27800.0
2006-02-06 10:55:00,24.52,24.54,24.52,24.53,8600.0,23.0543,23.0731,23.0543,23.0637,8600.0
2006-02-06 11:00:00,24.53,24.58,24.53,24.57,14200.0,23.0637,23.1107,23.0637,23.1013,14200.0
2006-02-06 11:05:00,24.57,24.61,24.57,24.61,33400.0,23.1013,23.1389,23.1013,23.1389,33400.0
2006-02-06 11:10:00,24.61,24.61,24.55,24.55,38600.0,23.1389,23.1389,23.0825,23.0825,38600.0
2006-02-06 11:15:00,24.55,24.58,24.55,24.55,13200.0,23.0825,23.1107,23.0825,23.0825,13200.0
2006-02-06 11:20:00,24.55,24.55,24.51,24.54,16200.0,23.0825,23.0825,23.0449,23.0731,16200.0
2006-02-06 11:25:00,24.54,24.55,24.54,24.55,8600.0,23.0731,23.0825,23.0731,23.0825,8600.0
2006-02-06 11:30:00,24.55,24.57,24.55,24.57,13400.0,23.0825,23.1013,23.0825,23.1013,13400.0
2006-02-06 11:35:00,24.57,24.58,24.57,24.58,7800.0,23.1013,23.1107,23.1013,23.1107,7800.0
2006-02-06 11:40:00,24.58,24.59,24.58,24.59,7200.0,23.1107,23.1201,23.1107,23.1201,7200.0
2006-02-06 11:45:00,24.59,24.59,24.58,24.58,9800.0,23.1201,23.1201,23.1107,23.1107,9800.0
2006-02-06 11:50:00,24.58,24.58,24.58,24.58,2200.0,23.1107,23.1107,23.1107,23.1107,2200.0
2006-02-06 11:55:00,24.59,24.59,24.58,24.59,10600.0,23.1201,23.1201,23.1107,23.1201,10600.0
2006-02-06 12:00:00,24.58,24.59,24.58,24.59,11400.0,23.1107,23.1201,23.1107,23.1201,11400.0
2006-02-06 12:05:00,24.6,24.6,24.58,24.6,30200.0,23.1295,23.1295,23.1107,23.1295,30200.0
2006-02-06 12:10:00,24.58,24.58,24.57,24.58,5800.0,23.1107,23.1107,23.1013,23.1107,5800.0
2006-02-06 12:15:00,24.58,24.58,24.56,24.56,4800.0,23.1107,23.1107,23.0919,23.0919,4800.0
2006-02-06 12:20:00,24.56,24.58,24.56,24.57,8600.0,23.0919,23.1107,23.0919,23.1013,8600.0
2006-02-06 12:25:00,24.57,24.59,24.57,24.59,6600.0,23.1013,23.1201,23.1013,23.1201,6600.0
2006-02-06 12:30:00,24.59,24.6,24.59,24.6,11400.0,23.1201,23.1295,23.1201,23.1295,11400.0
2006-02-06 12:35:00,24.6,24.61,24.6,24.61,12400.0,23.1295,23.1389,23.1295,23.1389,12400.0
2006-02-06 12:40:00,24.6,24.6,24.59,24.59,4800.0,23.1295,23.1295,23.1201,23.1201,4800.0
2006-02-06 12:45:00,24.58,24.59,24.58,24.59,3000.0,23.1107,23.1201,23.1107,23.1201,3000.0
2006-02-06 12:50:00,24.59,24.59,24.58,24.58,7200.0,23.1201,23.1201,23.1107,23.1107,7200.0
2006-02-06 12:55:00,24.59,24.59,24.58,24.58,400.0,23.1201,23.1201,23.1107,23.1107,400.0
2006-02-06 13:00:00,24.58,24.59,24.58,24.58,4800.0,23.1107,23.1201,23.1107,23.1107,4800.0
2006-02-06 13:05:00,24.59,24.59,24.58,24.59,11000.0,23.1201,23.1201,23.1107,23.1201,11000.0
2006-02-06 13:10:00,24.59,24.59,24.57,24.57,13800.0,23.1201,23.1201,23.1013,23.1013,13800.0
2006-02-06 13:15:00,24.57,24.59,24.57,24.59,7600.0,23.1013,23.1201,23.1013,23.1201,7600.0
2006-02-06 13:20:00,24.59,24.59,24.58,24.59,3400.0,23.1201,23.1201,23.1107,23.1201,3400.0
2006-02-06 13:25:00,24.59,24.6,24.59,24.6,6200.0,23.1201,23.1295,23.1201,23.1295,6200.0
2006-02-06 13:30:00,24.6,24.6,24.6,24.6,5200.0,23.1295,23.1295,23.1295,23.1295,5200.0
2006-02-06 13:35:00,24.6,24.6,24.59,24.6,10400.0,23.1295,23.1295,23.1201,23.1295,10400.0
2006-02-06 13:40:00,24.6,24.6,24.6,24.6,20800.0,23.1295,23.1295,23.1295,23.1295,20800.0
2006-02-06 13:45:00,24.6,24.6,24.56,24.56,13800.0,23.1295,23.1295,23.0919,23.0919,13800.0
2006-02-06 13:50:00,24.56,24.56,24.51,24.52,7600.0,23.0919,23.0919,23.0449,23.0543,7600.0
2006-02-06 13:55:00,24.52,24.55,24.51,24.51,11600.0,23.0543,23.0825,23.0449,23.0449,11600.0
2006-02-06 14:00:00,24.5,24.52,24.5,24.5,6400.0,23.0355,23.0543,23.0355,23.0355,6400.0
2006-02-06 14:05:00,24.5,24.6,24.5,24.57,22600.0,23.0355,23.1295,23.0355,23.1013,22600.0
2006-02-06 14:10:00,24.59,24.66,24.59,24.66,10400.0,23.1201,23.1859,23.1201,23.1859,10400.0
2006-02-06 14:15:00,24.67,24.67,24.57,24.58,53600.0,23.1953,23.1953,23.1013,23.1107,53600.0
2006-02-06 14:20:00,24.6,24.6,24.59,24.59,3800.0,23.1295,23.1295,23.1201,23.1201,3800.0
2006-02-06 14:25:00,24.59,24.6,24.59,24.6,2800.0,23.1201,23.1295,23.1201,23.1295,2800.0
2006-02-06 14:30:00,24.6,24.68,24.6,24.68,29800.0,23.1295,23.2047,23.1295,23.2047,29800.0
2006-02-06 14:35:00,24.68,24.68,24.59,24.6,24800.0,23.2047,23.2047,23.1201,23.1295,24800.0
2006-02-06 14:40:00,24.6,24.64,24.59,24.64,16800.0,23.1295,23.1671,23.1201,23.1671,16800.0
2006-02-06 14:45:00,24.64,24.64,24.58,24.58,11600.0,23.1671,23.1671,23.1107,23.1107,11600.0
2006-02-06 14:50:00,24.59,24.6,24.59,24.6,15000.0,23.1201,23.1295,23.1201,23.1295,15000.0
2006-02-06 14:55:00,24.6,24.65,24.6,24.65,12600.0,23.1295,23.1765,23.1295,23.1765,12600.0
2006-02-06 15:00:00,24.65,24.65,24.6,24.6,13400.0,23.1765,23.1765,23.1295,23.1295,13400.0
2006-02-06 15:05:00,24.6,24.64,24.58,24.63,36800.0,23.1295,23.1671,23.1107,23.1577,36800.0
2006-02-06 15:10:00,24.64,24.68,24.6,24.67,25400.0,23.1671,23.2047,23.1295,23.1953,25400.0
2006-02-06 15:15:00,24.68,24.75,24.65,24.73,92000.0,23.2047,23.2706,23.1765,23.2517,92000.0
2006-02-06 15:20:00,24.73,24.73,24.6,24.63,97800.0,23.2517,23.2517,23.1295,23.1577,97800.0
2006-02-06 15:25:00,24.64,24.7,24.6,24.7,24200.0,23.1671,23.2235,23.1295,23.2235,24200.0
2006-02-06 15:30:00,24.7,24.72,24.7,24.7,13200.0,23.2235,23.2423,23.2235,23.2235,13200.0
2006-02-06 15:35:00,24.7,24.71,24.69,24.7,16600.0,23.2235,23.2329,23.2141,23.2235,16600.0
2006-02-06 15:40:00,24.7,24.7,24.61,24.68,51000.0,23.2235,23.2235,23.1389,23.2047,51000.0
2006-02-06 15:45:00,24.68,24.71,24.63,24.67,77800.0,23.2047,23.2329,23.1577,23.1953,77800.0
2006-02-06 15:50:00,24.68,24.71,24.68,24.71,23400.0,23.2047,23.2329,23.2047,23.2329,23400.0
2006-02-06 15:55:00,24.71,24.74,24.66,24.69,60000.0,23.2329,23.2611,23.1859,23.2141,60000.0
2006-02-07 09:30:00,24.06,24.28,24.05,24.18,129600.0,22.6218,22.8286,22.6124,22.7346,129600.0
2006-02-07 09:35:00,24.21,24.22,24.14,24.16,13000.0,22.7628,22.7722,22.697,22.7158,13000.0
2006-02-07 09:40:00,24.19,24.32,24.19,24.32,24400.0,22.744,22.8663,22.744,22.8663,24400.0
2006-02-07 09:45:00,24.32,24.38,24.32,24.36,24000.0,22.8663,22.9227,22.8663,22.9039,24000.0
2006-02-07 09:50:00,24.36,24.39,24.31,24.39,12600.0,22.9039,22.9321,22.8569,22.9321,12600.0
2006-02-07 09:55:00,24.39,24.49,24.39,24.49,19800.0,22.9321,23.0261,22.9321,23.0261,19800.0
2006-02-07 10:00:00,24.48,24.62,24.48,24.59,48200.0,23.0167,23.1483,23.0167,23.1201,48200.0
2006-02-07 10:05:00,24.61,24.72,24.61,24.71,24200.0,23.1389,23.2423,23.1389,23.2329,24200.0
2006-02-07 10:10:00,24.71,24.71,24.57,24.57,12400.0,23.2329,23.2329,23.1013,23.1013,12400.0
2006-02-07 10:15:00,24.57,24.6,24.56,24.6,11000.0,23.1013,23.1295,23.0919,23.1295,11000.0
2006-02-07 10:20:00,24.58,24.58,24.56,24.58,9800.0,23.1107,23.1107,23.0919,23.1107,9800.0
2006-02-07 10:25:00,24.58,24.64,24.57,24.58,9400.0,23.1107,23.1671,23.1013,23.1107,9400.0
2006-02-07 10:30:00,24.59,24.65,24.59,24.65,4600.0,23.1201,23.1765,23.1201,23.1765,4600.0
2006-02-07 10:35:00,24.68,24.68,24.65,24.65,5000.0,23.2047,23.2047,23.1765,23.1765,5000.0
2006-02-07 10:40:00,24.66,24.66,24.55,24.56,8600.0,23.1859,23.1859,23.0825,23.0919,8600.0
2006-02-07 10:45:00,24.58,24.6,24.58,24.6,6400.0,23.1107,23.1295,23.1107,23.1295,6400.0
2006-02-07 10:50:00,24.6,24.66,24.6,24.66,10400.0,23.1295,23.1859,23.1295,23.1859,10400.0
2006-02-07 10:55:00,24.66,24.66,24.62,24.62,3400.0,23.1859,23.1859,23.1483,23.1483,3400.0
2006-02-07 11:00:00,24.61,24.63,24.61,24.62,6800.0,23.1389,23.1577,23.1389,23.1483,6800.0
2006-02-07 11:05:00,24.63,24.63,24.6,24.6,5200.0,23.1577,23.1577,23.1295,23.1295,5200.0
2006-02-07 11:10:00,24.6,24.61,24.58,24.61,3800.0,23.1295,23.1389,23.1107,23.1389,3800.0
2006-02-07 11:15:00,24.63,24.66,24.63,24.65,3000.0,23.1577,23.1859,23.1577,23.1765,3000.0
2006-02-07 11:20:00,24.65,24.67,24.65,24.67,8200.0,23.1765,23.1953,23.1765,23.1953,8200.0
2006-02-07 11:25:00,24.67,24.68,24.65,24.68,5400.0,23.1953,23.2047,23.1765,23.2047,5400.0
2006-02-07 11:30:00,24.68,24.69,24.67,24.68,8800.0,23.2047,23.2141,23.1953,23.2047,8800.0
2006-02-07 11:35:00,24.68,24.69,24.64,24.65,23600.0,23.2047,23.2141,23.1671,23.1765,23600.0
2006-02-07 11:40:00,24.67,24.7,24.58,24.6,17800.0,23.1953,23.2235,23.1107,23.1295,17800.0
2006-02-07 11:45:00,24.6,24.6,24.59,24.6,6800.0,23.1295,23.1295,23.1201,23.1295,6800.0
2006-02-07 11:50:00,24.6,24.64,24.6,24.63,13000.0,23.1295,23.1671,23.1295,23.1577,13000.0
2006-02-07 11:55:00,24.63,24.7,24.63,24.7,9800.0,23.1577,23.2235,23.1577,23.2235,9800.0
2006-02-07 12:00:00,24.69,24.73,24.69,24.72,10200.0,23.2141,23.2517,23.2141,23.2423,10200.0
2006-02-07 12:05:00,24.73,24.73,24.7,24.7,4800.0,23.2517,23.2517,23.2235,23.2235,4800.0
2006-02-07 12:10:00,24.7,24.7,24.68,24.68,4800.0,23.2235,23.2235,23.2047,23.2047,4800.0
2006-02-07 12:15:00,24.68,24.68,24.64,24.67,10800.0,23.2047,23.2047,23.1671,23.1953,10800.0
2006-02-07 12:20:00,24.68,24.7,24.68,24.7,7200.0,23.2047,23.2235,23.2047,23.2235,7200.0
2006-02-07 12:25:00,24.7,24.75,24.7,24.75,6000.0,23.2235,23.2706,23.2235,23.2706,6000.0
2006-02-07 12:30:00,24.74,24.78,24.74,24.77,8400.0,23.2611,23.2988,23.2611,23.2894,8400.0
2006-02-07 12:35:00,24.78,24.78,24.75,24.77,6400.0,23.2988,23.2988,23.2706,23.2894,6400.0
2006-02-07 12:40:00,24.77,24.77,24.77,24.77,2600.0,23.2894,23.2894,23.2894,23.2894,2600.0
2006-02-07 12:45:00,24.77,24.78,24.77,24.77,6600.0,23.2894,23.2988,23.2894,23.2894,6600.0
2006-02-07 12:50:00,24.76,24.77,24.74,24.74,5800.0,23.28,23.2894,23.2611,23.2611,5800.0
2006-02-07 12:55:00,24.74,24.79,24.7,24.78,5800.0,23.2611,23.3082,23.2235,23.2988,5800.0
2006-02-07 13:00:00,24.78,24.78,24.76,24.76,6000.0,23.2988,23.2988,23.28,23.28,6000.0
2006-02-07 13:05:00,24.76,24.76,24.73,24.73,15800.0,23.28,23.28,23.2517,23.2517,15800.0
2006-02-07 13:10:00,24.74,24.74,24.73,24.73,3000.0,23.2611,23.2611,23.2517,23.2517,3000.0
2006-02-07 13:15:00,24.73,24.74,24.72,24.72,12600.0,23.2517,23.2611,23.2423,23.2423,12600.0
2006-02-07 13:20:00,24.72,24.73,24.71,24.73,5600.0,23.2423,23.2517,23.2329,23.2517,5600.0
2006-02-07 13:25:00,24.73,24.73,24.67,24.67,6600.0,23.2517,23.2517,23.1953,23.1953,6600.0
2006-02-07 13:30:00,24.68,24.7,24.67,24.7,6000.0,23.2047,23.2235,23.1953,23.2235,6000.0
2006-02-07 13:35:00,24.7,24.73,24.7,24.73,5400.0,23.2235,23.2517,23.2235,23.2517,5400.0
2006-02-07 13:40:00,24.73,24.73,24.72,24.73,5800.0,23.2517,23.2517,23.2423,23.2517,5800.0
2006-02-07 13:45:00,24.73,24.74,24.73,24.73,8600.0,23.2517,23.2611,23.2517,23.2517,8600.0
2006-02-07 13:50:00,24.73,24.74,24.73,24.74,11200.0,23.2517,23.2611,23.2517,23.2611,11200.0
2006-02-07 13:55:00,24.74,24.75,24.74,24.74,20400.0,23.2611,23.2706,23.2611,23.2611,20400.0
2006-02-07 14:00:00,24.74,24.75,24.74,24.74,43400.0,23.2611,23.2706,23.2611,23.2611,43400.0
2006-02-07 14:05:00,24.74,24.74,24.68,24.7,12000.0,23.2611,23.2611,23.2047,23.2235,12000.0
2006-02-07 14:10:00,24.7,24.7,24.69,24.7,6000.0,23.2235,23.2235,23.2141,23.2235,6000.0
2006-02-07 14:15:00,24.7,24.7,24.68,24.68,11600.0,23.2235,23.2235,23.2047,23.2047,11600.0
2006-02-07 14:20:00,24.68,24.69,24.68,24.69,3600.0,23.2047,23.2141,23.2047,23.2141,3600.0
2006-02-07 14:25:00,24.7,24.72,24.7,24.72,7600.0,23.2235,23.2423,23.2235,23.2423,7600.0
2006-02-07 14:30:00,24.72,24.72,24.66,24.68,10200.0,23.2423,23.2423,23.1859,23.2047,10200.0
2006-02-07 14:35:00,24.68,24.7,24.67,24.69,5800.0,23.2047,23.2235,23.1953,23.2141,5800.0
2006-02-07 14:40:00,24.7,24.7,24.67,24.67,10200.0,23.2235,23.2235,23.1953,23.1953,10200.0
2006-02-07 14:45:00,24.68,24.68,24.66,24.66,10600.0,23.2047,23.2047,23.1859,23.1859,10600.0
2006-02-07 14:50:00,24.66,24.66,24.65,24.66,9200.0,23.1859,23.1859,23.1765,23.1859,9200.0
2006-02-07 14:55:00,24.65,24.66,24.65,24.65,12200.0,23.1765,23.1859,23.1765,23.1765,12200.0
2006-02-07 15:00:00,24.65,24.65,24.65,24.65,6200.0,23.1765,23.1765,23.1765,23.1765,6200.0
2006-02-07 15:05:00,24.64,24.64,24.63,24.63,13600.0,23.1671,23.1671,23.1577,23.1577,13600.0
2006-02-07 15:10:00,24.64,24.64,24.63,24.64,11600.0,23.1671,23.1671,23.1577,23.1671,11600.0
2006-02-07 15:15:00,24.64,24.64,24.6,24.62,7600.0,23.1671,23.1671,23.1295,23.1483,7600.0
2006-02-07 15:20:00,24.65,24.65,24.63,24.64,9600.0,23.1765,23.1765,23.1577,23.1671,9600.0
2006-02-07 15:25:00,24.64,24.67,24.64,24.66,21800.0,23.1671,23.1953,23.1671,23.1859,21800.0
2006-02-07 15:30:00,24.65,24.67,24.63,24.65,25800.0,23.1765,23.1953,23.1577,23.1765,25800.0
2006-02-07 15:35:00,24.64,24.65,24.62,24.65,9200.0,23.1671,23.1765,23.1483,23.1765,9200.0
2006-02-07 15:40:00,24.65,24.65,24.61,24.61,19800.0,23.1765,23.1765,23.1389,23.1389,19800.0
2006-02-07 15:45:00,24.61,24.64,24.61,24.61,25400.0,23.1389,23.1671,23.1389,23.1389,25400.0
2006-02-07 15:50:00,24.61,24.65,24.61,24.65,20000.0,23.1389,23.1765,23.1389,23.1765,20000.0
2006-02-07 15:55:00,24.64,24.65,24.63,24.64,8800.0,23.1671,23.1765,23.1577,23.1671,8800.0
2006-02-08 09:30:00,24.66,24.66,24.55,24.6,11000.0,23.1859,23.1859,23.0825,23.1295,11000.0
2006-02-08 09:35:00,24.6,24.63,24.6,24.61,5800.0,23.1295,23.1577,23.1295,23.1389,5800.0
2006-02-08 09:40:00,24.61,24.62,24.59,24.59,2400.0,23.1389,23.1483,23.1201,23.1201,2400.0
2006-02-08 09:45:00,24.58,24.59,24.43,24.43,9800.0,23.1107,23.1201,22.9697,22.9697,9800.0
2006-02-08 09:50:00,24.44,24.5,24.44,24.47,12400.0,22.9791,23.0355,22.9791,23.0073,12400.0
2006-02-08 09:55:00,24.47,24.47,24.33,24.33,7400.0,23.0073,23.0073,22.8757,22.8757,7400.0
2006-02-08 10:00:00,24.35,24.43,24.28,24.43,95600.0,22.8945,22.9697,22.8286,22.9697,95600.0
2006-02-08 10:05:00,24.43,24.43,24.34,24.35,12400.0,22.9697,22.9697,22.8851,22.8945,12400.0
2006-02-08 10:10:00,24.36,24.4,24.31,24.34,9000.0,22.9039,22.9415,22.8569,22.8851,9000.0
2006-02-08 10:15:00,24.34,24.34,24.3,24.32,80400.0,22.8851,22.8851,22.8475,22.8663,80400.0
2006-02-08 10:20:00,24.32,24.32,24.29,24.3,21400.0,22.8663,22.8663,22.838,22.8475,21400.0
2006-02-08 10:25:00,24.32,24.39,24.31,24.39,9600.0,22.8663,22.9321,22.8569,22.9321,9600.0
2006-02-08 10:30:00,24.39,24.39,24.38,24.39,25400.0,22.9321,22.9321,22.9227,22.9321,25400.0
2006-02-08 10:35:00,24.39,24.4,24.36,24.39,27400.0,22.9321,22.9415,22.9039,22.9321,27400.0
2006-02-08 10:40:00,24.38,24.39,24.32,24.35,27800.0,22.9227,22.9321,22.8663,22.8945,27800.0
2006-02-08 10:45:00,24.35,24.39,24.34,24.39,8000.0,22.8945,22.9321,22.8851,22.9321,8000.0
2006-02-08 10:50:00,24.38,24.42,24.35,24.41,15000.0,22.9227,22.9603,22.8945,22.9509,15000.0
2006-02-08 10:55:00,24.41,24.42,24.41,24.41,1600.0,22.9509,22.9603,22.9509,22.9509,1600.0
2006-02-08 11:00:00,24.41,24.41,24.35,24.37,36200.0,22.9509,22.9509,22.8945,22.9133,36200.0
2006-02-08 11:05:00,24.37,24.37,24.36,24.36,9000.0,22.9133,22.9133,22.9039,22.9039,9000.0
2006-02-08 11:10:00,24.36,24.38,24.35,24.36,18800.0,22.9039,22.9227,22.8945,22.9039,18800.0
2006-02-08 11:15:00,24.36,24.36,24.35,24.36,2400.0,22.9039,22.9039,22.8945,22.9039,2400.0
2006-02-08 11:20:00,24.36,24.36,24.35,24.35,6400.0,22.9039,22.9039,22.8945,22.8945,6400.0
2006-02-08 11:25:00,24.35,24.37,24.35,24.37,4000.0,22.8945,22.9133,22.8945,22.9133,4000.0
2006-02-08 11:30:00,24.36,24.36,24.33,24.33,98400.0,22.9039,22.9039,22.8757,22.8757,98400.0
2006-02-08 11:35:00,24.33,24.38,24.33,24.35,4800.0,22.8757,22.9227,22.8757,22.8945,4800.0
2006-02-08 11:40:00,24.36,24.36,24.33,24.36,4000.0,22.9039,22.9039,22.8757,22.9039,4000.0
2006-02-08 11:45:00,24.36,24.38,24.36,24.38,7600.0,22.9039,22.9227,22.9039,22.9227,7600.0
2006-02-08 11:50:00,24.36,24.37,24.36,24.37,6200.0,22.9039,22.9133,22.9039,22.9133,6200.0
2006-02-08 11:55:00,24.37,24.38,24.36,24.37,6800.0,22.9133,22.9227,22.9039,22.9133,6800.0
2006-02-08 12:00:00,24.38,24.41,24.37,24.41,6000.0,22.9227,22.9509,22.9133,22.9509,6000.0
2006-02-08 12:05:00,24.41,24.41,24.4,24.41,14400.0,22.9509,22.9509,22.9415,22.9509,14400.0
2006-02-08 12:10:00,24.41,24.42,24.4,24.42,8800.0,22.9509,22.9603,22.9415,22.9603,8800.0
2006-02-08 12:15:00,24.42,24.43,24.42,24.43,3600.0,22.9603,22.9697,22.9603,22.9697,3600.0
2006-02-08 12:20:00,24.43,24.44,24.43,24.43,8200.0,22.9697,22.9791,22.9697,22.9697,8200.0
2006-02-08 12:25:00,24.43,24.43,24.42,24.42,1800.0,22.9697,22.9697,22.9603,22.9603,1800.0
2006-02-08 12:30:00,24.42,24.42,24.41,24.41,1800.0,22.9603,22.9603,22.9509,22.9509,1800.0
2006-02-08 12:35:00,24.41,24.42,24.41,24.42,1200.0,22.9509,22.9603,22.9509,22.9603,1200.0
2006-02-08 12:40:00,24.43,24.43,24.43,24.43,2000.0,22.9697,22.9697,22.9697,22.9697,2000.0
2006-02-08 12:45:00,24.43,24.45,24.43,24.45,5000.0,22.9697,22.9885,22.9697,22.9885,5000.0
2006-02-08 12:50:00,24.45,24.45,24.44,24.45,3400.0,22.9885,22.9885,22.9791,22.9885,3400.0
2006-02-08 12:55:00,24.43,24.49,24.43,24.46,17400.0,22.9697,23.0261,22.9697,22.9979,17400.0
2006-02-08 13:00:00,24.46,24.46,24.43,24.43,5200.0,22.9979,22.9979,22.9697,22.9697,5200.0
2006-02-08 13:05:00,24.43,24.43,24.4,24.4,2800.0,22.9697,22.9697,22.9415,22.9415,2800.0
2006-02-08 13:10:00,24.4,24.41,24.36,24.38,12400.0,22.9415,22.9509,22.9039,22.9227,12400.0
2006-02-08 13:15:00,24.38,24.38,24.38,24.38,1600.0,22.9227,22.9227,22.9227,22.9227,1600.0
2006-02-08 13:20:00,24.37,24.37,24.35,24.36,5400.0,22.9133,22.9133,22.8945,22.9039,5400.0
2006-02-08 13:25:00,24.36,24.36,24.35,24.35,8800.0,22.9039,22.9039,22.8945,22.8945,8800.0
2006-02-08 13:30:00,24.35,24.36,24.35,24.36,6000.0,22.8945,22.9039,22.8945,22.9039,6000.0
2006-02-08 13:35:00,24.35,24.36,24.35,24.36,41800.0,22.8945,22.9039,22.8945,22.9039,41800.0
2006-02-08 13:40:00,24.36,24.39,24.36,24.36,19000.0,22.9039,22.9321,22.9039,22.9039,19000.0
2006-02-08 13:45:00,24.36,24.38,24.36,24.38,3800.0,22.9039,22.9227,22.9039,22.9227,3800.0
2006-02-08 13:50:00,24.38,24.45,24.38,24.45,13200.0,22.9227,22.9885,22.9227,22.9885,13200.0
2006-02-08 13:55:00,24.45,24.48,24.42,24.47,7800.0,22.9885,23.0167,22.9603,23.0073,7800.0
2006-02-08 14:00:00,24.47,24.48,24.45,24.48,13200.0,23.0073,23.0167,22.9885,23.0167,13200.0
2006-02-08 14:05:00,24.48,24.48,24.47,24.47,9400.0,23.0167,23.0167,23.0073,23.0073,9400.0
2006-02-08 14:10:00,24.47,24.48,24.47,24.47,7400.0,23.0073,23.0167,23.0073,23.0073,7400.0
2006-02-08 14:15:00,24.48,24.49,24.48,24.48,5000.0,23.0167,23.0261,23.0167,23.0167,5000.0
2006-02-08 14:20:00,24.48,24.5,24.47,24.5,4600.0,23.0167,23.0355,23.0073,23.0355,4600.0
2006-02-08 14:25:00,24.5,24.5,24.5,24.5,9600.0,23.0355,23.0355,23.0355,23.0355,9600.0
2006-02-08 14:30:00,24.5,24.5,24.48,24.48,7000.0,23.0355,23.0355,23.0167,23.0167,7000.0
2006-02-08 14:35:00,24.48,24.49,24.48,24.48,6600.0,23.0167,23.0261,23.0167,23.0167,6600.0
2006-02-08 14:40:00,24.49,24.49,24.47,24.48,8000.0,23.0261,23.0261,23.0073,23.0167,8000.0
2006-02-08 14:45:00,24.48,24.48,24.47,24.47,5400.0,23.0167,23.0167,23.0073,23.0073,5400.0
2006-02-08 14:50:00,24.47,24.47,24.46,24.46,6400.0,23.0073,23.0073,22.9979,22.9979,6400.0
2006-02-08 14:55:00,24.45,24.46,24.4,24.4,7200.0,22.9885,22.9979,22.9415,22.9415,7200.0
2006-02-08 15:00:00,24.4,24.4,24.37,24.4,9200.0,22.9415,22.9415,22.9133,22.9415,9200.0
2006-02-08 15:05:00,24.4,24.4,24.37,24.37,16000.0,22.9415,22.9415,22.9133,22.9133,16000.0
2006-02-08 15:10:00,24.38,24.4,24.38,24.38,10400.0,22.9227,22.9415,22.9227,22.9227,10400.0
2006-02-08 15:15:00,24.39,24.39,24.36,24.36,18000.0,22.9321,22.9321,22.9039,22.9039,18000.0
2006-02-08 15:20:00,24.36,24.37,24.34,24.37,17800.0,22.9039,22.9133,22.8851,22.9133,17800.0
2006-02-08 15:25:00,24.37,24.39,24.37,24.39,3800.0,22.9133,22.9321,22.9133,22.9321,3800.0
2006-02-08 15:30:00,24.39,24.4,24.39,24.4,2600.0,22.9321,22.9415,22.9321,22.9415,2600.0
2006-02-08 15:35:00,24.4,24.4,24.39,24.4,8400.0,22.9415,22.9415,22.9321,22.9415,8400.0
2006-02-08 15:40:00,24.4,24.42,24.4,24.42,19800.0,22.9415,22.9603,22.9415,22.9603,19800.0
2006-02-08 15:45:00,24.42,24.46,24.41,24.46,15200.0,22.9603,22.9979,22.9509,22.9979,15200.0
2006-02-08 15:50:00,24.46,24.46,24.43,24.43,22600.0,22.9979,22.9979,22.9697,22.9697,22600.0
2006-02-08 15:55:00,24.43,24.43,24.4,24.41,13600.0,22.9697,22.9697,22.9415,22.9509,13600.0
2006-02-09 09:30:00,24.5,24.55,24.5,24.55,19400.0,23.0355,23.0825,23.0355,23.0825,19400.0
2006-02-09 09:35:00,24.55,24.55,24.55,24.55,400.0,23.0825,23.0825,23.0825,23.0825,400.0
2006-02-09 09:40:00,24.56,24.56,24.38,24.46,10800.0,23.0919,23.0919,22.9227,22.9979,10800.0
2006-02-09 09:45:00,24.45,24.47,24.45,24.47,4000.0,22.9885,23.0073,22.9885,23.0073,4000.0
2006-02-09 09:50:00,24.46,24.46,24.43,24.45,4200.0,22.9979,22.9979,22.9697,22.9885,4200.0
2006-02-09 09:55:00,24.45,24.49,24.45,24.49,7000.0,22.9885,23.0261,22.9885,23.0261,7000.0
2006-02-09 10:00:00,24.49,24.49,24.44,24.45,7400.0,23.0261,23.0261,22.9791,22.9885,7400.0
2006-02-09 10:05:00,24.46,24.49,24.43,24.47,6400.0,22.9979,23.0261,22.9697,23.0073,6400.0
2006-02-09 10:10:00,24.47,24.49,24.47,24.49,4400.0,23.0073,23.0261,23.0073,23.0261,4400.0
2006-02-09 10:15:00,24.48,24.5,24.47,24.47,8600.0,23.0167,23.0355,23.0073,23.0073,8600.0
2006-02-09 10:20:00,24.46,24.49,24.46,24.49,8400.0,22.9979,23.0261,22.9979,23.0261,8400.0
2006-02-09 10:25:00,24.47,24.47,24.43,24.43,2600.0,23.0073,23.0073,22.9697,22.9697,2600.0
2006-02-09 10:30:00,24.45,24.45,24.43,24.43,10000.0,22.9885,22.9885,22.9697,22.9697,10000.0
2006-02-09 10:35:00,24.43,24.45,24.43,24.44,3000.0,22.9697,22.9885,22.9697,22.9791,3000.0
2006-02-09 10:40:00,24.45,24.47,24.44,24.47,4600.0,22.9885,23.0073,22.9791,23.0073,4600.0
2006-02-09 10:45:00,24.47,24.48,24.47,24.48,10000.0,23.0073,23.0167,23.0073,23.0167,10000.0
2006-02-09 10:50:00,24.48,24.5,24.48,24.5,13000.0,23.0167,23.0355,23.0167,23.0355,13000.0
2006-02-09 10:55:00,24.5,24.53,24.5,24.51,15400.0,23.0355,23.0637,23.0355,23.0449,15400.0
2006-02-09 11:00:00,24.51,24.51,24.5,24.51,1400.0,23.0449,23.0449,23.0355,23.0449,1400.0
2006-02-09 11:05:00,24.51,24.52,24.5,24.51,7200.0,23.0449,23.0543,23.0355,23.0449,7200.0
2006-02-09 11:10:00,24.5,24.52,24.5,24.52,1400.0,23.0355,23.0543,23.0355,23.0543,1400.0
2006-02-09 11:15:00,24.52,24.53,24.52,24.53,6400.0,23.0543,23.0637,23.0543,23.0637,6400.0
2006-02-09 11:20:00,24.53,24.54,24.51,24.53,8000.0,23.0637,23.0731,23.0449,23.0637,8000.0
2006-02-09 11:25:00,24.54,24.55,24.54,24.55,4400.0,23.0731,23.0825,23.0731,23.0825,4400.0
2006-02-09 11:30:00,24.55,24.55,24.54,24.54,1400.0,23.0825,23.0825,23.0731,23.0731,1400.0
2006-02-09 11:35:00,24.54,24.55,24.54,24.54,2000.0,23.0731,23.0825,23.0731,23.0731,2000.0
2006-02-09 11:40:00,24.55,24.55,24.54,24.54,600.0,23.0825,23.0825,23.0731,23.0731,600.0
2006-02-09 11:45:00,24.55,24.55,24.55,24.55,200.0,23.0825,23.0825,23.0825,23.0825,200.0
2006-02-09 11:50:00,24.55,24.55,24.54,24.54,3800.0,23.0825,23.0825,23.0731,23.0731,3800.0
2006-02-09 11:55:00,24.55,24.55,24.55,24.55,1000.0,23.0825,23.0825,23.0825,23.0825,1000.0
2006-02-09 12:00:00,24.52,24.52,24.51,24.51,1800.0,23.0543,23.0543,23.0449,23.0449,1800.0
2006-02-09 12:05:00,24.5,24.51,24.49,24.5,14200.0,23.0355,23.0449,23.0261,23.0355,14200.0
2006-02-09 12:10:00,24.5,24.5,24.5,24.5,7400.0,23.0355,23.0355,23.0355,23.0355,7400.0
2006-02-09 12:15:00,24.49,24.5,24.48,24.48,3400.0,23.0261,23.0355,23.0167,23.0167,3400.0
2006-02-09 12:20:00,24.47,24.47,24.46,24.46,4400.0,23.0073,23.0073,22.9979,22.9979,4400.0
2006-02-09 12:25:00,24.47,24.47,24.47,24.47,1000.0,23.0073,23.0073,23.0073,23.0073,1000.0
2006-02-09 12:30:00,24.47,24.47,24.47,24.47,2000.0,23.0073,23.0073,23.0073,23.0073,2000.0
2006-02-09 12:35:00,24.47,24.49,24.47,24.49,6600.0,23.0073,23.0261,23.0073,23.0261,6600.0
2006-02-09 12:40:00,24.49,24.5,24.46,24.48,10800.0,23.0261,23.0355,22.9979,23.0167,10800.0
2006-02-09 12:45:00,24.49,24.5,24.49,24.49,12800.0,23.0261,23.0355,23.0261,23.0261,12800.0
2006-02-09 12:50:00,24.5,24.5,24.5,24.5,2800.0,23.0355,23.0355,23.0355,23.0355,2800.0
2006-02-09 12:55:00,24.5,24.5,24.47,24.47,11400.0,23.0355,23.0355,23.0073,23.0073,11400.0
2006-02-09 13:00:00,24.47,24.49,24.46,24.48,4200.0,23.0073,23.0261,22.9979,23.0167,4200.0
2006-02-09 13:05:00,24.47,24.48,24.47,24.48,1600.0,23.0073,23.0167,23.0073,23.0167,1600.0
2006-02-09 13:10:00,24.48,24.48,24.46,24.46,4600.0,23.0167,23.0167,22.9979,22.9979,4600.0
2006-02-09 13:15:00,24.46,24.47,24.44,24.45,6000.0,22.9979,23.0073,22.9791,22.9885,6000.0
2006-02-09 13:20:00,24.44,24.48,24.43,24.46,7600.0,22.9791,23.0167,22.9697,22.9979,7600.0
2006-02-09 13:25:00,24.46,24.46,24.43,24.43,9800.0,22.9979,22.9979,22.9697,22.9697,9800.0
2006-02-09 13:30:00,24.43,24.46,24.43,24.46,4800.0,22.9697,22.9979,22.9697,22.9979,4800.0
2006-02-09 13:35:00,24.45,24.45,24.44,24.44,3800.0,22.9885,22.9885,22.9791,22.9791,3800.0
2006-02-09 13:40:00,24.44,24.45,24.43,24.45,9800.0,22.9791,22.9885,22.9697,22.9885,9800.0
2006-02-09 13:45:00,24.45,24.45,24.43,24.43,5200.0,22.9885,22.9885,22.9697,22.9697,5200.0
2006-02-09 13:50:00,24.43,24.44,24.42,24.43,14000.0,22.9697,22.9791,22.9603,22.9697,14000.0
2006-02-09 13:55:00,24.45,24.45,24.41,24.41,7800.0,22.9885,22.9885,22.9509,22.9509,7800.0
2006-02-09 14:00:00,24.4,24.41,24.38,24.4,11000.0,22.9415,22.9509,22.9227,22.9415,11000.0
2006-02-09 14:05:00,24.4,24.4,24.36,24.38,4200.0,22.9415,22.9415,22.9039,22.9227,4200.0
2006-02-09 14:10:00,24.38,24.38,24.36,24.36,22600.0,22.9227,22.9227,22.9039,22.9039,22600.0
2006-02-09 14:15:00,24.36,24.36,24.36,24.36,4800.0,22.9039,22.9039,22.9039,22.9039,4800.0
2006-02-09 14:20:00,24.36,24.37,24.36,24.37,5400.0,22.9039,22.9133,22.9039,22.9133,5400.0
2006-02-09 14:25:00,24.38,24.38,24.35,24.35,5400.0,22.9227,22.9227,22.8945,22.8945,5400.0
2006-02-09 14:30:00,24.35,24.35,24.34,24.35,4800.0,22.8945,22.8945,22.8851,22.8945,4800.0
2006-02-09 14:35:00,24.34,24.35,24.34,24.35,7000.0,22.8851,22.8945,22.8851,22.8945,7000.0
2006-02-09 14:40:00,24.35,24.35,24.33,24.33,6200.0,22.8945,22.8945,22.8757,22.8757,6200.0
2006-02-09 14:45:00,24.33,24.35,24.33,24.35,9600.0,22.8757,22.8945,22.8757,22.8945,9600.0
2006-02-09 14:50:00,24.35,24.35,24.34,24.35,6400.0,22.8945,22.8945,22.8851,22.8945,6400.0
2006-02-09 14:55:00,24.35,24.35,24.34,24.34,2400.0,22.8945,22.8945,22.8851,22.8851,2400.0
2006-02-09 15:00:00,24.34,24.34,24.31,24.31,4000.0,22.8851,22.8851,22.8569,22.8569,4000.0
2006-02-09 15:05:00,24.31,24.32,24.28,24.28,4800.0,22.8569,22.8663,22.8286,22.8286,4800.0
2006-02-09 15:10:00,24.28,24.29,24.28,24.29,12400.0,22.8286,22.838,22.8286,22.838,12400.0
2006-02-09 15:15:00,24.29,24.29,24.28,24.29,3200.0,22.838,22.838,22.8286,22.838,3200.0
2006-02-09 15:20:00,24.29,24.3,24.29,24.3,5400.0,22.838,22.8475,22.838,22.8475,5400.0
2006-02-09 15:25:00,24.3,24.3,24.29,24.29,7000.0,22.8475,22.8475,22.838,22.838,7000.0
2006-02-09 15:30:00,24.29,24.3,24.27,24.28,17600.0,22.838,22.8475,22.8192,22.8286,17600.0
2006-02-09 15:35:00,24.27,24.28,24.27,24.27,16800.0,22.8192,22.8286,22.8192,22.8192,16800.0
2006-02-09 15:40:00,24.27,24.27,24.2,24.2,7400.0,22.8192,22.8192,22.7534,22.7534,7400.0
2006-02-09 15:45:00,24.19,24.19,24.15,24.17,29600.0,22.744,22.744,22.7064,22.7252,29600.0
2006-02-09 15:50:00,24.17,24.21,24.16,24.2,18800.0,22.7252,22.7628,22.7158,22.7534,18800.0
2006-02-09 15:55:00,24.2,24.22,24.17,24.2,24200.0,22.7534,22.7722,22.7252,22.7534,24200.0
2006-02-10 09:30:00,24.18,24.21,24.18,24.19,5200.0,22.7439,22.7721,22.7439,22.7533,5200.0
2006-02-10 09:35:00,24.19,24.19,24.18,24.18,1800.0,22.7533,22.7533,22.7439,22.7439,1800.0
2006-02-10 09:40:00,24.18,24.18,24.04,24.04,9800.0,22.7439,22.7439,22.6122,22.6122,9800.0
2006-02-10 09:45:00,24.07,24.15,24.07,24.12,18200.0,22.6405,22.7157,22.6405,22.6875,18200.0
2006-02-10 09:50:00,24.13,24.2,24.13,24.18,7200.0,22.6969,22.7627,22.6969,22.7439,7200.0
2006-02-10 09:55:00,24.17,24.17,24.09,24.09,7200.0,22.7345,22.7345,22.6593,22.6593,7200.0
2006-02-10 10:00:00,24.09,24.2,24.09,24.2,8200.0,22.6593,22.7627,22.6593,22.7627,8200.0
2006-02-10 10:05:00,24.2,24.2,24.17,24.17,1800.0,22.7627,22.7627,22.7345,22.7345,1800.0
2006-02-10 10:10:00,24.17,24.22,24.17,24.22,7400.0,22.7345,22.7816,22.7345,22.7816,7400.0
2006-02-10 10:15:00,24.22,24.22,24.22,24.22,5800.0,22.7816,22.7816,22.7816,22.7816,5800.0
2006-02-10 10:20:00,24.25,24.26,24.24,24.26,5000.0,22.8098,22.8192,22.8004,22.8192,5000.0
2006-02-10 10:25:00,24.25,24.28,24.24,24.24,8800.0,22.8098,22.838,22.8004,22.8004,8800.0
2006-02-10 10:30:00,24.24,24.24,24.23,24.23,2800.0,22.8004,22.8004,22.791,22.791,2800.0
2006-02-10 10:35:00,24.22,24.25,24.22,24.25,23000.0,22.7816,22.8098,22.7816,22.8098,23000.0
2006-02-10 10:40:00,24.26,24.32,24.25,24.25,15200.0,22.8192,22.8756,22.8098,22.8098,15200.0
2006-02-10 10:45:00,24.25,24.25,24.25,24.25,8000.0,22.8098,22.8098,22.8098,22.8098,8000.0
2006-02-10 10:50:00,24.28,24.29,24.28,24.29,7800.0,22.838,22.8474,22.838,22.8474,7800.0
2006-02-10 10:55:00,24.29,24.3,24.27,24.28,9600.0,22.8474,22.8568,22.8286,22.838,9600.0
2006-02-10 11:00:00,24.28,24.29,24.26,24.29,45800.0,22.838,22.8474,22.8192,22.8474,45800.0
2006-02-10 11:05:00,24.27,24.27,24.25,24.25,2400.0,22.8286,22.8286,22.8098,22.8098,2400.0
2006-02-10 11:10:00,24.25,24.25,24.23,24.23,9800.0,22.8098,22.8098,22.791,22.791,9800.0
2006-02-10 11:15:00,24.21,24.21,24.17,24.17,11800.0,22.7721,22.7721,22.7345,22.7345,11800.0
2006-02-10 11:20:00,24.17,24.18,24.14,24.14,10600.0,22.7345,22.7439,22.7063,22.7063,10600.0
2006-02-10 11:25:00,24.14,24.14,24.14,24.14,0.0,22.7063,22.7063,22.7063,22.7063,0.0
2006-02-10 11:30:00,24.14,24.14,24.0,24.03,33000.0,22.7063,22.7063,22.5746,22.6028,33000.0
2006-02-10 11:35:00,24.03,24.1,24.03,24.1,10200.0,22.6028,22.6687,22.6028,22.6687,10200.0
2006-02-10 11:40:00,24.1,24.11,24.07,24.07,7800.0,22.6687,22.6781,22.6405,22.6405,7800.0
2006-02-10 11:45:00,24.06,24.07,24.03,24.03,6800.0,22.6311,22.6405,22.6028,22.6028,6800.0
2006-02-10 11:50:00,24.03,24.06,24.0,24.01,6000.0,22.6028,22.6311,22.5746,22.584,6000.0
2006-02-10 11:55:00,24.04,24.06,24.01,24.04,4400.0,22.6122,22.6311,22.584,22.6122,4400.0
2006-02-10 12:00:00,24.06,24.14,24.06,24.14,8400.0,22.6311,22.7063,22.6311,22.7063,8400.0
2006-02-10 12:05:00,24.14,24.15,24.14,24.14,8000.0,22.7063,22.7157,22.7063,22.7063,8000.0
2006-02-10 12:10:00,24.14,24.15,24.14,24.14,4200.0,22.7063,22.7157,22.7063,22.7063,4200.0
2006-02-10 12:15:00,24.14,24.14,24.14,24.14,1200.0,22.7063,22.7063,22.7063,22.7063,1200.0
2006-02-10 12:20:00,24.15,24.15,24.13,24.13,18800.0,22.7157,22.7157,22.6969,22.6969,18800.0
2006-02-10 12:25:00,24.14,24.14,24.14,24.14,1600.0,22.7063,22.7063,22.7063,22.7063,1600.0
2006-02-10 12:30:00,24.14,24.15,24.14,24.15,11000.0,22.7063,22.7157,22.7063,22.7157,11000.0
2006-02-10 12:35:00,24.14,24.15,24.14,24.15,8200.0,22.7063,22.7157,22.7063,22.7157,8200.0
2006-02-10 12:40:00,24.15,24.15,24.15,24.15,7600.0,22.7157,22.7157,22.7157,22.7157,7600.0
2006-02-10 12:45:00,24.15,24.19,24.15,24.19,20600.0,22.7157,22.7533,22.7157,22.7533,20600.0
2006-02-10 12:50:00,24.15,24.16,24.15,24.16,9400.0,22.7157,22.7251,22.7157,22.7251,9400.0
2006-02-10 12:55:00,24.16,24.16,24.15,24.16,10800.0,22.7251,22.7251,22.7157,22.7251,10800.0
2006-02-10 13:00:00,24.16,24.17,24.15,24.16,9800.0,22.7251,22.7345,22.7157,22.7251,9800.0
2006-02-10 13:05:00,24.16,24.18,24.16,24.17,17400.0,22.7251,22.7439,22.7251,22.7345,17400.0
2006-02-10 13:10:00,24.17,24.17,24.12,24.13,11400.0,22.7345,22.7345,22.6875,22.6969,11400.0
2006-02-10 13:15:00,24.13,24.15,24.13,24.14,64200.0,22.6969,22.7157,22.6969,22.7063,64200.0
2006-02-10 13:20:00,24.15,24.18,24.15,24.18,20000.0,22.7157,22.7439,22.7157,22.7439,20000.0
2006-02-10 13:25:00,24.18,24.2,24.18,24.2,10800.0,22.7439,22.7627,22.7439,22.7627,10800.0
2006-02-10 13:30:00,24.2,24.26,24.2,24.26,7200.0,22.7627,22.8192,22.7627,22.8192,7200.0
2006-02-10 13:35:00,24.27,24.27,24.23,24.24,3800.0,22.8286,22.8286,22.791,22.8004,3800.0
2006-02-10 13:40:00,24.24,24.25,24.24,24.25,5200.0,22.8004,22.8098,22.8004,22.8098,5200.0
2006-02-10 13:45:00,24.25,24.25,24.21,24.22,5600.0,22.8098,22.8098,22.7721,22.7816,5600.0
2006-02-10 13:50:00,24.24,24.26,24.24,24.25,9200.0,22.8004,22.8192,22.8004,22.8098,9200.0
2006-02-10 13:55:00,24.25,24.25,24.25,24.25,2600.0,22.8098,22.8098,22.8098,22.8098,2600.0
2006-02-10 14:00:00,24.25,24.28,24.25,24.25,6200.0,22.8098,22.838,22.8098,22.8098,6200.0
2006-02-10 14:05:00,24.25,24.3,24.25,24.3,7000.0,22.8098,22.8568,22.8098,22.8568,7000.0
2006-02-10 14:10:00,24.3,24.32,24.23,24.25,13400.0,22.8568,22.8756,22.791,22.8098,13400.0
2006-02-10 14:15:00,24.25,24.26,24.25,24.26,11200.0,22.8098,22.8192,22.8098,22.8192,11200.0
2006-02-10 14:20:00,24.28,24.28,24.28,24.28,1000.0,22.838,22.838,22.838,22.838,1000.0
2006-02-10 14:25:00,24.28,24.29,24.28,24.29,4800.0,22.838,22.8474,22.838,22.8474,4800.0
2006-02-10 14:30:00,24.29,24.3,24.29,24.3,4800.0,22.8474,22.8568,22.8474,22.8568,4800.0
2006-02-10 14:35:00,24.3,24.35,24.3,24.35,14000.0,22.8568,22.9038,22.8568,22.9038,14000.0
2006-02-10 14:40:00,24.35,24.35,24.35,24.35,6200.0,22.9038,22.9038,22.9038,22.9038,6200.0
2006-02-10 14:45:00,24.38,24.39,24.37,24.38,12800.0,22.9321,22.9415,22.9226,22.9321,12800.0
2006-02-10 14:50:00,24.38,24.4,24.37,24.4,7200.0,22.9321,22.9509,22.9226,22.9509,7200.0
2006-02-10 14:55:00,24.4,24.42,24.4,24.4,6800.0,22.9509,22.9697,22.9509,22.9509,6800.0
2006-02-10 15:00:00,24.4,24.4,24.36,24.37,5200.0,22.9509,22.9509,22.9132,22.9226,5200.0
2006-02-10 15:05:00,24.37,24.37,24.36,24.36,3000.0,22.9226,22.9226,22.9132,22.9132,3000.0
2006-02-10 15:10:00,24.37,24.37,24.34,24.34,8200.0,22.9226,22.9226,22.8944,22.8944,8200.0
2006-02-10 15:15:00,24.36,24.39,24.35,24.36,7200.0,22.9132,22.9415,22.9038,22.9132,7200.0
2006-02-10 15:20:00,24.38,24.4,24.36,24.4,8800.0,22.9321,22.9509,22.9132,22.9509,8800.0
2006-02-10 15:25:00,24.41,24.41,24.37,24.38,9000.0,22.9603,22.9603,22.9226,22.9321,9000.0
2006-02-10 15:30:00,24.39,24.43,24.39,24.42,12000.0,22.9415,22.9791,22.9415,22.9697,12000.0
2006-02-10 15:35:00,24.42,24.42,24.35,24.36,15600.0,22.9697,22.9697,22.9038,22.9132,15600.0
2006-02-10 15:40:00,24.36,24.38,24.35,24.36,12200.0,22.9132,22.9321,22.9038,22.9132,12200.0
2006-02-10 15:45:00,24.37,24.38,24.36,24.38,9400.0,22.9226,22.9321,22.9132,22.9321,9400.0
2006-02-10 15:50:00,24.38,24.39,24.38,24.39,7400.0,22.9321,22.9415,22.9321,22.9415,7400.0
2006-02-10 15:55:00,24.39,24.43,24.39,24.41,14800.0,22.9415,22.9791,22.9415,22.9603,14800.0
2006-02-13 09:30:00,24.43,24.45,24.43,24.43,5400.0,22.9791,22.9979,22.9791,22.9791,5400.0
2006-02-13 09:35:00,24.43,24.43,24.22,24.22,9600.0,22.9791,22.9791,22.7816,22.7816,9600.0
2006-02-13 09:40:00,24.21,24.36,24.19,24.36,12200.0,22.7721,22.9132,22.7533,22.9132,12200.0
2006-02-13 09:45:00,24.37,24.38,24.35,24.38,7200.0,22.9226,22.9321,22.9038,22.9321,7200.0
2006-02-13 09:50:00,24.38,24.38,24.38,24.38,3000.0,22.9321,22.9321,22.9321,22.9321,3000.0
2006-02-13 09:55:00,24.39,24.39,24.29,24.29,10000.0,22.9415,22.9415,22.8474,22.8474,10000.0
2006-02-13 10:00:00,24.29,24.32,24.28,24.32,6400.0,22.8474,22.8756,22.838,22.8756,6400.0
2006-02-13 10:05:00,24.33,24.45,24.33,24.4,12800.0,22.885,22.9979,22.885,22.9509,12800.0
2006-02-13 10:10:00,24.4,24.43,24.4,24.42,11000.0,22.9509,22.9791,22.9509,22.9697,11000.0
2006-02-13 10:15:00,24.43,24.43,24.39,24.42,5600.0,22.9791,22.9791,22.9415,22.9697,5600.0
2006-02-13 10:20:00,24.42,24.42,24.41,24.41,6600.0,22.9697,22.9697,22.9603,22.9603,6600.0
2006-02-13 10:25:00,24.41,24.41,24.38,24.39,6400.0,22.9603,22.9603,22.9321,22.9415,6400.0
2006-02-13 10:30:00,24.4,24.4,24.36,24.36,4600.0,22.9509,22.9509,22.9132,22.9132,4600.0
2006-02-13 10:35:00,24.36,24.41,24.35,24.41,7800.0,22.9132,22.9603,22.9038,22.9603,7800.0
2006-02-13 10:40:00,24.41,24.46,24.41,24.46,5600.0,22.9603,23.0073,22.9603,23.0073,5600.0
2006-02-13 10:45:00,24.46,24.46,24.43,24.43,5600.0,23.0073,23.0073,22.9791,22.9791,5600.0
2006-02-13 10:50:00,24.43,24.47,24.43,24.46,6000.0,22.9791,23.0167,22.9791,23.0073,6000.0
2006-02-13 10:55:00,24.44,24.45,24.43,24.44,4600.0,22.9885,22.9979,22.9791,22.9885,4600.0
2006-02-13 11:00:00,24.43,24.45,24.43,24.44,4000.0,22.9791,22.9979,22.9791,22.9885,4000.0
2006-02-13 11:05:00,24.45,24.47,24.43,24.47,5200.0,22.9979,23.0167,22.9791,23.0167,5200.0
2006-02-13 11:10:00,24.46,24.47,24.44,24.44,7200.0,23.0073,23.0167,22.9885,22.9885,7200.0
2006-02-13 11:15:00,24.45,24.45,24.43,24.43,5600.0,22.9979,22.9979,22.9791,22.9791,5600.0
2006-02-13 11:20:00,24.43,24.43,24.42,24.42,3600.0,22.9791,22.9791,22.9697,22.9697,3600.0
2006-02-13 11:25:00,24.42,24.42,24.39,24.39,4600.0,22.9697,22.9697,22.9415,22.9415,4600.0
2006-02-13 11:30:00,24.38,24.39,24.38,24.38,2400.0,22.9321,22.9415,22.9321,22.9321,2400.0
2006-02-13 11:35:00,24.39,24.4,24.38,24.38,1600.0,22.9415,22.9509,22.9321,22.9321,1600.0
2006-02-13 11:40:00,24.38,24.38,24.37,24.37,4200.0,22.9321,22.9321,22.9226,22.9226,4200.0
2006-02-13 11:45:00,24.37,24.37,24.34,24.34,4000.0,22.9226,22.9226,22.8944,22.8944,4000.0
2006-02-13 11:50:00,24.33,24.33,24.33,24.33,1800.0,22.885,22.885,22.885,22.885,1800.0
2006-02-13 11:55:00,24.32,24.32,24.32,24.32,2200.0,22.8756,22.8756,22.8756,22.8756,2200.0
2006-02-13 12:00:00,24.32,24.34,24.32,24.33,3200.0,22.8756,22.8944,22.8756,22.885,3200.0
2006-02-13 12:05:00,24.33,24.35,24.33,24.33,6200.0,22.885,22.9038,22.885,22.885,6200.0
2006-02-13 12:10:00,24.33,24.33,24.33,24.33,1600.0,22.885,22.885,22.885,22.885,1600.0
2006-02-13 12:15:00,24.33,24.33,24.32,24.32,5200.0,22.885,22.885,22.8756,22.8756,5200.0
2006-02-13 12:20:00,24.32,24.33,24.32,24.33,4000.0,22.8756,22.885,22.8756,22.885,4000.0
2006-02-13 12:25:00,24.33,24.33,24.32,24.32,5400.0,22.885,22.885,22.8756,22.8756,5400.0
2006-02-13 12:30:00,24.32,24.32,24.31,24.31,4200.0,22.8756,22.8756,22.8662,22.8662,4200.0
2006-02-13 12:35:00,24.31,24.31,24.3,24.31,7800.0,22.8662,22.8662,22.8568,22.8662,7800.0
2006-02-13 12:40:00,24.3,24.31,24.29,24.29,1400.0,22.8568,22.8662,22.8474,22.8474,1400.0
2006-02-13 12:45:00,24.3,24.37,24.3,24.37,4400.0,22.8568,22.9226,22.8568,22.9226,4400.0
2006-02-13 12:50:00,24.36,24.36,24.33,24.33,2000.0,22.9132,22.9132,22.885,22.885,2000.0
2006-02-13 12:55:00,24.35,24.38,24.35,24.38,2800.0,22.9038,22.9321,22.9038,22.9321,2800.0
2006-02-13 13:00:00,24.38,24.38,24.36,24.36,6600.0,22.9321,22.9321,22.9132,22.9132,6600.0
2006-02-13 13:05:00,24.36,24.36,24.35,24.35,3000.0,22.9132,22.9132,22.9038,22.9038,3000.0
2006-02-13 13:10:00,24.35,24.35,24.31,24.31,6600.0,22.9038,22.9038,22.8662,22.8662,6600.0
2006-02-13 13:15:00,24.31,24.31,24.3,24.3,3000.0,22.8662,22.8662,22.8568,22.8568,3000.0
2006-02-13 13:20:00,24.3,24.32,24.3,24.32,2000.0,22.8568,22.8756,22.8568,22.8756,2000.0
2006-02-13 13:25:00,24.32,24.37,24.32,24.36,6000.0,22.8756,22.9226,22.8756,22.9132,6000.0
2006-02-13 13:30:00,24.35,24.35,24.33,24.34,7200.0,22.9038,22.9038,22.885,22.8944,7200.0
2006-02-13 13:35:00,24.34,24.35,24.34,24.35,4600.0,22.8944,22.9038,22.8944,22.9038,4600.0
2006-02-13 13:40:00,24.34,24.36,24.34,24.36,8600.0,22.8944,22.9132,22.8944,22.9132,8600.0
2006-02-13 13:45:00,24.36,24.36,24.35,24.35,3400.0,22.9132,22.9132,22.9038,22.9038,3400.0
2006-02-13 13:50:00,24.36,24.36,24.36,24.36,1200.0,22.9132,22.9132,22.9132,22.9132,1200.0
2006-02-13 13:55:00,24.36,24.37,24.35,24.35,11000.0,22.9132,22.9226,22.9038,22.9038,11000.0
2006-02-13 14:00:00,24.33,24.38,24.33,24.38,3200.0,22.885,22.9321,22.885,22.9321,3200.0
2006-02-13 14:05:00,24.39,24.4,24.39,24.39,3400.0,22.9415,22.9509,22.9415,22.9415,3400.0
2006-02-13 14:10:00,24.39,24.41,24.35,24.35,8600.0,22.9415,22.9603,22.9038,22.9038,8600.0
2006-02-13 14:15:00,24.34,24.38,24.34,24.36,5800.0,22.8944,22.9321,22.8944,22.9132,5800.0
2006-02-13 14:20:00,24.37,24.41,24.37,24.41,4400.0,22.9226,22.9603,22.9226,22.9603,4400.0
2006-02-13 14:25:00,24.41,24.41,24.38,24.38,4000.0,22.9603,22.9603,22.9321,22.9321,4000.0
2006-02-13 14:30:00,24.39,24.39,24.39,24.39,1400.0,22.9415,22.9415,22.9415,22.9415,1400.0
2006-02-13 14:35:00,24.39,24.39,24.38,24.38,4200.0,22.9415,22.9415,22.9321,22.9321,4200.0
2006-02-13 14:40:00,24.39,24.4,24.39,24.4,11600.0,22.9415,22.9509,22.9415,22.9509,11600.0
2006-02-13 14:45:00,24.4,24.41,24.39,24.39,11000.0,22.9509,22.9603,22.9415,22.9415,11000.0
2006-02-13 14:50:00,24.4,24.4,24.36,24.38,17200.0,22.9509,22.9509,22.9132,22.9321,17200.0
2006-02-13 14:55:00,24.38,24.4,24.36,24.38,14600.0,22.9321,22.9509,22.9132,22.9321,14600.0
2006-02-13 15:00:00,24.39,24.4,24.38,24.4,8800.0,22.9415,22.9509,22.9321,22.9509,8800.0
2006-02-13 15:05:00,24.4,24.4,24.39,24.4,6200.0,22.9509,22.9509,22.9415,22.9509,6200.0
2006-02-13 15:10:00,24.4,24.41,24.38,24.4,10600.0,22.9509,22.9603,22.9321,22.9509,10600.0
2006-02-13 15:15:00,24.41,24.41,24.39,24.39,4800.0,22.9603,22.9603,22.9415,22.9415,4800.0
2006-02-13 15:20:00,24.39,24.39,24.36,24.36,8800.0,22.9415,22.9415,22.9132,22.9132,8800.0
2006-02-13 15:25:00,24.36,24.37,24.35,24.36,13800.0,22.9132,22.9226,22.9038,22.9132,13800.0
2006-02-13 15:30:00,24.36,24.39,24.36,24.39,5600.0,22.9132,22.9415,22.9132,22.9415,5600.0
2006-02-13 15:35:00,24.38,24.39,24.33,24.33,8000.0,22.9321,22.9415,22.885,22.885,8000.0
2006-02-13 15:40:00,24.33,24.34,24.32,24.33,14200.0,22.885,22.8944,22.8756,22.885,14200.0
2006-02-13 15:45:00,24.35,24.38,24.35,24.37,21200.0,22.9038,22.9321,22.9038,22.9226,21200.0
2006-02-13 15:50:00,24.38,24.38,24.37,24.38,2800.0,22.9321,22.9321,22.9226,22.9321,2800.0
2006-02-13 15:55:00,24.37,24.38,24.37,24.38,7600.0,22.9226,22.9321,22.9226,22.9321,7600.0
2006-02-14 09:30:00,24.35,24.38,24.34,24.34,10000.0,22.9038,22.9321,22.8944,22.8944,10000.0
2006-02-14 09:35:00,24.35,24.35,24.1,24.11,9800.0,22.9038,22.9038,22.6687,22.6781,9800.0
2006-02-14 09:40:00,24.06,24.06,23.82,23.86,30200.0,22.6311,22.6311,22.4053,22.4429,30200.0
2006-02-14 09:45:00,23.89,23.99,23.88,23.99,29800.0,22.4712,22.5652,22.4617,22.5652,29800.0
2006-02-14 09:50:00,23.98,24.03,23.97,24.03,11400.0,22.5558,22.6028,22.5464,22.6028,11400.0
2006-02-14 09:55:00,24.05,24.07,23.99,23.99,42400.0,22.6217,22.6405,22.5652,22.5652,42400.0
2006-02-14 10:00:00,24.0,24.05,24.0,24.02,21600.0,22.5746,22.6217,22.5746,22.5934,21600.0
2006-02-14 10:05:00,24.02,24.02,23.97,23.97,19600.0,22.5934,22.5934,22.5464,22.5464,19600.0
2006-02-14 10:10:00,23.99,24.02,23.97,23.99,26800.0,22.5652,22.5934,22.5464,22.5652,26800.0
2006-02-14 10:15:00,23.99,24.0,23.91,23.92,12000.0,22.5652,22.5746,22.49,22.4994,12000.0
2006-02-14 10:20:00,23.92,23.93,23.91,23.93,11200.0,22.4994,22.5088,22.49,22.5088,11200.0
2006-02-14 10:25:00,23.92,23.93,23.89,23.9,13000.0,22.4994,22.5088,22.4712,22.4806,13000.0
2006-02-14 10:30:00,23.92,23.92,23.78,23.78,17400.0,22.4994,22.4994,22.3677,22.3677,17400.0
2006-02-14 10:35:00,23.77,23.79,23.72,23.79,17400.0,22.3583,22.3771,22.3113,22.3771,17400.0
2006-02-14 10:40:00,23.79,23.84,23.79,23.84,11800.0,22.3771,22.4241,22.3771,22.4241,11800.0
2006-02-14 10:45:00,23.84,23.86,23.81,23.82,22800.0,22.4241,22.4429,22.3959,22.4053,22800.0
2006-02-14 10:50:00,23.82,23.84,23.81,23.82,9000.0,22.4053,22.4241,22.3959,22.4053,9000.0
2006-02-14 10:55:00,23.84,23.86,23.84,23.86,6800.0,22.4241,22.4429,22.4241,22.4429,6800.0
2006-02-14 11:00:00,23.86,23.93,23.86,23.9,25800.0,22.4429,22.5088,22.4429,22.4806,25800.0
2006-02-14 11:05:00,23.9,23.91,23.88,23.9,16000.0,22.4806,22.49,22.4617,22.4806,16000.0
2006-02-14 11:10:00,23.9,23.93,23.9,23.9,10000.0,22.4806,22.5088,22.4806,22.4806,10000.0
2006-02-14 11:15:00,23.91,23.92,23.89,23.9,9400.0,22.49,22.4994,22.4712,22.4806,9400.0
2006-02-14 11:20:00,23.9,23.92,23.89,23.91,6400.0,22.4806,22.4994,22.4712,22.49,6400.0
2006-02-14 11:25:00,23.91,23.93,23.89,23.89,21400.0,22.49,22.5088,22.4712,22.4712,21400.0
2006-02-14 11:30:00,23.9,24.04,23.9,24.04,18600.0,22.4806,22.6122,22.4806,22.6122,18600.0
2006-02-14 11:35:00,24.04,24.06,24.04,24.06,22200.0,22.6122,22.6311,22.6122,22.6311,22200.0
2006-02-14 11:40:00,24.06,24.08,24.02,24.05,20600.0,22.6311,22.6499,22.5934,22.6217,20600.0
2006-02-14 11:45:00,24.04,24.05,24.04,24.05,10200.0,22.6122,22.6217,22.6122,22.6217,10200.0
2006-02-14 11:50:00,24.05,24.05,24.04,24.04,5800.0,22.6217,22.6217,22.6122,22.6122,5800.0
2006-02-14 11:55:00,24.04,24.04,23.97,23.97,11200.0,22.6122,22.6122,22.5464,22.5464,11200.0
2006-02-14 12:00:00,23.97,24.0,23.97,24.0,11800.0,22.5464,22.5746,22.5464,22.5746,11800.0
2006-02-14 12:05:00,24.01,24.03,24.01,24.03,8400.0,22.584,22.6028,22.584,22.6028,8400.0
2006-02-14 12:10:00,24.03,24.03,23.99,23.99,8600.0,22.6028,22.6028,22.5652,22.5652,8600.0
2006-02-14 12:15:00,23.99,24.03,23.99,24.03,5800.0,22.5652,22.6028,22.5652,22.6028,5800.0
2006-02-14 12:20:00,24.03,24.04,24.03,24.04,5400.0,22.6028,22.6122,22.6028,22.6122,5400.0
2006-02-14 12:25:00,24.04,24.04,24.02,24.02,6600.0,22.6122,22.6122,22.5934,22.5934,6600.0
2006-02-14 12:30:00,24.02,24.02,24.02,24.02,2000.0,22.5934,22.5934,22.5934,22.5934,2000.0
2006-02-14 12:35:00,24.03,24.06,24.03,24.06,7800.0,22.6028,22.6311,22.6028,22.6311,7800.0
2006-02-14 12:40:00,24.05,24.06,24.04,24.04,10200.0,22.6217,22.6311,22.6122,22.6122,10200.0
2006-02-14 12:45:00,24.04,24.04,24.03,24.03,6800.0,22.6122,22.6122,22.6028,22.6028,6800.0
2006-02-14 12:50:00,24.04,24.06,23.98,23.98,9600.0,22.6122,22.6311,22.5558,22.5558,9600.0
2006-02-14 12:55:00,23.98,23.98,23.97,23.97,5000.0,22.5558,22.5558,22.5464,22.5464,5000.0
2006-02-14 13:00:00,23.97,23.98,23.96,23.97,12400.0,22.5464,22.5558,22.537,22.5464,12400.0
2006-02-14 13:05:00,23.96,23.98,23.95,23.98,15400.0,22.537,22.5558,22.5276,22.5558,15400.0
2006-02-14 13:10:00,23.97,24.02,23.95,24.0,20400.0,22.5464,22.5934,22.5276,22.5746,20400.0
2006-02-14 13:15:00,24.0,24.04,24.0,24.01,13200.0,22.5746,22.6122,22.5746,22.584,13200.0
2006-02-14 13:20:00,24.0,24.0,23.95,23.96,8200.0,22.5746,22.5746,22.5276,22.537,8200.0
2006-02-14 13:25:00,23.96,23.96,23.92,23.96,12200.0,22.537,22.537,22.4994,22.537,12200.0
2006-02-14 13:30:00,23.96,23.96,23.92,23.92,6400.0,22.537,22.537,22.4994,22.4994,6400.0
2006-02-14 13:35:00,23.9,23.92,23.88,23.89,15600.0,22.4806,22.4994,22.4617,22.4712,15600.0
2006-02-14 13:40:00,23.88,23.93,23.88,23.9,19400.0,22.4617,22.5088,22.4617,22.4806,19400.0
2006-02-14 13:45:00,23.93,23.93,23.83,23.88,21000.0,22.5088,22.5088,22.4147,22.4617,21000.0
2006-02-14 13:50:00,23.88,23.88,23.77,23.79,22800.0,22.4617,22.4617,22.3583,22.3771,22800.0
2006-02-14 13:55:00,23.79,23.79,23.72,23.78,13400.0,22.3771,22.3771,22.3113,22.3677,13400.0
2006-02-14 14:00:00,23.79,23.91,23.79,23.91,21400.0,22.3771,22.49,22.3771,22.49,21400.0
2006-02-14 14:05:00,23.93,24.0,23.92,24.0,8200.0,22.5088,22.5746,22.4994,22.5746,8200.0
2006-02-14 14:10:00,23.99,24.04,23.99,24.03,6000.0,22.5652,22.6122,22.5652,22.6028,6000.0
2006-02-14 14:15:00,24.03,24.13,24.03,24.12,12000.0,22.6028,22.6969,22.6028,22.6875,12000.0
2006-02-14 14:20:00,24.14,24.16,24.13,24.16,7600.0,22.7063,22.7251,22.6969,22.7251,7600.0
2006-02-14 14:25:00,24.18,24.23,24.18,24.23,6400.0,22.7439,22.791,22.7439,22.791,6400.0
2006-02-14 14:30:00,24.24,24.28,24.23,24.27,18600.0,22.8004,22.838,22.791,22.8286,18600.0
2006-02-14 14:35:00,24.27,24.28,24.25,24.25,17000.0,22.8286,22.838,22.8098,22.8098,17000.0
2006-02-14 14:40:00,24.25,24.27,24.25,24.27,6800.0,22.8098,22.8286,22.8098,22.8286,6800.0
2006-02-14 14:45:00,24.27,24.27,24.25,24.25,10600.0,22.8286,22.8286,22.8098,22.8098,10600.0
2006-02-14 14:50:00,24.25,24.25,24.25,24.25,11200.0,22.8098,22.8098,22.8098,22.8098,11200.0
2006-02-14 14:55:00,24.25,24.25,24.25,24.25,8400.0,22.8098,22.8098,22.8098,22.8098,8400.0
2006-02-14 15:00:00,24.25,24.25,24.24,24.25,10000.0,22.8098,22.8098,22.8004,22.8098,10000.0
2006-02-14 15:05:00,24.25,24.25,24.2,24.2,13600.0,22.8098,22.8098,22.7627,22.7627,13600.0
2006-02-14 15:10:00,24.21,24.21,24.16,24.16,4400.0,22.7721,22.7721,22.7251,22.7251,4400.0
2006-02-14 15:15:00,24.15,24.15,24.11,24.12,13000.0,22.7157,22.7157,22.6781,22.6875,13000.0
2006-02-14 15:20:00,24.12,24.14,24.11,24.14,7800.0,22.6875,22.7063,22.6781,22.7063,7800.0
2006-02-14 15:25:00,24.14,24.17,24.14,24.17,5600.0,22.7063,22.7345,22.7063,22.7345,5600.0
2006-02-14 15:30:00,24.17,24.17,24.16,24.16,7800.0,22.7345,22.7345,22.7251,22.7251,7800.0
2006-02-14 15:35:00,24.16,24.17,24.15,24.16,16600.0,22.7251,22.7345,22.7157,22.7251,16600.0
2006-02-14 15:40:00,24.16,24.17,24.16,24.16,12200.0,22.7251,22.7345,22.7251,22.7251,12200.0
2006-02-14 15:45:00,24.16,24.17,24.16,24.17,20000.0,22.7251,22.7345,22.7251,22.7345,20000.0
2006-02-14 15:50:00,24.17,24.17,24.14,24.14,27000.0,22.7345,22.7345,22.7063,22.7063,27000.0
2006-02-14 15:55:00,24.15,24.17,24.14,24.17,16800.0,22.7157,22.7345,22.7063,22.7345,16800.0
2006-02-15 09:30:00,24.13,24.13,24.12,24.12,5000.0,22.6969,22.6969,22.6875,22.6875,5000.0
2006-02-15 09:35:00,24.12,24.12,24.11,24.11,1000.0,22.6875,22.6875,22.6781,22.6781,1000.0
2006-02-15 09:40:00,24.11,24.11,24.08,24.08,1400.0,22.6781,22.6781,22.6499,22.6499,1400.0
2006-02-15 09:45:00,24.08,24.08,23.98,24.04,14000.0,22.6499,22.6499,22.5558,22.6122,14000.0
2006-02-15 09:50:00,24.05,24.1,24.05,24.1,9600.0,22.6217,22.6687,22.6217,22.6687,9600.0
2006-02-15 09:55:00,24.08,24.16,24.07,24.16,8600.0,22.6499,22.7251,22.6405,22.7251,8600.0
2006-02-15 10:00:00,24.15,24.15,24.09,24.11,6000.0,22.7157,22.7157,22.6593,22.6781,6000.0
2006-02-15 10:05:00,24.09,24.13,24.09,24.11,8800.0,22.6593,22.6969,22.6593,22.6781,8800.0
2006-02-15 10:10:00,24.13,24.18,24.13,24.18,19800.0,22.6969,22.7439,22.6969,22.7439,19800.0
2006-02-15 10:15:00,24.18,24.2,24.17,24.18,13200.0,22.7439,22.7627,22.7345,22.7439,13200.0
2006-02-15 10:20:00,24.19,24.21,24.18,24.2,6000.0,22.7533,22.7721,22.7439,22.7627,6000.0
2006-02-15 10:25:00,24.18,24.18,24.15,24.17,3600.0,22.7439,22.7439,22.7157,22.7345,3600.0
2006-02-15 10:30:00,24.17,24.23,24.16,24.23,16200.0,22.7345,22.791,22.7251,22.791,16200.0
2006-02-15 10:35:00,24.23,24.24,24.22,24.23,8400.0,22.791,22.8004,22.7816,22.791,8400.0
2006-02-15 10:40:00,24.24,24.25,24.23,24.24,3800.0,22.8004,22.8098,22.791,22.8004,3800.0
2006-02-15 10:45:00,24.25,24.26,24.21,24.22,7800.0,22.8098,22.8192,22.7721,22.7816,7800.0
2006-02-15 10:50:00,24.22,24.24,24.22,24.23,8800.0,22.7816,22.8004,22.7816,22.791,8800.0
2006-02-15 10:55:00,24.23,24.25,24.23,24.25,3600.0,22.791,22.8098,22.791,22.8098,3600.0
2006-02-15 11:00:00,24.25,24.27,24.2,24.22,14800.0,22.8098,22.8286,22.7627,22.7816,14800.0
2006-02-15 11:05:00,24.23,24.23,24.2,24.23,6000.0,22.791,22.791,22.7627,22.791,6000.0
2006-02-15 11:10:00,24.23,24.25,24.22,24.24,5800.0,22.791,22.8098,22.7816,22.8004,5800.0
2006-02-15 11:15:00,24.23,24.27,24.22,24.26,4400.0,22.791,22.8286,22.7816,22.8192,4400.0
2006-02-15 11:20:00,24.26,24.27,24.21,24.23,19800.0,22.8192,22.8286,22.7721,22.791,19800.0
2006-02-15 11:25:00,24.23,24.23,24.22,24.22,5800.0,22.791,22.791,22.7816,22.7816,5800.0
2006-02-15 11:30:00,24.21,24.21,24.18,24.19,12600.0,22.7721,22.7721,22.7439,22.7533,12600.0
2006-02-15 11:35:00,24.2,24.22,24.19,24.22,31000.0,22.7627,22.7816,22.7533,22.7816,31000.0
2006-02-15 11:40:00,24.21,24.21,24.2,24.2,14600.0,22.7721,22.7721,22.7627,22.7627,14600.0
2006-02-15 11:45:00,24.2,24.21,24.2,24.21,18600.0,22.7627,22.7721,22.7627,22.7721,18600.0
2006-02-15 11:50:00,24.2,24.23,24.19,24.2,25800.0,22.7627,22.791,22.7533,22.7627,25800.0
2006-02-15 11:55:00,24.2,24.21,24.2,24.2,5400.0,22.7627,22.7721,22.7627,22.7627,5400.0
2006-02-15 12:00:00,24.2,24.2,24.09,24.15,35800.0,22.7627,22.7627,22.6593,22.7157,35800.0
2006-02-15 12:05:00,24.14,24.18,24.13,24.18,5200.0,22.7063,22.7439,22.6969,22.7439,5200.0
2006-02-15 12:10:00,24.19,24.23,24.19,24.22,11800.0,22.7533,22.791,22.7533,22.7816,11800.0
2006-02-15 12:15:00,24.21,24.23,24.2,24.23,26200.0,22.7721,22.791,22.7627,22.791,26200.0
2006-02-15 12:20:00,24.22,24.25,24.22,24.23,2800.0,22.7816,22.8098,22.7816,22.791,2800.0
2006-02-15 12:25:00,24.23,24.23,24.2,24.2,25200.0,22.791,22.791,22.7627,22.7627,25200.0
2006-02-15 12:30:00,24.2,24.21,24.18,24.19,45200.0,22.7627,22.7721,22.7439,22.7533,45200.0
2006-02-15 12:35:00,24.2,24.2,24.17,24.18,9600.0,22.7627,22.7627,22.7345,22.7439,9600.0
2006-02-15 12:40:00,24.18,24.21,24.18,24.18,17800.0,22.7439,22.7721,22.7439,22.7439,17800.0
2006-02-15 12:45:00,24.18,24.21,24.17,24.21,9400.0,22.7439,22.7721,22.7345,22.7721,9400.0
2006-02-15 12:50:00,24.2,24.21,24.2,24.21,13200.0,22.7627,22.7721,22.7627,22.7721,13200.0
2006-02-15 12:55:00,24.21,24.21,24.16,24.18,11600.0,22.7721,22.7721,22.7251,22.7439,11600.0
2006-02-15 13:00:00,24.18,24.21,24.17,24.2,10400.0,22.7439,22.7721,22.7345,22.7627,10400.0
2006-02-15 13:05:00,24.2,24.21,24.2,24.2,9400.0,22.7627,22.7721,22.7627,22.7627,9400.0
2006-02-15 13:10:00,24.2,24.21,24.2,24.21,61600.0,22.7627,22.7721,22.7627,22.7721,61600.0
2006-02-15 13:15:00,24.21,24.25,24.21,24.25,22200.0,22.7721,22.8098,22.7721,22.8098,22200.0
2006-02-15 13:20:00,24.25,24.28,24.25,24.28,13400.0,22.8098,22.838,22.8098,22.838,13400.0
2006-02-15 13:25:00,24.28,24.29,24.28,24.29,1400.0,22.838,22.8474,22.838,22.8474,1400.0
2006-02-15 13:30:00,24.29,24.29,24.28,24.28,8400.0,22.8474,22.8474,22.838,22.838,8400.0
2006-02-15 13:35:00,24.27,24.28,24.25,24.28,12400.0,22.8286,22.838,22.8098,22.838,12400.0
2006-02-15 13:40:00,24.29,24.32,24.27,24.31,19400.0,22.8474,22.8756,22.8286,22.8662,19400.0
2006-02-15 13:45:00,24.32,24.32,24.27,24.28,20200.0,22.8756,22.8756,22.8286,22.838,20200.0
2006-02-15 13:50:00,24.28,24.28,24.27,24.28,8200.0,22.838,22.838,22.8286,22.838,8200.0
2006-02-15 13:55:00,24.28,24.28,24.25,24.25,16000.0,22.838,22.838,22.8098,22.8098,16000.0
2006-02-15 14:00:00,24.25,24.29,24.25,24.28,10000.0,22.8098,22.8474,22.8098,22.838,10000.0
2006-02-15 14:05:00,24.28,24.29,24.27,24.28,9600.0,22.838,22.8474,22.8286,22.838,9600.0
2006-02-15 14:10:00,24.28,24.29,24.27,24.27,21000.0,22.838,22.8474,22.8286,22.8286,21000.0
2006-02-15 14:15:00,24.27,24.29,24.27,24.28,10200.0,22.8286,22.8474,22.8286,22.838,10200.0
2006-02-15 14:20:00,24.28,24.29,24.27,24.28,24200.0,22.838,22.8474,22.8286,22.838,24200.0
2006-02-15 14:25:00,24.27,24.29,24.27,24.28,10000.0,22.8286,22.8474,22.8286,22.838,10000.0
2006-02-15 14:30:00,24.28,24.29,24.27,24.28,12600.0,22.838,22.8474,22.8286,22.838,12600.0
2006-02-15 14:35:00,24.28,24.29,24.27,24.29,24400.0,22.838,22.8474,22.8286,22.8474,24400.0
2006-02-15 14:40:00,24.29,24.29,24.26,24.27,16200.0,22.8474,22.8474,22.8192,22.8286,16200.0
2006-02-15 14:45:00,24.27,24.29,24.27,24.27,14200.0,22.8286,22.8474,22.8286,22.8286,14200.0
2006-02-15 14:50:00,24.27,24.28,24.25,24.27,6000.0,22.8286,22.838,22.8098,22.8286,6000.0
2006-02-15 14:55:00,24.27,24.29,24.27,24.28,5600.0,22.8286,22.8474,22.8286,22.838,5600.0
2006-02-15 15:00:00,24.28,24.28,24.22,24.24,8800.0,22.838,22.838,22.7816,22.8004,8800.0
2006-02-15 15:05:00,24.24,24.27,24.24,24.25,6400.0,22.8004,22.8286,22.8004,22.8098,6400.0
2006-02-15 15:10:00,24.27,24.27,24.22,24.22,4800.0,22.8286,22.8286,22.7816,22.7816,4800.0
2006-02-15 15:15:00,24.24,24.27,24.23,24.23,8400.0,22.8004,22.8286,22.791,22.791,8400.0
2006-02-15 15:20:00,24.22,24.24,24.2,24.23,10800.0,22.7816,22.8004,22.7627,22.791,10800.0
2006-02-15 15:25:00,24.23,24.26,24.23,24.26,8600.0,22.791,22.8192,22.791,22.8192,8600.0
2006-02-15 15:30:00,24.26,24.27,24.24,24.25,14400.0,22.8192,22.8286,22.8004,22.8098,14400.0
2006-02-15 15:35:00,24.25,24.28,24.24,24.24,8000.0,22.8098,22.838,22.8004,22.8004,8000.0
2006-02-15 15:40:00,24.24,24.24,24.2,24.24,8400.0,22.8004,22.8004,22.7627,22.8004,8400.0
2006-02-15 15:45:00,24.23,24.24,24.2,24.2,6000.0,22.791,22.8004,22.7627,22.7627,6000.0
2006-02-15 15:50:00,24.18,24.27,24.18,24.25,17200.0,22.7439,22.8286,22.7439,22.8098,17200.0
2006-02-15 15:55:00,24.26,24.26,24.25,24.25,22200.0,22.8192,22.8192,22.8098,22.8098,22200.0
2006-02-16 09:30:00,24.31,24.52,24.31,24.45,21800.0,22.8662,23.0637,22.8662,22.9979,21800.0
2006-02-16 09:35:00,24.49,24.52,24.46,24.52,1800.0,23.0355,23.0637,23.0073,23.0637,1800.0
2006-02-16 09:40:00,24.49,24.52,24.49,24.5,3400.0,23.0355,23.0637,23.0355,23.0449,3400.0
2006-02-16 09:45:00,24.51,24.51,24.46,24.49,3600.0,23.0543,23.0543,23.0073,23.0355,3600.0
2006-02-16 09:50:00,24.46,24.51,24.46,24.48,4800.0,23.0073,23.0543,23.0073,23.0261,4800.0
2006-02-16 09:55:00,24.48,24.55,24.48,24.5,16200.0,23.0261,23.092,23.0261,23.0449,16200.0
2006-02-16 10:00:00,24.5,24.56,24.5,24.56,11200.0,23.0449,23.1014,23.0449,23.1014,11200.0
2006-02-16 10:05:00,24.56,24.59,24.53,24.54,18600.0,23.1014,23.1296,23.0731,23.0826,18600.0
2006-02-16 10:10:00,24.54,24.56,24.51,24.51,9400.0,23.0826,23.1014,23.0543,23.0543,9400.0
2006-02-16 10:15:00,24.51,24.54,24.5,24.52,2600.0,23.0543,23.0826,23.0449,23.0637,2600.0
2006-02-16 10:20:00,24.52,24.58,24.52,24.58,26200.0,23.0637,23.1202,23.0637,23.1202,26200.0
2006-02-16 10:25:00,24.58,24.58,24.53,24.56,19400.0,23.1202,23.1202,23.0731,23.1014,19400.0
2006-02-16 10:30:00,24.57,24.59,24.55,24.58,20200.0,23.1108,23.1296,23.092,23.1202,20200.0
2006-02-16 10:35:00,24.58,24.59,24.58,24.58,10200.0,23.1202,23.1296,23.1202,23.1202,10200.0
2006-02-16 10:40:00,24.58,24.6,24.58,24.59,13200.0,23.1202,23.139,23.1202,23.1296,13200.0
2006-02-16 10:45:00,24.6,24.62,24.58,24.58,10200.0,23.139,23.1578,23.1202,23.1202,10200.0
2006-02-16 10:50:00,24.59,24.61,24.58,24.59,10800.0,23.1296,23.1484,23.1202,23.1296,10800.0
2006-02-16 10:55:00,24.59,24.62,24.59,24.59,5800.0,23.1296,23.1578,23.1296,23.1296,5800.0
2006-02-16 11:00:00,24.6,24.62,24.58,24.58,7000.0,23.139,23.1578,23.1202,23.1202,7000.0
2006-02-16 11:05:00,24.59,24.66,24.59,24.66,16800.0,23.1296,23.1954,23.1296,23.1954,16800.0
2006-02-16 11:10:00,24.65,24.67,24.65,24.67,9400.0,23.186,23.2048,23.186,23.2048,9400.0
2006-02-16 11:15:00,24.67,24.68,24.64,24.65,8800.0,23.2048,23.2142,23.1766,23.186,8800.0
2006-02-16 11:20:00,24.65,24.68,24.61,24.62,9400.0,23.186,23.2142,23.1484,23.1578,9400.0
2006-02-16 11:25:00,24.62,24.64,24.61,24.63,3000.0,23.1578,23.1766,23.1484,23.1672,3000.0
2006-02-16 11:30:00,24.61,24.63,24.61,24.63,6000.0,23.1484,23.1672,23.1484,23.1672,6000.0
2006-02-16 11:35:00,24.63,24.69,24.63,24.65,22400.0,23.1672,23.2236,23.1672,23.186,22400.0
2006-02-16 11:40:00,24.65,24.69,24.63,24.65,14000.0,23.186,23.2236,23.1672,23.186,14000.0
2006-02-16 11:45:00,24.67,24.68,24.66,24.68,4800.0,23.2048,23.2142,23.1954,23.2142,4800.0
2006-02-16 11:50:00,24.66,24.68,24.66,24.67,3200.0,23.1954,23.2142,23.1954,23.2048,3200.0
2006-02-16 11:55:00,24.68,24.72,24.66,24.67,15800.0,23.2142,23.2519,23.1954,23.2048,15800.0
2006-02-16 12:00:00,24.65,24.7,24.65,24.69,5600.0,23.186,23.233,23.186,23.2236,5600.0
2006-02-16 12:05:00,24.68,24.71,24.67,24.7,17800.0,23.2142,23.2425,23.2048,23.233,17800.0
2006-02-16 12:10:00,24.7,24.71,24.66,24.69,39000.0,23.233,23.2425,23.1954,23.2236,39000.0
2006-02-16 12:15:00,24.68,24.72,24.65,24.72,24800.0,23.2142,23.2519,23.186,23.2519,24800.0
2006-02-16 12:20:00,24.71,24.73,24.66,24.73,11400.0,23.2425,23.2613,23.1954,23.2613,11400.0
2006-02-16 12:25:00,24.71,24.74,24.7,24.74,3400.0,23.2425,23.2707,23.233,23.2707,3400.0
2006-02-16 12:30:00,24.74,24.78,24.74,24.78,14200.0,23.2707,23.3083,23.2707,23.3083,14200.0
2006-02-16 12:35:00,24.76,24.76,24.72,24.73,5000.0,23.2895,23.2895,23.2519,23.2613,5000.0
2006-02-16 12:40:00,24.71,24.77,24.71,24.75,8800.0,23.2425,23.2989,23.2425,23.2801,8800.0
2006-02-16 12:45:00,24.75,24.75,24.74,24.75,3400.0,23.2801,23.2801,23.2707,23.2801,3400.0
2006-02-16 12:50:00,24.74,24.77,24.71,24.72,6600.0,23.2707,23.2989,23.2425,23.2519,6600.0
2006-02-16 12:55:00,24.74,24.75,24.72,24.72,2400.0,23.2707,23.2801,23.2519,23.2519,2400.0
2006-02-16 13:00:00,24.73,24.74,24.7,24.74,9800.0,23.2613,23.2707,23.233,23.2707,9800.0
2006-02-16 13:05:00,24.74,24.74,24.7,24.71,5200.0,23.2707,23.2707,23.233,23.2425,5200.0
2006-02-16 13:10:00,24.73,24.75,24.73,24.75,1800.0,23.2613,23.2801,23.2613,23.2801,1800.0
2006-02-16 13:15:00,24.75,24.75,24.72,24.75,11400.0,23.2801,23.2801,23.2519,23.2801,11400.0
2006-02-16 13:20:00,24.75,24.78,24.75,24.78,8800.0,23.2801,23.3083,23.2801,23.3083,8800.0
2006-02-16 13:25:00,24.77,24.77,24.7,24.75,59800.0,23.2989,23.2989,23.233,23.2801,59800.0
2006-02-16 13:30:00,24.75,24.79,24.72,24.77,21200.0,23.2801,23.3177,23.2519,23.2989,21200.0
2006-02-16 13:35:00,24.76,24.81,24.75,24.8,4400.0,23.2895,23.3365,23.2801,23.3271,4400.0
2006-02-16 13:40:00,24.8,24.82,24.8,24.81,3000.0,23.3271,23.3459,23.3271,23.3365,3000.0
2006-02-16 13:45:00,24.81,24.83,24.8,24.83,5200.0,23.3365,23.3553,23.3271,23.3553,5200.0
2006-02-16 13:50:00,24.82,24.83,24.79,24.79,5800.0,23.3459,23.3553,23.3177,23.3177,5800.0
2006-02-16 13:55:00,24.81,24.83,24.81,24.83,5800.0,23.3365,23.3553,23.3365,23.3553,5800.0
2006-02-16 14:00:00,24.84,24.86,24.81,24.83,6600.0,23.3647,23.3835,23.3365,23.3553,6600.0
2006-02-16 14:05:00,24.83,24.84,24.81,24.81,9200.0,23.3553,23.3647,23.3365,23.3365,9200.0
2006-02-16 14:10:00,24.81,24.84,24.81,24.84,11000.0,23.3365,23.3647,23.3365,23.3647,11000.0
2006-02-16 14:15:00,24.84,24.88,24.82,24.85,13800.0,23.3647,23.4024,23.3459,23.3741,13800.0
2006-02-16 14:20:00,24.85,24.86,24.78,24.8,14600.0,23.3741,23.3835,23.3083,23.3271,14600.0
2006-02-16 14:25:00,24.79,24.8,24.76,24.78,6800.0,23.3177,23.3271,23.2895,23.3083,6800.0
2006-02-16 14:30:00,24.77,24.77,24.71,24.72,9200.0,23.2989,23.2989,23.2425,23.2519,9200.0
2006-02-16 14:35:00,24.72,24.72,24.66,24.71,13600.0,23.2519,23.2519,23.1954,23.2425,13600.0
2006-02-16 14:40:00,24.71,24.71,24.67,24.68,8600.0,23.2425,23.2425,23.2048,23.2142,8600.0
2006-02-16 14:45:00,24.68,24.76,24.68,24.72,8600.0,23.2142,23.2895,23.2142,23.2519,8600.0
2006-02-16 14:50:00,24.71,24.75,24.71,24.74,9200.0,23.2425,23.2801,23.2425,23.2707,9200.0
2006-02-16 14:55:00,24.73,24.77,24.73,24.77,4000.0,23.2613,23.2989,23.2613,23.2989,4000.0
2006-02-16 15:00:00,24.79,24.79,24.7,24.71,10800.0,23.3177,23.3177,23.233,23.2425,10800.0
2006-02-16 15:05:00,24.71,24.77,24.71,24.77,11800.0,23.2425,23.2989,23.2425,23.2989,11800.0
2006-02-16 15:10:00,24.78,24.8,24.71,24.74,12800.0,23.3083,23.3271,23.2425,23.2707,12800.0
2006-02-16 15:15:00,24.74,24.75,24.72,24.74,9400.0,23.2707,23.2801,23.2519,23.2707,9400.0
2006-02-16 15:20:00,24.73,24.77,24.71,24.77,7800.0,23.2613,23.2989,23.2425,23.2989,7800.0
2006-02-16 15:25:00,24.75,24.75,24.72,24.74,12000.0,23.2801,23.2801,23.2519,23.2707,12000.0
2006-02-16 15:30:00,24.74,24.74,24.65,24.65,16000.0,23.2707,23.2707,23.186,23.186,16000.0
2006-02-16 15:35:00,24.66,24.68,24.64,24.65,29800.0,23.1954,23.2142,23.1766,23.186,29800.0
2006-02-16 15:40:00,24.65,24.7,24.65,24.67,16800.0,23.186,23.233,23.186,23.2048,16800.0
2006-02-16 15:45:00,24.65,24.66,24.63,24.66,12400.0,23.186,23.1954,23.1672,23.1954,12400.0
2006-02-16 15:50:00,24.66,24.67,24.66,24.67,13200.0,23.1954,23.2048,23.1954,23.2048,13200.0
2006-02-16 15:55:00,24.67,24.69,24.67,24.68,12400.0,23.2048,23.2236,23.2048,23.2142,12400.0
2006-02-17 09:30:00,24.73,24.75,24.72,24.73,9200.0,23.2613,23.2801,23.2519,23.2613,9200.0
2006-02-17 09:35:00,24.71,24.8,24.71,24.8,7000.0,23.2425,23.3271,23.2425,23.3271,7000.0
2006-02-17 09:40:00,24.8,24.89,24.8,24.89,5200.0,23.3271,23.4118,23.3271,23.4118,5200.0
2006-02-17 09:45:00,24.93,25.03,24.92,24.93,19400.0,23.4494,23.5434,23.44,23.4494,19400.0
2006-02-17 09:50:00,24.93,25.03,24.92,25.03,16600.0,23.4494,23.5434,23.44,23.5434,16600.0
2006-02-17 09:55:00,25.03,25.06,25.01,25.01,13800.0,23.5434,23.5717,23.5246,23.5246,13800.0
2006-02-17 10:00:00,25.01,25.1,25.01,25.1,22000.0,23.5246,23.6093,23.5246,23.6093,22000.0
2006-02-17 10:05:00,25.11,25.11,25.01,25.02,13800.0,23.6187,23.6187,23.5246,23.534,13800.0
2006-02-17 10:10:00,25.02,25.06,25.02,25.06,6400.0,23.534,23.5717,23.534,23.5717,6400.0
2006-02-17 10:15:00,25.06,25.08,25.05,25.08,6400.0,23.5717,23.5905,23.5623,23.5905,6400.0
2006-02-17 10:20:00,25.09,25.09,25.05,25.05,9600.0,23.5999,23.5999,23.5623,23.5623,9600.0
2006-02-17 10:25:00,25.04,25.05,24.98,24.99,25400.0,23.5529,23.5623,23.4964,23.5058,25400.0
2006-02-17 10:30:00,25.0,25.0,24.96,24.97,28200.0,23.5152,23.5152,23.4776,23.487,28200.0
2006-02-17 10:35:00,24.98,25.0,24.98,24.99,40200.0,23.4964,23.5152,23.4964,23.5058,40200.0
2006-02-17 10:40:00,25.0,25.0,24.99,25.0,26200.0,23.5152,23.5152,23.5058,23.5152,26200.0
2006-02-17 10:45:00,25.0,25.0,25.0,25.0,12200.0,23.5152,23.5152,23.5152,23.5152,12200.0
2006-02-17 10:50:00,25.0,25.02,24.99,25.0,22200.0,23.5152,23.534,23.5058,23.5152,22200.0
2006-02-17 10:55:00,24.99,25.0,24.99,25.0,37000.0,23.5058,23.5152,23.5058,23.5152,37000.0
2006-02-17 11:00:00,25.0,25.04,25.0,25.01,7200.0,23.5152,23.5529,23.5152,23.5246,7200.0
2006-02-17 11:05:00,25.02,25.06,25.02,25.06,15600.0,23.534,23.5717,23.534,23.5717,15600.0
2006-02-17 11:10:00,25.06,25.06,25.03,25.04,4600.0,23.5717,23.5717,23.5434,23.5529,4600.0
2006-02-17 11:15:00,25.04,25.05,25.03,25.05,9400.0,23.5529,23.5623,23.5434,23.5623,9400.0
2006-02-17 11:20:00,25.05,25.05,25.05,25.05,6800.0,23.5623,23.5623,23.5623,23.5623,6800.0
2006-02-17 11:25:00,25.06,25.08,25.06,25.08,13400.0,23.5717,23.5905,23.5717,23.5905,13400.0
2006-02-17 11:30:00,25.09,25.1,25.08,25.1,15800.0,23.5999,23.6093,23.5905,23.6093,15800.0
2006-02-17 11:35:00,25.1,25.11,25.09,25.11,18200.0,23.6093,23.6187,23.5999,23.6187,18200.0
2006-02-17 11:40:00,25.11,25.12,25.11,25.11,13000.0,23.6187,23.6281,23.6187,23.6187,13000.0
2006-02-17 11:45:00,25.11,25.13,25.11,25.12,12800.0,23.6187,23.6375,23.6187,23.6281,12800.0
2006-02-17 11:50:00,25.12,25.12,25.1,25.11,21800.0,23.6281,23.6281,23.6093,23.6187,21800.0
2006-02-17 11:55:00,25.1,25.13,25.1,25.11,9400.0,23.6093,23.6375,23.6093,23.6187,9400.0
2006-02-17 12:00:00,25.11,25.12,25.11,25.11,13600.0,23.6187,23.6281,23.6187,23.6187,13600.0
2006-02-17 12:05:00,25.11,25.12,25.11,25.11,8400.0,23.6187,23.6281,23.6187,23.6187,8400.0
2006-02-17 12:10:00,25.11,25.12,25.11,25.11,12400.0,23.6187,23.6281,23.6187,23.6187,12400.0
2006-02-17 12:15:00,25.11,25.12,25.11,25.12,4800.0,23.6187,23.6281,23.6187,23.6281,4800.0
2006-02-17 12:20:00,25.12,25.15,25.11,25.11,14000.0,23.6281,23.6563,23.6187,23.6187,14000.0
2006-02-17 12:25:00,25.11,25.11,25.03,25.04,11600.0,23.6187,23.6187,23.5434,23.5529,11600.0
2006-02-17 12:30:00,25.03,25.04,25.02,25.03,24000.0,23.5434,23.5529,23.534,23.5434,24000.0
2006-02-17 12:35:00,25.03,25.04,25.02,25.03,22800.0,23.5434,23.5529,23.534,23.5434,22800.0
2006-02-17 12:40:00,25.03,25.04,25.03,25.04,12400.0,23.5434,23.5529,23.5434,23.5529,12400.0
2006-02-17 12:45:00,25.05,25.06,25.05,25.06,5600.0,23.5623,23.5717,23.5623,23.5717,5600.0
2006-02-17 12:50:00,25.06,25.11,25.06,25.1,11000.0,23.5717,23.6187,23.5717,23.6093,11000.0
2006-02-17 12:55:00,25.1,25.12,25.1,25.12,8200.0,23.6093,23.6281,23.6093,23.6281,8200.0
2006-02-17 13:00:00,25.12,25.14,25.12,25.14,9400.0,23.6281,23.6469,23.6281,23.6469,9400.0
2006-02-17 13:05:00,25.14,25.2,25.14,25.19,7800.0,23.6469,23.7034,23.6469,23.6939,7800.0
2006-02-17 13:10:00,25.19,25.19,25.17,25.18,9400.0,23.6939,23.6939,23.6751,23.6845,9400.0
2006-02-17 13:15:00,25.18,25.22,25.18,25.21,13800.0,23.6845,23.7222,23.6845,23.7128,13800.0
2006-02-17 13:20:00,25.21,25.22,25.2,25.2,9600.0,23.7128,23.7222,23.7034,23.7034,9600.0
2006-02-17 13:25:00,25.21,25.21,25.19,25.2,16200.0,23.7128,23.7128,23.6939,23.7034,16200.0
2006-02-17 13:30:00,25.2,25.2,25.18,25.18,14600.0,23.7034,23.7034,23.6845,23.6845,14600.0
2006-02-17 13:35:00,25.19,25.19,25.18,25.19,15400.0,23.6939,23.6939,23.6845,23.6939,15400.0
2006-02-17 13:40:00,25.19,25.19,25.13,25.13,17800.0,23.6939,23.6939,23.6375,23.6375,17800.0
2006-02-17 13:45:00,25.13,25.13,25.12,25.13,10800.0,23.6375,23.6375,23.6281,23.6375,10800.0
2006-02-17 13:50:00,25.13,25.13,25.13,25.13,10400.0,23.6375,23.6375,23.6375,23.6375,10400.0
2006-02-17 13:55:00,25.13,25.15,25.13,25.14,14000.0,23.6375,23.6563,23.6375,23.6469,14000.0
2006-02-17 14:00:00,25.15,25.15,25.11,25.11,12000.0,23.6563,23.6563,23.6187,23.6187,12000.0
2006-02-17 14:05:00,25.11,25.14,25.11,25.14,10800.0,23.6187,23.6469,23.6187,23.6469,10800.0
2006-02-17 14:10:00,25.14,25.14,25.13,25.13,16000.0,23.6469,23.6469,23.6375,23.6375,16000.0
2006-02-17 14:15:00,25.14,25.14,25.13,25.13,5200.0,23.6469,23.6469,23.6375,23.6375,5200.0
2006-02-17 14:20:00,25.13,25.13,25.12,25.13,15800.0,23.6375,23.6375,23.6281,23.6375,15800.0
2006-02-17 14:25:00,25.12,25.13,25.11,25.13,18200.0,23.6281,23.6375,23.6187,23.6375,18200.0
2006-02-17 14:30:00,25.13,25.13,25.11,25.13,7800.0,23.6375,23.6375,23.6187,23.6375,7800.0
2006-02-17 14:35:00,25.13,25.15,25.13,25.15,28000.0,23.6375,23.6563,23.6375,23.6563,28000.0
2006-02-17 14:40:00,25.15,25.16,25.15,25.16,9400.0,23.6563,23.6657,23.6563,23.6657,9400.0
2006-02-17 14:45:00,25.15,25.16,25.15,25.15,10800.0,23.6563,23.6657,23.6563,23.6563,10800.0
2006-02-17 14:50:00,25.15,25.15,25.15,25.15,13000.0,23.6563,23.6563,23.6563,23.6563,13000.0
2006-02-17 14:55:00,25.15,25.15,25.07,25.08,26600.0,23.6563,23.6563,23.5811,23.5905,26600.0
2006-02-17 15:00:00,25.08,25.08,25.07,25.07,66000.0,23.5905,23.5905,23.5811,23.5811,66000.0
2006-02-17 15:05:00,25.07,25.07,25.05,25.05,55600.0,23.5811,23.5811,23.5623,23.5623,55600.0
2006-02-17 15:10:00,25.06,25.06,24.99,24.99,18800.0,23.5717,23.5717,23.5058,23.5058,18800.0
2006-02-17 15:15:00,25.0,25.0,24.99,25.0,24800.0,23.5152,23.5152,23.5058,23.5152,24800.0
2006-02-17 15:20:00,25.0,25.03,24.98,24.98,16200.0,23.5152,23.5434,23.4964,23.4964,16200.0
2006-02-17 15:25:00,24.98,24.98,24.92,24.94,22400.0,23.4964,23.4964,23.44,23.4588,22400.0
2006-02-17 15:30:00,24.94,24.97,24.94,24.97,18200.0,23.4588,23.487,23.4588,23.487,18200.0
2006-02-17 15:35:00,24.97,24.98,24.95,24.97,20800.0,23.487,23.4964,23.4682,23.487,20800.0
2006-02-17 15:40:00,24.97,25.02,24.97,24.98,30800.0,23.487,23.534,23.487,23.4964,30800.0
2006-02-17 15:45:00,24.98,24.98,24.97,24.97,11200.0,23.4964,23.4964,23.487,23.487,11200.0
2006-02-17 15:50:00,24.98,24.98,24.92,24.93,13400.0,23.4964,23.4964,23.44,23.4494,13400.0
2006-02-17 15:55:00,24.94,24.97,24.94,24.97,13000.0,23.4588,23.487,23.4588,23.487,13000.0
2006-02-21 09:30:00,24.86,24.96,24.83,24.85,19800.0,23.3835,23.4776,23.3553,23.3741,19800.0
2006-02-21 09:35:00,24.88,24.88,24.78,24.87,20800.0,23.4024,23.4024,23.3083,23.393,20800.0
2006-02-21 09:40:00,24.87,24.91,24.83,24.9,24000.0,23.393,23.4306,23.3553,23.4212,24000.0
2006-02-21 09:45:00,24.9,24.99,24.86,24.91,25200.0,23.4212,23.5058,23.3835,23.4306,25200.0
2006-02-21 09:50:00,24.91,24.92,24.9,24.92,6800.0,23.4306,23.44,23.4212,23.44,6800.0
2006-02-21 09:55:00,24.92,24.93,24.89,24.9,14000.0,23.44,23.4494,23.4118,23.4212,14000.0
2006-02-21 10:00:00,24.89,24.9,24.87,24.89,8400.0,23.4118,23.4212,23.393,23.4118,8400.0
2006-02-21 10:05:00,24.89,24.91,24.88,24.88,17200.0,23.4118,23.4306,23.4024,23.4024,17200.0
2006-02-21 10:10:00,24.86,24.88,24.79,24.79,15200.0,23.3835,23.4024,23.3177,23.3177,15200.0
2006-02-21 10:15:00,24.8,24.9,24.79,24.9,35200.0,23.3271,23.4212,23.3177,23.4212,35200.0
2006-02-21 10:20:00,24.9,24.91,24.88,24.9,36400.0,23.4212,23.4306,23.4024,23.4212,36400.0
2006-02-21 10:25:00,24.9,24.98,24.89,24.92,30000.0,23.4212,23.4964,23.4118,23.44,30000.0
2006-02-21 10:30:00,24.94,24.97,24.92,24.97,9200.0,23.4588,23.487,23.44,23.487,9200.0
2006-02-21 10:35:00,24.96,24.97,24.93,24.97,16400.0,23.4776,23.487,23.4494,23.487,16400.0
2006-02-21 10:40:00,24.96,24.99,24.96,24.99,6400.0,23.4776,23.5058,23.4776,23.5058,6400.0
2006-02-21 10:45:00,24.99,25.05,24.98,25.02,71000.0,23.5058,23.5623,23.4964,23.534,71000.0
2006-02-21 10:50:00,25.01,25.01,24.97,24.98,4200.0,23.5246,23.5246,23.487,23.4964,4200.0
2006-02-21 10:55:00,24.98,24.98,24.93,24.98,25600.0,23.4964,23.4964,23.4494,23.4964,25600.0
2006-02-21 11:00:00,24.98,24.98,24.97,24.97,3400.0,23.4964,23.4964,23.487,23.487,3400.0
2006-02-21 11:05:00,24.98,24.98,24.89,24.93,19200.0,23.4964,23.4964,23.4118,23.4494,19200.0
2006-02-21 11:10:00,24.93,24.95,24.93,24.95,5600.0,23.4494,23.4682,23.4494,23.4682,5600.0
2006-02-21 11:15:00,24.95,24.97,24.95,24.95,6200.0,23.4682,23.487,23.4682,23.4682,6200.0
2006-02-21 11:20:00,24.97,24.98,24.97,24.98,7600.0,23.487,23.4964,23.487,23.4964,7600.0
2006-02-21 11:25:00,24.98,24.99,24.98,24.99,4200.0,23.4964,23.5058,23.4964,23.5058,4200.0
2006-02-21 11:30:00,24.98,25.0,24.98,25.0,7800.0,23.4964,23.5152,23.4964,23.5152,7800.0
2006-02-21 11:35:00,25.0,25.0,24.99,24.99,1600.0,23.5152,23.5152,23.5058,23.5058,1600.0
2006-02-21 11:40:00,25.0,25.0,24.99,25.0,7200.0,23.5152,23.5152,23.5058,23.5152,7200.0
2006-02-21 11:45:00,25.0,25.0,25.0,25.0,34200.0,23.5152,23.5152,23.5152,23.5152,34200.0
2006-02-21 11:50:00,25.0,25.01,24.98,24.98,41200.0,23.5152,23.5246,23.4964,23.4964,41200.0
2006-02-21 11:55:00,24.97,24.97,24.95,24.95,2800.0,23.487,23.487,23.4682,23.4682,2800.0
2006-02-21 12:00:00,24.95,24.95,24.94,24.94,3000.0,23.4682,23.4682,23.4588,23.4588,3000.0
2006-02-21 12:05:00,24.95,24.96,24.95,24.95,9200.0,23.4682,23.4776,23.4682,23.4682,9200.0
2006-02-21 12:10:00,24.95,24.95,24.95,24.95,9800.0,23.4682,23.4682,23.4682,23.4682,9800.0
2006-02-21 12:15:00,24.96,24.96,24.95,24.96,3800.0,23.4776,23.4776,23.4682,23.4776,3800.0
2006-02-21 12:20:00,24.95,24.95,24.93,24.93,9800.0,23.4682,23.4682,23.4494,23.4494,9800.0
2006-02-21 12:25:00,24.93,24.93,24.93,24.93,3800.0,23.4494,23.4494,23.4494,23.4494,3800.0
2006-02-21 12:30:00,24.93,24.95,24.93,24.94,3600.0,23.4494,23.4682,23.4494,23.4588,3600.0
2006-02-21 12:35:00,24.94,24.94,24.93,24.93,6000.0,23.4588,23.4588,23.4494,23.4494,6000.0
2006-02-21 12:40:00,24.93,24.93,24.93,24.93,4800.0,23.4494,23.4494,23.4494,23.4494,4800.0
2006-02-21 12:45:00,24.93,24.96,24.93,24.93,8400.0,23.4494,23.4776,23.4494,23.4494,8400.0
2006-02-21 12:50:00,24.93,24.94,24.93,24.93,7200.0,23.4494,23.4588,23.4494,23.4494,7200.0
2006-02-21 12:55:00,24.93,24.93,24.93,24.93,4600.0,23.4494,23.4494,23.4494,23.4494,4600.0
2006-02-21 13:00:00,24.93,24.95,24.93,24.95,6000.0,23.4494,23.4682,23.4494,23.4682,6000.0
2006-02-21 13:05:00,24.95,24.95,24.91,24.92,26000.0,23.4682,23.4682,23.4306,23.44,26000.0
2006-02-21 13:10:00,24.91,24.91,24.9,24.91,2400.0,23.4306,23.4306,23.4212,23.4306,2400.0
2006-02-21 13:15:00,24.91,24.92,24.91,24.92,8800.0,23.4306,23.44,23.4306,23.44,8800.0
2006-02-21 13:20:00,24.92,24.93,24.91,24.91,10000.0,23.44,23.4494,23.4306,23.4306,10000.0
2006-02-21 13:25:00,24.92,24.93,24.92,24.93,8800.0,23.44,23.4494,23.44,23.4494,8800.0
2006-02-21 13:30:00,24.93,24.95,24.93,24.95,12200.0,23.4494,23.4682,23.4494,23.4682,12200.0
2006-02-21 13:35:00,24.96,24.99,24.96,24.97,23800.0,23.4776,23.5058,23.4776,23.487,23800.0
2006-02-21 13:40:00,24.97,24.98,24.97,24.97,4200.0,23.487,23.4964,23.487,23.487,4200.0
2006-02-21 13:45:00,24.98,25.0,24.98,24.99,11800.0,23.4964,23.5152,23.4964,23.5058,11800.0
2006-02-21 13:50:00,24.99,24.99,24.99,24.99,6800.0,23.5058,23.5058,23.5058,23.5058,6800.0
2006-02-21 13:55:00,24.99,24.99,24.98,24.99,7800.0,23.5058,23.5058,23.4964,23.5058,7800.0
2006-02-21 14:00:00,24.99,25.02,24.97,25.0,79400.0,23.5058,23.534,23.487,23.5152,79400.0
2006-02-21 14:05:00,24.99,25.0,24.96,25.0,9400.0,23.5058,23.5152,23.4776,23.5152,9400.0
2006-02-21 14:10:00,24.99,25.0,24.98,24.98,4000.0,23.5058,23.5152,23.4964,23.4964,4000.0
2006-02-21 14:15:00,24.96,24.96,24.93,24.94,5200.0,23.4776,23.4776,23.4494,23.4588,5200.0
2006-02-21 14:20:00,24.95,24.98,24.95,24.97,9000.0,23.4682,23.4964,23.4682,23.487,9000.0
2006-02-21 14:25:00,24.97,24.97,24.93,24.93,6400.0,23.487,23.487,23.4494,23.4494,6400.0
2006-02-21 14:30:00,24.93,24.94,24.93,24.93,1800.0,23.4494,23.4588,23.4494,23.4494,1800.0
2006-02-21 14:35:00,24.93,24.94,24.93,24.93,8800.0,23.4494,23.4588,23.4494,23.4494,8800.0
2006-02-21 14:40:00,24.93,24.93,24.92,24.93,20600.0,23.4494,23.4494,23.44,23.4494,20600.0
2006-02-21 14:45:00,24.93,24.93,24.93,24.93,11000.0,23.4494,23.4494,23.4494,23.4494,11000.0
2006-02-21 14:50:00,24.93,24.93,24.93,24.93,4400.0,23.4494,23.4494,23.4494,23.4494,4400.0
2006-02-21 14:55:00,24.93,24.93,24.93,24.93,3600.0,23.4494,23.4494,23.4494,23.4494,3600.0
2006-02-21 15:00:00,24.94,24.96,24.94,24.96,6200.0,23.4588,23.4776,23.4588,23.4776,6200.0
2006-02-21 15:05:00,24.96,24.97,24.96,24.96,13400.0,23.4776,23.487,23.4776,23.4776,13400.0
2006-02-21 15:10:00,24.97,24.97,24.93,24.93,8200.0,23.487,23.487,23.4494,23.4494,8200.0
2006-02-21 15:15:00,24.93,24.93,24.91,24.91,14000.0,23.4494,23.4494,23.4306,23.4306,14000.0
2006-02-21 15:20:00,24.91,24.91,24.85,24.85,18200.0,23.4306,23.4306,23.3741,23.3741,18200.0
2006-02-21 15:25:00,24.86,24.9,24.86,24.89,10000.0,23.3835,23.4212,23.3835,23.4118,10000.0
2006-02-21 15:30:00,24.89,24.91,24.89,24.91,9400.0,23.4118,23.4306,23.4118,23.4306,9400.0
2006-02-21 15:35:00,24.91,24.92,24.9,24.9,13000.0,23.4306,23.44,23.4212,23.4212,13000.0
2006-02-21 15:40:00,24.9,24.92,24.9,24.92,16000.0,23.4212,23.44,23.4212,23.44,16000.0
2006-02-21 15:45:00,24.92,24.92,24.9,24.9,16600.0,23.44,23.44,23.4212,23.4212,16600.0
2006-02-21 15:50:00,24.91,24.91,24.9,24.9,199200.0,23.4306,23.4306,23.4212,23.4212,199200.0
2006-02-21 15:55:00,24.9,24.91,24.88,24.89,19200.0,23.4212,23.4306,23.4024,23.4118,19200.0
2006-02-22 09:30:00,24.92,24.98,24.92,24.98,4800.0,23.44,23.4964,23.44,23.4964,4800.0
2006-02-22 09:35:00,24.98,24.99,24.96,24.97,4400.0,23.4964,23.5058,23.4776,23.487,4400.0
2006-02-22 09:40:00,24.97,24.97,24.95,24.95,2200.0,23.487,23.487,23.4682,23.4682,2200.0
2006-02-22 09:45:00,24.93,24.96,24.93,24.95,2800.0,23.4494,23.4776,23.4494,23.4682,2800.0
2006-02-22 09:50:00,24.95,24.96,24.92,24.93,7600.0,23.4682,23.4776,23.44,23.4494,7600.0
2006-02-22 09:55:00,24.92,24.93,24.89,24.91,4400.0,23.44,23.4494,23.4118,23.4306,4400.0
2006-02-22 10:00:00,24.92,24.96,24.92,24.96,7600.0,23.44,23.4776,23.44,23.4776,7600.0
2006-02-22 10:05:00,24.96,25.03,24.96,24.96,48000.0,23.4776,23.5434,23.4776,23.4776,48000.0
2006-02-22 10:10:00,24.96,24.96,24.88,24.95,6200.0,23.4776,23.4776,23.4024,23.4682,6200.0
2006-02-22 10:15:00,24.94,24.98,24.93,24.98,5600.0,23.4588,23.4964,23.4494,23.4964,5600.0
2006-02-22 10:20:00,24.98,25.0,24.97,24.97,11600.0,23.4964,23.5152,23.487,23.487,11600.0
2006-02-22 10:25:00,24.99,25.01,24.99,25.01,20600.0,23.5058,23.5246,23.5058,23.5246,20600.0
2006-02-22 10:30:00,25.01,25.06,25.0,25.04,91000.0,23.5246,23.5717,23.5152,23.5529,91000.0
2006-02-22 10:35:00,25.01,25.04,25.0,25.0,119400.0,23.5246,23.5529,23.5152,23.5152,119400.0
2006-02-22 10:40:00,25.0,25.0,24.95,24.97,27000.0,23.5152,23.5152,23.4682,23.487,27000.0
2006-02-22 10:45:00,24.98,25.0,24.97,25.0,17800.0,23.4964,23.5152,23.487,23.5152,17800.0
2006-02-22 10:50:00,24.99,25.01,24.99,24.99,24000.0,23.5058,23.5246,23.5058,23.5058,24000.0
2006-02-22 10:55:00,24.98,25.0,24.96,25.0,12600.0,23.4964,23.5152,23.4776,23.5152,12600.0
2006-02-22 11:00:00,25.0,25.02,25.0,25.02,6400.0,23.5152,23.534,23.5152,23.534,6400.0
2006-02-22 11:05:00,25.03,25.05,25.03,25.03,8600.0,23.5434,23.5623,23.5434,23.5434,8600.0
2006-02-22 11:10:00,25.04,25.05,25.03,25.05,10400.0,23.5529,23.5623,23.5434,23.5623,10400.0
2006-02-22 11:15:00,25.05,25.13,25.05,25.09,28800.0,23.5623,23.6375,23.5623,23.5999,28800.0
2006-02-22 11:20:00,25.09,25.09,25.0,25.0,90200.0,23.5999,23.5999,23.5152,23.5152,90200.0
2006-02-22 11:25:00,25.0,25.05,25.0,25.03,20200.0,23.5152,23.5623,23.5152,23.5434,20200.0
2006-02-22 11:30:00,25.04,25.05,25.01,25.01,26000.0,23.5529,23.5623,23.5246,23.5246,26000.0
2006-02-22 11:35:00,25.02,25.05,25.02,25.03,15600.0,23.534,23.5623,23.534,23.5434,15600.0
2006-02-22 11:40:00,25.03,25.05,25.03,25.05,4600.0,23.5434,23.5623,23.5434,23.5623,4600.0
2006-02-22 11:45:00,25.05,25.05,25.04,25.05,8400.0,23.5623,23.5623,23.5529,23.5623,8400.0
2006-02-22 11:50:00,25.04,25.04,24.98,24.98,7600.0,23.5529,23.5529,23.4964,23.4964,7600.0
2006-02-22 11:55:00,25.02,25.05,25.01,25.01,13000.0,23.534,23.5623,23.5246,23.5246,13000.0
2006-02-22 12:00:00,25.02,25.05,24.99,25.05,8200.0,23.534,23.5623,23.5058,23.5623,8200.0
2006-02-22 12:05:00,25.04,25.05,25.04,25.04,6800.0,23.5529,23.5623,23.5529,23.5529,6800.0
2006-02-22 12:10:00,25.04,25.05,25.04,25.05,7200.0,23.5529,23.5623,23.5529,23.5623,7200.0
2006-02-22 12:15:00,25.05,25.08,25.05,25.08,3800.0,23.5623,23.5905,23.5623,23.5905,3800.0
2006-02-22 12:20:00,25.08,25.12,25.08,25.08,9800.0,23.5905,23.6281,23.5905,23.5905,9800.0
2006-02-22 12:25:00,25.07,25.1,25.07,25.1,3400.0,23.5811,23.6093,23.5811,23.6093,3400.0
2006-02-22 12:30:00,25.1,25.14,25.1,25.11,37800.0,23.6093,23.6469,23.6093,23.6187,37800.0
2006-02-22 12:35:00,25.11,25.11,25.1,25.1,3800.0,23.6187,23.6187,23.6093,23.6093,3800.0
2006-02-22 12:40:00,25.09,25.1,25.09,25.1,2200.0,23.5999,23.6093,23.5999,23.6093,2200.0
2006-02-22 12:45:00,25.1,25.1,25.09,25.1,7200.0,23.6093,23.6093,23.5999,23.6093,7200.0
2006-02-22 12:50:00,25.1,25.1,25.08,25.08,4000.0,23.6093,23.6093,23.5905,23.5905,4000.0
2006-02-22 12:55:00,25.08,25.08,25.08,25.08,3000.0,23.5905,23.5905,23.5905,23.5905,3000.0
2006-02-22 13:00:00,25.09,25.1,25.09,25.1,13800.0,23.5999,23.6093,23.5999,23.6093,13800.0
2006-02-22 13:05:00,25.1,25.13,25.1,25.12,10600.0,23.6093,23.6375,23.6093,23.6281,10600.0
2006-02-22 13:10:00,25.12,25.14,25.12,25.13,13800.0,23.6281,23.6469,23.6281,23.6375,13800.0
2006-02-22 13:15:00,25.12,25.12,25.11,25.12,13800.0,23.6281,23.6281,23.6187,23.6281,13800.0
2006-02-22 13:20:00,25.12,25.13,25.1,25.1,12400.0,23.6281,23.6375,23.6093,23.6093,12400.0
2006-02-22 13:25:00,25.1,25.14,25.1,25.13,11800.0,23.6093,23.6469,23.6093,23.6375,11800.0
2006-02-22 13:30:00,25.11,25.11,25.1,25.1,7200.0,23.6187,23.6187,23.6093,23.6093,7200.0
2006-02-22 13:35:00,25.09,25.1,25.09,25.1,3000.0,23.5999,23.6093,23.5999,23.6093,3000.0
2006-02-22 13:40:00,25.1,25.13,25.09,25.11,10800.0,23.6093,23.6375,23.5999,23.6187,10800.0
2006-02-22 13:45:00,25.11,25.12,25.1,25.12,12600.0,23.6187,23.6281,23.6093,23.6281,12600.0
2006-02-22 13:50:00,25.14,25.15,25.14,25.15,9400.0,23.6469,23.6563,23.6469,23.6563,9400.0
2006-02-22 13:55:00,25.16,25.16,25.16,25.16,9400.0,23.6657,23.6657,23.6657,23.6657,9400.0
2006-02-22 14:00:00,25.16,25.18,25.16,25.16,45000.0,23.6657,23.6845,23.6657,23.6657,45000.0
2006-02-22 14:05:00,25.16,25.18,25.15,25.15,64400.0,23.6657,23.6845,23.6563,23.6563,64400.0
2006-02-22 14:10:00,25.16,25.16,25.13,25.15,6000.0,23.6657,23.6657,23.6375,23.6563,6000.0
2006-02-22 14:15:00,25.14,25.21,25.14,25.21,16000.0,23.6469,23.7128,23.6469,23.7128,16000.0
2006-02-22 14:20:00,25.21,25.29,25.21,25.24,40600.0,23.7128,23.788,23.7128,23.741,40600.0
2006-02-22 14:25:00,25.23,25.24,25.21,25.21,40000.0,23.7316,23.741,23.7128,23.7128,40000.0
2006-02-22 14:30:00,25.19,25.22,25.15,25.15,31000.0,23.6939,23.7222,23.6563,23.6563,31000.0
2006-02-22 14:35:00,25.15,25.17,25.15,25.16,14000.0,23.6563,23.6751,23.6563,23.6657,14000.0
2006-02-22 14:40:00,25.15,25.15,25.15,25.15,10800.0,23.6563,23.6563,23.6563,23.6563,10800.0
2006-02-22 14:45:00,25.15,25.15,25.13,25.14,22800.0,23.6563,23.6563,23.6375,23.6469,22800.0
2006-02-22 14:50:00,25.14,25.15,25.13,25.15,25200.0,23.6469,23.6563,23.6375,23.6563,25200.0
2006-02-22 14:55:00,25.15,25.16,25.13,25.13,18000.0,23.6563,23.6657,23.6375,23.6375,18000.0
2006-02-22 15:00:00,25.13,25.13,25.11,25.12,16000.0,23.6375,23.6375,23.6187,23.6281,16000.0
2006-02-22 15:05:00,25.13,25.16,25.13,25.16,14200.0,23.6375,23.6657,23.6375,23.6657,14200.0
2006-02-22 15:10:00,25.15,25.15,25.12,25.14,16800.0,23.6563,23.6563,23.6281,23.6469,16800.0
2006-02-22 15:15:00,25.14,25.14,25.14,25.14,25000.0,23.6469,23.6469,23.6469,23.6469,25000.0
2006-02-22 15:20:00,25.14,25.15,25.13,25.15,45400.0,23.6469,23.6563,23.6375,23.6563,45400.0
2006-02-22 15:25:00,25.15,25.15,25.11,25.14,13600.0,23.6563,23.6563,23.6187,23.6469,13600.0
2006-02-22 15:30:00,25.15,25.15,25.13,25.14,45400.0,23.6563,23.6563,23.6375,23.6469,45400.0
2006-02-22 15:35:00,25.14,25.15,25.13,25.13,61000.0,23.6469,23.6563,23.6375,23.6375,61000.0
2006-02-22 15:40:00,25.13,25.15,25.11,25.11,34200.0,23.6375,23.6563,23.6187,23.6187,34200.0
2006-02-22 15:45:00,25.11,25.15,25.11,25.14,27000.0,23.6187,23.6563,23.6187,23.6469,27000.0
2006-02-22 15:50:00,25.13,25.14,25.11,25.12,31000.0,23.6375,23.6469,23.6187,23.6281,31000.0
2006-02-22 15:55:00,25.12,25.15,25.12,25.15,88000.0,23.6281,23.6563,23.6281,23.6563,88000.0
2006-02-23 09:30:00,25.22,25.22,25.21,25.21,13800.0,23.7222,23.7222,23.7128,23.7128,13800.0
2006-02-23 09:35:00,25.23,25.23,25.18,25.18,8200.0,23.7316,23.7316,23.6845,23.6845,8200.0
2006-02-23 09:40:00,25.18,25.23,25.18,25.23,49200.0,23.6845,23.7316,23.6845,23.7316,49200.0
2006-02-23 09:45:00,25.23,25.33,25.23,25.33,26800.0,23.7316,23.8256,23.7316,23.8256,26800.0
2006-02-23 09:50:00,25.3,25.33,25.3,25.33,4000.0,23.7974,23.8256,23.7974,23.8256,4000.0
2006-02-23 09:55:00,25.33,25.34,25.32,25.32,11200.0,23.8256,23.835,23.8162,23.8162,11200.0
2006-02-23 10:00:00,25.32,25.33,25.31,25.33,23600.0,23.8162,23.8256,23.8068,23.8256,23600.0
2006-02-23 10:05:00,25.33,25.33,25.32,25.33,4800.0,23.8256,23.8256,23.8162,23.8256,4800.0
2006-02-23 10:10:00,25.34,25.34,25.3,25.31,10400.0,23.835,23.835,23.7974,23.8068,10400.0
2006-02-23 10:15:00,25.31,25.33,25.31,25.33,4400.0,23.8068,23.8256,23.8068,23.8256,4400.0
2006-02-23 10:20:00,25.33,25.33,25.32,25.33,2200.0,23.8256,23.8256,23.8162,23.8256,2200.0
2006-02-23 10:25:00,25.33,25.34,25.32,25.32,8200.0,23.8256,23.835,23.8162,23.8162,8200.0
2006-02-23 10:30:00,25.31,25.32,25.31,25.32,6800.0,23.8068,23.8162,23.8068,23.8162,6800.0
2006-02-23 10:35:00,25.32,25.38,25.32,25.35,17800.0,23.8162,23.8727,23.8162,23.8444,17800.0
2006-02-23 10:40:00,25.35,25.35,25.33,25.33,11400.0,23.8444,23.8444,23.8256,23.8256,11400.0
2006-02-23 10:45:00,25.34,25.34,25.34,25.34,8800.0,23.835,23.835,23.835,23.835,8800.0
2006-02-23 10:50:00,25.33,25.34,25.33,25.34,14000.0,23.8256,23.835,23.8256,23.835,14000.0
2006-02-23 10:55:00,25.34,25.38,25.34,25.37,22800.0,23.835,23.8727,23.835,23.8633,22800.0
2006-02-23 11:00:00,25.37,25.37,25.36,25.36,10200.0,23.8633,23.8633,23.8539,23.8539,10200.0
2006-02-23 11:05:00,25.36,25.38,25.36,25.37,13200.0,23.8539,23.8727,23.8539,23.8633,13200.0
2006-02-23 11:10:00,25.36,25.36,25.36,25.36,3400.0,23.8539,23.8539,23.8539,23.8539,3400.0
2006-02-23 11:15:00,25.36,25.36,25.36,25.36,3800.0,23.8539,23.8539,23.8539,23.8539,3800.0
2006-02-23 11:20:00,25.36,25.39,25.36,25.36,4800.0,23.8539,23.8821,23.8539,23.8539,4800.0
2006-02-23 11:25:00,25.38,25.43,25.38,25.38,26000.0,23.8727,23.9197,23.8727,23.8727,26000.0
2006-02-23 11:30:00,25.39,25.41,25.38,25.41,24600.0,23.8821,23.9009,23.8727,23.9009,24600.0
2006-02-23 11:35:00,25.4,25.43,25.4,25.42,41600.0,23.8915,23.9197,23.8915,23.9103,41600.0
2006-02-23 11:40:00,25.42,25.42,25.41,25.41,13400.0,23.9103,23.9103,23.9009,23.9009,13400.0
2006-02-23 11:45:00,25.41,25.41,25.41,25.41,20600.0,23.9009,23.9009,23.9009,23.9009,20600.0
2006-02-23 11:50:00,25.41,25.42,25.4,25.4,42200.0,23.9009,23.9103,23.8915,23.8915,42200.0
2006-02-23 11:55:00,25.4,25.4,25.4,25.4,1400.0,23.8915,23.8915,23.8915,23.8915,1400.0
2006-02-23 12:00:00,25.4,25.41,25.36,25.38,21800.0,23.8915,23.9009,23.8539,23.8727,21800.0
2006-02-23 12:05:00,25.38,25.38,25.35,25.37,17000.0,23.8727,23.8727,23.8444,23.8633,17000.0
2006-02-23 12:10:00,25.36,25.36,25.34,25.34,7000.0,23.8539,23.8539,23.835,23.835,7000.0
2006-02-23 12:15:00,25.35,25.38,25.34,25.35,9400.0,23.8444,23.8727,23.835,23.8444,9400.0
2006-02-23 12:20:00,25.35,25.37,25.35,25.37,8000.0,23.8444,23.8633,23.8444,23.8633,8000.0
2006-02-23 12:25:00,25.36,25.38,25.36,25.38,2200.0,23.8539,23.8727,23.8539,23.8727,2200.0
2006-02-23 12:30:00,25.37,25.38,25.36,25.36,13200.0,23.8633,23.8727,23.8539,23.8539,13200.0
2006-02-23 12:35:00,25.36,25.36,25.36,25.36,4200.0,23.8539,23.8539,23.8539,23.8539,4200.0
2006-02-23 12:40:00,25.36,25.36,25.36,25.36,4800.0,23.8539,23.8539,23.8539,23.8539,4800.0
2006-02-23 12:45:00,25.36,25.38,25.36,25.38,19400.0,23.8539,23.8727,23.8539,23.8727,19400.0
2006-02-23 12:50:00,25.38,25.38,25.37,25.38,5600.0,23.8727,23.8727,23.8633,23.8727,5600.0
2006-02-23 12:55:00,25.38,25.38,25.37,25.38,6400.0,23.8727,23.8727,23.8633,23.8727,6400.0
2006-02-23 13:00:00,25.38,25.38,25.37,25.38,8400.0,23.8727,23.8727,23.8633,23.8727,8400.0
2006-02-23 13:05:00,25.38,25.38,25.38,25.38,1600.0,23.8727,23.8727,23.8727,23.8727,1600.0
2006-02-23 13:10:00,25.38,25.38,25.37,25.37,1200.0,23.8727,23.8727,23.8633,23.8633,1200.0
2006-02-23 13:15:00,25.37,25.38,25.37,25.38,21800.0,23.8633,23.8727,23.8633,23.8727,21800.0
2006-02-23 13:20:00,25.37,25.38,25.36,25.38,9000.0,23.8633,23.8727,23.8539,23.8727,9000.0
2006-02-23 13:25:00,25.38,25.38,25.37,25.37,800.0,23.8727,23.8727,23.8633,23.8633,800.0
2006-02-23 13:30:00,25.38,25.38,25.32,25.35,13400.0,23.8727,23.8727,23.8162,23.8444,13400.0
2006-02-23 13:35:00,25.35,25.35,25.35,25.35,3000.0,23.8444,23.8444,23.8444,23.8444,3000.0
2006-02-23 13:40:00,25.34,25.36,25.33,25.36,14400.0,23.835,23.8539,23.8256,23.8539,14400.0
2006-02-23 13:45:00,25.36,25.36,25.35,25.36,600.0,23.8539,23.8539,23.8444,23.8539,600.0
2006-02-23 13:50:00,25.35,25.35,25.35,25.35,2000.0,23.8444,23.8444,23.8444,23.8444,2000.0
2006-02-23 13:55:00,25.35,25.36,25.34,25.36,4400.0,23.8444,23.8539,23.835,23.8539,4400.0
2006-02-23 14:00:00,25.36,25.38,25.36,25.38,10800.0,23.8539,23.8727,23.8539,23.8727,10800.0
2006-02-23 14:05:00,25.37,25.37,25.37,25.37,800.0,23.8633,23.8633,23.8633,23.8633,800.0
2006-02-23 14:10:00,25.37,25.38,25.37,25.37,10000.0,23.8633,23.8727,23.8633,23.8633,10000.0
2006-02-23 14:15:00,25.36,25.38,25.36,25.38,2800.0,23.8539,23.8727,23.8539,23.8727,2800.0
2006-02-23 14:20:00,25.36,25.36,25.36,25.36,4600.0,23.8539,23.8539,23.8539,23.8539,4600.0
2006-02-23 14:25:00,25.36,25.36,25.34,25.36,6000.0,23.8539,23.8539,23.835,23.8539,6000.0
2006-02-23 14:30:00,25.36,25.36,25.34,25.35,3000.0,23.8539,23.8539,23.835,23.8444,3000.0
2006-02-23 14:35:00,25.35,25.36,25.35,25.35,7200.0,23.8444,23.8539,23.8444,23.8444,7200.0
2006-02-23 14:40:00,25.36,25.36,25.36,25.36,4800.0,23.8539,23.8539,23.8539,23.8539,4800.0
2006-02-23 14:45:00,25.36,25.37,25.36,25.36,7000.0,23.8539,23.8633,23.8539,23.8539,7000.0
2006-02-23 14:50:00,25.36,25.36,25.36,25.36,3000.0,23.8539,23.8539,23.8539,23.8539,3000.0
2006-02-23 14:55:00,25.36,25.38,25.36,25.38,11000.0,23.8539,23.8727,23.8539,23.8727,11000.0
2006-02-23 15:00:00,25.36,25.39,25.36,25.38,17800.0,23.8539,23.8821,23.8539,23.8727,17800.0
2006-02-23 15:05:00,25.38,25.39,25.32,25.33,14000.0,23.8727,23.8821,23.8162,23.8256,14000.0
2006-02-23 15:10:00,25.32,25.38,25.32,25.38,41000.0,23.8162,23.8727,23.8162,23.8727,41000.0
2006-02-23 15:15:00,25.38,25.38,25.37,25.37,11600.0,23.8727,23.8727,23.8633,23.8633,11600.0
2006-02-23 15:20:00,25.37,25.37,25.36,25.36,24000.0,23.8633,23.8633,23.8539,23.8539,24000.0
2006-02-23 15:25:00,25.35,25.36,25.33,25.35,10000.0,23.8444,23.8539,23.8256,23.8444,10000.0
2006-02-23 15:30:00,25.35,25.35,25.34,25.35,6600.0,23.8444,23.8444,23.835,23.8444,6600.0
2006-02-23 15:35:00,25.34,25.35,25.34,25.35,23800.0,23.835,23.8444,23.835,23.8444,23800.0
2006-02-23 15:40:00,25.34,25.35,25.34,25.35,21400.0,23.835,23.8444,23.835,23.8444,21400.0
2006-02-23 15:45:00,25.35,25.35,25.32,25.34,28600.0,23.8444,23.8444,23.8162,23.835,28600.0
2006-02-23 15:50:00,25.33,25.33,25.29,25.29,22000.0,23.8256,23.8256,23.788,23.788,22000.0
2006-02-23 15:55:00,25.29,25.29,25.27,25.27,16200.0,23.788,23.788,23.7692,23.7692,16200.0
2006-02-24 09:30:00,25.26,25.26,25.23,25.23,4400.0,23.7598,23.7598,23.7316,23.7316,4400.0
2006-02-24 09:35:00,25.19,25.22,25.12,25.12,5200.0,23.6939,23.7222,23.6281,23.6281,5200.0
2006-02-24 09:40:00,25.13,25.14,25.1,25.12,3000.0,23.6375,23.6469,23.6093,23.6281,3000.0
2006-02-24 09:45:00,25.11,25.23,25.11,25.23,13400.0,23.6187,23.7316,23.6187,23.7316,13400.0
2006-02-24 09:50:00,25.21,25.23,25.19,25.21,5400.0,23.7128,23.7316,23.6939,23.7128,5400.0
2006-02-24 09:55:00,25.2,25.23,25.2,25.23,3600.0,23.7034,23.7316,23.7034,23.7316,3600.0
2006-02-24 10:00:00,25.22,25.27,25.22,25.27,11000.0,23.7222,23.7692,23.7222,23.7692,11000.0
2006-02-24 10:05:00,25.27,25.31,25.27,25.31,10400.0,23.7692,23.8068,23.7692,23.8068,10400.0
2006-02-24 10:10:00,25.33,25.36,25.33,25.33,11400.0,23.8256,23.8539,23.8256,23.8256,11400.0
2006-02-24 10:15:00,25.34,25.43,25.34,25.43,21600.0,23.835,23.9197,23.835,23.9197,21600.0
2006-02-24 10:20:00,25.43,25.47,25.43,25.44,7000.0,23.9197,23.9573,23.9197,23.9291,7000.0
2006-02-24 10:25:00,25.43,25.47,25.43,25.46,6200.0,23.9197,23.9573,23.9197,23.9479,6200.0
2006-02-24 10:30:00,25.45,25.46,25.45,25.46,4400.0,23.9385,23.9479,23.9385,23.9479,4400.0
2006-02-24 10:35:00,25.44,25.44,25.41,25.42,8800.0,23.9291,23.9291,23.9009,23.9103,8800.0
2006-02-24 10:40:00,25.42,25.43,25.4,25.43,2400.0,23.9103,23.9197,23.8915,23.9197,2400.0
2006-02-24 10:45:00,25.42,25.45,25.4,25.44,18400.0,23.9103,23.9385,23.8915,23.9291,18400.0
2006-02-24 10:50:00,25.44,25.45,25.4,25.45,5800.0,23.9291,23.9385,23.8915,23.9385,5800.0
2006-02-24 10:55:00,25.44,25.47,25.44,25.45,7600.0,23.9291,23.9573,23.9291,23.9385,7600.0
2006-02-24 11:00:00,25.46,25.48,25.46,25.46,6800.0,23.9479,23.9667,23.9479,23.9479,6800.0
2006-02-24 11:05:00,25.45,25.45,25.43,25.43,4400.0,23.9385,23.9385,23.9197,23.9197,4400.0
2006-02-24 11:10:00,25.43,25.46,25.43,25.45,6400.0,23.9197,23.9479,23.9197,23.9385,6400.0
2006-02-24 11:15:00,25.44,25.44,25.42,25.43,12800.0,23.9291,23.9291,23.9103,23.9197,12800.0
2006-02-24 11:20:00,25.43,25.46,25.43,25.46,6800.0,23.9197,23.9479,23.9197,23.9479,6800.0
2006-02-24 11:25:00,25.47,25.48,25.47,25.47,2400.0,23.9573,23.9667,23.9573,23.9573,2400.0
2006-02-24 11:30:00,25.48,25.5,25.45,25.48,4800.0,23.9667,23.9855,23.9385,23.9667,4800.0
2006-02-24 11:35:00,25.48,25.48,25.46,25.48,5000.0,23.9667,23.9667,23.9479,23.9667,5000.0
2006-02-24 11:40:00,25.48,25.48,25.46,25.46,5600.0,23.9667,23.9667,23.9479,23.9479,5600.0
2006-02-24 11:45:00,25.46,25.5,25.46,25.48,18800.0,23.9479,23.9855,23.9479,23.9667,18800.0
2006-02-24 11:50:00,25.46,25.47,25.43,25.45,14600.0,23.9479,23.9573,23.9197,23.9385,14600.0
2006-02-24 11:55:00,25.44,25.45,25.42,25.42,20000.0,23.9291,23.9385,23.9103,23.9103,20000.0
2006-02-24 12:00:00,25.43,25.45,25.42,25.45,8400.0,23.9197,23.9385,23.9103,23.9385,8400.0
2006-02-24 12:05:00,25.45,25.45,25.43,25.43,15000.0,23.9385,23.9385,23.9197,23.9197,15000.0
2006-02-24 12:10:00,25.45,25.45,25.43,25.43,6800.0,23.9385,23.9385,23.9197,23.9197,6800.0
2006-02-24 12:15:00,25.43,25.45,25.43,25.44,3400.0,23.9197,23.9385,23.9197,23.9291,3400.0
2006-02-24 12:20:00,25.45,25.46,25.44,25.46,11200.0,23.9385,23.9479,23.9291,23.9479,11200.0
2006-02-24 12:25:00,25.47,25.47,25.46,25.46,1200.0,23.9573,23.9573,23.9479,23.9479,1200.0
2006-02-24 12:30:00,25.46,25.5,25.46,25.47,4600.0,23.9479,23.9855,23.9479,23.9573,4600.0
2006-02-24 12:35:00,25.48,25.49,25.48,25.49,3800.0,23.9667,23.9761,23.9667,23.9761,3800.0
2006-02-24 12:40:00,25.5,25.6,25.5,25.59,42800.0,23.9855,24.0796,23.9855,24.0702,42800.0
2006-02-24 12:45:00,25.57,25.61,25.57,25.61,2800.0,24.0514,24.089,24.0514,24.089,2800.0
2006-02-24 12:50:00,25.6,25.61,25.59,25.59,2000.0,24.0796,24.089,24.0702,24.0702,2000.0
2006-02-24 12:55:00,25.59,25.61,25.59,25.6,2600.0,24.0702,24.089,24.0702,24.0796,2600.0
2006-02-24 13:00:00,25.59,25.59,25.56,25.56,5200.0,24.0702,24.0702,24.042,24.042,5200.0
2006-02-24 13:05:00,25.55,25.55,25.54,25.55,1400.0,24.0326,24.0326,24.0232,24.0326,1400.0
2006-02-24 13:10:00,25.55,25.55,25.55,25.55,1800.0,24.0326,24.0326,24.0326,24.0326,1800.0
2006-02-24 13:15:00,25.55,25.59,25.55,25.57,5000.0,24.0326,24.0702,24.0326,24.0514,5000.0
2006-02-24 13:20:00,25.57,25.58,25.57,25.58,2000.0,24.0514,24.0608,24.0514,24.0608,2000.0
2006-02-24 13:25:00,25.58,25.61,25.57,25.59,31000.0,24.0608,24.089,24.0514,24.0702,31000.0
2006-02-24 13:30:00,25.6,25.6,25.6,25.6,5200.0,24.0796,24.0796,24.0796,24.0796,5200.0
2006-02-24 13:35:00,25.6,25.6,25.58,25.58,20200.0,24.0796,24.0796,24.0608,24.0608,20200.0
2006-02-24 13:40:00,25.58,25.59,25.58,25.58,3000.0,24.0608,24.0702,24.0608,24.0608,3000.0
2006-02-24 13:45:00,25.59,25.59,25.59,25.59,8000.0,24.0702,24.0702,24.0702,24.0702,8000.0
2006-02-24 13:50:00,25.59,25.59,25.58,25.58,4000.0,24.0702,24.0702,24.0608,24.0608,4000.0
2006-02-24 13:55:00,25.58,25.59,25.58,25.59,4200.0,24.0608,24.0702,24.0608,24.0702,4200.0
2006-02-24 14:00:00,25.58,25.58,25.56,25.56,4800.0,24.0608,24.0608,24.042,24.042,4800.0
2006-02-24 14:05:00,25.57,25.63,25.57,25.62,26400.0,24.0514,24.1078,24.0514,24.0984,26400.0
2006-02-24 14:10:00,25.63,25.71,25.63,25.68,17000.0,24.1078,24.1831,24.1078,24.1548,17000.0
2006-02-24 14:15:00,25.69,25.72,25.68,25.7,19000.0,24.1643,24.1925,24.1548,24.1737,19000.0
2006-02-24 14:20:00,25.7,25.7,25.7,25.7,2400.0,24.1737,24.1737,24.1737,24.1737,2400.0
2006-02-24 14:25:00,25.69,25.69,25.67,25.67,6600.0,24.1643,24.1643,24.1454,24.1454,6600.0
2006-02-24 14:30:00,25.66,25.67,25.64,25.67,15000.0,24.136,24.1454,24.1172,24.1454,15000.0
2006-02-24 14:35:00,25.67,25.67,25.63,25.65,6800.0,24.1454,24.1454,24.1078,24.1266,6800.0
2006-02-24 14:40:00,25.65,25.65,25.64,25.64,7400.0,24.1266,24.1266,24.1172,24.1172,7400.0
2006-02-24 14:45:00,25.63,25.66,25.63,25.65,1800.0,24.1078,24.136,24.1078,24.1266,1800.0
2006-02-24 14:50:00,25.65,25.71,25.65,25.71,7200.0,24.1266,24.1831,24.1266,24.1831,7200.0
2006-02-24 14:55:00,25.71,25.72,25.7,25.71,8600.0,24.1831,24.1925,24.1737,24.1831,8600.0
2006-02-24 15:00:00,25.71,25.71,25.69,25.69,4000.0,24.1831,24.1831,24.1643,24.1643,4000.0
2006-02-24 15:05:00,25.69,25.71,25.69,25.71,8800.0,24.1643,24.1831,24.1643,24.1831,8800.0
2006-02-24 15:10:00,25.71,25.72,25.7,25.7,8600.0,24.1831,24.1925,24.1737,24.1737,8600.0
2006-02-24 15:15:00,25.7,25.73,25.7,25.72,13800.0,24.1737,24.2019,24.1737,24.1925,13800.0
2006-02-24 15:20:00,25.73,25.73,25.65,25.65,11800.0,24.2019,24.2019,24.1266,24.1266,11800.0
2006-02-24 15:25:00,25.65,25.68,25.63,25.68,11000.0,24.1266,24.1548,24.1078,24.1548,11000.0
2006-02-24 15:30:00,25.67,25.67,25.65,25.65,6600.0,24.1454,24.1454,24.1266,24.1266,6600.0
2006-02-24 15:35:00,25.65,25.67,25.65,25.67,28600.0,24.1266,24.1454,24.1266,24.1454,28600.0
2006-02-24 15:40:00,25.68,25.68,25.67,25.68,19400.0,24.1548,24.1548,24.1454,24.1548,19400.0
2006-02-24 15:45:00,25.68,25.69,25.63,25.64,38000.0,24.1548,24.1643,24.1078,24.1172,38000.0
2006-02-24 15:50:00,25.63,25.64,25.63,25.64,20200.0,24.1078,24.1172,24.1078,24.1172,20200.0
2006-02-24 15:55:00,25.63,25.65,25.62,25.62,29400.0,24.1078,24.1266,24.0984,24.0984,29400.0
2006-02-27 09:30:00,25.7,25.73,25.68,25.68,11200.0,24.1737,24.2019,24.1548,24.1548,11200.0
2006-02-27 09:35:00,25.7,25.82,25.7,25.82,8400.0,24.1737,24.2865,24.1737,24.2865,8400.0
2006-02-27 09:40:00,25.81,26.08,25.81,25.97,54000.0,24.2771,24.5311,24.2771,24.4276,54000.0
2006-02-27 09:45:00,25.97,26.0,25.97,26.0,26400.0,24.4276,24.4558,24.4276,24.4558,26400.0
2006-02-27 09:50:00,26.0,26.07,26.0,26.03,28800.0,24.4558,24.5217,24.4558,24.4841,28800.0
2006-02-27 09:55:00,26.02,26.08,26.02,26.05,17000.0,24.4747,24.5311,24.4747,24.5029,17000.0
2006-02-27 10:00:00,26.05,26.07,26.0,26.02,12200.0,24.5029,24.5217,24.4558,24.4747,12200.0
2006-02-27 10:05:00,26.02,26.04,26.0,26.03,9000.0,24.4747,24.4935,24.4558,24.4841,9000.0
2006-02-27 10:10:00,26.04,26.05,26.02,26.04,10200.0,24.4935,24.5029,24.4747,24.4935,10200.0
2006-02-27 10:15:00,26.05,26.05,26.05,26.05,4000.0,24.5029,24.5029,24.5029,24.5029,4000.0
2006-02-27 10:20:00,26.04,26.06,26.04,26.04,9400.0,24.4935,24.5123,24.4935,24.4935,9400.0
2006-02-27 10:25:00,26.05,26.05,26.04,26.05,8200.0,24.5029,24.5029,24.4935,24.5029,8200.0
2006-02-27 10:30:00,26.05,26.09,26.05,26.09,12600.0,24.5029,24.5405,24.5029,24.5405,12600.0
2006-02-27 10:35:00,26.09,26.18,26.08,26.17,25200.0,24.5405,24.6252,24.5311,24.6157,25200.0
2006-02-27 10:40:00,26.17,26.25,26.17,26.19,19000.0,24.6157,24.691,24.6157,24.6346,19000.0
2006-02-27 10:45:00,26.19,26.22,26.16,26.18,14400.0,24.6346,24.6628,24.6063,24.6252,14400.0
2006-02-27 10:50:00,26.19,26.23,26.19,26.19,11400.0,24.6346,24.6722,24.6346,24.6346,11400.0
2006-02-27 10:55:00,26.2,26.24,26.18,26.24,4600.0,24.644,24.6816,24.6252,24.6816,4600.0
2006-02-27 11:00:00,26.2,26.24,26.2,26.21,8400.0,24.644,24.6816,24.644,24.6534,8400.0
2006-02-27 11:05:00,26.21,26.22,26.2,26.22,7000.0,24.6534,24.6628,24.644,24.6628,7000.0
2006-02-27 11:10:00,26.22,26.22,26.18,26.21,13800.0,24.6628,24.6628,24.6252,24.6534,13800.0
2006-02-27 11:15:00,26.21,26.21,26.18,26.21,16600.0,24.6534,24.6534,24.6252,24.6534,16600.0
2006-02-27 11:20:00,26.21,26.21,26.19,26.21,14400.0,24.6534,24.6534,24.6346,24.6534,14400.0
2006-02-27 11:25:00,26.21,26.21,26.18,26.21,7200.0,24.6534,24.6534,24.6252,24.6534,7200.0
2006-02-27 11:30:00,26.2,26.22,26.19,26.21,11400.0,24.644,24.6628,24.6346,24.6534,11400.0
2006-02-27 11:35:00,26.22,26.25,26.21,26.24,13800.0,24.6628,24.691,24.6534,24.6816,13800.0
2006-02-27 11:40:00,26.24,26.24,26.23,26.23,2000.0,24.6816,24.6816,24.6722,24.6722,2000.0
2006-02-27 11:45:00,26.23,26.24,26.22,26.22,5800.0,24.6722,24.6816,24.6628,24.6628,5800.0
2006-02-27 11:50:00,26.22,26.22,26.16,26.17,13400.0,24.6628,24.6628,24.6063,24.6157,13400.0
2006-02-27 11:55:00,26.16,26.16,26.11,26.12,14800.0,24.6063,24.6063,24.5593,24.5687,14800.0
2006-02-27 12:00:00,26.1,26.11,26.1,26.1,2600.0,24.5499,24.5593,24.5499,24.5499,2600.0
2006-02-27 12:05:00,26.1,26.13,26.1,26.13,11400.0,24.5499,24.5781,24.5499,24.5781,11400.0
2006-02-27 12:10:00,26.13,26.2,26.13,26.18,8800.0,24.5781,24.644,24.5781,24.6252,8800.0
2006-02-27 12:15:00,26.18,26.18,26.15,26.16,3000.0,24.6252,24.6252,24.5969,24.6063,3000.0
2006-02-27 12:20:00,26.16,26.2,26.16,26.2,4400.0,24.6063,24.644,24.6063,24.644,4400.0
2006-02-27 12:25:00,26.2,26.2,26.18,26.19,4000.0,24.644,24.644,24.6252,24.6346,4000.0
2006-02-27 12:30:00,26.19,26.19,26.17,26.17,4000.0,24.6346,24.6346,24.6157,24.6157,4000.0
2006-02-27 12:35:00,26.17,26.17,26.14,26.14,4200.0,24.6157,24.6157,24.5875,24.5875,4200.0
2006-02-27 12:40:00,26.14,26.16,26.14,26.16,5000.0,24.5875,24.6063,24.5875,24.6063,5000.0
2006-02-27 12:45:00,26.15,26.15,26.14,26.14,8600.0,24.5969,24.5969,24.5875,24.5875,8600.0
2006-02-27 12:50:00,26.14,26.14,26.13,26.14,13200.0,24.5875,24.5875,24.5781,24.5875,13200.0
2006-02-27 12:55:00,26.14,26.17,26.14,26.17,13800.0,24.5875,24.6157,24.5875,24.6157,13800.0
2006-02-27 13:00:00,26.17,26.17,26.15,26.15,14200.0,24.6157,24.6157,24.5969,24.5969,14200.0
2006-02-27 13:05:00,26.15,26.15,26.13,26.13,34200.0,24.5969,24.5969,24.5781,24.5781,34200.0
2006-02-27 13:10:00,26.13,26.13,26.04,26.08,25200.0,24.5781,24.5781,24.4935,24.5311,25200.0
2006-02-27 13:15:00,26.08,26.08,26.08,26.08,1000.0,24.5311,24.5311,24.5311,24.5311,1000.0
2006-02-27 13:20:00,26.06,26.07,26.05,26.05,2800.0,24.5123,24.5217,24.5029,24.5029,2800.0
2006-02-27 13:25:00,26.05,26.07,26.05,26.07,2600.0,24.5029,24.5217,24.5029,24.5217,2600.0
2006-02-27 13:30:00,26.07,26.07,26.07,26.07,2000.0,24.5217,24.5217,24.5217,24.5217,2000.0
2006-02-27 13:35:00,26.07,26.08,26.07,26.07,3200.0,24.5217,24.5311,24.5217,24.5217,3200.0
2006-02-27 13:40:00,26.08,26.08,26.07,26.07,800.0,24.5311,24.5311,24.5217,24.5217,800.0
2006-02-27 13:45:00,26.07,26.07,26.05,26.06,4600.0,24.5217,24.5217,24.5029,24.5123,4600.0
2006-02-27 13:50:00,26.05,26.07,26.05,26.07,3600.0,24.5029,24.5217,24.5029,24.5217,3600.0
2006-02-27 13:55:00,26.07,26.07,26.06,26.07,6000.0,24.5217,24.5217,24.5123,24.5217,6000.0
2006-02-27 14:00:00,26.07,26.09,26.06,26.07,30400.0,24.5217,24.5405,24.5123,24.5217,30400.0
2006-02-27 14:05:00,26.06,26.06,26.04,26.04,2600.0,24.5123,24.5123,24.4935,24.4935,2600.0
2006-02-27 14:10:00,26.05,26.08,26.03,26.08,11200.0,24.5029,24.5311,24.4841,24.5311,11200.0
2006-02-27 14:15:00,26.08,26.08,26.08,26.08,1200.0,24.5311,24.5311,24.5311,24.5311,1200.0
2006-02-27 14:20:00,26.08,26.09,26.07,26.09,9800.0,24.5311,24.5405,24.5217,24.5405,9800.0
2006-02-27 14:25:00,26.08,26.08,26.08,26.08,15400.0,24.5311,24.5311,24.5311,24.5311,15400.0
2006-02-27 14:30:00,26.08,26.08,26.07,26.07,14400.0,24.5311,24.5311,24.5217,24.5217,14400.0
2006-02-27 14:35:00,26.07,26.08,26.07,26.08,10400.0,24.5217,24.5311,24.5217,24.5311,10400.0
2006-02-27 14:40:00,26.08,26.1,26.08,26.09,4200.0,24.5311,24.5499,24.5311,24.5405,4200.0
2006-02-27 14:45:00,26.1,26.11,26.1,26.11,31800.0,24.5499,24.5593,24.5499,24.5593,31800.0
2006-02-27 14:50:00,26.14,26.17,26.14,26.16,6600.0,24.5875,24.6157,24.5875,24.6063,6600.0
2006-02-27 14:55:00,26.16,26.18,26.16,26.18,10800.0,24.6063,24.6252,24.6063,24.6252,10800.0
2006-02-27 15:00:00,26.18,26.18,26.16,26.17,8600.0,24.6252,24.6252,24.6063,24.6157,8600.0
2006-02-27 15:05:00,26.17,26.18,26.17,26.18,14000.0,24.6157,24.6252,24.6157,24.6252,14000.0
2006-02-27 15:10:00,26.18,26.18,26.18,26.18,2600.0,24.6252,24.6252,24.6252,24.6252,2600.0
2006-02-27 15:15:00,26.18,26.18,26.18,26.18,7200.0,24.6252,24.6252,24.6252,24.6252,7200.0
2006-02-27 15:20:00,26.18,26.2,26.18,26.19,29200.0,24.6252,24.644,24.6252,24.6346,29200.0
2006-02-27 15:25:00,26.19,26.19,26.18,26.19,11400.0,24.6346,24.6346,24.6252,24.6346,11400.0
2006-02-27 15:30:00,26.19,26.24,26.19,26.22,51200.0,24.6346,24.6816,24.6346,24.6628,51200.0
2006-02-27 15:35:00,26.22,26.23,26.2,26.2,32200.0,24.6628,24.6722,24.644,24.644,32200.0
2006-02-27 15:40:00,26.2,26.2,26.18,26.18,8800.0,24.644,24.644,24.6252,24.6252,8800.0
2006-02-27 15:45:00,26.18,26.2,26.18,26.2,68800.0,24.6252,24.644,24.6252,24.644,68800.0
2006-02-27 15:50:00,26.2,26.2,26.18,26.2,32200.0,24.644,24.644,24.6252,24.644,32200.0
2006-02-27 15:55:00,26.2,26.2,26.18,26.18,33600.0,24.644,24.644,24.6252,24.6252,33600.0
2006-02-28 09:30:00,26.21,26.37,26.21,26.36,16400.0,24.6534,24.8039,24.6534,24.7945,16400.0
2006-02-28 09:35:00,26.36,26.38,26.2,26.22,21200.0,24.7945,24.8133,24.644,24.6628,21200.0
2006-02-28 09:40:00,26.23,26.31,26.2,26.29,18600.0,24.6722,24.7474,24.644,24.7286,18600.0
2006-02-28 09:45:00,26.29,26.29,26.25,26.27,38400.0,24.7286,24.7286,24.691,24.7098,38400.0
2006-02-28 09:50:00,26.27,26.31,26.25,26.26,19200.0,24.7098,24.7474,24.691,24.7004,19200.0
2006-02-28 09:55:00,26.26,26.3,26.25,26.28,23000.0,24.7004,24.738,24.691,24.7192,23000.0
2006-02-28 10:00:00,26.27,26.28,26.23,26.24,13000.0,24.7098,24.7192,24.6722,24.6816,13000.0
2006-02-28 10:05:00,26.24,26.25,26.18,26.22,37800.0,24.6816,24.691,24.6252,24.6628,37800.0
2006-02-28 10:10:00,26.22,26.27,26.22,26.27,16800.0,24.6628,24.7098,24.6628,24.7098,16800.0
2006-02-28 10:15:00,26.27,26.32,26.27,26.31,6800.0,24.7098,24.7568,24.7098,24.7474,6800.0
2006-02-28 10:20:00,26.31,26.32,26.29,26.29,3400.0,24.7474,24.7568,24.7286,24.7286,3400.0
2006-02-28 10:25:00,26.31,26.33,26.31,26.32,6600.0,24.7474,24.7662,24.7474,24.7568,6600.0
2006-02-28 10:30:00,26.32,26.32,26.31,26.32,19200.0,24.7568,24.7568,24.7474,24.7568,19200.0
2006-02-28 10:35:00,26.32,26.33,26.3,26.33,45400.0,24.7568,24.7662,24.738,24.7662,45400.0
2006-02-28 10:40:00,26.33,26.34,26.31,26.31,10200.0,24.7662,24.7756,24.7474,24.7474,10200.0
2006-02-28 10:45:00,26.31,26.32,26.25,26.26,36800.0,24.7474,24.7568,24.691,24.7004,36800.0
2006-02-28 10:50:00,26.25,26.27,26.23,26.24,22800.0,24.691,24.7098,24.6722,24.6816,22800.0
2006-02-28 10:55:00,26.25,26.27,26.22,26.22,78400.0,24.691,24.7098,24.6628,24.6628,78400.0
2006-02-28 11:00:00,26.21,26.25,26.21,26.24,51800.0,24.6534,24.691,24.6534,24.6816,51800.0
2006-02-28 11:05:00,26.24,26.25,26.21,26.22,39200.0,24.6816,24.691,24.6534,24.6628,39200.0
2006-02-28 11:10:00,26.22,26.22,26.09,26.13,96200.0,24.6628,24.6628,24.5405,24.5781,96200.0
2006-02-28 11:15:00,26.13,26.15,26.07,26.1,12400.0,24.5781,24.5969,24.5217,24.5499,12400.0
2006-02-28 11:20:00,26.1,26.1,26.05,26.06,61000.0,24.5499,24.5499,24.5029,24.5123,61000.0
2006-02-28 11:25:00,26.07,26.07,26.05,26.07,8400.0,24.5217,24.5217,24.5029,24.5217,8400.0
2006-02-28 11:30:00,26.07,26.1,26.07,26.09,28200.0,24.5217,24.5499,24.5217,24.5405,28200.0
2006-02-28 11:35:00,26.09,26.1,26.08,26.08,55600.0,24.5405,24.5499,24.5311,24.5311,55600.0
2006-02-28 11:40:00,26.09,26.09,26.08,26.09,8800.0,24.5405,24.5405,24.5311,24.5405,8800.0
2006-02-28 11:45:00,26.08,26.1,26.08,26.09,4000.0,24.5311,24.5499,24.5311,24.5405,4000.0
2006-02-28 11:50:00,26.09,26.11,26.07,26.11,31200.0,24.5405,24.5593,24.5217,24.5593,31200.0
2006-02-28 11:55:00,26.1,26.11,26.1,26.11,5800.0,24.5499,24.5593,24.5499,24.5593,5800.0
2006-02-28 12:00:00,26.09,26.1,26.09,26.1,8000.0,24.5405,24.5499,24.5405,24.5499,8000.0
2006-02-28 12:05:00,26.09,26.14,26.08,26.08,12000.0,24.5405,24.5875,24.5311,24.5311,12000.0
2006-02-28 12:10:00,26.08,26.08,26.06,26.06,3800.0,24.5311,24.5311,24.5123,24.5123,3800.0
2006-02-28 12:15:00,26.07,26.08,26.06,26.06,6400.0,24.5217,24.5311,24.5123,24.5123,6400.0
2006-02-28 12:20:00,26.06,26.07,26.05,26.07,3600.0,24.5123,24.5217,24.5029,24.5217,3600.0
2006-02-28 12:25:00,26.07,26.07,26.06,26.06,3000.0,24.5217,24.5217,24.5123,24.5123,3000.0
2006-02-28 12:30:00,26.06,26.06,26.04,26.05,9000.0,24.5123,24.5123,24.4935,24.5029,9000.0
2006-02-28 12:35:00,26.05,26.06,26.0,26.02,9000.0,24.5029,24.5123,24.4558,24.4747,9000.0
2006-02-28 12:40:00,26.01,26.02,26.0,26.0,25400.0,24.4652,24.4747,24.4558,24.4558,25400.0
2006-02-28 12:45:00,26.0,26.02,26.0,26.0,14200.0,24.4558,24.4747,24.4558,24.4558,14200.0
2006-02-28 12:50:00,26.0,26.05,26.0,26.05,16000.0,24.4558,24.5029,24.4558,24.5029,16000.0
2006-02-28 12:55:00,26.04,26.04,26.04,26.04,5800.0,24.4935,24.4935,24.4935,24.4935,5800.0
2006-02-28 13:00:00,26.05,26.08,26.05,26.08,7400.0,24.5029,24.5311,24.5029,24.5311,7400.0
2006-02-28 13:05:00,26.08,26.08,26.04,26.05,9000.0,24.5311,24.5311,24.4935,24.5029,9000.0
2006-02-28 13:10:00,26.04,26.04,26.02,26.02,4800.0,24.4935,24.4935,24.4747,24.4747,4800.0
2006-02-28 13:15:00,26.02,26.03,26.0,26.02,4200.0,24.4747,24.4841,24.4558,24.4747,4200.0
2006-02-28 13:20:00,26.0,26.0,25.98,25.98,4400.0,24.4558,24.4558,24.437,24.437,4400.0
2006-02-28 13:25:00,25.98,26.0,25.98,25.98,5600.0,24.437,24.4558,24.437,24.437,5600.0
2006-02-28 13:30:00,25.98,26.03,25.98,26.01,10000.0,24.437,24.4841,24.437,24.4652,10000.0
2006-02-28 13:35:00,26.01,26.01,25.99,26.0,5800.0,24.4652,24.4652,24.4464,24.4558,5800.0
2006-02-28 13:40:00,25.99,25.99,25.9,25.9,9000.0,24.4464,24.4464,24.3618,24.3618,9000.0
2006-02-28 13:45:00,25.9,25.95,25.9,25.94,6800.0,24.3618,24.4088,24.3618,24.3994,6800.0
2006-02-28 13:50:00,25.93,25.94,25.92,25.92,4600.0,24.39,24.3994,24.3806,24.3806,4600.0
2006-02-28 13:55:00,25.91,25.91,25.9,25.9,2800.0,24.3712,24.3712,24.3618,24.3618,2800.0
2006-02-28 14:00:00,25.9,25.9,25.85,25.85,9200.0,24.3618,24.3618,24.3147,24.3147,9200.0
2006-02-28 14:05:00,25.87,25.88,25.85,25.86,6400.0,24.3336,24.343,24.3147,24.3242,6400.0
2006-02-28 14:10:00,25.86,25.92,25.86,25.9,7000.0,24.3242,24.3806,24.3242,24.3618,7000.0
2006-02-28 14:15:00,25.9,25.91,25.9,25.91,5000.0,24.3618,24.3712,24.3618,24.3712,5000.0
2006-02-28 14:20:00,25.91,25.91,25.89,25.89,3200.0,24.3712,24.3712,24.3524,24.3524,3200.0
2006-02-28 14:25:00,25.89,25.89,25.86,25.86,5200.0,24.3524,24.3524,24.3242,24.3242,5200.0
2006-02-28 14:30:00,25.86,25.88,25.83,25.88,8200.0,24.3242,24.343,24.2959,24.343,8200.0
2006-02-28 14:35:00,25.88,25.88,25.84,25.86,4800.0,24.343,24.343,24.3053,24.3242,4800.0
2006-02-28 14:40:00,25.87,25.9,25.87,25.88,7000.0,24.3336,24.3618,24.3336,24.343,7000.0
2006-02-28 14:45:00,25.88,25.88,25.86,25.86,5000.0,24.343,24.343,24.3242,24.3242,5000.0
2006-02-28 14:50:00,25.85,25.86,25.84,25.86,5000.0,24.3147,24.3242,24.3053,24.3242,5000.0
2006-02-28 14:55:00,25.88,25.91,25.88,25.89,6600.0,24.343,24.3712,24.343,24.3524,6600.0
2006-02-28 15:00:00,25.88,25.91,25.88,25.91,7000.0,24.343,24.3712,24.343,24.3712,7000.0
2006-02-28 15:05:00,25.91,25.91,25.89,25.9,11800.0,24.3712,24.3712,24.3524,24.3618,11800.0
2006-02-28 15:10:00,25.9,25.9,25.88,25.89,8000.0,24.3618,24.3618,24.343,24.3524,8000.0
2006-02-28 15:15:00,25.89,25.91,25.86,25.88,9200.0,24.3524,24.3712,24.3242,24.343,9200.0
2006-02-28 15:20:00,25.87,25.89,25.87,25.89,5200.0,24.3336,24.3524,24.3336,24.3524,5200.0
2006-02-28 15:25:00,25.91,25.93,25.91,25.93,9200.0,24.3712,24.39,24.3712,24.39,9200.0
2006-02-28 15:30:00,25.94,25.97,25.94,25.97,12600.0,24.3994,24.4276,24.3994,24.4276,12600.0
2006-02-28 15:35:00,25.97,25.99,25.96,25.99,16000.0,24.4276,24.4464,24.4182,24.4464,16000.0
2006-02-28 15:40:00,25.99,26.04,25.99,26.04,29000.0,24.4464,24.4935,24.4464,24.4935,29000.0
2006-02-28 15:45:00,26.04,26.07,26.04,26.04,37000.0,24.4935,24.5217,24.4935,24.4935,37000.0
2006-02-28 15:50:00,26.04,26.05,25.99,26.0,24600.0,24.4935,24.5029,24.4464,24.4558,24600.0
2006-02-28 15:55:00,25.99,26.04,25.99,26.03,59000.0,24.4464,24.4935,24.4464,24.4841,59000.0
2006-03-01 09:30:00,26.18,26.22,26.18,26.2,14600.0,24.6252,24.6628,24.6252,24.644,14600.0
2006-03-01 09:35:00,26.15,26.17,26.13,26.16,15200.0,24.5969,24.6157,24.5781,24.6063,15200.0
2006-03-01 09:40:00,26.16,26.22,26.16,26.21,15600.0,24.6063,24.6628,24.6063,24.6534,15600.0
2006-03-01 09:45:00,26.2,26.21,26.0,26.05,18600.0,24.644,24.6534,24.4558,24.5029,18600.0
2006-03-01 09:50:00,26.04,26.04,25.98,25.98,4200.0,24.4935,24.4935,24.437,24.437,4200.0
2006-03-01 09:55:00,25.98,26.01,25.96,25.96,11000.0,24.437,24.4652,24.4182,24.4182,11000.0
2006-03-01 10:00:00,25.91,25.96,25.91,25.93,5400.0,24.3712,24.4182,24.3712,24.39,5400.0
2006-03-01 10:05:00,25.93,25.96,25.88,25.96,14200.0,24.39,24.4182,24.343,24.4182,14200.0
2006-03-01 10:10:00,25.95,25.95,25.9,25.91,11800.0,24.4088,24.4088,24.3618,24.3712,11800.0
2006-03-01 10:15:00,25.91,25.96,25.91,25.93,11800.0,24.3712,24.4182,24.3712,24.39,11800.0
2006-03-01 10:20:00,25.94,25.96,25.94,25.96,10000.0,24.3994,24.4182,24.3994,24.4182,10000.0
2006-03-01 10:25:00,25.95,25.99,25.95,25.96,26400.0,24.4088,24.4464,24.4088,24.4182,26400.0
2006-03-01 10:30:00,25.95,25.97,25.95,25.97,84000.0,24.4088,24.4276,24.4088,24.4276,84000.0
2006-03-01 10:35:00,25.97,26.02,25.97,26.0,6800.0,24.4276,24.4747,24.4276,24.4558,6800.0
2006-03-01 10:40:00,26.0,26.07,26.0,26.04,15600.0,24.4558,24.5217,24.4558,24.4935,15600.0
2006-03-01 10:45:00,26.06,26.07,26.03,26.07,10800.0,24.5123,24.5217,24.4841,24.5217,10800.0
2006-03-01 10:50:00,26.07,26.07,26.07,26.07,2400.0,24.5217,24.5217,24.5217,24.5217,2400.0
2006-03-01 10:55:00,26.1,26.12,26.1,26.1,8000.0,24.5499,24.5687,24.5499,24.5499,8000.0
2006-03-01 11:00:00,26.1,26.11,26.1,26.1,2000.0,24.5499,24.5593,24.5499,24.5499,2000.0
2006-03-01 11:05:00,26.11,26.12,26.11,26.11,6600.0,24.5593,24.5687,24.5593,24.5593,6600.0
2006-03-01 11:10:00,26.07,26.12,26.07,26.12,7600.0,24.5217,24.5687,24.5217,24.5687,7600.0
2006-03-01 11:15:00,26.12,26.13,26.11,26.11,11200.0,24.5687,24.5781,24.5593,24.5593,11200.0
2006-03-01 11:20:00,26.11,26.12,26.11,26.12,1800.0,24.5593,24.5687,24.5593,24.5687,1800.0
2006-03-01 11:25:00,26.12,26.13,26.1,26.11,16600.0,24.5687,24.5781,24.5499,24.5593,16600.0
2006-03-01 11:30:00,26.11,26.11,26.09,26.1,5400.0,24.5593,24.5593,24.5405,24.5499,5400.0
2006-03-01 11:35:00,26.1,26.11,26.1,26.1,9800.0,24.5499,24.5593,24.5499,24.5499,9800.0
2006-03-01 11:40:00,26.1,26.1,26.1,26.1,3200.0,24.5499,24.5499,24.5499,24.5499,3200.0
2006-03-01 11:45:00,26.1,26.1,26.1,26.1,7400.0,24.5499,24.5499,24.5499,24.5499,7400.0
2006-03-01 11:50:00,26.1,26.1,26.08,26.08,21000.0,24.5499,24.5499,24.5311,24.5311,21000.0
2006-03-01 11:55:00,26.08,26.1,26.08,26.09,4600.0,24.5311,24.5499,24.5311,24.5405,4600.0
2006-03-01 12:00:00,26.09,26.1,26.07,26.1,6800.0,24.5405,24.5499,24.5217,24.5499,6800.0
2006-03-01 12:05:00,26.1,26.1,26.1,26.1,3800.0,24.5499,24.5499,24.5499,24.5499,3800.0
2006-03-01 12:10:00,26.09,26.1,26.06,26.07,3800.0,24.5405,24.5499,24.5123,24.5217,3800.0
2006-03-01 12:15:00,26.07,26.1,26.07,26.1,3800.0,24.5217,24.5499,24.5217,24.5499,3800.0
2006-03-01 12:20:00,26.09,26.09,26.05,26.05,8600.0,24.5405,24.5405,24.5029,24.5029,8600.0
2006-03-01 12:25:00,26.06,26.06,26.05,26.06,5200.0,24.5123,24.5123,24.5029,24.5123,5200.0
2006-03-01 12:30:00,26.06,26.1,26.06,26.1,3200.0,24.5123,24.5499,24.5123,24.5499,3200.0
2006-03-01 12:35:00,26.1,26.1,26.09,26.09,8000.0,24.5499,24.5499,24.5405,24.5405,8000.0
2006-03-01 12:40:00,26.09,26.1,26.09,26.1,3200.0,24.5405,24.5499,24.5405,24.5499,3200.0
2006-03-01 12:45:00,26.1,26.1,26.08,26.08,6400.0,24.5499,24.5499,24.5311,24.5311,6400.0
2006-03-01 12:50:00,26.08,26.1,26.05,26.06,6000.0,24.5311,24.5499,24.5029,24.5123,6000.0
2006-03-01 12:55:00,26.08,26.1,26.07,26.1,11600.0,24.5311,24.5499,24.5217,24.5499,11600.0
2006-03-01 13:00:00,26.1,26.1,26.09,26.1,8800.0,24.5499,24.5499,24.5405,24.5499,8800.0
2006-03-01 13:05:00,26.1,26.1,26.09,26.1,6000.0,24.5499,24.5499,24.5405,24.5499,6000.0
2006-03-01 13:10:00,26.09,26.09,26.09,26.09,200.0,24.5405,24.5405,24.5405,24.5405,200.0
2006-03-01 13:15:00,26.09,26.1,26.09,26.1,11600.0,24.5405,24.5499,24.5405,24.5499,11600.0
2006-03-01 13:20:00,26.1,26.1,26.09,26.09,3800.0,24.5499,24.5499,24.5405,24.5405,3800.0
2006-03-01 13:25:00,26.1,26.1,26.09,26.1,2800.0,24.5499,24.5499,24.5405,24.5499,2800.0
2006-03-01 13:30:00,26.09,26.11,26.09,26.11,16600.0,24.5405,24.5593,24.5405,24.5593,16600.0
2006-03-01 13:35:00,26.11,26.13,26.11,26.13,2600.0,24.5593,24.5781,24.5593,24.5781,2600.0
2006-03-01 13:40:00,26.13,26.21,26.13,26.21,51600.0,24.5781,24.6534,24.5781,24.6534,51600.0
2006-03-01 13:45:00,26.21,26.21,26.21,26.21,3600.0,24.6534,24.6534,24.6534,24.6534,3600.0
2006-03-01 13:50:00,26.21,26.25,26.21,26.24,11400.0,24.6534,24.691,24.6534,24.6816,11400.0
2006-03-01 13:55:00,26.25,26.25,26.23,26.23,11800.0,24.691,24.691,24.6722,24.6722,11800.0
2006-03-01 14:00:00,26.22,26.22,26.17,26.2,3800.0,24.6628,24.6628,24.6157,24.644,3800.0
2006-03-01 14:05:00,26.2,26.21,26.2,26.21,14400.0,24.644,24.6534,24.644,24.6534,14400.0
2006-03-01 14:10:00,26.21,26.22,26.21,26.22,4800.0,24.6534,24.6628,24.6534,24.6628,4800.0
2006-03-01 14:15:00,26.22,26.22,26.21,26.21,8600.0,24.6628,24.6628,24.6534,24.6534,8600.0
2006-03-01 14:20:00,26.2,26.21,26.2,26.21,12400.0,24.644,24.6534,24.644,24.6534,12400.0
2006-03-01 14:25:00,26.2,26.22,26.2,26.21,11400.0,24.644,24.6628,24.644,24.6534,11400.0
2006-03-01 14:30:00,26.21,26.23,26.21,26.23,27600.0,24.6534,24.6722,24.6534,24.6722,27600.0
2006-03-01 14:35:00,26.22,26.22,26.22,26.22,13800.0,24.6628,24.6628,24.6628,24.6628,13800.0
2006-03-01 14:40:00,26.21,26.22,26.21,26.21,14600.0,24.6534,24.6628,24.6534,24.6534,14600.0
2006-03-01 14:45:00,26.22,26.22,26.2,26.22,14800.0,24.6628,24.6628,24.644,24.6628,14800.0
2006-03-01 14:50:00,26.22,26.25,26.22,26.25,18200.0,24.6628,24.691,24.6628,24.691,18200.0
2006-03-01 14:55:00,26.25,26.25,26.24,26.25,26600.0,24.691,24.691,24.6816,24.691,26600.0
2006-03-01 15:00:00,26.25,26.25,26.25,26.25,8400.0,24.691,24.691,24.691,24.691,8400.0
2006-03-01 15:05:00,26.25,26.25,26.25,26.25,11200.0,24.691,24.691,24.691,24.691,11200.0
2006-03-01 15:10:00,26.25,26.25,26.2,26.22,27200.0,24.691,24.691,24.644,24.6628,27200.0
2006-03-01 15:15:00,26.22,26.25,26.22,26.25,13600.0,24.6628,24.691,24.6628,24.691,13600.0
2006-03-01 15:20:00,26.25,26.25,26.24,26.25,8800.0,24.691,24.691,24.6816,24.691,8800.0
2006-03-01 15:25:00,26.24,26.25,26.24,26.25,2800.0,24.6816,24.691,24.6816,24.691,2800.0
2006-03-01 15:30:00,26.24,26.25,26.2,26.21,21200.0,24.6816,24.691,24.644,24.6534,21200.0
2006-03-01 15:35:00,26.21,26.22,26.21,26.22,15800.0,24.6534,24.6628,24.6534,24.6628,15800.0
2006-03-01 15:40:00,26.22,26.22,26.22,26.22,7000.0,24.6628,24.6628,24.6628,24.6628,7000.0
2006-03-01 15:45:00,26.22,26.23,26.22,26.23,28400.0,24.6628,24.6722,24.6628,24.6722,28400.0
2006-03-01 15:50:00,26.23,26.23,26.17,26.17,38400.0,24.6722,24.6722,24.6157,24.6157,38400.0
2006-03-01 15:55:00,26.19,26.21,26.18,26.21,18200.0,24.6346,24.6534,24.6252,24.6534,18200.0
2006-03-02 09:30:00,26.24,26.36,26.24,26.36,13000.0,24.6816,24.7945,24.6816,24.7945,13000.0
2006-03-02 09:35:00,26.35,26.35,26.23,26.27,6200.0,24.7851,24.7851,24.6722,24.7098,6200.0
2006-03-02 09:40:00,26.27,26.28,26.11,26.11,7200.0,24.7098,24.7192,24.5593,24.5593,7200.0
2006-03-02 09:45:00,26.14,26.28,26.11,26.25,11600.0,24.5875,24.7192,24.5593,24.691,11600.0
2006-03-02 09:50:00,26.25,26.27,26.24,26.24,8400.0,24.691,24.7098,24.6816,24.6816,8400.0
2006-03-02 09:55:00,26.24,26.32,26.2,26.31,15400.0,24.6816,24.7568,24.644,24.7474,15400.0
2006-03-02 10:00:00,26.32,26.36,26.23,26.25,33000.0,24.7568,24.7945,24.6722,24.691,33000.0
2006-03-02 10:05:00,26.25,26.27,26.24,26.25,12200.0,24.691,24.7098,24.6816,24.691,12200.0
2006-03-02 10:10:00,26.24,26.26,26.24,26.26,11400.0,24.6816,24.7004,24.6816,24.7004,11400.0
2006-03-02 10:15:00,26.27,26.27,26.2,26.21,5800.0,24.7098,24.7098,24.644,24.6534,5800.0
2006-03-02 10:20:00,26.21,26.22,26.2,26.2,6600.0,24.6534,24.6628,24.644,24.644,6600.0
2006-03-02 10:25:00,26.22,26.27,26.22,26.25,13400.0,24.6628,24.7098,24.6628,24.691,13400.0
2006-03-02 10:30:00,26.25,26.27,26.2,26.27,3200.0,24.691,24.7098,24.644,24.7098,3200.0
2006-03-02 10:35:00,26.26,26.27,26.26,26.27,5400.0,24.7004,24.7098,24.7004,24.7098,5400.0
2006-03-02 10:40:00,26.27,26.34,26.25,26.34,44200.0,24.7098,24.7756,24.691,24.7756,44200.0
2006-03-02 10:45:00,26.33,26.34,26.29,26.32,10400.0,24.7662,24.7756,24.7286,24.7568,10400.0
2006-03-02 10:50:00,26.31,26.38,26.29,26.38,14000.0,24.7474,24.8133,24.7286,24.8133,14000.0
2006-03-02 10:55:00,26.38,26.46,26.38,26.41,15800.0,24.8133,24.8885,24.8133,24.8415,15800.0
2006-03-02 11:00:00,26.42,26.5,26.42,26.46,10800.0,24.8509,24.9261,24.8509,24.8885,10800.0
2006-03-02 11:05:00,26.46,26.46,26.43,26.43,4400.0,24.8885,24.8885,24.8603,24.8603,4400.0
2006-03-02 11:10:00,26.44,26.45,26.42,26.42,3000.0,24.8697,24.8791,24.8509,24.8509,3000.0
2006-03-02 11:15:00,26.43,26.46,26.43,26.43,6400.0,24.8603,24.8885,24.8603,24.8603,6400.0
2006-03-02 11:20:00,26.43,26.5,26.43,26.5,8200.0,24.8603,24.9261,24.8603,24.9261,8200.0
2006-03-02 11:25:00,26.5,26.54,26.49,26.49,9800.0,24.9261,24.9638,24.9167,24.9167,9800.0
2006-03-02 11:30:00,26.48,26.49,26.48,26.48,1600.0,24.9073,24.9167,24.9073,24.9073,1600.0
2006-03-02 11:35:00,26.48,26.5,26.48,26.5,3800.0,24.9073,24.9261,24.9073,24.9261,3800.0
2006-03-02 11:40:00,26.51,26.61,26.51,26.6,23000.0,24.9356,25.0296,24.9356,25.0202,23000.0
2006-03-02 11:45:00,26.61,26.61,26.56,26.61,9800.0,25.0296,25.0296,24.9826,25.0296,9800.0
2006-03-02 11:50:00,26.61,26.73,26.61,26.7,20400.0,25.0296,25.1425,25.0296,25.1143,20400.0
2006-03-02 11:55:00,26.7,26.7,26.68,26.7,4400.0,25.1143,25.1143,25.0955,25.1143,4400.0
2006-03-02 12:00:00,26.7,26.7,26.7,26.7,200.0,25.1143,25.1143,25.1143,25.1143,200.0
2006-03-02 12:05:00,26.69,26.69,26.64,26.64,10200.0,25.1049,25.1049,25.0578,25.0578,10200.0
2006-03-02 12:10:00,26.65,26.65,26.63,26.65,5400.0,25.0672,25.0672,25.0484,25.0672,5400.0
2006-03-02 12:15:00,26.65,26.68,26.61,26.61,17800.0,25.0672,25.0955,25.0296,25.0296,17800.0
2006-03-02 12:20:00,26.62,26.62,26.55,26.56,10000.0,25.039,25.039,24.9732,24.9826,10000.0
2006-03-02 12:25:00,26.55,26.57,26.55,26.56,4600.0,24.9732,24.992,24.9732,24.9826,4600.0
2006-03-02 12:30:00,26.57,26.57,26.52,26.52,10400.0,24.992,24.992,24.945,24.945,10400.0
2006-03-02 12:35:00,26.53,26.55,26.51,26.51,7000.0,24.9544,24.9732,24.9356,24.9356,7000.0
2006-03-02 12:40:00,26.51,26.55,26.5,26.53,7000.0,24.9356,24.9732,24.9261,24.9544,7000.0
2006-03-02 12:45:00,26.52,26.58,26.52,26.57,6200.0,24.945,25.0014,24.945,24.992,6200.0
2006-03-02 12:50:00,26.56,26.56,26.54,26.56,4000.0,24.9826,24.9826,24.9638,24.9826,4000.0
2006-03-02 12:55:00,26.57,26.61,26.57,26.6,6200.0,24.992,25.0296,24.992,25.0202,6200.0
2006-03-02 13:00:00,26.59,26.59,26.58,26.59,5600.0,25.0108,25.0108,25.0014,25.0108,5600.0
2006-03-02 13:05:00,26.59,26.61,26.58,26.58,7600.0,25.0108,25.0296,25.0014,25.0014,7600.0
2006-03-02 13:10:00,26.58,26.61,26.57,26.6,4000.0,25.0014,25.0296,24.992,25.0202,4000.0
2006-03-02 13:15:00,26.6,26.61,26.55,26.55,8400.0,25.0202,25.0296,24.9732,24.9732,8400.0
2006-03-02 13:20:00,26.54,26.56,26.49,26.5,5000.0,24.9638,24.9826,24.9167,24.9261,5000.0
2006-03-02 13:25:00,26.49,26.5,26.48,26.48,6000.0,24.9167,24.9261,24.9073,24.9073,6000.0
2006-03-02 13:30:00,26.48,26.55,26.48,26.55,9200.0,24.9073,24.9732,24.9073,24.9732,9200.0
2006-03-02 13:35:00,26.55,26.55,26.53,26.53,9000.0,24.9732,24.9732,24.9544,24.9544,9000.0
2006-03-02 13:40:00,26.52,26.53,26.52,26.53,6800.0,24.945,24.9544,24.945,24.9544,6800.0
2006-03-02 13:45:00,26.52,26.56,26.51,26.56,5000.0,24.945,24.9826,24.9356,24.9826,5000.0
2006-03-02 13:50:00,26.56,26.56,26.53,26.53,5400.0,24.9826,24.9826,24.9544,24.9544,5400.0
2006-03-02 13:55:00,26.53,26.53,26.52,26.52,1000.0,24.9544,24.9544,24.945,24.945,1000.0
2006-03-02 14:00:00,26.52,26.53,26.52,26.53,8200.0,24.945,24.9544,24.945,24.9544,8200.0
2006-03-02 14:05:00,26.52,26.53,26.5,26.53,13000.0,24.945,24.9544,24.9261,24.9544,13000.0
2006-03-02 14:10:00,26.53,26.53,26.45,26.45,14400.0,24.9544,24.9544,24.8791,24.8791,14400.0
2006-03-02 14:15:00,26.46,26.46,26.43,26.45,13000.0,24.8885,24.8885,24.8603,24.8791,13000.0
2006-03-02 14:20:00,26.45,26.48,26.45,26.45,7200.0,24.8791,24.9073,24.8791,24.8791,7200.0
2006-03-02 14:25:00,26.45,26.51,26.45,26.51,12000.0,24.8791,24.9356,24.8791,24.9356,12000.0
2006-03-02 14:30:00,26.5,26.52,26.5,26.52,10200.0,24.9261,24.945,24.9261,24.945,10200.0
2006-03-02 14:35:00,26.51,26.51,26.5,26.5,5600.0,24.9356,24.9356,24.9261,24.9261,5600.0
2006-03-02 14:40:00,26.5,26.52,26.5,26.5,7400.0,24.9261,24.945,24.9261,24.9261,7400.0
2006-03-02 14:45:00,26.5,26.52,26.5,26.52,6800.0,24.9261,24.945,24.9261,24.945,6800.0
2006-03-02 14:50:00,26.52,26.52,26.5,26.51,6000.0,24.945,24.945,24.9261,24.9356,6000.0
2006-03-02 14:55:00,26.5,26.5,26.5,26.5,11000.0,24.9261,24.9261,24.9261,24.9261,11000.0
2006-03-02 15:00:00,26.51,26.56,26.5,26.56,8800.0,24.9356,24.9826,24.9261,24.9826,8800.0
2006-03-02 15:05:00,26.55,26.55,26.54,26.55,20400.0,24.9732,24.9732,24.9638,24.9732,20400.0
2006-03-02 15:10:00,26.55,26.58,26.52,26.53,16200.0,24.9732,25.0014,24.945,24.9544,16200.0
2006-03-02 15:15:00,26.54,26.55,26.52,26.53,10800.0,24.9638,24.9732,24.945,24.9544,10800.0
2006-03-02 15:20:00,26.54,26.54,26.52,26.54,10600.0,24.9638,24.9638,24.945,24.9638,10600.0
2006-03-02 15:25:00,26.54,26.54,26.53,26.54,11600.0,24.9638,24.9638,24.9544,24.9638,11600.0
2006-03-02 15:30:00,26.54,26.59,26.54,26.58,16800.0,24.9638,25.0108,24.9638,25.0014,16800.0
2006-03-02 15:35:00,26.59,26.61,26.58,26.61,23000.0,25.0108,25.0296,25.0014,25.0296,23000.0
2006-03-02 15:40:00,26.61,26.65,26.61,26.64,19000.0,25.0296,25.0672,25.0296,25.0578,19000.0
2006-03-02 15:45:00,26.64,26.68,26.64,26.68,51400.0,25.0578,25.0955,25.0578,25.0955,51400.0
2006-03-02 15:50:00,26.68,26.68,26.65,26.65,29400.0,25.0955,25.0955,25.0672,25.0672,29400.0
2006-03-02 15:55:00,26.66,26.66,26.65,26.65,14000.0,25.0766,25.0766,25.0672,25.0672,14000.0
2006-03-03 09:30:00,26.67,26.67,26.56,26.57,11400.0,25.086,25.086,24.9826,24.992,11400.0
2006-03-03 09:35:00,26.61,26.7,26.57,26.69,9000.0,25.0296,25.1143,24.992,25.1049,9000.0
2006-03-03 09:40:00,26.69,26.76,26.68,26.72,12200.0,25.1049,25.1707,25.0955,25.1331,12200.0
2006-03-03 09:45:00,26.75,26.84,26.72,26.83,6800.0,25.1613,25.246,25.1331,25.2365,6800.0
2006-03-03 09:50:00,26.82,26.83,26.58,26.58,10400.0,25.2271,25.2365,25.0014,25.0014,10400.0
2006-03-03 09:55:00,26.58,26.6,26.53,26.59,13600.0,25.0014,25.0202,24.9544,25.0108,13600.0
2006-03-03 10:00:00,26.59,26.72,26.58,26.66,11200.0,25.0108,25.1331,25.0014,25.0766,11200.0
2006-03-03 10:05:00,26.68,26.75,26.65,26.71,12200.0,25.0955,25.1613,25.0672,25.1237,12200.0
2006-03-03 10:10:00,26.71,26.74,26.64,26.64,6000.0,25.1237,25.1519,25.0578,25.0578,6000.0
2006-03-03 10:15:00,26.64,26.64,26.57,26.57,6200.0,25.0578,25.0578,24.992,24.992,6200.0
2006-03-03 10:20:00,26.61,26.61,26.58,26.6,9400.0,25.0296,25.0296,25.0014,25.0202,9400.0
2006-03-03 10:25:00,26.6,26.64,26.6,26.63,2600.0,25.0202,25.0578,25.0202,25.0484,2600.0
2006-03-03 10:30:00,26.66,26.69,26.66,26.68,10000.0,25.0766,25.1049,25.0766,25.0955,10000.0
2006-03-03 10:35:00,26.68,26.68,26.63,26.63,5800.0,25.0955,25.0955,25.0484,25.0484,5800.0
2006-03-03 10:40:00,26.63,26.66,26.61,26.66,17200.0,25.0484,25.0766,25.0296,25.0766,17200.0
2006-03-03 10:45:00,26.65,26.65,26.59,26.63,6800.0,25.0672,25.0672,25.0108,25.0484,6800.0
2006-03-03 10:50:00,26.64,26.64,26.6,26.6,4200.0,25.0578,25.0578,25.0202,25.0202,4200.0
2006-03-03 10:55:00,26.62,26.65,26.6,26.61,39000.0,25.039,25.0672,25.0202,25.0296,39000.0
2006-03-03 11:00:00,26.62,26.66,26.61,26.66,24800.0,25.039,25.0766,25.0296,25.0766,24800.0
2006-03-03 11:05:00,26.66,26.66,26.65,26.66,5600.0,25.0766,25.0766,25.0672,25.0766,5600.0
2006-03-03 11:10:00,26.66,26.67,26.65,26.67,13000.0,25.0766,25.086,25.0672,25.086,13000.0
2006-03-03 11:15:00,26.66,26.66,26.61,26.61,22600.0,25.0766,25.0766,25.0296,25.0296,22600.0
2006-03-03 11:20:00,26.61,26.64,26.59,26.64,7400.0,25.0296,25.0578,25.0108,25.0578,7400.0
2006-03-03 11:25:00,26.65,26.65,26.63,26.63,11400.0,25.0672,25.0672,25.0484,25.0484,11400.0
2006-03-03 11:30:00,26.63,26.63,26.62,26.63,13200.0,25.0484,25.0484,25.039,25.0484,13200.0
2006-03-03 11:35:00,26.63,26.63,26.61,26.61,7600.0,25.0484,25.0484,25.0296,25.0296,7600.0
2006-03-03 11:40:00,26.61,26.61,26.6,26.6,6200.0,25.0296,25.0296,25.0202,25.0202,6200.0
2006-03-03 11:45:00,26.61,26.65,26.61,26.65,12000.0,25.0296,25.0672,25.0296,25.0672,12000.0
2006-03-03 11:50:00,26.66,26.67,26.66,26.66,2000.0,25.0766,25.086,25.0766,25.0766,2000.0
2006-03-03 11:55:00,26.65,26.66,26.63,26.63,2200.0,25.0672,25.0766,25.0484,25.0484,2200.0
2006-03-03 12:00:00,26.63,26.64,26.63,26.63,13800.0,25.0484,25.0578,25.0484,25.0484,13800.0
2006-03-03 12:05:00,26.64,26.64,26.61,26.61,6600.0,25.0578,25.0578,25.0296,25.0296,6600.0
2006-03-03 12:10:00,26.6,26.61,26.6,26.61,17800.0,25.0202,25.0296,25.0202,25.0296,17800.0
2006-03-03 12:15:00,26.61,26.62,26.61,26.61,2200.0,25.0296,25.039,25.0296,25.0296,2200.0
2006-03-03 12:20:00,26.61,26.63,26.61,26.63,7000.0,25.0296,25.0484,25.0296,25.0484,7000.0
2006-03-03 12:25:00,26.63,26.63,26.55,26.55,27800.0,25.0484,25.0484,24.9732,24.9732,27800.0
2006-03-03 12:30:00,26.57,26.59,26.56,26.59,11600.0,24.992,25.0108,24.9826,25.0108,11600.0
2006-03-03 12:35:00,26.58,26.59,26.57,26.58,6600.0,25.0014,25.0108,24.992,25.0014,6600.0
2006-03-03 12:40:00,26.61,26.64,26.57,26.59,10200.0,25.0296,25.0578,24.992,25.0108,10200.0
2006-03-03 12:45:00,26.59,26.61,26.57,26.58,6000.0,25.0108,25.0296,24.992,25.0014,6000.0
2006-03-03 12:50:00,26.58,26.6,26.57,26.6,6600.0,25.0014,25.0202,24.992,25.0202,6600.0
2006-03-03 12:55:00,26.57,26.61,26.56,26.56,6600.0,24.992,25.0296,24.9826,24.9826,6600.0
2006-03-03 13:00:00,26.57,26.58,26.57,26.57,2200.0,24.992,25.0014,24.992,24.992,2200.0
2006-03-03 13:05:00,26.57,26.59,26.57,26.58,4200.0,24.992,25.0108,24.992,25.0014,4200.0
2006-03-03 13:10:00,26.59,26.61,26.59,26.61,3200.0,25.0108,25.0296,25.0108,25.0296,3200.0
2006-03-03 13:15:00,26.61,26.61,26.57,26.6,7600.0,25.0296,25.0296,24.992,25.0202,7600.0
2006-03-03 13:20:00,26.6,26.6,26.56,26.58,3000.0,25.0202,25.0202,24.9826,25.0014,3000.0
2006-03-03 13:25:00,26.58,26.59,26.54,26.57,7400.0,25.0014,25.0108,24.9638,24.992,7400.0
2006-03-03 13:30:00,26.57,26.59,26.56,26.58,5800.0,24.992,25.0108,24.9826,25.0014,5800.0
2006-03-03 13:35:00,26.6,26.6,26.52,26.53,12800.0,25.0202,25.0202,24.945,24.9544,12800.0
2006-03-03 13:40:00,26.54,26.55,26.53,26.55,15800.0,24.9638,24.9732,24.9544,24.9732,15800.0
2006-03-03 13:45:00,26.55,26.59,26.55,26.58,12800.0,24.9732,25.0108,24.9732,25.0014,12800.0
2006-03-03 13:50:00,26.59,26.61,26.57,26.59,14200.0,25.0108,25.0296,24.992,25.0108,14200.0
2006-03-03 13:55:00,26.6,26.6,26.53,26.56,10000.0,25.0202,25.0202,24.9544,24.9826,10000.0
2006-03-03 14:00:00,26.56,26.58,26.53,26.55,5600.0,24.9826,25.0014,24.9544,24.9732,5600.0
2006-03-03 14:05:00,26.55,26.56,26.55,26.56,7400.0,24.9732,24.9826,24.9732,24.9826,7400.0
2006-03-03 14:10:00,26.56,26.6,26.56,26.59,9600.0,24.9826,25.0202,24.9826,25.0108,9600.0
2006-03-03 14:15:00,26.6,26.61,26.57,26.6,5600.0,25.0202,25.0296,24.992,25.0202,5600.0
2006-03-03 14:20:00,26.6,26.63,26.6,26.63,8600.0,25.0202,25.0484,25.0202,25.0484,8600.0
2006-03-03 14:25:00,26.64,26.66,26.61,26.61,16600.0,25.0578,25.0766,25.0296,25.0296,16600.0
2006-03-03 14:30:00,26.61,26.64,26.61,26.61,8600.0,25.0296,25.0578,25.0296,25.0296,8600.0
2006-03-03 14:35:00,26.6,26.62,26.56,26.56,12600.0,25.0202,25.039,24.9826,24.9826,12600.0
2006-03-03 14:40:00,26.53,26.55,26.53,26.54,6200.0,24.9544,24.9732,24.9544,24.9638,6200.0
2006-03-03 14:45:00,26.54,26.56,26.53,26.54,19200.0,24.9638,24.9826,24.9544,24.9638,19200.0
2006-03-03 14:50:00,26.55,26.57,26.55,26.56,4600.0,24.9732,24.992,24.9732,24.9826,4600.0
2006-03-03 14:55:00,26.55,26.57,26.54,26.55,3600.0,24.9732,24.992,24.9638,24.9732,3600.0
2006-03-03 15:00:00,26.57,26.57,26.54,26.54,8800.0,24.992,24.992,24.9638,24.9638,8800.0
2006-03-03 15:05:00,26.54,26.54,26.47,26.47,8000.0,24.9638,24.9638,24.8979,24.8979,8000.0
2006-03-03 15:10:00,26.47,26.52,26.47,26.5,8000.0,24.8979,24.945,24.8979,24.9261,8000.0
2006-03-03 15:15:00,26.5,26.5,26.45,26.5,20400.0,24.9261,24.9261,24.8791,24.9261,20400.0
2006-03-03 15:20:00,26.5,26.5,26.43,26.5,10200.0,24.9261,24.9261,24.8603,24.9261,10200.0
2006-03-03 15:25:00,26.51,26.55,26.5,26.51,13000.0,24.9356,24.9732,24.9261,24.9356,13000.0
2006-03-03 15:30:00,26.54,26.54,26.48,26.48,11200.0,24.9638,24.9638,24.9073,24.9073,11200.0
2006-03-03 15:35:00,26.48,26.48,26.47,26.47,4200.0,24.9073,24.9073,24.8979,24.8979,4200.0
2006-03-03 15:40:00,26.47,26.55,26.47,26.52,20800.0,24.8979,24.9732,24.8979,24.945,20800.0
2006-03-03 15:45:00,26.49,26.54,26.48,26.5,14000.0,24.9167,24.9638,24.9073,24.9261,14000.0
2006-03-03 15:50:00,26.5,26.53,26.43,26.47,25400.0,24.9261,24.9544,24.8603,24.8979,25400.0
2006-03-03 15:55:00,26.47,26.52,26.43,26.45,34000.0,24.8979,24.945,24.8603,24.8791,34000.0
2006-03-06 09:30:00,26.48,26.48,26.48,26.48,5600.0,24.9073,24.9073,24.9073,24.9073,5600.0
2006-03-06 09:35:00,26.48,26.48,26.25,26.25,9000.0,24.9073,24.9073,24.691,24.691,9000.0
2006-03-06 09:40:00,26.25,26.25,26.13,26.17,17600.0,24.691,24.691,24.5781,24.6157,17600.0
2006-03-06 09:45:00,26.17,26.25,26.17,26.25,6000.0,24.6157,24.691,24.6157,24.691,6000.0
2006-03-06 09:50:00,26.25,26.3,26.25,26.3,2600.0,24.691,24.738,24.691,24.738,2600.0
2006-03-06 09:55:00,26.31,26.33,26.24,26.24,9800.0,24.7474,24.7662,24.6816,24.6816,9800.0
2006-03-06 10:00:00,26.24,26.25,26.24,26.24,3000.0,24.6816,24.691,24.6816,24.6816,3000.0
2006-03-06 10:05:00,26.24,26.24,26.2,26.24,1600.0,24.6816,24.6816,24.644,24.6816,1600.0
2006-03-06 10:10:00,26.24,26.3,26.24,26.3,4000.0,24.6816,24.738,24.6816,24.738,4000.0
2006-03-06 10:15:00,26.31,26.35,26.3,26.35,1800.0,24.7474,24.7851,24.738,24.7851,1800.0
2006-03-06 10:20:00,26.37,26.37,26.35,26.35,1800.0,24.8039,24.8039,24.7851,24.7851,1800.0
2006-03-06 10:25:00,26.37,26.39,26.37,26.39,1200.0,24.8039,24.8227,24.8039,24.8227,1200.0
2006-03-06 10:30:00,26.4,26.4,26.39,26.39,1200.0,24.8321,24.8321,24.8227,24.8227,1200.0
2006-03-06 10:35:00,26.39,26.4,26.38,26.39,3200.0,24.8227,24.8321,24.8133,24.8227,3200.0
2006-03-06 10:40:00,26.38,26.41,26.38,26.41,1000.0,24.8133,24.8415,24.8133,24.8415,1000.0
2006-03-06 10:45:00,26.41,26.41,26.39,26.4,3400.0,24.8415,24.8415,24.8227,24.8321,3400.0
2006-03-06 10:50:00,26.42,26.42,26.4,26.4,1600.0,24.8509,24.8509,24.8321,24.8321,1600.0
2006-03-06 10:55:00,26.39,26.39,26.34,26.38,5000.0,24.8227,24.8227,24.7756,24.8133,5000.0
2006-03-06 11:00:00,26.4,26.43,26.4,26.42,2600.0,24.8321,24.8603,24.8321,24.8509,2600.0
2006-03-06 11:05:00,26.43,26.43,26.42,26.42,1000.0,24.8603,24.8603,24.8509,24.8509,1000.0
2006-03-06 11:10:00,26.43,26.43,26.37,26.37,4000.0,24.8603,24.8603,24.8039,24.8039,4000.0
2006-03-06 11:15:00,26.36,26.37,26.34,26.34,2800.0,24.7945,24.8039,24.7756,24.7756,2800.0
2006-03-06 11:20:00,26.33,26.34,26.32,26.32,1000.0,24.7662,24.7756,24.7568,24.7568,1000.0
2006-03-06 11:25:00,26.31,26.31,26.25,26.25,3000.0,24.7474,24.7474,24.691,24.691,3000.0
2006-03-06 11:30:00,26.25,26.25,26.25,26.25,5000.0,24.691,24.691,24.691,24.691,5000.0
2006-03-06 11:35:00,26.25,26.27,26.25,26.27,6200.0,24.691,24.7098,24.691,24.7098,6200.0
2006-03-06 11:40:00,26.28,26.3,26.28,26.3,4000.0,24.7192,24.738,24.7192,24.738,4000.0
2006-03-06 11:45:00,26.31,26.31,26.3,26.31,1600.0,24.7474,24.7474,24.738,24.7474,1600.0
2006-03-06 11:50:00,26.31,26.33,26.31,26.31,2000.0,24.7474,24.7662,24.7474,24.7474,2000.0
2006-03-06 11:55:00,26.3,26.35,26.3,26.35,2600.0,24.738,24.7851,24.738,24.7851,2600.0
2006-03-06 12:00:00,26.34,26.34,26.32,26.33,2000.0,24.7756,24.7756,24.7568,24.7662,2000.0
2006-03-06 12:05:00,26.33,26.33,26.32,26.32,3400.0,24.7662,24.7662,24.7568,24.7568,3400.0
2006-03-06 12:10:00,26.3,26.31,26.3,26.31,1400.0,24.738,24.7474,24.738,24.7474,1400.0
2006-03-06 12:15:00,26.28,26.29,26.28,26.28,1000.0,24.7192,24.7286,24.7192,24.7192,1000.0
2006-03-06 12:20:00,26.28,26.29,26.28,26.29,1200.0,24.7192,24.7286,24.7192,24.7286,1200.0
2006-03-06 12:25:00,26.29,26.31,26.29,26.31,2200.0,24.7286,24.7474,24.7286,24.7474,2200.0
2006-03-06 12:30:00,26.33,26.34,26.33,26.34,400.0,24.7662,24.7756,24.7662,24.7756,400.0
2006-03-06 12:35:00,26.34,26.34,26.34,26.34,1000.0,24.7756,24.7756,24.7756,24.7756,1000.0
2006-03-06 12:40:00,26.34,26.36,26.33,26.34,4400.0,24.7756,24.7945,24.7662,24.7756,4400.0
2006-03-06 12:45:00,26.33,26.36,26.33,26.36,1400.0,24.7662,24.7945,24.7662,24.7945,1400.0
2006-03-06 12:50:00,26.36,26.38,26.35,26.35,5200.0,24.7945,24.8133,24.7851,24.7851,5200.0
2006-03-06 12:55:00,26.36,26.36,26.34,26.34,4400.0,24.7945,24.7945,24.7756,24.7756,4400.0
2006-03-06 13:00:00,26.35,26.35,26.34,26.34,2000.0,24.7851,24.7851,24.7756,24.7756,2000.0
2006-03-06 13:05:00,26.34,26.36,26.34,26.34,4000.0,24.7756,24.7945,24.7756,24.7756,4000.0
2006-03-06 13:10:00,26.33,26.34,26.33,26.34,600.0,24.7662,24.7756,24.7662,24.7756,600.0
2006-03-06 13:15:00,26.35,26.35,26.34,26.34,800.0,24.7851,24.7851,24.7756,24.7756,800.0
2006-03-06 13:20:00,26.35,26.35,26.34,26.34,600.0,24.7851,24.7851,24.7756,24.7756,600.0
2006-03-06 13:25:00,26.34,26.34,26.3,26.3,2800.0,24.7756,24.7756,24.738,24.738,2800.0
2006-03-06 13:30:00,26.32,26.32,26.3,26.31,6000.0,24.7568,24.7568,24.738,24.7474,6000.0
2006-03-06 13:35:00,26.29,26.29,26.19,26.19,6800.0,24.7286,24.7286,24.6346,24.6346,6800.0
2006-03-06 13:40:00,26.18,26.18,26.16,26.17,3800.0,24.6252,24.6252,24.6063,24.6157,3800.0
2006-03-06 13:45:00,26.18,26.18,26.16,26.16,3000.0,24.6252,24.6252,24.6063,24.6063,3000.0
2006-03-06 13:50:00,26.16,26.16,26.15,26.15,800.0,24.6063,24.6063,24.5969,24.5969,800.0
2006-03-06 13:55:00,26.15,26.2,26.15,26.2,4200.0,24.5969,24.644,24.5969,24.644,4200.0
2006-03-06 14:00:00,26.2,26.23,26.2,26.23,1600.0,24.644,24.6722,24.644,24.6722,1600.0
2006-03-06 14:05:00,26.26,26.3,26.26,26.28,14000.0,24.7004,24.738,24.7004,24.7192,14000.0
2006-03-06 14:10:00,26.28,26.3,26.28,26.3,6800.0,24.7192,24.738,24.7192,24.738,6800.0
2006-03-06 14:15:00,26.31,26.32,26.3,26.32,3600.0,24.7474,24.7568,24.738,24.7568,3600.0
2006-03-06 14:20:00,26.31,26.31,26.28,26.29,9400.0,24.7474,24.7474,24.7192,24.7286,9400.0
2006-03-06 14:25:00,26.28,26.28,26.24,26.24,17400.0,24.7192,24.7192,24.6816,24.6816,17400.0
2006-03-06 14:30:00,26.24,26.26,26.23,26.25,56400.0,24.6816,24.7004,24.6722,24.691,56400.0
2006-03-06 14:35:00,26.25,26.26,26.24,26.26,5800.0,24.691,24.7004,24.6816,24.7004,5800.0
2006-03-06 14:40:00,26.26,26.26,26.25,26.25,7200.0,24.7004,24.7004,24.691,24.691,7200.0
2006-03-06 14:45:00,26.25,26.26,26.25,26.25,38800.0,24.691,24.7004,24.691,24.691,38800.0
2006-03-06 14:50:00,26.25,26.27,26.25,26.27,23200.0,24.691,24.7098,24.691,24.7098,23200.0
2006-03-06 14:55:00,26.27,26.28,26.25,26.25,88800.0,24.7098,24.7192,24.691,24.691,88800.0
2006-03-06 15:00:00,26.25,26.26,26.25,26.26,2400.0,24.691,24.7004,24.691,24.7004,2400.0
2006-03-06 15:05:00,26.27,26.28,26.27,26.27,61000.0,24.7098,24.7192,24.7098,24.7098,61000.0
2006-03-06 15:10:00,26.27,26.27,26.27,26.27,4600.0,24.7098,24.7098,24.7098,24.7098,4600.0
2006-03-06 15:15:00,26.27,26.3,26.27,26.3,2400.0,24.7098,24.738,24.7098,24.738,2400.0
2006-03-06 15:20:00,26.3,26.33,26.3,26.33,6600.0,24.738,24.7662,24.738,24.7662,6600.0
2006-03-06 15:25:00,26.33,26.35,26.33,26.34,5400.0,24.7662,24.7851,24.7662,24.7756,5400.0
2006-03-06 15:30:00,26.34,26.36,26.34,26.36,8600.0,24.7756,24.7945,24.7756,24.7945,8600.0
2006-03-06 15:35:00,26.36,26.36,26.33,26.33,5400.0,24.7945,24.7945,24.7662,24.7662,5400.0
2006-03-06 15:40:00,26.33,26.33,26.33,26.33,4000.0,24.7662,24.7662,24.7662,24.7662,4000.0
2006-03-06 15:45:00,26.32,26.33,26.31,26.33,104000.0,24.7568,24.7662,24.7474,24.7662,104000.0
2006-03-06 15:50:00,26.33,26.35,26.33,26.35,12600.0,24.7662,24.7851,24.7662,24.7851,12600.0
2006-03-06 15:55:00,26.36,26.39,26.36,26.36,28400.0,24.7945,24.8227,24.7945,24.7945,28400.0
2006-03-07 09:30:00,26.39,26.39,26.39,26.39,3800.0,24.8227,24.8227,24.8227,24.8227,3800.0
2006-03-07 09:35:00,26.36,26.36,26.25,26.25,4400.0,24.7945,24.7945,24.691,24.691,4400.0
2006-03-07 09:40:00,26.21,26.21,26.16,26.16,9200.0,24.6534,24.6534,24.6063,24.6063,9200.0
2006-03-07 09:45:00,26.16,26.18,26.13,26.18,6600.0,24.6063,24.6252,24.5781,24.6252,6600.0
2006-03-07 09:50:00,26.21,26.22,26.19,26.2,7400.0,24.6534,24.6628,24.6346,24.644,7400.0
2006-03-07 09:55:00,26.2,26.21,26.18,26.18,9000.0,24.644,24.6534,24.6252,24.6252,9000.0
2006-03-07 10:00:00,26.18,26.23,26.18,26.23,6600.0,24.6252,24.6722,24.6252,24.6722,6600.0
2006-03-07 10:05:00,26.22,26.35,26.22,26.35,22000.0,24.6628,24.7851,24.6628,24.7851,22000.0
2006-03-07 10:10:00,26.32,26.32,26.25,26.28,12400.0,24.7568,24.7568,24.691,24.7192,12400.0
2006-03-07 10:15:00,26.28,26.28,26.18,26.18,29000.0,24.7192,24.7192,24.6252,24.6252,29000.0
2006-03-07 10:20:00,26.18,26.18,26.16,26.16,1400.0,24.6252,24.6252,24.6063,24.6063,1400.0
2006-03-07 10:25:00,26.16,26.21,26.16,26.21,2800.0,24.6063,24.6534,24.6063,24.6534,2800.0
2006-03-07 10:30:00,26.22,26.25,26.18,26.2,6200.0,24.6628,24.691,24.6252,24.644,6200.0
2006-03-07 10:35:00,26.2,26.2,26.11,26.11,5200.0,24.644,24.644,24.5593,24.5593,5200.0
2006-03-07 10:40:00,26.11,26.11,26.07,26.08,12200.0,24.5593,24.5593,24.5217,24.5311,12200.0
2006-03-07 10:45:00,26.07,26.07,26.03,26.03,4400.0,24.5217,24.5217,24.4841,24.4841,4400.0
2006-03-07 10:50:00,26.03,26.08,26.03,26.05,10800.0,24.4841,24.5311,24.4841,24.5029,10800.0
2006-03-07 10:55:00,26.06,26.06,26.03,26.04,5600.0,24.5123,24.5123,24.4841,24.4935,5600.0
2006-03-07 11:00:00,26.05,26.07,26.03,26.07,6600.0,24.5029,24.5217,24.4841,24.5217,6600.0
2006-03-07 11:05:00,26.07,26.07,26.04,26.05,5400.0,24.5217,24.5217,24.4935,24.5029,5400.0
2006-03-07 11:10:00,26.07,26.07,26.03,26.05,5000.0,24.5217,24.5217,24.4841,24.5029,5000.0
2006-03-07 11:15:00,26.05,26.07,26.05,26.06,1400.0,24.5029,24.5217,24.5029,24.5123,1400.0
2006-03-07 11:20:00,26.07,26.07,26.06,26.06,1600.0,24.5217,24.5217,24.5123,24.5123,1600.0
2006-03-07 11:25:00,26.06,26.07,26.06,26.07,4200.0,24.5123,24.5217,24.5123,24.5217,4200.0
2006-03-07 11:30:00,26.07,26.07,26.06,26.06,4400.0,24.5217,24.5217,24.5123,24.5123,4400.0
2006-03-07 11:35:00,26.05,26.05,26.03,26.03,1600.0,24.5029,24.5029,24.4841,24.4841,1600.0
2006-03-07 11:40:00,26.03,26.05,26.02,26.02,1800.0,24.4841,24.5029,24.4747,24.4747,1800.0
2006-03-07 11:45:00,26.01,26.01,25.99,26.0,3800.0,24.4652,24.4652,24.4464,24.4558,3800.0
2006-03-07 11:50:00,26.0,26.0,25.93,25.94,4400.0,24.4558,24.4558,24.39,24.3994,4400.0
2006-03-07 11:55:00,25.93,25.94,25.85,25.89,16200.0,24.39,24.3994,24.3147,24.3524,16200.0
2006-03-07 12:00:00,25.89,25.9,25.8,25.8,20800.0,24.3524,24.3618,24.2677,24.2677,20800.0
2006-03-07 12:05:00,25.81,25.9,25.81,25.9,5200.0,24.2771,24.3618,24.2771,24.3618,5200.0
2006-03-07 12:10:00,25.9,25.91,25.86,25.91,2600.0,24.3618,24.3712,24.3242,24.3712,2600.0
2006-03-07 12:15:00,25.9,25.91,25.89,25.89,3600.0,24.3618,24.3712,24.3524,24.3524,3600.0
2006-03-07 12:20:00,25.89,25.89,25.89,25.89,800.0,24.3524,24.3524,24.3524,24.3524,800.0
2006-03-07 12:25:00,25.89,25.92,25.89,25.92,2200.0,24.3524,24.3806,24.3524,24.3806,2200.0
2006-03-07 12:30:00,25.9,25.9,25.9,25.9,1200.0,24.3618,24.3618,24.3618,24.3618,1200.0
2006-03-07 12:35:00,25.9,25.91,25.89,25.91,3800.0,24.3618,24.3712,24.3524,24.3712,3800.0
2006-03-07 12:40:00,25.91,25.93,25.9,25.91,10800.0,24.3712,24.39,24.3618,24.3712,10800.0
2006-03-07 12:45:00,25.91,25.93,25.91,25.93,16400.0,24.3712,24.39,24.3712,24.39,16400.0
2006-03-07 12:50:00,25.93,25.94,25.93,25.94,1200.0,24.39,24.3994,24.39,24.3994,1200.0
2006-03-07 12:55:00,25.95,25.95,25.95,25.95,1400.0,24.4088,24.4088,24.4088,24.4088,1400.0
2006-03-07 13:00:00,25.95,25.95,25.95,25.95,1000.0,24.4088,24.4088,24.4088,24.4088,1000.0
2006-03-07 13:05:00,25.94,25.95,25.92,25.93,5400.0,24.3994,24.4088,24.3806,24.39,5400.0
2006-03-07 13:10:00,25.94,25.94,25.92,25.93,4000.0,24.3994,24.3994,24.3806,24.39,4000.0
2006-03-07 13:15:00,25.93,25.93,25.92,25.93,3600.0,24.39,24.39,24.3806,24.39,3600.0
2006-03-07 13:20:00,25.95,25.95,25.93,25.95,2200.0,24.4088,24.4088,24.39,24.4088,2200.0
2006-03-07 13:25:00,25.95,25.95,25.93,25.93,1600.0,24.4088,24.4088,24.39,24.39,1600.0
2006-03-07 13:30:00,25.93,25.93,25.91,25.91,6000.0,24.39,24.39,24.3712,24.3712,6000.0
2006-03-07 13:35:00,25.9,25.91,25.85,25.88,11400.0,24.3618,24.3712,24.3147,24.343,11400.0
2006-03-07 13:40:00,25.88,25.92,25.87,25.91,12000.0,24.343,24.3806,24.3336,24.3712,12000.0
2006-03-07 13:45:00,25.91,25.93,25.88,25.92,13000.0,24.3712,24.39,24.343,24.3806,13000.0
2006-03-07 13:50:00,25.92,25.93,25.9,25.92,7600.0,24.3806,24.39,24.3618,24.3806,7600.0
2006-03-07 13:55:00,25.93,25.93,25.92,25.92,5600.0,24.39,24.39,24.3806,24.3806,5600.0
2006-03-07 14:00:00,25.92,25.92,25.9,25.91,2400.0,24.3806,24.3806,24.3618,24.3712,2400.0
2006-03-07 14:05:00,25.91,25.91,25.87,25.87,5200.0,24.3712,24.3712,24.3336,24.3336,5200.0
2006-03-07 14:10:00,25.87,25.88,25.86,25.86,8800.0,24.3336,24.343,24.3242,24.3242,8800.0
2006-03-07 14:15:00,25.87,25.88,25.86,25.87,10200.0,24.3336,24.343,24.3242,24.3336,10200.0
2006-03-07 14:20:00,25.88,25.88,25.88,25.88,4600.0,24.343,24.343,24.343,24.343,4600.0
2006-03-07 14:25:00,25.88,25.89,25.84,25.84,20200.0,24.343,24.3524,24.3053,24.3053,20200.0
2006-03-07 14:30:00,25.83,25.83,25.75,25.75,14000.0,24.2959,24.2959,24.2207,24.2207,14000.0
2006-03-07 14:35:00,25.75,25.75,25.67,25.68,18600.0,24.2207,24.2207,24.1454,24.1548,18600.0
2006-03-07 14:40:00,25.68,25.79,25.68,25.79,18800.0,24.1548,24.2583,24.1548,24.2583,18800.0
2006-03-07 14:45:00,25.78,25.78,25.74,25.75,6800.0,24.2489,24.2489,24.2113,24.2207,6800.0
2006-03-07 14:50:00,25.75,25.76,25.74,25.75,9000.0,24.2207,24.2301,24.2113,24.2207,9000.0
2006-03-07 14:55:00,25.75,25.84,25.75,25.84,11800.0,24.2207,24.3053,24.2207,24.3053,11800.0
2006-03-07 15:00:00,25.84,25.86,25.83,25.84,7600.0,24.3053,24.3242,24.2959,24.3053,7600.0
2006-03-07 15:05:00,25.84,25.84,25.79,25.79,11800.0,24.3053,24.3053,24.2583,24.2583,11800.0
2006-03-07 15:10:00,25.79,25.79,25.74,25.74,7400.0,24.2583,24.2583,24.2113,24.2113,7400.0
2006-03-07 15:15:00,25.74,25.75,25.73,25.74,8000.0,24.2113,24.2207,24.2019,24.2113,8000.0
2006-03-07 15:20:00,25.74,25.74,25.69,25.69,8800.0,24.2113,24.2113,24.1643,24.1643,8800.0
2006-03-07 15:25:00,25.69,25.7,25.67,25.68,19800.0,24.1643,24.1737,24.1454,24.1548,19800.0
2006-03-07 15:30:00,25.68,25.72,25.68,25.71,28400.0,24.1548,24.1925,24.1548,24.1831,28400.0
2006-03-07 15:35:00,25.71,25.74,25.68,25.68,25800.0,24.1831,24.2113,24.1548,24.1548,25800.0
2006-03-07 15:40:00,25.69,25.73,25.69,25.73,28200.0,24.1643,24.2019,24.1643,24.2019,28200.0
2006-03-07 15:45:00,25.74,25.78,25.74,25.78,17200.0,24.2113,24.2489,24.2113,24.2489,17200.0
2006-03-07 15:50:00,25.78,25.81,25.78,25.81,30000.0,24.2489,24.2771,24.2489,24.2771,30000.0
2006-03-07 15:55:00,25.81,25.83,25.8,25.8,25800.0,24.2771,24.2959,24.2677,24.2677,25800.0
2006-03-08 09:30:00,25.81,25.81,25.78,25.8,6800.0,24.2771,24.2771,24.2489,24.2677,6800.0
2006-03-08 09:35:00,25.79,25.79,25.65,25.7,8800.0,24.2583,24.2583,24.1266,24.1737,8800.0
2006-03-08 09:40:00,25.7,25.7,25.7,25.7,0.0,24.1737,24.1737,24.1737,24.1737,0.0
2006-03-08 09:45:00,25.73,25.73,25.68,25.73,8600.0,24.2019,24.2019,24.1548,24.2019,8600.0
2006-03-08 09:50:00,25.73,25.77,25.7,25.77,5200.0,24.2019,24.2395,24.1737,24.2395,5200.0
2006-03-08 09:55:00,25.78,25.85,25.78,25.85,10400.0,24.2489,24.3147,24.2489,24.3147,10400.0
2006-03-08 10:00:00,25.86,25.88,25.82,25.82,34000.0,24.3242,24.343,24.2865,24.2865,34000.0
2006-03-08 10:05:00,25.85,25.88,25.8,25.8,17600.0,24.3147,24.343,24.2677,24.2677,17600.0
2006-03-08 10:10:00,25.83,25.85,25.8,25.82,9800.0,24.2959,24.3147,24.2677,24.2865,9800.0
2006-03-08 10:15:00,25.8,25.83,25.8,25.82,5800.0,24.2677,24.2959,24.2677,24.2865,5800.0
2006-03-08 10:20:00,25.82,25.82,25.77,25.8,6800.0,24.2865,24.2865,24.2395,24.2677,6800.0
2006-03-08 10:25:00,25.8,25.86,25.8,25.85,12400.0,24.2677,24.3242,24.2677,24.3147,12400.0
2006-03-08 10:30:00,25.85,25.86,25.83,25.85,16800.0,24.3147,24.3242,24.2959,24.3147,16800.0
2006-03-08 10:35:00,25.84,25.85,25.84,25.85,11600.0,24.3053,24.3147,24.3053,24.3147,11600.0
2006-03-08 10:40:00,25.85,25.85,25.79,25.8,26800.0,24.3147,24.3147,24.2583,24.2677,26800.0
2006-03-08 10:45:00,25.8,25.85,25.79,25.83,30200.0,24.2677,24.3147,24.2583,24.2959,30200.0
2006-03-08 10:50:00,25.84,25.9,25.84,25.89,25000.0,24.3053,24.3618,24.3053,24.3524,25000.0
2006-03-08 10:55:00,25.89,25.89,25.8,25.83,29000.0,24.3524,24.3524,24.2677,24.2959,29000.0
2006-03-08 11:00:00,25.83,25.85,25.83,25.85,10800.0,24.2959,24.3147,24.2959,24.3147,10800.0
2006-03-08 11:05:00,25.86,25.89,25.86,25.89,24000.0,24.3242,24.3524,24.3242,24.3524,24000.0
2006-03-08 11:10:00,25.89,25.93,25.89,25.93,13000.0,24.3524,24.39,24.3524,24.39,13000.0
2006-03-08 11:15:00,25.93,26.02,25.92,25.95,11600.0,24.39,24.4747,24.3806,24.4088,11600.0
2006-03-08 11:20:00,25.95,25.98,25.91,25.95,12000.0,24.4088,24.437,24.3712,24.4088,12000.0
2006-03-08 11:25:00,25.95,25.98,25.93,25.97,10200.0,24.4088,24.437,24.39,24.4276,10200.0
2006-03-08 11:30:00,25.97,25.97,25.95,25.96,7000.0,24.4276,24.4276,24.4088,24.4182,7000.0
2006-03-08 11:35:00,25.95,25.97,25.95,25.97,11600.0,24.4088,24.4276,24.4088,24.4276,11600.0
2006-03-08 11:40:00,25.97,25.97,25.96,25.96,4200.0,24.4276,24.4276,24.4182,24.4182,4200.0
2006-03-08 11:45:00,25.96,25.98,25.95,25.98,14600.0,24.4182,24.437,24.4088,24.437,14600.0
2006-03-08 11:50:00,25.98,25.98,25.95,25.95,10800.0,24.437,24.437,24.4088,24.4088,10800.0
2006-03-08 11:55:00,25.95,25.95,25.9,25.95,7800.0,24.4088,24.4088,24.3618,24.4088,7800.0
2006-03-08 12:00:00,25.96,26.05,25.95,26.05,8600.0,24.4182,24.5029,24.4088,24.5029,8600.0
2006-03-08 12:05:00,26.04,26.05,26.0,26.0,12600.0,24.4935,24.5029,24.4558,24.4558,12600.0
2006-03-08 12:10:00,26.03,26.04,26.03,26.04,5000.0,24.4841,24.4935,24.4841,24.4935,5000.0
2006-03-08 12:15:00,26.04,26.05,26.04,26.05,1200.0,24.4935,24.5029,24.4935,24.5029,1200.0
2006-03-08 12:20:00,26.05,26.05,26.04,26.05,5200.0,24.5029,24.5029,24.4935,24.5029,5200.0
2006-03-08 12:25:00,26.05,26.08,26.05,26.07,11800.0,24.5029,24.5311,24.5029,24.5217,11800.0
2006-03-08 12:30:00,26.07,26.08,26.06,26.08,8000.0,24.5217,24.5311,24.5123,24.5311,8000.0
2006-03-08 12:35:00,26.08,26.09,26.04,26.06,9400.0,24.5311,24.5405,24.4935,24.5123,9400.0
2006-03-08 12:40:00,26.06,26.06,26.06,26.06,7600.0,24.5123,24.5123,24.5123,24.5123,7600.0
2006-03-08 12:45:00,26.06,26.07,26.05,26.05,8200.0,24.5123,24.5217,24.5029,24.5029,8200.0
2006-03-08 12:50:00,26.06,26.12,26.05,26.12,13000.0,24.5123,24.5687,24.5029,24.5687,13000.0
2006-03-08 12:55:00,26.12,26.18,26.11,26.18,9800.0,24.5687,24.6252,24.5593,24.6252,9800.0
2006-03-08 13:00:00,26.18,26.21,26.18,26.2,10600.0,24.6252,24.6534,24.6252,24.644,10600.0
2006-03-08 13:05:00,26.2,26.2,26.13,26.16,8600.0,24.644,24.644,24.5781,24.6063,8600.0
2006-03-08 13:10:00,26.17,26.18,26.17,26.18,4400.0,24.6157,24.6252,24.6157,24.6252,4400.0
2006-03-08 13:15:00,26.18,26.2,26.16,26.2,9000.0,24.6252,24.644,24.6063,24.644,9000.0
2006-03-08 13:20:00,26.22,26.23,26.18,26.2,6200.0,24.6628,24.6722,24.6252,24.644,6200.0
2006-03-08 13:25:00,26.2,26.23,26.2,26.23,4600.0,24.644,24.6722,24.644,24.6722,4600.0
2006-03-08 13:30:00,26.23,26.23,26.21,26.23,4600.0,24.6722,24.6722,24.6534,24.6722,4600.0
2006-03-08 13:35:00,26.23,26.23,26.2,26.2,8800.0,24.6722,24.6722,24.644,24.644,8800.0
2006-03-08 13:40:00,26.21,26.23,26.21,26.23,5000.0,24.6534,24.6722,24.6534,24.6722,5000.0
2006-03-08 13:45:00,26.23,26.23,26.2,26.2,3800.0,24.6722,24.6722,24.644,24.644,3800.0
2006-03-08 13:50:00,26.2,26.21,26.2,26.2,1600.0,24.644,24.6534,24.644,24.644,1600.0
2006-03-08 13:55:00,26.21,26.24,26.21,26.24,5200.0,24.6534,24.6816,24.6534,24.6816,5200.0
2006-03-08 14:00:00,26.24,26.26,26.24,26.26,11200.0,24.6816,24.7004,24.6816,24.7004,11200.0
2006-03-08 14:05:00,26.26,26.27,26.25,26.26,8400.0,24.7004,24.7098,24.691,24.7004,8400.0
2006-03-08 14:10:00,26.25,26.28,26.19,26.2,16200.0,24.691,24.7192,24.6346,24.644,16200.0
2006-03-08 14:15:00,26.25,26.29,26.25,26.29,6800.0,24.691,24.7286,24.691,24.7286,6800.0
2006-03-08 14:20:00,26.29,26.29,26.27,26.29,6600.0,24.7286,24.7286,24.7098,24.7286,6600.0
2006-03-08 14:25:00,26.31,26.31,26.3,26.31,5800.0,24.7474,24.7474,24.738,24.7474,5800.0
2006-03-08 14:30:00,26.31,26.32,26.3,26.3,13600.0,24.7474,24.7568,24.738,24.738,13600.0
2006-03-08 14:35:00,26.3,26.31,26.28,26.29,12000.0,24.738,24.7474,24.7192,24.7286,12000.0
2006-03-08 14:40:00,26.29,26.33,26.29,26.33,13000.0,24.7286,24.7662,24.7286,24.7662,13000.0
2006-03-08 14:45:00,26.33,26.33,26.22,26.22,13400.0,24.7662,24.7662,24.6628,24.6628,13400.0
2006-03-08 14:50:00,26.22,26.3,26.22,26.29,10600.0,24.6628,24.738,24.6628,24.7286,10600.0
2006-03-08 14:55:00,26.3,26.33,26.3,26.33,6400.0,24.738,24.7662,24.738,24.7662,6400.0
2006-03-08 15:00:00,26.33,26.35,26.33,26.35,9000.0,24.7662,24.7851,24.7662,24.7851,9000.0
2006-03-08 15:05:00,26.35,26.36,26.3,26.33,13400.0,24.7851,24.7945,24.738,24.7662,13400.0
2006-03-08 15:10:00,26.34,26.36,26.34,26.36,5600.0,24.7756,24.7945,24.7756,24.7945,5600.0
2006-03-08 15:15:00,26.36,26.4,26.32,26.37,24600.0,24.7945,24.8321,24.7568,24.8039,24600.0
2006-03-08 15:20:00,26.35,26.39,26.35,26.39,2000.0,24.7851,24.8227,24.7851,24.8227,2000.0
2006-03-08 15:25:00,26.4,26.42,26.38,26.42,12800.0,24.8321,24.8509,24.8133,24.8509,12800.0
2006-03-08 15:30:00,26.41,26.42,26.4,26.4,8000.0,24.8415,24.8509,24.8321,24.8321,8000.0
2006-03-08 15:35:00,26.4,26.42,26.36,26.38,21000.0,24.8321,24.8509,24.7945,24.8133,21000.0
2006-03-08 15:40:00,26.38,26.38,26.29,26.32,15200.0,24.8133,24.8133,24.7286,24.7568,15200.0
2006-03-08 15:45:00,26.31,26.35,26.3,26.33,22200.0,24.7474,24.7851,24.738,24.7662,22200.0
2006-03-08 15:50:00,26.33,26.33,26.27,26.28,24200.0,24.7662,24.7662,24.7098,24.7192,24200.0
2006-03-08 15:55:00,26.28,26.32,26.28,26.31,33600.0,24.7192,24.7568,24.7192,24.7474,33600.0
2006-03-09 09:35:00,26.52,26.55,26.46,26.47,29800.0,24.945,24.9732,24.8885,24.8979,29800.0
2006-03-09 09:40:00,26.47,26.47,26.43,26.43,5000.0,24.8979,24.8979,24.8603,24.8603,5000.0
2006-03-09 09:45:00,26.43,26.57,26.43,26.57,8000.0,24.8603,24.992,24.8603,24.992,8000.0
2006-03-09 09:50:00,26.53,26.55,26.51,26.53,12400.0,24.9544,24.9732,24.9356,24.9544,12400.0
2006-03-09 09:55:00,26.52,26.52,26.45,26.45,6800.0,24.945,24.945,24.8791,24.8791,6800.0
2006-03-09 10:00:00,26.45,26.46,26.43,26.43,7000.0,24.8791,24.8885,24.8603,24.8603,7000.0
2006-03-09 10:05:00,26.42,26.43,26.41,26.41,1200.0,24.8509,24.8603,24.8415,24.8415,1200.0
2006-03-09 10:10:00,26.42,26.47,26.42,26.46,11800.0,24.8509,24.8979,24.8509,24.8885,11800.0
2006-03-09 10:15:00,26.46,26.46,26.45,26.46,3400.0,24.8885,24.8885,24.8791,24.8885,3400.0
2006-03-09 10:20:00,26.43,26.44,26.38,26.4,3600.0,24.8603,24.8697,24.8133,24.8321,3600.0
2006-03-09 10:25:00,26.4,26.41,26.39,26.41,4400.0,24.8321,24.8415,24.8227,24.8415,4400.0
2006-03-09 10:30:00,26.42,26.43,26.41,26.41,8200.0,24.8509,24.8603,24.8415,24.8415,8200.0
2006-03-09 10:35:00,26.41,26.42,26.38,26.38,7000.0,24.8415,24.8509,24.8133,24.8133,7000.0
2006-03-09 10:40:00,26.38,26.38,26.31,26.32,7600.0,24.8133,24.8133,24.7474,24.7568,7600.0
2006-03-09 10:45:00,26.32,26.34,26.31,26.33,7600.0,24.7568,24.7756,24.7474,24.7662,7600.0
2006-03-09 10:50:00,26.34,26.39,26.33,26.33,9000.0,24.7756,24.8227,24.7662,24.7662,9000.0
2006-03-09 10:55:00,26.33,26.33,26.33,26.33,0.0,24.7662,24.7662,24.7662,24.7662,0.0
2006-03-09 11:00:00,26.34,26.34,26.32,26.33,2000.0,24.7756,24.7756,24.7568,24.7662,2000.0
2006-03-09 11:05:00,26.34,26.36,26.3,26.3,9400.0,24.7756,24.7945,24.738,24.738,9400.0
2006-03-09 11:10:00,26.31,26.33,26.28,26.33,5600.0,24.7474,24.7662,24.7192,24.7662,5600.0
2006-03-09 11:15:00,26.32,26.33,26.32,26.33,1200.0,24.7568,24.7662,24.7568,24.7662,1200.0
2006-03-09 11:20:00,26.33,26.33,26.31,26.32,2600.0,24.7662,24.7662,24.7474,24.7568,2600.0
2006-03-09 11:25:00,26.32,26.38,26.32,26.36,12600.0,24.7568,24.8133,24.7568,24.7945,12600.0
2006-03-09 11:30:00,26.38,26.38,26.36,26.38,4400.0,24.8133,24.8133,24.7945,24.8133,4400.0
2006-03-09 11:35:00,26.38,26.39,26.36,26.37,3800.0,24.8133,24.8227,24.7945,24.8039,3800.0
2006-03-09 11:40:00,26.38,26.38,26.38,26.38,5000.0,24.8133,24.8133,24.8133,24.8133,5000.0
2006-03-09 11:45:00,26.38,26.42,26.38,26.42,1800.0,24.8133,24.8509,24.8133,24.8509,1800.0
2006-03-09 11:50:00,26.4,26.42,26.4,26.42,9800.0,24.8321,24.8509,24.8321,24.8509,9800.0
2006-03-09 11:55:00,26.44,26.47,26.44,26.47,3600.0,24.8697,24.8979,24.8697,24.8979,3600.0
2006-03-09 12:00:00,26.46,26.47,26.43,26.43,2400.0,24.8885,24.8979,24.8603,24.8603,2400.0
2006-03-09 12:05:00,26.44,26.44,26.41,26.44,4400.0,24.8697,24.8697,24.8415,24.8697,4400.0
2006-03-09 12:10:00,26.44,26.44,26.44,26.44,200.0,24.8697,24.8697,24.8697,24.8697,200.0
2006-03-09 12:15:00,26.44,26.44,26.44,26.44,800.0,24.8697,24.8697,24.8697,24.8697,800.0
2006-03-09 12:20:00,26.44,26.44,26.44,26.44,1400.0,24.8697,24.8697,24.8697,24.8697,1400.0
2006-03-09 12:25:00,26.43,26.43,26.42,26.43,4200.0,24.8603,24.8603,24.8509,24.8603,4200.0
2006-03-09 12:30:00,26.43,26.43,26.43,26.43,1800.0,24.8603,24.8603,24.8603,24.8603,1800.0
2006-03-09 12:35:00,26.43,26.44,26.43,26.43,26200.0,24.8603,24.8697,24.8603,24.8603,26200.0
2006-03-09 12:40:00,26.43,26.45,26.43,26.45,6200.0,24.8603,24.8791,24.8603,24.8791,6200.0
2006-03-09 12:45:00,26.45,26.45,26.42,26.45,16000.0,24.8791,24.8791,24.8509,24.8791,16000.0
2006-03-09 12:50:00,26.44,26.45,26.44,26.45,400.0,24.8697,24.8791,24.8697,24.8791,400.0
2006-03-09 12:55:00,26.45,26.47,26.45,26.46,4800.0,24.8791,24.8979,24.8791,24.8885,4800.0
2006-03-09 13:00:00,26.46,26.46,26.44,26.44,4000.0,24.8885,24.8885,24.8697,24.8697,4000.0
2006-03-09 13:05:00,26.43,26.44,26.42,26.42,12400.0,24.8603,24.8697,24.8509,24.8509,12400.0
2006-03-09 13:10:00,26.42,26.42,26.35,26.35,8600.0,24.8509,24.8509,24.7851,24.7851,8600.0
2006-03-09 13:15:00,26.35,26.4,26.35,26.36,7000.0,24.7851,24.8321,24.7851,24.7945,7000.0
2006-03-09 13:20:00,26.37,26.4,26.37,26.4,5800.0,24.8039,24.8321,24.8039,24.8321,5800.0
2006-03-09 13:25:00,26.39,26.45,26.39,26.45,3800.0,24.8227,24.8791,24.8227,24.8791,3800.0
2006-03-09 13:30:00,26.43,26.43,26.43,26.43,1000.0,24.8603,24.8603,24.8603,24.8603,1000.0
2006-03-09 13:35:00,26.43,26.43,26.43,26.43,5600.0,24.8603,24.8603,24.8603,24.8603,5600.0
2006-03-09 13:40:00,26.43,26.45,26.43,26.45,1000.0,24.8603,24.8791,24.8603,24.8791,1000.0
2006-03-09 13:45:00,26.42,26.42,26.39,26.41,6400.0,24.8509,24.8509,24.8227,24.8415,6400.0
2006-03-09 13:50:00,26.41,26.41,26.41,26.41,800.0,24.8415,24.8415,24.8415,24.8415,800.0
2006-03-09 13:55:00,26.41,26.41,26.41,26.41,2800.0,24.8415,24.8415,24.8415,24.8415,2800.0
2006-03-09 14:00:00,26.4,26.4,26.39,26.4,5200.0,24.8321,24.8321,24.8227,24.8321,5200.0
2006-03-09 14:05:00,26.4,26.4,26.39,26.4,15800.0,24.8321,24.8321,24.8227,24.8321,15800.0
2006-03-09 14:10:00,26.4,26.42,26.4,26.42,8400.0,24.8321,24.8509,24.8321,24.8509,8400.0
2006-03-09 14:15:00,26.42,26.44,26.4,26.42,5200.0,24.8509,24.8697,24.8321,24.8509,5200.0
2006-03-09 14:20:00,26.43,26.45,26.43,26.45,6600.0,24.8603,24.8791,24.8603,24.8791,6600.0
2006-03-09 14:25:00,26.45,26.47,26.45,26.47,3600.0,24.8791,24.8979,24.8791,24.8979,3600.0
2006-03-09 14:30:00,26.47,26.49,26.46,26.49,6400.0,24.8979,24.9167,24.8885,24.9167,6400.0
2006-03-09 14:35:00,26.48,26.48,26.45,26.45,2800.0,24.9073,24.9073,24.8791,24.8791,2800.0
2006-03-09 14:40:00,26.43,26.43,26.42,26.42,1400.0,24.8603,24.8603,24.8509,24.8509,1400.0
2006-03-09 14:45:00,26.39,26.4,26.35,26.38,7400.0,24.8227,24.8321,24.7851,24.8133,7400.0
2006-03-09 14:50:00,26.36,26.37,26.36,26.37,1800.0,24.7945,24.8039,24.7945,24.8039,1800.0
2006-03-09 14:55:00,26.37,26.37,26.34,26.34,3600.0,24.8039,24.8039,24.7756,24.7756,3600.0
2006-03-09 15:00:00,26.34,26.36,26.34,26.36,3400.0,24.7756,24.7945,24.7756,24.7945,3400.0
2006-03-09 15:05:00,26.36,26.36,26.36,26.36,800.0,24.7945,24.7945,24.7945,24.7945,800.0
2006-03-09 15:10:00,26.35,26.36,26.35,26.36,1200.0,24.7851,24.7945,24.7851,24.7945,1200.0
2006-03-09 15:15:00,26.36,26.36,26.36,26.36,2400.0,24.7945,24.7945,24.7945,24.7945,2400.0
2006-03-09 15:20:00,26.35,26.35,26.32,26.32,2600.0,24.7851,24.7851,24.7568,24.7568,2600.0
2006-03-09 15:25:00,26.31,26.32,26.31,26.31,4200.0,24.7474,24.7568,24.7474,24.7474,4200.0
2006-03-09 15:30:00,26.31,26.32,26.31,26.31,6000.0,24.7474,24.7568,24.7474,24.7474,6000.0
2006-03-09 15:35:00,26.32,26.35,26.31,26.33,9000.0,24.7568,24.7851,24.7474,24.7662,9000.0
2006-03-09 15:40:00,26.33,26.34,26.33,26.33,7400.0,24.7662,24.7756,24.7662,24.7662,7400.0
2006-03-09 15:45:00,26.33,26.33,26.27,26.28,17200.0,24.7662,24.7662,24.7098,24.7192,17200.0
2006-03-09 15:50:00,26.28,26.33,26.25,26.29,17400.0,24.7192,24.7662,24.691,24.7286,17400.0
2006-03-09 15:55:00,26.32,26.32,26.26,26.27,12400.0,24.7568,24.7568,24.7004,24.7098,12400.0
2006-03-10 09:35:00,26.05,26.05,25.95,25.95,30200.0,24.5029,24.5029,24.4088,24.4088,30200.0
2006-03-10 09:40:00,25.98,26.0,25.93,25.95,4000.0,24.437,24.4558,24.39,24.4088,4000.0
2006-03-10 09:45:00,25.98,26.15,25.98,26.13,16400.0,24.437,24.5969,24.437,24.5781,16400.0
2006-03-10 09:50:00,26.13,26.18,26.13,26.17,2000.0,24.5781,24.6252,24.5781,24.6157,2000.0
2006-03-10 09:55:00,26.17,26.2,26.15,26.2,4800.0,24.6157,24.644,24.5969,24.644,4800.0
2006-03-10 10:00:00,26.2,26.23,26.2,26.2,6400.0,24.644,24.6722,24.644,24.644,6400.0
2006-03-10 10:05:00,26.18,26.2,26.17,26.18,5400.0,24.6252,24.644,24.6157,24.6252,5400.0
2006-03-10 10:10:00,26.18,26.18,26.16,26.16,1000.0,24.6252,24.6252,24.6063,24.6063,1000.0
2006-03-10 10:15:00,26.17,26.23,26.17,26.23,6200.0,24.6157,24.6722,24.6157,24.6722,6200.0
2006-03-10 10:20:00,26.23,26.24,26.23,26.24,2200.0,24.6722,24.6816,24.6722,24.6816,2200.0
2006-03-10 10:25:00,26.22,26.24,26.22,26.24,6400.0,24.6628,24.6816,24.6628,24.6816,6400.0
2006-03-10 10:30:00,26.25,26.27,26.22,26.22,5600.0,24.691,24.7098,24.6628,24.6628,5600.0
2006-03-10 10:35:00,26.22,26.25,26.21,26.25,4600.0,24.6628,24.691,24.6534,24.691,4600.0
2006-03-10 10:40:00,26.25,26.25,26.24,26.25,1600.0,24.691,24.691,24.6816,24.691,1600.0
2006-03-10 10:45:00,26.25,26.25,26.16,26.16,5800.0,24.691,24.691,24.6063,24.6063,5800.0
2006-03-10 10:50:00,26.16,26.17,26.16,26.17,3600.0,24.6063,24.6157,24.6063,24.6157,3600.0
2006-03-10 10:55:00,26.17,26.25,26.17,26.25,13400.0,24.6157,24.691,24.6157,24.691,13400.0
2006-03-10 11:00:00,26.25,26.25,26.22,26.24,5600.0,24.691,24.691,24.6628,24.6816,5600.0
2006-03-10 11:05:00,26.23,26.23,26.15,26.18,4400.0,24.6722,24.6722,24.5969,24.6252,4400.0
2006-03-10 11:10:00,26.17,26.17,26.11,26.11,5800.0,24.6157,24.6157,24.5593,24.5593,5800.0
2006-03-10 11:15:00,26.12,26.13,26.11,26.13,3000.0,24.5687,24.5781,24.5593,24.5781,3000.0
2006-03-10 11:20:00,26.13,26.15,26.12,26.14,2800.0,24.5781,24.5969,24.5687,24.5875,2800.0
2006-03-10 11:25:00,26.14,26.17,26.14,26.17,4200.0,24.5875,24.6157,24.5875,24.6157,4200.0
2006-03-10 11:30:00,26.17,26.19,26.17,26.18,2400.0,24.6157,24.6346,24.6157,24.6252,2400.0
2006-03-10 11:35:00,26.19,26.19,26.17,26.19,5000.0,24.6346,24.6346,24.6157,24.6346,5000.0
2006-03-10 11:40:00,26.19,26.2,26.18,26.2,10200.0,24.6346,24.644,24.6252,24.644,10200.0
2006-03-10 11:45:00,26.19,26.19,26.08,26.08,19000.0,24.6346,24.6346,24.5311,24.5311,19000.0
2006-03-10 11:50:00,26.07,26.07,26.06,26.07,26200.0,24.5217,24.5217,24.5123,24.5217,26200.0
2006-03-10 11:55:00,26.07,26.07,26.05,26.05,5600.0,24.5217,24.5217,24.5029,24.5029,5600.0
2006-03-10 12:00:00,26.06,26.1,26.06,26.1,12200.0,24.5123,24.5499,24.5123,24.5499,12200.0
2006-03-10 12:05:00,26.1,26.1,26.1,26.1,2000.0,24.5499,24.5499,24.5499,24.5499,2000.0
2006-03-10 12:10:00,26.1,26.1,26.1,26.1,1400.0,24.5499,24.5499,24.5499,24.5499,1400.0
2006-03-10 12:15:00,26.1,26.11,26.1,26.11,7200.0,24.5499,24.5593,24.5499,24.5593,7200.0
2006-03-10 12:20:00,26.1,26.13,26.1,26.13,3400.0,24.5499,24.5781,24.5499,24.5781,3400.0
2006-03-10 12:25:00,26.12,26.15,26.11,26.14,1800.0,24.5687,24.5969,24.5593,24.5875,1800.0
2006-03-10 12:30:00,26.14,26.18,26.14,26.18,4000.0,24.5875,24.6252,24.5875,24.6252,4000.0
2006-03-10 12:35:00,26.18,26.18,26.15,26.15,6200.0,24.6252,24.6252,24.5969,24.5969,6200.0
2006-03-10 12:40:00,26.17,26.18,26.14,26.18,2600.0,24.6157,24.6252,24.5875,24.6252,2600.0
2006-03-10 12:45:00,26.15,26.2,26.15,26.15,5400.0,24.5969,24.644,24.5969,24.5969,5400.0
2006-03-10 12:50:00,26.16,26.17,26.15,26.16,5800.0,24.6063,24.6157,24.5969,24.6063,5800.0
2006-03-10 12:55:00,26.16,26.16,26.13,26.13,2400.0,24.6063,24.6063,24.5781,24.5781,2400.0
2006-03-10 13:00:00,26.14,26.14,26.13,26.14,3400.0,24.5875,24.5875,24.5781,24.5875,3400.0
2006-03-10 13:05:00,26.14,26.14,26.13,26.14,4000.0,24.5875,24.5875,24.5781,24.5875,4000.0
2006-03-10 13:10:00,26.14,26.14,26.12,26.12,7800.0,24.5875,24.5875,24.5687,24.5687,7800.0
2006-03-10 13:15:00,26.13,26.14,26.13,26.14,4400.0,24.5781,24.5875,24.5781,24.5875,4400.0
2006-03-10 13:20:00,26.14,26.15,26.14,26.15,3200.0,24.5875,24.5969,24.5875,24.5969,3200.0
2006-03-10 13:25:00,26.15,26.15,26.14,26.15,4400.0,24.5969,24.5969,24.5875,24.5969,4400.0
2006-03-10 13:30:00,26.14,26.14,26.14,26.14,2800.0,24.5875,24.5875,24.5875,24.5875,2800.0
2006-03-10 13:35:00,26.13,26.14,26.13,26.14,3800.0,24.5781,24.5875,24.5781,24.5875,3800.0
2006-03-10 13:40:00,26.14,26.14,26.13,26.13,3800.0,24.5875,24.5875,24.5781,24.5781,3800.0
2006-03-10 13:45:00,26.13,26.15,26.13,26.15,3800.0,24.5781,24.5969,24.5781,24.5969,3800.0
2006-03-10 13:50:00,26.15,26.15,26.14,26.15,4400.0,24.5969,24.5969,24.5875,24.5969,4400.0
2006-03-10 13:55:00,26.15,26.15,26.08,26.08,5600.0,24.5969,24.5969,24.5311,24.5311,5600.0
2006-03-10 14:00:00,26.09,26.1,26.09,26.1,5400.0,24.5405,24.5499,24.5405,24.5499,5400.0
2006-03-10 14:05:00,26.1,26.11,26.08,26.08,8600.0,24.5499,24.5593,24.5311,24.5311,8600.0
2006-03-10 14:10:00,26.09,26.09,26.07,26.07,7400.0,24.5405,24.5405,24.5217,24.5217,7400.0
2006-03-10 14:15:00,26.06,26.09,26.06,26.09,10800.0,24.5123,24.5405,24.5123,24.5405,10800.0
2006-03-10 14:20:00,26.09,26.09,26.07,26.07,3000.0,24.5405,24.5405,24.5217,24.5217,3000.0
2006-03-10 14:25:00,26.07,26.08,26.06,26.06,5000.0,24.5217,24.5311,24.5123,24.5123,5000.0
2006-03-10 14:30:00,26.06,26.06,26.0,26.02,14800.0,24.5123,24.5123,24.4558,24.4747,14800.0
2006-03-10 14:35:00,26.02,26.02,25.98,25.99,8800.0,24.4747,24.4747,24.437,24.4464,8800.0
2006-03-10 14:40:00,26.0,26.0,25.99,26.0,4000.0,24.4558,24.4558,24.4464,24.4558,4000.0
2006-03-10 14:45:00,26.0,26.0,25.99,25.99,14200.0,24.4558,24.4558,24.4464,24.4464,14200.0
2006-03-10 14:50:00,26.0,26.0,25.98,26.0,4600.0,24.4558,24.4558,24.437,24.4558,4600.0
2006-03-10 14:55:00,26.0,26.0,25.99,26.0,5800.0,24.4558,24.4558,24.4464,24.4558,5800.0
2006-03-10 15:00:00,26.0,26.03,25.98,25.98,20200.0,24.4558,24.4841,24.437,24.437,20200.0
2006-03-10 15:05:00,25.98,25.98,25.89,25.93,13600.0,24.437,24.437,24.3524,24.39,13600.0
2006-03-10 15:10:00,25.93,25.95,25.92,25.93,6200.0,24.39,24.4088,24.3806,24.39,6200.0
2006-03-10 15:15:00,25.92,25.95,25.92,25.95,13400.0,24.3806,24.4088,24.3806,24.4088,13400.0
2006-03-10 15:20:00,25.97,25.99,25.95,25.96,9000.0,24.4276,24.4464,24.4088,24.4182,9000.0
2006-03-10 15:25:00,25.96,25.96,25.96,25.96,6000.0,24.4182,24.4182,24.4182,24.4182,6000.0
2006-03-10 15:30:00,25.96,26.0,25.96,25.98,10600.0,24.4182,24.4558,24.4182,24.437,10600.0
2006-03-10 15:35:00,25.98,26.0,25.98,26.0,10000.0,24.437,24.4558,24.437,24.4558,10000.0
2006-03-10 15:40:00,26.0,26.07,26.0,26.02,29600.0,24.4558,24.5217,24.4558,24.4747,29600.0
2006-03-10 15:45:00,26.02,26.02,26.0,26.0,19000.0,24.4747,24.4747,24.4558,24.4558,19000.0
2006-03-10 15:50:00,26.0,26.0,25.95,25.96,32400.0,24.4558,24.4558,24.4088,24.4182,32400.0
2006-03-10 15:55:00,25.96,25.99,25.95,25.99,41400.0,24.4182,24.4464,24.4088,24.4464,41400.0
2006-03-13 09:30:00,26.0,26.0,25.94,25.94,7400.0,24.4558,24.4558,24.3994,24.3994,7400.0
2006-03-13 09:35:00,25.95,25.97,25.85,25.86,15600.0,24.4088,24.4276,24.3147,24.3242,15600.0
2006-03-13 09:40:00,25.86,25.88,25.86,25.88,33600.0,24.3242,24.343,24.3242,24.343,33600.0
2006-03-13 09:45:00,25.9,25.91,25.85,25.85,15400.0,24.3618,24.3712,24.3147,24.3147,15400.0
2006-03-13 09:50:00,25.85,25.86,25.75,25.75,15400.0,24.3147,24.3242,24.2207,24.2207,15400.0
2006-03-13 09:55:00,25.75,25.78,25.73,25.78,8000.0,24.2207,24.2489,24.2019,24.2489,8000.0
2006-03-13 10:00:00,25.78,25.82,25.76,25.78,22800.0,24.2489,24.2865,24.2301,24.2489,22800.0
2006-03-13 10:05:00,25.75,25.77,25.75,25.76,21400.0,24.2207,24.2395,24.2207,24.2301,21400.0
2006-03-13 10:10:00,25.76,25.76,25.73,25.75,38600.0,24.2301,24.2301,24.2019,24.2207,38600.0
2006-03-13 10:15:00,25.75,25.75,25.68,25.74,68400.0,24.2207,24.2207,24.1548,24.2113,68400.0
2006-03-13 10:20:00,25.73,25.75,25.68,25.72,4200.0,24.2019,24.2207,24.1548,24.1925,4200.0
2006-03-13 10:25:00,25.72,25.73,25.72,25.73,3600.0,24.1925,24.2019,24.1925,24.2019,3600.0
2006-03-13 10:30:00,25.73,25.75,25.73,25.75,12000.0,24.2019,24.2207,24.2019,24.2207,12000.0
2006-03-13 10:35:00,25.75,25.75,25.72,25.73,12000.0,24.2207,24.2207,24.1925,24.2019,12000.0
2006-03-13 10:40:00,25.71,25.73,25.71,25.73,10400.0,24.1831,24.2019,24.1831,24.2019,10400.0
2006-03-13 10:45:00,25.75,25.78,25.75,25.75,14200.0,24.2207,24.2489,24.2207,24.2207,14200.0
2006-03-13 10:50:00,25.75,25.81,25.75,25.79,20200.0,24.2207,24.2771,24.2207,24.2583,20200.0
2006-03-13 10:55:00,25.79,25.8,25.78,25.78,7000.0,24.2583,24.2677,24.2489,24.2489,7000.0
2006-03-13 11:00:00,25.78,25.78,25.77,25.77,12000.0,24.2489,24.2489,24.2395,24.2395,12000.0
2006-03-13 11:05:00,25.77,25.77,25.73,25.75,14200.0,24.2395,24.2395,24.2019,24.2207,14200.0
2006-03-13 11:10:00,25.75,25.75,25.74,25.75,7600.0,24.2207,24.2207,24.2113,24.2207,7600.0
2006-03-13 11:15:00,25.75,25.75,25.75,25.75,5400.0,24.2207,24.2207,24.2207,24.2207,5400.0
2006-03-13 11:20:00,25.75,25.77,25.7,25.72,33200.0,24.2207,24.2395,24.1737,24.1925,33200.0
2006-03-13 11:25:00,25.72,25.74,25.72,25.72,3400.0,24.1925,24.2113,24.1925,24.1925,3400.0
2006-03-13 11:30:00,25.72,25.73,25.67,25.72,25200.0,24.1925,24.2019,24.1454,24.1925,25200.0
2006-03-13 11:35:00,25.72,25.73,25.72,25.73,11200.0,24.1925,24.2019,24.1925,24.2019,11200.0
2006-03-13 11:40:00,25.73,25.73,25.68,25.68,17400.0,24.2019,24.2019,24.1548,24.1548,17400.0
2006-03-13 11:45:00,25.68,25.7,25.63,25.7,18000.0,24.1548,24.1737,24.1078,24.1737,18000.0
2006-03-13 11:50:00,25.7,25.7,25.68,25.68,5400.0,24.1737,24.1737,24.1548,24.1548,5400.0
2006-03-13 11:55:00,25.68,25.68,25.67,25.68,6000.0,24.1548,24.1548,24.1454,24.1548,6000.0
2006-03-13 12:00:00,25.68,25.68,25.66,25.68,8400.0,24.1548,24.1548,24.136,24.1548,8400.0
2006-03-13 12:05:00,25.68,25.68,25.66,25.67,16600.0,24.1548,24.1548,24.136,24.1454,16600.0
2006-03-13 12:10:00,25.67,25.67,25.67,25.67,1600.0,24.1454,24.1454,24.1454,24.1454,1600.0
2006-03-13 12:15:00,25.67,25.67,25.66,25.66,4800.0,24.1454,24.1454,24.136,24.136,4800.0
2006-03-13 12:20:00,25.66,25.66,25.65,25.66,8400.0,24.136,24.136,24.1266,24.136,8400.0
2006-03-13 12:25:00,25.65,25.66,25.64,25.65,6000.0,24.1266,24.136,24.1172,24.1266,6000.0
2006-03-13 12:30:00,25.65,25.66,25.64,25.64,12600.0,24.1266,24.136,24.1172,24.1172,12600.0
2006-03-13 12:35:00,25.64,25.66,25.64,25.66,7200.0,24.1172,24.136,24.1172,24.136,7200.0
2006-03-13 12:40:00,25.65,25.66,25.63,25.66,20000.0,24.1266,24.136,24.1078,24.136,20000.0
2006-03-13 12:45:00,25.66,25.67,25.66,25.67,6000.0,24.136,24.1454,24.136,24.1454,6000.0
2006-03-13 12:50:00,25.67,25.68,25.67,25.68,5200.0,24.1454,24.1548,24.1454,24.1548,5200.0
2006-03-13 12:55:00,25.68,25.68,25.67,25.68,13200.0,24.1548,24.1548,24.1454,24.1548,13200.0
2006-03-13 13:00:00,25.68,25.68,25.66,25.68,14400.0,24.1548,24.1548,24.136,24.1548,14400.0
2006-03-13 13:05:00,25.68,25.68,25.68,25.68,4600.0,24.1548,24.1548,24.1548,24.1548,4600.0
2006-03-13 13:10:00,25.68,25.68,25.68,25.68,5800.0,24.1548,24.1548,24.1548,24.1548,5800.0
2006-03-13 13:15:00,25.68,25.68,25.68,25.68,8400.0,24.1548,24.1548,24.1548,24.1548,8400.0
2006-03-13 13:20:00,25.68,25.68,25.68,25.68,6400.0,24.1548,24.1548,24.1548,24.1548,6400.0
2006-03-13 13:25:00,25.68,25.68,25.66,25.68,20800.0,24.1548,24.1548,24.136,24.1548,20800.0
2006-03-13 13:30:00,25.67,25.68,25.67,25.68,13600.0,24.1454,24.1548,24.1454,24.1548,13600.0
2006-03-13 13:35:00,25.68,25.72,25.68,25.72,27600.0,24.1548,24.1925,24.1548,24.1925,27600.0
2006-03-13 13:40:00,25.73,25.75,25.73,25.75,8800.0,24.2019,24.2207,24.2019,24.2207,8800.0
2006-03-13 13:45:00,25.74,25.75,25.74,25.75,12000.0,24.2113,24.2207,24.2113,24.2207,12000.0
2006-03-13 13:50:00,25.74,25.77,25.74,25.77,18600.0,24.2113,24.2395,24.2113,24.2395,18600.0
2006-03-13 13:55:00,25.77,25.78,25.74,25.75,13200.0,24.2395,24.2489,24.2113,24.2207,13200.0
2006-03-13 14:00:00,25.75,25.76,25.72,25.73,15000.0,24.2207,24.2301,24.1925,24.2019,15000.0
2006-03-13 14:05:00,25.73,25.74,25.72,25.72,16000.0,24.2019,24.2113,24.1925,24.1925,16000.0
2006-03-13 14:10:00,25.72,25.73,25.72,25.72,14800.0,24.1925,24.2019,24.1925,24.1925,14800.0
2006-03-13 14:15:00,25.72,25.74,25.72,25.74,26200.0,24.1925,24.2113,24.1925,24.2113,26200.0
2006-03-13 14:20:00,25.74,25.74,25.74,25.74,12200.0,24.2113,24.2113,24.2113,24.2113,12200.0
2006-03-13 14:25:00,25.74,25.74,25.73,25.73,10400.0,24.2113,24.2113,24.2019,24.2019,10400.0
2006-03-13 14:30:00,25.73,25.75,25.73,25.74,9200.0,24.2019,24.2207,24.2019,24.2113,9200.0
2006-03-13 14:35:00,25.74,25.75,25.72,25.73,15200.0,24.2113,24.2207,24.1925,24.2019,15200.0
2006-03-13 14:40:00,25.73,25.74,25.73,25.74,5400.0,24.2019,24.2113,24.2019,24.2113,5400.0
2006-03-13 14:45:00,25.74,25.74,25.71,25.73,13000.0,24.2113,24.2113,24.1831,24.2019,13000.0
2006-03-13 14:50:00,25.74,25.75,25.73,25.74,14800.0,24.2113,24.2207,24.2019,24.2113,14800.0
2006-03-13 14:55:00,25.74,25.74,25.74,25.74,5800.0,24.2113,24.2113,24.2113,24.2113,5800.0
2006-03-13 15:00:00,25.74,25.74,25.73,25.73,9800.0,24.2113,24.2113,24.2019,24.2019,9800.0
2006-03-13 15:05:00,25.73,25.73,25.73,25.73,5200.0,24.2019,24.2019,24.2019,24.2019,5200.0
2006-03-13 15:10:00,25.72,25.73,25.72,25.73,10000.0,24.1925,24.2019,24.1925,24.2019,10000.0
2006-03-13 15:15:00,25.73,25.73,25.73,25.73,9000.0,24.2019,24.2019,24.2019,24.2019,9000.0
2006-03-13 15:20:00,25.73,25.73,25.73,25.73,9400.0,24.2019,24.2019,24.2019,24.2019,9400.0
2006-03-13 15:25:00,25.73,25.73,25.71,25.73,19800.0,24.2019,24.2019,24.1831,24.2019,19800.0
2006-03-13 15:30:00,25.73,25.73,25.73,25.73,15400.0,24.2019,24.2019,24.2019,24.2019,15400.0
2006-03-13 15:35:00,25.74,25.75,25.74,25.75,13800.0,24.2113,24.2207,24.2113,24.2207,13800.0
2006-03-13 15:40:00,25.74,25.74,25.71,25.72,17800.0,24.2113,24.2113,24.1831,24.1925,17800.0
2006-03-13 15:45:00,25.72,25.72,25.71,25.72,18200.0,24.1925,24.1925,24.1831,24.1925,18200.0
2006-03-13 15:50:00,25.72,25.73,25.72,25.73,29800.0,24.1925,24.2019,24.1925,24.2019,29800.0
2006-03-13 15:55:00,25.73,25.73,25.72,25.73,16000.0,24.2019,24.2019,24.1925,24.2019,16000.0
2006-03-14 09:30:00,25.69,25.69,25.61,25.64,95600.0,24.1643,24.1643,24.089,24.1172,95600.0
2006-03-14 09:35:00,25.63,25.78,25.62,25.75,11800.0,24.1078,24.2489,24.0984,24.2207,11800.0
2006-03-14 09:40:00,25.73,25.75,25.7,25.74,4000.0,24.2019,24.2207,24.1737,24.2113,4000.0
2006-03-14 09:45:00,25.74,25.75,25.67,25.67,15800.0,24.2113,24.2207,24.1454,24.1454,15800.0
2006-03-14 09:50:00,25.69,25.72,25.68,25.68,15400.0,24.1643,24.1925,24.1548,24.1548,15400.0
2006-03-14 09:55:00,25.67,25.67,25.65,25.66,12800.0,24.1454,24.1454,24.1266,24.136,12800.0
2006-03-14 10:00:00,25.67,25.7,25.67,25.69,13800.0,24.1454,24.1737,24.1454,24.1643,13800.0
2006-03-14 10:05:00,25.69,25.7,25.66,25.68,17000.0,24.1643,24.1737,24.136,24.1548,17000.0
2006-03-14 10:10:00,25.68,25.68,25.64,25.64,12200.0,24.1548,24.1548,24.1172,24.1172,12200.0
2006-03-14 10:15:00,25.64,25.66,25.64,25.65,5600.0,24.1172,24.136,24.1172,24.1266,5600.0
2006-03-14 10:20:00,25.65,25.65,25.64,25.64,9200.0,24.1266,24.1266,24.1172,24.1172,9200.0
2006-03-14 10:25:00,25.63,25.68,25.63,25.65,6800.0,24.1078,24.1548,24.1078,24.1266,6800.0
2006-03-14 10:30:00,25.68,25.68,25.67,25.68,7400.0,24.1548,24.1548,24.1454,24.1548,7400.0
2006-03-14 10:35:00,25.68,25.73,25.68,25.73,8400.0,24.1548,24.2019,24.1548,24.2019,8400.0
2006-03-14 10:40:00,25.72,25.73,25.69,25.71,4400.0,24.1925,24.2019,24.1643,24.1831,4400.0
2006-03-14 10:45:00,25.73,25.75,25.7,25.7,7000.0,24.2019,24.2207,24.1737,24.1737,7000.0
2006-03-14 10:50:00,25.73,25.73,25.72,25.73,3000.0,24.2019,24.2019,24.1925,24.2019,3000.0
2006-03-14 10:55:00,25.73,25.75,25.72,25.75,2400.0,24.2019,24.2207,24.1925,24.2207,2400.0
2006-03-14 11:00:00,25.74,25.74,25.74,25.74,1000.0,24.2113,24.2113,24.2113,24.2113,1000.0
2006-03-14 11:05:00,25.73,25.73,25.7,25.7,11800.0,24.2019,24.2019,24.1737,24.1737,11800.0
2006-03-14 11:10:00,25.7,25.7,25.7,25.7,0.0,24.1737,24.1737,24.1737,24.1737,0.0
2006-03-14 11:15:00,25.71,25.73,25.7,25.71,12200.0,24.1831,24.2019,24.1737,24.1831,12200.0
2006-03-14 11:20:00,25.71,25.72,25.7,25.72,3200.0,24.1831,24.1925,24.1737,24.1925,3200.0
2006-03-14 11:25:00,25.72,25.72,25.68,25.68,10600.0,24.1925,24.1925,24.1548,24.1548,10600.0
2006-03-14 11:30:00,25.68,25.75,25.68,25.72,8400.0,24.1548,24.2207,24.1548,24.1925,8400.0
2006-03-14 11:35:00,25.72,25.72,25.71,25.71,6200.0,24.1925,24.1925,24.1831,24.1831,6200.0
2006-03-14 11:40:00,25.71,25.73,25.7,25.7,7400.0,24.1831,24.2019,24.1737,24.1737,7400.0
2006-03-14 11:45:00,25.7,25.73,25.69,25.73,4200.0,24.1737,24.2019,24.1643,24.2019,4200.0
2006-03-14 11:50:00,25.73,25.75,25.73,25.75,6600.0,24.2019,24.2207,24.2019,24.2207,6600.0
2006-03-14 11:55:00,25.74,25.75,25.74,25.75,7200.0,24.2113,24.2207,24.2113,24.2207,7200.0
2006-03-14 12:00:00,25.75,25.75,25.74,25.75,7200.0,24.2207,24.2207,24.2113,24.2207,7200.0
2006-03-14 12:05:00,25.75,25.75,25.74,25.75,8000.0,24.2207,24.2207,24.2113,24.2207,8000.0
2006-03-14 12:10:00,25.75,25.75,25.75,25.75,9400.0,24.2207,24.2207,24.2207,24.2207,9400.0
2006-03-14 12:15:00,25.75,25.75,25.74,25.75,6600.0,24.2207,24.2207,24.2113,24.2207,6600.0
2006-03-14 12:20:00,25.75,25.75,25.74,25.74,9200.0,24.2207,24.2207,24.2113,24.2113,9200.0
2006-03-14 12:25:00,25.75,25.75,25.73,25.74,3000.0,24.2207,24.2207,24.2019,24.2113,3000.0
2006-03-14 12:30:00,25.74,25.74,25.74,25.74,1600.0,24.2113,24.2113,24.2113,24.2113,1600.0
2006-03-14 12:35:00,25.74,25.75,25.74,25.75,12000.0,24.2113,24.2207,24.2113,24.2207,12000.0
2006-03-14 12:40:00,25.75,25.75,25.75,25.75,13800.0,24.2207,24.2207,24.2207,24.2207,13800.0
2006-03-14 12:45:00,25.75,25.75,25.75,25.75,5400.0,24.2207,24.2207,24.2207,24.2207,5400.0
2006-03-14 12:50:00,25.75,25.75,25.75,25.75,2600.0,24.2207,24.2207,24.2207,24.2207,2600.0
2006-03-14 12:55:00,25.75,25.75,25.74,25.75,11000.0,24.2207,24.2207,24.2113,24.2207,11000.0
2006-03-14 13:00:00,25.75,25.75,25.75,25.75,11800.0,24.2207,24.2207,24.2207,24.2207,11800.0
2006-03-14 13:05:00,25.75,25.75,25.74,25.75,7800.0,24.2207,24.2207,24.2113,24.2207,7800.0
2006-03-14 13:10:00,25.75,25.75,25.74,25.74,10800.0,24.2207,24.2207,24.2113,24.2113,10800.0
2006-03-14 13:15:00,25.75,25.75,25.74,25.75,15600.0,24.2207,24.2207,24.2113,24.2207,15600.0
2006-03-14 13:20:00,25.75,25.75,25.75,25.75,23600.0,24.2207,24.2207,24.2207,24.2207,23600.0
2006-03-14 13:25:00,25.75,25.79,25.75,25.77,12400.0,24.2207,24.2583,24.2207,24.2395,12400.0
2006-03-14 13:30:00,25.76,25.78,25.74,25.76,6600.0,24.2301,24.2489,24.2113,24.2301,6600.0
2006-03-14 13:35:00,25.75,25.8,25.75,25.8,5600.0,24.2207,24.2677,24.2207,24.2677,5600.0
2006-03-14 13:40:00,25.8,25.8,25.78,25.79,8200.0,24.2677,24.2677,24.2489,24.2583,8200.0
2006-03-14 13:45:00,25.78,25.78,25.78,25.78,14800.0,24.2489,24.2489,24.2489,24.2489,14800.0
2006-03-14 13:50:00,25.78,25.78,25.78,25.78,3400.0,24.2489,24.2489,24.2489,24.2489,3400.0
2006-03-14 13:55:00,25.78,25.78,25.77,25.78,10200.0,24.2489,24.2489,24.2395,24.2489,10200.0
2006-03-14 14:00:00,25.77,25.77,25.72,25.75,9000.0,24.2395,24.2395,24.1925,24.2207,9000.0
2006-03-14 14:05:00,25.75,25.75,25.75,25.75,16200.0,24.2207,24.2207,24.2207,24.2207,16200.0
2006-03-14 14:10:00,25.75,25.75,25.75,25.75,14600.0,24.2207,24.2207,24.2207,24.2207,14600.0
2006-03-14 14:15:00,25.75,25.75,25.74,25.75,11400.0,24.2207,24.2207,24.2113,24.2207,11400.0
2006-03-14 14:20:00,25.75,25.78,25.73,25.74,13000.0,24.2207,24.2489,24.2019,24.2113,13000.0
2006-03-14 14:25:00,25.75,25.78,25.75,25.75,8400.0,24.2207,24.2489,24.2207,24.2207,8400.0
2006-03-14 14:30:00,25.76,25.78,25.75,25.78,12400.0,24.2301,24.2489,24.2207,24.2489,12400.0
2006-03-14 14:35:00,25.78,25.8,25.78,25.8,22400.0,24.2489,24.2677,24.2489,24.2677,22400.0
2006-03-14 14:40:00,25.8,25.81,25.8,25.8,7800.0,24.2677,24.2771,24.2677,24.2677,7800.0
2006-03-14 14:45:00,25.81,25.81,25.8,25.8,23600.0,24.2771,24.2771,24.2677,24.2677,23600.0
2006-03-14 14:50:00,25.8,25.82,25.8,25.82,40400.0,24.2677,24.2865,24.2677,24.2865,40400.0
2006-03-14 14:55:00,25.82,25.86,25.82,25.86,36200.0,24.2865,24.3242,24.2865,24.3242,36200.0
2006-03-14 15:00:00,25.86,25.9,25.86,25.89,22400.0,24.3242,24.3618,24.3242,24.3524,22400.0
2006-03-14 15:05:00,25.9,25.92,25.9,25.92,23600.0,24.3618,24.3806,24.3618,24.3806,23600.0
2006-03-14 15:10:00,25.92,25.93,25.91,25.93,14200.0,24.3806,24.39,24.3712,24.39,14200.0
2006-03-14 15:15:00,25.93,25.95,25.92,25.94,11600.0,24.39,24.4088,24.3806,24.3994,11600.0
2006-03-14 15:20:00,25.93,25.95,25.93,25.95,18200.0,24.39,24.4088,24.39,24.4088,18200.0
2006-03-14 15:25:00,25.95,25.97,25.95,25.97,20000.0,24.4088,24.4276,24.4088,24.4276,20000.0
2006-03-14 15:30:00,25.97,26.0,25.96,26.0,25600.0,24.4276,24.4558,24.4182,24.4558,25600.0
2006-03-14 15:35:00,26.0,26.0,25.94,25.96,18200.0,24.4558,24.4558,24.3994,24.4182,18200.0
2006-03-14 15:40:00,25.97,26.0,25.96,25.96,33600.0,24.4276,24.4558,24.4182,24.4182,33600.0
2006-03-14 15:45:00,25.98,25.98,25.93,25.93,13000.0,24.437,24.437,24.39,24.39,13000.0
2006-03-14 15:50:00,25.94,25.98,25.93,25.97,17600.0,24.3994,24.437,24.39,24.4276,17600.0
2006-03-14 15:55:00,25.97,25.97,25.96,25.97,18200.0,24.4276,24.4276,24.4182,24.4276,18200.0
2006-03-15 09:30:00,25.99,25.99,25.95,25.98,14600.0,24.4464,24.4464,24.4088,24.437,14600.0
2006-03-15 09:35:00,25.99,26.0,25.97,25.97,21600.0,24.4464,24.4558,24.4276,24.4276,21600.0
2006-03-15 09:40:00,26.0,26.0,25.98,25.98,17000.0,24.4558,24.4558,24.437,24.437,17000.0
2006-03-15 09:45:00,25.99,26.02,25.99,26.0,36400.0,24.4464,24.4747,24.4464,24.4558,36400.0
2006-03-15 09:50:00,26.0,26.01,26.0,26.0,16400.0,24.4558,24.4652,24.4558,24.4558,16400.0
2006-03-15 09:55:00,26.0,26.01,25.99,25.99,8200.0,24.4558,24.4652,24.4464,24.4464,8200.0
2006-03-15 10:00:00,25.99,26.0,25.99,26.0,3800.0,24.4464,24.4558,24.4464,24.4558,3800.0
2006-03-15 10:05:00,26.0,26.0,25.91,25.93,14000.0,24.4558,24.4558,24.3712,24.39,14000.0
2006-03-15 10:10:00,25.94,25.98,25.94,25.98,6200.0,24.3994,24.437,24.3994,24.437,6200.0
2006-03-15 10:15:00,25.99,26.0,25.98,25.99,12600.0,24.4464,24.4558,24.437,24.4464,12600.0
2006-03-15 10:20:00,25.98,25.98,25.98,25.98,3200.0,24.437,24.437,24.437,24.437,3200.0
2006-03-15 10:25:00,25.98,25.99,25.97,25.98,13800.0,24.437,24.4464,24.4276,24.437,13800.0
2006-03-15 10:30:00,25.98,25.99,25.98,25.98,14800.0,24.437,24.4464,24.437,24.437,14800.0
2006-03-15 10:35:00,25.99,26.02,25.99,26.02,12800.0,24.4464,24.4747,24.4464,24.4747,12800.0
2006-03-15 10:40:00,26.02,26.03,26.01,26.01,8800.0,24.4747,24.4841,24.4652,24.4652,8800.0
2006-03-15 10:45:00,26.02,26.02,25.95,25.95,11600.0,24.4747,24.4747,24.4088,24.4088,11600.0
2006-03-15 10:50:00,25.96,25.99,25.96,25.98,10400.0,24.4182,24.4464,24.4182,24.437,10400.0
2006-03-15 10:55:00,25.97,25.97,25.93,25.94,9200.0,24.4276,24.4276,24.39,24.3994,9200.0
2006-03-15 11:00:00,25.94,25.94,25.85,25.85,27800.0,24.3994,24.3994,24.3147,24.3147,27800.0
2006-03-15 11:05:00,25.85,25.85,25.75,25.76,31200.0,24.3147,24.3147,24.2207,24.2301,31200.0
2006-03-15 11:10:00,25.76,25.8,25.75,25.8,17000.0,24.2301,24.2677,24.2207,24.2677,17000.0
2006-03-15 11:15:00,25.8,25.85,25.8,25.85,13400.0,24.2677,24.3147,24.2677,24.3147,13400.0
2006-03-15 11:20:00,25.85,25.87,25.85,25.86,6000.0,24.3147,24.3336,24.3147,24.3242,6000.0
2006-03-15 11:25:00,25.87,25.92,25.87,25.92,29800.0,24.3336,24.3806,24.3336,24.3806,29800.0
2006-03-15 11:30:00,25.91,25.92,25.91,25.91,6200.0,24.3712,24.3806,24.3712,24.3712,6200.0
2006-03-15 11:35:00,25.91,25.91,25.9,25.9,17400.0,24.3712,24.3712,24.3618,24.3618,17400.0
2006-03-15 11:40:00,25.9,25.91,25.9,25.91,9000.0,24.3618,24.3712,24.3618,24.3712,9000.0
2006-03-15 11:45:00,25.91,25.92,25.88,25.88,11400.0,24.3712,24.3806,24.343,24.343,11400.0
2006-03-15 11:50:00,25.89,25.89,25.88,25.89,13000.0,24.3524,24.3524,24.343,24.3524,13000.0
2006-03-15 11:55:00,25.89,25.91,25.89,25.91,7000.0,24.3524,24.3712,24.3524,24.3712,7000.0
2006-03-15 12:00:00,25.91,25.91,25.89,25.89,4000.0,24.3712,24.3712,24.3524,24.3524,4000.0
2006-03-15 12:05:00,25.89,25.9,25.88,25.9,11200.0,24.3524,24.3618,24.343,24.3618,11200.0
2006-03-15 12:10:00,25.91,25.91,25.9,25.91,6800.0,24.3712,24.3712,24.3618,24.3712,6800.0
2006-03-15 12:15:00,25.91,25.91,25.9,25.91,9200.0,24.3712,24.3712,24.3618,24.3712,9200.0
2006-03-15 12:20:00,25.9,25.91,25.88,25.88,18800.0,24.3618,24.3712,24.343,24.343,18800.0
2006-03-15 12:25:00,25.88,25.93,25.88,25.93,16200.0,24.343,24.39,24.343,24.39,16200.0
2006-03-15 12:30:00,25.93,25.93,25.93,25.93,6200.0,24.39,24.39,24.39,24.39,6200.0
2006-03-15 12:35:00,25.93,25.93,25.93,25.93,2800.0,24.39,24.39,24.39,24.39,2800.0
2006-03-15 12:40:00,25.93,25.93,25.92,25.92,18600.0,24.39,24.39,24.3806,24.3806,18600.0
2006-03-15 12:45:00,25.92,25.93,25.9,25.91,23400.0,24.3806,24.39,24.3618,24.3712,23400.0
2006-03-15 12:50:00,25.91,25.91,25.9,25.9,8000.0,24.3712,24.3712,24.3618,24.3618,8000.0
2006-03-15 12:55:00,25.9,25.91,25.9,25.9,11400.0,24.3618,24.3712,24.3618,24.3618,11400.0
2006-03-15 13:00:00,25.9,25.9,25.9,25.9,14200.0,24.3618,24.3618,24.3618,24.3618,14200.0
2006-03-15 13:05:00,25.9,25.91,25.9,25.9,6400.0,24.3618,24.3712,24.3618,24.3618,6400.0
2006-03-15 13:10:00,25.9,25.9,25.89,25.9,5600.0,24.3618,24.3618,24.3524,24.3618,5600.0
2006-03-15 13:15:00,25.89,25.89,25.86,25.86,7400.0,24.3524,24.3524,24.3242,24.3242,7400.0
2006-03-15 13:20:00,25.87,25.87,25.83,25.84,20600.0,24.3336,24.3336,24.2959,24.3053,20600.0
2006-03-15 13:25:00,25.84,25.91,25.84,25.91,12400.0,24.3053,24.3712,24.3053,24.3712,12400.0
2006-03-15 13:30:00,25.9,25.91,25.9,25.91,6600.0,24.3618,24.3712,24.3618,24.3712,6600.0
2006-03-15 13:35:00,25.91,25.92,25.91,25.92,10400.0,24.3712,24.3806,24.3712,24.3806,10400.0
2006-03-15 13:40:00,25.92,25.92,25.9,25.9,8000.0,24.3806,24.3806,24.3618,24.3618,8000.0
2006-03-15 13:45:00,25.91,25.91,25.89,25.91,8800.0,24.3712,24.3712,24.3524,24.3712,8800.0
2006-03-15 13:50:00,25.91,25.91,25.89,25.91,8200.0,24.3712,24.3712,24.3524,24.3712,8200.0
2006-03-15 13:55:00,25.91,25.91,25.88,25.88,8600.0,24.3712,24.3712,24.343,24.343,8600.0
2006-03-15 14:00:00,25.88,25.89,25.88,25.89,8000.0,24.343,24.3524,24.343,24.3524,8000.0
2006-03-15 14:05:00,25.9,25.91,25.9,25.91,10600.0,24.3618,24.3712,24.3618,24.3712,10600.0
2006-03-15 14:10:00,25.91,25.91,25.9,25.9,8200.0,24.3712,24.3712,24.3618,24.3618,8200.0
2006-03-15 14:15:00,25.91,25.91,25.88,25.9,13600.0,24.3712,24.3712,24.343,24.3618,13600.0
2006-03-15 14:20:00,25.9,25.92,25.89,25.91,27400.0,24.3618,24.3806,24.3524,24.3712,27400.0
2006-03-15 14:25:00,25.91,25.92,25.89,25.9,20400.0,24.3712,24.3806,24.3524,24.3618,20400.0
2006-03-15 14:30:00,25.91,25.92,25.9,25.91,22200.0,24.3712,24.3806,24.3618,24.3712,22200.0
2006-03-15 14:35:00,25.92,25.92,25.9,25.91,19400.0,24.3806,24.3806,24.3618,24.3712,19400.0
2006-03-15 14:40:00,25.91,25.91,25.86,25.86,5200.0,24.3712,24.3712,24.3242,24.3242,5200.0
2006-03-15 14:45:00,25.87,25.88,25.86,25.88,20600.0,24.3336,24.343,24.3242,24.343,20600.0
2006-03-15 14:50:00,25.88,25.88,25.87,25.88,14800.0,24.343,24.343,24.3336,24.343,14800.0
2006-03-15 14:55:00,25.88,25.88,25.86,25.86,10800.0,24.343,24.343,24.3242,24.3242,10800.0
2006-03-15 15:00:00,25.86,25.86,25.8,25.8,16400.0,24.3242,24.3242,24.2677,24.2677,16400.0
2006-03-15 15:05:00,25.79,25.83,25.79,25.83,19400.0,24.2583,24.2959,24.2583,24.2959,19400.0
2006-03-15 15:10:00,25.83,25.83,25.79,25.79,15200.0,24.2959,24.2959,24.2583,24.2583,15200.0
2006-03-15 15:15:00,25.8,25.8,25.79,25.8,26000.0,24.2677,24.2677,24.2583,24.2677,26000.0
2006-03-15 15:20:00,25.8,25.8,25.79,25.8,22400.0,24.2677,24.2677,24.2583,24.2677,22400.0
2006-03-15 15:25:00,25.8,25.83,25.8,25.8,72000.0,24.2677,24.2959,24.2677,24.2677,72000.0
2006-03-15 15:30:00,25.8,25.85,25.79,25.85,110200.0,24.2677,24.3147,24.2583,24.3147,110200.0
2006-03-15 15:35:00,25.86,25.92,25.85,25.86,36600.0,24.3242,24.3806,24.3147,24.3242,36600.0
2006-03-15 15:40:00,25.86,25.86,25.85,25.86,27600.0,24.3242,24.3242,24.3147,24.3242,27600.0
2006-03-15 15:45:00,25.86,25.86,25.84,25.85,28800.0,24.3242,24.3242,24.3053,24.3147,28800.0
2006-03-15 15:50:00,25.85,25.86,25.85,25.86,67400.0,24.3147,24.3242,24.3147,24.3242,67400.0
2006-03-15 15:55:00,25.86,25.88,25.85,25.85,72000.0,24.3242,24.343,24.3147,24.3147,72000.0
2006-03-16 09:30:00,25.93,25.98,25.9,25.96,22000.0,24.39,24.437,24.3618,24.4182,22000.0
2006-03-16 09:35:00,25.96,25.96,25.87,25.87,15600.0,24.4182,24.4182,24.3336,24.3336,15600.0
2006-03-16 09:40:00,25.87,25.87,25.83,25.84,3400.0,24.3336,24.3336,24.2959,24.3053,3400.0
2006-03-16 09:45:00,25.85,25.95,25.84,25.95,18000.0,24.3147,24.4088,24.3053,24.4088,18000.0
2006-03-16 09:50:00,25.97,25.97,25.96,25.96,23000.0,24.4276,24.4276,24.4182,24.4182,23000.0
2006-03-16 09:55:00,25.96,25.96,25.92,25.92,12600.0,24.4182,24.4182,24.3806,24.3806,12600.0
2006-03-16 10:00:00,25.91,25.91,25.9,25.9,15000.0,24.3712,24.3712,24.3618,24.3618,15000.0
2006-03-16 10:05:00,25.91,25.91,25.87,25.87,10600.0,24.3712,24.3712,24.3336,24.3336,10600.0
2006-03-16 10:10:00,25.88,25.88,25.86,25.86,3800.0,24.343,24.343,24.3242,24.3242,3800.0
2006-03-16 10:15:00,25.86,25.98,25.86,25.98,17600.0,24.3242,24.437,24.3242,24.437,17600.0
2006-03-16 10:20:00,25.98,26.03,25.98,25.99,21200.0,24.437,24.4841,24.437,24.4464,21200.0
2006-03-16 10:25:00,26.0,26.02,26.0,26.02,5200.0,24.4558,24.4747,24.4558,24.4747,5200.0
2006-03-16 10:30:00,26.02,26.13,26.02,26.11,13200.0,24.4747,24.5781,24.4747,24.5593,13200.0
2006-03-16 10:35:00,26.14,26.15,26.06,26.06,16000.0,24.5875,24.5969,24.5123,24.5123,16000.0
2006-03-16 10:40:00,26.09,26.09,26.05,26.05,5400.0,24.5405,24.5405,24.5029,24.5029,5400.0
2006-03-16 10:45:00,26.07,26.07,26.06,26.06,5000.0,24.5217,24.5217,24.5123,24.5123,5000.0
2006-03-16 10:50:00,26.07,26.08,26.06,26.08,19200.0,24.5217,24.5311,24.5123,24.5311,19200.0
2006-03-16 10:55:00,26.1,26.14,26.06,26.11,10600.0,24.5499,24.5875,24.5123,24.5593,10600.0
2006-03-16 11:00:00,26.12,26.18,26.11,26.15,11600.0,24.5687,24.6252,24.5593,24.5969,11600.0
2006-03-16 11:05:00,26.15,26.21,26.15,26.21,18000.0,24.5969,24.6534,24.5969,24.6534,18000.0
2006-03-16 11:10:00,26.22,26.24,26.22,26.22,13800.0,24.6628,24.6816,24.6628,24.6628,13800.0
2006-03-16 11:15:00,26.21,26.21,26.16,26.16,14200.0,24.6534,24.6534,24.6063,24.6063,14200.0
2006-03-16 11:20:00,26.16,26.22,26.16,26.21,8400.0,24.6063,24.6628,24.6063,24.6534,8400.0
2006-03-16 11:25:00,26.2,26.26,26.2,26.26,5400.0,24.644,24.7004,24.644,24.7004,5400.0
2006-03-16 11:30:00,26.27,26.3,26.27,26.28,13000.0,24.7098,24.738,24.7098,24.7192,13000.0
2006-03-16 11:35:00,26.29,26.32,26.29,26.32,9600.0,24.7286,24.7568,24.7286,24.7568,9600.0
2006-03-16 11:40:00,26.32,26.38,26.32,26.36,8000.0,24.7568,24.8133,24.7568,24.7945,8000.0
2006-03-16 11:45:00,26.37,26.41,26.36,26.41,6200.0,24.8039,24.8415,24.7945,24.8415,6200.0
2006-03-16 11:50:00,26.41,26.41,26.39,26.39,7600.0,24.8415,24.8415,24.8227,24.8227,7600.0
2006-03-16 11:55:00,26.4,26.4,26.38,26.4,6600.0,24.8321,24.8321,24.8133,24.8321,6600.0
2006-03-16 12:00:00,26.39,26.4,26.39,26.39,14800.0,24.8227,24.8321,24.8227,24.8227,14800.0
2006-03-16 12:05:00,26.39,26.4,26.39,26.4,18000.0,24.8227,24.8321,24.8227,24.8321,18000.0
2006-03-16 12:10:00,26.4,26.41,26.39,26.41,12600.0,24.8321,24.8415,24.8227,24.8415,12600.0
2006-03-16 12:15:00,26.4,26.41,26.39,26.39,3200.0,24.8321,24.8415,24.8227,24.8227,3200.0
2006-03-16 12:20:00,26.39,26.39,26.38,26.38,5000.0,24.8227,24.8227,24.8133,24.8133,5000.0
2006-03-16 12:25:00,26.38,26.39,26.38,26.39,11000.0,24.8133,24.8227,24.8133,24.8227,11000.0
2006-03-16 12:30:00,26.41,26.41,26.4,26.4,1400.0,24.8415,24.8415,24.8321,24.8321,1400.0
2006-03-16 12:35:00,26.4,26.41,26.39,26.4,7000.0,24.8321,24.8415,24.8227,24.8321,7000.0
2006-03-16 12:40:00,26.4,26.43,26.4,26.43,7200.0,24.8321,24.8603,24.8321,24.8603,7200.0
2006-03-16 12:45:00,26.43,26.45,26.43,26.45,4200.0,24.8603,24.8791,24.8603,24.8791,4200.0
2006-03-16 12:50:00,26.45,26.47,26.45,26.46,6400.0,24.8791,24.8979,24.8791,24.8885,6400.0
2006-03-16 12:55:00,26.46,26.5,26.46,26.46,5400.0,24.8885,24.9261,24.8885,24.8885,5400.0
2006-03-16 13:00:00,26.46,26.47,26.44,26.47,15600.0,24.8885,24.8979,24.8697,24.8979,15600.0
2006-03-16 13:05:00,26.46,26.49,26.46,26.48,9400.0,24.8885,24.9167,24.8885,24.9073,9400.0
2006-03-16 13:10:00,26.48,26.54,26.47,26.52,41000.0,24.9073,24.9638,24.8979,24.945,41000.0
2006-03-16 13:15:00,26.52,26.57,26.52,26.56,9800.0,24.945,24.992,24.945,24.9826,9800.0
2006-03-16 13:20:00,26.56,26.6,26.55,26.6,15000.0,24.9826,25.0202,24.9732,25.0202,15000.0
2006-03-16 13:25:00,26.6,26.68,26.6,26.66,23400.0,25.0202,25.0955,25.0202,25.0766,23400.0
2006-03-16 13:30:00,26.65,26.68,26.61,26.67,19000.0,25.0672,25.0955,25.0296,25.086,19000.0
2006-03-16 13:35:00,26.67,26.75,26.67,26.69,60000.0,25.086,25.1613,25.086,25.1049,60000.0
2006-03-16 13:40:00,26.73,26.73,26.64,26.64,12000.0,25.1425,25.1425,25.0578,25.0578,12000.0
2006-03-16 13:45:00,26.63,26.65,26.6,26.61,16600.0,25.0484,25.0672,25.0202,25.0296,16600.0
2006-03-16 13:50:00,26.61,26.67,26.61,26.66,11200.0,25.0296,25.086,25.0296,25.0766,11200.0
2006-03-16 13:55:00,26.67,26.7,26.67,26.68,8800.0,25.086,25.1143,25.086,25.0955,8800.0
2006-03-16 14:00:00,26.68,26.68,26.61,26.66,46000.0,25.0955,25.0955,25.0296,25.0766,46000.0
2006-03-16 14:05:00,26.64,26.68,26.64,26.68,9000.0,25.0578,25.0955,25.0578,25.0955,9000.0
2006-03-16 14:10:00,26.68,26.68,26.63,26.64,8600.0,25.0955,25.0955,25.0484,25.0578,8600.0
2006-03-16 14:15:00,26.64,26.68,26.64,26.68,7000.0,25.0578,25.0955,25.0578,25.0955,7000.0
2006-03-16 14:20:00,26.68,26.7,26.65,26.66,7200.0,25.0955,25.1143,25.0672,25.0766,7200.0
2006-03-16 14:25:00,26.66,26.66,26.52,26.55,27000.0,25.0766,25.0766,24.945,24.9732,27000.0
2006-03-16 14:30:00,26.56,26.57,26.54,26.54,5200.0,24.9826,24.992,24.9638,24.9638,5200.0
2006-03-16 14:35:00,26.55,26.55,26.53,26.54,11400.0,24.9732,24.9732,24.9544,24.9638,11400.0
2006-03-16 14:40:00,26.53,26.54,26.48,26.48,12800.0,24.9544,24.9638,24.9073,24.9073,12800.0
2006-03-16 14:45:00,26.48,26.49,26.36,26.37,37800.0,24.9073,24.9167,24.7945,24.8039,37800.0
2006-03-16 14:50:00,26.37,26.38,26.34,26.34,40800.0,24.8039,24.8133,24.7756,24.7756,40800.0
2006-03-16 14:55:00,26.34,26.4,26.34,26.39,90200.0,24.7756,24.8321,24.7756,24.8227,90200.0
2006-03-16 15:00:00,26.39,26.52,26.39,26.5,19200.0,24.8227,24.945,24.8227,24.9261,19200.0
2006-03-16 15:05:00,26.5,26.54,26.5,26.52,14600.0,24.9261,24.9638,24.9261,24.945,14600.0
2006-03-16 15:10:00,26.52,26.56,26.49,26.56,14800.0,24.945,24.9826,24.9167,24.9826,14800.0
2006-03-16 15:15:00,26.56,26.59,26.51,26.51,14600.0,24.9826,25.0108,24.9356,24.9356,14600.0
2006-03-16 15:20:00,26.51,26.54,26.49,26.53,12200.0,24.9356,24.9638,24.9167,24.9544,12200.0
2006-03-16 15:25:00,26.53,26.6,26.53,26.6,13400.0,24.9544,25.0202,24.9544,25.0202,13400.0
2006-03-16 15:30:00,26.6,26.65,26.6,26.6,17200.0,25.0202,25.0672,25.0202,25.0202,17200.0
2006-03-16 15:35:00,26.59,26.59,26.52,26.52,29600.0,25.0108,25.0108,24.945,24.945,29600.0
2006-03-16 15:40:00,26.5,26.5,26.45,26.45,19000.0,24.9261,24.9261,24.8791,24.8791,19000.0
2006-03-16 15:45:00,26.46,26.46,26.41,26.42,31200.0,24.8885,24.8885,24.8415,24.8509,31200.0
2006-03-16 15:50:00,26.42,26.42,26.41,26.41,33000.0,24.8509,24.8509,24.8415,24.8415,33000.0
2006-03-16 15:55:00,26.41,26.41,26.35,26.4,62800.0,24.8415,24.8415,24.7851,24.8321,62800.0
2006-03-17 09:30:00,26.4,26.43,26.4,26.42,19000.0,24.8321,24.8603,24.8321,24.8509,19000.0
2006-03-17 09:35:00,26.43,26.43,26.27,26.27,8000.0,24.8603,24.8603,24.7098,24.7098,8000.0
2006-03-17 09:40:00,26.27,26.27,26.13,26.15,11200.0,24.7098,24.7098,24.5781,24.5969,11200.0
2006-03-17 09:45:00,26.11,26.11,26.0,26.03,13200.0,24.5593,24.5593,24.4558,24.4841,13200.0
2006-03-17 09:50:00,26.03,26.2,25.99,26.2,15800.0,24.4841,24.644,24.4464,24.644,15800.0
2006-03-17 09:55:00,26.22,26.22,26.1,26.1,8800.0,24.6628,24.6628,24.5499,24.5499,8800.0
2006-03-17 10:00:00,26.11,26.12,26.1,26.11,15400.0,24.5593,24.5687,24.5499,24.5593,15400.0
2006-03-17 10:05:00,26.11,26.22,26.11,26.16,12000.0,24.5593,24.6628,24.5593,24.6063,12000.0
2006-03-17 10:10:00,26.14,26.18,26.12,26.18,5200.0,24.5875,24.6252,24.5687,24.6252,5200.0
2006-03-17 10:15:00,26.2,26.2,26.16,26.16,15600.0,24.644,24.644,24.6063,24.6063,15600.0
2006-03-17 10:20:00,26.15,26.2,26.1,26.17,9600.0,24.5969,24.644,24.5499,24.6157,9600.0
2006-03-17 10:25:00,26.13,26.15,26.13,26.15,4400.0,24.5781,24.5969,24.5781,24.5969,4400.0
2006-03-17 10:30:00,26.15,26.16,26.13,26.13,5000.0,24.5969,24.6063,24.5781,24.5781,5000.0
2006-03-17 10:35:00,26.13,26.16,26.13,26.16,5200.0,24.5781,24.6063,24.5781,24.6063,5200.0
2006-03-17 10:40:00,26.15,26.18,26.15,26.17,4000.0,24.5969,24.6252,24.5969,24.6157,4000.0
2006-03-17 10:45:00,26.17,26.17,26.14,26.15,6400.0,24.6157,24.6157,24.5875,24.5969,6400.0
2006-03-17 10:50:00,26.14,26.21,26.14,26.21,5800.0,24.5875,24.6534,24.5875,24.6534,5800.0
2006-03-17 10:55:00,26.21,26.23,26.21,26.23,7600.0,24.6534,24.6722,24.6534,24.6722,7600.0
2006-03-17 11:00:00,26.23,26.24,26.21,26.21,20600.0,24.6722,24.6816,24.6534,24.6534,20600.0
2006-03-17 11:05:00,26.21,26.21,26.16,26.17,11800.0,24.6534,24.6534,24.6063,24.6157,11800.0
2006-03-17 11:10:00,26.16,26.21,26.16,26.2,7400.0,24.6063,24.6534,24.6063,24.644,7400.0
2006-03-17 11:15:00,26.2,26.21,26.2,26.2,7800.0,24.644,24.6534,24.644,24.644,7800.0
2006-03-17 11:20:00,26.2,26.26,26.2,26.26,11800.0,24.644,24.7004,24.644,24.7004,11800.0
2006-03-17 11:25:00,26.27,26.27,26.24,26.24,8200.0,24.7098,24.7098,24.6816,24.6816,8200.0
2006-03-17 11:30:00,26.24,26.26,26.21,26.26,8400.0,24.6816,24.7004,24.6534,24.7004,8400.0
2006-03-17 11:35:00,26.25,26.3,26.25,26.3,2600.0,24.691,24.738,24.691,24.738,2600.0
2006-03-17 11:40:00,26.3,26.31,26.28,26.3,15200.0,24.738,24.7474,24.7192,24.738,15200.0
2006-03-17 11:45:00,26.27,26.27,26.24,26.25,6800.0,24.7098,24.7098,24.6816,24.691,6800.0
2006-03-17 11:50:00,26.25,26.27,26.24,26.24,4600.0,24.691,24.7098,24.6816,24.6816,4600.0
2006-03-17 11:55:00,26.24,26.25,26.24,26.25,4800.0,24.6816,24.691,24.6816,24.691,4800.0
2006-03-17 12:00:00,26.28,26.31,26.28,26.3,5800.0,24.7192,24.7474,24.7192,24.738,5800.0
2006-03-17 12:05:00,26.3,26.3,26.28,26.28,14200.0,24.738,24.738,24.7192,24.7192,14200.0
2006-03-17 12:10:00,26.28,26.3,26.28,26.3,8000.0,24.7192,24.738,24.7192,24.738,8000.0
2006-03-17 12:15:00,26.3,26.32,26.3,26.31,5400.0,24.738,24.7568,24.738,24.7474,5400.0
2006-03-17 12:20:00,26.31,26.33,26.31,26.32,9600.0,24.7474,24.7662,24.7474,24.7568,9600.0
2006-03-17 12:25:00,26.32,26.34,26.32,26.32,6800.0,24.7568,24.7756,24.7568,24.7568,6800.0
2006-03-17 12:30:00,26.32,26.33,26.27,26.29,10800.0,24.7568,24.7662,24.7098,24.7286,10800.0
2006-03-17 12:35:00,26.29,26.37,26.29,26.35,8600.0,24.7286,24.8039,24.7286,24.7851,8600.0
2006-03-17 12:40:00,26.35,26.36,26.34,26.36,8200.0,24.7851,24.7945,24.7756,24.7945,8200.0
2006-03-17 12:45:00,26.36,26.38,26.36,26.36,8800.0,24.7945,24.8133,24.7945,24.7945,8800.0
2006-03-17 12:50:00,26.36,26.42,26.35,26.38,11400.0,24.7945,24.8509,24.7851,24.8133,11400.0
2006-03-17 12:55:00,26.38,26.38,26.36,26.37,10000.0,24.8133,24.8133,24.7945,24.8039,10000.0
2006-03-17 13:00:00,26.36,26.39,26.35,26.38,7200.0,24.7945,24.8227,24.7851,24.8133,7200.0
2006-03-17 13:05:00,26.38,26.39,26.38,26.39,5000.0,24.8133,24.8227,24.8133,24.8227,5000.0
2006-03-17 13:10:00,26.38,26.4,26.38,26.38,8600.0,24.8133,24.8321,24.8133,24.8133,8600.0
2006-03-17 13:15:00,26.38,26.39,26.36,26.38,13400.0,24.8133,24.8227,24.7945,24.8133,13400.0
2006-03-17 13:20:00,26.37,26.37,26.28,26.3,7800.0,24.8039,24.8039,24.7192,24.738,7800.0
2006-03-17 13:25:00,26.3,26.36,26.3,26.35,20600.0,24.738,24.7945,24.738,24.7851,20600.0
2006-03-17 13:30:00,26.35,26.36,26.35,26.35,7800.0,24.7851,24.7945,24.7851,24.7851,7800.0
2006-03-17 13:35:00,26.36,26.36,26.36,26.36,4200.0,24.7945,24.7945,24.7945,24.7945,4200.0
2006-03-17 13:40:00,26.36,26.39,26.36,26.38,14400.0,24.7945,24.8227,24.7945,24.8133,14400.0
2006-03-17 13:45:00,26.39,26.4,26.39,26.4,6000.0,24.8227,24.8321,24.8227,24.8321,6000.0
2006-03-17 13:50:00,26.4,26.44,26.39,26.44,20400.0,24.8321,24.8697,24.8227,24.8697,20400.0
2006-03-17 13:55:00,26.43,26.45,26.42,26.43,9800.0,24.8603,24.8791,24.8509,24.8603,9800.0
2006-03-17 14:00:00,26.43,26.45,26.43,26.44,20400.0,24.8603,24.8791,24.8603,24.8697,20400.0
2006-03-17 14:05:00,26.45,26.52,26.44,26.52,11000.0,24.8791,24.945,24.8697,24.945,11000.0
2006-03-17 14:10:00,26.52,26.59,26.52,26.59,16800.0,24.945,25.0108,24.945,25.0108,16800.0
2006-03-17 14:15:00,26.59,26.61,26.58,26.61,21200.0,25.0108,25.0296,25.0014,25.0296,21200.0
2006-03-17 14:20:00,26.61,26.64,26.61,26.61,8600.0,25.0296,25.0578,25.0296,25.0296,8600.0
2006-03-17 14:25:00,26.61,26.61,26.61,26.61,4000.0,25.0296,25.0296,25.0296,25.0296,4000.0
2006-03-17 14:30:00,26.61,26.61,26.58,26.58,15400.0,25.0296,25.0296,25.0014,25.0014,15400.0
2006-03-17 14:35:00,26.58,26.58,26.58,26.58,3600.0,25.0014,25.0014,25.0014,25.0014,3600.0
2006-03-17 14:40:00,26.58,26.62,26.58,26.61,11400.0,25.0014,25.039,25.0014,25.0296,11400.0
2006-03-17 14:45:00,26.61,26.61,26.6,26.6,18000.0,25.0296,25.0296,25.0202,25.0202,18000.0
2006-03-17 14:50:00,26.6,26.6,26.56,26.56,19000.0,25.0202,25.0202,24.9826,24.9826,19000.0
2006-03-17 14:55:00,26.56,26.56,26.56,26.56,3000.0,24.9826,24.9826,24.9826,24.9826,3000.0
2006-03-17 15:00:00,26.55,26.55,26.54,26.54,3400.0,24.9732,24.9732,24.9638,24.9638,3400.0
2006-03-17 15:05:00,26.54,26.57,26.54,26.57,11400.0,24.9638,24.992,24.9638,24.992,11400.0
2006-03-17 15:10:00,26.57,26.57,26.54,26.54,8200.0,24.992,24.992,24.9638,24.9638,8200.0
2006-03-17 15:15:00,26.54,26.54,26.47,26.47,8400.0,24.9638,24.9638,24.8979,24.8979,8400.0
2006-03-17 15:20:00,26.47,26.48,26.46,26.46,5400.0,24.8979,24.9073,24.8885,24.8885,5400.0
2006-03-17 15:25:00,26.46,26.46,26.46,26.46,8800.0,24.8885,24.8885,24.8885,24.8885,8800.0
2006-03-17 15:30:00,26.46,26.54,26.45,26.54,14800.0,24.8885,24.9638,24.8791,24.9638,14800.0
2006-03-17 15:35:00,26.53,26.54,26.53,26.53,6400.0,24.9544,24.9638,24.9544,24.9544,6400.0
2006-03-17 15:40:00,26.53,26.54,26.53,26.53,7600.0,24.9544,24.9638,24.9544,24.9544,7600.0
2006-03-17 15:45:00,26.53,26.61,26.53,26.61,37200.0,24.9544,25.0296,24.9544,25.0296,37200.0
2006-03-17 15:50:00,26.61,26.61,26.6,26.6,23800.0,25.0296,25.0296,25.0202,25.0202,23800.0
2006-03-17 15:55:00,26.6,26.61,26.6,26.6,53800.0,25.0202,25.0296,25.0202,25.0202,53800.0
2006-03-20 09:30:00,26.63,26.82,26.63,26.81,17800.0,25.0484,25.2271,25.0484,25.2177,17800.0
2006-03-20 09:35:00,26.79,26.79,26.51,26.51,11800.0,25.1989,25.1989,24.9356,24.9356,11800.0
2006-03-20 09:40:00,26.52,26.63,26.52,26.63,2800.0,24.945,25.0484,24.945,25.0484,2800.0
2006-03-20 09:45:00,26.63,26.63,26.6,26.61,6800.0,25.0484,25.0484,25.0202,25.0296,6800.0
2006-03-20 09:50:00,26.57,26.59,26.45,26.45,29000.0,24.992,25.0108,24.8791,24.8791,29000.0
2006-03-20 09:55:00,26.45,26.51,26.42,26.51,5400.0,24.8791,24.9356,24.8509,24.9356,5400.0
2006-03-20 10:00:00,26.52,26.65,26.52,26.6,9400.0,24.945,25.0672,24.945,25.0202,9400.0
2006-03-20 10:05:00,26.61,26.61,26.57,26.61,9200.0,25.0296,25.0296,24.992,25.0296,9200.0
2006-03-20 10:10:00,26.61,26.62,26.6,26.62,2200.0,25.0296,25.039,25.0202,25.039,2200.0
2006-03-20 10:15:00,26.62,26.73,26.62,26.71,12800.0,25.039,25.1425,25.039,25.1237,12800.0
2006-03-20 10:20:00,26.71,26.73,26.71,26.71,6200.0,25.1237,25.1425,25.1237,25.1237,6200.0
2006-03-20 10:25:00,26.7,26.7,26.68,26.7,13200.0,25.1143,25.1143,25.0955,25.1143,13200.0
2006-03-20 10:30:00,26.68,26.7,26.66,26.66,22400.0,25.0955,25.1143,25.0766,25.0766,22400.0
2006-03-20 10:35:00,26.66,26.66,26.65,26.66,12800.0,25.0766,25.0766,25.0672,25.0766,12800.0
2006-03-20 10:40:00,26.65,26.66,26.65,26.66,11200.0,25.0672,25.0766,25.0672,25.0766,11200.0
2006-03-20 10:45:00,26.65,26.67,26.64,26.64,16400.0,25.0672,25.086,25.0578,25.0578,16400.0
2006-03-20 10:50:00,26.64,26.64,26.62,26.64,10200.0,25.0578,25.0578,25.039,25.0578,10200.0
2006-03-20 10:55:00,26.63,26.69,26.63,26.69,11800.0,25.0484,25.1049,25.0484,25.1049,11800.0
2006-03-20 11:00:00,26.7,26.79,26.7,26.77,17200.0,25.1143,25.1989,25.1143,25.1801,17200.0
2006-03-20 11:05:00,26.77,26.82,26.77,26.77,18800.0,25.1801,25.2271,25.1801,25.1801,18800.0
2006-03-20 11:10:00,26.75,26.75,26.73,26.75,7200.0,25.1613,25.1613,25.1425,25.1613,7200.0
2006-03-20 11:15:00,26.75,26.75,26.73,26.74,6600.0,25.1613,25.1613,25.1425,25.1519,6600.0
2006-03-20 11:20:00,26.75,26.77,26.74,26.77,8000.0,25.1613,25.1801,25.1519,25.1801,8000.0
2006-03-20 11:25:00,26.77,26.77,26.74,26.74,4800.0,25.1801,25.1801,25.1519,25.1519,4800.0
2006-03-20 11:30:00,26.74,26.74,26.73,26.73,4600.0,25.1519,25.1519,25.1425,25.1425,4600.0
2006-03-20 11:35:00,26.73,26.76,26.73,26.75,7600.0,25.1425,25.1707,25.1425,25.1613,7600.0
2006-03-20 11:40:00,26.75,26.75,26.75,26.75,3000.0,25.1613,25.1613,25.1613,25.1613,3000.0
2006-03-20 11:45:00,26.75,26.76,26.75,26.75,9000.0,25.1613,25.1707,25.1613,25.1613,9000.0
2006-03-20 11:50:00,26.75,26.85,26.75,26.85,25000.0,25.1613,25.2554,25.1613,25.2554,25000.0
2006-03-20 11:55:00,26.85,26.91,26.85,26.91,6800.0,25.2554,25.3118,25.2554,25.3118,6800.0
2006-03-20 12:00:00,26.91,26.95,26.91,26.92,35200.0,25.3118,25.3494,25.3118,25.3212,35200.0
2006-03-20 12:05:00,26.92,26.93,26.86,26.86,22400.0,25.3212,25.3306,25.2648,25.2648,22400.0
2006-03-20 12:10:00,26.86,26.89,26.86,26.88,4600.0,25.2648,25.293,25.2648,25.2836,4600.0
2006-03-20 12:15:00,26.87,26.88,26.86,26.86,5200.0,25.2742,25.2836,25.2648,25.2648,5200.0
2006-03-20 12:20:00,26.86,26.88,26.85,26.87,8400.0,25.2648,25.2836,25.2554,25.2742,8400.0
2006-03-20 12:25:00,26.88,26.93,26.87,26.91,8600.0,25.2836,25.3306,25.2742,25.3118,8600.0
2006-03-20 12:30:00,26.9,26.93,26.9,26.92,10400.0,25.3024,25.3306,25.3024,25.3212,10400.0
2006-03-20 12:35:00,26.91,26.91,26.86,26.86,6200.0,25.3118,25.3118,25.2648,25.2648,6200.0
2006-03-20 12:40:00,26.86,26.9,26.86,26.9,6000.0,25.2648,25.3024,25.2648,25.3024,6000.0
2006-03-20 12:45:00,26.9,26.92,26.9,26.92,8200.0,25.3024,25.3212,25.3024,25.3212,8200.0
2006-03-20 12:50:00,26.92,26.93,26.9,26.93,14200.0,25.3212,25.3306,25.3024,25.3306,14200.0
2006-03-20 12:55:00,26.92,26.95,26.92,26.93,14400.0,25.3212,25.3494,25.3212,25.3306,14400.0
2006-03-20 13:00:00,26.91,26.94,26.91,26.94,3400.0,25.3118,25.34,25.3118,25.34,3400.0
2006-03-20 13:05:00,26.94,26.95,26.91,26.92,9600.0,25.34,25.3494,25.3118,25.3212,9600.0
2006-03-20 13:10:00,26.89,26.91,26.87,26.91,16400.0,25.293,25.3118,25.2742,25.3118,16400.0
2006-03-20 13:15:00,26.91,26.92,26.9,26.9,6800.0,25.3118,25.3212,25.3024,25.3024,6800.0
2006-03-20 13:20:00,26.91,26.91,26.82,26.82,12200.0,25.3118,25.3118,25.2271,25.2271,12200.0
2006-03-20 13:25:00,26.81,26.82,26.79,26.8,13600.0,25.2177,25.2271,25.1989,25.2083,13600.0
2006-03-20 13:30:00,26.8,26.81,26.79,26.8,7600.0,25.2083,25.2177,25.1989,25.2083,7600.0
2006-03-20 13:35:00,26.8,26.81,26.8,26.8,20800.0,25.2083,25.2177,25.2083,25.2083,20800.0
2006-03-20 13:40:00,26.8,26.8,26.8,26.8,5600.0,25.2083,25.2083,25.2083,25.2083,5600.0
2006-03-20 13:45:00,26.81,26.83,26.8,26.81,6800.0,25.2177,25.2365,25.2083,25.2177,6800.0
2006-03-20 13:50:00,26.81,26.82,26.8,26.81,7200.0,25.2177,25.2271,25.2083,25.2177,7200.0
2006-03-20 13:55:00,26.81,26.83,26.8,26.83,7800.0,25.2177,25.2365,25.2083,25.2365,7800.0
2006-03-20 14:00:00,26.83,26.84,26.81,26.83,12000.0,25.2365,25.246,25.2177,25.2365,12000.0
2006-03-20 14:05:00,26.83,26.86,26.83,26.86,32400.0,25.2365,25.2648,25.2365,25.2648,32400.0
2006-03-20 14:10:00,26.86,26.92,26.86,26.92,17600.0,25.2648,25.3212,25.2648,25.3212,17600.0
2006-03-20 14:15:00,26.93,26.98,26.92,26.97,14800.0,25.3306,25.3776,25.3212,25.3682,14800.0
2006-03-20 14:20:00,26.97,26.99,26.97,26.99,13200.0,25.3682,25.387,25.3682,25.387,13200.0
2006-03-20 14:25:00,26.99,27.0,26.98,26.99,9200.0,25.387,25.3964,25.3776,25.387,9200.0
2006-03-20 14:30:00,26.96,26.97,26.95,26.95,13200.0,25.3588,25.3682,25.3494,25.3494,13200.0
2006-03-20 14:35:00,26.95,26.96,26.94,26.95,13800.0,25.3494,25.3588,25.34,25.3494,13800.0
2006-03-20 14:40:00,26.94,26.96,26.93,26.93,12000.0,25.34,25.3588,25.3306,25.3306,12000.0
2006-03-20 14:45:00,26.93,26.96,26.93,26.96,12400.0,25.3306,25.3588,25.3306,25.3588,12400.0
2006-03-20 14:50:00,26.96,26.97,26.94,26.95,13200.0,25.3588,25.3682,25.34,25.3494,13200.0
2006-03-20 14:55:00,26.96,26.98,26.93,26.98,19000.0,25.3588,25.3776,25.3306,25.3776,19000.0
2006-03-20 15:00:00,26.98,27.0,26.97,27.0,24000.0,25.3776,25.3964,25.3682,25.3964,24000.0
2006-03-20 15:05:00,27.0,27.01,26.99,27.0,14800.0,25.3964,25.4059,25.387,25.3964,14800.0
2006-03-20 15:10:00,27.0,27.0,26.99,27.0,15000.0,25.3964,25.3964,25.387,25.3964,15000.0
2006-03-20 15:15:00,27.0,27.03,27.0,27.0,18800.0,25.3964,25.4247,25.3964,25.3964,18800.0
2006-03-20 15:20:00,27.0,27.02,27.0,27.01,15000.0,25.3964,25.4153,25.3964,25.4059,15000.0
2006-03-20 15:25:00,27.01,27.03,26.97,27.03,22200.0,25.4059,25.4247,25.3682,25.4247,22200.0
2006-03-20 15:30:00,27.03,27.06,27.02,27.02,14600.0,25.4247,25.4529,25.4153,25.4153,14600.0
2006-03-20 15:35:00,27.02,27.07,27.02,27.03,18600.0,25.4153,25.4623,25.4153,25.4247,18600.0
2006-03-20 15:40:00,27.04,27.05,27.03,27.05,13600.0,25.4341,25.4435,25.4247,25.4435,13600.0
2006-03-20 15:45:00,27.05,27.09,27.05,27.09,27800.0,25.4435,25.4811,25.4435,25.4811,27800.0
2006-03-20 15:50:00,27.09,27.1,27.06,27.07,29200.0,25.4811,25.4905,25.4529,25.4623,29200.0
2006-03-20 15:55:00,27.06,27.09,27.06,27.07,17600.0,25.4529,25.4811,25.4529,25.4623,17600.0
2006-03-21 09:30:00,27.24,27.25,27.22,27.22,20200.0,25.6222,25.6316,25.6034,25.6034,20200.0
2006-03-21 09:35:00,27.22,27.22,27.09,27.11,10800.0,25.6034,25.6034,25.4811,25.4999,10800.0
2006-03-21 09:40:00,27.08,27.08,27.04,27.05,7800.0,25.4717,25.4717,25.4341,25.4435,7800.0
2006-03-21 09:45:00,27.04,27.06,27.03,27.06,3400.0,25.4341,25.4529,25.4247,25.4529,3400.0
2006-03-21 09:50:00,27.08,27.08,27.03,27.04,8400.0,25.4717,25.4717,25.4247,25.4341,8400.0
2006-03-21 09:55:00,27.0,27.04,26.96,27.04,12600.0,25.3964,25.4341,25.3588,25.4341,12600.0
2006-03-21 10:00:00,27.08,27.09,27.04,27.04,5400.0,25.4717,25.4811,25.4341,25.4341,5400.0
2006-03-21 10:05:00,27.04,27.04,27.0,27.02,12000.0,25.4341,25.4341,25.3964,25.4153,12000.0
2006-03-21 10:10:00,27.03,27.03,27.0,27.0,4200.0,25.4247,25.4247,25.3964,25.3964,4200.0
2006-03-21 10:15:00,27.0,27.01,27.0,27.01,13400.0,25.3964,25.4059,25.3964,25.4059,13400.0
2006-03-21 10:20:00,27.02,27.02,27.0,27.02,10800.0,25.4153,25.4153,25.3964,25.4153,10800.0
2006-03-21 10:25:00,27.03,27.03,27.02,27.03,3600.0,25.4247,25.4247,25.4153,25.4247,3600.0
2006-03-21 10:30:00,27.02,27.04,27.02,27.03,4600.0,25.4153,25.4341,25.4153,25.4247,4600.0
2006-03-21 10:35:00,27.03,27.03,26.99,27.0,11600.0,25.4247,25.4247,25.387,25.3964,11600.0
2006-03-21 10:40:00,27.01,27.04,27.0,27.03,6600.0,25.4059,25.4341,25.3964,25.4247,6600.0
2006-03-21 10:45:00,27.03,27.04,27.02,27.02,6200.0,25.4247,25.4341,25.4153,25.4153,6200.0
2006-03-21 10:50:00,27.04,27.04,27.03,27.03,4800.0,25.4341,25.4341,25.4247,25.4247,4800.0
2006-03-21 10:55:00,27.03,27.03,27.02,27.02,3000.0,25.4247,25.4247,25.4153,25.4153,3000.0
2006-03-21 11:00:00,27.02,27.04,27.02,27.04,7600.0,25.4153,25.4341,25.4153,25.4341,7600.0
2006-03-21 11:05:00,27.04,27.05,27.03,27.05,10000.0,25.4341,25.4435,25.4247,25.4435,10000.0
2006-03-21 11:10:00,27.05,27.11,27.05,27.1,7600.0,25.4435,25.4999,25.4435,25.4905,7600.0
2006-03-21 11:15:00,27.1,27.1,27.09,27.09,6000.0,25.4905,25.4905,25.4811,25.4811,6000.0
2006-03-21 11:20:00,27.09,27.09,27.05,27.05,4800.0,25.4811,25.4811,25.4435,25.4435,4800.0
2006-03-21 11:25:00,27.05,27.06,27.04,27.05,7600.0,25.4435,25.4529,25.4341,25.4435,7600.0
2006-03-21 11:30:00,27.04,27.1,27.04,27.09,8800.0,25.4341,25.4905,25.4341,25.4811,8800.0
2006-03-21 11:35:00,27.08,27.09,27.07,27.07,9200.0,25.4717,25.4811,25.4623,25.4623,9200.0
2006-03-21 11:40:00,27.07,27.15,27.07,27.15,5600.0,25.4623,25.5375,25.4623,25.5375,5600.0
2006-03-21 11:45:00,27.14,27.2,27.14,27.2,5200.0,25.5281,25.5846,25.5281,25.5846,5200.0
2006-03-21 11:50:00,27.18,27.18,27.17,27.17,3000.0,25.5658,25.5658,25.5564,25.5564,3000.0
2006-03-21 11:55:00,27.16,27.16,27.15,27.15,2000.0,25.5469,25.5469,25.5375,25.5375,2000.0
2006-03-21 12:00:00,27.15,27.15,27.15,27.15,2800.0,25.5375,25.5375,25.5375,25.5375,2800.0
2006-03-21 12:05:00,27.15,27.15,27.13,27.13,3000.0,25.5375,25.5375,25.5187,25.5187,3000.0
2006-03-21 12:10:00,27.13,27.13,27.04,27.05,4000.0,25.5187,25.5187,25.4341,25.4435,4000.0
2006-03-21 12:15:00,27.05,27.08,27.04,27.08,12000.0,25.4435,25.4717,25.4341,25.4717,12000.0
2006-03-21 12:20:00,27.07,27.07,27.07,27.07,4600.0,25.4623,25.4623,25.4623,25.4623,4600.0
2006-03-21 12:25:00,27.07,27.1,27.06,27.1,7600.0,25.4623,25.4905,25.4529,25.4905,7600.0
2006-03-21 12:30:00,27.1,27.14,27.1,27.14,16200.0,25.4905,25.5281,25.4905,25.5281,16200.0
2006-03-21 12:35:00,27.14,27.16,27.14,27.16,8000.0,25.5281,25.5469,25.5281,25.5469,8000.0
2006-03-21 12:40:00,27.17,27.19,27.17,27.19,5200.0,25.5564,25.5752,25.5564,25.5752,5200.0
2006-03-21 12:45:00,27.21,27.21,27.2,27.21,3600.0,25.594,25.594,25.5846,25.594,3600.0
2006-03-21 12:50:00,27.21,27.22,27.21,27.21,4000.0,25.594,25.6034,25.594,25.594,4000.0
2006-03-21 12:55:00,27.21,27.21,27.18,27.18,6600.0,25.594,25.594,25.5658,25.5658,6600.0
2006-03-21 13:00:00,27.18,27.21,27.18,27.21,12800.0,25.5658,25.594,25.5658,25.594,12800.0
2006-03-21 13:05:00,27.21,27.22,27.21,27.21,4200.0,25.594,25.6034,25.594,25.594,4200.0
2006-03-21 13:10:00,27.21,27.23,27.21,27.23,9400.0,25.594,25.6128,25.594,25.6128,9400.0
2006-03-21 13:15:00,27.24,27.28,27.24,27.27,16600.0,25.6222,25.6598,25.6222,25.6504,16600.0
2006-03-21 13:20:00,27.27,27.27,27.26,27.26,4200.0,25.6504,25.6504,25.641,25.641,4200.0
2006-03-21 13:25:00,27.26,27.35,27.26,27.35,8200.0,25.641,25.7257,25.641,25.7257,8200.0
2006-03-21 13:30:00,27.35,27.35,27.34,27.35,10600.0,25.7257,25.7257,25.7163,25.7257,10600.0
2006-03-21 13:35:00,27.35,27.39,27.35,27.38,14800.0,25.7257,25.7633,25.7257,25.7539,14800.0
2006-03-21 13:40:00,27.37,27.37,27.35,27.35,10000.0,25.7445,25.7445,25.7257,25.7257,10000.0
2006-03-21 13:45:00,27.34,27.38,27.34,27.38,24000.0,25.7163,25.7539,25.7163,25.7539,24000.0
2006-03-21 13:50:00,27.38,27.38,27.35,27.35,12200.0,25.7539,25.7539,25.7257,25.7257,12200.0
2006-03-21 13:55:00,27.36,27.36,27.32,27.32,4000.0,25.7351,25.7351,25.6974,25.6974,4000.0
2006-03-21 14:00:00,27.32,27.32,27.3,27.32,16800.0,25.6974,25.6974,25.6786,25.6974,16800.0
2006-03-21 14:05:00,27.31,27.31,27.3,27.31,7200.0,25.688,25.688,25.6786,25.688,7200.0
2006-03-21 14:10:00,27.29,27.29,27.25,27.25,25600.0,25.6692,25.6692,25.6316,25.6316,25600.0
2006-03-21 14:15:00,27.25,27.29,27.25,27.29,24400.0,25.6316,25.6692,25.6316,25.6692,24400.0
2006-03-21 14:20:00,27.27,27.28,27.25,27.25,25400.0,25.6504,25.6598,25.6316,25.6316,25400.0
2006-03-21 14:25:00,27.25,27.28,27.25,27.25,18000.0,25.6316,25.6598,25.6316,25.6316,18000.0
2006-03-21 14:30:00,27.25,27.25,27.2,27.2,24600.0,25.6316,25.6316,25.5846,25.5846,24600.0
2006-03-21 14:35:00,27.18,27.18,27.15,27.16,32000.0,25.5658,25.5658,25.5375,25.5469,32000.0
2006-03-21 14:40:00,27.15,27.2,27.15,27.19,21800.0,25.5375,25.5846,25.5375,25.5752,21800.0
2006-03-21 14:45:00,27.19,27.19,27.09,27.1,24600.0,25.5752,25.5752,25.4811,25.4905,24600.0
2006-03-21 14:50:00,27.09,27.12,27.09,27.1,22400.0,25.4811,25.5093,25.4811,25.4905,22400.0
2006-03-21 14:55:00,27.09,27.09,27.04,27.06,14800.0,25.4811,25.4811,25.4341,25.4529,14800.0
2006-03-21 15:00:00,27.07,27.08,27.0,27.0,21600.0,25.4623,25.4717,25.3964,25.3964,21600.0
2006-03-21 15:05:00,27.0,27.01,26.99,26.99,24400.0,25.3964,25.4059,25.387,25.387,24400.0
2006-03-21 15:10:00,26.99,26.99,26.94,26.95,22200.0,25.387,25.387,25.34,25.3494,22200.0
2006-03-21 15:15:00,26.95,26.96,26.92,26.94,17400.0,25.3494,25.3588,25.3212,25.34,17400.0
2006-03-21 15:20:00,26.94,26.94,26.92,26.92,28400.0,25.34,25.34,25.3212,25.3212,28400.0
2006-03-21 15:25:00,26.92,26.96,26.92,26.95,30200.0,25.3212,25.3588,25.3212,25.3494,30200.0
2006-03-21 15:30:00,26.95,26.96,26.95,26.95,33600.0,25.3494,25.3588,25.3494,25.3494,33600.0
2006-03-21 15:35:00,26.94,26.94,26.89,26.92,20200.0,25.34,25.34,25.293,25.3212,20200.0
2006-03-21 15:40:00,26.91,26.91,26.9,26.9,33400.0,25.3118,25.3118,25.3024,25.3024,33400.0
2006-03-21 15:45:00,26.9,26.91,26.89,26.91,17000.0,25.3024,25.3118,25.293,25.3118,17000.0
2006-03-21 15:50:00,26.92,26.95,26.92,26.95,28400.0,25.3212,25.3494,25.3212,25.3494,28400.0
2006-03-21 15:55:00,26.95,26.95,26.94,26.94,53400.0,25.3494,25.3494,25.34,25.34,53400.0
2006-03-22 09:30:00,26.88,26.88,26.63,26.63,14600.0,25.2836,25.2836,25.0484,25.0484,14600.0
2006-03-22 09:35:00,26.59,26.59,26.42,26.57,19800.0,25.0108,25.0108,24.8509,24.992,19800.0
2006-03-22 09:40:00,26.57,26.71,26.56,26.63,13000.0,24.992,25.1237,24.9826,25.0484,13000.0
2006-03-22 09:45:00,26.64,26.64,26.58,26.58,8600.0,25.0578,25.0578,25.0014,25.0014,8600.0
2006-03-22 09:50:00,26.56,26.56,26.55,26.56,9200.0,24.9826,24.9826,24.9732,24.9826,9200.0
2006-03-22 09:55:00,26.56,26.57,26.5,26.5,7000.0,24.9826,24.992,24.9261,24.9261,7000.0
2006-03-22 10:00:00,26.47,26.49,26.46,26.47,8600.0,24.8979,24.9167,24.8885,24.8979,8600.0
2006-03-22 10:05:00,26.5,26.56,26.5,26.56,5200.0,24.9261,24.9826,24.9261,24.9826,5200.0
2006-03-22 10:10:00,26.55,26.61,26.55,26.61,7200.0,24.9732,25.0296,24.9732,25.0296,7200.0
2006-03-22 10:15:00,26.61,26.61,26.52,26.54,14200.0,25.0296,25.0296,24.945,24.9638,14200.0
2006-03-22 10:20:00,26.55,26.61,26.55,26.57,12800.0,24.9732,25.0296,24.9732,24.992,12800.0
2006-03-22 10:25:00,26.57,26.61,26.57,26.6,7000.0,24.992,25.0296,24.992,25.0202,7000.0
2006-03-22 10:30:00,26.61,26.75,26.61,26.67,22000.0,25.0296,25.1613,25.0296,25.086,22000.0
2006-03-22 10:35:00,26.67,26.68,26.66,26.67,8600.0,25.086,25.0955,25.0766,25.086,8600.0
2006-03-22 10:40:00,26.67,26.68,26.66,26.68,11400.0,25.086,25.0955,25.0766,25.0955,11400.0
2006-03-22 10:45:00,26.68,26.74,26.68,26.74,4600.0,25.0955,25.1519,25.0955,25.1519,4600.0
2006-03-22 10:50:00,26.74,26.74,26.65,26.65,13600.0,25.1519,25.1519,25.0672,25.0672,13600.0
2006-03-22 10:55:00,26.65,26.65,26.6,26.63,17600.0,25.0672,25.0672,25.0202,25.0484,17600.0
2006-03-22 11:00:00,26.63,26.63,26.55,26.6,40400.0,25.0484,25.0484,24.9732,25.0202,40400.0
2006-03-22 11:05:00,26.59,26.68,26.59,26.65,23800.0,25.0108,25.0955,25.0108,25.0672,23800.0
2006-03-22 11:10:00,26.65,26.68,26.65,26.67,42000.0,25.0672,25.0955,25.0672,25.086,42000.0
2006-03-22 11:15:00,26.67,26.67,26.63,26.63,1600.0,25.086,25.086,25.0484,25.0484,1600.0
2006-03-22 11:20:00,26.65,26.65,26.6,26.63,6600.0,25.0672,25.0672,25.0202,25.0484,6600.0
2006-03-22 11:25:00,26.63,26.64,26.56,26.59,15000.0,25.0484,25.0578,24.9826,25.0108,15000.0
2006-03-22 11:30:00,26.56,26.58,26.56,26.56,4000.0,24.9826,25.0014,24.9826,24.9826,4000.0
2006-03-22 11:35:00,26.58,26.59,26.56,26.58,6400.0,25.0014,25.0108,24.9826,25.0014,6400.0
2006-03-22 11:40:00,26.59,26.61,26.59,26.61,2800.0,25.0108,25.0296,25.0108,25.0296,2800.0
2006-03-22 11:45:00,26.61,26.62,26.6,26.62,2600.0,25.0296,25.039,25.0202,25.039,2600.0
2006-03-22 11:50:00,26.62,26.62,26.61,26.61,2600.0,25.039,25.039,25.0296,25.0296,2600.0
2006-03-22 11:55:00,26.61,26.61,26.6,26.61,1400.0,25.0296,25.0296,25.0202,25.0296,1400.0
2006-03-22 12:00:00,26.61,26.65,26.61,26.65,4200.0,25.0296,25.0672,25.0296,25.0672,4200.0
2006-03-22 12:05:00,26.64,26.68,26.64,26.67,3200.0,25.0578,25.0955,25.0578,25.086,3200.0
2006-03-22 12:10:00,26.67,26.68,26.63,26.64,3800.0,25.086,25.0955,25.0484,25.0578,3800.0
2006-03-22 12:15:00,26.65,26.65,26.64,26.64,2600.0,25.0672,25.0672,25.0578,25.0578,2600.0
2006-03-22 12:20:00,26.64,26.64,26.62,26.62,2400.0,25.0578,25.0578,25.039,25.039,2400.0
2006-03-22 12:25:00,26.63,26.64,26.61,26.63,6600.0,25.0484,25.0578,25.0296,25.0484,6600.0
2006-03-22 12:30:00,26.64,26.64,26.63,26.64,3400.0,25.0578,25.0578,25.0484,25.0578,3400.0
2006-03-22 12:35:00,26.64,26.64,26.63,26.64,2400.0,25.0578,25.0578,25.0484,25.0578,2400.0
2006-03-22 12:40:00,26.64,26.65,26.64,26.65,4400.0,25.0578,25.0672,25.0578,25.0672,4400.0
2006-03-22 12:45:00,26.65,26.65,26.6,26.63,3400.0,25.0672,25.0672,25.0202,25.0484,3400.0
2006-03-22 12:50:00,26.61,26.62,26.6,26.6,4600.0,25.0296,25.039,25.0202,25.0202,4600.0
2006-03-22 12:55:00,26.61,26.61,26.61,26.61,2000.0,25.0296,25.0296,25.0296,25.0296,2000.0
2006-03-22 13:00:00,26.63,26.63,26.62,26.62,6400.0,25.0484,25.0484,25.039,25.039,6400.0
2006-03-22 13:05:00,26.62,26.64,26.61,26.61,8400.0,25.039,25.0578,25.0296,25.0296,8400.0
2006-03-22 13:10:00,26.61,26.62,26.58,26.58,7000.0,25.0296,25.039,25.0014,25.0014,7000.0
2006-03-22 13:15:00,26.59,26.61,26.59,26.61,3000.0,25.0108,25.0296,25.0108,25.0296,3000.0
2006-03-22 13:20:00,26.6,26.6,26.55,26.56,9200.0,25.0202,25.0202,24.9732,24.9826,9200.0
2006-03-22 13:25:00,26.57,26.57,26.55,26.56,3600.0,24.992,24.992,24.9732,24.9826,3600.0
2006-03-22 13:30:00,26.56,26.56,26.54,26.55,19400.0,24.9826,24.9826,24.9638,24.9732,19400.0
2006-03-22 13:35:00,26.56,26.56,26.54,26.54,4600.0,24.9826,24.9826,24.9638,24.9638,4600.0
2006-03-22 13:40:00,26.55,26.56,26.55,26.56,2200.0,24.9732,24.9826,24.9732,24.9826,2200.0
2006-03-22 13:45:00,26.56,26.56,26.52,26.56,5600.0,24.9826,24.9826,24.945,24.9826,5600.0
2006-03-22 13:50:00,26.56,26.57,26.52,26.52,31800.0,24.9826,24.992,24.945,24.945,31800.0
2006-03-22 13:55:00,26.53,26.56,26.53,26.56,3400.0,24.9544,24.9826,24.9544,24.9826,3400.0
2006-03-22 14:00:00,26.56,26.6,26.56,26.57,4200.0,24.9826,25.0202,24.9826,24.992,4200.0
2006-03-22 14:05:00,26.57,26.57,26.56,26.56,6400.0,24.992,24.992,24.9826,24.9826,6400.0
2006-03-22 14:10:00,26.56,26.57,26.56,26.56,4600.0,24.9826,24.992,24.9826,24.9826,4600.0
2006-03-22 14:15:00,26.56,26.56,26.56,26.56,1400.0,24.9826,24.9826,24.9826,24.9826,1400.0
2006-03-22 14:20:00,26.56,26.63,26.56,26.63,40800.0,24.9826,25.0484,24.9826,25.0484,40800.0
2006-03-22 14:25:00,26.6,26.6,26.56,26.56,3600.0,25.0202,25.0202,24.9826,24.9826,3600.0
2006-03-22 14:30:00,26.57,26.58,26.56,26.56,6400.0,24.992,25.0014,24.9826,24.9826,6400.0
2006-03-22 14:35:00,26.55,26.56,26.51,26.53,7400.0,24.9732,24.9826,24.9356,24.9544,7400.0
2006-03-22 14:40:00,26.52,26.53,26.52,26.53,7200.0,24.945,24.9544,24.945,24.9544,7200.0
2006-03-22 14:45:00,26.53,26.53,26.52,26.52,5800.0,24.9544,24.9544,24.945,24.945,5800.0
2006-03-22 14:50:00,26.52,26.52,26.46,26.48,12000.0,24.945,24.945,24.8885,24.9073,12000.0
2006-03-22 14:55:00,26.48,26.5,26.48,26.5,21200.0,24.9073,24.9261,24.9073,24.9261,21200.0
2006-03-22 15:00:00,26.5,26.5,26.45,26.46,6400.0,24.9261,24.9261,24.8791,24.8885,6400.0
2006-03-22 15:05:00,26.43,26.45,26.4,26.4,18600.0,24.8603,24.8791,24.8321,24.8321,18600.0
2006-03-22 15:10:00,26.41,26.43,26.41,26.43,13800.0,24.8415,24.8603,24.8415,24.8603,13800.0
2006-03-22 15:15:00,26.43,26.46,26.43,26.46,13400.0,24.8603,24.8885,24.8603,24.8885,13400.0
2006-03-22 15:20:00,26.46,26.49,26.44,26.44,19200.0,24.8885,24.9167,24.8697,24.8697,19200.0
2006-03-22 15:25:00,26.44,26.44,26.43,26.43,14800.0,24.8697,24.8697,24.8603,24.8603,14800.0
2006-03-22 15:30:00,26.43,26.45,26.43,26.44,30000.0,24.8603,24.8791,24.8603,24.8697,30000.0
2006-03-22 15:35:00,26.43,26.45,26.42,26.45,25400.0,24.8603,24.8791,24.8509,24.8791,25400.0
2006-03-22 15:40:00,26.45,26.5,26.44,26.5,36800.0,24.8791,24.9261,24.8697,24.9261,36800.0
2006-03-22 15:45:00,26.51,26.59,26.5,26.58,28000.0,24.9356,25.0108,24.9261,25.0014,28000.0
2006-03-22 15:50:00,26.58,26.58,26.5,26.5,26200.0,25.0014,25.0014,24.9261,24.9261,26200.0
2006-03-22 15:55:00,26.5,26.53,26.49,26.49,28600.0,24.9261,24.9544,24.9167,24.9167,28600.0
2006-03-23 09:30:00,26.58,26.7,26.58,26.7,11200.0,25.0014,25.1143,25.0014,25.1143,11200.0
2006-03-23 09:35:00,26.7,26.71,26.64,26.65,17600.0,25.1143,25.1237,25.0578,25.0672,17600.0
2006-03-23 09:40:00,26.65,26.65,26.6,26.61,54000.0,25.0672,25.0672,25.0202,25.0296,54000.0
2006-03-23 09:45:00,26.6,26.63,26.58,26.63,10200.0,25.0202,25.0484,25.0014,25.0484,10200.0
2006-03-23 09:50:00,26.63,26.63,26.59,26.61,12600.0,25.0484,25.0484,25.0108,25.0296,12600.0
2006-03-23 09:55:00,26.59,26.6,26.55,26.56,6000.0,25.0108,25.0202,24.9732,24.9826,6000.0
2006-03-23 10:00:00,26.55,26.6,26.53,26.6,7600.0,24.9732,25.0202,24.9544,25.0202,7600.0
2006-03-23 10:05:00,26.6,26.61,26.59,26.59,5200.0,25.0202,25.0296,25.0108,25.0108,5200.0
2006-03-23 10:10:00,26.59,26.59,26.54,26.56,10200.0,25.0108,25.0108,24.9638,24.9826,10200.0
2006-03-23 10:15:00,26.55,26.56,26.55,26.56,4600.0,24.9732,24.9826,24.9732,24.9826,4600.0
2006-03-23 10:20:00,26.56,26.56,26.55,26.56,10000.0,24.9826,24.9826,24.9732,24.9826,10000.0
2006-03-23 10:25:00,26.56,26.56,26.55,26.55,4000.0,24.9826,24.9826,24.9732,24.9732,4000.0
2006-03-23 10:30:00,26.55,26.55,26.48,26.48,6800.0,24.9732,24.9732,24.9073,24.9073,6800.0
2006-03-23 10:35:00,26.48,26.5,26.43,26.44,13000.0,24.9073,24.9261,24.8603,24.8697,13000.0
2006-03-23 10:40:00,26.47,26.5,26.47,26.5,2800.0,24.8979,24.9261,24.8979,24.9261,2800.0
2006-03-23 10:45:00,26.5,26.53,26.5,26.53,5800.0,24.9261,24.9544,24.9261,24.9544,5800.0
2006-03-23 10:50:00,26.53,26.55,26.52,26.54,11000.0,24.9544,24.9732,24.945,24.9638,11000.0
2006-03-23 10:55:00,26.54,26.54,26.51,26.51,10400.0,24.9638,24.9638,24.9356,24.9356,10400.0
2006-03-23 11:00:00,26.52,26.54,26.49,26.5,8200.0,24.945,24.9638,24.9167,24.9261,8200.0
2006-03-23 11:05:00,26.49,26.55,26.49,26.55,17400.0,24.9167,24.9732,24.9167,24.9732,17400.0
2006-03-23 11:10:00,26.53,26.55,26.52,26.55,8200.0,24.9544,24.9732,24.945,24.9732,8200.0
2006-03-23 11:15:00,26.55,26.58,26.55,26.58,7200.0,24.9732,25.0014,24.9732,25.0014,7200.0
2006-03-23 11:20:00,26.58,26.59,26.57,26.57,11000.0,25.0014,25.0108,24.992,24.992,11000.0
2006-03-23 11:25:00,26.57,26.57,26.57,26.57,0.0,24.992,24.992,24.992,24.992,0.0
2006-03-23 11:30:00,26.58,26.6,26.57,26.6,12000.0,25.0014,25.0202,24.992,25.0202,12000.0
2006-03-23 11:35:00,26.6,26.62,26.58,26.58,7400.0,25.0202,25.039,25.0014,25.0014,7400.0
2006-03-23 11:40:00,26.58,26.58,26.54,26.55,4400.0,25.0014,25.0014,24.9638,24.9732,4400.0
2006-03-23 11:45:00,26.55,26.55,26.54,26.54,1800.0,24.9732,24.9732,24.9638,24.9638,1800.0
2006-03-23 11:50:00,26.54,26.58,26.54,26.58,4800.0,24.9638,25.0014,24.9638,25.0014,4800.0
2006-03-23 11:55:00,26.58,26.6,26.57,26.57,7000.0,25.0014,25.0202,24.992,24.992,7000.0
2006-03-23 12:00:00,26.57,26.58,26.56,26.58,4200.0,24.992,25.0014,24.9826,25.0014,4200.0
2006-03-23 12:05:00,26.58,26.58,26.57,26.58,3800.0,25.0014,25.0014,24.992,25.0014,3800.0
2006-03-23 12:10:00,26.58,26.61,26.58,26.6,12600.0,25.0014,25.0296,25.0014,25.0202,12600.0
2006-03-23 12:15:00,26.6,26.61,26.6,26.61,3200.0,25.0202,25.0296,25.0202,25.0296,3200.0
2006-03-23 12:20:00,26.61,26.62,26.59,26.62,7600.0,25.0296,25.039,25.0108,25.039,7600.0
2006-03-23 12:25:00,26.62,26.63,26.62,26.63,3000.0,25.039,25.0484,25.039,25.0484,3000.0
2006-03-23 12:30:00,26.63,26.66,26.63,26.66,8200.0,25.0484,25.0766,25.0484,25.0766,8200.0
2006-03-23 12:35:00,26.68,26.68,26.63,26.63,6200.0,25.0955,25.0955,25.0484,25.0484,6200.0
2006-03-23 12:40:00,26.63,26.63,26.6,26.6,5000.0,25.0484,25.0484,25.0202,25.0202,5000.0
2006-03-23 12:45:00,26.6,26.63,26.6,26.62,7600.0,25.0202,25.0484,25.0202,25.039,7600.0
2006-03-23 12:50:00,26.63,26.65,26.6,26.6,8200.0,25.0484,25.0672,25.0202,25.0202,8200.0
2006-03-23 12:55:00,26.61,26.61,26.59,26.6,2200.0,25.0296,25.0296,25.0108,25.0202,2200.0
2006-03-23 13:00:00,26.6,26.6,26.6,26.6,2600.0,25.0202,25.0202,25.0202,25.0202,2600.0
2006-03-23 13:05:00,26.6,26.63,26.6,26.63,5600.0,25.0202,25.0484,25.0202,25.0484,5600.0
2006-03-23 13:10:00,26.62,26.62,26.56,26.57,13600.0,25.039,25.039,24.9826,24.992,13600.0
2006-03-23 13:15:00,26.57,26.57,26.55,26.57,4800.0,24.992,24.992,24.9732,24.992,4800.0
2006-03-23 13:20:00,26.55,26.59,26.52,26.55,8000.0,24.9732,25.0108,24.945,24.9732,8000.0
2006-03-23 13:25:00,26.54,26.55,26.54,26.55,1000.0,24.9638,24.9732,24.9638,24.9732,1000.0
2006-03-23 13:30:00,26.55,26.56,26.55,26.56,1800.0,24.9732,24.9826,24.9732,24.9826,1800.0
2006-03-23 13:35:00,26.57,26.6,26.56,26.58,5000.0,24.992,25.0202,24.9826,25.0014,5000.0
2006-03-23 13:40:00,26.56,26.61,26.56,26.61,8200.0,24.9826,25.0296,24.9826,25.0296,8200.0
2006-03-23 13:45:00,26.6,26.61,26.58,26.6,12200.0,25.0202,25.0296,25.0014,25.0202,12200.0
2006-03-23 13:50:00,26.59,26.6,26.57,26.59,4200.0,25.0108,25.0202,24.992,25.0108,4200.0
2006-03-23 13:55:00,26.6,26.61,26.59,26.61,11000.0,25.0202,25.0296,25.0108,25.0296,11000.0
2006-03-23 14:00:00,26.6,26.64,26.58,26.64,14600.0,25.0202,25.0578,25.0014,25.0578,14600.0
2006-03-23 14:05:00,26.62,26.64,26.59,26.59,4800.0,25.039,25.0578,25.0108,25.0108,4800.0
2006-03-23 14:10:00,26.59,26.61,26.58,26.61,2000.0,25.0108,25.0296,25.0014,25.0296,2000.0
2006-03-23 14:15:00,26.62,26.64,26.61,26.64,4600.0,25.039,25.0578,25.0296,25.0578,4600.0
2006-03-23 14:20:00,26.65,26.71,26.65,26.71,9200.0,25.0672,25.1237,25.0672,25.1237,9200.0
2006-03-23 14:25:00,26.71,26.72,26.68,26.69,7000.0,25.1237,25.1331,25.0955,25.1049,7000.0
2006-03-23 14:30:00,26.69,26.69,26.68,26.68,6200.0,25.1049,25.1049,25.0955,25.0955,6200.0
2006-03-23 14:35:00,26.68,26.68,26.62,26.62,9600.0,25.0955,25.0955,25.039,25.039,9600.0
2006-03-23 14:40:00,26.61,26.61,26.59,26.59,8600.0,25.0296,25.0296,25.0108,25.0108,8600.0
2006-03-23 14:45:00,26.59,26.6,26.59,26.59,7200.0,25.0108,25.0202,25.0108,25.0108,7200.0
2006-03-23 14:50:00,26.59,26.6,26.59,26.6,3800.0,25.0108,25.0202,25.0108,25.0202,3800.0
2006-03-23 14:55:00,26.6,26.6,26.59,26.6,10000.0,25.0202,25.0202,25.0108,25.0202,10000.0
2006-03-23 15:00:00,26.6,26.61,26.59,26.6,7000.0,25.0202,25.0296,25.0108,25.0202,7000.0
2006-03-23 15:05:00,26.6,26.65,26.6,26.63,8200.0,25.0202,25.0672,25.0202,25.0484,8200.0
2006-03-23 15:10:00,26.63,26.68,26.61,26.62,9600.0,25.0484,25.0955,25.0296,25.039,9600.0
2006-03-23 15:15:00,26.63,26.65,26.61,26.62,3800.0,25.0484,25.0672,25.0296,25.039,3800.0
2006-03-23 15:20:00,26.63,26.65,26.63,26.65,8000.0,25.0484,25.0672,25.0484,25.0672,8000.0
2006-03-23 15:25:00,26.65,26.66,26.62,26.64,15800.0,25.0672,25.0766,25.039,25.0578,15800.0
2006-03-23 15:30:00,26.65,26.65,26.61,26.63,15400.0,25.0672,25.0672,25.0296,25.0484,15400.0
2006-03-23 15:35:00,26.63,26.7,26.63,26.68,24800.0,25.0484,25.1143,25.0484,25.0955,24800.0
2006-03-23 15:40:00,26.68,26.72,26.68,26.72,26400.0,25.0955,25.1331,25.0955,25.1331,26400.0
2006-03-23 15:45:00,26.73,26.74,26.66,26.7,55200.0,25.1425,25.1519,25.0766,25.1143,55200.0
2006-03-23 15:50:00,26.71,26.71,26.66,26.68,22600.0,25.1237,25.1237,25.0766,25.0955,22600.0
2006-03-23 15:55:00,26.68,26.71,26.67,26.68,13000.0,25.0955,25.1237,25.086,25.0955,13000.0
2006-03-24 09:30:00,26.85,27.14,26.83,27.14,23400.0,25.2554,25.5281,25.2365,25.5281,23400.0
2006-03-24 09:35:00,27.14,27.14,27.05,27.11,80600.0,25.5281,25.5281,25.4435,25.4999,80600.0
2006-03-24 09:40:00,27.14,27.14,26.99,27.05,25000.0,25.5281,25.5281,25.387,25.4435,25000.0
2006-03-24 09:45:00,27.05,27.08,27.05,27.07,25600.0,25.4435,25.4717,25.4435,25.4623,25600.0
2006-03-24 09:50:00,27.08,27.14,27.08,27.09,30800.0,25.4717,25.5281,25.4717,25.4811,30800.0
2006-03-24 09:55:00,27.08,27.18,27.04,27.16,11600.0,25.4717,25.5658,25.4341,25.5469,11600.0
2006-03-24 10:00:00,27.16,27.16,27.03,27.08,22000.0,25.5469,25.5469,25.4247,25.4717,22000.0
2006-03-24 10:05:00,27.08,27.1,27.01,27.01,16400.0,25.4717,25.4905,25.4059,25.4059,16400.0
2006-03-24 10:10:00,27.0,27.03,26.97,26.98,33000.0,25.3964,25.4247,25.3682,25.3776,33000.0
2006-03-24 10:15:00,26.98,26.98,26.95,26.95,13200.0,25.3776,25.3776,25.3494,25.3494,13200.0
2006-03-24 10:20:00,26.95,26.95,26.9,26.91,20800.0,25.3494,25.3494,25.3024,25.3118,20800.0
2006-03-24 10:25:00,26.91,26.95,26.9,26.93,30800.0,25.3118,25.3494,25.3024,25.3306,30800.0
2006-03-24 10:30:00,26.93,26.93,26.83,26.83,11800.0,25.3306,25.3306,25.2365,25.2365,11800.0
2006-03-24 10:35:00,26.83,26.83,26.82,26.82,6400.0,25.2365,25.2365,25.2271,25.2271,6400.0
2006-03-24 10:40:00,26.8,26.82,26.79,26.81,7800.0,25.2083,25.2271,25.1989,25.2177,7800.0
2006-03-24 10:45:00,26.81,26.85,26.8,26.85,16800.0,25.2177,25.2554,25.2083,25.2554,16800.0
2006-03-24 10:50:00,26.84,26.85,26.83,26.83,7800.0,25.246,25.2554,25.2365,25.2365,7800.0
2006-03-24 10:55:00,26.83,26.83,26.82,26.82,6400.0,25.2365,25.2365,25.2271,25.2271,6400.0
2006-03-24 11:00:00,26.82,26.83,26.82,26.82,5000.0,25.2271,25.2365,25.2271,25.2271,5000.0
2006-03-24 11:05:00,26.82,26.83,26.82,26.82,7800.0,25.2271,25.2365,25.2271,25.2271,7800.0
2006-03-24 11:10:00,26.82,26.82,26.8,26.8,10600.0,25.2271,25.2271,25.2083,25.2083,10600.0
2006-03-24 11:15:00,26.8,26.82,26.79,26.81,11000.0,25.2083,25.2271,25.1989,25.2177,11000.0
2006-03-24 11:20:00,26.8,26.8,26.77,26.8,11200.0,25.2083,25.2083,25.1801,25.2083,11200.0
2006-03-24 11:25:00,26.8,26.8,26.79,26.79,8000.0,25.2083,25.2083,25.1989,25.1989,8000.0
2006-03-24 11:30:00,26.79,26.79,26.76,26.77,2000.0,25.1989,25.1989,25.1707,25.1801,2000.0
2006-03-24 11:35:00,26.77,26.77,26.76,26.77,3800.0,25.1801,25.1801,25.1707,25.1801,3800.0
2006-03-24 11:40:00,26.77,26.79,26.77,26.79,7200.0,25.1801,25.1989,25.1801,25.1989,7200.0
2006-03-24 11:45:00,26.79,26.8,26.77,26.78,8200.0,25.1989,25.2083,25.1801,25.1895,8200.0
2006-03-24 11:50:00,26.78,26.79,26.77,26.77,9800.0,25.1895,25.1989,25.1801,25.1801,9800.0
2006-03-24 11:55:00,26.77,26.77,26.75,26.75,1800.0,25.1801,25.1801,25.1613,25.1613,1800.0
2006-03-24 12:00:00,26.76,26.76,26.76,26.76,2400.0,25.1707,25.1707,25.1707,25.1707,2400.0
2006-03-24 12:05:00,26.75,26.75,26.75,26.75,6800.0,25.1613,25.1613,25.1613,25.1613,6800.0
2006-03-24 12:10:00,26.75,26.75,26.74,26.74,5200.0,25.1613,25.1613,25.1519,25.1519,5200.0
2006-03-24 12:15:00,26.74,26.74,26.74,26.74,1000.0,25.1519,25.1519,25.1519,25.1519,1000.0
2006-03-24 12:20:00,26.74,26.74,26.74,26.74,10000.0,25.1519,25.1519,25.1519,25.1519,10000.0
2006-03-24 12:25:00,26.74,26.74,26.72,26.72,6400.0,25.1519,25.1519,25.1331,25.1331,6400.0
2006-03-24 12:30:00,26.72,26.72,26.69,26.7,6000.0,25.1331,25.1331,25.1049,25.1143,6000.0
2006-03-24 12:35:00,26.7,26.7,26.69,26.69,13400.0,25.1143,25.1143,25.1049,25.1049,13400.0
2006-03-24 12:40:00,26.7,26.7,26.69,26.69,2200.0,25.1143,25.1143,25.1049,25.1049,2200.0
2006-03-24 12:45:00,26.7,26.7,26.65,26.65,9600.0,25.1143,25.1143,25.0672,25.0672,9600.0
2006-03-24 12:50:00,26.65,26.68,26.65,26.66,15400.0,25.0672,25.0955,25.0672,25.0766,15400.0
2006-03-24 12:55:00,26.67,26.67,26.66,26.66,4200.0,25.086,25.086,25.0766,25.0766,4200.0
2006-03-24 13:00:00,26.66,26.66,26.66,26.66,400.0,25.0766,25.0766,25.0766,25.0766,400.0
2006-03-24 13:05:00,26.64,26.65,26.64,26.65,5600.0,25.0578,25.0672,25.0578,25.0672,5600.0
2006-03-24 13:10:00,26.65,26.65,26.64,26.64,6600.0,25.0672,25.0672,25.0578,25.0578,6600.0
2006-03-24 13:15:00,26.64,26.64,26.64,26.64,7000.0,25.0578,25.0578,25.0578,25.0578,7000.0
2006-03-24 13:20:00,26.64,26.64,26.61,26.62,7400.0,25.0578,25.0578,25.0296,25.039,7400.0
2006-03-24 13:25:00,26.61,26.62,26.58,26.58,11200.0,25.0296,25.039,25.0014,25.0014,11200.0
2006-03-24 13:30:00,26.58,26.58,26.55,26.57,23800.0,25.0014,25.0014,24.9732,24.992,23800.0
2006-03-24 13:35:00,26.57,26.57,26.56,26.57,11400.0,24.992,24.992,24.9826,24.992,11400.0
2006-03-24 13:40:00,26.56,26.57,26.54,26.54,18200.0,24.9826,24.992,24.9638,24.9638,18200.0
2006-03-24 13:45:00,26.54,26.54,26.54,26.54,5000.0,24.9638,24.9638,24.9638,24.9638,5000.0
2006-03-24 13:50:00,26.54,26.54,26.54,26.54,9000.0,24.9638,24.9638,24.9638,24.9638,9000.0
2006-03-24 13:55:00,26.54,26.54,26.53,26.54,7400.0,24.9638,24.9638,24.9544,24.9638,7400.0
2006-03-24 14:00:00,26.54,26.54,26.54,26.54,8000.0,24.9638,24.9638,24.9638,24.9638,8000.0
2006-03-24 14:05:00,26.54,26.54,26.54,26.54,5400.0,24.9638,24.9638,24.9638,24.9638,5400.0
2006-03-24 14:10:00,26.54,26.54,26.53,26.54,16400.0,24.9638,24.9638,24.9544,24.9638,16400.0
2006-03-24 14:15:00,26.54,26.54,26.47,26.52,25400.0,24.9638,24.9638,24.8979,24.945,25400.0
2006-03-24 14:20:00,26.52,26.52,26.5,26.51,19800.0,24.945,24.945,24.9261,24.9356,19800.0
2006-03-24 14:25:00,26.52,26.61,26.52,26.61,11000.0,24.945,25.0296,24.945,25.0296,11000.0
2006-03-24 14:30:00,26.61,26.63,26.61,26.62,5600.0,25.0296,25.0484,25.0296,25.039,5600.0
2006-03-24 14:35:00,26.62,26.62,26.61,26.61,7600.0,25.039,25.039,25.0296,25.0296,7600.0
2006-03-24 14:40:00,26.61,26.62,26.57,26.57,17200.0,25.0296,25.039,24.992,24.992,17200.0
2006-03-24 14:45:00,26.57,26.57,26.57,26.57,15000.0,24.992,24.992,24.992,24.992,15000.0
2006-03-24 14:50:00,26.57,26.57,26.55,26.55,18400.0,24.992,24.992,24.9732,24.9732,18400.0
2006-03-24 14:55:00,26.55,26.56,26.49,26.5,34600.0,24.9732,24.9826,24.9167,24.9261,34600.0
2006-03-24 15:00:00,26.52,26.53,26.51,26.53,7400.0,24.945,24.9544,24.9356,24.9544,7400.0
2006-03-24 15:05:00,26.53,26.53,26.51,26.51,13400.0,24.9544,24.9544,24.9356,24.9356,13400.0
2006-03-24 15:10:00,26.51,26.51,26.5,26.5,9200.0,24.9356,24.9356,24.9261,24.9261,9200.0
2006-03-24 15:15:00,26.51,26.51,26.49,26.5,9200.0,24.9356,24.9356,24.9167,24.9261,9200.0
2006-03-24 15:20:00,26.5,26.51,26.5,26.51,14200.0,24.9261,24.9356,24.9261,24.9356,14200.0
2006-03-24 15:25:00,26.51,26.52,26.51,26.52,16800.0,24.9356,24.945,24.9356,24.945,16800.0
2006-03-24 15:30:00,26.52,26.52,26.51,26.52,17600.0,24.945,24.945,24.9356,24.945,17600.0
2006-03-24 15:35:00,26.52,26.54,26.51,26.54,20000.0,24.945,24.9638,24.9356,24.9638,20000.0
2006-03-24 15:40:00,26.54,26.55,26.54,26.55,20200.0,24.9638,24.9732,24.9638,24.9732,20200.0
2006-03-24 15:45:00,26.55,26.55,26.53,26.53,21400.0,24.9732,24.9732,24.9544,24.9544,21400.0
2006-03-24 15:50:00,26.5,26.5,26.5,26.5,31200.0,24.9261,24.9261,24.9261,24.9261,31200.0
2006-03-24 15:55:00,26.5,26.5,26.49,26.5,32200.0,24.9261,24.9261,24.9167,24.9261,32200.0
2006-03-27 09:30:00,25.78,25.9,25.38,25.88,190200.0,24.2489,24.3618,23.8727,24.343,190200.0
2006-03-27 09:35:00,25.87,26.0,25.87,26.0,55400.0,24.3336,24.4558,24.3336,24.4558,55400.0
2006-03-27 09:40:00,26.0,26.03,25.85,25.9,43600.0,24.4558,24.4841,24.3147,24.3618,43600.0
2006-03-27 09:45:00,25.92,25.92,25.79,25.79,21800.0,24.3806,24.3806,24.2583,24.2583,21800.0
2006-03-27 09:50:00,25.8,25.85,25.8,25.85,66400.0,24.2677,24.3147,24.2677,24.3147,66400.0
2006-03-27 09:55:00,25.85,25.86,25.83,25.84,36200.0,24.3147,24.3242,24.2959,24.3053,36200.0
2006-03-27 10:00:00,25.84,25.85,25.82,25.84,20000.0,24.3053,24.3147,24.2865,24.3053,20000.0
2006-03-27 10:05:00,25.84,25.85,25.83,25.83,34000.0,24.3053,24.3147,24.2959,24.2959,34000.0
2006-03-27 10:10:00,25.83,25.85,25.78,25.79,29200.0,24.2959,24.3147,24.2489,24.2583,29200.0
2006-03-27 10:15:00,25.79,25.83,25.73,25.73,44800.0,24.2583,24.2959,24.2019,24.2019,44800.0
2006-03-27 10:20:00,25.71,25.71,25.55,25.6,112400.0,24.1831,24.1831,24.0326,24.0796,112400.0
2006-03-27 10:25:00,25.63,25.65,25.58,25.61,20000.0,24.1078,24.1266,24.0608,24.089,20000.0
2006-03-27 10:30:00,25.61,25.61,25.59,25.6,12600.0,24.089,24.089,24.0702,24.0796,12600.0
2006-03-27 10:35:00,25.6,25.61,25.58,25.59,28200.0,24.0796,24.089,24.0608,24.0702,28200.0
2006-03-27 10:40:00,25.58,25.61,25.57,25.6,24200.0,24.0608,24.089,24.0514,24.0796,24200.0
2006-03-27 10:45:00,25.58,25.58,25.52,25.52,37200.0,24.0608,24.0608,24.0043,24.0043,37200.0
2006-03-27 10:50:00,25.52,25.55,25.5,25.52,33200.0,24.0043,24.0326,23.9855,24.0043,33200.0
2006-03-27 10:55:00,25.52,25.6,25.52,25.6,39200.0,24.0043,24.0796,24.0043,24.0796,39200.0
2006-03-27 11:00:00,25.6,25.6,25.56,25.59,14800.0,24.0796,24.0796,24.042,24.0702,14800.0
2006-03-27 11:05:00,25.59,25.61,25.58,25.6,26600.0,24.0702,24.089,24.0608,24.0796,26600.0
2006-03-27 11:10:00,25.6,25.66,25.6,25.64,23600.0,24.0796,24.136,24.0796,24.1172,23600.0
2006-03-27 11:15:00,25.66,25.74,25.66,25.73,23800.0,24.136,24.2113,24.136,24.2019,23800.0
2006-03-27 11:20:00,25.73,25.74,25.72,25.73,17600.0,24.2019,24.2113,24.1925,24.2019,17600.0
2006-03-27 11:25:00,25.73,25.73,25.71,25.71,6000.0,24.2019,24.2019,24.1831,24.1831,6000.0
2006-03-27 11:30:00,25.72,25.83,25.72,25.8,48200.0,24.1925,24.2959,24.1925,24.2677,48200.0
2006-03-27 11:35:00,25.81,25.82,25.78,25.78,11200.0,24.2771,24.2865,24.2489,24.2489,11200.0
2006-03-27 11:40:00,25.78,25.78,25.75,25.77,18200.0,24.2489,24.2489,24.2207,24.2395,18200.0
2006-03-27 11:45:00,25.77,25.77,25.75,25.76,6200.0,24.2395,24.2395,24.2207,24.2301,6200.0
2006-03-27 11:50:00,25.76,25.76,25.75,25.75,9200.0,24.2301,24.2301,24.2207,24.2207,9200.0
2006-03-27 11:55:00,25.75,25.75,25.75,25.75,10000.0,24.2207,24.2207,24.2207,24.2207,10000.0
2006-03-27 12:00:00,25.75,25.75,25.74,25.74,7000.0,24.2207,24.2207,24.2113,24.2113,7000.0
2006-03-27 12:05:00,25.74,25.76,25.74,25.76,7800.0,24.2113,24.2301,24.2113,24.2301,7800.0
2006-03-27 12:10:00,25.75,25.75,25.75,25.75,5400.0,24.2207,24.2207,24.2207,24.2207,5400.0
2006-03-27 12:15:00,25.75,25.75,25.73,25.73,5200.0,24.2207,24.2207,24.2019,24.2019,5200.0
2006-03-27 12:20:00,25.73,25.73,25.71,25.71,12200.0,24.2019,24.2019,24.1831,24.1831,12200.0
2006-03-27 12:25:00,25.72,25.72,25.61,25.64,49000.0,24.1925,24.1925,24.089,24.1172,49000.0
2006-03-27 12:30:00,25.63,25.7,25.63,25.7,15800.0,24.1078,24.1737,24.1078,24.1737,15800.0
2006-03-27 12:35:00,25.69,25.71,25.67,25.71,13200.0,24.1643,24.1831,24.1454,24.1831,13200.0
2006-03-27 12:40:00,25.71,25.71,25.67,25.67,8000.0,24.1831,24.1831,24.1454,24.1454,8000.0
2006-03-27 12:45:00,25.68,25.69,25.67,25.69,18600.0,24.1548,24.1643,24.1454,24.1643,18600.0
2006-03-27 12:50:00,25.69,25.69,25.67,25.68,17400.0,24.1643,24.1643,24.1454,24.1548,17400.0
2006-03-27 12:55:00,25.68,25.68,25.67,25.68,15400.0,24.1548,24.1548,24.1454,24.1548,15400.0
2006-03-27 13:00:00,25.68,25.69,25.68,25.69,10400.0,24.1548,24.1643,24.1548,24.1643,10400.0
2006-03-27 13:05:00,25.69,25.7,25.69,25.7,10400.0,24.1643,24.1737,24.1643,24.1737,10400.0
2006-03-27 13:10:00,25.7,25.7,25.68,25.68,9200.0,24.1737,24.1737,24.1548,24.1548,9200.0
2006-03-27 13:15:00,25.69,25.7,25.68,25.69,120000.0,24.1643,24.1737,24.1548,24.1643,120000.0
2006-03-27 13:20:00,25.69,25.71,25.69,25.71,18200.0,24.1643,24.1831,24.1643,24.1831,18200.0
2006-03-27 13:25:00,25.71,25.78,25.71,25.78,13000.0,24.1831,24.2489,24.1831,24.2489,13000.0
2006-03-27 13:30:00,25.78,25.8,25.75,25.75,22600.0,24.2489,24.2677,24.2207,24.2207,22600.0
2006-03-27 13:35:00,25.75,25.76,25.73,25.74,15400.0,24.2207,24.2301,24.2019,24.2113,15400.0
2006-03-27 13:40:00,25.74,25.74,25.7,25.7,11000.0,24.2113,24.2113,24.1737,24.1737,11000.0
2006-03-27 13:45:00,25.71,25.73,25.71,25.71,14800.0,24.1831,24.2019,24.1831,24.1831,14800.0
2006-03-27 13:50:00,25.7,25.76,25.69,25.76,13200.0,24.1737,24.2301,24.1643,24.2301,13200.0
2006-03-27 13:55:00,25.76,25.76,25.72,25.73,10000.0,24.2301,24.2301,24.1925,24.2019,10000.0
2006-03-27 14:00:00,25.73,25.75,25.73,25.75,6600.0,24.2019,24.2207,24.2019,24.2207,6600.0
2006-03-27 14:05:00,25.75,25.75,25.74,25.74,2800.0,24.2207,24.2207,24.2113,24.2113,2800.0
2006-03-27 14:10:00,25.74,25.74,25.73,25.74,7200.0,24.2113,24.2113,24.2019,24.2113,7200.0
2006-03-27 14:15:00,25.74,25.75,25.73,25.75,16000.0,24.2113,24.2207,24.2019,24.2207,16000.0
2006-03-27 14:20:00,25.75,25.75,25.75,25.75,12000.0,24.2207,24.2207,24.2207,24.2207,12000.0
2006-03-27 14:25:00,25.75,25.78,25.75,25.77,28800.0,24.2207,24.2489,24.2207,24.2395,28800.0
2006-03-27 14:30:00,25.77,25.77,25.72,25.75,31000.0,24.2395,24.2395,24.1925,24.2207,31000.0
2006-03-27 14:35:00,25.75,25.75,25.72,25.72,8600.0,24.2207,24.2207,24.1925,24.1925,8600.0
2006-03-27 14:40:00,25.72,25.75,25.72,25.73,8200.0,24.1925,24.2207,24.1925,24.2019,8200.0
2006-03-27 14:45:00,25.73,25.74,25.72,25.74,15800.0,24.2019,24.2113,24.1925,24.2113,15800.0
2006-03-27 14:50:00,25.74,25.75,25.74,25.75,8400.0,24.2113,24.2207,24.2113,24.2207,8400.0
2006-03-27 14:55:00,25.75,25.77,25.75,25.75,15600.0,24.2207,24.2395,24.2207,24.2207,15600.0
2006-03-27 15:00:00,25.75,25.79,25.75,25.78,218800.0,24.2207,24.2583,24.2207,24.2489,218800.0
2006-03-27 15:05:00,25.78,25.79,25.77,25.79,18800.0,24.2489,24.2583,24.2395,24.2583,18800.0
2006-03-27 15:10:00,25.79,25.84,25.79,25.84,30600.0,24.2583,24.3053,24.2583,24.3053,30600.0
2006-03-27 15:15:00,25.85,25.89,25.85,25.88,51000.0,24.3147,24.3524,24.3147,24.343,51000.0
2006-03-27 15:20:00,25.88,25.9,25.86,25.9,65000.0,24.343,24.3618,24.3242,24.3618,65000.0
2006-03-27 15:25:00,25.9,25.97,25.9,25.96,29400.0,24.3618,24.4276,24.3618,24.4182,29400.0
2006-03-27 15:30:00,25.97,26.0,25.96,26.0,49000.0,24.4276,24.4558,24.4182,24.4558,49000.0
2006-03-27 15:35:00,25.99,25.99,25.92,25.92,28200.0,24.4464,24.4464,24.3806,24.3806,28200.0
2006-03-27 15:40:00,25.92,25.92,25.86,25.86,28400.0,24.3806,24.3806,24.3242,24.3242,28400.0
2006-03-27 15:45:00,25.86,25.86,25.84,25.84,16000.0,24.3242,24.3242,24.3053,24.3053,16000.0
2006-03-27 15:50:00,25.84,25.86,25.83,25.86,45600.0,24.3053,24.3242,24.2959,24.3242,45600.0
2006-03-27 15:55:00,25.86,25.88,25.79,25.86,60400.0,24.3242,24.343,24.2583,24.3242,60400.0
2006-03-28 09:30:00,25.79,25.82,25.68,25.8,26400.0,24.2583,24.2865,24.1548,24.2677,26400.0
2006-03-28 09:35:00,25.83,25.99,25.82,25.99,15000.0,24.2959,24.4464,24.2865,24.4464,15000.0
2006-03-28 09:40:00,25.98,26.05,25.98,26.0,12600.0,24.437,24.5029,24.437,24.4558,12600.0
2006-03-28 09:45:00,26.0,26.03,25.94,26.03,22800.0,24.4558,24.4841,24.3994,24.4841,22800.0
2006-03-28 09:50:00,26.03,26.03,25.95,25.95,7400.0,24.4841,24.4841,24.4088,24.4088,7400.0
2006-03-28 09:55:00,25.93,25.95,25.87,25.9,13800.0,24.39,24.4088,24.3336,24.3618,13800.0
2006-03-28 10:00:00,25.9,25.9,25.82,25.83,44600.0,24.3618,24.3618,24.2865,24.2959,44600.0
2006-03-28 10:05:00,25.8,25.95,25.8,25.85,48400.0,24.2677,24.4088,24.2677,24.3147,48400.0
2006-03-28 10:10:00,25.8,25.8,25.72,25.74,19000.0,24.2677,24.2677,24.1925,24.2113,19000.0
2006-03-28 10:15:00,25.74,25.74,25.72,25.72,4400.0,24.2113,24.2113,24.1925,24.1925,4400.0
2006-03-28 10:20:00,25.73,25.76,25.72,25.72,8800.0,24.2019,24.2301,24.1925,24.1925,8800.0
2006-03-28 10:25:00,25.74,25.75,25.71,25.72,2200.0,24.2113,24.2207,24.1831,24.1925,2200.0
2006-03-28 10:30:00,25.73,25.73,25.68,25.69,8800.0,24.2019,24.2019,24.1548,24.1643,8800.0
2006-03-28 10:35:00,25.69,25.71,25.63,25.63,22400.0,24.1643,24.1831,24.1078,24.1078,22400.0
2006-03-28 10:40:00,25.63,25.63,25.58,25.61,13200.0,24.1078,24.1078,24.0608,24.089,13200.0
2006-03-28 10:45:00,25.6,25.63,25.58,25.59,19200.0,24.0796,24.1078,24.0608,24.0702,19200.0
2006-03-28 10:50:00,25.59,25.59,25.5,25.54,27000.0,24.0702,24.0702,23.9855,24.0232,27000.0
2006-03-28 10:55:00,25.53,25.55,25.53,25.55,9000.0,24.0138,24.0326,24.0138,24.0326,9000.0
2006-03-28 11:00:00,25.55,25.59,25.55,25.55,14400.0,24.0326,24.0702,24.0326,24.0326,14400.0
2006-03-28 11:05:00,25.55,25.55,25.47,25.49,25800.0,24.0326,24.0326,23.9573,23.9761,25800.0
2006-03-28 11:10:00,25.49,25.53,25.48,25.53,13200.0,23.9761,24.0138,23.9667,24.0138,13200.0
2006-03-28 11:15:00,25.53,25.53,25.46,25.46,66400.0,24.0138,24.0138,23.9479,23.9479,66400.0
2006-03-28 11:20:00,25.46,25.47,25.43,25.47,17400.0,23.9479,23.9573,23.9197,23.9573,17400.0
2006-03-28 11:25:00,25.47,25.47,25.3,25.39,36200.0,23.9573,23.9573,23.7974,23.8821,36200.0
2006-03-28 11:30:00,25.39,25.39,25.35,25.38,31600.0,23.8821,23.8821,23.8444,23.8727,31600.0
2006-03-28 11:35:00,25.38,25.4,25.3,25.3,47600.0,23.8727,23.8915,23.7974,23.7974,47600.0
2006-03-28 11:40:00,25.3,25.32,25.29,25.3,48000.0,23.7974,23.8162,23.788,23.7974,48000.0
2006-03-28 11:45:00,25.3,25.34,25.28,25.29,52600.0,23.7974,23.835,23.7786,23.788,52600.0
2006-03-28 11:50:00,25.29,25.34,25.29,25.3,10400.0,23.788,23.835,23.788,23.7974,10400.0
2006-03-28 11:55:00,25.3,25.3,25.21,25.25,31200.0,23.7974,23.7974,23.7128,23.7504,31200.0
2006-03-28 12:00:00,25.25,25.25,25.13,25.13,59400.0,23.7504,23.7504,23.6375,23.6375,59400.0
2006-03-28 12:05:00,25.13,25.18,25.13,25.18,53200.0,23.6375,23.6845,23.6375,23.6845,53200.0
2006-03-28 12:10:00,25.18,25.18,25.14,25.15,19200.0,23.6845,23.6845,23.6469,23.6563,19200.0
2006-03-28 12:15:00,25.15,25.15,25.07,25.09,70800.0,23.6563,23.6563,23.5811,23.5999,70800.0
2006-03-28 12:20:00,25.08,25.09,24.82,24.9,153400.0,23.5905,23.5999,23.3459,23.4212,153400.0
2006-03-28 12:25:00,24.93,25.07,24.9,25.06,65400.0,23.4494,23.5811,23.4212,23.5717,65400.0
2006-03-28 12:30:00,25.07,25.13,25.03,25.03,55400.0,23.5811,23.6375,23.5434,23.5434,55400.0
2006-03-28 12:35:00,25.03,25.03,24.98,25.01,42000.0,23.5434,23.5434,23.4964,23.5246,42000.0
2006-03-28 12:40:00,25.01,25.03,24.99,25.0,35000.0,23.5246,23.5434,23.5058,23.5152,35000.0
2006-03-28 12:45:00,25.0,25.02,24.99,25.02,42000.0,23.5152,23.534,23.5058,23.534,42000.0
2006-03-28 12:50:00,25.02,25.02,24.94,24.98,29800.0,23.534,23.534,23.4588,23.4964,29800.0
2006-03-28 12:55:00,24.98,25.02,24.98,25.0,13400.0,23.4964,23.534,23.4964,23.5152,13400.0
2006-03-28 13:00:00,25.01,25.01,24.99,25.0,7600.0,23.5246,23.5246,23.5058,23.5152,7600.0
2006-03-28 13:05:00,24.99,25.01,24.98,24.98,18400.0,23.5058,23.5246,23.4964,23.4964,18400.0
2006-03-28 13:10:00,24.99,24.99,24.97,24.99,11000.0,23.5058,23.5058,23.487,23.5058,11000.0
2006-03-28 13:15:00,24.99,24.99,24.95,24.96,9000.0,23.5058,23.5058,23.4682,23.4776,9000.0
2006-03-28 13:20:00,24.96,24.97,24.96,24.97,8200.0,23.4776,23.487,23.4776,23.487,8200.0
2006-03-28 13:25:00,24.97,25.03,24.97,25.01,27800.0,23.487,23.5434,23.487,23.5246,27800.0
2006-03-28 13:30:00,25.03,25.03,24.99,24.99,20400.0,23.5434,23.5434,23.5058,23.5058,20400.0
2006-03-28 13:35:00,24.99,25.0,24.99,24.99,16200.0,23.5058,23.5152,23.5058,23.5058,16200.0
2006-03-28 13:40:00,24.99,24.99,24.98,24.99,12400.0,23.5058,23.5058,23.4964,23.5058,12400.0
2006-03-28 13:45:00,24.99,25.0,24.98,24.99,20600.0,23.5058,23.5152,23.4964,23.5058,20600.0
2006-03-28 13:50:00,24.99,24.99,24.96,24.97,23600.0,23.5058,23.5058,23.4776,23.487,23600.0
2006-03-28 13:55:00,24.98,24.98,24.94,24.95,31200.0,23.4964,23.4964,23.4588,23.4682,31200.0
2006-03-28 14:00:00,24.96,25.0,24.95,24.96,84800.0,23.4776,23.5152,23.4682,23.4776,84800.0
2006-03-28 14:05:00,24.95,25.03,24.95,25.02,26000.0,23.4682,23.5434,23.4682,23.534,26000.0
2006-03-28 14:10:00,25.02,25.04,25.02,25.02,36400.0,23.534,23.5529,23.534,23.534,36400.0
2006-03-28 14:15:00,25.02,25.07,25.02,25.02,82400.0,23.534,23.5811,23.534,23.534,82400.0
2006-03-28 14:20:00,25.02,25.04,25.02,25.04,67200.0,23.534,23.5529,23.534,23.5529,67200.0
2006-03-28 14:25:00,25.04,25.07,25.02,25.05,90600.0,23.5529,23.5811,23.534,23.5623,90600.0
2006-03-28 14:30:00,25.05,25.05,25.01,25.02,75400.0,23.5623,23.5623,23.5246,23.534,75400.0
2006-03-28 14:35:00,25.02,25.07,25.02,25.07,39600.0,23.534,23.5811,23.534,23.5811,39600.0
2006-03-28 14:40:00,25.07,25.1,25.04,25.04,38600.0,23.5811,23.6093,23.5529,23.5529,38600.0
2006-03-28 14:45:00,25.05,25.06,25.05,25.06,18800.0,23.5623,23.5717,23.5623,23.5717,18800.0
2006-03-28 14:50:00,25.06,25.07,25.05,25.06,27200.0,23.5717,23.5811,23.5623,23.5717,27200.0
2006-03-28 14:55:00,25.06,25.06,25.02,25.03,33800.0,23.5717,23.5717,23.534,23.5434,33800.0
2006-03-28 15:00:00,25.02,25.05,25.02,25.05,22400.0,23.534,23.5623,23.534,23.5623,22400.0
2006-03-28 15:05:00,25.05,25.08,25.0,25.06,111200.0,23.5623,23.5905,23.5152,23.5717,111200.0
2006-03-28 15:10:00,25.06,25.09,25.06,25.07,39800.0,23.5717,23.5999,23.5717,23.5811,39800.0
2006-03-28 15:15:00,25.07,25.08,25.02,25.03,37000.0,23.5811,23.5905,23.534,23.5434,37000.0
2006-03-28 15:20:00,25.03,25.06,25.02,25.06,33400.0,23.5434,23.5717,23.534,23.5717,33400.0
2006-03-28 15:25:00,25.06,25.08,25.05,25.07,18400.0,23.5717,23.5905,23.5623,23.5811,18400.0
2006-03-28 15:30:00,25.07,25.08,25.07,25.08,13800.0,23.5811,23.5905,23.5811,23.5905,13800.0
2006-03-28 15:35:00,25.07,25.09,25.07,25.08,41000.0,23.5811,23.5999,23.5811,23.5905,41000.0
2006-03-28 15:40:00,25.07,25.1,25.07,25.1,61600.0,23.5811,23.6093,23.5811,23.6093,61600.0
2006-03-28 15:45:00,25.11,25.13,25.07,25.08,37600.0,23.6187,23.6375,23.5811,23.5905,37600.0
2006-03-28 15:50:00,25.08,25.1,25.08,25.1,23400.0,23.5905,23.6093,23.5905,23.6093,23400.0
2006-03-28 15:55:00,25.1,25.11,25.1,25.11,17000.0,23.6093,23.6187,23.6093,23.6187,17000.0
2006-03-29 09:30:00,24.65,25.0,24.15,24.66,80600.0,23.186,23.5152,22.7157,23.1954,80600.0
2006-03-29 09:35:00,24.66,24.78,24.66,24.75,61400.0,23.1954,23.3083,23.1954,23.2801,61400.0
2006-03-29 09:40:00,24.76,24.76,24.63,24.67,73200.0,23.2895,23.2895,23.1672,23.2048,73200.0
2006-03-29 09:45:00,24.68,24.68,24.33,24.36,113600.0,23.2142,23.2142,22.885,22.9132,113600.0
2006-03-29 09:50:00,24.41,24.5,24.4,24.44,104400.0,22.9603,23.0449,22.9509,22.9885,104400.0
2006-03-29 09:55:00,24.43,24.46,24.37,24.38,38000.0,22.9791,23.0073,22.9226,22.9321,38000.0
2006-03-29 10:00:00,24.38,24.42,24.37,24.4,98400.0,22.9321,22.9697,22.9226,22.9509,98400.0
2006-03-29 10:05:00,24.4,24.44,24.4,24.42,88200.0,22.9509,22.9885,22.9509,22.9697,88200.0
2006-03-29 10:10:00,24.41,24.45,24.41,24.44,41400.0,22.9603,22.9979,22.9603,22.9885,41400.0
2006-03-29 10:15:00,24.43,24.49,24.43,24.46,89000.0,22.9791,23.0355,22.9791,23.0073,89000.0
2006-03-29 10:20:00,24.46,24.46,24.34,24.38,44600.0,23.0073,23.0073,22.8944,22.9321,44600.0
2006-03-29 10:25:00,24.4,24.45,24.37,24.44,22400.0,22.9509,22.9979,22.9226,22.9885,22400.0
2006-03-29 10:30:00,24.45,24.46,24.42,24.43,33600.0,22.9979,23.0073,22.9697,22.9791,33600.0
2006-03-29 10:35:00,24.43,24.46,24.42,24.45,13800.0,22.9791,23.0073,22.9697,22.9979,13800.0
2006-03-29 10:40:00,24.46,24.5,24.46,24.5,46800.0,23.0073,23.0449,23.0073,23.0449,46800.0
2006-03-29 10:45:00,24.5,24.5,24.4,24.5,92800.0,23.0449,23.0449,22.9509,23.0449,92800.0
2006-03-29 10:50:00,24.5,24.52,24.46,24.5,29600.0,23.0449,23.0637,23.0073,23.0449,29600.0
2006-03-29 10:55:00,24.5,24.53,24.5,24.52,20000.0,23.0449,23.0731,23.0449,23.0637,20000.0
2006-03-29 11:00:00,24.52,24.6,24.51,24.6,49000.0,23.0637,23.139,23.0543,23.139,49000.0
2006-03-29 11:05:00,24.6,24.62,24.58,24.59,32200.0,23.139,23.1578,23.1202,23.1296,32200.0
2006-03-29 11:10:00,24.59,24.59,24.53,24.57,62400.0,23.1296,23.1296,23.0731,23.1108,62400.0
2006-03-29 11:15:00,24.56,24.57,24.55,24.56,22200.0,23.1014,23.1108,23.092,23.1014,22200.0
2006-03-29 11:20:00,24.56,24.58,24.56,24.58,37200.0,23.1014,23.1202,23.1014,23.1202,37200.0
2006-03-29 11:25:00,24.58,24.59,24.56,24.59,10200.0,23.1202,23.1296,23.1014,23.1296,10200.0
2006-03-29 11:30:00,24.59,24.59,24.58,24.58,66800.0,23.1296,23.1296,23.1202,23.1202,66800.0
2006-03-29 11:35:00,24.57,24.63,24.54,24.63,141600.0,23.1108,23.1672,23.0826,23.1672,141600.0
2006-03-29 11:40:00,24.63,24.63,24.58,24.58,21000.0,23.1672,23.1672,23.1202,23.1202,21000.0
2006-03-29 11:45:00,24.57,24.58,24.55,24.57,13200.0,23.1108,23.1202,23.092,23.1108,13200.0
2006-03-29 11:50:00,24.56,24.57,24.53,24.55,122000.0,23.1014,23.1108,23.0731,23.092,122000.0
2006-03-29 11:55:00,24.56,24.56,24.51,24.52,7000.0,23.1014,23.1014,23.0543,23.0637,7000.0
2006-03-29 12:00:00,24.52,24.55,24.52,24.53,7600.0,23.0637,23.092,23.0637,23.0731,7600.0
2006-03-29 12:05:00,24.53,24.56,24.53,24.56,15800.0,23.0731,23.1014,23.0731,23.1014,15800.0
2006-03-29 12:10:00,24.56,24.56,24.51,24.51,72000.0,23.1014,23.1014,23.0543,23.0543,72000.0
2006-03-29 12:15:00,24.51,24.55,24.51,24.55,12200.0,23.0543,23.092,23.0543,23.092,12200.0
2006-03-29 12:20:00,24.55,24.55,24.5,24.52,15200.0,23.092,23.092,23.0449,23.0637,15200.0
2006-03-29 12:25:00,24.52,24.55,24.46,24.51,28800.0,23.0637,23.092,23.0073,23.0543,28800.0
2006-03-29 12:30:00,24.51,24.51,24.47,24.49,7800.0,23.0543,23.0543,23.0167,23.0355,7800.0
2006-03-29 12:35:00,24.48,24.52,24.48,24.52,18000.0,23.0261,23.0637,23.0261,23.0637,18000.0
2006-03-29 12:40:00,24.52,24.53,24.51,24.52,5400.0,23.0637,23.0731,23.0543,23.0637,5400.0
2006-03-29 12:45:00,24.53,24.55,24.53,24.55,18400.0,23.0731,23.092,23.0731,23.092,18400.0
2006-03-29 12:50:00,24.55,24.56,24.54,24.56,19000.0,23.092,23.1014,23.0826,23.1014,19000.0
2006-03-29 12:55:00,24.56,24.59,24.56,24.58,115400.0,23.1014,23.1296,23.1014,23.1202,115400.0
2006-03-29 13:00:00,24.58,24.6,24.58,24.6,15400.0,23.1202,23.139,23.1202,23.139,15400.0
2006-03-29 13:05:00,24.6,24.64,24.6,24.64,31000.0,23.139,23.1766,23.139,23.1766,31000.0
2006-03-29 13:10:00,24.64,24.67,24.64,24.66,45200.0,23.1766,23.2048,23.1766,23.1954,45200.0
2006-03-29 13:15:00,24.66,24.7,24.66,24.7,16400.0,23.1954,23.233,23.1954,23.233,16400.0
2006-03-29 13:20:00,24.7,24.7,24.66,24.66,20400.0,23.233,23.233,23.1954,23.1954,20400.0
2006-03-29 13:25:00,24.66,24.68,24.66,24.68,12800.0,23.1954,23.2142,23.1954,23.2142,12800.0
2006-03-29 13:30:00,24.68,24.7,24.68,24.7,35000.0,23.2142,23.233,23.2142,23.233,35000.0
2006-03-29 13:35:00,24.71,24.74,24.71,24.71,17600.0,23.2425,23.2707,23.2425,23.2425,17600.0
2006-03-29 13:40:00,24.71,24.73,24.66,24.73,17600.0,23.2425,23.2613,23.1954,23.2613,17600.0
2006-03-29 13:45:00,24.72,24.77,24.72,24.75,19600.0,23.2519,23.2989,23.2519,23.2801,19600.0
2006-03-29 13:50:00,24.76,24.76,24.74,24.75,11400.0,23.2895,23.2895,23.2707,23.2801,11400.0
2006-03-29 13:55:00,24.76,24.76,24.75,24.75,14000.0,23.2895,23.2895,23.2801,23.2801,14000.0
2006-03-29 14:00:00,24.75,24.75,24.69,24.71,12000.0,23.2801,23.2801,23.2236,23.2425,12000.0
2006-03-29 14:05:00,24.71,24.74,24.71,24.73,9000.0,23.2425,23.2707,23.2425,23.2613,9000.0
2006-03-29 14:10:00,24.73,24.73,24.71,24.73,16800.0,23.2613,23.2613,23.2425,23.2613,16800.0
2006-03-29 14:15:00,24.72,24.76,24.72,24.75,29200.0,23.2519,23.2895,23.2519,23.2801,29200.0
2006-03-29 14:20:00,24.75,24.75,24.69,24.69,16400.0,23.2801,23.2801,23.2236,23.2236,16400.0
2006-03-29 14:25:00,24.7,24.7,24.66,24.7,24000.0,23.233,23.233,23.1954,23.233,24000.0
2006-03-29 14:30:00,24.7,24.78,24.7,24.74,21200.0,23.233,23.3083,23.233,23.2707,21200.0
2006-03-29 14:35:00,24.74,24.74,24.7,24.73,8800.0,23.2707,23.2707,23.233,23.2613,8800.0
2006-03-29 14:40:00,24.73,24.73,24.69,24.72,12000.0,23.2613,23.2613,23.2236,23.2519,12000.0
2006-03-29 14:45:00,24.71,24.72,24.63,24.63,40800.0,23.2425,23.2519,23.1672,23.1672,40800.0
2006-03-29 14:50:00,24.63,24.63,24.58,24.63,24400.0,23.1672,23.1672,23.1202,23.1672,24400.0
2006-03-29 14:55:00,24.63,24.66,24.6,24.63,44600.0,23.1672,23.1954,23.139,23.1672,44600.0
2006-03-29 15:00:00,24.61,24.65,24.55,24.62,42000.0,23.1484,23.186,23.092,23.1578,42000.0
2006-03-29 15:05:00,24.65,24.66,24.64,24.66,29400.0,23.186,23.1954,23.1766,23.1954,29400.0
2006-03-29 15:10:00,24.66,24.68,24.61,24.62,24800.0,23.1954,23.2142,23.1484,23.1578,24800.0
2006-03-29 15:15:00,24.61,24.67,24.61,24.67,24200.0,23.1484,23.2048,23.1484,23.2048,24200.0
2006-03-29 15:20:00,24.66,24.66,24.61,24.61,34200.0,23.1954,23.1954,23.1484,23.1484,34200.0
2006-03-29 15:25:00,24.61,24.68,24.61,24.66,30400.0,23.1484,23.2142,23.1484,23.1954,30400.0
2006-03-29 15:30:00,24.67,24.72,24.67,24.7,26400.0,23.2048,23.2519,23.2048,23.233,26400.0
2006-03-29 15:35:00,24.7,24.77,24.69,24.75,22600.0,23.233,23.2989,23.2236,23.2801,22600.0
2006-03-29 15:40:00,24.75,24.77,24.75,24.75,38800.0,23.2801,23.2989,23.2801,23.2801,38800.0
2006-03-29 15:45:00,24.74,24.77,24.72,24.75,32800.0,23.2707,23.2989,23.2519,23.2801,32800.0
2006-03-29 15:50:00,24.75,24.75,24.74,24.75,32000.0,23.2801,23.2801,23.2707,23.2801,32000.0
2006-03-29 15:55:00,24.75,24.78,24.75,24.75,28000.0,23.2801,23.3083,23.2801,23.2801,28000.0
2006-03-30 09:30:00,24.65,24.66,24.65,24.66,15400.0,23.186,23.1954,23.186,23.1954,15400.0
2006-03-30 09:35:00,24.66,24.78,24.66,24.78,29800.0,23.1954,23.3083,23.1954,23.3083,29800.0
2006-03-30 09:40:00,24.78,24.8,24.78,24.8,9600.0,23.3083,23.3271,23.3083,23.3271,9600.0
2006-03-30 09:45:00,24.8,24.9,24.8,24.9,14600.0,23.3271,23.4212,23.3271,23.4212,14600.0
2006-03-30 09:50:00,24.93,25.03,24.93,24.96,45800.0,23.4494,23.5434,23.4494,23.4776,45800.0
2006-03-30 09:55:00,24.98,25.13,24.98,25.06,19600.0,23.4964,23.6375,23.4964,23.5717,19600.0
2006-03-30 10:00:00,25.08,25.08,24.95,24.95,25200.0,23.5905,23.5905,23.4682,23.4682,25200.0
2006-03-30 10:05:00,24.95,25.03,24.95,25.03,5000.0,23.4682,23.5434,23.4682,23.5434,5000.0
2006-03-30 10:10:00,25.05,25.12,25.04,25.06,32000.0,23.5623,23.6281,23.5529,23.5717,32000.0
2006-03-30 10:15:00,25.07,25.07,24.95,24.97,10600.0,23.5811,23.5811,23.4682,23.487,10600.0
2006-03-30 10:20:00,24.95,25.01,24.95,24.96,15600.0,23.4682,23.5246,23.4682,23.4776,15600.0
2006-03-30 10:25:00,24.99,25.0,24.95,25.0,7600.0,23.5058,23.5152,23.4682,23.5152,7600.0
2006-03-30 10:30:00,25.0,25.01,24.98,24.98,21600.0,23.5152,23.5246,23.4964,23.4964,21600.0
2006-03-30 10:35:00,24.96,25.0,24.95,24.98,8600.0,23.4776,23.5152,23.4682,23.4964,8600.0
2006-03-30 10:40:00,24.98,25.0,24.83,24.95,47000.0,23.4964,23.5152,23.3553,23.4682,47000.0
2006-03-30 10:45:00,24.96,24.98,24.93,24.98,10400.0,23.4776,23.4964,23.4494,23.4964,10400.0
2006-03-30 10:50:00,24.97,24.98,24.93,24.96,15200.0,23.487,23.4964,23.4494,23.4776,15200.0
2006-03-30 10:55:00,24.96,24.97,24.91,24.95,10000.0,23.4776,23.487,23.4306,23.4682,10000.0
2006-03-30 11:00:00,24.95,24.99,24.91,24.93,22400.0,23.4682,23.5058,23.4306,23.4494,22400.0
2006-03-30 11:05:00,24.93,24.93,24.92,24.93,36000.0,23.4494,23.4494,23.44,23.4494,36000.0
2006-03-30 11:10:00,24.93,24.94,24.92,24.92,21400.0,23.4494,23.4588,23.44,23.44,21400.0
2006-03-30 11:15:00,24.9,24.96,24.9,24.96,8000.0,23.4212,23.4776,23.4212,23.4776,8000.0
2006-03-30 11:20:00,24.96,25.0,24.96,24.99,9000.0,23.4776,23.5152,23.4776,23.5058,9000.0
2006-03-30 11:25:00,24.96,25.0,24.9,25.0,8200.0,23.4776,23.5152,23.4212,23.5152,8200.0
2006-03-30 11:30:00,25.0,25.0,24.97,24.97,3600.0,23.5152,23.5152,23.487,23.487,3600.0
2006-03-30 11:35:00,24.97,24.98,24.95,24.98,5400.0,23.487,23.4964,23.4682,23.4964,5400.0
2006-03-30 11:40:00,24.98,25.0,24.95,24.98,7200.0,23.4964,23.5152,23.4682,23.4964,7200.0
2006-03-30 11:45:00,25.0,25.01,25.0,25.0,4600.0,23.5152,23.5246,23.5152,23.5152,4600.0
2006-03-30 11:50:00,25.0,25.0,24.97,24.98,23200.0,23.5152,23.5152,23.487,23.4964,23200.0
2006-03-30 11:55:00,24.99,25.0,24.95,25.0,6000.0,23.5058,23.5152,23.4682,23.5152,6000.0
2006-03-30 12:00:00,25.0,25.09,25.0,25.09,12800.0,23.5152,23.5999,23.5152,23.5999,12800.0
2006-03-30 12:05:00,25.1,25.15,25.06,25.15,10400.0,23.6093,23.6563,23.5717,23.6563,10400.0
2006-03-30 12:10:00,25.15,25.17,25.13,25.17,46800.0,23.6563,23.6751,23.6375,23.6751,46800.0
2006-03-30 12:15:00,25.16,25.17,25.15,25.17,4400.0,23.6657,23.6751,23.6563,23.6751,4400.0
2006-03-30 12:20:00,25.16,25.18,25.16,25.17,7600.0,23.6657,23.6845,23.6657,23.6751,7600.0
2006-03-30 12:25:00,25.17,25.2,25.16,25.18,2800.0,23.6751,23.7034,23.6657,23.6845,2800.0
2006-03-30 12:30:00,25.18,25.27,25.18,25.18,19600.0,23.6845,23.7692,23.6845,23.6845,19600.0
2006-03-30 12:35:00,25.18,25.19,25.16,25.18,3600.0,23.6845,23.6939,23.6657,23.6845,3600.0
2006-03-30 12:40:00,25.16,25.18,25.13,25.17,7400.0,23.6657,23.6845,23.6375,23.6751,7400.0
2006-03-30 12:45:00,25.18,25.18,25.14,25.16,12600.0,23.6845,23.6845,23.6469,23.6657,12600.0
2006-03-30 12:50:00,25.16,25.17,25.14,25.14,11800.0,23.6657,23.6751,23.6469,23.6469,11800.0
2006-03-30 12:55:00,25.14,25.19,25.14,25.19,14200.0,23.6469,23.6939,23.6469,23.6939,14200.0
2006-03-30 13:00:00,25.19,25.2,25.11,25.2,14600.0,23.6939,23.7034,23.6187,23.7034,14600.0
2006-03-30 13:05:00,25.2,25.21,25.18,25.18,10600.0,23.7034,23.7128,23.6845,23.6845,10600.0
2006-03-30 13:10:00,25.18,25.2,25.17,25.2,10000.0,23.6845,23.7034,23.6751,23.7034,10000.0
2006-03-30 13:15:00,25.2,25.25,25.2,25.21,11000.0,23.7034,23.7504,23.7034,23.7128,11000.0
2006-03-30 13:20:00,25.21,25.3,25.21,25.3,9800.0,23.7128,23.7974,23.7128,23.7974,9800.0
2006-03-30 13:25:00,25.3,25.42,25.29,25.42,23800.0,23.7974,23.9103,23.788,23.9103,23800.0
2006-03-30 13:30:00,25.42,25.42,25.28,25.29,17000.0,23.9103,23.9103,23.7786,23.788,17000.0
2006-03-30 13:35:00,25.28,25.31,25.24,25.24,18000.0,23.7786,23.8068,23.741,23.741,18000.0
2006-03-30 13:40:00,25.25,25.25,25.23,25.23,4800.0,23.7504,23.7504,23.7316,23.7316,4800.0
2006-03-30 13:45:00,25.23,25.33,25.23,25.31,32400.0,23.7316,23.8256,23.7316,23.8068,32400.0
2006-03-30 13:50:00,25.31,25.35,25.3,25.31,9200.0,23.8068,23.8444,23.7974,23.8068,9200.0
2006-03-30 13:55:00,25.31,25.33,25.29,25.31,7800.0,23.8068,23.8256,23.788,23.8068,7800.0
2006-03-30 14:00:00,25.31,25.33,25.26,25.29,23200.0,23.8068,23.8256,23.7598,23.788,23200.0
2006-03-30 14:05:00,25.29,25.33,25.29,25.32,12200.0,23.788,23.8256,23.788,23.8162,12200.0
2006-03-30 14:10:00,25.3,25.33,25.28,25.33,7800.0,23.7974,23.8256,23.7786,23.8256,7800.0
2006-03-30 14:15:00,25.34,25.34,25.25,25.25,21400.0,23.835,23.835,23.7504,23.7504,21400.0
2006-03-30 14:20:00,25.25,25.33,25.25,25.27,12800.0,23.7504,23.8256,23.7504,23.7692,12800.0
2006-03-30 14:25:00,25.3,25.34,25.29,25.31,19600.0,23.7974,23.835,23.788,23.8068,19600.0
2006-03-30 14:30:00,25.34,25.36,25.31,25.32,22800.0,23.835,23.8539,23.8068,23.8162,22800.0
2006-03-30 14:35:00,25.32,25.32,25.29,25.29,20000.0,23.8162,23.8162,23.788,23.788,20000.0
2006-03-30 14:40:00,25.29,25.3,25.27,25.27,9000.0,23.788,23.7974,23.7692,23.7692,9000.0
2006-03-30 14:45:00,25.27,25.3,25.26,25.29,13800.0,23.7692,23.7974,23.7598,23.788,13800.0
2006-03-30 14:50:00,25.29,25.33,25.25,25.32,38800.0,23.788,23.8256,23.7504,23.8162,38800.0
2006-03-30 14:55:00,25.31,25.39,25.29,25.38,24600.0,23.8068,23.8821,23.788,23.8727,24600.0
2006-03-30 15:00:00,25.38,25.38,25.28,25.28,11200.0,23.8727,23.8727,23.7786,23.7786,11200.0
2006-03-30 15:05:00,25.28,25.31,25.27,25.29,20200.0,23.7786,23.8068,23.7692,23.788,20200.0
2006-03-30 15:10:00,25.29,25.29,25.23,25.26,24000.0,23.788,23.788,23.7316,23.7598,24000.0
2006-03-30 15:15:00,25.28,25.28,25.23,25.24,25400.0,23.7786,23.7786,23.7316,23.741,25400.0
2006-03-30 15:20:00,25.25,25.28,25.24,25.26,105800.0,23.7504,23.7786,23.741,23.7598,105800.0
2006-03-30 15:25:00,25.26,25.3,25.26,25.3,26000.0,23.7598,23.7974,23.7598,23.7974,26000.0
2006-03-30 15:30:00,25.3,25.34,25.29,25.3,19800.0,23.7974,23.835,23.788,23.7974,19800.0
2006-03-30 15:35:00,25.31,25.34,25.28,25.34,56400.0,23.8068,23.835,23.7786,23.835,56400.0
2006-03-30 15:40:00,25.34,25.47,25.34,25.46,53000.0,23.835,23.9573,23.835,23.9479,53000.0
2006-03-30 15:45:00,25.46,25.46,25.42,25.42,38600.0,23.9479,23.9479,23.9103,23.9103,38600.0
2006-03-30 15:50:00,25.42,25.5,25.41,25.49,51400.0,23.9103,23.9855,23.9009,23.9761,51400.0
2006-03-30 15:55:00,25.49,25.49,25.42,25.42,51800.0,23.9761,23.9761,23.9103,23.9103,51800.0
2006-03-31 09:30:00,26.05,26.58,26.0,26.51,151600.0,24.5029,25.0014,24.4558,24.9356,151600.0
2006-03-31 09:35:00,26.34,26.36,25.95,26.0,162800.0,24.7756,24.7945,24.4088,24.4558,162800.0
2006-03-31 09:40:00,25.95,26.18,25.95,26.15,168400.0,24.4088,24.6252,24.4088,24.5969,168400.0
2006-03-31 09:45:00,26.14,26.2,26.0,26.1,97600.0,24.5875,24.644,24.4558,24.5499,97600.0
2006-03-31 09:50:00,26.1,26.11,26.0,26.1,78000.0,24.5499,24.5593,24.4558,24.5499,78000.0
2006-03-31 09:55:00,26.1,26.45,26.1,26.42,185600.0,24.5499,24.8791,24.5499,24.8509,185600.0
2006-03-31 10:00:00,26.41,26.56,26.36,26.5,120800.0,24.8415,24.9826,24.7945,24.9261,120800.0
2006-03-31 10:05:00,26.5,26.64,26.47,26.54,113600.0,24.9261,25.0578,24.8979,24.9638,113600.0
2006-03-31 10:10:00,26.57,26.59,26.48,26.48,75000.0,24.992,25.0108,24.9073,24.9073,75000.0
2006-03-31 10:15:00,26.45,26.57,26.4,26.45,58200.0,24.8791,24.992,24.8321,24.8791,58200.0
2006-03-31 10:20:00,26.42,26.54,26.39,26.5,66800.0,24.8509,24.9638,24.8227,24.9261,66800.0
2006-03-31 10:25:00,26.49,26.58,26.49,26.58,44400.0,24.9167,25.0014,24.9167,25.0014,44400.0
2006-03-31 10:30:00,26.58,26.78,26.57,26.71,110200.0,25.0014,25.1895,24.992,25.1237,110200.0
2006-03-31 10:35:00,26.73,26.86,26.68,26.81,121200.0,25.1425,25.2648,25.0955,25.2177,121200.0
2006-03-31 10:40:00,26.81,26.93,26.74,26.74,99400.0,25.2177,25.3306,25.1519,25.1519,99400.0
2006-03-31 10:45:00,26.74,26.74,26.54,26.62,69400.0,25.1519,25.1519,24.9638,25.039,69400.0
2006-03-31 10:50:00,26.62,26.66,26.54,26.66,63200.0,25.039,25.0766,24.9638,25.0766,63200.0
2006-03-31 10:55:00,26.65,26.72,26.58,26.61,39800.0,25.0672,25.1331,25.0014,25.0296,39800.0
2006-03-31 11:00:00,26.61,26.73,26.58,26.68,22600.0,25.0296,25.1425,25.0014,25.0955,22600.0
2006-03-31 11:05:00,26.69,26.69,26.46,26.46,26000.0,25.1049,25.1049,24.8885,24.8885,26000.0
2006-03-31 11:10:00,26.5,26.5,26.22,26.23,75000.0,24.9261,24.9261,24.6628,24.6722,75000.0
2006-03-31 11:15:00,26.23,26.29,25.95,26.0,203400.0,24.6722,24.7286,24.4088,24.4558,203400.0
2006-03-31 11:20:00,26.0,26.02,25.64,25.75,125800.0,24.4558,24.4747,24.1172,24.2207,125800.0
2006-03-31 11:25:00,25.75,25.96,25.75,25.85,74000.0,24.2207,24.4182,24.2207,24.3147,74000.0
2006-03-31 11:30:00,25.85,26.17,25.68,25.89,82800.0,24.3147,24.6157,24.1548,24.3524,82800.0
2006-03-31 11:35:00,25.9,25.99,25.8,25.99,41800.0,24.3618,24.4464,24.2677,24.4464,41800.0
2006-03-31 11:40:00,25.99,26.05,25.89,25.93,40600.0,24.4464,24.5029,24.3524,24.39,40600.0
2006-03-31 11:45:00,25.93,25.97,25.88,25.88,38400.0,24.39,24.4276,24.343,24.343,38400.0
2006-03-31 11:50:00,25.84,26.0,25.84,25.98,39800.0,24.3053,24.4558,24.3053,24.437,39800.0
2006-03-31 11:55:00,25.97,26.07,25.95,25.95,39400.0,24.4276,24.5217,24.4088,24.4088,39400.0
2006-03-31 12:00:00,25.95,26.0,25.92,25.93,15600.0,24.4088,24.4558,24.3806,24.39,15600.0
2006-03-31 12:05:00,25.93,25.99,25.93,25.99,9800.0,24.39,24.4464,24.39,24.4464,9800.0
2006-03-31 12:10:00,25.99,26.08,25.99,26.03,43800.0,24.4464,24.5311,24.4464,24.4841,43800.0
2006-03-31 12:15:00,26.04,26.04,25.99,26.01,7600.0,24.4935,24.4935,24.4464,24.4652,7600.0
2006-03-31 12:20:00,26.0,26.02,25.98,25.98,7000.0,24.4558,24.4747,24.437,24.437,7000.0
2006-03-31 12:25:00,25.98,26.05,25.98,26.04,10000.0,24.437,24.5029,24.437,24.4935,10000.0
2006-03-31 12:30:00,26.05,26.05,26.01,26.03,13400.0,24.5029,24.5029,24.4652,24.4841,13400.0
2006-03-31 12:35:00,26.02,26.05,26.02,26.05,11200.0,24.4747,24.5029,24.4747,24.5029,11200.0
2006-03-31 12:40:00,26.05,26.05,26.03,26.03,7400.0,24.5029,24.5029,24.4841,24.4841,7400.0
2006-03-31 12:45:00,26.03,26.04,26.03,26.03,8000.0,24.4841,24.4935,24.4841,24.4841,8000.0
2006-03-31 12:50:00,26.03,26.03,26.0,26.01,8200.0,24.4841,24.4841,24.4558,24.4652,8200.0
2006-03-31 12:55:00,26.01,26.01,25.97,25.99,17200.0,24.4652,24.4652,24.4276,24.4464,17200.0
2006-03-31 13:00:00,25.99,26.15,25.99,26.15,36000.0,24.4464,24.5969,24.4464,24.5969,36000.0
2006-03-31 13:05:00,26.15,26.22,26.13,26.18,117800.0,24.5969,24.6628,24.5781,24.6252,117800.0
2006-03-31 13:10:00,26.18,26.35,26.18,26.25,34400.0,24.6252,24.7851,24.6252,24.691,34400.0
2006-03-31 13:15:00,26.24,26.24,26.18,26.18,4800.0,24.6816,24.6816,24.6252,24.6252,4800.0
2006-03-31 13:20:00,26.21,26.34,26.2,26.23,30600.0,24.6534,24.7756,24.644,24.6722,30600.0
2006-03-31 13:25:00,26.23,26.24,26.13,26.13,27600.0,24.6722,24.6816,24.5781,24.5781,27600.0
2006-03-31 13:30:00,26.15,26.18,26.05,26.07,13200.0,24.5969,24.6252,24.5029,24.5217,13200.0
2006-03-31 13:35:00,26.08,26.08,25.99,25.99,14800.0,24.5311,24.5311,24.4464,24.4464,14800.0
2006-03-31 13:40:00,26.0,26.08,25.95,26.08,23200.0,24.4558,24.5311,24.4088,24.5311,23200.0
2006-03-31 13:45:00,26.08,26.15,26.08,26.15,9000.0,24.5311,24.5969,24.5311,24.5969,9000.0
2006-03-31 13:50:00,26.13,26.17,26.08,26.17,12400.0,24.5781,24.6157,24.5311,24.6157,12400.0
2006-03-31 13:55:00,26.17,26.32,26.16,26.16,25200.0,24.6157,24.7568,24.6063,24.6063,25200.0
2006-03-31 14:00:00,26.16,26.18,26.16,26.17,19600.0,24.6063,24.6252,24.6063,24.6157,19600.0
2006-03-31 14:05:00,26.17,26.17,26.11,26.14,33200.0,24.6157,24.6157,24.5593,24.5875,33200.0
2006-03-31 14:10:00,26.14,26.15,26.09,26.14,54000.0,24.5875,24.5969,24.5405,24.5875,54000.0
2006-03-31 14:15:00,26.13,26.16,26.11,26.11,45400.0,24.5781,24.6063,24.5593,24.5593,45400.0
2006-03-31 14:20:00,26.11,26.11,26.08,26.11,38800.0,24.5593,24.5593,24.5311,24.5593,38800.0
2006-03-31 14:25:00,26.11,26.22,26.11,26.18,28800.0,24.5593,24.6628,24.5593,24.6252,28800.0
2006-03-31 14:30:00,26.18,26.25,26.18,26.25,11600.0,24.6252,24.691,24.6252,24.691,11600.0
2006-03-31 14:35:00,26.25,26.42,26.25,26.38,39000.0,24.691,24.8509,24.691,24.8133,39000.0
2006-03-31 14:40:00,26.38,26.43,26.38,26.43,33200.0,24.8133,24.8603,24.8133,24.8603,33200.0
2006-03-31 14:45:00,26.43,26.48,26.37,26.38,36000.0,24.8603,24.9073,24.8039,24.8133,36000.0
2006-03-31 14:50:00,26.39,26.41,26.27,26.27,31200.0,24.8227,24.8415,24.7098,24.7098,31200.0
2006-03-31 14:55:00,26.27,26.35,26.27,26.33,12000.0,24.7098,24.7851,24.7098,24.7662,12000.0
2006-03-31 15:00:00,26.33,26.35,26.27,26.27,25800.0,24.7662,24.7851,24.7098,24.7098,25800.0
2006-03-31 15:05:00,26.26,26.36,26.25,26.36,41600.0,24.7004,24.7945,24.691,24.7945,41600.0
2006-03-31 15:10:00,26.36,26.41,26.35,26.41,34400.0,24.7945,24.8415,24.7851,24.8415,34400.0
2006-03-31 15:15:00,26.43,26.49,26.43,26.46,43000.0,24.8603,24.9167,24.8603,24.8885,43000.0
2006-03-31 15:20:00,26.47,26.56,26.46,26.54,47200.0,24.8979,24.9826,24.8885,24.9638,47200.0
2006-03-31 15:25:00,26.54,26.59,26.5,26.5,41000.0,24.9638,25.0108,24.9261,24.9261,41000.0
2006-03-31 15:30:00,26.53,26.58,26.5,26.5,46400.0,24.9544,25.0014,24.9261,24.9261,46400.0
2006-03-31 15:35:00,26.51,26.56,26.5,26.55,44600.0,24.9356,24.9826,24.9261,24.9732,44600.0
2006-03-31 15:40:00,26.56,26.6,26.55,26.58,51200.0,24.9826,25.0202,24.9732,25.0014,51200.0
2006-03-31 15:45:00,26.58,26.58,26.5,26.51,70600.0,25.0014,25.0014,24.9261,24.9356,70600.0
2006-03-31 15:50:00,26.5,26.52,26.5,26.51,87600.0,24.9261,24.945,24.9261,24.9356,87600.0
2006-03-31 15:55:00,26.51,26.55,26.5,26.54,63600.0,24.9356,24.9732,24.9261,24.9638,63600.0
2006-04-03 09:30:00,26.35,26.36,26.24,26.28,57000.0,24.7851,24.7945,24.6816,24.7192,57000.0
2006-04-03 09:35:00,26.28,26.31,26.21,26.29,18200.0,24.7192,24.7474,24.6534,24.7286,18200.0
2006-04-03 09:40:00,26.28,26.3,26.07,26.17,75600.0,24.7192,24.738,24.5217,24.6157,75600.0
2006-04-03 09:45:00,26.15,26.15,25.93,26.05,31600.0,24.5969,24.5969,24.39,24.5029,31600.0
2006-04-03 09:50:00,26.05,26.05,25.95,25.97,48800.0,24.5029,24.5029,24.4088,24.4276,48800.0
2006-04-03 09:55:00,25.97,26.03,25.86,25.88,60800.0,24.4276,24.4841,24.3242,24.343,60800.0
2006-04-03 10:00:00,25.88,26.05,25.83,26.04,49600.0,24.343,24.5029,24.2959,24.4935,49600.0
2006-04-03 10:05:00,26.04,26.15,26.04,26.15,39000.0,24.4935,24.5969,24.4935,24.5969,39000.0
2006-04-03 10:10:00,26.14,26.15,26.04,26.09,23600.0,24.5875,24.5969,24.4935,24.5405,23600.0
2006-04-03 10:15:00,26.09,26.15,26.06,26.13,26200.0,24.5405,24.5969,24.5123,24.5781,26200.0
2006-04-03 10:20:00,26.14,26.14,26.05,26.05,9000.0,24.5875,24.5875,24.5029,24.5029,9000.0
2006-04-03 10:25:00,26.06,26.06,25.98,25.99,18600.0,24.5123,24.5123,24.437,24.4464,18600.0
2006-04-03 10:30:00,25.99,26.05,25.97,26.05,29600.0,24.4464,24.5029,24.4276,24.5029,29600.0
2006-04-03 10:35:00,26.05,26.05,25.98,26.0,23000.0,24.5029,24.5029,24.437,24.4558,23000.0
2006-04-03 10:40:00,26.0,26.07,25.99,26.0,22800.0,24.4558,24.5217,24.4464,24.4558,22800.0
2006-04-03 10:45:00,26.0,26.02,25.96,25.97,26400.0,24.4558,24.4747,24.4182,24.4276,26400.0
2006-04-03 10:50:00,25.97,26.03,25.97,25.97,29800.0,24.4276,24.4841,24.4276,24.4276,29800.0
2006-04-03 10:55:00,25.97,26.0,25.9,25.91,50600.0,24.4276,24.4558,24.3618,24.3712,50600.0
2006-04-03 11:00:00,25.91,25.91,25.86,25.86,17800.0,24.3712,24.3712,24.3242,24.3242,17800.0
2006-04-03 11:05:00,25.86,25.86,25.78,25.85,39000.0,24.3242,24.3242,24.2489,24.3147,39000.0
2006-04-03 11:10:00,25.85,25.85,25.8,25.82,12800.0,24.3147,24.3147,24.2677,24.2865,12800.0
2006-04-03 11:15:00,25.81,25.82,25.77,25.79,21000.0,24.2771,24.2865,24.2395,24.2583,21000.0
2006-04-03 11:20:00,25.79,25.8,25.78,25.79,16200.0,24.2583,24.2677,24.2489,24.2583,16200.0
2006-04-03 11:25:00,25.79,25.83,25.79,25.83,22200.0,24.2583,24.2959,24.2583,24.2959,22200.0
2006-04-03 11:30:00,25.82,25.83,25.8,25.8,14200.0,24.2865,24.2959,24.2677,24.2677,14200.0
2006-04-03 11:35:00,25.8,25.8,25.68,25.78,53600.0,24.2677,24.2677,24.1548,24.2489,53600.0
2006-04-03 11:40:00,25.77,25.83,25.77,25.81,15400.0,24.2395,24.2959,24.2395,24.2771,15400.0
2006-04-03 11:45:00,25.81,25.86,25.75,25.75,25400.0,24.2771,24.3242,24.2207,24.2207,25400.0
2006-04-03 11:50:00,25.76,25.78,25.7,25.73,51000.0,24.2301,24.2489,24.1737,24.2019,51000.0
2006-04-03 11:55:00,25.75,25.8,25.74,25.79,24600.0,24.2207,24.2677,24.2113,24.2583,24600.0
2006-04-03 12:00:00,25.79,25.81,25.75,25.8,62400.0,24.2583,24.2771,24.2207,24.2677,62400.0
2006-04-03 12:05:00,25.81,25.83,25.78,25.78,34400.0,24.2771,24.2959,24.2489,24.2489,34400.0
2006-04-03 12:10:00,25.79,25.79,25.72,25.72,12600.0,24.2583,24.2583,24.1925,24.1925,12600.0
2006-04-03 12:15:00,25.72,25.75,25.72,25.75,11600.0,24.1925,24.2207,24.1925,24.2207,11600.0
2006-04-03 12:20:00,25.75,25.75,25.72,25.74,20200.0,24.2207,24.2207,24.1925,24.2113,20200.0
2006-04-03 12:25:00,25.74,25.74,25.66,25.67,39000.0,24.2113,24.2113,24.136,24.1454,39000.0
2006-04-03 12:30:00,25.68,25.68,25.64,25.66,25000.0,24.1548,24.1548,24.1172,24.136,25000.0
2006-04-03 12:35:00,25.65,25.7,25.65,25.7,24400.0,24.1266,24.1737,24.1266,24.1737,24400.0
2006-04-03 12:40:00,25.7,25.71,25.68,25.68,12000.0,24.1737,24.1831,24.1548,24.1548,12000.0
2006-04-03 12:45:00,25.68,25.68,25.66,25.66,10000.0,24.1548,24.1548,24.136,24.136,10000.0
2006-04-03 12:50:00,25.66,25.66,25.58,25.59,31800.0,24.136,24.136,24.0608,24.0702,31800.0
2006-04-03 12:55:00,25.58,25.58,25.57,25.58,21000.0,24.0608,24.0608,24.0514,24.0608,21000.0
2006-04-03 13:00:00,25.58,25.58,25.43,25.43,43400.0,24.0608,24.0608,23.9197,23.9197,43400.0
2006-04-03 13:05:00,25.43,25.52,25.43,25.5,30400.0,23.9197,24.0043,23.9197,23.9855,30400.0
2006-04-03 13:10:00,25.49,25.49,25.35,25.35,23800.0,23.9761,23.9761,23.8444,23.8444,23800.0
2006-04-03 13:15:00,25.35,25.41,25.31,25.4,28800.0,23.8444,23.9009,23.8068,23.8915,28800.0
2006-04-03 13:20:00,25.4,25.5,25.4,25.5,18600.0,23.8915,23.9855,23.8915,23.9855,18600.0
2006-04-03 13:25:00,25.5,25.5,25.41,25.42,29600.0,23.9855,23.9855,23.9009,23.9103,29600.0
2006-04-03 13:30:00,25.41,25.5,25.39,25.39,87800.0,23.9009,23.9855,23.8821,23.8821,87800.0
2006-04-03 13:35:00,25.38,25.46,25.38,25.46,23400.0,23.8727,23.9479,23.8727,23.9479,23400.0
2006-04-03 13:40:00,25.45,25.53,25.45,25.53,31800.0,23.9385,24.0138,23.9385,24.0138,31800.0
2006-04-03 13:45:00,25.53,25.56,25.52,25.55,51600.0,24.0138,24.042,24.0043,24.0326,51600.0
2006-04-03 13:50:00,25.55,25.6,25.5,25.55,30000.0,24.0326,24.0796,23.9855,24.0326,30000.0
2006-04-03 13:55:00,25.56,25.64,25.56,25.64,25000.0,24.042,24.1172,24.042,24.1172,25000.0
2006-04-03 14:00:00,25.64,25.64,25.61,25.64,47800.0,24.1172,24.1172,24.089,24.1172,47800.0
2006-04-03 14:05:00,25.64,25.66,25.63,25.64,63600.0,24.1172,24.136,24.1078,24.1172,63600.0
2006-04-03 14:10:00,25.63,25.64,25.62,25.62,13600.0,24.1078,24.1172,24.0984,24.0984,13600.0
2006-04-03 14:15:00,25.63,25.63,25.59,25.59,22400.0,24.1078,24.1078,24.0702,24.0702,22400.0
2006-04-03 14:20:00,25.6,25.73,25.55,25.56,28000.0,24.0796,24.2019,24.0326,24.042,28000.0
2006-04-03 14:25:00,25.56,25.56,25.45,25.53,82400.0,24.042,24.042,23.9385,24.0138,82400.0
2006-04-03 14:30:00,25.55,25.7,25.55,25.68,25000.0,24.0326,24.1737,24.0326,24.1548,25000.0
2006-04-03 14:35:00,25.68,25.75,25.68,25.7,26200.0,24.1548,24.2207,24.1548,24.1737,26200.0
2006-04-03 14:40:00,25.7,25.71,25.64,25.67,32600.0,24.1737,24.1831,24.1172,24.1454,32600.0
2006-04-03 14:45:00,25.66,25.66,25.55,25.61,33000.0,24.136,24.136,24.0326,24.089,33000.0
2006-04-03 14:50:00,25.61,25.74,25.61,25.74,25000.0,24.089,24.2113,24.089,24.2113,25000.0
2006-04-03 14:55:00,25.74,25.75,25.67,25.67,28800.0,24.2113,24.2207,24.1454,24.1454,28800.0
2006-04-03 15:00:00,25.67,25.68,25.63,25.68,22400.0,24.1454,24.1548,24.1078,24.1548,22400.0
2006-04-03 15:05:00,25.71,25.75,25.7,25.74,49600.0,24.1831,24.2207,24.1737,24.2113,49600.0
2006-04-03 15:10:00,25.74,25.75,25.71,25.74,28400.0,24.2113,24.2207,24.1831,24.2113,28400.0
2006-04-03 15:15:00,25.74,25.77,25.73,25.75,54800.0,24.2113,24.2395,24.2019,24.2207,54800.0
2006-04-03 15:20:00,25.75,25.75,25.66,25.68,29000.0,24.2207,24.2207,24.136,24.1548,29000.0
2006-04-03 15:25:00,25.69,25.78,25.69,25.71,35400.0,24.1643,24.2489,24.1643,24.1831,35400.0
2006-04-03 15:30:00,25.72,25.83,25.72,25.79,52200.0,24.1925,24.2959,24.1925,24.2583,52200.0
2006-04-03 15:35:00,25.8,25.81,25.67,25.69,33600.0,24.2677,24.2771,24.1454,24.1643,33600.0
2006-04-03 15:40:00,25.7,25.71,25.62,25.65,31600.0,24.1737,24.1831,24.0984,24.1266,31600.0
2006-04-03 15:45:00,25.65,25.75,25.65,25.71,36400.0,24.1266,24.2207,24.1266,24.1831,36400.0
2006-04-03 15:50:00,25.71,25.72,25.6,25.65,57200.0,24.1831,24.1925,24.0796,24.1266,57200.0
2006-04-03 15:55:00,25.65,25.7,25.64,25.65,59200.0,24.1266,24.1737,24.1172,24.1266,59200.0
2006-04-04 09:30:00,25.69,25.74,25.69,25.74,66800.0,24.1643,24.2113,24.1643,24.2113,66800.0
2006-04-04 09:35:00,25.74,25.74,25.53,25.54,22600.0,24.2113,24.2113,24.0138,24.0232,22600.0
2006-04-04 09:40:00,25.54,25.54,25.47,25.48,39600.0,24.0232,24.0232,23.9573,23.9667,39600.0
2006-04-04 09:45:00,25.48,25.56,25.44,25.55,22400.0,23.9667,24.042,23.9291,24.0326,22400.0
2006-04-04 09:50:00,25.55,25.66,25.55,25.6,47800.0,24.0326,24.136,24.0326,24.0796,47800.0
2006-04-04 09:55:00,25.6,25.61,25.57,25.58,21200.0,24.0796,24.089,24.0514,24.0608,21200.0
2006-04-04 10:00:00,25.58,25.61,25.55,25.59,17600.0,24.0608,24.089,24.0326,24.0702,17600.0
2006-04-04 10:05:00,25.58,25.58,25.56,25.57,20400.0,24.0608,24.0608,24.042,24.0514,20400.0
2006-04-04 10:10:00,25.57,25.57,25.53,25.54,29600.0,24.0514,24.0514,24.0138,24.0232,29600.0
2006-04-04 10:15:00,25.54,25.6,25.54,25.6,42600.0,24.0232,24.0796,24.0232,24.0796,42600.0
2006-04-04 10:20:00,25.59,25.61,25.55,25.56,28000.0,24.0702,24.089,24.0326,24.042,28000.0
2006-04-04 10:25:00,25.55,25.59,25.5,25.56,30200.0,24.0326,24.0702,23.9855,24.042,30200.0
2006-04-04 10:30:00,25.56,25.56,25.52,25.54,25200.0,24.042,24.042,24.0043,24.0232,25200.0
2006-04-04 10:35:00,25.57,25.6,25.55,25.57,16200.0,24.0514,24.0796,24.0326,24.0514,16200.0
2006-04-04 10:40:00,25.57,25.6,25.56,25.57,28600.0,24.0514,24.0796,24.042,24.0514,28600.0
2006-04-04 10:45:00,25.57,25.66,25.57,25.65,16600.0,24.0514,24.136,24.0514,24.1266,16600.0
2006-04-04 10:50:00,25.64,25.64,25.61,25.61,19400.0,24.1172,24.1172,24.089,24.089,19400.0
2006-04-04 10:55:00,25.62,25.67,25.61,25.65,32600.0,24.0984,24.1454,24.089,24.1266,32600.0
2006-04-04 11:00:00,25.66,25.7,25.64,25.67,15600.0,24.136,24.1737,24.1172,24.1454,15600.0
2006-04-04 11:05:00,25.67,25.68,25.66,25.67,25800.0,24.1454,24.1548,24.136,24.1454,25800.0
2006-04-04 11:10:00,25.67,25.71,25.67,25.68,23200.0,24.1454,24.1831,24.1454,24.1548,23200.0
2006-04-04 11:15:00,25.68,25.7,25.67,25.68,8800.0,24.1548,24.1737,24.1454,24.1548,8800.0
2006-04-04 11:20:00,25.68,25.7,25.68,25.7,5800.0,24.1548,24.1737,24.1548,24.1737,5800.0
2006-04-04 11:25:00,25.7,25.73,25.66,25.72,45400.0,24.1737,24.2019,24.136,24.1925,45400.0
2006-04-04 11:30:00,25.71,25.71,25.66,25.7,9800.0,24.1831,24.1831,24.136,24.1737,9800.0
2006-04-04 11:35:00,25.69,25.77,25.69,25.77,15200.0,24.1643,24.2395,24.1643,24.2395,15200.0
2006-04-04 11:40:00,25.77,25.8,25.77,25.79,13400.0,24.2395,24.2677,24.2395,24.2583,13400.0
2006-04-04 11:45:00,25.79,25.81,25.75,25.75,12000.0,24.2583,24.2771,24.2207,24.2207,12000.0
2006-04-04 11:50:00,25.77,25.78,25.73,25.74,20400.0,24.2395,24.2489,24.2019,24.2113,20400.0
2006-04-04 11:55:00,25.73,25.74,25.72,25.73,5800.0,24.2019,24.2113,24.1925,24.2019,5800.0
2006-04-04 12:00:00,25.73,25.77,25.73,25.77,7800.0,24.2019,24.2395,24.2019,24.2395,7800.0
2006-04-04 12:05:00,25.78,25.78,25.75,25.76,40000.0,24.2489,24.2489,24.2207,24.2301,40000.0
2006-04-04 12:10:00,25.76,25.77,25.75,25.76,12200.0,24.2301,24.2395,24.2207,24.2301,12200.0
2006-04-04 12:15:00,25.77,25.77,25.77,25.77,6600.0,24.2395,24.2395,24.2395,24.2395,6600.0
2006-04-04 12:20:00,25.77,25.79,25.77,25.79,4000.0,24.2395,24.2583,24.2395,24.2583,4000.0
2006-04-04 12:25:00,25.79,25.79,25.77,25.78,8000.0,24.2583,24.2583,24.2395,24.2489,8000.0
2006-04-04 12:30:00,25.78,25.82,25.78,25.82,10800.0,24.2489,24.2865,24.2489,24.2865,10800.0
2006-04-04 12:35:00,25.81,25.82,25.77,25.79,10600.0,24.2771,24.2865,24.2395,24.2583,10600.0
2006-04-04 12:40:00,25.79,25.79,25.78,25.79,4800.0,24.2583,24.2583,24.2489,24.2583,4800.0
2006-04-04 12:45:00,25.79,25.8,25.75,25.75,10200.0,24.2583,24.2677,24.2207,24.2207,10200.0
2006-04-04 12:50:00,25.75,25.76,25.75,25.75,3800.0,24.2207,24.2301,24.2207,24.2207,3800.0
2006-04-04 12:55:00,25.75,25.76,25.74,25.75,2200.0,24.2207,24.2301,24.2113,24.2207,2200.0
2006-04-04 13:00:00,25.75,25.77,25.75,25.77,5200.0,24.2207,24.2395,24.2207,24.2395,5200.0
2006-04-04 13:05:00,25.77,25.78,25.77,25.77,8200.0,24.2395,24.2489,24.2395,24.2395,8200.0
2006-04-04 13:10:00,25.78,25.79,25.77,25.79,6600.0,24.2489,24.2583,24.2395,24.2583,6600.0
2006-04-04 13:15:00,25.79,25.82,25.78,25.79,10400.0,24.2583,24.2865,24.2489,24.2583,10400.0
2006-04-04 13:20:00,25.79,25.84,25.79,25.81,11000.0,24.2583,24.3053,24.2583,24.2771,11000.0
2006-04-04 13:25:00,25.82,25.83,25.82,25.82,6200.0,24.2865,24.2959,24.2865,24.2865,6200.0
2006-04-04 13:30:00,25.82,25.84,25.82,25.84,19800.0,24.2865,24.3053,24.2865,24.3053,19800.0
2006-04-04 13:35:00,25.84,25.89,25.84,25.88,26400.0,24.3053,24.3524,24.3053,24.343,26400.0
2006-04-04 13:40:00,25.89,25.89,25.84,25.85,21400.0,24.3524,24.3524,24.3053,24.3147,21400.0
2006-04-04 13:45:00,25.85,25.93,25.85,25.93,47600.0,24.3147,24.39,24.3147,24.39,47600.0
2006-04-04 13:50:00,25.93,26.0,25.93,26.0,31000.0,24.39,24.4558,24.39,24.4558,31000.0
2006-04-04 13:55:00,26.0,26.02,26.0,26.01,9600.0,24.4558,24.4747,24.4558,24.4652,9600.0
2006-04-04 14:00:00,26.02,26.04,26.0,26.04,39200.0,24.4747,24.4935,24.4558,24.4935,39200.0
2006-04-04 14:05:00,26.04,26.04,25.97,25.99,31200.0,24.4935,24.4935,24.4276,24.4464,31200.0
2006-04-04 14:10:00,25.99,25.99,25.95,25.99,37400.0,24.4464,24.4464,24.4088,24.4464,37400.0
2006-04-04 14:15:00,25.99,26.0,25.99,26.0,27600.0,24.4464,24.4558,24.4464,24.4558,27600.0
2006-04-04 14:20:00,26.01,26.06,26.01,26.04,34400.0,24.4652,24.5123,24.4652,24.4935,34400.0
2006-04-04 14:25:00,26.03,26.03,26.02,26.02,20000.0,24.4841,24.4841,24.4747,24.4747,20000.0
2006-04-04 14:30:00,26.02,26.05,26.02,26.04,62000.0,24.4747,24.5029,24.4747,24.4935,62000.0
2006-04-04 14:35:00,26.04,26.08,26.04,26.06,41400.0,24.4935,24.5311,24.4935,24.5123,41400.0
2006-04-04 14:40:00,26.06,26.08,26.04,26.05,20800.0,24.5123,24.5311,24.4935,24.5029,20800.0
2006-04-04 14:45:00,26.05,26.05,26.04,26.04,13600.0,24.5029,24.5029,24.4935,24.4935,13600.0
2006-04-04 14:50:00,26.03,26.09,26.03,26.07,24000.0,24.4841,24.5405,24.4841,24.5217,24000.0
2006-04-04 14:55:00,26.07,26.08,26.05,26.06,12000.0,24.5217,24.5311,24.5029,24.5123,12000.0
2006-04-04 15:00:00,26.06,26.1,26.06,26.07,18200.0,24.5123,24.5499,24.5123,24.5217,18200.0
2006-04-04 15:05:00,26.06,26.1,26.06,26.09,20400.0,24.5123,24.5499,24.5123,24.5405,20400.0
2006-04-04 15:10:00,26.09,26.09,26.05,26.05,11200.0,24.5405,24.5405,24.5029,24.5029,11200.0
2006-04-04 15:15:00,26.06,26.06,26.04,26.04,7400.0,24.5123,24.5123,24.4935,24.4935,7400.0
2006-04-04 15:20:00,26.04,26.04,26.01,26.04,41400.0,24.4935,24.4935,24.4652,24.4935,41400.0
2006-04-04 15:25:00,26.04,26.07,26.03,26.07,36600.0,24.4935,24.5217,24.4841,24.5217,36600.0
2006-04-04 15:30:00,26.07,26.07,26.0,26.0,26400.0,24.5217,24.5217,24.4558,24.4558,26400.0
2006-04-04 15:35:00,26.0,26.03,26.0,26.02,27600.0,24.4558,24.4841,24.4558,24.4747,27600.0
2006-04-04 15:40:00,26.01,26.02,26.0,26.02,27200.0,24.4652,24.4747,24.4558,24.4747,27200.0
2006-04-04 15:45:00,26.02,26.02,26.0,26.0,30000.0,24.4747,24.4747,24.4558,24.4558,30000.0
2006-04-04 15:50:00,26.01,26.01,25.99,26.0,54200.0,24.4652,24.4652,24.4464,24.4558,54200.0
2006-04-04 15:55:00,26.0,26.0,25.96,26.0,50200.0,24.4558,24.4558,24.4182,24.4558,50200.0
2006-04-05 09:30:00,25.5,25.75,25.48,25.72,100400.0,23.9855,24.2207,23.9667,24.1925,100400.0
2006-04-05 09:35:00,25.73,25.73,25.58,25.61,30600.0,24.2019,24.2019,24.0608,24.089,30600.0
2006-04-05 09:40:00,25.64,25.65,25.6,25.61,26000.0,24.1172,24.1266,24.0796,24.089,26000.0
2006-04-05 09:45:00,25.61,25.65,25.55,25.63,128400.0,24.089,24.1266,24.0326,24.1078,128400.0
2006-04-05 09:50:00,25.63,25.67,25.6,25.61,22600.0,24.1078,24.1454,24.0796,24.089,22600.0
2006-04-05 09:55:00,25.61,25.65,25.57,25.58,144600.0,24.089,24.1266,24.0514,24.0608,144600.0
2006-04-05 10:00:00,25.59,25.59,25.56,25.58,91400.0,24.0702,24.0702,24.042,24.0608,91400.0
2006-04-05 10:05:00,25.57,25.58,25.15,25.24,85400.0,24.0514,24.0608,23.6563,23.741,85400.0
2006-04-05 10:10:00,25.11,25.21,25.1,25.21,43600.0,23.6187,23.7128,23.6093,23.7128,43600.0
2006-04-05 10:15:00,25.19,25.2,25.0,25.0,46800.0,23.6939,23.7034,23.5152,23.5152,46800.0
2006-04-05 10:20:00,25.0,25.02,24.89,25.0,67800.0,23.5152,23.534,23.4118,23.5152,67800.0
2006-04-05 10:25:00,25.0,25.02,24.9,24.93,45800.0,23.5152,23.534,23.4212,23.4494,45800.0
2006-04-05 10:30:00,24.94,25.0,24.92,24.99,42600.0,23.4588,23.5152,23.44,23.5058,42600.0
2006-04-05 10:35:00,25.0,25.09,25.0,25.09,55400.0,23.5152,23.5999,23.5152,23.5999,55400.0
2006-04-05 10:40:00,25.09,25.13,25.03,25.07,40400.0,23.5999,23.6375,23.5434,23.5811,40400.0
2006-04-05 10:45:00,25.04,25.04,24.98,25.03,18600.0,23.5529,23.5529,23.4964,23.5434,18600.0
2006-04-05 10:50:00,25.0,25.01,24.96,25.0,25800.0,23.5152,23.5246,23.4776,23.5152,25800.0
2006-04-05 10:55:00,24.99,25.01,24.74,24.8,59600.0,23.5058,23.5246,23.2707,23.3271,59600.0
2006-04-05 11:00:00,24.81,24.9,24.74,24.81,26800.0,23.3365,23.4212,23.2707,23.3365,26800.0
2006-04-05 11:05:00,24.83,24.83,24.71,24.78,31400.0,23.3553,23.3553,23.2425,23.3083,31400.0
2006-04-05 11:10:00,24.8,24.83,24.7,24.7,13600.0,23.3271,23.3553,23.233,23.233,13600.0
2006-04-05 11:15:00,24.7,24.77,24.66,24.74,24000.0,23.233,23.2989,23.1954,23.2707,24000.0
2006-04-05 11:20:00,24.74,24.75,24.6,24.61,21000.0,23.2707,23.2801,23.139,23.1484,21000.0
2006-04-05 11:25:00,24.59,24.6,24.48,24.59,51800.0,23.1296,23.139,23.0261,23.1296,51800.0
2006-04-05 11:30:00,24.58,24.6,24.53,24.56,33600.0,23.1202,23.139,23.0731,23.1014,33600.0
2006-04-05 11:35:00,24.56,24.61,24.56,24.57,52200.0,23.1014,23.1484,23.1014,23.1108,52200.0
2006-04-05 11:40:00,24.57,24.6,24.53,24.58,38400.0,23.1108,23.139,23.0731,23.1202,38400.0
2006-04-05 11:45:00,24.57,24.59,24.52,24.52,23600.0,23.1108,23.1296,23.0637,23.0637,23600.0
2006-04-05 11:50:00,24.53,24.57,24.52,24.57,30400.0,23.0731,23.1108,23.0637,23.1108,30400.0
2006-04-05 11:55:00,24.57,24.62,24.53,24.56,45400.0,23.1108,23.1578,23.0731,23.1014,45400.0
2006-04-05 12:00:00,24.56,24.57,24.54,24.56,25400.0,23.1014,23.1108,23.0826,23.1014,25400.0
2006-04-05 12:05:00,24.56,24.61,24.54,24.6,35000.0,23.1014,23.1484,23.0826,23.139,35000.0
2006-04-05 12:10:00,24.6,24.6,24.55,24.59,23000.0,23.139,23.139,23.092,23.1296,23000.0
2006-04-05 12:15:00,24.59,24.6,24.56,24.56,24400.0,23.1296,23.139,23.1014,23.1014,24400.0
2006-04-05 12:20:00,24.54,24.56,24.54,24.55,22400.0,23.0826,23.1014,23.0826,23.092,22400.0
2006-04-05 12:25:00,24.55,24.58,24.55,24.58,60800.0,23.092,23.1202,23.092,23.1202,60800.0
2006-04-05 12:30:00,24.59,24.59,24.54,24.54,19200.0,23.1296,23.1296,23.0826,23.0826,19200.0
2006-04-05 12:35:00,24.54,24.61,24.54,24.58,45800.0,23.0826,23.1484,23.0826,23.1202,45800.0
2006-04-05 12:40:00,24.58,24.6,24.54,24.6,17200.0,23.1202,23.139,23.0826,23.139,17200.0
2006-04-05 12:45:00,24.59,24.6,24.56,24.58,17400.0,23.1296,23.139,23.1014,23.1202,17400.0
2006-04-05 12:50:00,24.58,24.61,24.53,24.58,34000.0,23.1202,23.1484,23.0731,23.1202,34000.0
2006-04-05 12:55:00,24.58,24.58,24.55,24.57,23600.0,23.1202,23.1202,23.092,23.1108,23600.0
2006-04-05 13:00:00,24.57,24.57,24.53,24.56,38200.0,23.1108,23.1108,23.0731,23.1014,38200.0
2006-04-05 13:05:00,24.56,24.56,24.53,24.54,18600.0,23.1014,23.1014,23.0731,23.0826,18600.0
2006-04-05 13:10:00,24.53,24.55,24.52,24.53,11800.0,23.0731,23.092,23.0637,23.0731,11800.0
2006-04-05 13:15:00,24.52,24.53,24.52,24.52,18000.0,23.0637,23.0731,23.0637,23.0637,18000.0
2006-04-05 13:20:00,24.52,24.53,24.5,24.5,24400.0,23.0637,23.0731,23.0449,23.0449,24400.0
2006-04-05 13:25:00,24.5,24.51,24.48,24.48,14400.0,23.0449,23.0543,23.0261,23.0261,14400.0
2006-04-05 13:30:00,24.49,24.5,24.48,24.5,21000.0,23.0355,23.0449,23.0261,23.0449,21000.0
2006-04-05 13:35:00,24.5,24.54,24.5,24.5,38600.0,23.0449,23.0826,23.0449,23.0449,38600.0
2006-04-05 13:40:00,24.49,24.49,24.48,24.49,16400.0,23.0355,23.0355,23.0261,23.0355,16400.0
2006-04-05 13:45:00,24.49,24.51,24.48,24.5,26000.0,23.0355,23.0543,23.0261,23.0449,26000.0
2006-04-05 13:50:00,24.48,24.48,24.39,24.39,34800.0,23.0261,23.0261,22.9415,22.9415,34800.0
2006-04-05 13:55:00,24.4,24.43,24.38,24.41,33800.0,22.9509,22.9791,22.9321,22.9603,33800.0
2006-04-05 14:00:00,24.41,24.43,24.35,24.43,33400.0,22.9603,22.9791,22.9038,22.9791,33400.0
2006-04-05 14:05:00,24.43,24.51,24.42,24.51,32200.0,22.9791,23.0543,22.9697,23.0543,32200.0
2006-04-05 14:10:00,24.51,24.51,24.45,24.45,21600.0,23.0543,23.0543,22.9979,22.9979,21600.0
2006-04-05 14:15:00,24.43,24.44,24.4,24.43,22200.0,22.9791,22.9885,22.9509,22.9791,22200.0
2006-04-05 14:20:00,24.42,24.42,24.35,24.37,25200.0,22.9697,22.9697,22.9038,22.9226,25200.0
2006-04-05 14:25:00,24.38,24.38,24.35,24.37,39600.0,22.9321,22.9321,22.9038,22.9226,39600.0
2006-04-05 14:30:00,24.36,24.43,24.34,24.38,41200.0,22.9132,22.9791,22.8944,22.9321,41200.0
2006-04-05 14:35:00,24.38,24.41,24.35,24.4,24000.0,22.9321,22.9603,22.9038,22.9509,24000.0
2006-04-05 14:40:00,24.4,24.41,24.36,24.36,21200.0,22.9509,22.9603,22.9132,22.9132,21200.0
2006-04-05 14:45:00,24.37,24.37,24.11,24.14,123000.0,22.9226,22.9226,22.6781,22.7063,123000.0
2006-04-05 14:50:00,24.14,24.3,24.12,24.21,52400.0,22.7063,22.8568,22.6875,22.7721,52400.0
2006-04-05 14:55:00,24.2,24.31,24.19,24.23,59600.0,22.7627,22.8662,22.7533,22.791,59600.0
2006-04-05 15:00:00,24.23,24.25,24.16,24.18,43200.0,22.791,22.8098,22.7251,22.7439,43200.0
2006-04-05 15:05:00,24.18,24.18,24.13,24.16,45000.0,22.7439,22.7439,22.6969,22.7251,45000.0
2006-04-05 15:10:00,24.17,24.18,24.12,24.13,62200.0,22.7345,22.7439,22.6875,22.6969,62200.0
2006-04-05 15:15:00,24.14,24.18,24.11,24.15,67400.0,22.7063,22.7439,22.6781,22.7157,67400.0
2006-04-05 15:20:00,24.15,24.18,24.14,24.16,45800.0,22.7157,22.7439,22.7063,22.7251,45800.0
2006-04-05 15:25:00,24.16,24.23,24.16,24.23,98800.0,22.7251,22.791,22.7251,22.791,98800.0
2006-04-05 15:30:00,24.23,24.29,24.18,24.29,75800.0,22.791,22.8474,22.7439,22.8474,75800.0
2006-04-05 15:35:00,24.29,24.36,24.27,24.32,91000.0,22.8474,22.9132,22.8286,22.8756,91000.0
2006-04-05 15:40:00,24.32,24.41,24.32,24.39,88000.0,22.8756,22.9603,22.8756,22.9415,88000.0
2006-04-05 15:45:00,24.39,24.39,24.25,24.27,98400.0,22.9415,22.9415,22.8098,22.8286,98400.0
2006-04-05 15:50:00,24.28,24.31,24.27,24.29,81800.0,22.838,22.8662,22.8286,22.8474,81800.0
2006-04-05 15:55:00,24.29,24.31,24.25,24.31,59000.0,22.8474,22.8662,22.8098,22.8662,59000.0
2006-04-06 09:30:00,24.43,24.61,24.43,24.61,46600.0,22.9791,23.1484,22.9791,23.1484,46600.0
2006-04-06 09:35:00,24.61,24.77,24.61,24.73,69200.0,23.1484,23.2989,23.1484,23.2613,69200.0
2006-04-06 09:40:00,24.74,24.74,24.66,24.68,59200.0,23.2707,23.2707,23.1954,23.2142,59200.0
2006-04-06 09:45:00,24.7,24.7,24.55,24.56,31600.0,23.233,23.233,23.092,23.1014,31600.0
2006-04-06 09:50:00,24.56,24.7,24.55,24.65,43800.0,23.1014,23.233,23.092,23.186,43800.0
2006-04-06 09:55:00,24.65,24.72,24.64,24.72,40600.0,23.186,23.2519,23.1766,23.2519,40600.0
2006-04-06 10:00:00,24.72,24.72,24.6,24.68,19400.0,23.2519,23.2519,23.139,23.2142,19400.0
2006-04-06 10:05:00,24.68,24.68,24.63,24.66,81400.0,23.2142,23.2142,23.1672,23.1954,81400.0
2006-04-06 10:10:00,24.67,24.67,24.64,24.64,14600.0,23.2048,23.2048,23.1766,23.1766,14600.0
2006-04-06 10:15:00,24.64,24.67,24.63,24.67,40800.0,23.1766,23.2048,23.1672,23.2048,40800.0
2006-04-06 10:20:00,24.67,24.67,24.65,24.66,12200.0,23.2048,23.2048,23.186,23.1954,12200.0
2006-04-06 10:25:00,24.67,24.74,24.67,24.7,25200.0,23.2048,23.2707,23.2048,23.233,25200.0
2006-04-06 10:30:00,24.71,24.72,24.68,24.68,17400.0,23.2425,23.2519,23.2142,23.2142,17400.0
2006-04-06 10:35:00,24.67,24.68,24.65,24.65,12000.0,23.2048,23.2142,23.186,23.186,12000.0
2006-04-06 10:40:00,24.65,24.65,24.57,24.61,16200.0,23.186,23.186,23.1108,23.1484,16200.0
2006-04-06 10:45:00,24.61,24.65,24.61,24.61,17600.0,23.1484,23.186,23.1484,23.1484,17600.0
2006-04-06 10:50:00,24.61,24.62,24.57,24.58,17600.0,23.1484,23.1578,23.1108,23.1202,17600.0
2006-04-06 10:55:00,24.58,24.63,24.58,24.61,8800.0,23.1202,23.1672,23.1202,23.1484,8800.0
2006-04-06 11:00:00,24.61,24.61,24.58,24.58,14800.0,23.1484,23.1484,23.1202,23.1202,14800.0
2006-04-06 11:05:00,24.58,24.59,24.52,24.55,27000.0,23.1202,23.1296,23.0637,23.092,27000.0
2006-04-06 11:10:00,24.57,24.64,24.56,24.58,21000.0,23.1108,23.1766,23.1014,23.1202,21000.0
2006-04-06 11:15:00,24.57,24.6,24.5,24.5,26000.0,23.1108,23.139,23.0449,23.0449,26000.0
2006-04-06 11:20:00,24.53,24.55,24.5,24.53,16600.0,23.0731,23.092,23.0449,23.0731,16600.0
2006-04-06 11:25:00,24.53,24.57,24.52,24.56,17800.0,23.0731,23.1108,23.0637,23.1014,17800.0
2006-04-06 11:30:00,24.56,24.6,24.55,24.6,20800.0,23.1014,23.139,23.092,23.139,20800.0
2006-04-06 11:35:00,24.63,24.68,24.6,24.65,34000.0,23.1672,23.2142,23.139,23.186,34000.0
2006-04-06 11:40:00,24.65,24.67,24.6,24.67,16000.0,23.186,23.2048,23.139,23.2048,16000.0
2006-04-06 11:45:00,24.67,24.67,24.57,24.6,25400.0,23.2048,23.2048,23.1108,23.139,25400.0
2006-04-06 11:50:00,24.61,24.62,24.54,24.58,27400.0,23.1484,23.1578,23.0826,23.1202,27400.0
2006-04-06 11:55:00,24.58,24.63,24.54,24.55,22200.0,23.1202,23.1672,23.0826,23.092,22200.0
2006-04-06 12:00:00,24.55,24.55,24.5,24.51,14400.0,23.092,23.092,23.0449,23.0543,14400.0
2006-04-06 12:05:00,24.5,24.5,24.43,24.47,37400.0,23.0449,23.0449,22.9791,23.0167,37400.0
2006-04-06 12:10:00,24.46,24.46,24.43,24.43,16200.0,23.0073,23.0073,22.9791,22.9791,16200.0
2006-04-06 12:15:00,24.43,24.46,24.43,24.43,9800.0,22.9791,23.0073,22.9791,22.9791,9800.0
2006-04-06 12:20:00,24.42,24.43,24.4,24.4,13000.0,22.9697,22.9791,22.9509,22.9509,13000.0
2006-04-06 12:25:00,24.38,24.38,24.36,24.38,32600.0,22.9321,22.9321,22.9132,22.9321,32600.0
2006-04-06 12:30:00,24.39,24.42,24.39,24.42,7800.0,22.9415,22.9697,22.9415,22.9697,7800.0
2006-04-06 12:35:00,24.41,24.44,24.38,24.38,12400.0,22.9603,22.9885,22.9321,22.9321,12400.0
2006-04-06 12:40:00,24.38,24.4,24.38,24.38,5600.0,22.9321,22.9509,22.9321,22.9321,5600.0
2006-04-06 12:45:00,24.38,24.39,24.38,24.39,12200.0,22.9321,22.9415,22.9321,22.9415,12200.0
2006-04-06 12:50:00,24.39,24.4,24.39,24.4,13200.0,22.9415,22.9509,22.9415,22.9509,13200.0
2006-04-06 12:55:00,24.4,24.4,24.38,24.39,10200.0,22.9509,22.9509,22.9321,22.9415,10200.0
2006-04-06 13:00:00,24.4,24.47,24.4,24.46,16800.0,22.9509,23.0167,22.9509,23.0073,16800.0
2006-04-06 13:05:00,24.46,24.46,24.45,24.46,10800.0,23.0073,23.0073,22.9979,23.0073,10800.0
2006-04-06 13:10:00,24.46,24.49,24.45,24.46,12400.0,23.0073,23.0355,22.9979,23.0073,12400.0
2006-04-06 13:15:00,24.49,24.49,24.46,24.48,7000.0,23.0355,23.0355,23.0073,23.0261,7000.0
2006-04-06 13:20:00,24.47,24.49,24.47,24.48,18800.0,23.0167,23.0355,23.0167,23.0261,18800.0
2006-04-06 13:25:00,24.49,24.49,24.45,24.46,13800.0,23.0355,23.0355,22.9979,23.0073,13800.0
2006-04-06 13:30:00,24.46,24.47,24.44,24.44,19200.0,23.0073,23.0167,22.9885,22.9885,19200.0
2006-04-06 13:35:00,24.45,24.46,24.43,24.45,14400.0,22.9979,23.0073,22.9791,22.9979,14400.0
2006-04-06 13:40:00,24.45,24.48,24.43,24.47,20200.0,22.9979,23.0261,22.9791,23.0167,20200.0
2006-04-06 13:45:00,24.47,24.48,24.43,24.43,12600.0,23.0167,23.0261,22.9791,22.9791,12600.0
2006-04-06 13:50:00,24.44,24.51,24.43,24.49,18000.0,22.9885,23.0543,22.9791,23.0355,18000.0
2006-04-06 13:55:00,24.49,24.49,24.42,24.42,25600.0,23.0355,23.0355,22.9697,22.9697,25600.0
2006-04-06 14:00:00,24.42,24.43,24.41,24.42,17000.0,22.9697,22.9791,22.9603,22.9697,17000.0
2006-04-06 14:05:00,24.42,24.43,24.35,24.38,17000.0,22.9697,22.9791,22.9038,22.9321,17000.0
2006-04-06 14:10:00,24.38,24.45,24.36,24.45,15000.0,22.9321,22.9979,22.9132,22.9979,15000.0
2006-04-06 14:15:00,24.45,24.48,24.44,24.45,12400.0,22.9979,23.0261,22.9885,22.9979,12400.0
2006-04-06 14:20:00,24.45,24.48,24.43,24.43,23600.0,22.9979,23.0261,22.9791,22.9791,23600.0
2006-04-06 14:25:00,24.43,24.43,24.39,24.39,13200.0,22.9791,22.9791,22.9415,22.9415,13200.0
2006-04-06 14:30:00,24.39,24.43,24.39,24.42,23200.0,22.9415,22.9791,22.9415,22.9697,23200.0
2006-04-06 14:35:00,24.42,24.44,24.42,24.43,16600.0,22.9697,22.9885,22.9697,22.9791,16600.0
2006-04-06 14:40:00,24.44,24.46,24.43,24.45,16000.0,22.9885,23.0073,22.9791,22.9979,16000.0
2006-04-06 14:45:00,24.45,24.47,24.45,24.45,14800.0,22.9979,23.0167,22.9979,22.9979,14800.0
2006-04-06 14:50:00,24.45,24.5,24.42,24.43,26400.0,22.9979,23.0449,22.9697,22.9791,26400.0
2006-04-06 14:55:00,24.42,24.47,24.41,24.47,14400.0,22.9697,23.0167,22.9603,23.0167,14400.0
2006-04-06 15:00:00,24.47,24.49,24.46,24.48,21200.0,23.0167,23.0355,23.0073,23.0261,21200.0
2006-04-06 15:05:00,24.48,24.5,24.47,24.49,24200.0,23.0261,23.0449,23.0167,23.0355,24200.0
2006-04-06 15:10:00,24.49,24.49,24.47,24.48,13200.0,23.0355,23.0355,23.0167,23.0261,13200.0
2006-04-06 15:15:00,24.48,24.49,24.47,24.48,27400.0,23.0261,23.0355,23.0167,23.0261,27400.0
2006-04-06 15:20:00,24.48,24.48,24.45,24.48,19600.0,23.0261,23.0261,22.9979,23.0261,19600.0
2006-04-06 15:25:00,24.47,24.47,24.44,24.47,24400.0,23.0167,23.0167,22.9885,23.0167,24400.0
2006-04-06 15:30:00,24.47,24.47,24.43,24.44,23600.0,23.0167,23.0167,22.9791,22.9885,23600.0
2006-04-06 15:35:00,24.44,24.45,24.43,24.43,14400.0,22.9885,22.9979,22.9791,22.9791,14400.0
2006-04-06 15:40:00,24.42,24.44,24.42,24.43,24200.0,22.9697,22.9885,22.9697,22.9791,24200.0
2006-04-06 15:45:00,24.43,24.44,24.38,24.41,21400.0,22.9791,22.9885,22.9321,22.9603,21400.0
2006-04-06 15:50:00,24.41,24.45,24.37,24.39,44000.0,22.9603,22.9979,22.9226,22.9415,44000.0
2006-04-06 15:55:00,24.39,24.46,24.39,24.43,38200.0,22.9415,23.0073,22.9415,22.9791,38200.0
2006-04-07 09:30:00,24.45,24.5,24.45,24.5,24800.0,22.9979,23.0449,22.9979,23.0449,24800.0
2006-04-07 09:35:00,24.51,24.53,24.5,24.5,17200.0,23.0543,23.0731,23.0449,23.0449,17200.0
2006-04-07 09:40:00,24.5,24.53,24.43,24.45,22800.0,23.0449,23.0731,22.9791,22.9979,22800.0
2006-04-07 09:45:00,24.43,24.43,24.34,24.37,6800.0,22.9791,22.9791,22.8944,22.9226,6800.0
2006-04-07 09:50:00,24.37,24.48,24.37,24.48,29200.0,22.9226,23.0261,22.9226,23.0261,29200.0
2006-04-07 09:55:00,24.5,24.5,24.4,24.43,28200.0,23.0449,23.0449,22.9509,22.9791,28200.0
2006-04-07 10:00:00,24.43,24.47,24.4,24.47,12800.0,22.9791,23.0167,22.9509,23.0167,12800.0
2006-04-07 10:05:00,24.49,24.5,24.47,24.5,12200.0,23.0355,23.0449,23.0167,23.0449,12200.0
2006-04-07 10:10:00,24.5,24.5,24.48,24.49,14400.0,23.0449,23.0449,23.0261,23.0355,14400.0
2006-04-07 10:15:00,24.49,24.5,24.49,24.49,13000.0,23.0355,23.0449,23.0355,23.0355,13000.0
2006-04-07 10:20:00,24.49,24.49,24.43,24.47,35600.0,23.0355,23.0355,22.9791,23.0167,35600.0
2006-04-07 10:25:00,24.48,24.49,24.43,24.47,18200.0,23.0261,23.0355,22.9791,23.0167,18200.0
2006-04-07 10:30:00,24.49,24.5,24.48,24.5,9800.0,23.0355,23.0449,23.0261,23.0449,9800.0
2006-04-07 10:35:00,24.5,24.53,24.49,24.5,25200.0,23.0449,23.0731,23.0355,23.0449,25200.0
2006-04-07 10:40:00,24.49,24.52,24.49,24.52,5400.0,23.0355,23.0637,23.0355,23.0637,5400.0
2006-04-07 10:45:00,24.52,24.52,24.45,24.45,13200.0,23.0637,23.0637,22.9979,22.9979,13200.0
2006-04-07 10:50:00,24.46,24.52,24.45,24.52,47400.0,23.0073,23.0637,22.9979,23.0637,47400.0
2006-04-07 10:55:00,24.52,24.52,24.43,24.48,10600.0,23.0637,23.0637,22.9791,23.0261,10600.0
2006-04-07 11:00:00,24.48,24.49,24.48,24.49,11600.0,23.0261,23.0355,23.0261,23.0355,11600.0
2006-04-07 11:05:00,24.49,24.49,24.48,24.49,33400.0,23.0355,23.0355,23.0261,23.0355,33400.0
2006-04-07 11:10:00,24.49,24.49,24.48,24.49,18800.0,23.0355,23.0355,23.0261,23.0355,18800.0
2006-04-07 11:15:00,24.48,24.49,24.47,24.49,10200.0,23.0261,23.0355,23.0167,23.0355,10200.0
2006-04-07 11:20:00,24.49,24.49,24.47,24.48,13200.0,23.0355,23.0355,23.0167,23.0261,13200.0
2006-04-07 11:25:00,24.47,24.48,24.45,24.46,48400.0,23.0167,23.0261,22.9979,23.0073,48400.0
2006-04-07 11:30:00,24.47,24.48,24.45,24.46,16600.0,23.0167,23.0261,22.9979,23.0073,16600.0
2006-04-07 11:35:00,24.46,24.47,24.43,24.43,10600.0,23.0073,23.0167,22.9791,22.9791,10600.0
2006-04-07 11:40:00,24.43,24.45,24.42,24.44,8600.0,22.9791,22.9979,22.9697,22.9885,8600.0
2006-04-07 11:45:00,24.43,24.44,24.38,24.39,9600.0,22.9791,22.9885,22.9321,22.9415,9600.0
2006-04-07 11:50:00,24.39,24.41,24.39,24.4,8400.0,22.9415,22.9603,22.9415,22.9509,8400.0
2006-04-07 11:55:00,24.4,24.43,24.38,24.43,6000.0,22.9509,22.9791,22.9321,22.9791,6000.0
2006-04-07 12:00:00,24.43,24.43,24.38,24.39,10400.0,22.9791,22.9791,22.9321,22.9415,10400.0
2006-04-07 12:05:00,24.39,24.41,24.39,24.41,8000.0,22.9415,22.9603,22.9415,22.9603,8000.0
2006-04-07 12:10:00,24.41,24.42,24.36,24.38,9200.0,22.9603,22.9697,22.9132,22.9321,9200.0
2006-04-07 12:15:00,24.38,24.43,24.36,24.43,5800.0,22.9321,22.9791,22.9132,22.9791,5800.0
2006-04-07 12:20:00,24.41,24.43,24.41,24.43,8000.0,22.9603,22.9791,22.9603,22.9791,8000.0
2006-04-07 12:25:00,24.43,24.43,24.41,24.43,3000.0,22.9791,22.9791,22.9603,22.9791,3000.0
2006-04-07 12:30:00,24.43,24.45,24.43,24.45,4800.0,22.9791,22.9979,22.9791,22.9979,4800.0
2006-04-07 12:35:00,24.43,24.44,24.39,24.4,6800.0,22.9791,22.9885,22.9415,22.9509,6800.0
2006-04-07 12:40:00,24.4,24.43,24.4,24.42,5000.0,22.9509,22.9791,22.9509,22.9697,5000.0
2006-04-07 12:45:00,24.42,24.42,24.41,24.42,5000.0,22.9697,22.9697,22.9603,22.9697,5000.0
2006-04-07 12:50:00,24.42,24.43,24.35,24.38,19400.0,22.9697,22.9791,22.9038,22.9321,19400.0
2006-04-07 12:55:00,24.36,24.36,24.29,24.34,16800.0,22.9132,22.9132,22.8474,22.8944,16800.0
2006-04-07 13:00:00,24.33,24.37,24.33,24.35,10800.0,22.885,22.9226,22.885,22.9038,10800.0
2006-04-07 13:05:00,24.36,24.38,24.35,24.35,7600.0,22.9132,22.9321,22.9038,22.9038,7600.0
2006-04-07 13:10:00,24.35,24.35,24.33,24.34,4800.0,22.9038,22.9038,22.885,22.8944,4800.0
2006-04-07 13:15:00,24.35,24.36,24.33,24.34,15200.0,22.9038,22.9132,22.885,22.8944,15200.0
2006-04-07 13:20:00,24.34,24.34,24.33,24.33,6400.0,22.8944,22.8944,22.885,22.885,6400.0
2006-04-07 13:25:00,24.35,24.35,24.32,24.33,11200.0,22.9038,22.9038,22.8756,22.885,11200.0
2006-04-07 13:30:00,24.33,24.33,24.31,24.31,10000.0,22.885,22.885,22.8662,22.8662,10000.0
2006-04-07 13:35:00,24.3,24.33,24.3,24.3,16200.0,22.8568,22.885,22.8568,22.8568,16200.0
2006-04-07 13:40:00,24.3,24.33,24.24,24.28,51000.0,22.8568,22.885,22.8004,22.838,51000.0
2006-04-07 13:45:00,24.28,24.29,24.26,24.26,5000.0,22.838,22.8474,22.8192,22.8192,5000.0
2006-04-07 13:50:00,24.28,24.28,24.23,24.25,30800.0,22.838,22.838,22.791,22.8098,30800.0
2006-04-07 13:55:00,24.24,24.24,24.17,24.18,9600.0,22.8004,22.8004,22.7345,22.7439,9600.0
2006-04-07 14:00:00,24.17,24.17,24.11,24.15,17800.0,22.7345,22.7345,22.6781,22.7157,17800.0
2006-04-07 14:05:00,24.11,24.14,24.06,24.13,25600.0,22.6781,22.7063,22.6311,22.6969,25600.0
2006-04-07 14:10:00,24.14,24.16,24.14,24.16,15000.0,22.7063,22.7251,22.7063,22.7251,15000.0
2006-04-07 14:15:00,24.16,24.17,24.11,24.14,12000.0,22.7251,22.7345,22.6781,22.7063,12000.0
2006-04-07 14:20:00,24.11,24.14,24.11,24.11,8200.0,22.6781,22.7063,22.6781,22.6781,8200.0
2006-04-07 14:25:00,24.11,24.12,24.08,24.12,19200.0,22.6781,22.6875,22.6499,22.6875,19200.0
2006-04-07 14:30:00,24.13,24.13,24.11,24.13,13200.0,22.6969,22.6969,22.6781,22.6969,13200.0
2006-04-07 14:35:00,24.13,24.14,24.11,24.14,16800.0,22.6969,22.7063,22.6781,22.7063,16800.0
2006-04-07 14:40:00,24.14,24.17,24.11,24.14,19800.0,22.7063,22.7345,22.6781,22.7063,19800.0
2006-04-07 14:45:00,24.14,24.14,24.11,24.11,10200.0,22.7063,22.7063,22.6781,22.6781,10200.0
2006-04-07 14:50:00,24.11,24.15,24.1,24.14,26600.0,22.6781,22.7157,22.6687,22.7063,26600.0
2006-04-07 14:55:00,24.14,24.17,24.11,24.14,20200.0,22.7063,22.7345,22.6781,22.7063,20200.0
2006-04-07 15:00:00,24.14,24.15,24.13,24.15,12200.0,22.7063,22.7157,22.6969,22.7157,12200.0
2006-04-07 15:05:00,24.15,24.18,24.14,24.17,17400.0,22.7157,22.7439,22.7063,22.7345,17400.0
2006-04-07 15:10:00,24.16,24.16,24.14,24.14,11400.0,22.7251,22.7251,22.7063,22.7063,11400.0
2006-04-07 15:15:00,24.14,24.14,24.08,24.1,25200.0,22.7063,22.7063,22.6499,22.6687,25200.0
2006-04-07 15:20:00,24.1,24.12,24.1,24.11,22400.0,22.6687,22.6875,22.6687,22.6781,22400.0
2006-04-07 15:25:00,24.11,24.11,24.09,24.1,23200.0,22.6781,22.6781,22.6593,22.6687,23200.0
2006-04-07 15:30:00,24.09,24.48,24.07,24.09,45000.0,22.6593,23.0261,22.6405,22.6593,45000.0
2006-04-07 15:35:00,24.1,24.14,24.1,24.12,27400.0,22.6687,22.7063,22.6687,22.6875,27400.0
2006-04-07 15:40:00,24.13,24.13,24.1,24.11,38800.0,22.6969,22.6969,22.6687,22.6781,38800.0
2006-04-07 15:45:00,24.11,24.23,24.11,24.21,36800.0,22.6781,22.791,22.6781,22.7721,36800.0
2006-04-07 15:50:00,24.21,24.24,24.21,24.21,41400.0,22.7721,22.8004,22.7721,22.7721,41400.0
2006-04-07 15:55:00,24.21,24.22,24.15,24.17,35000.0,22.7721,22.7816,22.7157,22.7345,35000.0
2006-04-10 09:35:00,23.92,23.93,23.8,23.92,131600.0,22.4994,22.5088,22.3865,22.4994,131600.0
2006-04-10 09:40:00,23.89,23.9,23.78,23.81,82600.0,22.4712,22.4806,22.3677,22.3959,82600.0
2006-04-10 09:45:00,23.81,23.83,23.75,23.75,78800.0,22.3959,22.4147,22.3395,22.3395,78800.0
2006-04-10 09:50:00,23.75,23.76,23.73,23.73,36200.0,22.3395,22.3489,22.3207,22.3207,36200.0
2006-04-10 09:55:00,23.74,23.74,23.7,23.71,82600.0,22.3301,22.3301,22.2924,22.3018,82600.0
2006-04-10 10:00:00,23.71,23.71,23.67,23.67,47800.0,22.3018,22.3018,22.2642,22.2642,47800.0
2006-04-10 10:05:00,23.67,23.67,23.55,23.55,60600.0,22.2642,22.2642,22.1513,22.1513,60600.0
2006-04-10 10:10:00,23.57,23.58,23.55,23.58,21000.0,22.1702,22.1796,22.1513,22.1796,21000.0
2006-04-10 10:15:00,23.59,23.65,23.55,23.55,29200.0,22.189,22.2454,22.1513,22.1513,29200.0
2006-04-10 10:20:00,23.55,23.6,23.53,23.56,42600.0,22.1513,22.1984,22.1325,22.1608,42600.0
2006-04-10 10:25:00,23.58,23.58,23.51,23.56,28600.0,22.1796,22.1796,22.1137,22.1608,28600.0
2006-04-10 10:30:00,23.55,23.64,23.55,23.63,17800.0,22.1513,22.236,22.1513,22.2266,17800.0
2006-04-10 10:35:00,23.63,23.63,23.61,23.61,17600.0,22.2266,22.2266,22.2078,22.2078,17600.0
2006-04-10 10:40:00,23.63,23.63,23.58,23.58,29000.0,22.2266,22.2266,22.1796,22.1796,29000.0
2006-04-10 10:45:00,23.58,23.63,23.58,23.59,25600.0,22.1796,22.2266,22.1796,22.189,25600.0
2006-04-10 10:50:00,23.6,23.63,23.59,23.61,20600.0,22.1984,22.2266,22.189,22.2078,20600.0
2006-04-10 10:55:00,23.61,23.61,23.58,23.6,23600.0,22.2078,22.2078,22.1796,22.1984,23600.0
2006-04-10 11:00:00,23.61,23.61,23.57,23.59,23800.0,22.2078,22.2078,22.1702,22.189,23800.0
2006-04-10 11:05:00,23.59,23.6,23.57,23.58,23400.0,22.189,22.1984,22.1702,22.1796,23400.0
2006-04-10 11:10:00,23.59,23.62,23.58,23.62,23200.0,22.189,22.2172,22.1796,22.2172,23200.0
2006-04-10 11:15:00,23.62,23.63,23.61,23.62,9800.0,22.2172,22.2266,22.2078,22.2172,9800.0
2006-04-10 11:20:00,23.62,23.64,23.61,23.64,21200.0,22.2172,22.236,22.2078,22.236,21200.0
2006-04-10 11:25:00,23.64,23.64,23.63,23.64,8000.0,22.236,22.236,22.2266,22.236,8000.0
2006-04-10 11:30:00,23.65,23.65,23.63,23.65,14400.0,22.2454,22.2454,22.2266,22.2454,14400.0
2006-04-10 11:35:00,23.64,23.64,23.62,23.63,19800.0,22.236,22.236,22.2172,22.2266,19800.0
2006-04-10 11:40:00,23.63,23.63,23.62,23.63,17200.0,22.2266,22.2266,22.2172,22.2266,17200.0
2006-04-10 11:45:00,23.63,23.63,23.58,23.61,15000.0,22.2266,22.2266,22.1796,22.2078,15000.0
2006-04-10 11:50:00,23.61,23.63,23.61,23.63,13600.0,22.2078,22.2266,22.2078,22.2266,13600.0
2006-04-10 11:55:00,23.63,23.65,23.63,23.63,8600.0,22.2266,22.2454,22.2266,22.2266,8600.0
2006-04-10 12:00:00,23.63,23.63,23.62,23.63,10800.0,22.2266,22.2266,22.2172,22.2266,10800.0
2006-04-10 12:05:00,23.63,23.7,23.63,23.68,21200.0,22.2266,22.2924,22.2266,22.2736,21200.0
2006-04-10 12:10:00,23.68,23.7,23.68,23.7,17000.0,22.2736,22.2924,22.2736,22.2924,17000.0
2006-04-10 12:15:00,23.7,23.7,23.65,23.65,17000.0,22.2924,22.2924,22.2454,22.2454,17000.0
2006-04-10 12:20:00,23.66,23.68,23.64,23.67,10200.0,22.2548,22.2736,22.236,22.2642,10200.0
2006-04-10 12:25:00,23.66,23.7,23.66,23.7,15400.0,22.2548,22.2924,22.2548,22.2924,15400.0
2006-04-10 12:30:00,23.68,23.7,23.68,23.68,6600.0,22.2736,22.2924,22.2736,22.2736,6600.0
2006-04-10 12:35:00,23.68,23.7,23.68,23.69,9600.0,22.2736,22.2924,22.2736,22.283,9600.0
2006-04-10 12:40:00,23.69,23.7,23.68,23.68,10000.0,22.283,22.2924,22.2736,22.2736,10000.0
2006-04-10 12:45:00,23.68,23.7,23.52,23.53,72200.0,22.2736,22.2924,22.1231,22.1325,72200.0
2006-04-10 12:50:00,23.55,23.56,23.45,23.5,85200.0,22.1513,22.1608,22.0573,22.1043,85200.0
2006-04-10 12:55:00,23.5,23.52,23.49,23.5,11800.0,22.1043,22.1231,22.0949,22.1043,11800.0
2006-04-10 13:00:00,23.5,23.5,23.45,23.46,41200.0,22.1043,22.1043,22.0573,22.0667,41200.0
2006-04-10 13:05:00,23.45,23.5,23.43,23.46,25400.0,22.0573,22.1043,22.0385,22.0667,25400.0
2006-04-10 13:10:00,23.45,23.48,23.45,23.47,14000.0,22.0573,22.0855,22.0573,22.0761,14000.0
2006-04-10 13:15:00,23.47,23.48,23.46,23.48,8000.0,22.0761,22.0855,22.0667,22.0855,8000.0
2006-04-10 13:20:00,23.48,23.52,23.47,23.5,10800.0,22.0855,22.1231,22.0761,22.1043,10800.0
2006-04-10 13:25:00,23.5,23.5,23.45,23.48,37600.0,22.1043,22.1043,22.0573,22.0855,37600.0
2006-04-10 13:30:00,23.46,23.46,23.28,23.36,58400.0,22.0667,22.0667,21.8974,21.9726,58400.0
2006-04-10 13:35:00,23.36,23.45,23.36,23.43,29000.0,21.9726,22.0573,21.9726,22.0385,29000.0
2006-04-10 13:40:00,23.43,23.46,23.41,23.43,23600.0,22.0385,22.0667,22.0197,22.0385,23600.0
2006-04-10 13:45:00,23.41,23.46,23.41,23.45,27600.0,22.0197,22.0667,22.0197,22.0573,27600.0
2006-04-10 13:50:00,23.46,23.46,23.4,23.4,18400.0,22.0667,22.0667,22.0103,22.0103,18400.0
2006-04-10 13:55:00,23.4,23.4,23.35,23.37,27600.0,22.0103,22.0103,21.9632,21.982,27600.0
2006-04-10 14:00:00,23.38,23.43,23.38,23.43,23600.0,21.9914,22.0385,21.9914,22.0385,23600.0
2006-04-10 14:05:00,23.43,23.46,23.38,23.45,133200.0,22.0385,22.0667,21.9914,22.0573,133200.0
2006-04-10 14:10:00,23.45,23.45,23.42,23.43,30200.0,22.0573,22.0573,22.0291,22.0385,30200.0
2006-04-10 14:15:00,23.43,23.43,23.41,23.41,39000.0,22.0385,22.0385,22.0197,22.0197,39000.0
2006-04-10 14:20:00,23.42,23.47,23.42,23.43,72600.0,22.0291,22.0761,22.0291,22.0385,72600.0
2006-04-10 14:25:00,23.45,23.47,23.42,23.44,31600.0,22.0573,22.0761,22.0291,22.0479,31600.0
2006-04-10 14:30:00,23.43,23.49,23.43,23.48,17800.0,22.0385,22.0949,22.0385,22.0855,17800.0
2006-04-10 14:35:00,23.48,23.48,23.44,23.46,15600.0,22.0855,22.0855,22.0479,22.0667,15600.0
2006-04-10 14:40:00,23.46,23.46,23.42,23.42,18400.0,22.0667,22.0667,22.0291,22.0291,18400.0
2006-04-10 14:45:00,23.42,23.43,23.42,23.43,35600.0,22.0291,22.0385,22.0291,22.0385,35600.0
2006-04-10 14:50:00,23.42,23.42,23.38,23.39,32000.0,22.0291,22.0291,21.9914,22.0009,32000.0
2006-04-10 14:55:00,23.39,23.4,23.38,23.4,28200.0,22.0009,22.0103,21.9914,22.0103,28200.0
2006-04-10 15:00:00,23.4,23.42,23.4,23.42,30600.0,22.0103,22.0291,22.0103,22.0291,30600.0
2006-04-10 15:05:00,23.41,23.41,23.39,23.4,59200.0,22.0197,22.0197,22.0009,22.0103,59200.0
2006-04-10 15:10:00,23.4,23.4,23.36,23.38,49600.0,22.0103,22.0103,21.9726,21.9914,49600.0
2006-04-10 15:15:00,23.38,23.38,23.37,23.38,21200.0,21.9914,21.9914,21.982,21.9914,21200.0
2006-04-10 15:20:00,23.38,23.4,23.36,23.4,54000.0,21.9914,22.0103,21.9726,22.0103,54000.0
2006-04-10 15:25:00,23.39,23.39,23.36,23.38,47400.0,22.0009,22.0009,21.9726,21.9914,47400.0
2006-04-10 15:30:00,23.38,23.41,23.38,23.41,151400.0,21.9914,22.0197,21.9914,22.0197,151400.0
2006-04-10 15:35:00,23.41,23.41,23.36,23.36,89800.0,22.0197,22.0197,21.9726,21.9726,89800.0
2006-04-10 15:40:00,23.36,23.36,23.32,23.33,76000.0,21.9726,21.9726,21.935,21.9444,76000.0
2006-04-10 15:45:00,23.33,23.33,23.25,23.25,166600.0,21.9444,21.9444,21.8692,21.8692,166600.0
2006-04-10 15:50:00,23.26,23.33,23.26,23.28,134800.0,21.8786,21.9444,21.8786,21.8974,134800.0
2006-04-10 15:55:00,23.29,23.31,23.27,23.3,339000.0,21.9068,21.9256,21.888,21.9162,339000.0
2006-04-11 09:30:00,23.63,23.7,23.57,23.61,49400.0,22.2266,22.2924,22.1702,22.2078,49400.0
2006-04-11 09:35:00,23.62,23.63,23.58,23.58,41200.0,22.2172,22.2266,22.1796,22.1796,41200.0
2006-04-11 09:40:00,23.58,23.6,23.5,23.51,44400.0,22.1796,22.1984,22.1043,22.1137,44400.0
2006-04-11 09:45:00,23.52,23.57,23.5,23.54,41600.0,22.1231,22.1702,22.1043,22.1419,41600.0
2006-04-11 09:50:00,23.54,23.56,23.54,23.54,8600.0,22.1419,22.1608,22.1419,22.1419,8600.0
2006-04-11 09:55:00,23.55,23.59,23.55,23.59,36000.0,22.1513,22.189,22.1513,22.189,36000.0
2006-04-11 10:00:00,23.57,23.57,23.55,23.55,11400.0,22.1702,22.1702,22.1513,22.1513,11400.0
2006-04-11 10:05:00,23.55,23.57,23.52,23.57,19600.0,22.1513,22.1702,22.1231,22.1702,19600.0
2006-04-11 10:10:00,23.55,23.59,23.55,23.58,13400.0,22.1513,22.189,22.1513,22.1796,13400.0
2006-04-11 10:15:00,23.56,23.59,23.56,23.56,36600.0,22.1608,22.189,22.1608,22.1608,36600.0
2006-04-11 10:20:00,23.55,23.55,23.51,23.53,17000.0,22.1513,22.1513,22.1137,22.1325,17000.0
2006-04-11 10:25:00,23.56,23.56,23.51,23.53,8200.0,22.1608,22.1608,22.1137,22.1325,8200.0
2006-04-11 10:30:00,23.55,23.58,23.53,23.55,22800.0,22.1513,22.1796,22.1325,22.1513,22800.0
2006-04-11 10:35:00,23.55,23.6,23.55,23.56,9200.0,22.1513,22.1984,22.1513,22.1608,9200.0
2006-04-11 10:40:00,23.56,23.62,23.56,23.6,18800.0,22.1608,22.2172,22.1608,22.1984,18800.0
2006-04-11 10:45:00,23.59,23.59,23.55,23.57,19800.0,22.189,22.189,22.1513,22.1702,19800.0
2006-04-11 10:50:00,23.57,23.6,23.56,23.59,57000.0,22.1702,22.1984,22.1608,22.189,57000.0
2006-04-11 10:55:00,23.59,23.61,23.58,23.61,22600.0,22.189,22.2078,22.1796,22.2078,22600.0
2006-04-11 11:00:00,23.61,23.62,23.6,23.61,13800.0,22.2078,22.2172,22.1984,22.2078,13800.0
2006-04-11 11:05:00,23.61,23.62,23.59,23.6,14600.0,22.2078,22.2172,22.189,22.1984,14600.0
2006-04-11 11:10:00,23.6,23.6,23.58,23.6,37600.0,22.1984,22.1984,22.1796,22.1984,37600.0
2006-04-11 11:15:00,23.59,23.6,23.59,23.59,10800.0,22.189,22.1984,22.189,22.189,10800.0
2006-04-11 11:20:00,23.6,23.7,23.6,23.67,46200.0,22.1984,22.2924,22.1984,22.2642,46200.0
2006-04-11 11:25:00,23.68,23.7,23.64,23.64,14600.0,22.2736,22.2924,22.236,22.236,14600.0
2006-04-11 11:30:00,23.61,23.67,23.61,23.66,13200.0,22.2078,22.2642,22.2078,22.2548,13200.0
2006-04-11 11:35:00,23.65,23.67,23.65,23.67,14800.0,22.2454,22.2642,22.2454,22.2642,14800.0
2006-04-11 11:40:00,23.65,23.67,23.64,23.65,14200.0,22.2454,22.2642,22.236,22.2454,14200.0
2006-04-11 11:45:00,23.65,23.65,23.58,23.59,16800.0,22.2454,22.2454,22.1796,22.189,16800.0
2006-04-11 11:50:00,23.59,23.59,23.56,23.56,7400.0,22.189,22.189,22.1608,22.1608,7400.0
2006-04-11 11:55:00,23.55,23.57,23.53,23.57,9600.0,22.1513,22.1702,22.1325,22.1702,9600.0
2006-04-11 12:00:00,23.56,23.56,23.52,23.52,8800.0,22.1608,22.1608,22.1231,22.1231,8800.0
2006-04-11 12:05:00,23.52,23.52,23.45,23.46,12800.0,22.1231,22.1231,22.0573,22.0667,12800.0
2006-04-11 12:10:00,23.46,23.5,23.46,23.5,13800.0,22.0667,22.1043,22.0667,22.1043,13800.0
2006-04-11 12:15:00,23.5,23.55,23.49,23.49,8600.0,22.1043,22.1513,22.0949,22.0949,8600.0
2006-04-11 12:20:00,23.5,23.5,23.43,23.45,16800.0,22.1043,22.1043,22.0385,22.0573,16800.0
2006-04-11 12:25:00,23.46,23.47,23.45,23.45,5600.0,22.0667,22.0761,22.0573,22.0573,5600.0
2006-04-11 12:30:00,23.46,23.48,23.43,23.43,5600.0,22.0667,22.0855,22.0385,22.0385,5600.0
2006-04-11 12:35:00,23.45,23.47,23.45,23.46,8000.0,22.0573,22.0761,22.0573,22.0667,8000.0
2006-04-11 12:40:00,23.45,23.46,23.43,23.46,5000.0,22.0573,22.0667,22.0385,22.0667,5000.0
2006-04-11 12:45:00,23.46,23.47,23.43,23.44,7600.0,22.0667,22.0761,22.0385,22.0479,7600.0
2006-04-11 12:50:00,23.44,23.46,23.43,23.46,7000.0,22.0479,22.0667,22.0385,22.0667,7000.0
2006-04-11 12:55:00,23.47,23.49,23.45,23.48,12000.0,22.0761,22.0949,22.0573,22.0855,12000.0
2006-04-11 13:00:00,23.47,23.53,23.47,23.5,8400.0,22.0761,22.1325,22.0761,22.1043,8400.0
2006-04-11 13:05:00,23.49,23.5,23.47,23.5,9400.0,22.0949,22.1043,22.0761,22.1043,9400.0
2006-04-11 13:10:00,23.49,23.54,23.49,23.5,5400.0,22.0949,22.1419,22.0949,22.1043,5400.0
2006-04-11 13:15:00,23.5,23.5,23.48,23.48,9400.0,22.1043,22.1043,22.0855,22.0855,9400.0
2006-04-11 13:20:00,23.48,23.55,23.48,23.52,10600.0,22.0855,22.1513,22.0855,22.1231,10600.0
2006-04-11 13:25:00,23.52,23.56,23.52,23.53,6800.0,22.1231,22.1608,22.1231,22.1325,6800.0
2006-04-11 13:30:00,23.53,23.53,23.45,23.45,13000.0,22.1325,22.1325,22.0573,22.0573,13000.0
2006-04-11 13:35:00,23.44,23.47,23.43,23.43,9000.0,22.0479,22.0761,22.0385,22.0385,9000.0
2006-04-11 13:40:00,23.42,23.44,23.39,23.43,8400.0,22.0291,22.0479,22.0009,22.0385,8400.0
2006-04-11 13:45:00,23.43,23.44,23.35,23.39,17400.0,22.0385,22.0479,21.9632,22.0009,17400.0
2006-04-11 13:50:00,23.38,23.45,23.38,23.45,7200.0,21.9914,22.0573,21.9914,22.0573,7200.0
2006-04-11 13:55:00,23.46,23.46,23.43,23.45,9200.0,22.0667,22.0667,22.0385,22.0573,9200.0
2006-04-11 14:00:00,23.45,23.51,23.45,23.49,10000.0,22.0573,22.1137,22.0573,22.0949,10000.0
2006-04-11 14:05:00,23.5,23.51,23.47,23.51,16400.0,22.1043,22.1137,22.0761,22.1137,16400.0
2006-04-11 14:10:00,23.5,23.55,23.49,23.49,14800.0,22.1043,22.1513,22.0949,22.0949,14800.0
2006-04-11 14:15:00,23.49,23.55,23.49,23.53,21800.0,22.0949,22.1513,22.0949,22.1325,21800.0
2006-04-11 14:20:00,23.53,23.54,23.51,23.54,10000.0,22.1325,22.1419,22.1137,22.1419,10000.0
2006-04-11 14:25:00,23.54,23.55,23.54,23.54,10200.0,22.1419,22.1513,22.1419,22.1419,10200.0
2006-04-11 14:30:00,23.55,23.57,23.55,23.55,19800.0,22.1513,22.1702,22.1513,22.1513,19800.0
2006-04-11 14:35:00,23.56,23.59,23.55,23.57,15600.0,22.1608,22.189,22.1513,22.1702,15600.0
2006-04-11 14:40:00,23.57,23.59,23.56,23.57,21600.0,22.1702,22.189,22.1608,22.1702,21600.0
2006-04-11 14:45:00,23.57,23.57,23.55,23.55,16200.0,22.1702,22.1702,22.1513,22.1513,16200.0
2006-04-11 14:50:00,23.55,23.56,23.55,23.56,28200.0,22.1513,22.1608,22.1513,22.1608,28200.0
2006-04-11 14:55:00,23.57,23.61,23.55,23.58,20200.0,22.1702,22.2078,22.1513,22.1796,20200.0
2006-04-11 15:00:00,23.58,23.59,23.55,23.56,19600.0,22.1796,22.189,22.1513,22.1608,19600.0
2006-04-11 15:05:00,23.55,23.6,23.55,23.59,18600.0,22.1513,22.1984,22.1513,22.189,18600.0
2006-04-11 15:10:00,23.58,23.59,23.58,23.58,22200.0,22.1796,22.189,22.1796,22.1796,22200.0
2006-04-11 15:15:00,23.58,23.59,23.58,23.59,12600.0,22.1796,22.189,22.1796,22.189,12600.0
2006-04-11 15:20:00,23.59,23.6,23.58,23.6,29000.0,22.189,22.1984,22.1796,22.1984,29000.0
2006-04-11 15:25:00,23.6,23.62,23.59,23.6,29200.0,22.1984,22.2172,22.189,22.1984,29200.0
2006-04-11 15:30:00,23.6,23.61,23.59,23.6,18000.0,22.1984,22.2078,22.189,22.1984,18000.0
2006-04-11 15:35:00,23.6,23.61,23.56,23.59,54000.0,22.1984,22.2078,22.1608,22.189,54000.0
2006-04-11 15:40:00,23.59,23.64,23.57,23.63,43400.0,22.189,22.236,22.1702,22.2266,43400.0
2006-04-11 15:45:00,23.63,23.67,23.63,23.67,75800.0,22.2266,22.2642,22.2266,22.2642,75800.0
2006-04-11 15:50:00,23.67,23.7,23.66,23.68,54200.0,22.2642,22.2924,22.2548,22.2736,54200.0
2006-04-11 15:55:00,23.68,23.73,23.67,23.73,88200.0,22.2736,22.3207,22.2642,22.3207,88200.0
2006-04-12 09:30:00,23.67,23.73,23.66,23.73,20000.0,22.2642,22.3207,22.2548,22.3207,20000.0
2006-04-12 09:35:00,23.74,23.75,23.73,23.75,6600.0,22.3301,22.3395,22.3207,22.3395,6600.0
2006-04-12 09:40:00,23.75,23.75,23.7,23.73,17600.0,22.3395,22.3395,22.2924,22.3207,17600.0
2006-04-12 09:45:00,23.71,23.76,23.7,23.76,29000.0,22.3018,22.3489,22.2924,22.3489,29000.0
2006-04-12 09:50:00,23.77,23.81,23.74,23.74,16600.0,22.3583,22.3959,22.3301,22.3301,16600.0
2006-04-12 09:55:00,23.74,23.8,23.74,23.8,17600.0,22.3301,22.3865,22.3301,22.3865,17600.0
2006-04-12 10:00:00,23.8,23.9,23.8,23.88,14000.0,22.3865,22.4806,22.3865,22.4617,14000.0
2006-04-12 10:05:00,23.85,23.85,23.83,23.83,7400.0,22.4335,22.4335,22.4147,22.4147,7400.0
2006-04-12 10:10:00,23.83,23.86,23.83,23.85,6200.0,22.4147,22.4429,22.4147,22.4335,6200.0
2006-04-12 10:15:00,23.84,23.84,23.83,23.84,4000.0,22.4241,22.4241,22.4147,22.4241,4000.0
2006-04-12 10:20:00,23.83,23.83,23.83,23.83,5400.0,22.4147,22.4147,22.4147,22.4147,5400.0
2006-04-12 10:25:00,23.84,23.85,23.83,23.84,4000.0,22.4241,22.4335,22.4147,22.4241,4000.0
2006-04-12 10:30:00,23.82,23.82,23.78,23.8,4200.0,22.4053,22.4053,22.3677,22.3865,4200.0
2006-04-12 10:35:00,23.78,23.78,23.74,23.75,19000.0,22.3677,22.3677,22.3301,22.3395,19000.0
2006-04-12 10:40:00,23.78,23.8,23.75,23.75,13200.0,22.3677,22.3865,22.3395,22.3395,13200.0
2006-04-12 10:45:00,23.75,23.76,23.74,23.75,19000.0,22.3395,22.3489,22.3301,22.3395,19000.0
2006-04-12 10:50:00,23.75,23.76,23.71,23.75,15000.0,22.3395,22.3489,22.3018,22.3395,15000.0
2006-04-12 10:55:00,23.75,23.78,23.75,23.78,17200.0,22.3395,22.3677,22.3395,22.3677,17200.0
2006-04-12 11:00:00,23.78,23.79,23.78,23.79,5600.0,22.3677,22.3771,22.3677,22.3771,5600.0
2006-04-12 11:05:00,23.79,23.81,23.79,23.81,8400.0,22.3771,22.3959,22.3771,22.3959,8400.0
2006-04-12 11:10:00,23.81,23.84,23.81,23.84,7600.0,22.3959,22.4241,22.3959,22.4241,7600.0
2006-04-12 11:15:00,23.83,23.83,23.82,23.83,9800.0,22.4147,22.4147,22.4053,22.4147,9800.0
2006-04-12 11:20:00,23.82,23.84,23.82,23.82,8400.0,22.4053,22.4241,22.4053,22.4053,8400.0
2006-04-12 11:25:00,23.82,23.86,23.82,23.85,4200.0,22.4053,22.4429,22.4053,22.4335,4200.0
2006-04-12 11:30:00,23.87,23.88,23.86,23.86,27600.0,22.4523,22.4617,22.4429,22.4429,27600.0
2006-04-12 11:35:00,23.86,23.87,23.84,23.86,27000.0,22.4429,22.4523,22.4241,22.4429,27000.0
2006-04-12 11:40:00,23.86,23.88,23.86,23.86,4400.0,22.4429,22.4617,22.4429,22.4429,4400.0
2006-04-12 11:45:00,23.86,23.86,23.85,23.86,6800.0,22.4429,22.4429,22.4335,22.4429,6800.0
2006-04-12 11:50:00,23.87,23.91,23.85,23.85,12800.0,22.4523,22.49,22.4335,22.4335,12800.0
2006-04-12 11:55:00,23.85,23.87,23.85,23.86,4200.0,22.4335,22.4523,22.4335,22.4429,4200.0
2006-04-12 12:00:00,23.87,23.89,23.87,23.88,7800.0,22.4523,22.4712,22.4523,22.4617,7800.0
2006-04-12 12:05:00,23.88,23.91,23.88,23.9,12400.0,22.4617,22.49,22.4617,22.4806,12400.0
2006-04-12 12:10:00,23.89,23.91,23.88,23.91,5000.0,22.4712,22.49,22.4617,22.49,5000.0
2006-04-12 12:15:00,23.9,23.91,23.89,23.91,9400.0,22.4806,22.49,22.4712,22.49,9400.0
2006-04-12 12:20:00,23.92,23.93,23.91,23.91,2400.0,22.4994,22.5088,22.49,22.49,2400.0
2006-04-12 12:25:00,23.93,23.93,23.92,23.92,5000.0,22.5088,22.5088,22.4994,22.4994,5000.0
2006-04-12 12:30:00,23.93,23.93,23.9,23.9,6600.0,22.5088,22.5088,22.4806,22.4806,6600.0
2006-04-12 12:35:00,23.91,23.91,23.89,23.89,28200.0,22.49,22.49,22.4712,22.4712,28200.0
2006-04-12 12:40:00,23.89,23.91,23.88,23.88,39800.0,22.4712,22.49,22.4617,22.4617,39800.0
2006-04-12 12:45:00,23.88,23.89,23.85,23.85,23800.0,22.4617,22.4712,22.4335,22.4335,23800.0
2006-04-12 12:50:00,23.85,23.87,23.85,23.86,17600.0,22.4335,22.4523,22.4335,22.4429,17600.0
2006-04-12 12:55:00,23.86,23.9,23.86,23.9,20200.0,22.4429,22.4806,22.4429,22.4806,20200.0
2006-04-12 13:00:00,23.9,23.91,23.9,23.91,6800.0,22.4806,22.49,22.4806,22.49,6800.0
2006-04-12 13:05:00,23.9,23.93,23.9,23.92,13400.0,22.4806,22.5088,22.4806,22.4994,13400.0
2006-04-12 13:10:00,23.95,23.95,23.89,23.89,9000.0,22.5276,22.5276,22.4712,22.4712,9000.0
2006-04-12 13:15:00,23.89,23.98,23.89,23.96,21800.0,22.4712,22.5558,22.4712,22.537,21800.0
2006-04-12 13:20:00,23.96,24.0,23.96,24.0,24000.0,22.537,22.5746,22.537,22.5746,24000.0
2006-04-12 13:25:00,24.0,24.03,23.99,24.03,12000.0,22.5746,22.6028,22.5652,22.6028,12000.0
2006-04-12 13:30:00,24.02,24.04,24.01,24.03,17000.0,22.5934,22.6122,22.584,22.6028,17000.0
2006-04-12 13:35:00,24.03,24.1,24.03,24.1,47600.0,22.6028,22.6687,22.6028,22.6687,47600.0
2006-04-12 13:40:00,24.1,24.15,24.1,24.15,43200.0,22.6687,22.7157,22.6687,22.7157,43200.0
2006-04-12 13:45:00,24.15,24.16,24.13,24.14,80600.0,22.7157,22.7251,22.6969,22.7063,80600.0
2006-04-12 13:50:00,24.15,24.15,24.12,24.13,40200.0,22.7157,22.7157,22.6875,22.6969,40200.0
2006-04-12 13:55:00,24.13,24.15,24.13,24.13,12800.0,22.6969,22.7157,22.6969,22.6969,12800.0
2006-04-12 14:00:00,24.13,24.16,24.13,24.15,14200.0,22.6969,22.7251,22.6969,22.7157,14200.0
2006-04-12 14:05:00,24.15,24.15,24.13,24.14,13400.0,22.7157,22.7157,22.6969,22.7063,13400.0
2006-04-12 14:10:00,24.16,24.18,24.15,24.18,14800.0,22.7251,22.7439,22.7157,22.7439,14800.0
2006-04-12 14:15:00,24.18,24.22,24.17,24.22,41800.0,22.7439,22.7816,22.7345,22.7816,41800.0
2006-04-12 14:20:00,24.22,24.28,24.22,24.25,45200.0,22.7816,22.838,22.7816,22.8098,45200.0
2006-04-12 14:25:00,24.25,24.25,24.17,24.21,27800.0,22.8098,22.8098,22.7345,22.7721,27800.0
2006-04-12 14:30:00,24.21,24.25,24.21,24.23,20600.0,22.7721,22.8098,22.7721,22.791,20600.0
2006-04-12 14:35:00,24.22,24.23,24.17,24.23,16600.0,22.7816,22.791,22.7345,22.791,16600.0
2006-04-12 14:40:00,24.23,24.23,24.17,24.21,14000.0,22.791,22.791,22.7345,22.7721,14000.0
2006-04-12 14:45:00,24.21,24.25,24.21,24.23,12800.0,22.7721,22.8098,22.7721,22.791,12800.0
2006-04-12 14:50:00,24.23,24.24,24.2,24.22,29000.0,22.791,22.8004,22.7627,22.7816,29000.0
2006-04-12 14:55:00,24.23,24.25,24.18,24.24,19800.0,22.791,22.8098,22.7439,22.8004,19800.0
2006-04-12 15:00:00,24.25,24.25,24.22,24.23,16000.0,22.8098,22.8098,22.7816,22.791,16000.0
2006-04-12 15:05:00,24.22,24.27,24.2,24.27,19800.0,22.7816,22.8286,22.7627,22.8286,19800.0
2006-04-12 15:10:00,24.27,24.29,24.25,24.29,18000.0,22.8286,22.8474,22.8098,22.8474,18000.0
2006-04-12 15:15:00,24.29,24.29,24.24,24.25,23800.0,22.8474,22.8474,22.8004,22.8098,23800.0
2006-04-12 15:20:00,24.25,24.25,24.2,24.23,12000.0,22.8098,22.8098,22.7627,22.791,12000.0
2006-04-12 15:25:00,24.23,24.24,24.19,24.2,18600.0,22.791,22.8004,22.7533,22.7627,18600.0
2006-04-12 15:30:00,24.2,24.22,24.17,24.18,28400.0,22.7627,22.7816,22.7345,22.7439,28400.0
2006-04-12 15:35:00,24.18,24.18,24.16,24.16,56600.0,22.7439,22.7439,22.7251,22.7251,56600.0
2006-04-12 15:40:00,24.15,24.15,24.13,24.14,60000.0,22.7157,22.7157,22.6969,22.7063,60000.0
2006-04-12 15:45:00,24.15,24.2,24.11,24.11,71800.0,22.7157,22.7627,22.6781,22.6781,71800.0
2006-04-12 15:50:00,24.11,24.13,24.1,24.13,113800.0,22.6781,22.6969,22.6687,22.6969,113800.0
2006-04-12 15:55:00,24.13,24.13,24.1,24.11,109600.0,22.6969,22.6969,22.6687,22.6781,109600.0
2006-04-13 09:30:00,24.14,24.15,24.09,24.15,13600.0,22.7063,22.7157,22.6593,22.7157,13600.0
2006-04-13 09:35:00,24.13,24.2,24.11,24.11,9400.0,22.6969,22.7627,22.6781,22.6781,9400.0
2006-04-13 09:40:00,24.11,24.2,24.11,24.16,16800.0,22.6781,22.7627,22.6781,22.7251,16800.0
2006-04-13 09:45:00,24.15,24.18,24.13,24.18,17000.0,22.7157,22.7439,22.6969,22.7439,17000.0
2006-04-13 09:50:00,24.18,24.25,24.18,24.22,28600.0,22.7439,22.8098,22.7439,22.7816,28600.0
2006-04-13 09:55:00,24.22,24.22,24.16,24.17,13600.0,22.7816,22.7816,22.7251,22.7345,13600.0
2006-04-13 10:00:00,24.17,24.25,24.17,24.24,21200.0,22.7345,22.8098,22.7345,22.8004,21200.0
2006-04-13 10:05:00,24.25,24.32,24.25,24.27,163000.0,22.8098,22.8756,22.8098,22.8286,163000.0
2006-04-13 10:10:00,24.27,24.32,24.25,24.28,23600.0,22.8286,22.8756,22.8098,22.838,23600.0
2006-04-13 10:15:00,24.29,24.36,24.27,24.33,120800.0,22.8474,22.9132,22.8286,22.885,120800.0
2006-04-13 10:20:00,24.32,24.32,24.27,24.28,12600.0,22.8756,22.8756,22.8286,22.838,12600.0
2006-04-13 10:25:00,24.28,24.28,24.24,24.25,100000.0,22.838,22.838,22.8004,22.8098,100000.0
2006-04-13 10:30:00,24.25,24.27,24.25,24.25,6800.0,22.8098,22.8286,22.8098,22.8098,6800.0
2006-04-13 10:35:00,24.25,24.26,24.24,24.24,131200.0,22.8098,22.8192,22.8004,22.8004,131200.0
2006-04-13 10:40:00,24.25,24.27,24.24,24.25,24800.0,22.8098,22.8286,22.8004,22.8098,24800.0
2006-04-13 10:45:00,24.25,24.28,24.22,24.22,33200.0,22.8098,22.838,22.7816,22.7816,33200.0
2006-04-13 10:50:00,24.19,24.23,24.19,24.19,16400.0,22.7533,22.791,22.7533,22.7533,16400.0
2006-04-13 10:55:00,24.19,24.25,24.19,24.22,37000.0,22.7533,22.8098,22.7533,22.7816,37000.0
2006-04-13 11:00:00,24.22,24.22,24.16,24.16,12200.0,22.7816,22.7816,22.7251,22.7251,12200.0
2006-04-13 11:05:00,24.16,24.2,24.16,24.18,10200.0,22.7251,22.7627,22.7251,22.7439,10200.0
2006-04-13 11:10:00,24.18,24.18,24.15,24.16,14400.0,22.7439,22.7439,22.7157,22.7251,14400.0
2006-04-13 11:15:00,24.15,24.2,24.15,24.2,17600.0,22.7157,22.7627,22.7157,22.7627,17600.0
2006-04-13 11:20:00,24.19,24.2,24.18,24.18,9400.0,22.7533,22.7627,22.7439,22.7439,9400.0
2006-04-13 11:25:00,24.15,24.18,24.15,24.18,8200.0,22.7157,22.7439,22.7157,22.7439,8200.0
2006-04-13 11:30:00,24.18,24.2,24.16,24.2,7400.0,22.7439,22.7627,22.7251,22.7627,7400.0
2006-04-13 11:35:00,24.2,24.21,24.17,24.18,12800.0,22.7627,22.7721,22.7345,22.7439,12800.0
2006-04-13 11:40:00,24.18,24.23,24.18,24.2,10600.0,22.7439,22.791,22.7439,22.7627,10600.0
2006-04-13 11:45:00,24.21,24.22,24.2,24.2,2600.0,22.7721,22.7816,22.7627,22.7627,2600.0
2006-04-13 11:50:00,24.19,24.19,24.16,24.17,4400.0,22.7533,22.7533,22.7251,22.7345,4400.0
2006-04-13 11:55:00,24.18,24.2,24.17,24.2,11400.0,22.7439,22.7627,22.7345,22.7627,11400.0
2006-04-13 12:00:00,24.19,24.24,24.19,24.23,4800.0,22.7533,22.8004,22.7533,22.791,4800.0
2006-04-13 12:05:00,24.24,24.24,24.19,24.21,1800.0,22.8004,22.8004,22.7533,22.7721,1800.0
2006-04-13 12:10:00,24.21,24.22,24.21,24.22,6000.0,22.7721,22.7816,22.7721,22.7816,6000.0
2006-04-13 12:15:00,24.22,24.22,24.16,24.18,3800.0,22.7816,22.7816,22.7251,22.7439,3800.0
2006-04-13 12:20:00,24.2,24.22,24.2,24.22,2400.0,22.7627,22.7816,22.7627,22.7816,2400.0
2006-04-13 12:25:00,24.22,24.22,24.21,24.21,800.0,22.7816,22.7816,22.7721,22.7721,800.0
2006-04-13 12:30:00,24.21,24.22,24.21,24.21,5600.0,22.7721,22.7816,22.7721,22.7721,5600.0
2006-04-13 12:35:00,24.21,24.21,24.21,24.21,7400.0,22.7721,22.7721,22.7721,22.7721,7400.0
2006-04-13 12:40:00,24.21,24.22,24.21,24.22,16000.0,22.7721,22.7816,22.7721,22.7816,16000.0
2006-04-13 12:45:00,24.2,24.22,24.2,24.22,9400.0,22.7627,22.7816,22.7627,22.7816,9400.0
2006-04-13 12:50:00,24.22,24.24,24.22,24.23,5200.0,22.7816,22.8004,22.7816,22.791,5200.0
2006-04-13 12:55:00,24.22,24.24,24.22,24.24,3600.0,22.7816,22.8004,22.7816,22.8004,3600.0
2006-04-13 13:00:00,24.23,24.25,24.23,24.23,9600.0,22.791,22.8098,22.791,22.791,9600.0
2006-04-13 13:05:00,24.23,24.23,24.21,24.22,3400.0,22.791,22.791,22.7721,22.7816,3400.0
2006-04-13 13:10:00,24.22,24.22,24.21,24.21,7000.0,22.7816,22.7816,22.7721,22.7721,7000.0
2006-04-13 13:15:00,24.21,24.21,24.17,24.18,8200.0,22.7721,22.7721,22.7345,22.7439,8200.0
2006-04-13 13:20:00,24.17,24.23,24.17,24.23,43200.0,22.7345,22.791,22.7345,22.791,43200.0
2006-04-13 13:25:00,24.23,24.24,24.22,24.22,23600.0,22.791,22.8004,22.7816,22.7816,23600.0
2006-04-13 13:30:00,24.22,24.23,24.2,24.22,3800.0,22.7816,22.791,22.7627,22.7816,3800.0
2006-04-13 13:35:00,24.21,24.21,24.2,24.2,10400.0,22.7721,22.7721,22.7627,22.7627,10400.0
2006-04-13 13:40:00,24.21,24.23,24.21,24.23,6200.0,22.7721,22.791,22.7721,22.791,6200.0
2006-04-13 13:45:00,24.22,24.25,24.22,24.24,58400.0,22.7816,22.8098,22.7816,22.8004,58400.0
2006-04-13 13:50:00,24.24,24.24,24.22,24.23,14600.0,22.8004,22.8004,22.7816,22.791,14600.0
2006-04-13 13:55:00,24.23,24.23,24.22,24.23,4400.0,22.791,22.791,22.7816,22.791,4400.0
2006-04-13 14:00:00,24.23,24.24,24.22,24.23,5800.0,22.791,22.8004,22.7816,22.791,5800.0
2006-04-13 14:05:00,24.23,24.23,24.18,24.21,56200.0,22.791,22.791,22.7439,22.7721,56200.0
2006-04-13 14:10:00,24.18,24.21,24.18,24.18,6000.0,22.7439,22.7721,22.7439,22.7439,6000.0
2006-04-13 14:15:00,24.19,24.2,24.18,24.18,7800.0,22.7533,22.7627,22.7439,22.7439,7800.0
2006-04-13 14:20:00,24.18,24.18,24.16,24.17,5600.0,22.7439,22.7439,22.7251,22.7345,5600.0
2006-04-13 14:25:00,24.16,24.2,24.16,24.17,3200.0,22.7251,22.7627,22.7251,22.7345,3200.0
2006-04-13 14:30:00,24.17,24.18,24.15,24.17,3000.0,22.7345,22.7439,22.7157,22.7345,3000.0
2006-04-13 14:35:00,24.17,24.17,24.15,24.15,10200.0,22.7345,22.7345,22.7157,22.7157,10200.0
2006-04-13 14:40:00,24.15,24.18,24.15,24.18,15200.0,22.7157,22.7439,22.7157,22.7439,15200.0
2006-04-13 14:45:00,24.18,24.18,24.11,24.11,5600.0,22.7439,22.7439,22.6781,22.6781,5600.0
2006-04-13 14:50:00,24.11,24.12,24.09,24.09,22000.0,22.6781,22.6875,22.6593,22.6593,22000.0
2006-04-13 14:55:00,24.09,24.1,24.07,24.1,8800.0,22.6593,22.6687,22.6405,22.6687,8800.0
2006-04-13 15:00:00,24.1,24.11,24.08,24.11,17400.0,22.6687,22.6781,22.6499,22.6781,17400.0
2006-04-13 15:05:00,24.11,24.11,24.08,24.08,9600.0,22.6781,22.6781,22.6499,22.6499,9600.0
2006-04-13 15:10:00,24.09,24.1,24.03,24.04,28400.0,22.6593,22.6687,22.6028,22.6122,28400.0
2006-04-13 15:15:00,24.05,24.06,24.05,24.06,10400.0,22.6217,22.6311,22.6217,22.6311,10400.0
2006-04-13 15:20:00,24.09,24.09,23.99,24.0,37200.0,22.6593,22.6593,22.5652,22.5746,37200.0
2006-04-13 15:25:00,24.0,24.09,23.97,24.09,67400.0,22.5746,22.6593,22.5464,22.6593,67400.0
2006-04-13 15:30:00,24.05,24.1,24.03,24.03,27400.0,22.6217,22.6687,22.6028,22.6028,27400.0
2006-04-13 15:35:00,24.04,24.04,23.93,23.97,38600.0,22.6122,22.6122,22.5088,22.5464,38600.0
2006-04-13 15:40:00,23.99,24.02,23.97,23.99,27600.0,22.5652,22.5934,22.5464,22.5652,27600.0
2006-04-13 15:45:00,23.98,24.02,23.98,24.01,28600.0,22.5558,22.5934,22.5558,22.584,28600.0
2006-04-13 15:50:00,24.01,24.03,24.0,24.03,38600.0,22.584,22.6028,22.5746,22.6028,38600.0
2006-04-13 15:55:00,24.03,24.03,24.0,24.01,44000.0,22.6028,22.6028,22.5746,22.584,44000.0
2006-04-17 09:30:00,23.97,23.97,23.95,23.97,8800.0,22.5464,22.5464,22.5276,22.5464,8800.0
2006-04-17 09:35:00,23.97,24.02,23.97,24.02,9000.0,22.5464,22.5934,22.5464,22.5934,9000.0
2006-04-17 09:40:00,24.02,24.06,24.01,24.02,11600.0,22.5934,22.6311,22.584,22.5934,11600.0
2006-04-17 09:45:00,23.99,23.99,23.94,23.95,5000.0,22.5652,22.5652,22.5182,22.5276,5000.0
2006-04-17 09:50:00,23.95,23.96,23.93,23.94,11400.0,22.5276,22.537,22.5088,22.5182,11400.0
2006-04-17 09:55:00,23.93,23.95,23.93,23.95,19200.0,22.5088,22.5276,22.5088,22.5276,19200.0
2006-04-17 10:00:00,23.93,23.94,23.84,23.85,12800.0,22.5088,22.5182,22.4241,22.4335,12800.0
2006-04-17 10:05:00,23.84,23.88,23.8,23.84,16400.0,22.4241,22.4617,22.3865,22.4241,16400.0
2006-04-17 10:10:00,23.85,23.88,23.81,23.84,14000.0,22.4335,22.4617,22.3959,22.4241,14000.0
2006-04-17 10:15:00,23.84,23.85,23.81,23.83,10400.0,22.4241,22.4335,22.3959,22.4147,10400.0
2006-04-17 10:20:00,23.84,23.86,23.84,23.86,9400.0,22.4241,22.4429,22.4241,22.4429,9400.0
2006-04-17 10:25:00,23.85,23.87,23.85,23.87,5200.0,22.4335,22.4523,22.4335,22.4523,5200.0
2006-04-17 10:30:00,23.86,23.88,23.83,23.85,8200.0,22.4429,22.4617,22.4147,22.4335,8200.0
2006-04-17 10:35:00,23.85,23.86,23.84,23.86,11000.0,22.4335,22.4429,22.4241,22.4429,11000.0
2006-04-17 10:40:00,23.86,23.88,23.84,23.84,7400.0,22.4429,22.4617,22.4241,22.4241,7400.0
2006-04-17 10:45:00,23.83,23.85,23.82,23.85,8000.0,22.4147,22.4335,22.4053,22.4335,8000.0
2006-04-17 10:50:00,23.85,23.86,23.84,23.86,13400.0,22.4335,22.4429,22.4241,22.4429,13400.0
2006-04-17 10:55:00,23.86,23.86,23.84,23.85,7200.0,22.4429,22.4429,22.4241,22.4335,7200.0
2006-04-17 11:00:00,23.85,23.85,23.83,23.85,7800.0,22.4335,22.4335,22.4147,22.4335,7800.0
2006-04-17 11:05:00,23.85,23.85,23.83,23.83,9400.0,22.4335,22.4335,22.4147,22.4147,9400.0
2006-04-17 11:10:00,23.83,23.84,23.83,23.83,6600.0,22.4147,22.4241,22.4147,22.4147,6600.0
2006-04-17 11:15:00,23.83,23.84,23.81,23.81,7800.0,22.4147,22.4241,22.3959,22.3959,7800.0
2006-04-17 11:20:00,23.81,23.83,23.81,23.82,9400.0,22.3959,22.4147,22.3959,22.4053,9400.0
2006-04-17 11:25:00,23.8,23.8,23.78,23.79,8000.0,22.3865,22.3865,22.3677,22.3771,8000.0
2006-04-17 11:30:00,23.79,23.79,23.78,23.79,5600.0,22.3771,22.3771,22.3677,22.3771,5600.0
2006-04-17 11:35:00,23.79,23.83,23.79,23.83,9000.0,22.3771,22.4147,22.3771,22.4147,9000.0
2006-04-17 11:40:00,23.83,23.85,23.83,23.83,12000.0,22.4147,22.4335,22.4147,22.4147,12000.0
2006-04-17 11:45:00,23.83,23.84,23.83,23.84,12600.0,22.4147,22.4241,22.4147,22.4241,12600.0
2006-04-17 11:50:00,23.82,23.85,23.82,23.84,6800.0,22.4053,22.4335,22.4053,22.4241,6800.0
2006-04-17 11:55:00,23.83,23.85,23.81,23.81,7800.0,22.4147,22.4335,22.3959,22.3959,7800.0
2006-04-17 12:00:00,23.8,23.8,23.75,23.75,7400.0,22.3865,22.3865,22.3395,22.3395,7400.0
2006-04-17 12:05:00,23.75,23.77,23.75,23.76,11000.0,22.3395,22.3583,22.3395,22.3489,11000.0
2006-04-17 12:10:00,23.75,23.75,23.74,23.75,5000.0,22.3395,22.3395,22.3301,22.3395,5000.0
2006-04-17 12:15:00,23.75,23.75,23.65,23.66,19800.0,22.3395,22.3395,22.2454,22.2548,19800.0
2006-04-17 12:20:00,23.65,23.71,23.63,23.71,16000.0,22.2454,22.3018,22.2266,22.3018,16000.0
2006-04-17 12:25:00,23.68,23.7,23.68,23.7,2600.0,22.2736,22.2924,22.2736,22.2924,2600.0
2006-04-17 12:30:00,23.7,23.7,23.68,23.7,14800.0,22.2924,22.2924,22.2736,22.2924,14800.0
2006-04-17 12:35:00,23.69,23.7,23.69,23.7,14600.0,22.283,22.2924,22.283,22.2924,14600.0
2006-04-17 12:40:00,23.7,23.7,23.68,23.68,9000.0,22.2924,22.2924,22.2736,22.2736,9000.0
2006-04-17 12:45:00,23.68,23.7,23.68,23.69,4800.0,22.2736,22.2924,22.2736,22.283,4800.0
2006-04-17 12:50:00,23.68,23.7,23.68,23.69,4200.0,22.2736,22.2924,22.2736,22.283,4200.0
2006-04-17 12:55:00,23.69,23.7,23.67,23.67,3400.0,22.283,22.2924,22.2642,22.2642,3400.0
2006-04-17 13:00:00,23.66,23.66,23.61,23.64,7200.0,22.2548,22.2548,22.2078,22.236,7200.0
2006-04-17 13:05:00,23.65,23.65,23.63,23.65,5000.0,22.2454,22.2454,22.2266,22.2454,5000.0
2006-04-17 13:10:00,23.66,23.68,23.65,23.67,4400.0,22.2548,22.2736,22.2454,22.2642,4400.0
2006-04-17 13:15:00,23.67,23.68,23.66,23.68,6400.0,22.2642,22.2736,22.2548,22.2736,6400.0
2006-04-17 13:20:00,23.67,23.68,23.66,23.68,3800.0,22.2642,22.2736,22.2548,22.2736,3800.0
2006-04-17 13:25:00,23.68,23.68,23.65,23.68,2400.0,22.2736,22.2736,22.2454,22.2736,2400.0
2006-04-17 13:30:00,23.68,23.68,23.67,23.68,6200.0,22.2736,22.2736,22.2642,22.2736,6200.0
2006-04-17 13:35:00,23.68,23.68,23.67,23.67,5600.0,22.2736,22.2736,22.2642,22.2642,5600.0
2006-04-17 13:40:00,23.66,23.66,23.6,23.63,9200.0,22.2548,22.2548,22.1984,22.2266,9200.0
2006-04-17 13:45:00,23.62,23.63,23.59,23.63,2400.0,22.2172,22.2266,22.189,22.2266,2400.0
2006-04-17 13:50:00,23.63,23.63,23.6,23.6,2400.0,22.2266,22.2266,22.1984,22.1984,2400.0
2006-04-17 13:55:00,23.6,23.66,23.6,23.66,8200.0,22.1984,22.2548,22.1984,22.2548,8200.0
2006-04-17 14:00:00,23.66,23.66,23.63,23.63,5000.0,22.2548,22.2548,22.2266,22.2266,5000.0
2006-04-17 14:05:00,23.61,23.67,23.59,23.65,10400.0,22.2078,22.2642,22.189,22.2454,10400.0
2006-04-17 14:10:00,23.64,23.67,23.64,23.67,4600.0,22.236,22.2642,22.236,22.2642,4600.0
2006-04-17 14:15:00,23.66,23.67,23.66,23.66,3000.0,22.2548,22.2642,22.2548,22.2548,3000.0
2006-04-17 14:20:00,23.66,23.66,23.64,23.64,3800.0,22.2548,22.2548,22.236,22.236,3800.0
2006-04-17 14:25:00,23.64,23.64,23.61,23.62,7400.0,22.236,22.236,22.2078,22.2172,7400.0
2006-04-17 14:30:00,23.62,23.63,23.61,23.62,8400.0,22.2172,22.2266,22.2078,22.2172,8400.0
2006-04-17 14:35:00,23.62,23.63,23.6,23.62,12000.0,22.2172,22.2266,22.1984,22.2172,12000.0
2006-04-17 14:40:00,23.62,23.63,23.57,23.57,11800.0,22.2172,22.2266,22.1702,22.1702,11800.0
2006-04-17 14:45:00,23.59,23.6,23.58,23.6,7400.0,22.189,22.1984,22.1796,22.1984,7400.0
2006-04-17 14:50:00,23.6,23.6,23.58,23.59,5000.0,22.1984,22.1984,22.1796,22.189,5000.0
2006-04-17 14:55:00,23.6,23.6,23.58,23.59,13200.0,22.1984,22.1984,22.1796,22.189,13200.0
2006-04-17 15:00:00,23.59,23.6,23.59,23.6,13800.0,22.189,22.1984,22.189,22.1984,13800.0
2006-04-17 15:05:00,23.6,23.6,23.6,23.6,4000.0,22.1984,22.1984,22.1984,22.1984,4000.0
2006-04-17 15:10:00,23.6,23.6,23.58,23.58,8600.0,22.1984,22.1984,22.1796,22.1796,8600.0
2006-04-17 15:15:00,23.58,23.6,23.56,23.59,18400.0,22.1796,22.1984,22.1608,22.189,18400.0
2006-04-17 15:20:00,23.59,23.59,23.58,23.59,13800.0,22.189,22.189,22.1796,22.189,13800.0
2006-04-17 15:25:00,23.59,23.6,23.59,23.6,14000.0,22.189,22.1984,22.189,22.1984,14000.0
2006-04-17 15:30:00,23.6,23.6,23.6,23.6,21800.0,22.1984,22.1984,22.1984,22.1984,21800.0
2006-04-17 15:35:00,23.6,23.6,23.59,23.59,16600.0,22.1984,22.1984,22.189,22.189,16600.0
2006-04-17 15:40:00,23.59,23.59,23.58,23.59,35000.0,22.189,22.189,22.1796,22.189,35000.0
2006-04-17 15:45:00,23.58,23.58,23.55,23.55,43800.0,22.1796,22.1796,22.1513,22.1513,43800.0
2006-04-17 15:50:00,23.55,23.57,23.55,23.56,51000.0,22.1513,22.1702,22.1513,22.1608,51000.0
2006-04-17 15:55:00,23.56,23.59,23.56,23.59,45800.0,22.1608,22.189,22.1608,22.189,45800.0
2006-04-18 09:30:00,23.57,23.62,23.57,23.62,3800.0,22.1702,22.2172,22.1702,22.2172,3800.0
2006-04-18 09:35:00,23.63,23.75,23.63,23.7,15800.0,22.2266,22.3395,22.2266,22.2924,15800.0
2006-04-18 09:40:00,23.7,23.77,23.67,23.77,9000.0,22.2924,22.3583,22.2642,22.3583,9000.0
2006-04-18 09:45:00,23.78,23.81,23.78,23.81,11600.0,22.3677,22.3959,22.3677,22.3959,11600.0
2006-04-18 09:50:00,23.81,23.81,23.75,23.77,14400.0,22.3959,22.3959,22.3395,22.3583,14400.0
2006-04-18 09:55:00,23.76,23.78,23.75,23.76,7600.0,22.3489,22.3677,22.3395,22.3489,7600.0
2006-04-18 10:00:00,23.77,23.77,23.76,23.77,12400.0,22.3583,22.3583,22.3489,22.3583,12400.0
2006-04-18 10:05:00,23.77,23.8,23.76,23.8,15800.0,22.3583,22.3865,22.3489,22.3865,15800.0
2006-04-18 10:10:00,23.8,23.84,23.8,23.84,4400.0,22.3865,22.4241,22.3865,22.4241,4400.0
2006-04-18 10:15:00,23.84,23.88,23.84,23.88,6400.0,22.4241,22.4617,22.4241,22.4617,6400.0
2006-04-18 10:20:00,23.88,23.9,23.87,23.89,74400.0,22.4617,22.4806,22.4523,22.4712,74400.0
2006-04-18 10:25:00,23.89,23.89,23.88,23.88,7400.0,22.4712,22.4712,22.4617,22.4617,7400.0
2006-04-18 10:30:00,23.88,23.89,23.86,23.86,9600.0,22.4617,22.4712,22.4429,22.4429,9600.0
2006-04-18 10:35:00,23.86,23.93,23.85,23.92,28200.0,22.4429,22.5088,22.4335,22.4994,28200.0
2006-04-18 10:40:00,23.93,23.93,23.78,23.78,19400.0,22.5088,22.5088,22.3677,22.3677,19400.0
2006-04-18 10:45:00,23.78,23.79,23.75,23.76,4600.0,22.3677,22.3771,22.3395,22.3489,4600.0
2006-04-18 10:50:00,23.77,23.81,23.77,23.81,5800.0,22.3583,22.3959,22.3583,22.3959,5800.0
2006-04-18 10:55:00,23.81,23.81,23.78,23.78,10800.0,22.3959,22.3959,22.3677,22.3677,10800.0
2006-04-18 11:00:00,23.76,23.8,23.75,23.8,9000.0,22.3489,22.3865,22.3395,22.3865,9000.0
2006-04-18 11:05:00,23.78,23.85,23.78,23.79,11400.0,22.3677,22.4335,22.3677,22.3771,11400.0
2006-04-18 11:10:00,23.78,23.86,23.78,23.86,19400.0,22.3677,22.4429,22.3677,22.4429,19400.0
2006-04-18 11:15:00,23.86,23.89,23.86,23.89,4000.0,22.4429,22.4712,22.4429,22.4712,4000.0
2006-04-18 11:20:00,23.89,23.9,23.85,23.85,14600.0,22.4712,22.4806,22.4335,22.4335,14600.0
2006-04-18 11:25:00,23.86,23.86,23.78,23.78,9000.0,22.4429,22.4429,22.3677,22.3677,9000.0
2006-04-18 11:30:00,23.78,23.78,23.74,23.78,14600.0,22.3677,22.3677,22.3301,22.3677,14600.0
2006-04-18 11:35:00,23.78,23.79,23.75,23.78,6800.0,22.3677,22.3771,22.3395,22.3677,6800.0
2006-04-18 11:40:00,23.78,23.79,23.77,23.79,12200.0,22.3677,22.3771,22.3583,22.3771,12200.0
2006-04-18 11:45:00,23.78,23.78,23.78,23.78,3600.0,22.3677,22.3677,22.3677,22.3677,3600.0
2006-04-18 11:50:00,23.78,23.79,23.77,23.78,11600.0,22.3677,22.3771,22.3583,22.3677,11600.0
2006-04-18 11:55:00,23.78,23.78,23.75,23.75,11600.0,22.3677,22.3677,22.3395,22.3395,11600.0
2006-04-18 12:00:00,23.75,23.77,23.75,23.75,12400.0,22.3395,22.3583,22.3395,22.3395,12400.0
2006-04-18 12:05:00,23.75,23.76,23.73,23.75,17800.0,22.3395,22.3489,22.3207,22.3395,17800.0
2006-04-18 12:10:00,23.76,23.78,23.73,23.78,9600.0,22.3489,22.3677,22.3207,22.3677,9600.0
2006-04-18 12:15:00,23.78,23.81,23.78,23.78,13600.0,22.3677,22.3959,22.3677,22.3677,13600.0
2006-04-18 12:20:00,23.79,23.8,23.77,23.77,5200.0,22.3771,22.3865,22.3583,22.3583,5200.0
2006-04-18 12:25:00,23.75,23.78,23.73,23.78,9800.0,22.3395,22.3677,22.3207,22.3677,9800.0
2006-04-18 12:30:00,23.78,23.79,23.77,23.77,9000.0,22.3677,22.3771,22.3583,22.3583,9000.0
2006-04-18 12:35:00,23.77,23.8,23.77,23.78,5200.0,22.3583,22.3865,22.3583,22.3677,5200.0
2006-04-18 12:40:00,23.78,23.8,23.78,23.78,5000.0,22.3677,22.3865,22.3677,22.3677,5000.0
2006-04-18 12:45:00,23.79,23.8,23.77,23.77,5400.0,22.3771,22.3865,22.3583,22.3583,5400.0
2006-04-18 12:50:00,23.78,23.78,23.75,23.77,7200.0,22.3677,22.3677,22.3395,22.3583,7200.0
2006-04-18 12:55:00,23.78,23.78,23.77,23.77,12000.0,22.3677,22.3677,22.3583,22.3583,12000.0
2006-04-18 13:00:00,23.77,23.77,23.75,23.77,6800.0,22.3583,22.3583,22.3395,22.3583,6800.0
2006-04-18 13:05:00,23.77,23.77,23.76,23.76,3200.0,22.3583,22.3583,22.3489,22.3489,3200.0
2006-04-18 13:10:00,23.77,23.78,23.77,23.78,5800.0,22.3583,22.3677,22.3583,22.3677,5800.0
2006-04-18 13:15:00,23.78,23.78,23.75,23.78,10200.0,22.3677,22.3677,22.3395,22.3677,10200.0
2006-04-18 13:20:00,23.78,23.78,23.75,23.77,9200.0,22.3677,22.3677,22.3395,22.3583,9200.0
2006-04-18 13:25:00,23.77,23.77,23.75,23.77,3400.0,22.3583,22.3583,22.3395,22.3583,3400.0
2006-04-18 13:30:00,23.77,23.77,23.75,23.75,8400.0,22.3583,22.3583,22.3395,22.3395,8400.0
2006-04-18 13:35:00,23.75,23.78,23.75,23.78,22400.0,22.3395,22.3677,22.3395,22.3677,22400.0
2006-04-18 13:40:00,23.78,23.78,23.77,23.78,5600.0,22.3677,22.3677,22.3583,22.3677,5600.0
2006-04-18 13:45:00,23.77,23.78,23.77,23.77,2400.0,22.3583,22.3677,22.3583,22.3583,2400.0
2006-04-18 13:50:00,23.77,23.77,23.77,23.77,8800.0,22.3583,22.3583,22.3583,22.3583,8800.0
2006-04-18 13:55:00,23.77,23.77,23.75,23.75,11000.0,22.3583,22.3583,22.3395,22.3395,11000.0
2006-04-18 14:00:00,23.75,23.77,23.72,23.72,16600.0,22.3395,22.3583,22.3113,22.3113,16600.0
2006-04-18 14:05:00,23.73,23.78,23.72,23.75,5600.0,22.3207,22.3677,22.3113,22.3395,5600.0
2006-04-18 14:10:00,23.77,23.77,23.73,23.75,20400.0,22.3583,22.3583,22.3207,22.3395,20400.0
2006-04-18 14:15:00,23.75,23.75,23.73,23.75,37000.0,22.3395,22.3395,22.3207,22.3395,37000.0
2006-04-18 14:20:00,23.74,23.75,23.73,23.75,9800.0,22.3301,22.3395,22.3207,22.3395,9800.0
2006-04-18 14:25:00,23.75,23.75,23.74,23.74,11400.0,22.3395,22.3395,22.3301,22.3301,11400.0
2006-04-18 14:30:00,23.75,23.75,23.74,23.74,14800.0,22.3395,22.3395,22.3301,22.3301,14800.0
2006-04-18 14:35:00,23.74,23.74,23.73,23.73,33400.0,22.3301,22.3301,22.3207,22.3207,33400.0
2006-04-18 14:40:00,23.73,23.74,23.71,23.72,51000.0,22.3207,22.3301,22.3018,22.3113,51000.0
2006-04-18 14:45:00,23.72,23.73,23.68,23.68,66600.0,22.3113,22.3207,22.2736,22.2736,66600.0
2006-04-18 14:50:00,23.7,23.7,23.69,23.69,17400.0,22.2924,22.2924,22.283,22.283,17400.0
2006-04-18 14:55:00,23.7,23.7,23.67,23.67,11400.0,22.2924,22.2924,22.2642,22.2642,11400.0
2006-04-18 15:00:00,23.68,23.7,23.65,23.66,29200.0,22.2736,22.2924,22.2454,22.2548,29200.0
2006-04-18 15:05:00,23.66,23.68,23.65,23.68,19400.0,22.2548,22.2736,22.2454,22.2736,19400.0
2006-04-18 15:10:00,23.68,23.72,23.68,23.72,17000.0,22.2736,22.3113,22.2736,22.3113,17000.0
2006-04-18 15:15:00,23.73,23.73,23.7,23.7,26800.0,22.3207,22.3207,22.2924,22.2924,26800.0
2006-04-18 15:20:00,23.7,23.7,23.67,23.68,64600.0,22.2924,22.2924,22.2642,22.2736,64600.0
2006-04-18 15:25:00,23.68,23.68,23.65,23.66,36200.0,22.2736,22.2736,22.2454,22.2548,36200.0
2006-04-18 15:30:00,23.65,23.69,23.65,23.69,26400.0,22.2454,22.283,22.2454,22.283,26400.0
2006-04-18 15:35:00,23.69,23.7,23.68,23.7,50800.0,22.283,22.2924,22.2736,22.2924,50800.0
2006-04-18 15:40:00,23.69,23.7,23.68,23.68,40800.0,22.283,22.2924,22.2736,22.2736,40800.0
2006-04-18 15:45:00,23.68,23.68,23.65,23.65,43000.0,22.2736,22.2736,22.2454,22.2454,43000.0
2006-04-18 15:50:00,23.66,23.68,23.63,23.66,39000.0,22.2548,22.2736,22.2266,22.2548,39000.0
2006-04-18 15:55:00,23.66,23.66,23.63,23.63,65400.0,22.2548,22.2548,22.2266,22.2266,65400.0
2006-04-19 09:30:00,23.65,23.69,23.65,23.69,11200.0,22.2454,22.283,22.2454,22.283,11200.0
2006-04-19 09:35:00,23.7,23.83,23.7,23.8,23200.0,22.2924,22.4147,22.2924,22.3865,23200.0
2006-04-19 09:40:00,23.75,23.76,23.56,23.58,11400.0,22.3395,22.3489,22.1608,22.1796,11400.0
2006-04-19 09:45:00,23.58,23.61,23.58,23.6,7600.0,22.1796,22.2078,22.1796,22.1984,7600.0
2006-04-19 09:50:00,23.59,23.6,23.58,23.59,12800.0,22.189,22.1984,22.1796,22.189,12800.0
2006-04-19 09:55:00,23.59,23.66,23.59,23.66,13000.0,22.189,22.2548,22.189,22.2548,13000.0
2006-04-19 10:00:00,23.65,23.65,23.61,23.61,21600.0,22.2454,22.2454,22.2078,22.2078,21600.0
2006-04-19 10:05:00,23.62,23.62,23.43,23.43,29200.0,22.2172,22.2172,22.0385,22.0385,29200.0
2006-04-19 10:10:00,23.44,23.45,23.4,23.41,39600.0,22.0479,22.0573,22.0103,22.0197,39600.0
2006-04-19 10:15:00,23.41,23.56,23.41,23.56,70800.0,22.0197,22.1608,22.0197,22.1608,70800.0
2006-04-19 10:20:00,23.58,23.58,23.46,23.49,16000.0,22.1796,22.1796,22.0667,22.0949,16000.0
2006-04-19 10:25:00,23.49,23.49,23.39,23.43,32400.0,22.0949,22.0949,22.0009,22.0385,32400.0
2006-04-19 10:30:00,23.43,23.5,23.39,23.5,48600.0,22.0385,22.1043,22.0009,22.1043,48600.0
2006-04-19 10:35:00,23.5,23.53,23.45,23.45,36000.0,22.1043,22.1325,22.0573,22.0573,36000.0
2006-04-19 10:40:00,23.45,23.45,23.44,23.45,66000.0,22.0573,22.0573,22.0479,22.0573,66000.0
2006-04-19 10:45:00,23.45,23.45,23.42,23.42,14000.0,22.0573,22.0573,22.0291,22.0291,14000.0
2006-04-19 10:50:00,23.42,23.46,23.39,23.41,7400.0,22.0291,22.0667,22.0009,22.0197,7400.0
2006-04-19 10:55:00,23.41,23.47,23.41,23.45,18800.0,22.0197,22.0761,22.0197,22.0573,18800.0
2006-04-19 11:00:00,23.46,23.46,23.4,23.42,18400.0,22.0667,22.0667,22.0103,22.0291,18400.0
2006-04-19 11:05:00,23.43,23.43,23.4,23.41,18200.0,22.0385,22.0385,22.0103,22.0197,18200.0
2006-04-19 11:10:00,23.41,23.41,23.4,23.4,9600.0,22.0197,22.0197,22.0103,22.0103,9600.0
2006-04-19 11:15:00,23.4,23.45,23.4,23.45,18800.0,22.0103,22.0573,22.0103,22.0573,18800.0
2006-04-19 11:20:00,23.45,23.46,23.45,23.45,7200.0,22.0573,22.0667,22.0573,22.0573,7200.0
2006-04-19 11:25:00,23.45,23.46,23.39,23.41,27600.0,22.0573,22.0667,22.0009,22.0197,27600.0
2006-04-19 11:30:00,23.41,23.43,23.4,23.41,28600.0,22.0197,22.0385,22.0103,22.0197,28600.0
2006-04-19 11:35:00,23.41,23.43,23.4,23.43,20800.0,22.0197,22.0385,22.0103,22.0385,20800.0
2006-04-19 11:40:00,23.43,23.43,23.38,23.38,33600.0,22.0385,22.0385,21.9914,21.9914,33600.0
2006-04-19 11:45:00,23.38,23.41,23.38,23.41,14800.0,21.9914,22.0197,21.9914,22.0197,14800.0
2006-04-19 11:50:00,23.41,23.42,23.41,23.42,10000.0,22.0197,22.0291,22.0197,22.0291,10000.0
2006-04-19 11:55:00,23.42,23.42,23.4,23.4,38200.0,22.0291,22.0291,22.0103,22.0103,38200.0
2006-04-19 12:00:00,23.41,23.41,23.4,23.4,6000.0,22.0197,22.0197,22.0103,22.0103,6000.0
2006-04-19 12:05:00,23.4,23.41,23.36,23.37,17600.0,22.0103,22.0197,21.9726,21.982,17600.0
2006-04-19 12:10:00,23.36,23.39,23.36,23.39,10200.0,21.9726,22.0009,21.9726,22.0009,10200.0
2006-04-19 12:15:00,23.39,23.4,23.39,23.4,6800.0,22.0009,22.0103,22.0009,22.0103,6800.0
2006-04-19 12:20:00,23.4,23.4,23.38,23.38,20200.0,22.0103,22.0103,21.9914,21.9914,20200.0
2006-04-19 12:25:00,23.38,23.4,23.38,23.4,16800.0,21.9914,22.0103,21.9914,22.0103,16800.0
2006-04-19 12:30:00,23.4,23.41,23.39,23.41,28000.0,22.0103,22.0197,22.0009,22.0197,28000.0
2006-04-19 12:35:00,23.41,23.42,23.4,23.42,22800.0,22.0197,22.0291,22.0103,22.0291,22800.0
2006-04-19 12:40:00,23.41,23.42,23.4,23.42,17800.0,22.0197,22.0291,22.0103,22.0291,17800.0
2006-04-19 12:45:00,23.42,23.45,23.42,23.45,19800.0,22.0291,22.0573,22.0291,22.0573,19800.0
2006-04-19 12:50:00,23.44,23.44,23.38,23.42,35800.0,22.0479,22.0479,21.9914,22.0291,35800.0
2006-04-19 12:55:00,23.42,23.43,23.41,23.41,16000.0,22.0291,22.0385,22.0197,22.0197,16000.0
2006-04-19 13:00:00,23.42,23.43,23.41,23.43,12200.0,22.0291,22.0385,22.0197,22.0385,12200.0
2006-04-19 13:05:00,23.42,23.42,23.41,23.42,10000.0,22.0291,22.0291,22.0197,22.0291,10000.0
2006-04-19 13:10:00,23.42,23.45,23.42,23.45,11400.0,22.0291,22.0573,22.0291,22.0573,11400.0
2006-04-19 13:15:00,23.45,23.5,23.45,23.5,22600.0,22.0573,22.1043,22.0573,22.1043,22600.0
2006-04-19 13:20:00,23.5,23.52,23.49,23.5,191000.0,22.1043,22.1231,22.0949,22.1043,191000.0
2006-04-19 13:25:00,23.5,23.52,23.49,23.5,73800.0,22.1043,22.1231,22.0949,22.1043,73800.0
2006-04-19 13:30:00,23.5,23.51,23.45,23.46,31200.0,22.1043,22.1137,22.0573,22.0667,31200.0
2006-04-19 13:35:00,23.46,23.48,23.46,23.48,15800.0,22.0667,22.0855,22.0667,22.0855,15800.0
2006-04-19 13:40:00,23.48,23.49,23.44,23.45,44600.0,22.0855,22.0949,22.0479,22.0573,44600.0
2006-04-19 13:45:00,23.46,23.5,23.46,23.5,25800.0,22.0667,22.1043,22.0667,22.1043,25800.0
2006-04-19 13:50:00,23.51,23.52,23.5,23.51,17200.0,22.1137,22.1231,22.1043,22.1137,17200.0
2006-04-19 13:55:00,23.52,23.53,23.52,23.53,5200.0,22.1231,22.1325,22.1231,22.1325,5200.0
2006-04-19 14:00:00,23.52,23.54,23.52,23.54,8200.0,22.1231,22.1419,22.1231,22.1419,8200.0
2006-04-19 14:05:00,23.54,23.57,23.51,23.52,15800.0,22.1419,22.1702,22.1137,22.1231,15800.0
2006-04-19 14:10:00,23.52,23.53,23.5,23.53,12800.0,22.1231,22.1325,22.1043,22.1325,12800.0
2006-04-19 14:15:00,23.53,23.55,23.53,23.53,20000.0,22.1325,22.1513,22.1325,22.1325,20000.0
2006-04-19 14:20:00,23.53,23.54,23.52,23.54,23800.0,22.1325,22.1419,22.1231,22.1419,23800.0
2006-04-19 14:25:00,23.54,23.56,23.52,23.53,74400.0,22.1419,22.1608,22.1231,22.1325,74400.0
2006-04-19 14:30:00,23.52,23.57,23.52,23.57,12200.0,22.1231,22.1702,22.1231,22.1702,12200.0
2006-04-19 14:35:00,23.57,23.58,23.52,23.52,16400.0,22.1702,22.1796,22.1231,22.1231,16400.0
2006-04-19 14:40:00,23.51,23.51,23.5,23.51,22800.0,22.1137,22.1137,22.1043,22.1137,22800.0
2006-04-19 14:45:00,23.52,23.52,23.51,23.52,6200.0,22.1231,22.1231,22.1137,22.1231,6200.0
2006-04-19 14:50:00,23.52,23.53,23.5,23.52,76400.0,22.1231,22.1325,22.1043,22.1231,76400.0
2006-04-19 14:55:00,23.52,23.52,23.5,23.52,18000.0,22.1231,22.1231,22.1043,22.1231,18000.0
2006-04-19 15:00:00,23.5,23.56,23.5,23.52,17800.0,22.1043,22.1608,22.1043,22.1231,17800.0
2006-04-19 15:05:00,23.52,23.53,23.5,23.5,29000.0,22.1231,22.1325,22.1043,22.1043,29000.0
2006-04-19 15:10:00,23.49,23.53,23.49,23.53,115000.0,22.0949,22.1325,22.0949,22.1325,115000.0
2006-04-19 15:15:00,23.53,23.53,23.48,23.49,14200.0,22.1325,22.1325,22.0855,22.0949,14200.0
2006-04-19 15:20:00,23.47,23.54,23.47,23.53,22400.0,22.0761,22.1419,22.0761,22.1325,22400.0
2006-04-19 15:25:00,23.53,23.56,23.53,23.55,45400.0,22.1325,22.1608,22.1325,22.1513,45400.0
2006-04-19 15:30:00,23.55,23.56,23.55,23.56,41800.0,22.1513,22.1608,22.1513,22.1608,41800.0
2006-04-19 15:35:00,23.55,23.58,23.55,23.58,36600.0,22.1513,22.1796,22.1513,22.1796,36600.0
2006-04-19 15:40:00,23.57,23.61,23.57,23.61,30800.0,22.1702,22.2078,22.1702,22.2078,30800.0
2006-04-19 15:45:00,23.61,23.64,23.6,23.64,25000.0,22.2078,22.236,22.1984,22.236,25000.0
2006-04-19 15:50:00,23.63,23.64,23.53,23.53,38800.0,22.2266,22.236,22.1325,22.1325,38800.0
2006-04-19 15:55:00,23.53,23.58,23.53,23.56,49800.0,22.1325,22.1796,22.1325,22.1608,49800.0
2006-04-20 09:30:00,23.76,23.93,23.76,23.93,86600.0,22.3489,22.5088,22.3489,22.5088,86600.0
2006-04-20 09:35:00,24.0,24.15,24.0,24.15,42400.0,22.5746,22.7157,22.5746,22.7157,42400.0
2006-04-20 09:40:00,24.15,24.15,24.05,24.06,23600.0,22.7157,22.7157,22.6217,22.6311,23600.0
2006-04-20 09:45:00,24.06,24.08,24.03,24.07,17200.0,22.6311,22.6499,22.6028,22.6405,17200.0
2006-04-20 09:50:00,24.06,24.07,24.0,24.0,35400.0,22.6311,22.6405,22.5746,22.5746,35400.0
2006-04-20 09:55:00,24.0,24.03,23.98,23.98,90200.0,22.5746,22.6028,22.5558,22.5558,90200.0
2006-04-20 10:00:00,23.98,23.98,23.93,23.95,20200.0,22.5558,22.5558,22.5088,22.5276,20200.0
2006-04-20 10:05:00,23.98,24.0,23.98,23.99,69000.0,22.5558,22.5746,22.5558,22.5652,69000.0
2006-04-20 10:10:00,24.0,24.0,23.99,24.0,93800.0,22.5746,22.5746,22.5652,22.5746,93800.0
2006-04-20 10:15:00,24.0,24.0,23.96,23.96,23400.0,22.5746,22.5746,22.537,22.537,23400.0
2006-04-20 10:20:00,23.97,24.04,23.97,24.03,65400.0,22.5464,22.6122,22.5464,22.6028,65400.0
2006-04-20 10:25:00,24.03,24.03,24.0,24.0,17600.0,22.6028,22.6028,22.5746,22.5746,17600.0
2006-04-20 10:30:00,24.0,24.0,23.98,23.99,31200.0,22.5746,22.5746,22.5558,22.5652,31200.0
2006-04-20 10:35:00,24.0,24.02,23.99,24.02,53800.0,22.5746,22.5934,22.5652,22.5934,53800.0
2006-04-20 10:40:00,24.01,24.01,24.0,24.0,17000.0,22.584,22.584,22.5746,22.5746,17000.0
2006-04-20 10:45:00,24.0,24.02,24.0,24.01,25800.0,22.5746,22.5934,22.5746,22.584,25800.0
2006-04-20 10:50:00,24.0,24.0,24.0,24.0,31200.0,22.5746,22.5746,22.5746,22.5746,31200.0
2006-04-20 10:55:00,24.0,24.03,24.0,24.0,21600.0,22.5746,22.6028,22.5746,22.5746,21600.0
2006-04-20 11:00:00,24.0,24.03,24.0,24.03,56400.0,22.5746,22.6028,22.5746,22.6028,56400.0
2006-04-20 11:05:00,24.02,24.03,24.01,24.01,29400.0,22.5934,22.6028,22.584,22.584,29400.0
2006-04-20 11:10:00,24.02,24.02,23.99,24.01,41400.0,22.5934,22.5934,22.5652,22.584,41400.0
2006-04-20 11:15:00,24.0,24.03,24.0,24.02,21200.0,22.5746,22.6028,22.5746,22.5934,21200.0
2006-04-20 11:20:00,24.02,24.02,23.99,23.99,26000.0,22.5934,22.5934,22.5652,22.5652,26000.0
2006-04-20 11:25:00,23.99,24.01,23.98,23.98,14200.0,22.5652,22.584,22.5558,22.5558,14200.0
2006-04-20 11:30:00,23.98,23.98,23.88,23.89,12800.0,22.5558,22.5558,22.4617,22.4712,12800.0
2006-04-20 11:35:00,23.89,23.9,23.86,23.86,20000.0,22.4712,22.4806,22.4429,22.4429,20000.0
2006-04-20 11:40:00,23.86,23.87,23.85,23.86,14800.0,22.4429,22.4523,22.4335,22.4429,14800.0
2006-04-20 11:45:00,23.85,23.89,23.85,23.88,11000.0,22.4335,22.4712,22.4335,22.4617,11000.0
2006-04-20 11:50:00,23.88,23.89,23.86,23.86,17400.0,22.4617,22.4712,22.4429,22.4429,17400.0
2006-04-20 11:55:00,23.86,23.93,23.86,23.92,15800.0,22.4429,22.5088,22.4429,22.4994,15800.0
2006-04-20 12:00:00,23.92,23.98,23.92,23.97,11800.0,22.4994,22.5558,22.4994,22.5464,11800.0
2006-04-20 12:05:00,23.97,24.0,23.97,23.98,11000.0,22.5464,22.5746,22.5464,22.5558,11000.0
2006-04-20 12:10:00,23.98,23.98,23.93,23.93,5600.0,22.5558,22.5558,22.5088,22.5088,5600.0
2006-04-20 12:15:00,23.93,23.93,23.89,23.91,11400.0,22.5088,22.5088,22.4712,22.49,11400.0
2006-04-20 12:20:00,23.89,23.9,23.87,23.87,8400.0,22.4712,22.4806,22.4523,22.4523,8400.0
2006-04-20 12:25:00,23.86,23.86,23.85,23.86,8400.0,22.4429,22.4429,22.4335,22.4429,8400.0
2006-04-20 12:30:00,23.86,23.93,23.86,23.93,12600.0,22.4429,22.5088,22.4429,22.5088,12600.0
2006-04-20 12:35:00,23.92,23.93,23.86,23.86,28000.0,22.4994,22.5088,22.4429,22.4429,28000.0
2006-04-20 12:40:00,23.86,23.86,23.85,23.85,6800.0,22.4429,22.4429,22.4335,22.4335,6800.0
2006-04-20 12:45:00,23.84,23.85,23.84,23.84,5200.0,22.4241,22.4335,22.4241,22.4241,5200.0
2006-04-20 12:50:00,23.84,23.84,23.81,23.83,6800.0,22.4241,22.4241,22.3959,22.4147,6800.0
2006-04-20 12:55:00,23.83,23.86,23.82,23.84,9400.0,22.4147,22.4429,22.4053,22.4241,9400.0
2006-04-20 13:00:00,23.85,23.86,23.85,23.85,5600.0,22.4335,22.4429,22.4335,22.4335,5600.0
2006-04-20 13:05:00,23.85,23.86,23.83,23.86,10400.0,22.4335,22.4429,22.4147,22.4429,10400.0
2006-04-20 13:10:00,23.86,23.95,23.86,23.95,15600.0,22.4429,22.5276,22.4429,22.5276,15600.0
2006-04-20 13:15:00,23.95,23.96,23.94,23.95,3800.0,22.5276,22.537,22.5182,22.5276,3800.0
2006-04-20 13:20:00,23.95,23.96,23.95,23.95,6400.0,22.5276,22.537,22.5276,22.5276,6400.0
2006-04-20 13:25:00,23.96,23.99,23.96,23.99,16200.0,22.537,22.5652,22.537,22.5652,16200.0
2006-04-20 13:30:00,23.98,23.99,23.97,23.98,9000.0,22.5558,22.5652,22.5464,22.5558,9000.0
2006-04-20 13:35:00,23.98,23.98,23.93,23.93,11000.0,22.5558,22.5558,22.5088,22.5088,11000.0
2006-04-20 13:40:00,23.92,23.97,23.92,23.97,10200.0,22.4994,22.5464,22.4994,22.5464,10200.0
2006-04-20 13:45:00,23.97,23.98,23.96,23.97,4600.0,22.5464,22.5558,22.537,22.5464,4600.0
2006-04-20 13:50:00,23.96,23.97,23.95,23.96,10600.0,22.537,22.5464,22.5276,22.537,10600.0
2006-04-20 13:55:00,23.96,23.99,23.96,23.99,16800.0,22.537,22.5652,22.537,22.5652,16800.0
2006-04-20 14:00:00,23.99,23.99,23.96,23.96,7800.0,22.5652,22.5652,22.537,22.537,7800.0
2006-04-20 14:05:00,23.96,23.96,23.93,23.96,12800.0,22.537,22.537,22.5088,22.537,12800.0
2006-04-20 14:10:00,23.96,23.96,23.94,23.95,15800.0,22.537,22.537,22.5182,22.5276,15800.0
2006-04-20 14:15:00,23.95,23.95,23.93,23.93,5400.0,22.5276,22.5276,22.5088,22.5088,5400.0
2006-04-20 14:20:00,23.93,23.93,23.88,23.89,15200.0,22.5088,22.5088,22.4617,22.4712,15200.0
2006-04-20 14:25:00,23.88,23.96,23.88,23.96,34600.0,22.4617,22.537,22.4617,22.537,34600.0
2006-04-20 14:30:00,23.96,23.98,23.96,23.98,14600.0,22.537,22.5558,22.537,22.5558,14600.0
2006-04-20 14:35:00,23.98,23.99,23.97,23.98,17000.0,22.5558,22.5652,22.5464,22.5558,17000.0
2006-04-20 14:40:00,23.98,24.02,23.97,24.0,33800.0,22.5558,22.5934,22.5464,22.5746,33800.0
2006-04-20 14:45:00,24.0,24.04,24.0,24.02,17000.0,22.5746,22.6122,22.5746,22.5934,17000.0
2006-04-20 14:50:00,24.01,24.02,23.98,23.99,9000.0,22.584,22.5934,22.5558,22.5652,9000.0
2006-04-20 14:55:00,23.99,24.0,23.97,23.98,9000.0,22.5652,22.5746,22.5464,22.5558,9000.0
2006-04-20 15:00:00,23.98,23.98,23.93,23.94,8000.0,22.5558,22.5558,22.5088,22.5182,8000.0
2006-04-20 15:05:00,23.94,23.99,23.94,23.98,27800.0,22.5182,22.5652,22.5182,22.5558,27800.0
2006-04-20 15:10:00,24.0,24.02,23.99,24.0,22200.0,22.5746,22.5934,22.5652,22.5746,22200.0
2006-04-20 15:15:00,24.0,24.02,24.0,24.0,19200.0,22.5746,22.5934,22.5746,22.5746,19200.0
2006-04-20 15:20:00,24.0,24.03,24.0,24.01,19000.0,22.5746,22.6028,22.5746,22.584,19000.0
2006-04-20 15:25:00,24.01,24.02,24.0,24.02,20600.0,22.584,22.5934,22.5746,22.5934,20600.0
2006-04-20 15:30:00,24.02,24.02,24.0,24.01,40200.0,22.5934,22.5934,22.5746,22.584,40200.0
2006-04-20 15:35:00,24.01,24.02,24.0,24.01,43400.0,22.584,22.5934,22.5746,22.584,43400.0
2006-04-20 15:40:00,24.01,24.02,23.96,24.0,44400.0,22.584,22.5934,22.537,22.5746,44400.0
2006-04-20 15:45:00,24.0,24.0,23.99,23.99,50200.0,22.5746,22.5746,22.5652,22.5652,50200.0
2006-04-20 15:50:00,23.99,24.0,23.93,23.96,51200.0,22.5652,22.5746,22.5088,22.537,51200.0
2006-04-20 15:55:00,23.94,23.96,23.9,23.93,140600.0,22.5182,22.537,22.4806,22.5088,140600.0
2006-04-21 09:30:00,24.0,24.0,23.96,23.98,8400.0,22.5746,22.5746,22.537,22.5558,8400.0
2006-04-21 09:35:00,23.98,23.99,23.98,23.99,1800.0,22.5558,22.5652,22.5558,22.5652,1800.0
2006-04-21 09:40:00,23.98,23.99,23.95,23.97,2600.0,22.5558,22.5652,22.5276,22.5464,2600.0
2006-04-21 09:45:00,23.98,23.98,23.93,23.93,110800.0,22.5558,22.5558,22.5088,22.5088,110800.0
2006-04-21 09:50:00,23.92,23.93,23.89,23.93,2400.0,22.4994,22.5088,22.4712,22.5088,2400.0
2006-04-21 09:55:00,23.93,23.93,23.89,23.9,8400.0,22.5088,22.5088,22.4712,22.4806,8400.0
2006-04-21 10:00:00,23.88,23.88,23.85,23.87,5400.0,22.4617,22.4617,22.4335,22.4523,5400.0
2006-04-21 10:05:00,23.87,23.9,23.87,23.89,11800.0,22.4523,22.4806,22.4523,22.4712,11800.0
2006-04-21 10:10:00,23.89,23.99,23.88,23.88,23600.0,22.4712,22.5652,22.4617,22.4617,23600.0
2006-04-21 10:15:00,23.88,23.92,23.88,23.91,31400.0,22.4617,22.4994,22.4617,22.49,31400.0
2006-04-21 10:20:00,23.91,23.91,23.84,23.86,11000.0,22.49,22.49,22.4241,22.4429,11000.0
2006-04-21 10:25:00,23.86,23.89,23.85,23.85,42800.0,22.4429,22.4712,22.4335,22.4335,42800.0
2006-04-21 10:30:00,23.85,23.88,23.85,23.88,14200.0,22.4335,22.4617,22.4335,22.4617,14200.0
2006-04-21 10:35:00,23.89,23.96,23.89,23.93,11000.0,22.4712,22.537,22.4712,22.5088,11000.0
2006-04-21 10:40:00,23.95,23.98,23.93,23.97,4200.0,22.5276,22.5558,22.5088,22.5464,4200.0
2006-04-21 10:45:00,23.97,23.97,23.95,23.95,2400.0,22.5464,22.5464,22.5276,22.5276,2400.0
2006-04-21 10:50:00,23.95,23.96,23.95,23.96,3000.0,22.5276,22.537,22.5276,22.537,3000.0
2006-04-21 10:55:00,23.97,24.01,23.97,24.01,4200.0,22.5464,22.584,22.5464,22.584,4200.0
2006-04-21 11:00:00,24.01,24.02,24.0,24.01,7000.0,22.584,22.5934,22.5746,22.584,7000.0
2006-04-21 11:05:00,24.02,24.02,23.99,24.0,10800.0,22.5934,22.5934,22.5652,22.5746,10800.0
2006-04-21 11:10:00,24.0,24.02,23.98,24.0,20400.0,22.5746,22.5934,22.5558,22.5746,20400.0
2006-04-21 11:15:00,23.99,23.99,23.94,23.95,23800.0,22.5652,22.5652,22.5182,22.5276,23800.0
2006-04-21 11:20:00,23.95,23.96,23.93,23.96,17000.0,22.5276,22.537,22.5088,22.537,17000.0
2006-04-21 11:25:00,23.96,23.97,23.95,23.95,9200.0,22.537,22.5464,22.5276,22.5276,9200.0
2006-04-21 11:30:00,23.95,23.97,23.95,23.96,16200.0,22.5276,22.5464,22.5276,22.537,16200.0
2006-04-21 11:35:00,23.97,23.98,23.96,23.97,15800.0,22.5464,22.5558,22.537,22.5464,15800.0
2006-04-21 11:40:00,23.98,23.99,23.97,23.98,12400.0,22.5558,22.5652,22.5464,22.5558,12400.0
2006-04-21 11:45:00,23.98,23.99,23.96,23.96,14000.0,22.5558,22.5652,22.537,22.537,14000.0
2006-04-21 11:50:00,23.97,23.97,23.94,23.97,14000.0,22.5464,22.5464,22.5182,22.5464,14000.0
2006-04-21 11:55:00,23.98,23.99,23.97,23.98,10600.0,22.5558,22.5652,22.5464,22.5558,10600.0
2006-04-21 12:00:00,23.98,23.98,23.93,23.93,8800.0,22.5558,22.5558,22.5088,22.5088,8800.0
2006-04-21 12:05:00,23.93,23.93,23.91,23.91,11200.0,22.5088,22.5088,22.49,22.49,11200.0
2006-04-21 12:10:00,23.9,23.91,23.9,23.9,8400.0,22.4806,22.49,22.4806,22.4806,8400.0
2006-04-21 12:15:00,23.9,23.91,23.88,23.91,72200.0,22.4806,22.49,22.4617,22.49,72200.0
2006-04-21 12:20:00,23.91,23.92,23.9,23.91,4800.0,22.49,22.4994,22.4806,22.49,4800.0
2006-04-21 12:25:00,23.91,23.93,23.91,23.92,10000.0,22.49,22.5088,22.49,22.4994,10000.0
2006-04-21 12:30:00,23.92,23.95,23.91,23.94,5600.0,22.4994,22.5276,22.49,22.5182,5600.0
2006-04-21 12:35:00,23.95,23.95,23.9,23.9,12800.0,22.5276,22.5276,22.4806,22.4806,12800.0
2006-04-21 12:40:00,23.91,23.92,23.9,23.92,12000.0,22.49,22.4994,22.4806,22.4994,12000.0
2006-04-21 12:45:00,23.93,23.95,23.9,23.95,5600.0,22.5088,22.5276,22.4806,22.5276,5600.0
2006-04-21 12:50:00,23.96,23.96,23.93,23.95,7200.0,22.537,22.537,22.5088,22.5276,7200.0
2006-04-21 12:55:00,23.95,23.96,23.95,23.96,800.0,22.5276,22.537,22.5276,22.537,800.0
2006-04-21 13:00:00,23.96,23.97,23.95,23.95,9400.0,22.537,22.5464,22.5276,22.5276,9400.0
2006-04-21 13:05:00,23.95,23.96,23.95,23.95,6800.0,22.5276,22.537,22.5276,22.5276,6800.0
2006-04-21 13:10:00,23.95,23.95,23.94,23.95,2200.0,22.5276,22.5276,22.5182,22.5276,2200.0
2006-04-21 13:15:00,23.94,23.95,23.94,23.95,2200.0,22.5182,22.5276,22.5182,22.5276,2200.0
2006-04-21 13:20:00,23.96,23.97,23.96,23.96,3000.0,22.537,22.5464,22.537,22.537,3000.0
2006-04-21 13:25:00,23.96,23.97,23.96,23.97,3800.0,22.537,22.5464,22.537,22.5464,3800.0
2006-04-21 13:30:00,23.97,23.97,23.95,23.96,4400.0,22.5464,22.5464,22.5276,22.537,4400.0
2006-04-21 13:35:00,23.96,23.96,23.95,23.96,4000.0,22.537,22.537,22.5276,22.537,4000.0
2006-04-21 13:40:00,23.95,23.96,23.95,23.96,3800.0,22.5276,22.537,22.5276,22.537,3800.0
2006-04-21 13:45:00,23.96,23.96,23.96,23.96,1000.0,22.537,22.537,22.537,22.537,1000.0
2006-04-21 13:50:00,23.96,23.97,23.95,23.97,7400.0,22.537,22.5464,22.5276,22.5464,7400.0
2006-04-21 13:55:00,23.97,23.97,23.95,23.96,2600.0,22.5464,22.5464,22.5276,22.537,2600.0
2006-04-21 14:00:00,23.95,23.95,23.92,23.93,2000.0,22.5276,22.5276,22.4994,22.5088,2000.0
2006-04-21 14:05:00,23.91,23.91,23.9,23.9,4200.0,22.49,22.49,22.4806,22.4806,4200.0
2006-04-21 14:10:00,23.9,23.9,23.86,23.87,3000.0,22.4806,22.4806,22.4429,22.4523,3000.0
2006-04-21 14:15:00,23.87,23.87,23.85,23.85,1600.0,22.4523,22.4523,22.4335,22.4335,1600.0
2006-04-21 14:20:00,23.85,23.85,23.81,23.81,5400.0,22.4335,22.4335,22.3959,22.3959,5400.0
2006-04-21 14:25:00,23.81,23.81,23.8,23.8,2800.0,22.3959,22.3959,22.3865,22.3865,2800.0
2006-04-21 14:30:00,23.8,23.81,23.79,23.79,37800.0,22.3865,22.3959,22.3771,22.3771,37800.0
2006-04-21 14:35:00,23.81,23.81,23.79,23.8,5400.0,22.3959,22.3959,22.3771,22.3865,5400.0
2006-04-21 14:40:00,23.8,23.85,23.8,23.84,11200.0,22.3865,22.4335,22.3865,22.4241,11200.0
2006-04-21 14:45:00,23.85,23.86,23.84,23.85,20200.0,22.4335,22.4429,22.4241,22.4335,20200.0
2006-04-21 14:50:00,23.86,23.86,23.83,23.86,11600.0,22.4429,22.4429,22.4147,22.4429,11600.0
2006-04-21 14:55:00,23.86,23.9,23.86,23.88,11600.0,22.4429,22.4806,22.4429,22.4617,11600.0
2006-04-21 15:00:00,23.88,23.92,23.85,23.92,14200.0,22.4617,22.4994,22.4335,22.4994,14200.0
2006-04-21 15:05:00,23.92,23.93,23.89,23.9,19800.0,22.4994,22.5088,22.4712,22.4806,19800.0
2006-04-21 15:10:00,23.9,23.91,23.89,23.89,24200.0,22.4806,22.49,22.4712,22.4712,24200.0
2006-04-21 15:15:00,23.86,23.9,23.86,23.88,9200.0,22.4429,22.4806,22.4429,22.4617,9200.0
2006-04-21 15:20:00,23.89,23.91,23.86,23.89,17600.0,22.4712,22.49,22.4429,22.4712,17600.0
2006-04-21 15:25:00,23.89,23.9,23.85,23.9,10600.0,22.4712,22.4806,22.4335,22.4806,10600.0
2006-04-21 15:30:00,23.9,23.93,23.89,23.91,17600.0,22.4806,22.5088,22.4712,22.49,17600.0
2006-04-21 15:35:00,23.92,23.95,23.91,23.94,25600.0,22.4994,22.5276,22.49,22.5182,25600.0
2006-04-21 15:40:00,23.94,23.96,23.94,23.96,31600.0,22.5182,22.537,22.5182,22.537,31600.0
2006-04-21 15:45:00,23.96,23.98,23.95,23.96,15200.0,22.537,22.5558,22.5276,22.537,15200.0
2006-04-21 15:50:00,23.95,23.96,23.92,23.93,17600.0,22.5276,22.537,22.4994,22.5088,17600.0
2006-04-21 15:55:00,23.93,23.95,23.92,23.95,24200.0,22.5088,22.5276,22.4994,22.5276,24200.0
2006-04-24 09:30:00,23.89,23.91,23.87,23.87,8200.0,22.4712,22.49,22.4523,22.4523,8200.0
2006-04-24 09:35:00,23.86,23.88,23.83,23.86,5200.0,22.4429,22.4617,22.4147,22.4429,5200.0
2006-04-24 09:40:00,23.86,23.93,23.86,23.9,6800.0,22.4429,22.5088,22.4429,22.4806,6800.0
2006-04-24 09:45:00,23.91,23.93,23.88,23.91,6000.0,22.49,22.5088,22.4617,22.49,6000.0
2006-04-24 09:50:00,23.92,23.97,23.92,23.93,18000.0,22.4994,22.5464,22.4994,22.5088,18000.0
2006-04-24 09:55:00,23.92,23.92,23.83,23.83,6600.0,22.4994,22.4994,22.4147,22.4147,6600.0
2006-04-24 10:00:00,23.83,23.88,23.83,23.88,10000.0,22.4147,22.4617,22.4147,22.4617,10000.0
2006-04-24 10:05:00,23.92,23.92,23.87,23.87,6400.0,22.4994,22.4994,22.4523,22.4523,6400.0
2006-04-24 10:10:00,23.86,23.9,23.86,23.9,11000.0,22.4429,22.4806,22.4429,22.4806,11000.0
2006-04-24 10:15:00,23.88,23.91,23.88,23.91,5000.0,22.4617,22.49,22.4617,22.49,5000.0
2006-04-24 10:20:00,23.93,23.93,23.92,23.92,4600.0,22.5088,22.5088,22.4994,22.4994,4600.0
2006-04-24 10:25:00,23.93,23.93,23.9,23.91,21200.0,22.5088,22.5088,22.4806,22.49,21200.0
2006-04-24 10:30:00,23.91,23.92,23.9,23.92,4400.0,22.49,22.4994,22.4806,22.4994,4400.0
2006-04-24 10:35:00,23.91,23.92,23.9,23.9,6600.0,22.49,22.4994,22.4806,22.4806,6600.0
2006-04-24 10:40:00,23.9,23.92,23.9,23.91,7800.0,22.4806,22.4994,22.4806,22.49,7800.0
2006-04-24 10:45:00,23.91,23.92,23.9,23.91,7800.0,22.49,22.4994,22.4806,22.49,7800.0
2006-04-24 10:50:00,23.91,23.91,23.9,23.9,12400.0,22.49,22.49,22.4806,22.4806,12400.0
2006-04-24 10:55:00,23.9,23.9,23.89,23.89,20600.0,22.4806,22.4806,22.4712,22.4712,20600.0
2006-04-24 11:00:00,23.9,23.92,23.9,23.92,19400.0,22.4806,22.4994,22.4806,22.4994,19400.0
2006-04-24 11:05:00,23.93,23.93,23.9,23.9,8000.0,22.5088,22.5088,22.4806,22.4806,8000.0
2006-04-24 11:10:00,23.91,23.93,23.89,23.93,16400.0,22.49,22.5088,22.4712,22.5088,16400.0
2006-04-24 11:15:00,23.93,23.93,23.92,23.92,2400.0,22.5088,22.5088,22.4994,22.4994,2400.0
2006-04-24 11:20:00,23.91,23.91,23.87,23.9,19400.0,22.49,22.49,22.4523,22.4806,19400.0
2006-04-24 11:25:00,23.91,23.91,23.9,23.91,1400.0,22.49,22.49,22.4806,22.49,1400.0
2006-04-24 11:30:00,23.9,23.91,23.89,23.91,4200.0,22.4806,22.49,22.4712,22.49,4200.0
2006-04-24 11:35:00,23.91,23.95,23.89,23.93,17800.0,22.49,22.5276,22.4712,22.5088,17800.0
2006-04-24 11:40:00,23.93,23.93,23.89,23.91,4400.0,22.5088,22.5088,22.4712,22.49,4400.0
2006-04-24 11:45:00,23.91,23.91,23.89,23.9,5400.0,22.49,22.49,22.4712,22.4806,5400.0
2006-04-24 11:50:00,23.89,23.91,23.89,23.91,7200.0,22.4712,22.49,22.4712,22.49,7200.0
2006-04-24 11:55:00,23.91,23.92,23.91,23.92,1400.0,22.49,22.4994,22.49,22.4994,1400.0
2006-04-24 12:00:00,23.91,23.91,23.88,23.89,7400.0,22.49,22.49,22.4617,22.4712,7400.0
2006-04-24 12:05:00,23.89,23.9,23.88,23.9,6600.0,22.4712,22.4806,22.4617,22.4806,6600.0
2006-04-24 12:10:00,23.9,23.91,23.89,23.91,3600.0,22.4806,22.49,22.4712,22.49,3600.0
2006-04-24 12:15:00,23.9,23.9,23.89,23.89,5600.0,22.4806,22.4806,22.4712,22.4712,5600.0
2006-04-24 12:20:00,23.88,23.9,23.88,23.89,8400.0,22.4617,22.4806,22.4617,22.4712,8400.0
2006-04-24 12:25:00,23.89,23.91,23.89,23.91,3800.0,22.4712,22.49,22.4712,22.49,3800.0
2006-04-24 12:30:00,23.91,23.92,23.91,23.92,5400.0,22.49,22.4994,22.49,22.4994,5400.0
2006-04-24 12:35:00,23.91,23.92,23.88,23.88,5000.0,22.49,22.4994,22.4617,22.4617,5000.0
2006-04-24 12:40:00,23.88,23.88,23.85,23.86,9200.0,22.4617,22.4617,22.4335,22.4429,9200.0
2006-04-24 12:45:00,23.87,23.88,23.87,23.88,6800.0,22.4523,22.4617,22.4523,22.4617,6800.0
2006-04-24 12:50:00,23.88,23.9,23.88,23.9,4000.0,22.4617,22.4806,22.4617,22.4806,4000.0
2006-04-24 12:55:00,23.9,23.93,23.9,23.93,6800.0,22.4806,22.5088,22.4806,22.5088,6800.0
2006-04-24 13:00:00,23.92,23.93,23.91,23.93,6000.0,22.4994,22.5088,22.49,22.5088,6000.0
2006-04-24 13:05:00,23.93,23.93,23.92,23.92,4600.0,22.5088,22.5088,22.4994,22.4994,4600.0
2006-04-24 13:10:00,23.93,23.93,23.88,23.88,9800.0,22.5088,22.5088,22.4617,22.4617,9800.0
2006-04-24 13:15:00,23.89,23.9,23.86,23.87,2200.0,22.4712,22.4806,22.4429,22.4523,2200.0
2006-04-24 13:20:00,23.86,23.86,23.84,23.86,4400.0,22.4429,22.4429,22.4241,22.4429,4400.0
2006-04-24 13:25:00,23.85,23.9,23.85,23.89,4800.0,22.4335,22.4806,22.4335,22.4712,4800.0
2006-04-24 13:30:00,23.9,23.93,23.89,23.92,9000.0,22.4806,22.5088,22.4712,22.4994,9000.0
2006-04-24 13:35:00,23.93,23.97,23.93,23.96,24200.0,22.5088,22.5464,22.5088,22.537,24200.0
2006-04-24 13:40:00,23.96,23.97,23.94,23.96,25000.0,22.537,22.5464,22.5182,22.537,25000.0
2006-04-24 13:45:00,23.95,23.98,23.95,23.98,11200.0,22.5276,22.5558,22.5276,22.5558,11200.0
2006-04-24 13:50:00,23.97,23.97,23.93,23.95,7200.0,22.5464,22.5464,22.5088,22.5276,7200.0
2006-04-24 13:55:00,23.95,23.96,23.95,23.95,8600.0,22.5276,22.537,22.5276,22.5276,8600.0
2006-04-24 14:00:00,23.95,23.96,23.95,23.95,4600.0,22.5276,22.537,22.5276,22.5276,4600.0
2006-04-24 14:05:00,23.96,23.97,23.95,23.97,9800.0,22.537,22.5464,22.5276,22.5464,9800.0
2006-04-24 14:10:00,23.98,23.98,23.95,23.95,12600.0,22.5558,22.5558,22.5276,22.5276,12600.0
2006-04-24 14:15:00,23.95,23.97,23.93,23.97,6600.0,22.5276,22.5464,22.5088,22.5464,6600.0
2006-04-24 14:20:00,23.97,23.99,23.96,23.96,7200.0,22.5464,22.5652,22.537,22.537,7200.0
2006-04-24 14:25:00,23.97,23.98,23.97,23.97,4200.0,22.5464,22.5558,22.5464,22.5464,4200.0
2006-04-24 14:30:00,23.97,23.98,23.97,23.98,11600.0,22.5464,22.5558,22.5464,22.5558,11600.0
2006-04-24 14:35:00,23.98,24.0,23.98,24.0,16000.0,22.5558,22.5746,22.5558,22.5746,16000.0
2006-04-24 14:40:00,23.98,24.0,23.97,23.98,13200.0,22.5558,22.5746,22.5464,22.5558,13200.0
2006-04-24 14:45:00,23.98,24.03,23.98,24.02,24800.0,22.5558,22.6028,22.5558,22.5934,24800.0
2006-04-24 14:50:00,24.02,24.04,24.0,24.02,31600.0,22.5934,22.6122,22.5746,22.5934,31600.0
2006-04-24 14:55:00,24.02,24.02,24.0,24.0,6600.0,22.5934,22.5934,22.5746,22.5746,6600.0
2006-04-24 15:00:00,24.0,24.01,24.0,24.0,21000.0,22.5746,22.584,22.5746,22.5746,21000.0
2006-04-24 15:05:00,24.0,24.0,23.99,23.99,6400.0,22.5746,22.5746,22.5652,22.5652,6400.0
2006-04-24 15:10:00,23.98,23.99,23.96,23.97,10200.0,22.5558,22.5652,22.537,22.5464,10200.0
2006-04-24 15:15:00,23.96,24.0,23.96,23.99,14400.0,22.537,22.5746,22.537,22.5652,14400.0
2006-04-24 15:20:00,24.0,24.0,23.98,23.98,5600.0,22.5746,22.5746,22.5558,22.5558,5600.0
2006-04-24 15:25:00,23.99,23.99,23.98,23.99,11000.0,22.5652,22.5652,22.5558,22.5652,11000.0
2006-04-24 15:30:00,23.98,24.0,23.98,24.0,5400.0,22.5558,22.5746,22.5558,22.5746,5400.0
2006-04-24 15:35:00,24.0,24.0,23.99,23.99,20800.0,22.5746,22.5746,22.5652,22.5652,20800.0
2006-04-24 15:40:00,23.99,24.0,23.96,24.0,69600.0,22.5652,22.5746,22.537,22.5746,69600.0
2006-04-24 15:45:00,24.0,24.0,23.97,24.0,29800.0,22.5746,22.5746,22.5464,22.5746,29800.0
2006-04-24 15:50:00,24.0,24.01,23.99,24.0,43400.0,22.5746,22.584,22.5652,22.5746,43400.0
2006-04-24 15:55:00,24.0,24.02,23.98,24.02,30600.0,22.5746,22.5934,22.5558,22.5934,30600.0
2006-04-25 09:30:00,24.0,24.0,24.0,24.0,10200.0,22.5746,22.5746,22.5746,22.5746,10200.0
2006-04-25 09:35:00,24.0,24.0,23.93,23.99,17800.0,22.5746,22.5746,22.5088,22.5652,17800.0
2006-04-25 09:40:00,23.97,24.03,23.97,24.03,11800.0,22.5464,22.6028,22.5464,22.6028,11800.0
2006-04-25 09:45:00,24.03,24.1,24.03,24.1,20200.0,22.6028,22.6687,22.6028,22.6687,20200.0
2006-04-25 09:50:00,24.11,24.13,24.08,24.13,11400.0,22.6781,22.6969,22.6499,22.6969,11400.0
2006-04-25 09:55:00,24.13,24.16,24.13,24.13,11400.0,22.6969,22.7251,22.6969,22.6969,11400.0
2006-04-25 10:00:00,24.13,24.13,24.12,24.12,60400.0,22.6969,22.6969,22.6875,22.6875,60400.0
2006-04-25 10:05:00,24.11,24.11,24.06,24.09,8600.0,22.6781,22.6781,22.6311,22.6593,8600.0
2006-04-25 10:10:00,24.08,24.14,24.08,24.13,8000.0,22.6499,22.7063,22.6499,22.6969,8000.0
2006-04-25 10:15:00,24.12,24.14,24.12,24.14,4800.0,22.6875,22.7063,22.6875,22.7063,4800.0
2006-04-25 10:20:00,24.14,24.14,24.09,24.09,10600.0,22.7063,22.7063,22.6593,22.6593,10600.0
2006-04-25 10:25:00,24.08,24.09,24.05,24.09,12800.0,22.6499,22.6593,22.6217,22.6593,12800.0
2006-04-25 10:30:00,24.09,24.09,24.05,24.05,4800.0,22.6593,22.6593,22.6217,22.6217,4800.0
2006-04-25 10:35:00,24.04,24.04,24.02,24.02,8200.0,22.6122,22.6122,22.5934,22.5934,8200.0
2006-04-25 10:40:00,24.0,24.0,23.99,23.99,7200.0,22.5746,22.5746,22.5652,22.5652,7200.0
2006-04-25 10:45:00,23.99,24.07,23.99,24.06,15800.0,22.5652,22.6405,22.5652,22.6311,15800.0
2006-04-25 10:50:00,24.07,24.07,24.04,24.07,14400.0,22.6405,22.6405,22.6122,22.6405,14400.0
2006-04-25 10:55:00,24.07,24.07,24.05,24.05,8800.0,22.6405,22.6405,22.6217,22.6217,8800.0
2006-04-25 11:00:00,24.06,24.08,24.06,24.07,10800.0,22.6311,22.6499,22.6311,22.6405,10800.0
2006-04-25 11:05:00,24.08,24.09,24.07,24.08,2800.0,22.6499,22.6593,22.6405,22.6499,2800.0
2006-04-25 11:10:00,24.06,24.07,24.05,24.05,9000.0,22.6311,22.6405,22.6217,22.6217,9000.0
2006-04-25 11:15:00,24.06,24.07,24.06,24.06,8800.0,22.6311,22.6405,22.6311,22.6311,8800.0
2006-04-25 11:20:00,24.07,24.07,24.05,24.05,7800.0,22.6405,22.6405,22.6217,22.6217,7800.0
2006-04-25 11:25:00,24.06,24.07,24.06,24.06,9000.0,22.6311,22.6405,22.6311,22.6311,9000.0
2006-04-25 11:30:00,24.05,24.06,24.05,24.06,3200.0,22.6217,22.6311,22.6217,22.6311,3200.0
2006-04-25 11:35:00,24.06,24.06,24.04,24.04,1400.0,22.6311,22.6311,22.6122,22.6122,1400.0
2006-04-25 11:40:00,24.03,24.03,23.99,24.0,10800.0,22.6028,22.6028,22.5652,22.5746,10800.0
2006-04-25 11:45:00,24.0,24.0,23.99,24.0,3400.0,22.5746,22.5746,22.5652,22.5746,3400.0
2006-04-25 11:50:00,23.99,24.0,23.98,23.99,21600.0,22.5652,22.5746,22.5558,22.5652,21600.0
2006-04-25 11:55:00,23.99,24.0,23.98,23.98,5600.0,22.5652,22.5746,22.5558,22.5558,5600.0
2006-04-25 12:00:00,23.98,23.98,23.96,23.96,5200.0,22.5558,22.5558,22.537,22.537,5200.0
2006-04-25 12:05:00,23.96,23.97,23.96,23.97,7400.0,22.537,22.5464,22.537,22.5464,7400.0
2006-04-25 12:10:00,23.97,23.97,23.96,23.97,4000.0,22.5464,22.5464,22.537,22.5464,4000.0
2006-04-25 12:15:00,23.98,23.98,23.97,23.97,2000.0,22.5558,22.5558,22.5464,22.5464,2000.0
2006-04-25 12:20:00,23.97,23.97,23.97,23.97,4000.0,22.5464,22.5464,22.5464,22.5464,4000.0
2006-04-25 12:25:00,23.98,24.0,23.98,24.0,5000.0,22.5558,22.5746,22.5558,22.5746,5000.0
2006-04-25 12:30:00,24.0,24.08,24.0,24.06,17400.0,22.5746,22.6499,22.5746,22.6311,17400.0
2006-04-25 12:35:00,24.06,24.09,24.06,24.08,11200.0,22.6311,22.6593,22.6311,22.6499,11200.0
2006-04-25 12:40:00,24.09,24.1,24.09,24.09,13800.0,22.6593,22.6687,22.6593,22.6593,13800.0
2006-04-25 12:45:00,24.1,24.13,24.09,24.13,16800.0,22.6687,22.6969,22.6593,22.6969,16800.0
2006-04-25 12:50:00,24.13,24.14,24.1,24.1,9400.0,22.6969,22.7063,22.6687,22.6687,9400.0
2006-04-25 12:55:00,24.1,24.11,24.08,24.08,5200.0,22.6687,22.6781,22.6499,22.6499,5200.0
2006-04-25 13:00:00,24.08,24.08,24.07,24.07,5000.0,22.6499,22.6499,22.6405,22.6405,5000.0
2006-04-25 13:05:00,24.07,24.07,24.06,24.07,6200.0,22.6405,22.6405,22.6311,22.6405,6200.0
2006-04-25 13:10:00,24.06,24.06,24.05,24.05,6800.0,22.6311,22.6311,22.6217,22.6217,6800.0
2006-04-25 13:15:00,24.05,24.06,24.05,24.06,7600.0,22.6217,22.6311,22.6217,22.6311,7600.0
2006-04-25 13:20:00,24.07,24.07,24.06,24.06,4400.0,22.6405,22.6405,22.6311,22.6311,4400.0
2006-04-25 13:25:00,24.06,24.06,24.05,24.06,7800.0,22.6311,22.6311,22.6217,22.6311,7800.0
2006-04-25 13:30:00,24.05,24.06,24.02,24.03,17000.0,22.6217,22.6311,22.5934,22.6028,17000.0
2006-04-25 13:35:00,24.02,24.03,24.0,24.03,40400.0,22.5934,22.6028,22.5746,22.6028,40400.0
2006-04-25 13:40:00,24.02,24.03,24.0,24.02,16200.0,22.5934,22.6028,22.5746,22.5934,16200.0
2006-04-25 13:45:00,24.02,24.02,24.01,24.01,4400.0,22.5934,22.5934,22.584,22.584,4400.0
2006-04-25 13:50:00,24.01,24.05,24.01,24.02,7800.0,22.584,22.6217,22.584,22.5934,7800.0
2006-04-25 13:55:00,24.0,24.04,24.0,24.02,2800.0,22.5746,22.6122,22.5746,22.5934,2800.0
2006-04-25 14:00:00,24.02,24.04,24.02,24.03,2800.0,22.5934,22.6122,22.5934,22.6028,2800.0
2006-04-25 14:05:00,24.02,24.03,24.01,24.02,4800.0,22.5934,22.6028,22.584,22.5934,4800.0
2006-04-25 14:10:00,24.02,24.05,24.02,24.04,5800.0,22.5934,22.6217,22.5934,22.6122,5800.0
2006-04-25 14:15:00,24.04,24.04,24.03,24.03,2800.0,22.6122,22.6122,22.6028,22.6028,2800.0
2006-04-25 14:20:00,24.03,24.03,24.03,24.03,800.0,22.6028,22.6028,22.6028,22.6028,800.0
2006-04-25 14:25:00,24.04,24.04,24.04,24.04,4800.0,22.6122,22.6122,22.6122,22.6122,4800.0
2006-04-25 14:30:00,24.03,24.04,24.03,24.03,4000.0,22.6028,22.6122,22.6028,22.6028,4000.0
2006-04-25 14:35:00,24.03,24.04,24.02,24.03,4600.0,22.6028,22.6122,22.5934,22.6028,4600.0
2006-04-25 14:40:00,24.02,24.05,24.0,24.05,7600.0,22.5934,22.6217,22.5746,22.6217,7600.0
2006-04-25 14:45:00,24.05,24.05,24.04,24.05,16800.0,22.6217,22.6217,22.6122,22.6217,16800.0
2006-04-25 14:50:00,24.04,24.04,24.0,24.0,3400.0,22.6122,22.6122,22.5746,22.5746,3400.0
2006-04-25 14:55:00,24.0,24.01,24.0,24.01,5600.0,22.5746,22.584,22.5746,22.584,5600.0
2006-04-25 15:00:00,24.01,24.04,24.0,24.04,5800.0,22.584,22.6122,22.5746,22.6122,5800.0
2006-04-25 15:05:00,24.03,24.03,24.02,24.03,4000.0,22.6028,22.6028,22.5934,22.6028,4000.0
2006-04-25 15:10:00,24.03,24.03,23.98,24.03,8800.0,22.6028,22.6028,22.5558,22.6028,8800.0
2006-04-25 15:15:00,24.04,24.04,24.02,24.03,6400.0,22.6122,22.6122,22.5934,22.6028,6400.0
2006-04-25 15:20:00,24.02,24.03,24.01,24.02,6400.0,22.5934,22.6028,22.584,22.5934,6400.0
2006-04-25 15:25:00,24.01,24.02,23.99,23.99,3000.0,22.584,22.5934,22.5652,22.5652,3000.0
2006-04-25 15:30:00,23.99,23.99,23.96,23.96,19200.0,22.5652,22.5652,22.537,22.537,19200.0
2006-04-25 15:35:00,23.97,24.01,23.97,24.0,9400.0,22.5464,22.584,22.5464,22.5746,9400.0
2006-04-25 15:40:00,24.0,24.0,24.0,24.0,2000.0,22.5746,22.5746,22.5746,22.5746,2000.0
2006-04-25 15:45:00,24.0,24.0,23.96,23.96,6600.0,22.5746,22.5746,22.537,22.537,6600.0
2006-04-25 15:50:00,23.97,23.97,23.93,23.93,18200.0,22.5464,22.5464,22.5088,22.5088,18200.0
2006-04-25 15:55:00,23.93,23.99,23.93,23.97,17200.0,22.5088,22.5652,22.5088,22.5464,17200.0
2006-04-26 09:30:00,24.0,24.03,24.0,24.03,28200.0,22.5746,22.6028,22.5746,22.6028,28200.0
2006-04-26 09:35:00,24.05,24.07,24.05,24.07,3400.0,22.6217,22.6405,22.6217,22.6405,3400.0
2006-04-26 09:40:00,24.07,24.08,24.05,24.08,3800.0,22.6405,22.6499,22.6217,22.6499,3800.0
2006-04-26 09:45:00,24.08,24.09,24.08,24.09,1200.0,22.6499,22.6593,22.6499,22.6593,1200.0
2006-04-26 09:50:00,24.09,24.13,24.07,24.13,6400.0,22.6593,22.6969,22.6405,22.6969,6400.0
2006-04-26 09:55:00,24.13,24.16,24.13,24.15,10000.0,22.6969,22.7251,22.6969,22.7157,10000.0
2006-04-26 10:00:00,24.15,24.15,24.1,24.14,10600.0,22.7157,22.7157,22.6687,22.7063,10600.0
2006-04-26 10:05:00,24.13,24.18,24.11,24.18,10200.0,22.6969,22.7439,22.6781,22.7439,10200.0
2006-04-26 10:10:00,24.18,24.24,24.18,24.24,26600.0,22.7439,22.8004,22.7439,22.8004,26600.0
2006-04-26 10:15:00,24.24,24.24,24.23,24.23,4400.0,22.8004,22.8004,22.791,22.791,4400.0
2006-04-26 10:20:00,24.23,24.23,24.2,24.2,32200.0,22.791,22.791,22.7627,22.7627,32200.0
2006-04-26 10:25:00,24.18,24.22,24.18,24.21,12000.0,22.7439,22.7816,22.7439,22.7721,12000.0
2006-04-26 10:30:00,24.21,24.23,24.19,24.23,6400.0,22.7721,22.791,22.7533,22.791,6400.0
2006-04-26 10:35:00,24.24,24.24,24.2,24.2,27200.0,22.8004,22.8004,22.7627,22.7627,27200.0
2006-04-26 10:40:00,24.21,24.23,24.18,24.23,14800.0,22.7721,22.791,22.7439,22.791,14800.0
2006-04-26 10:45:00,24.23,24.25,24.22,24.23,13600.0,22.791,22.8098,22.7816,22.791,13600.0
2006-04-26 10:50:00,24.24,24.24,24.2,24.2,8600.0,22.8004,22.8004,22.7627,22.7627,8600.0
2006-04-26 10:55:00,24.2,24.23,24.2,24.23,6200.0,22.7627,22.791,22.7627,22.791,6200.0
2006-04-26 11:00:00,24.21,24.23,24.21,24.23,7600.0,22.7721,22.791,22.7721,22.791,7600.0
2006-04-26 11:05:00,24.23,24.24,24.21,24.24,8800.0,22.791,22.8004,22.7721,22.8004,8800.0
2006-04-26 11:10:00,24.23,24.24,24.22,24.24,6200.0,22.791,22.8004,22.7816,22.8004,6200.0
2006-04-26 11:15:00,24.23,24.24,24.21,24.23,11800.0,22.791,22.8004,22.7721,22.791,11800.0
2006-04-26 11:20:00,24.23,24.23,24.2,24.2,4000.0,22.791,22.791,22.7627,22.7627,4000.0
2006-04-26 11:25:00,24.21,24.21,24.18,24.18,6800.0,22.7721,22.7721,22.7439,22.7439,6800.0
2006-04-26 11:30:00,24.18,24.22,24.18,24.22,4800.0,22.7439,22.7816,22.7439,22.7816,4800.0
2006-04-26 11:35:00,24.21,24.21,24.2,24.2,9800.0,22.7721,22.7721,22.7627,22.7627,9800.0
2006-04-26 11:40:00,24.2,24.21,24.2,24.2,4000.0,22.7627,22.7721,22.7627,22.7627,4000.0
2006-04-26 11:45:00,24.2,24.23,24.2,24.22,7200.0,22.7627,22.791,22.7627,22.7816,7200.0
2006-04-26 11:50:00,24.22,24.23,24.2,24.2,7600.0,22.7816,22.791,22.7627,22.7627,7600.0
2006-04-26 11:55:00,24.21,24.21,24.2,24.21,2000.0,22.7721,22.7721,22.7627,22.7721,2000.0
2006-04-26 12:00:00,24.21,24.21,24.2,24.2,5000.0,22.7721,22.7721,22.7627,22.7627,5000.0
2006-04-26 12:05:00,24.2,24.22,24.18,24.22,11400.0,22.7627,22.7816,22.7439,22.7816,11400.0
2006-04-26 12:10:00,24.22,24.25,24.21,24.24,8800.0,22.7816,22.8098,22.7721,22.8004,8800.0
2006-04-26 12:15:00,24.25,24.25,24.24,24.25,18600.0,22.8098,22.8098,22.8004,22.8098,18600.0
2006-04-26 12:20:00,24.25,24.25,24.24,24.25,6600.0,22.8098,22.8098,22.8004,22.8098,6600.0
2006-04-26 12:25:00,24.25,24.25,24.24,24.24,13600.0,22.8098,22.8098,22.8004,22.8004,13600.0
2006-04-26 12:30:00,24.24,24.25,24.23,24.23,4200.0,22.8004,22.8098,22.791,22.791,4200.0
2006-04-26 12:35:00,24.23,24.24,24.23,24.24,3800.0,22.791,22.8004,22.791,22.8004,3800.0
2006-04-26 12:40:00,24.24,24.25,24.23,24.25,2600.0,22.8004,22.8098,22.791,22.8098,2600.0
2006-04-26 12:45:00,24.24,24.25,24.24,24.24,6400.0,22.8004,22.8098,22.8004,22.8004,6400.0
2006-04-26 12:50:00,24.24,24.24,24.23,24.23,1600.0,22.8004,22.8004,22.791,22.791,1600.0
2006-04-26 12:55:00,24.24,24.24,24.23,24.23,800.0,22.8004,22.8004,22.791,22.791,800.0
2006-04-26 13:00:00,24.23,24.24,24.23,24.24,6400.0,22.791,22.8004,22.791,22.8004,6400.0
2006-04-26 13:05:00,24.24,24.28,24.24,24.26,84400.0,22.8004,22.838,22.8004,22.8192,84400.0
2006-04-26 13:10:00,24.27,24.36,24.27,24.36,14400.0,22.8286,22.9132,22.8286,22.9132,14400.0
2006-04-26 13:15:00,24.36,24.36,24.32,24.34,12000.0,22.9132,22.9132,22.8756,22.8944,12000.0
2006-04-26 13:20:00,24.35,24.35,24.33,24.35,3600.0,22.9038,22.9038,22.885,22.9038,3600.0
2006-04-26 13:25:00,24.35,24.36,24.33,24.35,3000.0,22.9038,22.9132,22.885,22.9038,3000.0
2006-04-26 13:30:00,24.35,24.35,24.31,24.31,3200.0,22.9038,22.9038,22.8662,22.8662,3200.0
2006-04-26 13:35:00,24.3,24.3,24.3,24.3,400.0,22.8568,22.8568,22.8568,22.8568,400.0
2006-04-26 13:40:00,24.3,24.31,24.3,24.31,5200.0,22.8568,22.8662,22.8568,22.8662,5200.0
2006-04-26 13:45:00,24.31,24.32,24.31,24.32,2800.0,22.8662,22.8756,22.8662,22.8756,2800.0
2006-04-26 13:50:00,24.31,24.37,24.31,24.36,9000.0,22.8662,22.9226,22.8662,22.9132,9000.0
2006-04-26 13:55:00,24.36,24.36,24.35,24.36,3000.0,22.9132,22.9132,22.9038,22.9132,3000.0
2006-04-26 14:00:00,24.36,24.38,24.35,24.35,4000.0,22.9132,22.9321,22.9038,22.9038,4000.0
2006-04-26 14:05:00,24.36,24.36,24.34,24.35,6600.0,22.9132,22.9132,22.8944,22.9038,6600.0
2006-04-26 14:10:00,24.35,24.38,24.35,24.35,4800.0,22.9038,22.9321,22.9038,22.9038,4800.0
2006-04-26 14:15:00,24.36,24.36,24.35,24.36,7600.0,22.9132,22.9132,22.9038,22.9132,7600.0
2006-04-26 14:20:00,24.36,24.36,24.35,24.35,4000.0,22.9132,22.9132,22.9038,22.9038,4000.0
2006-04-26 14:25:00,24.35,24.36,24.35,24.35,5200.0,22.9038,22.9132,22.9038,22.9038,5200.0
2006-04-26 14:30:00,24.36,24.36,24.35,24.36,1400.0,22.9132,22.9132,22.9038,22.9132,1400.0
2006-04-26 14:35:00,24.35,24.38,24.35,24.35,9600.0,22.9038,22.9321,22.9038,22.9038,9600.0
2006-04-26 14:40:00,24.36,24.38,24.35,24.37,9600.0,22.9132,22.9321,22.9038,22.9226,9600.0
2006-04-26 14:45:00,24.37,24.39,24.36,24.37,6400.0,22.9226,22.9415,22.9132,22.9226,6400.0
2006-04-26 14:50:00,24.36,24.38,24.36,24.37,8200.0,22.9132,22.9321,22.9132,22.9226,8200.0
2006-04-26 14:55:00,24.37,24.37,24.35,24.37,14200.0,22.9226,22.9226,22.9038,22.9226,14200.0
2006-04-26 15:00:00,24.38,24.38,24.36,24.36,13600.0,22.9321,22.9321,22.9132,22.9132,13600.0
2006-04-26 15:05:00,24.36,24.36,24.35,24.36,17600.0,22.9132,22.9132,22.9038,22.9132,17600.0
2006-04-26 15:10:00,24.36,24.37,24.36,24.37,15800.0,22.9132,22.9226,22.9132,22.9226,15800.0
2006-04-26 15:15:00,24.37,24.37,24.35,24.35,17600.0,22.9226,22.9226,22.9038,22.9038,17600.0
2006-04-26 15:20:00,24.35,24.35,24.32,24.32,29200.0,22.9038,22.9038,22.8756,22.8756,29200.0
2006-04-26 15:25:00,24.32,24.36,24.32,24.36,12000.0,22.8756,22.9132,22.8756,22.9132,12000.0
2006-04-26 15:30:00,24.35,24.35,24.33,24.33,16000.0,22.9038,22.9038,22.885,22.885,16000.0
2006-04-26 15:35:00,24.34,24.36,24.32,24.32,20000.0,22.8944,22.9132,22.8756,22.8756,20000.0
2006-04-26 15:40:00,24.34,24.35,24.33,24.34,20200.0,22.8944,22.9038,22.885,22.8944,20200.0
2006-04-26 15:45:00,24.34,24.36,24.33,24.34,17400.0,22.8944,22.9132,22.885,22.8944,17400.0
2006-04-26 15:50:00,24.35,24.36,24.34,24.35,24000.0,22.9038,22.9132,22.8944,22.9038,24000.0
2006-04-26 15:55:00,24.35,24.35,24.33,24.34,7400.0,22.9038,22.9038,22.885,22.8944,7400.0
2006-04-27 09:30:00,24.15,24.15,24.1,24.1,15200.0,22.7157,22.7157,22.6687,22.6687,15200.0
2006-04-27 09:35:00,24.07,24.09,24.03,24.05,11200.0,22.6405,22.6593,22.6028,22.6217,11200.0
2006-04-27 09:40:00,24.04,24.04,23.93,23.95,5800.0,22.6122,22.6122,22.5088,22.5276,5800.0
2006-04-27 09:45:00,23.96,23.99,23.95,23.98,4400.0,22.537,22.5652,22.5276,22.5558,4400.0
2006-04-27 09:50:00,24.04,24.04,23.95,23.95,6400.0,22.6122,22.6122,22.5276,22.5276,6400.0
2006-04-27 09:55:00,23.93,23.96,23.92,23.95,2800.0,22.5088,22.537,22.4994,22.5276,2800.0
2006-04-27 10:00:00,23.96,24.07,23.96,24.06,14600.0,22.537,22.6405,22.537,22.6311,14600.0
2006-04-27 10:05:00,24.08,24.13,24.03,24.13,19400.0,22.6499,22.6969,22.6028,22.6969,19400.0
2006-04-27 10:10:00,24.13,24.13,24.09,24.12,20000.0,22.6969,22.6969,22.6593,22.6875,20000.0
2006-04-27 10:15:00,24.13,24.13,24.07,24.11,6800.0,22.6969,22.6969,22.6405,22.6781,6800.0
2006-04-27 10:20:00,24.11,24.11,24.0,24.03,15600.0,22.6781,22.6781,22.5746,22.6028,15600.0
2006-04-27 10:25:00,24.0,24.02,23.93,23.93,9400.0,22.5746,22.5934,22.5088,22.5088,9400.0
2006-04-27 10:30:00,23.93,24.0,23.93,23.95,36400.0,22.5088,22.5746,22.5088,22.5276,36400.0
2006-04-27 10:35:00,23.95,24.02,23.95,24.0,30400.0,22.5276,22.5934,22.5276,22.5746,30400.0
2006-04-27 10:40:00,24.0,24.0,23.98,24.0,24200.0,22.5746,22.5746,22.5558,22.5746,24200.0
2006-04-27 10:45:00,23.99,24.04,23.99,24.04,8200.0,22.5652,22.6122,22.5652,22.6122,8200.0
2006-04-27 10:50:00,24.05,24.09,24.05,24.07,10600.0,22.6217,22.6593,22.6217,22.6405,10600.0
2006-04-27 10:55:00,24.07,24.08,24.01,24.03,5600.0,22.6405,22.6499,22.584,22.6028,5600.0
2006-04-27 11:00:00,24.02,24.03,24.02,24.02,4400.0,22.5934,22.6028,22.5934,22.5934,4400.0
2006-04-27 11:05:00,24.01,24.01,23.99,23.99,4200.0,22.584,22.584,22.5652,22.5652,4200.0
2006-04-27 11:10:00,24.0,24.01,23.97,23.99,9200.0,22.5746,22.584,22.5464,22.5652,9200.0
2006-04-27 11:15:00,23.98,23.99,23.96,23.96,7400.0,22.5558,22.5652,22.537,22.537,7400.0
2006-04-27 11:20:00,23.96,24.0,23.95,23.96,11200.0,22.537,22.5746,22.5276,22.537,11200.0
2006-04-27 11:25:00,23.97,23.98,23.96,23.97,9400.0,22.5464,22.5558,22.537,22.5464,9400.0
2006-04-27 11:30:00,23.97,23.97,23.92,23.93,9800.0,22.5464,22.5464,22.4994,22.5088,9800.0
2006-04-27 11:35:00,23.92,23.93,23.9,23.91,7000.0,22.4994,22.5088,22.4806,22.49,7000.0
2006-04-27 11:40:00,23.92,23.93,23.91,23.92,7400.0,22.4994,22.5088,22.49,22.4994,7400.0
2006-04-27 11:45:00,23.92,23.93,23.91,23.93,3200.0,22.4994,22.5088,22.49,22.5088,3200.0
2006-04-27 11:50:00,23.93,23.93,23.91,23.93,9000.0,22.5088,22.5088,22.49,22.5088,9000.0
2006-04-27 11:55:00,23.91,23.93,23.91,23.91,9800.0,22.49,22.5088,22.49,22.49,9800.0
2006-04-27 12:00:00,23.92,23.99,23.92,23.98,9200.0,22.4994,22.5652,22.4994,22.5558,9200.0
2006-04-27 12:05:00,23.99,23.99,23.97,23.97,5800.0,22.5652,22.5652,22.5464,22.5464,5800.0
2006-04-27 12:10:00,23.96,23.97,23.96,23.96,5800.0,22.537,22.5464,22.537,22.537,5800.0
2006-04-27 12:15:00,23.96,23.98,23.96,23.98,5800.0,22.537,22.5558,22.537,22.5558,5800.0
2006-04-27 12:20:00,23.99,23.99,23.98,23.99,5800.0,22.5652,22.5652,22.5558,22.5652,5800.0
2006-04-27 12:25:00,23.99,23.99,23.98,23.99,6600.0,22.5652,22.5652,22.5558,22.5652,6600.0
2006-04-27 12:30:00,23.98,23.98,23.95,23.96,1000.0,22.5558,22.5558,22.5276,22.537,1000.0
2006-04-27 12:35:00,23.95,23.95,23.93,23.93,6000.0,22.5276,22.5276,22.5088,22.5088,6000.0
2006-04-27 12:40:00,23.93,23.93,23.91,23.91,9000.0,22.5088,22.5088,22.49,22.49,9000.0
2006-04-27 12:45:00,23.91,23.93,23.91,23.92,9400.0,22.49,22.5088,22.49,22.4994,9400.0
2006-04-27 12:50:00,23.91,23.93,23.91,23.93,5600.0,22.49,22.5088,22.49,22.5088,5600.0
2006-04-27 12:55:00,23.93,23.95,23.91,23.94,9800.0,22.5088,22.5276,22.49,22.5182,9800.0
2006-04-27 13:00:00,23.93,23.95,23.92,23.93,2400.0,22.5088,22.5276,22.4994,22.5088,2400.0
2006-04-27 13:05:00,23.93,23.93,23.92,23.92,8800.0,22.5088,22.5088,22.4994,22.4994,8800.0
2006-04-27 13:10:00,23.92,23.92,23.91,23.92,4000.0,22.4994,22.4994,22.49,22.4994,4000.0
2006-04-27 13:15:00,23.92,23.92,23.91,23.92,4400.0,22.4994,22.4994,22.49,22.4994,4400.0
2006-04-27 13:20:00,23.91,23.92,23.91,23.92,4600.0,22.49,22.4994,22.49,22.4994,4600.0
2006-04-27 13:25:00,23.92,23.93,23.91,23.93,7000.0,22.4994,22.5088,22.49,22.5088,7000.0
2006-04-27 13:30:00,23.93,23.93,23.93,23.93,2200.0,22.5088,22.5088,22.5088,22.5088,2200.0
2006-04-27 13:35:00,23.93,23.93,23.91,23.91,5400.0,22.5088,22.5088,22.49,22.49,5400.0
2006-04-27 13:40:00,23.91,23.92,23.91,23.92,4200.0,22.49,22.4994,22.49,22.4994,4200.0
2006-04-27 13:45:00,23.92,23.92,23.91,23.91,4400.0,22.4994,22.4994,22.49,22.49,4400.0
2006-04-27 13:50:00,23.91,23.92,23.91,23.91,8400.0,22.49,22.4994,22.49,22.49,8400.0
2006-04-27 13:55:00,23.91,23.93,23.91,23.93,8400.0,22.49,22.5088,22.49,22.5088,8400.0
2006-04-27 14:00:00,23.93,23.93,23.92,23.93,10000.0,22.5088,22.5088,22.4994,22.5088,10000.0
2006-04-27 14:05:00,23.93,23.97,23.93,23.97,11600.0,22.5088,22.5464,22.5088,22.5464,11600.0
2006-04-27 14:10:00,23.96,23.98,23.96,23.98,11800.0,22.537,22.5558,22.537,22.5558,11800.0
2006-04-27 14:15:00,23.98,23.99,23.97,23.99,16400.0,22.5558,22.5652,22.5464,22.5652,16400.0
2006-04-27 14:20:00,23.99,24.0,23.98,24.0,45600.0,22.5652,22.5746,22.5558,22.5746,45600.0
2006-04-27 14:25:00,23.98,23.99,23.96,23.98,3800.0,22.5558,22.5652,22.537,22.5558,3800.0
2006-04-27 14:30:00,23.95,23.95,23.93,23.93,1800.0,22.5276,22.5276,22.5088,22.5088,1800.0
2006-04-27 14:35:00,23.93,23.93,23.91,23.92,6600.0,22.5088,22.5088,22.49,22.4994,6600.0
2006-04-27 14:40:00,23.92,23.93,23.9,23.9,4000.0,22.4994,22.5088,22.4806,22.4806,4000.0
2006-04-27 14:45:00,23.9,23.91,23.88,23.89,9000.0,22.4806,22.49,22.4617,22.4712,9000.0
2006-04-27 14:50:00,23.89,23.89,23.83,23.83,6800.0,22.4712,22.4712,22.4147,22.4147,6800.0
2006-04-27 14:55:00,23.83,23.83,23.77,23.77,11600.0,22.4147,22.4147,22.3583,22.3583,11600.0
2006-04-27 15:00:00,23.77,23.79,23.75,23.77,26000.0,22.3583,22.3771,22.3395,22.3583,26000.0
2006-04-27 15:05:00,23.78,23.78,23.73,23.73,6600.0,22.3677,22.3677,22.3207,22.3207,6600.0
2006-04-27 15:10:00,23.73,23.75,23.73,23.75,13600.0,22.3207,22.3395,22.3207,22.3395,13600.0
2006-04-27 15:15:00,23.75,23.76,23.74,23.74,10600.0,22.3395,22.3489,22.3301,22.3301,10600.0
2006-04-27 15:20:00,23.75,23.77,23.75,23.77,13200.0,22.3395,22.3583,22.3395,22.3583,13200.0
2006-04-27 15:25:00,23.77,23.77,23.74,23.74,11200.0,22.3583,22.3583,22.3301,22.3301,11200.0
2006-04-27 15:30:00,23.74,23.76,23.74,23.75,11000.0,22.3301,22.3489,22.3301,22.3395,11000.0
2006-04-27 15:35:00,23.75,23.76,23.74,23.74,23000.0,22.3395,22.3489,22.3301,22.3301,23000.0
2006-04-27 15:40:00,23.74,23.74,23.72,23.72,11400.0,22.3301,22.3301,22.3113,22.3113,11400.0
2006-04-27 15:45:00,23.72,23.72,23.68,23.7,33200.0,22.3113,22.3113,22.2736,22.2924,33200.0
2006-04-27 15:50:00,23.7,23.7,23.63,23.63,25400.0,22.2924,22.2924,22.2266,22.2266,25400.0
2006-04-27 15:55:00,23.63,23.7,23.63,23.7,23400.0,22.2266,22.2924,22.2266,22.2924,23400.0
2006-04-28 09:30:00,23.52,23.61,23.5,23.61,22200.0,22.1231,22.2078,22.1043,22.2078,22200.0
2006-04-28 09:35:00,23.61,23.61,23.54,23.56,6800.0,22.2078,22.2078,22.1419,22.1608,6800.0
2006-04-28 09:40:00,23.54,23.54,23.5,23.54,9600.0,22.1419,22.1419,22.1043,22.1419,9600.0
2006-04-28 09:45:00,23.56,23.56,23.44,23.45,13800.0,22.1608,22.1608,22.0479,22.0573,13800.0
2006-04-28 09:50:00,23.43,23.5,23.41,23.5,16400.0,22.0385,22.1043,22.0197,22.1043,16400.0
2006-04-28 09:55:00,23.52,23.64,23.52,23.62,8000.0,22.1231,22.236,22.1231,22.2172,8000.0
2006-04-28 10:00:00,23.63,23.66,23.61,23.66,8200.0,22.2266,22.2548,22.2078,22.2548,8200.0
2006-04-28 10:05:00,23.66,23.71,23.65,23.71,8800.0,22.2548,22.3018,22.2454,22.3018,8800.0
2006-04-28 10:10:00,23.71,23.73,23.71,23.72,3600.0,22.3018,22.3207,22.3018,22.3113,3600.0
2006-04-28 10:15:00,23.73,23.75,23.72,23.73,9200.0,22.3207,22.3395,22.3113,22.3207,9200.0
2006-04-28 10:20:00,23.74,23.75,23.74,23.75,2600.0,22.3301,22.3395,22.3301,22.3395,2600.0
2006-04-28 10:25:00,23.75,23.75,23.73,23.74,8400.0,22.3395,22.3395,22.3207,22.3301,8400.0
2006-04-28 10:30:00,23.73,23.82,23.73,23.82,10000.0,22.3207,22.4053,22.3207,22.4053,10000.0
2006-04-28 10:35:00,23.82,23.82,23.8,23.8,23400.0,22.4053,22.4053,22.3865,22.3865,23400.0
2006-04-28 10:40:00,23.8,23.82,23.78,23.78,10200.0,22.3865,22.4053,22.3677,22.3677,10200.0
2006-04-28 10:45:00,23.82,23.82,23.82,23.82,2200.0,22.4053,22.4053,22.4053,22.4053,2200.0
2006-04-28 10:50:00,23.82,23.85,23.82,23.85,13000.0,22.4053,22.4335,22.4053,22.4335,13000.0
2006-04-28 10:55:00,23.85,23.93,23.85,23.93,27600.0,22.4335,22.5088,22.4335,22.5088,27600.0
2006-04-28 11:00:00,23.93,24.05,23.93,24.0,26400.0,22.5088,22.6217,22.5088,22.5746,26400.0
2006-04-28 11:05:00,24.0,24.0,23.85,23.86,40600.0,22.5746,22.5746,22.4335,22.4429,40600.0
2006-04-28 11:10:00,23.87,23.87,23.83,23.84,17600.0,22.4523,22.4523,22.4147,22.4241,17600.0
2006-04-28 11:15:00,23.84,23.86,23.84,23.85,11200.0,22.4241,22.4429,22.4241,22.4335,11200.0
2006-04-28 11:20:00,23.84,23.84,23.83,23.83,4000.0,22.4241,22.4241,22.4147,22.4147,4000.0
2006-04-28 11:25:00,23.84,23.86,23.84,23.85,5200.0,22.4241,22.4429,22.4241,22.4335,5200.0
2006-04-28 11:30:00,23.85,23.85,23.84,23.85,2600.0,22.4335,22.4335,22.4241,22.4335,2600.0
2006-04-28 11:35:00,23.85,23.91,23.85,23.91,11200.0,22.4335,22.49,22.4335,22.49,11200.0
2006-04-28 11:40:00,23.92,23.95,23.92,23.94,8600.0,22.4994,22.5276,22.4994,22.5182,8600.0
2006-04-28 11:45:00,23.93,23.93,23.88,23.88,3800.0,22.5088,22.5088,22.4617,22.4617,3800.0
2006-04-28 11:50:00,23.88,23.93,23.86,23.87,5800.0,22.4617,22.5088,22.4429,22.4523,5800.0
2006-04-28 11:55:00,23.87,23.88,23.86,23.88,10600.0,22.4523,22.4617,22.4429,22.4617,10600.0
2006-04-28 12:00:00,23.9,23.91,23.89,23.91,3000.0,22.4806,22.49,22.4712,22.49,3000.0
2006-04-28 12:05:00,23.91,23.91,23.85,23.85,11800.0,22.49,22.49,22.4335,22.4335,11800.0
2006-04-28 12:10:00,23.86,23.86,23.86,23.86,3200.0,22.4429,22.4429,22.4429,22.4429,3200.0
2006-04-28 12:15:00,23.88,23.88,23.85,23.85,4000.0,22.4617,22.4617,22.4335,22.4335,4000.0
2006-04-28 12:20:00,23.86,23.86,23.86,23.86,2800.0,22.4429,22.4429,22.4429,22.4429,2800.0
2006-04-28 12:25:00,23.86,23.86,23.82,23.82,7800.0,22.4429,22.4429,22.4053,22.4053,7800.0
2006-04-28 12:30:00,23.82,23.85,23.81,23.85,7400.0,22.4053,22.4335,22.3959,22.4335,7400.0
2006-04-28 12:35:00,23.85,23.87,23.82,23.83,13800.0,22.4335,22.4523,22.4053,22.4147,13800.0
2006-04-28 12:40:00,23.81,23.81,23.76,23.77,4400.0,22.3959,22.3959,22.3489,22.3583,4400.0
2006-04-28 12:45:00,23.77,23.79,23.76,23.78,7400.0,22.3583,22.3771,22.3489,22.3677,7400.0
2006-04-28 12:50:00,23.78,23.79,23.78,23.79,7000.0,22.3677,22.3771,22.3677,22.3771,7000.0
2006-04-28 12:55:00,23.79,23.8,23.79,23.79,2000.0,22.3771,22.3865,22.3771,22.3771,2000.0
2006-04-28 13:00:00,23.79,23.79,23.79,23.79,2400.0,22.3771,22.3771,22.3771,22.3771,2400.0
2006-04-28 13:05:00,23.79,23.84,23.79,23.82,5600.0,22.3771,22.4241,22.3771,22.4053,5600.0
2006-04-28 13:10:00,23.83,23.83,23.81,23.82,5000.0,22.4147,22.4147,22.3959,22.4053,5000.0
2006-04-28 13:15:00,23.82,23.84,23.82,23.83,8200.0,22.4053,22.4241,22.4053,22.4147,8200.0
2006-04-28 13:20:00,23.82,23.85,23.82,23.83,6400.0,22.4053,22.4335,22.4053,22.4147,6400.0
2006-04-28 13:25:00,23.84,23.85,23.82,23.82,20400.0,22.4241,22.4335,22.4053,22.4053,20400.0
2006-04-28 13:30:00,23.83,23.83,23.79,23.79,7200.0,22.4147,22.4147,22.3771,22.3771,7200.0
2006-04-28 13:35:00,23.81,23.81,23.8,23.81,6000.0,22.3959,22.3959,22.3865,22.3959,6000.0
2006-04-28 13:40:00,23.81,23.85,23.81,23.85,5800.0,22.3959,22.4335,22.3959,22.4335,5800.0
2006-04-28 13:45:00,23.85,23.85,23.84,23.84,4600.0,22.4335,22.4335,22.4241,22.4241,4600.0
2006-04-28 13:50:00,23.84,23.84,23.83,23.84,6400.0,22.4241,22.4241,22.4147,22.4241,6400.0
2006-04-28 13:55:00,23.84,23.85,23.84,23.85,6000.0,22.4241,22.4335,22.4241,22.4335,6000.0
2006-04-28 14:00:00,23.85,23.85,23.85,23.85,0.0,22.4335,22.4335,22.4335,22.4335,0.0
2006-04-28 14:05:00,23.85,23.85,23.82,23.85,14400.0,22.4335,22.4335,22.4053,22.4335,14400.0
2006-04-28 14:10:00,23.85,23.85,23.83,23.84,3600.0,22.4335,22.4335,22.4147,22.4241,3600.0
2006-04-28 14:15:00,23.84,23.84,23.84,23.84,3200.0,22.4241,22.4241,22.4241,22.4241,3200.0
2006-04-28 14:20:00,23.84,23.84,23.83,23.83,4400.0,22.4241,22.4241,22.4147,22.4147,4400.0
2006-04-28 14:25:00,23.83,23.83,23.81,23.81,4800.0,22.4147,22.4147,22.3959,22.3959,4800.0
2006-04-28 14:30:00,23.82,23.84,23.82,23.84,7200.0,22.4053,22.4241,22.4053,22.4241,7200.0
2006-04-28 14:35:00,23.82,23.84,23.82,23.84,10200.0,22.4053,22.4241,22.4053,22.4241,10200.0
2006-04-28 14:40:00,23.83,23.83,23.81,23.81,7400.0,22.4147,22.4147,22.3959,22.3959,7400.0
2006-04-28 14:45:00,23.81,23.81,23.79,23.79,4600.0,22.3959,22.3959,22.3771,22.3771,4600.0
2006-04-28 14:50:00,23.79,23.79,23.79,23.79,600.0,22.3771,22.3771,22.3771,22.3771,600.0
2006-04-28 14:55:00,23.79,23.83,23.77,23.77,6000.0,22.3771,22.4147,22.3583,22.3583,6000.0
2006-04-28 15:00:00,23.78,23.79,23.77,23.77,13400.0,22.3677,22.3771,22.3583,22.3583,13400.0
2006-04-28 15:05:00,23.77,23.77,23.74,23.74,14200.0,22.3583,22.3583,22.3301,22.3301,14200.0
2006-04-28 15:10:00,23.74,23.74,23.73,23.73,4800.0,22.3301,22.3301,22.3207,22.3207,4800.0
2006-04-28 15:15:00,23.72,23.77,23.71,23.77,10600.0,22.3113,22.3583,22.3018,22.3583,10600.0
2006-04-28 15:20:00,23.77,23.79,23.77,23.79,5800.0,22.3583,22.3771,22.3583,22.3771,5800.0
2006-04-28 15:25:00,23.78,23.8,23.75,23.75,9600.0,22.3677,22.3865,22.3395,22.3395,9600.0
2006-04-28 15:30:00,23.75,23.79,23.75,23.76,6800.0,22.3395,22.3771,22.3395,22.3489,6800.0
2006-04-28 15:35:00,23.75,23.78,23.75,23.78,4600.0,22.3395,22.3677,22.3395,22.3677,4600.0
2006-04-28 15:40:00,23.78,23.78,23.77,23.77,7200.0,22.3677,22.3677,22.3583,22.3583,7200.0
2006-04-28 15:45:00,23.76,23.76,23.75,23.76,8000.0,22.3489,22.3489,22.3395,22.3489,8000.0
2006-04-28 15:50:00,23.75,23.78,23.74,23.75,13400.0,22.3395,22.3677,22.3301,22.3395,13400.0
2006-04-28 15:55:00,23.75,23.75,23.73,23.75,7800.0,22.3395,22.3395,22.3207,22.3395,7800.0
2006-05-01 09:30:00,23.84,23.89,23.81,23.89,34600.0,22.4241,22.4712,22.3959,22.4712,34600.0
2006-05-01 09:35:00,23.91,23.92,23.89,23.89,7800.0,22.49,22.4994,22.4712,22.4712,7800.0
2006-05-01 09:40:00,23.89,23.89,23.77,23.78,5400.0,22.4712,22.4712,22.3583,22.3677,5400.0
2006-05-01 09:45:00,23.76,23.76,23.69,23.69,7800.0,22.3489,22.3489,22.283,22.283,7800.0
2006-05-01 09:50:00,23.7,23.74,23.68,23.73,14800.0,22.2924,22.3301,22.2736,22.3207,14800.0
2006-05-01 09:55:00,23.7,23.7,23.61,23.63,35200.0,22.2924,22.2924,22.2078,22.2266,35200.0
2006-05-01 10:00:00,23.63,23.73,23.62,23.71,17600.0,22.2266,22.3207,22.2172,22.3018,17600.0
2006-05-01 10:05:00,23.73,23.76,23.71,23.75,24000.0,22.3207,22.3489,22.3018,22.3395,24000.0
2006-05-01 10:10:00,23.75,23.75,23.7,23.73,8200.0,22.3395,22.3395,22.2924,22.3207,8200.0
2006-05-01 10:15:00,23.73,23.78,23.73,23.78,13400.0,22.3207,22.3677,22.3207,22.3677,13400.0
2006-05-01 10:20:00,23.79,23.85,23.78,23.85,11600.0,22.3771,22.4335,22.3677,22.4335,11600.0
2006-05-01 10:25:00,23.85,23.86,23.81,23.82,6200.0,22.4335,22.4429,22.3959,22.4053,6200.0
2006-05-01 10:30:00,23.82,23.84,23.81,23.82,7200.0,22.4053,22.4241,22.3959,22.4053,7200.0
2006-05-01 10:35:00,23.82,23.82,23.78,23.78,6200.0,22.4053,22.4053,22.3677,22.3677,6200.0
2006-05-01 10:40:00,23.8,23.8,23.76,23.76,4800.0,22.3865,22.3865,22.3489,22.3489,4800.0
2006-05-01 10:45:00,23.76,23.76,23.73,23.73,7600.0,22.3489,22.3489,22.3207,22.3207,7600.0
2006-05-01 10:50:00,23.73,23.73,23.71,23.72,8400.0,22.3207,22.3207,22.3018,22.3113,8400.0
2006-05-01 10:55:00,23.72,23.74,23.71,23.74,6600.0,22.3113,22.3301,22.3018,22.3301,6600.0
2006-05-01 11:00:00,23.75,23.77,23.74,23.74,4600.0,22.3395,22.3583,22.3301,22.3301,4600.0
2006-05-01 11:05:00,23.74,23.74,23.68,23.7,6000.0,22.3301,22.3301,22.2736,22.2924,6000.0
2006-05-01 11:10:00,23.68,23.68,23.68,23.68,2400.0,22.2736,22.2736,22.2736,22.2736,2400.0
2006-05-01 11:15:00,23.68,23.69,23.68,23.68,5400.0,22.2736,22.283,22.2736,22.2736,5400.0
2006-05-01 11:20:00,23.68,23.69,23.68,23.68,1200.0,22.2736,22.283,22.2736,22.2736,1200.0
2006-05-01 11:25:00,23.68,23.68,23.68,23.68,1600.0,22.2736,22.2736,22.2736,22.2736,1600.0
2006-05-01 11:30:00,23.68,23.68,23.66,23.68,11800.0,22.2736,22.2736,22.2548,22.2736,11800.0
2006-05-01 11:35:00,23.68,23.68,23.63,23.64,7800.0,22.2736,22.2736,22.2266,22.236,7800.0
2006-05-01 11:40:00,23.65,23.74,23.65,23.74,33400.0,22.2454,22.3301,22.2454,22.3301,33400.0
2006-05-01 11:45:00,23.75,23.79,23.75,23.79,9400.0,22.3395,22.3771,22.3395,22.3771,9400.0
2006-05-01 11:50:00,23.78,23.78,23.75,23.76,8400.0,22.3677,22.3677,22.3395,22.3489,8400.0
2006-05-01 11:55:00,23.76,23.78,23.75,23.77,6200.0,22.3489,22.3677,22.3395,22.3583,6200.0
2006-05-01 12:00:00,23.78,23.78,23.75,23.76,6200.0,22.3677,22.3677,22.3395,22.3489,6200.0
2006-05-01 12:05:00,23.76,23.77,23.75,23.75,2200.0,22.3489,22.3583,22.3395,22.3395,2200.0
2006-05-01 12:10:00,23.75,23.75,23.71,23.71,7000.0,22.3395,22.3395,22.3018,22.3018,7000.0
2006-05-01 12:15:00,23.71,23.71,23.67,23.68,3200.0,22.3018,22.3018,22.2642,22.2736,3200.0
2006-05-01 12:20:00,23.68,23.68,23.64,23.64,10000.0,22.2736,22.2736,22.236,22.236,10000.0
2006-05-01 12:25:00,23.65,23.65,23.63,23.65,8400.0,22.2454,22.2454,22.2266,22.2454,8400.0
2006-05-01 12:30:00,23.66,23.66,23.66,23.66,3200.0,22.2548,22.2548,22.2548,22.2548,3200.0
2006-05-01 12:35:00,23.66,23.67,23.66,23.66,5000.0,22.2548,22.2642,22.2548,22.2548,5000.0
2006-05-01 12:40:00,23.66,23.68,23.66,23.68,2800.0,22.2548,22.2736,22.2548,22.2736,2800.0
2006-05-01 12:45:00,23.68,23.68,23.68,23.68,4400.0,22.2736,22.2736,22.2736,22.2736,4400.0
2006-05-01 12:50:00,23.68,23.68,23.68,23.68,600.0,22.2736,22.2736,22.2736,22.2736,600.0
2006-05-01 12:55:00,23.68,23.69,23.68,23.69,9400.0,22.2736,22.283,22.2736,22.283,9400.0
2006-05-01 13:00:00,23.7,23.7,23.68,23.68,4000.0,22.2924,22.2924,22.2736,22.2736,4000.0
2006-05-01 13:05:00,23.69,23.7,23.68,23.68,2400.0,22.283,22.2924,22.2736,22.2736,2400.0
2006-05-01 13:10:00,23.69,23.7,23.69,23.69,8400.0,22.283,22.2924,22.283,22.283,8400.0
2006-05-01 13:15:00,23.69,23.7,23.62,23.67,22000.0,22.283,22.2924,22.2172,22.2642,22000.0
2006-05-01 13:20:00,23.67,23.68,23.66,23.67,8400.0,22.2642,22.2736,22.2548,22.2642,8400.0
2006-05-01 13:25:00,23.67,23.68,23.67,23.68,5200.0,22.2642,22.2736,22.2642,22.2736,5200.0
2006-05-01 13:30:00,23.68,23.71,23.68,23.7,4400.0,22.2736,22.3018,22.2736,22.2924,4400.0
2006-05-01 13:35:00,23.7,23.71,23.68,23.68,5000.0,22.2924,22.3018,22.2736,22.2736,5000.0
2006-05-01 13:40:00,23.68,23.71,23.68,23.71,10600.0,22.2736,22.3018,22.2736,22.3018,10600.0
2006-05-01 13:45:00,23.71,23.74,23.71,23.72,11600.0,22.3018,22.3301,22.3018,22.3113,11600.0
2006-05-01 13:50:00,23.72,23.72,23.68,23.68,5800.0,22.3113,22.3113,22.2736,22.2736,5800.0
2006-05-01 13:55:00,23.67,23.68,23.65,23.68,6000.0,22.2642,22.2736,22.2454,22.2736,6000.0
2006-05-01 14:00:00,23.68,23.7,23.68,23.7,6400.0,22.2736,22.2924,22.2736,22.2924,6400.0
2006-05-01 14:05:00,23.7,23.74,23.7,23.74,5600.0,22.2924,22.3301,22.2924,22.3301,5600.0
2006-05-01 14:10:00,23.74,23.75,23.74,23.74,5000.0,22.3301,22.3395,22.3301,22.3301,5000.0
2006-05-01 14:15:00,23.75,23.78,23.75,23.77,8400.0,22.3395,22.3677,22.3395,22.3583,8400.0
2006-05-01 14:20:00,23.78,23.78,23.77,23.78,3400.0,22.3677,22.3677,22.3583,22.3677,3400.0
2006-05-01 14:25:00,23.77,23.78,23.74,23.74,4800.0,22.3583,22.3677,22.3301,22.3301,4800.0
2006-05-01 14:30:00,23.74,23.75,23.72,23.75,10600.0,22.3301,22.3395,22.3113,22.3395,10600.0
2006-05-01 14:35:00,23.75,23.78,23.75,23.75,17400.0,22.3395,22.3677,22.3395,22.3395,17400.0
2006-05-01 14:40:00,23.74,23.74,23.71,23.72,6200.0,22.3301,22.3301,22.3018,22.3113,6200.0
2006-05-01 14:45:00,23.72,23.74,23.72,23.73,14400.0,22.3113,22.3301,22.3113,22.3207,14400.0
2006-05-01 14:50:00,23.74,23.74,23.72,23.72,11400.0,22.3301,22.3301,22.3113,22.3113,11400.0
2006-05-01 14:55:00,23.72,23.72,23.7,23.7,4400.0,22.3113,22.3113,22.2924,22.2924,4400.0
2006-05-01 15:00:00,23.7,23.72,23.7,23.72,10200.0,22.2924,22.3113,22.2924,22.3113,10200.0
2006-05-01 15:05:00,23.73,23.74,23.72,23.73,9000.0,22.3207,22.3301,22.3113,22.3207,9000.0
2006-05-01 15:10:00,23.73,23.73,23.72,23.72,4200.0,22.3207,22.3207,22.3113,22.3113,4200.0
2006-05-01 15:15:00,23.72,23.73,23.65,23.65,11200.0,22.3113,22.3207,22.2454,22.2454,11200.0
2006-05-01 15:20:00,23.65,23.65,23.59,23.59,9400.0,22.2454,22.2454,22.189,22.189,9400.0
2006-05-01 15:25:00,23.59,23.59,23.55,23.56,25200.0,22.189,22.189,22.1513,22.1608,25200.0
2006-05-01 15:30:00,23.56,23.58,23.56,23.58,23000.0,22.1608,22.1796,22.1608,22.1796,23000.0
2006-05-01 15:35:00,23.58,23.58,23.5,23.5,19000.0,22.1796,22.1796,22.1043,22.1043,19000.0
2006-05-01 15:40:00,23.5,23.52,23.49,23.52,22600.0,22.1043,22.1231,22.0949,22.1231,22600.0
2006-05-01 15:45:00,23.52,23.56,23.51,23.56,20800.0,22.1231,22.1608,22.1137,22.1608,20800.0
2006-05-01 15:50:00,23.55,23.55,23.5,23.5,20600.0,22.1513,22.1513,22.1043,22.1043,20600.0
2006-05-01 15:55:00,23.5,23.52,23.45,23.5,41200.0,22.1043,22.1231,22.0573,22.1043,41200.0
2006-05-02 09:30:00,23.52,23.53,23.49,23.49,7800.0,22.1231,22.1325,22.0949,22.0949,7800.0
2006-05-02 09:35:00,23.47,23.47,23.4,23.41,4600.0,22.0761,22.0761,22.0103,22.0197,4600.0
2006-05-02 09:40:00,23.4,23.4,23.22,23.25,29800.0,22.0103,22.0103,21.8409,21.8692,29800.0
2006-05-02 09:45:00,23.25,23.25,23.17,23.17,22600.0,21.8692,21.8692,21.7939,21.7939,22600.0
2006-05-02 09:50:00,23.18,23.25,23.18,23.25,10200.0,21.8033,21.8692,21.8033,21.8692,10200.0
2006-05-02 09:55:00,23.25,23.31,23.25,23.31,9200.0,21.8692,21.9256,21.8692,21.9256,9200.0
2006-05-02 10:00:00,23.3,23.32,23.25,23.26,9800.0,21.9162,21.935,21.8692,21.8786,9800.0
2006-05-02 10:05:00,23.25,23.28,23.25,23.28,7400.0,21.8692,21.8974,21.8692,21.8974,7400.0
2006-05-02 10:10:00,23.28,23.29,23.28,23.29,3000.0,21.8974,21.9068,21.8974,21.9068,3000.0
2006-05-02 10:15:00,23.29,23.3,23.29,23.3,3800.0,21.9068,21.9162,21.9068,21.9162,3800.0
2006-05-02 10:20:00,23.28,23.3,23.27,23.3,8400.0,21.8974,21.9162,21.888,21.9162,8400.0
2006-05-02 10:25:00,23.3,23.36,23.3,23.36,11800.0,21.9162,21.9726,21.9162,21.9726,11800.0
2006-05-02 10:30:00,23.36,23.4,23.36,23.4,4600.0,21.9726,22.0103,21.9726,22.0103,4600.0
2006-05-02 10:35:00,23.42,23.47,23.42,23.46,8600.0,22.0291,22.0761,22.0291,22.0667,8600.0
2006-05-02 10:40:00,23.46,23.46,23.42,23.42,4000.0,22.0667,22.0667,22.0291,22.0291,4000.0
2006-05-02 10:45:00,23.41,23.41,23.34,23.36,3800.0,22.0197,22.0197,21.9538,21.9726,3800.0
2006-05-02 10:50:00,23.36,23.36,23.36,23.36,5400.0,21.9726,21.9726,21.9726,21.9726,5400.0
2006-05-02 10:55:00,23.36,23.37,23.36,23.37,1400.0,21.9726,21.982,21.9726,21.982,1400.0
2006-05-02 11:00:00,23.38,23.4,23.38,23.39,3400.0,21.9914,22.0103,21.9914,22.0009,3400.0
2006-05-02 11:05:00,23.39,23.39,23.37,23.37,3400.0,22.0009,22.0009,21.982,21.982,3400.0
2006-05-02 11:10:00,23.36,23.36,23.33,23.34,6800.0,21.9726,21.9726,21.9444,21.9538,6800.0
2006-05-02 11:15:00,23.32,23.33,23.3,23.3,3400.0,21.935,21.9444,21.9162,21.9162,3400.0
2006-05-02 11:20:00,23.3,23.33,23.3,23.33,10200.0,21.9162,21.9444,21.9162,21.9444,10200.0
2006-05-02 11:25:00,23.33,23.33,23.31,23.31,3600.0,21.9444,21.9444,21.9256,21.9256,3600.0
2006-05-02 11:30:00,23.32,23.33,23.27,23.3,11400.0,21.935,21.9444,21.888,21.9162,11400.0
2006-05-02 11:35:00,23.3,23.36,23.29,23.36,9800.0,21.9162,21.9726,21.9068,21.9726,9800.0
2006-05-02 11:40:00,23.36,23.37,23.36,23.36,3800.0,21.9726,21.982,21.9726,21.9726,3800.0
2006-05-02 11:45:00,23.36,23.36,23.35,23.35,2400.0,21.9726,21.9726,21.9632,21.9632,2400.0
2006-05-02 11:50:00,23.36,23.36,23.33,23.33,2400.0,21.9726,21.9726,21.9444,21.9444,2400.0
2006-05-02 11:55:00,23.33,23.34,23.28,23.29,14800.0,21.9444,21.9538,21.8974,21.9068,14800.0
2006-05-02 12:00:00,23.3,23.31,23.3,23.3,4600.0,21.9162,21.9256,21.9162,21.9162,4600.0
2006-05-02 12:05:00,23.3,23.32,23.3,23.32,4400.0,21.9162,21.935,21.9162,21.935,4400.0
2006-05-02 12:10:00,23.31,23.31,23.28,23.31,3200.0,21.9256,21.9256,21.8974,21.9256,3200.0
2006-05-02 12:15:00,23.3,23.31,23.3,23.31,1800.0,21.9162,21.9256,21.9162,21.9256,1800.0
2006-05-02 12:20:00,23.31,23.34,23.31,23.34,7800.0,21.9256,21.9538,21.9256,21.9538,7800.0
2006-05-02 12:25:00,23.34,23.34,23.32,23.32,4000.0,21.9538,21.9538,21.935,21.935,4000.0
2006-05-02 12:30:00,23.3,23.32,23.26,23.26,11600.0,21.9162,21.935,21.8786,21.8786,11600.0
2006-05-02 12:35:00,23.25,23.34,23.22,23.34,23000.0,21.8692,21.9538,21.8409,21.9538,23000.0
2006-05-02 12:40:00,23.35,23.35,23.35,23.35,2400.0,21.9632,21.9632,21.9632,21.9632,2400.0
2006-05-02 12:45:00,23.35,23.35,23.32,23.33,5400.0,21.9632,21.9632,21.935,21.9444,5400.0
2006-05-02 12:50:00,23.33,23.34,23.33,23.34,3200.0,21.9444,21.9538,21.9444,21.9538,3200.0
2006-05-02 12:55:00,23.33,23.38,23.33,23.38,5000.0,21.9444,21.9914,21.9444,21.9914,5000.0
2006-05-02 13:00:00,23.38,23.39,23.38,23.39,3800.0,21.9914,22.0009,21.9914,22.0009,3800.0
2006-05-02 13:05:00,23.39,23.43,23.39,23.42,11000.0,22.0009,22.0385,22.0009,22.0291,11000.0
2006-05-02 13:10:00,23.42,23.43,23.38,23.38,13600.0,22.0291,22.0385,21.9914,21.9914,13600.0
2006-05-02 13:15:00,23.38,23.4,23.38,23.39,6600.0,21.9914,22.0103,21.9914,22.0009,6600.0
2006-05-02 13:20:00,23.39,23.39,23.38,23.38,2000.0,22.0009,22.0009,21.9914,21.9914,2000.0
2006-05-02 13:25:00,23.39,23.39,23.38,23.39,7800.0,22.0009,22.0009,21.9914,22.0009,7800.0
2006-05-02 13:30:00,23.39,23.39,23.38,23.39,3600.0,22.0009,22.0009,21.9914,22.0009,3600.0
2006-05-02 13:35:00,23.38,23.4,23.38,23.4,6000.0,21.9914,22.0103,21.9914,22.0103,6000.0
2006-05-02 13:40:00,23.4,23.4,23.39,23.4,4200.0,22.0103,22.0103,22.0009,22.0103,4200.0
2006-05-02 13:45:00,23.39,23.39,23.39,23.39,2200.0,22.0009,22.0009,22.0009,22.0009,2200.0
2006-05-02 13:50:00,23.39,23.4,23.31,23.31,21600.0,22.0009,22.0103,21.9256,21.9256,21600.0
2006-05-02 13:55:00,23.31,23.32,23.31,23.31,12600.0,21.9256,21.935,21.9256,21.9256,12600.0
2006-05-02 14:00:00,23.32,23.32,23.31,23.31,4800.0,21.935,21.935,21.9256,21.9256,4800.0
2006-05-02 14:05:00,23.32,23.32,23.31,23.31,5000.0,21.935,21.935,21.9256,21.9256,5000.0
2006-05-02 14:10:00,23.32,23.34,23.32,23.34,10000.0,21.935,21.9538,21.935,21.9538,10000.0
2006-05-02 14:15:00,23.33,23.36,23.33,23.34,12200.0,21.9444,21.9726,21.9444,21.9538,12200.0
2006-05-02 14:20:00,23.34,23.34,23.31,23.32,7200.0,21.9538,21.9538,21.9256,21.935,7200.0
2006-05-02 14:25:00,23.32,23.34,23.32,23.33,6400.0,21.935,21.9538,21.935,21.9444,6400.0
2006-05-02 14:30:00,23.33,23.33,23.32,23.32,3000.0,21.9444,21.9444,21.935,21.935,3000.0
2006-05-02 14:35:00,23.33,23.34,23.32,23.34,11800.0,21.9444,21.9538,21.935,21.9538,11800.0
2006-05-02 14:40:00,23.34,23.34,23.33,23.34,6400.0,21.9538,21.9538,21.9444,21.9538,6400.0
2006-05-02 14:45:00,23.34,23.34,23.34,23.34,2600.0,21.9538,21.9538,21.9538,21.9538,2600.0
2006-05-02 14:50:00,23.34,23.34,23.33,23.33,5400.0,21.9538,21.9538,21.9444,21.9444,5400.0
2006-05-02 14:55:00,23.34,23.34,23.33,23.33,9000.0,21.9538,21.9538,21.9444,21.9444,9000.0
2006-05-02 15:00:00,23.33,23.34,23.33,23.34,6400.0,21.9444,21.9538,21.9444,21.9538,6400.0
2006-05-02 15:05:00,23.33,23.33,23.3,23.3,9600.0,21.9444,21.9444,21.9162,21.9162,9600.0
2006-05-02 15:10:00,23.31,23.31,23.3,23.3,8200.0,21.9256,21.9256,21.9162,21.9162,8200.0
2006-05-02 15:15:00,23.3,23.31,23.3,23.31,9200.0,21.9162,21.9256,21.9162,21.9256,9200.0
2006-05-02 15:20:00,23.31,23.31,23.3,23.31,6800.0,21.9256,21.9256,21.9162,21.9256,6800.0
2006-05-02 15:25:00,23.32,23.32,23.31,23.32,4000.0,21.935,21.935,21.9256,21.935,4000.0
2006-05-02 15:30:00,23.32,23.33,23.31,23.33,15800.0,21.935,21.9444,21.9256,21.9444,15800.0
2006-05-02 15:35:00,23.32,23.33,23.31,23.32,8400.0,21.935,21.9444,21.9256,21.935,8400.0
2006-05-02 15:40:00,23.32,23.32,23.31,23.31,11600.0,21.935,21.935,21.9256,21.9256,11600.0
2006-05-02 15:45:00,23.31,23.31,23.3,23.31,23800.0,21.9256,21.9256,21.9162,21.9256,23800.0
2006-05-02 15:50:00,23.31,23.31,23.3,23.3,43000.0,21.9256,21.9256,21.9162,21.9162,43000.0
2006-05-02 15:55:00,23.29,23.3,23.28,23.29,33400.0,21.9068,21.9162,21.8974,21.9068,33400.0
2006-05-03 09:30:00,23.27,23.28,23.14,23.18,14800.0,21.888,21.8974,21.7657,21.8033,14800.0
2006-05-03 09:35:00,23.18,23.22,23.18,23.22,13400.0,21.8033,21.8409,21.8033,21.8409,13400.0
2006-05-03 09:40:00,23.22,23.25,23.22,23.25,6200.0,21.8409,21.8692,21.8409,21.8692,6200.0
2006-05-03 09:45:00,23.25,23.25,23.22,23.22,22200.0,21.8692,21.8692,21.8409,21.8409,22200.0
2006-05-03 09:50:00,23.23,23.26,23.23,23.26,12600.0,21.8504,21.8786,21.8504,21.8786,12600.0
2006-05-03 09:55:00,23.26,23.28,23.26,23.26,6600.0,21.8786,21.8974,21.8786,21.8786,6600.0
2006-05-03 10:00:00,23.26,23.29,23.24,23.25,53800.0,21.8786,21.9068,21.8598,21.8692,53800.0
2006-05-03 10:05:00,23.25,23.33,23.23,23.32,21600.0,21.8692,21.9444,21.8504,21.935,21600.0
2006-05-03 10:10:00,23.31,23.31,23.28,23.3,9800.0,21.9256,21.9256,21.8974,21.9162,9800.0
2006-05-03 10:15:00,23.3,23.37,23.3,23.37,8400.0,21.9162,21.982,21.9162,21.982,8400.0
2006-05-03 10:20:00,23.38,23.4,23.36,23.36,12400.0,21.9914,22.0103,21.9726,21.9726,12400.0
2006-05-03 10:25:00,23.37,23.38,23.37,23.38,2200.0,21.982,21.9914,21.982,21.9914,2200.0
2006-05-03 10:30:00,23.38,23.4,23.37,23.38,4800.0,21.9914,22.0103,21.982,21.9914,4800.0
2006-05-03 10:35:00,23.38,23.39,23.38,23.39,2800.0,21.9914,22.0009,21.9914,22.0009,2800.0
2006-05-03 10:40:00,23.39,23.41,23.33,23.33,52600.0,22.0009,22.0197,21.9444,21.9444,52600.0
2006-05-03 10:45:00,23.31,23.35,23.31,23.34,26800.0,21.9256,21.9632,21.9256,21.9538,26800.0
2006-05-03 10:50:00,23.36,23.37,23.35,23.36,5600.0,21.9726,21.982,21.9632,21.9726,5600.0
2006-05-03 10:55:00,23.36,23.36,23.36,23.36,3400.0,21.9726,21.9726,21.9726,21.9726,3400.0
2006-05-03 11:00:00,23.37,23.38,23.37,23.38,17800.0,21.982,21.9914,21.982,21.9914,17800.0
2006-05-03 11:05:00,23.38,23.41,23.38,23.41,25200.0,21.9914,22.0197,21.9914,22.0197,25200.0
2006-05-03 11:10:00,23.42,23.42,23.41,23.41,3000.0,22.0291,22.0291,22.0197,22.0197,3000.0
2006-05-03 11:15:00,23.42,23.42,23.41,23.42,1800.0,22.0291,22.0291,22.0197,22.0291,1800.0
2006-05-03 11:20:00,23.42,23.42,23.42,23.42,3000.0,22.0291,22.0291,22.0291,22.0291,3000.0
2006-05-03 11:25:00,23.42,23.42,23.4,23.42,2800.0,22.0291,22.0291,22.0103,22.0291,2800.0
2006-05-03 11:30:00,23.43,23.43,23.42,23.43,5200.0,22.0385,22.0385,22.0291,22.0385,5200.0
2006-05-03 11:35:00,23.43,23.45,23.43,23.44,6000.0,22.0385,22.0573,22.0385,22.0479,6000.0
2006-05-03 11:40:00,23.45,23.45,23.42,23.43,7600.0,22.0573,22.0573,22.0291,22.0385,7600.0
2006-05-03 11:45:00,23.43,23.44,23.43,23.44,13200.0,22.0385,22.0479,22.0385,22.0479,13200.0
2006-05-03 11:50:00,23.43,23.46,23.43,23.45,4600.0,22.0385,22.0667,22.0385,22.0573,4600.0
2006-05-03 11:55:00,23.46,23.46,23.42,23.42,9800.0,22.0667,22.0667,22.0291,22.0291,9800.0
2006-05-03 12:00:00,23.43,23.45,23.42,23.43,8400.0,22.0385,22.0573,22.0291,22.0385,8400.0
2006-05-03 12:05:00,23.43,23.43,23.41,23.42,1600.0,22.0385,22.0385,22.0197,22.0291,1600.0
2006-05-03 12:10:00,23.42,23.42,23.42,23.42,3200.0,22.0291,22.0291,22.0291,22.0291,3200.0
2006-05-03 12:15:00,23.42,23.42,23.41,23.41,3200.0,22.0291,22.0291,22.0197,22.0197,3200.0
2006-05-03 12:20:00,23.41,23.43,23.41,23.41,12000.0,22.0197,22.0385,22.0197,22.0197,12000.0
2006-05-03 12:25:00,23.43,23.43,23.43,23.43,5000.0,22.0385,22.0385,22.0385,22.0385,5000.0
2006-05-03 12:30:00,23.43,23.43,23.42,23.42,9400.0,22.0385,22.0385,22.0291,22.0291,9400.0
2006-05-03 12:35:00,23.42,23.43,23.41,23.42,1200.0,22.0291,22.0385,22.0197,22.0291,1200.0
2006-05-03 12:40:00,23.42,23.42,23.41,23.42,3600.0,22.0291,22.0291,22.0197,22.0291,3600.0
2006-05-03 12:45:00,23.42,23.44,23.42,23.43,6000.0,22.0291,22.0479,22.0291,22.0385,6000.0
2006-05-03 12:50:00,23.43,23.43,23.41,23.42,4800.0,22.0385,22.0385,22.0197,22.0291,4800.0
2006-05-03 12:55:00,23.42,23.42,23.42,23.42,0.0,22.0291,22.0291,22.0291,22.0291,0.0
2006-05-03 13:00:00,23.42,23.42,23.41,23.41,18600.0,22.0291,22.0291,22.0197,22.0197,18600.0
2006-05-03 13:05:00,23.41,23.42,23.35,23.38,4600.0,22.0197,22.0291,21.9632,21.9914,4600.0
2006-05-03 13:10:00,23.36,23.38,23.36,23.36,7400.0,21.9726,21.9914,21.9726,21.9726,7400.0
2006-05-03 13:15:00,23.36,23.36,23.36,23.36,4200.0,21.9726,21.9726,21.9726,21.9726,4200.0
2006-05-03 13:20:00,23.36,23.36,23.36,23.36,9400.0,21.9726,21.9726,21.9726,21.9726,9400.0
2006-05-03 13:25:00,23.36,23.36,23.34,23.35,2800.0,21.9726,21.9726,21.9538,21.9632,2800.0
2006-05-03 13:30:00,23.35,23.35,23.34,23.34,4800.0,21.9632,21.9632,21.9538,21.9538,4800.0
2006-05-03 13:35:00,23.35,23.35,23.34,23.34,6800.0,21.9632,21.9632,21.9538,21.9538,6800.0
2006-05-03 13:40:00,23.34,23.34,23.33,23.33,22400.0,21.9538,21.9538,21.9444,21.9444,22400.0
2006-05-03 13:45:00,23.31,23.32,23.28,23.28,5000.0,21.9256,21.935,21.8974,21.8974,5000.0
2006-05-03 13:50:00,23.28,23.28,23.27,23.28,6600.0,21.8974,21.8974,21.888,21.8974,6600.0
2006-05-03 13:55:00,23.28,23.29,23.24,23.24,5200.0,21.8974,21.9068,21.8598,21.8598,5200.0
2006-05-03 14:00:00,23.25,23.28,23.25,23.27,14200.0,21.8692,21.8974,21.8692,21.888,14200.0
2006-05-03 14:05:00,23.28,23.29,23.27,23.29,5800.0,21.8974,21.9068,21.888,21.9068,5800.0
2006-05-03 14:10:00,23.28,23.28,23.28,23.28,4000.0,21.8974,21.8974,21.8974,21.8974,4000.0
2006-05-03 14:15:00,23.28,23.28,23.27,23.28,5200.0,21.8974,21.8974,21.888,21.8974,5200.0
2006-05-03 14:20:00,23.28,23.31,23.28,23.31,6800.0,21.8974,21.9256,21.8974,21.9256,6800.0
2006-05-03 14:25:00,23.3,23.33,23.3,23.33,4800.0,21.9162,21.9444,21.9162,21.9444,4800.0
2006-05-03 14:30:00,23.33,23.36,23.33,23.36,10200.0,21.9444,21.9726,21.9444,21.9726,10200.0
2006-05-03 14:35:00,23.36,23.36,23.35,23.36,8000.0,21.9726,21.9726,21.9632,21.9726,8000.0
2006-05-03 14:40:00,23.36,23.38,23.35,23.38,7600.0,21.9726,21.9914,21.9632,21.9914,7600.0
2006-05-03 14:45:00,23.38,23.39,23.36,23.38,8600.0,21.9914,22.0009,21.9726,21.9914,8600.0
2006-05-03 14:50:00,23.38,23.38,23.37,23.38,3200.0,21.9914,21.9914,21.982,21.9914,3200.0
2006-05-03 14:55:00,23.38,23.38,23.37,23.38,2200.0,21.9914,21.9914,21.982,21.9914,2200.0
2006-05-03 15:00:00,23.38,23.4,23.38,23.4,6000.0,21.9914,22.0103,21.9914,22.0103,6000.0
2006-05-03 15:05:00,23.4,23.4,23.4,23.4,2000.0,22.0103,22.0103,22.0103,22.0103,2000.0
2006-05-03 15:10:00,23.41,23.41,23.36,23.38,7800.0,22.0197,22.0197,21.9726,21.9914,7800.0
2006-05-03 15:15:00,23.38,23.39,23.38,23.39,3000.0,21.9914,22.0009,21.9914,22.0009,3000.0
2006-05-03 15:20:00,23.39,23.4,23.37,23.37,4200.0,22.0009,22.0103,21.982,21.982,4200.0
2006-05-03 15:25:00,23.38,23.41,23.38,23.41,6600.0,21.9914,22.0197,21.9914,22.0197,6600.0
2006-05-03 15:30:00,23.41,23.45,23.41,23.42,7200.0,22.0197,22.0573,22.0197,22.0291,7200.0
2006-05-03 15:35:00,23.43,23.43,23.41,23.41,4800.0,22.0385,22.0385,22.0197,22.0197,4800.0
2006-05-03 15:40:00,23.4,23.41,23.37,23.38,5400.0,22.0103,22.0197,21.982,21.9914,5400.0
2006-05-03 15:45:00,23.38,23.39,23.32,23.39,26600.0,21.9914,22.0009,21.935,22.0009,26600.0
2006-05-03 15:50:00,23.39,23.4,23.39,23.39,5400.0,22.0009,22.0103,22.0009,22.0009,5400.0
2006-05-03 15:55:00,23.39,23.4,23.37,23.37,8200.0,22.0009,22.0103,21.982,21.982,8200.0
2006-05-04 09:30:00,23.36,23.37,23.34,23.35,9000.0,21.9726,21.982,21.9538,21.9632,9000.0
2006-05-04 09:35:00,23.36,23.38,23.29,23.3,6400.0,21.9726,21.9914,21.9068,21.9162,6400.0
2006-05-04 09:40:00,23.29,23.37,23.27,23.36,7600.0,21.9068,21.982,21.888,21.9726,7600.0
2006-05-04 09:45:00,23.38,23.38,23.37,23.38,1800.0,21.9914,21.9914,21.982,21.9914,1800.0
2006-05-04 09:50:00,23.38,23.38,23.34,23.35,3000.0,21.9914,21.9914,21.9538,21.9632,3000.0
2006-05-04 09:55:00,23.36,23.43,23.34,23.43,11000.0,21.9726,22.0385,21.9538,22.0385,11000.0
2006-05-04 10:00:00,23.44,23.44,23.39,23.39,10400.0,22.0479,22.0479,22.0009,22.0009,10400.0
2006-05-04 10:05:00,23.39,23.41,23.37,23.4,4800.0,22.0009,22.0197,21.982,22.0103,4800.0
2006-05-04 10:10:00,23.4,23.47,23.4,23.45,25600.0,22.0103,22.0761,22.0103,22.0573,25600.0
2006-05-04 10:15:00,23.46,23.48,23.46,23.46,15800.0,22.0667,22.0855,22.0667,22.0667,15800.0
2006-05-04 10:20:00,23.47,23.47,23.43,23.45,5400.0,22.0761,22.0761,22.0385,22.0573,5400.0
2006-05-04 10:25:00,23.44,23.44,23.44,23.44,400.0,22.0479,22.0479,22.0479,22.0479,400.0
2006-05-04 10:30:00,23.44,23.45,23.43,23.45,11000.0,22.0479,22.0573,22.0385,22.0573,11000.0
2006-05-04 10:35:00,23.46,23.47,23.46,23.47,2800.0,22.0667,22.0761,22.0667,22.0761,2800.0
2006-05-04 10:40:00,23.47,23.47,23.45,23.45,7600.0,22.0761,22.0761,22.0573,22.0573,7600.0
2006-05-04 10:45:00,23.45,23.46,23.45,23.46,8200.0,22.0573,22.0667,22.0573,22.0667,8200.0
2006-05-04 10:50:00,23.46,23.47,23.46,23.47,3200.0,22.0667,22.0761,22.0667,22.0761,3200.0
2006-05-04 10:55:00,23.47,23.47,23.46,23.46,2200.0,22.0761,22.0761,22.0667,22.0667,2200.0
2006-05-04 11:00:00,23.47,23.47,23.45,23.45,6400.0,22.0761,22.0761,22.0573,22.0573,6400.0
2006-05-04 11:05:00,23.46,23.46,23.45,23.46,3400.0,22.0667,22.0667,22.0573,22.0667,3400.0
2006-05-04 11:10:00,23.47,23.48,23.46,23.48,7600.0,22.0761,22.0855,22.0667,22.0855,7600.0
2006-05-04 11:15:00,23.47,23.49,23.47,23.48,3800.0,22.0761,22.0949,22.0761,22.0855,3800.0
2006-05-04 11:20:00,23.48,23.49,23.48,23.49,3600.0,22.0855,22.0949,22.0855,22.0949,3600.0
2006-05-04 11:25:00,23.49,23.51,23.49,23.5,52000.0,22.0949,22.1137,22.0949,22.1043,52000.0
2006-05-04 11:30:00,23.5,23.5,23.49,23.5,7600.0,22.1043,22.1043,22.0949,22.1043,7600.0
2006-05-04 11:35:00,23.5,23.5,23.49,23.5,11800.0,22.1043,22.1043,22.0949,22.1043,11800.0
2006-05-04 11:40:00,23.5,23.51,23.5,23.5,8200.0,22.1043,22.1137,22.1043,22.1043,8200.0
2006-05-04 11:45:00,23.5,23.5,23.5,23.5,9400.0,22.1043,22.1043,22.1043,22.1043,9400.0
2006-05-04 11:50:00,23.5,23.51,23.5,23.5,14800.0,22.1043,22.1137,22.1043,22.1043,14800.0
2006-05-04 11:55:00,23.5,23.51,23.5,23.51,2600.0,22.1043,22.1137,22.1043,22.1137,2600.0
2006-05-04 12:00:00,23.5,23.5,23.5,23.5,3600.0,22.1043,22.1043,22.1043,22.1043,3600.0
2006-05-04 12:05:00,23.5,23.5,23.5,23.5,5000.0,22.1043,22.1043,22.1043,22.1043,5000.0
2006-05-04 12:10:00,23.5,23.5,23.5,23.5,8200.0,22.1043,22.1043,22.1043,22.1043,8200.0
2006-05-04 12:15:00,23.5,23.5,23.49,23.49,11800.0,22.1043,22.1043,22.0949,22.0949,11800.0
2006-05-04 12:20:00,23.5,23.5,23.49,23.5,13000.0,22.1043,22.1043,22.0949,22.1043,13000.0
2006-05-04 12:25:00,23.5,23.5,23.49,23.5,27400.0,22.1043,22.1043,22.0949,22.1043,27400.0
2006-05-04 12:30:00,23.5,23.5,23.49,23.5,25800.0,22.1043,22.1043,22.0949,22.1043,25800.0
2006-05-04 12:35:00,23.5,23.5,23.48,23.48,8400.0,22.1043,22.1043,22.0855,22.0855,8400.0
2006-05-04 12:40:00,23.48,23.48,23.48,23.48,10800.0,22.0855,22.0855,22.0855,22.0855,10800.0
2006-05-04 12:45:00,23.48,23.48,23.46,23.46,12800.0,22.0855,22.0855,22.0667,22.0667,12800.0
2006-05-04 12:50:00,23.47,23.47,23.46,23.46,8200.0,22.0761,22.0761,22.0667,22.0667,8200.0
2006-05-04 12:55:00,23.46,23.47,23.41,23.41,9600.0,22.0667,22.0761,22.0197,22.0197,9600.0
2006-05-04 13:00:00,23.41,23.45,23.41,23.45,6000.0,22.0197,22.0573,22.0197,22.0573,6000.0
2006-05-04 13:05:00,23.45,23.45,23.43,23.43,1000.0,22.0573,22.0573,22.0385,22.0385,1000.0
2006-05-04 13:10:00,23.43,23.45,23.43,23.45,9800.0,22.0385,22.0573,22.0385,22.0573,9800.0
2006-05-04 13:15:00,23.45,23.47,23.43,23.47,16600.0,22.0573,22.0761,22.0385,22.0761,16600.0
2006-05-04 13:20:00,23.47,23.47,23.46,23.47,13000.0,22.0761,22.0761,22.0667,22.0761,13000.0
2006-05-04 13:25:00,23.47,23.47,23.47,23.47,400.0,22.0761,22.0761,22.0761,22.0761,400.0
2006-05-04 13:30:00,23.47,23.47,23.47,23.47,5000.0,22.0761,22.0761,22.0761,22.0761,5000.0
2006-05-04 13:35:00,23.47,23.47,23.46,23.47,7200.0,22.0761,22.0761,22.0667,22.0761,7200.0
2006-05-04 13:40:00,23.47,23.47,23.47,23.47,4400.0,22.0761,22.0761,22.0761,22.0761,4400.0
2006-05-04 13:45:00,23.48,23.48,23.46,23.46,1800.0,22.0855,22.0855,22.0667,22.0667,1800.0
2006-05-04 13:50:00,23.46,23.46,23.43,23.43,13200.0,22.0667,22.0667,22.0385,22.0385,13200.0
2006-05-04 13:55:00,23.44,23.47,23.44,23.47,269400.0,22.0479,22.0761,22.0479,22.0761,269400.0
2006-05-04 14:00:00,23.47,23.49,23.47,23.49,182400.0,22.0761,22.0949,22.0761,22.0949,182400.0
2006-05-04 14:05:00,23.49,23.49,23.48,23.49,10600.0,22.0949,22.0949,22.0855,22.0949,10600.0
2006-05-04 14:10:00,23.49,23.5,23.48,23.5,70200.0,22.0949,22.1043,22.0855,22.1043,70200.0
2006-05-04 14:15:00,23.5,23.56,23.5,23.56,11600.0,22.1043,22.1608,22.1043,22.1608,11600.0
2006-05-04 14:20:00,23.54,23.6,23.54,23.6,8000.0,22.1419,22.1984,22.1419,22.1984,8000.0
2006-05-04 14:25:00,23.57,23.6,23.55,23.55,17800.0,22.1702,22.1984,22.1513,22.1513,17800.0
2006-05-04 14:30:00,23.55,23.55,23.49,23.53,14200.0,22.1513,22.1513,22.0949,22.1325,14200.0
2006-05-04 14:35:00,23.53,23.53,23.52,23.52,6600.0,22.1325,22.1325,22.1231,22.1231,6600.0
2006-05-04 14:40:00,23.52,23.52,23.47,23.48,19000.0,22.1231,22.1231,22.0761,22.0855,19000.0
2006-05-04 14:45:00,23.48,23.5,23.48,23.48,14600.0,22.0855,22.1043,22.0855,22.0855,14600.0
2006-05-04 14:50:00,23.47,23.48,23.47,23.48,10400.0,22.0761,22.0855,22.0761,22.0855,10400.0
2006-05-04 14:55:00,23.47,23.47,23.46,23.46,12200.0,22.0761,22.0761,22.0667,22.0667,12200.0
2006-05-04 15:00:00,23.46,23.48,23.46,23.46,12600.0,22.0667,22.0855,22.0667,22.0667,12600.0
2006-05-04 15:05:00,23.46,23.46,23.43,23.45,10200.0,22.0667,22.0667,22.0385,22.0573,10200.0
2006-05-04 15:10:00,23.45,23.47,23.45,23.46,13800.0,22.0573,22.0761,22.0573,22.0667,13800.0
2006-05-04 15:15:00,23.45,23.45,23.43,23.43,2600.0,22.0573,22.0573,22.0385,22.0385,2600.0
2006-05-04 15:20:00,23.44,23.48,23.44,23.46,13400.0,22.0479,22.0855,22.0479,22.0667,13400.0
2006-05-04 15:25:00,23.46,23.5,23.45,23.47,14800.0,22.0667,22.1043,22.0573,22.0761,14800.0
2006-05-04 15:30:00,23.47,23.48,23.47,23.48,12200.0,22.0761,22.0855,22.0761,22.0855,12200.0
2006-05-04 15:35:00,23.47,23.47,23.43,23.44,10400.0,22.0761,22.0761,22.0385,22.0479,10400.0
2006-05-04 15:40:00,23.44,23.45,23.41,23.41,8200.0,22.0479,22.0573,22.0197,22.0197,8200.0
2006-05-04 15:45:00,23.41,23.42,23.4,23.41,12600.0,22.0197,22.0291,22.0103,22.0197,12600.0
2006-05-04 15:50:00,23.4,23.44,23.4,23.43,15400.0,22.0103,22.0479,22.0103,22.0385,15400.0
2006-05-04 15:55:00,23.43,23.43,23.41,23.41,66600.0,22.0385,22.0385,22.0197,22.0197,66600.0
2006-05-05 09:30:00,23.49,23.55,23.49,23.55,7400.0,22.0949,22.1513,22.0949,22.1513,7400.0
2006-05-05 09:35:00,23.57,23.63,23.57,23.61,27800.0,22.1702,22.2266,22.1702,22.2078,27800.0
2006-05-05 09:40:00,23.57,23.63,23.53,23.53,15600.0,22.1702,22.2266,22.1325,22.1325,15600.0
2006-05-05 09:45:00,23.51,23.59,23.5,23.59,15400.0,22.1137,22.189,22.1043,22.189,15400.0
2006-05-05 09:50:00,23.58,23.59,23.5,23.5,17400.0,22.1796,22.189,22.1043,22.1043,17400.0
2006-05-05 09:55:00,23.5,23.55,23.5,23.55,15000.0,22.1043,22.1513,22.1043,22.1513,15000.0
2006-05-05 10:00:00,23.53,23.55,23.53,23.54,9200.0,22.1325,22.1513,22.1325,22.1419,9200.0
2006-05-05 10:05:00,23.55,23.55,23.53,23.54,60600.0,22.1513,22.1513,22.1325,22.1419,60600.0
2006-05-05 10:10:00,23.54,23.55,23.53,23.55,16600.0,22.1419,22.1513,22.1325,22.1513,16600.0
2006-05-05 10:15:00,23.56,23.57,23.55,23.57,3200.0,22.1608,22.1702,22.1513,22.1702,3200.0
2006-05-05 10:20:00,23.57,23.57,23.56,23.56,4000.0,22.1702,22.1702,22.1608,22.1608,4000.0
2006-05-05 10:25:00,23.58,23.58,23.55,23.57,3800.0,22.1796,22.1796,22.1513,22.1702,3800.0
2006-05-05 10:30:00,23.57,23.57,23.55,23.56,5200.0,22.1702,22.1702,22.1513,22.1608,5200.0
2006-05-05 10:35:00,23.56,23.57,23.56,23.57,7800.0,22.1608,22.1702,22.1608,22.1702,7800.0
2006-05-05 10:40:00,23.57,23.57,23.55,23.55,23600.0,22.1702,22.1702,22.1513,22.1513,23600.0
2006-05-05 10:45:00,23.55,23.55,23.54,23.54,55000.0,22.1513,22.1513,22.1419,22.1419,55000.0
2006-05-05 10:50:00,23.54,23.55,23.54,23.55,10800.0,22.1419,22.1513,22.1419,22.1513,10800.0
2006-05-05 10:55:00,23.54,23.61,23.54,23.61,13400.0,22.1419,22.2078,22.1419,22.2078,13400.0
2006-05-05 11:00:00,23.61,23.61,23.6,23.6,6400.0,22.2078,22.2078,22.1984,22.1984,6400.0
2006-05-05 11:05:00,23.59,23.6,23.57,23.59,17400.0,22.189,22.1984,22.1702,22.189,17400.0
2006-05-05 11:10:00,23.6,23.61,23.6,23.61,7000.0,22.1984,22.2078,22.1984,22.2078,7000.0
2006-05-05 11:15:00,23.61,23.62,23.61,23.61,9400.0,22.2078,22.2172,22.2078,22.2078,9400.0
2006-05-05 11:20:00,23.61,23.61,23.61,23.61,5000.0,22.2078,22.2078,22.2078,22.2078,5000.0
2006-05-05 11:25:00,23.61,23.61,23.61,23.61,8400.0,22.2078,22.2078,22.2078,22.2078,8400.0
2006-05-05 11:30:00,23.61,23.62,23.6,23.62,53200.0,22.2078,22.2172,22.1984,22.2172,53200.0
2006-05-05 11:35:00,23.63,23.63,23.61,23.63,22600.0,22.2266,22.2266,22.2078,22.2266,22600.0
2006-05-05 11:40:00,23.63,23.63,23.61,23.61,16800.0,22.2266,22.2266,22.2078,22.2078,16800.0
2006-05-05 11:45:00,23.63,23.63,23.6,23.63,3800.0,22.2266,22.2266,22.1984,22.2266,3800.0
2006-05-05 11:50:00,23.62,23.63,23.61,23.62,4200.0,22.2172,22.2266,22.2078,22.2172,4200.0
2006-05-05 11:55:00,23.61,23.63,23.61,23.61,26800.0,22.2078,22.2266,22.2078,22.2078,26800.0
2006-05-05 12:00:00,23.62,23.62,23.6,23.61,1600.0,22.2172,22.2172,22.1984,22.2078,1600.0
2006-05-05 12:05:00,23.61,23.63,23.61,23.62,5600.0,22.2078,22.2266,22.2078,22.2172,5600.0
2006-05-05 12:10:00,23.61,23.63,23.61,23.63,7000.0,22.2078,22.2266,22.2078,22.2266,7000.0
2006-05-05 12:15:00,23.63,23.63,23.61,23.63,9000.0,22.2266,22.2266,22.2078,22.2266,9000.0
2006-05-05 12:20:00,23.63,23.63,23.63,23.63,8200.0,22.2266,22.2266,22.2266,22.2266,8200.0
2006-05-05 12:25:00,23.63,23.63,23.59,23.59,10400.0,22.2266,22.2266,22.189,22.189,10400.0
2006-05-05 12:30:00,23.6,23.6,23.59,23.6,19200.0,22.1984,22.1984,22.189,22.1984,19200.0
2006-05-05 12:35:00,23.6,23.61,23.59,23.61,7800.0,22.1984,22.2078,22.189,22.2078,7800.0
2006-05-05 12:40:00,23.62,23.62,23.61,23.62,800.0,22.2172,22.2172,22.2078,22.2172,800.0
2006-05-05 12:45:00,23.63,23.63,23.61,23.61,5200.0,22.2266,22.2266,22.2078,22.2078,5200.0
2006-05-05 12:50:00,23.61,23.63,23.61,23.61,2400.0,22.2078,22.2266,22.2078,22.2078,2400.0
2006-05-05 12:55:00,23.61,23.62,23.61,23.61,4200.0,22.2078,22.2172,22.2078,22.2078,4200.0
2006-05-05 13:00:00,23.61,23.61,23.6,23.6,1400.0,22.2078,22.2078,22.1984,22.1984,1400.0
2006-05-05 13:05:00,23.61,23.62,23.61,23.62,1600.0,22.2078,22.2172,22.2078,22.2172,1600.0
2006-05-05 13:10:00,23.63,23.65,23.61,23.64,49600.0,22.2266,22.2454,22.2078,22.236,49600.0
2006-05-05 13:15:00,23.64,23.68,23.64,23.68,7200.0,22.236,22.2736,22.236,22.2736,7200.0
2006-05-05 13:20:00,23.68,23.68,23.67,23.68,7800.0,22.2736,22.2736,22.2642,22.2736,7800.0
2006-05-05 13:25:00,23.68,23.68,23.68,23.68,5600.0,22.2736,22.2736,22.2736,22.2736,5600.0
2006-05-05 13:30:00,23.68,23.68,23.68,23.68,1400.0,22.2736,22.2736,22.2736,22.2736,1400.0
2006-05-05 13:35:00,23.68,23.68,23.68,23.68,8800.0,22.2736,22.2736,22.2736,22.2736,8800.0
2006-05-05 13:40:00,23.68,23.68,23.68,23.68,4600.0,22.2736,22.2736,22.2736,22.2736,4600.0
2006-05-05 13:45:00,23.68,23.68,23.66,23.68,6400.0,22.2736,22.2736,22.2548,22.2736,6400.0
2006-05-05 13:50:00,23.68,23.68,23.63,23.65,7000.0,22.2736,22.2736,22.2266,22.2454,7000.0
2006-05-05 13:55:00,23.65,23.68,23.65,23.67,3600.0,22.2454,22.2736,22.2454,22.2642,3600.0
2006-05-05 14:00:00,23.67,23.67,23.66,23.67,2000.0,22.2642,22.2642,22.2548,22.2642,2000.0
2006-05-05 14:05:00,23.67,23.68,23.67,23.68,3400.0,22.2642,22.2736,22.2642,22.2736,3400.0
2006-05-05 14:10:00,23.68,23.68,23.68,23.68,6400.0,22.2736,22.2736,22.2736,22.2736,6400.0
2006-05-05 14:15:00,23.68,23.68,23.68,23.68,7200.0,22.2736,22.2736,22.2736,22.2736,7200.0
2006-05-05 14:20:00,23.68,23.7,23.68,23.7,2000.0,22.2736,22.2924,22.2736,22.2924,2000.0
2006-05-05 14:25:00,23.68,23.7,23.68,23.7,9600.0,22.2736,22.2924,22.2736,22.2924,9600.0
2006-05-05 14:30:00,23.7,23.71,23.7,23.71,1800.0,22.2924,22.3018,22.2924,22.3018,1800.0
2006-05-05 14:35:00,23.71,23.73,23.71,23.73,5800.0,22.3018,22.3207,22.3018,22.3207,5800.0
2006-05-05 14:40:00,23.72,23.74,23.72,23.74,2600.0,22.3113,22.3301,22.3113,22.3301,2600.0
2006-05-05 14:45:00,23.74,23.75,23.72,23.75,9000.0,22.3301,22.3395,22.3113,22.3395,9000.0
2006-05-05 14:50:00,23.72,23.72,23.72,23.72,3400.0,22.3113,22.3113,22.3113,22.3113,3400.0
2006-05-05 14:55:00,23.72,23.73,23.72,23.72,4000.0,22.3113,22.3207,22.3113,22.3113,4000.0
2006-05-05 15:00:00,23.72,23.72,23.62,23.62,6200.0,22.3113,22.3113,22.2172,22.2172,6200.0
2006-05-05 15:05:00,23.63,23.63,23.61,23.61,5200.0,22.2266,22.2266,22.2078,22.2078,5200.0
2006-05-05 15:10:00,23.61,23.63,23.6,23.63,73400.0,22.2078,22.2266,22.1984,22.2266,73400.0
2006-05-05 15:15:00,23.63,23.63,23.63,23.63,10000.0,22.2266,22.2266,22.2266,22.2266,10000.0
2006-05-05 15:20:00,23.63,23.64,23.63,23.63,4400.0,22.2266,22.236,22.2266,22.2266,4400.0
2006-05-05 15:25:00,23.63,23.64,23.62,23.64,8400.0,22.2266,22.236,22.2172,22.236,8400.0
2006-05-05 15:30:00,23.64,23.64,23.61,23.63,8600.0,22.236,22.236,22.2078,22.2266,8600.0
2006-05-05 15:35:00,23.63,23.63,23.61,23.61,5200.0,22.2266,22.2266,22.2078,22.2078,5200.0
2006-05-05 15:40:00,23.61,23.62,23.59,23.6,5600.0,22.2078,22.2172,22.189,22.1984,5600.0
2006-05-05 15:45:00,23.6,23.6,23.58,23.58,7400.0,22.1984,22.1984,22.1796,22.1796,7400.0
2006-05-05 15:50:00,23.59,23.6,23.58,23.58,28200.0,22.189,22.1984,22.1796,22.1796,28200.0
2006-05-05 15:55:00,23.57,23.6,23.57,23.6,28000.0,22.1702,22.1984,22.1702,22.1984,28000.0
2006-05-08 09:30:00,23.55,23.55,23.47,23.48,12400.0,22.1513,22.1513,22.0761,22.0855,12400.0
2006-05-08 09:35:00,23.48,23.48,23.3,23.34,28800.0,22.0855,22.0855,21.9162,21.9538,28800.0
2006-05-08 09:40:00,23.34,23.39,23.34,23.35,22400.0,21.9538,22.0009,21.9538,21.9632,22400.0
2006-05-08 09:45:00,23.32,23.32,23.17,23.28,14000.0,21.935,21.935,21.7939,21.8974,14000.0
2006-05-08 09:50:00,23.27,23.29,23.24,23.29,6600.0,21.888,21.9068,21.8598,21.9068,6600.0
2006-05-08 09:55:00,23.28,23.29,23.27,23.27,8800.0,21.8974,21.9068,21.888,21.888,8800.0
2006-05-08 10:00:00,23.27,23.27,23.23,23.24,14000.0,21.888,21.888,21.8504,21.8598,14000.0
2006-05-08 10:05:00,23.24,23.24,23.21,23.22,15800.0,21.8598,21.8598,21.8315,21.8409,15800.0
2006-05-08 10:10:00,23.22,23.22,23.15,23.21,47000.0,21.8409,21.8409,21.7751,21.8315,47000.0
2006-05-08 10:15:00,23.22,23.25,23.22,23.22,14400.0,21.8409,21.8692,21.8409,21.8409,14400.0
2006-05-08 10:20:00,23.21,23.22,23.18,23.19,14600.0,21.8315,21.8409,21.8033,21.8127,14600.0
2006-05-08 10:25:00,23.2,23.2,23.18,23.2,10200.0,21.8221,21.8221,21.8033,21.8221,10200.0
2006-05-08 10:30:00,23.2,23.22,23.2,23.22,14200.0,21.8221,21.8409,21.8221,21.8409,14200.0
2006-05-08 10:35:00,23.21,23.24,23.21,23.23,18600.0,21.8315,21.8598,21.8315,21.8504,18600.0
2006-05-08 10:40:00,23.23,23.23,23.2,23.21,7600.0,21.8504,21.8504,21.8221,21.8315,7600.0
2006-05-08 10:45:00,23.21,23.24,23.21,23.24,14200.0,21.8315,21.8598,21.8315,21.8598,14200.0
2006-05-08 10:50:00,23.25,23.25,23.25,23.25,10600.0,21.8692,21.8692,21.8692,21.8692,10600.0
2006-05-08 10:55:00,23.25,23.32,23.24,23.3,36400.0,21.8692,21.935,21.8598,21.9162,36400.0
2006-05-08 11:00:00,23.3,23.31,23.26,23.3,15000.0,21.9162,21.9256,21.8786,21.9162,15000.0
2006-05-08 11:05:00,23.3,23.32,23.29,23.32,12000.0,21.9162,21.935,21.9068,21.935,12000.0
2006-05-08 11:10:00,23.32,23.33,23.31,23.33,13800.0,21.935,21.9444,21.9256,21.9444,13800.0
2006-05-08 11:15:00,23.33,23.35,23.33,23.35,8000.0,21.9444,21.9632,21.9444,21.9632,8000.0
2006-05-08 11:20:00,23.35,23.35,23.33,23.34,9200.0,21.9632,21.9632,21.9444,21.9538,9200.0
2006-05-08 11:25:00,23.35,23.35,23.34,23.35,4000.0,21.9632,21.9632,21.9538,21.9632,4000.0
2006-05-08 11:30:00,23.34,23.35,23.34,23.35,12000.0,21.9538,21.9632,21.9538,21.9632,12000.0
2006-05-08 11:35:00,23.35,23.35,23.34,23.34,8000.0,21.9632,21.9632,21.9538,21.9538,8000.0
2006-05-08 11:40:00,23.34,23.35,23.34,23.35,5800.0,21.9538,21.9632,21.9538,21.9632,5800.0
2006-05-08 11:45:00,23.35,23.35,23.34,23.34,2800.0,21.9632,21.9632,21.9538,21.9538,2800.0
2006-05-08 11:50:00,23.34,23.34,23.32,23.33,1800.0,21.9538,21.9538,21.935,21.9444,1800.0
2006-05-08 11:55:00,23.33,23.33,23.32,23.32,4800.0,21.9444,21.9444,21.935,21.935,4800.0
2006-05-08 12:00:00,23.32,23.33,23.32,23.33,2000.0,21.935,21.9444,21.935,21.9444,2000.0
2006-05-08 12:05:00,23.33,23.35,23.33,23.35,2400.0,21.9444,21.9632,21.9444,21.9632,2400.0
2006-05-08 12:10:00,23.33,23.34,23.31,23.34,8200.0,21.9444,21.9538,21.9256,21.9538,8200.0
2006-05-08 12:15:00,23.34,23.35,23.29,23.3,14000.0,21.9538,21.9632,21.9068,21.9162,14000.0
2006-05-08 12:20:00,23.3,23.32,23.3,23.3,22600.0,21.9162,21.935,21.9162,21.9162,22600.0
2006-05-08 12:25:00,23.3,23.3,23.3,23.3,5200.0,21.9162,21.9162,21.9162,21.9162,5200.0
2006-05-08 12:30:00,23.3,23.36,23.3,23.36,13000.0,21.9162,21.9726,21.9162,21.9726,13000.0
2006-05-08 12:35:00,23.37,23.37,23.36,23.36,5200.0,21.982,21.982,21.9726,21.9726,5200.0
2006-05-08 12:40:00,23.36,23.37,23.35,23.37,4200.0,21.9726,21.982,21.9632,21.982,4200.0
2006-05-08 12:45:00,23.37,23.38,23.36,23.36,5000.0,21.982,21.9914,21.9726,21.9726,5000.0
2006-05-08 12:50:00,23.36,23.38,23.36,23.38,4200.0,21.9726,21.9914,21.9726,21.9914,4200.0
2006-05-08 12:55:00,23.36,23.37,23.36,23.37,3400.0,21.9726,21.982,21.9726,21.982,3400.0
2006-05-08 13:00:00,23.37,23.38,23.37,23.38,14400.0,21.982,21.9914,21.982,21.9914,14400.0
2006-05-08 13:05:00,23.38,23.38,23.36,23.38,3000.0,21.9914,21.9914,21.9726,21.9914,3000.0
2006-05-08 13:10:00,23.38,23.38,23.37,23.38,3800.0,21.9914,21.9914,21.982,21.9914,3800.0
2006-05-08 13:15:00,23.38,23.38,23.36,23.37,10000.0,21.9914,21.9914,21.9726,21.982,10000.0
2006-05-08 13:20:00,23.36,23.38,23.36,23.38,3600.0,21.9726,21.9914,21.9726,21.9914,3600.0
2006-05-08 13:25:00,23.38,23.38,23.36,23.36,3400.0,21.9914,21.9914,21.9726,21.9726,3400.0
2006-05-08 13:30:00,23.36,23.36,23.36,23.36,2600.0,21.9726,21.9726,21.9726,21.9726,2600.0
2006-05-08 13:35:00,23.36,23.37,23.35,23.36,5000.0,21.9726,21.982,21.9632,21.9726,5000.0
2006-05-08 13:40:00,23.36,23.37,23.35,23.35,5600.0,21.9726,21.982,21.9632,21.9632,5600.0
2006-05-08 13:45:00,23.36,23.38,23.35,23.36,6000.0,21.9726,21.9914,21.9632,21.9726,6000.0
2006-05-08 13:50:00,23.37,23.37,23.35,23.36,4000.0,21.982,21.982,21.9632,21.9726,4000.0
2006-05-08 13:55:00,23.36,23.38,23.36,23.37,5600.0,21.9726,21.9914,21.9726,21.982,5600.0
2006-05-08 14:00:00,23.37,23.38,23.36,23.38,5400.0,21.982,21.9914,21.9726,21.9914,5400.0
2006-05-08 14:05:00,23.37,23.38,23.36,23.37,8000.0,21.982,21.9914,21.9726,21.982,8000.0
2006-05-08 14:10:00,23.37,23.38,23.37,23.38,8000.0,21.982,21.9914,21.982,21.9914,8000.0
2006-05-08 14:15:00,23.39,23.4,23.39,23.4,3000.0,22.0009,22.0103,22.0009,22.0103,3000.0
2006-05-08 14:20:00,23.4,23.4,23.35,23.37,4600.0,22.0103,22.0103,21.9632,21.982,4600.0
2006-05-08 14:25:00,23.37,23.37,23.28,23.29,16400.0,21.982,21.982,21.8974,21.9068,16400.0
2006-05-08 14:30:00,23.3,23.3,23.26,23.26,56800.0,21.9162,21.9162,21.8786,21.8786,56800.0
2006-05-08 14:35:00,23.28,23.28,23.23,23.24,9200.0,21.8974,21.8974,21.8504,21.8598,9200.0
2006-05-08 14:40:00,23.23,23.24,23.2,23.24,24000.0,21.8504,21.8598,21.8221,21.8598,24000.0
2006-05-08 14:45:00,23.25,23.25,23.25,23.25,3000.0,21.8692,21.8692,21.8692,21.8692,3000.0
2006-05-08 14:50:00,23.24,23.24,23.15,23.15,33600.0,21.8598,21.8598,21.7751,21.7751,33600.0
2006-05-08 14:55:00,23.15,23.18,23.15,23.18,14800.0,21.7751,21.8033,21.7751,21.8033,14800.0
2006-05-08 15:00:00,23.18,23.18,23.17,23.17,33600.0,21.8033,21.8033,21.7939,21.7939,33600.0
2006-05-08 15:05:00,23.17,23.17,23.14,23.14,30800.0,21.7939,21.7939,21.7657,21.7657,30800.0
2006-05-08 15:10:00,23.14,23.15,23.12,23.14,22800.0,21.7657,21.7751,21.7469,21.7657,22800.0
2006-05-08 15:15:00,23.13,23.15,23.13,23.14,9400.0,21.7563,21.7751,21.7563,21.7657,9400.0
2006-05-08 15:20:00,23.15,23.16,23.14,23.16,17600.0,21.7751,21.7845,21.7657,21.7845,17600.0
2006-05-08 15:25:00,23.16,23.16,23.1,23.15,52400.0,21.7845,21.7845,21.7281,21.7751,52400.0
2006-05-08 15:30:00,23.16,23.21,23.16,23.21,22800.0,21.7845,21.8315,21.7845,21.8315,22800.0
2006-05-08 15:35:00,23.2,23.22,23.2,23.21,22000.0,21.8221,21.8409,21.8221,21.8315,22000.0
2006-05-08 15:40:00,23.2,23.24,23.16,23.16,44600.0,21.8221,21.8598,21.7845,21.7845,44600.0
2006-05-08 15:45:00,23.17,23.17,23.15,23.16,36800.0,21.7939,21.7939,21.7751,21.7845,36800.0
2006-05-08 15:50:00,23.16,23.17,23.16,23.17,22600.0,21.7845,21.7939,21.7845,21.7939,22600.0
2006-05-08 15:55:00,23.17,23.17,23.14,23.15,43400.0,21.7939,21.7939,21.7657,21.7751,43400.0
2006-05-09 09:30:00,23.15,23.18,23.15,23.18,10000.0,21.7751,21.8033,21.7751,21.8033,10000.0
2006-05-09 09:35:00,23.18,23.2,23.18,23.2,600.0,21.8033,21.8221,21.8033,21.8221,600.0
2006-05-09 09:40:00,23.17,23.19,23.09,23.09,6400.0,21.7939,21.8127,21.7187,21.7187,6400.0
2006-05-09 09:45:00,23.09,23.1,22.95,22.99,28600.0,21.7187,21.7281,21.587,21.6246,28600.0
2006-05-09 09:50:00,22.99,23.08,22.99,23.08,29000.0,21.6246,21.7093,21.6246,21.7093,29000.0
2006-05-09 09:55:00,23.07,23.07,23.0,23.0,10400.0,21.6999,21.6999,21.634,21.634,10400.0
2006-05-09 10:00:00,23.01,23.1,23.01,23.1,5800.0,21.6434,21.7281,21.6434,21.7281,5800.0
2006-05-09 10:05:00,23.09,23.09,23.07,23.09,1400.0,21.7187,21.7187,21.6999,21.7187,1400.0
2006-05-09 10:10:00,23.09,23.09,23.0,23.0,6000.0,21.7187,21.7187,21.634,21.634,6000.0
2006-05-09 10:15:00,22.96,23.02,22.96,23.0,12000.0,21.5964,21.6528,21.5964,21.634,12000.0
2006-05-09 10:20:00,23.0,23.01,22.99,23.0,37200.0,21.634,21.6434,21.6246,21.634,37200.0
2006-05-09 10:25:00,23.0,23.05,22.99,23.05,11200.0,21.634,21.681,21.6246,21.681,11200.0
2006-05-09 10:30:00,23.04,23.04,23.0,23.0,10400.0,21.6716,21.6716,21.634,21.634,10400.0
2006-05-09 10:35:00,23.0,23.02,23.0,23.02,14200.0,21.634,21.6528,21.634,21.6528,14200.0
2006-05-09 10:40:00,23.02,23.02,22.98,22.99,10000.0,21.6528,21.6528,21.6152,21.6246,10000.0
2006-05-09 10:45:00,22.99,23.0,22.96,22.97,9400.0,21.6246,21.634,21.5964,21.6058,9400.0
2006-05-09 10:50:00,22.97,22.99,22.96,22.98,51000.0,21.6058,21.6246,21.5964,21.6152,51000.0
2006-05-09 10:55:00,22.98,23.0,22.98,23.0,10000.0,21.6152,21.634,21.6152,21.634,10000.0
2006-05-09 11:00:00,23.0,23.0,22.99,23.0,10200.0,21.634,21.634,21.6246,21.634,10200.0
2006-05-09 11:05:00,23.0,23.0,22.99,22.99,17600.0,21.634,21.634,21.6246,21.6246,17600.0
2006-05-09 11:10:00,22.99,23.0,22.95,22.96,16200.0,21.6246,21.634,21.587,21.5964,16200.0
2006-05-09 11:15:00,22.96,22.96,22.93,22.94,20400.0,21.5964,21.5964,21.5682,21.5776,20400.0
2006-05-09 11:20:00,22.94,22.97,22.94,22.97,10600.0,21.5776,21.6058,21.5776,21.6058,10600.0
2006-05-09 11:25:00,22.97,22.98,22.97,22.98,6400.0,21.6058,21.6152,21.6058,21.6152,6400.0
2006-05-09 11:30:00,22.98,23.0,22.98,23.0,9400.0,21.6152,21.634,21.6152,21.634,9400.0
2006-05-09 11:35:00,22.99,23.0,22.95,22.95,12800.0,21.6246,21.634,21.587,21.587,12800.0
2006-05-09 11:40:00,22.96,22.97,22.95,22.97,10600.0,21.5964,21.6058,21.587,21.6058,10600.0
2006-05-09 11:45:00,22.98,23.0,22.98,23.0,10200.0,21.6152,21.634,21.6152,21.634,10200.0
2006-05-09 11:50:00,23.0,23.03,23.0,23.03,6200.0,21.634,21.6622,21.634,21.6622,6200.0
2006-05-09 11:55:00,23.04,23.04,23.02,23.04,4600.0,21.6716,21.6716,21.6528,21.6716,4600.0
2006-05-09 12:00:00,23.04,23.04,23.04,23.04,6000.0,21.6716,21.6716,21.6716,21.6716,6000.0
2006-05-09 12:05:00,23.03,23.04,22.98,22.98,24000.0,21.6622,21.6716,21.6152,21.6152,24000.0
2006-05-09 12:10:00,22.98,23.01,22.98,23.01,17000.0,21.6152,21.6434,21.6152,21.6434,17000.0
2006-05-09 12:15:00,23.01,23.01,23.0,23.0,5400.0,21.6434,21.6434,21.634,21.634,5400.0
2006-05-09 12:20:00,23.0,23.0,23.0,23.0,13000.0,21.634,21.634,21.634,21.634,13000.0
2006-05-09 12:25:00,23.0,23.0,23.0,23.0,2600.0,21.634,21.634,21.634,21.634,2600.0
2006-05-09 12:30:00,23.0,23.0,23.0,23.0,2800.0,21.634,21.634,21.634,21.634,2800.0
2006-05-09 12:35:00,23.0,23.0,23.0,23.0,7200.0,21.634,21.634,21.634,21.634,7200.0
2006-05-09 12:40:00,23.0,23.01,23.0,23.0,17400.0,21.634,21.6434,21.634,21.634,17400.0
2006-05-09 12:45:00,23.0,23.0,23.0,23.0,2600.0,21.634,21.634,21.634,21.634,2600.0
2006-05-09 12:50:00,23.0,23.0,22.97,22.98,8000.0,21.634,21.634,21.6058,21.6152,8000.0
2006-05-09 12:55:00,22.97,22.99,22.97,22.99,14400.0,21.6058,21.6246,21.6058,21.6246,14400.0
2006-05-09 13:00:00,23.0,23.0,23.0,23.0,2200.0,21.634,21.634,21.634,21.634,2200.0
2006-05-09 13:05:00,23.0,23.0,22.98,22.99,6600.0,21.634,21.634,21.6152,21.6246,6600.0
2006-05-09 13:10:00,22.99,22.99,22.98,22.98,3200.0,21.6246,21.6246,21.6152,21.6152,3200.0
2006-05-09 13:15:00,22.98,22.99,22.98,22.98,2200.0,21.6152,21.6246,21.6152,21.6152,2200.0
2006-05-09 13:20:00,22.99,23.01,22.98,23.01,9800.0,21.6246,21.6434,21.6152,21.6434,9800.0
2006-05-09 13:25:00,23.01,23.02,23.01,23.02,4400.0,21.6434,21.6528,21.6434,21.6528,4400.0
2006-05-09 13:30:00,23.0,23.02,23.0,23.01,6600.0,21.634,21.6528,21.634,21.6434,6600.0
2006-05-09 13:35:00,23.0,23.03,23.0,23.03,4200.0,21.634,21.6622,21.634,21.6622,4200.0
2006-05-09 13:40:00,23.03,23.04,23.03,23.04,4000.0,21.6622,21.6716,21.6622,21.6716,4000.0
2006-05-09 13:45:00,23.03,23.04,23.03,23.04,4600.0,21.6622,21.6716,21.6622,21.6716,4600.0
2006-05-09 13:50:00,23.03,23.04,23.03,23.04,11200.0,21.6622,21.6716,21.6622,21.6716,11200.0
2006-05-09 13:55:00,23.04,23.04,23.02,23.03,10600.0,21.6716,21.6716,21.6528,21.6622,10600.0
2006-05-09 14:00:00,23.03,23.03,23.02,23.02,4800.0,21.6622,21.6622,21.6528,21.6528,4800.0
2006-05-09 14:05:00,23.02,23.03,22.99,23.0,34000.0,21.6528,21.6622,21.6246,21.634,34000.0
2006-05-09 14:10:00,23.01,23.01,23.0,23.0,10200.0,21.6434,21.6434,21.634,21.634,10200.0
2006-05-09 14:15:00,23.0,23.03,23.0,23.03,10200.0,21.634,21.6622,21.634,21.6622,10200.0
2006-05-09 14:20:00,23.05,23.05,23.04,23.05,10400.0,21.681,21.681,21.6716,21.681,10400.0
2006-05-09 14:25:00,23.05,23.05,23.05,23.05,4000.0,21.681,21.681,21.681,21.681,4000.0
2006-05-09 14:30:00,23.05,23.05,23.05,23.05,2400.0,21.681,21.681,21.681,21.681,2400.0
2006-05-09 14:35:00,23.05,23.05,23.05,23.05,9400.0,21.681,21.681,21.681,21.681,9400.0
2006-05-09 14:40:00,23.05,23.05,23.02,23.03,20000.0,21.681,21.681,21.6528,21.6622,20000.0
2006-05-09 14:45:00,23.03,23.03,23.03,23.03,2200.0,21.6622,21.6622,21.6622,21.6622,2200.0
2006-05-09 14:50:00,23.03,23.05,23.03,23.05,8200.0,21.6622,21.681,21.6622,21.681,8200.0
2006-05-09 14:55:00,23.05,23.05,23.05,23.05,6400.0,21.681,21.681,21.681,21.681,6400.0
2006-05-09 15:00:00,23.05,23.07,23.04,23.07,21400.0,21.681,21.6999,21.6716,21.6999,21400.0
2006-05-09 15:05:00,23.07,23.08,23.05,23.06,19800.0,21.6999,21.7093,21.681,21.6904,19800.0
2006-05-09 15:10:00,23.06,23.07,23.05,23.07,22400.0,21.6904,21.6999,21.681,21.6999,22400.0
2006-05-09 15:15:00,23.07,23.07,23.06,23.06,6600.0,21.6999,21.6999,21.6904,21.6904,6600.0
2006-05-09 15:20:00,23.06,23.07,23.05,23.06,32400.0,21.6904,21.6999,21.681,21.6904,32400.0
2006-05-09 15:25:00,23.07,23.07,23.06,23.06,2200.0,21.6999,21.6999,21.6904,21.6904,2200.0
2006-05-09 15:30:00,23.07,23.07,23.04,23.05,118200.0,21.6999,21.6999,21.6716,21.681,118200.0
2006-05-09 15:35:00,23.05,23.07,23.05,23.07,8800.0,21.681,21.6999,21.681,21.6999,8800.0
2006-05-09 15:40:00,23.07,23.08,23.06,23.07,46200.0,21.6999,21.7093,21.6904,21.6999,46200.0
2006-05-09 15:45:00,23.08,23.08,23.03,23.05,24200.0,21.7093,21.7093,21.6622,21.681,24200.0
2006-05-09 15:50:00,23.05,23.05,23.02,23.02,25600.0,21.681,21.681,21.6528,21.6528,25600.0
2006-05-09 15:55:00,23.04,23.05,23.0,23.0,24400.0,21.6716,21.681,21.634,21.634,24400.0
2006-05-10 09:30:00,22.95,23.0,22.95,22.95,12800.0,21.587,21.634,21.587,21.587,12800.0
2006-05-10 09:35:00,22.94,22.98,22.92,22.94,8000.0,21.5776,21.6152,21.5588,21.5776,8000.0
2006-05-10 09:40:00,22.93,22.94,22.93,22.94,9400.0,21.5682,21.5776,21.5682,21.5776,9400.0
2006-05-10 09:45:00,22.94,22.95,22.94,22.95,30400.0,21.5776,21.587,21.5776,21.587,30400.0
2006-05-10 09:50:00,22.95,22.95,22.93,22.95,11600.0,21.587,21.587,21.5682,21.587,11600.0
2006-05-10 09:55:00,22.97,22.98,22.97,22.97,6000.0,21.6058,21.6152,21.6058,21.6058,6000.0
2006-05-10 10:00:00,22.97,22.98,22.96,22.97,5200.0,21.6058,21.6152,21.5964,21.6058,5200.0
2006-05-10 10:05:00,22.96,22.98,22.96,22.98,8400.0,21.5964,21.6152,21.5964,21.6152,8400.0
2006-05-10 10:10:00,22.99,23.0,22.98,22.99,4600.0,21.6246,21.634,21.6152,21.6246,4600.0
2006-05-10 10:15:00,23.0,23.0,22.92,22.93,17600.0,21.634,21.634,21.5588,21.5682,17600.0
2006-05-10 10:20:00,22.92,22.93,22.92,22.93,10000.0,21.5588,21.5682,21.5588,21.5682,10000.0
2006-05-10 10:25:00,22.93,22.93,22.93,22.93,5400.0,21.5682,21.5682,21.5682,21.5682,5400.0
2006-05-10 10:30:00,22.93,22.93,22.92,22.93,8800.0,21.5682,21.5682,21.5588,21.5682,8800.0
2006-05-10 10:35:00,22.93,22.93,22.93,22.93,6200.0,21.5682,21.5682,21.5682,21.5682,6200.0
2006-05-10 10:40:00,22.93,22.93,22.92,22.93,7600.0,21.5682,21.5682,21.5588,21.5682,7600.0
2006-05-10 10:45:00,22.93,22.93,22.93,22.93,1800.0,21.5682,21.5682,21.5682,21.5682,1800.0
2006-05-10 10:50:00,22.93,22.95,22.93,22.93,9200.0,21.5682,21.587,21.5682,21.5682,9200.0
2006-05-10 10:55:00,22.93,22.94,22.93,22.93,5400.0,21.5682,21.5776,21.5682,21.5682,5400.0
2006-05-10 11:00:00,22.93,22.95,22.93,22.94,6400.0,21.5682,21.587,21.5682,21.5776,6400.0
2006-05-10 11:05:00,22.94,22.95,22.94,22.94,6800.0,21.5776,21.587,21.5776,21.5776,6800.0
2006-05-10 11:10:00,22.94,22.95,22.88,22.88,19200.0,21.5776,21.587,21.5211,21.5211,19200.0
2006-05-10 11:15:00,22.85,22.85,22.83,22.85,21000.0,21.4929,21.4929,21.4741,21.4929,21000.0
2006-05-10 11:20:00,22.85,22.87,22.85,22.86,8600.0,21.4929,21.5117,21.4929,21.5023,8600.0
2006-05-10 11:25:00,22.86,22.88,22.82,22.84,13600.0,21.5023,21.5211,21.4647,21.4835,13600.0
2006-05-10 11:30:00,22.84,22.86,22.84,22.85,11000.0,21.4835,21.5023,21.4835,21.4929,11000.0
2006-05-10 11:35:00,22.87,22.88,22.85,22.87,12200.0,21.5117,21.5211,21.4929,21.5117,12200.0
2006-05-10 11:40:00,22.87,22.88,22.87,22.88,5600.0,21.5117,21.5211,21.5117,21.5211,5600.0
2006-05-10 11:45:00,22.89,22.9,22.89,22.89,10600.0,21.5305,21.54,21.5305,21.5305,10600.0
2006-05-10 11:50:00,22.9,22.9,22.89,22.9,7400.0,21.54,21.54,21.5305,21.54,7400.0
2006-05-10 11:55:00,22.9,22.9,22.89,22.9,5800.0,21.54,21.54,21.5305,21.54,5800.0
2006-05-10 12:00:00,22.89,22.9,22.89,22.9,10200.0,21.5305,21.54,21.5305,21.54,10200.0
2006-05-10 12:05:00,22.9,22.9,22.9,22.9,2000.0,21.54,21.54,21.54,21.54,2000.0
2006-05-10 12:10:00,22.92,22.93,22.91,22.93,68400.0,21.5588,21.5682,21.5494,21.5682,68400.0
2006-05-10 12:15:00,22.94,22.95,22.94,22.95,5600.0,21.5776,21.587,21.5776,21.587,5600.0
2006-05-10 12:20:00,22.95,22.96,22.94,22.95,8800.0,21.587,21.5964,21.5776,21.587,8800.0
2006-05-10 12:25:00,22.95,22.95,22.88,22.88,19600.0,21.587,21.587,21.5211,21.5211,19600.0
2006-05-10 12:30:00,22.89,22.89,22.86,22.88,40600.0,21.5305,21.5305,21.5023,21.5211,40600.0
2006-05-10 12:35:00,22.88,22.88,22.86,22.86,10800.0,21.5211,21.5211,21.5023,21.5023,10800.0
2006-05-10 12:40:00,22.86,22.87,22.85,22.85,4600.0,21.5023,21.5117,21.4929,21.4929,4600.0
2006-05-10 12:45:00,22.85,22.87,22.85,22.87,4000.0,21.4929,21.5117,21.4929,21.5117,4000.0
2006-05-10 12:50:00,22.87,22.88,22.86,22.88,9000.0,21.5117,21.5211,21.5023,21.5211,9000.0
2006-05-10 12:55:00,22.87,22.88,22.86,22.86,1800.0,21.5117,21.5211,21.5023,21.5023,1800.0
2006-05-10 13:00:00,22.86,22.88,22.86,22.86,10400.0,21.5023,21.5211,21.5023,21.5023,10400.0
2006-05-10 13:05:00,22.88,22.88,22.86,22.86,3600.0,21.5211,21.5211,21.5023,21.5023,3600.0
2006-05-10 13:10:00,22.88,22.88,22.87,22.88,1600.0,21.5211,21.5211,21.5117,21.5211,1600.0
2006-05-10 13:15:00,22.89,22.89,22.83,22.85,12800.0,21.5305,21.5305,21.4741,21.4929,12800.0
2006-05-10 13:20:00,22.86,22.89,22.85,22.89,4600.0,21.5023,21.5305,21.4929,21.5305,4600.0
2006-05-10 13:25:00,22.89,22.9,22.88,22.89,2000.0,21.5305,21.54,21.5211,21.5305,2000.0
2006-05-10 13:30:00,22.89,22.9,22.89,22.9,90200.0,21.5305,21.54,21.5305,21.54,90200.0
2006-05-10 13:35:00,22.9,22.9,22.89,22.9,7000.0,21.54,21.54,21.5305,21.54,7000.0
2006-05-10 13:40:00,22.9,22.91,22.89,22.9,66400.0,21.54,21.5494,21.5305,21.54,66400.0
2006-05-10 13:45:00,22.9,22.91,22.9,22.91,5400.0,21.54,21.5494,21.54,21.5494,5400.0
2006-05-10 13:50:00,22.91,22.93,22.91,22.93,3000.0,21.5494,21.5682,21.5494,21.5682,3000.0
2006-05-10 13:55:00,22.93,22.93,22.91,22.92,5600.0,21.5682,21.5682,21.5494,21.5588,5600.0
2006-05-10 14:00:00,22.89,22.91,22.87,22.89,8200.0,21.5305,21.5494,21.5117,21.5305,8200.0
2006-05-10 14:05:00,22.9,22.97,22.9,22.97,8000.0,21.54,21.6058,21.54,21.6058,8000.0
2006-05-10 14:10:00,22.97,22.98,22.93,22.95,19200.0,21.6058,21.6152,21.5682,21.587,19200.0
2006-05-10 14:15:00,22.95,22.98,22.95,22.98,3800.0,21.587,21.6152,21.587,21.6152,3800.0
2006-05-10 14:20:00,22.97,22.97,22.9,22.9,7600.0,21.6058,21.6058,21.54,21.54,7600.0
2006-05-10 14:25:00,22.91,22.95,22.9,22.93,7000.0,21.5494,21.587,21.54,21.5682,7000.0
2006-05-10 14:30:00,22.93,22.93,22.92,22.92,4800.0,21.5682,21.5682,21.5588,21.5588,4800.0
2006-05-10 14:35:00,22.93,22.93,22.92,22.93,6400.0,21.5682,21.5682,21.5588,21.5682,6400.0
2006-05-10 14:40:00,22.93,22.98,22.92,22.98,11200.0,21.5682,21.6152,21.5588,21.6152,11200.0
2006-05-10 14:45:00,22.98,23.04,22.97,23.02,23600.0,21.6152,21.6716,21.6058,21.6528,23600.0
2006-05-10 14:50:00,23.02,23.05,23.02,23.05,4800.0,21.6528,21.681,21.6528,21.681,4800.0
2006-05-10 14:55:00,23.05,23.05,23.02,23.02,7600.0,21.681,21.681,21.6528,21.6528,7600.0
2006-05-10 15:00:00,23.02,23.04,23.0,23.0,10000.0,21.6528,21.6716,21.634,21.634,10000.0
2006-05-10 15:05:00,23.0,23.01,22.98,22.98,6400.0,21.634,21.6434,21.6152,21.6152,6400.0
2006-05-10 15:10:00,22.96,22.96,22.94,22.94,6000.0,21.5964,21.5964,21.5776,21.5776,6000.0
2006-05-10 15:15:00,22.95,22.95,22.93,22.94,6200.0,21.587,21.587,21.5682,21.5776,6200.0
2006-05-10 15:20:00,22.94,22.94,22.92,22.92,6200.0,21.5776,21.5776,21.5588,21.5588,6200.0
2006-05-10 15:25:00,22.92,22.92,22.86,22.86,13400.0,21.5588,21.5588,21.5023,21.5023,13400.0
2006-05-10 15:30:00,22.85,22.88,22.85,22.86,16200.0,21.4929,21.5211,21.4929,21.5023,16200.0
2006-05-10 15:35:00,22.87,22.88,22.85,22.87,11400.0,21.5117,21.5211,21.4929,21.5117,11400.0
2006-05-10 15:40:00,22.87,22.88,22.86,22.88,12800.0,21.5117,21.5211,21.5023,21.5211,12800.0
2006-05-10 15:45:00,22.88,22.88,22.79,22.81,23000.0,21.5211,21.5211,21.4365,21.4553,23000.0
2006-05-10 15:50:00,22.81,22.81,22.8,22.8,35800.0,21.4553,21.4553,21.4459,21.4459,35800.0
2006-05-10 15:55:00,22.8,22.8,22.79,22.8,40000.0,21.4459,21.4459,21.4365,21.4459,40000.0
2006-05-11 09:30:00,22.6,22.68,22.57,22.67,71400.0,21.2578,21.333,21.2296,21.3236,71400.0
2006-05-11 09:35:00,22.67,22.68,22.67,22.68,8400.0,21.3236,21.333,21.3236,21.333,8400.0
2006-05-11 09:40:00,22.68,22.69,22.67,22.68,27800.0,21.333,21.3424,21.3236,21.333,27800.0
2006-05-11 09:45:00,22.68,22.7,22.66,22.66,18800.0,21.333,21.3518,21.3142,21.3142,18800.0
2006-05-11 09:50:00,22.66,22.66,22.61,22.64,32000.0,21.3142,21.3142,21.2672,21.2954,32000.0
2006-05-11 09:55:00,22.64,22.65,22.6,22.6,10200.0,21.2954,21.3048,21.2578,21.2578,10200.0
2006-05-11 10:00:00,22.6,22.63,22.59,22.6,8000.0,21.2578,21.286,21.2484,21.2578,8000.0
2006-05-11 10:05:00,22.61,22.64,22.58,22.62,9800.0,21.2672,21.2954,21.239,21.2766,9800.0
2006-05-11 10:10:00,22.62,22.65,22.61,22.65,9200.0,21.2766,21.3048,21.2672,21.3048,9200.0
2006-05-11 10:15:00,22.65,22.67,22.64,22.64,10400.0,21.3048,21.3236,21.2954,21.2954,10400.0
2006-05-11 10:20:00,22.66,22.69,22.65,22.69,14000.0,21.3142,21.3424,21.3048,21.3424,14000.0
2006-05-11 10:25:00,22.7,22.7,22.64,22.64,13000.0,21.3518,21.3518,21.2954,21.2954,13000.0
2006-05-11 10:30:00,22.64,22.66,22.64,22.66,11600.0,21.2954,21.3142,21.2954,21.3142,11600.0
2006-05-11 10:35:00,22.67,22.7,22.66,22.68,8200.0,21.3236,21.3518,21.3142,21.333,8200.0
2006-05-11 10:40:00,22.68,22.68,22.66,22.68,15800.0,21.333,21.333,21.3142,21.333,15800.0
2006-05-11 10:45:00,22.67,22.67,22.66,22.66,2200.0,21.3236,21.3236,21.3142,21.3142,2200.0
2006-05-11 10:50:00,22.66,22.66,22.63,22.63,6600.0,21.3142,21.3142,21.286,21.286,6600.0
2006-05-11 10:55:00,22.65,22.66,22.65,22.66,8600.0,21.3048,21.3142,21.3048,21.3142,8600.0
2006-05-11 11:00:00,22.65,22.66,22.65,22.65,2400.0,21.3048,21.3142,21.3048,21.3048,2400.0
2006-05-11 11:05:00,22.63,22.64,22.63,22.64,8400.0,21.286,21.2954,21.286,21.2954,8400.0
2006-05-11 11:10:00,22.64,22.64,22.6,22.62,28400.0,21.2954,21.2954,21.2578,21.2766,28400.0
2006-05-11 11:15:00,22.63,22.63,22.61,22.63,10200.0,21.286,21.286,21.2672,21.286,10200.0
2006-05-11 11:20:00,22.63,22.63,22.63,22.63,3400.0,21.286,21.286,21.286,21.286,3400.0
2006-05-11 11:25:00,22.63,22.63,22.6,22.61,16000.0,21.286,21.286,21.2578,21.2672,16000.0
2006-05-11 11:30:00,22.61,22.61,22.56,22.58,29000.0,21.2672,21.2672,21.2201,21.239,29000.0
2006-05-11 11:35:00,22.57,22.58,22.55,22.56,32000.0,21.2296,21.239,21.2107,21.2201,32000.0
2006-05-11 11:40:00,22.57,22.57,22.53,22.53,12600.0,21.2296,21.2296,21.1919,21.1919,12600.0
2006-05-11 11:45:00,22.53,22.53,22.43,22.43,55800.0,21.1919,21.1919,21.0979,21.0979,55800.0
2006-05-11 11:50:00,22.42,22.45,22.42,22.45,9800.0,21.0885,21.1167,21.0885,21.1167,9800.0
2006-05-11 11:55:00,22.45,22.46,22.44,22.45,47600.0,21.1167,21.1261,21.1073,21.1167,47600.0
2006-05-11 12:00:00,22.45,22.45,22.43,22.45,8600.0,21.1167,21.1167,21.0979,21.1167,8600.0
2006-05-11 12:05:00,22.45,22.46,22.45,22.46,8000.0,21.1167,21.1261,21.1167,21.1261,8000.0
2006-05-11 12:10:00,22.45,22.45,22.29,22.29,55800.0,21.1167,21.1167,20.9662,20.9662,55800.0
2006-05-11 12:15:00,22.31,22.37,22.31,22.37,14000.0,20.985,21.0414,20.985,21.0414,14000.0
2006-05-11 12:20:00,22.39,22.45,22.39,22.42,12600.0,21.0602,21.1167,21.0602,21.0885,12600.0
2006-05-11 12:25:00,22.43,22.44,22.42,22.44,6400.0,21.0979,21.1073,21.0885,21.1073,6400.0
2006-05-11 12:30:00,22.44,22.45,22.43,22.45,3400.0,21.1073,21.1167,21.0979,21.1167,3400.0
2006-05-11 12:35:00,22.45,22.52,22.45,22.52,30000.0,21.1167,21.1825,21.1167,21.1825,30000.0
2006-05-11 12:40:00,22.52,22.52,22.44,22.46,16200.0,21.1825,21.1825,21.1073,21.1261,16200.0
2006-05-11 12:45:00,22.46,22.5,22.46,22.5,2600.0,21.1261,21.1637,21.1261,21.1637,2600.0
2006-05-11 12:50:00,22.5,22.5,22.49,22.5,6600.0,21.1637,21.1637,21.1543,21.1637,6600.0
2006-05-11 12:55:00,22.5,22.54,22.46,22.54,27400.0,21.1637,21.2013,21.1261,21.2013,27400.0
2006-05-11 13:00:00,22.54,22.54,22.48,22.48,4400.0,21.2013,21.2013,21.1449,21.1449,4400.0
2006-05-11 13:05:00,22.48,22.49,22.47,22.48,3800.0,21.1449,21.1543,21.1355,21.1449,3800.0
2006-05-11 13:10:00,22.48,22.48,22.33,22.33,23800.0,21.1449,21.1449,21.0038,21.0038,23800.0
2006-05-11 13:15:00,22.32,22.33,22.23,22.26,47000.0,20.9944,21.0038,20.9097,20.938,47000.0
2006-05-11 13:20:00,22.27,22.3,22.27,22.3,8400.0,20.9474,20.9756,20.9474,20.9756,8400.0
2006-05-11 13:25:00,22.3,22.32,22.3,22.3,5600.0,20.9756,20.9944,20.9756,20.9756,5600.0
2006-05-11 13:30:00,22.31,22.34,22.28,22.3,15200.0,20.985,21.0132,20.9568,20.9756,15200.0
2006-05-11 13:35:00,22.29,22.32,22.27,22.32,4400.0,20.9662,20.9944,20.9474,20.9944,4400.0
2006-05-11 13:40:00,22.32,22.32,22.3,22.3,7600.0,20.9944,20.9944,20.9756,20.9756,7600.0
2006-05-11 13:45:00,22.3,22.32,22.3,22.32,10200.0,20.9756,20.9944,20.9756,20.9944,10200.0
2006-05-11 13:50:00,22.32,22.33,22.31,22.33,3800.0,20.9944,21.0038,20.985,21.0038,3800.0
2006-05-11 13:55:00,22.33,22.33,22.32,22.33,8600.0,21.0038,21.0038,20.9944,21.0038,8600.0
2006-05-11 14:00:00,22.33,22.38,22.33,22.38,6000.0,21.0038,21.0508,21.0038,21.0508,6000.0
2006-05-11 14:05:00,22.38,22.43,22.38,22.43,8800.0,21.0508,21.0979,21.0508,21.0979,8800.0
2006-05-11 14:10:00,22.41,22.43,22.41,22.43,3400.0,21.0791,21.0979,21.0791,21.0979,3400.0
2006-05-11 14:15:00,22.43,22.44,22.41,22.42,12600.0,21.0979,21.1073,21.0791,21.0885,12600.0
2006-05-11 14:20:00,22.42,22.45,22.42,22.45,5800.0,21.0885,21.1167,21.0885,21.1167,5800.0
2006-05-11 14:25:00,22.46,22.48,22.46,22.47,2800.0,21.1261,21.1449,21.1261,21.1355,2800.0
2006-05-11 14:30:00,22.48,22.48,22.46,22.46,5600.0,21.1449,21.1449,21.1261,21.1261,5600.0
2006-05-11 14:35:00,22.46,22.48,22.46,22.48,10400.0,21.1261,21.1449,21.1261,21.1449,10400.0
2006-05-11 14:40:00,22.48,22.5,22.47,22.48,11600.0,21.1449,21.1637,21.1355,21.1449,11600.0
2006-05-11 14:45:00,22.47,22.47,22.47,22.47,4800.0,21.1355,21.1355,21.1355,21.1355,4800.0
2006-05-11 14:50:00,22.47,22.47,22.39,22.39,11800.0,21.1355,21.1355,21.0602,21.0602,11800.0
2006-05-11 14:55:00,22.39,22.39,22.32,22.34,11400.0,21.0602,21.0602,20.9944,21.0132,11400.0
2006-05-11 15:00:00,22.35,22.38,22.35,22.38,9600.0,21.0226,21.0508,21.0226,21.0508,9600.0
2006-05-11 15:05:00,22.37,22.39,22.36,22.39,9800.0,21.0414,21.0602,21.032,21.0602,9800.0
2006-05-11 15:10:00,22.4,22.44,22.4,22.43,9600.0,21.0696,21.1073,21.0696,21.0979,9600.0
2006-05-11 15:15:00,22.43,22.45,22.41,22.41,7600.0,21.0979,21.1167,21.0791,21.0791,7600.0
2006-05-11 15:20:00,22.41,22.42,22.34,22.34,9400.0,21.0791,21.0885,21.0132,21.0132,9400.0
2006-05-11 15:25:00,22.35,22.35,22.31,22.32,16400.0,21.0226,21.0226,20.985,20.9944,16400.0
2006-05-11 15:30:00,22.32,22.32,22.25,22.31,16800.0,20.9944,20.9944,20.9286,20.985,16800.0
2006-05-11 15:35:00,22.31,22.32,22.24,22.27,17200.0,20.985,20.9944,20.9191,20.9474,17200.0
2006-05-11 15:40:00,22.27,22.28,22.23,22.25,22600.0,20.9474,20.9568,20.9097,20.9286,22600.0
2006-05-11 15:45:00,22.25,22.28,22.24,22.28,26200.0,20.9286,20.9568,20.9191,20.9568,26200.0
2006-05-11 15:50:00,22.28,22.29,22.27,22.29,16200.0,20.9568,20.9662,20.9474,20.9662,16200.0
2006-05-11 15:55:00,22.28,22.29,22.27,22.28,61000.0,20.9568,20.9662,20.9474,20.9568,61000.0
2006-05-12 09:30:00,22.23,22.25,22.18,22.22,18800.0,20.9097,20.9286,20.8627,20.9003,18800.0
2006-05-12 09:35:00,22.25,22.25,22.18,22.18,5000.0,20.9286,20.9286,20.8627,20.8627,5000.0
2006-05-12 09:40:00,22.18,22.18,22.1,22.16,13800.0,20.8627,20.8627,20.7875,20.8439,13800.0
2006-05-12 09:45:00,22.16,22.27,22.11,22.23,10400.0,20.8439,20.9474,20.7969,20.9097,10400.0
2006-05-12 09:50:00,22.24,22.24,22.2,22.21,4200.0,20.9191,20.9191,20.8815,20.8909,4200.0
2006-05-12 09:55:00,22.21,22.28,22.21,22.28,7200.0,20.8909,20.9568,20.8909,20.9568,7200.0
2006-05-12 10:00:00,22.29,22.29,22.13,22.2,20800.0,20.9662,20.9662,20.8157,20.8815,20800.0
2006-05-12 10:05:00,22.19,22.26,22.18,22.25,13200.0,20.8721,20.938,20.8627,20.9286,13200.0
2006-05-12 10:10:00,22.27,22.27,22.23,22.25,12000.0,20.9474,20.9474,20.9097,20.9286,12000.0
2006-05-12 10:15:00,22.25,22.35,22.25,22.35,9200.0,20.9286,21.0226,20.9286,21.0226,9200.0
2006-05-12 10:20:00,22.35,22.42,22.35,22.42,6800.0,21.0226,21.0885,21.0226,21.0885,6800.0
2006-05-12 10:25:00,22.4,22.45,22.4,22.43,3000.0,21.0696,21.1167,21.0696,21.0979,3000.0
2006-05-12 10:30:00,22.44,22.5,22.43,22.44,18600.0,21.1073,21.1637,21.0979,21.1073,18600.0
2006-05-12 10:35:00,22.44,22.44,22.41,22.41,6200.0,21.1073,21.1073,21.0791,21.0791,6200.0
2006-05-12 10:40:00,22.4,22.4,22.34,22.34,6200.0,21.0696,21.0696,21.0132,21.0132,6200.0
2006-05-12 10:45:00,22.32,22.32,22.22,22.22,27400.0,20.9944,20.9944,20.9003,20.9003,27400.0
2006-05-12 10:50:00,22.23,22.28,22.2,22.28,10600.0,20.9097,20.9568,20.8815,20.9568,10600.0
2006-05-12 10:55:00,22.29,22.33,22.29,22.32,5400.0,20.9662,21.0038,20.9662,20.9944,5400.0
2006-05-12 11:00:00,22.33,22.39,22.33,22.38,5800.0,21.0038,21.0602,21.0038,21.0508,5800.0
2006-05-12 11:05:00,22.38,22.49,22.38,22.48,17800.0,21.0508,21.1543,21.0508,21.1449,17800.0
2006-05-12 11:10:00,22.47,22.47,22.45,22.45,11000.0,21.1355,21.1355,21.1167,21.1167,11000.0
2006-05-12 11:15:00,22.45,22.46,22.45,22.46,7800.0,21.1167,21.1261,21.1167,21.1261,7800.0
2006-05-12 11:20:00,22.44,22.44,22.41,22.42,7000.0,21.1073,21.1073,21.0791,21.0885,7000.0
2006-05-12 11:25:00,22.42,22.42,22.4,22.42,5800.0,21.0885,21.0885,21.0696,21.0885,5800.0
2006-05-12 11:30:00,22.42,22.43,22.37,22.37,12600.0,21.0885,21.0979,21.0414,21.0414,12600.0
2006-05-12 11:35:00,22.37,22.4,22.35,22.4,13600.0,21.0414,21.0696,21.0226,21.0696,13600.0
2006-05-12 11:40:00,22.42,22.43,22.41,22.42,9000.0,21.0885,21.0979,21.0791,21.0885,9000.0
2006-05-12 11:45:00,22.43,22.43,22.38,22.4,17400.0,21.0979,21.0979,21.0508,21.0696,17400.0
2006-05-12 11:50:00,22.41,22.45,22.4,22.43,5800.0,21.0791,21.1167,21.0696,21.0979,5800.0
2006-05-12 11:55:00,22.45,22.45,22.43,22.44,4400.0,21.1167,21.1167,21.0979,21.1073,4400.0
2006-05-12 12:00:00,22.45,22.52,22.45,22.52,13400.0,21.1167,21.1825,21.1167,21.1825,13400.0
2006-05-12 12:05:00,22.52,22.52,22.5,22.5,4800.0,21.1825,21.1825,21.1637,21.1637,4800.0
2006-05-12 12:10:00,22.5,22.51,22.5,22.5,1000.0,21.1637,21.1731,21.1637,21.1637,1000.0
2006-05-12 12:15:00,22.5,22.5,22.49,22.5,3200.0,21.1637,21.1637,21.1543,21.1637,3200.0
2006-05-12 12:20:00,22.5,22.55,22.49,22.55,5400.0,21.1637,21.2107,21.1543,21.2107,5400.0
2006-05-12 12:25:00,22.55,22.56,22.54,22.55,2600.0,21.2107,21.2201,21.2013,21.2107,2600.0
2006-05-12 12:30:00,22.54,22.54,22.44,22.45,6600.0,21.2013,21.2013,21.1073,21.1167,6600.0
2006-05-12 12:35:00,22.45,22.52,22.43,22.51,13600.0,21.1167,21.1825,21.0979,21.1731,13600.0
2006-05-12 12:40:00,22.5,22.52,22.5,22.52,5400.0,21.1637,21.1825,21.1637,21.1825,5400.0
2006-05-12 12:45:00,22.52,22.54,22.5,22.52,5200.0,21.1825,21.2013,21.1637,21.1825,5200.0
2006-05-12 12:50:00,22.53,22.53,22.49,22.49,3600.0,21.1919,21.1919,21.1543,21.1543,3600.0
2006-05-12 12:55:00,22.48,22.49,22.43,22.47,8800.0,21.1449,21.1543,21.0979,21.1355,8800.0
2006-05-12 13:00:00,22.45,22.48,22.45,22.48,5800.0,21.1167,21.1449,21.1167,21.1449,5800.0
2006-05-12 13:05:00,22.49,22.52,22.48,22.49,8600.0,21.1543,21.1825,21.1449,21.1543,8600.0
2006-05-12 13:10:00,22.48,22.51,22.48,22.49,6000.0,21.1449,21.1731,21.1449,21.1543,6000.0
2006-05-12 13:15:00,22.49,22.51,22.46,22.5,6600.0,21.1543,21.1731,21.1261,21.1637,6600.0
2006-05-12 13:20:00,22.51,22.51,22.48,22.48,4600.0,21.1731,21.1731,21.1449,21.1449,4600.0
2006-05-12 13:25:00,22.47,22.48,22.45,22.45,1600.0,21.1355,21.1449,21.1167,21.1167,1600.0
2006-05-12 13:30:00,22.48,22.5,22.48,22.5,5000.0,21.1449,21.1637,21.1449,21.1637,5000.0
2006-05-12 13:35:00,22.49,22.49,22.47,22.48,8000.0,21.1543,21.1543,21.1355,21.1449,8000.0
2006-05-12 13:40:00,22.49,22.5,22.49,22.49,3800.0,21.1543,21.1637,21.1543,21.1543,3800.0
2006-05-12 13:45:00,22.5,22.54,22.48,22.53,9400.0,21.1637,21.2013,21.1449,21.1919,9400.0
2006-05-12 13:50:00,22.51,22.52,22.51,22.51,3000.0,21.1731,21.1825,21.1731,21.1731,3000.0
2006-05-12 13:55:00,22.51,22.51,22.5,22.5,600.0,21.1731,21.1731,21.1637,21.1637,600.0
2006-05-12 14:00:00,22.5,22.53,22.5,22.51,6800.0,21.1637,21.1919,21.1637,21.1731,6800.0
2006-05-12 14:05:00,22.52,22.56,22.5,22.5,8400.0,21.1825,21.2201,21.1637,21.1637,8400.0
2006-05-12 14:10:00,22.51,22.58,22.51,22.58,8400.0,21.1731,21.239,21.1731,21.239,8400.0
2006-05-12 14:15:00,22.59,22.61,22.59,22.6,5400.0,21.2484,21.2672,21.2484,21.2578,5400.0
2006-05-12 14:20:00,22.6,22.64,22.6,22.61,11400.0,21.2578,21.2954,21.2578,21.2672,11400.0
2006-05-12 14:25:00,22.61,22.61,22.59,22.6,8200.0,21.2672,21.2672,21.2484,21.2578,8200.0
2006-05-12 14:30:00,22.6,22.62,22.59,22.6,12000.0,21.2578,21.2766,21.2484,21.2578,12000.0
2006-05-12 14:35:00,22.6,22.61,22.6,22.6,10000.0,21.2578,21.2672,21.2578,21.2578,10000.0
2006-05-12 14:40:00,22.6,22.6,22.58,22.59,14000.0,21.2578,21.2578,21.239,21.2484,14000.0
2006-05-12 14:45:00,22.58,22.61,22.58,22.59,17200.0,21.239,21.2672,21.239,21.2484,17200.0
2006-05-12 14:50:00,22.6,22.6,22.58,22.6,12400.0,21.2578,21.2578,21.239,21.2578,12400.0
2006-05-12 14:55:00,22.6,22.61,22.58,22.61,11200.0,21.2578,21.2672,21.239,21.2672,11200.0
2006-05-12 15:00:00,22.61,22.66,22.6,22.62,20400.0,21.2672,21.3142,21.2578,21.2766,20400.0
2006-05-12 15:05:00,22.62,22.63,22.6,22.6,10200.0,21.2766,21.286,21.2578,21.2578,10200.0
2006-05-12 15:10:00,22.61,22.64,22.6,22.62,11200.0,21.2672,21.2954,21.2578,21.2766,11200.0
2006-05-12 15:15:00,22.63,22.64,22.61,22.61,15600.0,21.286,21.2954,21.2672,21.2672,15600.0
2006-05-12 15:20:00,22.62,22.63,22.61,22.63,17200.0,21.2766,21.286,21.2672,21.286,17200.0
2006-05-12 15:25:00,22.61,22.63,22.59,22.61,17000.0,21.2672,21.286,21.2484,21.2672,17000.0
2006-05-12 15:30:00,22.58,22.59,22.55,22.55,12600.0,21.239,21.2484,21.2107,21.2107,12600.0
2006-05-12 15:35:00,22.56,22.57,22.48,22.48,15800.0,21.2201,21.2296,21.1449,21.1449,15800.0
2006-05-12 15:40:00,22.48,22.57,22.48,22.55,28000.0,21.1449,21.2296,21.1449,21.2107,28000.0
2006-05-12 15:45:00,22.55,22.56,22.5,22.5,9800.0,21.2107,21.2201,21.1637,21.1637,9800.0
2006-05-12 15:50:00,22.5,22.57,22.5,22.56,13800.0,21.1637,21.2296,21.1637,21.2201,13800.0
2006-05-12 15:55:00,22.56,22.56,22.52,22.52,26200.0,21.2201,21.2201,21.1825,21.1825,26200.0
2006-05-15 09:30:00,22.91,22.91,22.91,22.91,0.0,21.5586,21.5586,21.5586,21.5586,0.0
2006-05-15 09:35:00,23.02,23.11,22.86,22.86,181200.0,21.6621,21.7468,21.5115,21.5115,181200.0
2006-05-15 09:40:00,22.86,22.86,22.82,22.85,30000.0,21.5115,21.5115,21.4739,21.5021,30000.0
2006-05-15 09:45:00,22.85,22.92,22.85,22.89,112000.0,21.5021,21.568,21.5021,21.5397,112000.0
2006-05-15 09:50:00,22.89,22.93,22.89,22.93,76600.0,21.5397,21.5774,21.5397,21.5774,76600.0
2006-05-15 09:55:00,22.92,23.02,22.92,23.02,66200.0,21.568,21.6621,21.568,21.6621,66200.0
2006-05-15 10:00:00,23.02,23.06,22.97,23.06,66400.0,21.6621,21.6997,21.615,21.6997,66400.0
2006-05-15 10:05:00,23.05,23.13,23.05,23.1,42000.0,21.6903,21.7656,21.6903,21.7374,42000.0
2006-05-15 10:10:00,23.11,23.11,23.0,23.05,52800.0,21.7468,21.7468,21.6433,21.6903,52800.0
2006-05-15 10:15:00,23.05,23.07,23.04,23.04,96800.0,21.6903,21.7091,21.6809,21.6809,96800.0
2006-05-15 10:20:00,23.03,23.1,23.02,23.08,38200.0,21.6715,21.7374,21.6621,21.7185,38200.0
2006-05-15 10:25:00,23.09,23.13,23.08,23.11,32600.0,21.7279,21.7656,21.7185,21.7468,32600.0
2006-05-15 10:30:00,23.12,23.2,23.11,23.17,60600.0,21.7562,21.8315,21.7468,21.8032,60600.0
2006-05-15 10:35:00,23.18,23.21,23.17,23.21,28200.0,21.8126,21.8409,21.8032,21.8409,28200.0
2006-05-15 10:40:00,23.21,23.33,23.2,23.27,61600.0,21.8409,21.9538,21.8315,21.8973,61600.0
2006-05-15 10:45:00,23.27,23.3,23.25,23.27,36600.0,21.8973,21.9256,21.8785,21.8973,36600.0
2006-05-15 10:50:00,23.26,23.28,23.25,23.27,17400.0,21.8879,21.9067,21.8785,21.8973,17400.0
2006-05-15 10:55:00,23.26,23.31,23.22,23.3,58400.0,21.8879,21.935,21.8503,21.9256,58400.0
2006-05-15 11:00:00,23.29,23.34,23.25,23.3,34400.0,21.9161,21.9632,21.8785,21.9256,34400.0
2006-05-15 11:05:00,23.3,23.38,23.3,23.38,40400.0,21.9256,22.0008,21.9256,22.0008,40400.0
2006-05-15 11:10:00,23.38,23.38,23.3,23.32,17200.0,22.0008,22.0008,21.9256,21.9444,17200.0
2006-05-15 11:15:00,23.31,23.39,23.31,23.39,10400.0,21.935,22.0102,21.935,22.0102,10400.0
2006-05-15 11:20:00,23.39,23.43,23.39,23.4,22200.0,22.0102,22.0479,22.0102,22.0197,22200.0
2006-05-15 11:25:00,23.4,23.44,23.33,23.44,24600.0,22.0197,22.0573,21.9538,22.0573,24600.0
2006-05-15 11:30:00,23.44,23.49,23.43,23.49,57400.0,22.0573,22.1043,22.0479,22.1043,57400.0
2006-05-15 11:35:00,23.5,23.5,23.45,23.45,36200.0,22.1138,22.1138,22.0667,22.0667,36200.0
2006-05-15 11:40:00,23.45,23.56,23.45,23.56,28600.0,22.0667,22.1702,22.0667,22.1702,28600.0
2006-05-15 11:45:00,23.56,23.59,23.52,23.58,20200.0,22.1702,22.1984,22.1326,22.189,20200.0
2006-05-15 11:50:00,23.59,23.6,23.56,23.56,16200.0,22.1984,22.2079,22.1702,22.1702,16200.0
2006-05-15 11:55:00,23.55,23.66,23.52,23.63,15200.0,22.1608,22.2643,22.1326,22.2361,15200.0
2006-05-15 12:00:00,23.63,23.72,23.63,23.68,27200.0,22.2361,22.3208,22.2361,22.2831,27200.0
2006-05-15 12:05:00,23.68,23.68,23.62,23.63,17000.0,22.2831,22.2831,22.2267,22.2361,17000.0
2006-05-15 12:10:00,23.64,23.67,23.64,23.67,13000.0,22.2455,22.2737,22.2455,22.2737,13000.0
2006-05-15 12:15:00,23.67,23.7,23.64,23.7,20000.0,22.2737,22.302,22.2455,22.302,20000.0
2006-05-15 12:20:00,23.7,23.75,23.65,23.65,50800.0,22.302,22.349,22.2549,22.2549,50800.0
2006-05-15 12:25:00,23.65,23.7,23.65,23.65,36600.0,22.2549,22.302,22.2549,22.2549,36600.0
2006-05-15 12:30:00,23.65,23.68,23.64,23.67,32000.0,22.2549,22.2831,22.2455,22.2737,32000.0
2006-05-15 12:35:00,23.67,23.68,23.57,23.57,44000.0,22.2737,22.2831,22.1796,22.1796,44000.0
2006-05-15 12:40:00,23.57,23.6,23.57,23.6,24400.0,22.1796,22.2079,22.1796,22.2079,24400.0
2006-05-15 12:45:00,23.6,23.6,23.56,23.56,12800.0,22.2079,22.2079,22.1702,22.1702,12800.0
2006-05-15 12:50:00,23.57,23.57,23.5,23.51,20200.0,22.1796,22.1796,22.1138,22.1232,20200.0
2006-05-15 12:55:00,23.52,23.53,23.49,23.5,23200.0,22.1326,22.142,22.1043,22.1138,23200.0
2006-05-15 13:00:00,23.5,23.54,23.48,23.54,36200.0,22.1138,22.1514,22.0949,22.1514,36200.0
2006-05-15 13:05:00,23.54,23.57,23.49,23.49,18000.0,22.1514,22.1796,22.1043,22.1043,18000.0
2006-05-15 13:10:00,23.49,23.5,23.48,23.48,5200.0,22.1043,22.1138,22.0949,22.0949,5200.0
2006-05-15 13:15:00,23.48,23.49,23.47,23.47,7800.0,22.0949,22.1043,22.0855,22.0855,7800.0
2006-05-15 13:20:00,23.47,23.47,23.4,23.41,25400.0,22.0855,22.0855,22.0197,22.0291,25400.0
2006-05-15 13:25:00,23.41,23.41,23.32,23.33,33400.0,22.0291,22.0291,21.9444,21.9538,33400.0
2006-05-15 13:30:00,23.32,23.36,23.28,23.36,28200.0,21.9444,21.982,21.9067,21.982,28200.0
2006-05-15 13:35:00,23.36,23.36,23.27,23.32,30800.0,21.982,21.982,21.8973,21.9444,30800.0
2006-05-15 13:40:00,23.32,23.36,23.29,23.29,20200.0,21.9444,21.982,21.9161,21.9161,20200.0
2006-05-15 13:45:00,23.28,23.3,23.26,23.28,15800.0,21.9067,21.9256,21.8879,21.9067,15800.0
2006-05-15 13:50:00,23.28,23.28,23.17,23.2,27600.0,21.9067,21.9067,21.8032,21.8315,27600.0
2006-05-15 13:55:00,23.21,23.22,23.17,23.17,20400.0,21.8409,21.8503,21.8032,21.8032,20400.0
2006-05-15 14:00:00,23.17,23.25,23.16,23.25,26000.0,21.8032,21.8785,21.7938,21.8785,26000.0
2006-05-15 14:05:00,23.29,23.29,23.2,23.22,21800.0,21.9161,21.9161,21.8315,21.8503,21800.0
2006-05-15 14:10:00,23.23,23.3,23.22,23.3,17400.0,21.8597,21.9256,21.8503,21.9256,17400.0
2006-05-15 14:15:00,23.3,23.34,23.21,23.27,27400.0,21.9256,21.9632,21.8409,21.8973,27400.0
2006-05-15 14:20:00,23.26,23.34,23.25,23.33,15800.0,21.8879,21.9632,21.8785,21.9538,15800.0
2006-05-15 14:25:00,23.34,23.36,23.29,23.32,18800.0,21.9632,21.982,21.9161,21.9444,18800.0
2006-05-15 14:30:00,23.32,23.34,23.27,23.34,18800.0,21.9444,21.9632,21.8973,21.9632,18800.0
2006-05-15 14:35:00,23.34,23.35,23.31,23.32,19400.0,21.9632,21.9726,21.935,21.9444,19400.0
2006-05-15 14:40:00,23.32,23.35,23.32,23.34,15600.0,21.9444,21.9726,21.9444,21.9632,15600.0
2006-05-15 14:45:00,23.34,23.36,23.34,23.34,24800.0,21.9632,21.982,21.9632,21.9632,24800.0
2006-05-15 14:50:00,23.34,23.35,23.34,23.34,11000.0,21.9632,21.9726,21.9632,21.9632,11000.0
2006-05-15 14:55:00,23.34,23.34,23.3,23.31,23600.0,21.9632,21.9632,21.9256,21.935,23600.0
2006-05-15 15:00:00,23.31,23.33,23.3,23.33,36600.0,21.935,21.9538,21.9256,21.9538,36600.0
2006-05-15 15:05:00,23.34,23.38,23.34,23.38,21600.0,21.9632,22.0008,21.9632,22.0008,21600.0
2006-05-15 15:10:00,23.39,23.39,23.36,23.38,21200.0,22.0102,22.0102,21.982,22.0008,21200.0
2006-05-15 15:15:00,23.38,23.39,23.36,23.39,27600.0,22.0008,22.0102,21.982,22.0102,27600.0
2006-05-15 15:20:00,23.39,23.45,23.38,23.45,31800.0,22.0102,22.0667,22.0008,22.0667,31800.0
2006-05-15 15:25:00,23.45,23.46,23.41,23.41,22200.0,22.0667,22.0761,22.0291,22.0291,22200.0
2006-05-15 15:30:00,23.41,23.43,23.41,23.42,44200.0,22.0291,22.0479,22.0291,22.0385,44200.0
2006-05-15 15:35:00,23.43,23.45,23.42,23.43,62800.0,22.0479,22.0667,22.0385,22.0479,62800.0
2006-05-15 15:40:00,23.44,23.46,23.44,23.46,28600.0,22.0573,22.0761,22.0573,22.0761,28600.0
2006-05-15 15:45:00,23.47,23.48,23.43,23.46,55800.0,22.0855,22.0949,22.0479,22.0761,55800.0
2006-05-15 15:50:00,23.46,23.47,23.45,23.45,49200.0,22.0761,22.0855,22.0667,22.0667,49200.0
2006-05-15 15:55:00,23.43,23.45,23.41,23.41,63800.0,22.0479,22.0667,22.0291,22.0291,63800.0
2006-05-16 09:30:00,23.45,23.5,23.45,23.5,7200.0,22.0667,22.1138,22.0667,22.1138,7200.0
2006-05-16 09:35:00,23.5,23.56,23.44,23.56,16200.0,22.1138,22.1702,22.0573,22.1702,16200.0
2006-05-16 09:40:00,23.56,23.56,23.49,23.49,10600.0,22.1702,22.1702,22.1043,22.1043,10600.0
2006-05-16 09:45:00,23.49,23.49,23.45,23.45,5600.0,22.1043,22.1043,22.0667,22.0667,5600.0
2006-05-16 09:50:00,23.43,23.44,23.42,23.43,13000.0,22.0479,22.0573,22.0385,22.0479,13000.0
2006-05-16 09:55:00,23.43,23.43,23.42,23.43,30600.0,22.0479,22.0479,22.0385,22.0479,30600.0
2006-05-16 10:00:00,23.43,23.5,23.43,23.5,23400.0,22.0479,22.1138,22.0479,22.1138,23400.0
2006-05-16 10:05:00,23.5,23.56,23.5,23.56,15000.0,22.1138,22.1702,22.1138,22.1702,15000.0
2006-05-16 10:10:00,23.56,23.59,23.56,23.56,6800.0,22.1702,22.1984,22.1702,22.1702,6800.0
2006-05-16 10:15:00,23.56,23.57,23.51,23.57,29800.0,22.1702,22.1796,22.1232,22.1796,29800.0
2006-05-16 10:20:00,23.57,23.58,23.56,23.58,12400.0,22.1796,22.189,22.1702,22.189,12400.0
2006-05-16 10:25:00,23.59,23.6,23.57,23.6,4000.0,22.1984,22.2079,22.1796,22.2079,4000.0
2006-05-16 10:30:00,23.64,23.68,23.63,23.67,13600.0,22.2455,22.2831,22.2361,22.2737,13600.0
2006-05-16 10:35:00,23.68,23.68,23.62,23.62,8200.0,22.2831,22.2831,22.2267,22.2267,8200.0
2006-05-16 10:40:00,23.64,23.64,23.58,23.58,13000.0,22.2455,22.2455,22.189,22.189,13000.0
2006-05-16 10:45:00,23.58,23.59,23.58,23.59,7400.0,22.189,22.1984,22.189,22.1984,7400.0
2006-05-16 10:50:00,23.6,23.65,23.6,23.65,10200.0,22.2079,22.2549,22.2079,22.2549,10200.0
2006-05-16 10:55:00,23.64,23.66,23.64,23.66,7600.0,22.2455,22.2643,22.2455,22.2643,7600.0
2006-05-16 11:00:00,23.65,23.67,23.65,23.67,17000.0,22.2549,22.2737,22.2549,22.2737,17000.0
2006-05-16 11:05:00,23.66,23.67,23.65,23.66,9600.0,22.2643,22.2737,22.2549,22.2643,9600.0
2006-05-16 11:10:00,23.66,23.71,23.65,23.68,20200.0,22.2643,22.3114,22.2549,22.2831,20200.0
2006-05-16 11:15:00,23.7,23.7,23.67,23.67,3200.0,22.302,22.302,22.2737,22.2737,3200.0
2006-05-16 11:20:00,23.66,23.67,23.65,23.66,4600.0,22.2643,22.2737,22.2549,22.2643,4600.0
2006-05-16 11:25:00,23.66,23.67,23.64,23.65,4800.0,22.2643,22.2737,22.2455,22.2549,4800.0
2006-05-16 11:30:00,23.65,23.66,23.63,23.63,9600.0,22.2549,22.2643,22.2361,22.2361,9600.0
2006-05-16 11:35:00,23.61,23.64,23.61,23.63,73800.0,22.2173,22.2455,22.2173,22.2361,73800.0
2006-05-16 11:40:00,23.63,23.64,23.61,23.61,30000.0,22.2361,22.2455,22.2173,22.2173,30000.0
2006-05-16 11:45:00,23.61,23.64,23.6,23.64,13000.0,22.2173,22.2455,22.2079,22.2455,13000.0
2006-05-16 11:50:00,23.63,23.64,23.61,23.61,3000.0,22.2361,22.2455,22.2173,22.2173,3000.0
2006-05-16 11:55:00,23.62,23.63,23.6,23.63,104800.0,22.2267,22.2361,22.2079,22.2361,104800.0
2006-05-16 12:00:00,23.63,23.65,23.63,23.63,4200.0,22.2361,22.2549,22.2361,22.2361,4200.0
2006-05-16 12:05:00,23.63,23.63,23.6,23.6,2200.0,22.2361,22.2361,22.2079,22.2079,2200.0
2006-05-16 12:10:00,23.6,23.6,23.57,23.57,6800.0,22.2079,22.2079,22.1796,22.1796,6800.0
2006-05-16 12:15:00,23.58,23.61,23.58,23.59,2200.0,22.189,22.2173,22.189,22.1984,2200.0
2006-05-16 12:20:00,23.6,23.63,23.59,23.62,4600.0,22.2079,22.2361,22.1984,22.2267,4600.0
2006-05-16 12:25:00,23.63,23.63,23.46,23.46,2800.0,22.2361,22.2361,22.0761,22.0761,2800.0
2006-05-16 12:30:00,23.62,23.63,23.61,23.61,5400.0,22.2267,22.2361,22.2173,22.2173,5400.0
2006-05-16 12:35:00,23.61,23.61,23.6,23.61,5600.0,22.2173,22.2173,22.2079,22.2173,5600.0
2006-05-16 12:40:00,23.61,23.61,23.61,23.61,2800.0,22.2173,22.2173,22.2173,22.2173,2800.0
2006-05-16 12:45:00,23.61,23.63,23.61,23.63,5200.0,22.2173,22.2361,22.2173,22.2361,5200.0
2006-05-16 12:50:00,23.61,23.65,23.61,23.64,5400.0,22.2173,22.2549,22.2173,22.2455,5400.0
2006-05-16 12:55:00,23.64,23.65,23.63,23.64,2800.0,22.2455,22.2549,22.2361,22.2455,2800.0
2006-05-16 13:00:00,23.65,23.68,23.65,23.66,55000.0,22.2549,22.2831,22.2549,22.2643,55000.0
2006-05-16 13:05:00,23.66,23.72,23.66,23.7,21400.0,22.2643,22.3208,22.2643,22.302,21400.0
2006-05-16 13:10:00,23.7,23.72,23.68,23.68,5600.0,22.302,22.3208,22.2831,22.2831,5600.0
2006-05-16 13:15:00,23.7,23.7,23.67,23.68,8800.0,22.302,22.302,22.2737,22.2831,8800.0
2006-05-16 13:20:00,23.68,23.68,23.67,23.68,15000.0,22.2831,22.2831,22.2737,22.2831,15000.0
2006-05-16 13:25:00,23.68,23.7,23.68,23.7,7800.0,22.2831,22.302,22.2831,22.302,7800.0
2006-05-16 13:30:00,23.7,23.7,23.67,23.68,13800.0,22.302,22.302,22.2737,22.2831,13800.0
2006-05-16 13:35:00,23.69,23.72,23.68,23.72,25000.0,22.2925,22.3208,22.2831,22.3208,25000.0
2006-05-16 13:40:00,23.72,23.73,23.7,23.7,18000.0,22.3208,22.3302,22.302,22.302,18000.0
2006-05-16 13:45:00,23.7,23.73,23.68,23.68,17000.0,22.302,22.3302,22.2831,22.2831,17000.0
2006-05-16 13:50:00,23.68,23.71,23.68,23.7,8000.0,22.2831,22.3114,22.2831,22.302,8000.0
2006-05-16 13:55:00,23.7,23.7,23.68,23.69,13000.0,22.302,22.302,22.2831,22.2925,13000.0
2006-05-16 14:00:00,23.68,23.69,23.68,23.68,11400.0,22.2831,22.2925,22.2831,22.2831,11400.0
2006-05-16 14:05:00,23.68,23.68,23.68,23.68,10400.0,22.2831,22.2831,22.2831,22.2831,10400.0
2006-05-16 14:10:00,23.68,23.72,23.68,23.72,14800.0,22.2831,22.3208,22.2831,22.3208,14800.0
2006-05-16 14:15:00,23.71,23.71,23.71,23.71,5400.0,22.3114,22.3114,22.3114,22.3114,5400.0
2006-05-16 14:20:00,23.7,23.71,23.68,23.68,11400.0,22.302,22.3114,22.2831,22.2831,11400.0
2006-05-16 14:25:00,23.69,23.71,23.68,23.71,10600.0,22.2925,22.3114,22.2831,22.3114,10600.0
2006-05-16 14:30:00,23.7,23.71,23.7,23.71,30800.0,22.302,22.3114,22.302,22.3114,30800.0
2006-05-16 14:35:00,23.71,23.71,23.71,23.71,12600.0,22.3114,22.3114,22.3114,22.3114,12600.0
2006-05-16 14:40:00,23.71,23.72,23.7,23.72,16400.0,22.3114,22.3208,22.302,22.3208,16400.0
2006-05-16 14:45:00,23.72,23.74,23.71,23.74,13800.0,22.3208,22.3396,22.3114,22.3396,13800.0
2006-05-16 14:50:00,23.74,23.76,23.74,23.74,15200.0,22.3396,22.3584,22.3396,22.3396,15200.0
2006-05-16 14:55:00,23.75,23.8,23.75,23.78,22200.0,22.349,22.3961,22.349,22.3772,22200.0
2006-05-16 15:00:00,23.78,23.84,23.78,23.83,56600.0,22.3772,22.4337,22.3772,22.4243,56600.0
2006-05-16 15:05:00,23.83,23.83,23.82,23.83,17600.0,22.4243,22.4243,22.4149,22.4243,17600.0
2006-05-16 15:10:00,23.83,23.84,23.8,23.8,14400.0,22.4243,22.4337,22.3961,22.3961,14400.0
2006-05-16 15:15:00,23.81,23.81,23.8,23.8,52200.0,22.4055,22.4055,22.3961,22.3961,52200.0
2006-05-16 15:20:00,23.8,23.82,23.8,23.8,42400.0,22.3961,22.4149,22.3961,22.3961,42400.0
2006-05-16 15:25:00,23.8,23.81,23.8,23.8,27000.0,22.3961,22.4055,22.3961,22.3961,27000.0
2006-05-16 15:30:00,23.8,23.81,23.8,23.8,25400.0,22.3961,22.4055,22.3961,22.3961,25400.0
2006-05-16 15:35:00,23.8,23.81,23.79,23.8,38600.0,22.3961,22.4055,22.3866,22.3961,38600.0
2006-05-16 15:40:00,23.79,23.82,23.79,23.81,25800.0,22.3866,22.4149,22.3866,22.4055,25800.0
2006-05-16 15:45:00,23.81,23.81,23.8,23.8,261800.0,22.4055,22.4055,22.3961,22.3961,261800.0
2006-05-16 15:50:00,23.8,23.8,23.78,23.79,77200.0,22.3961,22.3961,22.3772,22.3866,77200.0
2006-05-16 15:55:00,23.79,23.83,23.79,23.8,144400.0,22.3866,22.4243,22.3866,22.3961,144400.0
2006-05-17 09:30:00,23.81,23.81,23.69,23.7,113600.0,22.4055,22.4055,22.2925,22.302,113600.0
2006-05-17 09:35:00,23.7,23.79,23.6,23.61,35800.0,22.302,22.3866,22.2079,22.2173,35800.0
2006-05-17 09:40:00,23.59,23.59,23.47,23.47,31400.0,22.1984,22.1984,22.0855,22.0855,31400.0
2006-05-17 09:45:00,23.48,23.67,23.48,23.6,39000.0,22.0949,22.2737,22.0949,22.2079,39000.0
2006-05-17 09:50:00,23.57,23.62,23.57,23.61,10000.0,22.1796,22.2267,22.1796,22.2173,10000.0
2006-05-17 09:55:00,23.61,23.63,23.5,23.57,53200.0,22.2173,22.2361,22.1138,22.1796,53200.0
2006-05-17 10:00:00,23.54,23.57,23.49,23.51,26200.0,22.1514,22.1796,22.1043,22.1232,26200.0
2006-05-17 10:05:00,23.52,23.59,23.52,23.58,20800.0,22.1326,22.1984,22.1326,22.189,20800.0
2006-05-17 10:10:00,23.58,23.6,23.58,23.59,20400.0,22.189,22.2079,22.189,22.1984,20400.0
2006-05-17 10:15:00,23.59,23.63,23.59,23.61,23400.0,22.1984,22.2361,22.1984,22.2173,23400.0
2006-05-17 10:20:00,23.62,23.63,23.55,23.58,8200.0,22.2267,22.2361,22.1608,22.189,8200.0
2006-05-17 10:25:00,23.58,23.59,23.56,23.58,10600.0,22.189,22.1984,22.1702,22.189,10600.0
2006-05-17 10:30:00,23.59,23.6,23.57,23.6,7800.0,22.1984,22.2079,22.1796,22.2079,7800.0
2006-05-17 10:35:00,23.58,23.58,23.56,23.57,14800.0,22.189,22.189,22.1702,22.1796,14800.0
2006-05-17 10:40:00,23.56,23.57,23.54,23.55,12800.0,22.1702,22.1796,22.1514,22.1608,12800.0
2006-05-17 10:45:00,23.55,23.55,23.54,23.55,10200.0,22.1608,22.1608,22.1514,22.1608,10200.0
2006-05-17 10:50:00,23.55,23.58,23.55,23.57,11200.0,22.1608,22.189,22.1608,22.1796,11200.0
2006-05-17 10:55:00,23.57,23.58,23.54,23.57,16800.0,22.1796,22.189,22.1514,22.1796,16800.0
2006-05-17 11:00:00,23.55,23.55,23.48,23.48,3200.0,22.1608,22.1608,22.0949,22.0949,3200.0
2006-05-17 11:05:00,23.48,23.5,23.48,23.5,14400.0,22.0949,22.1138,22.0949,22.1138,14400.0
2006-05-17 11:10:00,23.49,23.49,23.48,23.48,6400.0,22.1043,22.1043,22.0949,22.0949,6400.0
2006-05-17 11:15:00,23.48,23.5,23.48,23.5,9800.0,22.0949,22.1138,22.0949,22.1138,9800.0
2006-05-17 11:20:00,23.5,23.5,23.48,23.49,2800.0,22.1138,22.1138,22.0949,22.1043,2800.0
2006-05-17 11:25:00,23.48,23.48,23.48,23.48,6800.0,22.0949,22.0949,22.0949,22.0949,6800.0
2006-05-17 11:30:00,23.48,23.52,23.48,23.5,12400.0,22.0949,22.1326,22.0949,22.1138,12400.0
2006-05-17 11:35:00,23.5,23.5,23.43,23.43,61400.0,22.1138,22.1138,22.0479,22.0479,61400.0
2006-05-17 11:40:00,23.45,23.45,23.38,23.38,29000.0,22.0667,22.0667,22.0008,22.0008,29000.0
2006-05-17 11:45:00,23.38,23.38,23.38,23.38,25000.0,22.0008,22.0008,22.0008,22.0008,25000.0
2006-05-17 11:50:00,23.38,23.38,23.38,23.38,6200.0,22.0008,22.0008,22.0008,22.0008,6200.0
2006-05-17 11:55:00,23.38,23.4,23.38,23.39,29200.0,22.0008,22.0197,22.0008,22.0102,29200.0
2006-05-17 12:00:00,23.39,23.39,23.3,23.3,22200.0,22.0102,22.0102,21.9256,21.9256,22200.0
2006-05-17 12:05:00,23.31,23.34,23.27,23.31,46400.0,21.935,21.9632,21.8973,21.935,46400.0
2006-05-17 12:10:00,23.33,23.41,23.32,23.41,18800.0,21.9538,22.0291,21.9444,22.0291,18800.0
2006-05-17 12:15:00,23.43,23.43,23.41,23.41,10200.0,22.0479,22.0479,22.0291,22.0291,10200.0
2006-05-17 12:20:00,23.41,23.43,23.38,23.4,6800.0,22.0291,22.0479,22.0008,22.0197,6800.0
2006-05-17 12:25:00,23.41,23.41,23.37,23.38,3600.0,22.0291,22.0291,21.9914,22.0008,3600.0
2006-05-17 12:30:00,23.38,23.41,23.38,23.4,6000.0,22.0008,22.0291,22.0008,22.0197,6000.0
2006-05-17 12:35:00,23.4,23.4,23.38,23.38,13800.0,22.0197,22.0197,22.0008,22.0008,13800.0
2006-05-17 12:40:00,23.39,23.39,23.38,23.38,7200.0,22.0102,22.0102,22.0008,22.0008,7200.0
2006-05-17 12:45:00,23.38,23.38,23.36,23.36,3600.0,22.0008,22.0008,21.982,21.982,3600.0
2006-05-17 12:50:00,23.36,23.41,23.36,23.41,11600.0,21.982,22.0291,21.982,22.0291,11600.0
2006-05-17 12:55:00,23.41,23.43,23.4,23.43,7000.0,22.0291,22.0479,22.0197,22.0479,7000.0
2006-05-17 13:00:00,23.43,23.47,23.43,23.47,61000.0,22.0479,22.0855,22.0479,22.0855,61000.0
2006-05-17 13:05:00,23.47,23.47,23.44,23.47,10400.0,22.0855,22.0855,22.0573,22.0855,10400.0
2006-05-17 13:10:00,23.47,23.52,23.47,23.5,19800.0,22.0855,22.1326,22.0855,22.1138,19800.0
2006-05-17 13:15:00,23.5,23.5,23.5,23.5,25000.0,22.1138,22.1138,22.1138,22.1138,25000.0
2006-05-17 13:20:00,23.5,23.5,23.48,23.48,36000.0,22.1138,22.1138,22.0949,22.0949,36000.0
2006-05-17 13:25:00,23.48,23.48,23.43,23.46,14400.0,22.0949,22.0949,22.0479,22.0761,14400.0
2006-05-17 13:30:00,23.46,23.46,23.45,23.45,15600.0,22.0761,22.0761,22.0667,22.0667,15600.0
2006-05-17 13:35:00,23.45,23.45,23.43,23.44,16600.0,22.0667,22.0667,22.0479,22.0573,16600.0
2006-05-17 13:40:00,23.44,23.45,23.43,23.45,13600.0,22.0573,22.0667,22.0479,22.0667,13600.0
2006-05-17 13:45:00,23.45,23.46,23.45,23.46,9400.0,22.0667,22.0761,22.0667,22.0761,9400.0
2006-05-17 13:50:00,23.46,23.46,23.43,23.44,16600.0,22.0761,22.0761,22.0479,22.0573,16600.0
2006-05-17 13:55:00,23.44,23.45,23.43,23.45,9600.0,22.0573,22.0667,22.0479,22.0667,9600.0
2006-05-17 14:00:00,23.43,23.43,23.4,23.4,12600.0,22.0479,22.0479,22.0197,22.0197,12600.0
2006-05-17 14:05:00,23.41,23.42,23.4,23.4,7400.0,22.0291,22.0385,22.0197,22.0197,7400.0
2006-05-17 14:10:00,23.4,23.41,23.4,23.4,4400.0,22.0197,22.0291,22.0197,22.0197,4400.0
2006-05-17 14:15:00,23.41,23.41,23.4,23.4,16800.0,22.0291,22.0291,22.0197,22.0197,16800.0
2006-05-17 14:20:00,23.41,23.41,23.39,23.39,8600.0,22.0291,22.0291,22.0102,22.0102,8600.0
2006-05-17 14:25:00,23.39,23.4,23.39,23.39,22600.0,22.0102,22.0197,22.0102,22.0102,22600.0
2006-05-17 14:30:00,23.39,23.39,23.34,23.34,17600.0,22.0102,22.0102,21.9632,21.9632,17600.0
2006-05-17 14:35:00,23.34,23.34,23.32,23.33,20400.0,21.9632,21.9632,21.9444,21.9538,20400.0
2006-05-17 14:40:00,23.33,23.33,23.3,23.31,10400.0,21.9538,21.9538,21.9256,21.935,10400.0
2006-05-17 14:45:00,23.3,23.31,23.3,23.3,10000.0,21.9256,21.935,21.9256,21.9256,10000.0
2006-05-17 14:50:00,23.3,23.3,23.25,23.25,8800.0,21.9256,21.9256,21.8785,21.8785,8800.0
2006-05-17 14:55:00,23.25,23.29,23.23,23.29,36200.0,21.8785,21.9161,21.8597,21.9161,36200.0
2006-05-17 15:00:00,23.29,23.29,23.25,23.25,11600.0,21.9161,21.9161,21.8785,21.8785,11600.0
2006-05-17 15:05:00,23.25,23.25,23.18,23.19,53400.0,21.8785,21.8785,21.8126,21.822,53400.0
2006-05-17 15:10:00,23.19,23.19,23.16,23.19,27200.0,21.822,21.822,21.7938,21.822,27200.0
2006-05-17 15:15:00,23.19,23.2,23.17,23.2,49200.0,21.822,21.8315,21.8032,21.8315,49200.0
2006-05-17 15:20:00,23.2,23.2,23.17,23.19,19200.0,21.8315,21.8315,21.8032,21.822,19200.0
2006-05-17 15:25:00,23.18,23.19,23.18,23.19,11800.0,21.8126,21.822,21.8126,21.822,11800.0
2006-05-17 15:30:00,23.2,23.25,23.2,23.22,19400.0,21.8315,21.8785,21.8315,21.8503,19400.0
2006-05-17 15:35:00,23.23,23.23,23.16,23.18,30800.0,21.8597,21.8597,21.7938,21.8126,30800.0
2006-05-17 15:40:00,23.18,23.2,23.17,23.2,18400.0,21.8126,21.8315,21.8032,21.8315,18400.0
2006-05-17 15:45:00,23.2,23.21,23.18,23.19,6000.0,21.8315,21.8409,21.8126,21.822,6000.0
2006-05-17 15:50:00,23.18,23.19,23.14,23.14,11600.0,21.8126,21.822,21.775,21.775,11600.0
2006-05-17 15:55:00,23.14,23.15,23.09,23.09,51800.0,21.775,21.7844,21.7279,21.7279,51800.0
2006-05-18 09:30:00,23.11,23.11,23.06,23.07,15000.0,21.7468,21.7468,21.6997,21.7091,15000.0
2006-05-18 09:35:00,23.07,23.07,23.05,23.05,13000.0,21.7091,21.7091,21.6903,21.6903,13000.0
2006-05-18 09:40:00,23.05,23.22,23.05,23.22,22200.0,21.6903,21.8503,21.6903,21.8503,22200.0
2006-05-18 09:45:00,23.22,23.36,23.22,23.3,15200.0,21.8503,21.982,21.8503,21.9256,15200.0
2006-05-18 09:50:00,23.3,23.31,23.18,23.18,10600.0,21.9256,21.935,21.8126,21.8126,10600.0
2006-05-18 09:55:00,23.18,23.18,23.11,23.12,7600.0,21.8126,21.8126,21.7468,21.7562,7600.0
2006-05-18 10:00:00,23.11,23.14,23.08,23.09,9400.0,21.7468,21.775,21.7185,21.7279,9400.0
2006-05-18 10:05:00,23.09,23.12,23.05,23.12,10400.0,21.7279,21.7562,21.6903,21.7562,10400.0
2006-05-18 10:10:00,23.1,23.13,23.1,23.11,1600.0,21.7374,21.7656,21.7374,21.7468,1600.0
2006-05-18 10:15:00,23.11,23.11,23.08,23.09,13800.0,21.7468,21.7468,21.7185,21.7279,13800.0
2006-05-18 10:20:00,23.09,23.1,23.07,23.09,4200.0,21.7279,21.7374,21.7091,21.7279,4200.0
2006-05-18 10:25:00,23.07,23.13,23.07,23.13,10400.0,21.7091,21.7656,21.7091,21.7656,10400.0
2006-05-18 10:30:00,23.13,23.15,23.11,23.11,6400.0,21.7656,21.7844,21.7468,21.7468,6400.0
2006-05-18 10:35:00,23.09,23.11,23.09,23.11,4600.0,21.7279,21.7468,21.7279,21.7468,4600.0
2006-05-18 10:40:00,23.1,23.11,23.06,23.09,3800.0,21.7374,21.7468,21.6997,21.7279,3800.0
2006-05-18 10:45:00,23.09,23.1,23.07,23.1,3000.0,21.7279,21.7374,21.7091,21.7374,3000.0
2006-05-18 10:50:00,23.1,23.11,23.1,23.11,9800.0,21.7374,21.7468,21.7374,21.7468,9800.0
2006-05-18 10:55:00,23.11,23.13,23.11,23.13,8600.0,21.7468,21.7656,21.7468,21.7656,8600.0
2006-05-18 11:00:00,23.13,23.14,23.13,23.14,8800.0,21.7656,21.775,21.7656,21.775,8800.0
2006-05-18 11:05:00,23.13,23.15,23.13,23.15,3200.0,21.7656,21.7844,21.7656,21.7844,3200.0
2006-05-18 11:10:00,23.14,23.15,23.14,23.14,2800.0,21.775,21.7844,21.775,21.775,2800.0
2006-05-18 11:15:00,23.15,23.15,23.15,23.15,6400.0,21.7844,21.7844,21.7844,21.7844,6400.0
2006-05-18 11:20:00,23.15,23.16,23.14,23.15,5400.0,21.7844,21.7938,21.775,21.7844,5400.0
2006-05-18 11:25:00,23.16,23.16,23.14,23.15,6000.0,21.7938,21.7938,21.775,21.7844,6000.0
2006-05-18 11:30:00,23.15,23.16,23.13,23.15,5800.0,21.7844,21.7938,21.7656,21.7844,5800.0
2006-05-18 11:35:00,23.15,23.15,23.14,23.14,6800.0,21.7844,21.7844,21.775,21.775,6800.0
2006-05-18 11:40:00,23.15,23.18,23.15,23.16,3600.0,21.7844,21.8126,21.7844,21.7938,3600.0
2006-05-18 11:45:00,23.16,23.18,23.16,23.16,24200.0,21.7938,21.8126,21.7938,21.7938,24200.0
2006-05-18 11:50:00,23.16,23.16,23.15,23.16,42000.0,21.7938,21.7938,21.7844,21.7938,42000.0
2006-05-18 11:55:00,23.16,23.2,23.16,23.19,27000.0,21.7938,21.8315,21.7938,21.822,27000.0
2006-05-18 12:00:00,23.17,23.17,23.15,23.16,18000.0,21.8032,21.8032,21.7844,21.7938,18000.0
2006-05-18 12:05:00,23.16,23.18,23.16,23.18,4800.0,21.7938,21.8126,21.7938,21.8126,4800.0
2006-05-18 12:10:00,23.17,23.17,23.14,23.14,3400.0,21.8032,21.8032,21.775,21.775,3400.0
2006-05-18 12:15:00,23.15,23.15,23.13,23.13,1600.0,21.7844,21.7844,21.7656,21.7656,1600.0
2006-05-18 12:20:00,23.13,23.13,23.11,23.13,8800.0,21.7656,21.7656,21.7468,21.7656,8800.0
2006-05-18 12:25:00,23.13,23.14,23.13,23.13,2200.0,21.7656,21.775,21.7656,21.7656,2200.0
2006-05-18 12:30:00,23.12,23.14,23.12,23.14,4000.0,21.7562,21.775,21.7562,21.775,4000.0
2006-05-18 12:35:00,23.14,23.14,23.12,23.13,4800.0,21.775,21.775,21.7562,21.7656,4800.0
2006-05-18 12:40:00,23.12,23.14,23.12,23.14,6800.0,21.7562,21.775,21.7562,21.775,6800.0
2006-05-18 12:45:00,23.13,23.14,23.13,23.13,2200.0,21.7656,21.775,21.7656,21.7656,2200.0
2006-05-18 12:50:00,23.13,23.13,23.13,23.13,4800.0,21.7656,21.7656,21.7656,21.7656,4800.0
2006-05-18 12:55:00,23.14,23.14,23.11,23.13,7600.0,21.775,21.775,21.7468,21.7656,7600.0
2006-05-18 13:00:00,23.13,23.14,23.11,23.13,8800.0,21.7656,21.775,21.7468,21.7656,8800.0
2006-05-18 13:05:00,23.14,23.15,23.14,23.15,7200.0,21.775,21.7844,21.775,21.7844,7200.0
2006-05-18 13:10:00,23.15,23.15,23.14,23.14,1400.0,21.7844,21.7844,21.775,21.775,1400.0
2006-05-18 13:15:00,23.13,23.15,23.13,23.13,7800.0,21.7656,21.7844,21.7656,21.7656,7800.0
2006-05-18 13:20:00,23.14,23.14,23.13,23.13,3000.0,21.775,21.775,21.7656,21.7656,3000.0
2006-05-18 13:25:00,23.13,23.13,23.13,23.13,2400.0,21.7656,21.7656,21.7656,21.7656,2400.0
2006-05-18 13:30:00,23.12,23.14,23.12,23.13,7000.0,21.7562,21.775,21.7562,21.7656,7000.0
2006-05-18 13:35:00,23.14,23.14,23.13,23.14,2200.0,21.775,21.775,21.7656,21.775,2200.0
2006-05-18 13:40:00,23.13,23.13,23.11,23.13,3800.0,21.7656,21.7656,21.7468,21.7656,3800.0
2006-05-18 13:45:00,23.13,23.14,23.13,23.13,2800.0,21.7656,21.775,21.7656,21.7656,2800.0
2006-05-18 13:50:00,23.13,23.13,23.13,23.13,1200.0,21.7656,21.7656,21.7656,21.7656,1200.0
2006-05-18 13:55:00,23.13,23.14,23.11,23.14,15200.0,21.7656,21.775,21.7468,21.775,15200.0
2006-05-18 14:00:00,23.14,23.15,23.13,23.15,5400.0,21.775,21.7844,21.7656,21.7844,5400.0
2006-05-18 14:05:00,23.14,23.16,23.14,23.16,11600.0,21.775,21.7938,21.775,21.7938,11600.0
2006-05-18 14:10:00,23.16,23.16,23.15,23.15,17400.0,21.7938,21.7938,21.7844,21.7844,17400.0
2006-05-18 14:15:00,23.16,23.16,23.14,23.15,14600.0,21.7938,21.7938,21.775,21.7844,14600.0
2006-05-18 14:20:00,23.15,23.16,23.15,23.15,5400.0,21.7844,21.7938,21.7844,21.7844,5400.0
2006-05-18 14:25:00,23.14,23.14,23.12,23.13,4000.0,21.775,21.775,21.7562,21.7656,4000.0
2006-05-18 14:30:00,23.13,23.14,23.13,23.14,10400.0,21.7656,21.775,21.7656,21.775,10400.0
2006-05-18 14:35:00,23.14,23.14,23.13,23.13,16800.0,21.775,21.775,21.7656,21.7656,16800.0
2006-05-18 14:40:00,23.13,23.14,23.13,23.13,11400.0,21.7656,21.775,21.7656,21.7656,11400.0
2006-05-18 14:45:00,23.13,23.13,23.13,23.13,2000.0,21.7656,21.7656,21.7656,21.7656,2000.0
2006-05-18 14:50:00,23.13,23.14,23.12,23.13,19800.0,21.7656,21.775,21.7562,21.7656,19800.0
2006-05-18 14:55:00,23.12,23.13,23.11,23.11,4600.0,21.7562,21.7656,21.7468,21.7468,4600.0
2006-05-18 15:00:00,23.1,23.11,23.08,23.09,9200.0,21.7374,21.7468,21.7185,21.7279,9200.0
2006-05-18 15:05:00,23.1,23.11,23.09,23.11,7400.0,21.7374,21.7468,21.7279,21.7468,7400.0
2006-05-18 15:10:00,23.11,23.11,23.09,23.09,7800.0,21.7468,21.7468,21.7279,21.7279,7800.0
2006-05-18 15:15:00,23.1,23.1,23.09,23.09,23600.0,21.7374,21.7374,21.7279,21.7279,23600.0
2006-05-18 15:20:00,23.1,23.1,23.09,23.09,12800.0,21.7374,21.7374,21.7279,21.7279,12800.0
2006-05-18 15:25:00,23.09,23.1,23.09,23.09,34000.0,21.7279,21.7374,21.7279,21.7279,34000.0
2006-05-18 15:30:00,23.1,23.1,23.09,23.09,10800.0,21.7374,21.7374,21.7279,21.7279,10800.0
2006-05-18 15:35:00,23.09,23.09,23.07,23.07,12000.0,21.7279,21.7279,21.7091,21.7091,12000.0
2006-05-18 15:40:00,23.07,23.1,23.07,23.1,10800.0,21.7091,21.7374,21.7091,21.7374,10800.0
2006-05-18 15:45:00,23.1,23.14,23.1,23.13,44400.0,21.7374,21.775,21.7374,21.7656,44400.0
2006-05-18 15:50:00,23.1,23.13,23.08,23.1,36400.0,21.7374,21.7656,21.7185,21.7374,36400.0
2006-05-18 15:55:00,23.1,23.1,23.05,23.06,22800.0,21.7374,21.7374,21.6903,21.6997,22800.0
2006-05-19 09:30:00,23.11,23.11,23.09,23.09,6200.0,21.7468,21.7468,21.7279,21.7279,6200.0
2006-05-19 09:35:00,23.09,23.09,22.9,22.97,18000.0,21.7279,21.7279,21.5491,21.615,18000.0
2006-05-19 09:40:00,22.97,22.99,22.91,22.91,4800.0,21.615,21.6338,21.5586,21.5586,4800.0
2006-05-19 09:45:00,22.91,22.91,22.77,22.77,7000.0,21.5586,21.5586,21.4268,21.4268,7000.0
2006-05-19 09:50:00,22.77,22.81,22.75,22.8,17400.0,21.4268,21.4645,21.408,21.455,17400.0
2006-05-19 09:55:00,22.81,22.81,22.68,22.74,20600.0,21.4645,21.4645,21.3421,21.3986,20600.0
2006-05-19 10:00:00,22.74,22.75,22.72,22.75,9200.0,21.3986,21.408,21.3798,21.408,9200.0
2006-05-19 10:05:00,22.75,22.75,22.69,22.75,17800.0,21.408,21.408,21.3515,21.408,17800.0
2006-05-19 10:10:00,22.75,22.81,22.74,22.77,9800.0,21.408,21.4645,21.3986,21.4268,9800.0
2006-05-19 10:15:00,22.74,22.74,22.7,22.73,12600.0,21.3986,21.3986,21.3609,21.3892,12600.0
2006-05-19 10:20:00,22.71,22.79,22.68,22.79,18600.0,21.3704,21.4456,21.3421,21.4456,18600.0
2006-05-19 10:25:00,22.78,22.79,22.75,22.77,6000.0,21.4362,21.4456,21.408,21.4268,6000.0
2006-05-19 10:30:00,22.77,22.84,22.77,22.83,134600.0,21.4268,21.4927,21.4268,21.4833,134600.0
2006-05-19 10:35:00,22.83,22.86,22.83,22.84,16000.0,21.4833,21.5115,21.4833,21.4927,16000.0
2006-05-19 10:40:00,22.84,22.85,22.83,22.84,21600.0,21.4927,21.5021,21.4833,21.4927,21600.0
2006-05-19 10:45:00,22.84,22.84,22.83,22.83,23000.0,21.4927,21.4927,21.4833,21.4833,23000.0
2006-05-19 10:50:00,22.83,22.85,22.83,22.85,24800.0,21.4833,21.5021,21.4833,21.5021,24800.0
2006-05-19 10:55:00,22.85,22.87,22.83,22.86,34200.0,21.5021,21.5209,21.4833,21.5115,34200.0
2006-05-19 11:00:00,22.88,22.9,22.86,22.89,11400.0,21.5303,21.5491,21.5115,21.5397,11400.0
2006-05-19 11:05:00,22.88,22.88,22.83,22.83,14200.0,21.5303,21.5303,21.4833,21.4833,14200.0
2006-05-19 11:10:00,22.83,22.83,22.8,22.8,14600.0,21.4833,21.4833,21.455,21.455,14600.0
2006-05-19 11:15:00,22.79,22.8,22.73,22.8,14400.0,21.4456,21.455,21.3892,21.455,14400.0
2006-05-19 11:20:00,22.81,22.83,22.8,22.81,12000.0,21.4645,21.4833,21.455,21.4645,12000.0
2006-05-19 11:25:00,22.82,22.83,22.75,22.8,16200.0,21.4739,21.4833,21.408,21.455,16200.0
2006-05-19 11:30:00,22.8,22.81,22.8,22.8,3000.0,21.455,21.4645,21.455,21.455,3000.0
2006-05-19 11:35:00,22.78,22.78,22.71,22.71,3600.0,21.4362,21.4362,21.3704,21.3704,3600.0
2006-05-19 11:40:00,22.71,22.71,22.65,22.66,3800.0,21.3704,21.3704,21.3139,21.3233,3800.0
2006-05-19 11:45:00,22.65,22.65,22.63,22.63,3000.0,21.3139,21.3139,21.2951,21.2951,3000.0
2006-05-19 11:50:00,22.64,22.65,22.63,22.64,7000.0,21.3045,21.3139,21.2951,21.3045,7000.0
2006-05-19 11:55:00,22.65,22.66,22.64,22.65,5200.0,21.3139,21.3233,21.3045,21.3139,5200.0
2006-05-19 12:00:00,22.65,22.69,22.65,22.68,4800.0,21.3139,21.3515,21.3139,21.3421,4800.0
2006-05-19 12:05:00,22.7,22.74,22.7,22.74,13200.0,21.3609,21.3986,21.3609,21.3986,13200.0
2006-05-19 12:10:00,22.73,22.77,22.72,22.75,23800.0,21.3892,21.4268,21.3798,21.408,23800.0
2006-05-19 12:15:00,22.75,22.75,22.68,22.71,28400.0,21.408,21.408,21.3421,21.3704,28400.0
2006-05-19 12:20:00,22.67,22.67,22.64,22.65,2600.0,21.3327,21.3327,21.3045,21.3139,2600.0
2006-05-19 12:25:00,22.65,22.66,22.64,22.66,5200.0,21.3139,21.3233,21.3045,21.3233,5200.0
2006-05-19 12:30:00,22.66,22.68,22.66,22.68,5400.0,21.3233,21.3421,21.3233,21.3421,5400.0
2006-05-19 12:35:00,22.68,22.73,22.68,22.73,12200.0,21.3421,21.3892,21.3421,21.3892,12200.0
2006-05-19 12:40:00,22.73,22.74,22.71,22.73,13200.0,21.3892,21.3986,21.3704,21.3892,13200.0
2006-05-19 12:45:00,22.73,22.73,22.7,22.7,9400.0,21.3892,21.3892,21.3609,21.3609,9400.0
2006-05-19 12:50:00,22.7,22.74,22.7,22.74,7400.0,21.3609,21.3986,21.3609,21.3986,7400.0
2006-05-19 12:55:00,22.74,22.74,22.71,22.71,5400.0,21.3986,21.3986,21.3704,21.3704,5400.0
2006-05-19 13:00:00,22.71,22.71,22.69,22.71,3800.0,21.3704,21.3704,21.3515,21.3704,3800.0
2006-05-19 13:05:00,22.71,22.71,22.68,22.69,8000.0,21.3704,21.3704,21.3421,21.3515,8000.0
2006-05-19 13:10:00,22.71,22.74,22.71,22.73,4400.0,21.3704,21.3986,21.3704,21.3892,4400.0
2006-05-19 13:15:00,22.75,22.77,22.75,22.77,10600.0,21.408,21.4268,21.408,21.4268,10600.0
2006-05-19 13:20:00,22.77,22.78,22.75,22.75,18200.0,21.4268,21.4362,21.408,21.408,18200.0
2006-05-19 13:25:00,22.75,22.77,22.75,22.75,13600.0,21.408,21.4268,21.408,21.408,13600.0
2006-05-19 13:30:00,22.75,22.75,22.74,22.74,8600.0,21.408,21.408,21.3986,21.3986,8600.0
2006-05-19 13:35:00,22.74,22.75,22.74,22.75,8200.0,21.3986,21.408,21.3986,21.408,8200.0
2006-05-19 13:40:00,22.75,22.79,22.75,22.79,3400.0,21.408,21.4456,21.408,21.4456,3400.0
2006-05-19 13:45:00,22.81,22.86,22.81,22.84,10800.0,21.4645,21.5115,21.4645,21.4927,10800.0
2006-05-19 13:50:00,22.83,22.83,22.81,22.81,3400.0,21.4833,21.4833,21.4645,21.4645,3400.0
2006-05-19 13:55:00,22.81,22.81,22.78,22.78,6600.0,21.4645,21.4645,21.4362,21.4362,6600.0
2006-05-19 14:00:00,22.77,22.78,22.72,22.73,15800.0,21.4268,21.4362,21.3798,21.3892,15800.0
2006-05-19 14:05:00,22.72,22.73,22.72,22.73,7200.0,21.3798,21.3892,21.3798,21.3892,7200.0
2006-05-19 14:10:00,22.75,22.76,22.75,22.76,10800.0,21.408,21.4174,21.408,21.4174,10800.0
2006-05-19 14:15:00,22.77,22.77,22.73,22.75,10600.0,21.4268,21.4268,21.3892,21.408,10600.0
2006-05-19 14:20:00,22.75,22.75,22.72,22.73,2000.0,21.408,21.408,21.3798,21.3892,2000.0
2006-05-19 14:25:00,22.73,22.75,22.71,22.75,6600.0,21.3892,21.408,21.3704,21.408,6600.0
2006-05-19 14:30:00,22.74,22.74,22.65,22.65,5000.0,21.3986,21.3986,21.3139,21.3139,5000.0
2006-05-19 14:35:00,22.65,22.67,22.64,22.65,22600.0,21.3139,21.3327,21.3045,21.3139,22600.0
2006-05-19 14:40:00,22.67,22.72,22.67,22.68,15200.0,21.3327,21.3798,21.3327,21.3421,15200.0
2006-05-19 14:45:00,22.68,22.7,22.68,22.68,16200.0,21.3421,21.3609,21.3421,21.3421,16200.0
2006-05-19 14:50:00,22.68,22.7,22.67,22.69,11400.0,21.3421,21.3609,21.3327,21.3515,11400.0
2006-05-19 14:55:00,22.69,22.69,22.68,22.68,3000.0,21.3515,21.3515,21.3421,21.3421,3000.0
2006-05-19 15:00:00,22.68,22.7,22.68,22.68,12600.0,21.3421,21.3609,21.3421,21.3421,12600.0
2006-05-19 15:05:00,22.68,22.68,22.68,22.68,4800.0,21.3421,21.3421,21.3421,21.3421,4800.0
2006-05-19 15:10:00,22.68,22.68,22.6,22.63,20400.0,21.3421,21.3421,21.2668,21.2951,20400.0
2006-05-19 15:15:00,22.63,22.63,22.58,22.58,17800.0,21.2951,21.2951,21.248,21.248,17800.0
2006-05-19 15:20:00,22.58,22.58,22.55,22.55,8000.0,21.248,21.248,21.2198,21.2198,8000.0
2006-05-19 15:25:00,22.56,22.6,22.55,22.6,22000.0,21.2292,21.2668,21.2198,21.2668,22000.0
2006-05-19 15:30:00,22.6,22.61,22.59,22.6,22000.0,21.2668,21.2763,21.2574,21.2668,22000.0
2006-05-19 15:35:00,22.6,22.64,22.6,22.61,33000.0,21.2668,21.3045,21.2668,21.2763,33000.0
2006-05-19 15:40:00,22.61,22.7,22.6,22.7,34400.0,21.2763,21.3609,21.2668,21.3609,34400.0
2006-05-19 15:45:00,22.67,22.71,22.67,22.68,24400.0,21.3327,21.3704,21.3327,21.3421,24400.0
2006-05-19 15:50:00,22.68,22.69,22.59,22.65,40000.0,21.3421,21.3515,21.2574,21.3139,40000.0
2006-05-19 15:55:00,22.64,22.65,22.64,22.64,26600.0,21.3045,21.3139,21.3045,21.3045,26600.0
2006-05-22 09:30:00,22.16,22.18,22.13,22.18,37200.0,20.8528,20.8716,20.8246,20.8716,37200.0
2006-05-22 09:35:00,22.16,22.39,22.12,22.39,14800.0,20.8528,21.0692,20.8152,21.0692,14800.0
2006-05-22 09:40:00,22.39,22.48,22.36,22.41,22400.0,21.0692,21.1539,21.041,21.0881,22400.0
2006-05-22 09:45:00,22.42,22.46,22.4,22.46,7800.0,21.0975,21.1351,21.0786,21.1351,7800.0
2006-05-22 09:50:00,22.46,22.48,22.29,22.29,26800.0,21.1351,21.1539,20.9751,20.9751,26800.0
2006-05-22 09:55:00,22.29,22.33,22.23,22.33,19000.0,20.9751,21.0128,20.9187,21.0128,19000.0
2006-05-22 10:00:00,22.31,22.31,22.28,22.28,9800.0,20.994,20.994,20.9657,20.9657,9800.0
2006-05-22 10:05:00,22.28,22.35,22.28,22.34,15400.0,20.9657,21.0316,20.9657,21.0222,15400.0
2006-05-22 10:10:00,22.33,22.34,22.3,22.31,14600.0,21.0128,21.0222,20.9845,20.994,14600.0
2006-05-22 10:15:00,22.31,22.41,22.3,22.4,23800.0,20.994,21.0881,20.9845,21.0786,23800.0
2006-05-22 10:20:00,22.4,22.4,22.34,22.34,11200.0,21.0786,21.0786,21.0222,21.0222,11200.0
2006-05-22 10:25:00,22.35,22.36,22.3,22.36,12000.0,21.0316,21.041,20.9845,21.041,12000.0
2006-05-22 10:30:00,22.35,22.46,22.35,22.43,22200.0,21.0316,21.1351,21.0316,21.1069,22200.0
2006-05-22 10:35:00,22.43,22.47,22.42,22.42,30600.0,21.1069,21.1445,21.0975,21.0975,30600.0
2006-05-22 10:40:00,22.41,22.45,22.4,22.43,14800.0,21.0881,21.1257,21.0786,21.1069,14800.0
2006-05-22 10:45:00,22.45,22.46,22.44,22.44,3800.0,21.1257,21.1351,21.1163,21.1163,3800.0
2006-05-22 10:50:00,22.45,22.46,22.42,22.45,13600.0,21.1257,21.1351,21.0975,21.1257,13600.0
2006-05-22 10:55:00,22.46,22.49,22.45,22.47,27600.0,21.1351,21.1633,21.1257,21.1445,27600.0
2006-05-22 11:00:00,22.47,22.48,22.47,22.47,61200.0,21.1445,21.1539,21.1445,21.1445,61200.0
2006-05-22 11:05:00,22.47,22.5,22.47,22.49,19800.0,21.1445,21.1727,21.1445,21.1633,19800.0
2006-05-22 11:10:00,22.49,22.49,22.48,22.48,11800.0,21.1633,21.1633,21.1539,21.1539,11800.0
2006-05-22 11:15:00,22.48,22.5,22.47,22.5,10800.0,21.1539,21.1727,21.1445,21.1727,10800.0
2006-05-22 11:20:00,22.5,22.59,22.5,22.59,20800.0,21.1727,21.2574,21.1727,21.2574,20800.0
2006-05-22 11:25:00,22.59,22.62,22.55,22.55,9400.0,21.2574,21.2857,21.2198,21.2198,9400.0
2006-05-22 11:30:00,22.55,22.6,22.52,22.58,115800.0,21.2198,21.2668,21.1916,21.248,115800.0
2006-05-22 11:35:00,22.58,22.59,22.56,22.56,14400.0,21.248,21.2574,21.2292,21.2292,14400.0
2006-05-22 11:40:00,22.57,22.6,22.56,22.57,8600.0,21.2386,21.2668,21.2292,21.2386,8600.0
2006-05-22 11:45:00,22.57,22.57,22.53,22.53,4800.0,21.2386,21.2386,21.201,21.201,4800.0
2006-05-22 11:50:00,22.53,22.53,22.46,22.48,9600.0,21.201,21.201,21.1351,21.1539,9600.0
2006-05-22 11:55:00,22.48,22.6,22.48,22.59,8800.0,21.1539,21.2668,21.1539,21.2574,8800.0
2006-05-22 12:00:00,22.57,22.6,22.56,22.59,14400.0,21.2386,21.2668,21.2292,21.2574,14400.0
2006-05-22 12:05:00,22.58,22.59,22.5,22.51,22800.0,21.248,21.2574,21.1727,21.1822,22800.0
2006-05-22 12:10:00,22.52,22.6,22.52,22.6,56000.0,21.1916,21.2668,21.1916,21.2668,56000.0
2006-05-22 12:15:00,22.58,22.58,22.55,22.55,1400.0,21.248,21.248,21.2198,21.2198,1400.0
2006-05-22 12:20:00,22.54,22.55,22.5,22.53,12000.0,21.2104,21.2198,21.1727,21.201,12000.0
2006-05-22 12:25:00,22.52,22.52,22.45,22.45,7800.0,21.1916,21.1916,21.1257,21.1257,7800.0
2006-05-22 12:30:00,22.45,22.5,22.41,22.43,36400.0,21.1257,21.1727,21.0881,21.1069,36400.0
2006-05-22 12:35:00,22.46,22.49,22.45,22.47,10400.0,21.1351,21.1633,21.1257,21.1445,10400.0
2006-05-22 12:40:00,22.47,22.51,22.47,22.47,11800.0,21.1445,21.1822,21.1445,21.1445,11800.0
2006-05-22 12:45:00,22.47,22.48,22.47,22.47,7600.0,21.1445,21.1539,21.1445,21.1445,7600.0
2006-05-22 12:50:00,22.47,22.52,22.47,22.52,8200.0,21.1445,21.1916,21.1445,21.1916,8200.0
2006-05-22 12:55:00,22.52,22.54,22.5,22.5,10400.0,21.1916,21.2104,21.1727,21.1727,10400.0
2006-05-22 13:00:00,22.49,22.54,22.49,22.54,4600.0,21.1633,21.2104,21.1633,21.2104,4600.0
2006-05-22 13:05:00,22.54,22.54,22.52,22.52,4600.0,21.2104,21.2104,21.1916,21.1916,4600.0
2006-05-22 13:10:00,22.51,22.51,22.48,22.49,3400.0,21.1822,21.1822,21.1539,21.1633,3400.0
2006-05-22 13:15:00,22.49,22.5,22.49,22.5,11400.0,21.1633,21.1727,21.1633,21.1727,11400.0
2006-05-22 13:20:00,22.5,22.54,22.44,22.44,17000.0,21.1727,21.2104,21.1163,21.1163,17000.0
2006-05-22 13:25:00,22.45,22.49,22.45,22.49,6400.0,21.1257,21.1633,21.1257,21.1633,6400.0
2006-05-22 13:30:00,22.49,22.5,22.49,22.5,7200.0,21.1633,21.1727,21.1633,21.1727,7200.0
2006-05-22 13:35:00,22.52,22.54,22.5,22.5,7800.0,21.1916,21.2104,21.1727,21.1727,7800.0
2006-05-22 13:40:00,22.5,22.5,22.5,22.5,5400.0,21.1727,21.1727,21.1727,21.1727,5400.0
2006-05-22 13:45:00,22.49,22.53,22.49,22.53,12200.0,21.1633,21.201,21.1633,21.201,12200.0
2006-05-22 13:50:00,22.53,22.53,22.52,22.53,5600.0,21.201,21.201,21.1916,21.201,5600.0
2006-05-22 13:55:00,22.53,22.56,22.53,22.53,10600.0,21.201,21.2292,21.201,21.201,10600.0
2006-05-22 14:00:00,22.52,22.53,22.4,22.4,7400.0,21.1916,21.201,21.0786,21.0786,7400.0
2006-05-22 14:05:00,22.4,22.5,22.4,22.48,17600.0,21.0786,21.1727,21.0786,21.1539,17600.0
2006-05-22 14:10:00,22.48,22.49,22.47,22.49,12600.0,21.1539,21.1633,21.1445,21.1633,12600.0
2006-05-22 14:15:00,22.49,22.5,22.47,22.47,13200.0,21.1633,21.1727,21.1445,21.1445,13200.0
2006-05-22 14:20:00,22.47,22.47,22.45,22.46,5600.0,21.1445,21.1445,21.1257,21.1351,5600.0
2006-05-22 14:25:00,22.46,22.5,22.42,22.42,13600.0,21.1351,21.1727,21.0975,21.0975,13600.0
2006-05-22 14:30:00,22.42,22.42,22.39,22.41,13600.0,21.0975,21.0975,21.0692,21.0881,13600.0
2006-05-22 14:35:00,22.43,22.46,22.4,22.46,7200.0,21.1069,21.1351,21.0786,21.1351,7200.0
2006-05-22 14:40:00,22.43,22.43,22.36,22.36,13000.0,21.1069,21.1069,21.041,21.041,13000.0
2006-05-22 14:45:00,22.36,22.38,22.35,22.36,18000.0,21.041,21.0598,21.0316,21.041,18000.0
2006-05-22 14:50:00,22.36,22.39,22.36,22.37,13400.0,21.041,21.0692,21.041,21.0504,13400.0
2006-05-22 14:55:00,22.37,22.37,22.36,22.37,17800.0,21.0504,21.0504,21.041,21.0504,17800.0
2006-05-22 15:00:00,22.36,22.37,22.34,22.36,22200.0,21.041,21.0504,21.0222,21.041,22200.0
2006-05-22 15:05:00,22.36,22.37,22.33,22.33,32600.0,21.041,21.0504,21.0128,21.0128,32600.0
2006-05-22 15:10:00,22.33,22.41,22.33,22.39,49200.0,21.0128,21.0881,21.0128,21.0692,49200.0
2006-05-22 15:15:00,22.4,22.5,22.4,22.45,23000.0,21.0786,21.1727,21.0786,21.1257,23000.0
2006-05-22 15:20:00,22.45,22.45,22.42,22.43,39200.0,21.1257,21.1257,21.0975,21.1069,39200.0
2006-05-22 15:25:00,22.46,22.56,22.45,22.56,24400.0,21.1351,21.2292,21.1257,21.2292,24400.0
2006-05-22 15:30:00,22.56,22.59,22.5,22.5,28800.0,21.2292,21.2574,21.1727,21.1727,28800.0
2006-05-22 15:35:00,22.5,22.58,22.5,22.52,51400.0,21.1727,21.248,21.1727,21.1916,51400.0
2006-05-22 15:40:00,22.52,22.54,22.5,22.54,42800.0,21.1916,21.2104,21.1727,21.2104,42800.0
2006-05-22 15:45:00,22.56,22.58,22.54,22.58,37000.0,21.2292,21.248,21.2104,21.248,37000.0
2006-05-22 15:50:00,22.58,22.63,22.56,22.56,53600.0,21.248,21.2951,21.2292,21.2292,53600.0
2006-05-22 15:55:00,22.56,22.57,22.56,22.57,68200.0,21.2292,21.2386,21.2292,21.2386,68200.0
2006-05-23 09:30:00,22.56,22.65,22.51,22.65,21800.0,21.2292,21.3139,21.1822,21.3139,21800.0
2006-05-23 09:35:00,22.61,22.7,22.57,22.6,17600.0,21.2763,21.3609,21.2386,21.2668,17600.0
2006-05-23 09:40:00,22.61,22.61,22.53,22.53,7200.0,21.2763,21.2763,21.201,21.201,7200.0
2006-05-23 09:45:00,22.54,22.7,22.53,22.7,52800.0,21.2104,21.3609,21.201,21.3609,52800.0
2006-05-23 09:50:00,22.7,22.75,22.61,22.67,17400.0,21.3609,21.408,21.2763,21.3327,17400.0
2006-05-23 09:55:00,22.64,22.65,22.55,22.61,9200.0,21.3045,21.3139,21.2198,21.2763,9200.0
2006-05-23 10:00:00,22.6,22.65,22.6,22.63,4200.0,21.2668,21.3139,21.2668,21.2951,4200.0
2006-05-23 10:05:00,22.63,22.68,22.63,22.63,14200.0,21.2951,21.3421,21.2951,21.2951,14200.0
2006-05-23 10:10:00,22.64,22.65,22.59,22.61,11200.0,21.3045,21.3139,21.2574,21.2763,11200.0
2006-05-23 10:15:00,22.61,22.67,22.61,22.65,14400.0,21.2763,21.3327,21.2763,21.3139,14400.0
2006-05-23 10:20:00,22.64,22.68,22.64,22.66,6400.0,21.3045,21.3421,21.3045,21.3233,6400.0
2006-05-23 10:25:00,22.66,22.66,22.63,22.63,5200.0,21.3233,21.3233,21.2951,21.2951,5200.0
2006-05-23 10:30:00,22.64,22.68,22.63,22.68,13200.0,21.3045,21.3421,21.2951,21.3421,13200.0
2006-05-23 10:35:00,22.68,22.75,22.68,22.75,11400.0,21.3421,21.408,21.3421,21.408,11400.0
2006-05-23 10:40:00,22.75,22.77,22.66,22.67,19400.0,21.408,21.4268,21.3233,21.3327,19400.0
2006-05-23 10:45:00,22.66,22.66,22.61,22.62,12200.0,21.3233,21.3233,21.2763,21.2857,12200.0
2006-05-23 10:50:00,22.61,22.61,22.58,22.58,5000.0,21.2763,21.2763,21.248,21.248,5000.0
2006-05-23 10:55:00,22.57,22.58,22.52,22.54,8000.0,21.2386,21.248,21.1916,21.2104,8000.0
2006-05-23 11:00:00,22.54,22.56,22.53,22.56,17800.0,21.2104,21.2292,21.201,21.2292,17800.0
2006-05-23 11:05:00,22.56,22.56,22.52,22.54,16800.0,21.2292,21.2292,21.1916,21.2104,16800.0
2006-05-23 11:10:00,22.55,22.6,22.54,22.6,10000.0,21.2198,21.2668,21.2104,21.2668,10000.0
2006-05-23 11:15:00,22.6,22.67,22.6,22.65,11400.0,21.2668,21.3327,21.2668,21.3139,11400.0
2006-05-23 11:20:00,22.66,22.68,22.62,22.63,15000.0,21.3233,21.3421,21.2857,21.2951,15000.0
2006-05-23 11:25:00,22.62,22.63,22.61,22.63,8000.0,21.2857,21.2951,21.2763,21.2951,8000.0
2006-05-23 11:30:00,22.63,22.64,22.59,22.6,13400.0,21.2951,21.3045,21.2574,21.2668,13400.0
2006-05-23 11:35:00,22.6,22.61,22.6,22.61,7400.0,21.2668,21.2763,21.2668,21.2763,7400.0
2006-05-23 11:40:00,22.61,22.64,22.61,22.64,8800.0,21.2763,21.3045,21.2763,21.3045,8800.0
2006-05-23 11:45:00,22.64,22.64,22.62,22.63,3000.0,21.3045,21.3045,21.2857,21.2951,3000.0
2006-05-23 11:50:00,22.63,22.71,22.62,22.68,23200.0,21.2951,21.3704,21.2857,21.3421,23200.0
2006-05-23 11:55:00,22.68,22.69,22.64,22.64,6000.0,21.3421,21.3515,21.3045,21.3045,6000.0
2006-05-23 12:00:00,22.64,22.65,22.63,22.65,4600.0,21.3045,21.3139,21.2951,21.3139,4600.0
2006-05-23 12:05:00,22.65,22.67,22.65,22.67,5800.0,21.3139,21.3327,21.3139,21.3327,5800.0
2006-05-23 12:10:00,22.68,22.71,22.66,22.66,16200.0,21.3421,21.3704,21.3233,21.3233,16200.0
2006-05-23 12:15:00,22.68,22.69,22.67,22.68,4400.0,21.3421,21.3515,21.3327,21.3421,4400.0
2006-05-23 12:20:00,22.68,22.7,22.67,22.7,16400.0,21.3421,21.3609,21.3327,21.3609,16400.0
2006-05-23 12:25:00,22.7,22.72,22.7,22.71,2000.0,21.3609,21.3798,21.3609,21.3704,2000.0
2006-05-23 12:30:00,22.71,22.71,22.7,22.7,3400.0,21.3704,21.3704,21.3609,21.3609,3400.0
2006-05-23 12:35:00,22.7,22.73,22.68,22.73,5800.0,21.3609,21.3892,21.3421,21.3892,5800.0
2006-05-23 12:40:00,22.73,22.75,22.73,22.74,6200.0,21.3892,21.408,21.3892,21.3986,6200.0
2006-05-23 12:45:00,22.73,22.73,22.72,22.72,4200.0,21.3892,21.3892,21.3798,21.3798,4200.0
2006-05-23 12:50:00,22.73,22.73,22.71,22.72,5600.0,21.3892,21.3892,21.3704,21.3798,5600.0
2006-05-23 12:55:00,22.71,22.74,22.71,22.73,13200.0,21.3704,21.3986,21.3704,21.3892,13200.0
2006-05-23 13:00:00,22.73,22.75,22.73,22.75,5800.0,21.3892,21.408,21.3892,21.408,5800.0
2006-05-23 13:05:00,22.75,22.75,22.71,22.73,5000.0,21.408,21.408,21.3704,21.3892,5000.0
2006-05-23 13:10:00,22.73,22.76,22.73,22.75,10000.0,21.3892,21.4174,21.3892,21.408,10000.0
2006-05-23 13:15:00,22.75,22.75,22.74,22.75,2800.0,21.408,21.408,21.3986,21.408,2800.0
2006-05-23 13:20:00,22.75,22.75,22.74,22.75,5200.0,21.408,21.408,21.3986,21.408,5200.0
2006-05-23 13:25:00,22.75,22.77,22.75,22.77,11000.0,21.408,21.4268,21.408,21.4268,11000.0
2006-05-23 13:30:00,22.77,22.79,22.77,22.79,10400.0,21.4268,21.4456,21.4268,21.4456,10400.0
2006-05-23 13:35:00,22.79,22.85,22.79,22.84,9400.0,21.4456,21.5021,21.4456,21.4927,9400.0
2006-05-23 13:40:00,22.84,22.86,22.84,22.85,42000.0,21.4927,21.5115,21.4927,21.5021,42000.0
2006-05-23 13:45:00,22.84,22.84,22.84,22.84,1600.0,21.4927,21.4927,21.4927,21.4927,1600.0
2006-05-23 13:50:00,22.84,22.86,22.83,22.86,18600.0,21.4927,21.5115,21.4833,21.5115,18600.0
2006-05-23 13:55:00,22.86,22.86,22.84,22.84,2200.0,21.5115,21.5115,21.4927,21.4927,2200.0
2006-05-23 14:00:00,22.83,22.85,22.8,22.81,22800.0,21.4833,21.5021,21.455,21.4645,22800.0
2006-05-23 14:05:00,22.82,22.82,22.79,22.79,12200.0,21.4739,21.4739,21.4456,21.4456,12200.0
2006-05-23 14:10:00,22.79,22.79,22.77,22.77,2000.0,21.4456,21.4456,21.4268,21.4268,2000.0
2006-05-23 14:15:00,22.77,22.78,22.75,22.77,7600.0,21.4268,21.4362,21.408,21.4268,7600.0
2006-05-23 14:20:00,22.77,22.77,22.73,22.73,6600.0,21.4268,21.4268,21.3892,21.3892,6600.0
2006-05-23 14:25:00,22.71,22.75,22.7,22.75,14800.0,21.3704,21.408,21.3609,21.408,14800.0
2006-05-23 14:30:00,22.75,22.77,22.75,22.77,8000.0,21.408,21.4268,21.408,21.4268,8000.0
2006-05-23 14:35:00,22.77,22.79,22.77,22.79,7800.0,21.4268,21.4456,21.4268,21.4456,7800.0
2006-05-23 14:40:00,22.79,22.89,22.79,22.87,11800.0,21.4456,21.5397,21.4456,21.5209,11800.0
2006-05-23 14:45:00,22.88,22.88,22.85,22.86,7600.0,21.5303,21.5303,21.5021,21.5115,7600.0
2006-05-23 14:50:00,22.86,22.88,22.86,22.86,5400.0,21.5115,21.5303,21.5115,21.5115,5400.0
2006-05-23 14:55:00,22.87,22.87,22.82,22.82,14000.0,21.5209,21.5209,21.4739,21.4739,14000.0
2006-05-23 15:00:00,22.83,22.85,22.82,22.84,18200.0,21.4833,21.5021,21.4739,21.4927,18200.0
2006-05-23 15:05:00,22.84,22.84,22.83,22.84,5800.0,21.4927,21.4927,21.4833,21.4927,5800.0
2006-05-23 15:10:00,22.83,22.86,22.83,22.86,12000.0,21.4833,21.5115,21.4833,21.5115,12000.0
2006-05-23 15:15:00,22.86,22.86,22.81,22.82,10800.0,21.5115,21.5115,21.4645,21.4739,10800.0
2006-05-23 15:20:00,22.82,22.84,22.8,22.8,11400.0,21.4739,21.4927,21.455,21.455,11400.0
2006-05-23 15:25:00,22.79,22.79,22.79,22.79,10400.0,21.4456,21.4456,21.4456,21.4456,10400.0
2006-05-23 15:30:00,22.79,22.79,22.74,22.75,8800.0,21.4456,21.4456,21.3986,21.408,8800.0
2006-05-23 15:35:00,22.75,22.76,22.74,22.75,15800.0,21.408,21.4174,21.3986,21.408,15800.0
2006-05-23 15:40:00,22.75,22.75,22.72,22.72,32800.0,21.408,21.408,21.3798,21.3798,32800.0
2006-05-23 15:45:00,22.73,22.73,22.67,22.67,17400.0,21.3892,21.3892,21.3327,21.3327,17400.0
2006-05-23 15:50:00,22.68,22.68,22.67,22.67,14600.0,21.3421,21.3421,21.3327,21.3327,14600.0
2006-05-23 15:55:00,22.67,22.68,22.66,22.67,34800.0,21.3327,21.3421,21.3233,21.3327,34800.0
2006-05-24 09:30:00,22.66,22.7,22.66,22.68,14400.0,21.3233,21.3609,21.3233,21.3421,14400.0
2006-05-24 09:35:00,22.68,22.69,22.67,22.68,8800.0,21.3421,21.3515,21.3327,21.3421,8800.0
2006-05-24 09:40:00,22.68,22.71,22.68,22.69,28400.0,21.3421,21.3704,21.3421,21.3515,28400.0
2006-05-24 09:45:00,22.68,22.81,22.65,22.81,42600.0,21.3421,21.4645,21.3139,21.4645,42600.0
2006-05-24 09:50:00,22.81,22.93,22.77,22.9,40200.0,21.4645,21.5774,21.4268,21.5491,40200.0
2006-05-24 09:55:00,22.92,22.93,22.86,22.87,30800.0,21.568,21.5774,21.5115,21.5209,30800.0
2006-05-24 10:00:00,22.87,22.97,22.83,22.97,18800.0,21.5209,21.615,21.4833,21.615,18800.0
2006-05-24 10:05:00,22.97,23.02,22.91,22.97,35000.0,21.615,21.6621,21.5586,21.615,35000.0
2006-05-24 10:10:00,22.97,23.0,22.9,22.9,52000.0,21.615,21.6433,21.5491,21.5491,52000.0
2006-05-24 10:15:00,22.86,22.9,22.83,22.88,98600.0,21.5115,21.5491,21.4833,21.5303,98600.0
2006-05-24 10:20:00,22.88,22.94,22.83,22.87,23600.0,21.5303,21.5868,21.4833,21.5209,23600.0
2006-05-24 10:25:00,22.87,22.96,22.87,22.93,22600.0,21.5209,21.6056,21.5209,21.5774,22600.0
2006-05-24 10:30:00,22.92,22.92,22.86,22.87,5200.0,21.568,21.568,21.5115,21.5209,5200.0
2006-05-24 10:35:00,22.88,22.94,22.88,22.92,21400.0,21.5303,21.5868,21.5303,21.568,21400.0
2006-05-24 10:40:00,22.92,22.92,22.8,22.8,10200.0,21.568,21.568,21.455,21.455,10200.0
2006-05-24 10:45:00,22.8,22.89,22.8,22.88,22400.0,21.455,21.5397,21.455,21.5303,22400.0
2006-05-24 10:50:00,22.88,22.92,22.88,22.91,14200.0,21.5303,21.568,21.5303,21.5586,14200.0
2006-05-24 10:55:00,22.91,22.93,22.91,22.93,25200.0,21.5586,21.5774,21.5586,21.5774,25200.0
2006-05-24 11:00:00,22.93,23.0,22.93,22.99,25800.0,21.5774,21.6433,21.5774,21.6338,25800.0
2006-05-24 11:05:00,22.99,22.99,22.96,22.96,34400.0,21.6338,21.6338,21.6056,21.6056,34400.0
2006-05-24 11:10:00,22.96,22.96,22.95,22.95,5200.0,21.6056,21.6056,21.5962,21.5962,5200.0
2006-05-24 11:15:00,22.95,22.95,22.94,22.95,5400.0,21.5962,21.5962,21.5868,21.5962,5400.0
2006-05-24 11:20:00,22.95,22.97,22.94,22.96,32200.0,21.5962,21.615,21.5868,21.6056,32200.0
2006-05-24 11:25:00,22.96,22.96,22.94,22.94,13600.0,21.6056,21.6056,21.5868,21.5868,13600.0
2006-05-24 11:30:00,22.95,23.02,22.95,23.02,107600.0,21.5962,21.6621,21.5962,21.6621,107600.0
2006-05-24 11:35:00,23.03,23.05,22.95,22.96,46400.0,21.6715,21.6903,21.5962,21.6056,46400.0
2006-05-24 11:40:00,22.97,22.99,22.93,22.99,30200.0,21.615,21.6338,21.5774,21.6338,30200.0
2006-05-24 11:45:00,22.98,22.98,22.94,22.94,10600.0,21.6244,21.6244,21.5868,21.5868,10600.0
2006-05-24 11:50:00,22.94,22.98,22.89,22.98,62800.0,21.5868,21.6244,21.5397,21.6244,62800.0
2006-05-24 11:55:00,22.99,23.02,22.99,23.02,14800.0,21.6338,21.6621,21.6338,21.6621,14800.0
2006-05-24 12:00:00,22.99,23.01,22.95,22.95,11000.0,21.6338,21.6527,21.5962,21.5962,11000.0
2006-05-24 12:05:00,22.93,22.96,22.93,22.93,18400.0,21.5774,21.6056,21.5774,21.5774,18400.0
2006-05-24 12:10:00,22.93,22.95,22.91,22.91,13000.0,21.5774,21.5962,21.5586,21.5586,13000.0
2006-05-24 12:15:00,22.92,22.93,22.91,22.91,11800.0,21.568,21.5774,21.5586,21.5586,11800.0
2006-05-24 12:20:00,22.92,22.94,22.91,22.94,32200.0,21.568,21.5868,21.5586,21.5868,32200.0
2006-05-24 12:25:00,22.95,22.97,22.95,22.96,6600.0,21.5962,21.615,21.5962,21.6056,6600.0
2006-05-24 12:30:00,22.95,22.97,22.95,22.95,7000.0,21.5962,21.615,21.5962,21.5962,7000.0
2006-05-24 12:35:00,22.95,22.95,22.92,22.92,11800.0,21.5962,21.5962,21.568,21.568,11800.0
2006-05-24 12:40:00,22.92,22.92,22.88,22.88,5800.0,21.568,21.568,21.5303,21.5303,5800.0
2006-05-24 12:45:00,22.88,22.88,22.84,22.86,23800.0,21.5303,21.5303,21.4927,21.5115,23800.0
2006-05-24 12:50:00,22.86,22.91,22.86,22.87,13400.0,21.5115,21.5586,21.5115,21.5209,13400.0
2006-05-24 12:55:00,22.86,22.95,22.86,22.92,44400.0,21.5115,21.5962,21.5115,21.568,44400.0
2006-05-24 13:00:00,22.92,22.92,22.86,22.86,22400.0,21.568,21.568,21.5115,21.5115,22400.0
2006-05-24 13:05:00,22.85,22.86,22.81,22.83,26000.0,21.5021,21.5115,21.4645,21.4833,26000.0
2006-05-24 13:10:00,22.84,22.86,22.84,22.86,7400.0,21.4927,21.5115,21.4927,21.5115,7400.0
2006-05-24 13:15:00,22.86,22.86,22.8,22.8,6800.0,21.5115,21.5115,21.455,21.455,6800.0
2006-05-24 13:20:00,22.78,22.8,22.75,22.75,3800.0,21.4362,21.455,21.408,21.408,3800.0
2006-05-24 13:25:00,22.75,22.77,22.7,22.71,9400.0,21.408,21.4268,21.3609,21.3704,9400.0
2006-05-24 13:30:00,22.7,22.7,22.68,22.69,10400.0,21.3609,21.3609,21.3421,21.3515,10400.0
2006-05-24 13:35:00,22.67,22.67,22.6,22.6,36000.0,21.3327,21.3327,21.2668,21.2668,36000.0
2006-05-24 13:40:00,22.6,22.65,22.6,22.65,21000.0,21.2668,21.3139,21.2668,21.3139,21000.0
2006-05-24 13:45:00,22.64,22.72,22.64,22.72,17800.0,21.3045,21.3798,21.3045,21.3798,17800.0
2006-05-24 13:50:00,22.71,22.75,22.71,22.73,8400.0,21.3704,21.408,21.3704,21.3892,8400.0
2006-05-24 13:55:00,22.72,22.77,22.72,22.74,7000.0,21.3798,21.4268,21.3798,21.3986,7000.0
2006-05-24 14:00:00,22.74,22.77,22.74,22.77,19400.0,21.3986,21.4268,21.3986,21.4268,19400.0
2006-05-24 14:05:00,22.75,22.76,22.75,22.75,25400.0,21.408,21.4174,21.408,21.408,25400.0
2006-05-24 14:10:00,22.75,22.78,22.75,22.75,18600.0,21.408,21.4362,21.408,21.408,18600.0
2006-05-24 14:15:00,22.75,22.77,22.75,22.75,13800.0,21.408,21.4268,21.408,21.408,13800.0
2006-05-24 14:20:00,22.76,22.76,22.7,22.71,25000.0,21.4174,21.4174,21.3609,21.3704,25000.0
2006-05-24 14:25:00,22.71,22.71,22.68,22.68,5200.0,21.3704,21.3704,21.3421,21.3421,5200.0
2006-05-24 14:30:00,22.68,22.71,22.67,22.71,7400.0,21.3421,21.3704,21.3327,21.3704,7400.0
2006-05-24 14:35:00,22.72,22.74,22.72,22.73,12000.0,21.3798,21.3986,21.3798,21.3892,12000.0
2006-05-24 14:40:00,22.72,22.78,22.72,22.78,19600.0,21.3798,21.4362,21.3798,21.4362,19600.0
2006-05-24 14:45:00,22.78,22.84,22.78,22.78,30400.0,21.4362,21.4927,21.4362,21.4362,30400.0
2006-05-24 14:50:00,22.78,22.79,22.74,22.77,16000.0,21.4362,21.4456,21.3986,21.4268,16000.0
2006-05-24 14:55:00,22.77,22.85,22.77,22.8,21600.0,21.4268,21.5021,21.4268,21.455,21600.0
2006-05-24 15:00:00,22.81,22.86,22.81,22.86,17600.0,21.4645,21.5115,21.4645,21.5115,17600.0
2006-05-24 15:05:00,22.86,22.9,22.85,22.86,25600.0,21.5115,21.5491,21.5021,21.5115,25600.0
2006-05-24 15:10:00,22.85,22.86,22.77,22.82,16600.0,21.5021,21.5115,21.4268,21.4739,16600.0
2006-05-24 15:15:00,22.8,22.88,22.8,22.87,12600.0,21.455,21.5303,21.455,21.5209,12600.0
2006-05-24 15:20:00,22.88,22.88,22.82,22.83,8000.0,21.5303,21.5303,21.4739,21.4833,8000.0
2006-05-24 15:25:00,22.83,22.85,22.82,22.83,15400.0,21.4833,21.5021,21.4739,21.4833,15400.0
2006-05-24 15:30:00,22.83,22.9,22.83,22.85,24600.0,21.4833,21.5491,21.4833,21.5021,24600.0
2006-05-24 15:35:00,22.86,22.86,22.86,22.86,15600.0,21.5115,21.5115,21.5115,21.5115,15600.0
2006-05-24 15:40:00,22.86,22.91,22.86,22.88,25400.0,21.5115,21.5586,21.5115,21.5303,25400.0
2006-05-24 15:45:00,22.88,22.89,22.86,22.87,23600.0,21.5303,21.5397,21.5115,21.5209,23600.0
2006-05-24 15:50:00,22.86,22.88,22.86,22.88,31000.0,21.5115,21.5303,21.5115,21.5303,31000.0
2006-05-24 15:55:00,22.88,22.89,22.87,22.89,24800.0,21.5303,21.5397,21.5209,21.5397,24800.0
2006-05-25 09:30:00,23.07,23.07,23.07,23.07,5800.0,21.7091,21.7091,21.7091,21.7091,5800.0
2006-05-25 09:35:00,23.09,23.09,22.98,23.04,5800.0,21.7279,21.7279,21.6244,21.6809,5800.0
2006-05-25 09:40:00,23.03,23.11,23.01,23.11,23600.0,21.6715,21.7468,21.6527,21.7468,23600.0
2006-05-25 09:45:00,23.14,23.2,23.07,23.2,29600.0,21.775,21.8315,21.7091,21.8315,29600.0
2006-05-25 09:50:00,23.2,23.24,23.16,23.22,14200.0,21.8315,21.8691,21.7938,21.8503,14200.0
2006-05-25 09:55:00,23.22,23.22,23.17,23.18,14200.0,21.8503,21.8503,21.8032,21.8126,14200.0
2006-05-25 10:00:00,23.19,23.2,23.08,23.11,9800.0,21.822,21.8315,21.7185,21.7468,9800.0
2006-05-25 10:05:00,23.11,23.17,23.09,23.15,5400.0,21.7468,21.8032,21.7279,21.7844,5400.0
2006-05-25 10:10:00,23.14,23.14,23.06,23.07,5800.0,21.775,21.775,21.6997,21.7091,5800.0
2006-05-25 10:15:00,23.06,23.09,23.06,23.09,3800.0,21.6997,21.7279,21.6997,21.7279,3800.0
2006-05-25 10:20:00,23.09,23.11,23.07,23.07,6400.0,21.7279,21.7468,21.7091,21.7091,6400.0
2006-05-25 10:25:00,23.08,23.08,23.05,23.07,8800.0,21.7185,21.7185,21.6903,21.7091,8800.0
2006-05-25 10:30:00,23.07,23.11,23.07,23.09,7200.0,21.7091,21.7468,21.7091,21.7279,7200.0
2006-05-25 10:35:00,23.09,23.13,23.07,23.12,12600.0,21.7279,21.7656,21.7091,21.7562,12600.0
2006-05-25 10:40:00,23.11,23.11,23.09,23.1,7400.0,21.7468,21.7468,21.7279,21.7374,7400.0
2006-05-25 10:45:00,23.09,23.1,23.08,23.08,5400.0,21.7279,21.7374,21.7185,21.7185,5400.0
2006-05-25 10:50:00,23.07,23.1,23.07,23.09,6200.0,21.7091,21.7374,21.7091,21.7279,6200.0
2006-05-25 10:55:00,23.09,23.1,23.08,23.08,6000.0,21.7279,21.7374,21.7185,21.7185,6000.0
2006-05-25 11:00:00,23.09,23.09,23.0,23.0,8800.0,21.7279,21.7279,21.6433,21.6433,8800.0
2006-05-25 11:05:00,22.98,23.05,22.98,23.02,27400.0,21.6244,21.6903,21.6244,21.6621,27400.0
2006-05-25 11:10:00,23.02,23.02,22.98,22.98,17600.0,21.6621,21.6621,21.6244,21.6244,17600.0
2006-05-25 11:15:00,22.97,22.97,22.85,22.86,19200.0,21.615,21.615,21.5021,21.5115,19200.0
2006-05-25 11:20:00,22.85,22.93,22.85,22.9,17600.0,21.5021,21.5774,21.5021,21.5491,17600.0
2006-05-25 11:25:00,22.9,22.94,22.89,22.94,8000.0,21.5491,21.5868,21.5397,21.5868,8000.0
2006-05-25 11:30:00,22.94,22.95,22.91,22.91,6400.0,21.5868,21.5962,21.5586,21.5586,6400.0
2006-05-25 11:35:00,22.92,22.97,22.92,22.96,12200.0,21.568,21.615,21.568,21.6056,12200.0
2006-05-25 11:40:00,22.97,22.99,22.96,22.98,7600.0,21.615,21.6338,21.6056,21.6244,7600.0
2006-05-25 11:45:00,22.98,22.98,22.96,22.96,10800.0,21.6244,21.6244,21.6056,21.6056,10800.0
2006-05-25 11:50:00,22.96,22.96,22.95,22.95,2200.0,21.6056,21.6056,21.5962,21.5962,2200.0
2006-05-25 11:55:00,22.93,22.95,22.92,22.95,9000.0,21.5774,21.5962,21.568,21.5962,9000.0
2006-05-25 12:00:00,22.94,22.94,22.89,22.89,10600.0,21.5868,21.5868,21.5397,21.5397,10600.0
2006-05-25 12:05:00,22.89,22.93,22.87,22.93,10000.0,21.5397,21.5774,21.5209,21.5774,10000.0
2006-05-25 12:10:00,22.93,22.95,22.93,22.93,6600.0,21.5774,21.5962,21.5774,21.5774,6600.0
2006-05-25 12:15:00,22.93,22.94,22.93,22.93,1200.0,21.5774,21.5868,21.5774,21.5774,1200.0
2006-05-25 12:20:00,22.93,22.93,22.92,22.93,5200.0,21.5774,21.5774,21.568,21.5774,5200.0
2006-05-25 12:25:00,22.93,22.93,22.92,22.92,3000.0,21.5774,21.5774,21.568,21.568,3000.0
2006-05-25 12:30:00,22.92,22.92,22.89,22.9,5800.0,21.568,21.568,21.5397,21.5491,5800.0
2006-05-25 12:35:00,22.9,22.93,22.9,22.93,9200.0,21.5491,21.5774,21.5491,21.5774,9200.0
2006-05-25 12:40:00,22.93,22.96,22.93,22.96,5800.0,21.5774,21.6056,21.5774,21.6056,5800.0
2006-05-25 12:45:00,22.95,22.96,22.93,22.93,1600.0,21.5962,21.6056,21.5774,21.5774,1600.0
2006-05-25 12:50:00,22.91,22.93,22.87,22.87,4200.0,21.5586,21.5774,21.5209,21.5209,4200.0
2006-05-25 12:55:00,22.88,22.92,22.88,22.92,5600.0,21.5303,21.568,21.5303,21.568,5600.0
2006-05-25 13:00:00,22.9,22.9,22.9,22.9,2000.0,21.5491,21.5491,21.5491,21.5491,2000.0
2006-05-25 13:05:00,22.91,22.93,22.9,22.93,5200.0,21.5586,21.5774,21.5491,21.5774,5200.0
2006-05-25 13:10:00,22.93,22.95,22.92,22.93,4200.0,21.5774,21.5962,21.568,21.5774,4200.0
2006-05-25 13:15:00,22.93,22.95,22.93,22.94,2600.0,21.5774,21.5962,21.5774,21.5868,2600.0
2006-05-25 13:20:00,22.95,22.95,22.93,22.95,2200.0,21.5962,21.5962,21.5774,21.5962,2200.0
2006-05-25 13:25:00,22.95,22.96,22.94,22.96,2400.0,21.5962,21.6056,21.5868,21.6056,2400.0
2006-05-25 13:30:00,22.95,22.97,22.95,22.96,4200.0,21.5962,21.615,21.5962,21.6056,4200.0
2006-05-25 13:35:00,22.96,22.96,22.91,22.93,4400.0,21.6056,21.6056,21.5586,21.5774,4400.0
2006-05-25 13:40:00,22.93,22.95,22.91,22.95,5600.0,21.5774,21.5962,21.5586,21.5962,5600.0
2006-05-25 13:45:00,22.96,22.96,22.95,22.96,1400.0,21.6056,21.6056,21.5962,21.6056,1400.0
2006-05-25 13:50:00,22.95,22.96,22.94,22.94,3000.0,21.5962,21.6056,21.5868,21.5868,3000.0
2006-05-25 13:55:00,22.94,22.95,22.94,22.95,2200.0,21.5868,21.5962,21.5868,21.5962,2200.0
2006-05-25 14:00:00,22.95,22.95,22.94,22.95,3800.0,21.5962,21.5962,21.5868,21.5962,3800.0
2006-05-25 14:05:00,22.95,22.96,22.95,22.96,2800.0,21.5962,21.6056,21.5962,21.6056,2800.0
2006-05-25 14:10:00,22.96,22.97,22.95,22.95,3200.0,21.6056,21.615,21.5962,21.5962,3200.0
2006-05-25 14:15:00,22.95,22.97,22.93,22.97,7000.0,21.5962,21.615,21.5774,21.615,7000.0
2006-05-25 14:20:00,22.97,23.0,22.97,22.99,4800.0,21.615,21.6433,21.615,21.6338,4800.0
2006-05-25 14:25:00,22.97,22.99,22.94,22.95,5200.0,21.615,21.6338,21.5868,21.5962,5200.0
2006-05-25 14:30:00,22.95,22.97,22.94,22.95,3400.0,21.5962,21.615,21.5868,21.5962,3400.0
2006-05-25 14:35:00,22.95,22.97,22.95,22.97,4200.0,21.5962,21.615,21.5962,21.615,4200.0
2006-05-25 14:40:00,22.97,22.99,22.97,22.99,7000.0,21.615,21.6338,21.615,21.6338,7000.0
2006-05-25 14:45:00,22.99,22.99,22.97,22.97,7800.0,21.6338,21.6338,21.615,21.615,7800.0
2006-05-25 14:50:00,22.98,22.98,22.95,22.97,6400.0,21.6244,21.6244,21.5962,21.615,6400.0
2006-05-25 14:55:00,22.97,23.0,22.97,23.0,10000.0,21.615,21.6433,21.615,21.6433,10000.0
2006-05-25 15:00:00,23.0,23.0,22.98,23.0,45000.0,21.6433,21.6433,21.6244,21.6433,45000.0
2006-05-25 15:05:00,23.0,23.02,23.0,23.0,9200.0,21.6433,21.6621,21.6433,21.6433,9200.0
2006-05-25 15:10:00,23.0,23.0,22.93,22.93,10600.0,21.6433,21.6433,21.5774,21.5774,10600.0
2006-05-25 15:15:00,22.93,22.93,22.88,22.9,12800.0,21.5774,21.5774,21.5303,21.5491,12800.0
2006-05-25 15:20:00,22.89,22.92,22.88,22.92,11800.0,21.5397,21.568,21.5303,21.568,11800.0
2006-05-25 15:25:00,22.92,22.92,22.91,22.92,10000.0,21.568,21.568,21.5586,21.568,10000.0
2006-05-25 15:30:00,22.92,22.92,22.89,22.92,18000.0,21.568,21.568,21.5397,21.568,18000.0
2006-05-25 15:35:00,22.92,22.92,22.9,22.9,11400.0,21.568,21.568,21.5491,21.5491,11400.0
2006-05-25 15:40:00,22.9,22.91,22.89,22.89,16200.0,21.5491,21.5586,21.5397,21.5397,16200.0
2006-05-25 15:45:00,22.89,22.89,22.84,22.86,16800.0,21.5397,21.5397,21.4927,21.5115,16800.0
2006-05-25 15:50:00,22.86,22.91,22.86,22.91,25600.0,21.5115,21.5586,21.5115,21.5586,25600.0
2006-05-25 15:55:00,22.91,22.92,22.88,22.9,20400.0,21.5586,21.568,21.5303,21.5491,20400.0
2006-05-26 09:30:00,22.85,22.85,22.68,22.7,9600.0,21.5021,21.5021,21.3421,21.3609,9600.0
2006-05-26 09:35:00,22.68,22.68,22.61,22.61,10600.0,21.3421,21.3421,21.2763,21.2763,10600.0
2006-05-26 09:40:00,22.64,22.65,22.63,22.63,6200.0,21.3045,21.3139,21.2951,21.2951,6200.0
2006-05-26 09:45:00,22.64,22.69,22.64,22.69,6200.0,21.3045,21.3515,21.3045,21.3515,6200.0
2006-05-26 09:50:00,22.7,22.77,22.7,22.73,12400.0,21.3609,21.4268,21.3609,21.3892,12400.0
2006-05-26 09:55:00,22.74,22.74,22.62,22.68,10400.0,21.3986,21.3986,21.2857,21.3421,10400.0
2006-05-26 10:00:00,22.69,22.77,22.69,22.75,7800.0,21.3515,21.4268,21.3515,21.408,7800.0
2006-05-26 10:05:00,22.75,22.76,22.72,22.74,9400.0,21.408,21.4174,21.3798,21.3986,9400.0
2006-05-26 10:10:00,22.74,22.79,22.74,22.78,6000.0,21.3986,21.4456,21.3986,21.4362,6000.0
2006-05-26 10:15:00,22.78,22.81,22.78,22.81,7600.0,21.4362,21.4645,21.4362,21.4645,7600.0
2006-05-26 10:20:00,22.82,22.83,22.81,22.81,7800.0,21.4739,21.4833,21.4645,21.4645,7800.0
2006-05-26 10:25:00,22.82,22.83,22.79,22.8,18400.0,21.4739,21.4833,21.4456,21.455,18400.0
2006-05-26 10:30:00,22.8,22.81,22.78,22.81,6400.0,21.455,21.4645,21.4362,21.4645,6400.0
2006-05-26 10:35:00,22.8,22.8,22.78,22.78,6400.0,21.455,21.455,21.4362,21.4362,6400.0
2006-05-26 10:40:00,22.77,22.77,22.75,22.75,6600.0,21.4268,21.4268,21.408,21.408,6600.0
2006-05-26 10:45:00,22.73,22.74,22.73,22.74,2600.0,21.3892,21.3986,21.3892,21.3986,2600.0
2006-05-26 10:50:00,22.74,22.78,22.74,22.78,6200.0,21.3986,21.4362,21.3986,21.4362,6200.0
2006-05-26 10:55:00,22.78,22.79,22.76,22.76,2000.0,21.4362,21.4456,21.4174,21.4174,2000.0
2006-05-26 11:00:00,22.78,22.78,22.77,22.78,4400.0,21.4362,21.4362,21.4268,21.4362,4400.0
2006-05-26 11:05:00,22.78,22.83,22.78,22.83,13400.0,21.4362,21.4833,21.4362,21.4833,13400.0
2006-05-26 11:10:00,22.83,22.86,22.83,22.86,4200.0,21.4833,21.5115,21.4833,21.5115,4200.0
2006-05-26 11:15:00,22.88,22.89,22.88,22.89,2800.0,21.5303,21.5397,21.5303,21.5397,2800.0
2006-05-26 11:20:00,22.89,22.93,22.89,22.93,7800.0,21.5397,21.5774,21.5397,21.5774,7800.0
2006-05-26 11:25:00,22.93,22.95,22.93,22.95,2800.0,21.5774,21.5962,21.5774,21.5962,2800.0
2006-05-26 11:30:00,22.95,22.96,22.95,22.95,17600.0,21.5962,21.6056,21.5962,21.5962,17600.0
2006-05-26 11:35:00,22.95,22.95,22.95,22.95,5600.0,21.5962,21.5962,21.5962,21.5962,5600.0
2006-05-26 11:40:00,22.93,22.94,22.93,22.93,4000.0,21.5774,21.5868,21.5774,21.5774,4000.0
2006-05-26 11:45:00,22.94,22.95,22.94,22.95,2600.0,21.5868,21.5962,21.5868,21.5962,2600.0
2006-05-26 11:50:00,22.96,22.96,22.95,22.95,4400.0,21.6056,21.6056,21.5962,21.5962,4400.0
2006-05-26 11:55:00,22.95,22.96,22.95,22.96,2600.0,21.5962,21.6056,21.5962,21.6056,2600.0
2006-05-26 12:00:00,22.96,22.97,22.96,22.97,2600.0,21.6056,21.615,21.6056,21.615,2600.0
2006-05-26 12:05:00,22.97,22.97,22.93,22.93,5200.0,21.615,21.615,21.5774,21.5774,5200.0
2006-05-26 12:10:00,22.95,22.95,22.93,22.93,1600.0,21.5962,21.5962,21.5774,21.5774,1600.0
2006-05-26 12:15:00,22.93,22.93,22.93,22.93,400.0,21.5774,21.5774,21.5774,21.5774,400.0
2006-05-26 12:20:00,22.94,22.94,22.93,22.94,3000.0,21.5868,21.5868,21.5774,21.5868,3000.0
2006-05-26 12:25:00,22.94,22.95,22.94,22.95,6000.0,21.5868,21.5962,21.5868,21.5962,6000.0
2006-05-26 12:30:00,22.94,22.94,22.94,22.94,1400.0,21.5868,21.5868,21.5868,21.5868,1400.0
2006-05-26 12:35:00,22.94,22.96,22.94,22.95,7400.0,21.5868,21.6056,21.5868,21.5962,7400.0
2006-05-26 12:40:00,22.95,22.96,22.94,22.94,1400.0,21.5962,21.6056,21.5868,21.5868,1400.0
2006-05-26 12:45:00,22.95,22.95,22.94,22.95,3200.0,21.5962,21.5962,21.5868,21.5962,3200.0
2006-05-26 12:50:00,22.94,22.94,22.93,22.93,1200.0,21.5868,21.5868,21.5774,21.5774,1200.0
2006-05-26 12:55:00,22.93,22.93,22.93,22.93,1200.0,21.5774,21.5774,21.5774,21.5774,1200.0
2006-05-26 13:00:00,22.93,22.94,22.93,22.94,4000.0,21.5774,21.5868,21.5774,21.5868,4000.0
2006-05-26 13:05:00,22.93,22.95,22.93,22.94,4000.0,21.5774,21.5962,21.5774,21.5868,4000.0
2006-05-26 13:10:00,22.94,22.95,22.94,22.95,1600.0,21.5868,21.5962,21.5868,21.5962,1600.0
2006-05-26 13:15:00,22.95,22.95,22.94,22.94,1800.0,21.5962,21.5962,21.5868,21.5868,1800.0
2006-05-26 13:20:00,22.95,22.95,22.95,22.95,1400.0,21.5962,21.5962,21.5962,21.5962,1400.0
2006-05-26 13:25:00,22.95,22.96,22.94,22.96,2600.0,21.5962,21.6056,21.5868,21.6056,2600.0
2006-05-26 13:30:00,22.95,22.95,22.94,22.95,43200.0,21.5962,21.5962,21.5868,21.5962,43200.0
2006-05-26 13:35:00,22.95,22.98,22.95,22.98,2000.0,21.5962,21.6244,21.5962,21.6244,2000.0
2006-05-26 13:40:00,22.98,23.03,22.97,23.03,5800.0,21.6244,21.6715,21.615,21.6715,5800.0
2006-05-26 13:45:00,23.04,23.09,23.04,23.09,2400.0,21.6809,21.7279,21.6809,21.7279,2400.0
2006-05-26 13:50:00,23.08,23.08,23.05,23.06,6600.0,21.7185,21.7185,21.6903,21.6997,6600.0
2006-05-26 13:55:00,23.06,23.06,23.04,23.05,1800.0,21.6997,21.6997,21.6809,21.6903,1800.0
2006-05-26 14:00:00,23.05,23.08,23.05,23.07,4000.0,21.6903,21.7185,21.6903,21.7091,4000.0
2006-05-26 14:05:00,23.07,23.08,23.04,23.04,5000.0,21.7091,21.7185,21.6809,21.6809,5000.0
2006-05-26 14:10:00,23.04,23.05,23.04,23.05,3600.0,21.6809,21.6903,21.6809,21.6903,3600.0
2006-05-26 14:15:00,23.06,23.06,23.04,23.05,1600.0,21.6997,21.6997,21.6809,21.6903,1600.0
2006-05-26 14:20:00,23.05,23.06,23.05,23.05,2800.0,21.6903,21.6997,21.6903,21.6903,2800.0
2006-05-26 14:25:00,23.04,23.05,23.02,23.03,5000.0,21.6809,21.6903,21.6621,21.6715,5000.0
2006-05-26 14:30:00,23.03,23.03,23.0,23.0,4400.0,21.6715,21.6715,21.6433,21.6433,4400.0
2006-05-26 14:35:00,23.0,23.04,23.0,23.03,5400.0,21.6433,21.6809,21.6433,21.6715,5400.0
2006-05-26 14:40:00,23.04,23.05,23.01,23.02,6400.0,21.6809,21.6903,21.6527,21.6621,6400.0
2006-05-26 14:45:00,23.02,23.02,23.0,23.0,4200.0,21.6621,21.6621,21.6433,21.6433,4200.0
2006-05-26 14:50:00,23.0,23.02,23.0,23.01,4400.0,21.6433,21.6621,21.6433,21.6527,4400.0
2006-05-26 14:55:00,23.01,23.02,23.0,23.0,1800.0,21.6527,21.6621,21.6433,21.6433,1800.0
2006-05-26 15:00:00,23.01,23.01,23.0,23.0,3200.0,21.6527,21.6527,21.6433,21.6433,3200.0
2006-05-26 15:05:00,23.01,23.01,23.0,23.0,4600.0,21.6527,21.6527,21.6433,21.6433,4600.0
2006-05-26 15:10:00,23.01,23.01,23.0,23.0,14400.0,21.6527,21.6527,21.6433,21.6433,14400.0
2006-05-26 15:15:00,23.0,23.0,23.0,23.0,3800.0,21.6433,21.6433,21.6433,21.6433,3800.0
2006-05-26 15:20:00,23.0,23.02,23.0,23.02,15200.0,21.6433,21.6621,21.6433,21.6621,15200.0
2006-05-26 15:25:00,23.0,23.0,22.98,22.99,5200.0,21.6433,21.6433,21.6244,21.6338,5200.0
2006-05-26 15:30:00,22.99,22.99,22.98,22.99,4600.0,21.6338,21.6338,21.6244,21.6338,4600.0
2006-05-26 15:35:00,22.99,23.0,22.99,23.0,2600.0,21.6338,21.6433,21.6338,21.6433,2600.0
2006-05-26 15:40:00,23.0,23.0,23.0,23.0,4400.0,21.6433,21.6433,21.6433,21.6433,4400.0
2006-05-26 15:45:00,22.99,23.05,22.99,23.05,5800.0,21.6338,21.6903,21.6338,21.6903,5800.0
2006-05-26 15:50:00,23.04,23.04,23.04,23.04,8800.0,21.6809,21.6809,21.6809,21.6809,8800.0
2006-05-26 15:55:00,23.02,23.03,23.02,23.02,29400.0,21.6621,21.6715,21.6621,21.6621,29400.0
2006-05-30 09:30:00,22.9,22.9,22.8,22.83,11000.0,21.5491,21.5491,21.455,21.4833,11000.0
2006-05-30 09:35:00,22.83,22.83,22.77,22.78,8400.0,21.4833,21.4833,21.4268,21.4362,8400.0
2006-05-30 09:40:00,22.78,22.81,22.77,22.77,7800.0,21.4362,21.4645,21.4268,21.4268,7800.0
2006-05-30 09:45:00,22.78,22.78,22.71,22.71,5800.0,21.4362,21.4362,21.3704,21.3704,5800.0
2006-05-30 09:50:00,22.71,22.81,22.71,22.75,17800.0,21.3704,21.4645,21.3704,21.408,17800.0
2006-05-30 09:55:00,22.77,22.8,22.73,22.77,13400.0,21.4268,21.455,21.3892,21.4268,13400.0
2006-05-30 10:00:00,22.77,22.77,22.68,22.74,16200.0,21.4268,21.4268,21.3421,21.3986,16200.0
2006-05-30 10:05:00,22.72,22.75,22.71,22.74,6800.0,21.3798,21.408,21.3704,21.3986,6800.0
2006-05-30 10:10:00,22.72,22.75,22.72,22.73,4400.0,21.3798,21.408,21.3798,21.3892,4400.0
2006-05-30 10:15:00,22.73,22.75,22.7,22.7,4200.0,21.3892,21.408,21.3609,21.3609,4200.0
2006-05-30 10:20:00,22.7,22.73,22.7,22.73,3000.0,21.3609,21.3892,21.3609,21.3892,3000.0
2006-05-30 10:25:00,22.72,22.72,22.69,22.71,5800.0,21.3798,21.3798,21.3515,21.3704,5800.0
2006-05-30 10:30:00,22.69,22.7,22.68,22.68,4000.0,21.3515,21.3609,21.3421,21.3421,4000.0
2006-05-30 10:35:00,22.68,22.74,22.67,22.71,12200.0,21.3421,21.3986,21.3327,21.3704,12200.0
2006-05-30 10:40:00,22.72,22.73,22.69,22.73,10400.0,21.3798,21.3892,21.3515,21.3892,10400.0
2006-05-30 10:45:00,22.74,22.8,22.74,22.78,9000.0,21.3986,21.455,21.3986,21.4362,9000.0
2006-05-30 10:50:00,22.78,22.8,22.78,22.8,31000.0,21.4362,21.455,21.4362,21.455,31000.0
2006-05-30 10:55:00,22.79,22.8,22.79,22.79,4800.0,21.4456,21.455,21.4456,21.4456,4800.0
2006-05-30 11:00:00,22.79,22.79,22.77,22.79,5600.0,21.4456,21.4456,21.4268,21.4456,5600.0
2006-05-30 11:05:00,22.8,22.83,22.79,22.83,6400.0,21.455,21.4833,21.4456,21.4833,6400.0
2006-05-30 11:10:00,22.83,22.84,22.81,22.81,5200.0,21.4833,21.4927,21.4645,21.4645,5200.0
2006-05-30 11:15:00,22.8,22.82,22.79,22.8,6000.0,21.455,21.4739,21.4456,21.455,6000.0
2006-05-30 11:20:00,22.8,22.8,22.75,22.78,7200.0,21.455,21.455,21.408,21.4362,7200.0
2006-05-30 11:25:00,22.78,22.8,22.77,22.78,3400.0,21.4362,21.455,21.4268,21.4362,3400.0
2006-05-30 11:30:00,22.78,22.79,22.75,22.79,6600.0,21.4362,21.4456,21.408,21.4456,6600.0
2006-05-30 11:35:00,22.79,22.84,22.79,22.84,9800.0,21.4456,21.4927,21.4456,21.4927,9800.0
2006-05-30 11:40:00,22.83,22.85,22.82,22.82,6000.0,21.4833,21.5021,21.4739,21.4739,6000.0
2006-05-30 11:45:00,22.83,22.84,22.82,22.82,2600.0,21.4833,21.4927,21.4739,21.4739,2600.0
2006-05-30 11:50:00,22.82,22.82,22.74,22.74,7600.0,21.4739,21.4739,21.3986,21.3986,7600.0
2006-05-30 11:55:00,22.73,22.74,22.72,22.73,6200.0,21.3892,21.3986,21.3798,21.3892,6200.0
2006-05-30 12:00:00,22.73,22.8,22.71,22.78,10800.0,21.3892,21.455,21.3704,21.4362,10800.0
2006-05-30 12:05:00,22.78,22.79,22.7,22.75,9400.0,21.4362,21.4456,21.3609,21.408,9400.0
2006-05-30 12:10:00,22.76,22.78,22.73,22.78,8200.0,21.4174,21.4362,21.3892,21.4362,8200.0
2006-05-30 12:15:00,22.78,22.8,22.78,22.8,10600.0,21.4362,21.455,21.4362,21.455,10600.0
2006-05-30 12:20:00,22.8,22.8,22.77,22.77,5000.0,21.455,21.455,21.4268,21.4268,5000.0
2006-05-30 12:25:00,22.77,22.8,22.77,22.79,4200.0,21.4268,21.455,21.4268,21.4456,4200.0
2006-05-30 12:30:00,22.79,22.8,22.75,22.75,8200.0,21.4456,21.455,21.408,21.408,8200.0
2006-05-30 12:35:00,22.75,22.8,22.74,22.8,8000.0,21.408,21.455,21.3986,21.455,8000.0
2006-05-30 12:40:00,22.79,22.8,22.79,22.79,5200.0,21.4456,21.455,21.4456,21.4456,5200.0
2006-05-30 12:45:00,22.78,22.8,22.77,22.8,6400.0,21.4362,21.455,21.4268,21.455,6400.0
2006-05-30 12:50:00,22.8,22.81,22.8,22.81,4400.0,21.455,21.4645,21.455,21.4645,4400.0
2006-05-30 12:55:00,22.8,22.86,22.8,22.84,7600.0,21.455,21.5115,21.455,21.4927,7600.0
2006-05-30 13:00:00,22.84,22.84,22.8,22.81,5600.0,21.4927,21.4927,21.455,21.4645,5600.0
2006-05-30 13:05:00,22.79,22.79,22.76,22.78,4200.0,21.4456,21.4456,21.4174,21.4362,4200.0
2006-05-30 13:10:00,22.78,22.84,22.78,22.84,5800.0,21.4362,21.4927,21.4362,21.4927,5800.0
2006-05-30 13:15:00,22.83,22.86,22.83,22.84,5600.0,21.4833,21.5115,21.4833,21.4927,5600.0
2006-05-30 13:20:00,22.84,22.86,22.83,22.83,9800.0,21.4927,21.5115,21.4833,21.4833,9800.0
2006-05-30 13:25:00,22.83,22.83,22.79,22.8,6000.0,21.4833,21.4833,21.4456,21.455,6000.0
2006-05-30 13:30:00,22.79,22.81,22.78,22.79,6400.0,21.4456,21.4645,21.4362,21.4456,6400.0
2006-05-30 13:35:00,22.78,22.82,22.78,22.82,4000.0,21.4362,21.4739,21.4362,21.4739,4000.0
2006-05-30 13:40:00,22.79,22.81,22.71,22.71,10000.0,21.4456,21.4645,21.3704,21.3704,10000.0
2006-05-30 13:45:00,22.71,22.71,22.68,22.68,4800.0,21.3704,21.3704,21.3421,21.3421,4800.0
2006-05-30 13:50:00,22.68,22.69,22.68,22.68,5400.0,21.3421,21.3515,21.3421,21.3421,5400.0
2006-05-30 13:55:00,22.69,22.72,22.67,22.67,5800.0,21.3515,21.3798,21.3327,21.3327,5800.0
2006-05-30 14:00:00,22.67,22.7,22.67,22.7,3800.0,21.3327,21.3609,21.3327,21.3609,3800.0
2006-05-30 14:05:00,22.7,22.7,22.68,22.68,5600.0,21.3609,21.3609,21.3421,21.3421,5600.0
2006-05-30 14:10:00,22.68,22.75,22.67,22.71,8000.0,21.3421,21.408,21.3327,21.3704,8000.0
2006-05-30 14:15:00,22.71,22.73,22.68,22.73,4800.0,21.3704,21.3892,21.3421,21.3892,4800.0
2006-05-30 14:20:00,22.71,22.71,22.68,22.68,5400.0,21.3704,21.3704,21.3421,21.3421,5400.0
2006-05-30 14:25:00,22.68,22.69,22.66,22.68,3600.0,21.3421,21.3515,21.3233,21.3421,3600.0
2006-05-30 14:30:00,22.68,22.71,22.68,22.68,4800.0,21.3421,21.3704,21.3421,21.3421,4800.0
2006-05-30 14:35:00,22.68,22.68,22.65,22.68,8000.0,21.3421,21.3421,21.3139,21.3421,8000.0
2006-05-30 14:40:00,22.68,22.68,22.67,22.67,2600.0,21.3421,21.3421,21.3327,21.3327,2600.0
2006-05-30 14:45:00,22.68,22.71,22.68,22.68,9600.0,21.3421,21.3704,21.3421,21.3421,9600.0
2006-05-30 14:50:00,22.68,22.68,22.66,22.66,5200.0,21.3421,21.3421,21.3233,21.3233,5200.0
2006-05-30 14:55:00,22.66,22.71,22.66,22.7,8400.0,21.3233,21.3704,21.3233,21.3609,8400.0
2006-05-30 15:00:00,22.7,22.7,22.66,22.66,5200.0,21.3609,21.3609,21.3233,21.3233,5200.0
2006-05-30 15:05:00,22.65,22.69,22.65,22.65,7400.0,21.3139,21.3515,21.3139,21.3139,7400.0
2006-05-30 15:10:00,22.65,22.66,22.64,22.64,14800.0,21.3139,21.3233,21.3045,21.3045,14800.0
2006-05-30 15:15:00,22.64,22.64,22.57,22.57,30000.0,21.3045,21.3045,21.2386,21.2386,30000.0
2006-05-30 15:20:00,22.57,22.58,22.57,22.57,12800.0,21.2386,21.248,21.2386,21.2386,12800.0
2006-05-30 15:25:00,22.58,22.6,22.57,22.59,11400.0,21.248,21.2668,21.2386,21.2574,11400.0
2006-05-30 15:30:00,22.58,22.6,22.57,22.59,18200.0,21.248,21.2668,21.2386,21.2574,18200.0
2006-05-30 15:35:00,22.58,22.59,22.56,22.57,19400.0,21.248,21.2574,21.2292,21.2386,19400.0
2006-05-30 15:40:00,22.57,22.59,22.56,22.58,9800.0,21.2386,21.2574,21.2292,21.248,9800.0
2006-05-30 15:45:00,22.59,22.6,22.55,22.56,15800.0,21.2574,21.2668,21.2198,21.2292,15800.0
2006-05-30 15:50:00,22.57,22.57,22.52,22.54,11800.0,21.2386,21.2386,21.1916,21.2104,11800.0
2006-05-30 15:55:00,22.54,22.54,22.52,22.52,25400.0,21.2104,21.2104,21.1916,21.1916,25400.0
2006-05-31 09:30:00,22.58,22.65,22.58,22.59,35400.0,21.248,21.3139,21.248,21.2574,35400.0
2006-05-31 09:35:00,22.61,22.66,22.61,22.66,5600.0,21.2763,21.3233,21.2763,21.3233,5600.0
2006-05-31 09:40:00,22.67,22.68,22.58,22.64,14000.0,21.3327,21.3421,21.248,21.3045,14000.0
2006-05-31 09:45:00,22.65,22.66,22.65,22.66,1600.0,21.3139,21.3233,21.3139,21.3233,1600.0
2006-05-31 09:50:00,22.66,22.75,22.66,22.74,18000.0,21.3233,21.408,21.3233,21.3986,18000.0
2006-05-31 09:55:00,22.74,22.74,22.59,22.59,19200.0,21.3986,21.3986,21.2574,21.2574,19200.0
2006-05-31 10:00:00,22.59,22.61,22.57,22.57,8800.0,21.2574,21.2763,21.2386,21.2386,8800.0
2006-05-31 10:05:00,22.56,22.64,22.56,22.63,14600.0,21.2292,21.3045,21.2292,21.2951,14600.0
2006-05-31 10:10:00,22.61,22.64,22.61,22.64,13200.0,21.2763,21.3045,21.2763,21.3045,13200.0
2006-05-31 10:15:00,22.65,22.65,22.64,22.65,22400.0,21.3139,21.3139,21.3045,21.3139,22400.0
2006-05-31 10:20:00,22.65,22.83,22.65,22.81,26400.0,21.3139,21.4833,21.3139,21.4645,26400.0
2006-05-31 10:25:00,22.82,22.92,22.82,22.9,11600.0,21.4739,21.568,21.4739,21.5491,11600.0
2006-05-31 10:30:00,22.9,22.99,22.89,22.99,14800.0,21.5491,21.6338,21.5397,21.6338,14800.0
2006-05-31 10:35:00,23.0,23.08,22.99,23.07,21600.0,21.6433,21.7185,21.6338,21.7091,21600.0
2006-05-31 10:40:00,23.07,23.17,23.07,23.17,19400.0,21.7091,21.8032,21.7091,21.8032,19400.0
2006-05-31 10:45:00,23.18,23.23,23.18,23.22,13800.0,21.8126,21.8597,21.8126,21.8503,13800.0
2006-05-31 10:50:00,23.23,23.25,23.14,23.24,19200.0,21.8597,21.8785,21.775,21.8691,19200.0
2006-05-31 10:55:00,23.24,23.3,23.24,23.3,12200.0,21.8691,21.9256,21.8691,21.9256,12200.0
2006-05-31 11:00:00,23.29,23.31,23.25,23.26,38000.0,21.9161,21.935,21.8785,21.8879,38000.0
2006-05-31 11:05:00,23.26,23.26,23.2,23.24,10400.0,21.8879,21.8879,21.8315,21.8691,10400.0
2006-05-31 11:10:00,23.25,23.25,23.21,23.21,11200.0,21.8785,21.8785,21.8409,21.8409,11200.0
2006-05-31 11:15:00,23.22,23.22,23.2,23.2,6200.0,21.8503,21.8503,21.8315,21.8315,6200.0
2006-05-31 11:20:00,23.2,23.2,23.14,23.15,29400.0,21.8315,21.8315,21.775,21.7844,29400.0
2006-05-31 11:25:00,23.14,23.17,23.13,23.17,13400.0,21.775,21.8032,21.7656,21.8032,13400.0
2006-05-31 11:30:00,23.17,23.21,23.17,23.18,17800.0,21.8032,21.8409,21.8032,21.8126,17800.0
2006-05-31 11:35:00,23.18,23.19,23.13,23.18,22200.0,21.8126,21.822,21.7656,21.8126,22200.0
2006-05-31 11:40:00,23.16,23.18,23.11,23.18,30200.0,21.7938,21.8126,21.7468,21.8126,30200.0
2006-05-31 11:45:00,23.18,23.18,23.16,23.17,7400.0,21.8126,21.8126,21.7938,21.8032,7400.0
2006-05-31 11:50:00,23.17,23.17,23.15,23.17,4000.0,21.8032,21.8032,21.7844,21.8032,4000.0
2006-05-31 11:55:00,23.17,23.2,23.17,23.2,4800.0,21.8032,21.8315,21.8032,21.8315,4800.0
2006-05-31 12:00:00,23.2,23.23,23.19,23.21,6400.0,21.8315,21.8597,21.822,21.8409,6400.0
2006-05-31 12:05:00,23.21,23.27,23.21,23.25,15800.0,21.8409,21.8973,21.8409,21.8785,15800.0
2006-05-31 12:10:00,23.24,23.29,23.24,23.29,9400.0,21.8691,21.9161,21.8691,21.9161,9400.0
2006-05-31 12:15:00,23.29,23.29,23.27,23.28,5400.0,21.9161,21.9161,21.8973,21.9067,5400.0
2006-05-31 12:20:00,23.28,23.28,23.21,23.25,14200.0,21.9067,21.9067,21.8409,21.8785,14200.0
2006-05-31 12:25:00,23.25,23.26,23.25,23.26,4800.0,21.8785,21.8879,21.8785,21.8879,4800.0
2006-05-31 12:30:00,23.26,23.29,23.26,23.29,7000.0,21.8879,21.9161,21.8879,21.9161,7000.0
2006-05-31 12:35:00,23.29,23.29,23.26,23.27,8200.0,21.9161,21.9161,21.8879,21.8973,8200.0
2006-05-31 12:40:00,23.27,23.27,23.26,23.27,4000.0,21.8973,21.8973,21.8879,21.8973,4000.0
2006-05-31 12:45:00,23.26,23.27,23.25,23.25,2600.0,21.8879,21.8973,21.8785,21.8785,2600.0
2006-05-31 12:50:00,23.25,23.27,23.25,23.25,10800.0,21.8785,21.8973,21.8785,21.8785,10800.0
2006-05-31 12:55:00,23.25,23.26,23.25,23.25,2400.0,21.8785,21.8879,21.8785,21.8785,2400.0
2006-05-31 13:00:00,23.26,23.28,23.26,23.28,10400.0,21.8879,21.9067,21.8879,21.9067,10400.0
2006-05-31 13:05:00,23.28,23.28,23.25,23.26,4400.0,21.9067,21.9067,21.8785,21.8879,4400.0
2006-05-31 13:10:00,23.25,23.27,23.25,23.26,10400.0,21.8785,21.8973,21.8785,21.8879,10400.0
2006-05-31 13:15:00,23.27,23.29,23.26,23.27,11000.0,21.8973,21.9161,21.8879,21.8973,11000.0
2006-05-31 13:20:00,23.27,23.29,23.26,23.28,6400.0,21.8973,21.9161,21.8879,21.9067,6400.0
2006-05-31 13:25:00,23.28,23.28,23.27,23.27,1600.0,21.9067,21.9067,21.8973,21.8973,1600.0
2006-05-31 13:30:00,23.27,23.28,23.25,23.25,7400.0,21.8973,21.9067,21.8785,21.8785,7400.0
2006-05-31 13:35:00,23.25,23.25,23.21,23.22,12200.0,21.8785,21.8785,21.8409,21.8503,12200.0
2006-05-31 13:40:00,23.22,23.22,23.2,23.2,3600.0,21.8503,21.8503,21.8315,21.8315,3600.0
2006-05-31 13:45:00,23.21,23.21,23.2,23.21,10200.0,21.8409,21.8409,21.8315,21.8409,10200.0
2006-05-31 13:50:00,23.22,23.25,23.22,23.24,7000.0,21.8503,21.8785,21.8503,21.8691,7000.0
2006-05-31 13:55:00,23.23,23.24,23.23,23.24,7200.0,21.8597,21.8691,21.8597,21.8691,7200.0
2006-05-31 14:00:00,23.25,23.25,23.18,23.18,6400.0,21.8785,21.8785,21.8126,21.8126,6400.0
2006-05-31 14:05:00,23.16,23.19,23.13,23.17,13200.0,21.7938,21.822,21.7656,21.8032,13200.0
2006-05-31 14:10:00,23.16,23.19,23.16,23.17,10400.0,21.7938,21.822,21.7938,21.8032,10400.0
2006-05-31 14:15:00,23.16,23.18,23.15,23.16,12000.0,21.7938,21.8126,21.7844,21.7938,12000.0
2006-05-31 14:20:00,23.16,23.18,23.15,23.15,14600.0,21.7938,21.8126,21.7844,21.7844,14600.0
2006-05-31 14:25:00,23.15,23.15,23.11,23.13,20000.0,21.7844,21.7844,21.7468,21.7656,20000.0
2006-05-31 14:30:00,23.13,23.2,23.13,23.17,13000.0,21.7656,21.8315,21.7656,21.8032,13000.0
2006-05-31 14:35:00,23.18,23.19,23.16,23.19,8200.0,21.8126,21.822,21.7938,21.822,8200.0
2006-05-31 14:40:00,23.18,23.19,23.17,23.17,4800.0,21.8126,21.822,21.8032,21.8032,4800.0
2006-05-31 14:45:00,23.18,23.2,23.18,23.18,10000.0,21.8126,21.8315,21.8126,21.8126,10000.0
2006-05-31 14:50:00,23.18,23.18,23.16,23.16,8200.0,21.8126,21.8126,21.7938,21.7938,8200.0
2006-05-31 14:55:00,23.17,23.17,23.14,23.14,5000.0,21.8032,21.8032,21.775,21.775,5000.0
2006-05-31 15:00:00,23.14,23.14,23.14,23.14,5800.0,21.775,21.775,21.775,21.775,5800.0
2006-05-31 15:05:00,23.14,23.14,23.12,23.13,7000.0,21.775,21.775,21.7562,21.7656,7000.0
2006-05-31 15:10:00,23.13,23.17,23.13,23.17,14800.0,21.7656,21.8032,21.7656,21.8032,14800.0
2006-05-31 15:15:00,23.17,23.17,23.17,23.17,8600.0,21.8032,21.8032,21.8032,21.8032,8600.0
2006-05-31 15:20:00,23.17,23.2,23.17,23.2,27000.0,21.8032,21.8315,21.8032,21.8315,27000.0
2006-05-31 15:25:00,23.2,23.2,23.17,23.18,25200.0,21.8315,21.8315,21.8032,21.8126,25200.0
2006-05-31 15:30:00,23.17,23.2,23.16,23.16,66000.0,21.8032,21.8315,21.7938,21.7938,66000.0
2006-05-31 15:35:00,23.16,23.19,23.15,23.18,32200.0,21.7938,21.822,21.7844,21.8126,32200.0
2006-05-31 15:40:00,23.18,23.21,23.18,23.2,29600.0,21.8126,21.8409,21.8126,21.8315,29600.0
2006-05-31 15:45:00,23.2,23.23,23.19,23.19,13400.0,21.8315,21.8597,21.822,21.822,13400.0
2006-05-31 15:50:00,23.23,23.25,23.2,23.25,27600.0,21.8597,21.8785,21.8315,21.8785,27600.0
2006-05-31 15:55:00,23.25,23.27,23.24,23.25,47400.0,21.8785,21.8973,21.8691,21.8785,47400.0
2006-06-01 09:30:00,23.3,23.32,23.28,23.3,12600.0,21.9256,21.9444,21.9067,21.9256,12600.0
2006-06-01 09:35:00,23.32,23.49,23.31,23.47,14400.0,21.9444,22.1043,21.935,22.0855,14400.0
2006-06-01 09:40:00,23.46,23.46,23.33,23.33,22400.0,22.0761,22.0761,21.9538,21.9538,22400.0
2006-06-01 09:45:00,23.31,23.32,23.14,23.21,20200.0,21.935,21.9444,21.775,21.8409,20200.0
2006-06-01 09:50:00,23.21,23.43,23.21,23.36,22400.0,21.8409,22.0479,21.8409,21.982,22400.0
2006-06-01 09:55:00,23.35,23.38,23.3,23.38,7200.0,21.9726,22.0008,21.9256,22.0008,7200.0
2006-06-01 10:00:00,23.4,23.44,23.35,23.35,7600.0,22.0197,22.0573,21.9726,21.9726,7600.0
2006-06-01 10:05:00,23.35,23.35,23.25,23.25,7000.0,21.9726,21.9726,21.8785,21.8785,7000.0
2006-06-01 10:10:00,23.25,23.25,23.22,23.22,8400.0,21.8785,21.8785,21.8503,21.8503,8400.0
2006-06-01 10:15:00,23.22,23.29,23.22,23.25,9000.0,21.8503,21.9161,21.8503,21.8785,9000.0
2006-06-01 10:20:00,23.25,23.25,23.21,23.22,3000.0,21.8785,21.8785,21.8409,21.8503,3000.0
2006-06-01 10:25:00,23.21,23.22,23.2,23.22,5400.0,21.8409,21.8503,21.8315,21.8503,5400.0
2006-06-01 10:30:00,23.24,23.29,23.24,23.25,7600.0,21.8691,21.9161,21.8691,21.8785,7600.0
2006-06-01 10:35:00,23.25,23.29,23.25,23.29,3600.0,21.8785,21.9161,21.8785,21.9161,3600.0
2006-06-01 10:40:00,23.3,23.34,23.29,23.34,6800.0,21.9256,21.9632,21.9161,21.9632,6800.0
2006-06-01 10:45:00,23.34,23.34,23.31,23.33,2800.0,21.9632,21.9632,21.935,21.9538,2800.0
2006-06-01 10:50:00,23.32,23.32,23.3,23.3,4400.0,21.9444,21.9444,21.9256,21.9256,4400.0
2006-06-01 10:55:00,23.29,23.3,23.27,23.27,2400.0,21.9161,21.9256,21.8973,21.8973,2400.0
2006-06-01 11:00:00,23.29,23.31,23.28,23.29,3800.0,21.9161,21.935,21.9067,21.9161,3800.0
2006-06-01 11:05:00,23.3,23.3,23.3,23.3,1800.0,21.9256,21.9256,21.9256,21.9256,1800.0
2006-06-01 11:10:00,23.3,23.33,23.3,23.33,7600.0,21.9256,21.9538,21.9256,21.9538,7600.0
2006-06-01 11:15:00,23.33,23.36,23.32,23.36,3800.0,21.9538,21.982,21.9444,21.982,3800.0
2006-06-01 11:20:00,23.35,23.36,23.35,23.36,1800.0,21.9726,21.982,21.9726,21.982,1800.0
2006-06-01 11:25:00,23.35,23.36,23.34,23.34,6600.0,21.9726,21.982,21.9632,21.9632,6600.0
2006-06-01 11:30:00,23.33,23.36,23.32,23.36,9200.0,21.9538,21.982,21.9444,21.982,9200.0
2006-06-01 11:35:00,23.36,23.37,23.33,23.33,10800.0,21.982,21.9914,21.9538,21.9538,10800.0
2006-06-01 11:40:00,23.33,23.35,23.33,23.34,3400.0,21.9538,21.9726,21.9538,21.9632,3400.0
2006-06-01 11:45:00,23.34,23.36,23.34,23.36,5800.0,21.9632,21.982,21.9632,21.982,5800.0
2006-06-01 11:50:00,23.37,23.44,23.37,23.44,17800.0,21.9914,22.0573,21.9914,22.0573,17800.0
2006-06-01 11:55:00,23.44,23.45,23.43,23.43,4400.0,22.0573,22.0667,22.0479,22.0479,4400.0
2006-06-01 12:00:00,23.43,23.47,23.43,23.45,15800.0,22.0479,22.0855,22.0479,22.0667,15800.0
2006-06-01 12:05:00,23.45,23.46,23.45,23.45,5600.0,22.0667,22.0761,22.0667,22.0667,5600.0
2006-06-01 12:10:00,23.45,23.49,23.45,23.48,10200.0,22.0667,22.1043,22.0667,22.0949,10200.0
2006-06-01 12:15:00,23.48,23.49,23.48,23.48,3200.0,22.0949,22.1043,22.0949,22.0949,3200.0
2006-06-01 12:20:00,23.48,23.49,23.46,23.46,4000.0,22.0949,22.1043,22.0761,22.0761,4000.0
2006-06-01 12:25:00,23.48,23.5,23.48,23.5,3600.0,22.0949,22.1138,22.0949,22.1138,3600.0
2006-06-01 12:30:00,23.49,23.49,23.48,23.49,4800.0,22.1043,22.1043,22.0949,22.1043,4800.0
2006-06-01 12:35:00,23.48,23.49,23.47,23.47,6400.0,22.0949,22.1043,22.0855,22.0855,6400.0
2006-06-01 12:40:00,23.47,23.48,23.46,23.47,12800.0,22.0855,22.0949,22.0761,22.0855,12800.0
2006-06-01 12:45:00,23.48,23.48,23.47,23.47,4400.0,22.0949,22.0949,22.0855,22.0855,4400.0
2006-06-01 12:50:00,23.48,23.49,23.48,23.49,4200.0,22.0949,22.1043,22.0949,22.1043,4200.0
2006-06-01 12:55:00,23.49,23.52,23.49,23.51,6600.0,22.1043,22.1326,22.1043,22.1232,6600.0
2006-06-01 13:00:00,23.52,23.53,23.52,23.53,5400.0,22.1326,22.142,22.1326,22.142,5400.0
2006-06-01 13:05:00,23.53,23.54,23.52,23.53,9400.0,22.142,22.1514,22.1326,22.142,9400.0
2006-06-01 13:10:00,23.52,23.53,23.51,23.52,4400.0,22.1326,22.142,22.1232,22.1326,4400.0
2006-06-01 13:15:00,23.5,23.5,23.5,23.5,4000.0,22.1138,22.1138,22.1138,22.1138,4000.0
2006-06-01 13:20:00,23.49,23.49,23.47,23.47,2800.0,22.1043,22.1043,22.0855,22.0855,2800.0
2006-06-01 13:25:00,23.47,23.47,23.46,23.47,4000.0,22.0855,22.0855,22.0761,22.0855,4000.0
2006-06-01 13:30:00,23.47,23.52,23.47,23.52,5600.0,22.0855,22.1326,22.0855,22.1326,5600.0
2006-06-01 13:35:00,23.52,23.52,23.5,23.52,2400.0,22.1326,22.1326,22.1138,22.1326,2400.0
2006-06-01 13:40:00,23.51,23.51,23.5,23.5,10000.0,22.1232,22.1232,22.1138,22.1138,10000.0
2006-06-01 13:45:00,23.5,23.5,23.49,23.5,4800.0,22.1138,22.1138,22.1043,22.1138,4800.0
2006-06-01 13:50:00,23.5,23.52,23.5,23.52,9400.0,22.1138,22.1326,22.1138,22.1326,9400.0
2006-06-01 13:55:00,23.52,23.52,23.5,23.52,6000.0,22.1326,22.1326,22.1138,22.1326,6000.0
2006-06-01 14:00:00,23.53,23.53,23.51,23.52,2600.0,22.142,22.142,22.1232,22.1326,2600.0
2006-06-01 14:05:00,23.52,23.52,23.5,23.5,9200.0,22.1326,22.1326,22.1138,22.1138,9200.0
2006-06-01 14:10:00,23.5,23.51,23.5,23.51,4000.0,22.1138,22.1232,22.1138,22.1232,4000.0
2006-06-01 14:15:00,23.51,23.55,23.51,23.55,5200.0,22.1232,22.1608,22.1232,22.1608,5200.0
2006-06-01 14:20:00,23.55,23.57,23.55,23.56,3400.0,22.1608,22.1796,22.1608,22.1702,3400.0
2006-06-01 14:25:00,23.56,23.56,23.52,23.55,6600.0,22.1702,22.1702,22.1326,22.1608,6600.0
2006-06-01 14:30:00,23.55,23.57,23.55,23.56,6200.0,22.1608,22.1796,22.1608,22.1702,6200.0
2006-06-01 14:35:00,23.56,23.56,23.45,23.46,26600.0,22.1702,22.1702,22.0667,22.0761,26600.0
2006-06-01 14:40:00,23.45,23.45,23.4,23.45,23200.0,22.0667,22.0667,22.0197,22.0667,23200.0
2006-06-01 14:45:00,23.44,23.5,23.44,23.48,13600.0,22.0573,22.1138,22.0573,22.0949,13600.0
2006-06-01 14:50:00,23.48,23.48,23.42,23.43,46200.0,22.0949,22.0949,22.0385,22.0479,46200.0
2006-06-01 14:55:00,23.43,23.47,23.43,23.45,11600.0,22.0479,22.0855,22.0479,22.0667,11600.0
2006-06-01 15:00:00,23.45,23.45,23.4,23.4,22200.0,22.0667,22.0667,22.0197,22.0197,22200.0
2006-06-01 15:05:00,23.4,23.4,23.36,23.36,21000.0,22.0197,22.0197,21.982,21.982,21000.0
2006-06-01 15:10:00,23.36,23.38,23.36,23.38,11600.0,21.982,22.0008,21.982,22.0008,11600.0
2006-06-01 15:15:00,23.38,23.4,23.38,23.4,12200.0,22.0008,22.0197,22.0008,22.0197,12200.0
2006-06-01 15:20:00,23.4,23.4,23.36,23.38,23200.0,22.0197,22.0197,21.982,22.0008,23200.0
2006-06-01 15:25:00,23.38,23.38,23.36,23.38,29000.0,22.0008,22.0008,21.982,22.0008,29000.0
2006-06-01 15:30:00,23.37,23.38,23.36,23.38,24000.0,21.9914,22.0008,21.982,22.0008,24000.0
2006-06-01 15:35:00,23.38,23.38,23.34,23.35,27000.0,22.0008,22.0008,21.9632,21.9726,27000.0
2006-06-01 15:40:00,23.35,23.35,23.32,23.33,28000.0,21.9726,21.9726,21.9444,21.9538,28000.0
2006-06-01 15:45:00,23.33,23.33,23.26,23.28,53400.0,21.9538,21.9538,21.8879,21.9067,53400.0
2006-06-01 15:50:00,23.28,23.34,23.28,23.34,35600.0,21.9067,21.9632,21.9067,21.9632,35600.0
2006-06-01 15:55:00,23.34,23.36,23.34,23.36,10800.0,21.9632,21.982,21.9632,21.982,10800.0
2006-06-02 09:30:00,23.56,23.61,23.56,23.61,16000.0,22.1702,22.2173,22.1702,22.2173,16000.0
2006-06-02 09:35:00,23.61,23.61,23.4,23.42,15000.0,22.2173,22.2173,22.0197,22.0385,15000.0
2006-06-02 09:40:00,23.44,23.55,23.44,23.48,26000.0,22.0573,22.1608,22.0573,22.0949,26000.0
2006-06-02 09:45:00,23.48,23.54,23.45,23.48,15000.0,22.0949,22.1514,22.0667,22.0949,15000.0
2006-06-02 09:50:00,23.5,23.54,23.5,23.52,5200.0,22.1138,22.1514,22.1138,22.1326,5200.0
2006-06-02 09:55:00,23.52,23.52,23.31,23.34,19000.0,22.1326,22.1326,21.935,21.9632,19000.0
2006-06-02 10:00:00,23.34,23.43,23.34,23.39,20400.0,21.9632,22.0479,21.9632,22.0102,20400.0
2006-06-02 10:05:00,23.41,23.43,23.39,23.42,6600.0,22.0291,22.0479,22.0102,22.0385,6600.0
2006-06-02 10:10:00,23.42,23.45,23.41,23.45,2600.0,22.0385,22.0667,22.0291,22.0667,2600.0
2006-06-02 10:15:00,23.43,23.45,23.36,23.36,4400.0,22.0479,22.0667,21.982,21.982,4400.0
2006-06-02 10:20:00,23.36,23.4,23.34,23.36,2800.0,21.982,22.0197,21.9632,21.982,2800.0
2006-06-02 10:25:00,23.34,23.34,23.31,23.31,2400.0,21.9632,21.9632,21.935,21.935,2400.0
2006-06-02 10:30:00,23.33,23.35,23.25,23.25,10800.0,21.9538,21.9726,21.8785,21.8785,10800.0
2006-06-02 10:35:00,23.25,23.25,23.23,23.23,10800.0,21.8785,21.8785,21.8597,21.8597,10800.0
2006-06-02 10:40:00,23.22,23.25,23.22,23.25,12400.0,21.8503,21.8785,21.8503,21.8785,12400.0
2006-06-02 10:45:00,23.25,23.25,23.21,23.21,16800.0,21.8785,21.8785,21.8409,21.8409,16800.0
2006-06-02 10:50:00,23.2,23.23,23.2,23.23,10200.0,21.8315,21.8597,21.8315,21.8597,10200.0
2006-06-02 10:55:00,23.22,23.22,23.13,23.14,16000.0,21.8503,21.8503,21.7656,21.775,16000.0
2006-06-02 11:00:00,23.14,23.14,23.12,23.12,10200.0,21.775,21.775,21.7562,21.7562,10200.0
2006-06-02 11:05:00,23.13,23.13,23.11,23.13,16800.0,21.7656,21.7656,21.7468,21.7656,16800.0
2006-06-02 11:10:00,23.13,23.13,23.09,23.11,23800.0,21.7656,21.7656,21.7279,21.7468,23800.0
2006-06-02 11:15:00,23.1,23.1,23.07,23.07,5200.0,21.7374,21.7374,21.7091,21.7091,5200.0
2006-06-02 11:20:00,23.06,23.09,23.06,23.08,3800.0,21.6997,21.7279,21.6997,21.7185,3800.0
2006-06-02 11:25:00,23.08,23.1,23.08,23.1,10400.0,21.7185,21.7374,21.7185,21.7374,10400.0
2006-06-02 11:30:00,23.1,23.1,23.09,23.09,9600.0,21.7374,21.7374,21.7279,21.7279,9600.0
2006-06-02 11:35:00,23.09,23.1,23.08,23.1,8000.0,21.7279,21.7374,21.7185,21.7374,8000.0
2006-06-02 11:40:00,23.1,23.1,23.07,23.07,7400.0,21.7374,21.7374,21.7091,21.7091,7400.0
2006-06-02 11:45:00,23.07,23.1,23.06,23.07,10800.0,21.7091,21.7374,21.6997,21.7091,10800.0
2006-06-02 11:50:00,23.07,23.07,23.05,23.07,24600.0,21.7091,21.7091,21.6903,21.7091,24600.0
2006-06-02 11:55:00,23.07,23.11,23.07,23.11,17000.0,21.7091,21.7468,21.7091,21.7468,17000.0
2006-06-02 12:00:00,23.11,23.11,23.08,23.08,4600.0,21.7468,21.7468,21.7185,21.7185,4600.0
2006-06-02 12:05:00,23.07,23.07,23.06,23.06,6400.0,21.7091,21.7091,21.6997,21.6997,6400.0
2006-06-02 12:10:00,23.08,23.08,23.05,23.05,6400.0,21.7185,21.7185,21.6903,21.6903,6400.0
2006-06-02 12:15:00,23.04,23.05,23.03,23.03,9800.0,21.6809,21.6903,21.6715,21.6715,9800.0
2006-06-02 12:20:00,23.03,23.03,22.99,22.99,7000.0,21.6715,21.6715,21.6338,21.6338,7000.0
2006-06-02 12:25:00,22.99,23.0,22.98,22.99,5000.0,21.6338,21.6433,21.6244,21.6338,5000.0
2006-06-02 12:30:00,22.99,23.0,22.98,22.99,3200.0,21.6338,21.6433,21.6244,21.6338,3200.0
2006-06-02 12:35:00,22.99,23.0,22.99,23.0,14000.0,21.6338,21.6433,21.6338,21.6433,14000.0
2006-06-02 12:40:00,23.0,23.0,22.97,22.99,8800.0,21.6433,21.6433,21.615,21.6338,8800.0
2006-06-02 12:45:00,23.0,23.0,22.99,23.0,2600.0,21.6433,21.6433,21.6338,21.6433,2600.0
2006-06-02 12:50:00,23.0,23.0,22.97,23.0,6400.0,21.6433,21.6433,21.615,21.6433,6400.0
2006-06-02 12:55:00,23.0,23.0,22.96,22.99,2600.0,21.6433,21.6433,21.6056,21.6338,2600.0
2006-06-02 13:00:00,23.0,23.0,22.98,22.98,5800.0,21.6433,21.6433,21.6244,21.6244,5800.0
2006-06-02 13:05:00,22.98,22.99,22.95,22.95,6800.0,21.6244,21.6338,21.5962,21.5962,6800.0
2006-06-02 13:10:00,22.95,22.96,22.95,22.96,4200.0,21.5962,21.6056,21.5962,21.6056,4200.0
2006-06-02 13:15:00,22.95,22.96,22.93,22.93,9400.0,21.5962,21.6056,21.5774,21.5774,9400.0
2006-06-02 13:20:00,22.93,22.95,22.93,22.95,12200.0,21.5774,21.5962,21.5774,21.5962,12200.0
2006-06-02 13:25:00,22.93,22.95,22.93,22.95,3400.0,21.5774,21.5962,21.5774,21.5962,3400.0
2006-06-02 13:30:00,22.95,22.96,22.93,22.96,9000.0,21.5962,21.6056,21.5774,21.6056,9000.0
2006-06-02 13:35:00,22.95,22.96,22.95,22.95,9800.0,21.5962,21.6056,21.5962,21.5962,9800.0
2006-06-02 13:40:00,22.95,22.95,22.94,22.95,4400.0,21.5962,21.5962,21.5868,21.5962,4400.0
2006-06-02 13:45:00,22.93,22.93,22.92,22.92,3400.0,21.5774,21.5774,21.568,21.568,3400.0
2006-06-02 13:50:00,22.91,22.92,22.91,22.91,6200.0,21.5586,21.568,21.5586,21.5586,6200.0
2006-06-02 13:55:00,22.92,22.92,22.87,22.9,73600.0,21.568,21.568,21.5209,21.5491,73600.0
2006-06-02 14:00:00,22.9,22.93,22.9,22.93,11000.0,21.5491,21.5774,21.5491,21.5774,11000.0
2006-06-02 14:05:00,22.92,22.92,22.89,22.92,8600.0,21.568,21.568,21.5397,21.568,8600.0
2006-06-02 14:10:00,22.92,22.92,22.92,22.92,9000.0,21.568,21.568,21.568,21.568,9000.0
2006-06-02 14:15:00,22.92,22.92,22.9,22.9,5400.0,21.568,21.568,21.5491,21.5491,5400.0
2006-06-02 14:20:00,22.9,22.9,22.89,22.89,5200.0,21.5491,21.5491,21.5397,21.5397,5200.0
2006-06-02 14:25:00,22.9,22.93,22.89,22.93,11200.0,21.5491,21.5774,21.5397,21.5774,11200.0
2006-06-02 14:30:00,22.93,22.94,22.93,22.94,12800.0,21.5774,21.5868,21.5774,21.5868,12800.0
2006-06-02 14:35:00,22.93,22.94,22.92,22.93,13400.0,21.5774,21.5868,21.568,21.5774,13400.0
2006-06-02 14:40:00,22.93,22.93,22.92,22.93,6200.0,21.5774,21.5774,21.568,21.5774,6200.0
2006-06-02 14:45:00,22.93,22.93,22.9,22.9,13400.0,21.5774,21.5774,21.5491,21.5491,13400.0
2006-06-02 14:50:00,22.9,22.92,22.88,22.91,8400.0,21.5491,21.568,21.5303,21.5586,8400.0
2006-06-02 14:55:00,22.91,22.93,22.91,22.93,7200.0,21.5586,21.5774,21.5586,21.5774,7200.0
2006-06-02 15:00:00,22.93,22.93,22.9,22.92,7200.0,21.5774,21.5774,21.5491,21.568,7200.0
2006-06-02 15:05:00,22.92,22.93,22.91,22.92,10600.0,21.568,21.5774,21.5586,21.568,10600.0
2006-06-02 15:10:00,22.91,22.94,22.91,22.93,6800.0,21.5586,21.5868,21.5586,21.5774,6800.0
2006-06-02 15:15:00,22.92,22.95,22.92,22.95,12600.0,21.568,21.5962,21.568,21.5962,12600.0
2006-06-02 15:20:00,22.95,22.95,22.91,22.91,24200.0,21.5962,21.5962,21.5586,21.5586,24200.0
2006-06-02 15:25:00,22.93,22.93,22.92,22.93,9200.0,21.5774,21.5774,21.568,21.5774,9200.0
2006-06-02 15:30:00,22.93,22.93,22.92,22.93,15800.0,21.5774,21.5774,21.568,21.5774,15800.0
2006-06-02 15:35:00,22.93,22.93,22.92,22.92,24200.0,21.5774,21.5774,21.568,21.568,24200.0
2006-06-02 15:40:00,22.92,22.93,22.92,22.93,51000.0,21.568,21.5774,21.568,21.5774,51000.0
2006-06-02 15:45:00,22.93,22.99,22.93,22.99,45800.0,21.5774,21.6338,21.5774,21.6338,45800.0
2006-06-02 15:50:00,22.99,22.99,22.96,22.98,34000.0,21.6338,21.6338,21.6056,21.6244,34000.0
2006-06-02 15:55:00,22.97,22.98,22.95,22.95,31600.0,21.615,21.6244,21.5962,21.5962,31600.0
2006-06-05 09:30:00,22.64,22.75,22.64,22.75,36000.0,21.3045,21.408,21.3045,21.408,36000.0
2006-06-05 09:35:00,22.75,22.78,22.71,22.72,9400.0,21.408,21.4362,21.3704,21.3798,9400.0
2006-06-05 09:40:00,22.74,22.83,22.74,22.78,6200.0,21.3986,21.4833,21.3986,21.4362,6200.0
2006-06-05 09:45:00,22.79,22.86,22.79,22.82,3000.0,21.4456,21.5115,21.4456,21.4739,3000.0
2006-06-05 09:50:00,22.85,22.85,22.79,22.85,3400.0,21.5021,21.5021,21.4456,21.5021,3400.0
2006-06-05 09:55:00,22.86,22.86,22.85,22.86,3000.0,21.5115,21.5115,21.5021,21.5115,3000.0
2006-06-05 10:00:00,22.86,22.86,22.82,22.82,3800.0,21.5115,21.5115,21.4739,21.4739,3800.0
2006-06-05 10:05:00,22.83,22.86,22.83,22.86,4800.0,21.4833,21.5115,21.4833,21.5115,4800.0
2006-06-05 10:10:00,22.86,22.87,22.85,22.87,4000.0,21.5115,21.5209,21.5021,21.5209,4000.0
2006-06-05 10:15:00,22.86,22.89,22.86,22.89,4000.0,21.5115,21.5397,21.5115,21.5397,4000.0
2006-06-05 10:20:00,22.9,22.99,22.9,22.97,6400.0,21.5491,21.6338,21.5491,21.615,6400.0
2006-06-05 10:25:00,22.97,22.99,22.95,22.98,3600.0,21.615,21.6338,21.5962,21.6244,3600.0
2006-06-05 10:30:00,22.99,23.0,22.99,23.0,4400.0,21.6338,21.6433,21.6338,21.6433,4400.0
2006-06-05 10:35:00,23.0,23.0,22.99,23.0,22800.0,21.6433,21.6433,21.6338,21.6433,22800.0
2006-06-05 10:40:00,23.0,23.0,22.98,23.0,12000.0,21.6433,21.6433,21.6244,21.6433,12000.0
2006-06-05 10:45:00,23.0,23.0,22.99,23.0,7600.0,21.6433,21.6433,21.6338,21.6433,7600.0
2006-06-05 10:50:00,23.0,23.0,22.98,22.99,7000.0,21.6433,21.6433,21.6244,21.6338,7000.0
2006-06-05 10:55:00,22.97,23.0,22.97,23.0,3400.0,21.615,21.6433,21.615,21.6433,3400.0
2006-06-05 11:00:00,23.0,23.0,22.99,23.0,2800.0,21.6433,21.6433,21.6338,21.6433,2800.0
2006-06-05 11:05:00,22.99,22.99,22.98,22.99,3400.0,21.6338,21.6338,21.6244,21.6338,3400.0
2006-06-05 11:10:00,22.99,23.0,22.99,23.0,6000.0,21.6338,21.6433,21.6338,21.6433,6000.0
2006-06-05 11:15:00,23.0,23.0,22.97,22.99,8400.0,21.6433,21.6433,21.615,21.6338,8400.0
2006-06-05 11:20:00,22.99,23.0,22.99,23.0,1000.0,21.6338,21.6433,21.6338,21.6433,1000.0
2006-06-05 11:25:00,22.99,23.0,22.99,23.0,3000.0,21.6338,21.6433,21.6338,21.6433,3000.0
2006-06-05 11:30:00,22.99,22.99,22.98,22.99,3600.0,21.6338,21.6338,21.6244,21.6338,3600.0
2006-06-05 11:35:00,22.99,23.0,22.96,22.97,11400.0,21.6338,21.6433,21.6056,21.615,11400.0
2006-06-05 11:40:00,22.97,22.98,22.97,22.98,18600.0,21.615,21.6244,21.615,21.6244,18600.0
2006-06-05 11:45:00,22.98,22.98,22.95,22.95,8000.0,21.6244,21.6244,21.5962,21.5962,8000.0
2006-06-05 11:50:00,22.95,22.95,22.95,22.95,2800.0,21.5962,21.5962,21.5962,21.5962,2800.0
2006-06-05 11:55:00,22.94,22.95,22.92,22.93,4200.0,21.5868,21.5962,21.568,21.5774,4200.0
2006-06-05 12:00:00,22.94,22.95,22.93,22.93,6200.0,21.5868,21.5962,21.5774,21.5774,6200.0
2006-06-05 12:05:00,22.93,22.97,22.93,22.97,18200.0,21.5774,21.615,21.5774,21.615,18200.0
2006-06-05 12:10:00,22.97,22.97,22.91,22.91,5800.0,21.615,21.615,21.5586,21.5586,5800.0
2006-06-05 12:15:00,22.91,22.93,22.91,22.91,3400.0,21.5586,21.5774,21.5586,21.5586,3400.0
2006-06-05 12:20:00,22.9,22.92,22.9,22.91,3200.0,21.5491,21.568,21.5491,21.5586,3200.0
2006-06-05 12:25:00,22.91,22.93,22.91,22.93,3600.0,21.5586,21.5774,21.5586,21.5774,3600.0
2006-06-05 12:30:00,22.93,22.97,22.91,22.97,31600.0,21.5774,21.615,21.5586,21.615,31600.0
2006-06-05 12:35:00,22.97,22.98,22.96,22.97,13400.0,21.615,21.6244,21.6056,21.615,13400.0
2006-06-05 12:40:00,22.97,22.97,22.94,22.97,6400.0,21.615,21.615,21.5868,21.615,6400.0
2006-06-05 12:45:00,22.97,22.97,22.97,22.97,1200.0,21.615,21.615,21.615,21.615,1200.0
2006-06-05 12:50:00,22.97,22.99,22.96,22.96,10400.0,21.615,21.6338,21.6056,21.6056,10400.0
2006-06-05 12:55:00,22.96,22.97,22.96,22.97,1600.0,21.6056,21.615,21.6056,21.615,1600.0
2006-06-05 13:00:00,22.98,22.99,22.98,22.98,8200.0,21.6244,21.6338,21.6244,21.6244,8200.0
2006-06-05 13:05:00,22.98,22.98,22.97,22.97,3000.0,21.6244,21.6244,21.615,21.615,3000.0
2006-06-05 13:10:00,22.97,23.0,22.93,22.94,15200.0,21.615,21.6433,21.5774,21.5868,15200.0
2006-06-05 13:15:00,22.97,22.97,22.89,22.93,13600.0,21.615,21.615,21.5397,21.5774,13600.0
2006-06-05 13:20:00,22.93,22.93,22.92,22.92,2200.0,21.5774,21.5774,21.568,21.568,2200.0
2006-06-05 13:25:00,22.92,22.95,22.92,22.93,94400.0,21.568,21.5962,21.568,21.5774,94400.0
2006-06-05 13:30:00,22.93,22.95,22.93,22.95,2600.0,21.5774,21.5962,21.5774,21.5962,2600.0
2006-06-05 13:35:00,22.93,22.94,22.92,22.93,4600.0,21.5774,21.5868,21.568,21.5774,4600.0
2006-06-05 13:40:00,22.94,22.96,22.94,22.95,4000.0,21.5868,21.6056,21.5868,21.5962,4000.0
2006-06-05 13:45:00,22.95,22.96,22.95,22.95,4000.0,21.5962,21.6056,21.5962,21.5962,4000.0
2006-06-05 13:50:00,22.96,22.98,22.96,22.98,6800.0,21.6056,21.6244,21.6056,21.6244,6800.0
2006-06-05 13:55:00,22.99,23.0,22.97,22.99,8400.0,21.6338,21.6433,21.615,21.6338,8400.0
2006-06-05 14:00:00,22.98,23.0,22.97,22.97,12400.0,21.6244,21.6433,21.615,21.615,12400.0
2006-06-05 14:05:00,22.98,22.99,22.95,22.98,11200.0,21.6244,21.6338,21.5962,21.6244,11200.0
2006-06-05 14:10:00,22.97,22.98,22.94,22.97,6000.0,21.615,21.6244,21.5868,21.615,6000.0
2006-06-05 14:15:00,22.95,22.96,22.92,22.93,7600.0,21.5962,21.6056,21.568,21.5774,7600.0
2006-06-05 14:20:00,22.93,22.97,22.88,22.92,25600.0,21.5774,21.615,21.5303,21.568,25600.0
2006-06-05 14:25:00,22.92,22.98,22.92,22.97,6800.0,21.568,21.6244,21.568,21.615,6800.0
2006-06-05 14:30:00,22.97,22.97,22.9,22.9,8800.0,21.615,21.615,21.5491,21.5491,8800.0
2006-06-05 14:35:00,22.9,23.0,22.9,22.99,22400.0,21.5491,21.6433,21.5491,21.6338,22400.0
2006-06-05 14:40:00,22.99,22.99,22.93,22.96,11800.0,21.6338,21.6338,21.5774,21.6056,11800.0
2006-06-05 14:45:00,22.98,23.08,22.97,23.06,20000.0,21.6244,21.7185,21.615,21.6997,20000.0
2006-06-05 14:50:00,23.07,23.13,23.06,23.12,22600.0,21.7091,21.7656,21.6997,21.7562,22600.0
2006-06-05 14:55:00,23.13,23.14,23.09,23.11,18800.0,21.7656,21.775,21.7279,21.7468,18800.0
2006-06-05 15:00:00,23.11,23.13,23.07,23.09,22200.0,21.7468,21.7656,21.7091,21.7279,22200.0
2006-06-05 15:05:00,23.08,23.08,23.02,23.03,9800.0,21.7185,21.7185,21.6621,21.6715,9800.0
2006-06-05 15:10:00,23.04,23.06,22.99,23.0,8600.0,21.6809,21.6997,21.6338,21.6433,8600.0
2006-06-05 15:15:00,23.0,23.06,23.0,23.06,31600.0,21.6433,21.6997,21.6433,21.6997,31600.0
2006-06-05 15:20:00,23.06,23.11,23.04,23.1,13200.0,21.6997,21.7468,21.6809,21.7374,13200.0
2006-06-05 15:25:00,23.11,23.11,23.06,23.07,10800.0,21.7468,21.7468,21.6997,21.7091,10800.0
2006-06-05 15:30:00,23.07,23.07,23.04,23.06,28600.0,21.7091,21.7091,21.6809,21.6997,28600.0
2006-06-05 15:35:00,23.06,23.11,23.02,23.08,26200.0,21.6997,21.7468,21.6621,21.7185,26200.0
2006-06-05 15:40:00,23.09,23.09,23.02,23.04,20200.0,21.7279,21.7279,21.6621,21.6809,20200.0
2006-06-05 15:45:00,23.04,23.07,23.04,23.05,20400.0,21.6809,21.7091,21.6809,21.6903,20400.0
2006-06-05 15:50:00,23.04,23.06,23.0,23.04,51000.0,21.6809,21.6997,21.6433,21.6809,51000.0
2006-06-05 15:55:00,23.04,23.06,23.0,23.06,68200.0,21.6809,21.6997,21.6433,21.6997,68200.0
2006-06-06 09:30:00,23.15,23.21,23.15,23.21,9000.0,21.7844,21.8409,21.7844,21.8409,9000.0
2006-06-06 09:35:00,23.21,23.21,23.11,23.11,3600.0,21.8409,21.8409,21.7468,21.7468,3600.0
2006-06-06 09:40:00,23.12,23.15,23.12,23.13,5600.0,21.7562,21.7844,21.7562,21.7656,5600.0
2006-06-06 09:45:00,23.13,23.18,23.08,23.08,10400.0,21.7656,21.8126,21.7185,21.7185,10400.0
2006-06-06 09:50:00,23.07,23.14,23.05,23.05,18600.0,21.7091,21.775,21.6903,21.6903,18600.0
2006-06-06 09:55:00,23.03,23.07,23.02,23.07,7000.0,21.6715,21.7091,21.6621,21.7091,7000.0
2006-06-06 10:00:00,23.05,23.05,23.02,23.03,4800.0,21.6903,21.6903,21.6621,21.6715,4800.0
2006-06-06 10:05:00,23.02,23.03,23.0,23.02,10400.0,21.6621,21.6715,21.6433,21.6621,10400.0
2006-06-06 10:10:00,23.02,23.04,23.0,23.0,4800.0,21.6621,21.6809,21.6433,21.6433,4800.0
2006-06-06 10:15:00,23.0,23.01,23.0,23.0,18400.0,21.6433,21.6527,21.6433,21.6433,18400.0
2006-06-06 10:20:00,23.0,23.03,23.0,23.0,9000.0,21.6433,21.6715,21.6433,21.6433,9000.0
2006-06-06 10:25:00,23.02,23.03,23.0,23.03,5400.0,21.6621,21.6715,21.6433,21.6715,5400.0
2006-06-06 10:30:00,23.03,23.04,23.0,23.01,8400.0,21.6715,21.6809,21.6433,21.6527,8400.0
2006-06-06 10:35:00,23.01,23.01,22.93,22.93,17200.0,21.6527,21.6527,21.5774,21.5774,17200.0
2006-06-06 10:40:00,22.93,22.98,22.93,22.97,7000.0,21.5774,21.6244,21.5774,21.615,7000.0
2006-06-06 10:45:00,22.95,22.97,22.93,22.95,8400.0,21.5962,21.615,21.5774,21.5962,8400.0
2006-06-06 10:50:00,22.95,22.95,22.91,22.91,10600.0,21.5962,21.5962,21.5586,21.5586,10600.0
2006-06-06 10:55:00,22.92,22.93,22.92,22.92,3800.0,21.568,21.5774,21.568,21.568,3800.0
2006-06-06 11:00:00,22.91,22.93,22.91,22.93,7000.0,21.5586,21.5774,21.5586,21.5774,7000.0
2006-06-06 11:05:00,22.93,22.95,22.91,22.93,10600.0,21.5774,21.5962,21.5586,21.5774,10600.0
2006-06-06 11:10:00,22.93,22.93,22.9,22.91,3800.0,21.5774,21.5774,21.5491,21.5586,3800.0
2006-06-06 11:15:00,22.91,22.91,22.88,22.89,6600.0,21.5586,21.5586,21.5303,21.5397,6600.0
2006-06-06 11:20:00,22.89,22.91,22.89,22.89,10000.0,21.5397,21.5586,21.5397,21.5397,10000.0
2006-06-06 11:25:00,22.89,22.89,22.84,22.84,5000.0,21.5397,21.5397,21.4927,21.4927,5000.0
2006-06-06 11:30:00,22.83,22.83,22.78,22.78,5800.0,21.4833,21.4833,21.4362,21.4362,5800.0
2006-06-06 11:35:00,22.79,22.83,22.78,22.81,7200.0,21.4456,21.4833,21.4362,21.4645,7200.0
2006-06-06 11:40:00,22.82,22.84,22.82,22.82,9200.0,21.4739,21.4927,21.4739,21.4739,9200.0
2006-06-06 11:45:00,22.82,22.82,22.78,22.79,13600.0,21.4739,21.4739,21.4362,21.4456,13600.0
2006-06-06 11:50:00,22.79,22.8,22.78,22.79,4600.0,21.4456,21.455,21.4362,21.4456,4600.0
2006-06-06 11:55:00,22.79,22.79,22.77,22.78,9800.0,21.4456,21.4456,21.4268,21.4362,9800.0
2006-06-06 12:00:00,22.78,22.81,22.78,22.81,6600.0,21.4362,21.4645,21.4362,21.4645,6600.0
2006-06-06 12:05:00,22.8,22.81,22.79,22.8,5000.0,21.455,21.4645,21.4456,21.455,5000.0
2006-06-06 12:10:00,22.8,22.81,22.8,22.81,4400.0,21.455,21.4645,21.455,21.4645,4400.0
2006-06-06 12:15:00,22.81,22.85,22.79,22.79,16400.0,21.4645,21.5021,21.4456,21.4456,16400.0
2006-06-06 12:20:00,22.8,22.8,22.77,22.78,9400.0,21.455,21.455,21.4268,21.4362,9400.0
2006-06-06 12:25:00,22.78,22.79,22.78,22.78,4400.0,21.4362,21.4456,21.4362,21.4362,4400.0
2006-06-06 12:30:00,22.78,22.81,22.78,22.81,7800.0,21.4362,21.4645,21.4362,21.4645,7800.0
2006-06-06 12:35:00,22.81,22.81,22.8,22.81,3600.0,21.4645,21.4645,21.455,21.4645,3600.0
2006-06-06 12:40:00,22.81,22.83,22.8,22.8,7400.0,21.4645,21.4833,21.455,21.455,7400.0
2006-06-06 12:45:00,22.8,22.83,22.8,22.81,5600.0,21.455,21.4833,21.455,21.4645,5600.0
2006-06-06 12:50:00,22.8,22.85,22.79,22.85,14000.0,21.455,21.5021,21.4456,21.5021,14000.0
2006-06-06 12:55:00,22.87,22.93,22.87,22.89,12600.0,21.5209,21.5774,21.5209,21.5397,12600.0
2006-06-06 13:00:00,22.89,22.89,22.84,22.84,7200.0,21.5397,21.5397,21.4927,21.4927,7200.0
2006-06-06 13:05:00,22.82,22.84,22.81,22.84,8000.0,21.4739,21.4927,21.4645,21.4927,8000.0
2006-06-06 13:10:00,22.85,22.85,22.82,22.83,3200.0,21.5021,21.5021,21.4739,21.4833,3200.0
2006-06-06 13:15:00,22.83,22.84,22.78,22.78,7000.0,21.4833,21.4927,21.4362,21.4362,7000.0
2006-06-06 13:20:00,22.78,22.8,22.78,22.8,3800.0,21.4362,21.455,21.4362,21.455,3800.0
2006-06-06 13:25:00,22.8,22.84,22.79,22.81,18800.0,21.455,21.4927,21.4456,21.4645,18800.0
2006-06-06 13:30:00,22.82,22.86,22.82,22.86,4600.0,21.4739,21.5115,21.4739,21.5115,4600.0
2006-06-06 13:35:00,22.84,22.85,22.82,22.82,8200.0,21.4927,21.5021,21.4739,21.4739,8200.0
2006-06-06 13:40:00,22.83,22.83,22.8,22.8,4200.0,21.4833,21.4833,21.455,21.455,4200.0
2006-06-06 13:45:00,22.79,22.79,22.75,22.75,8200.0,21.4456,21.4456,21.408,21.408,8200.0
2006-06-06 13:50:00,22.75,22.78,22.74,22.78,3000.0,21.408,21.4362,21.3986,21.4362,3000.0
2006-06-06 13:55:00,22.78,22.82,22.77,22.82,10200.0,21.4362,21.4739,21.4268,21.4739,10200.0
2006-06-06 14:00:00,22.83,22.83,22.79,22.79,3800.0,21.4833,21.4833,21.4456,21.4456,3800.0
2006-06-06 14:05:00,22.78,22.81,22.78,22.81,5000.0,21.4362,21.4645,21.4362,21.4645,5000.0
2006-06-06 14:10:00,22.8,22.81,22.79,22.79,12800.0,21.455,21.4645,21.4456,21.4456,12800.0
2006-06-06 14:15:00,22.8,22.82,22.8,22.8,9000.0,21.455,21.4739,21.455,21.455,9000.0
2006-06-06 14:20:00,22.8,22.81,22.77,22.77,10800.0,21.455,21.4645,21.4268,21.4268,10800.0
2006-06-06 14:25:00,22.77,22.8,22.77,22.8,6000.0,21.4268,21.455,21.4268,21.455,6000.0
2006-06-06 14:30:00,22.79,22.81,22.79,22.81,3000.0,21.4456,21.4645,21.4456,21.4645,3000.0
2006-06-06 14:35:00,22.81,22.81,22.79,22.8,8000.0,21.4645,21.4645,21.4456,21.455,8000.0
2006-06-06 14:40:00,22.79,22.79,22.65,22.67,10600.0,21.4456,21.4456,21.3139,21.3327,10600.0
2006-06-06 14:45:00,22.66,22.66,22.63,22.66,14000.0,21.3233,21.3233,21.2951,21.3233,14000.0
2006-06-06 14:50:00,22.66,22.66,22.61,22.62,8800.0,21.3233,21.3233,21.2763,21.2857,8800.0
2006-06-06 14:55:00,22.63,22.64,22.6,22.6,6400.0,21.2951,21.3045,21.2668,21.2668,6400.0
2006-06-06 15:00:00,22.58,22.58,22.56,22.57,9600.0,21.248,21.248,21.2292,21.2386,9600.0
2006-06-06 15:05:00,22.58,22.63,22.58,22.63,8400.0,21.248,21.2951,21.248,21.2951,8400.0
2006-06-06 15:10:00,22.63,22.63,22.61,22.63,4400.0,21.2951,21.2951,21.2763,21.2951,4400.0
2006-06-06 15:15:00,22.65,22.65,22.6,22.63,6800.0,21.3139,21.3139,21.2668,21.2951,6800.0
2006-06-06 15:20:00,22.63,22.63,22.59,22.62,3200.0,21.2951,21.2951,21.2574,21.2857,3200.0
2006-06-06 15:25:00,22.62,22.63,22.61,22.62,6400.0,21.2857,21.2951,21.2763,21.2857,6400.0
2006-06-06 15:30:00,22.61,22.62,22.59,22.61,13600.0,21.2763,21.2857,21.2574,21.2763,13600.0
2006-06-06 15:35:00,22.62,22.71,22.62,22.71,9400.0,21.2857,21.3704,21.2857,21.3704,9400.0
2006-06-06 15:40:00,22.71,22.75,22.71,22.74,8600.0,21.3704,21.408,21.3704,21.3986,8600.0
2006-06-06 15:45:00,22.75,22.75,22.71,22.75,15200.0,21.408,21.408,21.3704,21.408,15200.0
2006-06-06 15:50:00,22.73,22.75,22.73,22.75,8000.0,21.3892,21.408,21.3892,21.408,8000.0
2006-06-06 15:55:00,22.73,22.76,22.7,22.76,87200.0,21.3892,21.4174,21.3609,21.4174,87200.0
2006-06-07 09:30:00,22.73,22.75,22.71,22.71,9400.0,21.3892,21.408,21.3704,21.3704,9400.0
2006-06-07 09:35:00,22.68,22.68,22.58,22.6,5400.0,21.3421,21.3421,21.248,21.2668,5400.0
2006-06-07 09:40:00,22.61,22.66,22.58,22.66,7600.0,21.2763,21.3233,21.248,21.3233,7600.0
2006-06-07 09:45:00,22.65,22.72,22.65,22.72,6800.0,21.3139,21.3798,21.3139,21.3798,6800.0
2006-06-07 09:50:00,22.73,22.76,22.72,22.74,9200.0,21.3892,21.4174,21.3798,21.3986,9200.0
2006-06-07 09:55:00,22.75,22.8,22.74,22.8,11800.0,21.408,21.455,21.3986,21.455,11800.0
2006-06-07 10:00:00,22.8,22.87,22.8,22.87,31400.0,21.455,21.5209,21.455,21.5209,31400.0
2006-06-07 10:05:00,22.88,22.89,22.88,22.89,1800.0,21.5303,21.5397,21.5303,21.5397,1800.0
2006-06-07 10:10:00,22.89,22.91,22.89,22.89,7600.0,21.5397,21.5586,21.5397,21.5397,7600.0
2006-06-07 10:15:00,22.9,22.9,22.88,22.89,3400.0,21.5491,21.5491,21.5303,21.5397,3400.0
2006-06-07 10:20:00,22.89,22.89,22.81,22.82,8200.0,21.5397,21.5397,21.4645,21.4739,8200.0
2006-06-07 10:25:00,22.82,22.91,22.82,22.91,9000.0,21.4739,21.5586,21.4739,21.5586,9000.0
2006-06-07 10:30:00,22.91,22.92,22.91,22.92,4600.0,21.5586,21.568,21.5586,21.568,4600.0
2006-06-07 10:35:00,22.92,22.92,22.88,22.88,6600.0,21.568,21.568,21.5303,21.5303,6600.0
2006-06-07 10:40:00,22.88,22.88,22.86,22.86,1800.0,21.5303,21.5303,21.5115,21.5115,1800.0
2006-06-07 10:45:00,22.86,22.86,22.8,22.81,10400.0,21.5115,21.5115,21.455,21.4645,10400.0
2006-06-07 10:50:00,22.8,22.83,22.8,22.83,7800.0,21.455,21.4833,21.455,21.4833,7800.0
2006-06-07 10:55:00,22.84,22.95,22.84,22.93,10600.0,21.4927,21.5962,21.4927,21.5774,10600.0
2006-06-07 11:00:00,22.95,23.02,22.95,23.02,5400.0,21.5962,21.6621,21.5962,21.6621,5400.0
2006-06-07 11:05:00,23.02,23.04,23.0,23.0,6400.0,21.6621,21.6809,21.6433,21.6433,6400.0
2006-06-07 11:10:00,23.0,23.02,23.0,23.02,3000.0,21.6433,21.6621,21.6433,21.6621,3000.0
2006-06-07 11:15:00,23.01,23.01,22.97,22.97,3400.0,21.6527,21.6527,21.615,21.615,3400.0
2006-06-07 11:20:00,22.97,22.98,22.96,22.98,6000.0,21.615,21.6244,21.6056,21.6244,6000.0
2006-06-07 11:25:00,22.98,22.98,22.96,22.97,3200.0,21.6244,21.6244,21.6056,21.615,3200.0
2006-06-07 11:30:00,22.98,23.0,22.97,23.0,4400.0,21.6244,21.6433,21.615,21.6433,4400.0
2006-06-07 11:35:00,23.0,23.03,22.99,23.0,9400.0,21.6433,21.6715,21.6338,21.6433,9400.0
2006-06-07 11:40:00,23.01,23.01,23.0,23.01,800.0,21.6527,21.6527,21.6433,21.6527,800.0
2006-06-07 11:45:00,23.01,23.01,22.99,22.99,4400.0,21.6527,21.6527,21.6338,21.6338,4400.0
2006-06-07 11:50:00,22.99,23.0,22.97,22.97,4000.0,21.6338,21.6433,21.615,21.615,4000.0
2006-06-07 11:55:00,22.97,23.01,22.96,23.0,4600.0,21.615,21.6527,21.6056,21.6433,4600.0
2006-06-07 12:00:00,23.0,23.03,23.0,23.01,5200.0,21.6433,21.6715,21.6433,21.6527,5200.0
2006-06-07 12:05:00,23.01,23.05,23.01,23.03,10800.0,21.6527,21.6903,21.6527,21.6715,10800.0
2006-06-07 12:10:00,23.03,23.05,23.03,23.04,5200.0,21.6715,21.6903,21.6715,21.6809,5200.0
2006-06-07 12:15:00,23.02,23.03,23.01,23.01,4600.0,21.6621,21.6715,21.6527,21.6527,4600.0
2006-06-07 12:20:00,23.01,23.01,23.01,23.01,1000.0,21.6527,21.6527,21.6527,21.6527,1000.0
2006-06-07 12:25:00,23.0,23.0,23.0,23.0,1200.0,21.6433,21.6433,21.6433,21.6433,1200.0
2006-06-07 12:30:00,23.0,23.0,22.92,22.92,5000.0,21.6433,21.6433,21.568,21.568,5000.0
2006-06-07 12:35:00,22.92,22.92,22.9,22.9,3000.0,21.568,21.568,21.5491,21.5491,3000.0
2006-06-07 12:40:00,22.9,22.9,22.87,22.88,3800.0,21.5491,21.5491,21.5209,21.5303,3800.0
2006-06-07 12:45:00,22.89,22.9,22.89,22.9,1800.0,21.5397,21.5491,21.5397,21.5491,1800.0
2006-06-07 12:50:00,22.91,22.91,22.89,22.9,3600.0,21.5586,21.5586,21.5397,21.5491,3600.0
2006-06-07 12:55:00,22.9,22.9,22.86,22.86,4800.0,21.5491,21.5491,21.5115,21.5115,4800.0
2006-06-07 13:00:00,22.84,22.89,22.84,22.89,5800.0,21.4927,21.5397,21.4927,21.5397,5800.0
2006-06-07 13:05:00,22.89,22.9,22.88,22.9,2400.0,21.5397,21.5491,21.5303,21.5491,2400.0
2006-06-07 13:10:00,22.9,22.9,22.88,22.88,3600.0,21.5491,21.5491,21.5303,21.5303,3600.0
2006-06-07 13:15:00,22.9,22.9,22.86,22.86,4000.0,21.5491,21.5491,21.5115,21.5115,4000.0
2006-06-07 13:20:00,22.86,22.88,22.86,22.86,5000.0,21.5115,21.5303,21.5115,21.5115,5000.0
2006-06-07 13:25:00,22.86,22.91,22.86,22.91,3000.0,21.5115,21.5586,21.5115,21.5586,3000.0
2006-06-07 13:30:00,22.91,22.93,22.9,22.9,2400.0,21.5586,21.5774,21.5491,21.5491,2400.0
2006-06-07 13:35:00,22.91,22.91,22.91,22.91,3800.0,21.5586,21.5586,21.5586,21.5586,3800.0
2006-06-07 13:40:00,22.91,22.91,22.86,22.88,13200.0,21.5586,21.5586,21.5115,21.5303,13200.0
2006-06-07 13:45:00,22.88,22.88,22.86,22.86,4200.0,21.5303,21.5303,21.5115,21.5115,4200.0
2006-06-07 13:50:00,22.88,22.88,22.86,22.88,1600.0,21.5303,21.5303,21.5115,21.5303,1600.0
2006-06-07 13:55:00,22.88,22.88,22.86,22.88,2600.0,21.5303,21.5303,21.5115,21.5303,2600.0
2006-06-07 14:00:00,22.87,22.87,22.82,22.82,6800.0,21.5209,21.5209,21.4739,21.4739,6800.0
2006-06-07 14:05:00,22.81,22.82,22.79,22.79,8400.0,21.4645,21.4739,21.4456,21.4456,8400.0
2006-06-07 14:10:00,22.77,22.85,22.77,22.85,14800.0,21.4268,21.5021,21.4268,21.5021,14800.0
2006-06-07 14:15:00,22.86,22.88,22.86,22.86,10400.0,21.5115,21.5303,21.5115,21.5115,10400.0
2006-06-07 14:20:00,22.86,22.89,22.85,22.86,22000.0,21.5115,21.5397,21.5021,21.5115,22000.0
2006-06-07 14:25:00,22.88,22.89,22.87,22.88,17000.0,21.5303,21.5397,21.5209,21.5303,17000.0
2006-06-07 14:30:00,22.88,22.89,22.86,22.88,8200.0,21.5303,21.5397,21.5115,21.5303,8200.0
2006-06-07 14:35:00,22.88,22.88,22.83,22.85,5200.0,21.5303,21.5303,21.4833,21.5021,5200.0
2006-06-07 14:40:00,22.84,22.85,22.82,22.82,11000.0,21.4927,21.5021,21.4739,21.4739,11000.0
2006-06-07 14:45:00,22.82,22.84,22.81,22.84,6000.0,21.4739,21.4927,21.4645,21.4927,6000.0
2006-06-07 14:50:00,22.83,22.86,22.83,22.86,7000.0,21.4833,21.5115,21.4833,21.5115,7000.0
2006-06-07 14:55:00,22.86,22.87,22.85,22.85,6600.0,21.5115,21.5209,21.5021,21.5021,6600.0
2006-06-07 15:00:00,22.85,22.86,22.84,22.86,10200.0,21.5021,21.5115,21.4927,21.5115,10200.0
2006-06-07 15:05:00,22.86,22.86,22.82,22.84,12800.0,21.5115,21.5115,21.4739,21.4927,12800.0
2006-06-07 15:10:00,22.83,22.84,22.83,22.84,13600.0,21.4833,21.4927,21.4833,21.4927,13600.0
2006-06-07 15:15:00,22.83,22.84,22.77,22.78,10600.0,21.4833,21.4927,21.4268,21.4362,10600.0
2006-06-07 15:20:00,22.77,22.78,22.75,22.76,14400.0,21.4268,21.4362,21.408,21.4174,14400.0
2006-06-07 15:25:00,22.75,22.76,22.68,22.68,16600.0,21.408,21.4174,21.3421,21.3421,16600.0
2006-06-07 15:30:00,22.68,22.68,22.63,22.64,25000.0,21.3421,21.3421,21.2951,21.3045,25000.0
2006-06-07 15:35:00,22.64,22.64,22.57,22.62,58200.0,21.3045,21.3045,21.2386,21.2857,58200.0
2006-06-07 15:40:00,22.63,22.65,22.62,22.65,12600.0,21.2951,21.3139,21.2857,21.3139,12600.0
2006-06-07 15:45:00,22.66,22.68,22.63,22.64,23600.0,21.3233,21.3421,21.2951,21.3045,23600.0
2006-06-07 15:50:00,22.65,22.68,22.63,22.63,14600.0,21.3139,21.3421,21.2951,21.2951,14600.0
2006-06-07 15:55:00,22.64,22.64,22.59,22.6,32600.0,21.3045,21.3045,21.2574,21.2668,32600.0
2006-06-08 09:30:00,22.6,22.6,22.6,22.6,0.0,21.2668,21.2668,21.2668,21.2668,0.0
2006-06-08 09:35:00,22.49,22.49,22.31,22.34,21800.0,21.1633,21.1633,20.994,21.0222,21800.0
2006-06-08 09:40:00,22.34,22.34,22.28,22.34,8200.0,21.0222,21.0222,20.9657,21.0222,8200.0
2006-06-08 09:45:00,22.39,22.4,22.32,22.4,13200.0,21.0692,21.0786,21.0034,21.0786,13200.0
2006-06-08 09:50:00,22.4,22.43,22.32,22.39,11400.0,21.0786,21.1069,21.0034,21.0692,11400.0
2006-06-08 09:55:00,22.39,22.4,22.33,22.37,10800.0,21.0692,21.0786,21.0128,21.0504,10800.0
2006-06-08 10:00:00,22.35,22.4,22.35,22.38,4600.0,21.0316,21.0786,21.0316,21.0598,4600.0
2006-06-08 10:05:00,22.38,22.43,22.38,22.38,10000.0,21.0598,21.1069,21.0598,21.0598,10000.0
2006-06-08 10:10:00,22.39,22.43,22.37,22.39,7400.0,21.0692,21.1069,21.0504,21.0692,7400.0
2006-06-08 10:15:00,22.36,22.39,22.33,22.36,15200.0,21.041,21.0692,21.0128,21.041,15200.0
2006-06-08 10:20:00,22.36,22.37,22.31,22.31,6400.0,21.041,21.0504,20.994,20.994,6400.0
2006-06-08 10:25:00,22.31,22.35,22.31,22.33,64200.0,20.994,21.0316,20.994,21.0128,64200.0
2006-06-08 10:30:00,22.33,22.34,22.3,22.31,25800.0,21.0128,21.0222,20.9845,20.994,25800.0
2006-06-08 10:35:00,22.33,22.33,22.28,22.3,57800.0,21.0128,21.0128,20.9657,20.9845,57800.0
2006-06-08 10:40:00,22.3,22.3,22.28,22.29,4000.0,20.9845,20.9845,20.9657,20.9751,4000.0
2006-06-08 10:45:00,22.29,22.31,22.28,22.29,6600.0,20.9751,20.994,20.9657,20.9751,6600.0
2006-06-08 10:50:00,22.3,22.3,22.28,22.29,11800.0,20.9845,20.9845,20.9657,20.9751,11800.0
2006-06-08 10:55:00,22.29,22.3,22.28,22.29,4800.0,20.9751,20.9845,20.9657,20.9751,4800.0
2006-06-08 11:00:00,22.28,22.34,22.28,22.34,12400.0,20.9657,21.0222,20.9657,21.0222,12400.0
2006-06-08 11:05:00,22.38,22.38,22.36,22.36,2400.0,21.0598,21.0598,21.041,21.041,2400.0
2006-06-08 11:10:00,22.36,22.39,22.35,22.39,5400.0,21.041,21.0692,21.0316,21.0692,5400.0
2006-06-08 11:15:00,22.35,22.35,22.28,22.28,6800.0,21.0316,21.0316,20.9657,20.9657,6800.0
2006-06-08 11:20:00,22.25,22.28,22.25,22.28,28200.0,20.9375,20.9657,20.9375,20.9657,28200.0
2006-06-08 11:25:00,22.28,22.31,22.26,22.31,33600.0,20.9657,20.994,20.9469,20.994,33600.0
2006-06-08 11:30:00,22.29,22.31,22.24,22.24,13800.0,20.9751,20.994,20.9281,20.9281,13800.0
2006-06-08 11:35:00,22.23,22.23,22.2,22.22,11000.0,20.9187,20.9187,20.8904,20.9093,11000.0
2006-06-08 11:40:00,22.21,22.25,22.21,22.23,13000.0,20.8999,20.9375,20.8999,20.9187,13000.0
2006-06-08 11:45:00,22.23,22.25,22.21,22.21,8000.0,20.9187,20.9375,20.8999,20.8999,8000.0
2006-06-08 11:50:00,22.24,22.24,22.18,22.22,30400.0,20.9281,20.9281,20.8716,20.9093,30400.0
2006-06-08 11:55:00,22.22,22.25,22.22,22.25,10400.0,20.9093,20.9375,20.9093,20.9375,10400.0
2006-06-08 12:00:00,22.25,22.28,22.25,22.25,2800.0,20.9375,20.9657,20.9375,20.9375,2800.0
2006-06-08 12:05:00,22.25,22.29,22.25,22.28,14000.0,20.9375,20.9751,20.9375,20.9657,14000.0
2006-06-08 12:10:00,22.27,22.35,22.27,22.32,6800.0,20.9563,21.0316,20.9563,21.0034,6800.0
2006-06-08 12:15:00,22.32,22.34,22.3,22.31,4400.0,21.0034,21.0222,20.9845,20.994,4400.0
2006-06-08 12:20:00,22.31,22.34,22.29,22.34,9600.0,20.994,21.0222,20.9751,21.0222,9600.0
2006-06-08 12:25:00,22.32,22.38,22.32,22.34,6200.0,21.0034,21.0598,21.0034,21.0222,6200.0
2006-06-08 12:30:00,22.34,22.35,22.33,22.33,2400.0,21.0222,21.0316,21.0128,21.0128,2400.0
2006-06-08 12:35:00,22.33,22.36,22.33,22.34,2000.0,21.0128,21.041,21.0128,21.0222,2000.0
2006-06-08 12:40:00,22.35,22.35,22.3,22.34,5200.0,21.0316,21.0316,20.9845,21.0222,5200.0
2006-06-08 12:45:00,22.33,22.36,22.33,22.36,4600.0,21.0128,21.041,21.0128,21.041,4600.0
2006-06-08 12:50:00,22.35,22.35,22.33,22.35,2200.0,21.0316,21.0316,21.0128,21.0316,2200.0
2006-06-08 12:55:00,22.35,22.35,22.33,22.33,3400.0,21.0316,21.0316,21.0128,21.0128,3400.0
2006-06-08 13:00:00,22.33,22.33,22.3,22.31,31600.0,21.0128,21.0128,20.9845,20.994,31600.0
2006-06-08 13:05:00,22.33,22.33,22.3,22.33,18400.0,21.0128,21.0128,20.9845,21.0128,18400.0
2006-06-08 13:10:00,22.33,22.34,22.31,22.32,4800.0,21.0128,21.0222,20.994,21.0034,4800.0
2006-06-08 13:15:00,22.34,22.36,22.33,22.33,6400.0,21.0222,21.041,21.0128,21.0128,6400.0
2006-06-08 13:20:00,22.35,22.36,22.32,22.35,30000.0,21.0316,21.041,21.0034,21.0316,30000.0
2006-06-08 13:25:00,22.35,22.35,22.31,22.32,7000.0,21.0316,21.0316,20.994,21.0034,7000.0
2006-06-08 13:30:00,22.32,22.33,22.29,22.32,3400.0,21.0034,21.0128,20.9751,21.0034,3400.0
2006-06-08 13:35:00,22.32,22.36,22.3,22.3,4600.0,21.0034,21.041,20.9845,20.9845,4600.0
2006-06-08 13:40:00,22.31,22.38,22.31,22.36,9200.0,20.994,21.0598,20.994,21.041,9200.0
2006-06-08 13:45:00,22.36,22.37,22.35,22.35,6600.0,21.041,21.0504,21.0316,21.0316,6600.0
2006-06-08 13:50:00,22.35,22.36,22.34,22.36,3600.0,21.0316,21.041,21.0222,21.041,3600.0
2006-06-08 13:55:00,22.36,22.38,22.36,22.37,13800.0,21.041,21.0598,21.041,21.0504,13800.0
2006-06-08 14:00:00,22.4,22.4,22.39,22.39,8600.0,21.0786,21.0786,21.0692,21.0692,8600.0
2006-06-08 14:05:00,22.38,22.39,22.33,22.33,11200.0,21.0598,21.0692,21.0128,21.0128,11200.0
2006-06-08 14:10:00,22.35,22.36,22.35,22.36,5400.0,21.0316,21.041,21.0316,21.041,5400.0
2006-06-08 14:15:00,22.36,22.37,22.36,22.37,20400.0,21.041,21.0504,21.041,21.0504,20400.0
2006-06-08 14:20:00,22.36,22.38,22.36,22.36,49600.0,21.041,21.0598,21.041,21.041,49600.0
2006-06-08 14:25:00,22.36,22.38,22.36,22.37,3800.0,21.041,21.0598,21.041,21.0504,3800.0
2006-06-08 14:30:00,22.38,22.39,22.36,22.39,31200.0,21.0598,21.0692,21.041,21.0692,31200.0
2006-06-08 14:35:00,22.39,22.41,22.39,22.41,58000.0,21.0692,21.0881,21.0692,21.0881,58000.0
2006-06-08 14:40:00,22.41,22.41,22.38,22.39,6000.0,21.0881,21.0881,21.0598,21.0692,6000.0
2006-06-08 14:45:00,22.39,22.42,22.39,22.42,10200.0,21.0692,21.0975,21.0692,21.0975,10200.0
2006-06-08 14:50:00,22.42,22.42,22.41,22.42,3200.0,21.0975,21.0975,21.0881,21.0975,3200.0
2006-06-08 14:55:00,22.42,22.42,22.38,22.38,17600.0,21.0975,21.0975,21.0598,21.0598,17600.0
2006-06-08 15:00:00,22.39,22.42,22.39,22.41,12000.0,21.0692,21.0975,21.0692,21.0881,12000.0
2006-06-08 15:05:00,22.41,22.43,22.4,22.42,27400.0,21.0881,21.1069,21.0786,21.0975,27400.0
2006-06-08 15:10:00,22.42,22.45,22.42,22.45,107200.0,21.0975,21.1257,21.0975,21.1257,107200.0
2006-06-08 15:15:00,22.45,22.47,22.41,22.42,16200.0,21.1257,21.1445,21.0881,21.0975,16200.0
2006-06-08 15:20:00,22.42,22.46,22.42,22.44,27800.0,21.0975,21.1351,21.0975,21.1163,27800.0
2006-06-08 15:25:00,22.45,22.48,22.45,22.48,10800.0,21.1257,21.1539,21.1257,21.1539,10800.0
2006-06-08 15:30:00,22.47,22.47,22.43,22.43,7800.0,21.1445,21.1445,21.1069,21.1069,7800.0
2006-06-08 15:35:00,22.46,22.48,22.45,22.48,14200.0,21.1351,21.1539,21.1257,21.1539,14200.0
2006-06-08 15:40:00,22.48,22.48,22.46,22.47,17400.0,21.1539,21.1539,21.1351,21.1445,17400.0
2006-06-08 15:45:00,22.47,22.48,22.43,22.43,11000.0,21.1445,21.1539,21.1069,21.1069,11000.0
2006-06-08 15:50:00,22.43,22.48,22.42,22.44,21600.0,21.1069,21.1539,21.0975,21.1163,21600.0
2006-06-08 15:55:00,22.44,22.46,22.43,22.45,26000.0,21.1163,21.1351,21.1069,21.1257,26000.0
2006-06-09 09:30:00,22.42,22.45,22.41,22.45,13600.0,21.0975,21.1257,21.0881,21.1257,13600.0
2006-06-09 09:35:00,22.45,22.53,22.45,22.53,6000.0,21.1257,21.201,21.1257,21.201,6000.0
2006-06-09 09:40:00,22.53,22.55,22.48,22.55,28600.0,21.201,21.2198,21.1539,21.2198,28600.0
2006-06-09 09:45:00,22.57,22.7,22.57,22.64,11800.0,21.2386,21.3609,21.2386,21.3045,11800.0
2006-06-09 09:50:00,22.63,22.66,22.61,22.66,2200.0,21.2951,21.3233,21.2763,21.3233,2200.0
2006-06-09 09:55:00,22.67,22.71,22.67,22.68,2200.0,21.3327,21.3704,21.3327,21.3421,2200.0
2006-06-09 10:00:00,22.68,22.71,22.68,22.7,2800.0,21.3421,21.3704,21.3421,21.3609,2800.0
2006-06-09 10:05:00,22.7,22.71,22.66,22.66,3400.0,21.3609,21.3704,21.3233,21.3233,3400.0
2006-06-09 10:10:00,22.66,22.7,22.66,22.68,5800.0,21.3233,21.3609,21.3233,21.3421,5800.0
2006-06-09 10:15:00,22.68,22.68,22.62,22.68,2800.0,21.3421,21.3421,21.2857,21.3421,2800.0
2006-06-09 10:20:00,22.66,22.68,22.66,22.67,1200.0,21.3233,21.3421,21.3233,21.3327,1200.0
2006-06-09 10:25:00,22.67,22.7,22.67,22.68,3000.0,21.3327,21.3609,21.3327,21.3421,3000.0
2006-06-09 10:30:00,22.68,22.7,22.68,22.68,3400.0,21.3421,21.3609,21.3421,21.3421,3400.0
2006-06-09 10:35:00,22.68,22.71,22.68,22.71,2000.0,21.3421,21.3704,21.3421,21.3704,2000.0
2006-06-09 10:40:00,22.71,22.74,22.7,22.72,23000.0,21.3704,21.3986,21.3609,21.3798,23000.0
2006-06-09 10:45:00,22.73,22.76,22.73,22.75,8600.0,21.3892,21.4174,21.3892,21.408,8600.0
2006-06-09 10:50:00,22.78,22.8,22.76,22.8,3800.0,21.4362,21.455,21.4174,21.455,3800.0
2006-06-09 10:55:00,22.8,22.82,22.77,22.78,13400.0,21.455,21.4739,21.4268,21.4362,13400.0
2006-06-09 11:00:00,22.77,22.81,22.77,22.79,8400.0,21.4268,21.4645,21.4268,21.4456,8400.0
2006-06-09 11:05:00,22.8,22.81,22.78,22.79,8600.0,21.455,21.4645,21.4362,21.4456,8600.0
2006-06-09 11:10:00,22.79,22.79,22.77,22.79,3400.0,21.4456,21.4456,21.4268,21.4456,3400.0
2006-06-09 11:15:00,22.79,22.81,22.79,22.79,6400.0,21.4456,21.4645,21.4456,21.4456,6400.0
2006-06-09 11:20:00,22.78,22.81,22.78,22.81,23200.0,21.4362,21.4645,21.4362,21.4645,23200.0
2006-06-09 11:25:00,22.82,22.83,22.79,22.8,8800.0,21.4739,21.4833,21.4456,21.455,8800.0
2006-06-09 11:30:00,22.82,22.82,22.8,22.81,3400.0,21.4739,21.4739,21.455,21.4645,3400.0
2006-06-09 11:35:00,22.81,22.81,22.78,22.79,5600.0,21.4645,21.4645,21.4362,21.4456,5600.0
2006-06-09 11:40:00,22.79,22.79,22.77,22.78,6000.0,21.4456,21.4456,21.4268,21.4362,6000.0
2006-06-09 11:45:00,22.78,22.8,22.77,22.77,4200.0,21.4362,21.455,21.4268,21.4268,4200.0
2006-06-09 11:50:00,22.77,22.77,22.75,22.75,7200.0,21.4268,21.4268,21.408,21.408,7200.0
2006-06-09 11:55:00,22.75,22.79,22.75,22.79,14800.0,21.408,21.4456,21.408,21.4456,14800.0
2006-06-09 12:00:00,22.79,22.79,22.76,22.78,3000.0,21.4456,21.4456,21.4174,21.4362,3000.0
2006-06-09 12:05:00,22.78,22.79,22.76,22.79,7800.0,21.4362,21.4456,21.4174,21.4456,7800.0
2006-06-09 12:10:00,22.79,22.79,22.76,22.76,8600.0,21.4456,21.4456,21.4174,21.4174,8600.0
2006-06-09 12:15:00,22.77,22.77,22.75,22.75,3000.0,21.4268,21.4268,21.408,21.408,3000.0
2006-06-09 12:20:00,22.77,22.77,22.75,22.75,2400.0,21.4268,21.4268,21.408,21.408,2400.0
2006-06-09 12:25:00,22.76,22.77,22.75,22.77,5600.0,21.4174,21.4268,21.408,21.4268,5600.0
2006-06-09 12:30:00,22.79,22.83,22.79,22.81,8600.0,21.4456,21.4833,21.4456,21.4645,8600.0
2006-06-09 12:35:00,22.8,22.8,22.74,22.75,9400.0,21.455,21.455,21.3986,21.408,9400.0
2006-06-09 12:40:00,22.76,22.77,22.72,22.73,14000.0,21.4174,21.4268,21.3798,21.3892,14000.0
2006-06-09 12:45:00,22.73,22.78,22.73,22.78,6400.0,21.3892,21.4362,21.3892,21.4362,6400.0
2006-06-09 12:50:00,22.78,22.8,22.78,22.78,4600.0,21.4362,21.455,21.4362,21.4362,4600.0
2006-06-09 12:55:00,22.78,22.78,22.73,22.75,6800.0,21.4362,21.4362,21.3892,21.408,6800.0
2006-06-09 13:00:00,22.75,22.77,22.75,22.76,9000.0,21.408,21.4268,21.408,21.4174,9000.0
2006-06-09 13:05:00,22.75,22.79,22.75,22.78,9800.0,21.408,21.4456,21.408,21.4362,9800.0
2006-06-09 13:10:00,22.78,22.78,22.74,22.76,7600.0,21.4362,21.4362,21.3986,21.4174,7600.0
2006-06-09 13:15:00,22.76,22.76,22.72,22.72,8600.0,21.4174,21.4174,21.3798,21.3798,8600.0
2006-06-09 13:20:00,22.72,22.74,22.7,22.73,6600.0,21.3798,21.3986,21.3609,21.3892,6600.0
2006-06-09 13:25:00,22.74,22.76,22.74,22.75,8800.0,21.3986,21.4174,21.3986,21.408,8800.0
2006-06-09 13:30:00,22.74,22.74,22.67,22.7,8200.0,21.3986,21.3986,21.3327,21.3609,8200.0
2006-06-09 13:35:00,22.7,22.74,22.7,22.73,9200.0,21.3609,21.3986,21.3609,21.3892,9200.0
2006-06-09 13:40:00,22.74,22.74,22.7,22.72,2600.0,21.3986,21.3986,21.3609,21.3798,2600.0
2006-06-09 13:45:00,22.71,22.71,22.65,22.66,9200.0,21.3704,21.3704,21.3139,21.3233,9200.0
2006-06-09 13:50:00,22.66,22.68,22.65,22.67,10000.0,21.3233,21.3421,21.3139,21.3327,10000.0
2006-06-09 13:55:00,22.68,22.68,22.67,22.67,4200.0,21.3421,21.3421,21.3327,21.3327,4200.0
2006-06-09 14:00:00,22.66,22.66,22.64,22.64,5600.0,21.3233,21.3233,21.3045,21.3045,5600.0
2006-06-09 14:05:00,22.64,22.64,22.59,22.63,13600.0,21.3045,21.3045,21.2574,21.2951,13600.0
2006-06-09 14:10:00,22.63,22.67,22.63,22.65,6800.0,21.2951,21.3327,21.2951,21.3139,6800.0
2006-06-09 14:15:00,22.67,22.67,22.64,22.67,4000.0,21.3327,21.3327,21.3045,21.3327,4000.0
2006-06-09 14:20:00,22.66,22.72,22.66,22.72,8800.0,21.3233,21.3798,21.3233,21.3798,8800.0
2006-06-09 14:25:00,22.71,22.72,22.7,22.71,28200.0,21.3704,21.3798,21.3609,21.3704,28200.0
2006-06-09 14:30:00,22.7,22.75,22.7,22.75,15400.0,21.3609,21.408,21.3609,21.408,15400.0
2006-06-09 14:35:00,22.75,22.8,22.75,22.75,5400.0,21.408,21.455,21.408,21.408,5400.0
2006-06-09 14:40:00,22.75,22.77,22.75,22.75,10600.0,21.408,21.4268,21.408,21.408,10600.0
2006-06-09 14:45:00,22.75,22.78,22.75,22.77,7200.0,21.408,21.4362,21.408,21.4268,7200.0
2006-06-09 14:50:00,22.77,22.84,22.77,22.84,8400.0,21.4268,21.4927,21.4268,21.4927,8400.0
2006-06-09 14:55:00,22.84,22.86,22.82,22.82,10000.0,21.4927,21.5115,21.4739,21.4739,10000.0
2006-06-09 15:00:00,22.82,22.82,22.77,22.77,6600.0,21.4739,21.4739,21.4268,21.4268,6600.0
2006-06-09 15:05:00,22.77,22.8,22.77,22.79,7200.0,21.4268,21.455,21.4268,21.4456,7200.0
2006-06-09 15:10:00,22.79,22.8,22.77,22.79,9800.0,21.4456,21.455,21.4268,21.4456,9800.0
2006-06-09 15:15:00,22.79,22.81,22.79,22.81,5600.0,21.4456,21.4645,21.4456,21.4645,5600.0
2006-06-09 15:20:00,22.8,22.81,22.77,22.77,8600.0,21.455,21.4645,21.4268,21.4268,8600.0
2006-06-09 15:25:00,22.78,22.8,22.77,22.79,12600.0,21.4362,21.455,21.4268,21.4456,12600.0
2006-06-09 15:30:00,22.79,22.81,22.78,22.8,31200.0,21.4456,21.4645,21.4362,21.455,31200.0
2006-06-09 15:35:00,22.79,22.81,22.79,22.81,11200.0,21.4456,21.4645,21.4456,21.4645,11200.0
2006-06-09 15:40:00,22.81,22.83,22.81,22.83,13800.0,21.4645,21.4833,21.4645,21.4833,13800.0
2006-06-09 15:45:00,22.83,22.83,22.81,22.82,169200.0,21.4833,21.4833,21.4645,21.4739,169200.0
2006-06-09 15:50:00,22.82,22.82,22.8,22.8,164200.0,21.4739,21.4739,21.455,21.455,164200.0
2006-06-09 15:55:00,22.79,22.8,22.74,22.75,38000.0,21.4456,21.455,21.3986,21.408,38000.0
2006-06-12 09:30:00,22.79,22.91,22.79,22.91,13400.0,21.4456,21.5586,21.4456,21.5586,13400.0
2006-06-12 09:35:00,22.91,22.95,22.86,22.88,11200.0,21.5586,21.5962,21.5115,21.5303,11200.0
2006-06-12 09:40:00,22.89,23.0,22.89,23.0,19000.0,21.5397,21.6433,21.5397,21.6433,19000.0
2006-06-12 09:45:00,23.0,23.0,22.95,22.96,35800.0,21.6433,21.6433,21.5962,21.6056,35800.0
2006-06-12 09:50:00,22.97,22.99,22.93,22.93,23600.0,21.615,21.6338,21.5774,21.5774,23600.0
2006-06-12 09:55:00,22.93,22.93,22.82,22.82,19000.0,21.5774,21.5774,21.4739,21.4739,19000.0
2006-06-12 10:00:00,22.79,22.84,22.78,22.84,15000.0,21.4456,21.4927,21.4362,21.4927,15000.0
2006-06-12 10:05:00,22.84,22.84,22.79,22.79,5600.0,21.4927,21.4927,21.4456,21.4456,5600.0
2006-06-12 10:10:00,22.8,22.8,22.75,22.75,10200.0,21.455,21.455,21.408,21.408,10200.0
2006-06-12 10:15:00,22.73,22.74,22.68,22.68,21400.0,21.3892,21.3986,21.3421,21.3421,21400.0
2006-06-12 10:20:00,22.68,22.68,22.64,22.67,29800.0,21.3421,21.3421,21.3045,21.3327,29800.0
2006-06-12 10:25:00,22.66,22.68,22.63,22.64,17800.0,21.3233,21.3421,21.2951,21.3045,17800.0
2006-06-12 10:30:00,22.63,22.67,22.63,22.64,14200.0,21.2951,21.3327,21.2951,21.3045,14200.0
2006-06-12 10:35:00,22.65,22.65,22.62,22.65,13600.0,21.3139,21.3139,21.2857,21.3139,13600.0
2006-06-12 10:40:00,22.65,22.65,22.64,22.64,1400.0,21.3139,21.3139,21.3045,21.3045,1400.0
2006-06-12 10:45:00,22.64,22.64,22.6,22.61,11600.0,21.3045,21.3045,21.2668,21.2763,11600.0
2006-06-12 10:50:00,22.58,22.58,22.58,22.58,7000.0,21.248,21.248,21.248,21.248,7000.0
2006-06-12 10:55:00,22.58,22.6,22.58,22.59,6600.0,21.248,21.2668,21.248,21.2574,6600.0
2006-06-12 11:00:00,22.58,22.61,22.58,22.58,24200.0,21.248,21.2763,21.248,21.248,24200.0
2006-06-12 11:05:00,22.58,22.6,22.55,22.59,11600.0,21.248,21.2668,21.2198,21.2574,11600.0
2006-06-12 11:10:00,22.59,22.61,22.59,22.61,5200.0,21.2574,21.2763,21.2574,21.2763,5200.0
2006-06-12 11:15:00,22.61,22.63,22.6,22.63,48200.0,21.2763,21.2951,21.2668,21.2951,48200.0
2006-06-12 11:20:00,22.6,22.63,22.6,22.63,17400.0,21.2668,21.2951,21.2668,21.2951,17400.0
2006-06-12 11:25:00,22.62,22.64,22.62,22.64,16000.0,21.2857,21.3045,21.2857,21.3045,16000.0
2006-06-12 11:30:00,22.64,22.66,22.64,22.65,19000.0,21.3045,21.3233,21.3045,21.3139,19000.0
2006-06-12 11:35:00,22.64,22.64,22.59,22.61,20600.0,21.3045,21.3045,21.2574,21.2763,20600.0
2006-06-12 11:40:00,22.62,22.65,22.61,22.61,47200.0,21.2857,21.3139,21.2763,21.2763,47200.0
2006-06-12 11:45:00,22.61,22.62,22.59,22.61,11200.0,21.2763,21.2857,21.2574,21.2763,11200.0
2006-06-12 11:50:00,22.61,22.61,22.6,22.61,7600.0,21.2763,21.2763,21.2668,21.2763,7600.0
2006-06-12 11:55:00,22.61,22.67,22.61,22.67,11800.0,21.2763,21.3327,21.2763,21.3327,11800.0
2006-06-12 12:00:00,22.68,22.68,22.65,22.65,68200.0,21.3421,21.3421,21.3139,21.3139,68200.0
2006-06-12 12:05:00,22.64,22.7,22.64,22.7,9200.0,21.3045,21.3609,21.3045,21.3609,9200.0
2006-06-12 12:10:00,22.7,22.7,22.68,22.7,17800.0,21.3609,21.3609,21.3421,21.3609,17800.0
2006-06-12 12:15:00,22.7,22.73,22.7,22.73,13200.0,21.3609,21.3892,21.3609,21.3892,13200.0
2006-06-12 12:20:00,22.73,22.74,22.7,22.74,43800.0,21.3892,21.3986,21.3609,21.3986,43800.0
2006-06-12 12:25:00,22.75,22.77,22.75,22.77,3800.0,21.408,21.4268,21.408,21.4268,3800.0
2006-06-12 12:30:00,22.78,22.78,22.77,22.78,18400.0,21.4362,21.4362,21.4268,21.4362,18400.0
2006-06-12 12:35:00,22.78,22.81,22.78,22.81,28800.0,21.4362,21.4645,21.4362,21.4645,28800.0
2006-06-12 12:40:00,22.81,22.83,22.8,22.83,11600.0,21.4645,21.4833,21.455,21.4833,11600.0
2006-06-12 12:45:00,22.83,22.83,22.82,22.83,4800.0,21.4833,21.4833,21.4739,21.4833,4800.0
2006-06-12 12:50:00,22.82,22.84,22.82,22.84,12000.0,21.4739,21.4927,21.4739,21.4927,12000.0
2006-06-12 12:55:00,22.84,22.85,22.81,22.81,25800.0,21.4927,21.5021,21.4645,21.4645,25800.0
2006-06-12 13:00:00,22.79,22.79,22.78,22.78,2600.0,21.4456,21.4456,21.4362,21.4362,2600.0
2006-06-12 13:05:00,22.78,22.79,22.75,22.77,7800.0,21.4362,21.4456,21.408,21.4268,7800.0
2006-06-12 13:10:00,22.77,22.79,22.75,22.78,31400.0,21.4268,21.4456,21.408,21.4362,31400.0
2006-06-12 13:15:00,22.78,22.78,22.78,22.78,4200.0,21.4362,21.4362,21.4362,21.4362,4200.0
2006-06-12 13:20:00,22.78,22.79,22.78,22.79,1200.0,21.4362,21.4456,21.4362,21.4456,1200.0
2006-06-12 13:25:00,22.78,22.79,22.78,22.79,4200.0,21.4362,21.4456,21.4362,21.4456,4200.0
2006-06-12 13:30:00,22.78,22.78,22.77,22.77,10200.0,21.4362,21.4362,21.4268,21.4268,10200.0
2006-06-12 13:35:00,22.77,22.83,22.77,22.82,32400.0,21.4268,21.4833,21.4268,21.4739,32400.0
2006-06-12 13:40:00,22.82,22.82,22.79,22.8,36000.0,21.4739,21.4739,21.4456,21.455,36000.0
2006-06-12 13:45:00,22.8,22.8,22.78,22.8,14400.0,21.455,21.455,21.4362,21.455,14400.0
2006-06-12 13:50:00,22.8,22.8,22.78,22.78,3200.0,21.455,21.455,21.4362,21.4362,3200.0
2006-06-12 13:55:00,22.8,22.8,22.78,22.8,15400.0,21.455,21.455,21.4362,21.455,15400.0
2006-06-12 14:00:00,22.79,22.79,22.77,22.77,3800.0,21.4456,21.4456,21.4268,21.4268,3800.0
2006-06-12 14:05:00,22.77,22.77,22.72,22.72,13000.0,21.4268,21.4268,21.3798,21.3798,13000.0
2006-06-12 14:10:00,22.73,22.73,22.71,22.71,1600.0,21.3892,21.3892,21.3704,21.3704,1600.0
2006-06-12 14:15:00,22.71,22.72,22.69,22.71,7000.0,21.3704,21.3798,21.3515,21.3704,7000.0
2006-06-12 14:20:00,22.72,22.72,22.68,22.71,9800.0,21.3798,21.3798,21.3421,21.3704,9800.0
2006-06-12 14:25:00,22.71,22.73,22.71,22.72,4000.0,21.3704,21.3892,21.3704,21.3798,4000.0
2006-06-12 14:30:00,22.72,22.73,22.71,22.72,59800.0,21.3798,21.3892,21.3704,21.3798,59800.0
2006-06-12 14:35:00,22.71,22.71,22.7,22.7,8200.0,21.3704,21.3704,21.3609,21.3609,8200.0
2006-06-12 14:40:00,22.7,22.7,22.68,22.68,3600.0,21.3609,21.3609,21.3421,21.3421,3600.0
2006-06-12 14:45:00,22.68,22.74,22.68,22.74,11400.0,21.3421,21.3986,21.3421,21.3986,11400.0
2006-06-12 14:50:00,22.73,22.73,22.7,22.7,6600.0,21.3892,21.3892,21.3609,21.3609,6600.0
2006-06-12 14:55:00,22.7,22.7,22.69,22.7,4000.0,21.3609,21.3609,21.3515,21.3609,4000.0
2006-06-12 15:00:00,22.7,22.7,22.68,22.68,7600.0,21.3609,21.3609,21.3421,21.3421,7600.0
2006-06-12 15:05:00,22.68,22.69,22.68,22.69,7800.0,21.3421,21.3515,21.3421,21.3515,7800.0
2006-06-12 15:10:00,22.68,22.73,22.68,22.72,59200.0,21.3421,21.3892,21.3421,21.3798,59200.0
2006-06-12 15:15:00,22.73,22.73,22.71,22.71,10200.0,21.3892,21.3892,21.3704,21.3704,10200.0
2006-06-12 15:20:00,22.72,22.72,22.68,22.7,20600.0,21.3798,21.3798,21.3421,21.3609,20600.0
2006-06-12 15:25:00,22.68,22.7,22.66,22.66,14400.0,21.3421,21.3609,21.3233,21.3233,14400.0
2006-06-12 15:30:00,22.66,22.67,22.62,22.64,12800.0,21.3233,21.3327,21.2857,21.3045,12800.0
2006-06-12 15:35:00,22.61,22.62,22.61,22.61,12600.0,21.2763,21.2857,21.2763,21.2763,12600.0
2006-06-12 15:40:00,22.61,22.61,22.57,22.58,11600.0,21.2763,21.2763,21.2386,21.248,11600.0
2006-06-12 15:45:00,22.57,22.63,22.57,22.63,24000.0,21.2386,21.2951,21.2386,21.2951,24000.0
2006-06-12 15:50:00,22.61,22.64,22.6,22.62,48600.0,21.2763,21.3045,21.2668,21.2857,48600.0
2006-06-12 15:55:00,22.62,22.62,22.59,22.61,19600.0,21.2857,21.2857,21.2574,21.2763,19600.0
2006-06-13 09:30:00,22.63,22.7,22.63,22.7,24600.0,21.2951,21.3609,21.2951,21.3609,24600.0
2006-06-13 09:35:00,22.69,22.8,22.63,22.63,35200.0,21.3515,21.455,21.2951,21.2951,35200.0
2006-06-13 09:40:00,22.62,22.62,22.53,22.6,15400.0,21.2857,21.2857,21.201,21.2668,15400.0
2006-06-13 09:45:00,22.6,22.6,22.53,22.58,14400.0,21.2668,21.2668,21.201,21.248,14400.0
2006-06-13 09:50:00,22.58,22.64,22.58,22.62,10600.0,21.248,21.3045,21.248,21.2857,10600.0
2006-06-13 09:55:00,22.61,22.65,22.61,22.64,21400.0,21.2763,21.3139,21.2763,21.3045,21400.0
2006-06-13 10:00:00,22.64,22.66,22.63,22.65,74400.0,21.3045,21.3233,21.2951,21.3139,74400.0
2006-06-13 10:05:00,22.64,22.66,22.63,22.66,15200.0,21.3045,21.3233,21.2951,21.3233,15200.0
2006-06-13 10:10:00,22.67,22.67,22.64,22.65,9800.0,21.3327,21.3327,21.3045,21.3139,9800.0
2006-06-13 10:15:00,22.64,22.65,22.64,22.64,20000.0,21.3045,21.3139,21.3045,21.3045,20000.0
2006-06-13 10:20:00,22.64,22.68,22.64,22.67,26000.0,21.3045,21.3421,21.3045,21.3327,26000.0
2006-06-13 10:25:00,22.67,22.67,22.65,22.66,11000.0,21.3327,21.3327,21.3139,21.3233,11000.0
2006-06-13 10:30:00,22.67,22.68,22.65,22.66,20400.0,21.3327,21.3421,21.3139,21.3233,20400.0
2006-06-13 10:35:00,22.66,22.71,22.65,22.67,10800.0,21.3233,21.3704,21.3139,21.3327,10800.0
2006-06-13 10:40:00,22.67,22.67,22.65,22.65,9000.0,21.3327,21.3327,21.3139,21.3139,9000.0
2006-06-13 10:45:00,22.65,22.68,22.65,22.65,10600.0,21.3139,21.3421,21.3139,21.3139,10600.0
2006-06-13 10:50:00,22.65,22.68,22.65,22.66,22400.0,21.3139,21.3421,21.3139,21.3233,22400.0
2006-06-13 10:55:00,22.65,22.68,22.65,22.67,13400.0,21.3139,21.3421,21.3139,21.3327,13400.0
2006-06-13 11:00:00,22.68,22.69,22.65,22.65,13200.0,21.3421,21.3515,21.3139,21.3139,13200.0
2006-06-13 11:05:00,22.65,22.68,22.65,22.68,26200.0,21.3139,21.3421,21.3139,21.3421,26200.0
2006-06-13 11:10:00,22.68,22.68,22.58,22.59,21800.0,21.3421,21.3421,21.248,21.2574,21800.0
2006-06-13 11:15:00,22.59,22.64,22.58,22.62,33800.0,21.2574,21.3045,21.248,21.2857,33800.0
2006-06-13 11:20:00,22.62,22.64,22.61,22.64,25000.0,21.2857,21.3045,21.2763,21.3045,25000.0
2006-06-13 11:25:00,22.64,22.67,22.64,22.66,12400.0,21.3045,21.3327,21.3045,21.3233,12400.0
2006-06-13 11:30:00,22.65,22.68,22.64,22.66,14400.0,21.3139,21.3421,21.3045,21.3233,14400.0
2006-06-13 11:35:00,22.66,22.67,22.64,22.67,10600.0,21.3233,21.3327,21.3045,21.3327,10600.0
2006-06-13 11:40:00,22.66,22.67,22.66,22.67,5800.0,21.3233,21.3327,21.3233,21.3327,5800.0
2006-06-13 11:45:00,22.64,22.67,22.64,22.67,7400.0,21.3045,21.3327,21.3045,21.3327,7400.0
2006-06-13 11:50:00,22.67,22.68,22.66,22.68,4800.0,21.3327,21.3421,21.3233,21.3421,4800.0
2006-06-13 11:55:00,22.68,22.68,22.67,22.68,4000.0,21.3421,21.3421,21.3327,21.3421,4000.0
2006-06-13 12:00:00,22.68,22.68,22.66,22.68,9400.0,21.3421,21.3421,21.3233,21.3421,9400.0
2006-06-13 12:05:00,22.67,22.68,22.64,22.66,8200.0,21.3327,21.3421,21.3045,21.3233,8200.0
2006-06-13 12:10:00,22.66,22.66,22.65,22.66,8200.0,21.3233,21.3233,21.3139,21.3233,8200.0
2006-06-13 12:15:00,22.65,22.65,22.64,22.64,10600.0,21.3139,21.3139,21.3045,21.3045,10600.0
2006-06-13 12:20:00,22.64,22.64,22.6,22.63,44800.0,21.3045,21.3045,21.2668,21.2951,44800.0
2006-06-13 12:25:00,22.63,22.66,22.63,22.63,56200.0,21.2951,21.3233,21.2951,21.2951,56200.0
2006-06-13 12:30:00,22.63,22.63,22.6,22.63,23600.0,21.2951,21.2951,21.2668,21.2951,23600.0
2006-06-13 12:35:00,22.62,22.62,22.61,22.61,3600.0,21.2857,21.2857,21.2763,21.2763,3600.0
2006-06-13 12:40:00,22.61,22.61,22.59,22.59,7600.0,21.2763,21.2763,21.2574,21.2574,7600.0
2006-06-13 12:45:00,22.59,22.65,22.59,22.64,45000.0,21.2574,21.3139,21.2574,21.3045,45000.0
2006-06-13 12:50:00,22.66,22.66,22.61,22.61,4200.0,21.3233,21.3233,21.2763,21.2763,4200.0
2006-06-13 12:55:00,22.6,22.61,22.6,22.61,4200.0,21.2668,21.2763,21.2668,21.2763,4200.0
2006-06-13 13:00:00,22.6,22.62,22.6,22.62,17600.0,21.2668,21.2857,21.2668,21.2857,17600.0
2006-06-13 13:05:00,22.61,22.61,22.6,22.61,16200.0,21.2763,21.2763,21.2668,21.2763,16200.0
2006-06-13 13:10:00,22.6,22.65,22.6,22.64,12800.0,21.2668,21.3139,21.2668,21.3045,12800.0
2006-06-13 13:15:00,22.65,22.66,22.61,22.66,6200.0,21.3139,21.3233,21.2763,21.3233,6200.0
2006-06-13 13:20:00,22.65,22.65,22.59,22.6,12000.0,21.3139,21.3139,21.2574,21.2668,12000.0
2006-06-13 13:25:00,22.59,22.64,22.59,22.61,12200.0,21.2574,21.3045,21.2574,21.2763,12200.0
2006-06-13 13:30:00,22.61,22.62,22.6,22.61,14400.0,21.2763,21.2857,21.2668,21.2763,14400.0
2006-06-13 13:35:00,22.62,22.67,22.62,22.65,14600.0,21.2857,21.3327,21.2857,21.3139,14600.0
2006-06-13 13:40:00,22.66,22.67,22.65,22.66,9000.0,21.3233,21.3327,21.3139,21.3233,9000.0
2006-06-13 13:45:00,22.66,22.73,22.66,22.73,10200.0,21.3233,21.3892,21.3233,21.3892,10200.0
2006-06-13 13:50:00,22.72,22.73,22.7,22.7,6000.0,21.3798,21.3892,21.3609,21.3609,6000.0
2006-06-13 13:55:00,22.68,22.69,22.66,22.69,4800.0,21.3421,21.3515,21.3233,21.3515,4800.0
2006-06-13 14:00:00,22.69,22.69,22.65,22.65,2400.0,21.3515,21.3515,21.3139,21.3139,2400.0
2006-06-13 14:05:00,22.65,22.66,22.65,22.66,12400.0,21.3139,21.3233,21.3139,21.3233,12400.0
2006-06-13 14:10:00,22.66,22.67,22.65,22.67,18000.0,21.3233,21.3327,21.3139,21.3327,18000.0
2006-06-13 14:15:00,22.66,22.69,22.65,22.67,10200.0,21.3233,21.3515,21.3139,21.3327,10200.0
2006-06-13 14:20:00,22.69,22.69,22.65,22.65,28600.0,21.3515,21.3515,21.3139,21.3139,28600.0
2006-06-13 14:25:00,22.65,22.67,22.65,22.66,15800.0,21.3139,21.3327,21.3139,21.3233,15800.0
2006-06-13 14:30:00,22.66,22.67,22.65,22.66,12800.0,21.3233,21.3327,21.3139,21.3233,12800.0
2006-06-13 14:35:00,22.66,22.66,22.61,22.63,16800.0,21.3233,21.3233,21.2763,21.2951,16800.0
2006-06-13 14:40:00,22.61,22.64,22.61,22.64,13600.0,21.2763,21.3045,21.2763,21.3045,13600.0
2006-06-13 14:45:00,22.64,22.65,22.63,22.64,20400.0,21.3045,21.3139,21.2951,21.3045,20400.0
2006-06-13 14:50:00,22.65,22.65,22.64,22.64,28000.0,21.3139,21.3139,21.3045,21.3045,28000.0
2006-06-13 14:55:00,22.64,22.67,22.63,22.63,14400.0,21.3045,21.3327,21.2951,21.2951,14400.0
2006-06-13 15:00:00,22.63,22.63,22.62,22.62,10200.0,21.2951,21.2951,21.2857,21.2857,10200.0
2006-06-13 15:05:00,22.62,22.62,22.6,22.6,14800.0,21.2857,21.2857,21.2668,21.2668,14800.0
2006-06-13 15:10:00,22.6,22.6,22.58,22.58,15600.0,21.2668,21.2668,21.248,21.248,15600.0
2006-06-13 15:15:00,22.58,22.59,22.55,22.55,16800.0,21.248,21.2574,21.2198,21.2198,16800.0
2006-06-13 15:20:00,22.56,22.57,22.55,22.57,19800.0,21.2292,21.2386,21.2198,21.2386,19800.0
2006-06-13 15:25:00,22.56,22.61,22.55,22.6,18000.0,21.2292,21.2763,21.2198,21.2668,18000.0
2006-06-13 15:30:00,22.6,22.63,22.6,22.61,21400.0,21.2668,21.2951,21.2668,21.2763,21400.0
2006-06-13 15:35:00,22.63,22.63,22.6,22.61,18800.0,21.2951,21.2951,21.2668,21.2763,18800.0
2006-06-13 15:40:00,22.6,22.61,22.6,22.61,25600.0,21.2668,21.2763,21.2668,21.2763,25600.0
2006-06-13 15:45:00,22.6,22.61,22.6,22.6,34600.0,21.2668,21.2763,21.2668,21.2668,34600.0
2006-06-13 15:50:00,22.6,22.64,22.6,22.63,58000.0,21.2668,21.3045,21.2668,21.2951,58000.0
2006-06-13 15:55:00,22.61,22.63,22.61,22.61,57800.0,21.2763,21.2951,21.2763,21.2763,57800.0
2006-06-14 09:30:00,22.63,22.77,22.63,22.77,19200.0,21.2951,21.4268,21.2951,21.4268,19200.0
2006-06-14 09:35:00,22.8,22.81,22.73,22.81,14600.0,21.455,21.4645,21.3892,21.4645,14600.0
2006-06-14 09:40:00,22.78,22.78,22.69,22.72,34000.0,21.4362,21.4362,21.3515,21.3798,34000.0
2006-06-14 09:45:00,22.72,22.74,22.7,22.73,10800.0,21.3798,21.3986,21.3609,21.3892,10800.0
2006-06-14 09:50:00,22.72,22.91,22.72,22.91,11200.0,21.3798,21.5586,21.3798,21.5586,11200.0
2006-06-14 09:55:00,22.88,22.89,22.79,22.86,13200.0,21.5303,21.5397,21.4456,21.5115,13200.0
2006-06-14 10:00:00,22.86,22.88,22.84,22.85,7000.0,21.5115,21.5303,21.4927,21.5021,7000.0
2006-06-14 10:05:00,22.86,22.97,22.86,22.96,18600.0,21.5115,21.615,21.5115,21.6056,18600.0
2006-06-14 10:10:00,22.96,23.02,22.93,22.97,20000.0,21.6056,21.6621,21.5774,21.615,20000.0
2006-06-14 10:15:00,22.95,22.98,22.91,22.91,11200.0,21.5962,21.6244,21.5586,21.5586,11200.0
2006-06-14 10:20:00,22.95,23.0,22.95,23.0,17200.0,21.5962,21.6433,21.5962,21.6433,17200.0
2006-06-14 10:25:00,23.03,23.03,22.99,23.0,15000.0,21.6715,21.6715,21.6338,21.6433,15000.0
2006-06-14 10:30:00,23.0,23.04,22.99,23.03,26000.0,21.6433,21.6809,21.6338,21.6715,26000.0
2006-06-14 10:35:00,23.05,23.05,23.0,23.0,24400.0,21.6903,21.6903,21.6433,21.6433,24400.0
2006-06-14 10:40:00,23.0,23.07,23.0,23.06,131400.0,21.6433,21.7091,21.6433,21.6997,131400.0
2006-06-14 10:45:00,23.06,23.13,23.05,23.11,47800.0,21.6997,21.7656,21.6903,21.7468,47800.0
2006-06-14 10:50:00,23.11,23.17,23.11,23.15,10000.0,21.7468,21.8032,21.7468,21.7844,10000.0
2006-06-14 10:55:00,23.13,23.13,23.07,23.08,13800.0,21.7656,21.7656,21.7091,21.7185,13800.0
2006-06-14 11:00:00,23.08,23.12,23.04,23.12,35200.0,21.7185,21.7562,21.6809,21.7562,35200.0
2006-06-14 11:05:00,23.1,23.15,23.1,23.12,38000.0,21.7374,21.7844,21.7374,21.7562,38000.0
2006-06-14 11:10:00,23.11,23.15,23.1,23.1,33200.0,21.7468,21.7844,21.7374,21.7374,33200.0
2006-06-14 11:15:00,23.1,23.19,23.1,23.17,24400.0,21.7374,21.822,21.7374,21.8032,24400.0
2006-06-14 11:20:00,23.17,23.24,23.16,23.24,24000.0,21.8032,21.8691,21.7938,21.8691,24000.0
2006-06-14 11:25:00,23.24,23.27,23.24,23.24,20800.0,21.8691,21.8973,21.8691,21.8691,20800.0
2006-06-14 11:30:00,23.26,23.32,23.25,23.32,22800.0,21.8879,21.9444,21.8785,21.9444,22800.0
2006-06-14 11:35:00,23.31,23.43,23.31,23.43,38000.0,21.935,22.0479,21.935,22.0479,38000.0
2006-06-14 11:40:00,23.43,23.43,23.36,23.39,25800.0,22.0479,22.0479,21.982,22.0102,25800.0
2006-06-14 11:45:00,23.39,23.45,23.39,23.44,14400.0,22.0102,22.0667,22.0102,22.0573,14400.0
2006-06-14 11:50:00,23.44,23.44,23.42,23.43,17800.0,22.0573,22.0573,22.0385,22.0479,17800.0
2006-06-14 11:55:00,23.43,23.47,23.41,23.45,33000.0,22.0479,22.0855,22.0291,22.0667,33000.0
2006-06-14 12:00:00,23.45,23.45,23.39,23.4,18400.0,22.0667,22.0667,22.0102,22.0197,18400.0
2006-06-14 12:05:00,23.4,23.4,23.33,23.35,9000.0,22.0197,22.0197,21.9538,21.9726,9000.0
2006-06-14 12:10:00,23.36,23.36,23.3,23.3,9000.0,21.982,21.982,21.9256,21.9256,9000.0
2006-06-14 12:15:00,23.3,23.35,23.29,23.33,8400.0,21.9256,21.9726,21.9161,21.9538,8400.0
2006-06-14 12:20:00,23.31,23.36,23.31,23.33,13000.0,21.935,21.982,21.935,21.9538,13000.0
2006-06-14 12:25:00,23.33,23.36,23.32,23.35,7000.0,21.9538,21.982,21.9444,21.9726,7000.0
2006-06-14 12:30:00,23.35,23.36,23.31,23.32,10600.0,21.9726,21.982,21.935,21.9444,10600.0
2006-06-14 12:35:00,23.32,23.35,23.32,23.35,26800.0,21.9444,21.9726,21.9444,21.9726,26800.0
2006-06-14 12:40:00,23.35,23.36,23.34,23.35,13800.0,21.9726,21.982,21.9632,21.9726,13800.0
2006-06-14 12:45:00,23.34,23.46,23.33,23.43,26000.0,21.9632,22.0761,21.9538,22.0479,26000.0
2006-06-14 12:50:00,23.43,23.43,23.35,23.4,26200.0,22.0479,22.0479,21.9726,22.0197,26200.0
2006-06-14 12:55:00,23.38,23.38,23.36,23.37,8600.0,22.0008,22.0008,21.982,21.9914,8600.0
2006-06-14 13:00:00,23.38,23.42,23.36,23.42,37000.0,22.0008,22.0385,21.982,22.0385,37000.0
2006-06-14 13:05:00,23.39,23.41,23.36,23.41,23400.0,22.0102,22.0291,21.982,22.0291,23400.0
2006-06-14 13:10:00,23.4,23.4,23.26,23.34,28800.0,22.0197,22.0197,21.8879,21.9632,28800.0
2006-06-14 13:15:00,23.35,23.36,23.3,23.32,21600.0,21.9726,21.982,21.9256,21.9444,21600.0
2006-06-14 13:20:00,23.31,23.35,23.29,23.33,17600.0,21.935,21.9726,21.9161,21.9538,17600.0
2006-06-14 13:25:00,23.34,23.34,23.3,23.31,13000.0,21.9632,21.9632,21.9256,21.935,13000.0
2006-06-14 13:30:00,23.3,23.34,23.29,23.31,16400.0,21.9256,21.9632,21.9161,21.935,16400.0
2006-06-14 13:35:00,23.32,23.32,23.3,23.3,16200.0,21.9444,21.9444,21.9256,21.9256,16200.0
2006-06-14 13:40:00,23.3,23.3,23.24,23.28,41000.0,21.9256,21.9256,21.8691,21.9067,41000.0
2006-06-14 13:45:00,23.28,23.33,23.28,23.33,7400.0,21.9067,21.9538,21.9067,21.9538,7400.0
2006-06-14 13:50:00,23.33,23.33,23.29,23.31,15600.0,21.9538,21.9538,21.9161,21.935,15600.0
2006-06-14 13:55:00,23.31,23.34,23.3,23.33,19800.0,21.935,21.9632,21.9256,21.9538,19800.0
2006-06-14 14:00:00,23.34,23.36,23.32,23.33,16600.0,21.9632,21.982,21.9444,21.9538,16600.0
2006-06-14 14:05:00,23.32,23.35,23.31,23.35,15600.0,21.9444,21.9726,21.935,21.9726,15600.0
2006-06-14 14:10:00,23.35,23.39,23.3,23.31,26000.0,21.9726,22.0102,21.9256,21.935,26000.0
2006-06-14 14:15:00,23.32,23.34,23.31,23.32,15000.0,21.9444,21.9632,21.935,21.9444,15000.0
2006-06-14 14:20:00,23.31,23.34,23.26,23.3,20200.0,21.935,21.9632,21.8879,21.9256,20200.0
2006-06-14 14:25:00,23.28,23.31,23.28,23.3,20400.0,21.9067,21.935,21.9067,21.9256,20400.0
2006-06-14 14:30:00,23.3,23.35,23.28,23.28,57800.0,21.9256,21.9726,21.9067,21.9067,57800.0
2006-06-14 14:35:00,23.28,23.31,23.25,23.29,34200.0,21.9067,21.935,21.8785,21.9161,34200.0
2006-06-14 14:40:00,23.3,23.32,23.29,23.31,29000.0,21.9256,21.9444,21.9161,21.935,29000.0
2006-06-14 14:45:00,23.32,23.32,23.25,23.27,16200.0,21.9444,21.9444,21.8785,21.8973,16200.0
2006-06-14 14:50:00,23.27,23.31,23.26,23.31,19800.0,21.8973,21.935,21.8879,21.935,19800.0
2006-06-14 14:55:00,23.31,23.31,23.29,23.3,16800.0,21.935,21.935,21.9161,21.9256,16800.0
2006-06-14 15:00:00,23.29,23.3,23.28,23.29,5600.0,21.9161,21.9256,21.9067,21.9161,5600.0
2006-06-14 15:05:00,23.29,23.31,23.29,23.31,18200.0,21.9161,21.935,21.9161,21.935,18200.0
2006-06-14 15:10:00,23.31,23.31,23.28,23.28,10400.0,21.935,21.935,21.9067,21.9067,10400.0
2006-06-14 15:15:00,23.28,23.32,23.28,23.32,18000.0,21.9067,21.9444,21.9067,21.9444,18000.0
2006-06-14 15:20:00,23.32,23.34,23.31,23.34,30000.0,21.9444,21.9632,21.935,21.9632,30000.0
2006-06-14 15:25:00,23.33,23.34,23.29,23.31,23400.0,21.9538,21.9632,21.9161,21.935,23400.0
2006-06-14 15:30:00,23.31,23.36,23.3,23.35,27800.0,21.935,21.982,21.9256,21.9726,27800.0
2006-06-14 15:35:00,23.34,23.38,23.33,23.35,31200.0,21.9632,22.0008,21.9538,21.9726,31200.0
2006-06-14 15:40:00,23.35,23.36,23.3,23.3,26400.0,21.9726,21.982,21.9256,21.9256,26400.0
2006-06-14 15:45:00,23.31,23.41,23.28,23.39,61600.0,21.935,22.0291,21.9067,22.0102,61600.0
2006-06-14 15:50:00,23.38,23.43,23.36,23.41,23600.0,22.0008,22.0479,21.982,22.0291,23600.0
2006-06-14 15:55:00,23.41,23.43,23.37,23.41,38800.0,22.0291,22.0479,21.9914,22.0291,38800.0
2006-06-15 09:30:00,23.39,23.5,23.39,23.49,30800.0,22.0102,22.1138,22.0102,22.1043,30800.0
2006-06-15 09:35:00,23.5,23.75,23.5,23.75,56400.0,22.1138,22.349,22.1138,22.349,56400.0
2006-06-15 09:40:00,23.75,23.84,23.74,23.82,44400.0,22.349,22.4337,22.3396,22.4149,44400.0
2006-06-15 09:45:00,23.83,23.83,23.63,23.67,58000.0,22.4243,22.4243,22.2361,22.2737,58000.0
2006-06-15 09:50:00,23.67,23.78,23.67,23.78,14600.0,22.2737,22.3772,22.2737,22.3772,14600.0
2006-06-15 09:55:00,23.78,23.83,23.78,23.83,15200.0,22.3772,22.4243,22.3772,22.4243,15200.0
2006-06-15 10:00:00,23.83,23.88,23.83,23.84,23400.0,22.4243,22.4713,22.4243,22.4337,23400.0
2006-06-15 10:05:00,23.83,23.93,23.83,23.91,65200.0,22.4243,22.5184,22.4243,22.4996,65200.0
2006-06-15 10:10:00,23.91,23.95,23.89,23.91,23400.0,22.4996,22.5372,22.4807,22.4996,23400.0
2006-06-15 10:15:00,23.9,23.95,23.9,23.95,30800.0,22.4902,22.5372,22.4902,22.5372,30800.0
2006-06-15 10:20:00,23.95,23.97,23.94,23.95,23200.0,22.5372,22.556,22.5278,22.5372,23200.0
2006-06-15 10:25:00,23.95,24.03,23.94,24.03,24000.0,22.5372,22.6125,22.5278,22.6125,24000.0
2006-06-15 10:30:00,24.03,24.04,24.0,24.0,20400.0,22.6125,22.6219,22.5843,22.5843,20400.0
2006-06-15 10:35:00,24.0,24.01,23.96,23.99,21600.0,22.5843,22.5937,22.5466,22.5749,21600.0
2006-06-15 10:40:00,23.99,24.05,23.98,23.99,24600.0,22.5749,22.6313,22.5654,22.5749,24600.0
2006-06-15 10:45:00,23.99,24.06,23.99,24.04,21400.0,22.5749,22.6407,22.5749,22.6219,21400.0
2006-06-15 10:50:00,24.04,24.04,24.0,24.02,20000.0,22.6219,22.6219,22.5843,22.6031,20000.0
2006-06-15 10:55:00,24.02,24.08,24.0,24.08,19800.0,22.6031,22.6595,22.5843,22.6595,19800.0
2006-06-15 11:00:00,24.08,24.23,24.08,24.17,119200.0,22.6595,22.8007,22.6595,22.7442,119200.0
2006-06-15 11:05:00,24.18,24.18,24.14,24.15,26400.0,22.7536,22.7536,22.716,22.7254,26400.0
2006-06-15 11:10:00,24.15,24.2,24.15,24.2,21000.0,22.7254,22.7725,22.7254,22.7725,21000.0
2006-06-15 11:15:00,24.19,24.22,24.16,24.21,22400.0,22.7631,22.7913,22.7348,22.7819,22400.0
2006-06-15 11:20:00,24.2,24.23,24.2,24.23,16000.0,22.7725,22.8007,22.7725,22.8007,16000.0
2006-06-15 11:25:00,24.23,24.23,24.21,24.23,19000.0,22.8007,22.8007,22.7819,22.8007,19000.0
2006-06-15 11:30:00,24.21,24.28,24.21,24.28,68000.0,22.7819,22.8477,22.7819,22.8477,68000.0
2006-06-15 11:35:00,24.28,24.32,24.25,24.31,25400.0,22.8477,22.8854,22.8195,22.876,25400.0
2006-06-15 11:40:00,24.31,24.36,24.31,24.32,27000.0,22.876,22.923,22.876,22.8854,27000.0
2006-06-15 11:45:00,24.32,24.34,24.29,24.29,22000.0,22.8854,22.9042,22.8572,22.8572,22000.0
2006-06-15 11:50:00,24.28,24.31,24.28,24.29,14400.0,22.8477,22.876,22.8477,22.8572,14400.0
2006-06-15 11:55:00,24.3,24.3,24.29,24.29,8000.0,22.8666,22.8666,22.8572,22.8572,8000.0
2006-06-15 12:00:00,24.29,24.29,24.25,24.27,27600.0,22.8572,22.8572,22.8195,22.8383,27600.0
2006-06-15 12:05:00,24.25,24.25,24.22,24.23,15600.0,22.8195,22.8195,22.7913,22.8007,15600.0
2006-06-15 12:10:00,24.24,24.25,24.23,24.24,9200.0,22.8101,22.8195,22.8007,22.8101,9200.0
2006-06-15 12:15:00,24.24,24.29,24.24,24.26,9000.0,22.8101,22.8572,22.8101,22.8289,9000.0
2006-06-15 12:20:00,24.27,24.27,24.24,24.25,17400.0,22.8383,22.8383,22.8101,22.8195,17400.0
2006-06-15 12:25:00,24.25,24.3,24.25,24.28,17000.0,22.8195,22.8666,22.8195,22.8477,17000.0
2006-06-15 12:30:00,24.29,24.29,24.25,24.27,9600.0,22.8572,22.8572,22.8195,22.8383,9600.0
2006-06-15 12:35:00,24.26,24.28,24.25,24.28,14600.0,22.8289,22.8477,22.8195,22.8477,14600.0
2006-06-15 12:40:00,24.29,24.29,24.26,24.26,9800.0,22.8572,22.8572,22.8289,22.8289,9800.0
2006-06-15 12:45:00,24.25,24.27,24.25,24.25,12200.0,22.8195,22.8383,22.8195,22.8195,12200.0
2006-06-15 12:50:00,24.24,24.24,24.23,24.24,22600.0,22.8101,22.8101,22.8007,22.8101,22600.0
2006-06-15 12:55:00,24.24,24.36,24.23,24.36,31000.0,22.8101,22.923,22.8007,22.923,31000.0
2006-06-15 13:00:00,24.35,24.36,24.31,24.33,25400.0,22.9136,22.923,22.876,22.8948,25400.0
2006-06-15 13:05:00,24.33,24.34,24.31,24.31,13600.0,22.8948,22.9042,22.876,22.876,13600.0
2006-06-15 13:10:00,24.31,24.35,24.31,24.35,8200.0,22.876,22.9136,22.876,22.9136,8200.0
2006-06-15 13:15:00,24.35,24.36,24.34,24.34,10600.0,22.9136,22.923,22.9042,22.9042,10600.0
2006-06-15 13:20:00,24.34,24.36,24.34,24.35,11000.0,22.9042,22.923,22.9042,22.9136,11000.0
2006-06-15 13:25:00,24.35,24.36,24.35,24.36,7000.0,22.9136,22.923,22.9136,22.923,7000.0
2006-06-15 13:30:00,24.36,24.36,24.34,24.35,13800.0,22.923,22.923,22.9042,22.9136,13800.0
2006-06-15 13:35:00,24.35,24.35,24.31,24.35,18600.0,22.9136,22.9136,22.876,22.9136,18600.0
2006-06-15 13:40:00,24.36,24.43,24.36,24.4,23200.0,22.923,22.9889,22.923,22.9607,23200.0
2006-06-15 13:45:00,24.39,24.51,24.36,24.5,24800.0,22.9513,23.0642,22.923,23.0548,24800.0
2006-06-15 13:50:00,24.51,24.56,24.47,24.5,31600.0,23.0642,23.1112,23.0265,23.0548,31600.0
2006-06-15 13:55:00,24.5,24.53,24.48,24.53,21600.0,23.0548,23.083,23.0359,23.083,21600.0
2006-06-15 14:00:00,24.53,24.58,24.51,24.54,44400.0,23.083,23.13,23.0642,23.0924,44400.0
2006-06-15 14:05:00,24.54,24.54,24.5,24.5,23000.0,23.0924,23.0924,23.0548,23.0548,23000.0
2006-06-15 14:10:00,24.5,24.6,24.49,24.53,31600.0,23.0548,23.1489,23.0454,23.083,31600.0
2006-06-15 14:15:00,24.5,24.54,24.47,24.54,77000.0,23.0548,23.0924,23.0265,23.0924,77000.0
2006-06-15 14:20:00,24.55,24.61,24.47,24.48,62800.0,23.1018,23.1583,23.0265,23.0359,62800.0
2006-06-15 14:25:00,24.47,24.47,24.43,24.45,29200.0,23.0265,23.0265,22.9889,23.0077,29200.0
2006-06-15 14:30:00,24.45,24.45,24.43,24.43,27400.0,23.0077,23.0077,22.9889,22.9889,27400.0
2006-06-15 14:35:00,24.43,24.48,24.43,24.47,21600.0,22.9889,23.0359,22.9889,23.0265,21600.0
2006-06-15 14:40:00,24.48,24.48,24.38,24.42,39000.0,23.0359,23.0359,22.9418,22.9795,39000.0
2006-06-15 14:45:00,24.42,24.47,24.42,24.43,15200.0,22.9795,23.0265,22.9795,22.9889,15200.0
2006-06-15 14:50:00,24.43,24.46,24.41,24.44,14000.0,22.9889,23.0171,22.9701,22.9983,14000.0
2006-06-15 14:55:00,24.45,24.46,24.42,24.44,23000.0,23.0077,23.0171,22.9795,22.9983,23000.0
2006-06-15 15:00:00,24.45,24.45,24.43,24.43,48200.0,23.0077,23.0077,22.9889,22.9889,48200.0
2006-06-15 15:05:00,24.43,24.45,24.39,24.39,10400.0,22.9889,23.0077,22.9513,22.9513,10400.0
2006-06-15 15:10:00,24.4,24.45,24.4,24.45,14400.0,22.9607,23.0077,22.9607,23.0077,14400.0
2006-06-15 15:15:00,24.45,24.49,24.43,24.48,16200.0,23.0077,23.0454,22.9889,23.0359,16200.0
2006-06-15 15:20:00,24.48,24.49,24.46,24.49,8600.0,23.0359,23.0454,23.0171,23.0454,8600.0
2006-06-15 15:25:00,24.49,24.49,24.46,24.48,8400.0,23.0454,23.0454,23.0171,23.0359,8400.0
2006-06-15 15:30:00,24.47,24.53,24.47,24.52,17600.0,23.0265,23.083,23.0265,23.0736,17600.0
2006-06-15 15:35:00,24.52,24.52,24.46,24.47,32400.0,23.0736,23.0736,23.0171,23.0265,32400.0
2006-06-15 15:40:00,24.46,24.48,24.46,24.48,27800.0,23.0171,23.0359,23.0171,23.0359,27800.0
2006-06-15 15:45:00,24.48,24.54,24.48,24.52,15800.0,23.0359,23.0924,23.0359,23.0736,15800.0
2006-06-15 15:50:00,24.52,24.52,24.46,24.47,17000.0,23.0736,23.0736,23.0171,23.0265,17000.0
2006-06-15 15:55:00,24.47,24.5,24.43,24.5,33800.0,23.0265,23.0548,22.9889,23.0548,33800.0
2006-06-16 09:30:00,24.52,24.7,24.52,24.66,157600.0,23.0736,23.243,23.0736,23.2053,157600.0
2006-06-16 09:35:00,24.6,24.6,24.45,24.5,10400.0,23.1489,23.1489,23.0077,23.0548,10400.0
2006-06-16 09:40:00,24.48,24.5,24.15,24.17,84600.0,23.0359,23.0548,22.7254,22.7442,84600.0
2006-06-16 09:45:00,24.17,24.3,24.13,24.3,23800.0,22.7442,22.8666,22.7066,22.8666,23800.0
2006-06-16 09:50:00,24.29,24.45,24.29,24.35,30000.0,22.8572,23.0077,22.8572,22.9136,30000.0
2006-06-16 09:55:00,24.36,24.39,24.33,24.33,18400.0,22.923,22.9513,22.8948,22.8948,18400.0
2006-06-16 10:00:00,24.32,24.32,24.26,24.28,32200.0,22.8854,22.8854,22.8289,22.8477,32200.0
2006-06-16 10:05:00,24.31,24.33,24.27,24.29,27000.0,22.876,22.8948,22.8383,22.8572,27000.0
2006-06-16 10:10:00,24.29,24.29,24.23,24.24,40000.0,22.8572,22.8572,22.8007,22.8101,40000.0
2006-06-16 10:15:00,24.24,24.25,24.22,24.22,19400.0,22.8101,22.8195,22.7913,22.7913,19400.0
2006-06-16 10:20:00,24.22,24.22,24.2,24.21,18800.0,22.7913,22.7913,22.7725,22.7819,18800.0
2006-06-16 10:25:00,24.21,24.22,24.18,24.18,19800.0,22.7819,22.7913,22.7536,22.7536,19800.0
2006-06-16 10:30:00,24.18,24.2,24.18,24.2,21000.0,22.7536,22.7725,22.7536,22.7725,21000.0
2006-06-16 10:35:00,24.2,24.25,24.2,24.24,13800.0,22.7725,22.8195,22.7725,22.8101,13800.0
2006-06-16 10:40:00,24.24,24.25,24.24,24.25,18000.0,22.8101,22.8195,22.8101,22.8195,18000.0
2006-06-16 10:45:00,24.24,24.24,24.18,24.18,4800.0,22.8101,22.8101,22.7536,22.7536,4800.0
2006-06-16 10:50:00,24.2,24.2,24.13,24.14,28400.0,22.7725,22.7725,22.7066,22.716,28400.0
2006-06-16 10:55:00,24.13,24.15,24.1,24.15,26200.0,22.7066,22.7254,22.6784,22.7254,26200.0
2006-06-16 11:00:00,24.13,24.19,24.13,24.18,13600.0,22.7066,22.7631,22.7066,22.7536,13600.0
2006-06-16 11:05:00,24.18,24.19,24.16,24.19,14200.0,22.7536,22.7631,22.7348,22.7631,14200.0
2006-06-16 11:10:00,24.2,24.23,24.2,24.23,7400.0,22.7725,22.8007,22.7725,22.8007,7400.0
2006-06-16 11:15:00,24.23,24.24,24.22,24.24,11000.0,22.8007,22.8101,22.7913,22.8101,11000.0
2006-06-16 11:20:00,24.25,24.29,24.25,24.25,4600.0,22.8195,22.8572,22.8195,22.8195,4600.0
2006-06-16 11:25:00,24.25,24.26,24.23,24.25,14200.0,22.8195,22.8289,22.8007,22.8195,14200.0
2006-06-16 11:30:00,24.25,24.25,24.22,24.22,8800.0,22.8195,22.8195,22.7913,22.7913,8800.0
2006-06-16 11:35:00,24.22,24.29,24.22,24.28,20800.0,22.7913,22.8572,22.7913,22.8477,20800.0
2006-06-16 11:40:00,24.28,24.33,24.26,24.3,24400.0,22.8477,22.8948,22.8289,22.8666,24400.0
2006-06-16 11:45:00,24.31,24.32,24.3,24.31,5000.0,22.876,22.8854,22.8666,22.876,5000.0
2006-06-16 11:50:00,24.31,24.31,24.3,24.31,5200.0,22.876,22.876,22.8666,22.876,5200.0
2006-06-16 11:55:00,24.31,24.31,24.29,24.29,12200.0,22.876,22.876,22.8572,22.8572,12200.0
2006-06-16 12:00:00,24.28,24.28,24.26,24.26,12600.0,22.8477,22.8477,22.8289,22.8289,12600.0
2006-06-16 12:05:00,24.26,24.26,24.25,24.25,22000.0,22.8289,22.8289,22.8195,22.8195,22000.0
2006-06-16 12:10:00,24.24,24.3,24.24,24.3,10200.0,22.8101,22.8666,22.8101,22.8666,10200.0
2006-06-16 12:15:00,24.3,24.3,24.23,24.24,8800.0,22.8666,22.8666,22.8007,22.8101,8800.0
2006-06-16 12:20:00,24.23,24.23,24.22,24.22,11800.0,22.8007,22.8007,22.7913,22.7913,11800.0
2006-06-16 12:25:00,24.21,24.24,24.21,24.24,4000.0,22.7819,22.8101,22.7819,22.8101,4000.0
2006-06-16 12:30:00,24.25,24.3,24.25,24.27,9600.0,22.8195,22.8666,22.8195,22.8383,9600.0
2006-06-16 12:35:00,24.24,24.25,24.23,24.23,1800.0,22.8101,22.8195,22.8007,22.8007,1800.0
2006-06-16 12:40:00,24.23,24.25,24.23,24.25,6600.0,22.8007,22.8195,22.8007,22.8195,6600.0
2006-06-16 12:45:00,24.24,24.25,24.23,24.23,3800.0,22.8101,22.8195,22.8007,22.8007,3800.0
2006-06-16 12:50:00,24.22,24.28,24.22,24.28,6000.0,22.7913,22.8477,22.7913,22.8477,6000.0
2006-06-16 12:55:00,24.27,24.29,24.27,24.29,2800.0,22.8383,22.8572,22.8383,22.8572,2800.0
2006-06-16 13:00:00,24.3,24.31,24.3,24.3,4600.0,22.8666,22.876,22.8666,22.8666,4600.0
2006-06-16 13:05:00,24.31,24.31,24.29,24.3,5200.0,22.876,22.876,22.8572,22.8666,5200.0
2006-06-16 13:10:00,24.29,24.29,24.29,24.29,6000.0,22.8572,22.8572,22.8572,22.8572,6000.0
2006-06-16 13:15:00,24.29,24.29,24.27,24.28,5000.0,22.8572,22.8572,22.8383,22.8477,5000.0
2006-06-16 13:20:00,24.26,24.3,24.26,24.3,3800.0,22.8289,22.8666,22.8289,22.8666,3800.0
2006-06-16 13:25:00,24.29,24.34,24.29,24.34,6000.0,22.8572,22.9042,22.8572,22.9042,6000.0
2006-06-16 13:30:00,24.34,24.38,24.34,24.36,5000.0,22.9042,22.9418,22.9042,22.923,5000.0
2006-06-16 13:35:00,24.35,24.35,24.32,24.32,5600.0,22.9136,22.9136,22.8854,22.8854,5600.0
2006-06-16 13:40:00,24.32,24.32,24.31,24.32,8600.0,22.8854,22.8854,22.876,22.8854,8600.0
2006-06-16 13:45:00,24.32,24.36,24.32,24.35,5200.0,22.8854,22.923,22.8854,22.9136,5200.0
2006-06-16 13:50:00,24.34,24.36,24.34,24.35,76200.0,22.9042,22.923,22.9042,22.9136,76200.0
2006-06-16 13:55:00,24.35,24.35,24.31,24.33,7600.0,22.9136,22.9136,22.876,22.8948,7600.0
2006-06-16 14:00:00,24.32,24.32,24.27,24.27,10600.0,22.8854,22.8854,22.8383,22.8383,10600.0
2006-06-16 14:05:00,24.27,24.28,24.25,24.26,6400.0,22.8383,22.8477,22.8195,22.8289,6400.0
2006-06-16 14:10:00,24.25,24.3,24.25,24.29,8400.0,22.8195,22.8666,22.8195,22.8572,8400.0
2006-06-16 14:15:00,24.28,24.29,24.25,24.25,8000.0,22.8477,22.8572,22.8195,22.8195,8000.0
2006-06-16 14:20:00,24.24,24.25,24.22,24.23,65000.0,22.8101,22.8195,22.7913,22.8007,65000.0
2006-06-16 14:25:00,24.22,24.23,24.18,24.18,54400.0,22.7913,22.8007,22.7536,22.7536,54400.0
2006-06-16 14:30:00,24.18,24.2,24.16,24.17,48600.0,22.7536,22.7725,22.7348,22.7442,48600.0
2006-06-16 14:35:00,24.16,24.17,24.14,24.14,36000.0,22.7348,22.7442,22.716,22.716,36000.0
2006-06-16 14:40:00,24.14,24.17,24.14,24.16,14400.0,22.716,22.7442,22.716,22.7348,14400.0
2006-06-16 14:45:00,24.16,24.17,24.11,24.11,16200.0,22.7348,22.7442,22.6878,22.6878,16200.0
2006-06-16 14:50:00,24.11,24.11,24.1,24.11,41000.0,22.6878,22.6878,22.6784,22.6878,41000.0
2006-06-16 14:55:00,24.11,24.12,24.1,24.12,23000.0,22.6878,22.6972,22.6784,22.6972,23000.0
2006-06-16 15:00:00,24.12,24.16,24.12,24.15,23400.0,22.6972,22.7348,22.6972,22.7254,23400.0
2006-06-16 15:05:00,24.15,24.15,24.13,24.13,10000.0,22.7254,22.7254,22.7066,22.7066,10000.0
2006-06-16 15:10:00,24.13,24.14,24.11,24.11,17600.0,22.7066,22.716,22.6878,22.6878,17600.0
2006-06-16 15:15:00,24.11,24.16,24.11,24.14,22600.0,22.6878,22.7348,22.6878,22.716,22600.0
2006-06-16 15:20:00,24.14,24.14,24.13,24.13,17600.0,22.716,22.716,22.7066,22.7066,17600.0
2006-06-16 15:25:00,24.13,24.13,24.11,24.11,24400.0,22.7066,22.7066,22.6878,22.6878,24400.0
2006-06-16 15:30:00,24.11,24.11,24.1,24.11,60400.0,22.6878,22.6878,22.6784,22.6878,60400.0
2006-06-16 15:35:00,24.12,24.16,24.11,24.14,36800.0,22.6972,22.7348,22.6878,22.716,36800.0
2006-06-16 15:40:00,24.14,24.14,24.1,24.1,57800.0,22.716,22.716,22.6784,22.6784,57800.0
2006-06-16 15:45:00,24.11,24.12,24.1,24.1,49000.0,22.6878,22.6972,22.6784,22.6784,49000.0
2006-06-16 15:50:00,24.11,24.14,24.1,24.11,32200.0,22.6878,22.716,22.6784,22.6878,32200.0
2006-06-16 15:55:00,24.11,24.11,24.06,24.07,59000.0,22.6878,22.6878,22.6407,22.6501,59000.0
2006-06-19 09:30:00,24.01,24.04,23.99,24.04,18000.0,22.5937,22.6219,22.5749,22.6219,18000.0
2006-06-19 09:35:00,24.04,24.09,23.98,24.09,10200.0,22.6219,22.669,22.5654,22.669,10200.0
2006-06-19 09:40:00,24.09,24.2,24.09,24.17,11400.0,22.669,22.7725,22.669,22.7442,11400.0
2006-06-19 09:45:00,24.17,24.17,24.08,24.09,6200.0,22.7442,22.7442,22.6595,22.669,6200.0
2006-06-19 09:50:00,24.09,24.09,24.03,24.07,7600.0,22.669,22.669,22.6125,22.6501,7600.0
2006-06-19 09:55:00,24.09,24.09,24.04,24.04,7200.0,22.669,22.669,22.6219,22.6219,7200.0
2006-06-19 10:00:00,24.03,24.08,24.03,24.06,11200.0,22.6125,22.6595,22.6125,22.6407,11200.0
2006-06-19 10:05:00,24.07,24.08,24.04,24.05,5000.0,22.6501,22.6595,22.6219,22.6313,5000.0
2006-06-19 10:10:00,24.05,24.05,23.97,23.99,11800.0,22.6313,22.6313,22.556,22.5749,11800.0
2006-06-19 10:15:00,23.98,23.98,23.9,23.9,9400.0,22.5654,22.5654,22.4902,22.4902,9400.0
2006-06-19 10:20:00,23.91,23.91,23.88,23.9,8200.0,22.4996,22.4996,22.4713,22.4902,8200.0
2006-06-19 10:25:00,23.9,23.94,23.9,23.94,7400.0,22.4902,22.5278,22.4902,22.5278,7400.0
2006-06-19 10:30:00,23.95,23.95,23.92,23.93,6200.0,22.5372,22.5372,22.509,22.5184,6200.0
2006-06-19 10:35:00,23.95,23.96,23.91,23.93,3600.0,22.5372,22.5466,22.4996,22.5184,3600.0
2006-06-19 10:40:00,23.93,23.93,23.9,23.91,5600.0,22.5184,22.5184,22.4902,22.4996,5600.0
2006-06-19 10:45:00,23.9,23.91,23.9,23.9,4000.0,22.4902,22.4996,22.4902,22.4902,4000.0
2006-06-19 10:50:00,23.88,23.92,23.86,23.92,4600.0,22.4713,22.509,22.4525,22.509,4600.0
2006-06-19 10:55:00,23.91,23.91,23.88,23.9,3800.0,22.4996,22.4996,22.4713,22.4902,3800.0
2006-06-19 11:00:00,23.89,23.93,23.89,23.93,5200.0,22.4807,22.5184,22.4807,22.5184,5200.0
2006-06-19 11:05:00,23.93,23.93,23.89,23.91,4400.0,22.5184,22.5184,22.4807,22.4996,4400.0
2006-06-19 11:10:00,23.9,23.91,23.88,23.88,6400.0,22.4902,22.4996,22.4713,22.4713,6400.0
2006-06-19 11:15:00,23.88,23.88,23.87,23.88,4000.0,22.4713,22.4713,22.4619,22.4713,4000.0
2006-06-19 11:20:00,23.88,23.92,23.88,23.91,5000.0,22.4713,22.509,22.4713,22.4996,5000.0
2006-06-19 11:25:00,23.91,23.91,23.88,23.89,5000.0,22.4996,22.4996,22.4713,22.4807,5000.0
2006-06-19 11:30:00,23.89,23.89,23.85,23.85,2800.0,22.4807,22.4807,22.4431,22.4431,2800.0
2006-06-19 11:35:00,23.85,23.85,23.79,23.79,4800.0,22.4431,22.4431,22.3866,22.3866,4800.0
2006-06-19 11:40:00,23.79,23.85,23.79,23.85,8200.0,22.3866,22.4431,22.3866,22.4431,8200.0
2006-06-19 11:45:00,23.85,23.85,23.82,23.83,4400.0,22.4431,22.4431,22.4149,22.4243,4400.0
2006-06-19 11:50:00,23.84,23.84,23.83,23.83,2000.0,22.4337,22.4337,22.4243,22.4243,2000.0
2006-06-19 11:55:00,23.81,23.84,23.81,23.84,3600.0,22.4055,22.4337,22.4055,22.4337,3600.0
2006-06-19 12:00:00,23.84,23.86,23.81,23.83,7600.0,22.4337,22.4525,22.4055,22.4243,7600.0
2006-06-19 12:05:00,23.83,23.87,23.83,23.86,7000.0,22.4243,22.4619,22.4243,22.4525,7000.0
2006-06-19 12:10:00,23.86,23.86,23.82,23.82,2000.0,22.4525,22.4525,22.4149,22.4149,2000.0
2006-06-19 12:15:00,23.83,23.86,23.82,23.86,3200.0,22.4243,22.4525,22.4149,22.4525,3200.0
2006-06-19 12:20:00,23.86,23.86,23.82,23.83,2600.0,22.4525,22.4525,22.4149,22.4243,2600.0
2006-06-19 12:25:00,23.85,23.85,23.81,23.81,3800.0,22.4431,22.4431,22.4055,22.4055,3800.0
2006-06-19 12:30:00,23.81,23.92,23.8,23.83,32800.0,22.4055,22.509,22.3961,22.4243,32800.0
2006-06-19 12:35:00,23.83,23.91,23.8,23.9,25800.0,22.4243,22.4996,22.3961,22.4902,25800.0
2006-06-19 12:40:00,23.9,23.93,23.8,23.93,29000.0,22.4902,22.5184,22.3961,22.5184,29000.0
2006-06-19 12:45:00,23.93,23.94,23.86,23.89,12800.0,22.5184,22.5278,22.4525,22.4807,12800.0
2006-06-19 12:50:00,23.88,23.88,23.83,23.84,5200.0,22.4713,22.4713,22.4243,22.4337,5200.0
2006-06-19 12:55:00,23.85,23.85,23.81,23.82,4200.0,22.4431,22.4431,22.4055,22.4149,4200.0
2006-06-19 13:00:00,23.82,23.82,23.81,23.82,2200.0,22.4149,22.4149,22.4055,22.4149,2200.0
2006-06-19 13:05:00,23.81,23.84,23.79,23.84,7200.0,22.4055,22.4337,22.3866,22.4337,7200.0
2006-06-19 13:10:00,23.85,23.85,23.78,23.78,4000.0,22.4431,22.4431,22.3772,22.3772,4000.0
2006-06-19 13:15:00,23.77,23.78,23.74,23.74,3000.0,22.3678,22.3772,22.3396,22.3396,3000.0
2006-06-19 13:20:00,23.77,23.77,23.7,23.71,8800.0,22.3678,22.3678,22.302,22.3114,8800.0
2006-06-19 13:25:00,23.71,23.88,23.69,23.85,30400.0,22.3114,22.4713,22.2925,22.4431,30400.0
2006-06-19 13:30:00,23.85,23.85,23.74,23.74,8400.0,22.4431,22.4431,22.3396,22.3396,8400.0
2006-06-19 13:35:00,23.72,23.72,23.71,23.71,3200.0,22.3208,22.3208,22.3114,22.3114,3200.0
2006-06-19 13:40:00,23.7,23.75,23.66,23.75,23000.0,22.302,22.349,22.2643,22.349,23000.0
2006-06-19 13:45:00,23.75,23.75,23.63,23.66,8000.0,22.349,22.349,22.2361,22.2643,8000.0
2006-06-19 13:50:00,23.66,23.66,23.63,23.64,6600.0,22.2643,22.2643,22.2361,22.2455,6600.0
2006-06-19 13:55:00,23.65,23.69,23.65,23.69,4400.0,22.2549,22.2925,22.2549,22.2925,4400.0
2006-06-19 14:00:00,23.68,23.7,23.68,23.7,3600.0,22.2831,22.302,22.2831,22.302,3600.0
2006-06-19 14:05:00,23.71,23.75,23.68,23.68,12400.0,22.3114,22.349,22.2831,22.2831,12400.0
2006-06-19 14:10:00,23.71,23.8,23.71,23.8,7600.0,22.3114,22.3961,22.3114,22.3961,7600.0
2006-06-19 14:15:00,23.8,23.81,23.77,23.8,4800.0,22.3961,22.4055,22.3678,22.3961,4800.0
2006-06-19 14:20:00,23.8,23.81,23.79,23.8,8400.0,22.3961,22.4055,22.3866,22.3961,8400.0
2006-06-19 14:25:00,23.8,23.8,23.7,23.7,9000.0,22.3961,22.3961,22.302,22.302,9000.0
2006-06-19 14:30:00,23.72,23.73,23.67,23.68,107600.0,22.3208,22.3302,22.2737,22.2831,107600.0
2006-06-19 14:35:00,23.68,23.72,23.67,23.67,8600.0,22.2831,22.3208,22.2737,22.2737,8600.0
2006-06-19 14:40:00,23.68,23.68,23.63,23.65,30200.0,22.2831,22.2831,22.2361,22.2549,30200.0
2006-06-19 14:45:00,23.64,23.65,23.61,23.62,15600.0,22.2455,22.2549,22.2173,22.2267,15600.0
2006-06-19 14:50:00,23.61,23.66,23.61,23.64,14600.0,22.2173,22.2643,22.2173,22.2455,14600.0
2006-06-19 14:55:00,23.64,23.64,23.61,23.61,8200.0,22.2455,22.2455,22.2173,22.2173,8200.0
2006-06-19 15:00:00,23.61,23.61,23.61,23.61,9800.0,22.2173,22.2173,22.2173,22.2173,9800.0
2006-06-19 15:05:00,23.61,23.62,23.58,23.6,16200.0,22.2173,22.2267,22.189,22.2079,16200.0
2006-06-19 15:10:00,23.58,23.62,23.58,23.62,14000.0,22.189,22.2267,22.189,22.2267,14000.0
2006-06-19 15:15:00,23.62,23.65,23.59,23.65,11200.0,22.2267,22.2549,22.1984,22.2549,11200.0
2006-06-19 15:20:00,23.65,23.65,23.61,23.61,12200.0,22.2549,22.2549,22.2173,22.2173,12200.0
2006-06-19 15:25:00,23.64,23.65,23.61,23.62,13000.0,22.2455,22.2549,22.2173,22.2267,13000.0
2006-06-19 15:30:00,23.61,23.64,23.6,23.64,17600.0,22.2173,22.2455,22.2079,22.2455,17600.0
2006-06-19 15:35:00,23.62,23.65,23.61,23.65,21400.0,22.2267,22.2549,22.2173,22.2549,21400.0
2006-06-19 15:40:00,23.63,23.65,23.61,23.61,19400.0,22.2361,22.2549,22.2173,22.2173,19400.0
2006-06-19 15:45:00,23.62,23.63,23.59,23.61,19800.0,22.2267,22.2361,22.1984,22.2173,19800.0
2006-06-19 15:50:00,23.62,23.65,23.6,23.62,24000.0,22.2267,22.2549,22.2079,22.2267,24000.0
2006-06-19 15:55:00,23.64,23.64,23.61,23.61,13200.0,22.2455,22.2455,22.2173,22.2173,13200.0
2006-06-20 09:30:00,23.58,23.65,23.58,23.61,19200.0,22.189,22.2549,22.189,22.2173,19200.0
2006-06-20 09:35:00,23.59,23.59,23.45,23.53,18000.0,22.1984,22.1984,22.0667,22.142,18000.0
2006-06-20 09:40:00,23.54,23.58,23.42,23.44,15000.0,22.1514,22.189,22.0385,22.0573,15000.0
2006-06-20 09:45:00,23.47,23.56,23.47,23.49,10600.0,22.0855,22.1702,22.0855,22.1043,10600.0
2006-06-20 09:50:00,23.48,23.53,23.37,23.52,12600.0,22.0949,22.142,21.9914,22.1326,12600.0
2006-06-20 09:55:00,23.51,23.51,23.46,23.46,6600.0,22.1232,22.1232,22.0761,22.0761,6600.0
2006-06-20 10:00:00,23.46,23.54,23.46,23.5,10200.0,22.0761,22.1514,22.0761,22.1138,10200.0
2006-06-20 10:05:00,23.5,23.53,23.47,23.5,12000.0,22.1138,22.142,22.0855,22.1138,12000.0
2006-06-20 10:10:00,23.49,23.49,23.47,23.48,8200.0,22.1043,22.1043,22.0855,22.0949,8200.0
2006-06-20 10:15:00,23.47,23.5,23.47,23.49,9600.0,22.0855,22.1138,22.0855,22.1043,9600.0
2006-06-20 10:20:00,23.49,23.49,23.44,23.45,9200.0,22.1043,22.1043,22.0573,22.0667,9200.0
2006-06-20 10:25:00,23.45,23.45,23.42,23.44,6000.0,22.0667,22.0667,22.0385,22.0573,6000.0
2006-06-20 10:30:00,23.43,23.45,23.43,23.44,10600.0,22.0479,22.0667,22.0479,22.0573,10600.0
2006-06-20 10:35:00,23.43,23.43,23.34,23.35,33800.0,22.0479,22.0479,21.9632,21.9726,33800.0
2006-06-20 10:40:00,23.35,23.43,23.35,23.43,9800.0,21.9726,22.0479,21.9726,22.0479,9800.0
2006-06-20 10:45:00,23.43,23.5,23.43,23.46,17400.0,22.0479,22.1138,22.0479,22.0761,17400.0
2006-06-20 10:50:00,23.5,23.5,23.48,23.5,6800.0,22.1138,22.1138,22.0949,22.1138,6800.0
2006-06-20 10:55:00,23.5,23.55,23.5,23.53,11800.0,22.1138,22.1608,22.1138,22.142,11800.0
2006-06-20 11:00:00,23.54,23.58,23.54,23.58,7400.0,22.1514,22.189,22.1514,22.189,7400.0
2006-06-20 11:05:00,23.58,23.65,23.58,23.65,12800.0,22.189,22.2549,22.189,22.2549,12800.0
2006-06-20 11:10:00,23.66,23.66,23.64,23.65,8400.0,22.2643,22.2643,22.2455,22.2549,8400.0
2006-06-20 11:15:00,23.66,23.66,23.65,23.66,1200.0,22.2643,22.2643,22.2549,22.2643,1200.0
2006-06-20 11:20:00,23.65,23.65,23.64,23.65,7000.0,22.2549,22.2549,22.2455,22.2549,7000.0
2006-06-20 11:25:00,23.66,23.67,23.66,23.67,10000.0,22.2643,22.2737,22.2643,22.2737,10000.0
2006-06-20 11:30:00,23.67,23.67,23.65,23.66,12200.0,22.2737,22.2737,22.2549,22.2643,12200.0
2006-06-20 11:35:00,23.67,23.68,23.66,23.68,13400.0,22.2737,22.2831,22.2643,22.2831,13400.0
2006-06-20 11:40:00,23.68,23.7,23.66,23.68,49400.0,22.2831,22.302,22.2643,22.2831,49400.0
2006-06-20 11:45:00,23.7,23.7,23.66,23.68,33400.0,22.302,22.302,22.2643,22.2831,33400.0
2006-06-20 11:50:00,23.67,23.68,23.67,23.68,15200.0,22.2737,22.2831,22.2737,22.2831,15200.0
2006-06-20 11:55:00,23.67,23.7,23.67,23.68,9800.0,22.2737,22.302,22.2737,22.2831,9800.0
2006-06-20 12:00:00,23.69,23.69,23.68,23.68,5200.0,22.2925,22.2925,22.2831,22.2831,5200.0
2006-06-20 12:05:00,23.68,23.7,23.66,23.7,11200.0,22.2831,22.302,22.2643,22.302,11200.0
2006-06-20 12:10:00,23.69,23.7,23.68,23.69,4200.0,22.2925,22.302,22.2831,22.2925,4200.0
2006-06-20 12:15:00,23.7,23.7,23.68,23.68,9200.0,22.302,22.302,22.2831,22.2831,9200.0
2006-06-20 12:20:00,23.68,23.7,23.68,23.7,5600.0,22.2831,22.302,22.2831,22.302,5600.0
2006-06-20 12:25:00,23.7,23.7,23.68,23.68,4400.0,22.302,22.302,22.2831,22.2831,4400.0
2006-06-20 12:30:00,23.68,23.68,23.68,23.68,2800.0,22.2831,22.2831,22.2831,22.2831,2800.0
2006-06-20 12:35:00,23.68,23.69,23.68,23.69,7400.0,22.2831,22.2925,22.2831,22.2925,7400.0
2006-06-20 12:40:00,23.7,23.7,23.69,23.7,3000.0,22.302,22.302,22.2925,22.302,3000.0
2006-06-20 12:45:00,23.7,23.7,23.7,23.7,3400.0,22.302,22.302,22.302,22.302,3400.0
2006-06-20 12:50:00,23.7,23.7,23.7,23.7,17200.0,22.302,22.302,22.302,22.302,17200.0
2006-06-20 12:55:00,23.7,23.7,23.67,23.67,22000.0,22.302,22.302,22.2737,22.2737,22000.0
2006-06-20 13:00:00,23.68,23.68,23.66,23.67,3600.0,22.2831,22.2831,22.2643,22.2737,3600.0
2006-06-20 13:05:00,23.67,23.67,23.63,23.63,9000.0,22.2737,22.2737,22.2361,22.2361,9000.0
2006-06-20 13:10:00,23.64,23.65,23.64,23.65,4400.0,22.2455,22.2549,22.2455,22.2549,4400.0
2006-06-20 13:15:00,23.65,23.65,23.64,23.65,1000.0,22.2549,22.2549,22.2455,22.2549,1000.0
2006-06-20 13:20:00,23.65,23.66,23.65,23.66,4800.0,22.2549,22.2643,22.2549,22.2643,4800.0
2006-06-20 13:25:00,23.66,23.66,23.64,23.64,1000.0,22.2643,22.2643,22.2455,22.2455,1000.0
2006-06-20 13:30:00,23.64,23.64,23.63,23.63,3600.0,22.2455,22.2455,22.2361,22.2361,3600.0
2006-06-20 13:35:00,23.63,23.66,23.62,23.66,5400.0,22.2361,22.2643,22.2267,22.2643,5400.0
2006-06-20 13:40:00,23.66,23.7,23.66,23.69,14000.0,22.2643,22.302,22.2643,22.2925,14000.0
2006-06-20 13:45:00,23.68,23.68,23.67,23.67,2200.0,22.2831,22.2831,22.2737,22.2737,2200.0
2006-06-20 13:50:00,23.68,23.7,23.68,23.7,5200.0,22.2831,22.302,22.2831,22.302,5200.0
2006-06-20 13:55:00,23.68,23.68,23.67,23.67,2600.0,22.2831,22.2831,22.2737,22.2737,2600.0
2006-06-20 14:00:00,23.68,23.68,23.66,23.66,5000.0,22.2831,22.2831,22.2643,22.2643,5000.0
2006-06-20 14:05:00,23.66,23.67,23.66,23.67,8000.0,22.2643,22.2737,22.2643,22.2737,8000.0
2006-06-20 14:10:00,23.68,23.68,23.67,23.67,8400.0,22.2831,22.2831,22.2737,22.2737,8400.0
2006-06-20 14:15:00,23.67,23.68,23.66,23.66,3800.0,22.2737,22.2831,22.2643,22.2643,3800.0
2006-06-20 14:20:00,23.65,23.66,23.61,23.64,7800.0,22.2549,22.2643,22.2173,22.2455,7800.0
2006-06-20 14:25:00,23.64,23.64,23.64,23.64,1400.0,22.2455,22.2455,22.2455,22.2455,1400.0
2006-06-20 14:30:00,23.64,23.68,23.63,23.68,16200.0,22.2455,22.2831,22.2361,22.2831,16200.0
2006-06-20 14:35:00,23.68,23.69,23.67,23.68,6400.0,22.2831,22.2925,22.2737,22.2831,6400.0
2006-06-20 14:40:00,23.68,23.7,23.68,23.7,8000.0,22.2831,22.302,22.2831,22.302,8000.0
2006-06-20 14:45:00,23.7,23.7,23.67,23.67,21800.0,22.302,22.302,22.2737,22.2737,21800.0
2006-06-20 14:50:00,23.65,23.67,23.65,23.66,5600.0,22.2549,22.2737,22.2549,22.2643,5600.0
2006-06-20 14:55:00,23.66,23.66,23.65,23.65,1800.0,22.2643,22.2643,22.2549,22.2549,1800.0
2006-06-20 15:00:00,23.65,23.68,23.65,23.67,4000.0,22.2549,22.2831,22.2549,22.2737,4000.0
2006-06-20 15:05:00,23.67,23.68,23.65,23.65,12400.0,22.2737,22.2831,22.2549,22.2549,12400.0
2006-06-20 15:10:00,23.66,23.66,23.61,23.63,13600.0,22.2643,22.2643,22.2173,22.2361,13600.0
2006-06-20 15:15:00,23.63,23.67,23.63,23.66,38400.0,22.2361,22.2737,22.2361,22.2643,38400.0
2006-06-20 15:20:00,23.65,23.7,23.65,23.7,7400.0,22.2549,22.302,22.2549,22.302,7400.0
2006-06-20 15:25:00,23.7,23.7,23.69,23.7,11200.0,22.302,22.302,22.2925,22.302,11200.0
2006-06-20 15:30:00,23.69,23.7,23.67,23.7,8400.0,22.2925,22.302,22.2737,22.302,8400.0
2006-06-20 15:35:00,23.7,23.7,23.66,23.67,15000.0,22.302,22.302,22.2643,22.2737,15000.0
2006-06-20 15:40:00,23.67,23.67,23.66,23.66,11400.0,22.2737,22.2737,22.2643,22.2643,11400.0
2006-06-20 15:45:00,23.66,23.7,23.66,23.68,12000.0,22.2643,22.302,22.2643,22.2831,12000.0
2006-06-20 15:50:00,23.68,23.68,23.68,23.68,6000.0,22.2831,22.2831,22.2831,22.2831,6000.0
2006-06-20 15:55:00,23.68,23.69,23.67,23.68,22200.0,22.2831,22.2925,22.2737,22.2831,22200.0
2006-06-21 09:30:00,23.74,23.8,23.74,23.78,23200.0,22.3396,22.3961,22.3396,22.3772,23200.0
2006-06-21 09:35:00,23.8,23.86,23.73,23.83,21000.0,22.3961,22.4525,22.3302,22.4243,21000.0
2006-06-21 09:40:00,23.84,23.93,23.84,23.92,16600.0,22.4337,22.5184,22.4337,22.509,16600.0
2006-06-21 09:45:00,23.92,24.0,23.91,23.92,17600.0,22.509,22.5843,22.4996,22.509,17600.0
2006-06-21 09:50:00,23.96,24.0,23.92,23.99,14800.0,22.5466,22.5843,22.509,22.5749,14800.0
2006-06-21 09:55:00,23.98,24.02,23.95,23.95,17200.0,22.5654,22.6031,22.5372,22.5372,17200.0
2006-06-21 10:00:00,23.95,24.01,23.93,23.96,17000.0,22.5372,22.5937,22.5184,22.5466,17000.0
2006-06-21 10:05:00,23.97,24.0,23.92,23.92,14400.0,22.556,22.5843,22.509,22.509,14400.0
2006-06-21 10:10:00,23.93,23.94,23.9,23.9,11200.0,22.5184,22.5278,22.4902,22.4902,11200.0
2006-06-21 10:15:00,23.91,23.95,23.86,23.86,24800.0,22.4996,22.5372,22.4525,22.4525,24800.0
2006-06-21 10:20:00,23.86,23.86,23.8,23.8,14200.0,22.4525,22.4525,22.3961,22.3961,14200.0
2006-06-21 10:25:00,23.79,23.8,23.75,23.8,50800.0,22.3866,22.3961,22.349,22.3961,50800.0
2006-06-21 10:30:00,23.8,23.86,23.8,23.85,10800.0,22.3961,22.4525,22.3961,22.4431,10800.0
2006-06-21 10:35:00,23.85,23.91,23.85,23.89,14200.0,22.4431,22.4996,22.4431,22.4807,14200.0
2006-06-21 10:40:00,23.9,23.92,23.9,23.92,5800.0,22.4902,22.509,22.4902,22.509,5800.0
2006-06-21 10:45:00,23.92,23.92,23.88,23.91,14600.0,22.509,22.509,22.4713,22.4996,14600.0
2006-06-21 10:50:00,23.91,23.92,23.89,23.9,20000.0,22.4996,22.509,22.4807,22.4902,20000.0
2006-06-21 10:55:00,23.89,23.93,23.86,23.89,118600.0,22.4807,22.5184,22.4525,22.4807,118600.0
2006-06-21 11:00:00,23.9,23.96,23.9,23.94,11800.0,22.4902,22.5466,22.4902,22.5278,11800.0
2006-06-21 11:05:00,23.95,23.96,23.95,23.95,1800.0,22.5372,22.5466,22.5372,22.5372,1800.0
2006-06-21 11:10:00,23.96,23.98,23.95,23.95,9800.0,22.5466,22.5654,22.5372,22.5372,9800.0
2006-06-21 11:15:00,23.96,23.96,23.93,23.93,5800.0,22.5466,22.5466,22.5184,22.5184,5800.0
2006-06-21 11:20:00,23.93,23.96,23.93,23.96,12600.0,22.5184,22.5466,22.5184,22.5466,12600.0
2006-06-21 11:25:00,23.96,23.97,23.96,23.97,6200.0,22.5466,22.556,22.5466,22.556,6200.0
2006-06-21 11:30:00,23.97,23.98,23.96,23.97,12600.0,22.556,22.5654,22.5466,22.556,12600.0
2006-06-21 11:35:00,23.98,23.98,23.96,23.98,7600.0,22.5654,22.5654,22.5466,22.5654,7600.0
2006-06-21 11:40:00,23.98,24.0,23.97,23.99,32800.0,22.5654,22.5843,22.556,22.5749,32800.0
2006-06-21 11:45:00,24.0,24.0,23.99,24.0,6000.0,22.5843,22.5843,22.5749,22.5843,6000.0
2006-06-21 11:50:00,24.0,24.0,23.99,23.99,4800.0,22.5843,22.5843,22.5749,22.5749,4800.0
2006-06-21 11:55:00,24.0,24.02,23.99,24.01,8800.0,22.5843,22.6031,22.5749,22.5937,8800.0
2006-06-21 12:00:00,24.01,24.02,24.0,24.02,10800.0,22.5937,22.6031,22.5843,22.6031,10800.0
2006-06-21 12:05:00,24.0,24.01,23.99,24.01,10800.0,22.5843,22.5937,22.5749,22.5937,10800.0
2006-06-21 12:10:00,24.02,24.02,24.0,24.0,11400.0,22.6031,22.6031,22.5843,22.5843,11400.0
2006-06-21 12:15:00,24.0,24.03,24.0,24.01,4000.0,22.5843,22.6125,22.5843,22.5937,4000.0
2006-06-21 12:20:00,24.03,24.05,24.02,24.02,14800.0,22.6125,22.6313,22.6031,22.6031,14800.0
2006-06-21 12:25:00,24.02,24.03,23.99,23.99,9800.0,22.6031,22.6125,22.5749,22.5749,9800.0
2006-06-21 12:30:00,23.99,24.0,23.97,23.97,5000.0,22.5749,22.5843,22.556,22.556,5000.0
2006-06-21 12:35:00,23.97,23.97,23.95,23.96,8000.0,22.556,22.556,22.5372,22.5466,8000.0
2006-06-21 12:40:00,23.96,23.97,23.92,23.95,7000.0,22.5466,22.556,22.509,22.5372,7000.0
2006-06-21 12:45:00,23.95,23.96,23.95,23.96,2000.0,22.5372,22.5466,22.5372,22.5466,2000.0
2006-06-21 12:50:00,23.97,23.98,23.96,23.96,3600.0,22.556,22.5654,22.5466,22.5466,3600.0
2006-06-21 12:55:00,23.96,23.97,23.96,23.97,2600.0,22.5466,22.556,22.5466,22.556,2600.0
2006-06-21 13:00:00,23.98,24.0,23.98,23.98,8800.0,22.5654,22.5843,22.5654,22.5654,8800.0
2006-06-21 13:05:00,23.99,24.0,23.98,23.99,1200.0,22.5749,22.5843,22.5654,22.5749,1200.0
2006-06-21 13:10:00,24.0,24.0,23.98,23.98,6600.0,22.5843,22.5843,22.5654,22.5654,6600.0
2006-06-21 13:15:00,23.98,23.98,23.98,23.98,200.0,22.5654,22.5654,22.5654,22.5654,200.0
2006-06-21 13:20:00,23.98,24.0,23.97,24.0,5000.0,22.5654,22.5843,22.556,22.5843,5000.0
2006-06-21 13:25:00,24.01,24.02,24.0,24.0,22800.0,22.5937,22.6031,22.5843,22.5843,22800.0
2006-06-21 13:30:00,24.01,24.01,24.0,24.0,6600.0,22.5937,22.5937,22.5843,22.5843,6600.0
2006-06-21 13:35:00,24.0,24.01,24.0,24.0,3200.0,22.5843,22.5937,22.5843,22.5843,3200.0
2006-06-21 13:40:00,24.0,24.0,24.0,24.0,2400.0,22.5843,22.5843,22.5843,22.5843,2400.0
2006-06-21 13:45:00,24.0,24.03,24.0,24.03,3800.0,22.5843,22.6125,22.5843,22.6125,3800.0
2006-06-21 13:50:00,24.02,24.02,24.0,24.02,7600.0,22.6031,22.6031,22.5843,22.6031,7600.0
2006-06-21 13:55:00,24.02,24.03,24.02,24.03,9600.0,22.6031,22.6125,22.6031,22.6125,9600.0
2006-06-21 14:00:00,24.03,24.03,24.0,24.01,18200.0,22.6125,22.6125,22.5843,22.5937,18200.0
2006-06-21 14:05:00,24.02,24.02,24.01,24.01,9400.0,22.6031,22.6031,22.5937,22.5937,9400.0
2006-06-21 14:10:00,24.01,24.04,24.0,24.03,27400.0,22.5937,22.6219,22.5843,22.6125,27400.0
2006-06-21 14:15:00,24.03,24.04,24.03,24.04,5000.0,22.6125,22.6219,22.6125,22.6219,5000.0
2006-06-21 14:20:00,24.04,24.05,24.03,24.03,12000.0,22.6219,22.6313,22.6125,22.6125,12000.0
2006-06-21 14:25:00,24.02,24.02,24.0,24.02,6000.0,22.6031,22.6031,22.5843,22.6031,6000.0
2006-06-21 14:30:00,24.02,24.02,24.0,24.0,20200.0,22.6031,22.6031,22.5843,22.5843,20200.0
2006-06-21 14:35:00,24.0,24.0,23.98,23.99,10200.0,22.5843,22.5843,22.5654,22.5749,10200.0
2006-06-21 14:40:00,23.99,24.0,23.99,24.0,5800.0,22.5749,22.5843,22.5749,22.5843,5800.0
2006-06-21 14:45:00,24.0,24.0,23.99,23.99,17400.0,22.5843,22.5843,22.5749,22.5749,17400.0
2006-06-21 14:50:00,23.99,24.0,23.98,24.0,5800.0,22.5749,22.5843,22.5654,22.5843,5800.0
2006-06-21 14:55:00,24.0,24.0,23.99,24.0,14400.0,22.5843,22.5843,22.5749,22.5843,14400.0
2006-06-21 15:00:00,24.0,24.0,23.99,24.0,14600.0,22.5843,22.5843,22.5749,22.5843,14600.0
2006-06-21 15:05:00,24.0,24.0,23.99,23.99,13600.0,22.5843,22.5843,22.5749,22.5749,13600.0
2006-06-21 15:10:00,24.0,24.0,23.99,23.99,15400.0,22.5843,22.5843,22.5749,22.5749,15400.0
2006-06-21 15:15:00,23.99,24.0,23.97,24.0,18000.0,22.5749,22.5843,22.556,22.5843,18000.0
2006-06-21 15:20:00,24.0,24.0,23.99,24.0,17000.0,22.5843,22.5843,22.5749,22.5843,17000.0
2006-06-21 15:25:00,23.99,24.0,23.99,24.0,14200.0,22.5749,22.5843,22.5749,22.5843,14200.0
2006-06-21 15:30:00,24.0,24.0,23.99,23.99,7200.0,22.5843,22.5843,22.5749,22.5749,7200.0
2006-06-21 15:35:00,23.99,24.0,23.99,24.0,13400.0,22.5749,22.5843,22.5749,22.5843,13400.0
2006-06-21 15:40:00,24.0,24.04,24.0,24.03,23800.0,22.5843,22.6219,22.5843,22.6125,23800.0
2006-06-21 15:45:00,24.03,24.03,24.02,24.03,7200.0,22.6125,22.6125,22.6031,22.6125,7200.0
2006-06-21 15:50:00,24.03,24.04,24.03,24.03,17400.0,22.6125,22.6219,22.6125,22.6125,17400.0
2006-06-21 15:55:00,24.03,24.03,24.0,24.01,18000.0,22.6125,22.6125,22.5843,22.5937,18000.0
2006-06-22 09:30:00,23.95,23.95,23.92,23.92,9400.0,22.5372,22.5372,22.509,22.509,9400.0
2006-06-22 09:35:00,23.91,23.91,23.86,23.88,5600.0,22.4996,22.4996,22.4525,22.4713,5600.0
2006-06-22 09:40:00,23.9,23.91,23.76,23.76,9400.0,22.4902,22.4996,22.3584,22.3584,9400.0
2006-06-22 09:45:00,23.76,23.76,23.7,23.7,10400.0,22.3584,22.3584,22.302,22.302,10400.0
2006-06-22 09:50:00,23.71,23.73,23.68,23.7,18600.0,22.3114,22.3302,22.2831,22.302,18600.0
2006-06-22 09:55:00,23.7,23.73,23.69,23.73,8600.0,22.302,22.3302,22.2925,22.3302,8600.0
2006-06-22 10:00:00,23.73,23.79,23.72,23.75,18600.0,22.3302,22.3866,22.3208,22.349,18600.0
2006-06-22 10:05:00,23.78,23.81,23.75,23.8,9200.0,22.3772,22.4055,22.349,22.3961,9200.0
2006-06-22 10:10:00,23.8,23.85,23.8,23.81,11200.0,22.3961,22.4431,22.3961,22.4055,11200.0
2006-06-22 10:15:00,23.82,23.83,23.74,23.74,16000.0,22.4149,22.4243,22.3396,22.3396,16000.0
2006-06-22 10:20:00,23.74,23.75,23.69,23.71,18600.0,22.3396,22.349,22.2925,22.3114,18600.0
2006-06-22 10:25:00,23.71,23.73,23.68,23.68,4800.0,22.3114,22.3302,22.2831,22.2831,4800.0
2006-06-22 10:30:00,23.68,23.68,23.64,23.64,9400.0,22.2831,22.2831,22.2455,22.2455,9400.0
2006-06-22 10:35:00,23.61,23.62,23.6,23.6,13000.0,22.2173,22.2267,22.2079,22.2079,13000.0
2006-06-22 10:40:00,23.61,23.7,23.58,23.69,14600.0,22.2173,22.302,22.189,22.2925,14600.0
2006-06-22 10:45:00,23.68,23.72,23.68,23.72,3600.0,22.2831,22.3208,22.2831,22.3208,3600.0
2006-06-22 10:50:00,23.72,23.74,23.71,23.74,6400.0,22.3208,22.3396,22.3114,22.3396,6400.0
2006-06-22 10:55:00,23.74,23.78,23.74,23.77,7600.0,22.3396,22.3772,22.3396,22.3678,7600.0
2006-06-22 11:00:00,23.76,23.76,23.71,23.74,5600.0,22.3584,22.3584,22.3114,22.3396,5600.0
2006-06-22 11:05:00,23.73,23.77,23.73,23.77,9600.0,22.3302,22.3678,22.3302,22.3678,9600.0
2006-06-22 11:10:00,23.77,23.8,23.77,23.79,8800.0,22.3678,22.3961,22.3678,22.3866,8800.0
2006-06-22 11:15:00,23.79,23.83,23.77,23.81,6000.0,22.3866,22.4243,22.3678,22.4055,6000.0
2006-06-22 11:20:00,23.81,23.85,23.81,23.84,7600.0,22.4055,22.4431,22.4055,22.4337,7600.0
2006-06-22 11:25:00,23.84,23.86,23.83,23.84,4200.0,22.4337,22.4525,22.4243,22.4337,4200.0
2006-06-22 11:30:00,23.83,23.9,23.83,23.9,6400.0,22.4243,22.4902,22.4243,22.4902,6400.0
2006-06-22 11:35:00,23.89,23.93,23.87,23.93,8800.0,22.4807,22.5184,22.4619,22.5184,8800.0
2006-06-22 11:40:00,23.92,23.92,23.9,23.91,4000.0,22.509,22.509,22.4902,22.4996,4000.0
2006-06-22 11:45:00,23.93,23.96,23.91,23.94,5600.0,22.5184,22.5466,22.4996,22.5278,5600.0
2006-06-22 11:50:00,23.94,23.94,23.91,23.91,4200.0,22.5278,22.5278,22.4996,22.4996,4200.0
2006-06-22 11:55:00,23.91,23.91,23.9,23.91,2800.0,22.4996,22.4996,22.4902,22.4996,2800.0
2006-06-22 12:00:00,23.91,23.93,23.91,23.92,5200.0,22.4996,22.5184,22.4996,22.509,5200.0
2006-06-22 12:05:00,23.91,23.91,23.89,23.89,5000.0,22.4996,22.4996,22.4807,22.4807,5000.0
2006-06-22 12:10:00,23.89,23.92,23.89,23.92,3000.0,22.4807,22.509,22.4807,22.509,3000.0
2006-06-22 12:15:00,23.9,23.9,23.85,23.86,5600.0,22.4902,22.4902,22.4431,22.4525,5600.0
2006-06-22 12:20:00,23.85,23.85,23.82,23.82,6800.0,22.4431,22.4431,22.4149,22.4149,6800.0
2006-06-22 12:25:00,23.82,23.82,23.78,23.79,1200.0,22.4149,22.4149,22.3772,22.3866,1200.0
2006-06-22 12:30:00,23.78,23.78,23.75,23.76,5200.0,22.3772,22.3772,22.349,22.3584,5200.0
2006-06-22 12:35:00,23.75,23.75,23.71,23.71,5000.0,22.349,22.349,22.3114,22.3114,5000.0
2006-06-22 12:40:00,23.71,23.72,23.63,23.63,5000.0,22.3114,22.3208,22.2361,22.2361,5000.0
2006-06-22 12:45:00,23.63,23.66,23.61,23.63,9200.0,22.2361,22.2643,22.2173,22.2361,9200.0
2006-06-22 12:50:00,23.64,23.64,23.6,23.63,5200.0,22.2455,22.2455,22.2079,22.2361,5200.0
2006-06-22 12:55:00,23.63,23.67,23.63,23.67,5000.0,22.2361,22.2737,22.2361,22.2737,5000.0
2006-06-22 13:00:00,23.67,23.67,23.67,23.67,3800.0,22.2737,22.2737,22.2737,22.2737,3800.0
2006-06-22 13:05:00,23.67,23.7,23.67,23.67,4800.0,22.2737,22.302,22.2737,22.2737,4800.0
2006-06-22 13:10:00,23.68,23.68,23.65,23.66,7000.0,22.2831,22.2831,22.2549,22.2643,7000.0
2006-06-22 13:15:00,23.66,23.67,23.66,23.66,800.0,22.2643,22.2737,22.2643,22.2643,800.0
2006-06-22 13:20:00,23.66,23.67,23.65,23.67,5800.0,22.2643,22.2737,22.2549,22.2737,5800.0
2006-06-22 13:25:00,23.67,23.68,23.66,23.68,9000.0,22.2737,22.2831,22.2643,22.2831,9000.0
2006-06-22 13:30:00,23.67,23.67,23.66,23.66,8600.0,22.2737,22.2737,22.2643,22.2643,8600.0
2006-06-22 13:35:00,23.66,23.67,23.66,23.67,4600.0,22.2643,22.2737,22.2643,22.2737,4600.0
2006-06-22 13:40:00,23.66,23.66,23.65,23.65,3400.0,22.2643,22.2643,22.2549,22.2549,3400.0
2006-06-22 13:45:00,23.65,23.68,23.65,23.65,6200.0,22.2549,22.2831,22.2549,22.2549,6200.0
2006-06-22 13:50:00,23.66,23.66,23.63,23.63,4800.0,22.2643,22.2643,22.2361,22.2361,4800.0
2006-06-22 13:55:00,23.63,23.65,23.63,23.65,5000.0,22.2361,22.2549,22.2361,22.2549,5000.0
2006-06-22 14:00:00,23.65,23.66,23.63,23.64,9800.0,22.2549,22.2643,22.2361,22.2455,9800.0
2006-06-22 14:05:00,23.64,23.64,23.63,23.64,7600.0,22.2455,22.2455,22.2361,22.2455,7600.0
2006-06-22 14:10:00,23.64,23.64,23.61,23.63,12000.0,22.2455,22.2455,22.2173,22.2361,12000.0
2006-06-22 14:15:00,23.64,23.64,23.62,23.63,5200.0,22.2455,22.2455,22.2267,22.2361,5200.0
2006-06-22 14:20:00,23.62,23.67,23.62,23.63,7600.0,22.2267,22.2737,22.2267,22.2361,7600.0
2006-06-22 14:25:00,23.63,23.63,23.62,23.62,3000.0,22.2361,22.2361,22.2267,22.2267,3000.0
2006-06-22 14:30:00,23.62,23.62,23.58,23.58,13400.0,22.2267,22.2267,22.189,22.189,13400.0
2006-06-22 14:35:00,23.58,23.6,23.56,23.59,16800.0,22.189,22.2079,22.1702,22.1984,16800.0
2006-06-22 14:40:00,23.59,23.6,23.57,23.57,9800.0,22.1984,22.2079,22.1796,22.1796,9800.0
2006-06-22 14:45:00,23.57,23.59,23.57,23.57,7600.0,22.1796,22.1984,22.1796,22.1796,7600.0
2006-06-22 14:50:00,23.57,23.6,23.57,23.57,9800.0,22.1796,22.2079,22.1796,22.1796,9800.0
2006-06-22 14:55:00,23.58,23.61,23.58,23.6,4200.0,22.189,22.2173,22.189,22.2079,4200.0
2006-06-22 15:00:00,23.61,23.61,23.59,23.6,7400.0,22.2173,22.2173,22.1984,22.2079,7400.0
2006-06-22 15:05:00,23.59,23.6,23.59,23.59,5200.0,22.1984,22.2079,22.1984,22.1984,5200.0
2006-06-22 15:10:00,23.59,23.59,23.57,23.57,17400.0,22.1984,22.1984,22.1796,22.1796,17400.0
2006-06-22 15:15:00,23.58,23.59,23.56,23.58,6600.0,22.189,22.1984,22.1702,22.189,6600.0
2006-06-22 15:20:00,23.56,23.59,23.56,23.57,13200.0,22.1702,22.1984,22.1702,22.1796,13200.0
2006-06-22 15:25:00,23.56,23.59,23.56,23.57,8400.0,22.1702,22.1984,22.1702,22.1796,8400.0
2006-06-22 15:30:00,23.57,23.62,23.57,23.62,15800.0,22.1796,22.2267,22.1796,22.2267,15800.0
2006-06-22 15:35:00,23.63,23.7,23.63,23.7,24800.0,22.2361,22.302,22.2361,22.302,24800.0
2006-06-22 15:40:00,23.7,23.75,23.68,23.74,30400.0,22.302,22.349,22.2831,22.3396,30400.0
2006-06-22 15:45:00,23.74,23.8,23.71,23.79,31800.0,22.3396,22.3961,22.3114,22.3866,31800.0
2006-06-22 15:50:00,23.82,23.82,23.75,23.77,30000.0,22.4149,22.4149,22.349,22.3678,30000.0
2006-06-22 15:55:00,23.77,23.78,23.74,23.75,49400.0,22.3678,22.3772,22.3396,22.349,49400.0
2006-06-23 09:30:00,23.83,23.9,23.83,23.88,14000.0,22.4243,22.4902,22.4243,22.4713,14000.0
2006-06-23 09:35:00,23.88,23.88,23.8,23.8,8000.0,22.4713,22.4713,22.3961,22.3961,8000.0
2006-06-23 09:40:00,23.82,23.82,23.73,23.74,23600.0,22.4149,22.4149,22.3302,22.3396,23600.0
2006-06-23 09:45:00,23.75,23.86,23.75,23.84,8600.0,22.349,22.4525,22.349,22.4337,8600.0
2006-06-23 09:50:00,23.84,23.87,23.83,23.85,8200.0,22.4337,22.4619,22.4243,22.4431,8200.0
2006-06-23 09:55:00,23.85,23.85,23.82,23.85,19400.0,22.4431,22.4431,22.4149,22.4431,19400.0
2006-06-23 10:00:00,23.83,23.85,23.8,23.8,10400.0,22.4243,22.4431,22.3961,22.3961,10400.0
2006-06-23 10:05:00,23.83,23.86,23.81,23.84,13800.0,22.4243,22.4525,22.4055,22.4337,13800.0
2006-06-23 10:10:00,23.84,23.86,23.82,23.85,11000.0,22.4337,22.4525,22.4149,22.4431,11000.0
2006-06-23 10:15:00,23.88,23.88,23.83,23.85,9800.0,22.4713,22.4713,22.4243,22.4431,9800.0
2006-06-23 10:20:00,23.85,23.88,23.83,23.83,11600.0,22.4431,22.4713,22.4243,22.4243,11600.0
2006-06-23 10:25:00,23.83,23.85,23.77,23.77,7600.0,22.4243,22.4431,22.3678,22.3678,7600.0
2006-06-23 10:30:00,23.78,23.8,23.76,23.79,14000.0,22.3772,22.3961,22.3584,22.3866,14000.0
2006-06-23 10:35:00,23.79,23.8,23.75,23.78,13600.0,22.3866,22.3961,22.349,22.3772,13600.0
2006-06-23 10:40:00,23.79,23.8,23.77,23.78,12000.0,22.3866,22.3961,22.3678,22.3772,12000.0
2006-06-23 10:45:00,23.8,23.81,23.77,23.81,16400.0,22.3961,22.4055,22.3678,22.4055,16400.0
2006-06-23 10:50:00,23.82,23.86,23.82,23.85,5600.0,22.4149,22.4525,22.4149,22.4431,5600.0
2006-06-23 10:55:00,23.83,23.87,23.83,23.85,6800.0,22.4243,22.4619,22.4243,22.4431,6800.0
2006-06-23 11:00:00,23.85,23.9,23.85,23.88,10600.0,22.4431,22.4902,22.4431,22.4713,10600.0
2006-06-23 11:05:00,23.88,23.88,23.84,23.86,6400.0,22.4713,22.4713,22.4337,22.4525,6400.0
2006-06-23 11:10:00,23.86,23.86,23.81,23.84,6600.0,22.4525,22.4525,22.4055,22.4337,6600.0
2006-06-23 11:15:00,23.85,23.88,23.84,23.86,8000.0,22.4431,22.4713,22.4337,22.4525,8000.0
2006-06-23 11:20:00,23.89,23.96,23.87,23.95,6200.0,22.4807,22.5466,22.4619,22.5372,6200.0
2006-06-23 11:25:00,23.96,24.0,23.96,23.99,8800.0,22.5466,22.5843,22.5466,22.5749,8800.0
2006-06-23 11:30:00,23.99,23.99,23.97,23.97,3200.0,22.5749,22.5749,22.556,22.556,3200.0
2006-06-23 11:35:00,23.97,23.99,23.97,23.97,4600.0,22.556,22.5749,22.556,22.556,4600.0
2006-06-23 11:40:00,23.96,24.08,23.96,24.08,15800.0,22.5466,22.6595,22.5466,22.6595,15800.0
2006-06-23 11:45:00,24.08,24.1,24.05,24.1,13400.0,22.6595,22.6784,22.6313,22.6784,13400.0
2006-06-23 11:50:00,24.1,24.15,24.1,24.14,28000.0,22.6784,22.7254,22.6784,22.716,28000.0
2006-06-23 11:55:00,24.14,24.14,24.13,24.14,4600.0,22.716,22.716,22.7066,22.716,4600.0
2006-06-23 12:00:00,24.13,24.14,24.07,24.08,12200.0,22.7066,22.716,22.6501,22.6595,12200.0
2006-06-23 12:05:00,24.08,24.18,24.07,24.18,14800.0,22.6595,22.7536,22.6501,22.7536,14800.0
2006-06-23 12:10:00,24.19,24.21,24.17,24.21,6000.0,22.7631,22.7819,22.7442,22.7819,6000.0
2006-06-23 12:15:00,24.21,24.27,24.21,24.27,4400.0,22.7819,22.8383,22.7819,22.8383,4400.0
2006-06-23 12:20:00,24.28,24.29,24.26,24.28,9800.0,22.8477,22.8572,22.8289,22.8477,9800.0
2006-06-23 12:25:00,24.31,24.35,24.3,24.35,4800.0,22.876,22.9136,22.8666,22.9136,4800.0
2006-06-23 12:30:00,24.36,24.41,24.36,24.4,6400.0,22.923,22.9701,22.923,22.9607,6400.0
2006-06-23 12:35:00,24.41,24.43,24.39,24.4,4400.0,22.9701,22.9889,22.9513,22.9607,4400.0
2006-06-23 12:40:00,24.39,24.4,24.28,24.29,22200.0,22.9513,22.9607,22.8477,22.8572,22200.0
2006-06-23 12:45:00,24.31,24.32,24.28,24.31,12000.0,22.876,22.8854,22.8477,22.876,12000.0
2006-06-23 12:50:00,24.29,24.31,24.24,24.24,10200.0,22.8572,22.876,22.8101,22.8101,10200.0
2006-06-23 12:55:00,24.25,24.27,24.25,24.25,3600.0,22.8195,22.8383,22.8195,22.8195,3600.0
2006-06-23 13:00:00,24.25,24.28,24.25,24.28,4000.0,22.8195,22.8477,22.8195,22.8477,4000.0
2006-06-23 13:05:00,24.28,24.3,24.28,24.28,3400.0,22.8477,22.8666,22.8477,22.8477,3400.0
2006-06-23 13:10:00,24.29,24.31,24.28,24.3,4000.0,22.8572,22.876,22.8477,22.8666,4000.0
2006-06-23 13:15:00,24.29,24.31,24.29,24.3,11200.0,22.8572,22.876,22.8572,22.8666,11200.0
2006-06-23 13:20:00,24.3,24.31,24.28,24.28,4200.0,22.8666,22.876,22.8477,22.8477,4200.0
2006-06-23 13:25:00,24.29,24.31,24.28,24.31,4800.0,22.8572,22.876,22.8477,22.876,4800.0
2006-06-23 13:30:00,24.32,24.32,24.3,24.32,7000.0,22.8854,22.8854,22.8666,22.8854,7000.0
2006-06-23 13:35:00,24.32,24.32,24.31,24.32,4400.0,22.8854,22.8854,22.876,22.8854,4400.0
2006-06-23 13:40:00,24.31,24.31,24.29,24.31,6400.0,22.876,22.876,22.8572,22.876,6400.0
2006-06-23 13:45:00,24.31,24.32,24.3,24.31,4400.0,22.876,22.8854,22.8666,22.876,4400.0
2006-06-23 13:50:00,24.31,24.32,24.29,24.29,6400.0,22.876,22.8854,22.8572,22.8572,6400.0
2006-06-23 13:55:00,24.29,24.31,24.29,24.3,4600.0,22.8572,22.876,22.8572,22.8666,4600.0
2006-06-23 14:00:00,24.3,24.3,24.28,24.28,6600.0,22.8666,22.8666,22.8477,22.8477,6600.0
2006-06-23 14:05:00,24.28,24.3,24.28,24.29,8800.0,22.8477,22.8666,22.8477,22.8572,8800.0
2006-06-23 14:10:00,24.29,24.29,24.27,24.29,4200.0,22.8572,22.8572,22.8383,22.8572,4200.0
2006-06-23 14:15:00,24.29,24.32,24.29,24.3,9600.0,22.8572,22.8854,22.8572,22.8666,9600.0
2006-06-23 14:20:00,24.32,24.33,24.27,24.27,13400.0,22.8854,22.8948,22.8383,22.8383,13400.0
2006-06-23 14:25:00,24.27,24.33,24.27,24.29,23000.0,22.8383,22.8948,22.8383,22.8572,23000.0
2006-06-23 14:30:00,24.32,24.33,24.31,24.32,11800.0,22.8854,22.8948,22.876,22.8854,11800.0
2006-06-23 14:35:00,24.32,24.32,24.29,24.3,5400.0,22.8854,22.8854,22.8572,22.8666,5400.0
2006-06-23 14:40:00,24.29,24.3,24.29,24.3,5800.0,22.8572,22.8666,22.8572,22.8666,5800.0
2006-06-23 14:45:00,24.3,24.3,24.28,24.3,10800.0,22.8666,22.8666,22.8477,22.8666,10800.0
2006-06-23 14:50:00,24.31,24.31,24.27,24.28,4800.0,22.876,22.876,22.8383,22.8477,4800.0
2006-06-23 14:55:00,24.28,24.28,24.25,24.25,7200.0,22.8477,22.8477,22.8195,22.8195,7200.0
2006-06-23 15:00:00,24.25,24.25,24.23,24.23,5600.0,22.8195,22.8195,22.8007,22.8007,5600.0
2006-06-23 15:05:00,24.23,24.25,24.21,24.25,6600.0,22.8007,22.8195,22.7819,22.8195,6600.0
2006-06-23 15:10:00,24.23,24.3,24.22,24.3,22200.0,22.8007,22.8666,22.7913,22.8666,22200.0
2006-06-23 15:15:00,24.29,24.3,24.29,24.29,8000.0,22.8572,22.8666,22.8572,22.8572,8000.0
2006-06-23 15:20:00,24.27,24.28,24.25,24.25,7600.0,22.8383,22.8477,22.8195,22.8195,7600.0
2006-06-23 15:25:00,24.25,24.29,24.23,24.29,12600.0,22.8195,22.8572,22.8007,22.8572,12600.0
2006-06-23 15:30:00,24.3,24.31,24.28,24.29,4600.0,22.8666,22.876,22.8477,22.8572,4600.0
2006-06-23 15:35:00,24.28,24.28,24.25,24.28,11000.0,22.8477,22.8477,22.8195,22.8477,11000.0
2006-06-23 15:40:00,24.27,24.28,24.23,24.23,21600.0,22.8383,22.8477,22.8007,22.8007,21600.0
2006-06-23 15:45:00,24.22,24.25,24.22,24.24,8200.0,22.7913,22.8195,22.7913,22.8101,8200.0
2006-06-23 15:50:00,24.24,24.24,24.22,24.23,9000.0,22.8101,22.8101,22.7913,22.8007,9000.0
2006-06-23 15:55:00,24.23,24.24,24.19,24.24,29400.0,22.8007,22.8101,22.7631,22.8101,29400.0
2006-06-26 09:30:00,24.31,24.41,24.31,24.41,13200.0,22.876,22.9701,22.876,22.9701,13200.0
2006-06-26 09:35:00,24.43,24.43,24.32,24.32,5400.0,22.9889,22.9889,22.8854,22.8854,5400.0
2006-06-26 09:40:00,24.32,24.32,24.27,24.27,2800.0,22.8854,22.8854,22.8383,22.8383,2800.0
2006-06-26 09:45:00,24.28,24.36,24.28,24.31,8800.0,22.8477,22.923,22.8477,22.876,8800.0
2006-06-26 09:50:00,24.28,24.29,24.25,24.25,6000.0,22.8477,22.8572,22.8195,22.8195,6000.0
2006-06-26 09:55:00,24.25,24.27,24.25,24.27,2600.0,22.8195,22.8383,22.8195,22.8383,2600.0
2006-06-26 10:00:00,24.27,24.27,24.2,24.25,15000.0,22.8383,22.8383,22.7725,22.8195,15000.0
2006-06-26 10:05:00,24.24,24.29,24.24,24.27,5400.0,22.8101,22.8572,22.8101,22.8383,5400.0
2006-06-26 10:10:00,24.28,24.28,24.24,24.24,8800.0,22.8477,22.8477,22.8101,22.8101,8800.0
2006-06-26 10:15:00,24.24,24.24,24.17,24.17,5800.0,22.8101,22.8101,22.7442,22.7442,5800.0
2006-06-26 10:20:00,24.17,24.17,24.11,24.11,7200.0,22.7442,22.7442,22.6878,22.6878,7200.0
2006-06-26 10:25:00,24.1,24.11,24.07,24.07,14000.0,22.6784,22.6878,22.6501,22.6501,14000.0
2006-06-26 10:30:00,24.06,24.09,24.06,24.09,16000.0,22.6407,22.669,22.6407,22.669,16000.0
2006-06-26 10:35:00,24.08,24.11,24.05,24.09,10200.0,22.6595,22.6878,22.6313,22.669,10200.0
2006-06-26 10:40:00,24.09,24.09,24.04,24.06,8600.0,22.669,22.669,22.6219,22.6407,8600.0
2006-06-26 10:45:00,24.05,24.07,24.03,24.03,6600.0,22.6313,22.6501,22.6125,22.6125,6600.0
2006-06-26 10:50:00,24.03,24.03,24.0,24.0,7200.0,22.6125,22.6125,22.5843,22.5843,7200.0
2006-06-26 10:55:00,24.01,24.01,23.98,24.0,6200.0,22.5937,22.5937,22.5654,22.5843,6200.0
2006-06-26 11:00:00,24.0,24.0,23.99,24.0,3400.0,22.5843,22.5843,22.5749,22.5843,3400.0
2006-06-26 11:05:00,24.0,24.01,24.0,24.0,6600.0,22.5843,22.5937,22.5843,22.5843,6600.0
2006-06-26 11:10:00,24.0,24.02,24.0,24.0,5000.0,22.5843,22.6031,22.5843,22.5843,5000.0
2006-06-26 11:15:00,24.0,24.02,24.0,24.02,9000.0,22.5843,22.6031,22.5843,22.6031,9000.0
2006-06-26 11:20:00,24.02,24.06,24.02,24.05,4000.0,22.6031,22.6407,22.6031,22.6313,4000.0
2006-06-26 11:25:00,24.05,24.05,24.03,24.03,5200.0,22.6313,22.6313,22.6125,22.6125,5200.0
2006-06-26 11:30:00,24.02,24.03,24.0,24.0,5600.0,22.6031,22.6125,22.5843,22.5843,5600.0
2006-06-26 11:35:00,24.0,24.02,24.0,24.02,5600.0,22.5843,22.6031,22.5843,22.6031,5600.0
2006-06-26 11:40:00,24.02,24.03,24.01,24.01,2600.0,22.6031,22.6125,22.5937,22.5937,2600.0
2006-06-26 11:45:00,24.0,24.02,24.0,24.0,6800.0,22.5843,22.6031,22.5843,22.5843,6800.0
2006-06-26 11:50:00,24.01,24.03,24.0,24.03,13800.0,22.5937,22.6125,22.5843,22.6125,13800.0
2006-06-26 11:55:00,24.03,24.06,24.03,24.06,2400.0,22.6125,22.6407,22.6125,22.6407,2400.0
2006-06-26 12:00:00,24.06,24.07,24.05,24.07,3400.0,22.6407,22.6501,22.6313,22.6501,3400.0
2006-06-26 12:05:00,24.07,24.07,24.04,24.04,4600.0,22.6501,22.6501,22.6219,22.6219,4600.0
2006-06-26 12:10:00,24.04,24.04,24.0,24.0,4200.0,22.6219,22.6219,22.5843,22.5843,4200.0
2006-06-26 12:15:00,24.0,24.01,23.99,24.0,7600.0,22.5843,22.5937,22.5749,22.5843,7600.0
2006-06-26 12:20:00,24.0,24.01,24.0,24.01,2200.0,22.5843,22.5937,22.5843,22.5937,2200.0
2006-06-26 12:25:00,24.01,24.03,24.01,24.02,3200.0,22.5937,22.6125,22.5937,22.6031,3200.0
2006-06-26 12:30:00,24.03,24.07,24.03,24.06,3800.0,22.6125,22.6501,22.6125,22.6407,3800.0
2006-06-26 12:35:00,24.06,24.06,24.0,24.01,11600.0,22.6407,22.6407,22.5843,22.5937,11600.0
2006-06-26 12:40:00,24.0,24.01,23.99,24.0,7600.0,22.5843,22.5937,22.5749,22.5843,7600.0
2006-06-26 12:45:00,24.0,24.02,24.0,24.02,4800.0,22.5843,22.6031,22.5843,22.6031,4800.0
2006-06-26 12:50:00,24.03,24.05,24.03,24.05,1800.0,22.6125,22.6313,22.6125,22.6313,1800.0
2006-06-26 12:55:00,24.05,24.06,24.05,24.06,1600.0,22.6313,22.6407,22.6313,22.6407,1600.0
2006-06-26 13:00:00,24.06,24.09,24.06,24.09,4800.0,22.6407,22.669,22.6407,22.669,4800.0
2006-06-26 13:05:00,24.1,24.11,24.09,24.09,6000.0,22.6784,22.6878,22.669,22.669,6000.0
2006-06-26 13:10:00,24.09,24.09,24.09,24.09,2400.0,22.669,22.669,22.669,22.669,2400.0
2006-06-26 13:15:00,24.08,24.08,24.08,24.08,3800.0,22.6595,22.6595,22.6595,22.6595,3800.0
2006-06-26 13:20:00,24.07,24.1,24.07,24.09,6800.0,22.6501,22.6784,22.6501,22.669,6800.0
2006-06-26 13:25:00,24.1,24.1,24.09,24.09,4400.0,22.6784,22.6784,22.669,22.669,4400.0
2006-06-26 13:30:00,24.08,24.09,24.08,24.08,3000.0,22.6595,22.669,22.6595,22.6595,3000.0
2006-06-26 13:35:00,24.08,24.08,24.07,24.08,4600.0,22.6595,22.6595,22.6501,22.6595,4600.0
2006-06-26 13:40:00,24.07,24.07,24.07,24.07,1600.0,22.6501,22.6501,22.6501,22.6501,1600.0
2006-06-26 13:45:00,24.07,24.08,24.07,24.07,3600.0,22.6501,22.6595,22.6501,22.6501,3600.0
2006-06-26 13:50:00,24.07,24.07,24.05,24.05,3000.0,22.6501,22.6501,22.6313,22.6313,3000.0
2006-06-26 13:55:00,24.05,24.05,24.02,24.03,11000.0,22.6313,22.6313,22.6031,22.6125,11000.0
2006-06-26 14:00:00,24.02,24.02,24.0,24.0,15000.0,22.6031,22.6031,22.5843,22.5843,15000.0
2006-06-26 14:05:00,24.0,24.01,24.0,24.0,11400.0,22.5843,22.5937,22.5843,22.5843,11400.0
2006-06-26 14:10:00,24.0,24.02,24.0,24.01,9400.0,22.5843,22.6031,22.5843,22.5937,9400.0
2006-06-26 14:15:00,24.0,24.01,24.0,24.0,5000.0,22.5843,22.5937,22.5843,22.5843,5000.0
2006-06-26 14:20:00,24.0,24.01,24.0,24.0,11600.0,22.5843,22.5937,22.5843,22.5843,11600.0
2006-06-26 14:25:00,24.01,24.03,24.0,24.0,11200.0,22.5937,22.6125,22.5843,22.5843,11200.0
2006-06-26 14:30:00,24.0,24.02,24.0,24.0,10600.0,22.5843,22.6031,22.5843,22.5843,10600.0
2006-06-26 14:35:00,24.0,24.01,24.0,24.0,19600.0,22.5843,22.5937,22.5843,22.5843,19600.0
2006-06-26 14:40:00,24.0,24.01,24.0,24.0,3600.0,22.5843,22.5937,22.5843,22.5843,3600.0
2006-06-26 14:45:00,24.0,24.02,24.0,24.0,8200.0,22.5843,22.6031,22.5843,22.5843,8200.0
2006-06-26 14:50:00,24.0,24.01,23.99,24.0,8600.0,22.5843,22.5937,22.5749,22.5843,8600.0
2006-06-26 14:55:00,24.0,24.0,24.0,24.0,8400.0,22.5843,22.5843,22.5843,22.5843,8400.0
2006-06-26 15:00:00,24.01,24.01,23.99,24.0,11400.0,22.5937,22.5937,22.5749,22.5843,11400.0
2006-06-26 15:05:00,24.0,24.01,24.0,24.0,7400.0,22.5843,22.5937,22.5843,22.5843,7400.0
2006-06-26 15:10:00,24.0,24.0,24.0,24.0,6600.0,22.5843,22.5843,22.5843,22.5843,6600.0
2006-06-26 15:15:00,24.0,24.01,24.0,24.0,6400.0,22.5843,22.5937,22.5843,22.5843,6400.0
2006-06-26 15:20:00,24.0,24.01,24.0,24.0,6400.0,22.5843,22.5937,22.5843,22.5843,6400.0
2006-06-26 15:25:00,24.0,24.0,23.99,24.0,11600.0,22.5843,22.5843,22.5749,22.5843,11600.0
2006-06-26 15:30:00,24.0,24.03,24.0,24.03,9200.0,22.5843,22.6125,22.5843,22.6125,9200.0
2006-06-26 15:35:00,24.0,24.04,24.0,24.03,16200.0,22.5843,22.6219,22.5843,22.6125,16200.0
2006-06-26 15:40:00,24.02,24.03,24.0,24.01,19400.0,22.6031,22.6125,22.5843,22.5937,19400.0
2006-06-26 15:45:00,24.0,24.01,23.99,24.0,31000.0,22.5843,22.5937,22.5749,22.5843,31000.0
2006-06-26 15:50:00,24.0,24.04,24.0,24.02,10600.0,22.5843,22.6219,22.5843,22.6031,10600.0
2006-06-26 15:55:00,24.02,24.03,24.01,24.03,13400.0,22.6031,22.6125,22.5937,22.6125,13400.0
2006-06-27 09:30:00,23.97,24.03,23.97,23.98,9800.0,22.556,22.6125,22.556,22.5654,9800.0
2006-06-27 09:35:00,24.02,24.05,23.98,23.98,5200.0,22.6031,22.6313,22.5654,22.5654,5200.0
2006-06-27 09:40:00,23.97,24.0,23.89,23.98,12600.0,22.556,22.5843,22.4807,22.5654,12600.0
2006-06-27 09:45:00,23.97,24.08,23.96,24.03,6800.0,22.556,22.6595,22.5466,22.6125,6800.0
2006-06-27 09:50:00,24.03,24.03,23.92,23.95,13600.0,22.6125,22.6125,22.509,22.5372,13600.0
2006-06-27 09:55:00,23.98,24.01,23.98,24.01,3200.0,22.5654,22.5937,22.5654,22.5937,3200.0
2006-06-27 10:00:00,24.02,24.05,23.99,24.02,11400.0,22.6031,22.6313,22.5749,22.6031,11400.0
2006-06-27 10:05:00,24.03,24.07,24.02,24.06,6000.0,22.6125,22.6501,22.6031,22.6407,6000.0
2006-06-27 10:10:00,24.07,24.07,24.04,24.04,4200.0,22.6501,22.6501,22.6219,22.6219,4200.0
2006-06-27 10:15:00,24.04,24.04,24.0,24.01,4200.0,22.6219,22.6219,22.5843,22.5937,4200.0
2006-06-27 10:20:00,24.01,24.03,24.01,24.02,1600.0,22.5937,22.6125,22.5937,22.6031,1600.0
2006-06-27 10:25:00,24.04,24.04,24.0,24.03,3000.0,22.6219,22.6219,22.5843,22.6125,3000.0
2006-06-27 10:30:00,24.0,24.02,24.0,24.0,1800.0,22.5843,22.6031,22.5843,22.5843,1800.0
2006-06-27 10:35:00,24.02,24.03,24.0,24.0,3400.0,22.6031,22.6125,22.5843,22.5843,3400.0
2006-06-27 10:40:00,24.0,24.01,24.0,24.0,1400.0,22.5843,22.5937,22.5843,22.5843,1400.0
2006-06-27 10:45:00,24.0,24.01,24.0,24.01,5000.0,22.5843,22.5937,22.5843,22.5937,5000.0
2006-06-27 10:50:00,24.01,24.01,24.01,24.01,0.0,22.5937,22.5937,22.5937,22.5937,0.0
2006-06-27 10:55:00,24.01,24.01,23.99,23.99,22000.0,22.5937,22.5937,22.5749,22.5749,22000.0
2006-06-27 11:00:00,24.0,24.02,23.99,24.02,11600.0,22.5843,22.6031,22.5749,22.6031,11600.0
2006-06-27 11:05:00,24.0,24.0,23.94,23.94,35400.0,22.5843,22.5843,22.5278,22.5278,35400.0
2006-06-27 11:10:00,23.94,23.97,23.94,23.96,6000.0,22.5278,22.556,22.5278,22.5466,6000.0
2006-06-27 11:15:00,23.96,23.99,23.96,23.99,6800.0,22.5466,22.5749,22.5466,22.5749,6800.0
2006-06-27 11:20:00,24.0,24.0,23.99,24.0,4800.0,22.5843,22.5843,22.5749,22.5843,4800.0
2006-06-27 11:25:00,23.99,24.02,23.98,24.02,7400.0,22.5749,22.6031,22.5654,22.6031,7400.0
2006-06-27 11:30:00,24.01,24.02,24.01,24.01,600.0,22.5937,22.6031,22.5937,22.5937,600.0
2006-06-27 11:35:00,24.01,24.02,24.01,24.01,1400.0,22.5937,22.6031,22.5937,22.5937,1400.0
2006-06-27 11:40:00,24.01,24.01,24.0,24.0,2000.0,22.5937,22.5937,22.5843,22.5843,2000.0
2006-06-27 11:45:00,24.0,24.01,24.0,24.01,15800.0,22.5843,22.5937,22.5843,22.5937,15800.0
2006-06-27 11:50:00,24.0,24.0,23.98,23.99,10200.0,22.5843,22.5843,22.5654,22.5749,10200.0
2006-06-27 11:55:00,24.0,24.02,24.0,24.0,7600.0,22.5843,22.6031,22.5843,22.5843,7600.0
2006-06-27 12:00:00,24.0,24.0,23.97,23.97,4400.0,22.5843,22.5843,22.556,22.556,4400.0
2006-06-27 12:05:00,23.96,23.99,23.95,23.95,18800.0,22.5466,22.5749,22.5372,22.5372,18800.0
2006-06-27 12:10:00,23.96,23.96,23.95,23.95,1000.0,22.5466,22.5466,22.5372,22.5372,1000.0
2006-06-27 12:15:00,23.94,23.96,23.93,23.96,7000.0,22.5278,22.5466,22.5184,22.5466,7000.0
2006-06-27 12:20:00,23.95,23.95,23.93,23.93,2200.0,22.5372,22.5372,22.5184,22.5184,2200.0
2006-06-27 12:25:00,23.95,23.95,23.93,23.93,6400.0,22.5372,22.5372,22.5184,22.5184,6400.0
2006-06-27 12:30:00,23.93,23.93,23.89,23.89,1000.0,22.5184,22.5184,22.4807,22.4807,1000.0
2006-06-27 12:35:00,23.89,23.93,23.87,23.92,10000.0,22.4807,22.5184,22.4619,22.509,10000.0
2006-06-27 12:40:00,23.91,23.92,23.91,23.92,400.0,22.4996,22.509,22.4996,22.509,400.0
2006-06-27 12:45:00,23.93,23.93,23.92,23.92,1400.0,22.5184,22.5184,22.509,22.509,1400.0
2006-06-27 12:50:00,23.92,23.92,23.9,23.9,3200.0,22.509,22.509,22.4902,22.4902,3200.0
2006-06-27 12:55:00,23.9,23.9,23.9,23.9,3400.0,22.4902,22.4902,22.4902,22.4902,3400.0
2006-06-27 13:00:00,23.9,23.9,23.89,23.9,8400.0,22.4902,22.4902,22.4807,22.4902,8400.0
2006-06-27 13:05:00,23.9,23.9,23.88,23.88,4200.0,22.4902,22.4902,22.4713,22.4713,4200.0
2006-06-27 13:10:00,23.86,23.86,23.85,23.85,800.0,22.4525,22.4525,22.4431,22.4431,800.0
2006-06-27 13:15:00,23.85,23.85,23.84,23.84,1400.0,22.4431,22.4431,22.4337,22.4337,1400.0
2006-06-27 13:20:00,23.84,23.86,23.84,23.86,5800.0,22.4337,22.4525,22.4337,22.4525,5800.0
2006-06-27 13:25:00,23.86,23.86,23.86,23.86,0.0,22.4525,22.4525,22.4525,22.4525,0.0
2006-06-27 13:30:00,23.86,23.86,23.86,23.86,600.0,22.4525,22.4525,22.4525,22.4525,600.0
2006-06-27 13:35:00,23.86,23.86,23.86,23.86,1400.0,22.4525,22.4525,22.4525,22.4525,1400.0
2006-06-27 13:40:00,23.86,23.86,23.85,23.86,6400.0,22.4525,22.4525,22.4431,22.4525,6400.0
2006-06-27 13:45:00,23.86,23.86,23.85,23.86,800.0,22.4525,22.4525,22.4431,22.4525,800.0
2006-06-27 13:50:00,23.86,23.86,23.86,23.86,800.0,22.4525,22.4525,22.4525,22.4525,800.0
2006-06-27 13:55:00,23.86,23.86,23.86,23.86,400.0,22.4525,22.4525,22.4525,22.4525,400.0
2006-06-27 14:00:00,23.86,23.86,23.85,23.86,6600.0,22.4525,22.4525,22.4431,22.4525,6600.0
2006-06-27 14:05:00,23.85,23.86,23.85,23.85,6200.0,22.4431,22.4525,22.4431,22.4431,6200.0
2006-06-27 14:10:00,23.86,23.87,23.85,23.85,9400.0,22.4525,22.4619,22.4431,22.4431,9400.0
2006-06-27 14:15:00,23.85,23.85,23.83,23.84,13800.0,22.4431,22.4431,22.4243,22.4337,13800.0
2006-06-27 14:20:00,23.85,23.85,23.83,23.83,1800.0,22.4431,22.4431,22.4243,22.4243,1800.0
2006-06-27 14:25:00,23.82,23.82,23.8,23.8,2800.0,22.4149,22.4149,22.3961,22.3961,2800.0
2006-06-27 14:30:00,23.8,23.8,23.79,23.8,2800.0,22.3961,22.3961,22.3866,22.3961,2800.0
2006-06-27 14:35:00,23.8,23.82,23.8,23.8,3200.0,22.3961,22.4149,22.3961,22.3961,3200.0
2006-06-27 14:40:00,23.8,23.81,23.8,23.8,2600.0,22.3961,22.4055,22.3961,22.3961,2600.0
2006-06-27 14:45:00,23.78,23.78,23.75,23.75,3200.0,22.3772,22.3772,22.349,22.349,3200.0
2006-06-27 14:50:00,23.74,23.74,23.71,23.71,3800.0,22.3396,22.3396,22.3114,22.3114,3800.0
2006-06-27 14:55:00,23.71,23.73,23.71,23.71,6800.0,22.3114,22.3302,22.3114,22.3114,6800.0
2006-06-27 15:00:00,23.71,23.71,23.68,23.69,10800.0,22.3114,22.3114,22.2831,22.2925,10800.0
2006-06-27 15:05:00,23.72,23.74,23.71,23.71,5400.0,22.3208,22.3396,22.3114,22.3114,5400.0
2006-06-27 15:10:00,23.71,23.72,23.71,23.72,2600.0,22.3114,22.3208,22.3114,22.3208,2600.0
2006-06-27 15:15:00,23.72,23.75,23.72,23.75,6000.0,22.3208,22.349,22.3208,22.349,6000.0
2006-06-27 15:20:00,23.75,23.78,23.75,23.78,4000.0,22.349,22.3772,22.349,22.3772,4000.0
2006-06-27 15:25:00,23.77,23.8,23.75,23.8,12400.0,22.3678,22.3961,22.349,22.3961,12400.0
2006-06-27 15:30:00,23.77,23.78,23.77,23.78,6800.0,22.3678,22.3772,22.3678,22.3772,6800.0
2006-06-27 15:35:00,23.77,23.78,23.77,23.77,4800.0,22.3678,22.3772,22.3678,22.3678,4800.0
2006-06-27 15:40:00,23.76,23.76,23.74,23.74,2000.0,22.3584,22.3584,22.3396,22.3396,2000.0
2006-06-27 15:45:00,23.72,23.72,23.66,23.68,8200.0,22.3208,22.3208,22.2643,22.2831,8200.0
2006-06-27 15:50:00,23.68,23.7,23.64,23.66,7200.0,22.2831,22.302,22.2455,22.2643,7200.0
2006-06-27 15:55:00,23.66,23.68,23.66,23.68,6400.0,22.2643,22.2831,22.2643,22.2831,6400.0
2006-06-28 09:30:00,23.49,23.49,23.3,23.45,45200.0,22.1043,22.1043,21.9256,22.0667,45200.0
2006-06-28 09:35:00,23.43,23.44,23.39,23.43,10800.0,22.0479,22.0573,22.0102,22.0479,10800.0
2006-06-28 09:40:00,23.43,23.54,23.43,23.5,15400.0,22.0479,22.1514,22.0479,22.1138,15400.0
2006-06-28 09:45:00,23.49,23.5,23.47,23.5,11000.0,22.1043,22.1138,22.0855,22.1138,11000.0
2006-06-28 09:50:00,23.49,23.5,23.47,23.48,12000.0,22.1043,22.1138,22.0855,22.0949,12000.0
2006-06-28 09:55:00,23.48,23.5,23.45,23.48,93800.0,22.0949,22.1138,22.0667,22.0949,93800.0
2006-06-28 10:00:00,23.48,23.52,23.48,23.51,3400.0,22.0949,22.1326,22.0949,22.1232,3400.0
2006-06-28 10:05:00,23.51,23.63,23.51,23.59,7000.0,22.1232,22.2361,22.1232,22.1984,7000.0
2006-06-28 10:10:00,23.61,23.75,23.6,23.72,35000.0,22.2173,22.349,22.2079,22.3208,35000.0
2006-06-28 10:15:00,23.72,23.82,23.68,23.82,30200.0,22.3208,22.4149,22.2831,22.4149,30200.0
2006-06-28 10:20:00,23.81,23.81,23.79,23.79,3200.0,22.4055,22.4055,22.3866,22.3866,3200.0
2006-06-28 10:25:00,23.76,23.8,23.68,23.8,20600.0,22.3584,22.3961,22.2831,22.3961,20600.0
2006-06-28 10:30:00,23.8,23.8,23.72,23.78,6800.0,22.3961,22.3961,22.3208,22.3772,6800.0
2006-06-28 10:35:00,23.78,23.8,23.77,23.78,12400.0,22.3772,22.3961,22.3678,22.3772,12400.0
2006-06-28 10:40:00,23.82,23.88,23.82,23.86,10800.0,22.4149,22.4713,22.4149,22.4525,10800.0
2006-06-28 10:45:00,23.87,23.9,23.86,23.89,17800.0,22.4619,22.4902,22.4525,22.4807,17800.0
2006-06-28 10:50:00,23.91,23.95,23.91,23.93,14000.0,22.4996,22.5372,22.4996,22.5184,14000.0
2006-06-28 10:55:00,23.93,23.99,23.93,23.97,12800.0,22.5184,22.5749,22.5184,22.556,12800.0
2006-06-28 11:00:00,23.96,23.96,23.94,23.96,14400.0,22.5466,22.5466,22.5278,22.5466,14400.0
2006-06-28 11:05:00,23.96,24.08,23.96,24.06,33800.0,22.5466,22.6595,22.5466,22.6407,33800.0
2006-06-28 11:10:00,24.06,24.17,24.04,24.17,28800.0,22.6407,22.7442,22.6219,22.7442,28800.0
2006-06-28 11:15:00,24.17,24.26,24.17,24.18,30800.0,22.7442,22.8289,22.7442,22.7536,30800.0
2006-06-28 11:20:00,24.15,24.18,24.1,24.1,35000.0,22.7254,22.7536,22.6784,22.6784,35000.0
2006-06-28 11:25:00,24.14,24.16,24.11,24.16,29400.0,22.716,22.7348,22.6878,22.7348,29400.0
2006-06-28 11:30:00,24.16,24.16,24.1,24.12,74000.0,22.7348,22.7348,22.6784,22.6972,74000.0
2006-06-28 11:35:00,24.12,24.13,24.08,24.1,7600.0,22.6972,22.7066,22.6595,22.6784,7600.0
2006-06-28 11:40:00,24.1,24.14,24.1,24.14,18400.0,22.6784,22.716,22.6784,22.716,18400.0
2006-06-28 11:45:00,24.14,24.17,24.13,24.15,20800.0,22.716,22.7442,22.7066,22.7254,20800.0
2006-06-28 11:50:00,24.15,24.17,24.15,24.16,21400.0,22.7254,22.7442,22.7254,22.7348,21400.0
2006-06-28 11:55:00,24.17,24.23,24.15,24.22,11600.0,22.7442,22.8007,22.7254,22.7913,11600.0
2006-06-28 12:00:00,24.2,24.21,24.16,24.16,13800.0,22.7725,22.7819,22.7348,22.7348,13800.0
2006-06-28 12:05:00,24.16,24.19,24.16,24.18,70000.0,22.7348,22.7631,22.7348,22.7536,70000.0
2006-06-28 12:10:00,24.18,24.18,24.18,24.18,6200.0,22.7536,22.7536,22.7536,22.7536,6200.0
2006-06-28 12:15:00,24.18,24.18,24.13,24.16,34200.0,22.7536,22.7536,22.7066,22.7348,34200.0
2006-06-28 12:20:00,24.16,24.17,24.15,24.15,9400.0,22.7348,22.7442,22.7254,22.7254,9400.0
2006-06-28 12:25:00,24.15,24.17,24.15,24.17,9000.0,22.7254,22.7442,22.7254,22.7442,9000.0
2006-06-28 12:30:00,24.17,24.17,24.15,24.17,14200.0,22.7442,22.7442,22.7254,22.7442,14200.0
2006-06-28 12:35:00,24.15,24.17,24.15,24.17,5400.0,22.7254,22.7442,22.7254,22.7442,5400.0
2006-06-28 12:40:00,24.16,24.16,24.13,24.13,12800.0,22.7348,22.7348,22.7066,22.7066,12800.0
2006-06-28 12:45:00,24.12,24.13,24.11,24.11,3400.0,22.6972,22.7066,22.6878,22.6878,3400.0
2006-06-28 12:50:00,24.11,24.11,24.06,24.07,14600.0,22.6878,22.6878,22.6407,22.6501,14600.0
2006-06-28 12:55:00,24.07,24.07,24.05,24.05,5400.0,22.6501,22.6501,22.6313,22.6313,5400.0
2006-06-28 13:00:00,24.05,24.06,24.04,24.04,7800.0,22.6313,22.6407,22.6219,22.6219,7800.0
2006-06-28 13:05:00,24.03,24.04,24.0,24.03,76000.0,22.6125,22.6219,22.5843,22.6125,76000.0
2006-06-28 13:10:00,24.03,24.04,23.99,23.99,11400.0,22.6125,22.6219,22.5749,22.5749,11400.0
2006-06-28 13:15:00,23.98,23.98,23.97,23.97,4800.0,22.5654,22.5654,22.556,22.556,4800.0
2006-06-28 13:20:00,23.97,23.97,23.96,23.96,10200.0,22.556,22.556,22.5466,22.5466,10200.0
2006-06-28 13:25:00,23.96,23.96,23.93,23.93,17200.0,22.5466,22.5466,22.5184,22.5184,17200.0
2006-06-28 13:30:00,23.92,23.93,23.92,23.92,3000.0,22.509,22.5184,22.509,22.509,3000.0
2006-06-28 13:35:00,23.91,23.92,23.86,23.86,14000.0,22.4996,22.509,22.4525,22.4525,14000.0
2006-06-28 13:40:00,23.86,23.88,23.84,23.85,29000.0,22.4525,22.4713,22.4337,22.4431,29000.0
2006-06-28 13:45:00,23.85,23.85,23.8,23.8,8800.0,22.4431,22.4431,22.3961,22.3961,8800.0
2006-06-28 13:50:00,23.8,23.82,23.79,23.79,17800.0,22.3961,22.4149,22.3866,22.3866,17800.0
2006-06-28 13:55:00,23.79,23.89,23.78,23.86,49200.0,22.3866,22.4807,22.3772,22.4525,49200.0
2006-06-28 14:00:00,23.86,23.87,23.85,23.87,6600.0,22.4525,22.4619,22.4431,22.4619,6600.0
2006-06-28 14:05:00,23.87,23.95,23.87,23.95,15200.0,22.4619,22.5372,22.4619,22.5372,15200.0
2006-06-28 14:10:00,23.95,23.96,23.92,23.95,9400.0,22.5372,22.5466,22.509,22.5372,9400.0
2006-06-28 14:15:00,23.96,23.99,23.91,23.92,22800.0,22.5466,22.5749,22.4996,22.509,22800.0
2006-06-28 14:20:00,23.92,23.92,23.89,23.89,41600.0,22.509,22.509,22.4807,22.4807,41600.0
2006-06-28 14:25:00,23.89,23.94,23.89,23.93,16400.0,22.4807,22.5278,22.4807,22.5184,16400.0
2006-06-28 14:30:00,23.93,24.0,23.92,24.0,18800.0,22.5184,22.5843,22.509,22.5843,18800.0
2006-06-28 14:35:00,24.0,24.0,23.97,24.0,11600.0,22.5843,22.5843,22.556,22.5843,11600.0
2006-06-28 14:40:00,24.0,24.0,23.98,23.99,7800.0,22.5843,22.5843,22.5654,22.5749,7800.0
2006-06-28 14:45:00,23.99,24.0,23.98,24.0,11200.0,22.5749,22.5843,22.5654,22.5843,11200.0
2006-06-28 14:50:00,23.99,24.0,23.97,23.99,7200.0,22.5749,22.5843,22.556,22.5749,7200.0
2006-06-28 14:55:00,23.99,23.99,23.98,23.98,3000.0,22.5749,22.5749,22.5654,22.5654,3000.0
2006-06-28 15:00:00,23.97,24.0,23.97,24.0,5600.0,22.556,22.5843,22.556,22.5843,5600.0
2006-06-28 15:05:00,24.0,24.0,23.99,24.0,16000.0,22.5843,22.5843,22.5749,22.5843,16000.0
2006-06-28 15:10:00,24.0,24.05,24.0,24.05,6600.0,22.5843,22.6313,22.5843,22.6313,6600.0
2006-06-28 15:15:00,24.04,24.04,24.02,24.02,5600.0,22.6219,22.6219,22.6031,22.6031,5600.0
2006-06-28 15:20:00,24.02,24.03,24.01,24.02,6200.0,22.6031,22.6125,22.5937,22.6031,6200.0
2006-06-28 15:25:00,24.01,24.02,23.93,23.94,12800.0,22.5937,22.6031,22.5184,22.5278,12800.0
2006-06-28 15:30:00,23.94,24.0,23.93,23.98,55800.0,22.5278,22.5843,22.5184,22.5654,55800.0
2006-06-28 15:35:00,23.98,24.0,23.95,24.0,56200.0,22.5654,22.5843,22.5372,22.5843,56200.0
2006-06-28 15:40:00,24.0,24.05,24.0,24.04,7400.0,22.5843,22.6313,22.5843,22.6219,7400.0
2006-06-28 15:45:00,24.07,24.15,24.07,24.11,22200.0,22.6501,22.7254,22.6501,22.6878,22200.0
2006-06-28 15:50:00,24.1,24.13,24.08,24.09,48200.0,22.6784,22.7066,22.6595,22.669,48200.0
2006-06-28 15:55:00,24.1,24.1,24.08,24.1,34400.0,22.6784,22.6784,22.6595,22.6784,34400.0
2006-06-29 09:30:00,24.13,24.3,24.11,24.3,18000.0,22.7066,22.8666,22.6878,22.8666,18000.0
2006-06-29 09:35:00,24.33,24.39,24.28,24.29,10800.0,22.8948,22.9513,22.8477,22.8572,10800.0
2006-06-29 09:40:00,24.26,24.3,24.26,24.3,8200.0,22.8289,22.8666,22.8289,22.8666,8200.0
2006-06-29 09:45:00,24.29,24.32,24.2,24.2,16600.0,22.8572,22.8854,22.7725,22.7725,16600.0
2006-06-29 09:50:00,24.18,24.22,24.15,24.15,16400.0,22.7536,22.7913,22.7254,22.7254,16400.0
2006-06-29 09:55:00,24.15,24.26,24.15,24.24,10200.0,22.7254,22.8289,22.7254,22.8101,10200.0
2006-06-29 10:00:00,24.22,24.3,24.22,24.29,3200.0,22.7913,22.8666,22.7913,22.8572,3200.0
2006-06-29 10:05:00,24.29,24.35,24.29,24.3,10200.0,22.8572,22.9136,22.8572,22.8666,10200.0
2006-06-29 10:10:00,24.29,24.32,24.28,24.28,46200.0,22.8572,22.8854,22.8477,22.8477,46200.0
2006-06-29 10:15:00,24.28,24.29,24.28,24.29,7600.0,22.8477,22.8572,22.8477,22.8572,7600.0
2006-06-29 10:20:00,24.29,24.29,24.29,24.29,8000.0,22.8572,22.8572,22.8572,22.8572,8000.0
2006-06-29 10:25:00,24.29,24.31,24.29,24.3,8400.0,22.8572,22.876,22.8572,22.8666,8400.0
2006-06-29 10:30:00,24.3,24.31,24.29,24.3,24800.0,22.8666,22.876,22.8572,22.8666,24800.0
2006-06-29 10:35:00,24.3,24.3,24.26,24.29,11000.0,22.8666,22.8666,22.8289,22.8572,11000.0
2006-06-29 10:40:00,24.28,24.3,24.28,24.3,3600.0,22.8477,22.8666,22.8477,22.8666,3600.0
2006-06-29 10:45:00,24.3,24.31,24.3,24.31,3200.0,22.8666,22.876,22.8666,22.876,3200.0
2006-06-29 10:50:00,24.32,24.34,24.32,24.34,20000.0,22.8854,22.9042,22.8854,22.9042,20000.0
2006-06-29 10:55:00,24.34,24.34,24.24,24.26,24000.0,22.9042,22.9042,22.8101,22.8289,24000.0
2006-06-29 11:00:00,24.27,24.33,24.27,24.33,5400.0,22.8383,22.8948,22.8383,22.8948,5400.0
2006-06-29 11:05:00,24.33,24.33,24.27,24.27,35600.0,22.8948,22.8948,22.8383,22.8383,35600.0
2006-06-29 11:10:00,24.26,24.29,24.25,24.29,15800.0,22.8289,22.8572,22.8195,22.8572,15800.0
2006-06-29 11:15:00,24.29,24.29,24.21,24.23,30800.0,22.8572,22.8572,22.7819,22.8007,30800.0
2006-06-29 11:20:00,24.24,24.28,24.2,24.22,26800.0,22.8101,22.8477,22.7725,22.7913,26800.0
2006-06-29 11:25:00,24.24,24.25,24.2,24.21,14000.0,22.8101,22.8195,22.7725,22.7819,14000.0
2006-06-29 11:30:00,24.2,24.24,24.2,24.2,20600.0,22.7725,22.8101,22.7725,22.7725,20600.0
2006-06-29 11:35:00,24.19,24.19,24.11,24.11,39000.0,22.7631,22.7631,22.6878,22.6878,39000.0
2006-06-29 11:40:00,24.11,24.2,24.11,24.2,11000.0,22.6878,22.7725,22.6878,22.7725,11000.0
2006-06-29 11:45:00,24.19,24.25,24.18,24.25,23000.0,22.7631,22.8195,22.7536,22.8195,23000.0
2006-06-29 11:50:00,24.27,24.31,24.27,24.3,17000.0,22.8383,22.876,22.8383,22.8666,17000.0
2006-06-29 11:55:00,24.3,24.31,24.3,24.31,3000.0,22.8666,22.876,22.8666,22.876,3000.0
2006-06-29 12:00:00,24.3,24.33,24.3,24.33,13200.0,22.8666,22.8948,22.8666,22.8948,13200.0
2006-06-29 12:05:00,24.33,24.4,24.33,24.33,26000.0,22.8948,22.9607,22.8948,22.8948,26000.0
2006-06-29 12:10:00,24.33,24.33,24.25,24.3,21200.0,22.8948,22.8948,22.8195,22.8666,21200.0
2006-06-29 12:15:00,24.3,24.38,24.3,24.34,21200.0,22.8666,22.9418,22.8666,22.9042,21200.0
2006-06-29 12:20:00,24.34,24.46,24.34,24.46,22200.0,22.9042,23.0171,22.9042,23.0171,22200.0
2006-06-29 12:25:00,24.43,24.43,24.3,24.36,34400.0,22.9889,22.9889,22.8666,22.923,34400.0
2006-06-29 12:30:00,24.36,24.41,24.36,24.36,16200.0,22.923,22.9701,22.923,22.923,16200.0
2006-06-29 12:35:00,24.37,24.46,24.37,24.37,21200.0,22.9324,23.0171,22.9324,22.9324,21200.0
2006-06-29 12:40:00,24.38,24.4,24.38,24.39,8400.0,22.9418,22.9607,22.9418,22.9513,8400.0
2006-06-29 12:45:00,24.4,24.4,24.39,24.4,7000.0,22.9607,22.9607,22.9513,22.9607,7000.0
2006-06-29 12:50:00,24.4,24.41,24.35,24.35,10600.0,22.9607,22.9701,22.9136,22.9136,10600.0
2006-06-29 12:55:00,24.37,24.37,24.33,24.34,3800.0,22.9324,22.9324,22.8948,22.9042,3800.0
2006-06-29 13:00:00,24.32,24.32,24.24,24.25,30600.0,22.8854,22.8854,22.8101,22.8195,30600.0
2006-06-29 13:05:00,24.26,24.26,24.25,24.26,9000.0,22.8289,22.8289,22.8195,22.8289,9000.0
2006-06-29 13:10:00,24.25,24.27,24.25,24.27,4200.0,22.8195,22.8383,22.8195,22.8383,4200.0
2006-06-29 13:15:00,24.27,24.28,24.27,24.27,7200.0,22.8383,22.8477,22.8383,22.8383,7200.0
2006-06-29 13:20:00,24.27,24.28,24.27,24.28,4600.0,22.8383,22.8477,22.8383,22.8477,4600.0
2006-06-29 13:25:00,24.29,24.35,24.29,24.35,18600.0,22.8572,22.9136,22.8572,22.9136,18600.0
2006-06-29 13:30:00,24.35,24.35,24.34,24.35,9200.0,22.9136,22.9136,22.9042,22.9136,9200.0
2006-06-29 13:35:00,24.35,24.35,24.31,24.33,12000.0,22.9136,22.9136,22.876,22.8948,12000.0
2006-06-29 13:40:00,24.31,24.31,24.29,24.3,20800.0,22.876,22.876,22.8572,22.8666,20800.0
2006-06-29 13:45:00,24.3,24.31,24.3,24.31,17000.0,22.8666,22.876,22.8666,22.876,17000.0
2006-06-29 13:50:00,24.31,24.34,24.31,24.33,5600.0,22.876,22.9042,22.876,22.8948,5600.0
2006-06-29 13:55:00,24.34,24.34,24.34,24.34,18000.0,22.9042,22.9042,22.9042,22.9042,18000.0
2006-06-29 14:00:00,24.34,24.36,24.34,24.34,17000.0,22.9042,22.923,22.9042,22.9042,17000.0
2006-06-29 14:05:00,24.35,24.4,24.35,24.4,21000.0,22.9136,22.9607,22.9136,22.9607,21000.0
2006-06-29 14:10:00,24.39,24.4,24.36,24.36,7800.0,22.9513,22.9607,22.923,22.923,7800.0
2006-06-29 14:15:00,24.37,24.47,24.36,24.45,18800.0,22.9324,23.0265,22.923,23.0077,18800.0
2006-06-29 14:20:00,24.45,24.5,24.45,24.5,28600.0,23.0077,23.0548,23.0077,23.0548,28600.0
2006-06-29 14:25:00,24.5,24.52,24.44,24.45,21600.0,23.0548,23.0736,22.9983,23.0077,21600.0
2006-06-29 14:30:00,24.45,24.47,24.43,24.43,13200.0,23.0077,23.0265,22.9889,22.9889,13200.0
2006-06-29 14:35:00,24.42,24.43,24.4,24.43,16600.0,22.9795,22.9889,22.9607,22.9889,16600.0
2006-06-29 14:40:00,24.42,24.45,24.34,24.42,35000.0,22.9795,23.0077,22.9042,22.9795,35000.0
2006-06-29 14:45:00,24.42,24.45,24.42,24.45,18800.0,22.9795,23.0077,22.9795,23.0077,18800.0
2006-06-29 14:50:00,24.45,24.53,24.44,24.53,8800.0,23.0077,23.083,22.9983,23.083,8800.0
2006-06-29 14:55:00,24.53,24.55,24.53,24.54,4000.0,23.083,23.1018,23.083,23.0924,4000.0
2006-06-29 15:00:00,24.55,24.57,24.52,24.56,10800.0,23.1018,23.1206,23.0736,23.1112,10800.0
2006-06-29 15:05:00,24.57,24.61,24.52,24.54,16200.0,23.1206,23.1583,23.0736,23.0924,16200.0
2006-06-29 15:10:00,24.56,24.6,24.55,24.58,7400.0,23.1112,23.1489,23.1018,23.13,7400.0
2006-06-29 15:15:00,24.58,24.58,24.54,24.54,4600.0,23.13,23.13,23.0924,23.0924,4600.0
2006-06-29 15:20:00,24.54,24.57,24.54,24.57,6600.0,23.0924,23.1206,23.0924,23.1206,6600.0
2006-06-29 15:25:00,24.57,24.59,24.57,24.59,6200.0,23.1206,23.1395,23.1206,23.1395,6200.0
2006-06-29 15:30:00,24.6,24.6,24.57,24.58,12400.0,23.1489,23.1489,23.1206,23.13,12400.0
2006-06-29 15:35:00,24.56,24.57,24.52,24.54,12000.0,23.1112,23.1206,23.0736,23.0924,12000.0
2006-06-29 15:40:00,24.54,24.54,24.5,24.5,10600.0,23.0924,23.0924,23.0548,23.0548,10600.0
2006-06-29 15:45:00,24.5,24.58,24.5,24.58,24800.0,23.0548,23.13,23.0548,23.13,24800.0
2006-06-29 15:50:00,24.57,24.59,24.55,24.55,25400.0,23.1206,23.1395,23.1018,23.1018,25400.0
2006-06-29 15:55:00,24.55,24.56,24.5,24.54,33400.0,23.1018,23.1112,23.0548,23.0924,33400.0
2006-06-30 09:30:00,24.65,24.75,24.64,24.67,23400.0,23.1959,23.29,23.1865,23.2147,23400.0
2006-06-30 09:35:00,24.69,24.69,24.51,24.53,5400.0,23.2336,23.2336,23.0642,23.083,5400.0
2006-06-30 09:40:00,24.51,24.52,24.48,24.5,25000.0,23.0642,23.0736,23.0359,23.0548,25000.0
2006-06-30 09:45:00,24.49,24.51,24.42,24.46,21400.0,23.0454,23.0642,22.9795,23.0171,21400.0
2006-06-30 09:50:00,24.5,24.5,24.41,24.5,41200.0,23.0548,23.0548,22.9701,23.0548,41200.0
2006-06-30 09:55:00,24.5,24.5,24.41,24.41,24000.0,23.0548,23.0548,22.9701,22.9701,24000.0
2006-06-30 10:00:00,24.41,24.41,24.35,24.35,13800.0,22.9701,22.9701,22.9136,22.9136,13800.0
2006-06-30 10:05:00,24.35,24.35,24.16,24.16,34800.0,22.9136,22.9136,22.7348,22.7348,34800.0
2006-06-30 10:10:00,24.18,24.25,24.15,24.16,75600.0,22.7536,22.8195,22.7254,22.7348,75600.0
2006-06-30 10:15:00,24.18,24.29,24.18,24.29,15000.0,22.7536,22.8572,22.7536,22.8572,15000.0
2006-06-30 10:20:00,24.28,24.29,24.25,24.25,24600.0,22.8477,22.8572,22.8195,22.8195,24600.0
2006-06-30 10:25:00,24.27,24.28,24.24,24.28,6800.0,22.8383,22.8477,22.8101,22.8477,6800.0
2006-06-30 10:30:00,24.29,24.29,24.24,24.25,12200.0,22.8572,22.8572,22.8101,22.8195,12200.0
2006-06-30 10:35:00,24.25,24.25,24.21,24.24,8800.0,22.8195,22.8195,22.7819,22.8101,8800.0
2006-06-30 10:40:00,24.25,24.25,24.2,24.24,7600.0,22.8195,22.8195,22.7725,22.8101,7600.0
2006-06-30 10:45:00,24.24,24.35,24.23,24.35,27000.0,22.8101,22.9136,22.8007,22.9136,27000.0
2006-06-30 10:50:00,24.36,24.4,24.35,24.38,22400.0,22.923,22.9607,22.9136,22.9418,22400.0
2006-06-30 10:55:00,24.37,24.43,24.36,24.42,6200.0,22.9324,22.9889,22.923,22.9795,6200.0
2006-06-30 11:00:00,24.43,24.45,24.42,24.43,7000.0,22.9889,23.0077,22.9795,22.9889,7000.0
2006-06-30 11:05:00,24.43,24.44,24.35,24.35,12200.0,22.9889,22.9983,22.9136,22.9136,12200.0
2006-06-30 11:10:00,24.35,24.35,24.28,24.29,9800.0,22.9136,22.9136,22.8477,22.8572,9800.0
2006-06-30 11:15:00,24.31,24.34,24.31,24.34,4200.0,22.876,22.9042,22.876,22.9042,4200.0
2006-06-30 11:20:00,24.34,24.37,24.32,24.34,7000.0,22.9042,22.9324,22.8854,22.9042,7000.0
2006-06-30 11:25:00,24.35,24.38,24.35,24.38,5200.0,22.9136,22.9418,22.9136,22.9418,5200.0
2006-06-30 11:30:00,24.37,24.37,24.3,24.31,8200.0,22.9324,22.9324,22.8666,22.876,8200.0
2006-06-30 11:35:00,24.32,24.32,24.27,24.27,6600.0,22.8854,22.8854,22.8383,22.8383,6600.0
2006-06-30 11:40:00,24.26,24.29,24.25,24.29,7800.0,22.8289,22.8572,22.8195,22.8572,7800.0
2006-06-30 11:45:00,24.29,24.29,24.27,24.28,2200.0,22.8572,22.8572,22.8383,22.8477,2200.0
2006-06-30 11:50:00,24.27,24.29,24.27,24.28,7400.0,22.8383,22.8572,22.8383,22.8477,7400.0
2006-06-30 11:55:00,24.29,24.32,24.29,24.32,2400.0,22.8572,22.8854,22.8572,22.8854,2400.0
2006-06-30 12:00:00,24.33,24.35,24.33,24.34,4400.0,22.8948,22.9136,22.8948,22.9042,4400.0
2006-06-30 12:05:00,24.34,24.36,24.33,24.36,7400.0,22.9042,22.923,22.8948,22.923,7400.0
2006-06-30 12:10:00,24.36,24.36,24.35,24.35,12400.0,22.923,22.923,22.9136,22.9136,12400.0
2006-06-30 12:15:00,24.36,24.38,24.36,24.37,9000.0,22.923,22.9418,22.923,22.9324,9000.0
2006-06-30 12:20:00,24.38,24.38,24.32,24.35,8600.0,22.9418,22.9418,22.8854,22.9136,8600.0
2006-06-30 12:25:00,24.36,24.36,24.33,24.35,1800.0,22.923,22.923,22.8948,22.9136,1800.0
2006-06-30 12:30:00,24.35,24.35,24.33,24.34,2600.0,22.9136,22.9136,22.8948,22.9042,2600.0
2006-06-30 12:35:00,24.33,24.33,24.3,24.3,3200.0,22.8948,22.8948,22.8666,22.8666,3200.0
2006-06-30 12:40:00,24.32,24.32,24.3,24.31,7000.0,22.8854,22.8854,22.8666,22.876,7000.0
2006-06-30 12:45:00,24.31,24.35,24.29,24.35,7800.0,22.876,22.9136,22.8572,22.9136,7800.0
2006-06-30 12:50:00,24.33,24.33,24.32,24.32,1200.0,22.8948,22.8948,22.8854,22.8854,1200.0
2006-06-30 12:55:00,24.31,24.31,24.29,24.3,5600.0,22.876,22.876,22.8572,22.8666,5600.0
2006-06-30 13:00:00,24.29,24.32,24.29,24.32,7200.0,22.8572,22.8854,22.8572,22.8854,7200.0
2006-06-30 13:05:00,24.32,24.33,24.32,24.33,4200.0,22.8854,22.8948,22.8854,22.8948,4200.0
2006-06-30 13:10:00,24.33,24.34,24.32,24.32,3400.0,22.8948,22.9042,22.8854,22.8854,3400.0
2006-06-30 13:15:00,24.32,24.32,24.28,24.31,6400.0,22.8854,22.8854,22.8477,22.876,6400.0
2006-06-30 13:20:00,24.29,24.33,24.28,24.31,13800.0,22.8572,22.8948,22.8477,22.876,13800.0
2006-06-30 13:25:00,24.33,24.37,24.32,24.34,11800.0,22.8948,22.9324,22.8854,22.9042,11800.0
2006-06-30 13:30:00,24.34,24.36,24.32,24.32,7400.0,22.9042,22.923,22.8854,22.8854,7400.0
2006-06-30 13:35:00,24.32,24.32,24.26,24.27,11600.0,22.8854,22.8854,22.8289,22.8383,11600.0
2006-06-30 13:40:00,24.28,24.32,24.28,24.32,2600.0,22.8477,22.8854,22.8477,22.8854,2600.0
2006-06-30 13:45:00,24.31,24.34,24.31,24.32,4200.0,22.876,22.9042,22.876,22.8854,4200.0
2006-06-30 13:50:00,24.32,24.32,24.3,24.32,3200.0,22.8854,22.8854,22.8666,22.8854,3200.0
2006-06-30 13:55:00,24.32,24.32,24.29,24.29,4600.0,22.8854,22.8854,22.8572,22.8572,4600.0
2006-06-30 14:00:00,24.29,24.31,24.28,24.31,5400.0,22.8572,22.876,22.8477,22.876,5400.0
2006-06-30 14:05:00,24.31,24.34,24.31,24.31,9400.0,22.876,22.9042,22.876,22.876,9400.0
2006-06-30 14:10:00,24.31,24.34,24.31,24.33,10200.0,22.876,22.9042,22.876,22.8948,10200.0
2006-06-30 14:15:00,24.33,24.35,24.33,24.35,4000.0,22.8948,22.9136,22.8948,22.9136,4000.0
2006-06-30 14:20:00,24.35,24.36,24.33,24.34,14400.0,22.9136,22.923,22.8948,22.9042,14400.0
2006-06-30 14:25:00,24.36,24.4,24.35,24.39,49200.0,22.923,22.9607,22.9136,22.9513,49200.0
2006-06-30 14:30:00,24.39,24.45,24.36,24.45,22400.0,22.9513,23.0077,22.923,23.0077,22400.0
2006-06-30 14:35:00,24.43,24.43,24.41,24.42,5600.0,22.9889,22.9889,22.9701,22.9795,5600.0
2006-06-30 14:40:00,24.43,24.43,24.43,24.43,1800.0,22.9889,22.9889,22.9889,22.9889,1800.0
2006-06-30 14:45:00,24.43,24.43,24.4,24.41,9200.0,22.9889,22.9889,22.9607,22.9701,9200.0
2006-06-30 14:50:00,24.42,24.43,24.38,24.38,12200.0,22.9795,22.9889,22.9418,22.9418,12200.0
2006-06-30 14:55:00,24.37,24.38,24.36,24.36,5200.0,22.9324,22.9418,22.923,22.923,5200.0
2006-06-30 15:00:00,24.36,24.36,24.34,24.36,4000.0,22.923,22.923,22.9042,22.923,4000.0
2006-06-30 15:05:00,24.36,24.36,24.35,24.36,3400.0,22.923,22.923,22.9136,22.923,3400.0
2006-06-30 15:10:00,24.36,24.36,24.34,24.35,3000.0,22.923,22.923,22.9042,22.9136,3000.0
2006-06-30 15:15:00,24.35,24.36,24.33,24.35,6600.0,22.9136,22.923,22.8948,22.9136,6600.0
2006-06-30 15:20:00,24.36,24.38,24.35,24.37,6400.0,22.923,22.9418,22.9136,22.9324,6400.0
2006-06-30 15:25:00,24.36,24.37,24.34,24.35,14400.0,22.923,22.9324,22.9042,22.9136,14400.0
2006-06-30 15:30:00,24.34,24.36,24.33,24.36,7200.0,22.9042,22.923,22.8948,22.923,7200.0
2006-06-30 15:35:00,24.35,24.36,24.33,24.34,23200.0,22.9136,22.923,22.8948,22.9042,23200.0
2006-06-30 15:40:00,24.35,24.4,24.35,24.39,32800.0,22.9136,22.9607,22.9136,22.9513,32800.0
2006-06-30 15:45:00,24.37,24.45,24.37,24.41,17000.0,22.9324,23.0077,22.9324,22.9701,17000.0
2006-06-30 15:50:00,24.41,24.41,24.35,24.35,9600.0,22.9701,22.9701,22.9136,22.9136,9600.0
2006-06-30 15:55:00,24.36,24.36,24.34,24.34,7400.0,22.923,22.923,22.9042,22.9042,7400.0
2006-07-03 09:30:00,24.28,24.38,24.28,24.38,15600.0,22.8477,22.9418,22.8477,22.9418,15600.0
2006-07-03 09:35:00,24.38,24.43,24.35,24.41,26200.0,22.9418,22.9889,22.9136,22.9701,26200.0
2006-07-03 09:40:00,24.38,24.48,24.38,24.45,10800.0,22.9418,23.0359,22.9418,23.0077,10800.0
2006-07-03 09:45:00,24.47,24.55,24.46,24.55,7800.0,23.0265,23.1018,23.0171,23.1018,7800.0
2006-07-03 09:50:00,24.59,24.59,24.48,24.55,12600.0,23.1395,23.1395,23.0359,23.1018,12600.0
2006-07-03 09:55:00,24.54,24.59,24.54,24.58,12600.0,23.0924,23.1395,23.0924,23.13,12600.0
2006-07-03 10:00:00,24.58,24.58,24.45,24.53,18600.0,23.13,23.13,23.0077,23.083,18600.0
2006-07-03 10:05:00,24.49,24.53,24.45,24.45,11200.0,23.0454,23.083,23.0077,23.0077,11200.0
2006-07-03 10:10:00,24.48,24.48,24.43,24.48,9400.0,23.0359,23.0359,22.9889,23.0359,9400.0
2006-07-03 10:15:00,24.48,24.48,24.45,24.46,13600.0,23.0359,23.0359,23.0077,23.0171,13600.0
2006-07-03 10:20:00,24.46,24.49,24.46,24.48,5400.0,23.0171,23.0454,23.0171,23.0359,5400.0
2006-07-03 10:25:00,24.48,24.5,24.48,24.49,14200.0,23.0359,23.0548,23.0359,23.0454,14200.0
2006-07-03 10:30:00,24.49,24.58,24.49,24.58,32600.0,23.0454,23.13,23.0454,23.13,32600.0
2006-07-03 10:35:00,24.59,24.63,24.58,24.63,8400.0,23.1395,23.1771,23.13,23.1771,8400.0
2006-07-03 10:40:00,24.62,24.68,24.6,24.67,12600.0,23.1677,23.2241,23.1489,23.2147,12600.0
2006-07-03 10:45:00,24.68,24.74,24.67,24.74,9600.0,23.2241,23.2806,23.2147,23.2806,9600.0
2006-07-03 10:50:00,24.73,24.78,24.71,24.75,12600.0,23.2712,23.3182,23.2524,23.29,12600.0
2006-07-03 10:55:00,24.77,24.81,24.76,24.81,7400.0,23.3088,23.3465,23.2994,23.3465,7400.0
2006-07-03 11:00:00,24.81,24.81,24.77,24.78,11000.0,23.3465,23.3465,23.3088,23.3182,11000.0
2006-07-03 11:05:00,24.78,24.84,24.78,24.84,7000.0,23.3182,23.3747,23.3182,23.3747,7000.0
2006-07-03 11:10:00,24.84,24.86,24.84,24.85,8400.0,23.3747,23.3935,23.3747,23.3841,8400.0
2006-07-03 11:15:00,24.85,24.9,24.81,24.86,13000.0,23.3841,23.4312,23.3465,23.3935,13000.0
2006-07-03 11:20:00,24.89,24.9,24.85,24.9,7000.0,23.4218,23.4312,23.3841,23.4312,7000.0
2006-07-03 11:25:00,24.89,24.92,24.88,24.89,11400.0,23.4218,23.45,23.4124,23.4218,11400.0
2006-07-03 11:30:00,24.86,24.87,24.84,24.86,11400.0,23.3935,23.4029,23.3747,23.3935,11400.0
2006-07-03 11:35:00,24.85,24.89,24.84,24.84,7000.0,23.3841,23.4218,23.3747,23.3747,7000.0
2006-07-03 11:40:00,24.84,24.85,24.81,24.84,4200.0,23.3747,23.3841,23.3465,23.3747,4200.0
2006-07-03 11:45:00,24.84,24.85,24.83,24.85,7600.0,23.3747,23.3841,23.3653,23.3841,7600.0
2006-07-03 11:50:00,24.85,24.85,24.83,24.83,11200.0,23.3841,23.3841,23.3653,23.3653,11200.0
2006-07-03 11:55:00,24.85,24.85,24.84,24.85,2800.0,23.3841,23.3841,23.3747,23.3841,2800.0
2006-07-03 12:00:00,24.84,24.86,24.84,24.86,6400.0,23.3747,23.3935,23.3747,23.3935,6400.0
2006-07-03 12:05:00,24.86,24.86,24.84,24.84,7400.0,23.3935,23.3935,23.3747,23.3747,7400.0
2006-07-03 12:10:00,24.84,24.86,24.84,24.86,4200.0,23.3747,23.3935,23.3747,23.3935,4200.0
2006-07-03 12:15:00,24.85,24.86,24.85,24.86,5200.0,23.3841,23.3935,23.3841,23.3935,5200.0
2006-07-03 12:20:00,24.85,24.86,24.85,24.86,3200.0,23.3841,23.3935,23.3841,23.3935,3200.0
2006-07-03 12:25:00,24.85,24.86,24.82,24.83,8000.0,23.3841,23.3935,23.3559,23.3653,8000.0
2006-07-03 12:30:00,24.83,24.83,24.8,24.8,4400.0,23.3653,23.3653,23.3371,23.3371,4400.0
2006-07-03 12:35:00,24.8,24.81,24.77,24.78,4600.0,23.3371,23.3465,23.3088,23.3182,4600.0
2006-07-03 12:40:00,24.77,24.79,24.77,24.79,11000.0,23.3088,23.3277,23.3088,23.3277,11000.0
2006-07-03 12:45:00,24.78,24.78,24.72,24.72,9200.0,23.3182,23.3182,23.2618,23.2618,9200.0
2006-07-03 12:50:00,24.7,24.74,24.67,24.74,11200.0,23.243,23.2806,23.2147,23.2806,11200.0
2006-07-03 12:55:00,24.74,24.78,24.74,24.76,24000.0,23.2806,23.3182,23.2806,23.2994,24000.0
2006-07-03 13:00:00,24.74,24.74,24.74,24.74,3000.0,23.2806,23.2806,23.2806,23.2806,3000.0
2006-07-03 13:05:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 13:10:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 13:15:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 13:20:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 13:25:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 13:30:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 13:35:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 13:40:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 13:45:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 13:50:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 13:55:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:00:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:05:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:10:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:15:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:20:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:25:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:30:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:35:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:40:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:45:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:50:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 14:55:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:00:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:05:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:10:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:15:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:20:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:25:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:30:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:35:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:40:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:45:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:50:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-03 15:55:00,24.74,24.74,24.74,24.74,0.0,23.2806,23.2806,23.2806,23.2806,0.0
2006-07-05 09:30:00,24.58,24.6,24.56,24.6,15800.0,23.13,23.1489,23.1112,23.1489,15800.0
2006-07-05 09:35:00,24.56,24.56,24.47,24.49,15000.0,23.1112,23.1112,23.0265,23.0454,15000.0
2006-07-05 09:40:00,24.48,24.5,24.47,24.47,16600.0,23.0359,23.0548,23.0265,23.0265,16600.0
2006-07-05 09:45:00,24.47,24.47,24.34,24.41,15800.0,23.0265,23.0265,22.9042,22.9701,15800.0
2006-07-05 09:50:00,24.39,24.4,24.38,24.39,13400.0,22.9513,22.9607,22.9418,22.9513,13400.0
2006-07-05 09:55:00,24.38,24.38,24.34,24.34,10600.0,22.9418,22.9418,22.9042,22.9042,10600.0
2006-07-05 10:00:00,24.35,24.37,24.34,24.35,9200.0,22.9136,22.9324,22.9042,22.9136,9200.0
2006-07-05 10:05:00,24.35,24.35,24.32,24.33,21000.0,22.9136,22.9136,22.8854,22.8948,21000.0
2006-07-05 10:10:00,24.33,24.41,24.33,24.41,35600.0,22.8948,22.9701,22.8948,22.9701,35600.0
2006-07-05 10:15:00,24.39,24.43,24.38,24.43,46200.0,22.9513,22.9889,22.9418,22.9889,46200.0
2006-07-05 10:20:00,24.4,24.43,24.33,24.33,15800.0,22.9607,22.9889,22.8948,22.8948,15800.0
2006-07-05 10:25:00,24.33,24.33,24.3,24.32,5600.0,22.8948,22.8948,22.8666,22.8854,5600.0
2006-07-05 10:30:00,24.32,24.35,24.32,24.35,6000.0,22.8854,22.9136,22.8854,22.9136,6000.0
2006-07-05 10:35:00,24.34,24.36,24.25,24.35,23200.0,22.9042,22.923,22.8195,22.9136,23200.0
2006-07-05 10:40:00,24.36,24.36,24.23,24.32,23400.0,22.923,22.923,22.8007,22.8854,23400.0
2006-07-05 10:45:00,24.34,24.34,24.21,24.21,16400.0,22.9042,22.9042,22.7819,22.7819,16400.0
2006-07-05 10:50:00,24.21,24.21,24.04,24.08,26200.0,22.7819,22.7819,22.6219,22.6595,26200.0
2006-07-05 10:55:00,24.08,24.14,23.97,23.97,27000.0,22.6595,22.716,22.556,22.556,27000.0
2006-07-05 11:00:00,23.97,24.11,23.97,24.0,22600.0,22.556,22.6878,22.556,22.5843,22600.0
2006-07-05 11:05:00,23.98,24.06,23.97,24.02,22000.0,22.5654,22.6407,22.556,22.6031,22000.0
2006-07-05 11:10:00,24.01,24.02,23.93,23.94,16400.0,22.5937,22.6031,22.5184,22.5278,16400.0
2006-07-05 11:15:00,23.93,23.93,23.9,23.91,13600.0,22.5184,22.5184,22.4902,22.4996,13600.0
2006-07-05 11:20:00,23.91,23.91,23.85,23.86,12600.0,22.4996,22.4996,22.4431,22.4525,12600.0
2006-07-05 11:25:00,23.86,23.86,23.85,23.86,6400.0,22.4525,22.4525,22.4431,22.4525,6400.0
2006-07-05 11:30:00,23.86,23.9,23.86,23.9,7000.0,22.4525,22.4902,22.4525,22.4902,7000.0
2006-07-05 11:35:00,23.9,23.9,23.88,23.9,10000.0,22.4902,22.4902,22.4713,22.4902,10000.0
2006-07-05 11:40:00,23.9,23.91,23.89,23.89,7200.0,22.4902,22.4996,22.4807,22.4807,7200.0
2006-07-05 11:45:00,23.9,23.9,23.87,23.88,3400.0,22.4902,22.4902,22.4619,22.4713,3400.0
2006-07-05 11:50:00,23.86,23.87,23.83,23.83,13800.0,22.4525,22.4619,22.4243,22.4243,13800.0
2006-07-05 11:55:00,23.82,23.86,23.81,23.86,12600.0,22.4149,22.4525,22.4055,22.4525,12600.0
2006-07-05 12:00:00,23.86,23.88,23.85,23.85,12800.0,22.4525,22.4713,22.4431,22.4431,12800.0
2006-07-05 12:05:00,23.86,23.87,23.84,23.86,9000.0,22.4525,22.4619,22.4337,22.4525,9000.0
2006-07-05 12:10:00,23.86,23.86,23.85,23.85,7400.0,22.4525,22.4525,22.4431,22.4431,7400.0
2006-07-05 12:15:00,23.86,23.86,23.85,23.85,5800.0,22.4525,22.4525,22.4431,22.4431,5800.0
2006-07-05 12:20:00,23.83,23.83,23.82,23.83,8400.0,22.4243,22.4243,22.4149,22.4243,8400.0
2006-07-05 12:25:00,23.83,23.85,23.83,23.85,48000.0,22.4243,22.4431,22.4243,22.4431,48000.0
2006-07-05 12:30:00,23.85,23.85,23.83,23.83,12200.0,22.4431,22.4431,22.4243,22.4243,12200.0
2006-07-05 12:35:00,23.83,23.84,23.8,23.82,26000.0,22.4243,22.4337,22.3961,22.4149,26000.0
2006-07-05 12:40:00,23.82,23.9,23.8,23.81,37800.0,22.4149,22.4902,22.3961,22.4055,37800.0
2006-07-05 12:45:00,23.81,23.93,23.81,23.82,33600.0,22.4055,22.5184,22.4055,22.4149,33600.0
2006-07-05 12:50:00,23.82,23.95,23.81,23.94,24200.0,22.4149,22.5372,22.4055,22.5278,24200.0
2006-07-05 12:55:00,23.93,23.93,23.81,23.91,22800.0,22.5184,22.5184,22.4055,22.4996,22800.0
2006-07-05 13:00:00,23.93,23.93,23.88,23.88,14600.0,22.5184,22.5184,22.4713,22.4713,14600.0
2006-07-05 13:05:00,23.86,23.89,23.83,23.85,10600.0,22.4525,22.4807,22.4243,22.4431,10600.0
2006-07-05 13:10:00,23.85,23.91,23.85,23.91,6000.0,22.4431,22.4996,22.4431,22.4996,6000.0
2006-07-05 13:15:00,23.92,23.97,23.88,23.88,15600.0,22.509,22.556,22.4713,22.4713,15600.0
2006-07-05 13:20:00,23.88,23.97,23.86,23.96,30200.0,22.4713,22.556,22.4525,22.5466,30200.0
2006-07-05 13:25:00,23.96,23.96,23.89,23.91,15200.0,22.5466,22.5466,22.4807,22.4996,15200.0
2006-07-05 13:30:00,23.91,23.95,23.88,23.88,22800.0,22.4996,22.5372,22.4713,22.4713,22800.0
2006-07-05 13:35:00,23.9,23.92,23.88,23.92,9800.0,22.4902,22.509,22.4713,22.509,9800.0
2006-07-05 13:40:00,23.92,23.92,23.83,23.84,7400.0,22.509,22.509,22.4243,22.4337,7400.0
2006-07-05 13:45:00,23.84,23.85,23.8,23.84,8800.0,22.4337,22.4431,22.3961,22.4337,8800.0
2006-07-05 13:50:00,23.85,23.92,23.85,23.91,11600.0,22.4431,22.509,22.4431,22.4996,11600.0
2006-07-05 13:55:00,23.89,23.91,23.86,23.91,12800.0,22.4807,22.4996,22.4525,22.4996,12800.0
2006-07-05 14:00:00,23.88,23.88,23.86,23.86,8000.0,22.4713,22.4713,22.4525,22.4525,8000.0
2006-07-05 14:05:00,23.86,23.86,23.8,23.82,16800.0,22.4525,22.4525,22.3961,22.4149,16800.0
2006-07-05 14:10:00,23.82,23.83,23.81,23.83,4800.0,22.4149,22.4243,22.4055,22.4243,4800.0
2006-07-05 14:15:00,23.83,23.88,23.82,23.84,8800.0,22.4243,22.4713,22.4149,22.4337,8800.0
2006-07-05 14:20:00,23.84,23.84,23.83,23.83,2400.0,22.4337,22.4337,22.4243,22.4243,2400.0
2006-07-05 14:25:00,23.83,23.83,23.78,23.8,12200.0,22.4243,22.4243,22.3772,22.3961,12200.0
2006-07-05 14:30:00,23.79,23.85,23.75,23.85,28400.0,22.3866,22.4431,22.349,22.4431,28400.0
2006-07-05 14:35:00,23.84,23.89,23.8,23.89,18800.0,22.4337,22.4807,22.3961,22.4807,18800.0
2006-07-05 14:40:00,23.88,23.92,23.86,23.86,22200.0,22.4713,22.509,22.4525,22.4525,22200.0
2006-07-05 14:45:00,23.88,23.92,23.86,23.9,32000.0,22.4713,22.509,22.4525,22.4902,32000.0
2006-07-05 14:50:00,23.89,23.92,23.89,23.9,22200.0,22.4807,22.509,22.4807,22.4902,22200.0
2006-07-05 14:55:00,23.89,23.9,23.81,23.89,22600.0,22.4807,22.4902,22.4055,22.4807,22600.0
2006-07-05 15:00:00,23.89,23.93,23.88,23.93,67800.0,22.4807,22.5184,22.4713,22.5184,67800.0
2006-07-05 15:05:00,23.93,23.93,23.86,23.9,24000.0,22.5184,22.5184,22.4525,22.4902,24000.0
2006-07-05 15:10:00,23.9,23.92,23.89,23.9,12600.0,22.4902,22.509,22.4807,22.4902,12600.0
2006-07-05 15:15:00,23.91,23.92,23.9,23.9,7200.0,22.4996,22.509,22.4902,22.4902,7200.0
2006-07-05 15:20:00,23.9,23.92,23.9,23.91,9800.0,22.4902,22.509,22.4902,22.4996,9800.0
2006-07-05 15:25:00,23.91,23.91,23.86,23.86,31600.0,22.4996,22.4996,22.4525,22.4525,31600.0
2006-07-05 15:30:00,23.85,23.86,23.8,23.86,13000.0,22.4431,22.4525,22.3961,22.4525,13000.0
2006-07-05 15:35:00,23.85,23.86,23.84,23.86,16000.0,22.4431,22.4525,22.4337,22.4525,16000.0
2006-07-05 15:40:00,23.86,23.9,23.84,23.86,33200.0,22.4525,22.4902,22.4337,22.4525,33200.0
2006-07-05 15:45:00,23.85,23.92,23.85,23.92,15600.0,22.4431,22.509,22.4431,22.509,15600.0
2006-07-05 15:50:00,23.92,23.92,23.88,23.9,17800.0,22.509,22.509,22.4713,22.4902,17800.0
2006-07-05 15:55:00,23.89,23.91,23.89,23.9,13600.0,22.4807,22.4996,22.4807,22.4902,13600.0
2006-07-06 09:30:00,23.95,23.97,23.9,23.92,9400.0,22.5372,22.556,22.4902,22.509,9400.0
2006-07-06 09:35:00,23.94,23.95,23.9,23.9,3600.0,22.5278,22.5372,22.4902,22.4902,3600.0
2006-07-06 09:40:00,23.92,23.93,23.91,23.91,3800.0,22.509,22.5184,22.4996,22.4996,3800.0
2006-07-06 09:45:00,23.92,23.92,23.9,23.91,2600.0,22.509,22.509,22.4902,22.4996,2600.0
2006-07-06 09:50:00,23.91,23.92,23.88,23.9,11800.0,22.4996,22.509,22.4713,22.4902,11800.0
2006-07-06 09:55:00,23.86,23.91,23.77,23.9,48400.0,22.4525,22.4996,22.3678,22.4902,48400.0
2006-07-06 10:00:00,23.89,23.91,23.78,23.82,37000.0,22.4807,22.4996,22.3772,22.4149,37000.0
2006-07-06 10:05:00,23.83,23.86,23.79,23.82,67000.0,22.4243,22.4525,22.3866,22.4149,67000.0
2006-07-06 10:10:00,23.82,23.84,23.79,23.8,19000.0,22.4149,22.4337,22.3866,22.3961,19000.0
2006-07-06 10:15:00,23.8,23.8,23.8,23.8,5800.0,22.3961,22.3961,22.3961,22.3961,5800.0
2006-07-06 10:20:00,23.8,23.81,23.8,23.8,13400.0,22.3961,22.4055,22.3961,22.3961,13400.0
2006-07-06 10:25:00,23.8,23.8,23.71,23.72,13800.0,22.3961,22.3961,22.3114,22.3208,13800.0
2006-07-06 10:30:00,23.72,23.73,23.63,23.67,45400.0,22.3208,22.3302,22.2361,22.2737,45400.0
2006-07-06 10:35:00,23.67,23.68,23.66,23.68,10200.0,22.2737,22.2831,22.2643,22.2831,10200.0
2006-07-06 10:40:00,23.68,23.68,23.67,23.68,6000.0,22.2831,22.2831,22.2737,22.2831,6000.0
2006-07-06 10:45:00,23.68,23.69,23.67,23.68,5800.0,22.2831,22.2925,22.2737,22.2831,5800.0
2006-07-06 10:50:00,23.68,23.68,23.63,23.63,10600.0,22.2831,22.2831,22.2361,22.2361,10600.0
2006-07-06 10:55:00,23.64,23.66,23.63,23.66,5000.0,22.2455,22.2643,22.2361,22.2643,5000.0
2006-07-06 11:00:00,23.65,23.68,23.65,23.66,12200.0,22.2549,22.2831,22.2549,22.2643,12200.0
2006-07-06 11:05:00,23.67,23.67,23.55,23.59,50800.0,22.2737,22.2737,22.1608,22.1984,50800.0
2006-07-06 11:10:00,23.58,23.61,23.55,23.55,19000.0,22.189,22.2173,22.1608,22.1608,19000.0
2006-07-06 11:15:00,23.55,23.6,23.55,23.58,7800.0,22.1608,22.2079,22.1608,22.189,7800.0
2006-07-06 11:20:00,23.59,23.6,23.59,23.6,4000.0,22.1984,22.2079,22.1984,22.2079,4000.0
2006-07-06 11:25:00,23.6,23.61,23.6,23.6,9800.0,22.2079,22.2173,22.2079,22.2079,9800.0
2006-07-06 11:30:00,23.6,23.63,23.59,23.63,9600.0,22.2079,22.2361,22.1984,22.2361,9600.0
2006-07-06 11:35:00,23.62,23.65,23.62,23.65,15200.0,22.2267,22.2549,22.2267,22.2549,15200.0
2006-07-06 11:40:00,23.65,23.66,23.61,23.66,22600.0,22.2549,22.2643,22.2173,22.2643,22600.0
2006-07-06 11:45:00,23.66,23.68,23.61,23.61,39400.0,22.2643,22.2831,22.2173,22.2173,39400.0
2006-07-06 11:50:00,23.61,23.62,23.58,23.58,33200.0,22.2173,22.2267,22.189,22.189,33200.0
2006-07-06 11:55:00,23.58,23.58,23.53,23.53,4000.0,22.189,22.189,22.142,22.142,4000.0
2006-07-06 12:00:00,23.53,23.53,23.48,23.5,28800.0,22.142,22.142,22.0949,22.1138,28800.0
2006-07-06 12:05:00,23.5,23.52,23.49,23.51,11600.0,22.1138,22.1326,22.1043,22.1232,11600.0
2006-07-06 12:10:00,23.5,23.5,23.48,23.48,24200.0,22.1138,22.1138,22.0949,22.0949,24200.0
2006-07-06 12:15:00,23.48,23.48,23.36,23.38,48000.0,22.0949,22.0949,21.982,22.0008,48000.0
2006-07-06 12:20:00,23.38,23.39,23.34,23.36,34000.0,22.0008,22.0102,21.9632,21.982,34000.0
2006-07-06 12:25:00,23.36,23.41,23.36,23.4,13200.0,21.982,22.0291,21.982,22.0197,13200.0
2006-07-06 12:30:00,23.4,23.43,23.4,23.43,12800.0,22.0197,22.0479,22.0197,22.0479,12800.0
2006-07-06 12:35:00,23.43,23.45,23.36,23.45,36400.0,22.0479,22.0667,21.982,22.0667,36400.0
2006-07-06 12:40:00,23.44,23.45,23.38,23.43,40400.0,22.0573,22.0667,22.0008,22.0479,40400.0
2006-07-06 12:45:00,23.43,23.43,23.33,23.36,65000.0,22.0479,22.0479,21.9538,21.982,65000.0
2006-07-06 12:50:00,23.36,23.37,23.35,23.36,35000.0,21.982,21.9914,21.9726,21.982,35000.0
2006-07-06 12:55:00,23.36,23.37,23.29,23.35,58400.0,21.982,21.9914,21.9161,21.9726,58400.0
2006-07-06 13:00:00,23.34,23.34,23.32,23.33,28800.0,21.9632,21.9632,21.9444,21.9538,28800.0
2006-07-06 13:05:00,23.33,23.35,23.3,23.35,74400.0,21.9538,21.9726,21.9256,21.9726,74400.0
2006-07-06 13:10:00,23.35,23.35,23.29,23.29,40200.0,21.9726,21.9726,21.9161,21.9161,40200.0
2006-07-06 13:15:00,23.3,23.34,23.29,23.31,48600.0,21.9256,21.9632,21.9161,21.935,48600.0
2006-07-06 13:20:00,23.31,23.33,23.3,23.32,22600.0,21.935,21.9538,21.9256,21.9444,22600.0
2006-07-06 13:25:00,23.31,23.36,23.31,23.32,19000.0,21.935,21.982,21.935,21.9444,19000.0
2006-07-06 13:30:00,23.32,23.35,23.32,23.32,23800.0,21.9444,21.9726,21.9444,21.9444,23800.0
2006-07-06 13:35:00,23.32,23.39,23.32,23.36,40600.0,21.9444,22.0102,21.9444,21.982,40600.0
2006-07-06 13:40:00,23.36,23.37,23.33,23.36,41400.0,21.982,21.9914,21.9538,21.982,41400.0
2006-07-06 13:45:00,23.36,23.36,23.35,23.35,21000.0,21.982,21.982,21.9726,21.9726,21000.0
2006-07-06 13:50:00,23.35,23.36,23.29,23.35,68000.0,21.9726,21.982,21.9161,21.9726,68000.0
2006-07-06 13:55:00,23.35,23.35,23.3,23.35,29800.0,21.9726,21.9726,21.9256,21.9726,29800.0
2006-07-06 14:00:00,23.34,23.35,23.3,23.34,49800.0,21.9632,21.9726,21.9256,21.9632,49800.0
2006-07-06 14:05:00,23.34,23.35,23.3,23.33,41600.0,21.9632,21.9726,21.9256,21.9538,41600.0
2006-07-06 14:10:00,23.33,23.33,23.29,23.29,21400.0,21.9538,21.9538,21.9161,21.9161,21400.0
2006-07-06 14:15:00,23.29,23.31,23.24,23.31,64400.0,21.9161,21.935,21.8691,21.935,64400.0
2006-07-06 14:20:00,23.3,23.3,23.25,23.26,52000.0,21.9256,21.9256,21.8785,21.8879,52000.0
2006-07-06 14:25:00,23.26,23.27,23.18,23.23,42200.0,21.8879,21.8973,21.8126,21.8597,42200.0
2006-07-06 14:30:00,23.23,23.25,23.19,23.2,39400.0,21.8597,21.8785,21.822,21.8315,39400.0
2006-07-06 14:35:00,23.2,23.25,23.19,23.23,75000.0,21.8315,21.8785,21.822,21.8597,75000.0
2006-07-06 14:40:00,23.24,23.28,23.2,23.26,66400.0,21.8691,21.9067,21.8315,21.8879,66400.0
2006-07-06 14:45:00,23.25,23.27,23.23,23.23,49800.0,21.8785,21.8973,21.8597,21.8597,49800.0
2006-07-06 14:50:00,23.22,23.28,23.21,23.26,45400.0,21.8503,21.9067,21.8409,21.8879,45400.0
2006-07-06 14:55:00,23.26,23.27,23.22,23.27,43000.0,21.8879,21.8973,21.8503,21.8973,43000.0
2006-07-06 15:00:00,23.26,23.26,23.2,23.22,41800.0,21.8879,21.8879,21.8315,21.8503,41800.0
2006-07-06 15:05:00,23.21,23.26,23.21,23.23,64400.0,21.8409,21.8879,21.8409,21.8597,64400.0
2006-07-06 15:10:00,23.23,23.37,23.23,23.37,32400.0,21.8597,21.9914,21.8597,21.9914,32400.0
2006-07-06 15:15:00,23.37,23.38,23.31,23.34,32800.0,21.9914,22.0008,21.935,21.9632,32800.0
2006-07-06 15:20:00,23.35,23.36,23.33,23.36,11000.0,21.9726,21.982,21.9538,21.982,11000.0
2006-07-06 15:25:00,23.36,23.36,23.34,23.34,21400.0,21.982,21.982,21.9632,21.9632,21400.0
2006-07-06 15:30:00,23.36,23.36,23.25,23.26,47600.0,21.982,21.982,21.8785,21.8879,47600.0
2006-07-06 15:35:00,23.25,23.34,23.25,23.33,14400.0,21.8785,21.9632,21.8785,21.9538,14400.0
2006-07-06 15:40:00,23.33,23.38,23.32,23.38,28000.0,21.9538,22.0008,21.9444,22.0008,28000.0
2006-07-06 15:45:00,23.37,23.37,23.33,23.35,24000.0,21.9914,21.9914,21.9538,21.9726,24000.0
2006-07-06 15:50:00,23.35,23.35,23.33,23.35,25400.0,21.9726,21.9726,21.9538,21.9726,25400.0
2006-07-06 15:55:00,23.35,23.35,23.34,23.35,35600.0,21.9726,21.9726,21.9632,21.9726,35600.0
2006-07-07 09:30:00,23.34,23.34,23.13,23.13,71200.0,21.9632,21.9632,21.7656,21.7656,71200.0
2006-07-07 09:35:00,23.08,23.09,23.02,23.07,10000.0,21.7185,21.7279,21.6621,21.7091,10000.0
2006-07-07 09:40:00,23.07,23.1,23.0,23.02,13000.0,21.7091,21.7374,21.6433,21.6621,13000.0
2006-07-07 09:45:00,23.03,23.05,22.96,22.96,10800.0,21.6715,21.6903,21.6056,21.6056,10800.0
2006-07-07 09:50:00,22.96,22.96,22.93,22.93,21600.0,21.6056,21.6056,21.5774,21.5774,21600.0
2006-07-07 09:55:00,22.93,22.96,22.82,22.93,40600.0,21.5774,21.6056,21.4739,21.5774,40600.0
2006-07-07 10:00:00,22.93,22.95,22.89,22.92,13600.0,21.5774,21.5962,21.5397,21.568,13600.0
2006-07-07 10:05:00,22.92,22.92,22.81,22.85,48000.0,21.568,21.568,21.4645,21.5021,48000.0
2006-07-07 10:10:00,22.85,22.92,22.84,22.92,13800.0,21.5021,21.568,21.4927,21.568,13800.0
2006-07-07 10:15:00,22.92,22.92,22.89,22.91,17000.0,21.568,21.568,21.5397,21.5586,17000.0
2006-07-07 10:20:00,22.9,22.95,22.9,22.94,30200.0,21.5491,21.5962,21.5491,21.5868,30200.0
2006-07-07 10:25:00,22.93,22.95,22.91,22.93,17400.0,21.5774,21.5962,21.5586,21.5774,17400.0
2006-07-07 10:30:00,22.93,22.98,22.92,22.98,14000.0,21.5774,21.6244,21.568,21.6244,14000.0
2006-07-07 10:35:00,22.98,23.09,22.98,23.05,14200.0,21.6244,21.7279,21.6244,21.6903,14200.0
2006-07-07 10:40:00,23.05,23.09,23.05,23.09,4800.0,21.6903,21.7279,21.6903,21.7279,4800.0
2006-07-07 10:45:00,23.09,23.16,23.09,23.13,13600.0,21.7279,21.7938,21.7279,21.7656,13600.0
2006-07-07 10:50:00,23.12,23.14,23.03,23.04,12600.0,21.7562,21.775,21.6715,21.6809,12600.0
2006-07-07 10:55:00,23.02,23.05,23.02,23.04,11000.0,21.6621,21.6903,21.6621,21.6809,11000.0
2006-07-07 11:00:00,23.06,23.08,23.04,23.08,6000.0,21.6997,21.7185,21.6809,21.7185,6000.0
2006-07-07 11:05:00,23.08,23.14,23.07,23.13,28800.0,21.7185,21.775,21.7091,21.7656,28800.0
2006-07-07 11:10:00,23.14,23.14,23.08,23.09,23800.0,21.775,21.775,21.7185,21.7279,23800.0
2006-07-07 11:15:00,23.09,23.1,23.08,23.1,8000.0,21.7279,21.7374,21.7185,21.7374,8000.0
2006-07-07 11:20:00,23.11,23.18,23.11,23.16,17600.0,21.7468,21.8126,21.7468,21.7938,17600.0
2006-07-07 11:25:00,23.17,23.17,23.13,23.13,14400.0,21.8032,21.8032,21.7656,21.7656,14400.0
2006-07-07 11:30:00,23.14,23.2,23.14,23.19,39600.0,21.775,21.8315,21.775,21.822,39600.0
2006-07-07 11:35:00,23.19,23.25,23.17,23.2,76400.0,21.822,21.8785,21.8032,21.8315,76400.0
2006-07-07 11:40:00,23.21,23.22,23.19,23.19,29200.0,21.8409,21.8503,21.822,21.822,29200.0
2006-07-07 11:45:00,23.2,23.25,23.2,23.25,12400.0,21.8315,21.8785,21.8315,21.8785,12400.0
2006-07-07 11:50:00,23.25,23.25,23.24,23.25,17800.0,21.8785,21.8785,21.8691,21.8785,17800.0
2006-07-07 11:55:00,23.25,23.25,23.21,23.22,21200.0,21.8785,21.8785,21.8409,21.8503,21200.0
2006-07-07 12:00:00,23.24,23.24,23.21,23.24,7000.0,21.8691,21.8691,21.8409,21.8691,7000.0
2006-07-07 12:05:00,23.24,23.24,23.23,23.23,7600.0,21.8691,21.8691,21.8597,21.8597,7600.0
2006-07-07 12:10:00,23.23,23.23,23.22,23.22,2800.0,21.8597,21.8597,21.8503,21.8503,2800.0
2006-07-07 12:15:00,23.21,23.22,23.21,23.22,21200.0,21.8409,21.8503,21.8409,21.8503,21200.0
2006-07-07 12:20:00,23.21,23.24,23.16,23.24,28000.0,21.8409,21.8691,21.7938,21.8691,28000.0
2006-07-07 12:25:00,23.24,23.25,23.23,23.24,3600.0,21.8691,21.8785,21.8597,21.8691,3600.0
2006-07-07 12:30:00,23.23,23.25,23.23,23.23,7200.0,21.8597,21.8785,21.8597,21.8597,7200.0
2006-07-07 12:35:00,23.23,23.24,23.23,23.24,4600.0,21.8597,21.8691,21.8597,21.8691,4600.0
2006-07-07 12:40:00,23.23,23.24,23.22,23.23,24400.0,21.8597,21.8691,21.8503,21.8597,24400.0
2006-07-07 12:45:00,23.23,23.23,23.22,23.23,17000.0,21.8597,21.8597,21.8503,21.8597,17000.0
2006-07-07 12:50:00,23.23,23.23,23.22,23.23,16200.0,21.8597,21.8597,21.8503,21.8597,16200.0
2006-07-07 12:55:00,23.23,23.23,23.21,23.22,6400.0,21.8597,21.8597,21.8409,21.8503,6400.0
2006-07-07 13:00:00,23.21,23.21,23.19,23.19,8800.0,21.8409,21.8409,21.822,21.822,8800.0
2006-07-07 13:05:00,23.19,23.2,23.18,23.2,6400.0,21.822,21.8315,21.8126,21.8315,6400.0
2006-07-07 13:10:00,23.19,23.2,23.18,23.18,6600.0,21.822,21.8315,21.8126,21.8126,6600.0
2006-07-07 13:15:00,23.19,23.2,23.18,23.18,5400.0,21.822,21.8315,21.8126,21.8126,5400.0
2006-07-07 13:20:00,23.19,23.19,23.18,23.19,6400.0,21.822,21.822,21.8126,21.822,6400.0
2006-07-07 13:25:00,23.19,23.2,23.18,23.2,7600.0,21.822,21.8315,21.8126,21.8315,7600.0
2006-07-07 13:30:00,23.2,23.2,23.18,23.19,22400.0,21.8315,21.8315,21.8126,21.822,22400.0
2006-07-07 13:35:00,23.2,23.2,23.18,23.2,9600.0,21.8315,21.8315,21.8126,21.8315,9600.0
2006-07-07 13:40:00,23.2,23.2,23.19,23.19,3400.0,21.8315,21.8315,21.822,21.822,3400.0
2006-07-07 13:45:00,23.2,23.2,23.2,23.2,6600.0,21.8315,21.8315,21.8315,21.8315,6600.0
2006-07-07 13:50:00,23.2,23.2,23.2,23.2,3000.0,21.8315,21.8315,21.8315,21.8315,3000.0
2006-07-07 13:55:00,23.2,23.2,23.17,23.17,3400.0,21.8315,21.8315,21.8032,21.8032,3400.0
2006-07-07 14:00:00,23.18,23.2,23.18,23.2,2800.0,21.8126,21.8315,21.8126,21.8315,2800.0
2006-07-07 14:05:00,23.2,23.2,23.18,23.18,3800.0,21.8315,21.8315,21.8126,21.8126,3800.0
2006-07-07 14:10:00,23.18,23.19,23.18,23.18,4800.0,21.8126,21.822,21.8126,21.8126,4800.0
2006-07-07 14:15:00,23.18,23.19,23.18,23.18,6400.0,21.8126,21.822,21.8126,21.8126,6400.0
2006-07-07 14:20:00,23.17,23.17,23.17,23.17,3000.0,21.8032,21.8032,21.8032,21.8032,3000.0
2006-07-07 14:25:00,23.18,23.18,23.18,23.18,2600.0,21.8126,21.8126,21.8126,21.8126,2600.0
2006-07-07 14:30:00,23.18,23.18,23.16,23.16,4000.0,21.8126,21.8126,21.7938,21.7938,4000.0
2006-07-07 14:35:00,23.17,23.17,23.13,23.13,12800.0,21.8032,21.8032,21.7656,21.7656,12800.0
2006-07-07 14:40:00,23.12,23.12,23.08,23.08,11800.0,21.7562,21.7562,21.7185,21.7185,11800.0
2006-07-07 14:45:00,23.08,23.08,23.06,23.07,3000.0,21.7185,21.7185,21.6997,21.7091,3000.0
2006-07-07 14:50:00,23.07,23.08,23.06,23.06,7600.0,21.7091,21.7185,21.6997,21.6997,7600.0
2006-07-07 14:55:00,23.06,23.06,22.98,22.98,9800.0,21.6997,21.6997,21.6244,21.6244,9800.0
2006-07-07 15:00:00,22.97,22.97,22.96,22.97,13000.0,21.615,21.615,21.6056,21.615,13000.0
2006-07-07 15:05:00,22.97,23.0,22.97,22.97,17000.0,21.615,21.6433,21.615,21.615,17000.0
2006-07-07 15:10:00,22.97,22.97,22.91,22.92,32400.0,21.615,21.615,21.5586,21.568,32400.0
2006-07-07 15:15:00,22.92,22.92,22.89,22.91,30200.0,21.568,21.568,21.5397,21.5586,30200.0
2006-07-07 15:20:00,22.92,22.92,22.88,22.9,53600.0,21.568,21.568,21.5303,21.5491,53600.0
2006-07-07 15:25:00,22.88,22.89,22.86,22.86,16000.0,21.5303,21.5397,21.5115,21.5115,16000.0
2006-07-07 15:30:00,22.86,22.88,22.86,22.88,11400.0,21.5115,21.5303,21.5115,21.5303,11400.0
2006-07-07 15:35:00,22.88,22.97,22.88,22.97,28800.0,21.5303,21.615,21.5303,21.615,28800.0
2006-07-07 15:40:00,22.96,23.03,22.96,23.03,16600.0,21.6056,21.6715,21.6056,21.6715,16600.0
2006-07-07 15:45:00,23.04,23.05,22.92,22.92,40600.0,21.6809,21.6903,21.568,21.568,40600.0
2006-07-07 15:50:00,22.92,22.92,22.91,22.91,19400.0,21.568,21.568,21.5586,21.5586,19400.0
2006-07-07 15:55:00,22.91,22.93,22.9,22.93,40800.0,21.5586,21.5774,21.5491,21.5774,40800.0
2006-07-10 09:30:00,22.93,22.93,22.72,22.82,29200.0,21.5774,21.5774,21.3798,21.4739,29200.0
2006-07-10 09:35:00,22.77,22.83,22.77,22.78,4800.0,21.4268,21.4833,21.4268,21.4362,4800.0
2006-07-10 09:40:00,22.79,22.79,22.73,22.76,31800.0,21.4456,21.4456,21.3892,21.4174,31800.0
2006-07-10 09:45:00,22.74,22.82,22.74,22.79,14600.0,21.3986,21.4739,21.3986,21.4456,14600.0
2006-07-10 09:50:00,22.78,22.8,22.77,22.77,12400.0,21.4362,21.455,21.4268,21.4268,12400.0
2006-07-10 09:55:00,22.78,22.79,22.77,22.78,12400.0,21.4362,21.4456,21.4268,21.4362,12400.0
2006-07-10 10:00:00,22.78,22.84,22.78,22.83,15400.0,21.4362,21.4927,21.4362,21.4833,15400.0
2006-07-10 10:05:00,22.83,22.83,22.82,22.82,14600.0,21.4833,21.4833,21.4739,21.4739,14600.0
2006-07-10 10:10:00,22.83,22.83,22.75,22.77,41800.0,21.4833,21.4833,21.408,21.4268,41800.0
2006-07-10 10:15:00,22.77,22.77,22.75,22.75,9000.0,21.4268,21.4268,21.408,21.408,9000.0
2006-07-10 10:20:00,22.75,22.77,22.74,22.75,16200.0,21.408,21.4268,21.3986,21.408,16200.0
2006-07-10 10:25:00,22.75,22.75,22.74,22.74,3000.0,21.408,21.408,21.3986,21.3986,3000.0
2006-07-10 10:30:00,22.73,22.77,22.72,22.72,15600.0,21.3892,21.4268,21.3798,21.3798,15600.0
2006-07-10 10:35:00,22.71,22.76,22.71,22.72,18800.0,21.3704,21.4174,21.3704,21.3798,18800.0
2006-07-10 10:40:00,22.72,22.75,22.7,22.75,10400.0,21.3798,21.408,21.3609,21.408,10400.0
2006-07-10 10:45:00,22.75,22.75,22.72,22.73,8400.0,21.408,21.408,21.3798,21.3892,8400.0
2006-07-10 10:50:00,22.72,22.75,22.72,22.75,10800.0,21.3798,21.408,21.3798,21.408,10800.0
2006-07-10 10:55:00,22.75,22.78,22.75,22.75,22000.0,21.408,21.4362,21.408,21.408,22000.0
2006-07-10 11:00:00,22.74,22.78,22.72,22.76,47800.0,21.3986,21.4362,21.3798,21.4174,47800.0
2006-07-10 11:05:00,22.75,22.78,22.75,22.77,76400.0,21.408,21.4362,21.408,21.4268,76400.0
2006-07-10 11:10:00,22.77,22.77,22.75,22.75,21600.0,21.4268,21.4268,21.408,21.408,21600.0
2006-07-10 11:15:00,22.75,22.78,22.75,22.78,69000.0,21.408,21.4362,21.408,21.4362,69000.0
2006-07-10 11:20:00,22.78,22.78,22.77,22.78,8000.0,21.4362,21.4362,21.4268,21.4362,8000.0
2006-07-10 11:25:00,22.79,22.82,22.78,22.8,20200.0,21.4456,21.4739,21.4362,21.455,20200.0
2006-07-10 11:30:00,22.8,22.81,22.79,22.81,33800.0,21.455,21.4645,21.4456,21.4645,33800.0
2006-07-10 11:35:00,22.81,22.83,22.76,22.78,33000.0,21.4645,21.4833,21.4174,21.4362,33000.0
2006-07-10 11:40:00,22.76,22.83,22.76,22.82,7000.0,21.4174,21.4833,21.4174,21.4739,7000.0
2006-07-10 11:45:00,22.82,22.82,22.81,22.81,8400.0,21.4739,21.4739,21.4645,21.4645,8400.0
2006-07-10 11:50:00,22.81,22.81,22.81,22.81,11600.0,21.4645,21.4645,21.4645,21.4645,11600.0
2006-07-10 11:55:00,22.81,22.86,22.81,22.83,15000.0,21.4645,21.5115,21.4645,21.4833,15000.0
2006-07-10 12:00:00,22.83,22.84,22.83,22.84,2600.0,21.4833,21.4927,21.4833,21.4927,2600.0
2006-07-10 12:05:00,22.84,22.84,22.79,22.82,19000.0,21.4927,21.4927,21.4456,21.4739,19000.0
2006-07-10 12:10:00,22.82,22.84,22.82,22.84,6800.0,21.4739,21.4927,21.4739,21.4927,6800.0
2006-07-10 12:15:00,22.84,22.87,22.84,22.87,5200.0,21.4927,21.5209,21.4927,21.5209,5200.0
2006-07-10 12:20:00,22.86,22.87,22.86,22.87,7400.0,21.5115,21.5209,21.5115,21.5209,7400.0
2006-07-10 12:25:00,22.87,22.87,22.87,22.87,2600.0,21.5209,21.5209,21.5209,21.5209,2600.0
2006-07-10 12:30:00,22.87,22.87,22.86,22.86,66400.0,21.5209,21.5209,21.5115,21.5115,66400.0
2006-07-10 12:35:00,22.86,22.86,22.86,22.86,3800.0,21.5115,21.5115,21.5115,21.5115,3800.0
2006-07-10 12:40:00,22.86,22.87,22.86,22.87,5600.0,21.5115,21.5209,21.5115,21.5209,5600.0
2006-07-10 12:45:00,22.89,22.9,22.86,22.86,2400.0,21.5397,21.5491,21.5115,21.5115,2400.0
2006-07-10 12:50:00,22.86,22.86,22.83,22.83,4400.0,21.5115,21.5115,21.4833,21.4833,4400.0
2006-07-10 12:55:00,22.82,22.82,22.81,22.81,5200.0,21.4739,21.4739,21.4645,21.4645,5200.0
2006-07-10 13:00:00,22.81,22.81,22.79,22.79,2000.0,21.4645,21.4645,21.4456,21.4456,2000.0
2006-07-10 13:05:00,22.79,22.79,22.75,22.76,5600.0,21.4456,21.4456,21.408,21.4174,5600.0
2006-07-10 13:10:00,22.76,22.76,22.75,22.75,1800.0,21.4174,21.4174,21.408,21.408,1800.0
2006-07-10 13:15:00,22.75,22.75,22.75,22.75,1600.0,21.408,21.408,21.408,21.408,1600.0
2006-07-10 13:20:00,22.75,22.75,22.72,22.72,10200.0,21.408,21.408,21.3798,21.3798,10200.0
2006-07-10 13:25:00,22.72,22.72,22.72,22.72,9000.0,21.3798,21.3798,21.3798,21.3798,9000.0
2006-07-10 13:30:00,22.72,22.72,22.7,22.7,6000.0,21.3798,21.3798,21.3609,21.3609,6000.0
2006-07-10 13:35:00,22.69,22.7,22.65,22.66,9400.0,21.3515,21.3609,21.3139,21.3233,9400.0
2006-07-10 13:40:00,22.66,22.67,22.61,22.63,13800.0,21.3233,21.3327,21.2763,21.2951,13800.0
2006-07-10 13:45:00,22.6,22.6,22.54,22.54,17000.0,21.2668,21.2668,21.2104,21.2104,17000.0
2006-07-10 13:50:00,22.54,22.57,22.51,22.51,13600.0,21.2104,21.2386,21.1822,21.1822,13600.0
2006-07-10 13:55:00,22.51,22.54,22.51,22.53,9400.0,21.1822,21.2104,21.1822,21.201,9400.0
2006-07-10 14:00:00,22.54,22.54,22.5,22.52,3400.0,21.2104,21.2104,21.1727,21.1916,3400.0
2006-07-10 14:05:00,22.52,22.53,22.51,22.52,15800.0,21.1916,21.201,21.1822,21.1916,15800.0
2006-07-10 14:10:00,22.52,22.52,22.47,22.47,7000.0,21.1916,21.1916,21.1445,21.1445,7000.0
2006-07-10 14:15:00,22.48,22.54,22.47,22.54,15200.0,21.1539,21.2104,21.1445,21.2104,15200.0
2006-07-10 14:20:00,22.52,22.52,22.46,22.48,12600.0,21.1916,21.1916,21.1351,21.1539,12600.0
2006-07-10 14:25:00,22.48,22.52,22.45,22.48,14200.0,21.1539,21.1916,21.1257,21.1539,14200.0
2006-07-10 14:30:00,22.48,22.51,22.47,22.47,16800.0,21.1539,21.1822,21.1445,21.1445,16800.0
2006-07-10 14:35:00,22.48,22.52,22.48,22.52,7600.0,21.1539,21.1916,21.1539,21.1916,7600.0
2006-07-10 14:40:00,22.51,22.51,22.5,22.5,2600.0,21.1822,21.1822,21.1727,21.1727,2600.0
2006-07-10 14:45:00,22.5,22.58,22.5,22.56,18800.0,21.1727,21.248,21.1727,21.2292,18800.0
2006-07-10 14:50:00,22.56,22.56,22.49,22.49,13200.0,21.2292,21.2292,21.1633,21.1633,13200.0
2006-07-10 14:55:00,22.5,22.57,22.49,22.5,26600.0,21.1727,21.2386,21.1633,21.1727,26600.0
2006-07-10 15:00:00,22.51,22.6,22.49,22.52,35200.0,21.1822,21.2668,21.1633,21.1916,35200.0
2006-07-10 15:05:00,22.52,22.57,22.49,22.53,27600.0,21.1916,21.2386,21.1633,21.201,27600.0
2006-07-10 15:10:00,22.52,22.55,22.52,22.54,4600.0,21.1916,21.2198,21.1916,21.2104,4600.0
2006-07-10 15:15:00,22.55,22.58,22.54,22.58,20400.0,21.2198,21.248,21.2104,21.248,20400.0
2006-07-10 15:20:00,22.59,22.63,22.58,22.63,16800.0,21.2574,21.2951,21.248,21.2951,16800.0
2006-07-10 15:25:00,22.63,22.65,22.63,22.65,6800.0,21.2951,21.3139,21.2951,21.3139,6800.0
2006-07-10 15:30:00,22.64,22.65,22.61,22.64,18600.0,21.3045,21.3139,21.2763,21.3045,18600.0
2006-07-10 15:35:00,22.64,22.65,22.62,22.64,24000.0,21.3045,21.3139,21.2857,21.3045,24000.0
2006-07-10 15:40:00,22.65,22.67,22.64,22.66,17000.0,21.3139,21.3327,21.3045,21.3233,17000.0
2006-07-10 15:45:00,22.65,22.67,22.65,22.66,19000.0,21.3139,21.3327,21.3139,21.3233,19000.0
2006-07-10 15:50:00,22.66,22.68,22.65,22.68,52800.0,21.3233,21.3421,21.3139,21.3421,52800.0
2006-07-10 15:55:00,22.68,22.68,22.67,22.68,48600.0,21.3421,21.3421,21.3327,21.3421,48600.0
2006-07-11 09:35:00,22.45,22.46,22.41,22.46,86600.0,21.1257,21.1351,21.0881,21.1351,86600.0
2006-07-11 09:40:00,22.45,22.45,22.37,22.37,52000.0,21.1257,21.1257,21.0504,21.0504,52000.0
2006-07-11 09:45:00,22.37,22.37,22.16,22.2,49600.0,21.0504,21.0504,20.8528,20.8904,49600.0
2006-07-11 09:50:00,22.19,22.2,22.15,22.15,45800.0,20.881,20.8904,20.8434,20.8434,45800.0
2006-07-11 09:55:00,22.15,22.2,22.15,22.19,46200.0,20.8434,20.8904,20.8434,20.881,46200.0
2006-07-11 10:00:00,22.2,22.2,22.13,22.15,29800.0,20.8904,20.8904,20.8246,20.8434,29800.0
2006-07-11 10:05:00,22.14,22.17,22.09,22.1,25800.0,20.834,20.8622,20.7869,20.7963,25800.0
2006-07-11 10:10:00,22.1,22.11,22.05,22.06,28000.0,20.7963,20.8058,20.7493,20.7587,28000.0
2006-07-11 10:15:00,22.06,22.07,22.0,22.01,55800.0,20.7587,20.7681,20.7022,20.7116,55800.0
2006-07-11 10:20:00,22.02,22.03,21.98,22.02,31000.0,20.7211,20.7305,20.6834,20.7211,31000.0
2006-07-11 10:25:00,22.03,22.09,22.02,22.02,29200.0,20.7305,20.7869,20.7211,20.7211,29200.0
2006-07-11 10:30:00,22.03,22.03,21.93,21.98,31000.0,20.7305,20.7305,20.6364,20.6834,31000.0
2006-07-11 10:35:00,21.98,21.99,21.89,21.93,66400.0,20.6834,20.6928,20.5987,20.6364,66400.0
2006-07-11 10:40:00,21.93,21.95,21.91,21.92,42400.0,20.6364,20.6552,20.6175,20.627,42400.0
2006-07-11 10:45:00,21.91,21.91,21.8,21.8,53200.0,20.6175,20.6175,20.514,20.514,53200.0
2006-07-11 10:50:00,21.8,21.82,21.76,21.78,56400.0,20.514,20.5329,20.4764,20.4952,56400.0
2006-07-11 10:55:00,21.79,21.88,21.78,21.86,54800.0,20.5046,20.5893,20.4952,20.5705,54800.0
2006-07-11 11:00:00,21.86,21.86,21.83,21.85,22800.0,20.5705,20.5705,20.5423,20.5611,22800.0
2006-07-11 11:05:00,21.85,21.91,21.85,21.91,48600.0,20.5611,20.6175,20.5611,20.6175,48600.0
2006-07-11 11:10:00,21.91,21.94,21.89,21.93,23800.0,20.6175,20.6458,20.5987,20.6364,23800.0
2006-07-11 11:15:00,21.93,21.93,21.9,21.9,15800.0,20.6364,20.6364,20.6081,20.6081,15800.0
2006-07-11 11:20:00,21.91,21.95,21.89,21.93,21600.0,20.6175,20.6552,20.5987,20.6364,21600.0
2006-07-11 11:25:00,21.93,22.0,21.93,22.0,13600.0,20.6364,20.7022,20.6364,20.7022,13600.0
2006-07-11 11:30:00,22.0,22.04,22.0,22.03,23000.0,20.7022,20.7399,20.7022,20.7305,23000.0
2006-07-11 11:35:00,22.03,22.06,22.02,22.06,15800.0,20.7305,20.7587,20.7211,20.7587,15800.0
2006-07-11 11:40:00,22.05,22.06,22.01,22.01,23000.0,20.7493,20.7587,20.7116,20.7116,23000.0
2006-07-11 11:45:00,22.02,22.04,22.0,22.01,17600.0,20.7211,20.7399,20.7022,20.7116,17600.0
2006-07-11 11:50:00,22.01,22.01,21.92,21.95,25000.0,20.7116,20.7116,20.627,20.6552,25000.0
2006-07-11 11:55:00,21.95,21.99,21.82,21.82,33600.0,20.6552,20.6928,20.5329,20.5329,33600.0
2006-07-11 12:00:00,21.84,21.86,21.75,21.79,40800.0,20.5517,20.5705,20.467,20.5046,40800.0
2006-07-11 12:05:00,21.79,21.79,21.71,21.74,27600.0,20.5046,20.5046,20.4293,20.4576,27600.0
2006-07-11 12:10:00,21.75,21.79,21.73,21.78,15200.0,20.467,20.5046,20.4482,20.4952,15200.0
2006-07-11 12:15:00,21.79,21.8,21.78,21.78,27000.0,20.5046,20.514,20.4952,20.4952,27000.0
2006-07-11 12:20:00,21.8,21.85,21.79,21.85,25200.0,20.514,20.5611,20.5046,20.5611,25200.0
2006-07-11 12:25:00,21.85,21.91,21.85,21.9,33000.0,20.5611,20.6175,20.5611,20.6081,33000.0
2006-07-11 12:30:00,21.89,21.93,21.89,21.92,18200.0,20.5987,20.6364,20.5987,20.627,18200.0
2006-07-11 12:35:00,21.92,21.96,21.92,21.96,11200.0,20.627,20.6646,20.627,20.6646,11200.0
2006-07-11 12:40:00,21.96,21.98,21.93,21.96,28200.0,20.6646,20.6834,20.6364,20.6646,28200.0
2006-07-11 12:45:00,21.97,21.97,21.91,21.91,46600.0,20.674,20.674,20.6175,20.6175,46600.0
2006-07-11 12:50:00,21.91,21.91,21.81,21.81,69200.0,20.6175,20.6175,20.5234,20.5234,69200.0
2006-07-11 12:55:00,21.81,21.81,21.65,21.66,73200.0,20.5234,20.5234,20.3729,20.3823,73200.0
2006-07-11 13:00:00,21.66,21.73,21.63,21.73,53600.0,20.3823,20.4482,20.3541,20.4482,53600.0
2006-07-11 13:05:00,21.73,21.78,21.72,21.74,55600.0,20.4482,20.4952,20.4388,20.4576,55600.0
2006-07-11 13:10:00,21.74,21.74,21.72,21.73,37000.0,20.4576,20.4576,20.4388,20.4482,37000.0
2006-07-11 13:15:00,21.73,21.73,21.72,21.73,13200.0,20.4482,20.4482,20.4388,20.4482,13200.0
2006-07-11 13:20:00,21.73,21.73,21.7,21.71,18800.0,20.4482,20.4482,20.4199,20.4293,18800.0
2006-07-11 13:25:00,21.71,21.71,21.68,21.68,14600.0,20.4293,20.4293,20.4011,20.4011,14600.0
2006-07-11 13:30:00,21.69,21.7,21.66,21.7,24800.0,20.4105,20.4199,20.3823,20.4199,24800.0
2006-07-11 13:35:00,21.7,21.73,21.7,21.71,24400.0,20.4199,20.4482,20.4199,20.4293,24400.0
2006-07-11 13:40:00,21.71,21.72,21.71,21.72,17200.0,20.4293,20.4388,20.4293,20.4388,17200.0
2006-07-11 13:45:00,21.72,21.72,21.67,21.68,26000.0,20.4388,20.4388,20.3917,20.4011,26000.0
2006-07-11 13:50:00,21.68,21.74,21.67,21.74,50400.0,20.4011,20.4576,20.3917,20.4576,50400.0
2006-07-11 13:55:00,21.74,21.75,21.74,21.75,59000.0,20.4576,20.467,20.4576,20.467,59000.0
2006-07-11 14:00:00,21.75,21.75,21.72,21.75,61800.0,20.467,20.467,20.4388,20.467,61800.0
2006-07-11 14:05:00,21.75,21.75,21.75,21.75,99000.0,20.467,20.467,20.467,20.467,99000.0
2006-07-11 14:10:00,21.75,21.77,21.73,21.77,42800.0,20.467,20.4858,20.4482,20.4858,42800.0
2006-07-11 14:15:00,21.77,21.82,21.75,21.82,56400.0,20.4858,20.5329,20.467,20.5329,56400.0
2006-07-11 14:20:00,21.8,21.88,21.8,21.88,43400.0,20.514,20.5893,20.514,20.5893,43400.0
2006-07-11 14:25:00,21.88,21.95,21.83,21.95,63800.0,20.5893,20.6552,20.5423,20.6552,63800.0
2006-07-11 14:30:00,21.95,21.95,21.9,21.95,66400.0,20.6552,20.6552,20.6081,20.6552,66400.0
2006-07-11 14:35:00,21.95,21.95,21.89,21.9,41600.0,20.6552,20.6552,20.5987,20.6081,41600.0
2006-07-11 14:40:00,21.9,21.93,21.89,21.9,25600.0,20.6081,20.6364,20.5987,20.6081,25600.0
2006-07-11 14:45:00,21.9,21.92,21.85,21.92,59600.0,20.6081,20.627,20.5611,20.627,59600.0
2006-07-11 14:50:00,21.91,21.96,21.91,21.93,25000.0,20.6175,20.6646,20.6175,20.6364,25000.0
2006-07-11 14:55:00,21.93,21.93,21.86,21.89,28200.0,20.6364,20.6364,20.5705,20.5987,28200.0
2006-07-11 15:00:00,21.91,21.91,21.84,21.85,44600.0,20.6175,20.6175,20.5517,20.5611,44600.0
2006-07-11 15:05:00,21.85,21.91,21.85,21.89,48400.0,20.5611,20.6175,20.5611,20.5987,48400.0
2006-07-11 15:10:00,21.89,21.9,21.86,21.86,63000.0,20.5987,20.6081,20.5705,20.5705,63000.0
2006-07-11 15:15:00,21.86,21.9,21.86,21.9,43600.0,20.5705,20.6081,20.5705,20.6081,43600.0
2006-07-11 15:20:00,21.89,21.93,21.89,21.91,112600.0,20.5987,20.6364,20.5987,20.6175,112600.0
2006-07-11 15:25:00,21.9,21.93,21.89,21.93,108800.0,20.6081,20.6364,20.5987,20.6364,108800.0
2006-07-11 15:30:00,21.92,21.93,21.88,21.9,76400.0,20.627,20.6364,20.5893,20.6081,76400.0
2006-07-11 15:35:00,21.91,21.91,21.89,21.91,63600.0,20.6175,20.6175,20.5987,20.6175,63600.0
2006-07-11 15:40:00,21.91,21.91,21.9,21.91,38800.0,20.6175,20.6175,20.6081,20.6175,38800.0
2006-07-11 15:45:00,21.91,21.91,21.88,21.9,65800.0,20.6175,20.6175,20.5893,20.6081,65800.0
2006-07-11 15:50:00,21.91,21.91,21.84,21.9,82600.0,20.6175,20.6175,20.5517,20.6081,82600.0
2006-07-11 15:55:00,21.88,21.92,21.86,21.91,207800.0,20.5893,20.627,20.5705,20.6175,207800.0
2006-07-12 09:30:00,21.92,21.99,21.92,21.99,17000.0,20.627,20.6928,20.627,20.6928,17000.0
2006-07-12 09:35:00,21.98,22.05,21.96,21.99,23200.0,20.6834,20.7493,20.6646,20.6928,23200.0
2006-07-12 09:40:00,22.03,22.03,21.92,21.92,12800.0,20.7305,20.7305,20.627,20.627,12800.0
2006-07-12 09:45:00,21.93,21.99,21.93,21.97,14600.0,20.6364,20.6928,20.6364,20.674,14600.0
2006-07-12 09:50:00,21.99,22.02,21.95,22.01,24800.0,20.6928,20.7211,20.6552,20.7116,24800.0
2006-07-12 09:55:00,22.0,22.07,22.0,22.06,40800.0,20.7022,20.7681,20.7022,20.7587,40800.0
2006-07-12 10:00:00,22.04,22.04,21.93,22.0,32000.0,20.7399,20.7399,20.6364,20.7022,32000.0
2006-07-12 10:05:00,22.0,22.04,21.98,22.03,32400.0,20.7022,20.7399,20.6834,20.7305,32400.0
2006-07-12 10:10:00,22.03,22.06,22.0,22.05,19400.0,20.7305,20.7587,20.7022,20.7493,19400.0
2006-07-12 10:15:00,22.05,22.05,22.0,22.05,24400.0,20.7493,20.7493,20.7022,20.7493,24400.0
2006-07-12 10:20:00,22.05,22.05,22.02,22.02,17400.0,20.7493,20.7493,20.7211,20.7211,17400.0
2006-07-12 10:25:00,22.02,22.08,22.02,22.07,22000.0,20.7211,20.7775,20.7211,20.7681,22000.0
2006-07-12 10:30:00,22.09,22.11,22.02,22.03,19400.0,20.7869,20.8058,20.7211,20.7305,19400.0
2006-07-12 10:35:00,22.0,22.04,22.0,22.01,30200.0,20.7022,20.7399,20.7022,20.7116,30200.0
2006-07-12 10:40:00,22.01,22.04,22.0,22.02,29800.0,20.7116,20.7399,20.7022,20.7211,29800.0
2006-07-12 10:45:00,22.02,22.05,22.02,22.04,38600.0,20.7211,20.7493,20.7211,20.7399,38600.0
2006-07-12 10:50:00,22.04,22.05,21.95,21.97,11600.0,20.7399,20.7493,20.6552,20.674,11600.0
2006-07-12 10:55:00,21.96,22.02,21.96,21.96,24400.0,20.6646,20.7211,20.6646,20.6646,24400.0
2006-07-12 11:00:00,21.93,21.98,21.93,21.97,42200.0,20.6364,20.6834,20.6364,20.674,42200.0
2006-07-12 11:05:00,21.97,22.0,21.94,21.99,15400.0,20.674,20.7022,20.6458,20.6928,15400.0
2006-07-12 11:10:00,21.99,22.0,21.95,21.97,13200.0,20.6928,20.7022,20.6552,20.674,13200.0
2006-07-12 11:15:00,21.95,21.99,21.95,21.99,7400.0,20.6552,20.6928,20.6552,20.6928,7400.0
2006-07-12 11:20:00,21.99,21.99,21.93,21.93,9600.0,20.6928,20.6928,20.6364,20.6364,9600.0
2006-07-12 11:25:00,21.94,21.96,21.93,21.94,9400.0,20.6458,20.6646,20.6364,20.6458,9400.0
2006-07-12 11:30:00,21.95,22.0,21.95,21.99,9200.0,20.6552,20.7022,20.6552,20.6928,9200.0
2006-07-12 11:35:00,21.98,22.0,21.95,21.95,13000.0,20.6834,20.7022,20.6552,20.6552,13000.0
2006-07-12 11:40:00,21.97,22.0,21.96,21.99,19000.0,20.674,20.7022,20.6646,20.6928,19000.0
2006-07-12 11:45:00,21.99,22.0,21.99,22.0,13800.0,20.6928,20.7022,20.6928,20.7022,13800.0
2006-07-12 11:50:00,22.0,22.01,22.0,22.01,10000.0,20.7022,20.7116,20.7022,20.7116,10000.0
2006-07-12 11:55:00,22.0,22.01,22.0,22.0,14200.0,20.7022,20.7116,20.7022,20.7022,14200.0
2006-07-12 12:00:00,22.0,22.08,22.0,22.07,9800.0,20.7022,20.7775,20.7022,20.7681,9800.0
2006-07-12 12:05:00,22.09,22.1,22.08,22.09,17200.0,20.7869,20.7963,20.7775,20.7869,17200.0
2006-07-12 12:10:00,22.08,22.09,22.0,22.0,4800.0,20.7775,20.7869,20.7022,20.7022,4800.0
2006-07-12 12:15:00,22.01,22.01,21.96,21.96,10800.0,20.7116,20.7116,20.6646,20.6646,10800.0
2006-07-12 12:20:00,21.95,21.96,21.89,21.89,9600.0,20.6552,20.6646,20.5987,20.5987,9600.0
2006-07-12 12:25:00,21.88,21.93,21.88,21.91,12600.0,20.5893,20.6364,20.5893,20.6175,12600.0
2006-07-12 12:30:00,21.91,21.97,21.91,21.97,7800.0,20.6175,20.674,20.6175,20.674,7800.0
2006-07-12 12:35:00,21.98,21.99,21.93,21.99,5400.0,20.6834,20.6928,20.6364,20.6928,5400.0
2006-07-12 12:40:00,22.0,22.02,21.97,21.99,12000.0,20.7022,20.7211,20.674,20.6928,12000.0
2006-07-12 12:45:00,21.99,22.0,21.99,21.99,15400.0,20.6928,20.7022,20.6928,20.6928,15400.0
2006-07-12 12:50:00,22.0,22.0,21.99,22.0,7200.0,20.7022,20.7022,20.6928,20.7022,7200.0
2006-07-12 12:55:00,22.0,22.0,21.99,21.99,7400.0,20.7022,20.7022,20.6928,20.6928,7400.0
2006-07-12 13:00:00,21.99,22.0,21.99,21.99,6000.0,20.6928,20.7022,20.6928,20.6928,6000.0
2006-07-12 13:05:00,22.0,22.0,21.95,21.96,8600.0,20.7022,20.7022,20.6552,20.6646,8600.0
2006-07-12 13:10:00,21.96,21.97,21.91,21.91,9600.0,20.6646,20.674,20.6175,20.6175,9600.0
2006-07-12 13:15:00,21.91,21.92,21.88,21.89,7200.0,20.6175,20.627,20.5893,20.5987,7200.0
2006-07-12 13:20:00,21.88,21.89,21.85,21.86,8400.0,20.5893,20.5987,20.5611,20.5705,8400.0
2006-07-12 13:25:00,21.88,21.91,21.86,21.91,7200.0,20.5893,20.6175,20.5705,20.6175,7200.0
2006-07-12 13:30:00,21.9,21.95,21.9,21.95,5200.0,20.6081,20.6552,20.6081,20.6552,5200.0
2006-07-12 13:35:00,21.95,21.97,21.93,21.96,6000.0,20.6552,20.674,20.6364,20.6646,6000.0
2006-07-12 13:40:00,21.96,21.97,21.95,21.96,5600.0,20.6646,20.674,20.6552,20.6646,5600.0
2006-07-12 13:45:00,21.96,21.97,21.96,21.96,5400.0,20.6646,20.674,20.6646,20.6646,5400.0
2006-07-12 13:50:00,21.96,21.97,21.92,21.93,9800.0,20.6646,20.674,20.627,20.6364,9800.0
2006-07-12 13:55:00,21.91,21.91,21.88,21.89,9200.0,20.6175,20.6175,20.5893,20.5987,9200.0
2006-07-12 14:00:00,21.9,21.95,21.9,21.95,4000.0,20.6081,20.6552,20.6081,20.6552,4000.0
2006-07-12 14:05:00,21.95,21.95,21.91,21.91,11200.0,20.6552,20.6552,20.6175,20.6175,11200.0
2006-07-12 14:10:00,21.93,21.95,21.91,21.91,11800.0,20.6364,20.6552,20.6175,20.6175,11800.0
2006-07-12 14:15:00,21.92,21.96,21.92,21.96,7000.0,20.627,20.6646,20.627,20.6646,7000.0
2006-07-12 14:20:00,21.95,21.97,21.92,21.92,8600.0,20.6552,20.674,20.627,20.627,8600.0
2006-07-12 14:25:00,21.91,21.97,21.91,21.97,7800.0,20.6175,20.674,20.6175,20.674,7800.0
2006-07-12 14:30:00,21.97,21.99,21.97,21.98,12800.0,20.674,20.6928,20.674,20.6834,12800.0
2006-07-12 14:35:00,21.97,22.0,21.97,21.99,8200.0,20.674,20.7022,20.674,20.6928,8200.0
2006-07-12 14:40:00,21.99,22.0,21.97,21.97,9800.0,20.6928,20.7022,20.674,20.674,9800.0
2006-07-12 14:45:00,21.96,21.99,21.95,21.99,17200.0,20.6646,20.6928,20.6552,20.6928,17200.0
2006-07-12 14:50:00,21.99,21.99,21.89,21.9,25200.0,20.6928,20.6928,20.5987,20.6081,25200.0
2006-07-12 14:55:00,21.91,21.91,21.86,21.86,23000.0,20.6175,20.6175,20.5705,20.5705,23000.0
2006-07-12 15:00:00,21.86,21.88,21.85,21.88,10200.0,20.5705,20.5893,20.5611,20.5893,10200.0
2006-07-12 15:05:00,21.87,21.95,21.87,21.93,21800.0,20.5799,20.6552,20.5799,20.6364,21800.0
2006-07-12 15:10:00,21.93,21.96,21.93,21.95,17800.0,20.6364,20.6646,20.6364,20.6552,17800.0
2006-07-12 15:15:00,21.95,21.95,21.86,21.86,27600.0,20.6552,20.6552,20.5705,20.5705,27600.0
2006-07-12 15:20:00,21.86,21.9,21.86,21.89,31800.0,20.5705,20.6081,20.5705,20.5987,31800.0
2006-07-12 15:25:00,21.89,21.91,21.88,21.89,20800.0,20.5987,20.6175,20.5893,20.5987,20800.0
2006-07-12 15:30:00,21.88,21.89,21.83,21.83,17000.0,20.5893,20.5987,20.5423,20.5423,17000.0
2006-07-12 15:35:00,21.84,21.86,21.84,21.84,15800.0,20.5517,20.5705,20.5517,20.5517,15800.0
2006-07-12 15:40:00,21.84,21.84,21.75,21.77,23600.0,20.5517,20.5517,20.467,20.4858,23600.0
2006-07-12 15:45:00,21.76,21.81,21.76,21.8,23800.0,20.4764,20.5234,20.4764,20.514,23800.0
2006-07-12 15:50:00,21.8,21.81,21.8,21.8,24600.0,20.514,20.5234,20.514,20.514,24600.0
2006-07-12 15:55:00,21.81,21.84,21.8,21.82,23800.0,20.5234,20.5517,20.514,20.5329,23800.0
2006-07-13 09:30:00,21.82,21.82,21.29,21.33,75000.0,20.5329,20.5329,20.0341,20.0718,75000.0
2006-07-13 09:35:00,21.33,21.4,21.33,21.33,103200.0,20.0718,20.1376,20.0718,20.0718,103200.0
2006-07-13 09:40:00,21.33,21.34,21.16,21.17,51800.0,20.0718,20.0812,19.9118,19.9212,51800.0
2006-07-13 09:45:00,21.2,21.2,21.11,21.13,84800.0,19.9494,19.9494,19.8647,19.8836,84800.0
2006-07-13 09:50:00,21.13,21.13,20.97,20.97,39400.0,19.8836,19.8836,19.733,19.733,39400.0
2006-07-13 09:55:00,20.96,21.09,20.96,21.07,61000.0,19.7236,19.8459,19.7236,19.8271,61000.0
2006-07-13 10:00:00,21.05,21.08,21.0,21.01,80400.0,19.8083,19.8365,19.7612,19.7706,80400.0
2006-07-13 10:05:00,21.04,21.05,20.98,21.04,40600.0,19.7989,19.8083,19.7424,19.7989,40600.0
2006-07-13 10:10:00,21.04,21.06,21.01,21.04,17400.0,19.7989,19.8177,19.7706,19.7989,17400.0
2006-07-13 10:15:00,21.02,21.04,20.99,21.04,23600.0,19.78,19.7989,19.7518,19.7989,23600.0
2006-07-13 10:20:00,21.03,21.03,20.84,20.85,46000.0,19.7895,19.7895,19.6107,19.6201,46000.0
2006-07-13 10:25:00,20.84,20.89,20.82,20.88,57400.0,19.6107,19.6577,19.5918,19.6483,57400.0
2006-07-13 10:30:00,20.89,21.0,20.85,20.93,64200.0,19.6577,19.7612,19.6201,19.6954,64200.0
2006-07-13 10:35:00,20.93,20.97,20.88,20.95,74200.0,19.6954,19.733,19.6483,19.7142,74200.0
2006-07-13 10:40:00,20.97,21.05,20.95,20.99,54600.0,19.733,19.8083,19.7142,19.7518,54600.0
2006-07-13 10:45:00,20.99,21.0,20.93,20.97,69200.0,19.7518,19.7612,19.6954,19.733,69200.0
2006-07-13 10:50:00,20.97,20.99,20.93,20.94,50800.0,19.733,19.7518,19.6954,19.7048,50800.0
2006-07-13 10:55:00,20.92,20.99,20.92,20.93,47200.0,19.6859,19.7518,19.6859,19.6954,47200.0
2006-07-13 11:00:00,20.93,20.93,20.9,20.92,40600.0,19.6954,19.6954,19.6671,19.6859,40600.0
2006-07-13 11:05:00,20.91,20.91,20.83,20.85,51200.0,19.6765,19.6765,19.6013,19.6201,51200.0
2006-07-13 11:10:00,20.84,20.86,20.82,20.85,16200.0,19.6107,19.6295,19.5918,19.6201,16200.0
2006-07-13 11:15:00,20.85,20.88,20.83,20.83,27000.0,19.6201,19.6483,19.6013,19.6013,27000.0
2006-07-13 11:20:00,20.84,20.91,20.81,20.91,55600.0,19.6107,19.6765,19.5824,19.6765,55600.0
2006-07-13 11:25:00,20.91,20.98,20.84,20.98,84000.0,19.6765,19.7424,19.6107,19.7424,84000.0
2006-07-13 11:30:00,20.98,20.98,20.9,20.92,62800.0,19.7424,19.7424,19.6671,19.6859,62800.0
2006-07-13 11:35:00,20.92,20.97,20.9,20.9,52800.0,19.6859,19.733,19.6671,19.6671,52800.0
2006-07-13 11:40:00,20.91,20.96,20.86,20.92,265200.0,19.6765,19.7236,19.6295,19.6859,265200.0
2006-07-13 11:45:00,20.91,20.92,20.86,20.87,58800.0,19.6765,19.6859,19.6295,19.6389,58800.0
2006-07-13 11:50:00,20.85,20.91,20.85,20.85,72600.0,19.6201,19.6765,19.6201,19.6201,72600.0
2006-07-13 11:55:00,20.85,20.91,20.85,20.89,47000.0,19.6201,19.6765,19.6201,19.6577,47000.0
2006-07-13 12:00:00,20.89,20.89,20.83,20.86,64200.0,19.6577,19.6577,19.6013,19.6295,64200.0
2006-07-13 12:05:00,20.86,20.86,20.78,20.85,56200.0,19.6295,19.6295,19.5542,19.6201,56200.0
2006-07-13 12:10:00,20.85,20.87,20.78,20.83,85800.0,19.6201,19.6389,19.5542,19.6013,85800.0
2006-07-13 12:15:00,20.84,20.96,20.83,20.95,105600.0,19.6107,19.7236,19.6013,19.7142,105600.0
2006-07-13 12:20:00,20.95,20.95,20.81,20.83,138000.0,19.7142,19.7142,19.5824,19.6013,138000.0
2006-07-13 12:25:00,20.83,20.86,20.83,20.85,39000.0,19.6013,19.6295,19.6013,19.6201,39000.0
2006-07-13 12:30:00,20.85,20.85,20.81,20.81,50800.0,19.6201,19.6201,19.5824,19.5824,50800.0
2006-07-13 12:35:00,20.81,20.82,20.7,20.71,125600.0,19.5824,19.5918,19.4789,19.4883,125600.0
2006-07-13 12:40:00,20.7,20.73,20.62,20.73,74600.0,19.4789,19.5072,19.4036,19.5072,74600.0
2006-07-13 12:45:00,20.72,20.75,20.62,20.63,123800.0,19.4977,19.526,19.4036,19.4131,123800.0
2006-07-13 12:50:00,20.63,20.69,20.59,20.66,190800.0,19.4131,19.4695,19.3754,19.4413,190800.0
2006-07-13 12:55:00,20.66,20.66,20.56,20.6,80000.0,19.4413,19.4413,19.3472,19.3848,80000.0
2006-07-13 13:00:00,20.61,20.65,20.53,20.54,116600.0,19.3942,19.4319,19.319,19.3284,116600.0
2006-07-13 13:05:00,20.53,20.54,20.45,20.45,77200.0,19.319,19.3284,19.2437,19.2437,77200.0
2006-07-13 13:10:00,20.45,20.49,20.43,20.49,50800.0,19.2437,19.2813,19.2249,19.2813,50800.0
2006-07-13 13:15:00,20.5,20.5,20.43,20.5,80800.0,19.2907,19.2907,19.2249,19.2907,80800.0
2006-07-13 13:20:00,20.52,20.52,20.4,20.41,67400.0,19.3095,19.3095,19.1966,19.206,67400.0
2006-07-13 13:25:00,20.41,20.47,20.4,20.41,92400.0,19.206,19.2625,19.1966,19.206,92400.0
2006-07-13 13:30:00,20.41,20.43,20.36,20.39,114800.0,19.206,19.2249,19.159,19.1872,114800.0
2006-07-13 13:35:00,20.39,20.39,20.25,20.27,119600.0,19.1872,19.1872,19.0555,19.0743,119600.0
2006-07-13 13:40:00,20.27,20.33,20.24,20.33,94000.0,19.0743,19.1308,19.0461,19.1308,94000.0
2006-07-13 13:45:00,20.33,20.33,20.25,20.27,62000.0,19.1308,19.1308,19.0555,19.0743,62000.0
2006-07-13 13:50:00,20.25,20.27,20.2,20.23,77400.0,19.0555,19.0743,19.0084,19.0366,77400.0
2006-07-13 13:55:00,20.23,20.25,20.2,20.23,58000.0,19.0366,19.0555,19.0084,19.0366,58000.0
2006-07-13 14:00:00,20.23,20.25,20.2,20.25,81800.0,19.0366,19.0555,19.0084,19.0555,81800.0
2006-07-13 14:05:00,20.25,20.27,20.21,20.22,50200.0,19.0555,19.0743,19.0178,19.0272,50200.0
2006-07-13 14:10:00,20.22,20.3,20.2,20.3,58200.0,19.0272,19.1025,19.0084,19.1025,58200.0
2006-07-13 14:15:00,20.3,20.4,20.3,20.4,56600.0,19.1025,19.1966,19.1025,19.1966,56600.0
2006-07-13 14:20:00,20.4,20.43,20.3,20.38,78600.0,19.1966,19.2249,19.1025,19.1778,78600.0
2006-07-13 14:25:00,20.38,20.45,20.38,20.43,38000.0,19.1778,19.2437,19.1778,19.2249,38000.0
2006-07-13 14:30:00,20.43,20.47,20.42,20.43,23600.0,19.2249,19.2625,19.2154,19.2249,23600.0
2006-07-13 14:35:00,20.43,20.46,20.4,20.44,54200.0,19.2249,19.2531,19.1966,19.2343,54200.0
2006-07-13 14:40:00,20.44,20.49,20.42,20.49,30000.0,19.2343,19.2813,19.2154,19.2813,30000.0
2006-07-13 14:45:00,20.48,20.49,20.42,20.42,31400.0,19.2719,19.2813,19.2154,19.2154,31400.0
2006-07-13 14:50:00,20.43,20.43,20.35,20.41,33400.0,19.2249,19.2249,19.1496,19.206,33400.0
2006-07-13 14:55:00,20.4,20.43,20.4,20.42,14400.0,19.1966,19.2249,19.1966,19.2154,14400.0
2006-07-13 15:00:00,20.41,20.42,20.26,20.41,61200.0,19.206,19.2154,19.0649,19.206,61200.0
2006-07-13 15:05:00,20.4,20.47,20.4,20.46,33400.0,19.1966,19.2625,19.1966,19.2531,33400.0
2006-07-13 15:10:00,20.46,20.49,20.46,20.49,56200.0,19.2531,19.2813,19.2531,19.2813,56200.0
2006-07-13 15:15:00,20.49,20.53,20.49,20.49,37800.0,19.2813,19.319,19.2813,19.2813,37800.0
2006-07-13 15:20:00,20.49,20.49,20.26,20.33,182600.0,19.2813,19.2813,19.0649,19.1308,182600.0
2006-07-13 15:25:00,20.33,20.35,20.25,20.31,36400.0,19.1308,19.1496,19.0555,19.1119,36400.0
2006-07-13 15:30:00,20.31,20.36,20.3,20.35,36600.0,19.1119,19.159,19.1025,19.1496,36600.0
2006-07-13 15:35:00,20.35,20.36,20.31,20.31,75400.0,19.1496,19.159,19.1119,19.1119,75400.0
2006-07-13 15:40:00,20.32,20.35,20.29,20.33,53200.0,19.1213,19.1496,19.0931,19.1308,53200.0
2006-07-13 15:45:00,20.33,20.35,20.29,20.32,66800.0,19.1308,19.1496,19.0931,19.1213,66800.0
2006-07-13 15:50:00,20.32,20.32,20.28,20.28,72200.0,19.1213,19.1213,19.0837,19.0837,72200.0
2006-07-13 15:55:00,20.28,20.28,20.2,20.25,134600.0,19.0837,19.0837,19.0084,19.0555,134600.0
2006-07-14 09:30:00,20.25,20.29,20.25,20.27,39200.0,19.0555,19.0931,19.0555,19.0743,39200.0
2006-07-14 09:35:00,20.27,20.27,20.12,20.12,74600.0,19.0743,19.0743,18.9331,18.9331,74600.0
2006-07-14 09:40:00,20.11,20.21,20.11,20.17,43000.0,18.9237,19.0178,18.9237,18.9802,43000.0
2006-07-14 09:45:00,20.17,20.2,20.17,20.18,24200.0,18.9802,19.0084,18.9802,18.9896,24200.0
2006-07-14 09:50:00,20.18,20.2,20.18,20.19,91400.0,18.9896,19.0084,18.9896,18.999,91400.0
2006-07-14 09:55:00,20.2,20.2,20.08,20.15,52400.0,19.0084,19.0084,18.8955,18.9614,52400.0
2006-07-14 10:00:00,20.16,20.18,20.13,20.13,53800.0,18.9708,18.9896,18.9425,18.9425,53800.0
2006-07-14 10:05:00,20.13,20.15,20.13,20.15,81000.0,18.9425,18.9614,18.9425,18.9614,81000.0
2006-07-14 10:10:00,20.15,20.25,20.15,20.25,80200.0,18.9614,19.0555,18.9614,19.0555,80200.0
2006-07-14 10:15:00,20.24,20.25,20.22,20.23,47800.0,19.0461,19.0555,19.0272,19.0366,47800.0
2006-07-14 10:20:00,20.23,20.25,20.2,20.22,41000.0,19.0366,19.0555,19.0084,19.0272,41000.0
2006-07-14 10:25:00,20.22,20.22,20.15,20.2,34600.0,19.0272,19.0272,18.9614,19.0084,34600.0
2006-07-14 10:30:00,20.2,20.2,20.15,20.16,30600.0,19.0084,19.0084,18.9614,18.9708,30600.0
2006-07-14 10:35:00,20.17,20.2,20.16,20.18,33600.0,18.9802,19.0084,18.9708,18.9896,33600.0
2006-07-14 10:40:00,20.18,20.2,20.14,20.18,23200.0,18.9896,19.0084,18.952,18.9896,23200.0
2006-07-14 10:45:00,20.17,20.2,20.11,20.15,23000.0,18.9802,19.0084,18.9237,18.9614,23000.0
2006-07-14 10:50:00,20.16,20.17,20.06,20.06,16200.0,18.9708,18.9802,18.8767,18.8767,16200.0
2006-07-14 10:55:00,20.06,20.07,20.03,20.04,23400.0,18.8767,18.8861,18.8484,18.8579,23400.0
2006-07-14 11:00:00,20.03,20.08,20.03,20.08,52200.0,18.8484,18.8955,18.8484,18.8955,52200.0
2006-07-14 11:05:00,20.09,20.15,20.07,20.14,44200.0,18.9049,18.9614,18.8861,18.952,44200.0
2006-07-14 11:10:00,20.14,20.18,20.14,20.14,44600.0,18.952,18.9896,18.952,18.952,44600.0
2006-07-14 11:15:00,20.16,20.16,20.05,20.09,45000.0,18.9708,18.9708,18.8673,18.9049,45000.0
2006-07-14 11:20:00,20.08,20.16,20.08,20.15,41000.0,18.8955,18.9708,18.8955,18.9614,41000.0
2006-07-14 11:25:00,20.14,20.14,20.09,20.09,15000.0,18.952,18.952,18.9049,18.9049,15000.0
2006-07-14 11:30:00,20.07,20.11,20.06,20.06,31000.0,18.8861,18.9237,18.8767,18.8767,31000.0
2006-07-14 11:35:00,20.07,20.15,20.06,20.13,29800.0,18.8861,18.9614,18.8767,18.9425,29800.0
2006-07-14 11:40:00,20.11,20.13,20.08,20.11,28200.0,18.9237,18.9425,18.8955,18.9237,28200.0
2006-07-14 11:45:00,20.13,20.13,20.09,20.11,10200.0,18.9425,18.9425,18.9049,18.9237,10200.0
2006-07-14 11:50:00,20.11,20.14,20.05,20.11,22800.0,18.9237,18.952,18.8673,18.9237,22800.0
2006-07-14 11:55:00,20.11,20.18,20.11,20.18,10600.0,18.9237,18.9896,18.9237,18.9896,10600.0
2006-07-14 12:00:00,20.18,20.22,20.11,20.13,37400.0,18.9896,19.0272,18.9237,18.9425,37400.0
2006-07-14 12:05:00,20.15,20.19,20.13,20.19,9600.0,18.9614,18.999,18.9425,18.999,9600.0
2006-07-14 12:10:00,20.2,20.24,20.18,20.21,7200.0,19.0084,19.0461,18.9896,19.0178,7200.0
2006-07-14 12:15:00,20.19,20.21,20.17,20.18,9800.0,18.999,19.0178,18.9802,18.9896,9800.0
2006-07-14 12:20:00,20.2,20.23,20.19,20.2,10200.0,19.0084,19.0366,18.999,19.0084,10200.0
2006-07-14 12:25:00,20.21,20.23,20.18,20.23,5600.0,19.0178,19.0366,18.9896,19.0366,5600.0
2006-07-14 12:30:00,20.22,20.27,20.16,20.16,19600.0,19.0272,19.0743,18.9708,18.9708,19600.0
2006-07-14 12:35:00,20.16,20.26,20.16,20.26,13600.0,18.9708,19.0649,18.9708,19.0649,13600.0
2006-07-14 12:40:00,20.25,20.3,20.24,20.3,15000.0,19.0555,19.1025,19.0461,19.1025,15000.0
2006-07-14 12:45:00,20.3,20.37,20.3,20.36,16000.0,19.1025,19.1684,19.1025,19.159,16000.0
2006-07-14 12:50:00,20.36,20.39,20.34,20.35,13400.0,19.159,19.1872,19.1402,19.1496,13400.0
2006-07-14 12:55:00,20.35,20.39,20.33,20.33,16200.0,19.1496,19.1872,19.1308,19.1308,16200.0
2006-07-14 13:00:00,20.33,20.34,20.31,20.33,9200.0,19.1308,19.1402,19.1119,19.1308,9200.0
2006-07-14 13:05:00,20.34,20.34,20.28,20.3,20200.0,19.1402,19.1402,19.0837,19.1025,20200.0
2006-07-14 13:10:00,20.3,20.36,20.29,20.36,32000.0,19.1025,19.159,19.0931,19.159,32000.0
2006-07-14 13:15:00,20.36,20.38,20.35,20.35,15000.0,19.159,19.1778,19.1496,19.1496,15000.0
2006-07-14 13:20:00,20.35,20.4,20.35,20.4,15200.0,19.1496,19.1966,19.1496,19.1966,15200.0
2006-07-14 13:25:00,20.39,20.44,20.39,20.42,19800.0,19.1872,19.2343,19.1872,19.2154,19800.0
2006-07-14 13:30:00,20.42,20.44,20.42,20.43,14000.0,19.2154,19.2343,19.2154,19.2249,14000.0
2006-07-14 13:35:00,20.43,20.5,20.43,20.5,15200.0,19.2249,19.2907,19.2249,19.2907,15200.0
2006-07-14 13:40:00,20.5,20.55,20.49,20.53,37800.0,19.2907,19.3378,19.2813,19.319,37800.0
2006-07-14 13:45:00,20.54,20.59,20.52,20.52,27600.0,19.3284,19.3754,19.3095,19.3095,27600.0
2006-07-14 13:50:00,20.53,20.56,20.52,20.53,22800.0,19.319,19.3472,19.3095,19.319,22800.0
2006-07-14 13:55:00,20.51,20.57,20.5,20.53,34400.0,19.3001,19.3566,19.2907,19.319,34400.0
2006-07-14 14:00:00,20.53,20.55,20.48,20.48,33800.0,19.319,19.3378,19.2719,19.2719,33800.0
2006-07-14 14:05:00,20.47,20.48,20.47,20.48,13600.0,19.2625,19.2719,19.2625,19.2719,13600.0
2006-07-14 14:10:00,20.46,20.5,20.46,20.49,14800.0,19.2531,19.2907,19.2531,19.2813,14800.0
2006-07-14 14:15:00,20.49,20.5,20.47,20.48,16400.0,19.2813,19.2907,19.2625,19.2719,16400.0
2006-07-14 14:20:00,20.48,20.48,20.44,20.44,12600.0,19.2719,19.2719,19.2343,19.2343,12600.0
2006-07-14 14:25:00,20.43,20.43,20.4,20.43,35200.0,19.2249,19.2249,19.1966,19.2249,35200.0
2006-07-14 14:30:00,20.43,20.46,20.43,20.45,12400.0,19.2249,19.2531,19.2249,19.2437,12400.0
2006-07-14 14:35:00,20.43,20.47,20.43,20.43,34000.0,19.2249,19.2625,19.2249,19.2249,34000.0
2006-07-14 14:40:00,20.42,20.47,20.41,20.46,29600.0,19.2154,19.2625,19.206,19.2531,29600.0
2006-07-14 14:45:00,20.47,20.48,20.33,20.44,103600.0,19.2625,19.2719,19.1308,19.2343,103600.0
2006-07-14 14:50:00,20.44,20.45,20.41,20.42,38800.0,19.2343,19.2437,19.206,19.2154,38800.0
2006-07-14 14:55:00,20.42,20.42,20.39,20.4,29600.0,19.2154,19.2154,19.1872,19.1966,29600.0
2006-07-14 15:00:00,20.4,20.49,20.4,20.43,21000.0,19.1966,19.2813,19.1966,19.2249,21000.0
2006-07-14 15:05:00,20.43,20.47,20.4,20.4,33400.0,19.2249,19.2625,19.1966,19.1966,33400.0
2006-07-14 15:10:00,20.41,20.41,20.33,20.38,29800.0,19.206,19.206,19.1308,19.1778,29800.0
2006-07-14 15:15:00,20.38,20.43,20.35,20.43,26800.0,19.1778,19.2249,19.1496,19.2249,26800.0
2006-07-14 15:20:00,20.45,20.45,20.41,20.43,22600.0,19.2437,19.2437,19.206,19.2249,22600.0
2006-07-14 15:25:00,20.4,20.41,20.35,20.38,17200.0,19.1966,19.206,19.1496,19.1778,17200.0
2006-07-14 15:30:00,20.39,20.4,20.34,20.36,18800.0,19.1872,19.1966,19.1402,19.159,18800.0
2006-07-14 15:35:00,20.36,20.37,20.32,20.36,39800.0,19.159,19.1684,19.1213,19.159,39800.0
2006-07-14 15:40:00,20.36,20.43,20.36,20.43,18800.0,19.159,19.2249,19.159,19.2249,18800.0
2006-07-14 15:45:00,20.43,20.48,20.43,20.47,22200.0,19.2249,19.2719,19.2249,19.2625,22200.0
2006-07-14 15:50:00,20.47,20.51,20.47,20.49,29200.0,19.2625,19.3001,19.2625,19.2813,29200.0
2006-07-14 15:55:00,20.49,20.5,20.43,20.43,41400.0,19.2813,19.2907,19.2249,19.2249,41400.0
2006-07-17 09:35:00,20.56,20.77,20.53,20.77,36200.0,19.3472,19.5448,19.319,19.5448,36200.0
2006-07-17 09:40:00,20.8,20.85,20.72,20.72,37800.0,19.573,19.6201,19.4977,19.4977,37800.0
2006-07-17 09:45:00,20.75,20.82,20.61,20.66,87200.0,19.526,19.5918,19.3942,19.4413,87200.0
2006-07-17 09:50:00,20.68,20.72,20.67,20.67,18000.0,19.4601,19.4977,19.4507,19.4507,18000.0
2006-07-17 09:55:00,20.66,20.66,20.6,20.6,14800.0,19.4413,19.4413,19.3848,19.3848,14800.0
2006-07-17 10:00:00,20.6,20.66,20.6,20.66,17600.0,19.3848,19.4413,19.3848,19.4413,17600.0
2006-07-17 10:05:00,20.66,20.68,20.64,20.66,21000.0,19.4413,19.4601,19.4225,19.4413,21000.0
2006-07-17 10:10:00,20.66,20.68,20.64,20.68,38600.0,19.4413,19.4601,19.4225,19.4601,38600.0
2006-07-17 10:15:00,20.67,20.7,20.65,20.66,14200.0,19.4507,19.4789,19.4319,19.4413,14200.0
2006-07-17 10:20:00,20.66,20.68,20.65,20.67,20800.0,19.4413,19.4601,19.4319,19.4507,20800.0
2006-07-17 10:25:00,20.66,20.68,20.64,20.67,31800.0,19.4413,19.4601,19.4225,19.4507,31800.0
2006-07-17 10:30:00,20.66,20.68,20.62,20.65,39200.0,19.4413,19.4601,19.4036,19.4319,39200.0
2006-07-17 10:35:00,20.64,20.65,20.61,20.64,49000.0,19.4225,19.4319,19.3942,19.4225,49000.0
2006-07-17 10:40:00,20.63,20.65,20.59,20.64,24400.0,19.4131,19.4319,19.3754,19.4225,24400.0
2006-07-17 10:45:00,20.63,20.67,20.61,20.66,14200.0,19.4131,19.4507,19.3942,19.4413,14200.0
2006-07-17 10:50:00,20.64,20.66,20.64,20.66,8200.0,19.4225,19.4413,19.4225,19.4413,8200.0
2006-07-17 10:55:00,20.66,20.73,20.66,20.72,13000.0,19.4413,19.5072,19.4413,19.4977,13000.0
2006-07-17 11:00:00,20.73,20.74,20.68,20.68,10000.0,19.5072,19.5166,19.4601,19.4601,10000.0
2006-07-17 11:05:00,20.68,20.7,20.64,20.64,11800.0,19.4601,19.4789,19.4225,19.4225,11800.0
2006-07-17 11:10:00,20.64,20.67,20.63,20.64,10200.0,19.4225,19.4507,19.4131,19.4225,10200.0
2006-07-17 11:15:00,20.64,20.65,20.61,20.65,26000.0,19.4225,19.4319,19.3942,19.4319,26000.0
2006-07-17 11:20:00,20.65,20.66,20.59,20.62,23600.0,19.4319,19.4413,19.3754,19.4036,23600.0
2006-07-17 11:25:00,20.62,20.67,20.61,20.65,22200.0,19.4036,19.4507,19.3942,19.4319,22200.0
2006-07-17 11:30:00,20.65,20.67,20.63,20.64,9800.0,19.4319,19.4507,19.4131,19.4225,9800.0
2006-07-17 11:35:00,20.65,20.67,20.63,20.66,23200.0,19.4319,19.4507,19.4131,19.4413,23200.0
2006-07-17 11:40:00,20.66,20.68,20.64,20.67,16200.0,19.4413,19.4601,19.4225,19.4507,16200.0
2006-07-17 11:45:00,20.67,20.67,20.65,20.66,3400.0,19.4507,19.4507,19.4319,19.4413,3400.0
2006-07-17 11:50:00,20.66,20.67,20.64,20.66,11800.0,19.4413,19.4507,19.4225,19.4413,11800.0
2006-07-17 11:55:00,20.65,20.67,20.64,20.65,10200.0,19.4319,19.4507,19.4225,19.4319,10200.0
2006-07-17 12:00:00,20.65,20.66,20.6,20.6,17800.0,19.4319,19.4413,19.3848,19.3848,17800.0
2006-07-17 12:05:00,20.59,20.59,20.53,20.55,9600.0,19.3754,19.3754,19.319,19.3378,9600.0
2006-07-17 12:10:00,20.54,20.54,20.5,20.5,5600.0,19.3284,19.3284,19.2907,19.2907,5600.0
2006-07-17 12:15:00,20.5,20.51,20.5,20.5,5200.0,19.2907,19.3001,19.2907,19.2907,5200.0
2006-07-17 12:20:00,20.5,20.5,20.48,20.5,7600.0,19.2907,19.2907,19.2719,19.2907,7600.0
2006-07-17 12:25:00,20.5,20.51,20.5,20.5,7000.0,19.2907,19.3001,19.2907,19.2907,7000.0
2006-07-17 12:30:00,20.5,20.56,20.5,20.56,9600.0,19.2907,19.3472,19.2907,19.3472,9600.0
2006-07-17 12:35:00,20.56,20.56,20.5,20.55,8800.0,19.3472,19.3472,19.2907,19.3378,8800.0
2006-07-17 12:40:00,20.55,20.63,20.54,20.61,12400.0,19.3378,19.4131,19.3284,19.3942,12400.0
2006-07-17 12:45:00,20.61,20.66,20.61,20.66,21000.0,19.3942,19.4413,19.3942,19.4413,21000.0
2006-07-17 12:50:00,20.65,20.66,20.6,20.64,28200.0,19.4319,19.4413,19.3848,19.4225,28200.0
2006-07-17 12:55:00,20.63,20.64,20.62,20.63,2200.0,19.4131,19.4225,19.4036,19.4131,2200.0
2006-07-17 13:00:00,20.62,20.62,20.59,20.59,3200.0,19.4036,19.4036,19.3754,19.3754,3200.0
2006-07-17 13:05:00,20.59,20.59,20.58,20.59,4400.0,19.3754,19.3754,19.366,19.3754,4400.0
2006-07-17 13:10:00,20.58,20.58,20.54,20.54,3800.0,19.366,19.366,19.3284,19.3284,3800.0
2006-07-17 13:15:00,20.54,20.58,20.52,20.56,7800.0,19.3284,19.366,19.3095,19.3472,7800.0
2006-07-17 13:20:00,20.58,20.59,20.56,20.58,9000.0,19.366,19.3754,19.3472,19.366,9000.0
2006-07-17 13:25:00,20.59,20.61,20.56,20.57,5800.0,19.3754,19.3942,19.3472,19.3566,5800.0
2006-07-17 13:30:00,20.57,20.57,20.54,20.55,6600.0,19.3566,19.3566,19.3284,19.3378,6600.0
2006-07-17 13:35:00,20.53,20.55,20.53,20.55,26800.0,19.319,19.3378,19.319,19.3378,26800.0
2006-07-17 13:40:00,20.55,20.55,20.52,20.53,4200.0,19.3378,19.3378,19.3095,19.319,4200.0
2006-07-17 13:45:00,20.53,20.56,20.52,20.54,8800.0,19.319,19.3472,19.3095,19.3284,8800.0
2006-07-17 13:50:00,20.54,20.56,20.53,20.55,13200.0,19.3284,19.3472,19.319,19.3378,13200.0
2006-07-17 13:55:00,20.54,20.56,20.54,20.55,6000.0,19.3284,19.3472,19.3284,19.3378,6000.0
2006-07-17 14:00:00,20.57,20.58,20.54,20.55,15600.0,19.3566,19.366,19.3284,19.3378,15600.0
2006-07-17 14:05:00,20.53,20.55,20.52,20.53,8000.0,19.319,19.3378,19.3095,19.319,8000.0
2006-07-17 14:10:00,20.55,20.56,20.53,20.55,7800.0,19.3378,19.3472,19.319,19.3378,7800.0
2006-07-17 14:15:00,20.55,20.57,20.53,20.56,19200.0,19.3378,19.3566,19.319,19.3472,19200.0
2006-07-17 14:20:00,20.56,20.56,20.53,20.55,18200.0,19.3472,19.3472,19.319,19.3378,18200.0
2006-07-17 14:25:00,20.53,20.56,20.53,20.54,7000.0,19.319,19.3472,19.319,19.3284,7000.0
2006-07-17 14:30:00,20.53,20.56,20.52,20.55,12000.0,19.319,19.3472,19.3095,19.3378,12000.0
2006-07-17 14:35:00,20.55,20.57,20.54,20.56,17400.0,19.3378,19.3566,19.3284,19.3472,17400.0
2006-07-17 14:40:00,20.56,20.61,20.56,20.6,47200.0,19.3472,19.3942,19.3472,19.3848,47200.0
2006-07-17 14:45:00,20.59,20.61,20.58,20.61,91200.0,19.3754,19.3942,19.366,19.3942,91200.0
2006-07-17 14:50:00,20.6,20.63,20.57,20.61,19000.0,19.3848,19.4131,19.3566,19.3942,19000.0
2006-07-17 14:55:00,20.61,20.63,20.61,20.63,16400.0,19.3942,19.4131,19.3942,19.4131,16400.0
2006-07-17 15:00:00,20.63,20.64,20.58,20.61,25000.0,19.4131,19.4225,19.366,19.3942,25000.0
2006-07-17 15:05:00,20.59,20.59,20.55,20.55,13200.0,19.3754,19.3754,19.3378,19.3378,13200.0
2006-07-17 15:10:00,20.54,20.61,20.54,20.58,17800.0,19.3284,19.3942,19.3284,19.366,17800.0
2006-07-17 15:15:00,20.58,20.58,20.55,20.56,12800.0,19.366,19.366,19.3378,19.3472,12800.0
2006-07-17 15:20:00,20.56,20.57,20.53,20.53,11000.0,19.3472,19.3566,19.319,19.319,11000.0
2006-07-17 15:25:00,20.53,20.57,20.53,20.55,21600.0,19.319,19.3566,19.319,19.3378,21600.0
2006-07-17 15:30:00,20.55,20.58,20.54,20.57,33400.0,19.3378,19.366,19.3284,19.3566,33400.0
2006-07-17 15:35:00,20.57,20.58,20.53,20.55,30800.0,19.3566,19.366,19.319,19.3378,30800.0
2006-07-17 15:40:00,20.54,20.6,20.54,20.59,20000.0,19.3284,19.3848,19.3284,19.3754,20000.0
2006-07-17 15:45:00,20.59,20.61,20.59,20.61,29000.0,19.3754,19.3942,19.3754,19.3942,29000.0
2006-07-17 15:50:00,20.61,20.61,20.58,20.59,41200.0,19.3942,19.3942,19.366,19.3754,41200.0
2006-07-17 15:55:00,20.59,20.59,20.55,20.56,20200.0,19.3754,19.3754,19.3378,19.3472,20200.0
2006-07-18 09:30:00,20.56,20.69,20.56,20.69,13400.0,19.3472,19.4695,19.3472,19.4695,13400.0
2006-07-18 09:35:00,20.7,20.79,20.7,20.79,3400.0,19.4789,19.5636,19.4789,19.5636,3400.0
2006-07-18 09:40:00,20.78,20.79,20.69,20.75,21000.0,19.5542,19.5636,19.4695,19.526,21000.0
2006-07-18 09:45:00,20.78,20.79,20.74,20.75,15800.0,19.5542,19.5636,19.5166,19.526,15800.0
2006-07-18 09:50:00,20.77,20.82,20.72,20.73,28000.0,19.5448,19.5918,19.4977,19.5072,28000.0
2006-07-18 09:55:00,20.73,20.75,20.73,20.74,10600.0,19.5072,19.526,19.5072,19.5166,10600.0
2006-07-18 10:00:00,20.75,20.75,20.61,20.63,35800.0,19.526,19.526,19.3942,19.4131,35800.0
2006-07-18 10:05:00,20.64,20.64,20.56,20.56,11600.0,19.4225,19.4225,19.3472,19.3472,11600.0
2006-07-18 10:10:00,20.56,20.61,20.56,20.57,7600.0,19.3472,19.3942,19.3472,19.3566,7600.0
2006-07-18 10:15:00,20.57,20.61,20.57,20.57,17000.0,19.3566,19.3942,19.3566,19.3566,17000.0
2006-07-18 10:20:00,20.57,20.63,20.57,20.61,14800.0,19.3566,19.4131,19.3566,19.3942,14800.0
2006-07-18 10:25:00,20.61,20.61,20.58,20.58,7200.0,19.3942,19.3942,19.366,19.366,7200.0
2006-07-18 10:30:00,20.57,20.61,20.55,20.55,33600.0,19.3566,19.3942,19.3378,19.3378,33600.0
2006-07-18 10:35:00,20.56,20.59,20.56,20.59,21800.0,19.3472,19.3754,19.3472,19.3754,21800.0
2006-07-18 10:40:00,20.58,20.58,20.54,20.57,56800.0,19.366,19.366,19.3284,19.3566,56800.0
2006-07-18 10:45:00,20.57,20.64,20.57,20.57,14400.0,19.3566,19.4225,19.3566,19.3566,14400.0
2006-07-18 10:50:00,20.57,20.6,20.56,20.58,17800.0,19.3566,19.3848,19.3472,19.366,17800.0
2006-07-18 10:55:00,20.58,20.58,20.57,20.58,16400.0,19.366,19.366,19.3566,19.366,16400.0
2006-07-18 11:00:00,20.58,20.58,20.45,20.48,34800.0,19.366,19.366,19.2437,19.2719,34800.0
2006-07-18 11:05:00,20.46,20.49,20.42,20.48,18200.0,19.2531,19.2813,19.2154,19.2719,18200.0
2006-07-18 11:10:00,20.48,20.49,20.46,20.49,17800.0,19.2719,19.2813,19.2531,19.2813,17800.0
2006-07-18 11:15:00,20.49,20.54,20.47,20.52,54800.0,19.2813,19.3284,19.2625,19.3095,54800.0
2006-07-18 11:20:00,20.54,20.54,20.49,20.52,31800.0,19.3284,19.3284,19.2813,19.3095,31800.0
2006-07-18 11:25:00,20.52,20.53,20.49,20.5,10000.0,19.3095,19.319,19.2813,19.2907,10000.0
2006-07-18 11:30:00,20.5,20.54,20.5,20.53,5400.0,19.2907,19.3284,19.2907,19.319,5400.0
2006-07-18 11:35:00,20.53,20.61,20.52,20.52,29800.0,19.319,19.3942,19.3095,19.3095,29800.0
2006-07-18 11:40:00,20.52,20.55,20.47,20.55,23600.0,19.3095,19.3378,19.2625,19.3378,23600.0
2006-07-18 11:45:00,20.54,20.54,20.52,20.52,6000.0,19.3284,19.3284,19.3095,19.3095,6000.0
2006-07-18 11:50:00,20.52,20.59,20.52,20.58,15400.0,19.3095,19.3754,19.3095,19.366,15400.0
2006-07-18 11:55:00,20.58,20.58,20.52,20.52,18400.0,19.366,19.366,19.3095,19.3095,18400.0
2006-07-18 12:00:00,20.53,20.57,20.5,20.5,40000.0,19.319,19.3566,19.2907,19.2907,40000.0
2006-07-18 12:05:00,20.52,20.56,20.49,20.49,36800.0,19.3095,19.3472,19.2813,19.2813,36800.0
2006-07-18 12:10:00,20.5,20.52,20.5,20.5,22600.0,19.2907,19.3095,19.2907,19.2907,22600.0
2006-07-18 12:15:00,20.5,20.5,20.46,20.48,60800.0,19.2907,19.2907,19.2531,19.2719,60800.0
2006-07-18 12:20:00,20.48,20.51,20.47,20.51,23600.0,19.2719,19.3001,19.2625,19.3001,23600.0
2006-07-18 12:25:00,20.5,20.5,20.48,20.5,12000.0,19.2907,19.2907,19.2719,19.2907,12000.0
2006-07-18 12:30:00,20.5,20.56,20.5,20.51,29000.0,19.2907,19.3472,19.2907,19.3001,29000.0
2006-07-18 12:35:00,20.52,20.54,20.49,20.49,11800.0,19.3095,19.3284,19.2813,19.2813,11800.0
2006-07-18 12:40:00,20.5,20.52,20.5,20.51,7400.0,19.2907,19.3095,19.2907,19.3001,7400.0
2006-07-18 12:45:00,20.51,20.54,20.48,20.51,33400.0,19.3001,19.3284,19.2719,19.3001,33400.0
2006-07-18 12:50:00,20.5,20.5,20.44,20.45,23400.0,19.2907,19.2907,19.2343,19.2437,23400.0
2006-07-18 12:55:00,20.43,20.48,20.41,20.48,19200.0,19.2249,19.2719,19.206,19.2719,19200.0
2006-07-18 13:00:00,20.46,20.49,20.43,20.48,19000.0,19.2531,19.2813,19.2249,19.2719,19000.0
2006-07-18 13:05:00,20.48,20.5,20.44,20.45,20400.0,19.2719,19.2907,19.2343,19.2437,20400.0
2006-07-18 13:10:00,20.45,20.47,20.44,20.47,14800.0,19.2437,19.2625,19.2343,19.2625,14800.0
2006-07-18 13:15:00,20.47,20.47,20.44,20.46,14400.0,19.2625,19.2625,19.2343,19.2531,14400.0
2006-07-18 13:20:00,20.46,20.48,20.4,20.47,25400.0,19.2531,19.2719,19.1966,19.2625,25400.0
2006-07-18 13:25:00,20.47,20.47,20.4,20.43,37800.0,19.2625,19.2625,19.1966,19.2249,37800.0
2006-07-18 13:30:00,20.44,20.45,20.42,20.42,20400.0,19.2343,19.2437,19.2154,19.2154,20400.0
2006-07-18 13:35:00,20.42,20.45,20.38,20.38,18200.0,19.2154,19.2437,19.1778,19.1778,18200.0
2006-07-18 13:40:00,20.38,20.38,20.31,20.33,14600.0,19.1778,19.1778,19.1119,19.1308,14600.0
2006-07-18 13:45:00,20.33,20.33,20.3,20.33,13200.0,19.1308,19.1308,19.1025,19.1308,13200.0
2006-07-18 13:50:00,20.34,20.34,20.32,20.33,7400.0,19.1402,19.1402,19.1213,19.1308,7400.0
2006-07-18 13:55:00,20.33,20.34,20.3,20.3,4400.0,19.1308,19.1402,19.1025,19.1025,4400.0
2006-07-18 14:00:00,20.3,20.4,20.3,20.38,9000.0,19.1025,19.1966,19.1025,19.1778,9000.0
2006-07-18 14:05:00,20.38,20.39,20.35,20.35,10200.0,19.1778,19.1872,19.1496,19.1496,10200.0
2006-07-18 14:10:00,20.35,20.38,20.35,20.36,18400.0,19.1496,19.1778,19.1496,19.159,18400.0
2006-07-18 14:15:00,20.36,20.41,20.36,20.39,11600.0,19.159,19.206,19.159,19.1872,11600.0
2006-07-18 14:20:00,20.38,20.39,20.38,20.39,4600.0,19.1778,19.1872,19.1778,19.1872,4600.0
2006-07-18 14:25:00,20.39,20.46,20.39,20.46,8600.0,19.1872,19.2531,19.1872,19.2531,8600.0
2006-07-18 14:30:00,20.45,20.47,20.45,20.47,3800.0,19.2437,19.2625,19.2437,19.2625,3800.0
2006-07-18 14:35:00,20.47,20.53,20.47,20.53,14000.0,19.2625,19.319,19.2625,19.319,14000.0
2006-07-18 14:40:00,20.53,20.53,20.49,20.5,19800.0,19.319,19.319,19.2813,19.2907,19800.0
2006-07-18 14:45:00,20.5,20.5,20.49,20.49,11000.0,19.2907,19.2907,19.2813,19.2813,11000.0
2006-07-18 14:50:00,20.49,20.5,20.49,20.49,8000.0,19.2813,19.2907,19.2813,19.2813,8000.0
2006-07-18 14:55:00,20.5,20.5,20.45,20.47,11000.0,19.2907,19.2907,19.2437,19.2625,11000.0
2006-07-18 15:00:00,20.48,20.52,20.46,20.48,26800.0,19.2719,19.3095,19.2531,19.2719,26800.0
2006-07-18 15:05:00,20.47,20.52,20.45,20.45,18800.0,19.2625,19.3095,19.2437,19.2437,18800.0
2006-07-18 15:10:00,20.45,20.45,20.42,20.43,7800.0,19.2437,19.2437,19.2154,19.2249,7800.0
2006-07-18 15:15:00,20.43,20.46,20.42,20.46,16400.0,19.2249,19.2531,19.2154,19.2531,16400.0
2006-07-18 15:20:00,20.49,20.49,20.46,20.48,7000.0,19.2813,19.2813,19.2531,19.2719,7000.0
2006-07-18 15:25:00,20.49,20.49,20.47,20.47,10400.0,19.2813,19.2813,19.2625,19.2625,10400.0
2006-07-18 15:30:00,20.5,20.5,20.48,20.48,12000.0,19.2907,19.2907,19.2719,19.2719,12000.0
2006-07-18 15:35:00,20.49,20.49,20.41,20.41,17600.0,19.2813,19.2813,19.206,19.206,17600.0
2006-07-18 15:40:00,20.41,20.45,20.41,20.45,19000.0,19.206,19.2437,19.206,19.2437,19000.0
2006-07-18 15:45:00,20.48,20.53,20.46,20.52,38200.0,19.2719,19.319,19.2531,19.3095,38200.0
2006-07-18 15:50:00,20.53,20.57,20.53,20.53,12800.0,19.319,19.3566,19.319,19.319,12800.0
2006-07-18 15:55:00,20.53,20.55,20.52,20.55,15400.0,19.319,19.3378,19.3095,19.3378,15400.0
2006-07-19 09:30:00,20.71,20.71,20.68,20.71,12400.0,19.4883,19.4883,19.4601,19.4883,12400.0
2006-07-19 09:35:00,20.74,20.74,20.63,20.72,16400.0,19.5166,19.5166,19.4131,19.4977,16400.0
2006-07-19 09:40:00,20.73,20.73,20.67,20.7,5200.0,19.5072,19.5072,19.4507,19.4789,5200.0
2006-07-19 09:45:00,20.72,20.75,20.7,20.7,10400.0,19.4977,19.526,19.4789,19.4789,10400.0
2006-07-19 09:50:00,20.68,20.75,20.68,20.75,8200.0,19.4601,19.526,19.4601,19.526,8200.0
2006-07-19 09:55:00,20.75,20.8,20.75,20.8,15000.0,19.526,19.573,19.526,19.573,15000.0
2006-07-19 10:00:00,20.8,20.84,20.79,20.84,14800.0,19.573,19.6107,19.5636,19.6107,14800.0
2006-07-19 10:05:00,20.84,20.9,20.83,20.86,14800.0,19.6107,19.6671,19.6013,19.6295,14800.0
2006-07-19 10:10:00,20.89,20.91,20.86,20.86,6600.0,19.6577,19.6765,19.6295,19.6295,6600.0
2006-07-19 10:15:00,20.85,20.86,20.85,20.85,3400.0,19.6201,19.6295,19.6201,19.6201,3400.0
2006-07-19 10:20:00,20.84,20.84,20.79,20.79,7600.0,19.6107,19.6107,19.5636,19.5636,7600.0
2006-07-19 10:25:00,20.75,20.75,20.69,20.71,10600.0,19.526,19.526,19.4695,19.4883,10600.0
2006-07-19 10:30:00,20.72,20.74,20.71,20.72,5400.0,19.4977,19.5166,19.4883,19.4977,5400.0
2006-07-19 10:35:00,20.72,20.75,20.68,20.68,13000.0,19.4977,19.526,19.4601,19.4601,13000.0
2006-07-19 10:40:00,20.68,20.76,20.68,20.75,16000.0,19.4601,19.5354,19.4601,19.526,16000.0
2006-07-19 10:45:00,20.75,20.8,20.75,20.75,7600.0,19.526,19.573,19.526,19.526,7600.0
2006-07-19 10:50:00,20.74,20.75,20.74,20.74,2600.0,19.5166,19.526,19.5166,19.5166,2600.0
2006-07-19 10:55:00,20.75,20.75,20.74,20.75,5000.0,19.526,19.526,19.5166,19.526,5000.0
2006-07-19 11:00:00,20.75,20.75,20.74,20.75,7400.0,19.526,19.526,19.5166,19.526,7400.0
2006-07-19 11:05:00,20.74,20.78,20.74,20.78,1400.0,19.5166,19.5542,19.5166,19.5542,1400.0
2006-07-19 11:10:00,20.78,20.78,20.77,20.77,3400.0,19.5542,19.5542,19.5448,19.5448,3400.0
2006-07-19 11:15:00,20.77,20.81,20.76,20.81,12000.0,19.5448,19.5824,19.5354,19.5824,12000.0
2006-07-19 11:20:00,20.81,20.82,20.78,20.82,13600.0,19.5824,19.5918,19.5542,19.5918,13600.0
2006-07-19 11:25:00,20.81,20.86,20.81,20.83,17000.0,19.5824,19.6295,19.5824,19.6013,17000.0
2006-07-19 11:30:00,20.83,20.83,20.81,20.81,18600.0,19.6013,19.6013,19.5824,19.5824,18600.0
2006-07-19 11:35:00,20.81,20.83,20.81,20.82,11000.0,19.5824,19.6013,19.5824,19.5918,11000.0
2006-07-19 11:40:00,20.82,20.83,20.81,20.81,9400.0,19.5918,19.6013,19.5824,19.5824,9400.0
2006-07-19 11:45:00,20.82,20.82,20.81,20.81,5200.0,19.5918,19.5918,19.5824,19.5824,5200.0
2006-07-19 11:50:00,20.81,20.84,20.81,20.84,10000.0,19.5824,19.6107,19.5824,19.6107,10000.0
2006-07-19 11:55:00,20.82,20.84,20.81,20.82,16200.0,19.5918,19.6107,19.5824,19.5918,16200.0
2006-07-19 12:00:00,20.82,20.82,20.8,20.81,9200.0,19.5918,19.5918,19.573,19.5824,9200.0
2006-07-19 12:05:00,20.81,20.85,20.81,20.83,7600.0,19.5824,19.6201,19.5824,19.6013,7600.0
2006-07-19 12:10:00,20.81,20.85,20.81,20.84,10600.0,19.5824,19.6201,19.5824,19.6107,10600.0
2006-07-19 12:15:00,20.86,20.86,20.83,20.85,32600.0,19.6295,19.6295,19.6013,19.6201,32600.0
2006-07-19 12:20:00,20.84,20.93,20.84,20.9,31600.0,19.6107,19.6954,19.6107,19.6671,31600.0
2006-07-19 12:25:00,20.93,20.93,20.88,20.9,15000.0,19.6954,19.6954,19.6483,19.6671,15000.0
2006-07-19 12:30:00,20.9,20.93,20.86,20.93,46000.0,19.6671,19.6954,19.6295,19.6954,46000.0
2006-07-19 12:35:00,20.91,20.93,20.88,20.92,34200.0,19.6765,19.6954,19.6483,19.6859,34200.0
2006-07-19 12:40:00,20.91,20.91,20.89,20.89,5600.0,19.6765,19.6765,19.6577,19.6577,5600.0
2006-07-19 12:45:00,20.89,20.91,20.86,20.9,9000.0,19.6577,19.6765,19.6295,19.6671,9000.0
2006-07-19 12:50:00,20.9,20.9,20.88,20.88,2000.0,19.6671,19.6671,19.6483,19.6483,2000.0
2006-07-19 12:55:00,20.87,20.89,20.81,20.81,21200.0,19.6389,19.6577,19.5824,19.5824,21200.0
2006-07-19 13:00:00,20.81,20.84,20.64,20.73,127200.0,19.5824,19.6107,19.4225,19.5072,127200.0
2006-07-19 13:05:00,20.72,20.75,20.7,20.75,27600.0,19.4977,19.526,19.4789,19.526,27600.0
2006-07-19 13:10:00,20.73,20.8,20.73,20.78,11400.0,19.5072,19.573,19.5072,19.5542,11400.0
2006-07-19 13:15:00,20.78,20.82,20.76,20.8,9600.0,19.5542,19.5918,19.5354,19.573,9600.0
2006-07-19 13:20:00,20.81,20.84,20.8,20.84,1800.0,19.5824,19.6107,19.573,19.6107,1800.0
2006-07-19 13:25:00,20.86,20.88,20.83,20.86,7800.0,19.6295,19.6483,19.6013,19.6295,7800.0
2006-07-19 13:30:00,20.86,20.86,20.84,20.85,3000.0,19.6295,19.6295,19.6107,19.6201,3000.0
2006-07-19 13:35:00,20.85,20.85,20.82,20.84,7600.0,19.6201,19.6201,19.5918,19.6107,7600.0
2006-07-19 13:40:00,20.83,20.89,20.82,20.86,24400.0,19.6013,19.6577,19.5918,19.6295,24400.0
2006-07-19 13:45:00,20.85,20.85,20.8,20.84,12800.0,19.6201,19.6201,19.573,19.6107,12800.0
2006-07-19 13:50:00,20.85,20.87,20.84,20.87,14600.0,19.6201,19.6389,19.6107,19.6389,14600.0
2006-07-19 13:55:00,20.86,20.91,20.86,20.86,15400.0,19.6295,19.6765,19.6295,19.6295,15400.0
2006-07-19 14:00:00,20.87,20.88,20.72,20.72,78600.0,19.6389,19.6483,19.4977,19.4977,78600.0
2006-07-19 14:05:00,20.88,20.92,20.86,20.91,10400.0,19.6483,19.6859,19.6295,19.6765,10400.0
2006-07-19 14:10:00,20.92,20.93,20.89,20.89,7200.0,19.6859,19.6954,19.6577,19.6577,7200.0
2006-07-19 14:15:00,20.88,20.9,20.84,20.9,22600.0,19.6483,19.6671,19.6107,19.6671,22600.0
2006-07-19 14:20:00,20.9,20.95,20.9,20.95,7000.0,19.6671,19.7142,19.6671,19.7142,7000.0
2006-07-19 14:25:00,20.94,20.96,20.92,20.96,10600.0,19.7048,19.7236,19.6859,19.7236,10600.0
2006-07-19 14:30:00,20.97,20.98,20.96,20.96,8400.0,19.733,19.7424,19.7236,19.7236,8400.0
2006-07-19 14:35:00,20.96,20.96,20.9,20.91,5600.0,19.7236,19.7236,19.6671,19.6765,5600.0
2006-07-19 14:40:00,20.9,20.93,20.88,20.91,7600.0,19.6671,19.6954,19.6483,19.6765,7600.0
2006-07-19 14:45:00,20.91,20.91,20.88,20.89,8200.0,19.6765,19.6765,19.6483,19.6577,8200.0
2006-07-19 14:50:00,20.89,20.96,20.89,20.96,10200.0,19.6577,19.7236,19.6577,19.7236,10200.0
2006-07-19 14:55:00,20.96,20.96,20.9,20.9,6800.0,19.7236,19.7236,19.6671,19.6671,6800.0
2006-07-19 15:00:00,20.89,20.95,20.88,20.92,13200.0,19.6577,19.7142,19.6483,19.6859,13200.0
2006-07-19 15:05:00,20.92,20.96,20.9,20.96,14200.0,19.6859,19.7236,19.6671,19.7236,14200.0
2006-07-19 15:10:00,20.96,20.96,20.9,20.93,29000.0,19.7236,19.7236,19.6671,19.6954,29000.0
2006-07-19 15:15:00,20.92,20.94,20.89,20.93,22200.0,19.6859,19.7048,19.6577,19.6954,22200.0
2006-07-19 15:20:00,20.93,20.93,20.86,20.86,8400.0,19.6954,19.6954,19.6295,19.6295,8400.0
2006-07-19 15:25:00,20.86,21.0,20.86,20.97,55200.0,19.6295,19.7612,19.6295,19.733,55200.0
2006-07-19 15:30:00,20.96,20.96,20.93,20.93,71400.0,19.7236,19.7236,19.6954,19.6954,71400.0
2006-07-19 15:35:00,20.93,20.93,20.88,20.88,16000.0,19.6954,19.6954,19.6483,19.6483,16000.0
2006-07-19 15:40:00,20.88,20.89,20.8,20.82,12800.0,19.6483,19.6577,19.573,19.5918,12800.0
2006-07-19 15:45:00,20.82,20.84,20.81,20.81,24600.0,19.5918,19.6107,19.5824,19.5824,24600.0
2006-07-19 15:50:00,20.81,20.9,20.8,20.88,27800.0,19.5824,19.6671,19.573,19.6483,27800.0
2006-07-19 15:55:00,20.88,20.89,20.86,20.89,26400.0,19.6483,19.6577,19.6295,19.6577,26400.0
2006-07-20 09:30:00,20.88,20.9,20.88,20.88,7800.0,19.6483,19.6671,19.6483,19.6483,7800.0
2006-07-20 09:35:00,20.9,20.91,20.8,20.83,10800.0,19.6671,19.6765,19.573,19.6013,10800.0
2006-07-20 09:40:00,20.83,20.87,20.77,20.77,11600.0,19.6013,19.6389,19.5448,19.5448,11600.0
2006-07-20 09:45:00,20.78,20.82,20.78,20.8,14800.0,19.5542,19.5918,19.5542,19.573,14800.0
2006-07-20 09:50:00,20.78,20.79,20.75,20.77,9400.0,19.5542,19.5636,19.526,19.5448,9400.0
2006-07-20 09:55:00,20.78,20.78,20.71,20.71,13000.0,19.5542,19.5542,19.4883,19.4883,13000.0
2006-07-20 10:00:00,20.7,20.73,20.68,20.73,16000.0,19.4789,19.5072,19.4601,19.5072,16000.0
2006-07-20 10:05:00,20.71,20.71,20.59,20.59,9400.0,19.4883,19.4883,19.3754,19.3754,9400.0
2006-07-20 10:10:00,20.58,20.58,20.56,20.56,7400.0,19.366,19.366,19.3472,19.3472,7400.0
2006-07-20 10:15:00,20.56,20.63,20.56,20.6,11600.0,19.3472,19.4131,19.3472,19.3848,11600.0
2006-07-20 10:20:00,20.6,20.69,20.6,20.67,31600.0,19.3848,19.4695,19.3848,19.4507,31600.0
2006-07-20 10:25:00,20.67,20.68,20.61,20.66,17000.0,19.4507,19.4601,19.3942,19.4413,17000.0
2006-07-20 10:30:00,20.64,20.65,20.63,20.63,6600.0,19.4225,19.4319,19.4131,19.4131,6600.0
2006-07-20 10:35:00,20.65,20.71,20.64,20.71,14400.0,19.4319,19.4883,19.4225,19.4883,14400.0
2006-07-20 10:40:00,20.7,20.74,20.67,20.72,34200.0,19.4789,19.5166,19.4507,19.4977,34200.0
2006-07-20 10:45:00,20.71,20.72,20.68,20.71,42400.0,19.4883,19.4977,19.4601,19.4883,42400.0
2006-07-20 10:50:00,20.7,20.73,20.67,20.73,42600.0,19.4789,19.5072,19.4507,19.5072,42600.0
2006-07-20 10:55:00,20.72,20.73,20.68,20.71,19400.0,19.4977,19.5072,19.4601,19.4883,19400.0
2006-07-20 11:00:00,20.71,20.75,20.7,20.73,8600.0,19.4883,19.526,19.4789,19.5072,8600.0
2006-07-20 11:05:00,20.74,20.83,20.74,20.75,30200.0,19.5166,19.6013,19.5166,19.526,30200.0
2006-07-20 11:10:00,20.75,20.75,20.68,20.7,10800.0,19.526,19.526,19.4601,19.4789,10800.0
2006-07-20 11:15:00,20.68,20.79,20.68,20.74,16800.0,19.4601,19.5636,19.4601,19.5166,16800.0
2006-07-20 11:20:00,20.73,20.73,20.7,20.7,4600.0,19.5072,19.5072,19.4789,19.4789,4600.0
2006-07-20 11:25:00,20.7,20.74,20.7,20.74,5400.0,19.4789,19.5166,19.4789,19.5166,5400.0
2006-07-20 11:30:00,20.74,20.75,20.73,20.75,5200.0,19.5166,19.526,19.5072,19.526,5200.0
2006-07-20 11:35:00,20.75,20.76,20.74,20.75,4000.0,19.526,19.5354,19.5166,19.526,4000.0
2006-07-20 11:40:00,20.75,20.81,20.75,20.8,20800.0,19.526,19.5824,19.526,19.573,20800.0
2006-07-20 11:45:00,20.81,20.88,20.81,20.85,46400.0,19.5824,19.6483,19.5824,19.6201,46400.0
2006-07-20 11:50:00,20.84,20.86,20.81,20.81,10000.0,19.6107,19.6295,19.5824,19.5824,10000.0
2006-07-20 11:55:00,20.79,20.82,20.77,20.79,7000.0,19.5636,19.5918,19.5448,19.5636,7000.0
2006-07-20 12:00:00,20.79,20.79,20.77,20.78,6400.0,19.5636,19.5636,19.5448,19.5542,6400.0
2006-07-20 12:05:00,20.77,20.82,20.77,20.82,12400.0,19.5448,19.5918,19.5448,19.5918,12400.0
2006-07-20 12:10:00,20.83,20.89,20.82,20.84,14000.0,19.6013,19.6577,19.5918,19.6107,14000.0
2006-07-20 12:15:00,20.84,20.84,20.82,20.84,4400.0,19.6107,19.6107,19.5918,19.6107,4400.0
2006-07-20 12:20:00,20.82,20.84,20.8,20.84,13400.0,19.5918,19.6107,19.573,19.6107,13400.0
2006-07-20 12:25:00,20.86,20.86,20.8,20.8,16400.0,19.6295,19.6295,19.573,19.573,16400.0
2006-07-20 12:30:00,20.81,20.81,20.78,20.79,8600.0,19.5824,19.5824,19.5542,19.5636,8600.0
2006-07-20 12:35:00,20.79,20.79,20.74,20.74,5000.0,19.5636,19.5636,19.5166,19.5166,5000.0
2006-07-20 12:40:00,20.74,20.75,20.74,20.75,4600.0,19.5166,19.526,19.5166,19.526,4600.0
2006-07-20 12:45:00,20.75,20.77,20.73,20.73,5000.0,19.526,19.5448,19.5072,19.5072,5000.0
2006-07-20 12:50:00,20.74,20.75,20.73,20.74,2600.0,19.5166,19.526,19.5072,19.5166,2600.0
2006-07-20 12:55:00,20.75,20.77,20.75,20.75,3200.0,19.526,19.5448,19.526,19.526,3200.0
2006-07-20 13:00:00,20.77,20.78,20.74,20.75,7400.0,19.5448,19.5542,19.5166,19.526,7400.0
2006-07-20 13:05:00,20.75,20.75,20.68,20.71,6000.0,19.526,19.526,19.4601,19.4883,6000.0
2006-07-20 13:10:00,20.72,20.72,20.68,20.71,5000.0,19.4977,19.4977,19.4601,19.4883,5000.0
2006-07-20 13:15:00,20.7,20.71,20.68,20.71,3800.0,19.4789,19.4883,19.4601,19.4883,3800.0
2006-07-20 13:20:00,20.71,20.75,20.71,20.75,4800.0,19.4883,19.526,19.4883,19.526,4800.0
2006-07-20 13:25:00,20.74,20.75,20.74,20.74,4200.0,19.5166,19.526,19.5166,19.5166,4200.0
2006-07-20 13:30:00,20.74,20.74,20.73,20.74,1000.0,19.5166,19.5166,19.5072,19.5166,1000.0
2006-07-20 13:35:00,20.74,20.74,20.72,20.73,2000.0,19.5166,19.5166,19.4977,19.5072,2000.0
2006-07-20 13:40:00,20.73,20.73,20.67,20.68,5400.0,19.5072,19.5072,19.4507,19.4601,5400.0
2006-07-20 13:45:00,20.68,20.68,20.61,20.63,5200.0,19.4601,19.4601,19.3942,19.4131,5200.0
2006-07-20 13:50:00,20.66,20.68,20.64,20.67,3000.0,19.4413,19.4601,19.4225,19.4507,3000.0
2006-07-20 13:55:00,20.68,20.68,20.65,20.65,7800.0,19.4601,19.4601,19.4319,19.4319,7800.0
2006-07-20 14:00:00,20.65,20.69,20.63,20.66,10400.0,19.4319,19.4695,19.4131,19.4413,10400.0
2006-07-20 14:05:00,20.66,20.67,20.57,20.59,12000.0,19.4413,19.4507,19.3566,19.3754,12000.0
2006-07-20 14:10:00,20.59,20.62,20.58,20.6,7200.0,19.3754,19.4036,19.366,19.3848,7200.0
2006-07-20 14:15:00,20.6,20.61,20.58,20.58,3200.0,19.3848,19.3942,19.366,19.366,3200.0
2006-07-20 14:20:00,20.58,20.58,20.56,20.57,5000.0,19.366,19.366,19.3472,19.3566,5000.0
2006-07-20 14:25:00,20.57,20.58,20.55,20.58,5200.0,19.3566,19.366,19.3378,19.366,5200.0
2006-07-20 14:30:00,20.58,20.59,20.58,20.59,8800.0,19.366,19.3754,19.366,19.3754,8800.0
2006-07-20 14:35:00,20.59,20.59,20.58,20.59,9200.0,19.3754,19.3754,19.366,19.3754,9200.0
2006-07-20 14:40:00,20.59,20.62,20.57,20.57,12000.0,19.3754,19.4036,19.3566,19.3566,12000.0
2006-07-20 14:45:00,20.57,20.63,20.56,20.61,7400.0,19.3566,19.4131,19.3472,19.3942,7400.0
2006-07-20 14:50:00,20.62,20.63,20.58,20.61,4400.0,19.4036,19.4131,19.366,19.3942,4400.0
2006-07-20 14:55:00,20.6,20.6,20.57,20.57,4000.0,19.3848,19.3848,19.3566,19.3566,4000.0
2006-07-20 15:00:00,20.57,20.57,20.54,20.55,5800.0,19.3566,19.3566,19.3284,19.3378,5800.0
2006-07-20 15:05:00,20.55,20.55,20.52,20.52,11000.0,19.3378,19.3378,19.3095,19.3095,11000.0
2006-07-20 15:10:00,20.52,20.53,20.49,20.51,17800.0,19.3095,19.319,19.2813,19.3001,17800.0
2006-07-20 15:15:00,20.51,20.53,20.51,20.53,6600.0,19.3001,19.319,19.3001,19.319,6600.0
2006-07-20 15:20:00,20.53,20.53,20.5,20.5,4600.0,19.319,19.319,19.2907,19.2907,4600.0
2006-07-20 15:25:00,20.49,20.5,20.49,20.49,12200.0,19.2813,19.2907,19.2813,19.2813,12200.0
2006-07-20 15:30:00,20.49,20.53,20.49,20.52,10600.0,19.2813,19.319,19.2813,19.3095,10600.0
2006-07-20 15:35:00,20.51,20.53,20.5,20.51,12000.0,19.3001,19.319,19.2907,19.3001,12000.0
2006-07-20 15:40:00,20.52,20.59,20.52,20.59,11400.0,19.3095,19.3754,19.3095,19.3754,11400.0
2006-07-20 15:45:00,20.54,20.59,20.54,20.57,13000.0,19.3284,19.3754,19.3284,19.3566,13000.0
2006-07-20 15:50:00,20.57,20.57,20.43,20.43,35400.0,19.3566,19.3566,19.2249,19.2249,35400.0
2006-07-20 15:55:00,20.43,20.44,20.36,20.4,53800.0,19.2249,19.2343,19.159,19.1966,53800.0
2006-07-21 09:30:00,20.37,20.37,20.33,20.36,10000.0,19.1684,19.1684,19.1308,19.159,10000.0
2006-07-21 09:35:00,20.33,20.36,20.15,20.15,13200.0,19.1308,19.159,18.9614,18.9614,13200.0
2006-07-21 09:40:00,20.14,20.16,20.11,20.16,13000.0,18.952,18.9708,18.9237,18.9708,13000.0
2006-07-21 09:45:00,20.16,20.16,19.97,19.97,11200.0,18.9708,18.9708,18.792,18.792,11200.0
2006-07-21 09:50:00,19.97,20.05,19.97,20.0,24200.0,18.792,18.8673,18.792,18.8202,24200.0
2006-07-21 09:55:00,20.0,20.03,19.99,19.99,23800.0,18.8202,18.8484,18.8108,18.8108,23800.0
2006-07-21 10:00:00,19.99,19.99,19.86,19.86,40600.0,18.8108,18.8108,18.6885,18.6885,40600.0
2006-07-21 10:05:00,19.85,19.89,19.79,19.84,60400.0,18.6791,18.7167,18.6226,18.6697,60400.0
2006-07-21 10:10:00,19.84,19.92,19.84,19.86,26200.0,18.6697,18.7449,18.6697,18.6885,26200.0
2006-07-21 10:15:00,19.86,19.91,19.85,19.89,14200.0,18.6885,18.7355,18.6791,18.7167,14200.0
2006-07-21 10:20:00,19.89,19.92,19.88,19.92,30200.0,18.7167,18.7449,18.7073,18.7449,30200.0
2006-07-21 10:25:00,19.91,19.93,19.86,19.93,76600.0,18.7355,18.7543,18.6885,18.7543,76600.0
2006-07-21 10:30:00,19.93,19.95,19.92,19.93,34200.0,18.7543,18.7732,18.7449,18.7543,34200.0
2006-07-21 10:35:00,19.93,19.93,19.91,19.92,10800.0,18.7543,18.7543,18.7355,18.7449,10800.0
2006-07-21 10:40:00,19.92,19.93,19.91,19.93,30000.0,18.7449,18.7543,18.7355,18.7543,30000.0
2006-07-21 10:45:00,19.93,19.93,19.9,19.92,26400.0,18.7543,18.7543,18.7261,18.7449,26400.0
2006-07-21 10:50:00,19.94,19.96,19.93,19.96,32600.0,18.7638,18.7826,18.7543,18.7826,32600.0
2006-07-21 10:55:00,19.96,19.96,19.93,19.93,47800.0,18.7826,18.7826,18.7543,18.7543,47800.0
2006-07-21 11:00:00,19.93,19.93,19.91,19.92,11200.0,18.7543,18.7543,18.7355,18.7449,11200.0
2006-07-21 11:05:00,19.93,19.93,19.9,19.91,11800.0,18.7543,18.7543,18.7261,18.7355,11800.0
2006-07-21 11:10:00,19.91,19.93,19.91,19.93,7800.0,18.7355,18.7543,18.7355,18.7543,7800.0
2006-07-21 11:15:00,19.92,19.93,19.88,19.88,17800.0,18.7449,18.7543,18.7073,18.7073,17800.0
2006-07-21 11:20:00,19.89,19.9,19.89,19.89,19600.0,18.7167,18.7261,18.7167,18.7167,19600.0
2006-07-21 11:25:00,19.89,19.91,19.88,19.89,8400.0,18.7167,18.7355,18.7073,18.7167,8400.0
2006-07-21 11:30:00,19.88,19.9,19.86,19.89,16600.0,18.7073,18.7261,18.6885,18.7167,16600.0
2006-07-21 11:35:00,19.89,19.95,19.89,19.95,20800.0,18.7167,18.7732,18.7167,18.7732,20800.0
2006-07-21 11:40:00,19.95,19.98,19.95,19.95,7800.0,18.7732,18.8014,18.7732,18.7732,7800.0
2006-07-21 11:45:00,19.94,19.95,19.92,19.95,27200.0,18.7638,18.7732,18.7449,18.7732,27200.0
2006-07-21 11:50:00,19.94,19.95,19.92,19.95,19000.0,18.7638,18.7732,18.7449,18.7732,19000.0
2006-07-21 11:55:00,19.95,19.95,19.95,19.95,6000.0,18.7732,18.7732,18.7732,18.7732,6000.0
2006-07-21 12:00:00,19.95,19.95,19.91,19.91,5000.0,18.7732,18.7732,18.7355,18.7355,5000.0
2006-07-21 12:05:00,19.91,19.93,19.9,19.9,6600.0,18.7355,18.7543,18.7261,18.7261,6600.0
2006-07-21 12:10:00,19.89,19.89,19.85,19.88,6400.0,18.7167,18.7167,18.6791,18.7073,6400.0
2006-07-21 12:15:00,19.87,19.88,19.85,19.86,1600.0,18.6979,18.7073,18.6791,18.6885,1600.0
2006-07-21 12:20:00,19.86,19.91,19.86,19.9,6000.0,18.6885,18.7355,18.6885,18.7261,6000.0
2006-07-21 12:25:00,19.9,19.9,19.86,19.87,8800.0,18.7261,18.7261,18.6885,18.6979,8800.0
2006-07-21 12:30:00,19.87,19.88,19.86,19.88,3400.0,18.6979,18.7073,18.6885,18.7073,3400.0
2006-07-21 12:35:00,19.88,19.89,19.82,19.82,23800.0,18.7073,18.7167,18.6508,18.6508,23800.0
2006-07-21 12:40:00,19.82,19.86,19.82,19.86,5000.0,18.6508,18.6885,18.6508,18.6885,5000.0
2006-07-21 12:45:00,19.86,19.9,19.86,19.88,5800.0,18.6885,18.7261,18.6885,18.7073,5800.0
2006-07-21 12:50:00,19.87,19.87,19.85,19.85,4400.0,18.6979,18.6979,18.6791,18.6791,4400.0
2006-07-21 12:55:00,19.86,19.86,19.81,19.84,9000.0,18.6885,18.6885,18.6414,18.6697,9000.0
2006-07-21 13:00:00,19.85,19.85,19.83,19.83,6000.0,18.6791,18.6791,18.6602,18.6602,6000.0
2006-07-21 13:05:00,19.8,19.85,19.8,19.84,6600.0,18.632,18.6791,18.632,18.6697,6600.0
2006-07-21 13:10:00,19.85,19.87,19.84,19.87,24000.0,18.6791,18.6979,18.6697,18.6979,24000.0
2006-07-21 13:15:00,19.87,19.87,19.84,19.84,8200.0,18.6979,18.6979,18.6697,18.6697,8200.0
2006-07-21 13:20:00,19.83,19.83,19.82,19.83,4000.0,18.6602,18.6602,18.6508,18.6602,4000.0
2006-07-21 13:25:00,19.83,19.83,19.82,19.83,3600.0,18.6602,18.6602,18.6508,18.6602,3600.0
2006-07-21 13:30:00,19.83,19.83,19.82,19.82,10400.0,18.6602,18.6602,18.6508,18.6508,10400.0
2006-07-21 13:35:00,19.83,19.86,19.82,19.86,29000.0,18.6602,18.6885,18.6508,18.6885,29000.0
2006-07-21 13:40:00,19.85,19.88,19.85,19.85,17400.0,18.6791,18.7073,18.6791,18.6791,17400.0
2006-07-21 13:45:00,19.85,19.88,19.85,19.88,10600.0,18.6791,18.7073,18.6791,18.7073,10600.0
2006-07-21 13:50:00,19.89,19.89,19.88,19.89,6000.0,18.7167,18.7167,18.7073,18.7167,6000.0
2006-07-21 13:55:00,19.88,19.89,19.88,19.89,2400.0,18.7073,18.7167,18.7073,18.7167,2400.0
2006-07-21 14:00:00,19.89,19.89,19.88,19.88,9400.0,18.7167,18.7167,18.7073,18.7073,9400.0
2006-07-21 14:05:00,19.88,19.89,19.86,19.86,9400.0,18.7073,18.7167,18.6885,18.6885,9400.0
2006-07-21 14:10:00,19.86,19.86,19.85,19.86,5400.0,18.6885,18.6885,18.6791,18.6885,5400.0
2006-07-21 14:15:00,19.86,19.88,19.84,19.88,4800.0,18.6885,18.7073,18.6697,18.7073,4800.0
2006-07-21 14:20:00,19.88,19.88,19.87,19.88,8600.0,18.7073,18.7073,18.6979,18.7073,8600.0
2006-07-21 14:25:00,19.87,19.89,19.87,19.88,11000.0,18.6979,18.7167,18.6979,18.7073,11000.0
2006-07-21 14:30:00,19.88,19.89,19.88,19.89,11600.0,18.7073,18.7167,18.7073,18.7167,11600.0
2006-07-21 14:35:00,19.89,19.89,19.88,19.89,10400.0,18.7167,18.7167,18.7073,18.7167,10400.0
2006-07-21 14:40:00,19.89,19.89,19.86,19.86,9000.0,18.7167,18.7167,18.6885,18.6885,9000.0
2006-07-21 14:45:00,19.87,19.88,19.84,19.85,17000.0,18.6979,18.7073,18.6697,18.6791,17000.0
2006-07-21 14:50:00,19.84,19.86,19.84,19.85,4000.0,18.6697,18.6885,18.6697,18.6791,4000.0
2006-07-21 14:55:00,19.85,19.85,19.84,19.85,2200.0,18.6791,18.6791,18.6697,18.6791,2200.0
2006-07-21 15:00:00,19.85,19.85,19.83,19.85,8200.0,18.6791,18.6791,18.6602,18.6791,8200.0
2006-07-21 15:05:00,19.84,19.86,19.83,19.84,10800.0,18.6697,18.6885,18.6602,18.6697,10800.0
2006-07-21 15:10:00,19.84,19.86,19.82,19.86,10200.0,18.6697,18.6885,18.6508,18.6885,10200.0
2006-07-21 15:15:00,19.86,19.88,19.86,19.86,6000.0,18.6885,18.7073,18.6885,18.6885,6000.0
2006-07-21 15:20:00,19.85,19.87,19.83,19.86,11400.0,18.6791,18.6979,18.6602,18.6885,11400.0
2006-07-21 15:25:00,19.86,19.86,19.86,19.86,5000.0,18.6885,18.6885,18.6885,18.6885,5000.0
2006-07-21 15:30:00,19.86,19.89,19.86,19.88,9400.0,18.6885,18.7167,18.6885,18.7073,9400.0
2006-07-21 15:35:00,19.88,19.97,19.88,19.93,20600.0,18.7073,18.792,18.7073,18.7543,20600.0
2006-07-21 15:40:00,19.94,19.94,19.89,19.9,15800.0,18.7638,18.7638,18.7167,18.7261,15800.0
2006-07-21 15:45:00,19.91,19.91,19.85,19.85,31000.0,18.7355,18.7355,18.6791,18.6791,31000.0
2006-07-21 15:50:00,19.84,19.85,19.79,19.85,46600.0,18.6697,18.6791,18.6226,18.6791,46600.0
2006-07-21 15:55:00,19.85,19.85,19.84,19.84,14000.0,18.6791,18.6791,18.6697,18.6697,14000.0
2006-07-24 09:30:00,20.03,20.03,20.0,20.03,14800.0,18.8484,18.8484,18.8202,18.8484,14800.0
2006-07-24 09:35:00,20.04,20.05,20.0,20.0,4200.0,18.8579,18.8673,18.8202,18.8202,4200.0
2006-07-24 09:40:00,20.0,20.03,19.99,20.0,5200.0,18.8202,18.8484,18.8108,18.8202,5200.0
2006-07-24 09:45:00,20.01,20.03,20.0,20.01,8600.0,18.8296,18.8484,18.8202,18.8296,8600.0
2006-07-24 09:50:00,20.01,20.01,19.89,19.93,18800.0,18.8296,18.8296,18.7167,18.7543,18800.0
2006-07-24 09:55:00,19.92,19.96,19.92,19.93,18400.0,18.7449,18.7826,18.7449,18.7543,18400.0
2006-07-24 10:00:00,19.93,20.02,19.92,19.93,41200.0,18.7543,18.839,18.7449,18.7543,41200.0
2006-07-24 10:05:00,19.93,20.01,19.93,19.98,33600.0,18.7543,18.8296,18.7543,18.8014,33600.0
2006-07-24 10:10:00,19.98,20.02,19.96,19.99,19400.0,18.8014,18.839,18.7826,18.8108,19400.0
2006-07-24 10:15:00,19.99,20.03,19.98,20.03,49000.0,18.8108,18.8484,18.8014,18.8484,49000.0
2006-07-24 10:20:00,20.03,20.05,20.02,20.05,13400.0,18.8484,18.8673,18.839,18.8673,13400.0
2006-07-24 10:25:00,20.05,20.11,20.05,20.1,21000.0,18.8673,18.9237,18.8673,18.9143,21000.0
2006-07-24 10:30:00,20.11,20.16,20.1,20.11,13400.0,18.9237,18.9708,18.9143,18.9237,13400.0
2006-07-24 10:35:00,20.1,20.11,20.1,20.11,3000.0,18.9143,18.9237,18.9143,18.9237,3000.0
2006-07-24 10:40:00,20.11,20.11,20.1,20.1,5200.0,18.9237,18.9237,18.9143,18.9143,5200.0
2006-07-24 10:45:00,20.11,20.2,20.11,20.2,8600.0,18.9237,19.0084,18.9237,19.0084,8600.0
2006-07-24 10:50:00,20.23,20.29,20.23,20.25,17600.0,19.0366,19.0931,19.0366,19.0555,17600.0
2006-07-24 10:55:00,20.25,20.31,20.25,20.3,15600.0,19.0555,19.1119,19.0555,19.1025,15600.0
2006-07-24 11:00:00,20.3,20.31,20.17,20.18,74800.0,19.1025,19.1119,18.9802,18.9896,74800.0
2006-07-24 11:05:00,20.18,20.18,20.12,20.13,16400.0,18.9896,18.9896,18.9331,18.9425,16400.0
2006-07-24 11:10:00,20.13,20.14,20.11,20.12,12000.0,18.9425,18.952,18.9237,18.9331,12000.0
2006-07-24 11:15:00,20.12,20.12,20.1,20.11,6800.0,18.9331,18.9331,18.9143,18.9237,6800.0
2006-07-24 11:20:00,20.11,20.11,20.1,20.1,11400.0,18.9237,18.9237,18.9143,18.9143,11400.0
2006-07-24 11:25:00,20.1,20.14,20.09,20.14,8800.0,18.9143,18.952,18.9049,18.952,8800.0
2006-07-24 11:30:00,20.13,20.2,20.13,20.17,11200.0,18.9425,19.0084,18.9425,18.9802,11200.0
2006-07-24 11:35:00,20.16,20.18,20.14,20.17,11600.0,18.9708,18.9896,18.952,18.9802,11600.0
2006-07-24 11:40:00,20.17,20.22,20.17,20.22,5000.0,18.9802,19.0272,18.9802,19.0272,5000.0
2006-07-24 11:45:00,20.22,20.23,20.19,20.22,6200.0,19.0272,19.0366,18.999,19.0272,6200.0
2006-07-24 11:50:00,20.2,20.22,20.2,20.22,1400.0,19.0084,19.0272,19.0084,19.0272,1400.0
2006-07-24 11:55:00,20.22,20.24,20.22,20.23,6800.0,19.0272,19.0461,19.0272,19.0366,6800.0
2006-07-24 12:00:00,20.23,20.24,20.21,20.22,4800.0,19.0366,19.0461,19.0178,19.0272,4800.0
2006-07-24 12:05:00,20.22,20.22,20.14,20.16,6000.0,19.0272,19.0272,18.952,18.9708,6000.0
2006-07-24 12:10:00,20.16,20.17,20.13,20.17,15200.0,18.9708,18.9802,18.9425,18.9802,15200.0
2006-07-24 12:15:00,20.17,20.17,20.14,20.14,6400.0,18.9802,18.9802,18.952,18.952,6400.0
2006-07-24 12:20:00,20.14,20.16,20.12,20.15,8600.0,18.952,18.9708,18.9331,18.9614,8600.0
2006-07-24 12:25:00,20.15,20.18,20.1,20.14,22600.0,18.9614,18.9896,18.9143,18.952,22600.0
2006-07-24 12:30:00,20.11,20.13,20.11,20.12,8800.0,18.9237,18.9425,18.9237,18.9331,8800.0
2006-07-24 12:35:00,20.12,20.14,20.11,20.14,3400.0,18.9331,18.952,18.9237,18.952,3400.0
2006-07-24 12:40:00,20.15,20.16,20.15,20.16,2000.0,18.9614,18.9708,18.9614,18.9708,2000.0
2006-07-24 12:45:00,20.15,20.18,20.15,20.18,4000.0,18.9614,18.9896,18.9614,18.9896,4000.0
2006-07-24 12:50:00,20.18,20.18,20.15,20.15,8000.0,18.9896,18.9896,18.9614,18.9614,8000.0
2006-07-24 12:55:00,20.13,20.14,20.12,20.13,3400.0,18.9425,18.952,18.9331,18.9425,3400.0
2006-07-24 13:00:00,20.13,20.15,20.13,20.15,4400.0,18.9425,18.9614,18.9425,18.9614,4400.0
2006-07-24 13:05:00,20.15,20.17,20.15,20.16,2800.0,18.9614,18.9802,18.9614,18.9708,2800.0
2006-07-24 13:10:00,20.16,20.18,20.16,20.18,3600.0,18.9708,18.9896,18.9708,18.9896,3600.0
2006-07-24 13:15:00,20.18,20.18,20.09,20.09,9400.0,18.9896,18.9896,18.9049,18.9049,9400.0
2006-07-24 13:20:00,20.09,20.16,20.09,20.14,17600.0,18.9049,18.9708,18.9049,18.952,17600.0
2006-07-24 13:25:00,20.13,20.16,20.08,20.11,13000.0,18.9425,18.9708,18.8955,18.9237,13000.0
2006-07-24 13:30:00,20.11,20.18,20.11,20.18,2200.0,18.9237,18.9896,18.9237,18.9896,2200.0
2006-07-24 13:35:00,20.16,20.2,20.16,20.2,2800.0,18.9708,19.0084,18.9708,19.0084,2800.0
2006-07-24 13:40:00,20.2,20.24,20.18,20.24,4200.0,19.0084,19.0461,18.9896,19.0461,4200.0
2006-07-24 13:45:00,20.24,20.25,20.23,20.24,5600.0,19.0461,19.0555,19.0366,19.0461,5600.0
2006-07-24 13:50:00,20.22,20.22,20.21,20.21,1800.0,19.0272,19.0272,19.0178,19.0178,1800.0
2006-07-24 13:55:00,20.22,20.22,20.21,20.22,2800.0,19.0272,19.0272,19.0178,19.0272,2800.0
2006-07-24 14:00:00,20.21,20.25,20.21,20.24,3600.0,19.0178,19.0555,19.0178,19.0461,3600.0
2006-07-24 14:05:00,20.24,20.24,20.18,20.18,6800.0,19.0461,19.0461,18.9896,18.9896,6800.0
2006-07-24 14:10:00,20.18,20.21,20.18,20.21,5400.0,18.9896,19.0178,18.9896,19.0178,5400.0
2006-07-24 14:15:00,20.21,20.27,20.21,20.26,6200.0,19.0178,19.0743,19.0178,19.0649,6200.0
2006-07-24 14:20:00,20.26,20.26,20.24,20.24,5600.0,19.0649,19.0649,19.0461,19.0461,5600.0
2006-07-24 14:25:00,20.22,20.24,20.22,20.22,3200.0,19.0272,19.0461,19.0272,19.0272,3200.0
2006-07-24 14:30:00,20.22,20.26,20.22,20.26,3400.0,19.0272,19.0649,19.0272,19.0649,3400.0
2006-07-24 14:35:00,20.26,20.29,20.26,20.29,5800.0,19.0649,19.0931,19.0649,19.0931,5800.0
2006-07-24 14:40:00,20.3,20.34,20.28,20.28,9400.0,19.1025,19.1402,19.0837,19.0837,9400.0
2006-07-24 14:45:00,20.28,20.28,20.22,20.22,5800.0,19.0837,19.0837,19.0272,19.0272,5800.0
2006-07-24 14:50:00,20.21,20.24,20.21,20.23,5600.0,19.0178,19.0461,19.0178,19.0366,5600.0
2006-07-24 14:55:00,20.25,20.27,20.25,20.27,2600.0,19.0555,19.0743,19.0555,19.0743,2600.0
2006-07-24 15:00:00,20.27,20.33,20.27,20.33,3200.0,19.0743,19.1308,19.0743,19.1308,3200.0
2006-07-24 15:05:00,20.32,20.32,20.27,20.31,10800.0,19.1213,19.1213,19.0743,19.1119,10800.0
2006-07-24 15:10:00,20.31,20.38,20.3,20.38,9400.0,19.1119,19.1778,19.1025,19.1778,9400.0
2006-07-24 15:15:00,20.36,20.39,20.34,20.37,12200.0,19.159,19.1872,19.1402,19.1684,12200.0
2006-07-24 15:20:00,20.38,20.38,20.36,20.38,8200.0,19.1778,19.1778,19.159,19.1778,8200.0
2006-07-24 15:25:00,20.39,20.4,20.37,20.38,7600.0,19.1872,19.1966,19.1684,19.1778,7600.0
2006-07-24 15:30:00,20.38,20.41,20.38,20.4,20800.0,19.1778,19.206,19.1778,19.1966,20800.0
2006-07-24 15:35:00,20.4,20.41,20.36,20.37,49600.0,19.1966,19.206,19.159,19.1684,49600.0
2006-07-24 15:40:00,20.38,20.38,20.36,20.36,7600.0,19.1778,19.1778,19.159,19.159,7600.0
2006-07-24 15:45:00,20.37,20.39,20.37,20.38,8800.0,19.1684,19.1872,19.1684,19.1778,8800.0
2006-07-24 15:50:00,20.38,20.42,20.38,20.42,11400.0,19.1778,19.2154,19.1778,19.2154,11400.0
2006-07-24 15:55:00,20.42,20.43,20.42,20.42,37600.0,19.2154,19.2249,19.2154,19.2154,37600.0
2006-07-25 09:30:00,20.41,20.42,20.4,20.41,13600.0,19.206,19.2154,19.1966,19.206,13600.0
2006-07-25 09:35:00,20.4,20.41,20.34,20.4,15200.0,19.1966,19.206,19.1402,19.1966,15200.0
2006-07-25 09:40:00,20.36,20.37,20.3,20.34,21000.0,19.159,19.1684,19.1025,19.1402,21000.0
2006-07-25 09:45:00,20.35,20.45,20.35,20.38,10000.0,19.1496,19.2437,19.1496,19.1778,10000.0
2006-07-25 09:50:00,20.38,20.38,20.28,20.28,7600.0,19.1778,19.1778,19.0837,19.0837,7600.0
2006-07-25 09:55:00,20.25,20.32,20.24,20.32,12000.0,19.0555,19.1213,19.0461,19.1213,12000.0
2006-07-25 10:00:00,20.36,20.43,20.35,20.42,12200.0,19.159,19.2249,19.1496,19.2154,12200.0
2006-07-25 10:05:00,20.43,20.46,20.43,20.45,5200.0,19.2249,19.2531,19.2249,19.2437,5200.0
2006-07-25 10:10:00,20.45,20.46,20.43,20.46,4600.0,19.2437,19.2531,19.2249,19.2531,4600.0
2006-07-25 10:15:00,20.45,20.46,20.43,20.43,12200.0,19.2437,19.2531,19.2249,19.2249,12200.0
2006-07-25 10:20:00,20.43,20.43,20.39,20.41,28400.0,19.2249,19.2249,19.1872,19.206,28400.0
2006-07-25 10:25:00,20.38,20.39,20.33,20.33,10400.0,19.1778,19.1872,19.1308,19.1308,10400.0
2006-07-25 10:30:00,20.34,20.34,20.3,20.33,13800.0,19.1402,19.1402,19.1025,19.1308,13800.0
2006-07-25 10:35:00,20.32,20.32,20.25,20.25,8400.0,19.1213,19.1213,19.0555,19.0555,8400.0
2006-07-25 10:40:00,20.25,20.25,20.23,20.23,6800.0,19.0555,19.0555,19.0366,19.0366,6800.0
2006-07-25 10:45:00,20.23,20.23,20.22,20.22,9200.0,19.0366,19.0366,19.0272,19.0272,9200.0
2006-07-25 10:50:00,20.22,20.3,20.22,20.27,18600.0,19.0272,19.1025,19.0272,19.0743,18600.0
2006-07-25 10:55:00,20.27,20.28,20.23,20.23,14600.0,19.0743,19.0837,19.0366,19.0366,14600.0
2006-07-25 11:00:00,20.24,20.24,20.18,20.18,7000.0,19.0461,19.0461,18.9896,18.9896,7000.0
2006-07-25 11:05:00,20.18,20.19,20.15,20.17,10200.0,18.9896,18.999,18.9614,18.9802,10200.0
2006-07-25 11:10:00,20.17,20.18,20.15,20.17,6600.0,18.9802,18.9896,18.9614,18.9802,6600.0
2006-07-25 11:15:00,20.17,20.18,20.15,20.16,5600.0,18.9802,18.9896,18.9614,18.9708,5600.0
2006-07-25 11:20:00,20.16,20.17,20.14,20.17,10400.0,18.9708,18.9802,18.952,18.9802,10400.0
2006-07-25 11:25:00,20.17,20.25,20.17,20.25,14200.0,18.9802,19.0555,18.9802,19.0555,14200.0
2006-07-25 11:30:00,20.24,20.25,20.24,20.25,13000.0,19.0461,19.0555,19.0461,19.0555,13000.0
2006-07-25 11:35:00,20.24,20.25,20.2,20.23,9200.0,19.0461,19.0555,19.0084,19.0366,9200.0
2006-07-25 11:40:00,20.23,20.24,20.2,20.24,6600.0,19.0366,19.0461,19.0084,19.0461,6600.0
2006-07-25 11:45:00,20.25,20.27,20.24,20.26,24400.0,19.0555,19.0743,19.0461,19.0649,24400.0
2006-07-25 11:50:00,20.24,20.25,20.19,20.22,26200.0,19.0461,19.0555,18.999,19.0272,26200.0
2006-07-25 11:55:00,20.25,20.3,20.24,20.26,5400.0,19.0555,19.1025,19.0461,19.0649,5400.0
2006-07-25 12:00:00,20.26,20.26,20.23,20.23,3000.0,19.0649,19.0649,19.0366,19.0366,3000.0
2006-07-25 12:05:00,20.23,20.28,20.23,20.28,51600.0,19.0366,19.0837,19.0366,19.0837,51600.0
2006-07-25 12:10:00,20.28,20.34,20.28,20.29,21600.0,19.0837,19.1402,19.0837,19.0931,21600.0
2006-07-25 12:15:00,20.3,20.31,20.25,20.28,28400.0,19.1025,19.1119,19.0555,19.0837,28400.0
2006-07-25 12:20:00,20.28,20.29,20.24,20.27,36000.0,19.0837,19.0931,19.0461,19.0743,36000.0
2006-07-25 12:25:00,20.25,20.27,20.23,20.23,4400.0,19.0555,19.0743,19.0366,19.0366,4400.0
2006-07-25 12:30:00,20.24,20.29,20.22,20.28,38800.0,19.0461,19.0931,19.0272,19.0837,38800.0
2006-07-25 12:35:00,20.27,20.28,20.23,20.24,7200.0,19.0743,19.0837,19.0366,19.0461,7200.0
2006-07-25 12:40:00,20.24,20.27,20.22,20.27,8800.0,19.0461,19.0743,19.0272,19.0743,8800.0
2006-07-25 12:45:00,20.26,20.28,20.26,20.27,9000.0,19.0649,19.0837,19.0649,19.0743,9000.0
2006-07-25 12:50:00,20.27,20.27,20.18,20.21,4600.0,19.0743,19.0743,18.9896,19.0178,4600.0
2006-07-25 12:55:00,20.2,20.23,20.19,20.21,5800.0,19.0084,19.0366,18.999,19.0178,5800.0
2006-07-25 13:00:00,20.21,20.21,20.18,20.2,2800.0,19.0178,19.0178,18.9896,19.0084,2800.0
2006-07-25 13:05:00,20.2,20.21,20.2,20.21,7600.0,19.0084,19.0178,19.0084,19.0178,7600.0
2006-07-25 13:10:00,20.21,20.22,20.21,20.22,2800.0,19.0178,19.0272,19.0178,19.0272,2800.0
2006-07-25 13:15:00,20.22,20.22,20.19,20.21,3000.0,19.0272,19.0272,18.999,19.0178,3000.0
2006-07-25 13:20:00,20.22,20.23,20.18,20.19,5800.0,19.0272,19.0366,18.9896,18.999,5800.0
2006-07-25 13:25:00,20.2,20.21,20.19,20.21,1800.0,19.0084,19.0178,18.999,19.0178,1800.0
2006-07-25 13:30:00,20.21,20.21,20.2,20.21,2600.0,19.0178,19.0178,19.0084,19.0178,2600.0
2006-07-25 13:35:00,20.21,20.22,20.21,20.22,1000.0,19.0178,19.0272,19.0178,19.0272,1000.0
2006-07-25 13:40:00,20.21,20.21,20.16,20.17,7000.0,19.0178,19.0178,18.9708,18.9802,7000.0
2006-07-25 13:45:00,20.17,20.17,20.16,20.17,2600.0,18.9802,18.9802,18.9708,18.9802,2600.0
2006-07-25 13:50:00,20.17,20.19,20.16,20.18,4400.0,18.9802,18.999,18.9708,18.9896,4400.0
2006-07-25 13:55:00,20.19,20.2,20.19,20.19,1200.0,18.999,19.0084,18.999,18.999,1200.0
2006-07-25 14:00:00,20.2,20.21,20.2,20.2,2200.0,19.0084,19.0178,19.0084,19.0084,2200.0
2006-07-25 14:05:00,20.18,20.18,20.16,20.18,9000.0,18.9896,18.9896,18.9708,18.9896,9000.0
2006-07-25 14:10:00,20.18,20.18,20.17,20.17,2400.0,18.9896,18.9896,18.9802,18.9802,2400.0
2006-07-25 14:15:00,20.16,20.16,20.1,20.11,8600.0,18.9708,18.9708,18.9143,18.9237,8600.0
2006-07-25 14:20:00,20.11,20.14,20.11,20.14,3600.0,18.9237,18.952,18.9237,18.952,3600.0
2006-07-25 14:25:00,20.14,20.2,20.14,20.2,12400.0,18.952,19.0084,18.952,19.0084,12400.0
2006-07-25 14:30:00,20.2,20.23,20.18,20.21,6000.0,19.0084,19.0366,18.9896,19.0178,6000.0
2006-07-25 14:35:00,20.2,20.21,20.18,20.2,2200.0,19.0084,19.0178,18.9896,19.0084,2200.0
2006-07-25 14:40:00,20.21,20.21,20.17,20.18,3600.0,19.0178,19.0178,18.9802,18.9896,3600.0
2006-07-25 14:45:00,20.18,20.22,20.18,20.18,13800.0,18.9896,19.0272,18.9896,18.9896,13800.0
2006-07-25 14:50:00,20.21,20.23,20.2,20.22,5200.0,19.0178,19.0366,19.0084,19.0272,5200.0
2006-07-25 14:55:00,20.22,20.23,20.18,20.18,4400.0,19.0272,19.0366,18.9896,18.9896,4400.0
2006-07-25 15:00:00,20.18,20.23,20.18,20.22,10200.0,18.9896,19.0366,18.9896,19.0272,10200.0
2006-07-25 15:05:00,20.22,20.23,20.21,20.22,10000.0,19.0272,19.0366,19.0178,19.0272,10000.0
2006-07-25 15:10:00,20.22,20.23,20.21,20.23,7000.0,19.0272,19.0366,19.0178,19.0366,7000.0
2006-07-25 15:15:00,20.23,20.23,20.17,20.19,19600.0,19.0366,19.0366,18.9802,18.999,19600.0
2006-07-25 15:20:00,20.18,20.22,20.18,20.21,13400.0,18.9896,19.0272,18.9896,19.0178,13400.0
2006-07-25 15:25:00,20.2,20.21,20.19,20.21,8600.0,19.0084,19.0178,18.999,19.0178,8600.0
2006-07-25 15:30:00,20.21,20.25,20.21,20.25,17800.0,19.0178,19.0555,19.0178,19.0555,17800.0
2006-07-25 15:35:00,20.25,20.27,20.25,20.27,9800.0,19.0555,19.0743,19.0555,19.0743,9800.0
2006-07-25 15:40:00,20.27,20.27,20.18,20.18,18600.0,19.0743,19.0743,18.9896,18.9896,18600.0
2006-07-25 15:45:00,20.18,20.2,20.17,20.2,10600.0,18.9896,19.0084,18.9802,19.0084,10600.0
2006-07-25 15:50:00,20.2,20.25,20.17,20.25,15400.0,19.0084,19.0555,18.9802,19.0555,15400.0
2006-07-25 15:55:00,20.24,20.25,20.22,20.22,22400.0,19.0461,19.0555,19.0272,19.0272,22400.0
2006-07-26 09:30:00,20.27,20.32,20.24,20.24,13600.0,19.0743,19.1213,19.0461,19.0461,13600.0
2006-07-26 09:35:00,20.24,20.25,20.21,20.22,34000.0,19.0461,19.0555,19.0178,19.0272,34000.0
2006-07-26 09:40:00,20.22,20.26,20.21,20.23,77400.0,19.0272,19.0649,19.0178,19.0366,77400.0
2006-07-26 09:45:00,20.23,20.32,20.23,20.32,11600.0,19.0366,19.1213,19.0366,19.1213,11600.0
2006-07-26 09:50:00,20.25,20.44,20.25,20.42,53600.0,19.0555,19.2343,19.0555,19.2154,53600.0
2006-07-26 09:55:00,20.44,20.45,20.35,20.4,28200.0,19.2343,19.2437,19.1496,19.1966,28200.0
2006-07-26 10:00:00,20.38,20.47,20.38,20.41,52800.0,19.1778,19.2625,19.1778,19.206,52800.0
2006-07-26 10:05:00,20.42,20.42,20.3,20.31,131800.0,19.2154,19.2154,19.1025,19.1119,131800.0
2006-07-26 10:10:00,20.31,20.33,20.3,20.31,24600.0,19.1119,19.1308,19.1025,19.1119,24600.0
2006-07-26 10:15:00,20.31,20.31,20.3,20.3,16000.0,19.1119,19.1119,19.1025,19.1025,16000.0
2006-07-26 10:20:00,20.3,20.31,20.3,20.31,8000.0,19.1025,19.1119,19.1025,19.1119,8000.0
2006-07-26 10:25:00,20.31,20.32,20.3,20.3,28600.0,19.1119,19.1213,19.1025,19.1025,28600.0
2006-07-26 10:30:00,20.3,20.3,20.29,20.29,9000.0,19.1025,19.1025,19.0931,19.0931,9000.0
2006-07-26 10:35:00,20.3,20.32,20.27,20.3,14000.0,19.1025,19.1213,19.0743,19.1025,14000.0
2006-07-26 10:40:00,20.29,20.29,20.25,20.25,30400.0,19.0931,19.0931,19.0555,19.0555,30400.0
2006-07-26 10:45:00,20.25,20.25,20.24,20.24,8000.0,19.0555,19.0555,19.0461,19.0461,8000.0
2006-07-26 10:50:00,20.24,20.24,20.23,20.23,10600.0,19.0461,19.0461,19.0366,19.0366,10600.0
2006-07-26 10:55:00,20.23,20.23,20.2,20.21,16600.0,19.0366,19.0366,19.0084,19.0178,16600.0
2006-07-26 11:00:00,20.2,20.21,20.2,20.2,10600.0,19.0084,19.0178,19.0084,19.0084,10600.0
2006-07-26 11:05:00,20.2,20.21,20.2,20.21,11000.0,19.0084,19.0178,19.0084,19.0178,11000.0
2006-07-26 11:10:00,20.21,20.21,20.2,20.2,8400.0,19.0178,19.0178,19.0084,19.0084,8400.0
2006-07-26 11:15:00,20.2,20.2,20.17,20.18,76000.0,19.0084,19.0084,18.9802,18.9896,76000.0
2006-07-26 11:20:00,20.18,20.2,20.13,20.13,24800.0,18.9896,19.0084,18.9425,18.9425,24800.0
2006-07-26 11:25:00,20.15,20.17,20.08,20.1,34600.0,18.9614,18.9802,18.8955,18.9143,34600.0
2006-07-26 11:30:00,20.1,20.11,20.08,20.11,2600.0,18.9143,18.9237,18.8955,18.9237,2600.0
2006-07-26 11:35:00,20.11,20.13,20.1,20.13,4800.0,18.9237,18.9425,18.9143,18.9425,4800.0
2006-07-26 11:40:00,20.11,20.18,20.11,20.18,5600.0,18.9237,18.9896,18.9237,18.9896,5600.0
2006-07-26 11:45:00,20.18,20.21,20.17,20.2,11200.0,18.9896,19.0178,18.9802,19.0084,11200.0
2006-07-26 11:50:00,20.18,20.19,20.18,20.18,2800.0,18.9896,18.999,18.9896,18.9896,2800.0
2006-07-26 11:55:00,20.18,20.19,20.18,20.18,8600.0,18.9896,18.999,18.9896,18.9896,8600.0
2006-07-26 12:00:00,20.18,20.21,20.18,20.21,7400.0,18.9896,19.0178,18.9896,19.0178,7400.0
2006-07-26 12:05:00,20.21,20.21,20.18,20.21,21200.0,19.0178,19.0178,18.9896,19.0178,21200.0
2006-07-26 12:10:00,20.21,20.21,20.19,20.21,29200.0,19.0178,19.0178,18.999,19.0178,29200.0
2006-07-26 12:15:00,20.21,20.21,20.15,20.15,103000.0,19.0178,19.0178,18.9614,18.9614,103000.0
2006-07-26 12:20:00,20.15,20.2,20.12,20.2,16200.0,18.9614,19.0084,18.9331,19.0084,16200.0
2006-07-26 12:25:00,20.2,20.2,20.18,20.18,2800.0,19.0084,19.0084,18.9896,18.9896,2800.0
2006-07-26 12:30:00,20.18,20.18,20.16,20.17,9800.0,18.9896,18.9896,18.9708,18.9802,9800.0
2006-07-26 12:35:00,20.18,20.18,20.14,20.16,7200.0,18.9896,18.9896,18.952,18.9708,7200.0
2006-07-26 12:40:00,20.16,20.17,20.16,20.17,4000.0,18.9708,18.9802,18.9708,18.9802,4000.0
2006-07-26 12:45:00,20.17,20.18,20.17,20.18,3000.0,18.9802,18.9896,18.9802,18.9896,3000.0
2006-07-26 12:50:00,20.19,20.2,20.18,20.18,9000.0,18.999,19.0084,18.9896,18.9896,9000.0
2006-07-26 12:55:00,20.18,20.2,20.18,20.19,1600.0,18.9896,19.0084,18.9896,18.999,1600.0
2006-07-26 13:00:00,20.19,20.21,20.19,20.21,4000.0,18.999,19.0178,18.999,19.0178,4000.0
2006-07-26 13:05:00,20.22,20.25,20.22,20.23,11200.0,19.0272,19.0555,19.0272,19.0366,11200.0
2006-07-26 13:10:00,20.23,20.31,20.23,20.31,17800.0,19.0366,19.1119,19.0366,19.1119,17800.0
2006-07-26 13:15:00,20.31,20.39,20.31,20.37,17600.0,19.1119,19.1872,19.1119,19.1684,17600.0
2006-07-26 13:20:00,20.36,20.38,20.36,20.36,21600.0,19.159,19.1778,19.159,19.159,21600.0
2006-07-26 13:25:00,20.38,20.4,20.36,20.38,28000.0,19.1778,19.1966,19.159,19.1778,28000.0
2006-07-26 13:30:00,20.38,20.39,20.37,20.38,23600.0,19.1778,19.1872,19.1684,19.1778,23600.0
2006-07-26 13:35:00,20.38,20.4,20.36,20.36,10400.0,19.1778,19.1966,19.159,19.159,10400.0
2006-07-26 13:40:00,20.36,20.36,20.36,20.36,4600.0,19.159,19.159,19.159,19.159,4600.0
2006-07-26 13:45:00,20.36,20.42,20.35,20.42,28400.0,19.159,19.2154,19.1496,19.2154,28400.0
2006-07-26 13:50:00,20.42,20.46,20.42,20.45,40200.0,19.2154,19.2531,19.2154,19.2437,40200.0
2006-07-26 13:55:00,20.45,20.45,20.45,20.45,24000.0,19.2437,19.2437,19.2437,19.2437,24000.0
2006-07-26 14:00:00,20.45,20.45,20.45,20.45,21600.0,19.2437,19.2437,19.2437,19.2437,21600.0
2006-07-26 14:05:00,20.45,20.45,20.43,20.43,20200.0,19.2437,19.2437,19.2249,19.2249,20200.0
2006-07-26 14:10:00,20.43,20.44,20.43,20.44,23400.0,19.2249,19.2343,19.2249,19.2343,23400.0
2006-07-26 14:15:00,20.44,20.44,20.41,20.41,19200.0,19.2343,19.2343,19.206,19.206,19200.0
2006-07-26 14:20:00,20.41,20.47,20.41,20.43,24400.0,19.206,19.2625,19.206,19.2249,24400.0
2006-07-26 14:25:00,20.42,20.42,20.37,20.4,10600.0,19.2154,19.2154,19.1684,19.1966,10600.0
2006-07-26 14:30:00,20.42,20.49,20.42,20.49,12400.0,19.2154,19.2813,19.2154,19.2813,12400.0
2006-07-26 14:35:00,20.49,20.54,20.49,20.52,16400.0,19.2813,19.3284,19.2813,19.3095,16400.0
2006-07-26 14:40:00,20.52,20.52,20.46,20.47,21200.0,19.3095,19.3095,19.2531,19.2625,21200.0
2006-07-26 14:45:00,20.47,20.47,20.46,20.47,10800.0,19.2625,19.2625,19.2531,19.2625,10800.0
2006-07-26 14:50:00,20.47,20.47,20.45,20.47,10000.0,19.2625,19.2625,19.2437,19.2625,10000.0
2006-07-26 14:55:00,20.49,20.49,20.47,20.48,7600.0,19.2813,19.2813,19.2625,19.2719,7600.0
2006-07-26 15:00:00,20.47,20.47,20.44,20.45,8600.0,19.2625,19.2625,19.2343,19.2437,8600.0
2006-07-26 15:05:00,20.44,20.45,20.36,20.39,27600.0,19.2343,19.2437,19.159,19.1872,27600.0
2006-07-26 15:10:00,20.39,20.39,20.35,20.35,4800.0,19.1872,19.1872,19.1496,19.1496,4800.0
2006-07-26 15:15:00,20.35,20.35,20.33,20.34,4000.0,19.1496,19.1496,19.1308,19.1402,4000.0
2006-07-26 15:20:00,20.34,20.45,20.33,20.44,52200.0,19.1402,19.2437,19.1308,19.2343,52200.0
2006-07-26 15:25:00,20.45,20.49,20.41,20.41,32800.0,19.2437,19.2813,19.206,19.206,32800.0
2006-07-26 15:30:00,20.41,20.42,20.4,20.41,16800.0,19.206,19.2154,19.1966,19.206,16800.0
2006-07-26 15:35:00,20.41,20.42,20.4,20.41,13000.0,19.206,19.2154,19.1966,19.206,13000.0
2006-07-26 15:40:00,20.4,20.4,20.34,20.34,25000.0,19.1966,19.1966,19.1402,19.1402,25000.0
2006-07-26 15:45:00,20.34,20.34,20.34,20.34,12000.0,19.1402,19.1402,19.1402,19.1402,12000.0
2006-07-26 15:50:00,20.34,20.34,20.3,20.3,23000.0,19.1402,19.1402,19.1025,19.1025,23000.0
2006-07-26 15:55:00,20.3,20.3,20.3,20.3,29400.0,19.1025,19.1025,19.1025,19.1025,29400.0
2006-07-27 09:30:00,20.39,20.43,20.38,20.38,17400.0,19.1872,19.2249,19.1778,19.1778,17400.0
2006-07-27 09:35:00,20.36,20.5,20.36,20.5,14200.0,19.159,19.2907,19.159,19.2907,14200.0
2006-07-27 09:40:00,20.5,20.74,20.5,20.66,24600.0,19.2907,19.5166,19.2907,19.4413,24600.0
2006-07-27 09:45:00,20.66,20.68,20.64,20.65,24400.0,19.4413,19.4601,19.4225,19.4319,24400.0
2006-07-27 09:50:00,20.65,20.65,20.58,20.64,32800.0,19.4319,19.4319,19.366,19.4225,32800.0
2006-07-27 09:55:00,20.64,20.64,20.56,20.56,16800.0,19.4225,19.4225,19.3472,19.3472,16800.0
2006-07-27 10:00:00,20.56,20.69,20.56,20.68,17600.0,19.3472,19.4695,19.3472,19.4601,17600.0
2006-07-27 10:05:00,20.67,20.67,20.57,20.58,14000.0,19.4507,19.4507,19.3566,19.366,14000.0
2006-07-27 10:10:00,20.58,20.62,20.58,20.61,23200.0,19.366,19.4036,19.366,19.3942,23200.0
2006-07-27 10:15:00,20.61,20.62,20.58,20.58,21000.0,19.3942,19.4036,19.366,19.366,21000.0
2006-07-27 10:20:00,20.61,20.64,20.59,20.63,20400.0,19.3942,19.4225,19.3754,19.4131,20400.0
2006-07-27 10:25:00,20.63,20.63,20.6,20.61,14400.0,19.4131,19.4131,19.3848,19.3942,14400.0
2006-07-27 10:30:00,20.61,20.66,20.6,20.61,23600.0,19.3942,19.4413,19.3848,19.3942,23600.0
2006-07-27 10:35:00,20.61,20.63,20.6,20.61,23800.0,19.3942,19.4131,19.3848,19.3942,23800.0
2006-07-27 10:40:00,20.61,20.61,20.58,20.59,14200.0,19.3942,19.3942,19.366,19.3754,14200.0
2006-07-27 10:45:00,20.6,20.61,20.6,20.6,8200.0,19.3848,19.3942,19.3848,19.3848,8200.0
2006-07-27 10:50:00,20.6,20.61,20.58,20.61,25800.0,19.3848,19.3942,19.366,19.3942,25800.0
2006-07-27 10:55:00,20.61,20.69,20.61,20.65,4600.0,19.3942,19.4695,19.3942,19.4319,4600.0
2006-07-27 11:00:00,20.66,20.67,20.6,20.65,13200.0,19.4413,19.4507,19.3848,19.4319,13200.0
2006-07-27 11:05:00,20.65,20.65,20.63,20.63,9200.0,19.4319,19.4319,19.4131,19.4131,9200.0
2006-07-27 11:10:00,20.63,20.65,20.63,20.63,5400.0,19.4131,19.4319,19.4131,19.4131,5400.0
2006-07-27 11:15:00,20.63,20.67,20.63,20.65,13600.0,19.4131,19.4507,19.4131,19.4319,13600.0
2006-07-27 11:20:00,20.65,20.7,20.65,20.66,14000.0,19.4319,19.4789,19.4319,19.4413,14000.0
2006-07-27 11:25:00,20.67,20.7,20.66,20.68,9400.0,19.4507,19.4789,19.4413,19.4601,9400.0
2006-07-27 11:30:00,20.68,20.68,20.67,20.68,11000.0,19.4601,19.4601,19.4507,19.4601,11000.0
2006-07-27 11:35:00,20.68,20.68,20.65,20.65,16600.0,19.4601,19.4601,19.4319,19.4319,16600.0
2006-07-27 11:40:00,20.66,20.66,20.6,20.61,10200.0,19.4413,19.4413,19.3848,19.3942,10200.0
2006-07-27 11:45:00,20.6,20.61,20.59,20.61,10200.0,19.3848,19.3942,19.3754,19.3942,10200.0
2006-07-27 11:50:00,20.6,20.6,20.57,20.58,7600.0,19.3848,19.3848,19.3566,19.366,7600.0
2006-07-27 11:55:00,20.59,20.6,20.59,20.6,5400.0,19.3754,19.3848,19.3754,19.3848,5400.0
2006-07-27 12:00:00,20.6,20.6,20.58,20.6,7600.0,19.3848,19.3848,19.366,19.3848,7600.0
2006-07-27 12:05:00,20.6,20.61,20.6,20.61,2400.0,19.3848,19.3942,19.3848,19.3942,2400.0
2006-07-27 12:10:00,20.61,20.61,20.59,20.6,3600.0,19.3942,19.3942,19.3754,19.3848,3600.0
2006-07-27 12:15:00,20.6,20.6,20.45,20.51,10600.0,19.3848,19.3848,19.2437,19.3001,10600.0
2006-07-27 12:20:00,20.5,20.5,20.46,20.46,3200.0,19.2907,19.2907,19.2531,19.2531,3200.0
2006-07-27 12:25:00,20.46,20.46,20.41,20.42,9400.0,19.2531,19.2531,19.206,19.2154,9400.0
2006-07-27 12:30:00,20.43,20.45,20.42,20.43,4000.0,19.2249,19.2437,19.2154,19.2249,4000.0
2006-07-27 12:35:00,20.43,20.43,20.36,20.36,6600.0,19.2249,19.2249,19.159,19.159,6600.0
2006-07-27 12:40:00,20.36,20.38,20.36,20.38,2800.0,19.159,19.1778,19.159,19.1778,2800.0
2006-07-27 12:45:00,20.38,20.43,20.38,20.42,7000.0,19.1778,19.2249,19.1778,19.2154,7000.0
2006-07-27 12:50:00,20.42,20.43,20.4,20.43,11200.0,19.2154,19.2249,19.1966,19.2249,11200.0
2006-07-27 12:55:00,20.43,20.43,20.38,20.38,7200.0,19.2249,19.2249,19.1778,19.1778,7200.0
2006-07-27 13:00:00,20.38,20.39,20.36,20.39,3600.0,19.1778,19.1872,19.159,19.1872,3600.0
2006-07-27 13:05:00,20.38,20.39,20.37,20.38,2800.0,19.1778,19.1872,19.1684,19.1778,2800.0
2006-07-27 13:10:00,20.38,20.38,20.33,20.34,6000.0,19.1778,19.1778,19.1308,19.1402,6000.0
2006-07-27 13:15:00,20.34,20.35,20.33,20.34,5200.0,19.1402,19.1496,19.1308,19.1402,5200.0
2006-07-27 13:20:00,20.35,20.39,20.35,20.39,5600.0,19.1496,19.1872,19.1496,19.1872,5600.0
2006-07-27 13:25:00,20.39,20.4,20.33,20.33,9200.0,19.1872,19.1966,19.1308,19.1308,9200.0
2006-07-27 13:30:00,20.33,20.33,20.25,20.25,6000.0,19.1308,19.1308,19.0555,19.0555,6000.0
2006-07-27 13:35:00,20.25,20.33,20.23,20.28,14200.0,19.0555,19.1308,19.0366,19.0837,14200.0
2006-07-27 13:40:00,20.26,20.26,20.23,20.24,6200.0,19.0649,19.0649,19.0366,19.0461,6200.0
2006-07-27 13:45:00,20.26,20.3,20.23,20.27,5000.0,19.0649,19.1025,19.0366,19.0743,5000.0
2006-07-27 13:50:00,20.25,20.29,20.25,20.29,4200.0,19.0555,19.0931,19.0555,19.0931,4200.0
2006-07-27 13:55:00,20.3,20.31,20.2,20.2,17800.0,19.1025,19.1119,19.0084,19.0084,17800.0
2006-07-27 14:00:00,20.2,20.24,20.18,20.23,15000.0,19.0084,19.0461,18.9896,19.0366,15000.0
2006-07-27 14:05:00,20.24,20.27,20.22,20.23,12400.0,19.0461,19.0743,19.0272,19.0366,12400.0
2006-07-27 14:10:00,20.23,20.23,20.16,20.17,8400.0,19.0366,19.0366,18.9708,18.9802,8400.0
2006-07-27 14:15:00,20.17,20.28,20.17,20.28,11400.0,18.9802,19.0837,18.9802,19.0837,11400.0
2006-07-27 14:20:00,20.28,20.29,20.25,20.27,7000.0,19.0837,19.0931,19.0555,19.0743,7000.0
2006-07-27 14:25:00,20.29,20.35,20.28,20.31,11200.0,19.0931,19.1496,19.0837,19.1119,11200.0
2006-07-27 14:30:00,20.31,20.37,20.31,20.33,6600.0,19.1119,19.1684,19.1119,19.1308,6600.0
2006-07-27 14:35:00,20.32,20.33,20.27,20.28,12200.0,19.1213,19.1308,19.0743,19.0837,12200.0
2006-07-27 14:40:00,20.26,20.27,20.24,20.26,6000.0,19.0649,19.0743,19.0461,19.0649,6000.0
2006-07-27 14:45:00,20.24,20.3,20.22,20.3,5400.0,19.0461,19.1025,19.0272,19.1025,5400.0
2006-07-27 14:50:00,20.31,20.33,20.29,20.29,5200.0,19.1119,19.1308,19.0931,19.0931,5200.0
2006-07-27 14:55:00,20.29,20.36,20.28,20.33,9800.0,19.0931,19.159,19.0837,19.1308,9800.0
2006-07-27 15:00:00,20.34,20.44,20.34,20.39,22800.0,19.1402,19.2343,19.1402,19.1872,22800.0
2006-07-27 15:05:00,20.38,20.41,20.37,20.4,31000.0,19.1778,19.206,19.1684,19.1966,31000.0
2006-07-27 15:10:00,20.41,20.41,20.38,20.38,12800.0,19.206,19.206,19.1778,19.1778,12800.0
2006-07-27 15:15:00,20.38,20.38,20.32,20.32,8400.0,19.1778,19.1778,19.1213,19.1213,8400.0
2006-07-27 15:20:00,20.32,20.32,20.28,20.28,6600.0,19.1213,19.1213,19.0837,19.0837,6600.0
2006-07-27 15:25:00,20.28,20.28,20.24,20.24,14600.0,19.0837,19.0837,19.0461,19.0461,14600.0
2006-07-27 15:30:00,20.23,20.24,20.21,20.24,30200.0,19.0366,19.0461,19.0178,19.0461,30200.0
2006-07-27 15:35:00,20.24,20.24,20.17,20.18,19000.0,19.0461,19.0461,18.9802,18.9896,19000.0
2006-07-27 15:40:00,20.18,20.18,20.13,20.13,31000.0,18.9896,18.9896,18.9425,18.9425,31000.0
2006-07-27 15:45:00,20.13,20.14,20.03,20.03,44600.0,18.9425,18.952,18.8484,18.8484,44600.0
2006-07-27 15:50:00,20.03,20.2,20.03,20.08,70400.0,18.8484,19.0084,18.8484,18.8955,70400.0
2006-07-27 15:55:00,20.18,20.18,20.05,20.05,145200.0,18.9896,18.9896,18.8673,18.8673,145200.0
2006-07-28 09:30:00,21.05,21.89,21.05,21.83,194200.0,19.8083,20.5987,19.8083,20.5423,194200.0
2006-07-28 09:35:00,21.83,22.06,21.61,21.98,151400.0,20.5423,20.7587,20.3352,20.6834,151400.0
2006-07-28 09:40:00,21.95,22.18,21.95,21.97,106000.0,20.6552,20.8716,20.6552,20.674,106000.0
2006-07-28 09:45:00,21.97,22.15,21.96,21.97,151000.0,20.674,20.8434,20.6646,20.674,151000.0
2006-07-28 09:50:00,21.96,21.97,21.69,21.72,39600.0,20.6646,20.674,20.4105,20.4388,39600.0
2006-07-28 09:55:00,21.72,21.75,21.71,21.71,101800.0,20.4388,20.467,20.4293,20.4293,101800.0
2006-07-28 10:00:00,21.71,21.73,21.71,21.71,44200.0,20.4293,20.4482,20.4293,20.4293,44200.0
2006-07-28 10:05:00,21.72,21.72,21.59,21.6,94800.0,20.4388,20.4388,20.3164,20.3258,94800.0
2006-07-28 10:10:00,21.6,21.75,21.59,21.71,90600.0,20.3258,20.467,20.3164,20.4293,90600.0
2006-07-28 10:15:00,21.72,21.72,21.66,21.67,47400.0,20.4388,20.4388,20.3823,20.3917,47400.0
2006-07-28 10:20:00,21.66,21.68,21.64,21.65,67000.0,20.3823,20.4011,20.3635,20.3729,67000.0
2006-07-28 10:25:00,21.65,21.68,21.58,21.58,61000.0,20.3729,20.4011,20.307,20.307,61000.0
2006-07-28 10:30:00,21.59,21.63,21.5,21.56,97400.0,20.3164,20.3541,20.2317,20.2882,97400.0
2006-07-28 10:35:00,21.56,21.63,21.53,21.61,44000.0,20.2882,20.3541,20.26,20.3352,44000.0
2006-07-28 10:40:00,21.61,21.63,21.59,21.61,42800.0,20.3352,20.3541,20.3164,20.3352,42800.0
2006-07-28 10:45:00,21.61,21.65,21.56,21.58,59600.0,20.3352,20.3729,20.2882,20.307,59600.0
2006-07-28 10:50:00,21.58,21.58,21.5,21.54,96200.0,20.307,20.307,20.2317,20.2694,96200.0
2006-07-28 10:55:00,21.54,21.55,21.5,21.54,39800.0,20.2694,20.2788,20.2317,20.2694,39800.0
2006-07-28 11:00:00,21.55,21.55,21.45,21.45,98400.0,20.2788,20.2788,20.1847,20.1847,98400.0
2006-07-28 11:05:00,21.45,21.47,21.43,21.45,100000.0,20.1847,20.2035,20.1659,20.1847,100000.0
2006-07-28 11:10:00,21.46,21.53,21.46,21.49,149000.0,20.1941,20.26,20.1941,20.2223,149000.0
2006-07-28 11:15:00,21.5,21.5,21.4,21.5,115200.0,20.2317,20.2317,20.1376,20.2317,115200.0
2006-07-28 11:20:00,21.5,21.65,21.49,21.61,72400.0,20.2317,20.3729,20.2223,20.3352,72400.0
2006-07-28 11:25:00,21.61,21.61,21.53,21.59,33800.0,20.3352,20.3352,20.26,20.3164,33800.0
2006-07-28 11:30:00,21.63,21.71,21.63,21.68,35400.0,20.3541,20.4293,20.3541,20.4011,35400.0
2006-07-28 11:35:00,21.68,21.71,21.62,21.62,40400.0,20.4011,20.4293,20.3447,20.3447,40400.0
2006-07-28 11:40:00,21.62,21.73,21.62,21.66,31200.0,20.3447,20.4482,20.3447,20.3823,31200.0
2006-07-28 11:45:00,21.66,21.7,21.65,21.68,31400.0,20.3823,20.4199,20.3729,20.4011,31400.0
2006-07-28 11:50:00,21.67,21.68,21.55,21.63,55000.0,20.3917,20.4011,20.2788,20.3541,55000.0
2006-07-28 11:55:00,21.62,21.7,21.61,21.68,30000.0,20.3447,20.4199,20.3352,20.4011,30000.0
2006-07-28 12:00:00,21.67,21.67,21.59,21.6,11200.0,20.3917,20.3917,20.3164,20.3258,11200.0
2006-07-28 12:05:00,21.6,21.6,21.57,21.57,60000.0,20.3258,20.3258,20.2976,20.2976,60000.0
2006-07-28 12:10:00,21.57,21.66,21.56,21.63,42800.0,20.2976,20.3823,20.2882,20.3541,42800.0
2006-07-28 12:15:00,21.65,21.67,21.63,21.66,67000.0,20.3729,20.3917,20.3541,20.3823,67000.0
2006-07-28 12:20:00,21.67,21.75,21.66,21.72,24200.0,20.3917,20.467,20.3823,20.4388,24200.0
2006-07-28 12:25:00,21.7,21.83,21.7,21.79,35800.0,20.4199,20.5423,20.4199,20.5046,35800.0
2006-07-28 12:30:00,21.8,21.86,21.71,21.71,26200.0,20.514,20.5705,20.4293,20.4293,26200.0
2006-07-28 12:35:00,21.71,21.82,21.71,21.76,30400.0,20.4293,20.5329,20.4293,20.4764,30400.0
2006-07-28 12:40:00,21.77,21.9,21.77,21.86,21800.0,20.4858,20.6081,20.4858,20.5705,21800.0
2006-07-28 12:45:00,21.88,21.98,21.86,21.95,11800.0,20.5893,20.6834,20.5705,20.6552,11800.0
2006-07-28 12:50:00,21.95,21.96,21.91,21.93,8800.0,20.6552,20.6646,20.6175,20.6364,8800.0
2006-07-28 12:55:00,21.93,21.93,21.88,21.92,13000.0,20.6364,20.6364,20.5893,20.627,13000.0
2006-07-28 13:00:00,21.93,22.05,21.93,22.04,29000.0,20.6364,20.7493,20.6364,20.7399,29000.0
2006-07-28 13:05:00,22.02,22.15,22.02,22.11,30400.0,20.7211,20.8434,20.7211,20.8058,30400.0
2006-07-28 13:10:00,22.11,22.13,22.02,22.06,50600.0,20.8058,20.8246,20.7211,20.7587,50600.0
2006-07-28 13:15:00,22.07,22.08,21.98,22.02,27400.0,20.7681,20.7775,20.6834,20.7211,27400.0
2006-07-28 13:20:00,22.02,22.08,22.0,22.08,9600.0,20.7211,20.7775,20.7022,20.7775,9600.0
2006-07-28 13:25:00,22.08,22.08,22.06,22.06,3200.0,20.7775,20.7775,20.7587,20.7587,3200.0
2006-07-28 13:30:00,22.07,22.08,22.06,22.08,19000.0,20.7681,20.7775,20.7587,20.7775,19000.0
2006-07-28 13:35:00,22.08,22.18,22.08,22.15,41400.0,20.7775,20.8716,20.7775,20.8434,41400.0
2006-07-28 13:40:00,22.14,22.14,22.02,22.02,34800.0,20.834,20.834,20.7211,20.7211,34800.0
2006-07-28 13:45:00,22.02,22.03,21.92,22.0,56200.0,20.7211,20.7305,20.627,20.7022,56200.0
2006-07-28 13:50:00,22.0,22.05,21.98,22.0,89400.0,20.7022,20.7493,20.6834,20.7022,89400.0
2006-07-28 13:55:00,22.0,22.1,22.0,22.06,30000.0,20.7022,20.7963,20.7022,20.7587,30000.0
2006-07-28 14:00:00,22.07,22.07,22.0,22.02,24400.0,20.7681,20.7681,20.7022,20.7211,24400.0
2006-07-28 14:05:00,22.02,22.06,21.99,22.0,56600.0,20.7211,20.7587,20.6928,20.7022,56600.0
2006-07-28 14:10:00,22.0,22.08,22.0,22.08,124800.0,20.7022,20.7775,20.7022,20.7775,124800.0
2006-07-28 14:15:00,22.07,22.25,22.07,22.21,154400.0,20.7681,20.9375,20.7681,20.8999,154400.0
2006-07-28 14:20:00,22.21,22.28,22.13,22.25,78000.0,20.8999,20.9657,20.8246,20.9375,78000.0
2006-07-28 14:25:00,22.25,22.32,22.22,22.3,61000.0,20.9375,21.0034,20.9093,20.9845,61000.0
2006-07-28 14:30:00,22.29,22.35,22.23,22.33,54800.0,20.9751,21.0316,20.9187,21.0128,54800.0
2006-07-28 14:35:00,22.33,22.33,22.24,22.25,54800.0,21.0128,21.0128,20.9281,20.9375,54800.0
2006-07-28 14:40:00,22.25,22.3,22.25,22.27,33000.0,20.9375,20.9845,20.9375,20.9563,33000.0
2006-07-28 14:45:00,22.27,22.29,22.25,22.29,28400.0,20.9563,20.9751,20.9375,20.9751,28400.0
2006-07-28 14:50:00,22.29,22.29,22.25,22.27,49400.0,20.9751,20.9751,20.9375,20.9563,49400.0
2006-07-28 14:55:00,22.28,22.29,22.27,22.27,34400.0,20.9657,20.9751,20.9563,20.9563,34400.0
2006-07-28 15:00:00,22.27,22.35,22.26,22.32,57800.0,20.9563,21.0316,20.9469,21.0034,57800.0
2006-07-28 15:05:00,22.33,22.36,22.31,22.33,93000.0,21.0128,21.041,20.994,21.0128,93000.0
2006-07-28 15:10:00,22.35,22.36,22.29,22.32,47000.0,21.0316,21.041,20.9751,21.0034,47000.0
2006-07-28 15:15:00,22.32,22.35,22.31,22.35,34800.0,21.0034,21.0316,20.994,21.0316,34800.0
2006-07-28 15:20:00,22.35,22.42,22.35,22.4,52200.0,21.0316,21.0975,21.0316,21.0786,52200.0
2006-07-28 15:25:00,22.4,22.43,22.38,22.41,61200.0,21.0786,21.1069,21.0598,21.0881,61200.0
2006-07-28 15:30:00,22.41,22.45,22.4,22.45,69800.0,21.0881,21.1257,21.0786,21.1257,69800.0
2006-07-28 15:35:00,22.44,22.45,22.42,22.45,59400.0,21.1163,21.1257,21.0975,21.1257,59400.0
2006-07-28 15:40:00,22.45,22.47,22.4,22.4,85200.0,21.1257,21.1445,21.0786,21.0786,85200.0
2006-07-28 15:45:00,22.4,22.41,22.33,22.34,57600.0,21.0786,21.0881,21.0128,21.0222,57600.0
2006-07-28 15:50:00,22.34,22.36,22.32,22.33,90000.0,21.0222,21.041,21.0034,21.0128,90000.0
2006-07-28 15:55:00,22.33,22.4,22.32,22.4,91800.0,21.0128,21.0786,21.0034,21.0786,91800.0
2006-07-31 09:30:00,22.28,22.28,22.07,22.07,43600.0,20.9657,20.9657,20.7681,20.7681,43600.0
2006-07-31 09:35:00,22.07,22.11,21.93,22.1,97800.0,20.7681,20.8058,20.6364,20.7963,97800.0
2006-07-31 09:40:00,22.12,22.13,21.97,22.02,66600.0,20.8152,20.8246,20.674,20.7211,66600.0
2006-07-31 09:45:00,22.02,22.02,21.96,21.96,57000.0,20.7211,20.7211,20.6646,20.6646,57000.0
2006-07-31 09:50:00,21.97,21.99,21.86,21.95,49600.0,20.674,20.6928,20.5705,20.6552,49600.0
2006-07-31 09:55:00,21.96,21.96,21.86,21.93,14400.0,20.6646,20.6646,20.5705,20.6364,14400.0
2006-07-31 10:00:00,21.93,21.93,21.86,21.89,11800.0,20.6364,20.6364,20.5705,20.5987,11800.0
2006-07-31 10:05:00,21.89,21.89,21.81,21.82,52000.0,20.5987,20.5987,20.5234,20.5329,52000.0
2006-07-31 10:10:00,21.82,21.82,21.61,21.68,66000.0,20.5329,20.5329,20.3352,20.4011,66000.0
2006-07-31 10:15:00,21.68,21.68,21.52,21.55,62800.0,20.4011,20.4011,20.2506,20.2788,62800.0
2006-07-31 10:20:00,21.55,21.67,21.55,21.61,104800.0,20.2788,20.3917,20.2788,20.3352,104800.0
2006-07-31 10:25:00,21.58,21.58,21.54,21.55,76000.0,20.307,20.307,20.2694,20.2788,76000.0
2006-07-31 10:30:00,21.55,21.55,21.46,21.48,72200.0,20.2788,20.2788,20.1941,20.2129,72200.0
2006-07-31 10:35:00,21.47,21.49,21.43,21.46,28800.0,20.2035,20.2223,20.1659,20.1941,28800.0
2006-07-31 10:40:00,21.46,21.49,21.44,21.48,19000.0,20.1941,20.2223,20.1753,20.2129,19000.0
2006-07-31 10:45:00,21.47,21.48,21.44,21.46,9800.0,20.2035,20.2129,20.1753,20.1941,9800.0
2006-07-31 10:50:00,21.43,21.43,21.38,21.39,16400.0,20.1659,20.1659,20.1188,20.1282,16400.0
2006-07-31 10:55:00,21.39,21.46,21.38,21.43,32200.0,20.1282,20.1941,20.1188,20.1659,32200.0
2006-07-31 11:00:00,21.43,21.44,21.29,21.29,25200.0,20.1659,20.1753,20.0341,20.0341,25200.0
2006-07-31 11:05:00,21.29,21.34,21.23,21.33,41000.0,20.0341,20.0812,19.9777,20.0718,41000.0
2006-07-31 11:10:00,21.3,21.31,21.16,21.2,45400.0,20.0435,20.0529,19.9118,19.9494,45400.0
2006-07-31 11:15:00,21.18,21.27,21.14,21.14,76000.0,19.9306,20.0153,19.893,19.893,76000.0
2006-07-31 11:20:00,21.14,21.14,21.06,21.08,62600.0,19.893,19.893,19.8177,19.8365,62600.0
2006-07-31 11:25:00,21.07,21.07,21.0,21.02,21400.0,19.8271,19.8271,19.7612,19.78,21400.0
2006-07-31 11:30:00,21.0,21.03,20.93,21.03,73200.0,19.7612,19.7895,19.6954,19.7895,73200.0
2006-07-31 11:35:00,21.03,21.13,21.03,21.07,47400.0,19.7895,19.8836,19.7895,19.8271,47400.0
2006-07-31 11:40:00,21.07,21.13,21.04,21.13,25800.0,19.8271,19.8836,19.7989,19.8836,25800.0
2006-07-31 11:45:00,21.13,21.15,20.99,20.99,37000.0,19.8836,19.9024,19.7518,19.7518,37000.0
2006-07-31 11:50:00,20.99,21.02,20.97,20.99,17400.0,19.7518,19.78,19.733,19.7518,17400.0
2006-07-31 11:55:00,20.99,20.99,20.9,20.96,31400.0,19.7518,19.7518,19.6671,19.7236,31400.0
2006-07-31 12:00:00,20.95,20.99,20.89,20.98,18600.0,19.7142,19.7518,19.6577,19.7424,18600.0
2006-07-31 12:05:00,20.97,20.98,20.93,20.93,8600.0,19.733,19.7424,19.6954,19.6954,8600.0
2006-07-31 12:10:00,20.93,20.98,20.91,20.97,10800.0,19.6954,19.7424,19.6765,19.733,10800.0
2006-07-31 12:15:00,20.96,20.97,20.95,20.95,5600.0,19.7236,19.733,19.7142,19.7142,5600.0
2006-07-31 12:20:00,20.95,20.95,20.94,20.95,8200.0,19.7142,19.7142,19.7048,19.7142,8200.0
2006-07-31 12:25:00,20.94,20.95,20.93,20.93,7800.0,19.7048,19.7142,19.6954,19.6954,7800.0
2006-07-31 12:30:00,20.94,20.94,20.92,20.92,7400.0,19.7048,19.7048,19.6859,19.6859,7400.0
2006-07-31 12:35:00,20.91,20.98,20.9,20.92,39400.0,19.6765,19.7424,19.6671,19.6859,39400.0
2006-07-31 12:40:00,20.93,21.05,20.93,21.05,45800.0,19.6954,19.8083,19.6954,19.8083,45800.0
2006-07-31 12:45:00,21.05,21.1,20.99,20.99,96000.0,19.8083,19.8553,19.7518,19.7518,96000.0
2006-07-31 12:50:00,20.99,21.03,20.99,21.0,19000.0,19.7518,19.7895,19.7518,19.7612,19000.0
2006-07-31 12:55:00,21.0,21.1,21.0,21.06,26400.0,19.7612,19.8553,19.7612,19.8177,26400.0
2006-07-31 13:00:00,21.05,21.05,21.01,21.01,165200.0,19.8083,19.8083,19.7706,19.7706,165200.0
2006-07-31 13:05:00,21.02,21.06,21.01,21.05,30200.0,19.78,19.8177,19.7706,19.8083,30200.0
2006-07-31 13:10:00,21.04,21.05,21.0,21.0,41200.0,19.7989,19.8083,19.7612,19.7612,41200.0
2006-07-31 13:15:00,21.0,21.05,20.98,21.05,36200.0,19.7612,19.8083,19.7424,19.8083,36200.0
2006-07-31 13:20:00,21.04,21.04,21.03,21.04,8800.0,19.7989,19.7989,19.7895,19.7989,8800.0
2006-07-31 13:25:00,21.04,21.05,21.03,21.04,91400.0,19.7989,19.8083,19.7895,19.7989,91400.0
2006-07-31 13:30:00,21.04,21.07,21.03,21.06,12400.0,19.7989,19.8271,19.7895,19.8177,12400.0
2006-07-31 13:35:00,21.06,21.07,21.04,21.05,15400.0,19.8177,19.8271,19.7989,19.8083,15400.0
2006-07-31 13:40:00,21.04,21.22,21.04,21.22,48400.0,19.7989,19.9683,19.7989,19.9683,48400.0
2006-07-31 13:45:00,21.22,21.24,21.08,21.1,36600.0,19.9683,19.9871,19.8365,19.8553,36600.0
2006-07-31 13:50:00,21.11,21.19,21.11,21.16,20800.0,19.8647,19.94,19.8647,19.9118,20800.0
2006-07-31 13:55:00,21.17,21.19,21.06,21.09,23800.0,19.9212,19.94,19.8177,19.8459,23800.0
2006-07-31 14:00:00,21.09,21.12,21.08,21.1,16400.0,19.8459,19.8741,19.8365,19.8553,16400.0
2006-07-31 14:05:00,21.1,21.18,21.09,21.15,18200.0,19.8553,19.9306,19.8459,19.9024,18200.0
2006-07-31 14:10:00,21.15,21.15,21.09,21.14,26000.0,19.9024,19.9024,19.8459,19.893,26000.0
2006-07-31 14:15:00,21.14,21.15,21.11,21.12,22000.0,19.893,19.9024,19.8647,19.8741,22000.0
2006-07-31 14:20:00,21.13,21.18,21.11,21.17,36400.0,19.8836,19.9306,19.8647,19.9212,36400.0
2006-07-31 14:25:00,21.17,21.17,21.11,21.13,124800.0,19.9212,19.9212,19.8647,19.8836,124800.0
2006-07-31 14:30:00,21.13,21.15,21.06,21.06,89600.0,19.8836,19.9024,19.8177,19.8177,89600.0
2006-07-31 14:35:00,21.09,21.13,21.06,21.13,28000.0,19.8459,19.8836,19.8177,19.8836,28000.0
2006-07-31 14:40:00,21.14,21.15,21.07,21.09,35200.0,19.893,19.9024,19.8271,19.8459,35200.0
2006-07-31 14:45:00,21.08,21.09,21.06,21.09,13400.0,19.8365,19.8459,19.8177,19.8459,13400.0
2006-07-31 14:50:00,21.09,21.11,21.08,21.08,9800.0,19.8459,19.8647,19.8365,19.8365,9800.0
2006-07-31 14:55:00,21.07,21.09,21.05,21.09,23800.0,19.8271,19.8459,19.8083,19.8459,23800.0
2006-07-31 15:00:00,21.08,21.18,21.08,21.18,28800.0,19.8365,19.9306,19.8365,19.9306,28800.0
2006-07-31 15:05:00,21.18,21.27,21.18,21.24,56800.0,19.9306,20.0153,19.9306,19.9871,56800.0
2006-07-31 15:10:00,21.24,21.28,21.24,21.25,46000.0,19.9871,20.0247,19.9871,19.9965,46000.0
2006-07-31 15:15:00,21.25,21.27,21.19,21.2,55400.0,19.9965,20.0153,19.94,19.9494,55400.0
2006-07-31 15:20:00,21.2,21.22,21.18,21.22,55000.0,19.9494,19.9683,19.9306,19.9683,55000.0
2006-07-31 15:25:00,21.2,21.25,21.2,21.2,55000.0,19.9494,19.9965,19.9494,19.9494,55000.0
2006-07-31 15:30:00,21.21,21.23,21.2,21.23,46400.0,19.9588,19.9777,19.9494,19.9777,46400.0
2006-07-31 15:35:00,21.22,21.28,21.21,21.26,46000.0,19.9683,20.0247,19.9588,20.0059,46000.0
2006-07-31 15:40:00,21.25,21.26,21.25,21.25,56800.0,19.9965,20.0059,19.9965,19.9965,56800.0
2006-07-31 15:45:00,21.25,21.27,21.25,21.26,62000.0,19.9965,20.0153,19.9965,20.0059,62000.0
2006-07-31 15:50:00,21.25,21.27,21.25,21.25,90800.0,19.9965,20.0153,19.9965,19.9965,90800.0
2006-07-31 15:55:00,21.25,21.26,21.25,21.26,50000.0,19.9965,20.0059,19.9965,20.0059,50000.0
2006-08-01 09:30:00,21.25,21.25,21.18,21.18,48000.0,19.9965,19.9965,19.9306,19.9306,48000.0
2006-08-01 09:35:00,21.17,21.22,21.15,21.15,92600.0,19.9212,19.9683,19.9024,19.9024,92600.0
2006-08-01 09:40:00,21.11,21.21,21.11,21.21,24600.0,19.8647,19.9588,19.8647,19.9588,24600.0
2006-08-01 09:45:00,21.18,21.22,21.11,21.12,51600.0,19.9306,19.9683,19.8647,19.8741,51600.0
2006-08-01 09:50:00,21.11,21.19,21.05,21.19,52200.0,19.8647,19.94,19.8083,19.94,52200.0
2006-08-01 09:55:00,21.2,21.31,21.19,21.21,203000.0,19.9494,20.0529,19.94,19.9588,203000.0
2006-08-01 10:00:00,21.2,21.2,21.02,21.02,44000.0,19.9494,19.9494,19.78,19.78,44000.0
2006-08-01 10:05:00,21.01,21.03,20.95,21.0,43200.0,19.7706,19.7895,19.7142,19.7612,43200.0
2006-08-01 10:10:00,21.0,21.02,20.89,20.93,69000.0,19.7612,19.78,19.6577,19.6954,69000.0
2006-08-01 10:15:00,20.93,21.03,20.93,21.0,79200.0,19.6954,19.7895,19.6954,19.7612,79200.0
2006-08-01 10:20:00,21.0,21.0,20.92,20.93,74000.0,19.7612,19.7612,19.6859,19.6954,74000.0
2006-08-01 10:25:00,20.93,20.95,20.84,20.85,104600.0,19.6954,19.7142,19.6107,19.6201,104600.0
2006-08-01 10:30:00,20.85,20.9,20.85,20.87,77400.0,19.6201,19.6671,19.6201,19.6389,77400.0
2006-08-01 10:35:00,20.88,20.93,20.88,20.91,45000.0,19.6483,19.6954,19.6483,19.6765,45000.0
2006-08-01 10:40:00,20.91,20.92,20.86,20.89,27200.0,19.6765,19.6859,19.6295,19.6577,27200.0
2006-08-01 10:45:00,20.89,20.9,20.86,20.87,24400.0,19.6577,19.6671,19.6295,19.6389,24400.0
2006-08-01 10:50:00,20.88,20.91,20.77,20.77,21800.0,19.6483,19.6765,19.5448,19.5448,21800.0
2006-08-01 10:55:00,20.77,20.81,20.75,20.75,45600.0,19.5448,19.5824,19.526,19.526,45600.0
2006-08-01 11:00:00,20.76,20.81,20.74,20.8,52600.0,19.5354,19.5824,19.5166,19.573,52600.0
2006-08-01 11:05:00,20.8,20.81,20.78,20.79,31600.0,19.573,19.5824,19.5542,19.5636,31600.0
2006-08-01 11:10:00,20.8,20.8,20.78,20.78,20000.0,19.573,19.573,19.5542,19.5542,20000.0
2006-08-01 11:15:00,20.78,20.82,20.78,20.81,20400.0,19.5542,19.5918,19.5542,19.5824,20400.0
2006-08-01 11:20:00,20.81,20.84,20.8,20.8,25200.0,19.5824,19.6107,19.573,19.573,25200.0
2006-08-01 11:25:00,20.79,20.79,20.74,20.77,26000.0,19.5636,19.5636,19.5166,19.5448,26000.0
2006-08-01 11:30:00,20.8,20.82,20.77,20.78,18000.0,19.573,19.5918,19.5448,19.5542,18000.0
2006-08-01 11:35:00,20.83,20.83,20.77,20.79,14800.0,19.6013,19.6013,19.5448,19.5636,14800.0
2006-08-01 11:40:00,20.79,20.84,20.78,20.83,27800.0,19.5636,19.6107,19.5542,19.6013,27800.0
2006-08-01 11:45:00,20.84,20.86,20.83,20.86,39400.0,19.6107,19.6295,19.6013,19.6295,39400.0
2006-08-01 11:50:00,20.85,20.85,20.83,20.85,7200.0,19.6201,19.6201,19.6013,19.6201,7200.0
2006-08-01 11:55:00,20.85,20.85,20.77,20.77,13000.0,19.6201,19.6201,19.5448,19.5448,13000.0
2006-08-01 12:00:00,20.76,20.78,20.75,20.76,19400.0,19.5354,19.5542,19.526,19.5354,19400.0
2006-08-01 12:05:00,20.75,20.75,20.68,20.69,13000.0,19.526,19.526,19.4601,19.4695,13000.0
2006-08-01 12:10:00,20.69,20.73,20.69,20.7,40400.0,19.4695,19.5072,19.4695,19.4789,40400.0
2006-08-01 12:15:00,20.68,20.71,20.65,20.65,56800.0,19.4601,19.4883,19.4319,19.4319,56800.0
2006-08-01 12:20:00,20.66,20.67,20.65,20.67,7800.0,19.4413,19.4507,19.4319,19.4507,7800.0
2006-08-01 12:25:00,20.67,20.68,20.67,20.67,7800.0,19.4507,19.4601,19.4507,19.4507,7800.0
2006-08-01 12:30:00,20.67,20.68,20.67,20.67,6600.0,19.4507,19.4601,19.4507,19.4507,6600.0
2006-08-01 12:35:00,20.65,20.65,20.56,20.57,32000.0,19.4319,19.4319,19.3472,19.3566,32000.0
2006-08-01 12:40:00,20.57,20.58,20.54,20.55,32400.0,19.3566,19.366,19.3284,19.3378,32400.0
2006-08-01 12:45:00,20.55,20.6,20.53,20.59,32200.0,19.3378,19.3848,19.319,19.3754,32200.0
2006-08-01 12:50:00,20.59,20.59,20.54,20.54,29800.0,19.3754,19.3754,19.3284,19.3284,29800.0
2006-08-01 12:55:00,20.54,20.54,20.54,20.54,18800.0,19.3284,19.3284,19.3284,19.3284,18800.0
2006-08-01 13:00:00,20.57,20.58,20.54,20.55,26000.0,19.3566,19.366,19.3284,19.3378,26000.0
2006-08-01 13:05:00,20.54,20.57,20.54,20.57,29800.0,19.3284,19.3566,19.3284,19.3566,29800.0
2006-08-01 13:10:00,20.56,20.56,20.54,20.54,13000.0,19.3472,19.3472,19.3284,19.3284,13000.0
2006-08-01 13:15:00,20.54,20.54,20.5,20.53,44400.0,19.3284,19.3284,19.2907,19.319,44400.0
2006-08-01 13:20:00,20.52,20.52,20.48,20.5,23600.0,19.3095,19.3095,19.2719,19.2907,23600.0
2006-08-01 13:25:00,20.5,20.5,20.42,20.48,35800.0,19.2907,19.2907,19.2154,19.2719,35800.0
2006-08-01 13:30:00,20.49,20.51,20.49,20.51,33200.0,19.2813,19.3001,19.2813,19.3001,33200.0
2006-08-01 13:35:00,20.51,20.52,20.49,20.49,17800.0,19.3001,19.3095,19.2813,19.2813,17800.0
2006-08-01 13:40:00,20.47,20.5,20.46,20.5,28400.0,19.2625,19.2907,19.2531,19.2907,28400.0
2006-08-01 13:45:00,20.5,20.51,20.5,20.51,23200.0,19.2907,19.3001,19.2907,19.3001,23200.0
2006-08-01 13:50:00,20.51,20.51,20.46,20.49,27400.0,19.3001,19.3001,19.2531,19.2813,27400.0
2006-08-01 13:55:00,20.49,20.5,20.47,20.48,12600.0,19.2813,19.2907,19.2625,19.2719,12600.0
2006-08-01 14:00:00,20.48,20.48,20.45,20.47,26400.0,19.2719,19.2719,19.2437,19.2625,26400.0
2006-08-01 14:05:00,20.48,20.52,20.47,20.47,16800.0,19.2719,19.3095,19.2625,19.2625,16800.0
2006-08-01 14:10:00,20.47,20.47,20.43,20.45,32200.0,19.2625,19.2625,19.2249,19.2437,32200.0
2006-08-01 14:15:00,20.45,20.46,20.42,20.46,38400.0,19.2437,19.2531,19.2154,19.2531,38400.0
2006-08-01 14:20:00,20.46,20.46,20.4,20.45,22600.0,19.2531,19.2531,19.1966,19.2437,22600.0
2006-08-01 14:25:00,20.45,20.45,20.4,20.43,33000.0,19.2437,19.2437,19.1966,19.2249,33000.0
2006-08-01 14:30:00,20.42,20.47,20.42,20.42,31000.0,19.2154,19.2625,19.2154,19.2154,31000.0
2006-08-01 14:35:00,20.4,20.41,20.36,20.38,29400.0,19.1966,19.206,19.159,19.1778,29400.0
2006-08-01 14:40:00,20.38,20.38,20.33,20.36,31400.0,19.1778,19.1778,19.1308,19.159,31400.0
2006-08-01 14:45:00,20.37,20.38,20.3,20.3,20000.0,19.1684,19.1778,19.1025,19.1025,20000.0
2006-08-01 14:50:00,20.29,20.32,20.24,20.28,65600.0,19.0931,19.1213,19.0461,19.0837,65600.0
2006-08-01 14:55:00,20.29,20.29,20.26,20.28,46000.0,19.0931,19.0931,19.0649,19.0837,46000.0
2006-08-01 15:00:00,20.28,20.28,20.21,20.24,14800.0,19.0837,19.0837,19.0178,19.0461,14800.0
2006-08-01 15:05:00,20.24,20.27,20.24,20.27,29600.0,19.0461,19.0743,19.0461,19.0743,29600.0
2006-08-01 15:10:00,20.26,20.27,20.25,20.27,12600.0,19.0649,19.0743,19.0555,19.0743,12600.0
2006-08-01 15:15:00,20.26,20.27,20.21,20.23,60200.0,19.0649,19.0743,19.0178,19.0366,60200.0
2006-08-01 15:20:00,20.23,20.28,20.23,20.25,30400.0,19.0366,19.0837,19.0366,19.0555,30400.0
2006-08-01 15:25:00,20.25,20.25,20.25,20.25,14200.0,19.0555,19.0555,19.0555,19.0555,14200.0
2006-08-01 15:30:00,20.25,20.27,20.24,20.25,57600.0,19.0555,19.0743,19.0461,19.0555,57600.0
2006-08-01 15:35:00,20.25,20.32,20.25,20.31,44000.0,19.0555,19.1213,19.0555,19.1119,44000.0
2006-08-01 15:40:00,20.31,20.33,20.31,20.33,47800.0,19.1119,19.1308,19.1119,19.1308,47800.0
2006-08-01 15:45:00,20.32,20.33,20.29,20.31,50600.0,19.1213,19.1308,19.0931,19.1119,50600.0
2006-08-01 15:50:00,20.31,20.34,20.31,20.33,71800.0,19.1119,19.1402,19.1119,19.1308,71800.0
2006-08-01 15:55:00,20.33,20.34,20.28,20.28,67000.0,19.1308,19.1402,19.0837,19.0837,67000.0
2006-08-02 09:30:00,20.16,20.43,20.16,20.24,37000.0,18.9708,19.2249,18.9708,19.0461,37000.0
2006-08-02 09:35:00,20.24,20.39,20.24,20.39,12400.0,19.0461,19.1872,19.0461,19.1872,12400.0
2006-08-02 09:40:00,20.39,20.53,20.39,20.53,13000.0,19.1872,19.319,19.1872,19.319,13000.0
2006-08-02 09:45:00,20.54,20.58,20.45,20.46,37600.0,19.3284,19.366,19.2437,19.2531,37600.0
2006-08-02 09:50:00,20.46,20.52,20.39,20.39,28400.0,19.2531,19.3095,19.1872,19.1872,28400.0
2006-08-02 09:55:00,20.38,20.43,20.3,20.37,36400.0,19.1778,19.2249,19.1025,19.1684,36400.0
2006-08-02 10:00:00,20.35,20.44,20.35,20.36,50800.0,19.1496,19.2343,19.1496,19.159,50800.0
2006-08-02 10:05:00,20.36,20.42,20.34,20.39,40000.0,19.159,19.2154,19.1402,19.1872,40000.0
2006-08-02 10:10:00,20.39,20.42,20.36,20.37,20600.0,19.1872,19.2154,19.159,19.1684,20600.0
2006-08-02 10:15:00,20.38,20.4,20.36,20.37,29800.0,19.1778,19.1966,19.159,19.1684,29800.0
2006-08-02 10:20:00,20.37,20.42,20.37,20.38,30800.0,19.1684,19.2154,19.1684,19.1778,30800.0
2006-08-02 10:25:00,20.37,20.37,20.34,20.36,5600.0,19.1684,19.1684,19.1402,19.159,5600.0
2006-08-02 10:30:00,20.36,20.43,20.36,20.41,36200.0,19.159,19.2249,19.159,19.206,36200.0
2006-08-02 10:35:00,20.39,20.43,20.39,20.43,7400.0,19.1872,19.2249,19.1872,19.2249,7400.0
2006-08-02 10:40:00,20.43,20.49,20.43,20.49,8200.0,19.2249,19.2813,19.2249,19.2813,8200.0
2006-08-02 10:45:00,20.48,20.48,20.42,20.45,27800.0,19.2719,19.2719,19.2154,19.2437,27800.0
2006-08-02 10:50:00,20.45,20.45,20.44,20.45,14600.0,19.2437,19.2437,19.2343,19.2437,14600.0
2006-08-02 10:55:00,20.45,20.46,20.43,20.45,6400.0,19.2437,19.2531,19.2249,19.2437,6400.0
2006-08-02 11:00:00,20.46,20.46,20.45,20.46,8600.0,19.2531,19.2531,19.2437,19.2531,8600.0
2006-08-02 11:05:00,20.46,20.46,20.43,20.46,15600.0,19.2531,19.2531,19.2249,19.2531,15600.0
2006-08-02 11:10:00,20.45,20.48,20.45,20.48,5000.0,19.2437,19.2719,19.2437,19.2719,5000.0
2006-08-02 11:15:00,20.48,20.5,20.48,20.5,25800.0,19.2719,19.2907,19.2719,19.2907,25800.0
2006-08-02 11:20:00,20.5,20.51,20.47,20.47,24000.0,19.2907,19.3001,19.2625,19.2625,24000.0
2006-08-02 11:25:00,20.47,20.48,20.44,20.44,9600.0,19.2625,19.2719,19.2343,19.2343,9600.0
2006-08-02 11:30:00,20.43,20.45,20.43,20.44,15400.0,19.2249,19.2437,19.2249,19.2343,15400.0
2006-08-02 11:35:00,20.44,20.44,20.4,20.4,23600.0,19.2343,19.2343,19.1966,19.1966,23600.0
2006-08-02 11:40:00,20.4,20.4,20.35,20.35,36000.0,19.1966,19.1966,19.1496,19.1496,36000.0
2006-08-02 11:45:00,20.35,20.35,20.34,20.34,16200.0,19.1496,19.1496,19.1402,19.1402,16200.0
2006-08-02 11:50:00,20.34,20.37,20.34,20.36,20600.0,19.1402,19.1684,19.1402,19.159,20600.0
2006-08-02 11:55:00,20.36,20.43,20.35,20.43,5600.0,19.159,19.2249,19.1496,19.2249,5600.0
2006-08-02 12:00:00,20.43,20.43,20.39,20.4,8400.0,19.2249,19.2249,19.1872,19.1966,8400.0
2006-08-02 12:05:00,20.42,20.42,20.39,20.41,11000.0,19.2154,19.2154,19.1872,19.206,11000.0
2006-08-02 12:10:00,20.42,20.42,20.37,20.4,13800.0,19.2154,19.2154,19.1684,19.1966,13800.0
2006-08-02 12:15:00,20.4,20.4,20.36,20.39,14800.0,19.1966,19.1966,19.159,19.1872,14800.0
2006-08-02 12:20:00,20.39,20.39,20.38,20.39,15200.0,19.1872,19.1872,19.1778,19.1872,15200.0
2006-08-02 12:25:00,20.39,20.43,20.39,20.41,15400.0,19.1872,19.2249,19.1872,19.206,15400.0
2006-08-02 12:30:00,20.41,20.43,20.4,20.4,10400.0,19.206,19.2249,19.1966,19.1966,10400.0
2006-08-02 12:35:00,20.41,20.45,20.41,20.45,7400.0,19.206,19.2437,19.206,19.2437,7400.0
2006-08-02 12:40:00,20.47,20.48,20.47,20.47,6800.0,19.2625,19.2719,19.2625,19.2625,6800.0
2006-08-02 12:45:00,20.46,20.49,20.43,20.47,30200.0,19.2531,19.2813,19.2249,19.2625,30200.0
2006-08-02 12:50:00,20.46,20.47,20.43,20.45,7800.0,19.2531,19.2625,19.2249,19.2437,7800.0
2006-08-02 12:55:00,20.45,20.46,20.41,20.43,24400.0,19.2437,19.2531,19.206,19.2249,24400.0
2006-08-02 13:00:00,20.43,20.43,20.38,20.42,15600.0,19.2249,19.2249,19.1778,19.2154,15600.0
2006-08-02 13:05:00,20.43,20.46,20.43,20.46,9600.0,19.2249,19.2531,19.2249,19.2531,9600.0
2006-08-02 13:10:00,20.46,20.46,20.45,20.46,14400.0,19.2531,19.2531,19.2437,19.2531,14400.0
2006-08-02 13:15:00,20.46,20.47,20.45,20.46,23400.0,19.2531,19.2625,19.2437,19.2531,23400.0
2006-08-02 13:20:00,20.46,20.47,20.43,20.43,7800.0,19.2531,19.2625,19.2249,19.2249,7800.0
2006-08-02 13:25:00,20.43,20.45,20.43,20.45,23200.0,19.2249,19.2437,19.2249,19.2437,23200.0
2006-08-02 13:30:00,20.45,20.5,20.43,20.44,16000.0,19.2437,19.2907,19.2249,19.2343,16000.0
2006-08-02 13:35:00,20.44,20.44,20.43,20.43,20200.0,19.2343,19.2343,19.2249,19.2249,20200.0
2006-08-02 13:40:00,20.43,20.43,20.39,20.42,25600.0,19.2249,19.2249,19.1872,19.2154,25600.0
2006-08-02 13:45:00,20.41,20.44,20.41,20.43,11800.0,19.206,19.2343,19.206,19.2249,11800.0
2006-08-02 13:50:00,20.43,20.43,20.4,20.41,21400.0,19.2249,19.2249,19.1966,19.206,21400.0
2006-08-02 13:55:00,20.42,20.42,20.4,20.4,10000.0,19.2154,19.2154,19.1966,19.1966,10000.0
2006-08-02 14:00:00,20.4,20.41,20.39,20.39,33200.0,19.1966,19.206,19.1872,19.1872,33200.0
2006-08-02 14:05:00,20.39,20.42,20.39,20.42,20000.0,19.1872,19.2154,19.1872,19.2154,20000.0
2006-08-02 14:10:00,20.43,20.43,20.4,20.41,10800.0,19.2249,19.2249,19.1966,19.206,10800.0
2006-08-02 14:15:00,20.41,20.43,20.4,20.43,30000.0,19.206,19.2249,19.1966,19.2249,30000.0
2006-08-02 14:20:00,20.43,20.43,20.42,20.42,19200.0,19.2249,19.2249,19.2154,19.2154,19200.0
2006-08-02 14:25:00,20.42,20.42,20.32,20.32,13600.0,19.2154,19.2154,19.1213,19.1213,13600.0
2006-08-02 14:30:00,20.34,20.36,20.3,20.34,12800.0,19.1402,19.159,19.1025,19.1402,12800.0
2006-08-02 14:35:00,20.34,20.34,20.3,20.31,10200.0,19.1402,19.1402,19.1025,19.1119,10200.0
2006-08-02 14:40:00,20.3,20.36,20.3,20.36,8800.0,19.1025,19.159,19.1025,19.159,8800.0
2006-08-02 14:45:00,20.36,20.4,20.35,20.37,20000.0,19.159,19.1966,19.1496,19.1684,20000.0
2006-08-02 14:50:00,20.36,20.43,20.36,20.4,19400.0,19.159,19.2249,19.159,19.1966,19400.0
2006-08-02 14:55:00,20.39,20.41,20.37,20.37,4400.0,19.1872,19.206,19.1684,19.1684,4400.0
2006-08-02 15:00:00,20.36,20.39,20.35,20.38,7800.0,19.159,19.1872,19.1496,19.1778,7800.0
2006-08-02 15:05:00,20.37,20.41,20.37,20.38,8400.0,19.1684,19.206,19.1684,19.1778,8400.0
2006-08-02 15:10:00,20.36,20.36,20.32,20.34,11200.0,19.159,19.159,19.1213,19.1402,11200.0
2006-08-02 15:15:00,20.34,20.35,20.32,20.33,6400.0,19.1402,19.1496,19.1213,19.1308,6400.0
2006-08-02 15:20:00,20.33,20.39,20.33,20.38,9400.0,19.1308,19.1872,19.1308,19.1778,9400.0
2006-08-02 15:25:00,20.38,20.38,20.35,20.35,4000.0,19.1778,19.1778,19.1496,19.1496,4000.0
2006-08-02 15:30:00,20.35,20.42,20.35,20.41,12200.0,19.1496,19.2154,19.1496,19.206,12200.0
2006-08-02 15:35:00,20.41,20.42,20.39,20.4,23600.0,19.206,19.2154,19.1872,19.1966,23600.0
2006-08-02 15:40:00,20.41,20.42,20.4,20.41,17400.0,19.206,19.2154,19.1966,19.206,17400.0
2006-08-02 15:45:00,20.4,20.43,20.39,20.41,20200.0,19.1966,19.2249,19.1872,19.206,20200.0
2006-08-02 15:50:00,20.41,20.41,20.38,20.4,19400.0,19.206,19.206,19.1778,19.1966,19400.0
2006-08-02 15:55:00,20.4,20.44,20.4,20.42,39800.0,19.1966,19.2343,19.1966,19.2154,39800.0
2006-08-03 09:30:00,20.18,20.28,20.16,20.28,17800.0,18.9896,19.0837,18.9708,19.0837,17800.0
2006-08-03 09:35:00,20.25,20.31,20.11,20.11,19600.0,19.0555,19.1119,18.9237,18.9237,19600.0
2006-08-03 09:40:00,20.11,20.24,20.11,20.24,32600.0,18.9237,19.0461,18.9237,19.0461,32600.0
2006-08-03 09:45:00,20.24,20.36,20.24,20.31,18400.0,19.0461,19.159,19.0461,19.1119,18400.0
2006-08-03 09:50:00,20.29,20.36,20.29,20.36,5600.0,19.0931,19.159,19.0931,19.159,5600.0
2006-08-03 09:55:00,20.35,20.43,20.31,20.34,18200.0,19.1496,19.2249,19.1119,19.1402,18200.0
2006-08-03 10:00:00,20.3,20.38,20.3,20.35,13800.0,19.1025,19.1778,19.1025,19.1496,13800.0
2006-08-03 10:05:00,20.38,20.39,20.34,20.35,16200.0,19.1778,19.1872,19.1402,19.1496,16200.0
2006-08-03 10:10:00,20.35,20.35,20.31,20.34,17600.0,19.1496,19.1496,19.1119,19.1402,17600.0
2006-08-03 10:15:00,20.34,20.39,20.34,20.37,10000.0,19.1402,19.1872,19.1402,19.1684,10000.0
2006-08-03 10:20:00,20.36,20.43,20.36,20.42,21600.0,19.159,19.2249,19.159,19.2154,21600.0
2006-08-03 10:25:00,20.41,20.42,20.4,20.42,10400.0,19.206,19.2154,19.1966,19.2154,10400.0
2006-08-03 10:30:00,20.42,20.43,20.38,20.38,13400.0,19.2154,19.2249,19.1778,19.1778,13400.0
2006-08-03 10:35:00,20.38,20.38,20.35,20.35,7200.0,19.1778,19.1778,19.1496,19.1496,7200.0
2006-08-03 10:40:00,20.34,20.4,20.33,20.37,32000.0,19.1402,19.1966,19.1308,19.1684,32000.0
2006-08-03 10:45:00,20.36,20.37,20.33,20.33,10800.0,19.159,19.1684,19.1308,19.1308,10800.0
2006-08-03 10:50:00,20.34,20.36,20.32,20.35,15000.0,19.1402,19.159,19.1213,19.1496,15000.0
2006-08-03 10:55:00,20.34,20.34,20.3,20.32,18000.0,19.1402,19.1402,19.1025,19.1213,18000.0
2006-08-03 11:00:00,20.31,20.34,20.31,20.34,18000.0,19.1119,19.1402,19.1119,19.1402,18000.0
2006-08-03 11:05:00,20.35,20.36,20.33,20.33,4800.0,19.1496,19.159,19.1308,19.1308,4800.0
2006-08-03 11:10:00,20.33,20.36,20.31,20.36,7800.0,19.1308,19.159,19.1119,19.159,7800.0
2006-08-03 11:15:00,20.36,20.36,20.33,20.33,9800.0,19.159,19.159,19.1308,19.1308,9800.0
2006-08-03 11:20:00,20.32,20.36,20.32,20.35,5600.0,19.1213,19.159,19.1213,19.1496,5600.0
2006-08-03 11:25:00,20.36,20.38,20.35,20.35,9800.0,19.159,19.1778,19.1496,19.1496,9800.0
2006-08-03 11:30:00,20.36,20.39,20.36,20.38,16400.0,19.159,19.1872,19.159,19.1778,16400.0
2006-08-03 11:35:00,20.37,20.4,20.35,20.4,8600.0,19.1684,19.1966,19.1496,19.1966,8600.0
2006-08-03 11:40:00,20.38,20.39,20.36,20.36,4000.0,19.1778,19.1872,19.159,19.159,4000.0
2006-08-03 11:45:00,20.36,20.36,20.33,20.35,12600.0,19.159,19.159,19.1308,19.1496,12600.0
2006-08-03 11:50:00,20.35,20.36,20.34,20.36,5200.0,19.1496,19.159,19.1402,19.159,5200.0
2006-08-03 11:55:00,20.36,20.36,20.34,20.34,8000.0,19.159,19.159,19.1402,19.1402,8000.0
2006-08-03 12:00:00,20.34,20.35,20.33,20.33,3000.0,19.1402,19.1496,19.1308,19.1308,3000.0
2006-08-03 12:05:00,20.33,20.34,20.23,20.24,30400.0,19.1308,19.1402,19.0366,19.0461,30400.0
2006-08-03 12:10:00,20.24,20.3,20.22,20.25,69200.0,19.0461,19.1025,19.0272,19.0555,69200.0
2006-08-03 12:15:00,20.25,20.27,20.25,20.25,9800.0,19.0555,19.0743,19.0555,19.0555,9800.0
2006-08-03 12:20:00,20.25,20.29,20.25,20.28,7200.0,19.0555,19.0931,19.0555,19.0837,7200.0
2006-08-03 12:25:00,20.28,20.35,20.27,20.35,6000.0,19.0837,19.1496,19.0743,19.1496,6000.0
2006-08-03 12:30:00,20.35,20.36,20.35,20.35,6400.0,19.1496,19.159,19.1496,19.1496,6400.0
2006-08-03 12:35:00,20.35,20.36,20.34,20.35,6800.0,19.1496,19.159,19.1402,19.1496,6800.0
2006-08-03 12:40:00,20.36,20.38,20.36,20.36,4200.0,19.159,19.1778,19.159,19.159,4200.0
2006-08-03 12:45:00,20.36,20.37,20.36,20.37,3600.0,19.159,19.1684,19.159,19.1684,3600.0
2006-08-03 12:50:00,20.37,20.38,20.36,20.38,8400.0,19.1684,19.1778,19.159,19.1778,8400.0
2006-08-03 12:55:00,20.39,20.45,20.39,20.45,28600.0,19.1872,19.2437,19.1872,19.2437,28600.0
2006-08-03 13:00:00,20.43,20.44,20.4,20.41,85400.0,19.2249,19.2343,19.1966,19.206,85400.0
2006-08-03 13:05:00,20.43,20.46,20.41,20.45,21800.0,19.2249,19.2531,19.206,19.2437,21800.0
2006-08-03 13:10:00,20.45,20.46,20.44,20.45,5600.0,19.2437,19.2531,19.2343,19.2437,5600.0
2006-08-03 13:15:00,20.45,20.47,20.45,20.45,20800.0,19.2437,19.2625,19.2437,19.2437,20800.0
2006-08-03 13:20:00,20.45,20.58,20.45,20.58,23600.0,19.2437,19.366,19.2437,19.366,23600.0
2006-08-03 13:25:00,20.57,20.57,20.51,20.51,15400.0,19.3566,19.3566,19.3001,19.3001,15400.0
2006-08-03 13:30:00,20.53,20.54,20.47,20.53,37800.0,19.319,19.3284,19.2625,19.319,37800.0
2006-08-03 13:35:00,20.52,20.54,20.52,20.54,3800.0,19.3095,19.3284,19.3095,19.3284,3800.0
2006-08-03 13:40:00,20.54,20.55,20.52,20.53,10400.0,19.3284,19.3378,19.3095,19.319,10400.0
2006-08-03 13:45:00,20.53,20.54,20.52,20.54,26400.0,19.319,19.3284,19.3095,19.3284,26400.0
2006-08-03 13:50:00,20.55,20.58,20.55,20.57,13400.0,19.3378,19.366,19.3378,19.3566,13400.0
2006-08-03 13:55:00,20.57,20.57,20.56,20.57,5800.0,19.3566,19.3566,19.3472,19.3566,5800.0
2006-08-03 14:00:00,20.57,20.58,20.55,20.56,15000.0,19.3566,19.366,19.3378,19.3472,15000.0
2006-08-03 14:05:00,20.57,20.6,20.57,20.58,11200.0,19.3566,19.3848,19.3566,19.366,11200.0
2006-08-03 14:10:00,20.56,20.57,20.49,20.5,52800.0,19.3472,19.3566,19.2813,19.2907,52800.0
2006-08-03 14:15:00,20.52,20.54,20.5,20.52,10800.0,19.3095,19.3284,19.2907,19.3095,10800.0
2006-08-03 14:20:00,20.52,20.54,20.52,20.54,8800.0,19.3095,19.3284,19.3095,19.3284,8800.0
2006-08-03 14:25:00,20.54,20.6,20.54,20.59,22800.0,19.3284,19.3848,19.3284,19.3754,22800.0
2006-08-03 14:30:00,20.6,20.6,20.59,20.6,10600.0,19.3848,19.3848,19.3754,19.3848,10600.0
2006-08-03 14:35:00,20.59,20.62,20.59,20.59,9400.0,19.3754,19.4036,19.3754,19.3754,9400.0
2006-08-03 14:40:00,20.6,20.62,20.59,20.62,17600.0,19.3848,19.4036,19.3754,19.4036,17600.0
2006-08-03 14:45:00,20.62,20.62,20.61,20.61,8000.0,19.4036,19.4036,19.3942,19.3942,8000.0
2006-08-03 14:50:00,20.61,20.61,20.59,20.6,16600.0,19.3942,19.3942,19.3754,19.3848,16600.0
2006-08-03 14:55:00,20.6,20.62,20.6,20.61,11400.0,19.3848,19.4036,19.3848,19.3942,11400.0
2006-08-03 15:00:00,20.61,20.63,20.61,20.61,7000.0,19.3942,19.4131,19.3942,19.3942,7000.0
2006-08-03 15:05:00,20.61,20.63,20.61,20.61,11600.0,19.3942,19.4131,19.3942,19.3942,11600.0
2006-08-03 15:10:00,20.6,20.6,20.54,20.54,10000.0,19.3848,19.3848,19.3284,19.3284,10000.0
2006-08-03 15:15:00,20.55,20.6,20.54,20.6,8200.0,19.3378,19.3848,19.3284,19.3848,8200.0
2006-08-03 15:20:00,20.6,20.63,20.6,20.63,5800.0,19.3848,19.4131,19.3848,19.4131,5800.0
2006-08-03 15:25:00,20.64,20.65,20.62,20.64,13000.0,19.4225,19.4319,19.4036,19.4225,13000.0
2006-08-03 15:30:00,20.65,20.66,20.65,20.66,13000.0,19.4319,19.4413,19.4319,19.4413,13000.0
2006-08-03 15:35:00,20.66,20.67,20.63,20.65,46800.0,19.4413,19.4507,19.4131,19.4319,46800.0
2006-08-03 15:40:00,20.66,20.66,20.62,20.63,34800.0,19.4413,19.4413,19.4036,19.4131,34800.0
2006-08-03 15:45:00,20.65,20.65,20.63,20.63,17000.0,19.4319,19.4319,19.4131,19.4131,17000.0
2006-08-03 15:50:00,20.63,20.64,20.61,20.61,24800.0,19.4131,19.4225,19.3942,19.3942,24800.0
2006-08-03 15:55:00,20.62,20.65,20.62,20.65,21400.0,19.4036,19.4319,19.4036,19.4319,21400.0
2006-08-04 09:30:00,20.75,20.75,20.69,20.73,14000.0,19.526,19.526,19.4695,19.5072,14000.0
2006-08-04 09:35:00,20.69,20.7,20.58,20.58,13400.0,19.4695,19.4789,19.366,19.366,13400.0
2006-08-04 09:40:00,20.61,20.75,20.61,20.68,28200.0,19.3942,19.526,19.3942,19.4601,28200.0
2006-08-04 09:45:00,20.68,20.69,20.67,20.67,3000.0,19.4601,19.4695,19.4507,19.4507,3000.0
2006-08-04 09:50:00,20.69,20.7,20.6,20.6,21800.0,19.4695,19.4789,19.3848,19.3848,21800.0
2006-08-04 09:55:00,20.61,20.7,20.59,20.7,11400.0,19.3942,19.4789,19.3754,19.4789,11400.0
2006-08-04 10:00:00,20.72,20.74,20.7,20.73,4600.0,19.4977,19.5166,19.4789,19.5072,4600.0
2006-08-04 10:05:00,20.73,20.74,20.68,20.68,8400.0,19.5072,19.5166,19.4601,19.4601,8400.0
2006-08-04 10:10:00,20.68,20.71,20.68,20.7,9600.0,19.4601,19.4883,19.4601,19.4789,9600.0
2006-08-04 10:15:00,20.7,20.7,20.68,20.68,91400.0,19.4789,19.4789,19.4601,19.4601,91400.0
2006-08-04 10:20:00,20.7,20.7,20.66,20.7,5200.0,19.4789,19.4789,19.4413,19.4789,5200.0
2006-08-04 10:25:00,20.68,20.7,20.68,20.7,3200.0,19.4601,19.4789,19.4601,19.4789,3200.0
2006-08-04 10:30:00,20.7,20.72,20.69,20.7,13800.0,19.4789,19.4977,19.4695,19.4789,13800.0
2006-08-04 10:35:00,20.7,20.72,20.7,20.71,106200.0,19.4789,19.4977,19.4789,19.4883,106200.0
2006-08-04 10:40:00,20.71,20.71,20.68,20.68,5200.0,19.4883,19.4883,19.4601,19.4601,5200.0
2006-08-04 10:45:00,20.67,20.67,20.63,20.63,2400.0,19.4507,19.4507,19.4131,19.4131,2400.0
2006-08-04 10:50:00,20.64,20.65,20.64,20.64,6600.0,19.4225,19.4319,19.4225,19.4225,6600.0
2006-08-04 10:55:00,20.65,20.66,20.64,20.66,9200.0,19.4319,19.4413,19.4225,19.4413,9200.0
2006-08-04 11:00:00,20.68,20.68,20.66,20.66,1400.0,19.4601,19.4601,19.4413,19.4413,1400.0
2006-08-04 11:05:00,20.66,20.66,20.62,20.62,5400.0,19.4413,19.4413,19.4036,19.4036,5400.0
2006-08-04 11:10:00,20.63,20.63,20.59,20.6,34200.0,19.4131,19.4131,19.3754,19.3848,34200.0
2006-08-04 11:15:00,20.6,20.6,20.58,20.58,11800.0,19.3848,19.3848,19.366,19.366,11800.0
2006-08-04 11:20:00,20.58,20.58,20.53,20.54,11400.0,19.366,19.366,19.319,19.3284,11400.0
2006-08-04 11:25:00,20.54,20.55,20.53,20.54,2000.0,19.3284,19.3378,19.319,19.3284,2000.0
2006-08-04 11:30:00,20.55,20.55,20.52,20.52,5000.0,19.3378,19.3378,19.3095,19.3095,5000.0
2006-08-04 11:35:00,20.52,20.53,20.52,20.52,4200.0,19.3095,19.319,19.3095,19.3095,4200.0
2006-08-04 11:40:00,20.52,20.54,20.48,20.48,7600.0,19.3095,19.3284,19.2719,19.2719,7600.0
2006-08-04 11:45:00,20.48,20.48,20.46,20.46,2000.0,19.2719,19.2719,19.2531,19.2531,2000.0
2006-08-04 11:50:00,20.46,20.46,20.43,20.45,4600.0,19.2531,19.2531,19.2249,19.2437,4600.0
2006-08-04 11:55:00,20.45,20.46,20.43,20.44,4800.0,19.2437,19.2531,19.2249,19.2343,4800.0
2006-08-04 12:00:00,20.43,20.44,20.42,20.42,9000.0,19.2249,19.2343,19.2154,19.2154,9000.0
2006-08-04 12:05:00,20.39,20.41,20.35,20.38,9600.0,19.1872,19.206,19.1496,19.1778,9600.0
2006-08-04 12:10:00,20.39,20.5,20.39,20.5,26800.0,19.1872,19.2907,19.1872,19.2907,26800.0
2006-08-04 12:15:00,20.49,20.49,20.45,20.46,10000.0,19.2813,19.2813,19.2437,19.2531,10000.0
2006-08-04 12:20:00,20.46,20.48,20.38,20.38,12400.0,19.2531,19.2719,19.1778,19.1778,12400.0
2006-08-04 12:25:00,20.38,20.42,20.38,20.41,6200.0,19.1778,19.2154,19.1778,19.206,6200.0
2006-08-04 12:30:00,20.4,20.41,20.38,20.38,2600.0,19.1966,19.206,19.1778,19.1778,2600.0
2006-08-04 12:35:00,20.38,20.39,20.38,20.39,2600.0,19.1778,19.1872,19.1778,19.1872,2600.0
2006-08-04 12:40:00,20.38,20.4,20.38,20.4,4000.0,19.1778,19.1966,19.1778,19.1966,4000.0
2006-08-04 12:45:00,20.38,20.4,20.38,20.39,4600.0,19.1778,19.1966,19.1778,19.1872,4600.0
2006-08-04 12:50:00,20.39,20.41,20.39,20.39,3000.0,19.1872,19.206,19.1872,19.1872,3000.0
2006-08-04 12:55:00,20.39,20.41,20.39,20.41,3600.0,19.1872,19.206,19.1872,19.206,3600.0
2006-08-04 13:00:00,20.39,20.39,20.37,20.39,7800.0,19.1872,19.1872,19.1684,19.1872,7800.0
2006-08-04 13:05:00,20.39,20.39,20.34,20.34,7200.0,19.1872,19.1872,19.1402,19.1402,7200.0
2006-08-04 13:10:00,20.32,20.35,20.31,20.33,30400.0,19.1213,19.1496,19.1119,19.1308,30400.0
2006-08-04 13:15:00,20.33,20.33,20.3,20.3,16200.0,19.1308,19.1308,19.1025,19.1025,16200.0
2006-08-04 13:20:00,20.28,20.28,20.27,20.28,3800.0,19.0837,19.0837,19.0743,19.0837,3800.0
2006-08-04 13:25:00,20.27,20.29,20.27,20.29,12600.0,19.0743,19.0931,19.0743,19.0931,12600.0
2006-08-04 13:30:00,20.28,20.3,20.24,20.24,14600.0,19.0837,19.1025,19.0461,19.0461,14600.0
2006-08-04 13:35:00,20.25,20.25,20.21,20.22,5400.0,19.0555,19.0555,19.0178,19.0272,5400.0
2006-08-04 13:40:00,20.2,20.26,20.2,20.26,12200.0,19.0084,19.0649,19.0084,19.0649,12200.0
2006-08-04 13:45:00,20.25,20.25,20.24,20.25,11600.0,19.0555,19.0555,19.0461,19.0555,11600.0
2006-08-04 13:50:00,20.25,20.29,20.25,20.28,11800.0,19.0555,19.0931,19.0555,19.0837,11800.0
2006-08-04 13:55:00,20.28,20.28,20.24,20.28,8400.0,19.0837,19.0837,19.0461,19.0837,8400.0
2006-08-04 14:00:00,20.25,20.27,20.24,20.25,6800.0,19.0555,19.0743,19.0461,19.0555,6800.0
2006-08-04 14:05:00,20.25,20.27,20.25,20.26,4600.0,19.0555,19.0743,19.0555,19.0649,4600.0
2006-08-04 14:10:00,20.28,20.3,20.27,20.27,10400.0,19.0837,19.1025,19.0743,19.0743,10400.0
2006-08-04 14:15:00,20.25,20.27,20.24,20.27,6200.0,19.0555,19.0743,19.0461,19.0743,6200.0
2006-08-04 14:20:00,20.27,20.29,20.24,20.24,5800.0,19.0743,19.0931,19.0461,19.0461,5800.0
2006-08-04 14:25:00,20.23,20.27,20.22,20.24,8800.0,19.0366,19.0743,19.0272,19.0461,8800.0
2006-08-04 14:30:00,20.24,20.24,20.22,20.22,6600.0,19.0461,19.0461,19.0272,19.0272,6600.0
2006-08-04 14:35:00,20.22,20.28,20.22,20.26,12600.0,19.0272,19.0837,19.0272,19.0649,12600.0
2006-08-04 14:40:00,20.25,20.28,20.25,20.27,6600.0,19.0555,19.0837,19.0555,19.0743,6600.0
2006-08-04 14:45:00,20.27,20.28,20.23,20.23,14800.0,19.0743,19.0837,19.0366,19.0366,14800.0
2006-08-04 14:50:00,20.24,20.25,20.22,20.23,10200.0,19.0461,19.0555,19.0272,19.0366,10200.0
2006-08-04 14:55:00,20.23,20.25,20.18,20.18,17200.0,19.0366,19.0555,18.9896,18.9896,17200.0
2006-08-04 15:00:00,20.21,20.25,20.19,20.22,22800.0,19.0178,19.0555,18.999,19.0272,22800.0
2006-08-04 15:05:00,20.21,20.22,20.2,20.22,24200.0,19.0178,19.0272,19.0084,19.0272,24200.0
2006-08-04 15:10:00,20.22,20.24,20.19,20.24,29400.0,19.0272,19.0461,18.999,19.0461,29400.0
2006-08-04 15:15:00,20.24,20.27,20.22,20.27,20400.0,19.0461,19.0743,19.0272,19.0743,20400.0
2006-08-04 15:20:00,20.27,20.27,20.21,20.26,25200.0,19.0743,19.0743,19.0178,19.0649,25200.0
2006-08-04 15:25:00,20.26,20.32,20.26,20.3,26400.0,19.0649,19.1213,19.0649,19.1025,26400.0
2006-08-04 15:30:00,20.29,20.33,20.28,20.3,21800.0,19.0931,19.1308,19.0837,19.1025,21800.0
2006-08-04 15:35:00,20.3,20.31,20.29,20.29,16800.0,19.1025,19.1119,19.0931,19.0931,16800.0
2006-08-04 15:40:00,20.29,20.33,20.29,20.33,11000.0,19.0931,19.1308,19.0931,19.1308,11000.0
2006-08-04 15:45:00,20.33,20.33,20.25,20.28,21400.0,19.1308,19.1308,19.0555,19.0837,21400.0
2006-08-04 15:50:00,20.28,20.29,20.27,20.27,22600.0,19.0837,19.0931,19.0743,19.0743,22600.0
2006-08-04 15:55:00,20.27,20.3,20.27,20.3,41400.0,19.0743,19.1025,19.0743,19.1025,41400.0
2006-08-07 09:30:00,20.24,20.27,20.24,20.27,7200.0,19.0461,19.0743,19.0461,19.0743,7200.0
2006-08-07 09:35:00,20.27,20.27,20.03,20.08,52200.0,19.0743,19.0743,18.8484,18.8955,52200.0
2006-08-07 09:40:00,20.07,20.08,19.97,20.02,44000.0,18.8861,18.8955,18.792,18.839,44000.0
2006-08-07 09:45:00,20.01,20.02,19.82,19.89,70400.0,18.8296,18.839,18.6508,18.7167,70400.0
2006-08-07 09:50:00,19.88,19.9,19.83,19.84,27400.0,18.7073,18.7261,18.6602,18.6697,27400.0
2006-08-07 09:55:00,19.88,19.88,19.86,19.87,66000.0,18.7073,18.7073,18.6885,18.6979,66000.0
2006-08-07 10:00:00,19.87,19.87,19.71,19.71,35600.0,18.6979,18.6979,18.5473,18.5473,35600.0
2006-08-07 10:05:00,19.71,19.79,19.71,19.75,28000.0,18.5473,18.6226,18.5473,18.585,28000.0
2006-08-07 10:10:00,19.75,19.8,19.74,19.76,18200.0,18.585,18.632,18.5756,18.5944,18200.0
2006-08-07 10:15:00,19.76,19.79,19.75,19.79,12000.0,18.5944,18.6226,18.585,18.6226,12000.0
2006-08-07 10:20:00,19.78,19.79,19.75,19.76,21200.0,18.6132,18.6226,18.585,18.5944,21200.0
2006-08-07 10:25:00,19.78,19.86,19.78,19.85,16400.0,18.6132,18.6885,18.6132,18.6791,16400.0
2006-08-07 10:30:00,19.85,19.87,19.85,19.87,21200.0,18.6791,18.6979,18.6791,18.6979,21200.0
2006-08-07 10:35:00,19.87,19.92,19.86,19.91,28800.0,18.6979,18.7449,18.6885,18.7355,28800.0
2006-08-07 10:40:00,19.91,19.93,19.91,19.92,29200.0,18.7355,18.7543,18.7355,18.7449,29200.0
2006-08-07 10:45:00,19.92,20.03,19.91,19.98,75600.0,18.7449,18.8484,18.7355,18.8014,75600.0
2006-08-07 10:50:00,19.99,19.99,19.89,19.89,53800.0,18.8108,18.8108,18.7167,18.7167,53800.0
2006-08-07 10:55:00,19.9,19.92,19.88,19.88,16800.0,18.7261,18.7449,18.7073,18.7073,16800.0
2006-08-07 11:00:00,19.89,19.89,19.86,19.86,9600.0,18.7167,18.7167,18.6885,18.6885,9600.0
2006-08-07 11:05:00,19.86,19.9,19.86,19.86,11600.0,18.6885,18.7261,18.6885,18.6885,11600.0
2006-08-07 11:10:00,19.86,19.88,19.86,19.86,4400.0,18.6885,18.7073,18.6885,18.6885,4400.0
2006-08-07 11:15:00,19.86,19.9,19.86,19.89,10400.0,18.6885,18.7261,18.6885,18.7167,10400.0
2006-08-07 11:20:00,19.88,19.91,19.88,19.91,10000.0,18.7073,18.7355,18.7073,18.7355,10000.0
2006-08-07 11:25:00,19.91,19.91,19.89,19.89,10400.0,18.7355,18.7355,18.7167,18.7167,10400.0
2006-08-07 11:30:00,19.88,19.89,19.86,19.88,131600.0,18.7073,18.7167,18.6885,18.7073,131600.0
2006-08-07 11:35:00,19.88,19.9,19.84,19.85,30000.0,18.7073,18.7261,18.6697,18.6791,30000.0
2006-08-07 11:40:00,19.85,19.86,19.85,19.85,8800.0,18.6791,18.6885,18.6791,18.6791,8800.0
2006-08-07 11:45:00,19.85,19.86,19.85,19.85,4200.0,18.6791,18.6885,18.6791,18.6791,4200.0
2006-08-07 11:50:00,19.85,19.86,19.85,19.85,10200.0,18.6791,18.6885,18.6791,18.6791,10200.0
2006-08-07 11:55:00,19.85,19.88,19.85,19.88,38600.0,18.6791,18.7073,18.6791,18.7073,38600.0
2006-08-07 12:00:00,19.88,19.89,19.82,19.82,34200.0,18.7073,18.7167,18.6508,18.6508,34200.0
2006-08-07 12:05:00,19.82,19.82,19.78,19.81,11600.0,18.6508,18.6508,18.6132,18.6414,11600.0
2006-08-07 12:10:00,19.82,19.83,19.78,19.79,7400.0,18.6508,18.6602,18.6132,18.6226,7400.0
2006-08-07 12:15:00,19.8,19.8,19.78,19.78,9000.0,18.632,18.632,18.6132,18.6132,9000.0
2006-08-07 12:20:00,19.78,19.81,19.78,19.8,8400.0,18.6132,18.6414,18.6132,18.632,8400.0
2006-08-07 12:25:00,19.79,19.81,19.78,19.81,7000.0,18.6226,18.6414,18.6132,18.6414,7000.0
2006-08-07 12:30:00,19.81,19.81,19.8,19.81,10600.0,18.6414,18.6414,18.632,18.6414,10600.0
2006-08-07 12:35:00,19.81,19.82,19.8,19.8,14800.0,18.6414,18.6508,18.632,18.632,14800.0
2006-08-07 12:40:00,19.8,19.86,19.8,19.83,14200.0,18.632,18.6885,18.632,18.6602,14200.0
2006-08-07 12:45:00,19.82,19.85,19.82,19.83,9000.0,18.6508,18.6791,18.6508,18.6602,9000.0
2006-08-07 12:50:00,19.84,19.85,19.83,19.83,14800.0,18.6697,18.6791,18.6602,18.6602,14800.0
2006-08-07 12:55:00,19.82,19.85,19.82,19.84,10200.0,18.6508,18.6791,18.6508,18.6697,10200.0
2006-08-07 13:00:00,19.84,19.86,19.84,19.84,13800.0,18.6697,18.6885,18.6697,18.6697,13800.0
2006-08-07 13:05:00,19.84,19.85,19.83,19.83,10000.0,18.6697,18.6791,18.6602,18.6602,10000.0
2006-08-07 13:10:00,19.83,19.84,19.82,19.82,23600.0,18.6602,18.6697,18.6508,18.6508,23600.0
2006-08-07 13:15:00,19.82,19.82,19.76,19.76,19000.0,18.6508,18.6508,18.5944,18.5944,19000.0
2006-08-07 13:20:00,19.75,19.81,19.75,19.79,27400.0,18.585,18.6414,18.585,18.6226,27400.0
2006-08-07 13:25:00,19.8,19.8,19.73,19.73,26400.0,18.632,18.632,18.5661,18.5661,26400.0
2006-08-07 13:30:00,19.73,19.75,19.73,19.75,35800.0,18.5661,18.585,18.5661,18.585,35800.0
2006-08-07 13:35:00,19.75,19.75,19.72,19.72,27000.0,18.585,18.585,18.5567,18.5567,27000.0
2006-08-07 13:40:00,19.72,19.77,19.72,19.74,37600.0,18.5567,18.6038,18.5567,18.5756,37600.0
2006-08-07 13:45:00,19.74,19.74,19.67,19.72,70000.0,18.5756,18.5756,18.5097,18.5567,70000.0
2006-08-07 13:50:00,19.72,19.72,19.7,19.71,5600.0,18.5567,18.5567,18.5379,18.5473,5600.0
2006-08-07 13:55:00,19.71,19.74,19.71,19.72,6200.0,18.5473,18.5756,18.5473,18.5567,6200.0
2006-08-07 14:00:00,19.73,19.73,19.68,19.68,24200.0,18.5661,18.5661,18.5191,18.5191,24200.0
2006-08-07 14:05:00,19.68,19.68,19.68,19.68,10800.0,18.5191,18.5191,18.5191,18.5191,10800.0
2006-08-07 14:10:00,19.68,19.68,19.66,19.66,27600.0,18.5191,18.5191,18.5003,18.5003,27600.0
2006-08-07 14:15:00,19.67,19.68,19.63,19.66,27600.0,18.5097,18.5191,18.472,18.5003,27600.0
2006-08-07 14:20:00,19.67,19.69,19.67,19.68,10000.0,18.5097,18.5285,18.5097,18.5191,10000.0
2006-08-07 14:25:00,19.67,19.67,19.64,19.64,20800.0,18.5097,18.5097,18.4815,18.4815,20800.0
2006-08-07 14:30:00,19.63,19.63,19.6,19.61,31000.0,18.472,18.472,18.4438,18.4532,31000.0
2006-08-07 14:35:00,19.6,19.61,19.6,19.6,24000.0,18.4438,18.4532,18.4438,18.4438,24000.0
2006-08-07 14:40:00,19.6,19.6,19.59,19.6,10800.0,18.4438,18.4438,18.4344,18.4438,10800.0
2006-08-07 14:45:00,19.6,19.6,19.56,19.57,63200.0,18.4438,18.4438,18.4062,18.4156,63200.0
2006-08-07 14:50:00,19.56,19.6,19.52,19.53,47200.0,18.4062,18.4438,18.3685,18.3779,47200.0
2006-08-07 14:55:00,19.52,19.59,19.52,19.59,53800.0,18.3685,18.4344,18.3685,18.4344,53800.0
2006-08-07 15:00:00,19.6,19.6,19.58,19.59,45400.0,18.4438,18.4438,18.425,18.4344,45400.0
2006-08-07 15:05:00,19.58,19.6,19.58,19.6,24000.0,18.425,18.4438,18.425,18.4438,24000.0
2006-08-07 15:10:00,19.6,19.66,19.6,19.61,34800.0,18.4438,18.5003,18.4438,18.4532,34800.0
2006-08-07 15:15:00,19.62,19.63,19.6,19.61,28000.0,18.4626,18.472,18.4438,18.4532,28000.0
2006-08-07 15:20:00,19.61,19.64,19.61,19.63,46000.0,18.4532,18.4815,18.4532,18.472,46000.0
2006-08-07 15:25:00,19.64,19.69,19.63,19.64,46600.0,18.4815,18.5285,18.472,18.4815,46600.0
2006-08-07 15:30:00,19.64,19.67,19.63,19.67,51000.0,18.4815,18.5097,18.472,18.5097,51000.0
2006-08-07 15:35:00,19.66,19.67,19.58,19.59,66000.0,18.5003,18.5097,18.425,18.4344,66000.0
2006-08-07 15:40:00,19.58,19.63,19.57,19.63,59400.0,18.425,18.472,18.4156,18.472,59400.0
2006-08-07 15:45:00,19.64,19.68,19.61,19.67,42000.0,18.4815,18.5191,18.4532,18.5097,42000.0
2006-08-07 15:50:00,19.67,19.7,19.67,19.68,44600.0,18.5097,18.5379,18.5097,18.5191,44600.0
2006-08-07 15:55:00,19.68,19.68,19.64,19.64,40600.0,18.5191,18.5191,18.4815,18.4815,40600.0
2006-08-08 09:35:00,19.63,19.63,19.58,19.58,55200.0,18.472,18.472,18.425,18.425,55200.0
2006-08-08 09:40:00,19.6,19.68,19.59,19.61,33200.0,18.4438,18.5191,18.4344,18.4532,33200.0
2006-08-08 09:45:00,19.6,19.66,19.59,19.59,190600.0,18.4438,18.5003,18.4344,18.4344,190600.0
2006-08-08 09:50:00,19.63,19.64,19.53,19.57,54800.0,18.472,18.4815,18.3779,18.4156,54800.0
2006-08-08 09:55:00,19.57,19.63,19.57,19.63,68600.0,18.4156,18.472,18.4156,18.472,68600.0
2006-08-08 10:00:00,19.65,19.82,19.65,19.81,21600.0,18.4909,18.6508,18.4909,18.6414,21600.0
2006-08-08 10:05:00,19.81,19.81,19.75,19.77,9800.0,18.6414,18.6414,18.585,18.6038,9800.0
2006-08-08 10:10:00,19.75,19.8,19.75,19.8,21600.0,18.585,18.632,18.585,18.632,21600.0
2006-08-08 10:15:00,19.8,19.8,19.79,19.8,75600.0,18.632,18.632,18.6226,18.632,75600.0
2006-08-08 10:20:00,19.79,19.8,19.74,19.74,16600.0,18.6226,18.632,18.5756,18.5756,16600.0
2006-08-08 10:25:00,19.75,19.78,19.75,19.78,13600.0,18.585,18.6132,18.585,18.6132,13600.0
2006-08-08 10:30:00,19.77,19.77,19.68,19.68,19000.0,18.6038,18.6038,18.5191,18.5191,19000.0
2006-08-08 10:35:00,19.68,19.69,19.66,19.67,7000.0,18.5191,18.5285,18.5003,18.5097,7000.0
2006-08-08 10:40:00,19.67,19.67,19.64,19.65,66600.0,18.5097,18.5097,18.4815,18.4909,66600.0
2006-08-08 10:45:00,19.64,19.65,19.64,19.65,19600.0,18.4815,18.4909,18.4815,18.4909,19600.0
2006-08-08 10:50:00,19.65,19.65,19.64,19.64,19000.0,18.4909,18.4909,18.4815,18.4815,19000.0
2006-08-08 10:55:00,19.64,19.64,19.62,19.64,9800.0,18.4815,18.4815,18.4626,18.4815,9800.0
2006-08-08 11:00:00,19.63,19.65,19.6,19.61,23400.0,18.472,18.4909,18.4438,18.4532,23400.0
2006-08-08 11:05:00,19.61,19.67,19.61,19.67,29400.0,18.4532,18.5097,18.4532,18.5097,29400.0
2006-08-08 11:10:00,19.67,19.68,19.58,19.59,29600.0,18.5097,18.5191,18.425,18.4344,29600.0
2006-08-08 11:15:00,19.59,19.62,19.59,19.61,25600.0,18.4344,18.4626,18.4344,18.4532,25600.0
2006-08-08 11:20:00,19.61,19.63,19.61,19.61,9000.0,18.4532,18.472,18.4532,18.4532,9000.0
2006-08-08 11:25:00,19.61,19.61,19.6,19.61,15400.0,18.4532,18.4532,18.4438,18.4532,15400.0
2006-08-08 11:30:00,19.61,19.61,19.61,19.61,13800.0,18.4532,18.4532,18.4532,18.4532,13800.0
2006-08-08 11:35:00,19.61,19.61,19.61,19.61,18200.0,18.4532,18.4532,18.4532,18.4532,18200.0
2006-08-08 11:40:00,19.6,19.64,19.6,19.64,9200.0,18.4438,18.4815,18.4438,18.4815,9200.0
2006-08-08 11:45:00,19.64,19.71,19.64,19.71,12400.0,18.4815,18.5473,18.4815,18.5473,12400.0
2006-08-08 11:50:00,19.71,19.71,19.66,19.66,17000.0,18.5473,18.5473,18.5003,18.5003,17000.0
2006-08-08 11:55:00,19.68,19.76,19.66,19.75,13200.0,18.5191,18.5944,18.5003,18.585,13200.0
2006-08-08 12:00:00,19.75,19.77,19.74,19.75,8200.0,18.585,18.6038,18.5756,18.585,8200.0
2006-08-08 12:05:00,19.75,19.75,19.68,19.69,25000.0,18.585,18.585,18.5191,18.5285,25000.0
2006-08-08 12:10:00,19.69,19.71,19.68,19.7,5200.0,18.5285,18.5473,18.5191,18.5379,5200.0
2006-08-08 12:15:00,19.69,19.69,19.65,19.65,8600.0,18.5285,18.5285,18.4909,18.4909,8600.0
2006-08-08 12:20:00,19.66,19.7,19.66,19.69,9800.0,18.5003,18.5379,18.5003,18.5285,9800.0
2006-08-08 12:25:00,19.69,19.7,19.68,19.69,7600.0,18.5285,18.5379,18.5191,18.5285,7600.0
2006-08-08 12:30:00,19.68,19.69,19.68,19.68,6400.0,18.5191,18.5285,18.5191,18.5191,6400.0
2006-08-08 12:35:00,19.68,19.68,19.65,19.66,19600.0,18.5191,18.5191,18.4909,18.5003,19600.0
2006-08-08 12:40:00,19.65,19.66,19.65,19.65,10600.0,18.4909,18.5003,18.4909,18.4909,10600.0
2006-08-08 12:45:00,19.66,19.68,19.66,19.66,9800.0,18.5003,18.5191,18.5003,18.5003,9800.0
2006-08-08 12:50:00,19.66,19.68,19.66,19.68,13600.0,18.5003,18.5191,18.5003,18.5191,13600.0
2006-08-08 12:55:00,19.68,19.68,19.66,19.68,5600.0,18.5191,18.5191,18.5003,18.5191,5600.0
2006-08-08 13:00:00,19.68,19.68,19.66,19.67,17400.0,18.5191,18.5191,18.5003,18.5097,17400.0
2006-08-08 13:05:00,19.67,19.68,19.59,19.6,27600.0,18.5097,18.5191,18.4344,18.4438,27600.0
2006-08-08 13:10:00,19.59,19.61,19.59,19.6,7400.0,18.4344,18.4532,18.4344,18.4438,7400.0
2006-08-08 13:15:00,19.6,19.64,19.6,19.63,88200.0,18.4438,18.4815,18.4438,18.472,88200.0
2006-08-08 13:20:00,19.64,19.64,19.63,19.63,6000.0,18.4815,18.4815,18.472,18.472,6000.0
2006-08-08 13:25:00,19.63,19.64,19.61,19.63,15800.0,18.472,18.4815,18.4532,18.472,15800.0
2006-08-08 13:30:00,19.63,19.66,19.61,19.65,17400.0,18.472,18.5003,18.4532,18.4909,17400.0
2006-08-08 13:35:00,19.65,19.68,19.63,19.65,20000.0,18.4909,18.5191,18.472,18.4909,20000.0
2006-08-08 13:40:00,19.65,19.68,19.64,19.64,24200.0,18.4909,18.5191,18.4815,18.4815,24200.0
2006-08-08 13:45:00,19.65,19.65,19.6,19.61,14000.0,18.4909,18.4909,18.4438,18.4532,14000.0
2006-08-08 13:50:00,19.6,19.66,19.6,19.61,17600.0,18.4438,18.5003,18.4438,18.4532,17600.0
2006-08-08 13:55:00,19.61,19.62,19.61,19.61,13800.0,18.4532,18.4626,18.4532,18.4532,13800.0
2006-08-08 14:00:00,19.63,19.67,19.63,19.65,5000.0,18.472,18.5097,18.472,18.4909,5000.0
2006-08-08 14:05:00,19.67,19.67,19.61,19.63,25400.0,18.5097,18.5097,18.4532,18.472,25400.0
2006-08-08 14:10:00,19.63,19.68,19.6,19.68,50000.0,18.472,18.5191,18.4438,18.5191,50000.0
2006-08-08 14:15:00,19.7,19.7,19.62,19.66,36400.0,18.5379,18.5379,18.4626,18.5003,36400.0
2006-08-08 14:20:00,19.68,19.68,19.6,19.6,18200.0,18.5191,18.5191,18.4438,18.4438,18200.0
2006-08-08 14:25:00,19.61,19.61,19.59,19.59,45200.0,18.4532,18.4532,18.4344,18.4344,45200.0
2006-08-08 14:30:00,19.6,19.61,19.5,19.5,53000.0,18.4438,18.4532,18.3497,18.3497,53000.0
2006-08-08 14:35:00,19.51,19.54,19.5,19.52,43000.0,18.3591,18.3874,18.3497,18.3685,43000.0
2006-08-08 14:40:00,19.53,19.64,19.53,19.64,18400.0,18.3779,18.4815,18.3779,18.4815,18400.0
2006-08-08 14:45:00,19.64,19.64,19.54,19.6,33600.0,18.4815,18.4815,18.3874,18.4438,33600.0
2006-08-08 14:50:00,19.61,19.61,19.56,19.57,32400.0,18.4532,18.4532,18.4062,18.4156,32400.0
2006-08-08 14:55:00,19.57,19.57,19.5,19.5,13800.0,18.4156,18.4156,18.3497,18.3497,13800.0
2006-08-08 15:00:00,19.5,19.5,19.46,19.46,23800.0,18.3497,18.3497,18.3121,18.3121,23800.0
2006-08-08 15:05:00,19.46,19.5,19.43,19.43,28200.0,18.3121,18.3497,18.2838,18.2838,28200.0
2006-08-08 15:10:00,19.43,19.46,19.43,19.43,18000.0,18.2838,18.3121,18.2838,18.2838,18000.0
2006-08-08 15:15:00,19.42,19.45,19.4,19.45,18800.0,18.2744,18.3027,18.2556,18.3027,18800.0
2006-08-08 15:20:00,19.44,19.44,19.38,19.39,20600.0,18.2933,18.2933,18.2368,18.2462,20600.0
2006-08-08 15:25:00,19.39,19.42,19.39,19.4,34600.0,18.2462,18.2744,18.2462,18.2556,34600.0
2006-08-08 15:30:00,19.39,19.41,19.38,19.39,31600.0,18.2462,18.265,18.2368,18.2462,31600.0
2006-08-08 15:35:00,19.39,19.42,19.39,19.4,25200.0,18.2462,18.2744,18.2462,18.2556,25200.0
2006-08-08 15:40:00,19.4,19.42,19.38,19.38,37000.0,18.2556,18.2744,18.2368,18.2368,37000.0
2006-08-08 15:45:00,19.41,19.42,19.36,19.42,29600.0,18.265,18.2744,18.218,18.2744,29600.0
2006-08-08 15:50:00,19.4,19.43,19.38,19.38,30800.0,18.2556,18.2838,18.2368,18.2368,30800.0
2006-08-08 15:55:00,19.41,19.41,19.36,19.36,66400.0,18.265,18.265,18.218,18.218,66400.0
2006-08-09 09:30:00,19.5,19.5,19.47,19.49,10200.0,18.3497,18.3497,18.3215,18.3403,10200.0
2006-08-09 09:35:00,19.48,19.57,19.47,19.52,25400.0,18.3309,18.4156,18.3215,18.3685,25400.0
2006-08-09 09:40:00,19.52,19.61,19.52,19.6,5800.0,18.3685,18.4532,18.3685,18.4438,5800.0
2006-08-09 09:45:00,19.6,19.64,19.55,19.55,30400.0,18.4438,18.4815,18.3968,18.3968,30400.0
2006-08-09 09:50:00,19.56,19.56,19.49,19.51,7800.0,18.4062,18.4062,18.3403,18.3591,7800.0
2006-08-09 09:55:00,19.5,19.5,19.49,19.49,11000.0,18.3497,18.3497,18.3403,18.3403,11000.0
2006-08-09 10:00:00,19.49,19.5,19.49,19.49,12800.0,18.3403,18.3497,18.3403,18.3403,12800.0
2006-08-09 10:05:00,19.5,19.52,19.49,19.51,66400.0,18.3497,18.3685,18.3403,18.3591,66400.0
2006-08-09 10:10:00,19.51,19.55,19.5,19.5,8400.0,18.3591,18.3968,18.3497,18.3497,8400.0
2006-08-09 10:15:00,19.52,19.52,19.49,19.51,11400.0,18.3685,18.3685,18.3403,18.3591,11400.0
2006-08-09 10:20:00,19.51,19.55,19.5,19.52,19800.0,18.3591,18.3968,18.3497,18.3685,19800.0
2006-08-09 10:25:00,19.52,19.53,19.5,19.52,13600.0,18.3685,18.3779,18.3497,18.3685,13600.0
2006-08-09 10:30:00,19.52,19.56,19.49,19.51,31600.0,18.3685,18.4062,18.3403,18.3591,31600.0
2006-08-09 10:35:00,19.51,19.52,19.47,19.48,18600.0,18.3591,18.3685,18.3215,18.3309,18600.0
2006-08-09 10:40:00,19.5,19.57,19.49,19.56,69400.0,18.3497,18.4156,18.3403,18.4062,69400.0
2006-08-09 10:45:00,19.58,19.58,19.53,19.53,12200.0,18.425,18.425,18.3779,18.3779,12200.0
2006-08-09 10:50:00,19.54,19.54,19.5,19.5,18800.0,18.3874,18.3874,18.3497,18.3497,18800.0
2006-08-09 10:55:00,19.5,19.52,19.5,19.52,3600.0,18.3497,18.3685,18.3497,18.3685,3600.0
2006-08-09 11:00:00,19.52,19.58,19.5,19.51,37000.0,18.3685,18.425,18.3497,18.3591,37000.0
2006-08-09 11:05:00,19.52,19.57,19.52,19.54,11400.0,18.3685,18.4156,18.3685,18.3874,11400.0
2006-08-09 11:10:00,19.55,19.6,19.54,19.57,29000.0,18.3968,18.4438,18.3874,18.4156,29000.0
2006-08-09 11:15:00,19.55,19.55,19.5,19.5,30200.0,18.3968,18.3968,18.3497,18.3497,30200.0
2006-08-09 11:20:00,19.52,19.57,19.52,19.57,27600.0,18.3685,18.4156,18.3685,18.4156,27600.0
2006-08-09 11:25:00,19.58,19.6,19.52,19.52,15200.0,18.425,18.4438,18.3685,18.3685,15200.0
2006-08-09 11:30:00,19.52,19.59,19.52,19.57,22600.0,18.3685,18.4344,18.3685,18.4156,22600.0
2006-08-09 11:35:00,19.57,19.58,19.56,19.56,7200.0,18.4156,18.425,18.4062,18.4062,7200.0
2006-08-09 11:40:00,19.56,19.64,19.55,19.64,29000.0,18.4062,18.4815,18.3968,18.4815,29000.0
2006-08-09 11:45:00,19.65,19.65,19.6,19.61,11000.0,18.4909,18.4909,18.4438,18.4532,11000.0
2006-08-09 11:50:00,19.63,19.63,19.59,19.59,6600.0,18.472,18.472,18.4344,18.4344,6600.0
2006-08-09 11:55:00,19.59,19.61,19.55,19.6,18800.0,18.4344,18.4532,18.3968,18.4438,18800.0
2006-08-09 12:00:00,19.6,19.6,19.51,19.53,44600.0,18.4438,18.4438,18.3591,18.3779,44600.0
2006-08-09 12:05:00,19.56,19.57,19.53,19.54,16600.0,18.4062,18.4156,18.3779,18.3874,16600.0
2006-08-09 12:10:00,19.54,19.55,19.5,19.5,14800.0,18.3874,18.3968,18.3497,18.3497,14800.0
2006-08-09 12:15:00,19.5,19.53,19.5,19.53,166800.0,18.3497,18.3779,18.3497,18.3779,166800.0
2006-08-09 12:20:00,19.52,19.53,19.5,19.51,3800.0,18.3685,18.3779,18.3497,18.3591,3800.0
2006-08-09 12:25:00,19.52,19.55,19.52,19.53,5800.0,18.3685,18.3968,18.3685,18.3779,5800.0
2006-08-09 12:30:00,19.53,19.54,19.52,19.53,9600.0,18.3779,18.3874,18.3685,18.3779,9600.0
2006-08-09 12:35:00,19.52,19.54,19.5,19.51,29200.0,18.3685,18.3874,18.3497,18.3591,29200.0
2006-08-09 12:40:00,19.52,19.54,19.5,19.54,20400.0,18.3685,18.3874,18.3497,18.3874,20400.0
2006-08-09 12:45:00,19.54,19.54,19.53,19.53,6600.0,18.3874,18.3874,18.3779,18.3779,6600.0
2006-08-09 12:50:00,19.54,19.54,19.52,19.52,6000.0,18.3874,18.3874,18.3685,18.3685,6000.0
2006-08-09 12:55:00,19.52,19.54,19.5,19.54,5400.0,18.3685,18.3874,18.3497,18.3874,5400.0
2006-08-09 13:00:00,19.53,19.54,19.51,19.54,8200.0,18.3779,18.3874,18.3591,18.3874,8200.0
2006-08-09 13:05:00,19.54,19.54,19.5,19.51,17600.0,18.3874,18.3874,18.3497,18.3591,17600.0
2006-08-09 13:10:00,19.51,19.54,19.51,19.52,12800.0,18.3591,18.3874,18.3591,18.3685,12800.0
2006-08-09 13:15:00,19.53,19.53,19.5,19.53,21800.0,18.3779,18.3779,18.3497,18.3779,21800.0
2006-08-09 13:20:00,19.52,19.52,19.48,19.48,49800.0,18.3685,18.3685,18.3309,18.3309,49800.0
2006-08-09 13:25:00,19.47,19.51,19.47,19.5,14800.0,18.3215,18.3591,18.3215,18.3497,14800.0
2006-08-09 13:30:00,19.5,19.5,19.46,19.47,13200.0,18.3497,18.3497,18.3121,18.3215,13200.0
2006-08-09 13:35:00,19.47,19.48,19.47,19.48,11200.0,18.3215,18.3309,18.3215,18.3309,11200.0
2006-08-09 13:40:00,19.48,19.53,19.48,19.5,47000.0,18.3309,18.3779,18.3309,18.3497,47000.0
2006-08-09 13:45:00,19.5,19.5,19.5,19.5,57800.0,18.3497,18.3497,18.3497,18.3497,57800.0
2006-08-09 13:50:00,19.5,19.55,19.5,19.55,12800.0,18.3497,18.3968,18.3497,18.3968,12800.0
2006-08-09 13:55:00,19.55,19.55,19.5,19.53,21000.0,18.3968,18.3968,18.3497,18.3779,21000.0
2006-08-09 14:00:00,19.53,19.55,19.49,19.49,28400.0,18.3779,18.3968,18.3403,18.3403,28400.0
2006-08-09 14:05:00,19.49,19.52,19.49,19.52,16000.0,18.3403,18.3685,18.3403,18.3685,16000.0
2006-08-09 14:10:00,19.54,19.54,19.49,19.49,13600.0,18.3874,18.3874,18.3403,18.3403,13600.0
2006-08-09 14:15:00,19.49,19.5,19.49,19.5,4600.0,18.3403,18.3497,18.3403,18.3497,4600.0
2006-08-09 14:20:00,19.5,19.54,19.49,19.54,9800.0,18.3497,18.3874,18.3403,18.3874,9800.0
2006-08-09 14:25:00,19.54,19.54,19.5,19.53,5800.0,18.3874,18.3874,18.3497,18.3779,5800.0
2006-08-09 14:30:00,19.53,19.56,19.5,19.5,8600.0,18.3779,18.4062,18.3497,18.3497,8600.0
2006-08-09 14:35:00,19.51,19.51,19.49,19.49,7400.0,18.3591,18.3591,18.3403,18.3403,7400.0
2006-08-09 14:40:00,19.5,19.5,19.48,19.48,7200.0,18.3497,18.3497,18.3309,18.3309,7200.0
2006-08-09 14:45:00,19.48,19.48,19.45,19.45,9000.0,18.3309,18.3309,18.3027,18.3027,9000.0
2006-08-09 14:50:00,19.45,19.47,19.45,19.45,57200.0,18.3027,18.3215,18.3027,18.3027,57200.0
2006-08-09 14:55:00,19.45,19.46,19.45,19.45,31400.0,18.3027,18.3121,18.3027,18.3027,31400.0
2006-08-09 15:00:00,19.45,19.45,19.36,19.37,17200.0,18.3027,18.3027,18.218,18.2274,17200.0
2006-08-09 15:05:00,19.37,19.4,19.35,19.35,10400.0,18.2274,18.2556,18.2086,18.2086,10400.0
2006-08-09 15:10:00,19.35,19.35,19.33,19.33,10400.0,18.2086,18.2086,18.1897,18.1897,10400.0
2006-08-09 15:15:00,19.33,19.35,19.33,19.34,14400.0,18.1897,18.2086,18.1897,18.1992,14400.0
2006-08-09 15:20:00,19.34,19.39,19.34,19.38,11000.0,18.1992,18.2462,18.1992,18.2368,11000.0
2006-08-09 15:25:00,19.37,19.38,19.34,19.34,16400.0,18.2274,18.2368,18.1992,18.1992,16400.0
2006-08-09 15:30:00,19.35,19.36,19.33,19.35,14200.0,18.2086,18.218,18.1897,18.2086,14200.0
2006-08-09 15:35:00,19.35,19.39,19.35,19.39,16200.0,18.2086,18.2462,18.2086,18.2462,16200.0
2006-08-09 15:40:00,19.39,19.4,19.33,19.33,24000.0,18.2462,18.2556,18.1897,18.1897,24000.0
2006-08-09 15:45:00,19.34,19.35,19.34,19.35,9200.0,18.1992,18.2086,18.1992,18.2086,9200.0
2006-08-09 15:50:00,19.35,19.37,19.31,19.32,27800.0,18.2086,18.2274,18.1709,18.1803,27800.0
2006-08-09 15:55:00,19.31,19.33,19.31,19.32,24400.0,18.1709,18.1897,18.1709,18.1803,24400.0
2006-08-10 09:30:00,19.13,19.13,19.0,19.05,37000.0,18.0015,18.0015,17.8792,17.9263,37000.0
2006-08-10 09:35:00,19.1,19.22,19.08,19.1,15400.0,17.9733,18.0862,17.9545,17.9733,15400.0
2006-08-10 09:40:00,19.1,19.25,19.09,19.18,23200.0,17.9733,18.1145,17.9639,18.0486,23200.0
2006-08-10 09:45:00,19.15,19.17,19.05,19.17,26600.0,18.0204,18.0392,17.9263,18.0392,26600.0
2006-08-10 09:50:00,19.17,19.2,19.13,19.2,19200.0,18.0392,18.0674,18.0015,18.0674,19200.0
2006-08-10 09:55:00,19.2,19.29,19.18,19.28,132600.0,18.0674,18.1521,18.0486,18.1427,132600.0
2006-08-10 10:00:00,19.27,19.27,19.21,19.23,26600.0,18.1333,18.1333,18.0768,18.0956,26600.0
2006-08-10 10:05:00,19.25,19.27,19.23,19.23,17800.0,18.1145,18.1333,18.0956,18.0956,17800.0
2006-08-10 10:10:00,19.22,19.3,19.22,19.29,30800.0,18.0862,18.1615,18.0862,18.1521,30800.0
2006-08-10 10:15:00,19.29,19.29,19.23,19.25,123200.0,18.1521,18.1521,18.0956,18.1145,123200.0
2006-08-10 10:20:00,19.25,19.29,19.21,19.23,17200.0,18.1145,18.1521,18.0768,18.0956,17200.0
2006-08-10 10:25:00,19.23,19.25,19.22,19.22,28400.0,18.0956,18.1145,18.0862,18.0862,28400.0
2006-08-10 10:30:00,19.24,19.33,19.24,19.28,82600.0,18.105,18.1897,18.105,18.1427,82600.0
2006-08-10 10:35:00,19.29,19.38,19.29,19.34,20200.0,18.1521,18.2368,18.1521,18.1992,20200.0
2006-08-10 10:40:00,19.34,19.34,19.31,19.32,6400.0,18.1992,18.1992,18.1709,18.1803,6400.0
2006-08-10 10:45:00,19.33,19.33,19.3,19.31,2600.0,18.1897,18.1897,18.1615,18.1709,2600.0
2006-08-10 10:50:00,19.31,19.31,19.27,19.27,3400.0,18.1709,18.1709,18.1333,18.1333,3400.0
2006-08-10 10:55:00,19.25,19.29,19.25,19.29,23000.0,18.1145,18.1521,18.1145,18.1521,23000.0
2006-08-10 11:00:00,19.29,19.29,19.25,19.27,35400.0,18.1521,18.1521,18.1145,18.1333,35400.0
2006-08-10 11:05:00,19.27,19.33,19.27,19.33,21800.0,18.1333,18.1897,18.1333,18.1897,21800.0
2006-08-10 11:10:00,19.32,19.33,19.28,19.31,7600.0,18.1803,18.1897,18.1427,18.1709,7600.0
2006-08-10 11:15:00,19.32,19.32,19.31,19.31,7000.0,18.1803,18.1803,18.1709,18.1709,7000.0
2006-08-10 11:20:00,19.32,19.33,19.31,19.33,5200.0,18.1803,18.1897,18.1709,18.1897,5200.0
2006-08-10 11:25:00,19.33,19.33,19.32,19.33,4000.0,18.1897,18.1897,18.1803,18.1897,4000.0
2006-08-10 11:30:00,19.33,19.34,19.32,19.33,5000.0,18.1897,18.1992,18.1803,18.1897,5000.0
2006-08-10 11:35:00,19.32,19.33,19.28,19.3,14600.0,18.1803,18.1897,18.1427,18.1615,14600.0
2006-08-10 11:40:00,19.29,19.29,19.28,19.28,1600.0,18.1521,18.1521,18.1427,18.1427,1600.0
2006-08-10 11:45:00,19.28,19.28,19.25,19.26,6400.0,18.1427,18.1427,18.1145,18.1239,6400.0
2006-08-10 11:50:00,19.25,19.27,19.25,19.25,9800.0,18.1145,18.1333,18.1145,18.1145,9800.0
2006-08-10 11:55:00,19.25,19.27,19.25,19.27,12600.0,18.1145,18.1333,18.1145,18.1333,12600.0
2006-08-10 12:00:00,19.29,19.3,19.25,19.25,9600.0,18.1521,18.1615,18.1145,18.1145,9600.0
2006-08-10 12:05:00,19.26,19.26,19.25,19.25,8800.0,18.1239,18.1239,18.1145,18.1145,8800.0
2006-08-10 12:10:00,19.25,19.28,19.25,19.25,21600.0,18.1145,18.1427,18.1145,18.1145,21600.0
2006-08-10 12:15:00,19.25,19.28,19.25,19.25,14200.0,18.1145,18.1427,18.1145,18.1145,14200.0
2006-08-10 12:20:00,19.26,19.27,19.25,19.26,4200.0,18.1239,18.1333,18.1145,18.1239,4200.0
2006-08-10 12:25:00,19.26,19.28,19.26,19.28,39000.0,18.1239,18.1427,18.1239,18.1427,39000.0
2006-08-10 12:30:00,19.28,19.28,19.25,19.27,14200.0,18.1427,18.1427,18.1145,18.1333,14200.0
2006-08-10 12:35:00,19.27,19.27,19.26,19.27,4800.0,18.1333,18.1333,18.1239,18.1333,4800.0
2006-08-10 12:40:00,19.27,19.28,19.25,19.25,26000.0,18.1333,18.1427,18.1145,18.1145,26000.0
2006-08-10 12:45:00,19.27,19.27,19.25,19.26,3800.0,18.1333,18.1333,18.1145,18.1239,3800.0
2006-08-10 12:50:00,19.26,19.26,19.25,19.25,3400.0,18.1239,18.1239,18.1145,18.1145,3400.0
2006-08-10 12:55:00,19.25,19.26,19.25,19.25,4400.0,18.1145,18.1239,18.1145,18.1145,4400.0
2006-08-10 13:00:00,19.26,19.27,19.26,19.26,39000.0,18.1239,18.1333,18.1239,18.1239,39000.0
2006-08-10 13:05:00,19.26,19.26,19.25,19.25,19000.0,18.1239,18.1239,18.1145,18.1145,19000.0
2006-08-10 13:10:00,19.25,19.27,19.25,19.25,3400.0,18.1145,18.1333,18.1145,18.1145,3400.0
2006-08-10 13:15:00,19.25,19.26,19.24,19.25,17200.0,18.1145,18.1239,18.105,18.1145,17200.0
2006-08-10 13:20:00,19.24,19.25,19.22,19.24,24800.0,18.105,18.1145,18.0862,18.105,24800.0
2006-08-10 13:25:00,19.25,19.25,19.24,19.24,26600.0,18.1145,18.1145,18.105,18.105,26600.0
2006-08-10 13:30:00,19.24,19.25,19.24,19.25,3400.0,18.105,18.1145,18.105,18.1145,3400.0
2006-08-10 13:35:00,19.25,19.3,19.25,19.27,22800.0,18.1145,18.1615,18.1145,18.1333,22800.0
2006-08-10 13:40:00,19.27,19.3,19.24,19.29,35400.0,18.1333,18.1615,18.105,18.1521,35400.0
2006-08-10 13:45:00,19.29,19.36,19.28,19.35,32800.0,18.1521,18.218,18.1427,18.2086,32800.0
2006-08-10 13:50:00,19.33,19.36,19.32,19.32,3800.0,18.1897,18.218,18.1803,18.1803,3800.0
2006-08-10 13:55:00,19.33,19.34,19.3,19.3,16800.0,18.1897,18.1992,18.1615,18.1615,16800.0
2006-08-10 14:00:00,19.3,19.42,19.3,19.42,22800.0,18.1615,18.2744,18.1615,18.2744,22800.0
2006-08-10 14:05:00,19.42,19.48,19.42,19.46,7200.0,18.2744,18.3309,18.2744,18.3121,7200.0
2006-08-10 14:10:00,19.45,19.46,19.45,19.45,5200.0,18.3027,18.3121,18.3027,18.3027,5200.0
2006-08-10 14:15:00,19.46,19.46,19.4,19.4,14400.0,18.3121,18.3121,18.2556,18.2556,14400.0
2006-08-10 14:20:00,19.41,19.45,19.39,19.43,7600.0,18.265,18.3027,18.2462,18.2838,7600.0
2006-08-10 14:25:00,19.45,19.52,19.37,19.4,30800.0,18.3027,18.3685,18.2274,18.2556,30800.0
2006-08-10 14:30:00,19.37,19.4,19.36,19.36,20200.0,18.2274,18.2556,18.218,18.218,20200.0
2006-08-10 14:35:00,19.36,19.36,19.31,19.31,9000.0,18.218,18.218,18.1709,18.1709,9000.0
2006-08-10 14:40:00,19.31,19.35,19.31,19.33,20600.0,18.1709,18.2086,18.1709,18.1897,20600.0
2006-08-10 14:45:00,19.34,19.34,19.32,19.32,43200.0,18.1992,18.1992,18.1803,18.1803,43200.0
2006-08-10 14:50:00,19.33,19.33,19.32,19.32,4000.0,18.1897,18.1897,18.1803,18.1803,4000.0
2006-08-10 14:55:00,19.32,19.34,19.31,19.33,4800.0,18.1803,18.1992,18.1709,18.1897,4800.0
2006-08-10 15:00:00,19.33,19.33,19.31,19.32,4000.0,18.1897,18.1897,18.1709,18.1803,4000.0
2006-08-10 15:05:00,19.33,19.35,19.32,19.33,12200.0,18.1897,18.2086,18.1803,18.1897,12200.0
2006-08-10 15:10:00,19.33,19.34,19.32,19.32,5000.0,18.1897,18.1992,18.1803,18.1803,5000.0
2006-08-10 15:15:00,19.32,19.35,19.32,19.35,8800.0,18.1803,18.2086,18.1803,18.2086,8800.0
2006-08-10 15:20:00,19.35,19.36,19.33,19.34,11000.0,18.2086,18.218,18.1897,18.1992,11000.0
2006-08-10 15:25:00,19.34,19.35,19.33,19.34,5200.0,18.1992,18.2086,18.1897,18.1992,5200.0
2006-08-10 15:30:00,19.34,19.38,19.34,19.35,17200.0,18.1992,18.2368,18.1992,18.2086,17200.0
2006-08-10 15:35:00,19.36,19.39,19.36,19.36,21600.0,18.218,18.2462,18.218,18.218,21600.0
2006-08-10 15:40:00,19.38,19.43,19.38,19.43,27200.0,18.2368,18.2838,18.2368,18.2838,27200.0
2006-08-10 15:45:00,19.43,19.47,19.39,19.41,20200.0,18.2838,18.3215,18.2462,18.265,20200.0
2006-08-10 15:50:00,19.41,19.41,19.39,19.39,7600.0,18.265,18.265,18.2462,18.2462,7600.0
2006-08-10 15:55:00,19.39,19.41,19.38,19.41,18000.0,18.2462,18.265,18.2368,18.265,18000.0
2006-08-11 09:30:00,19.35,19.41,19.35,19.41,12600.0,18.2086,18.265,18.2086,18.265,12600.0
2006-08-11 09:35:00,19.44,19.45,19.31,19.36,18200.0,18.2933,18.3027,18.1709,18.218,18200.0
2006-08-11 09:40:00,19.38,19.48,19.38,19.48,12800.0,18.2368,18.3309,18.2368,18.3309,12800.0
2006-08-11 09:45:00,19.48,19.57,19.48,19.55,12600.0,18.3309,18.4156,18.3309,18.3968,12600.0
2006-08-11 09:50:00,19.54,19.54,19.39,19.39,13000.0,18.3874,18.3874,18.2462,18.2462,13000.0
2006-08-11 09:55:00,19.4,19.5,19.38,19.5,12400.0,18.2556,18.3497,18.2368,18.3497,12400.0
2006-08-11 10:00:00,19.47,19.5,19.43,19.45,10400.0,18.3215,18.3497,18.2838,18.3027,10400.0
2006-08-11 10:05:00,19.47,19.53,19.45,19.47,27000.0,18.3215,18.3779,18.3027,18.3215,27000.0
2006-08-11 10:10:00,19.48,19.53,19.48,19.49,7000.0,18.3309,18.3779,18.3309,18.3403,7000.0
2006-08-11 10:15:00,19.5,19.52,19.49,19.5,8000.0,18.3497,18.3685,18.3403,18.3497,8000.0
2006-08-11 10:20:00,19.52,19.56,19.52,19.55,5200.0,18.3685,18.4062,18.3685,18.3968,5200.0
2006-08-11 10:25:00,19.55,19.6,19.54,19.57,9600.0,18.3968,18.4438,18.3874,18.4156,9600.0
2006-08-11 10:30:00,19.57,19.58,19.53,19.56,7800.0,18.4156,18.425,18.3779,18.4062,7800.0
2006-08-11 10:35:00,19.56,19.56,19.54,19.54,4200.0,18.4062,18.4062,18.3874,18.3874,4200.0
2006-08-11 10:40:00,19.55,19.55,19.46,19.49,12000.0,18.3968,18.3968,18.3121,18.3403,12000.0
2006-08-11 10:45:00,19.49,19.5,19.48,19.48,11800.0,18.3403,18.3497,18.3309,18.3309,11800.0
2006-08-11 10:50:00,19.49,19.49,19.46,19.47,6000.0,18.3403,18.3403,18.3121,18.3215,6000.0
2006-08-11 10:55:00,19.47,19.49,19.46,19.47,8800.0,18.3215,18.3403,18.3121,18.3215,8800.0
2006-08-11 11:00:00,19.48,19.48,19.43,19.47,9600.0,18.3309,18.3309,18.2838,18.3215,9600.0
2006-08-11 11:05:00,19.46,19.46,19.41,19.42,21400.0,18.3121,18.3121,18.265,18.2744,21400.0
2006-08-11 11:10:00,19.42,19.48,19.42,19.45,10000.0,18.2744,18.3309,18.2744,18.3027,10000.0
2006-08-11 11:15:00,19.47,19.47,19.41,19.41,15800.0,18.3215,18.3215,18.265,18.265,15800.0
2006-08-11 11:20:00,19.42,19.45,19.37,19.38,22200.0,18.2744,18.3027,18.2274,18.2368,22200.0
2006-08-11 11:25:00,19.38,19.38,19.35,19.35,5000.0,18.2368,18.2368,18.2086,18.2086,5000.0
2006-08-11 11:30:00,19.36,19.38,19.36,19.36,2200.0,18.218,18.2368,18.218,18.218,2200.0
2006-08-11 11:35:00,19.36,19.37,19.36,19.37,1400.0,18.218,18.2274,18.218,18.2274,1400.0
2006-08-11 11:40:00,19.37,19.42,19.36,19.41,6000.0,18.2274,18.2744,18.218,18.265,6000.0
2006-08-11 11:45:00,19.4,19.41,19.38,19.38,4600.0,18.2556,18.265,18.2368,18.2368,4600.0
2006-08-11 11:50:00,19.37,19.41,19.34,19.35,25200.0,18.2274,18.265,18.1992,18.2086,25200.0
2006-08-11 11:55:00,19.35,19.37,19.34,19.35,8200.0,18.2086,18.2274,18.1992,18.2086,8200.0
2006-08-11 12:00:00,19.36,19.36,19.33,19.34,29800.0,18.218,18.218,18.1897,18.1992,29800.0
2006-08-11 12:05:00,19.34,19.34,19.29,19.29,7000.0,18.1992,18.1992,18.1521,18.1521,7000.0
2006-08-11 12:10:00,19.29,19.31,19.25,19.28,31600.0,18.1521,18.1709,18.1145,18.1427,31600.0
2006-08-11 12:15:00,19.3,19.3,19.27,19.28,10000.0,18.1615,18.1615,18.1333,18.1427,10000.0
2006-08-11 12:20:00,19.3,19.3,19.29,19.3,7200.0,18.1615,18.1615,18.1521,18.1615,7200.0
2006-08-11 12:25:00,19.29,19.32,19.29,19.32,4600.0,18.1521,18.1803,18.1521,18.1803,4600.0
2006-08-11 12:30:00,19.32,19.35,19.32,19.33,3000.0,18.1803,18.2086,18.1803,18.1897,3000.0
2006-08-11 12:35:00,19.33,19.36,19.33,19.35,5800.0,18.1897,18.218,18.1897,18.2086,5800.0
2006-08-11 12:40:00,19.34,19.39,19.34,19.39,3200.0,18.1992,18.2462,18.1992,18.2462,3200.0
2006-08-11 12:45:00,19.39,19.4,19.38,19.4,6800.0,18.2462,18.2556,18.2368,18.2556,6800.0
2006-08-11 12:50:00,19.4,19.4,19.36,19.36,6400.0,18.2556,18.2556,18.218,18.218,6400.0
2006-08-11 12:55:00,19.35,19.39,19.35,19.36,4200.0,18.2086,18.2462,18.2086,18.218,4200.0
2006-08-11 13:00:00,19.37,19.39,19.37,19.37,3200.0,18.2274,18.2462,18.2274,18.2274,3200.0
2006-08-11 13:05:00,19.38,19.4,19.34,19.34,8400.0,18.2368,18.2556,18.1992,18.1992,8400.0
2006-08-11 13:10:00,19.33,19.34,19.3,19.3,6000.0,18.1897,18.1992,18.1615,18.1615,6000.0
2006-08-11 13:15:00,19.31,19.31,19.26,19.28,6000.0,18.1709,18.1709,18.1239,18.1427,6000.0
2006-08-11 13:20:00,19.26,19.28,19.25,19.27,6200.0,18.1239,18.1427,18.1145,18.1333,6200.0
2006-08-11 13:25:00,19.25,19.25,19.24,19.24,3800.0,18.1145,18.1145,18.105,18.105,3800.0
2006-08-11 13:30:00,19.25,19.27,19.25,19.27,1600.0,18.1145,18.1333,18.1145,18.1333,1600.0
2006-08-11 13:35:00,19.27,19.3,19.27,19.29,5400.0,18.1333,18.1615,18.1333,18.1521,5400.0
2006-08-11 13:40:00,19.3,19.32,19.29,19.32,2800.0,18.1615,18.1803,18.1521,18.1803,2800.0
2006-08-11 13:45:00,19.31,19.33,19.31,19.33,3400.0,18.1709,18.1897,18.1709,18.1897,3400.0
2006-08-11 13:50:00,19.32,19.36,19.32,19.36,3000.0,18.1803,18.218,18.1803,18.218,3000.0
2006-08-11 13:55:00,19.35,19.37,19.35,19.36,2200.0,18.2086,18.2274,18.2086,18.218,2200.0
2006-08-11 14:00:00,19.37,19.39,19.37,19.38,6000.0,18.2274,18.2462,18.2274,18.2368,6000.0
2006-08-11 14:05:00,19.38,19.39,19.36,19.36,4600.0,18.2368,18.2462,18.218,18.218,4600.0
2006-08-11 14:10:00,19.36,19.36,19.33,19.33,3400.0,18.218,18.218,18.1897,18.1897,3400.0
2006-08-11 14:15:00,19.34,19.37,19.34,19.36,3000.0,18.1992,18.2274,18.1992,18.218,3000.0
2006-08-11 14:20:00,19.36,19.36,19.36,19.36,4200.0,18.218,18.218,18.218,18.218,4200.0
2006-08-11 14:25:00,19.36,19.36,19.34,19.34,2000.0,18.218,18.218,18.1992,18.1992,2000.0
2006-08-11 14:30:00,19.34,19.34,19.33,19.33,1800.0,18.1992,18.1992,18.1897,18.1897,1800.0
2006-08-11 14:35:00,19.34,19.36,19.34,19.34,3800.0,18.1992,18.218,18.1992,18.1992,3800.0
2006-08-11 14:40:00,19.35,19.37,19.35,19.36,1400.0,18.2086,18.2274,18.2086,18.218,1400.0
2006-08-11 14:45:00,19.36,19.36,19.33,19.33,5000.0,18.218,18.218,18.1897,18.1897,5000.0
2006-08-11 14:50:00,19.33,19.34,19.32,19.34,2600.0,18.1897,18.1992,18.1803,18.1992,2600.0
2006-08-11 14:55:00,19.34,19.37,19.34,19.37,5400.0,18.1992,18.2274,18.1992,18.2274,5400.0
2006-08-11 15:00:00,19.37,19.37,19.31,19.33,9600.0,18.2274,18.2274,18.1709,18.1897,9600.0
2006-08-11 15:05:00,19.31,19.35,19.31,19.34,7200.0,18.1709,18.2086,18.1709,18.1992,7200.0
2006-08-11 15:10:00,19.34,19.34,19.29,19.31,2400.0,18.1992,18.1992,18.1521,18.1709,2400.0
2006-08-11 15:15:00,19.31,19.31,19.3,19.3,2200.0,18.1709,18.1709,18.1615,18.1615,2200.0
2006-08-11 15:20:00,19.3,19.3,19.23,19.29,14600.0,18.1615,18.1615,18.0956,18.1521,14600.0
2006-08-11 15:25:00,19.29,19.31,19.28,19.28,7600.0,18.1521,18.1709,18.1427,18.1427,7600.0
2006-08-11 15:30:00,19.29,19.32,19.29,19.32,5600.0,18.1521,18.1803,18.1521,18.1803,5600.0
2006-08-11 15:35:00,19.31,19.31,19.27,19.29,9800.0,18.1709,18.1709,18.1333,18.1521,9800.0
2006-08-11 15:40:00,19.29,19.3,19.27,19.27,7800.0,18.1521,18.1615,18.1333,18.1333,7800.0
2006-08-11 15:45:00,19.28,19.3,19.23,19.23,13600.0,18.1427,18.1615,18.0956,18.0956,13600.0
2006-08-11 15:50:00,19.23,19.25,19.22,19.25,17800.0,18.0956,18.1145,18.0862,18.1145,17800.0
2006-08-11 15:55:00,19.27,19.29,19.25,19.27,5600.0,18.1333,18.1521,18.1145,18.1333,5600.0
2006-08-14 09:30:00,19.25,19.25,19.21,19.21,15800.0,18.1145,18.1145,18.0768,18.0768,15800.0
2006-08-14 09:35:00,19.21,19.38,19.2,19.38,8400.0,18.0768,18.2368,18.0674,18.2368,8400.0
2006-08-14 09:40:00,19.38,19.5,19.36,19.5,8000.0,18.2368,18.3497,18.218,18.3497,8000.0
2006-08-14 09:45:00,19.5,19.5,19.45,19.48,8600.0,18.3497,18.3497,18.3027,18.3309,8600.0
2006-08-14 09:50:00,19.5,19.54,19.48,19.48,14200.0,18.3497,18.3874,18.3309,18.3309,14200.0
2006-08-14 09:55:00,19.48,19.53,19.48,19.5,7000.0,18.3309,18.3779,18.3309,18.3497,7000.0
2006-08-14 10:00:00,19.5,19.5,19.47,19.47,6800.0,18.3497,18.3497,18.3215,18.3215,6800.0
2006-08-14 10:05:00,19.47,19.47,19.43,19.46,17000.0,18.3215,18.3215,18.2838,18.3121,17000.0
2006-08-14 10:10:00,19.42,19.46,19.41,19.42,12800.0,18.2744,18.3121,18.265,18.2744,12800.0
2006-08-14 10:15:00,19.43,19.43,19.38,19.38,5400.0,18.2838,18.2838,18.2368,18.2368,5400.0
2006-08-14 10:20:00,19.38,19.42,19.38,19.42,10400.0,18.2368,18.2744,18.2368,18.2744,10400.0
2006-08-14 10:25:00,19.4,19.41,19.37,19.39,5200.0,18.2556,18.265,18.2274,18.2462,5200.0
2006-08-14 10:30:00,19.4,19.49,19.4,19.49,12800.0,18.2556,18.3403,18.2556,18.3403,12800.0
2006-08-14 10:35:00,19.47,19.49,19.43,19.48,11800.0,18.3215,18.3403,18.2838,18.3309,11800.0
2006-08-14 10:40:00,19.48,19.48,19.46,19.46,12600.0,18.3309,18.3309,18.3121,18.3121,12600.0
2006-08-14 10:45:00,19.46,19.48,19.4,19.48,21000.0,18.3121,18.3309,18.2556,18.3309,21000.0
2006-08-14 10:50:00,19.47,19.53,19.45,19.47,23400.0,18.3215,18.3779,18.3027,18.3215,23400.0
2006-08-14 10:55:00,19.49,19.54,19.46,19.53,10600.0,18.3403,18.3874,18.3121,18.3779,10600.0
2006-08-14 11:00:00,19.54,19.59,19.54,19.59,13800.0,18.3874,18.4344,18.3874,18.4344,13800.0
2006-08-14 11:05:00,19.59,19.62,19.56,19.56,14200.0,18.4344,18.4626,18.4062,18.4062,14200.0
2006-08-14 11:10:00,19.56,19.64,19.56,19.63,11400.0,18.4062,18.4815,18.4062,18.472,11400.0
2006-08-14 11:15:00,19.63,19.68,19.63,19.65,10400.0,18.472,18.5191,18.472,18.4909,10400.0
2006-08-14 11:20:00,19.66,19.7,19.66,19.67,13800.0,18.5003,18.5379,18.5003,18.5097,13800.0
2006-08-14 11:25:00,19.66,19.68,19.65,19.66,11200.0,18.5003,18.5191,18.4909,18.5003,11200.0
2006-08-14 11:30:00,19.66,19.68,19.65,19.66,10600.0,18.5003,18.5191,18.4909,18.5003,10600.0
2006-08-14 11:35:00,19.65,19.71,19.61,19.61,27400.0,18.4909,18.5473,18.4532,18.4532,27400.0
2006-08-14 11:40:00,19.64,19.64,19.61,19.64,10600.0,18.4815,18.4815,18.4532,18.4815,10600.0
2006-08-14 11:45:00,19.64,19.67,19.63,19.66,8600.0,18.4815,18.5097,18.472,18.5003,8600.0
2006-08-14 11:50:00,19.66,19.68,19.65,19.66,9200.0,18.5003,18.5191,18.4909,18.5003,9200.0
2006-08-14 11:55:00,19.66,19.71,19.66,19.71,12200.0,18.5003,18.5473,18.5003,18.5473,12200.0
2006-08-14 12:00:00,19.71,19.72,19.7,19.72,12800.0,18.5473,18.5567,18.5379,18.5567,12800.0
2006-08-14 12:05:00,19.71,19.73,19.71,19.73,8600.0,18.5473,18.5661,18.5473,18.5661,8600.0
2006-08-14 12:10:00,19.73,19.74,19.71,19.72,9400.0,18.5661,18.5756,18.5473,18.5567,9400.0
2006-08-14 12:15:00,19.71,19.74,19.71,19.73,5600.0,18.5473,18.5756,18.5473,18.5661,5600.0
2006-08-14 12:20:00,19.73,19.73,19.71,19.73,5000.0,18.5661,18.5661,18.5473,18.5661,5000.0
2006-08-14 12:25:00,19.73,19.74,19.71,19.71,6000.0,18.5661,18.5756,18.5473,18.5473,6000.0
2006-08-14 12:30:00,19.72,19.73,19.71,19.72,4800.0,18.5567,18.5661,18.5473,18.5567,4800.0
2006-08-14 12:35:00,19.71,19.71,19.68,19.68,5800.0,18.5473,18.5473,18.5191,18.5191,5800.0
2006-08-14 12:40:00,19.69,19.69,19.63,19.63,5000.0,18.5285,18.5285,18.472,18.472,5000.0
2006-08-14 12:45:00,19.64,19.67,19.64,19.65,9200.0,18.4815,18.5097,18.4815,18.4909,9200.0
2006-08-14 12:50:00,19.66,19.66,19.63,19.64,4600.0,18.5003,18.5003,18.472,18.4815,4600.0
2006-08-14 12:55:00,19.64,19.66,19.64,19.64,6600.0,18.4815,18.5003,18.4815,18.4815,6600.0
2006-08-14 13:00:00,19.65,19.65,19.63,19.63,5600.0,18.4909,18.4909,18.472,18.472,5600.0
2006-08-14 13:05:00,19.61,19.66,19.61,19.65,6400.0,18.4532,18.5003,18.4532,18.4909,6400.0
2006-08-14 13:10:00,19.66,19.66,19.63,19.63,9400.0,18.5003,18.5003,18.472,18.472,9400.0
2006-08-14 13:15:00,19.63,19.63,19.58,19.6,15600.0,18.472,18.472,18.425,18.4438,15600.0
2006-08-14 13:20:00,19.59,19.59,19.56,19.57,5400.0,18.4344,18.4344,18.4062,18.4156,5400.0
2006-08-14 13:25:00,19.57,19.58,19.56,19.57,4800.0,18.4156,18.425,18.4062,18.4156,4800.0
2006-08-14 13:30:00,19.56,19.57,19.53,19.55,15400.0,18.4062,18.4156,18.3779,18.3968,15400.0
2006-08-14 13:35:00,19.54,19.56,19.54,19.55,40800.0,18.3874,18.4062,18.3874,18.3968,40800.0
2006-08-14 13:40:00,19.56,19.6,19.55,19.6,39800.0,18.4062,18.4438,18.3968,18.4438,39800.0
2006-08-14 13:45:00,19.6,19.65,19.6,19.65,5400.0,18.4438,18.4909,18.4438,18.4909,5400.0
2006-08-14 13:50:00,19.65,19.65,19.58,19.59,15600.0,18.4909,18.4909,18.425,18.4344,15600.0
2006-08-14 13:55:00,19.6,19.63,19.59,19.6,9800.0,18.4438,18.472,18.4344,18.4438,9800.0
2006-08-14 14:00:00,19.61,19.63,19.61,19.61,6400.0,18.4532,18.472,18.4532,18.4532,6400.0
2006-08-14 14:05:00,19.61,19.64,19.6,19.61,9200.0,18.4532,18.4815,18.4438,18.4532,9200.0
2006-08-14 14:10:00,19.61,19.61,19.57,19.57,6800.0,18.4532,18.4532,18.4156,18.4156,6800.0
2006-08-14 14:15:00,19.58,19.58,19.57,19.57,2200.0,18.425,18.425,18.4156,18.4156,2200.0
2006-08-14 14:20:00,19.57,19.57,19.5,19.52,29200.0,18.4156,18.4156,18.3497,18.3685,29200.0
2006-08-14 14:25:00,19.5,19.53,19.5,19.52,7800.0,18.3497,18.3779,18.3497,18.3685,7800.0
2006-08-14 14:30:00,19.52,19.52,19.5,19.5,5400.0,18.3685,18.3685,18.3497,18.3497,5400.0
2006-08-14 14:35:00,19.5,19.51,19.47,19.48,10200.0,18.3497,18.3591,18.3215,18.3309,10200.0
2006-08-14 14:40:00,19.5,19.5,19.48,19.48,5600.0,18.3497,18.3497,18.3309,18.3309,5600.0
2006-08-14 14:45:00,19.49,19.49,19.45,19.45,7600.0,18.3403,18.3403,18.3027,18.3027,7600.0
2006-08-14 14:50:00,19.45,19.48,19.43,19.43,23800.0,18.3027,18.3309,18.2838,18.2838,23800.0
2006-08-14 14:55:00,19.43,19.44,19.42,19.44,5200.0,18.2838,18.2933,18.2744,18.2933,5200.0
2006-08-14 15:00:00,19.43,19.43,19.36,19.36,4400.0,18.2838,18.2838,18.218,18.218,4400.0
2006-08-14 15:05:00,19.36,19.36,19.35,19.36,5400.0,18.218,18.218,18.2086,18.218,5400.0
2006-08-14 15:10:00,19.34,19.35,19.34,19.35,9200.0,18.1992,18.2086,18.1992,18.2086,9200.0
2006-08-14 15:15:00,19.35,19.36,19.34,19.34,2600.0,18.2086,18.218,18.1992,18.1992,2600.0
2006-08-14 15:20:00,19.34,19.34,19.32,19.34,6400.0,18.1992,18.1992,18.1803,18.1992,6400.0
2006-08-14 15:25:00,19.34,19.41,19.34,19.4,14800.0,18.1992,18.265,18.1992,18.2556,14800.0
2006-08-14 15:30:00,19.39,19.39,19.32,19.32,12400.0,18.2462,18.2462,18.1803,18.1803,12400.0
2006-08-14 15:35:00,19.34,19.34,19.26,19.27,11200.0,18.1992,18.1992,18.1239,18.1333,11200.0
2006-08-14 15:40:00,19.27,19.32,19.27,19.32,10800.0,18.1333,18.1803,18.1333,18.1803,10800.0
2006-08-14 15:45:00,19.32,19.38,19.32,19.37,6000.0,18.1803,18.2368,18.1803,18.2274,6000.0
2006-08-14 15:50:00,19.36,19.36,19.28,19.31,14600.0,18.218,18.218,18.1427,18.1709,14600.0
2006-08-14 15:55:00,19.32,19.34,19.32,19.34,16200.0,18.1803,18.1992,18.1803,18.1992,16200.0
2006-08-15 09:30:00,19.4,19.4,19.36,19.37,12600.0,18.2651,18.2651,18.2274,18.2369,12600.0
2006-08-15 09:35:00,19.38,19.43,19.38,19.42,10000.0,18.2463,18.2933,18.2463,18.2839,10000.0
2006-08-15 09:40:00,19.43,19.5,19.42,19.49,5600.0,18.2933,18.3592,18.2839,18.3498,5600.0
2006-08-15 09:45:00,19.48,19.49,19.43,19.43,9400.0,18.3404,18.3498,18.2933,18.2933,9400.0
2006-08-15 09:50:00,19.43,19.46,19.4,19.41,9800.0,18.2933,18.3216,18.2651,18.2745,9800.0
2006-08-15 09:55:00,19.4,19.45,19.4,19.45,5200.0,18.2651,18.3122,18.2651,18.3122,5200.0
2006-08-15 10:00:00,19.44,19.44,19.39,19.41,12600.0,18.3028,18.3028,18.2557,18.2745,12600.0
2006-08-15 10:05:00,19.41,19.44,19.39,19.43,7800.0,18.2745,18.3028,18.2557,18.2933,7800.0
2006-08-15 10:10:00,19.43,19.47,19.43,19.47,9800.0,18.2933,18.331,18.2933,18.331,9800.0
2006-08-15 10:15:00,19.47,19.5,19.42,19.49,15400.0,18.331,18.3592,18.2839,18.3498,15400.0
2006-08-15 10:20:00,19.47,19.55,19.47,19.54,3200.0,18.331,18.4063,18.331,18.3969,3200.0
2006-08-15 10:25:00,19.54,19.54,19.5,19.5,3600.0,18.3969,18.3969,18.3592,18.3592,3600.0
2006-08-15 10:30:00,19.5,19.5,19.48,19.49,5000.0,18.3592,18.3592,18.3404,18.3498,5000.0
2006-08-15 10:35:00,19.49,19.49,19.48,19.48,5800.0,18.3498,18.3498,18.3404,18.3404,5800.0
2006-08-15 10:40:00,19.49,19.53,19.49,19.53,12800.0,18.3498,18.3875,18.3498,18.3875,12800.0
2006-08-15 10:45:00,19.53,19.53,19.49,19.5,9000.0,18.3875,18.3875,18.3498,18.3592,9000.0
2006-08-15 10:50:00,19.5,19.5,19.43,19.45,6600.0,18.3592,18.3592,18.2933,18.3122,6600.0
2006-08-15 10:55:00,19.44,19.44,19.42,19.43,3800.0,18.3028,18.3028,18.2839,18.2933,3800.0
2006-08-15 11:00:00,19.42,19.46,19.42,19.45,14800.0,18.2839,18.3216,18.2839,18.3122,14800.0
2006-08-15 11:05:00,19.43,19.45,19.39,19.4,4800.0,18.2933,18.3122,18.2557,18.2651,4800.0
2006-08-15 11:10:00,19.41,19.41,19.33,19.34,12400.0,18.2745,18.2745,18.1992,18.2086,12400.0
2006-08-15 11:15:00,19.33,19.33,19.3,19.31,5000.0,18.1992,18.1992,18.1709,18.1804,5000.0
2006-08-15 11:20:00,19.31,19.31,19.24,19.28,13000.0,18.1804,18.1804,18.1145,18.1521,13000.0
2006-08-15 11:25:00,19.28,19.28,19.24,19.27,7200.0,18.1521,18.1521,18.1145,18.1427,7200.0
2006-08-15 11:30:00,19.25,19.27,19.23,19.25,6800.0,18.1239,18.1427,18.105,18.1239,6800.0
2006-08-15 11:35:00,19.25,19.28,19.23,19.28,8000.0,18.1239,18.1521,18.105,18.1521,8000.0
2006-08-15 11:40:00,19.27,19.28,19.21,19.21,7400.0,18.1427,18.1521,18.0862,18.0862,7400.0
2006-08-15 11:45:00,19.21,19.25,19.2,19.22,20400.0,18.0862,18.1239,18.0768,18.0956,20400.0
2006-08-15 11:50:00,19.23,19.25,19.21,19.23,12000.0,18.105,18.1239,18.0862,18.105,12000.0
2006-08-15 11:55:00,19.22,19.25,19.22,19.23,10000.0,18.0956,18.1239,18.0956,18.105,10000.0
2006-08-15 12:00:00,19.25,19.3,19.25,19.28,9600.0,18.1239,18.1709,18.1239,18.1521,9600.0
2006-08-15 12:05:00,19.26,19.28,19.26,19.28,8800.0,18.1333,18.1521,18.1333,18.1521,8800.0
2006-08-15 12:10:00,19.28,19.33,19.28,19.32,10800.0,18.1521,18.1992,18.1521,18.1898,10800.0
2006-08-15 12:15:00,19.31,19.34,19.31,19.34,5200.0,18.1804,18.2086,18.1804,18.2086,5200.0
2006-08-15 12:20:00,19.34,19.36,19.31,19.31,19000.0,18.2086,18.2274,18.1804,18.1804,19000.0
2006-08-15 12:25:00,19.3,19.32,19.27,19.28,18600.0,18.1709,18.1898,18.1427,18.1521,18600.0
2006-08-15 12:30:00,19.29,19.34,19.29,19.34,10200.0,18.1615,18.2086,18.1615,18.2086,10200.0
2006-08-15 12:35:00,19.34,19.39,19.34,19.37,5600.0,18.2086,18.2557,18.2086,18.2369,5600.0
2006-08-15 12:40:00,19.37,19.37,19.33,19.35,8000.0,18.2369,18.2369,18.1992,18.218,8000.0
2006-08-15 12:45:00,19.35,19.35,19.32,19.33,7200.0,18.218,18.218,18.1898,18.1992,7200.0
2006-08-15 12:50:00,19.32,19.36,19.32,19.36,10200.0,18.1898,18.2274,18.1898,18.2274,10200.0
2006-08-15 12:55:00,19.35,19.36,19.29,19.29,9200.0,18.218,18.2274,18.1615,18.1615,9200.0
2006-08-15 13:00:00,19.3,19.35,19.28,19.33,11400.0,18.1709,18.218,18.1521,18.1992,11400.0
2006-08-15 13:05:00,19.32,19.32,19.3,19.32,7800.0,18.1898,18.1898,18.1709,18.1898,7800.0
2006-08-15 13:10:00,19.32,19.32,19.28,19.32,11000.0,18.1898,18.1898,18.1521,18.1898,11000.0
2006-08-15 13:15:00,19.31,19.32,19.3,19.32,5000.0,18.1804,18.1898,18.1709,18.1898,5000.0
2006-08-15 13:20:00,19.31,19.32,19.3,19.31,7800.0,18.1804,18.1898,18.1709,18.1804,7800.0
2006-08-15 13:25:00,19.32,19.33,19.3,19.31,2400.0,18.1898,18.1992,18.1709,18.1804,2400.0
2006-08-15 13:30:00,19.31,19.34,19.3,19.34,6800.0,18.1804,18.2086,18.1709,18.2086,6800.0
2006-08-15 13:35:00,19.34,19.34,19.31,19.31,4400.0,18.2086,18.2086,18.1804,18.1804,4400.0
2006-08-15 13:40:00,19.33,19.33,19.32,19.32,2600.0,18.1992,18.1992,18.1898,18.1898,2600.0
2006-08-15 13:45:00,19.33,19.34,19.29,19.29,6200.0,18.1992,18.2086,18.1615,18.1615,6200.0
2006-08-15 13:50:00,19.29,19.3,19.28,19.3,2400.0,18.1615,18.1709,18.1521,18.1709,2400.0
2006-08-15 13:55:00,19.3,19.3,19.28,19.28,4400.0,18.1709,18.1709,18.1521,18.1521,4400.0
2006-08-15 14:00:00,19.28,19.3,19.25,19.25,7200.0,18.1521,18.1709,18.1239,18.1239,7200.0
2006-08-15 14:05:00,19.25,19.31,19.25,19.3,11600.0,18.1239,18.1804,18.1239,18.1709,11600.0
2006-08-15 14:10:00,19.31,19.33,19.29,19.29,12600.0,18.1804,18.1992,18.1615,18.1615,12600.0
2006-08-15 14:15:00,19.31,19.32,19.3,19.31,10600.0,18.1804,18.1898,18.1709,18.1804,10600.0
2006-08-15 14:20:00,19.31,19.32,19.31,19.31,9000.0,18.1804,18.1898,18.1804,18.1804,9000.0
2006-08-15 14:25:00,19.32,19.32,19.29,19.3,10800.0,18.1898,18.1898,18.1615,18.1709,10800.0
2006-08-15 14:30:00,19.3,19.32,19.3,19.32,4800.0,18.1709,18.1898,18.1709,18.1898,4800.0
2006-08-15 14:35:00,19.31,19.34,19.3,19.34,14200.0,18.1804,18.2086,18.1709,18.2086,14200.0
2006-08-15 14:40:00,19.33,19.34,19.29,19.3,9200.0,18.1992,18.2086,18.1615,18.1709,9200.0
2006-08-15 14:45:00,19.29,19.34,19.29,19.34,9400.0,18.1615,18.2086,18.1615,18.2086,9400.0
2006-08-15 14:50:00,19.34,19.38,19.33,19.37,5800.0,18.2086,18.2463,18.1992,18.2369,5800.0
2006-08-15 14:55:00,19.37,19.42,19.37,19.41,4600.0,18.2369,18.2839,18.2369,18.2745,4600.0
2006-08-15 15:00:00,19.41,19.42,19.38,19.39,23200.0,18.2745,18.2839,18.2463,18.2557,23200.0
2006-08-15 15:05:00,19.39,19.4,19.37,19.39,7200.0,18.2557,18.2651,18.2369,18.2557,7200.0
2006-08-15 15:10:00,19.39,19.4,19.38,19.38,16600.0,18.2557,18.2651,18.2463,18.2463,16600.0
2006-08-15 15:15:00,19.39,19.39,19.38,19.39,12600.0,18.2557,18.2557,18.2463,18.2557,12600.0
2006-08-15 15:20:00,19.39,19.39,19.36,19.36,8000.0,18.2557,18.2557,18.2274,18.2274,8000.0
2006-08-15 15:25:00,19.36,19.36,19.35,19.35,3200.0,18.2274,18.2274,18.218,18.218,3200.0
2006-08-15 15:30:00,19.36,19.36,19.29,19.29,22400.0,18.2274,18.2274,18.1615,18.1615,22400.0
2006-08-15 15:35:00,19.29,19.32,19.27,19.27,64800.0,18.1615,18.1898,18.1427,18.1427,64800.0
2006-08-15 15:40:00,19.29,19.3,19.28,19.28,14800.0,18.1615,18.1709,18.1521,18.1521,14800.0
2006-08-15 15:45:00,19.28,19.28,19.22,19.23,26400.0,18.1521,18.1521,18.0956,18.105,26400.0
2006-08-15 15:50:00,19.23,19.27,19.23,19.25,58600.0,18.105,18.1427,18.105,18.1239,58600.0
2006-08-15 15:55:00,19.25,19.28,19.25,19.25,73600.0,18.1239,18.1521,18.1239,18.1239,73600.0
2006-08-16 09:30:00,19.3,19.45,19.29,19.43,17400.0,18.1709,18.3122,18.1615,18.2933,17400.0
2006-08-16 09:35:00,19.39,19.4,19.32,19.36,17000.0,18.2557,18.2651,18.1898,18.2274,17000.0
2006-08-16 09:40:00,19.36,19.41,19.34,19.34,20800.0,18.2274,18.2745,18.2086,18.2086,20800.0
2006-08-16 09:45:00,19.34,19.43,19.32,19.42,20400.0,18.2086,18.2933,18.1898,18.2839,20400.0
2006-08-16 09:50:00,19.43,19.47,19.36,19.38,15000.0,18.2933,18.331,18.2274,18.2463,15000.0
2006-08-16 09:55:00,19.38,19.4,19.37,19.38,4400.0,18.2463,18.2651,18.2369,18.2463,4400.0
2006-08-16 10:00:00,19.36,19.48,19.36,19.48,25000.0,18.2274,18.3404,18.2274,18.3404,25000.0
2006-08-16 10:05:00,19.49,19.53,19.49,19.53,15400.0,18.3498,18.3875,18.3498,18.3875,15400.0
2006-08-16 10:10:00,19.54,19.69,19.54,19.63,21400.0,18.3969,18.5381,18.3969,18.4816,21400.0
2006-08-16 10:15:00,19.62,19.67,19.61,19.67,14200.0,18.4722,18.5193,18.4628,18.5193,14200.0
2006-08-16 10:20:00,19.66,19.67,19.6,19.63,15200.0,18.5099,18.5193,18.4534,18.4816,15200.0
2006-08-16 10:25:00,19.63,19.69,19.63,19.68,7600.0,18.4816,18.5381,18.4816,18.5287,7600.0
2006-08-16 10:30:00,19.68,19.75,19.68,19.75,24000.0,18.5287,18.5946,18.5287,18.5946,24000.0
2006-08-16 10:35:00,19.75,19.75,19.67,19.68,20200.0,18.5946,18.5946,18.5193,18.5287,20200.0
2006-08-16 10:40:00,19.68,19.72,19.68,19.72,14600.0,18.5287,18.5664,18.5287,18.5664,14600.0
2006-08-16 10:45:00,19.72,19.75,19.72,19.73,19000.0,18.5664,18.5946,18.5664,18.5758,19000.0
2006-08-16 10:50:00,19.73,19.73,19.68,19.71,28600.0,18.5758,18.5758,18.5287,18.557,28600.0
2006-08-16 10:55:00,19.71,19.75,19.7,19.74,4800.0,18.557,18.5946,18.5475,18.5852,4800.0
2006-08-16 11:00:00,19.74,19.75,19.72,19.73,46200.0,18.5852,18.5946,18.5664,18.5758,46200.0
2006-08-16 11:05:00,19.73,19.74,19.71,19.71,16000.0,18.5758,18.5852,18.557,18.557,16000.0
2006-08-16 11:10:00,19.71,19.71,19.68,19.7,11800.0,18.557,18.557,18.5287,18.5475,11800.0
2006-08-16 11:15:00,19.69,19.7,19.69,19.7,9400.0,18.5381,18.5475,18.5381,18.5475,9400.0
2006-08-16 11:20:00,19.7,19.7,19.62,19.62,12000.0,18.5475,18.5475,18.4722,18.4722,12000.0
2006-08-16 11:25:00,19.61,19.67,19.6,19.67,6600.0,18.4628,18.5193,18.4534,18.5193,6600.0
2006-08-16 11:30:00,19.67,19.67,19.64,19.64,5400.0,18.5193,18.5193,18.4911,18.4911,5400.0
2006-08-16 11:35:00,19.64,19.64,19.56,19.58,5600.0,18.4911,18.4911,18.4157,18.4346,5600.0
2006-08-16 11:40:00,19.58,19.59,19.58,19.58,4800.0,18.4346,18.444,18.4346,18.4346,4800.0
2006-08-16 11:45:00,19.59,19.59,19.58,19.58,1800.0,18.444,18.444,18.4346,18.4346,1800.0
2006-08-16 11:50:00,19.59,19.6,19.58,19.58,6000.0,18.444,18.4534,18.4346,18.4346,6000.0
2006-08-16 11:55:00,19.59,19.59,19.55,19.56,5800.0,18.444,18.444,18.4063,18.4157,5800.0
2006-08-16 12:00:00,19.56,19.59,19.55,19.59,4800.0,18.4157,18.444,18.4063,18.444,4800.0
2006-08-16 12:05:00,19.59,19.59,19.56,19.58,10800.0,18.444,18.444,18.4157,18.4346,10800.0
2006-08-16 12:10:00,19.59,19.63,19.58,19.63,6200.0,18.444,18.4816,18.4346,18.4816,6200.0
2006-08-16 12:15:00,19.63,19.66,19.63,19.66,6200.0,18.4816,18.5099,18.4816,18.5099,6200.0
2006-08-16 12:20:00,19.66,19.68,19.65,19.66,5200.0,18.5099,18.5287,18.5005,18.5099,5200.0
2006-08-16 12:25:00,19.66,19.66,19.64,19.66,10800.0,18.5099,18.5099,18.4911,18.5099,10800.0
2006-08-16 12:30:00,19.66,19.66,19.66,19.66,2400.0,18.5099,18.5099,18.5099,18.5099,2400.0
2006-08-16 12:35:00,19.66,19.69,19.66,19.69,5800.0,18.5099,18.5381,18.5099,18.5381,5800.0
2006-08-16 12:40:00,19.68,19.7,19.68,19.69,12000.0,18.5287,18.5475,18.5287,18.5381,12000.0
2006-08-16 12:45:00,19.68,19.68,19.66,19.66,5600.0,18.5287,18.5287,18.5099,18.5099,5600.0
2006-08-16 12:50:00,19.68,19.68,19.67,19.67,8400.0,18.5287,18.5287,18.5193,18.5193,8400.0
2006-08-16 12:55:00,19.67,19.67,19.65,19.66,6400.0,18.5193,18.5193,18.5005,18.5099,6400.0
2006-08-16 13:00:00,19.66,19.66,19.64,19.64,2800.0,18.5099,18.5099,18.4911,18.4911,2800.0
2006-08-16 13:05:00,19.65,19.67,19.64,19.67,6800.0,18.5005,18.5193,18.4911,18.5193,6800.0
2006-08-16 13:10:00,19.68,19.69,19.68,19.69,4800.0,18.5287,18.5381,18.5287,18.5381,4800.0
2006-08-16 13:15:00,19.69,19.74,19.69,19.74,16000.0,18.5381,18.5852,18.5381,18.5852,16000.0
2006-08-16 13:20:00,19.74,19.74,19.71,19.71,19000.0,18.5852,18.5852,18.557,18.557,19000.0
2006-08-16 13:25:00,19.71,19.71,19.68,19.69,7600.0,18.557,18.557,18.5287,18.5381,7600.0
2006-08-16 13:30:00,19.69,19.73,19.69,19.71,16600.0,18.5381,18.5758,18.5381,18.557,16600.0
2006-08-16 13:35:00,19.7,19.7,19.68,19.68,5200.0,18.5475,18.5475,18.5287,18.5287,5200.0
2006-08-16 13:40:00,19.69,19.72,19.68,19.68,23000.0,18.5381,18.5664,18.5287,18.5287,23000.0
2006-08-16 13:45:00,19.68,19.69,19.67,19.67,8600.0,18.5287,18.5381,18.5193,18.5193,8600.0
2006-08-16 13:50:00,19.68,19.7,19.66,19.7,9400.0,18.5287,18.5475,18.5099,18.5475,9400.0
2006-08-16 13:55:00,19.71,19.73,19.65,19.66,20800.0,18.557,18.5758,18.5005,18.5099,20800.0
2006-08-16 14:00:00,19.67,19.7,19.65,19.66,16600.0,18.5193,18.5475,18.5005,18.5099,16600.0
2006-08-16 14:05:00,19.66,19.7,19.65,19.65,29200.0,18.5099,18.5475,18.5005,18.5005,29200.0
2006-08-16 14:10:00,19.65,19.65,19.55,19.57,13600.0,18.5005,18.5005,18.4063,18.4252,13600.0
2006-08-16 14:15:00,19.58,19.64,19.58,19.61,11800.0,18.4346,18.4911,18.4346,18.4628,11800.0
2006-08-16 14:20:00,19.61,19.61,19.57,19.58,6200.0,18.4628,18.4628,18.4252,18.4346,6200.0
2006-08-16 14:25:00,19.57,19.6,19.56,19.59,17200.0,18.4252,18.4534,18.4157,18.444,17200.0
2006-08-16 14:30:00,19.59,19.62,19.57,19.62,12600.0,18.444,18.4722,18.4252,18.4722,12600.0
2006-08-16 14:35:00,19.62,19.63,19.59,19.59,23800.0,18.4722,18.4816,18.444,18.444,23800.0
2006-08-16 14:40:00,19.6,19.61,19.58,19.59,13400.0,18.4534,18.4628,18.4346,18.444,13400.0
2006-08-16 14:45:00,19.59,19.65,19.59,19.63,23600.0,18.444,18.5005,18.444,18.4816,23600.0
2006-08-16 14:50:00,19.63,19.67,19.61,19.66,15600.0,18.4816,18.5193,18.4628,18.5099,15600.0
2006-08-16 14:55:00,19.66,19.72,19.65,19.72,7600.0,18.5099,18.5664,18.5005,18.5664,7600.0
2006-08-16 15:00:00,19.72,19.72,19.7,19.71,17200.0,18.5664,18.5664,18.5475,18.557,17200.0
2006-08-16 15:05:00,19.71,19.73,19.71,19.72,9800.0,18.557,18.5758,18.557,18.5664,9800.0
2006-08-16 15:10:00,19.72,19.73,19.7,19.71,32000.0,18.5664,18.5758,18.5475,18.557,32000.0
2006-08-16 15:15:00,19.71,19.73,19.71,19.72,17400.0,18.557,18.5758,18.557,18.5664,17400.0
2006-08-16 15:20:00,19.72,19.72,19.68,19.7,19200.0,18.5664,18.5664,18.5287,18.5475,19200.0
2006-08-16 15:25:00,19.7,19.71,19.68,19.7,8000.0,18.5475,18.557,18.5287,18.5475,8000.0
2006-08-16 15:30:00,19.69,19.72,19.68,19.7,21000.0,18.5381,18.5664,18.5287,18.5475,21000.0
2006-08-16 15:35:00,19.69,19.72,19.68,19.68,25600.0,18.5381,18.5664,18.5287,18.5287,25600.0
2006-08-16 15:40:00,19.68,19.71,19.68,19.68,14800.0,18.5287,18.557,18.5287,18.5287,14800.0
2006-08-16 15:45:00,19.67,19.7,19.66,19.7,18000.0,18.5193,18.5475,18.5099,18.5475,18000.0
2006-08-16 15:50:00,19.7,19.7,19.68,19.7,19600.0,18.5475,18.5475,18.5287,18.5475,19600.0
2006-08-16 15:55:00,19.7,19.74,19.68,19.71,30600.0,18.5475,18.5852,18.5287,18.557,30600.0
2006-08-17 09:30:00,19.87,19.87,19.87,19.87,200.0,18.7076,18.7076,18.7076,18.7076,200.0
2006-08-17 09:35:00,19.86,19.97,19.84,19.96,19800.0,18.6982,18.8018,18.6794,18.7923,19800.0
2006-08-17 09:40:00,19.95,20.0,19.91,19.95,35000.0,18.7829,18.83,18.7453,18.7829,35000.0
2006-08-17 09:45:00,19.97,19.99,19.93,19.99,38800.0,18.8018,18.8206,18.7641,18.8206,38800.0
2006-08-17 09:50:00,19.99,20.08,19.93,19.96,33800.0,18.8206,18.9053,18.7641,18.7923,33800.0
2006-08-17 09:55:00,19.95,19.96,19.83,19.87,14400.0,18.7829,18.7923,18.6699,18.7076,14400.0
2006-08-17 10:00:00,19.87,19.96,19.87,19.9,30000.0,18.7076,18.7923,18.7076,18.7358,30000.0
2006-08-17 10:05:00,19.9,19.95,19.9,19.92,34400.0,18.7358,18.7829,18.7358,18.7547,34400.0
2006-08-17 10:10:00,19.94,19.98,19.93,19.97,40000.0,18.7735,18.8112,18.7641,18.8018,40000.0
2006-08-17 10:15:00,19.96,19.99,19.93,19.97,38400.0,18.7923,18.8206,18.7641,18.8018,38400.0
2006-08-17 10:20:00,19.97,20.03,19.97,19.99,23600.0,18.8018,18.8582,18.8018,18.8206,23600.0
2006-08-17 10:25:00,19.98,19.99,19.96,19.97,6200.0,18.8112,18.8206,18.7923,18.8018,6200.0
2006-08-17 10:30:00,19.95,19.98,19.93,19.98,12400.0,18.7829,18.8112,18.7641,18.8112,12400.0
2006-08-17 10:35:00,19.98,19.98,19.94,19.96,8400.0,18.8112,18.8112,18.7735,18.7923,8400.0
2006-08-17 10:40:00,19.96,20.07,19.95,20.02,26000.0,18.7923,18.8959,18.7829,18.8488,26000.0
2006-08-17 10:45:00,20.04,20.07,20.01,20.04,31200.0,18.8677,18.8959,18.8394,18.8677,31200.0
2006-08-17 10:50:00,20.04,20.06,20.03,20.03,20800.0,18.8677,18.8865,18.8582,18.8582,20800.0
2006-08-17 10:55:00,20.03,20.03,20.02,20.02,33800.0,18.8582,18.8582,18.8488,18.8488,33800.0
2006-08-17 11:00:00,20.02,20.03,20.0,20.0,29600.0,18.8488,18.8582,18.83,18.83,29600.0
2006-08-17 11:05:00,20.02,20.03,20.0,20.02,25800.0,18.8488,18.8582,18.83,18.8488,25800.0
2006-08-17 11:10:00,20.02,20.02,19.99,20.0,25600.0,18.8488,18.8488,18.8206,18.83,25600.0
2006-08-17 11:15:00,20.01,20.01,20.0,20.0,13200.0,18.8394,18.8394,18.83,18.83,13200.0
2006-08-17 11:20:00,20.0,20.03,20.0,20.02,35400.0,18.83,18.8582,18.83,18.8488,35400.0
2006-08-17 11:25:00,20.02,20.07,20.02,20.05,9200.0,18.8488,18.8959,18.8488,18.8771,9200.0
2006-08-17 11:30:00,20.05,20.07,20.05,20.07,6200.0,18.8771,18.8959,18.8771,18.8959,6200.0
2006-08-17 11:35:00,20.07,20.09,20.07,20.08,10400.0,18.8959,18.9147,18.8959,18.9053,10400.0
2006-08-17 11:40:00,20.08,20.09,20.07,20.09,5200.0,18.9053,18.9147,18.8959,18.9147,5200.0
2006-08-17 11:45:00,20.09,20.11,20.09,20.1,9400.0,18.9147,18.9336,18.9147,18.9241,9400.0
2006-08-17 11:50:00,20.1,20.13,20.08,20.09,11000.0,18.9241,18.9524,18.9053,18.9147,11000.0
2006-08-17 11:55:00,20.09,20.1,20.08,20.08,4200.0,18.9147,18.9241,18.9053,18.9053,4200.0
2006-08-17 12:00:00,20.07,20.07,20.02,20.02,13800.0,18.8959,18.8959,18.8488,18.8488,13800.0
2006-08-17 12:05:00,20.02,20.06,20.02,20.05,9200.0,18.8488,18.8865,18.8488,18.8771,9200.0
2006-08-17 12:10:00,20.06,20.07,20.06,20.07,9000.0,18.8865,18.8959,18.8865,18.8959,9000.0
2006-08-17 12:15:00,20.05,20.09,20.05,20.09,14000.0,18.8771,18.9147,18.8771,18.9147,14000.0
2006-08-17 12:20:00,20.09,20.11,20.09,20.1,8600.0,18.9147,18.9336,18.9147,18.9241,8600.0
2006-08-17 12:25:00,20.09,20.12,20.09,20.12,10200.0,18.9147,18.943,18.9147,18.943,10200.0
2006-08-17 12:30:00,20.13,20.19,20.13,20.17,24000.0,18.9524,19.0089,18.9524,18.9901,24000.0
2006-08-17 12:35:00,20.15,20.15,20.13,20.15,7400.0,18.9712,18.9712,18.9524,18.9712,7400.0
2006-08-17 12:40:00,20.15,20.15,20.14,20.15,3400.0,18.9712,18.9712,18.9618,18.9712,3400.0
2006-08-17 12:45:00,20.15,20.18,20.14,20.18,9600.0,18.9712,18.9995,18.9618,18.9995,9600.0
2006-08-17 12:50:00,20.18,20.21,20.18,20.18,17200.0,18.9995,19.0277,18.9995,18.9995,17200.0
2006-08-17 12:55:00,20.2,20.2,20.14,20.14,17200.0,19.0183,19.0183,18.9618,18.9618,17200.0
2006-08-17 13:00:00,20.14,20.18,20.14,20.17,14000.0,18.9618,18.9995,18.9618,18.9901,14000.0
2006-08-17 13:05:00,20.17,20.2,20.13,20.18,23600.0,18.9901,19.0183,18.9524,18.9995,23600.0
2006-08-17 13:10:00,20.17,20.17,20.14,20.17,12000.0,18.9901,18.9901,18.9618,18.9901,12000.0
2006-08-17 13:15:00,20.16,20.2,20.15,20.2,39000.0,18.9806,19.0183,18.9712,19.0183,39000.0
2006-08-17 13:20:00,20.2,20.23,20.18,20.22,40200.0,19.0183,19.0465,18.9995,19.0371,40200.0
2006-08-17 13:25:00,20.21,20.25,20.21,20.24,19000.0,19.0277,19.0654,19.0277,19.056,19000.0
2006-08-17 13:30:00,20.24,20.25,20.24,20.25,17200.0,19.056,19.0654,19.056,19.0654,17200.0
2006-08-17 13:35:00,20.25,20.28,20.24,20.28,23600.0,19.0654,19.0936,19.056,19.0936,23600.0
2006-08-17 13:40:00,20.26,20.31,20.24,20.24,24000.0,19.0748,19.1219,19.056,19.056,24000.0
2006-08-17 13:45:00,20.25,20.25,20.25,20.25,6800.0,19.0654,19.0654,19.0654,19.0654,6800.0
2006-08-17 13:50:00,20.25,20.25,20.25,20.25,8600.0,19.0654,19.0654,19.0654,19.0654,8600.0
2006-08-17 13:55:00,20.25,20.25,20.21,20.21,18800.0,19.0654,19.0654,19.0277,19.0277,18800.0
2006-08-17 14:00:00,20.21,20.24,20.21,20.21,20400.0,19.0277,19.056,19.0277,19.0277,20400.0
2006-08-17 14:05:00,20.22,20.27,20.21,20.25,33400.0,19.0371,19.0842,19.0277,19.0654,33400.0
2006-08-17 14:10:00,20.25,20.25,20.25,20.25,13200.0,19.0654,19.0654,19.0654,19.0654,13200.0
2006-08-17 14:15:00,20.25,20.25,20.24,20.24,40600.0,19.0654,19.0654,19.056,19.056,40600.0
2006-08-17 14:20:00,20.24,20.25,20.24,20.25,11600.0,19.056,19.0654,19.056,19.0654,11600.0
2006-08-17 14:25:00,20.24,20.25,20.23,20.23,24200.0,19.056,19.0654,19.0465,19.0465,24200.0
2006-08-17 14:30:00,20.23,20.24,20.23,20.24,27800.0,19.0465,19.056,19.0465,19.056,27800.0
2006-08-17 14:35:00,20.24,20.27,20.24,20.27,50200.0,19.056,19.0842,19.056,19.0842,50200.0
2006-08-17 14:40:00,20.27,20.28,20.25,20.25,11400.0,19.0842,19.0936,19.0654,19.0654,11400.0
2006-08-17 14:45:00,20.26,20.26,20.24,20.24,17400.0,19.0748,19.0748,19.056,19.056,17400.0
2006-08-17 14:50:00,20.24,20.25,20.23,20.25,51600.0,19.056,19.0654,19.0465,19.0654,51600.0
2006-08-17 14:55:00,20.25,20.26,20.24,20.25,33400.0,19.0654,19.0748,19.056,19.0654,33400.0
2006-08-17 15:00:00,20.24,20.24,20.21,20.21,28000.0,19.056,19.056,19.0277,19.0277,28000.0
2006-08-17 15:05:00,20.22,20.27,20.21,20.27,48400.0,19.0371,19.0842,19.0277,19.0842,48400.0
2006-08-17 15:10:00,20.25,20.25,20.23,20.24,20200.0,19.0654,19.0654,19.0465,19.056,20200.0
2006-08-17 15:15:00,20.24,20.24,20.23,20.23,20200.0,19.056,19.056,19.0465,19.0465,20200.0
2006-08-17 15:20:00,20.23,20.24,20.23,20.23,22800.0,19.0465,19.056,19.0465,19.0465,22800.0
2006-08-17 15:25:00,20.23,20.24,20.22,20.22,24200.0,19.0465,19.056,19.0371,19.0371,24200.0
2006-08-17 15:30:00,20.22,20.23,20.21,20.23,39600.0,19.0371,19.0465,19.0277,19.0465,39600.0
2006-08-17 15:35:00,20.23,20.23,20.21,20.21,17400.0,19.0465,19.0465,19.0277,19.0277,17400.0
2006-08-17 15:40:00,20.21,20.24,20.21,20.23,49600.0,19.0277,19.056,19.0277,19.0465,49600.0
2006-08-17 15:45:00,20.24,20.27,20.23,20.25,33400.0,19.056,19.0842,19.0465,19.0654,33400.0
2006-08-17 15:50:00,20.25,20.26,20.25,20.25,30400.0,19.0654,19.0748,19.0654,19.0654,30400.0
2006-08-17 15:55:00,20.25,20.26,20.25,20.25,34200.0,19.0654,19.0748,19.0654,19.0654,34200.0
2006-08-18 09:30:00,20.25,20.33,20.25,20.33,17600.0,19.0654,19.1407,19.0654,19.1407,17600.0
2006-08-18 09:35:00,20.32,20.34,20.25,20.25,20600.0,19.1313,19.1501,19.0654,19.0654,20600.0
2006-08-18 09:40:00,20.26,20.29,20.25,20.28,16200.0,19.0748,19.103,19.0654,19.0936,16200.0
2006-08-18 09:45:00,20.27,20.27,20.25,20.25,29800.0,19.0842,19.0842,19.0654,19.0654,29800.0
2006-08-18 09:50:00,20.25,20.26,20.25,20.25,42600.0,19.0654,19.0748,19.0654,19.0654,42600.0
2006-08-18 09:55:00,20.25,20.25,20.23,20.23,64200.0,19.0654,19.0654,19.0465,19.0465,64200.0
2006-08-18 10:00:00,20.23,20.28,20.23,20.27,69000.0,19.0465,19.0936,19.0465,19.0842,69000.0
2006-08-18 10:05:00,20.27,20.27,20.2,20.22,37600.0,19.0842,19.0842,19.0183,19.0371,37600.0
2006-08-18 10:10:00,20.22,20.24,20.21,20.21,27200.0,19.0371,19.056,19.0277,19.0277,27200.0
2006-08-18 10:15:00,20.22,20.24,20.21,20.23,17600.0,19.0371,19.056,19.0277,19.0465,17600.0
2006-08-18 10:20:00,20.23,20.25,20.23,20.24,14000.0,19.0465,19.0654,19.0465,19.056,14000.0
2006-08-18 10:25:00,20.24,20.25,20.22,20.22,14600.0,19.056,19.0654,19.0371,19.0371,14600.0
2006-08-18 10:30:00,20.22,20.22,20.21,20.22,14600.0,19.0371,19.0371,19.0277,19.0371,14600.0
2006-08-18 10:35:00,20.22,20.25,20.21,20.25,19800.0,19.0371,19.0654,19.0277,19.0654,19800.0
2006-08-18 10:40:00,20.25,20.25,20.23,20.24,13800.0,19.0654,19.0654,19.0465,19.056,13800.0
2006-08-18 10:45:00,20.24,20.25,20.2,20.2,11000.0,19.056,19.0654,19.0183,19.0183,11000.0
2006-08-18 10:50:00,20.2,20.21,20.18,20.2,10400.0,19.0183,19.0277,18.9995,19.0183,10400.0
2006-08-18 10:55:00,20.2,20.21,20.18,20.18,3600.0,19.0183,19.0277,18.9995,18.9995,3600.0
2006-08-18 11:00:00,20.18,20.18,20.18,20.18,6200.0,18.9995,18.9995,18.9995,18.9995,6200.0
2006-08-18 11:05:00,20.18,20.2,20.17,20.17,12000.0,18.9995,19.0183,18.9901,18.9901,12000.0
2006-08-18 11:10:00,20.18,20.18,20.17,20.17,7600.0,18.9995,18.9995,18.9901,18.9901,7600.0
2006-08-18 11:15:00,20.16,20.17,20.15,20.17,4200.0,18.9806,18.9901,18.9712,18.9901,4200.0
2006-08-18 11:20:00,20.16,20.17,20.15,20.15,17400.0,18.9806,18.9901,18.9712,18.9712,17400.0
2006-08-18 11:25:00,20.15,20.18,20.15,20.16,11600.0,18.9712,18.9995,18.9712,18.9806,11600.0
2006-08-18 11:30:00,20.16,20.17,20.16,20.16,2600.0,18.9806,18.9901,18.9806,18.9806,2600.0
2006-08-18 11:35:00,20.16,20.17,20.15,20.17,12600.0,18.9806,18.9901,18.9712,18.9901,12600.0
2006-08-18 11:40:00,20.16,20.16,20.15,20.16,35800.0,18.9806,18.9806,18.9712,18.9806,35800.0
2006-08-18 11:45:00,20.15,20.16,20.14,20.15,12600.0,18.9712,18.9806,18.9618,18.9712,12600.0
2006-08-18 11:50:00,20.14,20.15,20.14,20.15,5000.0,18.9618,18.9712,18.9618,18.9712,5000.0
2006-08-18 11:55:00,20.15,20.2,20.15,20.2,12800.0,18.9712,19.0183,18.9712,19.0183,12800.0
2006-08-18 12:00:00,20.18,20.18,20.15,20.15,25000.0,18.9995,18.9995,18.9712,18.9712,25000.0
2006-08-18 12:05:00,20.15,20.16,20.15,20.16,7200.0,18.9712,18.9806,18.9712,18.9806,7200.0
2006-08-18 12:10:00,20.15,20.16,20.15,20.16,5200.0,18.9712,18.9806,18.9712,18.9806,5200.0
2006-08-18 12:15:00,20.15,20.16,20.15,20.15,10800.0,18.9712,18.9806,18.9712,18.9712,10800.0
2006-08-18 12:20:00,20.15,20.19,20.15,20.19,13200.0,18.9712,19.0089,18.9712,19.0089,13200.0
2006-08-18 12:25:00,20.18,20.18,20.18,20.18,2200.0,18.9995,18.9995,18.9995,18.9995,2200.0
2006-08-18 12:30:00,20.18,20.2,20.18,20.18,2800.0,18.9995,19.0183,18.9995,18.9995,2800.0
2006-08-18 12:35:00,20.18,20.19,20.18,20.18,2800.0,18.9995,19.0089,18.9995,18.9995,2800.0
2006-08-18 12:40:00,20.18,20.18,20.17,20.18,7600.0,18.9995,18.9995,18.9901,18.9995,7600.0
2006-08-18 12:45:00,20.17,20.2,20.17,20.18,6200.0,18.9901,19.0183,18.9901,18.9995,6200.0
2006-08-18 12:50:00,20.18,20.19,20.18,20.18,3200.0,18.9995,19.0089,18.9995,18.9995,3200.0
2006-08-18 12:55:00,20.18,20.2,20.18,20.18,4400.0,18.9995,19.0183,18.9995,18.9995,4400.0
2006-08-18 13:00:00,20.19,20.19,20.18,20.18,2600.0,19.0089,19.0089,18.9995,18.9995,2600.0
2006-08-18 13:05:00,20.18,20.2,20.17,20.2,9200.0,18.9995,19.0183,18.9901,19.0183,9200.0
2006-08-18 13:10:00,20.2,20.2,20.18,20.19,9800.0,19.0183,19.0183,18.9995,19.0089,9800.0
2006-08-18 13:15:00,20.19,20.2,20.18,20.2,2200.0,19.0089,19.0183,18.9995,19.0183,2200.0
2006-08-18 13:20:00,20.21,20.25,20.19,20.24,10000.0,19.0277,19.0654,19.0089,19.056,10000.0
2006-08-18 13:25:00,20.24,20.24,20.21,20.21,3800.0,19.056,19.056,19.0277,19.0277,3800.0
2006-08-18 13:30:00,20.21,20.22,20.21,20.22,3400.0,19.0277,19.0371,19.0277,19.0371,3400.0
2006-08-18 13:35:00,20.22,20.24,20.2,20.23,32400.0,19.0371,19.056,19.0183,19.0465,32400.0
2006-08-18 13:40:00,20.22,20.24,20.22,20.22,5200.0,19.0371,19.056,19.0371,19.0371,5200.0
2006-08-18 13:45:00,20.22,20.22,20.2,20.2,5000.0,19.0371,19.0371,19.0183,19.0183,5000.0
2006-08-18 13:50:00,20.2,20.2,20.18,20.18,4400.0,19.0183,19.0183,18.9995,18.9995,4400.0
2006-08-18 13:55:00,20.19,20.2,20.17,20.17,5000.0,19.0089,19.0183,18.9901,18.9901,5000.0
2006-08-18 14:00:00,20.17,20.18,20.16,20.16,7800.0,18.9901,18.9995,18.9806,18.9806,7800.0
2006-08-18 14:05:00,20.16,20.17,20.16,20.17,9000.0,18.9806,18.9901,18.9806,18.9901,9000.0
2006-08-18 14:10:00,20.17,20.17,20.16,20.16,4600.0,18.9901,18.9901,18.9806,18.9806,4600.0
2006-08-18 14:15:00,20.16,20.19,20.16,20.19,4000.0,18.9806,19.0089,18.9806,19.0089,4000.0
2006-08-18 14:20:00,20.19,20.2,20.18,20.19,24600.0,19.0089,19.0183,18.9995,19.0089,24600.0
2006-08-18 14:25:00,20.18,20.2,20.18,20.2,5000.0,18.9995,19.0183,18.9995,19.0183,5000.0
2006-08-18 14:30:00,20.19,20.2,20.18,20.2,7600.0,19.0089,19.0183,18.9995,19.0183,7600.0
2006-08-18 14:35:00,20.19,20.2,20.18,20.2,6000.0,19.0089,19.0183,18.9995,19.0183,6000.0
2006-08-18 14:40:00,20.2,20.21,20.19,20.19,29200.0,19.0183,19.0277,19.0089,19.0089,29200.0
2006-08-18 14:45:00,20.19,20.2,20.19,20.2,9800.0,19.0089,19.0183,19.0089,19.0183,9800.0
2006-08-18 14:50:00,20.2,20.2,20.18,20.19,12200.0,19.0183,19.0183,18.9995,19.0089,12200.0
2006-08-18 14:55:00,20.19,20.2,20.18,20.18,6800.0,19.0089,19.0183,18.9995,18.9995,6800.0
2006-08-18 15:00:00,20.18,20.19,20.18,20.18,7000.0,18.9995,19.0089,18.9995,18.9995,7000.0
2006-08-18 15:05:00,20.17,20.18,20.17,20.18,11000.0,18.9901,18.9995,18.9901,18.9995,11000.0
2006-08-18 15:10:00,20.18,20.18,20.17,20.17,6800.0,18.9995,18.9995,18.9901,18.9901,6800.0
2006-08-18 15:15:00,20.17,20.2,20.17,20.18,39000.0,18.9901,19.0183,18.9901,18.9995,39000.0
2006-08-18 15:20:00,20.18,20.19,20.18,20.19,6000.0,18.9995,19.0089,18.9995,19.0089,6000.0
2006-08-18 15:25:00,20.2,20.2,20.19,20.2,7600.0,19.0183,19.0183,19.0089,19.0183,7600.0
2006-08-18 15:30:00,20.2,20.2,20.18,20.19,19000.0,19.0183,19.0183,18.9995,19.0089,19000.0
2006-08-18 15:35:00,20.19,20.19,20.17,20.18,18400.0,19.0089,19.0089,18.9901,18.9995,18400.0
2006-08-18 15:40:00,20.18,20.18,20.17,20.18,13200.0,18.9995,18.9995,18.9901,18.9995,13200.0
2006-08-18 15:45:00,20.18,20.18,20.17,20.18,17400.0,18.9995,18.9995,18.9901,18.9995,17400.0
2006-08-18 15:50:00,20.18,20.18,20.17,20.18,23400.0,18.9995,18.9995,18.9901,18.9995,23400.0
2006-08-18 15:55:00,20.19,20.22,20.18,20.19,36200.0,19.0089,19.0371,18.9995,19.0089,36200.0
2006-08-21 09:30:00,20.15,20.15,20.12,20.12,5000.0,18.9712,18.9712,18.943,18.943,5000.0
2006-08-21 09:35:00,20.17,20.17,20.03,20.03,2600.0,18.9901,18.9901,18.8582,18.8582,2600.0
2006-08-21 09:40:00,20.03,20.05,20.03,20.05,6000.0,18.8582,18.8771,18.8582,18.8771,6000.0
2006-08-21 09:45:00,20.05,20.05,20.0,20.02,7600.0,18.8771,18.8771,18.83,18.8488,7600.0
2006-08-21 09:50:00,20.03,20.04,20.03,20.04,4400.0,18.8582,18.8677,18.8582,18.8677,4400.0
2006-08-21 09:55:00,20.02,20.05,20.02,20.04,4400.0,18.8488,18.8771,18.8488,18.8677,4400.0
2006-08-21 10:00:00,20.03,20.03,20.0,20.03,6400.0,18.8582,18.8582,18.83,18.8582,6400.0
2006-08-21 10:05:00,20.03,20.05,20.02,20.03,7600.0,18.8582,18.8771,18.8488,18.8582,7600.0
2006-08-21 10:10:00,20.04,20.07,20.03,20.07,4200.0,18.8677,18.8959,18.8582,18.8959,4200.0
2006-08-21 10:15:00,20.07,20.11,20.07,20.1,5600.0,18.8959,18.9336,18.8959,18.9241,5600.0
2006-08-21 10:20:00,20.11,20.13,20.11,20.13,8600.0,18.9336,18.9524,18.9336,18.9524,8600.0
2006-08-21 10:25:00,20.13,20.13,20.07,20.07,12800.0,18.9524,18.9524,18.8959,18.8959,12800.0
2006-08-21 10:30:00,20.07,20.1,20.07,20.1,9800.0,18.8959,18.9241,18.8959,18.9241,9800.0
2006-08-21 10:35:00,20.09,20.09,20.05,20.05,4600.0,18.9147,18.9147,18.8771,18.8771,4600.0
2006-08-21 10:40:00,20.06,20.08,20.06,20.06,4600.0,18.8865,18.9053,18.8865,18.8865,4600.0
2006-08-21 10:45:00,20.07,20.07,20.06,20.07,4000.0,18.8959,18.8959,18.8865,18.8959,4000.0
2006-08-21 10:50:00,20.07,20.07,20.06,20.06,6600.0,18.8959,18.8959,18.8865,18.8865,6600.0
2006-08-21 10:55:00,20.07,20.07,20.06,20.06,8800.0,18.8959,18.8959,18.8865,18.8865,8800.0
2006-08-21 11:00:00,20.06,20.06,20.05,20.06,12600.0,18.8865,18.8865,18.8771,18.8865,12600.0
2006-08-21 11:05:00,20.05,20.05,20.03,20.03,11000.0,18.8771,18.8771,18.8582,18.8582,11000.0
2006-08-21 11:10:00,20.03,20.05,20.02,20.05,26200.0,18.8582,18.8771,18.8488,18.8771,26200.0
2006-08-21 11:15:00,20.05,20.08,20.05,20.08,21000.0,18.8771,18.9053,18.8771,18.9053,21000.0
2006-08-21 11:20:00,20.07,20.08,20.06,20.08,5400.0,18.8959,18.9053,18.8865,18.9053,5400.0
2006-08-21 11:25:00,20.08,20.08,20.06,20.07,2800.0,18.9053,18.9053,18.8865,18.8959,2800.0
2006-08-21 11:30:00,20.07,20.08,20.05,20.06,2200.0,18.8959,18.9053,18.8771,18.8865,2200.0
2006-08-21 11:35:00,20.05,20.06,20.05,20.06,9200.0,18.8771,18.8865,18.8771,18.8865,9200.0
2006-08-21 11:40:00,20.06,20.07,20.05,20.05,23000.0,18.8865,18.8959,18.8771,18.8771,23000.0
2006-08-21 11:45:00,20.05,20.06,20.04,20.05,32400.0,18.8771,18.8865,18.8677,18.8771,32400.0
2006-08-21 11:50:00,20.04,20.06,20.04,20.05,12200.0,18.8677,18.8865,18.8677,18.8771,12200.0
2006-08-21 11:55:00,20.05,20.05,20.0,20.03,29400.0,18.8771,18.8771,18.83,18.8582,29400.0
2006-08-21 12:00:00,20.04,20.04,20.0,20.0,19200.0,18.8677,18.8677,18.83,18.83,19200.0
2006-08-21 12:05:00,20.0,20.03,20.0,20.03,6800.0,18.83,18.8582,18.83,18.8582,6800.0
2006-08-21 12:10:00,20.03,20.06,20.03,20.06,6600.0,18.8582,18.8865,18.8582,18.8865,6600.0
2006-08-21 12:15:00,20.06,20.06,20.05,20.06,4800.0,18.8865,18.8865,18.8771,18.8865,4800.0
2006-08-21 12:20:00,20.06,20.07,20.05,20.06,4400.0,18.8865,18.8959,18.8771,18.8865,4400.0
2006-08-21 12:25:00,20.06,20.06,20.05,20.05,3800.0,18.8865,18.8865,18.8771,18.8771,3800.0
2006-08-21 12:30:00,20.06,20.08,20.06,20.07,3200.0,18.8865,18.9053,18.8865,18.8959,3200.0
2006-08-21 12:35:00,20.08,20.08,20.08,20.08,3400.0,18.9053,18.9053,18.9053,18.9053,3400.0
2006-08-21 12:40:00,20.08,20.09,20.08,20.09,3400.0,18.9053,18.9147,18.9053,18.9147,3400.0
2006-08-21 12:45:00,20.08,20.1,20.08,20.09,3200.0,18.9053,18.9241,18.9053,18.9147,3200.0
2006-08-21 12:50:00,20.1,20.13,20.1,20.11,6600.0,18.9241,18.9524,18.9241,18.9336,6600.0
2006-08-21 12:55:00,20.13,20.13,20.11,20.12,4800.0,18.9524,18.9524,18.9336,18.943,4800.0
2006-08-21 13:00:00,20.11,20.12,20.06,20.08,20600.0,18.9336,18.943,18.8865,18.9053,20600.0
2006-08-21 13:05:00,20.08,20.1,20.04,20.05,26600.0,18.9053,18.9241,18.8677,18.8771,26600.0
2006-08-21 13:10:00,20.05,20.05,20.03,20.05,16000.0,18.8771,18.8771,18.8582,18.8771,16000.0
2006-08-21 13:15:00,20.05,20.05,20.0,20.02,14200.0,18.8771,18.8771,18.83,18.8488,14200.0
2006-08-21 13:20:00,20.02,20.03,20.01,20.01,4400.0,18.8488,18.8582,18.8394,18.8394,4400.0
2006-08-21 13:25:00,20.01,20.02,19.98,20.0,16000.0,18.8394,18.8488,18.8112,18.83,16000.0
2006-08-21 13:30:00,19.99,20.02,19.99,20.01,10200.0,18.8206,18.8488,18.8206,18.8394,10200.0
2006-08-21 13:35:00,20.01,20.02,19.98,19.98,10600.0,18.8394,18.8488,18.8112,18.8112,10600.0
2006-08-21 13:40:00,19.98,20.0,19.98,20.0,5400.0,18.8112,18.83,18.8112,18.83,5400.0
2006-08-21 13:45:00,20.0,20.0,19.98,19.98,8600.0,18.83,18.83,18.8112,18.8112,8600.0
2006-08-21 13:50:00,19.98,19.99,19.96,19.99,6200.0,18.8112,18.8206,18.7923,18.8206,6200.0
2006-08-21 13:55:00,20.0,20.0,19.98,19.99,5000.0,18.83,18.83,18.8112,18.8206,5000.0
2006-08-21 14:00:00,20.0,20.03,20.0,20.03,4800.0,18.83,18.8582,18.83,18.8582,4800.0
2006-08-21 14:05:00,20.03,20.03,20.0,20.02,8800.0,18.8582,18.8582,18.83,18.8488,8800.0
2006-08-21 14:10:00,20.02,20.03,20.02,20.03,6000.0,18.8488,18.8582,18.8488,18.8582,6000.0
2006-08-21 14:15:00,20.03,20.03,20.02,20.02,4800.0,18.8582,18.8582,18.8488,18.8488,4800.0
2006-08-21 14:20:00,20.02,20.03,20.02,20.02,3000.0,18.8488,18.8582,18.8488,18.8488,3000.0
2006-08-21 14:25:00,20.03,20.03,20.01,20.02,4800.0,18.8582,18.8582,18.8394,18.8488,4800.0
2006-08-21 14:30:00,20.02,20.03,20.01,20.01,8200.0,18.8488,18.8582,18.8394,18.8394,8200.0
2006-08-21 14:35:00,20.02,20.02,20.0,20.0,4600.0,18.8488,18.8488,18.83,18.83,4600.0
2006-08-21 14:40:00,20.01,20.01,19.95,19.97,10400.0,18.8394,18.8394,18.7829,18.8018,10400.0
2006-08-21 14:45:00,19.97,19.98,19.97,19.98,4800.0,18.8018,18.8112,18.8018,18.8112,4800.0
2006-08-21 14:50:00,19.97,19.99,19.95,19.95,12600.0,18.8018,18.8206,18.7829,18.7829,12600.0
2006-08-21 14:55:00,19.95,19.98,19.92,19.97,11000.0,18.7829,18.8112,18.7547,18.8018,11000.0
2006-08-21 15:00:00,19.98,19.98,19.93,19.94,20800.0,18.8112,18.8112,18.7641,18.7735,20800.0
2006-08-21 15:05:00,19.95,19.95,19.91,19.93,8800.0,18.7829,18.7829,18.7453,18.7641,8800.0
2006-08-21 15:10:00,19.93,19.93,19.9,19.93,18000.0,18.7641,18.7641,18.7358,18.7641,18000.0
2006-08-21 15:15:00,19.93,19.93,19.92,19.92,16600.0,18.7641,18.7641,18.7547,18.7547,16600.0
2006-08-21 15:20:00,19.92,19.94,19.91,19.93,11800.0,18.7547,18.7735,18.7453,18.7641,11800.0
2006-08-21 15:25:00,19.93,19.94,19.91,19.92,6800.0,18.7641,18.7735,18.7453,18.7547,6800.0
2006-08-21 15:30:00,19.93,19.93,19.89,19.92,12600.0,18.7641,18.7641,18.7264,18.7547,12600.0
2006-08-21 15:35:00,19.93,19.94,19.92,19.93,17200.0,18.7641,18.7735,18.7547,18.7641,17200.0
2006-08-21 15:40:00,19.92,19.93,19.85,19.88,16200.0,18.7547,18.7641,18.6888,18.717,16200.0
2006-08-21 15:45:00,19.88,19.91,19.88,19.89,11400.0,18.717,18.7453,18.717,18.7264,11400.0
2006-08-21 15:50:00,19.9,19.93,19.89,19.9,14600.0,18.7358,18.7641,18.7264,18.7358,14600.0
2006-08-21 15:55:00,19.92,19.93,19.88,19.88,23800.0,18.7547,18.7641,18.717,18.717,23800.0
2006-08-22 09:30:00,19.88,19.9,19.88,19.9,8000.0,18.717,18.7358,18.717,18.7358,8000.0
2006-08-22 09:35:00,19.9,19.9,19.88,19.9,21600.0,18.7358,18.7358,18.717,18.7358,21600.0
2006-08-22 09:40:00,19.9,19.9,19.86,19.89,35200.0,18.7358,18.7358,18.6982,18.7264,35200.0
2006-08-22 09:45:00,19.88,19.9,19.85,19.88,9400.0,18.717,18.7358,18.6888,18.717,9400.0
2006-08-22 09:50:00,19.88,19.88,19.84,19.84,16400.0,18.717,18.717,18.6794,18.6794,16400.0
2006-08-22 09:55:00,19.86,19.9,19.81,19.84,18600.0,18.6982,18.7358,18.6511,18.6794,18600.0
2006-08-22 10:00:00,19.84,19.84,19.76,19.76,6400.0,18.6794,18.6794,18.604,18.604,6400.0
2006-08-22 10:05:00,19.77,19.78,19.73,19.73,8000.0,18.6135,18.6229,18.5758,18.5758,8000.0
2006-08-22 10:10:00,19.72,19.72,19.64,19.66,24800.0,18.5664,18.5664,18.4911,18.5099,24800.0
2006-08-22 10:15:00,19.66,19.68,19.66,19.67,4400.0,18.5099,18.5287,18.5099,18.5193,4400.0
2006-08-22 10:20:00,19.67,19.68,19.66,19.68,10400.0,18.5193,18.5287,18.5099,18.5287,10400.0
2006-08-22 10:25:00,19.68,19.71,19.67,19.71,10000.0,18.5287,18.557,18.5193,18.557,10000.0
2006-08-22 10:30:00,19.71,19.75,19.71,19.73,10200.0,18.557,18.5946,18.557,18.5758,10200.0
2006-08-22 10:35:00,19.72,19.73,19.68,19.69,6200.0,18.5664,18.5758,18.5287,18.5381,6200.0
2006-08-22 10:40:00,19.67,19.67,19.65,19.66,4400.0,18.5193,18.5193,18.5005,18.5099,4400.0
2006-08-22 10:45:00,19.66,19.68,19.65,19.65,3200.0,18.5099,18.5287,18.5005,18.5005,3200.0
2006-08-22 10:50:00,19.64,19.64,19.63,19.64,4800.0,18.4911,18.4911,18.4816,18.4911,4800.0
2006-08-22 10:55:00,19.64,19.64,19.6,19.6,9800.0,18.4911,18.4911,18.4534,18.4534,9800.0
2006-08-22 11:00:00,19.58,19.6,19.55,19.57,11600.0,18.4346,18.4534,18.4063,18.4252,11600.0
2006-08-22 11:05:00,19.57,19.58,19.55,19.55,11000.0,18.4252,18.4346,18.4063,18.4063,11000.0
2006-08-22 11:10:00,19.54,19.57,19.52,19.56,11200.0,18.3969,18.4252,18.3781,18.4157,11200.0
2006-08-22 11:15:00,19.53,19.55,19.51,19.53,10000.0,18.3875,18.4063,18.3687,18.3875,10000.0
2006-08-22 11:20:00,19.53,19.54,19.53,19.53,14000.0,18.3875,18.3969,18.3875,18.3875,14000.0
2006-08-22 11:25:00,19.53,19.57,19.53,19.56,14000.0,18.3875,18.4252,18.3875,18.4157,14000.0
2006-08-22 11:30:00,19.54,19.56,19.52,19.56,17000.0,18.3969,18.4157,18.3781,18.4157,17000.0
2006-08-22 11:35:00,19.55,19.57,19.55,19.57,5000.0,18.4063,18.4252,18.4063,18.4252,5000.0
2006-08-22 11:40:00,19.57,19.6,19.57,19.6,9000.0,18.4252,18.4534,18.4252,18.4534,9000.0
2006-08-22 11:45:00,19.59,19.59,19.56,19.57,10000.0,18.444,18.444,18.4157,18.4252,10000.0
2006-08-22 11:50:00,19.57,19.57,19.56,19.57,5200.0,18.4252,18.4252,18.4157,18.4252,5200.0
2006-08-22 11:55:00,19.57,19.58,19.55,19.56,10600.0,18.4252,18.4346,18.4063,18.4157,10600.0
2006-08-22 12:00:00,19.57,19.61,19.56,19.61,13000.0,18.4252,18.4628,18.4157,18.4628,13000.0
2006-08-22 12:05:00,19.61,19.61,19.58,19.58,14200.0,18.4628,18.4628,18.4346,18.4346,14200.0
2006-08-22 12:10:00,19.58,19.6,19.57,19.58,15600.0,18.4346,18.4534,18.4252,18.4346,15600.0
2006-08-22 12:15:00,19.59,19.59,19.56,19.56,14400.0,18.444,18.444,18.4157,18.4157,14400.0
2006-08-22 12:20:00,19.56,19.57,19.55,19.57,2400.0,18.4157,18.4252,18.4063,18.4252,2400.0
2006-08-22 12:25:00,19.57,19.57,19.53,19.54,22200.0,18.4252,18.4252,18.3875,18.3969,22200.0
2006-08-22 12:30:00,19.54,19.56,19.53,19.56,15200.0,18.3969,18.4157,18.3875,18.4157,15200.0
2006-08-22 12:35:00,19.56,19.56,19.54,19.55,10600.0,18.4157,18.4157,18.3969,18.4063,10600.0
2006-08-22 12:40:00,19.55,19.56,19.55,19.55,35000.0,18.4063,18.4157,18.4063,18.4063,35000.0
2006-08-22 12:45:00,19.55,19.55,19.51,19.52,10200.0,18.4063,18.4063,18.3687,18.3781,10200.0
2006-08-22 12:50:00,19.5,19.51,19.5,19.5,10600.0,18.3592,18.3687,18.3592,18.3592,10600.0
2006-08-22 12:55:00,19.5,19.53,19.5,19.52,11600.0,18.3592,18.3875,18.3592,18.3781,11600.0
2006-08-22 13:00:00,19.52,19.52,19.5,19.52,8400.0,18.3781,18.3781,18.3592,18.3781,8400.0
2006-08-22 13:05:00,19.52,19.53,19.5,19.5,18000.0,18.3781,18.3875,18.3592,18.3592,18000.0
2006-08-22 13:10:00,19.52,19.52,19.49,19.49,26000.0,18.3781,18.3781,18.3498,18.3498,26000.0
2006-08-22 13:15:00,19.49,19.49,19.45,19.45,6600.0,18.3498,18.3498,18.3122,18.3122,6600.0
2006-08-22 13:20:00,19.43,19.43,19.4,19.4,10400.0,18.2933,18.2933,18.2651,18.2651,10400.0
2006-08-22 13:25:00,19.39,19.4,19.36,19.36,15200.0,18.2557,18.2651,18.2274,18.2274,15200.0
2006-08-22 13:30:00,19.37,19.37,19.32,19.33,44800.0,18.2369,18.2369,18.1898,18.1992,44800.0
2006-08-22 13:35:00,19.34,19.34,19.32,19.33,13800.0,18.2086,18.2086,18.1898,18.1992,13800.0
2006-08-22 13:40:00,19.32,19.33,19.28,19.29,32600.0,18.1898,18.1992,18.1521,18.1615,32600.0
2006-08-22 13:45:00,19.29,19.3,19.27,19.29,19400.0,18.1615,18.1709,18.1427,18.1615,19400.0
2006-08-22 13:50:00,19.29,19.34,19.27,19.34,35400.0,18.1615,18.2086,18.1427,18.2086,35400.0
2006-08-22 13:55:00,19.36,19.44,19.35,19.42,33400.0,18.2274,18.3028,18.218,18.2839,33400.0
2006-08-22 14:00:00,19.4,19.41,19.31,19.33,44200.0,18.2651,18.2745,18.1804,18.1992,44200.0
2006-08-22 14:05:00,19.32,19.35,19.31,19.33,17400.0,18.1898,18.218,18.1804,18.1992,17400.0
2006-08-22 14:10:00,19.33,19.35,19.28,19.31,25200.0,18.1992,18.218,18.1521,18.1804,25200.0
2006-08-22 14:15:00,19.31,19.32,19.29,19.31,10000.0,18.1804,18.1898,18.1615,18.1804,10000.0
2006-08-22 14:20:00,19.32,19.35,19.31,19.33,17600.0,18.1898,18.218,18.1804,18.1992,17600.0
2006-08-22 14:25:00,19.32,19.36,19.29,19.36,20000.0,18.1898,18.2274,18.1615,18.2274,20000.0
2006-08-22 14:30:00,19.37,19.39,19.36,19.36,10600.0,18.2369,18.2557,18.2274,18.2274,10600.0
2006-08-22 14:35:00,19.36,19.39,19.36,19.39,18200.0,18.2274,18.2557,18.2274,18.2557,18200.0
2006-08-22 14:40:00,19.4,19.43,19.4,19.41,9800.0,18.2651,18.2933,18.2651,18.2745,9800.0
2006-08-22 14:45:00,19.4,19.41,19.38,19.4,11000.0,18.2651,18.2745,18.2463,18.2651,11000.0
2006-08-22 14:50:00,19.4,19.43,19.38,19.43,15000.0,18.2651,18.2933,18.2463,18.2933,15000.0
2006-08-22 14:55:00,19.42,19.42,19.36,19.38,10200.0,18.2839,18.2839,18.2274,18.2463,10200.0
2006-08-22 15:00:00,19.39,19.41,19.38,19.4,12400.0,18.2557,18.2745,18.2463,18.2651,12400.0
2006-08-22 15:05:00,19.4,19.41,19.34,19.38,24200.0,18.2651,18.2745,18.2086,18.2463,24200.0
2006-08-22 15:10:00,19.39,19.43,19.39,19.42,7400.0,18.2557,18.2933,18.2557,18.2839,7400.0
2006-08-22 15:15:00,19.42,19.42,19.37,19.38,9200.0,18.2839,18.2839,18.2369,18.2463,9200.0
2006-08-22 15:20:00,19.38,19.4,19.36,19.38,39800.0,18.2463,18.2651,18.2274,18.2463,39800.0
2006-08-22 15:25:00,19.38,19.39,19.37,19.37,31200.0,18.2463,18.2557,18.2369,18.2369,31200.0
2006-08-22 15:30:00,19.37,19.39,19.36,19.39,9800.0,18.2369,18.2557,18.2274,18.2557,9800.0
2006-08-22 15:35:00,19.39,19.41,19.39,19.41,17200.0,18.2557,18.2745,18.2557,18.2745,17200.0
2006-08-22 15:40:00,19.41,19.42,19.4,19.4,23600.0,18.2745,18.2839,18.2651,18.2651,23600.0
2006-08-22 15:45:00,19.41,19.41,19.37,19.4,17000.0,18.2745,18.2745,18.2369,18.2651,17000.0
2006-08-22 15:50:00,19.39,19.41,19.39,19.41,18600.0,18.2557,18.2745,18.2557,18.2745,18600.0
2006-08-22 15:55:00,19.41,19.43,19.41,19.43,12400.0,18.2745,18.2933,18.2745,18.2933,12400.0
2006-08-23 09:30:00,19.38,19.5,19.38,19.48,8400.0,18.2463,18.3592,18.2463,18.3404,8400.0
2006-08-23 09:35:00,19.5,19.6,19.5,19.6,10000.0,18.3592,18.4534,18.3592,18.4534,10000.0
2006-08-23 09:40:00,19.61,19.7,19.61,19.63,8600.0,18.4628,18.5475,18.4628,18.4816,8600.0
2006-08-23 09:45:00,19.63,19.65,19.59,19.61,11400.0,18.4816,18.5005,18.444,18.4628,11400.0
2006-08-23 09:50:00,19.61,19.65,19.59,19.65,6600.0,18.4628,18.5005,18.444,18.5005,6600.0
2006-08-23 09:55:00,19.66,19.66,19.64,19.65,5000.0,18.5099,18.5099,18.4911,18.5005,5000.0
2006-08-23 10:00:00,19.64,19.64,19.57,19.63,14600.0,18.4911,18.4911,18.4252,18.4816,14600.0
2006-08-23 10:05:00,19.64,19.64,19.57,19.59,7600.0,18.4911,18.4911,18.4252,18.444,7600.0
2006-08-23 10:10:00,19.58,19.58,19.51,19.55,17200.0,18.4346,18.4346,18.3687,18.4063,17200.0
2006-08-23 10:15:00,19.54,19.56,19.48,19.51,19000.0,18.3969,18.4157,18.3404,18.3687,19000.0
2006-08-23 10:20:00,19.52,19.52,19.49,19.5,12600.0,18.3781,18.3781,18.3498,18.3592,12600.0
2006-08-23 10:25:00,19.5,19.5,19.43,19.44,31600.0,18.3592,18.3592,18.2933,18.3028,31600.0
2006-08-23 10:30:00,19.43,19.48,19.43,19.46,17800.0,18.2933,18.3404,18.2933,18.3216,17800.0
2006-08-23 10:35:00,19.46,19.46,19.36,19.36,11400.0,18.3216,18.3216,18.2274,18.2274,11400.0
2006-08-23 10:40:00,19.36,19.36,19.29,19.29,9000.0,18.2274,18.2274,18.1615,18.1615,9000.0
2006-08-23 10:45:00,19.28,19.34,19.25,19.26,17200.0,18.1521,18.2086,18.1239,18.1333,17200.0
2006-08-23 10:50:00,19.25,19.28,19.22,19.22,10600.0,18.1239,18.1521,18.0956,18.0956,10600.0
2006-08-23 10:55:00,19.22,19.22,19.18,19.2,13400.0,18.0956,18.0956,18.058,18.0768,13400.0
2006-08-23 11:00:00,19.22,19.23,19.17,19.18,13200.0,18.0956,18.105,18.0486,18.058,13200.0
2006-08-23 11:05:00,19.18,19.2,19.14,19.14,14000.0,18.058,18.0768,18.0203,18.0203,14000.0
2006-08-23 11:10:00,19.15,19.18,19.13,19.15,12600.0,18.0297,18.058,18.0109,18.0297,12600.0
2006-08-23 11:15:00,19.15,19.16,19.14,19.16,8200.0,18.0297,18.0391,18.0203,18.0391,8200.0
2006-08-23 11:20:00,19.15,19.17,19.12,19.17,38800.0,18.0297,18.0486,18.0015,18.0486,38800.0
2006-08-23 11:25:00,19.17,19.23,19.16,19.21,14200.0,18.0486,18.105,18.0391,18.0862,14200.0
2006-08-23 11:30:00,19.21,19.22,19.12,19.15,64800.0,18.0862,18.0956,18.0015,18.0297,64800.0
2006-08-23 11:35:00,19.15,19.17,19.13,19.15,20400.0,18.0297,18.0486,18.0109,18.0297,20400.0
2006-08-23 11:40:00,19.14,19.15,19.13,19.15,17200.0,18.0203,18.0297,18.0109,18.0297,17200.0
2006-08-23 11:45:00,19.16,19.16,19.14,19.14,8000.0,18.0391,18.0391,18.0203,18.0203,8000.0
2006-08-23 11:50:00,19.15,19.17,19.15,19.17,6600.0,18.0297,18.0486,18.0297,18.0486,6600.0
2006-08-23 11:55:00,19.16,19.18,19.16,19.18,5800.0,18.0391,18.058,18.0391,18.058,5800.0
2006-08-23 12:00:00,19.18,19.22,19.16,19.18,24000.0,18.058,18.0956,18.0391,18.058,24000.0
2006-08-23 12:05:00,19.18,19.18,19.13,19.15,9600.0,18.058,18.058,18.0109,18.0297,9600.0
2006-08-23 12:10:00,19.15,19.17,19.13,19.13,5800.0,18.0297,18.0486,18.0109,18.0109,5800.0
2006-08-23 12:15:00,19.13,19.14,19.13,19.14,9000.0,18.0109,18.0203,18.0109,18.0203,9000.0
2006-08-23 12:20:00,19.13,19.13,19.07,19.07,11000.0,18.0109,18.0109,17.9544,17.9544,11000.0
2006-08-23 12:25:00,19.09,19.09,19.04,19.06,13000.0,17.9732,17.9732,17.9262,17.945,13000.0
2006-08-23 12:30:00,19.06,19.09,19.06,19.06,8600.0,17.945,17.9732,17.945,17.945,8600.0
2006-08-23 12:35:00,19.07,19.08,19.05,19.08,3800.0,17.9544,17.9638,17.9356,17.9638,3800.0
2006-08-23 12:40:00,19.07,19.1,19.07,19.08,5600.0,17.9544,17.9826,17.9544,17.9638,5600.0
2006-08-23 12:45:00,19.08,19.11,19.08,19.1,8400.0,17.9638,17.9921,17.9638,17.9826,8400.0
2006-08-23 12:50:00,19.1,19.12,19.1,19.12,4600.0,17.9826,18.0015,17.9826,18.0015,4600.0
2006-08-23 12:55:00,19.11,19.11,19.1,19.1,4600.0,17.9921,17.9921,17.9826,17.9826,4600.0
2006-08-23 13:00:00,19.1,19.13,19.1,19.12,9200.0,17.9826,18.0109,17.9826,18.0015,9200.0
2006-08-23 13:05:00,19.12,19.12,19.08,19.09,12200.0,18.0015,18.0015,17.9638,17.9732,12200.0
2006-08-23 13:10:00,19.09,19.11,19.08,19.1,9800.0,17.9732,17.9921,17.9638,17.9826,9800.0
2006-08-23 13:15:00,19.1,19.1,19.07,19.08,20000.0,17.9826,17.9826,17.9544,17.9638,20000.0
2006-08-23 13:20:00,19.08,19.1,19.05,19.05,16400.0,17.9638,17.9826,17.9356,17.9356,16400.0
2006-08-23 13:25:00,19.05,19.05,19.01,19.02,7600.0,17.9356,17.9356,17.8979,17.9073,7600.0
2006-08-23 13:30:00,19.02,19.07,19.01,19.06,10400.0,17.9073,17.9544,17.8979,17.945,10400.0
2006-08-23 13:35:00,19.07,19.07,19.03,19.07,11600.0,17.9544,17.9544,17.9167,17.9544,11600.0
2006-08-23 13:40:00,19.07,19.07,19.0,19.03,22400.0,17.9544,17.9544,17.8885,17.9167,22400.0
2006-08-23 13:45:00,19.03,19.03,19.01,19.02,8200.0,17.9167,17.9167,17.8979,17.9073,8200.0
2006-08-23 13:50:00,19.02,19.05,19.02,19.04,10000.0,17.9073,17.9356,17.9073,17.9262,10000.0
2006-08-23 13:55:00,19.05,19.05,18.98,19.0,20600.0,17.9356,17.9356,17.8697,17.8885,20600.0
2006-08-23 14:00:00,19.0,19.01,18.97,18.99,12800.0,17.8885,17.8979,17.8603,17.8791,12800.0
2006-08-23 14:05:00,18.99,19.02,18.99,19.02,7800.0,17.8791,17.9073,17.8791,17.9073,7800.0
2006-08-23 14:10:00,19.03,19.03,19.0,19.02,19000.0,17.9167,17.9167,17.8885,17.9073,19000.0
2006-08-23 14:15:00,19.0,19.02,18.98,19.0,15800.0,17.8885,17.9073,17.8697,17.8885,15800.0
2006-08-23 14:20:00,19.01,19.02,18.98,19.02,12000.0,17.8979,17.9073,17.8697,17.9073,12000.0
2006-08-23 14:25:00,19.0,19.02,18.99,19.0,11400.0,17.8885,17.9073,17.8791,17.8885,11400.0
2006-08-23 14:30:00,18.99,19.0,18.97,19.0,14400.0,17.8791,17.8885,17.8603,17.8885,14400.0
2006-08-23 14:35:00,19.0,19.0,18.95,18.95,9400.0,17.8885,17.8885,17.8414,17.8414,9400.0
2006-08-23 14:40:00,18.95,19.02,18.95,18.97,12400.0,17.8414,17.9073,17.8414,17.8603,12400.0
2006-08-23 14:45:00,18.94,19.02,18.94,18.95,27600.0,17.832,17.9073,17.832,17.8414,27600.0
2006-08-23 14:50:00,18.96,19.0,18.93,18.93,36000.0,17.8508,17.8885,17.8226,17.8226,36000.0
2006-08-23 14:55:00,18.91,18.96,18.91,18.92,16000.0,17.8038,17.8508,17.8038,17.8132,16000.0
2006-08-23 15:00:00,18.91,18.97,18.9,18.95,14800.0,17.8038,17.8603,17.7943,17.8414,14800.0
2006-08-23 15:05:00,18.95,18.96,18.92,18.93,23200.0,17.8414,17.8508,17.8132,17.8226,23200.0
2006-08-23 15:10:00,18.95,18.95,18.88,18.88,26600.0,17.8414,17.8414,17.7755,17.7755,26600.0
2006-08-23 15:15:00,18.88,18.92,18.86,18.89,27200.0,17.7755,17.8132,17.7567,17.7849,27200.0
2006-08-23 15:20:00,18.9,18.91,18.86,18.9,38400.0,17.7943,17.8038,17.7567,17.7943,38400.0
2006-08-23 15:25:00,18.89,18.91,18.85,18.87,17800.0,17.7849,17.8038,17.7473,17.7661,17800.0
2006-08-23 15:30:00,18.87,18.89,18.86,18.88,10200.0,17.7661,17.7849,17.7567,17.7755,10200.0
2006-08-23 15:35:00,18.88,18.92,18.87,18.89,10800.0,17.7755,17.8132,17.7661,17.7849,10800.0
2006-08-23 15:40:00,18.89,18.92,18.88,18.89,13200.0,17.7849,17.8132,17.7755,17.7849,13200.0
2006-08-23 15:45:00,18.88,18.91,18.84,18.85,25600.0,17.7755,17.8038,17.7379,17.7473,25600.0
2006-08-23 15:50:00,18.84,18.85,18.81,18.85,50200.0,17.7379,17.7473,17.7096,17.7473,50200.0
2006-08-23 15:55:00,18.85,18.88,18.85,18.88,51800.0,17.7473,17.7755,17.7473,17.7755,51800.0
2006-08-24 09:30:00,18.91,18.95,18.89,18.89,8600.0,17.8038,17.8414,17.7849,17.7849,8600.0
2006-08-24 09:35:00,18.91,18.91,18.83,18.83,13400.0,17.8038,17.8038,17.7284,17.7284,13400.0
2006-08-24 09:40:00,18.83,18.83,18.8,18.83,12800.0,17.7284,17.7284,17.7002,17.7284,12800.0
2006-08-24 09:45:00,18.84,18.85,18.8,18.81,15400.0,17.7379,17.7473,17.7002,17.7096,15400.0
2006-08-24 09:50:00,18.8,18.86,18.8,18.86,8200.0,17.7002,17.7567,17.7002,17.7567,8200.0
2006-08-24 09:55:00,18.86,18.92,18.86,18.89,9000.0,17.7567,17.8132,17.7567,17.7849,9000.0
2006-08-24 10:00:00,18.89,18.89,18.82,18.83,10000.0,17.7849,17.7849,17.719,17.7284,10000.0
2006-08-24 10:05:00,18.82,18.88,18.81,18.85,10000.0,17.719,17.7755,17.7096,17.7473,10000.0
2006-08-24 10:10:00,18.86,18.9,18.86,18.9,7000.0,17.7567,17.7943,17.7567,17.7943,7000.0
2006-08-24 10:15:00,18.9,18.96,18.9,18.96,7600.0,17.7943,17.8508,17.7943,17.8508,7600.0
2006-08-24 10:20:00,18.96,18.99,18.96,18.96,7200.0,17.8508,17.8791,17.8508,17.8508,7200.0
2006-08-24 10:25:00,18.95,18.95,18.87,18.87,13200.0,17.8414,17.8414,17.7661,17.7661,13200.0
2006-08-24 10:30:00,18.88,18.88,18.83,18.83,6200.0,17.7755,17.7755,17.7284,17.7284,6200.0
2006-08-24 10:35:00,18.83,18.83,18.74,18.74,15800.0,17.7284,17.7284,17.6437,17.6437,15800.0
2006-08-24 10:40:00,18.75,18.78,18.72,18.78,12800.0,17.6531,17.6814,17.6249,17.6814,12800.0
2006-08-24 10:45:00,18.78,18.84,18.78,18.84,6000.0,17.6814,17.7379,17.6814,17.7379,6000.0
2006-08-24 10:50:00,18.83,18.86,18.81,18.86,7800.0,17.7284,17.7567,17.7096,17.7567,7800.0
2006-08-24 10:55:00,18.86,18.86,18.85,18.85,2400.0,17.7567,17.7567,17.7473,17.7473,2400.0
2006-08-24 11:00:00,18.85,18.85,18.77,18.78,21400.0,17.7473,17.7473,17.672,17.6814,21400.0
2006-08-24 11:05:00,18.78,18.79,18.75,18.75,12200.0,17.6814,17.6908,17.6531,17.6531,12200.0
2006-08-24 11:10:00,18.73,18.75,18.73,18.73,11200.0,17.6343,17.6531,17.6343,17.6343,11200.0
2006-08-24 11:15:00,18.72,18.75,18.71,18.73,12600.0,17.6249,17.6531,17.6155,17.6343,12600.0
2006-08-24 11:20:00,18.73,18.75,18.72,18.74,8800.0,17.6343,17.6531,17.6249,17.6437,8800.0
2006-08-24 11:25:00,18.75,18.77,18.74,18.77,7200.0,17.6531,17.672,17.6437,17.672,7200.0
2006-08-24 11:30:00,18.76,18.76,18.7,18.71,31000.0,17.6625,17.6625,17.606,17.6155,31000.0
2006-08-24 11:35:00,18.72,18.73,18.72,18.73,17200.0,17.6249,17.6343,17.6249,17.6343,17200.0
2006-08-24 11:40:00,18.73,18.75,18.72,18.73,14400.0,17.6343,17.6531,17.6249,17.6343,14400.0
2006-08-24 11:45:00,18.73,18.73,18.68,18.68,27600.0,17.6343,17.6343,17.5872,17.5872,27600.0
2006-08-24 11:50:00,18.7,18.71,18.7,18.71,2400.0,17.606,17.6155,17.606,17.6155,2400.0
2006-08-24 11:55:00,18.7,18.7,18.67,18.67,11000.0,17.606,17.606,17.5778,17.5778,11000.0
2006-08-24 12:00:00,18.66,18.66,18.63,18.64,8200.0,17.5684,17.5684,17.5401,17.5496,8200.0
2006-08-24 12:05:00,18.64,18.64,18.61,18.63,24200.0,17.5496,17.5496,17.5213,17.5401,24200.0
2006-08-24 12:10:00,18.61,18.61,18.57,18.57,17000.0,17.5213,17.5213,17.4837,17.4837,17000.0
2006-08-24 12:15:00,18.57,18.57,18.55,18.55,19000.0,17.4837,17.4837,17.4648,17.4648,19000.0
2006-08-24 12:20:00,18.56,18.58,18.55,18.56,43200.0,17.4742,17.4931,17.4648,17.4742,43200.0
2006-08-24 12:25:00,18.56,18.56,18.53,18.55,13200.0,17.4742,17.4742,17.446,17.4648,13200.0
2006-08-24 12:30:00,18.54,18.56,18.53,18.56,15600.0,17.4554,17.4742,17.446,17.4742,15600.0
2006-08-24 12:35:00,18.55,18.56,18.54,18.55,37200.0,17.4648,17.4742,17.4554,17.4648,37200.0
2006-08-24 12:40:00,18.55,18.59,18.54,18.59,34400.0,17.4648,17.5025,17.4554,17.5025,34400.0
2006-08-24 12:45:00,18.57,18.59,18.55,18.57,25200.0,17.4837,17.5025,17.4648,17.4837,25200.0
2006-08-24 12:50:00,18.57,18.58,18.55,18.57,26400.0,17.4837,17.4931,17.4648,17.4837,26400.0
2006-08-24 12:55:00,18.55,18.59,18.54,18.55,16600.0,17.4648,17.5025,17.4554,17.4648,16600.0
2006-08-24 13:00:00,18.55,18.57,18.54,18.57,7600.0,17.4648,17.4837,17.4554,17.4837,7600.0
2006-08-24 13:05:00,18.56,18.58,18.56,18.56,12800.0,17.4742,17.4931,17.4742,17.4742,12800.0
2006-08-24 13:10:00,18.56,18.6,18.55,18.57,17200.0,17.4742,17.5119,17.4648,17.4837,17200.0
2006-08-24 13:15:00,18.56,18.57,18.55,18.55,18800.0,17.4742,17.4837,17.4648,17.4648,18800.0
2006-08-24 13:20:00,18.55,18.59,18.55,18.55,14600.0,17.4648,17.5025,17.4648,17.4648,14600.0
2006-08-24 13:25:00,18.56,18.59,18.55,18.57,24400.0,17.4742,17.5025,17.4648,17.4837,24400.0
2006-08-24 13:30:00,18.59,18.61,18.58,18.61,12200.0,17.5025,17.5213,17.4931,17.5213,12200.0
2006-08-24 13:35:00,18.61,18.61,18.57,18.6,21200.0,17.5213,17.5213,17.4837,17.5119,21200.0
2006-08-24 13:40:00,18.61,18.62,18.58,18.61,20600.0,17.5213,17.5307,17.4931,17.5213,20600.0
2006-08-24 13:45:00,18.61,18.63,18.59,18.63,25400.0,17.5213,17.5401,17.5025,17.5401,25400.0
2006-08-24 13:50:00,18.63,18.64,18.61,18.63,20000.0,17.5401,17.5496,17.5213,17.5401,20000.0
2006-08-24 13:55:00,18.64,18.65,18.62,18.65,26400.0,17.5496,17.559,17.5307,17.559,26400.0
2006-08-24 14:00:00,18.65,18.69,18.63,18.69,19600.0,17.559,17.5966,17.5401,17.5966,19600.0
2006-08-24 14:05:00,18.67,18.67,18.64,18.65,45800.0,17.5778,17.5778,17.5496,17.559,45800.0
2006-08-24 14:10:00,18.66,18.68,18.66,18.67,38200.0,17.5684,17.5872,17.5684,17.5778,38200.0
2006-08-24 14:15:00,18.67,18.68,18.66,18.67,33400.0,17.5778,17.5872,17.5684,17.5778,33400.0
2006-08-24 14:20:00,18.67,18.7,18.67,18.68,50800.0,17.5778,17.606,17.5778,17.5872,50800.0
2006-08-24 14:25:00,18.68,18.68,18.67,18.68,22400.0,17.5872,17.5872,17.5778,17.5872,22400.0
2006-08-24 14:30:00,18.68,18.68,18.67,18.68,50000.0,17.5872,17.5872,17.5778,17.5872,50000.0
2006-08-24 14:35:00,18.67,18.7,18.67,18.7,53800.0,17.5778,17.606,17.5778,17.606,53800.0
2006-08-24 14:40:00,18.69,18.7,18.67,18.7,13800.0,17.5966,17.606,17.5778,17.606,13800.0
2006-08-24 14:45:00,18.68,18.7,18.66,18.67,53400.0,17.5872,17.606,17.5684,17.5778,53400.0
2006-08-24 14:50:00,18.67,18.7,18.67,18.69,22000.0,17.5778,17.606,17.5778,17.5966,22000.0
2006-08-24 14:55:00,18.7,18.71,18.68,18.7,94400.0,17.606,17.6155,17.5872,17.606,94400.0
2006-08-24 15:00:00,18.7,18.7,18.67,18.69,32600.0,17.606,17.606,17.5778,17.5966,32600.0
2006-08-24 15:05:00,18.7,18.72,18.67,18.67,36000.0,17.606,17.6249,17.5778,17.5778,36000.0
2006-08-24 15:10:00,18.67,18.68,18.65,18.65,29600.0,17.5778,17.5872,17.559,17.559,29600.0
2006-08-24 15:15:00,18.66,18.66,18.62,18.62,23200.0,17.5684,17.5684,17.5307,17.5307,23200.0
2006-08-24 15:20:00,18.62,18.66,18.6,18.66,32400.0,17.5307,17.5684,17.5119,17.5684,32400.0
2006-08-24 15:25:00,18.64,18.65,18.61,18.61,12800.0,17.5496,17.559,17.5213,17.5213,12800.0
2006-08-24 15:30:00,18.62,18.64,18.61,18.62,19400.0,17.5307,17.5496,17.5213,17.5307,19400.0
2006-08-24 15:35:00,18.63,18.64,18.6,18.62,16000.0,17.5401,17.5496,17.5119,17.5307,16000.0
2006-08-24 15:40:00,18.62,18.63,18.58,18.59,30000.0,17.5307,17.5401,17.4931,17.5025,30000.0
2006-08-24 15:45:00,18.59,18.59,18.56,18.57,38600.0,17.5025,17.5025,17.4742,17.4837,38600.0
2006-08-24 15:50:00,18.56,18.59,18.56,18.57,51800.0,17.4742,17.5025,17.4742,17.4837,51800.0
2006-08-24 15:55:00,18.57,18.59,18.56,18.59,80000.0,17.4837,17.5025,17.4742,17.5025,80000.0
2006-08-25 09:30:00,18.53,18.55,18.45,18.45,9400.0,17.446,17.4648,17.3707,17.3707,9400.0
2006-08-25 09:35:00,18.46,18.47,18.4,18.45,13600.0,17.3801,17.3895,17.3236,17.3707,13600.0
2006-08-25 09:40:00,18.46,18.49,18.43,18.47,9200.0,17.3801,17.4083,17.3518,17.3895,9200.0
2006-08-25 09:45:00,18.47,18.48,18.45,18.45,20000.0,17.3895,17.3989,17.3707,17.3707,20000.0
2006-08-25 09:50:00,18.44,18.5,18.42,18.5,14800.0,17.3613,17.4177,17.3424,17.4177,14800.0
2006-08-25 09:55:00,18.5,18.65,18.49,18.58,23800.0,17.4177,17.559,17.4083,17.4931,23800.0
2006-08-25 10:00:00,18.55,18.56,18.5,18.5,18000.0,17.4648,17.4742,17.4177,17.4177,18000.0
2006-08-25 10:05:00,18.5,18.57,18.47,18.52,19600.0,17.4177,17.4837,17.3895,17.4366,19600.0
2006-08-25 10:10:00,18.49,18.54,18.49,18.53,4000.0,17.4083,17.4554,17.4083,17.446,4000.0
2006-08-25 10:15:00,18.47,18.5,18.46,18.49,6000.0,17.3895,17.4177,17.3801,17.4083,6000.0
2006-08-25 10:20:00,18.49,18.5,18.43,18.43,7800.0,17.4083,17.4177,17.3518,17.3518,7800.0
2006-08-25 10:25:00,18.45,18.47,18.42,18.44,6000.0,17.3707,17.3895,17.3424,17.3613,6000.0
2006-08-25 10:30:00,18.44,18.45,18.41,18.42,10400.0,17.3613,17.3707,17.333,17.3424,10400.0
2006-08-25 10:35:00,18.42,18.45,18.42,18.43,11600.0,17.3424,17.3707,17.3424,17.3518,11600.0
2006-08-25 10:40:00,18.41,18.43,18.41,18.41,10400.0,17.333,17.3518,17.333,17.333,10400.0
2006-08-25 10:45:00,18.41,18.41,18.38,18.38,5800.0,17.333,17.333,17.3048,17.3048,5800.0
2006-08-25 10:50:00,18.38,18.39,18.35,18.37,15200.0,17.3048,17.3142,17.2765,17.2954,15200.0
2006-08-25 10:55:00,18.39,18.39,18.36,18.36,7600.0,17.3142,17.3142,17.2859,17.2859,7600.0
2006-08-25 11:00:00,18.36,18.38,18.34,18.36,21200.0,17.2859,17.3048,17.2671,17.2859,21200.0
2006-08-25 11:05:00,18.36,18.36,18.31,18.35,59600.0,17.2859,17.2859,17.2389,17.2765,59600.0
2006-08-25 11:10:00,18.36,18.36,18.35,18.36,11000.0,17.2859,17.2859,17.2765,17.2859,11000.0
2006-08-25 11:15:00,18.36,18.41,18.35,18.39,31200.0,17.2859,17.333,17.2765,17.3142,31200.0
2006-08-25 11:20:00,18.4,18.46,18.4,18.45,8200.0,17.3236,17.3801,17.3236,17.3707,8200.0
2006-08-25 11:25:00,18.45,18.45,18.38,18.43,24000.0,17.3707,17.3707,17.3048,17.3518,24000.0
2006-08-25 11:30:00,18.43,18.43,18.36,18.36,10800.0,17.3518,17.3518,17.2859,17.2859,10800.0
2006-08-25 11:35:00,18.36,18.4,18.36,18.39,17800.0,17.2859,17.3236,17.2859,17.3142,17800.0
2006-08-25 11:40:00,18.39,18.42,18.38,18.42,11800.0,17.3142,17.3424,17.3048,17.3424,11800.0
2006-08-25 11:45:00,18.41,18.41,18.39,18.41,10800.0,17.333,17.333,17.3142,17.333,10800.0
2006-08-25 11:50:00,18.42,18.46,18.42,18.45,11200.0,17.3424,17.3801,17.3424,17.3707,11200.0
2006-08-25 11:55:00,18.45,18.49,18.44,18.47,17000.0,17.3707,17.4083,17.3613,17.3895,17000.0
2006-08-25 12:00:00,18.46,18.48,18.45,18.47,11800.0,17.3801,17.3989,17.3707,17.3895,11800.0
2006-08-25 12:05:00,18.48,18.52,18.47,18.51,8600.0,17.3989,17.4366,17.3895,17.4272,8600.0
2006-08-25 12:10:00,18.51,18.51,18.5,18.5,7600.0,17.4272,17.4272,17.4177,17.4177,7600.0
2006-08-25 12:15:00,18.5,18.53,18.49,18.52,18000.0,17.4177,17.446,17.4083,17.4366,18000.0
2006-08-25 12:20:00,18.51,18.55,18.51,18.53,8400.0,17.4272,17.4648,17.4272,17.446,8400.0
2006-08-25 12:25:00,18.53,18.58,18.53,18.57,12600.0,17.446,17.4931,17.446,17.4837,12600.0
2006-08-25 12:30:00,18.57,18.58,18.52,18.58,16400.0,17.4837,17.4931,17.4366,17.4931,16400.0
2006-08-25 12:35:00,18.58,18.61,18.58,18.59,20800.0,17.4931,17.5213,17.4931,17.5025,20800.0
2006-08-25 12:40:00,18.57,18.59,18.54,18.57,14000.0,17.4837,17.5025,17.4554,17.4837,14000.0
2006-08-25 12:45:00,18.56,18.56,18.5,18.51,18000.0,17.4742,17.4742,17.4177,17.4272,18000.0
2006-08-25 12:50:00,18.5,18.5,18.44,18.45,8600.0,17.4177,17.4177,17.3613,17.3707,8600.0
2006-08-25 12:55:00,18.44,18.46,18.42,18.46,8800.0,17.3613,17.3801,17.3424,17.3801,8800.0
2006-08-25 13:00:00,18.45,18.47,18.39,18.4,15400.0,17.3707,17.3895,17.3142,17.3236,15400.0
2006-08-25 13:05:00,18.4,18.44,18.38,18.38,23800.0,17.3236,17.3613,17.3048,17.3048,23800.0
2006-08-25 13:10:00,18.38,18.38,18.36,18.37,19000.0,17.3048,17.3048,17.2859,17.2954,19000.0
2006-08-25 13:15:00,18.38,18.38,18.34,18.35,15800.0,17.3048,17.3048,17.2671,17.2765,15800.0
2006-08-25 13:20:00,18.35,18.36,18.35,18.36,12800.0,17.2765,17.2859,17.2765,17.2859,12800.0
2006-08-25 13:25:00,18.36,18.37,18.36,18.36,9800.0,17.2859,17.2954,17.2859,17.2859,9800.0
2006-08-25 13:30:00,18.36,18.38,18.36,18.38,9200.0,17.2859,17.3048,17.2859,17.3048,9200.0
2006-08-25 13:35:00,18.38,18.38,18.35,18.36,55400.0,17.3048,17.3048,17.2765,17.2859,55400.0
2006-08-25 13:40:00,18.36,18.38,18.36,18.37,13400.0,17.2859,17.3048,17.2859,17.2954,13400.0
2006-08-25 13:45:00,18.37,18.38,18.36,18.37,16000.0,17.2954,17.3048,17.2859,17.2954,16000.0
2006-08-25 13:50:00,18.36,18.38,18.36,18.38,12200.0,17.2859,17.3048,17.2859,17.3048,12200.0
2006-08-25 13:55:00,18.38,18.42,18.37,18.38,18400.0,17.3048,17.3424,17.2954,17.3048,18400.0
2006-08-25 14:00:00,18.38,18.39,18.36,18.38,10000.0,17.3048,17.3142,17.2859,17.3048,10000.0
2006-08-25 14:05:00,18.38,18.4,18.36,18.37,12200.0,17.3048,17.3236,17.2859,17.2954,12200.0
2006-08-25 14:10:00,18.37,18.38,18.36,18.38,8600.0,17.2954,17.3048,17.2859,17.3048,8600.0
2006-08-25 14:15:00,18.36,18.43,18.36,18.42,9600.0,17.2859,17.3518,17.2859,17.3424,9600.0
2006-08-25 14:20:00,18.42,18.43,18.38,18.38,18200.0,17.3424,17.3518,17.3048,17.3048,18200.0
2006-08-25 14:25:00,18.38,18.38,18.35,18.38,10800.0,17.3048,17.3048,17.2765,17.3048,10800.0
2006-08-25 14:30:00,18.38,18.42,18.38,18.42,8200.0,17.3048,17.3424,17.3048,17.3424,8200.0
2006-08-25 14:35:00,18.42,18.46,18.41,18.45,19200.0,17.3424,17.3801,17.333,17.3707,19200.0
2006-08-25 14:40:00,18.45,18.47,18.42,18.42,16000.0,17.3707,17.3895,17.3424,17.3424,16000.0
2006-08-25 14:45:00,18.42,18.43,18.41,18.42,10800.0,17.3424,17.3518,17.333,17.3424,10800.0
2006-08-25 14:50:00,18.43,18.46,18.43,18.43,13000.0,17.3518,17.3801,17.3518,17.3518,13000.0
2006-08-25 14:55:00,18.43,18.46,18.43,18.44,10200.0,17.3518,17.3801,17.3518,17.3613,10200.0
2006-08-25 15:00:00,18.45,18.46,18.45,18.46,5000.0,17.3707,17.3801,17.3707,17.3801,5000.0
2006-08-25 15:05:00,18.46,18.48,18.46,18.48,12400.0,17.3801,17.3989,17.3801,17.3989,12400.0
2006-08-25 15:10:00,18.48,18.48,18.46,18.47,16800.0,17.3989,17.3989,17.3801,17.3895,16800.0
2006-08-25 15:15:00,18.47,18.49,18.47,18.49,19200.0,17.3895,17.4083,17.3895,17.4083,19200.0
2006-08-25 15:20:00,18.5,18.5,18.48,18.5,23200.0,17.4177,17.4177,17.3989,17.4177,23200.0
2006-08-25 15:25:00,18.49,18.5,18.46,18.46,14400.0,17.4083,17.4177,17.3801,17.3801,14400.0
2006-08-25 15:30:00,18.48,18.5,18.48,18.5,18400.0,17.3989,17.4177,17.3989,17.4177,18400.0
2006-08-25 15:35:00,18.5,18.5,18.49,18.5,16800.0,17.4177,17.4177,17.4083,17.4177,16800.0
2006-08-25 15:40:00,18.49,18.5,18.49,18.49,13000.0,17.4083,17.4177,17.4083,17.4083,13000.0
2006-08-25 15:45:00,18.49,18.5,18.49,18.5,14400.0,17.4083,17.4177,17.4083,17.4177,14400.0
2006-08-25 15:50:00,18.5,18.5,18.5,18.5,42200.0,17.4177,17.4177,17.4177,17.4177,42200.0
2006-08-25 15:55:00,18.5,18.5,18.49,18.5,29800.0,17.4177,17.4177,17.4083,17.4177,29800.0
2006-08-28 09:30:00,18.46,18.5,18.46,18.5,10000.0,17.3801,17.4177,17.3801,17.4177,10000.0
2006-08-28 09:35:00,18.5,18.58,18.48,18.48,8400.0,17.4177,17.4931,17.3989,17.3989,8400.0
2006-08-28 09:40:00,18.5,18.5,18.49,18.49,4400.0,17.4177,17.4177,17.4083,17.4083,4400.0
2006-08-28 09:45:00,18.52,18.52,18.47,18.49,9200.0,17.4366,17.4366,17.3895,17.4083,9200.0
2006-08-28 09:50:00,18.52,18.52,18.48,18.48,3400.0,17.4366,17.4366,17.3989,17.3989,3400.0
2006-08-28 09:55:00,18.48,18.53,18.48,18.53,7000.0,17.3989,17.446,17.3989,17.446,7000.0
2006-08-28 10:00:00,18.53,18.59,18.51,18.51,6400.0,17.446,17.5025,17.4272,17.4272,6400.0
2006-08-28 10:05:00,18.51,18.57,18.48,18.54,8400.0,17.4272,17.4837,17.3989,17.4554,8400.0
2006-08-28 10:10:00,18.55,18.55,18.49,18.5,4600.0,17.4648,17.4648,17.4083,17.4177,4600.0
2006-08-28 10:15:00,18.47,18.48,18.45,18.45,5400.0,17.3895,17.3989,17.3707,17.3707,5400.0
2006-08-28 10:20:00,18.47,18.52,18.46,18.5,4400.0,17.3895,17.4366,17.3801,17.4177,4400.0
2006-08-28 10:25:00,18.52,18.62,18.51,18.62,11800.0,17.4366,17.5307,17.4272,17.5307,11800.0
2006-08-28 10:30:00,18.64,18.73,18.64,18.71,19000.0,17.5496,17.6343,17.5496,17.6155,19000.0
2006-08-28 10:35:00,18.72,18.76,18.72,18.76,22400.0,17.6249,17.6625,17.6249,17.6625,22400.0
2006-08-28 10:40:00,18.76,18.76,18.74,18.74,40000.0,17.6625,17.6625,17.6437,17.6437,40000.0
2006-08-28 10:45:00,18.74,18.74,18.7,18.7,5800.0,17.6437,17.6437,17.606,17.606,5800.0
2006-08-28 10:50:00,18.7,18.7,18.68,18.68,16200.0,17.606,17.606,17.5872,17.5872,16200.0
2006-08-28 10:55:00,18.68,18.7,18.67,18.68,2800.0,17.5872,17.606,17.5778,17.5872,2800.0
2006-08-28 11:00:00,18.7,18.71,18.69,18.7,18000.0,17.606,17.6155,17.5966,17.606,18000.0
2006-08-28 11:05:00,18.7,18.72,18.69,18.71,9000.0,17.606,17.6249,17.5966,17.6155,9000.0
2006-08-28 11:10:00,18.7,18.72,18.7,18.72,14800.0,17.606,17.6249,17.606,17.6249,14800.0
2006-08-28 11:15:00,18.72,18.76,18.72,18.75,4000.0,17.6249,17.6625,17.6249,17.6531,4000.0
2006-08-28 11:20:00,18.75,18.78,18.75,18.75,9000.0,17.6531,17.6814,17.6531,17.6531,9000.0
2006-08-28 11:25:00,18.76,18.76,18.75,18.76,3800.0,17.6625,17.6625,17.6531,17.6625,3800.0
2006-08-28 11:30:00,18.77,18.8,18.77,18.78,7000.0,17.672,17.7002,17.672,17.6814,7000.0
2006-08-28 11:35:00,18.78,18.79,18.75,18.78,6800.0,17.6814,17.6908,17.6531,17.6814,6800.0
2006-08-28 11:40:00,18.79,18.8,18.78,18.78,6400.0,17.6908,17.7002,17.6814,17.6814,6400.0
2006-08-28 11:45:00,18.78,18.8,18.78,18.78,9800.0,17.6814,17.7002,17.6814,17.6814,9800.0
2006-08-28 11:50:00,18.79,18.86,18.79,18.85,11400.0,17.6908,17.7567,17.6908,17.7473,11400.0
2006-08-28 11:55:00,18.86,18.88,18.84,18.88,12600.0,17.7567,17.7755,17.7379,17.7755,12600.0
2006-08-28 12:00:00,18.89,18.89,18.86,18.86,10200.0,17.7849,17.7849,17.7567,17.7567,10200.0
2006-08-28 12:05:00,18.86,18.93,18.86,18.93,15000.0,17.7567,17.8226,17.7567,17.8226,15000.0
2006-08-28 12:10:00,18.91,19.03,18.9,19.0,52200.0,17.8038,17.9167,17.7943,17.8885,52200.0
2006-08-28 12:15:00,19.0,19.03,18.98,18.98,22600.0,17.8885,17.9167,17.8697,17.8697,22600.0
2006-08-28 12:20:00,18.98,18.99,18.97,18.99,10800.0,17.8697,17.8791,17.8603,17.8791,10800.0
2006-08-28 12:25:00,19.0,19.0,18.93,18.93,6800.0,17.8885,17.8885,17.8226,17.8226,6800.0
2006-08-28 12:30:00,18.92,18.92,18.85,18.88,14200.0,17.8132,17.8132,17.7473,17.7755,14200.0
2006-08-28 12:35:00,18.85,18.88,18.79,18.79,12000.0,17.7473,17.7755,17.6908,17.6908,12000.0
2006-08-28 12:40:00,18.79,18.8,18.78,18.79,5600.0,17.6908,17.7002,17.6814,17.6908,5600.0
2006-08-28 12:45:00,18.79,18.8,18.78,18.78,3000.0,17.6908,17.7002,17.6814,17.6814,3000.0
2006-08-28 12:50:00,18.79,18.79,18.75,18.78,13800.0,17.6908,17.6908,17.6531,17.6814,13800.0
2006-08-28 12:55:00,18.78,18.78,18.76,18.78,7400.0,17.6814,17.6814,17.6625,17.6814,7400.0
2006-08-28 13:00:00,18.76,18.78,18.75,18.77,4800.0,17.6625,17.6814,17.6531,17.672,4800.0
2006-08-28 13:05:00,18.76,18.76,18.75,18.75,3600.0,17.6625,17.6625,17.6531,17.6531,3600.0
2006-08-28 13:10:00,18.77,18.77,18.74,18.74,4200.0,17.672,17.672,17.6437,17.6437,4200.0
2006-08-28 13:15:00,18.74,18.75,18.74,18.75,3400.0,17.6437,17.6531,17.6437,17.6531,3400.0
2006-08-28 13:20:00,18.75,18.77,18.74,18.75,18200.0,17.6531,17.672,17.6437,17.6531,18200.0
2006-08-28 13:25:00,18.76,18.76,18.75,18.75,10600.0,17.6625,17.6625,17.6531,17.6531,10600.0
2006-08-28 13:30:00,18.75,18.75,18.73,18.73,5800.0,17.6531,17.6531,17.6343,17.6343,5800.0
2006-08-28 13:35:00,18.74,18.75,18.74,18.74,6400.0,17.6437,17.6531,17.6437,17.6437,6400.0
2006-08-28 13:40:00,18.75,18.76,18.72,18.72,10200.0,17.6531,17.6625,17.6249,17.6249,10200.0
2006-08-28 13:45:00,18.72,18.75,18.72,18.75,4600.0,17.6249,17.6531,17.6249,17.6531,4600.0
2006-08-28 13:50:00,18.75,18.76,18.75,18.75,7400.0,17.6531,17.6625,17.6531,17.6531,7400.0
2006-08-28 13:55:00,18.76,18.78,18.75,18.78,21000.0,17.6625,17.6814,17.6531,17.6814,21000.0
2006-08-28 14:00:00,18.78,18.81,18.77,18.8,39200.0,17.6814,17.7096,17.672,17.7002,39200.0
2006-08-28 14:05:00,18.81,18.81,18.79,18.8,8200.0,17.7096,17.7096,17.6908,17.7002,8200.0
2006-08-28 14:10:00,18.81,18.81,18.75,18.8,38400.0,17.7096,17.7096,17.6531,17.7002,38400.0
2006-08-28 14:15:00,18.81,18.81,18.8,18.8,6200.0,17.7096,17.7096,17.7002,17.7002,6200.0
2006-08-28 14:20:00,18.81,18.86,18.81,18.84,6400.0,17.7096,17.7567,17.7096,17.7379,6400.0
2006-08-28 14:25:00,18.84,18.89,18.84,18.86,7400.0,17.7379,17.7849,17.7379,17.7567,7400.0
2006-08-28 14:30:00,18.86,18.86,18.81,18.81,4200.0,17.7567,17.7567,17.7096,17.7096,4200.0
2006-08-28 14:35:00,18.81,18.82,18.8,18.81,2200.0,17.7096,17.719,17.7002,17.7096,2200.0
2006-08-28 14:40:00,18.8,18.81,18.8,18.8,6000.0,17.7002,17.7096,17.7002,17.7002,6000.0
2006-08-28 14:45:00,18.8,18.81,18.79,18.81,8400.0,17.7002,17.7096,17.6908,17.7096,8400.0
2006-08-28 14:50:00,18.82,18.85,18.82,18.85,12200.0,17.719,17.7473,17.719,17.7473,12200.0
2006-08-28 14:55:00,18.85,18.86,18.84,18.86,6400.0,17.7473,17.7567,17.7379,17.7567,6400.0
2006-08-28 15:00:00,18.85,18.85,18.84,18.85,9200.0,17.7473,17.7473,17.7379,17.7473,9200.0
2006-08-28 15:05:00,18.85,18.86,18.82,18.82,17400.0,17.7473,17.7567,17.719,17.719,17400.0
2006-08-28 15:10:00,18.8,18.81,18.8,18.8,7200.0,17.7002,17.7096,17.7002,17.7002,7200.0
2006-08-28 15:15:00,18.81,18.85,18.8,18.85,15400.0,17.7096,17.7473,17.7002,17.7473,15400.0
2006-08-28 15:20:00,18.85,18.86,18.8,18.81,31400.0,17.7473,17.7567,17.7002,17.7096,31400.0
2006-08-28 15:25:00,18.82,18.86,18.82,18.85,12000.0,17.719,17.7567,17.719,17.7473,12000.0
2006-08-28 15:30:00,18.85,18.85,18.81,18.83,12000.0,17.7473,17.7473,17.7096,17.7284,12000.0
2006-08-28 15:35:00,18.82,18.82,18.75,18.78,21600.0,17.719,17.719,17.6531,17.6814,21600.0
2006-08-28 15:40:00,18.78,18.81,18.78,18.81,47400.0,17.6814,17.7096,17.6814,17.7096,47400.0
2006-08-28 15:45:00,18.81,18.87,18.81,18.85,29200.0,17.7096,17.7661,17.7096,17.7473,29200.0
2006-08-28 15:50:00,18.85,18.91,18.85,18.9,41600.0,17.7473,17.8038,17.7473,17.7943,41600.0
2006-08-28 15:55:00,18.9,18.91,18.86,18.87,37000.0,17.7943,17.8038,17.7567,17.7661,37000.0
2006-08-29 09:30:00,18.78,18.78,18.71,18.71,9800.0,17.6814,17.6814,17.6155,17.6155,9800.0
2006-08-29 09:35:00,18.73,18.73,18.53,18.53,15400.0,17.6343,17.6343,17.446,17.446,15400.0
2006-08-29 09:40:00,18.53,18.68,18.52,18.68,13600.0,17.446,17.5872,17.4366,17.5872,13600.0
2006-08-29 09:45:00,18.67,18.67,18.54,18.54,16000.0,17.5778,17.5778,17.4554,17.4554,16000.0
2006-08-29 09:50:00,18.55,18.67,18.54,18.66,15000.0,17.4648,17.5778,17.4554,17.5684,15000.0
2006-08-29 09:55:00,18.67,18.73,18.67,18.68,9000.0,17.5778,17.6343,17.5778,17.5872,9000.0
2006-08-29 10:00:00,18.68,18.68,18.55,18.59,14000.0,17.5872,17.5872,17.4648,17.5025,14000.0
2006-08-29 10:05:00,18.59,18.59,18.53,18.53,18800.0,17.5025,17.5025,17.446,17.446,18800.0
2006-08-29 10:10:00,18.54,18.6,18.53,18.6,18000.0,17.4554,17.5119,17.446,17.5119,18000.0
2006-08-29 10:15:00,18.58,18.58,18.45,18.46,16800.0,17.4931,17.4931,17.3707,17.3801,16800.0
2006-08-29 10:20:00,18.46,18.49,18.42,18.48,11200.0,17.3801,17.4083,17.3424,17.3989,11200.0
2006-08-29 10:25:00,18.49,18.55,18.49,18.53,47400.0,17.4083,17.4648,17.4083,17.446,47400.0
2006-08-29 10:30:00,18.53,18.53,18.48,18.48,7800.0,17.446,17.446,17.3989,17.3989,7800.0
2006-08-29 10:35:00,18.48,18.53,18.46,18.52,35600.0,17.3989,17.446,17.3801,17.4366,35600.0
2006-08-29 10:40:00,18.52,18.52,18.45,18.48,33600.0,17.4366,17.4366,17.3707,17.3989,33600.0
2006-08-29 10:45:00,18.48,18.5,18.48,18.49,18000.0,17.3989,17.4177,17.3989,17.4083,18000.0
2006-08-29 10:50:00,18.49,18.5,18.48,18.5,8400.0,17.4083,17.4177,17.3989,17.4177,8400.0
2006-08-29 10:55:00,18.5,18.5,18.44,18.46,20200.0,17.4177,17.4177,17.3613,17.3801,20200.0
2006-08-29 11:00:00,18.47,18.48,18.46,18.46,155200.0,17.3895,17.3989,17.3801,17.3801,155200.0
2006-08-29 11:05:00,18.46,18.46,18.43,18.43,9600.0,17.3801,17.3801,17.3518,17.3518,9600.0
2006-08-29 11:10:00,18.43,18.43,18.4,18.43,15000.0,17.3518,17.3518,17.3236,17.3518,15000.0
2006-08-29 11:15:00,18.43,18.46,18.43,18.45,27200.0,17.3518,17.3801,17.3518,17.3707,27200.0
2006-08-29 11:20:00,18.45,18.45,18.38,18.39,8600.0,17.3707,17.3707,17.3048,17.3142,8600.0
2006-08-29 11:25:00,18.39,18.41,18.39,18.41,3800.0,17.3142,17.333,17.3142,17.333,3800.0
2006-08-29 11:30:00,18.4,18.4,18.36,18.37,19800.0,17.3236,17.3236,17.2859,17.2954,19800.0
2006-08-29 11:35:00,18.36,18.38,18.31,18.31,51800.0,17.2859,17.3048,17.2389,17.2389,51800.0
2006-08-29 11:40:00,18.31,18.32,18.28,18.29,16800.0,17.2389,17.2483,17.2106,17.22,16800.0
2006-08-29 11:45:00,18.29,18.29,18.26,18.28,16800.0,17.22,17.22,17.1918,17.2106,16800.0
2006-08-29 11:50:00,18.28,18.36,18.28,18.34,21000.0,17.2106,17.2859,17.2106,17.2671,21000.0
2006-08-29 11:55:00,18.35,18.36,18.29,18.3,11200.0,17.2765,17.2859,17.22,17.2294,11200.0
2006-08-29 12:00:00,18.29,18.29,18.24,18.28,15800.0,17.22,17.22,17.173,17.2106,15800.0
2006-08-29 12:05:00,18.29,18.31,18.28,18.31,10800.0,17.22,17.2389,17.2106,17.2389,10800.0
2006-08-29 12:10:00,18.3,18.33,18.3,18.32,8600.0,17.2294,17.2577,17.2294,17.2483,8600.0
2006-08-29 12:15:00,18.32,18.32,18.28,18.31,7800.0,17.2483,17.2483,17.2106,17.2389,7800.0
2006-08-29 12:20:00,18.32,18.34,18.28,18.31,24000.0,17.2483,17.2671,17.2106,17.2389,24000.0
2006-08-29 12:25:00,18.31,18.33,18.29,18.32,10200.0,17.2389,17.2577,17.22,17.2483,10200.0
2006-08-29 12:30:00,18.31,18.32,18.31,18.32,6600.0,17.2389,17.2483,17.2389,17.2483,6600.0
2006-08-29 12:35:00,18.32,18.33,18.29,18.3,9000.0,17.2483,17.2577,17.22,17.2294,9000.0
2006-08-29 12:40:00,18.29,18.31,18.28,18.31,9000.0,17.22,17.2389,17.2106,17.2389,9000.0
2006-08-29 12:45:00,18.31,18.32,18.25,18.25,6200.0,17.2389,17.2483,17.1824,17.1824,6200.0
2006-08-29 12:50:00,18.27,18.29,18.26,18.28,13600.0,17.2012,17.22,17.1918,17.2106,13600.0
2006-08-29 12:55:00,18.28,18.3,18.25,18.3,27000.0,17.2106,17.2294,17.1824,17.2294,27000.0
2006-08-29 13:00:00,18.29,18.3,18.29,18.3,17400.0,17.22,17.2294,17.22,17.2294,17400.0
2006-08-29 13:05:00,18.3,18.31,18.28,18.29,27800.0,17.2294,17.2389,17.2106,17.22,27800.0
2006-08-29 13:10:00,18.29,18.32,18.28,18.31,33000.0,17.22,17.2483,17.2106,17.2389,33000.0
2006-08-29 13:15:00,18.32,18.32,18.3,18.32,4600.0,17.2483,17.2483,17.2294,17.2483,4600.0
2006-08-29 13:20:00,18.32,18.33,18.3,18.31,28400.0,17.2483,17.2577,17.2294,17.2389,28400.0
2006-08-29 13:25:00,18.3,18.35,18.3,18.33,25000.0,17.2294,17.2765,17.2294,17.2577,25000.0
2006-08-29 13:30:00,18.33,18.36,18.31,18.32,28200.0,17.2577,17.2859,17.2389,17.2483,28200.0
2006-08-29 13:35:00,18.32,18.33,18.31,18.33,9800.0,17.2483,17.2577,17.2389,17.2577,9800.0
2006-08-29 13:40:00,18.33,18.34,18.32,18.33,13400.0,17.2577,17.2671,17.2483,17.2577,13400.0
2006-08-29 13:45:00,18.32,18.33,18.31,18.32,21800.0,17.2483,17.2577,17.2389,17.2483,21800.0
2006-08-29 13:50:00,18.32,18.34,18.31,18.32,15600.0,17.2483,17.2671,17.2389,17.2483,15600.0
2006-08-29 13:55:00,18.33,18.38,18.33,18.36,103200.0,17.2577,17.3048,17.2577,17.2859,103200.0
2006-08-29 14:00:00,18.36,18.4,18.33,18.4,22200.0,17.2859,17.3236,17.2577,17.3236,22200.0
2006-08-29 14:05:00,18.4,18.49,18.39,18.46,15000.0,17.3236,17.4083,17.3142,17.3801,15000.0
2006-08-29 14:10:00,18.46,18.49,18.45,18.46,55200.0,17.3801,17.4083,17.3707,17.3801,55200.0
2006-08-29 14:15:00,18.47,18.49,18.44,18.44,31600.0,17.3895,17.4083,17.3613,17.3613,31600.0
2006-08-29 14:20:00,18.44,18.47,18.42,18.47,15000.0,17.3613,17.3895,17.3424,17.3895,15000.0
2006-08-29 14:25:00,18.46,18.46,18.4,18.43,36200.0,17.3801,17.3801,17.3236,17.3518,36200.0
2006-08-29 14:30:00,18.45,18.46,18.41,18.46,19400.0,17.3707,17.3801,17.333,17.3801,19400.0
2006-08-29 14:35:00,18.46,18.46,18.43,18.45,26400.0,17.3801,17.3801,17.3518,17.3707,26400.0
2006-08-29 14:40:00,18.45,18.47,18.45,18.45,26200.0,17.3707,17.3895,17.3707,17.3707,26200.0
2006-08-29 14:45:00,18.45,18.49,18.45,18.49,59000.0,17.3707,17.4083,17.3707,17.4083,59000.0
2006-08-29 14:50:00,18.48,18.5,18.47,18.5,25600.0,17.3989,17.4177,17.3895,17.4177,25600.0
2006-08-29 14:55:00,18.5,18.52,18.5,18.5,11200.0,17.4177,17.4366,17.4177,17.4177,11200.0
2006-08-29 15:00:00,18.51,18.53,18.49,18.5,8200.0,17.4272,17.446,17.4083,17.4177,8200.0
2006-08-29 15:05:00,18.5,18.51,18.5,18.5,23400.0,17.4177,17.4272,17.4177,17.4177,23400.0
2006-08-29 15:10:00,18.51,18.51,18.5,18.5,17800.0,17.4272,17.4272,17.4177,17.4177,17800.0
2006-08-29 15:15:00,18.51,18.58,18.5,18.58,8600.0,17.4272,17.4931,17.4177,17.4931,8600.0
2006-08-29 15:20:00,18.59,18.68,18.58,18.63,36600.0,17.5025,17.5872,17.4931,17.5401,36600.0
2006-08-29 15:25:00,18.63,18.68,18.63,18.67,13400.0,17.5401,17.5872,17.5401,17.5778,13400.0
2006-08-29 15:30:00,18.66,18.7,18.65,18.68,14400.0,17.5684,17.606,17.559,17.5872,14400.0
2006-08-29 15:35:00,18.67,18.72,18.67,18.72,19800.0,17.5778,17.6249,17.5778,17.6249,19800.0
2006-08-29 15:40:00,18.72,18.73,18.71,18.73,30600.0,17.6249,17.6343,17.6155,17.6343,30600.0
2006-08-29 15:45:00,18.73,18.75,18.73,18.75,14200.0,17.6343,17.6531,17.6343,17.6531,14200.0
2006-08-29 15:50:00,18.75,18.75,18.71,18.73,36000.0,17.6531,17.6531,17.6155,17.6343,36000.0
2006-08-29 15:55:00,18.73,18.73,18.71,18.72,47200.0,17.6343,17.6343,17.6155,17.6249,47200.0
2006-08-30 09:30:00,18.65,18.77,18.65,18.77,55600.0,17.559,17.672,17.559,17.672,55600.0
2006-08-30 09:35:00,18.78,18.82,18.78,18.82,16000.0,17.6814,17.719,17.6814,17.719,16000.0
2006-08-30 09:40:00,18.82,18.82,18.77,18.79,17600.0,17.719,17.719,17.672,17.6908,17600.0
2006-08-30 09:45:00,18.79,18.8,18.75,18.75,20200.0,17.6908,17.7002,17.6531,17.6531,20200.0
2006-08-30 09:50:00,18.75,18.78,18.75,18.77,20800.0,17.6531,17.6814,17.6531,17.672,20800.0
2006-08-30 09:55:00,18.77,18.79,18.75,18.75,18000.0,17.672,17.6908,17.6531,17.6531,18000.0
2006-08-30 10:00:00,18.75,18.75,18.73,18.75,14200.0,17.6531,17.6531,17.6343,17.6531,14200.0
2006-08-30 10:05:00,18.75,18.8,18.74,18.78,30200.0,17.6531,17.7002,17.6437,17.6814,30200.0
2006-08-30 10:10:00,18.78,18.86,18.78,18.86,19000.0,17.6814,17.7567,17.6814,17.7567,19000.0
2006-08-30 10:15:00,18.86,18.95,18.86,18.93,22400.0,17.7567,17.8414,17.7567,17.8226,22400.0
2006-08-30 10:20:00,18.93,18.94,18.92,18.92,6200.0,17.8226,17.832,17.8132,17.8132,6200.0
2006-08-30 10:25:00,18.92,18.92,18.86,18.86,7000.0,17.8132,17.8132,17.7567,17.7567,7000.0
2006-08-30 10:30:00,18.88,18.9,18.88,18.9,31800.0,17.7755,17.7943,17.7755,17.7943,31800.0
2006-08-30 10:35:00,18.89,18.93,18.89,18.93,6600.0,17.7849,17.8226,17.7849,17.8226,6600.0
2006-08-30 10:40:00,18.92,18.98,18.92,18.97,8000.0,17.8132,17.8697,17.8132,17.8603,8000.0
2006-08-30 10:45:00,18.97,19.0,18.96,18.96,10400.0,17.8603,17.8885,17.8508,17.8508,10400.0
2006-08-30 10:50:00,18.97,18.97,18.92,18.92,5000.0,17.8603,17.8603,17.8132,17.8132,5000.0
2006-08-30 10:55:00,18.91,18.97,18.78,18.96,35000.0,17.8038,17.8603,17.6814,17.8508,35000.0
2006-08-30 11:00:00,18.99,19.03,18.99,19.03,20000.0,17.8791,17.9167,17.8791,17.9167,20000.0
2006-08-30 11:05:00,19.0,19.0,18.98,18.98,5800.0,17.8885,17.8885,17.8697,17.8697,5800.0
2006-08-30 11:10:00,18.98,18.98,18.93,18.94,5600.0,17.8697,17.8697,17.8226,17.832,5600.0
2006-08-30 11:15:00,18.94,18.95,18.9,18.9,5400.0,17.832,17.8414,17.7943,17.7943,5400.0
2006-08-30 11:20:00,18.9,18.93,18.9,18.93,7400.0,17.7943,17.8226,17.7943,17.8226,7400.0
2006-08-30 11:25:00,18.95,18.99,18.94,18.99,5800.0,17.8414,17.8791,17.832,17.8791,5800.0
2006-08-30 11:30:00,19.0,19.01,18.97,18.99,15400.0,17.8885,17.8979,17.8603,17.8791,15400.0
2006-08-30 11:35:00,18.98,18.98,18.92,18.93,18600.0,17.8697,17.8697,17.8132,17.8226,18600.0
2006-08-30 11:40:00,18.92,18.92,18.89,18.9,2800.0,17.8132,17.8132,17.7849,17.7943,2800.0
2006-08-30 11:45:00,18.88,18.91,18.88,18.91,11000.0,17.7755,17.8038,17.7755,17.8038,11000.0
2006-08-30 11:50:00,18.91,19.0,18.88,18.97,59000.0,17.8038,17.8885,17.7755,17.8603,59000.0
2006-08-30 11:55:00,18.98,19.0,18.96,18.98,58200.0,17.8697,17.8885,17.8508,17.8697,58200.0
2006-08-30 12:00:00,18.98,19.0,18.97,19.0,27200.0,17.8697,17.8885,17.8603,17.8885,27200.0
2006-08-30 12:05:00,18.99,19.03,18.99,19.02,25600.0,17.8791,17.9167,17.8791,17.9073,25600.0
2006-08-30 12:10:00,19.02,19.04,19.0,19.04,9200.0,17.9073,17.9262,17.8885,17.9262,9200.0
2006-08-30 12:15:00,19.04,19.09,19.04,19.05,18800.0,17.9262,17.9732,17.9262,17.9356,18800.0
2006-08-30 12:20:00,19.05,19.05,19.0,19.0,4600.0,17.9356,17.9356,17.8885,17.8885,4600.0
2006-08-30 12:25:00,19.0,19.04,19.0,19.03,5400.0,17.8885,17.9262,17.8885,17.9167,5400.0
2006-08-30 12:30:00,19.03,19.07,19.03,19.07,10400.0,17.9167,17.9544,17.9167,17.9544,10400.0
2006-08-30 12:35:00,19.08,19.08,19.03,19.06,29400.0,17.9638,17.9638,17.9167,17.945,29400.0
2006-08-30 12:40:00,19.05,19.05,19.02,19.03,6400.0,17.9356,17.9356,17.9073,17.9167,6400.0
2006-08-30 12:45:00,19.03,19.03,19.0,19.02,2800.0,17.9167,17.9167,17.8885,17.9073,2800.0
2006-08-30 12:50:00,19.01,19.03,19.0,19.02,6200.0,17.8979,17.9167,17.8885,17.9073,6200.0
2006-08-30 12:55:00,19.02,19.03,19.0,19.0,4600.0,17.9073,17.9167,17.8885,17.8885,4600.0
2006-08-30 13:00:00,19.0,19.01,19.0,19.0,9400.0,17.8885,17.8979,17.8885,17.8885,9400.0
2006-08-30 13:05:00,19.0,19.03,19.0,19.02,4400.0,17.8885,17.9167,17.8885,17.9073,4400.0
2006-08-30 13:10:00,19.02,19.03,19.01,19.02,7000.0,17.9073,17.9167,17.8979,17.9073,7000.0
2006-08-30 13:15:00,19.02,19.02,19.01,19.02,4800.0,17.9073,17.9073,17.8979,17.9073,4800.0
2006-08-30 13:20:00,19.02,19.06,19.02,19.05,17200.0,17.9073,17.945,17.9073,17.9356,17200.0
2006-08-30 13:25:00,19.07,19.07,19.03,19.03,1600.0,17.9544,17.9544,17.9167,17.9167,1600.0
2006-08-30 13:30:00,19.03,19.03,19.0,19.0,5000.0,17.9167,17.9167,17.8885,17.8885,5000.0
2006-08-30 13:35:00,19.0,19.02,19.0,19.0,9600.0,17.8885,17.9073,17.8885,17.8885,9600.0
2006-08-30 13:40:00,19.0,19.0,19.0,19.0,23400.0,17.8885,17.8885,17.8885,17.8885,23400.0
2006-08-30 13:45:00,19.0,19.02,19.0,19.0,7200.0,17.8885,17.9073,17.8885,17.8885,7200.0
2006-08-30 13:50:00,19.0,19.02,19.0,19.0,5400.0,17.8885,17.9073,17.8885,17.8885,5400.0
2006-08-30 13:55:00,19.01,19.02,19.0,19.0,10600.0,17.8979,17.9073,17.8885,17.8885,10600.0
2006-08-30 14:00:00,19.0,19.02,19.0,19.02,7600.0,17.8885,17.9073,17.8885,17.9073,7600.0
2006-08-30 14:05:00,19.02,19.02,18.96,18.96,18400.0,17.9073,17.9073,17.8508,17.8508,18400.0
2006-08-30 14:10:00,18.95,18.95,18.93,18.95,7200.0,17.8414,17.8414,17.8226,17.8414,7200.0
2006-08-30 14:15:00,18.95,18.97,18.95,18.97,7000.0,17.8414,17.8603,17.8414,17.8603,7000.0
2006-08-30 14:20:00,18.97,18.97,18.96,18.97,4600.0,17.8603,17.8603,17.8508,17.8603,4600.0
2006-08-30 14:25:00,18.97,18.97,18.95,18.96,6200.0,17.8603,17.8603,17.8414,17.8508,6200.0
2006-08-30 14:30:00,18.96,18.96,18.88,18.89,11400.0,17.8508,17.8508,17.7755,17.7849,11400.0
2006-08-30 14:35:00,18.88,18.93,18.88,18.91,13000.0,17.7755,17.8226,17.7755,17.8038,13000.0
2006-08-30 14:40:00,18.9,18.93,18.9,18.91,11200.0,17.7943,17.8226,17.7943,17.8038,11200.0
2006-08-30 14:45:00,18.91,18.92,18.9,18.91,9800.0,17.8038,17.8132,17.7943,17.8038,9800.0
2006-08-30 14:50:00,18.9,18.91,18.9,18.91,10600.0,17.7943,17.8038,17.7943,17.8038,10600.0
2006-08-30 14:55:00,18.91,18.91,18.9,18.91,5400.0,17.8038,17.8038,17.7943,17.8038,5400.0
2006-08-30 15:00:00,18.92,18.93,18.92,18.92,4800.0,17.8132,17.8226,17.8132,17.8132,4800.0
2006-08-30 15:05:00,18.92,18.94,18.92,18.93,4000.0,17.8132,17.832,17.8132,17.8226,4000.0
2006-08-30 15:10:00,18.93,19.0,18.92,18.98,22000.0,17.8226,17.8885,17.8132,17.8697,22000.0
2006-08-30 15:15:00,18.99,19.0,18.97,19.0,5600.0,17.8791,17.8885,17.8603,17.8885,5600.0
2006-08-30 15:20:00,18.99,19.0,18.97,18.97,7200.0,17.8791,17.8885,17.8603,17.8603,7200.0
2006-08-30 15:25:00,18.97,18.97,18.93,18.93,5400.0,17.8603,17.8603,17.8226,17.8226,5400.0
2006-08-30 15:30:00,18.94,18.94,18.91,18.92,8200.0,17.832,17.832,17.8038,17.8132,8200.0
2006-08-30 15:35:00,18.93,18.96,18.93,18.93,10000.0,17.8226,17.8508,17.8226,17.8226,10000.0
2006-08-30 15:40:00,18.93,18.93,18.9,18.91,8400.0,17.8226,17.8226,17.7943,17.8038,8400.0
2006-08-30 15:45:00,18.91,18.92,18.9,18.92,4800.0,17.8038,17.8132,17.7943,17.8132,4800.0
2006-08-30 15:50:00,18.92,18.93,18.91,18.91,13000.0,17.8132,17.8226,17.8038,17.8038,13000.0
2006-08-30 15:55:00,18.91,18.93,18.89,18.91,12400.0,17.8038,17.8226,17.7849,17.8038,12400.0
2006-08-31 09:30:00,18.95,18.98,18.9,18.9,10600.0,17.8414,17.8697,17.7943,17.7943,10600.0
2006-08-31 09:35:00,18.93,18.93,18.83,18.85,7200.0,17.8226,17.8226,17.7284,17.7473,7200.0
2006-08-31 09:40:00,18.85,18.85,18.81,18.81,5600.0,17.7473,17.7473,17.7096,17.7096,5600.0
2006-08-31 09:45:00,18.8,18.81,18.75,18.76,5800.0,17.7002,17.7096,17.6531,17.6625,5800.0
2006-08-31 09:50:00,18.76,18.79,18.76,18.79,5200.0,17.6625,17.6908,17.6625,17.6908,5200.0
2006-08-31 09:55:00,18.79,18.84,18.79,18.84,3000.0,17.6908,17.7379,17.6908,17.7379,3000.0
2006-08-31 10:00:00,18.85,18.86,18.75,18.78,9800.0,17.7473,17.7567,17.6531,17.6814,9800.0
2006-08-31 10:05:00,18.75,18.83,18.75,18.78,32000.0,17.6531,17.7284,17.6531,17.6814,32000.0
2006-08-31 10:10:00,18.78,18.78,18.7,18.7,13800.0,17.6814,17.6814,17.606,17.606,13800.0
2006-08-31 10:15:00,18.7,18.7,18.67,18.67,4600.0,17.606,17.606,17.5778,17.5778,4600.0
2006-08-31 10:20:00,18.68,18.8,18.67,18.72,16000.0,17.5872,17.7002,17.5778,17.6249,16000.0
2006-08-31 10:25:00,18.72,18.75,18.68,18.71,14200.0,17.6249,17.6531,17.5872,17.6155,14200.0
2006-08-31 10:30:00,18.72,18.72,18.69,18.7,8800.0,17.6249,17.6249,17.5966,17.606,8800.0
2006-08-31 10:35:00,18.7,18.77,18.68,18.74,12200.0,17.606,17.672,17.5872,17.6437,12200.0
2006-08-31 10:40:00,18.75,18.75,18.74,18.75,22400.0,17.6531,17.6531,17.6437,17.6531,22400.0
2006-08-31 10:45:00,18.75,18.78,18.74,18.75,19600.0,17.6531,17.6814,17.6437,17.6531,19600.0
2006-08-31 10:50:00,18.76,18.77,18.75,18.76,7200.0,17.6625,17.672,17.6531,17.6625,7200.0
2006-08-31 10:55:00,18.76,18.76,18.74,18.75,11200.0,17.6625,17.6625,17.6437,17.6531,11200.0
2006-08-31 11:00:00,18.75,18.77,18.75,18.75,47400.0,17.6531,17.672,17.6531,17.6531,47400.0
2006-08-31 11:05:00,18.77,18.77,18.75,18.75,9400.0,17.672,17.672,17.6531,17.6531,9400.0
2006-08-31 11:10:00,18.74,18.74,18.71,18.73,5000.0,17.6437,17.6437,17.6155,17.6343,5000.0
2006-08-31 11:15:00,18.75,18.75,18.73,18.75,2000.0,17.6531,17.6531,17.6343,17.6531,2000.0
2006-08-31 11:20:00,18.73,18.74,18.72,18.74,8400.0,17.6343,17.6437,17.6249,17.6437,8400.0
2006-08-31 11:25:00,18.72,18.73,18.72,18.73,6800.0,17.6249,17.6343,17.6249,17.6343,6800.0
2006-08-31 11:30:00,18.73,18.74,18.72,18.73,2200.0,17.6343,17.6437,17.6249,17.6343,2200.0
2006-08-31 11:35:00,18.74,18.75,18.73,18.75,5400.0,17.6437,17.6531,17.6343,17.6531,5400.0
2006-08-31 11:40:00,18.76,18.77,18.76,18.77,2600.0,17.6625,17.672,17.6625,17.672,2600.0
2006-08-31 11:45:00,18.78,18.78,18.77,18.77,2200.0,17.6814,17.6814,17.672,17.672,2200.0
2006-08-31 11:50:00,18.78,18.79,18.77,18.79,8200.0,17.6814,17.6908,17.672,17.6908,8200.0
2006-08-31 11:55:00,18.8,18.81,18.8,18.81,3200.0,17.7002,17.7096,17.7002,17.7096,3200.0
2006-08-31 12:00:00,18.81,18.81,18.79,18.8,5600.0,17.7096,17.7096,17.6908,17.7002,5600.0
2006-08-31 12:05:00,18.81,18.84,18.8,18.83,12000.0,17.7096,17.7379,17.7002,17.7284,12000.0
2006-08-31 12:10:00,18.84,18.85,18.84,18.84,7400.0,17.7379,17.7473,17.7379,17.7379,7400.0
2006-08-31 12:15:00,18.84,18.84,18.81,18.81,5800.0,17.7379,17.7379,17.7096,17.7096,5800.0
2006-08-31 12:20:00,18.81,18.81,18.8,18.81,2200.0,17.7096,17.7096,17.7002,17.7096,2200.0
2006-08-31 12:25:00,18.81,18.82,18.81,18.81,3800.0,17.7096,17.719,17.7096,17.7096,3800.0
2006-08-31 12:30:00,18.81,18.82,18.81,18.82,6000.0,17.7096,17.719,17.7096,17.719,6000.0
2006-08-31 12:35:00,18.82,18.84,18.82,18.84,5400.0,17.719,17.7379,17.719,17.7379,5400.0
2006-08-31 12:40:00,18.84,18.85,18.82,18.85,7400.0,17.7379,17.7473,17.719,17.7473,7400.0
2006-08-31 12:45:00,18.84,18.86,18.84,18.85,1800.0,17.7379,17.7567,17.7379,17.7473,1800.0
2006-08-31 12:50:00,18.86,18.89,18.86,18.89,11400.0,17.7567,17.7849,17.7567,17.7849,11400.0
2006-08-31 12:55:00,18.88,18.91,18.88,18.89,8400.0,17.7755,17.8038,17.7755,17.7849,8400.0
2006-08-31 13:00:00,18.89,18.89,18.88,18.88,6200.0,17.7849,17.7849,17.7755,17.7755,6200.0
2006-08-31 13:05:00,18.89,18.9,18.88,18.9,24000.0,17.7849,17.7943,17.7755,17.7943,24000.0
2006-08-31 13:10:00,18.89,18.89,18.85,18.86,8400.0,17.7849,17.7849,17.7473,17.7567,8400.0
2006-08-31 13:15:00,18.86,18.89,18.86,18.88,8800.0,17.7567,17.7849,17.7567,17.7755,8800.0
2006-08-31 13:20:00,18.89,18.89,18.88,18.88,5600.0,17.7849,17.7849,17.7755,17.7755,5600.0
2006-08-31 13:25:00,18.88,18.9,18.88,18.9,8000.0,17.7755,17.7943,17.7755,17.7943,8000.0
2006-08-31 13:30:00,18.9,18.9,18.89,18.89,6200.0,17.7943,17.7943,17.7849,17.7849,6200.0
2006-08-31 13:35:00,18.89,18.91,18.89,18.89,9600.0,17.7849,17.8038,17.7849,17.7849,9600.0
2006-08-31 13:40:00,18.89,18.89,18.88,18.88,8800.0,17.7849,17.7849,17.7755,17.7755,8800.0
2006-08-31 13:45:00,18.88,18.89,18.88,18.89,14600.0,17.7755,17.7849,17.7755,17.7849,14600.0
2006-08-31 13:50:00,18.89,18.91,18.89,18.91,17800.0,17.7849,17.8038,17.7849,17.8038,17800.0
2006-08-31 13:55:00,18.91,18.91,18.9,18.91,7000.0,17.8038,17.8038,17.7943,17.8038,7000.0
2006-08-31 14:00:00,18.9,18.95,18.9,18.93,24200.0,17.7943,17.8414,17.7943,17.8226,24200.0
2006-08-31 14:05:00,18.93,18.96,18.93,18.95,13600.0,17.8226,17.8508,17.8226,17.8414,13600.0
2006-08-31 14:10:00,18.95,18.96,18.95,18.95,3400.0,17.8414,17.8508,17.8414,17.8414,3400.0
2006-08-31 14:15:00,18.95,18.95,18.95,18.95,23200.0,17.8414,17.8414,17.8414,17.8414,23200.0
2006-08-31 14:20:00,18.95,18.95,18.95,18.95,13200.0,17.8414,17.8414,17.8414,17.8414,13200.0
2006-08-31 14:25:00,18.95,18.95,18.95,18.95,14600.0,17.8414,17.8414,17.8414,17.8414,14600.0
2006-08-31 14:30:00,18.95,18.96,18.95,18.95,19000.0,17.8414,17.8508,17.8414,17.8414,19000.0
2006-08-31 14:35:00,18.95,18.95,18.9,18.91,18400.0,17.8414,17.8414,17.7943,17.8038,18400.0
2006-08-31 14:40:00,18.91,18.91,18.91,18.91,4000.0,17.8038,17.8038,17.8038,17.8038,4000.0
2006-08-31 14:45:00,18.91,18.93,18.91,18.93,26200.0,17.8038,17.8226,17.8038,17.8226,26200.0
2006-08-31 14:50:00,18.93,18.96,18.93,18.96,5200.0,17.8226,17.8508,17.8226,17.8508,5200.0
2006-08-31 14:55:00,18.96,18.97,18.95,18.95,15000.0,17.8508,17.8603,17.8414,17.8414,15000.0
2006-08-31 15:00:00,18.95,18.96,18.95,18.96,13600.0,17.8414,17.8508,17.8414,17.8508,13600.0
2006-08-31 15:05:00,18.97,18.99,18.96,18.99,22800.0,17.8603,17.8791,17.8508,17.8791,22800.0
2006-08-31 15:10:00,18.99,19.02,18.99,19.02,19200.0,17.8791,17.9073,17.8791,17.9073,19200.0
2006-08-31 15:15:00,19.01,19.04,19.01,19.01,25600.0,17.8979,17.9262,17.8979,17.8979,25600.0
2006-08-31 15:20:00,19.02,19.02,19.0,19.0,20800.0,17.9073,17.9073,17.8885,17.8885,20800.0
2006-08-31 15:25:00,19.01,19.03,19.0,19.03,23800.0,17.8979,17.9167,17.8885,17.9167,23800.0
2006-08-31 15:30:00,19.03,19.04,19.03,19.04,40200.0,17.9167,17.9262,17.9167,17.9262,40200.0
2006-08-31 15:35:00,19.04,19.06,19.03,19.05,50000.0,17.9262,17.945,17.9167,17.9356,50000.0
2006-08-31 15:40:00,19.05,19.05,19.0,19.03,27000.0,17.9356,17.9356,17.8885,17.9167,27000.0
2006-08-31 15:45:00,19.02,19.03,19.02,19.03,36000.0,17.9073,17.9167,17.9073,17.9167,36000.0
2006-08-31 15:50:00,19.03,19.05,19.02,19.05,35200.0,17.9167,17.9356,17.9073,17.9356,35200.0
2006-08-31 15:55:00,19.04,19.05,19.01,19.01,60000.0,17.9262,17.9356,17.8979,17.8979,60000.0
2006-09-01 09:30:00,19.28,19.33,19.21,19.21,50800.0,18.1521,18.1992,18.0862,18.0862,50800.0
2006-09-01 09:35:00,19.25,19.32,19.24,19.32,22800.0,18.1239,18.1898,18.1145,18.1898,22800.0
2006-09-01 09:40:00,19.32,19.34,19.26,19.3,34800.0,18.1898,18.2086,18.1333,18.1709,34800.0
2006-09-01 09:45:00,19.3,19.4,19.3,19.4,30400.0,18.1709,18.2651,18.1709,18.2651,30400.0
2006-09-01 09:50:00,19.39,19.53,19.39,19.5,40000.0,18.2557,18.3875,18.2557,18.3592,40000.0
2006-09-01 09:55:00,19.49,19.49,19.43,19.49,19600.0,18.3498,18.3498,18.2933,18.3498,19600.0
2006-09-01 10:00:00,19.49,19.55,19.39,19.39,25000.0,18.3498,18.4063,18.2557,18.2557,25000.0
2006-09-01 10:05:00,19.4,19.43,19.38,19.41,21800.0,18.2651,18.2933,18.2463,18.2745,21800.0
2006-09-01 10:10:00,19.4,19.4,19.26,19.27,18200.0,18.2651,18.2651,18.1333,18.1427,18200.0
2006-09-01 10:15:00,19.26,19.39,19.25,19.39,18200.0,18.1333,18.2557,18.1239,18.2557,18200.0
2006-09-01 10:20:00,19.39,19.39,19.35,19.36,10600.0,18.2557,18.2557,18.218,18.2274,10600.0
2006-09-01 10:25:00,19.36,19.42,19.36,19.41,23400.0,18.2274,18.2839,18.2274,18.2745,23400.0
2006-09-01 10:30:00,19.41,19.41,19.39,19.4,22200.0,18.2745,18.2745,18.2557,18.2651,22200.0
2006-09-01 10:35:00,19.4,19.42,19.39,19.4,20800.0,18.2651,18.2839,18.2557,18.2651,20800.0
2006-09-01 10:40:00,19.4,19.42,19.38,19.4,17400.0,18.2651,18.2839,18.2463,18.2651,17400.0
2006-09-01 10:45:00,19.41,19.42,19.39,19.42,13800.0,18.2745,18.2839,18.2557,18.2839,13800.0
2006-09-01 10:50:00,19.42,19.42,19.4,19.42,6200.0,18.2839,18.2839,18.2651,18.2839,6200.0
2006-09-01 10:55:00,19.41,19.41,19.39,19.4,13000.0,18.2745,18.2745,18.2557,18.2651,13000.0
2006-09-01 11:00:00,19.4,19.41,19.39,19.4,11400.0,18.2651,18.2745,18.2557,18.2651,11400.0
2006-09-01 11:05:00,19.4,19.4,19.38,19.39,20000.0,18.2651,18.2651,18.2463,18.2557,20000.0
2006-09-01 11:10:00,19.39,19.4,19.38,19.4,14400.0,18.2557,18.2651,18.2463,18.2651,14400.0
2006-09-01 11:15:00,19.4,19.4,19.38,19.38,11600.0,18.2651,18.2651,18.2463,18.2463,11600.0
2006-09-01 11:20:00,19.38,19.39,19.36,19.37,12200.0,18.2463,18.2557,18.2274,18.2369,12200.0
2006-09-01 11:25:00,19.38,19.39,19.37,19.38,8200.0,18.2463,18.2557,18.2369,18.2463,8200.0
2006-09-01 11:30:00,19.37,19.37,19.36,19.36,8000.0,18.2369,18.2369,18.2274,18.2274,8000.0
2006-09-01 11:35:00,19.36,19.39,19.33,19.33,7200.0,18.2274,18.2557,18.1992,18.1992,7200.0
2006-09-01 11:40:00,19.33,19.33,19.29,19.29,4800.0,18.1992,18.1992,18.1615,18.1615,4800.0
2006-09-01 11:45:00,19.27,19.28,19.26,19.26,9400.0,18.1427,18.1521,18.1333,18.1333,9400.0
2006-09-01 11:50:00,19.27,19.27,19.25,19.26,4000.0,18.1427,18.1427,18.1239,18.1333,4000.0
2006-09-01 11:55:00,19.25,19.25,19.2,19.23,11600.0,18.1239,18.1239,18.0768,18.105,11600.0
2006-09-01 12:00:00,19.23,19.25,19.23,19.25,8200.0,18.105,18.1239,18.105,18.1239,8200.0
2006-09-01 12:05:00,19.25,19.25,19.25,19.25,3800.0,18.1239,18.1239,18.1239,18.1239,3800.0
2006-09-01 12:10:00,19.25,19.25,19.25,19.25,7000.0,18.1239,18.1239,18.1239,18.1239,7000.0
2006-09-01 12:15:00,19.25,19.25,19.24,19.24,7600.0,18.1239,18.1239,18.1145,18.1145,7600.0
2006-09-01 12:20:00,19.25,19.27,19.25,19.26,9400.0,18.1239,18.1427,18.1239,18.1333,9400.0
2006-09-01 12:25:00,19.26,19.26,19.24,19.25,6200.0,18.1333,18.1333,18.1145,18.1239,6200.0
2006-09-01 12:30:00,19.25,19.25,19.25,19.25,4000.0,18.1239,18.1239,18.1239,18.1239,4000.0
2006-09-01 12:35:00,19.25,19.27,19.25,19.26,1600.0,18.1239,18.1427,18.1239,18.1333,1600.0
2006-09-01 12:40:00,19.27,19.28,19.25,19.28,4200.0,18.1427,18.1521,18.1239,18.1521,4200.0
2006-09-01 12:45:00,19.28,19.28,19.25,19.25,3000.0,18.1521,18.1521,18.1239,18.1239,3000.0
2006-09-01 12:50:00,19.25,19.27,19.25,19.27,8800.0,18.1239,18.1427,18.1239,18.1427,8800.0
2006-09-01 12:55:00,19.27,19.29,19.26,19.26,2600.0,18.1427,18.1615,18.1333,18.1333,2600.0
2006-09-01 13:00:00,19.25,19.35,19.25,19.34,21000.0,18.1239,18.218,18.1239,18.2086,21000.0
2006-09-01 13:05:00,19.34,19.35,19.31,19.33,11200.0,18.2086,18.218,18.1804,18.1992,11200.0
2006-09-01 13:10:00,19.34,19.34,19.32,19.32,5600.0,18.2086,18.2086,18.1898,18.1898,5600.0
2006-09-01 13:15:00,19.32,19.33,19.32,19.33,5600.0,18.1898,18.1992,18.1898,18.1992,5600.0
2006-09-01 13:20:00,19.32,19.33,19.32,19.32,7000.0,18.1898,18.1992,18.1898,18.1898,7000.0
2006-09-01 13:25:00,19.33,19.33,19.31,19.31,8200.0,18.1992,18.1992,18.1804,18.1804,8200.0
2006-09-01 13:30:00,19.3,19.3,19.28,19.28,2400.0,18.1709,18.1709,18.1521,18.1521,2400.0
2006-09-01 13:35:00,19.29,19.29,19.25,19.28,8200.0,18.1615,18.1615,18.1239,18.1521,8200.0
2006-09-01 13:40:00,19.28,19.3,19.27,19.28,4200.0,18.1521,18.1709,18.1427,18.1521,4200.0
2006-09-01 13:45:00,19.28,19.28,19.28,19.28,4600.0,18.1521,18.1521,18.1521,18.1521,4600.0
2006-09-01 13:50:00,19.28,19.28,19.28,19.28,3400.0,18.1521,18.1521,18.1521,18.1521,3400.0
2006-09-01 13:55:00,19.28,19.28,19.28,19.28,4000.0,18.1521,18.1521,18.1521,18.1521,4000.0
2006-09-01 14:00:00,19.28,19.28,19.28,19.28,7800.0,18.1521,18.1521,18.1521,18.1521,7800.0
2006-09-01 14:05:00,19.28,19.28,19.25,19.28,17000.0,18.1521,18.1521,18.1239,18.1521,17000.0
2006-09-01 14:10:00,19.28,19.29,19.27,19.28,6800.0,18.1521,18.1615,18.1427,18.1521,6800.0
2006-09-01 14:15:00,19.28,19.28,19.25,19.26,7000.0,18.1521,18.1521,18.1239,18.1333,7000.0
2006-09-01 14:20:00,19.29,19.29,19.27,19.27,4600.0,18.1615,18.1615,18.1427,18.1427,4600.0
2006-09-01 14:25:00,19.28,19.28,19.26,19.27,4200.0,18.1521,18.1521,18.1333,18.1427,4200.0
2006-09-01 14:30:00,19.28,19.28,19.26,19.27,5200.0,18.1521,18.1521,18.1333,18.1427,5200.0
2006-09-01 14:35:00,19.26,19.28,19.26,19.28,25600.0,18.1333,18.1521,18.1333,18.1521,25600.0
2006-09-01 14:40:00,19.26,19.28,19.26,19.27,15600.0,18.1333,18.1521,18.1333,18.1427,15600.0
2006-09-01 14:45:00,19.27,19.31,19.27,19.28,14400.0,18.1427,18.1804,18.1427,18.1521,14400.0
2006-09-01 14:50:00,19.28,19.28,19.25,19.28,9400.0,18.1521,18.1521,18.1239,18.1521,9400.0
2006-09-01 14:55:00,19.28,19.29,19.25,19.29,16000.0,18.1521,18.1615,18.1239,18.1615,16000.0
2006-09-01 15:00:00,19.28,19.28,19.22,19.22,5400.0,18.1521,18.1521,18.0956,18.0956,5400.0
2006-09-01 15:05:00,19.23,19.23,19.21,19.23,9200.0,18.105,18.105,18.0862,18.105,9200.0
2006-09-01 15:10:00,19.22,19.28,19.22,19.27,6000.0,18.0956,18.1521,18.0956,18.1427,6000.0
2006-09-01 15:15:00,19.27,19.28,19.25,19.25,9800.0,18.1427,18.1521,18.1239,18.1239,9800.0
2006-09-01 15:20:00,19.25,19.27,19.25,19.26,19200.0,18.1239,18.1427,18.1239,18.1333,19200.0
2006-09-01 15:25:00,19.27,19.27,19.25,19.25,16600.0,18.1427,18.1427,18.1239,18.1239,16600.0
2006-09-01 15:30:00,19.25,19.25,19.25,19.25,21800.0,18.1239,18.1239,18.1239,18.1239,21800.0
2006-09-01 15:35:00,19.25,19.25,19.23,19.24,53000.0,18.1239,18.1239,18.105,18.1145,53000.0
2006-09-01 15:40:00,19.24,19.25,19.24,19.24,6200.0,18.1145,18.1239,18.1145,18.1145,6200.0
2006-09-01 15:45:00,19.24,19.27,19.22,19.27,51200.0,18.1145,18.1427,18.0956,18.1427,51200.0
2006-09-01 15:50:00,19.29,19.3,19.25,19.25,12200.0,18.1615,18.1709,18.1239,18.1239,12200.0
2006-09-01 15:55:00,19.25,19.28,19.25,19.27,19600.0,18.1239,18.1521,18.1239,18.1427,19600.0
2006-09-05 09:30:00,19.38,19.38,19.35,19.38,16200.0,18.2463,18.2463,18.218,18.2463,16200.0
2006-09-05 09:35:00,19.38,19.39,19.33,19.33,23800.0,18.2463,18.2557,18.1992,18.1992,23800.0
2006-09-05 09:40:00,19.33,19.36,19.32,19.35,24000.0,18.1992,18.2274,18.1898,18.218,24000.0
2006-09-05 09:45:00,19.34,19.37,19.34,19.37,16600.0,18.2086,18.2369,18.2086,18.2369,16600.0
2006-09-05 09:50:00,19.37,19.38,19.33,19.33,27000.0,18.2369,18.2463,18.1992,18.1992,27000.0
2006-09-05 09:55:00,19.33,19.33,19.27,19.27,5600.0,18.1992,18.1992,18.1427,18.1427,5600.0
2006-09-05 10:00:00,19.27,19.32,19.27,19.29,19600.0,18.1427,18.1898,18.1427,18.1615,19600.0
2006-09-05 10:05:00,19.29,19.3,19.25,19.25,26400.0,18.1615,18.1709,18.1239,18.1239,26400.0
2006-09-05 10:10:00,19.25,19.25,19.18,19.18,31400.0,18.1239,18.1239,18.058,18.058,31400.0
2006-09-05 10:15:00,19.18,19.2,19.18,19.2,32600.0,18.058,18.0768,18.058,18.0768,32600.0
2006-09-05 10:20:00,19.2,19.23,19.18,19.23,12200.0,18.0768,18.105,18.058,18.105,12200.0
2006-09-05 10:25:00,19.24,19.27,19.22,19.27,22000.0,18.1145,18.1427,18.0956,18.1427,22000.0
2006-09-05 10:30:00,19.26,19.33,19.25,19.32,41400.0,18.1333,18.1992,18.1239,18.1898,41400.0
2006-09-05 10:35:00,19.32,19.32,19.17,19.17,33200.0,18.1898,18.1898,18.0486,18.0486,33200.0
2006-09-05 10:40:00,19.18,19.18,19.13,19.13,23000.0,18.058,18.058,18.0109,18.0109,23000.0
2006-09-05 10:45:00,19.14,19.2,19.13,19.17,16800.0,18.0203,18.0768,18.0109,18.0486,16800.0
2006-09-05 10:50:00,19.18,19.2,19.17,19.2,11400.0,18.058,18.0768,18.0486,18.0768,11400.0
2006-09-05 10:55:00,19.19,19.23,19.18,19.23,14000.0,18.0674,18.105,18.058,18.105,14000.0
2006-09-05 11:00:00,19.24,19.24,19.18,19.22,22800.0,18.1145,18.1145,18.058,18.0956,22800.0
2006-09-05 11:05:00,19.23,19.27,19.23,19.24,69400.0,18.105,18.1427,18.105,18.1145,69400.0
2006-09-05 11:10:00,19.24,19.26,19.23,19.25,29400.0,18.1145,18.1333,18.105,18.1239,29400.0
2006-09-05 11:15:00,19.25,19.28,19.25,19.28,12200.0,18.1239,18.1521,18.1239,18.1521,12200.0
2006-09-05 11:20:00,19.28,19.28,19.25,19.25,14000.0,18.1521,18.1521,18.1239,18.1239,14000.0
2006-09-05 11:25:00,19.25,19.31,19.25,19.31,12000.0,18.1239,18.1804,18.1239,18.1804,12000.0
2006-09-05 11:30:00,19.3,19.32,19.3,19.32,7000.0,18.1709,18.1898,18.1709,18.1898,7000.0
2006-09-05 11:35:00,19.32,19.36,19.32,19.34,17800.0,18.1898,18.2274,18.1898,18.2086,17800.0
2006-09-05 11:40:00,19.34,19.34,19.3,19.34,25200.0,18.2086,18.2086,18.1709,18.2086,25200.0
2006-09-05 11:45:00,19.34,19.36,19.34,19.36,16000.0,18.2086,18.2274,18.2086,18.2274,16000.0
2006-09-05 11:50:00,19.36,19.38,19.36,19.38,8800.0,18.2274,18.2463,18.2274,18.2463,8800.0
2006-09-05 11:55:00,19.37,19.38,19.35,19.35,6000.0,18.2369,18.2463,18.218,18.218,6000.0
2006-09-05 12:00:00,19.36,19.36,19.31,19.31,13400.0,18.2274,18.2274,18.1804,18.1804,13400.0
2006-09-05 12:05:00,19.3,19.3,19.28,19.29,7400.0,18.1709,18.1709,18.1521,18.1615,7400.0
2006-09-05 12:10:00,19.28,19.28,19.25,19.26,7200.0,18.1521,18.1521,18.1239,18.1333,7200.0
2006-09-05 12:15:00,19.26,19.26,19.23,19.25,12800.0,18.1333,18.1333,18.105,18.1239,12800.0
2006-09-05 12:20:00,19.25,19.25,19.23,19.25,23800.0,18.1239,18.1239,18.105,18.1239,23800.0
2006-09-05 12:25:00,19.24,19.26,19.24,19.25,3600.0,18.1145,18.1333,18.1145,18.1239,3600.0
2006-09-05 12:30:00,19.27,19.27,19.23,19.23,9400.0,18.1427,18.1427,18.105,18.105,9400.0
2006-09-05 12:35:00,19.23,19.23,19.2,19.21,6200.0,18.105,18.105,18.0768,18.0862,6200.0
2006-09-05 12:40:00,19.21,19.23,19.21,19.23,15000.0,18.0862,18.105,18.0862,18.105,15000.0
2006-09-05 12:45:00,19.23,19.24,19.23,19.24,2200.0,18.105,18.1145,18.105,18.1145,2200.0
2006-09-05 12:50:00,19.25,19.25,19.24,19.25,6800.0,18.1239,18.1239,18.1145,18.1239,6800.0
2006-09-05 12:55:00,19.25,19.25,19.25,19.25,8200.0,18.1239,18.1239,18.1239,18.1239,8200.0
2006-09-05 13:00:00,19.25,19.26,19.25,19.25,5600.0,18.1239,18.1333,18.1239,18.1239,5600.0
2006-09-05 13:05:00,19.25,19.25,19.23,19.23,18600.0,18.1239,18.1239,18.105,18.105,18600.0
2006-09-05 13:10:00,19.23,19.24,19.22,19.24,9800.0,18.105,18.1145,18.0956,18.1145,9800.0
2006-09-05 13:15:00,19.24,19.26,19.23,19.26,11000.0,18.1145,18.1333,18.105,18.1333,11000.0
2006-09-05 13:20:00,19.26,19.27,19.25,19.26,11600.0,18.1333,18.1427,18.1239,18.1333,11600.0
2006-09-05 13:25:00,19.26,19.27,19.25,19.25,4400.0,18.1333,18.1427,18.1239,18.1239,4400.0
2006-09-05 13:30:00,19.25,19.25,19.23,19.24,7000.0,18.1239,18.1239,18.105,18.1145,7000.0
2006-09-05 13:35:00,19.24,19.24,19.23,19.23,10200.0,18.1145,18.1145,18.105,18.105,10200.0
2006-09-05 13:40:00,19.24,19.24,19.21,19.21,11600.0,18.1145,18.1145,18.0862,18.0862,11600.0
2006-09-05 13:45:00,19.21,19.23,19.21,19.23,5600.0,18.0862,18.105,18.0862,18.105,5600.0
2006-09-05 13:50:00,19.21,19.22,19.2,19.22,8000.0,18.0862,18.0956,18.0768,18.0956,8000.0
2006-09-05 13:55:00,19.22,19.24,19.22,19.23,6000.0,18.0956,18.1145,18.0956,18.105,6000.0
2006-09-05 14:00:00,19.23,19.24,19.22,19.24,7400.0,18.105,18.1145,18.0956,18.1145,7400.0
2006-09-05 14:05:00,19.24,19.28,19.23,19.28,12400.0,18.1145,18.1521,18.105,18.1521,12400.0
2006-09-05 14:10:00,19.28,19.28,19.24,19.25,25600.0,18.1521,18.1521,18.1145,18.1239,25600.0
2006-09-05 14:15:00,19.25,19.25,19.25,19.25,24400.0,18.1239,18.1239,18.1239,18.1239,24400.0
2006-09-05 14:20:00,19.24,19.27,19.24,19.26,13000.0,18.1145,18.1427,18.1145,18.1333,13000.0
2006-09-05 14:25:00,19.26,19.27,19.25,19.25,5600.0,18.1333,18.1427,18.1239,18.1239,5600.0
2006-09-05 14:30:00,19.25,19.27,19.24,19.24,11200.0,18.1239,18.1427,18.1145,18.1145,11200.0
2006-09-05 14:35:00,19.24,19.27,19.24,19.25,9000.0,18.1145,18.1427,18.1145,18.1239,9000.0
2006-09-05 14:40:00,19.24,19.26,19.23,19.23,10200.0,18.1145,18.1333,18.105,18.105,10200.0
2006-09-05 14:45:00,19.24,19.25,19.23,19.25,7400.0,18.1145,18.1239,18.105,18.1239,7400.0
2006-09-05 14:50:00,19.25,19.26,19.25,19.25,12400.0,18.1239,18.1333,18.1239,18.1239,12400.0
2006-09-05 14:55:00,19.26,19.27,19.25,19.26,5200.0,18.1333,18.1427,18.1239,18.1333,5200.0
2006-09-05 15:00:00,19.26,19.26,19.21,19.24,20000.0,18.1333,18.1333,18.0862,18.1145,20000.0
2006-09-05 15:05:00,19.24,19.25,19.24,19.25,13200.0,18.1145,18.1239,18.1145,18.1239,13200.0
2006-09-05 15:10:00,19.25,19.25,19.24,19.24,9000.0,18.1239,18.1239,18.1145,18.1145,9000.0
2006-09-05 15:15:00,19.24,19.25,19.23,19.25,19000.0,18.1145,18.1239,18.105,18.1239,19000.0
2006-09-05 15:20:00,19.25,19.27,19.25,19.25,29600.0,18.1239,18.1427,18.1239,18.1239,29600.0
2006-09-05 15:25:00,19.25,19.25,19.25,19.25,5200.0,18.1239,18.1239,18.1239,18.1239,5200.0
2006-09-05 15:30:00,19.25,19.27,19.25,19.25,14200.0,18.1239,18.1427,18.1239,18.1239,14200.0
2006-09-05 15:35:00,19.25,19.26,19.25,19.25,5000.0,18.1239,18.1333,18.1239,18.1239,5000.0
2006-09-05 15:40:00,19.25,19.25,19.23,19.24,10800.0,18.1239,18.1239,18.105,18.1145,10800.0
2006-09-05 15:45:00,19.23,19.25,19.23,19.23,15000.0,18.105,18.1239,18.105,18.105,15000.0
2006-09-05 15:50:00,19.24,19.24,19.23,19.23,8200.0,18.1145,18.1145,18.105,18.105,8200.0
2006-09-05 15:55:00,19.23,19.24,19.23,19.23,11600.0,18.105,18.1145,18.105,18.105,11600.0
2006-09-06 09:30:00,19.24,19.24,19.2,19.21,8200.0,18.1145,18.1145,18.0768,18.0862,8200.0
2006-09-06 09:35:00,19.21,19.27,19.2,19.23,6800.0,18.0862,18.1427,18.0768,18.105,6800.0
2006-09-06 09:40:00,19.24,19.26,19.13,19.13,14600.0,18.1145,18.1333,18.0109,18.0109,14600.0
2006-09-06 09:45:00,19.13,19.13,19.01,19.06,11200.0,18.0109,18.0109,17.8979,17.945,11200.0
2006-09-06 09:50:00,19.06,19.14,19.06,19.11,8400.0,17.945,18.0203,17.945,17.9921,8400.0
2006-09-06 09:55:00,19.11,19.15,19.08,19.15,7200.0,17.9921,18.0297,17.9638,18.0297,7200.0
2006-09-06 10:00:00,19.15,19.18,19.14,19.15,7000.0,18.0297,18.058,18.0203,18.0297,7000.0
2006-09-06 10:05:00,19.15,19.17,19.15,19.17,6400.0,18.0297,18.0486,18.0297,18.0486,6400.0
2006-09-06 10:10:00,19.16,19.18,19.14,19.14,12800.0,18.0391,18.058,18.0203,18.0203,12800.0
2006-09-06 10:15:00,19.14,19.15,19.14,19.15,2600.0,18.0203,18.0297,18.0203,18.0297,2600.0
2006-09-06 10:20:00,19.15,19.15,19.15,19.15,2200.0,18.0297,18.0297,18.0297,18.0297,2200.0
2006-09-06 10:25:00,19.15,19.15,19.09,19.11,8600.0,18.0297,18.0297,17.9732,17.9921,8600.0
2006-09-06 10:30:00,19.11,19.12,19.04,19.05,9200.0,17.9921,18.0015,17.9262,17.9356,9200.0
2006-09-06 10:35:00,19.05,19.05,19.02,19.04,6200.0,17.9356,17.9356,17.9073,17.9262,6200.0
2006-09-06 10:40:00,19.03,19.04,19.0,19.0,14000.0,17.9167,17.9262,17.8885,17.8885,14000.0
2006-09-06 10:45:00,19.01,19.01,19.0,19.0,16400.0,17.8979,17.8979,17.8885,17.8885,16400.0
2006-09-06 10:50:00,19.01,19.01,19.0,19.01,12800.0,17.8979,17.8979,17.8885,17.8979,12800.0
2006-09-06 10:55:00,19.02,19.02,19.0,19.02,3200.0,17.9073,17.9073,17.8885,17.9073,3200.0
2006-09-06 11:00:00,19.02,19.03,19.02,19.03,6800.0,17.9073,17.9167,17.9073,17.9167,6800.0
2006-09-06 11:05:00,19.03,19.05,19.03,19.03,6800.0,17.9167,17.9356,17.9167,17.9167,6800.0
2006-09-06 11:10:00,19.03,19.04,19.0,19.0,17200.0,17.9167,17.9262,17.8885,17.8885,17200.0
2006-09-06 11:15:00,19.0,19.03,19.0,19.03,12000.0,17.8885,17.9167,17.8885,17.9167,12000.0
2006-09-06 11:20:00,19.03,19.04,19.0,19.03,35000.0,17.9167,17.9262,17.8885,17.9167,35000.0
2006-09-06 11:25:00,19.04,19.09,19.04,19.09,11400.0,17.9262,17.9732,17.9262,17.9732,11400.0
2006-09-06 11:30:00,19.09,19.09,19.04,19.05,3400.0,17.9732,17.9732,17.9262,17.9356,3400.0
2006-09-06 11:35:00,19.04,19.05,19.02,19.05,17200.0,17.9262,17.9356,17.9073,17.9356,17200.0
2006-09-06 11:40:00,19.03,19.04,19.03,19.04,6800.0,17.9167,17.9262,17.9167,17.9262,6800.0
2006-09-06 11:45:00,19.04,19.04,19.0,19.04,32400.0,17.9262,17.9262,17.8885,17.9262,32400.0
2006-09-06 11:50:00,19.04,19.05,19.03,19.03,5200.0,17.9262,17.9356,17.9167,17.9167,5200.0
2006-09-06 11:55:00,19.02,19.02,19.0,19.0,6400.0,17.9073,17.9073,17.8885,17.8885,6400.0
2006-09-06 12:00:00,19.0,19.01,19.0,19.0,3000.0,17.8885,17.8979,17.8885,17.8885,3000.0
2006-09-06 12:05:00,19.01,19.02,19.0,19.0,10400.0,17.8979,17.9073,17.8885,17.8885,10400.0
2006-09-06 12:10:00,19.0,19.02,19.0,19.01,8600.0,17.8885,17.9073,17.8885,17.8979,8600.0
2006-09-06 12:15:00,19.01,19.02,19.0,19.01,8600.0,17.8979,17.9073,17.8885,17.8979,8600.0
2006-09-06 12:20:00,19.02,19.03,19.0,19.01,15400.0,17.9073,17.9167,17.8885,17.8979,15400.0
2006-09-06 12:25:00,19.01,19.01,19.0,19.0,4800.0,17.8979,17.8979,17.8885,17.8885,4800.0
2006-09-06 12:30:00,19.0,19.0,18.98,18.98,8200.0,17.8885,17.8885,17.8697,17.8697,8200.0
2006-09-06 12:35:00,18.98,19.0,18.98,18.99,24000.0,17.8697,17.8885,17.8697,17.8791,24000.0
2006-09-06 12:40:00,18.99,19.0,18.99,19.0,8600.0,17.8791,17.8885,17.8791,17.8885,8600.0
2006-09-06 12:45:00,19.0,19.0,19.0,19.0,1200.0,17.8885,17.8885,17.8885,17.8885,1200.0
2006-09-06 12:50:00,18.99,19.0,18.99,19.0,2400.0,17.8791,17.8885,17.8791,17.8885,2400.0
2006-09-06 12:55:00,19.0,19.0,19.0,19.0,3000.0,17.8885,17.8885,17.8885,17.8885,3000.0
2006-09-06 13:00:00,19.0,19.0,18.98,19.0,16800.0,17.8885,17.8885,17.8697,17.8885,16800.0
2006-09-06 13:05:00,19.0,19.01,19.0,19.0,6800.0,17.8885,17.8979,17.8885,17.8885,6800.0
2006-09-06 13:10:00,19.0,19.01,19.0,19.0,7200.0,17.8885,17.8979,17.8885,17.8885,7200.0
2006-09-06 13:15:00,19.0,19.01,19.0,19.0,10800.0,17.8885,17.8979,17.8885,17.8885,10800.0
2006-09-06 13:20:00,19.0,19.01,19.0,19.0,3600.0,17.8885,17.8979,17.8885,17.8885,3600.0
2006-09-06 13:25:00,19.01,19.02,19.0,19.0,6600.0,17.8979,17.9073,17.8885,17.8885,6600.0
2006-09-06 13:30:00,19.0,19.0,19.0,19.0,2600.0,17.8885,17.8885,17.8885,17.8885,2600.0
2006-09-06 13:35:00,19.0,19.0,19.0,19.0,3200.0,17.8885,17.8885,17.8885,17.8885,3200.0
2006-09-06 13:40:00,19.0,19.02,19.0,19.02,14200.0,17.8885,17.9073,17.8885,17.9073,14200.0
2006-09-06 13:45:00,19.02,19.02,19.02,19.02,0.0,17.9073,17.9073,17.9073,17.9073,0.0
2006-09-06 13:50:00,19.01,19.01,19.0,19.0,17200.0,17.8979,17.8979,17.8885,17.8885,17200.0
2006-09-06 13:55:00,19.0,19.0,18.98,19.0,17400.0,17.8885,17.8885,17.8697,17.8885,17400.0
2006-09-06 14:00:00,19.0,19.02,19.0,19.0,10600.0,17.8885,17.9073,17.8885,17.8885,10600.0
2006-09-06 14:05:00,19.01,19.01,19.0,19.0,6600.0,17.8979,17.8979,17.8885,17.8885,6600.0
2006-09-06 14:10:00,19.0,19.0,18.99,19.0,42000.0,17.8885,17.8885,17.8791,17.8885,42000.0
2006-09-06 14:15:00,19.0,19.02,19.0,19.0,35000.0,17.8885,17.9073,17.8885,17.8885,35000.0
2006-09-06 14:20:00,19.01,19.02,19.0,19.0,6800.0,17.8979,17.9073,17.8885,17.8885,6800.0
2006-09-06 14:25:00,19.0,19.02,18.99,18.99,7400.0,17.8885,17.9073,17.8791,17.8791,7400.0
2006-09-06 14:30:00,18.99,19.0,18.99,19.0,4600.0,17.8791,17.8885,17.8791,17.8885,4600.0
2006-09-06 14:35:00,19.0,19.01,19.0,19.0,7200.0,17.8885,17.8979,17.8885,17.8885,7200.0
2006-09-06 14:40:00,19.0,19.0,18.98,18.98,17400.0,17.8885,17.8885,17.8697,17.8697,17400.0
2006-09-06 14:45:00,18.98,19.0,18.98,19.0,4200.0,17.8697,17.8885,17.8697,17.8885,4200.0
2006-09-06 14:50:00,19.0,19.0,18.99,18.99,9400.0,17.8885,17.8885,17.8791,17.8791,9400.0
2006-09-06 14:55:00,18.99,19.0,18.99,18.99,2400.0,17.8791,17.8885,17.8791,17.8791,2400.0
2006-09-06 15:00:00,18.99,19.0,18.99,18.99,1800.0,17.8791,17.8885,17.8791,17.8791,1800.0
2006-09-06 15:05:00,18.99,19.01,18.99,19.0,30200.0,17.8791,17.8979,17.8791,17.8885,30200.0
2006-09-06 15:10:00,19.0,19.02,19.0,19.02,12600.0,17.8885,17.9073,17.8885,17.9073,12600.0
2006-09-06 15:15:00,19.01,19.02,19.0,19.0,5200.0,17.8979,17.9073,17.8885,17.8885,5200.0
2006-09-06 15:20:00,19.0,19.01,19.0,19.01,17400.0,17.8885,17.8979,17.8885,17.8979,17400.0
2006-09-06 15:25:00,19.0,19.02,19.0,19.0,38400.0,17.8885,17.9073,17.8885,17.8885,38400.0
2006-09-06 15:30:00,19.0,19.0,18.98,19.0,42000.0,17.8885,17.8885,17.8697,17.8885,42000.0
2006-09-06 15:35:00,19.0,19.0,18.98,18.98,20800.0,17.8885,17.8885,17.8697,17.8697,20800.0
2006-09-06 15:40:00,18.98,18.98,18.93,18.93,22600.0,17.8697,17.8697,17.8226,17.8226,22600.0
2006-09-06 15:45:00,18.93,18.95,18.92,18.95,26400.0,17.8226,17.8414,17.8132,17.8414,26400.0
2006-09-06 15:50:00,18.95,18.96,18.93,18.95,26800.0,17.8414,17.8508,17.8226,17.8414,26800.0
2006-09-06 15:55:00,18.94,19.0,18.94,19.0,82600.0,17.832,17.8885,17.832,17.8885,82600.0
2006-09-07 09:30:00,18.93,18.95,18.88,18.93,22400.0,17.8226,17.8414,17.7755,17.8226,22400.0
2006-09-07 09:35:00,18.92,18.92,18.89,18.89,3800.0,17.8132,17.8132,17.7849,17.7849,3800.0
2006-09-07 09:40:00,18.89,18.95,18.88,18.9,10400.0,17.7849,17.8414,17.7755,17.7943,10400.0
2006-09-07 09:45:00,18.9,18.95,18.89,18.93,225800.0,17.7943,17.8414,17.7849,17.8226,225800.0
2006-09-07 09:50:00,18.92,18.92,18.9,18.91,7000.0,17.8132,17.8132,17.7943,17.8038,7000.0
2006-09-07 09:55:00,18.91,18.95,18.9,18.94,15800.0,17.8038,17.8414,17.7943,17.832,15800.0
2006-09-07 10:00:00,18.95,18.95,18.92,18.93,9600.0,17.8414,17.8414,17.8132,17.8226,9600.0
2006-09-07 10:05:00,18.93,18.94,18.93,18.94,11200.0,17.8226,17.832,17.8226,17.832,11200.0
2006-09-07 10:10:00,18.94,18.94,18.92,18.92,5600.0,17.832,17.832,17.8132,17.8132,5600.0
2006-09-07 10:15:00,18.92,18.92,18.9,18.9,15600.0,17.8132,17.8132,17.7943,17.7943,15600.0
2006-09-07 10:20:00,18.9,18.91,18.89,18.91,9800.0,17.7943,17.8038,17.7849,17.8038,9800.0
2006-09-07 10:25:00,18.89,18.89,18.88,18.89,12000.0,17.7849,17.7849,17.7755,17.7849,12000.0
2006-09-07 10:30:00,18.89,18.89,18.88,18.89,13800.0,17.7849,17.7849,17.7755,17.7849,13800.0
2006-09-07 10:35:00,18.89,18.89,18.8,18.8,17800.0,17.7849,17.7849,17.7002,17.7002,17800.0
2006-09-07 10:40:00,18.77,18.79,18.71,18.71,14600.0,17.672,17.6908,17.6155,17.6155,14600.0
2006-09-07 10:45:00,18.7,18.71,18.67,18.71,40200.0,17.606,17.6155,17.5778,17.6155,40200.0
2006-09-07 10:50:00,18.71,18.71,18.68,18.7,13600.0,17.6155,17.6155,17.5872,17.606,13600.0
2006-09-07 10:55:00,18.71,18.73,18.7,18.72,34200.0,17.6155,17.6343,17.606,17.6249,34200.0
2006-09-07 11:00:00,18.73,18.79,18.73,18.79,16800.0,17.6343,17.6908,17.6343,17.6908,16800.0
2006-09-07 11:05:00,18.79,18.82,18.79,18.81,19000.0,17.6908,17.719,17.6908,17.7096,19000.0
2006-09-07 11:10:00,18.81,18.82,18.81,18.81,47200.0,17.7096,17.719,17.7096,17.7096,47200.0
2006-09-07 11:15:00,18.81,18.83,18.81,18.81,32800.0,17.7096,17.7284,17.7096,17.7096,32800.0
2006-09-07 11:20:00,18.81,18.83,18.81,18.81,19200.0,17.7096,17.7284,17.7096,17.7096,19200.0
2006-09-07 11:25:00,18.81,18.81,18.79,18.81,22600.0,17.7096,17.7096,17.6908,17.7096,22600.0
2006-09-07 11:30:00,18.82,18.83,18.81,18.82,6800.0,17.719,17.7284,17.7096,17.719,6800.0
2006-09-07 11:35:00,18.82,18.83,18.81,18.83,31000.0,17.719,17.7284,17.7096,17.7284,31000.0
2006-09-07 11:40:00,18.82,18.82,18.81,18.82,16400.0,17.719,17.719,17.7096,17.719,16400.0
2006-09-07 11:45:00,18.81,18.82,18.8,18.8,15800.0,17.7096,17.719,17.7002,17.7002,15800.0
2006-09-07 11:50:00,18.8,18.83,18.8,18.83,22400.0,17.7002,17.7284,17.7002,17.7284,22400.0
2006-09-07 11:55:00,18.83,18.85,18.83,18.85,14600.0,17.7284,17.7473,17.7284,17.7473,14600.0
2006-09-07 12:00:00,18.86,18.87,18.85,18.87,19800.0,17.7567,17.7661,17.7473,17.7661,19800.0
2006-09-07 12:05:00,18.87,18.88,18.87,18.88,9200.0,17.7661,17.7755,17.7661,17.7755,9200.0
2006-09-07 12:10:00,18.88,18.88,18.85,18.86,24400.0,17.7755,17.7755,17.7473,17.7567,24400.0
2006-09-07 12:15:00,18.85,18.85,18.8,18.8,14800.0,17.7473,17.7473,17.7002,17.7002,14800.0
2006-09-07 12:20:00,18.81,18.82,18.81,18.82,13200.0,17.7096,17.719,17.7096,17.719,13200.0
2006-09-07 12:25:00,18.83,18.83,18.8,18.81,9200.0,17.7284,17.7284,17.7002,17.7096,9200.0
2006-09-07 12:30:00,18.8,18.81,18.8,18.8,17800.0,17.7002,17.7096,17.7002,17.7002,17800.0
2006-09-07 12:35:00,18.79,18.79,18.74,18.74,7800.0,17.6908,17.6908,17.6437,17.6437,7800.0
2006-09-07 12:40:00,18.73,18.73,18.68,18.68,8400.0,17.6343,17.6343,17.5872,17.5872,8400.0
2006-09-07 12:45:00,18.68,18.68,18.66,18.66,1800.0,17.5872,17.5872,17.5684,17.5684,1800.0
2006-09-07 12:50:00,18.66,18.75,18.66,18.75,27400.0,17.5684,17.6531,17.5684,17.6531,27400.0
2006-09-07 12:55:00,18.75,18.76,18.75,18.75,19000.0,17.6531,17.6625,17.6531,17.6531,19000.0
2006-09-07 13:00:00,18.74,18.75,18.74,18.74,19000.0,17.6437,17.6531,17.6437,17.6437,19000.0
2006-09-07 13:05:00,18.74,18.74,18.72,18.73,11200.0,17.6437,17.6437,17.6249,17.6343,11200.0
2006-09-07 13:10:00,18.73,18.75,18.71,18.75,14000.0,17.6343,17.6531,17.6155,17.6531,14000.0
2006-09-07 13:15:00,18.75,18.76,18.75,18.75,3800.0,17.6531,17.6625,17.6531,17.6531,3800.0
2006-09-07 13:20:00,18.75,18.77,18.75,18.76,14800.0,17.6531,17.672,17.6531,17.6625,14800.0
2006-09-07 13:25:00,18.75,18.75,18.71,18.73,8800.0,17.6531,17.6531,17.6155,17.6343,8800.0
2006-09-07 13:30:00,18.73,18.75,18.73,18.75,15200.0,17.6343,17.6531,17.6343,17.6531,15200.0
2006-09-07 13:35:00,18.74,18.79,18.74,18.79,11000.0,17.6437,17.6908,17.6437,17.6908,11000.0
2006-09-07 13:40:00,18.8,18.8,18.78,18.78,10200.0,17.7002,17.7002,17.6814,17.6814,10200.0
2006-09-07 13:45:00,18.78,18.82,18.78,18.81,30400.0,17.6814,17.719,17.6814,17.7096,30400.0
2006-09-07 13:50:00,18.8,18.82,18.79,18.81,11600.0,17.7002,17.719,17.6908,17.7096,11600.0
2006-09-07 13:55:00,18.8,18.8,18.75,18.79,13200.0,17.7002,17.7002,17.6531,17.6908,13200.0
2006-09-07 14:00:00,18.79,18.79,18.75,18.75,16400.0,17.6908,17.6908,17.6531,17.6531,16400.0
2006-09-07 14:05:00,18.77,18.81,18.77,18.81,13000.0,17.672,17.7096,17.672,17.7096,13000.0
2006-09-07 14:10:00,18.81,18.84,18.81,18.84,19800.0,17.7096,17.7379,17.7096,17.7379,19800.0
2006-09-07 14:15:00,18.83,18.84,18.82,18.83,17200.0,17.7284,17.7379,17.719,17.7284,17200.0
2006-09-07 14:20:00,18.83,18.84,18.83,18.83,13400.0,17.7284,17.7379,17.7284,17.7284,13400.0
2006-09-07 14:25:00,18.84,18.91,18.83,18.91,35000.0,17.7379,17.8038,17.7284,17.8038,35000.0
2006-09-07 14:30:00,18.9,18.92,18.9,18.92,40000.0,17.7943,17.8132,17.7943,17.8132,40000.0
2006-09-07 14:35:00,18.92,18.94,18.92,18.93,18400.0,17.8132,17.832,17.8132,17.8226,18400.0
2006-09-07 14:40:00,18.93,18.95,18.93,18.95,29800.0,17.8226,17.8414,17.8226,17.8414,29800.0
2006-09-07 14:45:00,18.94,18.97,18.94,18.96,15400.0,17.832,17.8603,17.832,17.8508,15400.0
2006-09-07 14:50:00,18.96,18.96,18.95,18.96,24800.0,17.8508,17.8508,17.8414,17.8508,24800.0
2006-09-07 14:55:00,18.96,19.02,18.96,19.0,26600.0,17.8508,17.9073,17.8508,17.8885,26600.0
2006-09-07 15:00:00,19.0,19.0,18.98,18.98,65800.0,17.8885,17.8885,17.8697,17.8697,65800.0
2006-09-07 15:05:00,18.98,18.98,18.91,18.91,7800.0,17.8697,17.8697,17.8038,17.8038,7800.0
2006-09-07 15:10:00,18.9,18.92,18.89,18.92,16800.0,17.7943,17.8132,17.7849,17.8132,16800.0
2006-09-07 15:15:00,18.91,18.92,18.89,18.89,14200.0,17.8038,17.8132,17.7849,17.7849,14200.0
2006-09-07 15:20:00,18.89,18.89,18.87,18.88,15600.0,17.7849,17.7849,17.7661,17.7755,15600.0
2006-09-07 15:25:00,18.88,18.91,18.88,18.9,25000.0,17.7755,17.8038,17.7755,17.7943,25000.0
2006-09-07 15:30:00,18.9,18.9,18.89,18.89,14800.0,17.7943,17.7943,17.7849,17.7849,14800.0
2006-09-07 15:35:00,18.89,18.9,18.89,18.89,20400.0,17.7849,17.7943,17.7849,17.7849,20400.0
2006-09-07 15:40:00,18.89,18.92,18.89,18.92,22000.0,17.7849,17.8132,17.7849,17.8132,22000.0
2006-09-07 15:45:00,18.91,18.91,18.9,18.9,14800.0,17.8038,17.8038,17.7943,17.7943,14800.0
2006-09-07 15:50:00,18.9,18.92,18.9,18.91,47800.0,17.7943,17.8132,17.7943,17.8038,47800.0
2006-09-07 15:55:00,18.91,18.91,18.9,18.9,30800.0,17.8038,17.8038,17.7943,17.7943,30800.0
2006-09-08 09:30:00,18.92,18.96,18.92,18.94,8400.0,17.8132,17.8508,17.8132,17.832,8400.0
2006-09-08 09:35:00,18.96,19.0,18.96,18.99,4600.0,17.8508,17.8885,17.8508,17.8791,4600.0
2006-09-08 09:40:00,19.01,19.02,19.0,19.02,3600.0,17.8979,17.9073,17.8885,17.9073,3600.0
2006-09-08 09:45:00,19.01,19.04,19.0,19.03,9000.0,17.8979,17.9262,17.8885,17.9167,9000.0
2006-09-08 09:50:00,19.03,19.05,19.03,19.04,6400.0,17.9167,17.9356,17.9167,17.9262,6400.0
2006-09-08 09:55:00,19.03,19.08,19.03,19.08,12400.0,17.9167,17.9638,17.9167,17.9638,12400.0
2006-09-08 10:00:00,19.09,19.09,19.09,19.09,600.0,17.9732,17.9732,17.9732,17.9732,600.0
2006-09-08 10:05:00,19.08,19.11,19.07,19.08,9400.0,17.9638,17.9921,17.9544,17.9638,9400.0
2006-09-08 10:10:00,19.08,19.08,19.06,19.06,13600.0,17.9638,17.9638,17.945,17.945,13600.0
2006-09-08 10:15:00,19.06,19.09,19.06,19.09,9800.0,17.945,17.9732,17.945,17.9732,9800.0
2006-09-08 10:20:00,19.1,19.1,19.06,19.07,19800.0,17.9826,17.9826,17.945,17.9544,19800.0
2006-09-08 10:25:00,19.07,19.08,19.07,19.08,1800.0,17.9544,17.9638,17.9544,17.9638,1800.0
2006-09-08 10:30:00,19.08,19.1,19.08,19.08,6000.0,17.9638,17.9826,17.9638,17.9638,6000.0
2006-09-08 10:35:00,19.08,19.09,19.06,19.06,17200.0,17.9638,17.9732,17.945,17.945,17200.0
2006-09-08 10:40:00,19.06,19.06,19.03,19.03,10600.0,17.945,17.945,17.9167,17.9167,10600.0
2006-09-08 10:45:00,19.05,19.05,19.02,19.03,18800.0,17.9356,17.9356,17.9073,17.9167,18800.0
2006-09-08 10:50:00,19.04,19.04,19.03,19.03,9400.0,17.9262,17.9262,17.9167,17.9167,9400.0
2006-09-08 10:55:00,19.03,19.04,19.02,19.03,11000.0,17.9167,17.9262,17.9073,17.9167,11000.0
2006-09-08 11:00:00,19.03,19.04,19.02,19.02,50400.0,17.9167,17.9262,17.9073,17.9073,50400.0
2006-09-08 11:05:00,19.02,19.03,19.01,19.02,29600.0,17.9073,17.9167,17.8979,17.9073,29600.0
2006-09-08 11:10:00,19.02,19.05,19.01,19.04,12000.0,17.9073,17.9356,17.8979,17.9262,12000.0
2006-09-08 11:15:00,19.02,19.04,19.01,19.03,8800.0,17.9073,17.9262,17.8979,17.9167,8800.0
2006-09-08 11:20:00,19.03,19.04,19.03,19.04,10200.0,17.9167,17.9262,17.9167,17.9262,10200.0
2006-09-08 11:25:00,19.04,19.06,19.04,19.06,19600.0,17.9262,17.945,17.9262,17.945,19600.0
2006-09-08 11:30:00,19.06,19.06,19.02,19.04,13000.0,17.945,17.945,17.9073,17.9262,13000.0
2006-09-08 11:35:00,19.04,19.05,19.02,19.03,12000.0,17.9262,17.9356,17.9073,17.9167,12000.0
2006-09-08 11:40:00,19.03,19.04,19.02,19.03,5600.0,17.9167,17.9262,17.9073,17.9167,5600.0
2006-09-08 11:45:00,19.04,19.04,19.01,19.02,6400.0,17.9262,17.9262,17.8979,17.9073,6400.0
2006-09-08 11:50:00,19.02,19.03,19.01,19.03,8800.0,17.9073,17.9167,17.8979,17.9167,8800.0
2006-09-08 11:55:00,19.02,19.03,19.01,19.02,10000.0,17.9073,17.9167,17.8979,17.9073,10000.0
2006-09-08 12:00:00,19.03,19.03,19.02,19.02,5000.0,17.9167,17.9167,17.9073,17.9073,5000.0
2006-09-08 12:05:00,19.02,19.03,19.01,19.01,13800.0,17.9073,17.9167,17.8979,17.8979,13800.0
2006-09-08 12:10:00,19.01,19.02,19.0,19.0,13400.0,17.8979,17.9073,17.8885,17.8885,13400.0
2006-09-08 12:15:00,19.0,19.0,19.0,19.0,5800.0,17.8885,17.8885,17.8885,17.8885,5800.0
2006-09-08 12:20:00,19.0,19.0,19.0,19.0,4400.0,17.8885,17.8885,17.8885,17.8885,4400.0
2006-09-08 12:25:00,19.0,19.01,19.0,19.01,3800.0,17.8885,17.8979,17.8885,17.8979,3800.0
2006-09-08 12:30:00,19.0,19.04,18.99,19.03,85800.0,17.8885,17.9262,17.8791,17.9167,85800.0
2006-09-08 12:35:00,19.02,19.03,19.0,19.0,20400.0,17.9073,17.9167,17.8885,17.8885,20400.0
2006-09-08 12:40:00,19.0,19.02,19.0,19.01,11400.0,17.8885,17.9073,17.8885,17.8979,11400.0
2006-09-08 12:45:00,19.02,19.02,19.0,19.0,1200.0,17.9073,17.9073,17.8885,17.8885,1200.0
2006-09-08 12:50:00,19.0,19.02,19.0,19.01,7000.0,17.8885,17.9073,17.8885,17.8979,7000.0
2006-09-08 12:55:00,19.01,19.02,18.99,19.0,12000.0,17.8979,17.9073,17.8791,17.8885,12000.0
2006-09-08 13:00:00,19.01,19.05,19.0,19.02,17200.0,17.8979,17.9356,17.8885,17.9073,17200.0
2006-09-08 13:05:00,19.02,19.06,19.0,19.0,17400.0,17.9073,17.945,17.8885,17.8885,17400.0
2006-09-08 13:10:00,19.02,19.02,19.0,19.0,20600.0,17.9073,17.9073,17.8885,17.8885,20600.0
2006-09-08 13:15:00,19.01,19.02,19.0,19.0,3200.0,17.8979,17.9073,17.8885,17.8885,3200.0
2006-09-08 13:20:00,19.0,19.04,19.0,19.0,5800.0,17.8885,17.9262,17.8885,17.8885,5800.0
2006-09-08 13:25:00,19.03,19.03,19.0,19.0,5800.0,17.9167,17.9167,17.8885,17.8885,5800.0
2006-09-08 13:30:00,19.02,19.02,19.0,19.0,4600.0,17.9073,17.9073,17.8885,17.8885,4600.0
2006-09-08 13:35:00,19.02,19.03,19.0,19.02,9000.0,17.9073,17.9167,17.8885,17.9073,9000.0
2006-09-08 13:40:00,19.02,19.03,19.02,19.02,7200.0,17.9073,17.9167,17.9073,17.9073,7200.0
2006-09-08 13:45:00,19.03,19.03,19.0,19.01,4200.0,17.9167,17.9167,17.8885,17.8979,4200.0
2006-09-08 13:50:00,19.0,19.01,19.0,19.0,17400.0,17.8885,17.8979,17.8885,17.8885,17400.0
2006-09-08 13:55:00,19.02,19.03,19.01,19.03,7800.0,17.9073,17.9167,17.8979,17.9167,7800.0
2006-09-08 14:00:00,19.03,19.05,19.02,19.05,7600.0,17.9167,17.9356,17.9073,17.9356,7600.0
2006-09-08 14:05:00,19.05,19.07,19.05,19.07,8000.0,17.9356,17.9544,17.9356,17.9544,8000.0
2006-09-08 14:10:00,19.07,19.07,19.05,19.06,9200.0,17.9544,17.9544,17.9356,17.945,9200.0
2006-09-08 14:15:00,19.05,19.1,19.05,19.07,8600.0,17.9356,17.9826,17.9356,17.9544,8600.0
2006-09-08 14:20:00,19.07,19.07,19.03,19.04,11000.0,17.9544,17.9544,17.9167,17.9262,11000.0
2006-09-08 14:25:00,19.04,19.05,19.02,19.02,9800.0,17.9262,17.9356,17.9073,17.9073,9800.0
2006-09-08 14:30:00,19.02,19.03,19.02,19.03,7400.0,17.9073,17.9167,17.9073,17.9167,7400.0
2006-09-08 14:35:00,19.02,19.02,19.0,19.01,11200.0,17.9073,17.9073,17.8885,17.8979,11200.0
2006-09-08 14:40:00,19.0,19.01,19.0,19.0,6000.0,17.8885,17.8979,17.8885,17.8885,6000.0
2006-09-08 14:45:00,19.0,19.02,19.0,19.01,9200.0,17.8885,17.9073,17.8885,17.8979,9200.0
2006-09-08 14:50:00,19.01,19.02,19.0,19.02,16800.0,17.8979,17.9073,17.8885,17.9073,16800.0
2006-09-08 14:55:00,19.02,19.03,19.0,19.0,7800.0,17.9073,17.9167,17.8885,17.8885,7800.0
2006-09-08 15:00:00,19.01,19.02,19.0,19.0,9200.0,17.8979,17.9073,17.8885,17.8885,9200.0
2006-09-08 15:05:00,19.01,19.01,19.0,19.0,21000.0,17.8979,17.8979,17.8885,17.8885,21000.0
2006-09-08 15:10:00,19.0,19.03,19.0,19.0,7800.0,17.8885,17.9167,17.8885,17.8885,7800.0
2006-09-08 15:15:00,19.01,19.02,19.0,19.02,9800.0,17.8979,17.9073,17.8885,17.9073,9800.0
2006-09-08 15:20:00,19.02,19.02,19.0,19.0,6200.0,17.9073,17.9073,17.8885,17.8885,6200.0
2006-09-08 15:25:00,19.0,19.02,19.0,19.01,11600.0,17.8885,17.9073,17.8885,17.8979,11600.0
2006-09-08 15:30:00,19.01,19.02,19.0,19.0,12000.0,17.8979,17.9073,17.8885,17.8885,12000.0
2006-09-08 15:35:00,19.0,19.02,19.0,19.0,13000.0,17.8885,17.9073,17.8885,17.8885,13000.0
2006-09-08 15:40:00,19.0,19.02,19.0,19.02,9200.0,17.8885,17.9073,17.8885,17.9073,9200.0
2006-09-08 15:45:00,19.01,19.02,19.0,19.0,15800.0,17.8979,17.9073,17.8885,17.8885,15800.0
2006-09-08 15:50:00,19.0,19.02,18.98,19.0,160600.0,17.8885,17.9073,17.8697,17.8885,160600.0
2006-09-08 15:55:00,19.0,19.01,19.0,19.01,24400.0,17.8885,17.8979,17.8885,17.8979,24400.0
2006-09-11 09:30:00,18.98,19.0,18.96,18.99,12400.0,17.8697,17.8885,17.8508,17.8791,12400.0
2006-09-11 09:35:00,18.98,19.06,18.96,18.99,17000.0,17.8697,17.945,17.8508,17.8791,17000.0
2006-09-11 09:40:00,19.0,19.1,19.0,19.05,9200.0,17.8885,17.9826,17.8885,17.9356,9200.0
2006-09-11 09:45:00,19.04,19.04,18.98,18.98,85600.0,17.9262,17.9262,17.8697,17.8697,85600.0
2006-09-11 09:50:00,19.0,19.0,18.95,18.96,39800.0,17.8885,17.8885,17.8414,17.8508,39800.0
2006-09-11 09:55:00,18.95,18.98,18.95,18.98,45600.0,17.8414,17.8697,17.8414,17.8697,45600.0
2006-09-11 10:00:00,19.0,19.05,19.0,19.01,16000.0,17.8885,17.9356,17.8885,17.8979,16000.0
2006-09-11 10:05:00,19.04,19.04,19.01,19.01,6000.0,17.9262,17.9262,17.8979,17.8979,6000.0
2006-09-11 10:10:00,19.02,19.04,19.01,19.02,8400.0,17.9073,17.9262,17.8979,17.9073,8400.0
2006-09-11 10:15:00,19.01,19.03,19.0,19.02,8000.0,17.8979,17.9167,17.8885,17.9073,8000.0
2006-09-11 10:20:00,19.0,19.03,19.0,19.01,10200.0,17.8885,17.9167,17.8885,17.8979,10200.0
2006-09-11 10:25:00,19.01,19.02,18.99,19.0,26800.0,17.8979,17.9073,17.8791,17.8885,26800.0
2006-09-11 10:30:00,19.0,19.0,18.99,18.99,10600.0,17.8885,17.8885,17.8791,17.8791,10600.0
2006-09-11 10:35:00,18.98,19.0,18.98,19.0,8800.0,17.8697,17.8885,17.8697,17.8885,8800.0
2006-09-11 10:40:00,18.99,19.0,18.97,19.0,7800.0,17.8791,17.8885,17.8603,17.8885,7800.0
2006-09-11 10:45:00,19.0,19.01,18.99,19.0,20600.0,17.8885,17.8979,17.8791,17.8885,20600.0
2006-09-11 10:50:00,19.01,19.02,19.0,19.02,9800.0,17.8979,17.9073,17.8885,17.9073,9800.0
2006-09-11 10:55:00,19.02,19.03,19.02,19.03,6200.0,17.9073,17.9167,17.9073,17.9167,6200.0
2006-09-11 11:00:00,19.02,19.04,19.02,19.03,4000.0,17.9073,17.9262,17.9073,17.9167,4000.0
2006-09-11 11:05:00,19.0,19.03,19.0,19.03,9200.0,17.8885,17.9167,17.8885,17.9167,9200.0
2006-09-11 11:10:00,19.03,19.08,19.0,19.08,15600.0,17.9167,17.9638,17.8885,17.9638,15600.0
2006-09-11 11:15:00,19.08,19.11,19.08,19.11,8000.0,17.9638,17.9921,17.9638,17.9921,8000.0
2006-09-11 11:20:00,19.11,19.11,19.08,19.1,11000.0,17.9921,17.9921,17.9638,17.9826,11000.0
2006-09-11 11:25:00,19.1,19.11,19.09,19.11,10600.0,17.9826,17.9921,17.9732,17.9921,10600.0
2006-09-11 11:30:00,19.1,19.11,19.1,19.11,5200.0,17.9826,17.9921,17.9826,17.9921,5200.0
2006-09-11 11:35:00,19.11,19.11,19.1,19.1,12800.0,17.9921,17.9921,17.9826,17.9826,12800.0
2006-09-11 11:40:00,19.09,19.11,19.09,19.11,18400.0,17.9732,17.9921,17.9732,17.9921,18400.0
2006-09-11 11:45:00,19.11,19.11,19.07,19.1,8400.0,17.9921,17.9921,17.9544,17.9826,8400.0
2006-09-11 11:50:00,19.09,19.1,19.09,19.1,17000.0,17.9732,17.9826,17.9732,17.9826,17000.0
2006-09-11 11:55:00,19.09,19.1,19.06,19.1,8200.0,17.9732,17.9826,17.945,17.9826,8200.0
2006-09-11 12:00:00,19.1,19.11,19.09,19.1,5200.0,17.9826,17.9921,17.9732,17.9826,5200.0
2006-09-11 12:05:00,19.11,19.12,19.09,19.1,23400.0,17.9921,18.0015,17.9732,17.9826,23400.0
2006-09-11 12:10:00,19.09,19.11,19.09,19.09,7000.0,17.9732,17.9921,17.9732,17.9732,7000.0
2006-09-11 12:15:00,19.09,19.11,19.08,19.09,9600.0,17.9732,17.9921,17.9638,17.9732,9600.0
2006-09-11 12:20:00,19.09,19.14,19.09,19.13,5200.0,17.9732,18.0203,17.9732,18.0109,5200.0
2006-09-11 12:25:00,19.14,19.14,19.11,19.11,3400.0,18.0203,18.0203,17.9921,17.9921,3400.0
2006-09-11 12:30:00,19.13,19.13,19.11,19.11,2800.0,18.0109,18.0109,17.9921,17.9921,2800.0
2006-09-11 12:35:00,19.11,19.11,19.1,19.11,6400.0,17.9921,17.9921,17.9826,17.9921,6400.0
2006-09-11 12:40:00,19.1,19.11,19.1,19.1,4600.0,17.9826,17.9921,17.9826,17.9826,4600.0
2006-09-11 12:45:00,19.09,19.1,19.07,19.1,8600.0,17.9732,17.9826,17.9544,17.9826,8600.0
2006-09-11 12:50:00,19.09,19.12,19.09,19.12,6800.0,17.9732,18.0015,17.9732,18.0015,6800.0
2006-09-11 12:55:00,19.12,19.12,19.11,19.11,3400.0,18.0015,18.0015,17.9921,17.9921,3400.0
2006-09-11 13:00:00,19.11,19.17,19.1,19.17,11200.0,17.9921,18.0486,17.9826,18.0486,11200.0
2006-09-11 13:05:00,19.17,19.19,19.17,19.18,15000.0,18.0486,18.0674,18.0486,18.058,15000.0
2006-09-11 13:10:00,19.18,19.18,19.17,19.18,7600.0,18.058,18.058,18.0486,18.058,7600.0
2006-09-11 13:15:00,19.18,19.2,19.17,19.19,8600.0,18.058,18.0768,18.0486,18.0674,8600.0
2006-09-11 13:20:00,19.2,19.22,19.19,19.22,7800.0,18.0768,18.0956,18.0674,18.0956,7800.0
2006-09-11 13:25:00,19.22,19.23,19.22,19.22,6800.0,18.0956,18.105,18.0956,18.0956,6800.0
2006-09-11 13:30:00,19.22,19.22,19.18,19.18,4800.0,18.0956,18.0956,18.058,18.058,4800.0
2006-09-11 13:35:00,19.2,19.2,19.17,19.19,10000.0,18.0768,18.0768,18.0486,18.0674,10000.0
2006-09-11 13:40:00,19.2,19.2,19.18,19.2,3200.0,18.0768,18.0768,18.058,18.0768,3200.0
2006-09-11 13:45:00,19.18,19.18,19.16,19.17,6000.0,18.058,18.058,18.0391,18.0486,6000.0
2006-09-11 13:50:00,19.15,19.17,19.15,19.16,2800.0,18.0297,18.0486,18.0297,18.0391,2800.0
2006-09-11 13:55:00,19.16,19.17,19.15,19.16,5400.0,18.0391,18.0486,18.0297,18.0391,5400.0
2006-09-11 14:00:00,19.16,19.17,19.15,19.17,5600.0,18.0391,18.0486,18.0297,18.0486,5600.0
2006-09-11 14:05:00,19.14,19.16,19.13,19.16,7600.0,18.0203,18.0391,18.0109,18.0391,7600.0
2006-09-11 14:10:00,19.16,19.16,19.15,19.16,1600.0,18.0391,18.0391,18.0297,18.0391,1600.0
2006-09-11 14:15:00,19.16,19.18,19.15,19.18,6800.0,18.0391,18.058,18.0297,18.058,6800.0
2006-09-11 14:20:00,19.17,19.18,19.15,19.15,4800.0,18.0486,18.058,18.0297,18.0297,4800.0
2006-09-11 14:25:00,19.15,19.18,19.15,19.17,11400.0,18.0297,18.058,18.0297,18.0486,11400.0
2006-09-11 14:30:00,19.16,19.17,19.16,19.16,5200.0,18.0391,18.0486,18.0391,18.0391,5200.0
2006-09-11 14:35:00,19.16,19.18,19.16,19.18,6800.0,18.0391,18.058,18.0391,18.058,6800.0
2006-09-11 14:40:00,19.18,19.19,19.17,19.17,6400.0,18.058,18.0674,18.0486,18.0486,6400.0
2006-09-11 14:45:00,19.17,19.21,19.17,19.21,10400.0,18.0486,18.0862,18.0486,18.0862,10400.0
2006-09-11 14:50:00,19.2,19.21,19.19,19.21,7800.0,18.0768,18.0862,18.0674,18.0862,7800.0
2006-09-11 14:55:00,19.21,19.23,19.18,19.2,7000.0,18.0862,18.105,18.058,18.0768,7000.0
2006-09-11 15:00:00,19.2,19.2,19.16,19.18,9200.0,18.0768,18.0768,18.0391,18.058,9200.0
2006-09-11 15:05:00,19.16,19.19,19.16,19.19,20400.0,18.0391,18.0674,18.0391,18.0674,20400.0
2006-09-11 15:10:00,19.18,19.19,19.16,19.19,12200.0,18.058,18.0674,18.0391,18.0674,12200.0
2006-09-11 15:15:00,19.19,19.2,19.18,19.19,13200.0,18.0674,18.0768,18.058,18.0674,13200.0
2006-09-11 15:20:00,19.18,19.22,19.18,19.22,22400.0,18.058,18.0956,18.058,18.0956,22400.0
2006-09-11 15:25:00,19.22,19.28,19.22,19.26,37000.0,18.0956,18.1521,18.0956,18.1333,37000.0
2006-09-11 15:30:00,19.26,19.29,19.24,19.26,26400.0,18.1333,18.1615,18.1145,18.1333,26400.0
2006-09-11 15:35:00,19.27,19.3,19.25,19.25,46000.0,18.1427,18.1709,18.1239,18.1239,46000.0
2006-09-11 15:40:00,19.25,19.25,19.22,19.23,14600.0,18.1239,18.1239,18.0956,18.105,14600.0
2006-09-11 15:45:00,19.23,19.23,19.18,19.21,9200.0,18.105,18.105,18.058,18.0862,9200.0
2006-09-11 15:50:00,19.21,19.25,19.19,19.24,15600.0,18.0862,18.1239,18.0674,18.1145,15600.0
2006-09-11 15:55:00,19.24,19.25,19.2,19.25,15200.0,18.1145,18.1239,18.0768,18.1239,15200.0
2006-09-12 09:30:00,19.29,19.32,19.28,19.31,9400.0,18.1615,18.1898,18.1521,18.1804,9400.0
2006-09-12 09:35:00,19.26,19.31,19.25,19.25,3600.0,18.1333,18.1804,18.1239,18.1239,3600.0
2006-09-12 09:40:00,19.25,19.25,19.22,19.24,4600.0,18.1239,18.1239,18.0956,18.1145,4600.0
2006-09-12 09:45:00,19.23,19.24,19.21,19.22,6200.0,18.105,18.1145,18.0862,18.0956,6200.0
2006-09-12 09:50:00,19.22,19.28,19.21,19.25,6800.0,18.0956,18.1521,18.0862,18.1239,6800.0
2006-09-12 09:55:00,19.23,19.24,19.19,19.19,5800.0,18.105,18.1145,18.0674,18.0674,5800.0
2006-09-12 10:00:00,19.17,19.26,19.17,19.19,10600.0,18.0486,18.1333,18.0486,18.0674,10600.0
2006-09-12 10:05:00,19.2,19.21,19.17,19.17,13200.0,18.0768,18.0862,18.0486,18.0486,13200.0
2006-09-12 10:10:00,19.17,19.17,19.14,19.17,18000.0,18.0486,18.0486,18.0203,18.0486,18000.0
2006-09-12 10:15:00,19.17,19.24,19.17,19.24,6800.0,18.0486,18.1145,18.0486,18.1145,6800.0
2006-09-12 10:20:00,19.22,19.22,19.2,19.2,1600.0,18.0956,18.0956,18.0768,18.0768,1600.0
2006-09-12 10:25:00,19.19,19.28,19.19,19.28,4600.0,18.0674,18.1521,18.0674,18.1521,4600.0
2006-09-12 10:30:00,19.27,19.3,19.27,19.3,2400.0,18.1427,18.1709,18.1427,18.1709,2400.0
2006-09-12 10:35:00,19.27,19.28,19.25,19.26,4800.0,18.1427,18.1521,18.1239,18.1333,4800.0
2006-09-12 10:40:00,19.27,19.29,19.26,19.29,2000.0,18.1427,18.1615,18.1333,18.1615,2000.0
2006-09-12 10:45:00,19.29,19.29,19.25,19.27,4400.0,18.1615,18.1615,18.1239,18.1427,4400.0
2006-09-12 10:50:00,19.28,19.29,19.27,19.27,2400.0,18.1521,18.1615,18.1427,18.1427,2400.0
2006-09-12 10:55:00,19.26,19.27,19.25,19.27,2400.0,18.1333,18.1427,18.1239,18.1427,2400.0
2006-09-12 11:00:00,19.25,19.31,19.25,19.31,5000.0,18.1239,18.1804,18.1239,18.1804,5000.0
2006-09-12 11:05:00,19.31,19.35,19.31,19.35,2800.0,18.1804,18.218,18.1804,18.218,2800.0
2006-09-12 11:10:00,19.35,19.35,19.32,19.33,3400.0,18.218,18.218,18.1898,18.1992,3400.0
2006-09-12 11:15:00,19.3,19.32,19.3,19.32,9400.0,18.1709,18.1898,18.1709,18.1898,9400.0
2006-09-12 11:20:00,19.33,19.35,19.32,19.34,10200.0,18.1992,18.218,18.1898,18.2086,10200.0
2006-09-12 11:25:00,19.33,19.34,19.31,19.31,3000.0,18.1992,18.2086,18.1804,18.1804,3000.0
2006-09-12 11:30:00,19.31,19.31,19.28,19.29,7200.0,18.1804,18.1804,18.1521,18.1615,7200.0
2006-09-12 11:35:00,19.27,19.3,19.25,19.29,14200.0,18.1427,18.1709,18.1239,18.1615,14200.0
2006-09-12 11:40:00,19.28,19.3,19.28,19.28,7400.0,18.1521,18.1709,18.1521,18.1521,7400.0
2006-09-12 11:45:00,19.29,19.34,19.28,19.33,7600.0,18.1615,18.2086,18.1521,18.1992,7600.0
2006-09-12 11:50:00,19.33,19.33,19.29,19.31,9200.0,18.1992,18.1992,18.1615,18.1804,9200.0
2006-09-12 11:55:00,19.31,19.31,19.3,19.3,2200.0,18.1804,18.1804,18.1709,18.1709,2200.0
2006-09-12 12:00:00,19.29,19.31,19.25,19.3,17200.0,18.1615,18.1804,18.1239,18.1709,17200.0
2006-09-12 12:05:00,19.3,19.32,19.29,19.29,8600.0,18.1709,18.1898,18.1615,18.1615,8600.0
2006-09-12 12:10:00,19.29,19.29,19.25,19.25,97400.0,18.1615,18.1615,18.1239,18.1239,97400.0
2006-09-12 12:15:00,19.25,19.28,19.23,19.27,36600.0,18.1239,18.1521,18.105,18.1427,36600.0
2006-09-12 12:20:00,19.27,19.27,19.24,19.24,1600.0,18.1427,18.1427,18.1145,18.1145,1600.0
2006-09-12 12:25:00,19.23,19.24,19.22,19.23,6000.0,18.105,18.1145,18.0956,18.105,6000.0
2006-09-12 12:30:00,19.24,19.25,19.24,19.24,3600.0,18.1145,18.1239,18.1145,18.1145,3600.0
2006-09-12 12:35:00,19.24,19.24,19.22,19.22,6800.0,18.1145,18.1145,18.0956,18.0956,6800.0
2006-09-12 12:40:00,19.21,19.25,19.21,19.25,5400.0,18.0862,18.1239,18.0862,18.1239,5400.0
2006-09-12 12:45:00,19.25,19.29,19.25,19.29,6000.0,18.1239,18.1615,18.1239,18.1615,6000.0
2006-09-12 12:50:00,19.3,19.35,19.3,19.34,16200.0,18.1709,18.218,18.1709,18.2086,16200.0
2006-09-12 12:55:00,19.33,19.33,19.27,19.27,4200.0,18.1992,18.1992,18.1427,18.1427,4200.0
2006-09-12 13:00:00,19.26,19.28,19.25,19.27,6600.0,18.1333,18.1521,18.1239,18.1427,6600.0
2006-09-12 13:05:00,19.27,19.28,19.25,19.25,3000.0,18.1427,18.1521,18.1239,18.1239,3000.0
2006-09-12 13:10:00,19.25,19.28,19.25,19.27,11000.0,18.1239,18.1521,18.1239,18.1427,11000.0
2006-09-12 13:15:00,19.26,19.26,19.22,19.22,2800.0,18.1333,18.1333,18.0956,18.0956,2800.0
2006-09-12 13:20:00,19.22,19.26,19.21,19.26,8400.0,18.0956,18.1333,18.0862,18.1333,8400.0
2006-09-12 13:25:00,19.27,19.27,19.25,19.26,2000.0,18.1427,18.1427,18.1239,18.1333,2000.0
2006-09-12 13:30:00,19.27,19.29,19.25,19.25,12400.0,18.1427,18.1615,18.1239,18.1239,12400.0
2006-09-12 13:35:00,19.27,19.34,19.27,19.33,40800.0,18.1427,18.2086,18.1427,18.1992,40800.0
2006-09-12 13:40:00,19.34,19.35,19.32,19.32,5000.0,18.2086,18.218,18.1898,18.1898,5000.0
2006-09-12 13:45:00,19.33,19.36,19.32,19.36,20400.0,18.1992,18.2274,18.1898,18.2274,20400.0
2006-09-12 13:50:00,19.36,19.39,19.33,19.38,16200.0,18.2274,18.2557,18.1992,18.2463,16200.0
2006-09-12 13:55:00,19.36,19.39,19.36,19.39,8400.0,18.2274,18.2557,18.2274,18.2557,8400.0
2006-09-12 14:00:00,19.36,19.36,19.34,19.34,4800.0,18.2274,18.2274,18.2086,18.2086,4800.0
2006-09-12 14:05:00,19.34,19.39,19.34,19.39,4800.0,18.2086,18.2557,18.2086,18.2557,4800.0
2006-09-12 14:10:00,19.36,19.36,19.36,19.36,2400.0,18.2274,18.2274,18.2274,18.2274,2400.0
2006-09-12 14:15:00,19.37,19.37,19.31,19.31,15400.0,18.2369,18.2369,18.1804,18.1804,15400.0
2006-09-12 14:20:00,19.31,19.37,19.31,19.36,33600.0,18.1804,18.2369,18.1804,18.2274,33600.0
2006-09-12 14:25:00,19.36,19.4,19.35,19.4,13800.0,18.2274,18.2651,18.218,18.2651,13800.0
2006-09-12 14:30:00,19.4,19.42,19.4,19.42,7400.0,18.2651,18.2839,18.2651,18.2839,7400.0
2006-09-12 14:35:00,19.42,19.43,19.41,19.43,4200.0,18.2839,18.2933,18.2745,18.2933,4200.0
2006-09-12 14:40:00,19.43,19.47,19.43,19.46,11800.0,18.2933,18.331,18.2933,18.3216,11800.0
2006-09-12 14:45:00,19.46,19.46,19.43,19.45,7000.0,18.3216,18.3216,18.2933,18.3122,7000.0
2006-09-12 14:50:00,19.46,19.47,19.46,19.47,11000.0,18.3216,18.331,18.3216,18.331,11000.0
2006-09-12 14:55:00,19.47,19.48,19.45,19.48,6000.0,18.331,18.3404,18.3122,18.3404,6000.0
2006-09-12 15:00:00,19.48,19.48,19.45,19.46,9800.0,18.3404,18.3404,18.3122,18.3216,9800.0
2006-09-12 15:05:00,19.46,19.46,19.39,19.39,15600.0,18.3216,18.3216,18.2557,18.2557,15600.0
2006-09-12 15:10:00,19.38,19.38,19.35,19.36,23000.0,18.2463,18.2463,18.218,18.2274,23000.0
2006-09-12 15:15:00,19.36,19.36,19.3,19.3,32000.0,18.2274,18.2274,18.1709,18.1709,32000.0
2006-09-12 15:20:00,19.3,19.32,19.27,19.28,37800.0,18.1709,18.1898,18.1427,18.1521,37800.0
2006-09-12 15:25:00,19.27,19.3,19.26,19.29,26000.0,18.1427,18.1709,18.1333,18.1615,26000.0
2006-09-12 15:30:00,19.3,19.32,19.28,19.31,14400.0,18.1709,18.1898,18.1521,18.1804,14400.0
2006-09-12 15:35:00,19.31,19.32,19.3,19.31,13400.0,18.1804,18.1898,18.1709,18.1804,13400.0
2006-09-12 15:40:00,19.31,19.32,19.31,19.31,8600.0,18.1804,18.1898,18.1804,18.1804,8600.0
2006-09-12 15:45:00,19.31,19.31,19.3,19.31,15400.0,18.1804,18.1804,18.1709,18.1804,15400.0
2006-09-12 15:50:00,19.31,19.31,19.28,19.29,8000.0,18.1804,18.1804,18.1521,18.1615,8000.0
2006-09-12 15:55:00,19.28,19.33,19.28,19.33,13800.0,18.1521,18.1992,18.1521,18.1992,13800.0
2006-09-13 09:35:00,20.74,20.75,20.74,20.75,400.0,19.5267,19.5361,19.5267,19.5361,400.0
2006-09-13 09:40:00,20.81,21.35,20.81,21.29,228000.0,19.5926,20.101,19.5926,20.0445,228000.0
2006-09-13 09:45:00,21.29,21.61,21.18,21.53,240200.0,20.0445,20.3458,19.941,20.2705,240200.0
2006-09-13 09:50:00,21.54,21.58,21.36,21.49,155200.0,20.2799,20.3176,20.1104,20.2328,155200.0
2006-09-13 09:55:00,21.49,21.49,21.35,21.42,51000.0,20.2328,20.2328,20.101,20.1669,51000.0
2006-09-13 10:00:00,21.42,21.42,21.17,21.18,92000.0,20.1669,20.1669,19.9316,19.941,92000.0
2006-09-13 10:05:00,21.18,21.2,20.92,21.09,189800.0,19.941,19.9598,19.6962,19.8562,189800.0
2006-09-13 10:10:00,21.08,21.1,20.8,20.81,134400.0,19.8468,19.8656,19.5832,19.5926,134400.0
2006-09-13 10:15:00,20.83,21.05,20.83,21.02,102200.0,19.6114,19.8186,19.6114,19.7903,102200.0
2006-09-13 10:20:00,21.02,21.02,20.88,20.91,113000.0,19.7903,19.7903,19.6585,19.6868,113000.0
2006-09-13 10:25:00,20.91,20.91,20.83,20.86,63800.0,19.6868,19.6868,19.6114,19.6397,63800.0
2006-09-13 10:30:00,20.86,20.86,20.45,20.45,84600.0,19.6397,19.6397,19.2537,19.2537,84600.0
2006-09-13 10:35:00,20.45,20.58,20.34,20.55,179400.0,19.2537,19.3761,19.1501,19.3478,179400.0
2006-09-13 10:40:00,20.54,20.65,20.52,20.61,54800.0,19.3384,19.442,19.3196,19.4043,54800.0
2006-09-13 10:45:00,20.59,20.62,20.35,20.42,127200.0,19.3855,19.4137,19.1595,19.2254,127200.0
2006-09-13 10:50:00,20.42,20.61,20.41,20.61,49800.0,19.2254,19.4043,19.216,19.4043,49800.0
2006-09-13 10:55:00,20.57,20.6,20.52,20.56,19200.0,19.3667,19.3949,19.3196,19.3572,19200.0
2006-09-13 11:00:00,20.56,20.58,20.5,20.57,31000.0,19.3572,19.3761,19.3007,19.3667,31000.0
2006-09-13 11:05:00,20.57,20.8,20.57,20.78,53600.0,19.3667,19.5832,19.3667,19.5644,53600.0
2006-09-13 11:10:00,20.83,20.85,20.7,20.72,48200.0,19.6114,19.6303,19.489,19.5079,48200.0
2006-09-13 11:15:00,20.73,20.75,20.63,20.75,28400.0,19.5173,19.5361,19.4231,19.5361,28400.0
2006-09-13 11:20:00,20.75,20.75,20.69,20.7,20800.0,19.5361,19.5361,19.4796,19.489,20800.0
2006-09-13 11:25:00,20.72,20.75,20.71,20.73,46000.0,19.5079,19.5361,19.4985,19.5173,46000.0
2006-09-13 11:30:00,20.74,20.78,20.72,20.78,61200.0,19.5267,19.5644,19.5079,19.5644,61200.0
2006-09-13 11:35:00,20.77,20.82,20.72,20.74,41000.0,19.555,19.602,19.5079,19.5267,41000.0
2006-09-13 11:40:00,20.74,20.75,20.71,20.71,9400.0,19.5267,19.5361,19.4985,19.4985,9400.0
2006-09-13 11:45:00,20.72,20.75,20.66,20.74,27400.0,19.5079,19.5361,19.4514,19.5267,27400.0
2006-09-13 11:50:00,20.74,20.78,20.72,20.77,48400.0,19.5267,19.5644,19.5079,19.555,48400.0
2006-09-13 11:55:00,20.77,20.85,20.77,20.84,27400.0,19.555,19.6303,19.555,19.6209,27400.0
2006-09-13 12:00:00,20.84,20.85,20.78,20.85,92400.0,19.6209,19.6303,19.5644,19.6303,92400.0
2006-09-13 12:05:00,20.86,20.87,20.82,20.87,17800.0,19.6397,19.6491,19.602,19.6491,17800.0
2006-09-13 12:10:00,20.88,20.93,20.85,20.93,17800.0,19.6585,19.7056,19.6303,19.7056,17800.0
2006-09-13 12:15:00,20.93,20.97,20.92,20.94,12600.0,19.7056,19.7433,19.6962,19.715,12600.0
2006-09-13 12:20:00,20.94,21.0,20.92,20.96,22400.0,19.715,19.7715,19.6962,19.7338,22400.0
2006-09-13 12:25:00,20.97,21.02,20.96,21.0,18800.0,19.7433,19.7903,19.7338,19.7715,18800.0
2006-09-13 12:30:00,21.01,21.03,20.99,21.0,41000.0,19.7809,19.7997,19.7621,19.7715,41000.0
2006-09-13 12:35:00,21.0,21.0,20.92,20.95,24800.0,19.7715,19.7715,19.6962,19.7244,24800.0
2006-09-13 12:40:00,20.97,21.0,20.95,21.0,13000.0,19.7433,19.7715,19.7244,19.7715,13000.0
2006-09-13 12:45:00,20.99,21.0,20.92,20.92,10800.0,19.7621,19.7715,19.6962,19.6962,10800.0
2006-09-13 12:50:00,20.91,20.92,20.9,20.91,9800.0,19.6868,19.6962,19.6773,19.6868,9800.0
2006-09-13 12:55:00,20.92,20.93,20.83,20.87,28200.0,19.6962,19.7056,19.6114,19.6491,28200.0
2006-09-13 13:00:00,20.88,20.9,20.82,20.86,20400.0,19.6585,19.6773,19.602,19.6397,20400.0
2006-09-13 13:05:00,20.86,20.86,20.82,20.82,22200.0,19.6397,19.6397,19.602,19.602,22200.0
2006-09-13 13:10:00,20.84,20.84,20.81,20.83,17600.0,19.6209,19.6209,19.5926,19.6114,17600.0
2006-09-13 13:15:00,20.83,20.84,20.83,20.84,25200.0,19.6114,19.6209,19.6114,19.6209,25200.0
2006-09-13 13:20:00,20.84,20.84,20.82,20.84,10600.0,19.6209,19.6209,19.602,19.6209,10600.0
2006-09-13 13:25:00,20.83,20.83,20.74,20.75,22200.0,19.6114,19.6114,19.5267,19.5361,22200.0
2006-09-13 13:30:00,20.75,20.79,20.73,20.74,23400.0,19.5361,19.5738,19.5173,19.5267,23400.0
2006-09-13 13:35:00,20.75,20.77,20.73,20.75,10400.0,19.5361,19.555,19.5173,19.5361,10400.0
2006-09-13 13:40:00,20.75,20.84,20.75,20.83,27200.0,19.5361,19.6209,19.5361,19.6114,27200.0
2006-09-13 13:45:00,20.83,20.83,20.8,20.8,8600.0,19.6114,19.6114,19.5832,19.5832,8600.0
2006-09-13 13:50:00,20.8,20.82,20.79,20.8,14800.0,19.5832,19.602,19.5738,19.5832,14800.0
2006-09-13 13:55:00,20.79,20.79,20.77,20.77,4600.0,19.5738,19.5738,19.555,19.555,4600.0
2006-09-13 14:00:00,20.78,20.83,20.77,20.83,29400.0,19.5644,19.6114,19.555,19.6114,29400.0
2006-09-13 14:05:00,20.83,20.83,20.8,20.81,28000.0,19.6114,19.6114,19.5832,19.5926,28000.0
2006-09-13 14:10:00,20.81,20.81,20.8,20.8,5200.0,19.5926,19.5926,19.5832,19.5832,5200.0
2006-09-13 14:15:00,20.8,20.8,20.78,20.78,6000.0,19.5832,19.5832,19.5644,19.5644,6000.0
2006-09-13 14:20:00,20.79,20.79,20.73,20.73,6200.0,19.5738,19.5738,19.5173,19.5173,6200.0
2006-09-13 14:25:00,20.73,20.77,20.72,20.75,27800.0,19.5173,19.555,19.5079,19.5361,27800.0
2006-09-13 14:30:00,20.75,20.75,20.73,20.73,11800.0,19.5361,19.5361,19.5173,19.5173,11800.0
2006-09-13 14:35:00,20.73,20.74,20.72,20.72,31600.0,19.5173,19.5267,19.5079,19.5079,31600.0
2006-09-13 14:40:00,20.72,20.72,20.7,20.7,19600.0,19.5079,19.5079,19.489,19.489,19600.0
2006-09-13 14:45:00,20.7,20.75,20.69,20.72,38800.0,19.489,19.5361,19.4796,19.5079,38800.0
2006-09-13 14:50:00,20.71,20.71,20.65,20.65,37600.0,19.4985,19.4985,19.442,19.442,37600.0
2006-09-13 14:55:00,20.65,20.68,20.62,20.68,37800.0,19.442,19.4702,19.4137,19.4702,37800.0
2006-09-13 15:00:00,20.67,20.68,20.63,20.67,43400.0,19.4608,19.4702,19.4231,19.4608,43400.0
2006-09-13 15:05:00,20.67,20.68,20.61,20.63,32200.0,19.4608,19.4702,19.4043,19.4231,32200.0
2006-09-13 15:10:00,20.62,20.67,20.61,20.61,19800.0,19.4137,19.4608,19.4043,19.4043,19800.0
2006-09-13 15:15:00,20.61,20.62,20.59,20.62,41600.0,19.4043,19.4137,19.3855,19.4137,41600.0
2006-09-13 15:20:00,20.63,20.64,20.61,20.62,25600.0,19.4231,19.4326,19.4043,19.4137,25600.0
2006-09-13 15:25:00,20.62,20.63,20.59,20.63,34000.0,19.4137,19.4231,19.3855,19.4231,34000.0
2006-09-13 15:30:00,20.64,20.64,20.6,20.61,31200.0,19.4326,19.4326,19.3949,19.4043,31200.0
2006-09-13 15:35:00,20.6,20.67,20.6,20.67,34400.0,19.3949,19.4608,19.3949,19.4608,34400.0
2006-09-13 15:40:00,20.67,20.67,20.58,20.58,38000.0,19.4608,19.4608,19.3761,19.3761,38000.0
2006-09-13 15:45:00,20.58,20.63,20.58,20.63,33200.0,19.3761,19.4231,19.3761,19.4231,33200.0
2006-09-13 15:50:00,20.63,20.64,20.6,20.61,41800.0,19.4231,19.4326,19.3949,19.4043,41800.0
2006-09-13 15:55:00,20.61,20.63,20.6,20.63,56400.0,19.4043,19.4231,19.3949,19.4231,56400.0
2006-09-14 09:30:00,20.56,20.58,20.53,20.54,10400.0,19.3572,19.3761,19.329,19.3384,10400.0
2006-09-14 09:35:00,20.55,20.55,20.41,20.42,10800.0,19.3478,19.3478,19.216,19.2254,10800.0
2006-09-14 09:40:00,20.4,20.45,20.39,20.45,9200.0,19.2066,19.2537,19.1972,19.2537,9200.0
2006-09-14 09:45:00,20.46,20.46,20.4,20.42,87800.0,19.2631,19.2631,19.2066,19.2254,87800.0
2006-09-14 09:50:00,20.42,20.44,20.41,20.42,11400.0,19.2254,19.2443,19.216,19.2254,11400.0
2006-09-14 09:55:00,20.42,20.45,20.41,20.43,14800.0,19.2254,19.2537,19.216,19.2348,14800.0
2006-09-14 10:00:00,20.42,20.43,20.41,20.42,22200.0,19.2254,19.2348,19.216,19.2254,22200.0
2006-09-14 10:05:00,20.42,20.43,20.41,20.42,25800.0,19.2254,19.2348,19.216,19.2254,25800.0
2006-09-14 10:10:00,20.42,20.46,20.42,20.45,23400.0,19.2254,19.2631,19.2254,19.2537,23400.0
2006-09-14 10:15:00,20.43,20.43,20.41,20.42,13000.0,19.2348,19.2348,19.216,19.2254,13000.0
2006-09-14 10:20:00,20.42,20.43,20.41,20.41,51200.0,19.2254,19.2348,19.216,19.216,51200.0
2006-09-14 10:25:00,20.41,20.43,20.41,20.41,17600.0,19.216,19.2348,19.216,19.216,17600.0
2006-09-14 10:30:00,20.41,20.43,20.41,20.43,23400.0,19.216,19.2348,19.216,19.2348,23400.0
2006-09-14 10:35:00,20.43,20.43,20.4,20.41,18800.0,19.2348,19.2348,19.2066,19.216,18800.0
2006-09-14 10:40:00,20.4,20.42,20.4,20.4,12400.0,19.2066,19.2254,19.2066,19.2066,12400.0
2006-09-14 10:45:00,20.4,20.4,20.4,20.4,12400.0,19.2066,19.2066,19.2066,19.2066,12400.0
2006-09-14 10:50:00,20.4,20.4,20.35,20.36,66200.0,19.2066,19.2066,19.1595,19.1689,66200.0
2006-09-14 10:55:00,20.36,20.4,20.36,20.39,17800.0,19.1689,19.2066,19.1689,19.1972,17800.0
2006-09-14 11:00:00,20.39,20.39,20.32,20.33,50800.0,19.1972,19.1972,19.1313,19.1407,50800.0
2006-09-14 11:05:00,20.33,20.38,20.33,20.36,39600.0,19.1407,19.1878,19.1407,19.1689,39600.0
2006-09-14 11:10:00,20.36,20.36,20.33,20.34,14800.0,19.1689,19.1689,19.1407,19.1501,14800.0
2006-09-14 11:15:00,20.34,20.36,20.31,20.32,17400.0,19.1501,19.1689,19.1219,19.1313,17400.0
2006-09-14 11:20:00,20.31,20.32,20.31,20.31,3000.0,19.1219,19.1313,19.1219,19.1219,3000.0
2006-09-14 11:25:00,20.31,20.32,20.31,20.31,4200.0,19.1219,19.1313,19.1219,19.1219,4200.0
2006-09-14 11:30:00,20.31,20.32,20.31,20.31,10000.0,19.1219,19.1313,19.1219,19.1219,10000.0
2006-09-14 11:35:00,20.31,20.32,20.3,20.3,11600.0,19.1219,19.1313,19.1124,19.1124,11600.0
2006-09-14 11:40:00,20.3,20.3,20.3,20.3,6600.0,19.1124,19.1124,19.1124,19.1124,6600.0
2006-09-14 11:45:00,20.3,20.31,20.3,20.31,12000.0,19.1124,19.1219,19.1124,19.1219,12000.0
2006-09-14 11:50:00,20.31,20.34,20.31,20.33,13800.0,19.1219,19.1501,19.1219,19.1407,13800.0
2006-09-14 11:55:00,20.33,20.33,20.31,20.32,17400.0,19.1407,19.1407,19.1219,19.1313,17400.0
2006-09-14 12:00:00,20.32,20.32,20.32,20.32,11200.0,19.1313,19.1313,19.1313,19.1313,11200.0
2006-09-14 12:05:00,20.32,20.34,20.32,20.32,25200.0,19.1313,19.1501,19.1313,19.1313,25200.0
2006-09-14 12:10:00,20.32,20.33,20.31,20.32,20000.0,19.1313,19.1407,19.1219,19.1313,20000.0
2006-09-14 12:15:00,20.31,20.32,20.3,20.32,14400.0,19.1219,19.1313,19.1124,19.1313,14400.0
2006-09-14 12:20:00,20.32,20.32,20.31,20.31,11200.0,19.1313,19.1313,19.1219,19.1219,11200.0
2006-09-14 12:25:00,20.31,20.32,20.31,20.31,10800.0,19.1219,19.1313,19.1219,19.1219,10800.0
2006-09-14 12:30:00,20.31,20.31,20.3,20.31,3600.0,19.1219,19.1219,19.1124,19.1219,3600.0
2006-09-14 12:35:00,20.3,20.3,20.28,20.29,16000.0,19.1124,19.1124,19.0936,19.103,16000.0
2006-09-14 12:40:00,20.28,20.3,20.28,20.29,6800.0,19.0936,19.1124,19.0936,19.103,6800.0
2006-09-14 12:45:00,20.3,20.3,20.25,20.26,12400.0,19.1124,19.1124,19.0654,19.0748,12400.0
2006-09-14 12:50:00,20.26,20.27,20.25,20.26,7000.0,19.0748,19.0842,19.0654,19.0748,7000.0
2006-09-14 12:55:00,20.25,20.28,20.25,20.27,15200.0,19.0654,19.0936,19.0654,19.0842,15200.0
2006-09-14 13:00:00,20.27,20.27,20.25,20.25,20600.0,19.0842,19.0842,19.0654,19.0654,20600.0
2006-09-14 13:05:00,20.25,20.26,20.25,20.25,19200.0,19.0654,19.0748,19.0654,19.0654,19200.0
2006-09-14 13:10:00,20.25,20.28,20.25,20.28,17000.0,19.0654,19.0936,19.0654,19.0936,17000.0
2006-09-14 13:15:00,20.28,20.28,20.25,20.26,29000.0,19.0936,19.0936,19.0654,19.0748,29000.0
2006-09-14 13:20:00,20.25,20.29,20.25,20.29,7000.0,19.0654,19.103,19.0654,19.103,7000.0
2006-09-14 13:25:00,20.29,20.29,20.28,20.29,1200.0,19.103,19.103,19.0936,19.103,1200.0
2006-09-14 13:30:00,20.28,20.29,20.27,20.27,4600.0,19.0936,19.103,19.0842,19.0842,4600.0
2006-09-14 13:35:00,20.27,20.28,20.27,20.27,6000.0,19.0842,19.0936,19.0842,19.0842,6000.0
2006-09-14 13:40:00,20.28,20.28,20.25,20.27,12600.0,19.0936,19.0936,19.0654,19.0842,12600.0
2006-09-14 13:45:00,20.27,20.28,20.25,20.26,25800.0,19.0842,19.0936,19.0654,19.0748,25800.0
2006-09-14 13:50:00,20.27,20.29,20.26,20.29,9600.0,19.0842,19.103,19.0748,19.103,9600.0
2006-09-14 13:55:00,20.27,20.28,20.25,20.27,48800.0,19.0842,19.0936,19.0654,19.0842,48800.0
2006-09-14 14:00:00,20.27,20.27,20.25,20.26,12200.0,19.0842,19.0842,19.0654,19.0748,12200.0
2006-09-14 14:05:00,20.26,20.26,20.25,20.26,33400.0,19.0748,19.0748,19.0654,19.0748,33400.0
2006-09-14 14:10:00,20.25,20.26,20.25,20.26,5800.0,19.0654,19.0748,19.0654,19.0748,5800.0
2006-09-14 14:15:00,20.25,20.3,20.25,20.29,28800.0,19.0654,19.1124,19.0654,19.103,28800.0
2006-09-14 14:20:00,20.3,20.3,20.29,20.29,3400.0,19.1124,19.1124,19.103,19.103,3400.0
2006-09-14 14:25:00,20.28,20.28,20.27,20.28,2400.0,19.0936,19.0936,19.0842,19.0936,2400.0
2006-09-14 14:30:00,20.27,20.29,20.25,20.29,11200.0,19.0842,19.103,19.0654,19.103,11200.0
2006-09-14 14:35:00,20.29,20.29,20.26,20.28,9400.0,19.103,19.103,19.0748,19.0936,9400.0
2006-09-14 14:40:00,20.28,20.28,20.25,20.26,7000.0,19.0936,19.0936,19.0654,19.0748,7000.0
2006-09-14 14:45:00,20.26,20.29,20.25,20.28,29000.0,19.0748,19.103,19.0654,19.0936,29000.0
2006-09-14 14:50:00,20.28,20.28,20.25,20.25,3000.0,19.0936,19.0936,19.0654,19.0654,3000.0
2006-09-14 14:55:00,20.25,20.27,20.25,20.25,10800.0,19.0654,19.0842,19.0654,19.0654,10800.0
2006-09-14 15:00:00,20.25,20.25,20.24,20.24,5800.0,19.0654,19.0654,19.056,19.056,5800.0
2006-09-14 15:05:00,20.24,20.24,20.23,20.23,19200.0,19.056,19.056,19.0465,19.0465,19200.0
2006-09-14 15:10:00,20.23,20.24,20.23,20.24,5400.0,19.0465,19.056,19.0465,19.056,5400.0
2006-09-14 15:15:00,20.24,20.24,20.2,20.21,8600.0,19.056,19.056,19.0183,19.0277,8600.0
2006-09-14 15:20:00,20.19,20.26,20.19,20.25,38800.0,19.0089,19.0748,19.0089,19.0654,38800.0
2006-09-14 15:25:00,20.25,20.26,20.23,20.25,7200.0,19.0654,19.0748,19.0465,19.0654,7200.0
2006-09-14 15:30:00,20.24,20.25,20.22,20.22,9600.0,19.056,19.0654,19.0371,19.0371,9600.0
2006-09-14 15:35:00,20.22,20.22,20.18,20.2,13200.0,19.0371,19.0371,18.9995,19.0183,13200.0
2006-09-14 15:40:00,20.2,20.23,20.2,20.22,10800.0,19.0183,19.0465,19.0183,19.0371,10800.0
2006-09-14 15:45:00,20.22,20.23,20.22,20.23,12600.0,19.0371,19.0465,19.0371,19.0465,12600.0
2006-09-14 15:50:00,20.23,20.23,20.21,20.22,30200.0,19.0465,19.0465,19.0277,19.0371,30200.0
2006-09-14 15:55:00,20.22,20.25,20.21,20.25,27200.0,19.0371,19.0654,19.0277,19.0654,27200.0
2006-09-15 09:30:00,20.28,20.31,20.28,20.31,20600.0,19.0936,19.1219,19.0936,19.1219,20600.0
2006-09-15 09:35:00,20.32,20.35,20.32,20.34,3000.0,19.1313,19.1595,19.1313,19.1501,3000.0
2006-09-15 09:40:00,20.35,20.36,20.31,20.31,7000.0,19.1595,19.1689,19.1219,19.1219,7000.0
2006-09-15 09:45:00,20.27,20.27,20.18,20.21,2000.0,19.0842,19.0842,18.9995,19.0277,2000.0
2006-09-15 09:50:00,20.18,20.24,20.17,20.24,8400.0,18.9995,19.056,18.9901,19.056,8400.0
2006-09-15 09:55:00,20.23,20.24,20.21,20.23,6800.0,19.0465,19.056,19.0277,19.0465,6800.0
2006-09-15 10:00:00,20.23,20.25,20.21,20.23,8400.0,19.0465,19.0654,19.0277,19.0465,8400.0
2006-09-15 10:05:00,20.24,20.27,20.23,20.27,12200.0,19.056,19.0842,19.0465,19.0842,12200.0
2006-09-15 10:10:00,20.28,20.29,20.26,20.27,6400.0,19.0936,19.103,19.0748,19.0842,6400.0
2006-09-15 10:15:00,20.27,20.3,20.27,20.28,14800.0,19.0842,19.1124,19.0842,19.0936,14800.0
2006-09-15 10:20:00,20.28,20.28,20.25,20.28,55800.0,19.0936,19.0936,19.0654,19.0936,55800.0
2006-09-15 10:25:00,20.28,20.34,20.25,20.33,74800.0,19.0936,19.1501,19.0654,19.1407,74800.0
2006-09-15 10:30:00,20.33,20.34,20.27,20.3,91600.0,19.1407,19.1501,19.0842,19.1124,91600.0
2006-09-15 10:35:00,20.3,20.34,20.3,20.32,72000.0,19.1124,19.1501,19.1124,19.1313,72000.0
2006-09-15 10:40:00,20.31,20.36,20.3,20.34,36800.0,19.1219,19.1689,19.1124,19.1501,36800.0
2006-09-15 10:45:00,20.33,20.37,20.33,20.34,42400.0,19.1407,19.1784,19.1407,19.1501,42400.0
2006-09-15 10:50:00,20.34,20.35,20.27,20.3,39400.0,19.1501,19.1595,19.0842,19.1124,39400.0
2006-09-15 10:55:00,20.31,20.31,20.23,20.23,29000.0,19.1219,19.1219,19.0465,19.0465,29000.0
2006-09-15 11:00:00,20.25,20.27,20.24,20.27,11600.0,19.0654,19.0842,19.056,19.0842,11600.0
2006-09-15 11:05:00,20.27,20.27,20.24,20.25,12400.0,19.0842,19.0842,19.056,19.0654,12400.0
2006-09-15 11:10:00,20.25,20.25,20.25,20.25,69400.0,19.0654,19.0654,19.0654,19.0654,69400.0
2006-09-15 11:15:00,20.25,20.25,20.25,20.25,10200.0,19.0654,19.0654,19.0654,19.0654,10200.0
2006-09-15 11:20:00,20.25,20.25,20.23,20.25,26200.0,19.0654,19.0654,19.0465,19.0654,26200.0
2006-09-15 11:25:00,20.25,20.25,20.24,20.24,9600.0,19.0654,19.0654,19.056,19.056,9600.0
2006-09-15 11:30:00,20.24,20.25,20.23,20.25,57000.0,19.056,19.0654,19.0465,19.0654,57000.0
2006-09-15 11:35:00,20.25,20.25,20.23,20.25,5000.0,19.0654,19.0654,19.0465,19.0654,5000.0
2006-09-15 11:40:00,20.24,20.25,20.23,20.24,8600.0,19.056,19.0654,19.0465,19.056,8600.0
2006-09-15 11:45:00,20.25,20.25,20.23,20.23,10200.0,19.0654,19.0654,19.0465,19.0465,10200.0
2006-09-15 11:50:00,20.22,20.23,20.22,20.22,9800.0,19.0371,19.0465,19.0371,19.0371,9800.0
2006-09-15 11:55:00,20.22,20.22,20.18,20.18,2600.0,19.0371,19.0371,18.9995,18.9995,2600.0
2006-09-15 12:00:00,20.18,20.2,20.18,20.18,28000.0,18.9995,19.0183,18.9995,18.9995,28000.0
2006-09-15 12:05:00,20.2,20.2,20.18,20.18,6200.0,19.0183,19.0183,18.9995,18.9995,6200.0
2006-09-15 12:10:00,20.18,20.19,20.16,20.17,2600.0,18.9995,19.0089,18.9806,18.9901,2600.0
2006-09-15 12:15:00,20.17,20.18,20.16,20.17,8000.0,18.9901,18.9995,18.9806,18.9901,8000.0
2006-09-15 12:20:00,20.17,20.17,20.14,20.15,10600.0,18.9901,18.9901,18.9618,18.9712,10600.0
2006-09-15 12:25:00,20.15,20.17,20.15,20.16,9400.0,18.9712,18.9901,18.9712,18.9806,9400.0
2006-09-15 12:30:00,20.16,20.17,20.15,20.15,5000.0,18.9806,18.9901,18.9712,18.9712,5000.0
2006-09-15 12:35:00,20.15,20.15,20.13,20.14,3200.0,18.9712,18.9712,18.9524,18.9618,3200.0
2006-09-15 12:40:00,20.14,20.16,20.14,20.16,9200.0,18.9618,18.9806,18.9618,18.9806,9200.0
2006-09-15 12:45:00,20.16,20.16,20.13,20.14,5200.0,18.9806,18.9806,18.9524,18.9618,5200.0
2006-09-15 12:50:00,20.13,20.15,20.13,20.15,12200.0,18.9524,18.9712,18.9524,18.9712,12200.0
2006-09-15 12:55:00,20.15,20.16,20.14,20.14,3000.0,18.9712,18.9806,18.9618,18.9618,3000.0
2006-09-15 13:00:00,20.15,20.16,20.13,20.16,8000.0,18.9712,18.9806,18.9524,18.9806,8000.0
2006-09-15 13:05:00,20.17,20.2,20.17,20.2,4200.0,18.9901,19.0183,18.9901,19.0183,4200.0
2006-09-15 13:10:00,20.23,20.23,20.21,20.21,3800.0,19.0465,19.0465,19.0277,19.0277,3800.0
2006-09-15 13:15:00,20.21,20.21,20.18,20.18,9600.0,19.0277,19.0277,18.9995,18.9995,9600.0
2006-09-15 13:20:00,20.18,20.18,20.16,20.16,5800.0,18.9995,18.9995,18.9806,18.9806,5800.0
2006-09-15 13:25:00,20.15,20.16,20.13,20.13,5400.0,18.9712,18.9806,18.9524,18.9524,5400.0
2006-09-15 13:30:00,20.13,20.14,20.1,20.1,8000.0,18.9524,18.9618,18.9241,18.9241,8000.0
2006-09-15 13:35:00,20.1,20.15,20.1,20.12,16400.0,18.9241,18.9712,18.9241,18.943,16400.0
2006-09-15 13:40:00,20.12,20.13,20.11,20.13,10000.0,18.943,18.9524,18.9336,18.9524,10000.0
2006-09-15 13:45:00,20.11,20.12,20.11,20.12,6800.0,18.9336,18.943,18.9336,18.943,6800.0
2006-09-15 13:50:00,20.13,20.15,20.13,20.15,5200.0,18.9524,18.9712,18.9524,18.9712,5200.0
2006-09-15 13:55:00,20.15,20.15,20.1,20.11,6000.0,18.9712,18.9712,18.9241,18.9336,6000.0
2006-09-15 14:00:00,20.11,20.11,20.09,20.11,6000.0,18.9336,18.9336,18.9147,18.9336,6000.0
2006-09-15 14:05:00,20.11,20.11,20.08,20.1,7600.0,18.9336,18.9336,18.9053,18.9241,7600.0
2006-09-15 14:10:00,20.1,20.14,20.09,20.11,10000.0,18.9241,18.9618,18.9147,18.9336,10000.0
2006-09-15 14:15:00,20.11,20.11,20.09,20.09,7800.0,18.9336,18.9336,18.9147,18.9147,7800.0
2006-09-15 14:20:00,20.09,20.11,20.09,20.09,12000.0,18.9147,18.9336,18.9147,18.9147,12000.0
2006-09-15 14:25:00,20.09,20.1,20.09,20.09,6600.0,18.9147,18.9241,18.9147,18.9147,6600.0
2006-09-15 14:30:00,20.08,20.13,20.08,20.11,10600.0,18.9053,18.9524,18.9053,18.9336,10600.0
2006-09-15 14:35:00,20.11,20.14,20.1,20.14,15800.0,18.9336,18.9618,18.9241,18.9618,15800.0
2006-09-15 14:40:00,20.14,20.14,20.09,20.09,7800.0,18.9618,18.9618,18.9147,18.9147,7800.0
2006-09-15 14:45:00,20.09,20.1,20.08,20.08,10600.0,18.9147,18.9241,18.9053,18.9053,10600.0
2006-09-15 14:50:00,20.08,20.09,20.08,20.08,9400.0,18.9053,18.9147,18.9053,18.9053,9400.0
2006-09-15 14:55:00,20.08,20.08,20.04,20.06,14200.0,18.9053,18.9053,18.8677,18.8865,14200.0
2006-09-15 15:00:00,20.06,20.07,20.04,20.05,8400.0,18.8865,18.8959,18.8677,18.8771,8400.0
2006-09-15 15:05:00,20.06,20.07,20.04,20.04,10800.0,18.8865,18.8959,18.8677,18.8677,10800.0
2006-09-15 15:10:00,20.03,20.08,20.03,20.08,15000.0,18.8582,18.9053,18.8582,18.9053,15000.0
2006-09-15 15:15:00,20.07,20.07,20.03,20.04,13200.0,18.8959,18.8959,18.8582,18.8677,13200.0
2006-09-15 15:20:00,20.05,20.08,20.04,20.06,13000.0,18.8771,18.9053,18.8677,18.8865,13000.0
2006-09-15 15:25:00,20.06,20.07,20.04,20.04,12600.0,18.8865,18.8959,18.8677,18.8677,12600.0
2006-09-15 15:30:00,20.05,20.07,20.05,20.05,12000.0,18.8771,18.8959,18.8771,18.8771,12000.0
2006-09-15 15:35:00,20.05,20.06,20.03,20.04,17600.0,18.8771,18.8865,18.8582,18.8677,17600.0
2006-09-15 15:40:00,20.04,20.04,20.03,20.04,9000.0,18.8677,18.8677,18.8582,18.8677,9000.0
2006-09-15 15:45:00,20.04,20.05,20.03,20.04,12200.0,18.8677,18.8771,18.8582,18.8677,12200.0
2006-09-15 15:50:00,20.05,20.05,20.03,20.05,27200.0,18.8771,18.8771,18.8582,18.8771,27200.0
2006-09-15 15:55:00,20.05,20.07,20.04,20.07,23200.0,18.8771,18.8959,18.8677,18.8959,23200.0
2006-09-18 09:30:00,20.15,20.15,20.15,20.15,14000.0,18.9712,18.9712,18.9712,18.9712,14000.0
2006-09-18 09:35:00,20.13,20.15,20.11,20.14,7600.0,18.9524,18.9712,18.9336,18.9618,7600.0
2006-09-18 09:40:00,20.13,20.13,20.06,20.08,11000.0,18.9524,18.9524,18.8865,18.9053,11000.0
2006-09-18 09:45:00,20.08,20.18,20.08,20.18,25200.0,18.9053,18.9995,18.9053,18.9995,25200.0
2006-09-18 09:50:00,20.17,20.17,20.05,20.11,8800.0,18.9901,18.9901,18.8771,18.9336,8800.0
2006-09-18 09:55:00,20.11,20.13,20.09,20.09,25800.0,18.9336,18.9524,18.9147,18.9147,25800.0
2006-09-18 10:00:00,20.1,20.1,20.02,20.02,8600.0,18.9241,18.9241,18.8488,18.8488,8600.0
2006-09-18 10:05:00,20.02,20.02,19.99,19.99,16200.0,18.8488,18.8488,18.8206,18.8206,16200.0
2006-09-18 10:10:00,20.0,20.0,19.98,19.98,6400.0,18.83,18.83,18.8112,18.8112,6400.0
2006-09-18 10:15:00,19.98,20.0,19.98,19.98,13400.0,18.8112,18.83,18.8112,18.8112,13400.0
2006-09-18 10:20:00,19.97,19.97,19.94,19.94,4200.0,18.8018,18.8018,18.7735,18.7735,4200.0
2006-09-18 10:25:00,19.94,19.96,19.93,19.96,3800.0,18.7735,18.7923,18.7641,18.7923,3800.0
2006-09-18 10:30:00,19.95,19.97,19.94,19.97,3400.0,18.7829,18.8018,18.7735,18.8018,3400.0
2006-09-18 10:35:00,19.98,19.99,19.95,19.97,12000.0,18.8112,18.8206,18.7829,18.8018,12000.0
2006-09-18 10:40:00,19.98,20.0,19.97,19.98,3000.0,18.8112,18.83,18.8018,18.8112,3000.0
2006-09-18 10:45:00,19.98,19.98,19.9,19.9,10000.0,18.8112,18.8112,18.7358,18.7358,10000.0
2006-09-18 10:50:00,19.89,19.93,19.89,19.91,9200.0,18.7264,18.7641,18.7264,18.7453,9200.0
2006-09-18 10:55:00,19.9,19.91,19.89,19.89,5200.0,18.7358,18.7453,18.7264,18.7264,5200.0
2006-09-18 11:00:00,19.89,19.9,19.86,19.87,11600.0,18.7264,18.7358,18.6982,18.7076,11600.0
2006-09-18 11:05:00,19.87,19.91,19.86,19.88,16600.0,18.7076,18.7453,18.6982,18.717,16600.0
2006-09-18 11:10:00,19.88,19.9,19.87,19.9,8000.0,18.717,18.7358,18.7076,18.7358,8000.0
2006-09-18 11:15:00,19.9,19.91,19.89,19.91,19000.0,18.7358,18.7453,18.7264,18.7453,19000.0
2006-09-18 11:20:00,19.92,19.97,19.92,19.94,9600.0,18.7547,18.8018,18.7547,18.7735,9600.0
2006-09-18 11:25:00,19.95,19.96,19.94,19.95,7800.0,18.7829,18.7923,18.7735,18.7829,7800.0
2006-09-18 11:30:00,19.97,19.97,19.91,19.95,31200.0,18.8018,18.8018,18.7453,18.7829,31200.0
2006-09-18 11:35:00,19.94,19.96,19.92,19.93,4600.0,18.7735,18.7923,18.7547,18.7641,4600.0
2006-09-18 11:40:00,19.92,19.93,19.89,19.89,5800.0,18.7547,18.7641,18.7264,18.7264,5800.0
2006-09-18 11:45:00,19.9,19.95,19.9,19.95,6400.0,18.7358,18.7829,18.7358,18.7829,6400.0
2006-09-18 11:50:00,19.94,19.94,19.91,19.91,2800.0,18.7735,18.7735,18.7453,18.7453,2800.0
2006-09-18 11:55:00,19.91,19.92,19.9,19.92,10000.0,18.7453,18.7547,18.7358,18.7547,10000.0
2006-09-18 12:00:00,19.92,19.92,19.86,19.86,15600.0,18.7547,18.7547,18.6982,18.6982,15600.0
2006-09-18 12:05:00,19.85,19.86,19.79,19.8,18600.0,18.6888,18.6982,18.6323,18.6417,18600.0
2006-09-18 12:10:00,19.8,19.82,19.78,19.82,16200.0,18.6417,18.6605,18.6229,18.6605,16200.0
2006-09-18 12:15:00,19.81,19.82,19.78,19.79,10600.0,18.6511,18.6605,18.6229,18.6323,10600.0
2006-09-18 12:20:00,19.79,19.8,19.76,19.79,11000.0,18.6323,18.6417,18.604,18.6323,11000.0
2006-09-18 12:25:00,19.78,19.79,19.78,19.78,13600.0,18.6229,18.6323,18.6229,18.6229,13600.0
2006-09-18 12:30:00,19.78,19.85,19.78,19.85,7000.0,18.6229,18.6888,18.6229,18.6888,7000.0
2006-09-18 12:35:00,19.85,19.86,19.84,19.84,24000.0,18.6888,18.6982,18.6794,18.6794,24000.0
2006-09-18 12:40:00,19.86,19.89,19.86,19.89,4000.0,18.6982,18.7264,18.6982,18.7264,4000.0
2006-09-18 12:45:00,19.89,19.91,19.89,19.91,6200.0,18.7264,18.7453,18.7264,18.7453,6200.0
2006-09-18 12:50:00,19.91,19.91,19.9,19.91,9400.0,18.7453,18.7453,18.7358,18.7453,9400.0
2006-09-18 12:55:00,19.91,19.92,19.9,19.91,5200.0,18.7453,18.7547,18.7358,18.7453,5200.0
2006-09-18 13:00:00,19.92,19.92,19.9,19.91,8400.0,18.7547,18.7547,18.7358,18.7453,8400.0
2006-09-18 13:05:00,19.91,19.91,19.9,19.9,3600.0,18.7453,18.7453,18.7358,18.7358,3600.0
2006-09-18 13:10:00,19.91,19.91,19.9,19.91,3600.0,18.7453,18.7453,18.7358,18.7453,3600.0
2006-09-18 13:15:00,19.91,19.92,19.91,19.92,2200.0,18.7453,18.7547,18.7453,18.7547,2200.0
2006-09-18 13:20:00,19.9,19.91,19.9,19.91,1800.0,18.7358,18.7453,18.7358,18.7453,1800.0
2006-09-18 13:25:00,19.91,19.93,19.84,19.84,15000.0,18.7453,18.7641,18.6794,18.6794,15000.0
2006-09-18 13:30:00,19.84,19.84,19.79,19.8,17600.0,18.6794,18.6794,18.6323,18.6417,17600.0
2006-09-18 13:35:00,19.8,19.8,19.71,19.74,22800.0,18.6417,18.6417,18.557,18.5852,22800.0
2006-09-18 13:40:00,19.74,19.75,19.72,19.72,11600.0,18.5852,18.5946,18.5664,18.5664,11600.0
2006-09-18 13:45:00,19.72,19.75,19.71,19.75,4000.0,18.5664,18.5946,18.557,18.5946,4000.0
2006-09-18 13:50:00,19.73,19.73,19.71,19.72,6600.0,18.5758,18.5758,18.557,18.5664,6600.0
2006-09-18 13:55:00,19.72,19.74,19.69,19.69,8800.0,18.5664,18.5852,18.5381,18.5381,8800.0
2006-09-18 14:00:00,19.7,19.74,19.68,19.69,25600.0,18.5475,18.5852,18.5287,18.5381,25600.0
2006-09-18 14:05:00,19.68,19.71,19.65,19.71,19200.0,18.5287,18.557,18.5005,18.557,19200.0
2006-09-18 14:10:00,19.71,19.74,19.69,19.69,9600.0,18.557,18.5852,18.5381,18.5381,9600.0
2006-09-18 14:15:00,19.7,19.75,19.69,19.74,16400.0,18.5475,18.5946,18.5381,18.5852,16400.0
2006-09-18 14:20:00,19.74,19.75,19.73,19.74,5000.0,18.5852,18.5946,18.5758,18.5852,5000.0
2006-09-18 14:25:00,19.73,19.74,19.68,19.68,5000.0,18.5758,18.5852,18.5287,18.5287,5000.0
2006-09-18 14:30:00,19.68,19.71,19.66,19.66,16000.0,18.5287,18.557,18.5099,18.5099,16000.0
2006-09-18 14:35:00,19.65,19.66,19.64,19.65,15400.0,18.5005,18.5099,18.4911,18.5005,15400.0
2006-09-18 14:40:00,19.65,19.66,19.58,19.58,23000.0,18.5005,18.5099,18.4346,18.4346,23000.0
2006-09-18 14:45:00,19.59,19.65,19.59,19.65,12000.0,18.444,18.5005,18.444,18.5005,12000.0
2006-09-18 14:50:00,19.64,19.66,19.64,19.64,6000.0,18.4911,18.5099,18.4911,18.4911,6000.0
2006-09-18 14:55:00,19.63,19.64,19.63,19.64,8800.0,18.4816,18.4911,18.4816,18.4911,8800.0
2006-09-18 15:00:00,19.64,19.66,19.61,19.64,10600.0,18.4911,18.5099,18.4628,18.4911,10600.0
2006-09-18 15:05:00,19.66,19.66,19.63,19.63,16400.0,18.5099,18.5099,18.4816,18.4816,16400.0
2006-09-18 15:10:00,19.62,19.66,19.61,19.64,20800.0,18.4722,18.5099,18.4628,18.4911,20800.0
2006-09-18 15:15:00,19.64,19.65,19.6,19.61,14600.0,18.4911,18.5005,18.4534,18.4628,14600.0
2006-09-18 15:20:00,19.6,19.64,19.6,19.64,10800.0,18.4534,18.4911,18.4534,18.4911,10800.0
2006-09-18 15:25:00,19.64,19.65,19.63,19.63,24400.0,18.4911,18.5005,18.4816,18.4816,24400.0
2006-09-18 15:30:00,19.63,19.67,19.63,19.65,25800.0,18.4816,18.5193,18.4816,18.5005,25800.0
2006-09-18 15:35:00,19.65,19.65,19.6,19.6,32000.0,18.5005,18.5005,18.4534,18.4534,32000.0
2006-09-18 15:40:00,19.6,19.63,19.58,19.59,25600.0,18.4534,18.4816,18.4346,18.444,25600.0
2006-09-18 15:45:00,19.59,19.59,19.57,19.57,55200.0,18.444,18.444,18.4252,18.4252,55200.0
2006-09-18 15:50:00,19.57,19.62,19.55,19.62,43000.0,18.4252,18.4722,18.4063,18.4722,43000.0
2006-09-18 15:55:00,19.64,19.68,19.64,19.65,27800.0,18.4911,18.5287,18.4911,18.5005,27800.0
2006-09-19 09:30:00,19.7,19.78,19.68,19.68,8400.0,18.5475,18.6229,18.5287,18.5287,8400.0
2006-09-19 09:35:00,19.7,19.7,19.6,19.63,8200.0,18.5475,18.5475,18.4534,18.4816,8200.0
2006-09-19 09:40:00,19.65,19.65,19.52,19.53,8200.0,18.5005,18.5005,18.3781,18.3875,8200.0
2006-09-19 09:45:00,19.54,19.57,19.48,19.48,23000.0,18.3969,18.4252,18.3404,18.3404,23000.0
2006-09-19 09:50:00,19.48,19.48,19.41,19.41,26600.0,18.3404,18.3404,18.2745,18.2745,26600.0
2006-09-19 09:55:00,19.37,19.42,19.35,19.35,22000.0,18.2369,18.2839,18.218,18.218,22000.0
2006-09-19 10:00:00,19.36,19.38,19.25,19.33,27400.0,18.2274,18.2463,18.1239,18.1992,27400.0
2006-09-19 10:05:00,19.33,19.35,19.26,19.26,29400.0,18.1992,18.218,18.1333,18.1333,29400.0
2006-09-19 10:10:00,19.27,19.36,19.27,19.36,16000.0,18.1427,18.2274,18.1427,18.2274,16000.0
2006-09-19 10:15:00,19.36,19.36,19.25,19.25,20200.0,18.2274,18.2274,18.1239,18.1239,20200.0
2006-09-19 10:20:00,19.25,19.28,19.23,19.27,21200.0,18.1239,18.1521,18.105,18.1427,21200.0
2006-09-19 10:25:00,19.25,19.3,19.24,19.3,8600.0,18.1239,18.1709,18.1145,18.1709,8600.0
2006-09-19 10:30:00,19.29,19.31,19.27,19.29,15200.0,18.1615,18.1804,18.1427,18.1615,15200.0
2006-09-19 10:35:00,19.29,19.32,19.28,19.31,67800.0,18.1615,18.1898,18.1521,18.1804,67800.0
2006-09-19 10:40:00,19.31,19.34,19.31,19.33,74800.0,18.1804,18.2086,18.1804,18.1992,74800.0
2006-09-19 10:45:00,19.33,19.33,19.29,19.3,24600.0,18.1992,18.1992,18.1615,18.1709,24600.0
2006-09-19 10:50:00,19.3,19.32,19.3,19.31,10800.0,18.1709,18.1898,18.1709,18.1804,10800.0
2006-09-19 10:55:00,19.32,19.4,19.32,19.4,24000.0,18.1898,18.2651,18.1898,18.2651,24000.0
2006-09-19 11:00:00,19.4,19.4,19.36,19.4,19600.0,18.2651,18.2651,18.2274,18.2651,19600.0
2006-09-19 11:05:00,19.4,19.43,19.4,19.42,66600.0,18.2651,18.2933,18.2651,18.2839,66600.0
2006-09-19 11:10:00,19.42,19.43,19.36,19.4,53000.0,18.2839,18.2933,18.2274,18.2651,53000.0
2006-09-19 11:15:00,19.4,19.42,19.36,19.4,38400.0,18.2651,18.2839,18.2274,18.2651,38400.0
2006-09-19 11:20:00,19.4,19.42,19.38,19.39,19000.0,18.2651,18.2839,18.2463,18.2557,19000.0
2006-09-19 11:25:00,19.38,19.38,19.31,19.32,29600.0,18.2463,18.2463,18.1804,18.1898,29600.0
2006-09-19 11:30:00,19.32,19.35,19.31,19.35,24600.0,18.1898,18.218,18.1804,18.218,24600.0
2006-09-19 11:35:00,19.35,19.35,19.33,19.34,24200.0,18.218,18.218,18.1992,18.2086,24200.0
2006-09-19 11:40:00,19.34,19.34,19.31,19.31,24800.0,18.2086,18.2086,18.1804,18.1804,24800.0
2006-09-19 11:45:00,19.31,19.33,19.29,19.31,20800.0,18.1804,18.1992,18.1615,18.1804,20800.0
2006-09-19 11:50:00,19.31,19.32,19.29,19.3,22600.0,18.1804,18.1898,18.1615,18.1709,22600.0
2006-09-19 11:55:00,19.3,19.3,19.25,19.26,11000.0,18.1709,18.1709,18.1239,18.1333,11000.0
2006-09-19 12:00:00,19.26,19.28,19.23,19.24,29400.0,18.1333,18.1521,18.105,18.1145,29400.0
2006-09-19 12:05:00,19.23,19.26,19.23,19.24,20400.0,18.105,18.1333,18.105,18.1145,20400.0
2006-09-19 12:10:00,19.24,19.25,19.22,19.23,15600.0,18.1145,18.1239,18.0956,18.105,15600.0
2006-09-19 12:15:00,19.22,19.24,19.22,19.24,9000.0,18.0956,18.1145,18.0956,18.1145,9000.0
2006-09-19 12:20:00,19.23,19.24,19.23,19.24,17200.0,18.105,18.1145,18.105,18.1145,17200.0
2006-09-19 12:25:00,19.23,19.25,19.23,19.24,5000.0,18.105,18.1239,18.105,18.1145,5000.0
2006-09-19 12:30:00,19.24,19.29,19.24,19.29,10000.0,18.1145,18.1615,18.1145,18.1615,10000.0
2006-09-19 12:35:00,19.3,19.31,19.29,19.3,4400.0,18.1709,18.1804,18.1615,18.1709,4400.0
2006-09-19 12:40:00,19.31,19.31,19.28,19.31,33200.0,18.1804,18.1804,18.1521,18.1804,33200.0
2006-09-19 12:45:00,19.31,19.34,19.3,19.33,15400.0,18.1804,18.2086,18.1709,18.1992,15400.0
2006-09-19 12:50:00,19.33,19.36,19.31,19.32,22600.0,18.1992,18.2274,18.1804,18.1898,22600.0
2006-09-19 12:55:00,19.32,19.32,19.31,19.31,11400.0,18.1898,18.1898,18.1804,18.1804,11400.0
2006-09-19 13:00:00,19.29,19.31,19.28,19.31,15600.0,18.1615,18.1804,18.1521,18.1804,15600.0
2006-09-19 13:05:00,19.31,19.31,19.28,19.3,31800.0,18.1804,18.1804,18.1521,18.1709,31800.0
2006-09-19 13:10:00,19.3,19.3,19.27,19.29,28200.0,18.1709,18.1709,18.1427,18.1615,28200.0
2006-09-19 13:15:00,19.3,19.3,19.29,19.29,7400.0,18.1709,18.1709,18.1615,18.1615,7400.0
2006-09-19 13:20:00,19.29,19.31,19.29,19.31,14800.0,18.1615,18.1804,18.1615,18.1804,14800.0
2006-09-19 13:25:00,19.31,19.31,19.29,19.29,18600.0,18.1804,18.1804,18.1615,18.1615,18600.0
2006-09-19 13:30:00,19.3,19.32,19.29,19.31,47800.0,18.1709,18.1898,18.1615,18.1804,47800.0
2006-09-19 13:35:00,19.3,19.33,19.3,19.3,29200.0,18.1709,18.1992,18.1709,18.1709,29200.0
2006-09-19 13:40:00,19.32,19.33,19.3,19.32,37600.0,18.1898,18.1992,18.1709,18.1898,37600.0
2006-09-19 13:45:00,19.31,19.34,19.29,19.33,82400.0,18.1804,18.2086,18.1615,18.1992,82400.0
2006-09-19 13:50:00,19.33,19.33,19.31,19.32,27000.0,18.1992,18.1992,18.1804,18.1898,27000.0
2006-09-19 13:55:00,19.32,19.33,19.3,19.32,38600.0,18.1898,18.1992,18.1709,18.1898,38600.0
2006-09-19 14:00:00,19.32,19.34,19.32,19.33,25600.0,18.1898,18.2086,18.1898,18.1992,25600.0
2006-09-19 14:05:00,19.33,19.33,19.3,19.32,48400.0,18.1992,18.1992,18.1709,18.1898,48400.0
2006-09-19 14:10:00,19.32,19.33,19.3,19.33,29200.0,18.1898,18.1992,18.1709,18.1992,29200.0
2006-09-19 14:15:00,19.33,19.34,19.3,19.32,49400.0,18.1992,18.2086,18.1709,18.1898,49400.0
2006-09-19 14:20:00,19.32,19.36,19.31,19.36,27600.0,18.1898,18.2274,18.1804,18.2274,27600.0
2006-09-19 14:25:00,19.36,19.38,19.36,19.36,4800.0,18.2274,18.2463,18.2274,18.2274,4800.0
2006-09-19 14:30:00,19.36,19.36,19.35,19.35,6800.0,18.2274,18.2274,18.218,18.218,6800.0
2006-09-19 14:35:00,19.35,19.35,19.32,19.32,9000.0,18.218,18.218,18.1898,18.1898,9000.0
2006-09-19 14:40:00,19.31,19.31,19.3,19.3,10000.0,18.1804,18.1804,18.1709,18.1709,10000.0
2006-09-19 14:45:00,19.3,19.32,19.3,19.32,14800.0,18.1709,18.1898,18.1709,18.1898,14800.0
2006-09-19 14:50:00,19.32,19.33,19.3,19.31,59000.0,18.1898,18.1992,18.1709,18.1804,59000.0
2006-09-19 14:55:00,19.31,19.31,19.31,19.31,9000.0,18.1804,18.1804,18.1804,18.1804,9000.0
2006-09-19 15:00:00,19.3,19.31,19.29,19.31,13400.0,18.1709,18.1804,18.1615,18.1804,13400.0
2006-09-19 15:05:00,19.31,19.33,19.29,19.33,18800.0,18.1804,18.1992,18.1615,18.1992,18800.0
2006-09-19 15:10:00,19.33,19.33,19.3,19.3,16600.0,18.1992,18.1992,18.1709,18.1709,16600.0
2006-09-19 15:15:00,19.3,19.31,19.29,19.3,15000.0,18.1709,18.1804,18.1615,18.1709,15000.0
2006-09-19 15:20:00,19.29,19.29,19.25,19.26,31800.0,18.1615,18.1615,18.1239,18.1333,31800.0
2006-09-19 15:25:00,19.26,19.3,19.26,19.28,31400.0,18.1333,18.1709,18.1333,18.1521,31400.0
2006-09-19 15:30:00,19.28,19.33,19.27,19.28,98400.0,18.1521,18.1992,18.1427,18.1521,98400.0
2006-09-19 15:35:00,19.28,19.3,19.27,19.27,51600.0,18.1521,18.1709,18.1427,18.1427,51600.0
2006-09-19 15:40:00,19.27,19.27,19.25,19.25,94000.0,18.1427,18.1427,18.1239,18.1239,94000.0
2006-09-19 15:45:00,19.25,19.27,19.25,19.25,65200.0,18.1239,18.1427,18.1239,18.1239,65200.0
2006-09-19 15:50:00,19.26,19.3,19.25,19.28,85400.0,18.1333,18.1709,18.1239,18.1521,85400.0
2006-09-19 15:55:00,19.28,19.33,19.28,19.29,47400.0,18.1521,18.1992,18.1521,18.1615,47400.0
2006-09-20 09:30:00,19.15,19.22,19.14,19.22,36000.0,18.0297,18.0956,18.0203,18.0956,36000.0
2006-09-20 09:35:00,19.22,19.28,19.22,19.24,26200.0,18.0956,18.1521,18.0956,18.1145,26200.0
2006-09-20 09:40:00,19.25,19.25,19.14,19.21,31400.0,18.1239,18.1239,18.0203,18.0862,31400.0
2006-09-20 09:45:00,19.23,19.33,19.23,19.3,34600.0,18.105,18.1992,18.105,18.1709,34600.0
2006-09-20 09:50:00,19.29,19.31,19.24,19.28,46400.0,18.1615,18.1804,18.1145,18.1521,46400.0
2006-09-20 09:55:00,19.28,19.3,19.24,19.3,23400.0,18.1521,18.1709,18.1145,18.1709,23400.0
2006-09-20 10:00:00,19.3,19.32,19.28,19.28,27000.0,18.1709,18.1898,18.1521,18.1521,27000.0
2006-09-20 10:05:00,19.28,19.32,19.26,19.31,33400.0,18.1521,18.1898,18.1333,18.1804,33400.0
2006-09-20 10:10:00,19.31,19.32,19.29,19.29,14400.0,18.1804,18.1898,18.1615,18.1615,14400.0
2006-09-20 10:15:00,19.29,19.32,19.29,19.32,24200.0,18.1615,18.1898,18.1615,18.1898,24200.0
2006-09-20 10:20:00,19.31,19.35,19.31,19.35,25200.0,18.1804,18.218,18.1804,18.218,25200.0
2006-09-20 10:25:00,19.34,19.45,19.33,19.45,40200.0,18.2086,18.3122,18.1992,18.3122,40200.0
2006-09-20 10:30:00,19.43,19.47,19.43,19.43,32600.0,18.2933,18.331,18.2933,18.2933,32600.0
2006-09-20 10:35:00,19.43,19.49,19.43,19.45,58800.0,18.2933,18.3498,18.2933,18.3122,58800.0
2006-09-20 10:40:00,19.45,19.52,19.45,19.5,76400.0,18.3122,18.3781,18.3122,18.3592,76400.0
2006-09-20 10:45:00,19.49,19.51,19.48,19.5,21600.0,18.3498,18.3687,18.3404,18.3592,21600.0
2006-09-20 10:50:00,19.5,19.5,19.46,19.48,84800.0,18.3592,18.3592,18.3216,18.3404,84800.0
2006-09-20 10:55:00,19.49,19.49,19.44,19.46,49200.0,18.3498,18.3498,18.3028,18.3216,49200.0
2006-09-20 11:00:00,19.46,19.46,19.42,19.43,37800.0,18.3216,18.3216,18.2839,18.2933,37800.0
2006-09-20 11:05:00,19.42,19.43,19.37,19.37,33600.0,18.2839,18.2933,18.2369,18.2369,33600.0
2006-09-20 11:10:00,19.38,19.4,19.36,19.4,39800.0,18.2463,18.2651,18.2274,18.2651,39800.0
2006-09-20 11:15:00,19.39,19.39,19.37,19.37,11600.0,18.2557,18.2557,18.2369,18.2369,11600.0
2006-09-20 11:20:00,19.37,19.39,19.36,19.39,15200.0,18.2369,18.2557,18.2274,18.2557,15200.0
2006-09-20 11:25:00,19.4,19.4,19.37,19.38,15800.0,18.2651,18.2651,18.2369,18.2463,15800.0
2006-09-20 11:30:00,19.38,19.39,19.36,19.36,20800.0,18.2463,18.2557,18.2274,18.2274,20800.0
2006-09-20 11:35:00,19.36,19.38,19.35,19.36,18200.0,18.2274,18.2463,18.218,18.2274,18200.0
2006-09-20 11:40:00,19.35,19.35,19.3,19.3,26800.0,18.218,18.218,18.1709,18.1709,26800.0
2006-09-20 11:45:00,19.31,19.31,19.27,19.27,12000.0,18.1804,18.1804,18.1427,18.1427,12000.0
2006-09-20 11:50:00,19.28,19.28,19.26,19.26,9000.0,18.1521,18.1521,18.1333,18.1333,9000.0
2006-09-20 11:55:00,19.27,19.28,19.25,19.27,8800.0,18.1427,18.1521,18.1239,18.1427,8800.0
2006-09-20 12:00:00,19.26,19.28,19.25,19.28,16200.0,18.1333,18.1521,18.1239,18.1521,16200.0
2006-09-20 12:05:00,19.28,19.3,19.28,19.3,13000.0,18.1521,18.1709,18.1521,18.1709,13000.0
2006-09-20 12:10:00,19.3,19.31,19.28,19.3,13600.0,18.1709,18.1804,18.1521,18.1709,13600.0
2006-09-20 12:15:00,19.3,19.31,19.27,19.27,25400.0,18.1709,18.1804,18.1427,18.1427,25400.0
2006-09-20 12:20:00,19.27,19.31,19.27,19.3,13200.0,18.1427,18.1804,18.1427,18.1709,13200.0
2006-09-20 12:25:00,19.3,19.31,19.28,19.3,20600.0,18.1709,18.1804,18.1521,18.1709,20600.0
2006-09-20 12:30:00,19.28,19.31,19.27,19.31,13000.0,18.1521,18.1804,18.1427,18.1804,13000.0
2006-09-20 12:35:00,19.3,19.31,19.3,19.3,18800.0,18.1709,18.1804,18.1709,18.1709,18800.0
2006-09-20 12:40:00,19.3,19.32,19.26,19.26,26000.0,18.1709,18.1898,18.1333,18.1333,26000.0
2006-09-20 12:45:00,19.27,19.31,19.27,19.3,13000.0,18.1427,18.1804,18.1427,18.1709,13000.0
2006-09-20 12:50:00,19.3,19.3,19.27,19.28,12800.0,18.1709,18.1709,18.1427,18.1521,12800.0
2006-09-20 12:55:00,19.28,19.29,19.28,19.28,10000.0,18.1521,18.1615,18.1521,18.1521,10000.0
2006-09-20 13:00:00,19.28,19.28,19.26,19.27,6800.0,18.1521,18.1521,18.1333,18.1427,6800.0
2006-09-20 13:05:00,19.27,19.27,19.25,19.26,19800.0,18.1427,18.1427,18.1239,18.1333,19800.0
2006-09-20 13:10:00,19.26,19.27,19.25,19.25,13200.0,18.1333,18.1427,18.1239,18.1239,13200.0
2006-09-20 13:15:00,19.24,19.25,19.22,19.23,9800.0,18.1145,18.1239,18.0956,18.105,9800.0
2006-09-20 13:20:00,19.22,19.22,19.21,19.22,6200.0,18.0956,18.0956,18.0862,18.0956,6200.0
2006-09-20 13:25:00,19.22,19.24,19.22,19.23,6600.0,18.0956,18.1145,18.0956,18.105,6600.0
2006-09-20 13:30:00,19.23,19.25,19.23,19.25,15000.0,18.105,18.1239,18.105,18.1239,15000.0
2006-09-20 13:35:00,19.25,19.25,19.22,19.23,10600.0,18.1239,18.1239,18.0956,18.105,10600.0
2006-09-20 13:40:00,19.24,19.25,19.23,19.25,8400.0,18.1145,18.1239,18.105,18.1239,8400.0
2006-09-20 13:45:00,19.25,19.26,19.25,19.25,19400.0,18.1239,18.1333,18.1239,18.1239,19400.0
2006-09-20 13:50:00,19.25,19.25,19.23,19.23,18600.0,18.1239,18.1239,18.105,18.105,18600.0
2006-09-20 13:55:00,19.23,19.25,19.22,19.25,9000.0,18.105,18.1239,18.0956,18.1239,9000.0
2006-09-20 14:00:00,19.25,19.29,19.25,19.29,5400.0,18.1239,18.1615,18.1239,18.1615,5400.0
2006-09-20 14:05:00,19.3,19.3,19.26,19.27,8600.0,18.1709,18.1709,18.1333,18.1427,8600.0
2006-09-20 14:10:00,19.26,19.29,19.22,19.22,7200.0,18.1333,18.1615,18.0956,18.0956,7200.0
2006-09-20 14:15:00,19.22,19.25,19.21,19.22,15200.0,18.0956,18.1239,18.0862,18.0956,15200.0
2006-09-20 14:20:00,19.21,19.23,19.2,19.22,13400.0,18.0862,18.105,18.0768,18.0956,13400.0
2006-09-20 14:25:00,19.22,19.23,19.2,19.21,18400.0,18.0956,18.105,18.0768,18.0862,18400.0
2006-09-20 14:30:00,19.21,19.28,19.2,19.27,39200.0,18.0862,18.1521,18.0768,18.1427,39200.0
2006-09-20 14:35:00,19.25,19.26,19.23,19.23,10000.0,18.1239,18.1333,18.105,18.105,10000.0
2006-09-20 14:40:00,19.23,19.25,19.22,19.25,9000.0,18.105,18.1239,18.0956,18.1239,9000.0
2006-09-20 14:45:00,19.25,19.25,19.2,19.21,10800.0,18.1239,18.1239,18.0768,18.0862,10800.0
2006-09-20 14:50:00,19.21,19.21,19.15,19.21,32600.0,18.0862,18.0862,18.0297,18.0862,32600.0
2006-09-20 14:55:00,19.22,19.24,19.19,19.22,13800.0,18.0956,18.1145,18.0674,18.0956,13800.0
2006-09-20 15:00:00,19.23,19.24,19.19,19.24,19400.0,18.105,18.1145,18.0674,18.1145,19400.0
2006-09-20 15:05:00,19.24,19.27,19.23,19.23,20000.0,18.1145,18.1427,18.105,18.105,20000.0
2006-09-20 15:10:00,19.23,19.24,19.21,19.21,19000.0,18.105,18.1145,18.0862,18.0862,19000.0
2006-09-20 15:15:00,19.2,19.27,19.19,19.27,26800.0,18.0768,18.1427,18.0674,18.1427,26800.0
2006-09-20 15:20:00,19.28,19.29,19.22,19.26,76400.0,18.1521,18.1615,18.0956,18.1333,76400.0
2006-09-20 15:25:00,19.26,19.27,19.22,19.25,25400.0,18.1333,18.1427,18.0956,18.1239,25400.0
2006-09-20 15:30:00,19.27,19.31,19.27,19.31,15600.0,18.1427,18.1804,18.1427,18.1804,15600.0
2006-09-20 15:35:00,19.31,19.34,19.31,19.34,8800.0,18.1804,18.2086,18.1804,18.2086,8800.0
2006-09-20 15:40:00,19.34,19.36,19.28,19.28,28200.0,18.2086,18.2274,18.1521,18.1521,28200.0
2006-09-20 15:45:00,19.28,19.28,19.25,19.26,39200.0,18.1521,18.1521,18.1239,18.1333,39200.0
2006-09-20 15:50:00,19.26,19.26,19.22,19.24,31200.0,18.1333,18.1333,18.0956,18.1145,31200.0
2006-09-20 15:55:00,19.23,19.24,19.23,19.24,50800.0,18.105,18.1145,18.105,18.1145,50800.0
2006-09-21 09:30:00,19.25,19.28,19.25,19.28,12200.0,18.1239,18.1521,18.1239,18.1521,12200.0
2006-09-21 09:35:00,19.29,19.4,19.28,19.4,11200.0,18.1615,18.2651,18.1521,18.2651,11200.0
2006-09-21 09:40:00,19.4,19.4,19.32,19.33,5800.0,18.2651,18.2651,18.1898,18.1992,5800.0
2006-09-21 09:45:00,19.33,19.38,19.33,19.36,29600.0,18.1992,18.2463,18.1992,18.2274,29600.0
2006-09-21 09:50:00,19.35,19.36,19.33,19.33,9000.0,18.218,18.2274,18.1992,18.1992,9000.0
2006-09-21 09:55:00,19.33,19.33,19.31,19.33,8200.0,18.1992,18.1992,18.1804,18.1992,8200.0
2006-09-21 10:00:00,19.33,19.33,19.3,19.31,8200.0,18.1992,18.1992,18.1709,18.1804,8200.0
2006-09-21 10:05:00,19.3,19.31,19.27,19.27,5600.0,18.1709,18.1804,18.1427,18.1427,5600.0
2006-09-21 10:10:00,19.27,19.32,19.23,19.23,14800.0,18.1427,18.1898,18.105,18.105,14800.0
2006-09-21 10:15:00,19.23,19.23,19.21,19.22,28200.0,18.105,18.105,18.0862,18.0956,28200.0
2006-09-21 10:20:00,19.22,19.22,19.17,19.18,16800.0,18.0956,18.0956,18.0486,18.058,16800.0
2006-09-21 10:25:00,19.18,19.18,19.17,19.17,10000.0,18.058,18.058,18.0486,18.0486,10000.0
2006-09-21 10:30:00,19.16,19.16,19.08,19.09,16800.0,18.0391,18.0391,17.9638,17.9732,16800.0
2006-09-21 10:35:00,19.09,19.09,19.06,19.08,9400.0,17.9732,17.9732,17.945,17.9638,9400.0
2006-09-21 10:40:00,19.08,19.13,19.07,19.11,19400.0,17.9638,18.0109,17.9544,17.9921,19400.0
2006-09-21 10:45:00,19.13,19.15,19.11,19.14,15800.0,18.0109,18.0297,17.9921,18.0203,15800.0
2006-09-21 10:50:00,19.13,19.2,19.12,19.19,26200.0,18.0109,18.0768,18.0015,18.0674,26200.0
2006-09-21 10:55:00,19.18,19.21,19.16,19.16,11400.0,18.058,18.0862,18.0391,18.0391,11400.0
2006-09-21 11:00:00,19.14,19.15,19.09,19.14,21000.0,18.0203,18.0297,17.9732,18.0203,21000.0
2006-09-21 11:05:00,19.15,19.15,19.09,19.1,47200.0,18.0297,18.0297,17.9732,17.9826,47200.0
2006-09-21 11:10:00,19.1,19.15,19.08,19.15,20600.0,17.9826,18.0297,17.9638,18.0297,20600.0
2006-09-21 11:15:00,19.13,19.16,19.11,19.14,14200.0,18.0109,18.0391,17.9921,18.0203,14200.0
2006-09-21 11:20:00,19.14,19.15,19.12,19.15,46200.0,18.0203,18.0297,18.0015,18.0297,46200.0
2006-09-21 11:25:00,19.14,19.17,19.13,19.16,11000.0,18.0203,18.0486,18.0109,18.0391,11000.0
2006-09-21 11:30:00,19.16,19.18,19.16,19.18,13000.0,18.0391,18.058,18.0391,18.058,13000.0
2006-09-21 11:35:00,19.18,19.28,19.18,19.27,16000.0,18.058,18.1521,18.058,18.1427,16000.0
2006-09-21 11:40:00,19.27,19.27,19.25,19.25,9200.0,18.1427,18.1427,18.1239,18.1239,9200.0
2006-09-21 11:45:00,19.26,19.26,19.24,19.25,2200.0,18.1333,18.1333,18.1145,18.1239,2200.0
2006-09-21 11:50:00,19.25,19.25,19.22,19.25,7600.0,18.1239,18.1239,18.0956,18.1239,7600.0
2006-09-21 11:55:00,19.25,19.25,19.24,19.24,2800.0,18.1239,18.1239,18.1145,18.1145,2800.0
2006-09-21 12:00:00,19.23,19.23,19.14,19.14,13400.0,18.105,18.105,18.0203,18.0203,13400.0
2006-09-21 12:05:00,19.14,19.15,19.13,19.15,6200.0,18.0203,18.0297,18.0109,18.0297,6200.0
2006-09-21 12:10:00,19.17,19.19,19.16,19.18,17800.0,18.0486,18.0674,18.0391,18.058,17800.0
2006-09-21 12:15:00,19.17,19.17,19.15,19.15,7800.0,18.0486,18.0486,18.0297,18.0297,7800.0
2006-09-21 12:20:00,19.15,19.15,19.11,19.11,12000.0,18.0297,18.0297,17.9921,17.9921,12000.0
2006-09-21 12:25:00,19.11,19.11,19.06,19.06,10600.0,17.9921,17.9921,17.945,17.945,10600.0
2006-09-21 12:30:00,19.06,19.08,19.06,19.07,12800.0,17.945,17.9638,17.945,17.9544,12800.0
2006-09-21 12:35:00,19.07,19.1,19.07,19.08,48200.0,17.9544,17.9826,17.9544,17.9638,48200.0
2006-09-21 12:40:00,19.08,19.09,19.07,19.07,11800.0,17.9638,17.9732,17.9544,17.9544,11800.0
2006-09-21 12:45:00,19.07,19.08,19.05,19.05,9800.0,17.9544,17.9638,17.9356,17.9356,9800.0
2006-09-21 12:50:00,19.05,19.06,19.03,19.03,12400.0,17.9356,17.945,17.9167,17.9167,12400.0
2006-09-21 12:55:00,19.03,19.03,18.99,18.99,37200.0,17.9167,17.9167,17.8791,17.8791,37200.0
2006-09-21 13:00:00,18.99,19.02,18.98,18.98,20400.0,17.8791,17.9073,17.8697,17.8697,20400.0
2006-09-21 13:05:00,18.98,18.98,18.93,18.97,16000.0,17.8697,17.8697,17.8226,17.8603,16000.0
2006-09-21 13:10:00,18.97,19.0,18.97,18.99,11400.0,17.8603,17.8885,17.8603,17.8791,11400.0
2006-09-21 13:15:00,18.99,19.0,18.93,18.95,31400.0,17.8791,17.8885,17.8226,17.8414,31400.0
2006-09-21 13:20:00,18.95,19.01,18.93,19.01,14000.0,17.8414,17.8979,17.8226,17.8979,14000.0
2006-09-21 13:25:00,19.01,19.01,18.98,18.98,7200.0,17.8979,17.8979,17.8697,17.8697,7200.0
2006-09-21 13:30:00,18.99,19.03,18.99,19.03,8600.0,17.8791,17.9167,17.8791,17.9167,8600.0
2006-09-21 13:35:00,19.02,19.05,19.02,19.04,6400.0,17.9073,17.9356,17.9073,17.9262,6400.0
2006-09-21 13:40:00,19.05,19.05,19.0,19.0,10800.0,17.9356,17.9356,17.8885,17.8885,10800.0
2006-09-21 13:45:00,19.01,19.03,19.01,19.02,18600.0,17.8979,17.9167,17.8979,17.9073,18600.0
2006-09-21 13:50:00,19.0,19.04,19.0,19.0,31400.0,17.8885,17.9262,17.8885,17.8885,31400.0
2006-09-21 13:55:00,19.0,19.04,19.0,19.0,20600.0,17.8885,17.9262,17.8885,17.8885,20600.0
2006-09-21 14:00:00,19.01,19.04,19.0,19.0,12600.0,17.8979,17.9262,17.8885,17.8885,12600.0
2006-09-21 14:05:00,19.0,19.01,19.0,19.0,9800.0,17.8885,17.8979,17.8885,17.8885,9800.0
2006-09-21 14:10:00,19.01,19.04,19.01,19.03,7000.0,17.8979,17.9262,17.8979,17.9167,7000.0
2006-09-21 14:15:00,19.04,19.08,19.01,19.02,19200.0,17.9262,17.9638,17.8979,17.9073,19200.0
2006-09-21 14:20:00,19.02,19.06,19.0,19.0,15200.0,17.9073,17.945,17.8885,17.8885,15200.0
2006-09-21 14:25:00,19.0,19.05,19.0,19.01,10000.0,17.8885,17.9356,17.8885,17.8979,10000.0
2006-09-21 14:30:00,19.0,19.03,18.99,19.01,17600.0,17.8885,17.9167,17.8791,17.8979,17600.0
2006-09-21 14:35:00,19.0,19.04,19.0,19.04,28800.0,17.8885,17.9262,17.8885,17.9262,28800.0
2006-09-21 14:40:00,19.03,19.05,19.0,19.02,20200.0,17.9167,17.9356,17.8885,17.9073,20200.0
2006-09-21 14:45:00,19.01,19.05,19.0,19.03,15400.0,17.8979,17.9356,17.8885,17.9167,15400.0
2006-09-21 14:50:00,19.02,19.03,19.0,19.02,12000.0,17.9073,17.9167,17.8885,17.9073,12000.0
2006-09-21 14:55:00,19.0,19.01,19.0,19.0,10600.0,17.8885,17.8979,17.8885,17.8885,10600.0
2006-09-21 15:00:00,19.0,19.03,19.0,19.03,8000.0,17.8885,17.9167,17.8885,17.9167,8000.0
2006-09-21 15:05:00,19.03,19.03,19.0,19.0,16800.0,17.9167,17.9167,17.8885,17.8885,16800.0
2006-09-21 15:10:00,19.0,19.02,18.99,19.02,22200.0,17.8885,17.9073,17.8791,17.9073,22200.0
2006-09-21 15:15:00,19.02,19.02,18.97,18.99,31600.0,17.9073,17.9073,17.8603,17.8791,31600.0
2006-09-21 15:20:00,19.0,19.02,18.98,19.01,42600.0,17.8885,17.9073,17.8697,17.8979,42600.0
2006-09-21 15:25:00,19.01,19.02,18.99,19.01,23200.0,17.8979,17.9073,17.8791,17.8979,23200.0
2006-09-21 15:30:00,19.01,19.01,19.0,19.0,8400.0,17.8979,17.8979,17.8885,17.8885,8400.0
2006-09-21 15:35:00,19.01,19.01,19.0,19.0,13600.0,17.8979,17.8979,17.8885,17.8885,13600.0
2006-09-21 15:40:00,19.0,19.01,19.0,19.0,7400.0,17.8885,17.8979,17.8885,17.8885,7400.0
2006-09-21 15:45:00,19.0,19.01,18.98,18.99,33000.0,17.8885,17.8979,17.8697,17.8791,33000.0
2006-09-21 15:50:00,18.99,19.03,18.99,19.02,25800.0,17.8791,17.9167,17.8791,17.9073,25800.0
2006-09-21 15:55:00,19.02,19.04,19.0,19.02,35400.0,17.9073,17.9262,17.8885,17.9073,35400.0
2006-09-22 09:30:00,19.04,19.05,19.03,19.03,18800.0,17.9262,17.9356,17.9167,17.9167,18800.0
2006-09-22 09:35:00,19.01,19.01,18.96,18.96,305200.0,17.8979,17.8979,17.8508,17.8508,305200.0
2006-09-22 09:40:00,18.93,19.03,18.93,19.03,10200.0,17.8226,17.9167,17.8226,17.9167,10200.0
2006-09-22 09:45:00,19.03,19.08,19.0,19.0,12800.0,17.9167,17.9638,17.8885,17.8885,12800.0
2006-09-22 09:50:00,19.0,19.0,18.93,18.93,17800.0,17.8885,17.8885,17.8226,17.8226,17800.0
2006-09-22 09:55:00,18.93,18.97,18.9,18.93,34800.0,17.8226,17.8603,17.7943,17.8226,34800.0
2006-09-22 10:00:00,18.93,18.95,18.93,18.93,53600.0,17.8226,17.8414,17.8226,17.8226,53600.0
2006-09-22 10:05:00,18.94,18.96,18.93,18.93,31000.0,17.832,17.8508,17.8226,17.8226,31000.0
2006-09-22 10:10:00,18.93,18.93,18.9,18.91,15400.0,17.8226,17.8226,17.7943,17.8038,15400.0
2006-09-22 10:15:00,18.91,18.93,18.91,18.93,67800.0,17.8038,17.8226,17.8038,17.8226,67800.0
2006-09-22 10:20:00,18.93,18.95,18.92,18.93,9600.0,17.8226,17.8414,17.8132,17.8226,9600.0
2006-09-22 10:25:00,18.94,18.94,18.92,18.93,8400.0,17.832,17.832,17.8132,17.8226,8400.0
2006-09-22 10:30:00,18.93,18.95,18.93,18.93,15600.0,17.8226,17.8414,17.8226,17.8226,15600.0
2006-09-22 10:35:00,18.93,18.93,18.92,18.92,6600.0,17.8226,17.8226,17.8132,17.8132,6600.0
2006-09-22 10:40:00,18.91,18.91,18.89,18.9,26400.0,17.8038,17.8038,17.7849,17.7943,26400.0
2006-09-22 10:45:00,18.9,18.9,18.88,18.89,13800.0,17.7943,17.7943,17.7755,17.7849,13800.0
2006-09-22 10:50:00,18.88,18.88,18.88,18.88,11400.0,17.7755,17.7755,17.7755,17.7755,11400.0
2006-09-22 10:55:00,18.88,18.88,18.86,18.86,28600.0,17.7755,17.7755,17.7567,17.7567,28600.0
2006-09-22 11:00:00,18.86,18.88,18.86,18.86,20200.0,17.7567,17.7755,17.7567,17.7567,20200.0
2006-09-22 11:05:00,18.86,18.88,18.86,18.86,24200.0,17.7567,17.7755,17.7567,17.7567,24200.0
2006-09-22 11:10:00,18.86,18.91,18.86,18.89,32600.0,17.7567,17.8038,17.7567,17.7849,32600.0
2006-09-22 11:15:00,18.89,18.89,18.88,18.88,87600.0,17.7849,17.7849,17.7755,17.7755,87600.0
2006-09-22 11:20:00,18.88,18.91,18.88,18.9,145400.0,17.7755,17.8038,17.7755,17.7943,145400.0
2006-09-22 11:25:00,18.9,18.91,18.9,18.9,7800.0,17.7943,17.8038,17.7943,17.7943,7800.0
2006-09-22 11:30:00,18.91,18.93,18.91,18.93,22800.0,17.8038,17.8226,17.8038,17.8226,22800.0
2006-09-22 11:35:00,18.93,18.97,18.93,18.96,11800.0,17.8226,17.8603,17.8226,17.8508,11800.0
2006-09-22 11:40:00,18.97,19.0,18.97,18.98,15200.0,17.8603,17.8885,17.8603,17.8697,15200.0
2006-09-22 11:45:00,18.98,18.99,18.98,18.99,10000.0,17.8697,17.8791,17.8697,17.8791,10000.0
2006-09-22 11:50:00,19.0,19.04,19.0,19.04,42600.0,17.8885,17.9262,17.8885,17.9262,42600.0
2006-09-22 11:55:00,19.03,19.04,19.01,19.03,66400.0,17.9167,17.9262,17.8979,17.9167,66400.0
2006-09-22 12:00:00,19.02,19.03,19.0,19.0,12000.0,17.9073,17.9167,17.8885,17.8885,12000.0
2006-09-22 12:05:00,19.0,19.02,19.0,19.0,24000.0,17.8885,17.9073,17.8885,17.8885,24000.0
2006-09-22 12:10:00,19.0,19.0,18.97,18.98,8600.0,17.8885,17.8885,17.8603,17.8697,8600.0
2006-09-22 12:15:00,18.98,19.01,18.98,19.0,14000.0,17.8697,17.8979,17.8697,17.8885,14000.0
2006-09-22 12:20:00,19.0,19.02,18.96,19.01,45600.0,17.8885,17.9073,17.8508,17.8979,45600.0
2006-09-22 12:25:00,19.02,19.02,19.0,19.0,23800.0,17.9073,17.9073,17.8885,17.8885,23800.0
2006-09-22 12:30:00,19.0,19.0,19.0,19.0,106800.0,17.8885,17.8885,17.8885,17.8885,106800.0
2006-09-22 12:35:00,19.0,19.0,19.0,19.0,7200.0,17.8885,17.8885,17.8885,17.8885,7200.0
2006-09-22 12:40:00,19.0,19.04,19.0,19.03,49600.0,17.8885,17.9262,17.8885,17.9167,49600.0
2006-09-22 12:45:00,19.04,19.1,19.04,19.1,19800.0,17.9262,17.9826,17.9262,17.9826,19800.0
2006-09-22 12:50:00,19.1,19.12,19.08,19.09,15800.0,17.9826,18.0015,17.9638,17.9732,15800.0
2006-09-22 12:55:00,19.1,19.1,19.08,19.09,14400.0,17.9826,17.9826,17.9638,17.9732,14400.0
2006-09-22 13:00:00,19.09,19.1,19.07,19.1,11400.0,17.9732,17.9826,17.9544,17.9826,11400.0
2006-09-22 13:05:00,19.1,19.11,19.07,19.07,20200.0,17.9826,17.9921,17.9544,17.9544,20200.0
2006-09-22 13:10:00,19.07,19.08,19.04,19.08,21200.0,17.9544,17.9638,17.9262,17.9638,21200.0
2006-09-22 13:15:00,19.08,19.08,19.05,19.07,19800.0,17.9638,17.9638,17.9356,17.9544,19800.0
2006-09-22 13:20:00,19.08,19.11,19.08,19.11,21200.0,17.9638,17.9921,17.9638,17.9921,21200.0
2006-09-22 13:25:00,19.1,19.1,19.06,19.06,11600.0,17.9826,17.9826,17.945,17.945,11600.0
2006-09-22 13:30:00,19.06,19.1,19.06,19.09,36800.0,17.945,17.9826,17.945,17.9732,36800.0
2006-09-22 13:35:00,19.09,19.13,19.09,19.1,27200.0,17.9732,18.0109,17.9732,17.9826,27200.0
2006-09-22 13:40:00,19.1,19.11,19.1,19.1,16000.0,17.9826,17.9921,17.9826,17.9826,16000.0
2006-09-22 13:45:00,19.1,19.11,19.1,19.11,16400.0,17.9826,17.9921,17.9826,17.9921,16400.0
2006-09-22 13:50:00,19.11,19.13,19.11,19.13,25600.0,17.9921,18.0109,17.9921,18.0109,25600.0
2006-09-22 13:55:00,19.13,19.13,19.11,19.13,13000.0,18.0109,18.0109,17.9921,18.0109,13000.0
2006-09-22 14:00:00,19.12,19.13,19.12,19.13,11000.0,18.0015,18.0109,18.0015,18.0109,11000.0
2006-09-22 14:05:00,19.12,19.14,19.12,19.13,28800.0,18.0015,18.0203,18.0015,18.0109,28800.0
2006-09-22 14:10:00,19.13,19.14,19.13,19.13,27800.0,18.0109,18.0203,18.0109,18.0109,27800.0
2006-09-22 14:15:00,19.14,19.15,19.13,19.14,25400.0,18.0203,18.0297,18.0109,18.0203,25400.0
2006-09-22 14:20:00,19.14,19.18,19.14,19.17,15800.0,18.0203,18.058,18.0203,18.0486,15800.0
2006-09-22 14:25:00,19.17,19.18,19.17,19.17,19800.0,18.0486,18.058,18.0486,18.0486,19800.0
2006-09-22 14:30:00,19.17,19.19,19.17,19.19,24800.0,18.0486,18.0674,18.0486,18.0674,24800.0
2006-09-22 14:35:00,19.19,19.2,19.19,19.19,9400.0,18.0674,18.0768,18.0674,18.0674,9400.0
2006-09-22 14:40:00,19.19,19.22,19.19,19.22,49000.0,18.0674,18.0956,18.0674,18.0956,49000.0
2006-09-22 14:45:00,19.21,19.24,19.21,19.23,17800.0,18.0862,18.1145,18.0862,18.105,17800.0
2006-09-22 14:50:00,19.23,19.24,19.21,19.21,17600.0,18.105,18.1145,18.0862,18.0862,17600.0
2006-09-22 14:55:00,19.21,19.21,19.2,19.2,25200.0,18.0862,18.0862,18.0768,18.0768,25200.0
2006-09-22 15:00:00,19.2,19.2,19.19,19.2,6000.0,18.0768,18.0768,18.0674,18.0768,6000.0
2006-09-22 15:05:00,19.2,19.24,19.2,19.24,13800.0,18.0768,18.1145,18.0768,18.1145,13800.0
2006-09-22 15:10:00,19.24,19.25,19.23,19.24,23400.0,18.1145,18.1239,18.105,18.1145,23400.0
2006-09-22 15:15:00,19.25,19.33,19.25,19.3,31800.0,18.1239,18.1992,18.1239,18.1709,31800.0
2006-09-22 15:20:00,19.3,19.34,19.3,19.32,21400.0,18.1709,18.2086,18.1709,18.1898,21400.0
2006-09-22 15:25:00,19.33,19.35,19.3,19.3,42400.0,18.1992,18.218,18.1709,18.1709,42400.0
2006-09-22 15:30:00,19.31,19.32,19.27,19.27,30200.0,18.1804,18.1898,18.1427,18.1427,30200.0
2006-09-22 15:35:00,19.28,19.28,19.21,19.21,29400.0,18.1521,18.1521,18.0862,18.0862,29400.0
2006-09-22 15:40:00,19.22,19.23,19.18,19.2,29000.0,18.0956,18.105,18.058,18.0768,29000.0
2006-09-22 15:45:00,19.21,19.27,19.21,19.25,40000.0,18.0862,18.1427,18.0862,18.1239,40000.0
2006-09-22 15:50:00,19.25,19.26,19.24,19.25,48400.0,18.1239,18.1333,18.1145,18.1239,48400.0
2006-09-22 15:55:00,19.24,19.25,19.23,19.24,45000.0,18.1145,18.1239,18.105,18.1145,45000.0
2006-09-25 09:30:00,19.23,19.35,19.23,19.33,19600.0,18.105,18.218,18.105,18.1992,19600.0
2006-09-25 09:35:00,19.27,19.34,19.25,19.3,25000.0,18.1427,18.2086,18.1239,18.1709,25000.0
2006-09-25 09:40:00,19.32,19.49,19.32,19.41,27800.0,18.1898,18.3498,18.1898,18.2745,27800.0
2006-09-25 09:45:00,19.41,19.46,19.34,19.35,59600.0,18.2745,18.3216,18.2086,18.218,59600.0
2006-09-25 09:50:00,19.35,19.4,19.33,19.39,53000.0,18.218,18.2651,18.1992,18.2557,53000.0
2006-09-25 09:55:00,19.4,19.41,19.31,19.32,21200.0,18.2651,18.2745,18.1804,18.1898,21200.0
2006-09-25 10:00:00,19.31,19.35,19.31,19.32,12400.0,18.1804,18.218,18.1804,18.1898,12400.0
2006-09-25 10:05:00,19.33,19.41,19.33,19.36,9800.0,18.1992,18.2745,18.1992,18.2274,9800.0
2006-09-25 10:10:00,19.38,19.38,19.29,19.31,30200.0,18.2463,18.2463,18.1615,18.1804,30200.0
2006-09-25 10:15:00,19.32,19.32,19.22,19.23,26600.0,18.1898,18.1898,18.0956,18.105,26600.0
2006-09-25 10:20:00,19.22,19.25,19.14,19.18,19000.0,18.0956,18.1239,18.0203,18.058,19000.0
2006-09-25 10:25:00,19.18,19.18,19.1,19.11,19400.0,18.058,18.058,17.9826,17.9921,19400.0
2006-09-25 10:30:00,19.1,19.15,19.08,19.14,17800.0,17.9826,18.0297,17.9638,18.0203,17800.0
2006-09-25 10:35:00,19.14,19.15,19.09,19.14,21400.0,18.0203,18.0297,17.9732,18.0203,21400.0
2006-09-25 10:40:00,19.14,19.17,19.12,19.14,19200.0,18.0203,18.0486,18.0015,18.0203,19200.0
2006-09-25 10:45:00,19.13,19.16,19.11,19.14,12800.0,18.0109,18.0391,17.9921,18.0203,12800.0
2006-09-25 10:50:00,19.14,19.15,19.1,19.1,12200.0,18.0203,18.0297,17.9826,17.9826,12200.0
2006-09-25 10:55:00,19.1,19.13,19.09,19.1,9800.0,17.9826,18.0109,17.9732,17.9826,9800.0
2006-09-25 11:00:00,19.11,19.14,19.1,19.11,13800.0,17.9921,18.0203,17.9826,17.9921,13800.0
2006-09-25 11:05:00,19.1,19.1,19.06,19.07,32800.0,17.9826,17.9826,17.945,17.9544,32800.0
2006-09-25 11:10:00,19.07,19.07,19.03,19.03,12600.0,17.9544,17.9544,17.9167,17.9167,12600.0
2006-09-25 11:15:00,19.03,19.06,19.0,19.0,14200.0,17.9167,17.945,17.8885,17.8885,14200.0
2006-09-25 11:20:00,19.02,19.03,19.0,19.02,19000.0,17.9073,17.9167,17.8885,17.9073,19000.0
2006-09-25 11:25:00,19.01,19.04,19.0,19.01,41000.0,17.8979,17.9262,17.8885,17.8979,41000.0
2006-09-25 11:30:00,19.0,19.09,19.0,19.06,34200.0,17.8885,17.9732,17.8885,17.945,34200.0
2006-09-25 11:35:00,19.06,19.06,19.0,19.0,24000.0,17.945,17.945,17.8885,17.8885,24000.0
2006-09-25 11:40:00,18.99,19.03,18.99,19.0,16800.0,17.8791,17.9167,17.8791,17.8885,16800.0
2006-09-25 11:45:00,19.0,19.04,19.0,19.02,16000.0,17.8885,17.9262,17.8885,17.9073,16000.0
2006-09-25 11:50:00,19.02,19.05,19.02,19.04,10000.0,17.9073,17.9356,17.9073,17.9262,10000.0
2006-09-25 11:55:00,19.04,19.07,19.04,19.05,17600.0,17.9262,17.9544,17.9262,17.9356,17600.0
2006-09-25 12:00:00,19.06,19.07,19.02,19.02,24600.0,17.945,17.9544,17.9073,17.9073,24600.0
2006-09-25 12:05:00,19.02,19.05,19.02,19.05,9000.0,17.9073,17.9356,17.9073,17.9356,9000.0
2006-09-25 12:10:00,19.07,19.08,19.06,19.08,12200.0,17.9544,17.9638,17.945,17.9638,12200.0
2006-09-25 12:15:00,19.08,19.09,19.07,19.09,24600.0,17.9638,17.9732,17.9544,17.9732,24600.0
2006-09-25 12:20:00,19.09,19.16,19.09,19.16,11600.0,17.9732,18.0391,17.9732,18.0391,11600.0
2006-09-25 12:25:00,19.15,19.22,19.15,19.22,10000.0,18.0297,18.0956,18.0297,18.0956,10000.0
2006-09-25 12:30:00,19.22,19.3,19.22,19.27,27400.0,18.0956,18.1709,18.0956,18.1427,27400.0
2006-09-25 12:35:00,19.27,19.29,19.25,19.27,13800.0,18.1427,18.1615,18.1239,18.1427,13800.0
2006-09-25 12:40:00,19.26,19.27,19.24,19.24,7400.0,18.1333,18.1427,18.1145,18.1145,7400.0
2006-09-25 12:45:00,19.24,19.33,19.22,19.29,31400.0,18.1145,18.1992,18.0956,18.1615,31400.0
2006-09-25 12:50:00,19.29,19.32,19.29,19.32,7400.0,18.1615,18.1898,18.1615,18.1898,7400.0
2006-09-25 12:55:00,19.32,19.4,19.31,19.39,14800.0,18.1898,18.2651,18.1804,18.2557,14800.0
2006-09-25 13:00:00,19.39,19.42,19.36,19.36,24200.0,18.2557,18.2839,18.2274,18.2274,24200.0
2006-09-25 13:05:00,19.36,19.36,19.32,19.33,18400.0,18.2274,18.2274,18.1898,18.1992,18400.0
2006-09-25 13:10:00,19.36,19.38,19.35,19.37,12400.0,18.2274,18.2463,18.218,18.2369,12400.0
2006-09-25 13:15:00,19.38,19.39,19.3,19.3,16800.0,18.2463,18.2557,18.1709,18.1709,16800.0
2006-09-25 13:20:00,19.3,19.33,19.29,19.29,14400.0,18.1709,18.1992,18.1615,18.1615,14400.0
2006-09-25 13:25:00,19.29,19.3,19.27,19.29,11600.0,18.1615,18.1709,18.1427,18.1615,11600.0
2006-09-25 13:30:00,19.3,19.3,19.28,19.28,8200.0,18.1709,18.1709,18.1521,18.1521,8200.0
2006-09-25 13:35:00,19.28,19.29,19.28,19.28,8400.0,18.1521,18.1615,18.1521,18.1521,8400.0
2006-09-25 13:40:00,19.28,19.3,19.28,19.3,6000.0,18.1521,18.1709,18.1521,18.1709,6000.0
2006-09-25 13:45:00,19.3,19.3,19.28,19.3,9800.0,18.1709,18.1709,18.1521,18.1709,9800.0
2006-09-25 13:50:00,19.3,19.35,19.3,19.3,24000.0,18.1709,18.218,18.1709,18.1709,24000.0
2006-09-25 13:55:00,19.31,19.33,19.3,19.31,8200.0,18.1804,18.1992,18.1709,18.1804,8200.0
2006-09-25 14:00:00,19.31,19.34,19.31,19.34,8600.0,18.1804,18.2086,18.1804,18.2086,8600.0
2006-09-25 14:05:00,19.34,19.4,19.33,19.4,12000.0,18.2086,18.2651,18.1992,18.2651,12000.0
2006-09-25 14:10:00,19.39,19.4,19.36,19.36,21000.0,18.2557,18.2651,18.2274,18.2274,21000.0
2006-09-25 14:15:00,19.36,19.36,19.31,19.31,23800.0,18.2274,18.2274,18.1804,18.1804,23800.0
2006-09-25 14:20:00,19.31,19.36,19.31,19.36,13800.0,18.1804,18.2274,18.1804,18.2274,13800.0
2006-09-25 14:25:00,19.35,19.36,19.33,19.33,15800.0,18.218,18.2274,18.1992,18.1992,15800.0
2006-09-25 14:30:00,19.33,19.39,19.33,19.39,12200.0,18.1992,18.2557,18.1992,18.2557,12200.0
2006-09-25 14:35:00,19.39,19.43,19.39,19.42,16600.0,18.2557,18.2933,18.2557,18.2839,16600.0
2006-09-25 14:40:00,19.42,19.43,19.4,19.4,17200.0,18.2839,18.2933,18.2651,18.2651,17200.0
2006-09-25 14:45:00,19.4,19.4,19.34,19.36,320800.0,18.2651,18.2651,18.2086,18.2274,320800.0
2006-09-25 14:50:00,19.36,19.38,19.33,19.38,21200.0,18.2274,18.2463,18.1992,18.2463,21200.0
2006-09-25 14:55:00,19.39,19.39,19.36,19.36,33000.0,18.2557,18.2557,18.2274,18.2274,33000.0
2006-09-25 15:00:00,19.36,19.39,19.33,19.36,21600.0,18.2274,18.2557,18.1992,18.2274,21600.0
2006-09-25 15:05:00,19.35,19.38,19.34,19.35,27400.0,18.218,18.2463,18.2086,18.218,27400.0
2006-09-25 15:10:00,19.34,19.36,19.33,19.36,13200.0,18.2086,18.2274,18.1992,18.2274,13200.0
2006-09-25 15:15:00,19.37,19.37,19.33,19.33,16800.0,18.2369,18.2369,18.1992,18.1992,16800.0
2006-09-25 15:20:00,19.33,19.35,19.32,19.33,16800.0,18.1992,18.218,18.1898,18.1992,16800.0
2006-09-25 15:25:00,19.34,19.34,19.32,19.32,17200.0,18.2086,18.2086,18.1898,18.1898,17200.0
2006-09-25 15:30:00,19.32,19.32,19.25,19.28,32200.0,18.1898,18.1898,18.1239,18.1521,32200.0
2006-09-25 15:35:00,19.28,19.28,19.24,19.25,24000.0,18.1521,18.1521,18.1145,18.1239,24000.0
2006-09-25 15:40:00,19.25,19.26,19.24,19.25,19400.0,18.1239,18.1333,18.1145,18.1239,19400.0
2006-09-25 15:45:00,19.25,19.36,19.25,19.36,39200.0,18.1239,18.2274,18.1239,18.2274,39200.0
2006-09-25 15:50:00,19.35,19.36,19.34,19.35,39000.0,18.218,18.2274,18.2086,18.218,39000.0
2006-09-25 15:55:00,19.35,19.39,19.35,19.38,62000.0,18.218,18.2557,18.218,18.2463,62000.0
2006-09-26 09:30:00,19.38,19.39,19.35,19.38,30200.0,18.2463,18.2557,18.218,18.2463,30200.0
2006-09-26 09:35:00,19.38,19.43,19.36,19.42,24400.0,18.2463,18.2933,18.2274,18.2839,24400.0
2006-09-26 09:40:00,19.43,19.46,19.39,19.41,93600.0,18.2933,18.3216,18.2557,18.2745,93600.0
2006-09-26 09:45:00,19.43,19.43,19.38,19.4,22800.0,18.2933,18.2933,18.2463,18.2651,22800.0
2006-09-26 09:50:00,19.39,19.45,19.39,19.45,19400.0,18.2557,18.3122,18.2557,18.3122,19400.0
2006-09-26 09:55:00,19.45,19.52,19.43,19.51,17000.0,18.3122,18.3781,18.2933,18.3687,17000.0
2006-09-26 10:00:00,19.51,19.53,19.5,19.53,12800.0,18.3687,18.3875,18.3592,18.3875,12800.0
2006-09-26 10:05:00,19.53,19.61,19.52,19.59,21000.0,18.3875,18.4628,18.3781,18.444,21000.0
2006-09-26 10:10:00,19.59,19.59,19.41,19.52,17000.0,18.444,18.444,18.2745,18.3781,17000.0
2006-09-26 10:15:00,19.52,19.52,19.41,19.42,158800.0,18.3781,18.3781,18.2745,18.2839,158800.0
2006-09-26 10:20:00,19.42,19.42,19.34,19.39,20000.0,18.2839,18.2839,18.2086,18.2557,20000.0
2006-09-26 10:25:00,19.4,19.49,19.4,19.48,30200.0,18.2651,18.3498,18.2651,18.3404,30200.0
2006-09-26 10:30:00,19.49,19.49,19.41,19.41,15400.0,18.3498,18.3498,18.2745,18.2745,15400.0
2006-09-26 10:35:00,19.41,19.42,19.38,19.38,10400.0,18.2745,18.2839,18.2463,18.2463,10400.0
2006-09-26 10:40:00,19.37,19.37,19.33,19.36,14600.0,18.2369,18.2369,18.1992,18.2274,14600.0
2006-09-26 10:45:00,19.35,19.35,19.33,19.33,51600.0,18.218,18.218,18.1992,18.1992,51600.0
2006-09-26 10:50:00,19.32,19.32,19.27,19.28,19800.0,18.1898,18.1898,18.1427,18.1521,19800.0
2006-09-26 10:55:00,19.27,19.3,19.27,19.3,9400.0,18.1427,18.1709,18.1427,18.1709,9400.0
2006-09-26 11:00:00,19.31,19.36,19.31,19.35,11600.0,18.1804,18.2274,18.1804,18.218,11600.0
2006-09-26 11:05:00,19.35,19.38,19.32,19.36,19800.0,18.218,18.2463,18.1898,18.2274,19800.0
2006-09-26 11:10:00,19.36,19.37,19.33,19.34,18400.0,18.2274,18.2369,18.1992,18.2086,18400.0
2006-09-26 11:15:00,19.34,19.36,19.32,19.34,10800.0,18.2086,18.2274,18.1898,18.2086,10800.0
2006-09-26 11:20:00,19.33,19.36,19.33,19.34,11200.0,18.1992,18.2274,18.1992,18.2086,11200.0
2006-09-26 11:25:00,19.34,19.42,19.33,19.42,34800.0,18.2086,18.2839,18.1992,18.2839,34800.0
2006-09-26 11:30:00,19.42,19.43,19.4,19.43,12600.0,18.2839,18.2933,18.2651,18.2933,12600.0
2006-09-26 11:35:00,19.43,19.47,19.42,19.43,38400.0,18.2933,18.331,18.2839,18.2933,38400.0
2006-09-26 11:40:00,19.42,19.43,19.41,19.42,17200.0,18.2839,18.2933,18.2745,18.2839,17200.0
2006-09-26 11:45:00,19.42,19.42,19.39,19.39,11600.0,18.2839,18.2839,18.2557,18.2557,11600.0
2006-09-26 11:50:00,19.39,19.46,19.39,19.46,27000.0,18.2557,18.3216,18.2557,18.3216,27000.0
2006-09-26 11:55:00,19.46,19.46,19.45,19.45,14000.0,18.3216,18.3216,18.3122,18.3122,14000.0
2006-09-26 12:00:00,19.45,19.47,19.45,19.47,27400.0,18.3122,18.331,18.3122,18.331,27400.0
2006-09-26 12:05:00,19.47,19.49,19.47,19.49,15000.0,18.331,18.3498,18.331,18.3498,15000.0
2006-09-26 12:10:00,19.49,19.5,19.47,19.5,273200.0,18.3498,18.3592,18.331,18.3592,273200.0
2006-09-26 12:15:00,19.5,19.5,19.47,19.47,47200.0,18.3592,18.3592,18.331,18.331,47200.0
2006-09-26 12:20:00,19.47,19.47,19.46,19.46,15800.0,18.331,18.331,18.3216,18.3216,15800.0
2006-09-26 12:25:00,19.46,19.48,19.46,19.47,33400.0,18.3216,18.3404,18.3216,18.331,33400.0
2006-09-26 12:30:00,19.47,19.47,19.43,19.44,5600.0,18.331,18.331,18.2933,18.3028,5600.0
2006-09-26 12:35:00,19.43,19.43,19.39,19.39,6800.0,18.2933,18.2933,18.2557,18.2557,6800.0
2006-09-26 12:40:00,19.39,19.39,19.35,19.35,23600.0,18.2557,18.2557,18.218,18.218,23600.0
2006-09-26 12:45:00,19.36,19.39,19.35,19.35,16800.0,18.2274,18.2557,18.218,18.218,16800.0
2006-09-26 12:50:00,19.34,19.36,19.33,19.34,9000.0,18.2086,18.2274,18.1992,18.2086,9000.0
2006-09-26 12:55:00,19.33,19.36,19.33,19.35,6600.0,18.1992,18.2274,18.1992,18.218,6600.0
2006-09-26 13:00:00,19.36,19.36,19.36,19.36,7800.0,18.2274,18.2274,18.2274,18.2274,7800.0
2006-09-26 13:05:00,19.36,19.36,19.33,19.33,10800.0,18.2274,18.2274,18.1992,18.1992,10800.0
2006-09-26 13:10:00,19.32,19.33,19.3,19.3,8600.0,18.1898,18.1992,18.1709,18.1709,8600.0
2006-09-26 13:15:00,19.3,19.32,19.3,19.31,20200.0,18.1709,18.1898,18.1709,18.1804,20200.0
2006-09-26 13:20:00,19.32,19.35,19.32,19.33,13400.0,18.1898,18.218,18.1898,18.1992,13400.0
2006-09-26 13:25:00,19.33,19.34,19.31,19.34,8000.0,18.1992,18.2086,18.1804,18.2086,8000.0
2006-09-26 13:30:00,19.35,19.36,19.35,19.35,223800.0,18.218,18.2274,18.218,18.218,223800.0
2006-09-26 13:35:00,19.34,19.34,19.3,19.3,6200.0,18.2086,18.2086,18.1709,18.1709,6200.0
2006-09-26 13:40:00,19.3,19.32,19.3,19.32,11600.0,18.1709,18.1898,18.1709,18.1898,11600.0
2006-09-26 13:45:00,19.32,19.34,19.3,19.32,21600.0,18.1898,18.2086,18.1709,18.1898,21600.0
2006-09-26 13:50:00,19.32,19.35,19.32,19.35,7800.0,18.1898,18.218,18.1898,18.218,7800.0
2006-09-26 13:55:00,19.35,19.38,19.34,19.38,26000.0,18.218,18.2463,18.2086,18.2463,26000.0
2006-09-26 14:00:00,19.35,19.38,19.35,19.36,25400.0,18.218,18.2463,18.218,18.2274,25400.0
2006-09-26 14:05:00,19.36,19.38,19.35,19.35,40600.0,18.2274,18.2463,18.218,18.218,40600.0
2006-09-26 14:10:00,19.35,19.36,19.33,19.35,12800.0,18.218,18.2274,18.1992,18.218,12800.0
2006-09-26 14:15:00,19.35,19.36,19.31,19.31,8400.0,18.218,18.2274,18.1804,18.1804,8400.0
2006-09-26 14:20:00,19.31,19.35,19.31,19.35,12000.0,18.1804,18.218,18.1804,18.218,12000.0
2006-09-26 14:25:00,19.35,19.4,19.35,19.36,10400.0,18.218,18.2651,18.218,18.2274,10400.0
2006-09-26 14:30:00,19.38,19.41,19.37,19.41,7200.0,18.2463,18.2745,18.2369,18.2745,7200.0
2006-09-26 14:35:00,19.41,19.42,19.38,19.39,12200.0,18.2745,18.2839,18.2463,18.2557,12200.0
2006-09-26 14:40:00,19.39,19.42,19.39,19.42,7200.0,18.2557,18.2839,18.2557,18.2839,7200.0
2006-09-26 14:45:00,19.41,19.42,19.36,19.38,10000.0,18.2745,18.2839,18.2274,18.2463,10000.0
2006-09-26 14:50:00,19.38,19.41,19.38,19.41,12000.0,18.2463,18.2745,18.2463,18.2745,12000.0
2006-09-26 14:55:00,19.42,19.43,19.39,19.4,24800.0,18.2839,18.2933,18.2557,18.2651,24800.0
2006-09-26 15:00:00,19.39,19.4,19.36,19.36,225000.0,18.2557,18.2651,18.2274,18.2274,225000.0
2006-09-26 15:05:00,19.36,19.42,19.36,19.42,57400.0,18.2274,18.2839,18.2274,18.2839,57400.0
2006-09-26 15:10:00,19.42,19.47,19.42,19.43,14000.0,18.2839,18.331,18.2839,18.2933,14000.0
2006-09-26 15:15:00,19.43,19.43,19.42,19.42,18600.0,18.2933,18.2933,18.2839,18.2839,18600.0
2006-09-26 15:20:00,19.42,19.44,19.42,19.44,25600.0,18.2839,18.3028,18.2839,18.3028,25600.0
2006-09-26 15:25:00,19.43,19.45,19.43,19.44,10800.0,18.2933,18.3122,18.2933,18.3028,10800.0
2006-09-26 15:30:00,19.44,19.44,19.43,19.43,8800.0,18.3028,18.3028,18.2933,18.2933,8800.0
2006-09-26 15:35:00,19.43,19.43,19.4,19.4,16400.0,18.2933,18.2933,18.2651,18.2651,16400.0
2006-09-26 15:40:00,19.4,19.42,19.38,19.38,24400.0,18.2651,18.2839,18.2463,18.2463,24400.0
2006-09-26 15:45:00,19.38,19.39,19.38,19.38,26400.0,18.2463,18.2557,18.2463,18.2463,26400.0
2006-09-26 15:50:00,19.38,19.41,19.38,19.41,29800.0,18.2463,18.2745,18.2463,18.2745,29800.0
2006-09-26 15:55:00,19.41,19.42,19.38,19.39,35000.0,18.2745,18.2839,18.2463,18.2557,35000.0
2006-09-27 09:30:00,19.36,19.41,19.36,19.41,9000.0,18.2274,18.2745,18.2274,18.2745,9000.0
2006-09-27 09:35:00,19.41,19.53,19.41,19.43,16200.0,18.2745,18.3875,18.2745,18.2933,16200.0
2006-09-27 09:40:00,19.43,19.46,19.39,19.46,12600.0,18.2933,18.3216,18.2557,18.3216,12600.0
2006-09-27 09:45:00,19.46,19.5,19.42,19.42,83600.0,18.3216,18.3592,18.2839,18.2839,83600.0
2006-09-27 09:50:00,19.42,19.49,19.42,19.48,5000.0,18.2839,18.3498,18.2839,18.3404,5000.0
2006-09-27 09:55:00,19.48,19.49,19.46,19.49,5600.0,18.3404,18.3498,18.3216,18.3498,5600.0
2006-09-27 10:00:00,19.49,19.5,19.48,19.49,11000.0,18.3498,18.3592,18.3404,18.3498,11000.0
2006-09-27 10:05:00,19.48,19.5,19.45,19.45,64600.0,18.3404,18.3592,18.3122,18.3122,64600.0
2006-09-27 10:10:00,19.45,19.47,19.43,19.43,10200.0,18.3122,18.331,18.2933,18.2933,10200.0
2006-09-27 10:15:00,19.42,19.42,19.37,19.39,16600.0,18.2839,18.2839,18.2369,18.2557,16600.0
2006-09-27 10:20:00,19.39,19.41,19.39,19.41,5600.0,18.2557,18.2745,18.2557,18.2745,5600.0
2006-09-27 10:25:00,19.41,19.44,19.4,19.44,20800.0,18.2745,18.3028,18.2651,18.3028,20800.0
2006-09-27 10:30:00,19.44,19.53,19.44,19.5,21200.0,18.3028,18.3875,18.3028,18.3592,21200.0
2006-09-27 10:35:00,19.5,19.5,19.46,19.48,10200.0,18.3592,18.3592,18.3216,18.3404,10200.0
2006-09-27 10:40:00,19.48,19.48,19.4,19.4,23000.0,18.3404,18.3404,18.2651,18.2651,23000.0
2006-09-27 10:45:00,19.39,19.42,19.37,19.41,22600.0,18.2557,18.2839,18.2369,18.2745,22600.0
2006-09-27 10:50:00,19.4,19.45,19.4,19.44,15200.0,18.2651,18.3122,18.2651,18.3028,15200.0
2006-09-27 10:55:00,19.44,19.45,19.43,19.45,22200.0,18.3028,18.3122,18.2933,18.3122,22200.0
2006-09-27 11:00:00,19.45,19.45,19.43,19.43,33600.0,18.3122,18.3122,18.2933,18.2933,33600.0
2006-09-27 11:05:00,19.42,19.48,19.41,19.48,20600.0,18.2839,18.3404,18.2745,18.3404,20600.0
2006-09-27 11:10:00,19.47,19.47,19.41,19.43,64200.0,18.331,18.331,18.2745,18.2933,64200.0
2006-09-27 11:15:00,19.44,19.45,19.41,19.41,4800.0,18.3028,18.3122,18.2745,18.2745,4800.0
2006-09-27 11:20:00,19.42,19.43,19.41,19.41,10600.0,18.2839,18.2933,18.2745,18.2745,10600.0
2006-09-27 11:25:00,19.41,19.43,19.4,19.41,8600.0,18.2745,18.2933,18.2651,18.2745,8600.0
2006-09-27 11:30:00,19.41,19.45,19.41,19.42,11400.0,18.2745,18.3122,18.2745,18.2839,11400.0
2006-09-27 11:35:00,19.42,19.45,19.42,19.45,7400.0,18.2839,18.3122,18.2839,18.3122,7400.0
2006-09-27 11:40:00,19.43,19.45,19.41,19.44,10600.0,18.2933,18.3122,18.2745,18.3028,10600.0
2006-09-27 11:45:00,19.43,19.46,19.43,19.46,7600.0,18.2933,18.3216,18.2933,18.3216,7600.0
2006-09-27 11:50:00,19.47,19.48,19.44,19.45,23000.0,18.331,18.3404,18.3028,18.3122,23000.0
2006-09-27 11:55:00,19.45,19.48,19.42,19.45,55400.0,18.3122,18.3404,18.2839,18.3122,55400.0
2006-09-27 12:00:00,19.46,19.51,19.46,19.49,8400.0,18.3216,18.3687,18.3216,18.3498,8400.0
2006-09-27 12:05:00,19.48,19.53,19.47,19.47,22400.0,18.3404,18.3875,18.331,18.331,22400.0
2006-09-27 12:10:00,19.48,19.49,19.45,19.48,12200.0,18.3404,18.3498,18.3122,18.3404,12200.0
2006-09-27 12:15:00,19.47,19.47,19.46,19.47,8200.0,18.331,18.331,18.3216,18.331,8200.0
2006-09-27 12:20:00,19.47,19.47,19.45,19.45,16200.0,18.331,18.331,18.3122,18.3122,16200.0
2006-09-27 12:25:00,19.45,19.48,19.45,19.45,6800.0,18.3122,18.3404,18.3122,18.3122,6800.0
2006-09-27 12:30:00,19.43,19.46,19.41,19.45,12400.0,18.2933,18.3216,18.2745,18.3122,12400.0
2006-09-27 12:35:00,19.43,19.45,19.43,19.43,8200.0,18.2933,18.3122,18.2933,18.2933,8200.0
2006-09-27 12:40:00,19.42,19.44,19.42,19.43,7200.0,18.2839,18.3028,18.2839,18.2933,7200.0
2006-09-27 12:45:00,19.43,19.43,19.42,19.43,5000.0,18.2933,18.2933,18.2839,18.2933,5000.0
2006-09-27 12:50:00,19.43,19.46,19.43,19.46,6200.0,18.2933,18.3216,18.2933,18.3216,6200.0
2006-09-27 12:55:00,19.45,19.45,19.43,19.43,6200.0,18.3122,18.3122,18.2933,18.2933,6200.0
2006-09-27 13:00:00,19.45,19.5,19.44,19.47,20800.0,18.3122,18.3592,18.3028,18.331,20800.0
2006-09-27 13:05:00,19.45,19.45,19.43,19.45,11200.0,18.3122,18.3122,18.2933,18.3122,11200.0
2006-09-27 13:10:00,19.46,19.47,19.42,19.42,6800.0,18.3216,18.331,18.2839,18.2839,6800.0
2006-09-27 13:15:00,19.43,19.43,19.38,19.38,31200.0,18.2933,18.2933,18.2463,18.2463,31200.0
2006-09-27 13:20:00,19.37,19.38,19.33,19.37,115000.0,18.2369,18.2463,18.1992,18.2369,115000.0
2006-09-27 13:25:00,19.36,19.36,19.33,19.34,4800.0,18.2274,18.2274,18.1992,18.2086,4800.0
2006-09-27 13:30:00,19.34,19.34,19.24,19.26,18800.0,18.2086,18.2086,18.1145,18.1333,18800.0
2006-09-27 13:35:00,19.25,19.3,19.23,19.28,27000.0,18.1239,18.1709,18.105,18.1521,27000.0
2006-09-27 13:40:00,19.28,19.3,19.27,19.3,13600.0,18.1521,18.1709,18.1427,18.1709,13600.0
2006-09-27 13:45:00,19.3,19.31,19.27,19.28,15000.0,18.1709,18.1804,18.1427,18.1521,15000.0
2006-09-27 13:50:00,19.28,19.29,19.25,19.27,19400.0,18.1521,18.1615,18.1239,18.1427,19400.0
2006-09-27 13:55:00,19.27,19.27,19.23,19.24,27600.0,18.1427,18.1427,18.105,18.1145,27600.0
2006-09-27 14:00:00,19.25,19.25,19.22,19.23,13800.0,18.1239,18.1239,18.0956,18.105,13800.0
2006-09-27 14:05:00,19.23,19.25,19.2,19.25,12600.0,18.105,18.1239,18.0768,18.1239,12600.0
2006-09-27 14:10:00,19.25,19.25,19.2,19.21,12600.0,18.1239,18.1239,18.0768,18.0862,12600.0
2006-09-27 14:15:00,19.21,19.23,19.17,19.17,14800.0,18.0862,18.105,18.0486,18.0486,14800.0
2006-09-27 14:20:00,19.17,19.2,19.17,19.2,7200.0,18.0486,18.0768,18.0486,18.0768,7200.0
2006-09-27 14:25:00,19.2,19.22,19.2,19.22,12000.0,18.0768,18.0956,18.0768,18.0956,12000.0
2006-09-27 14:30:00,19.22,19.22,19.18,19.2,39800.0,18.0956,18.0956,18.058,18.0768,39800.0
2006-09-27 14:35:00,19.2,19.22,19.2,19.22,10200.0,18.0768,18.0956,18.0768,18.0956,10200.0
2006-09-27 14:40:00,19.22,19.22,19.2,19.21,10000.0,18.0956,18.0956,18.0768,18.0862,10000.0
2006-09-27 14:45:00,19.21,19.23,19.2,19.23,13400.0,18.0862,18.105,18.0768,18.105,13400.0
2006-09-27 14:50:00,19.22,19.23,19.21,19.22,10000.0,18.0956,18.105,18.0862,18.0956,10000.0
2006-09-27 14:55:00,19.22,19.38,19.2,19.21,99800.0,18.0956,18.2463,18.0768,18.0862,99800.0
2006-09-27 15:00:00,19.23,19.23,19.2,19.22,12400.0,18.105,18.105,18.0768,18.0956,12400.0
2006-09-27 15:05:00,19.22,19.25,19.18,19.18,14600.0,18.0956,18.1239,18.058,18.058,14600.0
2006-09-27 15:10:00,19.18,19.21,19.16,19.21,12000.0,18.058,18.0862,18.0391,18.0862,12000.0
2006-09-27 15:15:00,19.21,19.23,19.2,19.21,90000.0,18.0862,18.105,18.0768,18.0862,90000.0
2006-09-27 15:20:00,19.22,19.24,19.2,19.21,212400.0,18.0956,18.1145,18.0768,18.0862,212400.0
2006-09-27 15:25:00,19.22,19.24,19.21,19.24,13800.0,18.0956,18.1145,18.0862,18.1145,13800.0
2006-09-27 15:30:00,19.25,19.29,19.24,19.26,20200.0,18.1239,18.1615,18.1145,18.1333,20200.0
2006-09-27 15:35:00,19.25,19.31,19.25,19.27,19400.0,18.1239,18.1804,18.1239,18.1427,19400.0
2006-09-27 15:40:00,19.27,19.28,19.24,19.27,8800.0,18.1427,18.1521,18.1145,18.1427,8800.0
2006-09-27 15:45:00,19.27,19.34,19.27,19.33,19200.0,18.1427,18.2086,18.1427,18.1992,19200.0
2006-09-27 15:50:00,19.33,19.33,19.3,19.31,60800.0,18.1992,18.1992,18.1709,18.1804,60800.0
2006-09-27 15:55:00,19.31,19.32,19.29,19.3,36600.0,18.1804,18.1898,18.1615,18.1709,36600.0
2006-09-28 09:30:00,19.43,19.47,19.4,19.47,122000.0,18.2933,18.331,18.2651,18.331,122000.0
2006-09-28 09:35:00,19.47,19.47,19.39,19.39,55800.0,18.331,18.331,18.2557,18.2557,55800.0
2006-09-28 09:40:00,19.39,19.39,19.28,19.28,84800.0,18.2557,18.2557,18.1521,18.1521,84800.0
2006-09-28 09:45:00,19.28,19.34,19.27,19.28,32200.0,18.1521,18.2086,18.1427,18.1521,32200.0
2006-09-28 09:50:00,19.28,19.31,19.27,19.3,97400.0,18.1521,18.1804,18.1427,18.1709,97400.0
2006-09-28 09:55:00,19.3,19.33,19.27,19.27,137400.0,18.1709,18.1992,18.1427,18.1427,137400.0
2006-09-28 10:00:00,19.27,19.28,19.15,19.21,63800.0,18.1427,18.1521,18.0297,18.0862,63800.0
2006-09-28 10:05:00,19.21,19.21,19.14,19.15,23800.0,18.0862,18.0862,18.0203,18.0297,23800.0
2006-09-28 10:10:00,19.16,19.21,19.11,19.21,30800.0,18.0391,18.0862,17.9921,18.0862,30800.0
2006-09-28 10:15:00,19.2,19.24,19.2,19.2,19400.0,18.0768,18.1145,18.0768,18.0768,19400.0
2006-09-28 10:20:00,19.21,19.25,19.21,19.25,35200.0,18.0862,18.1239,18.0862,18.1239,35200.0
2006-09-28 10:25:00,19.25,19.3,19.24,19.3,45000.0,18.1239,18.1709,18.1145,18.1709,45000.0
2006-09-28 10:30:00,19.3,19.32,19.29,19.31,45600.0,18.1709,18.1898,18.1615,18.1804,45600.0
2006-09-28 10:35:00,19.31,19.32,19.25,19.29,25400.0,18.1804,18.1898,18.1239,18.1615,25400.0
2006-09-28 10:40:00,19.3,19.3,19.25,19.29,10800.0,18.1709,18.1709,18.1239,18.1615,10800.0
2006-09-28 10:45:00,19.29,19.29,19.25,19.27,16800.0,18.1615,18.1615,18.1239,18.1427,16800.0
2006-09-28 10:50:00,19.27,19.28,19.21,19.22,17800.0,18.1427,18.1521,18.0862,18.0956,17800.0
2006-09-28 10:55:00,19.21,19.25,19.21,19.25,21000.0,18.0862,18.1239,18.0862,18.1239,21000.0
2006-09-28 11:00:00,19.25,19.27,19.22,19.23,61200.0,18.1239,18.1427,18.0956,18.105,61200.0
2006-09-28 11:05:00,19.24,19.27,19.22,19.25,22200.0,18.1145,18.1427,18.0956,18.1239,22200.0
2006-09-28 11:10:00,19.25,19.26,19.18,19.2,30400.0,18.1239,18.1333,18.058,18.0768,30400.0
2006-09-28 11:15:00,19.2,19.21,19.18,19.18,12600.0,18.0768,18.0862,18.058,18.058,12600.0
2006-09-28 11:20:00,19.18,19.25,19.18,19.24,25000.0,18.058,18.1239,18.058,18.1145,25000.0
2006-09-28 11:25:00,19.24,19.25,19.23,19.25,58400.0,18.1145,18.1239,18.105,18.1239,58400.0
2006-09-28 11:30:00,19.26,19.27,19.25,19.26,26400.0,18.1333,18.1427,18.1239,18.1333,26400.0
2006-09-28 11:35:00,19.27,19.27,19.24,19.25,29400.0,18.1427,18.1427,18.1145,18.1239,29400.0
2006-09-28 11:40:00,19.25,19.25,19.21,19.22,12200.0,18.1239,18.1239,18.0862,18.0956,12200.0
2006-09-28 11:45:00,19.22,19.25,19.22,19.22,12800.0,18.0956,18.1239,18.0956,18.0956,12800.0
2006-09-28 11:50:00,19.22,19.25,19.22,19.24,14800.0,18.0956,18.1239,18.0956,18.1145,14800.0
2006-09-28 11:55:00,19.24,19.25,19.24,19.25,11600.0,18.1145,18.1239,18.1145,18.1239,11600.0
2006-09-28 12:00:00,19.25,19.25,19.22,19.23,15600.0,18.1239,18.1239,18.0956,18.105,15600.0
2006-09-28 12:05:00,19.23,19.25,19.23,19.25,10800.0,18.105,18.1239,18.105,18.1239,10800.0
2006-09-28 12:10:00,19.25,19.26,19.23,19.25,23200.0,18.1239,18.1333,18.105,18.1239,23200.0
2006-09-28 12:15:00,19.25,19.25,19.23,19.24,4200.0,18.1239,18.1239,18.105,18.1145,4200.0
2006-09-28 12:20:00,19.23,19.24,19.18,19.19,9000.0,18.105,18.1145,18.058,18.0674,9000.0
2006-09-28 12:25:00,19.19,19.23,19.18,19.21,16800.0,18.0674,18.105,18.058,18.0862,16800.0
2006-09-28 12:30:00,19.21,19.21,19.18,19.18,11000.0,18.0862,18.0862,18.058,18.058,11000.0
2006-09-28 12:35:00,19.18,19.21,19.18,19.19,13000.0,18.058,18.0862,18.058,18.0674,13000.0
2006-09-28 12:40:00,19.2,19.2,19.11,19.14,40800.0,18.0768,18.0768,17.9921,18.0203,40800.0
2006-09-28 12:45:00,19.13,19.14,19.11,19.13,9200.0,18.0109,18.0203,17.9921,18.0109,9200.0
2006-09-28 12:50:00,19.11,19.13,19.11,19.12,14000.0,17.9921,18.0109,17.9921,18.0015,14000.0
2006-09-28 12:55:00,19.13,19.13,19.11,19.11,5800.0,18.0109,18.0109,17.9921,17.9921,5800.0
2006-09-28 13:00:00,19.12,19.12,19.11,19.12,5400.0,18.0015,18.0015,17.9921,18.0015,5400.0
2006-09-28 13:05:00,19.11,19.11,19.08,19.08,19200.0,17.9921,17.9921,17.9638,17.9638,19200.0
2006-09-28 13:10:00,19.08,19.09,19.05,19.05,8200.0,17.9638,17.9732,17.9356,17.9356,8200.0
2006-09-28 13:15:00,19.07,19.09,19.05,19.09,10200.0,17.9544,17.9732,17.9356,17.9732,10200.0
2006-09-28 13:20:00,19.11,19.17,19.11,19.14,16200.0,17.9921,18.0486,17.9921,18.0203,16200.0
2006-09-28 13:25:00,19.15,19.17,19.13,19.13,9800.0,18.0297,18.0486,18.0109,18.0109,9800.0
2006-09-28 13:30:00,19.13,19.13,19.1,19.11,6400.0,18.0109,18.0109,17.9826,17.9921,6400.0
2006-09-28 13:35:00,19.11,19.11,19.09,19.11,10400.0,17.9921,17.9921,17.9732,17.9921,10400.0
2006-09-28 13:40:00,19.11,19.13,19.11,19.13,5800.0,17.9921,18.0109,17.9921,18.0109,5800.0
2006-09-28 13:45:00,19.12,19.14,19.11,19.14,10200.0,18.0015,18.0203,17.9921,18.0203,10200.0
2006-09-28 13:50:00,19.14,19.15,19.12,19.13,12600.0,18.0203,18.0297,18.0015,18.0109,12600.0
2006-09-28 13:55:00,19.13,19.14,19.12,19.13,15000.0,18.0109,18.0203,18.0015,18.0109,15000.0
2006-09-28 14:00:00,19.13,19.14,19.11,19.13,12200.0,18.0109,18.0203,17.9921,18.0109,12200.0
2006-09-28 14:05:00,19.13,19.16,19.13,19.15,21000.0,18.0109,18.0391,18.0109,18.0297,21000.0
2006-09-28 14:10:00,19.15,19.15,19.13,19.14,21400.0,18.0297,18.0297,18.0109,18.0203,21400.0
2006-09-28 14:15:00,19.14,19.17,19.14,19.16,17600.0,18.0203,18.0486,18.0203,18.0391,17600.0
2006-09-28 14:20:00,19.15,19.17,19.13,19.13,15200.0,18.0297,18.0486,18.0109,18.0109,15200.0
2006-09-28 14:25:00,19.15,19.16,19.14,19.14,13000.0,18.0297,18.0391,18.0203,18.0203,13000.0
2006-09-28 14:30:00,19.15,19.16,19.14,19.15,47800.0,18.0297,18.0391,18.0203,18.0297,47800.0
2006-09-28 14:35:00,19.16,19.17,19.15,19.17,46200.0,18.0391,18.0486,18.0297,18.0486,46200.0
2006-09-28 14:40:00,19.17,19.2,19.17,19.18,19200.0,18.0486,18.0768,18.0486,18.058,19200.0
2006-09-28 14:45:00,19.2,19.2,19.17,19.18,12600.0,18.0768,18.0768,18.0486,18.058,12600.0
2006-09-28 14:50:00,19.17,19.2,19.16,19.19,123800.0,18.0486,18.0768,18.0391,18.0674,123800.0
2006-09-28 14:55:00,19.19,19.25,19.18,19.25,36000.0,18.0674,18.1239,18.058,18.1239,36000.0
2006-09-28 15:00:00,19.24,19.28,19.24,19.28,25200.0,18.1145,18.1521,18.1145,18.1521,25200.0
2006-09-28 15:05:00,19.28,19.32,19.26,19.32,50600.0,18.1521,18.1898,18.1333,18.1898,50600.0
2006-09-28 15:10:00,19.32,19.36,19.3,19.34,37200.0,18.1898,18.2274,18.1709,18.2086,37200.0
2006-09-28 15:15:00,19.35,19.4,19.32,19.39,55000.0,18.218,18.2651,18.1898,18.2557,55000.0
2006-09-28 15:20:00,19.39,19.41,19.35,19.35,52800.0,18.2557,18.2745,18.218,18.218,52800.0
2006-09-28 15:25:00,19.35,19.36,19.33,19.34,32800.0,18.218,18.2274,18.1992,18.2086,32800.0
2006-09-28 15:30:00,19.33,19.34,19.3,19.32,43400.0,18.1992,18.2086,18.1709,18.1898,43400.0
2006-09-28 15:35:00,19.31,19.36,19.3,19.33,23800.0,18.1804,18.2274,18.1709,18.1992,23800.0
2006-09-28 15:40:00,19.33,19.36,19.29,19.31,61600.0,18.1992,18.2274,18.1615,18.1804,61600.0
2006-09-28 15:45:00,19.31,19.43,19.31,19.42,72600.0,18.1804,18.2933,18.1804,18.2839,72600.0
2006-09-28 15:50:00,19.43,19.46,19.39,19.43,80400.0,18.2933,18.3216,18.2557,18.2933,80400.0
2006-09-28 15:55:00,19.43,19.49,19.43,19.47,102800.0,18.2933,18.3498,18.2933,18.331,102800.0
2006-09-29 09:30:00,21.5,21.95,21.5,21.78,708000.0,20.2422,20.6659,20.2422,20.5059,708000.0
2006-09-29 09:35:00,21.78,21.85,21.6,21.85,588800.0,20.5059,20.5718,20.3364,20.5718,588800.0
2006-09-29 09:40:00,21.85,21.9,21.45,21.45,585600.0,20.5718,20.6188,20.1952,20.1952,585600.0
2006-09-29 09:45:00,21.48,21.78,21.39,21.7,495000.0,20.2234,20.5059,20.1387,20.4305,495000.0
2006-09-29 09:50:00,21.7,21.9,21.68,21.75,331200.0,20.4305,20.6188,20.4117,20.4776,331200.0
2006-09-29 09:55:00,21.76,21.9,21.72,21.83,139200.0,20.487,20.6188,20.4494,20.5529,139200.0
2006-09-29 10:00:00,21.82,21.93,21.8,21.83,218600.0,20.5435,20.6471,20.5247,20.5529,218600.0
2006-09-29 10:05:00,21.83,21.88,21.75,21.77,146200.0,20.5529,20.6,20.4776,20.4965,146200.0
2006-09-29 10:10:00,21.78,21.8,21.75,21.78,105600.0,20.5059,20.5247,20.4776,20.5059,105600.0
2006-09-29 10:15:00,21.78,21.78,21.72,21.77,112600.0,20.5059,20.5059,20.4494,20.4965,112600.0
2006-09-29 10:20:00,21.78,21.85,21.73,21.82,90800.0,20.5059,20.5718,20.4588,20.5435,90800.0
2006-09-29 10:25:00,21.8,21.85,21.78,21.83,89200.0,20.5247,20.5718,20.5059,20.5529,89200.0
2006-09-29 10:30:00,21.8,21.88,21.78,21.8,165800.0,20.5247,20.6,20.5059,20.5247,165800.0
2006-09-29 10:35:00,21.8,21.85,21.72,21.81,103800.0,20.5247,20.5718,20.4494,20.5341,103800.0
2006-09-29 10:40:00,21.78,21.89,21.78,21.85,133600.0,20.5059,20.6094,20.5059,20.5718,133600.0
2006-09-29 10:45:00,21.85,22.1,21.84,21.95,365800.0,20.5718,20.8071,20.5624,20.6659,365800.0
2006-09-29 10:50:00,21.97,22.0,21.93,21.98,132000.0,20.6848,20.713,20.6471,20.6942,132000.0
2006-09-29 10:55:00,21.98,22.0,21.65,21.73,204400.0,20.6942,20.713,20.3835,20.4588,204400.0
2006-09-29 11:00:00,21.73,21.8,21.66,21.68,174000.0,20.4588,20.5247,20.3929,20.4117,174000.0
2006-09-29 11:05:00,21.68,21.78,21.68,21.74,80200.0,20.4117,20.5059,20.4117,20.4682,80200.0
2006-09-29 11:10:00,21.74,21.77,21.68,21.74,58400.0,20.4682,20.4965,20.4117,20.4682,58400.0
2006-09-29 11:15:00,21.75,21.8,21.75,21.78,46200.0,20.4776,20.5247,20.4776,20.5059,46200.0
2006-09-29 11:20:00,21.77,21.78,21.67,21.68,72400.0,20.4965,20.5059,20.4023,20.4117,72400.0
2006-09-29 11:25:00,21.68,21.69,21.58,21.6,144000.0,20.4117,20.4211,20.3176,20.3364,144000.0
2006-09-29 11:30:00,21.6,21.66,21.5,21.5,164200.0,20.3364,20.3929,20.2422,20.2422,164200.0
2006-09-29 11:35:00,21.5,21.57,21.48,21.57,111000.0,20.2422,20.3082,20.2234,20.3082,111000.0
2006-09-29 11:40:00,21.57,21.57,21.53,21.55,34200.0,20.3082,20.3082,20.2705,20.2893,34200.0
2006-09-29 11:45:00,21.57,21.73,21.57,21.65,107800.0,20.3082,20.4588,20.3082,20.3835,107800.0
2006-09-29 11:50:00,21.66,21.72,21.63,21.68,44400.0,20.3929,20.4494,20.3646,20.4117,44400.0
2006-09-29 11:55:00,21.68,21.77,21.68,21.72,59000.0,20.4117,20.4965,20.4117,20.4494,59000.0
2006-09-29 12:00:00,21.74,21.74,21.65,21.68,42600.0,20.4682,20.4682,20.3835,20.4117,42600.0
2006-09-29 12:05:00,21.68,21.75,21.67,21.69,26800.0,20.4117,20.4776,20.4023,20.4211,26800.0
2006-09-29 12:10:00,21.68,21.75,21.68,21.71,69200.0,20.4117,20.4776,20.4117,20.44,69200.0
2006-09-29 12:15:00,21.71,21.73,21.69,21.7,48400.0,20.44,20.4588,20.4211,20.4305,48400.0
2006-09-29 12:20:00,21.72,21.72,21.68,21.69,23800.0,20.4494,20.4494,20.4117,20.4211,23800.0
2006-09-29 12:25:00,21.69,21.71,21.69,21.69,9400.0,20.4211,20.44,20.4211,20.4211,9400.0
2006-09-29 12:30:00,21.7,21.72,21.69,21.69,16600.0,20.4305,20.4494,20.4211,20.4211,16600.0
2006-09-29 12:35:00,21.7,21.7,21.63,21.65,73000.0,20.4305,20.4305,20.3646,20.3835,73000.0
2006-09-29 12:40:00,21.66,21.7,21.64,21.68,26400.0,20.3929,20.4305,20.3741,20.4117,26400.0
2006-09-29 12:45:00,21.67,21.67,21.63,21.64,13800.0,20.4023,20.4023,20.3646,20.3741,13800.0
2006-09-29 12:50:00,21.63,21.67,21.56,21.65,37000.0,20.3646,20.4023,20.2987,20.3835,37000.0
2006-09-29 12:55:00,21.65,21.68,21.65,21.67,10000.0,20.3835,20.4117,20.3835,20.4023,10000.0
2006-09-29 13:00:00,21.67,21.69,21.67,21.68,12600.0,20.4023,20.4211,20.4023,20.4117,12600.0
2006-09-29 13:05:00,21.68,21.68,21.68,21.68,13200.0,20.4117,20.4117,20.4117,20.4117,13200.0
2006-09-29 13:10:00,21.69,21.7,21.68,21.69,12800.0,20.4211,20.4305,20.4117,20.4211,12800.0
2006-09-29 13:15:00,21.69,21.69,21.68,21.68,26000.0,20.4211,20.4211,20.4117,20.4117,26000.0
2006-09-29 13:20:00,21.68,21.68,21.65,21.66,56600.0,20.4117,20.4117,20.3835,20.3929,56600.0
2006-09-29 13:25:00,21.65,21.68,21.65,21.67,54800.0,20.3835,20.4117,20.3835,20.4023,54800.0
2006-09-29 13:30:00,21.67,21.68,21.59,21.61,81200.0,20.4023,20.4117,20.327,20.3458,81200.0
2006-09-29 13:35:00,21.61,21.66,21.6,21.65,21800.0,20.3458,20.3929,20.3364,20.3835,21800.0
2006-09-29 13:40:00,21.64,21.66,21.6,21.63,95400.0,20.3741,20.3929,20.3364,20.3646,95400.0
2006-09-29 13:45:00,21.63,21.65,21.61,21.65,30000.0,20.3646,20.3835,20.3458,20.3835,30000.0
2006-09-29 13:50:00,21.64,21.65,21.62,21.64,16600.0,20.3741,20.3835,20.3552,20.3741,16600.0
2006-09-29 13:55:00,21.64,21.67,21.61,21.64,30000.0,20.3741,20.4023,20.3458,20.3741,30000.0
2006-09-29 14:00:00,21.64,21.65,21.63,21.63,14000.0,20.3741,20.3835,20.3646,20.3646,14000.0
2006-09-29 14:05:00,21.63,21.68,21.63,21.65,30000.0,20.3646,20.4117,20.3646,20.3835,30000.0
2006-09-29 14:10:00,21.64,21.75,21.64,21.75,36400.0,20.3741,20.4776,20.3741,20.4776,36400.0
2006-09-29 14:15:00,21.74,21.8,21.74,21.76,139600.0,20.4682,20.5247,20.4682,20.487,139600.0
2006-09-29 14:20:00,21.75,21.77,21.75,21.76,24600.0,20.4776,20.4965,20.4776,20.487,24600.0
2006-09-29 14:25:00,21.75,21.83,21.75,21.82,56600.0,20.4776,20.5529,20.4776,20.5435,56600.0
2006-09-29 14:30:00,21.82,21.93,21.81,21.93,50600.0,20.5435,20.6471,20.5341,20.6471,50600.0
2006-09-29 14:35:00,21.93,21.95,21.88,21.92,63200.0,20.6471,20.6659,20.6,20.6377,63200.0
2006-09-29 14:40:00,21.92,21.97,21.86,21.89,101200.0,20.6377,20.6848,20.5812,20.6094,101200.0
2006-09-29 14:45:00,21.88,21.92,21.86,21.9,35800.0,20.6,20.6377,20.5812,20.6188,35800.0
2006-09-29 14:50:00,21.9,21.95,21.88,21.88,33600.0,20.6188,20.6659,20.6,20.6,33600.0
2006-09-29 14:55:00,21.88,21.9,21.79,21.9,67800.0,20.6,20.6188,20.5153,20.6188,67800.0
2006-09-29 15:00:00,21.9,21.92,21.86,21.87,36200.0,20.6188,20.6377,20.5812,20.5906,36200.0
2006-09-29 15:05:00,21.86,21.88,21.84,21.84,25400.0,20.5812,20.6,20.5624,20.5624,25400.0
2006-09-29 15:10:00,21.81,21.85,21.81,21.82,39600.0,20.5341,20.5718,20.5341,20.5435,39600.0
2006-09-29 15:15:00,21.82,21.83,21.79,21.81,84600.0,20.5435,20.5529,20.5153,20.5341,84600.0
2006-09-29 15:20:00,21.8,21.85,21.78,21.83,73400.0,20.5247,20.5718,20.5059,20.5529,73400.0
2006-09-29 15:25:00,21.84,21.9,21.8,21.89,72800.0,20.5624,20.6188,20.5247,20.6094,72800.0
2006-09-29 15:30:00,21.89,21.9,21.85,21.85,54800.0,20.6094,20.6188,20.5718,20.5718,54800.0
2006-09-29 15:35:00,21.85,21.85,21.81,21.81,46600.0,20.5718,20.5718,20.5341,20.5341,46600.0
2006-09-29 15:40:00,21.81,21.82,21.75,21.75,61400.0,20.5341,20.5435,20.4776,20.4776,61400.0
2006-09-29 15:45:00,21.75,21.8,21.75,21.75,101200.0,20.4776,20.5247,20.4776,20.4776,101200.0
2006-09-29 15:50:00,21.75,21.85,21.75,21.85,107200.0,20.4776,20.5718,20.4776,20.5718,107200.0
2006-09-29 15:55:00,21.85,22.05,21.84,22.01,295200.0,20.5718,20.7601,20.5624,20.7224,295200.0
2006-10-02 09:30:00,21.9,21.95,21.75,21.75,145400.0,20.6188,20.6659,20.4776,20.4776,145400.0
2006-10-02 09:35:00,21.75,21.8,21.65,21.73,59800.0,20.4776,20.5247,20.3835,20.4588,59800.0
2006-10-02 09:40:00,21.73,21.79,21.67,21.79,44000.0,20.4588,20.5153,20.4023,20.5153,44000.0
2006-10-02 09:45:00,21.79,21.87,21.76,21.84,47600.0,20.5153,20.5906,20.487,20.5624,47600.0
2006-10-02 09:50:00,21.84,21.85,21.77,21.77,32800.0,20.5624,20.5718,20.4965,20.4965,32800.0
2006-10-02 09:55:00,21.75,21.75,21.67,21.68,27800.0,20.4776,20.4776,20.4023,20.4117,27800.0
2006-10-02 10:00:00,21.68,21.72,21.63,21.68,30600.0,20.4117,20.4494,20.3646,20.4117,30600.0
2006-10-02 10:05:00,21.65,21.68,21.62,21.63,70000.0,20.3835,20.4117,20.3552,20.3646,70000.0
2006-10-02 10:10:00,21.61,21.68,21.57,21.64,50200.0,20.3458,20.4117,20.3082,20.3741,50200.0
2006-10-02 10:15:00,21.64,21.71,21.58,21.69,25000.0,20.3741,20.44,20.3176,20.4211,25000.0
2006-10-02 10:20:00,21.69,21.7,21.58,21.59,27400.0,20.4211,20.4305,20.3176,20.327,27400.0
2006-10-02 10:25:00,21.6,21.65,21.58,21.58,28000.0,20.3364,20.3835,20.3176,20.3176,28000.0
2006-10-02 10:30:00,21.57,21.59,21.5,21.55,47200.0,20.3082,20.327,20.2422,20.2893,47200.0
2006-10-02 10:35:00,21.57,21.6,21.41,21.42,58200.0,20.3082,20.3364,20.1575,20.1669,58200.0
2006-10-02 10:40:00,21.42,21.49,21.42,21.43,52800.0,20.1669,20.2328,20.1669,20.1763,52800.0
2006-10-02 10:45:00,21.43,21.49,21.43,21.46,42400.0,20.1763,20.2328,20.1763,20.2046,42400.0
2006-10-02 10:50:00,21.46,21.48,21.41,21.47,38200.0,20.2046,20.2234,20.1575,20.214,38200.0
2006-10-02 10:55:00,21.47,21.47,21.38,21.4,41800.0,20.214,20.214,20.1293,20.1481,41800.0
2006-10-02 11:00:00,21.4,21.4,21.29,21.3,72800.0,20.1481,20.1481,20.0445,20.0539,72800.0
2006-10-02 11:05:00,21.3,21.38,21.25,21.25,67600.0,20.0539,20.1293,20.0069,20.0069,67600.0
2006-10-02 11:10:00,21.24,21.26,21.18,21.18,42400.0,19.9975,20.0163,19.941,19.941,42400.0
2006-10-02 11:15:00,21.18,21.33,21.1,21.31,103800.0,19.941,20.0822,19.8656,20.0634,103800.0
2006-10-02 11:20:00,21.33,21.35,21.18,21.18,45400.0,20.0822,20.101,19.941,19.941,45400.0
2006-10-02 11:25:00,21.2,21.2,21.1,21.18,38400.0,19.9598,19.9598,19.8656,19.941,38400.0
2006-10-02 11:30:00,21.18,21.18,21.11,21.11,46000.0,19.941,19.941,19.8751,19.8751,46000.0
2006-10-02 11:35:00,21.11,21.26,21.11,21.2,28800.0,19.8751,20.0163,19.8751,19.9598,28800.0
2006-10-02 11:40:00,21.2,21.23,21.1,21.11,34200.0,19.9598,19.988,19.8656,19.8751,34200.0
2006-10-02 11:45:00,21.11,21.11,21.05,21.06,53400.0,19.8751,19.8751,19.8186,19.828,53400.0
2006-10-02 11:50:00,21.06,21.14,21.05,21.13,31400.0,19.828,19.9033,19.8186,19.8939,31400.0
2006-10-02 11:55:00,21.13,21.19,21.13,21.14,57200.0,19.8939,19.9504,19.8939,19.9033,57200.0
2006-10-02 12:00:00,21.13,21.17,21.11,21.16,25000.0,19.8939,19.9316,19.8751,19.9221,25000.0
2006-10-02 12:05:00,21.16,21.16,21.06,21.06,35200.0,19.9221,19.9221,19.828,19.828,35200.0
2006-10-02 12:10:00,21.06,21.07,20.98,21.02,34200.0,19.828,19.8374,19.7527,19.7903,34200.0
2006-10-02 12:15:00,21.0,21.08,21.0,21.02,35800.0,19.7715,19.8468,19.7715,19.7903,35800.0
2006-10-02 12:20:00,21.02,21.03,20.9,20.94,40400.0,19.7903,19.7997,19.6773,19.715,40400.0
2006-10-02 12:25:00,20.95,21.0,20.75,20.8,126400.0,19.7244,19.7715,19.5361,19.5832,126400.0
2006-10-02 12:30:00,20.8,20.85,20.71,20.75,64200.0,19.5832,19.6303,19.4985,19.5361,64200.0
2006-10-02 12:35:00,20.72,20.79,20.64,20.79,61400.0,19.5079,19.5738,19.4326,19.5738,61400.0
2006-10-02 12:40:00,20.79,20.9,20.76,20.9,72200.0,19.5738,19.6773,19.5455,19.6773,72200.0
2006-10-02 12:45:00,20.91,21.0,20.9,20.97,70800.0,19.6868,19.7715,19.6773,19.7433,70800.0
2006-10-02 12:50:00,21.0,21.0,20.93,20.94,21400.0,19.7715,19.7715,19.7056,19.715,21400.0
2006-10-02 12:55:00,20.93,20.94,20.88,20.88,10400.0,19.7056,19.715,19.6585,19.6585,10400.0
2006-10-02 13:00:00,20.88,20.95,20.88,20.95,28200.0,19.6585,19.7244,19.6585,19.7244,28200.0
2006-10-02 13:05:00,20.96,21.01,20.93,20.97,21400.0,19.7338,19.7809,19.7056,19.7433,21400.0
2006-10-02 13:10:00,20.97,21.0,20.96,20.96,13000.0,19.7433,19.7715,19.7338,19.7338,13000.0
2006-10-02 13:15:00,20.95,20.97,20.93,20.97,17000.0,19.7244,19.7433,19.7056,19.7433,17000.0
2006-10-02 13:20:00,20.97,21.0,20.95,20.95,19000.0,19.7433,19.7715,19.7244,19.7244,19000.0
2006-10-02 13:25:00,20.95,21.0,20.94,20.95,13600.0,19.7244,19.7715,19.715,19.7244,13600.0
2006-10-02 13:30:00,20.95,21.0,20.94,20.99,24600.0,19.7244,19.7715,19.715,19.7621,24600.0
2006-10-02 13:35:00,20.99,20.99,20.89,20.89,42200.0,19.7621,19.7621,19.6679,19.6679,42200.0
2006-10-02 13:40:00,20.9,20.96,20.89,20.93,38600.0,19.6773,19.7338,19.6679,19.7056,38600.0
2006-10-02 13:45:00,20.91,20.97,20.89,20.92,23200.0,19.6868,19.7433,19.6679,19.6962,23200.0
2006-10-02 13:50:00,20.94,20.94,20.9,20.92,27600.0,19.715,19.715,19.6773,19.6962,27600.0
2006-10-02 13:55:00,20.92,20.98,20.92,20.93,36600.0,19.6962,19.7527,19.6962,19.7056,36600.0
2006-10-02 14:00:00,20.93,21.0,20.9,20.98,36600.0,19.7056,19.7715,19.6773,19.7527,36600.0
2006-10-02 14:05:00,20.99,21.05,20.96,21.04,38600.0,19.7621,19.8186,19.7338,19.8092,38600.0
2006-10-02 14:10:00,21.03,21.13,21.03,21.1,67000.0,19.7997,19.8939,19.7997,19.8656,67000.0
2006-10-02 14:15:00,21.09,21.1,21.05,21.09,30200.0,19.8562,19.8656,19.8186,19.8562,30200.0
2006-10-02 14:20:00,21.11,21.11,21.05,21.08,29600.0,19.8751,19.8751,19.8186,19.8468,29600.0
2006-10-02 14:25:00,21.08,21.23,21.05,21.2,45800.0,19.8468,19.988,19.8186,19.9598,45800.0
2006-10-02 14:30:00,21.21,21.22,21.15,21.17,70800.0,19.9692,19.9786,19.9127,19.9316,70800.0
2006-10-02 14:35:00,21.17,21.18,21.08,21.15,39000.0,19.9316,19.941,19.8468,19.9127,39000.0
2006-10-02 14:40:00,21.15,21.15,21.05,21.11,31400.0,19.9127,19.9127,19.8186,19.8751,31400.0
2006-10-02 14:45:00,21.1,21.17,21.1,21.16,40600.0,19.8656,19.9316,19.8656,19.9221,40600.0
2006-10-02 14:50:00,21.16,21.17,21.07,21.07,48200.0,19.9221,19.9316,19.8374,19.8374,48200.0
2006-10-02 14:55:00,21.07,21.11,21.0,21.02,32800.0,19.8374,19.8751,19.7715,19.7903,32800.0
2006-10-02 15:00:00,21.03,21.11,21.03,21.05,19200.0,19.7997,19.8751,19.7997,19.8186,19200.0
2006-10-02 15:05:00,21.04,21.09,21.04,21.04,31600.0,19.8092,19.8562,19.8092,19.8092,31600.0
2006-10-02 15:10:00,21.04,21.09,21.02,21.06,29800.0,19.8092,19.8562,19.7903,19.828,29800.0
2006-10-02 15:15:00,21.05,21.1,21.05,21.08,41800.0,19.8186,19.8656,19.8186,19.8468,41800.0
2006-10-02 15:20:00,21.09,21.15,21.05,21.15,51000.0,19.8562,19.9127,19.8186,19.9127,51000.0
2006-10-02 15:25:00,21.15,21.18,21.14,21.18,46600.0,19.9127,19.941,19.9033,19.941,46600.0
2006-10-02 15:30:00,21.18,21.18,21.11,21.14,68800.0,19.941,19.941,19.8751,19.9033,68800.0
2006-10-02 15:35:00,21.14,21.19,21.12,21.14,36200.0,19.9033,19.9504,19.8845,19.9033,36200.0
2006-10-02 15:40:00,21.14,21.16,21.09,21.1,60600.0,19.9033,19.9221,19.8562,19.8656,60600.0
2006-10-02 15:45:00,21.1,21.13,21.08,21.11,48000.0,19.8656,19.8939,19.8468,19.8751,48000.0
2006-10-02 15:50:00,21.11,21.11,21.06,21.07,50800.0,19.8751,19.8751,19.828,19.8374,50800.0
2006-10-02 15:55:00,21.07,21.09,21.05,21.06,62600.0,19.8374,19.8562,19.8186,19.828,62600.0
2006-10-03 09:30:00,20.93,20.94,20.75,20.8,313800.0,19.7056,19.715,19.5361,19.5832,313800.0
2006-10-03 09:35:00,20.75,20.89,20.72,20.77,290800.0,19.5361,19.6679,19.5079,19.555,290800.0
2006-10-03 09:40:00,20.72,20.97,20.72,20.92,46600.0,19.5079,19.7433,19.5079,19.6962,46600.0
2006-10-03 09:45:00,20.95,21.05,20.93,21.02,277800.0,19.7244,19.8186,19.7056,19.7903,277800.0
2006-10-03 09:50:00,21.01,21.08,20.91,21.08,927200.0,19.7809,19.8468,19.6868,19.8468,927200.0
2006-10-03 09:55:00,21.08,21.08,20.88,20.9,55400.0,19.8468,19.8468,19.6585,19.6773,55400.0
2006-10-03 10:00:00,20.91,20.98,20.91,20.94,39200.0,19.6868,19.7527,19.6868,19.715,39200.0
2006-10-03 10:05:00,20.94,21.0,20.94,20.99,34200.0,19.715,19.7715,19.715,19.7621,34200.0
2006-10-03 10:10:00,20.99,21.04,20.97,21.02,21600.0,19.7621,19.8092,19.7433,19.7903,21600.0
2006-10-03 10:15:00,21.02,21.02,20.99,21.0,31000.0,19.7903,19.7903,19.7621,19.7715,31000.0
2006-10-03 10:20:00,20.99,21.03,20.96,21.02,32800.0,19.7621,19.7997,19.7338,19.7903,32800.0
2006-10-03 10:25:00,21.03,21.09,21.01,21.08,24200.0,19.7997,19.8562,19.7809,19.8468,24200.0
2006-10-03 10:30:00,21.09,21.09,21.0,21.05,23800.0,19.8562,19.8562,19.7715,19.8186,23800.0
2006-10-03 10:35:00,21.06,21.07,21.03,21.04,19000.0,19.828,19.8374,19.7997,19.8092,19000.0
2006-10-03 10:40:00,21.04,21.15,21.04,21.14,76200.0,19.8092,19.9127,19.8092,19.9033,76200.0
2006-10-03 10:45:00,21.14,21.33,21.14,21.33,144600.0,19.9033,20.0822,19.9033,20.0822,144600.0
2006-10-03 10:50:00,21.34,21.35,21.22,21.22,84600.0,20.0916,20.101,19.9786,19.9786,84600.0
2006-10-03 10:55:00,21.22,21.32,21.22,21.31,35000.0,19.9786,20.0728,19.9786,20.0634,35000.0
2006-10-03 11:00:00,21.3,21.32,21.25,21.28,79600.0,20.0539,20.0728,20.0069,20.0351,79600.0
2006-10-03 11:05:00,21.29,21.29,21.2,21.22,39200.0,20.0445,20.0445,19.9598,19.9786,39200.0
2006-10-03 11:10:00,21.21,21.21,21.08,21.08,55400.0,19.9692,19.9692,19.8468,19.8468,55400.0
2006-10-03 11:15:00,21.08,21.2,21.08,21.18,47400.0,19.8468,19.9598,19.8468,19.941,47400.0
2006-10-03 11:20:00,21.2,21.25,21.2,21.24,18200.0,19.9598,20.0069,19.9598,19.9975,18200.0
2006-10-03 11:25:00,21.24,21.26,21.2,21.23,23400.0,19.9975,20.0163,19.9598,19.988,23400.0
2006-10-03 11:30:00,21.22,21.35,21.21,21.33,33000.0,19.9786,20.101,19.9692,20.0822,33000.0
2006-10-03 11:35:00,21.31,21.31,21.22,21.23,18200.0,20.0634,20.0634,19.9786,19.988,18200.0
2006-10-03 11:40:00,21.23,21.23,21.2,21.2,33800.0,19.988,19.988,19.9598,19.9598,33800.0
2006-10-03 11:45:00,21.21,21.21,21.14,21.14,26400.0,19.9692,19.9692,19.9033,19.9033,26400.0
2006-10-03 11:50:00,21.14,21.17,21.13,21.13,29600.0,19.9033,19.9316,19.8939,19.8939,29600.0
2006-10-03 11:55:00,21.13,21.16,21.11,21.16,27000.0,19.8939,19.9221,19.8751,19.9221,27000.0
2006-10-03 12:00:00,21.15,21.21,21.13,21.21,29800.0,19.9127,19.9692,19.8939,19.9692,29800.0
2006-10-03 12:05:00,21.2,21.27,21.2,21.25,13600.0,19.9598,20.0257,19.9598,20.0069,13600.0
2006-10-03 12:10:00,21.24,21.26,21.23,21.26,19600.0,19.9975,20.0163,19.988,20.0163,19600.0
2006-10-03 12:15:00,21.25,21.26,21.2,21.24,23400.0,20.0069,20.0163,19.9598,19.9975,23400.0
2006-10-03 12:20:00,21.24,21.25,21.21,21.22,176200.0,19.9975,20.0069,19.9692,19.9786,176200.0
2006-10-03 12:25:00,21.21,21.29,21.21,21.27,128000.0,19.9692,20.0445,19.9692,20.0257,128000.0
2006-10-03 12:30:00,21.28,21.35,21.28,21.31,23200.0,20.0351,20.101,20.0351,20.0634,23200.0
2006-10-03 12:35:00,21.3,21.33,21.27,21.27,159000.0,20.0539,20.0822,20.0257,20.0257,159000.0
2006-10-03 12:40:00,21.25,21.27,21.23,21.24,15600.0,20.0069,20.0257,19.988,19.9975,15600.0
2006-10-03 12:45:00,21.25,21.33,21.24,21.32,22800.0,20.0069,20.0822,19.9975,20.0728,22800.0
2006-10-03 12:50:00,21.34,21.36,21.33,21.35,21400.0,20.0916,20.1104,20.0822,20.101,21400.0
2006-10-03 12:55:00,21.35,21.42,21.34,21.41,37000.0,20.101,20.1669,20.0916,20.1575,37000.0
2006-10-03 13:00:00,21.41,21.47,21.41,21.42,50200.0,20.1575,20.214,20.1575,20.1669,50200.0
2006-10-03 13:05:00,21.41,21.42,21.35,21.35,12400.0,20.1575,20.1669,20.101,20.101,12400.0
2006-10-03 13:10:00,21.35,21.39,21.35,21.36,21600.0,20.101,20.1387,20.101,20.1104,21600.0
2006-10-03 13:15:00,21.37,21.37,21.31,21.34,64000.0,20.1199,20.1199,20.0634,20.0916,64000.0
2006-10-03 13:20:00,21.34,21.36,21.34,21.35,16400.0,20.0916,20.1104,20.0916,20.101,16400.0
2006-10-03 13:25:00,21.34,21.41,21.33,21.39,80400.0,20.0916,20.1575,20.0822,20.1387,80400.0
2006-10-03 13:30:00,21.41,21.43,21.38,21.39,27000.0,20.1575,20.1763,20.1293,20.1387,27000.0
2006-10-03 13:35:00,21.37,21.38,21.33,21.33,22000.0,20.1199,20.1293,20.0822,20.0822,22000.0
2006-10-03 13:40:00,21.34,21.35,21.33,21.33,27200.0,20.0916,20.101,20.0822,20.0822,27200.0
2006-10-03 13:45:00,21.33,21.36,21.33,21.36,23800.0,20.0822,20.1104,20.0822,20.1104,23800.0
2006-10-03 13:50:00,21.33,21.4,21.33,21.34,30400.0,20.0822,20.1481,20.0822,20.0916,30400.0
2006-10-03 13:55:00,21.34,21.35,21.31,21.32,33000.0,20.0916,20.101,20.0634,20.0728,33000.0
2006-10-03 14:00:00,21.32,21.33,21.3,21.33,24400.0,20.0728,20.0822,20.0539,20.0822,24400.0
2006-10-03 14:05:00,21.32,21.34,21.29,21.34,23000.0,20.0728,20.0916,20.0445,20.0916,23000.0
2006-10-03 14:10:00,21.34,21.37,21.29,21.29,22600.0,20.0916,20.1199,20.0445,20.0445,22600.0
2006-10-03 14:15:00,21.28,21.29,21.27,21.27,129400.0,20.0351,20.0445,20.0257,20.0257,129400.0
2006-10-03 14:20:00,21.27,21.28,21.25,21.25,12800.0,20.0257,20.0351,20.0069,20.0069,12800.0
2006-10-03 14:25:00,21.25,21.26,21.18,21.21,48200.0,20.0069,20.0163,19.941,19.9692,48200.0
2006-10-03 14:30:00,21.22,21.26,21.2,21.25,20400.0,19.9786,20.0163,19.9598,20.0069,20400.0
2006-10-03 14:35:00,21.25,21.29,21.21,21.28,45800.0,20.0069,20.0445,19.9692,20.0351,45800.0
2006-10-03 14:40:00,21.28,21.28,21.2,21.23,40600.0,20.0351,20.0351,19.9598,19.988,40600.0
2006-10-03 14:45:00,21.24,21.24,21.16,21.18,14200.0,19.9975,19.9975,19.9221,19.941,14200.0
2006-10-03 14:50:00,21.17,21.28,21.17,21.28,39200.0,19.9316,20.0351,19.9316,20.0351,39200.0
2006-10-03 14:55:00,21.28,21.28,21.18,21.18,25400.0,20.0351,20.0351,19.941,19.941,25400.0
2006-10-03 15:00:00,21.18,21.22,21.17,21.21,28200.0,19.941,19.9786,19.9316,19.9692,28200.0
2006-10-03 15:05:00,21.21,21.25,21.2,21.25,36800.0,19.9692,20.0069,19.9598,20.0069,36800.0
2006-10-03 15:10:00,21.24,21.27,21.23,21.26,29400.0,19.9975,20.0257,19.988,20.0163,29400.0
2006-10-03 15:15:00,21.24,21.27,21.23,21.26,35400.0,19.9975,20.0257,19.988,20.0163,35400.0
2006-10-03 15:20:00,21.25,21.27,21.23,21.25,49400.0,20.0069,20.0257,19.988,20.0069,49400.0
2006-10-03 15:25:00,21.25,21.28,21.25,21.25,58800.0,20.0069,20.0351,20.0069,20.0069,58800.0
2006-10-03 15:30:00,21.25,21.25,21.23,21.24,42800.0,20.0069,20.0069,19.988,19.9975,42800.0
2006-10-03 15:35:00,21.25,21.3,21.22,21.27,81400.0,20.0069,20.0539,19.9786,20.0257,81400.0
2006-10-03 15:40:00,21.28,21.28,21.21,21.24,79800.0,20.0351,20.0351,19.9692,19.9975,79800.0
2006-10-03 15:45:00,21.24,21.25,21.22,21.22,42600.0,19.9975,20.0069,19.9786,19.9786,42600.0
2006-10-03 15:50:00,21.22,21.27,21.22,21.22,63600.0,19.9786,20.0257,19.9786,19.9786,63600.0
2006-10-03 15:55:00,21.22,21.26,21.22,21.25,63800.0,19.9786,20.0163,19.9786,20.0069,63800.0
2006-10-04 09:30:00,21.05,21.05,21.05,21.05,18000.0,19.8186,19.8186,19.8186,19.8186,18000.0
2006-10-04 09:35:00,21.08,21.08,20.97,21.04,34400.0,19.8468,19.8468,19.7433,19.8092,34400.0
2006-10-04 09:40:00,21.04,21.08,21.02,21.07,171600.0,19.8092,19.8468,19.7903,19.8374,171600.0
2006-10-04 09:45:00,21.07,21.07,20.97,21.04,79000.0,19.8374,19.8374,19.7433,19.8092,79000.0
2006-10-04 09:50:00,21.05,21.08,21.02,21.05,25600.0,19.8186,19.8468,19.7903,19.8186,25600.0
2006-10-04 09:55:00,21.06,21.11,21.0,21.1,36800.0,19.828,19.8751,19.7715,19.8656,36800.0
2006-10-04 10:00:00,21.11,21.11,21.03,21.06,20800.0,19.8751,19.8751,19.7997,19.828,20800.0
2006-10-04 10:05:00,21.07,21.14,21.06,21.13,20800.0,19.8374,19.9033,19.828,19.8939,20800.0
2006-10-04 10:10:00,21.14,21.21,21.14,21.16,26600.0,19.9033,19.9692,19.9033,19.9221,26600.0
2006-10-04 10:15:00,21.17,21.27,21.16,21.2,45200.0,19.9316,20.0257,19.9221,19.9598,45200.0
2006-10-04 10:20:00,21.21,21.31,21.18,21.22,33800.0,19.9692,20.0634,19.941,19.9786,33800.0
2006-10-04 10:25:00,21.22,21.25,21.2,21.2,13600.0,19.9786,20.0069,19.9598,19.9598,13600.0
2006-10-04 10:30:00,21.2,21.27,21.18,21.25,16200.0,19.9598,20.0257,19.941,20.0069,16200.0
2006-10-04 10:35:00,21.25,21.25,21.2,21.2,22000.0,20.0069,20.0069,19.9598,19.9598,22000.0
2006-10-04 10:40:00,21.2,21.21,21.17,21.2,19400.0,19.9598,19.9692,19.9316,19.9598,19400.0
2006-10-04 10:45:00,21.21,21.24,21.19,21.22,38200.0,19.9692,19.9975,19.9504,19.9786,38200.0
2006-10-04 10:50:00,21.23,21.25,21.22,21.23,26200.0,19.988,20.0069,19.9786,19.988,26200.0
2006-10-04 10:55:00,21.23,21.24,21.22,21.22,23800.0,19.988,19.9975,19.9786,19.9786,23800.0
2006-10-04 11:00:00,21.22,21.33,21.22,21.29,115400.0,19.9786,20.0822,19.9786,20.0445,115400.0
2006-10-04 11:05:00,21.29,21.3,21.27,21.29,27600.0,20.0445,20.0539,20.0257,20.0445,27600.0
2006-10-04 11:10:00,21.3,21.35,21.3,21.35,15800.0,20.0539,20.101,20.0539,20.101,15800.0
2006-10-04 11:15:00,21.33,21.36,21.31,21.36,15800.0,20.0822,20.1104,20.0634,20.1104,15800.0
2006-10-04 11:20:00,21.36,21.42,21.35,21.4,30200.0,20.1104,20.1669,20.101,20.1481,30200.0
2006-10-04 11:25:00,21.42,21.42,21.35,21.36,23600.0,20.1669,20.1669,20.101,20.1104,23600.0
2006-10-04 11:30:00,21.36,21.36,21.31,21.31,10800.0,20.1104,20.1104,20.0634,20.0634,10800.0
2006-10-04 11:35:00,21.31,21.32,21.29,21.3,17600.0,20.0634,20.0728,20.0445,20.0539,17600.0
2006-10-04 11:40:00,21.3,21.3,21.27,21.27,18800.0,20.0539,20.0539,20.0257,20.0257,18800.0
2006-10-04 11:45:00,21.27,21.29,21.25,21.28,22800.0,20.0257,20.0445,20.0069,20.0351,22800.0
2006-10-04 11:50:00,21.28,21.29,21.25,21.27,19600.0,20.0351,20.0445,20.0069,20.0257,19600.0
2006-10-04 11:55:00,21.29,21.3,21.27,21.27,9800.0,20.0445,20.0539,20.0257,20.0257,9800.0
2006-10-04 12:00:00,21.27,21.27,21.22,21.22,26000.0,20.0257,20.0257,19.9786,19.9786,26000.0
2006-10-04 12:05:00,21.2,21.25,21.2,21.24,17800.0,19.9598,20.0069,19.9598,19.9975,17800.0
2006-10-04 12:10:00,21.24,21.28,21.24,21.27,16400.0,19.9975,20.0351,19.9975,20.0257,16400.0
2006-10-04 12:15:00,21.27,21.27,21.25,21.26,17400.0,20.0257,20.0257,20.0069,20.0163,17400.0
2006-10-04 12:20:00,21.26,21.3,21.25,21.27,25000.0,20.0163,20.0539,20.0069,20.0257,25000.0
2006-10-04 12:25:00,21.27,21.32,21.25,21.31,54600.0,20.0257,20.0728,20.0069,20.0634,54600.0
2006-10-04 12:30:00,21.31,21.31,21.29,21.3,13800.0,20.0634,20.0634,20.0445,20.0539,13800.0
2006-10-04 12:35:00,21.3,21.33,21.3,21.33,10200.0,20.0539,20.0822,20.0539,20.0822,10200.0
2006-10-04 12:40:00,21.32,21.35,21.32,21.33,9200.0,20.0728,20.101,20.0728,20.0822,9200.0
2006-10-04 12:45:00,21.33,21.34,21.33,21.33,9200.0,20.0822,20.0916,20.0822,20.0822,9200.0
2006-10-04 12:50:00,21.33,21.33,21.32,21.32,15600.0,20.0822,20.0822,20.0728,20.0728,15600.0
2006-10-04 12:55:00,21.32,21.33,21.32,21.32,6400.0,20.0728,20.0822,20.0728,20.0728,6400.0
2006-10-04 13:00:00,21.32,21.33,21.27,21.28,16800.0,20.0728,20.0822,20.0257,20.0351,16800.0
2006-10-04 13:05:00,21.28,21.28,21.23,21.23,6800.0,20.0351,20.0351,19.988,19.988,6800.0
2006-10-04 13:10:00,21.24,21.27,21.2,21.27,21400.0,19.9975,20.0257,19.9598,20.0257,21400.0
2006-10-04 13:15:00,21.27,21.27,21.2,21.23,12600.0,20.0257,20.0257,19.9598,19.988,12600.0
2006-10-04 13:20:00,21.23,21.23,21.2,21.23,10600.0,19.988,19.988,19.9598,19.988,10600.0
2006-10-04 13:25:00,21.22,21.27,21.22,21.25,11400.0,19.9786,20.0257,19.9786,20.0069,11400.0
2006-10-04 13:30:00,21.26,21.28,21.25,21.25,9000.0,20.0163,20.0351,20.0069,20.0069,9000.0
2006-10-04 13:35:00,21.25,21.28,21.23,21.25,23600.0,20.0069,20.0351,19.988,20.0069,23600.0
2006-10-04 13:40:00,21.24,21.27,21.22,21.25,19800.0,19.9975,20.0257,19.9786,20.0069,19800.0
2006-10-04 13:45:00,21.23,21.25,21.23,21.23,21600.0,19.988,20.0069,19.988,19.988,21600.0
2006-10-04 13:50:00,21.25,21.28,21.24,21.27,12400.0,20.0069,20.0351,19.9975,20.0257,12400.0
2006-10-04 13:55:00,21.27,21.3,21.27,21.3,13000.0,20.0257,20.0539,20.0257,20.0539,13000.0
2006-10-04 14:00:00,21.28,21.3,21.27,21.28,10000.0,20.0351,20.0539,20.0257,20.0351,10000.0
2006-10-04 14:05:00,21.28,21.31,21.28,21.31,14000.0,20.0351,20.0634,20.0351,20.0634,14000.0
2006-10-04 14:10:00,21.3,21.35,21.3,21.35,14600.0,20.0539,20.101,20.0539,20.101,14600.0
2006-10-04 14:15:00,21.35,21.43,21.35,21.38,25200.0,20.101,20.1763,20.101,20.1293,25200.0
2006-10-04 14:20:00,21.38,21.39,21.38,21.38,10800.0,20.1293,20.1387,20.1293,20.1293,10800.0
2006-10-04 14:25:00,21.38,21.38,21.38,21.38,12000.0,20.1293,20.1293,20.1293,20.1293,12000.0
2006-10-04 14:30:00,21.38,21.39,21.37,21.37,7800.0,20.1293,20.1387,20.1199,20.1199,7800.0
2006-10-04 14:35:00,21.37,21.39,21.36,21.37,17200.0,20.1199,20.1387,20.1104,20.1199,17200.0
2006-10-04 14:40:00,21.36,21.38,21.36,21.38,22400.0,20.1104,20.1293,20.1104,20.1293,22400.0
2006-10-04 14:45:00,21.38,21.38,21.35,21.38,23200.0,20.1293,20.1293,20.101,20.1293,23200.0
2006-10-04 14:50:00,21.38,21.41,21.38,21.39,41000.0,20.1293,20.1575,20.1293,20.1387,41000.0
2006-10-04 14:55:00,21.39,21.41,21.38,21.4,20000.0,20.1387,20.1575,20.1293,20.1481,20000.0
2006-10-04 15:00:00,21.4,21.41,21.38,21.38,20000.0,20.1481,20.1575,20.1293,20.1293,20000.0
2006-10-04 15:05:00,21.37,21.37,21.35,21.37,26200.0,20.1199,20.1199,20.101,20.1199,26200.0
2006-10-04 15:10:00,21.38,21.43,21.38,21.43,24800.0,20.1293,20.1763,20.1293,20.1763,24800.0
2006-10-04 15:15:00,21.43,21.47,21.43,21.45,38800.0,20.1763,20.214,20.1763,20.1952,38800.0
2006-10-04 15:20:00,21.45,21.49,21.43,21.49,27800.0,20.1952,20.2328,20.1763,20.2328,27800.0
2006-10-04 15:25:00,21.48,21.5,21.48,21.49,60200.0,20.2234,20.2422,20.2234,20.2328,60200.0
2006-10-04 15:30:00,21.48,21.49,21.43,21.45,43400.0,20.2234,20.2328,20.1763,20.1952,43400.0
2006-10-04 15:35:00,21.44,21.45,21.4,21.4,39600.0,20.1858,20.1952,20.1481,20.1481,39600.0
2006-10-04 15:40:00,21.4,21.43,21.4,21.41,46400.0,20.1481,20.1763,20.1481,20.1575,46400.0
2006-10-04 15:45:00,21.4,21.44,21.4,21.44,29000.0,20.1481,20.1858,20.1481,20.1858,29000.0
2006-10-04 15:50:00,21.43,21.5,21.42,21.49,71800.0,20.1763,20.2422,20.1669,20.2328,71800.0
2006-10-04 15:55:00,21.49,21.53,21.48,21.5,90400.0,20.2328,20.2705,20.2234,20.2422,90400.0
2006-10-05 09:30:00,21.87,22.0,21.85,21.88,139600.0,20.5906,20.713,20.5718,20.6,139600.0
2006-10-05 09:35:00,21.88,21.97,21.75,21.84,76400.0,20.6,20.6848,20.4776,20.5624,76400.0
2006-10-05 09:40:00,21.84,21.85,21.75,21.82,48800.0,20.5624,20.5718,20.4776,20.5435,48800.0
2006-10-05 09:45:00,21.82,21.88,21.8,21.86,76400.0,20.5435,20.6,20.5247,20.5812,76400.0
2006-10-05 09:50:00,21.86,21.86,21.77,21.79,57800.0,20.5812,20.5812,20.4965,20.5153,57800.0
2006-10-05 09:55:00,21.78,21.85,21.77,21.85,74600.0,20.5059,20.5718,20.4965,20.5718,74600.0
2006-10-05 10:00:00,21.85,21.87,21.83,21.83,49000.0,20.5718,20.5906,20.5529,20.5529,49000.0
2006-10-05 10:05:00,21.84,21.87,21.82,21.87,59400.0,20.5624,20.5906,20.5435,20.5906,59400.0
2006-10-05 10:10:00,21.86,21.88,21.83,21.84,44200.0,20.5812,20.6,20.5529,20.5624,44200.0
2006-10-05 10:15:00,21.84,21.84,21.72,21.72,61600.0,20.5624,20.5624,20.4494,20.4494,61600.0
2006-10-05 10:20:00,21.68,21.74,21.65,21.71,72000.0,20.4117,20.4682,20.3835,20.44,72000.0
2006-10-05 10:25:00,21.71,21.72,21.66,21.68,57800.0,20.44,20.4494,20.3929,20.4117,57800.0
2006-10-05 10:30:00,21.67,21.67,21.54,21.64,71600.0,20.4023,20.4023,20.2799,20.3741,71600.0
2006-10-05 10:35:00,21.65,21.66,21.63,21.65,26000.0,20.3835,20.3929,20.3646,20.3835,26000.0
2006-10-05 10:40:00,21.66,21.68,21.65,21.66,32600.0,20.3929,20.4117,20.3835,20.3929,32600.0
2006-10-05 10:45:00,21.66,21.67,21.63,21.63,20000.0,20.3929,20.4023,20.3646,20.3646,20000.0
2006-10-05 10:50:00,21.63,21.65,21.63,21.63,22800.0,20.3646,20.3835,20.3646,20.3646,22800.0
2006-10-05 10:55:00,21.63,21.67,21.63,21.63,28000.0,20.3646,20.4023,20.3646,20.3646,28000.0
2006-10-05 11:00:00,21.64,21.64,21.57,21.59,79200.0,20.3741,20.3741,20.3082,20.327,79200.0
2006-10-05 11:05:00,21.59,21.6,21.54,21.56,30200.0,20.327,20.3364,20.2799,20.2987,30200.0
2006-10-05 11:10:00,21.54,21.56,21.5,21.5,29000.0,20.2799,20.2987,20.2422,20.2422,29000.0
2006-10-05 11:15:00,21.52,21.56,21.5,21.56,42600.0,20.2611,20.2987,20.2422,20.2987,42600.0
2006-10-05 11:20:00,21.54,21.59,21.5,21.51,54600.0,20.2799,20.327,20.2422,20.2517,54600.0
2006-10-05 11:25:00,21.52,21.56,21.5,21.55,97200.0,20.2611,20.2987,20.2422,20.2893,97200.0
2006-10-05 11:30:00,21.55,21.6,21.54,21.59,27200.0,20.2893,20.3364,20.2799,20.327,27200.0
2006-10-05 11:35:00,21.59,21.6,21.57,21.58,28000.0,20.327,20.3364,20.3082,20.3176,28000.0
2006-10-05 11:40:00,21.58,21.65,21.58,21.65,36400.0,20.3176,20.3835,20.3176,20.3835,36400.0
2006-10-05 11:45:00,21.65,21.66,21.62,21.64,29600.0,20.3835,20.3929,20.3552,20.3741,29600.0
2006-10-05 11:50:00,21.64,21.65,21.56,21.56,21400.0,20.3741,20.3835,20.2987,20.2987,21400.0
2006-10-05 11:55:00,21.55,21.56,21.53,21.56,14600.0,20.2893,20.2987,20.2705,20.2987,14600.0
2006-10-05 12:00:00,21.56,21.59,21.55,21.59,35600.0,20.2987,20.327,20.2893,20.327,35600.0
2006-10-05 12:05:00,21.58,21.58,21.52,21.53,21600.0,20.3176,20.3176,20.2611,20.2705,21600.0
2006-10-05 12:10:00,21.53,21.56,21.52,21.52,28200.0,20.2705,20.2987,20.2611,20.2611,28200.0
2006-10-05 12:15:00,21.52,21.52,21.42,21.43,26800.0,20.2611,20.2611,20.1669,20.1763,26800.0
2006-10-05 12:20:00,21.44,21.45,21.41,21.45,18000.0,20.1858,20.1952,20.1575,20.1952,18000.0
2006-10-05 12:25:00,21.45,21.47,21.43,21.43,20800.0,20.1952,20.214,20.1763,20.1763,20800.0
2006-10-05 12:30:00,21.45,21.49,21.43,21.48,24000.0,20.1952,20.2328,20.1763,20.2234,24000.0
2006-10-05 12:35:00,21.48,21.5,21.46,21.48,28000.0,20.2234,20.2422,20.2046,20.2234,28000.0
2006-10-05 12:40:00,21.48,21.52,21.47,21.49,17000.0,20.2234,20.2611,20.214,20.2328,17000.0
2006-10-05 12:45:00,21.49,21.49,21.47,21.48,15200.0,20.2328,20.2328,20.214,20.2234,15200.0
2006-10-05 12:50:00,21.48,21.5,21.47,21.5,28000.0,20.2234,20.2422,20.214,20.2422,28000.0
2006-10-05 12:55:00,21.5,21.5,21.48,21.48,16400.0,20.2422,20.2422,20.2234,20.2234,16400.0
2006-10-05 13:00:00,21.48,21.48,21.47,21.47,27000.0,20.2234,20.2234,20.214,20.214,27000.0
2006-10-05 13:05:00,21.47,21.48,21.45,21.47,14800.0,20.214,20.2234,20.1952,20.214,14800.0
2006-10-05 13:10:00,21.48,21.5,21.48,21.5,22600.0,20.2234,20.2422,20.2234,20.2422,22600.0
2006-10-05 13:15:00,21.5,21.51,21.49,21.5,26000.0,20.2422,20.2517,20.2328,20.2422,26000.0
2006-10-05 13:20:00,21.5,21.53,21.5,21.53,17400.0,20.2422,20.2705,20.2422,20.2705,17400.0
2006-10-05 13:25:00,21.53,21.55,21.49,21.51,12400.0,20.2705,20.2893,20.2328,20.2517,12400.0
2006-10-05 13:30:00,21.5,21.53,21.49,21.52,23800.0,20.2422,20.2705,20.2328,20.2611,23800.0
2006-10-05 13:35:00,21.52,21.52,21.49,21.5,18000.0,20.2611,20.2611,20.2328,20.2422,18000.0
2006-10-05 13:40:00,21.5,21.51,21.49,21.5,26200.0,20.2422,20.2517,20.2328,20.2422,26200.0
2006-10-05 13:45:00,21.5,21.51,21.5,21.5,24600.0,20.2422,20.2517,20.2422,20.2422,24600.0
2006-10-05 13:50:00,21.5,21.51,21.48,21.5,119200.0,20.2422,20.2517,20.2234,20.2422,119200.0
2006-10-05 13:55:00,21.5,21.5,21.45,21.47,37200.0,20.2422,20.2422,20.1952,20.214,37200.0
2006-10-05 14:00:00,21.46,21.46,21.39,21.4,17400.0,20.2046,20.2046,20.1387,20.1481,17400.0
2006-10-05 14:05:00,21.39,21.41,21.34,21.36,33000.0,20.1387,20.1575,20.0916,20.1104,33000.0
2006-10-05 14:10:00,21.36,21.43,21.36,21.36,22800.0,20.1104,20.1763,20.1104,20.1104,22800.0
2006-10-05 14:15:00,21.38,21.41,21.36,21.41,24800.0,20.1293,20.1575,20.1104,20.1575,24800.0
2006-10-05 14:20:00,21.41,21.43,21.39,21.43,36000.0,20.1575,20.1763,20.1387,20.1763,36000.0
2006-10-05 14:25:00,21.43,21.48,21.43,21.45,40600.0,20.1763,20.2234,20.1763,20.1952,40600.0
2006-10-05 14:30:00,21.45,21.49,21.44,21.49,57600.0,20.1952,20.2328,20.1858,20.2328,57600.0
2006-10-05 14:35:00,21.49,21.49,21.45,21.46,34200.0,20.2328,20.2328,20.1952,20.2046,34200.0
2006-10-05 14:40:00,21.46,21.5,21.42,21.42,30400.0,20.2046,20.2422,20.1669,20.1669,30400.0
2006-10-05 14:45:00,21.42,21.45,21.39,21.41,44000.0,20.1669,20.1952,20.1387,20.1575,44000.0
2006-10-05 14:50:00,21.41,21.47,21.39,21.42,68000.0,20.1575,20.214,20.1387,20.1669,68000.0
2006-10-05 14:55:00,21.43,21.43,21.39,21.41,29200.0,20.1763,20.1763,20.1387,20.1575,29200.0
2006-10-05 15:00:00,21.42,21.47,21.41,21.46,43600.0,20.1669,20.214,20.1575,20.2046,43600.0
2006-10-05 15:05:00,21.47,21.52,21.46,21.5,37000.0,20.214,20.2611,20.2046,20.2422,37000.0
2006-10-05 15:10:00,21.5,21.55,21.49,21.49,38000.0,20.2422,20.2893,20.2328,20.2328,38000.0
2006-10-05 15:15:00,21.49,21.51,21.49,21.49,27000.0,20.2328,20.2517,20.2328,20.2328,27000.0
2006-10-05 15:20:00,21.48,21.49,21.46,21.46,36600.0,20.2234,20.2328,20.2046,20.2046,36600.0
2006-10-05 15:25:00,21.46,21.51,21.46,21.51,44600.0,20.2046,20.2517,20.2046,20.2517,44600.0
2006-10-05 15:30:00,21.52,21.54,21.5,21.5,38400.0,20.2611,20.2799,20.2422,20.2422,38400.0
2006-10-05 15:35:00,21.51,21.55,21.5,21.54,61600.0,20.2517,20.2893,20.2422,20.2799,61600.0
2006-10-05 15:40:00,21.53,21.58,21.53,21.55,58000.0,20.2705,20.3176,20.2705,20.2893,58000.0
2006-10-05 15:45:00,21.55,21.56,21.48,21.49,69800.0,20.2893,20.2987,20.2234,20.2328,69800.0
2006-10-05 15:50:00,21.48,21.57,21.48,21.57,234200.0,20.2234,20.3082,20.2234,20.3082,234200.0
2006-10-05 15:55:00,21.54,21.56,21.53,21.53,67800.0,20.2799,20.2987,20.2705,20.2705,67800.0
2006-10-06 09:30:00,21.43,21.43,21.39,21.43,15200.0,20.1763,20.1763,20.1387,20.1763,15200.0
2006-10-06 09:35:00,21.42,21.42,21.25,21.35,35800.0,20.1669,20.1669,20.0069,20.101,35800.0
2006-10-06 09:40:00,21.35,21.35,21.23,21.33,30800.0,20.101,20.101,19.988,20.0822,30800.0
2006-10-06 09:45:00,21.32,21.32,21.16,21.19,94400.0,20.0728,20.0728,19.9221,19.9504,94400.0
2006-10-06 09:50:00,21.2,21.2,21.1,21.14,20000.0,19.9598,19.9598,19.8656,19.9033,20000.0
2006-10-06 09:55:00,21.15,21.23,21.09,21.09,67600.0,19.9127,19.988,19.8562,19.8562,67600.0
2006-10-06 10:00:00,21.09,21.1,20.99,21.01,31200.0,19.8562,19.8656,19.7621,19.7809,31200.0
2006-10-06 10:05:00,21.0,21.04,20.97,21.0,54800.0,19.7715,19.8092,19.7433,19.7715,54800.0
2006-10-06 10:10:00,21.0,21.09,21.0,21.08,8400.0,19.7715,19.8562,19.7715,19.8468,8400.0
2006-10-06 10:15:00,21.07,21.08,21.01,21.06,17000.0,19.8374,19.8468,19.7809,19.828,17000.0
2006-10-06 10:20:00,21.07,21.09,20.99,21.09,18400.0,19.8374,19.8562,19.7621,19.8562,18400.0
2006-10-06 10:25:00,21.09,21.14,21.04,21.04,25600.0,19.8562,19.9033,19.8092,19.8092,25600.0
2006-10-06 10:30:00,21.04,21.08,21.02,21.03,50400.0,19.8092,19.8468,19.7903,19.7997,50400.0
2006-10-06 10:35:00,21.03,21.08,21.03,21.08,43200.0,19.7997,19.8468,19.7997,19.8468,43200.0
2006-10-06 10:40:00,21.07,21.11,21.03,21.11,41000.0,19.8374,19.8751,19.7997,19.8751,41000.0
2006-10-06 10:45:00,21.1,21.18,21.1,21.16,43400.0,19.8656,19.941,19.8656,19.9221,43400.0
2006-10-06 10:50:00,21.16,21.25,21.16,21.23,19000.0,19.9221,20.0069,19.9221,19.988,19000.0
2006-10-06 10:55:00,21.22,21.26,21.22,21.25,35000.0,19.9786,20.0163,19.9786,20.0069,35000.0
2006-10-06 11:00:00,21.24,21.24,21.21,21.21,17000.0,19.9975,19.9975,19.9692,19.9692,17000.0
2006-10-06 11:05:00,21.22,21.23,21.2,21.23,16600.0,19.9786,19.988,19.9598,19.988,16600.0
2006-10-06 11:10:00,21.21,21.21,21.18,21.2,16000.0,19.9692,19.9692,19.941,19.9598,16000.0
2006-10-06 11:15:00,21.21,21.23,21.18,21.18,9400.0,19.9692,19.988,19.941,19.941,9400.0
2006-10-06 11:20:00,21.18,21.2,21.18,21.19,11200.0,19.941,19.9598,19.941,19.9504,11200.0
2006-10-06 11:25:00,21.19,21.19,21.15,21.17,26400.0,19.9504,19.9504,19.9127,19.9316,26400.0
2006-10-06 11:30:00,21.17,21.18,21.16,21.18,8600.0,19.9316,19.941,19.9221,19.941,8600.0
2006-10-06 11:35:00,21.18,21.2,21.17,21.2,41600.0,19.941,19.9598,19.9316,19.9598,41600.0
2006-10-06 11:40:00,21.2,21.21,21.17,21.18,18800.0,19.9598,19.9692,19.9316,19.941,18800.0
2006-10-06 11:45:00,21.18,21.18,21.13,21.13,16000.0,19.941,19.941,19.8939,19.8939,16000.0
2006-10-06 11:50:00,21.13,21.13,21.07,21.08,28000.0,19.8939,19.8939,19.8374,19.8468,28000.0
2006-10-06 11:55:00,21.07,21.1,21.07,21.09,21200.0,19.8374,19.8656,19.8374,19.8562,21200.0
2006-10-06 12:00:00,21.09,21.1,21.09,21.1,24800.0,19.8562,19.8656,19.8562,19.8656,24800.0
2006-10-06 12:05:00,21.1,21.1,21.07,21.08,19200.0,19.8656,19.8656,19.8374,19.8468,19200.0
2006-10-06 12:10:00,21.08,21.08,21.05,21.05,23800.0,19.8468,19.8468,19.8186,19.8186,23800.0
2006-10-06 12:15:00,21.05,21.05,21.04,21.04,17000.0,19.8186,19.8186,19.8092,19.8092,17000.0
2006-10-06 12:20:00,21.03,21.04,21.0,21.02,23800.0,19.7997,19.8092,19.7715,19.7903,23800.0
2006-10-06 12:25:00,21.02,21.03,21.0,21.0,15000.0,19.7903,19.7997,19.7715,19.7715,15000.0
2006-10-06 12:30:00,21.0,21.0,20.99,21.0,9800.0,19.7715,19.7715,19.7621,19.7715,9800.0
2006-10-06 12:35:00,21.0,21.03,21.0,21.0,16000.0,19.7715,19.7997,19.7715,19.7715,16000.0
2006-10-06 12:40:00,21.0,21.02,20.98,21.0,27200.0,19.7715,19.7903,19.7527,19.7715,27200.0
2006-10-06 12:45:00,21.0,21.03,21.0,21.02,20400.0,19.7715,19.7997,19.7715,19.7903,20400.0
2006-10-06 12:50:00,21.02,21.02,21.0,21.01,12800.0,19.7903,19.7903,19.7715,19.7809,12800.0
2006-10-06 12:55:00,21.01,21.02,21.0,21.0,27800.0,19.7809,19.7903,19.7715,19.7715,27800.0
2006-10-06 13:00:00,21.0,21.01,20.99,21.01,19200.0,19.7715,19.7809,19.7621,19.7809,19200.0
2006-10-06 13:05:00,21.0,21.03,20.99,21.02,98400.0,19.7715,19.7997,19.7621,19.7903,98400.0
2006-10-06 13:10:00,21.03,21.04,21.0,21.02,20800.0,19.7997,19.8092,19.7715,19.7903,20800.0
2006-10-06 13:15:00,21.02,21.06,21.02,21.05,20200.0,19.7903,19.828,19.7903,19.8186,20200.0
2006-10-06 13:20:00,21.05,21.06,21.04,21.05,13000.0,19.8186,19.828,19.8092,19.8186,13000.0
2006-10-06 13:25:00,21.05,21.06,21.05,21.05,11200.0,19.8186,19.828,19.8186,19.8186,11200.0
2006-10-06 13:30:00,21.05,21.06,21.04,21.04,12000.0,19.8186,19.828,19.8092,19.8092,12000.0
2006-10-06 13:35:00,21.03,21.03,21.0,21.03,11200.0,19.7997,19.7997,19.7715,19.7997,11200.0
2006-10-06 13:40:00,21.04,21.04,20.98,20.99,9400.0,19.8092,19.8092,19.7527,19.7621,9400.0
2006-10-06 13:45:00,20.98,20.98,20.95,20.97,17200.0,19.7527,19.7527,19.7244,19.7433,17200.0
2006-10-06 13:50:00,20.97,20.97,20.96,20.96,11200.0,19.7433,19.7433,19.7338,19.7338,11200.0
2006-10-06 13:55:00,20.96,20.97,20.95,20.96,19200.0,19.7338,19.7433,19.7244,19.7338,19200.0
2006-10-06 14:00:00,20.95,20.99,20.95,20.96,16600.0,19.7244,19.7621,19.7244,19.7338,16600.0
2006-10-06 14:05:00,20.96,21.06,20.93,21.06,42400.0,19.7338,19.828,19.7056,19.828,42400.0
2006-10-06 14:10:00,21.06,21.06,21.04,21.06,14800.0,19.828,19.828,19.8092,19.828,14800.0
2006-10-06 14:15:00,21.06,21.07,21.05,21.05,23600.0,19.828,19.8374,19.8186,19.8186,23600.0
2006-10-06 14:20:00,21.06,21.07,21.04,21.05,15600.0,19.828,19.8374,19.8092,19.8186,15600.0
2006-10-06 14:25:00,21.05,21.07,21.03,21.04,14600.0,19.8186,19.8374,19.7997,19.8092,14600.0
2006-10-06 14:30:00,21.04,21.05,20.98,21.0,30200.0,19.8092,19.8186,19.7527,19.7715,30200.0
2006-10-06 14:35:00,20.99,21.04,20.99,21.03,26800.0,19.7621,19.8092,19.7621,19.7997,26800.0
2006-10-06 14:40:00,21.04,21.08,21.03,21.04,26000.0,19.8092,19.8468,19.7997,19.8092,26000.0
2006-10-06 14:45:00,21.04,21.06,21.0,21.05,45200.0,19.8092,19.828,19.7715,19.8186,45200.0
2006-10-06 14:50:00,21.05,21.07,21.02,21.02,18800.0,19.8186,19.8374,19.7903,19.7903,18800.0
2006-10-06 14:55:00,21.01,21.05,20.98,21.01,29800.0,19.7809,19.8186,19.7527,19.7809,29800.0
2006-10-06 15:00:00,21.01,21.03,20.98,21.03,45200.0,19.7809,19.7997,19.7527,19.7997,45200.0
2006-10-06 15:05:00,21.03,21.03,20.97,20.98,19200.0,19.7997,19.7997,19.7433,19.7527,19200.0
2006-10-06 15:10:00,20.98,21.01,20.95,20.96,30800.0,19.7527,19.7809,19.7244,19.7338,30800.0
2006-10-06 15:15:00,20.96,21.1,20.95,21.06,78600.0,19.7338,19.8656,19.7244,19.828,78600.0
2006-10-06 15:20:00,21.06,21.09,21.06,21.08,24400.0,19.828,19.8562,19.828,19.8468,24400.0
2006-10-06 15:25:00,21.07,21.08,21.06,21.06,25800.0,19.8374,19.8468,19.828,19.828,25800.0
2006-10-06 15:30:00,21.06,21.06,21.02,21.03,40400.0,19.828,19.828,19.7903,19.7997,40400.0
2006-10-06 15:35:00,21.02,21.02,21.0,21.0,28200.0,19.7903,19.7903,19.7715,19.7715,28200.0
2006-10-06 15:40:00,21.01,21.03,21.0,21.03,32400.0,19.7809,19.7997,19.7715,19.7997,32400.0
2006-10-06 15:45:00,21.02,21.02,21.0,21.02,35200.0,19.7903,19.7903,19.7715,19.7903,35200.0
2006-10-06 15:50:00,21.03,21.13,21.02,21.1,75800.0,19.7997,19.8939,19.7903,19.8656,75800.0
2006-10-06 15:55:00,21.1,21.1,21.08,21.08,47800.0,19.8656,19.8656,19.8468,19.8468,47800.0
2006-10-09 09:30:00,21.02,21.02,20.88,20.88,25000.0,19.7903,19.7903,19.6585,19.6585,25000.0
2006-10-09 09:35:00,20.92,21.1,20.92,21.1,22200.0,19.6962,19.8656,19.6962,19.8656,22200.0
2006-10-09 09:40:00,21.1,21.14,20.93,20.93,33200.0,19.8656,19.9033,19.7056,19.7056,33200.0
2006-10-09 09:45:00,20.93,21.05,20.88,20.9,13400.0,19.7056,19.8186,19.6585,19.6773,13400.0
2006-10-09 09:50:00,20.9,20.92,20.87,20.91,15600.0,19.6773,19.6962,19.6491,19.6868,15600.0
2006-10-09 09:55:00,20.91,20.99,20.9,20.97,15400.0,19.6868,19.7621,19.6773,19.7433,15400.0
2006-10-09 10:00:00,20.95,21.06,20.95,21.0,10000.0,19.7244,19.828,19.7244,19.7715,10000.0
2006-10-09 10:05:00,20.99,20.99,20.89,20.89,13400.0,19.7621,19.7621,19.6679,19.6679,13400.0
2006-10-09 10:10:00,20.89,20.9,20.85,20.85,13800.0,19.6679,19.6773,19.6303,19.6303,13800.0
2006-10-09 10:15:00,20.85,20.87,20.85,20.85,20200.0,19.6303,19.6491,19.6303,19.6303,20200.0
2006-10-09 10:20:00,20.84,20.87,20.84,20.86,20200.0,19.6209,19.6491,19.6209,19.6397,20200.0
2006-10-09 10:25:00,20.87,20.89,20.84,20.86,31000.0,19.6491,19.6679,19.6209,19.6397,31000.0
2006-10-09 10:30:00,20.86,20.95,20.86,20.91,18600.0,19.6397,19.7244,19.6397,19.6868,18600.0
2006-10-09 10:35:00,20.93,20.93,20.89,20.89,6200.0,19.7056,19.7056,19.6679,19.6679,6200.0
2006-10-09 10:40:00,20.9,20.9,20.89,20.89,5400.0,19.6773,19.6773,19.6679,19.6679,5400.0
2006-10-09 10:45:00,20.89,20.9,20.88,20.88,4000.0,19.6679,19.6773,19.6585,19.6585,4000.0
2006-10-09 10:50:00,20.88,20.91,20.88,20.91,12400.0,19.6585,19.6868,19.6585,19.6868,12400.0
2006-10-09 10:55:00,20.92,20.92,20.91,20.91,7600.0,19.6962,19.6962,19.6868,19.6868,7600.0
2006-10-09 11:00:00,20.91,20.92,20.89,20.92,15200.0,19.6868,19.6962,19.6679,19.6962,15200.0
2006-10-09 11:05:00,20.91,20.95,20.91,20.94,11600.0,19.6868,19.7244,19.6868,19.715,11600.0
2006-10-09 11:10:00,20.93,20.93,20.89,20.92,13400.0,19.7056,19.7056,19.6679,19.6962,13400.0
2006-10-09 11:15:00,20.9,20.92,20.89,20.92,11600.0,19.6773,19.6962,19.6679,19.6962,11600.0
2006-10-09 11:20:00,20.92,20.94,20.91,20.91,17200.0,19.6962,19.715,19.6868,19.6868,17200.0
2006-10-09 11:25:00,20.91,20.96,20.9,20.9,22600.0,19.6868,19.7338,19.6773,19.6773,22600.0
2006-10-09 11:30:00,20.89,20.91,20.89,20.91,17400.0,19.6679,19.6868,19.6679,19.6868,17400.0
2006-10-09 11:35:00,20.91,20.94,20.89,20.94,14000.0,19.6868,19.715,19.6679,19.715,14000.0
2006-10-09 11:40:00,20.94,21.0,20.94,20.98,14400.0,19.715,19.7715,19.715,19.7527,14400.0
2006-10-09 11:45:00,20.98,20.99,20.96,20.96,18000.0,19.7527,19.7621,19.7338,19.7338,18000.0
2006-10-09 11:50:00,20.96,21.05,20.96,21.0,24000.0,19.7338,19.8186,19.7338,19.7715,24000.0
2006-10-09 11:55:00,21.0,21.03,20.99,21.01,31200.0,19.7715,19.7997,19.7621,19.7809,31200.0
2006-10-09 12:00:00,21.02,21.1,21.02,21.07,35400.0,19.7903,19.8656,19.7903,19.8374,35400.0
2006-10-09 12:05:00,21.07,21.1,21.06,21.08,30400.0,19.8374,19.8656,19.828,19.8468,30400.0
2006-10-09 12:10:00,21.08,21.08,21.06,21.06,11200.0,19.8468,19.8468,19.828,19.828,11200.0
2006-10-09 12:15:00,21.06,21.06,20.99,20.99,13400.0,19.828,19.828,19.7621,19.7621,13400.0
2006-10-09 12:20:00,20.98,21.02,20.98,21.0,16400.0,19.7527,19.7903,19.7527,19.7715,16400.0
2006-10-09 12:25:00,20.99,20.99,20.9,20.9,15400.0,19.7621,19.7621,19.6773,19.6773,15400.0
2006-10-09 12:30:00,20.9,20.93,20.89,20.9,13200.0,19.6773,19.7056,19.6679,19.6773,13200.0
2006-10-09 12:35:00,20.9,20.91,20.86,20.86,20000.0,19.6773,19.6868,19.6397,19.6397,20000.0
2006-10-09 12:40:00,20.88,20.9,20.88,20.89,4200.0,19.6585,19.6773,19.6585,19.6679,4200.0
2006-10-09 12:45:00,20.9,20.9,20.88,20.89,125200.0,19.6773,19.6773,19.6585,19.6679,125200.0
2006-10-09 12:50:00,20.89,20.91,20.89,20.89,14200.0,19.6679,19.6868,19.6679,19.6679,14200.0
2006-10-09 12:55:00,20.88,20.88,20.84,20.84,10600.0,19.6585,19.6585,19.6209,19.6209,10600.0
2006-10-09 13:00:00,20.84,20.85,20.84,20.84,21800.0,19.6209,19.6303,19.6209,19.6209,21800.0
2006-10-09 13:05:00,20.84,20.86,20.83,20.83,25000.0,19.6209,19.6397,19.6114,19.6114,25000.0
2006-10-09 13:10:00,20.83,20.85,20.83,20.85,29000.0,19.6114,19.6303,19.6114,19.6303,29000.0
2006-10-09 13:15:00,20.85,20.85,20.84,20.84,3600.0,19.6303,19.6303,19.6209,19.6209,3600.0
2006-10-09 13:20:00,20.84,20.84,20.8,20.81,17200.0,19.6209,19.6209,19.5832,19.5926,17200.0
2006-10-09 13:25:00,20.81,20.83,20.8,20.82,13600.0,19.5926,19.6114,19.5832,19.602,13600.0
2006-10-09 13:30:00,20.83,20.83,20.81,20.81,9200.0,19.6114,19.6114,19.5926,19.5926,9200.0
2006-10-09 13:35:00,20.81,20.81,20.77,20.78,13600.0,19.5926,19.5926,19.555,19.5644,13600.0
2006-10-09 13:40:00,20.78,20.78,20.75,20.75,15800.0,19.5644,19.5644,19.5361,19.5361,15800.0
2006-10-09 13:45:00,20.76,20.76,20.75,20.76,9600.0,19.5455,19.5455,19.5361,19.5455,9600.0
2006-10-09 13:50:00,20.76,20.76,20.73,20.73,17800.0,19.5455,19.5455,19.5173,19.5173,17800.0
2006-10-09 13:55:00,20.73,20.75,20.73,20.74,10800.0,19.5173,19.5361,19.5173,19.5267,10800.0
2006-10-09 14:00:00,20.73,20.75,20.73,20.75,12600.0,19.5173,19.5361,19.5173,19.5361,12600.0
2006-10-09 14:05:00,20.75,20.79,20.75,20.77,26000.0,19.5361,19.5738,19.5361,19.555,26000.0
2006-10-09 14:10:00,20.77,20.78,20.73,20.75,29800.0,19.555,19.5644,19.5173,19.5361,29800.0
2006-10-09 14:15:00,20.75,20.76,20.75,20.75,6800.0,19.5361,19.5455,19.5361,19.5361,6800.0
2006-10-09 14:20:00,20.75,20.77,20.75,20.77,15200.0,19.5361,19.555,19.5361,19.555,15200.0
2006-10-09 14:25:00,20.77,20.78,20.76,20.78,12400.0,19.555,19.5644,19.5455,19.5644,12400.0
2006-10-09 14:30:00,20.78,20.83,20.78,20.83,17200.0,19.5644,19.6114,19.5644,19.6114,17200.0
2006-10-09 14:35:00,20.83,20.83,20.81,20.83,20600.0,19.6114,19.6114,19.5926,19.6114,20600.0
2006-10-09 14:40:00,20.83,20.85,20.83,20.85,19400.0,19.6114,19.6303,19.6114,19.6303,19400.0
2006-10-09 14:45:00,20.85,20.86,20.84,20.85,13800.0,19.6303,19.6397,19.6209,19.6303,13800.0
2006-10-09 14:50:00,20.83,20.84,20.82,20.82,9600.0,19.6114,19.6209,19.602,19.602,9600.0
2006-10-09 14:55:00,20.82,20.83,20.81,20.83,14800.0,19.602,19.6114,19.5926,19.6114,14800.0
2006-10-09 15:00:00,20.83,20.83,20.8,20.81,42600.0,19.6114,19.6114,19.5832,19.5926,42600.0
2006-10-09 15:05:00,20.8,20.81,20.75,20.76,32000.0,19.5832,19.5926,19.5361,19.5455,32000.0
2006-10-09 15:10:00,20.76,20.78,20.76,20.78,36200.0,19.5455,19.5644,19.5455,19.5644,36200.0
2006-10-09 15:15:00,20.78,20.78,20.77,20.78,24400.0,19.5644,19.5644,19.555,19.5644,24400.0
2006-10-09 15:20:00,20.78,20.84,20.78,20.82,30200.0,19.5644,19.6209,19.5644,19.602,30200.0
2006-10-09 15:25:00,20.81,20.83,20.81,20.83,24400.0,19.5926,19.6114,19.5926,19.6114,24400.0
2006-10-09 15:30:00,20.83,20.83,20.81,20.83,38000.0,19.6114,19.6114,19.5926,19.6114,38000.0
2006-10-09 15:35:00,20.83,20.85,20.83,20.84,22000.0,19.6114,19.6303,19.6114,19.6209,22000.0
2006-10-09 15:40:00,20.83,20.83,20.82,20.83,14200.0,19.6114,19.6114,19.602,19.6114,14200.0
2006-10-09 15:45:00,20.84,20.87,20.83,20.85,22800.0,19.6209,19.6491,19.6114,19.6303,22800.0
2006-10-09 15:50:00,20.85,20.88,20.84,20.86,31800.0,19.6303,19.6585,19.6209,19.6397,31800.0
2006-10-09 15:55:00,20.86,20.88,20.85,20.86,24600.0,19.6397,19.6585,19.6303,19.6397,24600.0
2006-10-10 09:30:00,20.85,20.88,20.85,20.85,25800.0,19.6303,19.6585,19.6303,19.6303,25800.0
2006-10-10 09:35:00,20.85,20.88,20.8,20.88,23800.0,19.6303,19.6585,19.5832,19.6585,23800.0
2006-10-10 09:40:00,20.89,20.89,20.85,20.87,12200.0,19.6679,19.6679,19.6303,19.6491,12200.0
2006-10-10 09:45:00,20.86,20.88,20.85,20.86,279800.0,19.6397,19.6585,19.6303,19.6397,279800.0
2006-10-10 09:50:00,20.86,20.87,20.85,20.87,28000.0,19.6397,19.6491,19.6303,19.6491,28000.0
2006-10-10 09:55:00,20.86,20.87,20.84,20.86,77000.0,19.6397,19.6491,19.6209,19.6397,77000.0
2006-10-10 10:00:00,20.86,20.89,20.84,20.87,59600.0,19.6397,19.6679,19.6209,19.6491,59600.0
2006-10-10 10:05:00,20.89,21.15,20.89,21.02,65000.0,19.6679,19.9127,19.6679,19.7903,65000.0
2006-10-10 10:10:00,21.0,21.01,20.97,20.99,139600.0,19.7715,19.7809,19.7433,19.7621,139600.0
2006-10-10 10:15:00,21.02,21.02,20.96,20.98,58000.0,19.7903,19.7903,19.7338,19.7527,58000.0
2006-10-10 10:20:00,20.95,21.03,20.93,20.99,69600.0,19.7244,19.7997,19.7056,19.7621,69600.0
2006-10-10 10:25:00,21.0,21.0,20.92,20.92,15800.0,19.7715,19.7715,19.6962,19.6962,15800.0
2006-10-10 10:30:00,20.91,20.93,20.82,20.89,29000.0,19.6868,19.7056,19.602,19.6679,29000.0
2006-10-10 10:35:00,20.89,20.9,20.81,20.81,34800.0,19.6679,19.6773,19.5926,19.5926,34800.0
2006-10-10 10:40:00,20.81,20.81,20.78,20.78,22600.0,19.5926,19.5926,19.5644,19.5644,22600.0
2006-10-10 10:45:00,20.77,20.78,20.68,20.73,68400.0,19.555,19.5644,19.4702,19.5173,68400.0
2006-10-10 10:50:00,20.73,20.73,20.63,20.65,41800.0,19.5173,19.5173,19.4231,19.442,41800.0
2006-10-10 10:55:00,20.65,20.72,20.65,20.7,46400.0,19.442,19.5079,19.442,19.489,46400.0
2006-10-10 11:00:00,20.7,20.73,20.65,20.67,26000.0,19.489,19.5173,19.442,19.4608,26000.0
2006-10-10 11:05:00,20.68,20.69,20.63,20.64,30000.0,19.4702,19.4796,19.4231,19.4326,30000.0
2006-10-10 11:10:00,20.63,20.64,20.58,20.62,31000.0,19.4231,19.4326,19.3761,19.4137,31000.0
2006-10-10 11:15:00,20.61,20.62,20.6,20.6,21400.0,19.4043,19.4137,19.3949,19.3949,21400.0
2006-10-10 11:20:00,20.59,20.61,20.58,20.59,28200.0,19.3855,19.4043,19.3761,19.3855,28200.0
2006-10-10 11:25:00,20.6,20.65,20.55,20.55,24600.0,19.3949,19.442,19.3478,19.3478,24600.0
2006-10-10 11:30:00,20.55,20.57,20.52,20.52,34800.0,19.3478,19.3667,19.3196,19.3196,34800.0
2006-10-10 11:35:00,20.52,20.58,20.52,20.57,28800.0,19.3196,19.3761,19.3196,19.3667,28800.0
2006-10-10 11:40:00,20.59,20.61,20.55,20.59,32600.0,19.3855,19.4043,19.3478,19.3855,32600.0
2006-10-10 11:45:00,20.6,20.66,20.57,20.64,42800.0,19.3949,19.4514,19.3667,19.4326,42800.0
2006-10-10 11:50:00,20.65,20.74,20.65,20.74,17200.0,19.442,19.5267,19.442,19.5267,17200.0
2006-10-10 11:55:00,20.75,20.75,20.74,20.75,12000.0,19.5361,19.5361,19.5267,19.5361,12000.0
2006-10-10 12:00:00,20.75,20.75,20.73,20.75,15200.0,19.5361,19.5361,19.5173,19.5361,15200.0
2006-10-10 12:05:00,20.75,20.75,20.68,20.68,18200.0,19.5361,19.5361,19.4702,19.4702,18200.0
2006-10-10 12:10:00,20.67,20.67,20.57,20.58,17400.0,19.4608,19.4608,19.3667,19.3761,17400.0
2006-10-10 12:15:00,20.58,20.59,20.57,20.58,12000.0,19.3761,19.3855,19.3667,19.3761,12000.0
2006-10-10 12:20:00,20.6,20.6,20.52,20.52,12400.0,19.3949,19.3949,19.3196,19.3196,12400.0
2006-10-10 12:25:00,20.53,20.53,20.47,20.47,19400.0,19.329,19.329,19.2725,19.2725,19400.0
2006-10-10 12:30:00,20.46,20.46,20.41,20.45,27600.0,19.2631,19.2631,19.216,19.2537,27600.0
2006-10-10 12:35:00,20.45,20.47,20.43,20.46,19400.0,19.2537,19.2725,19.2348,19.2631,19400.0
2006-10-10 12:40:00,20.46,20.47,20.43,20.47,14200.0,19.2631,19.2725,19.2348,19.2725,14200.0
2006-10-10 12:45:00,20.46,20.47,20.45,20.47,10200.0,19.2631,19.2725,19.2537,19.2725,10200.0
2006-10-10 12:50:00,20.47,20.47,20.41,20.45,32600.0,19.2725,19.2725,19.216,19.2537,32600.0
2006-10-10 12:55:00,20.43,20.47,20.43,20.46,5800.0,19.2348,19.2725,19.2348,19.2631,5800.0
2006-10-10 13:00:00,20.45,20.45,20.41,20.43,24000.0,19.2537,19.2537,19.216,19.2348,24000.0
2006-10-10 13:05:00,20.43,20.46,20.42,20.44,8800.0,19.2348,19.2631,19.2254,19.2443,8800.0
2006-10-10 13:10:00,20.46,20.46,20.42,20.42,11400.0,19.2631,19.2631,19.2254,19.2254,11400.0
2006-10-10 13:15:00,20.42,20.44,20.4,20.44,19000.0,19.2254,19.2443,19.2066,19.2443,19000.0
2006-10-10 13:20:00,20.43,20.46,20.43,20.46,11800.0,19.2348,19.2631,19.2348,19.2631,11800.0
2006-10-10 13:25:00,20.47,20.48,20.44,20.44,16000.0,19.2725,19.2819,19.2443,19.2443,16000.0
2006-10-10 13:30:00,20.43,20.47,20.43,20.47,29400.0,19.2348,19.2725,19.2348,19.2725,29400.0
2006-10-10 13:35:00,20.47,20.49,20.47,20.48,7200.0,19.2725,19.2913,19.2725,19.2819,7200.0
2006-10-10 13:40:00,20.48,20.48,20.46,20.47,18000.0,19.2819,19.2819,19.2631,19.2725,18000.0
2006-10-10 13:45:00,20.47,20.47,20.44,20.44,19400.0,19.2725,19.2725,19.2443,19.2443,19400.0
2006-10-10 13:50:00,20.44,20.5,20.44,20.49,17200.0,19.2443,19.3007,19.2443,19.2913,17200.0
2006-10-10 13:55:00,20.49,20.55,20.49,20.5,14400.0,19.2913,19.3478,19.2913,19.3007,14400.0
2006-10-10 14:00:00,20.49,20.49,20.45,20.45,21800.0,19.2913,19.2913,19.2537,19.2537,21800.0
2006-10-10 14:05:00,20.46,20.49,20.45,20.45,21000.0,19.2631,19.2913,19.2537,19.2537,21000.0
2006-10-10 14:10:00,20.45,20.48,20.45,20.47,17000.0,19.2537,19.2819,19.2537,19.2725,17000.0
2006-10-10 14:15:00,20.47,20.49,20.45,20.45,16400.0,19.2725,19.2913,19.2537,19.2537,16400.0
2006-10-10 14:20:00,20.45,20.45,20.4,20.41,15200.0,19.2537,19.2537,19.2066,19.216,15200.0
2006-10-10 14:25:00,20.41,20.42,20.4,20.41,26400.0,19.216,19.2254,19.2066,19.216,26400.0
2006-10-10 14:30:00,20.42,20.42,20.4,20.41,11400.0,19.2254,19.2254,19.2066,19.216,11400.0
2006-10-10 14:35:00,20.42,20.43,20.4,20.4,19200.0,19.2254,19.2348,19.2066,19.2066,19200.0
2006-10-10 14:40:00,20.4,20.43,20.4,20.42,12000.0,19.2066,19.2348,19.2066,19.2254,12000.0
2006-10-10 14:45:00,20.43,20.46,20.42,20.43,19000.0,19.2348,19.2631,19.2254,19.2348,19000.0
2006-10-10 14:50:00,20.43,20.45,20.42,20.45,29000.0,19.2348,19.2537,19.2254,19.2537,29000.0
2006-10-10 14:55:00,20.46,20.46,20.4,20.41,27400.0,19.2631,19.2631,19.2066,19.216,27400.0
2006-10-10 15:00:00,20.41,20.45,20.41,20.44,15400.0,19.216,19.2537,19.216,19.2443,15400.0
2006-10-10 15:05:00,20.43,20.43,20.41,20.41,18600.0,19.2348,19.2348,19.216,19.216,18600.0
2006-10-10 15:10:00,20.41,20.42,20.38,20.42,27400.0,19.216,19.2254,19.1878,19.2254,27400.0
2006-10-10 15:15:00,20.41,20.42,20.4,20.41,28200.0,19.216,19.2254,19.2066,19.216,28200.0
2006-10-10 15:20:00,20.42,20.42,20.4,20.41,26000.0,19.2254,19.2254,19.2066,19.216,26000.0
2006-10-10 15:25:00,20.41,20.41,20.39,20.41,28600.0,19.216,19.216,19.1972,19.216,28600.0
2006-10-10 15:30:00,20.41,20.43,20.38,20.38,30200.0,19.216,19.2348,19.1878,19.1878,30200.0
2006-10-10 15:35:00,20.39,20.45,20.39,20.44,36600.0,19.1972,19.2537,19.1972,19.2443,36600.0
2006-10-10 15:40:00,20.44,20.45,20.39,20.4,44600.0,19.2443,19.2537,19.1972,19.2066,44600.0
2006-10-10 15:45:00,20.41,20.43,20.4,20.43,62200.0,19.216,19.2348,19.2066,19.2348,62200.0
2006-10-10 15:50:00,20.43,20.47,20.42,20.47,63600.0,19.2348,19.2725,19.2254,19.2725,63600.0
2006-10-10 15:55:00,20.48,20.52,20.47,20.48,97000.0,19.2819,19.3196,19.2725,19.2819,97000.0
2006-10-11 09:30:00,20.38,20.39,20.27,20.33,43000.0,19.1878,19.1972,19.0842,19.1407,43000.0
2006-10-11 09:35:00,20.34,20.5,20.34,20.45,24800.0,19.1501,19.3007,19.1501,19.2537,24800.0
2006-10-11 09:40:00,20.44,20.45,20.39,20.41,16600.0,19.2443,19.2537,19.1972,19.216,16600.0
2006-10-11 09:45:00,20.42,20.57,20.42,20.57,23200.0,19.2254,19.3667,19.2254,19.3667,23200.0
2006-10-11 09:50:00,20.57,20.62,20.57,20.6,41000.0,19.3667,19.4137,19.3667,19.3949,41000.0
2006-10-11 09:55:00,20.6,20.67,20.58,20.67,19400.0,19.3949,19.4608,19.3761,19.4608,19400.0
2006-10-11 10:00:00,20.68,20.7,20.65,20.66,27600.0,19.4702,19.489,19.442,19.4514,27600.0
2006-10-11 10:05:00,20.65,20.71,20.65,20.71,17000.0,19.442,19.4985,19.442,19.4985,17000.0
2006-10-11 10:10:00,20.71,20.72,20.68,20.72,14600.0,19.4985,19.5079,19.4702,19.5079,14600.0
2006-10-11 10:15:00,20.73,20.73,20.65,20.66,23200.0,19.5173,19.5173,19.442,19.4514,23200.0
2006-10-11 10:20:00,20.66,20.66,20.56,20.56,24800.0,19.4514,19.4514,19.3572,19.3572,24800.0
2006-10-11 10:25:00,20.53,20.55,20.5,20.54,46400.0,19.329,19.3478,19.3007,19.3384,46400.0
2006-10-11 10:30:00,20.54,20.61,20.53,20.61,26600.0,19.3384,19.4043,19.329,19.4043,26600.0
2006-10-11 10:35:00,20.6,20.71,20.6,20.68,54400.0,19.3949,19.4985,19.3949,19.4702,54400.0
2006-10-11 10:40:00,20.68,20.7,20.65,20.68,32400.0,19.4702,19.489,19.442,19.4702,32400.0
2006-10-11 10:45:00,20.67,20.67,20.62,20.63,20800.0,19.4608,19.4608,19.4137,19.4231,20800.0
2006-10-11 10:50:00,20.64,20.66,20.63,20.66,20600.0,19.4326,19.4514,19.4231,19.4514,20600.0
2006-10-11 10:55:00,20.65,20.7,20.62,20.62,30000.0,19.442,19.489,19.4137,19.4137,30000.0
2006-10-11 11:00:00,20.63,20.64,20.58,20.6,81000.0,19.4231,19.4326,19.3761,19.3949,81000.0
2006-10-11 11:05:00,20.6,20.61,20.55,20.57,22400.0,19.3949,19.4043,19.3478,19.3667,22400.0
2006-10-11 11:10:00,20.57,20.64,20.57,20.62,28400.0,19.3667,19.4326,19.3667,19.4137,28400.0
2006-10-11 11:15:00,20.63,20.64,20.61,20.61,216400.0,19.4231,19.4326,19.4043,19.4043,216400.0
2006-10-11 11:20:00,20.61,20.64,20.61,20.64,19600.0,19.4043,19.4326,19.4043,19.4326,19600.0
2006-10-11 11:25:00,20.63,20.66,20.63,20.64,13200.0,19.4231,19.4514,19.4231,19.4326,13200.0
2006-10-11 11:30:00,20.64,20.64,20.57,20.62,19000.0,19.4326,19.4326,19.3667,19.4137,19000.0
2006-10-11 11:35:00,20.62,20.67,20.62,20.67,14000.0,19.4137,19.4608,19.4137,19.4608,14000.0
2006-10-11 11:40:00,20.68,20.69,20.66,20.66,6000.0,19.4702,19.4796,19.4514,19.4514,6000.0
2006-10-11 11:45:00,20.66,20.7,20.63,20.7,14400.0,19.4514,19.489,19.4231,19.489,14400.0
2006-10-11 11:50:00,20.68,20.7,20.64,20.65,16000.0,19.4702,19.489,19.4326,19.442,16000.0
2006-10-11 11:55:00,20.64,20.68,20.64,20.65,14000.0,19.4326,19.4702,19.4326,19.442,14000.0
2006-10-11 12:00:00,20.63,20.67,20.63,20.67,14000.0,19.4231,19.4608,19.4231,19.4608,14000.0
2006-10-11 12:05:00,20.67,20.69,20.66,20.67,14200.0,19.4608,19.4796,19.4514,19.4608,14200.0
2006-10-11 12:10:00,20.67,20.7,20.67,20.69,15400.0,19.4608,19.489,19.4608,19.4796,15400.0
2006-10-11 12:15:00,20.69,20.7,20.68,20.7,9400.0,19.4796,19.489,19.4702,19.489,9400.0
2006-10-11 12:20:00,20.69,20.7,20.66,20.67,29400.0,19.4796,19.489,19.4514,19.4608,29400.0
2006-10-11 12:25:00,20.67,20.72,20.66,20.71,32000.0,19.4608,19.5079,19.4514,19.4985,32000.0
2006-10-11 12:30:00,20.7,20.71,20.68,20.68,25400.0,19.489,19.4985,19.4702,19.4702,25400.0
2006-10-11 12:35:00,20.7,20.75,20.69,20.74,18600.0,19.489,19.5361,19.4796,19.5267,18600.0
2006-10-11 12:40:00,20.73,20.75,20.72,20.72,12200.0,19.5173,19.5361,19.5079,19.5079,12200.0
2006-10-11 12:45:00,20.72,20.75,20.72,20.74,8600.0,19.5079,19.5361,19.5079,19.5267,8600.0
2006-10-11 12:50:00,20.74,20.75,20.72,20.72,9000.0,19.5267,19.5361,19.5079,19.5079,9000.0
2006-10-11 12:55:00,20.74,20.75,20.72,20.73,10800.0,19.5267,19.5361,19.5079,19.5173,10800.0
2006-10-11 13:00:00,20.72,20.72,20.68,20.7,10200.0,19.5079,19.5079,19.4702,19.489,10200.0
2006-10-11 13:05:00,20.7,20.71,20.68,20.69,12200.0,19.489,19.4985,19.4702,19.4796,12200.0
2006-10-11 13:10:00,20.69,20.7,20.65,20.65,12800.0,19.4796,19.489,19.442,19.442,12800.0
2006-10-11 13:15:00,20.65,20.65,20.61,20.61,11200.0,19.442,19.442,19.4043,19.4043,11200.0
2006-10-11 13:20:00,20.6,20.63,20.6,20.63,11600.0,19.3949,19.4231,19.3949,19.4231,11600.0
2006-10-11 13:25:00,20.63,20.63,20.6,20.6,8600.0,19.4231,19.4231,19.3949,19.3949,8600.0
2006-10-11 13:30:00,20.6,20.6,20.55,20.55,17800.0,19.3949,19.3949,19.3478,19.3478,17800.0
2006-10-11 13:35:00,20.56,20.56,20.51,20.52,11800.0,19.3572,19.3572,19.3102,19.3196,11800.0
2006-10-11 13:40:00,20.54,20.58,20.54,20.54,12400.0,19.3384,19.3761,19.3384,19.3384,12400.0
2006-10-11 13:45:00,20.54,20.56,20.52,20.56,15200.0,19.3384,19.3572,19.3196,19.3572,15200.0
2006-10-11 13:50:00,20.57,20.57,20.51,20.51,8800.0,19.3667,19.3667,19.3102,19.3102,8800.0
2006-10-11 13:55:00,20.51,20.51,20.46,20.49,16800.0,19.3102,19.3102,19.2631,19.2913,16800.0
2006-10-11 14:00:00,20.47,20.47,20.41,20.45,19200.0,19.2725,19.2725,19.216,19.2537,19200.0
2006-10-11 14:05:00,20.44,20.45,20.4,20.44,17000.0,19.2443,19.2537,19.2066,19.2443,17000.0
2006-10-11 14:10:00,20.45,20.48,20.45,20.48,9800.0,19.2537,19.2819,19.2537,19.2819,9800.0
2006-10-11 14:15:00,20.48,20.48,20.4,20.4,17200.0,19.2819,19.2819,19.2066,19.2066,17200.0
2006-10-11 14:20:00,20.4,20.43,20.4,20.4,8400.0,19.2066,19.2348,19.2066,19.2066,8400.0
2006-10-11 14:25:00,20.4,20.43,20.36,20.4,21400.0,19.2066,19.2348,19.1689,19.2066,21400.0
2006-10-11 14:30:00,20.4,20.45,20.4,20.41,16600.0,19.2066,19.2537,19.2066,19.216,16600.0
2006-10-11 14:35:00,20.41,20.42,20.35,20.38,17400.0,19.216,19.2254,19.1595,19.1878,17400.0
2006-10-11 14:40:00,20.39,20.39,20.35,20.38,9600.0,19.1972,19.1972,19.1595,19.1878,9600.0
2006-10-11 14:45:00,20.38,20.38,20.35,20.36,10800.0,19.1878,19.1878,19.1595,19.1689,10800.0
2006-10-11 14:50:00,20.36,20.36,20.29,20.3,15800.0,19.1689,19.1689,19.103,19.1124,15800.0
2006-10-11 14:55:00,20.29,20.45,20.29,20.4,20400.0,19.103,19.2537,19.103,19.2066,20400.0
2006-10-11 15:00:00,20.4,20.4,20.32,20.36,13400.0,19.2066,19.2066,19.1313,19.1689,13400.0
2006-10-11 15:05:00,20.38,20.38,20.34,20.38,22800.0,19.1878,19.1878,19.1501,19.1878,22800.0
2006-10-11 15:10:00,20.38,20.45,20.37,20.43,15200.0,19.1878,19.2537,19.1784,19.2348,15200.0
2006-10-11 15:15:00,20.46,20.47,20.43,20.44,18600.0,19.2631,19.2725,19.2348,19.2443,18600.0
2006-10-11 15:20:00,20.43,20.43,20.4,20.41,17000.0,19.2348,19.2348,19.2066,19.216,17000.0
2006-10-11 15:25:00,20.42,20.45,20.41,20.42,14200.0,19.2254,19.2537,19.216,19.2254,14200.0
2006-10-11 15:30:00,20.42,20.47,20.42,20.47,19600.0,19.2254,19.2725,19.2254,19.2725,19600.0
2006-10-11 15:35:00,20.48,20.49,20.46,20.47,21600.0,19.2819,19.2913,19.2631,19.2725,21600.0
2006-10-11 15:40:00,20.48,20.48,20.45,20.45,29600.0,19.2819,19.2819,19.2537,19.2537,29600.0
2006-10-11 15:45:00,20.46,20.46,20.41,20.46,24400.0,19.2631,19.2631,19.216,19.2631,24400.0
2006-10-11 15:50:00,20.46,20.48,20.46,20.46,27800.0,19.2631,19.2819,19.2631,19.2631,27800.0
2006-10-11 15:55:00,20.45,20.47,20.43,20.45,19000.0,19.2537,19.2725,19.2348,19.2537,19000.0
2006-10-12 09:30:00,20.88,21.0,20.81,20.84,430400.0,19.6585,19.7715,19.5926,19.6209,430400.0
2006-10-12 09:35:00,20.95,20.95,20.8,20.82,65400.0,19.7244,19.7244,19.5832,19.602,65400.0
2006-10-12 09:40:00,20.82,20.86,20.81,20.85,37800.0,19.602,19.6397,19.5926,19.6303,37800.0
2006-10-12 09:45:00,20.84,20.85,20.8,20.81,96800.0,19.6209,19.6303,19.5832,19.5926,96800.0
2006-10-12 09:50:00,20.8,20.86,20.8,20.86,73600.0,19.5832,19.6397,19.5832,19.6397,73600.0
2006-10-12 09:55:00,20.86,20.9,20.84,20.86,99000.0,19.6397,19.6773,19.6209,19.6397,99000.0
2006-10-12 10:00:00,20.86,20.9,20.84,20.84,45200.0,19.6397,19.6773,19.6209,19.6209,45200.0
2006-10-12 10:05:00,20.84,20.91,20.83,20.86,43000.0,19.6209,19.6868,19.6114,19.6397,43000.0
2006-10-12 10:10:00,20.86,20.9,20.86,20.89,14600.0,19.6397,19.6773,19.6397,19.6679,14600.0
2006-10-12 10:15:00,20.88,20.93,20.88,20.93,31600.0,19.6585,19.7056,19.6585,19.7056,31600.0
2006-10-12 10:20:00,20.96,21.0,20.94,20.97,35200.0,19.7338,19.7715,19.715,19.7433,35200.0
2006-10-12 10:25:00,20.98,21.08,20.98,21.0,31400.0,19.7527,19.8468,19.7527,19.7715,31400.0
2006-10-12 10:30:00,21.0,21.0,20.89,20.91,70400.0,19.7715,19.7715,19.6679,19.6868,70400.0
2006-10-12 10:35:00,20.91,20.95,20.89,20.93,28600.0,19.6868,19.7244,19.6679,19.7056,28600.0
2006-10-12 10:40:00,20.93,20.96,20.92,20.96,14200.0,19.7056,19.7338,19.6962,19.7338,14200.0
2006-10-12 10:45:00,20.96,21.0,20.93,20.93,15200.0,19.7338,19.7715,19.7056,19.7056,15200.0
2006-10-12 10:50:00,20.93,20.95,20.93,20.94,249600.0,19.7056,19.7244,19.7056,19.715,249600.0
2006-10-12 10:55:00,20.94,20.94,20.89,20.9,27600.0,19.715,19.715,19.6679,19.6773,27600.0
2006-10-12 11:00:00,20.9,20.92,20.86,20.91,29000.0,19.6773,19.6962,19.6397,19.6868,29000.0
2006-10-12 11:05:00,20.92,20.93,20.91,20.93,83800.0,19.6962,19.7056,19.6868,19.7056,83800.0
2006-10-12 11:10:00,20.92,20.93,20.91,20.93,16200.0,19.6962,19.7056,19.6868,19.7056,16200.0
2006-10-12 11:15:00,20.93,20.93,20.89,20.92,20000.0,19.7056,19.7056,19.6679,19.6962,20000.0
2006-10-12 11:20:00,20.92,20.94,20.91,20.93,11200.0,19.6962,19.715,19.6868,19.7056,11200.0
2006-10-12 11:25:00,20.93,20.93,20.9,20.93,14400.0,19.7056,19.7056,19.6773,19.7056,14400.0
2006-10-12 11:30:00,20.93,20.93,20.91,20.93,12200.0,19.7056,19.7056,19.6868,19.7056,12200.0
2006-10-12 11:35:00,20.92,20.94,20.92,20.94,27000.0,19.6962,19.715,19.6962,19.715,27000.0
2006-10-12 11:40:00,20.94,20.97,20.94,20.97,25400.0,19.715,19.7433,19.715,19.7433,25400.0
2006-10-12 11:45:00,20.97,21.0,20.96,20.99,21200.0,19.7433,19.7715,19.7338,19.7621,21200.0
2006-10-12 11:50:00,20.99,21.06,20.99,21.04,24400.0,19.7621,19.828,19.7621,19.8092,24400.0
2006-10-12 11:55:00,21.04,21.04,21.0,21.0,22800.0,19.8092,19.8092,19.7715,19.7715,22800.0
2006-10-12 12:00:00,20.99,20.99,20.91,20.91,14000.0,19.7621,19.7621,19.6868,19.6868,14000.0
2006-10-12 12:05:00,20.91,20.92,20.88,20.9,18800.0,19.6868,19.6962,19.6585,19.6773,18800.0
2006-10-12 12:10:00,20.9,20.91,20.83,20.83,37200.0,19.6773,19.6868,19.6114,19.6114,37200.0
2006-10-12 12:15:00,20.8,20.85,20.8,20.84,19600.0,19.5832,19.6303,19.5832,19.6209,19600.0
2006-10-12 12:20:00,20.83,20.86,20.79,20.86,45400.0,19.6114,19.6397,19.5738,19.6397,45400.0
2006-10-12 12:25:00,20.85,20.85,20.82,20.85,45800.0,19.6303,19.6303,19.602,19.6303,45800.0
2006-10-12 12:30:00,20.85,20.85,20.83,20.84,5200.0,19.6303,19.6303,19.6114,19.6209,5200.0
2006-10-12 12:35:00,20.84,20.86,20.84,20.86,12000.0,19.6209,19.6397,19.6209,19.6397,12000.0
2006-10-12 12:40:00,20.86,20.86,20.83,20.83,8000.0,19.6397,19.6397,19.6114,19.6114,8000.0
2006-10-12 12:45:00,20.85,20.86,20.84,20.84,17200.0,19.6303,19.6397,19.6209,19.6209,17200.0
2006-10-12 12:50:00,20.84,20.86,20.84,20.84,14200.0,19.6209,19.6397,19.6209,19.6209,14200.0
2006-10-12 12:55:00,20.84,20.84,20.83,20.84,11200.0,19.6209,19.6209,19.6114,19.6209,11200.0
2006-10-12 13:00:00,20.83,20.84,20.82,20.83,12000.0,19.6114,19.6209,19.602,19.6114,12000.0
2006-10-12 13:05:00,20.81,20.83,20.8,20.81,15200.0,19.5926,19.6114,19.5832,19.5926,15200.0
2006-10-12 13:10:00,20.81,20.82,20.79,20.79,15400.0,19.5926,19.602,19.5738,19.5738,15400.0
2006-10-12 13:15:00,20.79,20.79,20.77,20.77,11200.0,19.5738,19.5738,19.555,19.555,11200.0
2006-10-12 13:20:00,20.77,20.77,20.75,20.75,13000.0,19.555,19.555,19.5361,19.5361,13000.0
2006-10-12 13:25:00,20.75,20.78,20.75,20.78,14800.0,19.5361,19.5644,19.5361,19.5644,14800.0
2006-10-12 13:30:00,20.78,20.79,20.77,20.77,12600.0,19.5644,19.5738,19.555,19.555,12600.0
2006-10-12 13:35:00,20.78,20.78,20.77,20.77,10000.0,19.5644,19.5644,19.555,19.555,10000.0
2006-10-12 13:40:00,20.78,20.78,20.77,20.77,19600.0,19.5644,19.5644,19.555,19.555,19600.0
2006-10-12 13:45:00,20.77,20.78,20.75,20.75,20600.0,19.555,19.5644,19.5361,19.5361,20600.0
2006-10-12 13:50:00,20.75,20.78,20.75,20.78,25000.0,19.5361,19.5644,19.5361,19.5644,25000.0
2006-10-12 13:55:00,20.78,20.79,20.77,20.78,7600.0,19.5644,19.5738,19.555,19.5644,7600.0
2006-10-12 14:00:00,20.78,20.79,20.76,20.78,19000.0,19.5644,19.5738,19.5455,19.5644,19000.0
2006-10-12 14:05:00,20.78,20.79,20.77,20.79,20400.0,19.5644,19.5738,19.555,19.5738,20400.0
2006-10-12 14:10:00,20.79,20.84,20.79,20.83,31000.0,19.5738,19.6209,19.5738,19.6114,31000.0
2006-10-12 14:15:00,20.83,20.84,20.81,20.83,38600.0,19.6114,19.6209,19.5926,19.6114,38600.0
2006-10-12 14:20:00,20.84,20.86,20.83,20.85,28200.0,19.6209,19.6397,19.6114,19.6303,28200.0
2006-10-12 14:25:00,20.86,20.89,20.84,20.86,35400.0,19.6397,19.6679,19.6209,19.6397,35400.0
2006-10-12 14:30:00,20.85,20.89,20.85,20.89,10800.0,19.6303,19.6679,19.6303,19.6679,10800.0
2006-10-12 14:35:00,20.88,20.9,20.88,20.89,24000.0,19.6585,19.6773,19.6585,19.6679,24000.0
2006-10-12 14:40:00,20.89,20.89,20.86,20.86,18000.0,19.6679,19.6679,19.6397,19.6397,18000.0
2006-10-12 14:45:00,20.86,20.86,20.84,20.84,6400.0,19.6397,19.6397,19.6209,19.6209,6400.0
2006-10-12 14:50:00,20.84,20.84,20.79,20.81,24800.0,19.6209,19.6209,19.5738,19.5926,24800.0
2006-10-12 14:55:00,20.82,20.83,20.78,20.79,14800.0,19.602,19.6114,19.5644,19.5738,14800.0
2006-10-12 15:00:00,20.78,20.82,20.78,20.81,332000.0,19.5644,19.602,19.5644,19.5926,332000.0
2006-10-12 15:05:00,20.81,20.81,20.78,20.79,23200.0,19.5926,19.5926,19.5644,19.5738,23200.0
2006-10-12 15:10:00,20.79,20.85,20.79,20.85,31400.0,19.5738,19.6303,19.5738,19.6303,31400.0
2006-10-12 15:15:00,20.85,20.85,20.83,20.84,15800.0,19.6303,19.6303,19.6114,19.6209,15800.0
2006-10-12 15:20:00,20.85,20.86,20.84,20.84,28400.0,19.6303,19.6397,19.6209,19.6209,28400.0
2006-10-12 15:25:00,20.85,20.89,20.85,20.88,30400.0,19.6303,19.6679,19.6303,19.6585,30400.0
2006-10-12 15:30:00,20.88,20.89,20.83,20.84,11600.0,19.6585,19.6679,19.6114,19.6209,11600.0
2006-10-12 15:35:00,20.84,20.84,20.83,20.83,33000.0,19.6209,19.6209,19.6114,19.6114,33000.0
2006-10-12 15:40:00,20.83,20.84,20.83,20.84,19800.0,19.6114,19.6209,19.6114,19.6209,19800.0
2006-10-12 15:45:00,20.84,20.84,20.81,20.81,29800.0,19.6209,19.6209,19.5926,19.5926,29800.0
2006-10-12 15:50:00,20.81,20.84,20.81,20.84,53600.0,19.5926,19.6209,19.5926,19.6209,53600.0
2006-10-12 15:55:00,20.84,20.9,20.83,20.88,39400.0,19.6209,19.6773,19.6114,19.6585,39400.0
2006-10-13 09:30:00,20.9,20.96,20.9,20.95,34000.0,19.6773,19.7338,19.6773,19.7244,34000.0
2006-10-13 09:35:00,20.95,20.95,20.84,20.9,60400.0,19.7244,19.7244,19.6209,19.6773,60400.0
2006-10-13 09:40:00,20.9,20.96,20.9,20.95,40000.0,19.6773,19.7338,19.6773,19.7244,40000.0
2006-10-13 09:45:00,20.95,20.97,20.93,20.95,84200.0,19.7244,19.7433,19.7056,19.7244,84200.0
2006-10-13 09:50:00,20.96,21.0,20.94,21.0,36800.0,19.7338,19.7715,19.715,19.7715,36800.0
2006-10-13 09:55:00,20.98,21.0,20.89,20.93,34600.0,19.7527,19.7715,19.6679,19.7056,34600.0
2006-10-13 10:00:00,20.93,20.95,20.86,20.89,44000.0,19.7056,19.7244,19.6397,19.6679,44000.0
2006-10-13 10:05:00,20.9,21.0,20.9,21.0,73600.0,19.6773,19.7715,19.6773,19.7715,73600.0
2006-10-13 10:10:00,21.0,21.05,21.0,21.0,33600.0,19.7715,19.8186,19.7715,19.7715,33600.0
2006-10-13 10:15:00,21.0,21.04,20.96,21.02,31000.0,19.7715,19.8092,19.7338,19.7903,31000.0
2006-10-13 10:20:00,21.02,21.03,20.99,21.03,37600.0,19.7903,19.7997,19.7621,19.7997,37600.0
2006-10-13 10:25:00,21.03,21.08,21.03,21.07,39200.0,19.7997,19.8468,19.7997,19.8374,39200.0
2006-10-13 10:30:00,21.08,21.1,21.06,21.08,57800.0,19.8468,19.8656,19.828,19.8468,57800.0
2006-10-13 10:35:00,21.08,21.09,21.0,21.04,53000.0,19.8468,19.8562,19.7715,19.8092,53000.0
2006-10-13 10:40:00,21.04,21.04,21.01,21.02,53400.0,19.8092,19.8092,19.7809,19.7903,53400.0
2006-10-13 10:45:00,21.02,21.03,21.02,21.03,13800.0,19.7903,19.7997,19.7903,19.7997,13800.0
2006-10-13 10:50:00,21.03,21.05,21.02,21.02,60800.0,19.7997,19.8186,19.7903,19.7903,60800.0
2006-10-13 10:55:00,21.02,21.03,20.95,20.95,40600.0,19.7903,19.7997,19.7244,19.7244,40600.0
2006-10-13 11:00:00,20.96,21.01,20.95,21.01,52000.0,19.7338,19.7809,19.7244,19.7809,52000.0
2006-10-13 11:05:00,21.0,21.0,20.95,20.97,32600.0,19.7715,19.7715,19.7244,19.7433,32600.0
2006-10-13 11:10:00,20.95,20.95,20.91,20.95,30400.0,19.7244,19.7244,19.6868,19.7244,30400.0
2006-10-13 11:15:00,20.95,21.01,20.95,20.99,18000.0,19.7244,19.7809,19.7244,19.7621,18000.0
2006-10-13 11:20:00,20.99,21.0,20.93,20.95,41200.0,19.7621,19.7715,19.7056,19.7244,41200.0
2006-10-13 11:25:00,20.95,20.99,20.94,20.99,16800.0,19.7244,19.7621,19.715,19.7621,16800.0
2006-10-13 11:30:00,20.99,21.0,20.99,20.99,19000.0,19.7621,19.7715,19.7621,19.7621,19000.0
2006-10-13 11:35:00,20.99,20.99,20.95,20.95,33400.0,19.7621,19.7621,19.7244,19.7244,33400.0
2006-10-13 11:40:00,20.93,20.97,20.93,20.95,30800.0,19.7056,19.7433,19.7056,19.7244,30800.0
2006-10-13 11:45:00,20.94,20.97,20.93,20.96,26000.0,19.715,19.7433,19.7056,19.7338,26000.0
2006-10-13 11:50:00,20.96,20.98,20.92,20.93,17800.0,19.7338,19.7527,19.6962,19.7056,17800.0
2006-10-13 11:55:00,20.93,20.95,20.92,20.95,15200.0,19.7056,19.7244,19.6962,19.7244,15200.0
2006-10-13 12:00:00,20.95,20.95,20.89,20.89,16400.0,19.7244,19.7244,19.6679,19.6679,16400.0
2006-10-13 12:05:00,20.88,20.92,20.88,20.92,20000.0,19.6585,19.6962,19.6585,19.6962,20000.0
2006-10-13 12:10:00,20.92,20.93,20.89,20.9,39600.0,19.6962,19.7056,19.6679,19.6773,39600.0
2006-10-13 12:15:00,20.89,20.92,20.88,20.9,43600.0,19.6679,19.6962,19.6585,19.6773,43600.0
2006-10-13 12:20:00,20.9,20.92,20.88,20.92,35600.0,19.6773,19.6962,19.6585,19.6962,35600.0
2006-10-13 12:25:00,20.92,20.93,20.88,20.92,32400.0,19.6962,19.7056,19.6585,19.6962,32400.0
2006-10-13 12:30:00,20.9,20.9,20.86,20.88,92000.0,19.6773,19.6773,19.6397,19.6585,92000.0
2006-10-13 12:35:00,20.88,20.88,20.86,20.87,30400.0,19.6585,19.6585,19.6397,19.6491,30400.0
2006-10-13 12:40:00,20.88,20.9,20.87,20.9,32200.0,19.6585,19.6773,19.6491,19.6773,32200.0
2006-10-13 12:45:00,20.9,20.93,20.9,20.93,14400.0,19.6773,19.7056,19.6773,19.7056,14400.0
2006-10-13 12:50:00,20.93,20.93,20.88,20.9,29000.0,19.7056,19.7056,19.6585,19.6773,29000.0
2006-10-13 12:55:00,20.91,20.91,20.89,20.89,8400.0,19.6868,19.6868,19.6679,19.6679,8400.0
2006-10-13 13:00:00,20.89,20.9,20.86,20.89,68000.0,19.6679,19.6773,19.6397,19.6679,68000.0
2006-10-13 13:05:00,20.89,20.89,20.87,20.88,15600.0,19.6679,19.6679,19.6491,19.6585,15600.0
2006-10-13 13:10:00,20.87,20.87,20.8,20.82,48400.0,19.6491,19.6491,19.5832,19.602,48400.0
2006-10-13 13:15:00,20.82,20.82,20.79,20.8,62800.0,19.602,19.602,19.5738,19.5832,62800.0
2006-10-13 13:20:00,20.8,20.8,20.75,20.77,21000.0,19.5832,19.5832,19.5361,19.555,21000.0
2006-10-13 13:25:00,20.77,20.83,20.77,20.82,25400.0,19.555,19.6114,19.555,19.602,25400.0
2006-10-13 13:30:00,20.83,20.83,20.78,20.81,25400.0,19.6114,19.6114,19.5644,19.5926,25400.0
2006-10-13 13:35:00,20.82,20.84,20.81,20.83,17600.0,19.602,19.6209,19.5926,19.6114,17600.0
2006-10-13 13:40:00,20.84,20.85,20.79,20.82,47400.0,19.6209,19.6303,19.5738,19.602,47400.0
2006-10-13 13:45:00,20.83,20.84,20.81,20.83,26600.0,19.6114,19.6209,19.5926,19.6114,26600.0
2006-10-13 13:50:00,20.83,20.83,20.8,20.83,31000.0,19.6114,19.6114,19.5832,19.6114,31000.0
2006-10-13 13:55:00,20.83,20.85,20.83,20.83,21000.0,19.6114,19.6303,19.6114,19.6114,21000.0
2006-10-13 14:00:00,20.82,20.84,20.8,20.83,83000.0,19.602,19.6209,19.5832,19.6114,83000.0
2006-10-13 14:05:00,20.82,20.83,20.8,20.83,17000.0,19.602,19.6114,19.5832,19.6114,17000.0
2006-10-13 14:10:00,20.82,20.82,20.78,20.81,29600.0,19.602,19.602,19.5644,19.5926,29600.0
2006-10-13 14:15:00,20.8,20.85,20.79,20.85,32800.0,19.5832,19.6303,19.5738,19.6303,32800.0
2006-10-13 14:20:00,20.85,20.85,20.81,20.82,28800.0,19.6303,19.6303,19.5926,19.602,28800.0
2006-10-13 14:25:00,20.83,20.84,20.82,20.83,11200.0,19.6114,19.6209,19.602,19.6114,11200.0
2006-10-13 14:30:00,20.83,20.84,20.82,20.82,14200.0,19.6114,19.6209,19.602,19.602,14200.0
2006-10-13 14:35:00,20.8,20.81,20.79,20.8,14400.0,19.5832,19.5926,19.5738,19.5832,14400.0
2006-10-13 14:40:00,20.8,20.83,20.76,20.82,48000.0,19.5832,19.6114,19.5455,19.602,48000.0
2006-10-13 14:45:00,20.83,20.83,20.79,20.79,31200.0,19.6114,19.6114,19.5738,19.5738,31200.0
2006-10-13 14:50:00,20.8,20.8,20.72,20.72,31600.0,19.5832,19.5832,19.5079,19.5079,31600.0
2006-10-13 14:55:00,20.72,20.75,20.71,20.75,22400.0,19.5079,19.5361,19.4985,19.5361,22400.0
2006-10-13 15:00:00,20.75,20.77,20.72,20.72,36200.0,19.5361,19.555,19.5079,19.5079,36200.0
2006-10-13 15:05:00,20.7,20.76,20.69,20.76,43000.0,19.489,19.5455,19.4796,19.5455,43000.0
2006-10-13 15:10:00,20.77,20.77,20.7,20.72,49400.0,19.555,19.555,19.489,19.5079,49400.0
2006-10-13 15:15:00,20.71,20.71,20.66,20.71,69400.0,19.4985,19.4985,19.4514,19.4985,69400.0
2006-10-13 15:20:00,20.71,20.74,20.7,20.72,48800.0,19.4985,19.5267,19.489,19.5079,48800.0
2006-10-13 15:25:00,20.72,20.75,20.72,20.75,42400.0,19.5079,19.5361,19.5079,19.5361,42400.0
2006-10-13 15:30:00,20.74,20.78,20.73,20.77,45200.0,19.5267,19.5644,19.5173,19.555,45200.0
2006-10-13 15:35:00,20.77,20.77,20.75,20.77,30000.0,19.555,19.555,19.5361,19.555,30000.0
2006-10-13 15:40:00,20.77,20.9,20.77,20.9,61800.0,19.555,19.6773,19.555,19.6773,61800.0
2006-10-13 15:45:00,20.9,20.9,20.83,20.83,21000.0,19.6773,19.6773,19.6114,19.6114,21000.0
2006-10-13 15:50:00,20.82,20.82,20.75,20.79,26600.0,19.602,19.602,19.5361,19.5738,26600.0
2006-10-13 15:55:00,20.79,20.81,20.75,20.78,31200.0,19.5738,19.5926,19.5361,19.5644,31200.0
2006-10-16 09:30:00,20.75,20.98,20.75,20.9,25600.0,19.5361,19.7527,19.5361,19.6773,25600.0
2006-10-16 09:35:00,20.98,20.98,20.86,20.87,15800.0,19.7527,19.7527,19.6397,19.6491,15800.0
2006-10-16 09:40:00,20.86,20.86,20.78,20.86,12800.0,19.6397,19.6397,19.5644,19.6397,12800.0
2006-10-16 09:45:00,20.86,20.86,20.75,20.82,15600.0,19.6397,19.6397,19.5361,19.602,15600.0
2006-10-16 09:50:00,20.8,20.85,20.79,20.83,15600.0,19.5832,19.6303,19.5738,19.6114,15600.0
2006-10-16 09:55:00,20.86,20.87,20.77,20.77,26400.0,19.6397,19.6491,19.555,19.555,26400.0
2006-10-16 10:00:00,20.77,20.83,20.76,20.82,16000.0,19.555,19.6114,19.5455,19.602,16000.0
2006-10-16 10:05:00,20.83,20.93,20.83,20.88,40600.0,19.6114,19.7056,19.6114,19.6585,40600.0
2006-10-16 10:10:00,20.88,20.89,20.83,20.89,40000.0,19.6585,19.6679,19.6114,19.6679,40000.0
2006-10-16 10:15:00,20.88,20.89,20.8,20.82,31000.0,19.6585,19.6679,19.5832,19.602,31000.0
2006-10-16 10:20:00,20.81,20.84,20.81,20.83,18000.0,19.5926,19.6209,19.5926,19.6114,18000.0
2006-10-16 10:25:00,20.82,20.83,20.8,20.83,25800.0,19.602,19.6114,19.5832,19.6114,25800.0
2006-10-16 10:30:00,20.82,20.84,20.8,20.84,31400.0,19.602,19.6209,19.5832,19.6209,31400.0
2006-10-16 10:35:00,20.84,20.85,20.82,20.84,20800.0,19.6209,19.6303,19.602,19.6209,20800.0
2006-10-16 10:40:00,20.85,20.85,20.79,20.81,21400.0,19.6303,19.6303,19.5738,19.5926,21400.0
2006-10-16 10:45:00,20.81,20.83,20.8,20.82,13200.0,19.5926,19.6114,19.5832,19.602,13200.0
2006-10-16 10:50:00,20.82,20.84,20.79,20.8,20200.0,19.602,19.6209,19.5738,19.5832,20200.0
2006-10-16 10:55:00,20.81,20.84,20.81,20.83,187800.0,19.5926,19.6209,19.5926,19.6114,187800.0
2006-10-16 11:00:00,20.82,20.84,20.81,20.84,21200.0,19.602,19.6209,19.5926,19.6209,21200.0
2006-10-16 11:05:00,20.84,20.86,20.83,20.85,30600.0,19.6209,19.6397,19.6114,19.6303,30600.0
2006-10-16 11:10:00,20.85,20.93,20.85,20.91,24800.0,19.6303,19.7056,19.6303,19.6868,24800.0
2006-10-16 11:15:00,20.91,20.91,20.88,20.89,14000.0,19.6868,19.6868,19.6585,19.6679,14000.0
2006-10-16 11:20:00,20.89,20.89,20.85,20.86,30400.0,19.6679,19.6679,19.6303,19.6397,30400.0
2006-10-16 11:25:00,20.88,20.92,20.88,20.89,16000.0,19.6585,19.6962,19.6585,19.6679,16000.0
2006-10-16 11:30:00,20.9,20.9,20.88,20.89,12400.0,19.6773,19.6773,19.6585,19.6679,12400.0
2006-10-16 11:35:00,20.89,20.91,20.88,20.91,13800.0,19.6679,19.6868,19.6585,19.6868,13800.0
2006-10-16 11:40:00,20.91,20.92,20.88,20.9,17200.0,19.6868,19.6962,19.6585,19.6773,17200.0
2006-10-16 11:45:00,20.9,20.93,20.88,20.93,18200.0,19.6773,19.7056,19.6585,19.7056,18200.0
2006-10-16 11:50:00,20.92,20.97,20.92,20.95,20200.0,19.6962,19.7433,19.6962,19.7244,20200.0
2006-10-16 11:55:00,20.95,20.97,20.94,20.96,14800.0,19.7244,19.7433,19.715,19.7338,14800.0
2006-10-16 12:00:00,20.97,21.0,20.96,20.99,27000.0,19.7433,19.7715,19.7338,19.7621,27000.0
2006-10-16 12:05:00,20.98,20.99,20.93,20.95,18000.0,19.7527,19.7621,19.7056,19.7244,18000.0
2006-10-16 12:10:00,20.96,20.98,20.93,20.96,15400.0,19.7338,19.7527,19.7056,19.7338,15400.0
2006-10-16 12:15:00,20.97,21.03,20.97,21.02,65800.0,19.7433,19.7997,19.7433,19.7903,65800.0
2006-10-16 12:20:00,21.02,21.02,20.99,21.02,18000.0,19.7903,19.7903,19.7621,19.7903,18000.0
2006-10-16 12:25:00,21.0,21.04,21.0,21.03,9400.0,19.7715,19.8092,19.7715,19.7997,9400.0
2006-10-16 12:30:00,21.03,21.1,21.03,21.08,32800.0,19.7997,19.8656,19.7997,19.8468,32800.0
2006-10-16 12:35:00,21.08,21.09,21.06,21.09,24400.0,19.8468,19.8562,19.828,19.8562,24400.0
2006-10-16 12:40:00,21.09,21.09,21.04,21.08,38200.0,19.8562,19.8562,19.8092,19.8468,38200.0
2006-10-16 12:45:00,21.07,21.1,21.07,21.09,18000.0,19.8374,19.8656,19.8374,19.8562,18000.0
2006-10-16 12:50:00,21.09,21.11,21.08,21.11,17000.0,19.8562,19.8751,19.8468,19.8751,17000.0
2006-10-16 12:55:00,21.09,21.13,21.09,21.11,36400.0,19.8562,19.8939,19.8562,19.8751,36400.0
2006-10-16 13:00:00,21.11,21.14,21.11,21.13,12200.0,19.8751,19.9033,19.8751,19.8939,12200.0
2006-10-16 13:05:00,21.13,21.13,21.09,21.11,18200.0,19.8939,19.8939,19.8562,19.8751,18200.0
2006-10-16 13:10:00,21.1,21.13,21.1,21.13,17400.0,19.8656,19.8939,19.8656,19.8939,17400.0
2006-10-16 13:15:00,21.12,21.15,21.12,21.15,18600.0,19.8845,19.9127,19.8845,19.9127,18600.0
2006-10-16 13:20:00,21.13,21.14,21.09,21.09,22000.0,19.8939,19.9033,19.8562,19.8562,22000.0
2006-10-16 13:25:00,21.09,21.14,21.09,21.12,30400.0,19.8562,19.9033,19.8562,19.8845,30400.0
2006-10-16 13:30:00,21.12,21.12,21.1,21.1,10600.0,19.8845,19.8845,19.8656,19.8656,10600.0
2006-10-16 13:35:00,21.09,21.11,21.08,21.1,20200.0,19.8562,19.8751,19.8468,19.8656,20200.0
2006-10-16 13:40:00,21.1,21.11,21.08,21.09,26600.0,19.8656,19.8751,19.8468,19.8562,26600.0
2006-10-16 13:45:00,21.09,21.09,21.07,21.09,16800.0,19.8562,19.8562,19.8374,19.8562,16800.0
2006-10-16 13:50:00,21.08,21.09,21.08,21.09,5000.0,19.8468,19.8562,19.8468,19.8562,5000.0
2006-10-16 13:55:00,21.08,21.1,21.07,21.08,21000.0,19.8468,19.8656,19.8374,19.8468,21000.0
2006-10-16 14:00:00,21.08,21.1,21.07,21.07,19600.0,19.8468,19.8656,19.8374,19.8374,19600.0
2006-10-16 14:05:00,21.07,21.07,21.04,21.04,21800.0,19.8374,19.8374,19.8092,19.8092,21800.0
2006-10-16 14:10:00,21.04,21.06,21.04,21.05,30000.0,19.8092,19.828,19.8092,19.8186,30000.0
2006-10-16 14:15:00,21.06,21.06,21.04,21.04,32600.0,19.828,19.828,19.8092,19.8092,32600.0
2006-10-16 14:20:00,21.05,21.07,21.04,21.07,24600.0,19.8186,19.8374,19.8092,19.8374,24600.0
2006-10-16 14:25:00,21.08,21.08,21.01,21.01,16600.0,19.8468,19.8468,19.7809,19.7809,16600.0
2006-10-16 14:30:00,21.0,21.02,21.0,21.02,21400.0,19.7715,19.7903,19.7715,19.7903,21400.0
2006-10-16 14:35:00,21.02,21.03,21.01,21.03,17800.0,19.7903,19.7997,19.7809,19.7997,17800.0
2006-10-16 14:40:00,21.03,21.06,21.03,21.06,15000.0,19.7997,19.828,19.7997,19.828,15000.0
2006-10-16 14:45:00,21.05,21.05,21.03,21.04,16000.0,19.8186,19.8186,19.7997,19.8092,16000.0
2006-10-16 14:50:00,21.04,21.05,21.0,21.04,18600.0,19.8092,19.8186,19.7715,19.8092,18600.0
2006-10-16 14:55:00,21.02,21.02,20.98,21.01,20400.0,19.7903,19.7903,19.7527,19.7809,20400.0
2006-10-16 15:00:00,21.01,21.06,21.0,21.04,19400.0,19.7809,19.828,19.7715,19.8092,19400.0
2006-10-16 15:05:00,21.03,21.04,20.99,20.99,23400.0,19.7997,19.8092,19.7621,19.7621,23400.0
2006-10-16 15:10:00,21.0,21.0,20.94,20.95,30800.0,19.7715,19.7715,19.715,19.7244,30800.0
2006-10-16 15:15:00,20.95,20.97,20.94,20.97,16600.0,19.7244,19.7433,19.715,19.7433,16600.0
2006-10-16 15:20:00,20.97,20.98,20.96,20.96,8600.0,19.7433,19.7527,19.7338,19.7338,8600.0
2006-10-16 15:25:00,20.96,20.97,20.95,20.97,17000.0,19.7338,19.7433,19.7244,19.7433,17000.0
2006-10-16 15:30:00,20.97,20.97,20.95,20.95,19400.0,19.7433,19.7433,19.7244,19.7244,19400.0
2006-10-16 15:35:00,20.95,20.96,20.95,20.96,39000.0,19.7244,19.7338,19.7244,19.7338,39000.0
2006-10-16 15:40:00,20.96,20.96,20.92,20.92,19600.0,19.7338,19.7338,19.6962,19.6962,19600.0
2006-10-16 15:45:00,20.92,20.95,20.91,20.93,30000.0,19.6962,19.7244,19.6868,19.7056,30000.0
2006-10-16 15:50:00,20.93,20.94,20.9,20.91,24200.0,19.7056,19.715,19.6773,19.6868,24200.0
2006-10-16 15:55:00,20.91,20.94,20.9,20.93,29400.0,19.6868,19.715,19.6773,19.7056,29400.0
2006-10-17 09:30:00,20.94,20.94,20.9,20.9,14000.0,19.715,19.715,19.6773,19.6773,14000.0
2006-10-17 09:35:00,20.9,20.9,20.78,20.81,76000.0,19.6773,19.6773,19.5644,19.5926,76000.0
2006-10-17 09:40:00,20.83,20.83,20.78,20.78,25000.0,19.6114,19.6114,19.5644,19.5644,25000.0
2006-10-17 09:45:00,20.78,20.86,20.75,20.79,24800.0,19.5644,19.6397,19.5361,19.5738,24800.0
2006-10-17 09:50:00,20.79,20.81,20.75,20.75,45200.0,19.5738,19.5926,19.5361,19.5361,45200.0
2006-10-17 09:55:00,20.75,20.79,20.71,20.75,17400.0,19.5361,19.5738,19.4985,19.5361,17400.0
2006-10-17 10:00:00,20.77,20.77,20.72,20.72,56400.0,19.555,19.555,19.5079,19.5079,56400.0
2006-10-17 10:05:00,20.72,20.83,20.7,20.77,37400.0,19.5079,19.6114,19.489,19.555,37400.0
2006-10-17 10:10:00,20.75,20.82,20.73,20.8,28800.0,19.5361,19.602,19.5173,19.5832,28800.0
2006-10-17 10:15:00,20.8,20.85,20.78,20.84,25800.0,19.5832,19.6303,19.5644,19.6209,25800.0
2006-10-17 10:20:00,20.84,20.88,20.84,20.86,16400.0,19.6209,19.6585,19.6209,19.6397,16400.0
2006-10-17 10:25:00,20.86,20.92,20.83,20.91,27600.0,19.6397,19.6962,19.6114,19.6868,27600.0
2006-10-17 10:30:00,20.92,20.92,20.79,20.8,45000.0,19.6962,19.6962,19.5738,19.5832,45000.0
2006-10-17 10:35:00,20.81,20.81,20.75,20.75,24600.0,19.5926,19.5926,19.5361,19.5361,24600.0
2006-10-17 10:40:00,20.75,20.75,20.7,20.7,21400.0,19.5361,19.5361,19.489,19.489,21400.0
2006-10-17 10:45:00,20.7,20.7,20.68,20.69,11200.0,19.489,19.489,19.4702,19.4796,11200.0
2006-10-17 10:50:00,20.72,20.72,20.66,20.66,17800.0,19.5079,19.5079,19.4514,19.4514,17800.0
2006-10-17 10:55:00,20.66,20.66,20.64,20.64,26200.0,19.4514,19.4514,19.4326,19.4326,26200.0
2006-10-17 11:00:00,20.65,20.65,20.57,20.57,40200.0,19.442,19.442,19.3667,19.3667,40200.0
2006-10-17 11:05:00,20.57,20.58,20.56,20.58,12400.0,19.3667,19.3761,19.3572,19.3761,12400.0
2006-10-17 11:10:00,20.58,20.59,20.55,20.56,27000.0,19.3761,19.3855,19.3478,19.3572,27000.0
2006-10-17 11:15:00,20.56,20.62,20.56,20.56,9000.0,19.3572,19.4137,19.3572,19.3572,9000.0
2006-10-17 11:20:00,20.56,20.57,20.55,20.56,15600.0,19.3572,19.3667,19.3478,19.3572,15600.0
2006-10-17 11:25:00,20.56,20.57,20.55,20.56,15400.0,19.3572,19.3667,19.3478,19.3572,15400.0
2006-10-17 11:30:00,20.55,20.56,20.55,20.56,17000.0,19.3478,19.3572,19.3478,19.3572,17000.0
2006-10-17 11:35:00,20.56,20.57,20.56,20.56,11800.0,19.3572,19.3667,19.3572,19.3572,11800.0
2006-10-17 11:40:00,20.56,20.56,20.55,20.55,21800.0,19.3572,19.3572,19.3478,19.3478,21800.0
2006-10-17 11:45:00,20.55,20.55,20.52,20.54,20600.0,19.3478,19.3478,19.3196,19.3384,20600.0
2006-10-17 11:50:00,20.54,20.54,20.53,20.53,24000.0,19.3384,19.3384,19.329,19.329,24000.0
2006-10-17 11:55:00,20.53,20.56,20.53,20.53,25400.0,19.329,19.3572,19.329,19.329,25400.0
2006-10-17 12:00:00,20.55,20.55,20.53,20.53,7800.0,19.3478,19.3478,19.329,19.329,7800.0
2006-10-17 12:05:00,20.53,20.59,20.52,20.53,33000.0,19.329,19.3855,19.3196,19.329,33000.0
2006-10-17 12:10:00,20.53,20.57,20.53,20.57,4400.0,19.329,19.3667,19.329,19.3667,4400.0
2006-10-17 12:15:00,20.57,20.58,20.54,20.54,4000.0,19.3667,19.3761,19.3384,19.3384,4000.0
2006-10-17 12:20:00,20.56,20.56,20.54,20.55,2400.0,19.3572,19.3572,19.3384,19.3478,2400.0
2006-10-17 12:25:00,20.55,20.55,20.52,20.53,9600.0,19.3478,19.3478,19.3196,19.329,9600.0
2006-10-17 12:30:00,20.52,20.53,20.5,20.51,4400.0,19.3196,19.329,19.3007,19.3102,4400.0
2006-10-17 12:35:00,20.51,20.51,20.45,20.45,18200.0,19.3102,19.3102,19.2537,19.2537,18200.0
2006-10-17 12:40:00,20.45,20.46,20.43,20.43,23400.0,19.2537,19.2631,19.2348,19.2348,23400.0
2006-10-17 12:45:00,20.43,20.45,20.41,20.45,15400.0,19.2348,19.2537,19.216,19.2537,15400.0
2006-10-17 12:50:00,20.43,20.46,20.43,20.43,5600.0,19.2348,19.2631,19.2348,19.2348,5600.0
2006-10-17 12:55:00,20.43,20.45,20.4,20.44,11400.0,19.2348,19.2537,19.2066,19.2443,11400.0
2006-10-17 13:00:00,20.43,20.52,20.43,20.5,19200.0,19.2348,19.3196,19.2348,19.3007,19200.0
2006-10-17 13:05:00,20.52,20.52,20.48,20.52,21600.0,19.3196,19.3196,19.2819,19.3196,21600.0
2006-10-17 13:10:00,20.52,20.56,20.52,20.55,15800.0,19.3196,19.3572,19.3196,19.3478,15800.0
2006-10-17 13:15:00,20.54,20.55,20.5,20.5,30200.0,19.3384,19.3478,19.3007,19.3007,30200.0
2006-10-17 13:20:00,20.5,20.5,20.49,20.49,11400.0,19.3007,19.3007,19.2913,19.2913,11400.0
2006-10-17 13:25:00,20.49,20.49,20.46,20.47,14600.0,19.2913,19.2913,19.2631,19.2725,14600.0
2006-10-17 13:30:00,20.45,20.46,20.45,20.45,9800.0,19.2537,19.2631,19.2537,19.2537,9800.0
2006-10-17 13:35:00,20.45,20.49,20.45,20.48,42400.0,19.2537,19.2913,19.2537,19.2819,42400.0
2006-10-17 13:40:00,20.48,20.58,20.48,20.58,19000.0,19.2819,19.3761,19.2819,19.3761,19000.0
2006-10-17 13:45:00,20.58,20.6,20.58,20.59,30600.0,19.3761,19.3949,19.3761,19.3855,30600.0
2006-10-17 13:50:00,20.58,20.6,20.57,20.58,25600.0,19.3761,19.3949,19.3667,19.3761,25600.0
2006-10-17 13:55:00,20.58,20.6,20.58,20.6,30200.0,19.3761,19.3949,19.3761,19.3949,30200.0
2006-10-17 14:00:00,20.6,20.61,20.6,20.61,20800.0,19.3949,19.4043,19.3949,19.4043,20800.0
2006-10-17 14:05:00,20.61,20.61,20.61,20.61,24000.0,19.4043,19.4043,19.4043,19.4043,24000.0
2006-10-17 14:10:00,20.63,20.64,20.61,20.64,41600.0,19.4231,19.4326,19.4043,19.4326,41600.0
2006-10-17 14:15:00,20.64,20.64,20.61,20.63,20800.0,19.4326,19.4326,19.4043,19.4231,20800.0
2006-10-17 14:20:00,20.63,20.63,20.61,20.63,26400.0,19.4231,19.4231,19.4043,19.4231,26400.0
2006-10-17 14:25:00,20.63,20.64,20.62,20.63,23000.0,19.4231,19.4326,19.4137,19.4231,23000.0
2006-10-17 14:30:00,20.63,20.63,20.62,20.62,15400.0,19.4231,19.4231,19.4137,19.4137,15400.0
2006-10-17 14:35:00,20.63,20.63,20.61,20.63,33600.0,19.4231,19.4231,19.4043,19.4231,33600.0
2006-10-17 14:40:00,20.63,20.63,20.59,20.59,17400.0,19.4231,19.4231,19.3855,19.3855,17400.0
2006-10-17 14:45:00,20.59,20.6,20.55,20.56,34200.0,19.3855,19.3949,19.3478,19.3572,34200.0
2006-10-17 14:50:00,20.56,20.58,20.55,20.55,33400.0,19.3572,19.3761,19.3478,19.3478,33400.0
2006-10-17 14:55:00,20.55,20.59,20.54,20.58,37800.0,19.3478,19.3855,19.3384,19.3761,37800.0
2006-10-17 15:00:00,20.57,20.6,20.57,20.59,31400.0,19.3667,19.3949,19.3667,19.3855,31400.0
2006-10-17 15:05:00,20.59,20.59,20.56,20.57,42400.0,19.3855,19.3855,19.3572,19.3667,42400.0
2006-10-17 15:10:00,20.56,20.56,20.5,20.5,35000.0,19.3572,19.3572,19.3007,19.3007,35000.0
2006-10-17 15:15:00,20.5,20.56,20.49,20.54,61800.0,19.3007,19.3572,19.2913,19.3384,61800.0
2006-10-17 15:20:00,20.54,20.58,20.54,20.57,24400.0,19.3384,19.3761,19.3384,19.3667,24400.0
2006-10-17 15:25:00,20.57,20.57,20.54,20.56,50000.0,19.3667,19.3667,19.3384,19.3572,50000.0
2006-10-17 15:30:00,20.56,20.56,20.55,20.55,27800.0,19.3572,19.3572,19.3478,19.3478,27800.0
2006-10-17 15:35:00,20.55,20.57,20.55,20.56,47800.0,19.3478,19.3667,19.3478,19.3572,47800.0
2006-10-17 15:40:00,20.56,20.59,20.56,20.58,60200.0,19.3572,19.3855,19.3572,19.3761,60200.0
2006-10-17 15:45:00,20.58,20.61,20.58,20.6,114000.0,19.3761,19.4043,19.3761,19.3949,114000.0
2006-10-17 15:50:00,20.6,20.63,20.6,20.63,143800.0,19.3949,19.4231,19.3949,19.4231,143800.0
2006-10-17 15:55:00,20.61,20.63,20.6,20.6,93600.0,19.4043,19.4231,19.3949,19.3949,93600.0
2006-10-18 09:30:00,20.73,20.87,20.73,20.86,20800.0,19.5173,19.6491,19.5173,19.6397,20800.0
2006-10-18 09:35:00,20.85,20.9,20.85,20.88,17200.0,19.6303,19.6773,19.6303,19.6585,17200.0
2006-10-18 09:40:00,20.88,20.9,20.82,20.86,20400.0,19.6585,19.6773,19.602,19.6397,20400.0
2006-10-18 09:45:00,20.86,20.92,20.85,20.85,22800.0,19.6397,19.6962,19.6303,19.6303,22800.0
2006-10-18 09:50:00,20.84,20.9,20.82,20.89,11400.0,19.6209,19.6773,19.602,19.6679,11400.0
2006-10-18 09:55:00,20.89,20.9,20.83,20.83,26000.0,19.6679,19.6773,19.6114,19.6114,26000.0
2006-10-18 10:00:00,20.83,20.83,20.8,20.8,9600.0,19.6114,19.6114,19.5832,19.5832,9600.0
2006-10-18 10:05:00,20.81,20.81,20.77,20.79,19200.0,19.5926,19.5926,19.555,19.5738,19200.0
2006-10-18 10:10:00,20.8,20.82,20.78,20.8,3400.0,19.5832,19.602,19.5644,19.5832,3400.0
2006-10-18 10:15:00,20.81,20.82,20.79,20.8,17800.0,19.5926,19.602,19.5738,19.5832,17800.0
2006-10-18 10:20:00,20.8,20.8,20.79,20.8,49400.0,19.5832,19.5832,19.5738,19.5832,49400.0
2006-10-18 10:25:00,20.8,20.84,20.79,20.81,25600.0,19.5832,19.6209,19.5738,19.5926,25600.0
2006-10-18 10:30:00,20.81,20.81,20.78,20.8,9600.0,19.5926,19.5926,19.5644,19.5832,9600.0
2006-10-18 10:35:00,20.8,20.81,20.8,20.8,21600.0,19.5832,19.5926,19.5832,19.5832,21600.0
2006-10-18 10:40:00,20.8,20.83,20.8,20.83,29400.0,19.5832,19.6114,19.5832,19.6114,29400.0
2006-10-18 10:45:00,20.82,20.84,20.81,20.84,31200.0,19.602,19.6209,19.5926,19.6209,31200.0
2006-10-18 10:50:00,20.84,20.86,20.83,20.84,26400.0,19.6209,19.6397,19.6114,19.6209,26400.0
2006-10-18 10:55:00,20.83,20.86,20.83,20.84,10600.0,19.6114,19.6397,19.6114,19.6209,10600.0
2006-10-18 11:00:00,20.84,21.04,20.84,21.02,140600.0,19.6209,19.8092,19.6209,19.7903,140600.0
2006-10-18 11:05:00,21.01,21.01,20.95,20.96,92200.0,19.7809,19.7809,19.7244,19.7338,92200.0
2006-10-18 11:10:00,20.97,21.0,20.96,21.0,54400.0,19.7433,19.7715,19.7338,19.7715,54400.0
2006-10-18 11:15:00,21.0,21.06,20.99,21.05,57200.0,19.7715,19.828,19.7621,19.8186,57200.0
2006-10-18 11:20:00,21.05,21.09,21.05,21.07,42200.0,19.8186,19.8562,19.8186,19.8374,42200.0
2006-10-18 11:25:00,21.07,21.07,21.0,21.0,65400.0,19.8374,19.8374,19.7715,19.7715,65400.0
2006-10-18 11:30:00,21.0,21.02,20.98,20.98,36600.0,19.7715,19.7903,19.7527,19.7527,36600.0
2006-10-18 11:35:00,20.98,20.98,20.95,20.98,30000.0,19.7527,19.7527,19.7244,19.7527,30000.0
2006-10-18 11:40:00,20.98,21.05,20.98,20.99,24800.0,19.7527,19.8186,19.7527,19.7621,24800.0
2006-10-18 11:45:00,21.0,21.01,21.0,21.0,11600.0,19.7715,19.7809,19.7715,19.7715,11600.0
2006-10-18 11:50:00,21.0,21.0,20.95,20.96,14800.0,19.7715,19.7715,19.7244,19.7338,14800.0
2006-10-18 11:55:00,20.96,20.97,20.96,20.96,8200.0,19.7338,19.7433,19.7338,19.7338,8200.0
2006-10-18 12:00:00,20.97,20.98,20.95,20.98,15000.0,19.7433,19.7527,19.7244,19.7527,15000.0
2006-10-18 12:05:00,20.97,20.97,20.95,20.97,12400.0,19.7433,19.7433,19.7244,19.7433,12400.0
2006-10-18 12:10:00,20.97,20.97,20.92,20.92,8400.0,19.7433,19.7433,19.6962,19.6962,8400.0
2006-10-18 12:15:00,20.92,20.93,20.91,20.91,11200.0,19.6962,19.7056,19.6868,19.6868,11200.0
2006-10-18 12:20:00,20.91,20.96,20.91,20.96,26200.0,19.6868,19.7338,19.6868,19.7338,26200.0
2006-10-18 12:25:00,20.97,20.98,20.95,20.97,30200.0,19.7433,19.7527,19.7244,19.7433,30200.0
2006-10-18 12:30:00,20.97,20.98,20.95,20.97,23600.0,19.7433,19.7527,19.7244,19.7433,23600.0
2006-10-18 12:35:00,20.97,20.98,20.97,20.98,15400.0,19.7433,19.7527,19.7433,19.7527,15400.0
2006-10-18 12:40:00,20.98,20.98,20.96,20.97,28400.0,19.7527,19.7527,19.7338,19.7433,28400.0
2006-10-18 12:45:00,20.97,20.97,20.93,20.94,12800.0,19.7433,19.7433,19.7056,19.715,12800.0
2006-10-18 12:50:00,20.93,20.93,20.9,20.9,10600.0,19.7056,19.7056,19.6773,19.6773,10600.0
2006-10-18 12:55:00,20.9,20.91,20.88,20.89,10800.0,19.6773,19.6868,19.6585,19.6679,10800.0
2006-10-18 13:00:00,20.89,20.9,20.88,20.9,15000.0,19.6679,19.6773,19.6585,19.6773,15000.0
2006-10-18 13:05:00,20.89,20.89,20.85,20.86,25000.0,19.6679,19.6679,19.6303,19.6397,25000.0
2006-10-18 13:10:00,20.86,20.86,20.85,20.86,15600.0,19.6397,19.6397,19.6303,19.6397,15600.0
2006-10-18 13:15:00,20.85,20.86,20.84,20.86,20400.0,19.6303,19.6397,19.6209,19.6397,20400.0
2006-10-18 13:20:00,20.86,20.88,20.82,20.84,37200.0,19.6397,19.6585,19.602,19.6209,37200.0
2006-10-18 13:25:00,20.84,20.88,20.82,20.88,35400.0,19.6209,19.6585,19.602,19.6585,35400.0
2006-10-18 13:30:00,20.88,20.89,20.85,20.86,23400.0,19.6585,19.6679,19.6303,19.6397,23400.0
2006-10-18 13:35:00,20.86,20.89,20.86,20.88,26600.0,19.6397,19.6679,19.6397,19.6585,26600.0
2006-10-18 13:40:00,20.88,20.91,20.86,20.9,22400.0,19.6585,19.6868,19.6397,19.6773,22400.0
2006-10-18 13:45:00,20.9,20.93,20.9,20.91,30200.0,19.6773,19.7056,19.6773,19.6868,30200.0
2006-10-18 13:50:00,20.9,20.93,20.89,20.93,24200.0,19.6773,19.7056,19.6679,19.7056,24200.0
2006-10-18 13:55:00,20.93,20.95,20.93,20.93,14400.0,19.7056,19.7244,19.7056,19.7056,14400.0
2006-10-18 14:00:00,20.93,20.95,20.93,20.93,15000.0,19.7056,19.7244,19.7056,19.7056,15000.0
2006-10-18 14:05:00,20.93,20.94,20.93,20.93,24800.0,19.7056,19.715,19.7056,19.7056,24800.0
2006-10-18 14:10:00,20.93,20.94,20.92,20.93,33200.0,19.7056,19.715,19.6962,19.7056,33200.0
2006-10-18 14:15:00,20.94,20.95,20.92,20.93,27400.0,19.715,19.7244,19.6962,19.7056,27400.0
2006-10-18 14:20:00,20.94,20.97,20.93,20.96,24600.0,19.715,19.7433,19.7056,19.7338,24600.0
2006-10-18 14:25:00,20.96,20.98,20.96,20.97,16200.0,19.7338,19.7527,19.7338,19.7433,16200.0
2006-10-18 14:30:00,20.98,21.0,20.95,20.99,42000.0,19.7527,19.7715,19.7244,19.7621,42000.0
2006-10-18 14:35:00,20.98,20.99,20.97,20.98,26200.0,19.7527,19.7621,19.7433,19.7527,26200.0
2006-10-18 14:40:00,20.98,20.99,20.97,20.97,33000.0,19.7527,19.7621,19.7433,19.7433,33000.0
2006-10-18 14:45:00,20.97,20.97,20.96,20.96,19400.0,19.7433,19.7433,19.7338,19.7338,19400.0
2006-10-18 14:50:00,20.96,20.96,20.91,20.91,14400.0,19.7338,19.7338,19.6868,19.6868,14400.0
2006-10-18 14:55:00,20.91,20.95,20.91,20.93,25800.0,19.6868,19.7244,19.6868,19.7056,25800.0
2006-10-18 15:00:00,20.93,20.93,20.91,20.93,16600.0,19.7056,19.7056,19.6868,19.7056,16600.0
2006-10-18 15:05:00,20.93,20.93,20.91,20.92,24800.0,19.7056,19.7056,19.6868,19.6962,24800.0
2006-10-18 15:10:00,20.92,20.93,20.92,20.93,19600.0,19.6962,19.7056,19.6962,19.7056,19600.0
2006-10-18 15:15:00,20.93,20.93,20.92,20.93,13200.0,19.7056,19.7056,19.6962,19.7056,13200.0
2006-10-18 15:20:00,20.93,20.95,20.92,20.94,23400.0,19.7056,19.7244,19.6962,19.715,23400.0
2006-10-18 15:25:00,20.93,20.96,20.91,20.91,14600.0,19.7056,19.7338,19.6868,19.6868,14600.0
2006-10-18 15:30:00,20.91,20.99,20.91,20.97,30600.0,19.6868,19.7621,19.6868,19.7433,30600.0
2006-10-18 15:35:00,20.97,21.0,20.95,20.98,101600.0,19.7433,19.7715,19.7244,19.7527,101600.0
2006-10-18 15:40:00,20.98,20.99,20.95,20.99,35400.0,19.7527,19.7621,19.7244,19.7621,35400.0
2006-10-18 15:45:00,20.99,21.01,20.99,21.0,66600.0,19.7621,19.7809,19.7621,19.7715,66600.0
2006-10-18 15:50:00,21.0,21.0,20.94,20.94,67400.0,19.7715,19.7715,19.715,19.715,67400.0
2006-10-18 15:55:00,20.93,20.96,20.93,20.96,28600.0,19.7056,19.7338,19.7056,19.7338,28600.0
2006-10-19 09:30:00,20.95,20.99,20.94,20.99,18400.0,19.7244,19.7621,19.715,19.7621,18400.0
2006-10-19 09:35:00,20.98,21.03,20.95,21.01,34600.0,19.7527,19.7997,19.7244,19.7809,34600.0
2006-10-19 09:40:00,21.02,21.09,21.02,21.09,32800.0,19.7903,19.8562,19.7903,19.8562,32800.0
2006-10-19 09:45:00,21.09,21.22,21.09,21.21,61400.0,19.8562,19.9786,19.8562,19.9692,61400.0
2006-10-19 09:50:00,21.21,21.31,21.21,21.28,68200.0,19.9692,20.0634,19.9692,20.0351,68200.0
2006-10-19 09:55:00,21.26,21.32,21.23,21.31,49000.0,20.0163,20.0728,19.988,20.0634,49000.0
2006-10-19 10:00:00,21.3,21.35,21.27,21.35,31400.0,20.0539,20.101,20.0257,20.101,31400.0
2006-10-19 10:05:00,21.34,21.43,21.34,21.43,47600.0,20.0916,20.1763,20.0916,20.1763,47600.0
2006-10-19 10:10:00,21.42,21.43,21.39,21.43,295400.0,20.1669,20.1763,20.1387,20.1763,295400.0
2006-10-19 10:15:00,21.43,21.47,21.43,21.44,43600.0,20.1763,20.214,20.1763,20.1858,43600.0
2006-10-19 10:20:00,21.45,21.46,21.42,21.43,32800.0,20.1952,20.2046,20.1669,20.1763,32800.0
2006-10-19 10:25:00,21.43,21.47,21.42,21.43,34800.0,20.1763,20.214,20.1669,20.1763,34800.0
2006-10-19 10:30:00,21.43,21.43,21.38,21.38,26200.0,20.1763,20.1763,20.1293,20.1293,26200.0
2006-10-19 10:35:00,21.38,21.4,21.33,21.33,36400.0,20.1293,20.1481,20.0822,20.0822,36400.0
2006-10-19 10:40:00,21.33,21.37,21.33,21.34,31600.0,20.0822,20.1199,20.0822,20.0916,31600.0
2006-10-19 10:45:00,21.34,21.34,21.3,21.32,37800.0,20.0916,20.0916,20.0539,20.0728,37800.0
2006-10-19 10:50:00,21.32,21.34,21.3,21.33,18000.0,20.0728,20.0916,20.0539,20.0822,18000.0
2006-10-19 10:55:00,21.33,21.36,21.33,21.35,22000.0,20.0822,20.1104,20.0822,20.101,22000.0
2006-10-19 11:00:00,21.35,21.35,21.31,21.32,27400.0,20.101,20.101,20.0634,20.0728,27400.0
2006-10-19 11:05:00,21.32,21.34,21.32,21.33,59800.0,20.0728,20.0916,20.0728,20.0822,59800.0
2006-10-19 11:10:00,21.33,21.35,21.3,21.31,42600.0,20.0822,20.101,20.0539,20.0634,42600.0
2006-10-19 11:15:00,21.31,21.33,21.3,21.33,55200.0,20.0634,20.0822,20.0539,20.0822,55200.0
2006-10-19 11:20:00,21.33,21.33,21.32,21.32,28000.0,20.0822,20.0822,20.0728,20.0728,28000.0
2006-10-19 11:25:00,21.33,21.33,21.3,21.31,25400.0,20.0822,20.0822,20.0539,20.0634,25400.0
2006-10-19 11:30:00,21.3,21.32,21.3,21.31,33800.0,20.0539,20.0728,20.0539,20.0634,33800.0
2006-10-19 11:35:00,21.31,21.31,21.25,21.25,21400.0,20.0634,20.0634,20.0069,20.0069,21400.0
2006-10-19 11:40:00,21.25,21.27,21.24,21.27,24400.0,20.0069,20.0257,19.9975,20.0257,24400.0
2006-10-19 11:45:00,21.27,21.28,21.25,21.25,20000.0,20.0257,20.0351,20.0069,20.0069,20000.0
2006-10-19 11:50:00,21.26,21.28,21.25,21.26,34400.0,20.0163,20.0351,20.0069,20.0163,34400.0
2006-10-19 11:55:00,21.26,21.3,21.25,21.27,24400.0,20.0163,20.0539,20.0069,20.0257,24400.0
2006-10-19 12:00:00,21.27,21.3,21.25,21.3,44000.0,20.0257,20.0539,20.0069,20.0539,44000.0
2006-10-19 12:05:00,21.3,21.3,21.28,21.29,30800.0,20.0539,20.0539,20.0351,20.0445,30800.0
2006-10-19 12:10:00,21.28,21.31,21.28,21.3,34600.0,20.0351,20.0634,20.0351,20.0539,34600.0
2006-10-19 12:15:00,21.3,21.31,21.29,21.3,51400.0,20.0539,20.0634,20.0445,20.0539,51400.0
2006-10-19 12:20:00,21.3,21.31,21.29,21.29,39600.0,20.0539,20.0634,20.0445,20.0445,39600.0
2006-10-19 12:25:00,21.29,21.31,21.27,21.31,33200.0,20.0445,20.0634,20.0257,20.0634,33200.0
2006-10-19 12:30:00,21.31,21.31,21.29,21.3,29400.0,20.0634,20.0634,20.0445,20.0539,29400.0
2006-10-19 12:35:00,21.3,21.32,21.3,21.3,25000.0,20.0539,20.0728,20.0539,20.0539,25000.0
2006-10-19 12:40:00,21.3,21.3,21.28,21.29,38000.0,20.0539,20.0539,20.0351,20.0445,38000.0
2006-10-19 12:45:00,21.29,21.3,21.28,21.29,24400.0,20.0445,20.0539,20.0351,20.0445,24400.0
2006-10-19 12:50:00,21.29,21.3,21.28,21.3,25400.0,20.0445,20.0539,20.0351,20.0539,25400.0
2006-10-19 12:55:00,21.3,21.31,21.28,21.28,23200.0,20.0539,20.0634,20.0351,20.0351,23200.0
2006-10-19 13:00:00,21.28,21.3,21.28,21.3,176400.0,20.0351,20.0539,20.0351,20.0539,176400.0
2006-10-19 13:05:00,21.3,21.3,21.28,21.3,37600.0,20.0539,20.0539,20.0351,20.0539,37600.0
2006-10-19 13:10:00,21.3,21.32,21.3,21.3,31600.0,20.0539,20.0728,20.0539,20.0539,31600.0
2006-10-19 13:15:00,21.3,21.32,21.29,21.3,29600.0,20.0539,20.0728,20.0445,20.0539,29600.0
2006-10-19 13:20:00,21.31,21.32,21.3,21.31,34200.0,20.0634,20.0728,20.0539,20.0634,34200.0
2006-10-19 13:25:00,21.3,21.31,21.28,21.3,53800.0,20.0539,20.0634,20.0351,20.0539,53800.0
2006-10-19 13:30:00,21.3,21.3,21.28,21.3,29200.0,20.0539,20.0539,20.0351,20.0539,29200.0
2006-10-19 13:35:00,21.3,21.31,21.3,21.31,11800.0,20.0539,20.0634,20.0539,20.0634,11800.0
2006-10-19 13:40:00,21.3,21.31,21.29,21.3,38000.0,20.0539,20.0634,20.0445,20.0539,38000.0
2006-10-19 13:45:00,21.3,21.31,21.3,21.3,13800.0,20.0539,20.0634,20.0539,20.0539,13800.0
2006-10-19 13:50:00,21.3,21.3,21.3,21.3,11200.0,20.0539,20.0539,20.0539,20.0539,11200.0
2006-10-19 13:55:00,21.3,21.31,21.29,21.3,16200.0,20.0539,20.0634,20.0445,20.0539,16200.0
2006-10-19 14:00:00,21.3,21.3,21.3,21.3,8200.0,20.0539,20.0539,20.0539,20.0539,8200.0
2006-10-19 14:05:00,21.3,21.31,21.29,21.3,49000.0,20.0539,20.0634,20.0445,20.0539,49000.0
2006-10-19 14:10:00,21.29,21.3,21.29,21.3,18800.0,20.0445,20.0539,20.0445,20.0539,18800.0
2006-10-19 14:15:00,21.3,21.31,21.29,21.3,20200.0,20.0539,20.0634,20.0445,20.0539,20200.0
2006-10-19 14:20:00,21.31,21.34,21.3,21.3,224800.0,20.0634,20.0916,20.0539,20.0539,224800.0
2006-10-19 14:25:00,21.3,21.32,21.29,21.32,18200.0,20.0539,20.0728,20.0445,20.0728,18200.0
2006-10-19 14:30:00,21.32,21.32,21.29,21.3,18200.0,20.0728,20.0728,20.0445,20.0539,18200.0
2006-10-19 14:35:00,21.3,21.31,21.29,21.29,36800.0,20.0539,20.0634,20.0445,20.0445,36800.0
2006-10-19 14:40:00,21.29,21.3,21.29,21.3,31000.0,20.0445,20.0539,20.0445,20.0539,31000.0
2006-10-19 14:45:00,21.3,21.31,21.3,21.31,47800.0,20.0539,20.0634,20.0539,20.0634,47800.0
2006-10-19 14:50:00,21.31,21.31,21.3,21.3,44800.0,20.0634,20.0634,20.0539,20.0539,44800.0
2006-10-19 14:55:00,21.3,21.31,21.29,21.31,26400.0,20.0539,20.0634,20.0445,20.0634,26400.0
2006-10-19 15:00:00,21.3,21.31,21.28,21.31,27200.0,20.0539,20.0634,20.0351,20.0634,27200.0
2006-10-19 15:05:00,21.31,21.31,21.25,21.3,63600.0,20.0634,20.0634,20.0069,20.0539,63600.0
2006-10-19 15:10:00,21.3,21.31,21.29,21.3,38000.0,20.0539,20.0634,20.0445,20.0539,38000.0
2006-10-19 15:15:00,21.3,21.3,21.29,21.3,31200.0,20.0539,20.0539,20.0445,20.0539,31200.0
2006-10-19 15:20:00,21.31,21.31,21.3,21.3,62800.0,20.0634,20.0634,20.0539,20.0539,62800.0
2006-10-19 15:25:00,21.29,21.32,21.29,21.31,25600.0,20.0445,20.0728,20.0445,20.0634,25600.0
2006-10-19 15:30:00,21.3,21.32,21.3,21.31,13400.0,20.0539,20.0728,20.0539,20.0634,13400.0
2006-10-19 15:35:00,21.31,21.31,21.3,21.31,37000.0,20.0634,20.0634,20.0539,20.0634,37000.0
2006-10-19 15:40:00,21.31,21.31,21.3,21.31,61000.0,20.0634,20.0634,20.0539,20.0634,61000.0
2006-10-19 15:45:00,21.31,21.33,21.3,21.32,34800.0,20.0634,20.0822,20.0539,20.0728,34800.0
2006-10-19 15:50:00,21.32,21.33,21.31,21.32,23600.0,20.0728,20.0822,20.0634,20.0728,23600.0
2006-10-19 15:55:00,21.31,21.33,21.31,21.33,51200.0,20.0634,20.0822,20.0634,20.0822,51200.0
2006-10-20 09:30:00,21.25,21.25,21.2,21.2,33400.0,20.0069,20.0069,19.9598,19.9598,33400.0
2006-10-20 09:35:00,21.2,21.25,21.18,21.18,19600.0,19.9598,20.0069,19.941,19.941,19600.0
2006-10-20 09:40:00,21.15,21.16,21.09,21.11,26600.0,19.9127,19.9221,19.8562,19.8751,26600.0
2006-10-20 09:45:00,21.11,21.13,21.09,21.12,34600.0,19.8751,19.8939,19.8562,19.8845,34600.0
2006-10-20 09:50:00,21.13,21.17,21.1,21.12,39800.0,19.8939,19.9316,19.8656,19.8845,39800.0
2006-10-20 09:55:00,21.13,21.21,21.1,21.21,58800.0,19.8939,19.9692,19.8656,19.9692,58800.0
2006-10-20 10:00:00,21.22,21.22,21.13,21.13,24600.0,19.9786,19.9786,19.8939,19.8939,24600.0
2006-10-20 10:05:00,21.13,21.14,21.13,21.14,44800.0,19.8939,19.9033,19.8939,19.9033,44800.0
2006-10-20 10:10:00,21.14,21.15,21.13,21.14,64400.0,19.9033,19.9127,19.8939,19.9033,64400.0
2006-10-20 10:15:00,21.13,21.21,21.13,21.18,202000.0,19.8939,19.9692,19.8939,19.941,202000.0
2006-10-20 10:20:00,21.18,21.18,21.1,21.14,61200.0,19.941,19.941,19.8656,19.9033,61200.0
2006-10-20 10:25:00,21.15,21.18,21.13,21.15,53600.0,19.9127,19.941,19.8939,19.9127,53600.0
2006-10-20 10:30:00,21.14,21.14,21.08,21.1,38200.0,19.9033,19.9033,19.8468,19.8656,38200.0
2006-10-20 10:35:00,21.1,21.1,21.04,21.05,49400.0,19.8656,19.8656,19.8092,19.8186,49400.0
2006-10-20 10:40:00,21.06,21.1,21.04,21.04,28600.0,19.828,19.8656,19.8092,19.8092,28600.0
2006-10-20 10:45:00,21.04,21.08,21.03,21.06,27200.0,19.8092,19.8468,19.7997,19.828,27200.0
2006-10-20 10:50:00,21.04,21.07,21.04,21.05,10200.0,19.8092,19.8374,19.8092,19.8186,10200.0
2006-10-20 10:55:00,21.05,21.07,20.98,20.99,27600.0,19.8186,19.8374,19.7527,19.7621,27600.0
2006-10-20 11:00:00,20.98,21.02,20.98,20.98,21600.0,19.7527,19.7903,19.7527,19.7527,21600.0
2006-10-20 11:05:00,20.97,20.98,20.92,20.94,22400.0,19.7433,19.7527,19.6962,19.715,22400.0
2006-10-20 11:10:00,20.94,20.98,20.91,20.98,27800.0,19.715,19.7527,19.6868,19.7527,27800.0
2006-10-20 11:15:00,20.97,20.97,20.93,20.93,26600.0,19.7433,19.7433,19.7056,19.7056,26600.0
2006-10-20 11:20:00,20.93,20.93,20.9,20.92,19400.0,19.7056,19.7056,19.6773,19.6962,19400.0
2006-10-20 11:25:00,20.93,20.93,20.9,20.91,8000.0,19.7056,19.7056,19.6773,19.6868,8000.0
2006-10-20 11:30:00,20.91,20.93,20.9,20.9,15400.0,19.6868,19.7056,19.6773,19.6773,15400.0
2006-10-20 11:35:00,20.91,20.91,20.88,20.88,16400.0,19.6868,19.6868,19.6585,19.6585,16400.0
2006-10-20 11:40:00,20.9,20.9,20.89,20.9,12600.0,19.6773,19.6773,19.6679,19.6773,12600.0
2006-10-20 11:45:00,20.91,20.92,20.9,20.92,22800.0,19.6868,19.6962,19.6773,19.6962,22800.0
2006-10-20 11:50:00,20.93,20.98,20.93,20.98,17400.0,19.7056,19.7527,19.7056,19.7527,17400.0
2006-10-20 11:55:00,20.99,21.01,20.99,21.0,14400.0,19.7621,19.7809,19.7621,19.7715,14400.0
2006-10-20 12:00:00,21.0,21.0,20.93,20.93,21400.0,19.7715,19.7715,19.7056,19.7056,21400.0
2006-10-20 12:05:00,20.94,20.94,20.89,20.9,12400.0,19.715,19.715,19.6679,19.6773,12400.0
2006-10-20 12:10:00,20.89,20.93,20.88,20.93,26000.0,19.6679,19.7056,19.6585,19.7056,26000.0
2006-10-20 12:15:00,20.93,20.94,20.93,20.93,14000.0,19.7056,19.715,19.7056,19.7056,14000.0
2006-10-20 12:20:00,20.93,20.96,20.93,20.95,19000.0,19.7056,19.7338,19.7056,19.7244,19000.0
2006-10-20 12:25:00,20.95,20.97,20.93,20.94,11800.0,19.7244,19.7433,19.7056,19.715,11800.0
2006-10-20 12:30:00,20.94,20.95,20.93,20.94,12800.0,19.715,19.7244,19.7056,19.715,12800.0
2006-10-20 12:35:00,20.95,20.96,20.93,20.95,17200.0,19.7244,19.7338,19.7056,19.7244,17200.0
2006-10-20 12:40:00,20.95,20.97,20.95,20.97,14000.0,19.7244,19.7433,19.7244,19.7433,14000.0
2006-10-20 12:45:00,20.97,21.0,20.96,20.97,11200.0,19.7433,19.7715,19.7338,19.7433,11200.0
2006-10-20 12:50:00,20.97,20.98,20.96,20.97,14200.0,19.7433,19.7527,19.7338,19.7433,14200.0
2006-10-20 12:55:00,20.97,20.99,20.96,20.97,8800.0,19.7433,19.7621,19.7338,19.7433,8800.0
2006-10-20 13:00:00,20.97,20.98,20.95,20.96,12600.0,19.7433,19.7527,19.7244,19.7338,12600.0
2006-10-20 13:05:00,20.95,20.96,20.95,20.95,7400.0,19.7244,19.7338,19.7244,19.7244,7400.0
2006-10-20 13:10:00,20.95,20.95,20.95,20.95,13600.0,19.7244,19.7244,19.7244,19.7244,13600.0
2006-10-20 13:15:00,20.95,20.95,20.91,20.92,11000.0,19.7244,19.7244,19.6868,19.6962,11000.0
2006-10-20 13:20:00,20.92,20.93,20.9,20.93,15600.0,19.6962,19.7056,19.6773,19.7056,15600.0
2006-10-20 13:25:00,20.93,20.95,20.93,20.94,6800.0,19.7056,19.7244,19.7056,19.715,6800.0
2006-10-20 13:30:00,20.94,20.95,20.93,20.93,19000.0,19.715,19.7244,19.7056,19.7056,19000.0
2006-10-20 13:35:00,20.93,20.94,20.91,20.91,6000.0,19.7056,19.715,19.6868,19.6868,6000.0
2006-10-20 13:40:00,20.91,20.91,20.88,20.88,10000.0,19.6868,19.6868,19.6585,19.6585,10000.0
2006-10-20 13:45:00,20.88,20.9,20.86,20.86,10400.0,19.6585,19.6773,19.6397,19.6397,10400.0
2006-10-20 13:50:00,20.86,20.88,20.84,20.88,12600.0,19.6397,19.6585,19.6209,19.6585,12600.0
2006-10-20 13:55:00,20.88,20.89,20.86,20.89,18800.0,19.6585,19.6679,19.6397,19.6679,18800.0
2006-10-20 14:00:00,20.88,20.88,20.86,20.88,7400.0,19.6585,19.6585,19.6397,19.6585,7400.0
2006-10-20 14:05:00,20.88,20.9,20.87,20.9,23000.0,19.6585,19.6773,19.6491,19.6773,23000.0
2006-10-20 14:10:00,20.89,20.9,20.88,20.89,17400.0,19.6679,19.6773,19.6585,19.6679,17400.0
2006-10-20 14:15:00,20.89,20.96,20.89,20.96,23800.0,19.6679,19.7338,19.6679,19.7338,23800.0
2006-10-20 14:20:00,20.95,20.97,20.94,20.94,13000.0,19.7244,19.7433,19.715,19.715,13000.0
2006-10-20 14:25:00,20.94,20.98,20.94,20.98,17600.0,19.715,19.7527,19.715,19.7527,17600.0
2006-10-20 14:30:00,20.98,21.0,20.98,21.0,48200.0,19.7527,19.7715,19.7527,19.7715,48200.0
2006-10-20 14:35:00,21.0,21.0,21.0,21.0,19000.0,19.7715,19.7715,19.7715,19.7715,19000.0
2006-10-20 14:40:00,21.0,21.0,20.99,21.0,17000.0,19.7715,19.7715,19.7621,19.7715,17000.0
2006-10-20 14:45:00,21.0,21.01,21.0,21.0,16400.0,19.7715,19.7809,19.7715,19.7715,16400.0
2006-10-20 14:50:00,21.01,21.06,21.0,21.01,43400.0,19.7809,19.828,19.7715,19.7809,43400.0
2006-10-20 14:55:00,21.01,21.04,21.0,21.03,22800.0,19.7809,19.8092,19.7715,19.7997,22800.0
2006-10-20 15:00:00,21.03,21.05,21.01,21.02,30800.0,19.7997,19.8186,19.7809,19.7903,30800.0
2006-10-20 15:05:00,21.02,21.03,21.0,21.02,24800.0,19.7903,19.7997,19.7715,19.7903,24800.0
2006-10-20 15:10:00,21.02,21.04,21.0,21.02,19000.0,19.7903,19.8092,19.7715,19.7903,19000.0
2006-10-20 15:15:00,21.02,21.06,21.02,21.04,32800.0,19.7903,19.828,19.7903,19.8092,32800.0
2006-10-20 15:20:00,21.04,21.08,21.04,21.08,73400.0,19.8092,19.8468,19.8092,19.8468,73400.0
2006-10-20 15:25:00,21.08,21.13,21.08,21.13,48000.0,19.8468,19.8939,19.8468,19.8939,48000.0
2006-10-20 15:30:00,21.13,21.23,21.13,21.23,125200.0,19.8939,19.988,19.8939,19.988,125200.0
2006-10-20 15:35:00,21.23,21.25,21.23,21.24,101800.0,19.988,20.0069,19.988,19.9975,101800.0
2006-10-20 15:40:00,21.24,21.26,21.23,21.25,43800.0,19.9975,20.0163,19.988,20.0069,43800.0
2006-10-20 15:45:00,21.25,21.27,21.25,21.27,51600.0,20.0069,20.0257,20.0069,20.0257,51600.0
2006-10-20 15:50:00,21.27,21.28,21.25,21.25,74600.0,20.0257,20.0351,20.0069,20.0069,74600.0
2006-10-20 15:55:00,21.25,21.29,21.25,21.28,126000.0,20.0069,20.0445,20.0069,20.0351,126000.0
2006-10-23 09:30:00,21.18,21.25,21.18,21.23,15000.0,19.941,20.0069,19.941,19.988,15000.0
2006-10-23 09:35:00,21.25,21.25,21.13,21.15,14800.0,20.0069,20.0069,19.8939,19.9127,14800.0
2006-10-23 09:40:00,21.18,21.35,21.18,21.35,23800.0,19.941,20.101,19.941,20.101,23800.0
2006-10-23 09:45:00,21.35,21.46,21.34,21.45,46400.0,20.101,20.2046,20.0916,20.1952,46400.0
2006-10-23 09:50:00,21.46,21.5,21.44,21.5,53200.0,20.2046,20.2422,20.1858,20.2422,53200.0
2006-10-23 09:55:00,21.5,21.59,21.5,21.53,105200.0,20.2422,20.327,20.2422,20.2705,105200.0
2006-10-23 10:00:00,21.52,21.63,21.5,21.61,33000.0,20.2611,20.3646,20.2422,20.3458,33000.0
2006-10-23 10:05:00,21.61,21.68,21.61,21.68,60800.0,20.3458,20.4117,20.3458,20.4117,60800.0
2006-10-23 10:10:00,21.68,21.74,21.68,21.74,71200.0,20.4117,20.4682,20.4117,20.4682,71200.0
2006-10-23 10:15:00,21.74,21.79,21.72,21.78,43600.0,20.4682,20.5153,20.4494,20.5059,43600.0
2006-10-23 10:20:00,21.78,21.78,21.74,21.74,46400.0,20.5059,20.5059,20.4682,20.4682,46400.0
2006-10-23 10:25:00,21.74,21.8,21.74,21.8,28400.0,20.4682,20.5247,20.4682,20.5247,28400.0
2006-10-23 10:30:00,21.8,21.8,21.68,21.68,38000.0,20.5247,20.5247,20.4117,20.4117,38000.0
2006-10-23 10:35:00,21.68,21.7,21.66,21.67,11000.0,20.4117,20.4305,20.3929,20.4023,11000.0
2006-10-23 10:40:00,21.66,21.66,21.58,21.58,43600.0,20.3929,20.3929,20.3176,20.3176,43600.0
2006-10-23 10:45:00,21.58,21.6,21.57,21.59,30200.0,20.3176,20.3364,20.3082,20.327,30200.0
2006-10-23 10:50:00,21.6,21.6,21.55,21.56,25200.0,20.3364,20.3364,20.2893,20.2987,25200.0
2006-10-23 10:55:00,21.55,21.56,21.52,21.56,36400.0,20.2893,20.2987,20.2611,20.2987,36400.0
2006-10-23 11:00:00,21.56,21.64,21.56,21.64,44400.0,20.2987,20.3741,20.2987,20.3741,44400.0
2006-10-23 11:05:00,21.64,21.7,21.64,21.7,34600.0,20.3741,20.4305,20.3741,20.4305,34600.0
2006-10-23 11:10:00,21.68,21.7,21.66,21.69,28200.0,20.4117,20.4305,20.3929,20.4211,28200.0
2006-10-23 11:15:00,21.7,21.7,21.6,21.62,21800.0,20.4305,20.4305,20.3364,20.3552,21800.0
2006-10-23 11:20:00,21.61,21.61,21.57,21.57,18600.0,20.3458,20.3458,20.3082,20.3082,18600.0
2006-10-23 11:25:00,21.56,21.56,21.52,21.56,11800.0,20.2987,20.2987,20.2611,20.2987,11800.0
2006-10-23 11:30:00,21.55,21.56,21.53,21.53,29000.0,20.2893,20.2987,20.2705,20.2705,29000.0
2006-10-23 11:35:00,21.53,21.56,21.53,21.55,34800.0,20.2705,20.2987,20.2705,20.2893,34800.0
2006-10-23 11:40:00,21.55,21.58,21.55,21.58,14200.0,20.2893,20.3176,20.2893,20.3176,14200.0
2006-10-23 11:45:00,21.58,21.61,21.58,21.61,42200.0,20.3176,20.3458,20.3176,20.3458,42200.0
2006-10-23 11:50:00,21.61,21.68,21.61,21.68,51200.0,20.3458,20.4117,20.3458,20.4117,51200.0
2006-10-23 11:55:00,21.68,21.68,21.64,21.64,19800.0,20.4117,20.4117,20.3741,20.3741,19800.0
2006-10-23 12:00:00,21.63,21.64,21.63,21.64,16600.0,20.3646,20.3741,20.3646,20.3741,16600.0
2006-10-23 12:05:00,21.64,21.64,21.63,21.63,22600.0,20.3741,20.3741,20.3646,20.3646,22600.0
2006-10-23 12:10:00,21.64,21.67,21.64,21.66,42800.0,20.3741,20.4023,20.3741,20.3929,42800.0
2006-10-23 12:15:00,21.66,21.77,21.65,21.75,78000.0,20.3929,20.4965,20.3835,20.4776,78000.0
2006-10-23 12:20:00,21.75,21.75,21.68,21.71,28400.0,20.4776,20.4776,20.4117,20.44,28400.0
2006-10-23 12:25:00,21.71,21.74,21.68,21.73,46800.0,20.44,20.4682,20.4117,20.4588,46800.0
2006-10-23 12:30:00,21.72,21.74,21.7,21.7,11600.0,20.4494,20.4682,20.4305,20.4305,11600.0
2006-10-23 12:35:00,21.71,21.73,21.7,21.73,40800.0,20.44,20.4588,20.4305,20.4588,40800.0
2006-10-23 12:40:00,21.73,21.75,21.72,21.74,38400.0,20.4588,20.4776,20.4494,20.4682,38400.0
2006-10-23 12:45:00,21.74,21.74,21.71,21.74,41200.0,20.4682,20.4682,20.44,20.4682,41200.0
2006-10-23 12:50:00,21.74,21.8,21.74,21.78,40200.0,20.4682,20.5247,20.4682,20.5059,40200.0
2006-10-23 12:55:00,21.78,21.78,21.74,21.75,18000.0,20.5059,20.5059,20.4682,20.4776,18000.0
2006-10-23 13:00:00,21.74,21.76,21.71,21.73,48800.0,20.4682,20.487,20.44,20.4588,48800.0
2006-10-23 13:05:00,21.72,21.76,21.72,21.75,27200.0,20.4494,20.487,20.4494,20.4776,27200.0
2006-10-23 13:10:00,21.76,21.76,21.74,21.74,19000.0,20.487,20.487,20.4682,20.4682,19000.0
2006-10-23 13:15:00,21.75,21.76,21.72,21.76,47400.0,20.4776,20.487,20.4494,20.487,47400.0
2006-10-23 13:20:00,21.75,21.76,21.73,21.74,61800.0,20.4776,20.487,20.4588,20.4682,61800.0
2006-10-23 13:25:00,21.74,21.75,21.7,21.75,46000.0,20.4682,20.4776,20.4305,20.4776,46000.0
2006-10-23 13:30:00,21.75,21.76,21.71,21.75,73600.0,20.4776,20.487,20.44,20.4776,73600.0
2006-10-23 13:35:00,21.75,21.75,21.71,21.72,69600.0,20.4776,20.4776,20.44,20.4494,69600.0
2006-10-23 13:40:00,21.72,21.74,21.68,21.71,63800.0,20.4494,20.4682,20.4117,20.44,63800.0
2006-10-23 13:45:00,21.71,21.74,21.68,21.68,66600.0,20.44,20.4682,20.4117,20.4117,66600.0
2006-10-23 13:50:00,21.69,21.7,21.68,21.69,14400.0,20.4211,20.4305,20.4117,20.4211,14400.0
2006-10-23 13:55:00,21.68,21.69,21.67,21.68,10400.0,20.4117,20.4211,20.4023,20.4117,10400.0
2006-10-23 14:00:00,21.68,21.71,21.68,21.68,18400.0,20.4117,20.44,20.4117,20.4117,18400.0
2006-10-23 14:05:00,21.65,21.67,21.65,21.65,25000.0,20.3835,20.4023,20.3835,20.3835,25000.0
2006-10-23 14:10:00,21.65,21.68,21.64,21.66,17000.0,20.3835,20.4117,20.3741,20.3929,17000.0
2006-10-23 14:15:00,21.66,21.66,21.64,21.66,27400.0,20.3929,20.3929,20.3741,20.3929,27400.0
2006-10-23 14:20:00,21.66,21.67,21.64,21.65,14200.0,20.3929,20.4023,20.3741,20.3835,14200.0
2006-10-23 14:25:00,21.65,21.65,21.64,21.65,22000.0,20.3835,20.3835,20.3741,20.3835,22000.0
2006-10-23 14:30:00,21.65,21.66,21.65,21.66,14600.0,20.3835,20.3929,20.3835,20.3929,14600.0
2006-10-23 14:35:00,21.66,21.7,21.66,21.69,27800.0,20.3929,20.4305,20.3929,20.4211,27800.0
2006-10-23 14:40:00,21.68,21.7,21.68,21.7,18800.0,20.4117,20.4305,20.4117,20.4305,18800.0
2006-10-23 14:45:00,21.69,21.73,21.68,21.73,27200.0,20.4211,20.4588,20.4117,20.4588,27200.0
2006-10-23 14:50:00,21.73,21.73,21.68,21.68,24200.0,20.4588,20.4588,20.4117,20.4117,24200.0
2006-10-23 14:55:00,21.68,21.73,21.68,21.7,55800.0,20.4117,20.4588,20.4117,20.4305,55800.0
2006-10-23 15:00:00,21.7,21.73,21.68,21.68,19000.0,20.4305,20.4588,20.4117,20.4117,19000.0
2006-10-23 15:05:00,21.69,21.71,21.68,21.68,15800.0,20.4211,20.44,20.4117,20.4117,15800.0
2006-10-23 15:10:00,21.67,21.69,21.67,21.69,20600.0,20.4023,20.4211,20.4023,20.4211,20600.0
2006-10-23 15:15:00,21.69,21.73,21.68,21.71,24800.0,20.4211,20.4588,20.4117,20.44,24800.0
2006-10-23 15:20:00,21.7,21.71,21.67,21.7,25200.0,20.4305,20.44,20.4023,20.4305,25200.0
2006-10-23 15:25:00,21.7,21.71,21.67,21.7,27800.0,20.4305,20.44,20.4023,20.4305,27800.0
2006-10-23 15:30:00,21.71,21.72,21.7,21.71,30200.0,20.44,20.4494,20.4305,20.44,30200.0
2006-10-23 15:35:00,21.7,21.72,21.69,21.72,40600.0,20.4305,20.4494,20.4211,20.4494,40600.0
2006-10-23 15:40:00,21.72,21.73,21.69,21.7,26600.0,20.4494,20.4588,20.4211,20.4305,26600.0
2006-10-23 15:45:00,21.7,21.71,21.69,21.7,30200.0,20.4305,20.44,20.4211,20.4305,30200.0
2006-10-23 15:50:00,21.7,21.71,21.68,21.68,43600.0,20.4305,20.44,20.4117,20.4117,43600.0
2006-10-23 15:55:00,21.68,21.71,21.68,21.7,42600.0,20.4117,20.44,20.4117,20.4305,42600.0
2006-10-24 09:30:00,21.71,21.75,21.68,21.74,47800.0,20.44,20.4776,20.4117,20.4682,47800.0
2006-10-24 09:35:00,21.75,21.75,21.68,21.72,31400.0,20.4776,20.4776,20.4117,20.4494,31400.0
2006-10-24 09:40:00,21.72,21.75,21.69,21.69,16000.0,20.4494,20.4776,20.4211,20.4211,16000.0
2006-10-24 09:45:00,21.68,21.75,21.68,21.69,91400.0,20.4117,20.4776,20.4117,20.4211,91400.0
2006-10-24 09:50:00,21.68,21.74,21.65,21.68,31800.0,20.4117,20.4682,20.3835,20.4117,31800.0
2006-10-24 09:55:00,21.71,21.74,21.67,21.68,14200.0,20.44,20.4682,20.4023,20.4117,14200.0
2006-10-24 10:00:00,21.68,21.74,21.65,21.67,22200.0,20.4117,20.4682,20.3835,20.4023,22200.0
2006-10-24 10:05:00,21.65,21.7,21.65,21.65,14800.0,20.3835,20.4305,20.3835,20.3835,14800.0
2006-10-24 10:10:00,21.65,21.74,21.64,21.72,48200.0,20.3835,20.4682,20.3741,20.4494,48200.0
2006-10-24 10:15:00,21.72,21.72,21.66,21.71,39000.0,20.4494,20.4494,20.3929,20.44,39000.0
2006-10-24 10:20:00,21.73,21.73,21.65,21.71,26200.0,20.4588,20.4588,20.3835,20.44,26200.0
2006-10-24 10:25:00,21.73,21.73,21.68,21.68,11400.0,20.4588,20.4588,20.4117,20.4117,11400.0
2006-10-24 10:30:00,21.68,21.69,21.63,21.65,16000.0,20.4117,20.4211,20.3646,20.3835,16000.0
2006-10-24 10:35:00,21.65,21.67,21.63,21.63,33000.0,20.3835,20.4023,20.3646,20.3646,33000.0
2006-10-24 10:40:00,21.63,21.66,21.63,21.66,28000.0,20.3646,20.3929,20.3646,20.3929,28000.0
2006-10-24 10:45:00,21.66,21.66,21.63,21.64,25200.0,20.3929,20.3929,20.3646,20.3741,25200.0
2006-10-24 10:50:00,21.63,21.65,21.63,21.64,32800.0,20.3646,20.3835,20.3646,20.3741,32800.0
2006-10-24 10:55:00,21.64,21.64,21.63,21.63,5600.0,20.3741,20.3741,20.3646,20.3646,5600.0
2006-10-24 11:00:00,21.63,21.64,21.63,21.63,25000.0,20.3646,20.3741,20.3646,20.3646,25000.0
2006-10-24 11:05:00,21.63,21.65,21.61,21.63,52000.0,20.3646,20.3835,20.3458,20.3646,52000.0
2006-10-24 11:10:00,21.62,21.63,21.58,21.58,23800.0,20.3552,20.3646,20.3176,20.3176,23800.0
2006-10-24 11:15:00,21.59,21.61,21.58,21.6,11800.0,20.327,20.3458,20.3176,20.3364,11800.0
2006-10-24 11:20:00,21.6,21.61,21.59,21.61,11400.0,20.3364,20.3458,20.327,20.3458,11400.0
2006-10-24 11:25:00,21.6,21.62,21.6,21.6,28200.0,20.3364,20.3552,20.3364,20.3364,28200.0
2006-10-24 11:30:00,21.6,21.64,21.6,21.63,117800.0,20.3364,20.3741,20.3364,20.3646,117800.0
2006-10-24 11:35:00,21.63,21.64,21.61,21.64,31600.0,20.3646,20.3741,20.3458,20.3741,31600.0
2006-10-24 11:40:00,21.63,21.64,21.63,21.64,12200.0,20.3646,20.3741,20.3646,20.3741,12200.0
2006-10-24 11:45:00,21.64,21.64,21.63,21.63,4600.0,20.3741,20.3741,20.3646,20.3646,4600.0
2006-10-24 11:50:00,21.63,21.64,21.61,21.63,20600.0,20.3646,20.3741,20.3458,20.3646,20600.0
2006-10-24 11:55:00,21.61,21.64,21.61,21.63,21200.0,20.3458,20.3741,20.3458,20.3646,21200.0
2006-10-24 12:00:00,21.64,21.65,21.62,21.63,27600.0,20.3741,20.3835,20.3552,20.3646,27600.0
2006-10-24 12:05:00,21.63,21.64,21.63,21.63,24200.0,20.3646,20.3741,20.3646,20.3646,24200.0
2006-10-24 12:10:00,21.63,21.64,21.63,21.63,9600.0,20.3646,20.3741,20.3646,20.3646,9600.0
2006-10-24 12:15:00,21.63,21.64,21.63,21.63,14000.0,20.3646,20.3741,20.3646,20.3646,14000.0
2006-10-24 12:20:00,21.63,21.64,21.63,21.63,27400.0,20.3646,20.3741,20.3646,20.3646,27400.0
2006-10-24 12:25:00,21.63,21.63,21.63,21.63,12200.0,20.3646,20.3646,20.3646,20.3646,12200.0
2006-10-24 12:30:00,21.63,21.64,21.63,21.63,33200.0,20.3646,20.3741,20.3646,20.3646,33200.0
2006-10-24 12:35:00,21.63,21.63,21.63,21.63,50400.0,20.3646,20.3646,20.3646,20.3646,50400.0
2006-10-24 12:40:00,21.63,21.64,21.62,21.63,52800.0,20.3646,20.3741,20.3552,20.3646,52800.0
2006-10-24 12:45:00,21.63,21.63,21.63,21.63,54000.0,20.3646,20.3646,20.3646,20.3646,54000.0
2006-10-24 12:50:00,21.61,21.61,21.55,21.56,24000.0,20.3458,20.3458,20.2893,20.2987,24000.0
2006-10-24 12:55:00,21.55,21.57,21.55,21.55,53800.0,20.2893,20.3082,20.2893,20.2893,53800.0
2006-10-24 13:00:00,21.55,21.56,21.55,21.56,22200.0,20.2893,20.2987,20.2893,20.2987,22200.0
2006-10-24 13:05:00,21.56,21.56,21.52,21.52,29200.0,20.2987,20.2987,20.2611,20.2611,29200.0
2006-10-24 13:10:00,21.52,21.54,21.51,21.54,16800.0,20.2611,20.2799,20.2517,20.2799,16800.0
2006-10-24 13:15:00,21.53,21.53,21.5,21.52,8600.0,20.2705,20.2705,20.2422,20.2611,8600.0
2006-10-24 13:20:00,21.51,21.53,21.5,21.52,25600.0,20.2517,20.2705,20.2422,20.2611,25600.0
2006-10-24 13:25:00,21.52,21.54,21.52,21.53,17800.0,20.2611,20.2799,20.2611,20.2705,17800.0
2006-10-24 13:30:00,21.54,21.54,21.5,21.5,35400.0,20.2799,20.2799,20.2422,20.2422,35400.0
2006-10-24 13:35:00,21.5,21.52,21.48,21.48,23800.0,20.2422,20.2611,20.2234,20.2234,23800.0
2006-10-24 13:40:00,21.48,21.48,21.42,21.42,17800.0,20.2234,20.2234,20.1669,20.1669,17800.0
2006-10-24 13:45:00,21.42,21.43,21.39,21.39,21000.0,20.1669,20.1763,20.1387,20.1387,21000.0
2006-10-24 13:50:00,21.37,21.38,21.36,21.37,21800.0,20.1199,20.1293,20.1104,20.1199,21800.0
2006-10-24 13:55:00,21.37,21.37,21.34,21.35,4200.0,20.1199,20.1199,20.0916,20.101,4200.0
2006-10-24 14:00:00,21.34,21.34,21.33,21.33,11200.0,20.0916,20.0916,20.0822,20.0822,11200.0
2006-10-24 14:05:00,21.33,21.34,21.32,21.33,10600.0,20.0822,20.0916,20.0728,20.0822,10600.0
2006-10-24 14:10:00,21.33,21.37,21.33,21.35,14400.0,20.0822,20.1199,20.0822,20.101,14400.0
2006-10-24 14:15:00,21.35,21.36,21.31,21.31,16200.0,20.101,20.1104,20.0634,20.0634,16200.0
2006-10-24 14:20:00,21.31,21.35,21.3,21.35,38400.0,20.0634,20.101,20.0539,20.101,38400.0
2006-10-24 14:25:00,21.34,21.35,21.32,21.35,12800.0,20.0916,20.101,20.0728,20.101,12800.0
2006-10-24 14:30:00,21.35,21.36,21.34,21.34,11800.0,20.101,20.1104,20.0916,20.0916,11800.0
2006-10-24 14:35:00,21.34,21.35,21.31,21.35,19000.0,20.0916,20.101,20.0634,20.101,19000.0
2006-10-24 14:40:00,21.36,21.36,21.34,21.34,4800.0,20.1104,20.1104,20.0916,20.0916,4800.0
2006-10-24 14:45:00,21.34,21.35,21.33,21.35,14400.0,20.0916,20.101,20.0822,20.101,14400.0
2006-10-24 14:50:00,21.36,21.36,21.31,21.34,15000.0,20.1104,20.1104,20.0634,20.0916,15000.0
2006-10-24 14:55:00,21.35,21.36,21.34,21.36,11600.0,20.101,20.1104,20.0916,20.1104,11600.0
2006-10-24 15:00:00,21.35,21.35,21.33,21.35,28200.0,20.101,20.101,20.0822,20.101,28200.0
2006-10-24 15:05:00,21.35,21.36,21.33,21.34,16800.0,20.101,20.1104,20.0822,20.0916,16800.0
2006-10-24 15:10:00,21.33,21.36,21.32,21.34,11400.0,20.0822,20.1104,20.0728,20.0916,11400.0
2006-10-24 15:15:00,21.33,21.35,21.32,21.33,39200.0,20.0822,20.101,20.0728,20.0822,39200.0
2006-10-24 15:20:00,21.33,21.34,21.32,21.33,21800.0,20.0822,20.0916,20.0728,20.0822,21800.0
2006-10-24 15:25:00,21.33,21.34,21.31,21.31,43200.0,20.0822,20.0916,20.0634,20.0634,43200.0
2006-10-24 15:30:00,21.32,21.33,21.3,21.31,32800.0,20.0728,20.0822,20.0539,20.0634,32800.0
2006-10-24 15:35:00,21.3,21.32,21.3,21.32,32800.0,20.0539,20.0728,20.0539,20.0728,32800.0
2006-10-24 15:40:00,21.32,21.34,21.32,21.32,24200.0,20.0728,20.0916,20.0728,20.0728,24200.0
2006-10-24 15:45:00,21.32,21.32,21.29,21.31,34800.0,20.0728,20.0728,20.0445,20.0634,34800.0
2006-10-24 15:50:00,21.3,21.32,21.27,21.28,36800.0,20.0539,20.0728,20.0257,20.0351,36800.0
2006-10-24 15:55:00,21.28,21.31,21.27,21.29,58000.0,20.0351,20.0634,20.0257,20.0445,58000.0
2006-10-25 09:30:00,21.3,21.34,21.27,21.33,45000.0,20.0539,20.0916,20.0257,20.0822,45000.0
2006-10-25 09:35:00,21.32,21.4,21.31,21.4,29400.0,20.0728,20.1481,20.0634,20.1481,29400.0
2006-10-25 09:40:00,21.38,21.38,21.32,21.35,14800.0,20.1293,20.1293,20.0728,20.101,14800.0
2006-10-25 09:45:00,21.36,21.39,21.36,21.38,24400.0,20.1104,20.1387,20.1104,20.1293,24400.0
2006-10-25 09:50:00,21.38,21.4,21.34,21.34,22600.0,20.1293,20.1481,20.0916,20.0916,22600.0
2006-10-25 09:55:00,21.32,21.38,21.31,21.32,56800.0,20.0728,20.1293,20.0634,20.0728,56800.0
2006-10-25 10:00:00,21.32,21.36,21.32,21.33,17000.0,20.0728,20.1104,20.0728,20.0822,17000.0
2006-10-25 10:05:00,21.32,21.38,21.32,21.38,21000.0,20.0728,20.1293,20.0728,20.1293,21000.0
2006-10-25 10:10:00,21.38,21.39,21.35,21.39,33200.0,20.1293,20.1387,20.101,20.1387,33200.0
2006-10-25 10:15:00,21.38,21.45,21.38,21.44,26600.0,20.1293,20.1952,20.1293,20.1858,26600.0
2006-10-25 10:20:00,21.45,21.46,21.43,21.44,14600.0,20.1952,20.2046,20.1763,20.1858,14600.0
2006-10-25 10:25:00,21.44,21.44,21.4,21.4,13200.0,20.1858,20.1858,20.1481,20.1481,13200.0
2006-10-25 10:30:00,21.38,21.39,21.35,21.38,8000.0,20.1293,20.1387,20.101,20.1293,8000.0
2006-10-25 10:35:00,21.38,21.38,21.35,21.35,11000.0,20.1293,20.1293,20.101,20.101,11000.0
2006-10-25 10:40:00,21.35,21.36,21.31,21.31,11000.0,20.101,20.1104,20.0634,20.0634,11000.0
2006-10-25 10:45:00,21.31,21.33,21.3,21.31,13400.0,20.0634,20.0822,20.0539,20.0634,13400.0
2006-10-25 10:50:00,21.32,21.38,21.32,21.36,16800.0,20.0728,20.1293,20.0728,20.1104,16800.0
2006-10-25 10:55:00,21.36,21.36,21.35,21.35,13600.0,20.1104,20.1104,20.101,20.101,13600.0
2006-10-25 11:00:00,21.35,21.36,21.35,21.36,9800.0,20.101,20.1104,20.101,20.1104,9800.0
2006-10-25 11:05:00,21.35,21.38,21.35,21.38,19600.0,20.101,20.1293,20.101,20.1293,19600.0
2006-10-25 11:10:00,21.36,21.38,21.35,21.36,17600.0,20.1104,20.1293,20.101,20.1104,17600.0
2006-10-25 11:15:00,21.36,21.36,21.35,21.36,4600.0,20.1104,20.1104,20.101,20.1104,4600.0
2006-10-25 11:20:00,21.36,21.38,21.35,21.37,33200.0,20.1104,20.1293,20.101,20.1199,33200.0
2006-10-25 11:25:00,21.37,21.39,21.36,21.38,16000.0,20.1199,20.1387,20.1104,20.1293,16000.0
2006-10-25 11:30:00,21.38,21.39,21.38,21.39,6400.0,20.1293,20.1387,20.1293,20.1387,6400.0
2006-10-25 11:35:00,21.39,21.4,21.36,21.37,7800.0,20.1387,20.1481,20.1104,20.1199,7800.0
2006-10-25 11:40:00,21.36,21.36,21.35,21.36,11000.0,20.1104,20.1104,20.101,20.1104,11000.0
2006-10-25 11:45:00,21.36,21.38,21.35,21.36,6800.0,20.1104,20.1293,20.101,20.1104,6800.0
2006-10-25 11:50:00,21.35,21.37,21.35,21.36,10600.0,20.101,20.1199,20.101,20.1104,10600.0
2006-10-25 11:55:00,21.36,21.39,21.36,21.39,8200.0,20.1104,20.1387,20.1104,20.1387,8200.0
2006-10-25 12:00:00,21.37,21.38,21.37,21.38,21200.0,20.1199,20.1293,20.1199,20.1293,21200.0
2006-10-25 12:05:00,21.37,21.38,21.37,21.37,12400.0,20.1199,20.1293,20.1199,20.1199,12400.0
2006-10-25 12:10:00,21.38,21.39,21.37,21.39,9000.0,20.1293,20.1387,20.1199,20.1387,9000.0
2006-10-25 12:15:00,21.38,21.39,21.36,21.39,8600.0,20.1293,20.1387,20.1104,20.1387,8600.0
2006-10-25 12:20:00,21.38,21.38,21.35,21.36,16600.0,20.1293,20.1293,20.101,20.1104,16600.0
2006-10-25 12:25:00,21.36,21.36,21.33,21.36,48400.0,20.1104,20.1104,20.0822,20.1104,48400.0
2006-10-25 12:30:00,21.35,21.38,21.35,21.38,15000.0,20.101,20.1293,20.101,20.1293,15000.0
2006-10-25 12:35:00,21.36,21.37,21.35,21.36,13200.0,20.1104,20.1199,20.101,20.1104,13200.0
2006-10-25 12:40:00,21.36,21.36,21.36,21.36,7600.0,20.1104,20.1104,20.1104,20.1104,7600.0
2006-10-25 12:45:00,21.35,21.36,21.35,21.36,19800.0,20.101,20.1104,20.101,20.1104,19800.0
2006-10-25 12:50:00,21.35,21.35,21.35,21.35,2000.0,20.101,20.101,20.101,20.101,2000.0
2006-10-25 12:55:00,21.34,21.34,21.28,21.32,48800.0,20.0916,20.0916,20.0351,20.0728,48800.0
2006-10-25 13:00:00,21.33,21.33,21.31,21.33,6600.0,20.0822,20.0822,20.0634,20.0822,6600.0
2006-10-25 13:05:00,21.33,21.34,21.32,21.33,4400.0,20.0822,20.0916,20.0728,20.0822,4400.0
2006-10-25 13:10:00,21.32,21.35,21.32,21.35,3400.0,20.0728,20.101,20.0728,20.101,3400.0
2006-10-25 13:15:00,21.34,21.34,21.33,21.33,3800.0,20.0916,20.0916,20.0822,20.0822,3800.0
2006-10-25 13:20:00,21.33,21.33,21.32,21.33,6600.0,20.0822,20.0822,20.0728,20.0822,6600.0
2006-10-25 13:25:00,21.32,21.34,21.32,21.33,17200.0,20.0728,20.0916,20.0728,20.0822,17200.0
2006-10-25 13:30:00,21.33,21.34,21.31,21.33,12200.0,20.0822,20.0916,20.0634,20.0822,12200.0
2006-10-25 13:35:00,21.33,21.34,21.32,21.32,7400.0,20.0822,20.0916,20.0728,20.0728,7400.0
2006-10-25 13:40:00,21.32,21.33,21.31,21.33,14600.0,20.0728,20.0822,20.0634,20.0822,14600.0
2006-10-25 13:45:00,21.33,21.33,21.32,21.33,7400.0,20.0822,20.0822,20.0728,20.0822,7400.0
2006-10-25 13:50:00,21.32,21.32,21.29,21.31,6200.0,20.0728,20.0728,20.0445,20.0634,6200.0
2006-10-25 13:55:00,21.3,21.33,21.29,21.33,13800.0,20.0539,20.0822,20.0445,20.0822,13800.0
2006-10-25 14:00:00,21.32,21.33,21.32,21.32,11600.0,20.0728,20.0822,20.0728,20.0728,11600.0
2006-10-25 14:05:00,21.33,21.34,21.31,21.31,13400.0,20.0822,20.0916,20.0634,20.0634,13400.0
2006-10-25 14:10:00,21.31,21.35,21.23,21.35,24000.0,20.0634,20.101,19.988,20.101,24000.0
2006-10-25 14:15:00,21.35,21.39,21.35,21.39,8400.0,20.101,20.1387,20.101,20.1387,8400.0
2006-10-25 14:20:00,21.4,21.42,21.35,21.35,8200.0,20.1481,20.1669,20.101,20.101,8200.0
2006-10-25 14:25:00,21.36,21.39,21.3,21.33,10600.0,20.1104,20.1387,20.0539,20.0822,10600.0
2006-10-25 14:30:00,21.32,21.33,21.3,21.33,29600.0,20.0728,20.0822,20.0539,20.0822,29600.0
2006-10-25 14:35:00,21.33,21.33,21.31,21.32,14000.0,20.0822,20.0822,20.0634,20.0728,14000.0
2006-10-25 14:40:00,21.31,21.35,21.31,21.34,7200.0,20.0634,20.101,20.0634,20.0916,7200.0
2006-10-25 14:45:00,21.33,21.39,21.33,21.38,10200.0,20.0822,20.1387,20.0822,20.1293,10200.0
2006-10-25 14:50:00,21.39,21.39,21.34,21.34,5600.0,20.1387,20.1387,20.0916,20.0916,5600.0
2006-10-25 14:55:00,21.33,21.39,21.33,21.38,3800.0,20.0822,20.1387,20.0822,20.1293,3800.0
2006-10-25 15:00:00,21.38,21.4,21.38,21.39,7000.0,20.1293,20.1481,20.1293,20.1387,7000.0
2006-10-25 15:05:00,21.39,21.4,21.38,21.38,11800.0,20.1387,20.1481,20.1293,20.1293,11800.0
2006-10-25 15:10:00,21.39,21.39,21.35,21.39,6600.0,20.1387,20.1387,20.101,20.1387,6600.0
2006-10-25 15:15:00,21.39,21.4,21.38,21.4,9400.0,20.1387,20.1481,20.1293,20.1481,9400.0
2006-10-25 15:20:00,21.41,21.42,21.39,21.4,12800.0,20.1575,20.1669,20.1387,20.1481,12800.0
2006-10-25 15:25:00,21.4,21.4,21.32,21.33,20200.0,20.1481,20.1481,20.0728,20.0822,20200.0
2006-10-25 15:30:00,21.33,21.37,21.32,21.37,9400.0,20.0822,20.1199,20.0728,20.1199,9400.0
2006-10-25 15:35:00,21.38,21.4,21.37,21.39,6600.0,20.1293,20.1481,20.1199,20.1387,6600.0
2006-10-25 15:40:00,21.39,21.39,21.34,21.34,11200.0,20.1387,20.1387,20.0916,20.0916,11200.0
2006-10-25 15:45:00,21.34,21.45,21.34,21.45,63400.0,20.0916,20.1952,20.0916,20.1952,63400.0
2006-10-25 15:50:00,21.45,21.46,21.43,21.45,81800.0,20.1952,20.2046,20.1763,20.1952,81800.0
2006-10-25 15:55:00,21.45,21.5,21.45,21.47,67400.0,20.1952,20.2422,20.1952,20.214,67400.0
2006-10-26 09:30:00,21.46,21.46,21.46,21.46,10200.0,20.2046,20.2046,20.2046,20.2046,10200.0
2006-10-26 09:35:00,21.49,21.49,21.45,21.45,9200.0,20.2328,20.2328,20.1952,20.1952,9200.0
2006-10-26 09:40:00,21.42,21.42,21.38,21.38,12400.0,20.1669,20.1669,20.1293,20.1293,12400.0
2006-10-26 09:45:00,21.38,21.38,21.34,21.37,7400.0,20.1293,20.1293,20.0916,20.1199,7400.0
2006-10-26 09:50:00,21.36,21.39,21.34,21.38,14600.0,20.1104,20.1387,20.0916,20.1293,14600.0
2006-10-26 09:55:00,21.38,21.38,21.35,21.36,9400.0,20.1293,20.1293,20.101,20.1104,9400.0
2006-10-26 10:00:00,21.35,21.35,21.32,21.32,13600.0,20.101,20.101,20.0728,20.0728,13600.0
2006-10-26 10:05:00,21.32,21.36,21.31,21.33,12000.0,20.0728,20.1104,20.0634,20.0822,12000.0
2006-10-26 10:10:00,21.35,21.35,21.31,21.33,18000.0,20.101,20.101,20.0634,20.0822,18000.0
2006-10-26 10:15:00,21.33,21.33,21.31,21.32,11000.0,20.0822,20.0822,20.0634,20.0728,11000.0
2006-10-26 10:20:00,21.31,21.32,21.25,21.29,29200.0,20.0634,20.0728,20.0069,20.0445,29200.0
2006-10-26 10:25:00,21.28,21.3,21.25,21.3,25400.0,20.0351,20.0539,20.0069,20.0539,25400.0
2006-10-26 10:30:00,21.29,21.29,21.25,21.28,4800.0,20.0445,20.0445,20.0069,20.0351,4800.0
2006-10-26 10:35:00,21.28,21.33,21.28,21.3,14600.0,20.0351,20.0822,20.0351,20.0539,14600.0
2006-10-26 10:40:00,21.29,21.29,21.23,21.25,9600.0,20.0445,20.0445,19.988,20.0069,9600.0
2006-10-26 10:45:00,21.25,21.26,21.24,21.26,13800.0,20.0069,20.0163,19.9975,20.0163,13800.0
2006-10-26 10:50:00,21.26,21.26,21.25,21.26,11200.0,20.0163,20.0163,20.0069,20.0163,11200.0
2006-10-26 10:55:00,21.26,21.29,21.25,21.29,4000.0,20.0163,20.0445,20.0069,20.0445,4000.0
2006-10-26 11:00:00,21.29,21.32,21.24,21.24,12000.0,20.0445,20.0728,19.9975,19.9975,12000.0
2006-10-26 11:05:00,21.24,21.31,21.24,21.31,15400.0,19.9975,20.0634,19.9975,20.0634,15400.0
2006-10-26 11:10:00,21.3,21.3,21.25,21.25,9600.0,20.0539,20.0539,20.0069,20.0069,9600.0
2006-10-26 11:15:00,21.25,21.27,21.24,21.25,14200.0,20.0069,20.0257,19.9975,20.0069,14200.0
2006-10-26 11:20:00,21.25,21.27,21.25,21.25,11800.0,20.0069,20.0257,20.0069,20.0069,11800.0
2006-10-26 11:25:00,21.25,21.27,21.25,21.27,5400.0,20.0069,20.0257,20.0069,20.0257,5400.0
2006-10-26 11:30:00,21.28,21.28,21.28,21.28,2000.0,20.0351,20.0351,20.0351,20.0351,2000.0
2006-10-26 11:35:00,21.28,21.28,21.26,21.27,5000.0,20.0351,20.0351,20.0163,20.0257,5000.0
2006-10-26 11:40:00,21.27,21.29,21.25,21.28,16200.0,20.0257,20.0445,20.0069,20.0351,16200.0
2006-10-26 11:45:00,21.28,21.28,21.26,21.28,4600.0,20.0351,20.0351,20.0163,20.0351,4600.0
2006-10-26 11:50:00,21.27,21.27,21.22,21.25,25600.0,20.0257,20.0257,19.9786,20.0069,25600.0
2006-10-26 11:55:00,21.25,21.28,21.25,21.28,12400.0,20.0069,20.0351,20.0069,20.0351,12400.0
2006-10-26 12:00:00,21.28,21.3,21.27,21.3,10200.0,20.0351,20.0539,20.0257,20.0539,10200.0
2006-10-26 12:05:00,21.31,21.34,21.31,21.31,10600.0,20.0634,20.0916,20.0634,20.0634,10600.0
2006-10-26 12:10:00,21.31,21.31,21.28,21.29,10000.0,20.0634,20.0634,20.0351,20.0445,10000.0
2006-10-26 12:15:00,21.29,21.31,21.29,21.29,3400.0,20.0445,20.0634,20.0445,20.0445,3400.0
2006-10-26 12:20:00,21.28,21.28,21.27,21.27,3800.0,20.0351,20.0351,20.0257,20.0257,3800.0
2006-10-26 12:25:00,21.25,21.28,21.23,21.25,19200.0,20.0069,20.0351,19.988,20.0069,19200.0
2006-10-26 12:30:00,21.25,21.28,21.25,21.26,13800.0,20.0069,20.0351,20.0069,20.0163,13800.0
2006-10-26 12:35:00,21.26,21.28,21.24,21.28,12000.0,20.0163,20.0351,19.9975,20.0351,12000.0
2006-10-26 12:40:00,21.26,21.27,21.25,21.26,6600.0,20.0163,20.0257,20.0069,20.0163,6600.0
2006-10-26 12:45:00,21.26,21.29,21.25,21.29,8400.0,20.0163,20.0445,20.0069,20.0445,8400.0
2006-10-26 12:50:00,21.28,21.32,21.28,21.32,16600.0,20.0351,20.0728,20.0351,20.0728,16600.0
2006-10-26 12:55:00,21.32,21.35,21.29,21.34,199000.0,20.0728,20.101,20.0445,20.0916,199000.0
2006-10-26 13:00:00,21.32,21.36,21.32,21.34,4800.0,20.0728,20.1104,20.0728,20.0916,4800.0
2006-10-26 13:05:00,21.34,21.34,21.32,21.33,10000.0,20.0916,20.0916,20.0728,20.0822,10000.0
2006-10-26 13:10:00,21.33,21.37,21.33,21.37,16400.0,20.0822,20.1199,20.0822,20.1199,16400.0
2006-10-26 13:15:00,21.36,21.4,21.36,21.4,15200.0,20.1104,20.1481,20.1104,20.1481,15200.0
2006-10-26 13:20:00,21.39,21.4,21.38,21.4,15400.0,20.1387,20.1481,20.1293,20.1481,15400.0
2006-10-26 13:25:00,21.39,21.45,21.38,21.4,21000.0,20.1387,20.1952,20.1293,20.1481,21000.0
2006-10-26 13:30:00,21.4,21.4,21.38,21.4,8400.0,20.1481,20.1481,20.1293,20.1481,8400.0
2006-10-26 13:35:00,21.39,21.42,21.38,21.4,8000.0,20.1387,20.1669,20.1293,20.1481,8000.0
2006-10-26 13:40:00,21.41,21.41,21.38,21.39,8200.0,20.1575,20.1575,20.1293,20.1387,8200.0
2006-10-26 13:45:00,21.39,21.39,21.36,21.39,9000.0,20.1387,20.1387,20.1104,20.1387,9000.0
2006-10-26 13:50:00,21.39,21.4,21.35,21.4,20200.0,20.1387,20.1481,20.101,20.1481,20200.0
2006-10-26 13:55:00,21.4,21.4,21.38,21.38,7200.0,20.1481,20.1481,20.1293,20.1293,7200.0
2006-10-26 14:00:00,21.39,21.42,21.39,21.42,5600.0,20.1387,20.1669,20.1387,20.1669,5600.0
2006-10-26 14:05:00,21.42,21.45,21.42,21.43,13600.0,20.1669,20.1952,20.1669,20.1763,13600.0
2006-10-26 14:10:00,21.43,21.43,21.4,21.41,9400.0,20.1763,20.1763,20.1481,20.1575,9400.0
2006-10-26 14:15:00,21.4,21.4,21.34,21.34,11800.0,20.1481,20.1481,20.0916,20.0916,11800.0
2006-10-26 14:20:00,21.34,21.36,21.33,21.35,16600.0,20.0916,20.1104,20.0822,20.101,16600.0
2006-10-26 14:25:00,21.35,21.36,21.32,21.34,20800.0,20.101,20.1104,20.0728,20.0916,20800.0
2006-10-26 14:30:00,21.33,21.4,21.33,21.38,21200.0,20.0822,20.1481,20.0822,20.1293,21200.0
2006-10-26 14:35:00,21.38,21.38,21.32,21.33,16400.0,20.1293,20.1293,20.0728,20.0822,16400.0
2006-10-26 14:40:00,21.33,21.33,21.31,21.31,54600.0,20.0822,20.0822,20.0634,20.0634,54600.0
2006-10-26 14:45:00,21.32,21.32,21.26,21.27,18800.0,20.0728,20.0728,20.0163,20.0257,18800.0
2006-10-26 14:50:00,21.27,21.3,21.26,21.3,20600.0,20.0257,20.0539,20.0163,20.0539,20600.0
2006-10-26 14:55:00,21.3,21.34,21.3,21.32,8600.0,20.0539,20.0916,20.0539,20.0728,8600.0
2006-10-26 15:00:00,21.33,21.34,21.33,21.33,8000.0,20.0822,20.0916,20.0822,20.0822,8000.0
2006-10-26 15:05:00,21.32,21.33,21.29,21.29,12800.0,20.0728,20.0822,20.0445,20.0445,12800.0
2006-10-26 15:10:00,21.28,21.29,21.27,21.28,14400.0,20.0351,20.0445,20.0257,20.0351,14400.0
2006-10-26 15:15:00,21.28,21.28,21.24,21.26,22000.0,20.0351,20.0351,19.9975,20.0163,22000.0
2006-10-26 15:20:00,21.26,21.29,21.25,21.28,16200.0,20.0163,20.0445,20.0069,20.0351,16200.0
2006-10-26 15:25:00,21.28,21.28,21.26,21.27,10600.0,20.0351,20.0351,20.0163,20.0257,10600.0
2006-10-26 15:30:00,21.27,21.29,21.25,21.29,17600.0,20.0257,20.0445,20.0069,20.0445,17600.0
2006-10-26 15:35:00,21.29,21.31,21.29,21.3,14600.0,20.0445,20.0634,20.0445,20.0539,14600.0
2006-10-26 15:40:00,21.3,21.3,21.25,21.26,23800.0,20.0539,20.0539,20.0069,20.0163,23800.0
2006-10-26 15:45:00,21.26,21.28,21.25,21.25,31800.0,20.0163,20.0351,20.0069,20.0069,31800.0
2006-10-26 15:50:00,21.25,21.39,21.25,21.35,91800.0,20.0069,20.1387,20.0069,20.101,91800.0
2006-10-26 15:55:00,21.35,21.45,21.34,21.42,135800.0,20.101,20.1952,20.0916,20.1669,135800.0
2006-10-27 09:30:00,21.42,21.48,21.4,21.48,30000.0,20.1669,20.2234,20.1481,20.2234,30000.0
2006-10-27 09:35:00,21.46,21.46,21.35,21.35,18000.0,20.2046,20.2046,20.101,20.101,18000.0
2006-10-27 09:40:00,21.36,21.43,21.36,21.42,10800.0,20.1104,20.1763,20.1104,20.1669,10800.0
2006-10-27 09:45:00,21.42,21.45,21.38,21.44,13000.0,20.1669,20.1952,20.1293,20.1858,13000.0
2006-10-27 09:50:00,21.45,21.58,21.45,21.45,53000.0,20.1952,20.3176,20.1952,20.1952,53000.0
2006-10-27 09:55:00,21.45,21.53,21.45,21.52,14200.0,20.1952,20.2705,20.1952,20.2611,14200.0
2006-10-27 10:00:00,21.51,21.59,21.51,21.59,24000.0,20.2517,20.327,20.2517,20.327,24000.0
2006-10-27 10:05:00,21.58,21.71,21.56,21.71,37600.0,20.3176,20.44,20.2987,20.44,37600.0
2006-10-27 10:10:00,21.72,21.73,21.65,21.72,20200.0,20.4494,20.4588,20.3835,20.4494,20200.0
2006-10-27 10:15:00,21.72,21.72,21.7,21.71,20600.0,20.4494,20.4494,20.4305,20.44,20600.0
2006-10-27 10:20:00,21.71,21.72,21.68,21.68,14600.0,20.44,20.4494,20.4117,20.4117,14600.0
2006-10-27 10:25:00,21.68,21.71,21.66,21.71,11400.0,20.4117,20.44,20.3929,20.44,11400.0
2006-10-27 10:30:00,21.7,21.74,21.67,21.74,9800.0,20.4305,20.4682,20.4023,20.4682,9800.0
2006-10-27 10:35:00,21.72,21.72,21.64,21.68,27600.0,20.4494,20.4494,20.3741,20.4117,27600.0
2006-10-27 10:40:00,21.7,21.7,21.67,21.67,8200.0,20.4305,20.4305,20.4023,20.4023,8200.0
2006-10-27 10:45:00,21.67,21.68,21.65,21.68,15000.0,20.4023,20.4117,20.3835,20.4117,15000.0
2006-10-27 10:50:00,21.68,21.68,21.63,21.63,8200.0,20.4117,20.4117,20.3646,20.3646,8200.0
2006-10-27 10:55:00,21.64,21.67,21.59,21.67,24800.0,20.3741,20.4023,20.327,20.4023,24800.0
2006-10-27 11:00:00,21.66,21.68,21.65,21.66,21800.0,20.3929,20.4117,20.3835,20.3929,21800.0
2006-10-27 11:05:00,21.67,21.75,21.67,21.73,20200.0,20.4023,20.4776,20.4023,20.4588,20200.0
2006-10-27 11:10:00,21.74,21.83,21.73,21.78,63800.0,20.4682,20.5529,20.4588,20.5059,63800.0
2006-10-27 11:15:00,21.79,21.85,21.77,21.81,34800.0,20.5153,20.5718,20.4965,20.5341,34800.0
2006-10-27 11:20:00,21.82,21.82,21.78,21.79,27800.0,20.5435,20.5435,20.5059,20.5153,27800.0
2006-10-27 11:25:00,21.8,21.86,21.79,21.86,47800.0,20.5247,20.5812,20.5153,20.5812,47800.0
2006-10-27 11:30:00,21.86,21.93,21.86,21.91,89200.0,20.5812,20.6471,20.5812,20.6283,89200.0
2006-10-27 11:35:00,21.91,21.91,21.89,21.9,22600.0,20.6283,20.6283,20.6094,20.6188,22600.0
2006-10-27 11:40:00,21.88,21.91,21.88,21.91,16400.0,20.6,20.6283,20.6,20.6283,16400.0
2006-10-27 11:45:00,21.91,21.92,21.89,21.92,24200.0,20.6283,20.6377,20.6094,20.6377,24200.0
2006-10-27 11:50:00,21.92,21.93,21.9,21.9,12200.0,20.6377,20.6471,20.6188,20.6188,12200.0
2006-10-27 11:55:00,21.89,21.91,21.87,21.9,19400.0,20.6094,20.6283,20.5906,20.6188,19400.0
2006-10-27 12:00:00,21.9,21.93,21.86,21.93,21600.0,20.6188,20.6471,20.5812,20.6471,21600.0
2006-10-27 12:05:00,21.93,21.93,21.9,21.91,31400.0,20.6471,20.6471,20.6188,20.6283,31400.0
2006-10-27 12:10:00,21.9,21.95,21.9,21.95,22400.0,20.6188,20.6659,20.6188,20.6659,22400.0
2006-10-27 12:15:00,21.94,21.94,21.88,21.9,13600.0,20.6565,20.6565,20.6,20.6188,13600.0
2006-10-27 12:20:00,21.9,21.91,21.85,21.85,9200.0,20.6188,20.6283,20.5718,20.5718,9200.0
2006-10-27 12:25:00,21.87,21.87,21.82,21.82,7600.0,20.5906,20.5906,20.5435,20.5435,7600.0
2006-10-27 12:30:00,21.82,21.84,21.82,21.84,9600.0,20.5435,20.5624,20.5435,20.5624,9600.0
2006-10-27 12:35:00,21.83,21.86,21.83,21.86,7200.0,20.5529,20.5812,20.5529,20.5812,7200.0
2006-10-27 12:40:00,21.86,21.87,21.86,21.86,7600.0,20.5812,20.5906,20.5812,20.5812,7600.0
2006-10-27 12:45:00,21.85,21.85,21.81,21.81,11600.0,20.5718,20.5718,20.5341,20.5341,11600.0
2006-10-27 12:50:00,21.81,21.88,21.79,21.86,13400.0,20.5341,20.6,20.5153,20.5812,13400.0
2006-10-27 12:55:00,21.86,21.86,21.8,21.83,14000.0,20.5812,20.5812,20.5247,20.5529,14000.0
2006-10-27 13:00:00,21.84,21.84,21.79,21.83,15400.0,20.5624,20.5624,20.5153,20.5529,15400.0
2006-10-27 13:05:00,21.83,21.85,21.8,21.83,17400.0,20.5529,20.5718,20.5247,20.5529,17400.0
2006-10-27 13:10:00,21.81,21.87,21.81,21.83,5400.0,20.5341,20.5906,20.5341,20.5529,5400.0
2006-10-27 13:15:00,21.82,21.82,21.78,21.79,5200.0,20.5435,20.5435,20.5059,20.5153,5200.0
2006-10-27 13:20:00,21.79,21.79,21.76,21.79,9800.0,20.5153,20.5153,20.487,20.5153,9800.0
2006-10-27 13:25:00,21.8,21.8,21.74,21.74,9800.0,20.5247,20.5247,20.4682,20.4682,9800.0
2006-10-27 13:30:00,21.74,21.75,21.66,21.67,15400.0,20.4682,20.4776,20.3929,20.4023,15400.0
2006-10-27 13:35:00,21.67,21.7,21.64,21.68,28600.0,20.4023,20.4305,20.3741,20.4117,28600.0
2006-10-27 13:40:00,21.67,21.75,21.67,21.75,26200.0,20.4023,20.4776,20.4023,20.4776,26200.0
2006-10-27 13:45:00,21.73,21.75,21.69,21.75,61400.0,20.4588,20.4776,20.4211,20.4776,61400.0
2006-10-27 13:50:00,21.75,21.75,21.71,21.71,67800.0,20.4776,20.4776,20.44,20.44,67800.0
2006-10-27 13:55:00,21.72,21.79,21.71,21.77,24400.0,20.4494,20.5153,20.44,20.4965,24400.0
2006-10-27 14:00:00,21.78,21.78,21.71,21.74,33600.0,20.5059,20.5059,20.44,20.4682,33600.0
2006-10-27 14:05:00,21.74,21.76,21.7,21.75,35400.0,20.4682,20.487,20.4305,20.4776,35400.0
2006-10-27 14:10:00,21.74,21.74,21.66,21.68,19800.0,20.4682,20.4682,20.3929,20.4117,19800.0
2006-10-27 14:15:00,21.68,21.7,21.67,21.68,6400.0,20.4117,20.4305,20.4023,20.4117,6400.0
2006-10-27 14:20:00,21.68,21.69,21.67,21.68,13200.0,20.4117,20.4211,20.4023,20.4117,13200.0
2006-10-27 14:25:00,21.68,21.68,21.66,21.68,26400.0,20.4117,20.4117,20.3929,20.4117,26400.0
2006-10-27 14:30:00,21.68,21.71,21.66,21.7,41000.0,20.4117,20.44,20.3929,20.4305,41000.0
2006-10-27 14:35:00,21.7,21.72,21.67,21.69,24800.0,20.4305,20.4494,20.4023,20.4211,24800.0
2006-10-27 14:40:00,21.68,21.71,21.68,21.68,28600.0,20.4117,20.44,20.4117,20.4117,28600.0
2006-10-27 14:45:00,21.68,21.72,21.68,21.7,20600.0,20.4117,20.4494,20.4117,20.4305,20600.0
2006-10-27 14:50:00,21.7,21.7,21.62,21.7,23200.0,20.4305,20.4305,20.3552,20.4305,23200.0
2006-10-27 14:55:00,21.69,21.7,21.65,21.67,17200.0,20.4211,20.4305,20.3835,20.4023,17200.0
2006-10-27 15:00:00,21.66,21.68,21.66,21.66,16400.0,20.3929,20.4117,20.3929,20.3929,16400.0
2006-10-27 15:05:00,21.66,21.71,21.64,21.64,33000.0,20.3929,20.44,20.3741,20.3741,33000.0
2006-10-27 15:10:00,21.65,21.71,21.65,21.68,25400.0,20.3835,20.44,20.3835,20.4117,25400.0
2006-10-27 15:15:00,21.7,21.72,21.67,21.71,37400.0,20.4305,20.4494,20.4023,20.44,37400.0
2006-10-27 15:20:00,21.71,21.71,21.67,21.7,34200.0,20.44,20.44,20.4023,20.4305,34200.0
2006-10-27 15:25:00,21.71,21.72,21.67,21.68,12400.0,20.44,20.4494,20.4023,20.4117,12400.0
2006-10-27 15:30:00,21.68,21.71,21.67,21.7,13600.0,20.4117,20.44,20.4023,20.4305,13600.0
2006-10-27 15:35:00,21.7,21.71,21.67,21.69,36800.0,20.4305,20.44,20.4023,20.4211,36800.0
2006-10-27 15:40:00,21.69,21.73,21.67,21.68,39000.0,20.4211,20.4588,20.4023,20.4117,39000.0
2006-10-27 15:45:00,21.68,21.71,21.68,21.7,37400.0,20.4117,20.44,20.4117,20.4305,37400.0
2006-10-27 15:50:00,21.7,21.7,21.64,21.65,66600.0,20.4305,20.4305,20.3741,20.3835,66600.0
2006-10-27 15:55:00,21.65,21.68,21.63,21.63,72000.0,20.3835,20.4117,20.3646,20.3646,72000.0
2006-10-30 09:30:00,21.74,21.74,21.6,21.63,23000.0,20.4682,20.4682,20.3364,20.3646,23000.0
2006-10-30 09:35:00,21.63,21.74,21.61,21.73,16800.0,20.3646,20.4682,20.3458,20.4588,16800.0
2006-10-30 09:40:00,21.72,21.77,21.7,21.77,19800.0,20.4494,20.4965,20.4305,20.4965,19800.0
2006-10-30 09:45:00,21.78,21.86,21.78,21.8,58000.0,20.5059,20.5812,20.5059,20.5247,58000.0
2006-10-30 09:50:00,21.8,21.84,21.79,21.84,34000.0,20.5247,20.5624,20.5153,20.5624,34000.0
2006-10-30 09:55:00,21.83,21.84,21.8,21.81,17800.0,20.5529,20.5624,20.5247,20.5341,17800.0
2006-10-30 10:00:00,21.81,21.86,21.8,21.84,68200.0,20.5341,20.5812,20.5247,20.5624,68200.0
2006-10-30 10:05:00,21.85,21.85,21.81,21.82,14800.0,20.5718,20.5718,20.5341,20.5435,14800.0
2006-10-30 10:10:00,21.83,21.86,21.82,21.82,11000.0,20.5529,20.5812,20.5435,20.5435,11000.0
2006-10-30 10:15:00,21.82,21.89,21.82,21.89,19400.0,20.5435,20.6094,20.5435,20.6094,19400.0
2006-10-30 10:20:00,21.89,21.89,21.84,21.87,12600.0,20.6094,20.6094,20.5624,20.5906,12600.0
2006-10-30 10:25:00,21.86,21.89,21.86,21.87,51200.0,20.5812,20.6094,20.5812,20.5906,51200.0
2006-10-30 10:30:00,21.86,21.9,21.86,21.9,11200.0,20.5812,20.6188,20.5812,20.6188,11200.0
2006-10-30 10:35:00,21.9,21.9,21.89,21.9,20400.0,20.6188,20.6188,20.6094,20.6188,20400.0
2006-10-30 10:40:00,21.9,21.93,21.88,21.89,15800.0,20.6188,20.6471,20.6,20.6094,15800.0
2006-10-30 10:45:00,21.89,21.9,21.89,21.9,12200.0,20.6094,20.6188,20.6094,20.6188,12200.0
2006-10-30 10:50:00,21.89,21.91,21.86,21.88,20200.0,20.6094,20.6283,20.5812,20.6,20200.0
2006-10-30 10:55:00,21.87,21.88,21.86,21.86,8000.0,20.5906,20.6,20.5812,20.5812,8000.0
2006-10-30 11:00:00,21.86,21.92,21.84,21.91,9000.0,20.5812,20.6377,20.5624,20.6283,9000.0
2006-10-30 11:05:00,21.92,21.94,21.91,21.93,22200.0,20.6377,20.6565,20.6283,20.6471,22200.0
2006-10-30 11:10:00,21.92,21.93,21.88,21.88,15800.0,20.6377,20.6471,20.6,20.6,15800.0
2006-10-30 11:15:00,21.9,21.91,21.88,21.88,10600.0,20.6188,20.6283,20.6,20.6,10600.0
2006-10-30 11:20:00,21.88,21.89,21.87,21.88,10600.0,20.6,20.6094,20.5906,20.6,10600.0
2006-10-30 11:25:00,21.88,21.88,21.85,21.85,20600.0,20.6,20.6,20.5718,20.5718,20600.0
2006-10-30 11:30:00,21.85,21.86,21.84,21.85,18400.0,20.5718,20.5812,20.5624,20.5718,18400.0
2006-10-30 11:35:00,21.83,21.83,21.81,21.83,9600.0,20.5529,20.5529,20.5341,20.5529,9600.0
2006-10-30 11:40:00,21.82,21.82,21.79,21.79,17800.0,20.5435,20.5435,20.5153,20.5153,17800.0
2006-10-30 11:45:00,21.81,21.82,21.79,21.81,20400.0,20.5341,20.5435,20.5153,20.5341,20400.0
2006-10-30 11:50:00,21.81,21.82,21.81,21.82,5800.0,20.5341,20.5435,20.5341,20.5435,5800.0
2006-10-30 11:55:00,21.83,21.84,21.82,21.84,7600.0,20.5529,20.5624,20.5435,20.5624,7600.0
2006-10-30 12:00:00,21.84,21.84,21.81,21.81,19200.0,20.5624,20.5624,20.5341,20.5341,19200.0
2006-10-30 12:05:00,21.81,21.84,21.8,21.82,14600.0,20.5341,20.5624,20.5247,20.5435,14600.0
2006-10-30 12:10:00,21.83,21.84,21.81,21.84,9800.0,20.5529,20.5624,20.5341,20.5624,9800.0
2006-10-30 12:15:00,21.84,21.84,21.79,21.79,25800.0,20.5624,20.5624,20.5153,20.5153,25800.0
2006-10-30 12:20:00,21.79,21.8,21.79,21.79,23200.0,20.5153,20.5247,20.5153,20.5153,23200.0
2006-10-30 12:25:00,21.79,21.84,21.79,21.84,4800.0,20.5153,20.5624,20.5153,20.5624,4800.0
2006-10-30 12:30:00,21.84,21.85,21.82,21.83,10800.0,20.5624,20.5718,20.5435,20.5529,10800.0
2006-10-30 12:35:00,21.82,21.82,21.78,21.8,11800.0,20.5435,20.5435,20.5059,20.5247,11800.0
2006-10-30 12:40:00,21.8,21.82,21.8,21.82,14600.0,20.5247,20.5435,20.5247,20.5435,14600.0
2006-10-30 12:45:00,21.82,21.82,21.79,21.8,13400.0,20.5435,20.5435,20.5153,20.5247,13400.0
2006-10-30 12:50:00,21.8,21.82,21.8,21.81,12000.0,20.5247,20.5435,20.5247,20.5341,12000.0
2006-10-30 12:55:00,21.82,21.82,21.79,21.79,9000.0,20.5435,20.5435,20.5153,20.5153,9000.0
2006-10-30 13:00:00,21.79,21.83,21.79,21.82,17600.0,20.5153,20.5529,20.5153,20.5435,17600.0
2006-10-30 13:05:00,21.81,21.83,21.81,21.81,7200.0,20.5341,20.5529,20.5341,20.5341,7200.0
2006-10-30 13:10:00,21.8,21.81,21.79,21.81,8200.0,20.5247,20.5341,20.5153,20.5341,8200.0
2006-10-30 13:15:00,21.82,21.84,21.8,21.84,12400.0,20.5435,20.5624,20.5247,20.5624,12400.0
2006-10-30 13:20:00,21.85,21.9,21.85,21.86,17000.0,20.5718,20.6188,20.5718,20.5812,17000.0
2006-10-30 13:25:00,21.86,21.89,21.86,21.88,8400.0,20.5812,20.6094,20.5812,20.6,8400.0
2006-10-30 13:30:00,21.88,21.9,21.88,21.9,6400.0,20.6,20.6188,20.6,20.6188,6400.0
2006-10-30 13:35:00,21.9,21.92,21.9,21.9,12200.0,20.6188,20.6377,20.6188,20.6188,12200.0
2006-10-30 13:40:00,21.89,21.95,21.89,21.95,11200.0,20.6094,20.6659,20.6094,20.6659,11200.0
2006-10-30 13:45:00,21.95,21.96,21.9,21.91,40800.0,20.6659,20.6753,20.6188,20.6283,40800.0
2006-10-30 13:50:00,21.92,21.94,21.91,21.92,12400.0,20.6377,20.6565,20.6283,20.6377,12400.0
2006-10-30 13:55:00,21.91,21.95,21.91,21.94,12000.0,20.6283,20.6659,20.6283,20.6565,12000.0
2006-10-30 14:00:00,21.95,21.96,21.94,21.95,12600.0,20.6659,20.6753,20.6565,20.6659,12600.0
2006-10-30 14:05:00,21.95,21.96,21.92,21.95,15000.0,20.6659,20.6753,20.6377,20.6659,15000.0
2006-10-30 14:10:00,21.94,21.96,21.91,21.92,13800.0,20.6565,20.6753,20.6283,20.6377,13800.0
2006-10-30 14:15:00,21.92,21.95,21.91,21.93,16400.0,20.6377,20.6659,20.6283,20.6471,16400.0
2006-10-30 14:20:00,21.93,21.93,21.92,21.92,7800.0,20.6471,20.6471,20.6377,20.6377,7800.0
2006-10-30 14:25:00,21.93,21.93,21.9,21.93,9200.0,20.6471,20.6471,20.6188,20.6471,9200.0
2006-10-30 14:30:00,21.92,21.93,21.9,21.9,12600.0,20.6377,20.6471,20.6188,20.6188,12600.0
2006-10-30 14:35:00,21.91,21.91,21.89,21.91,12600.0,20.6283,20.6283,20.6094,20.6283,12600.0
2006-10-30 14:40:00,21.91,21.93,21.91,21.93,8200.0,20.6283,20.6471,20.6283,20.6471,8200.0
2006-10-30 14:45:00,21.93,21.93,21.9,21.93,10800.0,20.6471,20.6471,20.6188,20.6471,10800.0
2006-10-30 14:50:00,21.93,21.93,21.9,21.92,16600.0,20.6471,20.6471,20.6188,20.6377,16600.0
2006-10-30 14:55:00,21.92,21.97,21.91,21.97,26400.0,20.6377,20.6848,20.6283,20.6848,26400.0
2006-10-30 15:00:00,21.97,21.97,21.96,21.97,28400.0,20.6848,20.6848,20.6753,20.6848,28400.0
2006-10-30 15:05:00,21.97,21.98,21.96,21.98,23800.0,20.6848,20.6942,20.6753,20.6942,23800.0
2006-10-30 15:10:00,21.98,21.99,21.97,21.98,17400.0,20.6942,20.7036,20.6848,20.6942,17400.0
2006-10-30 15:15:00,21.98,21.98,21.96,21.96,18800.0,20.6942,20.6942,20.6753,20.6753,18800.0
2006-10-30 15:20:00,21.95,21.98,21.95,21.97,20800.0,20.6659,20.6942,20.6659,20.6848,20800.0
2006-10-30 15:25:00,21.97,21.97,21.94,21.97,18200.0,20.6848,20.6848,20.6565,20.6848,18200.0
2006-10-30 15:30:00,21.97,21.98,21.97,21.97,21800.0,20.6848,20.6942,20.6848,20.6848,21800.0
2006-10-30 15:35:00,21.97,21.97,21.93,21.93,20000.0,20.6848,20.6848,20.6471,20.6471,20000.0
2006-10-30 15:40:00,21.93,21.93,21.9,21.91,86400.0,20.6471,20.6471,20.6188,20.6283,86400.0
2006-10-30 15:45:00,21.91,21.95,21.9,21.93,43400.0,20.6283,20.6659,20.6188,20.6471,43400.0
2006-10-30 15:50:00,21.93,21.94,21.93,21.93,32400.0,20.6471,20.6565,20.6471,20.6471,32400.0
2006-10-30 15:55:00,21.93,21.95,21.9,21.94,49200.0,20.6471,20.6659,20.6188,20.6565,49200.0
2006-10-31 09:30:00,22.0,22.0,21.95,21.99,27800.0,20.713,20.713,20.6659,20.7036,27800.0
2006-10-31 09:35:00,22.0,22.06,21.99,22.03,29400.0,20.713,20.7695,20.7036,20.7412,29400.0
2006-10-31 09:40:00,22.02,22.03,22.0,22.02,14800.0,20.7318,20.7412,20.713,20.7318,14800.0
2006-10-31 09:45:00,22.03,22.04,22.01,22.02,15600.0,20.7412,20.7507,20.7224,20.7318,15600.0
2006-10-31 09:50:00,22.02,22.09,22.0,22.09,17200.0,20.7318,20.7977,20.713,20.7977,17200.0
2006-10-31 09:55:00,22.09,22.1,22.05,22.1,36000.0,20.7977,20.8071,20.7601,20.8071,36000.0
2006-10-31 10:00:00,22.1,22.1,22.06,22.1,26400.0,20.8071,20.8071,20.7695,20.8071,26400.0
2006-10-31 10:05:00,22.09,22.1,22.05,22.05,17800.0,20.7977,20.8071,20.7601,20.7601,17800.0
2006-10-31 10:10:00,22.05,22.05,22.03,22.04,5200.0,20.7601,20.7601,20.7412,20.7507,5200.0
2006-10-31 10:15:00,22.04,22.04,22.01,22.01,10600.0,20.7507,20.7507,20.7224,20.7224,10600.0
2006-10-31 10:20:00,22.01,22.01,21.93,21.93,5600.0,20.7224,20.7224,20.6471,20.6471,5600.0
2006-10-31 10:25:00,21.93,21.93,21.9,21.91,9000.0,20.6471,20.6471,20.6188,20.6283,9000.0
2006-10-31 10:30:00,21.91,21.95,21.91,21.92,27000.0,20.6283,20.6659,20.6283,20.6377,27000.0
2006-10-31 10:35:00,21.92,21.93,21.88,21.88,15200.0,20.6377,20.6471,20.6,20.6,15200.0
2006-10-31 10:40:00,21.89,21.92,21.89,21.92,5600.0,20.6094,20.6377,20.6094,20.6377,5600.0
2006-10-31 10:45:00,21.89,21.89,21.88,21.89,5800.0,20.6094,20.6094,20.6,20.6094,5800.0
2006-10-31 10:50:00,21.89,21.96,21.89,21.96,6600.0,20.6094,20.6753,20.6094,20.6753,6600.0
2006-10-31 10:55:00,21.96,21.97,21.94,21.97,3800.0,20.6753,20.6848,20.6565,20.6848,3800.0
2006-10-31 11:00:00,21.96,21.97,21.95,21.96,7000.0,20.6753,20.6848,20.6659,20.6753,7000.0
2006-10-31 11:05:00,21.96,21.98,21.95,21.95,4800.0,20.6753,20.6942,20.6659,20.6659,4800.0
2006-10-31 11:10:00,21.95,21.95,21.93,21.93,5000.0,20.6659,20.6659,20.6471,20.6471,5000.0
2006-10-31 11:15:00,21.93,21.93,21.91,21.91,11400.0,20.6471,20.6471,20.6283,20.6283,11400.0
2006-10-31 11:20:00,21.9,21.92,21.9,21.92,7400.0,20.6188,20.6377,20.6188,20.6377,7400.0
2006-10-31 11:25:00,21.92,21.93,21.92,21.92,4600.0,20.6377,20.6471,20.6377,20.6377,4600.0
2006-10-31 11:30:00,21.92,21.93,21.91,21.93,11200.0,20.6377,20.6471,20.6283,20.6471,11200.0
2006-10-31 11:35:00,21.93,21.95,21.93,21.95,12000.0,20.6471,20.6659,20.6471,20.6659,12000.0
2006-10-31 11:40:00,21.96,21.96,21.94,21.95,10000.0,20.6753,20.6753,20.6565,20.6659,10000.0
2006-10-31 11:45:00,21.95,21.96,21.93,21.93,6000.0,20.6659,20.6753,20.6471,20.6471,6000.0
2006-10-31 11:50:00,21.93,21.93,21.93,21.93,9400.0,20.6471,20.6471,20.6471,20.6471,9400.0
2006-10-31 11:55:00,21.93,21.96,21.93,21.96,8000.0,20.6471,20.6753,20.6471,20.6753,8000.0
2006-10-31 12:00:00,21.96,21.99,21.96,21.99,8200.0,20.6753,20.7036,20.6753,20.7036,8200.0
2006-10-31 12:05:00,21.98,21.98,21.93,21.93,7000.0,20.6942,20.6942,20.6471,20.6471,7000.0
2006-10-31 12:10:00,21.93,21.93,21.92,21.92,8600.0,20.6471,20.6471,20.6377,20.6377,8600.0
2006-10-31 12:15:00,21.93,21.96,21.92,21.95,18600.0,20.6471,20.6753,20.6377,20.6659,18600.0
2006-10-31 12:20:00,21.95,21.96,21.94,21.96,9000.0,20.6659,20.6753,20.6565,20.6753,9000.0
2006-10-31 12:25:00,21.96,21.96,21.96,21.96,12800.0,20.6753,20.6753,20.6753,20.6753,12800.0
2006-10-31 12:30:00,21.96,21.97,21.96,21.97,9000.0,20.6753,20.6848,20.6753,20.6848,9000.0
2006-10-31 12:35:00,21.96,21.96,21.95,21.95,21600.0,20.6753,20.6753,20.6659,20.6659,21600.0
2006-10-31 12:40:00,21.95,21.97,21.95,21.96,32800.0,20.6659,20.6848,20.6659,20.6753,32800.0
2006-10-31 12:45:00,21.96,21.98,21.93,21.95,11600.0,20.6753,20.6942,20.6471,20.6659,11600.0
2006-10-31 12:50:00,21.95,21.95,21.93,21.95,4400.0,20.6659,20.6659,20.6471,20.6659,4400.0
2006-10-31 12:55:00,21.95,21.95,21.93,21.93,7800.0,20.6659,20.6659,20.6471,20.6471,7800.0
2006-10-31 13:00:00,21.93,21.94,21.92,21.93,72200.0,20.6471,20.6565,20.6377,20.6471,72200.0
2006-10-31 13:05:00,21.93,21.95,21.93,21.95,66800.0,20.6471,20.6659,20.6471,20.6659,66800.0
2006-10-31 13:10:00,21.93,21.95,21.93,21.93,35200.0,20.6471,20.6659,20.6471,20.6471,35200.0
2006-10-31 13:15:00,21.93,21.93,21.93,21.93,7600.0,20.6471,20.6471,20.6471,20.6471,7600.0
2006-10-31 13:20:00,21.93,21.93,21.93,21.93,14800.0,20.6471,20.6471,20.6471,20.6471,14800.0
2006-10-31 13:25:00,21.93,21.93,21.92,21.93,13200.0,20.6471,20.6471,20.6377,20.6471,13200.0
2006-10-31 13:30:00,21.93,21.93,21.91,21.92,6600.0,20.6471,20.6471,20.6283,20.6377,6600.0
2006-10-31 13:35:00,21.92,21.93,21.92,21.93,8600.0,20.6377,20.6471,20.6377,20.6471,8600.0
2006-10-31 13:40:00,21.94,21.98,21.94,21.95,10000.0,20.6565,20.6942,20.6565,20.6659,10000.0
2006-10-31 13:45:00,21.96,21.96,21.94,21.94,8000.0,20.6753,20.6753,20.6565,20.6565,8000.0
2006-10-31 13:50:00,21.95,21.96,21.94,21.96,7400.0,20.6659,20.6753,20.6565,20.6753,7400.0
2006-10-31 13:55:00,21.97,21.99,21.93,21.93,20600.0,20.6848,20.7036,20.6471,20.6471,20600.0
2006-10-31 14:00:00,21.93,21.95,21.93,21.95,6400.0,20.6471,20.6659,20.6471,20.6659,6400.0
2006-10-31 14:05:00,21.95,21.95,21.93,21.93,18200.0,20.6659,20.6659,20.6471,20.6471,18200.0
2006-10-31 14:10:00,21.94,21.97,21.94,21.94,16000.0,20.6565,20.6848,20.6565,20.6565,16000.0
2006-10-31 14:15:00,21.95,21.97,21.94,21.97,7400.0,20.6659,20.6848,20.6565,20.6848,7400.0
2006-10-31 14:20:00,21.97,21.97,21.95,21.95,75600.0,20.6848,20.6848,20.6659,20.6659,75600.0
2006-10-31 14:25:00,21.95,21.95,21.93,21.93,16000.0,20.6659,20.6659,20.6471,20.6471,16000.0
2006-10-31 14:30:00,21.93,21.97,21.92,21.97,28400.0,20.6471,20.6848,20.6377,20.6848,28400.0
2006-10-31 14:35:00,21.97,21.97,21.95,21.96,10200.0,20.6848,20.6848,20.6659,20.6753,10200.0
2006-10-31 14:40:00,21.96,21.96,21.95,21.96,9400.0,20.6753,20.6753,20.6659,20.6753,9400.0
2006-10-31 14:45:00,21.96,21.97,21.95,21.96,7600.0,20.6753,20.6848,20.6659,20.6753,7600.0
2006-10-31 14:50:00,21.96,21.97,21.94,21.94,7800.0,20.6753,20.6848,20.6565,20.6565,7800.0
2006-10-31 14:55:00,21.94,21.95,21.93,21.95,11600.0,20.6565,20.6659,20.6471,20.6659,11600.0
2006-10-31 15:00:00,21.95,21.95,21.93,21.94,5000.0,20.6659,20.6659,20.6471,20.6565,5000.0
2006-10-31 15:05:00,21.93,21.95,21.93,21.94,13200.0,20.6471,20.6659,20.6471,20.6565,13200.0
2006-10-31 15:10:00,21.94,21.96,21.9,21.92,104000.0,20.6565,20.6753,20.6188,20.6377,104000.0
2006-10-31 15:15:00,21.91,21.91,21.89,21.9,10800.0,20.6283,20.6283,20.6094,20.6188,10800.0
2006-10-31 15:20:00,21.92,21.97,21.92,21.93,14000.0,20.6377,20.6848,20.6377,20.6471,14000.0
2006-10-31 15:25:00,21.93,21.95,21.88,21.9,50200.0,20.6471,20.6659,20.6,20.6188,50200.0
2006-10-31 15:30:00,21.9,21.93,21.9,21.91,19800.0,20.6188,20.6471,20.6188,20.6283,19800.0
2006-10-31 15:35:00,21.91,21.92,21.89,21.92,11200.0,20.6283,20.6377,20.6094,20.6377,11200.0
2006-10-31 15:40:00,21.92,21.93,21.91,21.93,10200.0,20.6377,20.6471,20.6283,20.6471,10200.0
2006-10-31 15:45:00,21.93,21.93,21.85,21.87,21200.0,20.6471,20.6471,20.5718,20.5906,21200.0
2006-10-31 15:50:00,21.87,21.9,21.83,21.83,19600.0,20.5906,20.6188,20.5529,20.5529,19600.0
2006-10-31 15:55:00,21.82,21.89,21.81,21.88,47200.0,20.5435,20.6094,20.5341,20.6,47200.0
2006-11-01 09:30:00,22.0,22.0,22.0,22.0,400.0,20.713,20.713,20.713,20.713,400.0
2006-11-01 09:35:00,22.39,22.39,22.29,22.3,103200.0,21.0802,21.0802,20.986,20.9954,103200.0
2006-11-01 09:40:00,22.29,22.29,22.25,22.27,31400.0,20.986,20.986,20.9484,20.9672,31400.0
2006-11-01 09:45:00,22.27,22.32,22.26,22.3,93000.0,20.9672,21.0143,20.9578,20.9954,93000.0
2006-11-01 09:50:00,22.31,22.35,22.1,22.13,72800.0,21.0049,21.0425,20.8071,20.8354,72800.0
2006-11-01 09:55:00,22.13,22.2,22.1,22.1,39200.0,20.8354,20.9013,20.8071,20.8071,39200.0
2006-11-01 10:00:00,22.1,22.12,21.95,22.03,43400.0,20.8071,20.826,20.6659,20.7412,43400.0
2006-11-01 10:05:00,22.05,22.05,21.92,22.02,37600.0,20.7601,20.7601,20.6377,20.7318,37600.0
2006-11-01 10:10:00,22.01,22.02,21.92,21.96,68000.0,20.7224,20.7318,20.6377,20.6753,68000.0
2006-11-01 10:15:00,21.96,21.98,21.89,21.92,41800.0,20.6753,20.6942,20.6094,20.6377,41800.0
2006-11-01 10:20:00,21.92,21.94,21.87,21.88,14400.0,20.6377,20.6565,20.5906,20.6,14400.0
2006-11-01 10:25:00,21.88,21.88,21.77,21.82,12600.0,20.6,20.6,20.4965,20.5435,12600.0
2006-11-01 10:30:00,21.83,21.83,21.73,21.75,13400.0,20.5529,20.5529,20.4588,20.4776,13400.0
2006-11-01 10:35:00,21.77,21.81,21.75,21.81,12000.0,20.4965,20.5341,20.4776,20.5341,12000.0
2006-11-01 10:40:00,21.8,21.83,21.8,21.81,8400.0,20.5247,20.5529,20.5247,20.5341,8400.0
2006-11-01 10:45:00,21.81,21.82,21.8,21.8,12000.0,20.5341,20.5435,20.5247,20.5247,12000.0
2006-11-01 10:50:00,21.8,21.88,21.8,21.86,10200.0,20.5247,20.6,20.5247,20.5812,10200.0
2006-11-01 10:55:00,21.86,21.86,21.85,21.86,9200.0,20.5812,20.5812,20.5718,20.5812,9200.0
2006-11-01 11:00:00,21.88,21.92,21.86,21.92,15000.0,20.6,20.6377,20.5812,20.6377,15000.0
2006-11-01 11:05:00,21.92,21.93,21.92,21.92,8000.0,20.6377,20.6471,20.6377,20.6377,8000.0
2006-11-01 11:10:00,21.92,21.92,21.88,21.88,12200.0,20.6377,20.6377,20.6,20.6,12200.0
2006-11-01 11:15:00,21.86,21.86,21.84,21.86,19600.0,20.5812,20.5812,20.5624,20.5812,19600.0
2006-11-01 11:20:00,21.85,21.93,21.85,21.93,82600.0,20.5718,20.6471,20.5718,20.6471,82600.0
2006-11-01 11:25:00,21.93,21.93,21.89,21.91,16600.0,20.6471,20.6471,20.6094,20.6283,16600.0
2006-11-01 11:30:00,21.92,21.93,21.9,21.93,8800.0,20.6377,20.6471,20.6188,20.6471,8800.0
2006-11-01 11:35:00,21.92,21.98,21.92,21.96,16600.0,20.6377,20.6942,20.6377,20.6753,16600.0
2006-11-01 11:40:00,21.97,22.11,21.97,21.98,95800.0,20.6848,20.8166,20.6848,20.6942,95800.0
2006-11-01 11:45:00,21.98,21.98,21.91,21.98,27800.0,20.6942,20.6942,20.6283,20.6942,27800.0
2006-11-01 11:50:00,21.98,21.98,21.88,21.9,75000.0,20.6942,20.6942,20.6,20.6188,75000.0
2006-11-01 11:55:00,21.9,21.93,21.88,21.93,16200.0,20.6188,20.6471,20.6,20.6471,16200.0
2006-11-01 12:00:00,21.92,21.92,21.91,21.92,5800.0,20.6377,20.6377,20.6283,20.6377,5800.0
2006-11-01 12:05:00,21.92,21.93,21.9,21.93,23200.0,20.6377,20.6471,20.6188,20.6471,23200.0
2006-11-01 12:10:00,21.93,21.96,21.93,21.96,14800.0,20.6471,20.6753,20.6471,20.6753,14800.0
2006-11-01 12:15:00,21.96,21.97,21.93,21.93,11600.0,20.6753,20.6848,20.6471,20.6471,11600.0
2006-11-01 12:20:00,21.93,21.96,21.92,21.96,9800.0,20.6471,20.6753,20.6377,20.6753,9800.0
2006-11-01 12:25:00,21.95,21.95,21.93,21.94,8600.0,20.6659,20.6659,20.6471,20.6565,8600.0
2006-11-01 12:30:00,21.94,21.95,21.93,21.93,9800.0,20.6565,20.6659,20.6471,20.6471,9800.0
2006-11-01 12:35:00,21.93,21.98,21.93,21.94,69000.0,20.6471,20.6942,20.6471,20.6565,69000.0
2006-11-01 12:40:00,21.94,21.94,21.86,21.86,6000.0,20.6565,20.6565,20.5812,20.5812,6000.0
2006-11-01 12:45:00,21.85,21.9,21.84,21.9,30600.0,20.5718,20.6188,20.5624,20.6188,30600.0
2006-11-01 12:50:00,21.9,21.9,21.84,21.84,5400.0,20.6188,20.6188,20.5624,20.5624,5400.0
2006-11-01 12:55:00,21.85,21.85,21.79,21.79,11400.0,20.5718,20.5718,20.5153,20.5153,11400.0
2006-11-01 13:00:00,21.8,21.83,21.8,21.82,11800.0,20.5247,20.5529,20.5247,20.5435,11800.0
2006-11-01 13:05:00,21.81,21.82,21.79,21.8,7600.0,20.5341,20.5435,20.5153,20.5247,7600.0
2006-11-01 13:10:00,21.81,21.81,21.79,21.79,7600.0,20.5341,20.5341,20.5153,20.5153,7600.0
2006-11-01 13:15:00,21.8,21.8,21.77,21.78,3800.0,20.5247,20.5247,20.4965,20.5059,3800.0
2006-11-01 13:20:00,21.78,21.8,21.78,21.79,5400.0,20.5059,20.5247,20.5059,20.5153,5400.0
2006-11-01 13:25:00,21.79,21.85,21.79,21.85,11600.0,20.5153,20.5718,20.5153,20.5718,11600.0
2006-11-01 13:30:00,21.84,21.84,21.82,21.82,4600.0,20.5624,20.5624,20.5435,20.5435,4600.0
2006-11-01 13:35:00,21.82,21.82,21.8,21.8,10600.0,20.5435,20.5435,20.5247,20.5247,10600.0
2006-11-01 13:40:00,21.8,21.83,21.79,21.82,7000.0,20.5247,20.5529,20.5153,20.5435,7000.0
2006-11-01 13:45:00,21.82,21.84,21.81,21.83,4200.0,20.5435,20.5624,20.5341,20.5529,4200.0
2006-11-01 13:50:00,21.83,21.85,21.81,21.82,5400.0,20.5529,20.5718,20.5341,20.5435,5400.0
2006-11-01 13:55:00,21.82,21.85,21.82,21.85,10200.0,20.5435,20.5718,20.5435,20.5718,10200.0
2006-11-01 14:00:00,21.85,21.86,21.84,21.85,13800.0,20.5718,20.5812,20.5624,20.5718,13800.0
2006-11-01 14:05:00,21.85,21.86,21.85,21.85,13000.0,20.5718,20.5812,20.5718,20.5718,13000.0
2006-11-01 14:10:00,21.85,21.86,21.85,21.86,10400.0,20.5718,20.5812,20.5718,20.5812,10400.0
2006-11-01 14:15:00,21.86,21.87,21.85,21.86,12200.0,20.5812,20.5906,20.5718,20.5812,12200.0
2006-11-01 14:20:00,21.85,21.86,21.82,21.82,18400.0,20.5718,20.5812,20.5435,20.5435,18400.0
2006-11-01 14:25:00,21.82,21.85,21.81,21.84,3600.0,20.5435,20.5718,20.5341,20.5624,3600.0
2006-11-01 14:30:00,21.84,21.85,21.81,21.81,7600.0,20.5624,20.5718,20.5341,20.5341,7600.0
2006-11-01 14:35:00,21.8,21.8,21.77,21.78,8400.0,20.5247,20.5247,20.4965,20.5059,8400.0
2006-11-01 14:40:00,21.78,21.78,21.75,21.75,8000.0,20.5059,20.5059,20.4776,20.4776,8000.0
2006-11-01 14:45:00,21.75,21.75,21.74,21.75,12400.0,20.4776,20.4776,20.4682,20.4776,12400.0
2006-11-01 14:50:00,21.75,21.75,21.7,21.72,14800.0,20.4776,20.4776,20.4305,20.4494,14800.0
2006-11-01 14:55:00,21.71,21.74,21.71,21.74,10600.0,20.44,20.4682,20.44,20.4682,10600.0
2006-11-01 15:00:00,21.74,21.77,21.73,21.75,42400.0,20.4682,20.4965,20.4588,20.4776,42400.0
2006-11-01 15:05:00,21.75,21.76,21.73,21.76,19800.0,20.4776,20.487,20.4588,20.487,19800.0
2006-11-01 15:10:00,21.78,21.81,21.77,21.8,7400.0,20.5059,20.5341,20.4965,20.5247,7400.0
2006-11-01 15:15:00,21.8,21.8,21.75,21.76,16000.0,20.5247,20.5247,20.4776,20.487,16000.0
2006-11-01 15:20:00,21.76,21.76,21.74,21.75,124800.0,20.487,20.487,20.4682,20.4776,124800.0
2006-11-01 15:25:00,21.75,21.75,21.72,21.72,10400.0,20.4776,20.4776,20.4494,20.4494,10400.0
2006-11-01 15:30:00,21.72,21.72,21.66,21.66,14200.0,20.4494,20.4494,20.3929,20.3929,14200.0
2006-11-01 15:35:00,21.65,21.67,21.64,21.66,29400.0,20.3835,20.4023,20.3741,20.3929,29400.0
2006-11-01 15:40:00,21.66,21.66,21.64,21.64,58400.0,20.3929,20.3929,20.3741,20.3741,58400.0
2006-11-01 15:45:00,21.65,21.7,21.63,21.63,59600.0,20.3835,20.4305,20.3646,20.3646,59600.0
2006-11-01 15:50:00,21.63,21.7,21.63,21.68,55400.0,20.3646,20.4305,20.3646,20.4117,55400.0
2006-11-01 15:55:00,21.75,21.75,21.66,21.67,89200.0,20.4776,20.4776,20.3929,20.4023,89200.0
2006-11-02 09:30:00,21.58,21.58,21.58,21.58,6200.0,20.3176,20.3176,20.3176,20.3176,6200.0
2006-11-02 09:35:00,21.57,21.57,21.36,21.38,33600.0,20.3082,20.3082,20.1104,20.1293,33600.0
2006-11-02 09:40:00,21.4,21.43,21.36,21.36,12000.0,20.1481,20.1763,20.1104,20.1104,12000.0
2006-11-02 09:45:00,21.36,21.36,21.27,21.3,28600.0,20.1104,20.1104,20.0257,20.0539,28600.0
2006-11-02 09:50:00,21.3,21.31,21.28,21.3,12600.0,20.0539,20.0634,20.0351,20.0539,12600.0
2006-11-02 09:55:00,21.3,21.3,21.26,21.28,4600.0,20.0539,20.0539,20.0163,20.0351,4600.0
2006-11-02 10:00:00,21.27,21.39,21.27,21.36,25400.0,20.0257,20.1387,20.0257,20.1104,25400.0
2006-11-02 10:05:00,21.35,21.35,21.29,21.3,14000.0,20.101,20.101,20.0445,20.0539,14000.0
2006-11-02 10:10:00,21.31,21.34,21.3,21.34,10400.0,20.0634,20.0916,20.0539,20.0916,10400.0
2006-11-02 10:15:00,21.33,21.35,21.32,21.34,17400.0,20.0822,20.101,20.0728,20.0916,17400.0
2006-11-02 10:20:00,21.34,21.34,21.33,21.34,17400.0,20.0916,20.0916,20.0822,20.0916,17400.0
2006-11-02 10:25:00,21.33,21.34,21.33,21.33,12400.0,20.0822,20.0916,20.0822,20.0822,12400.0
2006-11-02 10:30:00,21.33,21.33,21.3,21.3,34600.0,20.0822,20.0822,20.0539,20.0539,34600.0
2006-11-02 10:35:00,21.3,21.3,21.27,21.28,6000.0,20.0539,20.0539,20.0257,20.0351,6000.0
2006-11-02 10:40:00,21.28,21.32,21.26,21.31,32600.0,20.0351,20.0728,20.0163,20.0634,32600.0
2006-11-02 10:45:00,21.31,21.33,21.3,21.31,74000.0,20.0634,20.0822,20.0539,20.0634,74000.0
2006-11-02 10:50:00,21.3,21.35,21.3,21.35,13800.0,20.0539,20.101,20.0539,20.101,13800.0
2006-11-02 10:55:00,21.35,21.38,21.35,21.36,17200.0,20.101,20.1293,20.101,20.1104,17200.0
2006-11-02 11:00:00,21.37,21.37,21.35,21.36,19400.0,20.1199,20.1199,20.101,20.1104,19400.0
2006-11-02 11:05:00,21.36,21.36,21.35,21.36,20600.0,20.1104,20.1104,20.101,20.1104,20600.0
2006-11-02 11:10:00,21.36,21.38,21.35,21.36,7000.0,20.1104,20.1293,20.101,20.1104,7000.0
2006-11-02 11:15:00,21.36,21.36,21.3,21.33,32400.0,20.1104,20.1104,20.0539,20.0822,32400.0
2006-11-02 11:20:00,21.31,21.33,21.3,21.3,18800.0,20.0634,20.0822,20.0539,20.0539,18800.0
2006-11-02 11:25:00,21.3,21.34,21.3,21.3,35800.0,20.0539,20.0916,20.0539,20.0539,35800.0
2006-11-02 11:30:00,21.3,21.3,21.25,21.26,4800.0,20.0539,20.0539,20.0069,20.0163,4800.0
2006-11-02 11:35:00,21.25,21.25,21.24,21.24,24400.0,20.0069,20.0069,19.9975,19.9975,24400.0
2006-11-02 11:40:00,21.24,21.25,21.24,21.25,12400.0,19.9975,20.0069,19.9975,20.0069,12400.0
2006-11-02 11:45:00,21.24,21.24,21.23,21.23,4200.0,19.9975,19.9975,19.988,19.988,4200.0
2006-11-02 11:50:00,21.23,21.24,21.22,21.24,14000.0,19.988,19.9975,19.9786,19.9975,14000.0
2006-11-02 11:55:00,21.24,21.24,21.2,21.22,15800.0,19.9975,19.9975,19.9598,19.9786,15800.0
2006-11-02 12:00:00,21.21,21.22,21.2,21.22,16800.0,19.9692,19.9786,19.9598,19.9786,16800.0
2006-11-02 12:05:00,21.22,21.23,21.21,21.21,10800.0,19.9786,19.988,19.9692,19.9692,10800.0
2006-11-02 12:10:00,21.21,21.25,21.21,21.25,22200.0,19.9692,20.0069,19.9692,20.0069,22200.0
2006-11-02 12:15:00,21.25,21.25,21.25,21.25,14800.0,20.0069,20.0069,20.0069,20.0069,14800.0
2006-11-02 12:20:00,21.25,21.25,21.22,21.23,16200.0,20.0069,20.0069,19.9786,19.988,16200.0
2006-11-02 12:25:00,21.23,21.23,21.22,21.22,4000.0,19.988,19.988,19.9786,19.9786,4000.0
2006-11-02 12:30:00,21.23,21.23,21.21,21.23,10600.0,19.988,19.988,19.9692,19.988,10600.0
2006-11-02 12:35:00,21.24,21.24,21.21,21.23,17800.0,19.9975,19.9975,19.9692,19.988,17800.0
2006-11-02 12:40:00,21.23,21.23,21.17,21.17,14200.0,19.988,19.988,19.9316,19.9316,14200.0
2006-11-02 12:45:00,21.17,21.2,21.15,21.15,45600.0,19.9316,19.9598,19.9127,19.9127,45600.0
2006-11-02 12:50:00,21.15,21.2,21.15,21.2,33000.0,19.9127,19.9598,19.9127,19.9598,33000.0
2006-11-02 12:55:00,21.2,21.25,21.2,21.25,10400.0,19.9598,20.0069,19.9598,20.0069,10400.0
2006-11-02 13:00:00,21.25,21.28,21.25,21.27,12600.0,20.0069,20.0351,20.0069,20.0257,12600.0
2006-11-02 13:05:00,21.27,21.29,21.27,21.29,19800.0,20.0257,20.0445,20.0257,20.0445,19800.0
2006-11-02 13:10:00,21.29,21.3,21.29,21.29,6800.0,20.0445,20.0539,20.0445,20.0445,6800.0
2006-11-02 13:15:00,21.29,21.3,21.28,21.28,11200.0,20.0445,20.0539,20.0351,20.0351,11200.0
2006-11-02 13:20:00,21.28,21.3,21.28,21.3,10000.0,20.0351,20.0539,20.0351,20.0539,10000.0
2006-11-02 13:25:00,21.3,21.33,21.3,21.31,12200.0,20.0539,20.0822,20.0539,20.0634,12200.0
2006-11-02 13:30:00,21.31,21.33,21.3,21.33,16400.0,20.0634,20.0822,20.0539,20.0822,16400.0
2006-11-02 13:35:00,21.32,21.32,21.3,21.3,28200.0,20.0728,20.0728,20.0539,20.0539,28200.0
2006-11-02 13:40:00,21.3,21.33,21.3,21.32,11400.0,20.0539,20.0822,20.0539,20.0728,11400.0
2006-11-02 13:45:00,21.31,21.33,21.3,21.33,11800.0,20.0634,20.0822,20.0539,20.0822,11800.0
2006-11-02 13:50:00,21.33,21.33,21.3,21.3,10400.0,20.0822,20.0822,20.0539,20.0539,10400.0
2006-11-02 13:55:00,21.3,21.35,21.3,21.34,14600.0,20.0539,20.101,20.0539,20.0916,14600.0
2006-11-02 14:00:00,21.34,21.34,21.32,21.32,15400.0,20.0916,20.0916,20.0728,20.0728,15400.0
2006-11-02 14:05:00,21.33,21.36,21.33,21.36,19600.0,20.0822,20.1104,20.0822,20.1104,19600.0
2006-11-02 14:10:00,21.37,21.37,21.35,21.35,5400.0,20.1199,20.1199,20.101,20.101,5400.0
2006-11-02 14:15:00,21.35,21.37,21.35,21.35,10400.0,20.101,20.1199,20.101,20.101,10400.0
2006-11-02 14:20:00,21.34,21.34,21.33,21.33,6000.0,20.0916,20.0916,20.0822,20.0822,6000.0
2006-11-02 14:25:00,21.32,21.33,21.32,21.32,7800.0,20.0728,20.0822,20.0728,20.0728,7800.0
2006-11-02 14:30:00,21.32,21.34,21.32,21.34,7000.0,20.0728,20.0916,20.0728,20.0916,7000.0
2006-11-02 14:35:00,21.34,21.35,21.33,21.34,9000.0,20.0916,20.101,20.0822,20.0916,9000.0
2006-11-02 14:40:00,21.34,21.37,21.34,21.36,40200.0,20.0916,20.1199,20.0916,20.1104,40200.0
2006-11-02 14:45:00,21.36,21.39,21.36,21.38,46600.0,20.1104,20.1387,20.1104,20.1293,46600.0
2006-11-02 14:50:00,21.38,21.39,21.35,21.35,16200.0,20.1293,20.1387,20.101,20.101,16200.0
2006-11-02 14:55:00,21.35,21.36,21.35,21.35,14200.0,20.101,20.1104,20.101,20.101,14200.0
2006-11-02 15:00:00,21.35,21.36,21.35,21.36,15000.0,20.101,20.1104,20.101,20.1104,15000.0
2006-11-02 15:05:00,21.36,21.36,21.34,21.34,12200.0,20.1104,20.1104,20.0916,20.0916,12200.0
2006-11-02 15:10:00,21.33,21.35,21.32,21.35,18800.0,20.0822,20.101,20.0728,20.101,18800.0
2006-11-02 15:15:00,21.35,21.35,21.34,21.35,22400.0,20.101,20.101,20.0916,20.101,22400.0
2006-11-02 15:20:00,21.35,21.35,21.33,21.33,3400.0,20.101,20.101,20.0822,20.0822,3400.0
2006-11-02 15:25:00,21.33,21.33,21.31,21.31,7800.0,20.0822,20.0822,20.0634,20.0634,7800.0
2006-11-02 15:30:00,21.31,21.32,21.31,21.32,14800.0,20.0634,20.0728,20.0634,20.0728,14800.0
2006-11-02 15:35:00,21.33,21.38,21.33,21.37,31800.0,20.0822,20.1293,20.0822,20.1199,31800.0
2006-11-02 15:40:00,21.37,21.42,21.37,21.42,34000.0,20.1199,20.1669,20.1199,20.1669,34000.0
2006-11-02 15:45:00,21.42,21.46,21.42,21.45,81400.0,20.1669,20.2046,20.1669,20.1952,81400.0
2006-11-02 15:50:00,21.45,21.46,21.45,21.45,78000.0,20.1952,20.2046,20.1952,20.1952,78000.0
2006-11-02 15:55:00,21.45,21.46,21.42,21.44,116400.0,20.1952,20.2046,20.1669,20.1858,116400.0
2006-11-03 09:30:00,21.41,21.48,21.41,21.47,18000.0,20.1575,20.2234,20.1575,20.214,18000.0
2006-11-03 09:35:00,21.48,21.49,21.29,21.3,17800.0,20.2234,20.2328,20.0445,20.0539,17800.0
2006-11-03 09:40:00,21.3,21.36,21.25,21.29,24000.0,20.0539,20.1104,20.0069,20.0445,24000.0
2006-11-03 09:45:00,21.28,21.28,21.19,21.23,22200.0,20.0351,20.0351,19.9504,19.988,22200.0
2006-11-03 09:50:00,21.18,21.25,21.17,21.18,22000.0,19.941,20.0069,19.9316,19.941,22000.0
2006-11-03 09:55:00,21.2,21.23,21.19,21.22,13200.0,19.9598,19.988,19.9504,19.9786,13200.0
2006-11-03 10:00:00,21.22,21.25,21.2,21.2,33400.0,19.9786,20.0069,19.9598,19.9598,33400.0
2006-11-03 10:05:00,21.18,21.18,21.1,21.13,52800.0,19.941,19.941,19.8656,19.8939,52800.0
2006-11-03 10:10:00,21.14,21.21,21.14,21.2,16400.0,19.9033,19.9692,19.9033,19.9598,16400.0
2006-11-03 10:15:00,21.18,21.18,21.16,21.16,21000.0,19.941,19.941,19.9221,19.9221,21000.0
2006-11-03 10:20:00,21.16,21.17,21.05,21.1,43000.0,19.9221,19.9316,19.8186,19.8656,43000.0
2006-11-03 10:25:00,21.1,21.11,21.06,21.06,22800.0,19.8656,19.8751,19.828,19.828,22800.0
2006-11-03 10:30:00,21.06,21.09,21.02,21.04,27400.0,19.828,19.8562,19.7903,19.8092,27400.0
2006-11-03 10:35:00,21.04,21.04,20.97,20.99,20400.0,19.8092,19.8092,19.7433,19.7621,20400.0
2006-11-03 10:40:00,20.99,21.01,20.98,20.99,24200.0,19.7621,19.7809,19.7527,19.7621,24200.0
2006-11-03 10:45:00,20.99,20.99,20.95,20.97,28800.0,19.7621,19.7621,19.7244,19.7433,28800.0
2006-11-03 10:50:00,20.96,20.96,20.85,20.86,65200.0,19.7338,19.7338,19.6303,19.6397,65200.0
2006-11-03 10:55:00,20.86,20.92,20.86,20.91,21000.0,19.6397,19.6962,19.6397,19.6868,21000.0
2006-11-03 11:00:00,20.91,20.93,20.91,20.93,25400.0,19.6868,19.7056,19.6868,19.7056,25400.0
2006-11-03 11:05:00,20.93,20.93,20.9,20.91,36200.0,19.7056,19.7056,19.6773,19.6868,36200.0
2006-11-03 11:10:00,20.91,20.95,20.91,20.94,19200.0,19.6868,19.7244,19.6868,19.715,19200.0
2006-11-03 11:15:00,20.94,20.94,20.91,20.93,27200.0,19.715,19.715,19.6868,19.7056,27200.0
2006-11-03 11:20:00,20.92,20.92,20.83,20.83,38600.0,19.6962,19.6962,19.6114,19.6114,38600.0
2006-11-03 11:25:00,20.81,20.82,20.81,20.82,17000.0,19.5926,19.602,19.5926,19.602,17000.0
2006-11-03 11:30:00,20.82,20.82,20.81,20.81,12800.0,19.602,19.602,19.5926,19.5926,12800.0
2006-11-03 11:35:00,20.81,20.81,20.76,20.76,24600.0,19.5926,19.5926,19.5455,19.5455,24600.0
2006-11-03 11:40:00,20.76,20.77,20.75,20.75,45800.0,19.5455,19.555,19.5361,19.5361,45800.0
2006-11-03 11:45:00,20.75,20.79,20.75,20.79,23400.0,19.5361,19.5738,19.5361,19.5738,23400.0
2006-11-03 11:50:00,20.79,20.83,20.79,20.83,18600.0,19.5738,19.6114,19.5738,19.6114,18600.0
2006-11-03 11:55:00,20.84,20.88,20.84,20.87,34800.0,19.6209,19.6585,19.6209,19.6491,34800.0
2006-11-03 12:00:00,20.87,20.93,20.87,20.93,61800.0,19.6491,19.7056,19.6491,19.7056,61800.0
2006-11-03 12:05:00,20.93,20.96,20.93,20.95,80000.0,19.7056,19.7338,19.7056,19.7244,80000.0
2006-11-03 12:10:00,20.95,20.99,20.95,20.97,44200.0,19.7244,19.7621,19.7244,19.7433,44200.0
2006-11-03 12:15:00,20.97,20.97,20.92,20.92,11800.0,19.7433,19.7433,19.6962,19.6962,11800.0
2006-11-03 12:20:00,20.92,20.93,20.91,20.93,19800.0,19.6962,19.7056,19.6868,19.7056,19800.0
2006-11-03 12:25:00,20.93,20.99,20.93,20.98,32800.0,19.7056,19.7621,19.7056,19.7527,32800.0
2006-11-03 12:30:00,20.98,21.01,20.97,20.99,34800.0,19.7527,19.7809,19.7433,19.7621,34800.0
2006-11-03 12:35:00,20.99,21.0,20.98,20.98,18600.0,19.7621,19.7715,19.7527,19.7527,18600.0
2006-11-03 12:40:00,20.98,20.98,20.95,20.95,27800.0,19.7527,19.7527,19.7244,19.7244,27800.0
2006-11-03 12:45:00,20.96,20.96,20.93,20.94,26600.0,19.7338,19.7338,19.7056,19.715,26600.0
2006-11-03 12:50:00,20.93,20.95,20.93,20.93,14400.0,19.7056,19.7244,19.7056,19.7056,14400.0
2006-11-03 12:55:00,20.93,20.94,20.92,20.92,6200.0,19.7056,19.715,19.6962,19.6962,6200.0
2006-11-03 13:00:00,20.91,20.93,20.9,20.91,16600.0,19.6868,19.7056,19.6773,19.6868,16600.0
2006-11-03 13:05:00,20.92,20.92,20.88,20.9,30400.0,19.6962,19.6962,19.6585,19.6773,30400.0
2006-11-03 13:10:00,20.9,20.9,20.89,20.9,11800.0,19.6773,19.6773,19.6679,19.6773,11800.0
2006-11-03 13:15:00,20.89,20.9,20.88,20.88,3400.0,19.6679,19.6773,19.6585,19.6585,3400.0
2006-11-03 13:20:00,20.88,20.94,20.88,20.94,10200.0,19.6585,19.715,19.6585,19.715,10200.0
2006-11-03 13:25:00,20.95,20.95,20.92,20.92,24800.0,19.7244,19.7244,19.6962,19.6962,24800.0
2006-11-03 13:30:00,20.93,20.93,20.9,20.9,7800.0,19.7056,19.7056,19.6773,19.6773,7800.0
2006-11-03 13:35:00,20.9,20.91,20.9,20.91,7800.0,19.6773,19.6868,19.6773,19.6868,7800.0
2006-11-03 13:40:00,20.91,20.91,20.88,20.88,11000.0,19.6868,19.6868,19.6585,19.6585,11000.0
2006-11-03 13:45:00,20.88,20.89,20.86,20.89,6000.0,19.6585,19.6679,19.6397,19.6679,6000.0
2006-11-03 13:50:00,20.89,20.91,20.89,20.9,5800.0,19.6679,19.6868,19.6679,19.6773,5800.0
2006-11-03 13:55:00,20.89,20.9,20.88,20.89,4200.0,19.6679,19.6773,19.6585,19.6679,4200.0
2006-11-03 14:00:00,20.88,20.89,20.86,20.86,16800.0,19.6585,19.6679,19.6397,19.6397,16800.0
2006-11-03 14:05:00,20.86,20.9,20.85,20.9,12400.0,19.6397,19.6773,19.6303,19.6773,12400.0
2006-11-03 14:10:00,20.89,20.89,20.86,20.89,7400.0,19.6679,19.6679,19.6397,19.6679,7400.0
2006-11-03 14:15:00,20.89,20.91,20.89,20.89,5200.0,19.6679,19.6868,19.6679,19.6679,5200.0
2006-11-03 14:20:00,20.89,20.9,20.88,20.9,13000.0,19.6679,19.6773,19.6585,19.6773,13000.0
2006-11-03 14:25:00,20.91,20.91,20.9,20.91,10400.0,19.6868,19.6868,19.6773,19.6868,10400.0
2006-11-03 14:30:00,20.9,20.9,20.88,20.89,8000.0,19.6773,19.6773,19.6585,19.6679,8000.0
2006-11-03 14:35:00,20.89,20.9,20.89,20.9,11000.0,19.6679,19.6773,19.6679,19.6773,11000.0
2006-11-03 14:40:00,20.9,20.91,20.9,20.9,7400.0,19.6773,19.6868,19.6773,19.6773,7400.0
2006-11-03 14:45:00,20.9,20.91,20.9,20.91,8600.0,19.6773,19.6868,19.6773,19.6868,8600.0
2006-11-03 14:50:00,20.91,20.95,20.91,20.95,13000.0,19.6868,19.7244,19.6868,19.7244,13000.0
2006-11-03 14:55:00,20.95,20.95,20.91,20.91,26600.0,19.7244,19.7244,19.6868,19.6868,26600.0
2006-11-03 15:00:00,20.91,20.91,20.89,20.91,15800.0,19.6868,19.6868,19.6679,19.6868,15800.0
2006-11-03 15:05:00,20.91,20.91,20.88,20.88,22000.0,19.6868,19.6868,19.6585,19.6585,22000.0
2006-11-03 15:10:00,20.88,20.9,20.85,20.85,11200.0,19.6585,19.6773,19.6303,19.6303,11200.0
2006-11-03 15:15:00,20.86,20.95,20.86,20.94,21800.0,19.6397,19.7244,19.6397,19.715,21800.0
2006-11-03 15:20:00,20.93,20.98,20.93,20.95,22800.0,19.7056,19.7527,19.7056,19.7244,22800.0
2006-11-03 15:25:00,20.95,20.99,20.95,20.98,11200.0,19.7244,19.7621,19.7244,19.7527,11200.0
2006-11-03 15:30:00,20.98,21.0,20.97,21.0,21800.0,19.7527,19.7715,19.7433,19.7715,21800.0
2006-11-03 15:35:00,21.0,21.0,20.98,20.99,20400.0,19.7715,19.7715,19.7527,19.7621,20400.0
2006-11-03 15:40:00,20.99,20.99,20.95,20.95,38400.0,19.7621,19.7621,19.7244,19.7244,38400.0
2006-11-03 15:45:00,20.95,20.96,20.93,20.95,34800.0,19.7244,19.7338,19.7056,19.7244,34800.0
2006-11-03 15:50:00,20.95,20.98,20.93,20.97,53400.0,19.7244,19.7527,19.7056,19.7433,53400.0
2006-11-03 15:55:00,20.97,20.99,20.97,20.99,31400.0,19.7433,19.7621,19.7433,19.7621,31400.0
2006-11-06 09:30:00,21.02,21.09,21.02,21.06,36000.0,19.7903,19.8562,19.7903,19.828,36000.0
2006-11-06 09:35:00,21.06,21.09,21.02,21.04,32400.0,19.828,19.8562,19.7903,19.8092,32400.0
2006-11-06 09:40:00,21.07,21.08,21.03,21.07,14800.0,19.8374,19.8468,19.7997,19.8374,14800.0
2006-11-06 09:45:00,21.07,21.07,20.99,21.0,45600.0,19.8374,19.8374,19.7621,19.7715,45600.0
2006-11-06 09:50:00,21.0,21.08,21.0,21.07,45800.0,19.7715,19.8468,19.7715,19.8374,45800.0
2006-11-06 09:55:00,21.11,21.13,21.02,21.03,35800.0,19.8751,19.8939,19.7903,19.7997,35800.0
2006-11-06 10:00:00,21.03,21.08,21.02,21.08,42800.0,19.7997,19.8468,19.7903,19.8468,42800.0
2006-11-06 10:05:00,21.08,21.11,21.08,21.1,33000.0,19.8468,19.8751,19.8468,19.8656,33000.0
2006-11-06 10:10:00,21.1,21.11,21.1,21.11,25400.0,19.8656,19.8751,19.8656,19.8751,25400.0
2006-11-06 10:15:00,21.11,21.12,21.1,21.11,15000.0,19.8751,19.8845,19.8656,19.8751,15000.0
2006-11-06 10:20:00,21.11,21.11,21.07,21.08,9000.0,19.8751,19.8751,19.8374,19.8468,9000.0
2006-11-06 10:25:00,21.08,21.08,21.04,21.04,20200.0,19.8468,19.8468,19.8092,19.8092,20200.0
2006-11-06 10:30:00,21.04,21.07,21.04,21.07,16000.0,19.8092,19.8374,19.8092,19.8374,16000.0
2006-11-06 10:35:00,21.07,21.11,21.05,21.09,21200.0,19.8374,19.8751,19.8186,19.8562,21200.0
2006-11-06 10:40:00,21.1,21.11,21.09,21.11,10200.0,19.8656,19.8751,19.8562,19.8751,10200.0
2006-11-06 10:45:00,21.1,21.11,21.07,21.09,17800.0,19.8656,19.8751,19.8374,19.8562,17800.0
2006-11-06 10:50:00,21.08,21.08,21.04,21.04,20400.0,19.8468,19.8468,19.8092,19.8092,20400.0
2006-11-06 10:55:00,21.04,21.04,21.03,21.03,18600.0,19.8092,19.8092,19.7997,19.7997,18600.0
2006-11-06 11:00:00,21.04,21.05,21.03,21.04,16800.0,19.8092,19.8186,19.7997,19.8092,16800.0
2006-11-06 11:05:00,21.04,21.06,21.04,21.05,11600.0,19.8092,19.828,19.8092,19.8186,11600.0
2006-11-06 11:10:00,21.05,21.06,21.05,21.06,17400.0,19.8186,19.828,19.8186,19.828,17400.0
2006-11-06 11:15:00,21.05,21.06,21.03,21.03,22400.0,19.8186,19.828,19.7997,19.7997,22400.0
2006-11-06 11:20:00,21.03,21.03,21.0,21.0,16200.0,19.7997,19.7997,19.7715,19.7715,16200.0
2006-11-06 11:25:00,21.02,21.07,21.0,21.07,22000.0,19.7903,19.8374,19.7715,19.8374,22000.0
2006-11-06 11:30:00,21.07,21.07,21.04,21.04,11000.0,19.8374,19.8374,19.8092,19.8092,11000.0
2006-11-06 11:35:00,21.03,21.03,20.99,20.99,20000.0,19.7997,19.7997,19.7621,19.7621,20000.0
2006-11-06 11:40:00,20.99,20.99,20.98,20.98,8000.0,19.7621,19.7621,19.7527,19.7527,8000.0
2006-11-06 11:45:00,20.99,21.05,20.99,21.05,22200.0,19.7621,19.8186,19.7621,19.8186,22200.0
2006-11-06 11:50:00,21.05,21.06,21.03,21.03,17400.0,19.8186,19.828,19.7997,19.7997,17400.0
2006-11-06 11:55:00,21.04,21.04,21.02,21.03,14000.0,19.8092,19.8092,19.7903,19.7997,14000.0
2006-11-06 12:00:00,21.04,21.06,21.04,21.06,10600.0,19.8092,19.828,19.8092,19.828,10600.0
2006-11-06 12:05:00,21.06,21.07,21.05,21.06,7600.0,19.828,19.8374,19.8186,19.828,7600.0
2006-11-06 12:10:00,21.04,21.05,21.03,21.03,7600.0,19.8092,19.8186,19.7997,19.7997,7600.0
2006-11-06 12:15:00,21.01,21.03,21.01,21.03,6200.0,19.7809,19.7997,19.7809,19.7997,6200.0
2006-11-06 12:20:00,21.03,21.03,21.0,21.0,6400.0,19.7997,19.7997,19.7715,19.7715,6400.0
2006-11-06 12:25:00,21.0,21.0,20.97,20.97,15000.0,19.7715,19.7715,19.7433,19.7433,15000.0
2006-11-06 12:30:00,20.97,20.98,20.95,20.95,18400.0,19.7433,19.7527,19.7244,19.7244,18400.0
2006-11-06 12:35:00,20.95,20.96,20.95,20.95,8800.0,19.7244,19.7338,19.7244,19.7244,8800.0
2006-11-06 12:40:00,20.96,20.97,20.95,20.97,9600.0,19.7338,19.7433,19.7244,19.7433,9600.0
2006-11-06 12:45:00,20.97,20.97,20.93,20.97,15800.0,19.7433,19.7433,19.7056,19.7433,15800.0
2006-11-06 12:50:00,20.97,21.03,20.97,21.03,26800.0,19.7433,19.7997,19.7433,19.7997,26800.0
2006-11-06 12:55:00,21.02,21.03,21.02,21.02,11600.0,19.7903,19.7997,19.7903,19.7903,11600.0
2006-11-06 13:00:00,21.03,21.04,21.02,21.03,128200.0,19.7997,19.8092,19.7903,19.7997,128200.0
2006-11-06 13:05:00,21.05,21.07,21.05,21.07,14400.0,19.8186,19.8374,19.8186,19.8374,14400.0
2006-11-06 13:10:00,21.07,21.07,21.05,21.06,22800.0,19.8374,19.8374,19.8186,19.828,22800.0
2006-11-06 13:15:00,21.05,21.08,21.04,21.07,12400.0,19.8186,19.8468,19.8092,19.8374,12400.0
2006-11-06 13:20:00,21.07,21.08,21.07,21.08,9400.0,19.8374,19.8468,19.8374,19.8468,9400.0
2006-11-06 13:25:00,21.07,21.08,21.07,21.07,18200.0,19.8374,19.8468,19.8374,19.8374,18200.0
2006-11-06 13:30:00,21.07,21.07,21.06,21.07,15000.0,19.8374,19.8374,19.828,19.8374,15000.0
2006-11-06 13:35:00,21.07,21.07,21.02,21.03,22000.0,19.8374,19.8374,19.7903,19.7997,22000.0
2006-11-06 13:40:00,21.03,21.05,21.0,21.05,21600.0,19.7997,19.8186,19.7715,19.8186,21600.0
2006-11-06 13:45:00,21.05,21.05,21.04,21.04,8800.0,19.8186,19.8186,19.8092,19.8092,8800.0
2006-11-06 13:50:00,21.04,21.05,21.03,21.04,15200.0,19.8092,19.8186,19.7997,19.8092,15200.0
2006-11-06 13:55:00,21.04,21.06,21.04,21.05,25800.0,19.8092,19.828,19.8092,19.8186,25800.0
2006-11-06 14:00:00,21.05,21.05,21.04,21.05,9400.0,19.8186,19.8186,19.8092,19.8186,9400.0
2006-11-06 14:05:00,21.05,21.08,21.05,21.08,8200.0,19.8186,19.8468,19.8186,19.8468,8200.0
2006-11-06 14:10:00,21.08,21.1,21.08,21.1,18200.0,19.8468,19.8656,19.8468,19.8656,18200.0
2006-11-06 14:15:00,21.1,21.1,21.09,21.1,16200.0,19.8656,19.8656,19.8562,19.8656,16200.0
2006-11-06 14:20:00,21.11,21.17,21.11,21.16,85400.0,19.8751,19.9316,19.8751,19.9221,85400.0
2006-11-06 14:25:00,21.15,21.18,21.13,21.17,30400.0,19.9127,19.941,19.8939,19.9316,30400.0
2006-11-06 14:30:00,21.17,21.17,21.15,21.16,10800.0,19.9316,19.9316,19.9127,19.9221,10800.0
2006-11-06 14:35:00,21.18,21.18,21.16,21.17,13400.0,19.941,19.941,19.9221,19.9316,13400.0
2006-11-06 14:40:00,21.17,21.18,21.15,21.16,11200.0,19.9316,19.941,19.9127,19.9221,11200.0
2006-11-06 14:45:00,21.16,21.16,21.11,21.15,12000.0,19.9221,19.9221,19.8751,19.9127,12000.0
2006-11-06 14:50:00,21.14,21.18,21.14,21.18,17600.0,19.9033,19.941,19.9033,19.941,17600.0
2006-11-06 14:55:00,21.18,21.18,21.17,21.18,6200.0,19.941,19.941,19.9316,19.941,6200.0
2006-11-06 15:00:00,21.18,21.18,21.13,21.15,164600.0,19.941,19.941,19.8939,19.9127,164600.0
2006-11-06 15:05:00,21.15,21.24,21.15,21.22,31200.0,19.9127,19.9975,19.9127,19.9786,31200.0
2006-11-06 15:10:00,21.23,21.24,21.21,21.21,11600.0,19.988,19.9975,19.9692,19.9692,11600.0
2006-11-06 15:15:00,21.22,21.25,21.21,21.25,19600.0,19.9786,20.0069,19.9692,20.0069,19600.0
2006-11-06 15:20:00,21.25,21.27,21.24,21.27,27400.0,20.0069,20.0257,19.9975,20.0257,27400.0
2006-11-06 15:25:00,21.25,21.25,21.23,21.25,5800.0,20.0069,20.0069,19.988,20.0069,5800.0
2006-11-06 15:30:00,21.24,21.27,21.24,21.25,45800.0,19.9975,20.0257,19.9975,20.0069,45800.0
2006-11-06 15:35:00,21.25,21.28,21.25,21.25,24000.0,20.0069,20.0351,20.0069,20.0069,24000.0
2006-11-06 15:40:00,21.25,21.31,21.25,21.31,25200.0,20.0069,20.0634,20.0069,20.0634,25200.0
2006-11-06 15:45:00,21.32,21.32,21.25,21.25,48800.0,20.0728,20.0728,20.0069,20.0069,48800.0
2006-11-06 15:50:00,21.25,21.26,21.24,21.24,22400.0,20.0069,20.0163,19.9975,19.9975,22400.0
2006-11-06 15:55:00,21.25,21.26,21.23,21.24,24800.0,20.0069,20.0163,19.988,19.9975,24800.0
2006-11-07 09:30:00,21.29,21.31,21.22,21.22,16400.0,20.0445,20.0634,19.9786,19.9786,16400.0
2006-11-07 09:35:00,21.18,21.31,21.18,21.31,29200.0,19.941,20.0634,19.941,20.0634,29200.0
2006-11-07 09:40:00,21.31,21.32,21.25,21.32,24400.0,20.0634,20.0728,20.0069,20.0728,24400.0
2006-11-07 09:45:00,21.32,21.33,21.24,21.33,47400.0,20.0728,20.0822,19.9975,20.0822,47400.0
2006-11-07 09:50:00,21.33,21.34,21.29,21.29,14000.0,20.0822,20.0916,20.0445,20.0445,14000.0
2006-11-07 09:55:00,21.29,21.4,21.27,21.38,18000.0,20.0445,20.1481,20.0257,20.1293,18000.0
2006-11-07 10:00:00,21.38,21.47,21.36,21.47,86000.0,20.1293,20.214,20.1104,20.214,86000.0
2006-11-07 10:05:00,21.47,21.52,21.47,21.5,21600.0,20.214,20.2611,20.214,20.2422,21600.0
2006-11-07 10:10:00,21.5,21.57,21.5,21.57,26600.0,20.2422,20.3082,20.2422,20.3082,26600.0
2006-11-07 10:15:00,21.56,21.63,21.56,21.63,17200.0,20.2987,20.3646,20.2987,20.3646,17200.0
2006-11-07 10:20:00,21.63,21.65,21.53,21.55,27400.0,20.3646,20.3835,20.2705,20.2893,27400.0
2006-11-07 10:25:00,21.56,21.67,21.56,21.65,12200.0,20.2987,20.4023,20.2987,20.3835,12200.0
2006-11-07 10:30:00,21.64,21.65,21.62,21.64,18400.0,20.3741,20.3835,20.3552,20.3741,18400.0
2006-11-07 10:35:00,21.63,21.64,21.61,21.62,23800.0,20.3646,20.3741,20.3458,20.3552,23800.0
2006-11-07 10:40:00,21.63,21.67,21.62,21.64,19400.0,20.3646,20.4023,20.3552,20.3741,19400.0
2006-11-07 10:45:00,21.63,21.64,21.61,21.64,13200.0,20.3646,20.3741,20.3458,20.3741,13200.0
2006-11-07 10:50:00,21.64,21.64,21.61,21.61,16400.0,20.3741,20.3741,20.3458,20.3458,16400.0
2006-11-07 10:55:00,21.61,21.63,21.6,21.63,14200.0,20.3458,20.3646,20.3364,20.3646,14200.0
2006-11-07 11:00:00,21.63,21.65,21.62,21.63,11600.0,20.3646,20.3835,20.3552,20.3646,11600.0
2006-11-07 11:05:00,21.63,21.64,21.6,21.6,39600.0,20.3646,20.3741,20.3364,20.3364,39600.0
2006-11-07 11:10:00,21.6,21.61,21.58,21.61,27800.0,20.3364,20.3458,20.3176,20.3458,27800.0
2006-11-07 11:15:00,21.6,21.6,21.58,21.58,4000.0,20.3364,20.3364,20.3176,20.3176,4000.0
2006-11-07 11:20:00,21.58,21.6,21.57,21.58,15800.0,20.3176,20.3364,20.3082,20.3176,15800.0
2006-11-07 11:25:00,21.58,21.58,21.56,21.56,3600.0,20.3176,20.3176,20.2987,20.2987,3600.0
2006-11-07 11:30:00,21.56,21.57,21.52,21.55,11000.0,20.2987,20.3082,20.2611,20.2893,11000.0
2006-11-07 11:35:00,21.55,21.55,21.52,21.52,9600.0,20.2893,20.2893,20.2611,20.2611,9600.0
2006-11-07 11:40:00,21.51,21.52,21.48,21.49,17800.0,20.2517,20.2611,20.2234,20.2328,17800.0
2006-11-07 11:45:00,21.49,21.5,21.48,21.5,5400.0,20.2328,20.2422,20.2234,20.2422,5400.0
2006-11-07 11:50:00,21.49,21.55,21.49,21.5,22400.0,20.2328,20.2893,20.2328,20.2422,22400.0
2006-11-07 11:55:00,21.5,21.53,21.5,21.52,16800.0,20.2422,20.2705,20.2422,20.2611,16800.0
2006-11-07 12:00:00,21.51,21.52,21.51,21.52,17600.0,20.2517,20.2611,20.2517,20.2611,17600.0
2006-11-07 12:05:00,21.52,21.53,21.52,21.52,3600.0,20.2611,20.2705,20.2611,20.2611,3600.0
2006-11-07 12:10:00,21.52,21.54,21.52,21.54,13800.0,20.2611,20.2799,20.2611,20.2799,13800.0
2006-11-07 12:15:00,21.54,21.58,21.54,21.58,4800.0,20.2799,20.3176,20.2799,20.3176,4800.0
2006-11-07 12:20:00,21.57,21.58,21.56,21.57,56200.0,20.3082,20.3176,20.2987,20.3082,56200.0
2006-11-07 12:25:00,21.57,21.61,21.57,21.61,30600.0,20.3082,20.3458,20.3082,20.3458,30600.0
2006-11-07 12:30:00,21.61,21.64,21.61,21.64,36000.0,20.3458,20.3741,20.3458,20.3741,36000.0
2006-11-07 12:35:00,21.64,21.66,21.64,21.66,76200.0,20.3741,20.3929,20.3741,20.3929,76200.0
2006-11-07 12:40:00,21.66,21.68,21.66,21.66,31200.0,20.3929,20.4117,20.3929,20.3929,31200.0
2006-11-07 12:45:00,21.66,21.67,21.66,21.66,5200.0,20.3929,20.4023,20.3929,20.3929,5200.0
2006-11-07 12:50:00,21.66,21.66,21.65,21.65,6200.0,20.3929,20.3929,20.3835,20.3835,6200.0
2006-11-07 12:55:00,21.66,21.67,21.65,21.65,3800.0,20.3929,20.4023,20.3835,20.3835,3800.0
2006-11-07 13:00:00,21.65,21.65,21.65,21.65,60000.0,20.3835,20.3835,20.3835,20.3835,60000.0
2006-11-07 13:05:00,21.65,21.67,21.65,21.66,4800.0,20.3835,20.4023,20.3835,20.3929,4800.0
2006-11-07 13:10:00,21.65,21.65,21.65,21.65,5800.0,20.3835,20.3835,20.3835,20.3835,5800.0
2006-11-07 13:15:00,21.67,21.68,21.66,21.67,6400.0,20.4023,20.4117,20.3929,20.4023,6400.0
2006-11-07 13:20:00,21.67,21.67,21.65,21.66,4800.0,20.4023,20.4023,20.3835,20.3929,4800.0
2006-11-07 13:25:00,21.66,21.66,21.64,21.66,6800.0,20.3929,20.3929,20.3741,20.3929,6800.0
2006-11-07 13:30:00,21.65,21.68,21.65,21.68,10400.0,20.3835,20.4117,20.3835,20.4117,10400.0
2006-11-07 13:35:00,21.67,21.67,21.64,21.67,16800.0,20.4023,20.4023,20.3741,20.4023,16800.0
2006-11-07 13:40:00,21.68,21.74,21.67,21.73,15200.0,20.4117,20.4682,20.4023,20.4588,15200.0
2006-11-07 13:45:00,21.72,21.77,21.71,21.75,69000.0,20.4494,20.4965,20.44,20.4776,69000.0
2006-11-07 13:50:00,21.75,21.79,21.75,21.76,60200.0,20.4776,20.5153,20.4776,20.487,60200.0
2006-11-07 13:55:00,21.76,21.77,21.75,21.75,24600.0,20.487,20.4965,20.4776,20.4776,24600.0
2006-11-07 14:00:00,21.76,21.78,21.75,21.76,31000.0,20.487,20.5059,20.4776,20.487,31000.0
2006-11-07 14:05:00,21.76,21.76,21.75,21.75,53400.0,20.487,20.487,20.4776,20.4776,53400.0
2006-11-07 14:10:00,21.75,21.79,21.75,21.77,19000.0,20.4776,20.5153,20.4776,20.4965,19000.0
2006-11-07 14:15:00,21.76,21.81,21.75,21.78,19000.0,20.487,20.5341,20.4776,20.5059,19000.0
2006-11-07 14:20:00,21.77,21.77,21.71,21.71,5000.0,20.4965,20.4965,20.44,20.44,5000.0
2006-11-07 14:25:00,21.72,21.72,21.68,21.7,10600.0,20.4494,20.4494,20.4117,20.4305,10600.0
2006-11-07 14:30:00,21.68,21.7,21.68,21.7,4200.0,20.4117,20.4305,20.4117,20.4305,4200.0
2006-11-07 14:35:00,21.7,21.7,21.68,21.68,4400.0,20.4305,20.4305,20.4117,20.4117,4400.0
2006-11-07 14:40:00,21.69,21.71,21.68,21.71,11800.0,20.4211,20.44,20.4117,20.44,11800.0
2006-11-07 14:45:00,21.72,21.73,21.72,21.72,10400.0,20.4494,20.4588,20.4494,20.4494,10400.0
2006-11-07 14:50:00,21.72,21.73,21.72,21.72,11000.0,20.4494,20.4588,20.4494,20.4494,11000.0
2006-11-07 14:55:00,21.72,21.74,21.72,21.73,18600.0,20.4494,20.4682,20.4494,20.4588,18600.0
2006-11-07 15:00:00,21.73,21.75,21.72,21.72,17800.0,20.4588,20.4776,20.4494,20.4494,17800.0
2006-11-07 15:05:00,21.72,21.72,21.71,21.72,22600.0,20.4494,20.4494,20.44,20.4494,22600.0
2006-11-07 15:10:00,21.72,21.72,21.71,21.72,34400.0,20.4494,20.4494,20.44,20.4494,34400.0
2006-11-07 15:15:00,21.72,21.72,21.71,21.71,22400.0,20.4494,20.4494,20.44,20.44,22400.0
2006-11-07 15:20:00,21.72,21.75,21.72,21.74,38400.0,20.4494,20.4776,20.4494,20.4682,38400.0
2006-11-07 15:25:00,21.74,21.74,21.72,21.72,6000.0,20.4682,20.4682,20.4494,20.4494,6000.0
2006-11-07 15:30:00,21.72,21.73,21.72,21.73,23800.0,20.4494,20.4588,20.4494,20.4588,23800.0
2006-11-07 15:35:00,21.73,21.75,21.73,21.75,40600.0,20.4588,20.4776,20.4588,20.4776,40600.0
2006-11-07 15:40:00,21.74,21.75,21.73,21.75,27000.0,20.4682,20.4776,20.4588,20.4776,27000.0
2006-11-07 15:45:00,21.74,21.75,21.74,21.74,31800.0,20.4682,20.4776,20.4682,20.4682,31800.0
2006-11-07 15:50:00,21.74,21.75,21.74,21.74,63800.0,20.4682,20.4776,20.4682,20.4682,63800.0
2006-11-07 15:55:00,21.74,21.75,21.74,21.75,57200.0,20.4682,20.4776,20.4682,20.4776,57200.0
2006-11-08 09:30:00,21.68,21.68,21.64,21.65,16200.0,20.4117,20.4117,20.3741,20.3835,16200.0
2006-11-08 09:35:00,21.65,21.75,21.65,21.68,24000.0,20.3835,20.4776,20.3835,20.4117,24000.0
2006-11-08 09:40:00,21.68,21.75,21.67,21.75,30800.0,20.4117,20.4776,20.4023,20.4776,30800.0
2006-11-08 09:45:00,21.75,21.75,21.68,21.7,19000.0,20.4776,20.4776,20.4117,20.4305,19000.0
2006-11-08 09:50:00,21.68,21.71,21.67,21.68,37800.0,20.4117,20.44,20.4023,20.4117,37800.0
2006-11-08 09:55:00,21.67,21.67,21.66,21.66,16000.0,20.4023,20.4023,20.3929,20.3929,16000.0
2006-11-08 10:00:00,21.66,21.71,21.65,21.71,32400.0,20.3929,20.44,20.3835,20.44,32400.0
2006-11-08 10:05:00,21.71,21.71,21.66,21.68,29400.0,20.44,20.44,20.3929,20.4117,29400.0
2006-11-08 10:10:00,21.69,21.71,21.68,21.68,16800.0,20.4211,20.44,20.4117,20.4117,16800.0
2006-11-08 10:15:00,21.69,21.71,21.68,21.7,29200.0,20.4211,20.44,20.4117,20.4305,29200.0
2006-11-08 10:20:00,21.7,21.7,21.65,21.67,16000.0,20.4305,20.4305,20.3835,20.4023,16000.0
2006-11-08 10:25:00,21.65,21.68,21.65,21.65,29600.0,20.3835,20.4117,20.3835,20.3835,29600.0
2006-11-08 10:30:00,21.66,21.68,21.65,21.68,41000.0,20.3929,20.4117,20.3835,20.4117,41000.0
2006-11-08 10:35:00,21.68,21.7,21.67,21.68,16600.0,20.4117,20.4305,20.4023,20.4117,16600.0
2006-11-08 10:40:00,21.69,21.69,21.64,21.64,18200.0,20.4211,20.4211,20.3741,20.3741,18200.0
2006-11-08 10:45:00,21.64,21.68,21.63,21.68,45200.0,20.3741,20.4117,20.3646,20.4117,45200.0
2006-11-08 10:50:00,21.68,21.68,21.65,21.66,86200.0,20.4117,20.4117,20.3835,20.3929,86200.0
2006-11-08 10:55:00,21.67,21.68,21.67,21.68,12200.0,20.4023,20.4117,20.4023,20.4117,12200.0
2006-11-08 11:00:00,21.68,21.68,21.68,21.68,29000.0,20.4117,20.4117,20.4117,20.4117,29000.0
2006-11-08 11:05:00,21.68,21.73,21.68,21.72,76600.0,20.4117,20.4588,20.4117,20.4494,76600.0
2006-11-08 11:10:00,21.7,21.71,21.68,21.68,5400.0,20.4305,20.44,20.4117,20.4117,5400.0
2006-11-08 11:15:00,21.68,21.69,21.68,21.69,11000.0,20.4117,20.4211,20.4117,20.4211,11000.0
2006-11-08 11:20:00,21.69,21.7,21.68,21.7,14600.0,20.4211,20.4305,20.4117,20.4305,14600.0
2006-11-08 11:25:00,21.68,21.69,21.68,21.68,16800.0,20.4117,20.4211,20.4117,20.4117,16800.0
2006-11-08 11:30:00,21.68,21.69,21.68,21.69,8000.0,20.4117,20.4211,20.4117,20.4211,8000.0
2006-11-08 11:35:00,21.68,21.71,21.68,21.71,27200.0,20.4117,20.44,20.4117,20.44,27200.0
2006-11-08 11:40:00,21.7,21.7,21.68,21.69,12000.0,20.4305,20.4305,20.4117,20.4211,12000.0
2006-11-08 11:45:00,21.68,21.72,21.68,21.72,26000.0,20.4117,20.4494,20.4117,20.4494,26000.0
2006-11-08 11:50:00,21.72,21.72,21.71,21.71,63600.0,20.4494,20.4494,20.44,20.44,63600.0
2006-11-08 11:55:00,21.71,21.72,21.68,21.68,8200.0,20.44,20.4494,20.4117,20.4117,8200.0
2006-11-08 12:00:00,21.68,21.73,21.68,21.69,18000.0,20.4117,20.4588,20.4117,20.4211,18000.0
2006-11-08 12:05:00,21.68,21.71,21.68,21.71,11200.0,20.4117,20.44,20.4117,20.44,11200.0
2006-11-08 12:10:00,21.7,21.73,21.69,21.7,10800.0,20.4305,20.4588,20.4211,20.4305,10800.0
2006-11-08 12:15:00,21.7,21.7,21.68,21.7,21400.0,20.4305,20.4305,20.4117,20.4305,21400.0
2006-11-08 12:20:00,21.68,21.73,21.68,21.73,19800.0,20.4117,20.4588,20.4117,20.4588,19800.0
2006-11-08 12:25:00,21.71,21.75,21.68,21.74,25600.0,20.44,20.4776,20.4117,20.4682,25600.0
2006-11-08 12:30:00,21.74,21.74,21.7,21.7,18000.0,20.4682,20.4682,20.4305,20.4305,18000.0
2006-11-08 12:35:00,21.7,21.72,21.7,21.7,20800.0,20.4305,20.4494,20.4305,20.4305,20800.0
2006-11-08 12:40:00,21.7,21.7,21.68,21.68,18600.0,20.4305,20.4305,20.4117,20.4117,18600.0
2006-11-08 12:45:00,21.68,21.72,21.68,21.72,25600.0,20.4117,20.4494,20.4117,20.4494,25600.0
2006-11-08 12:50:00,21.73,21.74,21.72,21.74,14600.0,20.4588,20.4682,20.4494,20.4682,14600.0
2006-11-08 12:55:00,21.74,21.74,21.69,21.73,28800.0,20.4682,20.4682,20.4211,20.4588,28800.0
2006-11-08 13:00:00,21.73,21.74,21.68,21.68,8800.0,20.4588,20.4682,20.4117,20.4117,8800.0
2006-11-08 13:05:00,21.68,21.7,21.68,21.7,17600.0,20.4117,20.4305,20.4117,20.4305,17600.0
2006-11-08 13:10:00,21.68,21.69,21.68,21.69,19800.0,20.4117,20.4211,20.4117,20.4211,19800.0
2006-11-08 13:15:00,21.68,21.71,21.68,21.71,14800.0,20.4117,20.44,20.4117,20.44,14800.0
2006-11-08 13:20:00,21.7,21.74,21.68,21.71,32600.0,20.4305,20.4682,20.4117,20.44,32600.0
2006-11-08 13:25:00,21.71,21.72,21.68,21.69,62200.0,20.44,20.4494,20.4117,20.4211,62200.0
2006-11-08 13:30:00,21.7,21.71,21.69,21.7,17800.0,20.4305,20.44,20.4211,20.4305,17800.0
2006-11-08 13:35:00,21.7,21.71,21.69,21.69,14000.0,20.4305,20.44,20.4211,20.4211,14000.0
2006-11-08 13:40:00,21.68,21.7,21.68,21.7,15200.0,20.4117,20.4305,20.4117,20.4305,15200.0
2006-11-08 13:45:00,21.7,21.76,21.7,21.76,14800.0,20.4305,20.487,20.4305,20.487,14800.0
2006-11-08 13:50:00,21.76,21.76,21.72,21.75,11600.0,20.487,20.487,20.4494,20.4776,11600.0
2006-11-08 13:55:00,21.75,21.75,21.72,21.72,15400.0,20.4776,20.4776,20.4494,20.4494,15400.0
2006-11-08 14:00:00,21.73,21.74,21.71,21.74,77200.0,20.4588,20.4682,20.44,20.4682,77200.0
2006-11-08 14:05:00,21.75,21.75,21.73,21.75,16800.0,20.4776,20.4776,20.4588,20.4776,16800.0
2006-11-08 14:10:00,21.75,21.78,21.74,21.77,25600.0,20.4776,20.5059,20.4682,20.4965,25600.0
2006-11-08 14:15:00,21.79,21.79,21.77,21.78,10800.0,20.5153,20.5153,20.4965,20.5059,10800.0
2006-11-08 14:20:00,21.78,21.78,21.74,21.75,14600.0,20.5059,20.5059,20.4682,20.4776,14600.0
2006-11-08 14:25:00,21.75,21.77,21.75,21.77,23000.0,20.4776,20.4965,20.4776,20.4965,23000.0
2006-11-08 14:30:00,21.77,21.78,21.75,21.77,22200.0,20.4965,20.5059,20.4776,20.4965,22200.0
2006-11-08 14:35:00,21.75,21.77,21.75,21.75,21400.0,20.4776,20.4965,20.4776,20.4776,21400.0
2006-11-08 14:40:00,21.75,21.77,21.75,21.77,20600.0,20.4776,20.4965,20.4776,20.4965,20600.0
2006-11-08 14:45:00,21.77,21.77,21.75,21.77,10000.0,20.4965,20.4965,20.4776,20.4965,10000.0
2006-11-08 14:50:00,21.77,21.78,21.76,21.77,11000.0,20.4965,20.5059,20.487,20.4965,11000.0
2006-11-08 14:55:00,21.77,21.78,21.76,21.77,15000.0,20.4965,20.5059,20.487,20.4965,15000.0
2006-11-08 15:00:00,21.77,21.77,21.75,21.75,19400.0,20.4965,20.4965,20.4776,20.4776,19400.0
2006-11-08 15:05:00,21.76,21.85,21.75,21.79,45000.0,20.487,20.5718,20.4776,20.5153,45000.0
2006-11-08 15:10:00,21.79,21.79,21.77,21.77,8800.0,20.5153,20.5153,20.4965,20.4965,8800.0
2006-11-08 15:15:00,21.77,21.78,21.75,21.78,14200.0,20.4965,20.5059,20.4776,20.5059,14200.0
2006-11-08 15:20:00,21.79,21.8,21.78,21.78,8800.0,20.5153,20.5247,20.5059,20.5059,8800.0
2006-11-08 15:25:00,21.77,21.78,21.75,21.78,6000.0,20.4965,20.5059,20.4776,20.5059,6000.0
2006-11-08 15:30:00,21.78,21.78,21.77,21.78,11400.0,20.5059,20.5059,20.4965,20.5059,11400.0
2006-11-08 15:35:00,21.78,21.78,21.77,21.77,19800.0,20.5059,20.5059,20.4965,20.4965,19800.0
2006-11-08 15:40:00,21.77,21.78,21.76,21.77,18800.0,20.4965,20.5059,20.487,20.4965,18800.0
2006-11-08 15:45:00,21.76,21.76,21.75,21.75,18200.0,20.487,20.487,20.4776,20.4776,18200.0
2006-11-08 15:50:00,21.75,21.77,21.75,21.76,37200.0,20.4776,20.4965,20.4776,20.487,37200.0
2006-11-08 15:55:00,21.75,21.78,21.75,21.76,19200.0,20.4776,20.5059,20.4776,20.487,19200.0
2006-11-09 09:30:00,21.72,21.75,21.69,21.69,5800.0,20.4494,20.4776,20.4211,20.4211,5800.0
2006-11-09 09:35:00,21.68,21.74,21.65,21.74,3200.0,20.4117,20.4682,20.3835,20.4682,3200.0
2006-11-09 09:40:00,21.72,21.72,21.61,21.66,8800.0,20.4494,20.4494,20.3458,20.3929,8800.0
2006-11-09 09:45:00,21.68,21.73,21.65,21.68,9400.0,20.4117,20.4588,20.3835,20.4117,9400.0
2006-11-09 09:50:00,21.64,21.68,21.61,21.68,12000.0,20.3741,20.4117,20.3458,20.4117,12000.0
2006-11-09 09:55:00,21.68,21.68,21.63,21.65,5800.0,20.4117,20.4117,20.3646,20.3835,5800.0
2006-11-09 10:00:00,21.66,21.66,21.6,21.61,15000.0,20.3929,20.3929,20.3364,20.3458,15000.0
2006-11-09 10:05:00,21.61,21.7,21.61,21.63,34800.0,20.3458,20.4305,20.3458,20.3646,34800.0
2006-11-09 10:10:00,21.63,21.64,21.61,21.61,2400.0,20.3646,20.3741,20.3458,20.3458,2400.0
2006-11-09 10:15:00,21.59,21.6,21.57,21.6,6800.0,20.327,20.3364,20.3082,20.3364,6800.0
2006-11-09 10:20:00,21.58,21.59,21.58,21.59,2200.0,20.3176,20.327,20.3176,20.327,2200.0
2006-11-09 10:25:00,21.6,21.61,21.56,21.58,5800.0,20.3364,20.3458,20.2987,20.3176,5800.0
2006-11-09 10:30:00,21.57,21.6,21.57,21.59,2400.0,20.3082,20.3364,20.3082,20.327,2400.0
2006-11-09 10:35:00,21.6,21.65,21.59,21.63,24200.0,20.3364,20.3835,20.327,20.3646,24200.0
2006-11-09 10:40:00,21.64,21.68,21.63,21.63,11400.0,20.3741,20.4117,20.3646,20.3646,11400.0
2006-11-09 10:45:00,21.64,21.66,21.64,21.64,9400.0,20.3741,20.3929,20.3741,20.3741,9400.0
2006-11-09 10:50:00,21.64,21.64,21.63,21.63,8000.0,20.3741,20.3741,20.3646,20.3646,8000.0
2006-11-09 10:55:00,21.63,21.68,21.63,21.67,18600.0,20.3646,20.4117,20.3646,20.4023,18600.0
2006-11-09 11:00:00,21.66,21.68,21.64,21.67,10600.0,20.3929,20.4117,20.3741,20.4023,10600.0
2006-11-09 11:05:00,21.68,21.68,21.65,21.68,9600.0,20.4117,20.4117,20.3835,20.4117,9600.0
2006-11-09 11:10:00,21.68,21.68,21.68,21.68,8600.0,20.4117,20.4117,20.4117,20.4117,8600.0
2006-11-09 11:15:00,21.68,21.68,21.67,21.68,10600.0,20.4117,20.4117,20.4023,20.4117,10600.0
2006-11-09 11:20:00,21.68,21.68,21.66,21.66,14000.0,20.4117,20.4117,20.3929,20.3929,14000.0
2006-11-09 11:25:00,21.65,21.66,21.65,21.66,10000.0,20.3835,20.3929,20.3835,20.3929,10000.0
2006-11-09 11:30:00,21.67,21.68,21.65,21.66,50400.0,20.4023,20.4117,20.3835,20.3929,50400.0
2006-11-09 11:35:00,21.65,21.67,21.65,21.67,15000.0,20.3835,20.4023,20.3835,20.4023,15000.0
2006-11-09 11:40:00,21.67,21.67,21.57,21.57,12800.0,20.4023,20.4023,20.3082,20.3082,12800.0
2006-11-09 11:45:00,21.57,21.62,21.57,21.62,13400.0,20.3082,20.3552,20.3082,20.3552,13400.0
2006-11-09 11:50:00,21.61,21.63,21.6,21.61,18000.0,20.3458,20.3646,20.3364,20.3458,18000.0
2006-11-09 11:55:00,21.61,21.64,21.61,21.63,31000.0,20.3458,20.3741,20.3458,20.3646,31000.0
2006-11-09 12:00:00,21.63,21.65,21.61,21.65,138800.0,20.3646,20.3835,20.3458,20.3835,138800.0
2006-11-09 12:05:00,21.65,21.68,21.65,21.65,12600.0,20.3835,20.4117,20.3835,20.3835,12600.0
2006-11-09 12:10:00,21.65,21.65,21.62,21.62,5400.0,20.3835,20.3835,20.3552,20.3552,5400.0
2006-11-09 12:15:00,21.61,21.61,21.58,21.58,2600.0,20.3458,20.3458,20.3176,20.3176,2600.0
2006-11-09 12:20:00,21.58,21.58,21.55,21.58,17800.0,20.3176,20.3176,20.2893,20.3176,17800.0
2006-11-09 12:25:00,21.58,21.59,21.57,21.57,9800.0,20.3176,20.327,20.3082,20.3082,9800.0
2006-11-09 12:30:00,21.58,21.58,21.57,21.58,8000.0,20.3176,20.3176,20.3082,20.3176,8000.0
2006-11-09 12:35:00,21.58,21.58,21.56,21.58,15800.0,20.3176,20.3176,20.2987,20.3176,15800.0
2006-11-09 12:40:00,21.56,21.58,21.55,21.57,9400.0,20.2987,20.3176,20.2893,20.3082,9400.0
2006-11-09 12:45:00,21.57,21.58,21.56,21.58,15200.0,20.3082,20.3176,20.2987,20.3176,15200.0
2006-11-09 12:50:00,21.57,21.59,21.55,21.57,12600.0,20.3082,20.327,20.2893,20.3082,12600.0
2006-11-09 12:55:00,21.56,21.58,21.56,21.57,10000.0,20.2987,20.3176,20.2987,20.3082,10000.0
2006-11-09 13:00:00,21.58,21.58,21.56,21.57,12400.0,20.3176,20.3176,20.2987,20.3082,12400.0
2006-11-09 13:05:00,21.58,21.58,21.57,21.57,8600.0,20.3176,20.3176,20.3082,20.3082,8600.0
2006-11-09 13:10:00,21.58,21.58,21.54,21.55,26400.0,20.3176,20.3176,20.2799,20.2893,26400.0
2006-11-09 13:15:00,21.54,21.54,21.5,21.51,27200.0,20.2799,20.2799,20.2422,20.2517,27200.0
2006-11-09 13:20:00,21.5,21.55,21.5,21.53,17600.0,20.2422,20.2893,20.2422,20.2705,17600.0
2006-11-09 13:25:00,21.53,21.57,21.53,21.56,50600.0,20.2705,20.3082,20.2705,20.2987,50600.0
2006-11-09 13:30:00,21.53,21.54,21.53,21.54,27000.0,20.2705,20.2799,20.2705,20.2799,27000.0
2006-11-09 13:35:00,21.54,21.56,21.53,21.56,8000.0,20.2799,20.2987,20.2705,20.2987,8000.0
2006-11-09 13:40:00,21.56,21.56,21.53,21.54,7400.0,20.2987,20.2987,20.2705,20.2799,7400.0
2006-11-09 13:45:00,21.53,21.57,21.53,21.57,9000.0,20.2705,20.3082,20.2705,20.3082,9000.0
2006-11-09 13:50:00,21.56,21.58,21.53,21.57,14400.0,20.2987,20.3176,20.2705,20.3082,14400.0
2006-11-09 13:55:00,21.58,21.58,21.56,21.56,2600.0,20.3176,20.3176,20.2987,20.2987,2600.0
2006-11-09 14:00:00,21.55,21.55,21.54,21.54,8200.0,20.2893,20.2893,20.2799,20.2799,8200.0
2006-11-09 14:05:00,21.54,21.54,21.53,21.54,11400.0,20.2799,20.2799,20.2705,20.2799,11400.0
2006-11-09 14:10:00,21.53,21.57,21.53,21.53,47000.0,20.2705,20.3082,20.2705,20.2705,47000.0
2006-11-09 14:15:00,21.53,21.53,21.53,21.53,30000.0,20.2705,20.2705,20.2705,20.2705,30000.0
2006-11-09 14:20:00,21.53,21.53,21.5,21.5,21600.0,20.2705,20.2705,20.2422,20.2422,21600.0
2006-11-09 14:25:00,21.5,21.53,21.5,21.53,58800.0,20.2422,20.2705,20.2422,20.2705,58800.0
2006-11-09 14:30:00,21.53,21.55,21.53,21.53,26200.0,20.2705,20.2893,20.2705,20.2705,26200.0
2006-11-09 14:35:00,21.53,21.54,21.52,21.52,31800.0,20.2705,20.2799,20.2611,20.2611,31800.0
2006-11-09 14:40:00,21.5,21.51,21.45,21.5,32800.0,20.2422,20.2517,20.1952,20.2422,32800.0
2006-11-09 14:45:00,21.5,21.51,21.5,21.5,11800.0,20.2422,20.2517,20.2422,20.2422,11800.0
2006-11-09 14:50:00,21.5,21.5,21.5,21.5,9400.0,20.2422,20.2422,20.2422,20.2422,9400.0
2006-11-09 14:55:00,21.49,21.52,21.49,21.51,9200.0,20.2328,20.2611,20.2328,20.2517,9200.0
2006-11-09 15:00:00,21.51,21.51,21.5,21.5,31600.0,20.2517,20.2517,20.2422,20.2422,31600.0
2006-11-09 15:05:00,21.5,21.5,21.43,21.44,16600.0,20.2422,20.2422,20.1763,20.1858,16600.0
2006-11-09 15:10:00,21.45,21.51,21.45,21.48,24000.0,20.1952,20.2517,20.1952,20.2234,24000.0
2006-11-09 15:15:00,21.48,21.48,21.44,21.44,3000.0,20.2234,20.2234,20.1858,20.1858,3000.0
2006-11-09 15:20:00,21.43,21.46,21.42,21.46,15000.0,20.1763,20.2046,20.1669,20.2046,15000.0
2006-11-09 15:25:00,21.46,21.5,21.46,21.49,10000.0,20.2046,20.2422,20.2046,20.2328,10000.0
2006-11-09 15:30:00,21.5,21.53,21.42,21.42,23000.0,20.2422,20.2705,20.1669,20.1669,23000.0
2006-11-09 15:35:00,21.42,21.49,21.42,21.46,24800.0,20.1669,20.2328,20.1669,20.2046,24800.0
2006-11-09 15:40:00,21.46,21.49,21.45,21.47,18600.0,20.2046,20.2328,20.1952,20.214,18600.0
2006-11-09 15:45:00,21.46,21.47,21.45,21.46,13200.0,20.2046,20.214,20.1952,20.2046,13200.0
2006-11-09 15:50:00,21.46,21.48,21.45,21.47,32000.0,20.2046,20.2234,20.1952,20.214,32000.0
2006-11-09 15:55:00,21.46,21.49,21.46,21.48,20200.0,20.2046,20.2328,20.2046,20.2234,20200.0
2006-11-10 09:30:00,21.41,21.48,21.41,21.48,20200.0,20.1575,20.2234,20.1575,20.2234,20200.0
2006-11-10 09:35:00,21.47,21.47,21.44,21.45,5800.0,20.214,20.214,20.1858,20.1952,5800.0
2006-11-10 09:40:00,21.43,21.44,21.35,21.37,18000.0,20.1763,20.1858,20.101,20.1199,18000.0
2006-11-10 09:45:00,21.38,21.4,21.37,21.37,2800.0,20.1293,20.1481,20.1199,20.1199,2800.0
2006-11-10 09:50:00,21.38,21.39,21.38,21.39,20400.0,20.1293,20.1387,20.1293,20.1387,20400.0
2006-11-10 09:55:00,21.39,21.4,21.38,21.39,14400.0,20.1387,20.1481,20.1293,20.1387,14400.0
2006-11-10 10:00:00,21.38,21.43,21.38,21.4,19800.0,20.1293,20.1763,20.1293,20.1481,19800.0
2006-11-10 10:05:00,21.4,21.41,21.39,21.4,12600.0,20.1481,20.1575,20.1387,20.1481,12600.0
2006-11-10 10:10:00,21.4,21.4,21.39,21.39,5000.0,20.1481,20.1481,20.1387,20.1387,5000.0
2006-11-10 10:15:00,21.39,21.4,21.39,21.39,6400.0,20.1387,20.1481,20.1387,20.1387,6400.0
2006-11-10 10:20:00,21.39,21.4,21.39,21.39,2800.0,20.1387,20.1481,20.1387,20.1387,2800.0
2006-11-10 10:25:00,21.39,21.39,21.38,21.38,8400.0,20.1387,20.1387,20.1293,20.1293,8400.0
2006-11-10 10:30:00,21.38,21.38,21.34,21.35,6800.0,20.1293,20.1293,20.0916,20.101,6800.0
2006-11-10 10:35:00,21.35,21.36,21.35,21.35,3600.0,20.101,20.1104,20.101,20.101,3600.0
2006-11-10 10:40:00,21.36,21.38,21.35,21.35,8600.0,20.1104,20.1293,20.101,20.101,8600.0
2006-11-10 10:45:00,21.35,21.36,21.35,21.35,5400.0,20.101,20.1104,20.101,20.101,5400.0
2006-11-10 10:50:00,21.35,21.36,21.34,21.35,18200.0,20.101,20.1104,20.0916,20.101,18200.0
2006-11-10 10:55:00,21.35,21.36,21.34,21.34,7000.0,20.101,20.1104,20.0916,20.0916,7000.0
2006-11-10 11:00:00,21.33,21.33,21.31,21.33,14000.0,20.0822,20.0822,20.0634,20.0822,14000.0
2006-11-10 11:05:00,21.34,21.35,21.33,21.34,41000.0,20.0916,20.101,20.0822,20.0916,41000.0
2006-11-10 11:10:00,21.34,21.36,21.34,21.35,5400.0,20.0916,20.1104,20.0916,20.101,5400.0
2006-11-10 11:15:00,21.36,21.38,21.36,21.38,5600.0,20.1104,20.1293,20.1104,20.1293,5600.0
2006-11-10 11:20:00,21.4,21.4,21.39,21.4,3400.0,20.1481,20.1481,20.1387,20.1481,3400.0
2006-11-10 11:25:00,21.4,21.4,21.38,21.38,29400.0,20.1481,20.1481,20.1293,20.1293,29400.0
2006-11-10 11:30:00,21.38,21.39,21.38,21.38,5000.0,20.1293,20.1387,20.1293,20.1293,5000.0
2006-11-10 11:35:00,21.38,21.38,21.37,21.37,2200.0,20.1293,20.1293,20.1199,20.1199,2200.0
2006-11-10 11:40:00,21.37,21.38,21.36,21.36,5400.0,20.1199,20.1293,20.1104,20.1104,5400.0
2006-11-10 11:45:00,21.36,21.38,21.35,21.38,11600.0,20.1104,20.1293,20.101,20.1293,11600.0
2006-11-10 11:50:00,21.36,21.39,21.36,21.39,8600.0,20.1104,20.1387,20.1104,20.1387,8600.0
2006-11-10 11:55:00,21.38,21.39,21.38,21.39,19200.0,20.1293,20.1387,20.1293,20.1387,19200.0
2006-11-10 12:00:00,21.38,21.38,21.36,21.36,2800.0,20.1293,20.1293,20.1104,20.1104,2800.0
2006-11-10 12:05:00,21.36,21.39,21.36,21.39,8800.0,20.1104,20.1387,20.1104,20.1387,8800.0
2006-11-10 12:10:00,21.39,21.4,21.38,21.39,6800.0,20.1387,20.1481,20.1293,20.1387,6800.0
2006-11-10 12:15:00,21.41,21.41,21.39,21.39,4800.0,20.1575,20.1575,20.1387,20.1387,4800.0
2006-11-10 12:20:00,21.39,21.4,21.39,21.39,2400.0,20.1387,20.1481,20.1387,20.1387,2400.0
2006-11-10 12:25:00,21.39,21.4,21.39,21.4,2800.0,20.1387,20.1481,20.1387,20.1481,2800.0
2006-11-10 12:30:00,21.4,21.4,21.39,21.4,13400.0,20.1481,20.1481,20.1387,20.1481,13400.0
2006-11-10 12:35:00,21.4,21.4,21.38,21.4,14400.0,20.1481,20.1481,20.1293,20.1481,14400.0
2006-11-10 12:40:00,21.4,21.4,21.39,21.4,3000.0,20.1481,20.1481,20.1387,20.1481,3000.0
2006-11-10 12:45:00,21.39,21.4,21.38,21.4,5000.0,20.1387,20.1481,20.1293,20.1481,5000.0
2006-11-10 12:50:00,21.39,21.4,21.39,21.4,9800.0,20.1387,20.1481,20.1387,20.1481,9800.0
2006-11-10 12:55:00,21.39,21.4,21.39,21.4,19600.0,20.1387,20.1481,20.1387,20.1481,19600.0
2006-11-10 13:00:00,21.4,21.4,21.39,21.4,6800.0,20.1481,20.1481,20.1387,20.1481,6800.0
2006-11-10 13:05:00,21.4,21.42,21.39,21.42,5800.0,20.1481,20.1669,20.1387,20.1669,5800.0
2006-11-10 13:10:00,21.4,21.4,21.39,21.4,5800.0,20.1481,20.1481,20.1387,20.1481,5800.0
2006-11-10 13:15:00,21.4,21.41,21.39,21.4,6800.0,20.1481,20.1575,20.1387,20.1481,6800.0
2006-11-10 13:20:00,21.4,21.41,21.38,21.4,3800.0,20.1481,20.1575,20.1293,20.1481,3800.0
2006-11-10 13:25:00,21.41,21.41,21.38,21.4,10000.0,20.1575,20.1575,20.1293,20.1481,10000.0
2006-11-10 13:30:00,21.4,21.41,21.39,21.41,8200.0,20.1481,20.1575,20.1387,20.1575,8200.0
2006-11-10 13:35:00,21.39,21.41,21.39,21.4,13800.0,20.1387,20.1575,20.1387,20.1481,13800.0
2006-11-10 13:40:00,21.4,21.4,21.4,21.4,11000.0,20.1481,20.1481,20.1481,20.1481,11000.0
2006-11-10 13:45:00,21.41,21.42,21.4,21.4,1800.0,20.1575,20.1669,20.1481,20.1481,1800.0
2006-11-10 13:50:00,21.41,21.42,21.4,21.42,8800.0,20.1575,20.1669,20.1481,20.1669,8800.0
2006-11-10 13:55:00,21.4,21.41,21.39,21.39,2600.0,20.1481,20.1575,20.1387,20.1387,2600.0
2006-11-10 14:00:00,21.39,21.4,21.39,21.39,5800.0,20.1387,20.1481,20.1387,20.1387,5800.0
2006-11-10 14:05:00,21.4,21.4,21.39,21.39,5600.0,20.1481,20.1481,20.1387,20.1387,5600.0
2006-11-10 14:10:00,21.4,21.43,21.4,21.42,10400.0,20.1481,20.1763,20.1481,20.1669,10400.0
2006-11-10 14:15:00,21.42,21.47,21.42,21.47,10000.0,20.1669,20.214,20.1669,20.214,10000.0
2006-11-10 14:20:00,21.48,21.5,21.48,21.48,2200.0,20.2234,20.2422,20.2234,20.2234,2200.0
2006-11-10 14:25:00,21.48,21.49,21.48,21.48,3000.0,20.2234,20.2328,20.2234,20.2234,3000.0
2006-11-10 14:30:00,21.49,21.49,21.46,21.46,1400.0,20.2328,20.2328,20.2046,20.2046,1400.0
2006-11-10 14:35:00,21.45,21.45,21.44,21.45,11000.0,20.1952,20.1952,20.1858,20.1952,11000.0
2006-11-10 14:40:00,21.45,21.49,21.45,21.49,9600.0,20.1952,20.2328,20.1952,20.2328,9600.0
2006-11-10 14:45:00,21.5,21.5,21.49,21.49,1400.0,20.2422,20.2422,20.2328,20.2328,1400.0
2006-11-10 14:50:00,21.5,21.54,21.5,21.54,2000.0,20.2422,20.2799,20.2422,20.2799,2000.0
2006-11-10 14:55:00,21.55,21.56,21.54,21.55,6200.0,20.2893,20.2987,20.2799,20.2893,6200.0
2006-11-10 15:00:00,21.55,21.58,21.54,21.55,8400.0,20.2893,20.3176,20.2799,20.2893,8400.0
2006-11-10 15:05:00,21.56,21.58,21.55,21.55,9200.0,20.2987,20.3176,20.2893,20.2893,9200.0
2006-11-10 15:10:00,21.55,21.56,21.55,21.56,5400.0,20.2893,20.2987,20.2893,20.2987,5400.0
2006-11-10 15:15:00,21.56,21.56,21.54,21.55,8600.0,20.2987,20.2987,20.2799,20.2893,8600.0
2006-11-10 15:20:00,21.55,21.56,21.55,21.56,10200.0,20.2893,20.2987,20.2893,20.2987,10200.0
2006-11-10 15:25:00,21.56,21.57,21.55,21.55,28800.0,20.2987,20.3082,20.2893,20.2893,28800.0
2006-11-10 15:30:00,21.57,21.59,21.57,21.58,6600.0,20.3082,20.327,20.3082,20.3176,6600.0
2006-11-10 15:35:00,21.58,21.59,21.56,21.57,8200.0,20.3176,20.327,20.2987,20.3082,8200.0
2006-11-10 15:40:00,21.57,21.59,21.56,21.56,10600.0,20.3082,20.327,20.2987,20.2987,10600.0
2006-11-10 15:45:00,21.56,21.59,21.55,21.59,11400.0,20.2987,20.327,20.2893,20.327,11400.0
2006-11-10 15:50:00,21.59,21.63,21.59,21.59,38400.0,20.327,20.3646,20.327,20.327,38400.0
2006-11-10 15:55:00,21.57,21.59,21.56,21.56,26600.0,20.3082,20.327,20.2987,20.2987,26600.0
2006-11-13 09:30:00,21.6,21.6,21.5,21.5,12200.0,20.3364,20.3364,20.2422,20.2422,12200.0
2006-11-13 09:35:00,21.5,21.5,21.47,21.47,1600.0,20.2422,20.2422,20.214,20.214,1600.0
2006-11-13 09:40:00,21.5,21.58,21.5,21.55,13600.0,20.2422,20.3176,20.2422,20.2893,13600.0
2006-11-13 09:45:00,21.55,21.59,21.54,21.58,8400.0,20.2893,20.327,20.2799,20.3176,8400.0
2006-11-13 09:50:00,21.58,21.68,21.58,21.65,12000.0,20.3176,20.4117,20.3176,20.3835,12000.0
2006-11-13 09:55:00,21.65,21.71,21.65,21.69,9200.0,20.3835,20.44,20.3835,20.4211,9200.0
2006-11-13 10:00:00,21.68,21.73,21.67,21.71,11800.0,20.4117,20.4588,20.4023,20.44,11800.0
2006-11-13 10:05:00,21.71,21.72,21.7,21.71,11000.0,20.44,20.4494,20.4305,20.44,11000.0
2006-11-13 10:10:00,21.71,21.77,21.71,21.77,10800.0,20.44,20.4965,20.44,20.4965,10800.0
2006-11-13 10:15:00,21.77,21.77,21.74,21.75,12400.0,20.4965,20.4965,20.4682,20.4776,12400.0
2006-11-13 10:20:00,21.74,21.77,21.73,21.76,14000.0,20.4682,20.4965,20.4588,20.487,14000.0
2006-11-13 10:25:00,21.75,21.78,21.75,21.77,7800.0,20.4776,20.5059,20.4776,20.4965,7800.0
2006-11-13 10:30:00,21.77,21.78,21.75,21.77,18200.0,20.4965,20.5059,20.4776,20.4965,18200.0
2006-11-13 10:35:00,21.77,21.78,21.77,21.78,21400.0,20.4965,20.5059,20.4965,20.5059,21400.0
2006-11-13 10:40:00,21.78,21.78,21.77,21.78,6000.0,20.5059,20.5059,20.4965,20.5059,6000.0
2006-11-13 10:45:00,21.78,21.8,21.74,21.75,3800.0,20.5059,20.5247,20.4682,20.4776,3800.0
2006-11-13 10:50:00,21.74,21.75,21.74,21.75,2000.0,20.4682,20.4776,20.4682,20.4776,2000.0
2006-11-13 10:55:00,21.75,21.78,21.75,21.75,7800.0,20.4776,20.5059,20.4776,20.4776,7800.0
2006-11-13 11:00:00,21.75,21.84,21.75,21.8,18000.0,20.4776,20.5624,20.4776,20.5247,18000.0
2006-11-13 11:05:00,21.8,21.8,21.75,21.79,16000.0,20.5247,20.5247,20.4776,20.5153,16000.0
2006-11-13 11:10:00,21.77,21.77,21.75,21.76,6600.0,20.4965,20.4965,20.4776,20.487,6600.0
2006-11-13 11:15:00,21.76,21.79,21.75,21.77,8200.0,20.487,20.5153,20.4776,20.4965,8200.0
2006-11-13 11:20:00,21.77,21.8,21.75,21.79,7200.0,20.4965,20.5247,20.4776,20.5153,7200.0
2006-11-13 11:25:00,21.78,21.8,21.76,21.79,7400.0,20.5059,20.5247,20.487,20.5153,7400.0
2006-11-13 11:30:00,21.78,21.82,21.78,21.81,18000.0,20.5059,20.5435,20.5059,20.5341,18000.0
2006-11-13 11:35:00,21.81,21.81,21.8,21.8,11600.0,20.5341,20.5341,20.5247,20.5247,11600.0
2006-11-13 11:40:00,21.79,21.81,21.78,21.81,9800.0,20.5153,20.5341,20.5059,20.5341,9800.0
2006-11-13 11:45:00,21.81,21.81,21.79,21.8,14600.0,20.5341,20.5341,20.5153,20.5247,14600.0
2006-11-13 11:50:00,21.8,21.82,21.8,21.82,8800.0,20.5247,20.5435,20.5247,20.5435,8800.0
2006-11-13 11:55:00,21.81,21.81,21.8,21.81,6400.0,20.5341,20.5341,20.5247,20.5341,6400.0
2006-11-13 12:00:00,21.81,21.83,21.8,21.83,12600.0,20.5341,20.5529,20.5247,20.5529,12600.0
2006-11-13 12:05:00,21.83,21.85,21.83,21.85,14800.0,20.5529,20.5718,20.5529,20.5718,14800.0
2006-11-13 12:10:00,21.85,21.86,21.85,21.86,20000.0,20.5718,20.5812,20.5718,20.5812,20000.0
2006-11-13 12:15:00,21.86,21.88,21.86,21.88,17000.0,20.5812,20.6,20.5812,20.6,17000.0
2006-11-13 12:20:00,21.88,21.9,21.87,21.9,62000.0,20.6,20.6188,20.5906,20.6188,62000.0
2006-11-13 12:25:00,21.89,21.91,21.88,21.9,18600.0,20.6094,20.6283,20.6,20.6188,18600.0
2006-11-13 12:30:00,21.91,21.91,21.9,21.91,4400.0,20.6283,20.6283,20.6188,20.6283,4400.0
2006-11-13 12:35:00,21.91,21.93,21.91,21.93,17200.0,20.6283,20.6471,20.6283,20.6471,17200.0
2006-11-13 12:40:00,21.93,21.93,21.93,21.93,6400.0,20.6471,20.6471,20.6471,20.6471,6400.0
2006-11-13 12:45:00,21.92,21.94,21.92,21.93,12400.0,20.6377,20.6565,20.6377,20.6471,12400.0
2006-11-13 12:50:00,21.92,21.93,21.92,21.93,8200.0,20.6377,20.6471,20.6377,20.6471,8200.0
2006-11-13 12:55:00,21.92,21.93,21.91,21.91,14000.0,20.6377,20.6471,20.6283,20.6283,14000.0
2006-11-13 13:00:00,21.91,21.92,21.91,21.91,13000.0,20.6283,20.6377,20.6283,20.6283,13000.0
2006-11-13 13:05:00,21.91,21.93,21.91,21.93,9400.0,20.6283,20.6471,20.6283,20.6471,9400.0
2006-11-13 13:10:00,21.92,21.93,21.91,21.92,45200.0,20.6377,20.6471,20.6283,20.6377,45200.0
2006-11-13 13:15:00,21.92,21.95,21.91,21.95,11200.0,20.6377,20.6659,20.6283,20.6659,11200.0
2006-11-13 13:20:00,21.95,21.96,21.93,21.96,14800.0,20.6659,20.6753,20.6471,20.6753,14800.0
2006-11-13 13:25:00,21.95,21.98,21.93,21.97,42000.0,20.6659,20.6942,20.6471,20.6848,42000.0
2006-11-13 13:30:00,21.96,21.99,21.96,21.98,23800.0,20.6753,20.7036,20.6753,20.6942,23800.0
2006-11-13 13:35:00,21.98,21.98,21.95,21.96,12000.0,20.6942,20.6942,20.6659,20.6753,12000.0
2006-11-13 13:40:00,21.96,21.99,21.95,21.96,10400.0,20.6753,20.7036,20.6659,20.6753,10400.0
2006-11-13 13:45:00,21.95,21.97,21.95,21.96,15800.0,20.6659,20.6848,20.6659,20.6753,15800.0
2006-11-13 13:50:00,21.96,22.01,21.96,21.99,19000.0,20.6753,20.7224,20.6753,20.7036,19000.0
2006-11-13 13:55:00,21.99,22.01,21.98,22.0,95600.0,20.7036,20.7224,20.6942,20.713,95600.0
2006-11-13 14:00:00,22.0,22.02,21.99,22.0,81600.0,20.713,20.7318,20.7036,20.713,81600.0
2006-11-13 14:05:00,22.0,22.0,21.96,21.96,8000.0,20.713,20.713,20.6753,20.6753,8000.0
2006-11-13 14:10:00,21.97,21.97,21.92,21.92,3600.0,20.6848,20.6848,20.6377,20.6377,3600.0
2006-11-13 14:15:00,21.91,21.95,21.89,21.95,21800.0,20.6283,20.6659,20.6094,20.6659,21800.0
2006-11-13 14:20:00,21.96,21.99,21.95,21.99,16600.0,20.6753,20.7036,20.6659,20.7036,16600.0
2006-11-13 14:25:00,21.98,21.98,21.96,21.96,2000.0,20.6942,20.6942,20.6753,20.6753,2000.0
2006-11-13 14:30:00,21.97,21.97,21.95,21.97,4800.0,20.6848,20.6848,20.6659,20.6848,4800.0
2006-11-13 14:35:00,21.95,21.96,21.95,21.95,5400.0,20.6659,20.6753,20.6659,20.6659,5400.0
2006-11-13 14:40:00,21.95,21.95,21.93,21.93,5200.0,20.6659,20.6659,20.6471,20.6471,5200.0
2006-11-13 14:45:00,21.93,21.95,21.93,21.93,3800.0,20.6471,20.6659,20.6471,20.6471,3800.0
2006-11-13 14:50:00,21.93,21.93,21.93,21.93,8000.0,20.6471,20.6471,20.6471,20.6471,8000.0
2006-11-13 14:55:00,21.93,21.95,21.93,21.93,6200.0,20.6471,20.6659,20.6471,20.6471,6200.0
2006-11-13 15:00:00,21.93,21.94,21.93,21.93,22800.0,20.6471,20.6565,20.6471,20.6471,22800.0
2006-11-13 15:05:00,21.93,21.95,21.93,21.93,5000.0,20.6471,20.6659,20.6471,20.6471,5000.0
2006-11-13 15:10:00,21.93,21.95,21.93,21.94,6800.0,20.6471,20.6659,20.6471,20.6565,6800.0
2006-11-13 15:15:00,21.94,21.95,21.93,21.95,11400.0,20.6565,20.6659,20.6471,20.6659,11400.0
2006-11-13 15:20:00,21.95,21.97,21.94,21.97,19400.0,20.6659,20.6848,20.6565,20.6848,19400.0
2006-11-13 15:25:00,21.97,21.97,21.94,21.94,13000.0,20.6848,20.6848,20.6565,20.6565,13000.0
2006-11-13 15:30:00,21.94,21.98,21.94,21.98,19600.0,20.6565,20.6942,20.6565,20.6942,19600.0
2006-11-13 15:35:00,21.97,21.97,21.96,21.97,12200.0,20.6848,20.6848,20.6753,20.6848,12200.0
2006-11-13 15:40:00,21.97,21.97,21.92,21.93,39400.0,20.6848,20.6848,20.6377,20.6471,39400.0
2006-11-13 15:45:00,21.93,21.93,21.89,21.91,58600.0,20.6471,20.6471,20.6094,20.6283,58600.0
2006-11-13 15:50:00,21.92,21.92,21.86,21.87,62800.0,20.6377,20.6377,20.5812,20.5906,62800.0
2006-11-13 15:55:00,21.86,21.9,21.86,21.89,42600.0,20.5812,20.6188,20.5812,20.6094,42600.0
2006-11-14 09:30:00,21.86,22.08,21.86,22.06,25400.0,20.5904,20.7976,20.5904,20.7788,25400.0
2006-11-14 09:35:00,22.0,22.07,21.98,22.07,32400.0,20.7222,20.7882,20.7034,20.7882,32400.0
2006-11-14 09:40:00,22.07,22.15,22.07,22.12,31600.0,20.7882,20.8635,20.7882,20.8353,31600.0
2006-11-14 09:45:00,22.11,22.13,22.07,22.12,20000.0,20.8259,20.8447,20.7882,20.8353,20000.0
2006-11-14 09:50:00,22.12,22.15,22.08,22.11,24000.0,20.8353,20.8635,20.7976,20.8259,24000.0
2006-11-14 09:55:00,22.11,22.16,22.1,22.11,33200.0,20.8259,20.8729,20.8164,20.8259,33200.0
2006-11-14 10:00:00,22.11,22.11,22.06,22.07,36200.0,20.8259,20.8259,20.7788,20.7882,36200.0
2006-11-14 10:05:00,22.07,22.07,22.0,22.0,28600.0,20.7882,20.7882,20.7222,20.7222,28600.0
2006-11-14 10:10:00,22.0,22.0,21.87,21.89,19800.0,20.7222,20.7222,20.5998,20.6186,19800.0
2006-11-14 10:15:00,21.9,21.9,21.86,21.89,5800.0,20.628,20.628,20.5904,20.6186,5800.0
2006-11-14 10:20:00,21.9,21.9,21.84,21.89,6600.0,20.628,20.628,20.5715,20.6186,6600.0
2006-11-14 10:25:00,21.89,21.96,21.88,21.94,17800.0,20.6186,20.6846,20.6092,20.6657,17800.0
2006-11-14 10:30:00,21.93,22.0,21.91,21.99,26600.0,20.6563,20.7222,20.6375,20.7128,26600.0
2006-11-14 10:35:00,21.98,22.0,21.97,21.97,34600.0,20.7034,20.7222,20.694,20.694,34600.0
2006-11-14 10:40:00,21.97,22.0,21.97,21.97,8400.0,20.694,20.7222,20.694,20.694,8400.0
2006-11-14 10:45:00,21.97,22.0,21.97,21.99,26400.0,20.694,20.7222,20.694,20.7128,26400.0
2006-11-14 10:50:00,21.99,22.03,21.97,22.0,24200.0,20.7128,20.7505,20.694,20.7222,24200.0
2006-11-14 10:55:00,21.99,21.99,21.98,21.99,23200.0,20.7128,20.7128,20.7034,20.7128,23200.0
2006-11-14 11:00:00,22.0,22.01,21.99,22.01,27800.0,20.7222,20.7317,20.7128,20.7317,27800.0
2006-11-14 11:05:00,22.01,22.01,21.99,22.0,18000.0,20.7317,20.7317,20.7128,20.7222,18000.0
2006-11-14 11:10:00,22.0,22.02,22.0,22.02,46600.0,20.7222,20.7411,20.7222,20.7411,46600.0
2006-11-14 11:15:00,22.01,22.03,22.01,22.03,13000.0,20.7317,20.7505,20.7317,20.7505,13000.0
2006-11-14 11:20:00,22.04,22.08,22.02,22.08,145000.0,20.7599,20.7976,20.7411,20.7976,145000.0
2006-11-14 11:25:00,22.08,22.09,22.05,22.08,12000.0,20.7976,20.807,20.7693,20.7976,12000.0
2006-11-14 11:30:00,22.08,22.14,22.05,22.11,169800.0,20.7976,20.8541,20.7693,20.8259,169800.0
2006-11-14 11:35:00,22.11,22.14,22.1,22.13,31600.0,20.8259,20.8541,20.8164,20.8447,31600.0
2006-11-14 11:40:00,22.14,22.14,22.14,22.14,5400.0,20.8541,20.8541,20.8541,20.8541,5400.0
2006-11-14 11:45:00,22.14,22.14,22.09,22.11,21400.0,20.8541,20.8541,20.807,20.8259,21400.0
2006-11-14 11:50:00,22.11,22.17,22.11,22.14,9400.0,20.8259,20.8824,20.8259,20.8541,9400.0
2006-11-14 11:55:00,22.14,22.18,22.14,22.18,6000.0,20.8541,20.8918,20.8541,20.8918,6000.0
2006-11-14 12:00:00,22.18,22.22,22.16,22.22,80600.0,20.8918,20.9295,20.8729,20.9295,80600.0
2006-11-14 12:05:00,22.22,22.23,22.17,22.17,9800.0,20.9295,20.9389,20.8824,20.8824,9800.0
2006-11-14 12:10:00,22.17,22.17,22.13,22.13,3400.0,20.8824,20.8824,20.8447,20.8447,3400.0
2006-11-14 12:15:00,22.13,22.13,22.13,22.13,6600.0,20.8447,20.8447,20.8447,20.8447,6600.0
2006-11-14 12:20:00,22.13,22.15,22.13,22.13,7600.0,20.8447,20.8635,20.8447,20.8447,7600.0
2006-11-14 12:25:00,22.13,22.13,22.13,22.13,2200.0,20.8447,20.8447,20.8447,20.8447,2200.0
2006-11-14 12:30:00,22.13,22.13,22.13,22.13,13000.0,20.8447,20.8447,20.8447,20.8447,13000.0
2006-11-14 12:35:00,22.13,22.13,22.1,22.1,13200.0,20.8447,20.8447,20.8164,20.8164,13200.0
2006-11-14 12:40:00,22.1,22.11,22.1,22.1,5800.0,20.8164,20.8259,20.8164,20.8164,5800.0
2006-11-14 12:45:00,22.1,22.11,22.08,22.09,11000.0,20.8164,20.8259,20.7976,20.807,11000.0
2006-11-14 12:50:00,22.09,22.09,22.05,22.06,10400.0,20.807,20.807,20.7693,20.7788,10400.0
2006-11-14 12:55:00,22.06,22.1,22.06,22.1,12200.0,20.7788,20.8164,20.7788,20.8164,12200.0
2006-11-14 13:00:00,22.09,22.12,22.09,22.12,12800.0,20.807,20.8353,20.807,20.8353,12800.0
2006-11-14 13:05:00,22.14,22.14,22.11,22.12,6000.0,20.8541,20.8541,20.8259,20.8353,6000.0
2006-11-14 13:10:00,22.12,22.12,22.1,22.11,6600.0,20.8353,20.8353,20.8164,20.8259,6600.0
2006-11-14 13:15:00,22.11,22.11,22.1,22.1,5000.0,20.8259,20.8259,20.8164,20.8164,5000.0
2006-11-14 13:20:00,22.11,22.13,22.11,22.13,5000.0,20.8259,20.8447,20.8259,20.8447,5000.0
2006-11-14 13:25:00,22.13,22.13,22.11,22.13,9000.0,20.8447,20.8447,20.8259,20.8447,9000.0
2006-11-14 13:30:00,22.12,22.13,22.11,22.11,8200.0,20.8353,20.8447,20.8259,20.8259,8200.0
2006-11-14 13:35:00,22.12,22.14,22.11,22.12,12000.0,20.8353,20.8541,20.8259,20.8353,12000.0
2006-11-14 13:40:00,22.11,22.13,22.11,22.11,6800.0,20.8259,20.8447,20.8259,20.8259,6800.0
2006-11-14 13:45:00,22.11,22.14,22.11,22.14,3200.0,20.8259,20.8541,20.8259,20.8541,3200.0
2006-11-14 13:50:00,22.14,22.17,22.13,22.17,16000.0,20.8541,20.8824,20.8447,20.8824,16000.0
2006-11-14 13:55:00,22.17,22.17,22.13,22.13,3000.0,20.8824,20.8824,20.8447,20.8447,3000.0
2006-11-14 14:00:00,22.12,22.13,22.11,22.11,8400.0,20.8353,20.8447,20.8259,20.8259,8400.0
2006-11-14 14:05:00,22.11,22.15,22.11,22.15,5400.0,20.8259,20.8635,20.8259,20.8635,5400.0
2006-11-14 14:10:00,22.15,22.15,22.13,22.13,6600.0,20.8635,20.8635,20.8447,20.8447,6600.0
2006-11-14 14:15:00,22.13,22.13,22.11,22.11,4800.0,20.8447,20.8447,20.8259,20.8259,4800.0
2006-11-14 14:20:00,22.11,22.11,22.08,22.08,11000.0,20.8259,20.8259,20.7976,20.7976,11000.0
2006-11-14 14:25:00,22.08,22.1,22.07,22.09,20000.0,20.7976,20.8164,20.7882,20.807,20000.0
2006-11-14 14:30:00,22.09,22.1,22.09,22.09,29200.0,20.807,20.8164,20.807,20.807,29200.0
2006-11-14 14:35:00,22.09,22.12,22.08,22.12,8000.0,20.807,20.8353,20.7976,20.8353,8000.0
2006-11-14 14:40:00,22.12,22.23,22.1,22.21,17600.0,20.8353,20.9389,20.8164,20.92,17600.0
2006-11-14 14:45:00,22.21,22.25,22.2,22.24,17800.0,20.92,20.9577,20.9106,20.9483,17800.0
2006-11-14 14:50:00,22.23,22.24,22.2,22.24,7600.0,20.9389,20.9483,20.9106,20.9483,7600.0
2006-11-14 14:55:00,22.23,22.23,22.22,22.23,4000.0,20.9389,20.9389,20.9295,20.9389,4000.0
2006-11-14 15:00:00,22.25,22.28,22.24,22.25,14600.0,20.9577,20.986,20.9483,20.9577,14600.0
2006-11-14 15:05:00,22.25,22.26,22.23,22.26,8800.0,20.9577,20.9671,20.9389,20.9671,8800.0
2006-11-14 15:10:00,22.26,22.31,22.25,22.3,24400.0,20.9671,21.0142,20.9577,21.0048,24400.0
2006-11-14 15:15:00,22.31,22.34,22.31,22.33,22200.0,21.0142,21.0425,21.0142,21.0331,22200.0
2006-11-14 15:20:00,22.32,22.36,22.32,22.35,43000.0,21.0237,21.0613,21.0237,21.0519,43000.0
2006-11-14 15:25:00,22.35,22.39,22.34,22.39,45800.0,21.0519,21.0896,21.0425,21.0896,45800.0
2006-11-14 15:30:00,22.38,22.4,22.36,22.39,47200.0,21.0802,21.099,21.0613,21.0896,47200.0
2006-11-14 15:35:00,22.38,22.38,22.35,22.36,48600.0,21.0802,21.0802,21.0519,21.0613,48600.0
2006-11-14 15:40:00,22.37,22.4,22.35,22.39,47400.0,21.0708,21.099,21.0519,21.0896,47400.0
2006-11-14 15:45:00,22.39,22.4,22.36,22.38,65200.0,21.0896,21.099,21.0613,21.0802,65200.0
2006-11-14 15:50:00,22.38,22.45,22.36,22.43,36200.0,21.0802,21.1461,21.0613,21.1273,36200.0
2006-11-14 15:55:00,22.43,22.45,22.43,22.45,33200.0,21.1273,21.1461,21.1273,21.1461,33200.0
2006-11-15 09:30:00,22.36,22.38,22.34,22.34,15000.0,21.0613,21.0802,21.0425,21.0425,15000.0
2006-11-15 09:35:00,22.34,22.48,22.34,22.48,26000.0,21.0425,21.1744,21.0425,21.1744,26000.0
2006-11-15 09:40:00,22.48,22.49,22.45,22.46,26600.0,21.1744,21.1838,21.1461,21.1555,26600.0
2006-11-15 09:45:00,22.47,22.48,22.45,22.48,13600.0,21.1649,21.1744,21.1461,21.1744,13600.0
2006-11-15 09:50:00,22.48,22.6,22.47,22.57,43400.0,21.1744,21.2874,21.1649,21.2591,43400.0
2006-11-15 09:55:00,22.57,22.58,22.53,22.57,24400.0,21.2591,21.2686,21.2215,21.2591,24400.0
2006-11-15 10:00:00,22.55,22.55,22.5,22.52,19000.0,21.2403,21.2403,21.1932,21.212,19000.0
2006-11-15 10:05:00,22.52,22.53,22.5,22.5,13000.0,21.212,21.2215,21.1932,21.1932,13000.0
2006-11-15 10:10:00,22.5,22.53,22.49,22.53,43000.0,21.1932,21.2215,21.1838,21.2215,43000.0
2006-11-15 10:15:00,22.53,22.53,22.5,22.5,19400.0,21.2215,21.2215,21.1932,21.1932,19400.0
2006-11-15 10:20:00,22.5,22.51,22.46,22.51,69800.0,21.1932,21.2026,21.1555,21.2026,69800.0
2006-11-15 10:25:00,22.52,22.53,22.48,22.5,21400.0,21.212,21.2215,21.1744,21.1932,21400.0
2006-11-15 10:30:00,22.49,22.5,22.46,22.47,10200.0,21.1838,21.1932,21.1555,21.1649,10200.0
2006-11-15 10:35:00,22.46,22.5,22.46,22.5,18400.0,21.1555,21.1932,21.1555,21.1932,18400.0
2006-11-15 10:40:00,22.51,22.52,22.48,22.52,19000.0,21.2026,21.212,21.1744,21.212,19000.0
2006-11-15 10:45:00,22.52,22.56,22.52,22.56,24000.0,21.212,21.2497,21.212,21.2497,24000.0
2006-11-15 10:50:00,22.56,22.59,22.55,22.59,32000.0,21.2497,21.278,21.2403,21.278,32000.0
2006-11-15 10:55:00,22.59,22.6,22.59,22.59,26200.0,21.278,21.2874,21.278,21.278,26200.0
2006-11-15 11:00:00,22.59,22.6,22.59,22.6,14400.0,21.278,21.2874,21.278,21.2874,14400.0
2006-11-15 11:05:00,22.61,22.63,22.6,22.61,17400.0,21.2968,21.3156,21.2874,21.2968,17400.0
2006-11-15 11:10:00,22.6,22.65,22.6,22.65,29000.0,21.2874,21.3345,21.2874,21.3345,29000.0
2006-11-15 11:15:00,22.64,22.65,22.63,22.63,12800.0,21.3251,21.3345,21.3156,21.3156,12800.0
2006-11-15 11:20:00,22.64,22.64,22.62,22.64,20600.0,21.3251,21.3251,21.3062,21.3251,20600.0
2006-11-15 11:25:00,22.63,22.64,22.58,22.58,17000.0,21.3156,21.3251,21.2686,21.2686,17000.0
2006-11-15 11:30:00,22.58,22.62,22.58,22.62,13400.0,21.2686,21.3062,21.2686,21.3062,13400.0
2006-11-15 11:35:00,22.62,22.63,22.6,22.61,17400.0,21.3062,21.3156,21.2874,21.2968,17400.0
2006-11-15 11:40:00,22.61,22.61,22.59,22.59,11000.0,21.2968,21.2968,21.278,21.278,11000.0
2006-11-15 11:45:00,22.59,22.59,22.56,22.56,10200.0,21.278,21.278,21.2497,21.2497,10200.0
2006-11-15 11:50:00,22.55,22.56,22.54,22.54,9600.0,21.2403,21.2497,21.2309,21.2309,9600.0
2006-11-15 11:55:00,22.54,22.56,22.52,22.56,17000.0,21.2309,21.2497,21.212,21.2497,17000.0
2006-11-15 12:00:00,22.55,22.56,22.54,22.56,9000.0,21.2403,21.2497,21.2309,21.2497,9000.0
2006-11-15 12:05:00,22.55,22.57,22.54,22.56,16200.0,21.2403,21.2591,21.2309,21.2497,16200.0
2006-11-15 12:10:00,22.56,22.57,22.55,22.56,14600.0,21.2497,21.2591,21.2403,21.2497,14600.0
2006-11-15 12:15:00,22.55,22.59,22.54,22.55,14400.0,21.2403,21.278,21.2309,21.2403,14400.0
2006-11-15 12:20:00,22.54,22.56,22.54,22.54,7200.0,21.2309,21.2497,21.2309,21.2309,7200.0
2006-11-15 12:25:00,22.53,22.54,22.5,22.54,10800.0,21.2215,21.2309,21.1932,21.2309,10800.0
2006-11-15 12:30:00,22.53,22.55,22.53,22.55,8400.0,21.2215,21.2403,21.2215,21.2403,8400.0
2006-11-15 12:35:00,22.54,22.56,22.54,22.56,18200.0,21.2309,21.2497,21.2309,21.2497,18200.0
2006-11-15 12:40:00,22.56,22.58,22.56,22.58,17200.0,21.2497,21.2686,21.2497,21.2686,17200.0
2006-11-15 12:45:00,22.58,22.61,22.58,22.6,14400.0,21.2686,21.2968,21.2686,21.2874,14400.0
2006-11-15 12:50:00,22.6,22.6,22.56,22.56,7400.0,21.2874,21.2874,21.2497,21.2497,7400.0
2006-11-15 12:55:00,22.56,22.56,22.54,22.54,8200.0,21.2497,21.2497,21.2309,21.2309,8200.0
2006-11-15 13:00:00,22.54,22.54,22.51,22.53,9200.0,21.2309,21.2309,21.2026,21.2215,9200.0
2006-11-15 13:05:00,22.54,22.54,22.51,22.51,4000.0,21.2309,21.2309,21.2026,21.2026,4000.0
2006-11-15 13:10:00,22.51,22.53,22.5,22.52,12000.0,21.2026,21.2215,21.1932,21.212,12000.0
2006-11-15 13:15:00,22.52,22.52,22.48,22.48,10600.0,21.212,21.212,21.1744,21.1744,10600.0
2006-11-15 13:20:00,22.48,22.5,22.47,22.49,12600.0,21.1744,21.1932,21.1649,21.1838,12600.0
2006-11-15 13:25:00,22.48,22.49,22.47,22.47,9800.0,21.1744,21.1838,21.1649,21.1649,9800.0
2006-11-15 13:30:00,22.48,22.49,22.47,22.48,11800.0,21.1744,21.1838,21.1649,21.1744,11800.0
2006-11-15 13:35:00,22.49,22.55,22.48,22.54,59800.0,21.1838,21.2403,21.1744,21.2309,59800.0
2006-11-15 13:40:00,22.54,22.57,22.53,22.54,22200.0,21.2309,21.2591,21.2215,21.2309,22200.0
2006-11-15 13:45:00,22.55,22.55,22.53,22.54,8000.0,21.2403,21.2403,21.2215,21.2309,8000.0
2006-11-15 13:50:00,22.54,22.54,22.5,22.5,15200.0,21.2309,21.2309,21.1932,21.1932,15200.0
2006-11-15 13:55:00,22.5,22.5,22.48,22.48,9600.0,21.1932,21.1932,21.1744,21.1744,9600.0
2006-11-15 14:00:00,22.48,22.48,22.43,22.44,20400.0,21.1744,21.1744,21.1273,21.1367,20400.0
2006-11-15 14:05:00,22.44,22.44,22.4,22.44,16000.0,21.1367,21.1367,21.099,21.1367,16000.0
2006-11-15 14:10:00,22.44,22.49,22.43,22.47,37800.0,21.1367,21.1838,21.1273,21.1649,37800.0
2006-11-15 14:15:00,22.47,22.47,22.45,22.46,19000.0,21.1649,21.1649,21.1461,21.1555,19000.0
2006-11-15 14:20:00,22.47,22.49,22.43,22.47,25600.0,21.1649,21.1838,21.1273,21.1649,25600.0
2006-11-15 14:25:00,22.47,22.48,22.43,22.46,22600.0,21.1649,21.1744,21.1273,21.1555,22600.0
2006-11-15 14:30:00,22.46,22.46,22.39,22.43,18200.0,21.1555,21.1555,21.0896,21.1273,18200.0
2006-11-15 14:35:00,22.43,22.45,22.4,22.41,8400.0,21.1273,21.1461,21.099,21.1084,8400.0
2006-11-15 14:40:00,22.41,22.41,22.36,22.37,12400.0,21.1084,21.1084,21.0613,21.0708,12400.0
2006-11-15 14:45:00,22.37,22.4,22.37,22.38,17600.0,21.0708,21.099,21.0708,21.0802,17600.0
2006-11-15 14:50:00,22.38,22.42,22.38,22.4,43200.0,21.0802,21.1178,21.0802,21.099,43200.0
2006-11-15 14:55:00,22.4,22.43,22.38,22.41,20400.0,21.099,21.1273,21.0802,21.1084,20400.0
2006-11-15 15:00:00,22.4,22.42,22.38,22.4,11000.0,21.099,21.1178,21.0802,21.099,11000.0
2006-11-15 15:05:00,22.4,22.41,22.38,22.4,23600.0,21.099,21.1084,21.0802,21.099,23600.0
2006-11-15 15:10:00,22.39,22.43,22.39,22.43,22200.0,21.0896,21.1273,21.0896,21.1273,22200.0
2006-11-15 15:15:00,22.42,22.42,22.4,22.4,21800.0,21.1178,21.1178,21.099,21.099,21800.0
2006-11-15 15:20:00,22.39,22.42,22.39,22.41,19000.0,21.0896,21.1178,21.0896,21.1084,19000.0
2006-11-15 15:25:00,22.41,22.42,22.4,22.4,20000.0,21.1084,21.1178,21.099,21.099,20000.0
2006-11-15 15:30:00,22.41,22.41,22.39,22.39,17600.0,21.1084,21.1084,21.0896,21.0896,17600.0
2006-11-15 15:35:00,22.39,22.4,22.33,22.34,55400.0,21.0896,21.099,21.0331,21.0425,55400.0
2006-11-15 15:40:00,22.34,22.34,22.3,22.31,36000.0,21.0425,21.0425,21.0048,21.0142,36000.0
2006-11-15 15:45:00,22.31,22.32,22.29,22.29,51200.0,21.0142,21.0237,20.9954,20.9954,51200.0
2006-11-15 15:50:00,22.28,22.32,22.28,22.32,38400.0,20.986,21.0237,20.986,21.0237,38400.0
2006-11-15 15:55:00,22.31,22.33,22.29,22.3,69200.0,21.0142,21.0331,20.9954,21.0048,69200.0
2006-11-16 09:30:00,22.37,22.37,22.34,22.35,14600.0,21.0708,21.0708,21.0425,21.0519,14600.0
2006-11-16 09:35:00,22.35,22.35,22.33,22.33,4600.0,21.0519,21.0519,21.0331,21.0331,4600.0
2006-11-16 09:40:00,22.34,22.35,22.3,22.3,51600.0,21.0425,21.0519,21.0048,21.0048,51600.0
2006-11-16 09:45:00,22.3,22.35,22.27,22.32,26800.0,21.0048,21.0519,20.9766,21.0237,26800.0
2006-11-16 09:50:00,22.32,22.35,22.28,22.35,16800.0,21.0237,21.0519,20.986,21.0519,16800.0
2006-11-16 09:55:00,22.35,22.37,22.35,22.36,6200.0,21.0519,21.0708,21.0519,21.0613,6200.0
2006-11-16 10:00:00,22.36,22.36,22.36,22.36,8400.0,21.0613,21.0613,21.0613,21.0613,8400.0
2006-11-16 10:05:00,22.36,22.36,22.36,22.36,10200.0,21.0613,21.0613,21.0613,21.0613,10200.0
2006-11-16 10:10:00,22.36,22.4,22.36,22.4,11400.0,21.0613,21.099,21.0613,21.099,11400.0
2006-11-16 10:15:00,22.41,22.46,22.41,22.46,11000.0,21.1084,21.1555,21.1084,21.1555,11000.0
2006-11-16 10:20:00,22.45,22.47,22.45,22.46,64600.0,21.1461,21.1649,21.1461,21.1555,64600.0
2006-11-16 10:25:00,22.46,22.46,22.42,22.42,11400.0,21.1555,21.1555,21.1178,21.1178,11400.0
2006-11-16 10:30:00,22.43,22.48,22.43,22.48,11400.0,21.1273,21.1744,21.1273,21.1744,11400.0
2006-11-16 10:35:00,22.48,22.48,22.45,22.45,16400.0,21.1744,21.1744,21.1461,21.1461,16400.0
2006-11-16 10:40:00,22.45,22.46,22.43,22.43,9200.0,21.1461,21.1555,21.1273,21.1273,9200.0
2006-11-16 10:45:00,22.43,22.46,22.43,22.43,8600.0,21.1273,21.1555,21.1273,21.1273,8600.0
2006-11-16 10:50:00,22.43,22.43,22.4,22.41,14000.0,21.1273,21.1273,21.099,21.1084,14000.0
2006-11-16 10:55:00,22.41,22.42,22.38,22.42,10400.0,21.1084,21.1178,21.0802,21.1178,10400.0
2006-11-16 11:00:00,22.42,22.42,22.39,22.41,7600.0,21.1178,21.1178,21.0896,21.1084,7600.0
2006-11-16 11:05:00,22.41,22.45,22.39,22.43,8000.0,21.1084,21.1461,21.0896,21.1273,8000.0
2006-11-16 11:10:00,22.43,22.48,22.43,22.45,10000.0,21.1273,21.1744,21.1273,21.1461,10000.0
2006-11-16 11:15:00,22.45,22.45,22.43,22.43,3600.0,21.1461,21.1461,21.1273,21.1273,3600.0
2006-11-16 11:20:00,22.43,22.44,22.43,22.43,10000.0,21.1273,21.1367,21.1273,21.1273,10000.0
2006-11-16 11:25:00,22.43,22.45,22.43,22.45,5800.0,21.1273,21.1461,21.1273,21.1461,5800.0
2006-11-16 11:30:00,22.46,22.47,22.43,22.45,13000.0,21.1555,21.1649,21.1273,21.1461,13000.0
2006-11-16 11:35:00,22.44,22.44,22.43,22.44,14400.0,21.1367,21.1367,21.1273,21.1367,14400.0
2006-11-16 11:40:00,22.45,22.47,22.45,22.47,6400.0,21.1461,21.1649,21.1461,21.1649,6400.0
2006-11-16 11:45:00,22.48,22.49,22.47,22.49,12600.0,21.1744,21.1838,21.1649,21.1838,12600.0
2006-11-16 11:50:00,22.5,22.53,22.5,22.51,16200.0,21.1932,21.2215,21.1932,21.2026,16200.0
2006-11-16 11:55:00,22.51,22.55,22.5,22.55,19800.0,21.2026,21.2403,21.1932,21.2403,19800.0
2006-11-16 12:00:00,22.55,22.59,22.55,22.59,37200.0,21.2403,21.278,21.2403,21.278,37200.0
2006-11-16 12:05:00,22.59,22.64,22.59,22.64,16000.0,21.278,21.3251,21.278,21.3251,16000.0
2006-11-16 12:10:00,22.64,22.64,22.61,22.61,69400.0,21.3251,21.3251,21.2968,21.2968,69400.0
2006-11-16 12:15:00,22.62,22.62,22.61,22.61,9200.0,21.3062,21.3062,21.2968,21.2968,9200.0
2006-11-16 12:20:00,22.61,22.61,22.58,22.58,6200.0,21.2968,21.2968,21.2686,21.2686,6200.0
2006-11-16 12:25:00,22.59,22.59,22.56,22.57,36400.0,21.278,21.278,21.2497,21.2591,36400.0
2006-11-16 12:30:00,22.57,22.57,22.55,22.55,22400.0,21.2591,21.2591,21.2403,21.2403,22400.0
2006-11-16 12:35:00,22.55,22.56,22.54,22.54,9400.0,21.2403,21.2497,21.2309,21.2309,9400.0
2006-11-16 12:40:00,22.54,22.54,22.5,22.53,66800.0,21.2309,21.2309,21.1932,21.2215,66800.0
2006-11-16 12:45:00,22.53,22.53,22.51,22.52,7800.0,21.2215,21.2215,21.2026,21.212,7800.0
2006-11-16 12:50:00,22.52,22.53,22.52,22.53,10000.0,21.212,21.2215,21.212,21.2215,10000.0
2006-11-16 12:55:00,22.52,22.52,22.51,22.52,6200.0,21.212,21.212,21.2026,21.212,6200.0
2006-11-16 13:00:00,22.51,22.52,22.5,22.52,27400.0,21.2026,21.212,21.1932,21.212,27400.0
2006-11-16 13:05:00,22.53,22.54,22.53,22.53,4800.0,21.2215,21.2309,21.2215,21.2215,4800.0
2006-11-16 13:10:00,22.53,22.53,22.5,22.52,8200.0,21.2215,21.2215,21.1932,21.212,8200.0
2006-11-16 13:15:00,22.51,22.52,22.49,22.5,7200.0,21.2026,21.212,21.1838,21.1932,7200.0
2006-11-16 13:20:00,22.5,22.5,22.49,22.5,9000.0,21.1932,21.1932,21.1838,21.1932,9000.0
2006-11-16 13:25:00,22.5,22.5,22.5,22.5,5200.0,21.1932,21.1932,21.1932,21.1932,5200.0
2006-11-16 13:30:00,22.5,22.55,22.5,22.53,13200.0,21.1932,21.2403,21.1932,21.2215,13200.0
2006-11-16 13:35:00,22.54,22.55,22.53,22.55,3800.0,21.2309,21.2403,21.2215,21.2403,3800.0
2006-11-16 13:40:00,22.54,22.55,22.54,22.54,2800.0,21.2309,21.2403,21.2309,21.2309,2800.0
2006-11-16 13:45:00,22.54,22.54,22.52,22.52,9200.0,21.2309,21.2309,21.212,21.212,9200.0
2006-11-16 13:50:00,22.52,22.53,22.5,22.5,7800.0,21.212,21.2215,21.1932,21.1932,7800.0
2006-11-16 13:55:00,22.5,22.5,22.49,22.5,4600.0,21.1932,21.1932,21.1838,21.1932,4600.0
2006-11-16 14:00:00,22.49,22.5,22.47,22.47,7800.0,21.1838,21.1932,21.1649,21.1649,7800.0
2006-11-16 14:05:00,22.47,22.48,22.43,22.43,8000.0,21.1649,21.1744,21.1273,21.1273,8000.0
2006-11-16 14:10:00,22.42,22.45,22.42,22.44,5200.0,21.1178,21.1461,21.1178,21.1367,5200.0
2006-11-16 14:15:00,22.44,22.45,22.43,22.44,6400.0,21.1367,21.1461,21.1273,21.1367,6400.0
2006-11-16 14:20:00,22.44,22.44,22.42,22.43,9200.0,21.1367,21.1367,21.1178,21.1273,9200.0
2006-11-16 14:25:00,22.43,22.45,22.43,22.45,4200.0,21.1273,21.1461,21.1273,21.1461,4200.0
2006-11-16 14:30:00,22.45,22.45,22.43,22.44,7200.0,21.1461,21.1461,21.1273,21.1367,7200.0
2006-11-16 14:35:00,22.43,22.43,22.41,22.42,4600.0,21.1273,21.1273,21.1084,21.1178,4600.0
2006-11-16 14:40:00,22.42,22.45,22.42,22.44,5600.0,21.1178,21.1461,21.1178,21.1367,5600.0
2006-11-16 14:45:00,22.43,22.46,22.43,22.46,7400.0,21.1273,21.1555,21.1273,21.1555,7400.0
2006-11-16 14:50:00,22.45,22.45,22.41,22.41,12800.0,21.1461,21.1461,21.1084,21.1084,12800.0
2006-11-16 14:55:00,22.41,22.43,22.41,22.42,10200.0,21.1084,21.1273,21.1084,21.1178,10200.0
2006-11-16 15:00:00,22.42,22.45,22.42,22.45,11400.0,21.1178,21.1461,21.1178,21.1461,11400.0
2006-11-16 15:05:00,22.44,22.45,22.43,22.45,8600.0,21.1367,21.1461,21.1273,21.1461,8600.0
2006-11-16 15:10:00,22.45,22.48,22.44,22.48,9000.0,21.1461,21.1744,21.1367,21.1744,9000.0
2006-11-16 15:15:00,22.48,22.48,22.43,22.46,14600.0,21.1744,21.1744,21.1273,21.1555,14600.0
2006-11-16 15:20:00,22.45,22.45,22.43,22.45,11000.0,21.1461,21.1461,21.1273,21.1461,11000.0
2006-11-16 15:25:00,22.45,22.46,22.43,22.44,10200.0,21.1461,21.1555,21.1273,21.1367,10200.0
2006-11-16 15:30:00,22.43,22.45,22.43,22.44,9000.0,21.1273,21.1461,21.1273,21.1367,9000.0
2006-11-16 15:35:00,22.44,22.44,22.41,22.41,5600.0,21.1367,21.1367,21.1084,21.1084,5600.0
2006-11-16 15:40:00,22.41,22.41,22.38,22.39,24400.0,21.1084,21.1084,21.0802,21.0896,24400.0
2006-11-16 15:45:00,22.39,22.43,22.39,22.42,20000.0,21.0896,21.1273,21.0896,21.1178,20000.0
2006-11-16 15:50:00,22.42,22.42,22.41,22.42,18000.0,21.1178,21.1178,21.1084,21.1178,18000.0
2006-11-16 15:55:00,22.43,22.45,22.41,22.41,24200.0,21.1273,21.1461,21.1084,21.1084,24200.0
2006-11-17 09:30:00,22.43,22.43,22.39,22.41,3600.0,21.1273,21.1273,21.0896,21.1084,3600.0
2006-11-17 09:35:00,22.38,22.38,22.28,22.28,3200.0,21.0802,21.0802,20.986,20.986,3200.0
2006-11-17 09:40:00,22.28,22.32,22.28,22.31,5400.0,20.986,21.0237,20.986,21.0142,5400.0
2006-11-17 09:45:00,22.3,22.4,22.3,22.39,51800.0,21.0048,21.099,21.0048,21.0896,51800.0
2006-11-17 09:50:00,22.41,22.41,22.35,22.36,10000.0,21.1084,21.1084,21.0519,21.0613,10000.0
2006-11-17 09:55:00,22.36,22.36,22.35,22.35,8400.0,21.0613,21.0613,21.0519,21.0519,8400.0
2006-11-17 10:00:00,22.36,22.36,22.33,22.33,9800.0,21.0613,21.0613,21.0331,21.0331,9800.0
2006-11-17 10:05:00,22.32,22.32,22.3,22.32,10400.0,21.0237,21.0237,21.0048,21.0237,10400.0
2006-11-17 10:10:00,22.32,22.32,22.29,22.3,5400.0,21.0237,21.0237,20.9954,21.0048,5400.0
2006-11-17 10:15:00,22.31,22.33,22.27,22.33,15000.0,21.0142,21.0331,20.9766,21.0331,15000.0
2006-11-17 10:20:00,22.33,22.4,22.32,22.4,17800.0,21.0331,21.099,21.0237,21.099,17800.0
2006-11-17 10:25:00,22.4,22.4,22.34,22.36,7600.0,21.099,21.099,21.0425,21.0613,7600.0
2006-11-17 10:30:00,22.35,22.35,22.32,22.35,30000.0,21.0519,21.0519,21.0237,21.0519,30000.0
2006-11-17 10:35:00,22.36,22.36,22.36,22.36,4800.0,21.0613,21.0613,21.0613,21.0613,4800.0
2006-11-17 10:40:00,22.36,22.36,22.36,22.36,2800.0,21.0613,21.0613,21.0613,21.0613,2800.0
2006-11-17 10:45:00,22.36,22.36,22.34,22.34,2000.0,21.0613,21.0613,21.0425,21.0425,2000.0
2006-11-17 10:50:00,22.32,22.32,22.28,22.28,2400.0,21.0237,21.0237,20.986,20.986,2400.0
2006-11-17 10:55:00,22.28,22.32,22.28,22.3,7400.0,20.986,21.0237,20.986,21.0048,7400.0
2006-11-17 11:00:00,22.32,22.35,22.32,22.34,5000.0,21.0237,21.0519,21.0237,21.0425,5000.0
2006-11-17 11:05:00,22.34,22.34,22.29,22.3,8000.0,21.0425,21.0425,20.9954,21.0048,8000.0
2006-11-17 11:10:00,22.3,22.33,22.29,22.33,4800.0,21.0048,21.0331,20.9954,21.0331,4800.0
2006-11-17 11:15:00,22.32,22.34,22.32,22.33,4000.0,21.0237,21.0425,21.0237,21.0331,4000.0
2006-11-17 11:20:00,22.33,22.35,22.33,22.35,5000.0,21.0331,21.0519,21.0331,21.0519,5000.0
2006-11-17 11:25:00,22.35,22.36,22.34,22.36,4600.0,21.0519,21.0613,21.0425,21.0613,4600.0
2006-11-17 11:30:00,22.36,22.38,22.36,22.37,2000.0,21.0613,21.0802,21.0613,21.0708,2000.0
2006-11-17 11:35:00,22.36,22.38,22.35,22.35,8400.0,21.0613,21.0802,21.0519,21.0519,8400.0
2006-11-17 11:40:00,22.34,22.34,22.32,22.32,6400.0,21.0425,21.0425,21.0237,21.0237,6400.0
2006-11-17 11:45:00,22.31,22.32,22.29,22.3,4600.0,21.0142,21.0237,20.9954,21.0048,4600.0
2006-11-17 11:50:00,22.29,22.29,22.25,22.25,6200.0,20.9954,20.9954,20.9577,20.9577,6200.0
2006-11-17 11:55:00,22.25,22.28,22.25,22.28,1600.0,20.9577,20.986,20.9577,20.986,1600.0
2006-11-17 12:00:00,22.28,22.3,22.28,22.3,2600.0,20.986,21.0048,20.986,21.0048,2600.0
2006-11-17 12:05:00,22.3,22.33,22.29,22.33,5200.0,21.0048,21.0331,20.9954,21.0331,5200.0
2006-11-17 12:10:00,22.33,22.33,22.32,22.32,3200.0,21.0331,21.0331,21.0237,21.0237,3200.0
2006-11-17 12:15:00,22.33,22.33,22.29,22.29,7600.0,21.0331,21.0331,20.9954,20.9954,7600.0
2006-11-17 12:20:00,22.3,22.3,22.29,22.29,600.0,21.0048,21.0048,20.9954,20.9954,600.0
2006-11-17 12:25:00,22.28,22.3,22.26,22.3,6000.0,20.986,21.0048,20.9671,21.0048,6000.0
2006-11-17 12:30:00,22.33,22.38,22.3,22.38,8600.0,21.0331,21.0802,21.0048,21.0802,8600.0
2006-11-17 12:35:00,22.39,22.39,22.36,22.38,1600.0,21.0896,21.0896,21.0613,21.0802,1600.0
2006-11-17 12:40:00,22.38,22.38,22.38,22.38,0.0,21.0802,21.0802,21.0802,21.0802,0.0
2006-11-17 12:45:00,22.36,22.36,22.36,22.36,1200.0,21.0613,21.0613,21.0613,21.0613,1200.0
2006-11-17 12:50:00,22.34,22.34,22.32,22.32,1000.0,21.0425,21.0425,21.0237,21.0237,1000.0
2006-11-17 12:55:00,22.31,22.33,22.31,22.33,2200.0,21.0142,21.0331,21.0142,21.0331,2200.0
2006-11-17 13:00:00,22.33,22.33,22.31,22.31,3000.0,21.0331,21.0331,21.0142,21.0142,3000.0
2006-11-17 13:05:00,22.3,22.31,22.3,22.31,1600.0,21.0048,21.0142,21.0048,21.0142,1600.0
2006-11-17 13:10:00,22.31,22.31,22.3,22.3,1800.0,21.0142,21.0142,21.0048,21.0048,1800.0
2006-11-17 13:15:00,22.3,22.31,22.3,22.31,2800.0,21.0048,21.0142,21.0048,21.0142,2800.0
2006-11-17 13:20:00,22.29,22.3,22.29,22.3,4000.0,20.9954,21.0048,20.9954,21.0048,4000.0
2006-11-17 13:25:00,22.3,22.3,22.27,22.28,4200.0,21.0048,21.0048,20.9766,20.986,4200.0
2006-11-17 13:30:00,22.28,22.29,22.28,22.29,2600.0,20.986,20.9954,20.986,20.9954,2600.0
2006-11-17 13:35:00,22.29,22.3,22.29,22.3,3600.0,20.9954,21.0048,20.9954,21.0048,3600.0
2006-11-17 13:40:00,22.31,22.32,22.29,22.32,4600.0,21.0142,21.0237,20.9954,21.0237,4600.0
2006-11-17 13:45:00,22.34,22.34,22.32,22.32,4800.0,21.0425,21.0425,21.0237,21.0237,4800.0
2006-11-17 13:50:00,22.32,22.32,22.31,22.31,2000.0,21.0237,21.0237,21.0142,21.0142,2000.0
2006-11-17 13:55:00,22.31,22.31,22.31,22.31,200.0,21.0142,21.0142,21.0142,21.0142,200.0
2006-11-17 14:00:00,22.31,22.33,22.31,22.33,7200.0,21.0142,21.0331,21.0142,21.0331,7200.0
2006-11-17 14:05:00,22.33,22.34,22.33,22.33,3000.0,21.0331,21.0425,21.0331,21.0331,3000.0
2006-11-17 14:10:00,22.34,22.36,22.33,22.36,3400.0,21.0425,21.0613,21.0331,21.0613,3400.0
2006-11-17 14:15:00,22.36,22.36,22.36,22.36,3800.0,21.0613,21.0613,21.0613,21.0613,3800.0
2006-11-17 14:20:00,22.36,22.38,22.36,22.37,4400.0,21.0613,21.0802,21.0613,21.0708,4400.0
2006-11-17 14:25:00,22.37,22.4,22.37,22.4,6400.0,21.0708,21.099,21.0708,21.099,6400.0
2006-11-17 14:30:00,22.4,22.41,22.4,22.41,4400.0,21.099,21.1084,21.099,21.1084,4400.0
2006-11-17 14:35:00,22.41,22.43,22.41,22.43,5800.0,21.1084,21.1273,21.1084,21.1273,5800.0
2006-11-17 14:40:00,22.43,22.43,22.42,22.43,4200.0,21.1273,21.1273,21.1178,21.1273,4200.0
2006-11-17 14:45:00,22.43,22.44,22.43,22.43,4600.0,21.1273,21.1367,21.1273,21.1273,4600.0
2006-11-17 14:50:00,22.45,22.45,22.44,22.44,5000.0,21.1461,21.1461,21.1367,21.1367,5000.0
2006-11-17 14:55:00,22.45,22.45,22.44,22.45,3800.0,21.1461,21.1461,21.1367,21.1461,3800.0
2006-11-17 15:00:00,22.44,22.44,22.43,22.43,6400.0,21.1367,21.1367,21.1273,21.1273,6400.0
2006-11-17 15:05:00,22.43,22.43,22.42,22.42,3600.0,21.1273,21.1273,21.1178,21.1178,3600.0
2006-11-17 15:10:00,22.42,22.42,22.4,22.4,5200.0,21.1178,21.1178,21.099,21.099,5200.0
2006-11-17 15:15:00,22.41,22.41,22.4,22.41,12200.0,21.1084,21.1084,21.099,21.1084,12200.0
2006-11-17 15:20:00,22.42,22.43,22.41,22.41,8600.0,21.1178,21.1273,21.1084,21.1084,8600.0
2006-11-17 15:25:00,22.41,22.42,22.41,22.42,4800.0,21.1084,21.1178,21.1084,21.1178,4800.0
2006-11-17 15:30:00,22.43,22.47,22.43,22.45,13200.0,21.1273,21.1649,21.1273,21.1461,13200.0
2006-11-17 15:35:00,22.45,22.45,22.41,22.41,6200.0,21.1461,21.1461,21.1084,21.1084,6200.0
2006-11-17 15:40:00,22.41,22.41,22.36,22.37,8200.0,21.1084,21.1084,21.0613,21.0708,8200.0
2006-11-17 15:45:00,22.36,22.4,22.36,22.4,17200.0,21.0613,21.099,21.0613,21.099,17200.0
2006-11-17 15:50:00,22.4,22.42,22.39,22.41,5400.0,21.099,21.1178,21.0896,21.1084,5400.0
2006-11-17 15:55:00,22.41,22.41,22.39,22.39,11000.0,21.1084,21.1084,21.0896,21.0896,11000.0
2006-11-20 09:30:00,22.46,22.46,22.38,22.4,16600.0,21.1555,21.1555,21.0802,21.099,16600.0
2006-11-20 09:35:00,22.42,22.5,22.42,22.46,3200.0,21.1178,21.1932,21.1178,21.1555,3200.0
2006-11-20 09:40:00,22.43,22.43,22.28,22.28,3600.0,21.1273,21.1273,20.986,20.986,3600.0
2006-11-20 09:45:00,22.28,22.28,22.21,22.22,10600.0,20.986,20.986,20.92,20.9295,10600.0
2006-11-20 09:50:00,22.24,22.24,22.17,22.17,8600.0,20.9483,20.9483,20.8824,20.8824,8600.0
2006-11-20 09:55:00,22.16,22.22,22.11,22.15,30200.0,20.8729,20.9295,20.8259,20.8635,30200.0
2006-11-20 10:00:00,22.15,22.23,22.13,22.16,13800.0,20.8635,20.9389,20.8447,20.8729,13800.0
2006-11-20 10:05:00,22.15,22.16,22.08,22.08,6600.0,20.8635,20.8729,20.7976,20.7976,6600.0
2006-11-20 10:10:00,22.09,22.11,22.06,22.09,14400.0,20.807,20.8259,20.7788,20.807,14400.0
2006-11-20 10:15:00,22.11,22.15,22.07,22.14,14000.0,20.8259,20.8635,20.7882,20.8541,14000.0
2006-11-20 10:20:00,22.14,22.14,22.07,22.13,33800.0,20.8541,20.8541,20.7882,20.8447,33800.0
2006-11-20 10:25:00,22.11,22.12,22.08,22.1,18800.0,20.8259,20.8353,20.7976,20.8164,18800.0
2006-11-20 10:30:00,22.11,22.14,22.1,22.11,31200.0,20.8259,20.8541,20.8164,20.8259,31200.0
2006-11-20 10:35:00,22.11,22.14,22.1,22.14,23200.0,20.8259,20.8541,20.8164,20.8541,23200.0
2006-11-20 10:40:00,22.15,22.18,22.14,22.15,19400.0,20.8635,20.8918,20.8541,20.8635,19400.0
2006-11-20 10:45:00,22.15,22.17,22.15,22.16,8600.0,20.8635,20.8824,20.8635,20.8729,8600.0
2006-11-20 10:50:00,22.16,22.18,22.15,22.17,12800.0,20.8729,20.8918,20.8635,20.8824,12800.0
2006-11-20 10:55:00,22.16,22.16,22.13,22.13,8400.0,20.8729,20.8729,20.8447,20.8447,8400.0
2006-11-20 11:00:00,22.13,22.13,22.13,22.13,23400.0,20.8447,20.8447,20.8447,20.8447,23400.0
2006-11-20 11:05:00,22.13,22.13,22.13,22.13,14200.0,20.8447,20.8447,20.8447,20.8447,14200.0
2006-11-20 11:10:00,22.13,22.13,22.13,22.13,11600.0,20.8447,20.8447,20.8447,20.8447,11600.0
2006-11-20 11:15:00,22.13,22.14,22.13,22.13,15400.0,20.8447,20.8541,20.8447,20.8447,15400.0
2006-11-20 11:20:00,22.13,22.14,22.13,22.14,11200.0,20.8447,20.8541,20.8447,20.8541,11200.0
2006-11-20 11:25:00,22.13,22.13,22.13,22.13,11200.0,20.8447,20.8447,20.8447,20.8447,11200.0
2006-11-20 11:30:00,22.13,22.13,22.12,22.12,20200.0,20.8447,20.8447,20.8353,20.8353,20200.0
2006-11-20 11:35:00,22.12,22.12,22.1,22.1,17000.0,20.8353,20.8353,20.8164,20.8164,17000.0
2006-11-20 11:40:00,22.09,22.09,22.06,22.07,25000.0,20.807,20.807,20.7788,20.7882,25000.0
2006-11-20 11:45:00,22.07,22.07,22.05,22.05,15800.0,20.7882,20.7882,20.7693,20.7693,15800.0
2006-11-20 11:50:00,22.04,22.06,22.03,22.03,20200.0,20.7599,20.7788,20.7505,20.7505,20200.0
2006-11-20 11:55:00,22.04,22.04,22.02,22.02,5400.0,20.7599,20.7599,20.7411,20.7411,5400.0
2006-11-20 12:00:00,22.03,22.03,21.98,22.0,34200.0,20.7505,20.7505,20.7034,20.7222,34200.0
2006-11-20 12:05:00,22.0,22.1,21.99,22.1,17800.0,20.7222,20.8164,20.7128,20.8164,17800.0
2006-11-20 12:10:00,22.1,22.1,22.08,22.08,8000.0,20.8164,20.8164,20.7976,20.7976,8000.0
2006-11-20 12:15:00,22.08,22.08,22.06,22.06,2600.0,20.7976,20.7976,20.7788,20.7788,2600.0
2006-11-20 12:20:00,22.06,22.07,22.06,22.07,3400.0,20.7788,20.7882,20.7788,20.7882,3400.0
2006-11-20 12:25:00,22.07,22.08,22.03,22.03,9200.0,20.7882,20.7976,20.7505,20.7505,9200.0
2006-11-20 12:30:00,22.03,22.03,22.02,22.02,5400.0,20.7505,20.7505,20.7411,20.7411,5400.0
2006-11-20 12:35:00,22.02,22.02,22.0,22.0,6400.0,20.7411,20.7411,20.7222,20.7222,6400.0
2006-11-20 12:40:00,21.99,22.0,21.99,22.0,4600.0,20.7128,20.7222,20.7128,20.7222,4600.0
2006-11-20 12:45:00,22.0,22.01,22.0,22.0,3000.0,20.7222,20.7317,20.7222,20.7222,3000.0
2006-11-20 12:50:00,22.0,22.0,21.99,22.0,12200.0,20.7222,20.7222,20.7128,20.7222,12200.0
2006-11-20 12:55:00,22.0,22.05,22.0,22.04,4200.0,20.7222,20.7693,20.7222,20.7599,4200.0
2006-11-20 13:00:00,22.04,22.04,21.99,22.0,10600.0,20.7599,20.7599,20.7128,20.7222,10600.0
2006-11-20 13:05:00,22.0,22.0,22.0,22.0,3200.0,20.7222,20.7222,20.7222,20.7222,3200.0
2006-11-20 13:10:00,22.0,22.04,22.0,22.03,13000.0,20.7222,20.7599,20.7222,20.7505,13000.0
2006-11-20 13:15:00,22.03,22.03,22.0,22.0,13000.0,20.7505,20.7505,20.7222,20.7222,13000.0
2006-11-20 13:20:00,22.0,22.03,22.0,22.03,12600.0,20.7222,20.7505,20.7222,20.7505,12600.0
2006-11-20 13:25:00,22.03,22.03,22.03,22.03,2600.0,20.7505,20.7505,20.7505,20.7505,2600.0
2006-11-20 13:30:00,22.02,22.02,22.01,22.01,6800.0,20.7411,20.7411,20.7317,20.7317,6800.0
2006-11-20 13:35:00,22.02,22.04,22.0,22.04,9800.0,20.7411,20.7599,20.7222,20.7599,9800.0
2006-11-20 13:40:00,22.03,22.03,22.01,22.01,3800.0,20.7505,20.7505,20.7317,20.7317,3800.0
2006-11-20 13:45:00,22.0,22.01,21.98,22.0,9200.0,20.7222,20.7317,20.7034,20.7222,9200.0
2006-11-20 13:50:00,22.0,22.0,22.0,22.0,11800.0,20.7222,20.7222,20.7222,20.7222,11800.0
2006-11-20 13:55:00,22.0,22.0,21.97,21.97,8000.0,20.7222,20.7222,20.694,20.694,8000.0
2006-11-20 14:00:00,21.97,22.0,21.97,22.0,11000.0,20.694,20.7222,20.694,20.7222,11000.0
2006-11-20 14:05:00,22.0,22.0,21.98,21.99,2200.0,20.7222,20.7222,20.7034,20.7128,2200.0
2006-11-20 14:10:00,21.98,22.0,21.98,22.0,5600.0,20.7034,20.7222,20.7034,20.7222,5600.0
2006-11-20 14:15:00,21.99,22.0,21.98,21.98,10000.0,20.7128,20.7222,20.7034,20.7034,10000.0
2006-11-20 14:20:00,21.97,21.97,21.94,21.95,7400.0,20.694,20.694,20.6657,20.6751,7400.0
2006-11-20 14:25:00,21.95,21.98,21.95,21.98,13800.0,20.6751,20.7034,20.6751,20.7034,13800.0
2006-11-20 14:30:00,21.98,21.98,21.97,21.97,6400.0,20.7034,20.7034,20.694,20.694,6400.0
2006-11-20 14:35:00,21.97,21.99,21.96,21.99,10600.0,20.694,20.7128,20.6846,20.7128,10600.0
2006-11-20 14:40:00,21.99,22.04,21.99,22.04,17400.0,20.7128,20.7599,20.7128,20.7599,17400.0
2006-11-20 14:45:00,22.03,22.04,22.03,22.03,21000.0,20.7505,20.7599,20.7505,20.7505,21000.0
2006-11-20 14:50:00,22.04,22.04,22.02,22.03,5400.0,20.7599,20.7599,20.7411,20.7505,5400.0
2006-11-20 14:55:00,22.02,22.04,22.02,22.04,6400.0,20.7411,20.7599,20.7411,20.7599,6400.0
2006-11-20 15:00:00,22.04,22.04,22.02,22.02,3800.0,20.7599,20.7599,20.7411,20.7411,3800.0
2006-11-20 15:05:00,22.02,22.02,22.0,22.02,8800.0,20.7411,20.7411,20.7222,20.7411,8800.0
2006-11-20 15:10:00,22.03,22.03,22.03,22.03,3000.0,20.7505,20.7505,20.7505,20.7505,3000.0
2006-11-20 15:15:00,22.03,22.05,22.03,22.05,5600.0,20.7505,20.7693,20.7505,20.7693,5600.0
2006-11-20 15:20:00,22.05,22.07,22.0,22.0,12800.0,20.7693,20.7882,20.7222,20.7222,12800.0
2006-11-20 15:25:00,22.0,22.04,21.99,22.03,16200.0,20.7222,20.7599,20.7128,20.7505,16200.0
2006-11-20 15:30:00,22.03,22.06,22.03,22.06,7800.0,20.7505,20.7788,20.7505,20.7788,7800.0
2006-11-20 15:35:00,22.06,22.08,22.06,22.07,11000.0,20.7788,20.7976,20.7788,20.7882,11000.0
2006-11-20 15:40:00,22.08,22.09,22.07,22.09,13800.0,20.7976,20.807,20.7882,20.807,13800.0
2006-11-20 15:45:00,22.09,22.1,22.08,22.08,26000.0,20.807,20.8164,20.7976,20.7976,26000.0
2006-11-20 15:50:00,22.08,22.11,22.08,22.11,29000.0,20.7976,20.8259,20.7976,20.8259,29000.0
2006-11-20 15:55:00,22.11,22.13,22.1,22.13,51400.0,20.8259,20.8447,20.8164,20.8447,51400.0
2006-11-21 09:30:00,22.22,22.22,22.11,22.14,19600.0,20.9295,20.9295,20.8259,20.8541,19600.0
2006-11-21 09:35:00,22.15,22.18,22.1,22.18,5600.0,20.8635,20.8918,20.8164,20.8918,5600.0
2006-11-21 09:40:00,22.18,22.22,22.11,22.13,11200.0,20.8918,20.9295,20.8259,20.8447,11200.0
2006-11-21 09:45:00,22.11,22.12,22.06,22.07,36600.0,20.8259,20.8353,20.7788,20.7882,36600.0
2006-11-21 09:50:00,22.06,22.2,22.06,22.2,12800.0,20.7788,20.9106,20.7788,20.9106,12800.0
2006-11-21 09:55:00,22.2,22.2,22.17,22.17,7800.0,20.9106,20.9106,20.8824,20.8824,7800.0
2006-11-21 10:00:00,22.16,22.16,22.11,22.14,7000.0,20.8729,20.8729,20.8259,20.8541,7000.0
2006-11-21 10:05:00,22.12,22.17,22.12,22.15,9600.0,20.8353,20.8824,20.8353,20.8635,9600.0
2006-11-21 10:10:00,22.15,22.16,22.14,22.15,8200.0,20.8635,20.8729,20.8541,20.8635,8200.0
2006-11-21 10:15:00,22.14,22.18,22.14,22.16,4800.0,20.8541,20.8918,20.8541,20.8729,4800.0
2006-11-21 10:20:00,22.14,22.17,22.11,22.15,6800.0,20.8541,20.8824,20.8259,20.8635,6800.0
2006-11-21 10:25:00,22.14,22.15,22.1,22.12,7600.0,20.8541,20.8635,20.8164,20.8353,7600.0
2006-11-21 10:30:00,22.12,22.15,22.09,22.15,7200.0,20.8353,20.8635,20.807,20.8635,7200.0
2006-11-21 10:35:00,22.12,22.13,22.1,22.11,10000.0,20.8353,20.8447,20.8164,20.8259,10000.0
2006-11-21 10:40:00,22.11,22.15,22.11,22.14,10600.0,20.8259,20.8635,20.8259,20.8541,10600.0
2006-11-21 10:45:00,22.15,22.16,22.14,22.16,3800.0,20.8635,20.8729,20.8541,20.8729,3800.0
2006-11-21 10:50:00,22.16,22.17,22.13,22.15,7000.0,20.8729,20.8824,20.8447,20.8635,7000.0
2006-11-21 10:55:00,22.15,22.15,22.12,22.13,7200.0,20.8635,20.8635,20.8353,20.8447,7200.0
2006-11-21 11:00:00,22.13,22.15,22.12,22.13,9600.0,20.8447,20.8635,20.8353,20.8447,9600.0
2006-11-21 11:05:00,22.13,22.16,22.12,22.14,14000.0,20.8447,20.8729,20.8353,20.8541,14000.0
2006-11-21 11:10:00,22.14,22.14,22.13,22.14,10400.0,20.8541,20.8541,20.8447,20.8541,10400.0
2006-11-21 11:15:00,22.13,22.13,22.11,22.11,16400.0,20.8447,20.8447,20.8259,20.8259,16400.0
2006-11-21 11:20:00,22.11,22.16,22.11,22.15,8200.0,20.8259,20.8729,20.8259,20.8635,8200.0
2006-11-21 11:25:00,22.14,22.14,22.12,22.13,3000.0,20.8541,20.8541,20.8353,20.8447,3000.0
2006-11-21 11:30:00,22.13,22.13,22.09,22.11,10400.0,20.8447,20.8447,20.807,20.8259,10400.0
2006-11-21 11:35:00,22.1,22.1,22.09,22.09,1800.0,20.8164,20.8164,20.807,20.807,1800.0
2006-11-21 11:40:00,22.08,22.08,22.04,22.07,9400.0,20.7976,20.7976,20.7599,20.7882,9400.0
2006-11-21 11:45:00,22.05,22.05,22.02,22.05,14600.0,20.7693,20.7693,20.7411,20.7693,14600.0
2006-11-21 11:50:00,22.05,22.05,22.03,22.03,5200.0,20.7693,20.7693,20.7505,20.7505,5200.0
2006-11-21 11:55:00,22.03,22.04,22.02,22.04,6600.0,20.7505,20.7599,20.7411,20.7599,6600.0
2006-11-21 12:00:00,22.03,22.04,22.02,22.04,9800.0,20.7505,20.7599,20.7411,20.7599,9800.0
2006-11-21 12:05:00,22.05,22.07,22.04,22.07,9400.0,20.7693,20.7882,20.7599,20.7882,9400.0
2006-11-21 12:10:00,22.06,22.06,22.0,22.01,10800.0,20.7788,20.7788,20.7222,20.7317,10800.0
2006-11-21 12:15:00,22.0,22.02,22.0,22.0,7400.0,20.7222,20.7411,20.7222,20.7222,7400.0
2006-11-21 12:20:00,22.0,22.06,22.0,22.06,7800.0,20.7222,20.7788,20.7222,20.7788,7800.0
2006-11-21 12:25:00,22.06,22.06,22.04,22.04,5800.0,20.7788,20.7788,20.7599,20.7599,5800.0
2006-11-21 12:30:00,22.04,22.07,22.04,22.07,7200.0,20.7599,20.7882,20.7599,20.7882,7200.0
2006-11-21 12:35:00,22.07,22.07,22.06,22.07,4600.0,20.7882,20.7882,20.7788,20.7882,4600.0
2006-11-21 12:40:00,22.06,22.07,22.06,22.06,4800.0,20.7788,20.7882,20.7788,20.7788,4800.0
2006-11-21 12:45:00,22.07,22.09,22.05,22.08,8600.0,20.7882,20.807,20.7693,20.7976,8600.0
2006-11-21 12:50:00,22.06,22.08,22.06,22.07,6200.0,20.7788,20.7976,20.7788,20.7882,6200.0
2006-11-21 12:55:00,22.07,22.07,22.04,22.06,5800.0,20.7882,20.7882,20.7599,20.7788,5800.0
2006-11-21 13:00:00,22.06,22.08,22.05,22.06,6000.0,20.7788,20.7976,20.7693,20.7788,6000.0
2006-11-21 13:05:00,22.06,22.07,22.05,22.07,6800.0,20.7788,20.7882,20.7693,20.7882,6800.0
2006-11-21 13:10:00,22.07,22.1,22.07,22.08,3800.0,20.7882,20.8164,20.7882,20.7976,3800.0
2006-11-21 13:15:00,22.06,22.09,22.06,22.09,3400.0,20.7788,20.807,20.7788,20.807,3400.0
2006-11-21 13:20:00,22.07,22.08,22.06,22.08,3400.0,20.7882,20.7976,20.7788,20.7976,3400.0
2006-11-21 13:25:00,22.07,22.11,22.07,22.11,3600.0,20.7882,20.8259,20.7882,20.8259,3600.0
2006-11-21 13:30:00,22.11,22.11,22.1,22.1,7400.0,20.8259,20.8259,20.8164,20.8164,7400.0
2006-11-21 13:35:00,22.11,22.11,22.11,22.11,2800.0,20.8259,20.8259,20.8259,20.8259,2800.0
2006-11-21 13:40:00,22.11,22.11,22.1,22.1,600.0,20.8259,20.8259,20.8164,20.8164,600.0
2006-11-21 13:45:00,22.11,22.11,22.1,22.11,3800.0,20.8259,20.8259,20.8164,20.8259,3800.0
2006-11-21 13:50:00,22.12,22.13,22.11,22.12,3400.0,20.8353,20.8447,20.8259,20.8353,3400.0
2006-11-21 13:55:00,22.12,22.13,22.11,22.13,3800.0,20.8353,20.8447,20.8259,20.8447,3800.0
2006-11-21 14:00:00,22.13,22.14,22.13,22.14,6200.0,20.8447,20.8541,20.8447,20.8541,6200.0
2006-11-21 14:05:00,22.14,22.15,22.13,22.15,3000.0,20.8541,20.8635,20.8447,20.8635,3000.0
2006-11-21 14:10:00,22.15,22.16,22.14,22.16,5800.0,20.8635,20.8729,20.8541,20.8729,5800.0
2006-11-21 14:15:00,22.15,22.15,22.13,22.14,3400.0,20.8635,20.8635,20.8447,20.8541,3400.0
2006-11-21 14:20:00,22.15,22.16,22.14,22.14,6600.0,20.8635,20.8729,20.8541,20.8541,6600.0
2006-11-21 14:25:00,22.14,22.15,22.14,22.15,2600.0,20.8541,20.8635,20.8541,20.8635,2600.0
2006-11-21 14:30:00,22.15,22.18,22.15,22.18,5400.0,20.8635,20.8918,20.8635,20.8918,5400.0
2006-11-21 14:35:00,22.18,22.18,22.18,22.18,3200.0,20.8918,20.8918,20.8918,20.8918,3200.0
2006-11-21 14:40:00,22.18,22.19,22.18,22.18,3200.0,20.8918,20.9012,20.8918,20.8918,3200.0
2006-11-21 14:45:00,22.18,22.19,22.16,22.19,3200.0,20.8918,20.9012,20.8729,20.9012,3200.0
2006-11-21 14:50:00,22.18,22.18,22.17,22.18,2800.0,20.8918,20.8918,20.8824,20.8918,2800.0
2006-11-21 14:55:00,22.19,22.2,22.17,22.17,3200.0,20.9012,20.9106,20.8824,20.8824,3200.0
2006-11-21 15:00:00,22.17,22.17,22.17,22.17,2800.0,20.8824,20.8824,20.8824,20.8824,2800.0
2006-11-21 15:05:00,22.18,22.18,22.16,22.17,8200.0,20.8918,20.8918,20.8729,20.8824,8200.0
2006-11-21 15:10:00,22.17,22.18,22.17,22.17,5200.0,20.8824,20.8918,20.8824,20.8824,5200.0
2006-11-21 15:15:00,22.18,22.18,22.18,22.18,7400.0,20.8918,20.8918,20.8918,20.8918,7400.0
2006-11-21 15:20:00,22.18,22.18,22.16,22.18,10600.0,20.8918,20.8918,20.8729,20.8918,10600.0
2006-11-21 15:25:00,22.18,22.19,22.18,22.18,8600.0,20.8918,20.9012,20.8918,20.8918,8600.0
2006-11-21 15:30:00,22.18,22.19,22.18,22.18,4800.0,20.8918,20.9012,20.8918,20.8918,4800.0
2006-11-21 15:35:00,22.18,22.18,22.16,22.18,5600.0,20.8918,20.8918,20.8729,20.8918,5600.0
2006-11-21 15:40:00,22.18,22.21,22.18,22.2,11600.0,20.8918,20.92,20.8918,20.9106,11600.0
2006-11-21 15:45:00,22.21,22.21,22.16,22.18,31000.0,20.92,20.92,20.8729,20.8918,31000.0
2006-11-21 15:50:00,22.18,22.2,22.17,22.2,34600.0,20.8918,20.9106,20.8824,20.9106,34600.0
2006-11-21 15:55:00,22.2,22.22,22.2,22.21,25400.0,20.9106,20.9295,20.9106,20.92,25400.0
2006-11-22 09:30:00,22.15,22.15,22.15,22.15,7200.0,20.8635,20.8635,20.8635,20.8635,7200.0
2006-11-22 09:35:00,22.13,22.13,22.08,22.08,1400.0,20.8447,20.8447,20.7976,20.7976,1400.0
2006-11-22 09:40:00,22.12,22.23,22.12,22.17,8600.0,20.8353,20.9389,20.8353,20.8824,8600.0
2006-11-22 09:45:00,22.16,22.17,22.07,22.17,15400.0,20.8729,20.8824,20.7882,20.8824,15400.0
2006-11-22 09:50:00,22.18,22.21,22.16,22.18,19200.0,20.8918,20.92,20.8729,20.8918,19200.0
2006-11-22 09:55:00,22.19,22.24,22.18,22.24,15400.0,20.9012,20.9483,20.8918,20.9483,15400.0
2006-11-22 10:00:00,22.24,22.24,22.2,22.21,9400.0,20.9483,20.9483,20.9106,20.92,9400.0
2006-11-22 10:05:00,22.21,22.22,22.2,22.21,4600.0,20.92,20.9295,20.9106,20.92,4600.0
2006-11-22 10:10:00,22.2,22.21,22.18,22.18,6200.0,20.9106,20.92,20.8918,20.8918,6200.0
2006-11-22 10:15:00,22.18,22.18,22.18,22.18,5000.0,20.8918,20.8918,20.8918,20.8918,5000.0
2006-11-22 10:20:00,22.18,22.18,22.14,22.16,24400.0,20.8918,20.8918,20.8541,20.8729,24400.0
2006-11-22 10:25:00,22.13,22.15,22.13,22.15,4400.0,20.8447,20.8635,20.8447,20.8635,4400.0
2006-11-22 10:30:00,22.14,22.15,22.14,22.15,2800.0,20.8541,20.8635,20.8541,20.8635,2800.0
2006-11-22 10:35:00,22.14,22.15,22.14,22.14,7800.0,20.8541,20.8635,20.8541,20.8541,7800.0
2006-11-22 10:40:00,22.14,22.15,22.14,22.14,7000.0,20.8541,20.8635,20.8541,20.8541,7000.0
2006-11-22 10:45:00,22.15,22.15,22.15,22.15,1400.0,20.8635,20.8635,20.8635,20.8635,1400.0
2006-11-22 10:50:00,22.15,22.15,22.13,22.13,10800.0,20.8635,20.8635,20.8447,20.8447,10800.0
2006-11-22 10:55:00,22.12,22.12,22.12,22.12,1200.0,20.8353,20.8353,20.8353,20.8353,1200.0
2006-11-22 11:00:00,22.11,22.14,22.11,22.13,9800.0,20.8259,20.8541,20.8259,20.8447,9800.0
2006-11-22 11:05:00,22.11,22.13,22.11,22.11,6800.0,20.8259,20.8447,20.8259,20.8259,6800.0
2006-11-22 11:10:00,22.11,22.13,22.11,22.12,18000.0,20.8259,20.8447,20.8259,20.8353,18000.0
2006-11-22 11:15:00,22.12,22.13,22.11,22.13,8600.0,20.8353,20.8447,20.8259,20.8447,8600.0
2006-11-22 11:20:00,22.13,22.13,22.11,22.12,7000.0,20.8447,20.8447,20.8259,20.8353,7000.0
2006-11-22 11:25:00,22.12,22.12,22.11,22.11,3600.0,20.8353,20.8353,20.8259,20.8259,3600.0
2006-11-22 11:30:00,22.11,22.13,22.11,22.13,15600.0,20.8259,20.8447,20.8259,20.8447,15600.0
2006-11-22 11:35:00,22.13,22.13,22.11,22.12,11000.0,20.8447,20.8447,20.8259,20.8353,11000.0
2006-11-22 11:40:00,22.13,22.13,22.13,22.13,24000.0,20.8447,20.8447,20.8447,20.8447,24000.0
2006-11-22 11:45:00,22.13,22.14,22.13,22.14,10000.0,20.8447,20.8541,20.8447,20.8541,10000.0
2006-11-22 11:50:00,22.14,22.14,22.11,22.13,23200.0,20.8541,20.8541,20.8259,20.8447,23200.0
2006-11-22 11:55:00,22.11,22.11,22.09,22.09,1400.0,20.8259,20.8259,20.807,20.807,1400.0
2006-11-22 12:00:00,22.09,22.09,22.07,22.07,4200.0,20.807,20.807,20.7882,20.7882,4200.0
2006-11-22 12:05:00,22.07,22.07,22.04,22.04,3400.0,20.7882,20.7882,20.7599,20.7599,3400.0
2006-11-22 12:10:00,22.04,22.04,22.02,22.03,19000.0,20.7599,20.7599,20.7411,20.7505,19000.0
2006-11-22 12:15:00,22.02,22.02,22.0,22.01,11400.0,20.7411,20.7411,20.7222,20.7317,11400.0
2006-11-22 12:20:00,22.0,22.0,21.97,21.98,9800.0,20.7222,20.7222,20.694,20.7034,9800.0
2006-11-22 12:25:00,21.98,21.99,21.98,21.99,9600.0,20.7034,20.7128,20.7034,20.7128,9600.0
2006-11-22 12:30:00,21.99,21.99,21.98,21.98,4200.0,20.7128,20.7128,20.7034,20.7034,4200.0
2006-11-22 12:35:00,21.98,21.99,21.98,21.98,3000.0,20.7034,20.7128,20.7034,20.7034,3000.0
2006-11-22 12:40:00,21.98,21.98,21.97,21.98,4600.0,20.7034,20.7034,20.694,20.7034,4600.0
2006-11-22 12:45:00,21.98,22.0,21.97,22.0,17000.0,20.7034,20.7222,20.694,20.7222,17000.0
2006-11-22 12:50:00,22.0,22.0,22.0,22.0,3600.0,20.7222,20.7222,20.7222,20.7222,3600.0
2006-11-22 12:55:00,22.0,22.0,22.0,22.0,6200.0,20.7222,20.7222,20.7222,20.7222,6200.0
2006-11-22 13:00:00,22.0,22.0,22.0,22.0,1800.0,20.7222,20.7222,20.7222,20.7222,1800.0
2006-11-22 13:05:00,22.0,22.0,22.0,22.0,2200.0,20.7222,20.7222,20.7222,20.7222,2200.0
2006-11-22 13:10:00,22.0,22.0,22.0,22.0,3200.0,20.7222,20.7222,20.7222,20.7222,3200.0
2006-11-22 13:15:00,22.0,22.0,22.0,22.0,1600.0,20.7222,20.7222,20.7222,20.7222,1600.0
2006-11-22 13:20:00,22.0,22.0,22.0,22.0,1400.0,20.7222,20.7222,20.7222,20.7222,1400.0
2006-11-22 13:25:00,22.0,22.0,22.0,22.0,2800.0,20.7222,20.7222,20.7222,20.7222,2800.0
2006-11-22 13:30:00,22.0,22.0,22.0,22.0,5400.0,20.7222,20.7222,20.7222,20.7222,5400.0
2006-11-22 13:35:00,22.0,22.0,22.0,22.0,2200.0,20.7222,20.7222,20.7222,20.7222,2200.0
2006-11-22 13:40:00,22.0,22.02,22.0,22.02,4600.0,20.7222,20.7411,20.7222,20.7411,4600.0
2006-11-22 13:45:00,22.02,22.02,22.0,22.0,5000.0,20.7411,20.7411,20.7222,20.7222,5000.0
2006-11-22 13:50:00,22.01,22.01,22.0,22.0,12200.0,20.7317,20.7317,20.7222,20.7222,12200.0
2006-11-22 13:55:00,22.0,22.0,21.99,22.0,4600.0,20.7222,20.7222,20.7128,20.7222,4600.0
2006-11-22 14:00:00,21.99,22.0,21.99,21.99,2600.0,20.7128,20.7222,20.7128,20.7128,2600.0
2006-11-22 14:05:00,21.99,22.0,21.99,22.0,4800.0,20.7128,20.7222,20.7128,20.7222,4800.0
2006-11-22 14:10:00,22.0,22.0,21.99,21.99,3600.0,20.7222,20.7222,20.7128,20.7128,3600.0
2006-11-22 14:15:00,21.99,22.0,21.98,21.99,6200.0,20.7128,20.7222,20.7034,20.7128,6200.0
2006-11-22 14:20:00,22.0,22.0,21.98,21.99,2000.0,20.7222,20.7222,20.7034,20.7128,2000.0
2006-11-22 14:25:00,21.99,22.0,21.99,22.0,3000.0,20.7128,20.7222,20.7128,20.7222,3000.0
2006-11-22 14:30:00,22.0,22.0,22.0,22.0,6600.0,20.7222,20.7222,20.7222,20.7222,6600.0
2006-11-22 14:35:00,22.0,22.0,22.0,22.0,10200.0,20.7222,20.7222,20.7222,20.7222,10200.0
2006-11-22 14:40:00,22.02,22.03,22.0,22.02,2600.0,20.7411,20.7505,20.7222,20.7411,2600.0
2006-11-22 14:45:00,22.02,22.03,22.0,22.01,10000.0,20.7411,20.7505,20.7222,20.7317,10000.0
2006-11-22 14:50:00,22.01,22.01,21.99,22.0,15000.0,20.7317,20.7317,20.7128,20.7222,15000.0
2006-11-22 14:55:00,22.0,22.0,22.0,22.0,13200.0,20.7222,20.7222,20.7222,20.7222,13200.0
2006-11-22 15:00:00,22.0,22.03,22.0,22.03,13400.0,20.7222,20.7505,20.7222,20.7505,13400.0
2006-11-22 15:05:00,22.03,22.06,22.03,22.05,3200.0,20.7505,20.7788,20.7505,20.7693,3200.0
2006-11-22 15:10:00,22.04,22.04,22.0,22.02,4000.0,20.7599,20.7599,20.7222,20.7411,4000.0
2006-11-22 15:15:00,22.0,22.03,21.99,22.03,12600.0,20.7222,20.7505,20.7128,20.7505,12600.0
2006-11-22 15:20:00,22.03,22.03,22.02,22.02,2000.0,20.7505,20.7505,20.7411,20.7411,2000.0
2006-11-22 15:25:00,22.03,22.03,22.02,22.02,5800.0,20.7505,20.7505,20.7411,20.7411,5800.0
2006-11-22 15:30:00,22.03,22.04,22.03,22.04,3400.0,20.7505,20.7599,20.7505,20.7599,3400.0
2006-11-22 15:35:00,22.05,22.08,22.05,22.06,5600.0,20.7693,20.7976,20.7693,20.7788,5600.0
2006-11-22 15:40:00,22.07,22.09,22.06,22.07,67000.0,20.7882,20.807,20.7788,20.7882,67000.0
2006-11-22 15:45:00,22.07,22.08,22.06,22.08,6200.0,20.7882,20.7976,20.7788,20.7976,6200.0
2006-11-22 15:50:00,22.08,22.08,22.05,22.07,12000.0,20.7976,20.7976,20.7693,20.7882,12000.0
2006-11-22 15:55:00,22.06,22.07,22.05,22.05,5200.0,20.7788,20.7882,20.7693,20.7693,5200.0
2006-11-24 09:30:00,21.95,22.05,21.95,22.05,9800.0,20.6751,20.7693,20.6751,20.7693,9800.0
2006-11-24 09:35:00,22.04,22.07,22.04,22.05,9400.0,20.7599,20.7882,20.7599,20.7693,9400.0
2006-11-24 09:40:00,22.05,22.07,22.05,22.06,113000.0,20.7693,20.7882,20.7693,20.7788,113000.0
2006-11-24 09:45:00,22.07,22.07,22.05,22.06,4800.0,20.7882,20.7882,20.7693,20.7788,4800.0
2006-11-24 09:50:00,22.05,22.08,22.05,22.05,10400.0,20.7693,20.7976,20.7693,20.7693,10400.0
2006-11-24 09:55:00,22.07,22.11,22.07,22.11,9200.0,20.7882,20.8259,20.7882,20.8259,9200.0
2006-11-24 10:00:00,22.11,22.14,22.11,22.14,2600.0,20.8259,20.8541,20.8259,20.8541,2600.0
2006-11-24 10:05:00,22.14,22.18,22.14,22.18,6000.0,20.8541,20.8918,20.8541,20.8918,6000.0
2006-11-24 10:10:00,22.18,22.2,22.18,22.2,10600.0,20.8918,20.9106,20.8918,20.9106,10600.0
2006-11-24 10:15:00,22.19,22.2,22.17,22.2,3600.0,20.9012,20.9106,20.8824,20.9106,3600.0
2006-11-24 10:20:00,22.2,22.22,22.2,22.22,11800.0,20.9106,20.9295,20.9106,20.9295,11800.0
2006-11-24 10:25:00,22.22,22.25,22.21,22.23,1800.0,20.9295,20.9577,20.92,20.9389,1800.0
2006-11-24 10:30:00,22.25,22.26,22.25,22.26,800.0,20.9577,20.9671,20.9577,20.9671,800.0
2006-11-24 10:35:00,22.26,22.28,22.25,22.28,3400.0,20.9671,20.986,20.9577,20.986,3400.0
2006-11-24 10:40:00,22.28,22.29,22.28,22.29,5200.0,20.986,20.9954,20.986,20.9954,5200.0
2006-11-24 10:45:00,22.29,22.29,22.28,22.28,1600.0,20.9954,20.9954,20.986,20.986,1600.0
2006-11-24 10:50:00,22.28,22.32,22.28,22.32,4600.0,20.986,21.0237,20.986,21.0237,4600.0
2006-11-24 10:55:00,22.31,22.32,22.28,22.32,3400.0,21.0142,21.0237,20.986,21.0237,3400.0
2006-11-24 11:00:00,22.31,22.31,22.29,22.3,3400.0,21.0142,21.0142,20.9954,21.0048,3400.0
2006-11-24 11:05:00,22.3,22.33,22.29,22.33,5600.0,21.0048,21.0331,20.9954,21.0331,5600.0
2006-11-24 11:10:00,22.34,22.34,22.33,22.34,3200.0,21.0425,21.0425,21.0331,21.0425,3200.0
2006-11-24 11:15:00,22.34,22.35,22.34,22.35,2200.0,21.0425,21.0519,21.0425,21.0519,2200.0
2006-11-24 11:20:00,22.34,22.34,22.34,22.34,1000.0,21.0425,21.0425,21.0425,21.0425,1000.0
2006-11-24 11:25:00,22.34,22.34,22.27,22.27,3400.0,21.0425,21.0425,20.9766,20.9766,3400.0
2006-11-24 11:30:00,22.26,22.32,22.26,22.32,2800.0,20.9671,21.0237,20.9671,21.0237,2800.0
2006-11-24 11:35:00,22.35,22.35,22.34,22.35,1400.0,21.0519,21.0519,21.0425,21.0519,1400.0
2006-11-24 11:40:00,22.36,22.36,22.35,22.35,2200.0,21.0613,21.0613,21.0519,21.0519,2200.0
2006-11-24 11:45:00,22.34,22.34,22.34,22.34,1000.0,21.0425,21.0425,21.0425,21.0425,1000.0
2006-11-24 11:50:00,22.34,22.36,22.34,22.34,800.0,21.0425,21.0613,21.0425,21.0425,800.0
2006-11-24 11:55:00,22.35,22.36,22.35,22.35,2200.0,21.0519,21.0613,21.0519,21.0519,2200.0
2006-11-24 12:00:00,22.35,22.37,22.35,22.37,2800.0,21.0519,21.0708,21.0519,21.0708,2800.0
2006-11-24 12:05:00,22.36,22.37,22.36,22.37,2000.0,21.0613,21.0708,21.0613,21.0708,2000.0
2006-11-24 12:10:00,22.36,22.38,22.36,22.38,4000.0,21.0613,21.0802,21.0613,21.0802,4000.0
2006-11-24 12:15:00,22.36,22.37,22.36,22.37,2000.0,21.0613,21.0708,21.0613,21.0708,2000.0
2006-11-24 12:20:00,22.37,22.38,22.36,22.36,2200.0,21.0708,21.0802,21.0613,21.0613,2200.0
2006-11-24 12:25:00,22.37,22.39,22.37,22.38,3000.0,21.0708,21.0896,21.0708,21.0802,3000.0
2006-11-24 12:30:00,22.38,22.39,22.38,22.39,1200.0,21.0802,21.0896,21.0802,21.0896,1200.0
2006-11-24 12:35:00,22.39,22.39,22.36,22.36,600.0,21.0896,21.0896,21.0613,21.0613,600.0
2006-11-24 12:40:00,22.37,22.37,22.36,22.37,3400.0,21.0708,21.0708,21.0613,21.0708,3400.0
2006-11-24 12:45:00,22.37,22.37,22.37,22.37,200.0,21.0708,21.0708,21.0708,21.0708,200.0
2006-11-24 12:50:00,22.36,22.36,22.36,22.36,3200.0,21.0613,21.0613,21.0613,21.0613,3200.0
2006-11-24 12:55:00,22.35,22.35,22.33,22.34,2400.0,21.0519,21.0519,21.0331,21.0425,2400.0
2006-11-24 13:00:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 13:05:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 13:10:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 13:15:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 13:20:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 13:25:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 13:30:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 13:35:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 13:40:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 13:45:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 13:50:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 13:55:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:00:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:05:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:10:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:15:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:20:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:25:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:30:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:35:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:40:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:45:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:50:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 14:55:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:00:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:05:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:10:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:15:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:20:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:25:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:30:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:35:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:40:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:45:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:50:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-24 15:55:00,22.34,22.34,22.34,22.34,0.0,21.0425,21.0425,21.0425,21.0425,0.0
2006-11-27 09:30:00,22.46,22.46,22.34,22.35,35600.0,21.1555,21.1555,21.0425,21.0519,35600.0
2006-11-27 09:35:00,22.34,22.34,22.21,22.25,13400.0,21.0425,21.0425,20.92,20.9577,13400.0
2006-11-27 09:40:00,22.3,22.32,22.27,22.28,15400.0,21.0048,21.0237,20.9766,20.986,15400.0
2006-11-27 09:45:00,22.27,22.28,22.25,22.28,15800.0,20.9766,20.986,20.9577,20.986,15800.0
2006-11-27 09:50:00,22.28,22.33,22.27,22.28,19600.0,20.986,21.0331,20.9766,20.986,19600.0
2006-11-27 09:55:00,22.28,22.28,22.28,22.28,25800.0,20.986,20.986,20.986,20.986,25800.0
2006-11-27 10:00:00,22.29,22.31,22.27,22.28,37600.0,20.9954,21.0142,20.9766,20.986,37600.0
2006-11-27 10:05:00,22.28,22.29,22.27,22.29,34400.0,20.986,20.9954,20.9766,20.9954,34400.0
2006-11-27 10:10:00,22.28,22.29,22.28,22.29,41000.0,20.986,20.9954,20.986,20.9954,41000.0
2006-11-27 10:15:00,22.29,22.29,22.28,22.28,53800.0,20.9954,20.9954,20.986,20.986,53800.0
2006-11-27 10:20:00,22.28,22.3,22.28,22.29,51600.0,20.986,21.0048,20.986,20.9954,51600.0
2006-11-27 10:25:00,22.29,22.32,22.28,22.3,52200.0,20.9954,21.0237,20.986,21.0048,52200.0
2006-11-27 10:30:00,22.3,22.3,22.28,22.28,48600.0,21.0048,21.0048,20.986,20.986,48600.0
2006-11-27 10:35:00,22.28,22.29,22.28,22.28,22600.0,20.986,20.9954,20.986,20.986,22600.0
2006-11-27 10:40:00,22.28,22.29,22.28,22.28,24000.0,20.986,20.9954,20.986,20.986,24000.0
2006-11-27 10:45:00,22.28,22.29,22.28,22.28,13600.0,20.986,20.9954,20.986,20.986,13600.0
2006-11-27 10:50:00,22.28,22.29,22.28,22.28,29600.0,20.986,20.9954,20.986,20.986,29600.0
2006-11-27 10:55:00,22.28,22.28,22.25,22.26,22400.0,20.986,20.986,20.9577,20.9671,22400.0
2006-11-27 11:00:00,22.27,22.27,22.25,22.25,39000.0,20.9766,20.9766,20.9577,20.9577,39000.0
2006-11-27 11:05:00,22.25,22.27,22.25,22.25,20200.0,20.9577,20.9766,20.9577,20.9577,20200.0
2006-11-27 11:10:00,22.25,22.27,22.25,22.25,25400.0,20.9577,20.9766,20.9577,20.9577,25400.0
2006-11-27 11:15:00,22.26,22.27,22.25,22.26,22800.0,20.9671,20.9766,20.9577,20.9671,22800.0
2006-11-27 11:20:00,22.26,22.27,22.24,22.25,33000.0,20.9671,20.9766,20.9483,20.9577,33000.0
2006-11-27 11:25:00,22.25,22.27,22.23,22.24,28000.0,20.9577,20.9766,20.9389,20.9483,28000.0
2006-11-27 11:30:00,22.24,22.25,22.24,22.25,11800.0,20.9483,20.9577,20.9483,20.9577,11800.0
2006-11-27 11:35:00,22.25,22.28,22.23,22.27,37000.0,20.9577,20.986,20.9389,20.9766,37000.0
2006-11-27 11:40:00,22.27,22.27,22.25,22.25,21200.0,20.9766,20.9766,20.9577,20.9577,21200.0
2006-11-27 11:45:00,22.25,22.28,22.25,22.26,16000.0,20.9577,20.986,20.9577,20.9671,16000.0
2006-11-27 11:50:00,22.26,22.26,22.23,22.24,14600.0,20.9671,20.9671,20.9389,20.9483,14600.0
2006-11-27 11:55:00,22.24,22.24,22.23,22.23,11800.0,20.9483,20.9483,20.9389,20.9389,11800.0
2006-11-27 12:00:00,22.23,22.24,22.15,22.16,36400.0,20.9389,20.9483,20.8635,20.8729,36400.0
2006-11-27 12:05:00,22.16,22.19,22.14,22.18,65000.0,20.8729,20.9012,20.8541,20.8918,65000.0
2006-11-27 12:10:00,22.18,22.18,22.17,22.18,7400.0,20.8918,20.8918,20.8824,20.8918,7400.0
2006-11-27 12:15:00,22.17,22.18,22.16,22.18,40600.0,20.8824,20.8918,20.8729,20.8918,40600.0
2006-11-27 12:20:00,22.18,22.21,22.18,22.2,14600.0,20.8918,20.92,20.8918,20.9106,14600.0
2006-11-27 12:25:00,22.2,22.21,22.18,22.18,7600.0,20.9106,20.92,20.8918,20.8918,7600.0
2006-11-27 12:30:00,22.18,22.18,22.17,22.17,16400.0,20.8918,20.8918,20.8824,20.8824,16400.0
2006-11-27 12:35:00,22.17,22.18,22.17,22.17,25600.0,20.8824,20.8918,20.8824,20.8824,25600.0
2006-11-27 12:40:00,22.17,22.18,22.17,22.18,4600.0,20.8824,20.8918,20.8824,20.8918,4600.0
2006-11-27 12:45:00,22.18,22.18,22.16,22.16,9000.0,20.8918,20.8918,20.8729,20.8729,9000.0
2006-11-27 12:50:00,22.16,22.17,22.16,22.17,17800.0,20.8729,20.8824,20.8729,20.8824,17800.0
2006-11-27 12:55:00,22.17,22.17,22.16,22.17,7400.0,20.8824,20.8824,20.8729,20.8824,7400.0
2006-11-27 13:00:00,22.17,22.18,22.16,22.17,20000.0,20.8824,20.8918,20.8729,20.8824,20000.0
2006-11-27 13:05:00,22.17,22.18,22.16,22.18,13600.0,20.8824,20.8918,20.8729,20.8918,13600.0
2006-11-27 13:10:00,22.18,22.18,22.18,22.18,10600.0,20.8918,20.8918,20.8918,20.8918,10600.0
2006-11-27 13:15:00,22.18,22.2,22.18,22.19,9400.0,20.8918,20.9106,20.8918,20.9012,9400.0
2006-11-27 13:20:00,22.19,22.2,22.18,22.18,16000.0,20.9012,20.9106,20.8918,20.8918,16000.0
2006-11-27 13:25:00,22.18,22.22,22.18,22.22,12200.0,20.8918,20.9295,20.8918,20.9295,12200.0
2006-11-27 13:30:00,22.23,22.23,22.2,22.2,12200.0,20.9389,20.9389,20.9106,20.9106,12200.0
2006-11-27 13:35:00,22.2,22.2,22.18,22.18,8200.0,20.9106,20.9106,20.8918,20.8918,8200.0
2006-11-27 13:40:00,22.18,22.22,22.18,22.21,59000.0,20.8918,20.9295,20.8918,20.92,59000.0
2006-11-27 13:45:00,22.21,22.21,22.2,22.21,4400.0,20.92,20.92,20.9106,20.92,4400.0
2006-11-27 13:50:00,22.2,22.2,22.18,22.2,16200.0,20.9106,20.9106,20.8918,20.9106,16200.0
2006-11-27 13:55:00,22.19,22.19,22.18,22.18,7800.0,20.9012,20.9012,20.8918,20.8918,7800.0
2006-11-27 14:00:00,22.18,22.21,22.18,22.21,7800.0,20.8918,20.92,20.8918,20.92,7800.0
2006-11-27 14:05:00,22.21,22.21,22.18,22.18,10600.0,20.92,20.92,20.8918,20.8918,10600.0
2006-11-27 14:10:00,22.18,22.18,22.18,22.18,9200.0,20.8918,20.8918,20.8918,20.8918,9200.0
2006-11-27 14:15:00,22.18,22.24,22.18,22.24,11600.0,20.8918,20.9483,20.8918,20.9483,11600.0
2006-11-27 14:20:00,22.25,22.27,22.23,22.27,47200.0,20.9577,20.9766,20.9389,20.9766,47200.0
2006-11-27 14:25:00,22.28,22.28,22.25,22.25,28400.0,20.986,20.986,20.9577,20.9577,28400.0
2006-11-27 14:30:00,22.26,22.27,22.25,22.25,13600.0,20.9671,20.9766,20.9577,20.9577,13600.0
2006-11-27 14:35:00,22.25,22.27,22.25,22.26,18800.0,20.9577,20.9766,20.9577,20.9671,18800.0
2006-11-27 14:40:00,22.25,22.27,22.25,22.25,18800.0,20.9577,20.9766,20.9577,20.9577,18800.0
2006-11-27 14:45:00,22.25,22.25,22.23,22.23,10400.0,20.9577,20.9577,20.9389,20.9389,10400.0
2006-11-27 14:50:00,22.23,22.25,22.23,22.24,23000.0,20.9389,20.9577,20.9389,20.9483,23000.0
2006-11-27 14:55:00,22.24,22.25,22.24,22.24,14200.0,20.9483,20.9577,20.9483,20.9483,14200.0
2006-11-27 15:00:00,22.24,22.24,22.23,22.23,16400.0,20.9483,20.9483,20.9389,20.9389,16400.0
2006-11-27 15:05:00,22.24,22.25,22.23,22.24,21600.0,20.9483,20.9577,20.9389,20.9483,21600.0
2006-11-27 15:10:00,22.24,22.25,22.24,22.25,25000.0,20.9483,20.9577,20.9483,20.9577,25000.0
2006-11-27 15:15:00,22.25,22.26,22.25,22.26,13200.0,20.9577,20.9671,20.9577,20.9671,13200.0
2006-11-27 15:20:00,22.26,22.26,22.21,22.21,27800.0,20.9671,20.9671,20.92,20.92,27800.0
2006-11-27 15:25:00,22.21,22.21,22.2,22.2,13000.0,20.92,20.92,20.9106,20.9106,13000.0
2006-11-27 15:30:00,22.2,22.23,22.19,22.23,25200.0,20.9106,20.9389,20.9012,20.9389,25200.0
2006-11-27 15:35:00,22.22,22.23,22.22,22.22,9600.0,20.9295,20.9389,20.9295,20.9295,9600.0
2006-11-27 15:40:00,22.22,22.23,22.2,22.2,10600.0,20.9295,20.9389,20.9106,20.9106,10600.0
2006-11-27 15:45:00,22.21,22.25,22.2,22.25,38200.0,20.92,20.9577,20.9106,20.9577,38200.0
2006-11-27 15:50:00,22.24,22.25,22.23,22.25,23800.0,20.9483,20.9577,20.9389,20.9577,23800.0
2006-11-27 15:55:00,22.25,22.27,22.25,22.25,59400.0,20.9577,20.9766,20.9577,20.9577,59400.0
2006-11-28 09:30:00,22.05,22.1,22.05,22.08,21400.0,20.7693,20.8164,20.7693,20.7976,21400.0
2006-11-28 09:35:00,22.08,22.08,21.98,22.0,14400.0,20.7976,20.7976,20.7034,20.7222,14400.0
2006-11-28 09:40:00,22.0,22.0,21.9,21.9,8200.0,20.7222,20.7222,20.628,20.628,8200.0
2006-11-28 09:45:00,21.89,21.92,21.83,21.92,154400.0,20.6186,20.6469,20.5621,20.6469,154400.0
2006-11-28 09:50:00,21.92,21.99,21.92,21.98,49400.0,20.6469,20.7128,20.6469,20.7034,49400.0
2006-11-28 09:55:00,21.98,22.06,21.97,22.04,30200.0,20.7034,20.7788,20.694,20.7599,30200.0
2006-11-28 10:00:00,22.05,22.17,22.03,22.14,35600.0,20.7693,20.8824,20.7505,20.8541,35600.0
2006-11-28 10:05:00,22.14,22.16,22.06,22.06,20000.0,20.8541,20.8729,20.7788,20.7788,20000.0
2006-11-28 10:10:00,22.06,22.07,22.03,22.03,39000.0,20.7788,20.7882,20.7505,20.7505,39000.0
2006-11-28 10:15:00,22.03,22.07,22.03,22.03,6200.0,20.7505,20.7882,20.7505,20.7505,6200.0
2006-11-28 10:20:00,22.05,22.13,22.04,22.07,13200.0,20.7693,20.8447,20.7599,20.7882,13200.0
2006-11-28 10:25:00,22.08,22.1,22.07,22.08,21600.0,20.7976,20.8164,20.7882,20.7976,21600.0
2006-11-28 10:30:00,22.09,22.19,22.07,22.18,61400.0,20.807,20.9012,20.7882,20.8918,61400.0
2006-11-28 10:35:00,22.17,22.22,22.16,22.19,10800.0,20.8824,20.9295,20.8729,20.9012,10800.0
2006-11-28 10:40:00,22.2,22.21,22.19,22.21,5600.0,20.9106,20.92,20.9012,20.92,5600.0
2006-11-28 10:45:00,22.21,22.21,22.17,22.18,7600.0,20.92,20.92,20.8824,20.8918,7600.0
2006-11-28 10:50:00,22.2,22.21,22.18,22.2,5800.0,20.9106,20.92,20.8918,20.9106,5800.0
2006-11-28 10:55:00,22.2,22.21,22.17,22.2,18200.0,20.9106,20.92,20.8824,20.9106,18200.0
2006-11-28 11:00:00,22.21,22.21,22.18,22.18,4400.0,20.92,20.92,20.8918,20.8918,4400.0
2006-11-28 11:05:00,22.18,22.2,22.17,22.19,10200.0,20.8918,20.9106,20.8824,20.9012,10200.0
2006-11-28 11:10:00,22.18,22.18,22.18,22.18,8000.0,20.8918,20.8918,20.8918,20.8918,8000.0
2006-11-28 11:15:00,22.17,22.17,22.15,22.17,6200.0,20.8824,20.8824,20.8635,20.8824,6200.0
2006-11-28 11:20:00,22.17,22.18,22.15,22.16,7400.0,20.8824,20.8918,20.8635,20.8729,7400.0
2006-11-28 11:25:00,22.16,22.18,22.14,22.16,13800.0,20.8729,20.8918,20.8541,20.8729,13800.0
2006-11-28 11:30:00,22.15,22.17,22.13,22.15,8800.0,20.8635,20.8824,20.8447,20.8635,8800.0
2006-11-28 11:35:00,22.15,22.17,22.15,22.17,7600.0,20.8635,20.8824,20.8635,20.8824,7600.0
2006-11-28 11:40:00,22.17,22.17,22.15,22.16,30400.0,20.8824,20.8824,20.8635,20.8729,30400.0
2006-11-28 11:45:00,22.15,22.21,22.15,22.17,10600.0,20.8635,20.92,20.8635,20.8824,10600.0
2006-11-28 11:50:00,22.18,22.2,22.18,22.19,5200.0,20.8918,20.9106,20.8918,20.9012,5200.0
2006-11-28 11:55:00,22.18,22.19,22.17,22.18,3000.0,20.8918,20.9012,20.8824,20.8918,3000.0
2006-11-28 12:00:00,22.18,22.18,22.15,22.17,7200.0,20.8918,20.8918,20.8635,20.8824,7200.0
2006-11-28 12:05:00,22.17,22.18,22.16,22.17,9600.0,20.8824,20.8918,20.8729,20.8824,9600.0
2006-11-28 12:10:00,22.18,22.18,22.15,22.15,4000.0,20.8918,20.8918,20.8635,20.8635,4000.0
2006-11-28 12:15:00,22.16,22.18,22.16,22.17,4200.0,20.8729,20.8918,20.8729,20.8824,4200.0
2006-11-28 12:20:00,22.17,22.17,22.13,22.13,7600.0,20.8824,20.8824,20.8447,20.8447,7600.0
2006-11-28 12:25:00,22.15,22.17,22.11,22.11,5200.0,20.8635,20.8824,20.8259,20.8259,5200.0
2006-11-28 12:30:00,22.12,22.16,22.11,22.14,32400.0,20.8353,20.8729,20.8259,20.8541,32400.0
2006-11-28 12:35:00,22.14,22.16,22.1,22.14,8400.0,20.8541,20.8729,20.8164,20.8541,8400.0
2006-11-28 12:40:00,22.14,22.14,22.13,22.14,7600.0,20.8541,20.8541,20.8447,20.8541,7600.0
2006-11-28 12:45:00,22.13,22.16,22.13,22.16,6000.0,20.8447,20.8729,20.8447,20.8729,6000.0
2006-11-28 12:50:00,22.16,22.18,22.15,22.18,6800.0,20.8729,20.8918,20.8635,20.8918,6800.0
2006-11-28 12:55:00,22.16,22.19,22.16,22.18,10800.0,20.8729,20.9012,20.8729,20.8918,10800.0
2006-11-28 13:00:00,22.18,22.2,22.17,22.18,10600.0,20.8918,20.9106,20.8824,20.8918,10600.0
2006-11-28 13:05:00,22.2,22.21,22.17,22.18,9200.0,20.9106,20.92,20.8824,20.8918,9200.0
2006-11-28 13:10:00,22.18,22.18,22.14,22.14,3400.0,20.8918,20.8918,20.8541,20.8541,3400.0
2006-11-28 13:15:00,22.15,22.15,22.1,22.1,9400.0,20.8635,20.8635,20.8164,20.8164,9400.0
2006-11-28 13:20:00,22.08,22.13,22.08,22.09,11200.0,20.7976,20.8447,20.7976,20.807,11200.0
2006-11-28 13:25:00,22.1,22.11,22.09,22.1,7400.0,20.8164,20.8259,20.807,20.8164,7400.0
2006-11-28 13:30:00,22.1,22.13,22.1,22.11,17200.0,20.8164,20.8447,20.8164,20.8259,17200.0
2006-11-28 13:35:00,22.09,22.12,22.07,22.11,6800.0,20.807,20.8353,20.7882,20.8259,6800.0
2006-11-28 13:40:00,22.1,22.13,22.09,22.13,7800.0,20.8164,20.8447,20.807,20.8447,7800.0
2006-11-28 13:45:00,22.15,22.15,22.12,22.12,2600.0,20.8635,20.8635,20.8353,20.8353,2600.0
2006-11-28 13:50:00,22.12,22.14,22.09,22.12,11800.0,20.8353,20.8541,20.807,20.8353,11800.0
2006-11-28 13:55:00,22.11,22.12,22.11,22.11,5800.0,20.8259,20.8353,20.8259,20.8259,5800.0
2006-11-28 14:00:00,22.11,22.13,22.09,22.1,9400.0,20.8259,20.8447,20.807,20.8164,9400.0
2006-11-28 14:05:00,22.09,22.1,22.08,22.08,3200.0,20.807,20.8164,20.7976,20.7976,3200.0
2006-11-28 14:10:00,22.09,22.11,22.08,22.1,6400.0,20.807,20.8259,20.7976,20.8164,6400.0
2006-11-28 14:15:00,22.1,22.11,22.08,22.1,5000.0,20.8164,20.8259,20.7976,20.8164,5000.0
2006-11-28 14:20:00,22.11,22.13,22.1,22.13,9800.0,20.8259,20.8447,20.8164,20.8447,9800.0
2006-11-28 14:25:00,22.13,22.16,22.13,22.15,7000.0,20.8447,20.8729,20.8447,20.8635,7000.0
2006-11-28 14:30:00,22.15,22.16,22.12,22.14,6000.0,20.8635,20.8729,20.8353,20.8541,6000.0
2006-11-28 14:35:00,22.13,22.17,22.12,22.15,16000.0,20.8447,20.8824,20.8353,20.8635,16000.0
2006-11-28 14:40:00,22.16,22.18,22.14,22.18,10400.0,20.8729,20.8918,20.8541,20.8918,10400.0
2006-11-28 14:45:00,22.18,22.19,22.16,22.17,8400.0,20.8918,20.9012,20.8729,20.8824,8400.0
2006-11-28 14:50:00,22.18,22.2,22.17,22.2,10000.0,20.8918,20.9106,20.8824,20.9106,10000.0
2006-11-28 14:55:00,22.19,22.19,22.15,22.16,6000.0,20.9012,20.9012,20.8635,20.8729,6000.0
2006-11-28 15:00:00,22.16,22.17,22.15,22.17,11800.0,20.8729,20.8824,20.8635,20.8824,11800.0
2006-11-28 15:05:00,22.17,22.18,22.16,22.18,11200.0,20.8824,20.8918,20.8729,20.8918,11200.0
2006-11-28 15:10:00,22.18,22.18,22.16,22.18,14200.0,20.8918,20.8918,20.8729,20.8918,14200.0
2006-11-28 15:15:00,22.18,22.2,22.15,22.17,16000.0,20.8918,20.9106,20.8635,20.8824,16000.0
2006-11-28 15:20:00,22.18,22.21,22.18,22.21,15400.0,20.8918,20.92,20.8918,20.92,15400.0
2006-11-28 15:25:00,22.21,22.22,22.19,22.19,12000.0,20.92,20.9295,20.9012,20.9012,12000.0
2006-11-28 15:30:00,22.18,22.21,22.17,22.17,9000.0,20.8918,20.92,20.8824,20.8824,9000.0
2006-11-28 15:35:00,22.17,22.19,22.17,22.17,28200.0,20.8824,20.9012,20.8824,20.8824,28200.0
2006-11-28 15:40:00,22.17,22.18,22.15,22.15,55800.0,20.8824,20.8918,20.8635,20.8635,55800.0
2006-11-28 15:45:00,22.15,22.15,22.11,22.15,43600.0,20.8635,20.8635,20.8259,20.8635,43600.0
2006-11-28 15:50:00,22.15,22.16,22.13,22.15,44600.0,20.8635,20.8729,20.8447,20.8635,44600.0
2006-11-28 15:55:00,22.15,22.16,22.15,22.16,10200.0,20.8635,20.8729,20.8635,20.8729,10200.0
2006-11-29 09:30:00,22.13,22.18,22.13,22.18,10600.0,20.8447,20.8918,20.8447,20.8918,10600.0
2006-11-29 09:35:00,22.18,22.25,22.18,22.24,5200.0,20.8918,20.9577,20.8918,20.9483,5200.0
2006-11-29 09:40:00,22.24,22.24,22.09,22.15,14800.0,20.9483,20.9483,20.807,20.8635,14800.0
2006-11-29 09:45:00,22.17,22.18,22.15,22.15,3200.0,20.8824,20.8918,20.8635,20.8635,3200.0
2006-11-29 09:50:00,22.17,22.17,22.09,22.11,6600.0,20.8824,20.8824,20.807,20.8259,6600.0
2006-11-29 09:55:00,22.11,22.11,22.07,22.07,6800.0,20.8259,20.8259,20.7882,20.7882,6800.0
2006-11-29 10:00:00,22.03,22.13,22.03,22.13,20400.0,20.7505,20.8447,20.7505,20.8447,20400.0
2006-11-29 10:05:00,22.14,22.24,22.14,22.15,16000.0,20.8541,20.9483,20.8541,20.8635,16000.0
2006-11-29 10:10:00,22.16,22.21,22.16,22.18,12400.0,20.8729,20.92,20.8729,20.8918,12400.0
2006-11-29 10:15:00,22.17,22.18,22.14,22.15,4400.0,20.8824,20.8918,20.8541,20.8635,4400.0
2006-11-29 10:20:00,22.16,22.17,22.13,22.14,14400.0,20.8729,20.8824,20.8447,20.8541,14400.0
2006-11-29 10:25:00,22.14,22.2,22.13,22.19,10000.0,20.8541,20.9106,20.8447,20.9012,10000.0
2006-11-29 10:30:00,22.18,22.2,22.14,22.18,14400.0,20.8918,20.9106,20.8541,20.8918,14400.0
2006-11-29 10:35:00,22.18,22.18,22.13,22.13,10000.0,20.8918,20.8918,20.8447,20.8447,10000.0
2006-11-29 10:40:00,22.13,22.14,22.1,22.13,8800.0,20.8447,20.8541,20.8164,20.8447,8800.0
2006-11-29 10:45:00,22.11,22.17,22.11,22.16,13400.0,20.8259,20.8824,20.8259,20.8729,13400.0
2006-11-29 10:50:00,22.15,22.16,22.13,22.13,15000.0,20.8635,20.8729,20.8447,20.8447,15000.0
2006-11-29 10:55:00,22.11,22.11,22.11,22.11,7600.0,20.8259,20.8259,20.8259,20.8259,7600.0
2006-11-29 11:00:00,22.11,22.16,22.11,22.16,8200.0,20.8259,20.8729,20.8259,20.8729,8200.0
2006-11-29 11:05:00,22.17,22.19,22.17,22.19,14000.0,20.8824,20.9012,20.8824,20.9012,14000.0
2006-11-29 11:10:00,22.19,22.22,22.19,22.22,6600.0,20.9012,20.9295,20.9012,20.9295,6600.0
2006-11-29 11:15:00,22.2,22.2,22.18,22.2,10600.0,20.9106,20.9106,20.8918,20.9106,10600.0
2006-11-29 11:20:00,22.2,22.24,22.16,22.18,20200.0,20.9106,20.9483,20.8729,20.8918,20200.0
2006-11-29 11:25:00,22.18,22.18,22.14,22.14,8200.0,20.8918,20.8918,20.8541,20.8541,8200.0
2006-11-29 11:30:00,22.13,22.13,22.11,22.11,13800.0,20.8447,20.8447,20.8259,20.8259,13800.0
2006-11-29 11:35:00,22.15,22.16,22.11,22.13,12400.0,20.8635,20.8729,20.8259,20.8447,12400.0
2006-11-29 11:40:00,22.13,22.13,22.11,22.11,6400.0,20.8447,20.8447,20.8259,20.8259,6400.0
2006-11-29 11:45:00,22.1,22.1,22.06,22.06,7800.0,20.8164,20.8164,20.7788,20.7788,7800.0
2006-11-29 11:50:00,22.06,22.1,22.06,22.1,15400.0,20.7788,20.8164,20.7788,20.8164,15400.0
2006-11-29 11:55:00,22.1,22.13,22.07,22.07,13600.0,20.8164,20.8447,20.7882,20.7882,13600.0
2006-11-29 12:00:00,22.08,22.09,22.07,22.09,10600.0,20.7976,20.807,20.7882,20.807,10600.0
2006-11-29 12:05:00,22.1,22.16,22.1,22.16,23200.0,20.8164,20.8729,20.8164,20.8729,23200.0
2006-11-29 12:10:00,22.17,22.17,22.16,22.17,11000.0,20.8824,20.8824,20.8729,20.8824,11000.0
2006-11-29 12:15:00,22.17,22.17,22.17,22.17,2600.0,20.8824,20.8824,20.8824,20.8824,2600.0
2006-11-29 12:20:00,22.17,22.17,22.16,22.16,3400.0,20.8824,20.8824,20.8729,20.8729,3400.0
2006-11-29 12:25:00,22.15,22.15,22.14,22.14,6800.0,20.8635,20.8635,20.8541,20.8541,6800.0
2006-11-29 12:30:00,22.13,22.13,22.12,22.12,4600.0,20.8447,20.8447,20.8353,20.8353,4600.0
2006-11-29 12:35:00,22.12,22.15,22.12,22.14,14400.0,20.8353,20.8635,20.8353,20.8541,14400.0
2006-11-29 12:40:00,22.14,22.15,22.13,22.15,6800.0,20.8541,20.8635,20.8447,20.8635,6800.0
2006-11-29 12:45:00,22.16,22.22,22.16,22.2,21600.0,20.8729,20.9295,20.8729,20.9106,21600.0
2006-11-29 12:50:00,22.2,22.2,22.19,22.19,7400.0,20.9106,20.9106,20.9012,20.9012,7400.0
2006-11-29 12:55:00,22.19,22.2,22.19,22.19,1800.0,20.9012,20.9106,20.9012,20.9012,1800.0
2006-11-29 13:00:00,22.19,22.2,22.16,22.18,55000.0,20.9012,20.9106,20.8729,20.8918,55000.0
2006-11-29 13:05:00,22.18,22.18,22.17,22.18,8400.0,20.8918,20.8918,20.8824,20.8918,8400.0
2006-11-29 13:10:00,22.18,22.19,22.17,22.19,13400.0,20.8918,20.9012,20.8824,20.9012,13400.0
2006-11-29 13:15:00,22.19,22.2,22.17,22.17,6000.0,20.9012,20.9106,20.8824,20.8824,6000.0
2006-11-29 13:20:00,22.17,22.18,22.17,22.18,3600.0,20.8824,20.8918,20.8824,20.8918,3600.0
2006-11-29 13:25:00,22.18,22.18,22.16,22.16,3000.0,20.8918,20.8918,20.8729,20.8729,3000.0
2006-11-29 13:30:00,22.16,22.16,22.11,22.11,6400.0,20.8729,20.8729,20.8259,20.8259,6400.0
2006-11-29 13:35:00,22.11,22.14,22.11,22.14,23000.0,20.8259,20.8541,20.8259,20.8541,23000.0
2006-11-29 13:40:00,22.14,22.19,22.14,22.19,12600.0,20.8541,20.9012,20.8541,20.9012,12600.0
2006-11-29 13:45:00,22.18,22.22,22.18,22.22,10600.0,20.8918,20.9295,20.8918,20.9295,10600.0
2006-11-29 13:50:00,22.22,22.22,22.21,22.21,9000.0,20.9295,20.9295,20.92,20.92,9000.0
2006-11-29 13:55:00,22.21,22.24,22.21,22.22,15800.0,20.92,20.9483,20.92,20.9295,15800.0
2006-11-29 14:00:00,22.22,22.29,22.22,22.28,15200.0,20.9295,20.9954,20.9295,20.986,15200.0
2006-11-29 14:05:00,22.27,22.28,22.25,22.25,3600.0,20.9766,20.986,20.9577,20.9577,3600.0
2006-11-29 14:10:00,22.25,22.27,22.25,22.26,9600.0,20.9577,20.9766,20.9577,20.9671,9600.0
2006-11-29 14:15:00,22.27,22.27,22.25,22.25,11000.0,20.9766,20.9766,20.9577,20.9577,11000.0
2006-11-29 14:20:00,22.25,22.28,22.25,22.27,10600.0,20.9577,20.986,20.9577,20.9766,10600.0
2006-11-29 14:25:00,22.27,22.27,22.27,22.27,5000.0,20.9766,20.9766,20.9766,20.9766,5000.0
2006-11-29 14:30:00,22.25,22.29,22.25,22.29,19800.0,20.9577,20.9954,20.9577,20.9954,19800.0
2006-11-29 14:35:00,22.28,22.33,22.28,22.33,19000.0,20.986,21.0331,20.986,21.0331,19000.0
2006-11-29 14:40:00,22.33,22.33,22.31,22.31,3200.0,21.0331,21.0331,21.0142,21.0142,3200.0
2006-11-29 14:45:00,22.31,22.35,22.3,22.35,14400.0,21.0142,21.0519,21.0048,21.0519,14400.0
2006-11-29 14:50:00,22.35,22.37,22.35,22.37,25400.0,21.0519,21.0708,21.0519,21.0708,25400.0
2006-11-29 14:55:00,22.36,22.39,22.34,22.36,12400.0,21.0613,21.0896,21.0425,21.0613,12400.0
2006-11-29 15:00:00,22.36,22.39,22.36,22.37,13800.0,21.0613,21.0896,21.0613,21.0708,13800.0
2006-11-29 15:05:00,22.36,22.4,22.36,22.4,11400.0,21.0613,21.099,21.0613,21.099,11400.0
2006-11-29 15:10:00,22.4,22.43,22.4,22.43,25000.0,21.099,21.1273,21.099,21.1273,25000.0
2006-11-29 15:15:00,22.43,22.45,22.42,22.42,23400.0,21.1273,21.1461,21.1178,21.1178,23400.0
2006-11-29 15:20:00,22.42,22.42,22.4,22.41,11800.0,21.1178,21.1178,21.099,21.1084,11800.0
2006-11-29 15:25:00,22.4,22.42,22.38,22.38,18400.0,21.099,21.1178,21.0802,21.0802,18400.0
2006-11-29 15:30:00,22.38,22.45,22.38,22.45,8600.0,21.0802,21.1461,21.0802,21.1461,8600.0
2006-11-29 15:35:00,22.45,22.47,22.43,22.46,95800.0,21.1461,21.1649,21.1273,21.1555,95800.0
2006-11-29 15:40:00,22.46,22.46,22.43,22.43,11200.0,21.1555,21.1555,21.1273,21.1273,11200.0
2006-11-29 15:45:00,22.43,22.45,22.43,22.45,13200.0,21.1273,21.1461,21.1273,21.1461,13200.0
2006-11-29 15:50:00,22.45,22.49,22.45,22.47,73200.0,21.1461,21.1838,21.1461,21.1649,73200.0
2006-11-29 15:55:00,22.47,22.47,22.44,22.45,33800.0,21.1649,21.1649,21.1367,21.1461,33800.0
2006-11-30 09:30:00,22.59,22.59,22.5,22.56,19800.0,21.278,21.278,21.1932,21.2497,19800.0
2006-11-30 09:35:00,22.56,22.64,22.55,22.61,11600.0,21.2497,21.3251,21.2403,21.2968,11600.0
2006-11-30 09:40:00,22.64,22.64,22.54,22.58,21000.0,21.3251,21.3251,21.2309,21.2686,21000.0
2006-11-30 09:45:00,22.55,22.68,22.52,22.66,26000.0,21.2403,21.3627,21.212,21.3439,26000.0
2006-11-30 09:50:00,22.66,22.67,22.63,22.65,27000.0,21.3439,21.3533,21.3156,21.3345,27000.0
2006-11-30 09:55:00,22.67,22.71,22.64,22.71,34800.0,21.3533,21.391,21.3251,21.391,34800.0
2006-11-30 10:00:00,22.69,22.72,22.68,22.71,106600.0,21.3722,21.4004,21.3627,21.391,106600.0
2006-11-30 10:05:00,22.71,22.96,22.71,22.86,180200.0,21.391,21.6265,21.391,21.5323,180200.0
2006-11-30 10:10:00,22.85,22.9,22.84,22.89,142000.0,21.5229,21.57,21.5135,21.5605,142000.0
2006-11-30 10:15:00,22.89,22.91,22.81,22.81,23200.0,21.5605,21.5794,21.4852,21.4852,23200.0
2006-11-30 10:20:00,22.8,22.85,22.8,22.8,23400.0,21.4758,21.5229,21.4758,21.4758,23400.0
2006-11-30 10:25:00,22.8,22.81,22.78,22.8,16800.0,21.4758,21.4852,21.4569,21.4758,16800.0
2006-11-30 10:30:00,22.79,22.85,22.79,22.79,21200.0,21.4664,21.5229,21.4664,21.4664,21200.0
2006-11-30 10:35:00,22.78,22.81,22.77,22.79,74400.0,21.4569,21.4852,21.4475,21.4664,74400.0
2006-11-30 10:40:00,22.8,22.8,22.78,22.78,47800.0,21.4758,21.4758,21.4569,21.4569,47800.0
2006-11-30 10:45:00,22.8,22.82,22.78,22.82,39800.0,21.4758,21.4946,21.4569,21.4946,39800.0
2006-11-30 10:50:00,22.82,22.82,22.79,22.81,13400.0,21.4946,21.4946,21.4664,21.4852,13400.0
2006-11-30 10:55:00,22.81,22.89,22.8,22.86,65800.0,21.4852,21.5605,21.4758,21.5323,65800.0
2006-11-30 11:00:00,22.86,22.91,22.86,22.89,27200.0,21.5323,21.5794,21.5323,21.5605,27200.0
2006-11-30 11:05:00,22.9,22.91,22.88,22.89,20000.0,21.57,21.5794,21.5511,21.5605,20000.0
2006-11-30 11:10:00,22.88,22.91,22.88,22.9,19800.0,21.5511,21.5794,21.5511,21.57,19800.0
2006-11-30 11:15:00,22.9,22.92,22.89,22.91,24400.0,21.57,21.5888,21.5605,21.5794,24400.0
2006-11-30 11:20:00,22.91,22.91,22.86,22.88,20200.0,21.5794,21.5794,21.5323,21.5511,20200.0
2006-11-30 11:25:00,22.88,22.89,22.86,22.89,14000.0,21.5511,21.5605,21.5323,21.5605,14000.0
2006-11-30 11:30:00,22.89,22.89,22.86,22.87,9000.0,21.5605,21.5605,21.5323,21.5417,9000.0
2006-11-30 11:35:00,22.88,22.88,22.85,22.86,14200.0,21.5511,21.5511,21.5229,21.5323,14200.0
2006-11-30 11:40:00,22.86,22.86,22.85,22.86,18600.0,21.5323,21.5323,21.5229,21.5323,18600.0
2006-11-30 11:45:00,22.85,22.86,22.82,22.84,19000.0,21.5229,21.5323,21.4946,21.5135,19000.0
2006-11-30 11:50:00,22.85,22.86,22.84,22.86,12400.0,21.5229,21.5323,21.5135,21.5323,12400.0
2006-11-30 11:55:00,22.86,22.89,22.86,22.89,9000.0,21.5323,21.5605,21.5323,21.5605,9000.0
2006-11-30 12:00:00,22.89,22.89,22.88,22.89,8600.0,21.5605,21.5605,21.5511,21.5605,8600.0
2006-11-30 12:05:00,22.89,22.93,22.88,22.89,17800.0,21.5605,21.5982,21.5511,21.5605,17800.0
2006-11-30 12:10:00,22.89,22.91,22.89,22.91,8200.0,21.5605,21.5794,21.5605,21.5794,8200.0
2006-11-30 12:15:00,22.91,22.93,22.9,22.9,9600.0,21.5794,21.5982,21.57,21.57,9600.0
2006-11-30 12:20:00,22.91,22.92,22.9,22.92,14200.0,21.5794,21.5888,21.57,21.5888,14200.0
2006-11-30 12:25:00,22.92,22.92,22.91,22.92,10600.0,21.5888,21.5888,21.5794,21.5888,10600.0
2006-11-30 12:30:00,22.91,22.92,22.9,22.91,17400.0,21.5794,21.5888,21.57,21.5794,17400.0
2006-11-30 12:35:00,22.91,22.91,22.9,22.91,18800.0,21.5794,21.5794,21.57,21.5794,18800.0
2006-11-30 12:40:00,22.91,22.91,22.9,22.91,12200.0,21.5794,21.5794,21.57,21.5794,12200.0
2006-11-30 12:45:00,22.91,22.91,22.9,22.9,9400.0,21.5794,21.5794,21.57,21.57,9400.0
2006-11-30 12:50:00,22.91,22.92,22.9,22.91,16800.0,21.5794,21.5888,21.57,21.5794,16800.0
2006-11-30 12:55:00,22.91,22.91,22.89,22.9,4800.0,21.5794,21.5794,21.5605,21.57,4800.0
2006-11-30 13:00:00,22.9,22.9,22.9,22.9,8600.0,21.57,21.57,21.57,21.57,8600.0
2006-11-30 13:05:00,22.9,22.9,22.88,22.89,17000.0,21.57,21.57,21.5511,21.5605,17000.0
2006-11-30 13:10:00,22.88,22.88,22.86,22.86,17000.0,21.5511,21.5511,21.5323,21.5323,17000.0
2006-11-30 13:15:00,22.87,22.9,22.87,22.9,15800.0,21.5417,21.57,21.5417,21.57,15800.0
2006-11-30 13:20:00,22.9,22.9,22.88,22.9,7600.0,21.57,21.57,21.5511,21.57,7600.0
2006-11-30 13:25:00,22.9,22.92,22.9,22.92,7400.0,21.57,21.5888,21.57,21.5888,7400.0
2006-11-30 13:30:00,22.92,22.95,22.91,22.94,13000.0,21.5888,21.6171,21.5794,21.6076,13000.0
2006-11-30 13:35:00,22.95,22.95,22.93,22.95,3800.0,21.6171,21.6171,21.5982,21.6171,3800.0
2006-11-30 13:40:00,22.93,22.94,22.92,22.93,7400.0,21.5982,21.6076,21.5888,21.5982,7400.0
2006-11-30 13:45:00,22.93,22.99,22.93,22.98,18800.0,21.5982,21.6547,21.5982,21.6453,18800.0
2006-11-30 13:50:00,22.98,23.0,22.98,23.0,15200.0,21.6453,21.6642,21.6453,21.6642,15200.0
2006-11-30 13:55:00,23.0,23.01,22.99,22.99,18000.0,21.6642,21.6736,21.6547,21.6547,18000.0
2006-11-30 14:00:00,23.0,23.0,22.97,22.97,24000.0,21.6642,21.6642,21.6359,21.6359,24000.0
2006-11-30 14:05:00,22.97,22.97,22.93,22.93,11400.0,21.6359,21.6359,21.5982,21.5982,11400.0
2006-11-30 14:10:00,22.93,22.98,22.93,22.97,17200.0,21.5982,21.6453,21.5982,21.6359,17200.0
2006-11-30 14:15:00,22.97,22.98,22.96,22.98,29600.0,21.6359,21.6453,21.6265,21.6453,29600.0
2006-11-30 14:20:00,22.99,23.01,22.97,22.98,15600.0,21.6547,21.6736,21.6359,21.6453,15600.0
2006-11-30 14:25:00,22.98,22.99,22.97,22.99,18000.0,21.6453,21.6547,21.6359,21.6547,18000.0
2006-11-30 14:30:00,22.98,22.99,22.97,22.98,16600.0,21.6453,21.6547,21.6359,21.6453,16600.0
2006-11-30 14:35:00,22.98,22.99,22.98,22.98,11800.0,21.6453,21.6547,21.6453,21.6453,11800.0
2006-11-30 14:40:00,22.99,23.05,22.99,23.05,27600.0,21.6547,21.7113,21.6547,21.7113,27600.0
2006-11-30 14:45:00,23.07,23.08,22.97,22.99,13600.0,21.7301,21.7395,21.6359,21.6547,13600.0
2006-11-30 14:50:00,23.0,23.03,22.98,23.03,17800.0,21.6642,21.6924,21.6453,21.6924,17800.0
2006-11-30 14:55:00,23.02,23.03,23.02,23.03,20200.0,21.683,21.6924,21.683,21.6924,20200.0
2006-11-30 15:00:00,23.02,23.04,23.02,23.02,12000.0,21.683,21.7018,21.683,21.683,12000.0
2006-11-30 15:05:00,23.02,23.04,23.02,23.02,41600.0,21.683,21.7018,21.683,21.683,41600.0
2006-11-30 15:10:00,23.02,23.03,23.0,23.0,18000.0,21.683,21.6924,21.6642,21.6642,18000.0
2006-11-30 15:15:00,23.0,23.02,23.0,23.0,18600.0,21.6642,21.683,21.6642,21.6642,18600.0
2006-11-30 15:20:00,23.0,23.0,22.98,23.0,21800.0,21.6642,21.6642,21.6453,21.6642,21800.0
2006-11-30 15:25:00,23.0,23.01,22.98,22.99,16200.0,21.6642,21.6736,21.6453,21.6547,16200.0
2006-11-30 15:30:00,22.99,22.99,22.98,22.98,21400.0,21.6547,21.6547,21.6453,21.6453,21400.0
2006-11-30 15:35:00,22.98,22.98,22.97,22.98,21800.0,21.6453,21.6453,21.6359,21.6453,21800.0
2006-11-30 15:40:00,22.98,22.98,22.97,22.98,12600.0,21.6453,21.6453,21.6359,21.6453,12600.0
2006-11-30 15:45:00,22.97,22.97,22.9,22.91,49800.0,21.6359,21.6359,21.57,21.5794,49800.0
2006-11-30 15:50:00,22.91,22.93,22.91,22.92,37600.0,21.5794,21.5982,21.5794,21.5888,37600.0
2006-11-30 15:55:00,22.92,22.92,22.89,22.9,38600.0,21.5888,21.5888,21.5605,21.57,38600.0
2006-12-01 09:30:00,22.96,22.96,22.88,22.88,17600.0,21.6265,21.6265,21.5511,21.5511,17600.0
2006-12-01 09:35:00,22.88,22.88,22.8,22.8,6400.0,21.5511,21.5511,21.4758,21.4758,6400.0
2006-12-01 09:40:00,22.75,22.82,22.68,22.8,14800.0,21.4287,21.4946,21.3627,21.4758,14800.0
2006-12-01 09:45:00,22.8,22.8,22.66,22.67,10200.0,21.4758,21.4758,21.3439,21.3533,10200.0
2006-12-01 09:50:00,22.66,22.75,22.66,22.72,18600.0,21.3439,21.4287,21.3439,21.4004,18600.0
2006-12-01 09:55:00,22.73,22.74,22.66,22.66,28200.0,21.4098,21.4193,21.3439,21.3439,28200.0
2006-12-01 10:00:00,22.67,22.67,22.63,22.64,32800.0,21.3533,21.3533,21.3156,21.3251,32800.0
2006-12-01 10:05:00,22.63,22.67,22.6,22.67,50400.0,21.3156,21.3533,21.2874,21.3533,50400.0
2006-12-01 10:10:00,22.68,22.68,22.67,22.67,5600.0,21.3627,21.3627,21.3533,21.3533,5600.0
2006-12-01 10:15:00,22.66,22.68,22.63,22.64,6000.0,21.3439,21.3627,21.3156,21.3251,6000.0
2006-12-01 10:20:00,22.64,22.73,22.63,22.68,20800.0,21.3251,21.4098,21.3156,21.3627,20800.0
2006-12-01 10:25:00,22.67,22.68,22.64,22.66,13800.0,21.3533,21.3627,21.3251,21.3439,13800.0
2006-12-01 10:30:00,22.67,22.67,22.63,22.64,27600.0,21.3533,21.3533,21.3156,21.3251,27600.0
2006-12-01 10:35:00,22.64,22.64,22.63,22.63,16400.0,21.3251,21.3251,21.3156,21.3156,16400.0
2006-12-01 10:40:00,22.63,22.64,22.63,22.64,9000.0,21.3156,21.3251,21.3156,21.3251,9000.0
2006-12-01 10:45:00,22.65,22.65,22.64,22.65,2800.0,21.3345,21.3345,21.3251,21.3345,2800.0
2006-12-01 10:50:00,22.66,22.67,22.65,22.67,5400.0,21.3439,21.3533,21.3345,21.3533,5400.0
2006-12-01 10:55:00,22.66,22.66,22.65,22.65,4800.0,21.3439,21.3439,21.3345,21.3345,4800.0
2006-12-01 11:00:00,22.65,22.65,22.64,22.65,5600.0,21.3345,21.3345,21.3251,21.3345,5600.0
2006-12-01 11:05:00,22.65,22.65,22.63,22.63,10800.0,21.3345,21.3345,21.3156,21.3156,10800.0
2006-12-01 11:10:00,22.64,22.67,22.64,22.65,25400.0,21.3251,21.3533,21.3251,21.3345,25400.0
2006-12-01 11:15:00,22.67,22.69,22.66,22.68,9200.0,21.3533,21.3722,21.3439,21.3627,9200.0
2006-12-01 11:20:00,22.68,22.7,22.66,22.69,20600.0,21.3627,21.3816,21.3439,21.3722,20600.0
2006-12-01 11:25:00,22.68,22.75,22.68,22.74,26400.0,21.3627,21.4287,21.3627,21.4193,26400.0
2006-12-01 11:30:00,22.73,22.74,22.72,22.73,3200.0,21.4098,21.4193,21.4004,21.4098,3200.0
2006-12-01 11:35:00,22.73,22.74,22.73,22.74,4800.0,21.4098,21.4193,21.4098,21.4193,4800.0
2006-12-01 11:40:00,22.74,22.75,22.74,22.75,6400.0,21.4193,21.4287,21.4193,21.4287,6400.0
2006-12-01 11:45:00,22.75,22.75,22.75,22.75,6600.0,21.4287,21.4287,21.4287,21.4287,6600.0
2006-12-01 11:50:00,22.75,22.75,22.75,22.75,5600.0,21.4287,21.4287,21.4287,21.4287,5600.0
2006-12-01 11:55:00,22.75,22.8,22.75,22.8,11000.0,21.4287,21.4758,21.4287,21.4758,11000.0
2006-12-01 12:00:00,22.8,22.8,22.78,22.8,14200.0,21.4758,21.4758,21.4569,21.4758,14200.0
2006-12-01 12:05:00,22.79,22.8,22.79,22.79,9400.0,21.4664,21.4758,21.4664,21.4664,9400.0
2006-12-01 12:10:00,22.78,22.8,22.78,22.8,5600.0,21.4569,21.4758,21.4569,21.4758,5600.0
2006-12-01 12:15:00,22.79,22.8,22.78,22.78,3400.0,21.4664,21.4758,21.4569,21.4569,3400.0
2006-12-01 12:20:00,22.78,22.78,22.74,22.75,4600.0,21.4569,21.4569,21.4193,21.4287,4600.0
2006-12-01 12:25:00,22.74,22.75,22.74,22.75,4000.0,21.4193,21.4287,21.4193,21.4287,4000.0
2006-12-01 12:30:00,22.75,22.78,22.75,22.77,8000.0,21.4287,21.4569,21.4287,21.4475,8000.0
2006-12-01 12:35:00,22.77,22.78,22.75,22.78,9600.0,21.4475,21.4569,21.4287,21.4569,9600.0
2006-12-01 12:40:00,22.78,22.78,22.76,22.76,1400.0,21.4569,21.4569,21.4381,21.4381,1400.0
2006-12-01 12:45:00,22.77,22.77,22.75,22.76,6000.0,21.4475,21.4475,21.4287,21.4381,6000.0
2006-12-01 12:50:00,22.76,22.77,22.76,22.77,7600.0,21.4381,21.4475,21.4381,21.4475,7600.0
2006-12-01 12:55:00,22.79,22.81,22.79,22.81,12800.0,21.4664,21.4852,21.4664,21.4852,12800.0
2006-12-01 13:00:00,22.76,22.76,22.74,22.74,2600.0,21.4381,21.4381,21.4193,21.4193,2600.0
2006-12-01 13:05:00,22.74,22.74,22.7,22.71,6000.0,21.4193,21.4193,21.3816,21.391,6000.0
2006-12-01 13:10:00,22.71,22.71,22.7,22.71,7800.0,21.391,21.391,21.3816,21.391,7800.0
2006-12-01 13:15:00,22.71,22.71,22.68,22.68,2800.0,21.391,21.391,21.3627,21.3627,2800.0
2006-12-01 13:20:00,22.68,22.68,22.65,22.66,5800.0,21.3627,21.3627,21.3345,21.3439,5800.0
2006-12-01 13:25:00,22.66,22.69,22.64,22.65,4800.0,21.3439,21.3722,21.3251,21.3345,4800.0
2006-12-01 13:30:00,22.65,22.65,22.65,22.65,1600.0,21.3345,21.3345,21.3345,21.3345,1600.0
2006-12-01 13:35:00,22.65,22.65,22.62,22.62,12800.0,21.3345,21.3345,21.3062,21.3062,12800.0
2006-12-01 13:40:00,22.63,22.64,22.63,22.64,5000.0,21.3156,21.3251,21.3156,21.3251,5000.0
2006-12-01 13:45:00,22.64,22.64,22.63,22.63,5800.0,21.3251,21.3251,21.3156,21.3156,5800.0
2006-12-01 13:50:00,22.64,22.66,22.63,22.65,9000.0,21.3251,21.3439,21.3156,21.3345,9000.0
2006-12-01 13:55:00,22.64,22.68,22.64,22.68,7200.0,21.3251,21.3627,21.3251,21.3627,7200.0
2006-12-01 14:00:00,22.68,22.68,22.66,22.67,9400.0,21.3627,21.3627,21.3439,21.3533,9400.0
2006-12-01 14:05:00,22.67,22.67,22.65,22.67,3600.0,21.3533,21.3533,21.3345,21.3533,3600.0
2006-12-01 14:10:00,22.68,22.71,22.68,22.71,14800.0,21.3627,21.391,21.3627,21.391,14800.0
2006-12-01 14:15:00,22.71,22.73,22.68,22.69,5200.0,21.391,21.4098,21.3627,21.3722,5200.0
2006-12-01 14:20:00,22.69,22.7,22.69,22.69,7600.0,21.3722,21.3816,21.3722,21.3722,7600.0
2006-12-01 14:25:00,22.69,22.7,22.68,22.69,15800.0,21.3722,21.3816,21.3627,21.3722,15800.0
2006-12-01 14:30:00,22.69,22.69,22.68,22.68,5400.0,21.3722,21.3722,21.3627,21.3627,5400.0
2006-12-01 14:35:00,22.69,22.69,22.68,22.69,15200.0,21.3722,21.3722,21.3627,21.3722,15200.0
2006-12-01 14:40:00,22.68,22.69,22.68,22.68,6600.0,21.3627,21.3722,21.3627,21.3627,6600.0
2006-12-01 14:45:00,22.69,22.7,22.68,22.7,16400.0,21.3722,21.3816,21.3627,21.3816,16400.0
2006-12-01 14:50:00,22.71,22.71,22.7,22.71,5200.0,21.391,21.391,21.3816,21.391,5200.0
2006-12-01 14:55:00,22.7,22.71,22.69,22.69,2000.0,21.3816,21.391,21.3722,21.3722,2000.0
2006-12-01 15:00:00,22.7,22.71,22.7,22.71,5400.0,21.3816,21.391,21.3816,21.391,5400.0
2006-12-01 15:05:00,22.71,22.73,22.71,22.73,6000.0,21.391,21.4098,21.391,21.4098,6000.0
2006-12-01 15:10:00,22.73,22.73,22.7,22.72,12800.0,21.4098,21.4098,21.3816,21.4004,12800.0
2006-12-01 15:15:00,22.71,22.73,22.71,22.73,10400.0,21.391,21.4098,21.391,21.4098,10400.0
2006-12-01 15:20:00,22.73,22.74,22.73,22.74,13200.0,21.4098,21.4193,21.4098,21.4193,13200.0
2006-12-01 15:25:00,22.74,22.75,22.73,22.74,20200.0,21.4193,21.4287,21.4098,21.4193,20200.0
2006-12-01 15:30:00,22.74,22.75,22.72,22.72,28400.0,21.4193,21.4287,21.4004,21.4004,28400.0
2006-12-01 15:35:00,22.72,22.74,22.72,22.74,8800.0,21.4004,21.4193,21.4004,21.4193,8800.0
2006-12-01 15:40:00,22.74,22.75,22.73,22.75,13800.0,21.4193,21.4287,21.4098,21.4287,13800.0
2006-12-01 15:45:00,22.75,22.78,22.74,22.78,20200.0,21.4287,21.4569,21.4193,21.4569,20200.0
2006-12-01 15:50:00,22.78,22.81,22.77,22.8,15000.0,21.4569,21.4852,21.4475,21.4758,15000.0
2006-12-01 15:55:00,22.79,22.81,22.78,22.78,20200.0,21.4664,21.4852,21.4569,21.4569,20200.0
2006-12-04 09:30:00,22.7,22.81,22.7,22.81,19200.0,21.3816,21.4852,21.3816,21.4852,19200.0
2006-12-04 09:35:00,22.83,22.86,22.8,22.85,23400.0,21.504,21.5323,21.4758,21.5229,23400.0
2006-12-04 09:40:00,22.85,22.86,22.8,22.82,42800.0,21.5229,21.5323,21.4758,21.4946,42800.0
2006-12-04 09:45:00,22.81,22.83,22.81,22.82,7600.0,21.4852,21.504,21.4852,21.4946,7600.0
2006-12-04 09:50:00,22.83,22.84,22.79,22.84,5800.0,21.504,21.5135,21.4664,21.5135,5800.0
2006-12-04 09:55:00,22.84,22.88,22.8,22.84,19000.0,21.5135,21.5511,21.4758,21.5135,19000.0
2006-12-04 10:00:00,22.84,22.93,22.84,22.92,11600.0,21.5135,21.5982,21.5135,21.5888,11600.0
2006-12-04 10:05:00,22.92,22.95,22.9,22.91,12800.0,21.5888,21.6171,21.57,21.5794,12800.0
2006-12-04 10:10:00,22.92,22.95,22.91,22.95,18800.0,21.5888,21.6171,21.5794,21.6171,18800.0
2006-12-04 10:15:00,22.95,22.95,22.94,22.94,2800.0,21.6171,21.6171,21.6076,21.6076,2800.0
2006-12-04 10:20:00,22.94,22.97,22.93,22.97,11200.0,21.6076,21.6359,21.5982,21.6359,11200.0
2006-12-04 10:25:00,22.97,23.0,22.93,22.97,31400.0,21.6359,21.6642,21.5982,21.6359,31400.0
2006-12-04 10:30:00,22.99,23.0,22.94,22.99,11000.0,21.6547,21.6642,21.6076,21.6547,11000.0
2006-12-04 10:35:00,22.97,23.0,22.95,22.99,20600.0,21.6359,21.6642,21.6171,21.6547,20600.0
2006-12-04 10:40:00,22.98,22.99,22.97,22.98,11000.0,21.6453,21.6547,21.6359,21.6453,11000.0
2006-12-04 10:45:00,22.98,22.99,22.97,22.97,17000.0,21.6453,21.6547,21.6359,21.6359,17000.0
2006-12-04 10:50:00,22.97,23.0,22.97,22.99,8200.0,21.6359,21.6642,21.6359,21.6547,8200.0
2006-12-04 10:55:00,22.98,23.0,22.95,22.95,4600.0,21.6453,21.6642,21.6171,21.6171,4600.0
2006-12-04 11:00:00,22.96,22.96,22.95,22.95,22600.0,21.6265,21.6265,21.6171,21.6171,22600.0
2006-12-04 11:05:00,22.95,22.95,22.93,22.93,4600.0,21.6171,21.6171,21.5982,21.5982,4600.0
2006-12-04 11:10:00,22.93,23.0,22.93,22.98,12600.0,21.5982,21.6642,21.5982,21.6453,12600.0
2006-12-04 11:15:00,22.98,23.0,22.98,22.98,17200.0,21.6453,21.6642,21.6453,21.6453,17200.0
2006-12-04 11:20:00,22.98,23.0,22.97,22.99,45200.0,21.6453,21.6642,21.6359,21.6547,45200.0
2006-12-04 11:25:00,23.0,23.04,22.99,23.04,16000.0,21.6642,21.7018,21.6547,21.7018,16000.0
2006-12-04 11:30:00,23.03,23.03,22.98,22.98,6400.0,21.6924,21.6924,21.6453,21.6453,6400.0
2006-12-04 11:35:00,22.98,22.98,22.94,22.94,5200.0,21.6453,21.6453,21.6076,21.6076,5200.0
2006-12-04 11:40:00,22.95,22.95,22.92,22.92,23200.0,21.6171,21.6171,21.5888,21.5888,23200.0
2006-12-04 11:45:00,22.92,22.93,22.9,22.91,10200.0,21.5888,21.5982,21.57,21.5794,10200.0
2006-12-04 11:50:00,22.91,22.91,22.9,22.91,15000.0,21.5794,21.5794,21.57,21.5794,15000.0
2006-12-04 11:55:00,22.9,22.9,22.88,22.88,8400.0,21.57,21.57,21.5511,21.5511,8400.0
2006-12-04 12:00:00,22.87,22.87,22.83,22.86,37000.0,21.5417,21.5417,21.504,21.5323,37000.0
2006-12-04 12:05:00,22.86,22.86,22.84,22.85,26400.0,21.5323,21.5323,21.5135,21.5229,26400.0
2006-12-04 12:10:00,22.85,22.92,22.84,22.92,22400.0,21.5229,21.5888,21.5135,21.5888,22400.0
2006-12-04 12:15:00,22.92,22.96,22.92,22.95,4000.0,21.5888,21.6265,21.5888,21.6171,4000.0
2006-12-04 12:20:00,22.94,22.94,22.89,22.92,13800.0,21.6076,21.6076,21.5605,21.5888,13800.0
2006-12-04 12:25:00,22.91,22.94,22.91,22.94,11400.0,21.5794,21.6076,21.5794,21.6076,11400.0
2006-12-04 12:30:00,22.93,22.93,22.92,22.93,25000.0,21.5982,21.5982,21.5888,21.5982,25000.0
2006-12-04 12:35:00,22.93,22.93,22.9,22.9,18600.0,21.5982,21.5982,21.57,21.57,18600.0
2006-12-04 12:40:00,22.9,22.91,22.9,22.9,21600.0,21.57,21.5794,21.57,21.57,21600.0
2006-12-04 12:45:00,22.89,22.94,22.89,22.91,69000.0,21.5605,21.6076,21.5605,21.5794,69000.0
2006-12-04 12:50:00,22.9,22.93,22.89,22.91,19200.0,21.57,21.5982,21.5605,21.5794,19200.0
2006-12-04 12:55:00,22.91,22.93,22.91,22.93,4400.0,21.5794,21.5982,21.5794,21.5982,4400.0
2006-12-04 13:00:00,22.93,22.93,22.91,22.93,9800.0,21.5982,21.5982,21.5794,21.5982,9800.0
2006-12-04 13:05:00,22.92,22.93,22.9,22.91,8600.0,21.5888,21.5982,21.57,21.5794,8600.0
2006-12-04 13:10:00,22.92,22.93,22.91,22.93,9000.0,21.5888,21.5982,21.5794,21.5982,9000.0
2006-12-04 13:15:00,22.93,22.93,22.93,22.93,1000.0,21.5982,21.5982,21.5982,21.5982,1000.0
2006-12-04 13:20:00,22.93,22.93,22.89,22.9,13200.0,21.5982,21.5982,21.5605,21.57,13200.0
2006-12-04 13:25:00,22.9,22.92,22.9,22.92,8000.0,21.57,21.5888,21.57,21.5888,8000.0
2006-12-04 13:30:00,22.92,22.95,22.92,22.94,3800.0,21.5888,21.6171,21.5888,21.6076,3800.0
2006-12-04 13:35:00,22.95,22.95,22.93,22.94,2000.0,21.6171,21.6171,21.5982,21.6076,2000.0
2006-12-04 13:40:00,22.94,22.95,22.93,22.95,14400.0,21.6076,21.6171,21.5982,21.6171,14400.0
2006-12-04 13:45:00,22.95,22.96,22.95,22.96,2400.0,21.6171,21.6265,21.6171,21.6265,2400.0
2006-12-04 13:50:00,22.95,22.96,22.94,22.94,9800.0,21.6171,21.6265,21.6076,21.6076,9800.0
2006-12-04 13:55:00,22.95,22.96,22.93,22.95,8000.0,21.6171,21.6265,21.5982,21.6171,8000.0
2006-12-04 14:00:00,22.95,22.95,22.93,22.93,6800.0,21.6171,21.6171,21.5982,21.5982,6800.0
2006-12-04 14:05:00,22.96,22.96,22.95,22.95,1800.0,21.6265,21.6265,21.6171,21.6171,1800.0
2006-12-04 14:10:00,22.95,22.97,22.95,22.97,12600.0,21.6171,21.6359,21.6171,21.6359,12600.0
2006-12-04 14:15:00,22.97,22.97,22.95,22.95,2800.0,21.6359,21.6359,21.6171,21.6171,2800.0
2006-12-04 14:20:00,22.95,22.96,22.93,22.96,11200.0,21.6171,21.6265,21.5982,21.6265,11200.0
2006-12-04 14:25:00,22.95,22.96,22.95,22.95,4200.0,21.6171,21.6265,21.6171,21.6171,4200.0
2006-12-04 14:30:00,22.95,22.97,22.95,22.96,4800.0,21.6171,21.6359,21.6171,21.6265,4800.0
2006-12-04 14:35:00,22.95,22.95,22.93,22.93,19200.0,21.6171,21.6171,21.5982,21.5982,19200.0
2006-12-04 14:40:00,22.95,22.96,22.94,22.94,12400.0,21.6171,21.6265,21.6076,21.6076,12400.0
2006-12-04 14:45:00,22.95,22.98,22.93,22.97,16200.0,21.6171,21.6453,21.5982,21.6359,16200.0
2006-12-04 14:50:00,22.98,22.98,22.93,22.96,5800.0,21.6453,21.6453,21.5982,21.6265,5800.0
2006-12-04 14:55:00,22.96,22.97,22.96,22.97,7600.0,21.6265,21.6359,21.6265,21.6359,7600.0
2006-12-04 15:00:00,22.98,22.98,22.97,22.98,8200.0,21.6453,21.6453,21.6359,21.6453,8200.0
2006-12-04 15:05:00,22.98,22.98,22.95,22.95,6600.0,21.6453,21.6453,21.6171,21.6171,6600.0
2006-12-04 15:10:00,22.95,22.96,22.95,22.96,12800.0,21.6171,21.6265,21.6171,21.6265,12800.0
2006-12-04 15:15:00,22.96,22.96,22.95,22.95,5800.0,21.6265,21.6265,21.6171,21.6171,5800.0
2006-12-04 15:20:00,22.94,22.96,22.93,22.95,12200.0,21.6076,21.6265,21.5982,21.6171,12200.0
2006-12-04 15:25:00,22.95,22.96,22.94,22.96,6800.0,21.6171,21.6265,21.6076,21.6265,6800.0
2006-12-04 15:30:00,22.96,22.96,22.92,22.94,21000.0,21.6265,21.6265,21.5888,21.6076,21000.0
2006-12-04 15:35:00,22.94,22.95,22.94,22.95,9600.0,21.6076,21.6171,21.6076,21.6171,9600.0
2006-12-04 15:40:00,22.95,22.95,22.91,22.93,17200.0,21.6171,21.6171,21.5794,21.5982,17200.0
2006-12-04 15:45:00,22.93,22.96,22.93,22.93,24000.0,21.5982,21.6265,21.5982,21.5982,24000.0
2006-12-04 15:50:00,22.93,22.94,22.93,22.93,17800.0,21.5982,21.6076,21.5982,21.5982,17800.0
2006-12-04 15:55:00,22.93,22.96,22.93,22.96,43200.0,21.5982,21.6265,21.5982,21.6265,43200.0
2006-12-05 09:30:00,22.95,22.95,22.92,22.93,8000.0,21.6171,21.6171,21.5888,21.5982,8000.0
2006-12-05 09:35:00,22.95,22.98,22.9,22.9,12400.0,21.6171,21.6453,21.57,21.57,12400.0
2006-12-05 09:40:00,22.85,22.88,22.8,22.84,14000.0,21.5229,21.5511,21.4758,21.5135,14000.0
2006-12-05 09:45:00,22.84,22.9,22.84,22.88,15000.0,21.5135,21.57,21.5135,21.5511,15000.0
2006-12-05 09:50:00,22.85,22.88,22.83,22.83,7400.0,21.5229,21.5511,21.504,21.504,7400.0
2006-12-05 09:55:00,22.81,22.86,22.74,22.75,14000.0,21.4852,21.5323,21.4193,21.4287,14000.0
2006-12-05 10:00:00,22.76,22.92,22.76,22.88,19400.0,21.4381,21.5888,21.4381,21.5511,19400.0
2006-12-05 10:05:00,22.86,22.92,22.84,22.86,9800.0,21.5323,21.5888,21.5135,21.5323,9800.0
2006-12-05 10:10:00,22.86,22.95,22.86,22.93,12600.0,21.5323,21.6171,21.5323,21.5982,12600.0
2006-12-05 10:15:00,22.93,22.96,22.93,22.96,1800.0,21.5982,21.6265,21.5982,21.6265,1800.0
2006-12-05 10:20:00,22.94,22.95,22.93,22.94,13600.0,21.6076,21.6171,21.5982,21.6076,13600.0
2006-12-05 10:25:00,22.94,22.94,22.93,22.93,4800.0,21.6076,21.6076,21.5982,21.5982,4800.0
2006-12-05 10:30:00,22.93,22.96,22.92,22.96,21400.0,21.5982,21.6265,21.5888,21.6265,21400.0
2006-12-05 10:35:00,22.96,22.98,22.93,22.96,3200.0,21.6265,21.6453,21.5982,21.6265,3200.0
2006-12-05 10:40:00,22.95,22.95,22.94,22.95,1800.0,21.6171,21.6171,21.6076,21.6171,1800.0
2006-12-05 10:45:00,22.97,22.97,22.97,22.97,2000.0,21.6359,21.6359,21.6359,21.6359,2000.0
2006-12-05 10:50:00,22.96,23.03,22.96,23.03,7200.0,21.6265,21.6924,21.6265,21.6924,7200.0
2006-12-05 10:55:00,23.0,23.0,22.99,23.0,2400.0,21.6642,21.6642,21.6547,21.6642,2400.0
2006-12-05 11:00:00,22.98,22.98,22.93,22.97,21000.0,21.6453,21.6453,21.5982,21.6359,21000.0
2006-12-05 11:05:00,22.95,22.95,22.93,22.93,16400.0,21.6171,21.6171,21.5982,21.5982,16400.0
2006-12-05 11:10:00,22.93,23.0,22.93,23.0,12200.0,21.5982,21.6642,21.5982,21.6642,12200.0
2006-12-05 11:15:00,23.0,23.03,22.99,23.03,18400.0,21.6642,21.6924,21.6547,21.6924,18400.0
2006-12-05 11:20:00,23.02,23.03,23.01,23.03,13000.0,21.683,21.6924,21.6736,21.6924,13000.0
2006-12-05 11:25:00,23.02,23.02,23.0,23.0,4000.0,21.683,21.683,21.6642,21.6642,4000.0
2006-12-05 11:30:00,23.02,23.04,23.0,23.02,2000.0,21.683,21.7018,21.6642,21.683,2000.0
2006-12-05 11:35:00,23.02,23.02,23.0,23.0,1200.0,21.683,21.683,21.6642,21.6642,1200.0
2006-12-05 11:40:00,23.0,23.01,23.0,23.0,5800.0,21.6642,21.6736,21.6642,21.6642,5800.0
2006-12-05 11:45:00,23.0,23.01,23.0,23.0,6000.0,21.6642,21.6736,21.6642,21.6642,6000.0
2006-12-05 11:50:00,23.0,23.0,23.0,23.0,5400.0,21.6642,21.6642,21.6642,21.6642,5400.0
2006-12-05 11:55:00,23.0,23.01,23.0,23.01,39800.0,21.6642,21.6736,21.6642,21.6736,39800.0
2006-12-05 12:00:00,23.0,23.0,22.99,22.99,17800.0,21.6642,21.6642,21.6547,21.6547,17800.0
2006-12-05 12:05:00,22.98,22.98,22.96,22.96,10400.0,21.6453,21.6453,21.6265,21.6265,10400.0
2006-12-05 12:10:00,22.96,22.98,22.95,22.95,10400.0,21.6265,21.6453,21.6171,21.6171,10400.0
2006-12-05 12:15:00,22.96,22.96,22.92,22.93,5200.0,21.6265,21.6265,21.5888,21.5982,5200.0
2006-12-05 12:20:00,22.93,22.96,22.92,22.95,19400.0,21.5982,21.6265,21.5888,21.6171,19400.0
2006-12-05 12:25:00,22.95,22.98,22.95,22.96,10400.0,21.6171,21.6453,21.6171,21.6265,10400.0
2006-12-05 12:30:00,22.96,22.97,22.95,22.97,2800.0,21.6265,21.6359,21.6171,21.6359,2800.0
2006-12-05 12:35:00,22.96,22.96,22.95,22.95,3600.0,21.6265,21.6265,21.6171,21.6171,3600.0
2006-12-05 12:40:00,22.95,22.95,22.92,22.92,12800.0,21.6171,21.6171,21.5888,21.5888,12800.0
2006-12-05 12:45:00,22.92,22.92,22.9,22.91,11800.0,21.5888,21.5888,21.57,21.5794,11800.0
2006-12-05 12:50:00,22.91,22.91,22.88,22.88,10000.0,21.5794,21.5794,21.5511,21.5511,10000.0
2006-12-05 12:55:00,22.88,22.91,22.87,22.9,8000.0,21.5511,21.5794,21.5417,21.57,8000.0
2006-12-05 13:00:00,22.91,22.93,22.91,22.93,9400.0,21.5794,21.5982,21.5794,21.5982,9400.0
2006-12-05 13:05:00,22.92,22.95,22.92,22.95,8400.0,21.5888,21.6171,21.5888,21.6171,8400.0
2006-12-05 13:10:00,22.96,22.96,22.95,22.96,6000.0,21.6265,21.6265,21.6171,21.6265,6000.0
2006-12-05 13:15:00,22.97,22.97,22.96,22.97,7000.0,21.6359,21.6359,21.6265,21.6359,7000.0
2006-12-05 13:20:00,22.97,22.97,22.95,22.96,5200.0,21.6359,21.6359,21.6171,21.6265,5200.0
2006-12-05 13:25:00,22.93,22.98,22.93,22.98,11800.0,21.5982,21.6453,21.5982,21.6453,11800.0
2006-12-05 13:30:00,22.98,22.98,22.95,22.95,14200.0,21.6453,21.6453,21.6171,21.6171,14200.0
2006-12-05 13:35:00,22.95,22.95,22.93,22.93,11200.0,21.6171,21.6171,21.5982,21.5982,11200.0
2006-12-05 13:40:00,22.93,22.93,22.93,22.93,11800.0,21.5982,21.5982,21.5982,21.5982,11800.0
2006-12-05 13:45:00,22.93,22.96,22.93,22.93,17800.0,21.5982,21.6265,21.5982,21.5982,17800.0
2006-12-05 13:50:00,22.94,22.96,22.93,22.95,8600.0,21.6076,21.6265,21.5982,21.6171,8600.0
2006-12-05 13:55:00,22.94,22.97,22.94,22.97,3600.0,21.6076,21.6359,21.6076,21.6359,3600.0
2006-12-05 14:00:00,22.97,22.99,22.96,22.97,7800.0,21.6359,21.6547,21.6265,21.6359,7800.0
2006-12-05 14:05:00,22.97,22.99,22.97,22.99,4600.0,21.6359,21.6547,21.6359,21.6547,4600.0
2006-12-05 14:10:00,23.0,23.0,22.99,22.99,1800.0,21.6642,21.6642,21.6547,21.6547,1800.0
2006-12-05 14:15:00,22.99,23.0,22.97,22.99,1600.0,21.6547,21.6642,21.6359,21.6547,1600.0
2006-12-05 14:20:00,23.0,23.0,22.99,23.0,1800.0,21.6642,21.6642,21.6547,21.6642,1800.0
2006-12-05 14:25:00,22.98,22.99,22.97,22.99,3200.0,21.6453,21.6547,21.6359,21.6547,3200.0
2006-12-05 14:30:00,22.99,22.99,22.97,22.97,1000.0,21.6547,21.6547,21.6359,21.6359,1000.0
2006-12-05 14:35:00,22.99,22.99,22.97,22.97,2400.0,21.6547,21.6547,21.6359,21.6359,2400.0
2006-12-05 14:40:00,22.97,22.97,22.97,22.97,600.0,21.6359,21.6359,21.6359,21.6359,600.0
2006-12-05 14:45:00,22.99,22.99,22.98,22.98,11000.0,21.6547,21.6547,21.6453,21.6453,11000.0
2006-12-05 14:50:00,22.98,22.98,22.97,22.97,7000.0,21.6453,21.6453,21.6359,21.6359,7000.0
2006-12-05 14:55:00,22.96,22.96,22.96,22.96,600.0,21.6265,21.6265,21.6265,21.6265,600.0
2006-12-05 15:00:00,22.98,22.98,22.96,22.96,34200.0,21.6453,21.6453,21.6265,21.6265,34200.0
2006-12-05 15:05:00,22.95,22.95,22.94,22.94,4400.0,21.6171,21.6171,21.6076,21.6076,4400.0
2006-12-05 15:10:00,22.93,22.98,22.93,22.98,16000.0,21.5982,21.6453,21.5982,21.6453,16000.0
2006-12-05 15:15:00,22.97,22.98,22.96,22.97,11800.0,21.6359,21.6453,21.6265,21.6359,11800.0
2006-12-05 15:20:00,22.96,23.0,22.96,22.98,27000.0,21.6265,21.6642,21.6265,21.6453,27000.0
2006-12-05 15:25:00,22.98,22.99,22.98,22.98,4600.0,21.6453,21.6547,21.6453,21.6453,4600.0
2006-12-05 15:30:00,22.97,22.98,22.96,22.96,9200.0,21.6359,21.6453,21.6265,21.6265,9200.0
2006-12-05 15:35:00,22.96,22.96,22.96,22.96,9600.0,21.6265,21.6265,21.6265,21.6265,9600.0
2006-12-05 15:40:00,22.96,22.99,22.96,22.99,21000.0,21.6265,21.6547,21.6265,21.6547,21000.0
2006-12-05 15:45:00,22.99,23.0,22.98,23.0,34000.0,21.6547,21.6642,21.6453,21.6642,34000.0
2006-12-05 15:50:00,23.0,23.01,23.0,23.0,68200.0,21.6642,21.6736,21.6642,21.6642,68200.0
2006-12-05 15:55:00,23.0,23.01,22.98,23.0,82600.0,21.6642,21.6736,21.6453,21.6642,82600.0
2006-12-06 09:30:00,23.05,23.05,23.0,23.0,12200.0,21.7113,21.7113,21.6642,21.6642,12200.0
2006-12-06 09:35:00,22.97,22.98,22.97,22.98,3000.0,21.6359,21.6453,21.6359,21.6453,3000.0
2006-12-06 09:40:00,22.98,22.98,22.93,22.93,3800.0,21.6453,21.6453,21.5982,21.5982,3800.0
2006-12-06 09:45:00,22.93,22.93,22.91,22.91,14200.0,21.5982,21.5982,21.5794,21.5794,14200.0
2006-12-06 09:50:00,22.88,22.93,22.88,22.91,13200.0,21.5511,21.5982,21.5511,21.5794,13200.0
2006-12-06 09:55:00,22.91,23.0,22.9,22.96,15400.0,21.5794,21.6642,21.57,21.6265,15400.0
2006-12-06 10:00:00,22.93,22.93,22.93,22.93,200.0,21.5982,21.5982,21.5982,21.5982,200.0
2006-12-06 10:05:00,22.93,22.93,22.91,22.92,4400.0,21.5982,21.5982,21.5794,21.5888,4400.0
2006-12-06 10:10:00,22.93,22.95,22.9,22.93,5000.0,21.5982,21.6171,21.57,21.5982,5000.0
2006-12-06 10:15:00,22.93,22.93,22.91,22.91,3000.0,21.5982,21.5982,21.5794,21.5794,3000.0
2006-12-06 10:20:00,22.91,22.98,22.91,22.97,7400.0,21.5794,21.6453,21.5794,21.6359,7400.0
2006-12-06 10:25:00,23.0,23.03,22.99,23.03,29000.0,21.6642,21.6924,21.6547,21.6924,29000.0
2006-12-06 10:30:00,23.04,23.05,23.03,23.04,25400.0,21.7018,21.7113,21.6924,21.7018,25400.0
2006-12-06 10:35:00,23.04,23.06,23.04,23.04,16400.0,21.7018,21.7207,21.7018,21.7018,16400.0
2006-12-06 10:40:00,23.04,23.09,23.04,23.08,18200.0,21.7018,21.7489,21.7018,21.7395,18200.0
2006-12-06 10:45:00,23.08,23.08,23.06,23.07,4200.0,21.7395,21.7395,21.7207,21.7301,4200.0
2006-12-06 10:50:00,23.07,23.08,23.07,23.07,1600.0,21.7301,21.7395,21.7301,21.7301,1600.0
2006-12-06 10:55:00,23.05,23.05,23.03,23.04,3800.0,21.7113,21.7113,21.6924,21.7018,3800.0
2006-12-06 11:00:00,23.04,23.06,23.02,23.02,6600.0,21.7018,21.7207,21.683,21.683,6600.0
2006-12-06 11:05:00,23.0,23.02,23.0,23.0,2800.0,21.6642,21.683,21.6642,21.6642,2800.0
2006-12-06 11:10:00,23.0,23.03,23.0,23.01,5000.0,21.6642,21.6924,21.6642,21.6736,5000.0
2006-12-06 11:15:00,23.0,23.0,22.99,23.0,4600.0,21.6642,21.6642,21.6547,21.6642,4600.0
2006-12-06 11:20:00,23.0,23.0,22.99,22.99,5600.0,21.6642,21.6642,21.6547,21.6547,5600.0
2006-12-06 11:25:00,22.98,22.98,22.98,22.98,3400.0,21.6453,21.6453,21.6453,21.6453,3400.0
2006-12-06 11:30:00,22.98,22.99,22.98,22.98,6600.0,21.6453,21.6547,21.6453,21.6453,6600.0
2006-12-06 11:35:00,22.98,23.03,22.98,23.03,10800.0,21.6453,21.6924,21.6453,21.6924,10800.0
2006-12-06 11:40:00,23.03,23.03,23.03,23.03,1400.0,21.6924,21.6924,21.6924,21.6924,1400.0
2006-12-06 11:45:00,23.0,23.0,22.99,23.0,1200.0,21.6642,21.6642,21.6547,21.6642,1200.0
2006-12-06 11:50:00,23.0,23.01,22.99,23.0,3000.0,21.6642,21.6736,21.6547,21.6642,3000.0
2006-12-06 11:55:00,23.0,23.0,23.0,23.0,800.0,21.6642,21.6642,21.6642,21.6642,800.0
2006-12-06 12:00:00,23.0,23.0,22.99,22.99,800.0,21.6642,21.6642,21.6547,21.6547,800.0
2006-12-06 12:05:00,22.98,22.98,22.98,22.98,200.0,21.6453,21.6453,21.6453,21.6453,200.0
2006-12-06 12:10:00,22.99,22.99,22.94,22.94,1800.0,21.6547,21.6547,21.6076,21.6076,1800.0
2006-12-06 12:15:00,22.93,22.96,22.93,22.96,7600.0,21.5982,21.6265,21.5982,21.6265,7600.0
2006-12-06 12:20:00,22.95,22.95,22.95,22.95,400.0,21.6171,21.6171,21.6171,21.6171,400.0
2006-12-06 12:25:00,22.93,22.93,22.92,22.92,3400.0,21.5982,21.5982,21.5888,21.5888,3400.0
2006-12-06 12:30:00,22.91,22.93,22.91,22.93,5200.0,21.5794,21.5982,21.5794,21.5982,5200.0
2006-12-06 12:35:00,22.93,22.93,22.91,22.91,4200.0,21.5982,21.5982,21.5794,21.5794,4200.0
2006-12-06 12:40:00,22.92,22.93,22.92,22.92,4400.0,21.5888,21.5982,21.5888,21.5888,4400.0
2006-12-06 12:45:00,22.92,22.92,22.91,22.91,2600.0,21.5888,21.5888,21.5794,21.5794,2600.0
2006-12-06 12:50:00,22.91,22.93,22.91,22.93,6400.0,21.5794,21.5982,21.5794,21.5982,6400.0
2006-12-06 12:55:00,22.93,22.93,22.93,22.93,600.0,21.5982,21.5982,21.5982,21.5982,600.0
2006-12-06 13:00:00,22.93,22.93,22.92,22.93,3600.0,21.5982,21.5982,21.5888,21.5982,3600.0
2006-12-06 13:05:00,22.93,22.93,22.92,22.92,3400.0,21.5982,21.5982,21.5888,21.5888,3400.0
2006-12-06 13:10:00,22.93,22.93,22.93,22.93,2600.0,21.5982,21.5982,21.5982,21.5982,2600.0
2006-12-06 13:15:00,22.92,22.93,22.92,22.93,3000.0,21.5888,21.5982,21.5888,21.5982,3000.0
2006-12-06 13:20:00,22.93,22.93,22.92,22.92,4400.0,21.5982,21.5982,21.5888,21.5888,4400.0
2006-12-06 13:25:00,22.91,22.92,22.91,22.92,1400.0,21.5794,21.5888,21.5794,21.5888,1400.0
2006-12-06 13:30:00,22.92,22.93,22.92,22.93,3200.0,21.5888,21.5982,21.5888,21.5982,3200.0
2006-12-06 13:35:00,22.93,22.93,22.91,22.91,2000.0,21.5982,21.5982,21.5794,21.5794,2000.0
2006-12-06 13:40:00,22.91,22.91,22.88,22.88,3600.0,21.5794,21.5794,21.5511,21.5511,3600.0
2006-12-06 13:45:00,22.86,22.86,22.84,22.86,8000.0,21.5323,21.5323,21.5135,21.5323,8000.0
2006-12-06 13:50:00,22.86,22.91,22.86,22.9,5600.0,21.5323,21.5794,21.5323,21.57,5600.0
2006-12-06 13:55:00,22.91,22.91,22.89,22.89,2800.0,21.5794,21.5794,21.5605,21.5605,2800.0
2006-12-06 14:00:00,22.88,22.9,22.86,22.9,4800.0,21.5511,21.57,21.5323,21.57,4800.0
2006-12-06 14:05:00,22.9,22.9,22.88,22.88,1400.0,21.57,21.57,21.5511,21.5511,1400.0
2006-12-06 14:10:00,22.87,22.87,22.84,22.87,5600.0,21.5417,21.5417,21.5135,21.5417,5600.0
2006-12-06 14:15:00,22.88,22.91,22.88,22.89,4000.0,21.5511,21.5794,21.5511,21.5605,4000.0
2006-12-06 14:20:00,22.9,22.91,22.89,22.91,2600.0,21.57,21.5794,21.5605,21.5794,2600.0
2006-12-06 14:25:00,22.9,22.9,22.89,22.89,4000.0,21.57,21.57,21.5605,21.5605,4000.0
2006-12-06 14:30:00,22.89,22.91,22.86,22.88,7800.0,21.5605,21.5794,21.5323,21.5511,7800.0
2006-12-06 14:35:00,22.88,22.91,22.88,22.89,3200.0,21.5511,21.5794,21.5511,21.5605,3200.0
2006-12-06 14:40:00,22.89,22.89,22.87,22.87,5200.0,21.5605,21.5605,21.5417,21.5417,5200.0
2006-12-06 14:45:00,22.88,22.9,22.88,22.89,6200.0,21.5511,21.57,21.5511,21.5605,6200.0
2006-12-06 14:50:00,22.89,22.89,22.87,22.87,3800.0,21.5605,21.5605,21.5417,21.5417,3800.0
2006-12-06 14:55:00,22.87,22.9,22.86,22.89,6000.0,21.5417,21.57,21.5323,21.5605,6000.0
2006-12-06 15:00:00,22.89,22.89,22.84,22.86,5800.0,21.5605,21.5605,21.5135,21.5323,5800.0
2006-12-06 15:05:00,22.85,22.88,22.85,22.86,3800.0,21.5229,21.5511,21.5229,21.5323,3800.0
2006-12-06 15:10:00,22.86,22.86,22.84,22.84,3800.0,21.5323,21.5323,21.5135,21.5135,3800.0
2006-12-06 15:15:00,22.83,22.86,22.83,22.86,4800.0,21.504,21.5323,21.504,21.5323,4800.0
2006-12-06 15:20:00,22.86,22.86,22.81,22.81,9200.0,21.5323,21.5323,21.4852,21.4852,9200.0
2006-12-06 15:25:00,22.81,22.86,22.81,22.85,12400.0,21.4852,21.5323,21.4852,21.5229,12400.0
2006-12-06 15:30:00,22.86,22.86,22.85,22.86,5000.0,21.5323,21.5323,21.5229,21.5323,5000.0
2006-12-06 15:35:00,22.86,22.9,22.86,22.9,9600.0,21.5323,21.57,21.5323,21.57,9600.0
2006-12-06 15:40:00,22.9,22.9,22.88,22.9,5600.0,21.57,21.57,21.5511,21.57,5600.0
2006-12-06 15:45:00,22.9,22.92,22.89,22.9,19800.0,21.57,21.5888,21.5605,21.57,19800.0
2006-12-06 15:50:00,22.9,22.9,22.89,22.89,6600.0,21.57,21.57,21.5605,21.5605,6600.0
2006-12-06 15:55:00,22.89,22.89,22.89,22.89,13400.0,21.5605,21.5605,21.5605,21.5605,13400.0
2006-12-07 09:30:00,22.83,22.86,22.74,22.86,28600.0,21.504,21.5323,21.4193,21.5323,28600.0
2006-12-07 09:35:00,22.86,22.93,22.86,22.91,2800.0,21.5323,21.5982,21.5323,21.5794,2800.0
2006-12-07 09:40:00,22.92,22.92,22.88,22.9,1400.0,21.5888,21.5888,21.5511,21.57,1400.0
2006-12-07 09:45:00,22.9,22.93,22.9,22.93,1800.0,21.57,21.5982,21.57,21.5982,1800.0
2006-12-07 09:50:00,22.92,22.92,22.88,22.88,4400.0,21.5888,21.5888,21.5511,21.5511,4400.0
2006-12-07 09:55:00,22.88,22.89,22.87,22.89,6200.0,21.5511,21.5605,21.5417,21.5605,6200.0
2006-12-07 10:00:00,22.88,22.9,22.87,22.88,4600.0,21.5511,21.57,21.5417,21.5511,4600.0
2006-12-07 10:05:00,22.9,22.92,22.9,22.92,2400.0,21.57,21.5888,21.57,21.5888,2400.0
2006-12-07 10:10:00,22.93,22.93,22.89,22.9,3400.0,21.5982,21.5982,21.5605,21.57,3400.0
2006-12-07 10:15:00,22.89,22.89,22.88,22.88,5600.0,21.5605,21.5605,21.5511,21.5511,5600.0
2006-12-07 10:20:00,22.87,22.88,22.86,22.86,7800.0,21.5417,21.5511,21.5323,21.5323,7800.0
2006-12-07 10:25:00,22.87,22.88,22.86,22.86,1600.0,21.5417,21.5511,21.5323,21.5323,1600.0
2006-12-07 10:30:00,22.86,22.88,22.86,22.88,2200.0,21.5323,21.5511,21.5323,21.5511,2200.0
2006-12-07 10:35:00,22.88,22.88,22.86,22.86,1400.0,21.5511,21.5511,21.5323,21.5323,1400.0
2006-12-07 10:40:00,22.86,22.86,22.84,22.84,13800.0,21.5323,21.5323,21.5135,21.5135,13800.0
2006-12-07 10:45:00,22.84,22.84,22.84,22.84,2400.0,21.5135,21.5135,21.5135,21.5135,2400.0
2006-12-07 10:50:00,22.83,22.83,22.81,22.81,1600.0,21.504,21.504,21.4852,21.4852,1600.0
2006-12-07 10:55:00,22.79,22.79,22.76,22.76,1400.0,21.4664,21.4664,21.4381,21.4381,1400.0
2006-12-07 11:00:00,22.76,22.79,22.75,22.79,11600.0,21.4381,21.4664,21.4287,21.4664,11600.0
2006-12-07 11:05:00,22.79,22.84,22.78,22.83,10000.0,21.4664,21.5135,21.4569,21.504,10000.0
2006-12-07 11:10:00,22.83,22.83,22.82,22.83,9800.0,21.504,21.504,21.4946,21.504,9800.0
2006-12-07 11:15:00,22.84,22.86,22.84,22.86,3400.0,21.5135,21.5323,21.5135,21.5323,3400.0
2006-12-07 11:20:00,22.85,22.89,22.85,22.89,7400.0,21.5229,21.5605,21.5229,21.5605,7400.0
2006-12-07 11:25:00,22.89,22.89,22.86,22.89,3000.0,21.5605,21.5605,21.5323,21.5605,3000.0
2006-12-07 11:30:00,22.89,22.93,22.86,22.93,10600.0,21.5605,21.5982,21.5323,21.5982,10600.0
2006-12-07 11:35:00,22.93,22.97,22.93,22.96,24200.0,21.5982,21.6359,21.5982,21.6265,24200.0
2006-12-07 11:40:00,22.96,22.98,22.96,22.98,2400.0,21.6265,21.6453,21.6265,21.6453,2400.0
2006-12-07 11:45:00,22.96,23.02,22.96,22.99,7400.0,21.6265,21.683,21.6265,21.6547,7400.0
2006-12-07 11:50:00,22.99,23.05,22.99,23.04,13400.0,21.6547,21.7113,21.6547,21.7018,13400.0
2006-12-07 11:55:00,23.04,23.06,23.04,23.04,12400.0,21.7018,21.7207,21.7018,21.7018,12400.0
2006-12-07 12:00:00,23.05,23.06,23.04,23.06,11200.0,21.7113,21.7207,21.7018,21.7207,11200.0
2006-12-07 12:05:00,23.06,23.07,23.05,23.07,4400.0,21.7207,21.7301,21.7113,21.7301,4400.0
2006-12-07 12:10:00,23.06,23.07,23.05,23.05,2200.0,21.7207,21.7301,21.7113,21.7113,2200.0
2006-12-07 12:15:00,23.05,23.05,23.04,23.05,1800.0,21.7113,21.7113,21.7018,21.7113,1800.0
2006-12-07 12:20:00,23.06,23.06,23.04,23.04,2200.0,21.7207,21.7207,21.7018,21.7018,2200.0
2006-12-07 12:25:00,23.04,23.04,23.04,23.04,3200.0,21.7018,21.7018,21.7018,21.7018,3200.0
2006-12-07 12:30:00,23.04,23.04,23.04,23.04,1600.0,21.7018,21.7018,21.7018,21.7018,1600.0
2006-12-07 12:35:00,23.04,23.04,23.04,23.04,400.0,21.7018,21.7018,21.7018,21.7018,400.0
2006-12-07 12:40:00,23.04,23.06,23.04,23.05,6000.0,21.7018,21.7207,21.7018,21.7113,6000.0
2006-12-07 12:45:00,23.05,23.05,23.04,23.05,1200.0,21.7113,21.7113,21.7018,21.7113,1200.0
2006-12-07 12:50:00,23.05,23.05,23.03,23.04,4400.0,21.7113,21.7113,21.6924,21.7018,4400.0
2006-12-07 12:55:00,23.04,23.05,23.04,23.05,1400.0,21.7018,21.7113,21.7018,21.7113,1400.0
2006-12-07 13:00:00,23.04,23.05,23.03,23.05,2400.0,21.7018,21.7113,21.6924,21.7113,2400.0
2006-12-07 13:05:00,23.03,23.05,23.03,23.04,1000.0,21.6924,21.7113,21.6924,21.7018,1000.0
2006-12-07 13:10:00,23.05,23.05,23.04,23.04,600.0,21.7113,21.7113,21.7018,21.7018,600.0
2006-12-07 13:15:00,23.04,23.06,23.04,23.04,1600.0,21.7018,21.7207,21.7018,21.7018,1600.0
2006-12-07 13:20:00,23.04,23.06,23.04,23.05,2600.0,21.7018,21.7207,21.7018,21.7113,2600.0
2006-12-07 13:25:00,23.07,23.07,23.05,23.07,2800.0,21.7301,21.7301,21.7113,21.7301,2800.0
2006-12-07 13:30:00,23.07,23.07,23.05,23.05,3000.0,21.7301,21.7301,21.7113,21.7113,3000.0
2006-12-07 13:35:00,23.05,23.06,23.04,23.04,4400.0,21.7113,21.7207,21.7018,21.7018,4400.0
2006-12-07 13:40:00,23.04,23.04,23.04,23.04,3600.0,21.7018,21.7018,21.7018,21.7018,3600.0
2006-12-07 13:45:00,23.05,23.07,23.05,23.07,1200.0,21.7113,21.7301,21.7113,21.7301,1200.0
2006-12-07 13:50:00,23.06,23.07,23.06,23.07,2800.0,21.7207,21.7301,21.7207,21.7301,2800.0
2006-12-07 13:55:00,23.07,23.09,23.06,23.06,6000.0,21.7301,21.7489,21.7207,21.7207,6000.0
2006-12-07 14:00:00,23.06,23.06,23.05,23.06,1000.0,21.7207,21.7207,21.7113,21.7207,1000.0
2006-12-07 14:05:00,23.06,23.08,23.03,23.03,2400.0,21.7207,21.7395,21.6924,21.6924,2400.0
2006-12-07 14:10:00,23.03,23.04,23.02,23.04,2400.0,21.6924,21.7018,21.683,21.7018,2400.0
2006-12-07 14:15:00,23.04,23.05,23.03,23.03,3600.0,21.7018,21.7113,21.6924,21.6924,3600.0
2006-12-07 14:20:00,23.02,23.03,23.01,23.01,2400.0,21.683,21.6924,21.6736,21.6736,2400.0
2006-12-07 14:25:00,23.0,23.0,22.95,22.97,6200.0,21.6642,21.6642,21.6171,21.6359,6200.0
2006-12-07 14:30:00,22.96,22.97,22.96,22.96,1800.0,21.6265,21.6359,21.6265,21.6265,1800.0
2006-12-07 14:35:00,22.96,22.96,22.96,22.96,3400.0,21.6265,21.6265,21.6265,21.6265,3400.0
2006-12-07 14:40:00,22.96,22.97,22.95,22.95,6600.0,21.6265,21.6359,21.6171,21.6171,6600.0
2006-12-07 14:45:00,22.96,22.97,22.95,22.95,1200.0,21.6265,21.6359,21.6171,21.6171,1200.0
2006-12-07 14:50:00,22.95,22.96,22.93,22.93,6000.0,21.6171,21.6265,21.5982,21.5982,6000.0
2006-12-07 14:55:00,22.93,22.93,22.93,22.93,3800.0,21.5982,21.5982,21.5982,21.5982,3800.0
2006-12-07 15:00:00,22.93,22.93,22.91,22.92,2800.0,21.5982,21.5982,21.5794,21.5888,2800.0
2006-12-07 15:05:00,22.92,22.97,22.92,22.93,10000.0,21.5888,21.6359,21.5888,21.5982,10000.0
2006-12-07 15:10:00,22.94,22.95,22.91,22.91,3800.0,21.6076,21.6171,21.5794,21.5794,3800.0
2006-12-07 15:15:00,22.91,22.91,22.9,22.91,4600.0,21.5794,21.5794,21.57,21.5794,4600.0
2006-12-07 15:20:00,22.91,22.92,22.91,22.92,2800.0,21.5794,21.5888,21.5794,21.5888,2800.0
2006-12-07 15:25:00,22.92,22.98,22.92,22.98,14200.0,21.5888,21.6453,21.5888,21.6453,14200.0
2006-12-07 15:30:00,22.98,22.98,22.91,22.91,11000.0,21.6453,21.6453,21.5794,21.5794,11000.0
2006-12-07 15:35:00,22.9,22.93,22.88,22.93,8000.0,21.57,21.5982,21.5511,21.5982,8000.0
2006-12-07 15:40:00,22.93,22.98,22.93,22.98,7800.0,21.5982,21.6453,21.5982,21.6453,7800.0
2006-12-07 15:45:00,22.98,23.0,22.95,23.0,9600.0,21.6453,21.6642,21.6171,21.6642,9600.0
2006-12-07 15:50:00,23.0,23.0,22.95,22.96,15800.0,21.6642,21.6642,21.6171,21.6265,15800.0
2006-12-07 15:55:00,22.96,22.96,22.93,22.94,3200.0,21.6265,21.6265,21.5982,21.6076,3200.0
2006-12-08 09:30:00,22.75,22.89,22.75,22.85,63000.0,21.4287,21.5605,21.4287,21.5229,63000.0
2006-12-08 09:35:00,22.84,22.88,22.73,22.73,12000.0,21.5135,21.5511,21.4098,21.4098,12000.0
2006-12-08 09:40:00,22.73,22.8,22.72,22.8,10000.0,21.4098,21.4758,21.4004,21.4758,10000.0
2006-12-08 09:45:00,22.81,22.86,22.81,22.83,13600.0,21.4852,21.5323,21.4852,21.504,13600.0
2006-12-08 09:50:00,22.81,22.87,22.79,22.87,21200.0,21.4852,21.5417,21.4664,21.5417,21200.0
2006-12-08 09:55:00,22.85,22.85,22.81,22.85,5600.0,21.5229,21.5229,21.4852,21.5229,5600.0
2006-12-08 10:00:00,22.85,22.85,22.75,22.76,23200.0,21.5229,21.5229,21.4287,21.4381,23200.0
2006-12-08 10:05:00,22.76,22.8,22.76,22.8,12600.0,21.4381,21.4758,21.4381,21.4758,12600.0
2006-12-08 10:10:00,22.8,22.9,22.8,22.9,32400.0,21.4758,21.57,21.4758,21.57,32400.0
2006-12-08 10:15:00,22.9,22.9,22.89,22.89,13400.0,21.57,21.57,21.5605,21.5605,13400.0
2006-12-08 10:20:00,22.89,22.89,22.87,22.88,7200.0,21.5605,21.5605,21.5417,21.5511,7200.0
2006-12-08 10:25:00,22.88,22.88,22.88,22.88,1400.0,21.5511,21.5511,21.5511,21.5511,1400.0
2006-12-08 10:30:00,22.89,22.93,22.88,22.92,16000.0,21.5605,21.5982,21.5511,21.5888,16000.0
2006-12-08 10:35:00,22.91,22.97,22.91,22.97,11200.0,21.5794,21.6359,21.5794,21.6359,11200.0
2006-12-08 10:40:00,22.98,22.98,22.98,22.98,400.0,21.6453,21.6453,21.6453,21.6453,400.0
2006-12-08 10:45:00,22.97,22.98,22.95,22.98,10400.0,21.6359,21.6453,21.6171,21.6453,10400.0
2006-12-08 10:50:00,22.95,22.99,22.95,22.97,5200.0,21.6171,21.6547,21.6171,21.6359,5200.0
2006-12-08 10:55:00,22.97,22.97,22.95,22.97,7200.0,21.6359,21.6359,21.6171,21.6359,7200.0
2006-12-08 11:00:00,22.97,22.98,22.95,22.97,10600.0,21.6359,21.6453,21.6171,21.6359,10600.0
2006-12-08 11:05:00,22.98,22.99,22.95,22.98,31200.0,21.6453,21.6547,21.6171,21.6453,31200.0
2006-12-08 11:10:00,22.98,22.99,22.98,22.99,9000.0,21.6453,21.6547,21.6453,21.6547,9000.0
2006-12-08 11:15:00,22.99,23.03,22.99,23.03,7800.0,21.6547,21.6924,21.6547,21.6924,7800.0
2006-12-08 11:20:00,23.03,23.05,23.02,23.02,4200.0,21.6924,21.7113,21.683,21.683,4200.0
2006-12-08 11:25:00,23.03,23.03,23.01,23.03,2400.0,21.6924,21.6924,21.6736,21.6924,2400.0
2006-12-08 11:30:00,23.02,23.08,23.02,23.07,9400.0,21.683,21.7395,21.683,21.7301,9400.0
2006-12-08 11:35:00,23.07,23.08,23.07,23.07,8400.0,21.7301,21.7395,21.7301,21.7301,8400.0
2006-12-08 11:40:00,23.07,23.1,23.07,23.1,7800.0,21.7301,21.7584,21.7301,21.7584,7800.0
2006-12-08 11:45:00,23.11,23.11,23.11,23.11,4200.0,21.7678,21.7678,21.7678,21.7678,4200.0
2006-12-08 11:50:00,23.11,23.11,23.1,23.11,9000.0,21.7678,21.7678,21.7584,21.7678,9000.0
2006-12-08 11:55:00,23.11,23.14,23.11,23.14,11600.0,21.7678,21.796,21.7678,21.796,11600.0
2006-12-08 12:00:00,23.13,23.18,23.13,23.17,14600.0,21.7866,21.8337,21.7866,21.8243,14600.0
2006-12-08 12:05:00,23.17,23.23,23.17,23.2,27800.0,21.8243,21.8808,21.8243,21.8525,27800.0
2006-12-08 12:10:00,23.2,23.21,23.17,23.2,10600.0,21.8525,21.862,21.8243,21.8525,10600.0
2006-12-08 12:15:00,23.2,23.21,23.17,23.17,8000.0,21.8525,21.862,21.8243,21.8243,8000.0
2006-12-08 12:20:00,23.19,23.21,23.18,23.21,11600.0,21.8431,21.862,21.8337,21.862,11600.0
2006-12-08 12:25:00,23.21,23.28,23.21,23.25,23400.0,21.862,21.9279,21.862,21.8996,23400.0
2006-12-08 12:30:00,23.25,23.26,23.24,23.25,8000.0,21.8996,21.9091,21.8902,21.8996,8000.0
2006-12-08 12:35:00,23.25,23.25,23.24,23.25,13400.0,21.8996,21.8996,21.8902,21.8996,13400.0
2006-12-08 12:40:00,23.25,23.25,23.24,23.25,7600.0,21.8996,21.8996,21.8902,21.8996,7600.0
2006-12-08 12:45:00,23.25,23.29,23.24,23.28,16400.0,21.8996,21.9373,21.8902,21.9279,16400.0
2006-12-08 12:50:00,23.27,23.3,23.27,23.3,14000.0,21.9185,21.9467,21.9185,21.9467,14000.0
2006-12-08 12:55:00,23.3,23.31,23.29,23.31,2800.0,21.9467,21.9562,21.9373,21.9562,2800.0
2006-12-08 13:00:00,23.29,23.3,23.25,23.26,24600.0,21.9373,21.9467,21.8996,21.9091,24600.0
2006-12-08 13:05:00,23.27,23.27,23.25,23.25,5800.0,21.9185,21.9185,21.8996,21.8996,5800.0
2006-12-08 13:10:00,23.25,23.26,23.25,23.25,1800.0,21.8996,21.9091,21.8996,21.8996,1800.0
2006-12-08 13:15:00,23.25,23.25,23.24,23.24,6000.0,21.8996,21.8996,21.8902,21.8902,6000.0
2006-12-08 13:20:00,23.24,23.25,23.23,23.25,7800.0,21.8902,21.8996,21.8808,21.8996,7800.0
2006-12-08 13:25:00,23.24,23.27,23.23,23.25,6800.0,21.8902,21.9185,21.8808,21.8996,6800.0
2006-12-08 13:30:00,23.25,23.27,23.25,23.26,6400.0,21.8996,21.9185,21.8996,21.9091,6400.0
2006-12-08 13:35:00,23.25,23.28,23.25,23.25,9200.0,21.8996,21.9279,21.8996,21.8996,9200.0
2006-12-08 13:40:00,23.25,23.27,23.25,23.26,11600.0,21.8996,21.9185,21.8996,21.9091,11600.0
2006-12-08 13:45:00,23.27,23.28,23.25,23.27,7800.0,21.9185,21.9279,21.8996,21.9185,7800.0
2006-12-08 13:50:00,23.25,23.29,23.25,23.27,37000.0,21.8996,21.9373,21.8996,21.9185,37000.0
2006-12-08 13:55:00,23.27,23.27,23.25,23.25,12800.0,21.9185,21.9185,21.8996,21.8996,12800.0
2006-12-08 14:00:00,23.25,23.31,23.25,23.27,14000.0,21.8996,21.9562,21.8996,21.9185,14000.0
2006-12-08 14:05:00,23.29,23.3,23.27,23.28,7200.0,21.9373,21.9467,21.9185,21.9279,7200.0
2006-12-08 14:10:00,23.28,23.29,23.27,23.28,15400.0,21.9279,21.9373,21.9185,21.9279,15400.0
2006-12-08 14:15:00,23.28,23.32,23.28,23.3,9200.0,21.9279,21.9656,21.9279,21.9467,9200.0
2006-12-08 14:20:00,23.32,23.36,23.3,23.36,37600.0,21.9656,22.0033,21.9467,22.0033,37600.0
2006-12-08 14:25:00,23.35,23.38,23.35,23.38,25800.0,21.9938,22.0221,21.9938,22.0221,25800.0
2006-12-08 14:30:00,23.4,23.44,23.39,23.42,62200.0,22.0409,22.0786,22.0315,22.0598,62200.0
2006-12-08 14:35:00,23.41,23.43,23.41,23.42,33800.0,22.0503,22.0692,22.0503,22.0598,33800.0
2006-12-08 14:40:00,23.42,23.48,23.42,23.46,20400.0,22.0598,22.1163,22.0598,22.0974,20400.0
2006-12-08 14:45:00,23.46,23.48,23.45,23.47,13400.0,22.0974,22.1163,22.088,22.1069,13400.0
2006-12-08 14:50:00,23.47,23.47,23.42,23.43,16800.0,22.1069,22.1069,22.0598,22.0692,16800.0
2006-12-08 14:55:00,23.42,23.42,23.42,23.42,4200.0,22.0598,22.0598,22.0598,22.0598,4200.0
2006-12-08 15:00:00,23.43,23.43,23.39,23.4,18600.0,22.0692,22.0692,22.0315,22.0409,18600.0
2006-12-08 15:05:00,23.4,23.46,23.4,23.45,21800.0,22.0409,22.0974,22.0409,22.088,21800.0
2006-12-08 15:10:00,23.43,23.45,23.42,23.42,8800.0,22.0692,22.088,22.0598,22.0598,8800.0
2006-12-08 15:15:00,23.42,23.42,23.4,23.41,14400.0,22.0598,22.0598,22.0409,22.0503,14400.0
2006-12-08 15:20:00,23.39,23.4,23.39,23.4,7600.0,22.0315,22.0409,22.0315,22.0409,7600.0
2006-12-08 15:25:00,23.4,23.4,23.38,23.39,9400.0,22.0409,22.0409,22.0221,22.0315,9400.0
2006-12-08 15:30:00,23.38,23.38,23.37,23.38,4200.0,22.0221,22.0221,22.0127,22.0221,4200.0
2006-12-08 15:35:00,23.38,23.38,23.35,23.35,14800.0,22.0221,22.0221,21.9938,21.9938,14800.0
2006-12-08 15:40:00,23.35,23.35,23.34,23.34,13200.0,21.9938,21.9938,21.9844,21.9844,13200.0
2006-12-08 15:45:00,23.34,23.34,23.3,23.3,3200.0,21.9844,21.9844,21.9467,21.9467,3200.0
2006-12-08 15:50:00,23.31,23.31,23.29,23.3,42000.0,21.9562,21.9562,21.9373,21.9467,42000.0
2006-12-08 15:55:00,23.3,23.33,23.29,23.3,56600.0,21.9467,21.975,21.9373,21.9467,56600.0
2006-12-11 09:30:00,23.29,23.29,23.24,23.25,13400.0,21.9373,21.9373,21.8902,21.8996,13400.0
2006-12-11 09:35:00,23.26,23.27,23.15,23.15,34200.0,21.9091,21.9185,21.8054,21.8054,34200.0
2006-12-11 09:40:00,23.15,23.33,23.15,23.31,36400.0,21.8054,21.975,21.8054,21.9562,36400.0
2006-12-11 09:45:00,23.31,23.31,23.25,23.25,18400.0,21.9562,21.9562,21.8996,21.8996,18400.0
2006-12-11 09:50:00,23.26,23.3,23.25,23.25,28200.0,21.9091,21.9467,21.8996,21.8996,28200.0
2006-12-11 09:55:00,23.25,23.31,23.21,23.3,25000.0,21.8996,21.9562,21.862,21.9467,25000.0
2006-12-11 10:00:00,23.3,23.31,23.26,23.29,10000.0,21.9467,21.9562,21.9091,21.9373,10000.0
2006-12-11 10:05:00,23.3,23.32,23.27,23.32,15400.0,21.9467,21.9656,21.9185,21.9656,15400.0
2006-12-11 10:10:00,23.31,23.33,23.28,23.33,19600.0,21.9562,21.975,21.9279,21.975,19600.0
2006-12-11 10:15:00,23.33,23.36,23.33,23.36,16000.0,21.975,22.0033,21.975,22.0033,16000.0
2006-12-11 10:20:00,23.35,23.4,23.32,23.32,14800.0,21.9938,22.0409,21.9656,21.9656,14800.0
2006-12-11 10:25:00,23.34,23.34,23.3,23.3,6000.0,21.9844,21.9844,21.9467,21.9467,6000.0
2006-12-11 10:30:00,23.29,23.32,23.27,23.29,11800.0,21.9373,21.9656,21.9185,21.9373,11800.0
2006-12-11 10:35:00,23.29,23.29,23.25,23.28,14600.0,21.9373,21.9373,21.8996,21.9279,14600.0
2006-12-11 10:40:00,23.28,23.28,23.25,23.27,8200.0,21.9279,21.9279,21.8996,21.9185,8200.0
2006-12-11 10:45:00,23.27,23.29,23.27,23.28,11600.0,21.9185,21.9373,21.9185,21.9279,11600.0
2006-12-11 10:50:00,23.27,23.29,23.27,23.28,10600.0,21.9185,21.9373,21.9185,21.9279,10600.0
2006-12-11 10:55:00,23.29,23.29,23.28,23.28,4600.0,21.9373,21.9373,21.9279,21.9279,4600.0
2006-12-11 11:00:00,23.29,23.29,23.25,23.27,6200.0,21.9373,21.9373,21.8996,21.9185,6200.0
2006-12-11 11:05:00,23.27,23.3,23.25,23.28,17600.0,21.9185,21.9467,21.8996,21.9279,17600.0
2006-12-11 11:10:00,23.27,23.29,23.27,23.29,10400.0,21.9185,21.9373,21.9185,21.9373,10400.0
2006-12-11 11:15:00,23.28,23.28,23.25,23.27,8400.0,21.9279,21.9279,21.8996,21.9185,8400.0
2006-12-11 11:20:00,23.27,23.28,23.25,23.28,11200.0,21.9185,21.9279,21.8996,21.9279,11200.0
2006-12-11 11:25:00,23.28,23.28,23.25,23.27,7800.0,21.9279,21.9279,21.8996,21.9185,7800.0
2006-12-11 11:30:00,23.27,23.3,23.27,23.29,15800.0,21.9185,21.9467,21.9185,21.9373,15800.0
2006-12-11 11:35:00,23.29,23.31,23.29,23.3,8800.0,21.9373,21.9562,21.9373,21.9467,8800.0
2006-12-11 11:40:00,23.3,23.31,23.3,23.3,5600.0,21.9467,21.9562,21.9467,21.9467,5600.0
2006-12-11 11:45:00,23.3,23.3,23.28,23.28,4000.0,21.9467,21.9467,21.9279,21.9279,4000.0
2006-12-11 11:50:00,23.28,23.28,23.28,23.28,5000.0,21.9279,21.9279,21.9279,21.9279,5000.0
2006-12-11 11:55:00,23.28,23.3,23.27,23.3,9200.0,21.9279,21.9467,21.9185,21.9467,9200.0
2006-12-11 12:00:00,23.29,23.3,23.28,23.3,11600.0,21.9373,21.9467,21.9279,21.9467,11600.0
2006-12-11 12:05:00,23.31,23.31,23.28,23.28,9400.0,21.9562,21.9562,21.9279,21.9279,9400.0
2006-12-11 12:10:00,23.28,23.29,23.26,23.29,11800.0,21.9279,21.9373,21.9091,21.9373,11800.0
2006-12-11 12:15:00,23.29,23.3,23.25,23.25,13800.0,21.9373,21.9467,21.8996,21.8996,13800.0
2006-12-11 12:20:00,23.25,23.27,23.24,23.27,11600.0,21.8996,21.9185,21.8902,21.9185,11600.0
2006-12-11 12:25:00,23.27,23.28,23.27,23.28,13000.0,21.9185,21.9279,21.9185,21.9279,13000.0
2006-12-11 12:30:00,23.28,23.32,23.28,23.32,7800.0,21.9279,21.9656,21.9279,21.9656,7800.0
2006-12-11 12:35:00,23.32,23.32,23.27,23.3,10200.0,21.9656,21.9656,21.9185,21.9467,10200.0
2006-12-11 12:40:00,23.3,23.31,23.3,23.31,7200.0,21.9467,21.9562,21.9467,21.9562,7200.0
2006-12-11 12:45:00,23.31,23.31,23.3,23.3,4000.0,21.9562,21.9562,21.9467,21.9467,4000.0
2006-12-11 12:50:00,23.3,23.31,23.3,23.31,14800.0,21.9467,21.9562,21.9467,21.9562,14800.0
2006-12-11 12:55:00,23.3,23.33,23.3,23.32,19000.0,21.9467,21.975,21.9467,21.9656,19000.0
2006-12-11 13:00:00,23.31,23.31,23.3,23.3,5200.0,21.9562,21.9562,21.9467,21.9467,5200.0
2006-12-11 13:05:00,23.31,23.37,23.31,23.37,40600.0,21.9562,22.0127,21.9562,22.0127,40600.0
2006-12-11 13:10:00,23.37,23.38,23.34,23.36,20600.0,22.0127,22.0221,21.9844,22.0033,20600.0
2006-12-11 13:15:00,23.36,23.4,23.36,23.4,10000.0,22.0033,22.0409,22.0033,22.0409,10000.0
2006-12-11 13:20:00,23.39,23.4,23.35,23.35,7400.0,22.0315,22.0409,21.9938,21.9938,7400.0
2006-12-11 13:25:00,23.34,23.35,23.33,23.33,3000.0,21.9844,21.9938,21.975,21.975,3000.0
2006-12-11 13:30:00,23.33,23.33,23.32,23.32,12000.0,21.975,21.975,21.9656,21.9656,12000.0
2006-12-11 13:35:00,23.33,23.35,23.33,23.35,8000.0,21.975,21.9938,21.975,21.9938,8000.0
2006-12-11 13:40:00,23.35,23.35,23.33,23.33,3200.0,21.9938,21.9938,21.975,21.975,3200.0
2006-12-11 13:45:00,23.33,23.35,23.33,23.35,5200.0,21.975,21.9938,21.975,21.9938,5200.0
2006-12-11 13:50:00,23.36,23.38,23.35,23.36,12200.0,22.0033,22.0221,21.9938,22.0033,12200.0
2006-12-11 13:55:00,23.35,23.36,23.33,23.33,3800.0,21.9938,22.0033,21.975,21.975,3800.0
2006-12-11 14:00:00,23.33,23.34,23.32,23.33,4200.0,21.975,21.9844,21.9656,21.975,4200.0
2006-12-11 14:05:00,23.32,23.33,23.31,23.32,5600.0,21.9656,21.975,21.9562,21.9656,5600.0
2006-12-11 14:10:00,23.3,23.3,23.3,23.3,11200.0,21.9467,21.9467,21.9467,21.9467,11200.0
2006-12-11 14:15:00,23.3,23.35,23.3,23.35,23200.0,21.9467,21.9938,21.9467,21.9938,23200.0
2006-12-11 14:20:00,23.35,23.38,23.33,23.38,26000.0,21.9938,22.0221,21.975,22.0221,26000.0
2006-12-11 14:25:00,23.38,23.4,23.37,23.4,23000.0,22.0221,22.0409,22.0127,22.0409,23000.0
2006-12-11 14:30:00,23.39,23.39,23.38,23.38,3800.0,22.0315,22.0315,22.0221,22.0221,3800.0
2006-12-11 14:35:00,23.37,23.37,23.35,23.36,3400.0,22.0127,22.0127,21.9938,22.0033,3400.0
2006-12-11 14:40:00,23.35,23.36,23.35,23.36,4200.0,21.9938,22.0033,21.9938,22.0033,4200.0
2006-12-11 14:45:00,23.36,23.36,23.31,23.33,9600.0,22.0033,22.0033,21.9562,21.975,9600.0
2006-12-11 14:50:00,23.33,23.33,23.3,23.31,4600.0,21.975,21.975,21.9467,21.9562,4600.0
2006-12-11 14:55:00,23.3,23.31,23.3,23.31,8200.0,21.9467,21.9562,21.9467,21.9562,8200.0
2006-12-11 15:00:00,23.31,23.32,23.3,23.31,14600.0,21.9562,21.9656,21.9467,21.9562,14600.0
2006-12-11 15:05:00,23.31,23.32,23.3,23.3,2400.0,21.9562,21.9656,21.9467,21.9467,2400.0
2006-12-11 15:10:00,23.31,23.32,23.3,23.31,6200.0,21.9562,21.9656,21.9467,21.9562,6200.0
2006-12-11 15:15:00,23.31,23.31,23.29,23.3,12200.0,21.9562,21.9562,21.9373,21.9467,12200.0
2006-12-11 15:20:00,23.3,23.31,23.3,23.3,5200.0,21.9467,21.9562,21.9467,21.9467,5200.0
2006-12-11 15:25:00,23.29,23.3,23.29,23.29,7400.0,21.9373,21.9467,21.9373,21.9373,7400.0
2006-12-11 15:30:00,23.29,23.29,23.28,23.28,11400.0,21.9373,21.9373,21.9279,21.9279,11400.0
2006-12-11 15:35:00,23.28,23.33,23.28,23.33,33600.0,21.9279,21.975,21.9279,21.975,33600.0
2006-12-11 15:40:00,23.33,23.35,23.33,23.33,8400.0,21.975,21.9938,21.975,21.975,8400.0
2006-12-11 15:45:00,23.33,23.33,23.31,23.31,14600.0,21.975,21.975,21.9562,21.9562,14600.0
2006-12-11 15:50:00,23.29,23.3,23.28,23.29,15800.0,21.9373,21.9467,21.9279,21.9373,15800.0
2006-12-11 15:55:00,23.28,23.33,23.28,23.31,33800.0,21.9279,21.975,21.9279,21.9562,33800.0
2006-12-12 09:30:00,23.25,23.3,23.25,23.29,8200.0,21.8996,21.9467,21.8996,21.9373,8200.0
2006-12-12 09:35:00,23.29,23.3,23.25,23.28,4000.0,21.9373,21.9467,21.8996,21.9279,4000.0
2006-12-12 09:40:00,23.28,23.3,23.28,23.29,1400.0,21.9279,21.9467,21.9279,21.9373,1400.0
2006-12-12 09:45:00,23.29,23.35,23.28,23.35,7800.0,21.9373,21.9938,21.9279,21.9938,7800.0
2006-12-12 09:50:00,23.35,23.35,23.29,23.3,122800.0,21.9938,21.9938,21.9373,21.9467,122800.0
2006-12-12 09:55:00,23.31,23.31,23.28,23.28,14000.0,21.9562,21.9562,21.9279,21.9279,14000.0
2006-12-12 10:00:00,23.26,23.28,23.22,23.25,48400.0,21.9091,21.9279,21.8714,21.8996,48400.0
2006-12-12 10:05:00,23.23,23.23,23.18,23.23,76400.0,21.8808,21.8808,21.8337,21.8808,76400.0
2006-12-12 10:10:00,23.18,23.22,23.18,23.22,6800.0,21.8337,21.8714,21.8337,21.8714,6800.0
2006-12-12 10:15:00,23.23,23.29,23.23,23.29,1800.0,21.8808,21.9373,21.8808,21.9373,1800.0
2006-12-12 10:20:00,23.3,23.33,23.3,23.33,7400.0,21.9467,21.975,21.9467,21.975,7400.0
2006-12-12 10:25:00,23.33,23.33,23.28,23.28,29600.0,21.975,21.975,21.9279,21.9279,29600.0
2006-12-12 10:30:00,23.28,23.29,23.28,23.28,75200.0,21.9279,21.9373,21.9279,21.9279,75200.0
2006-12-12 10:35:00,23.28,23.28,23.27,23.27,8200.0,21.9279,21.9279,21.9185,21.9185,8200.0
2006-12-12 10:40:00,23.27,23.27,23.23,23.23,3000.0,21.9185,21.9185,21.8808,21.8808,3000.0
2006-12-12 10:45:00,23.24,23.25,23.23,23.23,1600.0,21.8902,21.8996,21.8808,21.8808,1600.0
2006-12-12 10:50:00,23.23,23.25,23.22,23.22,5200.0,21.8808,21.8996,21.8714,21.8714,5200.0
2006-12-12 10:55:00,23.22,23.25,23.22,23.24,6800.0,21.8714,21.8996,21.8714,21.8902,6800.0
2006-12-12 11:00:00,23.23,23.26,23.23,23.26,27200.0,21.8808,21.9091,21.8808,21.9091,27200.0
2006-12-12 11:05:00,23.25,23.27,23.25,23.25,2000.0,21.8996,21.9185,21.8996,21.8996,2000.0
2006-12-12 11:10:00,23.27,23.27,23.25,23.27,1800.0,21.9185,21.9185,21.8996,21.9185,1800.0
2006-12-12 11:15:00,23.27,23.27,23.26,23.27,800.0,21.9185,21.9185,21.9091,21.9185,800.0
2006-12-12 11:20:00,23.27,23.27,23.25,23.25,4200.0,21.9185,21.9185,21.8996,21.8996,4200.0
2006-12-12 11:25:00,23.25,23.26,23.24,23.25,6400.0,21.8996,21.9091,21.8902,21.8996,6400.0
2006-12-12 11:30:00,23.25,23.26,23.24,23.25,4400.0,21.8996,21.9091,21.8902,21.8996,4400.0
2006-12-12 11:35:00,23.24,23.3,23.24,23.3,30800.0,21.8902,21.9467,21.8902,21.9467,30800.0
2006-12-12 11:40:00,23.28,23.29,23.25,23.27,12800.0,21.9279,21.9373,21.8996,21.9185,12800.0
2006-12-12 11:45:00,23.26,23.29,23.25,23.28,4600.0,21.9091,21.9373,21.8996,21.9279,4600.0
2006-12-12 11:50:00,23.28,23.28,23.28,23.28,4000.0,21.9279,21.9279,21.9279,21.9279,4000.0
2006-12-12 11:55:00,23.28,23.28,23.28,23.28,1000.0,21.9279,21.9279,21.9279,21.9279,1000.0
2006-12-12 12:00:00,23.28,23.28,23.25,23.27,13800.0,21.9279,21.9279,21.8996,21.9185,13800.0
2006-12-12 12:05:00,23.25,23.25,23.23,23.25,16800.0,21.8996,21.8996,21.8808,21.8996,16800.0
2006-12-12 12:10:00,23.25,23.25,23.2,23.22,38800.0,21.8996,21.8996,21.8525,21.8714,38800.0
2006-12-12 12:15:00,23.21,23.25,23.19,23.24,22600.0,21.862,21.8996,21.8431,21.8902,22600.0
2006-12-12 12:20:00,23.25,23.25,23.21,23.23,54800.0,21.8996,21.8996,21.862,21.8808,54800.0
2006-12-12 12:25:00,23.23,23.23,23.18,23.18,3200.0,21.8808,21.8808,21.8337,21.8337,3200.0
2006-12-12 12:30:00,23.18,23.2,23.18,23.2,8200.0,21.8337,21.8525,21.8337,21.8525,8200.0
2006-12-12 12:35:00,23.21,23.21,23.18,23.18,2600.0,21.862,21.862,21.8337,21.8337,2600.0
2006-12-12 12:40:00,23.18,23.18,23.13,23.15,3600.0,21.8337,21.8337,21.7866,21.8054,3600.0
2006-12-12 12:45:00,23.12,23.13,23.1,23.11,6800.0,21.7772,21.7866,21.7584,21.7678,6800.0
2006-12-12 12:50:00,23.13,23.16,23.13,23.16,8400.0,21.7866,21.8149,21.7866,21.8149,8400.0
2006-12-12 12:55:00,23.17,23.2,23.17,23.2,2200.0,21.8243,21.8525,21.8243,21.8525,2200.0
2006-12-12 13:00:00,23.18,23.18,23.17,23.17,800.0,21.8337,21.8337,21.8243,21.8243,800.0
2006-12-12 13:05:00,23.16,23.17,23.16,23.17,400.0,21.8149,21.8243,21.8149,21.8243,400.0
2006-12-12 13:10:00,23.16,23.16,23.15,23.15,8400.0,21.8149,21.8149,21.8054,21.8054,8400.0
2006-12-12 13:15:00,23.14,23.14,23.14,23.14,4800.0,21.796,21.796,21.796,21.796,4800.0
2006-12-12 13:20:00,23.14,23.16,23.14,23.15,7200.0,21.796,21.8149,21.796,21.8054,7200.0
2006-12-12 13:25:00,23.15,23.15,23.14,23.14,12800.0,21.8054,21.8054,21.796,21.796,12800.0
2006-12-12 13:30:00,23.14,23.15,23.14,23.15,2000.0,21.796,21.8054,21.796,21.8054,2000.0
2006-12-12 13:35:00,23.14,23.15,23.14,23.14,9000.0,21.796,21.8054,21.796,21.796,9000.0
2006-12-12 13:40:00,23.14,23.14,23.11,23.13,20800.0,21.796,21.796,21.7678,21.7866,20800.0
2006-12-12 13:45:00,23.12,23.13,23.11,23.13,3600.0,21.7772,21.7866,21.7678,21.7866,3600.0
2006-12-12 13:50:00,23.13,23.13,23.11,23.12,6000.0,21.7866,21.7866,21.7678,21.7772,6000.0
2006-12-12 13:55:00,23.11,23.14,23.11,23.14,7400.0,21.7678,21.796,21.7678,21.796,7400.0
2006-12-12 14:00:00,23.14,23.14,23.11,23.13,20800.0,21.796,21.796,21.7678,21.7866,20800.0
2006-12-12 14:05:00,23.11,23.11,23.09,23.09,8800.0,21.7678,21.7678,21.7489,21.7489,8800.0
2006-12-12 14:10:00,23.09,23.11,23.07,23.07,13200.0,21.7489,21.7678,21.7301,21.7301,13200.0
2006-12-12 14:15:00,23.09,23.15,23.09,23.13,7800.0,21.7489,21.8054,21.7489,21.7866,7800.0
2006-12-12 14:20:00,23.11,23.21,23.11,23.21,10400.0,21.7678,21.862,21.7678,21.862,10400.0
2006-12-12 14:25:00,23.2,23.2,23.13,23.13,6200.0,21.8525,21.8525,21.7866,21.7866,6200.0
2006-12-12 14:30:00,23.14,23.17,23.14,23.17,2600.0,21.796,21.8243,21.796,21.8243,2600.0
2006-12-12 14:35:00,23.15,23.18,23.11,23.18,21200.0,21.8054,21.8337,21.7678,21.8337,21200.0
2006-12-12 14:40:00,23.17,23.18,23.16,23.16,8400.0,21.8243,21.8337,21.8149,21.8149,8400.0
2006-12-12 14:45:00,23.16,23.16,23.11,23.13,6200.0,21.8149,21.8149,21.7678,21.7866,6200.0
2006-12-12 14:50:00,23.13,23.16,23.13,23.15,9400.0,21.7866,21.8149,21.7866,21.8054,9400.0
2006-12-12 14:55:00,23.15,23.18,23.15,23.18,12600.0,21.8054,21.8337,21.8054,21.8337,12600.0
2006-12-12 15:00:00,23.18,23.23,23.17,23.23,20800.0,21.8337,21.8808,21.8243,21.8808,20800.0
2006-12-12 15:05:00,23.23,23.24,23.23,23.24,4800.0,21.8808,21.8902,21.8808,21.8902,4800.0
2006-12-12 15:10:00,23.24,23.24,23.23,23.23,2000.0,21.8902,21.8902,21.8808,21.8808,2000.0
2006-12-12 15:15:00,23.23,23.23,23.22,23.22,6200.0,21.8808,21.8808,21.8714,21.8714,6200.0
2006-12-12 15:20:00,23.21,23.22,23.19,23.19,7200.0,21.862,21.8714,21.8431,21.8431,7200.0
2006-12-12 15:25:00,23.2,23.21,23.17,23.17,11600.0,21.8525,21.862,21.8243,21.8243,11600.0
2006-12-12 15:30:00,23.18,23.2,23.18,23.2,33400.0,21.8337,21.8525,21.8337,21.8525,33400.0
2006-12-12 15:35:00,23.2,23.24,23.2,23.24,9800.0,21.8525,21.8902,21.8525,21.8902,9800.0
2006-12-12 15:40:00,23.23,23.3,23.23,23.27,32200.0,21.8808,21.9467,21.8808,21.9185,32200.0
2006-12-12 15:45:00,23.27,23.27,23.25,23.25,11400.0,21.9185,21.9185,21.8996,21.8996,11400.0
2006-12-12 15:50:00,23.25,23.27,23.25,23.25,14600.0,21.8996,21.9185,21.8996,21.8996,14600.0
2006-12-12 15:55:00,23.25,23.28,23.25,23.28,56400.0,21.8996,21.9279,21.8996,21.9279,56400.0
2006-12-13 09:35:00,23.55,23.55,23.41,23.41,41800.0,22.1822,22.1822,22.0503,22.0503,41800.0
2006-12-13 09:40:00,23.41,23.46,23.39,23.4,11600.0,22.0503,22.0974,22.0315,22.0409,11600.0
2006-12-13 09:45:00,23.41,23.45,23.4,23.44,24000.0,22.0503,22.088,22.0409,22.0786,24000.0
2006-12-13 09:50:00,23.46,23.49,23.45,23.48,14800.0,22.0974,22.1257,22.088,22.1163,14800.0
2006-12-13 09:55:00,23.48,23.49,23.46,23.47,13400.0,22.1163,22.1257,22.0974,22.1069,13400.0
2006-12-13 10:00:00,23.48,23.53,23.43,23.5,21600.0,22.1163,22.1634,22.0692,22.1351,21600.0
2006-12-13 10:05:00,23.5,23.59,23.49,23.56,49000.0,22.1351,22.2199,22.1257,22.1916,49000.0
2006-12-13 10:10:00,23.57,23.6,23.56,23.59,28800.0,22.2011,22.2293,22.1916,22.2199,28800.0
2006-12-13 10:15:00,23.59,23.71,23.59,23.7,36400.0,22.2199,22.3329,22.2199,22.3235,36400.0
2006-12-13 10:20:00,23.68,23.74,23.66,23.74,35800.0,22.3047,22.3612,22.2858,22.3612,35800.0
2006-12-13 10:25:00,23.75,23.81,23.73,23.75,31400.0,22.3706,22.4271,22.3518,22.3706,31400.0
2006-12-13 10:30:00,23.75,23.78,23.73,23.77,55400.0,22.3706,22.3989,22.3518,22.3894,55400.0
2006-12-13 10:35:00,23.77,23.78,23.73,23.77,27400.0,22.3894,22.3989,22.3518,22.3894,27400.0
2006-12-13 10:40:00,23.76,23.78,23.75,23.75,84800.0,22.38,22.3989,22.3706,22.3706,84800.0
2006-12-13 10:45:00,23.75,23.75,23.67,23.7,15600.0,22.3706,22.3706,22.2952,22.3235,15600.0
2006-12-13 10:50:00,23.72,23.72,23.67,23.67,24400.0,22.3423,22.3423,22.2952,22.2952,24400.0
2006-12-13 10:55:00,23.66,23.66,23.59,23.59,17800.0,22.2858,22.2858,22.2199,22.2199,17800.0
2006-12-13 11:00:00,23.59,23.59,23.55,23.55,6800.0,22.2199,22.2199,22.1822,22.1822,6800.0
2006-12-13 11:05:00,23.57,23.6,23.56,23.6,109000.0,22.2011,22.2293,22.1916,22.2293,109000.0
2006-12-13 11:10:00,23.59,23.6,23.58,23.59,8000.0,22.2199,22.2293,22.2105,22.2199,8000.0
2006-12-13 11:15:00,23.6,23.67,23.6,23.64,16400.0,22.2293,22.2952,22.2293,22.267,16400.0
2006-12-13 11:20:00,23.65,23.65,23.63,23.63,25400.0,22.2764,22.2764,22.2576,22.2576,25400.0
2006-12-13 11:25:00,23.65,23.66,23.64,23.66,5400.0,22.2764,22.2858,22.267,22.2858,5400.0
2006-12-13 11:30:00,23.66,23.66,23.64,23.65,33000.0,22.2858,22.2858,22.267,22.2764,33000.0
2006-12-13 11:35:00,23.65,23.65,23.57,23.57,9200.0,22.2764,22.2764,22.2011,22.2011,9200.0
2006-12-13 11:40:00,23.57,23.57,23.53,23.54,15600.0,22.2011,22.2011,22.1634,22.1728,15600.0
2006-12-13 11:45:00,23.54,23.54,23.49,23.5,28600.0,22.1728,22.1728,22.1257,22.1351,28600.0
2006-12-13 11:50:00,23.5,23.52,23.49,23.52,9200.0,22.1351,22.154,22.1257,22.154,9200.0
2006-12-13 11:55:00,23.53,23.6,23.53,23.58,13400.0,22.1634,22.2293,22.1634,22.2105,13400.0
2006-12-13 12:00:00,23.58,23.65,23.58,23.65,71800.0,22.2105,22.2764,22.2105,22.2764,71800.0
2006-12-13 12:05:00,23.65,23.66,23.61,23.64,21800.0,22.2764,22.2858,22.2387,22.267,21800.0
2006-12-13 12:10:00,23.64,23.66,23.63,23.64,32800.0,22.267,22.2858,22.2576,22.267,32800.0
2006-12-13 12:15:00,23.64,23.64,23.6,23.6,2800.0,22.267,22.267,22.2293,22.2293,2800.0
2006-12-13 12:20:00,23.59,23.59,23.5,23.5,10200.0,22.2199,22.2199,22.1351,22.1351,10200.0
2006-12-13 12:25:00,23.5,23.5,23.48,23.48,7200.0,22.1351,22.1351,22.1163,22.1163,7200.0
2006-12-13 12:30:00,23.49,23.51,23.48,23.5,9000.0,22.1257,22.1445,22.1163,22.1351,9000.0
2006-12-13 12:35:00,23.5,23.53,23.5,23.5,12800.0,22.1351,22.1634,22.1351,22.1351,12800.0
2006-12-13 12:40:00,23.5,23.53,23.5,23.53,6400.0,22.1351,22.1634,22.1351,22.1634,6400.0
2006-12-13 12:45:00,23.53,23.55,23.53,23.55,2800.0,22.1634,22.1822,22.1634,22.1822,2800.0
2006-12-13 12:50:00,23.54,23.55,23.54,23.55,11000.0,22.1728,22.1822,22.1728,22.1822,11000.0
2006-12-13 12:55:00,23.55,23.56,23.55,23.55,4200.0,22.1822,22.1916,22.1822,22.1822,4200.0
2006-12-13 13:00:00,23.55,23.56,23.55,23.56,800.0,22.1822,22.1916,22.1822,22.1916,800.0
2006-12-13 13:05:00,23.56,23.56,23.56,23.56,2200.0,22.1916,22.1916,22.1916,22.1916,2200.0
2006-12-13 13:10:00,23.56,23.57,23.56,23.56,8800.0,22.1916,22.2011,22.1916,22.1916,8800.0
2006-12-13 13:15:00,23.57,23.58,23.56,23.58,13400.0,22.2011,22.2105,22.1916,22.2105,13400.0
2006-12-13 13:20:00,23.57,23.58,23.57,23.57,5600.0,22.2011,22.2105,22.2011,22.2011,5600.0
2006-12-13 13:25:00,23.57,23.57,23.57,23.57,5600.0,22.2011,22.2011,22.2011,22.2011,5600.0
2006-12-13 13:30:00,23.57,23.58,23.56,23.58,25600.0,22.2011,22.2105,22.1916,22.2105,25600.0
2006-12-13 13:35:00,23.58,23.58,23.56,23.56,13000.0,22.2105,22.2105,22.1916,22.1916,13000.0
2006-12-13 13:40:00,23.56,23.56,23.55,23.56,16400.0,22.1916,22.1916,22.1822,22.1916,16400.0
2006-12-13 13:45:00,23.56,23.57,23.55,23.57,7600.0,22.1916,22.2011,22.1822,22.2011,7600.0
2006-12-13 13:50:00,23.55,23.56,23.55,23.55,13000.0,22.1822,22.1916,22.1822,22.1822,13000.0
2006-12-13 13:55:00,23.56,23.59,23.56,23.58,5800.0,22.1916,22.2199,22.1916,22.2105,5800.0
2006-12-13 14:00:00,23.58,23.61,23.58,23.59,7200.0,22.2105,22.2387,22.2105,22.2199,7200.0
2006-12-13 14:05:00,23.58,23.58,23.55,23.55,6400.0,22.2105,22.2105,22.1822,22.1822,6400.0
2006-12-13 14:10:00,23.56,23.56,23.54,23.56,30000.0,22.1916,22.1916,22.1728,22.1916,30000.0
2006-12-13 14:15:00,23.55,23.6,23.54,23.6,14000.0,22.1822,22.2293,22.1728,22.2293,14000.0
2006-12-13 14:20:00,23.6,23.61,23.59,23.61,22200.0,22.2293,22.2387,22.2199,22.2387,22200.0
2006-12-13 14:25:00,23.61,23.61,23.6,23.6,9600.0,22.2387,22.2387,22.2293,22.2293,9600.0
2006-12-13 14:30:00,23.6,23.61,23.6,23.61,8000.0,22.2293,22.2387,22.2293,22.2387,8000.0
2006-12-13 14:35:00,23.61,23.75,23.61,23.73,86800.0,22.2387,22.3706,22.2387,22.3518,86800.0
2006-12-13 14:40:00,23.73,23.74,23.72,23.74,35400.0,22.3518,22.3612,22.3423,22.3612,35400.0
2006-12-13 14:45:00,23.73,23.73,23.72,23.72,12000.0,22.3518,22.3518,22.3423,22.3423,12000.0
2006-12-13 14:50:00,23.72,23.73,23.68,23.7,138200.0,22.3423,22.3518,22.3047,22.3235,138200.0
2006-12-13 14:55:00,23.7,23.73,23.7,23.73,21400.0,22.3235,22.3518,22.3235,22.3518,21400.0
2006-12-13 15:00:00,23.73,23.73,23.72,23.73,11800.0,22.3518,22.3518,22.3423,22.3518,11800.0
2006-12-13 15:05:00,23.72,23.73,23.72,23.73,6800.0,22.3423,22.3518,22.3423,22.3518,6800.0
2006-12-13 15:10:00,23.72,23.72,23.71,23.72,48200.0,22.3423,22.3423,22.3329,22.3423,48200.0
2006-12-13 15:15:00,23.71,23.72,23.71,23.71,8800.0,22.3329,22.3423,22.3329,22.3329,8800.0
2006-12-13 15:20:00,23.71,23.79,23.71,23.75,32200.0,22.3329,22.4083,22.3329,22.3706,32200.0
2006-12-13 15:25:00,23.75,23.75,23.72,23.73,11400.0,22.3706,22.3706,22.3423,22.3518,11400.0
2006-12-13 15:30:00,23.72,23.74,23.72,23.73,13400.0,22.3423,22.3612,22.3423,22.3518,13400.0
2006-12-13 15:35:00,23.73,23.78,23.73,23.78,131400.0,22.3518,22.3989,22.3518,22.3989,131400.0
2006-12-13 15:40:00,23.78,23.78,23.74,23.75,46400.0,22.3989,22.3989,22.3612,22.3706,46400.0
2006-12-13 15:45:00,23.75,23.78,23.74,23.77,20800.0,22.3706,22.3989,22.3612,22.3894,20800.0
2006-12-13 15:50:00,23.77,23.77,23.73,23.73,46600.0,22.3894,22.3894,22.3518,22.3518,46600.0
2006-12-13 15:55:00,23.74,23.75,23.71,23.74,61800.0,22.3612,22.3706,22.3329,22.3612,61800.0
2006-12-14 09:30:00,23.78,23.89,23.78,23.89,19800.0,22.3989,22.5025,22.3989,22.5025,19800.0
2006-12-14 09:35:00,23.91,23.91,23.83,23.84,10600.0,22.5213,22.5213,22.446,22.4554,10600.0
2006-12-14 09:40:00,23.84,23.98,23.84,23.9,13000.0,22.4554,22.5872,22.4554,22.5119,13000.0
2006-12-14 09:45:00,23.9,23.98,23.89,23.98,6000.0,22.5119,22.5872,22.5025,22.5872,6000.0
2006-12-14 09:50:00,23.98,23.99,23.96,23.98,10400.0,22.5872,22.5967,22.5684,22.5872,10400.0
2006-12-14 09:55:00,23.97,24.03,23.97,23.97,20400.0,22.5778,22.6343,22.5778,22.5778,20400.0
2006-12-14 10:00:00,23.98,24.01,23.96,23.98,20000.0,22.5872,22.6155,22.5684,22.5872,20000.0
2006-12-14 10:05:00,23.99,24.01,23.96,23.96,15800.0,22.5967,22.6155,22.5684,22.5684,15800.0
2006-12-14 10:10:00,23.96,23.98,23.96,23.97,14400.0,22.5684,22.5872,22.5684,22.5778,14400.0
2006-12-14 10:15:00,23.96,23.98,23.95,23.95,15000.0,22.5684,22.5872,22.559,22.559,15000.0
2006-12-14 10:20:00,23.95,24.0,23.95,24.0,78400.0,22.559,22.6061,22.559,22.6061,78400.0
2006-12-14 10:25:00,24.0,24.0,23.96,23.97,27200.0,22.6061,22.6061,22.5684,22.5778,27200.0
2006-12-14 10:30:00,23.96,23.96,23.88,23.9,40000.0,22.5684,22.5684,22.493,22.5119,40000.0
2006-12-14 10:35:00,23.89,23.91,23.88,23.91,10000.0,22.5025,22.5213,22.493,22.5213,10000.0
2006-12-14 10:40:00,23.9,23.93,23.89,23.93,13800.0,22.5119,22.5401,22.5025,22.5401,13800.0
2006-12-14 10:45:00,23.93,23.93,23.93,23.93,8400.0,22.5401,22.5401,22.5401,22.5401,8400.0
2006-12-14 10:50:00,23.92,23.93,23.91,23.93,29800.0,22.5307,22.5401,22.5213,22.5401,29800.0
2006-12-14 10:55:00,23.93,23.94,23.92,23.93,4400.0,22.5401,22.5496,22.5307,22.5401,4400.0
2006-12-14 11:00:00,23.93,23.93,23.92,23.93,11400.0,22.5401,22.5401,22.5307,22.5401,11400.0
2006-12-14 11:05:00,23.93,23.93,23.92,23.92,6400.0,22.5401,22.5401,22.5307,22.5307,6400.0
2006-12-14 11:10:00,23.92,23.92,23.91,23.91,5600.0,22.5307,22.5307,22.5213,22.5213,5600.0
2006-12-14 11:15:00,23.91,23.94,23.91,23.94,11200.0,22.5213,22.5496,22.5213,22.5496,11200.0
2006-12-14 11:20:00,23.94,23.98,23.93,23.96,65600.0,22.5496,22.5872,22.5401,22.5684,65600.0
2006-12-14 11:25:00,23.97,23.99,23.96,23.99,33200.0,22.5778,22.5967,22.5684,22.5967,33200.0
2006-12-14 11:30:00,23.99,23.99,23.98,23.98,8600.0,22.5967,22.5967,22.5872,22.5872,8600.0
2006-12-14 11:35:00,23.98,24.0,23.98,24.0,19800.0,22.5872,22.6061,22.5872,22.6061,19800.0
2006-12-14 11:40:00,23.99,24.0,23.98,23.98,3800.0,22.5967,22.6061,22.5872,22.5872,3800.0
2006-12-14 11:45:00,23.98,24.0,23.98,24.0,10800.0,22.5872,22.6061,22.5872,22.6061,10800.0
2006-12-14 11:50:00,24.0,24.0,23.98,23.99,4000.0,22.6061,22.6061,22.5872,22.5967,4000.0
2006-12-14 11:55:00,23.99,23.99,23.99,23.99,2800.0,22.5967,22.5967,22.5967,22.5967,2800.0
2006-12-14 12:00:00,24.0,24.0,23.98,23.98,6800.0,22.6061,22.6061,22.5872,22.5872,6800.0
2006-12-14 12:05:00,23.98,23.98,23.97,23.97,5400.0,22.5872,22.5872,22.5778,22.5778,5400.0
2006-12-14 12:10:00,23.97,23.98,23.97,23.97,16800.0,22.5778,22.5872,22.5778,22.5778,16800.0
2006-12-14 12:15:00,23.97,24.01,23.97,24.0,29200.0,22.5778,22.6155,22.5778,22.6061,29200.0
2006-12-14 12:20:00,24.0,24.0,23.97,23.98,3800.0,22.6061,22.6061,22.5778,22.5872,3800.0
2006-12-14 12:25:00,23.98,23.99,23.97,23.99,10600.0,22.5872,22.5967,22.5778,22.5967,10600.0
2006-12-14 12:30:00,23.98,23.98,23.97,23.98,14400.0,22.5872,22.5872,22.5778,22.5872,14400.0
2006-12-14 12:35:00,23.98,23.99,23.97,23.97,5800.0,22.5872,22.5967,22.5778,22.5778,5800.0
2006-12-14 12:40:00,23.97,23.99,23.97,23.98,11400.0,22.5778,22.5967,22.5778,22.5872,11400.0
2006-12-14 12:45:00,23.98,23.98,23.95,23.96,7200.0,22.5872,22.5872,22.559,22.5684,7200.0
2006-12-14 12:50:00,23.96,23.96,23.93,23.94,6000.0,22.5684,22.5684,22.5401,22.5496,6000.0
2006-12-14 12:55:00,23.93,23.93,23.9,23.91,4200.0,22.5401,22.5401,22.5119,22.5213,4200.0
2006-12-14 13:00:00,23.91,23.96,23.9,23.96,12600.0,22.5213,22.5684,22.5119,22.5684,12600.0
2006-12-14 13:05:00,23.96,23.96,23.95,23.95,1800.0,22.5684,22.5684,22.559,22.559,1800.0
2006-12-14 13:10:00,23.95,23.95,23.93,23.93,2800.0,22.559,22.559,22.5401,22.5401,2800.0
2006-12-14 13:15:00,23.93,23.93,23.91,23.92,5000.0,22.5401,22.5401,22.5213,22.5307,5000.0
2006-12-14 13:20:00,23.92,23.98,23.91,23.98,11600.0,22.5307,22.5872,22.5213,22.5872,11600.0
2006-12-14 13:25:00,23.97,23.98,23.96,23.98,1200.0,22.5778,22.5872,22.5684,22.5872,1200.0
2006-12-14 13:30:00,23.96,23.96,23.96,23.96,800.0,22.5684,22.5684,22.5684,22.5684,800.0
2006-12-14 13:35:00,23.95,23.95,23.93,23.93,4600.0,22.559,22.559,22.5401,22.5401,4600.0
2006-12-14 13:40:00,23.91,23.93,23.9,23.93,11200.0,22.5213,22.5401,22.5119,22.5401,11200.0
2006-12-14 13:45:00,23.92,23.93,23.91,23.92,5000.0,22.5307,22.5401,22.5213,22.5307,5000.0
2006-12-14 13:50:00,23.9,23.9,23.86,23.9,13000.0,22.5119,22.5119,22.4742,22.5119,13000.0
2006-12-14 13:55:00,23.88,23.89,23.88,23.88,4200.0,22.493,22.5025,22.493,22.493,4200.0
2006-12-14 14:00:00,23.87,23.89,23.87,23.89,12000.0,22.4836,22.5025,22.4836,22.5025,12000.0
2006-12-14 14:05:00,23.9,23.9,23.87,23.88,8600.0,22.5119,22.5119,22.4836,22.493,8600.0
2006-12-14 14:10:00,23.89,23.9,23.89,23.89,9000.0,22.5025,22.5119,22.5025,22.5025,9000.0
2006-12-14 14:15:00,23.89,23.89,23.87,23.88,3000.0,22.5025,22.5025,22.4836,22.493,3000.0
2006-12-14 14:20:00,23.88,23.89,23.88,23.88,9600.0,22.493,22.5025,22.493,22.493,9600.0
2006-12-14 14:25:00,23.89,23.89,23.88,23.88,3800.0,22.5025,22.5025,22.493,22.493,3800.0
2006-12-14 14:30:00,23.88,23.88,23.87,23.88,7200.0,22.493,22.493,22.4836,22.493,7200.0
2006-12-14 14:35:00,23.88,23.9,23.87,23.87,14400.0,22.493,22.5119,22.4836,22.4836,14400.0
2006-12-14 14:40:00,23.88,23.91,23.87,23.89,8800.0,22.493,22.5213,22.4836,22.5025,8800.0
2006-12-14 14:45:00,23.9,23.92,23.89,23.9,8000.0,22.5119,22.5307,22.5025,22.5119,8000.0
2006-12-14 14:50:00,23.91,23.91,23.9,23.9,2800.0,22.5213,22.5213,22.5119,22.5119,2800.0
2006-12-14 14:55:00,23.9,23.91,23.89,23.91,36200.0,22.5119,22.5213,22.5025,22.5213,36200.0
2006-12-14 15:00:00,23.9,23.91,23.88,23.91,12600.0,22.5119,22.5213,22.493,22.5213,12600.0
2006-12-14 15:05:00,23.91,23.92,23.91,23.91,9400.0,22.5213,22.5307,22.5213,22.5213,9400.0
2006-12-14 15:10:00,23.92,23.92,23.91,23.91,2400.0,22.5307,22.5307,22.5213,22.5213,2400.0
2006-12-14 15:15:00,23.9,23.9,23.9,23.9,1200.0,22.5119,22.5119,22.5119,22.5119,1200.0
2006-12-14 15:20:00,23.9,23.9,23.87,23.88,6200.0,22.5119,22.5119,22.4836,22.493,6200.0
2006-12-14 15:25:00,23.88,23.88,23.86,23.87,11200.0,22.493,22.493,22.4742,22.4836,11200.0
2006-12-14 15:30:00,23.87,23.87,23.86,23.86,2400.0,22.4836,22.4836,22.4742,22.4742,2400.0
2006-12-14 15:35:00,23.86,23.86,23.84,23.85,6000.0,22.4742,22.4742,22.4554,22.4648,6000.0
2006-12-14 15:40:00,23.85,23.85,23.84,23.84,11600.0,22.4648,22.4648,22.4554,22.4554,11600.0
2006-12-14 15:45:00,23.84,23.84,23.82,23.83,18400.0,22.4554,22.4554,22.4365,22.446,18400.0
2006-12-14 15:50:00,23.83,23.85,23.82,23.84,10400.0,22.446,22.4648,22.4365,22.4554,10400.0
2006-12-14 15:55:00,23.83,23.84,23.83,23.84,8800.0,22.446,22.4554,22.446,22.4554,8800.0
2006-12-15 09:30:00,23.85,23.93,23.84,23.93,17600.0,22.4648,22.5401,22.4554,22.5401,17600.0
2006-12-15 09:35:00,23.92,23.92,23.85,23.85,6800.0,22.5307,22.5307,22.4648,22.4648,6800.0
2006-12-15 09:40:00,23.83,23.88,23.83,23.86,5200.0,22.446,22.493,22.446,22.4742,5200.0
2006-12-15 09:45:00,23.86,23.86,23.82,23.84,73600.0,22.4742,22.4742,22.4365,22.4554,73600.0
2006-12-15 09:50:00,23.82,23.84,23.8,23.84,8000.0,22.4365,22.4554,22.4177,22.4554,8000.0
2006-12-15 09:55:00,23.84,23.85,23.82,23.82,3400.0,22.4554,22.4648,22.4365,22.4365,3400.0
2006-12-15 10:00:00,23.81,23.81,23.74,23.78,17600.0,22.4271,22.4271,22.3612,22.3989,17600.0
2006-12-15 10:05:00,23.78,23.8,23.78,23.78,6800.0,22.3989,22.4177,22.3989,22.3989,6800.0
2006-12-15 10:10:00,23.79,23.8,23.78,23.8,9600.0,22.4083,22.4177,22.3989,22.4177,9600.0
2006-12-15 10:15:00,23.8,23.8,23.78,23.79,5000.0,22.4177,22.4177,22.3989,22.4083,5000.0
2006-12-15 10:20:00,23.79,23.82,23.78,23.81,12200.0,22.4083,22.4365,22.3989,22.4271,12200.0
2006-12-15 10:25:00,23.82,23.83,23.81,23.83,9600.0,22.4365,22.446,22.4271,22.446,9600.0
2006-12-15 10:30:00,23.83,23.84,23.83,23.83,6200.0,22.446,22.4554,22.446,22.446,6200.0
2006-12-15 10:35:00,23.83,23.85,23.82,23.83,22800.0,22.446,22.4648,22.4365,22.446,22800.0
2006-12-15 10:40:00,23.83,23.83,23.78,23.78,12200.0,22.446,22.446,22.3989,22.3989,12200.0
2006-12-15 10:45:00,23.78,23.78,23.74,23.75,44800.0,22.3989,22.3989,22.3612,22.3706,44800.0
2006-12-15 10:50:00,23.74,23.75,23.73,23.74,5200.0,22.3612,22.3706,22.3518,22.3612,5200.0
2006-12-15 10:55:00,23.74,23.74,23.74,23.74,1800.0,22.3612,22.3612,22.3612,22.3612,1800.0
2006-12-15 11:00:00,23.74,23.75,23.73,23.74,5800.0,22.3612,22.3706,22.3518,22.3612,5800.0
2006-12-15 11:05:00,23.74,23.75,23.72,23.72,4000.0,22.3612,22.3706,22.3423,22.3423,4000.0
2006-12-15 11:10:00,23.72,23.72,23.71,23.71,4800.0,22.3423,22.3423,22.3329,22.3329,4800.0
2006-12-15 11:15:00,23.71,23.71,23.67,23.67,7000.0,22.3329,22.3329,22.2952,22.2952,7000.0
2006-12-15 11:20:00,23.68,23.68,23.66,23.67,5800.0,22.3047,22.3047,22.2858,22.2952,5800.0
2006-12-15 11:25:00,23.67,23.68,23.66,23.68,11800.0,22.2952,22.3047,22.2858,22.3047,11800.0
2006-12-15 11:30:00,23.67,23.69,23.67,23.69,5800.0,22.2952,22.3141,22.2952,22.3141,5800.0
2006-12-15 11:35:00,23.67,23.7,23.66,23.68,3800.0,22.2952,22.3235,22.2858,22.3047,3800.0
2006-12-15 11:40:00,23.68,23.7,23.68,23.68,3200.0,22.3047,22.3235,22.3047,22.3047,3200.0
2006-12-15 11:45:00,23.67,23.68,23.67,23.68,8200.0,22.2952,22.3047,22.2952,22.3047,8200.0
2006-12-15 11:50:00,23.68,23.69,23.68,23.68,3400.0,22.3047,22.3141,22.3047,22.3047,3400.0
2006-12-15 11:55:00,23.68,23.68,23.66,23.67,1600.0,22.3047,22.3047,22.2858,22.2952,1600.0
2006-12-15 12:00:00,23.67,23.67,23.66,23.67,3200.0,22.2952,22.2952,22.2858,22.2952,3200.0
2006-12-15 12:05:00,23.67,23.67,23.61,23.66,6600.0,22.2952,22.2952,22.2387,22.2858,6600.0
2006-12-15 12:10:00,23.66,23.68,23.65,23.67,8200.0,22.2858,22.3047,22.2764,22.2952,8200.0
2006-12-15 12:15:00,23.67,23.68,23.67,23.67,6600.0,22.2952,22.3047,22.2952,22.2952,6600.0
2006-12-15 12:20:00,23.67,23.68,23.61,23.61,47800.0,22.2952,22.3047,22.2387,22.2387,47800.0
2006-12-15 12:25:00,23.61,23.66,23.6,23.65,27600.0,22.2387,22.2858,22.2293,22.2764,27600.0
2006-12-15 12:30:00,23.65,23.67,23.64,23.65,9800.0,22.2764,22.2952,22.267,22.2764,9800.0
2006-12-15 12:35:00,23.64,23.67,23.64,23.67,8400.0,22.267,22.2952,22.267,22.2952,8400.0
2006-12-15 12:40:00,23.67,23.67,23.61,23.62,34200.0,22.2952,22.2952,22.2387,22.2482,34200.0
2006-12-15 12:45:00,23.61,23.63,23.59,23.59,11800.0,22.2387,22.2576,22.2199,22.2199,11800.0
2006-12-15 12:50:00,23.59,23.59,23.57,23.59,5000.0,22.2199,22.2199,22.2011,22.2199,5000.0
2006-12-15 12:55:00,23.59,23.6,23.58,23.6,9200.0,22.2199,22.2293,22.2105,22.2293,9200.0
2006-12-15 13:00:00,23.59,23.6,23.59,23.6,1400.0,22.2199,22.2293,22.2199,22.2293,1400.0
2006-12-15 13:05:00,23.59,23.6,23.59,23.59,2200.0,22.2199,22.2293,22.2199,22.2199,2200.0
2006-12-15 13:10:00,23.59,23.6,23.59,23.6,38000.0,22.2199,22.2293,22.2199,22.2293,38000.0
2006-12-15 13:15:00,23.6,23.6,23.59,23.6,1200.0,22.2293,22.2293,22.2199,22.2293,1200.0
2006-12-15 13:20:00,23.59,23.6,23.59,23.6,2200.0,22.2199,22.2293,22.2199,22.2293,2200.0
2006-12-15 13:25:00,23.6,23.6,23.59,23.6,32800.0,22.2293,22.2293,22.2199,22.2293,32800.0
2006-12-15 13:30:00,23.59,23.6,23.59,23.59,1800.0,22.2199,22.2293,22.2199,22.2199,1800.0
2006-12-15 13:35:00,23.58,23.59,23.57,23.57,8200.0,22.2105,22.2199,22.2011,22.2011,8200.0
2006-12-15 13:40:00,23.59,23.6,23.55,23.55,5800.0,22.2199,22.2293,22.1822,22.1822,5800.0
2006-12-15 13:45:00,23.55,23.55,23.55,23.55,0.0,22.1822,22.1822,22.1822,22.1822,0.0
2006-12-15 13:50:00,23.55,23.56,23.53,23.53,9400.0,22.1822,22.1916,22.1634,22.1634,9400.0
2006-12-15 13:55:00,23.53,23.56,23.53,23.55,5000.0,22.1634,22.1916,22.1634,22.1822,5000.0
2006-12-15 14:00:00,23.55,23.56,23.52,23.53,23000.0,22.1822,22.1916,22.154,22.1634,23000.0
2006-12-15 14:05:00,23.54,23.55,23.53,23.53,5000.0,22.1728,22.1822,22.1634,22.1634,5000.0
2006-12-15 14:10:00,23.53,23.55,23.52,23.55,9200.0,22.1634,22.1822,22.154,22.1822,9200.0
2006-12-15 14:15:00,23.56,23.58,23.55,23.58,18400.0,22.1916,22.2105,22.1822,22.2105,18400.0
2006-12-15 14:20:00,23.58,23.61,23.58,23.61,23600.0,22.2105,22.2387,22.2105,22.2387,23600.0
2006-12-15 14:25:00,23.61,23.62,23.61,23.61,4600.0,22.2387,22.2482,22.2387,22.2387,4600.0
2006-12-15 14:30:00,23.61,23.61,23.61,23.61,3000.0,22.2387,22.2387,22.2387,22.2387,3000.0
2006-12-15 14:35:00,23.61,23.63,23.61,23.63,10400.0,22.2387,22.2576,22.2387,22.2576,10400.0
2006-12-15 14:40:00,23.63,23.63,23.63,23.63,3400.0,22.2576,22.2576,22.2576,22.2576,3400.0
2006-12-15 14:45:00,23.63,23.64,23.61,23.61,6800.0,22.2576,22.267,22.2387,22.2387,6800.0
2006-12-15 14:50:00,23.62,23.63,23.61,23.61,6600.0,22.2482,22.2576,22.2387,22.2387,6600.0
2006-12-15 14:55:00,23.62,23.62,23.61,23.62,2400.0,22.2482,22.2482,22.2387,22.2482,2400.0
2006-12-15 15:00:00,23.62,23.63,23.61,23.62,11200.0,22.2482,22.2576,22.2387,22.2482,11200.0
2006-12-15 15:05:00,23.61,23.63,23.61,23.63,2000.0,22.2387,22.2576,22.2387,22.2576,2000.0
2006-12-15 15:10:00,23.63,23.63,23.61,23.63,20000.0,22.2576,22.2576,22.2387,22.2576,20000.0
2006-12-15 15:15:00,23.63,23.63,23.61,23.63,12400.0,22.2576,22.2576,22.2387,22.2576,12400.0
2006-12-15 15:20:00,23.61,23.63,23.61,23.63,8600.0,22.2387,22.2576,22.2387,22.2576,8600.0
2006-12-15 15:25:00,23.63,23.63,23.61,23.63,7400.0,22.2576,22.2576,22.2387,22.2576,7400.0
2006-12-15 15:30:00,23.63,23.65,23.61,23.64,13200.0,22.2576,22.2764,22.2387,22.267,13200.0
2006-12-15 15:35:00,23.62,23.65,23.61,23.64,23200.0,22.2482,22.2764,22.2387,22.267,23200.0
2006-12-15 15:40:00,23.63,23.7,23.63,23.7,31000.0,22.2576,22.3235,22.2576,22.3235,31000.0
2006-12-15 15:45:00,23.69,23.7,23.61,23.64,33600.0,22.3141,22.3235,22.2387,22.267,33600.0
2006-12-15 15:50:00,23.63,23.65,23.62,23.63,21200.0,22.2576,22.2764,22.2482,22.2576,21200.0
2006-12-15 15:55:00,23.63,23.64,23.6,23.61,29200.0,22.2576,22.267,22.2293,22.2387,29200.0
2006-12-18 09:30:00,23.68,23.68,23.65,23.65,12200.0,22.3047,22.3047,22.2764,22.2764,12200.0
2006-12-18 09:35:00,23.65,23.66,23.65,23.65,13000.0,22.2764,22.2858,22.2764,22.2764,13000.0
2006-12-18 09:40:00,23.65,23.67,23.65,23.66,4800.0,22.2764,22.2952,22.2764,22.2858,4800.0
2006-12-18 09:45:00,23.67,23.71,23.65,23.65,5800.0,22.2952,22.3329,22.2764,22.2764,5800.0
2006-12-18 09:50:00,23.65,23.66,23.64,23.65,7000.0,22.2764,22.2858,22.267,22.2764,7000.0
2006-12-18 09:55:00,23.65,23.66,23.64,23.65,9800.0,22.2764,22.2858,22.267,22.2764,9800.0
2006-12-18 10:00:00,23.65,23.67,23.64,23.64,10800.0,22.2764,22.2952,22.267,22.267,10800.0
2006-12-18 10:05:00,23.63,23.63,23.57,23.57,178400.0,22.2576,22.2576,22.2011,22.2011,178400.0
2006-12-18 10:10:00,23.57,23.59,23.56,23.57,19000.0,22.2011,22.2199,22.1916,22.2011,19000.0
2006-12-18 10:15:00,23.57,23.58,23.57,23.58,7200.0,22.2011,22.2105,22.2011,22.2105,7200.0
2006-12-18 10:20:00,23.58,23.58,23.53,23.55,10400.0,22.2105,22.2105,22.1634,22.1822,10400.0
2006-12-18 10:25:00,23.55,23.56,23.54,23.55,2200.0,22.1822,22.1916,22.1728,22.1822,2200.0
2006-12-18 10:30:00,23.55,23.56,23.55,23.55,3400.0,22.1822,22.1916,22.1822,22.1822,3400.0
2006-12-18 10:35:00,23.54,23.55,23.53,23.54,4000.0,22.1728,22.1822,22.1634,22.1728,4000.0
2006-12-18 10:40:00,23.54,23.56,23.54,23.56,3800.0,22.1728,22.1916,22.1728,22.1916,3800.0
2006-12-18 10:45:00,23.57,23.59,23.56,23.57,17200.0,22.2011,22.2199,22.1916,22.2011,17200.0
2006-12-18 10:50:00,23.57,23.58,23.55,23.58,7600.0,22.2011,22.2105,22.1822,22.2105,7600.0
2006-12-18 10:55:00,23.58,23.61,23.57,23.57,28000.0,22.2105,22.2387,22.2011,22.2011,28000.0
2006-12-18 11:00:00,23.57,23.57,23.56,23.57,6400.0,22.2011,22.2011,22.1916,22.2011,6400.0
2006-12-18 11:05:00,23.57,23.59,23.56,23.57,13600.0,22.2011,22.2199,22.1916,22.2011,13600.0
2006-12-18 11:10:00,23.56,23.59,23.56,23.59,3400.0,22.1916,22.2199,22.1916,22.2199,3400.0
2006-12-18 11:15:00,23.58,23.61,23.58,23.58,14200.0,22.2105,22.2387,22.2105,22.2105,14200.0
2006-12-18 11:20:00,23.58,23.61,23.58,23.61,4200.0,22.2105,22.2387,22.2105,22.2387,4200.0
2006-12-18 11:25:00,23.61,23.61,23.61,23.61,3200.0,22.2387,22.2387,22.2387,22.2387,3200.0
2006-12-18 11:30:00,23.61,23.63,23.61,23.63,11400.0,22.2387,22.2576,22.2387,22.2576,11400.0
2006-12-18 11:35:00,23.63,23.64,23.63,23.64,8400.0,22.2576,22.267,22.2576,22.267,8400.0
2006-12-18 11:40:00,23.63,23.63,23.57,23.61,21600.0,22.2576,22.2576,22.2011,22.2387,21600.0
2006-12-18 11:45:00,23.61,23.61,23.61,23.61,8800.0,22.2387,22.2387,22.2387,22.2387,8800.0
2006-12-18 11:50:00,23.61,23.64,23.61,23.61,10400.0,22.2387,22.267,22.2387,22.2387,10400.0
2006-12-18 11:55:00,23.63,23.65,23.62,23.65,8000.0,22.2576,22.2764,22.2482,22.2764,8000.0
2006-12-18 12:00:00,23.65,23.65,23.61,23.61,9800.0,22.2764,22.2764,22.2387,22.2387,9800.0
2006-12-18 12:05:00,23.61,23.61,23.59,23.59,11400.0,22.2387,22.2387,22.2199,22.2199,11400.0
2006-12-18 12:10:00,23.59,23.6,23.58,23.6,8800.0,22.2199,22.2293,22.2105,22.2293,8800.0
2006-12-18 12:15:00,23.6,23.61,23.58,23.58,16000.0,22.2293,22.2387,22.2105,22.2105,16000.0
2006-12-18 12:20:00,23.58,23.58,23.55,23.55,32200.0,22.2105,22.2105,22.1822,22.1822,32200.0
2006-12-18 12:25:00,23.56,23.56,23.55,23.56,1800.0,22.1916,22.1916,22.1822,22.1916,1800.0
2006-12-18 12:30:00,23.56,23.57,23.55,23.55,11600.0,22.1916,22.2011,22.1822,22.1822,11600.0
2006-12-18 12:35:00,23.55,23.55,23.54,23.55,5200.0,22.1822,22.1822,22.1728,22.1822,5200.0
2006-12-18 12:40:00,23.56,23.56,23.54,23.54,7400.0,22.1916,22.1916,22.1728,22.1728,7400.0
2006-12-18 12:45:00,23.54,23.55,23.54,23.54,5400.0,22.1728,22.1822,22.1728,22.1728,5400.0
2006-12-18 12:50:00,23.54,23.55,23.52,23.53,15800.0,22.1728,22.1822,22.154,22.1634,15800.0
2006-12-18 12:55:00,23.52,23.54,23.52,23.54,13000.0,22.154,22.1728,22.154,22.1728,13000.0
2006-12-18 13:00:00,23.53,23.53,23.48,23.49,16000.0,22.1634,22.1634,22.1163,22.1257,16000.0
2006-12-18 13:05:00,23.49,23.5,23.49,23.5,3400.0,22.1257,22.1351,22.1257,22.1351,3400.0
2006-12-18 13:10:00,23.49,23.5,23.49,23.5,4600.0,22.1257,22.1351,22.1257,22.1351,4600.0
2006-12-18 13:15:00,23.49,23.5,23.49,23.5,1600.0,22.1257,22.1351,22.1257,22.1351,1600.0
2006-12-18 13:20:00,23.5,23.5,23.49,23.49,5200.0,22.1351,22.1351,22.1257,22.1257,5200.0
2006-12-18 13:25:00,23.5,23.5,23.5,23.5,800.0,22.1351,22.1351,22.1351,22.1351,800.0
2006-12-18 13:30:00,23.5,23.5,23.5,23.5,2200.0,22.1351,22.1351,22.1351,22.1351,2200.0
2006-12-18 13:35:00,23.49,23.5,23.49,23.49,5600.0,22.1257,22.1351,22.1257,22.1257,5600.0
2006-12-18 13:40:00,23.49,23.5,23.49,23.49,5400.0,22.1257,22.1351,22.1257,22.1257,5400.0
2006-12-18 13:45:00,23.5,23.5,23.5,23.5,14200.0,22.1351,22.1351,22.1351,22.1351,14200.0
2006-12-18 13:50:00,23.5,23.5,23.5,23.5,8200.0,22.1351,22.1351,22.1351,22.1351,8200.0
2006-12-18 13:55:00,23.5,23.5,23.5,23.5,3800.0,22.1351,22.1351,22.1351,22.1351,3800.0
2006-12-18 14:00:00,23.5,23.5,23.5,23.5,2800.0,22.1351,22.1351,22.1351,22.1351,2800.0
2006-12-18 14:05:00,23.5,23.5,23.49,23.49,13400.0,22.1351,22.1351,22.1257,22.1257,13400.0
2006-12-18 14:10:00,23.5,23.5,23.49,23.5,4600.0,22.1351,22.1351,22.1257,22.1351,4600.0
2006-12-18 14:15:00,23.5,23.52,23.5,23.5,5400.0,22.1351,22.154,22.1351,22.1351,5400.0
2006-12-18 14:20:00,23.51,23.53,23.51,23.53,10400.0,22.1445,22.1634,22.1445,22.1634,10400.0
2006-12-18 14:25:00,23.52,23.53,23.51,23.53,12200.0,22.154,22.1634,22.1445,22.1634,12200.0
2006-12-18 14:30:00,23.53,23.53,23.52,23.53,7800.0,22.1634,22.1634,22.154,22.1634,7800.0
2006-12-18 14:35:00,23.52,23.53,23.52,23.52,4000.0,22.154,22.1634,22.154,22.154,4000.0
2006-12-18 14:40:00,23.51,23.52,23.5,23.5,8200.0,22.1445,22.154,22.1351,22.1351,8200.0
2006-12-18 14:45:00,23.5,23.5,23.48,23.49,13200.0,22.1351,22.1351,22.1163,22.1257,13200.0
2006-12-18 14:50:00,23.49,23.49,23.43,23.43,8000.0,22.1257,22.1257,22.0692,22.0692,8000.0
2006-12-18 14:55:00,23.42,23.43,23.42,23.43,8800.0,22.0598,22.0692,22.0598,22.0692,8800.0
2006-12-18 15:00:00,23.43,23.43,23.42,23.43,15800.0,22.0692,22.0692,22.0598,22.0692,15800.0
2006-12-18 15:05:00,23.43,23.43,23.36,23.38,15200.0,22.0692,22.0692,22.0033,22.0221,15200.0
2006-12-18 15:10:00,23.36,23.39,23.36,23.38,15800.0,22.0033,22.0315,22.0033,22.0221,15800.0
2006-12-18 15:15:00,23.38,23.38,23.34,23.34,9200.0,22.0221,22.0221,21.9844,21.9844,9200.0
2006-12-18 15:20:00,23.35,23.35,23.32,23.33,29400.0,21.9938,21.9938,21.9656,21.975,29400.0
2006-12-18 15:25:00,23.34,23.35,23.33,23.34,9600.0,21.9844,21.9938,21.975,21.9844,9600.0
2006-12-18 15:30:00,23.33,23.34,23.3,23.32,37400.0,21.975,21.9844,21.9467,21.9656,37400.0
2006-12-18 15:35:00,23.33,23.34,23.33,23.34,5400.0,21.975,21.9844,21.975,21.9844,5400.0
2006-12-18 15:40:00,23.34,23.36,23.32,23.34,6000.0,21.9844,22.0033,21.9656,21.9844,6000.0
2006-12-18 15:45:00,23.35,23.37,23.29,23.3,24200.0,21.9938,22.0127,21.9373,21.9467,24200.0
2006-12-18 15:50:00,23.3,23.33,23.29,23.3,39600.0,21.9467,21.975,21.9373,21.9467,39600.0
2006-12-18 15:55:00,23.31,23.33,23.3,23.32,12800.0,21.9562,21.975,21.9467,21.9656,12800.0
2006-12-19 09:30:00,23.34,23.34,23.31,23.32,4800.0,21.9844,21.9844,21.9562,21.9656,4800.0
2006-12-19 09:35:00,23.24,23.25,23.14,23.15,3800.0,21.8902,21.8996,21.796,21.8054,3800.0
2006-12-19 09:40:00,23.16,23.16,23.11,23.11,8000.0,21.8149,21.8149,21.7678,21.7678,8000.0
2006-12-19 09:45:00,23.11,23.13,23.09,23.11,30800.0,21.7678,21.7866,21.7489,21.7678,30800.0
2006-12-19 09:50:00,23.1,23.13,23.1,23.13,12800.0,21.7584,21.7866,21.7584,21.7866,12800.0
2006-12-19 09:55:00,23.12,23.17,23.12,23.16,5800.0,21.7772,21.8243,21.7772,21.8149,5800.0
2006-12-19 10:00:00,23.17,23.17,23.15,23.17,2400.0,21.8243,21.8243,21.8054,21.8243,2400.0
2006-12-19 10:05:00,23.18,23.2,23.18,23.19,5600.0,21.8337,21.8525,21.8337,21.8431,5600.0
2006-12-19 10:10:00,23.2,23.25,23.2,23.25,4600.0,21.8525,21.8996,21.8525,21.8996,4600.0
2006-12-19 10:15:00,23.25,23.28,23.25,23.25,8600.0,21.8996,21.9279,21.8996,21.8996,8600.0
2006-12-19 10:20:00,23.26,23.26,23.25,23.25,2200.0,21.9091,21.9091,21.8996,21.8996,2200.0
2006-12-19 10:25:00,23.25,23.27,23.23,23.23,5200.0,21.8996,21.9185,21.8808,21.8808,5200.0
2006-12-19 10:30:00,23.23,23.24,23.19,23.19,12400.0,21.8808,21.8902,21.8431,21.8431,12400.0
2006-12-19 10:35:00,23.18,23.18,23.16,23.16,7800.0,21.8337,21.8337,21.8149,21.8149,7800.0
2006-12-19 10:40:00,23.16,23.16,23.11,23.14,8400.0,21.8149,21.8149,21.7678,21.796,8400.0
2006-12-19 10:45:00,23.13,23.14,23.1,23.1,7800.0,21.7866,21.796,21.7584,21.7584,7800.0
2006-12-19 10:50:00,23.1,23.1,23.09,23.09,23600.0,21.7584,21.7584,21.7489,21.7489,23600.0
2006-12-19 10:55:00,23.09,23.14,23.09,23.11,17800.0,21.7489,21.796,21.7489,21.7678,17800.0
2006-12-19 11:00:00,23.11,23.14,23.1,23.13,16000.0,21.7678,21.796,21.7584,21.7866,16000.0
2006-12-19 11:05:00,23.13,23.14,23.13,23.13,7400.0,21.7866,21.796,21.7866,21.7866,7400.0
2006-12-19 11:10:00,23.13,23.14,23.13,23.14,5600.0,21.7866,21.796,21.7866,21.796,5600.0
2006-12-19 11:15:00,23.13,23.14,23.11,23.11,10200.0,21.7866,21.796,21.7678,21.7678,10200.0
2006-12-19 11:20:00,23.11,23.13,23.1,23.1,11400.0,21.7678,21.7866,21.7584,21.7584,11400.0
2006-12-19 11:25:00,23.1,23.1,23.08,23.08,9000.0,21.7584,21.7584,21.7395,21.7395,9000.0
2006-12-19 11:30:00,23.08,23.11,23.08,23.11,12600.0,21.7395,21.7678,21.7395,21.7678,12600.0
2006-12-19 11:35:00,23.11,23.13,23.11,23.13,6400.0,21.7678,21.7866,21.7678,21.7866,6400.0
2006-12-19 11:40:00,23.13,23.17,23.13,23.16,4800.0,21.7866,21.8243,21.7866,21.8149,4800.0
2006-12-19 11:45:00,23.17,23.18,23.15,23.17,4600.0,21.8243,21.8337,21.8054,21.8243,4600.0
2006-12-19 11:50:00,23.16,23.18,23.16,23.18,6200.0,21.8149,21.8337,21.8149,21.8337,6200.0
2006-12-19 11:55:00,23.18,23.2,23.18,23.18,6800.0,21.8337,21.8525,21.8337,21.8337,6800.0
2006-12-19 12:00:00,23.18,23.18,23.13,23.13,24600.0,21.8337,21.8337,21.7866,21.7866,24600.0
2006-12-19 12:05:00,23.13,23.15,23.13,23.13,10000.0,21.7866,21.8054,21.7866,21.7866,10000.0
2006-12-19 12:10:00,23.13,23.16,23.13,23.16,7200.0,21.7866,21.8149,21.7866,21.8149,7200.0
2006-12-19 12:15:00,23.16,23.16,23.13,23.14,10000.0,21.8149,21.8149,21.7866,21.796,10000.0
2006-12-19 12:20:00,23.13,23.13,23.13,23.13,5200.0,21.7866,21.7866,21.7866,21.7866,5200.0
2006-12-19 12:25:00,23.13,23.15,23.13,23.14,8200.0,21.7866,21.8054,21.7866,21.796,8200.0
2006-12-19 12:30:00,23.15,23.15,23.12,23.13,50600.0,21.8054,21.8054,21.7772,21.7866,50600.0
2006-12-19 12:35:00,23.12,23.13,23.11,23.11,7200.0,21.7772,21.7866,21.7678,21.7678,7200.0
2006-12-19 12:40:00,23.11,23.12,23.11,23.11,3600.0,21.7678,21.7772,21.7678,21.7678,3600.0
2006-12-19 12:45:00,23.11,23.11,23.1,23.11,3400.0,21.7678,21.7678,21.7584,21.7678,3400.0
2006-12-19 12:50:00,23.11,23.13,23.11,23.12,5800.0,21.7678,21.7866,21.7678,21.7772,5800.0
2006-12-19 12:55:00,23.12,23.13,23.11,23.11,8400.0,21.7772,21.7866,21.7678,21.7678,8400.0
2006-12-19 13:00:00,23.11,23.11,23.09,23.1,17200.0,21.7678,21.7678,21.7489,21.7584,17200.0
2006-12-19 13:05:00,23.1,23.1,23.08,23.09,7000.0,21.7584,21.7584,21.7395,21.7489,7000.0
2006-12-19 13:10:00,23.09,23.09,23.07,23.08,7200.0,21.7489,21.7489,21.7301,21.7395,7200.0
2006-12-19 13:15:00,23.08,23.08,23.07,23.07,2800.0,21.7395,21.7395,21.7301,21.7301,2800.0
2006-12-19 13:20:00,23.07,23.08,23.06,23.07,8200.0,21.7301,21.7395,21.7207,21.7301,8200.0
2006-12-19 13:25:00,23.06,23.08,23.05,23.05,5000.0,21.7207,21.7395,21.7113,21.7113,5000.0
2006-12-19 13:30:00,23.06,23.1,23.06,23.1,8000.0,21.7207,21.7584,21.7207,21.7584,8000.0
2006-12-19 13:35:00,23.1,23.13,23.1,23.13,5600.0,21.7584,21.7866,21.7584,21.7866,5600.0
2006-12-19 13:40:00,23.13,23.17,23.13,23.17,9800.0,21.7866,21.8243,21.7866,21.8243,9800.0
2006-12-19 13:45:00,23.18,23.2,23.18,23.2,3800.0,21.8337,21.8525,21.8337,21.8525,3800.0
2006-12-19 13:50:00,23.2,23.21,23.18,23.2,14200.0,21.8525,21.862,21.8337,21.8525,14200.0
2006-12-19 13:55:00,23.19,23.2,23.18,23.18,2400.0,21.8431,21.8525,21.8337,21.8337,2400.0
2006-12-19 14:00:00,23.19,23.24,23.19,23.24,6600.0,21.8431,21.8902,21.8431,21.8902,6600.0
2006-12-19 14:05:00,23.25,23.29,23.24,23.27,35600.0,21.8996,21.9373,21.8902,21.9185,35600.0
2006-12-19 14:10:00,23.27,23.27,23.23,23.23,6800.0,21.9185,21.9185,21.8808,21.8808,6800.0
2006-12-19 14:15:00,23.22,23.23,23.22,23.22,4200.0,21.8714,21.8808,21.8714,21.8714,4200.0
2006-12-19 14:20:00,23.22,23.22,23.21,23.21,3200.0,21.8714,21.8714,21.862,21.862,3200.0
2006-12-19 14:25:00,23.21,23.22,23.2,23.2,5200.0,21.862,21.8714,21.8525,21.8525,5200.0
2006-12-19 14:30:00,23.18,23.18,23.17,23.17,3400.0,21.8337,21.8337,21.8243,21.8243,3400.0
2006-12-19 14:35:00,23.17,23.19,23.17,23.19,7000.0,21.8243,21.8431,21.8243,21.8431,7000.0
2006-12-19 14:40:00,23.19,23.21,23.19,23.21,2800.0,21.8431,21.862,21.8431,21.862,2800.0
2006-12-19 14:45:00,23.21,23.21,23.2,23.2,1800.0,21.862,21.862,21.8525,21.8525,1800.0
2006-12-19 14:50:00,23.21,23.24,23.21,23.23,8400.0,21.862,21.8902,21.862,21.8808,8400.0
2006-12-19 14:55:00,23.24,23.28,23.24,23.28,3800.0,21.8902,21.9279,21.8902,21.9279,3800.0
2006-12-19 15:00:00,23.27,23.29,23.27,23.29,5800.0,21.9185,21.9373,21.9185,21.9373,5800.0
2006-12-19 15:05:00,23.29,23.32,23.29,23.32,14200.0,21.9373,21.9656,21.9373,21.9656,14200.0
2006-12-19 15:10:00,23.32,23.34,23.3,23.32,19000.0,21.9656,21.9844,21.9467,21.9656,19000.0
2006-12-19 15:15:00,23.32,23.35,23.3,23.33,17600.0,21.9656,21.9938,21.9467,21.975,17600.0
2006-12-19 15:20:00,23.33,23.34,23.3,23.31,4400.0,21.975,21.9844,21.9467,21.9562,4400.0
2006-12-19 15:25:00,23.3,23.3,23.29,23.3,3800.0,21.9467,21.9467,21.9373,21.9467,3800.0
2006-12-19 15:30:00,23.29,23.31,23.29,23.31,4200.0,21.9373,21.9562,21.9373,21.9562,4200.0
2006-12-19 15:35:00,23.31,23.31,23.29,23.29,5800.0,21.9562,21.9562,21.9373,21.9373,5800.0
2006-12-19 15:40:00,23.28,23.29,23.27,23.27,3800.0,21.9279,21.9373,21.9185,21.9185,3800.0
2006-12-19 15:45:00,23.27,23.28,23.27,23.28,7200.0,21.9185,21.9279,21.9185,21.9279,7200.0
2006-12-19 15:50:00,23.28,23.28,23.27,23.27,7400.0,21.9279,21.9279,21.9185,21.9185,7400.0
2006-12-19 15:55:00,23.25,23.26,23.24,23.25,12400.0,21.8996,21.9091,21.8902,21.8996,12400.0
2006-12-20 09:40:00,23.16,23.35,23.16,23.33,29600.0,21.8149,21.9938,21.8149,21.975,29600.0
2006-12-20 09:45:00,23.35,23.36,23.31,23.31,3400.0,21.9938,22.0033,21.9562,21.9562,3400.0
2006-12-20 09:50:00,23.32,23.33,23.32,23.33,1800.0,21.9656,21.975,21.9656,21.975,1800.0
2006-12-20 09:55:00,23.32,23.4,23.32,23.4,9200.0,21.9656,22.0409,21.9656,22.0409,9200.0
2006-12-20 10:00:00,23.42,23.43,23.4,23.43,5800.0,22.0598,22.0692,22.0409,22.0692,5800.0
2006-12-20 10:05:00,23.46,23.5,23.45,23.49,11200.0,22.0974,22.1351,22.088,22.1257,11200.0
2006-12-20 10:10:00,23.5,23.55,23.5,23.55,15000.0,22.1351,22.1822,22.1351,22.1822,15000.0
2006-12-20 10:15:00,23.57,23.59,23.57,23.59,11000.0,22.2011,22.2199,22.2011,22.2199,11000.0
2006-12-20 10:20:00,23.58,23.59,23.54,23.54,6200.0,22.2105,22.2199,22.1728,22.1728,6200.0
2006-12-20 10:25:00,23.53,23.6,23.52,23.6,7400.0,22.1634,22.2293,22.154,22.2293,7400.0
2006-12-20 10:30:00,23.59,23.6,23.58,23.59,11000.0,22.2199,22.2293,22.2105,22.2199,11000.0
2006-12-20 10:35:00,23.58,23.64,23.57,23.64,6000.0,22.2105,22.267,22.2011,22.267,6000.0
2006-12-20 10:40:00,23.64,23.67,23.64,23.67,5400.0,22.267,22.2952,22.267,22.2952,5400.0
2006-12-20 10:45:00,23.66,23.68,23.65,23.68,2800.0,22.2858,22.3047,22.2764,22.3047,2800.0
2006-12-20 10:50:00,23.68,23.68,23.65,23.65,2000.0,22.3047,22.3047,22.2764,22.2764,2000.0
2006-12-20 10:55:00,23.66,23.66,23.61,23.61,8200.0,22.2858,22.2858,22.2387,22.2387,8200.0
2006-12-20 11:00:00,23.61,23.65,23.59,23.64,8400.0,22.2387,22.2764,22.2199,22.267,8400.0
2006-12-20 11:05:00,23.65,23.67,23.61,23.61,9600.0,22.2764,22.2952,22.2387,22.2387,9600.0
2006-12-20 11:10:00,23.61,23.61,23.55,23.55,7200.0,22.2387,22.2387,22.1822,22.1822,7200.0
2006-12-20 11:15:00,23.54,23.58,23.53,23.58,15000.0,22.1728,22.2105,22.1634,22.2105,15000.0
2006-12-20 11:20:00,23.58,23.59,23.58,23.59,1600.0,22.2105,22.2199,22.2105,22.2199,1600.0
2006-12-20 11:25:00,23.59,23.6,23.58,23.58,5200.0,22.2199,22.2293,22.2105,22.2105,5200.0
2006-12-20 11:30:00,23.58,23.58,23.55,23.56,4000.0,22.2105,22.2105,22.1822,22.1916,4000.0
2006-12-20 11:35:00,23.55,23.56,23.55,23.55,2600.0,22.1822,22.1916,22.1822,22.1822,2600.0
2006-12-20 11:40:00,23.55,23.56,23.52,23.52,3600.0,22.1822,22.1916,22.154,22.154,3600.0
2006-12-20 11:45:00,23.53,23.55,23.53,23.55,7200.0,22.1634,22.1822,22.1634,22.1822,7200.0
2006-12-20 11:50:00,23.55,23.59,23.55,23.57,5600.0,22.1822,22.2199,22.1822,22.2011,5600.0
2006-12-20 11:55:00,23.57,23.58,23.56,23.57,8200.0,22.2011,22.2105,22.1916,22.2011,8200.0
2006-12-20 12:00:00,23.57,23.6,23.56,23.56,7400.0,22.2011,22.2293,22.1916,22.1916,7400.0
2006-12-20 12:05:00,23.55,23.55,23.54,23.54,4000.0,22.1822,22.1822,22.1728,22.1728,4000.0
2006-12-20 12:10:00,23.54,23.54,23.53,23.53,4600.0,22.1728,22.1728,22.1634,22.1634,4600.0
2006-12-20 12:15:00,23.53,23.53,23.52,23.52,5600.0,22.1634,22.1634,22.154,22.154,5600.0
2006-12-20 12:20:00,23.52,23.55,23.52,23.54,5800.0,22.154,22.1822,22.154,22.1728,5800.0
2006-12-20 12:25:00,23.55,23.6,23.55,23.59,10400.0,22.1822,22.2293,22.1822,22.2199,10400.0
2006-12-20 12:30:00,23.59,23.6,23.58,23.58,7600.0,22.2199,22.2293,22.2105,22.2105,7600.0
2006-12-20 12:35:00,23.58,23.58,23.57,23.57,4200.0,22.2105,22.2105,22.2011,22.2011,4200.0
2006-12-20 12:40:00,23.58,23.58,23.57,23.58,4200.0,22.2105,22.2105,22.2011,22.2105,4200.0
2006-12-20 12:45:00,23.58,23.58,23.57,23.58,7000.0,22.2105,22.2105,22.2011,22.2105,7000.0
2006-12-20 12:50:00,23.58,23.58,23.56,23.56,5400.0,22.2105,22.2105,22.1916,22.1916,5400.0
2006-12-20 12:55:00,23.57,23.58,23.56,23.58,7600.0,22.2011,22.2105,22.1916,22.2105,7600.0
2006-12-20 13:00:00,23.57,23.58,23.56,23.57,2800.0,22.2011,22.2105,22.1916,22.2011,2800.0
2006-12-20 13:05:00,23.57,23.58,23.56,23.56,4600.0,22.2011,22.2105,22.1916,22.1916,4600.0
2006-12-20 13:10:00,23.57,23.57,23.54,23.55,8600.0,22.2011,22.2011,22.1728,22.1822,8600.0
2006-12-20 13:15:00,23.56,23.6,23.56,23.6,10200.0,22.1916,22.2293,22.1916,22.2293,10200.0
2006-12-20 13:20:00,23.59,23.59,23.59,23.59,2800.0,22.2199,22.2199,22.2199,22.2199,2800.0
2006-12-20 13:25:00,23.59,23.59,23.57,23.57,5200.0,22.2199,22.2199,22.2011,22.2011,5200.0
2006-12-20 13:30:00,23.57,23.57,23.56,23.57,2200.0,22.2011,22.2011,22.1916,22.2011,2200.0
2006-12-20 13:35:00,23.57,23.57,23.55,23.56,6200.0,22.2011,22.2011,22.1822,22.1916,6200.0
2006-12-20 13:40:00,23.55,23.58,23.55,23.58,2000.0,22.1822,22.2105,22.1822,22.2105,2000.0
2006-12-20 13:45:00,23.58,23.58,23.56,23.56,2600.0,22.2105,22.2105,22.1916,22.1916,2600.0
2006-12-20 13:50:00,23.56,23.57,23.55,23.55,3400.0,22.1916,22.2011,22.1822,22.1822,3400.0
2006-12-20 13:55:00,23.55,23.55,23.53,23.53,2000.0,22.1822,22.1822,22.1634,22.1634,2000.0
2006-12-20 14:00:00,23.53,23.53,23.52,23.53,6400.0,22.1634,22.1634,22.154,22.1634,6400.0
2006-12-20 14:05:00,23.52,23.52,23.52,23.52,1800.0,22.154,22.154,22.154,22.154,1800.0
2006-12-20 14:10:00,23.52,23.55,23.52,23.53,6000.0,22.154,22.1822,22.154,22.1634,6000.0
2006-12-20 14:15:00,23.54,23.55,23.53,23.55,5800.0,22.1728,22.1822,22.1634,22.1822,5800.0
2006-12-20 14:20:00,23.55,23.58,23.55,23.57,9000.0,22.1822,22.2105,22.1822,22.2011,9000.0
2006-12-20 14:25:00,23.58,23.58,23.57,23.57,4800.0,22.2105,22.2105,22.2011,22.2011,4800.0
2006-12-20 14:30:00,23.57,23.58,23.57,23.57,7600.0,22.2011,22.2105,22.2011,22.2011,7600.0
2006-12-20 14:35:00,23.56,23.56,23.55,23.56,3800.0,22.1916,22.1916,22.1822,22.1916,3800.0
2006-12-20 14:40:00,23.56,23.57,23.56,23.56,2200.0,22.1916,22.2011,22.1916,22.1916,2200.0
2006-12-20 14:45:00,23.57,23.6,23.57,23.58,11400.0,22.2011,22.2293,22.2011,22.2105,11400.0
2006-12-20 14:50:00,23.58,23.59,23.58,23.59,10000.0,22.2105,22.2199,22.2105,22.2199,10000.0
2006-12-20 14:55:00,23.59,23.59,23.58,23.58,2200.0,22.2199,22.2199,22.2105,22.2105,2200.0
2006-12-20 15:00:00,23.57,23.58,23.57,23.57,3600.0,22.2011,22.2105,22.2011,22.2011,3600.0
2006-12-20 15:05:00,23.57,23.6,23.56,23.6,4800.0,22.2011,22.2293,22.1916,22.2293,4800.0
2006-12-20 15:10:00,23.59,23.6,23.58,23.59,6600.0,22.2199,22.2293,22.2105,22.2199,6600.0
2006-12-20 15:15:00,23.58,23.59,23.58,23.59,600.0,22.2105,22.2199,22.2105,22.2199,600.0
2006-12-20 15:20:00,23.58,23.58,23.56,23.57,6000.0,22.2105,22.2105,22.1916,22.2011,6000.0
2006-12-20 15:25:00,23.57,23.58,23.55,23.58,11000.0,22.2011,22.2105,22.1822,22.2105,11000.0
2006-12-20 15:30:00,23.58,23.6,23.58,23.6,7200.0,22.2105,22.2293,22.2105,22.2293,7200.0
2006-12-20 15:35:00,23.6,23.61,23.6,23.61,14000.0,22.2293,22.2387,22.2293,22.2387,14000.0
2006-12-20 15:40:00,23.62,23.63,23.61,23.63,21200.0,22.2482,22.2576,22.2387,22.2576,21200.0
2006-12-20 15:45:00,23.63,23.63,23.62,23.62,26600.0,22.2576,22.2576,22.2482,22.2482,26600.0
2006-12-20 15:50:00,23.62,23.63,23.62,23.63,31400.0,22.2482,22.2576,22.2482,22.2576,31400.0
2006-12-20 15:55:00,23.63,23.63,23.63,23.63,14400.0,22.2576,22.2576,22.2576,22.2576,14400.0
2006-12-21 09:30:00,23.57,23.63,23.57,23.59,10200.0,22.2011,22.2576,22.2011,22.2199,10200.0
2006-12-21 09:35:00,23.59,23.66,23.55,23.55,16200.0,22.2199,22.2858,22.1822,22.1822,16200.0
2006-12-21 09:40:00,23.56,23.6,23.54,23.58,10800.0,22.1916,22.2293,22.1728,22.2105,10800.0
2006-12-21 09:45:00,23.58,23.58,23.46,23.51,29000.0,22.2105,22.2105,22.0974,22.1445,29000.0
2006-12-21 09:50:00,23.51,23.56,23.51,23.56,3800.0,22.1445,22.1916,22.1445,22.1916,3800.0
2006-12-21 09:55:00,23.57,23.58,23.52,23.54,11000.0,22.2011,22.2105,22.154,22.1728,11000.0
2006-12-21 10:00:00,23.54,23.56,23.54,23.56,7000.0,22.1728,22.1916,22.1728,22.1916,7000.0
2006-12-21 10:05:00,23.56,23.63,23.54,23.61,24200.0,22.1916,22.2576,22.1728,22.2387,24200.0
2006-12-21 10:10:00,23.61,23.64,23.59,23.64,18200.0,22.2387,22.267,22.2199,22.267,18200.0
2006-12-21 10:15:00,23.64,23.64,23.59,23.61,15000.0,22.267,22.267,22.2199,22.2387,15000.0
2006-12-21 10:20:00,23.61,23.61,23.54,23.54,18400.0,22.2387,22.2387,22.1728,22.1728,18400.0
2006-12-21 10:25:00,23.54,23.57,23.54,23.54,7800.0,22.1728,22.2011,22.1728,22.1728,7800.0
2006-12-21 10:30:00,23.54,23.58,23.54,23.56,13200.0,22.1728,22.2105,22.1728,22.1916,13200.0
2006-12-21 10:35:00,23.56,23.57,23.55,23.55,6600.0,22.1916,22.2011,22.1822,22.1822,6600.0
2006-12-21 10:40:00,23.55,23.55,23.54,23.55,8000.0,22.1822,22.1822,22.1728,22.1822,8000.0
2006-12-21 10:45:00,23.55,23.56,23.52,23.53,9000.0,22.1822,22.1916,22.154,22.1634,9000.0
2006-12-21 10:50:00,23.53,23.54,23.52,23.52,9800.0,22.1634,22.1728,22.154,22.154,9800.0
2006-12-21 10:55:00,23.53,23.53,23.5,23.5,8000.0,22.1634,22.1634,22.1351,22.1351,8000.0
2006-12-21 11:00:00,23.5,23.5,23.47,23.47,6200.0,22.1351,22.1351,22.1069,22.1069,6200.0
2006-12-21 11:05:00,23.47,23.5,23.47,23.47,10600.0,22.1069,22.1351,22.1069,22.1069,10600.0
2006-12-21 11:10:00,23.46,23.48,23.45,23.48,7600.0,22.0974,22.1163,22.088,22.1163,7600.0
2006-12-21 11:15:00,23.48,23.48,23.46,23.47,6200.0,22.1163,22.1163,22.0974,22.1069,6200.0
2006-12-21 11:20:00,23.47,23.49,23.46,23.46,10800.0,22.1069,22.1257,22.0974,22.0974,10800.0
2006-12-21 11:25:00,23.47,23.47,23.46,23.46,5800.0,22.1069,22.1069,22.0974,22.0974,5800.0
2006-12-21 11:30:00,23.45,23.47,23.45,23.47,3200.0,22.088,22.1069,22.088,22.1069,3200.0
2006-12-21 11:35:00,23.46,23.47,23.45,23.47,6600.0,22.0974,22.1069,22.088,22.1069,6600.0
2006-12-21 11:40:00,23.47,23.47,23.45,23.46,5800.0,22.1069,22.1069,22.088,22.0974,5800.0
2006-12-21 11:45:00,23.46,23.47,23.45,23.47,12000.0,22.0974,22.1069,22.088,22.1069,12000.0
2006-12-21 11:50:00,23.48,23.5,23.48,23.49,5200.0,22.1163,22.1351,22.1163,22.1257,5200.0
2006-12-21 11:55:00,23.49,23.51,23.48,23.5,6400.0,22.1257,22.1445,22.1163,22.1351,6400.0
2006-12-21 12:00:00,23.5,23.51,23.48,23.51,10600.0,22.1351,22.1445,22.1163,22.1445,10600.0
2006-12-21 12:05:00,23.52,23.57,23.51,23.57,15000.0,22.154,22.2011,22.1445,22.2011,15000.0
2006-12-21 12:10:00,23.58,23.58,23.53,23.53,10400.0,22.2105,22.2105,22.1634,22.1634,10400.0
2006-12-21 12:15:00,23.53,23.53,23.49,23.5,16200.0,22.1634,22.1634,22.1257,22.1351,16200.0
2006-12-21 12:20:00,23.5,23.5,23.48,23.5,10200.0,22.1351,22.1351,22.1163,22.1351,10200.0
2006-12-21 12:25:00,23.5,23.5,23.47,23.49,8600.0,22.1351,22.1351,22.1069,22.1257,8600.0
2006-12-21 12:30:00,23.48,23.5,23.48,23.5,9200.0,22.1163,22.1351,22.1163,22.1351,9200.0
2006-12-21 12:35:00,23.49,23.49,23.43,23.46,18000.0,22.1257,22.1257,22.0692,22.0974,18000.0
2006-12-21 12:40:00,23.45,23.48,23.45,23.48,25800.0,22.088,22.1163,22.088,22.1163,25800.0
2006-12-21 12:45:00,23.48,23.51,23.48,23.51,5800.0,22.1163,22.1445,22.1163,22.1445,5800.0
2006-12-21 12:50:00,23.51,23.52,23.49,23.49,4400.0,22.1445,22.154,22.1257,22.1257,4400.0
2006-12-21 12:55:00,23.49,23.49,23.46,23.46,2800.0,22.1257,22.1257,22.0974,22.0974,2800.0
2006-12-21 13:00:00,23.48,23.48,23.45,23.47,16000.0,22.1163,22.1163,22.088,22.1069,16000.0
2006-12-21 13:05:00,23.47,23.47,23.42,23.42,5800.0,22.1069,22.1069,22.0598,22.0598,5800.0
2006-12-21 13:10:00,23.42,23.43,23.42,23.42,12400.0,22.0598,22.0692,22.0598,22.0598,12400.0
2006-12-21 13:15:00,23.42,23.43,23.42,23.42,6400.0,22.0598,22.0692,22.0598,22.0598,6400.0
2006-12-21 13:20:00,23.42,23.43,23.42,23.43,6200.0,22.0598,22.0692,22.0598,22.0692,6200.0
2006-12-21 13:25:00,23.41,23.41,23.4,23.41,5200.0,22.0503,22.0503,22.0409,22.0503,5200.0
2006-12-21 13:30:00,23.41,23.41,23.38,23.38,7200.0,22.0503,22.0503,22.0221,22.0221,7200.0
2006-12-21 13:35:00,23.38,23.39,23.36,23.39,6000.0,22.0221,22.0315,22.0033,22.0315,6000.0
2006-12-21 13:40:00,23.38,23.39,23.37,23.38,4800.0,22.0221,22.0315,22.0127,22.0221,4800.0
2006-12-21 13:45:00,23.37,23.39,23.37,23.39,5200.0,22.0127,22.0315,22.0127,22.0315,5200.0
2006-12-21 13:50:00,23.38,23.38,23.36,23.37,4200.0,22.0221,22.0221,22.0033,22.0127,4200.0
2006-12-21 13:55:00,23.36,23.39,23.36,23.38,5200.0,22.0033,22.0315,22.0033,22.0221,5200.0
2006-12-21 14:00:00,23.38,23.38,23.36,23.38,16000.0,22.0221,22.0221,22.0033,22.0221,16000.0
2006-12-21 14:05:00,23.38,23.39,23.38,23.38,6000.0,22.0221,22.0315,22.0221,22.0221,6000.0
2006-12-21 14:10:00,23.38,23.4,23.36,23.39,12200.0,22.0221,22.0409,22.0033,22.0315,12200.0
2006-12-21 14:15:00,23.4,23.4,23.39,23.39,3400.0,22.0409,22.0409,22.0315,22.0315,3400.0
2006-12-21 14:20:00,23.39,23.43,23.39,23.43,7000.0,22.0315,22.0692,22.0315,22.0692,7000.0
2006-12-21 14:25:00,23.43,23.47,23.43,23.46,10200.0,22.0692,22.1069,22.0692,22.0974,10200.0
2006-12-21 14:30:00,23.46,23.46,23.43,23.43,3400.0,22.0974,22.0974,22.0692,22.0692,3400.0
2006-12-21 14:35:00,23.44,23.47,23.43,23.45,6000.0,22.0786,22.1069,22.0692,22.088,6000.0
2006-12-21 14:40:00,23.44,23.45,23.43,23.45,12200.0,22.0786,22.088,22.0692,22.088,12200.0
2006-12-21 14:45:00,23.45,23.46,23.45,23.46,6800.0,22.088,22.0974,22.088,22.0974,6800.0
2006-12-21 14:50:00,23.46,23.46,23.42,23.42,10800.0,22.0974,22.0974,22.0598,22.0598,10800.0
2006-12-21 14:55:00,23.42,23.42,23.38,23.39,6800.0,22.0598,22.0598,22.0221,22.0315,6800.0
2006-12-21 15:00:00,23.39,23.41,23.35,23.41,10200.0,22.0315,22.0503,21.9938,22.0503,10200.0
2006-12-21 15:05:00,23.41,23.43,23.4,23.41,10000.0,22.0503,22.0692,22.0409,22.0503,10000.0
2006-12-21 15:10:00,23.41,23.43,23.4,23.43,7800.0,22.0503,22.0692,22.0409,22.0692,7800.0
2006-12-21 15:15:00,23.43,23.43,23.43,23.43,3600.0,22.0692,22.0692,22.0692,22.0692,3600.0
2006-12-21 15:20:00,23.43,23.48,23.42,23.48,21600.0,22.0692,22.1163,22.0598,22.1163,21600.0
2006-12-21 15:25:00,23.48,23.5,23.45,23.48,21800.0,22.1163,22.1351,22.088,22.1163,21800.0
2006-12-21 15:30:00,23.48,23.5,23.45,23.46,17000.0,22.1163,22.1351,22.088,22.0974,17000.0
2006-12-21 15:35:00,23.46,23.46,23.41,23.42,6800.0,22.0974,22.0974,22.0503,22.0598,6800.0
2006-12-21 15:40:00,23.42,23.42,23.36,23.37,11000.0,22.0598,22.0598,22.0033,22.0127,11000.0
2006-12-21 15:45:00,23.38,23.39,23.35,23.36,12800.0,22.0221,22.0315,21.9938,22.0033,12800.0
2006-12-21 15:50:00,23.36,23.38,23.35,23.36,22400.0,22.0033,22.0221,21.9938,22.0033,22400.0
2006-12-21 15:55:00,23.36,23.43,23.36,23.41,27000.0,22.0033,22.0692,22.0033,22.0503,27000.0
2006-12-22 09:30:00,23.5,23.56,23.5,23.5,11200.0,22.1351,22.1916,22.1351,22.1351,11200.0
2006-12-22 09:35:00,23.5,23.5,23.36,23.38,6400.0,22.1351,22.1351,22.0033,22.0221,6400.0
2006-12-22 09:40:00,23.38,23.42,23.34,23.42,7000.0,22.0221,22.0598,21.9844,22.0598,7000.0
2006-12-22 09:45:00,23.43,23.5,23.43,23.45,6000.0,22.0692,22.1351,22.0692,22.088,6000.0
2006-12-22 09:50:00,23.45,23.47,23.43,23.45,8400.0,22.088,22.1069,22.0692,22.088,8400.0
2006-12-22 09:55:00,23.45,23.46,23.43,23.43,3800.0,22.088,22.0974,22.0692,22.0692,3800.0
2006-12-22 10:00:00,23.43,23.43,23.38,23.4,7800.0,22.0692,22.0692,22.0221,22.0409,7800.0
2006-12-22 10:05:00,23.4,23.49,23.4,23.46,12600.0,22.0409,22.1257,22.0409,22.0974,12600.0
2006-12-22 10:10:00,23.46,23.49,23.46,23.48,4200.0,22.0974,22.1257,22.0974,22.1163,4200.0
2006-12-22 10:15:00,23.48,23.48,23.48,23.48,400.0,22.1163,22.1163,22.1163,22.1163,400.0
2006-12-22 10:20:00,23.48,23.48,23.47,23.47,2400.0,22.1163,22.1163,22.1069,22.1069,2400.0
2006-12-22 10:25:00,23.46,23.46,23.4,23.41,2800.0,22.0974,22.0974,22.0409,22.0503,2800.0
2006-12-22 10:30:00,23.41,23.41,23.39,23.39,7600.0,22.0503,22.0503,22.0315,22.0315,7600.0
2006-12-22 10:35:00,23.41,23.41,23.39,23.39,11800.0,22.0503,22.0503,22.0315,22.0315,11800.0
2006-12-22 10:40:00,23.4,23.4,23.35,23.35,14200.0,22.0409,22.0409,21.9938,21.9938,14200.0
2006-12-22 10:45:00,23.35,23.35,23.34,23.35,6800.0,21.9938,21.9938,21.9844,21.9938,6800.0
2006-12-22 10:50:00,23.35,23.35,23.3,23.3,10200.0,21.9938,21.9938,21.9467,21.9467,10200.0
2006-12-22 10:55:00,23.3,23.31,23.29,23.31,6400.0,21.9467,21.9562,21.9373,21.9562,6400.0
2006-12-22 11:00:00,23.31,23.34,23.3,23.34,9600.0,21.9562,21.9844,21.9467,21.9844,9600.0
2006-12-22 11:05:00,23.33,23.33,23.29,23.29,8400.0,21.975,21.975,21.9373,21.9373,8400.0
2006-12-22 11:10:00,23.29,23.29,23.26,23.27,6000.0,21.9373,21.9373,21.9091,21.9185,6000.0
2006-12-22 11:15:00,23.29,23.29,23.28,23.28,1600.0,21.9373,21.9373,21.9279,21.9279,1600.0
2006-12-22 11:20:00,23.28,23.28,23.27,23.28,3400.0,21.9279,21.9279,21.9185,21.9279,3400.0
2006-12-22 11:25:00,23.28,23.32,23.28,23.31,8600.0,21.9279,21.9656,21.9279,21.9562,8600.0
2006-12-22 11:30:00,23.32,23.32,23.32,23.32,400.0,21.9656,21.9656,21.9656,21.9656,400.0
2006-12-22 11:35:00,23.31,23.35,23.31,23.33,10000.0,21.9562,21.9938,21.9562,21.975,10000.0
2006-12-22 11:40:00,23.33,23.33,23.31,23.31,2600.0,21.975,21.975,21.9562,21.9562,2600.0
2006-12-22 11:45:00,23.31,23.32,23.31,23.31,4400.0,21.9562,21.9656,21.9562,21.9562,4400.0
2006-12-22 11:50:00,23.31,23.31,23.31,23.31,11200.0,21.9562,21.9562,21.9562,21.9562,11200.0
2006-12-22 11:55:00,23.31,23.32,23.3,23.32,10600.0,21.9562,21.9656,21.9467,21.9656,10600.0
2006-12-22 12:00:00,23.32,23.32,23.31,23.32,7400.0,21.9656,21.9656,21.9562,21.9656,7400.0
2006-12-22 12:05:00,23.32,23.32,23.32,23.32,600.0,21.9656,21.9656,21.9656,21.9656,600.0
2006-12-22 12:10:00,23.32,23.32,23.31,23.31,5200.0,21.9656,21.9656,21.9562,21.9562,5200.0
2006-12-22 12:15:00,23.31,23.33,23.3,23.33,7400.0,21.9562,21.975,21.9467,21.975,7400.0
2006-12-22 12:20:00,23.33,23.34,23.33,23.33,2200.0,21.975,21.9844,21.975,21.975,2200.0
2006-12-22 12:25:00,23.33,23.33,23.32,23.32,6200.0,21.975,21.975,21.9656,21.9656,6200.0
2006-12-22 12:30:00,23.32,23.35,23.32,23.35,9200.0,21.9656,21.9938,21.9656,21.9938,9200.0
2006-12-22 12:35:00,23.35,23.38,23.35,23.37,1600.0,21.9938,22.0221,21.9938,22.0127,1600.0
2006-12-22 12:40:00,23.36,23.38,23.33,23.33,10600.0,22.0033,22.0221,21.975,21.975,10600.0
2006-12-22 12:45:00,23.33,23.34,23.33,23.34,8400.0,21.975,21.9844,21.975,21.9844,8400.0
2006-12-22 12:50:00,23.35,23.35,23.32,23.33,26200.0,21.9938,21.9938,21.9656,21.975,26200.0
2006-12-22 12:55:00,23.33,23.34,23.33,23.33,3400.0,21.975,21.9844,21.975,21.975,3400.0
2006-12-22 13:00:00,23.33,23.33,23.29,23.29,7800.0,21.975,21.975,21.9373,21.9373,7800.0
2006-12-22 13:05:00,23.29,23.3,23.29,23.3,5800.0,21.9373,21.9467,21.9373,21.9467,5800.0
2006-12-22 13:10:00,23.3,23.31,23.3,23.31,3200.0,21.9467,21.9562,21.9467,21.9562,3200.0
2006-12-22 13:15:00,23.31,23.31,23.31,23.31,1600.0,21.9562,21.9562,21.9562,21.9562,1600.0
2006-12-22 13:20:00,23.3,23.3,23.3,23.3,9200.0,21.9467,21.9467,21.9467,21.9467,9200.0
2006-12-22 13:25:00,23.3,23.3,23.29,23.3,5000.0,21.9467,21.9467,21.9373,21.9467,5000.0
2006-12-22 13:30:00,23.29,23.29,23.27,23.27,1400.0,21.9373,21.9373,21.9185,21.9185,1400.0
2006-12-22 13:35:00,23.25,23.29,23.25,23.29,11800.0,21.8996,21.9373,21.8996,21.9373,11800.0
2006-12-22 13:40:00,23.29,23.29,23.28,23.29,3600.0,21.9373,21.9373,21.9279,21.9373,3600.0
2006-12-22 13:45:00,23.27,23.27,23.25,23.25,2800.0,21.9185,21.9185,21.8996,21.8996,2800.0
2006-12-22 13:50:00,23.26,23.28,23.25,23.27,6200.0,21.9091,21.9279,21.8996,21.9185,6200.0
2006-12-22 13:55:00,23.27,23.27,23.25,23.25,6400.0,21.9185,21.9185,21.8996,21.8996,6400.0
2006-12-22 14:00:00,23.25,23.25,23.22,23.22,5600.0,21.8996,21.8996,21.8714,21.8714,5600.0
2006-12-22 14:05:00,23.22,23.23,23.21,23.21,6800.0,21.8714,21.8808,21.862,21.862,6800.0
2006-12-22 14:10:00,23.21,23.22,23.21,23.21,3000.0,21.862,21.8714,21.862,21.862,3000.0
2006-12-22 14:15:00,23.21,23.22,23.21,23.22,3800.0,21.862,21.8714,21.862,21.8714,3800.0
2006-12-22 14:20:00,23.22,23.24,23.22,23.24,8400.0,21.8714,21.8902,21.8714,21.8902,8400.0
2006-12-22 14:25:00,23.24,23.26,23.23,23.26,9200.0,21.8902,21.9091,21.8808,21.9091,9200.0
2006-12-22 14:30:00,23.26,23.26,23.25,23.25,800.0,21.9091,21.9091,21.8996,21.8996,800.0
2006-12-22 14:35:00,23.25,23.26,23.25,23.26,8800.0,21.8996,21.9091,21.8996,21.9091,8800.0
2006-12-22 14:40:00,23.25,23.25,23.25,23.25,400.0,21.8996,21.8996,21.8996,21.8996,400.0
2006-12-22 14:45:00,23.25,23.25,23.22,23.22,3400.0,21.8996,21.8996,21.8714,21.8714,3400.0
2006-12-22 14:50:00,23.22,23.22,23.22,23.22,5400.0,21.8714,21.8714,21.8714,21.8714,5400.0
2006-12-22 14:55:00,23.21,23.25,23.21,23.25,7400.0,21.862,21.8996,21.862,21.8996,7400.0
2006-12-22 15:00:00,23.23,23.24,23.23,23.23,2600.0,21.8808,21.8902,21.8808,21.8808,2600.0
2006-12-22 15:05:00,23.23,23.23,23.22,23.23,3600.0,21.8808,21.8808,21.8714,21.8808,3600.0
2006-12-22 15:10:00,23.22,23.22,23.2,23.21,4600.0,21.8714,21.8714,21.8525,21.862,4600.0
2006-12-22 15:15:00,23.21,23.22,23.21,23.21,4200.0,21.862,21.8714,21.862,21.862,4200.0
2006-12-22 15:20:00,23.2,23.21,23.2,23.21,5000.0,21.8525,21.862,21.8525,21.862,5000.0
2006-12-22 15:25:00,23.21,23.21,23.2,23.21,3800.0,21.862,21.862,21.8525,21.862,3800.0
2006-12-22 15:30:00,23.21,23.21,23.2,23.2,5000.0,21.862,21.862,21.8525,21.8525,5000.0
2006-12-22 15:35:00,23.2,23.25,23.2,23.23,13800.0,21.8525,21.8996,21.8525,21.8808,13800.0
2006-12-22 15:40:00,23.24,23.25,23.23,23.25,13200.0,21.8902,21.8996,21.8808,21.8996,13200.0
2006-12-22 15:45:00,23.25,23.25,23.23,23.24,10400.0,21.8996,21.8996,21.8808,21.8902,10400.0
2006-12-22 15:50:00,23.24,23.24,23.23,23.24,14600.0,21.8902,21.8902,21.8808,21.8902,14600.0
2006-12-22 15:55:00,23.23,23.25,23.23,23.25,29200.0,21.8808,21.8996,21.8808,21.8996,29200.0
2006-12-26 09:30:00,23.56,23.56,23.14,23.25,7000.0,22.1916,22.1916,21.796,21.8996,7000.0
2006-12-26 09:35:00,23.24,23.25,23.2,23.2,3000.0,21.8902,21.8996,21.8525,21.8525,3000.0
2006-12-26 09:40:00,23.2,23.28,23.17,23.23,32400.0,21.8525,21.9279,21.8243,21.8808,32400.0
2006-12-26 09:45:00,23.24,23.26,23.24,23.25,9800.0,21.8902,21.9091,21.8902,21.8996,9800.0
2006-12-26 09:50:00,23.25,23.25,23.24,23.24,27600.0,21.8996,21.8996,21.8902,21.8902,27600.0
2006-12-26 09:55:00,23.24,23.25,23.22,23.23,14000.0,21.8902,21.8996,21.8714,21.8808,14000.0
2006-12-26 10:00:00,23.23,23.23,23.22,23.23,5600.0,21.8808,21.8808,21.8714,21.8808,5600.0
2006-12-26 10:05:00,23.23,23.24,23.2,23.2,6400.0,21.8808,21.8902,21.8525,21.8525,6400.0
2006-12-26 10:10:00,23.18,23.2,23.18,23.19,6600.0,21.8337,21.8525,21.8337,21.8431,6600.0
2006-12-26 10:15:00,23.2,23.2,23.19,23.19,2400.0,21.8525,21.8525,21.8431,21.8431,2400.0
2006-12-26 10:20:00,23.2,23.23,23.2,23.23,9600.0,21.8525,21.8808,21.8525,21.8808,9600.0
2006-12-26 10:25:00,23.23,23.23,23.23,23.23,3200.0,21.8808,21.8808,21.8808,21.8808,3200.0
2006-12-26 10:30:00,23.23,23.23,23.23,23.23,1000.0,21.8808,21.8808,21.8808,21.8808,1000.0
2006-12-26 10:35:00,23.23,23.23,23.22,23.22,1000.0,21.8808,21.8808,21.8714,21.8714,1000.0
2006-12-26 10:40:00,23.22,23.22,23.21,23.22,2800.0,21.8714,21.8714,21.862,21.8714,2800.0
2006-12-26 10:45:00,23.21,23.21,23.2,23.21,3800.0,21.862,21.862,21.8525,21.862,3800.0
2006-12-26 10:50:00,23.21,23.22,23.2,23.21,6800.0,21.862,21.8714,21.8525,21.862,6800.0
2006-12-26 10:55:00,23.21,23.21,23.21,23.21,1200.0,21.862,21.862,21.862,21.862,1200.0
2006-12-26 11:00:00,23.21,23.23,23.2,23.23,5400.0,21.862,21.8808,21.8525,21.8808,5400.0
2006-12-26 11:05:00,23.23,23.23,23.21,23.21,7600.0,21.8808,21.8808,21.862,21.862,7600.0
2006-12-26 11:10:00,23.23,23.23,23.23,23.23,3400.0,21.8808,21.8808,21.8808,21.8808,3400.0
2006-12-26 11:15:00,23.23,23.23,23.23,23.23,3400.0,21.8808,21.8808,21.8808,21.8808,3400.0
2006-12-26 11:20:00,23.23,23.23,23.23,23.23,5200.0,21.8808,21.8808,21.8808,21.8808,5200.0
2006-12-26 11:25:00,23.23,23.23,23.23,23.23,4600.0,21.8808,21.8808,21.8808,21.8808,4600.0
2006-12-26 11:30:00,23.23,23.23,23.22,23.22,5200.0,21.8808,21.8808,21.8714,21.8714,5200.0
2006-12-26 11:35:00,23.22,23.23,23.21,23.22,4400.0,21.8714,21.8808,21.862,21.8714,4400.0
2006-12-26 11:40:00,23.23,23.23,23.18,23.18,7000.0,21.8808,21.8808,21.8337,21.8337,7000.0
2006-12-26 11:45:00,23.18,23.2,23.18,23.2,2800.0,21.8337,21.8525,21.8337,21.8525,2800.0
2006-12-26 11:50:00,23.2,23.2,23.19,23.19,1600.0,21.8525,21.8525,21.8431,21.8431,1600.0
2006-12-26 11:55:00,23.19,23.19,23.18,23.18,1400.0,21.8431,21.8431,21.8337,21.8337,1400.0
2006-12-26 12:00:00,23.18,23.18,23.18,23.18,3600.0,21.8337,21.8337,21.8337,21.8337,3600.0
2006-12-26 12:05:00,23.18,23.18,23.16,23.16,10800.0,21.8337,21.8337,21.8149,21.8149,10800.0
2006-12-26 12:10:00,23.17,23.17,23.16,23.17,5000.0,21.8243,21.8243,21.8149,21.8243,5000.0
2006-12-26 12:15:00,23.17,23.17,23.16,23.17,8200.0,21.8243,21.8243,21.8149,21.8243,8200.0
2006-12-26 12:20:00,23.17,23.18,23.17,23.18,10600.0,21.8243,21.8337,21.8243,21.8337,10600.0
2006-12-26 12:25:00,23.19,23.2,23.17,23.17,11000.0,21.8431,21.8525,21.8243,21.8243,11000.0
2006-12-26 12:30:00,23.18,23.18,23.17,23.17,3200.0,21.8337,21.8337,21.8243,21.8243,3200.0
2006-12-26 12:35:00,23.18,23.18,23.16,23.17,6600.0,21.8337,21.8337,21.8149,21.8243,6600.0
2006-12-26 12:40:00,23.17,23.18,23.17,23.18,5200.0,21.8243,21.8337,21.8243,21.8337,5200.0
2006-12-26 12:45:00,23.18,23.18,23.17,23.17,3800.0,21.8337,21.8337,21.8243,21.8243,3800.0
2006-12-26 12:50:00,23.18,23.18,23.18,23.18,600.0,21.8337,21.8337,21.8337,21.8337,600.0
2006-12-26 12:55:00,23.18,23.18,23.16,23.16,2600.0,21.8337,21.8337,21.8149,21.8149,2600.0
2006-12-26 13:00:00,23.16,23.18,23.16,23.17,5400.0,21.8149,21.8337,21.8149,21.8243,5400.0
2006-12-26 13:05:00,23.17,23.17,23.17,23.17,3400.0,21.8243,21.8243,21.8243,21.8243,3400.0
2006-12-26 13:10:00,23.18,23.18,23.17,23.18,1000.0,21.8337,21.8337,21.8243,21.8337,1000.0
2006-12-26 13:15:00,23.17,23.17,23.17,23.17,2400.0,21.8243,21.8243,21.8243,21.8243,2400.0
2006-12-26 13:20:00,23.17,23.17,23.17,23.17,1600.0,21.8243,21.8243,21.8243,21.8243,1600.0
2006-12-26 13:25:00,23.17,23.18,23.16,23.16,2800.0,21.8243,21.8337,21.8149,21.8149,2800.0
2006-12-26 13:30:00,23.17,23.17,23.16,23.17,4600.0,21.8243,21.8243,21.8149,21.8243,4600.0
2006-12-26 13:35:00,23.17,23.18,23.16,23.16,6400.0,21.8243,21.8337,21.8149,21.8149,6400.0
2006-12-26 13:40:00,23.16,23.18,23.15,23.17,5200.0,21.8149,21.8337,21.8054,21.8243,5200.0
2006-12-26 13:45:00,23.17,23.2,23.17,23.2,8200.0,21.8243,21.8525,21.8243,21.8525,8200.0
2006-12-26 13:50:00,23.2,23.2,23.19,23.19,2600.0,21.8525,21.8525,21.8431,21.8431,2600.0
2006-12-26 13:55:00,23.19,23.2,23.19,23.19,1600.0,21.8431,21.8525,21.8431,21.8431,1600.0
2006-12-26 14:00:00,23.19,23.2,23.19,23.19,3000.0,21.8431,21.8525,21.8431,21.8431,3000.0
2006-12-26 14:05:00,23.19,23.2,23.19,23.19,2800.0,21.8431,21.8525,21.8431,21.8431,2800.0
2006-12-26 14:10:00,23.2,23.2,23.19,23.2,20200.0,21.8525,21.8525,21.8431,21.8525,20200.0
2006-12-26 14:15:00,23.19,23.19,23.18,23.19,7400.0,21.8431,21.8431,21.8337,21.8431,7400.0
2006-12-26 14:20:00,23.19,23.19,23.18,23.19,7600.0,21.8431,21.8431,21.8337,21.8431,7600.0
2006-12-26 14:25:00,23.19,23.2,23.18,23.19,5200.0,21.8431,21.8525,21.8337,21.8431,5200.0
2006-12-26 14:30:00,23.19,23.19,23.18,23.19,2400.0,21.8431,21.8431,21.8337,21.8431,2400.0
2006-12-26 14:35:00,23.19,23.21,23.19,23.2,7000.0,21.8431,21.862,21.8431,21.8525,7000.0
2006-12-26 14:40:00,23.2,23.21,23.19,23.2,8400.0,21.8525,21.862,21.8431,21.8525,8400.0
2006-12-26 14:45:00,23.2,23.2,23.18,23.19,3400.0,21.8525,21.8525,21.8337,21.8431,3400.0
2006-12-26 14:50:00,23.19,23.19,23.18,23.18,6600.0,21.8431,21.8431,21.8337,21.8337,6600.0
2006-12-26 14:55:00,23.19,23.19,23.18,23.19,600.0,21.8431,21.8431,21.8337,21.8431,600.0
2006-12-26 15:00:00,23.19,23.19,23.18,23.19,6200.0,21.8431,21.8431,21.8337,21.8431,6200.0
2006-12-26 15:05:00,23.18,23.2,23.18,23.2,13800.0,21.8337,21.8525,21.8337,21.8525,13800.0
2006-12-26 15:10:00,23.19,23.2,23.19,23.19,8400.0,21.8431,21.8525,21.8431,21.8431,8400.0
2006-12-26 15:15:00,23.19,23.21,23.19,23.21,26800.0,21.8431,21.862,21.8431,21.862,26800.0
2006-12-26 15:20:00,23.21,23.24,23.21,23.22,59400.0,21.862,21.8902,21.862,21.8714,59400.0
2006-12-26 15:25:00,23.2,23.21,23.19,23.2,8000.0,21.8525,21.862,21.8431,21.8525,8000.0
2006-12-26 15:30:00,23.2,23.21,23.2,23.2,9000.0,21.8525,21.862,21.8525,21.8525,9000.0
2006-12-26 15:35:00,23.2,23.22,23.2,23.2,15600.0,21.8525,21.8714,21.8525,21.8525,15600.0
2006-12-26 15:40:00,23.21,23.22,23.2,23.22,12200.0,21.862,21.8714,21.8525,21.8714,12200.0
2006-12-26 15:45:00,23.2,23.24,23.2,23.23,30400.0,21.8525,21.8902,21.8525,21.8808,30400.0
2006-12-26 15:50:00,23.22,23.25,23.22,23.25,27200.0,21.8714,21.8996,21.8714,21.8996,27200.0
2006-12-26 15:55:00,23.23,23.25,23.23,23.25,10600.0,21.8808,21.8996,21.8808,21.8996,10600.0
2006-12-27 09:30:00,23.25,23.32,23.2,23.32,15000.0,21.8996,21.9656,21.8525,21.9656,15000.0
2006-12-27 09:35:00,23.32,23.32,23.28,23.31,6000.0,21.9656,21.9656,21.9279,21.9562,6000.0
2006-12-27 09:40:00,23.31,23.31,23.27,23.29,7000.0,21.9562,21.9562,21.9185,21.9373,7000.0
2006-12-27 09:45:00,23.31,23.34,23.18,23.21,13200.0,21.9562,21.9844,21.8337,21.862,13200.0
2006-12-27 09:50:00,23.22,23.25,23.21,23.25,8000.0,21.8714,21.8996,21.862,21.8996,8000.0
2006-12-27 09:55:00,23.25,23.25,23.24,23.24,5800.0,21.8996,21.8996,21.8902,21.8902,5800.0
2006-12-27 10:00:00,23.24,23.24,23.22,23.24,7400.0,21.8902,21.8902,21.8714,21.8902,7400.0
2006-12-27 10:05:00,23.23,23.24,23.22,23.23,8000.0,21.8808,21.8902,21.8714,21.8808,8000.0
2006-12-27 10:10:00,23.23,23.23,23.18,23.2,4000.0,21.8808,21.8808,21.8337,21.8525,4000.0
2006-12-27 10:15:00,23.18,23.18,23.11,23.11,10400.0,21.8337,21.8337,21.7678,21.7678,10400.0
2006-12-27 10:20:00,23.11,23.11,23.11,23.11,6800.0,21.7678,21.7678,21.7678,21.7678,6800.0
2006-12-27 10:25:00,23.11,23.11,23.09,23.09,20000.0,21.7678,21.7678,21.7489,21.7489,20000.0
2006-12-27 10:30:00,23.1,23.1,23.08,23.08,17400.0,21.7584,21.7584,21.7395,21.7395,17400.0
2006-12-27 10:35:00,23.08,23.08,23.06,23.06,7600.0,21.7395,21.7395,21.7207,21.7207,7600.0
2006-12-27 10:40:00,23.06,23.11,23.06,23.11,6200.0,21.7207,21.7678,21.7207,21.7678,6200.0
2006-12-27 10:45:00,23.11,23.11,23.11,23.11,4000.0,21.7678,21.7678,21.7678,21.7678,4000.0
2006-12-27 10:50:00,23.11,23.11,23.1,23.1,2800.0,21.7678,21.7678,21.7584,21.7584,2800.0
2006-12-27 10:55:00,23.11,23.11,23.1,23.1,1400.0,21.7678,21.7678,21.7584,21.7584,1400.0
2006-12-27 11:00:00,23.11,23.11,23.1,23.11,11400.0,21.7678,21.7678,21.7584,21.7678,11400.0
2006-12-27 11:05:00,23.11,23.11,23.11,23.11,4600.0,21.7678,21.7678,21.7678,21.7678,4600.0
2006-12-27 11:10:00,23.11,23.11,23.1,23.11,4400.0,21.7678,21.7678,21.7584,21.7678,4400.0
2006-12-27 11:15:00,23.11,23.11,23.1,23.11,4200.0,21.7678,21.7678,21.7584,21.7678,4200.0
2006-12-27 11:20:00,23.11,23.14,23.11,23.14,16600.0,21.7678,21.796,21.7678,21.796,16600.0
2006-12-27 11:25:00,23.14,23.14,23.14,23.14,4200.0,21.796,21.796,21.796,21.796,4200.0
2006-12-27 11:30:00,23.14,23.16,23.14,23.14,16200.0,21.796,21.8149,21.796,21.796,16200.0
2006-12-27 11:35:00,23.14,23.16,23.14,23.16,8400.0,21.796,21.8149,21.796,21.8149,8400.0
2006-12-27 11:40:00,23.16,23.18,23.16,23.17,3400.0,21.8149,21.8337,21.8149,21.8243,3400.0
2006-12-27 11:45:00,23.17,23.17,23.15,23.15,7800.0,21.8243,21.8243,21.8054,21.8054,7800.0
2006-12-27 11:50:00,23.15,23.15,23.13,23.13,7000.0,21.8054,21.8054,21.7866,21.7866,7000.0
2006-12-27 11:55:00,23.13,23.13,23.13,23.13,4800.0,21.7866,21.7866,21.7866,21.7866,4800.0
2006-12-27 12:00:00,23.13,23.13,23.13,23.13,3600.0,21.7866,21.7866,21.7866,21.7866,3600.0
2006-12-27 12:05:00,23.13,23.14,23.13,23.13,1400.0,21.7866,21.796,21.7866,21.7866,1400.0
2006-12-27 12:10:00,23.13,23.15,23.13,23.15,27600.0,21.7866,21.8054,21.7866,21.8054,27600.0
2006-12-27 12:15:00,23.15,23.16,23.15,23.16,23400.0,21.8054,21.8149,21.8054,21.8149,23400.0
2006-12-27 12:20:00,23.16,23.16,23.14,23.15,4800.0,21.8149,21.8149,21.796,21.8054,4800.0
2006-12-27 12:25:00,23.15,23.16,23.15,23.15,4200.0,21.8054,21.8149,21.8054,21.8054,4200.0
2006-12-27 12:30:00,23.16,23.17,23.15,23.16,4600.0,21.8149,21.8243,21.8054,21.8149,4600.0
2006-12-27 12:35:00,23.15,23.15,23.15,23.15,1200.0,21.8054,21.8054,21.8054,21.8054,1200.0
2006-12-27 12:40:00,23.15,23.15,23.15,23.15,5200.0,21.8054,21.8054,21.8054,21.8054,5200.0
2006-12-27 12:45:00,23.15,23.15,23.15,23.15,3000.0,21.8054,21.8054,21.8054,21.8054,3000.0
2006-12-27 12:50:00,23.15,23.15,23.15,23.15,2800.0,21.8054,21.8054,21.8054,21.8054,2800.0
2006-12-27 12:55:00,23.15,23.15,23.12,23.12,5200.0,21.8054,21.8054,21.7772,21.7772,5200.0
2006-12-27 13:00:00,23.12,23.12,23.11,23.11,10000.0,21.7772,21.7772,21.7678,21.7678,10000.0
2006-12-27 13:05:00,23.11,23.11,23.11,23.11,7200.0,21.7678,21.7678,21.7678,21.7678,7200.0
2006-12-27 13:10:00,23.11,23.13,23.11,23.11,20800.0,21.7678,21.7866,21.7678,21.7678,20800.0
2006-12-27 13:15:00,23.11,23.11,23.11,23.11,7400.0,21.7678,21.7678,21.7678,21.7678,7400.0
2006-12-27 13:20:00,23.11,23.11,23.1,23.1,4600.0,21.7678,21.7678,21.7584,21.7584,4600.0
2006-12-27 13:25:00,23.1,23.1,23.1,23.1,3400.0,21.7584,21.7584,21.7584,21.7584,3400.0
2006-12-27 13:30:00,23.1,23.1,23.09,23.09,2000.0,21.7584,21.7584,21.7489,21.7489,2000.0
2006-12-27 13:35:00,23.1,23.1,23.09,23.09,6400.0,21.7584,21.7584,21.7489,21.7489,6400.0
2006-12-27 13:40:00,23.09,23.09,23.09,23.09,6000.0,21.7489,21.7489,21.7489,21.7489,6000.0
2006-12-27 13:45:00,23.09,23.1,23.09,23.09,7000.0,21.7489,21.7584,21.7489,21.7489,7000.0
2006-12-27 13:50:00,23.1,23.1,23.09,23.09,3000.0,21.7584,21.7584,21.7489,21.7489,3000.0
2006-12-27 13:55:00,23.1,23.1,23.08,23.1,7000.0,21.7584,21.7584,21.7395,21.7584,7000.0
2006-12-27 14:00:00,23.1,23.14,23.09,23.12,19400.0,21.7584,21.796,21.7489,21.7772,19400.0
2006-12-27 14:05:00,23.13,23.13,23.11,23.13,14600.0,21.7866,21.7866,21.7678,21.7866,14600.0
2006-12-27 14:10:00,23.13,23.13,23.11,23.11,16400.0,21.7866,21.7866,21.7678,21.7678,16400.0
2006-12-27 14:15:00,23.11,23.11,23.1,23.1,10800.0,21.7678,21.7678,21.7584,21.7584,10800.0
2006-12-27 14:20:00,23.1,23.11,23.1,23.11,8800.0,21.7584,21.7678,21.7584,21.7678,8800.0
2006-12-27 14:25:00,23.11,23.11,23.1,23.1,4600.0,21.7678,21.7678,21.7584,21.7584,4600.0
2006-12-27 14:30:00,23.1,23.11,23.1,23.1,17400.0,21.7584,21.7678,21.7584,21.7584,17400.0
2006-12-27 14:35:00,23.1,23.12,23.1,23.12,26800.0,21.7584,21.7772,21.7584,21.7772,26800.0
2006-12-27 14:40:00,23.12,23.14,23.11,23.13,7000.0,21.7772,21.796,21.7678,21.7866,7000.0
2006-12-27 14:45:00,23.14,23.14,23.13,23.13,9400.0,21.796,21.796,21.7866,21.7866,9400.0
2006-12-27 14:50:00,23.13,23.13,23.13,23.13,3400.0,21.7866,21.7866,21.7866,21.7866,3400.0
2006-12-27 14:55:00,23.13,23.13,23.11,23.11,13800.0,21.7866,21.7866,21.7678,21.7678,13800.0
2006-12-27 15:00:00,23.11,23.13,23.11,23.13,9600.0,21.7678,21.7866,21.7678,21.7866,9600.0
2006-12-27 15:05:00,23.13,23.15,23.13,23.15,5800.0,21.7866,21.8054,21.7866,21.8054,5800.0
2006-12-27 15:10:00,23.15,23.15,23.15,23.15,3800.0,21.8054,21.8054,21.8054,21.8054,3800.0
2006-12-27 15:15:00,23.15,23.15,23.15,23.15,7600.0,21.8054,21.8054,21.8054,21.8054,7600.0
2006-12-27 15:20:00,23.15,23.18,23.15,23.18,6800.0,21.8054,21.8337,21.8054,21.8337,6800.0
2006-12-27 15:25:00,23.17,23.18,23.17,23.18,11200.0,21.8243,21.8337,21.8243,21.8337,11200.0
2006-12-27 15:30:00,23.18,23.2,23.18,23.2,10800.0,21.8337,21.8525,21.8337,21.8525,10800.0
2006-12-27 15:35:00,23.2,23.25,23.2,23.23,10200.0,21.8525,21.8996,21.8525,21.8808,10200.0
2006-12-27 15:40:00,23.23,23.25,23.22,23.24,14000.0,21.8808,21.8996,21.8714,21.8902,14000.0
2006-12-27 15:45:00,23.24,23.25,23.24,23.25,13600.0,21.8902,21.8996,21.8902,21.8996,13600.0
2006-12-27 15:50:00,23.24,23.25,23.19,23.2,47800.0,21.8902,21.8996,21.8431,21.8525,47800.0
2006-12-27 15:55:00,23.2,23.22,23.19,23.2,20000.0,21.8525,21.8714,21.8431,21.8525,20000.0
2006-12-28 09:30:00,23.24,23.25,23.18,23.18,13200.0,21.8902,21.8996,21.8337,21.8337,13200.0
2006-12-28 09:35:00,23.18,23.18,23.16,23.18,13800.0,21.8337,21.8337,21.8149,21.8337,13800.0
2006-12-28 09:40:00,23.18,23.21,23.17,23.2,5800.0,21.8337,21.862,21.8243,21.8525,5800.0
2006-12-28 09:45:00,23.2,23.22,23.17,23.17,18400.0,21.8525,21.8714,21.8243,21.8243,18400.0
2006-12-28 09:50:00,23.17,23.21,23.15,23.18,14000.0,21.8243,21.862,21.8054,21.8337,14000.0
2006-12-28 09:55:00,23.2,23.23,23.18,23.21,8400.0,21.8525,21.8808,21.8337,21.862,8400.0
2006-12-28 10:00:00,23.22,23.3,23.22,23.27,15600.0,21.8714,21.9467,21.8714,21.9185,15600.0
2006-12-28 10:05:00,23.27,23.34,23.27,23.31,4200.0,21.9185,21.9844,21.9185,21.9562,4200.0
2006-12-28 10:10:00,23.31,23.32,23.21,23.29,28800.0,21.9562,21.9656,21.862,21.9373,28800.0
2006-12-28 10:15:00,23.31,23.32,23.29,23.31,7200.0,21.9562,21.9656,21.9373,21.9562,7200.0
2006-12-28 10:20:00,23.33,23.35,23.33,23.35,3000.0,21.975,21.9938,21.975,21.9938,3000.0
2006-12-28 10:25:00,23.37,23.43,23.33,23.33,8600.0,22.0127,22.0692,21.975,21.975,8600.0
2006-12-28 10:30:00,23.36,23.41,23.36,23.41,3000.0,22.0033,22.0503,22.0033,22.0503,3000.0
2006-12-28 10:35:00,23.41,23.41,23.36,23.36,2000.0,22.0503,22.0503,22.0033,22.0033,2000.0
2006-12-28 10:40:00,23.38,23.42,23.38,23.39,4600.0,22.0221,22.0598,22.0221,22.0315,4600.0
2006-12-28 10:45:00,23.38,23.39,23.38,23.39,1400.0,22.0221,22.0315,22.0221,22.0315,1400.0
2006-12-28 10:50:00,23.39,23.39,23.39,23.39,400.0,22.0315,22.0315,22.0315,22.0315,400.0
2006-12-28 10:55:00,23.39,23.39,23.38,23.38,1200.0,22.0315,22.0315,22.0221,22.0221,1200.0
2006-12-28 11:00:00,23.36,23.39,23.33,23.33,4800.0,22.0033,22.0315,21.975,21.975,4800.0
2006-12-28 11:05:00,23.33,23.35,23.32,23.32,3400.0,21.975,21.9938,21.9656,21.9656,3400.0
2006-12-28 11:10:00,23.31,23.31,23.31,23.31,200.0,21.9562,21.9562,21.9562,21.9562,200.0
2006-12-28 11:15:00,23.32,23.32,23.31,23.31,5000.0,21.9656,21.9656,21.9562,21.9562,5000.0
2006-12-28 11:20:00,23.32,23.32,23.31,23.31,6000.0,21.9656,21.9656,21.9562,21.9562,6000.0
2006-12-28 11:25:00,23.31,23.33,23.31,23.33,6400.0,21.9562,21.975,21.9562,21.975,6400.0
2006-12-28 11:30:00,23.31,23.33,23.31,23.33,1000.0,21.9562,21.975,21.9562,21.975,1000.0
2006-12-28 11:35:00,23.31,23.31,23.25,23.25,7200.0,21.9562,21.9562,21.8996,21.8996,7200.0
2006-12-28 11:40:00,23.25,23.27,23.25,23.25,3600.0,21.8996,21.9185,21.8996,21.8996,3600.0
2006-12-28 11:45:00,23.24,23.24,23.2,23.22,1600.0,21.8902,21.8902,21.8525,21.8714,1600.0
2006-12-28 11:50:00,23.22,23.24,23.22,23.22,1600.0,21.8714,21.8902,21.8714,21.8714,1600.0
2006-12-28 11:55:00,23.22,23.22,23.2,23.2,3200.0,21.8714,21.8714,21.8525,21.8525,3200.0
2006-12-28 12:00:00,23.2,23.23,23.2,23.23,2600.0,21.8525,21.8808,21.8525,21.8808,2600.0
2006-12-28 12:05:00,23.21,23.22,23.21,23.22,1800.0,21.862,21.8714,21.862,21.8714,1800.0
2006-12-28 12:10:00,23.23,23.24,23.22,23.24,4200.0,21.8808,21.8902,21.8714,21.8902,4200.0
2006-12-28 12:15:00,23.26,23.27,23.21,23.21,5400.0,21.9091,21.9185,21.862,21.862,5400.0
2006-12-28 12:20:00,23.21,23.23,23.21,23.22,4600.0,21.862,21.8808,21.862,21.8714,4600.0
2006-12-28 12:25:00,23.21,23.22,23.21,23.22,600.0,21.862,21.8714,21.862,21.8714,600.0
2006-12-28 12:30:00,23.22,23.25,23.22,23.25,3200.0,21.8714,21.8996,21.8714,21.8996,3200.0
2006-12-28 12:35:00,23.26,23.26,23.26,23.26,400.0,21.9091,21.9091,21.9091,21.9091,400.0
2006-12-28 12:40:00,23.27,23.35,23.27,23.34,39200.0,21.9185,21.9938,21.9185,21.9844,39200.0
2006-12-28 12:45:00,23.33,23.38,23.32,23.38,13400.0,21.975,22.0221,21.9656,22.0221,13400.0
2006-12-28 12:50:00,23.38,23.39,23.38,23.38,11600.0,22.0221,22.0315,22.0221,22.0221,11600.0
2006-12-28 12:55:00,23.39,23.41,23.39,23.4,1600.0,22.0315,22.0503,22.0315,22.0409,1600.0
2006-12-28 13:00:00,23.4,23.4,23.39,23.4,1800.0,22.0409,22.0409,22.0315,22.0409,1800.0
2006-12-28 13:05:00,23.39,23.4,23.39,23.4,6000.0,22.0315,22.0409,22.0315,22.0409,6000.0
2006-12-28 13:10:00,23.4,23.4,23.39,23.39,6800.0,22.0409,22.0409,22.0315,22.0315,6800.0
2006-12-28 13:15:00,23.39,23.39,23.39,23.39,2000.0,22.0315,22.0315,22.0315,22.0315,2000.0
2006-12-28 13:20:00,23.39,23.39,23.39,23.39,2000.0,22.0315,22.0315,22.0315,22.0315,2000.0
2006-12-28 13:25:00,23.39,23.39,23.39,23.39,5200.0,22.0315,22.0315,22.0315,22.0315,5200.0
2006-12-28 13:30:00,23.39,23.4,23.39,23.4,3200.0,22.0315,22.0409,22.0315,22.0409,3200.0
2006-12-28 13:35:00,23.4,23.4,23.4,23.4,600.0,22.0409,22.0409,22.0409,22.0409,600.0
2006-12-28 13:40:00,23.4,23.4,23.39,23.39,2200.0,22.0409,22.0409,22.0315,22.0315,2200.0
2006-12-28 13:45:00,23.39,23.39,23.39,23.39,25200.0,22.0315,22.0315,22.0315,22.0315,25200.0
2006-12-28 13:50:00,23.39,23.39,23.39,23.39,800.0,22.0315,22.0315,22.0315,22.0315,800.0
2006-12-28 13:55:00,23.39,23.4,23.39,23.4,4400.0,22.0315,22.0409,22.0315,22.0409,4400.0
2006-12-28 14:00:00,23.4,23.41,23.4,23.41,3400.0,22.0409,22.0503,22.0409,22.0503,3400.0
2006-12-28 14:05:00,23.41,23.42,23.4,23.42,4000.0,22.0503,22.0598,22.0409,22.0598,4000.0
2006-12-28 14:10:00,23.41,23.47,23.41,23.45,12800.0,22.0503,22.1069,22.0503,22.088,12800.0
2006-12-28 14:15:00,23.47,23.47,23.46,23.47,2800.0,22.1069,22.1069,22.0974,22.1069,2800.0
2006-12-28 14:20:00,23.46,23.48,23.46,23.47,3200.0,22.0974,22.1163,22.0974,22.1069,3200.0
2006-12-28 14:25:00,23.47,23.48,23.47,23.48,2600.0,22.1069,22.1163,22.1069,22.1163,2600.0
2006-12-28 14:30:00,23.48,23.48,23.47,23.48,8400.0,22.1163,22.1163,22.1069,22.1163,8400.0
2006-12-28 14:35:00,23.48,23.48,23.47,23.47,2800.0,22.1163,22.1163,22.1069,22.1069,2800.0
2006-12-28 14:40:00,23.48,23.49,23.47,23.47,48000.0,22.1163,22.1257,22.1069,22.1069,48000.0
2006-12-28 14:45:00,23.47,23.48,23.47,23.48,3800.0,22.1069,22.1163,22.1069,22.1163,3800.0
2006-12-28 14:50:00,23.49,23.49,23.46,23.46,3000.0,22.1257,22.1257,22.0974,22.0974,3000.0
2006-12-28 14:55:00,23.46,23.48,23.45,23.46,4800.0,22.0974,22.1163,22.088,22.0974,4800.0
2006-12-28 15:00:00,23.46,23.5,23.46,23.49,7000.0,22.0974,22.1351,22.0974,22.1257,7000.0
2006-12-28 15:05:00,23.49,23.49,23.48,23.48,2200.0,22.1257,22.1257,22.1163,22.1163,2200.0
2006-12-28 15:10:00,23.48,23.49,23.47,23.47,2800.0,22.1163,22.1257,22.1069,22.1069,2800.0
2006-12-28 15:15:00,23.47,23.47,23.43,23.43,5200.0,22.1069,22.1069,22.0692,22.0692,5200.0
2006-12-28 15:20:00,23.43,23.43,23.43,23.43,3400.0,22.0692,22.0692,22.0692,22.0692,3400.0
2006-12-28 15:25:00,23.43,23.43,23.43,23.43,400.0,22.0692,22.0692,22.0692,22.0692,400.0
2006-12-28 15:30:00,23.43,23.43,23.43,23.43,12600.0,22.0692,22.0692,22.0692,22.0692,12600.0
2006-12-28 15:35:00,23.43,23.45,23.43,23.45,7800.0,22.0692,22.088,22.0692,22.088,7800.0
2006-12-28 15:40:00,23.45,23.47,23.45,23.46,5600.0,22.088,22.1069,22.088,22.0974,5600.0
2006-12-28 15:45:00,23.46,23.49,23.44,23.49,9400.0,22.0974,22.1257,22.0786,22.1257,9400.0
2006-12-28 15:50:00,23.49,23.51,23.49,23.5,15000.0,22.1257,22.1445,22.1257,22.1351,15000.0
2006-12-28 15:55:00,23.5,23.5,23.48,23.48,11000.0,22.1351,22.1351,22.1163,22.1163,11000.0
2006-12-29 09:30:00,23.48,23.5,23.2,23.5,8200.0,22.1163,22.1351,21.8525,22.1351,8200.0
2006-12-29 09:35:00,23.5,23.5,23.47,23.47,10800.0,22.1351,22.1351,22.1069,22.1069,10800.0
2006-12-29 09:40:00,23.45,23.45,23.41,23.42,4600.0,22.088,22.088,22.0503,22.0598,4600.0
2006-12-29 09:45:00,23.41,23.47,23.4,23.47,14000.0,22.0503,22.1069,22.0409,22.1069,14000.0
2006-12-29 09:50:00,23.47,23.48,23.46,23.46,1800.0,22.1069,22.1163,22.0974,22.0974,1800.0
2006-12-29 09:55:00,23.46,23.47,23.45,23.45,16600.0,22.0974,22.1069,22.088,22.088,16600.0
2006-12-29 10:00:00,23.46,23.47,23.43,23.44,31800.0,22.0974,22.1069,22.0692,22.0786,31800.0
2006-12-29 10:05:00,23.44,23.46,23.43,23.46,6400.0,22.0786,22.0974,22.0692,22.0974,6400.0
2006-12-29 10:10:00,23.45,23.45,23.43,23.43,8800.0,22.088,22.088,22.0692,22.0692,8800.0
2006-12-29 10:15:00,23.43,23.43,23.43,23.43,2000.0,22.0692,22.0692,22.0692,22.0692,2000.0
2006-12-29 10:20:00,23.43,23.44,23.43,23.43,8200.0,22.0692,22.0786,22.0692,22.0692,8200.0
2006-12-29 10:25:00,23.43,23.43,23.41,23.41,5200.0,22.0692,22.0692,22.0503,22.0503,5200.0
2006-12-29 10:30:00,23.4,23.4,23.38,23.38,3800.0,22.0409,22.0409,22.0221,22.0221,3800.0
2006-12-29 10:35:00,23.38,23.38,23.38,23.38,3200.0,22.0221,22.0221,22.0221,22.0221,3200.0
2006-12-29 10:40:00,23.38,23.38,23.33,23.33,7600.0,22.0221,22.0221,21.975,21.975,7600.0
2006-12-29 10:45:00,23.32,23.32,23.27,23.28,31200.0,21.9656,21.9656,21.9185,21.9279,31200.0
2006-12-29 10:50:00,23.28,23.29,23.27,23.27,4600.0,21.9279,21.9373,21.9185,21.9185,4600.0
2006-12-29 10:55:00,23.28,23.28,23.27,23.28,18000.0,21.9279,21.9279,21.9185,21.9279,18000.0
2006-12-29 11:00:00,23.28,23.38,23.28,23.37,31200.0,21.9279,22.0221,21.9279,22.0127,31200.0
2006-12-29 11:05:00,23.37,23.39,23.37,23.39,5600.0,22.0127,22.0315,22.0127,22.0315,5600.0
2006-12-29 11:10:00,23.39,23.42,23.39,23.41,6200.0,22.0315,22.0598,22.0315,22.0503,6200.0
2006-12-29 11:15:00,23.41,23.41,23.4,23.4,2800.0,22.0503,22.0503,22.0409,22.0409,2800.0
2006-12-29 11:20:00,23.4,23.4,23.4,23.4,1400.0,22.0409,22.0409,22.0409,22.0409,1400.0
2006-12-29 11:25:00,23.4,23.41,23.39,23.4,8200.0,22.0409,22.0503,22.0315,22.0409,8200.0
2006-12-29 11:30:00,23.4,23.4,23.4,23.4,6200.0,22.0409,22.0409,22.0409,22.0409,6200.0
2006-12-29 11:35:00,23.41,23.41,23.4,23.4,1000.0,22.0503,22.0503,22.0409,22.0409,1000.0
2006-12-29 11:40:00,23.4,23.4,23.39,23.39,1400.0,22.0409,22.0409,22.0315,22.0315,1400.0
2006-12-29 11:45:00,23.39,23.39,23.39,23.39,2000.0,22.0315,22.0315,22.0315,22.0315,2000.0
2006-12-29 11:50:00,23.39,23.39,23.39,23.39,3600.0,22.0315,22.0315,22.0315,22.0315,3600.0
2006-12-29 11:55:00,23.39,23.39,23.39,23.39,2600.0,22.0315,22.0315,22.0315,22.0315,2600.0
2006-12-29 12:00:00,23.4,23.4,23.39,23.39,2000.0,22.0409,22.0409,22.0315,22.0315,2000.0
2006-12-29 12:05:00,23.39,23.39,23.35,23.35,7800.0,22.0315,22.0315,21.9938,21.9938,7800.0
2006-12-29 12:10:00,23.35,23.36,23.33,23.35,8800.0,21.9938,22.0033,21.975,21.9938,8800.0
2006-12-29 12:15:00,23.36,23.36,23.36,23.36,7200.0,22.0033,22.0033,22.0033,22.0033,7200.0
2006-12-29 12:20:00,23.36,23.36,23.35,23.35,7600.0,22.0033,22.0033,21.9938,21.9938,7600.0
2006-12-29 12:25:00,23.36,23.36,23.36,23.36,400.0,22.0033,22.0033,22.0033,22.0033,400.0
2006-12-29 12:30:00,23.35,23.35,23.34,23.34,2800.0,21.9938,21.9938,21.9844,21.9844,2800.0
2006-12-29 12:35:00,23.33,23.33,23.32,23.32,4400.0,21.975,21.975,21.9656,21.9656,4400.0
2006-12-29 12:40:00,23.31,23.31,23.3,23.3,8800.0,21.9562,21.9562,21.9467,21.9467,8800.0
2006-12-29 12:45:00,23.3,23.31,23.3,23.3,13600.0,21.9467,21.9562,21.9467,21.9467,13600.0
2006-12-29 12:50:00,23.31,23.34,23.29,23.34,24400.0,21.9562,21.9844,21.9373,21.9844,24400.0
2006-12-29 12:55:00,23.34,23.34,23.34,23.34,200.0,21.9844,21.9844,21.9844,21.9844,200.0
2006-12-29 13:00:00,23.33,23.33,23.32,23.32,5600.0,21.975,21.975,21.9656,21.9656,5600.0
2006-12-29 13:05:00,23.32,23.32,23.31,23.31,2600.0,21.9656,21.9656,21.9562,21.9562,2600.0
2006-12-29 13:10:00,23.3,23.3,23.29,23.29,5800.0,21.9467,21.9467,21.9373,21.9373,5800.0
2006-12-29 13:15:00,23.29,23.31,23.29,23.31,7000.0,21.9373,21.9562,21.9373,21.9562,7000.0
2006-12-29 13:20:00,23.31,23.32,23.31,23.32,4800.0,21.9562,21.9656,21.9562,21.9656,4800.0
2006-12-29 13:25:00,23.32,23.33,23.32,23.32,3000.0,21.9656,21.975,21.9656,21.9656,3000.0
2006-12-29 13:30:00,23.32,23.34,23.32,23.34,14600.0,21.9656,21.9844,21.9656,21.9844,14600.0
2006-12-29 13:35:00,23.33,23.33,23.33,23.33,800.0,21.975,21.975,21.975,21.975,800.0
2006-12-29 13:40:00,23.34,23.36,23.34,23.35,15000.0,21.9844,22.0033,21.9844,21.9938,15000.0
2006-12-29 13:45:00,23.35,23.39,23.35,23.39,7600.0,21.9938,22.0315,21.9938,22.0315,7600.0
2006-12-29 13:50:00,23.39,23.41,23.39,23.4,5200.0,22.0315,22.0503,22.0315,22.0409,5200.0
2006-12-29 13:55:00,23.39,23.39,23.38,23.38,11200.0,22.0315,22.0315,22.0221,22.0221,11200.0
2006-12-29 14:00:00,23.38,23.39,23.37,23.38,6200.0,22.0221,22.0315,22.0127,22.0221,6200.0
2006-12-29 14:05:00,23.36,23.38,23.36,23.38,19400.0,22.0033,22.0221,22.0033,22.0221,19400.0
2006-12-29 14:10:00,23.38,23.38,23.36,23.36,1200.0,22.0221,22.0221,22.0033,22.0033,1200.0
2006-12-29 14:15:00,23.36,23.37,23.35,23.35,9200.0,22.0033,22.0127,21.9938,21.9938,9200.0
2006-12-29 14:20:00,23.35,23.35,23.32,23.32,5400.0,21.9938,21.9938,21.9656,21.9656,5400.0
2006-12-29 14:25:00,23.32,23.32,23.28,23.28,2200.0,21.9656,21.9656,21.9279,21.9279,2200.0
2006-12-29 14:30:00,23.27,23.27,23.24,23.24,10400.0,21.9185,21.9185,21.8902,21.8902,10400.0
2006-12-29 14:35:00,23.24,23.24,23.23,23.24,4800.0,21.8902,21.8902,21.8808,21.8902,4800.0
2006-12-29 14:40:00,23.23,23.24,23.23,23.24,600.0,21.8808,21.8902,21.8808,21.8902,600.0
2006-12-29 14:45:00,23.23,23.25,23.23,23.24,12800.0,21.8808,21.8996,21.8808,21.8902,12800.0
2006-12-29 14:50:00,23.24,23.24,23.23,23.23,3400.0,21.8902,21.8902,21.8808,21.8808,3400.0
2006-12-29 14:55:00,23.24,23.24,23.23,23.24,4400.0,21.8902,21.8902,21.8808,21.8902,4400.0
2006-12-29 15:00:00,23.24,23.24,23.22,23.23,5600.0,21.8902,21.8902,21.8714,21.8808,5600.0
2006-12-29 15:05:00,23.23,23.23,23.22,23.23,2800.0,21.8808,21.8808,21.8714,21.8808,2800.0
2006-12-29 15:10:00,23.23,23.23,23.22,23.23,2800.0,21.8808,21.8808,21.8714,21.8808,2800.0
2006-12-29 15:15:00,23.23,23.23,23.21,23.21,16400.0,21.8808,21.8808,21.862,21.862,16400.0
2006-12-29 15:20:00,23.21,23.21,23.17,23.2,22400.0,21.862,21.862,21.8243,21.8525,22400.0
2006-12-29 15:25:00,23.2,23.2,23.15,23.15,10600.0,21.8525,21.8525,21.8054,21.8054,10600.0
2006-12-29 15:30:00,23.15,23.18,23.14,23.17,22600.0,21.8054,21.8337,21.796,21.8243,22600.0
2006-12-29 15:35:00,23.17,23.17,23.14,23.14,7600.0,21.8243,21.8243,21.796,21.796,7600.0
2006-12-29 15:40:00,23.14,23.17,23.14,23.17,15600.0,21.796,21.8243,21.796,21.8243,15600.0
2006-12-29 15:45:00,23.17,23.18,23.13,23.13,13200.0,21.8243,21.8337,21.7866,21.7866,13200.0
2006-12-29 15:50:00,23.13,23.18,23.13,23.14,22200.0,21.7866,21.8337,21.7866,21.796,22200.0
2006-12-29 15:55:00,23.14,23.16,23.13,23.15,23400.0,21.796,21.8149,21.7866,21.8054,23400.0
2007-01-03 09:30:00,23.2,23.2,23.2,23.2,200.0,21.8525,21.8525,21.8525,21.8525,200.0
2007-01-03 09:35:00,23.5,23.57,23.34,23.45,102200.0,22.1351,22.2011,21.9844,22.088,102200.0
2007-01-03 09:40:00,23.42,23.45,23.24,23.31,45000.0,22.0598,22.088,21.8902,21.9562,45000.0
2007-01-03 09:45:00,23.31,23.35,23.22,23.23,41400.0,21.9562,21.9938,21.8714,21.8808,41400.0
2007-01-03 09:50:00,23.2,23.25,23.15,23.15,26400.0,21.8525,21.8996,21.8054,21.8054,26400.0
2007-01-03 09:55:00,23.15,23.17,23.08,23.08,22800.0,21.8054,21.8243,21.7395,21.7395,22800.0
2007-01-03 10:00:00,23.1,23.24,23.1,23.23,23800.0,21.7584,21.8902,21.7584,21.8808,23800.0
2007-01-03 10:05:00,23.23,23.33,23.23,23.28,16400.0,21.8808,21.975,21.8808,21.9279,16400.0
2007-01-03 10:10:00,23.28,23.33,23.13,23.32,32600.0,21.9279,21.975,21.7866,21.9656,32600.0
2007-01-03 10:15:00,23.33,23.33,23.25,23.28,109600.0,21.975,21.975,21.8996,21.9279,109600.0
2007-01-03 10:20:00,23.29,23.33,23.28,23.31,31600.0,21.9373,21.975,21.9279,21.9562,31600.0
2007-01-03 10:25:00,23.31,23.36,23.29,23.35,27400.0,21.9562,22.0033,21.9373,21.9938,27400.0
2007-01-03 10:30:00,23.36,23.39,23.35,23.36,25800.0,22.0033,22.0315,21.9938,22.0033,25800.0
2007-01-03 10:35:00,23.38,23.46,23.38,23.46,38400.0,22.0221,22.0974,22.0221,22.0974,38400.0
2007-01-03 10:40:00,23.46,23.46,23.4,23.45,17800.0,22.0974,22.0974,22.0409,22.088,17800.0
2007-01-03 10:45:00,23.45,23.49,23.45,23.47,9400.0,22.088,22.1257,22.088,22.1069,9400.0
2007-01-03 10:50:00,23.46,23.52,23.45,23.5,50400.0,22.0974,22.154,22.088,22.1351,50400.0
2007-01-03 10:55:00,23.48,23.5,23.48,23.5,13400.0,22.1163,22.1351,22.1163,22.1351,13400.0
2007-01-03 11:00:00,23.51,23.51,23.49,23.51,8000.0,22.1445,22.1445,22.1257,22.1445,8000.0
2007-01-03 11:05:00,23.5,23.57,23.49,23.56,19200.0,22.1351,22.2011,22.1257,22.1916,19200.0
2007-01-03 11:10:00,23.56,23.58,23.56,23.57,16800.0,22.1916,22.2105,22.1916,22.2011,16800.0
2007-01-03 11:15:00,23.57,23.58,23.56,23.58,24800.0,22.2011,22.2105,22.1916,22.2105,24800.0
2007-01-03 11:20:00,23.58,23.59,23.57,23.58,9200.0,22.2105,22.2199,22.2011,22.2105,9200.0
2007-01-03 11:25:00,23.59,23.63,23.59,23.63,10200.0,22.2199,22.2576,22.2199,22.2576,10200.0
2007-01-03 11:30:00,23.63,23.63,23.61,23.63,10800.0,22.2576,22.2576,22.2387,22.2576,10800.0
2007-01-03 11:35:00,23.64,23.7,23.64,23.7,12400.0,22.267,22.3235,22.267,22.3235,12400.0
2007-01-03 11:40:00,23.7,23.71,23.69,23.7,22400.0,22.3235,22.3329,22.3141,22.3235,22400.0
2007-01-03 11:45:00,23.71,23.77,23.71,23.77,22800.0,22.3329,22.3894,22.3329,22.3894,22800.0
2007-01-03 11:50:00,23.76,23.77,23.75,23.77,16800.0,22.38,22.3894,22.3706,22.3894,16800.0
2007-01-03 11:55:00,23.77,23.8,23.77,23.77,8000.0,22.3894,22.4177,22.3894,22.3894,8000.0
2007-01-03 12:00:00,23.77,23.8,23.77,23.79,10200.0,22.3894,22.4177,22.3894,22.4083,10200.0
2007-01-03 12:05:00,23.78,23.8,23.78,23.79,12800.0,22.3989,22.4177,22.3989,22.4083,12800.0
2007-01-03 12:10:00,23.8,23.81,23.78,23.79,19200.0,22.4177,22.4271,22.3989,22.4083,19200.0
2007-01-03 12:15:00,23.79,23.81,23.78,23.79,12600.0,22.4083,22.4271,22.3989,22.4083,12600.0
2007-01-03 12:20:00,23.79,23.85,23.79,23.84,12400.0,22.4083,22.4648,22.4083,22.4554,12400.0
2007-01-03 12:25:00,23.84,23.85,23.81,23.82,19200.0,22.4554,22.4648,22.4271,22.4365,19200.0
2007-01-03 12:30:00,23.82,23.84,23.82,23.84,9200.0,22.4365,22.4554,22.4365,22.4554,9200.0
2007-01-03 12:35:00,23.85,23.85,23.81,23.81,7400.0,22.4648,22.4648,22.4271,22.4271,7400.0
2007-01-03 12:40:00,23.81,23.85,23.81,23.85,5200.0,22.4271,22.4648,22.4271,22.4648,5200.0
2007-01-03 12:45:00,23.86,23.9,23.86,23.9,9600.0,22.4742,22.5119,22.4742,22.5119,9600.0
2007-01-03 12:50:00,23.91,23.92,23.9,23.9,14200.0,22.5213,22.5307,22.5119,22.5119,14200.0
2007-01-03 12:55:00,23.91,23.91,23.9,23.9,17600.0,22.5213,22.5213,22.5119,22.5119,17600.0
2007-01-03 13:00:00,23.91,23.92,23.91,23.92,12000.0,22.5213,22.5307,22.5213,22.5307,12000.0
2007-01-03 13:05:00,23.92,24.01,23.91,24.0,38000.0,22.5307,22.6155,22.5213,22.6061,38000.0
2007-01-03 13:10:00,24.0,24.02,23.99,24.0,44800.0,22.6061,22.6249,22.5967,22.6061,44800.0
2007-01-03 13:15:00,24.0,24.02,24.0,24.02,38200.0,22.6061,22.6249,22.6061,22.6249,38200.0
2007-01-03 13:20:00,24.02,24.03,24.01,24.02,18200.0,22.6249,22.6343,22.6155,22.6249,18200.0
2007-01-03 13:25:00,24.01,24.07,24.01,24.07,29600.0,22.6155,22.672,22.6155,22.672,29600.0
2007-01-03 13:30:00,24.06,24.07,24.06,24.07,47800.0,22.6626,22.672,22.6626,22.672,47800.0
2007-01-03 13:35:00,24.07,24.07,24.01,24.03,20600.0,22.672,22.672,22.6155,22.6343,20600.0
2007-01-03 13:40:00,24.03,24.04,23.95,23.95,17400.0,22.6343,22.6438,22.559,22.559,17400.0
2007-01-03 13:45:00,23.95,23.96,23.95,23.96,11400.0,22.559,22.5684,22.559,22.5684,11400.0
2007-01-03 13:50:00,23.95,24.0,23.95,23.98,15200.0,22.559,22.6061,22.559,22.5872,15200.0
2007-01-03 13:55:00,23.99,23.99,23.91,23.91,14800.0,22.5967,22.5967,22.5213,22.5213,14800.0
2007-01-03 14:00:00,23.91,23.93,23.84,23.84,12800.0,22.5213,22.5401,22.4554,22.4554,12800.0
2007-01-03 14:05:00,23.85,23.85,23.77,23.77,13200.0,22.4648,22.4648,22.3894,22.3894,13200.0
2007-01-03 14:10:00,23.77,23.77,23.73,23.73,4800.0,22.3894,22.3894,22.3518,22.3518,4800.0
2007-01-03 14:15:00,23.71,23.75,23.66,23.75,49200.0,22.3329,22.3706,22.2858,22.3706,49200.0
2007-01-03 14:20:00,23.75,23.84,23.75,23.82,39600.0,22.3706,22.4554,22.3706,22.4365,39600.0
2007-01-03 14:25:00,23.8,23.82,23.78,23.8,11600.0,22.4177,22.4365,22.3989,22.4177,11600.0
2007-01-03 14:30:00,23.79,23.8,23.78,23.78,14800.0,22.4083,22.4177,22.3989,22.3989,14800.0
2007-01-03 14:35:00,23.78,23.8,23.78,23.79,17800.0,22.3989,22.4177,22.3989,22.4083,17800.0
2007-01-03 14:40:00,23.79,23.79,23.78,23.78,9200.0,22.4083,22.4083,22.3989,22.3989,9200.0
2007-01-03 14:45:00,23.78,23.78,23.74,23.75,45400.0,22.3989,22.3989,22.3612,22.3706,45400.0
2007-01-03 14:50:00,23.74,23.75,23.73,23.73,25800.0,22.3612,22.3706,22.3518,22.3518,25800.0
2007-01-03 14:55:00,23.74,23.74,23.71,23.73,33000.0,22.3612,22.3612,22.3329,22.3518,33000.0
2007-01-03 15:00:00,23.73,23.73,23.71,23.73,15600.0,22.3518,22.3518,22.3329,22.3518,15600.0
2007-01-03 15:05:00,23.73,23.74,23.67,23.67,22800.0,22.3518,22.3612,22.2952,22.2952,22800.0
2007-01-03 15:10:00,23.67,23.68,23.65,23.68,26400.0,22.2952,22.3047,22.2764,22.3047,26400.0
2007-01-03 15:15:00,23.66,23.68,23.66,23.68,25400.0,22.2858,22.3047,22.2858,22.3047,25400.0
2007-01-03 15:20:00,23.68,23.68,23.67,23.68,20200.0,22.3047,22.3047,22.2952,22.3047,20200.0
2007-01-03 15:25:00,23.68,23.72,23.68,23.71,23600.0,22.3047,22.3423,22.3047,22.3329,23600.0
2007-01-03 15:30:00,23.71,23.72,23.71,23.72,7200.0,22.3329,22.3423,22.3329,22.3423,7200.0
2007-01-03 15:35:00,23.71,23.72,23.71,23.71,5800.0,22.3329,22.3423,22.3329,22.3329,5800.0
2007-01-03 15:40:00,23.71,23.83,23.68,23.78,68000.0,22.3329,22.446,22.3047,22.3989,68000.0
2007-01-03 15:45:00,23.78,23.86,23.78,23.85,38600.0,22.3989,22.4742,22.3989,22.4648,38600.0
2007-01-03 15:50:00,23.84,23.9,23.84,23.85,33400.0,22.4554,22.5119,22.4554,22.4648,33400.0
2007-01-03 15:55:00,23.86,23.89,23.83,23.86,73800.0,22.4742,22.5025,22.446,22.4742,73800.0
2007-01-04 09:30:00,23.2,24.1,23.2,24.1,38200.0,21.8525,22.7003,21.8525,22.7003,38200.0
2007-01-04 09:35:00,24.1,24.56,24.08,24.35,63800.0,22.7003,23.1336,22.6814,22.9358,63800.0
2007-01-04 09:40:00,24.34,24.49,24.2,24.23,49800.0,22.9263,23.0676,22.7945,22.8227,49800.0
2007-01-04 09:45:00,24.23,24.25,24.14,24.2,74400.0,22.8227,22.8416,22.7379,22.7945,74400.0
2007-01-04 09:50:00,24.21,24.25,24.18,24.24,118800.0,22.8039,22.8416,22.7756,22.8321,118800.0
2007-01-04 09:55:00,24.24,24.32,24.2,24.28,38200.0,22.8321,22.9075,22.7945,22.8698,38200.0
2007-01-04 10:00:00,24.32,24.34,24.18,24.25,33600.0,22.9075,22.9263,22.7756,22.8416,33600.0
2007-01-04 10:05:00,24.25,24.29,24.22,24.28,19200.0,22.8416,22.8792,22.8133,22.8698,19200.0
2007-01-04 10:10:00,24.28,24.28,24.22,24.26,114400.0,22.8698,22.8698,22.8133,22.851,114400.0
2007-01-04 10:15:00,24.27,24.28,24.25,24.26,18200.0,22.8604,22.8698,22.8416,22.851,18200.0
2007-01-04 10:20:00,24.25,24.32,24.25,24.32,15400.0,22.8416,22.9075,22.8416,22.9075,15400.0
2007-01-04 10:25:00,24.31,24.31,24.25,24.29,11400.0,22.8981,22.8981,22.8416,22.8792,11400.0
2007-01-04 10:30:00,24.29,24.32,24.28,24.28,9000.0,22.8792,22.9075,22.8698,22.8698,9000.0
2007-01-04 10:35:00,24.26,24.3,24.23,24.28,17400.0,22.851,22.8887,22.8227,22.8698,17400.0
2007-01-04 10:40:00,24.28,24.3,24.23,24.25,16200.0,22.8698,22.8887,22.8227,22.8416,16200.0
2007-01-04 10:45:00,24.25,24.3,24.24,24.3,81400.0,22.8416,22.8887,22.8321,22.8887,81400.0
2007-01-04 10:50:00,24.3,24.3,24.18,24.22,18400.0,22.8887,22.8887,22.7756,22.8133,18400.0
2007-01-04 10:55:00,24.24,24.27,24.24,24.25,6800.0,22.8321,22.8604,22.8321,22.8416,6800.0
2007-01-04 11:00:00,24.26,24.3,24.24,24.3,113400.0,22.851,22.8887,22.8321,22.8887,113400.0
2007-01-04 11:05:00,24.28,24.3,24.23,24.28,89200.0,22.8698,22.8887,22.8227,22.8698,89200.0
2007-01-04 11:10:00,24.28,24.3,24.25,24.25,30600.0,22.8698,22.8887,22.8416,22.8416,30600.0
2007-01-04 11:15:00,24.25,24.3,24.25,24.3,15600.0,22.8416,22.8887,22.8416,22.8887,15600.0
2007-01-04 11:20:00,24.29,24.3,24.29,24.3,10600.0,22.8792,22.8887,22.8792,22.8887,10600.0
2007-01-04 11:25:00,24.3,24.35,24.3,24.33,19800.0,22.8887,22.9358,22.8887,22.9169,19800.0
2007-01-04 11:30:00,24.33,24.37,24.31,24.32,22600.0,22.9169,22.9546,22.8981,22.9075,22600.0
2007-01-04 11:35:00,24.33,24.33,24.31,24.33,8800.0,22.9169,22.9169,22.8981,22.9169,8800.0
2007-01-04 11:40:00,24.33,24.36,24.33,24.35,11800.0,22.9169,22.9452,22.9169,22.9358,11800.0
2007-01-04 11:45:00,24.35,24.38,24.34,24.34,20400.0,22.9358,22.964,22.9263,22.9263,20400.0
2007-01-04 11:50:00,24.34,24.35,24.34,24.35,13200.0,22.9263,22.9358,22.9263,22.9358,13200.0
2007-01-04 11:55:00,24.35,24.38,24.35,24.36,11000.0,22.9358,22.964,22.9358,22.9452,11000.0
2007-01-04 12:00:00,24.36,24.37,24.27,24.27,164400.0,22.9452,22.9546,22.8604,22.8604,164400.0
2007-01-04 12:05:00,24.28,24.28,24.25,24.26,7400.0,22.8698,22.8698,22.8416,22.851,7400.0
2007-01-04 12:10:00,24.26,24.37,24.26,24.36,13600.0,22.851,22.9546,22.851,22.9452,13600.0
2007-01-04 12:15:00,24.35,24.36,24.25,24.31,21000.0,22.9358,22.9452,22.8416,22.8981,21000.0
2007-01-04 12:20:00,24.32,24.33,24.28,24.3,15200.0,22.9075,22.9169,22.8698,22.8887,15200.0
2007-01-04 12:25:00,24.3,24.31,24.28,24.28,15000.0,22.8887,22.8981,22.8698,22.8698,15000.0
2007-01-04 12:30:00,24.28,24.31,24.28,24.31,117800.0,22.8698,22.8981,22.8698,22.8981,117800.0
2007-01-04 12:35:00,24.31,24.31,24.3,24.3,8800.0,22.8981,22.8981,22.8887,22.8887,8800.0
2007-01-04 12:40:00,24.3,24.31,24.3,24.3,16000.0,22.8887,22.8981,22.8887,22.8887,16000.0
2007-01-04 12:45:00,24.3,24.31,24.3,24.3,13800.0,22.8887,22.8981,22.8887,22.8887,13800.0
2007-01-04 12:50:00,24.3,24.31,24.28,24.3,32800.0,22.8887,22.8981,22.8698,22.8887,32800.0
2007-01-04 12:55:00,24.31,24.31,24.3,24.3,3800.0,22.8981,22.8981,22.8887,22.8887,3800.0
2007-01-04 13:00:00,24.31,24.31,24.3,24.31,8200.0,22.8981,22.8981,22.8887,22.8981,8200.0
2007-01-04 13:05:00,24.31,24.32,24.3,24.31,11200.0,22.8981,22.9075,22.8887,22.8981,11200.0
2007-01-04 13:10:00,24.31,24.31,24.3,24.3,10200.0,22.8981,22.8981,22.8887,22.8887,10200.0
2007-01-04 13:15:00,24.3,24.3,24.3,24.3,6600.0,22.8887,22.8887,22.8887,22.8887,6600.0
2007-01-04 13:20:00,24.3,24.3,24.25,24.25,15200.0,22.8887,22.8887,22.8416,22.8416,15200.0
2007-01-04 13:25:00,24.25,24.28,24.25,24.28,16000.0,22.8416,22.8698,22.8416,22.8698,16000.0
2007-01-04 13:30:00,24.28,24.28,24.27,24.27,7000.0,22.8698,22.8698,22.8604,22.8604,7000.0
2007-01-04 13:35:00,24.27,24.32,24.26,24.32,13400.0,22.8604,22.9075,22.851,22.9075,13400.0
2007-01-04 13:40:00,24.32,24.32,24.27,24.31,30800.0,22.9075,22.9075,22.8604,22.8981,30800.0
2007-01-04 13:45:00,24.31,24.31,24.25,24.27,13400.0,22.8981,22.8981,22.8416,22.8604,13400.0
2007-01-04 13:50:00,24.27,24.29,24.27,24.27,14200.0,22.8604,22.8792,22.8604,22.8604,14200.0
2007-01-04 13:55:00,24.27,24.29,24.26,24.27,9800.0,22.8604,22.8792,22.851,22.8604,9800.0
2007-01-04 14:00:00,24.27,24.33,24.25,24.28,19200.0,22.8604,22.9169,22.8416,22.8698,19200.0
2007-01-04 14:05:00,24.28,24.28,24.26,24.28,13000.0,22.8698,22.8698,22.851,22.8698,13000.0
2007-01-04 14:10:00,24.28,24.29,24.18,24.23,47000.0,22.8698,22.8792,22.7756,22.8227,47000.0
2007-01-04 14:15:00,24.18,24.25,24.16,24.21,31600.0,22.7756,22.8416,22.7568,22.8039,31600.0
2007-01-04 14:20:00,24.2,24.2,24.14,24.14,21400.0,22.7945,22.7945,22.7379,22.7379,21400.0
2007-01-04 14:25:00,24.15,24.18,24.14,24.17,9800.0,22.7474,22.7756,22.7379,22.7662,9800.0
2007-01-04 14:30:00,24.17,24.3,24.17,24.27,16200.0,22.7662,22.8887,22.7662,22.8604,16200.0
2007-01-04 14:35:00,24.27,24.27,24.25,24.26,12800.0,22.8604,22.8604,22.8416,22.851,12800.0
2007-01-04 14:40:00,24.26,24.27,24.23,24.24,23600.0,22.851,22.8604,22.8227,22.8321,23600.0
2007-01-04 14:45:00,24.24,24.24,24.18,24.21,24400.0,22.8321,22.8321,22.7756,22.8039,24400.0
2007-01-04 14:50:00,24.22,24.27,24.22,24.23,16400.0,22.8133,22.8604,22.8133,22.8227,16400.0
2007-01-04 14:55:00,24.23,24.27,24.22,24.27,16600.0,22.8227,22.8604,22.8133,22.8604,16600.0
2007-01-04 15:00:00,24.27,24.32,24.26,24.29,30400.0,22.8604,22.9075,22.851,22.8792,30400.0
2007-01-04 15:05:00,24.29,24.32,24.27,24.32,21600.0,22.8792,22.9075,22.8604,22.9075,21600.0
2007-01-04 15:10:00,24.31,24.36,24.31,24.36,16800.0,22.8981,22.9452,22.8981,22.9452,16800.0
2007-01-04 15:15:00,24.36,24.38,24.36,24.37,22200.0,22.9452,22.964,22.9452,22.9546,22200.0
2007-01-04 15:20:00,24.38,24.38,24.36,24.36,18600.0,22.964,22.964,22.9452,22.9452,18600.0
2007-01-04 15:25:00,24.36,24.39,24.36,24.38,30000.0,22.9452,22.9734,22.9452,22.964,30000.0
2007-01-04 15:30:00,24.39,24.43,24.36,24.43,39000.0,22.9734,23.0111,22.9452,23.0111,39000.0
2007-01-04 15:35:00,24.43,24.43,24.4,24.42,33800.0,23.0111,23.0111,22.9828,23.0017,33800.0
2007-01-04 15:40:00,24.42,24.48,24.42,24.46,64400.0,23.0017,23.0582,23.0017,23.0394,64400.0
2007-01-04 15:45:00,24.46,24.46,24.45,24.45,31600.0,23.0394,23.0394,23.0299,23.0299,31600.0
2007-01-04 15:50:00,24.44,24.47,24.41,24.45,58000.0,23.0205,23.0488,22.9923,23.0299,58000.0
2007-01-04 15:55:00,24.45,24.57,24.45,24.5,100400.0,23.0299,23.143,23.0299,23.077,100400.0
2007-01-05 09:30:00,22.25,22.25,21.05,21.6,32400.0,20.9577,20.9577,19.8274,20.3455,32400.0
2007-01-05 09:35:00,21.5,22.11,21.5,21.85,675200.0,20.2513,20.8259,20.2513,20.581,675200.0
2007-01-05 09:40:00,21.85,22.09,21.75,21.83,646600.0,20.581,20.807,20.4868,20.5621,646600.0
2007-01-05 09:45:00,21.75,21.93,21.35,21.48,464800.0,20.4868,20.6563,20.11,20.2324,464800.0
2007-01-05 09:50:00,21.49,21.5,20.46,20.86,625200.0,20.2419,20.2513,19.2717,19.6485,625200.0
2007-01-05 09:55:00,20.86,20.92,20.13,20.33,444400.0,19.6485,19.705,18.9608,19.1492,444400.0
2007-01-05 10:00:00,20.34,20.55,20.22,20.48,441200.0,19.1587,19.3565,19.0456,19.2905,441200.0
2007-01-05 10:05:00,20.48,20.67,20.41,20.67,556800.0,19.2905,19.4695,19.2246,19.4695,556800.0
2007-01-05 10:10:00,20.67,20.87,20.6,20.7,308000.0,19.4695,19.6579,19.4036,19.4977,308000.0
2007-01-05 10:15:00,20.7,21.13,20.58,21.08,425200.0,19.4977,19.9028,19.3847,19.8557,425200.0
2007-01-05 10:20:00,21.08,21.11,20.84,20.86,137800.0,19.8557,19.8839,19.6296,19.6485,137800.0
2007-01-05 10:25:00,20.82,21.17,20.8,21.04,281400.0,19.6108,19.9404,19.5919,19.818,281400.0
2007-01-05 10:30:00,21.03,21.16,20.93,21.14,163000.0,19.8086,19.931,19.7144,19.9122,163000.0
2007-01-05 10:35:00,21.14,21.3,21.09,21.25,324000.0,19.9122,20.0629,19.8651,20.0158,324000.0
2007-01-05 10:40:00,21.23,21.49,21.23,21.41,261800.0,19.997,20.2419,19.997,20.1665,261800.0
2007-01-05 10:45:00,21.4,21.41,20.93,20.93,368200.0,20.1571,20.1665,19.7144,19.7144,368200.0
2007-01-05 10:50:00,20.93,21.0,20.67,20.92,272200.0,19.7144,19.7803,19.4695,19.705,272200.0
2007-01-05 10:55:00,20.93,20.98,20.5,20.55,343200.0,19.7144,19.7615,19.3094,19.3565,343200.0
2007-01-05 11:00:00,20.55,20.71,20.55,20.6,225800.0,19.3565,19.5072,19.3565,19.4036,225800.0
2007-01-05 11:05:00,20.6,20.7,20.5,20.58,283400.0,19.4036,19.4977,19.3094,19.3847,283400.0
2007-01-05 11:10:00,20.58,20.6,20.45,20.53,200800.0,19.3847,19.4036,19.2623,19.3376,200800.0
2007-01-05 11:15:00,20.53,20.53,20.43,20.43,106200.0,19.3376,19.3376,19.2434,19.2434,106200.0
2007-01-05 11:20:00,20.43,20.61,20.4,20.53,104000.0,19.2434,19.413,19.2152,19.3376,104000.0
2007-01-05 11:25:00,20.52,20.57,20.48,20.57,83000.0,19.3282,19.3753,19.2905,19.3753,83000.0
2007-01-05 11:30:00,20.54,20.65,20.5,20.5,80400.0,19.347,19.4506,19.3094,19.3094,80400.0
2007-01-05 11:35:00,20.5,20.5,20.31,20.32,198000.0,19.3094,19.3094,19.1304,19.1398,198000.0
2007-01-05 11:40:00,20.3,20.38,20.26,20.3,189000.0,19.121,19.1963,19.0833,19.121,189000.0
2007-01-05 11:45:00,20.3,20.33,20.24,20.3,177600.0,19.121,19.1492,19.0645,19.121,177600.0
2007-01-05 11:50:00,20.31,20.33,20.2,20.2,111800.0,19.1304,19.1492,19.0268,19.0268,111800.0
2007-01-05 11:55:00,20.2,20.21,20.05,20.08,124200.0,19.0268,19.0362,18.8855,18.9138,124200.0
2007-01-05 12:00:00,20.08,20.15,20.06,20.1,114800.0,18.9138,18.9797,18.8949,18.9326,114800.0
2007-01-05 12:05:00,20.11,20.11,20.06,20.07,123600.0,18.942,18.942,18.8949,18.9043,123600.0
2007-01-05 12:10:00,20.07,20.13,19.97,19.97,277800.0,18.9043,18.9608,18.8101,18.8101,277800.0
2007-01-05 12:15:00,19.97,20.14,19.91,20.08,221400.0,18.8101,18.9703,18.7536,18.9138,221400.0
2007-01-05 12:20:00,20.08,20.11,19.95,20.03,136400.0,18.9138,18.942,18.7913,18.8667,136400.0
2007-01-05 12:25:00,20.03,20.05,19.93,19.97,69000.0,18.8667,18.8855,18.7725,18.8101,69000.0
2007-01-05 12:30:00,19.97,19.98,19.88,19.92,59400.0,18.8101,18.8196,18.7254,18.763,59400.0
2007-01-05 12:35:00,19.92,20.05,19.9,20.03,259600.0,18.763,18.8855,18.7442,18.8667,259600.0
2007-01-05 12:40:00,20.05,20.2,19.96,20.1,428000.0,18.8855,19.0268,18.8007,18.9326,428000.0
2007-01-05 12:45:00,20.15,20.15,19.95,19.99,284200.0,18.9797,18.9797,18.7913,18.829,284200.0
2007-01-05 12:50:00,19.99,20.08,19.92,20.0,224800.0,18.829,18.9138,18.763,18.8384,224800.0
2007-01-05 12:55:00,20.0,20.0,19.97,20.0,91200.0,18.8384,18.8384,18.8101,18.8384,91200.0
2007-01-05 13:00:00,20.0,20.0,19.98,20.0,140200.0,18.8384,18.8384,18.8196,18.8384,140200.0
2007-01-05 13:05:00,20.0,20.05,19.98,20.03,158200.0,18.8384,18.8855,18.8196,18.8667,158200.0
2007-01-05 13:10:00,20.04,20.06,20.0,20.03,31200.0,18.8761,18.8949,18.8384,18.8667,31200.0
2007-01-05 13:15:00,20.03,20.06,20.0,20.04,100200.0,18.8667,18.8949,18.8384,18.8761,100200.0
2007-01-05 13:20:00,20.04,20.04,19.96,19.96,158200.0,18.8761,18.8761,18.8007,18.8007,158200.0
2007-01-05 13:25:00,19.97,20.02,19.96,20.02,34800.0,18.8101,18.8572,18.8007,18.8572,34800.0
2007-01-05 13:30:00,20.0,20.16,20.0,20.12,89000.0,18.8384,18.9891,18.8384,18.9514,89000.0
2007-01-05 13:35:00,20.11,20.12,20.0,20.04,68400.0,18.942,18.9514,18.8384,18.8761,68400.0
2007-01-05 13:40:00,20.04,20.19,20.04,20.15,103400.0,18.8761,19.0174,18.8761,18.9797,103400.0
2007-01-05 13:45:00,20.13,20.23,20.09,20.22,147200.0,18.9608,19.055,18.9232,19.0456,147200.0
2007-01-05 13:50:00,20.2,20.25,20.18,20.19,103800.0,19.0268,19.0739,19.0079,19.0174,103800.0
2007-01-05 13:55:00,20.19,20.22,20.18,20.2,126600.0,19.0174,19.0456,19.0079,19.0268,126600.0
2007-01-05 14:00:00,20.21,20.23,20.14,20.19,166200.0,19.0362,19.055,18.9703,19.0174,166200.0
2007-01-05 14:05:00,20.17,20.19,20.13,20.16,82800.0,18.9985,19.0174,18.9608,18.9891,82800.0
2007-01-05 14:10:00,20.18,20.18,20.09,20.14,105000.0,19.0079,19.0079,18.9232,18.9703,105000.0
2007-01-05 14:15:00,20.14,20.38,20.06,20.3,330800.0,18.9703,19.1963,18.8949,19.121,330800.0
2007-01-05 14:20:00,20.3,20.39,20.17,20.21,502000.0,19.121,19.2057,18.9985,19.0362,502000.0
2007-01-05 14:25:00,20.21,20.3,20.17,20.27,269800.0,19.0362,19.121,18.9985,19.0927,269800.0
2007-01-05 14:30:00,20.27,20.44,20.23,20.32,325400.0,19.0927,19.2528,19.055,19.1398,325400.0
2007-01-05 14:35:00,20.31,20.37,20.27,20.31,189400.0,19.1304,19.1869,19.0927,19.1304,189400.0
2007-01-05 14:40:00,20.31,20.33,20.22,20.25,143000.0,19.1304,19.1492,19.0456,19.0739,143000.0
2007-01-05 14:45:00,20.25,20.35,20.21,20.34,202200.0,19.0739,19.1681,19.0362,19.1587,202200.0
2007-01-05 14:50:00,20.34,20.36,20.3,20.36,276600.0,19.1587,19.1775,19.121,19.1775,276600.0
2007-01-05 14:55:00,20.36,20.4,20.28,20.35,253800.0,19.1775,19.2152,19.1021,19.1681,253800.0
2007-01-05 15:00:00,20.35,20.47,20.3,20.38,318200.0,19.1681,19.2811,19.121,19.1963,318200.0
2007-01-05 15:05:00,20.39,20.45,20.38,20.43,148600.0,19.2057,19.2623,19.1963,19.2434,148600.0
2007-01-05 15:10:00,20.43,20.47,20.41,20.45,126600.0,19.2434,19.2811,19.2246,19.2623,126600.0
2007-01-05 15:15:00,20.45,20.5,20.45,20.49,107200.0,19.2623,19.3094,19.2623,19.2999,107200.0
2007-01-05 15:20:00,20.49,20.61,20.43,20.54,236400.0,19.2999,19.413,19.2434,19.347,236400.0
2007-01-05 15:25:00,20.54,20.59,20.52,20.57,227400.0,19.347,19.3941,19.3282,19.3753,227400.0
2007-01-05 15:30:00,20.58,20.75,20.57,20.7,333800.0,19.3847,19.5448,19.3753,19.4977,333800.0
2007-01-05 15:35:00,20.7,20.7,20.47,20.52,276400.0,19.4977,19.4977,19.2811,19.3282,276400.0
2007-01-05 15:40:00,20.53,20.56,20.39,20.53,177200.0,19.3376,19.3659,19.2057,19.3376,177200.0
2007-01-05 15:45:00,20.53,20.55,20.43,20.43,163600.0,19.3376,19.3565,19.2434,19.2434,163600.0
2007-01-05 15:50:00,20.43,20.51,20.42,20.48,115200.0,19.2434,19.3188,19.234,19.2905,115200.0
2007-01-05 15:55:00,20.49,20.55,20.41,20.5,267000.0,19.2999,19.3565,19.2246,19.3094,267000.0
2007-01-08 09:30:00,21.05,21.06,20.75,20.75,3800.0,19.8274,19.8368,19.5448,19.5448,3800.0
2007-01-08 09:35:00,20.78,20.82,20.78,20.82,7400.0,19.5731,19.6108,19.5731,19.6108,7400.0
2007-01-08 09:40:00,20.82,20.85,20.56,20.58,318400.0,19.6108,19.639,19.3659,19.3847,318400.0
2007-01-08 09:45:00,20.58,20.65,20.28,20.43,215000.0,19.3847,19.4506,19.1021,19.2434,215000.0
2007-01-08 09:50:00,20.43,20.46,20.29,20.29,92000.0,19.2434,19.2717,19.1116,19.1116,92000.0
2007-01-08 09:55:00,20.29,20.48,20.29,20.33,89600.0,19.1116,19.2905,19.1116,19.1492,89600.0
2007-01-08 10:00:00,20.36,20.5,20.28,20.4,114200.0,19.1775,19.3094,19.1021,19.2152,114200.0
2007-01-08 10:05:00,20.42,20.45,20.38,20.41,117400.0,19.234,19.2623,19.1963,19.2246,117400.0
2007-01-08 10:10:00,20.41,20.43,20.36,20.39,61200.0,19.2246,19.2434,19.1775,19.2057,61200.0
2007-01-08 10:15:00,20.4,20.41,20.3,20.38,59600.0,19.2152,19.2246,19.121,19.1963,59600.0
2007-01-08 10:20:00,20.38,20.41,20.33,20.35,97600.0,19.1963,19.2246,19.1492,19.1681,97600.0
2007-01-08 10:25:00,20.35,20.43,20.35,20.36,53600.0,19.1681,19.2434,19.1681,19.1775,53600.0
2007-01-08 10:30:00,20.36,20.49,20.36,20.49,91400.0,19.1775,19.2999,19.1775,19.2999,91400.0
2007-01-08 10:35:00,20.5,20.6,20.47,20.51,57200.0,19.3094,19.4036,19.2811,19.3188,57200.0
2007-01-08 10:40:00,20.5,20.58,20.5,20.57,103000.0,19.3094,19.3847,19.3094,19.3753,103000.0
2007-01-08 10:45:00,20.57,20.57,20.5,20.5,40400.0,19.3753,19.3753,19.3094,19.3094,40400.0
2007-01-08 10:50:00,20.51,20.59,20.51,20.56,46600.0,19.3188,19.3941,19.3188,19.3659,46600.0
2007-01-08 10:55:00,20.56,20.6,20.52,20.54,62800.0,19.3659,19.4036,19.3282,19.347,62800.0
2007-01-08 11:00:00,20.53,20.63,20.5,20.61,27400.0,19.3376,19.4318,19.3094,19.413,27400.0
2007-01-08 11:05:00,20.61,20.62,20.55,20.61,39800.0,19.413,19.4224,19.3565,19.413,39800.0
2007-01-08 11:10:00,20.61,20.64,20.59,20.59,63400.0,19.413,19.4412,19.3941,19.3941,63400.0
2007-01-08 11:15:00,20.59,20.76,20.59,20.74,81800.0,19.3941,19.5543,19.3941,19.5354,81800.0
2007-01-08 11:20:00,20.73,20.78,20.67,20.71,61000.0,19.526,19.5731,19.4695,19.5072,61000.0
2007-01-08 11:25:00,20.71,20.8,20.67,20.78,34000.0,19.5072,19.5919,19.4695,19.5731,34000.0
2007-01-08 11:30:00,20.77,20.78,20.73,20.78,48400.0,19.5637,19.5731,19.526,19.5731,48400.0
2007-01-08 11:35:00,20.77,20.79,20.73,20.75,43800.0,19.5637,19.5825,19.526,19.5448,43800.0
2007-01-08 11:40:00,20.75,20.75,20.69,20.71,61000.0,19.5448,19.5448,19.4883,19.5072,61000.0
2007-01-08 11:45:00,20.71,20.72,20.53,20.53,116200.0,19.5072,19.5166,19.3376,19.3376,116200.0
2007-01-08 11:50:00,20.55,20.61,20.51,20.55,82800.0,19.3565,19.413,19.3188,19.3565,82800.0
2007-01-08 11:55:00,20.55,20.58,20.51,20.57,40600.0,19.3565,19.3847,19.3188,19.3753,40600.0
2007-01-08 12:00:00,20.58,20.58,20.5,20.53,59400.0,19.3847,19.3847,19.3094,19.3376,59400.0
2007-01-08 12:05:00,20.53,20.57,20.5,20.56,36000.0,19.3376,19.3753,19.3094,19.3659,36000.0
2007-01-08 12:10:00,20.56,20.63,20.55,20.59,19600.0,19.3659,19.4318,19.3565,19.3941,19600.0
2007-01-08 12:15:00,20.59,20.61,20.57,20.61,8800.0,19.3941,19.413,19.3753,19.413,8800.0
2007-01-08 12:20:00,20.59,20.6,20.57,20.57,8000.0,19.3941,19.4036,19.3753,19.3753,8000.0
2007-01-08 12:25:00,20.57,20.57,20.55,20.55,20800.0,19.3753,19.3753,19.3565,19.3565,20800.0
2007-01-08 12:30:00,20.56,20.56,20.53,20.54,26200.0,19.3659,19.3659,19.3376,19.347,26200.0
2007-01-08 12:35:00,20.54,20.55,20.54,20.55,4000.0,19.347,19.3565,19.347,19.3565,4000.0
2007-01-08 12:40:00,20.55,20.57,20.53,20.53,21800.0,19.3565,19.3753,19.3376,19.3376,21800.0
2007-01-08 12:45:00,20.52,20.55,20.49,20.49,44600.0,19.3282,19.3565,19.2999,19.2999,44600.0
2007-01-08 12:50:00,20.48,20.49,20.45,20.48,28800.0,19.2905,19.2999,19.2623,19.2905,28800.0
2007-01-08 12:55:00,20.48,20.48,20.42,20.42,13400.0,19.2905,19.2905,19.234,19.234,13400.0
2007-01-08 13:00:00,20.43,20.45,20.4,20.43,29000.0,19.2434,19.2623,19.2152,19.2434,29000.0
2007-01-08 13:05:00,20.43,20.43,20.4,20.41,14400.0,19.2434,19.2434,19.2152,19.2246,14400.0
2007-01-08 13:10:00,20.4,20.45,20.4,20.43,37400.0,19.2152,19.2623,19.2152,19.2434,37400.0
2007-01-08 13:15:00,20.43,20.45,20.42,20.44,30400.0,19.2434,19.2623,19.234,19.2528,30400.0
2007-01-08 13:20:00,20.44,20.48,20.44,20.46,16400.0,19.2528,19.2905,19.2528,19.2717,16400.0
2007-01-08 13:25:00,20.45,20.5,20.44,20.48,21800.0,19.2623,19.3094,19.2528,19.2905,21800.0
2007-01-08 13:30:00,20.48,20.5,20.47,20.49,12800.0,19.2905,19.3094,19.2811,19.2999,12800.0
2007-01-08 13:35:00,20.5,20.5,20.45,20.45,19800.0,19.3094,19.3094,19.2623,19.2623,19800.0
2007-01-08 13:40:00,20.45,20.52,20.45,20.5,55800.0,19.2623,19.3282,19.2623,19.3094,55800.0
2007-01-08 13:45:00,20.5,20.55,20.5,20.54,112000.0,19.3094,19.3565,19.3094,19.347,112000.0
2007-01-08 13:50:00,20.54,20.56,20.5,20.53,114400.0,19.347,19.3659,19.3094,19.3376,114400.0
2007-01-08 13:55:00,20.54,20.55,20.52,20.54,19800.0,19.347,19.3565,19.3282,19.347,19800.0
2007-01-08 14:00:00,20.54,20.55,20.51,20.54,22200.0,19.347,19.3565,19.3188,19.347,22200.0
2007-01-08 14:05:00,20.53,20.53,20.52,20.53,12200.0,19.3376,19.3376,19.3282,19.3376,12200.0
2007-01-08 14:10:00,20.53,20.61,20.53,20.6,38200.0,19.3376,19.413,19.3376,19.4036,38200.0
2007-01-08 14:15:00,20.59,20.6,20.54,20.57,17600.0,19.3941,19.4036,19.347,19.3753,17600.0
2007-01-08 14:20:00,20.57,20.58,20.55,20.56,17000.0,19.3753,19.3847,19.3565,19.3659,17000.0
2007-01-08 14:25:00,20.56,20.57,20.56,20.57,19200.0,19.3659,19.3753,19.3659,19.3753,19200.0
2007-01-08 14:30:00,20.57,20.57,20.55,20.56,17400.0,19.3753,19.3753,19.3565,19.3659,17400.0
2007-01-08 14:35:00,20.56,20.56,20.55,20.56,20600.0,19.3659,19.3659,19.3565,19.3659,20600.0
2007-01-08 14:40:00,20.56,20.56,20.55,20.56,24400.0,19.3659,19.3659,19.3565,19.3659,24400.0
2007-01-08 14:45:00,20.56,20.59,20.54,20.59,91600.0,19.3659,19.3941,19.347,19.3941,91600.0
2007-01-08 14:50:00,20.59,20.61,20.59,20.6,21400.0,19.3941,19.413,19.3941,19.4036,21400.0
2007-01-08 14:55:00,20.59,20.6,20.56,20.57,33000.0,19.3941,19.4036,19.3659,19.3753,33000.0
2007-01-08 15:00:00,20.57,20.6,20.54,20.58,83600.0,19.3753,19.4036,19.347,19.3847,83600.0
2007-01-08 15:05:00,20.59,20.59,20.55,20.58,25000.0,19.3941,19.3941,19.3565,19.3847,25000.0
2007-01-08 15:10:00,20.58,20.58,20.53,20.58,43400.0,19.3847,19.3847,19.3376,19.3847,43400.0
2007-01-08 15:15:00,20.58,20.59,20.53,20.55,33200.0,19.3847,19.3941,19.3376,19.3565,33200.0
2007-01-08 15:20:00,20.56,20.56,20.48,20.51,62400.0,19.3659,19.3659,19.2905,19.3188,62400.0
2007-01-08 15:25:00,20.51,20.51,20.5,20.5,30000.0,19.3188,19.3188,19.3094,19.3094,30000.0
2007-01-08 15:30:00,20.5,20.52,20.48,20.51,176200.0,19.3094,19.3282,19.2905,19.3188,176200.0
2007-01-08 15:35:00,20.52,20.53,20.5,20.5,24600.0,19.3282,19.3376,19.3094,19.3094,24600.0
2007-01-08 15:40:00,20.5,20.53,20.5,20.52,75200.0,19.3094,19.3376,19.3094,19.3282,75200.0
2007-01-08 15:45:00,20.52,20.52,20.49,20.5,85800.0,19.3282,19.3282,19.2999,19.3094,85800.0
2007-01-08 15:50:00,20.5,20.51,20.5,20.5,108600.0,19.3094,19.3188,19.3094,19.3094,108600.0
2007-01-08 15:55:00,20.5,20.54,20.47,20.5,125800.0,19.3094,19.347,19.2811,19.3094,125800.0
2007-01-09 09:30:00,20.33,20.43,20.32,20.36,80000.0,19.1492,19.2434,19.1398,19.1775,80000.0
2007-01-09 09:35:00,20.35,20.45,20.35,20.4,26600.0,19.1681,19.2623,19.1681,19.2152,26600.0
2007-01-09 09:40:00,20.4,20.42,20.33,20.38,26000.0,19.2152,19.234,19.1492,19.1963,26000.0
2007-01-09 09:45:00,20.36,20.36,20.25,20.25,64200.0,19.1775,19.1775,19.0739,19.0739,64200.0
2007-01-09 09:50:00,20.25,20.27,20.19,20.21,104200.0,19.0739,19.0927,19.0174,19.0362,104200.0
2007-01-09 09:55:00,20.21,20.32,20.21,20.31,64800.0,19.0362,19.1398,19.0362,19.1304,64800.0
2007-01-09 10:00:00,20.31,20.31,20.28,20.29,39800.0,19.1304,19.1304,19.1021,19.1116,39800.0
2007-01-09 10:05:00,20.28,20.35,20.24,20.29,358200.0,19.1021,19.1681,19.0645,19.1116,358200.0
2007-01-09 10:10:00,20.3,20.35,20.24,20.28,34600.0,19.121,19.1681,19.0645,19.1021,34600.0
2007-01-09 10:15:00,20.28,20.29,20.15,20.16,232000.0,19.1021,19.1116,18.9797,18.9891,232000.0
2007-01-09 10:20:00,20.16,20.17,20.14,20.15,58800.0,18.9891,18.9985,18.9703,18.9797,58800.0
2007-01-09 10:25:00,20.15,20.17,20.12,20.12,101800.0,18.9797,18.9985,18.9514,18.9514,101800.0
2007-01-09 10:30:00,20.11,20.18,20.1,20.15,71200.0,18.942,19.0079,18.9326,18.9797,71200.0
2007-01-09 10:35:00,20.15,20.17,20.1,20.13,37800.0,18.9797,18.9985,18.9326,18.9608,37800.0
2007-01-09 10:40:00,20.13,20.13,20.09,20.12,30400.0,18.9608,18.9608,18.9232,18.9514,30400.0
2007-01-09 10:45:00,20.12,20.17,20.11,20.13,38800.0,18.9514,18.9985,18.942,18.9608,38800.0
2007-01-09 10:50:00,20.13,20.14,20.11,20.11,40600.0,18.9608,18.9703,18.942,18.942,40600.0
2007-01-09 10:55:00,20.11,20.13,20.09,20.1,63400.0,18.942,18.9608,18.9232,18.9326,63400.0
2007-01-09 11:00:00,20.1,20.1,20.05,20.08,80200.0,18.9326,18.9326,18.8855,18.9138,80200.0
2007-01-09 11:05:00,20.09,20.1,20.07,20.08,24800.0,18.9232,18.9326,18.9043,18.9138,24800.0
2007-01-09 11:10:00,20.08,20.08,20.05,20.06,29000.0,18.9138,18.9138,18.8855,18.8949,29000.0
2007-01-09 11:15:00,20.07,20.09,19.93,19.98,157000.0,18.9043,18.9232,18.7725,18.8196,157000.0
2007-01-09 11:20:00,20.0,20.0,19.97,20.0,46600.0,18.8384,18.8384,18.8101,18.8384,46600.0
2007-01-09 11:25:00,19.99,20.0,19.97,19.97,27400.0,18.829,18.8384,18.8101,18.8101,27400.0
2007-01-09 11:30:00,19.98,20.0,19.98,19.98,32000.0,18.8196,18.8384,18.8196,18.8196,32000.0
2007-01-09 11:35:00,19.99,20.0,19.98,19.99,24200.0,18.829,18.8384,18.8196,18.829,24200.0
2007-01-09 11:40:00,20.0,20.0,19.96,19.99,38800.0,18.8384,18.8384,18.8007,18.829,38800.0
2007-01-09 11:45:00,19.98,19.99,19.98,19.98,17600.0,18.8196,18.829,18.8196,18.8196,17600.0
2007-01-09 11:50:00,19.99,20.0,19.97,19.98,47600.0,18.829,18.8384,18.8101,18.8196,47600.0
2007-01-09 11:55:00,19.97,19.99,19.97,19.99,32600.0,18.8101,18.829,18.8101,18.829,32600.0
2007-01-09 12:00:00,20.0,20.0,19.95,19.95,26600.0,18.8384,18.8384,18.7913,18.7913,26600.0
2007-01-09 12:05:00,19.95,19.97,19.95,19.95,25800.0,18.7913,18.8101,18.7913,18.7913,25800.0
2007-01-09 12:10:00,19.95,19.96,19.9,19.9,38600.0,18.7913,18.8007,18.7442,18.7442,38600.0
2007-01-09 12:15:00,19.89,19.9,19.72,19.8,157400.0,18.7348,18.7442,18.5747,18.65,157400.0
2007-01-09 12:20:00,19.82,19.88,19.76,19.78,41200.0,18.6689,18.7254,18.6123,18.6312,41200.0
2007-01-09 12:25:00,19.78,19.8,19.73,19.75,49200.0,18.6312,18.65,18.5841,18.6029,49200.0
2007-01-09 12:30:00,19.75,19.79,19.72,19.74,42600.0,18.6029,18.6406,18.5747,18.5935,42600.0
2007-01-09 12:35:00,19.75,19.75,19.67,19.68,43400.0,18.6029,18.6029,18.5276,18.537,43400.0
2007-01-09 12:40:00,19.67,19.7,19.63,19.67,69400.0,18.5276,18.5558,18.4899,18.5276,69400.0
2007-01-09 12:45:00,19.68,19.75,19.63,19.75,91400.0,18.537,18.6029,18.4899,18.6029,91400.0
2007-01-09 12:50:00,19.75,19.8,19.72,19.72,83400.0,18.6029,18.65,18.5747,18.5747,83400.0
2007-01-09 12:55:00,19.73,19.79,19.68,19.68,16600.0,18.5841,18.6406,18.537,18.537,16600.0
2007-01-09 13:00:00,19.68,19.7,19.64,19.65,19400.0,18.537,18.5558,18.4993,18.5087,19400.0
2007-01-09 13:05:00,19.65,19.66,19.58,19.6,112000.0,18.5087,18.5181,18.4428,18.4616,112000.0
2007-01-09 13:10:00,19.6,19.61,19.56,19.58,52600.0,18.4616,18.4711,18.424,18.4428,52600.0
2007-01-09 13:15:00,19.58,19.61,19.5,19.56,156800.0,18.4428,18.4711,18.3674,18.424,156800.0
2007-01-09 13:20:00,19.54,19.66,19.54,19.59,79400.0,18.4051,18.5181,18.4051,18.4522,79400.0
2007-01-09 13:25:00,19.59,19.64,19.58,19.61,59000.0,18.4522,18.4993,18.4428,18.4711,59000.0
2007-01-09 13:30:00,19.61,19.79,19.61,19.79,75600.0,18.4711,18.6406,18.4711,18.6406,75600.0
2007-01-09 13:35:00,19.75,19.85,19.71,19.85,53600.0,18.6029,18.6971,18.5652,18.6971,53600.0
2007-01-09 13:40:00,19.84,19.93,19.8,19.91,27800.0,18.6877,18.7725,18.65,18.7536,27800.0
2007-01-09 13:45:00,19.88,19.94,19.87,19.93,27800.0,18.7254,18.7819,18.716,18.7725,27800.0
2007-01-09 13:50:00,19.92,19.98,19.88,19.88,50800.0,18.763,18.8196,18.7254,18.7254,50800.0
2007-01-09 13:55:00,19.88,19.93,19.83,19.91,37600.0,18.7254,18.7725,18.6783,18.7536,37600.0
2007-01-09 14:00:00,19.92,19.97,19.89,19.94,79000.0,18.763,18.8101,18.7348,18.7819,79000.0
2007-01-09 14:05:00,19.95,19.96,19.93,19.95,78200.0,18.7913,18.8007,18.7725,18.7913,78200.0
2007-01-09 14:10:00,19.96,19.96,19.92,19.94,106400.0,18.8007,18.8007,18.763,18.7819,106400.0
2007-01-09 14:15:00,19.94,19.95,19.92,19.95,15400.0,18.7819,18.7913,18.763,18.7913,15400.0
2007-01-09 14:20:00,19.95,19.95,19.91,19.93,30000.0,18.7913,18.7913,18.7536,18.7725,30000.0
2007-01-09 14:25:00,19.93,19.96,19.93,19.96,25800.0,18.7725,18.8007,18.7725,18.8007,25800.0
2007-01-09 14:30:00,19.96,19.96,19.91,19.94,30800.0,18.8007,18.8007,18.7536,18.7819,30800.0
2007-01-09 14:35:00,19.94,19.97,19.93,19.96,39000.0,18.7819,18.8101,18.7725,18.8007,39000.0
2007-01-09 14:40:00,19.97,19.97,19.91,19.94,36600.0,18.8101,18.8101,18.7536,18.7819,36600.0
2007-01-09 14:45:00,19.93,19.96,19.93,19.93,24000.0,18.7725,18.8007,18.7725,18.7725,24000.0
2007-01-09 14:50:00,19.94,19.96,19.93,19.95,27400.0,18.7819,18.8007,18.7725,18.7913,27400.0
2007-01-09 14:55:00,19.94,19.97,19.93,19.97,31800.0,18.7819,18.8101,18.7725,18.8101,31800.0
2007-01-09 15:00:00,19.97,19.97,19.93,19.95,34800.0,18.8101,18.8101,18.7725,18.7913,34800.0
2007-01-09 15:05:00,19.95,19.95,19.94,19.95,20200.0,18.7913,18.7913,18.7819,18.7913,20200.0
2007-01-09 15:10:00,19.95,19.95,19.89,19.93,41400.0,18.7913,18.7913,18.7348,18.7725,41400.0
2007-01-09 15:15:00,19.91,19.94,19.89,19.89,33000.0,18.7536,18.7819,18.7348,18.7348,33000.0
2007-01-09 15:20:00,19.89,19.93,19.89,19.92,46200.0,18.7348,18.7725,18.7348,18.763,46200.0
2007-01-09 15:25:00,19.91,19.94,19.91,19.94,56200.0,18.7536,18.7819,18.7536,18.7819,56200.0
2007-01-09 15:30:00,19.93,19.95,19.92,19.95,120800.0,18.7725,18.7913,18.763,18.7913,120800.0
2007-01-09 15:35:00,19.95,20.0,19.95,19.98,168200.0,18.7913,18.8384,18.7913,18.8196,168200.0
2007-01-09 15:40:00,19.98,20.06,19.95,20.0,263800.0,18.8196,18.8949,18.7913,18.8384,263800.0
2007-01-09 15:45:00,20.0,20.03,19.98,19.99,200200.0,18.8384,18.8667,18.8196,18.829,200200.0
2007-01-09 15:50:00,19.99,20.1,19.99,20.03,212400.0,18.829,18.9326,18.829,18.8667,212400.0
2007-01-09 15:55:00,20.01,20.09,20.0,20.03,238200.0,18.8478,18.9232,18.8384,18.8667,238200.0
2007-01-10 09:30:00,20.06,20.06,20.06,20.06,1800.0,18.8949,18.8949,18.8949,18.8949,1800.0
2007-01-10 09:35:00,20.07,20.08,19.93,20.0,191200.0,18.9043,18.9138,18.7725,18.8384,191200.0
2007-01-10 09:40:00,20.0,20.0,19.95,19.97,91200.0,18.8384,18.8384,18.7913,18.8101,91200.0
2007-01-10 09:45:00,19.97,20.0,19.94,19.97,133200.0,18.8101,18.8384,18.7819,18.8101,133200.0
2007-01-10 09:50:00,19.97,19.97,19.87,19.88,172600.0,18.8101,18.8101,18.716,18.7254,172600.0
2007-01-10 09:55:00,19.89,19.9,19.83,19.88,54800.0,18.7348,18.7442,18.6783,18.7254,54800.0
2007-01-10 10:00:00,19.88,19.98,19.87,19.9,34400.0,18.7254,18.8196,18.716,18.7442,34400.0
2007-01-10 10:05:00,19.91,19.91,19.86,19.89,9600.0,18.7536,18.7536,18.7065,18.7348,9600.0
2007-01-10 10:10:00,19.88,19.94,19.88,19.92,49600.0,18.7254,18.7819,18.7254,18.763,49600.0
2007-01-10 10:15:00,19.92,19.95,19.9,19.93,84000.0,18.763,18.7913,18.7442,18.7725,84000.0
2007-01-10 10:20:00,19.93,19.95,19.92,19.93,37200.0,18.7725,18.7913,18.763,18.7725,37200.0
2007-01-10 10:25:00,19.93,19.93,19.9,19.93,12000.0,18.7725,18.7725,18.7442,18.7725,12000.0
2007-01-10 10:30:00,19.93,19.95,19.91,19.94,24200.0,18.7725,18.7913,18.7536,18.7819,24200.0
2007-01-10 10:35:00,19.93,19.95,19.92,19.95,65200.0,18.7725,18.7913,18.763,18.7913,65200.0
2007-01-10 10:40:00,19.95,19.95,19.93,19.93,36600.0,18.7913,18.7913,18.7725,18.7725,36600.0
2007-01-10 10:45:00,19.93,19.95,19.93,19.95,32600.0,18.7725,18.7913,18.7725,18.7913,32600.0
2007-01-10 10:50:00,19.95,19.95,19.93,19.95,48600.0,18.7913,18.7913,18.7725,18.7913,48600.0
2007-01-10 10:55:00,19.95,19.95,19.95,19.95,6800.0,18.7913,18.7913,18.7913,18.7913,6800.0
2007-01-10 11:00:00,19.95,19.95,19.94,19.95,65400.0,18.7913,18.7913,18.7819,18.7913,65400.0
2007-01-10 11:05:00,19.95,19.97,19.89,19.9,47200.0,18.7913,18.8101,18.7348,18.7442,47200.0
2007-01-10 11:10:00,19.9,19.95,19.9,19.92,30600.0,18.7442,18.7913,18.7442,18.763,30600.0
2007-01-10 11:15:00,19.92,19.95,19.92,19.95,33000.0,18.763,18.7913,18.763,18.7913,33000.0
2007-01-10 11:20:00,19.95,19.95,19.95,19.95,36800.0,18.7913,18.7913,18.7913,18.7913,36800.0
2007-01-10 11:25:00,19.95,19.95,19.92,19.95,15400.0,18.7913,18.7913,18.763,18.7913,15400.0
2007-01-10 11:30:00,19.95,19.97,19.94,19.95,37000.0,18.7913,18.8101,18.7819,18.7913,37000.0
2007-01-10 11:35:00,19.96,19.98,19.95,19.95,41000.0,18.8007,18.8196,18.7913,18.7913,41000.0
2007-01-10 11:40:00,19.95,19.96,19.93,19.94,20600.0,18.7913,18.8007,18.7725,18.7819,20600.0
2007-01-10 11:45:00,19.94,19.96,19.93,19.93,12800.0,18.7819,18.8007,18.7725,18.7725,12800.0
2007-01-10 11:50:00,19.93,19.95,19.93,19.94,41800.0,18.7725,18.7913,18.7725,18.7819,41800.0
2007-01-10 11:55:00,19.93,19.95,19.93,19.95,12600.0,18.7725,18.7913,18.7725,18.7913,12600.0
2007-01-10 12:00:00,19.94,19.96,19.93,19.95,57200.0,18.7819,18.8007,18.7725,18.7913,57200.0
2007-01-10 12:05:00,19.95,19.95,19.93,19.95,24000.0,18.7913,18.7913,18.7725,18.7913,24000.0
2007-01-10 12:10:00,19.95,20.0,19.95,19.99,69400.0,18.7913,18.8384,18.7913,18.829,69400.0
2007-01-10 12:15:00,19.99,20.0,19.99,20.0,11200.0,18.829,18.8384,18.829,18.8384,11200.0
2007-01-10 12:20:00,20.0,20.0,20.0,20.0,3800.0,18.8384,18.8384,18.8384,18.8384,3800.0
2007-01-10 12:25:00,20.0,20.0,20.0,20.0,21000.0,18.8384,18.8384,18.8384,18.8384,21000.0
2007-01-10 12:30:00,20.0,20.0,19.98,20.0,59600.0,18.8384,18.8384,18.8196,18.8384,59600.0
2007-01-10 12:35:00,20.0,20.03,19.99,20.03,61800.0,18.8384,18.8667,18.829,18.8667,61800.0
2007-01-10 12:40:00,20.03,20.05,20.0,20.05,45600.0,18.8667,18.8855,18.8384,18.8855,45600.0
2007-01-10 12:45:00,20.05,20.08,20.05,20.08,10200.0,18.8855,18.9138,18.8855,18.9138,10200.0
2007-01-10 12:50:00,20.08,20.08,20.03,20.03,22200.0,18.9138,18.9138,18.8667,18.8667,22200.0
2007-01-10 12:55:00,20.04,20.04,20.03,20.04,13400.0,18.8761,18.8761,18.8667,18.8761,13400.0
2007-01-10 13:00:00,20.02,20.04,20.02,20.03,18600.0,18.8572,18.8761,18.8572,18.8667,18600.0
2007-01-10 13:05:00,20.04,20.05,20.02,20.02,33800.0,18.8761,18.8855,18.8572,18.8572,33800.0
2007-01-10 13:10:00,20.04,20.04,20.0,20.03,13600.0,18.8761,18.8761,18.8384,18.8667,13600.0
2007-01-10 13:15:00,20.03,20.04,20.02,20.02,10200.0,18.8667,18.8761,18.8572,18.8572,10200.0
2007-01-10 13:20:00,20.02,20.03,19.99,20.03,29400.0,18.8572,18.8667,18.829,18.8667,29400.0
2007-01-10 13:25:00,20.04,20.05,20.02,20.05,18800.0,18.8761,18.8855,18.8572,18.8855,18800.0
2007-01-10 13:30:00,20.05,20.05,20.04,20.05,18200.0,18.8855,18.8855,18.8761,18.8855,18200.0
2007-01-10 13:35:00,20.05,20.08,20.05,20.08,19400.0,18.8855,18.9138,18.8855,18.9138,19400.0
2007-01-10 13:40:00,20.08,20.08,20.02,20.02,19000.0,18.9138,18.9138,18.8572,18.8572,19000.0
2007-01-10 13:45:00,20.03,20.03,20.02,20.03,12200.0,18.8667,18.8667,18.8572,18.8667,12200.0
2007-01-10 13:50:00,20.03,20.03,20.02,20.02,19600.0,18.8667,18.8667,18.8572,18.8572,19600.0
2007-01-10 13:55:00,20.02,20.02,20.02,20.02,10200.0,18.8572,18.8572,18.8572,18.8572,10200.0
2007-01-10 14:00:00,20.02,20.05,20.02,20.03,27000.0,18.8572,18.8855,18.8572,18.8667,27000.0
2007-01-10 14:05:00,20.03,20.04,20.03,20.04,25600.0,18.8667,18.8761,18.8667,18.8761,25600.0
2007-01-10 14:10:00,20.05,20.06,20.02,20.03,24000.0,18.8855,18.8949,18.8572,18.8667,24000.0
2007-01-10 14:15:00,20.04,20.04,20.03,20.04,18600.0,18.8761,18.8761,18.8667,18.8761,18600.0
2007-01-10 14:20:00,20.03,20.04,20.02,20.03,7200.0,18.8667,18.8761,18.8572,18.8667,7200.0
2007-01-10 14:25:00,20.02,20.05,20.0,20.05,25400.0,18.8572,18.8855,18.8384,18.8855,25400.0
2007-01-10 14:30:00,20.05,20.05,20.03,20.04,15200.0,18.8855,18.8855,18.8667,18.8761,15200.0
2007-01-10 14:35:00,20.04,20.09,20.04,20.07,57600.0,18.8761,18.9232,18.8761,18.9043,57600.0
2007-01-10 14:40:00,20.07,20.09,20.06,20.09,17200.0,18.9043,18.9232,18.8949,18.9232,17200.0
2007-01-10 14:45:00,20.09,20.14,20.09,20.11,24400.0,18.9232,18.9703,18.9232,18.942,24400.0
2007-01-10 14:50:00,20.13,20.18,20.13,20.14,38400.0,18.9608,19.0079,18.9608,18.9703,38400.0
2007-01-10 14:55:00,20.14,20.16,20.13,20.15,17800.0,18.9703,18.9891,18.9608,18.9797,17800.0
2007-01-10 15:00:00,20.14,20.17,20.09,20.11,30600.0,18.9703,18.9985,18.9232,18.942,30600.0
2007-01-10 15:05:00,20.1,20.13,20.1,20.11,27800.0,18.9326,18.9608,18.9326,18.942,27800.0
2007-01-10 15:10:00,20.11,20.13,20.1,20.1,16200.0,18.942,18.9608,18.9326,18.9326,16200.0
2007-01-10 15:15:00,20.09,20.11,20.09,20.09,25000.0,18.9232,18.942,18.9232,18.9232,25000.0
2007-01-10 15:20:00,20.09,20.09,20.03,20.05,59200.0,18.9232,18.9232,18.8667,18.8855,59200.0
2007-01-10 15:25:00,20.05,20.07,20.02,20.06,58000.0,18.8855,18.9043,18.8572,18.8949,58000.0
2007-01-10 15:30:00,20.06,20.08,20.05,20.06,29600.0,18.8949,18.9138,18.8855,18.8949,29600.0
2007-01-10 15:35:00,20.06,20.1,20.04,20.05,113600.0,18.8949,18.9326,18.8761,18.8855,113600.0
2007-01-10 15:40:00,20.04,20.05,20.03,20.04,73200.0,18.8761,18.8855,18.8667,18.8761,73200.0
2007-01-10 15:45:00,20.05,20.05,20.01,20.02,149000.0,18.8855,18.8855,18.8478,18.8572,149000.0
2007-01-10 15:50:00,20.02,20.08,20.02,20.05,43000.0,18.8572,18.9138,18.8572,18.8855,43000.0
2007-01-10 15:55:00,20.05,20.06,20.03,20.04,83200.0,18.8855,18.8949,18.8667,18.8761,83200.0
2007-01-11 09:30:00,20.29,20.29,19.81,19.83,52800.0,19.1116,19.1116,18.6594,18.6783,52800.0
2007-01-11 09:35:00,19.81,20.03,19.81,19.97,37200.0,18.6594,18.8667,18.6594,18.8101,37200.0
2007-01-11 09:40:00,19.97,20.02,19.94,19.97,119600.0,18.8101,18.8572,18.7819,18.8101,119600.0
2007-01-11 09:45:00,19.97,20.0,19.88,19.88,81000.0,18.8101,18.8384,18.7254,18.7254,81000.0
2007-01-11 09:50:00,19.89,19.93,19.87,19.92,39800.0,18.7348,18.7725,18.716,18.763,39800.0
2007-01-11 09:55:00,19.92,19.96,19.86,19.96,60200.0,18.763,18.8007,18.7065,18.8007,60200.0
2007-01-11 10:00:00,19.95,19.96,19.87,19.88,105800.0,18.7913,18.8007,18.716,18.7254,105800.0
2007-01-11 10:05:00,19.88,19.95,19.88,19.91,58600.0,18.7254,18.7913,18.7254,18.7536,58600.0
2007-01-11 10:10:00,19.91,19.95,19.86,19.87,195200.0,18.7536,18.7913,18.7065,18.716,195200.0
2007-01-11 10:15:00,19.87,19.9,19.83,19.83,67600.0,18.716,18.7442,18.6783,18.6783,67600.0
2007-01-11 10:20:00,19.83,19.83,19.65,19.75,158600.0,18.6783,18.6783,18.5087,18.6029,158600.0
2007-01-11 10:25:00,19.75,19.78,19.63,19.67,71200.0,18.6029,18.6312,18.4899,18.5276,71200.0
2007-01-11 10:30:00,19.67,19.7,19.63,19.68,95200.0,18.5276,18.5558,18.4899,18.537,95200.0
2007-01-11 10:35:00,19.69,19.7,19.66,19.7,29000.0,18.5464,18.5558,18.5181,18.5558,29000.0
2007-01-11 10:40:00,19.7,19.72,19.67,19.69,38200.0,18.5558,18.5747,18.5276,18.5464,38200.0
2007-01-11 10:45:00,19.69,19.69,19.64,19.68,87000.0,18.5464,18.5464,18.4993,18.537,87000.0
2007-01-11 10:50:00,19.68,19.69,19.64,19.67,99800.0,18.537,18.5464,18.4993,18.5276,99800.0
2007-01-11 10:55:00,19.67,19.68,19.64,19.67,49800.0,18.5276,18.537,18.4993,18.5276,49800.0
2007-01-11 11:00:00,19.68,19.68,19.63,19.67,105200.0,18.537,18.537,18.4899,18.5276,105200.0
2007-01-11 11:05:00,19.67,19.68,19.66,19.67,95400.0,18.5276,18.537,18.5181,18.5276,95400.0
2007-01-11 11:10:00,19.67,19.78,19.67,19.78,107800.0,18.5276,18.6312,18.5276,18.6312,107800.0
2007-01-11 11:15:00,19.78,19.79,19.74,19.78,56400.0,18.6312,18.6406,18.5935,18.6312,56400.0
2007-01-11 11:20:00,19.79,19.8,19.77,19.79,18800.0,18.6406,18.65,18.6218,18.6406,18800.0
2007-01-11 11:25:00,19.8,19.8,19.78,19.78,32200.0,18.65,18.65,18.6312,18.6312,32200.0
2007-01-11 11:30:00,19.77,19.79,19.71,19.71,159600.0,18.6218,18.6406,18.5652,18.5652,159600.0
2007-01-11 11:35:00,19.73,19.77,19.72,19.74,63400.0,18.5841,18.6218,18.5747,18.5935,63400.0
2007-01-11 11:40:00,19.74,19.77,19.74,19.77,19400.0,18.5935,18.6218,18.5935,18.6218,19400.0
2007-01-11 11:45:00,19.77,19.78,19.77,19.77,13800.0,18.6218,18.6312,18.6218,18.6218,13800.0
2007-01-11 11:50:00,19.77,19.77,19.75,19.75,97400.0,18.6218,18.6218,18.6029,18.6029,97400.0
2007-01-11 11:55:00,19.75,19.75,19.73,19.73,13000.0,18.6029,18.6029,18.5841,18.5841,13000.0
2007-01-11 12:00:00,19.74,19.77,19.74,19.75,34200.0,18.5935,18.6218,18.5935,18.6029,34200.0
2007-01-11 12:05:00,19.75,19.75,19.72,19.73,48600.0,18.6029,18.6029,18.5747,18.5841,48600.0
2007-01-11 12:10:00,19.73,19.73,19.73,19.73,40600.0,18.5841,18.5841,18.5841,18.5841,40600.0
2007-01-11 12:15:00,19.73,19.73,19.66,19.68,44800.0,18.5841,18.5841,18.5181,18.537,44800.0
2007-01-11 12:20:00,19.68,19.7,19.67,19.68,65200.0,18.537,18.5558,18.5276,18.537,65200.0
2007-01-11 12:25:00,19.67,19.68,19.67,19.67,25200.0,18.5276,18.537,18.5276,18.5276,25200.0
2007-01-11 12:30:00,19.67,19.67,19.65,19.67,37800.0,18.5276,18.5276,18.5087,18.5276,37800.0
2007-01-11 12:35:00,19.67,19.68,19.66,19.67,36000.0,18.5276,18.537,18.5181,18.5276,36000.0
2007-01-11 12:40:00,19.67,19.68,19.67,19.68,43400.0,18.5276,18.537,18.5276,18.537,43400.0
2007-01-11 12:45:00,19.66,19.7,19.65,19.68,80400.0,18.5181,18.5558,18.5087,18.537,80400.0
2007-01-11 12:50:00,19.67,19.7,19.65,19.68,59200.0,18.5276,18.5558,18.5087,18.537,59200.0
2007-01-11 12:55:00,19.68,19.72,19.67,19.68,48400.0,18.537,18.5747,18.5276,18.537,48400.0
2007-01-11 13:00:00,19.67,19.68,19.65,19.67,107400.0,18.5276,18.537,18.5087,18.5276,107400.0
2007-01-11 13:05:00,19.67,19.69,19.67,19.68,12000.0,18.5276,18.5464,18.5276,18.537,12000.0
2007-01-11 13:10:00,19.68,19.68,19.66,19.68,40200.0,18.537,18.537,18.5181,18.537,40200.0
2007-01-11 13:15:00,19.67,19.68,19.67,19.67,12000.0,18.5276,18.537,18.5276,18.5276,12000.0
2007-01-11 13:20:00,19.67,19.68,19.66,19.68,39800.0,18.5276,18.537,18.5181,18.537,39800.0
2007-01-11 13:25:00,19.67,19.67,19.63,19.63,67200.0,18.5276,18.5276,18.4899,18.4899,67200.0
2007-01-11 13:30:00,19.64,19.66,19.63,19.65,41400.0,18.4993,18.5181,18.4899,18.5087,41400.0
2007-01-11 13:35:00,19.65,19.66,19.61,19.64,30600.0,18.5087,18.5181,18.4711,18.4993,30600.0
2007-01-11 13:40:00,19.64,19.65,19.58,19.62,46800.0,18.4993,18.5087,18.4428,18.4805,46800.0
2007-01-11 13:45:00,19.61,19.63,19.59,19.6,26000.0,18.4711,18.4899,18.4522,18.4616,26000.0
2007-01-11 13:50:00,19.6,19.61,19.57,19.6,37200.0,18.4616,18.4711,18.4334,18.4616,37200.0
2007-01-11 13:55:00,19.6,19.61,19.59,19.6,29600.0,18.4616,18.4711,18.4522,18.4616,29600.0
2007-01-11 14:00:00,19.6,19.6,19.57,19.58,117200.0,18.4616,18.4616,18.4334,18.4428,117200.0
2007-01-11 14:05:00,19.58,19.58,19.57,19.58,33000.0,18.4428,18.4428,18.4334,18.4428,33000.0
2007-01-11 14:10:00,19.58,19.58,19.48,19.52,100000.0,18.4428,18.4428,18.3486,18.3863,100000.0
2007-01-11 14:15:00,19.5,19.54,19.48,19.5,120400.0,18.3674,18.4051,18.3486,18.3674,120400.0
2007-01-11 14:20:00,19.5,19.53,19.49,19.49,78200.0,18.3674,18.3957,18.358,18.358,78200.0
2007-01-11 14:25:00,19.52,19.53,19.5,19.52,73400.0,18.3863,18.3957,18.3674,18.3863,73400.0
2007-01-11 14:30:00,19.52,19.52,19.49,19.5,75200.0,18.3863,18.3863,18.358,18.3674,75200.0
2007-01-11 14:35:00,19.5,19.5,19.45,19.48,44600.0,18.3674,18.3674,18.3203,18.3486,44600.0
2007-01-11 14:40:00,19.5,19.5,19.45,19.48,67800.0,18.3674,18.3674,18.3203,18.3486,67800.0
2007-01-11 14:45:00,19.47,19.49,19.41,19.46,102600.0,18.3392,18.358,18.2827,18.3298,102600.0
2007-01-11 14:50:00,19.46,19.48,19.42,19.45,66000.0,18.3298,18.3486,18.2921,18.3203,66000.0
2007-01-11 14:55:00,19.45,19.46,19.44,19.46,37200.0,18.3203,18.3298,18.3109,18.3298,37200.0
2007-01-11 15:00:00,19.45,19.45,19.4,19.42,85600.0,18.3203,18.3203,18.2732,18.2921,85600.0
2007-01-11 15:05:00,19.42,19.42,19.38,19.39,138000.0,18.2921,18.2921,18.2544,18.2638,138000.0
2007-01-11 15:10:00,19.4,19.4,19.36,19.38,79400.0,18.2732,18.2732,18.2356,18.2544,79400.0
2007-01-11 15:15:00,19.38,19.38,19.33,19.34,56400.0,18.2544,18.2544,18.2073,18.2167,56400.0
2007-01-11 15:20:00,19.34,19.35,19.29,19.31,97600.0,18.2167,18.2262,18.1696,18.1885,97600.0
2007-01-11 15:25:00,19.31,19.31,19.18,19.27,277200.0,18.1885,18.1885,18.066,18.1508,277200.0
2007-01-11 15:30:00,19.25,19.26,19.15,19.21,206200.0,18.132,18.1414,18.0378,18.0943,206200.0
2007-01-11 15:35:00,19.21,19.24,19.16,19.18,127200.0,18.0943,18.1225,18.0472,18.066,127200.0
2007-01-11 15:40:00,19.18,19.2,19.11,19.17,164800.0,18.066,18.0849,18.0001,18.0566,164800.0
2007-01-11 15:45:00,19.17,19.27,19.16,19.27,135200.0,18.0566,18.1508,18.0472,18.1508,135200.0
2007-01-11 15:50:00,19.28,19.35,19.27,19.31,97400.0,18.1602,18.2262,18.1508,18.1885,97400.0
2007-01-11 15:55:00,19.32,19.38,19.31,19.37,141800.0,18.1979,18.2544,18.1885,18.245,141800.0
2007-01-12 09:35:00,19.39,19.39,19.2,19.24,150000.0,18.2638,18.2638,18.0849,18.1225,150000.0
2007-01-12 09:40:00,19.24,19.46,19.24,19.42,127600.0,18.1225,18.3298,18.1225,18.2921,127600.0
2007-01-12 09:45:00,19.43,19.49,19.4,19.45,325400.0,18.3015,18.358,18.2732,18.3203,325400.0
2007-01-12 09:50:00,19.45,19.55,19.43,19.55,176000.0,18.3203,18.4145,18.3015,18.4145,176000.0
2007-01-12 09:55:00,19.55,19.55,19.48,19.53,100400.0,18.4145,18.4145,18.3486,18.3957,100400.0
2007-01-12 10:00:00,19.53,19.54,19.48,19.48,81000.0,18.3957,18.4051,18.3486,18.3486,81000.0
2007-01-12 10:05:00,19.48,19.54,19.47,19.49,62800.0,18.3486,18.4051,18.3392,18.358,62800.0
2007-01-12 10:10:00,19.48,19.5,19.38,19.44,40800.0,18.3486,18.3674,18.2544,18.3109,40800.0
2007-01-12 10:15:00,19.45,19.51,19.44,19.51,30200.0,18.3203,18.3769,18.3109,18.3769,30200.0
2007-01-12 10:20:00,19.5,19.52,19.45,19.45,65000.0,18.3674,18.3863,18.3203,18.3203,65000.0
2007-01-12 10:25:00,19.47,19.48,19.43,19.45,32600.0,18.3392,18.3486,18.3015,18.3203,32600.0
2007-01-12 10:30:00,19.45,19.49,19.45,19.47,51200.0,18.3203,18.358,18.3203,18.3392,51200.0
2007-01-12 10:35:00,19.46,19.49,19.43,19.48,90800.0,18.3298,18.358,18.3015,18.3486,90800.0
2007-01-12 10:40:00,19.48,19.48,19.43,19.45,36000.0,18.3486,18.3486,18.3015,18.3203,36000.0
2007-01-12 10:45:00,19.43,19.46,19.39,19.4,84400.0,18.3015,18.3298,18.2638,18.2732,84400.0
2007-01-12 10:50:00,19.4,19.42,19.39,19.39,47600.0,18.2732,18.2921,18.2638,18.2638,47600.0
2007-01-12 10:55:00,19.4,19.42,19.36,19.38,170800.0,18.2732,18.2921,18.2356,18.2544,170800.0
2007-01-12 11:00:00,19.39,19.41,19.38,19.4,107800.0,18.2638,18.2827,18.2544,18.2732,107800.0
2007-01-12 11:05:00,19.4,19.42,19.39,19.42,76400.0,18.2732,18.2921,18.2638,18.2921,76400.0
2007-01-12 11:10:00,19.42,19.42,19.39,19.42,76600.0,18.2921,18.2921,18.2638,18.2921,76600.0
2007-01-12 11:15:00,19.42,19.42,19.38,19.4,31000.0,18.2921,18.2921,18.2544,18.2732,31000.0
2007-01-12 11:20:00,19.41,19.42,19.38,19.42,27800.0,18.2827,18.2921,18.2544,18.2921,27800.0
2007-01-12 11:25:00,19.42,19.43,19.38,19.4,25800.0,18.2921,18.3015,18.2544,18.2732,25800.0
2007-01-12 11:30:00,19.39,19.42,19.38,19.42,30800.0,18.2638,18.2921,18.2544,18.2921,30800.0
2007-01-12 11:35:00,19.43,19.46,19.39,19.39,96200.0,18.3015,18.3298,18.2638,18.2638,96200.0
2007-01-12 11:40:00,19.39,19.42,19.38,19.38,34000.0,18.2638,18.2921,18.2544,18.2544,34000.0
2007-01-12 11:45:00,19.39,19.4,19.38,19.4,28000.0,18.2638,18.2732,18.2544,18.2732,28000.0
2007-01-12 11:50:00,19.39,19.42,19.39,19.41,58800.0,18.2638,18.2921,18.2638,18.2827,58800.0
2007-01-12 11:55:00,19.41,19.44,19.41,19.41,47000.0,18.2827,18.3109,18.2827,18.2827,47000.0
2007-01-12 12:00:00,19.41,19.43,19.39,19.39,35800.0,18.2827,18.3015,18.2638,18.2638,35800.0
2007-01-12 12:05:00,19.4,19.41,19.39,19.39,23400.0,18.2732,18.2827,18.2638,18.2638,23400.0
2007-01-12 12:10:00,19.4,19.4,19.37,19.38,36800.0,18.2732,18.2732,18.245,18.2544,36800.0
2007-01-12 12:15:00,19.38,19.39,19.37,19.39,125000.0,18.2544,18.2638,18.245,18.2638,125000.0
2007-01-12 12:20:00,19.39,19.39,19.38,19.39,35400.0,18.2638,18.2638,18.2544,18.2638,35400.0
2007-01-12 12:25:00,19.39,19.4,19.38,19.39,53200.0,18.2638,18.2732,18.2544,18.2638,53200.0
2007-01-12 12:30:00,19.39,19.4,19.39,19.39,38800.0,18.2638,18.2732,18.2638,18.2638,38800.0
2007-01-12 12:35:00,19.4,19.42,19.39,19.4,49600.0,18.2732,18.2921,18.2638,18.2732,49600.0
2007-01-12 12:40:00,19.41,19.41,19.39,19.39,42800.0,18.2827,18.2827,18.2638,18.2638,42800.0
2007-01-12 12:45:00,19.4,19.41,19.39,19.41,21200.0,18.2732,18.2827,18.2638,18.2827,21200.0
2007-01-12 12:50:00,19.4,19.41,19.39,19.4,46200.0,18.2732,18.2827,18.2638,18.2732,46200.0
2007-01-12 12:55:00,19.4,19.41,19.39,19.4,30000.0,18.2732,18.2827,18.2638,18.2732,30000.0
2007-01-12 13:00:00,19.39,19.4,19.36,19.39,71200.0,18.2638,18.2732,18.2356,18.2638,71200.0
2007-01-12 13:05:00,19.39,19.4,19.36,19.36,33000.0,18.2638,18.2732,18.2356,18.2356,33000.0
2007-01-12 13:10:00,19.36,19.39,19.36,19.38,19800.0,18.2356,18.2638,18.2356,18.2544,19800.0
2007-01-12 13:15:00,19.37,19.38,19.34,19.36,24600.0,18.245,18.2544,18.2167,18.2356,24600.0
2007-01-12 13:20:00,19.36,19.37,19.35,19.35,16400.0,18.2356,18.245,18.2262,18.2262,16400.0
2007-01-12 13:25:00,19.35,19.37,19.35,19.35,26800.0,18.2262,18.245,18.2262,18.2262,26800.0
2007-01-12 13:30:00,19.36,19.38,19.35,19.37,29200.0,18.2356,18.2544,18.2262,18.245,29200.0
2007-01-12 13:35:00,19.38,19.4,19.36,19.4,38800.0,18.2544,18.2732,18.2356,18.2732,38800.0
2007-01-12 13:40:00,19.39,19.39,19.36,19.37,22200.0,18.2638,18.2638,18.2356,18.245,22200.0
2007-01-12 13:45:00,19.36,19.38,19.36,19.38,25400.0,18.2356,18.2544,18.2356,18.2544,25400.0
2007-01-12 13:50:00,19.38,19.38,19.35,19.36,37200.0,18.2544,18.2544,18.2262,18.2356,37200.0
2007-01-12 13:55:00,19.36,19.36,19.32,19.32,35600.0,18.2356,18.2356,18.1979,18.1979,35600.0
2007-01-12 14:00:00,19.32,19.33,19.28,19.3,84600.0,18.1979,18.2073,18.1602,18.1791,84600.0
2007-01-12 14:05:00,19.29,19.36,19.29,19.36,257800.0,18.1696,18.2356,18.1696,18.2356,257800.0
2007-01-12 14:10:00,19.36,19.36,19.33,19.34,58600.0,18.2356,18.2356,18.2073,18.2167,58600.0
2007-01-12 14:15:00,19.34,19.38,19.33,19.36,90200.0,18.2167,18.2544,18.2073,18.2356,90200.0
2007-01-12 14:20:00,19.34,19.35,19.33,19.35,26200.0,18.2167,18.2262,18.2073,18.2262,26200.0
2007-01-12 14:25:00,19.35,19.36,19.28,19.3,60000.0,18.2262,18.2356,18.1602,18.1791,60000.0
2007-01-12 14:30:00,19.29,19.33,19.28,19.32,88800.0,18.1696,18.2073,18.1602,18.1979,88800.0
2007-01-12 14:35:00,19.32,19.38,19.32,19.36,61800.0,18.1979,18.2544,18.1979,18.2356,61800.0
2007-01-12 14:40:00,19.36,19.37,19.33,19.34,39200.0,18.2356,18.245,18.2073,18.2167,39200.0
2007-01-12 14:45:00,19.34,19.34,19.25,19.28,49200.0,18.2167,18.2167,18.132,18.1602,49200.0
2007-01-12 14:50:00,19.27,19.28,19.21,19.21,39200.0,18.1508,18.1602,18.0943,18.0943,39200.0
2007-01-12 14:55:00,19.24,19.25,19.19,19.21,52600.0,18.1225,18.132,18.0754,18.0943,52600.0
2007-01-12 15:00:00,19.23,19.25,19.2,19.23,98200.0,18.1131,18.132,18.0849,18.1131,98200.0
2007-01-12 15:05:00,19.24,19.3,19.24,19.29,97200.0,18.1225,18.1791,18.1225,18.1696,97200.0
2007-01-12 15:10:00,19.29,19.31,19.25,19.3,104800.0,18.1696,18.1885,18.132,18.1791,104800.0
2007-01-12 15:15:00,19.3,19.32,19.29,19.3,39600.0,18.1791,18.1979,18.1696,18.1791,39600.0
2007-01-12 15:20:00,19.3,19.31,19.28,19.3,65000.0,18.1791,18.1885,18.1602,18.1791,65000.0
2007-01-12 15:25:00,19.3,19.3,19.27,19.28,49400.0,18.1791,18.1791,18.1508,18.1602,49400.0
2007-01-12 15:30:00,19.29,19.31,19.28,19.3,33600.0,18.1696,18.1885,18.1602,18.1791,33600.0
2007-01-12 15:35:00,19.31,19.34,19.3,19.32,33400.0,18.1885,18.2167,18.1791,18.1979,33400.0
2007-01-12 15:40:00,19.31,19.34,19.3,19.32,77400.0,18.1885,18.2167,18.1791,18.1979,77400.0
2007-01-12 15:45:00,19.32,19.33,19.28,19.31,147200.0,18.1979,18.2073,18.1602,18.1885,147200.0
2007-01-12 15:50:00,19.31,19.34,19.25,19.34,302000.0,18.1885,18.2167,18.132,18.2167,302000.0
2007-01-12 15:55:00,19.34,19.34,19.3,19.31,123600.0,18.2167,18.2167,18.1791,18.1885,123600.0
2007-01-16 09:30:00,19.36,19.47,19.36,19.47,45400.0,18.2356,18.3392,18.2356,18.3392,45400.0
2007-01-16 09:35:00,19.48,19.54,19.36,19.44,36000.0,18.3486,18.4051,18.2356,18.3109,36000.0
2007-01-16 09:40:00,19.43,19.63,19.43,19.58,294600.0,18.3015,18.4899,18.3015,18.4428,294600.0
2007-01-16 09:45:00,19.58,19.58,19.53,19.53,77200.0,18.4428,18.4428,18.3957,18.3957,77200.0
2007-01-16 09:50:00,19.53,19.54,19.43,19.5,110400.0,18.3957,18.4051,18.3015,18.3674,110400.0
2007-01-16 09:55:00,19.49,19.5,19.49,19.49,29600.0,18.358,18.3674,18.358,18.358,29600.0
2007-01-16 10:00:00,19.49,19.49,19.38,19.39,107600.0,18.358,18.358,18.2544,18.2638,107600.0
2007-01-16 10:05:00,19.4,19.41,19.39,19.4,32400.0,18.2732,18.2827,18.2638,18.2732,32400.0
2007-01-16 10:10:00,19.4,19.42,19.39,19.39,24000.0,18.2732,18.2921,18.2638,18.2638,24000.0
2007-01-16 10:15:00,19.41,19.42,19.4,19.4,27400.0,18.2827,18.2921,18.2732,18.2732,27400.0
2007-01-16 10:20:00,19.39,19.43,19.39,19.43,13600.0,18.2638,18.3015,18.2638,18.3015,13600.0
2007-01-16 10:25:00,19.42,19.44,19.4,19.41,33000.0,18.2921,18.3109,18.2732,18.2827,33000.0
2007-01-16 10:30:00,19.41,19.42,19.38,19.42,29000.0,18.2827,18.2921,18.2544,18.2921,29000.0
2007-01-16 10:35:00,19.42,19.42,19.39,19.39,17400.0,18.2921,18.2921,18.2638,18.2638,17400.0
2007-01-16 10:40:00,19.39,19.4,19.39,19.39,17000.0,18.2638,18.2732,18.2638,18.2638,17000.0
2007-01-16 10:45:00,19.4,19.4,19.36,19.38,35400.0,18.2732,18.2732,18.2356,18.2544,35400.0
2007-01-16 10:50:00,19.38,19.38,19.35,19.35,21200.0,18.2544,18.2544,18.2262,18.2262,21200.0
2007-01-16 10:55:00,19.36,19.36,19.33,19.34,29600.0,18.2356,18.2356,18.2073,18.2167,29600.0
2007-01-16 11:00:00,19.34,19.35,19.34,19.35,44000.0,18.2167,18.2262,18.2167,18.2262,44000.0
2007-01-16 11:05:00,19.35,19.4,19.34,19.37,129800.0,18.2262,18.2732,18.2167,18.245,129800.0
2007-01-16 11:10:00,19.37,19.38,19.33,19.34,85400.0,18.245,18.2544,18.2073,18.2167,85400.0
2007-01-16 11:15:00,19.34,19.36,19.33,19.34,54400.0,18.2167,18.2356,18.2073,18.2167,54400.0
2007-01-16 11:20:00,19.35,19.38,19.34,19.36,72400.0,18.2262,18.2544,18.2167,18.2356,72400.0
2007-01-16 11:25:00,19.36,19.4,19.36,19.4,60400.0,18.2356,18.2732,18.2356,18.2732,60400.0
2007-01-16 11:30:00,19.4,19.4,19.37,19.4,62600.0,18.2732,18.2732,18.245,18.2732,62600.0
2007-01-16 11:35:00,19.39,19.4,19.38,19.39,62200.0,18.2638,18.2732,18.2544,18.2638,62200.0
2007-01-16 11:40:00,19.39,19.41,19.38,19.4,62400.0,18.2638,18.2827,18.2544,18.2732,62400.0
2007-01-16 11:45:00,19.41,19.42,19.38,19.4,19400.0,18.2827,18.2921,18.2544,18.2732,19400.0
2007-01-16 11:50:00,19.39,19.4,19.36,19.38,45000.0,18.2638,18.2732,18.2356,18.2544,45000.0
2007-01-16 11:55:00,19.38,19.39,19.37,19.37,25800.0,18.2544,18.2638,18.245,18.245,25800.0
2007-01-16 12:00:00,19.36,19.37,19.35,19.36,21200.0,18.2356,18.245,18.2262,18.2356,21200.0
2007-01-16 12:05:00,19.36,19.38,19.36,19.38,18200.0,18.2356,18.2544,18.2356,18.2544,18200.0
2007-01-16 12:10:00,19.36,19.37,19.36,19.37,15000.0,18.2356,18.245,18.2356,18.245,15000.0
2007-01-16 12:15:00,19.37,19.37,19.33,19.34,10800.0,18.245,18.245,18.2073,18.2167,10800.0
2007-01-16 12:20:00,19.35,19.35,19.34,19.34,4400.0,18.2262,18.2262,18.2167,18.2167,4400.0
2007-01-16 12:25:00,19.34,19.36,19.33,19.36,12800.0,18.2167,18.2356,18.2073,18.2356,12800.0
2007-01-16 12:30:00,19.35,19.37,19.34,19.35,31400.0,18.2262,18.245,18.2167,18.2262,31400.0
2007-01-16 12:35:00,19.35,19.36,19.32,19.34,22800.0,18.2262,18.2356,18.1979,18.2167,22800.0
2007-01-16 12:40:00,19.34,19.38,19.32,19.38,39400.0,18.2167,18.2544,18.1979,18.2544,39400.0
2007-01-16 12:45:00,19.38,19.39,19.36,19.36,66400.0,18.2544,18.2638,18.2356,18.2356,66400.0
2007-01-16 12:50:00,19.36,19.36,19.32,19.33,21000.0,18.2356,18.2356,18.1979,18.2073,21000.0
2007-01-16 12:55:00,19.34,19.35,19.34,19.34,14200.0,18.2167,18.2262,18.2167,18.2167,14200.0
2007-01-16 13:00:00,19.34,19.36,19.34,19.36,22000.0,18.2167,18.2356,18.2167,18.2356,22000.0
2007-01-16 13:05:00,19.34,19.35,19.34,19.35,9600.0,18.2167,18.2262,18.2167,18.2262,9600.0
2007-01-16 13:10:00,19.35,19.36,19.32,19.34,34400.0,18.2262,18.2356,18.1979,18.2167,34400.0
2007-01-16 13:15:00,19.33,19.36,19.33,19.35,16200.0,18.2073,18.2356,18.2073,18.2262,16200.0
2007-01-16 13:20:00,19.34,19.35,19.33,19.34,7800.0,18.2167,18.2262,18.2073,18.2167,7800.0
2007-01-16 13:25:00,19.33,19.36,19.33,19.35,17600.0,18.2073,18.2356,18.2073,18.2262,17600.0
2007-01-16 13:30:00,19.35,19.36,19.35,19.35,26400.0,18.2262,18.2356,18.2262,18.2262,26400.0
2007-01-16 13:35:00,19.35,19.35,19.35,19.35,5800.0,18.2262,18.2262,18.2262,18.2262,5800.0
2007-01-16 13:40:00,19.35,19.36,19.34,19.34,23600.0,18.2262,18.2356,18.2167,18.2167,23600.0
2007-01-16 13:45:00,19.34,19.35,19.33,19.34,9000.0,18.2167,18.2262,18.2073,18.2167,9000.0
2007-01-16 13:50:00,19.34,19.34,19.33,19.34,20400.0,18.2167,18.2167,18.2073,18.2167,20400.0
2007-01-16 13:55:00,19.33,19.35,19.33,19.34,21800.0,18.2073,18.2262,18.2073,18.2167,21800.0
2007-01-16 14:00:00,19.34,19.34,19.33,19.34,15200.0,18.2167,18.2167,18.2073,18.2167,15200.0
2007-01-16 14:05:00,19.34,19.35,19.34,19.34,22000.0,18.2167,18.2262,18.2167,18.2167,22000.0
2007-01-16 14:10:00,19.34,19.35,19.33,19.33,26600.0,18.2167,18.2262,18.2073,18.2073,26600.0
2007-01-16 14:15:00,19.33,19.34,19.31,19.33,18400.0,18.2073,18.2167,18.1885,18.2073,18400.0
2007-01-16 14:20:00,19.33,19.35,19.33,19.35,39600.0,18.2073,18.2262,18.2073,18.2262,39600.0
2007-01-16 14:25:00,19.34,19.34,19.32,19.34,13200.0,18.2167,18.2167,18.1979,18.2167,13200.0
2007-01-16 14:30:00,19.32,19.34,19.32,19.32,8000.0,18.1979,18.2167,18.1979,18.1979,8000.0
2007-01-16 14:35:00,19.32,19.35,19.31,19.34,74200.0,18.1979,18.2262,18.1885,18.2167,74200.0
2007-01-16 14:40:00,19.34,19.35,19.33,19.34,163200.0,18.2167,18.2262,18.2073,18.2167,163200.0
2007-01-16 14:45:00,19.34,19.35,19.34,19.34,28400.0,18.2167,18.2262,18.2167,18.2167,28400.0
2007-01-16 14:50:00,19.34,19.35,19.34,19.35,86200.0,18.2167,18.2262,18.2167,18.2262,86200.0
2007-01-16 14:55:00,19.35,19.35,19.32,19.32,25800.0,18.2262,18.2262,18.1979,18.1979,25800.0
2007-01-16 15:00:00,19.31,19.35,19.31,19.35,35600.0,18.1885,18.2262,18.1885,18.2262,35600.0
2007-01-16 15:05:00,19.34,19.35,19.33,19.33,45600.0,18.2167,18.2262,18.2073,18.2073,45600.0
2007-01-16 15:10:00,19.33,19.33,19.32,19.32,16800.0,18.2073,18.2073,18.1979,18.1979,16800.0
2007-01-16 15:15:00,19.31,19.34,19.3,19.32,28000.0,18.1885,18.2167,18.1791,18.1979,28000.0
2007-01-16 15:20:00,19.33,19.33,19.31,19.33,15200.0,18.2073,18.2073,18.1885,18.2073,15200.0
2007-01-16 15:25:00,19.31,19.31,19.27,19.3,33800.0,18.1885,18.1885,18.1508,18.1791,33800.0
2007-01-16 15:30:00,19.3,19.32,19.29,19.29,16600.0,18.1791,18.1979,18.1696,18.1696,16600.0
2007-01-16 15:35:00,19.29,19.31,19.29,19.3,17800.0,18.1696,18.1885,18.1696,18.1791,17800.0
2007-01-16 15:40:00,19.3,19.31,19.29,19.29,27800.0,18.1791,18.1885,18.1696,18.1696,27800.0
2007-01-16 15:45:00,19.29,19.3,19.26,19.26,52400.0,18.1696,18.1791,18.1414,18.1414,52400.0
2007-01-16 15:50:00,19.25,19.27,19.24,19.25,55600.0,18.132,18.1508,18.1225,18.132,55600.0
2007-01-16 15:55:00,19.25,19.27,19.22,19.25,106600.0,18.132,18.1508,18.1037,18.132,106600.0
2007-01-17 09:30:00,19.28,19.4,19.28,19.36,20800.0,18.1602,18.2732,18.1602,18.2356,20800.0
2007-01-17 09:35:00,19.4,19.4,19.35,19.39,34200.0,18.2732,18.2732,18.2262,18.2638,34200.0
2007-01-17 09:40:00,19.39,19.46,19.33,19.45,217600.0,18.2638,18.3298,18.2073,18.3203,217600.0
2007-01-17 09:45:00,19.45,19.47,19.34,19.39,91800.0,18.3203,18.3392,18.2167,18.2638,91800.0
2007-01-17 09:50:00,19.39,19.41,19.38,19.4,54400.0,18.2638,18.2827,18.2544,18.2732,54400.0
2007-01-17 09:55:00,19.4,19.41,19.38,19.4,99600.0,18.2732,18.2827,18.2544,18.2732,99600.0
2007-01-17 10:00:00,19.4,19.4,19.33,19.37,36600.0,18.2732,18.2732,18.2073,18.245,36600.0
2007-01-17 10:05:00,19.38,19.38,19.33,19.34,84800.0,18.2544,18.2544,18.2073,18.2167,84800.0
2007-01-17 10:10:00,19.33,19.34,19.28,19.32,37000.0,18.2073,18.2167,18.1602,18.1979,37000.0
2007-01-17 10:15:00,19.33,19.33,19.3,19.3,21400.0,18.2073,18.2073,18.1791,18.1791,21400.0
2007-01-17 10:20:00,19.3,19.31,19.3,19.31,18800.0,18.1791,18.1885,18.1791,18.1885,18800.0
2007-01-17 10:25:00,19.31,19.33,19.29,19.33,26400.0,18.1885,18.2073,18.1696,18.2073,26400.0
2007-01-17 10:30:00,19.31,19.31,19.28,19.3,27000.0,18.1885,18.1885,18.1602,18.1791,27000.0
2007-01-17 10:35:00,19.29,19.32,19.27,19.31,23200.0,18.1696,18.1979,18.1508,18.1885,23200.0
2007-01-17 10:40:00,19.31,19.33,19.31,19.32,16000.0,18.1885,18.2073,18.1885,18.1979,16000.0
2007-01-17 10:45:00,19.33,19.33,19.29,19.3,10400.0,18.2073,18.2073,18.1696,18.1791,10400.0
2007-01-17 10:50:00,19.3,19.31,19.28,19.29,26600.0,18.1791,18.1885,18.1602,18.1696,26600.0
2007-01-17 10:55:00,19.29,19.3,19.28,19.3,27400.0,18.1696,18.1791,18.1602,18.1791,27400.0
2007-01-17 11:00:00,19.3,19.32,19.3,19.3,26000.0,18.1791,18.1979,18.1791,18.1791,26000.0
2007-01-17 11:05:00,19.3,19.32,19.29,19.32,26800.0,18.1791,18.1979,18.1696,18.1979,26800.0
2007-01-17 11:10:00,19.32,19.34,19.31,19.33,34800.0,18.1979,18.2167,18.1885,18.2073,34800.0
2007-01-17 11:15:00,19.33,19.33,19.32,19.33,22000.0,18.2073,18.2073,18.1979,18.2073,22000.0
2007-01-17 11:20:00,19.33,19.35,19.33,19.35,32400.0,18.2073,18.2262,18.2073,18.2262,32400.0
2007-01-17 11:25:00,19.34,19.35,19.34,19.34,22600.0,18.2167,18.2262,18.2167,18.2167,22600.0
2007-01-17 11:30:00,19.33,19.36,19.33,19.33,169000.0,18.2073,18.2356,18.2073,18.2073,169000.0
2007-01-17 11:35:00,19.34,19.34,19.26,19.28,31600.0,18.2167,18.2167,18.1414,18.1602,31600.0
2007-01-17 11:40:00,19.28,19.33,19.28,19.32,15000.0,18.1602,18.2073,18.1602,18.1979,15000.0
2007-01-17 11:45:00,19.31,19.34,19.31,19.34,15200.0,18.1885,18.2167,18.1885,18.2167,15200.0
2007-01-17 11:50:00,19.35,19.35,19.31,19.33,36600.0,18.2262,18.2262,18.1885,18.2073,36600.0
2007-01-17 11:55:00,19.33,19.38,19.32,19.34,22600.0,18.2073,18.2544,18.1979,18.2167,22600.0
2007-01-17 12:00:00,19.34,19.35,19.32,19.33,42400.0,18.2167,18.2262,18.1979,18.2073,42400.0
2007-01-17 12:05:00,19.34,19.34,19.33,19.34,35400.0,18.2167,18.2167,18.2073,18.2167,35400.0
2007-01-17 12:10:00,19.34,19.35,19.31,19.33,57000.0,18.2167,18.2262,18.1885,18.2073,57000.0
2007-01-17 12:15:00,19.33,19.33,19.31,19.31,10800.0,18.2073,18.2073,18.1885,18.1885,10800.0
2007-01-17 12:20:00,19.3,19.33,19.3,19.33,14600.0,18.1791,18.2073,18.1791,18.2073,14600.0
2007-01-17 12:25:00,19.33,19.33,19.3,19.31,20000.0,18.2073,18.2073,18.1791,18.1885,20000.0
2007-01-17 12:30:00,19.3,19.34,19.3,19.34,10600.0,18.1791,18.2167,18.1791,18.2167,10600.0
2007-01-17 12:35:00,19.34,19.34,19.32,19.33,19000.0,18.2167,18.2167,18.1979,18.2073,19000.0
2007-01-17 12:40:00,19.34,19.34,19.31,19.32,16200.0,18.2167,18.2167,18.1885,18.1979,16200.0
2007-01-17 12:45:00,19.31,19.32,19.3,19.3,15200.0,18.1885,18.1979,18.1791,18.1791,15200.0
2007-01-17 12:50:00,19.31,19.31,19.29,19.3,22000.0,18.1885,18.1885,18.1696,18.1791,22000.0
2007-01-17 12:55:00,19.31,19.31,19.3,19.3,11800.0,18.1885,18.1885,18.1791,18.1791,11800.0
2007-01-17 13:00:00,19.3,19.31,19.3,19.3,19800.0,18.1791,18.1885,18.1791,18.1791,19800.0
2007-01-17 13:05:00,19.31,19.31,19.31,19.31,1600.0,18.1885,18.1885,18.1885,18.1885,1600.0
2007-01-17 13:10:00,19.31,19.32,19.31,19.31,11200.0,18.1885,18.1979,18.1885,18.1885,11200.0
2007-01-17 13:15:00,19.31,19.31,19.23,19.24,75800.0,18.1885,18.1885,18.1131,18.1225,75800.0
2007-01-17 13:20:00,19.24,19.29,19.23,19.28,43000.0,18.1225,18.1696,18.1131,18.1602,43000.0
2007-01-17 13:25:00,19.29,19.29,19.28,19.29,4800.0,18.1696,18.1696,18.1602,18.1696,4800.0
2007-01-17 13:30:00,19.29,19.31,19.29,19.31,8000.0,18.1696,18.1885,18.1696,18.1885,8000.0
2007-01-17 13:35:00,19.31,19.32,19.3,19.31,8600.0,18.1885,18.1979,18.1791,18.1885,8600.0
2007-01-17 13:40:00,19.32,19.32,19.31,19.31,5600.0,18.1979,18.1979,18.1885,18.1885,5600.0
2007-01-17 13:45:00,19.31,19.33,19.31,19.32,14400.0,18.1885,18.2073,18.1885,18.1979,14400.0
2007-01-17 13:50:00,19.32,19.32,19.28,19.29,113200.0,18.1979,18.1979,18.1602,18.1696,113200.0
2007-01-17 13:55:00,19.28,19.29,19.28,19.29,85400.0,18.1602,18.1696,18.1602,18.1696,85400.0
2007-01-17 14:00:00,19.28,19.31,19.27,19.29,21000.0,18.1602,18.1885,18.1508,18.1696,21000.0
2007-01-17 14:05:00,19.3,19.3,19.28,19.29,9400.0,18.1791,18.1791,18.1602,18.1696,9400.0
2007-01-17 14:10:00,19.28,19.29,19.25,19.26,12200.0,18.1602,18.1696,18.132,18.1414,12200.0
2007-01-17 14:15:00,19.26,19.3,19.25,19.29,18000.0,18.1414,18.1791,18.132,18.1696,18000.0
2007-01-17 14:20:00,19.29,19.29,19.25,19.29,13600.0,18.1696,18.1696,18.132,18.1696,13600.0
2007-01-17 14:25:00,19.28,19.3,19.28,19.29,6400.0,18.1602,18.1791,18.1602,18.1696,6400.0
2007-01-17 14:30:00,19.29,19.29,19.28,19.28,14800.0,18.1696,18.1696,18.1602,18.1602,14800.0
2007-01-17 14:35:00,19.28,19.29,19.28,19.28,16600.0,18.1602,18.1696,18.1602,18.1602,16600.0
2007-01-17 14:40:00,19.28,19.28,19.25,19.27,11600.0,18.1602,18.1602,18.132,18.1508,11600.0
2007-01-17 14:45:00,19.27,19.27,19.25,19.26,34000.0,18.1508,18.1508,18.132,18.1414,34000.0
2007-01-17 14:50:00,19.25,19.25,19.2,19.23,44000.0,18.132,18.132,18.0849,18.1131,44000.0
2007-01-17 14:55:00,19.23,19.27,19.23,19.25,18200.0,18.1131,18.1508,18.1131,18.132,18200.0
2007-01-17 15:00:00,19.25,19.27,19.25,19.27,9600.0,18.132,18.1508,18.132,18.1508,9600.0
2007-01-17 15:05:00,19.26,19.27,19.21,19.25,69400.0,18.1414,18.1508,18.0943,18.132,69400.0
2007-01-17 15:10:00,19.24,19.27,19.23,19.24,47400.0,18.1225,18.1508,18.1131,18.1225,47400.0
2007-01-17 15:15:00,19.24,19.28,19.24,19.26,29600.0,18.1225,18.1602,18.1225,18.1414,29600.0
2007-01-17 15:20:00,19.27,19.28,19.25,19.25,13800.0,18.1508,18.1602,18.132,18.132,13800.0
2007-01-17 15:25:00,19.25,19.28,19.25,19.25,21400.0,18.132,18.1602,18.132,18.132,21400.0
2007-01-17 15:30:00,19.25,19.28,19.25,19.25,28200.0,18.132,18.1602,18.132,18.132,28200.0
2007-01-17 15:35:00,19.25,19.28,19.25,19.28,15400.0,18.132,18.1602,18.132,18.1602,15400.0
2007-01-17 15:40:00,19.27,19.28,19.24,19.24,34200.0,18.1508,18.1602,18.1225,18.1225,34200.0
2007-01-17 15:45:00,19.23,19.27,19.23,19.27,41800.0,18.1131,18.1508,18.1131,18.1508,41800.0
2007-01-17 15:50:00,19.27,19.29,19.27,19.29,57200.0,18.1508,18.1696,18.1508,18.1696,57200.0
2007-01-17 15:55:00,19.29,19.29,19.25,19.26,47200.0,18.1696,18.1696,18.132,18.1414,47200.0
2007-01-18 09:30:00,19.58,19.58,19.58,19.58,800.0,18.4428,18.4428,18.4428,18.4428,800.0
2007-01-18 09:35:00,19.4,19.43,19.26,19.3,51600.0,18.2732,18.3015,18.1414,18.1791,51600.0
2007-01-18 09:40:00,19.32,19.4,19.3,19.36,40600.0,18.1979,18.2732,18.1791,18.2356,40600.0
2007-01-18 09:45:00,19.36,19.4,19.3,19.3,50000.0,18.2356,18.2732,18.1791,18.1791,50000.0
2007-01-18 09:50:00,19.3,19.35,19.3,19.35,38400.0,18.1791,18.2262,18.1791,18.2262,38400.0
2007-01-18 09:55:00,19.35,19.39,19.35,19.39,19200.0,18.2262,18.2638,18.2262,18.2638,19200.0
2007-01-18 10:00:00,19.39,19.4,19.31,19.31,41600.0,18.2638,18.2732,18.1885,18.1885,41600.0
2007-01-18 10:05:00,19.31,19.31,19.28,19.29,22200.0,18.1885,18.1885,18.1602,18.1696,22200.0
2007-01-18 10:10:00,19.29,19.29,19.25,19.27,40800.0,18.1696,18.1696,18.132,18.1508,40800.0
2007-01-18 10:15:00,19.27,19.27,19.25,19.25,29800.0,18.1508,18.1508,18.132,18.132,29800.0
2007-01-18 10:20:00,19.25,19.29,19.25,19.29,24800.0,18.132,18.1696,18.132,18.1696,24800.0
2007-01-18 10:25:00,19.29,19.29,19.28,19.29,8800.0,18.1696,18.1696,18.1602,18.1696,8800.0
2007-01-18 10:30:00,19.29,19.36,19.29,19.32,57200.0,18.1696,18.2356,18.1696,18.1979,57200.0
2007-01-18 10:35:00,19.31,19.34,19.25,19.26,21200.0,18.1885,18.2167,18.132,18.1414,21200.0
2007-01-18 10:40:00,19.26,19.29,19.26,19.29,7600.0,18.1414,18.1696,18.1414,18.1696,7600.0
2007-01-18 10:45:00,19.29,19.31,19.28,19.31,15800.0,18.1696,18.1885,18.1602,18.1885,15800.0
2007-01-18 10:50:00,19.31,19.32,19.3,19.3,42200.0,18.1885,18.1979,18.1791,18.1791,42200.0
2007-01-18 10:55:00,19.3,19.3,19.28,19.29,9600.0,18.1791,18.1791,18.1602,18.1696,9600.0
2007-01-18 11:00:00,19.29,19.3,19.29,19.29,26400.0,18.1696,18.1791,18.1696,18.1696,26400.0
2007-01-18 11:05:00,19.29,19.31,19.28,19.28,28000.0,18.1696,18.1885,18.1602,18.1602,28000.0
2007-01-18 11:10:00,19.28,19.28,19.24,19.25,15600.0,18.1602,18.1602,18.1225,18.132,15600.0
2007-01-18 11:15:00,19.25,19.28,19.25,19.27,16000.0,18.132,18.1602,18.132,18.1508,16000.0
2007-01-18 11:20:00,19.27,19.28,19.25,19.26,9000.0,18.1508,18.1602,18.132,18.1414,9000.0
2007-01-18 11:25:00,19.26,19.27,19.25,19.25,3400.0,18.1414,18.1508,18.132,18.132,3400.0
2007-01-18 11:30:00,19.25,19.29,19.25,19.29,17200.0,18.132,18.1696,18.132,18.1696,17200.0
2007-01-18 11:35:00,19.29,19.3,19.29,19.29,12600.0,18.1696,18.1791,18.1696,18.1696,12600.0
2007-01-18 11:40:00,19.29,19.29,19.28,19.28,10600.0,18.1696,18.1696,18.1602,18.1602,10600.0
2007-01-18 11:45:00,19.28,19.29,19.28,19.29,5800.0,18.1602,18.1696,18.1602,18.1696,5800.0
2007-01-18 11:50:00,19.29,19.29,19.26,19.28,15600.0,18.1696,18.1696,18.1414,18.1602,15600.0
2007-01-18 11:55:00,19.29,19.3,19.27,19.29,17800.0,18.1696,18.1791,18.1508,18.1696,17800.0
2007-01-18 12:00:00,19.29,19.32,19.29,19.32,56000.0,18.1696,18.1979,18.1696,18.1979,56000.0
2007-01-18 12:05:00,19.31,19.33,19.31,19.33,8400.0,18.1885,18.2073,18.1885,18.2073,8400.0
2007-01-18 12:10:00,19.32,19.33,19.32,19.32,7000.0,18.1979,18.2073,18.1979,18.1979,7000.0
2007-01-18 12:15:00,19.32,19.34,19.3,19.3,15600.0,18.1979,18.2167,18.1791,18.1791,15600.0
2007-01-18 12:20:00,19.31,19.33,19.3,19.33,34000.0,18.1885,18.2073,18.1791,18.2073,34000.0
2007-01-18 12:25:00,19.33,19.34,19.32,19.33,23200.0,18.2073,18.2167,18.1979,18.2073,23200.0
2007-01-18 12:30:00,19.33,19.33,19.29,19.3,39800.0,18.2073,18.2073,18.1696,18.1791,39800.0
2007-01-18 12:35:00,19.31,19.33,19.31,19.32,10000.0,18.1885,18.2073,18.1885,18.1979,10000.0
2007-01-18 12:40:00,19.32,19.35,19.32,19.35,15000.0,18.1979,18.2262,18.1979,18.2262,15000.0
2007-01-18 12:45:00,19.35,19.39,19.35,19.38,20800.0,18.2262,18.2638,18.2262,18.2544,20800.0
2007-01-18 12:50:00,19.38,19.39,19.36,19.39,11200.0,18.2544,18.2638,18.2356,18.2638,11200.0
2007-01-18 12:55:00,19.39,19.4,19.39,19.4,8000.0,18.2638,18.2732,18.2638,18.2732,8000.0
2007-01-18 13:00:00,19.4,19.42,19.39,19.4,14200.0,18.2732,18.2921,18.2638,18.2732,14200.0
2007-01-18 13:05:00,19.4,19.4,19.39,19.4,11600.0,18.2732,18.2732,18.2638,18.2732,11600.0
2007-01-18 13:10:00,19.4,19.41,19.4,19.41,7200.0,18.2732,18.2827,18.2732,18.2827,7200.0
2007-01-18 13:15:00,19.41,19.41,19.4,19.4,5400.0,18.2827,18.2827,18.2732,18.2732,5400.0
2007-01-18 13:20:00,19.4,19.4,19.39,19.39,8400.0,18.2732,18.2732,18.2638,18.2638,8400.0
2007-01-18 13:25:00,19.4,19.4,19.37,19.37,24200.0,18.2732,18.2732,18.245,18.245,24200.0
2007-01-18 13:30:00,19.37,19.4,19.37,19.4,14000.0,18.245,18.2732,18.245,18.2732,14000.0
2007-01-18 13:35:00,19.4,19.4,19.37,19.38,26200.0,18.2732,18.2732,18.245,18.2544,26200.0
2007-01-18 13:40:00,19.38,19.39,19.38,19.39,25400.0,18.2544,18.2638,18.2544,18.2638,25400.0
2007-01-18 13:45:00,19.39,19.4,19.38,19.38,4800.0,18.2638,18.2732,18.2544,18.2544,4800.0
2007-01-18 13:50:00,19.39,19.39,19.37,19.37,15800.0,18.2638,18.2638,18.245,18.245,15800.0
2007-01-18 13:55:00,19.38,19.38,19.34,19.36,21600.0,18.2544,18.2544,18.2167,18.2356,21600.0
2007-01-18 14:00:00,19.36,19.36,19.33,19.34,10600.0,18.2356,18.2356,18.2073,18.2167,10600.0
2007-01-18 14:05:00,19.33,19.34,19.33,19.34,13800.0,18.2073,18.2167,18.2073,18.2167,13800.0
2007-01-18 14:10:00,19.34,19.35,19.33,19.33,21400.0,18.2167,18.2262,18.2073,18.2073,21400.0
2007-01-18 14:15:00,19.33,19.35,19.32,19.33,15800.0,18.2073,18.2262,18.1979,18.2073,15800.0
2007-01-18 14:20:00,19.33,19.33,19.31,19.32,21400.0,18.2073,18.2073,18.1885,18.1979,21400.0
2007-01-18 14:25:00,19.32,19.34,19.32,19.33,23800.0,18.1979,18.2167,18.1979,18.2073,23800.0
2007-01-18 14:30:00,19.33,19.33,19.32,19.33,21200.0,18.2073,18.2073,18.1979,18.2073,21200.0
2007-01-18 14:35:00,19.32,19.32,19.28,19.29,30000.0,18.1979,18.1979,18.1602,18.1696,30000.0
2007-01-18 14:40:00,19.3,19.32,19.29,19.31,68400.0,18.1791,18.1979,18.1696,18.1885,68400.0
2007-01-18 14:45:00,19.31,19.31,19.28,19.28,49200.0,18.1885,18.1885,18.1602,18.1602,49200.0
2007-01-18 14:50:00,19.28,19.29,19.26,19.28,24000.0,18.1602,18.1696,18.1414,18.1602,24000.0
2007-01-18 14:55:00,19.27,19.27,19.25,19.26,26800.0,18.1508,18.1508,18.132,18.1414,26800.0
2007-01-18 15:00:00,19.26,19.28,19.25,19.28,10200.0,18.1414,18.1602,18.132,18.1602,10200.0
2007-01-18 15:05:00,19.28,19.28,19.26,19.27,13200.0,18.1602,18.1602,18.1414,18.1508,13200.0
2007-01-18 15:10:00,19.28,19.3,19.28,19.28,16000.0,18.1602,18.1791,18.1602,18.1602,16000.0
2007-01-18 15:15:00,19.28,19.28,19.25,19.25,10200.0,18.1602,18.1602,18.132,18.132,10200.0
2007-01-18 15:20:00,19.26,19.28,19.25,19.27,12200.0,18.1414,18.1602,18.132,18.1508,12200.0
2007-01-18 15:25:00,19.28,19.29,19.27,19.28,14000.0,18.1602,18.1696,18.1508,18.1602,14000.0
2007-01-18 15:30:00,19.29,19.29,19.25,19.26,24600.0,18.1696,18.1696,18.132,18.1414,24600.0
2007-01-18 15:35:00,19.25,19.26,19.25,19.25,14200.0,18.132,18.1414,18.132,18.132,14200.0
2007-01-18 15:40:00,19.25,19.29,19.21,19.22,40600.0,18.132,18.1696,18.0943,18.1037,40600.0
2007-01-18 15:45:00,19.22,19.24,19.22,19.24,30400.0,18.1037,18.1225,18.1037,18.1225,30400.0
2007-01-18 15:50:00,19.24,19.25,19.2,19.2,46400.0,18.1225,18.132,18.0849,18.0849,46400.0
2007-01-18 15:55:00,19.2,19.25,19.2,19.22,53800.0,18.0849,18.132,18.0849,18.1037,53800.0
2007-01-19 09:30:00,19.45,19.5,19.14,19.14,32800.0,18.3203,18.3674,18.0283,18.0283,32800.0
2007-01-19 09:35:00,19.13,19.2,19.09,19.19,20200.0,18.0189,18.0849,17.9813,18.0754,20200.0
2007-01-19 09:40:00,19.19,19.23,19.08,19.09,37800.0,18.0754,18.1131,17.9718,17.9813,37800.0
2007-01-19 09:45:00,19.09,19.11,19.03,19.06,15600.0,17.9813,18.0001,17.9247,17.953,15600.0
2007-01-19 09:50:00,19.06,19.07,19.0,19.06,29400.0,17.953,17.9624,17.8965,17.953,29400.0
2007-01-19 09:55:00,19.07,19.09,19.04,19.06,11000.0,17.9624,17.9813,17.9342,17.953,11000.0
2007-01-19 10:00:00,19.07,19.12,19.06,19.06,16400.0,17.9624,18.0095,17.953,17.953,16400.0
2007-01-19 10:05:00,19.07,19.07,19.04,19.04,23600.0,17.9624,17.9624,17.9342,17.9342,23600.0
2007-01-19 10:10:00,19.03,19.08,19.03,19.06,30200.0,17.9247,17.9718,17.9247,17.953,30200.0
2007-01-19 10:15:00,19.07,19.07,19.01,19.03,30400.0,17.9624,17.9624,17.9059,17.9247,30400.0
2007-01-19 10:20:00,19.03,19.09,19.03,19.07,57600.0,17.9247,17.9813,17.9247,17.9624,57600.0
2007-01-19 10:25:00,19.07,19.09,19.07,19.09,51800.0,17.9624,17.9813,17.9624,17.9813,51800.0
2007-01-19 10:30:00,19.08,19.09,19.06,19.06,18600.0,17.9718,17.9813,17.953,17.953,18600.0
2007-01-19 10:35:00,19.06,19.09,19.06,19.08,25600.0,17.953,17.9813,17.953,17.9718,25600.0
2007-01-19 10:40:00,19.08,19.11,19.08,19.11,24600.0,17.9718,18.0001,17.9718,18.0001,24600.0
2007-01-19 10:45:00,19.11,19.16,19.11,19.15,9800.0,18.0001,18.0472,18.0001,18.0378,9800.0
2007-01-19 10:50:00,19.16,19.16,19.1,19.11,9600.0,18.0472,18.0472,17.9907,18.0001,9600.0
2007-01-19 10:55:00,19.11,19.13,19.09,19.11,38400.0,18.0001,18.0189,17.9813,18.0001,38400.0
2007-01-19 11:00:00,19.11,19.18,19.11,19.18,13200.0,18.0001,18.066,18.0001,18.066,13200.0
2007-01-19 11:05:00,19.18,19.23,19.17,19.21,73000.0,18.066,18.1131,18.0566,18.0943,73000.0
2007-01-19 11:10:00,19.2,19.22,19.18,19.21,18000.0,18.0849,18.1037,18.066,18.0943,18000.0
2007-01-19 11:15:00,19.2,19.2,19.17,19.17,12000.0,18.0849,18.0849,18.0566,18.0566,12000.0
2007-01-19 11:20:00,19.17,19.17,19.15,19.16,8800.0,18.0566,18.0566,18.0378,18.0472,8800.0
2007-01-19 11:25:00,19.16,19.17,19.16,19.17,4200.0,18.0472,18.0566,18.0472,18.0566,4200.0
2007-01-19 11:30:00,19.17,19.21,19.17,19.2,11400.0,18.0566,18.0943,18.0566,18.0849,11400.0
2007-01-19 11:35:00,19.2,19.21,19.2,19.21,15200.0,18.0849,18.0943,18.0849,18.0943,15200.0
2007-01-19 11:40:00,19.21,19.22,19.2,19.2,13200.0,18.0943,18.1037,18.0849,18.0849,13200.0
2007-01-19 11:45:00,19.2,19.21,19.19,19.2,15600.0,18.0849,18.0943,18.0754,18.0849,15600.0
2007-01-19 11:50:00,19.2,19.21,19.2,19.2,15400.0,18.0849,18.0943,18.0849,18.0849,15400.0
2007-01-19 11:55:00,19.22,19.24,19.22,19.22,3000.0,18.1037,18.1225,18.1037,18.1037,3000.0
2007-01-19 12:00:00,19.22,19.22,19.21,19.21,5600.0,18.1037,18.1037,18.0943,18.0943,5600.0
2007-01-19 12:05:00,19.22,19.23,19.2,19.2,5600.0,18.1037,18.1131,18.0849,18.0849,5600.0
2007-01-19 12:10:00,19.2,19.21,19.18,19.18,11800.0,18.0849,18.0943,18.066,18.066,11800.0
2007-01-19 12:15:00,19.2,19.22,19.18,19.2,13800.0,18.0849,18.1037,18.066,18.0849,13800.0
2007-01-19 12:20:00,19.2,19.2,19.2,19.2,3200.0,18.0849,18.0849,18.0849,18.0849,3200.0
2007-01-19 12:25:00,19.2,19.2,19.18,19.18,20200.0,18.0849,18.0849,18.066,18.066,20200.0
2007-01-19 12:30:00,19.17,19.18,19.15,19.15,10800.0,18.0566,18.066,18.0378,18.0378,10800.0
2007-01-19 12:35:00,19.15,19.15,19.11,19.11,5800.0,18.0378,18.0378,18.0001,18.0001,5800.0
2007-01-19 12:40:00,19.11,19.11,19.1,19.1,16600.0,18.0001,18.0001,17.9907,17.9907,16600.0
2007-01-19 12:45:00,19.1,19.11,19.1,19.1,25400.0,17.9907,18.0001,17.9907,17.9907,25400.0
2007-01-19 12:50:00,19.1,19.1,19.08,19.09,7400.0,17.9907,17.9907,17.9718,17.9813,7400.0
2007-01-19 12:55:00,19.08,19.09,19.06,19.08,8400.0,17.9718,17.9813,17.953,17.9718,8400.0
2007-01-19 13:00:00,19.08,19.11,19.08,19.11,18200.0,17.9718,18.0001,17.9718,18.0001,18200.0
2007-01-19 13:05:00,19.11,19.11,19.09,19.11,28800.0,18.0001,18.0001,17.9813,18.0001,28800.0
2007-01-19 13:10:00,19.11,19.14,19.11,19.12,8600.0,18.0001,18.0283,18.0001,18.0095,8600.0
2007-01-19 13:15:00,19.13,19.14,19.11,19.13,8400.0,18.0189,18.0283,18.0001,18.0189,8400.0
2007-01-19 13:20:00,19.13,19.14,19.13,19.13,3800.0,18.0189,18.0283,18.0189,18.0189,3800.0
2007-01-19 13:25:00,19.13,19.14,19.1,19.1,10000.0,18.0189,18.0283,17.9907,17.9907,10000.0
2007-01-19 13:30:00,19.11,19.11,19.07,19.07,12800.0,18.0001,18.0001,17.9624,17.9624,12800.0
2007-01-19 13:35:00,19.08,19.11,19.08,19.11,36000.0,17.9718,18.0001,17.9718,18.0001,36000.0
2007-01-19 13:40:00,19.11,19.15,19.11,19.15,9800.0,18.0001,18.0378,18.0001,18.0378,9800.0
2007-01-19 13:45:00,19.15,19.15,19.11,19.14,14000.0,18.0378,18.0378,18.0001,18.0283,14000.0
2007-01-19 13:50:00,19.14,19.14,19.12,19.12,3800.0,18.0283,18.0283,18.0095,18.0095,3800.0
2007-01-19 13:55:00,19.13,19.18,19.12,19.17,11600.0,18.0189,18.066,18.0095,18.0566,11600.0
2007-01-19 14:00:00,19.17,19.18,19.17,19.18,9000.0,18.0566,18.066,18.0566,18.066,9000.0
2007-01-19 14:05:00,19.19,19.19,19.18,19.18,21600.0,18.0754,18.0754,18.066,18.066,21600.0
2007-01-19 14:10:00,19.18,19.2,19.18,19.19,8000.0,18.066,18.0849,18.066,18.0754,8000.0
2007-01-19 14:15:00,19.2,19.21,19.18,19.21,14600.0,18.0849,18.0943,18.066,18.0943,14600.0
2007-01-19 14:20:00,19.2,19.21,19.2,19.2,3400.0,18.0849,18.0943,18.0849,18.0849,3400.0
2007-01-19 14:25:00,19.2,19.2,19.18,19.18,14600.0,18.0849,18.0849,18.066,18.066,14600.0
2007-01-19 14:30:00,19.18,19.2,19.18,19.18,29600.0,18.066,18.0849,18.066,18.066,29600.0
2007-01-19 14:35:00,19.19,19.2,19.18,19.18,13400.0,18.0754,18.0849,18.066,18.066,13400.0
2007-01-19 14:40:00,19.18,19.19,19.18,19.18,6000.0,18.066,18.0754,18.066,18.066,6000.0
2007-01-19 14:45:00,19.19,19.2,19.18,19.2,14200.0,18.0754,18.0849,18.066,18.0849,14200.0
2007-01-19 14:50:00,19.2,19.21,19.19,19.21,11000.0,18.0849,18.0943,18.0754,18.0943,11000.0
2007-01-19 14:55:00,19.21,19.22,19.18,19.22,20800.0,18.0943,18.1037,18.066,18.1037,20800.0
2007-01-19 15:00:00,19.21,19.21,19.18,19.19,11600.0,18.0943,18.0943,18.066,18.0754,11600.0
2007-01-19 15:05:00,19.2,19.2,19.18,19.2,23000.0,18.0849,18.0849,18.066,18.0849,23000.0
2007-01-19 15:10:00,19.2,19.2,19.18,19.2,15800.0,18.0849,18.0849,18.066,18.0849,15800.0
2007-01-19 15:15:00,19.2,19.2,19.18,19.2,15600.0,18.0849,18.0849,18.066,18.0849,15600.0
2007-01-19 15:20:00,19.21,19.21,19.18,19.2,16400.0,18.0943,18.0943,18.066,18.0849,16400.0
2007-01-19 15:25:00,19.21,19.22,19.19,19.21,28000.0,18.0943,18.1037,18.0754,18.0943,28000.0
2007-01-19 15:30:00,19.21,19.21,19.17,19.17,22800.0,18.0943,18.0943,18.0566,18.0566,22800.0
2007-01-19 15:35:00,19.17,19.23,19.17,19.21,37000.0,18.0566,18.1131,18.0566,18.0943,37000.0
2007-01-19 15:40:00,19.21,19.22,19.18,19.19,33400.0,18.0943,18.1037,18.066,18.0754,33400.0
2007-01-19 15:45:00,19.2,19.21,19.18,19.2,50800.0,18.0849,18.0943,18.066,18.0849,50800.0
2007-01-19 15:50:00,19.19,19.2,19.18,19.2,28800.0,18.0754,18.0849,18.066,18.0849,28800.0
2007-01-19 15:55:00,19.2,19.22,19.15,19.21,87600.0,18.0849,18.1037,18.0378,18.0943,87600.0
2007-01-22 09:30:00,19.2,19.3,19.16,19.18,19600.0,18.0849,18.1791,18.0472,18.066,19600.0
2007-01-22 09:35:00,19.18,19.22,19.13,19.13,17600.0,18.066,18.1037,18.0189,18.0189,17600.0
2007-01-22 09:40:00,19.15,19.15,19.09,19.14,22000.0,18.0378,18.0378,17.9813,18.0283,22000.0
2007-01-22 09:45:00,19.15,19.24,19.14,19.24,26200.0,18.0378,18.1225,18.0283,18.1225,26200.0
2007-01-22 09:50:00,19.24,19.29,19.23,19.28,24600.0,18.1225,18.1696,18.1131,18.1602,24600.0
2007-01-22 09:55:00,19.28,19.3,19.24,19.25,19400.0,18.1602,18.1791,18.1225,18.132,19400.0
2007-01-22 10:00:00,19.25,19.26,19.17,19.2,21600.0,18.132,18.1414,18.0566,18.0849,21600.0
2007-01-22 10:05:00,19.19,19.2,19.1,19.13,27200.0,18.0754,18.0849,17.9907,18.0189,27200.0
2007-01-22 10:10:00,19.13,19.15,19.11,19.11,38800.0,18.0189,18.0378,18.0001,18.0001,38800.0
2007-01-22 10:15:00,19.1,19.11,19.07,19.09,16800.0,17.9907,18.0001,17.9624,17.9813,16800.0
2007-01-22 10:20:00,19.08,19.1,19.05,19.05,17400.0,17.9718,17.9907,17.9436,17.9436,17400.0
2007-01-22 10:25:00,19.04,19.07,19.03,19.05,27600.0,17.9342,17.9624,17.9247,17.9436,27600.0
2007-01-22 10:30:00,19.05,19.05,19.0,19.0,30000.0,17.9436,17.9436,17.8965,17.8965,30000.0
2007-01-22 10:35:00,19.0,19.03,18.98,19.03,32000.0,17.8965,17.9247,17.8776,17.9247,32000.0
2007-01-22 10:40:00,19.04,19.11,19.04,19.1,8800.0,17.9342,18.0001,17.9342,17.9907,8800.0
2007-01-22 10:45:00,19.09,19.09,19.08,19.08,4000.0,17.9813,17.9813,17.9718,17.9718,4000.0
2007-01-22 10:50:00,19.08,19.1,19.05,19.08,54200.0,17.9718,17.9907,17.9436,17.9718,54200.0
2007-01-22 10:55:00,19.06,19.09,19.06,19.09,9000.0,17.953,17.9813,17.953,17.9813,9000.0
2007-01-22 11:00:00,19.1,19.11,19.07,19.07,10200.0,17.9907,18.0001,17.9624,17.9624,10200.0
2007-01-22 11:05:00,19.07,19.07,19.04,19.07,25400.0,17.9624,17.9624,17.9342,17.9624,25400.0
2007-01-22 11:10:00,19.08,19.08,19.0,19.0,30800.0,17.9718,17.9718,17.8965,17.8965,30800.0
2007-01-22 11:15:00,19.01,19.02,19.0,19.01,35800.0,17.9059,17.9153,17.8965,17.9059,35800.0
2007-01-22 11:20:00,19.0,19.0,19.0,19.0,95600.0,17.8965,17.8965,17.8965,17.8965,95600.0
2007-01-22 11:25:00,19.02,19.04,19.0,19.0,27600.0,17.9153,17.9342,17.8965,17.8965,27600.0
2007-01-22 11:30:00,19.0,19.0,18.98,19.0,15200.0,17.8965,17.8965,17.8776,17.8965,15200.0
2007-01-22 11:35:00,19.0,19.0,18.98,18.99,14600.0,17.8965,17.8965,17.8776,17.8871,14600.0
2007-01-22 11:40:00,18.99,18.99,18.95,18.98,32400.0,17.8871,17.8871,17.8494,17.8776,32400.0
2007-01-22 11:45:00,18.96,18.97,18.94,18.95,13200.0,17.8588,17.8682,17.84,17.8494,13200.0
2007-01-22 11:50:00,18.95,18.98,18.94,18.98,14600.0,17.8494,17.8776,17.84,17.8776,14600.0
2007-01-22 11:55:00,18.98,18.99,18.97,18.97,57200.0,17.8776,17.8871,17.8682,17.8682,57200.0
2007-01-22 12:00:00,18.97,18.98,18.96,18.97,13600.0,17.8682,17.8776,17.8588,17.8682,13600.0
2007-01-22 12:05:00,18.97,18.98,18.95,18.95,35200.0,17.8682,17.8776,17.8494,17.8494,35200.0
2007-01-22 12:10:00,18.95,18.97,18.95,18.96,14000.0,17.8494,17.8682,17.8494,17.8588,14000.0
2007-01-22 12:15:00,18.96,19.0,18.96,19.0,11600.0,17.8588,17.8965,17.8588,17.8965,11600.0
2007-01-22 12:20:00,18.99,18.99,18.98,18.99,13400.0,17.8871,17.8871,17.8776,17.8871,13400.0
2007-01-22 12:25:00,18.99,19.0,18.97,19.0,9000.0,17.8871,17.8965,17.8682,17.8965,9000.0
2007-01-22 12:30:00,19.0,19.02,19.0,19.0,53200.0,17.8965,17.9153,17.8965,17.8965,53200.0
2007-01-22 12:35:00,19.0,19.0,18.99,19.0,12600.0,17.8965,17.8965,17.8871,17.8965,12600.0
2007-01-22 12:40:00,19.0,19.0,18.99,18.99,10000.0,17.8965,17.8965,17.8871,17.8871,10000.0
2007-01-22 12:45:00,18.99,18.99,18.97,18.98,9000.0,17.8871,17.8871,17.8682,17.8776,9000.0
2007-01-22 12:50:00,18.97,18.98,18.97,18.97,10200.0,17.8682,17.8776,17.8682,17.8682,10200.0
2007-01-22 12:55:00,18.98,18.98,18.97,18.98,1000.0,17.8776,17.8776,17.8682,17.8776,1000.0
2007-01-22 13:00:00,18.98,19.0,18.98,19.0,14200.0,17.8776,17.8965,17.8776,17.8965,14200.0
2007-01-22 13:05:00,19.0,19.0,18.98,18.99,32200.0,17.8965,17.8965,17.8776,17.8871,32200.0
2007-01-22 13:10:00,19.0,19.0,18.98,18.98,4400.0,17.8965,17.8965,17.8776,17.8776,4400.0
2007-01-22 13:15:00,18.98,19.0,18.98,19.0,12400.0,17.8776,17.8965,17.8776,17.8965,12400.0
2007-01-22 13:20:00,19.0,19.0,18.99,19.0,56800.0,17.8965,17.8965,17.8871,17.8965,56800.0
2007-01-22 13:25:00,19.0,19.01,19.0,19.0,23800.0,17.8965,17.9059,17.8965,17.8965,23800.0
2007-01-22 13:30:00,19.0,19.0,18.98,18.99,58400.0,17.8965,17.8965,17.8776,17.8871,58400.0
2007-01-22 13:35:00,18.99,18.99,18.96,18.96,27000.0,17.8871,17.8871,17.8588,17.8588,27000.0
2007-01-22 13:40:00,18.96,18.96,18.96,18.96,7200.0,17.8588,17.8588,17.8588,17.8588,7200.0
2007-01-22 13:45:00,18.96,18.96,18.95,18.95,5600.0,17.8588,17.8588,17.8494,17.8494,5600.0
2007-01-22 13:50:00,18.95,18.96,18.95,18.96,6000.0,17.8494,17.8588,17.8494,17.8588,6000.0
2007-01-22 13:55:00,18.96,18.98,18.95,18.95,23600.0,17.8588,17.8776,17.8494,17.8494,23600.0
2007-01-22 14:00:00,18.95,19.01,18.95,19.01,11800.0,17.8494,17.9059,17.8494,17.9059,11800.0
2007-01-22 14:05:00,19.01,19.02,19.0,19.02,13000.0,17.9059,17.9153,17.8965,17.9153,13000.0
2007-01-22 14:10:00,19.02,19.02,19.0,19.0,9800.0,17.9153,17.9153,17.8965,17.8965,9800.0
2007-01-22 14:15:00,19.0,19.05,19.0,19.03,19000.0,17.8965,17.9436,17.8965,17.9247,19000.0
2007-01-22 14:20:00,19.05,19.08,19.05,19.07,12200.0,17.9436,17.9718,17.9436,17.9624,12200.0
2007-01-22 14:25:00,19.07,19.08,19.06,19.07,19200.0,17.9624,17.9718,17.953,17.9624,19200.0
2007-01-22 14:30:00,19.07,19.07,19.05,19.05,20000.0,17.9624,17.9624,17.9436,17.9436,20000.0
2007-01-22 14:35:00,19.05,19.06,19.04,19.06,8200.0,17.9436,17.953,17.9342,17.953,8200.0
2007-01-22 14:40:00,19.05,19.07,19.05,19.06,15200.0,17.9436,17.9624,17.9436,17.953,15200.0
2007-01-22 14:45:00,19.06,19.07,19.03,19.05,20000.0,17.953,17.9624,17.9247,17.9436,20000.0
2007-01-22 14:50:00,19.06,19.06,19.03,19.04,8800.0,17.953,17.953,17.9247,17.9342,8800.0
2007-01-22 14:55:00,19.04,19.04,19.03,19.03,8600.0,17.9342,17.9342,17.9247,17.9247,8600.0
2007-01-22 15:00:00,19.04,19.04,19.03,19.04,6400.0,17.9342,17.9342,17.9247,17.9342,6400.0
2007-01-22 15:05:00,19.04,19.05,19.03,19.05,9800.0,17.9342,17.9436,17.9247,17.9436,9800.0
2007-01-22 15:10:00,19.05,19.07,19.04,19.04,8400.0,17.9436,17.9624,17.9342,17.9342,8400.0
2007-01-22 15:15:00,19.02,19.03,19.01,19.01,6400.0,17.9153,17.9247,17.9059,17.9059,6400.0
2007-01-22 15:20:00,19.03,19.05,19.0,19.02,35800.0,17.9247,17.9436,17.8965,17.9153,35800.0
2007-01-22 15:25:00,19.02,19.07,19.02,19.05,23400.0,17.9153,17.9624,17.9153,17.9436,23400.0
2007-01-22 15:30:00,19.04,19.04,19.02,19.04,26800.0,17.9342,17.9342,17.9153,17.9342,26800.0
2007-01-22 15:35:00,19.04,19.08,19.04,19.05,13600.0,17.9342,17.9718,17.9342,17.9436,13600.0
2007-01-22 15:40:00,19.05,19.06,19.04,19.05,10400.0,17.9436,17.953,17.9342,17.9436,10400.0
2007-01-22 15:45:00,19.05,19.11,19.05,19.11,54400.0,17.9436,18.0001,17.9436,18.0001,54400.0
2007-01-22 15:50:00,19.11,19.11,19.08,19.08,32400.0,18.0001,18.0001,17.9718,17.9718,32400.0
2007-01-22 15:55:00,19.09,19.09,19.04,19.04,58800.0,17.9813,17.9813,17.9342,17.9342,58800.0
2007-01-23 09:30:00,19.1,19.14,19.03,19.11,36400.0,17.9907,18.0283,17.9247,18.0001,36400.0
2007-01-23 09:35:00,19.11,19.11,19.03,19.06,17200.0,18.0001,18.0001,17.9247,17.953,17200.0
2007-01-23 09:40:00,19.06,19.06,18.9,18.93,44000.0,17.953,17.953,17.8023,17.8305,44000.0
2007-01-23 09:45:00,18.91,19.03,18.91,18.98,81800.0,17.8117,17.9247,17.8117,17.8776,81800.0
2007-01-23 09:50:00,18.97,18.99,18.96,18.98,14600.0,17.8682,17.8871,17.8588,17.8776,14600.0
2007-01-23 09:55:00,18.98,18.99,18.96,18.98,13600.0,17.8776,17.8871,17.8588,17.8776,13600.0
2007-01-23 10:00:00,18.98,19.03,18.98,19.02,25200.0,17.8776,17.9247,17.8776,17.9153,25200.0
2007-01-23 10:05:00,19.02,19.05,18.99,19.03,20800.0,17.9153,17.9436,17.8871,17.9247,20800.0
2007-01-23 10:10:00,19.02,19.03,19.0,19.0,23200.0,17.9153,17.9247,17.8965,17.8965,23200.0
2007-01-23 10:15:00,19.01,19.03,19.0,19.03,15600.0,17.9059,17.9247,17.8965,17.9247,15600.0
2007-01-23 10:20:00,19.04,19.05,19.02,19.05,10200.0,17.9342,17.9436,17.9153,17.9436,10200.0
2007-01-23 10:25:00,19.05,19.05,19.03,19.03,9000.0,17.9436,17.9436,17.9247,17.9247,9000.0
2007-01-23 10:30:00,19.04,19.05,19.01,19.03,13000.0,17.9342,17.9436,17.9059,17.9247,13000.0
2007-01-23 10:35:00,19.03,19.04,19.0,19.04,21000.0,17.9247,17.9342,17.8965,17.9342,21000.0
2007-01-23 10:40:00,19.04,19.04,19.02,19.03,4600.0,17.9342,17.9342,17.9153,17.9247,4600.0
2007-01-23 10:45:00,19.03,19.04,19.0,19.02,12400.0,17.9247,17.9342,17.8965,17.9153,12400.0
2007-01-23 10:50:00,19.02,19.06,19.02,19.06,31800.0,17.9153,17.953,17.9153,17.953,31800.0
2007-01-23 10:55:00,19.07,19.08,19.06,19.06,7200.0,17.9624,17.9718,17.953,17.953,7200.0
2007-01-23 11:00:00,19.07,19.13,19.07,19.13,132600.0,17.9624,18.0189,17.9624,18.0189,132600.0
2007-01-23 11:05:00,19.14,19.2,19.14,19.2,17800.0,18.0283,18.0849,18.0283,18.0849,17800.0
2007-01-23 11:10:00,19.2,19.23,19.2,19.22,12000.0,18.0849,18.1131,18.0849,18.1037,12000.0
2007-01-23 11:15:00,19.23,19.26,19.21,19.21,11800.0,18.1131,18.1414,18.0943,18.0943,11800.0
2007-01-23 11:20:00,19.21,19.22,19.14,19.15,9600.0,18.0943,18.1037,18.0283,18.0378,9600.0
2007-01-23 11:25:00,19.15,19.19,19.13,19.18,16200.0,18.0378,18.0754,18.0189,18.066,16200.0
2007-01-23 11:30:00,19.18,19.19,19.15,19.19,26400.0,18.066,18.0754,18.0378,18.0754,26400.0
2007-01-23 11:35:00,19.18,19.2,19.18,19.18,11000.0,18.066,18.0849,18.066,18.066,11000.0
2007-01-23 11:40:00,19.18,19.21,19.17,19.21,14400.0,18.066,18.0943,18.0566,18.0943,14400.0
2007-01-23 11:45:00,19.21,19.22,19.2,19.21,7200.0,18.0943,18.1037,18.0849,18.0943,7200.0
2007-01-23 11:50:00,19.21,19.21,19.18,19.18,9200.0,18.0943,18.0943,18.066,18.066,9200.0
2007-01-23 11:55:00,19.18,19.19,19.18,19.19,15600.0,18.066,18.0754,18.066,18.0754,15600.0
2007-01-23 12:00:00,19.18,19.19,19.18,19.19,5600.0,18.066,18.0754,18.066,18.0754,5600.0
2007-01-23 12:05:00,19.19,19.19,19.18,19.19,4800.0,18.0754,18.0754,18.066,18.0754,4800.0
2007-01-23 12:10:00,19.19,19.2,19.18,19.19,11600.0,18.0754,18.0849,18.066,18.0754,11600.0
2007-01-23 12:15:00,19.19,19.2,19.18,19.2,9000.0,18.0754,18.0849,18.066,18.0849,9000.0
2007-01-23 12:20:00,19.21,19.21,19.16,19.17,108400.0,18.0943,18.0943,18.0472,18.0566,108400.0
2007-01-23 12:25:00,19.15,19.19,19.12,19.19,29600.0,18.0378,18.0754,18.0095,18.0754,29600.0
2007-01-23 12:30:00,19.18,19.2,19.17,19.2,15000.0,18.066,18.0849,18.0566,18.0849,15000.0
2007-01-23 12:35:00,19.18,19.2,19.18,19.19,5600.0,18.066,18.0849,18.066,18.0754,5600.0
2007-01-23 12:40:00,19.2,19.2,19.18,19.19,11400.0,18.0849,18.0849,18.066,18.0754,11400.0
2007-01-23 12:45:00,19.18,19.2,19.16,19.2,34000.0,18.066,18.0849,18.0472,18.0849,34000.0
2007-01-23 12:50:00,19.2,19.2,19.2,19.2,15800.0,18.0849,18.0849,18.0849,18.0849,15800.0
2007-01-23 12:55:00,19.2,19.21,19.19,19.21,20600.0,18.0849,18.0943,18.0754,18.0943,20600.0
2007-01-23 13:00:00,19.21,19.24,19.21,19.24,473800.0,18.0943,18.1225,18.0943,18.1225,473800.0
2007-01-23 13:05:00,19.24,19.25,19.22,19.25,17400.0,18.1225,18.132,18.1037,18.132,17400.0
2007-01-23 13:10:00,19.24,19.25,19.23,19.25,9600.0,18.1225,18.132,18.1131,18.132,9600.0
2007-01-23 13:15:00,19.24,19.25,19.23,19.24,5800.0,18.1225,18.132,18.1131,18.1225,5800.0
2007-01-23 13:20:00,19.23,19.32,19.23,19.29,49200.0,18.1131,18.1979,18.1131,18.1696,49200.0
2007-01-23 13:25:00,19.3,19.32,19.27,19.27,7000.0,18.1791,18.1979,18.1508,18.1508,7000.0
2007-01-23 13:30:00,19.28,19.3,19.27,19.29,5800.0,18.1602,18.1791,18.1508,18.1696,5800.0
2007-01-23 13:35:00,19.28,19.28,19.25,19.26,3200.0,18.1602,18.1602,18.132,18.1414,3200.0
2007-01-23 13:40:00,19.26,19.28,19.25,19.28,6000.0,18.1414,18.1602,18.132,18.1602,6000.0
2007-01-23 13:45:00,19.27,19.31,19.27,19.29,3200.0,18.1508,18.1885,18.1508,18.1696,3200.0
2007-01-23 13:50:00,19.31,19.31,19.28,19.28,4800.0,18.1885,18.1885,18.1602,18.1602,4800.0
2007-01-23 13:55:00,19.29,19.3,19.28,19.29,8600.0,18.1696,18.1791,18.1602,18.1696,8600.0
2007-01-23 14:00:00,19.29,19.29,19.25,19.25,17000.0,18.1696,18.1696,18.132,18.132,17000.0
2007-01-23 14:05:00,19.26,19.29,19.24,19.27,18800.0,18.1414,18.1696,18.1225,18.1508,18800.0
2007-01-23 14:10:00,19.28,19.28,19.27,19.27,9200.0,18.1602,18.1602,18.1508,18.1508,9200.0
2007-01-23 14:15:00,19.26,19.27,19.25,19.26,9600.0,18.1414,18.1508,18.132,18.1414,9600.0
2007-01-23 14:20:00,19.26,19.26,19.25,19.25,3800.0,18.1414,18.1414,18.132,18.132,3800.0
2007-01-23 14:25:00,19.25,19.27,19.25,19.26,6800.0,18.132,18.1508,18.132,18.1414,6800.0
2007-01-23 14:30:00,19.25,19.26,19.22,19.23,6400.0,18.132,18.1414,18.1037,18.1131,6400.0
2007-01-23 14:35:00,19.23,19.23,19.21,19.21,4000.0,18.1131,18.1131,18.0943,18.0943,4000.0
2007-01-23 14:40:00,19.21,19.21,19.16,19.17,12000.0,18.0943,18.0943,18.0472,18.0566,12000.0
2007-01-23 14:45:00,19.17,19.23,19.17,19.22,9600.0,18.0566,18.1131,18.0566,18.1037,9600.0
2007-01-23 14:50:00,19.21,19.22,19.2,19.2,2400.0,18.0943,18.1037,18.0849,18.0849,2400.0
2007-01-23 14:55:00,19.2,19.21,19.19,19.21,9400.0,18.0849,18.0943,18.0754,18.0943,9400.0
2007-01-23 15:00:00,19.21,19.25,19.21,19.21,38600.0,18.0943,18.132,18.0943,18.0943,38600.0
2007-01-23 15:05:00,19.21,19.28,19.21,19.25,24400.0,18.0943,18.1602,18.0943,18.132,24400.0
2007-01-23 15:10:00,19.27,19.27,19.25,19.25,21600.0,18.1508,18.1508,18.132,18.132,21600.0
2007-01-23 15:15:00,19.26,19.27,19.24,19.25,13600.0,18.1414,18.1508,18.1225,18.132,13600.0
2007-01-23 15:20:00,19.27,19.27,19.25,19.26,17800.0,18.1508,18.1508,18.132,18.1414,17800.0
2007-01-23 15:25:00,19.27,19.28,19.25,19.28,15800.0,18.1508,18.1602,18.132,18.1602,15800.0
2007-01-23 15:30:00,19.25,19.28,19.25,19.25,8800.0,18.132,18.1602,18.132,18.132,8800.0
2007-01-23 15:35:00,19.25,19.25,19.23,19.24,21600.0,18.132,18.132,18.1131,18.1225,21600.0
2007-01-23 15:40:00,19.24,19.25,19.22,19.23,12200.0,18.1225,18.132,18.1037,18.1131,12200.0
2007-01-23 15:45:00,19.23,19.25,19.22,19.25,15800.0,18.1131,18.132,18.1037,18.132,15800.0
2007-01-23 15:50:00,19.23,19.24,19.2,19.2,39200.0,18.1131,18.1225,18.0849,18.0849,39200.0
2007-01-23 15:55:00,19.21,19.22,19.2,19.22,31800.0,18.0943,18.1037,18.0849,18.1037,31800.0
2007-01-24 09:30:00,19.2,19.25,19.2,19.22,41400.0,18.0849,18.132,18.0849,18.1037,41400.0
2007-01-24 09:35:00,19.19,19.2,19.16,19.2,6800.0,18.0754,18.0849,18.0472,18.0849,6800.0
2007-01-24 09:40:00,19.16,19.2,19.13,19.19,42800.0,18.0472,18.0849,18.0189,18.0754,42800.0
2007-01-24 09:45:00,19.18,19.22,19.17,19.2,18200.0,18.066,18.1037,18.0566,18.0849,18200.0
2007-01-24 09:50:00,19.2,19.25,19.2,19.23,24600.0,18.0849,18.132,18.0849,18.1131,24600.0
2007-01-24 09:55:00,19.24,19.24,19.18,19.2,8400.0,18.1225,18.1225,18.066,18.0849,8400.0
2007-01-24 10:00:00,19.19,19.21,19.14,19.14,116400.0,18.0754,18.0943,18.0283,18.0283,116400.0
2007-01-24 10:05:00,19.14,19.14,19.11,19.12,22200.0,18.0283,18.0283,18.0001,18.0095,22200.0
2007-01-24 10:10:00,19.13,19.14,19.1,19.14,16000.0,18.0189,18.0283,17.9907,18.0283,16000.0
2007-01-24 10:15:00,19.11,19.11,19.08,19.1,19200.0,18.0001,18.0001,17.9718,17.9907,19200.0
2007-01-24 10:20:00,19.1,19.1,19.05,19.05,19000.0,17.9907,17.9907,17.9436,17.9436,19000.0
2007-01-24 10:25:00,19.05,19.06,19.0,19.02,34000.0,17.9436,17.953,17.8965,17.9153,34000.0
2007-01-24 10:30:00,19.02,19.06,19.02,19.03,60000.0,17.9153,17.953,17.9153,17.9247,60000.0
2007-01-24 10:35:00,19.04,19.05,19.03,19.04,11600.0,17.9342,17.9436,17.9247,17.9342,11600.0
2007-01-24 10:40:00,19.04,19.06,19.03,19.06,22200.0,17.9342,17.953,17.9247,17.953,22200.0
2007-01-24 10:45:00,19.06,19.08,19.03,19.04,30200.0,17.953,17.9718,17.9247,17.9342,30200.0
2007-01-24 10:50:00,19.04,19.07,19.03,19.06,23200.0,17.9342,17.9624,17.9247,17.953,23200.0
2007-01-24 10:55:00,19.06,19.08,19.06,19.08,12400.0,17.953,17.9718,17.953,17.9718,12400.0
2007-01-24 11:00:00,19.07,19.13,19.07,19.11,19000.0,17.9624,18.0189,17.9624,18.0001,19000.0
2007-01-24 11:05:00,19.1,19.11,19.08,19.09,10600.0,17.9907,18.0001,17.9718,17.9813,10600.0
2007-01-24 11:10:00,19.09,19.1,19.06,19.06,9600.0,17.9813,17.9907,17.953,17.953,9600.0
2007-01-24 11:15:00,19.05,19.06,19.03,19.03,14800.0,17.9436,17.953,17.9247,17.9247,14800.0
2007-01-24 11:20:00,19.03,19.04,19.02,19.02,24400.0,17.9247,17.9342,17.9153,17.9153,24400.0
2007-01-24 11:25:00,19.03,19.06,19.02,19.02,39000.0,17.9247,17.953,17.9153,17.9153,39000.0
2007-01-24 11:30:00,19.03,19.03,19.01,19.02,12000.0,17.9247,17.9247,17.9059,17.9153,12000.0
2007-01-24 11:35:00,19.02,19.04,19.01,19.03,9200.0,17.9153,17.9342,17.9059,17.9247,9200.0
2007-01-24 11:40:00,19.02,19.03,19.0,19.0,25800.0,17.9153,17.9247,17.8965,17.8965,25800.0
2007-01-24 11:45:00,19.0,19.02,18.98,18.98,44000.0,17.8965,17.9153,17.8776,17.8776,44000.0
2007-01-24 11:50:00,18.98,19.0,18.96,18.98,30000.0,17.8776,17.8965,17.8588,17.8776,30000.0
2007-01-24 11:55:00,18.98,18.98,18.96,18.96,5600.0,17.8776,17.8776,17.8588,17.8588,5600.0
2007-01-24 12:00:00,18.96,18.98,18.91,18.91,25200.0,17.8588,17.8776,17.8117,17.8117,25200.0
2007-01-24 12:05:00,18.92,18.92,18.89,18.89,21200.0,17.8211,17.8211,17.7929,17.7929,21200.0
2007-01-24 12:10:00,18.9,18.9,18.85,18.86,33400.0,17.8023,17.8023,17.7552,17.7646,33400.0
2007-01-24 12:15:00,18.86,18.9,18.86,18.89,32200.0,17.7646,17.8023,17.7646,17.7929,32200.0
2007-01-24 12:20:00,18.89,18.89,18.86,18.86,18800.0,17.7929,17.7929,17.7646,17.7646,18800.0
2007-01-24 12:25:00,18.86,18.86,18.85,18.85,15400.0,17.7646,17.7646,17.7552,17.7552,15400.0
2007-01-24 12:30:00,18.85,18.86,18.84,18.84,31600.0,17.7552,17.7646,17.7458,17.7458,31600.0
2007-01-24 12:35:00,18.84,18.85,18.83,18.84,10800.0,17.7458,17.7552,17.7364,17.7458,10800.0
2007-01-24 12:40:00,18.83,18.84,18.83,18.84,15800.0,17.7364,17.7458,17.7364,17.7458,15800.0
2007-01-24 12:45:00,18.84,18.85,18.84,18.84,5400.0,17.7458,17.7552,17.7458,17.7458,5400.0
2007-01-24 12:50:00,18.84,18.84,18.82,18.83,20200.0,17.7458,17.7458,17.7269,17.7364,20200.0
2007-01-24 12:55:00,18.84,18.86,18.84,18.86,23200.0,17.7458,17.7646,17.7458,17.7646,23200.0
2007-01-24 13:00:00,18.86,18.89,18.86,18.87,33400.0,17.7646,17.7929,17.7646,17.774,33400.0
2007-01-24 13:05:00,18.87,18.87,18.86,18.86,19000.0,17.774,17.774,17.7646,17.7646,19000.0
2007-01-24 13:10:00,18.87,18.88,18.86,18.88,11400.0,17.774,17.7834,17.7646,17.7834,11400.0
2007-01-24 13:15:00,18.89,18.9,18.88,18.88,18800.0,17.7929,17.8023,17.7834,17.7834,18800.0
2007-01-24 13:20:00,18.88,18.88,18.86,18.86,20400.0,17.7834,17.7834,17.7646,17.7646,20400.0
2007-01-24 13:25:00,18.86,18.86,18.83,18.84,18600.0,17.7646,17.7646,17.7364,17.7458,18600.0
2007-01-24 13:30:00,18.83,18.84,18.81,18.84,30000.0,17.7364,17.7458,17.7175,17.7458,30000.0
2007-01-24 13:35:00,18.85,18.85,18.83,18.84,26000.0,17.7552,17.7552,17.7364,17.7458,26000.0
2007-01-24 13:40:00,18.84,18.89,18.84,18.89,18600.0,17.7458,17.7929,17.7458,17.7929,18600.0
2007-01-24 13:45:00,18.88,18.88,18.86,18.86,16400.0,17.7834,17.7834,17.7646,17.7646,16400.0
2007-01-24 13:50:00,18.86,18.91,18.86,18.91,27200.0,17.7646,17.8117,17.7646,17.8117,27200.0
2007-01-24 13:55:00,18.92,18.93,18.92,18.92,26000.0,17.8211,17.8305,17.8211,17.8211,26000.0
2007-01-24 14:00:00,18.92,18.95,18.91,18.95,22000.0,17.8211,17.8494,17.8117,17.8494,22000.0
2007-01-24 14:05:00,18.94,18.97,18.93,18.93,29000.0,17.84,17.8682,17.8305,17.8305,29000.0
2007-01-24 14:10:00,18.93,18.98,18.93,18.97,37400.0,17.8305,17.8776,17.8305,17.8682,37400.0
2007-01-24 14:15:00,18.97,18.98,18.97,18.97,43000.0,17.8682,17.8776,17.8682,17.8682,43000.0
2007-01-24 14:20:00,18.96,18.97,18.94,18.97,31600.0,17.8588,17.8682,17.84,17.8682,31600.0
2007-01-24 14:25:00,18.96,18.97,18.95,18.97,18600.0,17.8588,17.8682,17.8494,17.8682,18600.0
2007-01-24 14:30:00,18.96,18.96,18.95,18.95,25200.0,17.8588,17.8588,17.8494,17.8494,25200.0
2007-01-24 14:35:00,18.95,18.95,18.93,18.93,16600.0,17.8494,17.8494,17.8305,17.8305,16600.0
2007-01-24 14:40:00,18.93,18.93,18.88,18.88,42200.0,17.8305,17.8305,17.7834,17.7834,42200.0
2007-01-24 14:45:00,18.88,18.91,18.88,18.91,23200.0,17.7834,17.8117,17.7834,17.8117,23200.0
2007-01-24 14:50:00,18.91,18.93,18.9,18.92,11600.0,17.8117,17.8305,17.8023,17.8211,11600.0
2007-01-24 14:55:00,18.93,18.93,18.92,18.93,16200.0,17.8305,17.8305,17.8211,17.8305,16200.0
2007-01-24 15:00:00,18.92,18.93,18.91,18.91,27400.0,17.8211,17.8305,17.8117,17.8117,27400.0
2007-01-24 15:05:00,18.9,18.94,18.9,18.93,40200.0,17.8023,17.84,17.8023,17.8305,40200.0
2007-01-24 15:10:00,18.94,18.96,18.93,18.95,35800.0,17.84,17.8588,17.8305,17.8494,35800.0
2007-01-24 15:15:00,18.95,18.96,18.93,18.93,105600.0,17.8494,17.8588,17.8305,17.8305,105600.0
2007-01-24 15:20:00,18.93,18.95,18.93,18.95,24200.0,17.8305,17.8494,17.8305,17.8494,24200.0
2007-01-24 15:25:00,18.95,18.96,18.93,18.94,18200.0,17.8494,17.8588,17.8305,17.84,18200.0
2007-01-24 15:30:00,18.95,18.95,18.93,18.94,18000.0,17.8494,17.8494,17.8305,17.84,18000.0
2007-01-24 15:35:00,18.93,18.95,18.93,18.94,24400.0,17.8305,17.8494,17.8305,17.84,24400.0
2007-01-24 15:40:00,18.94,18.95,18.93,18.94,24800.0,17.84,17.8494,17.8305,17.84,24800.0
2007-01-24 15:45:00,18.93,18.95,18.93,18.93,36800.0,17.8305,17.8494,17.8305,17.8305,36800.0
2007-01-24 15:50:00,18.93,18.95,18.93,18.93,51000.0,17.8305,17.8494,17.8305,17.8305,51000.0
2007-01-24 15:55:00,18.93,18.96,18.93,18.93,47800.0,17.8305,17.8588,17.8305,17.8305,47800.0
2007-01-25 09:30:00,19.0,19.0,18.9,18.99,38200.0,17.8965,17.8965,17.8023,17.8871,38200.0
2007-01-25 09:35:00,18.99,18.99,18.91,18.96,28400.0,17.8871,17.8871,17.8117,17.8588,28400.0
2007-01-25 09:40:00,18.94,18.96,18.92,18.92,7200.0,17.84,17.8588,17.8211,17.8211,7200.0
2007-01-25 09:45:00,18.92,18.95,18.86,18.86,13000.0,17.8211,17.8494,17.7646,17.7646,13000.0
2007-01-25 09:50:00,18.86,18.88,18.83,18.85,18400.0,17.7646,17.7834,17.7364,17.7552,18400.0
2007-01-25 09:55:00,18.86,18.89,18.85,18.86,21200.0,17.7646,17.7929,17.7552,17.7646,21200.0
2007-01-25 10:00:00,18.86,18.91,18.86,18.91,16200.0,17.7646,17.8117,17.7646,17.8117,16200.0
2007-01-25 10:05:00,18.91,18.94,18.91,18.92,20000.0,17.8117,17.84,17.8117,17.8211,20000.0
2007-01-25 10:10:00,18.93,18.93,18.91,18.91,12000.0,17.8305,17.8305,17.8117,17.8117,12000.0
2007-01-25 10:15:00,18.9,18.91,18.85,18.85,31200.0,17.8023,17.8117,17.7552,17.7552,31200.0
2007-01-25 10:20:00,18.85,18.86,18.8,18.82,30200.0,17.7552,17.7646,17.7081,17.7269,30200.0
2007-01-25 10:25:00,18.81,18.84,18.81,18.84,15600.0,17.7175,17.7458,17.7175,17.7458,15600.0
2007-01-25 10:30:00,18.83,18.86,18.83,18.84,18200.0,17.7364,17.7646,17.7364,17.7458,18200.0
2007-01-25 10:35:00,18.84,18.85,18.82,18.82,14000.0,17.7458,17.7552,17.7269,17.7269,14000.0
2007-01-25 10:40:00,18.82,18.82,18.73,18.73,52200.0,17.7269,17.7269,17.6422,17.6422,52200.0
2007-01-25 10:45:00,18.73,18.74,18.72,18.73,41600.0,17.6422,17.6516,17.6327,17.6422,41600.0
2007-01-25 10:50:00,18.72,18.75,18.72,18.75,34200.0,17.6327,17.661,17.6327,17.661,34200.0
2007-01-25 10:55:00,18.75,18.8,18.74,18.79,33200.0,17.661,17.7081,17.6516,17.6987,33200.0
2007-01-25 11:00:00,18.79,18.8,18.77,18.8,33800.0,17.6987,17.7081,17.6798,17.7081,33800.0
2007-01-25 11:05:00,18.81,18.84,18.8,18.83,21800.0,17.7175,17.7458,17.7081,17.7364,21800.0
2007-01-25 11:10:00,18.83,18.83,18.82,18.82,36400.0,17.7364,17.7364,17.7269,17.7269,36400.0
2007-01-25 11:15:00,18.82,18.83,18.82,18.82,21400.0,17.7269,17.7364,17.7269,17.7269,21400.0
2007-01-25 11:20:00,18.82,18.83,18.82,18.83,11200.0,17.7269,17.7364,17.7269,17.7364,11200.0
2007-01-25 11:25:00,18.82,18.83,18.8,18.83,6600.0,17.7269,17.7364,17.7081,17.7364,6600.0
2007-01-25 11:30:00,18.83,18.83,18.82,18.82,29600.0,17.7364,17.7364,17.7269,17.7269,29600.0
2007-01-25 11:35:00,18.82,18.85,18.82,18.85,19600.0,17.7269,17.7552,17.7269,17.7552,19600.0
2007-01-25 11:40:00,18.85,18.86,18.83,18.83,21800.0,17.7552,17.7646,17.7364,17.7364,21800.0
2007-01-25 11:45:00,18.83,18.83,18.82,18.82,6200.0,17.7364,17.7364,17.7269,17.7269,6200.0
2007-01-25 11:50:00,18.83,18.85,18.82,18.85,19400.0,17.7364,17.7552,17.7269,17.7552,19400.0
2007-01-25 11:55:00,18.85,18.86,18.83,18.84,9200.0,17.7552,17.7646,17.7364,17.7458,9200.0
2007-01-25 12:00:00,18.84,18.84,18.83,18.83,13800.0,17.7458,17.7458,17.7364,17.7364,13800.0
2007-01-25 12:05:00,18.83,18.88,18.83,18.87,34600.0,17.7364,17.7834,17.7364,17.774,34600.0
2007-01-25 12:10:00,18.88,18.89,18.86,18.88,20600.0,17.7834,17.7929,17.7646,17.7834,20600.0
2007-01-25 12:15:00,18.89,18.9,18.88,18.9,9000.0,17.7929,17.8023,17.7834,17.8023,9000.0
2007-01-25 12:20:00,18.9,18.9,18.88,18.88,29400.0,17.8023,17.8023,17.7834,17.7834,29400.0
2007-01-25 12:25:00,18.87,18.87,18.86,18.86,9600.0,17.774,17.774,17.7646,17.7646,9600.0
2007-01-25 12:30:00,18.86,18.95,18.86,18.93,53800.0,17.7646,17.8494,17.7646,17.8305,53800.0
2007-01-25 12:35:00,18.93,19.02,18.92,18.98,71800.0,17.8305,17.9153,17.8211,17.8776,71800.0
2007-01-25 12:40:00,18.99,18.99,18.97,18.97,15800.0,17.8871,17.8871,17.8682,17.8682,15800.0
2007-01-25 12:45:00,18.97,18.97,18.93,18.94,63400.0,17.8682,17.8682,17.8305,17.84,63400.0
2007-01-25 12:50:00,18.94,18.96,18.93,18.94,9200.0,17.84,17.8588,17.8305,17.84,9200.0
2007-01-25 12:55:00,18.94,18.99,18.93,18.95,20400.0,17.84,17.8871,17.8305,17.8494,20400.0
2007-01-25 13:00:00,18.96,18.97,18.93,18.94,13200.0,17.8588,17.8682,17.8305,17.84,13200.0
2007-01-25 13:05:00,18.95,18.99,18.95,18.98,28000.0,17.8494,17.8871,17.8494,17.8776,28000.0
2007-01-25 13:10:00,18.99,19.0,18.98,19.0,164400.0,17.8871,17.8965,17.8776,17.8965,164400.0
2007-01-25 13:15:00,19.0,19.0,18.97,18.98,78800.0,17.8965,17.8965,17.8682,17.8776,78800.0
2007-01-25 13:20:00,18.98,19.0,18.98,19.0,19400.0,17.8776,17.8965,17.8776,17.8965,19400.0
2007-01-25 13:25:00,19.0,19.03,19.0,19.02,14400.0,17.8965,17.9247,17.8965,17.9153,14400.0
2007-01-25 13:30:00,19.02,19.02,19.0,19.0,8800.0,17.9153,17.9153,17.8965,17.8965,8800.0
2007-01-25 13:35:00,19.0,19.02,18.98,18.98,22800.0,17.8965,17.9153,17.8776,17.8776,22800.0
2007-01-25 13:40:00,18.98,19.01,18.98,19.0,57200.0,17.8776,17.9059,17.8776,17.8965,57200.0
2007-01-25 13:45:00,19.0,19.0,18.97,18.98,28400.0,17.8965,17.8965,17.8682,17.8776,28400.0
2007-01-25 13:50:00,18.98,19.0,18.97,19.0,12000.0,17.8776,17.8965,17.8682,17.8965,12000.0
2007-01-25 13:55:00,18.99,18.99,18.97,18.97,21000.0,17.8871,17.8871,17.8682,17.8682,21000.0
2007-01-25 14:00:00,18.97,18.98,18.93,18.93,35600.0,17.8682,17.8776,17.8305,17.8305,35600.0
2007-01-25 14:05:00,18.93,18.98,18.9,18.95,52000.0,17.8305,17.8776,17.8023,17.8494,52000.0
2007-01-25 14:10:00,18.95,18.98,18.95,18.97,18800.0,17.8494,17.8776,17.8494,17.8682,18800.0
2007-01-25 14:15:00,18.97,18.98,18.92,18.93,34400.0,17.8682,17.8776,17.8211,17.8305,34400.0
2007-01-25 14:20:00,18.93,18.93,18.92,18.93,10200.0,17.8305,17.8305,17.8211,17.8305,10200.0
2007-01-25 14:25:00,18.92,18.93,18.9,18.93,29200.0,17.8211,17.8305,17.8023,17.8305,29200.0
2007-01-25 14:30:00,18.94,18.96,18.92,18.94,43600.0,17.84,17.8588,17.8211,17.84,43600.0
2007-01-25 14:35:00,18.94,18.96,18.93,18.93,13400.0,17.84,17.8588,17.8305,17.8305,13400.0
2007-01-25 14:40:00,18.93,18.93,18.91,18.91,17800.0,17.8305,17.8305,17.8117,17.8117,17800.0
2007-01-25 14:45:00,18.9,18.9,18.89,18.89,5200.0,17.8023,17.8023,17.7929,17.7929,5200.0
2007-01-25 14:50:00,18.88,18.91,18.88,18.9,20800.0,17.7834,17.8117,17.7834,17.8023,20800.0
2007-01-25 14:55:00,18.9,18.95,18.89,18.95,39200.0,17.8023,17.8494,17.7929,17.8494,39200.0
2007-01-25 15:00:00,18.95,18.99,18.93,18.94,71800.0,17.8494,17.8871,17.8305,17.84,71800.0
2007-01-25 15:05:00,18.93,18.93,18.91,18.91,6000.0,17.8305,17.8305,17.8117,17.8117,6000.0
2007-01-25 15:10:00,18.91,18.93,18.91,18.91,26200.0,17.8117,17.8305,17.8117,17.8117,26200.0
2007-01-25 15:15:00,18.92,18.93,18.91,18.91,22200.0,17.8211,17.8305,17.8117,17.8117,22200.0
2007-01-25 15:20:00,18.91,18.92,18.91,18.91,33800.0,17.8117,17.8211,17.8117,17.8117,33800.0
2007-01-25 15:25:00,18.92,18.93,18.92,18.92,23600.0,17.8211,17.8305,17.8211,17.8211,23600.0
2007-01-25 15:30:00,18.93,18.94,18.92,18.92,24200.0,17.8305,17.84,17.8211,17.8211,24200.0
2007-01-25 15:35:00,18.93,18.96,18.87,18.88,129600.0,17.8305,17.8588,17.774,17.7834,129600.0
2007-01-25 15:40:00,18.87,18.89,18.85,18.89,35200.0,17.774,17.7929,17.7552,17.7929,35200.0
2007-01-25 15:45:00,18.89,18.91,18.88,18.9,35400.0,17.7929,17.8117,17.7834,17.8023,35400.0
2007-01-25 15:50:00,18.9,18.95,18.89,18.94,41000.0,17.8023,17.8494,17.7929,17.84,41000.0
2007-01-25 15:55:00,18.94,18.94,18.91,18.93,33800.0,17.84,17.84,17.8117,17.8305,33800.0
2007-01-26 09:30:00,18.97,19.02,18.97,18.97,15800.0,17.8682,17.9153,17.8682,17.8682,15800.0
2007-01-26 09:35:00,18.92,19.02,18.9,18.96,10600.0,17.8211,17.9153,17.8023,17.8588,10600.0
2007-01-26 09:40:00,18.91,18.93,18.85,18.92,14400.0,17.8117,17.8305,17.7552,17.8211,14400.0
2007-01-26 09:45:00,18.91,18.91,18.79,18.81,58600.0,17.8117,17.8117,17.6987,17.7175,58600.0
2007-01-26 09:50:00,18.81,18.85,18.77,18.8,27000.0,17.7175,17.7552,17.6798,17.7081,27000.0
2007-01-26 09:55:00,18.81,18.81,18.75,18.77,39200.0,17.7175,17.7175,17.661,17.6798,39200.0
2007-01-26 10:00:00,18.77,18.81,18.73,18.73,82200.0,17.6798,17.7175,17.6422,17.6422,82200.0
2007-01-26 10:05:00,18.74,18.75,18.7,18.72,65400.0,17.6516,17.661,17.6139,17.6327,65400.0
2007-01-26 10:10:00,18.72,18.72,18.69,18.71,33200.0,17.6327,17.6327,17.6045,17.6233,33200.0
2007-01-26 10:15:00,18.71,18.74,18.7,18.72,32200.0,17.6233,17.6516,17.6139,17.6327,32200.0
2007-01-26 10:20:00,18.72,18.72,18.7,18.7,27000.0,17.6327,17.6327,17.6139,17.6139,27000.0
2007-01-26 10:25:00,18.71,18.78,18.71,18.75,18600.0,17.6233,17.6893,17.6233,17.661,18600.0
2007-01-26 10:30:00,18.75,18.8,18.75,18.78,16800.0,17.661,17.7081,17.661,17.6893,16800.0
2007-01-26 10:35:00,18.78,18.84,18.78,18.84,29600.0,17.6893,17.7458,17.6893,17.7458,29600.0
2007-01-26 10:40:00,18.83,18.85,18.81,18.82,11400.0,17.7364,17.7552,17.7175,17.7269,11400.0
2007-01-26 10:45:00,18.82,18.85,18.81,18.82,14000.0,17.7269,17.7552,17.7175,17.7269,14000.0
2007-01-26 10:50:00,18.82,18.82,18.76,18.79,30600.0,17.7269,17.7269,17.6704,17.6987,30600.0
2007-01-26 10:55:00,18.79,18.79,18.75,18.77,14800.0,17.6987,17.6987,17.661,17.6798,14800.0
2007-01-26 11:00:00,18.77,18.77,18.72,18.73,33800.0,17.6798,17.6798,17.6327,17.6422,33800.0
2007-01-26 11:05:00,18.72,18.75,18.7,18.71,62400.0,17.6327,17.661,17.6139,17.6233,62400.0
2007-01-26 11:10:00,18.71,18.72,18.69,18.71,12200.0,17.6233,17.6327,17.6045,17.6233,12200.0
2007-01-26 11:15:00,18.7,18.71,18.69,18.71,19600.0,17.6139,17.6233,17.6045,17.6233,19600.0
2007-01-26 11:20:00,18.71,18.71,18.7,18.7,7800.0,17.6233,17.6233,17.6139,17.6139,7800.0
2007-01-26 11:25:00,18.7,18.73,18.7,18.72,18800.0,17.6139,17.6422,17.6139,17.6327,18800.0
2007-01-26 11:30:00,18.71,18.77,18.71,18.74,25200.0,17.6233,17.6798,17.6233,17.6516,25200.0
2007-01-26 11:35:00,18.75,18.77,18.74,18.77,13400.0,17.661,17.6798,17.6516,17.6798,13400.0
2007-01-26 11:40:00,18.78,18.8,18.75,18.78,45400.0,17.6893,17.7081,17.661,17.6893,45400.0
2007-01-26 11:45:00,18.78,18.78,18.74,18.75,111600.0,17.6893,17.6893,17.6516,17.661,111600.0
2007-01-26 11:50:00,18.77,18.77,18.75,18.76,9400.0,17.6798,17.6798,17.661,17.6704,9400.0
2007-01-26 11:55:00,18.75,18.77,18.75,18.77,21800.0,17.661,17.6798,17.661,17.6798,21800.0
2007-01-26 12:00:00,18.77,18.79,18.75,18.75,58400.0,17.6798,17.6987,17.661,17.661,58400.0
2007-01-26 12:05:00,18.75,18.75,18.75,18.75,34600.0,17.661,17.661,17.661,17.661,34600.0
2007-01-26 12:10:00,18.75,18.78,18.75,18.77,21000.0,17.661,17.6893,17.661,17.6798,21000.0
2007-01-26 12:15:00,18.77,18.78,18.75,18.77,9600.0,17.6798,17.6893,17.661,17.6798,9600.0
2007-01-26 12:20:00,18.78,18.78,18.75,18.75,30600.0,17.6893,17.6893,17.661,17.661,30600.0
2007-01-26 12:25:00,18.75,18.77,18.74,18.75,31600.0,17.661,17.6798,17.6516,17.661,31600.0
2007-01-26 12:30:00,18.75,18.76,18.74,18.75,9600.0,17.661,17.6704,17.6516,17.661,9600.0
2007-01-26 12:35:00,18.76,18.77,18.74,18.74,85000.0,17.6704,17.6798,17.6516,17.6516,85000.0
2007-01-26 12:40:00,18.73,18.73,18.72,18.73,8000.0,17.6422,17.6422,17.6327,17.6422,8000.0
2007-01-26 12:45:00,18.73,18.74,18.73,18.74,6200.0,17.6422,17.6516,17.6422,17.6516,6200.0
2007-01-26 12:50:00,18.73,18.74,18.72,18.74,5200.0,17.6422,17.6516,17.6327,17.6516,5200.0
2007-01-26 12:55:00,18.73,18.73,18.72,18.73,7000.0,17.6422,17.6422,17.6327,17.6422,7000.0
2007-01-26 13:00:00,18.72,18.75,18.72,18.74,4600.0,17.6327,17.661,17.6327,17.6516,4600.0
2007-01-26 13:05:00,18.75,18.75,18.73,18.73,3200.0,17.661,17.661,17.6422,17.6422,3200.0
2007-01-26 13:10:00,18.72,18.73,18.71,18.71,5800.0,17.6327,17.6422,17.6233,17.6233,5800.0
2007-01-26 13:15:00,18.71,18.74,18.71,18.74,15000.0,17.6233,17.6516,17.6233,17.6516,15000.0
2007-01-26 13:20:00,18.74,18.74,18.73,18.74,4200.0,17.6516,17.6516,17.6422,17.6516,4200.0
2007-01-26 13:25:00,18.73,18.74,18.72,18.74,3200.0,17.6422,17.6516,17.6327,17.6516,3200.0
2007-01-26 13:30:00,18.74,18.74,18.73,18.73,25000.0,17.6516,17.6516,17.6422,17.6422,25000.0
2007-01-26 13:35:00,18.72,18.73,18.71,18.71,13600.0,17.6327,17.6422,17.6233,17.6233,13600.0
2007-01-26 13:40:00,18.72,18.73,18.72,18.72,5000.0,17.6327,17.6422,17.6327,17.6327,5000.0
2007-01-26 13:45:00,18.72,18.73,18.71,18.73,4600.0,17.6327,17.6422,17.6233,17.6422,4600.0
2007-01-26 13:50:00,18.72,18.75,18.72,18.74,14400.0,17.6327,17.661,17.6327,17.6516,14400.0
2007-01-26 13:55:00,18.75,18.75,18.73,18.73,4400.0,17.661,17.661,17.6422,17.6422,4400.0
2007-01-26 14:00:00,18.73,18.73,18.72,18.72,9600.0,17.6422,17.6422,17.6327,17.6327,9600.0
2007-01-26 14:05:00,18.72,18.72,18.71,18.71,6400.0,17.6327,17.6327,17.6233,17.6233,6400.0
2007-01-26 14:10:00,18.71,18.73,18.71,18.73,11800.0,17.6233,17.6422,17.6233,17.6422,11800.0
2007-01-26 14:15:00,18.73,18.75,18.73,18.75,16000.0,17.6422,17.661,17.6422,17.661,16000.0
2007-01-26 14:20:00,18.75,18.75,18.74,18.74,15200.0,17.661,17.661,17.6516,17.6516,15200.0
2007-01-26 14:25:00,18.75,18.75,18.74,18.74,7400.0,17.661,17.661,17.6516,17.6516,7400.0
2007-01-26 14:30:00,18.74,18.74,18.73,18.73,5400.0,17.6516,17.6516,17.6422,17.6422,5400.0
2007-01-26 14:35:00,18.73,18.73,18.73,18.73,6800.0,17.6422,17.6422,17.6422,17.6422,6800.0
2007-01-26 14:40:00,18.73,18.74,18.73,18.74,6800.0,17.6422,17.6516,17.6422,17.6516,6800.0
2007-01-26 14:45:00,18.74,18.75,18.74,18.75,16400.0,17.6516,17.661,17.6516,17.661,16400.0
2007-01-26 14:50:00,18.75,18.75,18.74,18.74,13600.0,17.661,17.661,17.6516,17.6516,13600.0
2007-01-26 14:55:00,18.74,18.74,18.72,18.74,11000.0,17.6516,17.6516,17.6327,17.6516,11000.0
2007-01-26 15:00:00,18.72,18.74,18.72,18.73,13200.0,17.6327,17.6516,17.6327,17.6422,13200.0
2007-01-26 15:05:00,18.74,18.74,18.73,18.74,24200.0,17.6516,17.6516,17.6422,17.6516,24200.0
2007-01-26 15:10:00,18.75,18.78,18.75,18.78,16200.0,17.661,17.6893,17.661,17.6893,16200.0
2007-01-26 15:15:00,18.78,18.79,18.75,18.77,20800.0,17.6893,17.6987,17.661,17.6798,20800.0
2007-01-26 15:20:00,18.77,18.8,18.77,18.79,10800.0,17.6798,17.7081,17.6798,17.6987,10800.0
2007-01-26 15:25:00,18.79,18.8,18.77,18.78,64400.0,17.6987,17.7081,17.6798,17.6893,64400.0
2007-01-26 15:30:00,18.78,18.8,18.75,18.8,22400.0,17.6893,17.7081,17.661,17.7081,22400.0
2007-01-26 15:35:00,18.8,18.85,18.78,18.83,100200.0,17.7081,17.7552,17.6893,17.7364,100200.0
2007-01-26 15:40:00,18.82,18.82,18.81,18.81,29600.0,17.7269,17.7269,17.7175,17.7175,29600.0
2007-01-26 15:45:00,18.81,18.83,18.81,18.81,44600.0,17.7175,17.7364,17.7175,17.7175,44600.0
2007-01-26 15:50:00,18.81,18.83,18.8,18.83,65800.0,17.7175,17.7364,17.7081,17.7364,65800.0
2007-01-26 15:55:00,18.83,18.83,18.79,18.81,108400.0,17.7364,17.7364,17.6987,17.7175,108400.0
2007-01-29 09:30:00,18.85,18.85,18.8,18.82,13400.0,17.7552,17.7552,17.7081,17.7269,13400.0
2007-01-29 09:35:00,18.82,18.82,18.78,18.78,3200.0,17.7269,17.7269,17.6893,17.6893,3200.0
2007-01-29 09:40:00,18.79,18.84,18.77,18.84,7600.0,17.6987,17.7458,17.6798,17.7458,7600.0
2007-01-29 09:45:00,18.86,18.91,18.85,18.9,11000.0,17.7646,17.8117,17.7552,17.8023,11000.0
2007-01-29 09:50:00,18.89,18.92,18.86,18.89,18400.0,17.7929,17.8211,17.7646,17.7929,18400.0
2007-01-29 09:55:00,18.91,18.93,18.86,18.86,20000.0,17.8117,17.8305,17.7646,17.7646,20000.0
2007-01-29 10:00:00,18.87,18.93,18.87,18.92,8600.0,17.774,17.8305,17.774,17.8211,8600.0
2007-01-29 10:05:00,18.92,18.93,18.89,18.91,13600.0,17.8211,17.8305,17.7929,17.8117,13600.0
2007-01-29 10:10:00,18.88,18.89,18.85,18.87,6800.0,17.7834,17.7929,17.7552,17.774,6800.0
2007-01-29 10:15:00,18.86,18.89,18.86,18.89,3800.0,17.7646,17.7929,17.7646,17.7929,3800.0
2007-01-29 10:20:00,18.87,18.89,18.86,18.86,5200.0,17.774,17.7929,17.7646,17.7646,5200.0
2007-01-29 10:25:00,18.86,18.88,18.85,18.85,6800.0,17.7646,17.7834,17.7552,17.7552,6800.0
2007-01-29 10:30:00,18.83,18.84,18.8,18.8,6200.0,17.7364,17.7458,17.7081,17.7081,6200.0
2007-01-29 10:35:00,18.81,18.81,18.79,18.79,4800.0,17.7175,17.7175,17.6987,17.6987,4800.0
2007-01-29 10:40:00,18.8,18.9,18.8,18.87,19800.0,17.7081,17.8023,17.7081,17.774,19800.0
2007-01-29 10:45:00,18.87,18.87,18.85,18.86,44600.0,17.774,17.774,17.7552,17.7646,44600.0
2007-01-29 10:50:00,18.85,18.93,18.85,18.93,47400.0,17.7552,17.8305,17.7552,17.8305,47400.0
2007-01-29 10:55:00,18.93,18.93,18.91,18.93,13000.0,17.8305,17.8305,17.8117,17.8305,13000.0
2007-01-29 11:00:00,18.92,18.94,18.92,18.93,9800.0,17.8211,17.84,17.8211,17.8305,9800.0
2007-01-29 11:05:00,18.93,18.95,18.92,18.93,22200.0,17.8305,17.8494,17.8211,17.8305,22200.0
2007-01-29 11:10:00,18.94,18.94,18.92,18.93,13600.0,17.84,17.84,17.8211,17.8305,13600.0
2007-01-29 11:15:00,18.93,18.95,18.92,18.94,10200.0,17.8305,17.8494,17.8211,17.84,10200.0
2007-01-29 11:20:00,18.94,18.95,18.93,18.95,6400.0,17.84,17.8494,17.8305,17.8494,6400.0
2007-01-29 11:25:00,18.95,18.98,18.94,18.97,15400.0,17.8494,17.8776,17.84,17.8682,15400.0
2007-01-29 11:30:00,18.96,18.97,18.95,18.95,6000.0,17.8588,17.8682,17.8494,17.8494,6000.0
2007-01-29 11:35:00,18.93,18.95,18.92,18.95,9600.0,17.8305,17.8494,17.8211,17.8494,9600.0
2007-01-29 11:40:00,18.95,18.97,18.93,18.93,11800.0,17.8494,17.8682,17.8305,17.8305,11800.0
2007-01-29 11:45:00,18.94,18.96,18.93,18.95,12400.0,17.84,17.8588,17.8305,17.8494,12400.0
2007-01-29 11:50:00,18.94,18.95,18.91,18.91,11600.0,17.84,17.8494,17.8117,17.8117,11600.0
2007-01-29 11:55:00,18.91,18.93,18.91,18.92,11600.0,17.8117,17.8305,17.8117,17.8211,11600.0
2007-01-29 12:00:00,18.92,18.92,18.88,18.89,11800.0,17.8211,17.8211,17.7834,17.7929,11800.0
2007-01-29 12:05:00,18.89,18.9,18.86,18.86,18000.0,17.7929,17.8023,17.7646,17.7646,18000.0
2007-01-29 12:10:00,18.86,18.89,18.86,18.88,11800.0,17.7646,17.7929,17.7646,17.7834,11800.0
2007-01-29 12:15:00,18.89,18.89,18.86,18.87,9000.0,17.7929,17.7929,17.7646,17.774,9000.0
2007-01-29 12:20:00,18.87,18.88,18.86,18.86,6600.0,17.774,17.7834,17.7646,17.7646,6600.0
2007-01-29 12:25:00,18.86,18.86,18.84,18.85,12800.0,17.7646,17.7646,17.7458,17.7552,12800.0
2007-01-29 12:30:00,18.85,18.86,18.85,18.86,50800.0,17.7552,17.7646,17.7552,17.7646,50800.0
2007-01-29 12:35:00,18.86,18.88,18.84,18.88,25000.0,17.7646,17.7834,17.7458,17.7834,25000.0
2007-01-29 12:40:00,18.88,18.91,18.87,18.91,16800.0,17.7834,17.8117,17.774,17.8117,16800.0
2007-01-29 12:45:00,18.9,18.91,18.9,18.9,15800.0,17.8023,17.8117,17.8023,17.8023,15800.0
2007-01-29 12:50:00,18.9,18.91,18.9,18.91,9000.0,17.8023,17.8117,17.8023,17.8117,9000.0
2007-01-29 12:55:00,18.91,18.93,18.88,18.91,26000.0,17.8117,17.8305,17.7834,17.8117,26000.0
2007-01-29 13:00:00,18.91,18.92,18.9,18.92,19800.0,17.8117,17.8211,17.8023,17.8211,19800.0
2007-01-29 13:05:00,18.91,18.91,18.9,18.9,10200.0,17.8117,17.8117,17.8023,17.8023,10200.0
2007-01-29 13:10:00,18.91,18.92,18.9,18.91,15600.0,17.8117,17.8211,17.8023,17.8117,15600.0
2007-01-29 13:15:00,18.9,18.91,18.89,18.9,26800.0,17.8023,17.8117,17.7929,17.8023,26800.0
2007-01-29 13:20:00,18.9,18.91,18.9,18.91,11800.0,17.8023,17.8117,17.8023,17.8117,11800.0
2007-01-29 13:25:00,18.91,18.91,18.88,18.89,22400.0,17.8117,17.8117,17.7834,17.7929,22400.0
2007-01-29 13:30:00,18.9,18.91,18.89,18.9,18400.0,17.8023,17.8117,17.7929,17.8023,18400.0
2007-01-29 13:35:00,18.9,18.9,18.88,18.89,9400.0,17.8023,17.8023,17.7834,17.7929,9400.0
2007-01-29 13:40:00,18.9,18.91,18.9,18.9,17800.0,17.8023,17.8117,17.8023,17.8023,17800.0
2007-01-29 13:45:00,18.9,18.91,18.85,18.87,17600.0,17.8023,17.8117,17.7552,17.774,17600.0
2007-01-29 13:50:00,18.86,18.88,18.83,18.83,82000.0,17.7646,17.7834,17.7364,17.7364,82000.0
2007-01-29 13:55:00,18.85,18.91,18.75,18.79,175600.0,17.7552,17.8117,17.661,17.6987,175600.0
2007-01-29 14:00:00,18.8,18.8,18.75,18.77,26800.0,17.7081,17.7081,17.661,17.6798,26800.0
2007-01-29 14:05:00,18.77,18.79,18.75,18.79,26200.0,17.6798,17.6987,17.661,17.6987,26200.0
2007-01-29 14:10:00,18.79,18.79,18.75,18.78,32000.0,17.6987,17.6987,17.661,17.6893,32000.0
2007-01-29 14:15:00,18.79,18.83,18.79,18.79,18200.0,17.6987,17.7364,17.6987,17.6987,18200.0
2007-01-29 14:20:00,18.8,18.82,18.79,18.82,19800.0,17.7081,17.7269,17.6987,17.7269,19800.0
2007-01-29 14:25:00,18.8,18.83,18.8,18.83,18000.0,17.7081,17.7364,17.7081,17.7364,18000.0
2007-01-29 14:30:00,18.81,18.83,18.8,18.83,26200.0,17.7175,17.7364,17.7081,17.7364,26200.0
2007-01-29 14:35:00,18.83,18.84,18.8,18.8,10000.0,17.7364,17.7458,17.7081,17.7081,10000.0
2007-01-29 14:40:00,18.81,18.82,18.8,18.8,25200.0,17.7175,17.7269,17.7081,17.7081,25200.0
2007-01-29 14:45:00,18.81,18.81,18.8,18.81,48600.0,17.7175,17.7175,17.7081,17.7175,48600.0
2007-01-29 14:50:00,18.81,18.84,18.8,18.84,54600.0,17.7175,17.7458,17.7081,17.7458,54600.0
2007-01-29 14:55:00,18.83,18.84,18.82,18.84,17600.0,17.7364,17.7458,17.7269,17.7458,17600.0
2007-01-29 15:00:00,18.84,18.86,18.84,18.85,16200.0,17.7458,17.7646,17.7458,17.7552,16200.0
2007-01-29 15:05:00,18.85,18.86,18.84,18.86,22600.0,17.7552,17.7646,17.7458,17.7646,22600.0
2007-01-29 15:10:00,18.86,18.89,18.86,18.88,19200.0,17.7646,17.7929,17.7646,17.7834,19200.0
2007-01-29 15:15:00,18.88,18.88,18.87,18.88,124000.0,17.7834,17.7834,17.774,17.7834,124000.0
2007-01-29 15:20:00,18.88,18.88,18.84,18.86,37800.0,17.7834,17.7834,17.7458,17.7646,37800.0
2007-01-29 15:25:00,18.86,18.86,18.85,18.86,9600.0,17.7646,17.7646,17.7552,17.7646,9600.0
2007-01-29 15:30:00,18.86,18.89,18.86,18.87,12000.0,17.7646,17.7929,17.7646,17.774,12000.0
2007-01-29 15:35:00,18.86,18.88,18.86,18.88,28800.0,17.7646,17.7834,17.7646,17.7834,28800.0
2007-01-29 15:40:00,18.88,18.88,18.86,18.87,22200.0,17.7834,17.7834,17.7646,17.774,22200.0
2007-01-29 15:45:00,18.87,18.9,18.87,18.89,61200.0,17.774,17.8023,17.774,17.7929,61200.0
2007-01-29 15:50:00,18.89,18.89,18.86,18.87,40400.0,17.7929,17.7929,17.7646,17.774,40400.0
2007-01-29 15:55:00,18.87,18.9,18.87,18.9,21000.0,17.774,17.8023,17.774,17.8023,21000.0
2007-01-30 09:30:00,18.88,18.89,18.88,18.89,15600.0,17.7834,17.7929,17.7834,17.7929,15600.0
2007-01-30 09:35:00,18.88,18.88,18.85,18.85,5800.0,17.7834,17.7834,17.7552,17.7552,5800.0
2007-01-30 09:40:00,18.85,18.85,18.81,18.83,6000.0,17.7552,17.7552,17.7175,17.7364,6000.0
2007-01-30 09:45:00,18.85,18.85,18.8,18.81,165400.0,17.7552,17.7552,17.7081,17.7175,165400.0
2007-01-30 09:50:00,18.81,18.81,18.77,18.77,29000.0,17.7175,17.7175,17.6798,17.6798,29000.0
2007-01-30 09:55:00,18.75,18.77,18.74,18.76,36000.0,17.661,17.6798,17.6516,17.6704,36000.0
2007-01-30 10:00:00,18.76,18.82,18.76,18.82,102200.0,17.6704,17.7269,17.6704,17.7269,102200.0
2007-01-30 10:05:00,18.82,18.84,18.79,18.79,26000.0,17.7269,17.7458,17.6987,17.6987,26000.0
2007-01-30 10:10:00,18.79,18.82,18.78,18.82,28600.0,17.6987,17.7269,17.6893,17.7269,28600.0
2007-01-30 10:15:00,18.8,18.82,18.8,18.8,11200.0,17.7081,17.7269,17.7081,17.7081,11200.0
2007-01-30 10:20:00,18.8,18.81,18.78,18.78,14600.0,17.7081,17.7175,17.6893,17.6893,14600.0
2007-01-30 10:25:00,18.79,18.83,18.79,18.81,17200.0,17.6987,17.7364,17.6987,17.7175,17200.0
2007-01-30 10:30:00,18.81,18.81,18.8,18.81,19600.0,17.7175,17.7175,17.7081,17.7175,19600.0
2007-01-30 10:35:00,18.81,18.82,18.81,18.82,8600.0,17.7175,17.7269,17.7175,17.7269,8600.0
2007-01-30 10:40:00,18.81,18.82,18.8,18.8,6800.0,17.7175,17.7269,17.7081,17.7081,6800.0
2007-01-30 10:45:00,18.8,18.85,18.79,18.85,16000.0,17.7081,17.7552,17.6987,17.7552,16000.0
2007-01-30 10:50:00,18.86,18.87,18.85,18.85,51600.0,17.7646,17.774,17.7552,17.7552,51600.0
2007-01-30 10:55:00,18.85,18.85,18.84,18.85,51200.0,17.7552,17.7552,17.7458,17.7552,51200.0
2007-01-30 11:00:00,18.85,18.85,18.84,18.85,17600.0,17.7552,17.7552,17.7458,17.7552,17600.0
2007-01-30 11:05:00,18.85,18.86,18.85,18.85,13400.0,17.7552,17.7646,17.7552,17.7552,13400.0
2007-01-30 11:10:00,18.85,18.85,18.84,18.85,3600.0,17.7552,17.7552,17.7458,17.7552,3600.0
2007-01-30 11:15:00,18.85,18.85,18.83,18.85,22200.0,17.7552,17.7552,17.7364,17.7552,22200.0
2007-01-30 11:20:00,18.85,18.85,18.85,18.85,59800.0,17.7552,17.7552,17.7552,17.7552,59800.0
2007-01-30 11:25:00,18.84,18.85,18.84,18.84,6000.0,17.7458,17.7552,17.7458,17.7458,6000.0
2007-01-30 11:30:00,18.84,18.84,18.83,18.83,3000.0,17.7458,17.7458,17.7364,17.7364,3000.0
2007-01-30 11:35:00,18.83,18.83,18.82,18.83,17000.0,17.7364,17.7364,17.7269,17.7364,17000.0
2007-01-30 11:40:00,18.83,18.84,18.82,18.84,8000.0,17.7364,17.7458,17.7269,17.7458,8000.0
2007-01-30 11:45:00,18.83,18.84,18.83,18.83,10800.0,17.7364,17.7458,17.7364,17.7364,10800.0
2007-01-30 11:50:00,18.83,18.84,18.82,18.82,16200.0,17.7364,17.7458,17.7269,17.7269,16200.0
2007-01-30 11:55:00,18.83,18.83,18.82,18.82,5800.0,17.7364,17.7364,17.7269,17.7269,5800.0
2007-01-30 12:00:00,18.83,18.84,18.82,18.83,13200.0,17.7364,17.7458,17.7269,17.7364,13200.0
2007-01-30 12:05:00,18.83,18.85,18.83,18.85,16000.0,17.7364,17.7552,17.7364,17.7552,16000.0
2007-01-30 12:10:00,18.85,18.86,18.83,18.84,17600.0,17.7552,17.7646,17.7364,17.7458,17600.0
2007-01-30 12:15:00,18.85,18.86,18.85,18.85,31200.0,17.7552,17.7646,17.7552,17.7552,31200.0
2007-01-30 12:20:00,18.84,18.85,18.84,18.84,4800.0,17.7458,17.7552,17.7458,17.7458,4800.0
2007-01-30 12:25:00,18.84,18.85,18.84,18.85,10200.0,17.7458,17.7552,17.7458,17.7552,10200.0
2007-01-30 12:30:00,18.85,18.85,18.84,18.85,6000.0,17.7552,17.7552,17.7458,17.7552,6000.0
2007-01-30 12:35:00,18.85,18.88,18.84,18.88,44000.0,17.7552,17.7834,17.7458,17.7834,44000.0
2007-01-30 12:40:00,18.87,18.87,18.86,18.86,8200.0,17.774,17.774,17.7646,17.7646,8200.0
2007-01-30 12:45:00,18.86,18.86,18.83,18.84,13200.0,17.7646,17.7646,17.7364,17.7458,13200.0
2007-01-30 12:50:00,18.84,18.84,18.82,18.83,10400.0,17.7458,17.7458,17.7269,17.7364,10400.0
2007-01-30 12:55:00,18.82,18.87,18.82,18.86,23200.0,17.7269,17.774,17.7269,17.7646,23200.0
2007-01-30 13:00:00,18.86,18.87,18.85,18.85,6400.0,17.7646,17.774,17.7552,17.7552,6400.0
2007-01-30 13:05:00,18.85,18.85,18.8,18.82,15600.0,17.7552,17.7552,17.7081,17.7269,15600.0
2007-01-30 13:10:00,18.82,18.87,18.81,18.87,46000.0,17.7269,17.774,17.7175,17.774,46000.0
2007-01-30 13:15:00,18.87,18.88,18.87,18.88,20800.0,17.774,17.7834,17.774,17.7834,20800.0
2007-01-30 13:20:00,18.88,18.88,18.87,18.88,26800.0,17.7834,17.7834,17.774,17.7834,26800.0
2007-01-30 13:25:00,18.87,18.88,18.86,18.86,4400.0,17.774,17.7834,17.7646,17.7646,4400.0
2007-01-30 13:30:00,18.86,18.86,18.83,18.86,9600.0,17.7646,17.7646,17.7364,17.7646,9600.0
2007-01-30 13:35:00,18.86,18.87,18.85,18.86,19000.0,17.7646,17.774,17.7552,17.7646,19000.0
2007-01-30 13:40:00,18.86,18.86,18.86,18.86,3400.0,17.7646,17.7646,17.7646,17.7646,3400.0
2007-01-30 13:45:00,18.86,18.86,18.85,18.86,12000.0,17.7646,17.7646,17.7552,17.7646,12000.0
2007-01-30 13:50:00,18.86,18.88,18.86,18.88,38000.0,17.7646,17.7834,17.7646,17.7834,38000.0
2007-01-30 13:55:00,18.88,18.88,18.86,18.88,15800.0,17.7834,17.7834,17.7646,17.7834,15800.0
2007-01-30 14:00:00,18.87,18.88,18.86,18.86,1800.0,17.774,17.7834,17.7646,17.7646,1800.0
2007-01-30 14:05:00,18.86,18.86,18.86,18.86,2800.0,17.7646,17.7646,17.7646,17.7646,2800.0
2007-01-30 14:10:00,18.86,18.86,18.84,18.84,22000.0,17.7646,17.7646,17.7458,17.7458,22000.0
2007-01-30 14:15:00,18.85,18.85,18.83,18.84,2800.0,17.7552,17.7552,17.7364,17.7458,2800.0
2007-01-30 14:20:00,18.83,18.88,18.8,18.88,40000.0,17.7364,17.7834,17.7081,17.7834,40000.0
2007-01-30 14:25:00,18.88,18.88,18.86,18.88,15200.0,17.7834,17.7834,17.7646,17.7834,15200.0
2007-01-30 14:30:00,18.87,18.88,18.86,18.86,7600.0,17.774,17.7834,17.7646,17.7646,7600.0
2007-01-30 14:35:00,18.87,18.89,18.86,18.88,33200.0,17.774,17.7929,17.7646,17.7834,33200.0
2007-01-30 14:40:00,18.87,18.88,18.87,18.88,17600.0,17.774,17.7834,17.774,17.7834,17600.0
2007-01-30 14:45:00,18.87,18.89,18.87,18.89,19200.0,17.774,17.7929,17.774,17.7929,19200.0
2007-01-30 14:50:00,18.88,18.89,18.88,18.88,10600.0,17.7834,17.7929,17.7834,17.7834,10600.0
2007-01-30 14:55:00,18.88,18.89,18.86,18.88,31600.0,17.7834,17.7929,17.7646,17.7834,31600.0
2007-01-30 15:00:00,18.88,18.89,18.88,18.88,21000.0,17.7834,17.7929,17.7834,17.7834,21000.0
2007-01-30 15:05:00,18.89,18.89,18.86,18.89,54200.0,17.7929,17.7929,17.7646,17.7929,54200.0
2007-01-30 15:10:00,18.88,18.89,18.86,18.89,21800.0,17.7834,17.7929,17.7646,17.7929,21800.0
2007-01-30 15:15:00,18.89,18.89,18.83,18.84,45000.0,17.7929,17.7929,17.7364,17.7458,45000.0
2007-01-30 15:20:00,18.84,18.87,18.82,18.87,44000.0,17.7458,17.774,17.7269,17.774,44000.0
2007-01-30 15:25:00,18.87,18.88,18.86,18.87,28400.0,17.774,17.7834,17.7646,17.774,28400.0
2007-01-30 15:30:00,18.88,18.88,18.84,18.86,45800.0,17.7834,17.7834,17.7458,17.7646,45800.0
2007-01-30 15:35:00,18.86,18.87,18.85,18.86,96800.0,17.7646,17.774,17.7552,17.7646,96800.0
2007-01-30 15:40:00,18.85,18.86,18.85,18.85,24200.0,17.7552,17.7646,17.7552,17.7552,24200.0
2007-01-30 15:45:00,18.86,18.86,18.85,18.85,54400.0,17.7646,17.7646,17.7552,17.7552,54400.0
2007-01-30 15:50:00,18.85,18.85,18.84,18.85,49600.0,17.7552,17.7552,17.7458,17.7552,49600.0
2007-01-30 15:55:00,18.85,18.85,18.84,18.84,94600.0,17.7552,17.7552,17.7458,17.7458,94600.0
2007-01-31 09:30:00,18.85,18.85,18.82,18.83,30400.0,17.7552,17.7552,17.7269,17.7364,30400.0
2007-01-31 09:35:00,18.8,18.82,18.76,18.76,11000.0,17.7081,17.7269,17.6704,17.6704,11000.0
2007-01-31 09:40:00,18.76,18.76,18.73,18.74,59200.0,17.6704,17.6704,17.6422,17.6516,59200.0
2007-01-31 09:45:00,18.73,18.81,18.71,18.79,192200.0,17.6422,17.7175,17.6233,17.6987,192200.0
2007-01-31 09:50:00,18.78,18.78,18.74,18.75,6600.0,17.6893,17.6893,17.6516,17.661,6600.0
2007-01-31 09:55:00,18.75,18.83,18.75,18.78,16000.0,17.661,17.7364,17.661,17.6893,16000.0
2007-01-31 10:00:00,18.77,18.78,18.73,18.77,609200.0,17.6798,17.6893,17.6422,17.6798,609200.0
2007-01-31 10:05:00,18.78,18.78,18.75,18.78,21200.0,17.6893,17.6893,17.661,17.6893,21200.0
2007-01-31 10:10:00,18.78,18.81,18.78,18.8,23000.0,17.6893,17.7175,17.6893,17.7081,23000.0
2007-01-31 10:15:00,18.81,18.83,18.81,18.82,22000.0,17.7175,17.7364,17.7175,17.7269,22000.0
2007-01-31 10:20:00,18.82,18.9,18.82,18.9,40200.0,17.7269,17.8023,17.7269,17.8023,40200.0
2007-01-31 10:25:00,18.9,18.9,18.88,18.89,124200.0,17.8023,17.8023,17.7834,17.7929,124200.0
2007-01-31 10:30:00,18.89,18.96,18.89,18.96,45000.0,17.7929,17.8588,17.7929,17.8588,45000.0
2007-01-31 10:35:00,18.96,19.0,18.96,18.98,24800.0,17.8588,17.8965,17.8588,17.8776,24800.0
2007-01-31 10:40:00,18.96,18.96,18.91,18.93,22400.0,17.8588,17.8588,17.8117,17.8305,22400.0
2007-01-31 10:45:00,18.93,18.98,18.91,18.97,32000.0,17.8305,17.8776,17.8117,17.8682,32000.0
2007-01-31 10:50:00,18.97,19.02,18.97,19.02,49600.0,17.8682,17.9153,17.8682,17.9153,49600.0
2007-01-31 10:55:00,19.02,19.02,19.0,19.01,14400.0,17.9153,17.9153,17.8965,17.9059,14400.0
2007-01-31 11:00:00,19.01,19.03,18.99,19.02,53800.0,17.9059,17.9247,17.8871,17.9153,53800.0
2007-01-31 11:05:00,19.02,19.05,19.0,19.03,30200.0,17.9153,17.9436,17.8965,17.9247,30200.0
2007-01-31 11:10:00,19.03,19.03,18.99,18.99,18800.0,17.9247,17.9247,17.8871,17.8871,18800.0
2007-01-31 11:15:00,18.98,19.0,18.97,19.0,30000.0,17.8776,17.8965,17.8682,17.8965,30000.0
2007-01-31 11:20:00,18.99,19.03,18.99,19.03,25600.0,17.8871,17.9247,17.8871,17.9247,25600.0
2007-01-31 11:25:00,19.04,19.07,19.03,19.05,17800.0,17.9342,17.9624,17.9247,17.9436,17800.0
2007-01-31 11:30:00,19.04,19.06,19.0,19.04,35200.0,17.9342,17.953,17.8965,17.9342,35200.0
2007-01-31 11:35:00,19.04,19.04,19.0,19.0,12400.0,17.9342,17.9342,17.8965,17.8965,12400.0
2007-01-31 11:40:00,19.0,19.05,19.0,19.05,32200.0,17.8965,17.9436,17.8965,17.9436,32200.0
2007-01-31 11:45:00,19.05,19.06,19.04,19.05,12400.0,17.9436,17.953,17.9342,17.9436,12400.0
2007-01-31 11:50:00,19.05,19.05,19.03,19.04,15200.0,17.9436,17.9436,17.9247,17.9342,15200.0
2007-01-31 11:55:00,19.03,19.06,19.02,19.05,25600.0,17.9247,17.953,17.9153,17.9436,25600.0
2007-01-31 12:00:00,19.05,19.06,19.03,19.03,12400.0,17.9436,17.953,17.9247,17.9247,12400.0
2007-01-31 12:05:00,19.0,19.03,19.0,19.03,20400.0,17.8965,17.9247,17.8965,17.9247,20400.0
2007-01-31 12:10:00,19.02,19.03,19.0,19.0,10600.0,17.9153,17.9247,17.8965,17.8965,10600.0
2007-01-31 12:15:00,19.0,19.01,18.98,19.0,38800.0,17.8965,17.9059,17.8776,17.8965,38800.0
2007-01-31 12:20:00,19.0,19.02,19.0,19.01,8800.0,17.8965,17.9153,17.8965,17.9059,8800.0
2007-01-31 12:25:00,19.01,19.03,19.01,19.03,16600.0,17.9059,17.9247,17.9059,17.9247,16600.0
2007-01-31 12:30:00,19.02,19.05,19.02,19.05,29000.0,17.9153,17.9436,17.9153,17.9436,29000.0
2007-01-31 12:35:00,19.03,19.03,19.0,19.02,105800.0,17.9247,17.9247,17.8965,17.9153,105800.0
2007-01-31 12:40:00,19.01,19.01,18.98,18.98,32400.0,17.9059,17.9059,17.8776,17.8776,32400.0
2007-01-31 12:45:00,18.98,18.98,18.95,18.98,47400.0,17.8776,17.8776,17.8494,17.8776,47400.0
2007-01-31 12:50:00,18.98,18.98,18.93,18.93,6200.0,17.8776,17.8776,17.8305,17.8305,6200.0
2007-01-31 12:55:00,18.93,18.93,18.91,18.92,24800.0,17.8305,17.8305,17.8117,17.8211,24800.0
2007-01-31 13:00:00,18.91,18.92,18.9,18.9,12800.0,17.8117,17.8211,17.8023,17.8023,12800.0
2007-01-31 13:05:00,18.9,18.91,18.88,18.89,6800.0,17.8023,17.8117,17.7834,17.7929,6800.0
2007-01-31 13:10:00,18.89,18.89,18.88,18.88,12600.0,17.7929,17.7929,17.7834,17.7834,12600.0
2007-01-31 13:15:00,18.88,18.89,18.88,18.88,5000.0,17.7834,17.7929,17.7834,17.7834,5000.0
2007-01-31 13:20:00,18.88,18.88,18.86,18.86,12400.0,17.7834,17.7834,17.7646,17.7646,12400.0
2007-01-31 13:25:00,18.86,18.86,18.86,18.86,10200.0,17.7646,17.7646,17.7646,17.7646,10200.0
2007-01-31 13:30:00,18.86,18.9,18.86,18.9,17200.0,17.7646,17.8023,17.7646,17.8023,17200.0
2007-01-31 13:35:00,18.9,18.92,18.9,18.92,9600.0,17.8023,17.8211,17.8023,17.8211,9600.0
2007-01-31 13:40:00,18.9,18.9,18.86,18.86,11200.0,17.8023,17.8023,17.7646,17.7646,11200.0
2007-01-31 13:45:00,18.86,18.87,18.86,18.86,7400.0,17.7646,17.774,17.7646,17.7646,7400.0
2007-01-31 13:50:00,18.87,18.88,18.86,18.87,29000.0,17.774,17.7834,17.7646,17.774,29000.0
2007-01-31 13:55:00,18.88,18.89,18.86,18.86,15600.0,17.7834,17.7929,17.7646,17.7646,15600.0
2007-01-31 14:00:00,18.86,18.89,18.86,18.87,5400.0,17.7646,17.7929,17.7646,17.774,5400.0
2007-01-31 14:05:00,18.87,18.9,18.86,18.9,27200.0,17.774,17.8023,17.7646,17.8023,27200.0
2007-01-31 14:10:00,18.91,18.91,18.89,18.89,19200.0,17.8117,17.8117,17.7929,17.7929,19200.0
2007-01-31 14:15:00,18.9,18.95,18.89,18.95,21800.0,17.8023,17.8494,17.7929,17.8494,21800.0
2007-01-31 14:20:00,18.95,18.98,18.92,18.92,22600.0,17.8494,17.8776,17.8211,17.8211,22600.0
2007-01-31 14:25:00,18.92,18.92,18.88,18.89,8800.0,17.8211,17.8211,17.7834,17.7929,8800.0
2007-01-31 14:30:00,18.89,18.93,18.88,18.9,9600.0,17.7929,17.8305,17.7834,17.8023,9600.0
2007-01-31 14:35:00,18.92,18.97,18.91,18.91,16400.0,17.8211,17.8682,17.8117,17.8117,16400.0
2007-01-31 14:40:00,18.9,18.92,18.9,18.9,17400.0,17.8023,17.8211,17.8023,17.8023,17400.0
2007-01-31 14:45:00,18.91,18.95,18.91,18.93,20400.0,17.8117,17.8494,17.8117,17.8305,20400.0
2007-01-31 14:50:00,18.93,18.94,18.91,18.92,9400.0,17.8305,17.84,17.8117,17.8211,9400.0
2007-01-31 14:55:00,18.93,18.95,18.92,18.95,7200.0,17.8305,17.8494,17.8211,17.8494,7200.0
2007-01-31 15:00:00,18.93,18.95,18.91,18.91,13800.0,17.8305,17.8494,17.8117,17.8117,13800.0
2007-01-31 15:05:00,18.91,18.92,18.91,18.92,7400.0,17.8117,17.8211,17.8117,17.8211,7400.0
2007-01-31 15:10:00,18.92,18.92,18.89,18.9,9800.0,17.8211,17.8211,17.7929,17.8023,9800.0
2007-01-31 15:15:00,18.9,18.91,18.89,18.91,14800.0,17.8023,17.8117,17.7929,17.8117,14800.0
2007-01-31 15:20:00,18.91,18.93,18.91,18.93,20000.0,17.8117,17.8305,17.8117,17.8305,20000.0
2007-01-31 15:25:00,18.93,18.94,18.93,18.93,23200.0,17.8305,17.84,17.8305,17.8305,23200.0
2007-01-31 15:30:00,18.93,18.95,18.93,18.93,38800.0,17.8305,17.8494,17.8305,17.8305,38800.0
2007-01-31 15:35:00,18.93,18.97,18.93,18.95,52800.0,17.8305,17.8682,17.8305,17.8494,52800.0
2007-01-31 15:40:00,18.95,18.95,18.87,18.88,102000.0,17.8494,17.8494,17.774,17.7834,102000.0
2007-01-31 15:45:00,18.88,18.89,18.87,18.89,103800.0,17.7834,17.7929,17.774,17.7929,103800.0
2007-01-31 15:50:00,18.88,18.9,18.88,18.89,55600.0,17.7834,17.8023,17.7834,17.7929,55600.0
2007-01-31 15:55:00,18.89,18.91,18.88,18.89,130200.0,17.7929,17.8117,17.7834,17.7929,130200.0
2007-02-01 09:30:00,18.89,18.94,18.89,18.94,19200.0,17.7929,17.84,17.7929,17.84,19200.0
2007-02-01 09:35:00,18.93,18.93,18.89,18.89,14000.0,17.8305,17.8305,17.7929,17.7929,14000.0
2007-02-01 09:40:00,18.89,18.91,18.89,18.91,23800.0,17.7929,17.8117,17.7929,17.8117,23800.0
2007-02-01 09:45:00,18.91,18.96,18.91,18.95,24400.0,17.8117,17.8588,17.8117,17.8494,24400.0
2007-02-01 09:50:00,18.96,19.0,18.94,18.98,246200.0,17.8588,17.8965,17.84,17.8776,246200.0
2007-02-01 09:55:00,18.99,19.0,18.95,18.95,10000.0,17.8871,17.8965,17.8494,17.8494,10000.0
2007-02-01 10:00:00,18.96,18.97,18.95,18.95,8400.0,17.8588,17.8682,17.8494,17.8494,8400.0
2007-02-01 10:05:00,18.97,18.97,18.93,18.95,12400.0,17.8682,17.8682,17.8305,17.8494,12400.0
2007-02-01 10:10:00,18.95,18.96,18.93,18.93,2800.0,17.8494,17.8588,17.8305,17.8305,2800.0
2007-02-01 10:15:00,18.93,18.94,18.93,18.94,6000.0,17.8305,17.84,17.8305,17.84,6000.0
2007-02-01 10:20:00,18.93,18.93,18.9,18.91,6400.0,17.8305,17.8305,17.8023,17.8117,6400.0
2007-02-01 10:25:00,18.92,18.93,18.9,18.93,16600.0,17.8211,17.8305,17.8023,17.8305,16600.0
2007-02-01 10:30:00,18.92,18.93,18.92,18.93,4800.0,17.8211,17.8305,17.8211,17.8305,4800.0
2007-02-01 10:35:00,18.94,18.95,18.91,18.92,19200.0,17.84,17.8494,17.8117,17.8211,19200.0
2007-02-01 10:40:00,18.93,18.97,18.92,18.97,38200.0,17.8305,17.8682,17.8211,17.8682,38200.0
2007-02-01 10:45:00,18.96,18.98,18.93,18.95,29400.0,17.8588,17.8776,17.8305,17.8494,29400.0
2007-02-01 10:50:00,18.96,19.0,18.95,19.0,10400.0,17.8588,17.8965,17.8494,17.8965,10400.0
2007-02-01 10:55:00,18.99,19.01,18.98,19.01,107200.0,17.8871,17.9059,17.8776,17.9059,107200.0
2007-02-01 11:00:00,19.01,19.05,18.99,19.02,85200.0,17.9059,17.9436,17.8871,17.9153,85200.0
2007-02-01 11:05:00,19.02,19.03,18.98,19.03,72600.0,17.9153,17.9247,17.8776,17.9247,72600.0
2007-02-01 11:10:00,19.03,19.03,18.97,19.0,25400.0,17.9247,17.9247,17.8682,17.8965,25400.0
2007-02-01 11:15:00,19.0,19.0,18.99,18.99,13800.0,17.8965,17.8965,17.8871,17.8871,13800.0
2007-02-01 11:20:00,19.0,19.0,18.99,18.99,24600.0,17.8965,17.8965,17.8871,17.8871,24600.0
2007-02-01 11:25:00,19.0,19.01,18.99,19.0,61400.0,17.8965,17.9059,17.8871,17.8965,61400.0
2007-02-01 11:30:00,19.0,19.0,18.99,19.0,6000.0,17.8965,17.8965,17.8871,17.8965,6000.0
2007-02-01 11:35:00,19.0,19.0,18.97,18.97,6800.0,17.8965,17.8965,17.8682,17.8682,6800.0
2007-02-01 11:40:00,18.98,18.98,18.95,18.98,14600.0,17.8776,17.8776,17.8494,17.8776,14600.0
2007-02-01 11:45:00,18.98,19.0,18.97,18.99,22200.0,17.8776,17.8965,17.8682,17.8871,22200.0
2007-02-01 11:50:00,18.98,18.99,18.97,18.97,13400.0,17.8776,17.8871,17.8682,17.8682,13400.0
2007-02-01 11:55:00,18.98,19.01,18.97,18.98,20400.0,17.8776,17.9059,17.8682,17.8776,20400.0
2007-02-01 12:00:00,18.98,19.0,18.97,18.98,11400.0,17.8776,17.8965,17.8682,17.8776,11400.0
2007-02-01 12:05:00,18.98,18.99,18.98,18.98,7600.0,17.8776,17.8871,17.8776,17.8776,7600.0
2007-02-01 12:10:00,18.98,19.0,18.98,19.0,11600.0,17.8776,17.8965,17.8776,17.8965,11600.0
2007-02-01 12:15:00,19.0,19.0,18.99,19.0,11000.0,17.8965,17.8965,17.8871,17.8965,11000.0
2007-02-01 12:20:00,19.0,19.02,19.0,19.01,279200.0,17.8965,17.9153,17.8965,17.9059,279200.0
2007-02-01 12:25:00,19.0,19.02,19.0,19.02,7000.0,17.8965,17.9153,17.8965,17.9153,7000.0
2007-02-01 12:30:00,19.03,19.03,19.0,19.03,14400.0,17.9247,17.9247,17.8965,17.9247,14400.0
2007-02-01 12:35:00,19.03,19.05,19.03,19.04,7200.0,17.9247,17.9436,17.9247,17.9342,7200.0
2007-02-01 12:40:00,19.04,19.05,19.03,19.03,16200.0,17.9342,17.9436,17.9247,17.9247,16200.0
2007-02-01 12:45:00,19.03,19.05,19.03,19.05,4200.0,17.9247,17.9436,17.9247,17.9436,4200.0
2007-02-01 12:50:00,19.04,19.05,19.04,19.05,17400.0,17.9342,17.9436,17.9342,17.9436,17400.0
2007-02-01 12:55:00,19.06,19.11,19.06,19.11,40000.0,17.953,18.0001,17.953,18.0001,40000.0
2007-02-01 13:00:00,19.1,19.11,19.09,19.1,34200.0,17.9907,18.0001,17.9813,17.9907,34200.0
2007-02-01 13:05:00,19.09,19.1,19.06,19.06,9000.0,17.9813,17.9907,17.953,17.953,9000.0
2007-02-01 13:10:00,19.07,19.1,19.07,19.1,9400.0,17.9624,17.9907,17.9624,17.9907,9400.0
2007-02-01 13:15:00,19.1,19.11,19.09,19.11,9000.0,17.9907,18.0001,17.9813,18.0001,9000.0
2007-02-01 13:20:00,19.11,19.14,19.11,19.14,21000.0,18.0001,18.0283,18.0001,18.0283,21000.0
2007-02-01 13:25:00,19.14,19.14,19.13,19.13,14600.0,18.0283,18.0283,18.0189,18.0189,14600.0
2007-02-01 13:30:00,19.14,19.14,19.13,19.14,15000.0,18.0283,18.0283,18.0189,18.0283,15000.0
2007-02-01 13:35:00,19.14,19.18,19.14,19.15,23400.0,18.0283,18.066,18.0283,18.0378,23400.0
2007-02-01 13:40:00,19.15,19.17,19.15,19.17,13200.0,18.0378,18.0566,18.0378,18.0566,13200.0
2007-02-01 13:45:00,19.17,19.18,19.16,19.18,19200.0,18.0566,18.066,18.0472,18.066,19200.0
2007-02-01 13:50:00,19.18,19.18,19.17,19.17,14600.0,18.066,18.066,18.0566,18.0566,14600.0
2007-02-01 13:55:00,19.17,19.18,19.17,19.17,19800.0,18.0566,18.066,18.0566,18.0566,19800.0
2007-02-01 14:00:00,19.17,19.18,19.15,19.15,27200.0,18.0566,18.066,18.0378,18.0378,27200.0
2007-02-01 14:05:00,19.16,19.2,19.15,19.2,18800.0,18.0472,18.0849,18.0378,18.0849,18800.0
2007-02-01 14:10:00,19.18,19.18,19.17,19.18,73000.0,18.066,18.066,18.0566,18.066,73000.0
2007-02-01 14:15:00,19.16,19.18,19.12,19.18,65800.0,18.0472,18.066,18.0095,18.066,65800.0
2007-02-01 14:20:00,19.18,19.24,19.18,19.22,54600.0,18.066,18.1225,18.066,18.1037,54600.0
2007-02-01 14:25:00,19.22,19.24,19.21,19.24,65000.0,18.1037,18.1225,18.0943,18.1225,65000.0
2007-02-01 14:30:00,19.24,19.25,19.23,19.23,43400.0,18.1225,18.132,18.1131,18.1131,43400.0
2007-02-01 14:35:00,19.24,19.29,19.24,19.28,56800.0,18.1225,18.1696,18.1225,18.1602,56800.0
2007-02-01 14:40:00,19.27,19.3,19.27,19.28,36200.0,18.1508,18.1791,18.1508,18.1602,36200.0
2007-02-01 14:45:00,19.29,19.29,19.25,19.25,30000.0,18.1696,18.1696,18.132,18.132,30000.0
2007-02-01 14:50:00,19.25,19.29,19.25,19.28,41400.0,18.132,18.1696,18.132,18.1602,41400.0
2007-02-01 14:55:00,19.28,19.28,19.26,19.28,62600.0,18.1602,18.1602,18.1414,18.1602,62600.0
2007-02-01 15:00:00,19.28,19.32,19.28,19.32,68200.0,18.1602,18.1979,18.1602,18.1979,68200.0
2007-02-01 15:05:00,19.31,19.33,19.29,19.3,47200.0,18.1885,18.2073,18.1696,18.1791,47200.0
2007-02-01 15:10:00,19.3,19.35,19.3,19.34,49600.0,18.1791,18.2262,18.1791,18.2167,49600.0
2007-02-01 15:15:00,19.34,19.36,19.33,19.34,51600.0,18.2167,18.2356,18.2073,18.2167,51600.0
2007-02-01 15:20:00,19.36,19.38,19.34,19.36,80200.0,18.2356,18.2544,18.2167,18.2356,80200.0
2007-02-01 15:25:00,19.36,19.41,19.36,19.41,106200.0,18.2356,18.2827,18.2356,18.2827,106200.0
2007-02-01 15:30:00,19.41,19.41,19.36,19.37,40600.0,18.2827,18.2827,18.2356,18.245,40600.0
2007-02-01 15:35:00,19.38,19.41,19.37,19.4,76000.0,18.2544,18.2827,18.245,18.2732,76000.0
2007-02-01 15:40:00,19.4,19.45,19.4,19.45,72200.0,18.2732,18.3203,18.2732,18.3203,72200.0
2007-02-01 15:45:00,19.44,19.49,19.44,19.48,189200.0,18.3109,18.358,18.3109,18.3486,189200.0
2007-02-01 15:50:00,19.48,19.53,19.48,19.52,186800.0,18.3486,18.3957,18.3486,18.3863,186800.0
2007-02-01 15:55:00,19.52,19.54,19.48,19.52,271200.0,18.3863,18.4051,18.3486,18.3863,271200.0
2007-02-02 09:30:00,19.49,19.5,19.42,19.46,35000.0,18.358,18.3674,18.2921,18.3298,35000.0
2007-02-02 09:35:00,19.5,19.5,19.38,19.38,28800.0,18.3674,18.3674,18.2544,18.2544,28800.0
2007-02-02 09:40:00,19.38,19.42,19.38,19.42,22200.0,18.2544,18.2921,18.2544,18.2921,22200.0
2007-02-02 09:45:00,19.41,19.43,19.39,19.41,16000.0,18.2827,18.3015,18.2638,18.2827,16000.0
2007-02-02 09:50:00,19.42,19.42,19.4,19.42,10000.0,18.2921,18.2921,18.2732,18.2921,10000.0
2007-02-02 09:55:00,19.41,19.42,19.39,19.39,21000.0,18.2827,18.2921,18.2638,18.2638,21000.0
2007-02-02 10:00:00,19.39,19.42,19.39,19.42,19800.0,18.2638,18.2921,18.2638,18.2921,19800.0
2007-02-02 10:05:00,19.42,19.46,19.41,19.43,15600.0,18.2921,18.3298,18.2827,18.3015,15600.0
2007-02-02 10:10:00,19.43,19.49,19.42,19.42,57800.0,18.3015,18.358,18.2921,18.2921,57800.0
2007-02-02 10:15:00,19.42,19.46,19.42,19.44,24000.0,18.2921,18.3298,18.2921,18.3109,24000.0
2007-02-02 10:20:00,19.44,19.49,19.43,19.48,23400.0,18.3109,18.358,18.3015,18.3486,23400.0
2007-02-02 10:25:00,19.48,19.55,19.47,19.47,64200.0,18.3486,18.4145,18.3392,18.3392,64200.0
2007-02-02 10:30:00,19.47,19.48,19.46,19.47,27000.0,18.3392,18.3486,18.3298,18.3392,27000.0
2007-02-02 10:35:00,19.48,19.53,19.48,19.53,43000.0,18.3486,18.3957,18.3486,18.3957,43000.0
2007-02-02 10:40:00,19.52,19.59,19.51,19.57,58400.0,18.3863,18.4522,18.3769,18.4334,58400.0
2007-02-02 10:45:00,19.57,19.57,19.55,19.55,7200.0,18.4334,18.4334,18.4145,18.4145,7200.0
2007-02-02 10:50:00,19.55,19.55,19.5,19.5,7000.0,18.4145,18.4145,18.3674,18.3674,7000.0
2007-02-02 10:55:00,19.49,19.52,19.48,19.49,17400.0,18.358,18.3863,18.3486,18.358,17400.0
2007-02-02 11:00:00,19.48,19.49,19.48,19.48,24600.0,18.3486,18.358,18.3486,18.3486,24600.0
2007-02-02 11:05:00,19.48,19.49,19.48,19.48,19400.0,18.3486,18.358,18.3486,18.3486,19400.0
2007-02-02 11:10:00,19.48,19.48,19.45,19.47,32000.0,18.3486,18.3486,18.3203,18.3392,32000.0
2007-02-02 11:15:00,19.48,19.48,19.47,19.47,4400.0,18.3486,18.3486,18.3392,18.3392,4400.0
2007-02-02 11:20:00,19.47,19.48,19.46,19.47,19400.0,18.3392,18.3486,18.3298,18.3392,19400.0
2007-02-02 11:25:00,19.47,19.47,19.45,19.45,14000.0,18.3392,18.3392,18.3203,18.3203,14000.0
2007-02-02 11:30:00,19.45,19.46,19.42,19.42,16800.0,18.3203,18.3298,18.2921,18.2921,16800.0
2007-02-02 11:35:00,19.41,19.43,19.38,19.43,65200.0,18.2827,18.3015,18.2544,18.3015,65200.0
2007-02-02 11:40:00,19.43,19.44,19.42,19.44,33400.0,18.3015,18.3109,18.2921,18.3109,33400.0
2007-02-02 11:45:00,19.44,19.44,19.43,19.43,4800.0,18.3109,18.3109,18.3015,18.3015,4800.0
2007-02-02 11:50:00,19.43,19.47,19.43,19.47,66400.0,18.3015,18.3392,18.3015,18.3392,66400.0
2007-02-02 11:55:00,19.47,19.5,19.46,19.5,23600.0,18.3392,18.3674,18.3298,18.3674,23600.0
2007-02-02 12:00:00,19.5,19.5,19.46,19.46,18200.0,18.3674,18.3674,18.3298,18.3298,18200.0
2007-02-02 12:05:00,19.46,19.46,19.45,19.45,5400.0,18.3298,18.3298,18.3203,18.3203,5400.0
2007-02-02 12:10:00,19.45,19.45,19.43,19.43,25400.0,18.3203,18.3203,18.3015,18.3015,25400.0
2007-02-02 12:15:00,19.43,19.43,19.42,19.43,65000.0,18.3015,18.3015,18.2921,18.3015,65000.0
2007-02-02 12:20:00,19.44,19.45,19.43,19.45,50400.0,18.3109,18.3203,18.3015,18.3203,50400.0
2007-02-02 12:25:00,19.46,19.46,19.43,19.43,43200.0,18.3298,18.3298,18.3015,18.3015,43200.0
2007-02-02 12:30:00,19.43,19.45,19.43,19.44,14400.0,18.3015,18.3203,18.3015,18.3109,14400.0
2007-02-02 12:35:00,19.45,19.47,19.44,19.47,19400.0,18.3203,18.3392,18.3109,18.3392,19400.0
2007-02-02 12:40:00,19.46,19.46,19.44,19.44,2200.0,18.3298,18.3298,18.3109,18.3109,2200.0
2007-02-02 12:45:00,19.44,19.44,19.43,19.43,22800.0,18.3109,18.3109,18.3015,18.3015,22800.0
2007-02-02 12:50:00,19.43,19.43,19.43,19.43,7000.0,18.3015,18.3015,18.3015,18.3015,7000.0
2007-02-02 12:55:00,19.43,19.43,19.43,19.43,10400.0,18.3015,18.3015,18.3015,18.3015,10400.0
2007-02-02 13:00:00,19.43,19.45,19.43,19.43,37600.0,18.3015,18.3203,18.3015,18.3015,37600.0
2007-02-02 13:05:00,19.44,19.44,19.43,19.43,7600.0,18.3109,18.3109,18.3015,18.3015,7600.0
2007-02-02 13:10:00,19.44,19.45,19.43,19.43,115000.0,18.3109,18.3203,18.3015,18.3015,115000.0
2007-02-02 13:15:00,19.43,19.44,19.43,19.43,19600.0,18.3015,18.3109,18.3015,18.3015,19600.0
2007-02-02 13:20:00,19.43,19.46,19.43,19.43,12600.0,18.3015,18.3298,18.3015,18.3015,12600.0
2007-02-02 13:25:00,19.43,19.45,19.43,19.45,12600.0,18.3015,18.3203,18.3015,18.3203,12600.0
2007-02-02 13:30:00,19.45,19.46,19.45,19.46,15400.0,18.3203,18.3298,18.3203,18.3298,15400.0
2007-02-02 13:35:00,19.45,19.46,19.45,19.45,13200.0,18.3203,18.3298,18.3203,18.3203,13200.0
2007-02-02 13:40:00,19.46,19.46,19.45,19.45,105000.0,18.3298,18.3298,18.3203,18.3203,105000.0
2007-02-02 13:45:00,19.46,19.46,19.45,19.46,12200.0,18.3298,18.3298,18.3203,18.3298,12200.0
2007-02-02 13:50:00,19.46,19.46,19.44,19.45,9800.0,18.3298,18.3298,18.3109,18.3203,9800.0
2007-02-02 13:55:00,19.45,19.46,19.43,19.45,15400.0,18.3203,18.3298,18.3015,18.3203,15400.0
2007-02-02 14:00:00,19.44,19.48,19.44,19.48,12000.0,18.3109,18.3486,18.3109,18.3486,12000.0
2007-02-02 14:05:00,19.48,19.48,19.46,19.46,14000.0,18.3486,18.3486,18.3298,18.3298,14000.0
2007-02-02 14:10:00,19.46,19.47,19.43,19.44,13200.0,18.3298,18.3392,18.3015,18.3109,13200.0
2007-02-02 14:15:00,19.44,19.45,19.43,19.43,9000.0,18.3109,18.3203,18.3015,18.3015,9000.0
2007-02-02 14:20:00,19.43,19.43,19.42,19.42,18200.0,18.3015,18.3015,18.2921,18.2921,18200.0
2007-02-02 14:25:00,19.43,19.46,19.43,19.44,25800.0,18.3015,18.3298,18.3015,18.3109,25800.0
2007-02-02 14:30:00,19.44,19.46,19.44,19.45,24200.0,18.3109,18.3298,18.3109,18.3203,24200.0
2007-02-02 14:35:00,19.45,19.46,19.44,19.45,14800.0,18.3203,18.3298,18.3109,18.3203,14800.0
2007-02-02 14:40:00,19.45,19.46,19.45,19.46,10600.0,18.3203,18.3298,18.3203,18.3298,10600.0
2007-02-02 14:45:00,19.45,19.45,19.43,19.44,16000.0,18.3203,18.3203,18.3015,18.3109,16000.0
2007-02-02 14:50:00,19.45,19.45,19.43,19.43,10800.0,18.3203,18.3203,18.3015,18.3015,10800.0
2007-02-02 14:55:00,19.44,19.46,19.44,19.45,16400.0,18.3109,18.3298,18.3109,18.3203,16400.0
2007-02-02 15:00:00,19.45,19.45,19.44,19.44,11400.0,18.3203,18.3203,18.3109,18.3109,11400.0
2007-02-02 15:05:00,19.44,19.45,19.43,19.44,16800.0,18.3109,18.3203,18.3015,18.3109,16800.0
2007-02-02 15:10:00,19.44,19.45,19.43,19.45,48800.0,18.3109,18.3203,18.3015,18.3203,48800.0
2007-02-02 15:15:00,19.45,19.46,19.43,19.45,53000.0,18.3203,18.3298,18.3015,18.3203,53000.0
2007-02-02 15:20:00,19.45,19.47,19.45,19.45,30800.0,18.3203,18.3392,18.3203,18.3203,30800.0
2007-02-02 15:25:00,19.45,19.46,19.45,19.46,70200.0,18.3203,18.3298,18.3203,18.3298,70200.0
2007-02-02 15:30:00,19.45,19.47,19.45,19.46,42400.0,18.3203,18.3392,18.3203,18.3298,42400.0
2007-02-02 15:35:00,19.46,19.48,19.44,19.48,39200.0,18.3298,18.3486,18.3109,18.3486,39200.0
2007-02-02 15:40:00,19.47,19.47,19.46,19.46,24200.0,18.3392,18.3392,18.3298,18.3298,24200.0
2007-02-02 15:45:00,19.45,19.45,19.39,19.43,95400.0,18.3203,18.3203,18.2638,18.3015,95400.0
2007-02-02 15:50:00,19.43,19.48,19.43,19.46,46800.0,18.3015,18.3486,18.3015,18.3298,46800.0
2007-02-02 15:55:00,19.46,19.46,19.45,19.45,64400.0,18.3298,18.3298,18.3203,18.3203,64400.0
2007-02-05 09:30:00,19.43,19.46,19.42,19.42,17800.0,18.3015,18.3298,18.2921,18.2921,17800.0
2007-02-05 09:35:00,19.43,19.43,19.35,19.36,54600.0,18.3015,18.3015,18.2262,18.2356,54600.0
2007-02-05 09:40:00,19.36,19.45,19.36,19.42,27000.0,18.2356,18.3203,18.2356,18.2921,27000.0
2007-02-05 09:45:00,19.43,19.45,19.42,19.42,15000.0,18.3015,18.3203,18.2921,18.2921,15000.0
2007-02-05 09:50:00,19.42,19.42,19.38,19.38,16200.0,18.2921,18.2921,18.2544,18.2544,16200.0
2007-02-05 09:55:00,19.4,19.4,19.25,19.28,32200.0,18.2732,18.2732,18.132,18.1602,32200.0
2007-02-05 10:00:00,19.29,19.3,19.27,19.27,18400.0,18.1696,18.1791,18.1508,18.1508,18400.0
2007-02-05 10:05:00,19.26,19.27,19.25,19.26,82200.0,18.1414,18.1508,18.132,18.1414,82200.0
2007-02-05 10:10:00,19.23,19.24,19.21,19.22,23000.0,18.1131,18.1225,18.0943,18.1037,23000.0
2007-02-05 10:15:00,19.21,19.22,19.16,19.22,65600.0,18.0943,18.1037,18.0472,18.1037,65600.0
2007-02-05 10:20:00,19.22,19.22,19.16,19.22,33400.0,18.1037,18.1037,18.0472,18.1037,33400.0
2007-02-05 10:25:00,19.22,19.25,19.22,19.24,15000.0,18.1037,18.132,18.1037,18.1225,15000.0
2007-02-05 10:30:00,19.24,19.31,19.24,19.31,9800.0,18.1225,18.1885,18.1225,18.1885,9800.0
2007-02-05 10:35:00,19.31,19.31,19.29,19.29,4000.0,18.1885,18.1885,18.1696,18.1696,4000.0
2007-02-05 10:40:00,19.3,19.3,19.28,19.28,51000.0,18.1791,18.1791,18.1602,18.1602,51000.0
2007-02-05 10:45:00,19.29,19.29,19.29,19.29,3200.0,18.1696,18.1696,18.1696,18.1696,3200.0
2007-02-05 10:50:00,19.28,19.29,19.28,19.28,15000.0,18.1602,18.1696,18.1602,18.1602,15000.0
2007-02-05 10:55:00,19.28,19.3,19.28,19.29,66400.0,18.1602,18.1791,18.1602,18.1696,66400.0
2007-02-05 11:00:00,19.3,19.3,19.29,19.29,50600.0,18.1791,18.1791,18.1696,18.1696,50600.0
2007-02-05 11:05:00,19.29,19.3,19.28,19.28,20600.0,18.1696,18.1791,18.1602,18.1602,20600.0
2007-02-05 11:10:00,19.28,19.3,19.26,19.26,21400.0,18.1602,18.1791,18.1414,18.1414,21400.0
2007-02-05 11:15:00,19.26,19.3,19.25,19.25,28000.0,18.1414,18.1791,18.132,18.132,28000.0
2007-02-05 11:20:00,19.25,19.29,19.25,19.28,12000.0,18.132,18.1696,18.132,18.1602,12000.0
2007-02-05 11:25:00,19.28,19.28,19.28,19.28,7000.0,18.1602,18.1602,18.1602,18.1602,7000.0
2007-02-05 11:30:00,19.28,19.28,19.28,19.28,9600.0,18.1602,18.1602,18.1602,18.1602,9600.0
2007-02-05 11:35:00,19.28,19.29,19.28,19.28,7800.0,18.1602,18.1696,18.1602,18.1602,7800.0
2007-02-05 11:40:00,19.28,19.28,19.28,19.28,15600.0,18.1602,18.1602,18.1602,18.1602,15600.0
2007-02-05 11:45:00,19.28,19.28,19.28,19.28,16400.0,18.1602,18.1602,18.1602,18.1602,16400.0
2007-02-05 11:50:00,19.28,19.29,19.28,19.28,4000.0,18.1602,18.1696,18.1602,18.1602,4000.0
2007-02-05 11:55:00,19.28,19.3,19.28,19.29,8000.0,18.1602,18.1791,18.1602,18.1696,8000.0
2007-02-05 12:00:00,19.29,19.31,19.29,19.31,8400.0,18.1696,18.1885,18.1696,18.1885,8400.0
2007-02-05 12:05:00,19.3,19.31,19.28,19.31,19400.0,18.1791,18.1885,18.1602,18.1885,19400.0
2007-02-05 12:10:00,19.31,19.31,19.28,19.28,11800.0,18.1885,18.1885,18.1602,18.1602,11800.0
2007-02-05 12:15:00,19.28,19.28,19.28,19.28,13800.0,18.1602,18.1602,18.1602,18.1602,13800.0
2007-02-05 12:20:00,19.28,19.3,19.28,19.29,39600.0,18.1602,18.1791,18.1602,18.1696,39600.0
2007-02-05 12:25:00,19.29,19.3,19.28,19.29,25000.0,18.1696,18.1791,18.1602,18.1696,25000.0
2007-02-05 12:30:00,19.28,19.32,19.28,19.32,14000.0,18.1602,18.1979,18.1602,18.1979,14000.0
2007-02-05 12:35:00,19.32,19.33,19.32,19.33,14200.0,18.1979,18.2073,18.1979,18.2073,14200.0
2007-02-05 12:40:00,19.33,19.33,19.33,19.33,13600.0,18.2073,18.2073,18.2073,18.2073,13600.0
2007-02-05 12:45:00,19.33,19.34,19.33,19.34,10200.0,18.2073,18.2167,18.2073,18.2167,10200.0
2007-02-05 12:50:00,19.35,19.36,19.34,19.35,32800.0,18.2262,18.2356,18.2167,18.2262,32800.0
2007-02-05 12:55:00,19.35,19.36,19.34,19.36,12800.0,18.2262,18.2356,18.2167,18.2356,12800.0
2007-02-05 13:00:00,19.36,19.42,19.36,19.4,49400.0,18.2356,18.2921,18.2356,18.2732,49400.0
2007-02-05 13:05:00,19.4,19.41,19.39,19.4,27600.0,18.2732,18.2827,18.2638,18.2732,27600.0
2007-02-05 13:10:00,19.4,19.41,19.4,19.4,11200.0,18.2732,18.2827,18.2732,18.2732,11200.0
2007-02-05 13:15:00,19.4,19.41,19.4,19.41,15800.0,18.2732,18.2827,18.2732,18.2827,15800.0
2007-02-05 13:20:00,19.41,19.42,19.4,19.4,18400.0,18.2827,18.2921,18.2732,18.2732,18400.0
2007-02-05 13:25:00,19.4,19.41,19.39,19.4,16800.0,18.2732,18.2827,18.2638,18.2732,16800.0
2007-02-05 13:30:00,19.4,19.43,19.4,19.43,19400.0,18.2732,18.3015,18.2732,18.3015,19400.0
2007-02-05 13:35:00,19.42,19.43,19.42,19.42,10200.0,18.2921,18.3015,18.2921,18.2921,10200.0
2007-02-05 13:40:00,19.42,19.42,19.41,19.42,3200.0,18.2921,18.2921,18.2827,18.2921,3200.0
2007-02-05 13:45:00,19.41,19.42,19.4,19.41,19600.0,18.2827,18.2921,18.2732,18.2827,19600.0
2007-02-05 13:50:00,19.41,19.42,19.41,19.41,8200.0,18.2827,18.2921,18.2827,18.2827,8200.0
2007-02-05 13:55:00,19.41,19.42,19.41,19.41,2600.0,18.2827,18.2921,18.2827,18.2827,2600.0
2007-02-05 14:00:00,19.41,19.44,19.41,19.44,29200.0,18.2827,18.3109,18.2827,18.3109,29200.0
2007-02-05 14:05:00,19.43,19.43,19.42,19.43,14800.0,18.3015,18.3015,18.2921,18.3015,14800.0
2007-02-05 14:10:00,19.43,19.45,19.43,19.43,9400.0,18.3015,18.3203,18.3015,18.3015,9400.0
2007-02-05 14:15:00,19.44,19.47,19.44,19.46,34200.0,18.3109,18.3392,18.3109,18.3298,34200.0
2007-02-05 14:20:00,19.46,19.46,19.45,19.45,10200.0,18.3298,18.3298,18.3203,18.3203,10200.0
2007-02-05 14:25:00,19.45,19.47,19.45,19.47,16800.0,18.3203,18.3392,18.3203,18.3392,16800.0
2007-02-05 14:30:00,19.47,19.48,19.46,19.47,21200.0,18.3392,18.3486,18.3298,18.3392,21200.0
2007-02-05 14:35:00,19.47,19.5,19.47,19.5,22400.0,18.3392,18.3674,18.3392,18.3674,22400.0
2007-02-05 14:40:00,19.5,19.51,19.48,19.49,18200.0,18.3674,18.3769,18.3486,18.358,18200.0
2007-02-05 14:45:00,19.49,19.54,19.49,19.54,37200.0,18.358,18.4051,18.358,18.4051,37200.0
2007-02-05 14:50:00,19.54,19.54,19.5,19.5,19400.0,18.4051,18.4051,18.3674,18.3674,19400.0
2007-02-05 14:55:00,19.51,19.51,19.49,19.49,17000.0,18.3769,18.3769,18.358,18.358,17000.0
2007-02-05 15:00:00,19.49,19.5,19.47,19.49,16400.0,18.358,18.3674,18.3392,18.358,16400.0
2007-02-05 15:05:00,19.5,19.5,19.49,19.5,20400.0,18.3674,18.3674,18.358,18.3674,20400.0
2007-02-05 15:10:00,19.49,19.5,19.48,19.48,8200.0,18.358,18.3674,18.3486,18.3486,8200.0
2007-02-05 15:15:00,19.48,19.51,19.47,19.51,46000.0,18.3486,18.3769,18.3392,18.3769,46000.0
2007-02-05 15:20:00,19.5,19.53,19.5,19.53,73600.0,18.3674,18.3957,18.3674,18.3957,73600.0
2007-02-05 15:25:00,19.53,19.54,19.5,19.5,55000.0,18.3957,18.4051,18.3674,18.3674,55000.0
2007-02-05 15:30:00,19.5,19.52,19.5,19.51,43600.0,18.3674,18.3863,18.3674,18.3769,43600.0
2007-02-05 15:35:00,19.5,19.51,19.49,19.5,54200.0,18.3674,18.3769,18.358,18.3674,54200.0
2007-02-05 15:40:00,19.5,19.5,19.5,19.5,21600.0,18.3674,18.3674,18.3674,18.3674,21600.0
2007-02-05 15:45:00,19.5,19.53,19.5,19.52,21000.0,18.3674,18.3957,18.3674,18.3863,21000.0
2007-02-05 15:50:00,19.52,19.53,19.5,19.5,28800.0,18.3863,18.3957,18.3674,18.3674,28800.0
2007-02-05 15:55:00,19.5,19.51,19.49,19.49,33600.0,18.3674,18.3769,18.358,18.358,33600.0
2007-02-06 09:30:00,19.54,19.54,19.45,19.45,15600.0,18.4051,18.4051,18.3203,18.3203,15600.0
2007-02-06 09:35:00,19.45,19.5,19.45,19.49,8200.0,18.3203,18.3674,18.3203,18.358,8200.0
2007-02-06 09:40:00,19.49,19.53,19.46,19.47,7600.0,18.358,18.3957,18.3298,18.3392,7600.0
2007-02-06 09:45:00,19.47,19.47,19.44,19.44,12800.0,18.3392,18.3392,18.3109,18.3109,12800.0
2007-02-06 09:50:00,19.44,19.45,19.43,19.43,6400.0,18.3109,18.3203,18.3015,18.3015,6400.0
2007-02-06 09:55:00,19.43,19.44,19.38,19.38,8800.0,18.3015,18.3109,18.2544,18.2544,8800.0
2007-02-06 10:00:00,19.39,19.4,19.37,19.4,10200.0,18.2638,18.2732,18.245,18.2732,10200.0
2007-02-06 10:05:00,19.4,19.41,19.39,19.39,4400.0,18.2732,18.2827,18.2638,18.2638,4400.0
2007-02-06 10:10:00,19.39,19.42,19.38,19.42,8000.0,18.2638,18.2921,18.2544,18.2921,8000.0
2007-02-06 10:15:00,19.4,19.42,19.39,19.42,57400.0,18.2732,18.2921,18.2638,18.2921,57400.0
2007-02-06 10:20:00,19.42,19.45,19.41,19.43,15400.0,18.2921,18.3203,18.2827,18.3015,15400.0
2007-02-06 10:25:00,19.44,19.44,19.42,19.43,7000.0,18.3109,18.3109,18.2921,18.3015,7000.0
2007-02-06 10:30:00,19.43,19.43,19.42,19.43,8600.0,18.3015,18.3015,18.2921,18.3015,8600.0
2007-02-06 10:35:00,19.43,19.43,19.4,19.41,2600.0,18.3015,18.3015,18.2732,18.2827,2600.0
2007-02-06 10:40:00,19.4,19.41,19.4,19.4,5600.0,18.2732,18.2827,18.2732,18.2732,5600.0
2007-02-06 10:45:00,19.4,19.42,19.4,19.42,26800.0,18.2732,18.2921,18.2732,18.2921,26800.0
2007-02-06 10:50:00,19.42,19.43,19.4,19.42,10800.0,18.2921,18.3015,18.2732,18.2921,10800.0
2007-02-06 10:55:00,19.42,19.42,19.4,19.4,8600.0,18.2921,18.2921,18.2732,18.2732,8600.0
2007-02-06 11:00:00,19.4,19.43,19.4,19.43,15200.0,18.2732,18.3015,18.2732,18.3015,15200.0
2007-02-06 11:05:00,19.41,19.42,19.41,19.42,5600.0,18.2827,18.2921,18.2827,18.2921,5600.0
2007-02-06 11:10:00,19.42,19.43,19.42,19.43,6400.0,18.2921,18.3015,18.2921,18.3015,6400.0
2007-02-06 11:15:00,19.43,19.43,19.42,19.42,1800.0,18.3015,18.3015,18.2921,18.2921,1800.0
2007-02-06 11:20:00,19.42,19.43,19.41,19.43,15800.0,18.2921,18.3015,18.2827,18.3015,15800.0
2007-02-06 11:25:00,19.42,19.43,19.42,19.42,3200.0,18.2921,18.3015,18.2921,18.2921,3200.0
2007-02-06 11:30:00,19.42,19.43,19.41,19.42,17200.0,18.2921,18.3015,18.2827,18.2921,17200.0
2007-02-06 11:35:00,19.42,19.42,19.42,19.42,30000.0,18.2921,18.2921,18.2921,18.2921,30000.0
2007-02-06 11:40:00,19.42,19.43,19.41,19.41,23400.0,18.2921,18.3015,18.2827,18.2827,23400.0
2007-02-06 11:45:00,19.42,19.42,19.38,19.38,23200.0,18.2921,18.2921,18.2544,18.2544,23200.0
2007-02-06 11:50:00,19.38,19.38,19.34,19.36,61600.0,18.2544,18.2544,18.2167,18.2356,61600.0
2007-02-06 11:55:00,19.35,19.38,19.35,19.35,21400.0,18.2262,18.2544,18.2262,18.2262,21400.0
2007-02-06 12:00:00,19.34,19.34,19.31,19.33,18200.0,18.2167,18.2167,18.1885,18.2073,18200.0
2007-02-06 12:05:00,19.32,19.32,19.31,19.31,18600.0,18.1979,18.1979,18.1885,18.1885,18600.0
2007-02-06 12:10:00,19.31,19.32,19.31,19.31,3800.0,18.1885,18.1979,18.1885,18.1885,3800.0
2007-02-06 12:15:00,19.31,19.35,19.31,19.33,20000.0,18.1885,18.2262,18.1885,18.2073,20000.0
2007-02-06 12:20:00,19.34,19.34,19.3,19.3,19200.0,18.2167,18.2167,18.1791,18.1791,19200.0
2007-02-06 12:25:00,19.31,19.34,19.3,19.34,8000.0,18.1885,18.2167,18.1791,18.2167,8000.0
2007-02-06 12:30:00,19.34,19.34,19.33,19.34,6000.0,18.2167,18.2167,18.2073,18.2167,6000.0
2007-02-06 12:35:00,19.33,19.36,19.33,19.36,23600.0,18.2073,18.2356,18.2073,18.2356,23600.0
2007-02-06 12:40:00,19.36,19.36,19.36,19.36,1000.0,18.2356,18.2356,18.2356,18.2356,1000.0
2007-02-06 12:45:00,19.36,19.36,19.35,19.36,2400.0,18.2356,18.2356,18.2262,18.2356,2400.0
2007-02-06 12:50:00,19.35,19.36,19.35,19.36,6000.0,18.2262,18.2356,18.2262,18.2356,6000.0
2007-02-06 12:55:00,19.37,19.37,19.34,19.35,24800.0,18.245,18.245,18.2167,18.2262,24800.0
2007-02-06 13:00:00,19.35,19.37,19.34,19.34,17200.0,18.2262,18.245,18.2167,18.2167,17200.0
2007-02-06 13:05:00,19.35,19.35,19.33,19.35,6800.0,18.2262,18.2262,18.2073,18.2262,6800.0
2007-02-06 13:10:00,19.35,19.38,19.35,19.38,11600.0,18.2262,18.2544,18.2262,18.2544,11600.0
2007-02-06 13:15:00,19.38,19.39,19.38,19.39,5400.0,18.2544,18.2638,18.2544,18.2638,5400.0
2007-02-06 13:20:00,19.39,19.39,19.38,19.38,16400.0,18.2638,18.2638,18.2544,18.2544,16400.0
2007-02-06 13:25:00,19.39,19.39,19.37,19.38,14200.0,18.2638,18.2638,18.245,18.2544,14200.0
2007-02-06 13:30:00,19.38,19.39,19.38,19.39,8800.0,18.2544,18.2638,18.2544,18.2638,8800.0
2007-02-06 13:35:00,19.39,19.41,19.38,19.4,14600.0,18.2638,18.2827,18.2544,18.2732,14600.0
2007-02-06 13:40:00,19.38,19.41,19.36,19.4,45200.0,18.2544,18.2827,18.2356,18.2732,45200.0
2007-02-06 13:45:00,19.39,19.42,19.39,19.41,70800.0,18.2638,18.2921,18.2638,18.2827,70800.0
2007-02-06 13:50:00,19.41,19.42,19.4,19.41,29800.0,18.2827,18.2921,18.2732,18.2827,29800.0
2007-02-06 13:55:00,19.41,19.42,19.4,19.42,23800.0,18.2827,18.2921,18.2732,18.2921,23800.0
2007-02-06 14:00:00,19.41,19.42,19.4,19.41,26000.0,18.2827,18.2921,18.2732,18.2827,26000.0
2007-02-06 14:05:00,19.41,19.42,19.41,19.41,5200.0,18.2827,18.2921,18.2827,18.2827,5200.0
2007-02-06 14:10:00,19.41,19.43,19.41,19.43,29400.0,18.2827,18.3015,18.2827,18.3015,29400.0
2007-02-06 14:15:00,19.42,19.43,19.41,19.41,50600.0,18.2921,18.3015,18.2827,18.2827,50600.0
2007-02-06 14:20:00,19.41,19.41,19.41,19.41,10400.0,18.2827,18.2827,18.2827,18.2827,10400.0
2007-02-06 14:25:00,19.41,19.42,19.39,19.42,40000.0,18.2827,18.2921,18.2638,18.2921,40000.0
2007-02-06 14:30:00,19.41,19.43,19.41,19.43,12200.0,18.2827,18.3015,18.2827,18.3015,12200.0
2007-02-06 14:35:00,19.42,19.42,19.39,19.39,17400.0,18.2921,18.2921,18.2638,18.2638,17400.0
2007-02-06 14:40:00,19.39,19.42,19.39,19.41,25800.0,18.2638,18.2921,18.2638,18.2827,25800.0
2007-02-06 14:45:00,19.41,19.42,19.41,19.41,15200.0,18.2827,18.2921,18.2827,18.2827,15200.0
2007-02-06 14:50:00,19.41,19.42,19.41,19.42,11200.0,18.2827,18.2921,18.2827,18.2921,11200.0
2007-02-06 14:55:00,19.41,19.42,19.39,19.42,37000.0,18.2827,18.2921,18.2638,18.2921,37000.0
2007-02-06 15:00:00,19.42,19.43,19.35,19.38,63000.0,18.2921,18.3015,18.2262,18.2544,63000.0
2007-02-06 15:05:00,19.38,19.43,19.38,19.4,49400.0,18.2544,18.3015,18.2544,18.2732,49400.0
2007-02-06 15:10:00,19.39,19.42,19.39,19.4,21000.0,18.2638,18.2921,18.2638,18.2732,21000.0
2007-02-06 15:15:00,19.4,19.42,19.4,19.4,29800.0,18.2732,18.2921,18.2732,18.2732,29800.0
2007-02-06 15:20:00,19.4,19.41,19.4,19.41,40000.0,18.2732,18.2827,18.2732,18.2827,40000.0
2007-02-06 15:25:00,19.42,19.43,19.41,19.42,10400.0,18.2921,18.3015,18.2827,18.2921,10400.0
2007-02-06 15:30:00,19.42,19.42,19.4,19.41,25800.0,18.2921,18.2921,18.2732,18.2827,25800.0
2007-02-06 15:35:00,19.4,19.4,19.39,19.39,21600.0,18.2732,18.2732,18.2638,18.2638,21600.0
2007-02-06 15:40:00,19.39,19.39,19.38,19.38,30800.0,18.2638,18.2638,18.2544,18.2544,30800.0
2007-02-06 15:45:00,19.38,19.39,19.36,19.36,35400.0,18.2544,18.2638,18.2356,18.2356,35400.0
2007-02-06 15:50:00,19.36,19.37,19.34,19.36,63600.0,18.2356,18.245,18.2167,18.2356,63600.0
2007-02-06 15:55:00,19.36,19.39,19.34,19.36,66200.0,18.2356,18.2638,18.2167,18.2356,66200.0
2007-02-07 09:30:00,19.46,19.48,19.43,19.43,15000.0,18.3298,18.3486,18.3015,18.3015,15000.0
2007-02-07 09:35:00,19.43,19.43,19.41,19.42,5400.0,18.3015,18.3015,18.2827,18.2921,5400.0
2007-02-07 09:40:00,19.42,19.45,19.42,19.45,18400.0,18.2921,18.3203,18.2921,18.3203,18400.0
2007-02-07 09:45:00,19.43,19.43,19.4,19.4,8400.0,18.3015,18.3015,18.2732,18.2732,8400.0
2007-02-07 09:50:00,19.39,19.4,19.34,19.36,10200.0,18.2638,18.2732,18.2167,18.2356,10200.0
2007-02-07 09:55:00,19.36,19.4,19.36,19.37,11000.0,18.2356,18.2732,18.2356,18.245,11000.0
2007-02-07 10:00:00,19.37,19.39,19.37,19.38,4400.0,18.245,18.2638,18.245,18.2544,4400.0
2007-02-07 10:05:00,19.38,19.38,19.37,19.38,9400.0,18.2544,18.2544,18.245,18.2544,9400.0
2007-02-07 10:10:00,19.37,19.42,19.36,19.4,17800.0,18.245,18.2921,18.2356,18.2732,17800.0
2007-02-07 10:15:00,19.39,19.4,19.35,19.36,12000.0,18.2638,18.2732,18.2262,18.2356,12000.0
2007-02-07 10:20:00,19.37,19.37,19.33,19.34,9600.0,18.245,18.245,18.2073,18.2167,9600.0
2007-02-07 10:25:00,19.33,19.36,19.33,19.34,5400.0,18.2073,18.2356,18.2073,18.2167,5400.0
2007-02-07 10:30:00,19.35,19.36,19.33,19.36,24400.0,18.2262,18.2356,18.2073,18.2356,24400.0
2007-02-07 10:35:00,19.36,19.36,19.34,19.34,11400.0,18.2356,18.2356,18.2167,18.2167,11400.0
2007-02-07 10:40:00,19.34,19.39,19.33,19.36,40400.0,18.2167,18.2638,18.2073,18.2356,40400.0
2007-02-07 10:45:00,19.35,19.37,19.34,19.36,28400.0,18.2262,18.245,18.2167,18.2356,28400.0
2007-02-07 10:50:00,19.35,19.36,19.34,19.35,18000.0,18.2262,18.2356,18.2167,18.2262,18000.0
2007-02-07 10:55:00,19.36,19.36,19.34,19.34,8400.0,18.2356,18.2356,18.2167,18.2167,8400.0
2007-02-07 11:00:00,19.34,19.37,19.34,19.36,17400.0,18.2167,18.245,18.2167,18.2356,17400.0
2007-02-07 11:05:00,19.36,19.37,19.35,19.35,14000.0,18.2356,18.245,18.2262,18.2262,14000.0
2007-02-07 11:10:00,19.35,19.39,19.35,19.36,63800.0,18.2262,18.2638,18.2262,18.2356,63800.0
2007-02-07 11:15:00,19.36,19.41,19.35,19.41,47200.0,18.2356,18.2827,18.2262,18.2827,47200.0
2007-02-07 11:20:00,19.41,19.42,19.36,19.37,34600.0,18.2827,18.2921,18.2356,18.245,34600.0
2007-02-07 11:25:00,19.38,19.43,19.38,19.42,8000.0,18.2544,18.3015,18.2544,18.2921,8000.0
2007-02-07 11:30:00,19.42,19.43,19.38,19.38,26600.0,18.2921,18.3015,18.2544,18.2544,26600.0
2007-02-07 11:35:00,19.38,19.39,19.35,19.37,17400.0,18.2544,18.2638,18.2262,18.245,17400.0
2007-02-07 11:40:00,19.36,19.39,19.35,19.36,24200.0,18.2356,18.2638,18.2262,18.2356,24200.0
2007-02-07 11:45:00,19.36,19.41,19.36,19.41,18400.0,18.2356,18.2827,18.2356,18.2827,18400.0
2007-02-07 11:50:00,19.41,19.41,19.36,19.38,28200.0,18.2827,18.2827,18.2356,18.2544,28200.0
2007-02-07 11:55:00,19.38,19.39,19.35,19.38,16800.0,18.2544,18.2638,18.2262,18.2544,16800.0
2007-02-07 12:00:00,19.38,19.42,19.37,19.39,24800.0,18.2544,18.2921,18.245,18.2638,24800.0
2007-02-07 12:05:00,19.39,19.42,19.38,19.42,23000.0,18.2638,18.2921,18.2544,18.2921,23000.0
2007-02-07 12:10:00,19.42,19.43,19.39,19.43,19400.0,18.2921,18.3015,18.2638,18.3015,19400.0
2007-02-07 12:15:00,19.43,19.5,19.41,19.5,35200.0,18.3015,18.3674,18.2827,18.3674,35200.0
2007-02-07 12:20:00,19.5,19.52,19.45,19.48,101000.0,18.3674,18.3863,18.3203,18.3486,101000.0
2007-02-07 12:25:00,19.48,19.54,19.47,19.53,17600.0,18.3486,18.4051,18.3392,18.3957,17600.0
2007-02-07 12:30:00,19.53,19.59,19.53,19.56,32000.0,18.3957,18.4522,18.3957,18.424,32000.0
2007-02-07 12:35:00,19.56,19.6,19.54,19.58,10800.0,18.424,18.4616,18.4051,18.4428,10800.0
2007-02-07 12:40:00,19.58,19.64,19.58,19.61,31600.0,18.4428,18.4993,18.4428,18.4711,31600.0
2007-02-07 12:45:00,19.61,19.61,19.58,19.58,15400.0,18.4711,18.4711,18.4428,18.4428,15400.0
2007-02-07 12:50:00,19.58,19.61,19.57,19.61,11400.0,18.4428,18.4711,18.4334,18.4711,11400.0
2007-02-07 12:55:00,19.6,19.61,19.59,19.6,22600.0,18.4616,18.4711,18.4522,18.4616,22600.0
2007-02-07 13:00:00,19.6,19.66,19.58,19.66,47400.0,18.4616,18.5181,18.4428,18.5181,47400.0
2007-02-07 13:05:00,19.66,19.66,19.64,19.66,15800.0,18.5181,18.5181,18.4993,18.5181,15800.0
2007-02-07 13:10:00,19.65,19.68,19.64,19.68,35800.0,18.5087,18.537,18.4993,18.537,35800.0
2007-02-07 13:15:00,19.68,19.72,19.68,19.7,61800.0,18.537,18.5747,18.537,18.5558,61800.0
2007-02-07 13:20:00,19.7,19.7,19.65,19.65,19200.0,18.5558,18.5558,18.5087,18.5087,19200.0
2007-02-07 13:25:00,19.66,19.66,19.64,19.64,11200.0,18.5181,18.5181,18.4993,18.4993,11200.0
2007-02-07 13:30:00,19.64,19.64,19.6,19.6,26400.0,18.4993,18.4993,18.4616,18.4616,26400.0
2007-02-07 13:35:00,19.59,19.59,19.54,19.54,18400.0,18.4522,18.4522,18.4051,18.4051,18400.0
2007-02-07 13:40:00,19.55,19.56,19.49,19.53,35000.0,18.4145,18.424,18.358,18.3957,35000.0
2007-02-07 13:45:00,19.53,19.53,19.5,19.53,17200.0,18.3957,18.3957,18.3674,18.3957,17200.0
2007-02-07 13:50:00,19.53,19.53,19.49,19.49,28000.0,18.3957,18.3957,18.358,18.358,28000.0
2007-02-07 13:55:00,19.5,19.51,19.5,19.5,21000.0,18.3674,18.3769,18.3674,18.3674,21000.0
2007-02-07 14:00:00,19.5,19.54,19.49,19.5,47000.0,18.3674,18.4051,18.358,18.3674,47000.0
2007-02-07 14:05:00,19.5,19.5,19.46,19.48,40000.0,18.3674,18.3674,18.3298,18.3486,40000.0
2007-02-07 14:10:00,19.48,19.49,19.48,19.48,13200.0,18.3486,18.358,18.3486,18.3486,13200.0
2007-02-07 14:15:00,19.49,19.52,19.49,19.52,44600.0,18.358,18.3863,18.358,18.3863,44600.0
2007-02-07 14:20:00,19.52,19.53,19.5,19.52,35200.0,18.3863,18.3957,18.3674,18.3863,35200.0
2007-02-07 14:25:00,19.53,19.54,19.5,19.53,26000.0,18.3957,18.4051,18.3674,18.3957,26000.0
2007-02-07 14:30:00,19.53,19.55,19.52,19.54,11000.0,18.3957,18.4145,18.3863,18.4051,11000.0
2007-02-07 14:35:00,19.54,19.54,19.52,19.52,24000.0,18.4051,18.4051,18.3863,18.3863,24000.0
2007-02-07 14:40:00,19.5,19.52,19.5,19.51,41600.0,18.3674,18.3863,18.3674,18.3769,41600.0
2007-02-07 14:45:00,19.51,19.51,19.5,19.5,6600.0,18.3769,18.3769,18.3674,18.3674,6600.0
2007-02-07 14:50:00,19.51,19.51,19.5,19.5,35000.0,18.3769,18.3769,18.3674,18.3674,35000.0
2007-02-07 14:55:00,19.49,19.5,19.49,19.49,16200.0,18.358,18.3674,18.358,18.358,16200.0
2007-02-07 15:00:00,19.5,19.51,19.49,19.5,12200.0,18.3674,18.3769,18.358,18.3674,12200.0
2007-02-07 15:05:00,19.52,19.55,19.52,19.55,10000.0,18.3863,18.4145,18.3863,18.4145,10000.0
2007-02-07 15:10:00,19.54,19.55,19.53,19.53,18800.0,18.4051,18.4145,18.3957,18.3957,18800.0
2007-02-07 15:15:00,19.53,19.54,19.52,19.52,12200.0,18.3957,18.4051,18.3863,18.3863,12200.0
2007-02-07 15:20:00,19.52,19.53,19.52,19.53,21000.0,18.3863,18.3957,18.3863,18.3957,21000.0
2007-02-07 15:25:00,19.54,19.54,19.51,19.53,41200.0,18.4051,18.4051,18.3769,18.3957,41200.0
2007-02-07 15:30:00,19.52,19.53,19.5,19.51,100200.0,18.3863,18.3957,18.3674,18.3769,100200.0
2007-02-07 15:35:00,19.5,19.55,19.5,19.55,59000.0,18.3674,18.4145,18.3674,18.4145,59000.0
2007-02-07 15:40:00,19.55,19.55,19.5,19.52,40800.0,18.4145,18.4145,18.3674,18.3863,40800.0
2007-02-07 15:45:00,19.52,19.54,19.5,19.53,44200.0,18.3863,18.4051,18.3674,18.3957,44200.0
2007-02-07 15:50:00,19.53,19.55,19.53,19.55,39200.0,18.3957,18.4145,18.3957,18.4145,39200.0
2007-02-07 15:55:00,19.55,19.55,19.53,19.54,47800.0,18.4145,18.4145,18.3957,18.4051,47800.0
2007-02-09 09:30:00,19.68,19.7,19.59,19.63,12600.0,18.537,18.5558,18.4522,18.4899,12600.0
2007-02-09 09:35:00,19.63,19.68,19.61,19.67,9800.0,18.4899,18.537,18.4711,18.5276,9800.0
2007-02-09 09:40:00,19.65,19.65,19.61,19.62,8400.0,18.5087,18.5087,18.4711,18.4805,8400.0
2007-02-09 09:45:00,19.61,19.65,19.61,19.64,12000.0,18.4711,18.5087,18.4711,18.4993,12000.0
2007-02-09 09:50:00,19.65,19.69,19.65,19.68,14400.0,18.5087,18.5464,18.5087,18.537,14400.0
2007-02-09 09:55:00,19.68,19.73,19.67,19.7,17600.0,18.537,18.5841,18.5276,18.5558,17600.0
2007-02-09 10:00:00,19.7,19.7,19.66,19.67,9600.0,18.5558,18.5558,18.5181,18.5276,9600.0
2007-02-09 10:05:00,19.67,19.7,19.67,19.68,15000.0,18.5276,18.5558,18.5276,18.537,15000.0
2007-02-09 10:10:00,19.68,19.7,19.67,19.69,15400.0,18.537,18.5558,18.5276,18.5464,15400.0
2007-02-09 10:15:00,19.7,19.72,19.66,19.7,21800.0,18.5558,18.5747,18.5181,18.5558,21800.0
2007-02-09 10:20:00,19.68,19.72,19.66,19.72,31200.0,18.537,18.5747,18.5181,18.5747,31200.0
2007-02-09 10:25:00,19.72,19.73,19.7,19.73,40200.0,18.5747,18.5841,18.5558,18.5841,40200.0
2007-02-09 10:30:00,19.73,19.8,19.73,19.79,25200.0,18.5841,18.65,18.5841,18.6406,25200.0
2007-02-09 10:35:00,19.79,19.8,19.77,19.78,11400.0,18.6406,18.65,18.6218,18.6312,11400.0
2007-02-09 10:40:00,19.78,19.83,19.77,19.82,30800.0,18.6312,18.6783,18.6218,18.6689,30800.0
2007-02-09 10:45:00,19.83,19.83,19.8,19.81,7800.0,18.6783,18.6783,18.65,18.6594,7800.0
2007-02-09 10:50:00,19.8,19.81,19.8,19.81,4800.0,18.65,18.6594,18.65,18.6594,4800.0
2007-02-09 10:55:00,19.81,19.81,19.78,19.8,13200.0,18.6594,18.6594,18.6312,18.65,13200.0
2007-02-09 11:00:00,19.81,19.81,19.8,19.8,7800.0,18.6594,18.6594,18.65,18.65,7800.0
2007-02-09 11:05:00,19.79,19.8,19.77,19.79,5800.0,18.6406,18.65,18.6218,18.6406,5800.0
2007-02-09 11:10:00,19.78,19.8,19.77,19.79,5600.0,18.6312,18.65,18.6218,18.6406,5600.0
2007-02-09 11:15:00,19.8,19.81,19.78,19.79,7600.0,18.65,18.6594,18.6312,18.6406,7600.0
2007-02-09 11:20:00,19.79,19.79,19.77,19.79,11600.0,18.6406,18.6406,18.6218,18.6406,11600.0
2007-02-09 11:25:00,19.78,19.79,19.75,19.75,6400.0,18.6312,18.6406,18.6029,18.6029,6400.0
2007-02-09 11:30:00,19.75,19.75,19.74,19.74,2200.0,18.6029,18.6029,18.5935,18.5935,2200.0
2007-02-09 11:35:00,19.74,19.75,19.73,19.74,8400.0,18.5935,18.6029,18.5841,18.5935,8400.0
2007-02-09 11:40:00,19.74,19.75,19.73,19.73,6400.0,18.5935,18.6029,18.5841,18.5841,6400.0
2007-02-09 11:45:00,19.74,19.74,19.73,19.74,6200.0,18.5935,18.5935,18.5841,18.5935,6200.0
2007-02-09 11:50:00,19.74,19.75,19.73,19.75,10400.0,18.5935,18.6029,18.5841,18.6029,10400.0
2007-02-09 11:55:00,19.75,19.75,19.74,19.74,8400.0,18.6029,18.6029,18.5935,18.5935,8400.0
2007-02-09 12:00:00,19.75,19.75,19.74,19.75,11400.0,18.6029,18.6029,18.5935,18.6029,11400.0
2007-02-09 12:05:00,19.75,19.75,19.73,19.75,8800.0,18.6029,18.6029,18.5841,18.6029,8800.0
2007-02-09 12:10:00,19.75,19.75,19.74,19.75,8400.0,18.6029,18.6029,18.5935,18.6029,8400.0
2007-02-09 12:15:00,19.75,19.78,19.75,19.78,9600.0,18.6029,18.6312,18.6029,18.6312,9600.0
2007-02-09 12:20:00,19.78,19.78,19.77,19.77,4600.0,18.6312,18.6312,18.6218,18.6218,4600.0
2007-02-09 12:25:00,19.77,19.79,19.77,19.79,11800.0,18.6218,18.6406,18.6218,18.6406,11800.0
2007-02-09 12:30:00,19.78,19.78,19.74,19.74,13000.0,18.6312,18.6312,18.5935,18.5935,13000.0
2007-02-09 12:35:00,19.73,19.74,19.73,19.74,13000.0,18.5841,18.5935,18.5841,18.5935,13000.0
2007-02-09 12:40:00,19.74,19.74,19.71,19.72,16200.0,18.5935,18.5935,18.5652,18.5747,16200.0
2007-02-09 12:45:00,19.72,19.72,19.71,19.71,3200.0,18.5747,18.5747,18.5652,18.5652,3200.0
2007-02-09 12:50:00,19.71,19.71,19.7,19.7,14800.0,18.5652,18.5652,18.5558,18.5558,14800.0
2007-02-09 12:55:00,19.7,19.71,19.7,19.7,24000.0,18.5558,18.5652,18.5558,18.5558,24000.0
2007-02-09 13:00:00,19.7,19.71,19.68,19.68,57200.0,18.5558,18.5652,18.537,18.537,57200.0
2007-02-09 13:05:00,19.68,19.68,19.68,19.68,37800.0,18.537,18.537,18.537,18.537,37800.0
2007-02-09 13:10:00,19.68,19.71,19.68,19.71,18000.0,18.537,18.5652,18.537,18.5652,18000.0
2007-02-09 13:15:00,19.7,19.7,19.68,19.68,8600.0,18.5558,18.5558,18.537,18.537,8600.0
2007-02-09 13:20:00,19.68,19.71,19.68,19.7,10800.0,18.537,18.5652,18.537,18.5558,10800.0
2007-02-09 13:25:00,19.7,19.7,19.68,19.7,7000.0,18.5558,18.5558,18.537,18.5558,7000.0
2007-02-09 13:30:00,19.69,19.72,19.68,19.68,22200.0,18.5464,18.5747,18.537,18.537,22200.0
2007-02-09 13:35:00,19.68,19.7,19.67,19.68,49000.0,18.537,18.5558,18.5276,18.537,49000.0
2007-02-09 13:40:00,19.68,19.69,19.68,19.68,10600.0,18.537,18.5464,18.537,18.537,10600.0
2007-02-09 13:45:00,19.68,19.68,19.68,19.68,31600.0,18.537,18.537,18.537,18.537,31600.0
2007-02-09 13:50:00,19.68,19.69,19.68,19.68,31400.0,18.537,18.5464,18.537,18.537,31400.0
2007-02-09 13:55:00,19.68,19.68,19.68,19.68,18200.0,18.537,18.537,18.537,18.537,18200.0
2007-02-09 14:00:00,19.68,19.68,19.64,19.65,21000.0,18.537,18.537,18.4993,18.5087,21000.0
2007-02-09 14:05:00,19.64,19.65,19.61,19.61,14200.0,18.4993,18.5087,18.4711,18.4711,14200.0
2007-02-09 14:10:00,19.61,19.61,19.56,19.56,21400.0,18.4711,18.4711,18.424,18.424,21400.0
2007-02-09 14:15:00,19.56,19.59,19.54,19.58,14000.0,18.424,18.4522,18.4051,18.4428,14000.0
2007-02-09 14:20:00,19.58,19.58,19.56,19.57,13600.0,18.4428,18.4428,18.424,18.4334,13600.0
2007-02-09 14:25:00,19.58,19.59,19.57,19.58,6800.0,18.4428,18.4522,18.4334,18.4428,6800.0
2007-02-09 14:30:00,19.58,19.59,19.55,19.56,25600.0,18.4428,18.4522,18.4145,18.424,25600.0
2007-02-09 14:35:00,19.55,19.58,19.54,19.57,27800.0,18.4145,18.4428,18.4051,18.4334,27800.0
2007-02-09 14:40:00,19.57,19.58,19.55,19.55,14000.0,18.4334,18.4428,18.4145,18.4145,14000.0
2007-02-09 14:45:00,19.55,19.55,19.53,19.53,8400.0,18.4145,18.4145,18.3957,18.3957,8400.0
2007-02-09 14:50:00,19.54,19.54,19.52,19.52,13800.0,18.4051,18.4051,18.3863,18.3863,13800.0
2007-02-09 14:55:00,19.52,19.56,19.51,19.56,16400.0,18.3863,18.424,18.3769,18.424,16400.0
2007-02-09 15:00:00,19.56,19.57,19.55,19.56,18200.0,18.424,18.4334,18.4145,18.424,18200.0
2007-02-09 15:05:00,19.56,19.57,19.56,19.57,12800.0,18.424,18.4334,18.424,18.4334,12800.0
2007-02-09 15:10:00,19.57,19.61,19.57,19.61,14400.0,18.4334,18.4711,18.4334,18.4711,14400.0
2007-02-09 15:15:00,19.61,19.61,19.6,19.6,10800.0,18.4711,18.4711,18.4616,18.4616,10800.0
2007-02-09 15:20:00,19.6,19.61,19.59,19.61,10000.0,18.4616,18.4711,18.4522,18.4711,10000.0
2007-02-09 15:25:00,19.62,19.64,19.61,19.64,10000.0,18.4805,18.4993,18.4711,18.4993,10000.0
2007-02-09 15:30:00,19.64,19.68,19.64,19.66,24800.0,18.4993,18.537,18.4993,18.5181,24800.0
2007-02-09 15:35:00,19.66,19.68,19.66,19.67,31200.0,18.5181,18.537,18.5181,18.5276,31200.0
2007-02-09 15:40:00,19.67,19.68,19.66,19.66,18000.0,18.5276,18.537,18.5181,18.5181,18000.0
2007-02-09 15:45:00,19.66,19.71,19.66,19.68,86600.0,18.5181,18.5652,18.5181,18.537,86600.0
2007-02-09 15:50:00,19.68,19.72,19.68,19.68,82400.0,18.537,18.5747,18.537,18.537,82400.0
2007-02-09 15:55:00,19.68,19.68,19.65,19.66,35200.0,18.537,18.537,18.5087,18.5181,35200.0
2007-02-12 09:30:00,19.72,19.74,19.7,19.74,8400.0,18.5841,18.6029,18.5652,18.6029,8400.0
2007-02-12 09:35:00,19.74,19.74,19.65,19.67,8200.0,18.6029,18.6029,18.5181,18.5369,8200.0
2007-02-12 09:40:00,19.65,19.78,19.65,19.75,32400.0,18.5181,18.6406,18.5181,18.6123,32400.0
2007-02-12 09:45:00,19.74,19.78,19.74,19.75,9000.0,18.6029,18.6406,18.6029,18.6123,9000.0
2007-02-12 09:50:00,19.73,19.8,19.73,19.78,22000.0,18.5935,18.6594,18.5935,18.6406,22000.0
2007-02-12 09:55:00,19.79,19.79,19.75,19.75,1600.0,18.65,18.65,18.6123,18.6123,1600.0
2007-02-12 10:00:00,19.75,19.77,19.7,19.75,16800.0,18.6123,18.6312,18.5652,18.6123,16800.0
2007-02-12 10:05:00,19.73,19.75,19.73,19.75,7800.0,18.5935,18.6123,18.5935,18.6123,7800.0
2007-02-12 10:10:00,19.75,19.75,19.68,19.71,22000.0,18.6123,18.6123,18.5464,18.5746,22000.0
2007-02-12 10:15:00,19.71,19.71,19.67,19.68,28000.0,18.5746,18.5746,18.5369,18.5464,28000.0
2007-02-12 10:20:00,19.66,19.68,19.65,19.66,24400.0,18.5275,18.5464,18.5181,18.5275,24400.0
2007-02-12 10:25:00,19.66,19.68,19.64,19.65,7600.0,18.5275,18.5464,18.5087,18.5181,7600.0
2007-02-12 10:30:00,19.65,19.66,19.65,19.65,3800.0,18.5181,18.5275,18.5181,18.5181,3800.0
2007-02-12 10:35:00,19.64,19.73,19.64,19.72,16600.0,18.5087,18.5935,18.5087,18.5841,16600.0
2007-02-12 10:40:00,19.7,19.75,19.7,19.75,9200.0,18.5652,18.6123,18.5652,18.6123,9200.0
2007-02-12 10:45:00,19.75,19.77,19.75,19.75,8600.0,18.6123,18.6312,18.6123,18.6123,8600.0
2007-02-12 10:50:00,19.75,19.75,19.75,19.75,6600.0,18.6123,18.6123,18.6123,18.6123,6600.0
2007-02-12 10:55:00,19.75,19.77,19.74,19.74,14400.0,18.6123,18.6312,18.6029,18.6029,14400.0
2007-02-12 11:00:00,19.74,19.76,19.74,19.75,9000.0,18.6029,18.6217,18.6029,18.6123,9000.0
2007-02-12 11:05:00,19.75,19.75,19.74,19.74,9000.0,18.6123,18.6123,18.6029,18.6029,9000.0
2007-02-12 11:10:00,19.75,19.75,19.73,19.75,9600.0,18.6123,18.6123,18.5935,18.6123,9600.0
2007-02-12 11:15:00,19.75,19.75,19.74,19.75,21800.0,18.6123,18.6123,18.6029,18.6123,21800.0
2007-02-12 11:20:00,19.75,19.76,19.74,19.74,30800.0,18.6123,18.6217,18.6029,18.6029,30800.0
2007-02-12 11:25:00,19.72,19.74,19.72,19.73,9800.0,18.5841,18.6029,18.5841,18.5935,9800.0
2007-02-12 11:30:00,19.73,19.75,19.72,19.74,18000.0,18.5935,18.6123,18.5841,18.6029,18000.0
2007-02-12 11:35:00,19.74,19.75,19.73,19.74,24200.0,18.6029,18.6123,18.5935,18.6029,24200.0
2007-02-12 11:40:00,19.74,19.77,19.72,19.75,37600.0,18.6029,18.6312,18.5841,18.6123,37600.0
2007-02-12 11:45:00,19.75,19.77,19.75,19.75,4600.0,18.6123,18.6312,18.6123,18.6123,4600.0
2007-02-12 11:50:00,19.75,19.76,19.74,19.75,8000.0,18.6123,18.6217,18.6029,18.6123,8000.0
2007-02-12 11:55:00,19.75,19.77,19.75,19.75,12800.0,18.6123,18.6312,18.6123,18.6123,12800.0
2007-02-12 12:00:00,19.75,19.76,19.75,19.75,10400.0,18.6123,18.6217,18.6123,18.6123,10400.0
2007-02-12 12:05:00,19.75,19.75,19.74,19.75,8400.0,18.6123,18.6123,18.6029,18.6123,8400.0
2007-02-12 12:10:00,19.74,19.75,19.73,19.75,6600.0,18.6029,18.6123,18.5935,18.6123,6600.0
2007-02-12 12:15:00,19.74,19.76,19.74,19.75,10800.0,18.6029,18.6217,18.6029,18.6123,10800.0
2007-02-12 12:20:00,19.74,19.74,19.74,19.74,3600.0,18.6029,18.6029,18.6029,18.6029,3600.0
2007-02-12 12:25:00,19.74,19.74,19.71,19.73,12400.0,18.6029,18.6029,18.5746,18.5935,12400.0
2007-02-12 12:30:00,19.73,19.74,19.71,19.74,21200.0,18.5935,18.6029,18.5746,18.6029,21200.0
2007-02-12 12:35:00,19.74,19.74,19.73,19.74,12800.0,18.6029,18.6029,18.5935,18.6029,12800.0
2007-02-12 12:40:00,19.75,19.75,19.75,19.75,6200.0,18.6123,18.6123,18.6123,18.6123,6200.0
2007-02-12 12:45:00,19.75,19.75,19.75,19.75,6600.0,18.6123,18.6123,18.6123,18.6123,6600.0
2007-02-12 12:50:00,19.75,19.78,19.74,19.74,33000.0,18.6123,18.6406,18.6029,18.6029,33000.0
2007-02-12 12:55:00,19.74,19.76,19.74,19.75,8200.0,18.6029,18.6217,18.6029,18.6123,8200.0
2007-02-12 13:00:00,19.75,19.78,19.75,19.78,26600.0,18.6123,18.6406,18.6123,18.6406,26600.0
2007-02-12 13:05:00,19.78,19.78,19.76,19.77,11200.0,18.6406,18.6406,18.6217,18.6312,11200.0
2007-02-12 13:10:00,19.77,19.78,19.76,19.76,4000.0,18.6312,18.6406,18.6217,18.6217,4000.0
2007-02-12 13:15:00,19.77,19.77,19.75,19.75,3600.0,18.6312,18.6312,18.6123,18.6123,3600.0
2007-02-12 13:20:00,19.75,19.75,19.73,19.73,1000.0,18.6123,18.6123,18.5935,18.5935,1000.0
2007-02-12 13:25:00,19.75,19.77,19.75,19.77,20400.0,18.6123,18.6312,18.6123,18.6312,20400.0
2007-02-12 13:30:00,19.77,19.78,19.75,19.75,13400.0,18.6312,18.6406,18.6123,18.6123,13400.0
2007-02-12 13:35:00,19.74,19.76,19.74,19.76,102000.0,18.6029,18.6217,18.6029,18.6217,102000.0
2007-02-12 13:40:00,19.75,19.77,19.74,19.74,6800.0,18.6123,18.6312,18.6029,18.6029,6800.0
2007-02-12 13:45:00,19.73,19.74,19.7,19.71,6400.0,18.5935,18.6029,18.5652,18.5746,6400.0
2007-02-12 13:50:00,19.7,19.71,19.7,19.7,10200.0,18.5652,18.5746,18.5652,18.5652,10200.0
2007-02-12 13:55:00,19.7,19.75,19.7,19.74,16200.0,18.5652,18.6123,18.5652,18.6029,16200.0
2007-02-12 14:00:00,19.74,19.77,19.74,19.75,15400.0,18.6029,18.6312,18.6029,18.6123,15400.0
2007-02-12 14:05:00,19.75,19.75,19.74,19.75,8800.0,18.6123,18.6123,18.6029,18.6123,8800.0
2007-02-12 14:10:00,19.75,19.75,19.75,19.75,6000.0,18.6123,18.6123,18.6123,18.6123,6000.0
2007-02-12 14:15:00,19.75,19.76,19.74,19.75,14200.0,18.6123,18.6217,18.6029,18.6123,14200.0
2007-02-12 14:20:00,19.75,19.75,19.74,19.75,12800.0,18.6123,18.6123,18.6029,18.6123,12800.0
2007-02-12 14:25:00,19.75,19.75,19.74,19.75,17400.0,18.6123,18.6123,18.6029,18.6123,17400.0
2007-02-12 14:30:00,19.75,19.77,19.74,19.77,24800.0,18.6123,18.6312,18.6029,18.6312,24800.0
2007-02-12 14:35:00,19.75,19.75,19.74,19.75,27200.0,18.6123,18.6123,18.6029,18.6123,27200.0
2007-02-12 14:40:00,19.75,19.75,19.74,19.74,12200.0,18.6123,18.6123,18.6029,18.6029,12200.0
2007-02-12 14:45:00,19.75,19.75,19.73,19.75,8000.0,18.6123,18.6123,18.5935,18.6123,8000.0
2007-02-12 14:50:00,19.74,19.75,19.74,19.75,6000.0,18.6029,18.6123,18.6029,18.6123,6000.0
2007-02-12 14:55:00,19.75,19.77,19.75,19.77,42600.0,18.6123,18.6312,18.6123,18.6312,42600.0
2007-02-12 15:00:00,19.76,19.78,19.75,19.77,29600.0,18.6217,18.6406,18.6123,18.6312,29600.0
2007-02-12 15:05:00,19.77,19.78,19.75,19.77,23800.0,18.6312,18.6406,18.6123,18.6312,23800.0
2007-02-12 15:10:00,19.76,19.78,19.76,19.77,7600.0,18.6217,18.6406,18.6217,18.6312,7600.0
2007-02-12 15:15:00,19.77,19.77,19.77,19.77,6400.0,18.6312,18.6312,18.6312,18.6312,6400.0
2007-02-12 15:20:00,19.77,19.77,19.77,19.77,6600.0,18.6312,18.6312,18.6312,18.6312,6600.0
2007-02-12 15:25:00,19.77,19.77,19.76,19.77,15200.0,18.6312,18.6312,18.6217,18.6312,15200.0
2007-02-12 15:30:00,19.76,19.8,19.76,19.8,23200.0,18.6217,18.6594,18.6217,18.6594,23200.0
2007-02-12 15:35:00,19.8,19.8,19.76,19.77,19400.0,18.6594,18.6594,18.6217,18.6312,19400.0
2007-02-12 15:40:00,19.77,19.77,19.75,19.77,24400.0,18.6312,18.6312,18.6123,18.6312,24400.0
2007-02-12 15:45:00,19.76,19.77,19.76,19.77,19800.0,18.6217,18.6312,18.6217,18.6312,19800.0
2007-02-12 15:50:00,19.77,19.77,19.75,19.77,33800.0,18.6312,18.6312,18.6123,18.6312,33800.0
2007-02-12 15:55:00,19.77,19.8,19.77,19.77,18800.0,18.6312,18.6594,18.6312,18.6312,18800.0
2007-02-13 09:30:00,19.79,19.93,19.79,19.91,12000.0,18.65,18.782,18.65,18.7631,12000.0
2007-02-13 09:35:00,19.91,19.91,19.84,19.86,7000.0,18.7631,18.7631,18.6971,18.716,7000.0
2007-02-13 09:40:00,19.86,19.86,19.75,19.75,9600.0,18.716,18.716,18.6123,18.6123,9600.0
2007-02-13 09:45:00,19.75,19.75,19.68,19.69,20400.0,18.6123,18.6123,18.5464,18.5558,20400.0
2007-02-13 09:50:00,19.68,19.71,19.67,19.67,13400.0,18.5464,18.5746,18.5369,18.5369,13400.0
2007-02-13 09:55:00,19.68,19.68,19.63,19.65,45600.0,18.5464,18.5464,18.4992,18.5181,45600.0
2007-02-13 10:00:00,19.65,19.69,19.65,19.65,48200.0,18.5181,18.5558,18.5181,18.5181,48200.0
2007-02-13 10:05:00,19.65,19.68,19.63,19.64,25200.0,18.5181,18.5464,18.4992,18.5087,25200.0
2007-02-13 10:10:00,19.64,19.64,19.63,19.63,13800.0,18.5087,18.5087,18.4992,18.4992,13800.0
2007-02-13 10:15:00,19.63,19.66,19.63,19.65,92800.0,18.4992,18.5275,18.4992,18.5181,92800.0
2007-02-13 10:20:00,19.65,19.65,19.63,19.64,28800.0,18.5181,18.5181,18.4992,18.5087,28800.0
2007-02-13 10:25:00,19.64,19.64,19.63,19.63,51800.0,18.5087,18.5087,18.4992,18.4992,51800.0
2007-02-13 10:30:00,19.63,19.64,19.63,19.64,40200.0,18.4992,18.5087,18.4992,18.5087,40200.0
2007-02-13 10:35:00,19.63,19.64,19.63,19.64,27400.0,18.4992,18.5087,18.4992,18.5087,27400.0
2007-02-13 10:40:00,19.64,19.64,19.63,19.64,14800.0,18.5087,18.5087,18.4992,18.5087,14800.0
2007-02-13 10:45:00,19.64,19.64,19.63,19.63,84200.0,18.5087,18.5087,18.4992,18.4992,84200.0
2007-02-13 10:50:00,19.63,19.64,19.63,19.63,65400.0,18.4992,18.5087,18.4992,18.4992,65400.0
2007-02-13 10:55:00,19.63,19.64,19.63,19.64,31000.0,18.4992,18.5087,18.4992,18.5087,31000.0
2007-02-13 11:00:00,19.64,19.69,19.63,19.68,52000.0,18.5087,18.5558,18.4992,18.5464,52000.0
2007-02-13 11:05:00,19.68,19.7,19.64,19.68,42200.0,18.5464,18.5652,18.5087,18.5464,42200.0
2007-02-13 11:10:00,19.68,19.68,19.61,19.68,223400.0,18.5464,18.5464,18.4804,18.5464,223400.0
2007-02-13 11:15:00,19.68,19.68,19.66,19.67,8400.0,18.5464,18.5464,18.5275,18.5369,8400.0
2007-02-13 11:20:00,19.67,19.68,19.67,19.68,9600.0,18.5369,18.5464,18.5369,18.5464,9600.0
2007-02-13 11:25:00,19.7,19.7,19.68,19.7,15200.0,18.5652,18.5652,18.5464,18.5652,15200.0
2007-02-13 11:30:00,19.7,19.71,19.68,19.71,5800.0,18.5652,18.5746,18.5464,18.5746,5800.0
2007-02-13 11:35:00,19.7,19.7,19.67,19.68,22400.0,18.5652,18.5652,18.5369,18.5464,22400.0
2007-02-13 11:40:00,19.67,19.68,19.64,19.68,19400.0,18.5369,18.5464,18.5087,18.5464,19400.0
2007-02-13 11:45:00,19.68,19.68,19.66,19.67,7200.0,18.5464,18.5464,18.5275,18.5369,7200.0
2007-02-13 11:50:00,19.67,19.68,19.67,19.68,16800.0,18.5369,18.5464,18.5369,18.5464,16800.0
2007-02-13 11:55:00,19.68,19.7,19.67,19.67,16200.0,18.5464,18.5652,18.5369,18.5369,16200.0
2007-02-13 12:00:00,19.68,19.68,19.65,19.66,28800.0,18.5464,18.5464,18.5181,18.5275,28800.0
2007-02-13 12:05:00,19.67,19.68,19.63,19.63,34200.0,18.5369,18.5464,18.4992,18.4992,34200.0
2007-02-13 12:10:00,19.64,19.64,19.58,19.6,11800.0,18.5087,18.5087,18.4521,18.471,11800.0
2007-02-13 12:15:00,19.6,19.6,19.55,19.56,20600.0,18.471,18.471,18.4238,18.4333,20600.0
2007-02-13 12:20:00,19.57,19.58,19.55,19.58,13800.0,18.4427,18.4521,18.4238,18.4521,13800.0
2007-02-13 12:25:00,19.57,19.58,19.57,19.57,6600.0,18.4427,18.4521,18.4427,18.4427,6600.0
2007-02-13 12:30:00,19.56,19.59,19.56,19.58,18600.0,18.4333,18.4615,18.4333,18.4521,18600.0
2007-02-13 12:35:00,19.58,19.6,19.58,19.6,5000.0,18.4521,18.471,18.4521,18.471,5000.0
2007-02-13 12:40:00,19.61,19.61,19.61,19.61,15800.0,18.4804,18.4804,18.4804,18.4804,15800.0
2007-02-13 12:45:00,19.63,19.66,19.62,19.64,9000.0,18.4992,18.5275,18.4898,18.5087,9000.0
2007-02-13 12:50:00,19.65,19.66,19.64,19.66,9000.0,18.5181,18.5275,18.5087,18.5275,9000.0
2007-02-13 12:55:00,19.65,19.68,19.65,19.67,9000.0,18.5181,18.5464,18.5181,18.5369,9000.0
2007-02-13 13:00:00,19.66,19.66,19.61,19.61,5600.0,18.5275,18.5275,18.4804,18.4804,5600.0
2007-02-13 13:05:00,19.61,19.61,19.59,19.6,13800.0,18.4804,18.4804,18.4615,18.471,13800.0
2007-02-13 13:10:00,19.61,19.61,19.6,19.61,23600.0,18.4804,18.4804,18.471,18.4804,23600.0
2007-02-13 13:15:00,19.61,19.61,19.58,19.58,5400.0,18.4804,18.4804,18.4521,18.4521,5400.0
2007-02-13 13:20:00,19.58,19.6,19.58,19.6,12200.0,18.4521,18.471,18.4521,18.471,12200.0
2007-02-13 13:25:00,19.6,19.6,19.55,19.57,26000.0,18.471,18.471,18.4238,18.4427,26000.0
2007-02-13 13:30:00,19.56,19.57,19.56,19.57,6000.0,18.4333,18.4427,18.4333,18.4427,6000.0
2007-02-13 13:35:00,19.57,19.58,19.55,19.57,7000.0,18.4427,18.4521,18.4238,18.4427,7000.0
2007-02-13 13:40:00,19.56,19.58,19.55,19.57,9800.0,18.4333,18.4521,18.4238,18.4427,9800.0
2007-02-13 13:45:00,19.57,19.58,19.57,19.58,8800.0,18.4427,18.4521,18.4427,18.4521,8800.0
2007-02-13 13:50:00,19.58,19.6,19.58,19.59,17800.0,18.4521,18.471,18.4521,18.4615,17800.0
2007-02-13 13:55:00,19.58,19.6,19.57,19.57,35800.0,18.4521,18.471,18.4427,18.4427,35800.0
2007-02-13 14:00:00,19.57,19.58,19.56,19.56,8400.0,18.4427,18.4521,18.4333,18.4333,8400.0
2007-02-13 14:05:00,19.56,19.57,19.55,19.55,17200.0,18.4333,18.4427,18.4238,18.4238,17200.0
2007-02-13 14:10:00,19.56,19.57,19.55,19.57,13000.0,18.4333,18.4427,18.4238,18.4427,13000.0
2007-02-13 14:15:00,19.57,19.58,19.55,19.56,7200.0,18.4427,18.4521,18.4238,18.4333,7200.0
2007-02-13 14:20:00,19.55,19.56,19.55,19.55,16800.0,18.4238,18.4333,18.4238,18.4238,16800.0
2007-02-13 14:25:00,19.56,19.56,19.55,19.55,7600.0,18.4333,18.4333,18.4238,18.4238,7600.0
2007-02-13 14:30:00,19.56,19.56,19.55,19.56,4800.0,18.4333,18.4333,18.4238,18.4333,4800.0
2007-02-13 14:35:00,19.55,19.55,19.5,19.5,30200.0,18.4238,18.4238,18.3767,18.3767,30200.0
2007-02-13 14:40:00,19.51,19.52,19.51,19.52,9600.0,18.3861,18.3956,18.3861,18.3956,9600.0
2007-02-13 14:45:00,19.52,19.52,19.43,19.45,26400.0,18.3956,18.3956,18.3108,18.3296,26400.0
2007-02-13 14:50:00,19.45,19.47,19.45,19.45,13200.0,18.3296,18.3485,18.3296,18.3296,13200.0
2007-02-13 14:55:00,19.45,19.5,19.44,19.5,14600.0,18.3296,18.3767,18.3202,18.3767,14600.0
2007-02-13 15:00:00,19.49,19.5,19.45,19.45,5400.0,18.3673,18.3767,18.3296,18.3296,5400.0
2007-02-13 15:05:00,19.44,19.45,19.41,19.43,17800.0,18.3202,18.3296,18.2919,18.3108,17800.0
2007-02-13 15:10:00,19.43,19.43,19.39,19.42,18200.0,18.3108,18.3108,18.2731,18.3013,18200.0
2007-02-13 15:15:00,19.42,19.46,19.41,19.43,30000.0,18.3013,18.339,18.2919,18.3108,30000.0
2007-02-13 15:20:00,19.43,19.46,19.43,19.45,29400.0,18.3108,18.339,18.3108,18.3296,29400.0
2007-02-13 15:25:00,19.45,19.47,19.43,19.43,36600.0,18.3296,18.3485,18.3108,18.3108,36600.0
2007-02-13 15:30:00,19.43,19.5,19.42,19.45,41600.0,18.3108,18.3767,18.3013,18.3296,41600.0
2007-02-13 15:35:00,19.45,19.53,19.45,19.52,24000.0,18.3296,18.405,18.3296,18.3956,24000.0
2007-02-13 15:40:00,19.51,19.53,19.5,19.53,12000.0,18.3861,18.405,18.3767,18.405,12000.0
2007-02-13 15:45:00,19.53,19.58,19.53,19.54,41600.0,18.405,18.4521,18.405,18.4144,41600.0
2007-02-13 15:50:00,19.55,19.55,19.53,19.55,63800.0,18.4238,18.4238,18.405,18.4238,63800.0
2007-02-13 15:55:00,19.55,19.57,19.51,19.52,69200.0,18.4238,18.4427,18.3861,18.3956,69200.0
2007-02-14 09:30:00,19.58,19.59,19.51,19.57,17400.0,18.4521,18.4615,18.3861,18.4427,17400.0
2007-02-14 09:35:00,19.61,19.67,19.5,19.57,21400.0,18.4804,18.5369,18.3767,18.4427,21400.0
2007-02-14 09:40:00,19.57,19.57,19.41,19.47,22000.0,18.4427,18.4427,18.2919,18.3485,22000.0
2007-02-14 09:45:00,19.48,19.55,19.46,19.55,20600.0,18.3579,18.4238,18.339,18.4238,20600.0
2007-02-14 09:50:00,19.54,19.54,19.47,19.5,14000.0,18.4144,18.4144,18.3485,18.3767,14000.0
2007-02-14 09:55:00,19.5,19.53,19.47,19.48,19600.0,18.3767,18.405,18.3485,18.3579,19600.0
2007-02-14 10:00:00,19.48,19.51,19.48,19.5,34400.0,18.3579,18.3861,18.3579,18.3767,34400.0
2007-02-14 10:05:00,19.5,19.54,19.48,19.54,23200.0,18.3767,18.4144,18.3579,18.4144,23200.0
2007-02-14 10:10:00,19.48,19.58,19.48,19.53,35600.0,18.3579,18.4521,18.3579,18.405,35600.0
2007-02-14 10:15:00,19.54,19.63,19.54,19.61,36000.0,18.4144,18.4992,18.4144,18.4804,36000.0
2007-02-14 10:20:00,19.61,19.65,19.61,19.63,42000.0,18.4804,18.5181,18.4804,18.4992,42000.0
2007-02-14 10:25:00,19.63,19.64,19.62,19.64,21200.0,18.4992,18.5087,18.4898,18.5087,21200.0
2007-02-14 10:30:00,19.64,19.71,19.63,19.7,36000.0,18.5087,18.5746,18.4992,18.5652,36000.0
2007-02-14 10:35:00,19.68,19.7,19.67,19.68,15800.0,18.5464,18.5652,18.5369,18.5464,15800.0
2007-02-14 10:40:00,19.67,19.71,19.67,19.7,20000.0,18.5369,18.5746,18.5369,18.5652,20000.0
2007-02-14 10:45:00,19.71,19.72,19.7,19.72,12400.0,18.5746,18.5841,18.5652,18.5841,12400.0
2007-02-14 10:50:00,19.71,19.72,19.71,19.72,12400.0,18.5746,18.5841,18.5746,18.5841,12400.0
2007-02-14 10:55:00,19.72,19.72,19.71,19.71,11400.0,18.5841,18.5841,18.5746,18.5746,11400.0
2007-02-14 11:00:00,19.72,19.74,19.71,19.72,21200.0,18.5841,18.6029,18.5746,18.5841,21200.0
2007-02-14 11:05:00,19.71,19.73,19.71,19.72,13200.0,18.5746,18.5935,18.5746,18.5841,13200.0
2007-02-14 11:10:00,19.72,19.74,19.72,19.74,14200.0,18.5841,18.6029,18.5841,18.6029,14200.0
2007-02-14 11:15:00,19.74,19.75,19.73,19.74,19000.0,18.6029,18.6123,18.5935,18.6029,19000.0
2007-02-14 11:20:00,19.73,19.74,19.72,19.74,20400.0,18.5935,18.6029,18.5841,18.6029,20400.0
2007-02-14 11:25:00,19.73,19.74,19.73,19.73,50800.0,18.5935,18.6029,18.5935,18.5935,50800.0
2007-02-14 11:30:00,19.73,19.73,19.7,19.7,48000.0,18.5935,18.5935,18.5652,18.5652,48000.0
2007-02-14 11:35:00,19.7,19.7,19.7,19.7,74600.0,18.5652,18.5652,18.5652,18.5652,74600.0
2007-02-14 11:40:00,19.7,19.7,19.7,19.7,21600.0,18.5652,18.5652,18.5652,18.5652,21600.0
2007-02-14 11:45:00,19.7,19.7,19.65,19.65,48000.0,18.5652,18.5652,18.5181,18.5181,48000.0
2007-02-14 11:50:00,19.65,19.65,19.61,19.63,53400.0,18.5181,18.5181,18.4804,18.4992,53400.0
2007-02-14 11:55:00,19.62,19.62,19.59,19.6,75600.0,18.4898,18.4898,18.4615,18.471,75600.0
2007-02-14 12:00:00,19.6,19.6,19.56,19.56,46800.0,18.471,18.471,18.4333,18.4333,46800.0
2007-02-14 12:05:00,19.56,19.59,19.56,19.57,49400.0,18.4333,18.4615,18.4333,18.4427,49400.0
2007-02-14 12:10:00,19.57,19.57,19.54,19.54,34000.0,18.4427,18.4427,18.4144,18.4144,34000.0
2007-02-14 12:15:00,19.54,19.55,19.45,19.48,63000.0,18.4144,18.4238,18.3296,18.3579,63000.0
2007-02-14 12:20:00,19.48,19.5,19.43,19.49,255600.0,18.3579,18.3767,18.3108,18.3673,255600.0
2007-02-14 12:25:00,19.49,19.52,19.49,19.51,15200.0,18.3673,18.3956,18.3673,18.3861,15200.0
2007-02-14 12:30:00,19.5,19.51,19.47,19.48,24000.0,18.3767,18.3861,18.3485,18.3579,24000.0
2007-02-14 12:35:00,19.48,19.48,19.43,19.43,25200.0,18.3579,18.3579,18.3108,18.3108,25200.0
2007-02-14 12:40:00,19.44,19.47,19.44,19.47,28200.0,18.3202,18.3485,18.3202,18.3485,28200.0
2007-02-14 12:45:00,19.47,19.47,19.46,19.46,10200.0,18.3485,18.3485,18.339,18.339,10200.0
2007-02-14 12:50:00,19.46,19.46,19.43,19.43,25400.0,18.339,18.339,18.3108,18.3108,25400.0
2007-02-14 12:55:00,19.43,19.43,19.42,19.43,26000.0,18.3108,18.3108,18.3013,18.3108,26000.0
2007-02-14 13:00:00,19.43,19.44,19.4,19.4,35400.0,18.3108,18.3202,18.2825,18.2825,35400.0
2007-02-14 13:05:00,19.4,19.41,19.4,19.4,19600.0,18.2825,18.2919,18.2825,18.2825,19600.0
2007-02-14 13:10:00,19.4,19.4,19.4,19.4,17800.0,18.2825,18.2825,18.2825,18.2825,17800.0
2007-02-14 13:15:00,19.39,19.4,19.32,19.35,69200.0,18.2731,18.2825,18.2071,18.2354,69200.0
2007-02-14 13:20:00,19.35,19.35,19.33,19.34,92800.0,18.2354,18.2354,18.2165,18.2259,92800.0
2007-02-14 13:25:00,19.34,19.35,19.3,19.3,25400.0,18.2259,18.2354,18.1882,18.1882,25400.0
2007-02-14 13:30:00,19.3,19.31,19.3,19.31,157200.0,18.1882,18.1977,18.1882,18.1977,157200.0
2007-02-14 13:35:00,19.31,19.36,19.31,19.35,30000.0,18.1977,18.2448,18.1977,18.2354,30000.0
2007-02-14 13:40:00,19.34,19.35,19.33,19.35,13200.0,18.2259,18.2354,18.2165,18.2354,13200.0
2007-02-14 13:45:00,19.35,19.37,19.35,19.35,30200.0,18.2354,18.2542,18.2354,18.2354,30200.0
2007-02-14 13:50:00,19.35,19.39,19.35,19.35,57200.0,18.2354,18.2731,18.2354,18.2354,57200.0
2007-02-14 13:55:00,19.35,19.38,19.34,19.36,36400.0,18.2354,18.2636,18.2259,18.2448,36400.0
2007-02-14 14:00:00,19.35,19.38,19.35,19.38,37600.0,18.2354,18.2636,18.2354,18.2636,37600.0
2007-02-14 14:05:00,19.38,19.41,19.36,19.36,44000.0,18.2636,18.2919,18.2448,18.2448,44000.0
2007-02-14 14:10:00,19.37,19.4,19.35,19.35,100200.0,18.2542,18.2825,18.2354,18.2354,100200.0
2007-02-14 14:15:00,19.36,19.37,19.33,19.34,32400.0,18.2448,18.2542,18.2165,18.2259,32400.0
2007-02-14 14:20:00,19.35,19.41,19.34,19.39,34600.0,18.2354,18.2919,18.2259,18.2731,34600.0
2007-02-14 14:25:00,19.38,19.42,19.35,19.41,28800.0,18.2636,18.3013,18.2354,18.2919,28800.0
2007-02-14 14:30:00,19.41,19.41,19.36,19.4,25400.0,18.2919,18.2919,18.2448,18.2825,25400.0
2007-02-14 14:35:00,19.41,19.45,19.39,19.45,30400.0,18.2919,18.3296,18.2731,18.3296,30400.0
2007-02-14 14:40:00,19.45,19.45,19.42,19.43,31400.0,18.3296,18.3296,18.3013,18.3108,31400.0
2007-02-14 14:45:00,19.45,19.46,19.25,19.36,145600.0,18.3296,18.339,18.1411,18.2448,145600.0
2007-02-14 14:50:00,19.36,19.39,19.27,19.36,48800.0,18.2448,18.2731,18.16,18.2448,48800.0
2007-02-14 14:55:00,19.36,19.4,19.36,19.4,10800.0,18.2448,18.2825,18.2448,18.2825,10800.0
2007-02-14 15:00:00,19.4,19.43,19.39,19.42,15800.0,18.2825,18.3108,18.2731,18.3013,15800.0
2007-02-14 15:05:00,19.43,19.43,19.42,19.43,13800.0,18.3108,18.3108,18.3013,18.3108,13800.0
2007-02-14 15:10:00,19.42,19.43,19.41,19.43,9600.0,18.3013,18.3108,18.2919,18.3108,9600.0
2007-02-14 15:15:00,19.43,19.43,19.41,19.41,7400.0,18.3108,18.3108,18.2919,18.2919,7400.0
2007-02-14 15:20:00,19.42,19.43,19.41,19.41,17000.0,18.3013,18.3108,18.2919,18.2919,17000.0
2007-02-14 15:25:00,19.42,19.44,19.41,19.44,32600.0,18.3013,18.3202,18.2919,18.3202,32600.0
2007-02-14 15:30:00,19.43,19.43,19.42,19.42,26000.0,18.3108,18.3108,18.3013,18.3013,26000.0
2007-02-14 15:35:00,19.42,19.43,19.4,19.41,20600.0,18.3013,18.3108,18.2825,18.2919,20600.0
2007-02-14 15:40:00,19.41,19.45,19.41,19.45,23800.0,18.2919,18.3296,18.2919,18.3296,23800.0
2007-02-14 15:45:00,19.43,19.45,19.43,19.45,34400.0,18.3108,18.3296,18.3108,18.3296,34400.0
2007-02-14 15:50:00,19.45,19.46,19.43,19.45,54800.0,18.3296,18.339,18.3108,18.3296,54800.0
2007-02-14 15:55:00,19.45,19.45,19.4,19.4,75800.0,18.3296,18.3296,18.2825,18.2825,75800.0
2007-02-15 09:30:00,19.45,19.56,19.41,19.56,13200.0,18.3296,18.4333,18.2919,18.4333,13200.0
2007-02-15 09:35:00,19.5,19.66,19.49,19.6,30000.0,18.3767,18.5275,18.3673,18.471,30000.0
2007-02-15 09:40:00,19.6,19.6,19.54,19.58,15600.0,18.471,18.471,18.4144,18.4521,15600.0
2007-02-15 09:45:00,19.58,19.58,19.48,19.48,20800.0,18.4521,18.4521,18.3579,18.3579,20800.0
2007-02-15 09:50:00,19.46,19.52,19.45,19.5,9200.0,18.339,18.3956,18.3296,18.3767,9200.0
2007-02-15 09:55:00,19.52,19.52,19.46,19.47,13200.0,18.3956,18.3956,18.339,18.3485,13200.0
2007-02-15 10:00:00,19.48,19.56,19.48,19.56,7600.0,18.3579,18.4333,18.3579,18.4333,7600.0
2007-02-15 10:05:00,19.57,19.6,19.56,19.57,9600.0,18.4427,18.471,18.4333,18.4427,9600.0
2007-02-15 10:10:00,19.57,19.58,19.56,19.56,7200.0,18.4427,18.4521,18.4333,18.4333,7200.0
2007-02-15 10:15:00,19.56,19.58,19.56,19.58,3200.0,18.4333,18.4521,18.4333,18.4521,3200.0
2007-02-15 10:20:00,19.58,19.58,19.57,19.57,6000.0,18.4521,18.4521,18.4427,18.4427,6000.0
2007-02-15 10:25:00,19.57,19.6,19.57,19.6,14400.0,18.4427,18.471,18.4427,18.471,14400.0
2007-02-15 10:30:00,19.6,19.65,19.6,19.64,33400.0,18.471,18.5181,18.471,18.5087,33400.0
2007-02-15 10:35:00,19.65,19.68,19.65,19.67,51800.0,18.5181,18.5464,18.5181,18.5369,51800.0
2007-02-15 10:40:00,19.67,19.67,19.65,19.67,182600.0,18.5369,18.5369,18.5181,18.5369,182600.0
2007-02-15 10:45:00,19.66,19.66,19.63,19.65,7600.0,18.5275,18.5275,18.4992,18.5181,7600.0
2007-02-15 10:50:00,19.65,19.68,19.63,19.66,12000.0,18.5181,18.5464,18.4992,18.5275,12000.0
2007-02-15 10:55:00,19.67,19.67,19.65,19.66,8200.0,18.5369,18.5369,18.5181,18.5275,8200.0
2007-02-15 11:00:00,19.66,19.68,19.65,19.65,22600.0,18.5275,18.5464,18.5181,18.5181,22600.0
2007-02-15 11:05:00,19.65,19.7,19.65,19.68,14200.0,18.5181,18.5652,18.5181,18.5464,14200.0
2007-02-15 11:10:00,19.7,19.7,19.68,19.69,5800.0,18.5652,18.5652,18.5464,18.5558,5800.0
2007-02-15 11:15:00,19.69,19.69,19.67,19.67,8400.0,18.5558,18.5558,18.5369,18.5369,8400.0
2007-02-15 11:20:00,19.68,19.7,19.67,19.67,12400.0,18.5464,18.5652,18.5369,18.5369,12400.0
2007-02-15 11:25:00,19.67,19.67,19.64,19.67,18200.0,18.5369,18.5369,18.5087,18.5369,18200.0
2007-02-15 11:30:00,19.66,19.66,19.62,19.65,15600.0,18.5275,18.5275,18.4898,18.5181,15600.0
2007-02-15 11:35:00,19.64,19.7,19.64,19.7,85600.0,18.5087,18.5652,18.5087,18.5652,85600.0
2007-02-15 11:40:00,19.7,19.7,19.66,19.66,16200.0,18.5652,18.5652,18.5275,18.5275,16200.0
2007-02-15 11:45:00,19.64,19.7,19.63,19.66,36400.0,18.5087,18.5652,18.4992,18.5275,36400.0
2007-02-15 11:50:00,19.67,19.7,19.63,19.63,29600.0,18.5369,18.5652,18.4992,18.4992,29600.0
2007-02-15 11:55:00,19.63,19.66,19.62,19.66,11200.0,18.4992,18.5275,18.4898,18.5275,11200.0
2007-02-15 12:00:00,19.66,19.66,19.63,19.66,20000.0,18.5275,18.5275,18.4992,18.5275,20000.0
2007-02-15 12:05:00,19.66,19.66,19.61,19.61,13000.0,18.5275,18.5275,18.4804,18.4804,13000.0
2007-02-15 12:10:00,19.63,19.67,19.61,19.61,32400.0,18.4992,18.5369,18.4804,18.4804,32400.0
2007-02-15 12:15:00,19.61,19.66,19.57,19.65,86000.0,18.4804,18.5275,18.4427,18.5181,86000.0
2007-02-15 12:20:00,19.65,19.66,19.56,19.59,72400.0,18.5181,18.5275,18.4333,18.4615,72400.0
2007-02-15 12:25:00,19.6,19.65,19.59,19.59,55200.0,18.471,18.5181,18.4615,18.4615,55200.0
2007-02-15 12:30:00,19.59,19.64,19.59,19.61,22400.0,18.4615,18.5087,18.4615,18.4804,22400.0
2007-02-15 12:35:00,19.61,19.62,19.59,19.6,29600.0,18.4804,18.4898,18.4615,18.471,29600.0
2007-02-15 12:40:00,19.6,19.66,19.58,19.66,29000.0,18.471,18.5275,18.4521,18.5275,29000.0
2007-02-15 12:45:00,19.64,19.66,19.64,19.65,9400.0,18.5087,18.5275,18.5087,18.5181,9400.0
2007-02-15 12:50:00,19.66,19.67,19.65,19.66,3400.0,18.5275,18.5369,18.5181,18.5275,3400.0
2007-02-15 12:55:00,19.66,19.7,19.65,19.7,6600.0,18.5275,18.5652,18.5181,18.5652,6600.0
2007-02-15 13:00:00,19.68,19.71,19.68,19.71,36800.0,18.5464,18.5746,18.5464,18.5746,36800.0
2007-02-15 13:05:00,19.71,19.72,19.7,19.71,7000.0,18.5746,18.5841,18.5652,18.5746,7000.0
2007-02-15 13:10:00,19.71,19.71,19.65,19.66,22600.0,18.5746,18.5746,18.5181,18.5275,22600.0
2007-02-15 13:15:00,19.66,19.67,19.65,19.66,5200.0,18.5275,18.5369,18.5181,18.5275,5200.0
2007-02-15 13:20:00,19.64,19.66,19.63,19.63,4200.0,18.5087,18.5275,18.4992,18.4992,4200.0
2007-02-15 13:25:00,19.62,19.63,19.61,19.63,3200.0,18.4898,18.4992,18.4804,18.4992,3200.0
2007-02-15 13:30:00,19.63,19.66,19.61,19.65,47600.0,18.4992,18.5275,18.4804,18.5181,47600.0
2007-02-15 13:35:00,19.66,19.67,19.64,19.67,12800.0,18.5275,18.5369,18.5087,18.5369,12800.0
2007-02-15 13:40:00,19.66,19.67,19.65,19.65,7600.0,18.5275,18.5369,18.5181,18.5181,7600.0
2007-02-15 13:45:00,19.66,19.66,19.66,19.66,3800.0,18.5275,18.5275,18.5275,18.5275,3800.0
2007-02-15 13:50:00,19.66,19.68,19.65,19.68,7400.0,18.5275,18.5464,18.5181,18.5464,7400.0
2007-02-15 13:55:00,19.66,19.7,19.66,19.7,9600.0,18.5275,18.5652,18.5275,18.5652,9600.0
2007-02-15 14:00:00,19.7,19.71,19.69,19.71,4800.0,18.5652,18.5746,18.5558,18.5746,4800.0
2007-02-15 14:05:00,19.7,19.71,19.68,19.71,10000.0,18.5652,18.5746,18.5464,18.5746,10000.0
2007-02-15 14:10:00,19.72,19.75,19.71,19.75,21800.0,18.5841,18.6123,18.5746,18.6123,21800.0
2007-02-15 14:15:00,19.75,19.75,19.7,19.71,21000.0,18.6123,18.6123,18.5652,18.5746,21000.0
2007-02-15 14:20:00,19.73,19.73,19.72,19.72,5000.0,18.5935,18.5935,18.5841,18.5841,5000.0
2007-02-15 14:25:00,19.73,19.78,19.73,19.77,102200.0,18.5935,18.6406,18.5935,18.6312,102200.0
2007-02-15 14:30:00,19.77,19.77,19.75,19.75,4800.0,18.6312,18.6312,18.6123,18.6123,4800.0
2007-02-15 14:35:00,19.74,19.75,19.72,19.72,5800.0,18.6029,18.6123,18.5841,18.5841,5800.0
2007-02-15 14:40:00,19.73,19.74,19.73,19.74,6600.0,18.5935,18.6029,18.5935,18.6029,6600.0
2007-02-15 14:45:00,19.74,19.75,19.73,19.75,12600.0,18.6029,18.6123,18.5935,18.6123,12600.0
2007-02-15 14:50:00,19.75,19.76,19.75,19.76,29400.0,18.6123,18.6217,18.6123,18.6217,29400.0
2007-02-15 14:55:00,19.76,19.77,19.75,19.75,9000.0,18.6217,18.6312,18.6123,18.6123,9000.0
2007-02-15 15:00:00,19.76,19.76,19.75,19.75,164200.0,18.6217,18.6217,18.6123,18.6123,164200.0
2007-02-15 15:05:00,19.75,19.75,19.74,19.75,81400.0,18.6123,18.6123,18.6029,18.6123,81400.0
2007-02-15 15:10:00,19.74,19.74,19.72,19.73,18600.0,18.6029,18.6029,18.5841,18.5935,18600.0
2007-02-15 15:15:00,19.72,19.72,19.7,19.71,141000.0,18.5841,18.5841,18.5652,18.5746,141000.0
2007-02-15 15:20:00,19.71,19.74,19.7,19.73,50400.0,18.5746,18.6029,18.5652,18.5935,50400.0
2007-02-15 15:25:00,19.72,19.75,19.72,19.73,56000.0,18.5841,18.6123,18.5841,18.5935,56000.0
2007-02-15 15:30:00,19.74,19.75,19.73,19.74,85000.0,18.6029,18.6123,18.5935,18.6029,85000.0
2007-02-15 15:35:00,19.74,19.75,19.73,19.75,13600.0,18.6029,18.6123,18.5935,18.6123,13600.0
2007-02-15 15:40:00,19.75,19.75,19.73,19.73,54200.0,18.6123,18.6123,18.5935,18.5935,54200.0
2007-02-15 15:45:00,19.73,19.75,19.73,19.75,61600.0,18.5935,18.6123,18.5935,18.6123,61600.0
2007-02-15 15:50:00,19.74,19.76,19.73,19.74,22600.0,18.6029,18.6217,18.5935,18.6029,22600.0
2007-02-15 15:55:00,19.74,19.77,19.74,19.74,65200.0,18.6029,18.6312,18.6029,18.6029,65200.0
2007-02-16 09:30:00,19.74,19.74,19.61,19.61,14000.0,18.6029,18.6029,18.4804,18.4804,14000.0
2007-02-16 09:35:00,19.61,19.79,19.61,19.71,15800.0,18.4804,18.65,18.4804,18.5746,15800.0
2007-02-16 09:40:00,19.73,19.75,19.7,19.72,8200.0,18.5935,18.6123,18.5652,18.5841,8200.0
2007-02-16 09:45:00,19.7,19.73,19.67,19.73,21000.0,18.5652,18.5935,18.5369,18.5935,21000.0
2007-02-16 09:50:00,19.7,19.71,19.68,19.69,5800.0,18.5652,18.5746,18.5464,18.5558,5800.0
2007-02-16 09:55:00,19.69,19.71,19.66,19.66,12600.0,18.5558,18.5746,18.5275,18.5275,12600.0
2007-02-16 10:00:00,19.67,19.68,19.61,19.61,22200.0,18.5369,18.5464,18.4804,18.4804,22200.0
2007-02-16 10:05:00,19.61,19.75,19.61,19.73,31000.0,18.4804,18.6123,18.4804,18.5935,31000.0
2007-02-16 10:10:00,19.75,19.77,19.74,19.77,12000.0,18.6123,18.6312,18.6029,18.6312,12000.0
2007-02-16 10:15:00,19.76,19.76,19.74,19.75,5800.0,18.6217,18.6217,18.6029,18.6123,5800.0
2007-02-16 10:20:00,19.75,19.75,19.75,19.75,106600.0,18.6123,18.6123,18.6123,18.6123,106600.0
2007-02-16 10:25:00,19.75,19.76,19.74,19.75,7600.0,18.6123,18.6217,18.6029,18.6123,7600.0
2007-02-16 10:30:00,19.74,19.75,19.74,19.75,15400.0,18.6029,18.6123,18.6029,18.6123,15400.0
2007-02-16 10:35:00,19.75,19.77,19.74,19.75,18400.0,18.6123,18.6312,18.6029,18.6123,18400.0
2007-02-16 10:40:00,19.77,19.77,19.74,19.76,190800.0,18.6312,18.6312,18.6029,18.6217,190800.0
2007-02-16 10:45:00,19.77,19.82,19.77,19.8,18000.0,18.6312,18.6783,18.6312,18.6594,18000.0
2007-02-16 10:50:00,19.8,19.8,19.78,19.79,9600.0,18.6594,18.6594,18.6406,18.65,9600.0
2007-02-16 10:55:00,19.79,19.81,19.78,19.79,15200.0,18.65,18.6689,18.6406,18.65,15200.0
2007-02-16 11:00:00,19.79,19.83,19.79,19.8,50000.0,18.65,18.6877,18.65,18.6594,50000.0
2007-02-16 11:05:00,19.81,19.81,19.79,19.79,21800.0,18.6689,18.6689,18.65,18.65,21800.0
2007-02-16 11:10:00,19.8,19.81,19.75,19.75,9600.0,18.6594,18.6689,18.6123,18.6123,9600.0
2007-02-16 11:15:00,19.75,19.79,19.75,19.79,6600.0,18.6123,18.65,18.6123,18.65,6600.0
2007-02-16 11:20:00,19.78,19.79,19.77,19.79,7400.0,18.6406,18.65,18.6312,18.65,7400.0
2007-02-16 11:25:00,19.79,19.79,19.78,19.78,10800.0,18.65,18.65,18.6406,18.6406,10800.0
2007-02-16 11:30:00,19.77,19.79,19.77,19.78,16000.0,18.6312,18.65,18.6312,18.6406,16000.0
2007-02-16 11:35:00,19.78,19.79,19.78,19.79,7600.0,18.6406,18.65,18.6406,18.65,7600.0
2007-02-16 11:40:00,19.79,19.81,19.79,19.8,13000.0,18.65,18.6689,18.65,18.6594,13000.0
2007-02-16 11:45:00,19.81,19.85,19.81,19.84,12600.0,18.6689,18.7066,18.6689,18.6971,12600.0
2007-02-16 11:50:00,19.85,19.85,19.83,19.83,15600.0,18.7066,18.7066,18.6877,18.6877,15600.0
2007-02-16 11:55:00,19.83,19.83,19.8,19.82,9800.0,18.6877,18.6877,18.6594,18.6783,9800.0
2007-02-16 12:00:00,19.82,19.82,19.8,19.8,6000.0,18.6783,18.6783,18.6594,18.6594,6000.0
2007-02-16 12:05:00,19.8,19.81,19.78,19.8,12000.0,18.6594,18.6689,18.6406,18.6594,12000.0
2007-02-16 12:10:00,19.79,19.8,19.77,19.79,17400.0,18.65,18.6594,18.6312,18.65,17400.0
2007-02-16 12:15:00,19.79,19.82,19.78,19.82,17200.0,18.65,18.6783,18.6406,18.6783,17200.0
2007-02-16 12:20:00,19.82,19.83,19.8,19.81,12400.0,18.6783,18.6877,18.6594,18.6689,12400.0
2007-02-16 12:25:00,19.81,19.83,19.81,19.82,9000.0,18.6689,18.6877,18.6689,18.6783,9000.0
2007-02-16 12:30:00,19.82,19.84,19.81,19.83,59000.0,18.6783,18.6971,18.6689,18.6877,59000.0
2007-02-16 12:35:00,19.83,19.83,19.82,19.82,3000.0,18.6877,18.6877,18.6783,18.6783,3000.0
2007-02-16 12:40:00,19.82,19.83,19.81,19.81,10400.0,18.6783,18.6877,18.6689,18.6689,10400.0
2007-02-16 12:45:00,19.82,19.82,19.79,19.81,15600.0,18.6783,18.6783,18.65,18.6689,15600.0
2007-02-16 12:50:00,19.79,19.83,19.79,19.83,18800.0,18.65,18.6877,18.65,18.6877,18800.0
2007-02-16 12:55:00,19.83,19.85,19.83,19.83,4200.0,18.6877,18.7066,18.6877,18.6877,4200.0
2007-02-16 13:00:00,19.84,19.86,19.83,19.86,19600.0,18.6971,18.716,18.6877,18.716,19600.0
2007-02-16 13:05:00,19.86,19.88,19.86,19.88,102800.0,18.716,18.7348,18.716,18.7348,102800.0
2007-02-16 13:10:00,19.89,19.9,19.86,19.9,16600.0,18.7443,18.7537,18.716,18.7537,16600.0
2007-02-16 13:15:00,19.88,19.9,19.88,19.9,11000.0,18.7348,18.7537,18.7348,18.7537,11000.0
2007-02-16 13:20:00,19.9,19.9,19.86,19.87,11800.0,18.7537,18.7537,18.716,18.7254,11800.0
2007-02-16 13:25:00,19.86,19.86,19.85,19.85,8400.0,18.716,18.716,18.7066,18.7066,8400.0
2007-02-16 13:30:00,19.86,19.88,19.86,19.87,15800.0,18.716,18.7348,18.716,18.7254,15800.0
2007-02-16 13:35:00,19.87,19.88,19.86,19.86,8400.0,18.7254,18.7348,18.716,18.716,8400.0
2007-02-16 13:40:00,19.88,19.88,19.86,19.87,14400.0,18.7348,18.7348,18.716,18.7254,14400.0
2007-02-16 13:45:00,19.88,19.88,19.86,19.87,8400.0,18.7348,18.7348,18.716,18.7254,8400.0
2007-02-16 13:50:00,19.87,19.88,19.86,19.86,11800.0,18.7254,18.7348,18.716,18.716,11800.0
2007-02-16 13:55:00,19.86,19.86,19.85,19.85,5000.0,18.716,18.716,18.7066,18.7066,5000.0
2007-02-16 14:00:00,19.86,19.86,19.82,19.83,12000.0,18.716,18.716,18.6783,18.6877,12000.0
2007-02-16 14:05:00,19.82,19.85,19.81,19.85,31400.0,18.6783,18.7066,18.6689,18.7066,31400.0
2007-02-16 14:10:00,19.85,19.85,19.84,19.85,17600.0,18.7066,18.7066,18.6971,18.7066,17600.0
2007-02-16 14:15:00,19.85,19.85,19.82,19.84,15000.0,18.7066,18.7066,18.6783,18.6971,15000.0
2007-02-16 14:20:00,19.81,19.84,19.81,19.82,11400.0,18.6689,18.6971,18.6689,18.6783,11400.0
2007-02-16 14:25:00,19.82,19.86,19.81,19.84,25400.0,18.6783,18.716,18.6689,18.6971,25400.0
2007-02-16 14:30:00,19.83,19.84,19.83,19.84,10000.0,18.6877,18.6971,18.6877,18.6971,10000.0
2007-02-16 14:35:00,19.84,19.84,19.82,19.83,11200.0,18.6971,18.6971,18.6783,18.6877,11200.0
2007-02-16 14:40:00,19.83,19.83,19.8,19.81,12400.0,18.6877,18.6877,18.6594,18.6689,12400.0
2007-02-16 14:45:00,19.81,19.82,19.8,19.8,8800.0,18.6689,18.6783,18.6594,18.6594,8800.0
2007-02-16 14:50:00,19.8,19.8,19.77,19.78,18600.0,18.6594,18.6594,18.6312,18.6406,18600.0
2007-02-16 14:55:00,19.78,19.79,19.75,19.78,73000.0,18.6406,18.65,18.6123,18.6406,73000.0
2007-02-16 15:00:00,19.77,19.79,19.75,19.78,12400.0,18.6312,18.65,18.6123,18.6406,12400.0
2007-02-16 15:05:00,19.78,19.78,19.75,19.77,10400.0,18.6406,18.6406,18.6123,18.6312,10400.0
2007-02-16 15:10:00,19.76,19.77,19.76,19.77,8400.0,18.6217,18.6312,18.6217,18.6312,8400.0
2007-02-16 15:15:00,19.76,19.77,19.75,19.77,10200.0,18.6217,18.6312,18.6123,18.6312,10200.0
2007-02-16 15:20:00,19.77,19.78,19.75,19.77,11800.0,18.6312,18.6406,18.6123,18.6312,11800.0
2007-02-16 15:25:00,19.77,19.79,19.77,19.78,18600.0,18.6312,18.65,18.6312,18.6406,18600.0
2007-02-16 15:30:00,19.78,19.81,19.78,19.8,26000.0,18.6406,18.6689,18.6406,18.6594,26000.0
2007-02-16 15:35:00,19.8,19.81,19.79,19.81,68600.0,18.6594,18.6689,18.65,18.6689,68600.0
2007-02-16 15:40:00,19.81,19.84,19.81,19.84,18800.0,18.6689,18.6971,18.6689,18.6971,18800.0
2007-02-16 15:45:00,19.84,19.86,19.84,19.86,27400.0,18.6971,18.716,18.6971,18.716,27400.0
2007-02-16 15:50:00,19.86,19.87,19.85,19.85,41400.0,18.716,18.7254,18.7066,18.7066,41400.0
2007-02-16 15:55:00,19.85,19.85,19.82,19.84,43400.0,18.7066,18.7066,18.6783,18.6971,43400.0
2007-02-20 09:30:00,19.86,19.86,19.69,19.71,52800.0,18.716,18.716,18.5558,18.5746,52800.0
2007-02-20 09:35:00,19.71,19.82,19.71,19.82,38400.0,18.5746,18.6783,18.5746,18.6783,38400.0
2007-02-20 09:40:00,19.81,19.99,19.81,19.98,125800.0,18.6689,18.8385,18.6689,18.8291,125800.0
2007-02-20 09:45:00,19.98,19.98,19.91,19.97,15800.0,18.8291,18.8291,18.7631,18.8196,15800.0
2007-02-20 09:50:00,19.97,19.99,19.93,19.97,30600.0,18.8196,18.8385,18.782,18.8196,30600.0
2007-02-20 09:55:00,19.95,19.98,19.95,19.95,6000.0,18.8008,18.8291,18.8008,18.8008,6000.0
2007-02-20 10:00:00,19.95,19.99,19.94,19.98,82000.0,18.8008,18.8385,18.7914,18.8291,82000.0
2007-02-20 10:05:00,19.98,20.0,19.95,19.95,177000.0,18.8291,18.8479,18.8008,18.8008,177000.0
2007-02-20 10:10:00,19.94,19.95,19.9,19.95,27600.0,18.7914,18.8008,18.7537,18.8008,27600.0
2007-02-20 10:15:00,19.93,19.96,19.93,19.96,19800.0,18.782,18.8102,18.782,18.8102,19800.0
2007-02-20 10:20:00,19.95,19.96,19.94,19.95,76600.0,18.8008,18.8102,18.7914,18.8008,76600.0
2007-02-20 10:25:00,19.95,19.95,19.93,19.95,14200.0,18.8008,18.8008,18.782,18.8008,14200.0
2007-02-20 10:30:00,19.95,19.95,19.93,19.93,35800.0,18.8008,18.8008,18.782,18.782,35800.0
2007-02-20 10:35:00,19.94,19.95,19.91,19.92,5200.0,18.7914,18.8008,18.7631,18.7725,5200.0
2007-02-20 10:40:00,19.92,19.92,19.91,19.91,5600.0,18.7725,18.7725,18.7631,18.7631,5600.0
2007-02-20 10:45:00,19.92,19.94,19.91,19.93,9800.0,18.7725,18.7914,18.7631,18.782,9800.0
2007-02-20 10:50:00,19.93,19.95,19.93,19.93,17200.0,18.782,18.8008,18.782,18.782,17200.0
2007-02-20 10:55:00,19.93,19.93,19.93,19.93,5800.0,18.782,18.782,18.782,18.782,5800.0
2007-02-20 11:00:00,19.93,19.95,19.93,19.95,43600.0,18.782,18.8008,18.782,18.8008,43600.0
2007-02-20 11:05:00,19.95,19.98,19.95,19.98,21400.0,18.8008,18.8291,18.8008,18.8291,21400.0
2007-02-20 11:10:00,19.97,20.0,19.97,19.98,27800.0,18.8196,18.8479,18.8196,18.8291,27800.0
2007-02-20 11:15:00,19.98,20.0,19.97,19.99,10400.0,18.8291,18.8479,18.8196,18.8385,10400.0
2007-02-20 11:20:00,20.0,20.04,19.99,20.04,52200.0,18.8479,18.8856,18.8385,18.8856,52200.0
2007-02-20 11:25:00,20.04,20.04,20.01,20.02,6600.0,18.8856,18.8856,18.8573,18.8668,6600.0
2007-02-20 11:30:00,20.02,20.1,20.02,20.07,19000.0,18.8668,18.9422,18.8668,18.9139,19000.0
2007-02-20 11:35:00,20.08,20.17,20.08,20.15,45000.0,18.9233,19.0081,18.9233,18.9893,45000.0
2007-02-20 11:40:00,20.14,20.16,20.11,20.11,14800.0,18.9799,18.9987,18.9516,18.9516,14800.0
2007-02-20 11:45:00,20.11,20.15,20.11,20.15,17400.0,18.9516,18.9893,18.9516,18.9893,17400.0
2007-02-20 11:50:00,20.13,20.13,20.05,20.09,22000.0,18.9704,18.9704,18.895,18.9327,22000.0
2007-02-20 11:55:00,20.08,20.08,20.03,20.03,12800.0,18.9233,18.9233,18.8762,18.8762,12800.0
2007-02-20 12:00:00,20.01,20.02,20.0,20.02,12400.0,18.8573,18.8668,18.8479,18.8668,12400.0
2007-02-20 12:05:00,20.02,20.03,20.02,20.02,12000.0,18.8668,18.8762,18.8668,18.8668,12000.0
2007-02-20 12:10:00,20.0,20.0,19.99,19.99,7600.0,18.8479,18.8479,18.8385,18.8385,7600.0
2007-02-20 12:15:00,19.98,19.99,19.97,19.98,3800.0,18.8291,18.8385,18.8196,18.8291,3800.0
2007-02-20 12:20:00,19.98,19.99,19.98,19.99,3400.0,18.8291,18.8385,18.8291,18.8385,3400.0
2007-02-20 12:25:00,19.98,20.0,19.98,20.0,111200.0,18.8291,18.8479,18.8291,18.8479,111200.0
2007-02-20 12:30:00,19.99,20.0,19.98,19.98,9400.0,18.8385,18.8479,18.8291,18.8291,9400.0
2007-02-20 12:35:00,19.99,20.0,19.98,19.99,5600.0,18.8385,18.8479,18.8291,18.8385,5600.0
2007-02-20 12:40:00,19.99,19.99,19.98,19.98,1800.0,18.8385,18.8385,18.8291,18.8291,1800.0
2007-02-20 12:45:00,19.98,19.99,19.98,19.99,4200.0,18.8291,18.8385,18.8291,18.8385,4200.0
2007-02-20 12:50:00,19.99,20.0,19.98,20.0,8800.0,18.8385,18.8479,18.8291,18.8479,8800.0
2007-02-20 12:55:00,20.0,20.0,19.99,20.0,16400.0,18.8479,18.8479,18.8385,18.8479,16400.0
2007-02-20 13:00:00,19.99,20.0,19.97,19.97,11600.0,18.8385,18.8479,18.8196,18.8196,11600.0
2007-02-20 13:05:00,19.97,19.98,19.97,19.97,112200.0,18.8196,18.8291,18.8196,18.8196,112200.0
2007-02-20 13:10:00,19.98,19.99,19.98,19.99,2800.0,18.8291,18.8385,18.8291,18.8385,2800.0
2007-02-20 13:15:00,19.98,20.0,19.98,20.0,4000.0,18.8291,18.8479,18.8291,18.8479,4000.0
2007-02-20 13:20:00,20.0,20.0,19.99,20.0,9600.0,18.8479,18.8479,18.8385,18.8479,9600.0
2007-02-20 13:25:00,19.99,20.0,19.99,20.0,21600.0,18.8385,18.8479,18.8385,18.8479,21600.0
2007-02-20 13:30:00,20.0,20.0,19.99,20.0,3800.0,18.8479,18.8479,18.8385,18.8479,3800.0
2007-02-20 13:35:00,20.0,20.04,20.0,20.04,22000.0,18.8479,18.8856,18.8479,18.8856,22000.0
2007-02-20 13:40:00,20.03,20.04,20.03,20.03,5800.0,18.8762,18.8856,18.8762,18.8762,5800.0
2007-02-20 13:45:00,20.03,20.05,20.02,20.04,19200.0,18.8762,18.895,18.8668,18.8856,19200.0
2007-02-20 13:50:00,20.05,20.05,20.02,20.02,18800.0,18.895,18.895,18.8668,18.8668,18800.0
2007-02-20 13:55:00,20.02,20.02,20.0,20.0,74200.0,18.8668,18.8668,18.8479,18.8479,74200.0
2007-02-20 14:00:00,20.01,20.01,20.0,20.0,19800.0,18.8573,18.8573,18.8479,18.8479,19800.0
2007-02-20 14:05:00,20.0,20.0,19.99,20.0,25400.0,18.8479,18.8479,18.8385,18.8479,25400.0
2007-02-20 14:10:00,20.0,20.01,20.0,20.0,30600.0,18.8479,18.8573,18.8479,18.8479,30600.0
2007-02-20 14:15:00,20.0,20.04,20.0,20.02,42000.0,18.8479,18.8856,18.8479,18.8668,42000.0
2007-02-20 14:20:00,20.03,20.03,19.85,19.99,129200.0,18.8762,18.8762,18.7066,18.8385,129200.0
2007-02-20 14:25:00,20.0,20.02,20.0,20.0,23400.0,18.8479,18.8668,18.8479,18.8479,23400.0
2007-02-20 14:30:00,20.01,20.01,20.0,20.01,21200.0,18.8573,18.8573,18.8479,18.8573,21200.0
2007-02-20 14:35:00,20.0,20.0,19.99,20.0,15600.0,18.8479,18.8479,18.8385,18.8479,15600.0
2007-02-20 14:40:00,19.99,20.0,19.98,20.0,19200.0,18.8385,18.8479,18.8291,18.8479,19200.0
2007-02-20 14:45:00,20.0,20.0,20.0,20.0,18800.0,18.8479,18.8479,18.8479,18.8479,18800.0
2007-02-20 14:50:00,20.0,20.0,19.98,19.98,35200.0,18.8479,18.8479,18.8291,18.8291,35200.0
2007-02-20 14:55:00,19.99,20.0,19.98,20.0,28400.0,18.8385,18.8479,18.8291,18.8479,28400.0
2007-02-20 15:00:00,20.0,20.0,19.99,20.0,77600.0,18.8479,18.8479,18.8385,18.8479,77600.0
2007-02-20 15:05:00,20.0,20.0,19.99,19.99,13800.0,18.8479,18.8479,18.8385,18.8385,13800.0
2007-02-20 15:10:00,19.99,20.0,19.98,20.0,20800.0,18.8385,18.8479,18.8291,18.8479,20800.0
2007-02-20 15:15:00,20.0,20.0,19.99,20.0,27600.0,18.8479,18.8479,18.8385,18.8479,27600.0
2007-02-20 15:20:00,20.0,20.0,19.99,20.0,24200.0,18.8479,18.8479,18.8385,18.8479,24200.0
2007-02-20 15:25:00,19.99,20.0,19.98,19.99,32800.0,18.8385,18.8479,18.8291,18.8385,32800.0
2007-02-20 15:30:00,19.99,20.0,19.98,19.98,37400.0,18.8385,18.8479,18.8291,18.8291,37400.0
2007-02-20 15:35:00,19.98,20.0,19.95,19.96,64400.0,18.8291,18.8479,18.8008,18.8102,64400.0
2007-02-20 15:40:00,19.96,19.98,19.95,19.98,33000.0,18.8102,18.8291,18.8008,18.8291,33000.0
2007-02-20 15:45:00,19.98,19.98,19.97,19.97,22400.0,18.8291,18.8291,18.8196,18.8196,22400.0
2007-02-20 15:50:00,19.97,20.04,19.97,20.03,50800.0,18.8196,18.8856,18.8196,18.8762,50800.0
2007-02-20 15:55:00,20.03,20.04,19.98,20.0,46000.0,18.8762,18.8856,18.8291,18.8479,46000.0
2007-02-21 09:30:00,19.93,19.93,19.89,19.93,30200.0,18.782,18.782,18.7443,18.782,30200.0
2007-02-21 09:35:00,19.93,19.93,19.91,19.93,5000.0,18.782,18.782,18.7631,18.782,5000.0
2007-02-21 09:40:00,19.92,20.04,19.92,20.04,36000.0,18.7725,18.8856,18.7725,18.8856,36000.0
2007-02-21 09:45:00,20.02,20.02,20.0,20.01,11600.0,18.8668,18.8668,18.8479,18.8573,11600.0
2007-02-21 09:50:00,20.0,20.01,19.9,19.92,115400.0,18.8479,18.8573,18.7537,18.7725,115400.0
2007-02-21 09:55:00,19.92,20.0,19.91,20.0,23200.0,18.7725,18.8479,18.7631,18.8479,23200.0
2007-02-21 10:00:00,19.99,20.05,19.99,20.0,20600.0,18.8385,18.895,18.8385,18.8479,20600.0
2007-02-21 10:05:00,20.0,20.0,19.97,20.0,28200.0,18.8479,18.8479,18.8196,18.8479,28200.0
2007-02-21 10:10:00,20.0,20.0,19.98,19.99,24200.0,18.8479,18.8479,18.8291,18.8385,24200.0
2007-02-21 10:15:00,19.99,20.0,19.97,19.99,25800.0,18.8385,18.8479,18.8196,18.8385,25800.0
2007-02-21 10:20:00,19.99,19.99,19.98,19.98,14200.0,18.8385,18.8385,18.8291,18.8291,14200.0
2007-02-21 10:25:00,19.98,20.01,19.98,20.0,117000.0,18.8291,18.8573,18.8291,18.8479,117000.0
2007-02-21 10:30:00,20.0,20.0,19.98,19.98,13000.0,18.8479,18.8479,18.8291,18.8291,13000.0
2007-02-21 10:35:00,19.98,19.99,19.98,19.98,7600.0,18.8291,18.8385,18.8291,18.8291,7600.0
2007-02-21 10:40:00,19.98,20.0,19.98,20.0,37400.0,18.8291,18.8479,18.8291,18.8479,37400.0
2007-02-21 10:45:00,20.0,20.02,19.99,20.01,18400.0,18.8479,18.8668,18.8385,18.8573,18400.0
2007-02-21 10:50:00,20.01,20.04,20.01,20.04,15000.0,18.8573,18.8856,18.8573,18.8856,15000.0
2007-02-21 10:55:00,20.02,20.05,20.02,20.03,14000.0,18.8668,18.895,18.8668,18.8762,14000.0
2007-02-21 11:00:00,20.03,20.03,20.02,20.02,6000.0,18.8762,18.8762,18.8668,18.8668,6000.0
2007-02-21 11:05:00,20.02,20.02,19.99,19.99,5200.0,18.8668,18.8668,18.8385,18.8385,5200.0
2007-02-21 11:10:00,19.99,20.03,19.99,20.02,8200.0,18.8385,18.8762,18.8385,18.8668,8200.0
2007-02-21 11:15:00,20.02,20.08,20.02,20.08,22400.0,18.8668,18.9233,18.8668,18.9233,22400.0
2007-02-21 11:20:00,20.08,20.1,20.07,20.09,22400.0,18.9233,18.9422,18.9139,18.9327,22400.0
2007-02-21 11:25:00,20.08,20.09,20.08,20.08,3000.0,18.9233,18.9327,18.9233,18.9233,3000.0
2007-02-21 11:30:00,20.08,20.08,20.08,20.08,4600.0,18.9233,18.9233,18.9233,18.9233,4600.0
2007-02-21 11:35:00,20.07,20.08,20.05,20.05,10000.0,18.9139,18.9233,18.895,18.895,10000.0
2007-02-21 11:40:00,20.05,20.05,20.02,20.03,9000.0,18.895,18.895,18.8668,18.8762,9000.0
2007-02-21 11:45:00,20.03,20.04,20.03,20.03,5800.0,18.8762,18.8856,18.8762,18.8762,5800.0
2007-02-21 11:50:00,20.03,20.05,20.03,20.05,6200.0,18.8762,18.895,18.8762,18.895,6200.0
2007-02-21 11:55:00,20.04,20.04,20.03,20.03,3800.0,18.8856,18.8856,18.8762,18.8762,3800.0
2007-02-21 12:00:00,20.03,20.03,20.0,20.0,8800.0,18.8762,18.8762,18.8479,18.8479,8800.0
2007-02-21 12:05:00,20.0,20.01,20.0,20.01,9400.0,18.8479,18.8573,18.8479,18.8573,9400.0
2007-02-21 12:10:00,20.0,20.03,20.0,20.02,9600.0,18.8479,18.8762,18.8479,18.8668,9600.0
2007-02-21 12:15:00,20.02,20.03,20.01,20.01,7000.0,18.8668,18.8762,18.8573,18.8573,7000.0
2007-02-21 12:20:00,20.02,20.02,20.0,20.01,6000.0,18.8668,18.8668,18.8479,18.8573,6000.0
2007-02-21 12:25:00,20.01,20.01,20.0,20.0,5000.0,18.8573,18.8573,18.8479,18.8479,5000.0
2007-02-21 12:30:00,20.01,20.01,20.0,20.0,5600.0,18.8573,18.8573,18.8479,18.8479,5600.0
2007-02-21 12:35:00,20.0,20.0,20.0,20.0,5000.0,18.8479,18.8479,18.8479,18.8479,5000.0
2007-02-21 12:40:00,20.0,20.01,19.99,20.01,14600.0,18.8479,18.8573,18.8385,18.8573,14600.0
2007-02-21 12:45:00,20.01,20.02,20.0,20.01,3800.0,18.8573,18.8668,18.8479,18.8573,3800.0
2007-02-21 12:50:00,20.01,20.02,20.01,20.02,5000.0,18.8573,18.8668,18.8573,18.8668,5000.0
2007-02-21 12:55:00,20.02,20.02,20.0,20.0,8000.0,18.8668,18.8668,18.8479,18.8479,8000.0
2007-02-21 13:00:00,19.99,20.0,19.98,19.99,23200.0,18.8385,18.8479,18.8291,18.8385,23200.0
2007-02-21 13:05:00,19.99,20.0,19.97,19.97,6400.0,18.8385,18.8479,18.8196,18.8196,6400.0
2007-02-21 13:10:00,19.97,19.99,19.97,19.98,15200.0,18.8196,18.8385,18.8196,18.8291,15200.0
2007-02-21 13:15:00,19.98,19.99,19.98,19.99,3800.0,18.8291,18.8385,18.8291,18.8385,3800.0
2007-02-21 13:20:00,19.99,19.99,19.98,19.99,4600.0,18.8385,18.8385,18.8291,18.8385,4600.0
2007-02-21 13:25:00,19.99,19.99,19.98,19.98,2600.0,18.8385,18.8385,18.8291,18.8291,2600.0
2007-02-21 13:30:00,19.98,19.98,19.98,19.98,3800.0,18.8291,18.8291,18.8291,18.8291,3800.0
2007-02-21 13:35:00,19.98,19.98,19.98,19.98,12200.0,18.8291,18.8291,18.8291,18.8291,12200.0
2007-02-21 13:40:00,19.98,19.98,19.97,19.97,9600.0,18.8291,18.8291,18.8196,18.8196,9600.0
2007-02-21 13:45:00,19.97,19.97,19.95,19.95,16600.0,18.8196,18.8196,18.8008,18.8008,16600.0
2007-02-21 13:50:00,19.95,19.96,19.95,19.96,22000.0,18.8008,18.8102,18.8008,18.8102,22000.0
2007-02-21 13:55:00,19.96,19.96,19.95,19.95,4000.0,18.8102,18.8102,18.8008,18.8008,4000.0
2007-02-21 14:00:00,19.95,19.96,19.95,19.95,103200.0,18.8008,18.8102,18.8008,18.8008,103200.0
2007-02-21 14:05:00,19.94,19.98,19.94,19.98,12400.0,18.7914,18.8291,18.7914,18.8291,12400.0
2007-02-21 14:10:00,19.98,20.0,19.97,20.0,13400.0,18.8291,18.8479,18.8196,18.8479,13400.0
2007-02-21 14:15:00,20.0,20.0,19.98,19.98,7400.0,18.8479,18.8479,18.8291,18.8291,7400.0
2007-02-21 14:20:00,19.98,19.98,19.97,19.98,14000.0,18.8291,18.8291,18.8196,18.8291,14000.0
2007-02-21 14:25:00,19.98,19.98,19.96,19.98,7000.0,18.8291,18.8291,18.8102,18.8291,7000.0
2007-02-21 14:30:00,19.98,19.98,19.94,19.95,63000.0,18.8291,18.8291,18.7914,18.8008,63000.0
2007-02-21 14:35:00,19.94,19.94,19.93,19.93,7400.0,18.7914,18.7914,18.782,18.782,7400.0
2007-02-21 14:40:00,19.92,19.92,19.9,19.9,11200.0,18.7725,18.7725,18.7537,18.7537,11200.0
2007-02-21 14:45:00,19.9,19.91,19.88,19.89,18800.0,18.7537,18.7631,18.7348,18.7443,18800.0
2007-02-21 14:50:00,19.89,19.92,19.89,19.91,7400.0,18.7443,18.7725,18.7443,18.7631,7400.0
2007-02-21 14:55:00,19.91,19.93,19.9,19.91,14600.0,18.7631,18.782,18.7537,18.7631,14600.0
2007-02-21 15:00:00,19.91,19.91,19.9,19.91,16600.0,18.7631,18.7631,18.7537,18.7631,16600.0
2007-02-21 15:05:00,19.9,19.91,19.9,19.91,8000.0,18.7537,18.7631,18.7537,18.7631,8000.0
2007-02-21 15:10:00,19.91,19.92,19.9,19.91,15200.0,18.7631,18.7725,18.7537,18.7631,15200.0
2007-02-21 15:15:00,19.92,19.93,19.91,19.93,22400.0,18.7725,18.782,18.7631,18.782,22400.0
2007-02-21 15:20:00,19.93,19.96,19.93,19.93,29000.0,18.782,18.8102,18.782,18.782,29000.0
2007-02-21 15:25:00,19.93,19.94,19.91,19.91,155400.0,18.782,18.7914,18.7631,18.7631,155400.0
2007-02-21 15:30:00,19.92,19.93,19.91,19.92,26400.0,18.7725,18.782,18.7631,18.7725,26400.0
2007-02-21 15:35:00,19.92,19.92,19.89,19.89,32000.0,18.7725,18.7725,18.7443,18.7443,32000.0
2007-02-21 15:40:00,19.89,19.92,19.89,19.91,34000.0,18.7443,18.7725,18.7443,18.7631,34000.0
2007-02-21 15:45:00,19.91,19.91,19.9,19.9,41800.0,18.7631,18.7631,18.7537,18.7537,41800.0
2007-02-21 15:50:00,19.9,19.92,19.9,19.92,79200.0,18.7537,18.7725,18.7537,18.7725,79200.0
2007-02-21 15:55:00,19.92,19.94,19.92,19.93,37600.0,18.7725,18.7914,18.7725,18.782,37600.0
2007-02-22 09:30:00,20.0,20.1,20.0,20.05,12000.0,18.8479,18.9422,18.8479,18.895,12000.0
2007-02-22 09:35:00,20.0,20.0,19.99,20.0,1400.0,18.8479,18.8479,18.8385,18.8479,1400.0
2007-02-22 09:40:00,19.99,19.99,19.93,19.93,2800.0,18.8385,18.8385,18.782,18.782,2800.0
2007-02-22 09:45:00,19.95,19.98,19.92,19.95,20400.0,18.8008,18.8291,18.7725,18.8008,20400.0
2007-02-22 09:50:00,19.93,19.95,19.92,19.95,18400.0,18.782,18.8008,18.7725,18.8008,18400.0
2007-02-22 09:55:00,19.93,19.93,19.88,19.89,64800.0,18.782,18.782,18.7348,18.7443,64800.0
2007-02-22 10:00:00,19.91,19.91,19.86,19.86,7800.0,18.7631,18.7631,18.716,18.716,7800.0
2007-02-22 10:05:00,19.87,19.87,19.84,19.84,9400.0,18.7254,18.7254,18.6971,18.6971,9400.0
2007-02-22 10:10:00,19.84,19.85,19.82,19.83,13200.0,18.6971,18.7066,18.6783,18.6877,13200.0
2007-02-22 10:15:00,19.82,19.86,19.82,19.86,7000.0,18.6783,18.716,18.6783,18.716,7000.0
2007-02-22 10:20:00,19.86,19.9,19.86,19.86,16600.0,18.716,18.7537,18.716,18.716,16600.0
2007-02-22 10:25:00,19.88,19.89,19.86,19.88,16000.0,18.7348,18.7443,18.716,18.7348,16000.0
2007-02-22 10:30:00,19.88,19.88,19.78,19.78,29600.0,18.7348,18.7348,18.6406,18.6406,29600.0
2007-02-22 10:35:00,19.79,19.8,19.79,19.8,16800.0,18.65,18.6594,18.65,18.6594,16800.0
2007-02-22 10:40:00,19.8,19.8,19.78,19.78,30400.0,18.6594,18.6594,18.6406,18.6406,30400.0
2007-02-22 10:45:00,19.78,19.78,19.74,19.74,18400.0,18.6406,18.6406,18.6029,18.6029,18400.0
2007-02-22 10:50:00,19.74,19.77,19.71,19.77,39600.0,18.6029,18.6312,18.5746,18.6312,39600.0
2007-02-22 10:55:00,19.77,19.77,19.74,19.74,6800.0,18.6312,18.6312,18.6029,18.6029,6800.0
2007-02-22 11:00:00,19.75,19.75,19.73,19.75,19800.0,18.6123,18.6123,18.5935,18.6123,19800.0
2007-02-22 11:05:00,19.75,19.75,19.71,19.71,16200.0,18.6123,18.6123,18.5746,18.5746,16200.0
2007-02-22 11:10:00,19.72,19.72,19.65,19.65,40400.0,18.5841,18.5841,18.5181,18.5181,40400.0
2007-02-22 11:15:00,19.66,19.66,19.6,19.61,24600.0,18.5275,18.5275,18.471,18.4804,24600.0
2007-02-22 11:20:00,19.6,19.61,19.59,19.61,81400.0,18.471,18.4804,18.4615,18.4804,81400.0
2007-02-22 11:25:00,19.63,19.67,19.63,19.66,19600.0,18.4992,18.5369,18.4992,18.5275,19600.0
2007-02-22 11:30:00,19.67,19.68,19.64,19.66,16800.0,18.5369,18.5464,18.5087,18.5275,16800.0
2007-02-22 11:35:00,19.65,19.72,19.65,19.71,20200.0,18.5181,18.5841,18.5181,18.5746,20200.0
2007-02-22 11:40:00,19.71,19.72,19.67,19.67,7600.0,18.5746,18.5841,18.5369,18.5369,7600.0
2007-02-22 11:45:00,19.68,19.69,19.68,19.69,5200.0,18.5464,18.5558,18.5464,18.5558,5200.0
2007-02-22 11:50:00,19.68,19.72,19.68,19.7,58000.0,18.5464,18.5841,18.5464,18.5652,58000.0
2007-02-22 11:55:00,19.7,19.73,19.69,19.73,5400.0,18.5652,18.5935,18.5558,18.5935,5400.0
2007-02-22 12:00:00,19.73,19.74,19.72,19.73,7800.0,18.5935,18.6029,18.5841,18.5935,7800.0
2007-02-22 12:05:00,19.74,19.77,19.74,19.77,11000.0,18.6029,18.6312,18.6029,18.6312,11000.0
2007-02-22 12:10:00,19.76,19.78,19.76,19.78,6800.0,18.6217,18.6406,18.6217,18.6406,6800.0
2007-02-22 12:15:00,19.78,19.78,19.77,19.78,2000.0,18.6406,18.6406,18.6312,18.6406,2000.0
2007-02-22 12:20:00,19.78,19.78,19.75,19.77,21400.0,18.6406,18.6406,18.6123,18.6312,21400.0
2007-02-22 12:25:00,19.77,19.77,19.76,19.77,5200.0,18.6312,18.6312,18.6217,18.6312,5200.0
2007-02-22 12:30:00,19.78,19.78,19.76,19.77,3800.0,18.6406,18.6406,18.6217,18.6312,3800.0
2007-02-22 12:35:00,19.77,19.77,19.75,19.75,6000.0,18.6312,18.6312,18.6123,18.6123,6000.0
2007-02-22 12:40:00,19.75,19.75,19.75,19.75,1000.0,18.6123,18.6123,18.6123,18.6123,1000.0
2007-02-22 12:45:00,19.75,19.75,19.75,19.75,3200.0,18.6123,18.6123,18.6123,18.6123,3200.0
2007-02-22 12:50:00,19.75,19.75,19.75,19.75,4200.0,18.6123,18.6123,18.6123,18.6123,4200.0
2007-02-22 12:55:00,19.74,19.74,19.71,19.71,7000.0,18.6029,18.6029,18.5746,18.5746,7000.0
2007-02-22 13:00:00,19.71,19.71,19.67,19.67,10200.0,18.5746,18.5746,18.5369,18.5369,10200.0
2007-02-22 13:05:00,19.67,19.67,19.67,19.67,6000.0,18.5369,18.5369,18.5369,18.5369,6000.0
2007-02-22 13:10:00,19.67,19.67,19.66,19.67,14800.0,18.5369,18.5369,18.5275,18.5369,14800.0
2007-02-22 13:15:00,19.67,19.68,19.67,19.68,5600.0,18.5369,18.5464,18.5369,18.5464,5600.0
2007-02-22 13:20:00,19.68,19.71,19.68,19.71,5000.0,18.5464,18.5746,18.5464,18.5746,5000.0
2007-02-22 13:25:00,19.72,19.72,19.71,19.72,5600.0,18.5841,18.5841,18.5746,18.5841,5600.0
2007-02-22 13:30:00,19.72,19.74,19.71,19.74,11200.0,18.5841,18.6029,18.5746,18.6029,11200.0
2007-02-22 13:35:00,19.74,19.74,19.72,19.74,3400.0,18.6029,18.6029,18.5841,18.6029,3400.0
2007-02-22 13:40:00,19.74,19.75,19.74,19.74,3800.0,18.6029,18.6123,18.6029,18.6029,3800.0
2007-02-22 13:45:00,19.74,19.75,19.74,19.74,13400.0,18.6029,18.6123,18.6029,18.6029,13400.0
2007-02-22 13:50:00,19.73,19.73,19.72,19.73,7200.0,18.5935,18.5935,18.5841,18.5935,7200.0
2007-02-22 13:55:00,19.73,19.73,19.72,19.73,6200.0,18.5935,18.5935,18.5841,18.5935,6200.0
2007-02-22 14:00:00,19.73,19.73,19.72,19.72,8000.0,18.5935,18.5935,18.5841,18.5841,8000.0
2007-02-22 14:05:00,19.71,19.71,19.7,19.7,2400.0,18.5746,18.5746,18.5652,18.5652,2400.0
2007-02-22 14:10:00,19.7,19.7,19.68,19.69,11200.0,18.5652,18.5652,18.5464,18.5558,11200.0
2007-02-22 14:15:00,19.69,19.69,19.67,19.69,8400.0,18.5558,18.5558,18.5369,18.5558,8400.0
2007-02-22 14:20:00,19.68,19.69,19.68,19.69,5400.0,18.5464,18.5558,18.5464,18.5558,5400.0
2007-02-22 14:25:00,19.69,19.7,19.69,19.7,6800.0,18.5558,18.5652,18.5558,18.5652,6800.0
2007-02-22 14:30:00,19.7,19.7,19.69,19.69,7000.0,18.5652,18.5652,18.5558,18.5558,7000.0
2007-02-22 14:35:00,19.69,19.7,19.68,19.68,5200.0,18.5558,18.5652,18.5464,18.5464,5200.0
2007-02-22 14:40:00,19.68,19.7,19.68,19.69,7800.0,18.5464,18.5652,18.5464,18.5558,7800.0
2007-02-22 14:45:00,19.68,19.7,19.68,19.7,10200.0,18.5464,18.5652,18.5464,18.5652,10200.0
2007-02-22 14:50:00,19.7,19.71,19.7,19.71,8200.0,18.5652,18.5746,18.5652,18.5746,8200.0
2007-02-22 14:55:00,19.71,19.72,19.7,19.71,9600.0,18.5746,18.5841,18.5652,18.5746,9600.0
2007-02-22 15:00:00,19.71,19.71,19.7,19.7,3200.0,18.5746,18.5746,18.5652,18.5652,3200.0
2007-02-22 15:05:00,19.7,19.72,19.7,19.72,18400.0,18.5652,18.5841,18.5652,18.5841,18400.0
2007-02-22 15:10:00,19.72,19.74,19.72,19.73,16800.0,18.5841,18.6029,18.5841,18.5935,16800.0
2007-02-22 15:15:00,19.72,19.72,19.7,19.7,12000.0,18.5841,18.5841,18.5652,18.5652,12000.0
2007-02-22 15:20:00,19.7,19.7,19.69,19.7,27600.0,18.5652,18.5652,18.5558,18.5652,27600.0
2007-02-22 15:25:00,19.7,19.71,19.7,19.71,10400.0,18.5652,18.5746,18.5652,18.5746,10400.0
2007-02-22 15:30:00,19.7,19.73,19.7,19.71,23000.0,18.5652,18.5935,18.5652,18.5746,23000.0
2007-02-22 15:35:00,19.72,19.73,19.7,19.73,21000.0,18.5841,18.5935,18.5652,18.5935,21000.0
2007-02-22 15:40:00,19.73,19.75,19.72,19.74,24800.0,18.5935,18.6123,18.5841,18.6029,24800.0
2007-02-22 15:45:00,19.74,19.77,19.74,19.76,16400.0,18.6029,18.6312,18.6029,18.6217,16400.0
2007-02-22 15:50:00,19.77,19.8,19.75,19.8,89000.0,18.6312,18.6594,18.6123,18.6594,89000.0
2007-02-22 15:55:00,19.8,19.82,19.79,19.81,89400.0,18.6594,18.6783,18.65,18.6689,89400.0
2007-02-23 09:35:00,19.74,19.81,19.74,19.81,9600.0,18.6029,18.6689,18.6029,18.6689,9600.0
2007-02-23 09:40:00,19.83,19.85,19.73,19.74,5400.0,18.6877,18.7066,18.5935,18.6029,5400.0
2007-02-23 09:45:00,19.73,19.74,19.73,19.74,800.0,18.5935,18.6029,18.5935,18.6029,800.0
2007-02-23 09:50:00,19.74,19.74,19.72,19.74,5600.0,18.6029,18.6029,18.5841,18.6029,5600.0
2007-02-23 09:55:00,19.72,19.75,19.71,19.71,9000.0,18.5841,18.6123,18.5746,18.5746,9000.0
2007-02-23 10:00:00,19.71,19.72,19.68,19.71,7800.0,18.5746,18.5841,18.5464,18.5746,7800.0
2007-02-23 10:05:00,19.71,19.74,19.71,19.74,4600.0,18.5746,18.6029,18.5746,18.6029,4600.0
2007-02-23 10:10:00,19.73,19.73,19.7,19.7,3200.0,18.5935,18.5935,18.5652,18.5652,3200.0
2007-02-23 10:15:00,19.68,19.71,19.68,19.71,4400.0,18.5464,18.5746,18.5464,18.5746,4400.0
2007-02-23 10:20:00,19.69,19.69,19.66,19.69,8600.0,18.5558,18.5558,18.5275,18.5558,8600.0
2007-02-23 10:25:00,19.69,19.69,19.66,19.66,55400.0,18.5558,18.5558,18.5275,18.5275,55400.0
2007-02-23 10:30:00,19.65,19.66,19.63,19.63,12600.0,18.5181,18.5275,18.4992,18.4992,12600.0
2007-02-23 10:35:00,19.62,19.63,19.61,19.61,3200.0,18.4898,18.4992,18.4804,18.4804,3200.0
2007-02-23 10:40:00,19.61,19.63,19.61,19.62,8200.0,18.4804,18.4992,18.4804,18.4898,8200.0
2007-02-23 10:45:00,19.61,19.62,19.61,19.61,8200.0,18.4804,18.4898,18.4804,18.4804,8200.0
2007-02-23 10:50:00,19.61,19.63,19.61,19.61,64400.0,18.4804,18.4992,18.4804,18.4804,64400.0
2007-02-23 10:55:00,19.61,19.63,19.61,19.61,16600.0,18.4804,18.4992,18.4804,18.4804,16600.0
2007-02-23 11:00:00,19.61,19.63,19.61,19.61,3600.0,18.4804,18.4992,18.4804,18.4804,3600.0
2007-02-23 11:05:00,19.63,19.65,19.63,19.65,10000.0,18.4992,18.5181,18.4992,18.5181,10000.0
2007-02-23 11:10:00,19.65,19.65,19.63,19.63,9600.0,18.5181,18.5181,18.4992,18.4992,9600.0
2007-02-23 11:15:00,19.63,19.63,19.63,19.63,16600.0,18.4992,18.4992,18.4992,18.4992,16600.0
2007-02-23 11:20:00,19.63,19.63,19.63,19.63,14800.0,18.4992,18.4992,18.4992,18.4992,14800.0
2007-02-23 11:25:00,19.62,19.63,19.61,19.61,29200.0,18.4898,18.4992,18.4804,18.4804,29200.0
2007-02-23 11:30:00,19.61,19.61,19.6,19.6,35000.0,18.4804,18.4804,18.471,18.471,35000.0
2007-02-23 11:35:00,19.6,19.61,19.6,19.6,24800.0,18.471,18.4804,18.471,18.471,24800.0
2007-02-23 11:40:00,19.6,19.61,19.57,19.6,31200.0,18.471,18.4804,18.4427,18.471,31200.0
2007-02-23 11:45:00,19.61,19.61,19.6,19.6,14400.0,18.4804,18.4804,18.471,18.471,14400.0
2007-02-23 11:50:00,19.6,19.61,19.6,19.6,20400.0,18.471,18.4804,18.471,18.471,20400.0
2007-02-23 11:55:00,19.6,19.61,19.59,19.6,12000.0,18.471,18.4804,18.4615,18.471,12000.0
2007-02-23 12:00:00,19.6,19.62,19.6,19.62,21800.0,18.471,18.4898,18.471,18.4898,21800.0
2007-02-23 12:05:00,19.62,19.65,19.61,19.61,21000.0,18.4898,18.5181,18.4804,18.4804,21000.0
2007-02-23 12:10:00,19.61,19.61,19.6,19.61,29200.0,18.4804,18.4804,18.471,18.4804,29200.0
2007-02-23 12:15:00,19.61,19.62,19.61,19.62,15000.0,18.4804,18.4898,18.4804,18.4898,15000.0
2007-02-23 12:20:00,19.63,19.64,19.63,19.63,19000.0,18.4992,18.5087,18.4992,18.4992,19000.0
2007-02-23 12:25:00,19.63,19.64,19.63,19.64,17800.0,18.4992,18.5087,18.4992,18.5087,17800.0
2007-02-23 12:30:00,19.64,19.65,19.63,19.65,13200.0,18.5087,18.5181,18.4992,18.5181,13200.0
2007-02-23 12:35:00,19.64,19.66,19.63,19.66,15400.0,18.5087,18.5275,18.4992,18.5275,15400.0
2007-02-23 12:40:00,19.66,19.66,19.61,19.61,6200.0,18.5275,18.5275,18.4804,18.4804,6200.0
2007-02-23 12:45:00,19.61,19.63,19.6,19.63,51000.0,18.4804,18.4992,18.471,18.4992,51000.0
2007-02-23 12:50:00,19.61,19.64,19.61,19.64,19200.0,18.4804,18.5087,18.4804,18.5087,19200.0
2007-02-23 12:55:00,19.63,19.65,19.61,19.65,13200.0,18.4992,18.5181,18.4804,18.5181,13200.0
2007-02-23 13:00:00,19.66,19.67,19.65,19.65,11600.0,18.5275,18.5369,18.5181,18.5181,11600.0
2007-02-23 13:05:00,19.66,19.66,19.63,19.63,28800.0,18.5275,18.5275,18.4992,18.4992,28800.0
2007-02-23 13:10:00,19.63,19.65,19.63,19.64,62200.0,18.4992,18.5181,18.4992,18.5087,62200.0
2007-02-23 13:15:00,19.63,19.63,19.63,19.63,3400.0,18.4992,18.4992,18.4992,18.4992,3400.0
2007-02-23 13:20:00,19.63,19.64,19.63,19.64,6400.0,18.4992,18.5087,18.4992,18.5087,6400.0
2007-02-23 13:25:00,19.63,19.64,19.63,19.64,3600.0,18.4992,18.5087,18.4992,18.5087,3600.0
2007-02-23 13:30:00,19.64,19.64,19.64,19.64,3400.0,18.5087,18.5087,18.5087,18.5087,3400.0
2007-02-23 13:35:00,19.63,19.64,19.63,19.63,9400.0,18.4992,18.5087,18.4992,18.4992,9400.0
2007-02-23 13:40:00,19.62,19.63,19.61,19.62,63200.0,18.4898,18.4992,18.4804,18.4898,63200.0
2007-02-23 13:45:00,19.62,19.63,19.61,19.63,18400.0,18.4898,18.4992,18.4804,18.4992,18400.0
2007-02-23 13:50:00,19.61,19.64,19.61,19.63,13800.0,18.4804,18.5087,18.4804,18.4992,13800.0
2007-02-23 13:55:00,19.63,19.63,19.6,19.61,28800.0,18.4992,18.4992,18.471,18.4804,28800.0
2007-02-23 14:00:00,19.6,19.63,19.6,19.61,25400.0,18.471,18.4992,18.471,18.4804,25400.0
2007-02-23 14:05:00,19.61,19.61,19.58,19.6,21200.0,18.4804,18.4804,18.4521,18.471,21200.0
2007-02-23 14:10:00,19.6,19.6,19.59,19.6,3400.0,18.471,18.471,18.4615,18.471,3400.0
2007-02-23 14:15:00,19.59,19.6,19.59,19.6,10800.0,18.4615,18.471,18.4615,18.471,10800.0
2007-02-23 14:20:00,19.59,19.6,19.58,19.58,12400.0,18.4615,18.471,18.4521,18.4521,12400.0
2007-02-23 14:25:00,19.58,19.58,19.54,19.54,29200.0,18.4521,18.4521,18.4144,18.4144,29200.0
2007-02-23 14:30:00,19.54,19.54,19.54,19.54,11600.0,18.4144,18.4144,18.4144,18.4144,11600.0
2007-02-23 14:35:00,19.54,19.56,19.53,19.56,44000.0,18.4144,18.4333,18.405,18.4333,44000.0
2007-02-23 14:40:00,19.57,19.57,19.56,19.56,12800.0,18.4427,18.4427,18.4333,18.4333,12800.0
2007-02-23 14:45:00,19.56,19.56,19.53,19.53,15200.0,18.4333,18.4333,18.405,18.405,15200.0
2007-02-23 14:50:00,19.53,19.55,19.53,19.55,37400.0,18.405,18.4238,18.405,18.4238,37400.0
2007-02-23 14:55:00,19.55,19.56,19.55,19.56,16200.0,18.4238,18.4333,18.4238,18.4333,16200.0
2007-02-23 15:00:00,19.56,19.56,19.53,19.56,36600.0,18.4333,18.4333,18.405,18.4333,36600.0
2007-02-23 15:05:00,19.55,19.57,19.54,19.56,9000.0,18.4238,18.4427,18.4144,18.4333,9000.0
2007-02-23 15:10:00,19.56,19.58,19.56,19.58,26600.0,18.4333,18.4521,18.4333,18.4521,26600.0
2007-02-23 15:15:00,19.58,19.58,19.56,19.57,21200.0,18.4521,18.4521,18.4333,18.4427,21200.0
2007-02-23 15:20:00,19.57,19.57,19.55,19.56,24000.0,18.4427,18.4427,18.4238,18.4333,24000.0
2007-02-23 15:25:00,19.55,19.56,19.53,19.55,84400.0,18.4238,18.4333,18.405,18.4238,84400.0
2007-02-23 15:30:00,19.55,19.58,19.55,19.57,33000.0,18.4238,18.4521,18.4238,18.4427,33000.0
2007-02-23 15:35:00,19.57,19.57,19.56,19.56,15200.0,18.4427,18.4427,18.4333,18.4333,15200.0
2007-02-23 15:40:00,19.56,19.56,19.55,19.55,58200.0,18.4333,18.4333,18.4238,18.4238,58200.0
2007-02-23 15:45:00,19.55,19.55,19.51,19.52,52000.0,18.4238,18.4238,18.3861,18.3956,52000.0
2007-02-23 15:50:00,19.51,19.52,19.5,19.51,179600.0,18.3861,18.3956,18.3767,18.3861,179600.0
2007-02-23 15:55:00,19.52,19.58,19.5,19.57,115600.0,18.3956,18.4521,18.3767,18.4427,115600.0
2007-02-26 09:30:00,19.68,19.75,19.64,19.66,37400.0,18.5464,18.6123,18.5087,18.5275,37400.0
2007-02-26 09:35:00,19.65,19.68,19.64,19.68,16600.0,18.5181,18.5464,18.5087,18.5464,16600.0
2007-02-26 09:40:00,19.67,19.69,19.61,19.61,21400.0,18.5369,18.5558,18.4804,18.4804,21400.0
2007-02-26 09:45:00,19.61,19.64,19.55,19.62,30200.0,18.4804,18.5087,18.4238,18.4898,30200.0
2007-02-26 09:50:00,19.61,19.63,19.61,19.62,11000.0,18.4804,18.4992,18.4804,18.4898,11000.0
2007-02-26 09:55:00,19.61,19.67,19.61,19.66,14800.0,18.4804,18.5369,18.4804,18.5275,14800.0
2007-02-26 10:00:00,19.65,19.71,19.65,19.68,27000.0,18.5181,18.5746,18.5181,18.5464,27000.0
2007-02-26 10:05:00,19.68,19.73,19.68,19.71,48200.0,18.5464,18.5935,18.5464,18.5746,48200.0
2007-02-26 10:10:00,19.71,19.78,19.7,19.75,37000.0,18.5746,18.6406,18.5652,18.6123,37000.0
2007-02-26 10:15:00,19.75,19.78,19.75,19.77,18600.0,18.6123,18.6406,18.6123,18.6312,18600.0
2007-02-26 10:20:00,19.76,19.8,19.76,19.78,14400.0,18.6217,18.6594,18.6217,18.6406,14400.0
2007-02-26 10:25:00,19.78,19.8,19.71,19.71,36600.0,18.6406,18.6594,18.5746,18.5746,36600.0
2007-02-26 10:30:00,19.71,19.71,19.67,19.68,15000.0,18.5746,18.5746,18.5369,18.5464,15000.0
2007-02-26 10:35:00,19.68,19.73,19.68,19.73,133200.0,18.5464,18.5935,18.5464,18.5935,133200.0
2007-02-26 10:40:00,19.74,19.78,19.74,19.75,27000.0,18.6029,18.6406,18.6029,18.6123,27000.0
2007-02-26 10:45:00,19.75,19.75,19.72,19.73,38800.0,18.6123,18.6123,18.5841,18.5935,38800.0
2007-02-26 10:50:00,19.73,19.75,19.72,19.73,31600.0,18.5935,18.6123,18.5841,18.5935,31600.0
2007-02-26 10:55:00,19.73,19.75,19.73,19.75,7200.0,18.5935,18.6123,18.5935,18.6123,7200.0
2007-02-26 11:00:00,19.73,19.74,19.72,19.73,8600.0,18.5935,18.6029,18.5841,18.5935,8600.0
2007-02-26 11:05:00,19.72,19.72,19.64,19.65,30600.0,18.5841,18.5841,18.5087,18.5181,30600.0
2007-02-26 11:10:00,19.64,19.66,19.64,19.65,8000.0,18.5087,18.5275,18.5087,18.5181,8000.0
2007-02-26 11:15:00,19.65,19.65,19.64,19.65,3800.0,18.5181,18.5181,18.5087,18.5181,3800.0
2007-02-26 11:20:00,19.65,19.67,19.62,19.62,13600.0,18.5181,18.5369,18.4898,18.4898,13600.0
2007-02-26 11:25:00,19.61,19.65,19.61,19.65,17200.0,18.4804,18.5181,18.4804,18.5181,17200.0
2007-02-26 11:30:00,19.64,19.65,19.63,19.64,9600.0,18.5087,18.5181,18.4992,18.5087,9600.0
2007-02-26 11:35:00,19.64,19.66,19.64,19.66,10800.0,18.5087,18.5275,18.5087,18.5275,10800.0
2007-02-26 11:40:00,19.65,19.66,19.65,19.65,8600.0,18.5181,18.5275,18.5181,18.5181,8600.0
2007-02-26 11:45:00,19.65,19.66,19.63,19.66,5000.0,18.5181,18.5275,18.4992,18.5275,5000.0
2007-02-26 11:50:00,19.66,19.66,19.65,19.65,11400.0,18.5275,18.5275,18.5181,18.5181,11400.0
2007-02-26 11:55:00,19.66,19.67,19.66,19.67,3800.0,18.5275,18.5369,18.5275,18.5369,3800.0
2007-02-26 12:00:00,19.68,19.68,19.65,19.65,9800.0,18.5464,18.5464,18.5181,18.5181,9800.0
2007-02-26 12:05:00,19.65,19.66,19.64,19.66,3000.0,18.5181,18.5275,18.5087,18.5275,3000.0
2007-02-26 12:10:00,19.67,19.67,19.66,19.66,2400.0,18.5369,18.5369,18.5275,18.5275,2400.0
2007-02-26 12:15:00,19.67,19.67,19.65,19.65,7600.0,18.5369,18.5369,18.5181,18.5181,7600.0
2007-02-26 12:20:00,19.65,19.65,19.63,19.63,9200.0,18.5181,18.5181,18.4992,18.4992,9200.0
2007-02-26 12:25:00,19.63,19.63,19.61,19.61,3400.0,18.4992,18.4992,18.4804,18.4804,3400.0
2007-02-26 12:30:00,19.61,19.63,19.59,19.59,16200.0,18.4804,18.4992,18.4615,18.4615,16200.0
2007-02-26 12:35:00,19.59,19.59,19.54,19.54,16000.0,18.4615,18.4615,18.4144,18.4144,16000.0
2007-02-26 12:40:00,19.54,19.55,19.52,19.52,7600.0,18.4144,18.4238,18.3956,18.3956,7600.0
2007-02-26 12:45:00,19.52,19.52,19.5,19.51,10000.0,18.3956,18.3956,18.3767,18.3861,10000.0
2007-02-26 12:50:00,19.51,19.54,19.51,19.54,10000.0,18.3861,18.4144,18.3861,18.4144,10000.0
2007-02-26 12:55:00,19.54,19.55,19.53,19.55,13800.0,18.4144,18.4238,18.405,18.4238,13800.0
2007-02-26 13:00:00,19.55,19.56,19.55,19.55,3400.0,18.4238,18.4333,18.4238,18.4238,3400.0
2007-02-26 13:05:00,19.56,19.59,19.56,19.58,12400.0,18.4333,18.4615,18.4333,18.4521,12400.0
2007-02-26 13:10:00,19.58,19.59,19.58,19.59,4000.0,18.4521,18.4615,18.4521,18.4615,4000.0
2007-02-26 13:15:00,19.59,19.6,19.54,19.56,14400.0,18.4615,18.471,18.4144,18.4333,14400.0
2007-02-26 13:20:00,19.55,19.56,19.48,19.49,43000.0,18.4238,18.4333,18.3579,18.3673,43000.0
2007-02-26 13:25:00,19.49,19.49,19.47,19.49,10000.0,18.3673,18.3673,18.3485,18.3673,10000.0
2007-02-26 13:30:00,19.49,19.5,19.48,19.5,9200.0,18.3673,18.3767,18.3579,18.3767,9200.0
2007-02-26 13:35:00,19.5,19.5,19.49,19.49,8400.0,18.3767,18.3767,18.3673,18.3673,8400.0
2007-02-26 13:40:00,19.5,19.5,19.49,19.49,14000.0,18.3767,18.3767,18.3673,18.3673,14000.0
2007-02-26 13:45:00,19.5,19.5,19.45,19.45,27600.0,18.3767,18.3767,18.3296,18.3296,27600.0
2007-02-26 13:50:00,19.45,19.46,19.45,19.46,10800.0,18.3296,18.339,18.3296,18.339,10800.0
2007-02-26 13:55:00,19.46,19.46,19.42,19.43,49000.0,18.339,18.339,18.3013,18.3108,49000.0
2007-02-26 14:00:00,19.43,19.43,19.41,19.42,20200.0,18.3108,18.3108,18.2919,18.3013,20200.0
2007-02-26 14:05:00,19.42,19.43,19.41,19.43,26600.0,18.3013,18.3108,18.2919,18.3108,26600.0
2007-02-26 14:10:00,19.43,19.43,19.41,19.42,11200.0,18.3108,18.3108,18.2919,18.3013,11200.0
2007-02-26 14:15:00,19.43,19.45,19.42,19.45,25800.0,18.3108,18.3296,18.3013,18.3296,25800.0
2007-02-26 14:20:00,19.46,19.49,19.45,19.49,14800.0,18.339,18.3673,18.3296,18.3673,14800.0
2007-02-26 14:25:00,19.49,19.5,19.48,19.5,15600.0,18.3673,18.3767,18.3579,18.3767,15600.0
2007-02-26 14:30:00,19.5,19.5,19.49,19.5,4600.0,18.3767,18.3767,18.3673,18.3767,4600.0
2007-02-26 14:35:00,19.5,19.5,19.5,19.5,16600.0,18.3767,18.3767,18.3767,18.3767,16600.0
2007-02-26 14:40:00,19.5,19.5,19.5,19.5,7400.0,18.3767,18.3767,18.3767,18.3767,7400.0
2007-02-26 14:45:00,19.5,19.51,19.5,19.51,3800.0,18.3767,18.3861,18.3767,18.3861,3800.0
2007-02-26 14:50:00,19.51,19.51,19.5,19.5,10800.0,18.3861,18.3861,18.3767,18.3767,10800.0
2007-02-26 14:55:00,19.5,19.5,19.48,19.49,18800.0,18.3767,18.3767,18.3579,18.3673,18800.0
2007-02-26 15:00:00,19.49,19.5,19.49,19.5,9000.0,18.3673,18.3767,18.3673,18.3767,9000.0
2007-02-26 15:05:00,19.5,19.5,19.49,19.49,10200.0,18.3767,18.3767,18.3673,18.3673,10200.0
2007-02-26 15:10:00,19.49,19.5,19.48,19.49,11400.0,18.3673,18.3767,18.3579,18.3673,11400.0
2007-02-26 15:15:00,19.49,19.5,19.49,19.49,13200.0,18.3673,18.3767,18.3673,18.3673,13200.0
2007-02-26 15:20:00,19.49,19.5,19.48,19.49,20000.0,18.3673,18.3767,18.3579,18.3673,20000.0
2007-02-26 15:25:00,19.49,19.49,19.48,19.48,9800.0,18.3673,18.3673,18.3579,18.3579,9800.0
2007-02-26 15:30:00,19.49,19.49,19.48,19.48,18400.0,18.3673,18.3673,18.3579,18.3579,18400.0
2007-02-26 15:35:00,19.48,19.49,19.48,19.49,12200.0,18.3579,18.3673,18.3579,18.3673,12200.0
2007-02-26 15:40:00,19.49,19.49,19.48,19.49,15600.0,18.3673,18.3673,18.3579,18.3673,15600.0
2007-02-26 15:45:00,19.49,19.5,19.49,19.5,18600.0,18.3673,18.3767,18.3673,18.3767,18600.0
2007-02-26 15:50:00,19.5,19.5,19.5,19.5,28400.0,18.3767,18.3767,18.3767,18.3767,28400.0
2007-02-26 15:55:00,19.5,19.5,19.48,19.5,31200.0,18.3767,18.3767,18.3579,18.3767,31200.0
2007-02-27 09:30:00,19.23,19.24,19.11,19.16,42600.0,18.1223,18.1317,18.0092,18.0563,42600.0
2007-02-27 09:35:00,19.17,19.17,19.0,19.07,28000.0,18.0657,18.0657,17.9055,17.9715,28000.0
2007-02-27 09:40:00,19.05,19.08,19.03,19.07,43400.0,17.9526,17.9809,17.9338,17.9715,43400.0
2007-02-27 09:45:00,19.05,19.08,19.03,19.06,22600.0,17.9526,17.9809,17.9338,17.9621,22600.0
2007-02-27 09:50:00,19.06,19.06,19.03,19.03,25600.0,17.9621,17.9621,17.9338,17.9338,25600.0
2007-02-27 09:55:00,19.03,19.05,19.0,19.03,32000.0,17.9338,17.9526,17.9055,17.9338,32000.0
2007-02-27 10:00:00,19.0,19.06,18.93,19.03,48600.0,17.9055,17.9621,17.8396,17.9338,48600.0
2007-02-27 10:05:00,19.03,19.05,18.95,19.05,35000.0,17.9338,17.9526,17.8584,17.9526,35000.0
2007-02-27 10:10:00,19.05,19.1,19.02,19.08,27800.0,17.9526,17.9998,17.9244,17.9809,27800.0
2007-02-27 10:15:00,19.08,19.6,19.04,19.1,100600.0,17.9809,18.471,17.9432,17.9998,100600.0
2007-02-27 10:20:00,19.17,19.29,19.11,19.26,71800.0,18.0657,18.1788,18.0092,18.1505,71800.0
2007-02-27 10:25:00,19.26,19.31,19.15,19.27,54800.0,18.1505,18.1977,18.0469,18.16,54800.0
2007-02-27 10:30:00,19.28,19.31,19.23,19.31,39000.0,18.1694,18.1977,18.1223,18.1977,39000.0
2007-02-27 10:35:00,19.32,19.35,19.28,19.28,16800.0,18.2071,18.2354,18.1694,18.1694,16800.0
2007-02-27 10:40:00,19.29,19.31,19.27,19.28,18400.0,18.1788,18.1977,18.16,18.1694,18400.0
2007-02-27 10:45:00,19.28,19.29,19.24,19.25,11200.0,18.1694,18.1788,18.1317,18.1411,11200.0
2007-02-27 10:50:00,19.25,19.27,19.24,19.25,11000.0,18.1411,18.16,18.1317,18.1411,11000.0
2007-02-27 10:55:00,19.25,19.25,19.23,19.24,13000.0,18.1411,18.1411,18.1223,18.1317,13000.0
2007-02-27 11:00:00,19.23,19.23,19.17,19.2,15600.0,18.1223,18.1223,18.0657,18.094,15600.0
2007-02-27 11:05:00,19.2,19.2,19.14,19.18,22000.0,18.094,18.094,18.0375,18.0752,22000.0
2007-02-27 11:10:00,19.18,19.22,19.18,19.18,8200.0,18.0752,18.1129,18.0752,18.0752,8200.0
2007-02-27 11:15:00,19.18,19.2,19.17,19.18,10000.0,18.0752,18.094,18.0657,18.0752,10000.0
2007-02-27 11:20:00,19.18,19.22,19.18,19.2,17200.0,18.0752,18.1129,18.0752,18.094,17200.0
2007-02-27 11:25:00,19.21,19.21,19.2,19.21,10800.0,18.1034,18.1034,18.094,18.1034,10800.0
2007-02-27 11:30:00,19.2,19.21,19.2,19.2,4000.0,18.094,18.1034,18.094,18.094,4000.0
2007-02-27 11:35:00,19.18,19.22,19.16,19.21,17200.0,18.0752,18.1129,18.0563,18.1034,17200.0
2007-02-27 11:40:00,19.21,19.21,19.13,19.13,13000.0,18.1034,18.1034,18.028,18.028,13000.0
2007-02-27 11:45:00,19.14,19.16,19.14,19.15,6000.0,18.0375,18.0563,18.0375,18.0469,6000.0
2007-02-27 11:50:00,19.14,19.14,19.1,19.14,20200.0,18.0375,18.0375,17.9998,18.0375,20200.0
2007-02-27 11:55:00,19.13,19.14,19.09,19.1,8800.0,18.028,18.0375,17.9903,17.9998,8800.0
2007-02-27 12:00:00,19.1,19.1,19.04,19.05,13800.0,17.9998,17.9998,17.9432,17.9526,13800.0
2007-02-27 12:05:00,19.04,19.08,19.04,19.08,13000.0,17.9432,17.9809,17.9432,17.9809,13000.0
2007-02-27 12:10:00,19.08,19.09,19.06,19.08,19800.0,17.9809,17.9903,17.9621,17.9809,19800.0
2007-02-27 12:15:00,19.08,19.08,19.07,19.07,4800.0,17.9809,17.9809,17.9715,17.9715,4800.0
2007-02-27 12:20:00,19.07,19.13,19.05,19.13,62600.0,17.9715,18.028,17.9526,18.028,62600.0
2007-02-27 12:25:00,19.13,19.14,19.11,19.11,15600.0,18.028,18.0375,18.0092,18.0092,15600.0
2007-02-27 12:30:00,19.12,19.13,19.08,19.08,3600.0,18.0186,18.028,17.9809,17.9809,3600.0
2007-02-27 12:35:00,19.08,19.15,19.08,19.13,36600.0,17.9809,18.0469,17.9809,18.028,36600.0
2007-02-27 12:40:00,19.13,19.16,19.12,19.12,17000.0,18.028,18.0563,18.0186,18.0186,17000.0
2007-02-27 12:45:00,19.13,19.17,19.1,19.14,43600.0,18.028,18.0657,17.9998,18.0375,43600.0
2007-02-27 12:50:00,19.14,19.23,19.14,19.21,22200.0,18.0375,18.1223,18.0375,18.1034,22200.0
2007-02-27 12:55:00,19.22,19.22,19.17,19.18,11000.0,18.1129,18.1129,18.0657,18.0752,11000.0
2007-02-27 13:00:00,19.17,19.18,19.13,19.13,7000.0,18.0657,18.0752,18.028,18.028,7000.0
2007-02-27 13:05:00,19.14,19.14,19.09,19.11,7600.0,18.0375,18.0375,17.9903,18.0092,7600.0
2007-02-27 13:10:00,19.1,19.11,19.1,19.1,4800.0,17.9998,18.0092,17.9998,17.9998,4800.0
2007-02-27 13:15:00,19.1,19.12,19.1,19.11,6000.0,17.9998,18.0186,17.9998,18.0092,6000.0
2007-02-27 13:20:00,19.13,19.16,19.12,19.15,29800.0,18.028,18.0563,18.0186,18.0469,29800.0
2007-02-27 13:25:00,19.15,19.15,19.14,19.14,6400.0,18.0469,18.0469,18.0375,18.0375,6400.0
2007-02-27 13:30:00,19.14,19.15,19.14,19.15,11000.0,18.0375,18.0469,18.0375,18.0469,11000.0
2007-02-27 13:35:00,19.14,19.14,19.11,19.12,8000.0,18.0375,18.0375,18.0092,18.0186,8000.0
2007-02-27 13:40:00,19.12,19.13,19.09,19.09,6600.0,18.0186,18.028,17.9903,17.9903,6600.0
2007-02-27 13:45:00,19.08,19.09,19.05,19.06,7000.0,17.9809,17.9903,17.9526,17.9621,7000.0
2007-02-27 13:50:00,19.07,19.07,19.03,19.03,6800.0,17.9715,17.9715,17.9338,17.9338,6800.0
2007-02-27 13:55:00,19.02,19.07,19.02,19.06,78600.0,17.9244,17.9715,17.9244,17.9621,78600.0
2007-02-27 14:00:00,19.06,19.07,19.03,19.03,108600.0,17.9621,17.9715,17.9338,17.9338,108600.0
2007-02-27 14:05:00,19.02,19.02,18.91,18.93,20000.0,17.9244,17.9244,17.8207,17.8396,20000.0
2007-02-27 14:10:00,18.97,18.97,18.92,18.93,19000.0,17.8773,17.8773,17.8301,17.8396,19000.0
2007-02-27 14:15:00,18.92,18.93,18.9,18.9,18800.0,17.8301,17.8396,17.8113,17.8113,18800.0
2007-02-27 14:20:00,18.91,18.91,18.87,18.88,15600.0,17.8207,17.8207,17.783,17.7924,15600.0
2007-02-27 14:25:00,18.89,18.89,18.86,18.88,20000.0,17.8019,17.8019,17.7736,17.7924,20000.0
2007-02-27 14:30:00,18.88,18.9,18.88,18.9,47200.0,17.7924,17.8113,17.7924,17.8113,47200.0
2007-02-27 14:35:00,18.9,18.9,18.87,18.89,42800.0,17.8113,17.8113,17.783,17.8019,42800.0
2007-02-27 14:40:00,18.89,18.9,18.88,18.89,20600.0,17.8019,17.8113,17.7924,17.8019,20600.0
2007-02-27 14:45:00,18.88,18.9,18.86,18.88,23400.0,17.7924,17.8113,17.7736,17.7924,23400.0
2007-02-27 14:50:00,18.88,18.89,18.87,18.87,49600.0,17.7924,17.8019,17.783,17.783,49600.0
2007-02-27 14:55:00,18.88,18.89,18.7,18.76,49800.0,17.7924,17.8019,17.6228,17.6794,49800.0
2007-02-27 15:00:00,18.76,18.88,18.71,18.77,36000.0,17.6794,17.7924,17.6322,17.6888,36000.0
2007-02-27 15:05:00,18.77,18.88,18.73,18.86,25600.0,17.6888,17.7924,17.6511,17.7736,25600.0
2007-02-27 15:10:00,18.78,18.84,18.75,18.77,19000.0,17.6982,17.7547,17.6699,17.6888,19000.0
2007-02-27 15:15:00,18.77,18.98,18.77,18.92,43200.0,17.6888,17.8867,17.6888,17.8301,43200.0
2007-02-27 15:20:00,18.91,19.07,18.89,18.95,30800.0,17.8207,17.9715,17.8019,17.8584,30800.0
2007-02-27 15:25:00,18.96,18.97,18.8,18.94,37800.0,17.8678,17.8773,17.717,17.849,37800.0
2007-02-27 15:30:00,18.92,18.93,18.76,18.9,44600.0,17.8301,17.8396,17.6794,17.8113,44600.0
2007-02-27 15:35:00,18.9,18.92,18.88,18.88,29000.0,17.8113,17.8301,17.7924,17.7924,29000.0
2007-02-27 15:40:00,18.88,18.91,18.88,18.89,18200.0,17.7924,17.8207,17.7924,17.8019,18200.0
2007-02-27 15:45:00,18.89,18.91,18.87,18.89,31200.0,17.8019,17.8207,17.783,17.8019,31200.0
2007-02-27 15:50:00,18.9,18.91,18.87,18.89,37600.0,17.8113,17.8207,17.783,17.8019,37600.0
2007-02-27 15:55:00,18.88,18.88,18.83,18.83,38600.0,17.7924,17.7924,17.7453,17.7453,38600.0
2007-02-28 09:30:00,18.83,18.98,18.83,18.9,62200.0,17.7453,17.8867,17.7453,17.8113,62200.0
2007-02-28 09:35:00,18.9,18.96,18.89,18.95,14600.0,17.8113,17.8678,17.8019,17.8584,14600.0
2007-02-28 09:40:00,18.95,19.03,18.94,18.96,31200.0,17.8584,17.9338,17.849,17.8678,31200.0
2007-02-28 09:45:00,18.96,18.96,18.88,18.89,94200.0,17.8678,17.8678,17.7924,17.8019,94200.0
2007-02-28 09:50:00,18.89,18.98,18.83,18.9,48800.0,17.8019,17.8867,17.7453,17.8113,48800.0
2007-02-28 09:55:00,18.93,19.0,18.85,18.99,29600.0,17.8396,17.9055,17.7642,17.8961,29600.0
2007-02-28 10:00:00,18.96,18.97,18.89,18.93,29000.0,17.8678,17.8773,17.8019,17.8396,29000.0
2007-02-28 10:05:00,18.93,18.98,18.91,18.91,6000.0,17.8396,17.8867,17.8207,17.8207,6000.0
2007-02-28 10:10:00,18.91,18.93,18.89,18.93,16200.0,17.8207,17.8396,17.8019,17.8396,16200.0
2007-02-28 10:15:00,18.93,18.97,18.91,18.95,21800.0,17.8396,17.8773,17.8207,17.8584,21800.0
2007-02-28 10:20:00,18.95,19.0,18.89,19.0,90600.0,17.8584,17.9055,17.8019,17.9055,90600.0
2007-02-28 10:25:00,18.99,19.02,18.92,19.02,51800.0,17.8961,17.9244,17.8301,17.9244,51800.0
2007-02-28 10:30:00,19.02,19.05,18.95,18.97,42400.0,17.9244,17.9526,17.8584,17.8773,42400.0
2007-02-28 10:35:00,18.97,19.06,18.95,19.03,13200.0,17.8773,17.9621,17.8584,17.9338,13200.0
2007-02-28 10:40:00,19.04,19.1,18.98,19.1,10800.0,17.9432,17.9998,17.8867,17.9998,10800.0
2007-02-28 10:45:00,19.1,19.15,19.01,19.14,40000.0,17.9998,18.0469,17.9149,18.0375,40000.0
2007-02-28 10:50:00,19.15,19.15,19.03,19.04,20400.0,18.0469,18.0469,17.9338,17.9432,20400.0
2007-02-28 10:55:00,19.15,19.16,19.02,19.12,12400.0,18.0469,18.0563,17.9244,18.0186,12400.0
2007-02-28 11:00:00,19.11,19.14,19.08,19.11,8600.0,18.0092,18.0375,17.9809,18.0092,8600.0
2007-02-28 11:05:00,19.11,19.17,19.1,19.14,22200.0,18.0092,18.0657,17.9998,18.0375,22200.0
2007-02-28 11:10:00,19.14,19.18,19.14,19.16,14400.0,18.0375,18.0752,18.0375,18.0563,14400.0
2007-02-28 11:15:00,19.17,19.18,19.13,19.18,18600.0,18.0657,18.0752,18.028,18.0752,18600.0
2007-02-28 11:20:00,19.18,19.23,19.11,19.22,31600.0,18.0752,18.1223,18.0092,18.1129,31600.0
2007-02-28 11:25:00,19.22,19.29,19.1,19.1,20400.0,18.1129,18.1788,17.9998,17.9998,20400.0
2007-02-28 11:30:00,19.25,19.25,19.11,19.2,29200.0,18.1411,18.1411,18.0092,18.094,29200.0
2007-02-28 11:35:00,19.21,19.21,19.15,19.15,17200.0,18.1034,18.1034,18.0469,18.0469,17200.0
2007-02-28 11:40:00,19.15,19.23,19.12,19.13,9600.0,18.0469,18.1223,18.0186,18.028,9600.0
2007-02-28 11:45:00,19.14,19.28,19.13,19.13,12200.0,18.0375,18.1694,18.028,18.028,12200.0
2007-02-28 11:50:00,19.13,19.21,19.11,19.15,13600.0,18.028,18.1034,18.0092,18.0469,13600.0
2007-02-28 11:55:00,19.15,19.17,19.12,19.14,6200.0,18.0469,18.0657,18.0186,18.0375,6200.0
2007-02-28 12:00:00,19.14,19.16,19.09,19.1,30600.0,18.0375,18.0563,17.9903,17.9998,30600.0
2007-02-28 12:05:00,19.08,19.15,19.05,19.1,12800.0,17.9809,18.0469,17.9526,17.9998,12800.0
2007-02-28 12:10:00,19.09,19.13,19.07,19.07,31000.0,17.9903,18.028,17.9715,17.9715,31000.0
2007-02-28 12:15:00,19.11,19.11,19.05,19.11,22600.0,18.0092,18.0092,17.9526,18.0092,22600.0
2007-02-28 12:20:00,19.11,19.12,19.08,19.11,10400.0,18.0092,18.0186,17.9809,18.0092,10400.0
2007-02-28 12:25:00,19.11,19.12,19.09,19.09,8000.0,18.0092,18.0186,17.9903,17.9903,8000.0
2007-02-28 12:30:00,19.09,19.1,19.07,19.09,1800.0,17.9903,17.9998,17.9715,17.9903,1800.0
2007-02-28 12:35:00,19.08,19.08,19.06,19.07,6600.0,17.9809,17.9809,17.9621,17.9715,6600.0
2007-02-28 12:40:00,19.08,19.13,19.08,19.11,17000.0,17.9809,18.028,17.9809,18.0092,17000.0
2007-02-28 12:45:00,19.12,19.14,19.1,19.11,19200.0,18.0186,18.0375,17.9998,18.0092,19200.0
2007-02-28 12:50:00,19.11,19.13,19.11,19.13,4800.0,18.0092,18.028,18.0092,18.028,4800.0
2007-02-28 12:55:00,19.12,19.13,19.11,19.12,2600.0,18.0186,18.028,18.0092,18.0186,2600.0
2007-02-28 13:00:00,19.11,19.13,19.11,19.13,7400.0,18.0092,18.028,18.0092,18.028,7400.0
2007-02-28 13:05:00,19.13,19.13,19.11,19.11,3800.0,18.028,18.028,18.0092,18.0092,3800.0
2007-02-28 13:10:00,19.11,19.11,19.1,19.11,12000.0,18.0092,18.0092,17.9998,18.0092,12000.0
2007-02-28 13:15:00,19.13,19.13,19.11,19.11,21000.0,18.028,18.028,18.0092,18.0092,21000.0
2007-02-28 13:20:00,19.11,19.14,19.1,19.14,19600.0,18.0092,18.0375,17.9998,18.0375,19600.0
2007-02-28 13:25:00,19.14,19.18,19.14,19.17,10400.0,18.0375,18.0752,18.0375,18.0657,10400.0
2007-02-28 13:30:00,19.17,19.18,19.16,19.16,17400.0,18.0657,18.0752,18.0563,18.0563,17400.0
2007-02-28 13:35:00,19.15,19.16,19.13,19.14,6800.0,18.0469,18.0563,18.028,18.0375,6800.0
2007-02-28 13:40:00,19.14,19.16,19.14,19.16,17200.0,18.0375,18.0563,18.0375,18.0563,17200.0
2007-02-28 13:45:00,19.14,19.16,19.12,19.13,11800.0,18.0375,18.0563,18.0186,18.028,11800.0
2007-02-28 13:50:00,19.12,19.14,19.11,19.14,6200.0,18.0186,18.0375,18.0092,18.0375,6200.0
2007-02-28 13:55:00,19.14,19.15,19.13,19.14,27000.0,18.0375,18.0469,18.028,18.0375,27000.0
2007-02-28 14:00:00,19.14,19.18,19.14,19.18,13000.0,18.0375,18.0752,18.0375,18.0752,13000.0
2007-02-28 14:05:00,19.18,19.18,19.16,19.16,10200.0,18.0752,18.0752,18.0563,18.0563,10200.0
2007-02-28 14:10:00,19.17,19.18,19.16,19.17,14600.0,18.0657,18.0752,18.0563,18.0657,14600.0
2007-02-28 14:15:00,19.18,19.18,19.16,19.17,31200.0,18.0752,18.0752,18.0563,18.0657,31200.0
2007-02-28 14:20:00,19.17,19.18,19.15,19.16,21800.0,18.0657,18.0752,18.0469,18.0563,21800.0
2007-02-28 14:25:00,19.15,19.17,19.15,19.17,18000.0,18.0469,18.0657,18.0469,18.0657,18000.0
2007-02-28 14:30:00,19.18,19.18,19.14,19.15,13400.0,18.0752,18.0752,18.0375,18.0469,13400.0
2007-02-28 14:35:00,19.15,19.19,19.15,19.18,13000.0,18.0469,18.0846,18.0469,18.0752,13000.0
2007-02-28 14:40:00,19.18,19.19,19.15,19.15,22600.0,18.0752,18.0846,18.0469,18.0469,22600.0
2007-02-28 14:45:00,19.16,19.17,19.15,19.17,26000.0,18.0563,18.0657,18.0469,18.0657,26000.0
2007-02-28 14:50:00,19.17,19.19,19.17,19.19,10800.0,18.0657,18.0846,18.0657,18.0846,10800.0
2007-02-28 14:55:00,19.18,19.18,19.18,19.18,11200.0,18.0752,18.0752,18.0752,18.0752,11200.0
2007-02-28 15:00:00,19.18,19.18,19.16,19.18,20200.0,18.0752,18.0752,18.0563,18.0752,20200.0
2007-02-28 15:05:00,19.18,19.23,19.18,19.23,27200.0,18.0752,18.1223,18.0752,18.1223,27200.0
2007-02-28 15:10:00,19.23,19.25,19.23,19.25,40000.0,18.1223,18.1411,18.1223,18.1411,40000.0
2007-02-28 15:15:00,19.25,19.26,19.25,19.25,12600.0,18.1411,18.1505,18.1411,18.1411,12600.0
2007-02-28 15:20:00,19.25,19.26,19.24,19.24,19600.0,18.1411,18.1505,18.1317,18.1317,19600.0
2007-02-28 15:25:00,19.24,19.24,19.22,19.22,19200.0,18.1317,18.1317,18.1129,18.1129,19200.0
2007-02-28 15:30:00,19.23,19.24,19.23,19.24,16200.0,18.1223,18.1317,18.1223,18.1317,16200.0
2007-02-28 15:35:00,19.24,19.24,19.23,19.24,18000.0,18.1317,18.1317,18.1223,18.1317,18000.0
2007-02-28 15:40:00,19.24,19.25,19.21,19.22,40200.0,18.1317,18.1411,18.1034,18.1129,40200.0
2007-02-28 15:45:00,19.21,19.24,19.21,19.22,44400.0,18.1034,18.1317,18.1034,18.1129,44400.0
2007-02-28 15:50:00,19.22,19.24,19.2,19.21,48400.0,18.1129,18.1317,18.094,18.1034,48400.0
2007-02-28 15:55:00,19.21,19.24,19.2,19.23,74800.0,18.1034,18.1317,18.094,18.1223,74800.0
2007-03-01 09:30:00,19.17,19.17,19.17,19.17,800.0,18.0657,18.0657,18.0657,18.0657,800.0
2007-03-01 09:35:00,18.9,19.05,18.9,19.0,35600.0,17.8113,17.9526,17.8113,17.9055,35600.0
2007-03-01 09:40:00,18.94,19.03,18.93,18.98,26200.0,17.849,17.9338,17.8396,17.8867,26200.0
2007-03-01 09:45:00,18.98,19.0,18.87,18.95,45600.0,17.8867,17.9055,17.783,17.8584,45600.0
2007-03-01 09:50:00,18.95,19.0,18.87,18.95,59200.0,17.8584,17.9055,17.783,17.8584,59200.0
2007-03-01 09:55:00,18.95,18.98,18.89,18.93,20800.0,17.8584,17.8867,17.8019,17.8396,20800.0
2007-03-01 10:00:00,18.93,19.09,18.88,19.09,48400.0,17.8396,17.9903,17.7924,17.9903,48400.0
2007-03-01 10:05:00,18.96,19.03,18.93,18.98,21800.0,17.8678,17.9338,17.8396,17.8867,21800.0
2007-03-01 10:10:00,18.97,19.0,18.92,18.97,21400.0,17.8773,17.9055,17.8301,17.8773,21400.0
2007-03-01 10:15:00,18.97,19.09,18.96,19.09,12000.0,17.8773,17.9903,17.8678,17.9903,12000.0
2007-03-01 10:20:00,19.09,19.12,18.93,19.12,41600.0,17.9903,18.0186,17.8396,18.0186,41600.0
2007-03-01 10:25:00,19.1,19.2,18.93,18.97,21800.0,17.9998,18.094,17.8396,17.8773,21800.0
2007-03-01 10:30:00,18.98,19.18,18.98,19.07,26200.0,17.8867,18.0752,17.8867,17.9715,26200.0
2007-03-01 10:35:00,19.04,19.09,18.96,19.06,13800.0,17.9432,17.9903,17.8678,17.9621,13800.0
2007-03-01 10:40:00,19.07,19.09,18.97,19.02,12200.0,17.9715,17.9903,17.8773,17.9244,12200.0
2007-03-01 10:45:00,19.0,19.16,18.94,18.97,6400.0,17.9055,18.0563,17.849,17.8773,6400.0
2007-03-01 10:50:00,18.97,19.18,18.93,19.04,17200.0,17.8773,18.0752,17.8396,17.9432,17200.0
2007-03-01 10:55:00,19.17,19.18,18.97,18.99,13600.0,18.0657,18.0752,17.8773,17.8961,13600.0
2007-03-01 11:00:00,18.98,19.09,18.97,19.07,15800.0,17.8867,17.9903,17.8773,17.9715,15800.0
2007-03-01 11:05:00,18.99,19.07,18.94,19.04,13200.0,17.8961,17.9715,17.849,17.9432,13200.0
2007-03-01 11:10:00,18.97,19.13,18.93,19.1,12400.0,17.8773,18.028,17.8396,17.9998,12400.0
2007-03-01 11:15:00,19.11,19.14,19.07,19.14,14200.0,18.0092,18.0375,17.9715,18.0375,14200.0
2007-03-01 11:20:00,19.15,19.15,19.07,19.11,9600.0,18.0469,18.0469,17.9715,18.0092,9600.0
2007-03-01 11:25:00,19.11,19.15,19.03,19.05,9600.0,18.0092,18.0469,17.9338,17.9526,9600.0
2007-03-01 11:30:00,19.11,19.15,19.03,19.14,19400.0,18.0092,18.0469,17.9338,18.0375,19400.0
2007-03-01 11:35:00,19.14,19.15,19.1,19.13,8400.0,18.0375,18.0469,17.9998,18.028,8400.0
2007-03-01 11:40:00,19.14,19.14,19.08,19.11,11000.0,18.0375,18.0375,17.9809,18.0092,11000.0
2007-03-01 11:45:00,19.1,19.14,19.08,19.11,8600.0,17.9998,18.0375,17.9809,18.0092,8600.0
2007-03-01 11:50:00,19.09,19.15,19.09,19.11,14800.0,17.9903,18.0469,17.9903,18.0092,14800.0
2007-03-01 11:55:00,19.11,19.14,19.08,19.1,14000.0,18.0092,18.0375,17.9809,17.9998,14000.0
2007-03-01 12:00:00,19.11,19.11,19.08,19.09,18400.0,18.0092,18.0092,17.9809,17.9903,18400.0
2007-03-01 12:05:00,19.08,19.1,19.06,19.06,10600.0,17.9809,17.9998,17.9621,17.9621,10600.0
2007-03-01 12:10:00,19.05,19.11,19.03,19.06,26000.0,17.9526,18.0092,17.9338,17.9621,26000.0
2007-03-01 12:15:00,19.04,19.09,19.04,19.04,15800.0,17.9432,17.9903,17.9432,17.9432,15800.0
2007-03-01 12:20:00,19.04,19.11,19.03,19.1,17400.0,17.9432,18.0092,17.9338,17.9998,17400.0
2007-03-01 12:25:00,19.1,19.11,19.09,19.09,10400.0,17.9998,18.0092,17.9903,17.9903,10400.0
2007-03-01 12:30:00,19.1,19.14,19.09,19.14,16800.0,17.9998,18.0375,17.9903,18.0375,16800.0
2007-03-01 12:35:00,19.13,19.14,19.11,19.11,7600.0,18.028,18.0375,18.0092,18.0092,7600.0
2007-03-01 12:40:00,19.11,19.13,19.11,19.12,9000.0,18.0092,18.028,18.0092,18.0186,9000.0
2007-03-01 12:45:00,19.12,19.14,19.11,19.14,6800.0,18.0186,18.0375,18.0092,18.0375,6800.0
2007-03-01 12:50:00,19.13,19.22,19.13,19.22,15600.0,18.028,18.1129,18.028,18.1129,15600.0
2007-03-01 12:55:00,19.21,19.22,19.21,19.21,6000.0,18.1034,18.1129,18.1034,18.1034,6000.0
2007-03-01 13:00:00,19.22,19.22,19.18,19.18,13400.0,18.1129,18.1129,18.0752,18.0752,13400.0
2007-03-01 13:05:00,19.18,19.19,19.18,19.18,8400.0,18.0752,18.0846,18.0752,18.0752,8400.0
2007-03-01 13:10:00,19.18,19.18,19.16,19.16,11000.0,18.0752,18.0752,18.0563,18.0563,11000.0
2007-03-01 13:15:00,19.15,19.15,19.14,19.14,7400.0,18.0469,18.0469,18.0375,18.0375,7400.0
2007-03-01 13:20:00,19.13,19.17,19.13,19.17,17400.0,18.028,18.0657,18.028,18.0657,17400.0
2007-03-01 13:25:00,19.16,19.18,19.15,19.18,6200.0,18.0563,18.0752,18.0469,18.0752,6200.0
2007-03-01 13:30:00,19.17,19.18,19.15,19.15,11200.0,18.0657,18.0752,18.0469,18.0469,11200.0
2007-03-01 13:35:00,19.14,19.16,19.13,19.16,22200.0,18.0375,18.0563,18.028,18.0563,22200.0
2007-03-01 13:40:00,19.16,19.17,19.15,19.15,10600.0,18.0563,18.0657,18.0469,18.0469,10600.0
2007-03-01 13:45:00,19.15,19.18,19.14,19.18,15200.0,18.0469,18.0752,18.0375,18.0752,15200.0
2007-03-01 13:50:00,19.18,19.18,19.15,19.16,11400.0,18.0752,18.0752,18.0469,18.0563,11400.0
2007-03-01 13:55:00,19.16,19.22,19.16,19.22,18200.0,18.0563,18.1129,18.0563,18.1129,18200.0
2007-03-01 14:00:00,19.22,19.25,19.21,19.25,13800.0,18.1129,18.1411,18.1034,18.1411,13800.0
2007-03-01 14:05:00,19.25,19.3,19.25,19.29,21200.0,18.1411,18.1882,18.1411,18.1788,21200.0
2007-03-01 14:10:00,19.29,19.29,19.27,19.29,12600.0,18.1788,18.1788,18.16,18.1788,12600.0
2007-03-01 14:15:00,19.3,19.31,19.28,19.28,6800.0,18.1882,18.1977,18.1694,18.1694,6800.0
2007-03-01 14:20:00,19.28,19.29,19.23,19.27,32200.0,18.1694,18.1788,18.1223,18.16,32200.0
2007-03-01 14:25:00,19.27,19.28,19.22,19.22,10600.0,18.16,18.1694,18.1129,18.1129,10600.0
2007-03-01 14:30:00,19.21,19.27,19.21,19.27,17800.0,18.1034,18.16,18.1034,18.16,17800.0
2007-03-01 14:35:00,19.28,19.28,19.25,19.25,7200.0,18.1694,18.1694,18.1411,18.1411,7200.0
2007-03-01 14:40:00,19.25,19.25,19.2,19.21,10800.0,18.1411,18.1411,18.094,18.1034,10800.0
2007-03-01 14:45:00,19.2,19.23,19.2,19.22,13400.0,18.094,18.1223,18.094,18.1129,13400.0
2007-03-01 14:50:00,19.21,19.23,19.18,19.2,14400.0,18.1034,18.1223,18.0752,18.094,14400.0
2007-03-01 14:55:00,19.2,19.21,19.18,19.19,9000.0,18.094,18.1034,18.0752,18.0846,9000.0
2007-03-01 15:00:00,19.2,19.21,19.18,19.2,26200.0,18.094,18.1034,18.0752,18.094,26200.0
2007-03-01 15:05:00,19.2,19.24,19.2,19.24,15800.0,18.094,18.1317,18.094,18.1317,15800.0
2007-03-01 15:10:00,19.23,19.25,19.21,19.23,16800.0,18.1223,18.1411,18.1034,18.1223,16800.0
2007-03-01 15:15:00,19.22,19.23,19.2,19.2,26200.0,18.1129,18.1223,18.094,18.094,26200.0
2007-03-01 15:20:00,19.19,19.2,19.15,19.15,26000.0,18.0846,18.094,18.0469,18.0469,26000.0
2007-03-01 15:25:00,19.15,19.16,19.11,19.15,43200.0,18.0469,18.0563,18.0092,18.0469,43200.0
2007-03-01 15:30:00,19.15,19.16,19.14,19.15,29200.0,18.0469,18.0563,18.0375,18.0469,29200.0
2007-03-01 15:35:00,19.15,19.16,19.15,19.16,19600.0,18.0469,18.0563,18.0469,18.0563,19600.0
2007-03-01 15:40:00,19.16,19.17,19.15,19.17,20800.0,18.0563,18.0657,18.0469,18.0657,20800.0
2007-03-01 15:45:00,19.17,19.17,19.15,19.16,17000.0,18.0657,18.0657,18.0469,18.0563,17000.0
2007-03-01 15:50:00,19.15,19.17,19.15,19.16,28200.0,18.0469,18.0657,18.0469,18.0563,28200.0
2007-03-01 15:55:00,19.16,19.18,19.14,19.18,47800.0,18.0563,18.0752,18.0375,18.0752,47800.0
2007-03-02 09:30:00,19.18,19.18,19.15,19.15,6800.0,18.0752,18.0752,18.0469,18.0469,6800.0
2007-03-02 09:35:00,19.09,19.1,19.0,19.0,4400.0,17.9903,17.9998,17.9055,17.9055,4400.0
2007-03-02 09:40:00,19.0,19.09,18.99,19.05,2800.0,17.9055,17.9903,17.8961,17.9526,2800.0
2007-03-02 09:45:00,19.04,19.07,19.01,19.03,29000.0,17.9432,17.9715,17.9149,17.9338,29000.0
2007-03-02 09:50:00,19.07,19.07,19.0,19.0,5600.0,17.9715,17.9715,17.9055,17.9055,5600.0
2007-03-02 09:55:00,19.0,19.0,18.99,19.0,5000.0,17.9055,17.9055,17.8961,17.9055,5000.0
2007-03-02 10:00:00,19.0,19.06,19.0,19.05,6200.0,17.9055,17.9621,17.9055,17.9526,6200.0
2007-03-02 10:05:00,19.07,19.07,19.03,19.04,10000.0,17.9715,17.9715,17.9338,17.9432,10000.0
2007-03-02 10:10:00,19.04,19.08,19.04,19.05,3200.0,17.9432,17.9809,17.9432,17.9526,3200.0
2007-03-02 10:15:00,19.05,19.1,19.04,19.08,15600.0,17.9526,17.9998,17.9432,17.9809,15600.0
2007-03-02 10:20:00,19.08,19.13,19.08,19.13,10400.0,17.9809,18.028,17.9809,18.028,10400.0
2007-03-02 10:25:00,19.13,19.13,19.11,19.11,2000.0,18.028,18.028,18.0092,18.0092,2000.0
2007-03-02 10:30:00,19.11,19.11,19.1,19.11,3400.0,18.0092,18.0092,17.9998,18.0092,3400.0
2007-03-02 10:35:00,19.11,19.11,19.07,19.08,6000.0,18.0092,18.0092,17.9715,17.9809,6000.0
2007-03-02 10:40:00,19.07,19.11,19.03,19.07,25800.0,17.9715,18.0092,17.9338,17.9715,25800.0
2007-03-02 10:45:00,19.08,19.11,19.06,19.1,17600.0,17.9809,18.0092,17.9621,17.9998,17600.0
2007-03-02 10:50:00,19.09,19.11,19.08,19.1,13200.0,17.9903,18.0092,17.9809,17.9998,13200.0
2007-03-02 10:55:00,19.09,19.11,19.09,19.1,3200.0,17.9903,18.0092,17.9903,17.9998,3200.0
2007-03-02 11:00:00,19.1,19.11,19.08,19.1,7800.0,17.9998,18.0092,17.9809,17.9998,7800.0
2007-03-02 11:05:00,19.11,19.11,19.09,19.09,16600.0,18.0092,18.0092,17.9903,17.9903,16600.0
2007-03-02 11:10:00,19.09,19.09,19.07,19.07,12400.0,17.9903,17.9903,17.9715,17.9715,12400.0
2007-03-02 11:15:00,19.08,19.1,19.08,19.1,16600.0,17.9809,17.9998,17.9809,17.9998,16600.0
2007-03-02 11:20:00,19.1,19.1,19.07,19.07,14000.0,17.9998,17.9998,17.9715,17.9715,14000.0
2007-03-02 11:25:00,19.07,19.1,19.06,19.1,12800.0,17.9715,17.9998,17.9621,17.9998,12800.0
2007-03-02 11:30:00,19.09,19.09,19.07,19.08,9600.0,17.9903,17.9903,17.9715,17.9809,9600.0
2007-03-02 11:35:00,19.1,19.11,19.09,19.1,6600.0,17.9998,18.0092,17.9903,17.9998,6600.0
2007-03-02 11:40:00,19.1,19.11,19.1,19.11,6000.0,17.9998,18.0092,17.9998,18.0092,6000.0
2007-03-02 11:45:00,19.11,19.13,19.09,19.09,10200.0,18.0092,18.028,17.9903,17.9903,10200.0
2007-03-02 11:50:00,19.1,19.11,19.09,19.09,10200.0,17.9998,18.0092,17.9903,17.9903,10200.0
2007-03-02 11:55:00,19.1,19.11,19.09,19.1,6000.0,17.9998,18.0092,17.9903,17.9998,6000.0
2007-03-02 12:00:00,19.11,19.11,19.09,19.1,3800.0,18.0092,18.0092,17.9903,17.9998,3800.0
2007-03-02 12:05:00,19.09,19.1,19.09,19.1,2800.0,17.9903,17.9998,17.9903,17.9998,2800.0
2007-03-02 12:10:00,19.09,19.1,19.06,19.1,31400.0,17.9903,17.9998,17.9621,17.9998,31400.0
2007-03-02 12:15:00,19.11,19.11,19.05,19.06,13800.0,18.0092,18.0092,17.9526,17.9621,13800.0
2007-03-02 12:20:00,19.06,19.06,19.02,19.04,27600.0,17.9621,17.9621,17.9244,17.9432,27600.0
2007-03-02 12:25:00,19.03,19.04,19.03,19.04,13000.0,17.9338,17.9432,17.9338,17.9432,13000.0
2007-03-02 12:30:00,19.04,19.04,18.98,18.99,26600.0,17.9432,17.9432,17.8867,17.8961,26600.0
2007-03-02 12:35:00,18.99,19.0,18.98,19.0,70600.0,17.8961,17.9055,17.8867,17.9055,70600.0
2007-03-02 12:40:00,19.0,19.02,19.0,19.02,9000.0,17.9055,17.9244,17.9055,17.9244,9000.0
2007-03-02 12:45:00,19.02,19.05,19.02,19.04,8600.0,17.9244,17.9526,17.9244,17.9432,8600.0
2007-03-02 12:50:00,19.04,19.11,19.04,19.11,11000.0,17.9432,18.0092,17.9432,18.0092,11000.0
2007-03-02 12:55:00,19.1,19.11,19.09,19.09,3800.0,17.9998,18.0092,17.9903,17.9903,3800.0
2007-03-02 13:00:00,19.09,19.09,19.04,19.05,11000.0,17.9903,17.9903,17.9432,17.9526,11000.0
2007-03-02 13:05:00,19.05,19.05,19.03,19.03,6400.0,17.9526,17.9526,17.9338,17.9338,6400.0
2007-03-02 13:10:00,19.03,19.04,19.0,19.04,11600.0,17.9338,17.9432,17.9055,17.9432,11600.0
2007-03-02 13:15:00,19.05,19.06,18.99,18.99,22400.0,17.9526,17.9621,17.8961,17.8961,22400.0
2007-03-02 13:20:00,18.98,19.0,18.95,18.96,13200.0,17.8867,17.9055,17.8584,17.8678,13200.0
2007-03-02 13:25:00,18.96,18.96,18.94,18.95,8000.0,17.8678,17.8678,17.849,17.8584,8000.0
2007-03-02 13:30:00,18.93,18.95,18.93,18.95,7000.0,17.8396,17.8584,17.8396,17.8584,7000.0
2007-03-02 13:35:00,18.93,18.95,18.93,18.94,1400.0,17.8396,17.8584,17.8396,17.849,1400.0
2007-03-02 13:40:00,18.94,18.96,18.93,18.96,5400.0,17.849,17.8678,17.8396,17.8678,5400.0
2007-03-02 13:45:00,18.95,18.97,18.95,18.96,7200.0,17.8584,17.8773,17.8584,17.8678,7200.0
2007-03-02 13:50:00,18.98,19.0,18.96,19.0,21000.0,17.8867,17.9055,17.8678,17.9055,21000.0
2007-03-02 13:55:00,19.0,19.02,18.99,19.02,6200.0,17.9055,17.9244,17.8961,17.9244,6200.0
2007-03-02 14:00:00,19.02,19.02,19.0,19.0,12200.0,17.9244,17.9244,17.9055,17.9055,12200.0
2007-03-02 14:05:00,19.0,19.0,19.0,19.0,9200.0,17.9055,17.9055,17.9055,17.9055,9200.0
2007-03-02 14:10:00,19.0,19.02,19.0,19.0,19600.0,17.9055,17.9244,17.9055,17.9055,19600.0
2007-03-02 14:15:00,19.0,19.0,19.0,19.0,18200.0,17.9055,17.9055,17.9055,17.9055,18200.0
2007-03-02 14:20:00,19.0,19.03,19.0,19.0,24400.0,17.9055,17.9338,17.9055,17.9055,24400.0
2007-03-02 14:25:00,18.99,19.0,18.99,19.0,20200.0,17.8961,17.9055,17.8961,17.9055,20200.0
2007-03-02 14:30:00,19.0,19.04,19.0,19.0,13600.0,17.9055,17.9432,17.9055,17.9055,13600.0
2007-03-02 14:35:00,19.0,19.04,19.0,19.04,17400.0,17.9055,17.9432,17.9055,17.9432,17400.0
2007-03-02 14:40:00,19.04,19.06,19.04,19.05,13600.0,17.9432,17.9621,17.9432,17.9526,13600.0
2007-03-02 14:45:00,19.04,19.05,19.01,19.03,14000.0,17.9432,17.9526,17.9149,17.9338,14000.0
2007-03-02 14:50:00,19.03,19.03,19.03,19.03,5200.0,17.9338,17.9338,17.9338,17.9338,5200.0
2007-03-02 14:55:00,19.03,19.04,19.0,19.0,19800.0,17.9338,17.9432,17.9055,17.9055,19800.0
2007-03-02 15:00:00,19.0,19.04,19.0,19.02,7600.0,17.9055,17.9432,17.9055,17.9244,7600.0
2007-03-02 15:05:00,19.0,19.03,19.0,19.03,17800.0,17.9055,17.9338,17.9055,17.9338,17800.0
2007-03-02 15:10:00,19.04,19.04,19.02,19.02,5200.0,17.9432,17.9432,17.9244,17.9244,5200.0
2007-03-02 15:15:00,19.02,19.02,19.0,19.0,9600.0,17.9244,17.9244,17.9055,17.9055,9600.0
2007-03-02 15:20:00,19.0,19.01,19.0,19.01,6000.0,17.9055,17.9149,17.9055,17.9149,6000.0
2007-03-02 15:25:00,19.0,19.03,19.0,19.03,9600.0,17.9055,17.9338,17.9055,17.9338,9600.0
2007-03-02 15:30:00,19.04,19.05,19.0,19.0,33800.0,17.9432,17.9526,17.9055,17.9055,33800.0
2007-03-02 15:35:00,19.0,19.03,19.0,19.0,37000.0,17.9055,17.9338,17.9055,17.9055,37000.0
2007-03-02 15:40:00,19.0,19.01,19.0,19.0,25400.0,17.9055,17.9149,17.9055,17.9055,25400.0
2007-03-02 15:45:00,19.0,19.02,19.0,19.0,12800.0,17.9055,17.9244,17.9055,17.9055,12800.0
2007-03-02 15:50:00,19.01,19.03,19.0,19.02,53600.0,17.9149,17.9338,17.9055,17.9244,53600.0
2007-03-02 15:55:00,19.02,19.03,18.98,18.99,63000.0,17.9244,17.9338,17.8867,17.8961,63000.0
2007-03-05 09:40:00,18.79,18.88,18.67,18.7,34200.0,17.7076,17.7924,17.5945,17.6228,34200.0
2007-03-05 09:45:00,18.65,18.72,18.63,18.71,29200.0,17.5757,17.6417,17.5568,17.6322,29200.0
2007-03-05 09:50:00,18.7,18.75,18.68,18.75,23400.0,17.6228,17.6699,17.604,17.6699,23400.0
2007-03-05 09:55:00,18.75,18.8,18.74,18.79,22600.0,17.6699,17.717,17.6605,17.7076,22600.0
2007-03-05 10:00:00,18.8,18.8,18.75,18.77,20000.0,17.717,17.717,17.6699,17.6888,20000.0
2007-03-05 10:05:00,18.77,18.83,18.75,18.81,9000.0,17.6888,17.7453,17.6699,17.7265,9000.0
2007-03-05 10:10:00,18.83,18.93,18.81,18.9,21400.0,17.7453,17.8396,17.7265,17.8113,21400.0
2007-03-05 10:15:00,18.91,18.93,18.88,18.89,12600.0,17.8207,17.8396,17.7924,17.8019,12600.0
2007-03-05 10:20:00,18.91,18.91,18.81,18.82,11000.0,17.8207,17.8207,17.7265,17.7359,11000.0
2007-03-05 10:25:00,18.82,18.83,18.79,18.82,10800.0,17.7359,17.7453,17.7076,17.7359,10800.0
2007-03-05 10:30:00,18.83,18.84,18.79,18.81,10000.0,17.7453,17.7547,17.7076,17.7265,10000.0
2007-03-05 10:35:00,18.79,18.79,18.77,18.79,5200.0,17.7076,17.7076,17.6888,17.7076,5200.0
2007-03-05 10:40:00,18.78,18.78,18.72,18.72,24000.0,17.6982,17.6982,17.6417,17.6417,24000.0
2007-03-05 10:45:00,18.72,18.73,18.71,18.71,9000.0,17.6417,17.6511,17.6322,17.6322,9000.0
2007-03-05 10:50:00,18.71,18.77,18.7,18.77,23000.0,17.6322,17.6888,17.6228,17.6888,23000.0
2007-03-05 10:55:00,18.77,18.78,18.75,18.78,5400.0,17.6888,17.6982,17.6699,17.6982,5400.0
2007-03-05 11:00:00,18.77,18.85,18.77,18.85,17400.0,17.6888,17.7642,17.6888,17.7642,17400.0
2007-03-05 11:05:00,18.85,18.88,18.85,18.88,13000.0,17.7642,17.7924,17.7642,17.7924,13000.0
2007-03-05 11:10:00,18.88,18.9,18.85,18.89,19800.0,17.7924,17.8113,17.7642,17.8019,19800.0
2007-03-05 11:15:00,18.9,18.93,18.9,18.93,9600.0,17.8113,17.8396,17.8113,17.8396,9600.0
2007-03-05 11:20:00,18.92,18.96,18.92,18.93,18000.0,17.8301,17.8678,17.8301,17.8396,18000.0
2007-03-05 11:25:00,18.93,18.93,18.9,18.91,5400.0,17.8396,17.8396,17.8113,17.8207,5400.0
2007-03-05 11:30:00,18.91,18.91,18.87,18.87,8600.0,17.8207,17.8207,17.783,17.783,8600.0
2007-03-05 11:35:00,18.87,18.87,18.81,18.81,2800.0,17.783,17.783,17.7265,17.7265,2800.0
2007-03-05 11:40:00,18.81,18.81,18.78,18.78,10400.0,17.7265,17.7265,17.6982,17.6982,10400.0
2007-03-05 11:45:00,18.78,18.8,18.78,18.79,27600.0,17.6982,17.717,17.6982,17.7076,27600.0
2007-03-05 11:50:00,18.78,18.79,18.76,18.76,14600.0,17.6982,17.7076,17.6794,17.6794,14600.0
2007-03-05 11:55:00,18.75,18.78,18.75,18.75,8000.0,17.6699,17.6982,17.6699,17.6699,8000.0
2007-03-05 12:00:00,18.75,18.76,18.73,18.75,15000.0,17.6699,17.6794,17.6511,17.6699,15000.0
2007-03-05 12:05:00,18.75,18.77,18.75,18.75,14600.0,17.6699,17.6888,17.6699,17.6699,14600.0
2007-03-05 12:10:00,18.75,18.75,18.75,18.75,10600.0,17.6699,17.6699,17.6699,17.6699,10600.0
2007-03-05 12:15:00,18.75,18.77,18.75,18.75,14800.0,17.6699,17.6888,17.6699,17.6699,14800.0
2007-03-05 12:20:00,18.75,18.78,18.75,18.78,4400.0,17.6699,17.6982,17.6699,17.6982,4400.0
2007-03-05 12:25:00,18.78,18.78,18.77,18.78,11800.0,17.6982,17.6982,17.6888,17.6982,11800.0
2007-03-05 12:30:00,18.78,18.78,18.77,18.78,9600.0,17.6982,17.6982,17.6888,17.6982,9600.0
2007-03-05 12:35:00,18.77,18.8,18.77,18.8,10200.0,17.6888,17.717,17.6888,17.717,10200.0
2007-03-05 12:40:00,18.8,18.83,18.79,18.83,4400.0,17.717,17.7453,17.7076,17.7453,4400.0
2007-03-05 12:45:00,18.85,18.85,18.82,18.82,2200.0,17.7642,17.7642,17.7359,17.7359,2200.0
2007-03-05 12:50:00,18.83,18.85,18.82,18.85,8400.0,17.7453,17.7642,17.7359,17.7642,8400.0
2007-03-05 12:55:00,18.85,18.89,18.82,18.88,23000.0,17.7642,17.8019,17.7359,17.7924,23000.0
2007-03-05 13:00:00,18.86,18.88,18.86,18.88,25000.0,17.7736,17.7924,17.7736,17.7924,25000.0
2007-03-05 13:05:00,18.88,18.88,18.87,18.87,15400.0,17.7924,17.7924,17.783,17.783,15400.0
2007-03-05 13:10:00,18.87,18.89,18.87,18.89,5000.0,17.783,17.8019,17.783,17.8019,5000.0
2007-03-05 13:15:00,18.89,18.89,18.86,18.87,3600.0,17.8019,17.8019,17.7736,17.783,3600.0
2007-03-05 13:20:00,18.88,18.88,18.86,18.88,11600.0,17.7924,17.7924,17.7736,17.7924,11600.0
2007-03-05 13:25:00,18.87,18.88,18.86,18.87,8800.0,17.783,17.7924,17.7736,17.783,8800.0
2007-03-05 13:30:00,18.87,18.92,18.87,18.91,9800.0,17.783,17.8301,17.783,17.8207,9800.0
2007-03-05 13:35:00,18.91,18.91,18.9,18.91,7000.0,17.8207,17.8207,17.8113,17.8207,7000.0
2007-03-05 13:40:00,18.9,18.93,18.9,18.93,11200.0,17.8113,17.8396,17.8113,17.8396,11200.0
2007-03-05 13:45:00,18.93,18.93,18.92,18.92,2600.0,17.8396,17.8396,17.8301,17.8301,2600.0
2007-03-05 13:50:00,18.92,18.92,18.9,18.9,6600.0,17.8301,17.8301,17.8113,17.8113,6600.0
2007-03-05 13:55:00,18.9,18.91,18.89,18.9,10400.0,17.8113,17.8207,17.8019,17.8113,10400.0
2007-03-05 14:00:00,18.9,18.92,18.9,18.9,15600.0,17.8113,17.8301,17.8113,17.8113,15600.0
2007-03-05 14:05:00,18.89,18.91,18.89,18.9,6600.0,17.8019,17.8207,17.8019,17.8113,6600.0
2007-03-05 14:10:00,18.9,18.91,18.89,18.9,12400.0,17.8113,17.8207,17.8019,17.8113,12400.0
2007-03-05 14:15:00,18.9,18.9,18.87,18.89,7800.0,17.8113,17.8113,17.783,17.8019,7800.0
2007-03-05 14:20:00,18.89,18.91,18.88,18.89,14800.0,17.8019,17.8207,17.7924,17.8019,14800.0
2007-03-05 14:25:00,18.9,18.91,18.89,18.91,11600.0,17.8113,17.8207,17.8019,17.8207,11600.0
2007-03-05 14:30:00,18.9,18.91,18.89,18.91,15600.0,17.8113,17.8207,17.8019,17.8207,15600.0
2007-03-05 14:35:00,18.91,18.92,18.91,18.91,5200.0,17.8207,17.8301,17.8207,17.8207,5200.0
2007-03-05 14:40:00,18.91,18.92,18.9,18.92,17800.0,17.8207,17.8301,17.8113,17.8301,17800.0
2007-03-05 14:45:00,18.92,18.95,18.91,18.95,18800.0,17.8301,17.8584,17.8207,17.8584,18800.0
2007-03-05 14:50:00,18.95,18.96,18.94,18.95,18000.0,17.8584,17.8678,17.849,17.8584,18000.0
2007-03-05 14:55:00,18.95,18.95,18.94,18.95,16800.0,17.8584,17.8584,17.849,17.8584,16800.0
2007-03-05 15:00:00,18.96,18.96,18.92,18.95,22400.0,17.8678,17.8678,17.8301,17.8584,22400.0
2007-03-05 15:05:00,18.95,18.95,18.9,18.9,18600.0,17.8584,17.8584,17.8113,17.8113,18600.0
2007-03-05 15:10:00,18.91,18.93,18.89,18.92,37200.0,17.8207,17.8396,17.8019,17.8301,37200.0
2007-03-05 15:15:00,18.92,18.96,18.91,18.95,32000.0,17.8301,17.8678,17.8207,17.8584,32000.0
2007-03-05 15:20:00,18.95,18.96,18.93,18.95,30000.0,17.8584,17.8678,17.8396,17.8584,30000.0
2007-03-05 15:25:00,18.95,18.98,18.93,18.96,20600.0,17.8584,17.8867,17.8396,17.8678,20600.0
2007-03-05 15:30:00,18.96,18.96,18.89,18.9,23600.0,17.8678,17.8678,17.8019,17.8113,23600.0
2007-03-05 15:35:00,18.91,18.91,18.88,18.88,10600.0,17.8207,17.8207,17.7924,17.7924,10600.0
2007-03-05 15:40:00,18.88,18.88,18.86,18.86,23200.0,17.7924,17.7924,17.7736,17.7736,23200.0
2007-03-05 15:45:00,18.86,18.86,18.85,18.85,31400.0,17.7736,17.7736,17.7642,17.7642,31400.0
2007-03-05 15:50:00,18.85,18.85,18.78,18.78,44000.0,17.7642,17.7642,17.6982,17.6982,44000.0
2007-03-05 15:55:00,18.78,18.83,18.77,18.78,96000.0,17.6982,17.7453,17.6888,17.6982,96000.0
2007-03-06 09:30:00,18.88,18.98,18.88,18.94,23800.0,17.7924,17.8867,17.7924,17.849,23800.0
2007-03-06 09:35:00,18.93,18.96,18.91,18.96,16600.0,17.8396,17.8678,17.8207,17.8678,16600.0
2007-03-06 09:40:00,18.97,19.08,18.96,19.01,19600.0,17.8773,17.9809,17.8678,17.9149,19600.0
2007-03-06 09:45:00,19.04,19.04,18.98,19.0,37400.0,17.9432,17.9432,17.8867,17.9055,37400.0
2007-03-06 09:50:00,19.0,19.0,18.98,19.0,20800.0,17.9055,17.9055,17.8867,17.9055,20800.0
2007-03-06 09:55:00,19.02,19.04,19.01,19.02,9600.0,17.9244,17.9432,17.9149,17.9244,9600.0
2007-03-06 10:00:00,19.02,19.04,18.99,19.0,45200.0,17.9244,17.9432,17.8961,17.9055,45200.0
2007-03-06 10:05:00,19.0,19.02,19.0,19.0,27800.0,17.9055,17.9244,17.9055,17.9055,27800.0
2007-03-06 10:10:00,19.0,19.03,18.96,18.98,49800.0,17.9055,17.9338,17.8678,17.8867,49800.0
2007-03-06 10:15:00,18.98,19.02,18.96,19.02,56600.0,17.8867,17.9244,17.8678,17.9244,56600.0
2007-03-06 10:20:00,19.03,19.03,19.0,19.0,26400.0,17.9338,17.9338,17.9055,17.9055,26400.0
2007-03-06 10:25:00,19.0,19.0,18.98,19.0,29000.0,17.9055,17.9055,17.8867,17.9055,29000.0
2007-03-06 10:30:00,19.0,19.01,18.98,18.98,49400.0,17.9055,17.9149,17.8867,17.8867,49400.0
2007-03-06 10:35:00,18.99,18.99,18.98,18.98,9000.0,17.8961,17.8961,17.8867,17.8867,9000.0
2007-03-06 10:40:00,18.98,19.0,18.98,19.0,35400.0,17.8867,17.9055,17.8867,17.9055,35400.0
2007-03-06 10:45:00,19.0,19.02,19.0,19.01,13200.0,17.9055,17.9244,17.9055,17.9149,13200.0
2007-03-06 10:50:00,19.01,19.02,18.99,19.0,4800.0,17.9149,17.9244,17.8961,17.9055,4800.0
2007-03-06 10:55:00,18.99,19.0,18.99,18.99,3800.0,17.8961,17.9055,17.8961,17.8961,3800.0
2007-03-06 11:00:00,18.99,19.03,18.99,19.02,15200.0,17.8961,17.9338,17.8961,17.9244,15200.0
2007-03-06 11:05:00,19.02,19.03,19.01,19.01,6000.0,17.9244,17.9338,17.9149,17.9149,6000.0
2007-03-06 11:10:00,19.01,19.01,19.0,19.0,7200.0,17.9149,17.9149,17.9055,17.9055,7200.0
2007-03-06 11:15:00,19.0,19.0,18.98,18.98,4200.0,17.9055,17.9055,17.8867,17.8867,4200.0
2007-03-06 11:20:00,18.98,19.0,18.98,19.0,17400.0,17.8867,17.9055,17.8867,17.9055,17400.0
2007-03-06 11:25:00,19.0,19.02,19.0,19.02,6800.0,17.9055,17.9244,17.9055,17.9244,6800.0
2007-03-06 11:30:00,19.03,19.03,19.0,19.0,5800.0,17.9338,17.9338,17.9055,17.9055,5800.0
2007-03-06 11:35:00,19.0,19.01,18.99,19.0,23600.0,17.9055,17.9149,17.8961,17.9055,23600.0
2007-03-06 11:40:00,19.0,19.03,19.0,19.03,8400.0,17.9055,17.9338,17.9055,17.9338,8400.0
2007-03-06 11:45:00,19.03,19.04,19.02,19.02,7000.0,17.9338,17.9432,17.9244,17.9244,7000.0
2007-03-06 11:50:00,19.03,19.03,19.01,19.02,4400.0,17.9338,17.9338,17.9149,17.9244,4400.0
2007-03-06 11:55:00,19.0,19.02,19.0,19.02,14800.0,17.9055,17.9244,17.9055,17.9244,14800.0
2007-03-06 12:00:00,19.02,19.05,19.02,19.04,6800.0,17.9244,17.9526,17.9244,17.9432,6800.0
2007-03-06 12:05:00,19.05,19.06,19.04,19.05,12200.0,17.9526,17.9621,17.9432,17.9526,12200.0
2007-03-06 12:10:00,19.06,19.08,19.05,19.05,9200.0,17.9621,17.9809,17.9526,17.9526,9200.0
2007-03-06 12:15:00,19.06,19.11,19.06,19.1,58200.0,17.9621,18.0092,17.9621,17.9998,58200.0
2007-03-06 12:20:00,19.1,19.1,19.07,19.07,5000.0,17.9998,17.9998,17.9715,17.9715,5000.0
2007-03-06 12:25:00,19.07,19.08,19.06,19.08,4400.0,17.9715,17.9809,17.9621,17.9809,4400.0
2007-03-06 12:30:00,19.08,19.11,19.07,19.1,14800.0,17.9809,18.0092,17.9715,17.9998,14800.0
2007-03-06 12:35:00,19.11,19.14,19.11,19.13,15000.0,18.0092,18.0375,18.0092,18.028,15000.0
2007-03-06 12:40:00,19.13,19.13,19.11,19.11,6800.0,18.028,18.028,18.0092,18.0092,6800.0
2007-03-06 12:45:00,19.11,19.14,19.11,19.13,9200.0,18.0092,18.0375,18.0092,18.028,9200.0
2007-03-06 12:50:00,19.13,19.14,19.13,19.14,3000.0,18.028,18.0375,18.028,18.0375,3000.0
2007-03-06 12:55:00,19.13,19.13,19.13,19.13,2200.0,18.028,18.028,18.028,18.028,2200.0
2007-03-06 13:00:00,19.13,19.14,19.11,19.14,13200.0,18.028,18.0375,18.0092,18.0375,13200.0
2007-03-06 13:05:00,19.14,19.17,19.14,19.17,22800.0,18.0375,18.0657,18.0375,18.0657,22800.0
2007-03-06 13:10:00,19.17,19.17,19.15,19.16,5400.0,18.0657,18.0657,18.0469,18.0563,5400.0
2007-03-06 13:15:00,19.16,19.16,19.12,19.13,3200.0,18.0563,18.0563,18.0186,18.028,3200.0
2007-03-06 13:20:00,19.11,19.11,19.1,19.1,3400.0,18.0092,18.0092,17.9998,17.9998,3400.0
2007-03-06 13:25:00,19.1,19.11,19.1,19.11,800.0,17.9998,18.0092,17.9998,18.0092,800.0
2007-03-06 13:30:00,19.11,19.13,19.11,19.13,11200.0,18.0092,18.028,18.0092,18.028,11200.0
2007-03-06 13:35:00,19.14,19.17,19.11,19.16,12000.0,18.0375,18.0657,18.0092,18.0563,12000.0
2007-03-06 13:40:00,19.16,19.18,19.15,19.18,24200.0,18.0563,18.0752,18.0469,18.0752,24200.0
2007-03-06 13:45:00,19.18,19.21,19.18,19.21,22800.0,18.0752,18.1034,18.0752,18.1034,22800.0
2007-03-06 13:50:00,19.21,19.21,19.2,19.2,23400.0,18.1034,18.1034,18.094,18.094,23400.0
2007-03-06 13:55:00,19.2,19.21,19.2,19.21,9400.0,18.094,18.1034,18.094,18.1034,9400.0
2007-03-06 14:00:00,19.21,19.23,19.2,19.23,9400.0,18.1034,18.1223,18.094,18.1223,9400.0
2007-03-06 14:05:00,19.23,19.23,19.22,19.23,12000.0,18.1223,18.1223,18.1129,18.1223,12000.0
2007-03-06 14:10:00,19.22,19.23,19.18,19.2,11800.0,18.1129,18.1223,18.0752,18.094,11800.0
2007-03-06 14:15:00,19.2,19.2,19.11,19.13,40400.0,18.094,18.094,18.0092,18.028,40400.0
2007-03-06 14:20:00,19.12,19.15,19.1,19.11,38800.0,18.0186,18.0469,17.9998,18.0092,38800.0
2007-03-06 14:25:00,19.11,19.14,19.1,19.11,28800.0,18.0092,18.0375,17.9998,18.0092,28800.0
2007-03-06 14:30:00,19.11,19.11,19.1,19.11,7000.0,18.0092,18.0092,17.9998,18.0092,7000.0
2007-03-06 14:35:00,19.11,19.11,19.09,19.1,14400.0,18.0092,18.0092,17.9903,17.9998,14400.0
2007-03-06 14:40:00,19.1,19.11,19.1,19.1,10400.0,17.9998,18.0092,17.9998,17.9998,10400.0
2007-03-06 14:45:00,19.1,19.13,19.09,19.13,15000.0,17.9998,18.028,17.9903,18.028,15000.0
2007-03-06 14:50:00,19.11,19.12,19.11,19.11,6400.0,18.0092,18.0186,18.0092,18.0092,6400.0
2007-03-06 14:55:00,19.11,19.11,19.1,19.11,28000.0,18.0092,18.0092,17.9998,18.0092,28000.0
2007-03-06 15:00:00,19.11,19.13,19.1,19.13,23000.0,18.0092,18.028,17.9998,18.028,23000.0
2007-03-06 15:05:00,19.13,19.14,19.12,19.13,10200.0,18.028,18.0375,18.0186,18.028,10200.0
2007-03-06 15:10:00,19.13,19.14,19.13,19.14,33000.0,18.028,18.0375,18.028,18.0375,33000.0
2007-03-06 15:15:00,19.14,19.16,19.12,19.16,29600.0,18.0375,18.0563,18.0186,18.0563,29600.0
2007-03-06 15:20:00,19.16,19.16,19.13,19.13,21800.0,18.0563,18.0563,18.028,18.028,21800.0
2007-03-06 15:25:00,19.13,19.16,19.13,19.15,14200.0,18.028,18.0563,18.028,18.0469,14200.0
2007-03-06 15:30:00,19.14,19.15,19.13,19.13,13800.0,18.0375,18.0469,18.028,18.028,13800.0
2007-03-06 15:35:00,19.13,19.14,19.13,19.14,14000.0,18.028,18.0375,18.028,18.0375,14000.0
2007-03-06 15:40:00,19.14,19.16,19.13,19.13,19200.0,18.0375,18.0563,18.028,18.028,19200.0
2007-03-06 15:45:00,19.13,19.13,19.11,19.13,19000.0,18.028,18.028,18.0092,18.028,19000.0
2007-03-06 15:50:00,19.13,19.13,19.12,19.13,14600.0,18.028,18.028,18.0186,18.028,14600.0
2007-03-06 15:55:00,19.13,19.14,19.1,19.1,32600.0,18.028,18.0375,17.9998,17.9998,32600.0
2007-03-07 09:30:00,19.01,19.04,18.96,18.99,17600.0,17.9149,17.9432,17.8678,17.8961,17600.0
2007-03-07 09:35:00,19.0,19.04,18.96,18.97,7200.0,17.9055,17.9432,17.8678,17.8773,7200.0
2007-03-07 09:40:00,18.98,19.03,18.98,19.01,5000.0,17.8867,17.9338,17.8867,17.9149,5000.0
2007-03-07 09:45:00,19.0,19.05,18.99,19.05,6200.0,17.9055,17.9526,17.8961,17.9526,6200.0
2007-03-07 09:50:00,19.08,19.08,19.04,19.04,3000.0,17.9809,17.9809,17.9432,17.9432,3000.0
2007-03-07 09:55:00,19.04,19.05,18.99,19.01,11000.0,17.9432,17.9526,17.8961,17.9149,11000.0
2007-03-07 10:00:00,19.02,19.02,18.98,18.99,11600.0,17.9244,17.9244,17.8867,17.8961,11600.0
2007-03-07 10:05:00,18.99,19.0,18.98,19.0,13400.0,17.8961,17.9055,17.8867,17.9055,13400.0
2007-03-07 10:10:00,18.99,19.0,18.99,19.0,7200.0,17.8961,17.9055,17.8961,17.9055,7200.0
2007-03-07 10:15:00,19.0,19.0,18.98,18.99,6400.0,17.9055,17.9055,17.8867,17.8961,6400.0
2007-03-07 10:20:00,19.0,19.04,19.0,19.04,5600.0,17.9055,17.9432,17.9055,17.9432,5600.0
2007-03-07 10:25:00,19.03,19.03,19.02,19.02,8000.0,17.9338,17.9338,17.9244,17.9244,8000.0
2007-03-07 10:30:00,19.02,19.02,18.98,18.99,16400.0,17.9244,17.9244,17.8867,17.8961,16400.0
2007-03-07 10:35:00,18.99,19.0,18.98,18.99,4000.0,17.8961,17.9055,17.8867,17.8961,4000.0
2007-03-07 10:40:00,18.99,18.99,18.98,18.98,4600.0,17.8961,17.8961,17.8867,17.8867,4600.0
2007-03-07 10:45:00,18.98,18.99,18.96,18.97,14600.0,17.8867,17.8961,17.8678,17.8773,14600.0
2007-03-07 10:50:00,18.97,19.0,18.97,19.0,4400.0,17.8773,17.9055,17.8773,17.9055,4400.0
2007-03-07 10:55:00,19.0,19.0,18.98,18.99,4400.0,17.9055,17.9055,17.8867,17.8961,4400.0
2007-03-07 11:00:00,18.98,18.99,18.96,18.96,13600.0,17.8867,17.8961,17.8678,17.8678,13600.0
2007-03-07 11:05:00,18.95,18.96,18.92,18.92,25400.0,17.8584,17.8678,17.8301,17.8301,25400.0
2007-03-07 11:10:00,18.92,18.92,18.9,18.91,14000.0,17.8301,17.8301,17.8113,17.8207,14000.0
2007-03-07 11:15:00,18.91,18.93,18.91,18.93,5200.0,17.8207,17.8396,17.8207,17.8396,5200.0
2007-03-07 11:20:00,18.93,18.93,18.91,18.91,9400.0,17.8396,17.8396,17.8207,17.8207,9400.0
2007-03-07 11:25:00,18.91,18.92,18.91,18.91,5400.0,17.8207,17.8301,17.8207,17.8207,5400.0
2007-03-07 11:30:00,18.9,18.91,18.89,18.89,13600.0,17.8113,17.8207,17.8019,17.8019,13600.0
2007-03-07 11:35:00,18.89,18.91,18.89,18.91,5200.0,17.8019,17.8207,17.8019,17.8207,5200.0
2007-03-07 11:40:00,18.91,18.93,18.91,18.93,3000.0,17.8207,17.8396,17.8207,17.8396,3000.0
2007-03-07 11:45:00,18.92,18.92,18.9,18.91,7200.0,17.8301,17.8301,17.8113,17.8207,7200.0
2007-03-07 11:50:00,18.91,18.94,18.91,18.93,6000.0,17.8207,17.849,17.8207,17.8396,6000.0
2007-03-07 11:55:00,18.94,18.97,18.93,18.97,4000.0,17.849,17.8773,17.8396,17.8773,4000.0
2007-03-07 12:00:00,18.97,18.98,18.96,18.96,2000.0,17.8773,17.8867,17.8678,17.8678,2000.0
2007-03-07 12:05:00,18.96,18.97,18.96,18.97,4600.0,17.8678,17.8773,17.8678,17.8773,4600.0
2007-03-07 12:10:00,18.97,18.97,18.96,18.97,1400.0,17.8773,17.8773,17.8678,17.8773,1400.0
2007-03-07 12:15:00,18.96,18.96,18.95,18.95,1200.0,17.8678,17.8678,17.8584,17.8584,1200.0
2007-03-07 12:20:00,18.96,18.97,18.92,18.93,17000.0,17.8678,17.8773,17.8301,17.8396,17000.0
2007-03-07 12:25:00,18.93,18.94,18.92,18.94,9600.0,17.8396,17.849,17.8301,17.849,9600.0
2007-03-07 12:30:00,18.94,18.95,18.93,18.93,9400.0,17.849,17.8584,17.8396,17.8396,9400.0
2007-03-07 12:35:00,18.93,18.95,18.93,18.95,8200.0,17.8396,17.8584,17.8396,17.8584,8200.0
2007-03-07 12:40:00,18.97,18.98,18.97,18.98,2000.0,17.8773,17.8867,17.8773,17.8867,2000.0
2007-03-07 12:45:00,18.97,18.98,18.95,18.95,9000.0,17.8773,17.8867,17.8584,17.8584,9000.0
2007-03-07 12:50:00,18.95,18.96,18.94,18.96,3200.0,17.8584,17.8678,17.849,17.8678,3200.0
2007-03-07 12:55:00,18.96,18.96,18.96,18.96,3000.0,17.8678,17.8678,17.8678,17.8678,3000.0
2007-03-07 13:00:00,18.96,18.96,18.92,18.93,18200.0,17.8678,17.8678,17.8301,17.8396,18200.0
2007-03-07 13:05:00,18.93,18.96,18.93,18.96,5400.0,17.8396,17.8678,17.8396,17.8678,5400.0
2007-03-07 13:10:00,18.96,18.96,18.95,18.95,3600.0,17.8678,17.8678,17.8584,17.8584,3600.0
2007-03-07 13:15:00,18.96,18.96,18.93,18.95,18400.0,17.8678,17.8678,17.8396,17.8584,18400.0
2007-03-07 13:20:00,18.95,18.98,18.95,18.98,6200.0,17.8584,17.8867,17.8584,17.8867,6200.0
2007-03-07 13:25:00,18.98,18.98,18.96,18.96,2800.0,17.8867,17.8867,17.8678,17.8678,2800.0
2007-03-07 13:30:00,18.96,18.96,18.94,18.96,8600.0,17.8678,17.8678,17.849,17.8678,8600.0
2007-03-07 13:35:00,18.96,18.97,18.95,18.95,1600.0,17.8678,17.8773,17.8584,17.8584,1600.0
2007-03-07 13:40:00,18.97,18.98,18.95,18.98,4000.0,17.8773,17.8867,17.8584,17.8867,4000.0
2007-03-07 13:45:00,18.98,19.0,18.97,19.0,12000.0,17.8867,17.9055,17.8773,17.9055,12000.0
2007-03-07 13:50:00,19.0,19.01,18.99,19.0,3000.0,17.9055,17.9149,17.8961,17.9055,3000.0
2007-03-07 13:55:00,19.0,19.0,19.0,19.0,2800.0,17.9055,17.9055,17.9055,17.9055,2800.0
2007-03-07 14:00:00,19.0,19.0,18.99,19.0,9600.0,17.9055,17.9055,17.8961,17.9055,9600.0
2007-03-07 14:05:00,18.99,19.01,18.98,19.0,8200.0,17.8961,17.9149,17.8867,17.9055,8200.0
2007-03-07 14:10:00,19.0,19.01,18.96,18.99,19200.0,17.9055,17.9149,17.8678,17.8961,19200.0
2007-03-07 14:15:00,18.99,19.03,18.99,19.03,9000.0,17.8961,17.9338,17.8961,17.9338,9000.0
2007-03-07 14:20:00,19.03,19.05,19.0,19.02,5400.0,17.9338,17.9526,17.9055,17.9244,5400.0
2007-03-07 14:25:00,19.0,19.02,18.99,19.02,4200.0,17.9055,17.9244,17.8961,17.9244,4200.0
2007-03-07 14:30:00,19.03,19.03,18.99,18.99,14400.0,17.9338,17.9338,17.8961,17.8961,14400.0
2007-03-07 14:35:00,18.99,19.02,18.98,19.01,15000.0,17.8961,17.9244,17.8867,17.9149,15000.0
2007-03-07 14:40:00,19.01,19.04,19.01,19.01,7000.0,17.9149,17.9432,17.9149,17.9149,7000.0
2007-03-07 14:45:00,19.02,19.04,19.0,19.04,9800.0,17.9244,17.9432,17.9055,17.9432,9800.0
2007-03-07 14:50:00,19.04,19.06,19.02,19.03,37200.0,17.9432,17.9621,17.9244,17.9338,37200.0
2007-03-07 14:55:00,19.02,19.03,18.99,19.0,19600.0,17.9244,17.9338,17.8961,17.9055,19600.0
2007-03-07 15:00:00,19.0,19.04,19.0,19.03,9800.0,17.9055,17.9432,17.9055,17.9338,9800.0
2007-03-07 15:05:00,19.03,19.03,19.0,19.02,12000.0,17.9338,17.9338,17.9055,17.9244,12000.0
2007-03-07 15:10:00,19.0,19.03,19.0,19.02,21800.0,17.9055,17.9338,17.9055,17.9244,21800.0
2007-03-07 15:15:00,19.02,19.04,19.01,19.04,8000.0,17.9244,17.9432,17.9149,17.9432,8000.0
2007-03-07 15:20:00,19.04,19.04,18.98,18.99,18800.0,17.9432,17.9432,17.8867,17.8961,18800.0
2007-03-07 15:25:00,18.99,19.0,18.98,18.99,25800.0,17.8961,17.9055,17.8867,17.8961,25800.0
2007-03-07 15:30:00,18.99,19.0,18.98,19.0,14400.0,17.8961,17.9055,17.8867,17.9055,14400.0
2007-03-07 15:35:00,19.0,19.01,19.0,19.01,10000.0,17.9055,17.9149,17.9055,17.9149,10000.0
2007-03-07 15:40:00,19.0,19.01,19.0,19.0,13800.0,17.9055,17.9149,17.9055,17.9055,13800.0
2007-03-07 15:45:00,18.99,18.99,18.97,18.97,7800.0,17.8961,17.8961,17.8773,17.8773,7800.0
2007-03-07 15:50:00,18.98,18.99,18.97,18.98,14200.0,17.8867,17.8961,17.8773,17.8867,14200.0
2007-03-07 15:55:00,18.97,18.98,18.96,18.98,15800.0,17.8773,17.8867,17.8678,17.8867,15800.0
2007-03-08 09:30:00,19.0,19.14,18.96,19.11,15800.0,17.9055,18.0375,17.8678,18.0092,15800.0
2007-03-08 09:35:00,19.13,19.19,19.1,19.14,33000.0,18.028,18.0846,17.9998,18.0375,33000.0
2007-03-08 09:40:00,19.17,19.17,19.14,19.14,5600.0,18.0657,18.0657,18.0375,18.0375,5600.0
2007-03-08 09:45:00,19.15,19.15,19.06,19.11,13200.0,18.0469,18.0469,17.9621,18.0092,13200.0
2007-03-08 09:50:00,19.07,19.11,19.02,19.06,13400.0,17.9715,18.0092,17.9244,17.9621,13400.0
2007-03-08 09:55:00,19.03,19.1,19.03,19.08,10000.0,17.9338,17.9998,17.9338,17.9809,10000.0
2007-03-08 10:00:00,19.07,19.07,19.04,19.05,40400.0,17.9715,17.9715,17.9432,17.9526,40400.0
2007-03-08 10:05:00,19.05,19.07,19.0,19.04,41200.0,17.9526,17.9715,17.9055,17.9432,41200.0
2007-03-08 10:10:00,19.03,19.04,19.02,19.03,10200.0,17.9338,17.9432,17.9244,17.9338,10200.0
2007-03-08 10:15:00,19.03,19.09,19.0,19.09,27000.0,17.9338,17.9903,17.9055,17.9903,27000.0
2007-03-08 10:20:00,19.07,19.08,19.03,19.03,11400.0,17.9715,17.9809,17.9338,17.9338,11400.0
2007-03-08 10:25:00,19.03,19.05,19.03,19.05,5000.0,17.9338,17.9526,17.9338,17.9526,5000.0
2007-03-08 10:30:00,19.04,19.04,19.03,19.03,9400.0,17.9432,17.9432,17.9338,17.9338,9400.0
2007-03-08 10:35:00,19.03,19.08,19.03,19.08,15400.0,17.9338,17.9809,17.9338,17.9809,15400.0
2007-03-08 10:40:00,19.07,19.08,19.06,19.07,10600.0,17.9715,17.9809,17.9621,17.9715,10600.0
2007-03-08 10:45:00,19.07,19.11,19.07,19.11,16600.0,17.9715,18.0092,17.9715,18.0092,16600.0
2007-03-08 10:50:00,19.11,19.13,19.1,19.11,8200.0,18.0092,18.028,17.9998,18.0092,8200.0
2007-03-08 10:55:00,19.12,19.13,19.1,19.11,12200.0,18.0186,18.028,17.9998,18.0092,12200.0
2007-03-08 11:00:00,19.1,19.11,19.06,19.06,13200.0,17.9998,18.0092,17.9621,17.9621,13200.0
2007-03-08 11:05:00,19.05,19.05,18.99,18.99,19800.0,17.9526,17.9526,17.8961,17.8961,19800.0
2007-03-08 11:10:00,19.0,19.0,18.96,18.96,23200.0,17.9055,17.9055,17.8678,17.8678,23200.0
2007-03-08 11:15:00,18.96,18.96,18.92,18.92,27400.0,17.8678,17.8678,17.8301,17.8301,27400.0
2007-03-08 11:20:00,18.93,18.93,18.91,18.91,12600.0,17.8396,17.8396,17.8207,17.8207,12600.0
2007-03-08 11:25:00,18.91,18.92,18.9,18.91,35400.0,17.8207,17.8301,17.8113,17.8207,35400.0
2007-03-08 11:30:00,18.9,18.93,18.9,18.92,17600.0,17.8113,17.8396,17.8113,17.8301,17600.0
2007-03-08 11:35:00,18.92,18.92,18.91,18.92,8400.0,17.8301,17.8301,17.8207,17.8301,8400.0
2007-03-08 11:40:00,18.92,18.95,18.92,18.93,41200.0,17.8301,17.8584,17.8301,17.8396,41200.0
2007-03-08 11:45:00,18.93,18.93,18.91,18.92,10400.0,17.8396,17.8396,17.8207,17.8301,10400.0
2007-03-08 11:50:00,18.92,18.93,18.92,18.93,22000.0,17.8301,17.8396,17.8301,17.8396,22000.0
2007-03-08 11:55:00,18.93,18.93,18.9,18.91,11600.0,17.8396,17.8396,17.8113,17.8207,11600.0
2007-03-08 12:00:00,18.91,18.92,18.91,18.92,17800.0,17.8207,17.8301,17.8207,17.8301,17800.0
2007-03-08 12:05:00,18.92,18.92,18.91,18.92,13600.0,17.8301,17.8301,17.8207,17.8301,13600.0
2007-03-08 12:10:00,18.92,18.92,18.9,18.91,27200.0,17.8301,17.8301,17.8113,17.8207,27200.0
2007-03-08 12:15:00,18.91,18.91,18.89,18.91,6800.0,17.8207,17.8207,17.8019,17.8207,6800.0
2007-03-08 12:20:00,18.91,18.91,18.89,18.9,7000.0,17.8207,17.8207,17.8019,17.8113,7000.0
2007-03-08 12:25:00,18.9,18.9,18.88,18.88,9600.0,17.8113,17.8113,17.7924,17.7924,9600.0
2007-03-08 12:30:00,18.89,18.9,18.88,18.89,10400.0,17.8019,17.8113,17.7924,17.8019,10400.0
2007-03-08 12:35:00,18.89,18.9,18.88,18.9,12200.0,17.8019,17.8113,17.7924,17.8113,12200.0
2007-03-08 12:40:00,18.9,18.91,18.89,18.91,3600.0,17.8113,17.8207,17.8019,17.8207,3600.0
2007-03-08 12:45:00,18.9,18.93,18.89,18.93,18000.0,17.8113,17.8396,17.8019,17.8396,18000.0
2007-03-08 12:50:00,18.93,18.94,18.92,18.93,8000.0,17.8396,17.849,17.8301,17.8396,8000.0
2007-03-08 12:55:00,18.94,18.94,18.92,18.93,12800.0,17.849,17.849,17.8301,17.8396,12800.0
2007-03-08 13:00:00,18.93,18.95,18.91,18.93,25200.0,17.8396,17.8584,17.8207,17.8396,25200.0
2007-03-08 13:05:00,18.94,18.94,18.93,18.94,10600.0,17.849,17.849,17.8396,17.849,10600.0
2007-03-08 13:10:00,18.94,18.94,18.92,18.93,8600.0,17.849,17.849,17.8301,17.8396,8600.0
2007-03-08 13:15:00,18.93,18.96,18.93,18.95,9200.0,17.8396,17.8678,17.8396,17.8584,9200.0
2007-03-08 13:20:00,18.95,18.97,18.95,18.95,10000.0,17.8584,17.8773,17.8584,17.8584,10000.0
2007-03-08 13:25:00,18.95,18.95,18.93,18.94,18600.0,17.8584,17.8584,17.8396,17.849,18600.0
2007-03-08 13:30:00,18.95,18.96,18.93,18.96,17200.0,17.8584,17.8678,17.8396,17.8678,17200.0
2007-03-08 13:35:00,18.96,18.96,18.94,18.94,5800.0,17.8678,17.8678,17.849,17.849,5800.0
2007-03-08 13:40:00,18.95,18.95,18.93,18.93,12800.0,17.8584,17.8584,17.8396,17.8396,12800.0
2007-03-08 13:45:00,18.93,18.93,18.91,18.91,8600.0,17.8396,17.8396,17.8207,17.8207,8600.0
2007-03-08 13:50:00,18.91,18.91,18.88,18.88,6800.0,17.8207,17.8207,17.7924,17.7924,6800.0
2007-03-08 13:55:00,18.89,18.9,18.88,18.9,13400.0,17.8019,17.8113,17.7924,17.8113,13400.0
2007-03-08 14:00:00,18.9,18.91,18.88,18.89,18600.0,17.8113,17.8207,17.7924,17.8019,18600.0
2007-03-08 14:05:00,18.89,18.9,18.88,18.88,56400.0,17.8019,17.8113,17.7924,17.7924,56400.0
2007-03-08 14:10:00,18.88,18.9,18.88,18.88,40200.0,17.7924,17.8113,17.7924,17.7924,40200.0
2007-03-08 14:15:00,18.88,18.88,18.85,18.86,40400.0,17.7924,17.7924,17.7642,17.7736,40400.0
2007-03-08 14:20:00,18.86,18.86,18.85,18.86,18000.0,17.7736,17.7736,17.7642,17.7736,18000.0
2007-03-08 14:25:00,18.85,18.86,18.82,18.83,46200.0,17.7642,17.7736,17.7359,17.7453,46200.0
2007-03-08 14:30:00,18.82,18.82,18.79,18.8,29800.0,17.7359,17.7359,17.7076,17.717,29800.0
2007-03-08 14:35:00,18.8,18.8,18.75,18.75,28400.0,17.717,17.717,17.6699,17.6699,28400.0
2007-03-08 14:40:00,18.75,18.79,18.75,18.79,27400.0,17.6699,17.7076,17.6699,17.7076,27400.0
2007-03-08 14:45:00,18.79,18.86,18.79,18.86,62400.0,17.7076,17.7736,17.7076,17.7736,62400.0
2007-03-08 14:50:00,18.86,18.86,18.84,18.86,51000.0,17.7736,17.7736,17.7547,17.7736,51000.0
2007-03-08 14:55:00,18.86,18.86,18.84,18.85,14600.0,17.7736,17.7736,17.7547,17.7642,14600.0
2007-03-08 15:00:00,18.85,18.87,18.85,18.86,28800.0,17.7642,17.783,17.7642,17.7736,28800.0
2007-03-08 15:05:00,18.86,18.86,18.84,18.85,8000.0,17.7736,17.7736,17.7547,17.7642,8000.0
2007-03-08 15:10:00,18.85,18.88,18.84,18.85,13600.0,17.7642,17.7924,17.7547,17.7642,13600.0
2007-03-08 15:15:00,18.85,18.86,18.85,18.86,10800.0,17.7642,17.7736,17.7642,17.7736,10800.0
2007-03-08 15:20:00,18.85,18.86,18.85,18.86,21000.0,17.7642,17.7736,17.7642,17.7736,21000.0
2007-03-08 15:25:00,18.86,18.86,18.81,18.82,22000.0,17.7736,17.7736,17.7265,17.7359,22000.0
2007-03-08 15:30:00,18.82,18.86,18.82,18.86,15400.0,17.7359,17.7736,17.7359,17.7736,15400.0
2007-03-08 15:35:00,18.86,18.88,18.86,18.87,15000.0,17.7736,17.7924,17.7736,17.783,15000.0
2007-03-08 15:40:00,18.88,18.88,18.81,18.83,26600.0,17.7924,17.7924,17.7265,17.7453,26600.0
2007-03-08 15:45:00,18.83,18.84,18.76,18.77,37600.0,17.7453,17.7547,17.6794,17.6888,37600.0
2007-03-08 15:50:00,18.78,18.8,18.77,18.79,32200.0,17.6982,17.717,17.6888,17.7076,32200.0
2007-03-08 15:55:00,18.79,18.79,18.78,18.78,37600.0,17.7076,17.7076,17.6982,17.6982,37600.0
2007-03-09 09:30:00,18.96,18.98,18.86,18.86,18000.0,17.8678,17.8867,17.7736,17.7736,18000.0
2007-03-09 09:35:00,18.86,18.93,18.81,18.88,12200.0,17.7736,17.8396,17.7265,17.7924,12200.0
2007-03-09 09:40:00,18.88,18.91,18.87,18.89,6000.0,17.7924,17.8207,17.783,17.8019,6000.0
2007-03-09 09:45:00,18.86,18.93,18.86,18.89,8000.0,17.7736,17.8396,17.7736,17.8019,8000.0
2007-03-09 09:50:00,18.9,18.9,18.75,18.77,25600.0,17.8113,17.8113,17.6699,17.6888,25600.0
2007-03-09 09:55:00,18.79,18.8,18.78,18.8,7000.0,17.7076,17.717,17.6982,17.717,7000.0
2007-03-09 10:00:00,18.81,18.81,18.78,18.78,43800.0,17.7265,17.7265,17.6982,17.6982,43800.0
2007-03-09 10:05:00,18.78,18.81,18.76,18.77,104000.0,17.6982,17.7265,17.6794,17.6888,104000.0
2007-03-09 10:10:00,18.77,18.8,18.75,18.75,43600.0,17.6888,17.717,17.6699,17.6699,43600.0
2007-03-09 10:15:00,18.76,18.77,18.75,18.75,99600.0,17.6794,17.6888,17.6699,17.6699,99600.0
2007-03-09 10:20:00,18.75,18.76,18.74,18.75,18200.0,17.6699,17.6794,17.6605,17.6699,18200.0
2007-03-09 10:25:00,18.75,18.83,18.74,18.83,70600.0,17.6699,17.7453,17.6605,17.7453,70600.0
2007-03-09 10:30:00,18.83,18.83,18.83,18.83,6600.0,17.7453,17.7453,17.7453,17.7453,6600.0
2007-03-09 10:35:00,18.83,18.83,18.82,18.83,20000.0,17.7453,17.7453,17.7359,17.7453,20000.0
2007-03-09 10:40:00,18.83,18.85,18.83,18.85,14200.0,17.7453,17.7642,17.7453,17.7642,14200.0
2007-03-09 10:45:00,18.84,18.84,18.81,18.81,10800.0,17.7547,17.7547,17.7265,17.7265,10800.0
2007-03-09 10:50:00,18.81,18.82,18.8,18.8,10800.0,17.7265,17.7359,17.717,17.717,10800.0
2007-03-09 10:55:00,18.8,18.8,18.76,18.79,11600.0,17.717,17.717,17.6794,17.7076,11600.0
2007-03-09 11:00:00,18.79,18.79,18.78,18.78,8400.0,17.7076,17.7076,17.6982,17.6982,8400.0
2007-03-09 11:05:00,18.79,18.79,18.75,18.75,11000.0,17.7076,17.7076,17.6699,17.6699,11000.0
2007-03-09 11:10:00,18.75,18.75,18.75,18.75,11400.0,17.6699,17.6699,17.6699,17.6699,11400.0
2007-03-09 11:15:00,18.75,18.77,18.75,18.77,13400.0,17.6699,17.6888,17.6699,17.6888,13400.0
2007-03-09 11:20:00,18.77,18.78,18.77,18.78,6600.0,17.6888,17.6982,17.6888,17.6982,6600.0
2007-03-09 11:25:00,18.78,18.8,18.78,18.8,38600.0,17.6982,17.717,17.6982,17.717,38600.0
2007-03-09 11:30:00,18.81,18.83,18.81,18.83,2400.0,17.7265,17.7453,17.7265,17.7453,2400.0
2007-03-09 11:35:00,18.82,18.84,18.82,18.83,5200.0,17.7359,17.7547,17.7359,17.7453,5200.0
2007-03-09 11:40:00,18.83,18.83,18.83,18.83,5800.0,17.7453,17.7453,17.7453,17.7453,5800.0
2007-03-09 11:45:00,18.84,18.86,18.83,18.86,10200.0,17.7547,17.7736,17.7453,17.7736,10200.0
2007-03-09 11:50:00,18.85,18.86,18.85,18.86,3200.0,17.7642,17.7736,17.7642,17.7736,3200.0
2007-03-09 11:55:00,18.86,18.86,18.83,18.83,11000.0,17.7736,17.7736,17.7453,17.7453,11000.0
2007-03-09 12:00:00,18.83,18.83,18.82,18.83,19600.0,17.7453,17.7453,17.7359,17.7453,19600.0
2007-03-09 12:05:00,18.83,18.83,18.82,18.83,11000.0,17.7453,17.7453,17.7359,17.7453,11000.0
2007-03-09 12:10:00,18.83,18.83,18.83,18.83,9600.0,17.7453,17.7453,17.7453,17.7453,9600.0
2007-03-09 12:15:00,18.83,18.83,18.83,18.83,7800.0,17.7453,17.7453,17.7453,17.7453,7800.0
2007-03-09 12:20:00,18.83,18.84,18.83,18.84,7000.0,17.7453,17.7547,17.7453,17.7547,7000.0
2007-03-09 12:25:00,18.84,18.86,18.84,18.86,5000.0,17.7547,17.7736,17.7547,17.7736,5000.0
2007-03-09 12:30:00,18.86,18.86,18.86,18.86,2200.0,17.7736,17.7736,17.7736,17.7736,2200.0
2007-03-09 12:35:00,18.86,18.86,18.84,18.86,14200.0,17.7736,17.7736,17.7547,17.7736,14200.0
2007-03-09 12:40:00,18.86,18.86,18.84,18.85,8000.0,17.7736,17.7736,17.7547,17.7642,8000.0
2007-03-09 12:45:00,18.86,18.86,18.83,18.84,10600.0,17.7736,17.7736,17.7453,17.7547,10600.0
2007-03-09 12:50:00,18.83,18.85,18.83,18.85,8600.0,17.7453,17.7642,17.7453,17.7642,8600.0
2007-03-09 12:55:00,18.85,18.85,18.85,18.85,2400.0,17.7642,17.7642,17.7642,17.7642,2400.0
2007-03-09 13:00:00,18.86,18.86,18.85,18.86,5200.0,17.7736,17.7736,17.7642,17.7736,5200.0
2007-03-09 13:05:00,18.86,18.86,18.84,18.84,11400.0,17.7736,17.7736,17.7547,17.7547,11400.0
2007-03-09 13:10:00,18.84,18.85,18.83,18.83,10600.0,17.7547,17.7642,17.7453,17.7453,10600.0
2007-03-09 13:15:00,18.83,18.83,18.8,18.8,9800.0,17.7453,17.7453,17.717,17.717,9800.0
2007-03-09 13:20:00,18.79,18.8,18.79,18.79,3000.0,17.7076,17.717,17.7076,17.7076,3000.0
2007-03-09 13:25:00,18.79,18.79,18.78,18.78,6600.0,17.7076,17.7076,17.6982,17.6982,6600.0
2007-03-09 13:30:00,18.78,18.8,18.76,18.77,9600.0,17.6982,17.717,17.6794,17.6888,9600.0
2007-03-09 13:35:00,18.77,18.77,18.74,18.75,31600.0,17.6888,17.6888,17.6605,17.6699,31600.0
2007-03-09 13:40:00,18.75,18.79,18.75,18.75,24400.0,17.6699,17.7076,17.6699,17.6699,24400.0
2007-03-09 13:45:00,18.77,18.77,18.75,18.76,7800.0,17.6888,17.6888,17.6699,17.6794,7800.0
2007-03-09 13:50:00,18.77,18.78,18.75,18.75,9400.0,17.6888,17.6982,17.6699,17.6699,9400.0
2007-03-09 13:55:00,18.75,18.78,18.74,18.75,26000.0,17.6699,17.6982,17.6605,17.6699,26000.0
2007-03-09 14:00:00,18.75,18.78,18.73,18.77,27400.0,17.6699,17.6982,17.6511,17.6888,27400.0
2007-03-09 14:05:00,18.77,18.77,18.76,18.76,3400.0,17.6888,17.6888,17.6794,17.6794,3400.0
2007-03-09 14:10:00,18.75,18.78,18.74,18.78,32600.0,17.6699,17.6982,17.6605,17.6982,32600.0
2007-03-09 14:15:00,18.78,18.78,18.77,18.77,15400.0,17.6982,17.6982,17.6888,17.6888,15400.0
2007-03-09 14:20:00,18.77,18.79,18.77,18.78,9000.0,17.6888,17.7076,17.6888,17.6982,9000.0
2007-03-09 14:25:00,18.78,18.78,18.75,18.75,36000.0,17.6982,17.6982,17.6699,17.6699,36000.0
2007-03-09 14:30:00,18.74,18.77,18.73,18.76,23800.0,17.6605,17.6888,17.6511,17.6794,23800.0
2007-03-09 14:35:00,18.76,18.82,18.75,18.82,22600.0,17.6794,17.7359,17.6699,17.7359,22600.0
2007-03-09 14:40:00,18.82,18.85,18.81,18.83,16200.0,17.7359,17.7642,17.7265,17.7453,16200.0
2007-03-09 14:45:00,18.82,18.83,18.81,18.82,8000.0,17.7359,17.7453,17.7265,17.7359,8000.0
2007-03-09 14:50:00,18.83,18.83,18.82,18.83,8200.0,17.7453,17.7453,17.7359,17.7453,8200.0
2007-03-09 14:55:00,18.83,18.83,18.8,18.82,16400.0,17.7453,17.7453,17.717,17.7359,16400.0
2007-03-09 15:00:00,18.82,18.83,18.81,18.83,6400.0,17.7359,17.7453,17.7265,17.7453,6400.0
2007-03-09 15:05:00,18.82,18.84,18.81,18.84,20200.0,17.7359,17.7547,17.7265,17.7547,20200.0
2007-03-09 15:10:00,18.84,18.84,18.81,18.82,11600.0,17.7547,17.7547,17.7265,17.7359,11600.0
2007-03-09 15:15:00,18.83,18.84,18.82,18.83,23200.0,17.7453,17.7547,17.7359,17.7453,23200.0
2007-03-09 15:20:00,18.83,18.83,18.81,18.83,13800.0,17.7453,17.7453,17.7265,17.7453,13800.0
2007-03-09 15:25:00,18.83,18.85,18.82,18.85,11400.0,17.7453,17.7642,17.7359,17.7642,11400.0
2007-03-09 15:30:00,18.85,18.86,18.83,18.83,32200.0,17.7642,17.7736,17.7453,17.7453,32200.0
2007-03-09 15:35:00,18.83,18.84,18.83,18.83,13000.0,17.7453,17.7547,17.7453,17.7453,13000.0
2007-03-09 15:40:00,18.83,18.84,18.79,18.84,52800.0,17.7453,17.7547,17.7076,17.7547,52800.0
2007-03-09 15:45:00,18.84,18.86,18.84,18.86,24200.0,17.7547,17.7736,17.7547,17.7736,24200.0
2007-03-09 15:50:00,18.86,18.88,18.85,18.85,40600.0,17.7736,17.7924,17.7642,17.7642,40600.0
2007-03-09 15:55:00,18.85,18.86,18.81,18.85,115600.0,17.7642,17.7736,17.7265,17.7642,115600.0
2007-03-12 09:30:00,18.89,18.93,18.86,18.86,13000.0,17.8019,17.8396,17.7736,17.7736,13000.0
2007-03-12 09:35:00,18.85,18.9,18.84,18.89,7600.0,17.7642,17.8113,17.7547,17.8019,7600.0
2007-03-12 09:40:00,18.9,18.95,18.9,18.93,3400.0,17.8113,17.8584,17.8113,17.8396,3400.0
2007-03-12 09:45:00,18.93,18.94,18.89,18.91,10600.0,17.8396,17.849,17.8019,17.8207,10600.0
2007-03-12 09:50:00,18.9,18.91,18.88,18.88,3400.0,17.8113,17.8207,17.7924,17.7924,3400.0
2007-03-12 09:55:00,18.89,18.89,18.86,18.86,2200.0,17.8019,17.8019,17.7736,17.7736,2200.0
2007-03-12 10:00:00,18.87,18.87,18.85,18.87,4800.0,17.783,17.783,17.7642,17.783,4800.0
2007-03-12 10:05:00,18.87,18.88,18.85,18.86,2800.0,17.783,17.7924,17.7642,17.7736,2800.0
2007-03-12 10:10:00,18.85,18.88,18.85,18.88,3400.0,17.7642,17.7924,17.7642,17.7924,3400.0
2007-03-12 10:15:00,18.86,18.88,18.86,18.88,800.0,17.7736,17.7924,17.7736,17.7924,800.0
2007-03-12 10:20:00,18.88,18.88,18.88,18.88,0.0,17.7924,17.7924,17.7924,17.7924,0.0
2007-03-12 10:25:00,18.88,18.88,18.88,18.88,0.0,17.7924,17.7924,17.7924,17.7924,0.0
2007-03-12 10:30:00,18.95,18.95,18.94,18.94,2000.0,17.8584,17.8584,17.849,17.849,2000.0
2007-03-12 10:35:00,18.93,18.94,18.93,18.93,4600.0,17.8396,17.849,17.8396,17.8396,4600.0
2007-03-12 10:40:00,18.93,18.93,18.92,18.93,6600.0,17.8396,17.8396,17.8301,17.8396,6600.0
2007-03-12 10:45:00,18.93,18.93,18.9,18.9,4800.0,17.8396,17.8396,17.8113,17.8113,4800.0
2007-03-12 10:50:00,18.91,18.93,18.91,18.93,4400.0,17.8207,17.8396,17.8207,17.8396,4400.0
2007-03-12 10:55:00,18.93,18.93,18.92,18.93,8600.0,17.8396,17.8396,17.8301,17.8396,8600.0
2007-03-12 11:00:00,18.92,18.93,18.92,18.92,3400.0,17.8301,17.8396,17.8301,17.8301,3400.0
2007-03-12 11:05:00,18.92,18.92,18.9,18.91,7600.0,17.8301,17.8301,17.8113,17.8207,7600.0
2007-03-12 11:10:00,18.91,18.92,18.9,18.91,5000.0,17.8207,17.8301,17.8113,17.8207,5000.0
2007-03-12 11:15:00,18.91,18.91,18.91,18.91,0.0,17.8207,17.8207,17.8207,17.8207,0.0
2007-03-12 11:20:00,18.91,18.91,18.91,18.91,0.0,17.8207,17.8207,17.8207,17.8207,0.0
2007-03-12 11:25:00,18.91,18.91,18.91,18.91,0.0,17.8207,17.8207,17.8207,17.8207,0.0
2007-03-12 11:30:00,18.81,18.81,18.81,18.81,1000.0,17.7265,17.7265,17.7265,17.7265,1000.0
2007-03-12 11:35:00,18.81,18.83,18.81,18.83,3800.0,17.7265,17.7453,17.7265,17.7453,3800.0
2007-03-12 11:40:00,18.84,18.85,18.84,18.84,4600.0,17.7547,17.7642,17.7547,17.7547,4600.0
2007-03-12 11:45:00,18.84,18.84,18.81,18.82,11400.0,17.7547,17.7547,17.7265,17.7359,11400.0
2007-03-12 11:50:00,18.82,18.86,18.82,18.86,6000.0,17.7359,17.7736,17.7359,17.7736,6000.0
2007-03-12 11:55:00,18.86,18.86,18.85,18.86,1800.0,17.7736,17.7736,17.7642,17.7736,1800.0
2007-03-12 12:00:00,18.85,18.86,18.84,18.85,2400.0,17.7642,17.7736,17.7547,17.7642,2400.0
2007-03-12 12:05:00,18.85,18.86,18.85,18.86,3000.0,17.7642,17.7736,17.7642,17.7736,3000.0
2007-03-12 12:10:00,18.86,18.88,18.86,18.88,2200.0,17.7736,17.7924,17.7736,17.7924,2200.0
2007-03-12 12:15:00,18.88,18.88,18.88,18.88,600.0,17.7924,17.7924,17.7924,17.7924,600.0
2007-03-12 12:20:00,18.88,18.88,18.86,18.86,5600.0,17.7924,17.7924,17.7736,17.7736,5600.0
2007-03-12 12:25:00,18.86,18.87,18.86,18.86,2000.0,17.7736,17.783,17.7736,17.7736,2000.0
2007-03-12 12:30:00,18.86,18.86,18.86,18.86,2600.0,17.7736,17.7736,17.7736,17.7736,2600.0
2007-03-12 12:35:00,18.86,18.86,18.85,18.85,2800.0,17.7736,17.7736,17.7642,17.7642,2800.0
2007-03-12 12:40:00,18.86,18.86,18.85,18.85,1800.0,17.7736,17.7736,17.7642,17.7642,1800.0
2007-03-12 12:45:00,18.85,18.85,18.84,18.85,9400.0,17.7642,17.7642,17.7547,17.7642,9400.0
2007-03-12 12:50:00,18.85,18.86,18.85,18.86,2400.0,17.7642,17.7736,17.7642,17.7736,2400.0
2007-03-12 12:55:00,18.85,18.88,18.84,18.88,7200.0,17.7642,17.7924,17.7547,17.7924,7200.0
2007-03-12 13:00:00,18.89,18.9,18.88,18.88,9400.0,17.8019,17.8113,17.7924,17.7924,9400.0
2007-03-12 13:05:00,18.88,18.89,18.88,18.89,1600.0,17.7924,17.8019,17.7924,17.8019,1600.0
2007-03-12 13:10:00,18.87,18.87,18.84,18.84,6600.0,17.783,17.783,17.7547,17.7547,6600.0
2007-03-12 13:15:00,18.84,18.88,18.84,18.88,65600.0,17.7547,17.7924,17.7547,17.7924,65600.0
2007-03-12 13:20:00,18.86,18.88,18.86,18.88,3200.0,17.7736,17.7924,17.7736,17.7924,3200.0
2007-03-12 13:25:00,18.88,18.88,18.85,18.85,9800.0,17.7924,17.7924,17.7642,17.7642,9800.0
2007-03-12 13:30:00,18.85,18.86,18.85,18.85,1800.0,17.7642,17.7736,17.7642,17.7642,1800.0
2007-03-12 13:35:00,18.85,18.89,18.84,18.89,13800.0,17.7642,17.8019,17.7547,17.8019,13800.0
2007-03-12 13:40:00,18.89,18.89,18.85,18.86,7800.0,17.8019,17.8019,17.7642,17.7736,7800.0
2007-03-12 13:45:00,18.88,18.88,18.86,18.86,6000.0,17.7924,17.7924,17.7736,17.7736,6000.0
2007-03-12 13:50:00,18.85,18.88,18.85,18.86,6600.0,17.7642,17.7924,17.7642,17.7736,6600.0
2007-03-12 13:55:00,18.86,18.88,18.86,18.88,1800.0,17.7736,17.7924,17.7736,17.7924,1800.0
2007-03-12 14:00:00,18.87,18.88,18.86,18.86,2400.0,17.783,17.7924,17.7736,17.7736,2400.0
2007-03-12 14:05:00,18.87,18.87,18.86,18.86,2600.0,17.783,17.783,17.7736,17.7736,2600.0
2007-03-12 14:10:00,18.86,18.88,18.86,18.88,4400.0,17.7736,17.7924,17.7736,17.7924,4400.0
2007-03-12 14:15:00,18.88,18.93,18.88,18.93,10800.0,17.7924,17.8396,17.7924,17.8396,10800.0
2007-03-12 14:20:00,18.93,18.93,18.89,18.9,45800.0,17.8396,17.8396,17.8019,17.8113,45800.0
2007-03-12 14:25:00,18.9,18.9,18.9,18.9,4000.0,17.8113,17.8113,17.8113,17.8113,4000.0
2007-03-12 14:30:00,18.9,18.9,18.89,18.89,5800.0,17.8113,17.8113,17.8019,17.8019,5800.0
2007-03-12 14:35:00,18.89,18.92,18.89,18.91,5200.0,17.8019,17.8301,17.8019,17.8207,5200.0
2007-03-12 14:40:00,18.91,18.93,18.91,18.92,4600.0,17.8207,17.8396,17.8207,17.8301,4600.0
2007-03-12 14:45:00,18.92,18.92,18.9,18.9,3800.0,17.8301,17.8301,17.8113,17.8113,3800.0
2007-03-12 14:50:00,18.9,18.9,18.88,18.89,5000.0,17.8113,17.8113,17.7924,17.8019,5000.0
2007-03-12 14:55:00,18.88,18.89,18.88,18.88,4200.0,17.7924,17.8019,17.7924,17.7924,4200.0
2007-03-12 15:00:00,18.89,18.89,18.88,18.88,1800.0,17.8019,17.8019,17.7924,17.7924,1800.0
2007-03-12 15:05:00,18.88,18.89,18.88,18.89,1200.0,17.7924,17.8019,17.7924,17.8019,1200.0
2007-03-12 15:10:00,18.89,18.89,18.88,18.88,4000.0,17.8019,17.8019,17.7924,17.7924,4000.0
2007-03-12 15:15:00,18.89,18.89,18.88,18.89,3000.0,17.8019,17.8019,17.7924,17.8019,3000.0
2007-03-12 15:20:00,18.89,18.89,18.87,18.87,10000.0,17.8019,17.8019,17.783,17.783,10000.0
2007-03-12 15:25:00,18.87,18.88,18.87,18.87,4600.0,17.783,17.7924,17.783,17.783,4600.0
2007-03-12 15:30:00,18.88,18.88,18.86,18.87,8600.0,17.7924,17.7924,17.7736,17.783,8600.0
2007-03-12 15:35:00,18.87,18.87,18.85,18.85,5600.0,17.783,17.783,17.7642,17.7642,5600.0
2007-03-12 15:40:00,18.86,18.87,18.86,18.87,7600.0,17.7736,17.783,17.7736,17.783,7600.0
2007-03-12 15:45:00,18.87,18.88,18.86,18.88,18400.0,17.783,17.7924,17.7736,17.7924,18400.0
2007-03-12 15:50:00,18.88,18.88,18.87,18.88,113800.0,17.7924,17.7924,17.783,17.7924,113800.0
2007-03-12 15:55:00,18.88,18.88,18.86,18.88,140000.0,17.7924,17.7924,17.7736,17.7924,140000.0
2007-03-13 09:30:00,18.86,18.87,18.86,18.87,400.0,17.7736,17.783,17.7736,17.783,400.0
2007-03-13 09:35:00,18.84,18.86,18.73,18.73,13200.0,17.7547,17.7736,17.6511,17.6511,13200.0
2007-03-13 09:40:00,18.73,18.74,18.72,18.73,8600.0,17.6511,17.6605,17.6417,17.6511,8600.0
2007-03-13 09:45:00,18.73,18.74,18.71,18.73,5800.0,17.6511,17.6605,17.6322,17.6511,5800.0
2007-03-13 09:50:00,18.73,18.78,18.73,18.78,5200.0,17.6511,17.6982,17.6511,17.6982,5200.0
2007-03-13 09:55:00,18.78,18.79,18.74,18.77,14800.0,17.6982,17.7076,17.6605,17.6888,14800.0
2007-03-13 10:00:00,18.77,18.79,18.77,18.77,5200.0,17.6888,17.7076,17.6888,17.6888,5200.0
2007-03-13 10:05:00,18.77,18.77,18.73,18.77,20600.0,17.6888,17.6888,17.6511,17.6888,20600.0
2007-03-13 10:10:00,18.77,18.79,18.77,18.79,10000.0,17.6888,17.7076,17.6888,17.7076,10000.0
2007-03-13 10:15:00,18.79,18.82,18.78,18.81,5400.0,17.7076,17.7359,17.6982,17.7265,5400.0
2007-03-13 10:20:00,18.81,18.82,18.8,18.81,1600.0,17.7265,17.7359,17.717,17.7265,1600.0
2007-03-13 10:25:00,18.82,18.84,18.82,18.82,21200.0,17.7359,17.7547,17.7359,17.7359,21200.0
2007-03-13 10:30:00,18.83,18.84,18.82,18.83,12800.0,17.7453,17.7547,17.7359,17.7453,12800.0
2007-03-13 10:35:00,18.83,18.83,18.83,18.83,4600.0,17.7453,17.7453,17.7453,17.7453,4600.0
2007-03-13 10:40:00,18.83,18.83,18.83,18.83,1200.0,17.7453,17.7453,17.7453,17.7453,1200.0
2007-03-13 10:45:00,18.83,18.83,18.83,18.83,400.0,17.7453,17.7453,17.7453,17.7453,400.0
2007-03-13 10:50:00,18.83,18.84,18.83,18.83,4800.0,17.7453,17.7547,17.7453,17.7453,4800.0
2007-03-13 10:55:00,18.83,18.83,18.83,18.83,2400.0,17.7453,17.7453,17.7453,17.7453,2400.0
2007-03-13 11:00:00,18.83,18.83,18.82,18.82,3400.0,17.7453,17.7453,17.7359,17.7359,3400.0
2007-03-13 11:05:00,18.82,18.82,18.81,18.81,14200.0,17.7359,17.7359,17.7265,17.7265,14200.0
2007-03-13 11:10:00,18.81,18.81,18.81,18.81,3800.0,17.7265,17.7265,17.7265,17.7265,3800.0
2007-03-13 11:15:00,18.81,18.81,18.81,18.81,4800.0,17.7265,17.7265,17.7265,17.7265,4800.0
2007-03-13 11:20:00,18.81,18.81,18.79,18.8,10400.0,17.7265,17.7265,17.7076,17.717,10400.0
2007-03-13 11:25:00,18.8,18.81,18.8,18.81,1400.0,17.717,17.7265,17.717,17.7265,1400.0
2007-03-13 11:30:00,18.81,18.81,18.8,18.8,5600.0,17.7265,17.7265,17.717,17.717,5600.0
2007-03-13 11:35:00,18.79,18.8,18.79,18.8,7600.0,17.7076,17.717,17.7076,17.717,7600.0
2007-03-13 11:40:00,18.8,18.81,18.8,18.8,24800.0,17.717,17.7265,17.717,17.717,24800.0
2007-03-13 11:45:00,18.8,18.8,18.78,18.78,5600.0,17.717,17.717,17.6982,17.6982,5600.0
2007-03-13 11:50:00,18.78,18.78,18.75,18.75,4200.0,17.6982,17.6982,17.6699,17.6699,4200.0
2007-03-13 11:55:00,18.75,18.75,18.75,18.75,9600.0,17.6699,17.6699,17.6699,17.6699,9600.0
2007-03-13 12:00:00,18.75,18.75,18.75,18.75,5200.0,17.6699,17.6699,17.6699,17.6699,5200.0
2007-03-13 12:05:00,18.75,18.75,18.73,18.74,19800.0,17.6699,17.6699,17.6511,17.6605,19800.0
2007-03-13 12:10:00,18.74,18.75,18.73,18.73,5000.0,17.6605,17.6699,17.6511,17.6511,5000.0
2007-03-13 12:15:00,18.73,18.74,18.72,18.72,15000.0,17.6511,17.6605,17.6417,17.6417,15000.0
2007-03-13 12:20:00,18.72,18.73,18.69,18.7,27200.0,17.6417,17.6511,17.6134,17.6228,27200.0
2007-03-13 12:25:00,18.7,18.71,18.66,18.66,15000.0,17.6228,17.6322,17.5851,17.5851,15000.0
2007-03-13 12:30:00,18.66,18.68,18.65,18.68,11600.0,17.5851,17.604,17.5757,17.604,11600.0
2007-03-13 12:35:00,18.67,18.67,18.66,18.67,57200.0,17.5945,17.5945,17.5851,17.5945,57200.0
2007-03-13 12:40:00,18.66,18.68,18.65,18.68,36200.0,17.5851,17.604,17.5757,17.604,36200.0
2007-03-13 12:45:00,18.68,18.71,18.68,18.7,2200.0,17.604,17.6322,17.604,17.6228,2200.0
2007-03-13 12:50:00,18.7,18.7,18.68,18.68,5400.0,17.6228,17.6228,17.604,17.604,5400.0
2007-03-13 12:55:00,18.68,18.68,18.68,18.68,400.0,17.604,17.604,17.604,17.604,400.0
2007-03-13 13:00:00,18.68,18.7,18.68,18.69,7800.0,17.604,17.6228,17.604,17.6134,7800.0
2007-03-13 13:05:00,18.7,18.7,18.67,18.67,2800.0,17.6228,17.6228,17.5945,17.5945,2800.0
2007-03-13 13:10:00,18.67,18.68,18.67,18.68,3000.0,17.5945,17.604,17.5945,17.604,3000.0
2007-03-13 13:15:00,18.68,18.68,18.68,18.68,1400.0,17.604,17.604,17.604,17.604,1400.0
2007-03-13 13:20:00,18.68,18.69,18.68,18.68,10000.0,17.604,17.6134,17.604,17.604,10000.0
2007-03-13 13:25:00,18.68,18.68,18.67,18.67,18000.0,17.604,17.604,17.5945,17.5945,18000.0
2007-03-13 13:30:00,18.67,18.68,18.65,18.68,13400.0,17.5945,17.604,17.5757,17.604,13400.0
2007-03-13 13:35:00,18.68,18.68,18.65,18.65,5600.0,17.604,17.604,17.5757,17.5757,5600.0
2007-03-13 13:40:00,18.64,18.64,18.61,18.61,15400.0,17.5663,17.5663,17.538,17.538,15400.0
2007-03-13 13:45:00,18.62,18.62,18.59,18.6,14200.0,17.5474,17.5474,17.5191,17.5286,14200.0
2007-03-13 13:50:00,18.59,18.62,18.59,18.59,28600.0,17.5191,17.5474,17.5191,17.5191,28600.0
2007-03-13 13:55:00,18.59,18.63,18.58,18.62,54200.0,17.5191,17.5568,17.5097,17.5474,54200.0
2007-03-13 14:00:00,18.62,18.63,18.59,18.59,5400.0,17.5474,17.5568,17.5191,17.5191,5400.0
2007-03-13 14:05:00,18.58,18.59,18.57,18.58,6000.0,17.5097,17.5191,17.5003,17.5097,6000.0
2007-03-13 14:10:00,18.59,18.59,18.54,18.54,7600.0,17.5191,17.5191,17.472,17.472,7600.0
2007-03-13 14:15:00,18.54,18.55,18.44,18.54,40400.0,17.472,17.4814,17.3778,17.472,40400.0
2007-03-13 14:20:00,18.54,18.55,18.53,18.53,4600.0,17.472,17.4814,17.4626,17.4626,4600.0
2007-03-13 14:25:00,18.54,18.58,18.54,18.58,6200.0,17.472,17.5097,17.472,17.5097,6200.0
2007-03-13 14:30:00,18.59,18.63,18.59,18.63,11000.0,17.5191,17.5568,17.5191,17.5568,11000.0
2007-03-13 14:35:00,18.62,18.63,18.6,18.61,8000.0,17.5474,17.5568,17.5286,17.538,8000.0
2007-03-13 14:40:00,18.61,18.61,18.6,18.6,24200.0,17.538,17.538,17.5286,17.5286,24200.0
2007-03-13 14:45:00,18.6,18.61,18.59,18.59,7400.0,17.5286,17.538,17.5191,17.5191,7400.0
2007-03-13 14:50:00,18.58,18.6,18.58,18.58,10200.0,17.5097,17.5286,17.5097,17.5097,10200.0
2007-03-13 14:55:00,18.58,18.58,18.57,18.58,6400.0,17.5097,17.5097,17.5003,17.5097,6400.0
2007-03-13 15:00:00,18.57,18.59,18.55,18.55,6400.0,17.5003,17.5191,17.4814,17.4814,6400.0
2007-03-13 15:05:00,18.56,18.57,18.52,18.53,13000.0,17.4909,17.5003,17.4532,17.4626,13000.0
2007-03-13 15:10:00,18.54,18.54,18.49,18.53,27600.0,17.472,17.472,17.4249,17.4626,27600.0
2007-03-13 15:15:00,18.53,18.55,18.52,18.55,8600.0,17.4626,17.4814,17.4532,17.4814,8600.0
2007-03-13 15:20:00,18.54,18.58,18.54,18.57,17400.0,17.472,17.5097,17.472,17.5003,17400.0
2007-03-13 15:25:00,18.57,18.6,18.57,18.59,10800.0,17.5003,17.5286,17.5003,17.5191,10800.0
2007-03-13 15:30:00,18.59,18.6,18.58,18.58,6200.0,17.5191,17.5286,17.5097,17.5097,6200.0
2007-03-13 15:35:00,18.59,18.59,18.57,18.58,14600.0,17.5191,17.5191,17.5003,17.5097,14600.0
2007-03-13 15:40:00,18.58,18.58,18.55,18.56,5800.0,17.5097,17.5097,17.4814,17.4909,5800.0
2007-03-13 15:45:00,18.55,18.56,18.54,18.55,41400.0,17.4814,17.4909,17.472,17.4814,41400.0
2007-03-13 15:50:00,18.55,18.55,18.52,18.52,23000.0,17.4814,17.4814,17.4532,17.4532,23000.0
2007-03-13 15:55:00,18.52,18.56,18.5,18.52,91000.0,17.4532,17.4909,17.4343,17.4532,91000.0
2007-03-14 09:30:00,18.52,18.68,18.52,18.68,12800.0,17.4532,17.604,17.4532,17.604,12800.0
2007-03-14 09:35:00,18.68,18.68,18.58,18.59,3800.0,17.604,17.604,17.5097,17.5191,3800.0
2007-03-14 09:40:00,18.57,18.57,18.53,18.55,13800.0,17.5003,17.5003,17.4626,17.4814,13800.0
2007-03-14 09:45:00,18.53,18.55,18.47,18.47,11000.0,17.4626,17.4814,17.4061,17.4061,11000.0
2007-03-14 09:50:00,18.47,18.48,18.38,18.41,19800.0,17.4061,17.4155,17.3212,17.3495,19800.0
2007-03-14 09:55:00,18.4,18.41,18.38,18.38,9600.0,17.3401,17.3495,17.3212,17.3212,9600.0
2007-03-14 10:00:00,18.38,18.38,18.27,18.3,57200.0,17.3212,17.3212,17.2176,17.2458,57200.0
2007-03-14 10:05:00,18.29,18.32,18.29,18.3,7600.0,17.2364,17.2647,17.2364,17.2458,7600.0
2007-03-14 10:10:00,18.3,18.36,18.29,18.36,18200.0,17.2458,17.3024,17.2364,17.3024,18200.0
2007-03-14 10:15:00,18.36,18.39,18.33,18.36,12400.0,17.3024,17.3307,17.2741,17.3024,12400.0
2007-03-14 10:20:00,18.34,18.43,18.34,18.42,10200.0,17.2835,17.3684,17.2835,17.3589,10200.0
2007-03-14 10:25:00,18.42,18.42,18.37,18.37,11000.0,17.3589,17.3589,17.3118,17.3118,11000.0
2007-03-14 10:30:00,18.37,18.43,18.37,18.43,10800.0,17.3118,17.3684,17.3118,17.3684,10800.0
2007-03-14 10:35:00,18.43,18.46,18.4,18.43,16400.0,17.3684,17.3966,17.3401,17.3684,16400.0
2007-03-14 10:40:00,18.43,18.46,18.43,18.45,10000.0,17.3684,17.3966,17.3684,17.3872,10000.0
2007-03-14 10:45:00,18.44,18.45,18.43,18.43,14800.0,17.3778,17.3872,17.3684,17.3684,14800.0
2007-03-14 10:50:00,18.43,18.46,18.43,18.45,12400.0,17.3684,17.3966,17.3684,17.3872,12400.0
2007-03-14 10:55:00,18.46,18.47,18.43,18.43,11400.0,17.3966,17.4061,17.3684,17.3684,11400.0
2007-03-14 11:00:00,18.43,18.43,18.38,18.38,13600.0,17.3684,17.3684,17.3212,17.3212,13600.0
2007-03-14 11:05:00,18.39,18.39,18.35,18.36,15800.0,17.3307,17.3307,17.293,17.3024,15800.0
2007-03-14 11:10:00,18.36,18.4,18.36,18.39,7200.0,17.3024,17.3401,17.3024,17.3307,7200.0
2007-03-14 11:15:00,18.39,18.39,18.36,18.38,13800.0,17.3307,17.3307,17.3024,17.3212,13800.0
2007-03-14 11:20:00,18.37,18.38,18.36,18.38,6000.0,17.3118,17.3212,17.3024,17.3212,6000.0
2007-03-14 11:25:00,18.36,18.38,18.36,18.37,17000.0,17.3024,17.3212,17.3024,17.3118,17000.0
2007-03-14 11:30:00,18.38,18.39,18.34,18.37,30000.0,17.3212,17.3307,17.2835,17.3118,30000.0
2007-03-14 11:35:00,18.37,18.4,18.37,18.38,18600.0,17.3118,17.3401,17.3118,17.3212,18600.0
2007-03-14 11:40:00,18.38,18.38,18.36,18.38,13000.0,17.3212,17.3212,17.3024,17.3212,13000.0
2007-03-14 11:45:00,18.37,18.38,18.36,18.38,13000.0,17.3118,17.3212,17.3024,17.3212,13000.0
2007-03-14 11:50:00,18.38,18.38,18.35,18.36,14800.0,17.3212,17.3212,17.293,17.3024,14800.0
2007-03-14 11:55:00,18.37,18.39,18.36,18.39,7200.0,17.3118,17.3307,17.3024,17.3307,7200.0
2007-03-14 12:00:00,18.39,18.39,18.35,18.35,12600.0,17.3307,17.3307,17.293,17.293,12600.0
2007-03-14 12:05:00,18.33,18.34,18.32,18.33,7800.0,17.2741,17.2835,17.2647,17.2741,7800.0
2007-03-14 12:10:00,18.34,18.36,18.29,18.29,15800.0,17.2835,17.3024,17.2364,17.2364,15800.0
2007-03-14 12:15:00,18.29,18.3,18.29,18.3,3200.0,17.2364,17.2458,17.2364,17.2458,3200.0
2007-03-14 12:20:00,18.3,18.3,18.23,18.24,24600.0,17.2458,17.2458,17.1799,17.1893,24600.0
2007-03-14 12:25:00,18.24,18.24,18.2,18.23,61200.0,17.1893,17.1893,17.1516,17.1799,61200.0
2007-03-14 12:30:00,18.23,18.27,18.23,18.27,13600.0,17.1799,17.2176,17.1799,17.2176,13600.0
2007-03-14 12:35:00,18.27,18.29,18.26,18.29,15000.0,17.2176,17.2364,17.2082,17.2364,15000.0
2007-03-14 12:40:00,18.29,18.29,18.27,18.27,9000.0,17.2364,17.2364,17.2176,17.2176,9000.0
2007-03-14 12:45:00,18.27,18.27,18.25,18.27,26800.0,17.2176,17.2176,17.1987,17.2176,26800.0
2007-03-14 12:50:00,18.27,18.27,18.22,18.22,7200.0,17.2176,17.2176,17.1705,17.1705,7200.0
2007-03-14 12:55:00,18.23,18.23,18.16,18.21,29800.0,17.1799,17.1799,17.1139,17.161,29800.0
2007-03-14 13:00:00,18.21,18.25,18.21,18.25,19800.0,17.161,17.1987,17.161,17.1987,19800.0
2007-03-14 13:05:00,18.25,18.31,18.25,18.27,19400.0,17.1987,17.2553,17.1987,17.2176,19400.0
2007-03-14 13:10:00,18.27,18.3,18.27,18.29,11600.0,17.2176,17.2458,17.2176,17.2364,11600.0
2007-03-14 13:15:00,18.29,18.32,18.28,18.32,16800.0,17.2364,17.2647,17.227,17.2647,16800.0
2007-03-14 13:20:00,18.32,18.35,18.32,18.33,11200.0,17.2647,17.293,17.2647,17.2741,11200.0
2007-03-14 13:25:00,18.33,18.35,18.32,18.35,38400.0,17.2741,17.293,17.2647,17.293,38400.0
2007-03-14 13:30:00,18.35,18.38,18.35,18.36,30600.0,17.293,17.3212,17.293,17.3024,30600.0
2007-03-14 13:35:00,18.36,18.37,18.34,18.35,12200.0,17.3024,17.3118,17.2835,17.293,12200.0
2007-03-14 13:40:00,18.35,18.4,18.35,18.39,16000.0,17.293,17.3401,17.293,17.3307,16000.0
2007-03-14 13:45:00,18.4,18.4,18.34,18.34,5400.0,17.3401,17.3401,17.2835,17.2835,5400.0
2007-03-14 13:50:00,18.34,18.36,18.33,18.34,17600.0,17.2835,17.3024,17.2741,17.2835,17600.0
2007-03-14 13:55:00,18.33,18.35,18.33,18.33,7600.0,17.2741,17.293,17.2741,17.2741,7600.0
2007-03-14 14:00:00,18.34,18.35,18.31,18.32,10400.0,17.2835,17.293,17.2553,17.2647,10400.0
2007-03-14 14:05:00,18.33,18.34,18.3,18.3,11200.0,17.2741,17.2835,17.2458,17.2458,11200.0
2007-03-14 14:10:00,18.31,18.34,18.3,18.33,20600.0,17.2553,17.2835,17.2458,17.2741,20600.0
2007-03-14 14:15:00,18.33,18.35,18.32,18.34,21200.0,17.2741,17.293,17.2647,17.2835,21200.0
2007-03-14 14:20:00,18.34,18.38,18.32,18.38,30200.0,17.2835,17.3212,17.2647,17.3212,30200.0
2007-03-14 14:25:00,18.38,18.39,18.37,18.38,20400.0,17.3212,17.3307,17.3118,17.3212,20400.0
2007-03-14 14:30:00,18.38,18.43,18.37,18.43,49600.0,17.3212,17.3684,17.3118,17.3684,49600.0
2007-03-14 14:35:00,18.42,18.48,18.42,18.48,21200.0,17.3589,17.4155,17.3589,17.4155,21200.0
2007-03-14 14:40:00,18.49,18.5,18.48,18.49,38800.0,17.4249,17.4343,17.4155,17.4249,38800.0
2007-03-14 14:45:00,18.49,18.49,18.46,18.46,52200.0,17.4249,17.4249,17.3966,17.3966,52200.0
2007-03-14 14:50:00,18.45,18.49,18.45,18.49,47200.0,17.3872,17.4249,17.3872,17.4249,47200.0
2007-03-14 14:55:00,18.49,18.49,18.45,18.45,51800.0,17.4249,17.4249,17.3872,17.3872,51800.0
2007-03-14 15:00:00,18.45,18.46,18.44,18.44,9400.0,17.3872,17.3966,17.3778,17.3778,9400.0
2007-03-14 15:05:00,18.45,18.45,18.43,18.45,14600.0,17.3872,17.3872,17.3684,17.3872,14600.0
2007-03-14 15:10:00,18.45,18.47,18.43,18.46,45600.0,17.3872,17.4061,17.3684,17.3966,45600.0
2007-03-14 15:15:00,18.45,18.48,18.44,18.45,70800.0,17.3872,17.4155,17.3778,17.3872,70800.0
2007-03-14 15:20:00,18.45,18.46,18.45,18.45,41600.0,17.3872,17.3966,17.3872,17.3872,41600.0
2007-03-14 15:25:00,18.45,18.47,18.43,18.43,45000.0,17.3872,17.4061,17.3684,17.3684,45000.0
2007-03-14 15:30:00,18.42,18.44,18.4,18.4,18200.0,17.3589,17.3778,17.3401,17.3401,18200.0
2007-03-14 15:35:00,18.39,18.41,18.39,18.39,29200.0,17.3307,17.3495,17.3307,17.3307,29200.0
2007-03-14 15:40:00,18.39,18.4,18.37,18.4,26600.0,17.3307,17.3401,17.3118,17.3401,26600.0
2007-03-14 15:45:00,18.4,18.41,18.39,18.4,13000.0,17.3401,17.3495,17.3307,17.3401,13000.0
2007-03-14 15:50:00,18.4,18.45,18.39,18.43,32000.0,17.3401,17.3872,17.3307,17.3684,32000.0
2007-03-14 15:55:00,18.43,18.43,18.4,18.4,54400.0,17.3684,17.3684,17.3401,17.3401,54400.0
2007-03-15 09:30:00,18.4,18.52,18.4,18.5,8200.0,17.3401,17.4532,17.3401,17.4343,8200.0
2007-03-15 09:35:00,18.5,18.56,18.47,18.48,13400.0,17.4343,17.4909,17.4061,17.4155,13400.0
2007-03-15 09:40:00,18.48,18.5,18.44,18.47,8800.0,17.4155,17.4343,17.3778,17.4061,8800.0
2007-03-15 09:45:00,18.47,18.53,18.47,18.5,13400.0,17.4061,17.4626,17.4061,17.4343,13400.0
2007-03-15 09:50:00,18.5,18.54,18.5,18.53,9200.0,17.4343,17.472,17.4343,17.4626,9200.0
2007-03-15 09:55:00,18.53,18.59,18.52,18.59,11200.0,17.4626,17.5191,17.4532,17.5191,11200.0
2007-03-15 10:00:00,18.6,18.6,18.56,18.57,6800.0,17.5286,17.5286,17.4909,17.5003,6800.0
2007-03-15 10:05:00,18.59,18.6,18.57,18.59,10600.0,17.5191,17.5286,17.5003,17.5191,10600.0
2007-03-15 10:10:00,18.6,18.6,18.56,18.6,9400.0,17.5286,17.5286,17.4909,17.5286,9400.0
2007-03-15 10:15:00,18.6,18.61,18.6,18.6,17600.0,17.5286,17.538,17.5286,17.5286,17600.0
2007-03-15 10:20:00,18.6,18.61,18.59,18.6,7200.0,17.5286,17.538,17.5191,17.5286,7200.0
2007-03-15 10:25:00,18.6,18.6,18.58,18.6,21800.0,17.5286,17.5286,17.5097,17.5286,21800.0
2007-03-15 10:30:00,18.6,18.6,18.59,18.59,17800.0,17.5286,17.5286,17.5191,17.5191,17800.0
2007-03-15 10:35:00,18.6,18.61,18.58,18.59,11200.0,17.5286,17.538,17.5097,17.5191,11200.0
2007-03-15 10:40:00,18.59,18.61,18.59,18.6,2600.0,17.5191,17.538,17.5191,17.5286,2600.0
2007-03-15 10:45:00,18.61,18.61,18.6,18.6,1600.0,17.538,17.538,17.5286,17.5286,1600.0
2007-03-15 10:50:00,18.61,18.61,18.56,18.57,3600.0,17.538,17.538,17.4909,17.5003,3600.0
2007-03-15 10:55:00,18.57,18.58,18.56,18.57,4800.0,17.5003,17.5097,17.4909,17.5003,4800.0
2007-03-15 11:00:00,18.56,18.56,18.55,18.55,4000.0,17.4909,17.4909,17.4814,17.4814,4000.0
2007-03-15 11:05:00,18.55,18.61,18.55,18.6,6600.0,17.4814,17.538,17.4814,17.5286,6600.0
2007-03-15 11:10:00,18.6,18.6,18.59,18.59,3200.0,17.5286,17.5286,17.5191,17.5191,3200.0
2007-03-15 11:15:00,18.58,18.59,18.58,18.58,3000.0,17.5097,17.5191,17.5097,17.5097,3000.0
2007-03-15 11:20:00,18.57,18.61,18.57,18.61,8600.0,17.5003,17.538,17.5003,17.538,8600.0
2007-03-15 11:25:00,18.61,18.61,18.6,18.61,18400.0,17.538,17.538,17.5286,17.538,18400.0
2007-03-15 11:30:00,18.61,18.61,18.52,18.53,12600.0,17.538,17.538,17.4532,17.4626,12600.0
2007-03-15 11:35:00,18.52,18.52,18.5,18.5,1000.0,17.4532,17.4532,17.4343,17.4343,1000.0
2007-03-15 11:40:00,18.51,18.53,18.5,18.52,8000.0,17.4438,17.4626,17.4343,17.4532,8000.0
2007-03-15 11:45:00,18.51,18.51,18.49,18.5,3200.0,17.4438,17.4438,17.4249,17.4343,3200.0
2007-03-15 11:50:00,18.49,18.49,18.48,18.49,4200.0,17.4249,17.4249,17.4155,17.4249,4200.0
2007-03-15 11:55:00,18.49,18.49,18.48,18.49,2800.0,17.4249,17.4249,17.4155,17.4249,2800.0
2007-03-15 12:00:00,18.48,18.5,18.47,18.5,10400.0,17.4155,17.4343,17.4061,17.4343,10400.0
2007-03-15 12:05:00,18.49,18.5,18.49,18.49,10600.0,17.4249,17.4343,17.4249,17.4249,10600.0
2007-03-15 12:10:00,18.49,18.5,18.49,18.5,1800.0,17.4249,17.4343,17.4249,17.4343,1800.0
2007-03-15 12:15:00,18.5,18.53,18.5,18.52,8600.0,17.4343,17.4626,17.4343,17.4532,8600.0
2007-03-15 12:20:00,18.53,18.53,18.52,18.52,2000.0,17.4626,17.4626,17.4532,17.4532,2000.0
2007-03-15 12:25:00,18.52,18.56,18.52,18.56,7000.0,17.4532,17.4909,17.4532,17.4909,7000.0
2007-03-15 12:30:00,18.56,18.59,18.56,18.58,6000.0,17.4909,17.5191,17.4909,17.5097,6000.0
2007-03-15 12:35:00,18.58,18.58,18.58,18.58,2800.0,17.5097,17.5097,17.5097,17.5097,2800.0
2007-03-15 12:40:00,18.58,18.6,18.58,18.6,6200.0,17.5097,17.5286,17.5097,17.5286,6200.0
2007-03-15 12:45:00,18.6,18.61,18.59,18.59,4200.0,17.5286,17.538,17.5191,17.5191,4200.0
2007-03-15 12:50:00,18.58,18.58,18.57,18.57,600.0,17.5097,17.5097,17.5003,17.5003,600.0
2007-03-15 12:55:00,18.56,18.57,18.54,18.54,1800.0,17.4909,17.5003,17.472,17.472,1800.0
2007-03-15 13:00:00,18.54,18.54,18.54,18.54,5600.0,17.472,17.472,17.472,17.472,5600.0
2007-03-15 13:05:00,18.54,18.56,18.54,18.56,9000.0,17.472,17.4909,17.472,17.4909,9000.0
2007-03-15 13:10:00,18.56,18.59,18.56,18.59,4800.0,17.4909,17.5191,17.4909,17.5191,4800.0
2007-03-15 13:15:00,18.59,18.59,18.57,18.57,7800.0,17.5191,17.5191,17.5003,17.5003,7800.0
2007-03-15 13:20:00,18.57,18.57,18.55,18.56,6600.0,17.5003,17.5003,17.4814,17.4909,6600.0
2007-03-15 13:25:00,18.55,18.55,18.5,18.51,8200.0,17.4814,17.4814,17.4343,17.4438,8200.0
2007-03-15 13:30:00,18.51,18.51,18.46,18.46,14200.0,17.4438,17.4438,17.3966,17.3966,14200.0
2007-03-15 13:35:00,18.46,18.48,18.45,18.48,31000.0,17.3966,17.4155,17.3872,17.4155,31000.0
2007-03-15 13:40:00,18.46,18.5,18.44,18.49,21400.0,17.3966,17.4343,17.3778,17.4249,21400.0
2007-03-15 13:45:00,18.49,18.55,18.49,18.55,12600.0,17.4249,17.4814,17.4249,17.4814,12600.0
2007-03-15 13:50:00,18.54,18.57,18.53,18.57,9800.0,17.472,17.5003,17.4626,17.5003,9800.0
2007-03-15 13:55:00,18.56,18.57,18.55,18.57,5000.0,17.4909,17.5003,17.4814,17.5003,5000.0
2007-03-15 14:00:00,18.55,18.56,18.54,18.54,6000.0,17.4814,17.4909,17.472,17.472,6000.0
2007-03-15 14:05:00,18.54,18.56,18.54,18.55,9800.0,17.472,17.4909,17.472,17.4814,9800.0
2007-03-15 14:10:00,18.55,18.56,18.51,18.52,19400.0,17.4814,17.4909,17.4438,17.4532,19400.0
2007-03-15 14:15:00,18.53,18.53,18.48,18.52,8000.0,17.4626,17.4626,17.4155,17.4532,8000.0
2007-03-15 14:20:00,18.53,18.55,18.53,18.54,7400.0,17.4626,17.4814,17.4626,17.472,7400.0
2007-03-15 14:25:00,18.54,18.55,18.54,18.54,2000.0,17.472,17.4814,17.472,17.472,2000.0
2007-03-15 14:30:00,18.54,18.54,18.52,18.53,8800.0,17.472,17.472,17.4532,17.4626,8800.0
2007-03-15 14:35:00,18.53,18.53,18.52,18.52,6800.0,17.4626,17.4626,17.4532,17.4532,6800.0
2007-03-15 14:40:00,18.52,18.56,18.52,18.55,7600.0,17.4532,17.4909,17.4532,17.4814,7600.0
2007-03-15 14:45:00,18.56,18.56,18.54,18.54,1200.0,17.4909,17.4909,17.472,17.472,1200.0
2007-03-15 14:50:00,18.54,18.56,18.54,18.55,16600.0,17.472,17.4909,17.472,17.4814,16600.0
2007-03-15 14:55:00,18.56,18.56,18.53,18.54,4400.0,17.4909,17.4909,17.4626,17.472,4400.0
2007-03-15 15:00:00,18.54,18.55,18.53,18.55,14400.0,17.472,17.4814,17.4626,17.4814,14400.0
2007-03-15 15:05:00,18.55,18.55,18.53,18.53,5400.0,17.4814,17.4814,17.4626,17.4626,5400.0
2007-03-15 15:10:00,18.54,18.55,18.53,18.55,16400.0,17.472,17.4814,17.4626,17.4814,16400.0
2007-03-15 15:15:00,18.54,18.54,18.5,18.5,33200.0,17.472,17.472,17.4343,17.4343,33200.0
2007-03-15 15:20:00,18.51,18.55,18.5,18.55,21200.0,17.4438,17.4814,17.4343,17.4814,21200.0
2007-03-15 15:25:00,18.54,18.54,18.52,18.52,13000.0,17.472,17.472,17.4532,17.4532,13000.0
2007-03-15 15:30:00,18.52,18.52,18.5,18.5,13000.0,17.4532,17.4532,17.4343,17.4343,13000.0
2007-03-15 15:35:00,18.51,18.51,18.5,18.5,8800.0,17.4438,17.4438,17.4343,17.4343,8800.0
2007-03-15 15:40:00,18.5,18.51,18.5,18.5,16000.0,17.4343,17.4438,17.4343,17.4343,16000.0
2007-03-15 15:45:00,18.5,18.5,18.5,18.5,18000.0,17.4343,17.4343,17.4343,17.4343,18000.0
2007-03-15 15:50:00,18.5,18.54,18.5,18.53,45400.0,17.4343,17.472,17.4343,17.4626,45400.0
2007-03-15 15:55:00,18.53,18.54,18.52,18.53,25000.0,17.4626,17.472,17.4532,17.4626,25000.0
2007-03-16 09:30:00,18.53,18.53,18.38,18.38,40800.0,17.4626,17.4626,17.3212,17.3212,40800.0
2007-03-16 09:35:00,18.36,18.4,18.33,18.4,21400.0,17.3024,17.3401,17.2741,17.3401,21400.0
2007-03-16 09:40:00,18.4,18.45,18.36,18.41,29800.0,17.3401,17.3872,17.3024,17.3495,29800.0
2007-03-16 09:45:00,18.42,18.45,18.4,18.45,5800.0,17.3589,17.3872,17.3401,17.3872,5800.0
2007-03-16 09:50:00,18.45,18.48,18.43,18.45,6400.0,17.3872,17.4155,17.3684,17.3872,6400.0
2007-03-16 09:55:00,18.47,18.48,18.47,18.48,2200.0,17.4061,17.4155,17.4061,17.4155,2200.0
2007-03-16 10:00:00,18.48,18.52,18.47,18.48,20000.0,17.4155,17.4532,17.4061,17.4155,20000.0
2007-03-16 10:05:00,18.48,18.5,18.48,18.5,3000.0,17.4155,17.4343,17.4155,17.4343,3000.0
2007-03-16 10:10:00,18.5,18.5,18.49,18.5,2800.0,17.4343,17.4343,17.4249,17.4343,2800.0
2007-03-16 10:15:00,18.5,18.51,18.5,18.5,5600.0,17.4343,17.4438,17.4343,17.4343,5600.0
2007-03-16 10:20:00,18.5,18.5,18.49,18.5,2000.0,17.4343,17.4343,17.4249,17.4343,2000.0
2007-03-16 10:25:00,18.5,18.5,18.5,18.5,3000.0,17.4343,17.4343,17.4343,17.4343,3000.0
2007-03-16 10:30:00,18.5,18.53,18.5,18.52,9400.0,17.4343,17.4626,17.4343,17.4532,9400.0
2007-03-16 10:35:00,18.52,18.52,18.5,18.5,10800.0,17.4532,17.4532,17.4343,17.4343,10800.0
2007-03-16 10:40:00,18.51,18.51,18.49,18.49,4200.0,17.4438,17.4438,17.4249,17.4249,4200.0
2007-03-16 10:45:00,18.49,18.49,18.49,18.49,3000.0,17.4249,17.4249,17.4249,17.4249,3000.0
2007-03-16 10:50:00,18.49,18.49,18.47,18.47,4000.0,17.4249,17.4249,17.4061,17.4061,4000.0
2007-03-16 10:55:00,18.47,18.47,18.45,18.45,5600.0,17.4061,17.4061,17.3872,17.3872,5600.0
2007-03-16 11:00:00,18.43,18.45,18.43,18.45,4200.0,17.3684,17.3872,17.3684,17.3872,4200.0
2007-03-16 11:05:00,18.46,18.47,18.45,18.45,2600.0,17.3966,17.4061,17.3872,17.3872,2600.0
2007-03-16 11:10:00,18.45,18.45,18.43,18.43,4000.0,17.3872,17.3872,17.3684,17.3684,4000.0
2007-03-16 11:15:00,18.43,18.43,18.38,18.38,4200.0,17.3684,17.3684,17.3212,17.3212,4200.0
2007-03-16 11:20:00,18.39,18.4,18.38,18.4,6000.0,17.3307,17.3401,17.3212,17.3401,6000.0
2007-03-16 11:25:00,18.39,18.39,18.34,18.35,18200.0,17.3307,17.3307,17.2835,17.293,18200.0
2007-03-16 11:30:00,18.34,18.35,18.28,18.28,27800.0,17.2835,17.293,17.227,17.227,27800.0
2007-03-16 11:35:00,18.28,18.3,18.25,18.28,19000.0,17.227,17.2458,17.1987,17.227,19000.0
2007-03-16 11:40:00,18.28,18.31,18.28,18.31,4800.0,17.227,17.2553,17.227,17.2553,4800.0
2007-03-16 11:45:00,18.31,18.36,18.3,18.35,4800.0,17.2553,17.3024,17.2458,17.293,4800.0
2007-03-16 11:50:00,18.34,18.34,18.33,18.33,1800.0,17.2835,17.2835,17.2741,17.2741,1800.0
2007-03-16 11:55:00,18.33,18.33,18.31,18.32,4600.0,17.2741,17.2741,17.2553,17.2647,4600.0
2007-03-16 12:00:00,18.31,18.37,18.3,18.36,35200.0,17.2553,17.3118,17.2458,17.3024,35200.0
2007-03-16 12:05:00,18.36,18.39,18.36,18.38,1400.0,17.3024,17.3307,17.3024,17.3212,1400.0
2007-03-16 12:10:00,18.38,18.38,18.35,18.38,11800.0,17.3212,17.3212,17.293,17.3212,11800.0
2007-03-16 12:15:00,18.38,18.4,18.38,18.4,6400.0,17.3212,17.3401,17.3212,17.3401,6400.0
2007-03-16 12:20:00,18.4,18.42,18.4,18.41,10200.0,17.3401,17.3589,17.3401,17.3495,10200.0
2007-03-16 12:25:00,18.41,18.43,18.41,18.43,7400.0,17.3495,17.3684,17.3495,17.3684,7400.0
2007-03-16 12:30:00,18.45,18.45,18.4,18.4,4600.0,17.3872,17.3872,17.3401,17.3401,4600.0
2007-03-16 12:35:00,18.4,18.4,18.4,18.4,1000.0,17.3401,17.3401,17.3401,17.3401,1000.0
2007-03-16 12:40:00,18.41,18.43,18.41,18.43,2400.0,17.3495,17.3684,17.3495,17.3684,2400.0
2007-03-16 12:45:00,18.43,18.47,18.43,18.47,16600.0,17.3684,17.4061,17.3684,17.4061,16600.0
2007-03-16 12:50:00,18.46,18.47,18.44,18.46,15600.0,17.3966,17.4061,17.3778,17.3966,15600.0
2007-03-16 12:55:00,18.46,18.48,18.46,18.47,2800.0,17.3966,17.4155,17.3966,17.4061,2800.0
2007-03-16 13:00:00,18.47,18.47,18.46,18.46,5800.0,17.4061,17.4061,17.3966,17.3966,5800.0
2007-03-16 13:05:00,18.46,18.46,18.45,18.46,9400.0,17.3966,17.3966,17.3872,17.3966,9400.0
2007-03-16 13:10:00,18.46,18.46,18.46,18.46,5600.0,17.3966,17.3966,17.3966,17.3966,5600.0
2007-03-16 13:15:00,18.46,18.48,18.45,18.48,2600.0,17.3966,17.4155,17.3872,17.4155,2600.0
2007-03-16 13:20:00,18.48,18.48,18.47,18.48,3200.0,17.4155,17.4155,17.4061,17.4155,3200.0
2007-03-16 13:25:00,18.47,18.47,18.47,18.47,600.0,17.4061,17.4061,17.4061,17.4061,600.0
2007-03-16 13:30:00,18.47,18.48,18.46,18.47,4600.0,17.4061,17.4155,17.3966,17.4061,4600.0
2007-03-16 13:35:00,18.47,18.48,18.46,18.48,3000.0,17.4061,17.4155,17.3966,17.4155,3000.0
2007-03-16 13:40:00,18.47,18.47,18.47,18.47,400.0,17.4061,17.4061,17.4061,17.4061,400.0
2007-03-16 13:45:00,18.47,18.48,18.45,18.45,2800.0,17.4061,17.4155,17.3872,17.3872,2800.0
2007-03-16 13:50:00,18.46,18.46,18.45,18.46,17800.0,17.3966,17.3966,17.3872,17.3966,17800.0
2007-03-16 13:55:00,18.46,18.46,18.45,18.46,6600.0,17.3966,17.3966,17.3872,17.3966,6600.0
2007-03-16 14:00:00,18.46,18.46,18.45,18.45,11400.0,17.3966,17.3966,17.3872,17.3872,11400.0
2007-03-16 14:05:00,18.44,18.44,18.43,18.43,16600.0,17.3778,17.3778,17.3684,17.3684,16600.0
2007-03-16 14:10:00,18.43,18.43,18.4,18.41,9200.0,17.3684,17.3684,17.3401,17.3495,9200.0
2007-03-16 14:15:00,18.41,18.41,18.41,18.41,1400.0,17.3495,17.3495,17.3495,17.3495,1400.0
2007-03-16 14:20:00,18.41,18.41,18.41,18.41,2000.0,17.3495,17.3495,17.3495,17.3495,2000.0
2007-03-16 14:25:00,18.41,18.42,18.41,18.41,9400.0,17.3495,17.3589,17.3495,17.3495,9400.0
2007-03-16 14:30:00,18.4,18.41,18.4,18.41,4000.0,17.3401,17.3495,17.3401,17.3495,4000.0
2007-03-16 14:35:00,18.4,18.42,18.4,18.41,26800.0,17.3401,17.3589,17.3401,17.3495,26800.0
2007-03-16 14:40:00,18.41,18.41,18.4,18.4,3000.0,17.3495,17.3495,17.3401,17.3401,3000.0
2007-03-16 14:45:00,18.4,18.4,18.38,18.39,15800.0,17.3401,17.3401,17.3212,17.3307,15800.0
2007-03-16 14:50:00,18.4,18.4,18.38,18.39,13000.0,17.3401,17.3401,17.3212,17.3307,13000.0
2007-03-16 14:55:00,18.39,18.39,18.38,18.39,13600.0,17.3307,17.3307,17.3212,17.3307,13600.0
2007-03-16 15:00:00,18.38,18.38,18.36,18.37,13600.0,17.3212,17.3212,17.3024,17.3118,13600.0
2007-03-16 15:05:00,18.38,18.38,18.38,18.38,2800.0,17.3212,17.3212,17.3212,17.3212,2800.0
2007-03-16 15:10:00,18.38,18.38,18.36,18.37,15400.0,17.3212,17.3212,17.3024,17.3118,15400.0
2007-03-16 15:15:00,18.37,18.39,18.35,18.38,24000.0,17.3118,17.3307,17.293,17.3212,24000.0
2007-03-16 15:20:00,18.38,18.39,18.38,18.39,13600.0,17.3212,17.3307,17.3212,17.3307,13600.0
2007-03-16 15:25:00,18.39,18.39,18.38,18.38,12400.0,17.3307,17.3307,17.3212,17.3212,12400.0
2007-03-16 15:30:00,18.39,18.39,18.38,18.38,11800.0,17.3307,17.3307,17.3212,17.3212,11800.0
2007-03-16 15:35:00,18.38,18.39,18.38,18.39,9800.0,17.3212,17.3307,17.3212,17.3307,9800.0
2007-03-16 15:40:00,18.39,18.39,18.37,18.38,40400.0,17.3307,17.3307,17.3118,17.3212,40400.0
2007-03-16 15:45:00,18.38,18.38,18.36,18.38,14200.0,17.3212,17.3212,17.3024,17.3212,14200.0
2007-03-16 15:50:00,18.38,18.39,18.35,18.35,32200.0,17.3212,17.3307,17.293,17.293,32200.0
2007-03-16 15:55:00,18.35,18.4,18.35,18.38,96000.0,17.293,17.3401,17.293,17.3212,96000.0
2007-03-19 09:30:00,18.47,18.52,18.47,18.5,10200.0,17.4061,17.4532,17.4061,17.4343,10200.0
2007-03-19 09:35:00,18.54,18.55,18.48,18.48,4600.0,17.472,17.4814,17.4155,17.4155,4600.0
2007-03-19 09:40:00,18.48,18.48,18.43,18.46,22400.0,17.4155,17.4155,17.3684,17.3966,22400.0
2007-03-19 09:45:00,18.46,18.48,18.45,18.47,6600.0,17.3966,17.4155,17.3872,17.4061,6600.0
2007-03-19 09:50:00,18.47,18.5,18.46,18.5,21000.0,17.4061,17.4343,17.3966,17.4343,21000.0
2007-03-19 09:55:00,18.51,18.55,18.47,18.52,16600.0,17.4438,17.4814,17.4061,17.4532,16600.0
2007-03-19 10:00:00,18.53,18.54,18.5,18.52,15600.0,17.4626,17.472,17.4343,17.4532,15600.0
2007-03-19 10:05:00,18.53,18.53,18.51,18.52,11000.0,17.4626,17.4626,17.4438,17.4532,11000.0
2007-03-19 10:10:00,18.53,18.53,18.48,18.48,13000.0,17.4626,17.4626,17.4155,17.4155,13000.0
2007-03-19 10:15:00,18.48,18.51,18.48,18.51,23200.0,17.4155,17.4438,17.4155,17.4438,23200.0
2007-03-19 10:20:00,18.5,18.52,18.49,18.52,8600.0,17.4343,17.4532,17.4249,17.4532,8600.0
2007-03-19 10:25:00,18.51,18.51,18.48,18.49,8400.0,17.4438,17.4438,17.4155,17.4249,8400.0
2007-03-19 10:30:00,18.48,18.52,18.48,18.49,13000.0,17.4155,17.4532,17.4155,17.4249,13000.0
2007-03-19 10:35:00,18.48,18.5,18.48,18.5,6000.0,17.4155,17.4343,17.4155,17.4343,6000.0
2007-03-19 10:40:00,18.5,18.5,18.5,18.5,9400.0,17.4343,17.4343,17.4343,17.4343,9400.0
2007-03-19 10:45:00,18.51,18.52,18.5,18.5,8400.0,17.4438,17.4532,17.4343,17.4343,8400.0
2007-03-19 10:50:00,18.5,18.52,18.49,18.52,15000.0,17.4343,17.4532,17.4249,17.4532,15000.0
2007-03-19 10:55:00,18.52,18.52,18.5,18.5,5600.0,17.4532,17.4532,17.4343,17.4343,5600.0
2007-03-19 11:00:00,18.51,18.53,18.51,18.52,31400.0,17.4438,17.4626,17.4438,17.4532,31400.0
2007-03-19 11:05:00,18.52,18.53,18.49,18.5,34800.0,17.4532,17.4626,17.4249,17.4343,34800.0
2007-03-19 11:10:00,18.5,18.51,18.48,18.48,4200.0,17.4343,17.4438,17.4155,17.4155,4200.0
2007-03-19 11:15:00,18.49,18.5,18.47,18.48,13000.0,17.4249,17.4343,17.4061,17.4155,13000.0
2007-03-19 11:20:00,18.47,18.48,18.46,18.48,12800.0,17.4061,17.4155,17.3966,17.4155,12800.0
2007-03-19 11:25:00,18.48,18.49,18.48,18.49,4000.0,17.4155,17.4249,17.4155,17.4249,4000.0
2007-03-19 11:30:00,18.49,18.49,18.48,18.49,3800.0,17.4249,17.4249,17.4155,17.4249,3800.0
2007-03-19 11:35:00,18.5,18.55,18.5,18.51,42400.0,17.4343,17.4814,17.4343,17.4438,42400.0
2007-03-19 11:40:00,18.52,18.53,18.52,18.52,6200.0,17.4532,17.4626,17.4532,17.4532,6200.0
2007-03-19 11:45:00,18.52,18.52,18.47,18.48,16800.0,17.4532,17.4532,17.4061,17.4155,16800.0
2007-03-19 11:50:00,18.48,18.48,18.47,18.47,4200.0,17.4155,17.4155,17.4061,17.4061,4200.0
2007-03-19 11:55:00,18.47,18.48,18.47,18.48,9600.0,17.4061,17.4155,17.4061,17.4155,9600.0
2007-03-19 12:00:00,18.48,18.5,18.48,18.49,8400.0,17.4155,17.4343,17.4155,17.4249,8400.0
2007-03-19 12:05:00,18.49,18.5,18.48,18.49,10400.0,17.4249,17.4343,17.4155,17.4249,10400.0
2007-03-19 12:10:00,18.48,18.48,18.46,18.46,7200.0,17.4155,17.4155,17.3966,17.3966,7200.0
2007-03-19 12:15:00,18.46,18.49,18.46,18.48,3600.0,17.3966,17.4249,17.3966,17.4155,3600.0
2007-03-19 12:20:00,18.48,18.49,18.48,18.48,3800.0,17.4155,17.4249,17.4155,17.4155,3800.0
2007-03-19 12:25:00,18.48,18.48,18.47,18.47,2000.0,17.4155,17.4155,17.4061,17.4061,2000.0
2007-03-19 12:30:00,18.46,18.47,18.43,18.47,105400.0,17.3966,17.4061,17.3684,17.4061,105400.0
2007-03-19 12:35:00,18.47,18.48,18.47,18.48,2800.0,17.4061,17.4155,17.4061,17.4155,2800.0
2007-03-19 12:40:00,18.48,18.49,18.48,18.48,6600.0,17.4155,17.4249,17.4155,17.4155,6600.0
2007-03-19 12:45:00,18.48,18.49,18.48,18.49,4200.0,17.4155,17.4249,17.4155,17.4249,4200.0
2007-03-19 12:50:00,18.49,18.49,18.48,18.48,2800.0,17.4249,17.4249,17.4155,17.4155,2800.0
2007-03-19 12:55:00,18.48,18.48,18.45,18.47,4200.0,17.4155,17.4155,17.3872,17.4061,4200.0
2007-03-19 13:00:00,18.46,18.46,18.45,18.46,6600.0,17.3966,17.3966,17.3872,17.3966,6600.0
2007-03-19 13:05:00,18.45,18.46,18.44,18.46,8800.0,17.3872,17.3966,17.3778,17.3966,8800.0
2007-03-19 13:10:00,18.46,18.46,18.44,18.44,2400.0,17.3966,17.3966,17.3778,17.3778,2400.0
2007-03-19 13:15:00,18.44,18.46,18.44,18.46,5400.0,17.3778,17.3966,17.3778,17.3966,5400.0
2007-03-19 13:20:00,18.46,18.46,18.45,18.45,40600.0,17.3966,17.3966,17.3872,17.3872,40600.0
2007-03-19 13:25:00,18.45,18.45,18.45,18.45,9000.0,17.3872,17.3872,17.3872,17.3872,9000.0
2007-03-19 13:30:00,18.45,18.45,18.43,18.43,9200.0,17.3872,17.3872,17.3684,17.3684,9200.0
2007-03-19 13:35:00,18.43,18.45,18.43,18.45,4200.0,17.3684,17.3872,17.3684,17.3872,4200.0
2007-03-19 13:40:00,18.45,18.45,18.43,18.43,3200.0,17.3872,17.3872,17.3684,17.3684,3200.0
2007-03-19 13:45:00,18.43,18.44,18.43,18.43,3600.0,17.3684,17.3778,17.3684,17.3684,3600.0
2007-03-19 13:50:00,18.43,18.45,18.43,18.45,9400.0,17.3684,17.3872,17.3684,17.3872,9400.0
2007-03-19 13:55:00,18.45,18.45,18.43,18.43,6200.0,17.3872,17.3872,17.3684,17.3684,6200.0
2007-03-19 14:00:00,18.43,18.45,18.43,18.45,17400.0,17.3684,17.3872,17.3684,17.3872,17400.0
2007-03-19 14:05:00,18.45,18.47,18.45,18.46,16000.0,17.3872,17.4061,17.3872,17.3966,16000.0
2007-03-19 14:10:00,18.46,18.46,18.45,18.46,4600.0,17.3966,17.3966,17.3872,17.3966,4600.0
2007-03-19 14:15:00,18.46,18.46,18.44,18.45,8600.0,17.3966,17.3966,17.3778,17.3872,8600.0
2007-03-19 14:20:00,18.45,18.45,18.44,18.45,4400.0,17.3872,17.3872,17.3778,17.3872,4400.0
2007-03-19 14:25:00,18.45,18.45,18.43,18.43,8000.0,17.3872,17.3872,17.3684,17.3684,8000.0
2007-03-19 14:30:00,18.43,18.43,18.42,18.43,4600.0,17.3684,17.3684,17.3589,17.3684,4600.0
2007-03-19 14:35:00,18.43,18.45,18.43,18.44,11000.0,17.3684,17.3872,17.3684,17.3778,11000.0
2007-03-19 14:40:00,18.43,18.43,18.43,18.43,11000.0,17.3684,17.3684,17.3684,17.3684,11000.0
2007-03-19 14:45:00,18.43,18.44,18.43,18.43,6000.0,17.3684,17.3778,17.3684,17.3684,6000.0
2007-03-19 14:50:00,18.43,18.46,18.43,18.46,35200.0,17.3684,17.3966,17.3684,17.3966,35200.0
2007-03-19 14:55:00,18.45,18.45,18.42,18.44,57800.0,17.3872,17.3872,17.3589,17.3778,57800.0
2007-03-19 15:00:00,18.44,18.45,18.42,18.43,32000.0,17.3778,17.3872,17.3589,17.3684,32000.0
2007-03-19 15:05:00,18.43,18.43,18.41,18.42,8800.0,17.3684,17.3684,17.3495,17.3589,8800.0
2007-03-19 15:10:00,18.41,18.41,18.39,18.4,18800.0,17.3495,17.3495,17.3307,17.3401,18800.0
2007-03-19 15:15:00,18.4,18.4,18.38,18.39,20000.0,17.3401,17.3401,17.3212,17.3307,20000.0
2007-03-19 15:20:00,18.39,18.4,18.37,18.37,18200.0,17.3307,17.3401,17.3118,17.3118,18200.0
2007-03-19 15:25:00,18.37,18.38,18.33,18.35,31800.0,17.3118,17.3212,17.2741,17.293,31800.0
2007-03-19 15:30:00,18.34,18.37,18.34,18.36,19200.0,17.2835,17.3118,17.2835,17.3024,19200.0
2007-03-19 15:35:00,18.36,18.36,18.35,18.35,17800.0,17.3024,17.3024,17.293,17.293,17800.0
2007-03-19 15:40:00,18.36,18.4,18.36,18.4,17200.0,17.3024,17.3401,17.3024,17.3401,17200.0
2007-03-19 15:45:00,18.41,18.41,18.38,18.39,11200.0,17.3495,17.3495,17.3212,17.3307,11200.0
2007-03-19 15:50:00,18.39,18.41,18.38,18.4,19200.0,17.3307,17.3495,17.3212,17.3401,19200.0
2007-03-19 15:55:00,18.41,18.42,18.39,18.4,27000.0,17.3495,17.3589,17.3307,17.3401,27000.0
2007-03-20 09:30:00,18.41,18.42,18.35,18.39,27400.0,17.3495,17.3589,17.293,17.3307,27400.0
2007-03-20 09:35:00,18.42,18.52,18.41,18.52,62400.0,17.3589,17.4532,17.3495,17.4532,62400.0
2007-03-20 09:40:00,18.52,18.53,18.5,18.5,20600.0,17.4532,17.4626,17.4343,17.4343,20600.0
2007-03-20 09:45:00,18.5,18.64,18.5,18.6,71800.0,17.4343,17.5663,17.4343,17.5286,71800.0
2007-03-20 09:50:00,18.59,18.6,18.53,18.59,14200.0,17.5191,17.5286,17.4626,17.5191,14200.0
2007-03-20 09:55:00,18.6,18.63,18.6,18.61,17200.0,17.5286,17.5568,17.5286,17.538,17200.0
2007-03-20 10:00:00,18.61,18.63,18.6,18.61,35600.0,17.538,17.5568,17.5286,17.538,35600.0
2007-03-20 10:05:00,18.62,18.68,18.62,18.68,18400.0,17.5474,17.604,17.5474,17.604,18400.0
2007-03-20 10:10:00,18.68,18.7,18.68,18.68,16000.0,17.604,17.6228,17.604,17.604,16000.0
2007-03-20 10:15:00,18.67,18.68,18.61,18.62,3800.0,17.5945,17.604,17.538,17.5474,3800.0
2007-03-20 10:20:00,18.62,18.63,18.6,18.63,15400.0,17.5474,17.5568,17.5286,17.5568,15400.0
2007-03-20 10:25:00,18.63,18.68,18.63,18.68,22600.0,17.5568,17.604,17.5568,17.604,22600.0
2007-03-20 10:30:00,18.68,18.71,18.68,18.7,21600.0,17.604,17.6322,17.604,17.6228,21600.0
2007-03-20 10:35:00,18.7,18.74,18.7,18.73,16000.0,17.6228,17.6605,17.6228,17.6511,16000.0
2007-03-20 10:40:00,18.75,18.82,18.74,18.82,45600.0,17.6699,17.7359,17.6605,17.7359,45600.0
2007-03-20 10:45:00,18.81,18.81,18.77,18.8,12600.0,17.7265,17.7265,17.6888,17.717,12600.0
2007-03-20 10:50:00,18.8,18.83,18.8,18.83,16400.0,17.717,17.7453,17.717,17.7453,16400.0
2007-03-20 10:55:00,18.83,18.85,18.82,18.85,22800.0,17.7453,17.7642,17.7359,17.7642,22800.0
2007-03-20 11:00:00,18.85,18.86,18.76,18.77,27200.0,17.7642,17.7736,17.6794,17.6888,27200.0
2007-03-20 11:05:00,18.78,18.85,18.76,18.85,12200.0,17.6982,17.7642,17.6794,17.7642,12200.0
2007-03-20 11:10:00,18.85,18.85,18.84,18.84,11200.0,17.7642,17.7642,17.7547,17.7547,11200.0
2007-03-20 11:15:00,18.84,18.85,18.84,18.84,11400.0,17.7547,17.7642,17.7547,17.7547,11400.0
2007-03-20 11:20:00,18.84,18.89,18.84,18.85,28400.0,17.7547,17.8019,17.7547,17.7642,28400.0
2007-03-20 11:25:00,18.86,18.88,18.85,18.88,7000.0,17.7736,17.7924,17.7642,17.7924,7000.0
2007-03-20 11:30:00,18.88,18.88,18.86,18.88,4600.0,17.7924,17.7924,17.7736,17.7924,4600.0
2007-03-20 11:35:00,18.87,18.88,18.86,18.86,9800.0,17.783,17.7924,17.7736,17.7736,9800.0
2007-03-20 11:40:00,18.88,18.91,18.88,18.91,20400.0,17.7924,17.8207,17.7924,17.8207,20400.0
2007-03-20 11:45:00,18.91,18.91,18.85,18.88,72000.0,17.8207,17.8207,17.7642,17.7924,72000.0
2007-03-20 11:50:00,18.86,18.87,18.82,18.82,14000.0,17.7736,17.783,17.7359,17.7359,14000.0
2007-03-20 11:55:00,18.82,18.85,18.82,18.85,35600.0,17.7359,17.7642,17.7359,17.7642,35600.0
2007-03-20 12:00:00,18.85,18.85,18.83,18.84,30200.0,17.7642,17.7642,17.7453,17.7547,30200.0
2007-03-20 12:05:00,18.84,18.91,18.83,18.91,30200.0,17.7547,17.8207,17.7453,17.8207,30200.0
2007-03-20 12:10:00,18.9,18.92,18.89,18.92,25000.0,17.8113,17.8301,17.8019,17.8301,25000.0
2007-03-20 12:15:00,18.92,18.95,18.92,18.95,22200.0,17.8301,17.8584,17.8301,17.8584,22200.0
2007-03-20 12:20:00,18.93,18.95,18.93,18.93,7200.0,17.8396,17.8584,17.8396,17.8396,7200.0
2007-03-20 12:25:00,18.93,18.96,18.93,18.95,12600.0,17.8396,17.8678,17.8396,17.8584,12600.0
2007-03-20 12:30:00,18.95,18.95,18.93,18.93,4600.0,17.8584,17.8584,17.8396,17.8396,4600.0
2007-03-20 12:35:00,18.93,18.94,18.93,18.93,9400.0,17.8396,17.849,17.8396,17.8396,9400.0
2007-03-20 12:40:00,18.93,18.93,18.92,18.92,1600.0,17.8396,17.8396,17.8301,17.8301,1600.0
2007-03-20 12:45:00,18.92,18.92,18.91,18.92,3000.0,17.8301,17.8301,17.8207,17.8301,3000.0
2007-03-20 12:50:00,18.91,18.91,18.88,18.89,14200.0,17.8207,17.8207,17.7924,17.8019,14200.0
2007-03-20 12:55:00,18.89,18.89,18.85,18.88,49800.0,17.8019,17.8019,17.7642,17.7924,49800.0
2007-03-20 13:00:00,18.89,18.9,18.89,18.89,3400.0,17.8019,17.8113,17.8019,17.8019,3400.0
2007-03-20 13:05:00,18.9,18.92,18.9,18.92,3800.0,17.8113,17.8301,17.8113,17.8301,3800.0
2007-03-20 13:10:00,18.9,18.9,18.86,18.88,11200.0,17.8113,17.8113,17.7736,17.7924,11200.0
2007-03-20 13:15:00,18.88,18.88,18.86,18.88,8200.0,17.7924,17.7924,17.7736,17.7924,8200.0
2007-03-20 13:20:00,18.88,18.88,18.86,18.88,5600.0,17.7924,17.7924,17.7736,17.7924,5600.0
2007-03-20 13:25:00,18.87,18.89,18.86,18.88,9600.0,17.783,17.8019,17.7736,17.7924,9600.0
2007-03-20 13:30:00,18.88,18.9,18.88,18.88,11200.0,17.7924,17.8113,17.7924,17.7924,11200.0
2007-03-20 13:35:00,18.88,18.88,18.86,18.88,9400.0,17.7924,17.7924,17.7736,17.7924,9400.0
2007-03-20 13:40:00,18.89,18.92,18.89,18.91,24000.0,17.8019,17.8301,17.8019,17.8207,24000.0
2007-03-20 13:45:00,18.91,18.92,18.91,18.91,7400.0,17.8207,17.8301,17.8207,17.8207,7400.0
2007-03-20 13:50:00,18.91,18.92,18.91,18.91,13600.0,17.8207,17.8301,17.8207,17.8207,13600.0
2007-03-20 13:55:00,18.91,18.92,18.91,18.92,7800.0,17.8207,17.8301,17.8207,17.8301,7800.0
2007-03-20 14:00:00,18.91,18.91,18.91,18.91,9200.0,17.8207,17.8207,17.8207,17.8207,9200.0
2007-03-20 14:05:00,18.91,18.93,18.91,18.93,10600.0,17.8207,17.8396,17.8207,17.8396,10600.0
2007-03-20 14:10:00,18.94,18.94,18.88,18.93,21200.0,17.849,17.849,17.7924,17.8396,21200.0
2007-03-20 14:15:00,18.93,18.94,18.93,18.94,9400.0,17.8396,17.849,17.8396,17.849,9400.0
2007-03-20 14:20:00,18.94,18.94,18.93,18.94,6200.0,17.849,17.849,17.8396,17.849,6200.0
2007-03-20 14:25:00,18.93,18.94,18.93,18.93,7400.0,17.8396,17.849,17.8396,17.8396,7400.0
2007-03-20 14:30:00,18.93,18.93,18.92,18.92,16200.0,17.8396,17.8396,17.8301,17.8301,16200.0
2007-03-20 14:35:00,18.92,18.93,18.92,18.93,16600.0,17.8301,17.8396,17.8301,17.8396,16600.0
2007-03-20 14:40:00,18.93,18.94,18.93,18.93,10000.0,17.8396,17.849,17.8396,17.8396,10000.0
2007-03-20 14:45:00,18.94,18.95,18.93,18.94,8600.0,17.849,17.8584,17.8396,17.849,8600.0
2007-03-20 14:50:00,18.95,18.95,18.94,18.95,5600.0,17.8584,17.8584,17.849,17.8584,5600.0
2007-03-20 14:55:00,18.95,18.95,18.94,18.95,22800.0,17.8584,17.8584,17.849,17.8584,22800.0
2007-03-20 15:00:00,18.95,18.95,18.94,18.94,9000.0,17.8584,17.8584,17.849,17.849,9000.0
2007-03-20 15:05:00,18.95,18.96,18.93,18.93,15200.0,17.8584,17.8678,17.8396,17.8396,15200.0
2007-03-20 15:10:00,18.93,18.93,18.92,18.92,5000.0,17.8396,17.8396,17.8301,17.8301,5000.0
2007-03-20 15:15:00,18.92,18.92,18.9,18.9,12800.0,17.8301,17.8301,17.8113,17.8113,12800.0
2007-03-20 15:20:00,18.9,18.94,18.9,18.93,36600.0,17.8113,17.849,17.8113,17.8396,36600.0
2007-03-20 15:25:00,18.93,18.93,18.92,18.93,21400.0,17.8396,17.8396,17.8301,17.8396,21400.0
2007-03-20 15:30:00,18.93,18.95,18.92,18.93,24000.0,17.8396,17.8584,17.8301,17.8396,24000.0
2007-03-20 15:35:00,18.94,18.97,18.93,18.97,30800.0,17.849,17.8773,17.8396,17.8773,30800.0
2007-03-20 15:40:00,18.97,18.98,18.95,18.98,25000.0,17.8773,17.8867,17.8584,17.8867,25000.0
2007-03-20 15:45:00,18.98,19.0,18.98,19.0,21200.0,17.8867,17.9055,17.8867,17.9055,21200.0
2007-03-20 15:50:00,19.0,19.01,19.0,19.01,30800.0,17.9055,17.9149,17.9055,17.9149,30800.0
2007-03-20 15:55:00,19.0,19.07,19.0,19.06,169800.0,17.9055,17.9715,17.9055,17.9621,169800.0
2007-03-21 09:30:00,19.06,19.06,19.0,19.0,3400.0,17.9621,17.9621,17.9055,17.9055,3400.0
2007-03-21 09:35:00,19.02,19.05,18.99,19.03,10800.0,17.9244,17.9526,17.8961,17.9338,10800.0
2007-03-21 09:40:00,19.03,19.07,19.02,19.06,222200.0,17.9338,17.9715,17.9244,17.9621,222200.0
2007-03-21 09:45:00,19.06,19.07,19.0,19.02,59400.0,17.9621,17.9715,17.9055,17.9244,59400.0
2007-03-21 09:50:00,19.04,19.05,19.0,19.03,16600.0,17.9432,17.9526,17.9055,17.9338,16600.0
2007-03-21 09:55:00,19.03,19.05,19.01,19.05,19600.0,17.9338,17.9526,17.9149,17.9526,19600.0
2007-03-21 10:00:00,19.05,19.05,19.03,19.04,16600.0,17.9526,17.9526,17.9338,17.9432,16600.0
2007-03-21 10:05:00,19.05,19.05,19.04,19.05,13600.0,17.9526,17.9526,17.9432,17.9526,13600.0
2007-03-21 10:10:00,19.05,19.05,19.04,19.05,3600.0,17.9526,17.9526,17.9432,17.9526,3600.0
2007-03-21 10:15:00,19.04,19.05,19.04,19.04,5400.0,17.9432,17.9526,17.9432,17.9432,5400.0
2007-03-21 10:20:00,19.04,19.05,19.03,19.03,11800.0,17.9432,17.9526,17.9338,17.9338,11800.0
2007-03-21 10:25:00,19.03,19.1,19.02,19.08,130400.0,17.9338,17.9998,17.9244,17.9809,130400.0
2007-03-21 10:30:00,19.07,19.1,19.05,19.05,24200.0,17.9715,17.9998,17.9526,17.9526,24200.0
2007-03-21 10:35:00,19.05,19.08,19.03,19.04,27000.0,17.9526,17.9809,17.9338,17.9432,27000.0
2007-03-21 10:40:00,19.05,19.06,19.04,19.05,25000.0,17.9526,17.9621,17.9432,17.9526,25000.0
2007-03-21 10:45:00,19.05,19.06,19.02,19.04,12800.0,17.9526,17.9621,17.9244,17.9432,12800.0
2007-03-21 10:50:00,19.03,19.06,19.03,19.06,17400.0,17.9338,17.9621,17.9338,17.9621,17400.0
2007-03-21 10:55:00,19.06,19.07,19.04,19.05,17000.0,17.9621,17.9715,17.9432,17.9526,17000.0
2007-03-21 11:00:00,19.05,19.07,19.03,19.04,25000.0,17.9526,17.9715,17.9338,17.9432,25000.0
2007-03-21 11:05:00,19.04,19.05,19.04,19.05,12000.0,17.9432,17.9526,17.9432,17.9526,12000.0
2007-03-21 11:10:00,19.04,19.06,19.03,19.05,16000.0,17.9432,17.9621,17.9338,17.9526,16000.0
2007-03-21 11:15:00,19.05,19.05,19.04,19.05,49400.0,17.9526,17.9526,17.9432,17.9526,49400.0
2007-03-21 11:20:00,19.04,19.04,19.03,19.04,20000.0,17.9432,17.9432,17.9338,17.9432,20000.0
2007-03-21 11:25:00,19.04,19.04,19.03,19.04,2000.0,17.9432,17.9432,17.9338,17.9432,2000.0
2007-03-21 11:30:00,19.04,19.04,19.02,19.02,13600.0,17.9432,17.9432,17.9244,17.9244,13600.0
2007-03-21 11:35:00,19.02,19.03,19.0,19.0,24000.0,17.9244,17.9338,17.9055,17.9055,24000.0
2007-03-21 11:40:00,19.0,19.03,19.0,19.0,20000.0,17.9055,17.9338,17.9055,17.9055,20000.0
2007-03-21 11:45:00,19.01,19.03,19.0,19.01,26000.0,17.9149,17.9338,17.9055,17.9149,26000.0
2007-03-21 11:50:00,19.01,19.02,19.01,19.02,11800.0,17.9149,17.9244,17.9149,17.9244,11800.0
2007-03-21 11:55:00,19.02,19.02,19.01,19.01,5400.0,17.9244,17.9244,17.9149,17.9149,5400.0
2007-03-21 12:00:00,19.01,19.02,19.01,19.02,6400.0,17.9149,17.9244,17.9149,17.9244,6400.0
2007-03-21 12:05:00,19.02,19.03,19.02,19.02,7000.0,17.9244,17.9338,17.9244,17.9244,7000.0
2007-03-21 12:10:00,19.02,19.03,19.02,19.02,8400.0,17.9244,17.9338,17.9244,17.9244,8400.0
2007-03-21 12:15:00,19.02,19.02,19.01,19.01,8200.0,17.9244,17.9244,17.9149,17.9149,8200.0
2007-03-21 12:20:00,19.0,19.0,18.99,18.99,28200.0,17.9055,17.9055,17.8961,17.8961,28200.0
2007-03-21 12:25:00,18.99,18.99,18.98,18.98,4400.0,17.8961,17.8961,17.8867,17.8867,4400.0
2007-03-21 12:30:00,18.98,19.0,18.98,18.98,14200.0,17.8867,17.9055,17.8867,17.8867,14200.0
2007-03-21 12:35:00,18.98,18.99,18.98,18.98,7600.0,17.8867,17.8961,17.8867,17.8867,7600.0
2007-03-21 12:40:00,18.98,18.99,18.98,18.98,22400.0,17.8867,17.8961,17.8867,17.8867,22400.0
2007-03-21 12:45:00,18.99,18.99,18.97,18.99,32800.0,17.8961,17.8961,17.8773,17.8961,32800.0
2007-03-21 12:50:00,18.98,18.98,18.97,18.98,5600.0,17.8867,17.8867,17.8773,17.8867,5600.0
2007-03-21 12:55:00,18.98,18.98,18.97,18.97,11800.0,17.8867,17.8867,17.8773,17.8773,11800.0
2007-03-21 13:00:00,18.97,18.97,18.96,18.97,6600.0,17.8773,17.8773,17.8678,17.8773,6600.0
2007-03-21 13:05:00,18.96,18.97,18.95,18.95,13200.0,17.8678,17.8773,17.8584,17.8584,13200.0
2007-03-21 13:10:00,18.95,18.96,18.94,18.96,9000.0,17.8584,17.8678,17.849,17.8678,9000.0
2007-03-21 13:15:00,18.96,18.96,18.95,18.95,10600.0,17.8678,17.8678,17.8584,17.8584,10600.0
2007-03-21 13:20:00,18.96,18.96,18.94,18.96,14000.0,17.8678,17.8678,17.849,17.8678,14000.0
2007-03-21 13:25:00,18.95,18.95,18.95,18.95,17800.0,17.8584,17.8584,17.8584,17.8584,17800.0
2007-03-21 13:30:00,18.95,18.95,18.94,18.94,10200.0,17.8584,17.8584,17.849,17.849,10200.0
2007-03-21 13:35:00,18.94,18.97,18.94,18.97,32800.0,17.849,17.8773,17.849,17.8773,32800.0
2007-03-21 13:40:00,18.97,19.04,18.97,19.02,44200.0,17.8773,17.9432,17.8773,17.9244,44200.0
2007-03-21 13:45:00,19.01,19.01,19.0,19.0,46200.0,17.9149,17.9149,17.9055,17.9055,46200.0
2007-03-21 13:50:00,19.0,19.0,18.99,19.0,6800.0,17.9055,17.9055,17.8961,17.9055,6800.0
2007-03-21 13:55:00,19.0,19.0,18.98,18.99,17200.0,17.9055,17.9055,17.8867,17.8961,17200.0
2007-03-21 14:00:00,18.99,18.99,18.97,18.98,3200.0,17.8961,17.8961,17.8773,17.8867,3200.0
2007-03-21 14:05:00,18.97,18.97,18.94,18.95,10600.0,17.8773,17.8773,17.849,17.8584,10600.0
2007-03-21 14:10:00,18.95,18.99,18.95,18.99,7000.0,17.8584,17.8961,17.8584,17.8961,7000.0
2007-03-21 14:15:00,18.97,19.0,18.95,18.95,48800.0,17.8773,17.9055,17.8584,17.8584,48800.0
2007-03-21 14:20:00,18.95,19.01,18.95,19.01,50600.0,17.8584,17.9149,17.8584,17.9149,50600.0
2007-03-21 14:25:00,19.04,19.1,19.04,19.1,32200.0,17.9432,17.9998,17.9432,17.9998,32200.0
2007-03-21 14:30:00,19.1,19.1,19.05,19.05,20800.0,17.9998,17.9998,17.9526,17.9526,20800.0
2007-03-21 14:35:00,19.06,19.08,19.03,19.04,8800.0,17.9621,17.9809,17.9338,17.9432,8800.0
2007-03-21 14:40:00,19.05,19.18,19.05,19.18,55600.0,17.9526,18.0752,17.9526,18.0752,55600.0
2007-03-21 14:45:00,19.18,19.27,19.18,19.25,106800.0,18.0752,18.16,18.0752,18.1411,106800.0
2007-03-21 14:50:00,19.25,19.27,19.25,19.27,23200.0,18.1411,18.16,18.1411,18.16,23200.0
2007-03-21 14:55:00,19.26,19.34,19.26,19.32,24600.0,18.1505,18.2259,18.1505,18.2071,24600.0
2007-03-21 15:00:00,19.32,19.35,19.31,19.31,28400.0,18.2071,18.2354,18.1977,18.1977,28400.0
2007-03-21 15:05:00,19.32,19.32,19.28,19.31,45200.0,18.2071,18.2071,18.1694,18.1977,45200.0
2007-03-21 15:10:00,19.32,19.33,19.31,19.33,28600.0,18.2071,18.2165,18.1977,18.2165,28600.0
2007-03-21 15:15:00,19.33,19.33,19.3,19.3,17200.0,18.2165,18.2165,18.1882,18.1882,17200.0
2007-03-21 15:20:00,19.29,19.31,19.27,19.29,16800.0,18.1788,18.1977,18.16,18.1788,16800.0
2007-03-21 15:25:00,19.29,19.3,19.25,19.26,11200.0,18.1788,18.1882,18.1411,18.1505,11200.0
2007-03-21 15:30:00,19.27,19.29,19.23,19.24,29800.0,18.16,18.1788,18.1223,18.1317,29800.0
2007-03-21 15:35:00,19.23,19.23,19.17,19.17,35400.0,18.1223,18.1223,18.0657,18.0657,35400.0
2007-03-21 15:40:00,19.17,19.24,19.17,19.22,42800.0,18.0657,18.1317,18.0657,18.1129,42800.0
2007-03-21 15:45:00,19.21,19.3,19.21,19.3,38000.0,18.1034,18.1882,18.1034,18.1882,38000.0
2007-03-21 15:50:00,19.3,19.36,19.29,19.35,97800.0,18.1882,18.2448,18.1788,18.2354,97800.0
2007-03-21 15:55:00,19.36,19.36,19.34,19.36,69400.0,18.2448,18.2448,18.2259,18.2448,69400.0
2007-03-22 09:30:00,19.34,19.53,19.24,19.46,11800.0,18.2259,18.405,18.1317,18.339,11800.0
2007-03-22 09:35:00,19.46,19.46,19.38,19.39,15400.0,18.339,18.339,18.2636,18.2731,15400.0
2007-03-22 09:40:00,19.39,19.39,19.35,19.37,8200.0,18.2731,18.2731,18.2354,18.2542,8200.0
2007-03-22 09:45:00,19.36,19.37,19.33,19.33,4800.0,18.2448,18.2542,18.2165,18.2165,4800.0
2007-03-22 09:50:00,19.33,19.33,19.29,19.29,8400.0,18.2165,18.2165,18.1788,18.1788,8400.0
2007-03-22 09:55:00,19.3,19.3,19.26,19.28,8600.0,18.1882,18.1882,18.1505,18.1694,8600.0
2007-03-22 10:00:00,19.27,19.28,19.24,19.28,14600.0,18.16,18.1694,18.1317,18.1694,14600.0
2007-03-22 10:05:00,19.28,19.29,19.24,19.26,8400.0,18.1694,18.1788,18.1317,18.1505,8400.0
2007-03-22 10:10:00,19.26,19.28,19.26,19.27,6800.0,18.1505,18.1694,18.1505,18.16,6800.0
2007-03-22 10:15:00,19.28,19.31,19.28,19.29,7200.0,18.1694,18.1977,18.1694,18.1788,7200.0
2007-03-22 10:20:00,19.29,19.3,19.29,19.3,2200.0,18.1788,18.1882,18.1788,18.1882,2200.0
2007-03-22 10:25:00,19.29,19.29,19.25,19.26,9200.0,18.1788,18.1788,18.1411,18.1505,9200.0
2007-03-22 10:30:00,19.25,19.25,19.2,19.2,12000.0,18.1411,18.1411,18.094,18.094,12000.0
2007-03-22 10:35:00,19.2,19.2,19.16,19.17,25400.0,18.094,18.094,18.0563,18.0657,25400.0
2007-03-22 10:40:00,19.17,19.18,19.16,19.17,15400.0,18.0657,18.0752,18.0563,18.0657,15400.0
2007-03-22 10:45:00,19.18,19.2,19.18,19.18,4000.0,18.0752,18.094,18.0752,18.0752,4000.0
2007-03-22 10:50:00,19.18,19.18,19.17,19.17,1800.0,18.0752,18.0752,18.0657,18.0657,1800.0
2007-03-22 10:55:00,19.17,19.19,19.17,19.18,6200.0,18.0657,18.0846,18.0657,18.0752,6200.0
2007-03-22 11:00:00,19.18,19.18,19.15,19.15,15600.0,18.0752,18.0752,18.0469,18.0469,15600.0
2007-03-22 11:05:00,19.15,19.17,19.15,19.16,10400.0,18.0469,18.0657,18.0469,18.0563,10400.0
2007-03-22 11:10:00,19.16,19.17,19.15,19.16,7600.0,18.0563,18.0657,18.0469,18.0563,7600.0
2007-03-22 11:15:00,19.15,19.17,19.15,19.15,7000.0,18.0469,18.0657,18.0469,18.0469,7000.0
2007-03-22 11:20:00,19.16,19.18,19.16,19.18,5200.0,18.0563,18.0752,18.0563,18.0752,5200.0
2007-03-22 11:25:00,19.17,19.18,19.17,19.18,13800.0,18.0657,18.0752,18.0657,18.0752,13800.0
2007-03-22 11:30:00,19.18,19.18,19.18,19.18,600.0,18.0752,18.0752,18.0752,18.0752,600.0
2007-03-22 11:35:00,19.18,19.18,19.17,19.18,5200.0,18.0752,18.0752,18.0657,18.0752,5200.0
2007-03-22 11:40:00,19.18,19.18,19.15,19.15,8200.0,18.0752,18.0752,18.0469,18.0469,8200.0
2007-03-22 11:45:00,19.15,19.17,19.15,19.16,9400.0,18.0469,18.0657,18.0469,18.0563,9400.0
2007-03-22 11:50:00,19.15,19.16,19.15,19.15,2000.0,18.0469,18.0563,18.0469,18.0469,2000.0
2007-03-22 11:55:00,19.15,19.16,19.15,19.15,5400.0,18.0469,18.0563,18.0469,18.0469,5400.0
2007-03-22 12:00:00,19.15,19.16,19.15,19.15,6200.0,18.0469,18.0563,18.0469,18.0469,6200.0
2007-03-22 12:05:00,19.15,19.17,19.15,19.17,6800.0,18.0469,18.0657,18.0469,18.0657,6800.0
2007-03-22 12:10:00,19.17,19.18,19.16,19.17,8400.0,18.0657,18.0752,18.0563,18.0657,8400.0
2007-03-22 12:15:00,19.17,19.18,19.17,19.18,3000.0,18.0657,18.0752,18.0657,18.0752,3000.0
2007-03-22 12:20:00,19.18,19.2,19.17,19.17,5800.0,18.0752,18.094,18.0657,18.0657,5800.0
2007-03-22 12:25:00,19.17,19.19,19.17,19.18,14600.0,18.0657,18.0846,18.0657,18.0752,14600.0
2007-03-22 12:30:00,19.18,19.18,19.17,19.18,7800.0,18.0752,18.0752,18.0657,18.0752,7800.0
2007-03-22 12:35:00,19.18,19.18,19.17,19.18,6000.0,18.0752,18.0752,18.0657,18.0752,6000.0
2007-03-22 12:40:00,19.18,19.18,19.17,19.18,8800.0,18.0752,18.0752,18.0657,18.0752,8800.0
2007-03-22 12:45:00,19.18,19.18,19.17,19.18,4600.0,18.0752,18.0752,18.0657,18.0752,4600.0
2007-03-22 12:50:00,19.18,19.18,19.18,19.18,200.0,18.0752,18.0752,18.0752,18.0752,200.0
2007-03-22 12:55:00,19.19,19.19,19.18,19.18,1200.0,18.0846,18.0846,18.0752,18.0752,1200.0
2007-03-22 13:00:00,19.18,19.18,19.17,19.17,400.0,18.0752,18.0752,18.0657,18.0657,400.0
2007-03-22 13:05:00,19.17,19.18,19.16,19.18,8000.0,18.0657,18.0752,18.0563,18.0752,8000.0
2007-03-22 13:10:00,19.16,19.2,19.16,19.19,17000.0,18.0563,18.094,18.0563,18.0846,17000.0
2007-03-22 13:15:00,19.19,19.2,19.19,19.19,2200.0,18.0846,18.094,18.0846,18.0846,2200.0
2007-03-22 13:20:00,19.2,19.24,19.2,19.23,14400.0,18.094,18.1317,18.094,18.1223,14400.0
2007-03-22 13:25:00,19.24,19.24,19.22,19.22,12400.0,18.1317,18.1317,18.1129,18.1129,12400.0
2007-03-22 13:30:00,19.22,19.23,19.2,19.21,8800.0,18.1129,18.1223,18.094,18.1034,8800.0
2007-03-22 13:35:00,19.19,19.19,19.16,19.16,2000.0,18.0846,18.0846,18.0563,18.0563,2000.0
2007-03-22 13:40:00,19.16,19.16,19.14,19.14,23200.0,18.0563,18.0563,18.0375,18.0375,23200.0
2007-03-22 13:45:00,19.14,19.15,19.14,19.14,10800.0,18.0375,18.0469,18.0375,18.0375,10800.0
2007-03-22 13:50:00,19.14,19.14,19.14,19.14,0.0,18.0375,18.0375,18.0375,18.0375,0.0
2007-03-22 13:55:00,19.14,19.14,19.13,19.13,11800.0,18.0375,18.0375,18.028,18.028,11800.0
2007-03-22 14:00:00,19.13,19.14,19.13,19.14,4600.0,18.028,18.0375,18.028,18.0375,4600.0
2007-03-22 14:05:00,19.14,19.14,19.13,19.14,600.0,18.0375,18.0375,18.028,18.0375,600.0
2007-03-22 14:10:00,19.14,19.14,19.13,19.14,5800.0,18.0375,18.0375,18.028,18.0375,5800.0
2007-03-22 14:15:00,19.14,19.14,19.13,19.13,5000.0,18.0375,18.0375,18.028,18.028,5000.0
2007-03-22 14:20:00,19.14,19.14,19.14,19.14,3200.0,18.0375,18.0375,18.0375,18.0375,3200.0
2007-03-22 14:25:00,19.14,19.15,19.14,19.15,10200.0,18.0375,18.0469,18.0375,18.0469,10200.0
2007-03-22 14:30:00,19.15,19.17,19.13,19.15,23400.0,18.0469,18.0657,18.028,18.0469,23400.0
2007-03-22 14:35:00,19.15,19.15,19.14,19.15,5000.0,18.0469,18.0469,18.0375,18.0469,5000.0
2007-03-22 14:40:00,19.15,19.16,19.15,19.16,8600.0,18.0469,18.0563,18.0469,18.0563,8600.0
2007-03-22 14:45:00,19.15,19.15,19.13,19.15,8600.0,18.0469,18.0469,18.028,18.0469,8600.0
2007-03-22 14:50:00,19.15,19.15,19.13,19.14,13200.0,18.0469,18.0469,18.028,18.0375,13200.0
2007-03-22 14:55:00,19.15,19.16,19.15,19.15,233400.0,18.0469,18.0563,18.0469,18.0469,233400.0
2007-03-22 15:00:00,19.15,19.16,19.11,19.14,66000.0,18.0469,18.0563,18.0092,18.0375,66000.0
2007-03-22 15:05:00,19.14,19.14,19.11,19.11,23400.0,18.0375,18.0375,18.0092,18.0092,23400.0
2007-03-22 15:10:00,19.11,19.13,19.11,19.13,8000.0,18.0092,18.028,18.0092,18.028,8000.0
2007-03-22 15:15:00,19.13,19.13,19.11,19.13,14200.0,18.028,18.028,18.0092,18.028,14200.0
2007-03-22 15:20:00,19.13,19.13,19.11,19.11,11200.0,18.028,18.028,18.0092,18.0092,11200.0
2007-03-22 15:25:00,19.11,19.13,19.11,19.13,5600.0,18.0092,18.028,18.0092,18.028,5600.0
2007-03-22 15:30:00,19.12,19.13,19.11,19.13,12000.0,18.0186,18.028,18.0092,18.028,12000.0
2007-03-22 15:35:00,19.12,19.13,19.11,19.11,8400.0,18.0186,18.028,18.0092,18.0092,8400.0
2007-03-22 15:40:00,19.12,19.14,19.12,19.14,9800.0,18.0186,18.0375,18.0186,18.0375,9800.0
2007-03-22 15:45:00,19.14,19.15,19.13,19.15,6800.0,18.0375,18.0469,18.028,18.0469,6800.0
2007-03-22 15:50:00,19.15,19.15,19.15,19.15,9800.0,18.0469,18.0469,18.0469,18.0469,9800.0
2007-03-22 15:55:00,19.15,19.15,19.15,19.15,57200.0,18.0469,18.0469,18.0469,18.0469,57200.0
2007-03-23 09:30:00,19.22,19.28,19.19,19.28,16400.0,18.1129,18.1694,18.0846,18.1694,16400.0
2007-03-23 09:35:00,19.22,19.28,19.22,19.26,10400.0,18.1129,18.1694,18.1129,18.1505,10400.0
2007-03-23 09:40:00,19.26,19.28,19.25,19.26,8200.0,18.1505,18.1694,18.1411,18.1505,8200.0
2007-03-23 09:45:00,19.25,19.27,19.23,19.26,11600.0,18.1411,18.16,18.1223,18.1505,11600.0
2007-03-23 09:50:00,19.27,19.27,19.23,19.23,6600.0,18.16,18.16,18.1223,18.1223,6600.0
2007-03-23 09:55:00,19.22,19.25,19.21,19.25,8400.0,18.1129,18.1411,18.1034,18.1411,8400.0
2007-03-23 10:00:00,19.25,19.33,19.25,19.28,22600.0,18.1411,18.2165,18.1411,18.1694,22600.0
2007-03-23 10:05:00,19.28,19.28,19.25,19.26,13200.0,18.1694,18.1694,18.1411,18.1505,13200.0
2007-03-23 10:10:00,19.27,19.28,19.25,19.27,15800.0,18.16,18.1694,18.1411,18.16,15800.0
2007-03-23 10:15:00,19.25,19.27,19.25,19.27,8600.0,18.1411,18.16,18.1411,18.16,8600.0
2007-03-23 10:20:00,19.28,19.3,19.27,19.27,11800.0,18.1694,18.1882,18.16,18.16,11800.0
2007-03-23 10:25:00,19.29,19.29,19.23,19.24,56400.0,18.1788,18.1788,18.1223,18.1317,56400.0
2007-03-23 10:30:00,19.22,19.23,19.2,19.21,3000.0,18.1129,18.1223,18.094,18.1034,3000.0
2007-03-23 10:35:00,19.2,19.22,19.2,19.21,9800.0,18.094,18.1129,18.094,18.1034,9800.0
2007-03-23 10:40:00,19.21,19.22,19.2,19.22,7000.0,18.1034,18.1129,18.094,18.1129,7000.0
2007-03-23 10:45:00,19.22,19.22,19.2,19.2,3400.0,18.1129,18.1129,18.094,18.094,3400.0
2007-03-23 10:50:00,19.21,19.21,19.18,19.18,37600.0,18.1034,18.1034,18.0752,18.0752,37600.0
2007-03-23 10:55:00,19.18,19.18,19.17,19.17,2400.0,18.0752,18.0752,18.0657,18.0657,2400.0
2007-03-23 11:00:00,19.17,19.17,19.14,19.15,17000.0,18.0657,18.0657,18.0375,18.0469,17000.0
2007-03-23 11:05:00,19.15,19.15,19.13,19.14,11000.0,18.0469,18.0469,18.028,18.0375,11000.0
2007-03-23 11:10:00,19.14,19.14,19.13,19.14,2600.0,18.0375,18.0375,18.028,18.0375,2600.0
2007-03-23 11:15:00,19.14,19.16,19.14,19.14,8800.0,18.0375,18.0563,18.0375,18.0375,8800.0
2007-03-23 11:20:00,19.14,19.16,19.14,19.15,4000.0,18.0375,18.0563,18.0375,18.0469,4000.0
2007-03-23 11:25:00,19.15,19.15,19.15,19.15,800.0,18.0469,18.0469,18.0469,18.0469,800.0
2007-03-23 11:30:00,19.15,19.17,19.15,19.15,5200.0,18.0469,18.0657,18.0469,18.0469,5200.0
2007-03-23 11:35:00,19.15,19.15,19.14,19.14,5400.0,18.0469,18.0469,18.0375,18.0375,5400.0
2007-03-23 11:40:00,19.14,19.15,19.14,19.14,3800.0,18.0375,18.0469,18.0375,18.0375,3800.0
2007-03-23 11:45:00,19.14,19.15,19.14,19.14,4200.0,18.0375,18.0469,18.0375,18.0375,4200.0
2007-03-23 11:50:00,19.14,19.14,19.1,19.13,14200.0,18.0375,18.0375,17.9998,18.028,14200.0
2007-03-23 11:55:00,19.13,19.14,19.13,19.13,4200.0,18.028,18.0375,18.028,18.028,4200.0
2007-03-23 12:00:00,19.13,19.14,19.13,19.14,2000.0,18.028,18.0375,18.028,18.0375,2000.0
2007-03-23 12:05:00,19.15,19.18,19.15,19.18,5600.0,18.0469,18.0752,18.0469,18.0752,5600.0
2007-03-23 12:10:00,19.18,19.19,19.18,19.18,2600.0,18.0752,18.0846,18.0752,18.0752,2600.0
2007-03-23 12:15:00,19.18,19.18,19.18,19.18,3600.0,18.0752,18.0752,18.0752,18.0752,3600.0
2007-03-23 12:20:00,19.18,19.2,19.18,19.19,2200.0,18.0752,18.094,18.0752,18.0846,2200.0
2007-03-23 12:25:00,19.19,19.19,19.19,19.19,1200.0,18.0846,18.0846,18.0846,18.0846,1200.0
2007-03-23 12:30:00,19.18,19.18,19.18,19.18,5400.0,18.0752,18.0752,18.0752,18.0752,5400.0
2007-03-23 12:35:00,19.17,19.18,19.17,19.17,2600.0,18.0657,18.0752,18.0657,18.0657,2600.0
2007-03-23 12:40:00,19.17,19.18,19.17,19.18,800.0,18.0657,18.0752,18.0657,18.0752,800.0
2007-03-23 12:45:00,19.18,19.18,19.17,19.18,2400.0,18.0752,18.0752,18.0657,18.0752,2400.0
2007-03-23 12:50:00,19.18,19.18,19.16,19.16,2400.0,18.0752,18.0752,18.0563,18.0563,2400.0
2007-03-23 12:55:00,19.17,19.17,19.17,19.17,400.0,18.0657,18.0657,18.0657,18.0657,400.0
2007-03-23 13:00:00,19.17,19.17,19.15,19.15,5000.0,18.0657,18.0657,18.0469,18.0469,5000.0
2007-03-23 13:05:00,19.16,19.16,19.14,19.14,5400.0,18.0563,18.0563,18.0375,18.0375,5400.0
2007-03-23 13:10:00,19.14,19.14,19.12,19.12,2200.0,18.0375,18.0375,18.0186,18.0186,2200.0
2007-03-23 13:15:00,19.12,19.12,19.11,19.11,3800.0,18.0186,18.0186,18.0092,18.0092,3800.0
2007-03-23 13:20:00,19.11,19.11,19.11,19.11,3600.0,18.0092,18.0092,18.0092,18.0092,3600.0
2007-03-23 13:25:00,19.11,19.13,19.11,19.13,2600.0,18.0092,18.028,18.0092,18.028,2600.0
2007-03-23 13:30:00,19.13,19.15,19.13,19.15,5000.0,18.028,18.0469,18.028,18.0469,5000.0
2007-03-23 13:35:00,19.14,19.17,19.13,19.17,6800.0,18.0375,18.0657,18.028,18.0657,6800.0
2007-03-23 13:40:00,19.17,19.17,19.17,19.17,1000.0,18.0657,18.0657,18.0657,18.0657,1000.0
2007-03-23 13:45:00,19.17,19.17,19.15,19.16,6000.0,18.0657,18.0657,18.0469,18.0563,6000.0
2007-03-23 13:50:00,19.16,19.18,19.16,19.16,5800.0,18.0563,18.0752,18.0563,18.0563,5800.0
2007-03-23 13:55:00,19.16,19.17,19.16,19.17,3200.0,18.0563,18.0657,18.0563,18.0657,3200.0
2007-03-23 14:00:00,19.17,19.17,19.15,19.15,7800.0,18.0657,18.0657,18.0469,18.0469,7800.0
2007-03-23 14:05:00,19.15,19.15,19.13,19.14,5400.0,18.0469,18.0469,18.028,18.0375,5400.0
2007-03-23 14:10:00,19.13,19.14,19.13,19.13,10400.0,18.028,18.0375,18.028,18.028,10400.0
2007-03-23 14:15:00,19.13,19.14,19.13,19.13,3600.0,18.028,18.0375,18.028,18.028,3600.0
2007-03-23 14:20:00,19.12,19.16,19.1,19.16,9400.0,18.0186,18.0563,17.9998,18.0563,9400.0
2007-03-23 14:25:00,19.16,19.17,19.15,19.15,5200.0,18.0563,18.0657,18.0469,18.0469,5200.0
2007-03-23 14:30:00,19.15,19.16,19.15,19.15,11000.0,18.0469,18.0563,18.0469,18.0469,11000.0
2007-03-23 14:35:00,19.15,19.15,19.13,19.14,11200.0,18.0469,18.0469,18.028,18.0375,11200.0
2007-03-23 14:40:00,19.13,19.17,19.11,19.14,42400.0,18.028,18.0657,18.0092,18.0375,42400.0
2007-03-23 14:45:00,19.13,19.14,19.12,19.13,11800.0,18.028,18.0375,18.0186,18.028,11800.0
2007-03-23 14:50:00,19.13,19.15,19.11,19.15,30800.0,18.028,18.0469,18.0092,18.0469,30800.0
2007-03-23 14:55:00,19.16,19.16,19.13,19.14,12000.0,18.0563,18.0563,18.028,18.0375,12000.0
2007-03-23 15:00:00,19.15,19.15,19.12,19.13,17000.0,18.0469,18.0469,18.0186,18.028,17000.0
2007-03-23 15:05:00,19.14,19.14,19.12,19.14,18200.0,18.0375,18.0375,18.0186,18.0375,18200.0
2007-03-23 15:10:00,19.13,19.15,19.11,19.15,16600.0,18.028,18.0469,18.0092,18.0469,16600.0
2007-03-23 15:15:00,19.15,19.17,19.15,19.17,132000.0,18.0469,18.0657,18.0469,18.0657,132000.0
2007-03-23 15:20:00,19.16,19.17,19.15,19.16,107200.0,18.0563,18.0657,18.0469,18.0563,107200.0
2007-03-23 15:25:00,19.15,19.17,19.15,19.16,41600.0,18.0469,18.0657,18.0469,18.0563,41600.0
2007-03-23 15:30:00,19.16,19.17,19.15,19.17,17200.0,18.0563,18.0657,18.0469,18.0657,17200.0
2007-03-23 15:35:00,19.17,19.18,19.17,19.18,13200.0,18.0657,18.0752,18.0657,18.0752,13200.0
2007-03-23 15:40:00,19.18,19.22,19.18,19.21,25600.0,18.0752,18.1129,18.0752,18.1034,25600.0
2007-03-23 15:45:00,19.21,19.23,19.2,19.23,33200.0,18.1034,18.1223,18.094,18.1223,33200.0
2007-03-23 15:50:00,19.24,19.25,19.23,19.25,78600.0,18.1317,18.1411,18.1223,18.1411,78600.0
2007-03-23 15:55:00,19.25,19.25,19.23,19.24,101400.0,18.1411,18.1411,18.1223,18.1317,101400.0
2007-03-26 09:30:00,19.22,19.25,19.15,19.25,40400.0,18.1129,18.1411,18.0469,18.1411,40400.0
2007-03-26 09:35:00,19.25,19.26,19.23,19.23,9200.0,18.1411,18.1505,18.1223,18.1223,9200.0
2007-03-26 09:40:00,19.23,19.23,19.21,19.21,3000.0,18.1223,18.1223,18.1034,18.1034,3000.0
2007-03-26 09:45:00,19.2,19.23,19.18,19.18,11000.0,18.094,18.1223,18.0752,18.0752,11000.0
2007-03-26 09:50:00,19.19,19.25,19.19,19.21,9600.0,18.0846,18.1411,18.0846,18.1034,9600.0
2007-03-26 09:55:00,19.23,19.23,19.2,19.23,13800.0,18.1223,18.1223,18.094,18.1223,13800.0
2007-03-26 10:00:00,19.21,19.22,19.15,19.18,27200.0,18.1034,18.1129,18.0469,18.0752,27200.0
2007-03-26 10:05:00,19.15,19.17,19.1,19.12,28400.0,18.0469,18.0657,17.9998,18.0186,28400.0
2007-03-26 10:10:00,19.12,19.18,19.11,19.18,13400.0,18.0186,18.0752,18.0092,18.0752,13400.0
2007-03-26 10:15:00,19.18,19.23,19.16,19.23,18400.0,18.0752,18.1223,18.0563,18.1223,18400.0
2007-03-26 10:20:00,19.22,19.24,19.19,19.19,6800.0,18.1129,18.1317,18.0846,18.0846,6800.0
2007-03-26 10:25:00,19.17,19.18,19.15,19.17,22800.0,18.0657,18.0752,18.0469,18.0657,22800.0
2007-03-26 10:30:00,19.17,19.19,19.16,19.18,13200.0,18.0657,18.0846,18.0563,18.0752,13200.0
2007-03-26 10:35:00,19.18,19.19,19.15,19.16,114200.0,18.0752,18.0846,18.0469,18.0563,114200.0
2007-03-26 10:40:00,19.16,19.18,19.16,19.16,30600.0,18.0563,18.0752,18.0563,18.0563,30600.0
2007-03-26 10:45:00,19.16,19.16,19.14,19.14,22200.0,18.0563,18.0563,18.0375,18.0375,22200.0
2007-03-26 10:50:00,19.15,19.15,19.14,19.14,21600.0,18.0469,18.0469,18.0375,18.0375,21600.0
2007-03-26 10:55:00,19.15,19.15,19.14,19.14,10200.0,18.0469,18.0469,18.0375,18.0375,10200.0
2007-03-26 11:00:00,19.15,19.15,19.11,19.12,22600.0,18.0469,18.0469,18.0092,18.0186,22600.0
2007-03-26 11:05:00,19.11,19.13,19.11,19.11,7400.0,18.0092,18.028,18.0092,18.0092,7400.0
2007-03-26 11:10:00,19.11,19.11,19.11,19.11,3800.0,18.0092,18.0092,18.0092,18.0092,3800.0
2007-03-26 11:15:00,19.11,19.11,19.11,19.11,6000.0,18.0092,18.0092,18.0092,18.0092,6000.0
2007-03-26 11:20:00,19.11,19.14,19.11,19.13,28200.0,18.0092,18.0375,18.0092,18.028,28200.0
2007-03-26 11:25:00,19.13,19.15,19.13,19.14,22200.0,18.028,18.0469,18.028,18.0375,22200.0
2007-03-26 11:30:00,19.14,19.18,19.14,19.18,22000.0,18.0375,18.0752,18.0375,18.0752,22000.0
2007-03-26 11:35:00,19.18,19.27,19.18,19.26,32400.0,18.0752,18.16,18.0752,18.1505,32400.0
2007-03-26 11:40:00,19.26,19.31,19.25,19.31,40800.0,18.1505,18.1977,18.1411,18.1977,40800.0
2007-03-26 11:45:00,19.3,19.31,19.29,19.29,13800.0,18.1882,18.1977,18.1788,18.1788,13800.0
2007-03-26 11:50:00,19.29,19.31,19.29,19.29,26000.0,18.1788,18.1977,18.1788,18.1788,26000.0
2007-03-26 11:55:00,19.29,19.31,19.28,19.3,23400.0,18.1788,18.1977,18.1694,18.1882,23400.0
2007-03-26 12:00:00,19.31,19.34,19.3,19.3,37400.0,18.1977,18.2259,18.1882,18.1882,37400.0
2007-03-26 12:05:00,19.3,19.34,19.3,19.34,16400.0,18.1882,18.2259,18.1882,18.2259,16400.0
2007-03-26 12:10:00,19.34,19.36,19.34,19.36,10400.0,18.2259,18.2448,18.2259,18.2448,10400.0
2007-03-26 12:15:00,19.36,19.36,19.35,19.36,14600.0,18.2448,18.2448,18.2354,18.2448,14600.0
2007-03-26 12:20:00,19.36,19.41,19.36,19.41,36400.0,18.2448,18.2919,18.2448,18.2919,36400.0
2007-03-26 12:25:00,19.42,19.43,19.4,19.43,21400.0,18.3013,18.3108,18.2825,18.3108,21400.0
2007-03-26 12:30:00,19.42,19.45,19.42,19.45,8400.0,18.3013,18.3296,18.3013,18.3296,8400.0
2007-03-26 12:35:00,19.43,19.45,19.42,19.42,10800.0,18.3108,18.3296,18.3013,18.3013,10800.0
2007-03-26 12:40:00,19.41,19.42,19.38,19.38,14000.0,18.2919,18.3013,18.2636,18.2636,14000.0
2007-03-26 12:45:00,19.37,19.42,19.36,19.4,24800.0,18.2542,18.3013,18.2448,18.2825,24800.0
2007-03-26 12:50:00,19.41,19.41,19.38,19.4,16000.0,18.2919,18.2919,18.2636,18.2825,16000.0
2007-03-26 12:55:00,19.4,19.42,19.4,19.42,8000.0,18.2825,18.3013,18.2825,18.3013,8000.0
2007-03-26 13:00:00,19.42,19.43,19.41,19.42,13400.0,18.3013,18.3108,18.2919,18.3013,13400.0
2007-03-26 13:05:00,19.42,19.44,19.42,19.44,8200.0,18.3013,18.3202,18.3013,18.3202,8200.0
2007-03-26 13:10:00,19.44,19.48,19.44,19.48,30800.0,18.3202,18.3579,18.3202,18.3579,30800.0
2007-03-26 13:15:00,19.49,19.5,19.47,19.49,28400.0,18.3673,18.3767,18.3485,18.3673,28400.0
2007-03-26 13:20:00,19.49,19.5,19.48,19.5,33800.0,18.3673,18.3767,18.3579,18.3767,33800.0
2007-03-26 13:25:00,19.5,19.5,19.48,19.5,11200.0,18.3767,18.3767,18.3579,18.3767,11200.0
2007-03-26 13:30:00,19.5,19.54,19.49,19.52,20400.0,18.3767,18.4144,18.3673,18.3956,20400.0
2007-03-26 13:35:00,19.52,19.55,19.52,19.53,31400.0,18.3956,18.4238,18.3956,18.405,31400.0
2007-03-26 13:40:00,19.53,19.53,19.5,19.5,13000.0,18.405,18.405,18.3767,18.3767,13000.0
2007-03-26 13:45:00,19.5,19.51,19.48,19.48,12800.0,18.3767,18.3861,18.3579,18.3579,12800.0
2007-03-26 13:50:00,19.48,19.49,19.45,19.46,23800.0,18.3579,18.3673,18.3296,18.339,23800.0
2007-03-26 13:55:00,19.46,19.48,19.45,19.48,10000.0,18.339,18.3579,18.3296,18.3579,10000.0
2007-03-26 14:00:00,19.48,19.52,19.48,19.5,20800.0,18.3579,18.3956,18.3579,18.3767,20800.0
2007-03-26 14:05:00,19.5,19.5,19.47,19.48,14600.0,18.3767,18.3767,18.3485,18.3579,14600.0
2007-03-26 14:10:00,19.48,19.5,19.48,19.49,13400.0,18.3579,18.3767,18.3579,18.3673,13400.0
2007-03-26 14:15:00,19.49,19.5,19.49,19.5,13200.0,18.3673,18.3767,18.3673,18.3767,13200.0
2007-03-26 14:20:00,19.5,19.52,19.49,19.51,36000.0,18.3767,18.3956,18.3673,18.3861,36000.0
2007-03-26 14:25:00,19.5,19.54,19.5,19.54,17800.0,18.3767,18.4144,18.3767,18.4144,17800.0
2007-03-26 14:30:00,19.54,19.57,19.54,19.56,21000.0,18.4144,18.4427,18.4144,18.4333,21000.0
2007-03-26 14:35:00,19.55,19.58,19.55,19.57,37400.0,18.4238,18.4521,18.4238,18.4427,37400.0
2007-03-26 14:40:00,19.57,19.58,19.56,19.58,19800.0,18.4427,18.4521,18.4333,18.4521,19800.0
2007-03-26 14:45:00,19.57,19.58,19.56,19.57,18600.0,18.4427,18.4521,18.4333,18.4427,18600.0
2007-03-26 14:50:00,19.57,19.6,19.57,19.59,42600.0,18.4427,18.471,18.4427,18.4615,42600.0
2007-03-26 14:55:00,19.59,19.63,19.59,19.61,40200.0,18.4615,18.4992,18.4615,18.4804,40200.0
2007-03-26 15:00:00,19.61,19.64,19.6,19.63,56600.0,18.4804,18.5087,18.471,18.4992,56600.0
2007-03-26 15:05:00,19.62,19.64,19.6,19.63,33400.0,18.4898,18.5087,18.471,18.4992,33400.0
2007-03-26 15:10:00,19.63,19.66,19.63,19.65,34800.0,18.4992,18.5275,18.4992,18.5181,34800.0
2007-03-26 15:15:00,19.65,19.68,19.64,19.67,52600.0,18.5181,18.5464,18.5087,18.5369,52600.0
2007-03-26 15:20:00,19.68,19.72,19.67,19.71,58600.0,18.5464,18.5841,18.5369,18.5746,58600.0
2007-03-26 15:25:00,19.71,19.74,19.7,19.74,32400.0,18.5746,18.6029,18.5652,18.6029,32400.0
2007-03-26 15:30:00,19.73,19.75,19.73,19.74,33200.0,18.5935,18.6123,18.5935,18.6029,33200.0
2007-03-26 15:35:00,19.75,19.75,19.69,19.7,43600.0,18.6123,18.6123,18.5558,18.5652,43600.0
2007-03-26 15:40:00,19.7,19.71,19.68,19.68,37400.0,18.5652,18.5746,18.5464,18.5464,37400.0
2007-03-26 15:45:00,19.68,19.7,19.66,19.67,44200.0,18.5464,18.5652,18.5275,18.5369,44200.0
2007-03-26 15:50:00,19.67,19.68,19.66,19.67,53000.0,18.5369,18.5464,18.5275,18.5369,53000.0
2007-03-26 15:55:00,19.67,19.68,19.66,19.68,68600.0,18.5369,18.5464,18.5275,18.5464,68600.0
2007-03-27 09:30:00,19.65,19.65,19.48,19.49,15000.0,18.5181,18.5181,18.3579,18.3673,15000.0
2007-03-27 09:35:00,19.52,19.61,19.52,19.58,18600.0,18.3956,18.4804,18.3956,18.4521,18600.0
2007-03-27 09:40:00,19.59,19.64,19.58,19.61,19600.0,18.4615,18.5087,18.4521,18.4804,19600.0
2007-03-27 09:45:00,19.62,19.63,19.58,19.61,15600.0,18.4898,18.4992,18.4521,18.4804,15600.0
2007-03-27 09:50:00,19.61,19.61,19.58,19.61,12400.0,18.4804,18.4804,18.4521,18.4804,12400.0
2007-03-27 09:55:00,19.59,19.6,19.55,19.57,15200.0,18.4615,18.471,18.4238,18.4427,15200.0
2007-03-27 10:00:00,19.56,19.58,19.53,19.54,15800.0,18.4333,18.4521,18.405,18.4144,15800.0
2007-03-27 10:05:00,19.53,19.53,19.5,19.51,21200.0,18.405,18.405,18.3767,18.3861,21200.0
2007-03-27 10:10:00,19.51,19.52,19.49,19.5,23800.0,18.3861,18.3956,18.3673,18.3767,23800.0
2007-03-27 10:15:00,19.5,19.52,19.49,19.5,16600.0,18.3767,18.3956,18.3673,18.3767,16600.0
2007-03-27 10:20:00,19.5,19.53,19.49,19.53,13600.0,18.3767,18.405,18.3673,18.405,13600.0
2007-03-27 10:25:00,19.52,19.52,19.49,19.49,10200.0,18.3956,18.3956,18.3673,18.3673,10200.0
2007-03-27 10:30:00,19.49,19.49,19.47,19.48,52000.0,18.3673,18.3673,18.3485,18.3579,52000.0
2007-03-27 10:35:00,19.48,19.51,19.45,19.5,35400.0,18.3579,18.3861,18.3296,18.3767,35400.0
2007-03-27 10:40:00,19.5,19.5,19.47,19.48,7800.0,18.3767,18.3767,18.3485,18.3579,7800.0
2007-03-27 10:45:00,19.48,19.49,19.46,19.48,10400.0,18.3579,18.3673,18.339,18.3579,10400.0
2007-03-27 10:50:00,19.47,19.49,19.46,19.48,9800.0,18.3485,18.3673,18.339,18.3579,9800.0
2007-03-27 10:55:00,19.47,19.48,19.45,19.46,23000.0,18.3485,18.3579,18.3296,18.339,23000.0
2007-03-27 11:00:00,19.46,19.46,19.44,19.45,18000.0,18.339,18.339,18.3202,18.3296,18000.0
2007-03-27 11:05:00,19.45,19.45,19.42,19.43,25800.0,18.3296,18.3296,18.3013,18.3108,25800.0
2007-03-27 11:10:00,19.42,19.43,19.42,19.43,11400.0,18.3013,18.3108,18.3013,18.3108,11400.0
2007-03-27 11:15:00,19.43,19.43,19.42,19.43,12800.0,18.3108,18.3108,18.3013,18.3108,12800.0
2007-03-27 11:20:00,19.43,19.43,19.38,19.38,40600.0,18.3108,18.3108,18.2636,18.2636,40600.0
2007-03-27 11:25:00,19.38,19.38,19.35,19.38,50200.0,18.2636,18.2636,18.2354,18.2636,50200.0
2007-03-27 11:30:00,19.37,19.43,19.36,19.42,58000.0,18.2542,18.3108,18.2448,18.3013,58000.0
2007-03-27 11:35:00,19.43,19.43,19.42,19.43,3800.0,18.3108,18.3108,18.3013,18.3108,3800.0
2007-03-27 11:40:00,19.42,19.42,19.39,19.4,7200.0,18.3013,18.3013,18.2731,18.2825,7200.0
2007-03-27 11:45:00,19.4,19.42,19.4,19.4,4800.0,18.2825,18.3013,18.2825,18.2825,4800.0
2007-03-27 11:50:00,19.4,19.41,19.39,19.4,9200.0,18.2825,18.2919,18.2731,18.2825,9200.0
2007-03-27 11:55:00,19.41,19.41,19.39,19.39,2600.0,18.2919,18.2919,18.2731,18.2731,2600.0
2007-03-27 12:00:00,19.4,19.4,19.38,19.38,12400.0,18.2825,18.2825,18.2636,18.2636,12400.0
2007-03-27 12:05:00,19.38,19.43,19.38,19.43,24000.0,18.2636,18.3108,18.2636,18.3108,24000.0
2007-03-27 12:10:00,19.42,19.5,19.42,19.43,40400.0,18.3013,18.3767,18.3013,18.3108,40400.0
2007-03-27 12:15:00,19.44,19.45,19.43,19.45,10200.0,18.3202,18.3296,18.3108,18.3296,10200.0
2007-03-27 12:20:00,19.45,19.45,19.44,19.45,10400.0,18.3296,18.3296,18.3202,18.3296,10400.0
2007-03-27 12:25:00,19.45,19.47,19.45,19.46,9000.0,18.3296,18.3485,18.3296,18.339,9000.0
2007-03-27 12:30:00,19.46,19.47,19.42,19.43,20800.0,18.339,18.3485,18.3013,18.3108,20800.0
2007-03-27 12:35:00,19.43,19.43,19.4,19.41,7800.0,18.3108,18.3108,18.2825,18.2919,7800.0
2007-03-27 12:40:00,19.41,19.41,19.39,19.4,6200.0,18.2919,18.2919,18.2731,18.2825,6200.0
2007-03-27 12:45:00,19.4,19.41,19.39,19.4,3200.0,18.2825,18.2919,18.2731,18.2825,3200.0
2007-03-27 12:50:00,19.4,19.4,19.38,19.39,3800.0,18.2825,18.2825,18.2636,18.2731,3800.0
2007-03-27 12:55:00,19.39,19.39,19.38,19.38,5600.0,18.2731,18.2731,18.2636,18.2636,5600.0
2007-03-27 13:00:00,19.38,19.39,19.36,19.39,16600.0,18.2636,18.2731,18.2448,18.2731,16600.0
2007-03-27 13:05:00,19.39,19.44,19.39,19.43,48400.0,18.2731,18.3202,18.2731,18.3108,48400.0
2007-03-27 13:10:00,19.43,19.43,19.43,19.43,15600.0,18.3108,18.3108,18.3108,18.3108,15600.0
2007-03-27 13:15:00,19.43,19.44,19.4,19.43,24000.0,18.3108,18.3202,18.2825,18.3108,24000.0
2007-03-27 13:20:00,19.43,19.44,19.42,19.43,22200.0,18.3108,18.3202,18.3013,18.3108,22200.0
2007-03-27 13:25:00,19.43,19.43,19.43,19.43,3800.0,18.3108,18.3108,18.3108,18.3108,3800.0
2007-03-27 13:30:00,19.43,19.46,19.43,19.45,15000.0,18.3108,18.339,18.3108,18.3296,15000.0
2007-03-27 13:35:00,19.46,19.47,19.45,19.45,3400.0,18.339,18.3485,18.3296,18.3296,3400.0
2007-03-27 13:40:00,19.45,19.47,19.43,19.47,24400.0,18.3296,18.3485,18.3108,18.3485,24400.0
2007-03-27 13:45:00,19.47,19.47,19.46,19.47,40600.0,18.3485,18.3485,18.339,18.3485,40600.0
2007-03-27 13:50:00,19.47,19.48,19.46,19.47,18800.0,18.3485,18.3579,18.339,18.3485,18800.0
2007-03-27 13:55:00,19.48,19.48,19.45,19.47,13200.0,18.3579,18.3579,18.3296,18.3485,13200.0
2007-03-27 14:00:00,19.46,19.46,19.45,19.46,71000.0,18.339,18.339,18.3296,18.339,71000.0
2007-03-27 14:05:00,19.46,19.48,19.46,19.47,8400.0,18.339,18.3579,18.339,18.3485,8400.0
2007-03-27 14:10:00,19.47,19.49,19.46,19.49,17600.0,18.3485,18.3673,18.339,18.3673,17600.0
2007-03-27 14:15:00,19.5,19.51,19.48,19.48,9600.0,18.3767,18.3861,18.3579,18.3579,9600.0
2007-03-27 14:20:00,19.48,19.49,19.47,19.48,60200.0,18.3579,18.3673,18.3485,18.3579,60200.0
2007-03-27 14:25:00,19.49,19.5,19.49,19.5,16000.0,18.3673,18.3767,18.3673,18.3767,16000.0
2007-03-27 14:30:00,19.49,19.53,19.48,19.5,30600.0,18.3673,18.405,18.3579,18.3767,30600.0
2007-03-27 14:35:00,19.5,19.5,19.49,19.5,12800.0,18.3767,18.3767,18.3673,18.3767,12800.0
2007-03-27 14:40:00,19.5,19.52,19.5,19.5,6000.0,18.3767,18.3956,18.3767,18.3767,6000.0
2007-03-27 14:45:00,19.5,19.53,19.5,19.53,18800.0,18.3767,18.405,18.3767,18.405,18800.0
2007-03-27 14:50:00,19.53,19.54,19.52,19.54,13400.0,18.405,18.4144,18.3956,18.4144,13400.0
2007-03-27 14:55:00,19.55,19.57,19.54,19.57,20200.0,18.4238,18.4427,18.4144,18.4427,20200.0
2007-03-27 15:00:00,19.56,19.57,19.56,19.56,20600.0,18.4333,18.4427,18.4333,18.4333,20600.0
2007-03-27 15:05:00,19.56,19.63,19.56,19.62,42400.0,18.4333,18.4992,18.4333,18.4898,42400.0
2007-03-27 15:10:00,19.62,19.62,19.61,19.61,41600.0,18.4898,18.4898,18.4804,18.4804,41600.0
2007-03-27 15:15:00,19.61,19.65,19.61,19.63,35400.0,18.4804,18.5181,18.4804,18.4992,35400.0
2007-03-27 15:20:00,19.63,19.65,19.62,19.62,29000.0,18.4992,18.5181,18.4898,18.4898,29000.0
2007-03-27 15:25:00,19.62,19.65,19.62,19.63,16800.0,18.4898,18.5181,18.4898,18.4992,16800.0
2007-03-27 15:30:00,19.63,19.65,19.62,19.65,31800.0,18.4992,18.5181,18.4898,18.5181,31800.0
2007-03-27 15:35:00,19.65,19.65,19.61,19.63,35600.0,18.5181,18.5181,18.4804,18.4992,35600.0
2007-03-27 15:40:00,19.62,19.63,19.61,19.61,17200.0,18.4898,18.4992,18.4804,18.4804,17200.0
2007-03-27 15:45:00,19.61,19.61,19.6,19.6,39000.0,18.4804,18.4804,18.471,18.471,39000.0
2007-03-27 15:50:00,19.6,19.61,19.59,19.6,40400.0,18.471,18.4804,18.4615,18.471,40400.0
2007-03-27 15:55:00,19.6,19.63,19.6,19.63,49000.0,18.471,18.4992,18.471,18.4992,49000.0
2007-03-28 09:30:00,19.5,19.55,19.42,19.55,47400.0,18.3767,18.4238,18.3013,18.4238,47400.0
2007-03-28 09:35:00,19.53,19.56,19.49,19.56,29000.0,18.405,18.4333,18.3673,18.4333,29000.0
2007-03-28 09:40:00,19.54,19.54,19.5,19.53,11000.0,18.4144,18.4144,18.3767,18.405,11000.0
2007-03-28 09:45:00,19.53,19.55,19.5,19.53,41400.0,18.405,18.4238,18.3767,18.405,41400.0
2007-03-28 09:50:00,19.52,19.57,19.5,19.54,25200.0,18.3956,18.4427,18.3767,18.4144,25200.0
2007-03-28 09:55:00,19.53,19.54,19.5,19.5,16800.0,18.405,18.4144,18.3767,18.3767,16800.0
2007-03-28 10:00:00,19.51,19.55,19.5,19.52,18600.0,18.3861,18.4238,18.3767,18.3956,18600.0
2007-03-28 10:05:00,19.52,19.53,19.5,19.5,7600.0,18.3956,18.405,18.3767,18.3767,7600.0
2007-03-28 10:10:00,19.51,19.52,19.5,19.52,13600.0,18.3861,18.3956,18.3767,18.3956,13600.0
2007-03-28 10:15:00,19.53,19.55,19.5,19.54,6600.0,18.405,18.4238,18.3767,18.4144,6600.0
2007-03-28 10:20:00,19.52,19.53,19.51,19.51,6600.0,18.3956,18.405,18.3861,18.3861,6600.0
2007-03-28 10:25:00,19.51,19.54,19.5,19.54,21000.0,18.3861,18.4144,18.3767,18.4144,21000.0
2007-03-28 10:30:00,19.54,19.54,19.5,19.51,106400.0,18.4144,18.4144,18.3767,18.3861,106400.0
2007-03-28 10:35:00,19.52,19.56,19.49,19.55,56800.0,18.3956,18.4333,18.3673,18.4238,56800.0
2007-03-28 10:40:00,19.55,19.55,19.53,19.53,87600.0,18.4238,18.4238,18.405,18.405,87600.0
2007-03-28 10:45:00,19.53,19.56,19.53,19.54,36400.0,18.405,18.4333,18.405,18.4144,36400.0
2007-03-28 10:50:00,19.55,19.55,19.54,19.55,17200.0,18.4238,18.4238,18.4144,18.4238,17200.0
2007-03-28 10:55:00,19.55,19.59,19.53,19.55,29000.0,18.4238,18.4615,18.405,18.4238,29000.0
2007-03-28 11:00:00,19.54,19.54,19.53,19.54,19200.0,18.4144,18.4144,18.405,18.4144,19200.0
2007-03-28 11:05:00,19.54,19.57,19.54,19.55,16000.0,18.4144,18.4427,18.4144,18.4238,16000.0
2007-03-28 11:10:00,19.55,19.56,19.53,19.54,27200.0,18.4238,18.4333,18.405,18.4144,27200.0
2007-03-28 11:15:00,19.53,19.59,19.53,19.57,36600.0,18.405,18.4615,18.405,18.4427,36600.0
2007-03-28 11:20:00,19.57,19.6,19.56,19.6,35400.0,18.4427,18.471,18.4333,18.471,35400.0
2007-03-28 11:25:00,19.6,19.68,19.6,19.67,40200.0,18.471,18.5464,18.471,18.5369,40200.0
2007-03-28 11:30:00,19.66,19.67,19.64,19.65,26800.0,18.5275,18.5369,18.5087,18.5181,26800.0
2007-03-28 11:35:00,19.64,19.68,19.62,19.67,29000.0,18.5087,18.5464,18.4898,18.5369,29000.0
2007-03-28 11:40:00,19.66,19.67,19.66,19.66,11600.0,18.5275,18.5369,18.5275,18.5275,11600.0
2007-03-28 11:45:00,19.66,19.66,19.65,19.65,9200.0,18.5275,18.5275,18.5181,18.5181,9200.0
2007-03-28 11:50:00,19.64,19.65,19.64,19.65,16600.0,18.5087,18.5181,18.5087,18.5181,16600.0
2007-03-28 11:55:00,19.64,19.65,19.64,19.64,7200.0,18.5087,18.5181,18.5087,18.5087,7200.0
2007-03-28 12:00:00,19.64,19.65,19.63,19.64,17200.0,18.5087,18.5181,18.4992,18.5087,17200.0
2007-03-28 12:05:00,19.64,19.66,19.64,19.64,18000.0,18.5087,18.5275,18.5087,18.5087,18000.0
2007-03-28 12:10:00,19.64,19.64,19.61,19.63,12600.0,18.5087,18.5087,18.4804,18.4992,12600.0
2007-03-28 12:15:00,19.63,19.64,19.61,19.63,15200.0,18.4992,18.5087,18.4804,18.4992,15200.0
2007-03-28 12:20:00,19.63,19.65,19.63,19.64,25800.0,18.4992,18.5181,18.4992,18.5087,25800.0
2007-03-28 12:25:00,19.65,19.65,19.61,19.61,9400.0,18.5181,18.5181,18.4804,18.4804,9400.0
2007-03-28 12:30:00,19.61,19.61,19.6,19.6,13400.0,18.4804,18.4804,18.471,18.471,13400.0
2007-03-28 12:35:00,19.6,19.6,19.58,19.59,15200.0,18.471,18.471,18.4521,18.4615,15200.0
2007-03-28 12:40:00,19.59,19.6,19.59,19.59,14000.0,18.4615,18.471,18.4615,18.4615,14000.0
2007-03-28 12:45:00,19.59,19.6,19.58,19.6,13600.0,18.4615,18.471,18.4521,18.471,13600.0
2007-03-28 12:50:00,19.6,19.6,19.58,19.59,12600.0,18.471,18.471,18.4521,18.4615,12600.0
2007-03-28 12:55:00,19.59,19.59,19.57,19.57,18600.0,18.4615,18.4615,18.4427,18.4427,18600.0
2007-03-28 13:00:00,19.58,19.58,19.56,19.56,7400.0,18.4521,18.4521,18.4333,18.4333,7400.0
2007-03-28 13:05:00,19.56,19.58,19.55,19.56,11000.0,18.4333,18.4521,18.4238,18.4333,11000.0
2007-03-28 13:10:00,19.57,19.57,19.53,19.55,18400.0,18.4427,18.4427,18.405,18.4238,18400.0
2007-03-28 13:15:00,19.53,19.55,19.53,19.54,8600.0,18.405,18.4238,18.405,18.4144,8600.0
2007-03-28 13:20:00,19.55,19.56,19.53,19.56,19800.0,18.4238,18.4333,18.405,18.4333,19800.0
2007-03-28 13:25:00,19.56,19.56,19.55,19.55,14600.0,18.4333,18.4333,18.4238,18.4238,14600.0
2007-03-28 13:30:00,19.56,19.57,19.56,19.56,9800.0,18.4333,18.4427,18.4333,18.4333,9800.0
2007-03-28 13:35:00,19.56,19.59,19.56,19.57,12000.0,18.4333,18.4615,18.4333,18.4427,12000.0
2007-03-28 13:40:00,19.56,19.57,19.56,19.57,9200.0,18.4333,18.4427,18.4333,18.4427,9200.0
2007-03-28 13:45:00,19.57,19.57,19.55,19.56,8200.0,18.4427,18.4427,18.4238,18.4333,8200.0
2007-03-28 13:50:00,19.56,19.57,19.55,19.56,10800.0,18.4333,18.4427,18.4238,18.4333,10800.0
2007-03-28 13:55:00,19.56,19.57,19.54,19.54,6800.0,18.4333,18.4427,18.4144,18.4144,6800.0
2007-03-28 14:00:00,19.54,19.54,19.52,19.53,13800.0,18.4144,18.4144,18.3956,18.405,13800.0
2007-03-28 14:05:00,19.52,19.53,19.51,19.52,23600.0,18.3956,18.405,18.3861,18.3956,23600.0
2007-03-28 14:10:00,19.53,19.53,19.5,19.52,34000.0,18.405,18.405,18.3767,18.3956,34000.0
2007-03-28 14:15:00,19.5,19.52,19.5,19.52,16600.0,18.3767,18.3956,18.3767,18.3956,16600.0
2007-03-28 14:20:00,19.52,19.53,19.5,19.52,22200.0,18.3956,18.405,18.3767,18.3956,22200.0
2007-03-28 14:25:00,19.52,19.54,19.5,19.53,20200.0,18.3956,18.4144,18.3767,18.405,20200.0
2007-03-28 14:30:00,19.52,19.53,19.5,19.52,13800.0,18.3956,18.405,18.3767,18.3956,13800.0
2007-03-28 14:35:00,19.52,19.53,19.5,19.53,23800.0,18.3956,18.405,18.3767,18.405,23800.0
2007-03-28 14:40:00,19.53,19.58,19.53,19.57,23600.0,18.405,18.4521,18.405,18.4427,23600.0
2007-03-28 14:45:00,19.56,19.58,19.56,19.57,16800.0,18.4333,18.4521,18.4333,18.4427,16800.0
2007-03-28 14:50:00,19.58,19.58,19.57,19.57,30600.0,18.4521,18.4521,18.4427,18.4427,30600.0
2007-03-28 14:55:00,19.57,19.59,19.56,19.58,14600.0,18.4427,18.4615,18.4333,18.4521,14600.0
2007-03-28 15:00:00,19.58,19.59,19.56,19.56,22000.0,18.4521,18.4615,18.4333,18.4333,22000.0
2007-03-28 15:05:00,19.56,19.57,19.55,19.57,17600.0,18.4333,18.4427,18.4238,18.4427,17600.0
2007-03-28 15:10:00,19.57,19.57,19.53,19.55,44800.0,18.4427,18.4427,18.405,18.4238,44800.0
2007-03-28 15:15:00,19.54,19.55,19.53,19.54,21600.0,18.4144,18.4238,18.405,18.4144,21600.0
2007-03-28 15:20:00,19.54,19.57,19.54,19.56,20600.0,18.4144,18.4427,18.4144,18.4333,20600.0
2007-03-28 15:25:00,19.56,19.59,19.56,19.59,30000.0,18.4333,18.4615,18.4333,18.4615,30000.0
2007-03-28 15:30:00,19.59,19.61,19.59,19.6,18400.0,18.4615,18.4804,18.4615,18.471,18400.0
2007-03-28 15:35:00,19.61,19.61,19.56,19.58,34200.0,18.4804,18.4804,18.4333,18.4521,34200.0
2007-03-28 15:40:00,19.57,19.59,19.57,19.58,30000.0,18.4427,18.4615,18.4427,18.4521,30000.0
2007-03-28 15:45:00,19.58,19.6,19.58,19.6,20600.0,18.4521,18.471,18.4521,18.471,20600.0
2007-03-28 15:50:00,19.6,19.63,19.6,19.63,46200.0,18.471,18.4992,18.471,18.4992,46200.0
2007-03-28 15:55:00,19.63,19.63,19.59,19.59,83600.0,18.4992,18.4992,18.4615,18.4615,83600.0
2007-03-29 09:30:00,19.66,19.67,19.66,19.67,400.0,18.5275,18.5369,18.5275,18.5369,400.0
2007-03-29 09:35:00,19.75,19.79,19.68,19.72,33800.0,18.6123,18.65,18.5464,18.5841,33800.0
2007-03-29 09:40:00,19.72,19.75,19.7,19.74,48400.0,18.5841,18.6123,18.5652,18.6029,48400.0
2007-03-29 09:45:00,19.74,19.77,19.67,19.68,61800.0,18.6029,18.6312,18.5369,18.5464,61800.0
2007-03-29 09:50:00,19.67,19.68,19.63,19.63,44600.0,18.5369,18.5464,18.4992,18.4992,44600.0
2007-03-29 09:55:00,19.63,19.64,19.63,19.64,15400.0,18.4992,18.5087,18.4992,18.5087,15400.0
2007-03-29 10:00:00,19.64,19.64,19.61,19.61,25200.0,18.5087,18.5087,18.4804,18.4804,25200.0
2007-03-29 10:05:00,19.61,19.61,19.57,19.57,33000.0,18.4804,18.4804,18.4427,18.4427,33000.0
2007-03-29 10:10:00,19.57,19.58,19.55,19.56,21600.0,18.4427,18.4521,18.4238,18.4333,21600.0
2007-03-29 10:15:00,19.55,19.56,19.51,19.53,44800.0,18.4238,18.4333,18.3861,18.405,44800.0
2007-03-29 10:20:00,19.53,19.57,19.52,19.56,31400.0,18.405,18.4427,18.3956,18.4333,31400.0
2007-03-29 10:25:00,19.56,19.59,19.56,19.59,17400.0,18.4333,18.4615,18.4333,18.4615,17400.0
2007-03-29 10:30:00,19.59,19.61,19.55,19.56,41000.0,18.4615,18.4804,18.4238,18.4333,41000.0
2007-03-29 10:35:00,19.56,19.57,19.55,19.55,14600.0,18.4333,18.4427,18.4238,18.4238,14600.0
2007-03-29 10:40:00,19.56,19.56,19.52,19.53,29200.0,18.4333,18.4333,18.3956,18.405,29200.0
2007-03-29 10:45:00,19.53,19.53,19.52,19.53,16600.0,18.405,18.405,18.3956,18.405,16600.0
2007-03-29 10:50:00,19.52,19.53,19.52,19.53,47200.0,18.3956,18.405,18.3956,18.405,47200.0
2007-03-29 10:55:00,19.53,19.59,19.53,19.57,33800.0,18.405,18.4615,18.405,18.4427,33800.0
2007-03-29 11:00:00,19.57,19.57,19.55,19.55,10000.0,18.4427,18.4427,18.4238,18.4238,10000.0
2007-03-29 11:05:00,19.55,19.55,19.54,19.54,14400.0,18.4238,18.4238,18.4144,18.4144,14400.0
2007-03-29 11:10:00,19.53,19.53,19.49,19.5,50000.0,18.405,18.405,18.3673,18.3767,50000.0
2007-03-29 11:15:00,19.52,19.58,19.52,19.58,17600.0,18.3956,18.4521,18.3956,18.4521,17600.0
2007-03-29 11:20:00,19.58,19.58,19.49,19.5,32000.0,18.4521,18.4521,18.3673,18.3767,32000.0
2007-03-29 11:25:00,19.51,19.55,19.5,19.55,15200.0,18.3861,18.4238,18.3767,18.4238,15200.0
2007-03-29 11:30:00,19.55,19.58,19.55,19.57,14600.0,18.4238,18.4521,18.4238,18.4427,14600.0
2007-03-29 11:35:00,19.58,19.58,19.54,19.54,13400.0,18.4521,18.4521,18.4144,18.4144,13400.0
2007-03-29 11:40:00,19.55,19.55,19.54,19.54,9400.0,18.4238,18.4238,18.4144,18.4144,9400.0
2007-03-29 11:45:00,19.53,19.54,19.52,19.52,4600.0,18.405,18.4144,18.3956,18.3956,4600.0
2007-03-29 11:50:00,19.52,19.56,19.52,19.56,106400.0,18.3956,18.4333,18.3956,18.4333,106400.0
2007-03-29 11:55:00,19.56,19.56,19.54,19.55,18600.0,18.4333,18.4333,18.4144,18.4238,18600.0
2007-03-29 12:00:00,19.55,19.56,19.52,19.52,9400.0,18.4238,18.4333,18.3956,18.3956,9400.0
2007-03-29 12:05:00,19.52,19.52,19.5,19.51,14000.0,18.3956,18.3956,18.3767,18.3861,14000.0
2007-03-29 12:10:00,19.51,19.52,19.49,19.5,17000.0,18.3861,18.3956,18.3673,18.3767,17000.0
2007-03-29 12:15:00,19.5,19.54,19.48,19.53,16000.0,18.3767,18.4144,18.3579,18.405,16000.0
2007-03-29 12:20:00,19.53,19.53,19.49,19.49,11000.0,18.405,18.405,18.3673,18.3673,11000.0
2007-03-29 12:25:00,19.5,19.52,19.49,19.51,25200.0,18.3767,18.3956,18.3673,18.3861,25200.0
2007-03-29 12:30:00,19.51,19.51,19.48,19.5,11200.0,18.3861,18.3861,18.3579,18.3767,11200.0
2007-03-29 12:35:00,19.5,19.53,19.49,19.5,17000.0,18.3767,18.405,18.3673,18.3767,17000.0
2007-03-29 12:40:00,19.5,19.51,19.5,19.51,3800.0,18.3767,18.3861,18.3767,18.3861,3800.0
2007-03-29 12:45:00,19.51,19.56,19.51,19.55,11400.0,18.3861,18.4333,18.3861,18.4238,11400.0
2007-03-29 12:50:00,19.56,19.56,19.5,19.5,12800.0,18.4333,18.4333,18.3767,18.3767,12800.0
2007-03-29 12:55:00,19.5,19.53,19.49,19.53,27800.0,18.3767,18.405,18.3673,18.405,27800.0
2007-03-29 13:00:00,19.53,19.53,19.49,19.5,24800.0,18.405,18.405,18.3673,18.3767,24800.0
2007-03-29 13:05:00,19.5,19.5,19.49,19.5,14400.0,18.3767,18.3767,18.3673,18.3767,14400.0
2007-03-29 13:10:00,19.5,19.5,19.49,19.49,11000.0,18.3767,18.3767,18.3673,18.3673,11000.0
2007-03-29 13:15:00,19.5,19.5,19.49,19.5,16000.0,18.3767,18.3767,18.3673,18.3767,16000.0
2007-03-29 13:20:00,19.5,19.5,19.48,19.49,44000.0,18.3767,18.3767,18.3579,18.3673,44000.0
2007-03-29 13:25:00,19.49,19.5,19.48,19.5,13200.0,18.3673,18.3767,18.3579,18.3767,13200.0
2007-03-29 13:30:00,19.5,19.5,19.48,19.49,47400.0,18.3767,18.3767,18.3579,18.3673,47400.0
2007-03-29 13:35:00,19.49,19.5,19.47,19.48,33200.0,18.3673,18.3767,18.3485,18.3579,33200.0
2007-03-29 13:40:00,19.49,19.5,19.48,19.5,18000.0,18.3673,18.3767,18.3579,18.3767,18000.0
2007-03-29 13:45:00,19.49,19.49,19.47,19.47,15800.0,18.3673,18.3673,18.3485,18.3485,15800.0
2007-03-29 13:50:00,19.48,19.48,19.46,19.47,13600.0,18.3579,18.3579,18.339,18.3485,13600.0
2007-03-29 13:55:00,19.47,19.48,19.45,19.45,131000.0,18.3485,18.3579,18.3296,18.3296,131000.0
2007-03-29 14:00:00,19.45,19.46,19.39,19.43,36800.0,18.3296,18.339,18.2731,18.3108,36800.0
2007-03-29 14:05:00,19.42,19.43,19.39,19.42,34600.0,18.3013,18.3108,18.2731,18.3013,34600.0
2007-03-29 14:10:00,19.43,19.43,19.37,19.39,33800.0,18.3108,18.3108,18.2542,18.2731,33800.0
2007-03-29 14:15:00,19.39,19.4,19.38,19.4,15000.0,18.2731,18.2825,18.2636,18.2825,15000.0
2007-03-29 14:20:00,19.4,19.41,19.38,19.38,23800.0,18.2825,18.2919,18.2636,18.2636,23800.0
2007-03-29 14:25:00,19.38,19.41,19.38,19.4,39400.0,18.2636,18.2919,18.2636,18.2825,39400.0
2007-03-29 14:30:00,19.39,19.4,19.37,19.39,22000.0,18.2731,18.2825,18.2542,18.2731,22000.0
2007-03-29 14:35:00,19.39,19.41,19.39,19.41,29800.0,18.2731,18.2919,18.2731,18.2919,29800.0
2007-03-29 14:40:00,19.41,19.43,19.4,19.43,34400.0,18.2919,18.3108,18.2825,18.3108,34400.0
2007-03-29 14:45:00,19.43,19.45,19.43,19.43,27400.0,18.3108,18.3296,18.3108,18.3108,27400.0
2007-03-29 14:50:00,19.43,19.45,19.42,19.44,32200.0,18.3108,18.3296,18.3013,18.3202,32200.0
2007-03-29 14:55:00,19.44,19.45,19.43,19.45,22400.0,18.3202,18.3296,18.3108,18.3296,22400.0
2007-03-29 15:00:00,19.45,19.47,19.45,19.45,34400.0,18.3296,18.3485,18.3296,18.3296,34400.0
2007-03-29 15:05:00,19.46,19.49,19.45,19.49,36600.0,18.339,18.3673,18.3296,18.3673,36600.0
2007-03-29 15:10:00,19.49,19.52,19.49,19.5,45800.0,18.3673,18.3956,18.3673,18.3767,45800.0
2007-03-29 15:15:00,19.5,19.5,19.47,19.49,41800.0,18.3767,18.3767,18.3485,18.3673,41800.0
2007-03-29 15:20:00,19.49,19.52,19.48,19.5,62200.0,18.3673,18.3956,18.3579,18.3767,62200.0
2007-03-29 15:25:00,19.5,19.51,19.48,19.48,30000.0,18.3767,18.3861,18.3579,18.3579,30000.0
2007-03-29 15:30:00,19.48,19.53,19.48,19.53,30600.0,18.3579,18.405,18.3579,18.405,30600.0
2007-03-29 15:35:00,19.53,19.55,19.49,19.5,50200.0,18.405,18.4238,18.3673,18.3767,50200.0
2007-03-29 15:40:00,19.5,19.54,19.5,19.54,40200.0,18.3767,18.4144,18.3767,18.4144,40200.0
2007-03-29 15:45:00,19.54,19.57,19.48,19.55,43800.0,18.4144,18.4427,18.3579,18.4238,43800.0
2007-03-29 15:50:00,19.55,19.57,19.55,19.56,44600.0,18.4238,18.4427,18.4238,18.4333,44600.0
2007-03-29 15:55:00,19.56,19.58,19.55,19.57,61400.0,18.4333,18.4521,18.4238,18.4427,61400.0
2007-03-30 09:30:00,19.97,19.97,19.97,19.97,200.0,18.8196,18.8196,18.8196,18.8196,200.0
2007-03-30 09:35:00,19.81,19.81,19.8,19.8,1000.0,18.6689,18.6689,18.6594,18.6594,1000.0
2007-03-30 09:40:00,19.74,19.85,19.7,19.8,218000.0,18.6029,18.7066,18.5652,18.6594,218000.0
2007-03-30 09:45:00,19.81,19.81,19.76,19.8,74800.0,18.6689,18.6689,18.6217,18.6594,74800.0
2007-03-30 09:50:00,19.77,19.95,19.77,19.86,133400.0,18.6312,18.8008,18.6312,18.716,133400.0
2007-03-30 09:55:00,19.86,19.88,19.7,19.84,177800.0,18.716,18.7348,18.5652,18.6971,177800.0
2007-03-30 10:00:00,19.83,19.86,19.72,19.74,67600.0,18.6877,18.716,18.5841,18.6029,67600.0
2007-03-30 10:05:00,19.76,19.77,19.63,19.71,89000.0,18.6217,18.6312,18.4992,18.5746,89000.0
2007-03-30 10:10:00,19.71,19.9,19.71,19.89,75200.0,18.5746,18.7537,18.5746,18.7443,75200.0
2007-03-30 10:15:00,19.89,19.9,19.78,19.79,37400.0,18.7443,18.7537,18.6406,18.65,37400.0
2007-03-30 10:20:00,19.77,19.78,19.6,19.61,67800.0,18.6312,18.6406,18.471,18.4804,67800.0
2007-03-30 10:25:00,19.61,19.64,19.59,19.61,65800.0,18.4804,18.5087,18.4615,18.4804,65800.0
2007-03-30 10:30:00,19.61,19.61,19.41,19.5,88600.0,18.4804,18.4804,18.2919,18.3767,88600.0
2007-03-30 10:35:00,19.5,19.65,19.49,19.58,63200.0,18.3767,18.5181,18.3673,18.4521,63200.0
2007-03-30 10:40:00,19.58,19.58,19.51,19.54,35000.0,18.4521,18.4521,18.3861,18.4144,35000.0
2007-03-30 10:45:00,19.56,19.58,19.3,19.3,138600.0,18.4333,18.4521,18.1882,18.1882,138600.0
2007-03-30 10:50:00,19.28,19.34,15.0,18.05,824200.0,18.1694,18.2259,14.1359,17.0102,824200.0
2007-03-30 10:55:00,18.0,18.21,17.27,17.58,1059400.0,16.9631,17.161,16.2752,16.5673,1059400.0
2007-03-30 11:00:00,17.58,17.75,17.28,17.44,960400.0,16.5673,16.7275,16.2846,16.4354,960400.0
2007-03-30 11:05:00,17.44,17.5,16.53,16.68,1129600.0,16.4354,16.4919,15.5778,15.7192,1129600.0
2007-03-30 11:10:00,16.62,17.28,16.23,16.74,1060200.0,15.6626,16.2846,15.2951,15.7757,1060200.0
2007-03-30 11:15:00,16.84,16.88,16.48,16.86,470400.0,15.8699,15.9076,15.5307,15.8888,470400.0
2007-03-30 11:20:00,16.86,17.06,16.73,16.95,530800.0,15.8888,16.0773,15.7663,15.9736,530800.0
2007-03-30 11:25:00,16.95,17.07,16.78,17.03,1025000.0,15.9736,16.0867,15.8134,16.049,1025000.0
2007-03-30 11:30:00,17.03,17.36,16.98,17.23,602200.0,16.049,16.36,16.0019,16.2375,602200.0
2007-03-30 11:35:00,17.2,17.43,17.2,17.33,695200.0,16.2092,16.426,16.2092,16.3317,695200.0
2007-03-30 11:40:00,17.33,17.4,17.03,17.26,671600.0,16.3317,16.3977,16.049,16.2658,671600.0
2007-03-30 11:45:00,17.25,17.28,17.13,17.17,558000.0,16.2563,16.2846,16.1432,16.1809,558000.0
2007-03-30 11:50:00,17.17,17.18,17.04,17.18,309400.0,16.1809,16.1904,16.0584,16.1904,309400.0
2007-03-30 11:55:00,17.18,17.19,17.06,17.1,226600.0,16.1904,16.1998,16.0773,16.115,226600.0
2007-03-30 12:00:00,17.1,17.11,17.0,17.1,225400.0,16.115,16.1244,16.0207,16.115,225400.0
2007-03-30 12:05:00,17.1,17.13,17.01,17.07,569800.0,16.115,16.1432,16.0302,16.0867,569800.0
2007-03-30 12:10:00,17.07,17.18,17.0,17.1,622400.0,16.0867,16.1904,16.0207,16.115,622400.0
2007-03-30 12:15:00,17.11,17.43,17.1,17.35,392800.0,16.1244,16.426,16.115,16.3506,392800.0
2007-03-30 12:20:00,17.35,17.36,17.2,17.35,138000.0,16.3506,16.36,16.2092,16.3506,138000.0
2007-03-30 12:25:00,17.36,17.36,17.15,17.31,131600.0,16.36,16.36,16.1621,16.3129,131600.0
2007-03-30 12:30:00,17.31,17.31,17.25,17.29,81800.0,16.3129,16.3129,16.2563,16.294,81800.0
2007-03-30 12:35:00,17.29,17.3,17.22,17.22,74000.0,16.294,16.3035,16.2281,16.2281,74000.0
2007-03-30 12:40:00,17.22,17.29,17.22,17.27,78000.0,16.2281,16.294,16.2281,16.2752,78000.0
2007-03-30 12:45:00,17.26,17.29,17.25,17.28,29600.0,16.2658,16.294,16.2563,16.2846,29600.0
2007-03-30 12:50:00,17.29,17.34,17.29,17.33,181000.0,16.294,16.3411,16.294,16.3317,181000.0
2007-03-30 12:55:00,17.32,17.33,17.24,17.31,187000.0,16.3223,16.3317,16.2469,16.3129,187000.0
2007-03-30 13:00:00,17.3,17.31,17.11,17.15,187800.0,16.3035,16.3129,16.1244,16.1621,187800.0
2007-03-30 13:05:00,17.15,17.21,17.13,17.2,74200.0,16.1621,16.2186,16.1432,16.2092,74200.0
2007-03-30 13:10:00,17.2,17.21,17.18,17.19,94400.0,16.2092,16.2186,16.1904,16.1998,94400.0
2007-03-30 13:15:00,17.2,17.23,17.16,17.22,113800.0,16.2092,16.2375,16.1715,16.2281,113800.0
2007-03-30 13:20:00,17.22,17.27,17.2,17.23,250600.0,16.2281,16.2752,16.2092,16.2375,250600.0
2007-03-30 13:25:00,17.23,17.23,17.12,17.18,132800.0,16.2375,16.2375,16.1338,16.1904,132800.0
2007-03-30 13:30:00,17.18,17.27,17.07,17.07,370600.0,16.1904,16.2752,16.0867,16.0867,370600.0
2007-03-30 13:35:00,17.07,17.13,17.03,17.1,105000.0,16.0867,16.1432,16.049,16.115,105000.0
2007-03-30 13:40:00,17.1,17.13,16.99,17.13,169400.0,16.115,16.1432,16.0113,16.1432,169400.0
2007-03-30 13:45:00,17.13,17.13,17.0,17.08,552400.0,16.1432,16.1432,16.0207,16.0961,552400.0
2007-03-30 13:50:00,17.08,17.09,17.0,17.06,584200.0,16.0961,16.1055,16.0207,16.0773,584200.0
2007-03-30 13:55:00,17.06,17.07,17.0,17.02,261800.0,16.0773,16.0867,16.0207,16.0396,261800.0
2007-03-30 14:00:00,17.02,17.05,16.95,17.01,198800.0,16.0396,16.0679,15.9736,16.0302,198800.0
2007-03-30 14:05:00,17.0,17.02,16.98,17.02,224000.0,16.0207,16.0396,16.0019,16.0396,224000.0
2007-03-30 14:10:00,17.02,17.21,17.0,17.0,185200.0,16.0396,16.2186,16.0207,16.0207,185200.0
2007-03-30 14:15:00,17.0,17.0,16.85,16.95,375400.0,16.0207,16.0207,15.8794,15.9736,375400.0
2007-03-30 14:20:00,16.94,17.0,16.93,17.0,185600.0,15.9642,16.0207,15.9548,16.0207,185600.0
2007-03-30 14:25:00,17.0,17.02,16.97,17.02,464800.0,16.0207,16.0396,15.9925,16.0396,464800.0
2007-03-30 14:30:00,17.02,17.08,17.0,17.0,107400.0,16.0396,16.0961,16.0207,16.0207,107400.0
2007-03-30 14:35:00,17.0,17.08,17.0,17.01,222400.0,16.0207,16.0961,16.0207,16.0302,222400.0
2007-03-30 14:40:00,17.01,17.1,16.98,17.07,188600.0,16.0302,16.115,16.0019,16.0867,188600.0
2007-03-30 14:45:00,17.07,17.15,17.03,17.05,116400.0,16.0867,16.1621,16.049,16.0679,116400.0
2007-03-30 14:50:00,17.05,17.07,17.02,17.04,116400.0,16.0679,16.0867,16.0396,16.0584,116400.0
2007-03-30 14:55:00,17.04,17.07,17.03,17.07,72000.0,16.0584,16.0867,16.049,16.0867,72000.0
2007-03-30 15:00:00,17.07,17.08,17.05,17.07,69600.0,16.0867,16.0961,16.0679,16.0867,69600.0
2007-03-30 15:05:00,17.08,17.08,17.04,17.05,103400.0,16.0961,16.0961,16.0584,16.0679,103400.0
2007-03-30 15:10:00,17.04,17.06,17.04,17.06,337200.0,16.0584,16.0773,16.0584,16.0773,337200.0
2007-03-30 15:15:00,17.06,17.13,17.05,17.05,340800.0,16.0773,16.1432,16.0679,16.0679,340800.0
2007-03-30 15:20:00,17.06,17.1,17.05,17.09,159200.0,16.0773,16.115,16.0679,16.1055,159200.0
2007-03-30 15:25:00,17.08,17.08,17.05,17.06,231000.0,16.0961,16.0961,16.0679,16.0773,231000.0
2007-03-30 15:30:00,17.06,17.07,17.0,17.06,293200.0,16.0773,16.0867,16.0207,16.0773,293200.0
2007-03-30 15:35:00,17.06,17.07,17.03,17.06,299600.0,16.0773,16.0867,16.049,16.0773,299600.0
2007-03-30 15:40:00,17.06,17.13,17.05,17.06,236800.0,16.0773,16.1432,16.0679,16.0773,236800.0
2007-03-30 15:45:00,17.06,17.07,17.04,17.07,226800.0,16.0773,16.0867,16.0584,16.0867,226800.0
2007-03-30 15:50:00,17.07,17.09,17.06,17.09,210400.0,16.0867,16.1055,16.0773,16.1055,210400.0
2007-03-30 15:55:00,17.09,17.16,17.09,17.13,381400.0,16.1055,16.1715,16.1055,16.1432,381400.0
2007-04-02 09:30:00,17.78,17.98,17.73,17.78,495600.0,16.7558,16.9443,16.7087,16.7558,495600.0
2007-04-02 09:35:00,17.78,18.15,17.78,18.11,819600.0,16.7558,17.1045,16.7558,17.0668,819600.0
2007-04-02 09:40:00,18.11,18.18,17.9,18.01,593200.0,17.0668,17.1328,16.8689,16.9726,593200.0
2007-04-02 09:45:00,18.01,18.02,17.91,18.0,357000.0,16.9726,16.982,16.8783,16.9631,357000.0
2007-04-02 09:50:00,18.0,18.05,17.95,17.98,373800.0,16.9631,17.0102,16.916,16.9443,373800.0
2007-04-02 09:55:00,17.98,18.03,17.97,18.0,172200.0,16.9443,16.9914,16.9349,16.9631,172200.0
2007-04-02 10:00:00,18.0,18.0,17.9,17.95,281800.0,16.9631,16.9631,16.8689,16.916,281800.0
2007-04-02 10:05:00,17.96,17.96,17.9,17.94,270200.0,16.9254,16.9254,16.8689,16.9066,270200.0
2007-04-02 10:10:00,17.94,17.95,17.91,17.92,270200.0,16.9066,16.916,16.8783,16.8877,270200.0
2007-04-02 10:15:00,17.92,17.92,17.75,17.78,270000.0,16.8877,16.8877,16.7275,16.7558,270000.0
2007-04-02 10:20:00,17.79,17.89,17.75,17.83,356600.0,16.7652,16.8595,16.7275,16.8029,356600.0
2007-04-02 10:25:00,17.83,17.83,17.75,17.77,132000.0,16.8029,16.8029,16.7275,16.7464,132000.0
2007-04-02 10:30:00,17.77,17.82,17.68,17.68,125800.0,16.7464,16.7935,16.6616,16.6616,125800.0
2007-04-02 10:35:00,17.68,17.74,17.63,17.63,209800.0,16.6616,16.7181,16.6144,16.6144,209800.0
2007-04-02 10:40:00,17.63,17.88,17.63,17.88,271200.0,16.6144,16.85,16.6144,16.85,271200.0
2007-04-02 10:45:00,17.86,17.95,17.8,17.85,226000.0,16.8312,16.916,16.7747,16.8218,226000.0
2007-04-02 10:50:00,17.86,17.9,17.8,17.85,154000.0,16.8312,16.8689,16.7747,16.8218,154000.0
2007-04-02 10:55:00,17.85,17.89,17.84,17.84,62600.0,16.8218,16.8595,16.8123,16.8123,62600.0
2007-04-02 11:00:00,17.84,17.86,17.8,17.82,120600.0,16.8123,16.8312,16.7747,16.7935,120600.0
2007-04-02 11:05:00,17.82,17.82,17.63,17.71,94800.0,16.7935,16.7935,16.6144,16.6898,94800.0
2007-04-02 11:10:00,17.71,17.78,17.7,17.77,91000.0,16.6898,16.7558,16.6804,16.7464,91000.0
2007-04-02 11:15:00,17.77,17.77,17.75,17.75,42400.0,16.7464,16.7464,16.7275,16.7275,42400.0
2007-04-02 11:20:00,17.75,17.77,17.69,17.72,33600.0,16.7275,16.7464,16.671,16.6993,33600.0
2007-04-02 11:25:00,17.72,17.77,17.71,17.72,54200.0,16.6993,16.7464,16.6898,16.6993,54200.0
2007-04-02 11:30:00,17.72,17.86,17.7,17.78,99600.0,16.6993,16.8312,16.6804,16.7558,99600.0
2007-04-02 11:35:00,17.78,17.79,17.72,17.73,65600.0,16.7558,16.7652,16.6993,16.7087,65600.0
2007-04-02 11:40:00,17.72,17.75,17.68,17.7,30800.0,16.6993,16.7275,16.6616,16.6804,30800.0
2007-04-02 11:45:00,17.7,17.74,17.7,17.73,117600.0,16.6804,16.7181,16.6804,16.7087,117600.0
2007-04-02 11:50:00,17.72,17.72,17.65,17.66,62600.0,16.6993,16.6993,16.6333,16.6427,62600.0
2007-04-02 11:55:00,17.66,17.75,17.65,17.74,82600.0,16.6427,16.7275,16.6333,16.7181,82600.0
2007-04-02 12:00:00,17.73,17.73,17.63,17.71,123400.0,16.7087,16.7087,16.6144,16.6898,123400.0
2007-04-02 12:05:00,17.71,17.74,17.69,17.72,82800.0,16.6898,16.7181,16.671,16.6993,82800.0
2007-04-02 12:10:00,17.73,17.74,17.7,17.72,90800.0,16.7087,16.7181,16.6804,16.6993,90800.0
2007-04-02 12:15:00,17.72,17.73,17.64,17.65,79600.0,16.6993,16.7087,16.6239,16.6333,79600.0
2007-04-02 12:20:00,17.65,17.7,17.64,17.65,113000.0,16.6333,16.6804,16.6239,16.6333,113000.0
2007-04-02 12:25:00,17.65,17.69,17.65,17.66,79800.0,16.6333,16.671,16.6333,16.6427,79800.0
2007-04-02 12:30:00,17.66,17.66,17.6,17.61,43800.0,16.6427,16.6427,16.5862,16.5956,43800.0
2007-04-02 12:35:00,17.61,17.63,17.6,17.61,19400.0,16.5956,16.6144,16.5862,16.5956,19400.0
2007-04-02 12:40:00,17.6,17.61,17.58,17.59,37000.0,16.5862,16.5956,16.5673,16.5767,37000.0
2007-04-02 12:45:00,17.59,17.7,17.57,17.63,79600.0,16.5767,16.6804,16.5579,16.6144,79600.0
2007-04-02 12:50:00,17.63,17.64,17.6,17.62,18000.0,16.6144,16.6239,16.5862,16.605,18000.0
2007-04-02 12:55:00,17.6,17.61,17.6,17.61,28600.0,16.5862,16.5956,16.5862,16.5956,28600.0
2007-04-02 13:00:00,17.61,17.65,17.61,17.61,67000.0,16.5956,16.6333,16.5956,16.5956,67000.0
2007-04-02 13:05:00,17.61,17.7,17.61,17.66,97200.0,16.5956,16.6804,16.5956,16.6427,97200.0
2007-04-02 13:10:00,17.66,17.69,17.65,17.67,72200.0,16.6427,16.671,16.6333,16.6521,72200.0
2007-04-02 13:15:00,17.66,17.68,17.65,17.67,33000.0,16.6427,16.6616,16.6333,16.6521,33000.0
2007-04-02 13:20:00,17.67,17.68,17.64,17.67,52600.0,16.6521,16.6616,16.6239,16.6521,52600.0
2007-04-02 13:25:00,17.67,17.69,17.67,17.68,42000.0,16.6521,16.671,16.6521,16.6616,42000.0
2007-04-02 13:30:00,17.67,17.68,17.62,17.65,48400.0,16.6521,16.6616,16.605,16.6333,48400.0
2007-04-02 13:35:00,17.65,17.67,17.64,17.65,42600.0,16.6333,16.6521,16.6239,16.6333,42600.0
2007-04-02 13:40:00,17.65,17.71,17.64,17.67,77600.0,16.6333,16.6898,16.6239,16.6521,77600.0
2007-04-02 13:45:00,17.66,17.67,17.66,17.67,18800.0,16.6427,16.6521,16.6427,16.6521,18800.0
2007-04-02 13:50:00,17.67,17.67,17.66,17.66,57400.0,16.6521,16.6521,16.6427,16.6427,57400.0
2007-04-02 13:55:00,17.66,17.7,17.66,17.68,95000.0,16.6427,16.6804,16.6427,16.6616,95000.0
2007-04-02 14:00:00,17.69,17.7,17.68,17.7,111400.0,16.671,16.6804,16.6616,16.6804,111400.0
2007-04-02 14:05:00,17.69,17.71,17.64,17.64,43800.0,16.671,16.6898,16.6239,16.6239,43800.0
2007-04-02 14:10:00,17.64,17.68,17.63,17.66,129400.0,16.6239,16.6616,16.6144,16.6427,129400.0
2007-04-02 14:15:00,17.67,17.7,17.65,17.68,117600.0,16.6521,16.6804,16.6333,16.6616,117600.0
2007-04-02 14:20:00,17.68,17.81,17.67,17.81,288400.0,16.6616,16.7841,16.6521,16.7841,288400.0
2007-04-02 14:25:00,17.8,17.83,17.77,17.77,104600.0,16.7747,16.8029,16.7464,16.7464,104600.0
2007-04-02 14:30:00,17.77,17.78,17.71,17.75,69800.0,16.7464,16.7558,16.6898,16.7275,69800.0
2007-04-02 14:35:00,17.75,17.81,17.73,17.75,74800.0,16.7275,16.7841,16.7087,16.7275,74800.0
2007-04-02 14:40:00,17.75,17.75,17.74,17.74,44600.0,16.7275,16.7275,16.7181,16.7181,44600.0
2007-04-02 14:45:00,17.74,17.8,17.74,17.8,42200.0,16.7181,16.7747,16.7181,16.7747,42200.0
2007-04-02 14:50:00,17.8,17.84,17.79,17.84,96400.0,16.7747,16.8123,16.7652,16.8123,96400.0
2007-04-02 14:55:00,17.84,17.9,17.81,17.88,130600.0,16.8123,16.8689,16.7841,16.85,130600.0
2007-04-02 15:00:00,17.88,17.91,17.86,17.9,71400.0,16.85,16.8783,16.8312,16.8689,71400.0
2007-04-02 15:05:00,17.9,17.94,17.9,17.92,46200.0,16.8689,16.9066,16.8689,16.8877,46200.0
2007-04-02 15:10:00,17.93,17.99,17.92,17.94,102000.0,16.8972,16.9537,16.8877,16.9066,102000.0
2007-04-02 15:15:00,17.94,17.96,17.92,17.94,141800.0,16.9066,16.9254,16.8877,16.9066,141800.0
2007-04-02 15:20:00,17.94,17.95,17.91,17.93,206000.0,16.9066,16.916,16.8783,16.8972,206000.0
2007-04-02 15:25:00,17.94,17.95,17.88,17.88,132200.0,16.9066,16.916,16.85,16.85,132200.0
2007-04-02 15:30:00,17.88,17.93,17.88,17.91,139200.0,16.85,16.8972,16.85,16.8783,139200.0
2007-04-02 15:35:00,17.92,17.93,17.87,17.9,389400.0,16.8877,16.8972,16.8406,16.8689,389400.0
2007-04-02 15:40:00,17.9,17.93,17.89,17.93,182800.0,16.8689,16.8972,16.8595,16.8972,182800.0
2007-04-02 15:45:00,17.92,17.93,17.91,17.91,144600.0,16.8877,16.8972,16.8783,16.8783,144600.0
2007-04-02 15:50:00,17.91,17.94,17.91,17.91,351400.0,16.8783,16.9066,16.8783,16.8783,351400.0
2007-04-02 15:55:00,17.91,17.95,17.9,17.94,244600.0,16.8783,16.916,16.8689,16.9066,244600.0
2007-04-03 09:30:00,18.0,18.02,17.96,17.98,128600.0,16.9631,16.982,16.9254,16.9443,128600.0
2007-04-03 09:35:00,17.99,18.0,17.96,17.99,62400.0,16.9537,16.9631,16.9254,16.9537,62400.0
2007-04-03 09:40:00,17.99,17.99,17.83,17.83,117400.0,16.9537,16.9537,16.8029,16.8029,117400.0
2007-04-03 09:45:00,17.83,17.95,17.83,17.87,76400.0,16.8029,16.916,16.8029,16.8406,76400.0
2007-04-03 09:50:00,17.87,17.92,17.86,17.9,66000.0,16.8406,16.8877,16.8312,16.8689,66000.0
2007-04-03 09:55:00,17.91,17.92,17.87,17.91,61400.0,16.8783,16.8877,16.8406,16.8783,61400.0
2007-04-03 10:00:00,17.9,18.0,17.9,17.98,82400.0,16.8689,16.9631,16.8689,16.9443,82400.0
2007-04-03 10:05:00,18.0,18.05,17.98,18.0,469600.0,16.9631,17.0102,16.9443,16.9631,469600.0
2007-04-03 10:10:00,18.0,18.0,17.98,18.0,140800.0,16.9631,16.9631,16.9443,16.9631,140800.0
2007-04-03 10:15:00,18.0,18.0,17.97,17.99,89600.0,16.9631,16.9631,16.9349,16.9537,89600.0
2007-04-03 10:20:00,17.99,18.0,17.98,18.0,109000.0,16.9537,16.9631,16.9443,16.9631,109000.0
2007-04-03 10:25:00,18.0,18.04,18.0,18.0,120000.0,16.9631,17.0008,16.9631,16.9631,120000.0
2007-04-03 10:30:00,18.0,18.02,18.0,18.02,92600.0,16.9631,16.982,16.9631,16.982,92600.0
2007-04-03 10:35:00,18.02,18.08,18.02,18.08,65200.0,16.982,17.0385,16.982,17.0385,65200.0
2007-04-03 10:40:00,18.08,18.08,18.06,18.07,65800.0,17.0385,17.0385,17.0197,17.0291,65800.0
2007-04-03 10:45:00,18.07,18.07,18.05,18.07,241800.0,17.0291,17.0291,17.0102,17.0291,241800.0
2007-04-03 10:50:00,18.07,18.07,18.05,18.05,271400.0,17.0291,17.0291,17.0102,17.0102,271400.0
2007-04-03 10:55:00,18.05,18.08,18.04,18.05,202600.0,17.0102,17.0385,17.0008,17.0102,202600.0
2007-04-03 11:00:00,18.04,18.05,18.03,18.03,43400.0,17.0008,17.0102,16.9914,16.9914,43400.0
2007-04-03 11:05:00,18.03,18.04,18.03,18.03,20600.0,16.9914,17.0008,16.9914,16.9914,20600.0
2007-04-03 11:10:00,18.04,18.04,18.02,18.03,115200.0,17.0008,17.0008,16.982,16.9914,115200.0
2007-04-03 11:15:00,18.03,18.03,18.0,18.0,53200.0,16.9914,16.9914,16.9631,16.9631,53200.0
2007-04-03 11:20:00,18.0,18.0,17.98,17.98,20600.0,16.9631,16.9631,16.9443,16.9443,20600.0
2007-04-03 11:25:00,17.98,18.0,17.98,17.99,25800.0,16.9443,16.9631,16.9443,16.9537,25800.0
2007-04-03 11:30:00,17.99,18.02,17.99,18.0,27400.0,16.9537,16.982,16.9537,16.9631,27400.0
2007-04-03 11:35:00,18.0,18.01,17.99,18.0,25800.0,16.9631,16.9726,16.9537,16.9631,25800.0
2007-04-03 11:40:00,18.0,18.0,17.99,17.99,19600.0,16.9631,16.9631,16.9537,16.9537,19600.0
2007-04-03 11:45:00,17.99,18.0,17.98,17.98,32800.0,16.9537,16.9631,16.9443,16.9443,32800.0
2007-04-03 11:50:00,17.98,18.0,17.98,18.0,86400.0,16.9443,16.9631,16.9443,16.9631,86400.0
2007-04-03 11:55:00,18.0,18.0,18.0,18.0,102600.0,16.9631,16.9631,16.9631,16.9631,102600.0
2007-04-03 12:00:00,18.0,18.01,18.0,18.0,90200.0,16.9631,16.9726,16.9631,16.9631,90200.0
2007-04-03 12:05:00,18.0,18.0,18.0,18.0,192800.0,16.9631,16.9631,16.9631,16.9631,192800.0
2007-04-03 12:10:00,18.0,18.0,18.0,18.0,28000.0,16.9631,16.9631,16.9631,16.9631,28000.0
2007-04-03 12:15:00,18.0,18.0,18.0,18.0,39400.0,16.9631,16.9631,16.9631,16.9631,39400.0
2007-04-03 12:20:00,18.0,18.02,18.0,18.01,48000.0,16.9631,16.982,16.9631,16.9726,48000.0
2007-04-03 12:25:00,18.02,18.02,18.01,18.01,43400.0,16.982,16.982,16.9726,16.9726,43400.0
2007-04-03 12:30:00,18.02,18.02,18.0,18.0,88200.0,16.982,16.982,16.9631,16.9631,88200.0
2007-04-03 12:35:00,18.0,18.01,18.0,18.0,24200.0,16.9631,16.9726,16.9631,16.9631,24200.0
2007-04-03 12:40:00,18.0,18.02,18.0,18.0,116800.0,16.9631,16.982,16.9631,16.9631,116800.0
2007-04-03 12:45:00,18.01,18.03,18.0,18.03,119000.0,16.9726,16.9914,16.9631,16.9914,119000.0
2007-04-03 12:50:00,18.03,18.03,18.02,18.03,59000.0,16.9914,16.9914,16.982,16.9914,59000.0
2007-04-03 12:55:00,18.03,18.03,18.02,18.03,25400.0,16.9914,16.9914,16.982,16.9914,25400.0
2007-04-03 13:00:00,18.03,18.04,18.03,18.04,71600.0,16.9914,17.0008,16.9914,17.0008,71600.0
2007-04-03 13:05:00,18.04,18.04,18.03,18.04,21200.0,17.0008,17.0008,16.9914,17.0008,21200.0
2007-04-03 13:10:00,18.04,18.04,18.03,18.03,33800.0,17.0008,17.0008,16.9914,16.9914,33800.0
2007-04-03 13:15:00,18.03,18.03,18.01,18.03,102000.0,16.9914,16.9914,16.9726,16.9914,102000.0
2007-04-03 13:20:00,18.03,18.04,18.02,18.02,52600.0,16.9914,17.0008,16.982,16.982,52600.0
2007-04-03 13:25:00,18.02,18.02,18.01,18.01,34000.0,16.982,16.982,16.9726,16.9726,34000.0
2007-04-03 13:30:00,18.0,18.02,18.0,18.02,33400.0,16.9631,16.982,16.9631,16.982,33400.0
2007-04-03 13:35:00,18.02,18.03,18.02,18.03,54600.0,16.982,16.9914,16.982,16.9914,54600.0
2007-04-03 13:40:00,18.03,18.03,18.02,18.03,56000.0,16.9914,16.9914,16.982,16.9914,56000.0
2007-04-03 13:45:00,18.03,18.03,18.02,18.02,34200.0,16.9914,16.9914,16.982,16.982,34200.0
2007-04-03 13:50:00,18.02,18.04,18.02,18.03,74200.0,16.982,17.0008,16.982,16.9914,74200.0
2007-04-03 13:55:00,18.04,18.04,18.03,18.04,36800.0,17.0008,17.0008,16.9914,17.0008,36800.0
2007-04-03 14:00:00,18.04,18.04,18.03,18.04,31400.0,17.0008,17.0008,16.9914,17.0008,31400.0
2007-04-03 14:05:00,18.04,18.05,18.04,18.05,167200.0,17.0008,17.0102,17.0008,17.0102,167200.0
2007-04-03 14:10:00,18.05,18.06,18.04,18.05,92200.0,17.0102,17.0197,17.0008,17.0102,92200.0
2007-04-03 14:15:00,18.05,18.05,18.04,18.04,48200.0,17.0102,17.0102,17.0008,17.0008,48200.0
2007-04-03 14:20:00,18.05,18.08,18.04,18.06,97800.0,17.0102,17.0385,17.0008,17.0197,97800.0
2007-04-03 14:25:00,18.07,18.07,18.06,18.06,37400.0,17.0291,17.0291,17.0197,17.0197,37400.0
2007-04-03 14:30:00,18.07,18.07,18.06,18.07,43200.0,17.0291,17.0291,17.0197,17.0291,43200.0
2007-04-03 14:35:00,18.07,18.07,18.05,18.06,73800.0,17.0291,17.0291,17.0102,17.0197,73800.0
2007-04-03 14:40:00,18.06,18.06,18.05,18.05,47600.0,17.0197,17.0197,17.0102,17.0102,47600.0
2007-04-03 14:45:00,18.05,18.06,18.04,18.04,54000.0,17.0102,17.0197,17.0008,17.0008,54000.0
2007-04-03 14:50:00,18.05,18.08,18.05,18.08,24200.0,17.0102,17.0385,17.0102,17.0385,24200.0
2007-04-03 14:55:00,18.07,18.1,18.07,18.09,58400.0,17.0291,17.0574,17.0291,17.0479,58400.0
2007-04-03 15:00:00,18.09,18.12,18.09,18.11,52800.0,17.0479,17.0762,17.0479,17.0668,52800.0
2007-04-03 15:05:00,18.11,18.13,18.11,18.12,29800.0,17.0668,17.0856,17.0668,17.0762,29800.0
2007-04-03 15:10:00,18.12,18.12,18.09,18.1,45600.0,17.0762,17.0762,17.0479,17.0574,45600.0
2007-04-03 15:15:00,18.11,18.13,18.1,18.12,19800.0,17.0668,17.0856,17.0574,17.0762,19800.0
2007-04-03 15:20:00,18.13,18.16,18.13,18.14,46400.0,17.0856,17.1139,17.0856,17.0951,46400.0
2007-04-03 15:25:00,18.15,18.16,18.13,18.14,65200.0,17.1045,17.1139,17.0856,17.0951,65200.0
2007-04-03 15:30:00,18.13,18.15,18.13,18.13,44000.0,17.0856,17.1045,17.0856,17.0856,44000.0
2007-04-03 15:35:00,18.13,18.13,18.12,18.12,35800.0,17.0856,17.0856,17.0762,17.0762,35800.0
2007-04-03 15:40:00,18.12,18.13,18.12,18.13,94000.0,17.0762,17.0856,17.0762,17.0856,94000.0
2007-04-03 15:45:00,18.13,18.15,18.13,18.14,73200.0,17.0856,17.1045,17.0856,17.0951,73200.0
2007-04-03 15:50:00,18.14,18.14,18.11,18.11,55800.0,17.0951,17.0951,17.0668,17.0668,55800.0
2007-04-03 15:55:00,18.11,18.14,18.11,18.12,143600.0,17.0668,17.0951,17.0668,17.0762,143600.0
2007-04-04 09:30:00,18.11,18.22,18.11,18.19,36000.0,17.0668,17.1705,17.0668,17.1422,36000.0
2007-04-04 09:35:00,18.18,18.19,18.16,18.18,29800.0,17.1328,17.1422,17.1139,17.1328,29800.0
2007-04-04 09:40:00,18.18,18.25,18.18,18.23,47200.0,17.1328,17.1987,17.1328,17.1799,47200.0
2007-04-04 09:45:00,18.22,18.29,18.19,18.28,99200.0,17.1705,17.2364,17.1422,17.227,99200.0
2007-04-04 09:50:00,18.27,18.35,18.25,18.35,74400.0,17.2176,17.293,17.1987,17.293,74400.0
2007-04-04 09:55:00,18.35,18.47,18.35,18.42,132600.0,17.293,17.4061,17.293,17.3589,132600.0
2007-04-04 10:00:00,18.42,18.5,18.4,18.45,80800.0,17.3589,17.4343,17.3401,17.3872,80800.0
2007-04-04 10:05:00,18.43,18.45,18.39,18.42,38600.0,17.3684,17.3872,17.3307,17.3589,38600.0
2007-04-04 10:10:00,18.42,18.45,18.42,18.43,20400.0,17.3589,17.3872,17.3589,17.3684,20400.0
2007-04-04 10:15:00,18.44,18.47,18.42,18.47,46600.0,17.3778,17.4061,17.3589,17.4061,46600.0
2007-04-04 10:20:00,18.47,18.55,18.47,18.55,37000.0,17.4061,17.4814,17.4061,17.4814,37000.0
2007-04-04 10:25:00,18.55,18.58,18.55,18.58,34800.0,17.4814,17.5097,17.4814,17.5097,34800.0
2007-04-04 10:30:00,18.57,18.57,18.51,18.55,64000.0,17.5003,17.5003,17.4438,17.4814,64000.0
2007-04-04 10:35:00,18.55,18.6,18.55,18.58,38800.0,17.4814,17.5286,17.4814,17.5097,38800.0
2007-04-04 10:40:00,18.59,18.62,18.59,18.62,21200.0,17.5191,17.5474,17.5191,17.5474,21200.0
2007-04-04 10:45:00,18.61,18.62,18.6,18.61,95400.0,17.538,17.5474,17.5286,17.538,95400.0
2007-04-04 10:50:00,18.6,18.61,18.6,18.6,8600.0,17.5286,17.538,17.5286,17.5286,8600.0
2007-04-04 10:55:00,18.6,18.67,18.6,18.66,42200.0,17.5286,17.5945,17.5286,17.5851,42200.0
2007-04-04 11:00:00,18.66,18.67,18.64,18.67,22000.0,17.5851,17.5945,17.5663,17.5945,22000.0
2007-04-04 11:05:00,18.67,18.67,18.6,18.61,28600.0,17.5945,17.5945,17.5286,17.538,28600.0
2007-04-04 11:10:00,18.61,18.64,18.61,18.63,16600.0,17.538,17.5663,17.538,17.5568,16600.0
2007-04-04 11:15:00,18.61,18.61,18.59,18.59,22600.0,17.538,17.538,17.5191,17.5191,22600.0
2007-04-04 11:20:00,18.59,18.63,18.58,18.6,37000.0,17.5191,17.5568,17.5097,17.5286,37000.0
2007-04-04 11:25:00,18.59,18.6,18.57,18.57,29000.0,17.5191,17.5286,17.5003,17.5003,29000.0
2007-04-04 11:30:00,18.57,18.57,18.5,18.52,29000.0,17.5003,17.5003,17.4343,17.4532,29000.0
2007-04-04 11:35:00,18.52,18.52,18.44,18.45,21000.0,17.4532,17.4532,17.3778,17.3872,21000.0
2007-04-04 11:40:00,18.45,18.45,18.41,18.43,39800.0,17.3872,17.3872,17.3495,17.3684,39800.0
2007-04-04 11:45:00,18.43,18.56,18.43,18.56,85000.0,17.3684,17.4909,17.3684,17.4909,85000.0
2007-04-04 11:50:00,18.55,18.55,18.49,18.5,22000.0,17.4814,17.4814,17.4249,17.4343,22000.0
2007-04-04 11:55:00,18.52,18.54,18.51,18.54,19400.0,17.4532,17.472,17.4438,17.472,19400.0
2007-04-04 12:00:00,18.52,18.56,18.52,18.55,27000.0,17.4532,17.4909,17.4532,17.4814,27000.0
2007-04-04 12:05:00,18.55,18.55,18.54,18.55,4800.0,17.4814,17.4814,17.472,17.4814,4800.0
2007-04-04 12:10:00,18.55,18.55,18.52,18.53,45000.0,17.4814,17.4814,17.4532,17.4626,45000.0
2007-04-04 12:15:00,18.53,18.55,18.52,18.55,75400.0,17.4626,17.4814,17.4532,17.4814,75400.0
2007-04-04 12:20:00,18.54,18.54,18.53,18.54,20200.0,17.472,17.472,17.4626,17.472,20200.0
2007-04-04 12:25:00,18.54,18.59,18.54,18.59,33400.0,17.472,17.5191,17.472,17.5191,33400.0
2007-04-04 12:30:00,18.59,18.6,18.59,18.6,6800.0,17.5191,17.5286,17.5191,17.5286,6800.0
2007-04-04 12:35:00,18.6,18.63,18.6,18.61,8800.0,17.5286,17.5568,17.5286,17.538,8800.0
2007-04-04 12:40:00,18.61,18.61,18.58,18.6,49400.0,17.538,17.538,17.5097,17.5286,49400.0
2007-04-04 12:45:00,18.6,18.61,18.6,18.61,21600.0,17.5286,17.538,17.5286,17.538,21600.0
2007-04-04 12:50:00,18.6,18.61,18.6,18.6,1800.0,17.5286,17.538,17.5286,17.5286,1800.0
2007-04-04 12:55:00,18.6,18.63,18.58,18.58,35000.0,17.5286,17.5568,17.5097,17.5097,35000.0
2007-04-04 13:00:00,18.58,18.6,18.56,18.6,38400.0,17.5097,17.5286,17.4909,17.5286,38400.0
2007-04-04 13:05:00,18.59,18.6,18.57,18.57,76200.0,17.5191,17.5286,17.5003,17.5003,76200.0
2007-04-04 13:10:00,18.57,18.57,18.57,18.57,10000.0,17.5003,17.5003,17.5003,17.5003,10000.0
2007-04-04 13:15:00,18.57,18.63,18.57,18.6,38800.0,17.5003,17.5568,17.5003,17.5286,38800.0
2007-04-04 13:20:00,18.6,18.61,18.57,18.6,26600.0,17.5286,17.538,17.5003,17.5286,26600.0
2007-04-04 13:25:00,18.61,18.61,18.6,18.61,4000.0,17.538,17.538,17.5286,17.538,4000.0
2007-04-04 13:30:00,18.6,18.62,18.6,18.62,27600.0,17.5286,17.5474,17.5286,17.5474,27600.0
2007-04-04 13:35:00,18.62,18.65,18.6,18.61,43400.0,17.5474,17.5757,17.5286,17.538,43400.0
2007-04-04 13:40:00,18.61,18.61,18.56,18.56,13200.0,17.538,17.538,17.4909,17.4909,13200.0
2007-04-04 13:45:00,18.56,18.6,18.53,18.58,35200.0,17.4909,17.5286,17.4626,17.5097,35200.0
2007-04-04 13:50:00,18.58,18.62,18.57,18.6,32600.0,17.5097,17.5474,17.5003,17.5286,32600.0
2007-04-04 13:55:00,18.59,18.59,18.56,18.57,14400.0,17.5191,17.5191,17.4909,17.5003,14400.0
2007-04-04 14:00:00,18.57,18.61,18.57,18.59,54000.0,17.5003,17.538,17.5003,17.5191,54000.0
2007-04-04 14:05:00,18.59,18.61,18.57,18.58,24800.0,17.5191,17.538,17.5003,17.5097,24800.0
2007-04-04 14:10:00,18.58,18.59,18.57,18.58,17000.0,17.5097,17.5191,17.5003,17.5097,17000.0
2007-04-04 14:15:00,18.58,18.59,18.57,18.59,8000.0,17.5097,17.5191,17.5003,17.5191,8000.0
2007-04-04 14:20:00,18.58,18.59,18.58,18.58,14400.0,17.5097,17.5191,17.5097,17.5097,14400.0
2007-04-04 14:25:00,18.58,18.58,18.58,18.58,14200.0,17.5097,17.5097,17.5097,17.5097,14200.0
2007-04-04 14:30:00,18.58,18.59,18.58,18.58,39600.0,17.5097,17.5191,17.5097,17.5097,39600.0
2007-04-04 14:35:00,18.58,18.61,18.57,18.61,43800.0,17.5097,17.538,17.5003,17.538,43800.0
2007-04-04 14:40:00,18.6,18.61,18.59,18.59,16800.0,17.5286,17.538,17.5191,17.5191,16800.0
2007-04-04 14:45:00,18.59,18.61,18.59,18.6,13600.0,17.5191,17.538,17.5191,17.5286,13600.0
2007-04-04 14:50:00,18.6,18.6,18.59,18.6,20400.0,17.5286,17.5286,17.5191,17.5286,20400.0
2007-04-04 14:55:00,18.6,18.6,18.59,18.59,12400.0,17.5286,17.5286,17.5191,17.5191,12400.0
2007-04-04 15:00:00,18.59,18.59,18.56,18.56,22400.0,17.5191,17.5191,17.4909,17.4909,22400.0
2007-04-04 15:05:00,18.56,18.56,18.55,18.56,10400.0,17.4909,17.4909,17.4814,17.4909,10400.0
2007-04-04 15:10:00,18.56,18.58,18.55,18.58,42200.0,17.4909,17.5097,17.4814,17.5097,42200.0
2007-04-04 15:15:00,18.58,18.62,18.58,18.62,28000.0,17.5097,17.5474,17.5097,17.5474,28000.0
2007-04-04 15:20:00,18.62,18.63,18.6,18.6,44600.0,17.5474,17.5568,17.5286,17.5286,44600.0
2007-04-04 15:25:00,18.6,18.61,18.59,18.6,30800.0,17.5286,17.538,17.5191,17.5286,30800.0
2007-04-04 15:30:00,18.61,18.61,18.61,18.61,22000.0,17.538,17.538,17.538,17.538,22000.0
2007-04-04 15:35:00,18.61,18.61,18.58,18.58,27400.0,17.538,17.538,17.5097,17.5097,27400.0
2007-04-04 15:40:00,18.57,18.58,18.55,18.56,45400.0,17.5003,17.5097,17.4814,17.4909,45400.0
2007-04-04 15:45:00,18.56,18.58,18.55,18.57,60800.0,17.4909,17.5097,17.4814,17.5003,60800.0
2007-04-04 15:50:00,18.58,18.6,18.58,18.59,43800.0,17.5097,17.5286,17.5097,17.5191,43800.0
2007-04-04 15:55:00,18.59,18.65,18.59,18.64,103200.0,17.5191,17.5757,17.5191,17.5663,103200.0
2007-04-05 09:30:00,18.61,18.72,18.59,18.59,25800.0,17.538,17.6417,17.5191,17.5191,25800.0
2007-04-05 09:35:00,18.55,18.55,18.43,18.5,20800.0,17.4814,17.4814,17.3684,17.4343,20800.0
2007-04-05 09:40:00,18.49,18.53,18.47,18.53,32000.0,17.4249,17.4626,17.4061,17.4626,32000.0
2007-04-05 09:45:00,18.53,18.6,18.49,18.59,37000.0,17.4626,17.5286,17.4249,17.5191,37000.0
2007-04-05 09:50:00,18.56,18.59,18.56,18.59,28400.0,17.4909,17.5191,17.4909,17.5191,28400.0
2007-04-05 09:55:00,18.59,18.65,18.55,18.6,27400.0,17.5191,17.5757,17.4814,17.5286,27400.0
2007-04-05 10:00:00,18.6,18.6,18.55,18.57,10400.0,17.5286,17.5286,17.4814,17.5003,10400.0
2007-04-05 10:05:00,18.56,18.63,18.54,18.63,38400.0,17.4909,17.5568,17.472,17.5568,38400.0
2007-04-05 10:10:00,18.63,18.63,18.59,18.6,20600.0,17.5568,17.5568,17.5191,17.5286,20600.0
2007-04-05 10:15:00,18.61,18.65,18.58,18.61,35000.0,17.538,17.5757,17.5097,17.538,35000.0
2007-04-05 10:20:00,18.61,18.61,18.59,18.6,10000.0,17.538,17.538,17.5191,17.5286,10000.0
2007-04-05 10:25:00,18.58,18.65,18.57,18.63,44000.0,17.5097,17.5757,17.5003,17.5568,44000.0
2007-04-05 10:30:00,18.61,18.62,18.61,18.61,6000.0,17.538,17.5474,17.538,17.538,6000.0
2007-04-05 10:35:00,18.61,18.61,18.56,18.58,26400.0,17.538,17.538,17.4909,17.5097,26400.0
2007-04-05 10:40:00,18.56,18.57,18.52,18.52,14000.0,17.4909,17.5003,17.4532,17.4532,14000.0
2007-04-05 10:45:00,18.52,18.62,18.52,18.61,31200.0,17.4532,17.5474,17.4532,17.538,31200.0
2007-04-05 10:50:00,18.61,18.67,18.61,18.67,23600.0,17.538,17.5945,17.538,17.5945,23600.0
2007-04-05 10:55:00,18.66,18.7,18.65,18.7,32000.0,17.5851,17.6228,17.5757,17.6228,32000.0
2007-04-05 11:00:00,18.7,18.7,18.66,18.7,27400.0,17.6228,17.6228,17.5851,17.6228,27400.0
2007-04-05 11:05:00,18.7,18.7,18.68,18.7,45600.0,17.6228,17.6228,17.604,17.6228,45600.0
2007-04-05 11:10:00,18.69,18.71,18.67,18.7,23000.0,17.6134,17.6322,17.5945,17.6228,23000.0
2007-04-05 11:15:00,18.7,18.7,18.69,18.7,6400.0,17.6228,17.6228,17.6134,17.6228,6400.0
2007-04-05 11:20:00,18.7,18.7,18.68,18.68,25200.0,17.6228,17.6228,17.604,17.604,25200.0
2007-04-05 11:25:00,18.68,18.74,18.68,18.73,42600.0,17.604,17.6605,17.604,17.6511,42600.0
2007-04-05 11:30:00,18.73,18.74,18.71,18.71,6600.0,17.6511,17.6605,17.6322,17.6322,6600.0
2007-04-05 11:35:00,18.71,18.71,18.68,18.68,11400.0,17.6322,17.6322,17.604,17.604,11400.0
2007-04-05 11:40:00,18.68,18.71,18.68,18.71,22800.0,17.604,17.6322,17.604,17.6322,22800.0
2007-04-05 11:45:00,18.71,18.71,18.7,18.71,49000.0,17.6322,17.6322,17.6228,17.6322,49000.0
2007-04-05 11:50:00,18.71,18.72,18.7,18.71,28000.0,17.6322,17.6417,17.6228,17.6322,28000.0
2007-04-05 11:55:00,18.71,18.72,18.71,18.71,7600.0,17.6322,17.6417,17.6322,17.6322,7600.0
2007-04-05 12:00:00,18.71,18.75,18.71,18.74,24400.0,17.6322,17.6699,17.6322,17.6605,24400.0
2007-04-05 12:05:00,18.74,18.75,18.73,18.74,16400.0,17.6605,17.6699,17.6511,17.6605,16400.0
2007-04-05 12:10:00,18.74,18.74,18.73,18.73,3600.0,17.6605,17.6605,17.6511,17.6511,3600.0
2007-04-05 12:15:00,18.73,18.73,18.71,18.72,2400.0,17.6511,17.6511,17.6322,17.6417,2400.0
2007-04-05 12:20:00,18.71,18.71,18.7,18.71,26200.0,17.6322,17.6322,17.6228,17.6322,26200.0
2007-04-05 12:25:00,18.71,18.72,18.71,18.72,4200.0,17.6322,17.6417,17.6322,17.6417,4200.0
2007-04-05 12:30:00,18.72,18.72,18.7,18.7,22200.0,17.6417,17.6417,17.6228,17.6228,22200.0
2007-04-05 12:35:00,18.7,18.71,18.69,18.7,14000.0,17.6228,17.6322,17.6134,17.6228,14000.0
2007-04-05 12:40:00,18.7,18.73,18.7,18.7,8200.0,17.6228,17.6511,17.6228,17.6228,8200.0
2007-04-05 12:45:00,18.7,18.73,18.69,18.73,18800.0,17.6228,17.6511,17.6134,17.6511,18800.0
2007-04-05 12:50:00,18.71,18.73,18.7,18.72,7000.0,17.6322,17.6511,17.6228,17.6417,7000.0
2007-04-05 12:55:00,18.73,18.73,18.71,18.71,2800.0,17.6511,17.6511,17.6322,17.6322,2800.0
2007-04-05 13:00:00,18.71,18.71,18.7,18.7,7800.0,17.6322,17.6322,17.6228,17.6228,7800.0
2007-04-05 13:05:00,18.7,18.7,18.66,18.66,10600.0,17.6228,17.6228,17.5851,17.5851,10600.0
2007-04-05 13:10:00,18.66,18.71,18.66,18.68,18800.0,17.5851,17.6322,17.5851,17.604,18800.0
2007-04-05 13:15:00,18.68,18.7,18.68,18.7,8600.0,17.604,17.6228,17.604,17.6228,8600.0
2007-04-05 13:20:00,18.7,18.7,18.66,18.66,9000.0,17.6228,17.6228,17.5851,17.5851,9000.0
2007-04-05 13:25:00,18.67,18.68,18.65,18.68,13400.0,17.5945,17.604,17.5757,17.604,13400.0
2007-04-05 13:30:00,18.68,18.68,18.67,18.68,14600.0,17.604,17.604,17.5945,17.604,14600.0
2007-04-05 13:35:00,18.67,18.68,18.65,18.66,17000.0,17.5945,17.604,17.5757,17.5851,17000.0
2007-04-05 13:40:00,18.66,18.68,18.64,18.66,59400.0,17.5851,17.604,17.5663,17.5851,59400.0
2007-04-05 13:45:00,18.66,18.68,18.64,18.68,45800.0,17.5851,17.604,17.5663,17.604,45800.0
2007-04-05 13:50:00,18.68,18.69,18.66,18.66,5400.0,17.604,17.6134,17.5851,17.5851,5400.0
2007-04-05 13:55:00,18.65,18.66,18.65,18.65,9200.0,17.5757,17.5851,17.5757,17.5757,9200.0
2007-04-05 14:00:00,18.65,18.67,18.64,18.65,11800.0,17.5757,17.5945,17.5663,17.5757,11800.0
2007-04-05 14:05:00,18.65,18.65,18.64,18.64,5800.0,17.5757,17.5757,17.5663,17.5663,5800.0
2007-04-05 14:10:00,18.64,18.69,18.63,18.68,53000.0,17.5663,17.6134,17.5568,17.604,53000.0
2007-04-05 14:15:00,18.68,18.68,18.64,18.67,21800.0,17.604,17.604,17.5663,17.5945,21800.0
2007-04-05 14:20:00,18.68,18.69,18.66,18.67,16400.0,17.604,17.6134,17.5851,17.5945,16400.0
2007-04-05 14:25:00,18.69,18.69,18.68,18.68,3400.0,17.6134,17.6134,17.604,17.604,3400.0
2007-04-05 14:30:00,18.68,18.7,18.68,18.68,6800.0,17.604,17.6228,17.604,17.604,6800.0
2007-04-05 14:35:00,18.68,18.68,18.64,18.66,14000.0,17.604,17.604,17.5663,17.5851,14000.0
2007-04-05 14:40:00,18.66,18.67,18.66,18.67,14000.0,17.5851,17.5945,17.5851,17.5945,14000.0
2007-04-05 14:45:00,18.67,18.68,18.65,18.68,22000.0,17.5945,17.604,17.5757,17.604,22000.0
2007-04-05 14:50:00,18.68,18.72,18.66,18.67,54800.0,17.604,17.6417,17.5851,17.5945,54800.0
2007-04-05 14:55:00,18.68,18.69,18.67,18.68,26800.0,17.604,17.6134,17.5945,17.604,26800.0
2007-04-05 15:00:00,18.67,18.68,18.64,18.68,32600.0,17.5945,17.604,17.5663,17.604,32600.0
2007-04-05 15:05:00,18.68,18.68,18.64,18.64,48800.0,17.604,17.604,17.5663,17.5663,48800.0
2007-04-05 15:10:00,18.65,18.68,18.65,18.67,46400.0,17.5757,17.604,17.5757,17.5945,46400.0
2007-04-05 15:15:00,18.67,18.68,18.65,18.67,27400.0,17.5945,17.604,17.5757,17.5945,27400.0
2007-04-05 15:20:00,18.68,18.7,18.67,18.7,22800.0,17.604,17.6228,17.5945,17.6228,22800.0
2007-04-05 15:25:00,18.7,18.7,18.68,18.68,10400.0,17.6228,17.6228,17.604,17.604,10400.0
2007-04-05 15:30:00,18.68,18.7,18.64,18.69,34800.0,17.604,17.6228,17.5663,17.6134,34800.0
2007-04-05 15:35:00,18.68,18.71,18.67,18.69,19000.0,17.604,17.6322,17.5945,17.6134,19000.0
2007-04-05 15:40:00,18.69,18.72,18.69,18.72,31800.0,17.6134,17.6417,17.6134,17.6417,31800.0
2007-04-05 15:45:00,18.71,18.72,18.67,18.68,32600.0,17.6322,17.6417,17.5945,17.604,32600.0
2007-04-05 15:50:00,18.68,18.69,18.65,18.66,35000.0,17.604,17.6134,17.5757,17.5851,35000.0
2007-04-05 15:55:00,18.66,18.68,18.64,18.65,72200.0,17.5851,17.604,17.5663,17.5757,72200.0
2007-04-09 09:30:00,18.72,18.8,18.66,18.8,86200.0,17.6417,17.717,17.5851,17.717,86200.0
2007-04-09 09:35:00,18.8,18.83,18.73,18.74,17200.0,17.717,17.7453,17.6511,17.6605,17200.0
2007-04-09 09:40:00,18.74,18.74,18.61,18.66,61600.0,17.6605,17.6605,17.538,17.5851,61600.0
2007-04-09 09:45:00,18.67,18.73,18.63,18.69,28200.0,17.5945,17.6511,17.5568,17.6134,28200.0
2007-04-09 09:50:00,18.69,18.78,18.69,18.77,28800.0,17.6134,17.6982,17.6134,17.6888,28800.0
2007-04-09 09:55:00,18.79,18.8,18.75,18.77,22200.0,17.7076,17.717,17.6699,17.6888,22200.0
2007-04-09 10:00:00,18.76,18.77,18.66,18.67,13200.0,17.6794,17.6888,17.5851,17.5945,13200.0
2007-04-09 10:05:00,18.67,18.69,18.57,18.67,78400.0,17.5945,17.6134,17.5003,17.5945,78400.0
2007-04-09 10:10:00,18.67,18.68,18.56,18.68,29400.0,17.5945,17.604,17.4909,17.604,29400.0
2007-04-09 10:15:00,18.68,18.68,18.65,18.66,24000.0,17.604,17.604,17.5757,17.5851,24000.0
2007-04-09 10:20:00,18.65,18.7,18.59,18.7,44400.0,17.5757,17.6228,17.5191,17.6228,44400.0
2007-04-09 10:25:00,18.67,18.67,18.64,18.65,15600.0,17.5945,17.5945,17.5663,17.5757,15600.0
2007-04-09 10:30:00,18.65,18.68,18.64,18.67,10400.0,17.5757,17.604,17.5663,17.5945,10400.0
2007-04-09 10:35:00,18.67,18.67,18.59,18.62,52600.0,17.5945,17.5945,17.5191,17.5474,52600.0
2007-04-09 10:40:00,18.64,18.69,18.63,18.63,36400.0,17.5663,17.6134,17.5568,17.5568,36400.0
2007-04-09 10:45:00,18.63,18.67,18.63,18.67,41000.0,17.5568,17.5945,17.5568,17.5945,41000.0
2007-04-09 10:50:00,18.67,18.68,18.64,18.64,14600.0,17.5945,17.604,17.5663,17.5663,14600.0
2007-04-09 10:55:00,18.64,18.69,18.6,18.65,43600.0,17.5663,17.6134,17.5286,17.5757,43600.0
2007-04-09 11:00:00,18.66,18.66,18.61,18.61,9800.0,17.5851,17.5851,17.538,17.538,9800.0
2007-04-09 11:05:00,18.62,18.65,18.61,18.61,33600.0,17.5474,17.5757,17.538,17.538,33600.0
2007-04-09 11:10:00,18.6,18.66,18.58,18.65,33600.0,17.5286,17.5851,17.5097,17.5757,33600.0
2007-04-09 11:15:00,18.65,18.66,18.62,18.63,9600.0,17.5757,17.5851,17.5474,17.5568,9600.0
2007-04-09 11:20:00,18.62,18.68,18.61,18.65,31200.0,17.5474,17.604,17.538,17.5757,31200.0
2007-04-09 11:25:00,18.64,18.64,18.6,18.61,8200.0,17.5663,17.5663,17.5286,17.538,8200.0
2007-04-09 11:30:00,18.61,18.65,18.61,18.63,9400.0,17.538,17.5757,17.538,17.5568,9400.0
2007-04-09 11:35:00,18.64,18.68,18.63,18.68,35600.0,17.5663,17.604,17.5568,17.604,35600.0
2007-04-09 11:40:00,18.68,18.7,18.65,18.66,21600.0,17.604,17.6228,17.5757,17.5851,21600.0
2007-04-09 11:45:00,18.65,18.68,18.65,18.67,7200.0,17.5757,17.604,17.5757,17.5945,7200.0
2007-04-09 11:50:00,18.67,18.67,18.65,18.65,6400.0,17.5945,17.5945,17.5757,17.5757,6400.0
2007-04-09 11:55:00,18.65,18.66,18.65,18.65,5000.0,17.5757,17.5851,17.5757,17.5757,5000.0
2007-04-09 12:00:00,18.66,18.68,18.64,18.64,18000.0,17.5851,17.604,17.5663,17.5663,18000.0
2007-04-09 12:05:00,18.63,18.65,18.63,18.64,15000.0,17.5568,17.5757,17.5568,17.5663,15000.0
2007-04-09 12:10:00,18.63,18.68,18.63,18.66,29400.0,17.5568,17.604,17.5568,17.5851,29400.0
2007-04-09 12:15:00,18.66,18.66,18.63,18.63,4200.0,17.5851,17.5851,17.5568,17.5568,4200.0
2007-04-09 12:20:00,18.63,18.65,18.63,18.65,14200.0,17.5568,17.5757,17.5568,17.5757,14200.0
2007-04-09 12:25:00,18.65,18.67,18.64,18.64,6600.0,17.5757,17.5945,17.5663,17.5663,6600.0
2007-04-09 12:30:00,18.64,18.66,18.62,18.63,47200.0,17.5663,17.5851,17.5474,17.5568,47200.0
2007-04-09 12:35:00,18.62,18.65,18.61,18.62,42400.0,17.5474,17.5757,17.538,17.5474,42400.0
2007-04-09 12:40:00,18.63,18.65,18.61,18.61,39600.0,17.5568,17.5757,17.538,17.538,39600.0
2007-04-09 12:45:00,18.61,18.62,18.59,18.61,35800.0,17.538,17.5474,17.5191,17.538,35800.0
2007-04-09 12:50:00,18.63,18.63,18.58,18.58,67200.0,17.5568,17.5568,17.5097,17.5097,67200.0
2007-04-09 12:55:00,18.59,18.59,18.56,18.56,18600.0,17.5191,17.5191,17.4909,17.4909,18600.0
2007-04-09 13:00:00,18.56,18.56,18.55,18.55,9000.0,17.4909,17.4909,17.4814,17.4814,9000.0
2007-04-09 13:05:00,18.55,18.56,18.53,18.53,15400.0,17.4814,17.4909,17.4626,17.4626,15400.0
2007-04-09 13:10:00,18.53,18.53,18.52,18.52,26200.0,17.4626,17.4626,17.4532,17.4532,26200.0
2007-04-09 13:15:00,18.53,18.54,18.5,18.52,67400.0,17.4626,17.472,17.4343,17.4532,67400.0
2007-04-09 13:20:00,18.52,18.53,18.51,18.53,11000.0,17.4532,17.4626,17.4438,17.4626,11000.0
2007-04-09 13:25:00,18.53,18.53,18.5,18.5,9200.0,17.4626,17.4626,17.4343,17.4343,9200.0
2007-04-09 13:30:00,18.51,18.52,18.5,18.51,7800.0,17.4438,17.4532,17.4343,17.4438,7800.0
2007-04-09 13:35:00,18.51,18.52,18.5,18.5,15000.0,17.4438,17.4532,17.4343,17.4343,15000.0
2007-04-09 13:40:00,18.5,18.51,18.5,18.5,6200.0,17.4343,17.4438,17.4343,17.4343,6200.0
2007-04-09 13:45:00,18.5,18.51,18.5,18.5,6800.0,17.4343,17.4438,17.4343,17.4343,6800.0
2007-04-09 13:50:00,18.5,18.51,18.49,18.49,11400.0,17.4343,17.4438,17.4249,17.4249,11400.0
2007-04-09 13:55:00,18.49,18.49,18.48,18.48,17400.0,17.4249,17.4249,17.4155,17.4155,17400.0
2007-04-09 14:00:00,18.48,18.52,18.48,18.49,43400.0,17.4155,17.4532,17.4155,17.4249,43400.0
2007-04-09 14:05:00,18.48,18.5,18.46,18.46,17200.0,17.4155,17.4343,17.3966,17.3966,17200.0
2007-04-09 14:10:00,18.46,18.5,18.44,18.5,18400.0,17.3966,17.4343,17.3778,17.4343,18400.0
2007-04-09 14:15:00,18.5,18.5,18.5,18.5,5000.0,17.4343,17.4343,17.4343,17.4343,5000.0
2007-04-09 14:20:00,18.5,18.54,18.5,18.54,15600.0,17.4343,17.472,17.4343,17.472,15600.0
2007-04-09 14:25:00,18.53,18.56,18.52,18.52,23800.0,17.4626,17.4909,17.4532,17.4532,23800.0
2007-04-09 14:30:00,18.52,18.53,18.5,18.53,10800.0,17.4532,17.4626,17.4343,17.4626,10800.0
2007-04-09 14:35:00,18.54,18.59,18.54,18.58,21200.0,17.472,17.5191,17.472,17.5097,21200.0
2007-04-09 14:40:00,18.58,18.6,18.57,18.59,13200.0,17.5097,17.5286,17.5003,17.5191,13200.0
2007-04-09 14:45:00,18.59,18.6,18.58,18.59,15000.0,17.5191,17.5286,17.5097,17.5191,15000.0
2007-04-09 14:50:00,18.59,18.6,18.56,18.56,21400.0,17.5191,17.5286,17.4909,17.4909,21400.0
2007-04-09 14:55:00,18.56,18.62,18.56,18.61,29800.0,17.4909,17.5474,17.4909,17.538,29800.0
2007-04-09 15:00:00,18.61,18.61,18.57,18.57,8800.0,17.538,17.538,17.5003,17.5003,8800.0
2007-04-09 15:05:00,18.57,18.57,18.56,18.56,8800.0,17.5003,17.5003,17.4909,17.4909,8800.0
2007-04-09 15:10:00,18.56,18.63,18.56,18.62,16400.0,17.4909,17.5568,17.4909,17.5474,16400.0
2007-04-09 15:15:00,18.63,18.66,18.62,18.63,21600.0,17.5568,17.5851,17.5474,17.5568,21600.0
2007-04-09 15:20:00,18.63,18.65,18.61,18.65,86400.0,17.5568,17.5757,17.538,17.5757,86400.0
2007-04-09 15:25:00,18.65,18.65,18.62,18.65,18000.0,17.5757,17.5757,17.5474,17.5757,18000.0
2007-04-09 15:30:00,18.65,18.67,18.65,18.66,14800.0,17.5757,17.5945,17.5757,17.5851,14800.0
2007-04-09 15:35:00,18.65,18.66,18.65,18.66,12200.0,17.5757,17.5851,17.5757,17.5851,12200.0
2007-04-09 15:40:00,18.65,18.65,18.64,18.64,17000.0,17.5757,17.5757,17.5663,17.5663,17000.0
2007-04-09 15:45:00,18.64,18.64,18.62,18.63,22000.0,17.5663,17.5663,17.5474,17.5568,22000.0
2007-04-09 15:50:00,18.63,18.63,18.63,18.63,11200.0,17.5568,17.5568,17.5568,17.5568,11200.0
2007-04-09 15:55:00,18.63,18.63,18.61,18.61,33400.0,17.5568,17.5568,17.538,17.538,33400.0
2007-04-10 09:30:00,18.56,18.7,18.56,18.68,29000.0,17.4909,17.6228,17.4909,17.604,29000.0
2007-04-10 09:35:00,18.65,18.65,18.61,18.61,13400.0,17.5757,17.5757,17.538,17.538,13400.0
2007-04-10 09:40:00,18.61,18.63,18.6,18.61,61400.0,17.538,17.5568,17.5286,17.538,61400.0
2007-04-10 09:45:00,18.62,18.65,18.62,18.63,29000.0,17.5474,17.5757,17.5474,17.5568,29000.0
2007-04-10 09:50:00,18.62,18.63,18.61,18.63,11000.0,17.5474,17.5568,17.538,17.5568,11000.0
2007-04-10 09:55:00,18.61,18.63,18.61,18.61,19200.0,17.538,17.5568,17.538,17.538,19200.0
2007-04-10 10:00:00,18.61,18.61,18.57,18.58,26600.0,17.538,17.538,17.5003,17.5097,26600.0
2007-04-10 10:05:00,18.57,18.58,18.56,18.56,19000.0,17.5003,17.5097,17.4909,17.4909,19000.0
2007-04-10 10:10:00,18.56,18.64,18.56,18.64,8400.0,17.4909,17.5663,17.4909,17.5663,8400.0
2007-04-10 10:15:00,18.64,18.75,18.61,18.74,49000.0,17.5663,17.6699,17.538,17.6605,49000.0
2007-04-10 10:20:00,18.72,18.72,18.64,18.64,2800.0,17.6417,17.6417,17.5663,17.5663,2800.0
2007-04-10 10:25:00,18.63,18.71,18.63,18.67,26000.0,17.5568,17.6322,17.5568,17.5945,26000.0
2007-04-10 10:30:00,18.67,18.67,18.63,18.66,7200.0,17.5945,17.5945,17.5568,17.5851,7200.0
2007-04-10 10:35:00,18.66,18.66,18.61,18.62,36400.0,17.5851,17.5851,17.538,17.5474,36400.0
2007-04-10 10:40:00,18.62,18.64,18.61,18.64,8000.0,17.5474,17.5663,17.538,17.5663,8000.0
2007-04-10 10:45:00,18.63,18.63,18.62,18.62,1800.0,17.5568,17.5568,17.5474,17.5474,1800.0
2007-04-10 10:50:00,18.63,18.66,18.62,18.65,12200.0,17.5568,17.5851,17.5474,17.5757,12200.0
2007-04-10 10:55:00,18.64,18.64,18.63,18.64,5400.0,17.5663,17.5663,17.5568,17.5663,5400.0
2007-04-10 11:00:00,18.64,18.64,18.61,18.61,7600.0,17.5663,17.5663,17.538,17.538,7600.0
2007-04-10 11:05:00,18.6,18.6,18.59,18.59,7400.0,17.5286,17.5286,17.5191,17.5191,7400.0
2007-04-10 11:10:00,18.59,18.59,18.58,18.59,4800.0,17.5191,17.5191,17.5097,17.5191,4800.0
2007-04-10 11:15:00,18.58,18.64,18.58,18.63,20600.0,17.5097,17.5663,17.5097,17.5568,20600.0
2007-04-10 11:20:00,18.63,18.67,18.62,18.64,22800.0,17.5568,17.5945,17.5474,17.5663,22800.0
2007-04-10 11:25:00,18.64,18.64,18.63,18.63,3800.0,17.5663,17.5663,17.5568,17.5568,3800.0
2007-04-10 11:30:00,18.64,18.64,18.64,18.64,3400.0,17.5663,17.5663,17.5663,17.5663,3400.0
2007-04-10 11:35:00,18.64,18.64,18.63,18.63,7800.0,17.5663,17.5663,17.5568,17.5568,7800.0
2007-04-10 11:40:00,18.63,18.65,18.63,18.64,10000.0,17.5568,17.5757,17.5568,17.5663,10000.0
2007-04-10 11:45:00,18.64,18.64,18.63,18.63,5000.0,17.5663,17.5663,17.5568,17.5568,5000.0
2007-04-10 11:50:00,18.63,18.63,18.63,18.63,6800.0,17.5568,17.5568,17.5568,17.5568,6800.0
2007-04-10 11:55:00,18.62,18.62,18.6,18.61,10000.0,17.5474,17.5474,17.5286,17.538,10000.0
2007-04-10 12:00:00,18.61,18.61,18.56,18.56,15000.0,17.538,17.538,17.4909,17.4909,15000.0
2007-04-10 12:05:00,18.56,18.56,18.54,18.54,18600.0,17.4909,17.4909,17.472,17.472,18600.0
2007-04-10 12:10:00,18.54,18.55,18.52,18.52,25000.0,17.472,17.4814,17.4532,17.4532,25000.0
2007-04-10 12:15:00,18.52,18.52,18.5,18.51,15400.0,17.4532,17.4532,17.4343,17.4438,15400.0
2007-04-10 12:20:00,18.51,18.6,18.51,18.6,22000.0,17.4438,17.5286,17.4438,17.5286,22000.0
2007-04-10 12:25:00,18.6,18.64,18.6,18.64,9600.0,17.5286,17.5663,17.5286,17.5663,9600.0
2007-04-10 12:30:00,18.64,18.68,18.63,18.68,81400.0,17.5663,17.604,17.5568,17.604,81400.0
2007-04-10 12:35:00,18.66,18.69,18.66,18.69,7200.0,17.5851,17.6134,17.5851,17.6134,7200.0
2007-04-10 12:40:00,18.68,18.69,18.68,18.68,2400.0,17.604,17.6134,17.604,17.604,2400.0
2007-04-10 12:45:00,18.68,18.68,18.68,18.68,4000.0,17.604,17.604,17.604,17.604,4000.0
2007-04-10 12:50:00,18.68,18.68,18.67,18.68,12600.0,17.604,17.604,17.5945,17.604,12600.0
2007-04-10 12:55:00,18.68,18.68,18.68,18.68,5000.0,17.604,17.604,17.604,17.604,5000.0
2007-04-10 13:00:00,18.68,18.68,18.66,18.66,4800.0,17.604,17.604,17.5851,17.5851,4800.0
2007-04-10 13:05:00,18.67,18.7,18.67,18.69,14000.0,17.5945,17.6228,17.5945,17.6134,14000.0
2007-04-10 13:10:00,18.69,18.69,18.68,18.68,8800.0,17.6134,17.6134,17.604,17.604,8800.0
2007-04-10 13:15:00,18.68,18.69,18.68,18.68,5200.0,17.604,17.6134,17.604,17.604,5200.0
2007-04-10 13:20:00,18.68,18.7,18.68,18.68,9200.0,17.604,17.6228,17.604,17.604,9200.0
2007-04-10 13:25:00,18.68,18.68,18.68,18.68,7800.0,17.604,17.604,17.604,17.604,7800.0
2007-04-10 13:30:00,18.68,18.68,18.66,18.68,18000.0,17.604,17.604,17.5851,17.604,18000.0
2007-04-10 13:35:00,18.68,18.68,18.67,18.67,17200.0,17.604,17.604,17.5945,17.5945,17200.0
2007-04-10 13:40:00,18.67,18.7,18.67,18.68,16200.0,17.5945,17.6228,17.5945,17.604,16200.0
2007-04-10 13:45:00,18.68,18.68,18.67,18.67,4800.0,17.604,17.604,17.5945,17.5945,4800.0
2007-04-10 13:50:00,18.68,18.7,18.63,18.66,47800.0,17.604,17.6228,17.5568,17.5851,47800.0
2007-04-10 13:55:00,18.67,18.67,18.63,18.66,15200.0,17.5945,17.5945,17.5568,17.5851,15200.0
2007-04-10 14:00:00,18.66,18.68,18.64,18.68,33800.0,17.5851,17.604,17.5663,17.604,33800.0
2007-04-10 14:05:00,18.68,18.69,18.67,18.67,17800.0,17.604,17.6134,17.5945,17.5945,17800.0
2007-04-10 14:10:00,18.67,18.67,18.65,18.66,34000.0,17.5945,17.5945,17.5757,17.5851,34000.0
2007-04-10 14:15:00,18.66,18.7,18.65,18.7,17800.0,17.5851,17.6228,17.5757,17.6228,17800.0
2007-04-10 14:20:00,18.69,18.7,18.68,18.68,9800.0,17.6134,17.6228,17.604,17.604,9800.0
2007-04-10 14:25:00,18.68,18.7,18.68,18.68,27000.0,17.604,17.6228,17.604,17.604,27000.0
2007-04-10 14:30:00,18.68,18.7,18.68,18.68,30200.0,17.604,17.6228,17.604,17.604,30200.0
2007-04-10 14:35:00,18.68,18.69,18.66,18.67,21000.0,17.604,17.6134,17.5851,17.5945,21000.0
2007-04-10 14:40:00,18.68,18.69,18.67,18.68,22200.0,17.604,17.6134,17.5945,17.604,22200.0
2007-04-10 14:45:00,18.68,18.71,18.67,18.71,29800.0,17.604,17.6322,17.5945,17.6322,29800.0
2007-04-10 14:50:00,18.71,18.71,18.7,18.71,15000.0,17.6322,17.6322,17.6228,17.6322,15000.0
2007-04-10 14:55:00,18.7,18.72,18.68,18.71,78600.0,17.6228,17.6417,17.604,17.6322,78600.0
2007-04-10 15:00:00,18.72,18.72,18.7,18.7,7800.0,17.6417,17.6417,17.6228,17.6228,7800.0
2007-04-10 15:05:00,18.7,18.71,18.68,18.7,22000.0,17.6228,17.6322,17.604,17.6228,22000.0
2007-04-10 15:10:00,18.7,18.71,18.68,18.68,9400.0,17.6228,17.6322,17.604,17.604,9400.0
2007-04-10 15:15:00,18.68,18.71,18.67,18.7,26200.0,17.604,17.6322,17.5945,17.6228,26200.0
2007-04-10 15:20:00,18.7,18.7,18.68,18.68,6800.0,17.6228,17.6228,17.604,17.604,6800.0
2007-04-10 15:25:00,18.68,18.69,18.68,18.68,27600.0,17.604,17.6134,17.604,17.604,27600.0
2007-04-10 15:30:00,18.68,18.7,18.68,18.69,34600.0,17.604,17.6228,17.604,17.6134,34600.0
2007-04-10 15:35:00,18.69,18.69,18.68,18.68,11400.0,17.6134,17.6134,17.604,17.604,11400.0
2007-04-10 15:40:00,18.67,18.74,18.66,18.73,35600.0,17.5945,17.6605,17.5851,17.6511,35600.0
2007-04-10 15:45:00,18.72,18.74,18.71,18.71,39600.0,17.6417,17.6605,17.6322,17.6322,39600.0
2007-04-10 15:50:00,18.71,18.74,18.71,18.73,52200.0,17.6322,17.6605,17.6322,17.6511,52200.0
2007-04-10 15:55:00,18.73,18.79,18.73,18.75,89400.0,17.6511,17.7076,17.6511,17.6699,89400.0
2007-04-11 09:30:00,18.72,18.77,18.61,18.77,25800.0,17.6417,17.6888,17.538,17.6888,25800.0
2007-04-11 09:35:00,18.77,18.77,18.57,18.57,19000.0,17.6888,17.6888,17.5003,17.5003,19000.0
2007-04-11 09:40:00,18.56,18.66,18.56,18.59,46800.0,17.4909,17.5851,17.4909,17.5191,46800.0
2007-04-11 09:45:00,18.6,18.66,18.58,18.58,34400.0,17.5286,17.5851,17.5097,17.5097,34400.0
2007-04-11 09:50:00,18.56,18.63,18.52,18.6,55400.0,17.4909,17.5568,17.4532,17.5286,55400.0
2007-04-11 09:55:00,18.6,18.61,18.5,18.5,29800.0,17.5286,17.538,17.4343,17.4343,29800.0
2007-04-11 10:00:00,18.5,18.51,18.49,18.49,76800.0,17.4343,17.4438,17.4249,17.4249,76800.0
2007-04-11 10:05:00,18.49,18.54,18.45,18.53,86400.0,17.4249,17.472,17.3872,17.4626,86400.0
2007-04-11 10:10:00,18.53,18.64,18.53,18.61,44200.0,17.4626,17.5663,17.4626,17.538,44200.0
2007-04-11 10:15:00,18.61,18.63,18.51,18.59,62200.0,17.538,17.5568,17.4438,17.5191,62200.0
2007-04-11 10:20:00,18.59,18.62,18.54,18.59,40800.0,17.5191,17.5474,17.472,17.5191,40800.0
2007-04-11 10:25:00,18.59,18.61,18.59,18.6,16000.0,17.5191,17.538,17.5191,17.5286,16000.0
2007-04-11 10:30:00,18.59,18.61,18.55,18.55,40200.0,17.5191,17.538,17.4814,17.4814,40200.0
2007-04-11 10:35:00,18.55,18.55,18.54,18.55,18600.0,17.4814,17.4814,17.472,17.4814,18600.0
2007-04-11 10:40:00,18.56,18.61,18.55,18.61,46800.0,17.4909,17.538,17.4814,17.538,46800.0
2007-04-11 10:45:00,18.61,18.61,18.59,18.6,44400.0,17.538,17.538,17.5191,17.5286,44400.0
2007-04-11 10:50:00,18.6,18.6,18.59,18.59,21200.0,17.5286,17.5286,17.5191,17.5191,21200.0
2007-04-11 10:55:00,18.59,18.61,18.59,18.6,16200.0,17.5191,17.538,17.5191,17.5286,16200.0
2007-04-11 11:00:00,18.6,18.61,18.6,18.61,32400.0,17.5286,17.538,17.5286,17.538,32400.0
2007-04-11 11:05:00,18.61,18.62,18.6,18.6,16000.0,17.538,17.5474,17.5286,17.5286,16000.0
2007-04-11 11:10:00,18.59,18.66,18.58,18.6,65400.0,17.5191,17.5851,17.5097,17.5286,65400.0
2007-04-11 11:15:00,18.59,18.6,18.57,18.57,6800.0,17.5191,17.5286,17.5003,17.5003,6800.0
2007-04-11 11:20:00,18.58,18.63,18.57,18.61,32200.0,17.5097,17.5568,17.5003,17.538,32200.0
2007-04-11 11:25:00,18.61,18.65,18.6,18.65,69400.0,17.538,17.5757,17.5286,17.5757,69400.0
2007-04-11 11:30:00,18.65,18.66,18.6,18.6,18800.0,17.5757,17.5851,17.5286,17.5286,18800.0
2007-04-11 11:35:00,18.6,18.62,18.58,18.6,93000.0,17.5286,17.5474,17.5097,17.5286,93000.0
2007-04-11 11:40:00,18.6,18.64,18.59,18.59,26600.0,17.5286,17.5663,17.5191,17.5191,26600.0
2007-04-11 11:45:00,18.59,18.61,18.54,18.55,124800.0,17.5191,17.538,17.472,17.4814,124800.0
2007-04-11 11:50:00,18.56,18.6,18.55,18.55,27400.0,17.4909,17.5286,17.4814,17.4814,27400.0
2007-04-11 11:55:00,18.54,18.56,18.54,18.55,12200.0,17.472,17.4909,17.472,17.4814,12200.0
2007-04-11 12:00:00,18.55,18.61,18.55,18.6,18000.0,17.4814,17.538,17.4814,17.5286,18000.0
2007-04-11 12:05:00,18.58,18.59,18.58,18.58,5400.0,17.5097,17.5191,17.5097,17.5097,5400.0
2007-04-11 12:10:00,18.58,18.59,18.58,18.58,5800.0,17.5097,17.5191,17.5097,17.5097,5800.0
2007-04-11 12:15:00,18.58,18.59,18.58,18.58,15200.0,17.5097,17.5191,17.5097,17.5097,15200.0
2007-04-11 12:20:00,18.58,18.6,18.58,18.59,9800.0,17.5097,17.5286,17.5097,17.5191,9800.0
2007-04-11 12:25:00,18.58,18.59,18.58,18.58,9000.0,17.5097,17.5191,17.5097,17.5097,9000.0
2007-04-11 12:30:00,18.58,18.59,18.58,18.58,215200.0,17.5097,17.5191,17.5097,17.5097,215200.0
2007-04-11 12:35:00,18.58,18.59,18.57,18.58,118000.0,17.5097,17.5191,17.5003,17.5097,118000.0
2007-04-11 12:40:00,18.58,18.58,18.57,18.58,23200.0,17.5097,17.5097,17.5003,17.5097,23200.0
2007-04-11 12:45:00,18.57,18.58,18.57,18.57,10200.0,17.5003,17.5097,17.5003,17.5003,10200.0
2007-04-11 12:50:00,18.57,18.57,18.56,18.56,7200.0,17.5003,17.5003,17.4909,17.4909,7200.0
2007-04-11 12:55:00,18.56,18.56,18.54,18.54,16600.0,17.4909,17.4909,17.472,17.472,16600.0
2007-04-11 13:00:00,18.55,18.58,18.55,18.58,34800.0,17.4814,17.5097,17.4814,17.5097,34800.0
2007-04-11 13:05:00,18.57,18.58,18.56,18.58,45600.0,17.5003,17.5097,17.4909,17.5097,45600.0
2007-04-11 13:10:00,18.58,18.58,18.57,18.57,20800.0,17.5097,17.5097,17.5003,17.5003,20800.0
2007-04-11 13:15:00,18.56,18.57,18.55,18.55,9000.0,17.4909,17.5003,17.4814,17.4814,9000.0
2007-04-11 13:20:00,18.55,18.55,18.51,18.52,13800.0,17.4814,17.4814,17.4438,17.4532,13800.0
2007-04-11 13:25:00,18.52,18.53,18.51,18.53,36800.0,17.4532,17.4626,17.4438,17.4626,36800.0
2007-04-11 13:30:00,18.53,18.53,18.51,18.52,9400.0,17.4626,17.4626,17.4438,17.4532,9400.0
2007-04-11 13:35:00,18.51,18.54,18.49,18.54,26000.0,17.4438,17.472,17.4249,17.472,26000.0
2007-04-11 13:40:00,18.54,18.54,18.53,18.53,95800.0,17.472,17.472,17.4626,17.4626,95800.0
2007-04-11 13:45:00,18.53,18.57,18.52,18.55,29600.0,17.4626,17.5003,17.4532,17.4814,29600.0
2007-04-11 13:50:00,18.55,18.57,18.55,18.57,16000.0,17.4814,17.5003,17.4814,17.5003,16000.0
2007-04-11 13:55:00,18.56,18.56,18.53,18.53,23200.0,17.4909,17.4909,17.4626,17.4626,23200.0
2007-04-11 14:00:00,18.53,18.53,18.45,18.47,70400.0,17.4626,17.4626,17.3872,17.4061,70400.0
2007-04-11 14:05:00,18.47,18.5,18.45,18.5,49200.0,17.4061,17.4343,17.3872,17.4343,49200.0
2007-04-11 14:10:00,18.49,18.5,18.39,18.41,71200.0,17.4249,17.4343,17.3307,17.3495,71200.0
2007-04-11 14:15:00,18.41,18.43,18.35,18.42,55400.0,17.3495,17.3684,17.293,17.3589,55400.0
2007-04-11 14:20:00,18.42,18.42,18.35,18.36,29800.0,17.3589,17.3589,17.293,17.3024,29800.0
2007-04-11 14:25:00,18.36,18.38,18.36,18.36,25200.0,17.3024,17.3212,17.3024,17.3024,25200.0
2007-04-11 14:30:00,18.36,18.36,18.35,18.36,16000.0,17.3024,17.3024,17.293,17.3024,16000.0
2007-04-11 14:35:00,18.36,18.36,18.3,18.3,53200.0,17.3024,17.3024,17.2458,17.2458,53200.0
2007-04-11 14:40:00,18.3,18.31,18.28,18.29,37600.0,17.2458,17.2553,17.227,17.2364,37600.0
2007-04-11 14:45:00,18.28,18.29,18.25,18.25,41400.0,17.227,17.2364,17.1987,17.1987,41400.0
2007-04-11 14:50:00,18.25,18.25,18.21,18.21,47000.0,17.1987,17.1987,17.161,17.161,47000.0
2007-04-11 14:55:00,18.21,18.21,18.18,18.18,92400.0,17.161,17.161,17.1328,17.1328,92400.0
2007-04-11 15:00:00,18.18,18.23,18.16,18.2,86000.0,17.1328,17.1799,17.1139,17.1516,86000.0
2007-04-11 15:05:00,18.2,18.21,18.16,18.16,26800.0,17.1516,17.161,17.1139,17.1139,26800.0
2007-04-11 15:10:00,18.16,18.24,18.16,18.23,125800.0,17.1139,17.1893,17.1139,17.1799,125800.0
2007-04-11 15:15:00,18.23,18.25,18.22,18.22,56800.0,17.1799,17.1987,17.1705,17.1705,56800.0
2007-04-11 15:20:00,18.22,18.25,18.22,18.25,44800.0,17.1705,17.1987,17.1705,17.1987,44800.0
2007-04-11 15:25:00,18.25,18.32,18.25,18.32,60800.0,17.1987,17.2647,17.1987,17.2647,60800.0
2007-04-11 15:30:00,18.32,18.32,18.3,18.32,60800.0,17.2647,17.2647,17.2458,17.2647,60800.0
2007-04-11 15:35:00,18.32,18.33,18.3,18.3,46400.0,17.2647,17.2741,17.2458,17.2458,46400.0
2007-04-11 15:40:00,18.3,18.3,18.26,18.28,47600.0,17.2458,17.2458,17.2082,17.227,47600.0
2007-04-11 15:45:00,18.28,18.28,18.27,18.27,37400.0,17.227,17.227,17.2176,17.2176,37400.0
2007-04-11 15:50:00,18.27,18.33,18.27,18.3,110200.0,17.2176,17.2741,17.2176,17.2458,110200.0
2007-04-11 15:55:00,18.3,18.31,18.25,18.25,128600.0,17.2458,17.2553,17.1987,17.1987,128600.0
2007-04-12 09:30:00,18.25,18.34,18.25,18.25,24400.0,17.1987,17.2835,17.1987,17.1987,24400.0
2007-04-12 09:35:00,18.25,18.26,18.23,18.25,208400.0,17.1987,17.2082,17.1799,17.1987,208400.0
2007-04-12 09:40:00,18.24,18.25,18.13,18.13,29600.0,17.1893,17.1987,17.0856,17.0856,29600.0
2007-04-12 09:45:00,18.1,18.22,18.07,18.18,68600.0,17.0574,17.1705,17.0291,17.1328,68600.0
2007-04-12 09:50:00,18.2,18.28,18.16,18.19,28600.0,17.1516,17.227,17.1139,17.1422,28600.0
2007-04-12 09:55:00,18.19,18.21,18.16,18.19,27800.0,17.1422,17.161,17.1139,17.1422,27800.0
2007-04-12 10:00:00,18.2,18.25,18.19,18.23,15200.0,17.1516,17.1987,17.1422,17.1799,15200.0
2007-04-12 10:05:00,18.23,18.23,18.19,18.19,11200.0,17.1799,17.1799,17.1422,17.1422,11200.0
2007-04-12 10:10:00,18.18,18.18,18.16,18.18,14800.0,17.1328,17.1328,17.1139,17.1328,14800.0
2007-04-12 10:15:00,18.18,18.18,18.18,18.18,13200.0,17.1328,17.1328,17.1328,17.1328,13200.0
2007-04-12 10:20:00,18.18,18.28,18.18,18.25,67400.0,17.1328,17.227,17.1328,17.1987,67400.0
2007-04-12 10:25:00,18.25,18.29,18.25,18.25,81600.0,17.1987,17.2364,17.1987,17.1987,81600.0
2007-04-12 10:30:00,18.25,18.27,18.24,18.26,68000.0,17.1987,17.2176,17.1893,17.2082,68000.0
2007-04-12 10:35:00,18.26,18.27,18.24,18.24,11600.0,17.2082,17.2176,17.1893,17.1893,11600.0
2007-04-12 10:40:00,18.24,18.25,18.24,18.25,18000.0,17.1893,17.1987,17.1893,17.1987,18000.0
2007-04-12 10:45:00,18.25,18.27,18.25,18.27,27800.0,17.1987,17.2176,17.1987,17.2176,27800.0
2007-04-12 10:50:00,18.28,18.37,18.27,18.36,42200.0,17.227,17.3118,17.2176,17.3024,42200.0
2007-04-12 10:55:00,18.36,18.38,18.33,18.38,79200.0,17.3024,17.3212,17.2741,17.3212,79200.0
2007-04-12 11:00:00,18.37,18.42,18.37,18.39,28400.0,17.3118,17.3589,17.3118,17.3307,28400.0
2007-04-12 11:05:00,18.4,18.43,18.4,18.42,42000.0,17.3401,17.3684,17.3401,17.3589,42000.0
2007-04-12 11:10:00,18.41,18.43,18.41,18.42,26800.0,17.3495,17.3684,17.3495,17.3589,26800.0
2007-04-12 11:15:00,18.42,18.42,18.36,18.36,12200.0,17.3589,17.3589,17.3024,17.3024,12200.0
2007-04-12 11:20:00,18.37,18.37,18.36,18.37,4400.0,17.3118,17.3118,17.3024,17.3118,4400.0
2007-04-12 11:25:00,18.36,18.45,18.36,18.42,29600.0,17.3024,17.3872,17.3024,17.3589,29600.0
2007-04-12 11:30:00,18.42,18.42,18.41,18.42,101600.0,17.3589,17.3589,17.3495,17.3589,101600.0
2007-04-12 11:35:00,18.41,18.41,18.4,18.4,7600.0,17.3495,17.3495,17.3401,17.3401,7600.0
2007-04-12 11:40:00,18.4,18.4,18.39,18.39,6600.0,17.3401,17.3401,17.3307,17.3307,6600.0
2007-04-12 11:45:00,18.39,18.39,18.39,18.39,2200.0,17.3307,17.3307,17.3307,17.3307,2200.0
2007-04-12 11:50:00,18.39,18.39,18.39,18.39,4600.0,17.3307,17.3307,17.3307,17.3307,4600.0
2007-04-12 11:55:00,18.39,18.4,18.39,18.4,18800.0,17.3307,17.3401,17.3307,17.3401,18800.0
2007-04-12 12:00:00,18.4,18.41,18.4,18.41,23000.0,17.3401,17.3495,17.3401,17.3495,23000.0
2007-04-12 12:05:00,18.41,18.41,18.41,18.41,16400.0,17.3495,17.3495,17.3495,17.3495,16400.0
2007-04-12 12:10:00,18.41,18.41,18.4,18.41,4400.0,17.3495,17.3495,17.3401,17.3495,4400.0
2007-04-12 12:15:00,18.41,18.41,18.39,18.4,9600.0,17.3495,17.3495,17.3307,17.3401,9600.0
2007-04-12 12:20:00,18.4,18.41,18.39,18.41,9800.0,17.3401,17.3495,17.3307,17.3495,9800.0
2007-04-12 12:25:00,18.41,18.41,18.4,18.4,7400.0,17.3495,17.3495,17.3401,17.3401,7400.0
2007-04-12 12:30:00,18.4,18.4,18.4,18.4,12000.0,17.3401,17.3401,17.3401,17.3401,12000.0
2007-04-12 12:35:00,18.4,18.41,18.4,18.4,23400.0,17.3401,17.3495,17.3401,17.3401,23400.0
2007-04-12 12:40:00,18.4,18.41,18.4,18.41,22000.0,17.3401,17.3495,17.3401,17.3495,22000.0
2007-04-12 12:45:00,18.41,18.41,18.41,18.41,9800.0,17.3495,17.3495,17.3495,17.3495,9800.0
2007-04-12 12:50:00,18.41,18.41,18.41,18.41,1200.0,17.3495,17.3495,17.3495,17.3495,1200.0
2007-04-12 12:55:00,18.41,18.42,18.41,18.42,17400.0,17.3495,17.3589,17.3495,17.3589,17400.0
2007-04-12 13:00:00,18.43,18.48,18.42,18.48,130200.0,17.3684,17.4155,17.3589,17.4155,130200.0
2007-04-12 13:05:00,18.48,18.49,18.46,18.47,25400.0,17.4155,17.4249,17.3966,17.4061,25400.0
2007-04-12 13:10:00,18.46,18.48,18.44,18.48,24000.0,17.3966,17.4155,17.3778,17.4155,24000.0
2007-04-12 13:15:00,18.48,18.49,18.47,18.49,9200.0,17.4155,17.4249,17.4061,17.4249,9200.0
2007-04-12 13:20:00,18.49,18.5,18.47,18.5,52000.0,17.4249,17.4343,17.4061,17.4343,52000.0
2007-04-12 13:25:00,18.5,18.5,18.49,18.5,13600.0,17.4343,17.4343,17.4249,17.4343,13600.0
2007-04-12 13:30:00,18.49,18.5,18.49,18.5,6800.0,17.4249,17.4343,17.4249,17.4343,6800.0
2007-04-12 13:35:00,18.5,18.5,18.5,18.5,11000.0,17.4343,17.4343,17.4343,17.4343,11000.0
2007-04-12 13:40:00,18.5,18.52,18.5,18.52,89800.0,17.4343,17.4532,17.4343,17.4532,89800.0
2007-04-12 13:45:00,18.51,18.51,18.5,18.5,109000.0,17.4438,17.4438,17.4343,17.4343,109000.0
2007-04-12 13:50:00,18.5,18.5,18.5,18.5,26800.0,17.4343,17.4343,17.4343,17.4343,26800.0
2007-04-12 13:55:00,18.5,18.5,18.5,18.5,6200.0,17.4343,17.4343,17.4343,17.4343,6200.0
2007-04-12 14:00:00,18.5,18.5,18.5,18.5,29000.0,17.4343,17.4343,17.4343,17.4343,29000.0
2007-04-12 14:05:00,18.5,18.5,18.5,18.5,23200.0,17.4343,17.4343,17.4343,17.4343,23200.0
2007-04-12 14:10:00,18.5,18.5,18.5,18.5,125400.0,17.4343,17.4343,17.4343,17.4343,125400.0
2007-04-12 14:15:00,18.5,18.52,18.5,18.5,67800.0,17.4343,17.4532,17.4343,17.4343,67800.0
2007-04-12 14:20:00,18.5,18.52,18.5,18.52,33800.0,17.4343,17.4532,17.4343,17.4532,33800.0
2007-04-12 14:25:00,18.52,18.52,18.5,18.51,4400.0,17.4532,17.4532,17.4343,17.4438,4400.0
2007-04-12 14:30:00,18.5,18.53,18.5,18.51,19800.0,17.4343,17.4626,17.4343,17.4438,19800.0
2007-04-12 14:35:00,18.52,18.58,18.51,18.58,62400.0,17.4532,17.5097,17.4438,17.5097,62400.0
2007-04-12 14:40:00,18.58,18.58,18.55,18.57,25200.0,17.5097,17.5097,17.4814,17.5003,25200.0
2007-04-12 14:45:00,18.56,18.57,18.55,18.55,8400.0,17.4909,17.5003,17.4814,17.4814,8400.0
2007-04-12 14:50:00,18.55,18.56,18.55,18.55,24800.0,17.4814,17.4909,17.4814,17.4814,24800.0
2007-04-12 14:55:00,18.55,18.55,18.53,18.54,23000.0,17.4814,17.4814,17.4626,17.472,23000.0
2007-04-12 15:00:00,18.54,18.54,18.52,18.52,31000.0,17.472,17.472,17.4532,17.4532,31000.0
2007-04-12 15:05:00,18.52,18.55,18.49,18.5,56800.0,17.4532,17.4814,17.4249,17.4343,56800.0
2007-04-12 15:10:00,18.5,18.54,18.5,18.5,57200.0,17.4343,17.472,17.4343,17.4343,57200.0
2007-04-12 15:15:00,18.51,18.52,18.48,18.5,48200.0,17.4438,17.4532,17.4155,17.4343,48200.0
2007-04-12 15:20:00,18.5,18.52,18.49,18.5,17800.0,17.4343,17.4532,17.4249,17.4343,17800.0
2007-04-12 15:25:00,18.5,18.5,18.5,18.5,11200.0,17.4343,17.4343,17.4343,17.4343,11200.0
2007-04-12 15:30:00,18.5,18.5,18.5,18.5,111400.0,17.4343,17.4343,17.4343,17.4343,111400.0
2007-04-12 15:35:00,18.5,18.52,18.5,18.5,15800.0,17.4343,17.4532,17.4343,17.4343,15800.0
2007-04-12 15:40:00,18.5,18.5,18.48,18.49,24400.0,17.4343,17.4343,17.4155,17.4249,24400.0
2007-04-12 15:45:00,18.49,18.5,18.43,18.44,87000.0,17.4249,17.4343,17.3684,17.3778,87000.0
2007-04-12 15:50:00,18.44,18.47,18.43,18.46,121000.0,17.3778,17.4061,17.3684,17.3966,121000.0
2007-04-12 15:55:00,18.46,18.49,18.45,18.48,143800.0,17.3966,17.4249,17.3872,17.4155,143800.0
2007-04-13 09:30:00,18.5,18.54,18.48,18.5,27000.0,17.4343,17.472,17.4155,17.4343,27000.0
2007-04-13 09:35:00,18.56,18.61,18.55,18.55,22400.0,17.4909,17.538,17.4814,17.4814,22400.0
2007-04-13 09:40:00,18.55,18.56,18.5,18.5,49600.0,17.4814,17.4909,17.4343,17.4343,49600.0
2007-04-13 09:45:00,18.5,18.57,18.49,18.5,70000.0,17.4343,17.5003,17.4249,17.4343,70000.0
2007-04-13 09:50:00,18.5,18.52,18.48,18.52,56200.0,17.4343,17.4532,17.4155,17.4532,56200.0
2007-04-13 09:55:00,18.5,18.53,18.46,18.5,31400.0,17.4343,17.4626,17.3966,17.4343,31400.0
2007-04-13 10:00:00,18.49,18.49,18.45,18.45,32400.0,17.4249,17.4249,17.3872,17.3872,32400.0
2007-04-13 10:05:00,18.45,18.45,18.4,18.42,68600.0,17.3872,17.3872,17.3401,17.3589,68600.0
2007-04-13 10:10:00,18.42,18.45,18.4,18.44,38600.0,17.3589,17.3872,17.3401,17.3778,38600.0
2007-04-13 10:15:00,18.45,18.47,18.44,18.44,34200.0,17.3872,17.4061,17.3778,17.3778,34200.0
2007-04-13 10:20:00,18.44,18.48,18.44,18.48,36800.0,17.3778,17.4155,17.3778,17.4155,36800.0
2007-04-13 10:25:00,18.49,18.49,18.47,18.47,24400.0,17.4249,17.4249,17.4061,17.4061,24400.0
2007-04-13 10:30:00,18.47,18.5,18.44,18.45,169000.0,17.4061,17.4343,17.3778,17.3872,169000.0
2007-04-13 10:35:00,18.45,18.46,18.43,18.44,54000.0,17.3872,17.3966,17.3684,17.3778,54000.0
2007-04-13 10:40:00,18.45,18.46,18.45,18.46,37000.0,17.3872,17.3966,17.3872,17.3966,37000.0
2007-04-13 10:45:00,18.46,18.53,18.46,18.49,102000.0,17.3966,17.4626,17.3966,17.4249,102000.0
2007-04-13 10:50:00,18.48,18.53,18.47,18.51,23200.0,17.4155,17.4626,17.4061,17.4438,23200.0
2007-04-13 10:55:00,18.5,18.56,18.5,18.56,14200.0,17.4343,17.4909,17.4343,17.4909,14200.0
2007-04-13 11:00:00,18.56,18.61,18.56,18.61,19600.0,17.4909,17.538,17.4909,17.538,19600.0
2007-04-13 11:05:00,18.61,18.63,18.61,18.61,34600.0,17.538,17.5568,17.538,17.538,34600.0
2007-04-13 11:10:00,18.61,18.62,18.61,18.62,13200.0,17.538,17.5474,17.538,17.5474,13200.0
2007-04-13 11:15:00,18.62,18.62,18.6,18.61,23200.0,17.5474,17.5474,17.5286,17.538,23200.0
2007-04-13 11:20:00,18.61,18.63,18.6,18.61,31200.0,17.538,17.5568,17.5286,17.538,31200.0
2007-04-13 11:25:00,18.61,18.67,18.61,18.65,52800.0,17.538,17.5945,17.538,17.5757,52800.0
2007-04-13 11:30:00,18.64,18.66,18.63,18.63,40400.0,17.5663,17.5851,17.5568,17.5568,40400.0
2007-04-13 11:35:00,18.64,18.71,18.63,18.7,44200.0,17.5663,17.6322,17.5568,17.6228,44200.0
2007-04-13 11:40:00,18.7,18.73,18.7,18.71,55000.0,17.6228,17.6511,17.6228,17.6322,55000.0
2007-04-13 11:45:00,18.72,18.72,18.68,18.69,38000.0,17.6417,17.6417,17.604,17.6134,38000.0
2007-04-13 11:50:00,18.69,18.69,18.68,18.68,14400.0,17.6134,17.6134,17.604,17.604,14400.0
2007-04-13 11:55:00,18.68,18.68,18.66,18.67,15400.0,17.604,17.604,17.5851,17.5945,15400.0
2007-04-13 12:00:00,18.67,18.68,18.66,18.66,15400.0,17.5945,17.604,17.5851,17.5851,15400.0
2007-04-13 12:05:00,18.66,18.7,18.66,18.7,12200.0,17.5851,17.6228,17.5851,17.6228,12200.0
2007-04-13 12:10:00,18.7,18.75,18.7,18.74,31800.0,17.6228,17.6699,17.6228,17.6605,31800.0
2007-04-13 12:15:00,18.74,18.74,18.72,18.74,18200.0,17.6605,17.6605,17.6417,17.6605,18200.0
2007-04-13 12:20:00,18.74,18.74,18.72,18.73,10600.0,17.6605,17.6605,17.6417,17.6511,10600.0
2007-04-13 12:25:00,18.74,18.75,18.73,18.75,19600.0,17.6605,17.6699,17.6511,17.6699,19600.0
2007-04-13 12:30:00,18.74,18.77,18.74,18.75,20200.0,17.6605,17.6888,17.6605,17.6699,20200.0
2007-04-13 12:35:00,18.76,18.77,18.75,18.76,19200.0,17.6794,17.6888,17.6699,17.6794,19200.0
2007-04-13 12:40:00,18.75,18.77,18.75,18.76,10200.0,17.6699,17.6888,17.6699,17.6794,10200.0
2007-04-13 12:45:00,18.77,18.8,18.76,18.79,24000.0,17.6888,17.717,17.6794,17.7076,24000.0
2007-04-13 12:50:00,18.8,18.83,18.8,18.82,24200.0,17.717,17.7453,17.717,17.7359,24200.0
2007-04-13 12:55:00,18.82,18.83,18.81,18.81,16400.0,17.7359,17.7453,17.7265,17.7265,16400.0
2007-04-13 13:00:00,18.81,18.83,18.8,18.83,11800.0,17.7265,17.7453,17.717,17.7453,11800.0
2007-04-13 13:05:00,18.82,18.85,18.82,18.85,20200.0,17.7359,17.7642,17.7359,17.7642,20200.0
2007-04-13 13:10:00,18.85,18.85,18.84,18.84,47800.0,17.7642,17.7642,17.7547,17.7547,47800.0
2007-04-13 13:15:00,18.85,18.88,18.85,18.87,49000.0,17.7642,17.7924,17.7642,17.783,49000.0
2007-04-13 13:20:00,18.87,18.9,18.87,18.9,27600.0,17.783,17.8113,17.783,17.8113,27600.0
2007-04-13 13:25:00,18.9,18.93,18.9,18.93,62000.0,17.8113,17.8396,17.8113,17.8396,62000.0
2007-04-13 13:30:00,18.93,18.93,18.93,18.93,21400.0,17.8396,17.8396,17.8396,17.8396,21400.0
2007-04-13 13:35:00,18.93,18.95,18.93,18.95,37600.0,17.8396,17.8584,17.8396,17.8584,37600.0
2007-04-13 13:40:00,18.95,18.97,18.95,18.97,32600.0,17.8584,17.8773,17.8584,17.8773,32600.0
2007-04-13 13:45:00,18.97,18.97,18.92,18.92,73800.0,17.8773,17.8773,17.8301,17.8301,73800.0
2007-04-13 13:50:00,18.93,18.95,18.92,18.95,47400.0,17.8396,17.8584,17.8301,17.8584,47400.0
2007-04-13 13:55:00,18.95,18.97,18.94,18.95,124000.0,17.8584,17.8773,17.849,17.8584,124000.0
2007-04-13 14:00:00,18.95,18.95,18.93,18.95,133200.0,17.8584,17.8584,17.8396,17.8584,133200.0
2007-04-13 14:05:00,18.95,18.97,18.95,18.96,27600.0,17.8584,17.8773,17.8584,17.8678,27600.0
2007-04-13 14:10:00,18.96,18.97,18.96,18.97,32400.0,17.8678,17.8773,17.8678,17.8773,32400.0
2007-04-13 14:15:00,18.97,18.97,18.96,18.97,14200.0,17.8773,17.8773,17.8678,17.8773,14200.0
2007-04-13 14:20:00,18.97,18.98,18.97,18.98,26600.0,17.8773,17.8867,17.8773,17.8867,26600.0
2007-04-13 14:25:00,18.98,18.98,18.96,18.97,20600.0,17.8867,17.8867,17.8678,17.8773,20600.0
2007-04-13 14:30:00,18.97,18.97,18.96,18.96,17600.0,17.8773,17.8773,17.8678,17.8678,17600.0
2007-04-13 14:35:00,18.96,18.96,18.9,18.9,35200.0,17.8678,17.8678,17.8113,17.8113,35200.0
2007-04-13 14:40:00,18.9,18.95,18.9,18.94,18200.0,17.8113,17.8584,17.8113,17.849,18200.0
2007-04-13 14:45:00,18.95,18.96,18.93,18.94,25600.0,17.8584,17.8678,17.8396,17.849,25600.0
2007-04-13 14:50:00,18.94,18.94,18.92,18.93,20400.0,17.849,17.849,17.8301,17.8396,20400.0
2007-04-13 14:55:00,18.93,18.95,18.93,18.93,115600.0,17.8396,17.8584,17.8396,17.8396,115600.0
2007-04-13 15:00:00,18.94,18.94,18.91,18.92,22000.0,17.849,17.849,17.8207,17.8301,22000.0
2007-04-13 15:05:00,18.91,18.96,18.91,18.93,37600.0,17.8207,17.8678,17.8207,17.8396,37600.0
2007-04-13 15:10:00,18.93,18.95,18.92,18.95,43800.0,17.8396,17.8584,17.8301,17.8584,43800.0
2007-04-13 15:15:00,18.95,18.95,18.93,18.93,34400.0,17.8584,17.8584,17.8396,17.8396,34400.0
2007-04-13 15:20:00,18.93,18.94,18.92,18.92,229000.0,17.8396,17.849,17.8301,17.8301,229000.0
2007-04-13 15:25:00,18.92,18.92,18.82,18.83,156200.0,17.8301,17.8301,17.7359,17.7453,156200.0
2007-04-13 15:30:00,18.83,18.86,18.81,18.82,50800.0,17.7453,17.7736,17.7265,17.7359,50800.0
2007-04-13 15:35:00,18.82,18.83,18.79,18.82,49600.0,17.7359,17.7453,17.7076,17.7359,49600.0
2007-04-13 15:40:00,18.82,18.82,18.81,18.81,94600.0,17.7359,17.7359,17.7265,17.7265,94600.0
2007-04-13 15:45:00,18.81,18.84,18.81,18.82,299200.0,17.7265,17.7547,17.7265,17.7359,299200.0
2007-04-13 15:50:00,18.82,18.88,18.75,18.87,142600.0,17.7359,17.7924,17.6699,17.783,142600.0
2007-04-13 15:55:00,18.86,18.9,18.8,18.83,135800.0,17.7736,17.8113,17.717,17.7453,135800.0
2007-04-16 09:30:00,19.42,19.5,19.35,19.36,110400.0,18.3013,18.3767,18.2354,18.2448,110400.0
2007-04-16 09:35:00,19.37,19.37,19.16,19.21,144000.0,18.2542,18.2542,18.0563,18.1034,144000.0
2007-04-16 09:40:00,19.21,19.25,19.2,19.25,94600.0,18.1034,18.1411,18.094,18.1411,94600.0
2007-04-16 09:45:00,19.24,19.32,19.23,19.31,104400.0,18.1317,18.2071,18.1223,18.1977,104400.0
2007-04-16 09:50:00,19.31,19.34,19.28,19.31,141400.0,18.1977,18.2259,18.1694,18.1977,141400.0
2007-04-16 09:55:00,19.31,19.37,19.3,19.32,80200.0,18.1977,18.2542,18.1882,18.2071,80200.0
2007-04-16 10:00:00,19.31,19.36,19.29,19.35,91800.0,18.1977,18.2448,18.1788,18.2354,91800.0
2007-04-16 10:05:00,19.35,19.35,19.3,19.3,46200.0,18.2354,18.2354,18.1882,18.1882,46200.0
2007-04-16 10:10:00,19.31,19.36,19.31,19.36,38200.0,18.1977,18.2448,18.1977,18.2448,38200.0
2007-04-16 10:15:00,19.36,19.36,19.3,19.31,30800.0,18.2448,18.2448,18.1882,18.1977,30800.0
2007-04-16 10:20:00,19.32,19.34,19.31,19.32,22400.0,18.2071,18.2259,18.1977,18.2071,22400.0
2007-04-16 10:25:00,19.32,19.38,19.32,19.38,78000.0,18.2071,18.2636,18.2071,18.2636,78000.0
2007-04-16 10:30:00,19.38,19.4,19.36,19.4,44800.0,18.2636,18.2825,18.2448,18.2825,44800.0
2007-04-16 10:35:00,19.39,19.45,19.39,19.44,62200.0,18.2731,18.3296,18.2731,18.3202,62200.0
2007-04-16 10:40:00,19.43,19.49,19.43,19.49,83000.0,18.3108,18.3673,18.3108,18.3673,83000.0
2007-04-16 10:45:00,19.49,19.49,19.44,19.47,45000.0,18.3673,18.3673,18.3202,18.3485,45000.0
2007-04-16 10:50:00,19.47,19.5,19.46,19.49,64800.0,18.3485,18.3767,18.339,18.3673,64800.0
2007-04-16 10:55:00,19.49,19.58,19.49,19.58,76600.0,18.3673,18.4521,18.3673,18.4521,76600.0
2007-04-16 11:00:00,19.58,19.58,19.53,19.55,46800.0,18.4521,18.4521,18.405,18.4238,46800.0
2007-04-16 11:05:00,19.55,19.59,19.55,19.58,40400.0,18.4238,18.4615,18.4238,18.4521,40400.0
2007-04-16 11:10:00,19.57,19.57,19.48,19.52,65000.0,18.4427,18.4427,18.3579,18.3956,65000.0
2007-04-16 11:15:00,19.52,19.53,19.49,19.5,54600.0,18.3956,18.405,18.3673,18.3767,54600.0
2007-04-16 11:20:00,19.51,19.53,19.48,19.5,33800.0,18.3861,18.405,18.3579,18.3767,33800.0
2007-04-16 11:25:00,19.49,19.5,19.48,19.49,24200.0,18.3673,18.3767,18.3579,18.3673,24200.0
2007-04-16 11:30:00,19.49,19.52,19.49,19.52,20400.0,18.3673,18.3956,18.3673,18.3956,20400.0
2007-04-16 11:35:00,19.51,19.55,19.51,19.55,40800.0,18.3861,18.4238,18.3861,18.4238,40800.0
2007-04-16 11:40:00,19.55,19.55,19.5,19.54,67600.0,18.4238,18.4238,18.3767,18.4144,67600.0
2007-04-16 11:45:00,19.54,19.56,19.53,19.55,86200.0,18.4144,18.4333,18.405,18.4238,86200.0
2007-04-16 11:50:00,19.53,19.54,19.48,19.5,27000.0,18.405,18.4144,18.3579,18.3767,27000.0
2007-04-16 11:55:00,19.5,19.51,19.48,19.48,176600.0,18.3767,18.3861,18.3579,18.3579,176600.0
2007-04-16 12:00:00,19.48,19.51,19.41,19.42,30000.0,18.3579,18.3861,18.2919,18.3013,30000.0
2007-04-16 12:05:00,19.42,19.42,19.38,19.42,14200.0,18.3013,18.3013,18.2636,18.3013,14200.0
2007-04-16 12:10:00,19.41,19.43,19.39,19.42,30600.0,18.2919,18.3108,18.2731,18.3013,30600.0
2007-04-16 12:15:00,19.41,19.42,19.39,19.4,10600.0,18.2919,18.3013,18.2731,18.2825,10600.0
2007-04-16 12:20:00,19.4,19.4,19.36,19.37,26600.0,18.2825,18.2825,18.2448,18.2542,26600.0
2007-04-16 12:25:00,19.37,19.37,19.33,19.34,20000.0,18.2542,18.2542,18.2165,18.2259,20000.0
2007-04-16 12:30:00,19.34,19.34,19.31,19.31,57600.0,18.2259,18.2259,18.1977,18.1977,57600.0
2007-04-16 12:35:00,19.32,19.32,19.31,19.32,13400.0,18.2071,18.2071,18.1977,18.2071,13400.0
2007-04-16 12:40:00,19.32,19.32,19.32,19.32,5800.0,18.2071,18.2071,18.2071,18.2071,5800.0
2007-04-16 12:45:00,19.32,19.33,19.32,19.33,44800.0,18.2071,18.2165,18.2071,18.2165,44800.0
2007-04-16 12:50:00,19.33,19.33,19.26,19.29,68400.0,18.2165,18.2165,18.1505,18.1788,68400.0
2007-04-16 12:55:00,19.29,19.31,19.26,19.28,28200.0,18.1788,18.1977,18.1505,18.1694,28200.0
2007-04-16 13:00:00,19.28,19.29,19.24,19.29,43400.0,18.1694,18.1788,18.1317,18.1788,43400.0
2007-04-16 13:05:00,19.28,19.28,19.27,19.28,11400.0,18.1694,18.1694,18.16,18.1694,11400.0
2007-04-16 13:10:00,19.28,19.28,19.27,19.27,12600.0,18.1694,18.1694,18.16,18.16,12600.0
2007-04-16 13:15:00,19.28,19.3,19.28,19.28,20200.0,18.1694,18.1882,18.1694,18.1694,20200.0
2007-04-16 13:20:00,19.28,19.3,19.28,19.3,9400.0,18.1694,18.1882,18.1694,18.1882,9400.0
2007-04-16 13:25:00,19.29,19.3,19.29,19.3,17600.0,18.1788,18.1882,18.1788,18.1882,17600.0
2007-04-16 13:30:00,19.3,19.3,19.27,19.28,20200.0,18.1882,18.1882,18.16,18.1694,20200.0
2007-04-16 13:35:00,19.27,19.28,19.27,19.28,15400.0,18.16,18.1694,18.16,18.1694,15400.0
2007-04-16 13:40:00,19.28,19.3,19.28,19.3,123600.0,18.1694,18.1882,18.1694,18.1882,123600.0
2007-04-16 13:45:00,19.29,19.29,19.28,19.29,35600.0,18.1788,18.1788,18.1694,18.1788,35600.0
2007-04-16 13:50:00,19.29,19.29,19.29,19.29,30600.0,18.1788,18.1788,18.1788,18.1788,30600.0
2007-04-16 13:55:00,19.29,19.32,19.28,19.29,41000.0,18.1788,18.2071,18.1694,18.1788,41000.0
2007-04-16 14:00:00,19.31,19.32,19.24,19.32,31600.0,18.1977,18.2071,18.1317,18.2071,31600.0
2007-04-16 14:05:00,19.31,19.31,19.3,19.3,21000.0,18.1977,18.1977,18.1882,18.1882,21000.0
2007-04-16 14:10:00,19.3,19.31,19.29,19.31,376800.0,18.1882,18.1977,18.1788,18.1977,376800.0
2007-04-16 14:15:00,19.31,19.35,19.31,19.32,17400.0,18.1977,18.2354,18.1977,18.2071,17400.0
2007-04-16 14:20:00,19.32,19.32,19.27,19.3,57200.0,18.2071,18.2071,18.16,18.1882,57200.0
2007-04-16 14:25:00,19.3,19.31,19.29,19.31,23000.0,18.1882,18.1977,18.1788,18.1977,23000.0
2007-04-16 14:30:00,19.31,19.33,19.3,19.33,33600.0,18.1977,18.2165,18.1882,18.2165,33600.0
2007-04-16 14:35:00,19.32,19.35,19.31,19.34,30200.0,18.2071,18.2354,18.1977,18.2259,30200.0
2007-04-16 14:40:00,19.33,19.33,19.29,19.32,29200.0,18.2165,18.2165,18.1788,18.2071,29200.0
2007-04-16 14:45:00,19.32,19.33,19.29,19.31,28600.0,18.2071,18.2165,18.1788,18.1977,28600.0
2007-04-16 14:50:00,19.31,19.35,19.31,19.33,37200.0,18.1977,18.2354,18.1977,18.2165,37200.0
2007-04-16 14:55:00,19.32,19.35,19.32,19.34,21000.0,18.2071,18.2354,18.2071,18.2259,21000.0
2007-04-16 15:00:00,19.35,19.36,19.34,19.35,18000.0,18.2354,18.2448,18.2259,18.2354,18000.0
2007-04-16 15:05:00,19.36,19.36,19.34,19.35,32600.0,18.2448,18.2448,18.2259,18.2354,32600.0
2007-04-16 15:10:00,19.35,19.36,19.35,19.35,31600.0,18.2354,18.2448,18.2354,18.2354,31600.0
2007-04-16 15:15:00,19.36,19.39,19.34,19.36,57200.0,18.2448,18.2731,18.2259,18.2448,57200.0
2007-04-16 15:20:00,19.36,19.38,19.35,19.36,45400.0,18.2448,18.2636,18.2354,18.2448,45400.0
2007-04-16 15:25:00,19.36,19.36,19.33,19.36,38600.0,18.2448,18.2448,18.2165,18.2448,38600.0
2007-04-16 15:30:00,19.36,19.38,19.34,19.36,39200.0,18.2448,18.2636,18.2259,18.2448,39200.0
2007-04-16 15:35:00,19.36,19.38,19.35,19.36,28000.0,18.2448,18.2636,18.2354,18.2448,28000.0
2007-04-16 15:40:00,19.36,19.39,19.34,19.39,47800.0,18.2448,18.2731,18.2259,18.2731,47800.0
2007-04-16 15:45:00,19.39,19.4,19.38,19.39,45000.0,18.2731,18.2825,18.2636,18.2731,45000.0
2007-04-16 15:50:00,19.39,19.39,19.38,19.38,42200.0,18.2731,18.2731,18.2636,18.2636,42200.0
2007-04-16 15:55:00,19.38,19.42,19.38,19.42,96200.0,18.2636,18.3013,18.2636,18.3013,96200.0
2007-04-17 09:30:00,19.14,19.2,18.93,19.2,136600.0,18.0375,18.094,17.8396,18.094,136600.0
2007-04-17 09:35:00,19.2,19.3,19.18,19.23,112200.0,18.094,18.1882,18.0752,18.1223,112200.0
2007-04-17 09:40:00,19.24,19.28,19.23,19.24,91200.0,18.1317,18.1694,18.1223,18.1317,91200.0
2007-04-17 09:45:00,19.23,19.25,19.18,19.2,128000.0,18.1223,18.1411,18.0752,18.094,128000.0
2007-04-17 09:50:00,19.2,19.27,19.2,19.25,78200.0,18.094,18.16,18.094,18.1411,78200.0
2007-04-17 09:55:00,19.25,19.26,19.24,19.25,37200.0,18.1411,18.1505,18.1317,18.1411,37200.0
2007-04-17 10:00:00,19.25,19.25,19.24,19.25,55200.0,18.1411,18.1411,18.1317,18.1411,55200.0
2007-04-17 10:05:00,19.25,19.29,19.23,19.26,87400.0,18.1411,18.1788,18.1223,18.1505,87400.0
2007-04-17 10:10:00,19.26,19.28,19.24,19.28,52600.0,18.1505,18.1694,18.1317,18.1694,52600.0
2007-04-17 10:15:00,19.27,19.3,19.27,19.3,25600.0,18.16,18.1882,18.16,18.1882,25600.0
2007-04-17 10:20:00,19.3,19.33,19.3,19.33,64800.0,18.1882,18.2165,18.1882,18.2165,64800.0
2007-04-17 10:25:00,19.33,19.35,19.31,19.32,49800.0,18.2165,18.2354,18.1977,18.2071,49800.0
2007-04-17 10:30:00,19.33,19.33,19.32,19.33,27600.0,18.2165,18.2165,18.2071,18.2165,27600.0
2007-04-17 10:35:00,19.33,19.33,19.32,19.32,37600.0,18.2165,18.2165,18.2071,18.2071,37600.0
2007-04-17 10:40:00,19.32,19.33,19.31,19.32,34600.0,18.2071,18.2165,18.1977,18.2071,34600.0
2007-04-17 10:45:00,19.33,19.34,19.32,19.32,131000.0,18.2165,18.2259,18.2071,18.2071,131000.0
2007-04-17 10:50:00,19.33,19.34,19.32,19.33,39000.0,18.2165,18.2259,18.2071,18.2165,39000.0
2007-04-17 10:55:00,19.33,19.34,19.32,19.33,32000.0,18.2165,18.2259,18.2071,18.2165,32000.0
2007-04-17 11:00:00,19.33,19.34,19.31,19.33,41200.0,18.2165,18.2259,18.1977,18.2165,41200.0
2007-04-17 11:05:00,19.33,19.33,19.32,19.33,124200.0,18.2165,18.2165,18.2071,18.2165,124200.0
2007-04-17 11:10:00,19.32,19.34,19.32,19.34,47000.0,18.2071,18.2259,18.2071,18.2259,47000.0
2007-04-17 11:15:00,19.34,19.34,19.33,19.33,17400.0,18.2259,18.2259,18.2165,18.2165,17400.0
2007-04-17 11:20:00,19.33,19.33,19.32,19.33,33600.0,18.2165,18.2165,18.2071,18.2165,33600.0
2007-04-17 11:25:00,19.33,19.33,19.32,19.33,23600.0,18.2165,18.2165,18.2071,18.2165,23600.0
2007-04-17 11:30:00,19.33,19.33,19.32,19.33,116200.0,18.2165,18.2165,18.2071,18.2165,116200.0
2007-04-17 11:35:00,19.33,19.34,19.32,19.34,31400.0,18.2165,18.2259,18.2071,18.2259,31400.0
2007-04-17 11:40:00,19.34,19.34,19.33,19.33,12000.0,18.2259,18.2259,18.2165,18.2165,12000.0
2007-04-17 11:45:00,19.33,19.39,19.33,19.36,57600.0,18.2165,18.2731,18.2165,18.2448,57600.0
2007-04-17 11:50:00,19.36,19.36,19.36,19.36,4800.0,18.2448,18.2448,18.2448,18.2448,4800.0
2007-04-17 11:55:00,19.36,19.36,19.36,19.36,8200.0,18.2448,18.2448,18.2448,18.2448,8200.0
2007-04-17 12:00:00,19.36,19.36,19.35,19.35,18400.0,18.2448,18.2448,18.2354,18.2354,18400.0
2007-04-17 12:05:00,19.35,19.36,19.34,19.34,14200.0,18.2354,18.2448,18.2259,18.2259,14200.0
2007-04-17 12:10:00,19.33,19.34,19.33,19.34,18800.0,18.2165,18.2259,18.2165,18.2259,18800.0
2007-04-17 12:15:00,19.34,19.36,19.33,19.36,31000.0,18.2259,18.2448,18.2165,18.2448,31000.0
2007-04-17 12:20:00,19.36,19.36,19.32,19.33,22400.0,18.2448,18.2448,18.2071,18.2165,22400.0
2007-04-17 12:25:00,19.32,19.34,19.32,19.33,30200.0,18.2071,18.2259,18.2071,18.2165,30200.0
2007-04-17 12:30:00,19.33,19.35,19.33,19.34,17600.0,18.2165,18.2354,18.2165,18.2259,17600.0
2007-04-17 12:35:00,19.35,19.35,19.34,19.35,18800.0,18.2354,18.2354,18.2259,18.2354,18800.0
2007-04-17 12:40:00,19.35,19.35,19.34,19.35,16600.0,18.2354,18.2354,18.2259,18.2354,16600.0
2007-04-17 12:45:00,19.35,19.35,19.33,19.35,52000.0,18.2354,18.2354,18.2165,18.2354,52000.0
2007-04-17 12:50:00,19.35,19.36,19.35,19.36,104000.0,18.2354,18.2448,18.2354,18.2448,104000.0
2007-04-17 12:55:00,19.36,19.36,19.36,19.36,18600.0,18.2448,18.2448,18.2448,18.2448,18600.0
2007-04-17 13:00:00,19.36,19.38,19.36,19.38,43800.0,18.2448,18.2636,18.2448,18.2636,43800.0
2007-04-17 13:05:00,19.38,19.38,19.37,19.38,21000.0,18.2636,18.2636,18.2542,18.2636,21000.0
2007-04-17 13:10:00,19.36,19.37,19.36,19.36,57000.0,18.2448,18.2542,18.2448,18.2448,57000.0
2007-04-17 13:15:00,19.36,19.38,19.36,19.38,51200.0,18.2448,18.2636,18.2448,18.2636,51200.0
2007-04-17 13:20:00,19.38,19.38,19.37,19.38,39800.0,18.2636,18.2636,18.2542,18.2636,39800.0
2007-04-17 13:25:00,19.38,19.4,19.38,19.4,27800.0,18.2636,18.2825,18.2636,18.2825,27800.0
2007-04-17 13:30:00,19.4,19.43,19.4,19.43,37600.0,18.2825,18.3108,18.2825,18.3108,37600.0
2007-04-17 13:35:00,19.43,19.43,19.41,19.42,27600.0,18.3108,18.3108,18.2919,18.3013,27600.0
2007-04-17 13:40:00,19.42,19.42,19.41,19.41,19600.0,18.3013,18.3013,18.2919,18.2919,19600.0
2007-04-17 13:45:00,19.4,19.4,19.4,19.4,6000.0,18.2825,18.2825,18.2825,18.2825,6000.0
2007-04-17 13:50:00,19.4,19.4,19.36,19.37,66000.0,18.2825,18.2825,18.2448,18.2542,66000.0
2007-04-17 13:55:00,19.38,19.38,19.37,19.38,33000.0,18.2636,18.2636,18.2542,18.2636,33000.0
2007-04-17 14:00:00,19.38,19.38,19.38,19.38,11200.0,18.2636,18.2636,18.2636,18.2636,11200.0
2007-04-17 14:05:00,19.38,19.38,19.38,19.38,11200.0,18.2636,18.2636,18.2636,18.2636,11200.0
2007-04-17 14:10:00,19.38,19.38,19.36,19.36,33000.0,18.2636,18.2636,18.2448,18.2448,33000.0
2007-04-17 14:15:00,19.36,19.42,19.36,19.4,37400.0,18.2448,18.3013,18.2448,18.2825,37400.0
2007-04-17 14:20:00,19.41,19.42,19.39,19.39,31000.0,18.2919,18.3013,18.2731,18.2731,31000.0
2007-04-17 14:25:00,19.39,19.39,19.38,19.38,10200.0,18.2731,18.2731,18.2636,18.2636,10200.0
2007-04-17 14:30:00,19.38,19.39,19.35,19.38,64400.0,18.2636,18.2731,18.2354,18.2636,64400.0
2007-04-17 14:35:00,19.38,19.38,19.36,19.38,125000.0,18.2636,18.2636,18.2448,18.2636,125000.0
2007-04-17 14:40:00,19.38,19.39,19.38,19.39,19800.0,18.2636,18.2731,18.2636,18.2731,19800.0
2007-04-17 14:45:00,19.39,19.39,19.38,19.39,125800.0,18.2731,18.2731,18.2636,18.2731,125800.0
2007-04-17 14:50:00,19.38,19.4,19.38,19.4,34600.0,18.2636,18.2825,18.2636,18.2825,34600.0
2007-04-17 14:55:00,19.4,19.4,19.39,19.39,6600.0,18.2825,18.2825,18.2731,18.2731,6600.0
2007-04-17 15:00:00,19.39,19.4,19.38,19.38,20800.0,18.2731,18.2825,18.2636,18.2636,20800.0
2007-04-17 15:05:00,19.38,19.38,19.38,19.38,36000.0,18.2636,18.2636,18.2636,18.2636,36000.0
2007-04-17 15:10:00,19.38,19.38,19.37,19.38,85200.0,18.2636,18.2636,18.2542,18.2636,85200.0
2007-04-17 15:15:00,19.38,19.38,19.38,19.38,25600.0,18.2636,18.2636,18.2636,18.2636,25600.0
2007-04-17 15:20:00,19.38,19.38,19.38,19.38,52400.0,18.2636,18.2636,18.2636,18.2636,52400.0
2007-04-17 15:25:00,19.38,19.38,19.38,19.38,28200.0,18.2636,18.2636,18.2636,18.2636,28200.0
2007-04-17 15:30:00,19.38,19.38,19.38,19.38,22000.0,18.2636,18.2636,18.2636,18.2636,22000.0
2007-04-17 15:35:00,19.38,19.38,19.37,19.38,400000.0,18.2636,18.2636,18.2542,18.2636,400000.0
2007-04-17 15:40:00,19.38,19.38,19.37,19.38,50600.0,18.2636,18.2636,18.2542,18.2636,50600.0
2007-04-17 15:45:00,19.38,19.39,19.37,19.39,48000.0,18.2636,18.2731,18.2542,18.2731,48000.0
2007-04-17 15:50:00,19.39,19.39,19.36,19.38,79600.0,18.2731,18.2731,18.2448,18.2636,79600.0
2007-04-17 15:55:00,19.38,19.4,19.36,19.39,70800.0,18.2636,18.2825,18.2448,18.2731,70800.0
2007-04-18 09:30:00,19.28,19.32,19.16,19.2,118400.0,18.1694,18.2071,18.0563,18.094,118400.0
2007-04-18 09:35:00,19.23,19.28,19.2,19.28,27800.0,18.1223,18.1694,18.094,18.1694,27800.0
2007-04-18 09:40:00,19.28,19.36,19.25,19.33,44400.0,18.1694,18.2448,18.1411,18.2165,44400.0
2007-04-18 09:45:00,19.32,19.32,19.25,19.31,32600.0,18.2071,18.2071,18.1411,18.1977,32600.0
2007-04-18 09:50:00,19.31,19.31,19.28,19.28,17400.0,18.1977,18.1977,18.1694,18.1694,17400.0
2007-04-18 09:55:00,19.29,19.29,19.24,19.28,30600.0,18.1788,18.1788,18.1317,18.1694,30600.0
2007-04-18 10:00:00,19.27,19.28,19.25,19.28,41400.0,18.16,18.1694,18.1411,18.1694,41400.0
2007-04-18 10:05:00,19.27,19.29,19.24,19.27,97600.0,18.16,18.1788,18.1317,18.16,97600.0
2007-04-18 10:10:00,19.27,19.28,19.13,19.15,35600.0,18.16,18.1694,18.028,18.0469,35600.0
2007-04-18 10:15:00,19.14,19.31,19.14,19.28,123800.0,18.0375,18.1977,18.0375,18.1694,123800.0
2007-04-18 10:20:00,19.3,19.33,19.25,19.3,26800.0,18.1882,18.2165,18.1411,18.1882,26800.0
2007-04-18 10:25:00,19.3,19.33,19.3,19.32,9000.0,18.1882,18.2165,18.1882,18.2071,9000.0
2007-04-18 10:30:00,19.32,19.34,19.31,19.33,14200.0,18.2071,18.2259,18.1977,18.2165,14200.0
2007-04-18 10:35:00,19.34,19.36,19.32,19.33,14200.0,18.2259,18.2448,18.2071,18.2165,14200.0
2007-04-18 10:40:00,19.33,19.39,19.28,19.38,154400.0,18.2165,18.2731,18.1694,18.2636,154400.0
2007-04-18 10:45:00,19.36,19.38,19.31,19.32,16400.0,18.2448,18.2636,18.1977,18.2071,16400.0
2007-04-18 10:50:00,19.32,19.33,19.31,19.32,7200.0,18.2071,18.2165,18.1977,18.2071,7200.0
2007-04-18 10:55:00,19.33,19.35,19.31,19.34,21200.0,18.2165,18.2354,18.1977,18.2259,21200.0
2007-04-18 11:00:00,19.35,19.36,19.32,19.33,33600.0,18.2354,18.2448,18.2071,18.2165,33600.0
2007-04-18 11:05:00,19.33,19.38,19.32,19.35,16600.0,18.2165,18.2636,18.2071,18.2354,16600.0
2007-04-18 11:10:00,19.35,19.35,19.34,19.34,2200.0,18.2354,18.2354,18.2259,18.2259,2200.0
2007-04-18 11:15:00,19.34,19.34,19.33,19.33,1000.0,18.2259,18.2259,18.2165,18.2165,1000.0
2007-04-18 11:20:00,19.33,19.33,19.32,19.33,10400.0,18.2165,18.2165,18.2071,18.2165,10400.0
2007-04-18 11:25:00,19.33,19.33,19.32,19.33,5600.0,18.2165,18.2165,18.2071,18.2165,5600.0
2007-04-18 11:30:00,19.32,19.33,19.31,19.32,12000.0,18.2071,18.2165,18.1977,18.2071,12000.0
2007-04-18 11:35:00,19.32,19.33,19.31,19.33,14600.0,18.2071,18.2165,18.1977,18.2165,14600.0
2007-04-18 11:40:00,19.32,19.34,19.32,19.33,7000.0,18.2071,18.2259,18.2071,18.2165,7000.0
2007-04-18 11:45:00,19.34,19.34,19.33,19.33,2600.0,18.2259,18.2259,18.2165,18.2165,2600.0
2007-04-18 11:50:00,19.33,19.33,19.31,19.33,10000.0,18.2165,18.2165,18.1977,18.2165,10000.0
2007-04-18 11:55:00,19.33,19.34,19.33,19.34,8200.0,18.2165,18.2259,18.2165,18.2259,8200.0
2007-04-18 12:00:00,19.34,19.34,19.34,19.34,1800.0,18.2259,18.2259,18.2259,18.2259,1800.0
2007-04-18 12:05:00,19.34,19.36,19.34,19.35,16600.0,18.2259,18.2448,18.2259,18.2354,16600.0
2007-04-18 12:10:00,19.35,19.35,19.35,19.35,3000.0,18.2354,18.2354,18.2354,18.2354,3000.0
2007-04-18 12:15:00,19.36,19.36,19.34,19.35,3400.0,18.2448,18.2448,18.2259,18.2354,3400.0
2007-04-18 12:20:00,19.36,19.36,19.35,19.35,4200.0,18.2448,18.2448,18.2354,18.2354,4200.0
2007-04-18 12:25:00,19.35,19.36,19.35,19.36,1800.0,18.2354,18.2448,18.2354,18.2448,1800.0
2007-04-18 12:30:00,19.36,19.36,19.35,19.36,1000.0,18.2448,18.2448,18.2354,18.2448,1000.0
2007-04-18 12:35:00,19.35,19.36,19.35,19.36,17000.0,18.2354,18.2448,18.2354,18.2448,17000.0
2007-04-18 12:40:00,19.36,19.36,19.31,19.31,8000.0,18.2448,18.2448,18.1977,18.1977,8000.0
2007-04-18 12:45:00,19.3,19.32,19.3,19.32,7000.0,18.1882,18.2071,18.1882,18.2071,7000.0
2007-04-18 12:50:00,19.31,19.31,19.28,19.28,8600.0,18.1977,18.1977,18.1694,18.1694,8600.0
2007-04-18 12:55:00,19.28,19.35,19.28,19.34,37600.0,18.1694,18.2354,18.1694,18.2259,37600.0
2007-04-18 13:00:00,19.33,19.37,19.32,19.34,34600.0,18.2165,18.2542,18.2071,18.2259,34600.0
2007-04-18 13:05:00,19.35,19.36,19.35,19.36,3200.0,18.2354,18.2448,18.2354,18.2448,3200.0
2007-04-18 13:10:00,19.36,19.36,19.36,19.36,400.0,18.2448,18.2448,18.2448,18.2448,400.0
2007-04-18 13:15:00,19.36,19.36,19.36,19.36,8200.0,18.2448,18.2448,18.2448,18.2448,8200.0
2007-04-18 13:20:00,19.37,19.37,19.36,19.36,3200.0,18.2542,18.2542,18.2448,18.2448,3200.0
2007-04-18 13:25:00,19.36,19.38,19.36,19.36,6200.0,18.2448,18.2636,18.2448,18.2448,6200.0
2007-04-18 13:30:00,19.36,19.37,19.36,19.36,12200.0,18.2448,18.2542,18.2448,18.2448,12200.0
2007-04-18 13:35:00,19.36,19.37,19.36,19.37,5800.0,18.2448,18.2542,18.2448,18.2542,5800.0
2007-04-18 13:40:00,19.37,19.39,19.36,19.38,14400.0,18.2542,18.2731,18.2448,18.2636,14400.0
2007-04-18 13:45:00,19.39,19.39,19.38,19.39,3000.0,18.2731,18.2731,18.2636,18.2731,3000.0
2007-04-18 13:50:00,19.39,19.39,19.38,19.39,2800.0,18.2731,18.2731,18.2636,18.2731,2800.0
2007-04-18 13:55:00,19.39,19.39,19.38,19.39,4800.0,18.2731,18.2731,18.2636,18.2731,4800.0
2007-04-18 14:00:00,19.39,19.4,19.38,19.4,23000.0,18.2731,18.2825,18.2636,18.2825,23000.0
2007-04-18 14:05:00,19.4,19.42,19.39,19.4,37800.0,18.2825,18.3013,18.2731,18.2825,37800.0
2007-04-18 14:10:00,19.4,19.41,19.39,19.4,13200.0,18.2825,18.2919,18.2731,18.2825,13200.0
2007-04-18 14:15:00,19.4,19.4,19.39,19.4,23200.0,18.2825,18.2825,18.2731,18.2825,23200.0
2007-04-18 14:20:00,19.4,19.4,19.39,19.4,8200.0,18.2825,18.2825,18.2731,18.2825,8200.0
2007-04-18 14:25:00,19.4,19.41,19.38,19.4,23400.0,18.2825,18.2919,18.2636,18.2825,23400.0
2007-04-18 14:30:00,19.4,19.41,19.4,19.4,7800.0,18.2825,18.2919,18.2825,18.2825,7800.0
2007-04-18 14:35:00,19.41,19.42,19.4,19.42,15000.0,18.2919,18.3013,18.2825,18.3013,15000.0
2007-04-18 14:40:00,19.41,19.43,19.41,19.41,20600.0,18.2919,18.3108,18.2919,18.2919,20600.0
2007-04-18 14:45:00,19.41,19.41,19.4,19.4,19200.0,18.2919,18.2919,18.2825,18.2825,19200.0
2007-04-18 14:50:00,19.4,19.41,19.4,19.4,13800.0,18.2825,18.2919,18.2825,18.2825,13800.0
2007-04-18 14:55:00,19.41,19.43,19.4,19.41,20400.0,18.2919,18.3108,18.2825,18.2919,20400.0
2007-04-18 15:00:00,19.43,19.43,19.41,19.42,8600.0,18.3108,18.3108,18.2919,18.3013,8600.0
2007-04-18 15:05:00,19.41,19.43,19.41,19.42,16200.0,18.2919,18.3108,18.2919,18.3013,16200.0
2007-04-18 15:10:00,19.41,19.42,19.4,19.42,14600.0,18.2919,18.3013,18.2825,18.3013,14600.0
2007-04-18 15:15:00,19.42,19.45,19.41,19.43,33600.0,18.3013,18.3296,18.2919,18.3108,33600.0
2007-04-18 15:20:00,19.43,19.49,19.43,19.49,66200.0,18.3108,18.3673,18.3108,18.3673,66200.0
2007-04-18 15:25:00,19.49,19.54,19.48,19.5,85800.0,18.3673,18.4144,18.3579,18.3767,85800.0
2007-04-18 15:30:00,19.5,19.5,19.49,19.5,16000.0,18.3767,18.3767,18.3673,18.3767,16000.0
2007-04-18 15:35:00,19.5,19.51,19.49,19.5,38200.0,18.3767,18.3861,18.3673,18.3767,38200.0
2007-04-18 15:40:00,19.51,19.54,19.5,19.5,51200.0,18.3861,18.4144,18.3767,18.3767,51200.0
2007-04-18 15:45:00,19.5,19.5,19.49,19.5,42000.0,18.3767,18.3767,18.3673,18.3767,42000.0
2007-04-18 15:50:00,19.49,19.53,19.46,19.5,98800.0,18.3673,18.405,18.339,18.3767,98800.0
2007-04-18 15:55:00,19.5,19.52,19.45,19.5,89600.0,18.3767,18.3956,18.3296,18.3767,89600.0
2007-04-19 09:30:00,19.38,19.38,19.25,19.32,14600.0,18.2636,18.2636,18.1411,18.2071,14600.0
2007-04-19 09:35:00,19.32,19.45,19.25,19.41,50800.0,18.2071,18.3296,18.1411,18.2919,50800.0
2007-04-19 09:40:00,19.41,19.41,19.36,19.36,11000.0,18.2919,18.2919,18.2448,18.2448,11000.0
2007-04-19 09:45:00,19.36,19.39,19.35,19.36,54200.0,18.2448,18.2731,18.2354,18.2448,54200.0
2007-04-19 09:50:00,19.36,19.4,19.35,19.36,15600.0,18.2448,18.2825,18.2354,18.2448,15600.0
2007-04-19 09:55:00,19.36,19.38,19.34,19.38,120400.0,18.2448,18.2636,18.2259,18.2636,120400.0
2007-04-19 10:00:00,19.38,19.39,19.36,19.39,26200.0,18.2636,18.2731,18.2448,18.2731,26200.0
2007-04-19 10:05:00,19.38,19.38,19.35,19.35,9800.0,18.2636,18.2636,18.2354,18.2354,9800.0
2007-04-19 10:10:00,19.35,19.36,19.34,19.34,42400.0,18.2354,18.2448,18.2259,18.2259,42400.0
2007-04-19 10:15:00,19.34,19.41,19.34,19.38,37600.0,18.2259,18.2919,18.2259,18.2636,37600.0
2007-04-19 10:20:00,19.37,19.45,19.37,19.43,33000.0,18.2542,18.3296,18.2542,18.3108,33000.0
2007-04-19 10:25:00,19.43,19.48,19.42,19.42,19200.0,18.3108,18.3579,18.3013,18.3013,19200.0
2007-04-19 10:30:00,19.4,19.41,19.39,19.4,14000.0,18.2825,18.2919,18.2731,18.2825,14000.0
2007-04-19 10:35:00,19.4,19.45,19.38,19.43,8600.0,18.2825,18.3296,18.2636,18.3108,8600.0
2007-04-19 10:40:00,19.42,19.42,19.42,19.42,200.0,18.3013,18.3013,18.3013,18.3013,200.0
2007-04-19 10:45:00,19.42,19.42,19.39,19.39,2600.0,18.3013,18.3013,18.2731,18.2731,2600.0
2007-04-19 10:50:00,19.38,19.38,19.35,19.36,9200.0,18.2636,18.2636,18.2354,18.2448,9200.0
2007-04-19 10:55:00,19.36,19.4,19.36,19.4,16400.0,18.2448,18.2825,18.2448,18.2825,16400.0
2007-04-19 11:00:00,19.39,19.39,19.38,19.39,3800.0,18.2731,18.2731,18.2636,18.2731,3800.0
2007-04-19 11:05:00,19.39,19.4,19.39,19.4,8000.0,18.2731,18.2825,18.2731,18.2825,8000.0
2007-04-19 11:10:00,19.41,19.47,19.41,19.46,10400.0,18.2919,18.3485,18.2919,18.339,10400.0
2007-04-19 11:15:00,19.45,19.5,19.45,19.5,16400.0,18.3296,18.3767,18.3296,18.3767,16400.0
2007-04-19 11:20:00,19.5,19.52,19.49,19.52,16200.0,18.3767,18.3956,18.3673,18.3956,16200.0
2007-04-19 11:25:00,19.52,19.52,19.49,19.5,20600.0,18.3956,18.3956,18.3673,18.3767,20600.0
2007-04-19 11:30:00,19.5,19.52,19.5,19.51,7000.0,18.3767,18.3956,18.3767,18.3861,7000.0
2007-04-19 11:35:00,19.5,19.5,19.5,19.5,800.0,18.3767,18.3767,18.3767,18.3767,800.0
2007-04-19 11:40:00,19.5,19.53,19.49,19.5,25200.0,18.3767,18.405,18.3673,18.3767,25200.0
2007-04-19 11:45:00,19.5,19.52,19.5,19.5,13800.0,18.3767,18.3956,18.3767,18.3767,13800.0
2007-04-19 11:50:00,19.5,19.52,19.49,19.5,6400.0,18.3767,18.3956,18.3673,18.3767,6400.0
2007-04-19 11:55:00,19.49,19.5,19.49,19.5,12400.0,18.3673,18.3767,18.3673,18.3767,12400.0
2007-04-19 12:00:00,19.5,19.5,19.49,19.49,15800.0,18.3767,18.3767,18.3673,18.3673,15800.0
2007-04-19 12:05:00,19.5,19.5,19.49,19.5,13800.0,18.3767,18.3767,18.3673,18.3767,13800.0
2007-04-19 12:10:00,19.49,19.5,19.43,19.44,93200.0,18.3673,18.3767,18.3108,18.3202,93200.0
2007-04-19 12:15:00,19.45,19.45,19.43,19.44,10000.0,18.3296,18.3296,18.3108,18.3202,10000.0
2007-04-19 12:20:00,19.44,19.49,19.43,19.48,37000.0,18.3202,18.3673,18.3108,18.3579,37000.0
2007-04-19 12:25:00,19.47,19.48,19.47,19.48,800.0,18.3485,18.3579,18.3485,18.3579,800.0
2007-04-19 12:30:00,19.47,19.48,19.47,19.48,11000.0,18.3485,18.3579,18.3485,18.3579,11000.0
2007-04-19 12:35:00,19.48,19.48,19.47,19.48,5800.0,18.3579,18.3579,18.3485,18.3579,5800.0
2007-04-19 12:40:00,19.47,19.47,19.45,19.45,19600.0,18.3485,18.3485,18.3296,18.3296,19600.0
2007-04-19 12:45:00,19.44,19.47,19.44,19.47,16800.0,18.3202,18.3485,18.3202,18.3485,16800.0
2007-04-19 12:50:00,19.48,19.48,19.48,19.48,1400.0,18.3579,18.3579,18.3579,18.3579,1400.0
2007-04-19 12:55:00,19.47,19.47,19.45,19.45,2000.0,18.3485,18.3485,18.3296,18.3296,2000.0
2007-04-19 13:00:00,19.45,19.45,19.44,19.45,4400.0,18.3296,18.3296,18.3202,18.3296,4400.0
2007-04-19 13:05:00,19.45,19.45,19.44,19.45,3000.0,18.3296,18.3296,18.3202,18.3296,3000.0
2007-04-19 13:10:00,19.44,19.44,19.43,19.43,3800.0,18.3202,18.3202,18.3108,18.3108,3800.0
2007-04-19 13:15:00,19.43,19.43,19.43,19.43,1600.0,18.3108,18.3108,18.3108,18.3108,1600.0
2007-04-19 13:20:00,19.43,19.43,19.42,19.42,3000.0,18.3108,18.3108,18.3013,18.3013,3000.0
2007-04-19 13:25:00,19.41,19.42,19.4,19.41,3800.0,18.2919,18.3013,18.2825,18.2919,3800.0
2007-04-19 13:30:00,19.4,19.4,19.39,19.39,8000.0,18.2825,18.2825,18.2731,18.2731,8000.0
2007-04-19 13:35:00,19.38,19.38,19.38,19.38,14600.0,18.2636,18.2636,18.2636,18.2636,14600.0
2007-04-19 13:40:00,19.38,19.39,19.38,19.39,10400.0,18.2636,18.2731,18.2636,18.2731,10400.0
2007-04-19 13:45:00,19.38,19.52,19.38,19.43,53200.0,18.2636,18.3956,18.2636,18.3108,53200.0
2007-04-19 13:50:00,19.43,19.43,19.42,19.42,4200.0,18.3108,18.3108,18.3013,18.3013,4200.0
2007-04-19 13:55:00,19.43,19.45,19.42,19.44,46800.0,18.3108,18.3296,18.3013,18.3202,46800.0
2007-04-19 14:00:00,19.44,19.44,19.43,19.43,2800.0,18.3202,18.3202,18.3108,18.3108,2800.0
2007-04-19 14:05:00,19.43,19.45,19.43,19.45,19600.0,18.3108,18.3296,18.3108,18.3296,19600.0
2007-04-19 14:10:00,19.44,19.46,19.43,19.45,17400.0,18.3202,18.339,18.3108,18.3296,17400.0
2007-04-19 14:15:00,19.45,19.49,19.45,19.46,31200.0,18.3296,18.3673,18.3296,18.339,31200.0
2007-04-19 14:20:00,19.45,19.46,19.44,19.45,36000.0,18.3296,18.339,18.3202,18.3296,36000.0
2007-04-19 14:25:00,19.45,19.45,19.43,19.43,19200.0,18.3296,18.3296,18.3108,18.3108,19200.0
2007-04-19 14:30:00,19.43,19.43,19.38,19.38,7400.0,18.3108,18.3108,18.2636,18.2636,7400.0
2007-04-19 14:35:00,19.39,19.39,19.36,19.36,11400.0,18.2731,18.2731,18.2448,18.2448,11400.0
2007-04-19 14:40:00,19.36,19.43,19.36,19.4,29600.0,18.2448,18.3108,18.2448,18.2825,29600.0
2007-04-19 14:45:00,19.4,19.41,19.39,19.4,15400.0,18.2825,18.2919,18.2731,18.2825,15400.0
2007-04-19 14:50:00,19.4,19.4,19.38,19.4,20000.0,18.2825,18.2825,18.2636,18.2825,20000.0
2007-04-19 14:55:00,19.39,19.41,19.39,19.4,20400.0,18.2731,18.2919,18.2731,18.2825,20400.0
2007-04-19 15:00:00,19.4,19.42,19.39,19.42,18400.0,18.2825,18.3013,18.2731,18.3013,18400.0
2007-04-19 15:05:00,19.4,19.45,19.39,19.43,81800.0,18.2825,18.3296,18.2731,18.3108,81800.0
2007-04-19 15:10:00,19.43,19.43,19.41,19.41,9200.0,18.3108,18.3108,18.2919,18.2919,9200.0
2007-04-19 15:15:00,19.41,19.43,19.41,19.43,27200.0,18.2919,18.3108,18.2919,18.3108,27200.0
2007-04-19 15:20:00,19.43,19.43,19.43,19.43,16200.0,18.3108,18.3108,18.3108,18.3108,16200.0
2007-04-19 15:25:00,19.43,19.43,19.42,19.43,31200.0,18.3108,18.3108,18.3013,18.3108,31200.0
2007-04-19 15:30:00,19.43,19.43,19.42,19.43,19800.0,18.3108,18.3108,18.3013,18.3108,19800.0
2007-04-19 15:35:00,19.43,19.45,19.42,19.44,67600.0,18.3108,18.3296,18.3013,18.3202,67600.0
2007-04-19 15:40:00,19.44,19.46,19.4,19.46,66400.0,18.3202,18.339,18.2825,18.339,66400.0
2007-04-19 15:45:00,19.45,19.5,19.41,19.43,58200.0,18.3296,18.3767,18.2919,18.3108,58200.0
2007-04-19 15:50:00,19.43,19.46,19.42,19.42,49000.0,18.3108,18.339,18.3013,18.3013,49000.0
2007-04-19 15:55:00,19.43,19.47,19.43,19.46,65800.0,18.3108,18.3485,18.3108,18.339,65800.0
2007-04-20 09:35:00,19.71,19.71,19.43,19.49,34400.0,18.5746,18.5746,18.3108,18.3673,34400.0
2007-04-20 09:40:00,19.47,19.5,19.43,19.44,15000.0,18.3485,18.3767,18.3108,18.3202,15000.0
2007-04-20 09:45:00,19.45,19.49,19.38,19.45,42800.0,18.3296,18.3673,18.2636,18.3296,42800.0
2007-04-20 09:50:00,19.46,19.5,19.44,19.48,11800.0,18.339,18.3767,18.3202,18.3579,11800.0
2007-04-20 09:55:00,19.48,19.54,19.48,19.54,23400.0,18.3579,18.4144,18.3579,18.4144,23400.0
2007-04-20 10:00:00,19.53,19.56,19.53,19.54,9000.0,18.405,18.4333,18.405,18.4144,9000.0
2007-04-20 10:05:00,19.55,19.55,19.49,19.5,29800.0,18.4238,18.4238,18.3673,18.3767,29800.0
2007-04-20 10:10:00,19.5,19.5,19.43,19.47,31400.0,18.3767,18.3767,18.3108,18.3485,31400.0
2007-04-20 10:15:00,19.47,19.47,19.42,19.43,46800.0,18.3485,18.3485,18.3013,18.3108,46800.0
2007-04-20 10:20:00,19.41,19.43,19.41,19.43,27600.0,18.2919,18.3108,18.2919,18.3108,27600.0
2007-04-20 10:25:00,19.42,19.43,19.41,19.43,18000.0,18.3013,18.3108,18.2919,18.3108,18000.0
2007-04-20 10:30:00,19.42,19.43,19.4,19.43,55200.0,18.3013,18.3108,18.2825,18.3108,55200.0
2007-04-20 10:35:00,19.42,19.43,19.42,19.43,33400.0,18.3013,18.3108,18.3013,18.3108,33400.0
2007-04-20 10:40:00,19.43,19.46,19.39,19.45,100000.0,18.3108,18.339,18.2731,18.3296,100000.0
2007-04-20 10:45:00,19.45,19.5,19.45,19.45,22800.0,18.3296,18.3767,18.3296,18.3296,22800.0
2007-04-20 10:50:00,19.45,19.48,19.45,19.47,16000.0,18.3296,18.3579,18.3296,18.3485,16000.0
2007-04-20 10:55:00,19.48,19.49,19.43,19.44,11000.0,18.3579,18.3673,18.3108,18.3202,11000.0
2007-04-20 11:00:00,19.43,19.51,19.4,19.46,101600.0,18.3108,18.3861,18.2825,18.339,101600.0
2007-04-20 11:05:00,19.46,19.47,19.45,19.46,17600.0,18.339,18.3485,18.3296,18.339,17600.0
2007-04-20 11:10:00,19.46,19.5,19.46,19.49,22200.0,18.339,18.3767,18.339,18.3673,22200.0
2007-04-20 11:15:00,19.5,19.5,19.48,19.49,11600.0,18.3767,18.3767,18.3579,18.3673,11600.0
2007-04-20 11:20:00,19.49,19.5,19.48,19.48,13200.0,18.3673,18.3767,18.3579,18.3579,13200.0
2007-04-20 11:25:00,19.48,19.49,19.48,19.48,20800.0,18.3579,18.3673,18.3579,18.3579,20800.0
2007-04-20 11:30:00,19.48,19.48,19.45,19.46,32800.0,18.3579,18.3579,18.3296,18.339,32800.0
2007-04-20 11:35:00,19.45,19.46,19.45,19.45,7000.0,18.3296,18.339,18.3296,18.3296,7000.0
2007-04-20 11:40:00,19.45,19.49,19.45,19.45,82800.0,18.3296,18.3673,18.3296,18.3296,82800.0
2007-04-20 11:45:00,19.45,19.47,19.43,19.46,17400.0,18.3296,18.3485,18.3108,18.339,17400.0
2007-04-20 11:50:00,19.45,19.46,19.44,19.45,16400.0,18.3296,18.339,18.3202,18.3296,16400.0
2007-04-20 11:55:00,19.45,19.46,19.45,19.45,26400.0,18.3296,18.339,18.3296,18.3296,26400.0
2007-04-20 12:00:00,19.45,19.47,19.44,19.46,12200.0,18.3296,18.3485,18.3202,18.339,12200.0
2007-04-20 12:05:00,19.45,19.48,19.45,19.47,8400.0,18.3296,18.3579,18.3296,18.3485,8400.0
2007-04-20 12:10:00,19.48,19.49,19.47,19.48,13400.0,18.3579,18.3673,18.3485,18.3579,13400.0
2007-04-20 12:15:00,19.47,19.48,19.45,19.46,11800.0,18.3485,18.3579,18.3296,18.339,11800.0
2007-04-20 12:20:00,19.45,19.47,19.44,19.47,17000.0,18.3296,18.3485,18.3202,18.3485,17000.0
2007-04-20 12:25:00,19.47,19.47,19.43,19.45,18000.0,18.3485,18.3485,18.3108,18.3296,18000.0
2007-04-20 12:30:00,19.45,19.45,19.41,19.43,12400.0,18.3296,18.3296,18.2919,18.3108,12400.0
2007-04-20 12:35:00,19.43,19.45,19.43,19.43,13000.0,18.3108,18.3296,18.3108,18.3108,13000.0
2007-04-20 12:40:00,19.43,19.46,19.43,19.45,92800.0,18.3108,18.339,18.3108,18.3296,92800.0
2007-04-20 12:45:00,19.45,19.46,19.45,19.45,16600.0,18.3296,18.339,18.3296,18.3296,16600.0
2007-04-20 12:50:00,19.45,19.46,19.45,19.46,5800.0,18.3296,18.339,18.3296,18.339,5800.0
2007-04-20 12:55:00,19.45,19.46,19.45,19.45,6200.0,18.3296,18.339,18.3296,18.3296,6200.0
2007-04-20 13:00:00,19.45,19.47,19.43,19.43,17800.0,18.3296,18.3485,18.3108,18.3108,17800.0
2007-04-20 13:05:00,19.43,19.43,19.43,19.43,87800.0,18.3108,18.3108,18.3108,18.3108,87800.0
2007-04-20 13:10:00,19.43,19.43,19.43,19.43,5800.0,18.3108,18.3108,18.3108,18.3108,5800.0
2007-04-20 13:15:00,19.43,19.43,19.43,19.43,7600.0,18.3108,18.3108,18.3108,18.3108,7600.0
2007-04-20 13:20:00,19.43,19.46,19.43,19.45,13200.0,18.3108,18.339,18.3108,18.3296,13200.0
2007-04-20 13:25:00,19.44,19.45,19.43,19.43,7200.0,18.3202,18.3296,18.3108,18.3108,7200.0
2007-04-20 13:30:00,19.43,19.43,19.43,19.43,7000.0,18.3108,18.3108,18.3108,18.3108,7000.0
2007-04-20 13:35:00,19.43,19.47,19.42,19.46,43400.0,18.3108,18.3485,18.3013,18.339,43400.0
2007-04-20 13:40:00,19.45,19.45,19.43,19.43,8200.0,18.3296,18.3296,18.3108,18.3108,8200.0
2007-04-20 13:45:00,19.43,19.43,19.41,19.41,10600.0,18.3108,18.3108,18.2919,18.2919,10600.0
2007-04-20 13:50:00,19.4,19.41,19.4,19.4,9400.0,18.2825,18.2919,18.2825,18.2825,9400.0
2007-04-20 13:55:00,19.4,19.41,19.38,19.38,49600.0,18.2825,18.2919,18.2636,18.2636,49600.0
2007-04-20 14:00:00,19.38,19.45,19.38,19.43,105800.0,18.2636,18.3296,18.2636,18.3108,105800.0
2007-04-20 14:05:00,19.44,19.44,19.41,19.41,11200.0,18.3202,18.3202,18.2919,18.2919,11200.0
2007-04-20 14:10:00,19.41,19.41,19.36,19.38,83400.0,18.2919,18.2919,18.2448,18.2636,83400.0
2007-04-20 14:15:00,19.38,19.41,19.36,19.38,24000.0,18.2636,18.2919,18.2448,18.2636,24000.0
2007-04-20 14:20:00,19.36,19.46,19.36,19.45,78000.0,18.2448,18.339,18.2448,18.3296,78000.0
2007-04-20 14:25:00,19.43,19.43,19.36,19.38,20400.0,18.3108,18.3108,18.2448,18.2636,20400.0
2007-04-20 14:30:00,19.37,19.39,19.36,19.38,19600.0,18.2542,18.2731,18.2448,18.2636,19600.0
2007-04-20 14:35:00,19.38,19.39,19.36,19.38,16400.0,18.2636,18.2731,18.2448,18.2636,16400.0
2007-04-20 14:40:00,19.37,19.4,19.36,19.39,23800.0,18.2542,18.2825,18.2448,18.2731,23800.0
2007-04-20 14:45:00,19.41,19.41,19.38,19.38,5800.0,18.2919,18.2919,18.2636,18.2636,5800.0
2007-04-20 14:50:00,19.38,19.42,19.36,19.42,29400.0,18.2636,18.3013,18.2448,18.3013,29400.0
2007-04-20 14:55:00,19.42,19.42,19.4,19.4,11400.0,18.3013,18.3013,18.2825,18.2825,11400.0
2007-04-20 15:00:00,19.4,19.4,19.39,19.39,11600.0,18.2825,18.2825,18.2731,18.2731,11600.0
2007-04-20 15:05:00,19.39,19.39,19.38,19.38,11600.0,18.2731,18.2731,18.2636,18.2636,11600.0
2007-04-20 15:10:00,19.38,19.39,19.38,19.39,18200.0,18.2636,18.2731,18.2636,18.2731,18200.0
2007-04-20 15:15:00,19.39,19.4,19.36,19.36,42400.0,18.2731,18.2825,18.2448,18.2448,42400.0
2007-04-20 15:20:00,19.36,19.39,19.36,19.39,18600.0,18.2448,18.2731,18.2448,18.2731,18600.0
2007-04-20 15:25:00,19.39,19.43,19.36,19.43,46200.0,18.2731,18.3108,18.2448,18.3108,46200.0
2007-04-20 15:30:00,19.41,19.41,19.39,19.4,13800.0,18.2919,18.2919,18.2731,18.2825,13800.0
2007-04-20 15:35:00,19.4,19.4,19.38,19.38,23600.0,18.2825,18.2825,18.2636,18.2636,23600.0
2007-04-20 15:40:00,19.38,19.39,19.38,19.38,29600.0,18.2636,18.2731,18.2636,18.2636,29600.0
2007-04-20 15:45:00,19.39,19.39,19.36,19.38,53000.0,18.2731,18.2731,18.2448,18.2636,53000.0
2007-04-20 15:50:00,19.38,19.38,19.38,19.38,36800.0,18.2636,18.2636,18.2636,18.2636,36800.0
2007-04-20 15:55:00,19.38,19.42,19.38,19.41,41000.0,18.2636,18.3013,18.2636,18.2919,41000.0
2007-04-23 09:30:00,19.36,19.38,19.28,19.38,20000.0,18.2448,18.2636,18.1694,18.2636,20000.0
2007-04-23 09:35:00,19.34,19.38,19.34,19.35,6400.0,18.2259,18.2636,18.2259,18.2354,6400.0
2007-04-23 09:40:00,19.37,19.38,19.33,19.33,10200.0,18.2542,18.2636,18.2165,18.2165,10200.0
2007-04-23 09:45:00,19.33,19.35,19.31,19.31,5800.0,18.2165,18.2354,18.1977,18.1977,5800.0
2007-04-23 09:50:00,19.33,19.34,19.32,19.32,5400.0,18.2165,18.2259,18.2071,18.2071,5400.0
2007-04-23 09:55:00,19.32,19.33,19.31,19.31,5600.0,18.2071,18.2165,18.1977,18.1977,5600.0
2007-04-23 10:00:00,19.31,19.32,19.27,19.29,9400.0,18.1977,18.2071,18.16,18.1788,9400.0
2007-04-23 10:05:00,19.29,19.35,19.29,19.35,11800.0,18.1788,18.2354,18.1788,18.2354,11800.0
2007-04-23 10:10:00,19.36,19.38,19.36,19.38,5600.0,18.2448,18.2636,18.2448,18.2636,5600.0
2007-04-23 10:15:00,19.38,19.4,19.35,19.36,12000.0,18.2636,18.2825,18.2354,18.2448,12000.0
2007-04-23 10:20:00,19.35,19.36,19.3,19.34,9400.0,18.2354,18.2448,18.1882,18.2259,9400.0
2007-04-23 10:25:00,19.34,19.36,19.32,19.36,25400.0,18.2259,18.2448,18.2071,18.2448,25400.0
2007-04-23 10:30:00,19.35,19.36,19.33,19.33,9000.0,18.2354,18.2448,18.2165,18.2165,9000.0
2007-04-23 10:35:00,19.32,19.33,19.32,19.33,1200.0,18.2071,18.2165,18.2071,18.2165,1200.0
2007-04-23 10:40:00,19.33,19.33,19.29,19.29,4600.0,18.2165,18.2165,18.1788,18.1788,4600.0
2007-04-23 10:45:00,19.29,19.38,19.29,19.38,42600.0,18.1788,18.2636,18.1788,18.2636,42600.0
2007-04-23 10:50:00,19.37,19.39,19.36,19.36,5000.0,18.2542,18.2731,18.2448,18.2448,5000.0
2007-04-23 10:55:00,19.36,19.36,19.34,19.36,10000.0,18.2448,18.2448,18.2259,18.2448,10000.0
2007-04-23 11:00:00,19.36,19.38,19.36,19.38,5800.0,18.2448,18.2636,18.2448,18.2636,5800.0
2007-04-23 11:05:00,19.35,19.36,19.35,19.35,22600.0,18.2354,18.2448,18.2354,18.2354,22600.0
2007-04-23 11:10:00,19.35,19.35,19.34,19.34,3800.0,18.2354,18.2354,18.2259,18.2259,3800.0
2007-04-23 11:15:00,19.34,19.36,19.34,19.35,33400.0,18.2259,18.2448,18.2259,18.2354,33400.0
2007-04-23 11:20:00,19.35,19.35,19.33,19.33,40800.0,18.2354,18.2354,18.2165,18.2165,40800.0
2007-04-23 11:25:00,19.31,19.33,19.3,19.32,7600.0,18.1977,18.2165,18.1882,18.2071,7600.0
2007-04-23 11:30:00,19.32,19.34,19.32,19.33,105600.0,18.2071,18.2259,18.2071,18.2165,105600.0
2007-04-23 11:35:00,19.32,19.34,19.32,19.33,18000.0,18.2071,18.2259,18.2071,18.2165,18000.0
2007-04-23 11:40:00,19.33,19.33,19.31,19.32,14200.0,18.2165,18.2165,18.1977,18.2071,14200.0
2007-04-23 11:45:00,19.31,19.31,19.31,19.31,4200.0,18.1977,18.1977,18.1977,18.1977,4200.0
2007-04-23 11:50:00,19.3,19.31,19.3,19.3,6200.0,18.1882,18.1977,18.1882,18.1882,6200.0
2007-04-23 11:55:00,19.3,19.3,19.3,19.3,21800.0,18.1882,18.1882,18.1882,18.1882,21800.0
2007-04-23 12:00:00,19.3,19.31,19.3,19.3,82400.0,18.1882,18.1977,18.1882,18.1882,82400.0
2007-04-23 12:05:00,19.3,19.31,19.3,19.3,7200.0,18.1882,18.1977,18.1882,18.1882,7200.0
2007-04-23 12:10:00,19.3,19.3,19.3,19.3,5400.0,18.1882,18.1882,18.1882,18.1882,5400.0
2007-04-23 12:15:00,19.3,19.3,19.28,19.29,52400.0,18.1882,18.1882,18.1694,18.1788,52400.0
2007-04-23 12:20:00,19.29,19.29,19.28,19.28,7800.0,18.1788,18.1788,18.1694,18.1694,7800.0
2007-04-23 12:25:00,19.29,19.29,19.27,19.27,13800.0,18.1788,18.1788,18.16,18.16,13800.0
2007-04-23 12:30:00,19.26,19.29,19.25,19.28,43400.0,18.1505,18.1788,18.1411,18.1694,43400.0
2007-04-23 12:35:00,19.28,19.3,19.27,19.29,10400.0,18.1694,18.1882,18.16,18.1788,10400.0
2007-04-23 12:40:00,19.29,19.3,19.29,19.3,10200.0,18.1788,18.1882,18.1788,18.1882,10200.0
2007-04-23 12:45:00,19.3,19.3,19.3,19.3,2000.0,18.1882,18.1882,18.1882,18.1882,2000.0
2007-04-23 12:50:00,19.3,19.3,19.3,19.3,23800.0,18.1882,18.1882,18.1882,18.1882,23800.0
2007-04-23 12:55:00,19.3,19.3,19.3,19.3,4600.0,18.1882,18.1882,18.1882,18.1882,4600.0
2007-04-23 13:00:00,19.3,19.3,19.3,19.3,6200.0,18.1882,18.1882,18.1882,18.1882,6200.0
2007-04-23 13:05:00,19.3,19.3,19.3,19.3,200.0,18.1882,18.1882,18.1882,18.1882,200.0
2007-04-23 13:10:00,19.3,19.3,19.3,19.3,13200.0,18.1882,18.1882,18.1882,18.1882,13200.0
2007-04-23 13:15:00,19.31,19.31,19.3,19.31,5200.0,18.1977,18.1977,18.1882,18.1977,5200.0
2007-04-23 13:20:00,19.32,19.32,19.31,19.32,7200.0,18.2071,18.2071,18.1977,18.2071,7200.0
2007-04-23 13:25:00,19.31,19.31,19.3,19.3,103000.0,18.1977,18.1977,18.1882,18.1882,103000.0
2007-04-23 13:30:00,19.31,19.31,19.28,19.29,45000.0,18.1977,18.1977,18.1694,18.1788,45000.0
2007-04-23 13:35:00,19.29,19.29,19.25,19.26,38600.0,18.1788,18.1788,18.1411,18.1505,38600.0
2007-04-23 13:40:00,19.26,19.27,19.24,19.24,30600.0,18.1505,18.16,18.1317,18.1317,30600.0
2007-04-23 13:45:00,19.24,19.25,19.24,19.25,8600.0,18.1317,18.1411,18.1317,18.1411,8600.0
2007-04-23 13:50:00,19.25,19.25,19.24,19.25,14000.0,18.1411,18.1411,18.1317,18.1411,14000.0
2007-04-23 13:55:00,19.25,19.25,19.2,19.23,35400.0,18.1411,18.1411,18.094,18.1223,35400.0
2007-04-23 14:00:00,19.22,19.23,19.2,19.23,12800.0,18.1129,18.1223,18.094,18.1223,12800.0
2007-04-23 14:05:00,19.23,19.24,19.22,19.23,12400.0,18.1223,18.1317,18.1129,18.1223,12400.0
2007-04-23 14:10:00,19.23,19.23,19.22,19.22,8600.0,18.1223,18.1223,18.1129,18.1129,8600.0
2007-04-23 14:15:00,19.22,19.25,19.22,19.23,40600.0,18.1129,18.1411,18.1129,18.1223,40600.0
2007-04-23 14:20:00,19.23,19.24,19.22,19.22,32200.0,18.1223,18.1317,18.1129,18.1129,32200.0
2007-04-23 14:25:00,19.23,19.23,19.22,19.23,6800.0,18.1223,18.1223,18.1129,18.1223,6800.0
2007-04-23 14:30:00,19.23,19.25,19.23,19.25,19200.0,18.1223,18.1411,18.1223,18.1411,19200.0
2007-04-23 14:35:00,19.25,19.25,19.24,19.25,15000.0,18.1411,18.1411,18.1317,18.1411,15000.0
2007-04-23 14:40:00,19.25,19.25,19.25,19.25,4400.0,18.1411,18.1411,18.1411,18.1411,4400.0
2007-04-23 14:45:00,19.25,19.27,19.25,19.25,19800.0,18.1411,18.16,18.1411,18.1411,19800.0
2007-04-23 14:50:00,19.25,19.25,19.25,19.25,17400.0,18.1411,18.1411,18.1411,18.1411,17400.0
2007-04-23 14:55:00,19.25,19.25,19.23,19.24,36000.0,18.1411,18.1411,18.1223,18.1317,36000.0
2007-04-23 15:00:00,19.24,19.26,19.24,19.26,25400.0,18.1317,18.1505,18.1317,18.1505,25400.0
2007-04-23 15:05:00,19.26,19.28,19.25,19.25,27200.0,18.1505,18.1694,18.1411,18.1411,27200.0
2007-04-23 15:10:00,19.25,19.26,19.25,19.25,20800.0,18.1411,18.1505,18.1411,18.1411,20800.0
2007-04-23 15:15:00,19.25,19.25,19.25,19.25,17800.0,18.1411,18.1411,18.1411,18.1411,17800.0
2007-04-23 15:20:00,19.25,19.26,19.25,19.25,15800.0,18.1411,18.1505,18.1411,18.1411,15800.0
2007-04-23 15:25:00,19.25,19.25,19.25,19.25,29600.0,18.1411,18.1411,18.1411,18.1411,29600.0
2007-04-23 15:30:00,19.25,19.25,19.22,19.24,34800.0,18.1411,18.1411,18.1129,18.1317,34800.0
2007-04-23 15:35:00,19.23,19.25,19.23,19.25,29800.0,18.1223,18.1411,18.1223,18.1411,29800.0
2007-04-23 15:40:00,19.25,19.25,19.24,19.25,17200.0,18.1411,18.1411,18.1317,18.1411,17200.0
2007-04-23 15:45:00,19.24,19.25,19.24,19.25,32200.0,18.1317,18.1411,18.1317,18.1411,32200.0
2007-04-23 15:50:00,19.25,19.29,19.25,19.26,23400.0,18.1411,18.1788,18.1411,18.1505,23400.0
2007-04-23 15:55:00,19.27,19.28,19.26,19.28,29200.0,18.16,18.1694,18.1505,18.1694,29200.0
2007-04-24 09:30:00,19.3,19.3,19.22,19.22,22000.0,18.1882,18.1882,18.1129,18.1129,22000.0
2007-04-24 09:35:00,19.22,19.22,19.1,19.22,48800.0,18.1129,18.1129,17.9998,18.1129,48800.0
2007-04-24 09:40:00,19.21,19.25,19.13,19.14,36800.0,18.1034,18.1411,18.028,18.0375,36800.0
2007-04-24 09:45:00,19.13,19.17,19.08,19.17,36600.0,18.028,18.0657,17.9809,18.0657,36600.0
2007-04-24 09:50:00,19.15,19.17,19.13,19.13,28600.0,18.0469,18.0657,18.028,18.028,28600.0
2007-04-24 09:55:00,19.14,19.14,19.07,19.1,72400.0,18.0375,18.0375,17.9715,17.9998,72400.0
2007-04-24 10:00:00,19.09,19.1,19.03,19.05,45400.0,17.9903,17.9998,17.9338,17.9526,45400.0
2007-04-24 10:05:00,19.04,19.06,19.03,19.05,27200.0,17.9432,17.9621,17.9338,17.9526,27200.0
2007-04-24 10:10:00,19.06,19.13,19.05,19.13,31200.0,17.9621,18.028,17.9526,18.028,31200.0
2007-04-24 10:15:00,19.11,19.16,19.06,19.07,42600.0,18.0092,18.0563,17.9621,17.9715,42600.0
2007-04-24 10:20:00,19.08,19.1,18.99,19.0,50000.0,17.9809,17.9998,17.8961,17.9055,50000.0
2007-04-24 10:25:00,19.0,19.02,18.95,19.02,58800.0,17.9055,17.9244,17.8584,17.9244,58800.0
2007-04-24 10:30:00,19.03,19.06,19.01,19.06,21800.0,17.9338,17.9621,17.9149,17.9621,21800.0
2007-04-24 10:35:00,19.06,19.13,19.04,19.09,133800.0,17.9621,18.028,17.9432,17.9903,133800.0
2007-04-24 10:40:00,19.09,19.1,19.07,19.07,19600.0,17.9903,17.9998,17.9715,17.9715,19600.0
2007-04-24 10:45:00,19.07,19.07,19.02,19.02,17800.0,17.9715,17.9715,17.9244,17.9244,17800.0
2007-04-24 10:50:00,19.03,19.04,19.02,19.02,31400.0,17.9338,17.9432,17.9244,17.9244,31400.0
2007-04-24 10:55:00,19.02,19.02,19.0,19.0,47600.0,17.9244,17.9244,17.9055,17.9055,47600.0
2007-04-24 11:00:00,19.0,19.01,19.0,19.0,7200.0,17.9055,17.9149,17.9055,17.9055,7200.0
2007-04-24 11:05:00,19.01,19.04,19.01,19.04,25400.0,17.9149,17.9432,17.9149,17.9432,25400.0
2007-04-24 11:10:00,19.04,19.06,19.04,19.05,22600.0,17.9432,17.9621,17.9432,17.9526,22600.0
2007-04-24 11:15:00,19.05,19.05,19.0,19.0,19600.0,17.9526,17.9526,17.9055,17.9055,19600.0
2007-04-24 11:20:00,19.0,19.0,19.0,19.0,21800.0,17.9055,17.9055,17.9055,17.9055,21800.0
2007-04-24 11:25:00,19.0,19.05,19.0,19.05,15400.0,17.9055,17.9526,17.9055,17.9526,15400.0
2007-04-24 11:30:00,19.05,19.05,19.05,19.05,10600.0,17.9526,17.9526,17.9526,17.9526,10600.0
2007-04-24 11:35:00,19.05,19.05,19.05,19.05,4800.0,17.9526,17.9526,17.9526,17.9526,4800.0
2007-04-24 11:40:00,19.05,19.05,19.04,19.05,4200.0,17.9526,17.9526,17.9432,17.9526,4200.0
2007-04-24 11:45:00,19.05,19.05,19.05,19.05,14200.0,17.9526,17.9526,17.9526,17.9526,14200.0
2007-04-24 11:50:00,19.05,19.05,19.05,19.05,4200.0,17.9526,17.9526,17.9526,17.9526,4200.0
2007-04-24 11:55:00,19.05,19.05,19.05,19.05,14000.0,17.9526,17.9526,17.9526,17.9526,14000.0
2007-04-24 12:00:00,19.05,19.05,19.03,19.03,20400.0,17.9526,17.9526,17.9338,17.9338,20400.0
2007-04-24 12:05:00,19.04,19.04,19.04,19.04,6400.0,17.9432,17.9432,17.9432,17.9432,6400.0
2007-04-24 12:10:00,19.04,19.05,19.04,19.05,14400.0,17.9432,17.9526,17.9432,17.9526,14400.0
2007-04-24 12:15:00,19.05,19.05,19.05,19.05,8000.0,17.9526,17.9526,17.9526,17.9526,8000.0
2007-04-24 12:20:00,19.05,19.05,19.04,19.05,9200.0,17.9526,17.9526,17.9432,17.9526,9200.0
2007-04-24 12:25:00,19.05,19.05,19.05,19.05,7600.0,17.9526,17.9526,17.9526,17.9526,7600.0
2007-04-24 12:30:00,19.05,19.05,19.05,19.05,10200.0,17.9526,17.9526,17.9526,17.9526,10200.0
2007-04-24 12:35:00,19.05,19.05,19.05,19.05,10600.0,17.9526,17.9526,17.9526,17.9526,10600.0
2007-04-24 12:40:00,19.05,19.05,19.04,19.04,14400.0,17.9526,17.9526,17.9432,17.9432,14400.0
2007-04-24 12:45:00,19.04,19.04,19.03,19.03,9600.0,17.9432,17.9432,17.9338,17.9338,9600.0
2007-04-24 12:50:00,19.04,19.04,19.04,19.04,12600.0,17.9432,17.9432,17.9432,17.9432,12600.0
2007-04-24 12:55:00,19.04,19.04,19.04,19.04,7600.0,17.9432,17.9432,17.9432,17.9432,7600.0
2007-04-24 13:00:00,19.04,19.04,19.03,19.03,16200.0,17.9432,17.9432,17.9338,17.9338,16200.0
2007-04-24 13:05:00,19.03,19.04,19.03,19.03,13600.0,17.9338,17.9432,17.9338,17.9338,13600.0
2007-04-24 13:10:00,19.03,19.03,19.03,19.03,8600.0,17.9338,17.9338,17.9338,17.9338,8600.0
2007-04-24 13:15:00,19.03,19.03,19.02,19.02,32800.0,17.9338,17.9338,17.9244,17.9244,32800.0
2007-04-24 13:20:00,19.02,19.02,19.01,19.02,6200.0,17.9244,17.9244,17.9149,17.9244,6200.0
2007-04-24 13:25:00,19.01,19.03,19.01,19.02,9000.0,17.9149,17.9338,17.9149,17.9244,9000.0
2007-04-24 13:30:00,19.03,19.05,19.02,19.05,12800.0,17.9338,17.9526,17.9244,17.9526,12800.0
2007-04-24 13:35:00,19.05,19.05,19.04,19.05,15400.0,17.9526,17.9526,17.9432,17.9526,15400.0
2007-04-24 13:40:00,19.05,19.05,19.05,19.05,2800.0,17.9526,17.9526,17.9526,17.9526,2800.0
2007-04-24 13:45:00,19.05,19.05,19.05,19.05,20600.0,17.9526,17.9526,17.9526,17.9526,20600.0
2007-04-24 13:50:00,19.05,19.05,19.05,19.05,12600.0,17.9526,17.9526,17.9526,17.9526,12600.0
2007-04-24 13:55:00,19.05,19.05,19.05,19.05,27600.0,17.9526,17.9526,17.9526,17.9526,27600.0
2007-04-24 14:00:00,19.05,19.05,19.02,19.02,29200.0,17.9526,17.9526,17.9244,17.9244,29200.0
2007-04-24 14:05:00,19.02,19.03,19.02,19.02,17000.0,17.9244,17.9338,17.9244,17.9244,17000.0
2007-04-24 14:10:00,19.03,19.05,19.02,19.04,26200.0,17.9338,17.9526,17.9244,17.9432,26200.0
2007-04-24 14:15:00,19.04,19.05,19.04,19.05,27400.0,17.9432,17.9526,17.9432,17.9526,27400.0
2007-04-24 14:20:00,19.05,19.06,19.05,19.05,37400.0,17.9526,17.9621,17.9526,17.9526,37400.0
2007-04-24 14:25:00,19.05,19.05,19.04,19.05,10600.0,17.9526,17.9526,17.9432,17.9526,10600.0
2007-04-24 14:30:00,19.05,19.05,19.05,19.05,4200.0,17.9526,17.9526,17.9526,17.9526,4200.0
2007-04-24 14:35:00,19.05,19.05,19.05,19.05,19000.0,17.9526,17.9526,17.9526,17.9526,19000.0
2007-04-24 14:40:00,19.05,19.05,19.02,19.02,48200.0,17.9526,17.9526,17.9244,17.9244,48200.0
2007-04-24 14:45:00,19.02,19.03,19.01,19.01,35600.0,17.9244,17.9338,17.9149,17.9149,35600.0
2007-04-24 14:50:00,19.02,19.03,19.02,19.03,11800.0,17.9244,17.9338,17.9244,17.9338,11800.0
2007-04-24 14:55:00,19.03,19.06,19.03,19.06,7600.0,17.9338,17.9621,17.9338,17.9621,7600.0
2007-04-24 15:00:00,19.06,19.06,19.04,19.04,7600.0,17.9621,17.9621,17.9432,17.9432,7600.0
2007-04-24 15:05:00,19.05,19.06,19.05,19.05,9400.0,17.9526,17.9621,17.9526,17.9526,9400.0
2007-04-24 15:10:00,19.05,19.06,19.04,19.05,20800.0,17.9526,17.9621,17.9432,17.9526,20800.0
2007-04-24 15:15:00,19.04,19.05,19.03,19.03,16000.0,17.9432,17.9526,17.9338,17.9338,16000.0
2007-04-24 15:20:00,19.03,19.04,19.02,19.04,16600.0,17.9338,17.9432,17.9244,17.9432,16600.0
2007-04-24 15:25:00,19.04,19.04,19.03,19.04,21200.0,17.9432,17.9432,17.9338,17.9432,21200.0
2007-04-24 15:30:00,19.04,19.06,19.03,19.05,30400.0,17.9432,17.9621,17.9338,17.9526,30400.0
2007-04-24 15:35:00,19.05,19.05,19.03,19.04,24600.0,17.9526,17.9526,17.9338,17.9432,24600.0
2007-04-24 15:40:00,19.04,19.04,19.02,19.02,30800.0,17.9432,17.9432,17.9244,17.9244,30800.0
2007-04-24 15:45:00,19.02,19.02,19.0,19.0,59800.0,17.9244,17.9244,17.9055,17.9055,59800.0
2007-04-24 15:50:00,19.0,19.01,18.98,19.0,66000.0,17.9055,17.9149,17.8867,17.9055,66000.0
2007-04-24 15:55:00,19.0,19.04,18.95,19.04,202600.0,17.9055,17.9432,17.8584,17.9432,202600.0
2007-04-25 09:30:00,19.14,19.17,19.12,19.17,14800.0,18.0375,18.0657,18.0186,18.0657,14800.0
2007-04-25 09:35:00,19.17,19.18,19.05,19.08,17200.0,18.0657,18.0752,17.9526,17.9809,17200.0
2007-04-25 09:40:00,19.05,19.07,19.05,19.06,12800.0,17.9526,17.9715,17.9526,17.9621,12800.0
2007-04-25 09:45:00,19.06,19.08,19.01,19.07,31000.0,17.9621,17.9809,17.9149,17.9715,31000.0
2007-04-25 09:50:00,19.08,19.09,18.98,19.09,158800.0,17.9809,17.9903,17.8867,17.9903,158800.0
2007-04-25 09:55:00,19.09,19.1,19.04,19.05,15000.0,17.9903,17.9998,17.9432,17.9526,15000.0
2007-04-25 10:00:00,19.04,19.07,19.0,19.05,30800.0,17.9432,17.9715,17.9055,17.9526,30800.0
2007-04-25 10:05:00,19.05,19.1,19.05,19.09,30800.0,17.9526,17.9998,17.9526,17.9903,30800.0
2007-04-25 10:10:00,19.07,19.11,19.07,19.11,13400.0,17.9715,18.0092,17.9715,18.0092,13400.0
2007-04-25 10:15:00,19.11,19.13,19.11,19.11,16600.0,18.0092,18.028,18.0092,18.0092,16600.0
2007-04-25 10:20:00,19.11,19.15,19.1,19.15,25200.0,18.0092,18.0469,17.9998,18.0469,25200.0
2007-04-25 10:25:00,19.13,19.13,19.09,19.12,23600.0,18.028,18.028,17.9903,18.0186,23600.0
2007-04-25 10:30:00,19.12,19.18,19.11,19.15,25600.0,18.0186,18.0752,18.0092,18.0469,25600.0
2007-04-25 10:35:00,19.15,19.17,19.15,19.16,3200.0,18.0469,18.0657,18.0469,18.0563,3200.0
2007-04-25 10:40:00,19.18,19.18,19.16,19.16,10000.0,18.0752,18.0752,18.0563,18.0563,10000.0
2007-04-25 10:45:00,19.16,19.17,19.13,19.14,6000.0,18.0563,18.0657,18.028,18.0375,6000.0
2007-04-25 10:50:00,19.13,19.14,19.11,19.13,6600.0,18.028,18.0375,18.0092,18.028,6600.0
2007-04-25 10:55:00,19.12,19.13,19.1,19.1,12400.0,18.0186,18.028,17.9998,17.9998,12400.0
2007-04-25 11:00:00,19.09,19.11,19.06,19.07,11600.0,17.9903,18.0092,17.9621,17.9715,11600.0
2007-04-25 11:05:00,19.06,19.06,19.03,19.03,16600.0,17.9621,17.9621,17.9338,17.9338,16600.0
2007-04-25 11:10:00,19.03,19.04,19.02,19.03,18000.0,17.9338,17.9432,17.9244,17.9338,18000.0
2007-04-25 11:15:00,19.04,19.05,19.02,19.05,17000.0,17.9432,17.9526,17.9244,17.9526,17000.0
2007-04-25 11:20:00,19.05,19.06,19.03,19.06,5200.0,17.9526,17.9621,17.9338,17.9621,5200.0
2007-04-25 11:25:00,19.05,19.05,19.04,19.04,12400.0,17.9526,17.9526,17.9432,17.9432,12400.0
2007-04-25 11:30:00,19.04,19.05,19.03,19.05,9800.0,17.9432,17.9526,17.9338,17.9526,9800.0
2007-04-25 11:35:00,19.04,19.05,19.02,19.03,23000.0,17.9432,17.9526,17.9244,17.9338,23000.0
2007-04-25 11:40:00,19.03,19.03,19.0,19.0,11600.0,17.9338,17.9338,17.9055,17.9055,11600.0
2007-04-25 11:45:00,19.0,19.0,18.99,19.0,13600.0,17.9055,17.9055,17.8961,17.9055,13600.0
2007-04-25 11:50:00,19.0,19.04,19.0,19.04,7600.0,17.9055,17.9432,17.9055,17.9432,7600.0
2007-04-25 11:55:00,19.04,19.13,19.04,19.13,11200.0,17.9432,18.028,17.9432,18.028,11200.0
2007-04-25 12:00:00,19.13,19.13,19.12,19.12,5400.0,18.028,18.028,18.0186,18.0186,5400.0
2007-04-25 12:05:00,19.13,19.14,19.13,19.13,2600.0,18.028,18.0375,18.028,18.028,2600.0
2007-04-25 12:10:00,19.13,19.13,19.13,19.13,9000.0,18.028,18.028,18.028,18.028,9000.0
2007-04-25 12:15:00,19.13,19.15,19.13,19.15,4200.0,18.028,18.0469,18.028,18.0469,4200.0
2007-04-25 12:20:00,19.15,19.15,19.15,19.15,1400.0,18.0469,18.0469,18.0469,18.0469,1400.0
2007-04-25 12:25:00,19.15,19.15,19.15,19.15,1000.0,18.0469,18.0469,18.0469,18.0469,1000.0
2007-04-25 12:30:00,19.15,19.15,19.15,19.15,6400.0,18.0469,18.0469,18.0469,18.0469,6400.0
2007-04-25 12:35:00,19.15,19.15,19.15,19.15,2200.0,18.0469,18.0469,18.0469,18.0469,2200.0
2007-04-25 12:40:00,19.15,19.2,19.15,19.2,37000.0,18.0469,18.094,18.0469,18.094,37000.0
2007-04-25 12:45:00,19.19,19.2,19.19,19.2,7200.0,18.0846,18.094,18.0846,18.094,7200.0
2007-04-25 12:50:00,19.2,19.2,19.2,19.2,3000.0,18.094,18.094,18.094,18.094,3000.0
2007-04-25 12:55:00,19.19,19.2,19.18,19.18,3800.0,18.0846,18.094,18.0752,18.0752,3800.0
2007-04-25 13:00:00,19.19,19.2,19.19,19.2,4000.0,18.0846,18.094,18.0846,18.094,4000.0
2007-04-25 13:05:00,19.19,19.2,19.19,19.19,6200.0,18.0846,18.094,18.0846,18.0846,6200.0
2007-04-25 13:10:00,19.2,19.2,19.18,19.18,5600.0,18.094,18.094,18.0752,18.0752,5600.0
2007-04-25 13:15:00,19.18,19.2,19.17,19.18,9800.0,18.0752,18.094,18.0657,18.0752,9800.0
2007-04-25 13:20:00,19.18,19.2,19.18,19.18,10600.0,18.0752,18.094,18.0752,18.0752,10600.0
2007-04-25 13:25:00,19.18,19.18,19.18,19.18,30000.0,18.0752,18.0752,18.0752,18.0752,30000.0
2007-04-25 13:30:00,19.18,19.18,19.18,19.18,30800.0,18.0752,18.0752,18.0752,18.0752,30800.0
2007-04-25 13:35:00,19.18,19.18,19.18,19.18,1200.0,18.0752,18.0752,18.0752,18.0752,1200.0
2007-04-25 13:40:00,19.18,19.21,19.18,19.21,7200.0,18.0752,18.1034,18.0752,18.1034,7200.0
2007-04-25 13:45:00,19.21,19.24,19.21,19.23,7000.0,18.1034,18.1317,18.1034,18.1223,7000.0
2007-04-25 13:50:00,19.23,19.23,19.22,19.23,13000.0,18.1223,18.1223,18.1129,18.1223,13000.0
2007-04-25 13:55:00,19.23,19.26,19.23,19.26,7800.0,18.1223,18.1505,18.1223,18.1505,7800.0
2007-04-25 14:00:00,19.25,19.29,19.25,19.28,8800.0,18.1411,18.1788,18.1411,18.1694,8800.0
2007-04-25 14:05:00,19.29,19.3,19.27,19.29,23800.0,18.1788,18.1882,18.16,18.1788,23800.0
2007-04-25 14:10:00,19.3,19.3,19.29,19.29,8600.0,18.1882,18.1882,18.1788,18.1788,8600.0
2007-04-25 14:15:00,19.29,19.29,19.28,19.29,7000.0,18.1788,18.1788,18.1694,18.1788,7000.0
2007-04-25 14:20:00,19.28,19.29,19.27,19.27,9400.0,18.1694,18.1788,18.16,18.16,9400.0
2007-04-25 14:25:00,19.28,19.28,19.26,19.26,3200.0,18.1694,18.1694,18.1505,18.1505,3200.0
2007-04-25 14:30:00,19.25,19.26,19.25,19.25,50000.0,18.1411,18.1505,18.1411,18.1411,50000.0
2007-04-25 14:35:00,19.25,19.26,19.25,19.26,10000.0,18.1411,18.1505,18.1411,18.1505,10000.0
2007-04-25 14:40:00,19.25,19.27,19.25,19.27,8200.0,18.1411,18.16,18.1411,18.16,8200.0
2007-04-25 14:45:00,19.27,19.29,19.27,19.27,8800.0,18.16,18.1788,18.16,18.16,8800.0
2007-04-25 14:50:00,19.27,19.29,19.27,19.29,6200.0,18.16,18.1788,18.16,18.1788,6200.0
2007-04-25 14:55:00,19.29,19.3,19.28,19.28,12000.0,18.1788,18.1882,18.1694,18.1694,12000.0
2007-04-25 15:00:00,19.29,19.3,19.29,19.3,4600.0,18.1788,18.1882,18.1788,18.1882,4600.0
2007-04-25 15:05:00,19.3,19.3,19.27,19.28,20000.0,18.1882,18.1882,18.16,18.1694,20000.0
2007-04-25 15:10:00,19.28,19.29,19.27,19.28,20000.0,18.1694,18.1788,18.16,18.1694,20000.0
2007-04-25 15:15:00,19.29,19.29,19.25,19.26,15400.0,18.1788,18.1788,18.1411,18.1505,15400.0
2007-04-25 15:20:00,19.27,19.28,19.26,19.26,57600.0,18.16,18.1694,18.1505,18.1505,57600.0
2007-04-25 15:25:00,19.27,19.27,19.25,19.25,4600.0,18.16,18.16,18.1411,18.1411,4600.0
2007-04-25 15:30:00,19.27,19.28,19.25,19.25,11400.0,18.16,18.1694,18.1411,18.1411,11400.0
2007-04-25 15:35:00,19.26,19.26,19.25,19.26,6200.0,18.1505,18.1505,18.1411,18.1505,6200.0
2007-04-25 15:40:00,19.25,19.26,19.23,19.24,6800.0,18.1411,18.1505,18.1223,18.1317,6800.0
2007-04-25 15:45:00,19.24,19.24,19.23,19.23,11600.0,18.1317,18.1317,18.1223,18.1223,11600.0
2007-04-25 15:50:00,19.22,19.24,19.21,19.24,30000.0,18.1129,18.1317,18.1034,18.1317,30000.0
2007-04-25 15:55:00,19.24,19.26,19.24,19.25,29800.0,18.1317,18.1505,18.1317,18.1411,29800.0
2007-04-26 09:30:00,19.22,19.22,19.2,19.22,6800.0,18.1129,18.1129,18.094,18.1129,6800.0
2007-04-26 09:35:00,19.22,19.31,19.22,19.22,20800.0,18.1129,18.1977,18.1129,18.1129,20800.0
2007-04-26 09:40:00,19.22,19.22,19.15,19.18,14600.0,18.1129,18.1129,18.0469,18.0752,14600.0
2007-04-26 09:45:00,19.19,19.25,19.17,19.23,109200.0,18.0846,18.1411,18.0657,18.1223,109200.0
2007-04-26 09:50:00,19.23,19.32,19.23,19.29,13800.0,18.1223,18.2071,18.1223,18.1788,13800.0
2007-04-26 09:55:00,19.29,19.34,19.23,19.24,20400.0,18.1788,18.2259,18.1223,18.1317,20400.0
2007-04-26 10:00:00,19.24,19.25,19.15,19.18,73600.0,18.1317,18.1411,18.0469,18.0752,73600.0
2007-04-26 10:05:00,19.18,19.19,19.16,19.17,12400.0,18.0752,18.0846,18.0563,18.0657,12400.0
2007-04-26 10:10:00,19.17,19.2,19.15,19.19,39200.0,18.0657,18.094,18.0469,18.0846,39200.0
2007-04-26 10:15:00,19.17,19.3,19.17,19.25,42800.0,18.0657,18.1882,18.0657,18.1411,42800.0
2007-04-26 10:20:00,19.25,19.3,19.24,19.29,14600.0,18.1411,18.1882,18.1317,18.1788,14600.0
2007-04-26 10:25:00,19.28,19.28,19.27,19.28,5000.0,18.1694,18.1694,18.16,18.1694,5000.0
2007-04-26 10:30:00,19.28,19.3,19.27,19.29,13200.0,18.1694,18.1882,18.16,18.1788,13200.0
2007-04-26 10:35:00,19.28,19.35,19.28,19.33,21000.0,18.1694,18.2354,18.1694,18.2165,21000.0
2007-04-26 10:40:00,19.33,19.34,19.33,19.33,5800.0,18.2165,18.2259,18.2165,18.2165,5800.0
2007-04-26 10:45:00,19.33,19.33,19.29,19.31,9800.0,18.2165,18.2165,18.1788,18.1977,9800.0
2007-04-26 10:50:00,19.3,19.3,19.28,19.29,7600.0,18.1882,18.1882,18.1694,18.1788,7600.0
2007-04-26 10:55:00,19.29,19.33,19.28,19.31,7600.0,18.1788,18.2165,18.1694,18.1977,7600.0
2007-04-26 11:00:00,19.31,19.31,19.3,19.3,12800.0,18.1977,18.1977,18.1882,18.1882,12800.0
2007-04-26 11:05:00,19.3,19.3,19.28,19.28,10600.0,18.1882,18.1882,18.1694,18.1694,10600.0
2007-04-26 11:10:00,19.28,19.3,19.28,19.28,9400.0,18.1694,18.1882,18.1694,18.1694,9400.0
2007-04-26 11:15:00,19.29,19.29,19.28,19.29,8000.0,18.1788,18.1788,18.1694,18.1788,8000.0
2007-04-26 11:20:00,19.29,19.31,19.28,19.3,6800.0,18.1788,18.1977,18.1694,18.1882,6800.0
2007-04-26 11:25:00,19.31,19.33,19.3,19.32,4600.0,18.1977,18.2165,18.1882,18.2071,4600.0
2007-04-26 11:30:00,19.33,19.33,19.32,19.33,2800.0,18.2165,18.2165,18.2071,18.2165,2800.0
2007-04-26 11:35:00,19.33,19.33,19.32,19.32,3800.0,18.2165,18.2165,18.2071,18.2071,3800.0
2007-04-26 11:40:00,19.32,19.32,19.3,19.31,10000.0,18.2071,18.2071,18.1882,18.1977,10000.0
2007-04-26 11:45:00,19.31,19.32,19.31,19.32,3000.0,18.1977,18.2071,18.1977,18.2071,3000.0
2007-04-26 11:50:00,19.32,19.33,19.31,19.32,3400.0,18.2071,18.2165,18.1977,18.2071,3400.0
2007-04-26 11:55:00,19.31,19.31,19.29,19.3,6400.0,18.1977,18.1977,18.1788,18.1882,6400.0
2007-04-26 12:00:00,19.3,19.31,19.3,19.31,32000.0,18.1882,18.1977,18.1882,18.1977,32000.0
2007-04-26 12:05:00,19.3,19.3,19.28,19.29,9000.0,18.1882,18.1882,18.1694,18.1788,9000.0
2007-04-26 12:10:00,19.3,19.3,19.29,19.29,2200.0,18.1882,18.1882,18.1788,18.1788,2200.0
2007-04-26 12:15:00,19.29,19.29,19.25,19.27,8000.0,18.1788,18.1788,18.1411,18.16,8000.0
2007-04-26 12:20:00,19.26,19.26,19.25,19.25,2600.0,18.1505,18.1505,18.1411,18.1411,2600.0
2007-04-26 12:25:00,19.24,19.24,19.23,19.23,4800.0,18.1317,18.1317,18.1223,18.1223,4800.0
2007-04-26 12:30:00,19.23,19.24,19.23,19.23,4200.0,18.1223,18.1317,18.1223,18.1223,4200.0
2007-04-26 12:35:00,19.24,19.25,19.24,19.25,12000.0,18.1317,18.1411,18.1317,18.1411,12000.0
2007-04-26 12:40:00,19.24,19.25,19.24,19.25,8000.0,18.1317,18.1411,18.1317,18.1411,8000.0
2007-04-26 12:45:00,19.25,19.25,19.25,19.25,2800.0,18.1411,18.1411,18.1411,18.1411,2800.0
2007-04-26 12:50:00,19.25,19.26,19.24,19.25,7000.0,18.1411,18.1505,18.1317,18.1411,7000.0
2007-04-26 12:55:00,19.26,19.3,19.26,19.3,14600.0,18.1505,18.1882,18.1505,18.1882,14600.0
2007-04-26 13:00:00,19.29,19.3,19.29,19.3,22200.0,18.1788,18.1882,18.1788,18.1882,22200.0
2007-04-26 13:05:00,19.3,19.31,19.3,19.31,4800.0,18.1882,18.1977,18.1882,18.1977,4800.0
2007-04-26 13:10:00,19.3,19.31,19.3,19.3,3800.0,18.1882,18.1977,18.1882,18.1882,3800.0
2007-04-26 13:15:00,19.3,19.31,19.3,19.31,3000.0,18.1882,18.1977,18.1882,18.1977,3000.0
2007-04-26 13:20:00,19.31,19.31,19.3,19.31,6000.0,18.1977,18.1977,18.1882,18.1977,6000.0
2007-04-26 13:25:00,19.31,19.31,19.3,19.3,4200.0,18.1977,18.1977,18.1882,18.1882,4200.0
2007-04-26 13:30:00,19.3,19.3,19.29,19.29,3600.0,18.1882,18.1882,18.1788,18.1788,3600.0
2007-04-26 13:35:00,19.28,19.3,19.28,19.3,7200.0,18.1694,18.1882,18.1694,18.1882,7200.0
2007-04-26 13:40:00,19.29,19.3,19.27,19.29,22000.0,18.1788,18.1882,18.16,18.1788,22000.0
2007-04-26 13:45:00,19.29,19.29,19.27,19.27,6000.0,18.1788,18.1788,18.16,18.16,6000.0
2007-04-26 13:50:00,19.28,19.31,19.28,19.28,16600.0,18.1694,18.1977,18.1694,18.1694,16600.0
2007-04-26 13:55:00,19.28,19.3,19.28,19.3,3200.0,18.1694,18.1882,18.1694,18.1882,3200.0
2007-04-26 14:00:00,19.3,19.3,19.27,19.27,5200.0,18.1882,18.1882,18.16,18.16,5200.0
2007-04-26 14:05:00,19.27,19.29,19.25,19.28,12200.0,18.16,18.1788,18.1411,18.1694,12200.0
2007-04-26 14:10:00,19.29,19.31,19.25,19.28,17600.0,18.1788,18.1977,18.1411,18.1694,17600.0
2007-04-26 14:15:00,19.28,19.28,19.25,19.25,1000.0,18.1694,18.1694,18.1411,18.1411,1000.0
2007-04-26 14:20:00,19.26,19.27,19.2,19.22,24600.0,18.1505,18.16,18.094,18.1129,24600.0
2007-04-26 14:25:00,19.22,19.23,19.22,19.23,5000.0,18.1129,18.1223,18.1129,18.1223,5000.0
2007-04-26 14:30:00,19.24,19.24,19.18,19.2,15000.0,18.1317,18.1317,18.0752,18.094,15000.0
2007-04-26 14:35:00,19.21,19.24,19.2,19.24,6400.0,18.1034,18.1317,18.094,18.1317,6400.0
2007-04-26 14:40:00,19.24,19.24,19.24,19.24,17200.0,18.1317,18.1317,18.1317,18.1317,17200.0
2007-04-26 14:45:00,19.23,19.25,19.23,19.25,2000.0,18.1223,18.1411,18.1223,18.1411,2000.0
2007-04-26 14:50:00,19.25,19.27,19.23,19.23,11600.0,18.1411,18.16,18.1223,18.1223,11600.0
2007-04-26 14:55:00,19.24,19.24,19.23,19.24,13200.0,18.1317,18.1317,18.1223,18.1317,13200.0
2007-04-26 15:00:00,19.24,19.24,19.23,19.23,9000.0,18.1317,18.1317,18.1223,18.1223,9000.0
2007-04-26 15:05:00,19.23,19.24,19.23,19.24,11200.0,18.1223,18.1317,18.1223,18.1317,11200.0
2007-04-26 15:10:00,19.24,19.26,19.24,19.26,9200.0,18.1317,18.1505,18.1317,18.1505,9200.0
2007-04-26 15:15:00,19.26,19.27,19.24,19.25,20600.0,18.1505,18.16,18.1317,18.1411,20600.0
2007-04-26 15:20:00,19.25,19.25,19.23,19.24,17800.0,18.1411,18.1411,18.1223,18.1317,17800.0
2007-04-26 15:25:00,19.23,19.24,19.23,19.24,6400.0,18.1223,18.1317,18.1223,18.1317,6400.0
2007-04-26 15:30:00,19.24,19.26,19.23,19.25,22600.0,18.1317,18.1505,18.1223,18.1411,22600.0
2007-04-26 15:35:00,19.24,19.24,19.22,19.23,5800.0,18.1317,18.1317,18.1129,18.1223,5800.0
2007-04-26 15:40:00,19.22,19.22,19.22,19.22,6600.0,18.1129,18.1129,18.1129,18.1129,6600.0
2007-04-26 15:45:00,19.23,19.24,19.23,19.24,6800.0,18.1223,18.1317,18.1223,18.1317,6800.0
2007-04-26 15:50:00,19.24,19.26,19.24,19.25,12400.0,18.1317,18.1505,18.1317,18.1411,12400.0
2007-04-26 15:55:00,19.25,19.25,19.24,19.25,18800.0,18.1411,18.1411,18.1317,18.1411,18800.0
2007-04-27 09:30:00,19.17,19.25,19.17,19.25,6400.0,18.0657,18.1411,18.0657,18.1411,6400.0
2007-04-27 09:35:00,19.24,19.27,19.2,19.2,5800.0,18.1317,18.16,18.094,18.094,5800.0
2007-04-27 09:40:00,19.2,19.2,19.16,19.16,12600.0,18.094,18.094,18.0563,18.0563,12600.0
2007-04-27 09:45:00,19.14,19.16,19.13,19.16,5400.0,18.0375,18.0563,18.028,18.0563,5400.0
2007-04-27 09:50:00,19.16,19.21,19.16,19.21,13000.0,18.0563,18.1034,18.0563,18.1034,13000.0
2007-04-27 09:55:00,19.21,19.25,19.21,19.25,13600.0,18.1034,18.1411,18.1034,18.1411,13600.0
2007-04-27 10:00:00,19.24,19.3,19.24,19.3,7600.0,18.1317,18.1882,18.1317,18.1882,7600.0
2007-04-27 10:05:00,19.3,19.3,19.29,19.29,8200.0,18.1882,18.1882,18.1788,18.1788,8200.0
2007-04-27 10:10:00,19.3,19.3,19.3,19.3,5000.0,18.1882,18.1882,18.1882,18.1882,5000.0
2007-04-27 10:15:00,19.3,19.33,19.29,19.33,14200.0,18.1882,18.2165,18.1788,18.2165,14200.0
2007-04-27 10:20:00,19.32,19.32,19.32,19.32,4000.0,18.2071,18.2071,18.2071,18.2071,4000.0
2007-04-27 10:25:00,19.31,19.32,19.3,19.3,3400.0,18.1977,18.2071,18.1882,18.1882,3400.0
2007-04-27 10:30:00,19.3,19.3,19.28,19.29,10600.0,18.1882,18.1882,18.1694,18.1788,10600.0
2007-04-27 10:35:00,19.29,19.29,19.28,19.28,5400.0,18.1788,18.1788,18.1694,18.1694,5400.0
2007-04-27 10:40:00,19.29,19.29,19.25,19.25,16800.0,18.1788,18.1788,18.1411,18.1411,16800.0
2007-04-27 10:45:00,19.25,19.25,19.2,19.23,13400.0,18.1411,18.1411,18.094,18.1223,13400.0
2007-04-27 10:50:00,19.24,19.24,19.23,19.24,6400.0,18.1317,18.1317,18.1223,18.1317,6400.0
2007-04-27 10:55:00,19.23,19.24,19.23,19.23,1400.0,18.1223,18.1317,18.1223,18.1223,1400.0
2007-04-27 11:00:00,19.24,19.29,19.24,19.29,53800.0,18.1317,18.1788,18.1317,18.1788,53800.0
2007-04-27 11:05:00,19.28,19.36,19.28,19.35,12600.0,18.1694,18.2448,18.1694,18.2354,12600.0
2007-04-27 11:10:00,19.35,19.35,19.34,19.34,5000.0,18.2354,18.2354,18.2259,18.2259,5000.0
2007-04-27 11:15:00,19.34,19.38,19.33,19.36,8000.0,18.2259,18.2636,18.2165,18.2448,8000.0
2007-04-27 11:20:00,19.36,19.37,19.35,19.35,6400.0,18.2448,18.2542,18.2354,18.2354,6400.0
2007-04-27 11:25:00,19.35,19.36,19.35,19.35,6400.0,18.2354,18.2448,18.2354,18.2354,6400.0
2007-04-27 11:30:00,19.35,19.35,19.33,19.33,4200.0,18.2354,18.2354,18.2165,18.2165,4200.0
2007-04-27 11:35:00,19.32,19.33,19.32,19.33,8600.0,18.2071,18.2165,18.2071,18.2165,8600.0
2007-04-27 11:40:00,19.34,19.36,19.33,19.35,14000.0,18.2259,18.2448,18.2165,18.2354,14000.0
2007-04-27 11:45:00,19.35,19.36,19.35,19.36,800.0,18.2354,18.2448,18.2354,18.2448,800.0
2007-04-27 11:50:00,19.36,19.36,19.35,19.35,3400.0,18.2448,18.2448,18.2354,18.2354,3400.0
2007-04-27 11:55:00,19.36,19.38,19.36,19.38,12200.0,18.2448,18.2636,18.2448,18.2636,12200.0
2007-04-27 12:00:00,19.38,19.38,19.36,19.37,8400.0,18.2636,18.2636,18.2448,18.2542,8400.0
2007-04-27 12:05:00,19.37,19.38,19.37,19.38,3000.0,18.2542,18.2636,18.2542,18.2636,3000.0
2007-04-27 12:10:00,19.37,19.37,19.34,19.34,13800.0,18.2542,18.2542,18.2259,18.2259,13800.0
2007-04-27 12:15:00,19.33,19.34,19.33,19.34,5600.0,18.2165,18.2259,18.2165,18.2259,5600.0
2007-04-27 12:20:00,19.34,19.34,19.34,19.34,5200.0,18.2259,18.2259,18.2259,18.2259,5200.0
2007-04-27 12:25:00,19.34,19.36,19.34,19.36,7800.0,18.2259,18.2448,18.2259,18.2448,7800.0
2007-04-27 12:30:00,19.36,19.36,19.35,19.36,7200.0,18.2448,18.2448,18.2354,18.2448,7200.0
2007-04-27 12:35:00,19.35,19.35,19.33,19.34,4200.0,18.2354,18.2354,18.2165,18.2259,4200.0
2007-04-27 12:40:00,19.33,19.33,19.32,19.32,4200.0,18.2165,18.2165,18.2071,18.2071,4200.0
2007-04-27 12:45:00,19.32,19.32,19.3,19.3,3400.0,18.2071,18.2071,18.1882,18.1882,3400.0
2007-04-27 12:50:00,19.3,19.3,19.29,19.29,2600.0,18.1882,18.1882,18.1788,18.1788,2600.0
2007-04-27 12:55:00,19.29,19.29,19.29,19.29,4400.0,18.1788,18.1788,18.1788,18.1788,4400.0
2007-04-27 13:00:00,19.29,19.34,19.29,19.33,9400.0,18.1788,18.2259,18.1788,18.2165,9400.0
2007-04-27 13:05:00,19.33,19.34,19.33,19.34,2000.0,18.2165,18.2259,18.2165,18.2259,2000.0
2007-04-27 13:10:00,19.33,19.33,19.32,19.32,2400.0,18.2165,18.2165,18.2071,18.2071,2400.0
2007-04-27 13:15:00,19.32,19.34,19.32,19.34,7000.0,18.2071,18.2259,18.2071,18.2259,7000.0
2007-04-27 13:20:00,19.33,19.34,19.33,19.34,4400.0,18.2165,18.2259,18.2165,18.2259,4400.0
2007-04-27 13:25:00,19.34,19.34,19.34,19.34,2400.0,18.2259,18.2259,18.2259,18.2259,2400.0
2007-04-27 13:30:00,19.34,19.36,19.34,19.36,8400.0,18.2259,18.2448,18.2259,18.2448,8400.0
2007-04-27 13:35:00,19.36,19.36,19.34,19.34,7400.0,18.2448,18.2448,18.2259,18.2259,7400.0
2007-04-27 13:40:00,19.34,19.35,19.34,19.35,7400.0,18.2259,18.2354,18.2259,18.2354,7400.0
2007-04-27 13:45:00,19.34,19.35,19.34,19.34,6200.0,18.2259,18.2354,18.2259,18.2259,6200.0
2007-04-27 13:50:00,19.34,19.34,19.33,19.33,3600.0,18.2259,18.2259,18.2165,18.2165,3600.0
2007-04-27 13:55:00,19.33,19.34,19.33,19.34,7800.0,18.2165,18.2259,18.2165,18.2259,7800.0
2007-04-27 14:00:00,19.34,19.35,19.34,19.34,8000.0,18.2259,18.2354,18.2259,18.2259,8000.0
2007-04-27 14:05:00,19.34,19.35,19.33,19.33,6800.0,18.2259,18.2354,18.2165,18.2165,6800.0
2007-04-27 14:10:00,19.33,19.33,19.32,19.32,4000.0,18.2165,18.2165,18.2071,18.2071,4000.0
2007-04-27 14:15:00,19.33,19.36,19.32,19.35,24000.0,18.2165,18.2448,18.2071,18.2354,24000.0
2007-04-27 14:20:00,19.36,19.36,19.36,19.36,1800.0,18.2448,18.2448,18.2448,18.2448,1800.0
2007-04-27 14:25:00,19.35,19.35,19.33,19.33,5000.0,18.2354,18.2354,18.2165,18.2165,5000.0
2007-04-27 14:30:00,19.33,19.36,19.33,19.36,7800.0,18.2165,18.2448,18.2165,18.2448,7800.0
2007-04-27 14:35:00,19.36,19.36,19.34,19.35,11400.0,18.2448,18.2448,18.2259,18.2354,11400.0
2007-04-27 14:40:00,19.35,19.38,19.35,19.36,23800.0,18.2354,18.2636,18.2354,18.2448,23800.0
2007-04-27 14:45:00,19.36,19.37,19.36,19.36,20000.0,18.2448,18.2542,18.2448,18.2448,20000.0
2007-04-27 14:50:00,19.37,19.37,19.34,19.35,43000.0,18.2542,18.2542,18.2259,18.2354,43000.0
2007-04-27 14:55:00,19.35,19.36,19.35,19.36,6200.0,18.2354,18.2448,18.2354,18.2448,6200.0
2007-04-27 15:00:00,19.36,19.37,19.35,19.36,25200.0,18.2448,18.2542,18.2354,18.2448,25200.0
2007-04-27 15:05:00,19.36,19.36,19.35,19.36,19800.0,18.2448,18.2448,18.2354,18.2448,19800.0
2007-04-27 15:10:00,19.36,19.36,19.35,19.35,20000.0,18.2448,18.2448,18.2354,18.2354,20000.0
2007-04-27 15:15:00,19.35,19.36,19.35,19.36,22600.0,18.2354,18.2448,18.2354,18.2448,22600.0
2007-04-27 15:20:00,19.36,19.36,19.35,19.36,12800.0,18.2448,18.2448,18.2354,18.2448,12800.0
2007-04-27 15:25:00,19.36,19.36,19.34,19.34,8800.0,18.2448,18.2448,18.2259,18.2259,8800.0
2007-04-27 15:30:00,19.34,19.35,19.34,19.35,4600.0,18.2259,18.2354,18.2259,18.2354,4600.0
2007-04-27 15:35:00,19.35,19.36,19.35,19.36,9400.0,18.2354,18.2448,18.2354,18.2448,9400.0
2007-04-27 15:40:00,19.36,19.36,19.34,19.35,12600.0,18.2448,18.2448,18.2259,18.2354,12600.0
2007-04-27 15:45:00,19.34,19.35,19.3,19.31,26000.0,18.2259,18.2354,18.1882,18.1977,26000.0
2007-04-27 15:50:00,19.32,19.36,19.31,19.35,25600.0,18.2071,18.2448,18.1977,18.2354,25600.0
2007-04-27 15:55:00,19.36,19.36,19.34,19.34,20800.0,18.2448,18.2448,18.2259,18.2259,20800.0
2007-04-30 09:30:00,19.33,19.33,19.13,19.13,14200.0,18.2165,18.2165,18.028,18.028,14200.0
2007-04-30 09:35:00,19.17,19.24,19.13,19.24,10200.0,18.0657,18.1317,18.028,18.1317,10200.0
2007-04-30 09:40:00,19.23,19.38,19.21,19.38,31600.0,18.1223,18.2636,18.1034,18.2636,31600.0
2007-04-30 09:45:00,19.38,19.38,19.27,19.27,13400.0,18.2636,18.2636,18.16,18.16,13400.0
2007-04-30 09:50:00,19.27,19.28,19.2,19.2,26000.0,18.16,18.1694,18.094,18.094,26000.0
2007-04-30 09:55:00,19.21,19.27,19.2,19.27,24200.0,18.1034,18.16,18.094,18.16,24200.0
2007-04-30 10:00:00,19.27,19.32,19.2,19.22,33200.0,18.16,18.2071,18.094,18.1129,33200.0
2007-04-30 10:05:00,19.22,19.25,19.22,19.23,26000.0,18.1129,18.1411,18.1129,18.1223,26000.0
2007-04-30 10:10:00,19.22,19.25,19.2,19.25,24400.0,18.1129,18.1411,18.094,18.1411,24400.0
2007-04-30 10:15:00,19.24,19.25,19.2,19.23,18800.0,18.1317,18.1411,18.094,18.1223,18800.0
2007-04-30 10:20:00,19.22,19.23,19.17,19.17,10600.0,18.1129,18.1223,18.0657,18.0657,10600.0
2007-04-30 10:25:00,19.18,19.18,19.15,19.15,27000.0,18.0752,18.0752,18.0469,18.0469,27000.0
2007-04-30 10:30:00,19.15,19.16,19.09,19.1,34600.0,18.0469,18.0563,17.9903,17.9998,34600.0
2007-04-30 10:35:00,19.1,19.12,19.09,19.11,46400.0,17.9998,18.0186,17.9903,18.0092,46400.0
2007-04-30 10:40:00,19.11,19.11,19.08,19.09,19000.0,18.0092,18.0092,17.9809,17.9903,19000.0
2007-04-30 10:45:00,19.08,19.09,19.05,19.06,32400.0,17.9809,17.9903,17.9526,17.9621,32400.0
2007-04-30 10:50:00,19.06,19.08,19.05,19.06,15800.0,17.9621,17.9809,17.9526,17.9621,15800.0
2007-04-30 10:55:00,19.06,19.06,19.05,19.05,16000.0,17.9621,17.9621,17.9526,17.9526,16000.0
2007-04-30 11:00:00,19.04,19.05,19.02,19.03,13400.0,17.9432,17.9526,17.9244,17.9338,13400.0
2007-04-30 11:05:00,19.03,19.03,18.99,19.0,34400.0,17.9338,17.9338,17.8961,17.9055,34400.0
2007-04-30 11:10:00,19.0,19.01,18.99,19.0,35000.0,17.9055,17.9149,17.8961,17.9055,35000.0
2007-04-30 11:15:00,19.0,19.0,19.0,19.0,59800.0,17.9055,17.9055,17.9055,17.9055,59800.0
2007-04-30 11:20:00,19.0,19.0,19.0,19.0,25400.0,17.9055,17.9055,17.9055,17.9055,25400.0
2007-04-30 11:25:00,19.0,19.03,19.0,19.03,16400.0,17.9055,17.9338,17.9055,17.9338,16400.0
2007-04-30 11:30:00,19.03,19.05,19.03,19.05,6000.0,17.9338,17.9526,17.9338,17.9526,6000.0
2007-04-30 11:35:00,19.05,19.05,19.03,19.03,8400.0,17.9526,17.9526,17.9338,17.9338,8400.0
2007-04-30 11:40:00,19.03,19.03,19.01,19.03,10600.0,17.9338,17.9338,17.9149,17.9338,10600.0
2007-04-30 11:45:00,19.03,19.04,19.02,19.02,5400.0,17.9338,17.9432,17.9244,17.9244,5400.0
2007-04-30 11:50:00,19.02,19.02,19.0,19.0,8600.0,17.9244,17.9244,17.9055,17.9055,8600.0
2007-04-30 11:55:00,19.0,19.0,19.0,19.0,15200.0,17.9055,17.9055,17.9055,17.9055,15200.0
2007-04-30 12:00:00,19.0,19.0,19.0,19.0,12000.0,17.9055,17.9055,17.9055,17.9055,12000.0
2007-04-30 12:05:00,19.0,19.0,19.0,19.0,11000.0,17.9055,17.9055,17.9055,17.9055,11000.0
2007-04-30 12:10:00,19.0,19.0,18.99,18.99,12800.0,17.9055,17.9055,17.8961,17.8961,12800.0
2007-04-30 12:15:00,18.99,19.02,18.95,18.99,137000.0,17.8961,17.9244,17.8584,17.8961,137000.0
2007-04-30 12:20:00,18.99,19.0,18.96,18.97,14400.0,17.8961,17.9055,17.8678,17.8773,14400.0
2007-04-30 12:25:00,18.98,19.02,18.98,19.02,15200.0,17.8867,17.9244,17.8867,17.9244,15200.0
2007-04-30 12:30:00,19.02,19.03,19.02,19.02,10000.0,17.9244,17.9338,17.9244,17.9244,10000.0
2007-04-30 12:35:00,19.02,19.02,19.02,19.02,600.0,17.9244,17.9244,17.9244,17.9244,600.0
2007-04-30 12:40:00,19.02,19.03,19.01,19.02,8800.0,17.9244,17.9338,17.9149,17.9244,8800.0
2007-04-30 12:45:00,19.02,19.02,19.0,19.02,11400.0,17.9244,17.9244,17.9055,17.9244,11400.0
2007-04-30 12:50:00,19.0,19.02,19.0,19.02,8400.0,17.9055,17.9244,17.9055,17.9244,8400.0
2007-04-30 12:55:00,19.02,19.02,19.02,19.02,9000.0,17.9244,17.9244,17.9244,17.9244,9000.0
2007-04-30 13:00:00,19.02,19.02,19.02,19.02,5800.0,17.9244,17.9244,17.9244,17.9244,5800.0
2007-04-30 13:05:00,19.01,19.02,19.01,19.02,6000.0,17.9149,17.9244,17.9149,17.9244,6000.0
2007-04-30 13:10:00,19.02,19.02,19.0,19.01,13000.0,17.9244,17.9244,17.9055,17.9149,13000.0
2007-04-30 13:15:00,19.0,19.02,19.0,19.02,6200.0,17.9055,17.9244,17.9055,17.9244,6200.0
2007-04-30 13:20:00,19.02,19.02,19.0,19.02,6800.0,17.9244,17.9244,17.9055,17.9244,6800.0
2007-04-30 13:25:00,19.02,19.02,19.0,19.01,4000.0,17.9244,17.9244,17.9055,17.9149,4000.0
2007-04-30 13:30:00,19.0,19.02,19.0,19.02,7800.0,17.9055,17.9244,17.9055,17.9244,7800.0
2007-04-30 13:35:00,19.02,19.03,19.0,19.03,8400.0,17.9244,17.9338,17.9055,17.9338,8400.0
2007-04-30 13:40:00,19.02,19.05,19.02,19.05,8400.0,17.9244,17.9526,17.9244,17.9526,8400.0
2007-04-30 13:45:00,19.05,19.07,19.05,19.06,8400.0,17.9526,17.9715,17.9526,17.9621,8400.0
2007-04-30 13:50:00,19.05,19.05,19.05,19.05,6200.0,17.9526,17.9526,17.9526,17.9526,6200.0
2007-04-30 13:55:00,19.05,19.05,19.01,19.03,10800.0,17.9526,17.9526,17.9149,17.9338,10800.0
2007-04-30 14:00:00,19.02,19.03,18.98,18.99,82600.0,17.9244,17.9338,17.8867,17.8961,82600.0
2007-04-30 14:05:00,18.99,19.04,18.97,19.04,159000.0,17.8961,17.9432,17.8773,17.9432,159000.0
2007-04-30 14:10:00,19.04,19.04,19.02,19.03,22800.0,17.9432,17.9432,17.9244,17.9338,22800.0
2007-04-30 14:15:00,19.03,19.03,18.99,19.0,28800.0,17.9338,17.9338,17.8961,17.9055,28800.0
2007-04-30 14:20:00,19.0,19.0,18.99,19.0,48000.0,17.9055,17.9055,17.8961,17.9055,48000.0
2007-04-30 14:25:00,19.0,19.03,18.99,19.03,70800.0,17.9055,17.9338,17.8961,17.9338,70800.0
2007-04-30 14:30:00,19.03,19.03,19.0,19.02,11000.0,17.9338,17.9338,17.9055,17.9244,11000.0
2007-04-30 14:35:00,19.02,19.02,18.98,18.99,20200.0,17.9244,17.9244,17.8867,17.8961,20200.0
2007-04-30 14:40:00,19.0,19.0,18.97,19.0,69600.0,17.9055,17.9055,17.8773,17.9055,69600.0
2007-04-30 14:45:00,19.0,19.02,18.98,19.02,29000.0,17.9055,17.9244,17.8867,17.9244,29000.0
2007-04-30 14:50:00,19.01,19.01,18.97,19.0,38800.0,17.9149,17.9149,17.8773,17.9055,38800.0
2007-04-30 14:55:00,19.0,19.02,18.99,19.0,55000.0,17.9055,17.9244,17.8961,17.9055,55000.0
2007-04-30 15:00:00,19.0,19.02,19.0,19.0,47400.0,17.9055,17.9244,17.9055,17.9055,47400.0
2007-04-30 15:05:00,19.0,19.0,18.96,18.97,39200.0,17.9055,17.9055,17.8678,17.8773,39200.0
2007-04-30 15:10:00,18.98,18.98,18.95,18.97,25000.0,17.8867,17.8867,17.8584,17.8773,25000.0
2007-04-30 15:15:00,18.97,19.0,18.97,18.99,26000.0,17.8773,17.9055,17.8773,17.8961,26000.0
2007-04-30 15:20:00,18.98,18.99,18.96,18.98,5000.0,17.8867,17.8961,17.8678,17.8867,5000.0
2007-04-30 15:25:00,18.97,19.0,18.95,19.0,66400.0,17.8773,17.9055,17.8584,17.9055,66400.0
2007-04-30 15:30:00,19.0,19.0,18.99,19.0,84200.0,17.9055,17.9055,17.8961,17.9055,84200.0
2007-04-30 15:35:00,19.0,19.0,18.99,19.0,36600.0,17.9055,17.9055,17.8961,17.9055,36600.0
2007-04-30 15:40:00,19.0,19.0,18.98,19.0,43800.0,17.9055,17.9055,17.8867,17.9055,43800.0
2007-04-30 15:45:00,19.0,19.0,19.0,19.0,24800.0,17.9055,17.9055,17.9055,17.9055,24800.0
2007-04-30 15:50:00,19.0,19.06,19.0,19.03,38000.0,17.9055,17.9621,17.9055,17.9338,38000.0
2007-04-30 15:55:00,19.03,19.06,19.0,19.0,64200.0,17.9338,17.9621,17.9055,17.9055,64200.0
2007-05-01 09:30:00,18.94,18.94,18.9,18.9,12000.0,17.849,17.849,17.8113,17.8113,12000.0
2007-05-01 09:35:00,18.98,18.98,18.67,18.75,56400.0,17.8867,17.8867,17.5945,17.6699,56400.0
2007-05-01 09:40:00,18.75,18.81,18.73,18.79,53200.0,17.6699,17.7265,17.6511,17.7076,53200.0
2007-05-01 09:45:00,18.79,18.82,18.77,18.79,15400.0,17.7076,17.7359,17.6888,17.7076,15400.0
2007-05-01 09:50:00,18.79,18.79,18.71,18.76,42200.0,17.7076,17.7076,17.6322,17.6794,42200.0
2007-05-01 09:55:00,18.74,18.77,18.72,18.73,22600.0,17.6605,17.6888,17.6417,17.6511,22600.0
2007-05-01 10:00:00,18.73,18.78,18.73,18.75,40600.0,17.6511,17.6982,17.6511,17.6699,40600.0
2007-05-01 10:05:00,18.74,18.75,18.72,18.72,13200.0,17.6605,17.6699,17.6417,17.6417,13200.0
2007-05-01 10:10:00,18.72,18.76,18.69,18.71,24000.0,17.6417,17.6794,17.6134,17.6322,24000.0
2007-05-01 10:15:00,18.7,18.7,18.66,18.68,26000.0,17.6228,17.6228,17.5851,17.604,26000.0
2007-05-01 10:20:00,18.68,18.82,18.67,18.76,72000.0,17.604,17.7359,17.5945,17.6794,72000.0
2007-05-01 10:25:00,18.77,18.82,18.72,18.82,40200.0,17.6888,17.7359,17.6417,17.7359,40200.0
2007-05-01 10:30:00,18.82,18.83,18.77,18.8,22400.0,17.7359,17.7453,17.6888,17.717,22400.0
2007-05-01 10:35:00,18.8,18.83,18.77,18.79,32600.0,17.717,17.7453,17.6888,17.7076,32600.0
2007-05-01 10:40:00,18.79,18.81,18.74,18.74,21200.0,17.7076,17.7265,17.6605,17.6605,21200.0
2007-05-01 10:45:00,18.74,18.74,18.69,18.71,12800.0,17.6605,17.6605,17.6134,17.6322,12800.0
2007-05-01 10:50:00,18.7,18.73,18.7,18.71,6800.0,17.6228,17.6511,17.6228,17.6322,6800.0
2007-05-01 10:55:00,18.71,18.71,18.7,18.7,11600.0,17.6322,17.6322,17.6228,17.6228,11600.0
2007-05-01 11:00:00,18.72,18.72,18.72,18.72,3800.0,17.6417,17.6417,17.6417,17.6417,3800.0
2007-05-01 11:05:00,18.71,18.83,18.69,18.82,35200.0,17.6322,17.7453,17.6134,17.7359,35200.0
2007-05-01 11:10:00,18.82,18.84,18.81,18.83,8400.0,17.7359,17.7547,17.7265,17.7453,8400.0
2007-05-01 11:15:00,18.83,18.83,18.82,18.82,1800.0,17.7453,17.7453,17.7359,17.7359,1800.0
2007-05-01 11:20:00,18.81,18.84,18.78,18.83,16200.0,17.7265,17.7547,17.6982,17.7453,16200.0
2007-05-01 11:25:00,18.83,18.85,18.81,18.84,12000.0,17.7453,17.7642,17.7265,17.7547,12000.0
2007-05-01 11:30:00,18.84,18.94,18.83,18.94,43600.0,17.7547,17.849,17.7453,17.849,43600.0
2007-05-01 11:35:00,18.95,18.98,18.94,18.98,16800.0,17.8584,17.8867,17.849,17.8867,16800.0
2007-05-01 11:40:00,18.98,18.99,18.97,18.99,9400.0,17.8867,17.8961,17.8773,17.8961,9400.0
2007-05-01 11:45:00,18.98,19.0,18.95,18.99,22400.0,17.8867,17.9055,17.8584,17.8961,22400.0
2007-05-01 11:50:00,18.96,18.97,18.93,18.93,5200.0,17.8678,17.8773,17.8396,17.8396,5200.0
2007-05-01 11:55:00,18.95,18.95,18.93,18.93,5000.0,17.8584,17.8584,17.8396,17.8396,5000.0
2007-05-01 12:00:00,18.95,18.95,18.93,18.94,3600.0,17.8584,17.8584,17.8396,17.849,3600.0
2007-05-01 12:05:00,18.95,18.96,18.93,18.93,7800.0,17.8584,17.8678,17.8396,17.8396,7800.0
2007-05-01 12:10:00,18.92,18.93,18.9,18.93,24200.0,17.8301,17.8396,17.8113,17.8396,24200.0
2007-05-01 12:15:00,18.93,18.93,18.91,18.93,8800.0,17.8396,17.8396,17.8207,17.8396,8800.0
2007-05-01 12:20:00,18.93,18.93,18.87,18.88,22600.0,17.8396,17.8396,17.783,17.7924,22600.0
2007-05-01 12:25:00,18.88,18.89,18.82,18.85,25600.0,17.7924,17.8019,17.7359,17.7642,25600.0
2007-05-01 12:30:00,18.86,18.86,18.84,18.85,4200.0,17.7736,17.7736,17.7547,17.7642,4200.0
2007-05-01 12:35:00,18.85,18.87,18.84,18.84,2200.0,17.7642,17.783,17.7547,17.7547,2200.0
2007-05-01 12:40:00,18.84,18.85,18.83,18.85,11600.0,17.7547,17.7642,17.7453,17.7642,11600.0
2007-05-01 12:45:00,18.85,18.92,18.81,18.88,46400.0,17.7642,17.8301,17.7265,17.7924,46400.0
2007-05-01 12:50:00,18.9,18.92,18.89,18.91,5200.0,17.8113,17.8301,17.8019,17.8207,5200.0
2007-05-01 12:55:00,18.92,18.99,18.9,18.99,44600.0,17.8301,17.8961,17.8113,17.8961,44600.0
2007-05-01 13:00:00,18.96,18.96,18.88,18.89,7200.0,17.8678,17.8678,17.7924,17.8019,7200.0
2007-05-01 13:05:00,18.89,18.93,18.89,18.93,9400.0,17.8019,17.8396,17.8019,17.8396,9400.0
2007-05-01 13:10:00,18.93,18.93,18.88,18.9,16000.0,17.8396,17.8396,17.7924,17.8113,16000.0
2007-05-01 13:15:00,18.9,18.91,18.88,18.9,9000.0,17.8113,17.8207,17.7924,17.8113,9000.0
2007-05-01 13:20:00,18.9,18.96,18.88,18.93,20800.0,17.8113,17.8678,17.7924,17.8396,20800.0
2007-05-01 13:25:00,18.93,18.93,18.92,18.92,4400.0,17.8396,17.8396,17.8301,17.8301,4400.0
2007-05-01 13:30:00,18.95,18.97,18.93,18.96,12200.0,17.8584,17.8773,17.8396,17.8678,12200.0
2007-05-01 13:35:00,18.93,18.94,18.93,18.94,2200.0,17.8396,17.849,17.8396,17.849,2200.0
2007-05-01 13:40:00,18.94,18.97,18.92,18.95,17600.0,17.849,17.8773,17.8301,17.8584,17600.0
2007-05-01 13:45:00,18.96,18.96,18.93,18.95,2400.0,17.8678,17.8678,17.8396,17.8584,2400.0
2007-05-01 13:50:00,18.95,18.97,18.94,18.97,5800.0,17.8584,17.8773,17.849,17.8773,5800.0
2007-05-01 13:55:00,18.96,18.97,18.94,18.95,3600.0,17.8678,17.8773,17.849,17.8584,3600.0
2007-05-01 14:00:00,18.94,18.94,18.92,18.94,6600.0,17.849,17.849,17.8301,17.849,6600.0
2007-05-01 14:05:00,18.93,18.94,18.93,18.94,425000.0,17.8396,17.849,17.8396,17.849,425000.0
2007-05-01 14:10:00,18.95,18.96,18.92,18.95,7800.0,17.8584,17.8678,17.8301,17.8584,7800.0
2007-05-01 14:15:00,18.96,18.98,18.93,18.98,254200.0,17.8678,17.8867,17.8396,17.8867,254200.0
2007-05-01 14:20:00,18.98,19.03,18.98,19.02,27000.0,17.8867,17.9338,17.8867,17.9244,27000.0
2007-05-01 14:25:00,19.02,19.02,18.93,19.02,261600.0,17.9244,17.9244,17.8396,17.9244,261600.0
2007-05-01 14:30:00,19.02,19.02,19.0,19.0,25200.0,17.9244,17.9244,17.9055,17.9055,25200.0
2007-05-01 14:35:00,19.0,19.05,19.0,19.01,17400.0,17.9055,17.9526,17.9055,17.9149,17400.0
2007-05-01 14:40:00,19.03,19.04,18.99,19.02,16600.0,17.9338,17.9432,17.8961,17.9244,16600.0
2007-05-01 14:45:00,19.0,19.01,18.98,19.0,33400.0,17.9055,17.9149,17.8867,17.9055,33400.0
2007-05-01 14:50:00,19.0,19.0,18.94,18.94,17600.0,17.9055,17.9055,17.849,17.849,17600.0
2007-05-01 14:55:00,18.94,18.94,18.92,18.92,6000.0,17.849,17.849,17.8301,17.8301,6000.0
2007-05-01 15:00:00,18.9,18.95,18.9,18.92,9000.0,17.8113,17.8584,17.8113,17.8301,9000.0
2007-05-01 15:05:00,18.91,18.93,18.9,18.92,16800.0,17.8207,17.8396,17.8113,17.8301,16800.0
2007-05-01 15:10:00,18.92,18.93,18.91,18.92,5200.0,17.8301,17.8396,17.8207,17.8301,5200.0
2007-05-01 15:15:00,18.92,18.92,18.86,18.88,17600.0,17.8301,17.8301,17.7736,17.7924,17600.0
2007-05-01 15:20:00,18.88,18.9,18.87,18.89,8800.0,17.7924,17.8113,17.783,17.8019,8800.0
2007-05-01 15:25:00,18.88,18.95,18.88,18.94,51400.0,17.7924,17.8584,17.7924,17.849,51400.0
2007-05-01 15:30:00,18.94,18.98,18.92,18.97,69800.0,17.849,17.8867,17.8301,17.8773,69800.0
2007-05-01 15:35:00,18.97,18.99,18.95,18.98,20800.0,17.8773,17.8961,17.8584,17.8867,20800.0
2007-05-01 15:40:00,18.98,19.0,18.98,18.98,5800.0,17.8867,17.9055,17.8867,17.8867,5800.0
2007-05-01 15:45:00,18.98,19.0,18.95,18.95,18200.0,17.8867,17.9055,17.8584,17.8584,18200.0
2007-05-01 15:50:00,18.95,19.01,18.95,18.96,29000.0,17.8584,17.9149,17.8584,17.8678,29000.0
2007-05-01 15:55:00,18.95,18.98,18.95,18.96,24400.0,17.8584,17.8867,17.8584,17.8678,24400.0
2007-05-02 09:30:00,18.9,19.13,18.88,19.04,14400.0,17.8113,18.028,17.7924,17.9432,14400.0
2007-05-02 09:35:00,19.09,19.14,19.09,19.1,8400.0,17.9903,18.0375,17.9903,17.9998,8400.0
2007-05-02 09:40:00,19.07,19.09,19.05,19.05,6200.0,17.9715,17.9903,17.9526,17.9526,6200.0
2007-05-02 09:45:00,19.08,19.11,19.05,19.11,5800.0,17.9809,18.0092,17.9526,18.0092,5800.0
2007-05-02 09:50:00,19.1,19.19,19.1,19.18,4800.0,17.9998,18.0846,17.9998,18.0752,4800.0
2007-05-02 09:55:00,19.18,19.18,19.13,19.13,6800.0,18.0752,18.0752,18.028,18.028,6800.0
2007-05-02 10:00:00,19.13,19.17,19.12,19.17,17000.0,18.028,18.0657,18.0186,18.0657,17000.0
2007-05-02 10:05:00,19.16,19.18,19.15,19.16,14400.0,18.0563,18.0752,18.0469,18.0563,14400.0
2007-05-02 10:10:00,19.16,19.18,19.16,19.17,11800.0,18.0563,18.0752,18.0563,18.0657,11800.0
2007-05-02 10:15:00,19.17,19.22,19.16,19.2,15200.0,18.0657,18.1129,18.0563,18.094,15200.0
2007-05-02 10:20:00,19.21,19.33,19.21,19.29,26000.0,18.1034,18.2165,18.1034,18.1788,26000.0
2007-05-02 10:25:00,19.3,19.32,19.29,19.31,17000.0,18.1882,18.2071,18.1788,18.1977,17000.0
2007-05-02 10:30:00,19.31,19.33,19.31,19.33,19000.0,18.1977,18.2165,18.1977,18.2165,19000.0
2007-05-02 10:35:00,19.33,19.37,19.32,19.36,23800.0,18.2165,18.2542,18.2071,18.2448,23800.0
2007-05-02 10:40:00,19.35,19.36,19.31,19.32,10200.0,18.2354,18.2448,18.1977,18.2071,10200.0
2007-05-02 10:45:00,19.32,19.32,19.21,19.21,13200.0,18.2071,18.2071,18.1034,18.1034,13200.0
2007-05-02 10:50:00,19.22,19.22,19.2,19.21,18600.0,18.1129,18.1129,18.094,18.1034,18600.0
2007-05-02 10:55:00,19.21,19.23,19.21,19.23,6800.0,18.1034,18.1223,18.1034,18.1223,6800.0
2007-05-02 11:00:00,19.22,19.23,19.22,19.23,8400.0,18.1129,18.1223,18.1129,18.1223,8400.0
2007-05-02 11:05:00,19.23,19.23,19.21,19.23,10600.0,18.1223,18.1223,18.1034,18.1223,10600.0
2007-05-02 11:10:00,19.23,19.23,19.22,19.23,3600.0,18.1223,18.1223,18.1129,18.1223,3600.0
2007-05-02 11:15:00,19.23,19.23,19.21,19.22,13200.0,18.1223,18.1223,18.1034,18.1129,13200.0
2007-05-02 11:20:00,19.22,19.22,19.17,19.18,6000.0,18.1129,18.1129,18.0657,18.0752,6000.0
2007-05-02 11:25:00,19.18,19.21,19.18,19.21,7000.0,18.0752,18.1034,18.0752,18.1034,7000.0
2007-05-02 11:30:00,19.21,19.22,19.19,19.19,7800.0,18.1034,18.1129,18.0846,18.0846,7800.0
2007-05-02 11:35:00,19.18,19.18,19.18,19.18,3000.0,18.0752,18.0752,18.0752,18.0752,3000.0
2007-05-02 11:40:00,19.18,19.19,19.16,19.18,11000.0,18.0752,18.0846,18.0563,18.0752,11000.0
2007-05-02 11:45:00,19.17,19.17,19.15,19.16,5800.0,18.0657,18.0657,18.0469,18.0563,5800.0
2007-05-02 11:50:00,19.16,19.16,19.14,19.14,8200.0,18.0563,18.0563,18.0375,18.0375,8200.0
2007-05-02 11:55:00,19.14,19.14,19.13,19.14,5400.0,18.0375,18.0375,18.028,18.0375,5400.0
2007-05-02 12:00:00,19.14,19.15,19.14,19.15,8600.0,18.0375,18.0469,18.0375,18.0469,8600.0
2007-05-02 12:05:00,19.16,19.18,19.16,19.18,8400.0,18.0563,18.0752,18.0563,18.0752,8400.0
2007-05-02 12:10:00,19.18,19.21,19.18,19.21,6800.0,18.0752,18.1034,18.0752,18.1034,6800.0
2007-05-02 12:15:00,19.2,19.2,19.2,19.2,600.0,18.094,18.094,18.094,18.094,600.0
2007-05-02 12:20:00,19.2,19.23,19.2,19.22,8800.0,18.094,18.1223,18.094,18.1129,8800.0
2007-05-02 12:25:00,19.22,19.24,19.21,19.22,18200.0,18.1129,18.1317,18.1034,18.1129,18200.0
2007-05-02 12:30:00,19.22,19.23,19.22,19.23,7000.0,18.1129,18.1223,18.1129,18.1223,7000.0
2007-05-02 12:35:00,19.22,19.23,19.21,19.21,8200.0,18.1129,18.1223,18.1034,18.1034,8200.0
2007-05-02 12:40:00,19.22,19.22,19.21,19.22,2400.0,18.1129,18.1129,18.1034,18.1129,2400.0
2007-05-02 12:45:00,19.21,19.23,19.21,19.22,4200.0,18.1034,18.1223,18.1034,18.1129,4200.0
2007-05-02 12:50:00,19.23,19.23,19.23,19.23,7400.0,18.1223,18.1223,18.1223,18.1223,7400.0
2007-05-02 12:55:00,19.23,19.23,19.23,19.23,200.0,18.1223,18.1223,18.1223,18.1223,200.0
2007-05-02 13:00:00,19.23,19.24,19.23,19.24,19200.0,18.1223,18.1317,18.1223,18.1317,19200.0
2007-05-02 13:05:00,19.24,19.25,19.23,19.25,7600.0,18.1317,18.1411,18.1223,18.1411,7600.0
2007-05-02 13:10:00,19.26,19.26,19.25,19.25,3800.0,18.1505,18.1505,18.1411,18.1411,3800.0
2007-05-02 13:15:00,19.26,19.28,19.25,19.27,2400.0,18.1505,18.1694,18.1411,18.16,2400.0
2007-05-02 13:20:00,19.27,19.28,19.27,19.27,2600.0,18.16,18.1694,18.16,18.16,2600.0
2007-05-02 13:25:00,19.25,19.25,19.25,19.25,2800.0,18.1411,18.1411,18.1411,18.1411,2800.0
2007-05-02 13:30:00,19.25,19.25,19.24,19.24,5800.0,18.1411,18.1411,18.1317,18.1317,5800.0
2007-05-02 13:35:00,19.23,19.24,19.23,19.23,7200.0,18.1223,18.1317,18.1223,18.1223,7200.0
2007-05-02 13:40:00,19.23,19.23,19.23,19.23,800.0,18.1223,18.1223,18.1223,18.1223,800.0
2007-05-02 13:45:00,19.23,19.25,19.23,19.24,14000.0,18.1223,18.1411,18.1223,18.1317,14000.0
2007-05-02 13:50:00,19.24,19.24,19.23,19.24,12000.0,18.1317,18.1317,18.1223,18.1317,12000.0
2007-05-02 13:55:00,19.24,19.25,19.23,19.23,14800.0,18.1317,18.1411,18.1223,18.1223,14800.0
2007-05-02 14:00:00,19.25,19.25,19.25,19.25,10600.0,18.1411,18.1411,18.1411,18.1411,10600.0
2007-05-02 14:05:00,19.25,19.25,19.23,19.24,15400.0,18.1411,18.1411,18.1223,18.1317,15400.0
2007-05-02 14:10:00,19.24,19.25,19.23,19.24,11400.0,18.1317,18.1411,18.1223,18.1317,11400.0
2007-05-02 14:15:00,19.24,19.25,19.21,19.22,27000.0,18.1317,18.1411,18.1034,18.1129,27000.0
2007-05-02 14:20:00,19.23,19.24,19.22,19.24,3400.0,18.1223,18.1317,18.1129,18.1317,3400.0
2007-05-02 14:25:00,19.24,19.25,19.23,19.25,15200.0,18.1317,18.1411,18.1223,18.1411,15200.0
2007-05-02 14:30:00,19.25,19.3,19.25,19.3,16800.0,18.1411,18.1882,18.1411,18.1882,16800.0
2007-05-02 14:35:00,19.3,19.32,19.3,19.32,14200.0,18.1882,18.2071,18.1882,18.2071,14200.0
2007-05-02 14:40:00,19.32,19.32,19.31,19.31,8000.0,18.2071,18.2071,18.1977,18.1977,8000.0
2007-05-02 14:45:00,19.31,19.31,19.3,19.31,13400.0,18.1977,18.1977,18.1882,18.1977,13400.0
2007-05-02 14:50:00,19.31,19.31,19.3,19.3,18400.0,18.1977,18.1977,18.1882,18.1882,18400.0
2007-05-02 14:55:00,19.3,19.31,19.29,19.3,28600.0,18.1882,18.1977,18.1788,18.1882,28600.0
2007-05-02 15:00:00,19.3,19.32,19.29,19.29,34000.0,18.1882,18.2071,18.1788,18.1788,34000.0
2007-05-02 15:05:00,19.29,19.31,19.29,19.29,16600.0,18.1788,18.1977,18.1788,18.1788,16600.0
2007-05-02 15:10:00,19.29,19.32,19.29,19.31,18600.0,18.1788,18.2071,18.1788,18.1977,18600.0
2007-05-02 15:15:00,19.31,19.31,19.29,19.29,30400.0,18.1977,18.1977,18.1788,18.1788,30400.0
2007-05-02 15:20:00,19.29,19.32,19.29,19.31,26000.0,18.1788,18.2071,18.1788,18.1977,26000.0
2007-05-02 15:25:00,19.3,19.31,19.29,19.3,11000.0,18.1882,18.1977,18.1788,18.1882,11000.0
2007-05-02 15:30:00,19.29,19.3,19.29,19.29,10000.0,18.1788,18.1882,18.1788,18.1788,10000.0
2007-05-02 15:35:00,19.29,19.29,19.29,19.29,11800.0,18.1788,18.1788,18.1788,18.1788,11800.0
2007-05-02 15:40:00,19.29,19.29,19.28,19.28,10000.0,18.1788,18.1788,18.1694,18.1694,10000.0
2007-05-02 15:45:00,19.28,19.3,19.28,19.29,22000.0,18.1694,18.1882,18.1694,18.1788,22000.0
2007-05-02 15:50:00,19.28,19.28,19.27,19.27,16200.0,18.1694,18.1694,18.16,18.16,16200.0
2007-05-02 15:55:00,19.27,19.3,19.27,19.28,37800.0,18.16,18.1882,18.16,18.1694,37800.0
2007-05-03 09:30:00,19.25,19.38,19.25,19.38,13600.0,18.1411,18.2636,18.1411,18.2636,13600.0
2007-05-03 09:35:00,19.31,19.33,19.17,19.17,10200.0,18.1977,18.2165,18.0657,18.0657,10200.0
2007-05-03 09:40:00,19.17,19.21,19.16,19.21,16800.0,18.0657,18.1034,18.0563,18.1034,16800.0
2007-05-03 09:45:00,19.21,19.25,19.2,19.25,12000.0,18.1034,18.1411,18.094,18.1411,12000.0
2007-05-03 09:50:00,19.24,19.31,19.23,19.28,20000.0,18.1317,18.1977,18.1223,18.1694,20000.0
2007-05-03 09:55:00,19.29,19.36,19.29,19.33,16400.0,18.1788,18.2448,18.1788,18.2165,16400.0
2007-05-03 10:00:00,19.33,19.38,19.27,19.29,39000.0,18.2165,18.2636,18.16,18.1788,39000.0
2007-05-03 10:05:00,19.28,19.3,19.26,19.29,11200.0,18.1694,18.1882,18.1505,18.1788,11200.0
2007-05-03 10:10:00,19.3,19.3,19.25,19.27,7200.0,18.1882,18.1882,18.1411,18.16,7200.0
2007-05-03 10:15:00,19.26,19.27,19.25,19.26,4600.0,18.1505,18.16,18.1411,18.1505,4600.0
2007-05-03 10:20:00,19.25,19.28,19.25,19.27,95000.0,18.1411,18.1694,18.1411,18.16,95000.0
2007-05-03 10:25:00,19.27,19.29,19.25,19.28,8400.0,18.16,18.1788,18.1411,18.1694,8400.0
2007-05-03 10:30:00,19.27,19.27,19.24,19.24,4200.0,18.16,18.16,18.1317,18.1317,4200.0
2007-05-03 10:35:00,19.25,19.25,19.23,19.25,10600.0,18.1411,18.1411,18.1223,18.1411,10600.0
2007-05-03 10:40:00,19.25,19.3,19.24,19.29,9200.0,18.1411,18.1882,18.1317,18.1788,9200.0
2007-05-03 10:45:00,19.32,19.33,19.3,19.3,4400.0,18.2071,18.2165,18.1882,18.1882,4400.0
2007-05-03 10:50:00,19.3,19.32,19.29,19.3,9600.0,18.1882,18.2071,18.1788,18.1882,9600.0
2007-05-03 10:55:00,19.3,19.3,19.29,19.3,4000.0,18.1882,18.1882,18.1788,18.1882,4000.0
2007-05-03 11:00:00,19.29,19.3,19.25,19.25,7400.0,18.1788,18.1882,18.1411,18.1411,7400.0
2007-05-03 11:05:00,19.24,19.25,19.23,19.23,3000.0,18.1317,18.1411,18.1223,18.1223,3000.0
2007-05-03 11:10:00,19.22,19.22,19.21,19.21,1800.0,18.1129,18.1129,18.1034,18.1034,1800.0
2007-05-03 11:15:00,19.21,19.21,19.19,19.2,6000.0,18.1034,18.1034,18.0846,18.094,6000.0
2007-05-03 11:20:00,19.19,19.2,19.17,19.18,8600.0,18.0846,18.094,18.0657,18.0752,8600.0
2007-05-03 11:25:00,19.18,19.2,19.18,19.18,6400.0,18.0752,18.094,18.0752,18.0752,6400.0
2007-05-03 11:30:00,19.18,19.23,19.18,19.21,16000.0,18.0752,18.1223,18.0752,18.1034,16000.0
2007-05-03 11:35:00,19.21,19.21,19.2,19.2,1200.0,18.1034,18.1034,18.094,18.094,1200.0
2007-05-03 11:40:00,19.21,19.21,19.2,19.21,1600.0,18.1034,18.1034,18.094,18.1034,1600.0
2007-05-03 11:45:00,19.19,19.23,19.19,19.23,8400.0,18.0846,18.1223,18.0846,18.1223,8400.0
2007-05-03 11:50:00,19.24,19.24,19.23,19.24,2400.0,18.1317,18.1317,18.1223,18.1317,2400.0
2007-05-03 11:55:00,19.24,19.24,19.23,19.24,3000.0,18.1317,18.1317,18.1223,18.1317,3000.0
2007-05-03 12:00:00,19.24,19.25,19.21,19.21,6200.0,18.1317,18.1411,18.1034,18.1034,6200.0
2007-05-03 12:05:00,19.21,19.21,19.18,19.18,12000.0,18.1034,18.1034,18.0752,18.0752,12000.0
2007-05-03 12:10:00,19.18,19.18,19.18,19.18,3000.0,18.0752,18.0752,18.0752,18.0752,3000.0
2007-05-03 12:15:00,19.18,19.18,19.17,19.17,5400.0,18.0752,18.0752,18.0657,18.0657,5400.0
2007-05-03 12:20:00,19.17,19.18,19.16,19.17,7600.0,18.0657,18.0752,18.0563,18.0657,7600.0
2007-05-03 12:25:00,19.17,19.17,19.15,19.15,7800.0,18.0657,18.0657,18.0469,18.0469,7800.0
2007-05-03 12:30:00,19.15,19.16,19.14,19.16,3600.0,18.0469,18.0563,18.0375,18.0563,3600.0
2007-05-03 12:35:00,19.16,19.18,19.16,19.17,12400.0,18.0563,18.0752,18.0563,18.0657,12400.0
2007-05-03 12:40:00,19.17,19.17,19.17,19.17,3600.0,18.0657,18.0657,18.0657,18.0657,3600.0
2007-05-03 12:45:00,19.16,19.17,19.16,19.17,1800.0,18.0563,18.0657,18.0563,18.0657,1800.0
2007-05-03 12:50:00,19.17,19.17,19.17,19.17,6000.0,18.0657,18.0657,18.0657,18.0657,6000.0
2007-05-03 12:55:00,19.16,19.18,19.16,19.17,4600.0,18.0563,18.0752,18.0563,18.0657,4600.0
2007-05-03 13:00:00,19.17,19.17,19.16,19.17,1600.0,18.0657,18.0657,18.0563,18.0657,1600.0
2007-05-03 13:05:00,19.16,19.16,19.15,19.15,3200.0,18.0563,18.0563,18.0469,18.0469,3200.0
2007-05-03 13:10:00,19.16,19.16,19.15,19.16,6200.0,18.0563,18.0563,18.0469,18.0563,6200.0
2007-05-03 13:15:00,19.16,19.16,19.14,19.14,4000.0,18.0563,18.0563,18.0375,18.0375,4000.0
2007-05-03 13:20:00,19.14,19.15,19.14,19.15,8600.0,18.0375,18.0469,18.0375,18.0469,8600.0
2007-05-03 13:25:00,19.13,19.14,19.11,19.13,4200.0,18.028,18.0375,18.0092,18.028,4200.0
2007-05-03 13:30:00,19.13,19.14,19.12,19.12,1000.0,18.028,18.0375,18.0186,18.0186,1000.0
2007-05-03 13:35:00,19.13,19.15,19.13,19.15,2800.0,18.028,18.0469,18.028,18.0469,2800.0
2007-05-03 13:40:00,19.14,19.14,19.14,19.14,800.0,18.0375,18.0375,18.0375,18.0375,800.0
2007-05-03 13:45:00,19.14,19.15,19.14,19.14,7400.0,18.0375,18.0469,18.0375,18.0375,7400.0
2007-05-03 13:50:00,19.15,19.15,19.14,19.15,8400.0,18.0469,18.0469,18.0375,18.0469,8400.0
2007-05-03 13:55:00,19.14,19.15,19.14,19.14,3600.0,18.0375,18.0469,18.0375,18.0375,3600.0
2007-05-03 14:00:00,19.14,19.14,19.13,19.13,4400.0,18.0375,18.0375,18.028,18.028,4400.0
2007-05-03 14:05:00,19.13,19.14,19.11,19.11,10800.0,18.028,18.0375,18.0092,18.0092,10800.0
2007-05-03 14:10:00,19.12,19.13,19.11,19.11,15200.0,18.0186,18.028,18.0092,18.0092,15200.0
2007-05-03 14:15:00,19.11,19.11,19.11,19.11,2800.0,18.0092,18.0092,18.0092,18.0092,2800.0
2007-05-03 14:20:00,19.11,19.12,19.11,19.11,5600.0,18.0092,18.0186,18.0092,18.0092,5600.0
2007-05-03 14:25:00,19.11,19.11,19.1,19.11,3400.0,18.0092,18.0092,17.9998,18.0092,3400.0
2007-05-03 14:30:00,19.11,19.11,19.1,19.1,18200.0,18.0092,18.0092,17.9998,17.9998,18200.0
2007-05-03 14:35:00,19.1,19.11,19.09,19.1,15200.0,17.9998,18.0092,17.9903,17.9998,15200.0
2007-05-03 14:40:00,19.1,19.14,19.1,19.13,14200.0,17.9998,18.0375,17.9998,18.028,14200.0
2007-05-03 14:45:00,19.13,19.13,19.12,19.13,1600.0,18.028,18.028,18.0186,18.028,1600.0
2007-05-03 14:50:00,19.12,19.13,19.11,19.11,6400.0,18.0186,18.028,18.0092,18.0092,6400.0
2007-05-03 14:55:00,19.11,19.13,19.11,19.13,7400.0,18.0092,18.028,18.0092,18.028,7400.0
2007-05-03 15:00:00,19.13,19.13,19.11,19.12,12400.0,18.028,18.028,18.0092,18.0186,12400.0
2007-05-03 15:05:00,19.11,19.14,19.11,19.14,12000.0,18.0092,18.0375,18.0092,18.0375,12000.0
2007-05-03 15:10:00,19.13,19.13,19.12,19.13,3600.0,18.028,18.028,18.0186,18.028,3600.0
2007-05-03 15:15:00,19.12,19.12,19.1,19.11,8200.0,18.0186,18.0186,17.9998,18.0092,8200.0
2007-05-03 15:20:00,19.11,19.11,19.1,19.1,10200.0,18.0092,18.0092,17.9998,17.9998,10200.0
2007-05-03 15:25:00,19.11,19.11,19.1,19.1,5000.0,18.0092,18.0092,17.9998,17.9998,5000.0
2007-05-03 15:30:00,19.1,19.1,19.09,19.1,11800.0,17.9998,17.9998,17.9903,17.9998,11800.0
2007-05-03 15:35:00,19.1,19.1,19.08,19.08,8600.0,17.9998,17.9998,17.9809,17.9809,8600.0
2007-05-03 15:40:00,19.09,19.11,19.09,19.1,7400.0,17.9903,18.0092,17.9903,17.9998,7400.0
2007-05-03 15:45:00,19.1,19.11,19.1,19.1,34400.0,17.9998,18.0092,17.9998,17.9998,34400.0
2007-05-03 15:50:00,19.1,19.11,19.1,19.1,8800.0,17.9998,18.0092,17.9998,17.9998,8800.0
2007-05-03 15:55:00,19.1,19.11,19.09,19.1,40400.0,17.9998,18.0092,17.9903,17.9998,40400.0
2007-05-04 09:30:00,19.18,19.18,19.09,19.09,22600.0,18.0752,18.0752,17.9903,17.9903,22600.0
2007-05-04 09:35:00,19.08,19.08,18.92,18.92,14600.0,17.9809,17.9809,17.8301,17.8301,14600.0
2007-05-04 09:40:00,18.92,19.02,18.92,19.02,7000.0,17.8301,17.9244,17.8301,17.9244,7000.0
2007-05-04 09:45:00,19.02,19.02,18.99,18.99,24200.0,17.9244,17.9244,17.8961,17.8961,24200.0
2007-05-04 09:50:00,19.0,19.09,18.97,19.07,18400.0,17.9055,17.9903,17.8773,17.9715,18400.0
2007-05-04 09:55:00,19.08,19.12,19.08,19.11,15600.0,17.9809,18.0186,17.9809,18.0092,15600.0
2007-05-04 10:00:00,19.11,19.16,19.11,19.14,14800.0,18.0092,18.0563,18.0092,18.0375,14800.0
2007-05-04 10:05:00,19.14,19.18,19.14,19.17,26600.0,18.0375,18.0752,18.0375,18.0657,26600.0
2007-05-04 10:10:00,19.18,19.18,19.13,19.14,21400.0,18.0752,18.0752,18.028,18.0375,21400.0
2007-05-04 10:15:00,19.14,19.14,19.13,19.14,6600.0,18.0375,18.0375,18.028,18.0375,6600.0
2007-05-04 10:20:00,19.14,19.16,19.13,19.15,9400.0,18.0375,18.0563,18.028,18.0469,9400.0
2007-05-04 10:25:00,19.15,19.17,19.15,19.17,12400.0,18.0469,18.0657,18.0469,18.0657,12400.0
2007-05-04 10:30:00,19.17,19.17,19.15,19.15,12000.0,18.0657,18.0657,18.0469,18.0469,12000.0
2007-05-04 10:35:00,19.15,19.16,19.15,19.16,9600.0,18.0469,18.0563,18.0469,18.0563,9600.0
2007-05-04 10:40:00,19.16,19.18,19.15,19.15,13400.0,18.0563,18.0752,18.0469,18.0469,13400.0
2007-05-04 10:45:00,19.15,19.17,19.14,19.16,8200.0,18.0469,18.0657,18.0375,18.0563,8200.0
2007-05-04 10:50:00,19.15,19.17,19.15,19.16,11400.0,18.0469,18.0657,18.0469,18.0563,11400.0
2007-05-04 10:55:00,19.16,19.17,19.15,19.15,19600.0,18.0563,18.0657,18.0469,18.0469,19600.0
2007-05-04 11:00:00,19.16,19.17,19.15,19.15,9800.0,18.0563,18.0657,18.0469,18.0469,9800.0
2007-05-04 11:05:00,19.15,19.16,19.14,19.15,11000.0,18.0469,18.0563,18.0375,18.0469,11000.0
2007-05-04 11:10:00,19.14,19.14,19.13,19.14,3000.0,18.0375,18.0375,18.028,18.0375,3000.0
2007-05-04 11:15:00,19.13,19.13,19.12,19.13,4000.0,18.028,18.028,18.0186,18.028,4000.0
2007-05-04 11:20:00,19.13,19.14,19.11,19.14,20200.0,18.028,18.0375,18.0092,18.0375,20200.0
2007-05-04 11:25:00,19.14,19.14,19.13,19.14,1400.0,18.0375,18.0375,18.028,18.0375,1400.0
2007-05-04 11:30:00,19.14,19.14,19.12,19.13,2200.0,18.0375,18.0375,18.0186,18.028,2200.0
2007-05-04 11:35:00,19.13,19.14,19.12,19.13,3600.0,18.028,18.0375,18.0186,18.028,3600.0
2007-05-04 11:40:00,19.13,19.13,19.12,19.12,800.0,18.028,18.028,18.0186,18.0186,800.0
2007-05-04 11:45:00,19.12,19.12,19.11,19.11,1800.0,18.0186,18.0186,18.0092,18.0092,1800.0
2007-05-04 11:50:00,19.1,19.1,19.08,19.08,1400.0,17.9998,17.9998,17.9809,17.9809,1400.0
2007-05-04 11:55:00,19.08,19.09,19.08,19.08,2400.0,17.9809,17.9903,17.9809,17.9809,2400.0
2007-05-04 12:00:00,19.08,19.09,19.07,19.07,1600.0,17.9809,17.9903,17.9715,17.9715,1600.0
2007-05-04 12:05:00,19.07,19.08,19.07,19.08,11000.0,17.9715,17.9809,17.9715,17.9809,11000.0
2007-05-04 12:10:00,19.08,19.08,19.05,19.07,30200.0,17.9809,17.9809,17.9526,17.9715,30200.0
2007-05-04 12:15:00,19.07,19.11,19.07,19.1,17600.0,17.9715,18.0092,17.9715,17.9998,17600.0
2007-05-04 12:20:00,19.11,19.11,19.09,19.11,6800.0,18.0092,18.0092,17.9903,18.0092,6800.0
2007-05-04 12:25:00,19.1,19.11,19.09,19.09,6000.0,17.9998,18.0092,17.9903,17.9903,6000.0
2007-05-04 12:30:00,19.09,19.09,19.07,19.08,2600.0,17.9903,17.9903,17.9715,17.9809,2600.0
2007-05-04 12:35:00,19.08,19.08,19.06,19.07,5200.0,17.9809,17.9809,17.9621,17.9715,5200.0
2007-05-04 12:40:00,19.07,19.07,19.06,19.06,4000.0,17.9715,17.9715,17.9621,17.9621,4000.0
2007-05-04 12:45:00,19.06,19.1,19.06,19.1,4000.0,17.9621,17.9998,17.9621,17.9998,4000.0
2007-05-04 12:50:00,19.11,19.12,19.1,19.12,91000.0,18.0092,18.0186,17.9998,18.0186,91000.0
2007-05-04 12:55:00,19.11,19.13,19.11,19.13,12400.0,18.0092,18.028,18.0092,18.028,12400.0
2007-05-04 13:00:00,19.14,19.15,19.13,19.15,5000.0,18.0375,18.0469,18.028,18.0469,5000.0
2007-05-04 13:05:00,19.15,19.15,19.12,19.13,16400.0,18.0469,18.0469,18.0186,18.028,16400.0
2007-05-04 13:10:00,19.13,19.14,19.13,19.14,1000.0,18.028,18.0375,18.028,18.0375,1000.0
2007-05-04 13:15:00,19.15,19.15,19.11,19.13,35000.0,18.0469,18.0469,18.0092,18.028,35000.0
2007-05-04 13:20:00,19.14,19.14,19.14,19.14,400.0,18.0375,18.0375,18.0375,18.0375,400.0
2007-05-04 13:25:00,19.12,19.14,19.12,19.12,1200.0,18.0186,18.0375,18.0186,18.0186,1200.0
2007-05-04 13:30:00,19.12,19.13,19.11,19.11,2400.0,18.0186,18.028,18.0092,18.0092,2400.0
2007-05-04 13:35:00,19.11,19.15,19.11,19.15,205400.0,18.0092,18.0469,18.0092,18.0469,205400.0
2007-05-04 13:40:00,19.16,19.19,19.16,19.17,3400.0,18.0563,18.0846,18.0563,18.0657,3400.0
2007-05-04 13:45:00,19.19,19.19,19.18,19.18,1800.0,18.0846,18.0846,18.0752,18.0752,1800.0
2007-05-04 13:50:00,19.18,19.18,19.18,19.18,6000.0,18.0752,18.0752,18.0752,18.0752,6000.0
2007-05-04 13:55:00,19.18,19.18,19.14,19.14,4800.0,18.0752,18.0752,18.0375,18.0375,4800.0
2007-05-04 14:00:00,19.13,19.14,19.13,19.14,400.0,18.028,18.0375,18.028,18.0375,400.0
2007-05-04 14:05:00,19.14,19.14,19.14,19.14,800.0,18.0375,18.0375,18.0375,18.0375,800.0
2007-05-04 14:10:00,19.13,19.13,19.13,19.13,3200.0,18.028,18.028,18.028,18.028,3200.0
2007-05-04 14:15:00,19.13,19.14,19.13,19.13,8400.0,18.028,18.0375,18.028,18.028,8400.0
2007-05-04 14:20:00,19.13,19.13,19.12,19.12,1400.0,18.028,18.028,18.0186,18.0186,1400.0
2007-05-04 14:25:00,19.11,19.15,19.11,19.15,394800.0,18.0092,18.0469,18.0092,18.0469,394800.0
2007-05-04 14:30:00,19.15,19.17,19.15,19.16,3200.0,18.0469,18.0657,18.0469,18.0563,3200.0
2007-05-04 14:35:00,19.17,19.17,19.15,19.15,4600.0,18.0657,18.0657,18.0469,18.0469,4600.0
2007-05-04 14:40:00,19.15,19.16,19.15,19.16,4400.0,18.0469,18.0563,18.0469,18.0563,4400.0
2007-05-04 14:45:00,19.17,19.19,19.17,19.18,3400.0,18.0657,18.0846,18.0657,18.0752,3400.0
2007-05-04 14:50:00,19.18,19.18,19.17,19.17,7400.0,18.0752,18.0752,18.0657,18.0657,7400.0
2007-05-04 14:55:00,19.17,19.17,19.16,19.17,4800.0,18.0657,18.0657,18.0563,18.0657,4800.0
2007-05-04 15:00:00,19.17,19.17,19.11,19.13,20000.0,18.0657,18.0657,18.0092,18.028,20000.0
2007-05-04 15:05:00,19.14,19.15,19.14,19.14,3200.0,18.0375,18.0469,18.0375,18.0375,3200.0
2007-05-04 15:10:00,19.14,19.15,19.14,19.14,5000.0,18.0375,18.0469,18.0375,18.0375,5000.0
2007-05-04 15:15:00,19.14,19.14,19.13,19.13,4600.0,18.0375,18.0375,18.028,18.028,4600.0
2007-05-04 15:20:00,19.13,19.13,19.12,19.13,8400.0,18.028,18.028,18.0186,18.028,8400.0
2007-05-04 15:25:00,19.12,19.13,19.11,19.11,5000.0,18.0186,18.028,18.0092,18.0092,5000.0
2007-05-04 15:30:00,19.12,19.14,19.11,19.12,16600.0,18.0186,18.0375,18.0092,18.0186,16600.0
2007-05-04 15:35:00,19.12,19.16,19.12,19.16,3000.0,18.0186,18.0563,18.0186,18.0563,3000.0
2007-05-04 15:40:00,19.16,19.16,19.11,19.13,13600.0,18.0563,18.0563,18.0092,18.028,13600.0
2007-05-04 15:45:00,19.13,19.14,19.12,19.13,6000.0,18.028,18.0375,18.0186,18.028,6000.0
2007-05-04 15:50:00,19.13,19.15,19.13,19.15,6600.0,18.028,18.0469,18.028,18.0469,6600.0
2007-05-04 15:55:00,19.14,19.16,19.14,19.16,15800.0,18.0375,18.0563,18.0375,18.0563,15800.0
2007-05-07 09:30:00,19.16,19.16,19.01,19.06,10600.0,18.0563,18.0563,17.9149,17.9621,10600.0
2007-05-07 09:35:00,19.09,19.09,19.07,19.09,1600.0,17.9903,17.9903,17.9715,17.9903,1600.0
2007-05-07 09:40:00,19.04,19.06,19.01,19.06,6800.0,17.9432,17.9621,17.9149,17.9621,6800.0
2007-05-07 09:45:00,19.06,19.06,19.04,19.05,2800.0,17.9621,17.9621,17.9432,17.9526,2800.0
2007-05-07 09:50:00,19.05,19.05,19.03,19.03,5000.0,17.9526,17.9526,17.9338,17.9338,5000.0
2007-05-07 09:55:00,19.04,19.04,19.03,19.04,3400.0,17.9432,17.9432,17.9338,17.9432,3400.0
2007-05-07 10:00:00,19.04,19.04,19.03,19.04,4800.0,17.9432,17.9432,17.9338,17.9432,4800.0
2007-05-07 10:05:00,19.04,19.04,19.03,19.04,8200.0,17.9432,17.9432,17.9338,17.9432,8200.0
2007-05-07 10:10:00,19.04,19.04,19.03,19.03,3400.0,17.9432,17.9432,17.9338,17.9338,3400.0
2007-05-07 10:15:00,19.04,19.04,19.02,19.04,1600.0,17.9432,17.9432,17.9244,17.9432,1600.0
2007-05-07 10:20:00,19.05,19.08,19.05,19.08,4400.0,17.9526,17.9809,17.9526,17.9809,4400.0
2007-05-07 10:25:00,19.07,19.07,19.06,19.07,2400.0,17.9715,17.9715,17.9621,17.9715,2400.0
2007-05-07 10:30:00,19.08,19.15,19.08,19.15,6800.0,17.9809,18.0469,17.9809,18.0469,6800.0
2007-05-07 10:35:00,19.13,19.17,19.13,19.16,5600.0,18.028,18.0657,18.028,18.0563,5600.0
2007-05-07 10:40:00,19.17,19.19,19.17,19.18,6200.0,18.0657,18.0846,18.0657,18.0752,6200.0
2007-05-07 10:45:00,19.18,19.21,19.18,19.2,8000.0,18.0752,18.1034,18.0752,18.094,8000.0
2007-05-07 10:50:00,19.19,19.21,19.18,19.2,5000.0,18.0846,18.1034,18.0752,18.094,5000.0
2007-05-07 10:55:00,19.21,19.21,19.16,19.17,10600.0,18.1034,18.1034,18.0563,18.0657,10600.0
2007-05-07 11:00:00,19.16,19.18,19.16,19.18,5200.0,18.0563,18.0752,18.0563,18.0752,5200.0
2007-05-07 11:05:00,19.18,19.23,19.18,19.2,13000.0,18.0752,18.1223,18.0752,18.094,13000.0
2007-05-07 11:10:00,19.18,19.18,19.15,19.15,4200.0,18.0752,18.0752,18.0469,18.0469,4200.0
2007-05-07 11:15:00,19.16,19.16,19.12,19.12,5000.0,18.0563,18.0563,18.0186,18.0186,5000.0
2007-05-07 11:20:00,19.13,19.15,19.11,19.15,5200.0,18.028,18.0469,18.0092,18.0469,5200.0
2007-05-07 11:25:00,19.16,19.22,19.16,19.22,4600.0,18.0563,18.1129,18.0563,18.1129,4600.0
2007-05-07 11:30:00,19.21,19.21,19.18,19.18,1800.0,18.1034,18.1034,18.0752,18.0752,1800.0
2007-05-07 11:35:00,19.16,19.16,19.11,19.11,2600.0,18.0563,18.0563,18.0092,18.0092,2600.0
2007-05-07 11:40:00,19.11,19.11,19.11,19.11,400.0,18.0092,18.0092,18.0092,18.0092,400.0
2007-05-07 11:45:00,19.11,19.11,19.11,19.11,600.0,18.0092,18.0092,18.0092,18.0092,600.0
2007-05-07 11:50:00,19.11,19.11,19.11,19.11,2000.0,18.0092,18.0092,18.0092,18.0092,2000.0
2007-05-07 11:55:00,19.11,19.11,19.09,19.1,6600.0,18.0092,18.0092,17.9903,17.9998,6600.0
2007-05-07 12:00:00,19.1,19.1,19.08,19.09,1000.0,17.9998,17.9998,17.9809,17.9903,1000.0
2007-05-07 12:05:00,19.09,19.09,19.09,19.09,200.0,17.9903,17.9903,17.9903,17.9903,200.0
2007-05-07 12:10:00,19.08,19.08,19.05,19.06,3600.0,17.9809,17.9809,17.9526,17.9621,3600.0
2007-05-07 12:15:00,19.04,19.04,19.04,19.04,1600.0,17.9432,17.9432,17.9432,17.9432,1600.0
2007-05-07 12:20:00,19.04,19.11,19.04,19.07,7400.0,17.9432,18.0092,17.9432,17.9715,7400.0
2007-05-07 12:25:00,19.07,19.07,19.06,19.07,800.0,17.9715,17.9715,17.9621,17.9715,800.0
2007-05-07 12:30:00,19.06,19.07,19.06,19.07,1200.0,17.9621,17.9715,17.9621,17.9715,1200.0
2007-05-07 12:35:00,19.08,19.09,19.07,19.07,3200.0,17.9809,17.9903,17.9715,17.9715,3200.0
2007-05-07 12:40:00,19.07,19.11,19.07,19.11,3600.0,17.9715,18.0092,17.9715,18.0092,3600.0
2007-05-07 12:45:00,19.11,19.12,19.11,19.11,1800.0,18.0092,18.0186,18.0092,18.0092,1800.0
2007-05-07 12:50:00,19.12,19.15,19.12,19.15,4200.0,18.0186,18.0469,18.0186,18.0469,4200.0
2007-05-07 12:55:00,19.15,19.15,19.13,19.13,14800.0,18.0469,18.0469,18.028,18.028,14800.0
2007-05-07 13:00:00,19.12,19.14,19.12,19.14,11200.0,18.0186,18.0375,18.0186,18.0375,11200.0
2007-05-07 13:05:00,19.13,19.14,19.12,19.13,5000.0,18.028,18.0375,18.0186,18.028,5000.0
2007-05-07 13:10:00,19.11,19.11,19.11,19.11,1200.0,18.0092,18.0092,18.0092,18.0092,1200.0
2007-05-07 13:15:00,19.11,19.13,19.11,19.13,1600.0,18.0092,18.028,18.0092,18.028,1600.0
2007-05-07 13:20:00,19.11,19.11,19.11,19.11,3200.0,18.0092,18.0092,18.0092,18.0092,3200.0
2007-05-07 13:25:00,19.11,19.11,19.1,19.1,2800.0,18.0092,18.0092,17.9998,17.9998,2800.0
2007-05-07 13:30:00,19.1,19.1,19.1,19.1,1600.0,17.9998,17.9998,17.9998,17.9998,1600.0
2007-05-07 13:35:00,19.1,19.11,19.1,19.11,1400.0,17.9998,18.0092,17.9998,18.0092,1400.0
2007-05-07 13:40:00,19.11,19.11,19.11,19.11,600.0,18.0092,18.0092,18.0092,18.0092,600.0
2007-05-07 13:45:00,19.11,19.11,19.11,19.11,6600.0,18.0092,18.0092,18.0092,18.0092,6600.0
2007-05-07 13:50:00,19.11,19.11,19.11,19.11,1600.0,18.0092,18.0092,18.0092,18.0092,1600.0
2007-05-07 13:55:00,19.11,19.11,19.11,19.11,3000.0,18.0092,18.0092,18.0092,18.0092,3000.0
2007-05-07 14:00:00,19.11,19.11,19.11,19.11,9800.0,18.0092,18.0092,18.0092,18.0092,9800.0
2007-05-07 14:05:00,19.11,19.12,19.11,19.12,3600.0,18.0092,18.0186,18.0092,18.0186,3600.0
2007-05-07 14:10:00,19.11,19.12,19.11,19.12,2400.0,18.0092,18.0186,18.0092,18.0186,2400.0
2007-05-07 14:15:00,19.12,19.12,19.11,19.11,4600.0,18.0186,18.0186,18.0092,18.0092,4600.0
2007-05-07 14:20:00,19.11,19.12,19.11,19.11,2000.0,18.0092,18.0186,18.0092,18.0092,2000.0
2007-05-07 14:25:00,19.12,19.13,19.11,19.13,2800.0,18.0186,18.028,18.0092,18.028,2800.0
2007-05-07 14:30:00,19.13,19.15,19.12,19.14,5000.0,18.028,18.0469,18.0186,18.0375,5000.0
2007-05-07 14:35:00,19.15,19.18,19.15,19.18,6400.0,18.0469,18.0752,18.0469,18.0752,6400.0
2007-05-07 14:40:00,19.18,19.18,19.18,19.18,3200.0,18.0752,18.0752,18.0752,18.0752,3200.0
2007-05-07 14:45:00,19.18,19.18,19.18,19.18,3400.0,18.0752,18.0752,18.0752,18.0752,3400.0
2007-05-07 14:50:00,19.18,19.18,19.18,19.18,4800.0,18.0752,18.0752,18.0752,18.0752,4800.0
2007-05-07 14:55:00,19.18,19.18,19.17,19.17,3400.0,18.0752,18.0752,18.0657,18.0657,3400.0
2007-05-07 15:00:00,19.17,19.17,19.15,19.16,12200.0,18.0657,18.0657,18.0469,18.0563,12200.0
2007-05-07 15:05:00,19.15,19.17,19.14,19.16,15400.0,18.0469,18.0657,18.0375,18.0563,15400.0
2007-05-07 15:10:00,19.16,19.16,19.13,19.14,9800.0,18.0563,18.0563,18.028,18.0375,9800.0
2007-05-07 15:15:00,19.13,19.14,19.13,19.14,5800.0,18.028,18.0375,18.028,18.0375,5800.0
2007-05-07 15:20:00,19.14,19.17,19.14,19.17,12400.0,18.0375,18.0657,18.0375,18.0657,12400.0
2007-05-07 15:25:00,19.16,19.16,19.14,19.14,13800.0,18.0563,18.0563,18.0375,18.0375,13800.0
2007-05-07 15:30:00,19.14,19.15,19.11,19.12,15600.0,18.0375,18.0469,18.0092,18.0186,15600.0
2007-05-07 15:35:00,19.12,19.18,19.12,19.18,13000.0,18.0186,18.0752,18.0186,18.0752,13000.0
2007-05-07 15:40:00,19.18,19.18,19.16,19.17,15000.0,18.0752,18.0752,18.0563,18.0657,15000.0
2007-05-07 15:45:00,19.17,19.19,19.17,19.18,15000.0,18.0657,18.0846,18.0657,18.0752,15000.0
2007-05-07 15:50:00,19.18,19.19,19.17,19.19,54400.0,18.0752,18.0846,18.0657,18.0846,54400.0
2007-05-07 15:55:00,19.18,19.19,19.17,19.17,34600.0,18.0752,18.0846,18.0657,18.0657,34600.0
2007-05-08 09:30:00,19.15,19.15,19.04,19.09,10400.0,18.0469,18.0469,17.9432,17.9903,10400.0
2007-05-08 09:35:00,19.07,19.18,19.07,19.09,8000.0,17.9715,18.0752,17.9715,17.9903,8000.0
2007-05-08 09:40:00,19.1,19.16,19.08,19.15,6600.0,17.9998,18.0563,17.9809,18.0469,6600.0
2007-05-08 09:45:00,19.14,19.25,19.14,19.19,14000.0,18.0375,18.1411,18.0375,18.0846,14000.0
2007-05-08 09:50:00,19.21,19.22,19.12,19.13,24600.0,18.1034,18.1129,18.0186,18.028,24600.0
2007-05-08 09:55:00,19.14,19.16,19.13,19.16,8600.0,18.0375,18.0563,18.028,18.0563,8600.0
2007-05-08 10:00:00,19.17,19.22,19.16,19.22,10600.0,18.0657,18.1129,18.0563,18.1129,10600.0
2007-05-08 10:05:00,19.18,19.19,19.11,19.11,6600.0,18.0752,18.0846,18.0092,18.0092,6600.0
2007-05-08 10:10:00,19.11,19.13,19.09,19.11,21600.0,18.0092,18.028,17.9903,18.0092,21600.0
2007-05-08 10:15:00,19.11,19.16,19.1,19.16,21200.0,18.0092,18.0563,17.9998,18.0563,21200.0
2007-05-08 10:20:00,19.15,19.18,19.14,19.15,9600.0,18.0469,18.0752,18.0375,18.0469,9600.0
2007-05-08 10:25:00,19.15,19.22,19.15,19.22,7000.0,18.0469,18.1129,18.0469,18.1129,7000.0
2007-05-08 10:30:00,19.21,19.25,19.2,19.23,5400.0,18.1034,18.1411,18.094,18.1223,5400.0
2007-05-08 10:35:00,19.23,19.25,19.21,19.21,7400.0,18.1223,18.1411,18.1034,18.1034,7400.0
2007-05-08 10:40:00,19.2,19.2,19.19,19.19,3800.0,18.094,18.094,18.0846,18.0846,3800.0
2007-05-08 10:45:00,19.18,19.2,19.18,19.2,4000.0,18.0752,18.094,18.0752,18.094,4000.0
2007-05-08 10:50:00,19.21,19.22,19.21,19.21,800.0,18.1034,18.1129,18.1034,18.1034,800.0
2007-05-08 10:55:00,19.21,19.22,19.2,19.21,5000.0,18.1034,18.1129,18.094,18.1034,5000.0
2007-05-08 11:00:00,19.22,19.22,19.2,19.2,3800.0,18.1129,18.1129,18.094,18.094,3800.0
2007-05-08 11:05:00,19.2,19.22,19.2,19.21,5800.0,18.094,18.1129,18.094,18.1034,5800.0
2007-05-08 11:10:00,19.2,19.21,19.18,19.18,4000.0,18.094,18.1034,18.0752,18.0752,4000.0
2007-05-08 11:15:00,19.18,19.2,19.16,19.16,4000.0,18.0752,18.094,18.0563,18.0563,4000.0
2007-05-08 11:20:00,19.16,19.16,19.12,19.14,10400.0,18.0563,18.0563,18.0186,18.0375,10400.0
2007-05-08 11:25:00,19.13,19.15,19.13,19.13,5400.0,18.028,18.0469,18.028,18.028,5400.0
2007-05-08 11:30:00,19.14,19.16,19.14,19.16,4200.0,18.0375,18.0563,18.0375,18.0563,4200.0
2007-05-08 11:35:00,19.16,19.17,19.13,19.13,6000.0,18.0563,18.0657,18.028,18.028,6000.0
2007-05-08 11:40:00,19.13,19.13,19.11,19.11,6800.0,18.028,18.028,18.0092,18.0092,6800.0
2007-05-08 11:45:00,19.11,19.14,19.11,19.13,8200.0,18.0092,18.0375,18.0092,18.028,8200.0
2007-05-08 11:50:00,19.14,19.15,19.14,19.15,4200.0,18.0375,18.0469,18.0375,18.0469,4200.0
2007-05-08 11:55:00,19.15,19.2,19.15,19.18,5600.0,18.0469,18.094,18.0469,18.0752,5600.0
2007-05-08 12:00:00,19.2,19.21,19.2,19.2,3800.0,18.094,18.1034,18.094,18.094,3800.0
2007-05-08 12:05:00,19.21,19.22,19.19,19.19,4000.0,18.1034,18.1129,18.0846,18.0846,4000.0
2007-05-08 12:10:00,19.2,19.2,19.18,19.18,2800.0,18.094,18.094,18.0752,18.0752,2800.0
2007-05-08 12:15:00,19.18,19.18,19.16,19.16,4800.0,18.0752,18.0752,18.0563,18.0563,4800.0
2007-05-08 12:20:00,19.16,19.16,19.13,19.15,7200.0,18.0563,18.0563,18.028,18.0469,7200.0
2007-05-08 12:25:00,19.15,19.2,19.15,19.18,10400.0,18.0469,18.094,18.0469,18.0752,10400.0
2007-05-08 12:30:00,19.18,19.2,19.18,19.2,7800.0,18.0752,18.094,18.0752,18.094,7800.0
2007-05-08 12:35:00,19.2,19.24,19.2,19.24,4800.0,18.094,18.1317,18.094,18.1317,4800.0
2007-05-08 12:40:00,19.24,19.25,19.24,19.24,4200.0,18.1317,18.1411,18.1317,18.1317,4200.0
2007-05-08 12:45:00,19.24,19.24,19.24,19.24,4400.0,18.1317,18.1317,18.1317,18.1317,4400.0
2007-05-08 12:50:00,19.25,19.25,19.24,19.25,12000.0,18.1411,18.1411,18.1317,18.1411,12000.0
2007-05-08 12:55:00,19.25,19.25,19.24,19.25,5000.0,18.1411,18.1411,18.1317,18.1411,5000.0
2007-05-08 13:00:00,19.24,19.25,19.24,19.24,11200.0,18.1317,18.1411,18.1317,18.1317,11200.0
2007-05-08 13:05:00,19.25,19.25,19.24,19.24,5000.0,18.1411,18.1411,18.1317,18.1317,5000.0
2007-05-08 13:10:00,19.25,19.29,19.25,19.28,10400.0,18.1411,18.1788,18.1411,18.1694,10400.0
2007-05-08 13:15:00,19.29,19.3,19.28,19.3,8000.0,18.1788,18.1882,18.1694,18.1882,8000.0
2007-05-08 13:20:00,19.29,19.3,19.29,19.29,4000.0,18.1788,18.1882,18.1788,18.1788,4000.0
2007-05-08 13:25:00,19.29,19.35,19.29,19.3,17800.0,18.1788,18.2354,18.1788,18.1882,17800.0
2007-05-08 13:30:00,19.29,19.3,19.29,19.29,6800.0,18.1788,18.1882,18.1788,18.1788,6800.0
2007-05-08 13:35:00,19.29,19.31,19.29,19.31,3600.0,18.1788,18.1977,18.1788,18.1977,3600.0
2007-05-08 13:40:00,19.3,19.34,19.29,19.32,7800.0,18.1882,18.2259,18.1788,18.2071,7800.0
2007-05-08 13:45:00,19.33,19.34,19.32,19.34,3400.0,18.2165,18.2259,18.2071,18.2259,3400.0
2007-05-08 13:50:00,19.34,19.35,19.32,19.34,9600.0,18.2259,18.2354,18.2071,18.2259,9600.0
2007-05-08 13:55:00,19.34,19.35,19.33,19.35,5600.0,18.2259,18.2354,18.2165,18.2354,5600.0
2007-05-08 14:00:00,19.35,19.35,19.34,19.34,4400.0,18.2354,18.2354,18.2259,18.2259,4400.0
2007-05-08 14:05:00,19.34,19.34,19.33,19.34,4600.0,18.2259,18.2259,18.2165,18.2259,4600.0
2007-05-08 14:10:00,19.34,19.35,19.34,19.35,9800.0,18.2259,18.2354,18.2259,18.2354,9800.0
2007-05-08 14:15:00,19.35,19.35,19.34,19.34,4800.0,18.2354,18.2354,18.2259,18.2259,4800.0
2007-05-08 14:20:00,19.34,19.34,19.31,19.31,23000.0,18.2259,18.2259,18.1977,18.1977,23000.0
2007-05-08 14:25:00,19.3,19.3,19.25,19.27,28400.0,18.1882,18.1882,18.1411,18.16,28400.0
2007-05-08 14:30:00,19.28,19.28,19.25,19.25,3400.0,18.1694,18.1694,18.1411,18.1411,3400.0
2007-05-08 14:35:00,19.25,19.28,19.25,19.28,9400.0,18.1411,18.1694,18.1411,18.1694,9400.0
2007-05-08 14:40:00,19.28,19.3,19.28,19.3,5800.0,18.1694,18.1882,18.1694,18.1882,5800.0
2007-05-08 14:45:00,19.3,19.31,19.29,19.3,6800.0,18.1882,18.1977,18.1788,18.1882,6800.0
2007-05-08 14:50:00,19.3,19.3,19.28,19.28,8200.0,18.1882,18.1882,18.1694,18.1694,8200.0
2007-05-08 14:55:00,19.28,19.28,19.28,19.28,1800.0,18.1694,18.1694,18.1694,18.1694,1800.0
2007-05-08 15:00:00,19.28,19.29,19.28,19.29,5000.0,18.1694,18.1788,18.1694,18.1788,5000.0
2007-05-08 15:05:00,19.29,19.29,19.28,19.28,3200.0,18.1788,18.1788,18.1694,18.1694,3200.0
2007-05-08 15:10:00,19.29,19.29,19.28,19.29,5600.0,18.1788,18.1788,18.1694,18.1788,5600.0
2007-05-08 15:15:00,19.29,19.29,19.28,19.28,3200.0,18.1788,18.1788,18.1694,18.1694,3200.0
2007-05-08 15:20:00,19.28,19.29,19.28,19.28,4000.0,18.1694,18.1788,18.1694,18.1694,4000.0
2007-05-08 15:25:00,19.29,19.31,19.28,19.3,21400.0,18.1788,18.1977,18.1694,18.1882,21400.0
2007-05-08 15:30:00,19.3,19.3,19.25,19.26,20400.0,18.1882,18.1882,18.1411,18.1505,20400.0
2007-05-08 15:35:00,19.26,19.28,19.26,19.27,14800.0,18.1505,18.1694,18.1505,18.16,14800.0
2007-05-08 15:40:00,19.25,19.27,19.25,19.26,15000.0,18.1411,18.16,18.1411,18.1505,15000.0
2007-05-08 15:45:00,19.27,19.27,19.24,19.25,50400.0,18.16,18.16,18.1317,18.1411,50400.0
2007-05-08 15:50:00,19.25,19.25,19.25,19.25,27800.0,18.1411,18.1411,18.1411,18.1411,27800.0
2007-05-08 15:55:00,19.25,19.28,19.24,19.25,40200.0,18.1411,18.1694,18.1317,18.1411,40200.0
2007-05-09 09:30:00,19.18,19.18,19.15,19.17,8800.0,18.0752,18.0752,18.0469,18.0657,8800.0
2007-05-09 09:35:00,19.16,19.18,19.13,19.16,3800.0,18.0563,18.0752,18.028,18.0563,3800.0
2007-05-09 09:40:00,19.16,19.16,19.14,19.15,4800.0,18.0563,18.0563,18.0375,18.0469,4800.0
2007-05-09 09:45:00,19.14,19.14,19.08,19.08,2800.0,18.0375,18.0375,17.9809,17.9809,2800.0
2007-05-09 09:50:00,19.09,19.09,19.09,19.09,3000.0,17.9903,17.9903,17.9903,17.9903,3000.0
2007-05-09 09:55:00,19.09,19.11,19.09,19.1,3200.0,17.9903,18.0092,17.9903,17.9998,3200.0
2007-05-09 10:00:00,19.1,19.17,19.1,19.17,10800.0,17.9998,18.0657,17.9998,18.0657,10800.0
2007-05-09 10:05:00,19.16,19.2,19.15,19.18,180000.0,18.0563,18.094,18.0469,18.0752,180000.0
2007-05-09 10:10:00,19.14,19.15,19.11,19.11,5800.0,18.0375,18.0469,18.0092,18.0092,5800.0
2007-05-09 10:15:00,19.11,19.13,19.07,19.13,30800.0,18.0092,18.028,17.9715,18.028,30800.0
2007-05-09 10:20:00,19.1,19.24,19.1,19.23,64400.0,17.9998,18.1317,17.9998,18.1223,64400.0
2007-05-09 10:25:00,19.24,19.24,19.21,19.21,5800.0,18.1317,18.1317,18.1034,18.1034,5800.0
2007-05-09 10:30:00,19.21,19.21,19.18,19.18,5600.0,18.1034,18.1034,18.0752,18.0752,5600.0
2007-05-09 10:35:00,19.16,19.16,19.09,19.09,7000.0,18.0563,18.0563,17.9903,17.9903,7000.0
2007-05-09 10:40:00,19.09,19.23,19.08,19.2,78200.0,17.9903,18.1223,17.9809,18.094,78200.0
2007-05-09 10:45:00,19.2,19.25,19.16,19.18,37800.0,18.094,18.1411,18.0563,18.0752,37800.0
2007-05-09 10:50:00,19.18,19.2,19.17,19.17,6000.0,18.0752,18.094,18.0657,18.0657,6000.0
2007-05-09 10:55:00,19.17,19.23,19.16,19.23,18000.0,18.0657,18.1223,18.0563,18.1223,18000.0
2007-05-09 11:00:00,19.2,19.21,19.18,19.18,7400.0,18.094,18.1034,18.0752,18.0752,7400.0
2007-05-09 11:05:00,19.18,19.25,19.18,19.24,19200.0,18.0752,18.1411,18.0752,18.1317,19200.0
2007-05-09 11:10:00,19.25,19.28,19.25,19.28,5800.0,18.1411,18.1694,18.1411,18.1694,5800.0
2007-05-09 11:15:00,19.27,19.27,19.26,19.26,3200.0,18.16,18.16,18.1505,18.1505,3200.0
2007-05-09 11:20:00,19.25,19.25,19.23,19.23,4400.0,18.1411,18.1411,18.1223,18.1223,4400.0
2007-05-09 11:25:00,19.23,19.24,19.22,19.22,2000.0,18.1223,18.1317,18.1129,18.1129,2000.0
2007-05-09 11:30:00,19.23,19.3,19.23,19.29,33200.0,18.1223,18.1882,18.1223,18.1788,33200.0
2007-05-09 11:35:00,19.29,19.35,19.27,19.32,12800.0,18.1788,18.2354,18.16,18.2071,12800.0
2007-05-09 11:40:00,19.32,19.32,19.3,19.3,2400.0,18.2071,18.2071,18.1882,18.1882,2400.0
2007-05-09 11:45:00,19.3,19.3,19.27,19.28,3000.0,18.1882,18.1882,18.16,18.1694,3000.0
2007-05-09 11:50:00,19.28,19.29,19.24,19.24,3400.0,18.1694,18.1788,18.1317,18.1317,3400.0
2007-05-09 11:55:00,19.24,19.25,19.24,19.25,2800.0,18.1317,18.1411,18.1317,18.1411,2800.0
2007-05-09 12:00:00,19.24,19.25,19.23,19.25,6000.0,18.1317,18.1411,18.1223,18.1411,6000.0
2007-05-09 12:05:00,19.26,19.27,19.25,19.26,4000.0,18.1505,18.16,18.1411,18.1505,4000.0
2007-05-09 12:10:00,19.27,19.27,19.25,19.25,1000.0,18.16,18.16,18.1411,18.1411,1000.0
2007-05-09 12:15:00,19.26,19.26,19.25,19.25,1800.0,18.1505,18.1505,18.1411,18.1411,1800.0
2007-05-09 12:20:00,19.25,19.25,19.24,19.24,2400.0,18.1411,18.1411,18.1317,18.1317,2400.0
2007-05-09 12:25:00,19.25,19.27,19.25,19.27,3200.0,18.1411,18.16,18.1411,18.16,3200.0
2007-05-09 12:30:00,19.26,19.28,19.26,19.28,4200.0,18.1505,18.1694,18.1505,18.1694,4200.0
2007-05-09 12:35:00,19.29,19.32,19.29,19.3,5000.0,18.1788,18.2071,18.1788,18.1882,5000.0
2007-05-09 12:40:00,19.3,19.32,19.3,19.32,2400.0,18.1882,18.2071,18.1882,18.2071,2400.0
2007-05-09 12:45:00,19.32,19.32,19.32,19.32,600.0,18.2071,18.2071,18.2071,18.2071,600.0
2007-05-09 12:50:00,19.32,19.33,19.32,19.33,3400.0,18.2071,18.2165,18.2071,18.2165,3400.0
2007-05-09 12:55:00,19.33,19.33,19.33,19.33,1000.0,18.2165,18.2165,18.2165,18.2165,1000.0
2007-05-09 13:00:00,19.33,19.33,19.29,19.29,4600.0,18.2165,18.2165,18.1788,18.1788,4600.0
2007-05-09 13:05:00,19.3,19.4,19.29,19.36,67200.0,18.1882,18.2825,18.1788,18.2448,67200.0
2007-05-09 13:10:00,19.38,19.39,19.38,19.39,5200.0,18.2636,18.2731,18.2636,18.2731,5200.0
2007-05-09 13:15:00,19.39,19.39,19.38,19.39,2400.0,18.2731,18.2731,18.2636,18.2731,2400.0
2007-05-09 13:20:00,19.39,19.4,19.38,19.39,4600.0,18.2731,18.2825,18.2636,18.2731,4600.0
2007-05-09 13:25:00,19.4,19.43,19.4,19.43,14200.0,18.2825,18.3108,18.2825,18.3108,14200.0
2007-05-09 13:30:00,19.42,19.44,19.41,19.44,5800.0,18.3013,18.3202,18.2919,18.3202,5800.0
2007-05-09 13:35:00,19.42,19.44,19.4,19.4,3000.0,18.3013,18.3202,18.2825,18.2825,3000.0
2007-05-09 13:40:00,19.41,19.45,19.4,19.43,21400.0,18.2919,18.3296,18.2825,18.3108,21400.0
2007-05-09 13:45:00,19.43,19.44,19.4,19.41,5600.0,18.3108,18.3202,18.2825,18.2919,5600.0
2007-05-09 13:50:00,19.4,19.43,19.4,19.43,10400.0,18.2825,18.3108,18.2825,18.3108,10400.0
2007-05-09 13:55:00,19.43,19.43,19.43,19.43,1000.0,18.3108,18.3108,18.3108,18.3108,1000.0
2007-05-09 14:00:00,19.43,19.43,19.41,19.42,9400.0,18.3108,18.3108,18.2919,18.3013,9400.0
2007-05-09 14:05:00,19.43,19.43,19.42,19.42,7000.0,18.3108,18.3108,18.3013,18.3013,7000.0
2007-05-09 14:10:00,19.42,19.44,19.4,19.44,21800.0,18.3013,18.3202,18.2825,18.3202,21800.0
2007-05-09 14:15:00,19.43,19.43,19.34,19.43,27000.0,18.3108,18.3108,18.2259,18.3108,27000.0
2007-05-09 14:20:00,19.43,19.45,19.38,19.39,18200.0,18.3108,18.3296,18.2636,18.2731,18200.0
2007-05-09 14:25:00,19.4,19.45,19.4,19.45,13200.0,18.2825,18.3296,18.2825,18.3296,13200.0
2007-05-09 14:30:00,19.43,19.43,19.4,19.42,14800.0,18.3108,18.3108,18.2825,18.3013,14800.0
2007-05-09 14:35:00,19.43,19.43,19.4,19.42,10600.0,18.3108,18.3108,18.2825,18.3013,10600.0
2007-05-09 14:40:00,19.42,19.5,19.42,19.49,18600.0,18.3013,18.3767,18.3013,18.3673,18600.0
2007-05-09 14:45:00,19.5,19.54,19.49,19.53,11400.0,18.3767,18.4144,18.3673,18.405,11400.0
2007-05-09 14:50:00,19.52,19.52,19.48,19.48,4000.0,18.3956,18.3956,18.3579,18.3579,4000.0
2007-05-09 14:55:00,19.49,19.49,19.47,19.47,2600.0,18.3673,18.3673,18.3485,18.3485,2600.0
2007-05-09 15:00:00,19.48,19.49,19.42,19.42,9400.0,18.3579,18.3673,18.3013,18.3013,9400.0
2007-05-09 15:05:00,19.41,19.41,19.36,19.36,8400.0,18.2919,18.2919,18.2448,18.2448,8400.0
2007-05-09 15:10:00,19.36,19.36,19.34,19.36,14000.0,18.2448,18.2448,18.2259,18.2448,14000.0
2007-05-09 15:15:00,19.36,19.41,19.35,19.35,16600.0,18.2448,18.2919,18.2354,18.2354,16600.0
2007-05-09 15:20:00,19.36,19.36,19.36,19.36,2000.0,18.2448,18.2448,18.2448,18.2448,2000.0
2007-05-09 15:25:00,19.36,19.38,19.35,19.37,13600.0,18.2448,18.2636,18.2354,18.2542,13600.0
2007-05-09 15:30:00,19.38,19.39,19.38,19.38,4000.0,18.2636,18.2731,18.2636,18.2636,4000.0
2007-05-09 15:35:00,19.38,19.4,19.37,19.39,10400.0,18.2636,18.2825,18.2542,18.2731,10400.0
2007-05-09 15:40:00,19.38,19.4,19.38,19.4,9600.0,18.2636,18.2825,18.2636,18.2825,9600.0
2007-05-09 15:45:00,19.4,19.4,19.39,19.4,3600.0,18.2825,18.2825,18.2731,18.2825,3600.0
2007-05-09 15:50:00,19.39,19.4,19.36,19.37,18600.0,18.2731,18.2825,18.2448,18.2542,18600.0
2007-05-09 15:55:00,19.36,19.39,19.36,19.39,11800.0,18.2448,18.2731,18.2448,18.2731,11800.0
2007-05-10 09:30:00,19.39,19.39,19.25,19.25,14200.0,18.2731,18.2731,18.1411,18.1411,14200.0
2007-05-10 09:35:00,19.25,19.34,19.24,19.3,7400.0,18.1411,18.2259,18.1317,18.1882,7400.0
2007-05-10 09:40:00,19.29,19.29,19.18,19.18,8600.0,18.1788,18.1788,18.0752,18.0752,8600.0
2007-05-10 09:45:00,19.18,19.3,19.18,19.27,27600.0,18.0752,18.1882,18.0752,18.16,27600.0
2007-05-10 09:50:00,19.29,19.3,19.27,19.29,6600.0,18.1788,18.1882,18.16,18.1788,6600.0
2007-05-10 09:55:00,19.28,19.29,19.26,19.29,5200.0,18.1694,18.1788,18.1505,18.1788,5200.0
2007-05-10 10:00:00,19.3,19.3,19.27,19.27,5400.0,18.1882,18.1882,18.16,18.16,5400.0
2007-05-10 10:05:00,19.27,19.32,19.26,19.3,9800.0,18.16,18.2071,18.1505,18.1882,9800.0
2007-05-10 10:10:00,19.3,19.32,19.3,19.32,4000.0,18.1882,18.2071,18.1882,18.2071,4000.0
2007-05-10 10:15:00,19.31,19.34,19.31,19.34,3200.0,18.1977,18.2259,18.1977,18.2259,3200.0
2007-05-10 10:20:00,19.33,19.34,19.33,19.34,2200.0,18.2165,18.2259,18.2165,18.2259,2200.0
2007-05-10 10:25:00,19.35,19.36,19.35,19.36,3000.0,18.2354,18.2448,18.2354,18.2448,3000.0
2007-05-10 10:30:00,19.35,19.42,19.35,19.42,15600.0,18.2354,18.3013,18.2354,18.3013,15600.0
2007-05-10 10:35:00,19.42,19.42,19.39,19.42,7400.0,18.3013,18.3013,18.2731,18.3013,7400.0
2007-05-10 10:40:00,19.41,19.43,19.41,19.43,4000.0,18.2919,18.3108,18.2919,18.3108,4000.0
2007-05-10 10:45:00,19.43,19.43,19.4,19.42,6000.0,18.3108,18.3108,18.2825,18.3013,6000.0
2007-05-10 10:50:00,19.43,19.44,19.42,19.43,3800.0,18.3108,18.3202,18.3013,18.3108,3800.0
2007-05-10 10:55:00,19.43,19.45,19.39,19.43,19200.0,18.3108,18.3296,18.2731,18.3108,19200.0
2007-05-10 11:00:00,19.43,19.43,19.41,19.41,1800.0,18.3108,18.3108,18.2919,18.2919,1800.0
2007-05-10 11:05:00,19.41,19.42,19.37,19.37,3600.0,18.2919,18.3013,18.2542,18.2542,3600.0
2007-05-10 11:10:00,19.36,19.42,19.36,19.42,11800.0,18.2448,18.3013,18.2448,18.3013,11800.0
2007-05-10 11:15:00,19.4,19.4,19.36,19.36,8400.0,18.2825,18.2825,18.2448,18.2448,8400.0
2007-05-10 11:20:00,19.36,19.39,19.36,19.36,7200.0,18.2448,18.2731,18.2448,18.2448,7200.0
2007-05-10 11:25:00,19.36,19.39,19.36,19.36,8000.0,18.2448,18.2731,18.2448,18.2448,8000.0
2007-05-10 11:30:00,19.36,19.43,19.36,19.4,23000.0,18.2448,18.3108,18.2448,18.2825,23000.0
2007-05-10 11:35:00,19.41,19.43,19.4,19.42,9200.0,18.2919,18.3108,18.2825,18.3013,9200.0
2007-05-10 11:40:00,19.41,19.41,19.39,19.4,3000.0,18.2919,18.2919,18.2731,18.2825,3000.0
2007-05-10 11:45:00,19.39,19.39,19.35,19.36,9000.0,18.2731,18.2731,18.2354,18.2448,9000.0
2007-05-10 11:50:00,19.36,19.36,19.35,19.35,3000.0,18.2448,18.2448,18.2354,18.2354,3000.0
2007-05-10 11:55:00,19.36,19.36,19.34,19.34,7200.0,18.2448,18.2448,18.2259,18.2259,7200.0
2007-05-10 12:00:00,19.33,19.38,19.3,19.32,20200.0,18.2165,18.2636,18.1882,18.2071,20200.0
2007-05-10 12:05:00,19.33,19.36,19.28,19.33,36800.0,18.2165,18.2448,18.1694,18.2165,36800.0
2007-05-10 12:10:00,19.33,19.33,19.3,19.3,3600.0,18.2165,18.2165,18.1882,18.1882,3600.0
2007-05-10 12:15:00,19.29,19.34,19.29,19.33,23400.0,18.1788,18.2259,18.1788,18.2165,23400.0
2007-05-10 12:20:00,19.34,19.35,19.34,19.35,8200.0,18.2259,18.2354,18.2259,18.2354,8200.0
2007-05-10 12:25:00,19.35,19.47,19.35,19.47,59400.0,18.2354,18.3485,18.2354,18.3485,59400.0
2007-05-10 12:30:00,19.45,19.48,19.42,19.43,21600.0,18.3296,18.3579,18.3013,18.3108,21600.0
2007-05-10 12:35:00,19.43,19.43,19.43,19.43,1000.0,18.3108,18.3108,18.3108,18.3108,1000.0
2007-05-10 12:40:00,19.43,19.43,19.42,19.42,5200.0,18.3108,18.3108,18.3013,18.3013,5200.0
2007-05-10 12:45:00,19.43,19.43,19.4,19.4,1400.0,18.3108,18.3108,18.2825,18.2825,1400.0
2007-05-10 12:50:00,19.4,19.4,19.39,19.39,3600.0,18.2825,18.2825,18.2731,18.2731,3600.0
2007-05-10 12:55:00,19.39,19.39,19.38,19.38,1400.0,18.2731,18.2731,18.2636,18.2636,1400.0
2007-05-10 13:00:00,19.36,19.36,19.34,19.34,4600.0,18.2448,18.2448,18.2259,18.2259,4600.0
2007-05-10 13:05:00,19.35,19.35,19.32,19.33,10200.0,18.2354,18.2354,18.2071,18.2165,10200.0
2007-05-10 13:10:00,19.33,19.33,19.32,19.33,2400.0,18.2165,18.2165,18.2071,18.2165,2400.0
2007-05-10 13:15:00,19.31,19.34,19.31,19.34,12400.0,18.1977,18.2259,18.1977,18.2259,12400.0
2007-05-10 13:20:00,19.36,19.39,19.34,19.34,14600.0,18.2448,18.2731,18.2259,18.2259,14600.0
2007-05-10 13:25:00,19.34,19.4,19.33,19.39,40400.0,18.2259,18.2825,18.2165,18.2731,40400.0
2007-05-10 13:30:00,19.4,19.4,19.34,19.35,5000.0,18.2825,18.2825,18.2259,18.2354,5000.0
2007-05-10 13:35:00,19.33,19.34,19.32,19.34,2000.0,18.2165,18.2259,18.2071,18.2259,2000.0
2007-05-10 13:40:00,19.32,19.38,19.31,19.38,25000.0,18.2071,18.2636,18.1977,18.2636,25000.0
2007-05-10 13:45:00,19.36,19.38,19.34,19.34,5200.0,18.2448,18.2636,18.2259,18.2259,5200.0
2007-05-10 13:50:00,19.35,19.43,19.34,19.41,31600.0,18.2354,18.3108,18.2259,18.2919,31600.0
2007-05-10 13:55:00,19.4,19.4,19.4,19.4,5000.0,18.2825,18.2825,18.2825,18.2825,5000.0
2007-05-10 14:00:00,19.4,19.4,19.39,19.4,14600.0,18.2825,18.2825,18.2731,18.2825,14600.0
2007-05-10 14:05:00,19.4,19.41,19.4,19.41,5400.0,18.2825,18.2919,18.2825,18.2919,5400.0
2007-05-10 14:10:00,19.41,19.41,19.38,19.38,4800.0,18.2919,18.2919,18.2636,18.2636,4800.0
2007-05-10 14:15:00,19.38,19.38,19.38,19.38,1400.0,18.2636,18.2636,18.2636,18.2636,1400.0
2007-05-10 14:20:00,19.38,19.38,19.37,19.38,3200.0,18.2636,18.2636,18.2542,18.2636,3200.0
2007-05-10 14:25:00,19.38,19.42,19.38,19.41,29000.0,18.2636,18.3013,18.2636,18.2919,29000.0
2007-05-10 14:30:00,19.41,19.41,19.4,19.41,60200.0,18.2919,18.2919,18.2825,18.2919,60200.0
2007-05-10 14:35:00,19.41,19.43,19.41,19.43,24600.0,18.2919,18.3108,18.2919,18.3108,24600.0
2007-05-10 14:40:00,19.42,19.45,19.42,19.43,10600.0,18.3013,18.3296,18.3013,18.3108,10600.0
2007-05-10 14:45:00,19.43,19.45,19.43,19.45,11600.0,18.3108,18.3296,18.3108,18.3296,11600.0
2007-05-10 14:50:00,19.45,19.47,19.43,19.47,23600.0,18.3296,18.3485,18.3108,18.3485,23600.0
2007-05-10 14:55:00,19.47,19.47,19.42,19.43,16800.0,18.3485,18.3485,18.3013,18.3108,16800.0
2007-05-10 15:00:00,19.43,19.43,19.42,19.42,5000.0,18.3108,18.3108,18.3013,18.3013,5000.0
2007-05-10 15:05:00,19.42,19.42,19.41,19.42,9000.0,18.3013,18.3013,18.2919,18.3013,9000.0
2007-05-10 15:10:00,19.41,19.41,19.36,19.36,4600.0,18.2919,18.2919,18.2448,18.2448,4600.0
2007-05-10 15:15:00,19.36,19.36,19.35,19.35,11400.0,18.2448,18.2448,18.2354,18.2354,11400.0
2007-05-10 15:20:00,19.35,19.38,19.35,19.36,8200.0,18.2354,18.2636,18.2354,18.2448,8200.0
2007-05-10 15:25:00,19.36,19.37,19.35,19.36,12000.0,18.2448,18.2542,18.2354,18.2448,12000.0
2007-05-10 15:30:00,19.36,19.36,19.35,19.36,7600.0,18.2448,18.2448,18.2354,18.2448,7600.0
2007-05-10 15:35:00,19.35,19.35,19.34,19.35,6200.0,18.2354,18.2354,18.2259,18.2354,6200.0
2007-05-10 15:40:00,19.34,19.36,19.34,19.35,14200.0,18.2259,18.2448,18.2259,18.2354,14200.0
2007-05-10 15:45:00,19.35,19.36,19.33,19.33,15200.0,18.2354,18.2448,18.2165,18.2165,15200.0
2007-05-10 15:50:00,19.33,19.34,19.32,19.34,22600.0,18.2165,18.2259,18.2071,18.2259,22600.0
2007-05-10 15:55:00,19.34,19.34,19.31,19.31,14000.0,18.2259,18.2259,18.1977,18.1977,14000.0
2007-05-11 09:30:00,19.4,19.45,19.37,19.37,5800.0,18.2825,18.3296,18.2542,18.2542,5800.0
2007-05-11 09:35:00,19.36,19.4,19.36,19.4,2000.0,18.2448,18.2825,18.2448,18.2825,2000.0
2007-05-11 09:40:00,19.4,19.4,19.32,19.32,2600.0,18.2825,18.2825,18.2071,18.2071,2600.0
2007-05-11 09:45:00,19.29,19.33,19.26,19.28,8800.0,18.1788,18.2165,18.1505,18.1694,8800.0
2007-05-11 09:50:00,19.25,19.27,19.25,19.25,2400.0,18.1411,18.16,18.1411,18.1411,2400.0
2007-05-11 09:55:00,19.25,19.25,19.24,19.24,2600.0,18.1411,18.1411,18.1317,18.1317,2600.0
2007-05-11 10:00:00,19.23,19.24,19.21,19.22,6400.0,18.1223,18.1317,18.1034,18.1129,6400.0
2007-05-11 10:05:00,19.22,19.22,19.21,19.21,5400.0,18.1129,18.1129,18.1034,18.1034,5400.0
2007-05-11 10:10:00,19.21,19.24,19.21,19.22,3000.0,18.1034,18.1317,18.1034,18.1129,3000.0
2007-05-11 10:15:00,19.21,19.24,19.21,19.23,6000.0,18.1034,18.1317,18.1034,18.1223,6000.0
2007-05-11 10:20:00,19.23,19.24,19.23,19.24,3000.0,18.1223,18.1317,18.1223,18.1317,3000.0
2007-05-11 10:25:00,19.24,19.25,19.24,19.25,7200.0,18.1317,18.1411,18.1317,18.1411,7200.0
2007-05-11 10:30:00,19.24,19.28,19.24,19.25,3800.0,18.1317,18.1694,18.1317,18.1411,3800.0
2007-05-11 10:35:00,19.25,19.26,19.24,19.24,1600.0,18.1411,18.1505,18.1317,18.1317,1600.0
2007-05-11 10:40:00,19.24,19.24,19.23,19.23,3800.0,18.1317,18.1317,18.1223,18.1223,3800.0
2007-05-11 10:45:00,19.23,19.23,19.23,19.23,2600.0,18.1223,18.1223,18.1223,18.1223,2600.0
2007-05-11 10:50:00,19.23,19.28,19.23,19.25,8200.0,18.1223,18.1694,18.1223,18.1411,8200.0
2007-05-11 10:55:00,19.28,19.29,19.27,19.29,1600.0,18.1694,18.1788,18.16,18.1788,1600.0
2007-05-11 11:00:00,19.28,19.32,19.27,19.31,5200.0,18.1694,18.2071,18.16,18.1977,5200.0
2007-05-11 11:05:00,19.31,19.33,19.3,19.32,3200.0,18.1977,18.2165,18.1882,18.2071,3200.0
2007-05-11 11:10:00,19.33,19.38,19.33,19.38,13800.0,18.2165,18.2636,18.2165,18.2636,13800.0
2007-05-11 11:15:00,19.39,19.4,19.39,19.39,8800.0,18.2731,18.2825,18.2731,18.2731,8800.0
2007-05-11 11:20:00,19.4,19.41,19.39,19.39,3600.0,18.2825,18.2919,18.2731,18.2731,3600.0
2007-05-11 11:25:00,19.41,19.43,19.4,19.43,119800.0,18.2919,18.3108,18.2825,18.3108,119800.0
2007-05-11 11:30:00,19.43,19.43,19.39,19.4,5000.0,18.3108,18.3108,18.2731,18.2825,5000.0
2007-05-11 11:35:00,19.39,19.47,19.36,19.47,47200.0,18.2731,18.3485,18.2448,18.3485,47200.0
2007-05-11 11:40:00,19.45,19.45,19.39,19.42,23400.0,18.3296,18.3296,18.2731,18.3013,23400.0
2007-05-11 11:45:00,19.42,19.42,19.41,19.42,4000.0,18.3013,18.3013,18.2919,18.3013,4000.0
2007-05-11 11:50:00,19.41,19.43,19.41,19.42,2400.0,18.2919,18.3108,18.2919,18.3013,2400.0
2007-05-11 11:55:00,19.41,19.42,19.41,19.41,2600.0,18.2919,18.3013,18.2919,18.2919,2600.0
2007-05-11 12:00:00,19.41,19.42,19.4,19.4,3600.0,18.2919,18.3013,18.2825,18.2825,3600.0
2007-05-11 12:05:00,19.41,19.49,19.4,19.46,23200.0,18.2919,18.3673,18.2825,18.339,23200.0
2007-05-11 12:10:00,19.46,19.46,19.46,19.46,0.0,18.339,18.339,18.339,18.339,0.0
2007-05-11 12:15:00,19.46,19.46,19.43,19.43,3200.0,18.339,18.339,18.3108,18.3108,3200.0
2007-05-11 12:20:00,19.43,19.43,19.43,19.43,400.0,18.3108,18.3108,18.3108,18.3108,400.0
2007-05-11 12:25:00,19.42,19.42,19.4,19.4,1400.0,18.3013,18.3013,18.2825,18.2825,1400.0
2007-05-11 12:30:00,19.4,19.41,19.4,19.41,25800.0,18.2825,18.2919,18.2825,18.2919,25800.0
2007-05-11 12:35:00,19.41,19.41,19.37,19.38,9800.0,18.2919,18.2919,18.2542,18.2636,9800.0
2007-05-11 12:40:00,19.37,19.4,19.37,19.38,15600.0,18.2542,18.2825,18.2542,18.2636,15600.0
2007-05-11 12:45:00,19.38,19.4,19.36,19.39,12200.0,18.2636,18.2825,18.2448,18.2731,12200.0
2007-05-11 12:50:00,19.39,19.42,19.39,19.42,8600.0,18.2731,18.3013,18.2731,18.3013,8600.0
2007-05-11 12:55:00,19.42,19.43,19.42,19.43,3400.0,18.3013,18.3108,18.3013,18.3108,3400.0
2007-05-11 13:00:00,19.41,19.43,19.41,19.41,8400.0,18.2919,18.3108,18.2919,18.2919,8400.0
2007-05-11 13:05:00,19.42,19.43,19.41,19.43,13000.0,18.3013,18.3108,18.2919,18.3108,13000.0
2007-05-11 13:10:00,19.43,19.45,19.43,19.43,13000.0,18.3108,18.3296,18.3108,18.3108,13000.0
2007-05-11 13:15:00,19.43,19.45,19.43,19.45,12200.0,18.3108,18.3296,18.3108,18.3296,12200.0
2007-05-11 13:20:00,19.44,19.46,19.43,19.46,10600.0,18.3202,18.339,18.3108,18.339,10600.0
2007-05-11 13:25:00,19.46,19.49,19.44,19.47,7600.0,18.339,18.3673,18.3202,18.3485,7600.0
2007-05-11 13:30:00,19.47,19.47,19.46,19.46,1600.0,18.3485,18.3485,18.339,18.339,1600.0
2007-05-11 13:35:00,19.45,19.45,19.43,19.43,3000.0,18.3296,18.3296,18.3108,18.3108,3000.0
2007-05-11 13:40:00,19.42,19.45,19.4,19.45,33000.0,18.3013,18.3296,18.2825,18.3296,33000.0
2007-05-11 13:45:00,19.43,19.43,19.43,19.43,8600.0,18.3108,18.3108,18.3108,18.3108,8600.0
2007-05-11 13:50:00,19.43,19.45,19.43,19.43,21000.0,18.3108,18.3296,18.3108,18.3108,21000.0
2007-05-11 13:55:00,19.42,19.42,19.4,19.4,5600.0,18.3013,18.3013,18.2825,18.2825,5600.0
2007-05-11 14:00:00,19.39,19.47,19.39,19.45,38000.0,18.2731,18.3485,18.2731,18.3296,38000.0
2007-05-11 14:05:00,19.46,19.46,19.43,19.45,14800.0,18.339,18.339,18.3108,18.3296,14800.0
2007-05-11 14:10:00,19.46,19.46,19.46,19.46,2600.0,18.339,18.339,18.339,18.339,2600.0
2007-05-11 14:15:00,19.43,19.44,19.42,19.42,10600.0,18.3108,18.3202,18.3013,18.3013,10600.0
2007-05-11 14:20:00,19.42,19.43,19.41,19.43,11800.0,18.3013,18.3108,18.2919,18.3108,11800.0
2007-05-11 14:25:00,19.43,19.43,19.42,19.42,2000.0,18.3108,18.3108,18.3013,18.3013,2000.0
2007-05-11 14:30:00,19.41,19.42,19.4,19.4,9000.0,18.2919,18.3013,18.2825,18.2825,9000.0
2007-05-11 14:35:00,19.42,19.45,19.41,19.43,25200.0,18.3013,18.3296,18.2919,18.3108,25200.0
2007-05-11 14:40:00,19.42,19.43,19.42,19.43,2200.0,18.3013,18.3108,18.3013,18.3108,2200.0
2007-05-11 14:45:00,19.43,19.43,19.43,19.43,1200.0,18.3108,18.3108,18.3108,18.3108,1200.0
2007-05-11 14:50:00,19.43,19.46,19.43,19.45,11600.0,18.3108,18.339,18.3108,18.3296,11600.0
2007-05-11 14:55:00,19.45,19.45,19.43,19.43,18200.0,18.3296,18.3296,18.3108,18.3108,18200.0
2007-05-11 15:00:00,19.43,19.46,19.43,19.46,14600.0,18.3108,18.339,18.3108,18.339,14600.0
2007-05-11 15:05:00,19.44,19.46,19.44,19.46,600.0,18.3202,18.339,18.3202,18.339,600.0
2007-05-11 15:10:00,19.45,19.46,19.45,19.46,9400.0,18.3296,18.339,18.3296,18.339,9400.0
2007-05-11 15:15:00,19.44,19.46,19.44,19.45,7400.0,18.3202,18.339,18.3202,18.3296,7400.0
2007-05-11 15:20:00,19.46,19.46,19.45,19.46,9000.0,18.339,18.339,18.3296,18.339,9000.0
2007-05-11 15:25:00,19.47,19.47,19.46,19.46,3800.0,18.3485,18.3485,18.339,18.339,3800.0
2007-05-11 15:30:00,19.46,19.46,19.44,19.46,12600.0,18.339,18.339,18.3202,18.339,12600.0
2007-05-11 15:35:00,19.46,19.46,19.46,19.46,3000.0,18.339,18.339,18.339,18.339,3000.0
2007-05-11 15:40:00,19.46,19.46,19.45,19.45,13400.0,18.339,18.339,18.3296,18.3296,13400.0
2007-05-11 15:45:00,19.45,19.45,19.44,19.45,11800.0,18.3296,18.3296,18.3202,18.3296,11800.0
2007-05-11 15:50:00,19.45,19.47,19.45,19.47,30800.0,18.3296,18.3485,18.3296,18.3485,30800.0
2007-05-11 15:55:00,19.47,19.48,19.45,19.47,20400.0,18.3485,18.3579,18.3296,18.3485,20400.0
2007-05-14 09:30:00,19.49,19.5,19.44,19.44,14400.0,18.3673,18.3767,18.3202,18.3202,14400.0
2007-05-14 09:35:00,19.46,19.55,19.46,19.53,11000.0,18.339,18.4238,18.339,18.405,11000.0
2007-05-14 09:40:00,19.52,19.52,19.4,19.42,3200.0,18.3956,18.3956,18.2825,18.3013,3200.0
2007-05-14 09:45:00,19.43,19.44,19.42,19.43,3200.0,18.3108,18.3202,18.3013,18.3108,3200.0
2007-05-14 09:50:00,19.43,19.43,19.41,19.41,47800.0,18.3108,18.3108,18.2919,18.2919,47800.0
2007-05-14 09:55:00,19.42,19.45,19.42,19.44,1800.0,18.3013,18.3296,18.3013,18.3202,1800.0
2007-05-14 10:00:00,19.44,19.44,19.37,19.37,3000.0,18.3202,18.3202,18.2542,18.2542,3000.0
2007-05-14 10:05:00,19.38,19.39,19.37,19.39,2000.0,18.2636,18.2731,18.2542,18.2731,2000.0
2007-05-14 10:10:00,19.4,19.4,19.39,19.4,4800.0,18.2825,18.2825,18.2731,18.2825,4800.0
2007-05-14 10:15:00,19.39,19.41,19.38,19.41,134400.0,18.2731,18.2919,18.2636,18.2919,134400.0
2007-05-14 10:20:00,19.4,19.41,19.35,19.35,70800.0,18.2825,18.2919,18.2354,18.2354,70800.0
2007-05-14 10:25:00,19.35,19.36,19.33,19.35,16600.0,18.2354,18.2448,18.2165,18.2354,16600.0
2007-05-14 10:30:00,19.35,19.36,19.35,19.36,6600.0,18.2354,18.2448,18.2354,18.2448,6600.0
2007-05-14 10:35:00,19.35,19.36,19.35,19.36,2600.0,18.2354,18.2448,18.2354,18.2448,2600.0
2007-05-14 10:40:00,19.36,19.39,19.36,19.39,8200.0,18.2448,18.2731,18.2448,18.2731,8200.0
2007-05-14 10:45:00,19.39,19.39,19.39,19.39,400.0,18.2731,18.2731,18.2731,18.2731,400.0
2007-05-14 10:50:00,19.39,19.4,19.39,19.4,1600.0,18.2731,18.2825,18.2731,18.2825,1600.0
2007-05-14 10:55:00,19.4,19.4,19.4,19.4,1400.0,18.2825,18.2825,18.2825,18.2825,1400.0
2007-05-14 11:00:00,19.4,19.41,19.39,19.4,211200.0,18.2825,18.2919,18.2731,18.2825,211200.0
2007-05-14 11:05:00,19.41,19.41,19.4,19.4,4400.0,18.2919,18.2919,18.2825,18.2825,4400.0
2007-05-14 11:10:00,19.4,19.42,19.39,19.42,4000.0,18.2825,18.3013,18.2731,18.3013,4000.0
2007-05-14 11:15:00,19.42,19.43,19.42,19.43,400.0,18.3013,18.3108,18.3013,18.3108,400.0
2007-05-14 11:20:00,19.43,19.43,19.42,19.43,800.0,18.3108,18.3108,18.3013,18.3108,800.0
2007-05-14 11:25:00,19.43,19.43,19.42,19.42,2200.0,18.3108,18.3108,18.3013,18.3013,2200.0
2007-05-14 11:30:00,19.43,19.43,19.41,19.43,800.0,18.3108,18.3108,18.2919,18.3108,800.0
2007-05-14 11:35:00,19.43,19.44,19.43,19.44,2000.0,18.3108,18.3202,18.3108,18.3202,2000.0
2007-05-14 11:40:00,19.45,19.48,19.45,19.48,1000.0,18.3296,18.3579,18.3296,18.3579,1000.0
2007-05-14 11:45:00,19.48,19.48,19.47,19.47,1400.0,18.3579,18.3579,18.3485,18.3485,1400.0
2007-05-14 11:50:00,19.47,19.47,19.47,19.47,1000.0,18.3485,18.3485,18.3485,18.3485,1000.0
2007-05-14 11:55:00,19.47,19.48,19.47,19.47,800.0,18.3485,18.3579,18.3485,18.3485,800.0
2007-05-14 12:00:00,19.47,19.47,19.47,19.47,1800.0,18.3485,18.3485,18.3485,18.3485,1800.0
2007-05-14 12:05:00,19.47,19.47,19.46,19.46,3800.0,18.3485,18.3485,18.339,18.339,3800.0
2007-05-14 12:10:00,19.47,19.47,19.46,19.46,5600.0,18.3485,18.3485,18.339,18.339,5600.0
2007-05-14 12:15:00,19.47,19.47,19.46,19.47,1400.0,18.3485,18.3485,18.339,18.3485,1400.0
2007-05-14 12:20:00,19.46,19.48,19.46,19.48,3800.0,18.339,18.3579,18.339,18.3579,3800.0
2007-05-14 12:25:00,19.48,19.48,19.46,19.46,2200.0,18.3579,18.3579,18.339,18.339,2200.0
2007-05-14 12:30:00,19.47,19.5,19.47,19.5,75400.0,18.3485,18.3767,18.3485,18.3767,75400.0
2007-05-14 12:35:00,19.5,19.5,19.5,19.5,4400.0,18.3767,18.3767,18.3767,18.3767,4400.0
2007-05-14 12:40:00,19.5,19.5,19.5,19.5,15600.0,18.3767,18.3767,18.3767,18.3767,15600.0
2007-05-14 12:45:00,19.5,19.5,19.5,19.5,11600.0,18.3767,18.3767,18.3767,18.3767,11600.0
2007-05-14 12:50:00,19.5,19.5,19.5,19.5,3000.0,18.3767,18.3767,18.3767,18.3767,3000.0
2007-05-14 12:55:00,19.52,19.52,19.5,19.51,600.0,18.3956,18.3956,18.3767,18.3861,600.0
2007-05-14 13:00:00,19.5,19.5,19.5,19.5,4000.0,18.3767,18.3767,18.3767,18.3767,4000.0
2007-05-14 13:05:00,19.5,19.5,19.5,19.5,1200.0,18.3767,18.3767,18.3767,18.3767,1200.0
2007-05-14 13:10:00,19.5,19.5,19.5,19.5,4800.0,18.3767,18.3767,18.3767,18.3767,4800.0
2007-05-14 13:15:00,19.5,19.5,19.5,19.5,13400.0,18.3767,18.3767,18.3767,18.3767,13400.0
2007-05-14 13:20:00,19.5,19.53,19.5,19.52,8200.0,18.3767,18.405,18.3767,18.3956,8200.0
2007-05-14 13:25:00,19.52,19.53,19.51,19.51,3600.0,18.3956,18.405,18.3861,18.3861,3600.0
2007-05-14 13:30:00,19.51,19.52,19.5,19.5,1600.0,18.3861,18.3956,18.3767,18.3767,1600.0
2007-05-14 13:35:00,19.51,19.51,19.5,19.5,9800.0,18.3861,18.3861,18.3767,18.3767,9800.0
2007-05-14 13:40:00,19.5,19.5,19.47,19.48,4400.0,18.3767,18.3767,18.3485,18.3579,4400.0
2007-05-14 13:45:00,19.48,19.48,19.46,19.46,7600.0,18.3579,18.3579,18.339,18.339,7600.0
2007-05-14 13:50:00,19.43,19.43,19.4,19.4,7000.0,18.3108,18.3108,18.2825,18.2825,7000.0
2007-05-14 13:55:00,19.4,19.5,19.37,19.47,45000.0,18.2825,18.3767,18.2542,18.3485,45000.0
2007-05-14 14:00:00,19.46,19.46,19.38,19.38,8400.0,18.339,18.339,18.2636,18.2636,8400.0
2007-05-14 14:05:00,19.38,19.52,19.37,19.5,83000.0,18.2636,18.3956,18.2542,18.3767,83000.0
2007-05-14 14:10:00,19.5,19.5,19.44,19.44,8800.0,18.3767,18.3767,18.3202,18.3202,8800.0
2007-05-14 14:15:00,19.44,19.44,19.39,19.39,5800.0,18.3202,18.3202,18.2731,18.2731,5800.0
2007-05-14 14:20:00,19.38,19.5,19.38,19.49,50400.0,18.2636,18.3767,18.2636,18.3673,50400.0
2007-05-14 14:25:00,19.48,19.49,19.48,19.48,3600.0,18.3579,18.3673,18.3579,18.3579,3600.0
2007-05-14 14:30:00,19.48,19.51,19.48,19.5,24600.0,18.3579,18.3861,18.3579,18.3767,24600.0
2007-05-14 14:35:00,19.49,19.53,19.47,19.51,18200.0,18.3673,18.405,18.3485,18.3861,18200.0
2007-05-14 14:40:00,19.5,19.5,19.49,19.5,2400.0,18.3767,18.3767,18.3673,18.3767,2400.0
2007-05-14 14:45:00,19.49,19.49,19.49,19.49,1800.0,18.3673,18.3673,18.3673,18.3673,1800.0
2007-05-14 14:50:00,19.49,19.53,19.49,19.51,6000.0,18.3673,18.405,18.3673,18.3861,6000.0
2007-05-14 14:55:00,19.5,19.51,19.5,19.5,4400.0,18.3767,18.3861,18.3767,18.3767,4400.0
2007-05-14 15:00:00,19.5,19.5,19.46,19.48,11000.0,18.3767,18.3767,18.339,18.3579,11000.0
2007-05-14 15:05:00,19.48,19.48,19.47,19.48,6400.0,18.3579,18.3579,18.3485,18.3579,6400.0
2007-05-14 15:10:00,19.47,19.48,19.47,19.48,2400.0,18.3485,18.3579,18.3485,18.3579,2400.0
2007-05-14 15:15:00,19.48,19.5,19.47,19.48,7400.0,18.3579,18.3767,18.3485,18.3579,7400.0
2007-05-14 15:20:00,19.47,19.48,19.46,19.47,5000.0,18.3485,18.3579,18.339,18.3485,5000.0
2007-05-14 15:25:00,19.47,19.47,19.45,19.45,3600.0,18.3485,18.3485,18.3296,18.3296,3600.0
2007-05-14 15:30:00,19.46,19.46,19.45,19.45,1400.0,18.339,18.339,18.3296,18.3296,1400.0
2007-05-14 15:35:00,19.44,19.46,19.44,19.46,8200.0,18.3202,18.339,18.3202,18.339,8200.0
2007-05-14 15:40:00,19.46,19.46,19.43,19.43,3000.0,18.339,18.339,18.3108,18.3108,3000.0
2007-05-14 15:45:00,19.43,19.46,19.43,19.46,20600.0,18.3108,18.339,18.3108,18.339,20600.0
2007-05-14 15:50:00,19.46,19.46,19.45,19.45,14200.0,18.339,18.339,18.3296,18.3296,14200.0
2007-05-14 15:55:00,19.45,19.5,19.43,19.46,50400.0,18.3296,18.3767,18.3108,18.339,50400.0
2007-05-15 09:30:00,19.47,19.5,19.31,19.31,8200.0,18.358,18.3863,18.2071,18.2071,8200.0
2007-05-15 09:35:00,19.36,19.4,19.32,19.36,8400.0,18.2542,18.292,18.2165,18.2542,8400.0
2007-05-15 09:40:00,19.38,19.38,19.31,19.34,39800.0,18.2731,18.2731,18.2071,18.2354,39800.0
2007-05-15 09:45:00,19.34,19.35,19.32,19.34,85000.0,18.2354,18.2448,18.2165,18.2354,85000.0
2007-05-15 09:50:00,19.33,19.34,19.3,19.31,345800.0,18.226,18.2354,18.1977,18.2071,345800.0
2007-05-15 09:55:00,19.3,19.33,19.29,19.33,29200.0,18.1977,18.226,18.1882,18.226,29200.0
2007-05-15 10:00:00,19.35,19.4,19.34,19.4,18000.0,18.2448,18.292,18.2354,18.292,18000.0
2007-05-15 10:05:00,19.4,19.45,19.4,19.45,30600.0,18.292,18.3391,18.292,18.3391,30600.0
2007-05-15 10:10:00,19.44,19.44,19.4,19.4,5800.0,18.3297,18.3297,18.292,18.292,5800.0
2007-05-15 10:15:00,19.38,19.38,19.34,19.34,5400.0,18.2731,18.2731,18.2354,18.2354,5400.0
2007-05-15 10:20:00,19.35,19.39,19.35,19.39,9600.0,18.2448,18.2825,18.2448,18.2825,9600.0
2007-05-15 10:25:00,19.37,19.38,19.37,19.38,3200.0,18.2637,18.2731,18.2637,18.2731,3200.0
2007-05-15 10:30:00,19.38,19.39,19.38,19.39,1200.0,18.2731,18.2825,18.2731,18.2825,1200.0
2007-05-15 10:35:00,19.38,19.38,19.36,19.36,1600.0,18.2731,18.2731,18.2542,18.2542,1600.0
2007-05-15 10:40:00,19.35,19.35,19.34,19.34,800.0,18.2448,18.2448,18.2354,18.2354,800.0
2007-05-15 10:45:00,19.34,19.34,19.31,19.31,6800.0,18.2354,18.2354,18.2071,18.2071,6800.0
2007-05-15 10:50:00,19.31,19.31,19.3,19.3,5400.0,18.2071,18.2071,18.1977,18.1977,5400.0
2007-05-15 10:55:00,19.29,19.29,19.26,19.26,10000.0,18.1882,18.1882,18.16,18.16,10000.0
2007-05-15 11:00:00,19.25,19.26,19.25,19.26,11000.0,18.1505,18.16,18.1505,18.16,11000.0
2007-05-15 11:05:00,19.26,19.26,19.21,19.22,23800.0,18.16,18.16,18.1128,18.1222,23800.0
2007-05-15 11:10:00,19.21,19.21,19.09,19.09,63000.0,18.1128,18.1128,17.9997,17.9997,63000.0
2007-05-15 11:15:00,19.09,19.11,19.04,19.11,61200.0,17.9997,18.0185,17.9525,18.0185,61200.0
2007-05-15 11:20:00,19.11,19.2,19.11,19.2,37400.0,18.0185,18.1034,18.0185,18.1034,37400.0
2007-05-15 11:25:00,19.18,19.25,19.18,19.25,13200.0,18.0845,18.1505,18.0845,18.1505,13200.0
2007-05-15 11:30:00,19.25,19.32,19.24,19.31,27000.0,18.1505,18.2165,18.1411,18.2071,27000.0
2007-05-15 11:35:00,19.31,19.33,19.29,19.32,35000.0,18.2071,18.226,18.1882,18.2165,35000.0
2007-05-15 11:40:00,19.33,19.34,19.31,19.31,6600.0,18.226,18.2354,18.2071,18.2071,6600.0
2007-05-15 11:45:00,19.3,19.32,19.28,19.3,14800.0,18.1977,18.2165,18.1788,18.1977,14800.0
2007-05-15 11:50:00,19.28,19.3,19.26,19.27,7800.0,18.1788,18.1977,18.16,18.1694,7800.0
2007-05-15 11:55:00,19.27,19.27,19.27,19.27,800.0,18.1694,18.1694,18.1694,18.1694,800.0
2007-05-15 12:00:00,19.27,19.27,19.25,19.25,9600.0,18.1694,18.1694,18.1505,18.1505,9600.0
2007-05-15 12:05:00,19.26,19.3,19.25,19.3,17400.0,18.16,18.1977,18.1505,18.1977,17400.0
2007-05-15 12:10:00,19.3,19.34,19.3,19.34,14200.0,18.1977,18.2354,18.1977,18.2354,14200.0
2007-05-15 12:15:00,19.34,19.34,19.32,19.33,5200.0,18.2354,18.2354,18.2165,18.226,5200.0
2007-05-15 12:20:00,19.34,19.35,19.33,19.34,10000.0,18.2354,18.2448,18.226,18.2354,10000.0
2007-05-15 12:25:00,19.34,19.35,19.33,19.35,9400.0,18.2354,18.2448,18.226,18.2448,9400.0
2007-05-15 12:30:00,19.34,19.35,19.34,19.34,3200.0,18.2354,18.2448,18.2354,18.2354,3200.0
2007-05-15 12:35:00,19.34,19.35,19.34,19.35,8800.0,18.2354,18.2448,18.2354,18.2448,8800.0
2007-05-15 12:40:00,19.35,19.36,19.35,19.36,5200.0,18.2448,18.2542,18.2448,18.2542,5200.0
2007-05-15 12:45:00,19.36,19.36,19.35,19.36,4000.0,18.2542,18.2542,18.2448,18.2542,4000.0
2007-05-15 12:50:00,19.36,19.36,19.35,19.35,8800.0,18.2542,18.2542,18.2448,18.2448,8800.0
2007-05-15 12:55:00,19.36,19.36,19.33,19.34,8600.0,18.2542,18.2542,18.226,18.2354,8600.0
2007-05-15 13:00:00,19.34,19.35,19.32,19.32,17200.0,18.2354,18.2448,18.2165,18.2165,17200.0
2007-05-15 13:05:00,19.33,19.35,19.33,19.35,19200.0,18.226,18.2448,18.226,18.2448,19200.0
2007-05-15 13:10:00,19.35,19.38,19.35,19.38,7200.0,18.2448,18.2731,18.2448,18.2731,7200.0
2007-05-15 13:15:00,19.38,19.38,19.38,19.38,600.0,18.2731,18.2731,18.2731,18.2731,600.0
2007-05-15 13:20:00,19.38,19.39,19.38,19.39,2200.0,18.2731,18.2825,18.2731,18.2825,2200.0
2007-05-15 13:25:00,19.39,19.46,19.39,19.44,27000.0,18.2825,18.3485,18.2825,18.3297,27000.0
2007-05-15 13:30:00,19.45,19.45,19.43,19.44,7000.0,18.3391,18.3391,18.3203,18.3297,7000.0
2007-05-15 13:35:00,19.44,19.45,19.42,19.43,1800.0,18.3297,18.3391,18.3108,18.3203,1800.0
2007-05-15 13:40:00,19.41,19.41,19.4,19.41,9800.0,18.3014,18.3014,18.292,18.3014,9800.0
2007-05-15 13:45:00,19.39,19.39,19.37,19.39,8800.0,18.2825,18.2825,18.2637,18.2825,8800.0
2007-05-15 13:50:00,19.39,19.39,19.38,19.38,4600.0,18.2825,18.2825,18.2731,18.2731,4600.0
2007-05-15 13:55:00,19.38,19.38,19.38,19.38,3000.0,18.2731,18.2731,18.2731,18.2731,3000.0
2007-05-15 14:00:00,19.38,19.38,19.35,19.36,15600.0,18.2731,18.2731,18.2448,18.2542,15600.0
2007-05-15 14:05:00,19.36,19.38,19.36,19.38,17400.0,18.2542,18.2731,18.2542,18.2731,17400.0
2007-05-15 14:10:00,19.38,19.38,19.36,19.36,6000.0,18.2731,18.2731,18.2542,18.2542,6000.0
2007-05-15 14:15:00,19.36,19.36,19.33,19.34,7800.0,18.2542,18.2542,18.226,18.2354,7800.0
2007-05-15 14:20:00,19.33,19.35,19.33,19.34,7400.0,18.226,18.2448,18.226,18.2354,7400.0
2007-05-15 14:25:00,19.34,19.34,19.33,19.33,4400.0,18.2354,18.2354,18.226,18.226,4400.0
2007-05-15 14:30:00,19.34,19.34,19.32,19.32,14000.0,18.2354,18.2354,18.2165,18.2165,14000.0
2007-05-15 14:35:00,19.32,19.33,19.26,19.26,71600.0,18.2165,18.226,18.16,18.16,71600.0
2007-05-15 14:40:00,19.25,19.25,19.25,19.25,29200.0,18.1505,18.1505,18.1505,18.1505,29200.0
2007-05-15 14:45:00,19.25,19.29,19.25,19.28,28800.0,18.1505,18.1882,18.1505,18.1788,28800.0
2007-05-15 14:50:00,19.28,19.29,19.26,19.29,18800.0,18.1788,18.1882,18.16,18.1882,18800.0
2007-05-15 14:55:00,19.29,19.3,19.29,19.3,22400.0,18.1882,18.1977,18.1882,18.1977,22400.0
2007-05-15 15:00:00,19.3,19.32,19.3,19.3,9000.0,18.1977,18.2165,18.1977,18.1977,9000.0
2007-05-15 15:05:00,19.3,19.31,19.29,19.3,7000.0,18.1977,18.2071,18.1882,18.1977,7000.0
2007-05-15 15:10:00,19.28,19.31,19.28,19.3,31800.0,18.1788,18.2071,18.1788,18.1977,31800.0
2007-05-15 15:15:00,19.3,19.31,19.28,19.29,9800.0,18.1977,18.2071,18.1788,18.1882,9800.0
2007-05-15 15:20:00,19.28,19.29,19.27,19.29,11000.0,18.1788,18.1882,18.1694,18.1882,11000.0
2007-05-15 15:25:00,19.28,19.29,19.28,19.28,14400.0,18.1788,18.1882,18.1788,18.1788,14400.0
2007-05-15 15:30:00,19.28,19.29,19.25,19.25,16800.0,18.1788,18.1882,18.1505,18.1505,16800.0
2007-05-15 15:35:00,19.25,19.29,19.25,19.29,29600.0,18.1505,18.1882,18.1505,18.1882,29600.0
2007-05-15 15:40:00,19.29,19.29,19.25,19.25,18600.0,18.1882,18.1882,18.1505,18.1505,18600.0
2007-05-15 15:45:00,19.25,19.28,19.24,19.28,65400.0,18.1505,18.1788,18.1411,18.1788,65400.0
2007-05-15 15:50:00,19.28,19.3,19.28,19.29,124400.0,18.1788,18.1977,18.1788,18.1882,124400.0
2007-05-15 15:55:00,19.29,19.3,19.27,19.27,91400.0,18.1882,18.1977,18.1694,18.1694,91400.0
2007-05-16 09:30:00,19.35,19.41,19.22,19.22,11200.0,18.2448,18.3014,18.1222,18.1222,11200.0
2007-05-16 09:35:00,19.25,19.3,19.18,19.27,12200.0,18.1505,18.1977,18.0845,18.1694,12200.0
2007-05-16 09:40:00,19.27,19.27,19.18,19.18,10600.0,18.1694,18.1694,18.0845,18.0845,10600.0
2007-05-16 09:45:00,19.18,19.2,19.18,19.18,2800.0,18.0845,18.1034,18.0845,18.0845,2800.0
2007-05-16 09:50:00,19.2,19.21,19.15,19.15,10600.0,18.1034,18.1128,18.0562,18.0562,10600.0
2007-05-16 09:55:00,19.17,19.17,19.12,19.15,5000.0,18.0751,18.0751,18.028,18.0562,5000.0
2007-05-16 10:00:00,19.15,19.17,19.15,19.15,1600.0,18.0562,18.0751,18.0562,18.0562,1600.0
2007-05-16 10:05:00,19.16,19.16,19.15,19.15,10000.0,18.0657,18.0657,18.0562,18.0562,10000.0
2007-05-16 10:10:00,19.16,19.2,19.16,19.19,11000.0,18.0657,18.1034,18.0657,18.094,11000.0
2007-05-16 10:15:00,19.18,19.18,19.11,19.11,12600.0,18.0845,18.0845,18.0185,18.0185,12600.0
2007-05-16 10:20:00,19.12,19.15,19.12,19.12,27600.0,18.028,18.0562,18.028,18.028,27600.0
2007-05-16 10:25:00,19.12,19.23,19.09,19.21,357600.0,18.028,18.1317,17.9997,18.1128,357600.0
2007-05-16 10:30:00,19.21,19.21,19.08,19.11,119200.0,18.1128,18.1128,17.9902,18.0185,119200.0
2007-05-16 10:35:00,19.11,19.18,19.11,19.16,26600.0,18.0185,18.0845,18.0185,18.0657,26600.0
2007-05-16 10:40:00,19.16,19.16,19.1,19.11,12600.0,18.0657,18.0657,18.0091,18.0185,12600.0
2007-05-16 10:45:00,19.1,19.1,19.08,19.08,2200.0,18.0091,18.0091,17.9902,17.9902,2200.0
2007-05-16 10:50:00,19.08,19.09,19.02,19.02,24200.0,17.9902,17.9997,17.9337,17.9337,24200.0
2007-05-16 10:55:00,19.0,19.03,18.98,19.02,36200.0,17.9148,17.9431,17.896,17.9337,36200.0
2007-05-16 11:00:00,19.01,19.04,19.0,19.0,61200.0,17.9242,17.9525,17.9148,17.9148,61200.0
2007-05-16 11:05:00,19.0,19.0,19.0,19.0,12800.0,17.9148,17.9148,17.9148,17.9148,12800.0
2007-05-16 11:10:00,19.0,19.01,19.0,19.0,119000.0,17.9148,17.9242,17.9148,17.9148,119000.0
2007-05-16 11:15:00,19.0,19.0,19.0,19.0,9400.0,17.9148,17.9148,17.9148,17.9148,9400.0
2007-05-16 11:20:00,19.0,19.0,18.99,18.99,9800.0,17.9148,17.9148,17.9054,17.9054,9800.0
2007-05-16 11:25:00,18.99,19.0,18.99,19.0,8400.0,17.9054,17.9148,17.9054,17.9148,8400.0
2007-05-16 11:30:00,19.0,19.02,19.0,19.0,16600.0,17.9148,17.9337,17.9148,17.9148,16600.0
2007-05-16 11:35:00,19.0,19.01,19.0,19.0,14000.0,17.9148,17.9242,17.9148,17.9148,14000.0
2007-05-16 11:40:00,19.0,19.02,19.0,19.02,17200.0,17.9148,17.9337,17.9148,17.9337,17200.0
2007-05-16 11:45:00,19.0,19.01,19.0,19.0,77800.0,17.9148,17.9242,17.9148,17.9148,77800.0
2007-05-16 11:50:00,19.0,19.0,18.99,19.0,9800.0,17.9148,17.9148,17.9054,17.9148,9800.0
2007-05-16 11:55:00,19.0,19.03,19.0,19.03,5600.0,17.9148,17.9431,17.9148,17.9431,5600.0
2007-05-16 12:00:00,19.0,19.02,19.0,19.02,6600.0,17.9148,17.9337,17.9148,17.9337,6600.0
2007-05-16 12:05:00,19.0,19.0,18.99,18.99,7200.0,17.9148,17.9148,17.9054,17.9054,7200.0
2007-05-16 12:10:00,18.98,19.0,18.97,19.0,27000.0,17.896,17.9148,17.8865,17.9148,27000.0
2007-05-16 12:15:00,19.0,19.02,19.0,19.0,11400.0,17.9148,17.9337,17.9148,17.9148,11400.0
2007-05-16 12:20:00,19.0,19.0,18.99,18.99,4800.0,17.9148,17.9148,17.9054,17.9054,4800.0
2007-05-16 12:25:00,19.0,19.0,18.99,19.0,4600.0,17.9148,17.9148,17.9054,17.9148,4600.0
2007-05-16 12:30:00,19.0,19.0,19.0,19.0,9000.0,17.9148,17.9148,17.9148,17.9148,9000.0
2007-05-16 12:35:00,19.0,19.0,18.99,19.0,3400.0,17.9148,17.9148,17.9054,17.9148,3400.0
2007-05-16 12:40:00,18.99,19.0,18.97,19.0,18000.0,17.9054,17.9148,17.8865,17.9148,18000.0
2007-05-16 12:45:00,19.0,19.0,18.99,19.0,11600.0,17.9148,17.9148,17.9054,17.9148,11600.0
2007-05-16 12:50:00,19.0,19.01,19.0,19.0,6000.0,17.9148,17.9242,17.9148,17.9148,6000.0
2007-05-16 12:55:00,19.0,19.0,19.0,19.0,14000.0,17.9148,17.9148,17.9148,17.9148,14000.0
2007-05-16 13:00:00,19.0,19.0,18.99,19.0,14000.0,17.9148,17.9148,17.9054,17.9148,14000.0
2007-05-16 13:05:00,19.0,19.0,18.99,18.99,4600.0,17.9148,17.9148,17.9054,17.9054,4600.0
2007-05-16 13:10:00,18.98,19.0,18.98,19.0,7000.0,17.896,17.9148,17.896,17.9148,7000.0
2007-05-16 13:15:00,19.0,19.0,18.99,18.99,5000.0,17.9148,17.9148,17.9054,17.9054,5000.0
2007-05-16 13:20:00,19.0,19.0,19.0,19.0,29800.0,17.9148,17.9148,17.9148,17.9148,29800.0
2007-05-16 13:25:00,19.0,19.02,19.0,19.0,38600.0,17.9148,17.9337,17.9148,17.9148,38600.0
2007-05-16 13:30:00,19.0,19.0,19.0,19.0,8200.0,17.9148,17.9148,17.9148,17.9148,8200.0
2007-05-16 13:35:00,19.0,19.01,19.0,19.0,5400.0,17.9148,17.9242,17.9148,17.9148,5400.0
2007-05-16 13:40:00,19.0,19.0,18.99,19.0,12600.0,17.9148,17.9148,17.9054,17.9148,12600.0
2007-05-16 13:45:00,19.0,19.0,19.0,19.0,5800.0,17.9148,17.9148,17.9148,17.9148,5800.0
2007-05-16 13:50:00,19.0,19.0,18.99,19.0,6200.0,17.9148,17.9148,17.9054,17.9148,6200.0
2007-05-16 13:55:00,19.0,19.0,18.98,18.99,2000.0,17.9148,17.9148,17.896,17.9054,2000.0
2007-05-16 14:00:00,18.99,19.0,18.99,19.0,4600.0,17.9054,17.9148,17.9054,17.9148,4600.0
2007-05-16 14:05:00,19.0,19.0,18.99,19.0,17600.0,17.9148,17.9148,17.9054,17.9148,17600.0
2007-05-16 14:10:00,19.0,19.01,19.0,19.0,28000.0,17.9148,17.9242,17.9148,17.9148,28000.0
2007-05-16 14:15:00,19.0,19.0,18.99,18.99,18200.0,17.9148,17.9148,17.9054,17.9054,18200.0
2007-05-16 14:20:00,19.0,19.0,18.99,18.99,7200.0,17.9148,17.9148,17.9054,17.9054,7200.0
2007-05-16 14:25:00,18.99,19.0,18.98,19.0,7000.0,17.9054,17.9148,17.896,17.9148,7000.0
2007-05-16 14:30:00,19.0,19.0,19.0,19.0,13000.0,17.9148,17.9148,17.9148,17.9148,13000.0
2007-05-16 14:35:00,19.0,19.03,18.99,19.0,30400.0,17.9148,17.9431,17.9054,17.9148,30400.0
2007-05-16 14:40:00,19.0,19.0,19.0,19.0,30400.0,17.9148,17.9148,17.9148,17.9148,30400.0
2007-05-16 14:45:00,19.0,19.03,19.0,19.0,51200.0,17.9148,17.9431,17.9148,17.9148,51200.0
2007-05-16 14:50:00,19.0,19.03,19.0,19.0,23800.0,17.9148,17.9431,17.9148,17.9148,23800.0
2007-05-16 14:55:00,19.0,19.0,19.0,19.0,27000.0,17.9148,17.9148,17.9148,17.9148,27000.0
2007-05-16 15:00:00,19.0,19.0,18.99,19.0,36400.0,17.9148,17.9148,17.9054,17.9148,36400.0
2007-05-16 15:05:00,19.0,19.0,19.0,19.0,45200.0,17.9148,17.9148,17.9148,17.9148,45200.0
2007-05-16 15:10:00,19.0,19.0,19.0,19.0,35000.0,17.9148,17.9148,17.9148,17.9148,35000.0
2007-05-16 15:15:00,19.0,19.0,18.99,19.0,32400.0,17.9148,17.9148,17.9054,17.9148,32400.0
2007-05-16 15:20:00,18.99,19.0,18.99,19.0,14800.0,17.9054,17.9148,17.9054,17.9148,14800.0
2007-05-16 15:25:00,19.0,19.0,18.99,19.0,46400.0,17.9148,17.9148,17.9054,17.9148,46400.0
2007-05-16 15:30:00,19.0,19.04,19.0,19.03,106400.0,17.9148,17.9525,17.9148,17.9431,106400.0
2007-05-16 15:35:00,19.03,19.03,19.02,19.03,13200.0,17.9431,17.9431,17.9337,17.9431,13200.0
2007-05-16 15:40:00,19.03,19.03,19.02,19.03,27000.0,17.9431,17.9431,17.9337,17.9431,27000.0
2007-05-16 15:45:00,19.03,19.04,19.01,19.02,19200.0,17.9431,17.9525,17.9242,17.9337,19200.0
2007-05-16 15:50:00,19.02,19.04,19.02,19.03,28800.0,17.9337,17.9525,17.9337,17.9431,28800.0
2007-05-16 15:55:00,19.03,19.04,19.01,19.02,39800.0,17.9431,17.9525,17.9242,17.9337,39800.0
2007-05-17 09:30:00,19.27,19.27,19.2,19.2,82800.0,18.1694,18.1694,18.1034,18.1034,82800.0
2007-05-17 09:35:00,19.24,19.38,19.2,19.33,114000.0,18.1411,18.2731,18.1034,18.226,114000.0
2007-05-17 09:40:00,19.33,19.38,19.27,19.29,140400.0,18.226,18.2731,18.1694,18.1882,140400.0
2007-05-17 09:45:00,19.3,19.48,19.29,19.48,123800.0,18.1977,18.3674,18.1882,18.3674,123800.0
2007-05-17 09:50:00,19.48,19.5,19.38,19.45,133000.0,18.3674,18.3863,18.2731,18.3391,133000.0
2007-05-17 09:55:00,19.44,19.48,19.38,19.43,127600.0,18.3297,18.3674,18.2731,18.3203,127600.0
2007-05-17 10:00:00,19.43,19.5,19.41,19.48,202000.0,18.3203,18.3863,18.3014,18.3674,202000.0
2007-05-17 10:05:00,19.47,19.53,19.45,19.5,112000.0,18.358,18.4145,18.3391,18.3863,112000.0
2007-05-17 10:10:00,19.5,19.5,19.43,19.45,38400.0,18.3863,18.3863,18.3203,18.3391,38400.0
2007-05-17 10:15:00,19.45,19.45,19.35,19.36,28600.0,18.3391,18.3391,18.2448,18.2542,28600.0
2007-05-17 10:20:00,19.36,19.42,19.36,19.42,31600.0,18.2542,18.3108,18.2542,18.3108,31600.0
2007-05-17 10:25:00,19.41,19.41,19.38,19.4,55800.0,18.3014,18.3014,18.2731,18.292,55800.0
2007-05-17 10:30:00,19.4,19.45,19.4,19.43,97400.0,18.292,18.3391,18.292,18.3203,97400.0
2007-05-17 10:35:00,19.43,19.46,19.39,19.45,119000.0,18.3203,18.3485,18.2825,18.3391,119000.0
2007-05-17 10:40:00,19.45,19.48,19.43,19.45,71600.0,18.3391,18.3674,18.3203,18.3391,71600.0
2007-05-17 10:45:00,19.45,19.48,19.38,19.43,130600.0,18.3391,18.3674,18.2731,18.3203,130600.0
2007-05-17 10:50:00,19.43,19.44,19.41,19.43,54200.0,18.3203,18.3297,18.3014,18.3203,54200.0
2007-05-17 10:55:00,19.43,19.49,19.41,19.43,168200.0,18.3203,18.3768,18.3014,18.3203,168200.0
2007-05-17 11:00:00,19.45,19.45,19.4,19.43,18800.0,18.3391,18.3391,18.292,18.3203,18800.0
2007-05-17 11:05:00,19.43,19.45,19.43,19.45,16200.0,18.3203,18.3391,18.3203,18.3391,16200.0
2007-05-17 11:10:00,19.45,19.5,19.45,19.5,36400.0,18.3391,18.3863,18.3391,18.3863,36400.0
2007-05-17 11:15:00,19.49,19.58,19.49,19.54,61400.0,18.3768,18.4617,18.3768,18.424,61400.0
2007-05-17 11:20:00,19.55,19.63,19.55,19.62,62400.0,18.4334,18.5088,18.4334,18.4994,62400.0
2007-05-17 11:25:00,19.62,19.63,19.59,19.59,26800.0,18.4994,18.5088,18.4711,18.4711,26800.0
2007-05-17 11:30:00,19.59,19.61,19.59,19.61,23000.0,18.4711,18.49,18.4711,18.49,23000.0
2007-05-17 11:35:00,19.61,19.61,19.6,19.6,37000.0,18.49,18.49,18.4805,18.4805,37000.0
2007-05-17 11:40:00,19.6,19.61,19.59,19.6,49400.0,18.4805,18.49,18.4711,18.4805,49400.0
2007-05-17 11:45:00,19.6,19.63,19.6,19.63,18200.0,18.4805,18.5088,18.4805,18.5088,18200.0
2007-05-17 11:50:00,19.62,19.68,19.61,19.68,41400.0,18.4994,18.556,18.49,18.556,41400.0
2007-05-17 11:55:00,19.68,19.71,19.67,19.7,86200.0,18.556,18.5843,18.5465,18.5748,86200.0
2007-05-17 12:00:00,19.7,19.73,19.68,19.68,64600.0,18.5748,18.6031,18.556,18.556,64600.0
2007-05-17 12:05:00,19.68,19.7,19.65,19.66,14000.0,18.556,18.5748,18.5277,18.5371,14000.0
2007-05-17 12:10:00,19.67,19.71,19.66,19.71,31800.0,18.5465,18.5843,18.5371,18.5843,31800.0
2007-05-17 12:15:00,19.72,19.75,19.7,19.72,56400.0,18.5937,18.622,18.5748,18.5937,56400.0
2007-05-17 12:20:00,19.72,19.73,19.71,19.73,12600.0,18.5937,18.6031,18.5843,18.6031,12600.0
2007-05-17 12:25:00,19.72,19.74,19.72,19.74,6600.0,18.5937,18.6125,18.5937,18.6125,6600.0
2007-05-17 12:30:00,19.74,19.8,19.74,19.78,36800.0,18.6125,18.6691,18.6125,18.6503,36800.0
2007-05-17 12:35:00,19.78,19.85,19.78,19.82,59000.0,18.6503,18.7163,18.6503,18.688,59000.0
2007-05-17 12:40:00,19.82,19.82,19.74,19.79,27200.0,18.688,18.688,18.6125,18.6597,27200.0
2007-05-17 12:45:00,19.8,19.81,19.8,19.81,28600.0,18.6691,18.6785,18.6691,18.6785,28600.0
2007-05-17 12:50:00,19.81,19.82,19.78,19.8,25600.0,18.6785,18.688,18.6503,18.6691,25600.0
2007-05-17 12:55:00,19.8,19.8,19.75,19.75,9800.0,18.6691,18.6691,18.622,18.622,9800.0
2007-05-17 13:00:00,19.75,19.75,19.7,19.73,15400.0,18.622,18.622,18.5748,18.6031,15400.0
2007-05-17 13:05:00,19.73,19.75,19.72,19.73,84200.0,18.6031,18.622,18.5937,18.6031,84200.0
2007-05-17 13:10:00,19.73,19.73,19.7,19.72,10600.0,18.6031,18.6031,18.5748,18.5937,10600.0
2007-05-17 13:15:00,19.72,19.73,19.66,19.66,27800.0,18.5937,18.6031,18.5371,18.5371,27800.0
2007-05-17 13:20:00,19.66,19.71,19.66,19.71,33200.0,18.5371,18.5843,18.5371,18.5843,33200.0
2007-05-17 13:25:00,19.71,19.71,19.7,19.71,3200.0,18.5843,18.5843,18.5748,18.5843,3200.0
2007-05-17 13:30:00,19.71,19.74,19.7,19.74,7600.0,18.5843,18.6125,18.5748,18.6125,7600.0
2007-05-17 13:35:00,19.74,19.74,19.71,19.71,9000.0,18.6125,18.6125,18.5843,18.5843,9000.0
2007-05-17 13:40:00,19.72,19.72,19.69,19.69,6000.0,18.5937,18.5937,18.5654,18.5654,6000.0
2007-05-17 13:45:00,19.69,19.7,19.67,19.7,33800.0,18.5654,18.5748,18.5465,18.5748,33800.0
2007-05-17 13:50:00,19.7,19.73,19.69,19.73,21400.0,18.5748,18.6031,18.5654,18.6031,21400.0
2007-05-17 13:55:00,19.73,19.76,19.73,19.76,45000.0,18.6031,18.6314,18.6031,18.6314,45000.0
2007-05-17 14:00:00,19.76,19.78,19.75,19.78,19000.0,18.6314,18.6503,18.622,18.6503,19000.0
2007-05-17 14:05:00,19.78,19.79,19.76,19.79,22000.0,18.6503,18.6597,18.6314,18.6597,22000.0
2007-05-17 14:10:00,19.79,19.81,19.79,19.8,32800.0,18.6597,18.6785,18.6597,18.6691,32800.0
2007-05-17 14:15:00,19.81,19.86,19.81,19.85,30200.0,18.6785,18.7257,18.6785,18.7163,30200.0
2007-05-17 14:20:00,19.84,19.86,19.84,19.86,36000.0,18.7068,18.7257,18.7068,18.7257,36000.0
2007-05-17 14:25:00,19.86,19.91,19.86,19.91,33200.0,18.7257,18.7728,18.7257,18.7728,33200.0
2007-05-17 14:30:00,19.91,19.97,19.91,19.97,55600.0,18.7728,18.8294,18.7728,18.8294,55600.0
2007-05-17 14:35:00,19.97,20.07,19.96,20.07,120800.0,18.8294,18.9237,18.82,18.9237,120800.0
2007-05-17 14:40:00,20.06,20.06,19.94,19.95,75800.0,18.9143,18.9143,18.8011,18.8106,75800.0
2007-05-17 14:45:00,19.95,20.02,19.95,20.02,16200.0,18.8106,18.8766,18.8106,18.8766,16200.0
2007-05-17 14:50:00,20.03,20.08,20.02,20.05,27800.0,18.886,18.9331,18.8766,18.9048,27800.0
2007-05-17 14:55:00,20.05,20.1,20.05,20.08,54600.0,18.9048,18.952,18.9048,18.9331,54600.0
2007-05-17 15:00:00,20.07,20.08,20.01,20.03,50200.0,18.9237,18.9331,18.8671,18.886,50200.0
2007-05-17 15:05:00,20.03,20.03,19.93,19.93,75800.0,18.886,18.886,18.7917,18.7917,75800.0
2007-05-17 15:10:00,19.93,19.96,19.93,19.93,23000.0,18.7917,18.82,18.7917,18.7917,23000.0
2007-05-17 15:15:00,19.93,19.94,19.9,19.91,35400.0,18.7917,18.8011,18.7634,18.7728,35400.0
2007-05-17 15:20:00,19.9,19.9,19.73,19.79,310200.0,18.7634,18.7634,18.6031,18.6597,310200.0
2007-05-17 15:25:00,19.79,19.86,19.78,19.82,29600.0,18.6597,18.7257,18.6503,18.688,29600.0
2007-05-17 15:30:00,19.82,19.82,19.8,19.82,20800.0,18.688,18.688,18.6691,18.688,20800.0
2007-05-17 15:35:00,19.82,19.82,19.8,19.82,25600.0,18.688,18.688,18.6691,18.688,25600.0
2007-05-17 15:40:00,19.82,19.82,19.78,19.79,23400.0,18.688,18.688,18.6503,18.6597,23400.0
2007-05-17 15:45:00,19.79,19.8,19.78,19.79,33200.0,18.6597,18.6691,18.6503,18.6597,33200.0
2007-05-17 15:50:00,19.79,19.86,19.78,19.85,27200.0,18.6597,18.7257,18.6503,18.7163,27200.0
2007-05-17 15:55:00,19.85,19.85,19.78,19.81,47200.0,18.7163,18.7163,18.6503,18.6785,47200.0
2007-05-18 09:30:00,19.85,19.9,19.84,19.9,18800.0,18.7163,18.7634,18.7068,18.7634,18800.0
2007-05-18 09:35:00,19.9,20.15,19.9,20.1,40600.0,18.7634,18.9991,18.7634,18.952,40600.0
2007-05-18 09:40:00,20.1,20.13,20.08,20.11,25600.0,18.952,18.9803,18.9331,18.9614,25600.0
2007-05-18 09:45:00,20.08,20.1,20.05,20.05,23600.0,18.9331,18.952,18.9048,18.9048,23600.0
2007-05-18 09:50:00,20.05,20.08,19.99,20.07,121400.0,18.9048,18.9331,18.8483,18.9237,121400.0
2007-05-18 09:55:00,20.04,20.06,19.99,20.02,45200.0,18.8954,18.9143,18.8483,18.8766,45200.0
2007-05-18 10:00:00,20.03,20.06,20.02,20.04,4800.0,18.886,18.9143,18.8766,18.8954,4800.0
2007-05-18 10:05:00,20.05,20.2,20.05,20.19,42600.0,18.9048,19.0463,18.9048,19.0368,42600.0
2007-05-18 10:10:00,20.2,20.25,20.2,20.21,23800.0,19.0463,19.0934,19.0463,19.0557,23800.0
2007-05-18 10:15:00,20.22,20.22,20.17,20.22,30200.0,19.0651,19.0651,19.018,19.0651,30200.0
2007-05-18 10:20:00,20.21,20.3,20.21,20.26,113600.0,19.0557,19.1406,19.0557,19.1028,113600.0
2007-05-18 10:25:00,20.26,20.3,20.22,20.23,659800.0,19.1028,19.1406,19.0651,19.0746,659800.0
2007-05-18 10:30:00,20.23,20.23,20.13,20.14,43400.0,19.0746,19.0746,18.9803,18.9897,43400.0
2007-05-18 10:35:00,20.14,20.18,20.14,20.16,80000.0,18.9897,19.0274,18.9897,19.0086,80000.0
2007-05-18 10:40:00,20.16,20.24,20.16,20.23,36000.0,19.0086,19.084,19.0086,19.0746,36000.0
2007-05-18 10:45:00,20.24,20.24,20.17,20.2,42200.0,19.084,19.084,19.018,19.0463,42200.0
2007-05-18 10:50:00,20.19,20.27,20.18,20.27,32600.0,19.0368,19.1123,19.0274,19.1123,32600.0
2007-05-18 10:55:00,20.27,20.27,20.25,20.25,7200.0,19.1123,19.1123,19.0934,19.0934,7200.0
2007-05-18 11:00:00,20.25,20.25,20.2,20.22,20800.0,19.0934,19.0934,19.0463,19.0651,20800.0
2007-05-18 11:05:00,20.21,20.23,20.2,20.22,20600.0,19.0557,19.0746,19.0463,19.0651,20600.0
2007-05-18 11:10:00,20.22,20.24,20.22,20.23,12600.0,19.0651,19.084,19.0651,19.0746,12600.0
2007-05-18 11:15:00,20.24,20.24,20.22,20.23,13600.0,19.084,19.084,19.0651,19.0746,13600.0
2007-05-18 11:20:00,20.23,20.24,20.22,20.23,14200.0,19.0746,19.084,19.0651,19.0746,14200.0
2007-05-18 11:25:00,20.23,20.23,20.22,20.23,6200.0,19.0746,19.0746,19.0651,19.0746,6200.0
2007-05-18 11:30:00,20.22,20.3,20.22,20.3,54600.0,19.0651,19.1406,19.0651,19.1406,54600.0
2007-05-18 11:35:00,20.29,20.32,20.29,20.3,15800.0,19.1311,19.1594,19.1311,19.1406,15800.0
2007-05-18 11:40:00,20.3,20.3,20.25,20.25,12000.0,19.1406,19.1406,19.0934,19.0934,12000.0
2007-05-18 11:45:00,20.25,20.25,20.24,20.25,21400.0,19.0934,19.0934,19.084,19.0934,21400.0
2007-05-18 11:50:00,20.25,20.3,20.25,20.26,30000.0,19.0934,19.1406,19.0934,19.1028,30000.0
2007-05-18 11:55:00,20.25,20.27,20.25,20.27,8200.0,19.0934,19.1123,19.0934,19.1123,8200.0
2007-05-18 12:00:00,20.27,20.27,20.24,20.25,30800.0,19.1123,19.1123,19.084,19.0934,30800.0
2007-05-18 12:05:00,20.25,20.27,20.22,20.23,35800.0,19.0934,19.1123,19.0651,19.0746,35800.0
2007-05-18 12:10:00,20.23,20.25,20.22,20.25,21200.0,19.0746,19.0934,19.0651,19.0934,21200.0
2007-05-18 12:15:00,20.25,20.29,20.25,20.29,23000.0,19.0934,19.1311,19.0934,19.1311,23000.0
2007-05-18 12:20:00,20.29,20.29,20.27,20.27,20400.0,19.1311,19.1311,19.1123,19.1123,20400.0
2007-05-18 12:25:00,20.27,20.28,20.26,20.28,13800.0,19.1123,19.1217,19.1028,19.1217,13800.0
2007-05-18 12:30:00,20.28,20.29,20.24,20.25,29200.0,19.1217,19.1311,19.084,19.0934,29200.0
2007-05-18 12:35:00,20.25,20.3,20.25,20.29,45000.0,19.0934,19.1406,19.0934,19.1311,45000.0
2007-05-18 12:40:00,20.29,20.32,20.29,20.29,52200.0,19.1311,19.1594,19.1311,19.1311,52200.0
2007-05-18 12:45:00,20.29,20.3,20.25,20.29,61800.0,19.1311,19.1406,19.0934,19.1311,61800.0
2007-05-18 12:50:00,20.3,20.3,20.25,20.27,30200.0,19.1406,19.1406,19.0934,19.1123,30200.0
2007-05-18 12:55:00,20.26,20.3,20.25,20.3,25600.0,19.1028,19.1406,19.0934,19.1406,25600.0
2007-05-18 13:00:00,20.3,20.3,20.24,20.25,46200.0,19.1406,19.1406,19.084,19.0934,46200.0
2007-05-18 13:05:00,20.25,20.28,20.25,20.25,31600.0,19.0934,19.1217,19.0934,19.0934,31600.0
2007-05-18 13:10:00,20.25,20.25,20.24,20.25,48800.0,19.0934,19.0934,19.084,19.0934,48800.0
2007-05-18 13:15:00,20.25,20.26,20.24,20.25,43800.0,19.0934,19.1028,19.084,19.0934,43800.0
2007-05-18 13:20:00,20.25,20.27,20.25,20.25,26800.0,19.0934,19.1123,19.0934,19.0934,26800.0
2007-05-18 13:25:00,20.25,20.26,20.25,20.26,5000.0,19.0934,19.1028,19.0934,19.1028,5000.0
2007-05-18 13:30:00,20.26,20.26,20.25,20.25,6200.0,19.1028,19.1028,19.0934,19.0934,6200.0
2007-05-18 13:35:00,20.25,20.25,20.25,20.25,5200.0,19.0934,19.0934,19.0934,19.0934,5200.0
2007-05-18 13:40:00,20.25,20.26,20.25,20.25,5800.0,19.0934,19.1028,19.0934,19.0934,5800.0
2007-05-18 13:45:00,20.25,20.25,20.25,20.25,8200.0,19.0934,19.0934,19.0934,19.0934,8200.0
2007-05-18 13:50:00,20.25,20.26,20.25,20.25,6600.0,19.0934,19.1028,19.0934,19.0934,6600.0
2007-05-18 13:55:00,20.25,20.27,20.25,20.27,7000.0,19.0934,19.1123,19.0934,19.1123,7000.0
2007-05-18 14:00:00,20.27,20.29,20.26,20.29,19800.0,19.1123,19.1311,19.1028,19.1311,19800.0
2007-05-18 14:05:00,20.29,20.39,20.29,20.39,40800.0,19.1311,19.2254,19.1311,19.2254,40800.0
2007-05-18 14:10:00,20.39,20.4,20.34,20.36,33000.0,19.2254,19.2348,19.1783,19.1971,33000.0
2007-05-18 14:15:00,20.37,20.41,20.36,20.41,13200.0,19.2066,19.2443,19.1971,19.2443,13200.0
2007-05-18 14:20:00,20.41,20.44,20.37,20.38,40800.0,19.2443,19.2726,19.2066,19.216,40800.0
2007-05-18 14:25:00,20.38,20.38,20.34,20.35,24000.0,19.216,19.216,19.1783,19.1877,24000.0
2007-05-18 14:30:00,20.35,20.35,20.29,20.29,37400.0,19.1877,19.1877,19.1311,19.1311,37400.0
2007-05-18 14:35:00,20.29,20.3,20.29,20.3,16400.0,19.1311,19.1406,19.1311,19.1406,16400.0
2007-05-18 14:40:00,20.3,20.31,20.29,20.31,27000.0,19.1406,19.15,19.1311,19.15,27000.0
2007-05-18 14:45:00,20.31,20.31,20.3,20.31,5400.0,19.15,19.15,19.1406,19.15,5400.0
2007-05-18 14:50:00,20.3,20.31,20.3,20.31,8400.0,19.1406,19.15,19.1406,19.15,8400.0
2007-05-18 14:55:00,20.31,20.31,20.3,20.3,23600.0,19.15,19.15,19.1406,19.1406,23600.0
2007-05-18 15:00:00,20.3,20.33,20.3,20.33,46800.0,19.1406,19.1688,19.1406,19.1688,46800.0
2007-05-18 15:05:00,20.33,20.34,20.32,20.32,19400.0,19.1688,19.1783,19.1594,19.1594,19400.0
2007-05-18 15:10:00,20.32,20.32,20.31,20.31,8000.0,19.1594,19.1594,19.15,19.15,8000.0
2007-05-18 15:15:00,20.31,20.33,20.31,20.33,47400.0,19.15,19.1688,19.15,19.1688,47400.0
2007-05-18 15:20:00,20.34,20.35,20.32,20.34,22200.0,19.1783,19.1877,19.1594,19.1783,22200.0
2007-05-18 15:25:00,20.34,20.34,20.32,20.33,17000.0,19.1783,19.1783,19.1594,19.1688,17000.0
2007-05-18 15:30:00,20.33,20.34,20.32,20.33,33200.0,19.1688,19.1783,19.1594,19.1688,33200.0
2007-05-18 15:35:00,20.34,20.35,20.32,20.35,37400.0,19.1783,19.1877,19.1594,19.1877,37400.0
2007-05-18 15:40:00,20.35,20.38,20.35,20.38,24600.0,19.1877,19.216,19.1877,19.216,24600.0
2007-05-18 15:45:00,20.38,20.38,20.36,20.37,30200.0,19.216,19.216,19.1971,19.2066,30200.0
2007-05-18 15:50:00,20.36,20.4,20.36,20.39,50000.0,19.1971,19.2348,19.1971,19.2254,50000.0
2007-05-18 15:55:00,20.4,20.46,20.37,20.46,117800.0,19.2348,19.2914,19.2066,19.2914,117800.0
2007-05-21 09:30:00,20.41,20.45,20.39,20.44,36200.0,19.2443,19.282,19.2254,19.2726,36200.0
2007-05-21 09:35:00,20.45,20.45,20.38,20.38,69600.0,19.282,19.282,19.216,19.216,69600.0
2007-05-21 09:40:00,20.38,20.5,20.33,20.5,26600.0,19.216,19.3291,19.1688,19.3291,26600.0
2007-05-21 09:45:00,20.49,20.54,20.45,20.48,300200.0,19.3197,19.3669,19.282,19.3103,300200.0
2007-05-21 09:50:00,20.49,20.53,20.48,20.5,40600.0,19.3197,19.3574,19.3103,19.3291,40600.0
2007-05-21 09:55:00,20.5,20.51,20.5,20.5,32600.0,19.3291,19.3386,19.3291,19.3291,32600.0
2007-05-21 10:00:00,20.5,20.5,20.4,20.4,36800.0,19.3291,19.3291,19.2348,19.2348,36800.0
2007-05-21 10:05:00,20.39,20.4,20.36,20.39,30800.0,19.2254,19.2348,19.1971,19.2254,30800.0
2007-05-21 10:10:00,20.39,20.4,20.37,20.39,47000.0,19.2254,19.2348,19.2066,19.2254,47000.0
2007-05-21 10:15:00,20.39,20.4,20.37,20.38,32000.0,19.2254,19.2348,19.2066,19.216,32000.0
2007-05-21 10:20:00,20.37,20.37,20.36,20.36,20400.0,19.2066,19.2066,19.1971,19.1971,20400.0
2007-05-21 10:25:00,20.36,20.39,20.36,20.38,29400.0,19.1971,19.2254,19.1971,19.216,29400.0
2007-05-21 10:30:00,20.39,20.39,20.38,20.38,5400.0,19.2254,19.2254,19.216,19.216,5400.0
2007-05-21 10:35:00,20.38,20.38,20.32,20.32,28600.0,19.216,19.216,19.1594,19.1594,28600.0
2007-05-21 10:40:00,20.32,20.34,20.32,20.34,16600.0,19.1594,19.1783,19.1594,19.1783,16600.0
2007-05-21 10:45:00,20.35,20.39,20.34,20.37,8000.0,19.1877,19.2254,19.1783,19.2066,8000.0
2007-05-21 10:50:00,20.37,20.45,20.37,20.45,25200.0,19.2066,19.282,19.2066,19.282,25200.0
2007-05-21 10:55:00,20.45,20.46,20.45,20.46,18000.0,19.282,19.2914,19.282,19.2914,18000.0
2007-05-21 11:00:00,20.46,20.49,20.44,20.49,22000.0,19.2914,19.3197,19.2726,19.3197,22000.0
2007-05-21 11:05:00,20.5,20.5,20.49,20.49,17000.0,19.3291,19.3291,19.3197,19.3197,17000.0
2007-05-21 11:10:00,20.49,20.49,20.43,20.43,6000.0,19.3197,19.3197,19.2631,19.2631,6000.0
2007-05-21 11:15:00,20.42,20.43,20.38,20.38,17000.0,19.2537,19.2631,19.216,19.216,17000.0
2007-05-21 11:20:00,20.38,20.4,20.38,20.38,7000.0,19.216,19.2348,19.216,19.216,7000.0
2007-05-21 11:25:00,20.39,20.4,20.38,20.4,5800.0,19.2254,19.2348,19.216,19.2348,5800.0
2007-05-21 11:30:00,20.4,20.43,20.4,20.43,10600.0,19.2348,19.2631,19.2348,19.2631,10600.0
2007-05-21 11:35:00,20.43,20.44,20.43,20.43,12800.0,19.2631,19.2726,19.2631,19.2631,12800.0
2007-05-21 11:40:00,20.43,20.46,20.43,20.46,12200.0,19.2631,19.2914,19.2631,19.2914,12200.0
2007-05-21 11:45:00,20.45,20.5,20.45,20.5,7200.0,19.282,19.3291,19.282,19.3291,7200.0
2007-05-21 11:50:00,20.5,20.5,20.49,20.5,20200.0,19.3291,19.3291,19.3197,19.3291,20200.0
2007-05-21 11:55:00,20.5,20.54,20.5,20.52,25000.0,19.3291,19.3669,19.3291,19.348,25000.0
2007-05-21 12:00:00,20.53,20.53,20.5,20.5,3200.0,19.3574,19.3574,19.3291,19.3291,3200.0
2007-05-21 12:05:00,20.5,20.55,20.5,20.54,23600.0,19.3291,19.3763,19.3291,19.3669,23600.0
2007-05-21 12:10:00,20.55,20.62,20.55,20.62,24400.0,19.3763,19.4423,19.3763,19.4423,24400.0
2007-05-21 12:15:00,20.62,20.64,20.6,20.61,16800.0,19.4423,19.4611,19.4234,19.4329,16800.0
2007-05-21 12:20:00,20.62,20.63,20.61,20.63,9200.0,19.4423,19.4517,19.4329,19.4517,9200.0
2007-05-21 12:25:00,20.61,20.63,20.61,20.63,27000.0,19.4329,19.4517,19.4329,19.4517,27000.0
2007-05-21 12:30:00,20.63,20.65,20.62,20.64,12600.0,19.4517,19.4706,19.4423,19.4611,12600.0
2007-05-21 12:35:00,20.63,20.64,20.61,20.62,36200.0,19.4517,19.4611,19.4329,19.4423,36200.0
2007-05-21 12:40:00,20.61,20.63,20.6,20.63,12000.0,19.4329,19.4517,19.4234,19.4517,12000.0
2007-05-21 12:45:00,20.62,20.62,20.61,20.61,2600.0,19.4423,19.4423,19.4329,19.4329,2600.0
2007-05-21 12:50:00,20.61,20.61,20.61,20.61,5000.0,19.4329,19.4329,19.4329,19.4329,5000.0
2007-05-21 12:55:00,20.61,20.62,20.61,20.62,1800.0,19.4329,19.4423,19.4329,19.4423,1800.0
2007-05-21 13:00:00,20.62,20.63,20.62,20.63,18600.0,19.4423,19.4517,19.4423,19.4517,18600.0
2007-05-21 13:05:00,20.63,20.63,20.61,20.61,11400.0,19.4517,19.4517,19.4329,19.4329,11400.0
2007-05-21 13:10:00,20.61,20.61,20.6,20.61,3200.0,19.4329,19.4329,19.4234,19.4329,3200.0
2007-05-21 13:15:00,20.61,20.61,20.61,20.61,8000.0,19.4329,19.4329,19.4329,19.4329,8000.0
2007-05-21 13:20:00,20.61,20.64,20.61,20.64,22800.0,19.4329,19.4611,19.4329,19.4611,22800.0
2007-05-21 13:25:00,20.64,20.71,20.64,20.7,40600.0,19.4611,19.5271,19.4611,19.5177,40600.0
2007-05-21 13:30:00,20.7,20.7,20.68,20.68,23000.0,19.5177,19.5177,19.4989,19.4989,23000.0
2007-05-21 13:35:00,20.68,20.68,20.65,20.66,29800.0,19.4989,19.4989,19.4706,19.48,29800.0
2007-05-21 13:40:00,20.66,20.68,20.66,20.68,11200.0,19.48,19.4989,19.48,19.4989,11200.0
2007-05-21 13:45:00,20.68,20.68,20.67,20.67,11000.0,19.4989,19.4989,19.4894,19.4894,11000.0
2007-05-21 13:50:00,20.68,20.68,20.67,20.68,15000.0,19.4989,19.4989,19.4894,19.4989,15000.0
2007-05-21 13:55:00,20.68,20.68,20.67,20.68,12400.0,19.4989,19.4989,19.4894,19.4989,12400.0
2007-05-21 14:00:00,20.68,20.7,20.68,20.7,13800.0,19.4989,19.5177,19.4989,19.5177,13800.0
2007-05-21 14:05:00,20.7,20.7,20.66,20.66,24000.0,19.5177,19.5177,19.48,19.48,24000.0
2007-05-21 14:10:00,20.66,20.68,20.66,20.68,12800.0,19.48,19.4989,19.48,19.4989,12800.0
2007-05-21 14:15:00,20.68,20.68,20.67,20.68,8600.0,19.4989,19.4989,19.4894,19.4989,8600.0
2007-05-21 14:20:00,20.68,20.68,20.67,20.67,14400.0,19.4989,19.4989,19.4894,19.4894,14400.0
2007-05-21 14:25:00,20.67,20.68,20.67,20.68,6200.0,19.4894,19.4989,19.4894,19.4989,6200.0
2007-05-21 14:30:00,20.68,20.68,20.67,20.68,6600.0,19.4989,19.4989,19.4894,19.4989,6600.0
2007-05-21 14:35:00,20.68,20.68,20.67,20.68,66800.0,19.4989,19.4989,19.4894,19.4989,66800.0
2007-05-21 14:40:00,20.68,20.7,20.68,20.68,25400.0,19.4989,19.5177,19.4989,19.4989,25400.0
2007-05-21 14:45:00,20.68,20.7,20.68,20.69,73600.0,19.4989,19.5177,19.4989,19.5083,73600.0
2007-05-21 14:50:00,20.69,20.7,20.68,20.69,21400.0,19.5083,19.5177,19.4989,19.5083,21400.0
2007-05-21 14:55:00,20.69,20.69,20.67,20.68,13200.0,19.5083,19.5083,19.4894,19.4989,13200.0
2007-05-21 15:00:00,20.68,20.72,20.68,20.69,71600.0,19.4989,19.5366,19.4989,19.5083,71600.0
2007-05-21 15:05:00,20.7,20.71,20.68,20.69,22800.0,19.5177,19.5271,19.4989,19.5083,22800.0
2007-05-21 15:10:00,20.68,20.69,20.62,20.64,32400.0,19.4989,19.5083,19.4423,19.4611,32400.0
2007-05-21 15:15:00,20.63,20.64,20.57,20.58,42400.0,19.4517,19.4611,19.3951,19.4046,42400.0
2007-05-21 15:20:00,20.57,20.58,20.56,20.56,15800.0,19.3951,19.4046,19.3857,19.3857,15800.0
2007-05-21 15:25:00,20.56,20.56,20.52,20.52,20600.0,19.3857,19.3857,19.348,19.348,20600.0
2007-05-21 15:30:00,20.52,20.53,20.49,20.49,29600.0,19.348,19.3574,19.3197,19.3197,29600.0
2007-05-21 15:35:00,20.49,20.51,20.49,20.5,37200.0,19.3197,19.3386,19.3197,19.3291,37200.0
2007-05-21 15:40:00,20.5,20.54,20.5,20.53,59200.0,19.3291,19.3669,19.3291,19.3574,59200.0
2007-05-21 15:45:00,20.54,20.55,20.53,20.54,31800.0,19.3669,19.3763,19.3574,19.3669,31800.0
2007-05-21 15:50:00,20.55,20.56,20.53,20.54,69800.0,19.3763,19.3857,19.3574,19.3669,69800.0
2007-05-21 15:55:00,20.54,20.58,20.52,20.58,60400.0,19.3669,19.4046,19.348,19.4046,60400.0
2007-05-22 09:30:00,20.66,20.7,20.66,20.7,16000.0,19.48,19.5177,19.48,19.5177,16000.0
2007-05-22 09:35:00,20.68,20.68,20.52,20.54,18000.0,19.4989,19.4989,19.348,19.3669,18000.0
2007-05-22 09:40:00,20.54,20.55,20.53,20.54,6400.0,19.3669,19.3763,19.3574,19.3669,6400.0
2007-05-22 09:45:00,20.53,20.53,20.4,20.4,7600.0,19.3574,19.3574,19.2348,19.2348,7600.0
2007-05-22 09:50:00,20.41,20.41,20.38,20.38,12000.0,19.2443,19.2443,19.216,19.216,12000.0
2007-05-22 09:55:00,20.39,20.5,20.39,20.49,10200.0,19.2254,19.3291,19.2254,19.3197,10200.0
2007-05-22 10:00:00,20.48,20.5,20.48,20.49,4400.0,19.3103,19.3291,19.3103,19.3197,4400.0
2007-05-22 10:05:00,20.5,20.5,20.43,20.43,9000.0,19.3291,19.3291,19.2631,19.2631,9000.0
2007-05-22 10:10:00,20.45,20.48,20.45,20.45,13000.0,19.282,19.3103,19.282,19.282,13000.0
2007-05-22 10:15:00,20.45,20.46,20.43,20.43,3800.0,19.282,19.2914,19.2631,19.2631,3800.0
2007-05-22 10:20:00,20.43,20.43,20.42,20.43,2600.0,19.2631,19.2631,19.2537,19.2631,2600.0
2007-05-22 10:25:00,20.43,20.46,20.43,20.46,6600.0,19.2631,19.2914,19.2631,19.2914,6600.0
2007-05-22 10:30:00,20.47,20.49,20.46,20.48,11600.0,19.3009,19.3197,19.2914,19.3103,11600.0
2007-05-22 10:35:00,20.48,20.49,20.46,20.46,23000.0,19.3103,19.3197,19.2914,19.2914,23000.0
2007-05-22 10:40:00,20.46,20.48,20.45,20.48,3000.0,19.2914,19.3103,19.282,19.3103,3000.0
2007-05-22 10:45:00,20.47,20.47,20.42,20.42,2000.0,19.3009,19.3009,19.2537,19.2537,2000.0
2007-05-22 10:50:00,20.42,20.45,20.42,20.44,9600.0,19.2537,19.282,19.2537,19.2726,9600.0
2007-05-22 10:55:00,20.43,20.43,20.42,20.42,2000.0,19.2631,19.2631,19.2537,19.2537,2000.0
2007-05-22 11:00:00,20.42,20.42,20.42,20.42,3000.0,19.2537,19.2537,19.2537,19.2537,3000.0
2007-05-22 11:05:00,20.42,20.42,20.42,20.42,2400.0,19.2537,19.2537,19.2537,19.2537,2400.0
2007-05-22 11:10:00,20.41,20.42,20.39,20.39,4000.0,19.2443,19.2537,19.2254,19.2254,4000.0
2007-05-22 11:15:00,20.39,20.4,20.39,20.39,3200.0,19.2254,19.2348,19.2254,19.2254,3200.0
2007-05-22 11:20:00,20.4,20.4,20.4,20.4,4600.0,19.2348,19.2348,19.2348,19.2348,4600.0
2007-05-22 11:25:00,20.4,20.41,20.4,20.4,4600.0,19.2348,19.2443,19.2348,19.2348,4600.0
2007-05-22 11:30:00,20.4,20.4,20.39,20.39,2400.0,19.2348,19.2348,19.2254,19.2254,2400.0
2007-05-22 11:35:00,20.39,20.41,20.39,20.41,6000.0,19.2254,19.2443,19.2254,19.2443,6000.0
2007-05-22 11:40:00,20.41,20.42,20.41,20.41,1800.0,19.2443,19.2537,19.2443,19.2443,1800.0
2007-05-22 11:45:00,20.42,20.42,20.4,20.42,4200.0,19.2537,19.2537,19.2348,19.2537,4200.0
2007-05-22 11:50:00,20.41,20.42,20.41,20.42,2600.0,19.2443,19.2537,19.2443,19.2537,2600.0
2007-05-22 11:55:00,20.41,20.42,20.4,20.42,3400.0,19.2443,19.2537,19.2348,19.2537,3400.0
2007-05-22 12:00:00,20.42,20.42,20.42,20.42,2400.0,19.2537,19.2537,19.2537,19.2537,2400.0
2007-05-22 12:05:00,20.42,20.42,20.42,20.42,7400.0,19.2537,19.2537,19.2537,19.2537,7400.0
2007-05-22 12:10:00,20.42,20.43,20.42,20.43,2600.0,19.2537,19.2631,19.2537,19.2631,2600.0
2007-05-22 12:15:00,20.42,20.42,20.42,20.42,2600.0,19.2537,19.2537,19.2537,19.2537,2600.0
2007-05-22 12:20:00,20.42,20.42,20.42,20.42,5600.0,19.2537,19.2537,19.2537,19.2537,5600.0
2007-05-22 12:25:00,20.42,20.42,20.42,20.42,1200.0,19.2537,19.2537,19.2537,19.2537,1200.0
2007-05-22 12:30:00,20.42,20.45,20.42,20.45,46400.0,19.2537,19.282,19.2537,19.282,46400.0
2007-05-22 12:35:00,20.45,20.45,20.43,20.43,8400.0,19.282,19.282,19.2631,19.2631,8400.0
2007-05-22 12:40:00,20.43,20.47,20.43,20.47,11800.0,19.2631,19.3009,19.2631,19.3009,11800.0
2007-05-22 12:45:00,20.48,20.48,20.47,20.48,6800.0,19.3103,19.3103,19.3009,19.3103,6800.0
2007-05-22 12:50:00,20.47,20.5,20.47,20.5,6000.0,19.3009,19.3291,19.3009,19.3291,6000.0
2007-05-22 12:55:00,20.5,20.53,20.5,20.52,3000.0,19.3291,19.3574,19.3291,19.348,3000.0
2007-05-22 13:00:00,20.52,20.53,20.51,20.51,6000.0,19.348,19.3574,19.3386,19.3386,6000.0
2007-05-22 13:05:00,20.52,20.56,20.52,20.56,3600.0,19.348,19.3857,19.348,19.3857,3600.0
2007-05-22 13:10:00,20.56,20.56,20.56,20.56,600.0,19.3857,19.3857,19.3857,19.3857,600.0
2007-05-22 13:15:00,20.56,20.56,20.51,20.54,10600.0,19.3857,19.3857,19.3386,19.3669,10600.0
2007-05-22 13:20:00,20.54,20.54,20.52,20.52,2600.0,19.3669,19.3669,19.348,19.348,2600.0
2007-05-22 13:25:00,20.54,20.54,20.53,20.53,2400.0,19.3669,19.3669,19.3574,19.3574,2400.0
2007-05-22 13:30:00,20.53,20.53,20.53,20.53,4000.0,19.3574,19.3574,19.3574,19.3574,4000.0
2007-05-22 13:35:00,20.52,20.53,20.51,20.52,10800.0,19.348,19.3574,19.3386,19.348,10800.0
2007-05-22 13:40:00,20.52,20.52,20.5,20.5,3000.0,19.348,19.348,19.3291,19.3291,3000.0
2007-05-22 13:45:00,20.51,20.51,20.5,20.5,6600.0,19.3386,19.3386,19.3291,19.3291,6600.0
2007-05-22 13:50:00,20.5,20.53,20.5,20.52,8200.0,19.3291,19.3574,19.3291,19.348,8200.0
2007-05-22 13:55:00,20.53,20.53,20.5,20.5,3800.0,19.3574,19.3574,19.3291,19.3291,3800.0
2007-05-22 14:00:00,20.5,20.51,20.49,20.5,5200.0,19.3291,19.3386,19.3197,19.3291,5200.0
2007-05-22 14:05:00,20.5,20.51,20.5,20.5,5600.0,19.3291,19.3386,19.3291,19.3291,5600.0
2007-05-22 14:10:00,20.51,20.52,20.51,20.52,3800.0,19.3386,19.348,19.3386,19.348,3800.0
2007-05-22 14:15:00,20.51,20.51,20.5,20.5,2600.0,19.3386,19.3386,19.3291,19.3291,2600.0
2007-05-22 14:20:00,20.5,20.52,20.49,20.5,23000.0,19.3291,19.348,19.3197,19.3291,23000.0
2007-05-22 14:25:00,20.5,20.5,20.5,20.5,12000.0,19.3291,19.3291,19.3291,19.3291,12000.0
2007-05-22 14:30:00,20.5,20.5,20.49,20.5,31800.0,19.3291,19.3291,19.3197,19.3291,31800.0
2007-05-22 14:35:00,20.5,20.5,20.45,20.46,25200.0,19.3291,19.3291,19.282,19.2914,25200.0
2007-05-22 14:40:00,20.47,20.48,20.45,20.46,10600.0,19.3009,19.3103,19.282,19.2914,10600.0
2007-05-22 14:45:00,20.48,20.48,20.47,20.48,3200.0,19.3103,19.3103,19.3009,19.3103,3200.0
2007-05-22 14:50:00,20.48,20.48,20.47,20.47,3200.0,19.3103,19.3103,19.3009,19.3009,3200.0
2007-05-22 14:55:00,20.47,20.48,20.47,20.48,5800.0,19.3009,19.3103,19.3009,19.3103,5800.0
2007-05-22 15:00:00,20.47,20.48,20.46,20.46,8200.0,19.3009,19.3103,19.2914,19.2914,8200.0
2007-05-22 15:05:00,20.47,20.5,20.46,20.5,22600.0,19.3009,19.3291,19.2914,19.3291,22600.0
2007-05-22 15:10:00,20.5,20.5,20.47,20.47,31600.0,19.3291,19.3291,19.3009,19.3009,31600.0
2007-05-22 15:15:00,20.47,20.48,20.43,20.44,19800.0,19.3009,19.3103,19.2631,19.2726,19800.0
2007-05-22 15:20:00,20.43,20.45,20.42,20.42,17000.0,19.2631,19.282,19.2537,19.2537,17000.0
2007-05-22 15:25:00,20.42,20.43,20.42,20.42,36800.0,19.2537,19.2631,19.2537,19.2537,36800.0
2007-05-22 15:30:00,20.42,20.43,20.42,20.43,15200.0,19.2537,19.2631,19.2537,19.2631,15200.0
2007-05-22 15:35:00,20.43,20.43,20.41,20.43,21000.0,19.2631,19.2631,19.2443,19.2631,21000.0
2007-05-22 15:40:00,20.43,20.45,20.42,20.43,29000.0,19.2631,19.282,19.2537,19.2631,29000.0
2007-05-22 15:45:00,20.43,20.43,20.4,20.42,16800.0,19.2631,19.2631,19.2348,19.2537,16800.0
2007-05-22 15:50:00,20.43,20.44,20.42,20.43,14200.0,19.2631,19.2726,19.2537,19.2631,14200.0
2007-05-22 15:55:00,20.42,20.45,20.42,20.45,27800.0,19.2537,19.282,19.2537,19.282,27800.0
2007-05-23 09:30:00,20.47,20.6,20.33,20.34,16800.0,19.3009,19.4234,19.1688,19.1783,16800.0
2007-05-23 09:35:00,20.35,20.36,20.32,20.36,21800.0,19.1877,19.1971,19.1594,19.1971,21800.0
2007-05-23 09:40:00,20.38,20.49,20.38,20.46,12800.0,19.216,19.3197,19.216,19.2914,12800.0
2007-05-23 09:45:00,20.44,20.44,20.36,20.36,4000.0,19.2726,19.2726,19.1971,19.1971,4000.0
2007-05-23 09:50:00,20.4,20.4,20.27,20.35,36000.0,19.2348,19.2348,19.1123,19.1877,36000.0
2007-05-23 09:55:00,20.32,20.35,20.27,20.3,27200.0,19.1594,19.1877,19.1123,19.1406,27200.0
2007-05-23 10:00:00,20.28,20.41,20.28,20.4,32600.0,19.1217,19.2443,19.1217,19.2348,32600.0
2007-05-23 10:05:00,20.4,20.4,20.36,20.36,39200.0,19.2348,19.2348,19.1971,19.1971,39200.0
2007-05-23 10:10:00,20.36,20.38,20.34,20.35,25600.0,19.1971,19.216,19.1783,19.1877,25600.0
2007-05-23 10:15:00,20.34,20.38,20.34,20.36,27000.0,19.1783,19.216,19.1783,19.1971,27000.0
2007-05-23 10:20:00,20.36,20.36,20.29,20.29,10200.0,19.1971,19.1971,19.1311,19.1311,10200.0
2007-05-23 10:25:00,20.29,20.29,20.27,20.29,12600.0,19.1311,19.1311,19.1123,19.1311,12600.0
2007-05-23 10:30:00,20.29,20.31,20.27,20.3,18200.0,19.1311,19.15,19.1123,19.1406,18200.0
2007-05-23 10:35:00,20.3,20.33,20.3,20.32,9000.0,19.1406,19.1688,19.1406,19.1594,9000.0
2007-05-23 10:40:00,20.33,20.35,20.32,20.34,12600.0,19.1688,19.1877,19.1594,19.1783,12600.0
2007-05-23 10:45:00,20.35,20.35,20.33,20.33,6800.0,19.1877,19.1877,19.1688,19.1688,6800.0
2007-05-23 10:50:00,20.33,20.35,20.33,20.34,7200.0,19.1688,19.1877,19.1688,19.1783,7200.0
2007-05-23 10:55:00,20.34,20.34,20.33,20.33,2400.0,19.1783,19.1783,19.1688,19.1688,2400.0
2007-05-23 11:00:00,20.33,20.33,20.29,20.29,5600.0,19.1688,19.1688,19.1311,19.1311,5600.0
2007-05-23 11:05:00,20.28,20.29,20.28,20.28,7200.0,19.1217,19.1311,19.1217,19.1217,7200.0
2007-05-23 11:10:00,20.28,20.3,20.27,20.3,8200.0,19.1217,19.1406,19.1123,19.1406,8200.0
2007-05-23 11:15:00,20.3,20.3,20.21,20.22,23000.0,19.1406,19.1406,19.0557,19.0651,23000.0
2007-05-23 11:20:00,20.22,20.25,20.21,20.25,18200.0,19.0651,19.0934,19.0557,19.0934,18200.0
2007-05-23 11:25:00,20.25,20.28,20.25,20.27,38000.0,19.0934,19.1217,19.0934,19.1123,38000.0
2007-05-23 11:30:00,20.27,20.3,20.27,20.29,18400.0,19.1123,19.1406,19.1123,19.1311,18400.0
2007-05-23 11:35:00,20.3,20.3,20.27,20.29,18800.0,19.1406,19.1406,19.1123,19.1311,18800.0
2007-05-23 11:40:00,20.3,20.3,20.27,20.28,3200.0,19.1406,19.1406,19.1123,19.1217,3200.0
2007-05-23 11:45:00,20.28,20.28,20.25,20.25,15800.0,19.1217,19.1217,19.0934,19.0934,15800.0
2007-05-23 11:50:00,20.24,20.25,20.24,20.25,14800.0,19.084,19.0934,19.084,19.0934,14800.0
2007-05-23 11:55:00,20.25,20.26,20.24,20.24,9600.0,19.0934,19.1028,19.084,19.084,9600.0
2007-05-23 12:00:00,20.25,20.25,20.24,20.25,10400.0,19.0934,19.0934,19.084,19.0934,10400.0
2007-05-23 12:05:00,20.25,20.25,20.24,20.25,20200.0,19.0934,19.0934,19.084,19.0934,20200.0
2007-05-23 12:10:00,20.25,20.25,20.24,20.25,6200.0,19.0934,19.0934,19.084,19.0934,6200.0
2007-05-23 12:15:00,20.25,20.25,20.24,20.24,4600.0,19.0934,19.0934,19.084,19.084,4600.0
2007-05-23 12:20:00,20.24,20.25,20.24,20.25,10400.0,19.084,19.0934,19.084,19.0934,10400.0
2007-05-23 12:25:00,20.24,20.27,20.24,20.25,11200.0,19.084,19.1123,19.084,19.0934,11200.0
2007-05-23 12:30:00,20.24,20.25,20.24,20.25,10000.0,19.084,19.0934,19.084,19.0934,10000.0
2007-05-23 12:35:00,20.25,20.25,20.24,20.24,9000.0,19.0934,19.0934,19.084,19.084,9000.0
2007-05-23 12:40:00,20.25,20.25,20.24,20.24,14000.0,19.0934,19.0934,19.084,19.084,14000.0
2007-05-23 12:45:00,20.24,20.25,20.23,20.23,15200.0,19.084,19.0934,19.0746,19.0746,15200.0
2007-05-23 12:50:00,20.22,20.25,20.22,20.25,7400.0,19.0651,19.0934,19.0651,19.0934,7400.0
2007-05-23 12:55:00,20.25,20.25,20.22,20.23,10200.0,19.0934,19.0934,19.0651,19.0746,10200.0
2007-05-23 13:00:00,20.23,20.24,20.22,20.23,6200.0,19.0746,19.084,19.0651,19.0746,6200.0
2007-05-23 13:05:00,20.23,20.24,20.21,20.23,10600.0,19.0746,19.084,19.0557,19.0746,10600.0
2007-05-23 13:10:00,20.24,20.24,20.23,20.23,9000.0,19.084,19.084,19.0746,19.0746,9000.0
2007-05-23 13:15:00,20.24,20.24,20.23,20.24,4400.0,19.084,19.084,19.0746,19.084,4400.0
2007-05-23 13:20:00,20.23,20.24,20.23,20.23,5200.0,19.0746,19.084,19.0746,19.0746,5200.0
2007-05-23 13:25:00,20.23,20.23,20.22,20.22,6600.0,19.0746,19.0746,19.0651,19.0651,6600.0
2007-05-23 13:30:00,20.22,20.22,20.22,20.22,3600.0,19.0651,19.0651,19.0651,19.0651,3600.0
2007-05-23 13:35:00,20.22,20.24,20.22,20.22,15000.0,19.0651,19.084,19.0651,19.0651,15000.0
2007-05-23 13:40:00,20.23,20.23,20.22,20.23,19200.0,19.0746,19.0746,19.0651,19.0746,19200.0
2007-05-23 13:45:00,20.23,20.24,20.21,20.22,21400.0,19.0746,19.084,19.0557,19.0651,21400.0
2007-05-23 13:50:00,20.22,20.23,20.21,20.23,22000.0,19.0651,19.0746,19.0557,19.0746,22000.0
2007-05-23 13:55:00,20.23,20.23,20.22,20.22,15000.0,19.0746,19.0746,19.0651,19.0651,15000.0
2007-05-23 14:00:00,20.22,20.23,20.19,20.19,54400.0,19.0651,19.0746,19.0368,19.0368,54400.0
2007-05-23 14:05:00,20.2,20.21,20.19,20.21,26800.0,19.0463,19.0557,19.0368,19.0557,26800.0
2007-05-23 14:10:00,20.21,20.21,20.17,20.2,77600.0,19.0557,19.0557,19.018,19.0463,77600.0
2007-05-23 14:15:00,20.2,20.2,20.15,20.15,7200.0,19.0463,19.0463,18.9991,18.9991,7200.0
2007-05-23 14:20:00,20.16,20.16,20.14,20.15,11800.0,19.0086,19.0086,18.9897,18.9991,11800.0
2007-05-23 14:25:00,20.15,20.15,20.11,20.11,49800.0,18.9991,18.9991,18.9614,18.9614,49800.0
2007-05-23 14:30:00,20.11,20.16,20.11,20.14,16000.0,18.9614,19.0086,18.9614,18.9897,16000.0
2007-05-23 14:35:00,20.15,20.15,20.13,20.13,12600.0,18.9991,18.9991,18.9803,18.9803,12600.0
2007-05-23 14:40:00,20.14,20.14,20.13,20.13,11400.0,18.9897,18.9897,18.9803,18.9803,11400.0
2007-05-23 14:45:00,20.13,20.14,20.13,20.13,37800.0,18.9803,18.9897,18.9803,18.9803,37800.0
2007-05-23 14:50:00,20.13,20.14,20.11,20.13,154400.0,18.9803,18.9897,18.9614,18.9803,154400.0
2007-05-23 14:55:00,20.13,20.14,20.12,20.13,27000.0,18.9803,18.9897,18.9708,18.9803,27000.0
2007-05-23 15:00:00,20.13,20.13,20.11,20.11,27800.0,18.9803,18.9803,18.9614,18.9614,27800.0
2007-05-23 15:05:00,20.11,20.12,20.1,20.1,51000.0,18.9614,18.9708,18.952,18.952,51000.0
2007-05-23 15:10:00,20.11,20.11,20.09,20.1,25600.0,18.9614,18.9614,18.9426,18.952,25600.0
2007-05-23 15:15:00,20.11,20.12,20.1,20.12,16200.0,18.9614,18.9708,18.952,18.9708,16200.0
2007-05-23 15:20:00,20.12,20.12,20.1,20.11,12000.0,18.9708,18.9708,18.952,18.9614,12000.0
2007-05-23 15:25:00,20.11,20.12,20.11,20.11,17800.0,18.9614,18.9708,18.9614,18.9614,17800.0
2007-05-23 15:30:00,20.11,20.11,20.11,20.11,16000.0,18.9614,18.9614,18.9614,18.9614,16000.0
2007-05-23 15:35:00,20.11,20.12,20.1,20.11,87200.0,18.9614,18.9708,18.952,18.9614,87200.0
2007-05-23 15:40:00,20.11,20.11,20.09,20.1,24200.0,18.9614,18.9614,18.9426,18.952,24200.0
2007-05-23 15:45:00,20.1,20.1,20.08,20.08,12200.0,18.952,18.952,18.9331,18.9331,12200.0
2007-05-23 15:50:00,20.08,20.08,20.02,20.03,61200.0,18.9331,18.9331,18.8766,18.886,61200.0
2007-05-23 15:55:00,20.03,20.06,19.98,20.0,163800.0,18.886,18.9143,18.8388,18.8577,163800.0
2007-05-24 09:35:00,20.08,20.22,20.0,20.06,32400.0,18.9331,19.0651,18.8577,18.9143,32400.0
2007-05-24 09:40:00,20.06,20.07,20.02,20.04,19000.0,18.9143,18.9237,18.8766,18.8954,19000.0
2007-05-24 09:45:00,20.03,20.03,19.99,20.0,32000.0,18.886,18.886,18.8483,18.8577,32000.0
2007-05-24 09:50:00,20.0,20.03,19.99,20.0,42600.0,18.8577,18.886,18.8483,18.8577,42600.0
2007-05-24 09:55:00,20.0,20.0,19.97,19.99,11200.0,18.8577,18.8577,18.8294,18.8483,11200.0
2007-05-24 10:00:00,20.0,20.01,19.96,19.97,79600.0,18.8577,18.8671,18.82,18.8294,79600.0
2007-05-24 10:05:00,19.98,20.0,19.97,19.99,13400.0,18.8388,18.8577,18.8294,18.8483,13400.0
2007-05-24 10:10:00,20.0,20.0,19.98,20.0,25600.0,18.8577,18.8577,18.8388,18.8577,25600.0
2007-05-24 10:15:00,19.99,20.0,19.98,20.0,13000.0,18.8483,18.8577,18.8388,18.8577,13000.0
2007-05-24 10:20:00,20.0,20.0,19.99,20.0,30000.0,18.8577,18.8577,18.8483,18.8577,30000.0
2007-05-24 10:25:00,20.0,20.0,19.98,20.0,45000.0,18.8577,18.8577,18.8388,18.8577,45000.0
2007-05-24 10:30:00,20.0,20.02,20.0,20.02,52400.0,18.8577,18.8766,18.8577,18.8766,52400.0
2007-05-24 10:35:00,20.03,20.04,19.99,19.99,33600.0,18.886,18.8954,18.8483,18.8483,33600.0
2007-05-24 10:40:00,19.99,20.0,19.98,19.98,14000.0,18.8483,18.8577,18.8388,18.8388,14000.0
2007-05-24 10:45:00,19.98,19.98,19.93,19.93,17600.0,18.8388,18.8388,18.7917,18.7917,17600.0
2007-05-24 10:50:00,19.92,19.93,19.91,19.93,9000.0,18.7823,18.7917,18.7728,18.7917,9000.0
2007-05-24 10:55:00,19.93,19.93,19.87,19.89,16800.0,18.7917,18.7917,18.7351,18.754,16800.0
2007-05-24 11:00:00,19.89,19.92,19.88,19.9,19400.0,18.754,18.7823,18.7445,18.7634,19400.0
2007-05-24 11:05:00,19.9,19.92,19.88,19.92,10200.0,18.7634,18.7823,18.7445,18.7823,10200.0
2007-05-24 11:10:00,19.92,19.93,19.9,19.93,17400.0,18.7823,18.7917,18.7634,18.7917,17400.0
2007-05-24 11:15:00,19.93,19.93,19.88,19.9,25600.0,18.7917,18.7917,18.7445,18.7634,25600.0
2007-05-24 11:20:00,19.89,19.89,19.83,19.84,19400.0,18.754,18.754,18.6974,18.7068,19400.0
2007-05-24 11:25:00,19.83,19.85,19.8,19.8,24600.0,18.6974,18.7163,18.6691,18.6691,24600.0
2007-05-24 11:30:00,19.81,19.82,19.78,19.79,15600.0,18.6785,18.688,18.6503,18.6597,15600.0
2007-05-24 11:35:00,19.8,19.8,19.79,19.8,14000.0,18.6691,18.6691,18.6597,18.6691,14000.0
2007-05-24 11:40:00,19.8,19.81,19.78,19.78,15400.0,18.6691,18.6785,18.6503,18.6503,15400.0
2007-05-24 11:45:00,19.78,19.78,19.76,19.77,33800.0,18.6503,18.6503,18.6314,18.6408,33800.0
2007-05-24 11:50:00,19.77,19.77,19.72,19.73,53200.0,18.6408,18.6408,18.5937,18.6031,53200.0
2007-05-24 11:55:00,19.73,19.74,19.71,19.73,31400.0,18.6031,18.6125,18.5843,18.6031,31400.0
2007-05-24 12:00:00,19.72,19.72,19.7,19.72,27600.0,18.5937,18.5937,18.5748,18.5937,27600.0
2007-05-24 12:05:00,19.72,19.74,19.71,19.74,27400.0,18.5937,18.6125,18.5843,18.6125,27400.0
2007-05-24 12:10:00,19.74,19.75,19.73,19.75,21800.0,18.6125,18.622,18.6031,18.622,21800.0
2007-05-24 12:15:00,19.76,19.77,19.75,19.75,9000.0,18.6314,18.6408,18.622,18.622,9000.0
2007-05-24 12:20:00,19.75,19.75,19.67,19.69,36000.0,18.622,18.622,18.5465,18.5654,36000.0
2007-05-24 12:25:00,19.69,19.71,19.64,19.68,30400.0,18.5654,18.5843,18.5183,18.556,30400.0
2007-05-24 12:30:00,19.68,19.68,19.6,19.61,15400.0,18.556,18.556,18.4805,18.49,15400.0
2007-05-24 12:35:00,19.61,19.66,19.59,19.66,44800.0,18.49,18.5371,18.4711,18.5371,44800.0
2007-05-24 12:40:00,19.66,19.66,19.61,19.64,26600.0,18.5371,18.5371,18.49,18.5183,26600.0
2007-05-24 12:45:00,19.64,19.66,19.64,19.66,18000.0,18.5183,18.5371,18.5183,18.5371,18000.0
2007-05-24 12:50:00,19.66,19.66,19.64,19.66,22000.0,18.5371,18.5371,18.5183,18.5371,22000.0
2007-05-24 12:55:00,19.66,19.71,19.66,19.71,19800.0,18.5371,18.5843,18.5371,18.5843,19800.0
2007-05-24 13:00:00,19.71,19.73,19.69,19.73,20600.0,18.5843,18.6031,18.5654,18.6031,20600.0
2007-05-24 13:05:00,19.72,19.72,19.68,19.69,13600.0,18.5937,18.5937,18.556,18.5654,13600.0
2007-05-24 13:10:00,19.69,19.71,19.68,19.7,14600.0,18.5654,18.5843,18.556,18.5748,14600.0
2007-05-24 13:15:00,19.71,19.74,19.71,19.73,25600.0,18.5843,18.6125,18.5843,18.6031,25600.0
2007-05-24 13:20:00,19.74,19.75,19.74,19.74,13200.0,18.6125,18.622,18.6125,18.6125,13200.0
2007-05-24 13:25:00,19.74,19.75,19.73,19.73,9000.0,18.6125,18.622,18.6031,18.6031,9000.0
2007-05-24 13:30:00,19.73,19.73,19.69,19.7,12200.0,18.6031,18.6031,18.5654,18.5748,12200.0
2007-05-24 13:35:00,19.7,19.7,19.67,19.68,7600.0,18.5748,18.5748,18.5465,18.556,7600.0
2007-05-24 13:40:00,19.68,19.69,19.66,19.67,14200.0,18.556,18.5654,18.5371,18.5465,14200.0
2007-05-24 13:45:00,19.67,19.68,19.67,19.68,12800.0,18.5465,18.556,18.5465,18.556,12800.0
2007-05-24 13:50:00,19.68,19.69,19.65,19.68,24800.0,18.556,18.5654,18.5277,18.556,24800.0
2007-05-24 13:55:00,19.7,19.71,19.69,19.71,4800.0,18.5748,18.5843,18.5654,18.5843,4800.0
2007-05-24 14:00:00,19.71,19.71,19.69,19.69,16200.0,18.5843,18.5843,18.5654,18.5654,16200.0
2007-05-24 14:05:00,19.68,19.7,19.68,19.68,6200.0,18.556,18.5748,18.556,18.556,6200.0
2007-05-24 14:10:00,19.68,19.68,19.64,19.66,12400.0,18.556,18.556,18.5183,18.5371,12400.0
2007-05-24 14:15:00,19.66,19.67,19.64,19.64,17400.0,18.5371,18.5465,18.5183,18.5183,17400.0
2007-05-24 14:20:00,19.64,19.66,19.64,19.64,15800.0,18.5183,18.5371,18.5183,18.5183,15800.0
2007-05-24 14:25:00,19.65,19.66,19.64,19.64,16200.0,18.5277,18.5371,18.5183,18.5183,16200.0
2007-05-24 14:30:00,19.64,19.65,19.63,19.65,16800.0,18.5183,18.5277,18.5088,18.5277,16800.0
2007-05-24 14:35:00,19.65,19.66,19.61,19.61,9400.0,18.5277,18.5371,18.49,18.49,9400.0
2007-05-24 14:40:00,19.61,19.64,19.61,19.61,16600.0,18.49,18.5183,18.49,18.49,16600.0
2007-05-24 14:45:00,19.62,19.63,19.58,19.59,26200.0,18.4994,18.5088,18.4617,18.4711,26200.0
2007-05-24 14:50:00,19.58,19.6,19.58,19.59,120000.0,18.4617,18.4805,18.4617,18.4711,120000.0
2007-05-24 14:55:00,19.59,19.6,19.58,19.58,135600.0,18.4711,18.4805,18.4617,18.4617,135600.0
2007-05-24 15:00:00,19.58,19.6,19.58,19.59,150400.0,18.4617,18.4805,18.4617,18.4711,150400.0
2007-05-24 15:05:00,19.6,19.68,19.6,19.68,19800.0,18.4805,18.556,18.4805,18.556,19800.0
2007-05-24 15:10:00,19.67,19.68,19.66,19.67,36400.0,18.5465,18.556,18.5371,18.5465,36400.0
2007-05-24 15:15:00,19.67,19.68,19.66,19.67,16200.0,18.5465,18.556,18.5371,18.5465,16200.0
2007-05-24 15:20:00,19.67,19.67,19.64,19.66,31600.0,18.5465,18.5465,18.5183,18.5371,31600.0
2007-05-24 15:25:00,19.66,19.66,19.65,19.66,18600.0,18.5371,18.5371,18.5277,18.5371,18600.0
2007-05-24 15:30:00,19.66,19.67,19.65,19.66,22600.0,18.5371,18.5465,18.5277,18.5371,22600.0
2007-05-24 15:35:00,19.66,19.66,19.64,19.64,26200.0,18.5371,18.5371,18.5183,18.5183,26200.0
2007-05-24 15:40:00,19.63,19.65,19.61,19.61,42600.0,18.5088,18.5277,18.49,18.49,42600.0
2007-05-24 15:45:00,19.61,19.63,19.6,19.61,34600.0,18.49,18.5088,18.4805,18.49,34600.0
2007-05-24 15:50:00,19.61,19.61,19.59,19.6,50600.0,18.49,18.49,18.4711,18.4805,50600.0
2007-05-24 15:55:00,19.59,19.62,19.59,19.62,41000.0,18.4711,18.4994,18.4711,18.4994,41000.0
2007-05-25 09:35:00,19.75,19.75,19.42,19.58,34800.0,18.622,18.622,18.3108,18.4617,34800.0
2007-05-25 09:40:00,19.59,19.64,19.59,19.62,15200.0,18.4711,18.5183,18.4711,18.4994,15200.0
2007-05-25 09:45:00,19.62,19.68,19.6,19.66,18600.0,18.4994,18.556,18.4805,18.5371,18600.0
2007-05-25 09:50:00,19.66,19.67,19.61,19.65,7600.0,18.5371,18.5465,18.49,18.5277,7600.0
2007-05-25 09:55:00,19.65,19.66,19.61,19.61,55200.0,18.5277,18.5371,18.49,18.49,55200.0
2007-05-25 10:00:00,19.6,19.6,19.54,19.57,8200.0,18.4805,18.4805,18.424,18.4523,8200.0
2007-05-25 10:05:00,19.57,19.61,19.56,19.61,9200.0,18.4523,18.49,18.4428,18.49,9200.0
2007-05-25 10:10:00,19.61,19.64,19.61,19.63,13000.0,18.49,18.5183,18.49,18.5088,13000.0
2007-05-25 10:15:00,19.63,19.63,19.61,19.62,15400.0,18.5088,18.5088,18.49,18.4994,15400.0
2007-05-25 10:20:00,19.62,19.62,19.56,19.56,16400.0,18.4994,18.4994,18.4428,18.4428,16400.0
2007-05-25 10:25:00,19.57,19.61,19.56,19.59,10800.0,18.4523,18.49,18.4428,18.4711,10800.0
2007-05-25 10:30:00,19.6,19.63,19.6,19.62,11800.0,18.4805,18.5088,18.4805,18.4994,11800.0
2007-05-25 10:35:00,19.62,19.63,19.61,19.63,21000.0,18.4994,18.5088,18.49,18.5088,21000.0
2007-05-25 10:40:00,19.63,19.68,19.63,19.68,9000.0,18.5088,18.556,18.5088,18.556,9000.0
2007-05-25 10:45:00,19.69,19.7,19.67,19.7,3200.0,18.5654,18.5748,18.5465,18.5748,3200.0
2007-05-25 10:50:00,19.7,19.7,19.68,19.7,7800.0,18.5748,18.5748,18.556,18.5748,7800.0
2007-05-25 10:55:00,19.7,19.71,19.69,19.71,5600.0,18.5748,18.5843,18.5654,18.5843,5600.0
2007-05-25 11:00:00,19.71,19.71,19.7,19.71,6000.0,18.5843,18.5843,18.5748,18.5843,6000.0
2007-05-25 11:05:00,19.7,19.71,19.67,19.67,16400.0,18.5748,18.5843,18.5465,18.5465,16400.0
2007-05-25 11:10:00,19.67,19.68,19.67,19.68,3600.0,18.5465,18.556,18.5465,18.556,3600.0
2007-05-25 11:15:00,19.68,19.72,19.68,19.72,9000.0,18.556,18.5937,18.556,18.5937,9000.0
2007-05-25 11:20:00,19.72,19.73,19.71,19.72,12600.0,18.5937,18.6031,18.5843,18.5937,12600.0
2007-05-25 11:25:00,19.73,19.74,19.72,19.73,14000.0,18.6031,18.6125,18.5937,18.6031,14000.0
2007-05-25 11:30:00,19.73,19.73,19.71,19.72,10800.0,18.6031,18.6031,18.5843,18.5937,10800.0
2007-05-25 11:35:00,19.72,19.73,19.72,19.72,6800.0,18.5937,18.6031,18.5937,18.5937,6800.0
2007-05-25 11:40:00,19.72,19.72,19.71,19.71,7800.0,18.5937,18.5937,18.5843,18.5843,7800.0
2007-05-25 11:45:00,19.72,19.73,19.72,19.73,7200.0,18.5937,18.6031,18.5937,18.6031,7200.0
2007-05-25 11:50:00,19.73,19.73,19.72,19.72,7800.0,18.6031,18.6031,18.5937,18.5937,7800.0
2007-05-25 11:55:00,19.71,19.74,19.71,19.73,7800.0,18.5843,18.6125,18.5843,18.6031,7800.0
2007-05-25 12:00:00,19.74,19.75,19.74,19.75,6600.0,18.6125,18.622,18.6125,18.622,6600.0
2007-05-25 12:05:00,19.74,19.75,19.74,19.75,7200.0,18.6125,18.622,18.6125,18.622,7200.0
2007-05-25 12:10:00,19.75,19.76,19.74,19.75,14400.0,18.622,18.6314,18.6125,18.622,14400.0
2007-05-25 12:15:00,19.75,19.76,19.75,19.76,4000.0,18.622,18.6314,18.622,18.6314,4000.0
2007-05-25 12:20:00,19.75,19.79,19.75,19.78,6000.0,18.622,18.6597,18.622,18.6503,6000.0
2007-05-25 12:25:00,19.8,19.83,19.8,19.8,12600.0,18.6691,18.6974,18.6691,18.6691,12600.0
2007-05-25 12:30:00,19.8,19.81,19.76,19.76,13200.0,18.6691,18.6785,18.6314,18.6314,13200.0
2007-05-25 12:35:00,19.76,19.78,19.76,19.78,8400.0,18.6314,18.6503,18.6314,18.6503,8400.0
2007-05-25 12:40:00,19.77,19.79,19.76,19.77,4000.0,18.6408,18.6597,18.6314,18.6408,4000.0
2007-05-25 12:45:00,19.78,19.81,19.78,19.81,3400.0,18.6503,18.6785,18.6503,18.6785,3400.0
2007-05-25 12:50:00,19.81,19.81,19.79,19.8,3200.0,18.6785,18.6785,18.6597,18.6691,3200.0
2007-05-25 12:55:00,19.8,19.8,19.76,19.76,6200.0,18.6691,18.6691,18.6314,18.6314,6200.0
2007-05-25 13:00:00,19.76,19.76,19.74,19.74,6800.0,18.6314,18.6314,18.6125,18.6125,6800.0
2007-05-25 13:05:00,19.75,19.76,19.75,19.76,3400.0,18.622,18.6314,18.622,18.6314,3400.0
2007-05-25 13:10:00,19.77,19.79,19.77,19.78,3200.0,18.6408,18.6597,18.6408,18.6503,3200.0
2007-05-25 13:15:00,19.79,19.8,19.78,19.8,3800.0,18.6597,18.6691,18.6503,18.6691,3800.0
2007-05-25 13:20:00,19.8,19.81,19.79,19.79,5600.0,18.6691,18.6785,18.6597,18.6597,5600.0
2007-05-25 13:25:00,19.79,19.79,19.79,19.79,2600.0,18.6597,18.6597,18.6597,18.6597,2600.0
2007-05-25 13:30:00,19.79,19.79,19.79,19.79,1600.0,18.6597,18.6597,18.6597,18.6597,1600.0
2007-05-25 13:35:00,19.79,19.81,19.79,19.81,6800.0,18.6597,18.6785,18.6597,18.6785,6800.0
2007-05-25 13:40:00,19.8,19.81,19.8,19.8,12600.0,18.6691,18.6785,18.6691,18.6691,12600.0
2007-05-25 13:45:00,19.8,19.81,19.8,19.81,2800.0,18.6691,18.6785,18.6691,18.6785,2800.0
2007-05-25 13:50:00,19.81,19.81,19.79,19.8,8000.0,18.6785,18.6785,18.6597,18.6691,8000.0
2007-05-25 13:55:00,19.8,19.82,19.8,19.82,9400.0,18.6691,18.688,18.6691,18.688,9400.0
2007-05-25 14:00:00,19.82,19.84,19.82,19.82,11000.0,18.688,18.7068,18.688,18.688,11000.0
2007-05-25 14:05:00,19.83,19.83,19.81,19.81,6200.0,18.6974,18.6974,18.6785,18.6785,6200.0
2007-05-25 14:10:00,19.81,19.81,19.8,19.8,2000.0,18.6785,18.6785,18.6691,18.6691,2000.0
2007-05-25 14:15:00,19.8,19.85,19.78,19.85,21800.0,18.6691,18.7163,18.6503,18.7163,21800.0
2007-05-25 14:20:00,19.83,19.85,19.83,19.85,7200.0,18.6974,18.7163,18.6974,18.7163,7200.0
2007-05-25 14:25:00,19.85,19.88,19.85,19.86,6400.0,18.7163,18.7445,18.7163,18.7257,6400.0
2007-05-25 14:30:00,19.86,19.87,19.85,19.86,5600.0,18.7257,18.7351,18.7163,18.7257,5600.0
2007-05-25 14:35:00,19.86,19.9,19.86,19.9,16800.0,18.7257,18.7634,18.7257,18.7634,16800.0
2007-05-25 14:40:00,19.9,19.9,19.89,19.89,8400.0,18.7634,18.7634,18.754,18.754,8400.0
2007-05-25 14:45:00,19.89,19.9,19.89,19.89,21400.0,18.754,18.7634,18.754,18.754,21400.0
2007-05-25 14:50:00,19.89,19.89,19.88,19.89,12400.0,18.754,18.754,18.7445,18.754,12400.0
2007-05-25 14:55:00,19.89,19.89,19.88,19.88,6200.0,18.754,18.754,18.7445,18.7445,6200.0
2007-05-25 15:00:00,19.88,19.88,19.87,19.87,9000.0,18.7445,18.7445,18.7351,18.7351,9000.0
2007-05-25 15:05:00,19.87,19.88,19.86,19.88,2400.0,18.7351,18.7445,18.7257,18.7445,2400.0
2007-05-25 15:10:00,19.88,19.89,19.87,19.88,21000.0,18.7445,18.754,18.7351,18.7445,21000.0
2007-05-25 15:15:00,19.86,19.87,19.83,19.83,9800.0,18.7257,18.7351,18.6974,18.6974,9800.0
2007-05-25 15:20:00,19.83,19.86,19.83,19.84,141000.0,18.6974,18.7257,18.6974,18.7068,141000.0
2007-05-25 15:25:00,19.84,19.85,19.83,19.83,7200.0,18.7068,18.7163,18.6974,18.6974,7200.0
2007-05-25 15:30:00,19.84,19.84,19.83,19.83,8200.0,18.7068,18.7068,18.6974,18.6974,8200.0
2007-05-25 15:35:00,19.83,19.85,19.83,19.85,12400.0,18.6974,18.7163,18.6974,18.7163,12400.0
2007-05-25 15:40:00,19.85,19.85,19.84,19.84,7800.0,18.7163,18.7163,18.7068,18.7068,7800.0
2007-05-25 15:45:00,19.83,19.85,19.82,19.83,11600.0,18.6974,18.7163,18.688,18.6974,11600.0
2007-05-25 15:50:00,19.83,19.83,19.79,19.8,15400.0,18.6974,18.6974,18.6597,18.6691,15400.0
2007-05-25 15:55:00,19.8,19.83,19.8,19.81,19000.0,18.6691,18.6974,18.6691,18.6785,19000.0
2007-05-29 09:30:00,19.81,19.81,19.75,19.75,10800.0,18.6785,18.6785,18.622,18.622,10800.0
2007-05-29 09:35:00,19.75,19.78,19.68,19.74,6200.0,18.622,18.6503,18.556,18.6125,6200.0
2007-05-29 09:40:00,19.76,19.76,19.74,19.74,2000.0,18.6314,18.6314,18.6125,18.6125,2000.0
2007-05-29 09:45:00,19.72,19.76,19.71,19.75,6800.0,18.5937,18.6314,18.5843,18.622,6800.0
2007-05-29 09:50:00,19.75,19.78,19.74,19.75,41400.0,18.622,18.6503,18.6125,18.622,41400.0
2007-05-29 09:55:00,19.75,19.78,19.71,19.75,11200.0,18.622,18.6503,18.5843,18.622,11200.0
2007-05-29 10:00:00,19.77,19.89,19.77,19.89,8600.0,18.6408,18.754,18.6408,18.754,8600.0
2007-05-29 10:05:00,19.9,19.9,19.79,19.81,21600.0,18.7634,18.7634,18.6597,18.6785,21600.0
2007-05-29 10:10:00,19.79,19.8,19.77,19.79,12600.0,18.6597,18.6691,18.6408,18.6597,12600.0
2007-05-29 10:15:00,19.77,19.79,19.73,19.75,9800.0,18.6408,18.6597,18.6031,18.622,9800.0
2007-05-29 10:20:00,19.75,19.75,19.74,19.75,3400.0,18.622,18.622,18.6125,18.622,3400.0
2007-05-29 10:25:00,19.75,19.77,19.75,19.75,12400.0,18.622,18.6408,18.622,18.622,12400.0
2007-05-29 10:30:00,19.75,19.77,19.75,19.76,10800.0,18.622,18.6408,18.622,18.6314,10800.0
2007-05-29 10:35:00,19.76,19.77,19.73,19.77,11000.0,18.6314,18.6408,18.6031,18.6408,11000.0
2007-05-29 10:40:00,19.77,19.78,19.75,19.75,6000.0,18.6408,18.6503,18.622,18.622,6000.0
2007-05-29 10:45:00,19.76,19.76,19.76,19.76,2400.0,18.6314,18.6314,18.6314,18.6314,2400.0
2007-05-29 10:50:00,19.76,19.79,19.76,19.79,13600.0,18.6314,18.6597,18.6314,18.6597,13600.0
2007-05-29 10:55:00,19.79,19.79,19.78,19.79,8000.0,18.6597,18.6597,18.6503,18.6597,8000.0
2007-05-29 11:00:00,19.79,19.81,19.78,19.81,14400.0,18.6597,18.6785,18.6503,18.6785,14400.0
2007-05-29 11:05:00,19.82,19.86,19.81,19.85,9200.0,18.688,18.7257,18.6785,18.7163,9200.0
2007-05-29 11:10:00,19.85,19.87,19.85,19.86,6200.0,18.7163,18.7351,18.7163,18.7257,6200.0
2007-05-29 11:15:00,19.87,19.88,19.86,19.86,9800.0,18.7351,18.7445,18.7257,18.7257,9800.0
2007-05-29 11:20:00,19.86,19.87,19.81,19.87,12800.0,18.7257,18.7351,18.6785,18.7351,12800.0
2007-05-29 11:25:00,19.85,19.86,19.83,19.86,12200.0,18.7163,18.7257,18.6974,18.7257,12200.0
2007-05-29 11:30:00,19.85,19.86,19.84,19.86,14400.0,18.7163,18.7257,18.7068,18.7257,14400.0
2007-05-29 11:35:00,19.86,19.86,19.86,19.86,3400.0,18.7257,18.7257,18.7257,18.7257,3400.0
2007-05-29 11:40:00,19.86,19.87,19.86,19.86,4800.0,18.7257,18.7351,18.7257,18.7257,4800.0
2007-05-29 11:45:00,19.86,19.86,19.85,19.85,6600.0,18.7257,18.7257,18.7163,18.7163,6600.0
2007-05-29 11:50:00,19.86,19.87,19.84,19.84,9200.0,18.7257,18.7351,18.7068,18.7068,9200.0
2007-05-29 11:55:00,19.84,19.85,19.83,19.83,5400.0,18.7068,18.7163,18.6974,18.6974,5400.0
2007-05-29 12:00:00,19.83,19.84,19.81,19.84,10600.0,18.6974,18.7068,18.6785,18.7068,10600.0
2007-05-29 12:05:00,19.84,19.84,19.84,19.84,400.0,18.7068,18.7068,18.7068,18.7068,400.0
2007-05-29 12:10:00,19.85,19.85,19.84,19.85,5600.0,18.7163,18.7163,18.7068,18.7163,5600.0
2007-05-29 12:15:00,19.84,19.85,19.84,19.85,2400.0,18.7068,18.7163,18.7068,18.7163,2400.0
2007-05-29 12:20:00,19.85,19.85,19.83,19.84,9200.0,18.7163,18.7163,18.6974,18.7068,9200.0
2007-05-29 12:25:00,19.84,19.84,19.82,19.83,14200.0,18.7068,18.7068,18.688,18.6974,14200.0
2007-05-29 12:30:00,19.83,19.83,19.82,19.82,8600.0,18.6974,18.6974,18.688,18.688,8600.0
2007-05-29 12:35:00,19.81,19.83,19.81,19.82,2600.0,18.6785,18.6974,18.6785,18.688,2600.0
2007-05-29 12:40:00,19.82,19.83,19.81,19.82,5800.0,18.688,18.6974,18.6785,18.688,5800.0
2007-05-29 12:45:00,19.82,19.82,19.79,19.79,17600.0,18.688,18.688,18.6597,18.6597,17600.0
2007-05-29 12:50:00,19.79,19.8,19.79,19.8,1200.0,18.6597,18.6691,18.6597,18.6691,1200.0
2007-05-29 12:55:00,19.81,19.81,19.79,19.8,3400.0,18.6785,18.6785,18.6597,18.6691,3400.0
2007-05-29 13:00:00,19.8,19.8,19.8,19.8,3400.0,18.6691,18.6691,18.6691,18.6691,3400.0
2007-05-29 13:05:00,19.8,19.8,19.8,19.8,1200.0,18.6691,18.6691,18.6691,18.6691,1200.0
2007-05-29 13:10:00,19.8,19.81,19.79,19.8,4400.0,18.6691,18.6785,18.6597,18.6691,4400.0
2007-05-29 13:15:00,19.8,19.8,19.78,19.79,7000.0,18.6691,18.6691,18.6503,18.6597,7000.0
2007-05-29 13:20:00,19.78,19.79,19.75,19.75,9200.0,18.6503,18.6597,18.622,18.622,9200.0
2007-05-29 13:25:00,19.76,19.78,19.75,19.78,19600.0,18.6314,18.6503,18.622,18.6503,19600.0
2007-05-29 13:30:00,19.78,19.78,19.77,19.77,21800.0,18.6503,18.6503,18.6408,18.6408,21800.0
2007-05-29 13:35:00,19.78,19.79,19.77,19.77,5400.0,18.6503,18.6597,18.6408,18.6408,5400.0
2007-05-29 13:40:00,19.77,19.78,19.77,19.77,1800.0,18.6408,18.6503,18.6408,18.6408,1800.0
2007-05-29 13:45:00,19.78,19.78,19.77,19.77,1400.0,18.6503,18.6503,18.6408,18.6408,1400.0
2007-05-29 13:50:00,19.78,19.78,19.75,19.78,5000.0,18.6503,18.6503,18.622,18.6503,5000.0
2007-05-29 13:55:00,19.78,19.79,19.78,19.79,1000.0,18.6503,18.6597,18.6503,18.6597,1000.0
2007-05-29 14:00:00,19.79,19.79,19.77,19.77,2800.0,18.6597,18.6597,18.6408,18.6408,2800.0
2007-05-29 14:05:00,19.78,19.79,19.76,19.78,3800.0,18.6503,18.6597,18.6314,18.6503,3800.0
2007-05-29 14:10:00,19.78,19.79,19.78,19.79,1400.0,18.6503,18.6597,18.6503,18.6597,1400.0
2007-05-29 14:15:00,19.78,19.78,19.77,19.78,3000.0,18.6503,18.6503,18.6408,18.6503,3000.0
2007-05-29 14:20:00,19.78,19.78,19.77,19.78,1000.0,18.6503,18.6503,18.6408,18.6503,1000.0
2007-05-29 14:25:00,19.77,19.78,19.77,19.77,3400.0,18.6408,18.6503,18.6408,18.6408,3400.0
2007-05-29 14:30:00,19.78,19.78,19.75,19.75,2000.0,18.6503,18.6503,18.622,18.622,2000.0
2007-05-29 14:35:00,19.75,19.75,19.74,19.75,3800.0,18.622,18.622,18.6125,18.622,3800.0
2007-05-29 14:40:00,19.75,19.77,19.75,19.77,6000.0,18.622,18.6408,18.622,18.6408,6000.0
2007-05-29 14:45:00,19.76,19.77,19.75,19.77,5800.0,18.6314,18.6408,18.622,18.6408,5800.0
2007-05-29 14:50:00,19.75,19.77,19.74,19.75,3400.0,18.622,18.6408,18.6125,18.622,3400.0
2007-05-29 14:55:00,19.75,19.77,19.75,19.77,6000.0,18.622,18.6408,18.622,18.6408,6000.0
2007-05-29 15:00:00,19.78,19.79,19.78,19.78,7200.0,18.6503,18.6597,18.6503,18.6503,7200.0
2007-05-29 15:05:00,19.78,19.78,19.76,19.77,4600.0,18.6503,18.6503,18.6314,18.6408,4600.0
2007-05-29 15:10:00,19.77,19.78,19.76,19.78,3200.0,18.6408,18.6503,18.6314,18.6503,3200.0
2007-05-29 15:15:00,19.78,19.81,19.78,19.81,16200.0,18.6503,18.6785,18.6503,18.6785,16200.0
2007-05-29 15:20:00,19.81,19.81,19.81,19.81,5000.0,18.6785,18.6785,18.6785,18.6785,5000.0
2007-05-29 15:25:00,19.81,19.81,19.8,19.81,2600.0,18.6785,18.6785,18.6691,18.6785,2600.0
2007-05-29 15:30:00,19.81,19.83,19.81,19.83,13200.0,18.6785,18.6974,18.6785,18.6974,13200.0
2007-05-29 15:35:00,19.83,19.85,19.83,19.85,8600.0,18.6974,18.7163,18.6974,18.7163,8600.0
2007-05-29 15:40:00,19.85,19.85,19.84,19.85,8400.0,18.7163,18.7163,18.7068,18.7163,8400.0
2007-05-29 15:45:00,19.85,19.85,19.84,19.85,4400.0,18.7163,18.7163,18.7068,18.7163,4400.0
2007-05-29 15:50:00,19.85,19.88,19.83,19.86,20200.0,18.7163,18.7445,18.6974,18.7257,20200.0
2007-05-29 15:55:00,19.86,19.87,19.85,19.86,28400.0,18.7257,18.7351,18.7163,18.7257,28400.0
2007-05-30 09:30:00,19.75,19.75,19.33,19.46,69000.0,18.622,18.622,18.226,18.3485,69000.0
2007-05-30 09:35:00,19.48,19.63,19.44,19.57,21800.0,18.3674,18.5088,18.3297,18.4523,21800.0
2007-05-30 09:40:00,19.55,19.72,19.55,19.72,13600.0,18.4334,18.5937,18.4334,18.5937,13600.0
2007-05-30 09:45:00,19.73,19.77,19.71,19.75,8800.0,18.6031,18.6408,18.5843,18.622,8800.0
2007-05-30 09:50:00,19.74,19.86,19.71,19.84,11600.0,18.6125,18.7257,18.5843,18.7068,11600.0
2007-05-30 09:55:00,19.84,19.87,19.81,19.86,3400.0,18.7068,18.7351,18.6785,18.7257,3400.0
2007-05-30 10:00:00,19.86,19.86,19.79,19.79,1600.0,18.7257,18.7257,18.6597,18.6597,1600.0
2007-05-30 10:05:00,19.79,19.83,19.77,19.8,6800.0,18.6597,18.6974,18.6408,18.6691,6800.0
2007-05-30 10:10:00,19.8,19.83,19.79,19.8,5800.0,18.6691,18.6974,18.6597,18.6691,5800.0
2007-05-30 10:15:00,19.81,19.84,19.81,19.83,8000.0,18.6785,18.7068,18.6785,18.6974,8000.0
2007-05-30 10:20:00,19.81,19.82,19.8,19.8,3000.0,18.6785,18.688,18.6691,18.6691,3000.0
2007-05-30 10:25:00,19.8,19.8,19.76,19.76,3400.0,18.6691,18.6691,18.6314,18.6314,3400.0
2007-05-30 10:30:00,19.76,19.78,19.72,19.72,6600.0,18.6314,18.6503,18.5937,18.5937,6600.0
2007-05-30 10:35:00,19.72,19.74,19.71,19.73,15000.0,18.5937,18.6125,18.5843,18.6031,15000.0
2007-05-30 10:40:00,19.72,19.73,19.71,19.71,3400.0,18.5937,18.6031,18.5843,18.5843,3400.0
2007-05-30 10:45:00,19.71,19.79,19.71,19.78,12400.0,18.5843,18.6597,18.5843,18.6503,12400.0
2007-05-30 10:50:00,19.78,19.8,19.77,19.79,6400.0,18.6503,18.6691,18.6408,18.6597,6400.0
2007-05-30 10:55:00,19.78,19.81,19.77,19.8,8000.0,18.6503,18.6785,18.6408,18.6691,8000.0
2007-05-30 11:00:00,19.81,19.83,19.8,19.82,7200.0,18.6785,18.6974,18.6691,18.688,7200.0
2007-05-30 11:05:00,19.81,19.84,19.8,19.84,14400.0,18.6785,18.7068,18.6691,18.7068,14400.0
2007-05-30 11:10:00,19.84,19.85,19.81,19.81,11800.0,18.7068,18.7163,18.6785,18.6785,11800.0
2007-05-30 11:15:00,19.81,19.86,19.8,19.86,14800.0,18.6785,18.7257,18.6691,18.7257,14800.0
2007-05-30 11:20:00,19.86,19.93,19.81,19.93,24000.0,18.7257,18.7917,18.6785,18.7917,24000.0
2007-05-30 11:25:00,19.93,19.98,19.92,19.96,15200.0,18.7917,18.8388,18.7823,18.82,15200.0
2007-05-30 11:30:00,19.94,19.95,19.86,19.86,12000.0,18.8011,18.8106,18.7257,18.7257,12000.0
2007-05-30 11:35:00,19.88,19.9,19.87,19.89,82200.0,18.7445,18.7634,18.7351,18.754,82200.0
2007-05-30 11:40:00,19.89,19.89,19.88,19.89,13000.0,18.754,18.754,18.7445,18.754,13000.0
2007-05-30 11:45:00,19.89,19.89,19.86,19.87,8400.0,18.754,18.754,18.7257,18.7351,8400.0
2007-05-30 11:50:00,19.87,19.89,19.86,19.89,20000.0,18.7351,18.754,18.7257,18.754,20000.0
2007-05-30 11:55:00,19.88,19.88,19.88,19.88,1200.0,18.7445,18.7445,18.7445,18.7445,1200.0
2007-05-30 12:00:00,19.89,19.89,19.86,19.86,2200.0,18.754,18.754,18.7257,18.7257,2200.0
2007-05-30 12:05:00,19.87,19.89,19.86,19.88,8800.0,18.7351,18.754,18.7257,18.7445,8800.0
2007-05-30 12:10:00,19.88,19.93,19.88,19.9,37800.0,18.7445,18.7917,18.7445,18.7634,37800.0
2007-05-30 12:15:00,19.89,19.9,19.88,19.88,8200.0,18.754,18.7634,18.7445,18.7445,8200.0
2007-05-30 12:20:00,19.88,19.9,19.88,19.9,6800.0,18.7445,18.7634,18.7445,18.7634,6800.0
2007-05-30 12:25:00,19.9,19.95,19.9,19.95,12600.0,18.7634,18.8106,18.7634,18.8106,12600.0
2007-05-30 12:30:00,19.95,19.97,19.95,19.95,8800.0,18.8106,18.8294,18.8106,18.8106,8800.0
2007-05-30 12:35:00,19.96,19.96,19.95,19.96,8000.0,18.82,18.82,18.8106,18.82,8000.0
2007-05-30 12:40:00,19.96,19.96,19.95,19.95,3000.0,18.82,18.82,18.8106,18.8106,3000.0
2007-05-30 12:45:00,19.96,19.96,19.96,19.96,7400.0,18.82,18.82,18.82,18.82,7400.0
2007-05-30 12:50:00,19.96,19.96,19.91,19.92,9000.0,18.82,18.82,18.7728,18.7823,9000.0
2007-05-30 12:55:00,19.92,19.92,19.91,19.91,4600.0,18.7823,18.7823,18.7728,18.7728,4600.0
2007-05-30 13:00:00,19.91,19.91,19.9,19.9,7400.0,18.7728,18.7728,18.7634,18.7634,7400.0
2007-05-30 13:05:00,19.9,19.9,19.9,19.9,6400.0,18.7634,18.7634,18.7634,18.7634,6400.0
2007-05-30 13:10:00,19.9,19.91,19.9,19.91,2400.0,18.7634,18.7728,18.7634,18.7728,2400.0
2007-05-30 13:15:00,19.91,19.92,19.9,19.92,6200.0,18.7728,18.7823,18.7634,18.7823,6200.0
2007-05-30 13:20:00,19.92,19.92,19.91,19.91,2000.0,18.7823,18.7823,18.7728,18.7728,2000.0
2007-05-30 13:25:00,19.91,19.92,19.91,19.92,5400.0,18.7728,18.7823,18.7728,18.7823,5400.0
2007-05-30 13:30:00,19.92,19.92,19.91,19.92,1400.0,18.7823,18.7823,18.7728,18.7823,1400.0
2007-05-30 13:35:00,19.92,19.92,19.87,19.87,10000.0,18.7823,18.7823,18.7351,18.7351,10000.0
2007-05-30 13:40:00,19.86,19.89,19.86,19.87,7400.0,18.7257,18.754,18.7257,18.7351,7400.0
2007-05-30 13:45:00,19.87,19.89,19.86,19.88,8200.0,18.7351,18.754,18.7257,18.7445,8200.0
2007-05-30 13:50:00,19.89,19.89,19.88,19.89,3400.0,18.754,18.754,18.7445,18.754,3400.0
2007-05-30 13:55:00,19.89,19.89,19.88,19.89,4400.0,18.754,18.754,18.7445,18.754,4400.0
2007-05-30 14:00:00,19.88,19.89,19.85,19.85,16200.0,18.7445,18.754,18.7163,18.7163,16200.0
2007-05-30 14:05:00,19.85,19.88,19.83,19.86,19200.0,18.7163,18.7445,18.6974,18.7257,19200.0
2007-05-30 14:10:00,19.86,19.92,19.86,19.9,10400.0,18.7257,18.7823,18.7257,18.7634,10400.0
2007-05-30 14:15:00,19.91,19.92,19.88,19.92,6400.0,18.7728,18.7823,18.7445,18.7823,6400.0
2007-05-30 14:20:00,19.9,19.9,19.88,19.9,3800.0,18.7634,18.7634,18.7445,18.7634,3800.0
2007-05-30 14:25:00,19.9,19.96,19.9,19.95,17600.0,18.7634,18.82,18.7634,18.8106,17600.0
2007-05-30 14:30:00,19.95,19.96,19.95,19.95,31800.0,18.8106,18.82,18.8106,18.8106,31800.0
2007-05-30 14:35:00,19.95,19.97,19.94,19.94,18600.0,18.8106,18.8294,18.8011,18.8011,18600.0
2007-05-30 14:40:00,19.94,20.0,19.94,19.98,20600.0,18.8011,18.8577,18.8011,18.8388,20600.0
2007-05-30 14:45:00,19.98,19.98,19.97,19.98,10800.0,18.8388,18.8388,18.8294,18.8388,10800.0
2007-05-30 14:50:00,19.98,20.04,19.98,20.0,16600.0,18.8388,18.8954,18.8388,18.8577,16600.0
2007-05-30 14:55:00,20.0,20.01,20.0,20.0,4800.0,18.8577,18.8671,18.8577,18.8577,4800.0
2007-05-30 15:00:00,20.0,20.04,20.0,20.03,25400.0,18.8577,18.8954,18.8577,18.886,25400.0
2007-05-30 15:05:00,20.03,20.03,20.0,20.0,12000.0,18.886,18.886,18.8577,18.8577,12000.0
2007-05-30 15:10:00,20.0,20.0,19.98,19.98,3800.0,18.8577,18.8577,18.8388,18.8388,3800.0
2007-05-30 15:15:00,19.98,19.98,19.96,19.96,7200.0,18.8388,18.8388,18.82,18.82,7200.0
2007-05-30 15:20:00,19.96,19.96,19.94,19.95,8600.0,18.82,18.82,18.8011,18.8106,8600.0
2007-05-30 15:25:00,19.95,20.0,19.95,19.99,24200.0,18.8106,18.8577,18.8106,18.8483,24200.0
2007-05-30 15:30:00,19.99,19.99,19.98,19.99,11400.0,18.8483,18.8483,18.8388,18.8483,11400.0
2007-05-30 15:35:00,19.99,20.0,19.98,19.99,4800.0,18.8483,18.8577,18.8388,18.8483,4800.0
2007-05-30 15:40:00,19.99,20.0,19.98,20.0,8600.0,18.8483,18.8577,18.8388,18.8577,8600.0
2007-05-30 15:45:00,20.0,20.02,19.98,19.98,15800.0,18.8577,18.8766,18.8388,18.8388,15800.0
2007-05-30 15:50:00,19.98,20.0,19.98,19.99,18800.0,18.8388,18.8577,18.8388,18.8483,18800.0
2007-05-30 15:55:00,20.0,20.0,19.98,19.99,22800.0,18.8577,18.8577,18.8388,18.8483,22800.0
2007-05-31 09:30:00,19.99,19.99,19.95,19.95,6400.0,18.8483,18.8483,18.8106,18.8106,6400.0
2007-05-31 09:35:00,19.9,19.96,19.76,19.93,18000.0,18.7634,18.82,18.6314,18.7917,18000.0
2007-05-31 09:40:00,19.93,19.93,19.86,19.88,15400.0,18.7917,18.7917,18.7257,18.7445,15400.0
2007-05-31 09:45:00,19.88,19.89,19.86,19.88,12200.0,18.7445,18.754,18.7257,18.7445,12200.0
2007-05-31 09:50:00,19.89,20.02,19.88,20.02,13800.0,18.754,18.8766,18.7445,18.8766,13800.0
2007-05-31 09:55:00,20.0,20.05,20.0,20.0,14400.0,18.8577,18.9048,18.8577,18.8577,14400.0
2007-05-31 10:00:00,20.0,20.06,19.98,19.98,24200.0,18.8577,18.9143,18.8388,18.8388,24200.0
2007-05-31 10:05:00,19.98,19.98,19.94,19.95,5200.0,18.8388,18.8388,18.8011,18.8106,5200.0
2007-05-31 10:10:00,19.93,19.93,19.9,19.92,9400.0,18.7917,18.7917,18.7634,18.7823,9400.0
2007-05-31 10:15:00,19.94,20.0,19.92,19.97,126200.0,18.8011,18.8577,18.7823,18.8294,126200.0
2007-05-31 10:20:00,19.98,20.11,19.98,20.06,45400.0,18.8388,18.9614,18.8388,18.9143,45400.0
2007-05-31 10:25:00,20.05,20.07,20.02,20.02,10200.0,18.9048,18.9237,18.8766,18.8766,10200.0
2007-05-31 10:30:00,20.02,20.02,20.0,20.0,9400.0,18.8766,18.8766,18.8577,18.8577,9400.0
2007-05-31 10:35:00,19.99,20.01,19.99,20.0,21600.0,18.8483,18.8671,18.8483,18.8577,21600.0
2007-05-31 10:40:00,20.0,20.01,20.0,20.01,12600.0,18.8577,18.8671,18.8577,18.8671,12600.0
2007-05-31 10:45:00,20.01,20.01,20.0,20.01,4400.0,18.8671,18.8671,18.8577,18.8671,4400.0
2007-05-31 10:50:00,20.01,20.04,20.01,20.04,6400.0,18.8671,18.8954,18.8671,18.8954,6400.0
2007-05-31 10:55:00,20.04,20.05,20.04,20.05,8600.0,18.8954,18.9048,18.8954,18.9048,8600.0
2007-05-31 11:00:00,20.05,20.08,20.05,20.07,78400.0,18.9048,18.9331,18.9048,18.9237,78400.0
2007-05-31 11:05:00,20.06,20.14,20.05,20.12,34800.0,18.9143,18.9897,18.9048,18.9708,34800.0
2007-05-31 11:10:00,20.12,20.13,20.05,20.08,74400.0,18.9708,18.9803,18.9048,18.9331,74400.0
2007-05-31 11:15:00,20.07,20.07,20.0,20.06,51000.0,18.9237,18.9237,18.8577,18.9143,51000.0
2007-05-31 11:20:00,20.06,20.07,20.04,20.06,6600.0,18.9143,18.9237,18.8954,18.9143,6600.0
2007-05-31 11:25:00,20.07,20.08,20.04,20.06,5200.0,18.9237,18.9331,18.8954,18.9143,5200.0
2007-05-31 11:30:00,20.04,20.05,20.03,20.05,4800.0,18.8954,18.9048,18.886,18.9048,4800.0
2007-05-31 11:35:00,20.06,20.06,20.04,20.04,7600.0,18.9143,18.9143,18.8954,18.8954,7600.0
2007-05-31 11:40:00,20.05,20.06,20.04,20.06,4800.0,18.9048,18.9143,18.8954,18.9143,4800.0
2007-05-31 11:45:00,20.04,20.05,20.03,20.03,3600.0,18.8954,18.9048,18.886,18.886,3600.0
2007-05-31 11:50:00,20.05,20.06,20.03,20.06,3000.0,18.9048,18.9143,18.886,18.9143,3000.0
2007-05-31 11:55:00,20.07,20.07,20.04,20.07,4000.0,18.9237,18.9237,18.8954,18.9237,4000.0
2007-05-31 12:00:00,20.08,20.1,20.08,20.09,4000.0,18.9331,18.952,18.9331,18.9426,4000.0
2007-05-31 12:05:00,20.11,20.13,20.11,20.13,5000.0,18.9614,18.9803,18.9614,18.9803,5000.0
2007-05-31 12:10:00,20.13,20.13,20.1,20.1,49800.0,18.9803,18.9803,18.952,18.952,49800.0
2007-05-31 12:15:00,20.1,20.11,20.09,20.1,12400.0,18.952,18.9614,18.9426,18.952,12400.0
2007-05-31 12:20:00,20.1,20.1,20.09,20.1,11400.0,18.952,18.952,18.9426,18.952,11400.0
2007-05-31 12:25:00,20.1,20.11,20.09,20.09,9000.0,18.952,18.9614,18.9426,18.9426,9000.0
2007-05-31 12:30:00,20.09,20.09,20.07,20.07,9400.0,18.9426,18.9426,18.9237,18.9237,9400.0
2007-05-31 12:35:00,20.04,20.04,20.02,20.04,11400.0,18.8954,18.8954,18.8766,18.8954,11400.0
2007-05-31 12:40:00,20.04,20.04,20.0,20.02,5400.0,18.8954,18.8954,18.8577,18.8766,5400.0
2007-05-31 12:45:00,20.02,20.02,19.99,20.0,7400.0,18.8766,18.8766,18.8483,18.8577,7400.0
2007-05-31 12:50:00,20.0,20.03,20.0,20.03,5000.0,18.8577,18.886,18.8577,18.886,5000.0
2007-05-31 12:55:00,20.05,20.09,20.05,20.08,5200.0,18.9048,18.9426,18.9048,18.9331,5200.0
2007-05-31 13:00:00,20.08,20.1,20.07,20.09,14200.0,18.9331,18.952,18.9237,18.9426,14200.0
2007-05-31 13:05:00,20.09,20.1,20.05,20.07,9200.0,18.9426,18.952,18.9048,18.9237,9200.0
2007-05-31 13:10:00,20.05,20.07,20.04,20.05,7400.0,18.9048,18.9237,18.8954,18.9048,7400.0
2007-05-31 13:15:00,20.05,20.05,20.0,20.0,8000.0,18.9048,18.9048,18.8577,18.8577,8000.0
2007-05-31 13:20:00,20.0,20.0,19.99,20.0,7600.0,18.8577,18.8577,18.8483,18.8577,7600.0
2007-05-31 13:25:00,20.0,20.0,19.91,19.95,32800.0,18.8577,18.8577,18.7728,18.8106,32800.0
2007-05-31 13:30:00,19.95,20.05,19.94,20.05,56200.0,18.8106,18.9048,18.8011,18.9048,56200.0
2007-05-31 13:35:00,20.04,20.05,19.99,20.0,18000.0,18.8954,18.9048,18.8483,18.8577,18000.0
2007-05-31 13:40:00,20.0,20.0,19.98,19.99,6800.0,18.8577,18.8577,18.8388,18.8483,6800.0
2007-05-31 13:45:00,20.0,20.03,20.0,20.03,11400.0,18.8577,18.886,18.8577,18.886,11400.0
2007-05-31 13:50:00,20.04,20.05,20.03,20.04,12600.0,18.8954,18.9048,18.886,18.8954,12600.0
2007-05-31 13:55:00,20.04,20.05,20.03,20.05,8800.0,18.8954,18.9048,18.886,18.9048,8800.0
2007-05-31 14:00:00,20.04,20.05,20.03,20.05,9800.0,18.8954,18.9048,18.886,18.9048,9800.0
2007-05-31 14:05:00,20.05,20.11,20.04,20.09,23600.0,18.9048,18.9614,18.8954,18.9426,23600.0
2007-05-31 14:10:00,20.09,20.09,20.08,20.08,15200.0,18.9426,18.9426,18.9331,18.9331,15200.0
2007-05-31 14:15:00,20.08,20.1,20.07,20.1,8600.0,18.9331,18.952,18.9237,18.952,8600.0
2007-05-31 14:20:00,20.1,20.13,20.1,20.13,8000.0,18.952,18.9803,18.952,18.9803,8000.0
2007-05-31 14:25:00,20.13,20.14,20.07,20.08,30600.0,18.9803,18.9897,18.9237,18.9331,30600.0
2007-05-31 14:30:00,20.08,20.08,20.04,20.05,22200.0,18.9331,18.9331,18.8954,18.9048,22200.0
2007-05-31 14:35:00,20.04,20.06,20.04,20.04,23400.0,18.8954,18.9143,18.8954,18.8954,23400.0
2007-05-31 14:40:00,20.04,20.04,20.02,20.03,15000.0,18.8954,18.8954,18.8766,18.886,15000.0
2007-05-31 14:45:00,20.03,20.09,20.03,20.07,51200.0,18.886,18.9426,18.886,18.9237,51200.0
2007-05-31 14:50:00,20.05,20.07,20.05,20.07,26400.0,18.9048,18.9237,18.9048,18.9237,26400.0
2007-05-31 14:55:00,20.07,20.07,20.0,20.02,18800.0,18.9237,18.9237,18.8577,18.8766,18800.0
2007-05-31 15:00:00,20.01,20.02,19.99,20.0,18400.0,18.8671,18.8766,18.8483,18.8577,18400.0
2007-05-31 15:05:00,20.0,20.0,19.98,19.98,14400.0,18.8577,18.8577,18.8388,18.8388,14400.0
2007-05-31 15:10:00,19.98,19.99,19.97,19.98,13400.0,18.8388,18.8483,18.8294,18.8388,13400.0
2007-05-31 15:15:00,19.98,20.02,19.97,20.02,20600.0,18.8388,18.8766,18.8294,18.8766,20600.0
2007-05-31 15:20:00,20.02,20.03,20.01,20.02,12800.0,18.8766,18.886,18.8671,18.8766,12800.0
2007-05-31 15:25:00,20.03,20.03,20.0,20.0,15400.0,18.886,18.886,18.8577,18.8577,15400.0
2007-05-31 15:30:00,20.0,20.0,20.0,20.0,17800.0,18.8577,18.8577,18.8577,18.8577,17800.0
2007-05-31 15:35:00,20.0,20.0,20.0,20.0,11400.0,18.8577,18.8577,18.8577,18.8577,11400.0
2007-05-31 15:40:00,20.0,20.02,20.0,20.01,10200.0,18.8577,18.8766,18.8577,18.8671,10200.0
2007-05-31 15:45:00,20.01,20.02,20.0,20.0,94600.0,18.8671,18.8766,18.8577,18.8577,94600.0
2007-05-31 15:50:00,20.0,20.0,19.96,19.97,69000.0,18.8577,18.8577,18.82,18.8294,69000.0
2007-05-31 15:55:00,19.96,19.99,19.93,19.99,72400.0,18.82,18.8483,18.7917,18.8483,72400.0
2007-06-01 09:30:00,20.0,20.14,20.0,20.13,6600.0,18.8577,18.9897,18.8577,18.9803,6600.0
2007-06-01 09:35:00,20.12,20.15,20.05,20.05,11000.0,18.9708,18.9991,18.9048,18.9048,11000.0
2007-06-01 09:40:00,20.03,20.03,19.89,19.91,6400.0,18.886,18.886,18.754,18.7728,6400.0
2007-06-01 09:45:00,19.92,20.0,19.92,19.93,27600.0,18.7823,18.8577,18.7823,18.7917,27600.0
2007-06-01 09:50:00,19.93,19.94,19.92,19.92,7000.0,18.7917,18.8011,18.7823,18.7823,7000.0
2007-06-01 09:55:00,19.91,19.96,19.89,19.91,13200.0,18.7728,18.82,18.754,18.7728,13200.0
2007-06-01 10:00:00,19.91,20.0,19.91,20.0,12600.0,18.7728,18.8577,18.7728,18.8577,12600.0
2007-06-01 10:05:00,20.01,20.01,19.97,19.97,5400.0,18.8671,18.8671,18.8294,18.8294,5400.0
2007-06-01 10:10:00,19.97,20.0,19.97,20.0,21600.0,18.8294,18.8577,18.8294,18.8577,21600.0
2007-06-01 10:15:00,19.99,20.02,19.99,19.99,2600.0,18.8483,18.8766,18.8483,18.8483,2600.0
2007-06-01 10:20:00,20.02,20.02,20.01,20.01,10600.0,18.8766,18.8766,18.8671,18.8671,10600.0
2007-06-01 10:25:00,20.01,20.03,20.01,20.02,24800.0,18.8671,18.886,18.8671,18.8766,24800.0
2007-06-01 10:30:00,20.0,20.0,19.98,19.99,16400.0,18.8577,18.8577,18.8388,18.8483,16400.0
2007-06-01 10:35:00,19.99,20.0,19.98,19.98,3400.0,18.8483,18.8577,18.8388,18.8388,3400.0
2007-06-01 10:40:00,19.98,20.04,19.98,20.04,6400.0,18.8388,18.8954,18.8388,18.8954,6400.0
2007-06-01 10:45:00,20.05,20.08,20.04,20.08,5400.0,18.9048,18.9331,18.8954,18.9331,5400.0
2007-06-01 10:50:00,20.09,20.1,20.06,20.07,8200.0,18.9426,18.952,18.9143,18.9237,8200.0
2007-06-01 10:55:00,20.08,20.08,20.06,20.08,10800.0,18.9331,18.9331,18.9143,18.9331,10800.0
2007-06-01 11:00:00,20.08,20.11,20.07,20.08,10400.0,18.9331,18.9614,18.9237,18.9331,10400.0
2007-06-01 11:05:00,20.07,20.15,20.07,20.14,9600.0,18.9237,18.9991,18.9237,18.9897,9600.0
2007-06-01 11:10:00,20.13,20.14,20.13,20.14,5400.0,18.9803,18.9897,18.9803,18.9897,5400.0
2007-06-01 11:15:00,20.14,20.18,20.14,20.18,18600.0,18.9897,19.0274,18.9897,19.0274,18600.0
2007-06-01 11:20:00,20.18,20.2,20.18,20.18,4800.0,19.0274,19.0463,19.0274,19.0274,4800.0
2007-06-01 11:25:00,20.18,20.18,20.06,20.09,101200.0,19.0274,19.0274,18.9143,18.9426,101200.0
2007-06-01 11:30:00,20.09,20.14,20.07,20.09,47000.0,18.9426,18.9897,18.9237,18.9426,47000.0
2007-06-01 11:35:00,20.09,20.1,20.08,20.09,2000.0,18.9426,18.952,18.9331,18.9426,2000.0
2007-06-01 11:40:00,20.08,20.11,20.07,20.09,3000.0,18.9331,18.9614,18.9237,18.9426,3000.0
2007-06-01 11:45:00,20.11,20.14,20.1,20.11,11400.0,18.9614,18.9897,18.952,18.9614,11400.0
2007-06-01 11:50:00,20.13,20.16,20.1,20.11,23200.0,18.9803,19.0086,18.952,18.9614,23200.0
2007-06-01 11:55:00,20.1,20.11,20.09,20.11,27200.0,18.952,18.9614,18.9426,18.9614,27200.0
2007-06-01 12:00:00,20.1,20.1,20.09,20.1,7600.0,18.952,18.952,18.9426,18.952,7600.0
2007-06-01 12:05:00,20.1,20.1,20.04,20.04,10000.0,18.952,18.952,18.8954,18.8954,10000.0
2007-06-01 12:10:00,20.04,20.06,20.04,20.06,4000.0,18.8954,18.9143,18.8954,18.9143,4000.0
2007-06-01 12:15:00,20.07,20.08,20.05,20.08,6400.0,18.9237,18.9331,18.9048,18.9331,6400.0
2007-06-01 12:20:00,20.08,20.08,20.05,20.06,13200.0,18.9331,18.9331,18.9048,18.9143,13200.0
2007-06-01 12:25:00,20.05,20.07,20.02,20.07,6400.0,18.9048,18.9237,18.8766,18.9237,6400.0
2007-06-01 12:30:00,20.08,20.08,20.07,20.08,16600.0,18.9331,18.9331,18.9237,18.9331,16600.0
2007-06-01 12:35:00,20.08,20.1,20.06,20.08,27800.0,18.9331,18.952,18.9143,18.9331,27800.0
2007-06-01 12:40:00,20.07,20.08,20.06,20.08,17200.0,18.9237,18.9331,18.9143,18.9331,17200.0
2007-06-01 12:45:00,20.08,20.08,20.07,20.07,12800.0,18.9331,18.9331,18.9237,18.9237,12800.0
2007-06-01 12:50:00,20.07,20.07,20.07,20.07,8600.0,18.9237,18.9237,18.9237,18.9237,8600.0
2007-06-01 12:55:00,20.07,20.09,20.07,20.07,21000.0,18.9237,18.9426,18.9237,18.9237,21000.0
2007-06-01 13:00:00,20.08,20.08,20.07,20.07,17200.0,18.9331,18.9331,18.9237,18.9237,17200.0
2007-06-01 13:05:00,20.07,20.08,20.07,20.08,9200.0,18.9237,18.9331,18.9237,18.9331,9200.0
2007-06-01 13:10:00,20.08,20.09,20.07,20.09,2400.0,18.9331,18.9426,18.9237,18.9426,2400.0
2007-06-01 13:15:00,20.08,20.11,20.08,20.11,11200.0,18.9331,18.9614,18.9331,18.9614,11200.0
2007-06-01 13:20:00,20.11,20.11,20.08,20.09,10200.0,18.9614,18.9614,18.9331,18.9426,10200.0
2007-06-01 13:25:00,20.09,20.1,20.09,20.1,3400.0,18.9426,18.952,18.9426,18.952,3400.0
2007-06-01 13:30:00,20.09,20.1,20.09,20.1,1600.0,18.9426,18.952,18.9426,18.952,1600.0
2007-06-01 13:35:00,20.09,20.11,20.08,20.09,10600.0,18.9426,18.9614,18.9331,18.9426,10600.0
2007-06-01 13:40:00,20.09,20.11,20.09,20.11,8400.0,18.9426,18.9614,18.9426,18.9614,8400.0
2007-06-01 13:45:00,20.11,20.12,20.11,20.11,5000.0,18.9614,18.9708,18.9614,18.9614,5000.0
2007-06-01 13:50:00,20.1,20.11,20.1,20.11,3200.0,18.952,18.9614,18.952,18.9614,3200.0
2007-06-01 13:55:00,20.11,20.12,20.11,20.11,3000.0,18.9614,18.9708,18.9614,18.9614,3000.0
2007-06-01 14:00:00,20.11,20.12,20.11,20.11,3600.0,18.9614,18.9708,18.9614,18.9614,3600.0
2007-06-01 14:05:00,20.11,20.11,20.11,20.11,4600.0,18.9614,18.9614,18.9614,18.9614,4600.0
2007-06-01 14:10:00,20.11,20.12,20.11,20.12,2400.0,18.9614,18.9708,18.9614,18.9708,2400.0
2007-06-01 14:15:00,20.11,20.13,20.11,20.13,4800.0,18.9614,18.9803,18.9614,18.9803,4800.0
2007-06-01 14:20:00,20.11,20.13,20.11,20.11,6200.0,18.9614,18.9803,18.9614,18.9614,6200.0
2007-06-01 14:25:00,20.11,20.11,20.09,20.1,9200.0,18.9614,18.9614,18.9426,18.952,9200.0
2007-06-01 14:30:00,20.1,20.1,20.09,20.1,5600.0,18.952,18.952,18.9426,18.952,5600.0
2007-06-01 14:35:00,20.1,20.11,20.09,20.1,7200.0,18.952,18.9614,18.9426,18.952,7200.0
2007-06-01 14:40:00,20.1,20.1,20.09,20.1,8200.0,18.952,18.952,18.9426,18.952,8200.0
2007-06-01 14:45:00,20.1,20.1,20.09,20.1,7400.0,18.952,18.952,18.9426,18.952,7400.0
2007-06-01 14:50:00,20.1,20.11,20.1,20.1,7800.0,18.952,18.9614,18.952,18.952,7800.0
2007-06-01 14:55:00,20.1,20.11,20.1,20.11,12200.0,18.952,18.9614,18.952,18.9614,12200.0
2007-06-01 15:00:00,20.11,20.12,20.1,20.11,18400.0,18.9614,18.9708,18.952,18.9614,18400.0
2007-06-01 15:05:00,20.11,20.14,20.11,20.14,17600.0,18.9614,18.9897,18.9614,18.9897,17600.0
2007-06-01 15:10:00,20.13,20.14,20.12,20.14,193800.0,18.9803,18.9897,18.9708,18.9897,193800.0
2007-06-01 15:15:00,20.14,20.16,20.14,20.15,17200.0,18.9897,19.0086,18.9897,18.9991,17200.0
2007-06-01 15:20:00,20.15,20.18,20.14,20.17,21800.0,18.9991,19.0274,18.9897,19.018,21800.0
2007-06-01 15:25:00,20.17,20.17,20.16,20.17,8200.0,19.018,19.018,19.0086,19.018,8200.0
2007-06-01 15:30:00,20.17,20.2,20.16,20.2,29600.0,19.018,19.0463,19.0086,19.0463,29600.0
2007-06-01 15:35:00,20.2,20.2,20.18,20.18,8800.0,19.0463,19.0463,19.0274,19.0274,8800.0
2007-06-01 15:40:00,20.19,20.24,20.19,20.2,28200.0,19.0368,19.084,19.0368,19.0463,28200.0
2007-06-01 15:45:00,20.2,20.26,20.19,20.21,37000.0,19.0463,19.1028,19.0368,19.0557,37000.0
2007-06-01 15:50:00,20.21,20.21,20.2,20.21,25200.0,19.0557,19.0557,19.0463,19.0557,25200.0
2007-06-01 15:55:00,20.21,20.26,20.18,20.26,90000.0,19.0557,19.1028,19.0274,19.1028,90000.0
2007-06-04 09:30:00,20.16,20.2,20.16,20.18,8000.0,19.0086,19.0463,19.0086,19.0274,8000.0
2007-06-04 09:35:00,20.2,20.25,20.14,20.19,17000.0,19.0463,19.0934,18.9897,19.0368,17000.0
2007-06-04 09:40:00,20.23,20.24,20.12,20.18,8800.0,19.0746,19.084,18.9708,19.0274,8800.0
2007-06-04 09:45:00,20.17,20.29,20.16,20.29,31000.0,19.018,19.1311,19.0086,19.1311,31000.0
2007-06-04 09:50:00,20.3,20.39,20.29,20.39,12200.0,19.1406,19.2254,19.1311,19.2254,12200.0
2007-06-04 09:55:00,20.39,20.4,20.35,20.36,12800.0,19.2254,19.2348,19.1877,19.1971,12800.0
2007-06-04 10:00:00,20.36,20.36,20.19,20.19,23800.0,19.1971,19.1971,19.0368,19.0368,23800.0
2007-06-04 10:05:00,20.19,20.34,20.19,20.29,101400.0,19.0368,19.1783,19.0368,19.1311,101400.0
2007-06-04 10:10:00,20.3,20.41,20.24,20.41,56600.0,19.1406,19.2443,19.084,19.2443,56600.0
2007-06-04 10:15:00,20.41,20.41,20.36,20.36,31800.0,19.2443,19.2443,19.1971,19.1971,31800.0
2007-06-04 10:20:00,20.37,20.38,20.36,20.36,29000.0,19.2066,19.216,19.1971,19.1971,29000.0
2007-06-04 10:25:00,20.36,20.36,20.34,20.35,51400.0,19.1971,19.1971,19.1783,19.1877,51400.0
2007-06-04 10:30:00,20.35,20.36,20.34,20.36,48400.0,19.1877,19.1971,19.1783,19.1971,48400.0
2007-06-04 10:35:00,20.36,20.36,20.34,20.34,21400.0,19.1971,19.1971,19.1783,19.1783,21400.0
2007-06-04 10:40:00,20.35,20.36,20.33,20.36,22000.0,19.1877,19.1971,19.1688,19.1971,22000.0
2007-06-04 10:45:00,20.36,20.37,20.35,20.36,5800.0,19.1971,19.2066,19.1877,19.1971,5800.0
2007-06-04 10:50:00,20.36,20.38,20.35,20.36,16200.0,19.1971,19.216,19.1877,19.1971,16200.0
2007-06-04 10:55:00,20.37,20.41,20.37,20.4,14400.0,19.2066,19.2443,19.2066,19.2348,14400.0
2007-06-04 11:00:00,20.41,20.42,20.4,20.42,12800.0,19.2443,19.2537,19.2348,19.2537,12800.0
2007-06-04 11:05:00,20.42,20.45,20.42,20.45,13200.0,19.2537,19.282,19.2537,19.282,13200.0
2007-06-04 11:10:00,20.43,20.45,20.37,20.41,54200.0,19.2631,19.282,19.2066,19.2443,54200.0
2007-06-04 11:15:00,20.41,20.44,20.41,20.44,10000.0,19.2443,19.2726,19.2443,19.2726,10000.0
2007-06-04 11:20:00,20.45,20.45,20.42,20.43,8000.0,19.282,19.282,19.2537,19.2631,8000.0
2007-06-04 11:25:00,20.43,20.46,20.42,20.42,49200.0,19.2631,19.2914,19.2537,19.2537,49200.0
2007-06-04 11:30:00,20.41,20.42,20.4,20.42,17600.0,19.2443,19.2537,19.2348,19.2537,17600.0
2007-06-04 11:35:00,20.41,20.42,20.4,20.41,5000.0,19.2443,19.2537,19.2348,19.2443,5000.0
2007-06-04 11:40:00,20.41,20.43,20.39,20.42,16000.0,19.2443,19.2631,19.2254,19.2537,16000.0
2007-06-04 11:45:00,20.43,20.43,20.42,20.42,15000.0,19.2631,19.2631,19.2537,19.2537,15000.0
2007-06-04 11:50:00,20.43,20.43,20.41,20.42,5400.0,19.2631,19.2631,19.2443,19.2537,5400.0
2007-06-04 11:55:00,20.42,20.43,20.42,20.43,16600.0,19.2537,19.2631,19.2537,19.2631,16600.0
2007-06-04 12:00:00,20.43,20.43,20.41,20.42,10400.0,19.2631,19.2631,19.2443,19.2537,10400.0
2007-06-04 12:05:00,20.42,20.42,20.41,20.42,5600.0,19.2537,19.2537,19.2443,19.2537,5600.0
2007-06-04 12:10:00,20.42,20.43,20.42,20.42,8600.0,19.2537,19.2631,19.2537,19.2537,8600.0
2007-06-04 12:15:00,20.41,20.42,20.38,20.38,13000.0,19.2443,19.2537,19.216,19.216,13000.0
2007-06-04 12:20:00,20.39,20.4,20.38,20.4,8000.0,19.2254,19.2348,19.216,19.2348,8000.0
2007-06-04 12:25:00,20.4,20.4,20.35,20.35,7000.0,19.2348,19.2348,19.1877,19.1877,7000.0
2007-06-04 12:30:00,20.35,20.35,20.31,20.32,15200.0,19.1877,19.1877,19.15,19.1594,15200.0
2007-06-04 12:35:00,20.32,20.33,20.32,20.33,13000.0,19.1594,19.1688,19.1594,19.1688,13000.0
2007-06-04 12:40:00,20.33,20.35,20.33,20.35,8200.0,19.1688,19.1877,19.1688,19.1877,8200.0
2007-06-04 12:45:00,20.35,20.36,20.35,20.36,2800.0,19.1877,19.1971,19.1877,19.1971,2800.0
2007-06-04 12:50:00,20.36,20.36,20.34,20.34,7600.0,19.1971,19.1971,19.1783,19.1783,7600.0
2007-06-04 12:55:00,20.34,20.37,20.33,20.37,10400.0,19.1783,19.2066,19.1688,19.2066,10400.0
2007-06-04 13:00:00,20.37,20.39,20.35,20.39,17600.0,19.2066,19.2254,19.1877,19.2254,17600.0
2007-06-04 13:05:00,20.39,20.4,20.38,20.4,4600.0,19.2254,19.2348,19.216,19.2348,4600.0
2007-06-04 13:10:00,20.4,20.42,20.4,20.41,10000.0,19.2348,19.2537,19.2348,19.2443,10000.0
2007-06-04 13:15:00,20.4,20.41,20.39,20.39,4800.0,19.2348,19.2443,19.2254,19.2254,4800.0
2007-06-04 13:20:00,20.38,20.4,20.38,20.38,10800.0,19.216,19.2348,19.216,19.216,10800.0
2007-06-04 13:25:00,20.39,20.4,20.39,20.4,3800.0,19.2254,19.2348,19.2254,19.2348,3800.0
2007-06-04 13:30:00,20.4,20.43,20.4,20.43,12200.0,19.2348,19.2631,19.2348,19.2631,12200.0
2007-06-04 13:35:00,20.43,20.48,20.43,20.48,8800.0,19.2631,19.3103,19.2631,19.3103,8800.0
2007-06-04 13:40:00,20.48,20.49,20.47,20.47,11200.0,19.3103,19.3197,19.3009,19.3009,11200.0
2007-06-04 13:45:00,20.46,20.47,20.46,20.46,3400.0,19.2914,19.3009,19.2914,19.2914,3400.0
2007-06-04 13:50:00,20.47,20.47,20.46,20.46,8000.0,19.3009,19.3009,19.2914,19.2914,8000.0
2007-06-04 13:55:00,20.46,20.49,20.46,20.48,13200.0,19.2914,19.3197,19.2914,19.3103,13200.0
2007-06-04 14:00:00,20.47,20.47,20.43,20.46,18200.0,19.3009,19.3009,19.2631,19.2914,18200.0
2007-06-04 14:05:00,20.46,20.46,20.44,20.45,22600.0,19.2914,19.2914,19.2726,19.282,22600.0
2007-06-04 14:10:00,20.45,20.48,20.43,20.48,17800.0,19.282,19.3103,19.2631,19.3103,17800.0
2007-06-04 14:15:00,20.48,20.48,20.47,20.47,12800.0,19.3103,19.3103,19.3009,19.3009,12800.0
2007-06-04 14:20:00,20.48,20.49,20.47,20.49,20600.0,19.3103,19.3197,19.3009,19.3197,20600.0
2007-06-04 14:25:00,20.49,20.5,20.49,20.5,19800.0,19.3197,19.3291,19.3197,19.3291,19800.0
2007-06-04 14:30:00,20.5,20.51,20.49,20.51,24800.0,19.3291,19.3386,19.3197,19.3386,24800.0
2007-06-04 14:35:00,20.51,20.52,20.51,20.52,22800.0,19.3386,19.348,19.3386,19.348,22800.0
2007-06-04 14:40:00,20.52,20.55,20.52,20.54,22000.0,19.348,19.3763,19.348,19.3669,22000.0
2007-06-04 14:45:00,20.54,20.55,20.54,20.55,13800.0,19.3669,19.3763,19.3669,19.3763,13800.0
2007-06-04 14:50:00,20.54,20.56,20.54,20.55,18400.0,19.3669,19.3857,19.3669,19.3763,18400.0
2007-06-04 14:55:00,20.56,20.56,20.53,20.54,17800.0,19.3857,19.3857,19.3574,19.3669,17800.0
2007-06-04 15:00:00,20.54,20.57,20.53,20.54,31000.0,19.3669,19.3951,19.3574,19.3669,31000.0
2007-06-04 15:05:00,20.55,20.56,20.55,20.56,12200.0,19.3763,19.3857,19.3763,19.3857,12200.0
2007-06-04 15:10:00,20.56,20.56,20.55,20.56,6200.0,19.3857,19.3857,19.3763,19.3857,6200.0
2007-06-04 15:15:00,20.56,20.56,20.55,20.56,20200.0,19.3857,19.3857,19.3763,19.3857,20200.0
2007-06-04 15:20:00,20.56,20.59,20.56,20.58,15200.0,19.3857,19.414,19.3857,19.4046,15200.0
2007-06-04 15:25:00,20.58,20.58,20.57,20.57,15000.0,19.4046,19.4046,19.3951,19.3951,15000.0
2007-06-04 15:30:00,20.57,20.57,20.54,20.54,18200.0,19.3951,19.3951,19.3669,19.3669,18200.0
2007-06-04 15:35:00,20.54,20.54,20.53,20.54,19400.0,19.3669,19.3669,19.3574,19.3669,19400.0
2007-06-04 15:40:00,20.54,20.56,20.53,20.56,31400.0,19.3669,19.3857,19.3574,19.3857,31400.0
2007-06-04 15:45:00,20.56,20.57,20.55,20.57,23000.0,19.3857,19.3951,19.3763,19.3951,23000.0
2007-06-04 15:50:00,20.57,20.58,20.56,20.58,26400.0,19.3951,19.4046,19.3857,19.4046,26400.0
2007-06-04 15:55:00,20.57,20.6,20.57,20.57,44800.0,19.3951,19.4234,19.3951,19.3951,44800.0
2007-06-05 09:30:00,20.5,20.54,20.5,20.52,10400.0,19.3291,19.3669,19.3291,19.348,10400.0
2007-06-05 09:35:00,20.53,20.53,20.4,20.43,19400.0,19.3574,19.3574,19.2348,19.2631,19400.0
2007-06-05 09:40:00,20.43,20.54,20.43,20.48,12800.0,19.2631,19.3669,19.2631,19.3103,12800.0
2007-06-05 09:45:00,20.47,20.47,20.37,20.4,25400.0,19.3009,19.3009,19.2066,19.2348,25400.0
2007-06-05 09:50:00,20.43,20.45,20.4,20.42,14800.0,19.2631,19.282,19.2348,19.2537,14800.0
2007-06-05 09:55:00,20.42,20.42,20.35,20.35,8400.0,19.2537,19.2537,19.1877,19.1877,8400.0
2007-06-05 10:00:00,20.36,20.36,20.28,20.31,10200.0,19.1971,19.1971,19.1217,19.15,10200.0
2007-06-05 10:05:00,20.3,20.33,20.28,20.32,8000.0,19.1406,19.1688,19.1217,19.1594,8000.0
2007-06-05 10:10:00,20.31,20.33,20.3,20.32,7200.0,19.15,19.1688,19.1406,19.1594,7200.0
2007-06-05 10:15:00,20.32,20.32,20.28,20.28,6000.0,19.1594,19.1594,19.1217,19.1217,6000.0
2007-06-05 10:20:00,20.28,20.28,20.25,20.25,15200.0,19.1217,19.1217,19.0934,19.0934,15200.0
2007-06-05 10:25:00,20.27,20.3,20.27,20.3,4600.0,19.1123,19.1406,19.1123,19.1406,4600.0
2007-06-05 10:30:00,20.3,20.3,20.29,20.29,5000.0,19.1406,19.1406,19.1311,19.1311,5000.0
2007-06-05 10:35:00,20.29,20.31,20.29,20.3,3800.0,19.1311,19.15,19.1311,19.1406,3800.0
2007-06-05 10:40:00,20.3,20.3,20.29,20.3,4800.0,19.1406,19.1406,19.1311,19.1406,4800.0
2007-06-05 10:45:00,20.3,20.32,20.29,20.3,11200.0,19.1406,19.1594,19.1311,19.1406,11200.0
2007-06-05 10:50:00,20.3,20.32,20.3,20.31,8200.0,19.1406,19.1594,19.1406,19.15,8200.0
2007-06-05 10:55:00,20.31,20.31,20.29,20.31,5200.0,19.15,19.15,19.1311,19.15,5200.0
2007-06-05 11:00:00,20.31,20.31,20.29,20.29,2600.0,19.15,19.15,19.1311,19.1311,2600.0
2007-06-05 11:05:00,20.29,20.29,20.28,20.28,2600.0,19.1311,19.1311,19.1217,19.1217,2600.0
2007-06-05 11:10:00,20.28,20.3,20.28,20.28,15800.0,19.1217,19.1406,19.1217,19.1217,15800.0
2007-06-05 11:15:00,20.28,20.28,20.27,20.27,9800.0,19.1217,19.1217,19.1123,19.1123,9800.0
2007-06-05 11:20:00,20.28,20.28,20.26,20.27,5800.0,19.1217,19.1217,19.1028,19.1123,5800.0
2007-06-05 11:25:00,20.27,20.27,20.26,20.26,6400.0,19.1123,19.1123,19.1028,19.1028,6400.0
2007-06-05 11:30:00,20.27,20.27,20.25,20.27,9600.0,19.1123,19.1123,19.0934,19.1123,9600.0
2007-06-05 11:35:00,20.27,20.27,20.25,20.25,5600.0,19.1123,19.1123,19.0934,19.0934,5600.0
2007-06-05 11:40:00,20.25,20.25,20.25,20.25,5000.0,19.0934,19.0934,19.0934,19.0934,5000.0
2007-06-05 11:45:00,20.25,20.25,20.25,20.25,8400.0,19.0934,19.0934,19.0934,19.0934,8400.0
2007-06-05 11:50:00,20.25,20.26,20.25,20.25,7600.0,19.0934,19.1028,19.0934,19.0934,7600.0
2007-06-05 11:55:00,20.25,20.25,20.24,20.25,7600.0,19.0934,19.0934,19.084,19.0934,7600.0
2007-06-05 12:00:00,20.25,20.25,20.18,20.19,18200.0,19.0934,19.0934,19.0274,19.0368,18200.0
2007-06-05 12:05:00,20.18,20.18,20.18,20.18,11600.0,19.0274,19.0274,19.0274,19.0274,11600.0
2007-06-05 12:10:00,20.18,20.18,20.13,20.16,8800.0,19.0274,19.0274,18.9803,19.0086,8800.0
2007-06-05 12:15:00,20.15,20.18,20.15,20.15,6400.0,18.9991,19.0274,18.9991,18.9991,6400.0
2007-06-05 12:20:00,20.14,20.18,20.12,20.13,12800.0,18.9897,19.0274,18.9708,18.9803,12800.0
2007-06-05 12:25:00,20.11,20.12,20.11,20.11,6400.0,18.9614,18.9708,18.9614,18.9614,6400.0
2007-06-05 12:30:00,20.11,20.15,20.11,20.14,6200.0,18.9614,18.9991,18.9614,18.9897,6200.0
2007-06-05 12:35:00,20.14,20.2,20.13,20.2,10400.0,18.9897,19.0463,18.9803,19.0463,10400.0
2007-06-05 12:40:00,20.19,20.2,20.18,20.18,3200.0,19.0368,19.0463,19.0274,19.0274,3200.0
2007-06-05 12:45:00,20.19,20.19,20.18,20.18,3200.0,19.0368,19.0368,19.0274,19.0274,3200.0
2007-06-05 12:50:00,20.18,20.21,20.18,20.2,5400.0,19.0274,19.0557,19.0274,19.0463,5400.0
2007-06-05 12:55:00,20.2,20.21,20.2,20.21,4000.0,19.0463,19.0557,19.0463,19.0557,4000.0
2007-06-05 13:00:00,20.2,20.2,20.17,20.18,2800.0,19.0463,19.0463,19.018,19.0274,2800.0
2007-06-05 13:05:00,20.18,20.18,20.17,20.17,7800.0,19.0274,19.0274,19.018,19.018,7800.0
2007-06-05 13:10:00,20.17,20.2,20.17,20.17,6600.0,19.018,19.0463,19.018,19.018,6600.0
2007-06-05 13:15:00,20.18,20.18,20.16,20.16,7200.0,19.0274,19.0274,19.0086,19.0086,7200.0
2007-06-05 13:20:00,20.16,20.16,20.15,20.16,4600.0,19.0086,19.0086,18.9991,19.0086,4600.0
2007-06-05 13:25:00,20.16,20.16,20.16,20.16,4800.0,19.0086,19.0086,19.0086,19.0086,4800.0
2007-06-05 13:30:00,20.17,20.17,20.16,20.16,4400.0,19.018,19.018,19.0086,19.0086,4400.0
2007-06-05 13:35:00,20.16,20.2,20.16,20.18,4200.0,19.0086,19.0463,19.0086,19.0274,4200.0
2007-06-05 13:40:00,20.2,20.21,20.17,20.17,3200.0,19.0463,19.0557,19.018,19.018,3200.0
2007-06-05 13:45:00,20.17,20.17,20.16,20.16,3600.0,19.018,19.018,19.0086,19.0086,3600.0
2007-06-05 13:50:00,20.16,20.19,20.16,20.17,5000.0,19.0086,19.0368,19.0086,19.018,5000.0
2007-06-05 13:55:00,20.17,20.22,20.17,20.21,4800.0,19.018,19.0651,19.018,19.0557,4800.0
2007-06-05 14:00:00,20.22,20.22,20.2,20.2,2800.0,19.0651,19.0651,19.0463,19.0463,2800.0
2007-06-05 14:05:00,20.2,20.2,20.2,20.2,200.0,19.0463,19.0463,19.0463,19.0463,200.0
2007-06-05 14:10:00,20.2,20.2,20.19,20.19,2000.0,19.0463,19.0463,19.0368,19.0368,2000.0
2007-06-05 14:15:00,20.2,20.21,20.19,20.21,8800.0,19.0463,19.0557,19.0368,19.0557,8800.0
2007-06-05 14:20:00,20.21,20.26,20.21,20.24,21000.0,19.0557,19.1028,19.0557,19.084,21000.0
2007-06-05 14:25:00,20.24,20.27,20.24,20.25,8800.0,19.084,19.1123,19.084,19.0934,8800.0
2007-06-05 14:30:00,20.24,20.25,20.22,20.22,1600.0,19.084,19.0934,19.0651,19.0651,1600.0
2007-06-05 14:35:00,20.22,20.22,20.19,20.2,4000.0,19.0651,19.0651,19.0368,19.0463,4000.0
2007-06-05 14:40:00,20.2,20.2,20.18,20.18,4000.0,19.0463,19.0463,19.0274,19.0274,4000.0
2007-06-05 14:45:00,20.18,20.22,20.18,20.21,7600.0,19.0274,19.0651,19.0274,19.0557,7600.0
2007-06-05 14:50:00,20.22,20.22,20.2,20.2,3400.0,19.0651,19.0651,19.0463,19.0463,3400.0
2007-06-05 14:55:00,20.2,20.2,20.18,20.19,3200.0,19.0463,19.0463,19.0274,19.0368,3200.0
2007-06-05 15:00:00,20.18,20.21,20.17,20.21,17200.0,19.0274,19.0557,19.018,19.0557,17200.0
2007-06-05 15:05:00,20.2,20.22,20.2,20.21,7200.0,19.0463,19.0651,19.0463,19.0557,7200.0
2007-06-05 15:10:00,20.22,20.24,20.21,20.23,7000.0,19.0651,19.084,19.0557,19.0746,7000.0
2007-06-05 15:15:00,20.24,20.25,20.21,20.21,13000.0,19.084,19.0934,19.0557,19.0557,13000.0
2007-06-05 15:20:00,20.21,20.24,20.18,20.22,62200.0,19.0557,19.084,19.0274,19.0651,62200.0
2007-06-05 15:25:00,20.23,20.24,20.21,20.21,7400.0,19.0746,19.084,19.0557,19.0557,7400.0
2007-06-05 15:30:00,20.22,20.24,20.2,20.21,12400.0,19.0651,19.084,19.0463,19.0557,12400.0
2007-06-05 15:35:00,20.22,20.23,20.21,20.22,10000.0,19.0651,19.0746,19.0557,19.0651,10000.0
2007-06-05 15:40:00,20.22,20.23,20.21,20.23,6200.0,19.0651,19.0746,19.0557,19.0746,6200.0
2007-06-05 15:45:00,20.24,20.28,20.23,20.27,9000.0,19.084,19.1217,19.0746,19.1123,9000.0
2007-06-05 15:50:00,20.28,20.29,20.28,20.28,15600.0,19.1217,19.1311,19.1217,19.1217,15600.0
2007-06-05 15:55:00,20.28,20.31,20.28,20.28,42000.0,19.1217,19.15,19.1217,19.1217,42000.0
2007-06-06 09:30:00,20.28,20.28,20.22,20.23,7000.0,19.1217,19.1217,19.0651,19.0746,7000.0
2007-06-06 09:35:00,20.22,20.22,20.13,20.15,6800.0,19.0651,19.0651,18.9803,18.9991,6800.0
2007-06-06 09:40:00,20.15,20.2,20.11,20.16,28200.0,18.9991,19.0463,18.9614,19.0086,28200.0
2007-06-06 09:45:00,20.18,20.18,20.13,20.13,23000.0,19.0274,19.0274,18.9803,18.9803,23000.0
2007-06-06 09:50:00,20.14,20.14,20.11,20.13,3600.0,18.9897,18.9897,18.9614,18.9803,3600.0
2007-06-06 09:55:00,20.15,20.15,20.13,20.13,2600.0,18.9991,18.9991,18.9803,18.9803,2600.0
2007-06-06 10:00:00,20.11,20.15,20.11,20.14,7800.0,18.9614,18.9991,18.9614,18.9897,7800.0
2007-06-06 10:05:00,20.13,20.14,20.13,20.14,3000.0,18.9803,18.9897,18.9803,18.9897,3000.0
2007-06-06 10:10:00,20.14,20.15,20.13,20.14,7600.0,18.9897,18.9991,18.9803,18.9897,7600.0
2007-06-06 10:15:00,20.14,20.15,20.13,20.15,2800.0,18.9897,18.9991,18.9803,18.9991,2800.0
2007-06-06 10:20:00,20.14,20.14,20.13,20.14,6000.0,18.9897,18.9897,18.9803,18.9897,6000.0
2007-06-06 10:25:00,20.13,20.14,20.13,20.14,5800.0,18.9803,18.9897,18.9803,18.9897,5800.0
2007-06-06 10:30:00,20.15,20.15,20.12,20.13,14600.0,18.9991,18.9991,18.9708,18.9803,14600.0
2007-06-06 10:35:00,20.12,20.13,20.1,20.1,12600.0,18.9708,18.9803,18.952,18.952,12600.0
2007-06-06 10:40:00,20.1,20.1,20.08,20.08,9600.0,18.952,18.952,18.9331,18.9331,9600.0
2007-06-06 10:45:00,20.08,20.1,20.07,20.09,3400.0,18.9331,18.952,18.9237,18.9426,3400.0
2007-06-06 10:50:00,20.09,20.13,20.08,20.13,9800.0,18.9426,18.9803,18.9331,18.9803,9800.0
2007-06-06 10:55:00,20.12,20.13,20.1,20.1,18400.0,18.9708,18.9803,18.952,18.952,18400.0
2007-06-06 11:00:00,20.09,20.1,20.07,20.09,5600.0,18.9426,18.952,18.9237,18.9426,5600.0
2007-06-06 11:05:00,20.07,20.09,20.07,20.08,7400.0,18.9237,18.9426,18.9237,18.9331,7400.0
2007-06-06 11:10:00,20.08,20.09,20.08,20.09,4200.0,18.9331,18.9426,18.9331,18.9426,4200.0
2007-06-06 11:15:00,20.1,20.1,20.09,20.1,3600.0,18.952,18.952,18.9426,18.952,3600.0
2007-06-06 11:20:00,20.1,20.1,20.07,20.07,3400.0,18.952,18.952,18.9237,18.9237,3400.0
2007-06-06 11:25:00,20.06,20.08,20.06,20.08,400.0,18.9143,18.9331,18.9143,18.9331,400.0
2007-06-06 11:30:00,20.07,20.09,20.06,20.09,6600.0,18.9237,18.9426,18.9143,18.9426,6600.0
2007-06-06 11:35:00,20.09,20.1,20.09,20.09,2600.0,18.9426,18.952,18.9426,18.9426,2600.0
2007-06-06 11:40:00,20.09,20.1,20.09,20.1,2400.0,18.9426,18.952,18.9426,18.952,2400.0
2007-06-06 11:45:00,20.09,20.09,20.07,20.07,3000.0,18.9426,18.9426,18.9237,18.9237,3000.0
2007-06-06 11:50:00,20.08,20.08,20.06,20.07,4400.0,18.9331,18.9331,18.9143,18.9237,4400.0
2007-06-06 11:55:00,20.06,20.07,20.05,20.05,3200.0,18.9143,18.9237,18.9048,18.9048,3200.0
2007-06-06 12:00:00,20.05,20.07,20.05,20.06,2000.0,18.9048,18.9237,18.9048,18.9143,2000.0
2007-06-06 12:05:00,20.06,20.07,20.05,20.06,1800.0,18.9143,18.9237,18.9048,18.9143,1800.0
2007-06-06 12:10:00,20.05,20.06,20.04,20.04,4800.0,18.9048,18.9143,18.8954,18.8954,4800.0
2007-06-06 12:15:00,20.05,20.06,20.05,20.06,4000.0,18.9048,18.9143,18.9048,18.9143,4000.0
2007-06-06 12:20:00,20.05,20.05,20.05,20.05,3800.0,18.9048,18.9048,18.9048,18.9048,3800.0
2007-06-06 12:25:00,20.05,20.05,20.05,20.05,400.0,18.9048,18.9048,18.9048,18.9048,400.0
2007-06-06 12:30:00,20.05,20.06,20.04,20.06,4200.0,18.9048,18.9143,18.8954,18.9143,4200.0
2007-06-06 12:35:00,20.06,20.06,20.04,20.06,2200.0,18.9143,18.9143,18.8954,18.9143,2200.0
2007-06-06 12:40:00,20.05,20.05,20.04,20.04,4200.0,18.9048,18.9048,18.8954,18.8954,4200.0
2007-06-06 12:45:00,20.04,20.04,20.0,20.0,27200.0,18.8954,18.8954,18.8577,18.8577,27200.0
2007-06-06 12:50:00,20.0,20.0,19.97,19.97,3600.0,18.8577,18.8577,18.8294,18.8294,3600.0
2007-06-06 12:55:00,19.97,19.98,19.97,19.97,2400.0,18.8294,18.8388,18.8294,18.8294,2400.0
2007-06-06 13:00:00,19.96,19.98,19.95,19.97,4200.0,18.82,18.8388,18.8106,18.8294,4200.0
2007-06-06 13:05:00,19.97,19.97,19.95,19.95,2600.0,18.8294,18.8294,18.8106,18.8106,2600.0
2007-06-06 13:10:00,19.95,19.95,19.91,19.91,6200.0,18.8106,18.8106,18.7728,18.7728,6200.0
2007-06-06 13:15:00,19.91,19.92,19.91,19.92,8400.0,18.7728,18.7823,18.7728,18.7823,8400.0
2007-06-06 13:20:00,19.91,19.92,19.88,19.89,13000.0,18.7728,18.7823,18.7445,18.754,13000.0
2007-06-06 13:25:00,19.88,19.9,19.88,19.9,9800.0,18.7445,18.7634,18.7445,18.7634,9800.0
2007-06-06 13:30:00,19.9,19.9,19.89,19.9,8800.0,18.7634,18.7634,18.754,18.7634,8800.0
2007-06-06 13:35:00,19.9,19.9,19.89,19.89,6000.0,18.7634,18.7634,18.754,18.754,6000.0
2007-06-06 13:40:00,19.9,19.9,19.88,19.89,7600.0,18.7634,18.7634,18.7445,18.754,7600.0
2007-06-06 13:45:00,19.88,19.9,19.88,19.9,7400.0,18.7445,18.7634,18.7445,18.7634,7400.0
2007-06-06 13:50:00,19.9,19.9,19.87,19.88,13800.0,18.7634,18.7634,18.7351,18.7445,13800.0
2007-06-06 13:55:00,19.89,19.89,19.87,19.87,14400.0,18.754,18.754,18.7351,18.7351,14400.0
2007-06-06 14:00:00,19.87,19.87,19.83,19.85,25800.0,18.7351,18.7351,18.6974,18.7163,25800.0
2007-06-06 14:05:00,19.86,19.86,19.84,19.84,6200.0,18.7257,18.7257,18.7068,18.7068,6200.0
2007-06-06 14:10:00,19.86,19.86,19.83,19.83,4400.0,18.7257,18.7257,18.6974,18.6974,4400.0
2007-06-06 14:15:00,19.83,19.85,19.83,19.83,11000.0,18.6974,18.7163,18.6974,18.6974,11000.0
2007-06-06 14:20:00,19.84,19.85,19.83,19.84,3000.0,18.7068,18.7163,18.6974,18.7068,3000.0
2007-06-06 14:25:00,19.84,19.87,19.84,19.87,11600.0,18.7068,18.7351,18.7068,18.7351,11600.0
2007-06-06 14:30:00,19.87,19.93,19.87,19.93,13400.0,18.7351,18.7917,18.7351,18.7917,13400.0
2007-06-06 14:35:00,19.93,19.96,19.92,19.96,6600.0,18.7917,18.82,18.7823,18.82,6600.0
2007-06-06 14:40:00,19.95,20.04,19.94,20.04,21000.0,18.8106,18.8954,18.8011,18.8954,21000.0
2007-06-06 14:45:00,20.02,20.03,20.0,20.0,13600.0,18.8766,18.886,18.8577,18.8577,13600.0
2007-06-06 14:50:00,20.0,20.0,19.97,19.97,10600.0,18.8577,18.8577,18.8294,18.8294,10600.0
2007-06-06 14:55:00,19.97,20.03,19.97,20.0,23000.0,18.8294,18.886,18.8294,18.8577,23000.0
2007-06-06 15:00:00,20.0,20.0,19.99,20.0,24000.0,18.8577,18.8577,18.8483,18.8577,24000.0
2007-06-06 15:05:00,20.0,20.0,19.99,19.99,7000.0,18.8577,18.8577,18.8483,18.8483,7000.0
2007-06-06 15:10:00,19.99,20.0,19.99,20.0,11600.0,18.8483,18.8577,18.8483,18.8577,11600.0
2007-06-06 15:15:00,20.0,20.03,19.99,20.0,31000.0,18.8577,18.886,18.8483,18.8577,31000.0
2007-06-06 15:20:00,20.0,20.0,19.99,19.99,11800.0,18.8577,18.8577,18.8483,18.8483,11800.0
2007-06-06 15:25:00,20.0,20.0,19.97,20.0,16400.0,18.8577,18.8577,18.8294,18.8577,16400.0
2007-06-06 15:30:00,20.0,20.0,19.98,20.0,21400.0,18.8577,18.8577,18.8388,18.8577,21400.0
2007-06-06 15:35:00,20.0,20.0,19.98,19.98,12800.0,18.8577,18.8577,18.8388,18.8388,12800.0
2007-06-06 15:40:00,19.97,20.0,19.97,19.99,16200.0,18.8294,18.8577,18.8294,18.8483,16200.0
2007-06-06 15:45:00,19.99,20.0,19.98,20.0,23600.0,18.8483,18.8577,18.8388,18.8577,23600.0
2007-06-06 15:50:00,20.0,20.01,19.99,20.0,48200.0,18.8577,18.8671,18.8483,18.8577,48200.0
2007-06-06 15:55:00,20.0,20.0,19.96,20.0,34600.0,18.8577,18.8577,18.82,18.8577,34600.0
2007-06-07 09:30:00,19.98,19.98,19.9,19.98,5200.0,18.8388,18.8388,18.7634,18.8388,5200.0
2007-06-07 09:35:00,19.98,20.08,19.98,20.03,28800.0,18.8388,18.9331,18.8388,18.886,28800.0
2007-06-07 09:40:00,20.03,20.14,19.94,20.14,22000.0,18.886,18.9897,18.8011,18.9897,22000.0
2007-06-07 09:45:00,20.14,20.14,20.06,20.08,114600.0,18.9897,18.9897,18.9143,18.9331,114600.0
2007-06-07 09:50:00,20.07,20.1,20.07,20.1,9000.0,18.9237,18.952,18.9237,18.952,9000.0
2007-06-07 09:55:00,20.1,20.11,20.08,20.1,2200.0,18.952,18.9614,18.9331,18.952,2200.0
2007-06-07 10:00:00,20.11,20.11,20.09,20.09,2800.0,18.9614,18.9614,18.9426,18.9426,2800.0
2007-06-07 10:05:00,20.09,20.15,20.08,20.08,40000.0,18.9426,18.9991,18.9331,18.9331,40000.0
2007-06-07 10:10:00,20.09,20.09,20.04,20.04,66600.0,18.9426,18.9426,18.8954,18.8954,66600.0
2007-06-07 10:15:00,20.02,20.09,20.01,20.06,197000.0,18.8766,18.9426,18.8671,18.9143,197000.0
2007-06-07 10:20:00,20.05,20.07,20.02,20.02,11400.0,18.9048,18.9237,18.8766,18.8766,11400.0
2007-06-07 10:25:00,20.02,20.02,20.0,20.0,16800.0,18.8766,18.8766,18.8577,18.8577,16800.0
2007-06-07 10:30:00,20.0,20.08,20.0,20.04,27200.0,18.8577,18.9331,18.8577,18.8954,27200.0
2007-06-07 10:35:00,20.02,20.02,20.0,20.0,15200.0,18.8766,18.8766,18.8577,18.8577,15200.0
2007-06-07 10:40:00,20.0,20.0,19.98,19.99,8800.0,18.8577,18.8577,18.8388,18.8483,8800.0
2007-06-07 10:45:00,20.0,20.01,20.0,20.0,7200.0,18.8577,18.8671,18.8577,18.8577,7200.0
2007-06-07 10:50:00,20.0,20.02,20.0,20.01,3000.0,18.8577,18.8766,18.8577,18.8671,3000.0
2007-06-07 10:55:00,20.0,20.01,19.98,20.0,17200.0,18.8577,18.8671,18.8388,18.8577,17200.0
2007-06-07 11:00:00,20.0,20.03,20.0,20.03,6000.0,18.8577,18.886,18.8577,18.886,6000.0
2007-06-07 11:05:00,20.04,20.04,20.01,20.01,5400.0,18.8954,18.8954,18.8671,18.8671,5400.0
2007-06-07 11:10:00,20.01,20.04,20.0,20.03,18400.0,18.8671,18.8954,18.8577,18.886,18400.0
2007-06-07 11:15:00,20.03,20.03,20.0,20.0,2200.0,18.886,18.886,18.8577,18.8577,2200.0
2007-06-07 11:20:00,20.0,20.0,20.0,20.0,3800.0,18.8577,18.8577,18.8577,18.8577,3800.0
2007-06-07 11:25:00,20.0,20.0,19.99,20.0,1400.0,18.8577,18.8577,18.8483,18.8577,1400.0
2007-06-07 11:30:00,20.0,20.05,20.0,20.05,6200.0,18.8577,18.9048,18.8577,18.9048,6200.0
2007-06-07 11:35:00,20.05,20.1,20.05,20.06,34000.0,18.9048,18.952,18.9048,18.9143,34000.0
2007-06-07 11:40:00,20.05,20.05,20.04,20.04,800.0,18.9048,18.9048,18.8954,18.8954,800.0
2007-06-07 11:45:00,20.05,20.05,20.04,20.05,25000.0,18.9048,18.9048,18.8954,18.9048,25000.0
2007-06-07 11:50:00,20.05,20.06,20.05,20.05,13200.0,18.9048,18.9143,18.9048,18.9048,13200.0
2007-06-07 11:55:00,20.05,20.05,20.05,20.05,2000.0,18.9048,18.9048,18.9048,18.9048,2000.0
2007-06-07 12:00:00,20.05,20.08,20.05,20.07,20000.0,18.9048,18.9331,18.9048,18.9237,20000.0
2007-06-07 12:05:00,20.06,20.07,20.06,20.07,584000.0,18.9143,18.9237,18.9143,18.9237,584000.0
2007-06-07 12:10:00,20.07,20.12,20.07,20.12,8000.0,18.9237,18.9708,18.9237,18.9708,8000.0
2007-06-07 12:15:00,20.12,20.19,20.12,20.18,30400.0,18.9708,19.0368,18.9708,19.0274,30400.0
2007-06-07 12:20:00,20.17,20.18,20.17,20.18,2800.0,19.018,19.0274,19.018,19.0274,2800.0
2007-06-07 12:25:00,20.18,20.18,20.18,20.18,2400.0,19.0274,19.0274,19.0274,19.0274,2400.0
2007-06-07 12:30:00,20.18,20.18,20.17,20.17,2400.0,19.0274,19.0274,19.018,19.018,2400.0
2007-06-07 12:35:00,20.18,20.18,20.14,20.14,6600.0,19.0274,19.0274,18.9897,18.9897,6600.0
2007-06-07 12:40:00,20.13,20.13,20.1,20.1,5400.0,18.9803,18.9803,18.952,18.952,5400.0
2007-06-07 12:45:00,20.1,20.1,20.05,20.05,14200.0,18.952,18.952,18.9048,18.9048,14200.0
2007-06-07 12:50:00,20.05,20.06,20.02,20.06,18200.0,18.9048,18.9143,18.8766,18.9143,18200.0
2007-06-07 12:55:00,20.04,20.05,20.04,20.04,2600.0,18.8954,18.9048,18.8954,18.8954,2600.0
2007-06-07 13:00:00,20.05,20.07,20.05,20.07,5800.0,18.9048,18.9237,18.9048,18.9237,5800.0
2007-06-07 13:05:00,20.06,20.06,20.0,20.03,682000.0,18.9143,18.9143,18.8577,18.886,682000.0
2007-06-07 13:10:00,20.04,20.1,20.04,20.09,20600.0,18.8954,18.952,18.8954,18.9426,20600.0
2007-06-07 13:15:00,20.09,20.1,20.0,20.0,13200.0,18.9426,18.952,18.8577,18.8577,13200.0
2007-06-07 13:20:00,20.0,20.01,20.0,20.01,400.0,18.8577,18.8671,18.8577,18.8671,400.0
2007-06-07 13:25:00,20.02,20.02,20.0,20.02,2800.0,18.8766,18.8766,18.8577,18.8766,2800.0
2007-06-07 13:30:00,20.0,20.01,20.0,20.01,1600.0,18.8577,18.8671,18.8577,18.8671,1600.0
2007-06-07 13:35:00,20.0,20.02,20.0,20.0,6000.0,18.8577,18.8766,18.8577,18.8577,6000.0
2007-06-07 13:40:00,20.0,20.06,20.0,20.06,12000.0,18.8577,18.9143,18.8577,18.9143,12000.0
2007-06-07 13:45:00,20.06,20.08,20.06,20.08,6400.0,18.9143,18.9331,18.9143,18.9331,6400.0
2007-06-07 13:50:00,20.08,20.08,20.07,20.07,7400.0,18.9331,18.9331,18.9237,18.9237,7400.0
2007-06-07 13:55:00,20.06,20.09,20.06,20.09,3200.0,18.9143,18.9426,18.9143,18.9426,3200.0
2007-06-07 14:00:00,20.09,20.11,20.09,20.11,7000.0,18.9426,18.9614,18.9426,18.9614,7000.0
2007-06-07 14:05:00,20.11,20.13,20.1,20.11,9000.0,18.9614,18.9803,18.952,18.9614,9000.0
2007-06-07 14:10:00,20.11,20.12,20.11,20.12,3800.0,18.9614,18.9708,18.9614,18.9708,3800.0
2007-06-07 14:15:00,20.11,20.12,20.1,20.12,5000.0,18.9614,18.9708,18.952,18.9708,5000.0
2007-06-07 14:20:00,20.11,20.15,20.11,20.14,12000.0,18.9614,18.9991,18.9614,18.9897,12000.0
2007-06-07 14:25:00,20.14,20.19,20.14,20.18,18800.0,18.9897,19.0368,18.9897,19.0274,18800.0
2007-06-07 14:30:00,20.18,20.19,20.16,20.16,9600.0,19.0274,19.0368,19.0086,19.0086,9600.0
2007-06-07 14:35:00,20.16,20.17,20.15,20.15,5400.0,19.0086,19.018,18.9991,18.9991,5400.0
2007-06-07 14:40:00,20.16,20.2,20.16,20.2,4200.0,19.0086,19.0463,19.0086,19.0463,4200.0
2007-06-07 14:45:00,20.22,20.24,20.19,20.19,14600.0,19.0651,19.084,19.0368,19.0368,14600.0
2007-06-07 14:50:00,20.2,20.2,20.18,20.19,2200.0,19.0463,19.0463,19.0274,19.0368,2200.0
2007-06-07 14:55:00,20.19,20.21,20.19,20.21,14800.0,19.0368,19.0557,19.0368,19.0557,14800.0
2007-06-07 15:00:00,20.21,20.21,20.18,20.18,13800.0,19.0557,19.0557,19.0274,19.0274,13800.0
2007-06-07 15:05:00,20.18,20.18,20.15,20.16,11200.0,19.0274,19.0274,18.9991,19.0086,11200.0
2007-06-07 15:10:00,20.16,20.19,20.15,20.19,10400.0,19.0086,19.0368,18.9991,19.0368,10400.0
2007-06-07 15:15:00,20.18,20.19,20.18,20.18,3400.0,19.0274,19.0368,19.0274,19.0274,3400.0
2007-06-07 15:20:00,20.18,20.18,20.14,20.14,8200.0,19.0274,19.0274,18.9897,18.9897,8200.0
2007-06-07 15:25:00,20.14,20.14,20.09,20.1,15400.0,18.9897,18.9897,18.9426,18.952,15400.0
2007-06-07 15:30:00,20.11,20.11,20.1,20.11,8000.0,18.9614,18.9614,18.952,18.9614,8000.0
2007-06-07 15:35:00,20.11,20.11,20.06,20.06,12800.0,18.9614,18.9614,18.9143,18.9143,12800.0
2007-06-07 15:40:00,20.04,20.05,20.0,20.03,22200.0,18.8954,18.9048,18.8577,18.886,22200.0
2007-06-07 15:45:00,20.02,20.03,20.0,20.0,27800.0,18.8766,18.886,18.8577,18.8577,27800.0
2007-06-07 15:50:00,20.0,20.02,19.99,20.0,60600.0,18.8577,18.8766,18.8483,18.8577,60600.0
2007-06-07 15:55:00,20.0,20.04,20.0,20.01,65800.0,18.8577,18.8954,18.8577,18.8671,65800.0
2007-06-08 09:30:00,19.99,20.03,19.93,19.93,14200.0,18.8483,18.886,18.7917,18.7917,14200.0
2007-06-08 09:35:00,19.94,19.94,19.91,19.91,4400.0,18.8011,18.8011,18.7728,18.7728,4400.0
2007-06-08 09:40:00,19.88,19.89,19.85,19.86,18000.0,18.7445,18.754,18.7163,18.7257,18000.0
2007-06-08 09:45:00,19.86,19.95,19.86,19.94,41600.0,18.7257,18.8106,18.7257,18.8011,41600.0
2007-06-08 09:50:00,19.94,19.98,19.93,19.98,19200.0,18.8011,18.8388,18.7917,18.8388,19200.0
2007-06-08 09:55:00,19.98,19.99,19.98,19.99,9000.0,18.8388,18.8483,18.8388,18.8483,9000.0
2007-06-08 10:00:00,19.99,19.99,19.93,19.98,45400.0,18.8483,18.8483,18.7917,18.8388,45400.0
2007-06-08 10:05:00,19.98,19.98,19.94,19.97,11000.0,18.8388,18.8388,18.8011,18.8294,11000.0
2007-06-08 10:10:00,19.97,19.98,19.92,19.98,22600.0,18.8294,18.8388,18.7823,18.8388,22600.0
2007-06-08 10:15:00,19.99,20.02,19.99,20.02,20800.0,18.8483,18.8766,18.8483,18.8766,20800.0
2007-06-08 10:20:00,20.0,20.02,20.0,20.02,1200.0,18.8577,18.8766,18.8577,18.8766,1200.0
2007-06-08 10:25:00,20.02,20.03,20.0,20.0,7800.0,18.8766,18.886,18.8577,18.8577,7800.0
2007-06-08 10:30:00,20.02,20.02,19.96,19.99,134000.0,18.8766,18.8766,18.82,18.8483,134000.0
2007-06-08 10:35:00,19.97,20.0,19.97,20.0,16200.0,18.8294,18.8577,18.8294,18.8577,16200.0
2007-06-08 10:40:00,20.01,20.03,20.01,20.03,2800.0,18.8671,18.886,18.8671,18.886,2800.0
2007-06-08 10:45:00,20.01,20.05,20.01,20.05,10600.0,18.8671,18.9048,18.8671,18.9048,10600.0
2007-06-08 10:50:00,20.05,20.05,20.04,20.04,10200.0,18.9048,18.9048,18.8954,18.8954,10200.0
2007-06-08 10:55:00,20.05,20.05,20.04,20.05,2400.0,18.9048,18.9048,18.8954,18.9048,2400.0
2007-06-08 11:00:00,20.04,20.05,20.0,20.0,9200.0,18.8954,18.9048,18.8577,18.8577,9200.0
2007-06-08 11:05:00,20.0,20.0,19.98,19.98,3600.0,18.8577,18.8577,18.8388,18.8388,3600.0
2007-06-08 11:10:00,19.97,19.97,19.95,19.95,4600.0,18.8294,18.8294,18.8106,18.8106,4600.0
2007-06-08 11:15:00,19.94,19.97,19.93,19.97,23000.0,18.8011,18.8294,18.7917,18.8294,23000.0
2007-06-08 11:20:00,19.96,19.97,19.96,19.97,400.0,18.82,18.8294,18.82,18.8294,400.0
2007-06-08 11:25:00,19.96,19.97,19.96,19.97,11200.0,18.82,18.8294,18.82,18.8294,11200.0
2007-06-08 11:30:00,19.97,19.98,19.97,19.97,4000.0,18.8294,18.8388,18.8294,18.8294,4000.0
2007-06-08 11:35:00,19.99,20.0,19.99,19.99,5600.0,18.8483,18.8577,18.8483,18.8483,5600.0
2007-06-08 11:40:00,19.99,19.99,19.98,19.98,2400.0,18.8483,18.8483,18.8388,18.8388,2400.0
2007-06-08 11:45:00,19.99,19.99,19.97,19.97,1400.0,18.8483,18.8483,18.8294,18.8294,1400.0
2007-06-08 11:50:00,19.97,19.98,19.97,19.98,12000.0,18.8294,18.8388,18.8294,18.8388,12000.0
2007-06-08 11:55:00,19.99,20.03,19.98,20.03,12400.0,18.8483,18.886,18.8388,18.886,12400.0
2007-06-08 12:00:00,20.04,20.08,20.04,20.06,23400.0,18.8954,18.9331,18.8954,18.9143,23400.0
2007-06-08 12:05:00,20.06,20.09,20.06,20.09,9000.0,18.9143,18.9426,18.9143,18.9426,9000.0
2007-06-08 12:10:00,20.09,20.09,20.08,20.09,10600.0,18.9426,18.9426,18.9331,18.9426,10600.0
2007-06-08 12:15:00,20.08,20.1,20.08,20.1,5800.0,18.9331,18.952,18.9331,18.952,5800.0
2007-06-08 12:20:00,20.1,20.1,20.09,20.1,3800.0,18.952,18.952,18.9426,18.952,3800.0
2007-06-08 12:25:00,20.1,20.11,20.09,20.09,4800.0,18.952,18.9614,18.9426,18.9426,4800.0
2007-06-08 12:30:00,20.09,20.09,20.06,20.06,6400.0,18.9426,18.9426,18.9143,18.9143,6400.0
2007-06-08 12:35:00,20.05,20.05,20.03,20.03,9000.0,18.9048,18.9048,18.886,18.886,9000.0
2007-06-08 12:40:00,20.03,20.03,20.02,20.02,14800.0,18.886,18.886,18.8766,18.8766,14800.0
2007-06-08 12:45:00,20.02,20.04,20.0,20.04,4800.0,18.8766,18.8954,18.8577,18.8954,4800.0
2007-06-08 12:50:00,20.04,20.04,20.03,20.03,3200.0,18.8954,18.8954,18.886,18.886,3200.0
2007-06-08 12:55:00,20.03,20.04,20.03,20.04,1800.0,18.886,18.8954,18.886,18.8954,1800.0
2007-06-08 13:00:00,20.03,20.04,20.03,20.04,1600.0,18.886,18.8954,18.886,18.8954,1600.0
2007-06-08 13:05:00,20.04,20.06,20.04,20.06,19200.0,18.8954,18.9143,18.8954,18.9143,19200.0
2007-06-08 13:10:00,20.06,20.07,20.05,20.07,800.0,18.9143,18.9237,18.9048,18.9237,800.0
2007-06-08 13:15:00,20.07,20.11,20.07,20.11,10000.0,18.9237,18.9614,18.9237,18.9614,10000.0
2007-06-08 13:20:00,20.11,20.14,20.1,20.14,15400.0,18.9614,18.9897,18.952,18.9897,15400.0
2007-06-08 13:25:00,20.14,20.17,20.14,20.16,13400.0,18.9897,19.018,18.9897,19.0086,13400.0
2007-06-08 13:30:00,20.16,20.17,20.16,20.16,2000.0,19.0086,19.018,19.0086,19.0086,2000.0
2007-06-08 13:35:00,20.16,20.2,20.16,20.19,17600.0,19.0086,19.0463,19.0086,19.0368,17600.0
2007-06-08 13:40:00,20.19,20.23,20.19,20.23,16000.0,19.0368,19.0746,19.0368,19.0746,16000.0
2007-06-08 13:45:00,20.23,20.25,20.23,20.25,18200.0,19.0746,19.0934,19.0746,19.0934,18200.0
2007-06-08 13:50:00,20.24,20.24,20.24,20.24,3200.0,19.084,19.084,19.084,19.084,3200.0
2007-06-08 13:55:00,20.23,20.23,20.22,20.22,9600.0,19.0746,19.0746,19.0651,19.0651,9600.0
2007-06-08 14:00:00,20.23,20.23,20.22,20.23,6600.0,19.0746,19.0746,19.0651,19.0746,6600.0
2007-06-08 14:05:00,20.23,20.27,20.22,20.27,11600.0,19.0746,19.1123,19.0651,19.1123,11600.0
2007-06-08 14:10:00,20.27,20.3,20.27,20.28,15200.0,19.1123,19.1406,19.1123,19.1217,15200.0
2007-06-08 14:15:00,20.28,20.29,20.27,20.27,6600.0,19.1217,19.1311,19.1123,19.1123,6600.0
2007-06-08 14:20:00,20.27,20.27,20.25,20.25,2800.0,19.1123,19.1123,19.0934,19.0934,2800.0
2007-06-08 14:25:00,20.25,20.25,20.23,20.23,6800.0,19.0934,19.0934,19.0746,19.0746,6800.0
2007-06-08 14:30:00,20.24,20.24,20.16,20.16,12600.0,19.084,19.084,19.0086,19.0086,12600.0
2007-06-08 14:35:00,20.16,20.16,20.15,20.15,5400.0,19.0086,19.0086,18.9991,18.9991,5400.0
2007-06-08 14:40:00,20.16,20.16,20.15,20.16,16800.0,19.0086,19.0086,18.9991,19.0086,16800.0
2007-06-08 14:45:00,20.15,20.17,20.15,20.17,16800.0,18.9991,19.018,18.9991,19.018,16800.0
2007-06-08 14:50:00,20.16,20.18,20.16,20.18,5200.0,19.0086,19.0274,19.0086,19.0274,5200.0
2007-06-08 14:55:00,20.19,20.23,20.18,20.22,16400.0,19.0368,19.0746,19.0274,19.0651,16400.0
2007-06-08 15:00:00,20.22,20.27,20.21,20.25,15000.0,19.0651,19.1123,19.0557,19.0934,15000.0
2007-06-08 15:05:00,20.25,20.25,20.24,20.24,3400.0,19.0934,19.0934,19.084,19.084,3400.0
2007-06-08 15:10:00,20.24,20.28,20.24,20.27,35400.0,19.084,19.1217,19.084,19.1123,35400.0
2007-06-08 15:15:00,20.28,20.28,20.25,20.25,7200.0,19.1217,19.1217,19.0934,19.0934,7200.0
2007-06-08 15:20:00,20.25,20.25,20.2,20.24,37400.0,19.0934,19.0934,19.0463,19.084,37400.0
2007-06-08 15:25:00,20.23,20.25,20.23,20.25,41000.0,19.0746,19.0934,19.0746,19.0934,41000.0
2007-06-08 15:30:00,20.25,20.27,20.25,20.27,10400.0,19.0934,19.1123,19.0934,19.1123,10400.0
2007-06-08 15:35:00,20.26,20.3,20.26,20.3,27800.0,19.1028,19.1406,19.1028,19.1406,27800.0
2007-06-08 15:40:00,20.29,20.33,20.29,20.33,21200.0,19.1311,19.1688,19.1311,19.1688,21200.0
2007-06-08 15:45:00,20.33,20.36,20.31,20.36,80600.0,19.1688,19.1971,19.15,19.1971,80600.0
2007-06-08 15:50:00,20.35,20.36,20.32,20.32,7000.0,19.1877,19.1971,19.1594,19.1594,7000.0
2007-06-08 15:55:00,20.32,20.36,20.3,20.35,53000.0,19.1594,19.1971,19.1406,19.1877,53000.0
2007-06-11 09:30:00,20.24,20.25,20.18,20.18,9000.0,19.084,19.0934,19.0274,19.0274,9000.0
2007-06-11 09:35:00,20.25,20.25,20.16,20.16,8200.0,19.0934,19.0934,19.0086,19.0086,8200.0
2007-06-11 09:40:00,20.18,20.23,20.18,20.23,11200.0,19.0274,19.0746,19.0274,19.0746,11200.0
2007-06-11 09:45:00,20.24,20.34,20.24,20.3,22400.0,19.084,19.1783,19.084,19.1406,22400.0
2007-06-11 09:50:00,20.3,20.38,20.3,20.34,9000.0,19.1406,19.216,19.1406,19.1783,9000.0
2007-06-11 09:55:00,20.33,20.35,20.3,20.35,11800.0,19.1688,19.1877,19.1406,19.1877,11800.0
2007-06-11 10:00:00,20.36,20.36,20.35,20.36,4000.0,19.1971,19.1971,19.1877,19.1971,4000.0
2007-06-11 10:05:00,20.34,20.34,20.31,20.31,12400.0,19.1783,19.1783,19.15,19.15,12400.0
2007-06-11 10:10:00,20.31,20.31,20.29,20.29,14000.0,19.15,19.15,19.1311,19.1311,14000.0
2007-06-11 10:15:00,20.32,20.32,20.28,20.3,15600.0,19.1594,19.1594,19.1217,19.1406,15600.0
2007-06-11 10:20:00,20.3,20.3,20.25,20.25,6000.0,19.1406,19.1406,19.0934,19.0934,6000.0
2007-06-11 10:25:00,20.26,20.28,20.25,20.25,10600.0,19.1028,19.1217,19.0934,19.0934,10600.0
2007-06-11 10:30:00,20.25,20.25,20.23,20.24,11000.0,19.0934,19.0934,19.0746,19.084,11000.0
2007-06-11 10:35:00,20.24,20.28,20.24,20.28,23800.0,19.084,19.1217,19.084,19.1217,23800.0
2007-06-11 10:40:00,20.28,20.29,20.27,20.28,5600.0,19.1217,19.1311,19.1123,19.1217,5600.0
2007-06-11 10:45:00,20.27,20.27,20.22,20.22,6600.0,19.1123,19.1123,19.0651,19.0651,6600.0
2007-06-11 10:50:00,20.23,20.23,20.2,20.21,9200.0,19.0746,19.0746,19.0463,19.0557,9200.0
2007-06-11 10:55:00,20.2,20.23,20.18,20.23,12400.0,19.0463,19.0746,19.0274,19.0746,12400.0
2007-06-11 11:00:00,20.23,20.24,20.22,20.24,11000.0,19.0746,19.084,19.0651,19.084,11000.0
2007-06-11 11:05:00,20.24,20.25,20.24,20.25,5400.0,19.084,19.0934,19.084,19.0934,5400.0
2007-06-11 11:10:00,20.24,20.24,20.23,20.24,5200.0,19.084,19.084,19.0746,19.084,5200.0
2007-06-11 11:15:00,20.23,20.23,20.23,20.23,12000.0,19.0746,19.0746,19.0746,19.0746,12000.0
2007-06-11 11:20:00,20.24,20.25,20.23,20.24,2200.0,19.084,19.0934,19.0746,19.084,2200.0
2007-06-11 11:25:00,20.24,20.27,20.24,20.26,5800.0,19.084,19.1123,19.084,19.1028,5800.0
2007-06-11 11:30:00,20.26,20.26,20.24,20.24,7400.0,19.1028,19.1028,19.084,19.084,7400.0
2007-06-11 11:35:00,20.24,20.25,20.23,20.23,7600.0,19.084,19.0934,19.0746,19.0746,7600.0
2007-06-11 11:40:00,20.23,20.26,20.23,20.26,10000.0,19.0746,19.1028,19.0746,19.1028,10000.0
2007-06-11 11:45:00,20.26,20.26,20.26,20.26,1400.0,19.1028,19.1028,19.1028,19.1028,1400.0
2007-06-11 11:50:00,20.25,20.25,20.24,20.24,2200.0,19.0934,19.0934,19.084,19.084,2200.0
2007-06-11 11:55:00,20.25,20.25,20.22,20.23,8400.0,19.0934,19.0934,19.0651,19.0746,8400.0
2007-06-11 12:00:00,20.23,20.23,20.23,20.23,800.0,19.0746,19.0746,19.0746,19.0746,800.0
2007-06-11 12:05:00,20.23,20.23,20.23,20.23,7600.0,19.0746,19.0746,19.0746,19.0746,7600.0
2007-06-11 12:10:00,20.22,20.23,20.22,20.22,2400.0,19.0651,19.0746,19.0651,19.0651,2400.0
2007-06-11 12:15:00,20.22,20.22,20.21,20.21,2800.0,19.0651,19.0651,19.0557,19.0557,2800.0
2007-06-11 12:20:00,20.2,20.2,20.2,20.2,3200.0,19.0463,19.0463,19.0463,19.0463,3200.0
2007-06-11 12:25:00,20.18,20.19,20.18,20.18,2000.0,19.0274,19.0368,19.0274,19.0274,2000.0
2007-06-11 12:30:00,20.18,20.18,20.18,20.18,3600.0,19.0274,19.0274,19.0274,19.0274,3600.0
2007-06-11 12:35:00,20.18,20.18,20.17,20.17,8600.0,19.0274,19.0274,19.018,19.018,8600.0
2007-06-11 12:40:00,20.17,20.17,20.17,20.17,3400.0,19.018,19.018,19.018,19.018,3400.0
2007-06-11 12:45:00,20.17,20.2,20.17,20.2,8200.0,19.018,19.0463,19.018,19.0463,8200.0
2007-06-11 12:50:00,20.2,20.25,20.2,20.25,5000.0,19.0463,19.0934,19.0463,19.0934,5000.0
2007-06-11 12:55:00,20.25,20.25,20.23,20.25,1000.0,19.0934,19.0934,19.0746,19.0934,1000.0
2007-06-11 13:00:00,20.25,20.25,20.25,20.25,0.0,19.0934,19.0934,19.0934,19.0934,0.0
2007-06-11 13:05:00,20.24,20.24,20.22,20.23,15000.0,19.084,19.084,19.0651,19.0746,15000.0
2007-06-11 13:10:00,20.23,20.25,20.23,20.25,4800.0,19.0746,19.0934,19.0746,19.0934,4800.0
2007-06-11 13:15:00,20.24,20.24,20.23,20.24,2600.0,19.084,19.084,19.0746,19.084,2600.0
2007-06-11 13:20:00,20.24,20.24,20.24,20.24,1400.0,19.084,19.084,19.084,19.084,1400.0
2007-06-11 13:25:00,20.23,20.23,20.22,20.23,10400.0,19.0746,19.0746,19.0651,19.0746,10400.0
2007-06-11 13:30:00,20.23,20.23,20.23,20.23,1400.0,19.0746,19.0746,19.0746,19.0746,1400.0
2007-06-11 13:35:00,20.23,20.25,20.23,20.25,5200.0,19.0746,19.0934,19.0746,19.0934,5200.0
2007-06-11 13:40:00,20.24,20.25,20.24,20.25,3600.0,19.084,19.0934,19.084,19.0934,3600.0
2007-06-11 13:45:00,20.24,20.24,20.23,20.24,2000.0,19.084,19.084,19.0746,19.084,2000.0
2007-06-11 13:50:00,20.24,20.24,20.23,20.23,3400.0,19.084,19.084,19.0746,19.0746,3400.0
2007-06-11 13:55:00,20.23,20.24,20.23,20.23,5200.0,19.0746,19.084,19.0746,19.0746,5200.0
2007-06-11 14:00:00,20.23,20.24,20.23,20.24,14400.0,19.0746,19.084,19.0746,19.084,14400.0
2007-06-11 14:05:00,20.24,20.25,20.24,20.25,6800.0,19.084,19.0934,19.084,19.0934,6800.0
2007-06-11 14:10:00,20.25,20.25,20.24,20.24,4200.0,19.0934,19.0934,19.084,19.084,4200.0
2007-06-11 14:15:00,20.25,20.25,20.25,20.25,3600.0,19.0934,19.0934,19.0934,19.0934,3600.0
2007-06-11 14:20:00,20.25,20.25,20.23,20.25,11200.0,19.0934,19.0934,19.0746,19.0934,11200.0
2007-06-11 14:25:00,20.24,20.25,20.24,20.25,1600.0,19.084,19.0934,19.084,19.0934,1600.0
2007-06-11 14:30:00,20.25,20.25,20.24,20.25,1600.0,19.0934,19.0934,19.084,19.0934,1600.0
2007-06-11 14:35:00,20.25,20.25,20.24,20.24,6000.0,19.0934,19.0934,19.084,19.084,6000.0
2007-06-11 14:40:00,20.24,20.24,20.21,20.21,7800.0,19.084,19.084,19.0557,19.0557,7800.0
2007-06-11 14:45:00,20.22,20.23,20.21,20.23,16800.0,19.0651,19.0746,19.0557,19.0746,16800.0
2007-06-11 14:50:00,20.23,20.31,20.23,20.31,15400.0,19.0746,19.15,19.0746,19.15,15400.0
2007-06-11 14:55:00,20.31,20.33,20.28,20.3,52200.0,19.15,19.1688,19.1217,19.1406,52200.0
2007-06-11 15:00:00,20.3,20.31,20.27,20.27,21800.0,19.1406,19.15,19.1123,19.1123,21800.0
2007-06-11 15:05:00,20.28,20.3,20.25,20.3,43800.0,19.1217,19.1406,19.0934,19.1406,43800.0
2007-06-11 15:10:00,20.29,20.33,20.29,20.33,16400.0,19.1311,19.1688,19.1311,19.1688,16400.0
2007-06-11 15:15:00,20.33,20.36,20.33,20.34,7200.0,19.1688,19.1971,19.1688,19.1783,7200.0
2007-06-11 15:20:00,20.34,20.36,20.34,20.36,6400.0,19.1783,19.1971,19.1783,19.1971,6400.0
2007-06-11 15:25:00,20.36,20.36,20.35,20.35,3800.0,19.1971,19.1971,19.1877,19.1877,3800.0
2007-06-11 15:30:00,20.35,20.35,20.32,20.32,9200.0,19.1877,19.1877,19.1594,19.1594,9200.0
2007-06-11 15:35:00,20.32,20.32,20.29,20.31,10200.0,19.1594,19.1594,19.1311,19.15,10200.0
2007-06-11 15:40:00,20.31,20.31,20.29,20.29,8000.0,19.15,19.15,19.1311,19.1311,8000.0
2007-06-11 15:45:00,20.29,20.31,20.29,20.29,51000.0,19.1311,19.15,19.1311,19.1311,51000.0
2007-06-11 15:50:00,20.29,20.31,20.27,20.28,14200.0,19.1311,19.15,19.1123,19.1217,14200.0
2007-06-11 15:55:00,20.27,20.27,20.23,20.26,22600.0,19.1123,19.1123,19.0746,19.1028,22600.0
2007-06-12 09:30:00,20.12,20.12,19.97,20.0,19000.0,18.9708,18.9708,18.8294,18.8577,19000.0
2007-06-12 09:35:00,20.08,20.2,20.08,20.13,20400.0,18.9331,19.0463,18.9331,18.9803,20400.0
2007-06-12 09:40:00,20.15,20.15,20.13,20.13,8400.0,18.9991,18.9991,18.9803,18.9803,8400.0
2007-06-12 09:45:00,20.13,20.13,20.1,20.12,5600.0,18.9803,18.9803,18.952,18.9708,5600.0
2007-06-12 09:50:00,20.12,20.12,20.09,20.11,13800.0,18.9708,18.9708,18.9426,18.9614,13800.0
2007-06-12 09:55:00,20.09,20.13,20.09,20.1,29400.0,18.9426,18.9803,18.9426,18.952,29400.0
2007-06-12 10:00:00,20.11,20.11,20.04,20.04,9600.0,18.9614,18.9614,18.8954,18.8954,9600.0
2007-06-12 10:05:00,20.07,20.09,20.05,20.08,4200.0,18.9237,18.9426,18.9048,18.9331,4200.0
2007-06-12 10:10:00,20.1,20.1,20.05,20.06,18000.0,18.952,18.952,18.9048,18.9143,18000.0
2007-06-12 10:15:00,20.05,20.05,20.01,20.03,37400.0,18.9048,18.9048,18.8671,18.886,37400.0
2007-06-12 10:20:00,20.05,20.08,20.03,20.03,15400.0,18.9048,18.9331,18.886,18.886,15400.0
2007-06-12 10:25:00,20.03,20.03,20.01,20.02,8000.0,18.886,18.886,18.8671,18.8766,8000.0
2007-06-12 10:30:00,20.02,20.02,20.02,20.02,8000.0,18.8766,18.8766,18.8766,18.8766,8000.0
2007-06-12 10:35:00,20.02,20.03,20.0,20.02,23800.0,18.8766,18.886,18.8577,18.8766,23800.0
2007-06-12 10:40:00,20.02,20.04,20.0,20.0,9200.0,18.8766,18.8954,18.8577,18.8577,9200.0
2007-06-12 10:45:00,20.0,20.01,20.0,20.01,10200.0,18.8577,18.8671,18.8577,18.8671,10200.0
2007-06-12 10:50:00,20.01,20.02,20.0,20.02,13800.0,18.8671,18.8766,18.8577,18.8766,13800.0
2007-06-12 10:55:00,20.02,20.05,20.02,20.05,7600.0,18.8766,18.9048,18.8766,18.9048,7600.0
2007-06-12 11:00:00,20.05,20.05,20.02,20.03,8600.0,18.9048,18.9048,18.8766,18.886,8600.0
2007-06-12 11:05:00,20.03,20.03,20.01,20.01,13000.0,18.886,18.886,18.8671,18.8671,13000.0
2007-06-12 11:10:00,20.01,20.02,20.01,20.02,8000.0,18.8671,18.8766,18.8671,18.8766,8000.0
2007-06-12 11:15:00,20.02,20.07,20.01,20.06,14800.0,18.8766,18.9237,18.8671,18.9143,14800.0
2007-06-12 11:20:00,20.06,20.09,20.06,20.08,6600.0,18.9143,18.9426,18.9143,18.9331,6600.0
2007-06-12 11:25:00,20.09,20.09,20.08,20.08,11000.0,18.9426,18.9426,18.9331,18.9331,11000.0
2007-06-12 11:30:00,20.08,20.09,20.08,20.09,10000.0,18.9331,18.9426,18.9331,18.9426,10000.0
2007-06-12 11:35:00,20.1,20.14,20.09,20.14,18400.0,18.952,18.9897,18.9426,18.9897,18400.0
2007-06-12 11:40:00,20.13,20.16,20.13,20.15,7200.0,18.9803,19.0086,18.9803,18.9991,7200.0
2007-06-12 11:45:00,20.15,20.17,20.13,20.17,7600.0,18.9991,19.018,18.9803,19.018,7600.0
2007-06-12 11:50:00,20.17,20.17,20.14,20.14,3200.0,19.018,19.018,18.9897,18.9897,3200.0
2007-06-12 11:55:00,20.14,20.16,20.14,20.15,4800.0,18.9897,19.0086,18.9897,18.9991,4800.0
2007-06-12 12:00:00,20.14,20.14,20.1,20.1,5600.0,18.9897,18.9897,18.952,18.952,5600.0
2007-06-12 12:05:00,20.1,20.1,20.09,20.1,7400.0,18.952,18.952,18.9426,18.952,7400.0
2007-06-12 12:10:00,20.1,20.1,20.08,20.1,10800.0,18.952,18.952,18.9331,18.952,10800.0
2007-06-12 12:15:00,20.1,20.11,20.1,20.11,2600.0,18.952,18.9614,18.952,18.9614,2600.0
2007-06-12 12:20:00,20.11,20.11,20.09,20.09,4200.0,18.9614,18.9614,18.9426,18.9426,4200.0
2007-06-12 12:25:00,20.09,20.1,20.09,20.1,4800.0,18.9426,18.952,18.9426,18.952,4800.0
2007-06-12 12:30:00,20.09,20.11,20.08,20.11,7000.0,18.9426,18.9614,18.9331,18.9614,7000.0
2007-06-12 12:35:00,20.11,20.13,20.11,20.13,8200.0,18.9614,18.9803,18.9614,18.9803,8200.0
2007-06-12 12:40:00,20.13,20.13,20.11,20.12,3000.0,18.9803,18.9803,18.9614,18.9708,3000.0
2007-06-12 12:45:00,20.12,20.14,20.12,20.14,5200.0,18.9708,18.9897,18.9708,18.9897,5200.0
2007-06-12 12:50:00,20.13,20.13,20.13,20.13,2200.0,18.9803,18.9803,18.9803,18.9803,2200.0
2007-06-12 12:55:00,20.13,20.15,20.13,20.15,11000.0,18.9803,18.9991,18.9803,18.9991,11000.0
2007-06-12 13:00:00,20.16,20.16,20.12,20.13,8800.0,19.0086,19.0086,18.9708,18.9803,8800.0
2007-06-12 13:05:00,20.13,20.16,20.13,20.16,6000.0,18.9803,19.0086,18.9803,19.0086,6000.0
2007-06-12 13:10:00,20.16,20.16,20.16,20.16,3400.0,19.0086,19.0086,19.0086,19.0086,3400.0
2007-06-12 13:15:00,20.16,20.2,20.16,20.18,11600.0,19.0086,19.0463,19.0086,19.0274,11600.0
2007-06-12 13:20:00,20.19,20.21,20.19,20.21,7600.0,19.0368,19.0557,19.0368,19.0557,7600.0
2007-06-12 13:25:00,20.2,20.2,20.17,20.18,6200.0,19.0463,19.0463,19.018,19.0274,6200.0
2007-06-12 13:30:00,20.18,20.18,20.16,20.17,9600.0,19.0274,19.0274,19.0086,19.018,9600.0
2007-06-12 13:35:00,20.16,20.17,20.15,20.17,10600.0,19.0086,19.018,18.9991,19.018,10600.0
2007-06-12 13:40:00,20.17,20.19,20.16,20.19,9400.0,19.018,19.0368,19.0086,19.0368,9400.0
2007-06-12 13:45:00,20.19,20.23,20.19,20.22,12600.0,19.0368,19.0746,19.0368,19.0651,12600.0
2007-06-12 13:50:00,20.22,20.23,20.22,20.22,4400.0,19.0651,19.0746,19.0651,19.0651,4400.0
2007-06-12 13:55:00,20.22,20.25,20.22,20.25,8000.0,19.0651,19.0934,19.0651,19.0934,8000.0
2007-06-12 14:00:00,20.25,20.29,20.25,20.29,13800.0,19.0934,19.1311,19.0934,19.1311,13800.0
2007-06-12 14:05:00,20.29,20.3,20.27,20.28,5200.0,19.1311,19.1406,19.1123,19.1217,5200.0
2007-06-12 14:10:00,20.27,20.27,20.25,20.25,10800.0,19.1123,19.1123,19.0934,19.0934,10800.0
2007-06-12 14:15:00,20.25,20.25,20.22,20.22,6600.0,19.0934,19.0934,19.0651,19.0651,6600.0
2007-06-12 14:20:00,20.21,20.22,20.2,20.22,10200.0,19.0557,19.0651,19.0463,19.0651,10200.0
2007-06-12 14:25:00,20.22,20.26,20.22,20.26,30400.0,19.0651,19.1028,19.0651,19.1028,30400.0
2007-06-12 14:30:00,20.25,20.29,20.25,20.29,5600.0,19.0934,19.1311,19.0934,19.1311,5600.0
2007-06-12 14:35:00,20.29,20.31,20.24,20.25,13600.0,19.1311,19.15,19.084,19.0934,13600.0
2007-06-12 14:40:00,20.24,20.29,20.24,20.28,14400.0,19.084,19.1311,19.084,19.1217,14400.0
2007-06-12 14:45:00,20.28,20.28,20.27,20.28,10200.0,19.1217,19.1217,19.1123,19.1217,10200.0
2007-06-12 14:50:00,20.28,20.32,20.28,20.32,16400.0,19.1217,19.1594,19.1217,19.1594,16400.0
2007-06-12 14:55:00,20.32,20.32,20.29,20.31,11800.0,19.1594,19.1594,19.1311,19.15,11800.0
2007-06-12 15:00:00,20.31,20.32,20.28,20.28,16200.0,19.15,19.1594,19.1217,19.1217,16200.0
2007-06-12 15:05:00,20.27,20.27,20.23,20.25,36800.0,19.1123,19.1123,19.0746,19.0934,36800.0
2007-06-12 15:10:00,20.25,20.26,20.2,20.2,107400.0,19.0934,19.1028,19.0463,19.0463,107400.0
2007-06-12 15:15:00,20.19,20.21,20.17,20.2,13400.0,19.0368,19.0557,19.018,19.0463,13400.0
2007-06-12 15:20:00,20.21,20.24,20.21,20.23,13200.0,19.0557,19.084,19.0557,19.0746,13200.0
2007-06-12 15:25:00,20.22,20.22,20.17,20.18,14600.0,19.0651,19.0651,19.018,19.0274,14600.0
2007-06-12 15:30:00,20.18,20.2,20.17,20.17,15400.0,19.0274,19.0463,19.018,19.018,15400.0
2007-06-12 15:35:00,20.18,20.18,20.12,20.12,22200.0,19.0274,19.0274,18.9708,18.9708,22200.0
2007-06-12 15:40:00,20.13,20.13,20.11,20.11,18200.0,18.9803,18.9803,18.9614,18.9614,18200.0
2007-06-12 15:45:00,20.11,20.13,20.11,20.13,18400.0,18.9614,18.9803,18.9614,18.9803,18400.0
2007-06-12 15:50:00,20.12,20.14,20.1,20.11,29800.0,18.9708,18.9897,18.952,18.9614,29800.0
2007-06-12 15:55:00,20.1,20.11,20.08,20.08,66400.0,18.952,18.9614,18.9331,18.9331,66400.0
2007-06-13 09:30:00,20.1,20.17,20.08,20.17,14600.0,18.952,19.018,18.9331,19.018,14600.0
2007-06-13 09:35:00,20.13,20.22,20.1,20.1,46200.0,18.9803,19.0651,18.952,18.952,46200.0
2007-06-13 09:40:00,20.1,20.1,20.04,20.04,13200.0,18.952,18.952,18.8954,18.8954,13200.0
2007-06-13 09:45:00,20.08,20.08,20.0,20.06,19000.0,18.9331,18.9331,18.8577,18.9143,19000.0
2007-06-13 09:50:00,20.05,20.08,20.05,20.06,8800.0,18.9048,18.9331,18.9048,18.9143,8800.0
2007-06-13 09:55:00,20.06,20.06,20.05,20.06,2400.0,18.9143,18.9143,18.9048,18.9143,2400.0
2007-06-13 10:00:00,20.06,20.06,20.05,20.06,4400.0,18.9143,18.9143,18.9048,18.9143,4400.0
2007-06-13 10:05:00,20.06,20.06,20.04,20.05,4000.0,18.9143,18.9143,18.8954,18.9048,4000.0
2007-06-13 10:10:00,20.04,20.06,20.04,20.06,2600.0,18.8954,18.9143,18.8954,18.9143,2600.0
2007-06-13 10:15:00,20.05,20.06,20.04,20.04,11000.0,18.9048,18.9143,18.8954,18.8954,11000.0
2007-06-13 10:20:00,20.06,20.07,20.04,20.06,24400.0,18.9143,18.9237,18.8954,18.9143,24400.0
2007-06-13 10:25:00,20.05,20.06,20.05,20.06,8400.0,18.9048,18.9143,18.9048,18.9143,8400.0
2007-06-13 10:30:00,20.06,20.06,20.05,20.05,5000.0,18.9143,18.9143,18.9048,18.9048,5000.0
2007-06-13 10:35:00,20.06,20.06,20.04,20.06,17400.0,18.9143,18.9143,18.8954,18.9143,17400.0
2007-06-13 10:40:00,20.05,20.06,20.04,20.04,10600.0,18.9048,18.9143,18.8954,18.8954,10600.0
2007-06-13 10:45:00,20.04,20.05,20.03,20.05,7800.0,18.8954,18.9048,18.886,18.9048,7800.0
2007-06-13 10:50:00,20.05,20.05,20.04,20.04,1200.0,18.9048,18.9048,18.8954,18.8954,1200.0
2007-06-13 10:55:00,20.05,20.05,20.05,20.05,28200.0,18.9048,18.9048,18.9048,18.9048,28200.0
2007-06-13 11:00:00,20.05,20.06,20.05,20.06,32000.0,18.9048,18.9143,18.9048,18.9143,32000.0
2007-06-13 11:05:00,20.06,20.06,20.04,20.06,3600.0,18.9143,18.9143,18.8954,18.9143,3600.0
2007-06-13 11:10:00,20.05,20.05,20.05,20.05,3000.0,18.9048,18.9048,18.9048,18.9048,3000.0
2007-06-13 11:15:00,20.06,20.06,20.05,20.06,1000.0,18.9143,18.9143,18.9048,18.9143,1000.0
2007-06-13 11:20:00,20.06,20.06,20.04,20.05,6000.0,18.9143,18.9143,18.8954,18.9048,6000.0
2007-06-13 11:25:00,20.05,20.06,20.04,20.05,7200.0,18.9048,18.9143,18.8954,18.9048,7200.0
2007-06-13 11:30:00,20.06,20.06,20.05,20.05,3800.0,18.9143,18.9143,18.9048,18.9048,3800.0
2007-06-13 11:35:00,20.06,20.06,20.06,20.06,400.0,18.9143,18.9143,18.9143,18.9143,400.0
2007-06-13 11:40:00,20.05,20.06,20.05,20.06,4600.0,18.9048,18.9143,18.9048,18.9143,4600.0
2007-06-13 11:45:00,20.06,20.08,20.06,20.08,5800.0,18.9143,18.9331,18.9143,18.9331,5800.0
2007-06-13 11:50:00,20.08,20.13,20.08,20.13,3400.0,18.9331,18.9803,18.9331,18.9803,3400.0
2007-06-13 11:55:00,20.13,20.14,20.11,20.11,5400.0,18.9803,18.9897,18.9614,18.9614,5400.0
2007-06-13 12:00:00,20.13,20.13,20.11,20.11,4600.0,18.9803,18.9803,18.9614,18.9614,4600.0
2007-06-13 12:05:00,20.11,20.11,20.1,20.1,4000.0,18.9614,18.9614,18.952,18.952,4000.0
2007-06-13 12:10:00,20.1,20.13,20.1,20.13,4000.0,18.952,18.9803,18.952,18.9803,4000.0
2007-06-13 12:15:00,20.11,20.14,20.11,20.14,800.0,18.9614,18.9897,18.9614,18.9897,800.0
2007-06-13 12:20:00,20.14,20.15,20.14,20.14,2200.0,18.9897,18.9991,18.9897,18.9897,2200.0
2007-06-13 12:25:00,20.14,20.14,20.11,20.11,7600.0,18.9897,18.9897,18.9614,18.9614,7600.0
2007-06-13 12:30:00,20.13,20.13,20.13,20.13,1600.0,18.9803,18.9803,18.9803,18.9803,1600.0
2007-06-13 12:35:00,20.14,20.17,20.14,20.16,2600.0,18.9897,19.018,18.9897,19.0086,2600.0
2007-06-13 12:40:00,20.17,20.17,20.16,20.17,1800.0,19.018,19.018,19.0086,19.018,1800.0
2007-06-13 12:45:00,20.18,20.19,20.17,20.17,5400.0,19.0274,19.0368,19.018,19.018,5400.0
2007-06-13 12:50:00,20.18,20.18,20.18,20.18,3600.0,19.0274,19.0274,19.0274,19.0274,3600.0
2007-06-13 12:55:00,20.18,20.19,20.15,20.15,5400.0,19.0274,19.0368,18.9991,18.9991,5400.0
2007-06-13 13:00:00,20.16,20.16,20.15,20.16,2000.0,19.0086,19.0086,18.9991,19.0086,2000.0
2007-06-13 13:05:00,20.16,20.16,20.14,20.14,4600.0,19.0086,19.0086,18.9897,18.9897,4600.0
2007-06-13 13:10:00,20.15,20.16,20.14,20.16,3600.0,18.9991,19.0086,18.9897,19.0086,3600.0
2007-06-13 13:15:00,20.16,20.16,20.15,20.15,3600.0,19.0086,19.0086,18.9991,18.9991,3600.0
2007-06-13 13:20:00,20.16,20.16,20.12,20.13,10000.0,19.0086,19.0086,18.9708,18.9803,10000.0
2007-06-13 13:25:00,20.13,20.14,20.13,20.13,2000.0,18.9803,18.9897,18.9803,18.9803,2000.0
2007-06-13 13:30:00,20.14,20.14,20.13,20.14,2800.0,18.9897,18.9897,18.9803,18.9897,2800.0
2007-06-13 13:35:00,20.14,20.15,20.12,20.15,11000.0,18.9897,18.9991,18.9708,18.9991,11000.0
2007-06-13 13:40:00,20.13,20.15,20.12,20.13,6400.0,18.9803,18.9991,18.9708,18.9803,6400.0
2007-06-13 13:45:00,20.13,20.13,20.13,20.13,2400.0,18.9803,18.9803,18.9803,18.9803,2400.0
2007-06-13 13:50:00,20.12,20.12,20.11,20.12,2400.0,18.9708,18.9708,18.9614,18.9708,2400.0
2007-06-13 13:55:00,20.12,20.12,20.12,20.12,6200.0,18.9708,18.9708,18.9708,18.9708,6200.0
2007-06-13 14:00:00,20.12,20.16,20.12,20.16,9000.0,18.9708,19.0086,18.9708,19.0086,9000.0
2007-06-13 14:05:00,20.16,20.16,20.14,20.14,7400.0,19.0086,19.0086,18.9897,18.9897,7400.0
2007-06-13 14:10:00,20.15,20.21,20.14,20.19,25200.0,18.9991,19.0557,18.9897,19.0368,25200.0
2007-06-13 14:15:00,20.2,20.22,20.15,20.18,15800.0,19.0463,19.0651,18.9991,19.0274,15800.0
2007-06-13 14:20:00,20.17,20.17,20.13,20.13,20200.0,19.018,19.018,18.9803,18.9803,20200.0
2007-06-13 14:25:00,20.13,20.14,20.11,20.11,13800.0,18.9803,18.9897,18.9614,18.9614,13800.0
2007-06-13 14:30:00,20.11,20.12,20.11,20.11,4400.0,18.9614,18.9708,18.9614,18.9614,4400.0
2007-06-13 14:35:00,20.11,20.11,20.11,20.11,6600.0,18.9614,18.9614,18.9614,18.9614,6600.0
2007-06-13 14:40:00,20.11,20.11,20.09,20.1,11200.0,18.9614,18.9614,18.9426,18.952,11200.0
2007-06-13 14:45:00,20.1,20.11,20.1,20.11,7800.0,18.952,18.9614,18.952,18.9614,7800.0
2007-06-13 14:50:00,20.11,20.11,20.11,20.11,4600.0,18.9614,18.9614,18.9614,18.9614,4600.0
2007-06-13 14:55:00,20.11,20.14,20.11,20.13,10200.0,18.9614,18.9897,18.9614,18.9803,10200.0
2007-06-13 15:00:00,20.14,20.14,20.13,20.13,67600.0,18.9897,18.9897,18.9803,18.9803,67600.0
2007-06-13 15:05:00,20.12,20.13,20.1,20.11,136600.0,18.9708,18.9803,18.952,18.9614,136600.0
2007-06-13 15:10:00,20.11,20.14,20.1,20.1,14600.0,18.9614,18.9897,18.952,18.952,14600.0
2007-06-13 15:15:00,20.1,20.1,20.07,20.08,9200.0,18.952,18.952,18.9237,18.9331,9200.0
2007-06-13 15:20:00,20.08,20.09,20.07,20.09,7800.0,18.9331,18.9426,18.9237,18.9426,7800.0
2007-06-13 15:25:00,20.09,20.12,20.08,20.12,16000.0,18.9426,18.9708,18.9331,18.9708,16000.0
2007-06-13 15:30:00,20.13,20.14,20.11,20.11,12800.0,18.9803,18.9897,18.9614,18.9614,12800.0
2007-06-13 15:35:00,20.12,20.18,20.12,20.18,13200.0,18.9708,19.0274,18.9708,19.0274,13200.0
2007-06-13 15:40:00,20.18,20.25,20.12,20.13,58800.0,19.0274,19.0934,18.9708,18.9803,58800.0
2007-06-13 15:45:00,20.13,20.17,20.12,20.17,14400.0,18.9803,19.018,18.9708,19.018,14400.0
2007-06-13 15:50:00,20.16,20.22,20.16,20.21,49200.0,19.0086,19.0651,19.0086,19.0557,49200.0
2007-06-13 15:55:00,20.21,20.21,20.16,20.17,16000.0,19.0557,19.0557,19.0086,19.018,16000.0
2007-06-14 09:30:00,20.18,20.21,20.18,20.21,2600.0,19.0274,19.0557,19.0274,19.0557,2600.0
2007-06-14 09:35:00,20.21,20.21,20.17,20.17,1600.0,19.0557,19.0557,19.018,19.018,1600.0
2007-06-14 09:40:00,20.18,20.25,20.18,20.25,5200.0,19.0274,19.0934,19.0274,19.0934,5200.0
2007-06-14 09:45:00,20.27,20.47,20.27,20.47,14800.0,19.1123,19.3009,19.1123,19.3009,14800.0
2007-06-14 09:50:00,20.47,20.48,20.43,20.46,11200.0,19.3009,19.3103,19.2631,19.2914,11200.0
2007-06-14 09:55:00,20.46,20.46,20.46,20.46,2000.0,19.2914,19.2914,19.2914,19.2914,2000.0
2007-06-14 10:00:00,20.46,20.49,20.45,20.47,11400.0,19.2914,19.3197,19.282,19.3009,11400.0
2007-06-14 10:05:00,20.47,20.47,20.45,20.45,4800.0,19.3009,19.3009,19.282,19.282,4800.0
2007-06-14 10:10:00,20.43,20.44,20.43,20.44,4000.0,19.2631,19.2726,19.2631,19.2726,4000.0
2007-06-14 10:15:00,20.44,20.44,20.43,20.44,5600.0,19.2726,19.2726,19.2631,19.2726,5600.0
2007-06-14 10:20:00,20.44,20.44,20.42,20.42,9400.0,19.2726,19.2726,19.2537,19.2537,9400.0
2007-06-14 10:25:00,20.42,20.42,20.4,20.4,800.0,19.2537,19.2537,19.2348,19.2348,800.0
2007-06-14 10:30:00,20.42,20.49,20.42,20.49,16000.0,19.2537,19.3197,19.2537,19.3197,16000.0
2007-06-14 10:35:00,20.5,20.52,20.49,20.5,14600.0,19.3291,19.348,19.3197,19.3291,14600.0
2007-06-14 10:40:00,20.5,20.5,20.49,20.5,5200.0,19.3291,19.3291,19.3197,19.3291,5200.0
2007-06-14 10:45:00,20.5,20.5,20.4,20.41,14600.0,19.3291,19.3291,19.2348,19.2443,14600.0
2007-06-14 10:50:00,20.42,20.42,20.42,20.42,800.0,19.2537,19.2537,19.2537,19.2537,800.0
2007-06-14 10:55:00,20.42,20.42,20.41,20.41,2800.0,19.2537,19.2537,19.2443,19.2443,2800.0
2007-06-14 11:00:00,20.41,20.41,20.41,20.41,2400.0,19.2443,19.2443,19.2443,19.2443,2400.0
2007-06-14 11:05:00,20.42,20.42,20.4,20.4,5000.0,19.2537,19.2537,19.2348,19.2348,5000.0
2007-06-14 11:10:00,20.39,20.4,20.36,20.38,17000.0,19.2254,19.2348,19.1971,19.216,17000.0
2007-06-14 11:15:00,20.38,20.38,20.36,20.36,3400.0,19.216,19.216,19.1971,19.1971,3400.0
2007-06-14 11:20:00,20.36,20.36,20.36,20.36,5200.0,19.1971,19.1971,19.1971,19.1971,5200.0
2007-06-14 11:25:00,20.36,20.38,20.36,20.38,7400.0,19.1971,19.216,19.1971,19.216,7400.0
2007-06-14 11:30:00,20.38,20.39,20.37,20.38,5800.0,19.216,19.2254,19.2066,19.216,5800.0
2007-06-14 11:35:00,20.39,20.39,20.36,20.36,6000.0,19.2254,19.2254,19.1971,19.1971,6000.0
2007-06-14 11:40:00,20.38,20.38,20.38,20.38,800.0,19.216,19.216,19.216,19.216,800.0
2007-06-14 11:45:00,20.39,20.39,20.36,20.36,4600.0,19.2254,19.2254,19.1971,19.1971,4600.0
2007-06-14 11:50:00,20.37,20.38,20.36,20.38,12000.0,19.2066,19.216,19.1971,19.216,12000.0
2007-06-14 11:55:00,20.38,20.39,20.38,20.39,7000.0,19.216,19.2254,19.216,19.2254,7000.0
2007-06-14 12:00:00,20.39,20.39,20.38,20.38,1000.0,19.2254,19.2254,19.216,19.216,1000.0
2007-06-14 12:05:00,20.38,20.38,20.38,20.38,800.0,19.216,19.216,19.216,19.216,800.0
2007-06-14 12:10:00,20.38,20.39,20.38,20.39,4600.0,19.216,19.2254,19.216,19.2254,4600.0
2007-06-14 12:15:00,20.39,20.39,20.38,20.38,3000.0,19.2254,19.2254,19.216,19.216,3000.0
2007-06-14 12:20:00,20.38,20.4,20.37,20.4,3600.0,19.216,19.2348,19.2066,19.2348,3600.0
2007-06-14 12:25:00,20.4,20.4,20.38,20.38,2600.0,19.2348,19.2348,19.216,19.216,2600.0
2007-06-14 12:30:00,20.4,20.4,20.39,20.4,3600.0,19.2348,19.2348,19.2254,19.2348,3600.0
2007-06-14 12:35:00,20.4,20.42,20.4,20.42,3200.0,19.2348,19.2537,19.2348,19.2537,3200.0
2007-06-14 12:40:00,20.41,20.46,20.41,20.46,27600.0,19.2443,19.2914,19.2443,19.2914,27600.0
2007-06-14 12:45:00,20.46,20.46,20.45,20.45,6400.0,19.2914,19.2914,19.282,19.282,6400.0
2007-06-14 12:50:00,20.45,20.45,20.43,20.45,3600.0,19.282,19.282,19.2631,19.282,3600.0
2007-06-14 12:55:00,20.45,20.45,20.43,20.43,3200.0,19.282,19.282,19.2631,19.2631,3200.0
2007-06-14 13:00:00,20.43,20.43,20.43,20.43,5400.0,19.2631,19.2631,19.2631,19.2631,5400.0
2007-06-14 13:05:00,20.43,20.43,20.42,20.43,1400.0,19.2631,19.2631,19.2537,19.2631,1400.0
2007-06-14 13:10:00,20.43,20.43,20.41,20.41,4600.0,19.2631,19.2631,19.2443,19.2443,4600.0
2007-06-14 13:15:00,20.41,20.42,20.41,20.42,1800.0,19.2443,19.2537,19.2443,19.2537,1800.0
2007-06-14 13:20:00,20.42,20.48,20.41,20.46,35400.0,19.2537,19.3103,19.2443,19.2914,35400.0
2007-06-14 13:25:00,20.46,20.46,20.42,20.42,3400.0,19.2914,19.2914,19.2537,19.2537,3400.0
2007-06-14 13:30:00,20.43,20.44,20.42,20.43,4000.0,19.2631,19.2726,19.2537,19.2631,4000.0
2007-06-14 13:35:00,20.42,20.43,20.42,20.43,800.0,19.2537,19.2631,19.2537,19.2631,800.0
2007-06-14 13:40:00,20.43,20.43,20.43,20.43,2400.0,19.2631,19.2631,19.2631,19.2631,2400.0
2007-06-14 13:45:00,20.43,20.45,20.43,20.45,2800.0,19.2631,19.282,19.2631,19.282,2800.0
2007-06-14 13:50:00,20.45,20.45,20.43,20.44,3000.0,19.282,19.282,19.2631,19.2726,3000.0
2007-06-14 13:55:00,20.43,20.44,20.4,20.41,7000.0,19.2631,19.2726,19.2348,19.2443,7000.0
2007-06-14 14:00:00,20.42,20.43,20.4,20.41,3600.0,19.2537,19.2631,19.2348,19.2443,3600.0
2007-06-14 14:05:00,20.41,20.41,20.38,20.4,11400.0,19.2443,19.2443,19.216,19.2348,11400.0
2007-06-14 14:10:00,20.4,20.41,20.39,20.39,5600.0,19.2348,19.2443,19.2254,19.2254,5600.0
2007-06-14 14:15:00,20.4,20.4,20.4,20.4,2200.0,19.2348,19.2348,19.2348,19.2348,2200.0
2007-06-14 14:20:00,20.4,20.4,20.4,20.4,1800.0,19.2348,19.2348,19.2348,19.2348,1800.0
2007-06-14 14:25:00,20.4,20.4,20.4,20.4,2600.0,19.2348,19.2348,19.2348,19.2348,2600.0
2007-06-14 14:30:00,20.4,20.43,20.4,20.43,4000.0,19.2348,19.2631,19.2348,19.2631,4000.0
2007-06-14 14:35:00,20.44,20.46,20.44,20.46,3000.0,19.2726,19.2914,19.2726,19.2914,3000.0
2007-06-14 14:40:00,20.45,20.48,20.45,20.48,19800.0,19.282,19.3103,19.282,19.3103,19800.0
2007-06-14 14:45:00,20.48,20.48,20.46,20.46,1400.0,19.3103,19.3103,19.2914,19.2914,1400.0
2007-06-14 14:50:00,20.47,20.48,20.47,20.47,6800.0,19.3009,19.3103,19.3009,19.3009,6800.0
2007-06-14 14:55:00,20.47,20.47,20.47,20.47,3600.0,19.3009,19.3009,19.3009,19.3009,3600.0
2007-06-14 15:00:00,20.47,20.47,20.45,20.46,8000.0,19.3009,19.3009,19.282,19.2914,8000.0
2007-06-14 15:05:00,20.46,20.46,20.45,20.45,6600.0,19.2914,19.2914,19.282,19.282,6600.0
2007-06-14 15:10:00,20.45,20.45,20.43,20.44,6600.0,19.282,19.282,19.2631,19.2726,6600.0
2007-06-14 15:15:00,20.45,20.45,20.43,20.43,9200.0,19.282,19.282,19.2631,19.2631,9200.0
2007-06-14 15:20:00,20.43,20.44,20.43,20.44,4200.0,19.2631,19.2726,19.2631,19.2726,4200.0
2007-06-14 15:25:00,20.44,20.44,20.4,20.4,18400.0,19.2726,19.2726,19.2348,19.2348,18400.0
2007-06-14 15:30:00,20.41,20.42,20.41,20.42,4200.0,19.2443,19.2537,19.2443,19.2537,4200.0
2007-06-14 15:35:00,20.42,20.42,20.41,20.41,7600.0,19.2537,19.2537,19.2443,19.2443,7600.0
2007-06-14 15:40:00,20.41,20.42,20.41,20.42,11800.0,19.2443,19.2537,19.2443,19.2537,11800.0
2007-06-14 15:45:00,20.42,20.42,20.41,20.42,18400.0,19.2537,19.2537,19.2443,19.2537,18400.0
2007-06-14 15:50:00,20.42,20.42,20.4,20.42,29800.0,19.2537,19.2537,19.2348,19.2537,29800.0
2007-06-14 15:55:00,20.42,20.43,20.4,20.43,35200.0,19.2537,19.2631,19.2348,19.2631,35200.0
2007-06-15 09:30:00,20.51,20.71,20.5,20.64,81600.0,19.3386,19.5271,19.3291,19.4611,81600.0
2007-06-15 09:35:00,20.68,20.75,20.6,20.75,13000.0,19.4989,19.5649,19.4234,19.5649,13000.0
2007-06-15 09:40:00,20.71,20.71,20.64,20.67,12400.0,19.5271,19.5271,19.4611,19.4894,12400.0
2007-06-15 09:45:00,20.68,20.68,20.61,20.62,30000.0,19.4989,19.4989,19.4329,19.4423,30000.0
2007-06-15 09:50:00,20.61,20.62,20.54,20.6,17600.0,19.4329,19.4423,19.3669,19.4234,17600.0
2007-06-15 09:55:00,20.59,20.72,20.59,20.68,45400.0,19.414,19.5366,19.414,19.4989,45400.0
2007-06-15 10:00:00,20.67,20.72,20.66,20.72,17400.0,19.4894,19.5366,19.48,19.5366,17400.0
2007-06-15 10:05:00,20.72,20.72,20.7,20.7,3200.0,19.5366,19.5366,19.5177,19.5177,3200.0
2007-06-15 10:10:00,20.72,20.74,20.7,20.71,39800.0,19.5366,19.5554,19.5177,19.5271,39800.0
2007-06-15 10:15:00,20.7,20.71,20.68,20.71,49000.0,19.5177,19.5271,19.4989,19.5271,49000.0
2007-06-15 10:20:00,20.7,20.72,20.68,20.71,151000.0,19.5177,19.5366,19.4989,19.5271,151000.0
2007-06-15 10:25:00,20.72,20.76,20.72,20.75,13200.0,19.5366,19.5743,19.5366,19.5649,13200.0
2007-06-15 10:30:00,20.77,20.79,20.77,20.79,17800.0,19.5837,19.6026,19.5837,19.6026,17800.0
2007-06-15 10:35:00,20.77,20.79,20.76,20.76,13800.0,19.5837,19.6026,19.5743,19.5743,13800.0
2007-06-15 10:40:00,20.76,20.78,20.76,20.78,8800.0,19.5743,19.5931,19.5743,19.5931,8800.0
2007-06-15 10:45:00,20.78,20.79,20.73,20.74,75200.0,19.5931,19.6026,19.546,19.5554,75200.0
2007-06-15 10:50:00,20.73,20.75,20.7,20.7,30800.0,19.546,19.5649,19.5177,19.5177,30800.0
2007-06-15 10:55:00,20.71,20.73,20.7,20.72,14600.0,19.5271,19.546,19.5177,19.5366,14600.0
2007-06-15 11:00:00,20.7,20.72,20.69,20.71,28800.0,19.5177,19.5366,19.5083,19.5271,28800.0
2007-06-15 11:05:00,20.7,20.7,20.69,20.69,4800.0,19.5177,19.5177,19.5083,19.5083,4800.0
2007-06-15 11:10:00,20.68,20.7,20.68,20.68,13200.0,19.4989,19.5177,19.4989,19.4989,13200.0
2007-06-15 11:15:00,20.68,20.69,20.68,20.68,5200.0,19.4989,19.5083,19.4989,19.4989,5200.0
2007-06-15 11:20:00,20.67,20.68,20.65,20.65,11400.0,19.4894,19.4989,19.4706,19.4706,11400.0
2007-06-15 11:25:00,20.66,20.68,20.65,20.66,21600.0,19.48,19.4989,19.4706,19.48,21600.0
2007-06-15 11:30:00,20.67,20.7,20.67,20.7,11000.0,19.4894,19.5177,19.4894,19.5177,11000.0
2007-06-15 11:35:00,20.69,20.71,20.69,20.7,7800.0,19.5083,19.5271,19.5083,19.5177,7800.0
2007-06-15 11:40:00,20.7,20.7,20.68,20.68,4200.0,19.5177,19.5177,19.4989,19.4989,4200.0
2007-06-15 11:45:00,20.68,20.68,20.65,20.66,8200.0,19.4989,19.4989,19.4706,19.48,8200.0
2007-06-15 11:50:00,20.66,20.67,20.61,20.61,7200.0,19.48,19.4894,19.4329,19.4329,7200.0
2007-06-15 11:55:00,20.63,20.63,20.62,20.63,3800.0,19.4517,19.4517,19.4423,19.4517,3800.0
2007-06-15 12:00:00,20.63,20.65,20.61,20.61,33600.0,19.4517,19.4706,19.4329,19.4329,33600.0
2007-06-15 12:05:00,20.61,20.63,20.61,20.61,7400.0,19.4329,19.4517,19.4329,19.4329,7400.0
2007-06-15 12:10:00,20.63,20.63,20.63,20.63,2400.0,19.4517,19.4517,19.4517,19.4517,2400.0
2007-06-15 12:15:00,20.63,20.63,20.63,20.63,1800.0,19.4517,19.4517,19.4517,19.4517,1800.0
2007-06-15 12:20:00,20.63,20.63,20.61,20.62,5600.0,19.4517,19.4517,19.4329,19.4423,5600.0
2007-06-15 12:25:00,20.61,20.63,20.61,20.61,1600.0,19.4329,19.4517,19.4329,19.4329,1600.0
2007-06-15 12:30:00,20.62,20.64,20.61,20.64,4400.0,19.4423,19.4611,19.4329,19.4611,4400.0
2007-06-15 12:35:00,20.62,20.64,20.62,20.64,1200.0,19.4423,19.4611,19.4423,19.4611,1200.0
2007-06-15 12:40:00,20.62,20.63,20.61,20.63,2000.0,19.4423,19.4517,19.4329,19.4517,2000.0
2007-06-15 12:45:00,20.63,20.63,20.61,20.61,1800.0,19.4517,19.4517,19.4329,19.4329,1800.0
2007-06-15 12:50:00,20.63,20.63,20.61,20.61,6200.0,19.4517,19.4517,19.4329,19.4329,6200.0
2007-06-15 12:55:00,20.61,20.62,20.6,20.62,3200.0,19.4329,19.4423,19.4234,19.4423,3200.0
2007-06-15 13:00:00,20.6,20.62,20.6,20.62,1000.0,19.4234,19.4423,19.4234,19.4423,1000.0
2007-06-15 13:05:00,20.62,20.62,20.6,20.6,5400.0,19.4423,19.4423,19.4234,19.4234,5400.0
2007-06-15 13:10:00,20.61,20.61,20.6,20.6,1600.0,19.4329,19.4329,19.4234,19.4234,1600.0
2007-06-15 13:15:00,20.6,20.61,20.6,20.61,2600.0,19.4234,19.4329,19.4234,19.4329,2600.0
2007-06-15 13:20:00,20.61,20.61,20.61,20.61,4200.0,19.4329,19.4329,19.4329,19.4329,4200.0
2007-06-15 13:25:00,20.61,20.61,20.61,20.61,3400.0,19.4329,19.4329,19.4329,19.4329,3400.0
2007-06-15 13:30:00,20.61,20.61,20.6,20.61,2800.0,19.4329,19.4329,19.4234,19.4329,2800.0
2007-06-15 13:35:00,20.6,20.61,20.6,20.61,6000.0,19.4234,19.4329,19.4234,19.4329,6000.0
2007-06-15 13:40:00,20.6,20.6,20.6,20.6,2000.0,19.4234,19.4234,19.4234,19.4234,2000.0
2007-06-15 13:45:00,20.6,20.61,20.6,20.61,6200.0,19.4234,19.4329,19.4234,19.4329,6200.0
2007-06-15 13:50:00,20.6,20.63,20.6,20.63,4400.0,19.4234,19.4517,19.4234,19.4517,4400.0
2007-06-15 13:55:00,20.63,20.63,20.61,20.63,3800.0,19.4517,19.4517,19.4329,19.4517,3800.0
2007-06-15 14:00:00,20.64,20.64,20.61,20.62,2200.0,19.4611,19.4611,19.4329,19.4423,2200.0
2007-06-15 14:05:00,20.63,20.63,20.62,20.63,2400.0,19.4517,19.4517,19.4423,19.4517,2400.0
2007-06-15 14:10:00,20.62,20.63,20.61,20.62,7000.0,19.4423,19.4517,19.4329,19.4423,7000.0
2007-06-15 14:15:00,20.61,20.64,20.61,20.63,2400.0,19.4329,19.4611,19.4329,19.4517,2400.0
2007-06-15 14:20:00,20.63,20.64,20.62,20.62,5600.0,19.4517,19.4611,19.4423,19.4423,5600.0
2007-06-15 14:25:00,20.63,20.63,20.61,20.62,4000.0,19.4517,19.4517,19.4329,19.4423,4000.0
2007-06-15 14:30:00,20.61,20.63,20.61,20.63,14000.0,19.4329,19.4517,19.4329,19.4517,14000.0
2007-06-15 14:35:00,20.62,20.62,20.61,20.61,3000.0,19.4423,19.4423,19.4329,19.4329,3000.0
2007-06-15 14:40:00,20.61,20.61,20.6,20.6,5800.0,19.4329,19.4329,19.4234,19.4234,5800.0
2007-06-15 14:45:00,20.6,20.61,20.6,20.61,4200.0,19.4234,19.4329,19.4234,19.4329,4200.0
2007-06-15 14:50:00,20.61,20.61,20.59,20.6,3000.0,19.4329,19.4329,19.414,19.4234,3000.0
2007-06-15 14:55:00,20.6,20.61,20.6,20.61,3400.0,19.4234,19.4329,19.4234,19.4329,3400.0
2007-06-15 15:00:00,20.61,20.61,20.6,20.6,2800.0,19.4329,19.4329,19.4234,19.4234,2800.0
2007-06-15 15:05:00,20.6,20.61,20.6,20.6,3600.0,19.4234,19.4329,19.4234,19.4234,3600.0
2007-06-15 15:10:00,20.61,20.61,20.61,20.61,2000.0,19.4329,19.4329,19.4329,19.4329,2000.0
2007-06-15 15:15:00,20.61,20.61,20.61,20.61,9200.0,19.4329,19.4329,19.4329,19.4329,9200.0
2007-06-15 15:20:00,20.61,20.63,20.61,20.62,5400.0,19.4329,19.4517,19.4329,19.4423,5400.0
2007-06-15 15:25:00,20.62,20.63,20.62,20.62,7600.0,19.4423,19.4517,19.4423,19.4423,7600.0
2007-06-15 15:30:00,20.61,20.63,20.61,20.63,21800.0,19.4329,19.4517,19.4329,19.4517,21800.0
2007-06-15 15:35:00,20.62,20.63,20.6,20.61,12400.0,19.4423,19.4517,19.4234,19.4329,12400.0
2007-06-15 15:40:00,20.61,20.61,20.59,20.59,18000.0,19.4329,19.4329,19.414,19.414,18000.0
2007-06-15 15:45:00,20.6,20.6,20.59,20.59,13400.0,19.4234,19.4234,19.414,19.414,13400.0
2007-06-15 15:50:00,20.59,20.6,20.59,20.6,7400.0,19.414,19.4234,19.414,19.4234,7400.0
2007-06-15 15:55:00,20.59,20.6,20.56,20.56,25800.0,19.414,19.4234,19.3857,19.3857,25800.0
2007-06-18 09:30:00,20.59,20.6,20.59,20.6,7200.0,19.414,19.4234,19.414,19.4234,7200.0
2007-06-18 09:35:00,20.54,20.56,20.5,20.52,7200.0,19.3669,19.3857,19.3291,19.348,7200.0
2007-06-18 09:40:00,20.5,20.54,20.5,20.5,17400.0,19.3291,19.3669,19.3291,19.3291,17400.0
2007-06-18 09:45:00,20.53,20.53,20.49,20.49,15600.0,19.3574,19.3574,19.3197,19.3197,15600.0
2007-06-18 09:50:00,20.5,20.51,20.49,20.5,9000.0,19.3291,19.3386,19.3197,19.3291,9000.0
2007-06-18 09:55:00,20.5,20.5,20.49,20.5,5800.0,19.3291,19.3291,19.3197,19.3291,5800.0
2007-06-18 10:00:00,20.49,20.51,20.49,20.5,13200.0,19.3197,19.3386,19.3197,19.3291,13200.0
2007-06-18 10:05:00,20.5,20.63,20.5,20.63,17200.0,19.3291,19.4517,19.3291,19.4517,17200.0
2007-06-18 10:10:00,20.63,20.65,20.61,20.63,12600.0,19.4517,19.4706,19.4329,19.4517,12600.0
2007-06-18 10:15:00,20.64,20.65,20.6,20.61,8000.0,19.4611,19.4706,19.4234,19.4329,8000.0
2007-06-18 10:20:00,20.6,20.64,20.6,20.63,26600.0,19.4234,19.4611,19.4234,19.4517,26600.0
2007-06-18 10:25:00,20.63,20.65,20.61,20.63,11600.0,19.4517,19.4706,19.4329,19.4517,11600.0
2007-06-18 10:30:00,20.62,20.64,20.62,20.63,7400.0,19.4423,19.4611,19.4423,19.4517,7400.0
2007-06-18 10:35:00,20.63,20.65,20.63,20.64,8000.0,19.4517,19.4706,19.4517,19.4611,8000.0
2007-06-18 10:40:00,20.64,20.67,20.64,20.66,12800.0,19.4611,19.4894,19.4611,19.48,12800.0
2007-06-18 10:45:00,20.67,20.67,20.64,20.65,8600.0,19.4894,19.4894,19.4611,19.4706,8600.0
2007-06-18 10:50:00,20.65,20.68,20.65,20.68,8000.0,19.4706,19.4989,19.4706,19.4989,8000.0
2007-06-18 10:55:00,20.68,20.71,20.68,20.69,10000.0,19.4989,19.5271,19.4989,19.5083,10000.0
2007-06-18 11:00:00,20.7,20.73,20.7,20.7,38600.0,19.5177,19.546,19.5177,19.5177,38600.0
2007-06-18 11:05:00,20.71,20.71,20.7,20.7,9000.0,19.5271,19.5271,19.5177,19.5177,9000.0
2007-06-18 11:10:00,20.7,20.7,20.68,20.68,6800.0,19.5177,19.5177,19.4989,19.4989,6800.0
2007-06-18 11:15:00,20.68,20.73,20.68,20.72,9800.0,19.4989,19.546,19.4989,19.5366,9800.0
2007-06-18 11:20:00,20.72,20.75,20.71,20.73,12400.0,19.5366,19.5649,19.5271,19.546,12400.0
2007-06-18 11:25:00,20.74,20.77,20.74,20.75,10800.0,19.5554,19.5837,19.5554,19.5649,10800.0
2007-06-18 11:30:00,20.75,20.76,20.72,20.73,13200.0,19.5649,19.5743,19.5366,19.546,13200.0
2007-06-18 11:35:00,20.73,20.74,20.72,20.74,10200.0,19.546,19.5554,19.5366,19.5554,10200.0
2007-06-18 11:40:00,20.73,20.75,20.73,20.74,5200.0,19.546,19.5649,19.546,19.5554,5200.0
2007-06-18 11:45:00,20.75,20.75,20.72,20.72,7000.0,19.5649,19.5649,19.5366,19.5366,7000.0
2007-06-18 11:50:00,20.72,20.72,20.7,20.71,2000.0,19.5366,19.5366,19.5177,19.5271,2000.0
2007-06-18 11:55:00,20.71,20.71,20.63,20.66,42600.0,19.5271,19.5271,19.4517,19.48,42600.0
2007-06-18 12:00:00,20.65,20.65,20.63,20.63,12800.0,19.4706,19.4706,19.4517,19.4517,12800.0
2007-06-18 12:05:00,20.64,20.64,20.61,20.61,15000.0,19.4611,19.4611,19.4329,19.4329,15000.0
2007-06-18 12:10:00,20.61,20.61,20.6,20.6,7200.0,19.4329,19.4329,19.4234,19.4234,7200.0
2007-06-18 12:15:00,20.59,20.61,20.59,20.6,13400.0,19.414,19.4329,19.414,19.4234,13400.0
2007-06-18 12:20:00,20.6,20.61,20.58,20.58,27200.0,19.4234,19.4329,19.4046,19.4046,27200.0
2007-06-18 12:25:00,20.58,20.59,20.58,20.58,3800.0,19.4046,19.414,19.4046,19.4046,3800.0
2007-06-18 12:30:00,20.58,20.59,20.57,20.59,5400.0,19.4046,19.414,19.3951,19.414,5400.0
2007-06-18 12:35:00,20.59,20.59,20.56,20.57,4800.0,19.414,19.414,19.3857,19.3951,4800.0
2007-06-18 12:40:00,20.57,20.58,20.55,20.57,5200.0,19.3951,19.4046,19.3763,19.3951,5200.0
2007-06-18 12:45:00,20.55,20.57,20.54,20.57,8600.0,19.3763,19.3951,19.3669,19.3951,8600.0
2007-06-18 12:50:00,20.56,20.57,20.55,20.57,5000.0,19.3857,19.3951,19.3763,19.3951,5000.0
2007-06-18 12:55:00,20.57,20.57,20.55,20.57,5000.0,19.3951,19.3951,19.3763,19.3951,5000.0
2007-06-18 13:00:00,20.57,20.57,20.54,20.54,5600.0,19.3951,19.3951,19.3669,19.3669,5600.0
2007-06-18 13:05:00,20.55,20.55,20.53,20.54,12600.0,19.3763,19.3763,19.3574,19.3669,12600.0
2007-06-18 13:10:00,20.54,20.54,20.52,20.53,10600.0,19.3669,19.3669,19.348,19.3574,10600.0
2007-06-18 13:15:00,20.52,20.54,20.52,20.54,5400.0,19.348,19.3669,19.348,19.3669,5400.0
2007-06-18 13:20:00,20.54,20.54,20.5,20.53,8800.0,19.3669,19.3669,19.3291,19.3574,8800.0
2007-06-18 13:25:00,20.53,20.53,20.5,20.51,10600.0,19.3574,19.3574,19.3291,19.3386,10600.0
2007-06-18 13:30:00,20.5,20.52,20.49,20.51,42000.0,19.3291,19.348,19.3197,19.3386,42000.0
2007-06-18 13:35:00,20.52,20.52,20.5,20.52,7600.0,19.348,19.348,19.3291,19.348,7600.0
2007-06-18 13:40:00,20.51,20.52,20.5,20.5,7600.0,19.3386,19.348,19.3291,19.3291,7600.0
2007-06-18 13:45:00,20.5,20.5,20.47,20.5,9000.0,19.3291,19.3291,19.3009,19.3291,9000.0
2007-06-18 13:50:00,20.48,20.51,20.48,20.5,7000.0,19.3103,19.3386,19.3103,19.3291,7000.0
2007-06-18 13:55:00,20.52,20.52,20.5,20.5,9800.0,19.348,19.348,19.3291,19.3291,9800.0
2007-06-18 14:00:00,20.5,20.51,20.5,20.5,12400.0,19.3291,19.3386,19.3291,19.3291,12400.0
2007-06-18 14:05:00,20.5,20.51,20.5,20.51,7000.0,19.3291,19.3386,19.3291,19.3386,7000.0
2007-06-18 14:10:00,20.51,20.55,20.5,20.55,12000.0,19.3386,19.3763,19.3291,19.3763,12000.0
2007-06-18 14:15:00,20.54,20.56,20.54,20.56,5400.0,19.3669,19.3857,19.3669,19.3857,5400.0
2007-06-18 14:20:00,20.55,20.56,20.55,20.55,2600.0,19.3763,19.3857,19.3763,19.3763,2600.0
2007-06-18 14:25:00,20.56,20.57,20.55,20.56,11600.0,19.3857,19.3951,19.3763,19.3857,11600.0
2007-06-18 14:30:00,20.57,20.58,20.57,20.58,10400.0,19.3951,19.4046,19.3951,19.4046,10400.0
2007-06-18 14:35:00,20.58,20.59,20.58,20.58,6800.0,19.4046,19.414,19.4046,19.4046,6800.0
2007-06-18 14:40:00,20.58,20.58,20.54,20.55,12600.0,19.4046,19.4046,19.3669,19.3763,12600.0
2007-06-18 14:45:00,20.54,20.55,20.52,20.54,13600.0,19.3669,19.3763,19.348,19.3669,13600.0
2007-06-18 14:50:00,20.52,20.53,20.51,20.52,4600.0,19.348,19.3574,19.3386,19.348,4600.0
2007-06-18 14:55:00,20.52,20.55,20.5,20.51,23400.0,19.348,19.3763,19.3291,19.3386,23400.0
2007-06-18 15:00:00,20.5,20.53,20.5,20.52,9600.0,19.3291,19.3574,19.3291,19.348,9600.0
2007-06-18 15:05:00,20.51,20.53,20.5,20.51,15600.0,19.3386,19.3574,19.3291,19.3386,15600.0
2007-06-18 15:10:00,20.51,20.53,20.5,20.51,14000.0,19.3386,19.3574,19.3291,19.3386,14000.0
2007-06-18 15:15:00,20.51,20.52,20.49,20.5,11200.0,19.3386,19.348,19.3197,19.3291,11200.0
2007-06-18 15:20:00,20.5,20.54,20.5,20.54,22000.0,19.3291,19.3669,19.3291,19.3669,22000.0
2007-06-18 15:25:00,20.53,20.53,20.5,20.5,17200.0,19.3574,19.3574,19.3291,19.3291,17200.0
2007-06-18 15:30:00,20.5,20.5,20.48,20.5,21800.0,19.3291,19.3291,19.3103,19.3291,21800.0
2007-06-18 15:35:00,20.5,20.5,20.5,20.5,7200.0,19.3291,19.3291,19.3291,19.3291,7200.0
2007-06-18 15:40:00,20.5,20.51,20.48,20.48,25200.0,19.3291,19.3386,19.3103,19.3103,25200.0
2007-06-18 15:45:00,20.48,20.5,20.47,20.48,36600.0,19.3103,19.3291,19.3009,19.3103,36600.0
2007-06-18 15:50:00,20.48,20.48,20.43,20.43,39000.0,19.3103,19.3103,19.2631,19.2631,39000.0
2007-06-18 15:55:00,20.43,20.43,20.35,20.4,87000.0,19.2631,19.2631,19.1877,19.2348,87000.0
2007-06-19 09:35:00,20.23,20.29,20.23,20.29,24000.0,19.0746,19.1311,19.0746,19.1311,24000.0
2007-06-19 09:40:00,20.28,20.38,20.28,20.36,8200.0,19.1217,19.216,19.1217,19.1971,8200.0
2007-06-19 09:45:00,20.33,20.33,20.21,20.21,7800.0,19.1688,19.1688,19.0557,19.0557,7800.0
2007-06-19 09:50:00,20.21,20.34,20.21,20.34,13400.0,19.0557,19.1783,19.0557,19.1783,13400.0
2007-06-19 09:55:00,20.35,20.39,20.34,20.39,11600.0,19.1877,19.2254,19.1783,19.2254,11600.0
2007-06-19 10:00:00,20.39,20.39,20.36,20.39,7000.0,19.2254,19.2254,19.1971,19.2254,7000.0
2007-06-19 10:05:00,20.39,20.42,20.39,20.4,5600.0,19.2254,19.2537,19.2254,19.2348,5600.0
2007-06-19 10:10:00,20.4,20.42,20.39,20.4,8400.0,19.2348,19.2537,19.2254,19.2348,8400.0
2007-06-19 10:15:00,20.41,20.48,20.41,20.48,5800.0,19.2443,19.3103,19.2443,19.3103,5800.0
2007-06-19 10:20:00,20.47,20.52,20.47,20.5,13000.0,19.3009,19.348,19.3009,19.3291,13000.0
2007-06-19 10:25:00,20.5,20.52,20.5,20.5,11200.0,19.3291,19.348,19.3291,19.3291,11200.0
2007-06-19 10:30:00,20.5,20.55,20.5,20.5,13000.0,19.3291,19.3763,19.3291,19.3291,13000.0
2007-06-19 10:35:00,20.5,20.53,20.49,20.51,9800.0,19.3291,19.3574,19.3197,19.3386,9800.0
2007-06-19 10:40:00,20.51,20.54,20.51,20.54,6600.0,19.3386,19.3669,19.3386,19.3669,6600.0
2007-06-19 10:45:00,20.54,20.55,20.53,20.53,6200.0,19.3669,19.3763,19.3574,19.3574,6200.0
2007-06-19 10:50:00,20.53,20.54,20.52,20.53,8600.0,19.3574,19.3669,19.348,19.3574,8600.0
2007-06-19 10:55:00,20.53,20.56,20.53,20.54,13200.0,19.3574,19.3857,19.3574,19.3669,13200.0
2007-06-19 11:00:00,20.54,20.55,20.53,20.53,7000.0,19.3669,19.3763,19.3574,19.3574,7000.0
2007-06-19 11:05:00,20.53,20.54,20.52,20.53,4600.0,19.3574,19.3669,19.348,19.3574,4600.0
2007-06-19 11:10:00,20.52,20.56,20.52,20.56,7200.0,19.348,19.3857,19.348,19.3857,7200.0
2007-06-19 11:15:00,20.56,20.56,20.55,20.56,4600.0,19.3857,19.3857,19.3763,19.3857,4600.0
2007-06-19 11:20:00,20.56,20.57,20.53,20.56,44000.0,19.3857,19.3951,19.3574,19.3857,44000.0
2007-06-19 11:25:00,20.56,20.56,20.48,20.49,5400.0,19.3857,19.3857,19.3103,19.3197,5400.0
2007-06-19 11:30:00,20.5,20.5,20.46,20.47,11600.0,19.3291,19.3291,19.2914,19.3009,11600.0
2007-06-19 11:35:00,20.47,20.49,20.46,20.49,7600.0,19.3009,19.3197,19.2914,19.3197,7600.0
2007-06-19 11:40:00,20.49,20.5,20.47,20.47,5600.0,19.3197,19.3291,19.3009,19.3009,5600.0
2007-06-19 11:45:00,20.47,20.49,20.47,20.48,4400.0,19.3009,19.3197,19.3009,19.3103,4400.0
2007-06-19 11:50:00,20.48,20.54,20.47,20.5,15400.0,19.3103,19.3669,19.3009,19.3291,15400.0
2007-06-19 11:55:00,20.5,20.52,20.5,20.52,1200.0,19.3291,19.348,19.3291,19.348,1200.0
2007-06-19 12:00:00,20.52,20.55,20.52,20.55,4000.0,19.348,19.3763,19.348,19.3763,4000.0
2007-06-19 12:05:00,20.55,20.58,20.55,20.57,8800.0,19.3763,19.4046,19.3763,19.3951,8800.0
2007-06-19 12:10:00,20.57,20.57,20.52,20.52,5800.0,19.3951,19.3951,19.348,19.348,5800.0
2007-06-19 12:15:00,20.53,20.53,20.5,20.52,3200.0,19.3574,19.3574,19.3291,19.348,3200.0
2007-06-19 12:20:00,20.52,20.52,20.5,20.5,4600.0,19.348,19.348,19.3291,19.3291,4600.0
2007-06-19 12:25:00,20.51,20.51,20.49,20.5,2000.0,19.3386,19.3386,19.3197,19.3291,2000.0
2007-06-19 12:30:00,20.5,20.51,20.5,20.51,3200.0,19.3291,19.3386,19.3291,19.3386,3200.0
2007-06-19 12:35:00,20.5,20.5,20.49,20.5,7000.0,19.3291,19.3291,19.3197,19.3291,7000.0
2007-06-19 12:40:00,20.5,20.5,20.5,20.5,4200.0,19.3291,19.3291,19.3291,19.3291,4200.0
2007-06-19 12:45:00,20.5,20.5,20.49,20.49,11400.0,19.3291,19.3291,19.3197,19.3197,11400.0
2007-06-19 12:50:00,20.5,20.5,20.49,20.5,2800.0,19.3291,19.3291,19.3197,19.3291,2800.0
2007-06-19 12:55:00,20.5,20.5,20.5,20.5,1800.0,19.3291,19.3291,19.3291,19.3291,1800.0
2007-06-19 13:00:00,20.5,20.5,20.5,20.5,4000.0,19.3291,19.3291,19.3291,19.3291,4000.0
2007-06-19 13:05:00,20.5,20.51,20.5,20.5,3400.0,19.3291,19.3386,19.3291,19.3291,3400.0
2007-06-19 13:10:00,20.5,20.51,20.5,20.5,2400.0,19.3291,19.3386,19.3291,19.3291,2400.0
2007-06-19 13:15:00,20.5,20.5,20.49,20.5,6400.0,19.3291,19.3291,19.3197,19.3291,6400.0
2007-06-19 13:20:00,20.49,20.5,20.47,20.47,12000.0,19.3197,19.3291,19.3009,19.3009,12000.0
2007-06-19 13:25:00,20.47,20.47,20.45,20.47,3200.0,19.3009,19.3009,19.282,19.3009,3200.0
2007-06-19 13:30:00,20.48,20.49,20.47,20.48,2200.0,19.3103,19.3197,19.3009,19.3103,2200.0
2007-06-19 13:35:00,20.48,20.48,20.46,20.47,7200.0,19.3103,19.3103,19.2914,19.3009,7200.0
2007-06-19 13:40:00,20.48,20.5,20.48,20.49,8400.0,19.3103,19.3291,19.3103,19.3197,8400.0
2007-06-19 13:45:00,20.49,20.5,20.46,20.48,10200.0,19.3197,19.3291,19.2914,19.3103,10200.0
2007-06-19 13:50:00,20.48,20.5,20.45,20.45,24200.0,19.3103,19.3291,19.282,19.282,24200.0
2007-06-19 13:55:00,20.45,20.5,20.45,20.5,18600.0,19.282,19.3291,19.282,19.3291,18600.0
2007-06-19 14:00:00,20.5,20.5,20.46,20.46,10800.0,19.3291,19.3291,19.2914,19.2914,10800.0
2007-06-19 14:05:00,20.46,20.5,20.46,20.5,11000.0,19.2914,19.3291,19.2914,19.3291,11000.0
2007-06-19 14:10:00,20.5,20.5,20.49,20.5,16600.0,19.3291,19.3291,19.3197,19.3291,16600.0
2007-06-19 14:15:00,20.49,20.5,20.49,20.49,2800.0,19.3197,19.3291,19.3197,19.3197,2800.0
2007-06-19 14:20:00,20.49,20.5,20.45,20.45,20200.0,19.3197,19.3291,19.282,19.282,20200.0
2007-06-19 14:25:00,20.47,20.5,20.45,20.49,14600.0,19.3009,19.3291,19.282,19.3197,14600.0
2007-06-19 14:30:00,20.48,20.48,20.41,20.42,14400.0,19.3103,19.3103,19.2443,19.2537,14400.0
2007-06-19 14:35:00,20.43,20.45,20.42,20.45,4000.0,19.2631,19.282,19.2537,19.282,4000.0
2007-06-19 14:40:00,20.45,20.45,20.43,20.43,9000.0,19.282,19.282,19.2631,19.2631,9000.0
2007-06-19 14:45:00,20.43,20.43,20.43,20.43,2000.0,19.2631,19.2631,19.2631,19.2631,2000.0
2007-06-19 14:50:00,20.43,20.44,20.43,20.44,2800.0,19.2631,19.2726,19.2631,19.2726,2800.0
2007-06-19 14:55:00,20.45,20.45,20.44,20.45,5000.0,19.282,19.282,19.2726,19.282,5000.0
2007-06-19 15:00:00,20.45,20.46,20.45,20.46,9800.0,19.282,19.2914,19.282,19.2914,9800.0
2007-06-19 15:05:00,20.45,20.48,20.45,20.47,21200.0,19.282,19.3103,19.282,19.3009,21200.0
2007-06-19 15:10:00,20.47,20.48,20.45,20.48,7000.0,19.3009,19.3103,19.282,19.3103,7000.0
2007-06-19 15:15:00,20.48,20.49,20.45,20.46,14400.0,19.3103,19.3197,19.282,19.2914,14400.0
2007-06-19 15:20:00,20.46,20.49,20.45,20.45,18200.0,19.2914,19.3197,19.282,19.282,18200.0
2007-06-19 15:25:00,20.45,20.46,20.45,20.46,5400.0,19.282,19.2914,19.282,19.2914,5400.0
2007-06-19 15:30:00,20.46,20.49,20.46,20.48,11600.0,19.2914,19.3197,19.2914,19.3103,11600.0
2007-06-19 15:35:00,20.48,20.52,20.48,20.51,20400.0,19.3103,19.348,19.3103,19.3386,20400.0
2007-06-19 15:40:00,20.52,20.54,20.52,20.54,14400.0,19.348,19.3669,19.348,19.3669,14400.0
2007-06-19 15:45:00,20.54,20.54,20.49,20.52,22200.0,19.3669,19.3669,19.3197,19.348,22200.0
2007-06-19 15:50:00,20.51,20.52,20.5,20.5,15000.0,19.3386,19.348,19.3291,19.3291,15000.0
2007-06-19 15:55:00,20.51,20.51,20.48,20.49,17600.0,19.3386,19.3386,19.3103,19.3197,17600.0
2007-06-20 09:30:00,20.43,20.48,20.43,20.48,8400.0,19.2631,19.3103,19.2631,19.3103,8400.0
2007-06-20 09:35:00,20.48,20.5,20.48,20.48,7200.0,19.3103,19.3291,19.3103,19.3103,7200.0
2007-06-20 09:40:00,20.47,20.55,20.47,20.53,17000.0,19.3009,19.3763,19.3009,19.3574,17000.0
2007-06-20 09:45:00,20.5,20.5,20.46,20.46,9000.0,19.3291,19.3291,19.2914,19.2914,9000.0
2007-06-20 09:50:00,20.45,20.46,20.42,20.44,9400.0,19.282,19.2914,19.2537,19.2726,9400.0
2007-06-20 09:55:00,20.43,20.45,20.42,20.44,12800.0,19.2631,19.282,19.2537,19.2726,12800.0
2007-06-20 10:00:00,20.43,20.43,20.38,20.38,7200.0,19.2631,19.2631,19.216,19.216,7200.0
2007-06-20 10:05:00,20.36,20.38,20.36,20.36,7400.0,19.1971,19.216,19.1971,19.1971,7400.0
2007-06-20 10:10:00,20.38,20.38,20.33,20.35,8200.0,19.216,19.216,19.1688,19.1877,8200.0
2007-06-20 10:15:00,20.34,20.37,20.33,20.34,7000.0,19.1783,19.2066,19.1688,19.1783,7000.0
2007-06-20 10:20:00,20.33,20.33,20.3,20.31,9400.0,19.1688,19.1688,19.1406,19.15,9400.0
2007-06-20 10:25:00,20.31,20.33,20.27,20.32,8600.0,19.15,19.1688,19.1123,19.1594,8600.0
2007-06-20 10:30:00,20.32,20.34,20.31,20.32,14800.0,19.1594,19.1783,19.15,19.1594,14800.0
2007-06-20 10:35:00,20.33,20.33,20.3,20.31,6600.0,19.1688,19.1688,19.1406,19.15,6600.0
2007-06-20 10:40:00,20.3,20.33,20.3,20.32,10200.0,19.1406,19.1688,19.1406,19.1594,10200.0
2007-06-20 10:45:00,20.31,20.31,20.29,20.3,6400.0,19.15,19.15,19.1311,19.1406,6400.0
2007-06-20 10:50:00,20.3,20.31,20.25,20.26,9600.0,19.1406,19.15,19.0934,19.1028,9600.0
2007-06-20 10:55:00,20.26,20.29,20.26,20.28,4800.0,19.1028,19.1311,19.1028,19.1217,4800.0
2007-06-20 11:00:00,20.29,20.29,20.25,20.26,4000.0,19.1311,19.1311,19.0934,19.1028,4000.0
2007-06-20 11:05:00,20.27,20.29,20.23,20.24,57600.0,19.1123,19.1311,19.0746,19.084,57600.0
2007-06-20 11:10:00,20.24,20.24,20.16,20.18,13600.0,19.084,19.084,19.0086,19.0274,13600.0
2007-06-20 11:15:00,20.18,20.2,20.17,20.2,10400.0,19.0274,19.0463,19.018,19.0463,10400.0
2007-06-20 11:20:00,20.18,20.2,20.13,20.15,10200.0,19.0274,19.0463,18.9803,18.9991,10200.0
2007-06-20 11:25:00,20.13,20.22,20.13,20.2,14000.0,18.9803,19.0651,18.9803,19.0463,14000.0
2007-06-20 11:30:00,20.2,20.25,20.2,20.2,21400.0,19.0463,19.0934,19.0463,19.0463,21400.0
2007-06-20 11:35:00,20.18,20.19,20.16,20.19,7400.0,19.0274,19.0368,19.0086,19.0368,7400.0
2007-06-20 11:40:00,20.18,20.18,20.16,20.17,6200.0,19.0274,19.0274,19.0086,19.018,6200.0
2007-06-20 11:45:00,20.16,20.21,20.14,20.2,6000.0,19.0086,19.0557,18.9897,19.0463,6000.0
2007-06-20 11:50:00,20.2,20.2,20.18,20.18,4000.0,19.0463,19.0463,19.0274,19.0274,4000.0
2007-06-20 11:55:00,20.18,20.18,20.15,20.18,8600.0,19.0274,19.0274,18.9991,19.0274,8600.0
2007-06-20 12:00:00,20.17,20.2,20.16,20.2,7000.0,19.018,19.0463,19.0086,19.0463,7000.0
2007-06-20 12:05:00,20.18,20.21,20.18,20.2,8000.0,19.0274,19.0557,19.0274,19.0463,8000.0
2007-06-20 12:10:00,20.2,20.22,20.18,20.22,8600.0,19.0463,19.0651,19.0274,19.0651,8600.0
2007-06-20 12:15:00,20.21,20.23,20.21,20.23,8200.0,19.0557,19.0746,19.0557,19.0746,8200.0
2007-06-20 12:20:00,20.22,20.29,20.22,20.25,18400.0,19.0651,19.1311,19.0651,19.0934,18400.0
2007-06-20 12:25:00,20.25,20.25,20.2,20.2,2800.0,19.0934,19.0934,19.0463,19.0463,2800.0
2007-06-20 12:30:00,20.21,20.23,20.21,20.22,3600.0,19.0557,19.0746,19.0557,19.0651,3600.0
2007-06-20 12:35:00,20.22,20.29,20.22,20.29,11400.0,19.0651,19.1311,19.0651,19.1311,11400.0
2007-06-20 12:40:00,20.28,20.31,20.28,20.3,5000.0,19.1217,19.15,19.1217,19.1406,5000.0
2007-06-20 12:45:00,20.29,20.31,20.29,20.31,6800.0,19.1311,19.15,19.1311,19.15,6800.0
2007-06-20 12:50:00,20.31,20.35,20.31,20.34,8400.0,19.15,19.1877,19.15,19.1783,8400.0
2007-06-20 12:55:00,20.34,20.35,20.34,20.34,4600.0,19.1783,19.1877,19.1783,19.1783,4600.0
2007-06-20 13:00:00,20.33,20.34,20.32,20.33,2000.0,19.1688,19.1783,19.1594,19.1688,2000.0
2007-06-20 13:05:00,20.33,20.33,20.3,20.3,3600.0,19.1688,19.1688,19.1406,19.1406,3600.0
2007-06-20 13:10:00,20.29,20.3,20.23,20.23,18200.0,19.1311,19.1406,19.0746,19.0746,18200.0
2007-06-20 13:15:00,20.23,20.25,20.23,20.25,6200.0,19.0746,19.0934,19.0746,19.0934,6200.0
2007-06-20 13:20:00,20.25,20.25,20.22,20.23,8200.0,19.0934,19.0934,19.0651,19.0746,8200.0
2007-06-20 13:25:00,20.22,20.25,20.22,20.25,7200.0,19.0651,19.0934,19.0651,19.0934,7200.0
2007-06-20 13:30:00,20.26,20.27,20.26,20.27,2400.0,19.1028,19.1123,19.1028,19.1123,2400.0
2007-06-20 13:35:00,20.28,20.29,20.26,20.27,6800.0,19.1217,19.1311,19.1028,19.1123,6800.0
2007-06-20 13:40:00,20.27,20.28,20.26,20.27,2600.0,19.1123,19.1217,19.1028,19.1123,2600.0
2007-06-20 13:45:00,20.29,20.33,20.27,20.33,5600.0,19.1311,19.1688,19.1123,19.1688,5600.0
2007-06-20 13:50:00,20.33,20.37,20.32,20.35,16200.0,19.1688,19.2066,19.1594,19.1877,16200.0
2007-06-20 13:55:00,20.35,20.36,20.34,20.36,5400.0,19.1877,19.1971,19.1783,19.1971,5400.0
2007-06-20 14:00:00,20.35,20.36,20.35,20.36,2600.0,19.1877,19.1971,19.1877,19.1971,2600.0
2007-06-20 14:05:00,20.36,20.4,20.36,20.4,7000.0,19.1971,19.2348,19.1971,19.2348,7000.0
2007-06-20 14:10:00,20.4,20.4,20.39,20.4,5800.0,19.2348,19.2348,19.2254,19.2348,5800.0
2007-06-20 14:15:00,20.4,20.43,20.39,20.42,12800.0,19.2348,19.2631,19.2254,19.2537,12800.0
2007-06-20 14:20:00,20.41,20.42,20.38,20.42,7400.0,19.2443,19.2537,19.216,19.2537,7400.0
2007-06-20 14:25:00,20.41,20.41,20.38,20.4,4800.0,19.2443,19.2443,19.216,19.2348,4800.0
2007-06-20 14:30:00,20.4,20.42,20.4,20.4,5400.0,19.2348,19.2537,19.2348,19.2348,5400.0
2007-06-20 14:35:00,20.4,20.4,20.35,20.35,5000.0,19.2348,19.2348,19.1877,19.1877,5000.0
2007-06-20 14:40:00,20.36,20.39,20.36,20.39,10200.0,19.1971,19.2254,19.1971,19.2254,10200.0
2007-06-20 14:45:00,20.39,20.4,20.37,20.38,9200.0,19.2254,19.2348,19.2066,19.216,9200.0
2007-06-20 14:50:00,20.39,20.41,20.39,20.4,2600.0,19.2254,19.2443,19.2254,19.2348,2600.0
2007-06-20 14:55:00,20.4,20.4,20.38,20.39,5800.0,19.2348,19.2348,19.216,19.2254,5800.0
2007-06-20 15:00:00,20.4,20.41,20.38,20.39,12000.0,19.2348,19.2443,19.216,19.2254,12000.0
2007-06-20 15:05:00,20.38,20.41,20.36,20.39,21400.0,19.216,19.2443,19.1971,19.2254,21400.0
2007-06-20 15:10:00,20.4,20.41,20.36,20.39,7200.0,19.2348,19.2443,19.1971,19.2254,7200.0
2007-06-20 15:15:00,20.38,20.42,20.38,20.4,6000.0,19.216,19.2537,19.216,19.2348,6000.0
2007-06-20 15:20:00,20.4,20.4,20.38,20.38,7400.0,19.2348,19.2348,19.216,19.216,7400.0
2007-06-20 15:25:00,20.38,20.4,20.37,20.38,10600.0,19.216,19.2348,19.2066,19.216,10600.0
2007-06-20 15:30:00,20.39,20.39,20.37,20.38,10800.0,19.2254,19.2254,19.2066,19.216,10800.0
2007-06-20 15:35:00,20.38,20.38,20.33,20.34,10800.0,19.216,19.216,19.1688,19.1783,10800.0
2007-06-20 15:40:00,20.34,20.34,20.31,20.34,13800.0,19.1783,19.1783,19.15,19.1783,13800.0
2007-06-20 15:45:00,20.34,20.38,20.34,20.34,23400.0,19.1783,19.216,19.1783,19.1783,23400.0
2007-06-20 15:50:00,20.34,20.47,20.31,20.43,106800.0,19.1783,19.3009,19.15,19.2631,106800.0
2007-06-20 15:55:00,20.42,20.43,20.39,20.39,48400.0,19.2537,19.2631,19.2254,19.2254,48400.0
2007-06-21 09:30:00,20.36,20.39,20.27,20.34,8200.0,19.1971,19.2254,19.1123,19.1783,8200.0
2007-06-21 09:35:00,20.35,20.38,20.21,20.25,2600.0,19.1877,19.216,19.0557,19.0934,2600.0
2007-06-21 09:40:00,20.25,20.28,20.2,20.27,6200.0,19.0934,19.1217,19.0463,19.1123,6200.0
2007-06-21 09:45:00,20.27,20.32,20.26,20.32,2000.0,19.1123,19.1594,19.1028,19.1594,2000.0
2007-06-21 09:50:00,20.36,20.4,20.35,20.38,6400.0,19.1971,19.2348,19.1877,19.216,6400.0
2007-06-21 09:55:00,20.39,20.41,20.39,20.41,8000.0,19.2254,19.2443,19.2254,19.2443,8000.0
2007-06-21 10:00:00,20.41,20.41,20.39,20.4,8000.0,19.2443,19.2443,19.2254,19.2348,8000.0
2007-06-21 10:05:00,20.41,20.45,20.41,20.43,12000.0,19.2443,19.282,19.2443,19.2631,12000.0
2007-06-21 10:10:00,20.43,20.45,20.43,20.43,4000.0,19.2631,19.282,19.2631,19.2631,4000.0
2007-06-21 10:15:00,20.45,20.53,20.45,20.53,41400.0,19.282,19.3574,19.282,19.3574,41400.0
2007-06-21 10:20:00,20.53,20.53,20.48,20.49,14600.0,19.3574,19.3574,19.3103,19.3197,14600.0
2007-06-21 10:25:00,20.49,20.57,20.49,20.56,21600.0,19.3197,19.3951,19.3197,19.3857,21600.0
2007-06-21 10:30:00,20.57,20.6,20.55,20.56,83800.0,19.3951,19.4234,19.3763,19.3857,83800.0
2007-06-21 10:35:00,20.56,20.6,20.56,20.59,32000.0,19.3857,19.4234,19.3857,19.414,32000.0
2007-06-21 10:40:00,20.6,20.63,20.6,20.61,6200.0,19.4234,19.4517,19.4234,19.4329,6200.0
2007-06-21 10:45:00,20.61,20.63,20.58,20.63,9200.0,19.4329,19.4517,19.4046,19.4517,9200.0
2007-06-21 10:50:00,20.63,20.7,20.63,20.7,10600.0,19.4517,19.5177,19.4517,19.5177,10600.0
2007-06-21 10:55:00,20.7,20.72,20.67,20.7,26600.0,19.5177,19.5366,19.4894,19.5177,26600.0
2007-06-21 11:00:00,20.71,20.73,20.71,20.71,18400.0,19.5271,19.546,19.5271,19.5271,18400.0
2007-06-21 11:05:00,20.71,20.71,20.66,20.66,34000.0,19.5271,19.5271,19.48,19.48,34000.0
2007-06-21 11:10:00,20.66,20.66,20.63,20.64,14800.0,19.48,19.48,19.4517,19.4611,14800.0
2007-06-21 11:15:00,20.64,20.65,20.63,20.64,17200.0,19.4611,19.4706,19.4517,19.4611,17200.0
2007-06-21 11:20:00,20.64,20.64,20.63,20.63,8200.0,19.4611,19.4611,19.4517,19.4517,8200.0
2007-06-21 11:25:00,20.63,20.63,20.62,20.63,3400.0,19.4517,19.4517,19.4423,19.4517,3400.0
2007-06-21 11:30:00,20.62,20.64,20.62,20.63,8000.0,19.4423,19.4611,19.4423,19.4517,8000.0
2007-06-21 11:35:00,20.62,20.62,20.61,20.62,11400.0,19.4423,19.4423,19.4329,19.4423,11400.0
2007-06-21 11:40:00,20.61,20.64,20.61,20.64,8400.0,19.4329,19.4611,19.4329,19.4611,8400.0
2007-06-21 11:45:00,20.63,20.64,20.63,20.63,3800.0,19.4517,19.4611,19.4517,19.4517,3800.0
2007-06-21 11:50:00,20.63,20.63,20.61,20.61,5200.0,19.4517,19.4517,19.4329,19.4329,5200.0
2007-06-21 11:55:00,20.61,20.62,20.61,20.61,4600.0,19.4329,19.4423,19.4329,19.4329,4600.0
2007-06-21 12:00:00,20.61,20.66,20.61,20.62,26400.0,19.4329,19.48,19.4329,19.4423,26400.0
2007-06-21 12:05:00,20.62,20.65,20.61,20.61,8000.0,19.4423,19.4706,19.4329,19.4329,8000.0
2007-06-21 12:10:00,20.61,20.63,20.61,20.61,17000.0,19.4329,19.4517,19.4329,19.4329,17000.0
2007-06-21 12:15:00,20.61,20.62,20.6,20.61,23200.0,19.4329,19.4423,19.4234,19.4329,23200.0
2007-06-21 12:20:00,20.6,20.61,20.53,20.57,227400.0,19.4234,19.4329,19.3574,19.3951,227400.0
2007-06-21 12:25:00,20.58,20.62,20.56,20.61,23600.0,19.4046,19.4423,19.3857,19.4329,23600.0
2007-06-21 12:30:00,20.6,20.62,20.59,20.61,37600.0,19.4234,19.4423,19.414,19.4329,37600.0
2007-06-21 12:35:00,20.61,20.61,20.58,20.61,22800.0,19.4329,19.4329,19.4046,19.4329,22800.0
2007-06-21 12:40:00,20.62,20.64,20.6,20.63,8400.0,19.4423,19.4611,19.4234,19.4517,8400.0
2007-06-21 12:45:00,20.63,20.64,20.62,20.63,3400.0,19.4517,19.4611,19.4423,19.4517,3400.0
2007-06-21 12:50:00,20.64,20.64,20.57,20.58,39600.0,19.4611,19.4611,19.3951,19.4046,39600.0
2007-06-21 12:55:00,20.58,20.58,20.58,20.58,2800.0,19.4046,19.4046,19.4046,19.4046,2800.0
2007-06-21 13:00:00,20.59,20.61,20.59,20.6,4800.0,19.414,19.4329,19.414,19.4234,4800.0
2007-06-21 13:05:00,20.59,20.64,20.59,20.64,5600.0,19.414,19.4611,19.414,19.4611,5600.0
2007-06-21 13:10:00,20.63,20.63,20.6,20.6,3200.0,19.4517,19.4517,19.4234,19.4234,3200.0
2007-06-21 13:15:00,20.6,20.61,20.6,20.61,10800.0,19.4234,19.4329,19.4234,19.4329,10800.0
2007-06-21 13:20:00,20.61,20.61,20.59,20.59,5800.0,19.4329,19.4329,19.414,19.414,5800.0
2007-06-21 13:25:00,20.58,20.6,20.58,20.6,7400.0,19.4046,19.4234,19.4046,19.4234,7400.0
2007-06-21 13:30:00,20.6,20.6,20.58,20.59,7200.0,19.4234,19.4234,19.4046,19.414,7200.0
2007-06-21 13:35:00,20.59,20.59,20.58,20.59,1600.0,19.414,19.414,19.4046,19.414,1600.0
2007-06-21 13:40:00,20.59,20.59,20.58,20.58,10800.0,19.414,19.414,19.4046,19.4046,10800.0
2007-06-21 13:45:00,20.6,20.61,20.55,20.57,12400.0,19.4234,19.4329,19.3763,19.3951,12400.0
2007-06-21 13:50:00,20.57,20.6,20.56,20.58,17400.0,19.3951,19.4234,19.3857,19.4046,17400.0
2007-06-21 13:55:00,20.6,20.6,20.58,20.59,3200.0,19.4234,19.4234,19.4046,19.414,3200.0
2007-06-21 14:00:00,20.58,20.59,20.58,20.59,2000.0,19.4046,19.414,19.4046,19.414,2000.0
2007-06-21 14:05:00,20.58,20.58,20.58,20.58,4400.0,19.4046,19.4046,19.4046,19.4046,4400.0
2007-06-21 14:10:00,20.58,20.58,20.5,20.54,28400.0,19.4046,19.4046,19.3291,19.3669,28400.0
2007-06-21 14:15:00,20.55,20.57,20.53,20.53,31600.0,19.3763,19.3951,19.3574,19.3574,31600.0
2007-06-21 14:20:00,20.55,20.55,20.48,20.53,101200.0,19.3763,19.3763,19.3103,19.3574,101200.0
2007-06-21 14:25:00,20.52,20.58,20.52,20.58,9800.0,19.348,19.4046,19.348,19.4046,9800.0
2007-06-21 14:30:00,20.58,20.61,20.52,20.53,25600.0,19.4046,19.4329,19.348,19.3574,25600.0
2007-06-21 14:35:00,20.53,20.56,20.53,20.55,11600.0,19.3574,19.3857,19.3574,19.3763,11600.0
2007-06-21 14:40:00,20.55,20.56,20.52,20.52,8600.0,19.3763,19.3857,19.348,19.348,8600.0
2007-06-21 14:45:00,20.5,20.5,20.5,20.5,1200.0,19.3291,19.3291,19.3291,19.3291,1200.0
2007-06-21 14:50:00,20.5,20.54,20.5,20.52,10000.0,19.3291,19.3669,19.3291,19.348,10000.0
2007-06-21 14:55:00,20.53,20.56,20.53,20.53,5800.0,19.3574,19.3857,19.3574,19.3574,5800.0
2007-06-21 15:00:00,20.53,20.54,20.5,20.51,17000.0,19.3574,19.3669,19.3291,19.3386,17000.0
2007-06-21 15:05:00,20.51,20.51,20.5,20.5,3000.0,19.3386,19.3386,19.3291,19.3291,3000.0
2007-06-21 15:10:00,20.5,20.51,20.49,20.51,7400.0,19.3291,19.3386,19.3197,19.3386,7400.0
2007-06-21 15:15:00,20.51,20.55,20.51,20.55,13600.0,19.3386,19.3763,19.3386,19.3763,13600.0
2007-06-21 15:20:00,20.54,20.57,20.54,20.57,15400.0,19.3669,19.3951,19.3669,19.3951,15400.0
2007-06-21 15:25:00,20.57,20.57,20.5,20.5,43000.0,19.3951,19.3951,19.3291,19.3291,43000.0
2007-06-21 15:30:00,20.5,20.52,20.5,20.52,41600.0,19.3291,19.348,19.3291,19.348,41600.0
2007-06-21 15:35:00,20.52,20.56,20.52,20.52,25000.0,19.348,19.3857,19.348,19.348,25000.0
2007-06-21 15:40:00,20.53,20.54,20.52,20.53,18000.0,19.3574,19.3669,19.348,19.3574,18000.0
2007-06-21 15:45:00,20.53,20.55,20.5,20.51,36400.0,19.3574,19.3763,19.3291,19.3386,36400.0
2007-06-21 15:50:00,20.5,20.52,20.5,20.5,21000.0,19.3291,19.348,19.3291,19.3291,21000.0
2007-06-21 15:55:00,20.5,20.52,20.49,20.52,22000.0,19.3291,19.348,19.3197,19.348,22000.0
2007-06-22 09:30:00,20.42,20.56,20.42,20.49,27200.0,19.2537,19.3857,19.2537,19.3197,27200.0
2007-06-22 09:35:00,20.49,20.5,20.47,20.49,4400.0,19.3197,19.3291,19.3009,19.3197,4400.0
2007-06-22 09:40:00,20.49,20.5,20.4,20.41,14400.0,19.3197,19.3291,19.2348,19.2443,14400.0
2007-06-22 09:45:00,20.43,20.46,20.4,20.43,30600.0,19.2631,19.2914,19.2348,19.2631,30600.0
2007-06-22 09:50:00,20.43,20.45,20.43,20.43,18200.0,19.2631,19.282,19.2631,19.2631,18200.0
2007-06-22 09:55:00,20.43,20.45,20.42,20.44,18800.0,19.2631,19.282,19.2537,19.2726,18800.0
2007-06-22 10:00:00,20.44,20.44,20.36,20.36,17000.0,19.2726,19.2726,19.1971,19.1971,17000.0
2007-06-22 10:05:00,20.36,20.39,20.34,20.34,32200.0,19.1971,19.2254,19.1783,19.1783,32200.0
2007-06-22 10:10:00,20.35,20.35,20.25,20.25,24600.0,19.1877,19.1877,19.0934,19.0934,24600.0
2007-06-22 10:15:00,20.26,20.3,20.25,20.3,6600.0,19.1028,19.1406,19.0934,19.1406,6600.0
2007-06-22 10:20:00,20.3,20.31,20.29,20.3,5800.0,19.1406,19.15,19.1311,19.1406,5800.0
2007-06-22 10:25:00,20.3,20.3,20.27,20.27,3400.0,19.1406,19.1406,19.1123,19.1123,3400.0
2007-06-22 10:30:00,20.27,20.28,20.24,20.26,13800.0,19.1123,19.1217,19.084,19.1028,13800.0
2007-06-22 10:35:00,20.27,20.29,20.26,20.29,9800.0,19.1123,19.1311,19.1028,19.1311,9800.0
2007-06-22 10:40:00,20.29,20.32,20.29,20.32,9200.0,19.1311,19.1594,19.1311,19.1594,9200.0
2007-06-22 10:45:00,20.32,20.34,20.32,20.33,6000.0,19.1594,19.1783,19.1594,19.1688,6000.0
2007-06-22 10:50:00,20.33,20.33,20.31,20.32,4200.0,19.1688,19.1688,19.15,19.1594,4200.0
2007-06-22 10:55:00,20.33,20.33,20.3,20.31,6000.0,19.1688,19.1688,19.1406,19.15,6000.0
2007-06-22 11:00:00,20.31,20.31,20.29,20.3,7400.0,19.15,19.15,19.1311,19.1406,7400.0
2007-06-22 11:05:00,20.3,20.36,20.3,20.36,19000.0,19.1406,19.1971,19.1406,19.1971,19000.0
2007-06-22 11:10:00,20.36,20.41,20.36,20.39,11600.0,19.1971,19.2443,19.1971,19.2254,11600.0
2007-06-22 11:15:00,20.39,20.4,20.36,20.38,6000.0,19.2254,19.2348,19.1971,19.216,6000.0
2007-06-22 11:20:00,20.38,20.41,20.36,20.36,21800.0,19.216,19.2443,19.1971,19.1971,21800.0
2007-06-22 11:25:00,20.36,20.41,20.33,20.34,14000.0,19.1971,19.2443,19.1688,19.1783,14000.0
2007-06-22 11:30:00,20.34,20.38,20.31,20.33,13200.0,19.1783,19.216,19.15,19.1688,13200.0
2007-06-22 11:35:00,20.33,20.34,20.32,20.34,6800.0,19.1688,19.1783,19.1594,19.1783,6800.0
2007-06-22 11:40:00,20.34,20.35,20.3,20.31,14800.0,19.1783,19.1877,19.1406,19.15,14800.0
2007-06-22 11:45:00,20.31,20.33,20.27,20.3,54000.0,19.15,19.1688,19.1123,19.1406,54000.0
2007-06-22 11:50:00,20.3,20.3,20.27,20.28,21800.0,19.1406,19.1406,19.1123,19.1217,21800.0
2007-06-22 11:55:00,20.28,20.34,20.28,20.33,25600.0,19.1217,19.1783,19.1217,19.1688,25600.0
2007-06-22 12:00:00,20.33,20.33,20.3,20.33,8000.0,19.1688,19.1688,19.1406,19.1688,8000.0
2007-06-22 12:05:00,20.32,20.32,20.32,20.32,400.0,19.1594,19.1594,19.1594,19.1594,400.0
2007-06-22 12:10:00,20.31,20.31,20.28,20.29,2000.0,19.15,19.15,19.1217,19.1311,2000.0
2007-06-22 12:15:00,20.29,20.31,20.29,20.3,2600.0,19.1311,19.15,19.1311,19.1406,2600.0
2007-06-22 12:20:00,20.3,20.3,20.28,20.29,17000.0,19.1406,19.1406,19.1217,19.1311,17000.0
2007-06-22 12:25:00,20.29,20.3,20.24,20.25,6400.0,19.1311,19.1406,19.084,19.0934,6400.0
2007-06-22 12:30:00,20.25,20.28,20.22,20.25,18400.0,19.0934,19.1217,19.0651,19.0934,18400.0
2007-06-22 12:35:00,20.27,20.27,20.24,20.25,4400.0,19.1123,19.1123,19.084,19.0934,4400.0
2007-06-22 12:40:00,20.25,20.25,20.23,20.24,4400.0,19.0934,19.0934,19.0746,19.084,4400.0
2007-06-22 12:45:00,20.24,20.25,20.23,20.25,4600.0,19.084,19.0934,19.0746,19.0934,4600.0
2007-06-22 12:50:00,20.25,20.25,20.21,20.21,5200.0,19.0934,19.0934,19.0557,19.0557,5200.0
2007-06-22 12:55:00,20.21,20.23,20.21,20.22,2000.0,19.0557,19.0746,19.0557,19.0651,2000.0
2007-06-22 13:00:00,20.22,20.22,20.2,20.21,4200.0,19.0651,19.0651,19.0463,19.0557,4200.0
2007-06-22 13:05:00,20.19,20.19,20.16,20.16,3400.0,19.0368,19.0368,19.0086,19.0086,3400.0
2007-06-22 13:10:00,20.16,20.18,20.16,20.18,9000.0,19.0086,19.0274,19.0086,19.0274,9000.0
2007-06-22 13:15:00,20.18,20.18,20.17,20.17,5000.0,19.0274,19.0274,19.018,19.018,5000.0
2007-06-22 13:20:00,20.17,20.23,20.17,20.23,4800.0,19.018,19.0746,19.018,19.0746,4800.0
2007-06-22 13:25:00,20.22,20.23,20.22,20.23,2400.0,19.0651,19.0746,19.0651,19.0746,2400.0
2007-06-22 13:30:00,20.23,20.24,20.23,20.23,3000.0,19.0746,19.084,19.0746,19.0746,3000.0
2007-06-22 13:35:00,20.23,20.23,20.22,20.22,1000.0,19.0746,19.0746,19.0651,19.0651,1000.0
2007-06-22 13:40:00,20.22,20.23,20.21,20.22,5800.0,19.0651,19.0746,19.0557,19.0651,5800.0
2007-06-22 13:45:00,20.21,20.22,20.18,20.18,8000.0,19.0557,19.0651,19.0274,19.0274,8000.0
2007-06-22 13:50:00,20.18,20.18,20.14,20.15,11400.0,19.0274,19.0274,18.9897,18.9991,11400.0
2007-06-22 13:55:00,20.15,20.16,20.14,20.16,4800.0,18.9991,19.0086,18.9897,19.0086,4800.0
2007-06-22 14:00:00,20.16,20.18,20.15,20.17,10000.0,19.0086,19.0274,18.9991,19.018,10000.0
2007-06-22 14:05:00,20.16,20.16,20.15,20.15,1800.0,19.0086,19.0086,18.9991,18.9991,1800.0
2007-06-22 14:10:00,20.15,20.19,20.15,20.18,6600.0,18.9991,19.0368,18.9991,19.0274,6600.0
2007-06-22 14:15:00,20.18,20.18,20.16,20.17,4600.0,19.0274,19.0274,19.0086,19.018,4600.0
2007-06-22 14:20:00,20.17,20.23,20.17,20.18,8200.0,19.018,19.0746,19.018,19.0274,8200.0
2007-06-22 14:25:00,20.18,20.2,20.18,20.2,8400.0,19.0274,19.0463,19.0274,19.0463,8400.0
2007-06-22 14:30:00,20.2,20.2,20.18,20.19,14400.0,19.0463,19.0463,19.0274,19.0368,14400.0
2007-06-22 14:35:00,20.18,20.2,20.18,20.18,57200.0,19.0274,19.0463,19.0274,19.0274,57200.0
2007-06-22 14:40:00,20.19,20.2,20.18,20.2,2600.0,19.0368,19.0463,19.0274,19.0463,2600.0
2007-06-22 14:45:00,20.18,20.2,20.18,20.18,8200.0,19.0274,19.0463,19.0274,19.0274,8200.0
2007-06-22 14:50:00,20.18,20.2,20.18,20.18,3600.0,19.0274,19.0463,19.0274,19.0274,3600.0
2007-06-22 14:55:00,20.18,20.18,20.18,20.18,7800.0,19.0274,19.0274,19.0274,19.0274,7800.0
2007-06-22 15:00:00,20.18,20.18,20.16,20.16,12800.0,19.0274,19.0274,19.0086,19.0086,12800.0
2007-06-22 15:05:00,20.16,20.16,20.15,20.15,5400.0,19.0086,19.0086,18.9991,18.9991,5400.0
2007-06-22 15:10:00,20.14,20.16,20.14,20.14,10800.0,18.9897,19.0086,18.9897,18.9897,10800.0
2007-06-22 15:15:00,20.16,20.17,20.15,20.16,7200.0,19.0086,19.018,18.9991,19.0086,7200.0
2007-06-22 15:20:00,20.17,20.18,20.16,20.17,13400.0,19.018,19.0274,19.0086,19.018,13400.0
2007-06-22 15:25:00,20.16,20.17,20.15,20.17,12200.0,19.0086,19.018,18.9991,19.018,12200.0
2007-06-22 15:30:00,20.16,20.22,20.16,20.2,14600.0,19.0086,19.0651,19.0086,19.0463,14600.0
2007-06-22 15:35:00,20.19,20.19,20.16,20.17,14800.0,19.0368,19.0368,19.0086,19.018,14800.0
2007-06-22 15:40:00,20.17,20.18,20.14,20.15,25000.0,19.018,19.0274,18.9897,18.9991,25000.0
2007-06-22 15:45:00,20.14,20.18,20.14,20.18,28800.0,18.9897,19.0274,18.9897,19.0274,28800.0
2007-06-22 15:50:00,20.18,20.2,20.18,20.18,21400.0,19.0274,19.0463,19.0274,19.0274,21400.0
2007-06-22 15:55:00,20.18,20.18,20.14,20.14,44600.0,19.0274,19.0274,18.9897,18.9897,44600.0
2007-06-25 09:30:00,20.18,20.2,20.18,20.18,13600.0,19.0274,19.0463,19.0274,19.0274,13600.0
2007-06-25 09:35:00,20.16,20.16,20.11,20.15,6600.0,19.0086,19.0086,18.9614,18.9991,6600.0
2007-06-25 09:40:00,20.17,20.18,20.1,20.1,15800.0,19.018,19.0274,18.952,18.952,15800.0
2007-06-25 09:45:00,20.09,20.2,20.09,20.16,14600.0,18.9426,19.0463,18.9426,19.0086,14600.0
2007-06-25 09:50:00,20.16,20.17,19.97,20.06,62400.0,19.0086,19.018,18.8294,18.9143,62400.0
2007-06-25 09:55:00,20.07,20.1,20.04,20.04,26600.0,18.9237,18.952,18.8954,18.8954,26600.0
2007-06-25 10:00:00,20.09,20.19,20.09,20.15,19800.0,18.9426,19.0368,18.9426,18.9991,19800.0
2007-06-25 10:05:00,20.15,20.15,20.06,20.08,15000.0,18.9991,18.9991,18.9143,18.9331,15000.0
2007-06-25 10:10:00,20.09,20.12,20.08,20.12,13800.0,18.9426,18.9708,18.9331,18.9708,13800.0
2007-06-25 10:15:00,20.13,20.14,20.11,20.14,32600.0,18.9803,18.9897,18.9614,18.9897,32600.0
2007-06-25 10:20:00,20.13,20.18,20.13,20.17,18800.0,18.9803,19.0274,18.9803,19.018,18800.0
2007-06-25 10:25:00,20.17,20.21,20.17,20.2,9400.0,19.018,19.0557,19.018,19.0463,9400.0
2007-06-25 10:30:00,20.21,20.21,20.18,20.18,20400.0,19.0557,19.0557,19.0274,19.0274,20400.0
2007-06-25 10:35:00,20.17,20.17,20.15,20.15,8400.0,19.018,19.018,18.9991,18.9991,8400.0
2007-06-25 10:40:00,20.15,20.18,20.15,20.15,15200.0,18.9991,19.0274,18.9991,18.9991,15200.0
2007-06-25 10:45:00,20.15,20.18,20.15,20.15,9400.0,18.9991,19.0274,18.9991,18.9991,9400.0
2007-06-25 10:50:00,20.16,20.18,20.16,20.18,6000.0,19.0086,19.0274,19.0086,19.0274,6000.0
2007-06-25 10:55:00,20.18,20.2,20.18,20.2,13200.0,19.0274,19.0463,19.0274,19.0463,13200.0
2007-06-25 11:00:00,20.2,20.2,20.2,20.2,13400.0,19.0463,19.0463,19.0463,19.0463,13400.0
2007-06-25 11:05:00,20.2,20.2,20.19,20.19,7000.0,19.0463,19.0463,19.0368,19.0368,7000.0
2007-06-25 11:10:00,20.2,20.2,20.19,20.2,2600.0,19.0463,19.0463,19.0368,19.0463,2600.0
2007-06-25 11:15:00,20.2,20.23,20.2,20.23,3800.0,19.0463,19.0746,19.0463,19.0746,3800.0
2007-06-25 11:20:00,20.23,20.23,20.17,20.18,23200.0,19.0746,19.0746,19.018,19.0274,23200.0
2007-06-25 11:25:00,20.18,20.22,20.18,20.22,6800.0,19.0274,19.0651,19.0274,19.0651,6800.0
2007-06-25 11:30:00,20.22,20.24,20.21,20.22,12800.0,19.0651,19.084,19.0557,19.0651,12800.0
2007-06-25 11:35:00,20.21,20.21,20.2,20.21,5800.0,19.0557,19.0557,19.0463,19.0557,5800.0
2007-06-25 11:40:00,20.22,20.22,20.18,20.19,7800.0,19.0651,19.0651,19.0274,19.0368,7800.0
2007-06-25 11:45:00,20.18,20.21,20.18,20.2,9600.0,19.0274,19.0557,19.0274,19.0463,9600.0
2007-06-25 11:50:00,20.2,20.2,20.18,20.18,9200.0,19.0463,19.0463,19.0274,19.0274,9200.0
2007-06-25 11:55:00,20.19,20.2,20.18,20.18,2800.0,19.0368,19.0463,19.0274,19.0274,2800.0
2007-06-25 12:00:00,20.18,20.2,20.17,20.18,22400.0,19.0274,19.0463,19.018,19.0274,22400.0
2007-06-25 12:05:00,20.18,20.18,20.18,20.18,1000.0,19.0274,19.0274,19.0274,19.0274,1000.0
2007-06-25 12:10:00,20.18,20.18,20.13,20.15,9400.0,19.0274,19.0274,18.9803,18.9991,9400.0
2007-06-25 12:15:00,20.15,20.15,20.14,20.14,2000.0,18.9991,18.9991,18.9897,18.9897,2000.0
2007-06-25 12:20:00,20.14,20.15,20.14,20.15,13200.0,18.9897,18.9991,18.9897,18.9991,13200.0
2007-06-25 12:25:00,20.14,20.14,20.14,20.14,3400.0,18.9897,18.9897,18.9897,18.9897,3400.0
2007-06-25 12:30:00,20.14,20.14,20.05,20.07,27400.0,18.9897,18.9897,18.9048,18.9237,27400.0
2007-06-25 12:35:00,20.08,20.08,19.97,20.03,34600.0,18.9331,18.9331,18.8294,18.886,34600.0
2007-06-25 12:40:00,20.03,20.04,20.0,20.03,14800.0,18.886,18.8954,18.8577,18.886,14800.0
2007-06-25 12:45:00,20.04,20.04,20.02,20.03,3200.0,18.8954,18.8954,18.8766,18.886,3200.0
2007-06-25 12:50:00,20.03,20.05,20.03,20.04,3800.0,18.886,18.9048,18.886,18.8954,3800.0
2007-06-25 12:55:00,20.04,20.04,19.99,19.99,6200.0,18.8954,18.8954,18.8483,18.8483,6200.0
2007-06-25 13:00:00,19.99,20.0,19.98,19.99,7000.0,18.8483,18.8577,18.8388,18.8483,7000.0
2007-06-25 13:05:00,19.99,19.99,19.99,19.99,2800.0,18.8483,18.8483,18.8483,18.8483,2800.0
2007-06-25 13:10:00,19.99,20.01,19.98,19.98,67000.0,18.8483,18.8671,18.8388,18.8388,67000.0
2007-06-25 13:15:00,19.99,20.0,19.98,19.99,4000.0,18.8483,18.8577,18.8388,18.8483,4000.0
2007-06-25 13:20:00,19.99,19.99,19.97,19.97,10000.0,18.8483,18.8483,18.8294,18.8294,10000.0
2007-06-25 13:25:00,19.98,19.98,19.96,19.97,6600.0,18.8388,18.8388,18.82,18.8294,6600.0
2007-06-25 13:30:00,19.97,19.98,19.88,19.9,61600.0,18.8294,18.8388,18.7445,18.7634,61600.0
2007-06-25 13:35:00,19.9,19.91,19.86,19.87,13000.0,18.7634,18.7728,18.7257,18.7351,13000.0
2007-06-25 13:40:00,19.88,19.88,19.77,19.78,49600.0,18.7445,18.7445,18.6408,18.6503,49600.0
2007-06-25 13:45:00,19.77,19.84,19.76,19.84,50800.0,18.6408,18.7068,18.6314,18.7068,50800.0
2007-06-25 13:50:00,19.84,19.91,19.84,19.86,38000.0,18.7068,18.7728,18.7068,18.7257,38000.0
2007-06-25 13:55:00,19.86,19.86,19.79,19.82,15600.0,18.7257,18.7257,18.6597,18.688,15600.0
2007-06-25 14:00:00,19.81,19.82,19.8,19.81,7800.0,18.6785,18.688,18.6691,18.6785,7800.0
2007-06-25 14:05:00,19.82,19.85,19.81,19.81,14800.0,18.688,18.7163,18.6785,18.6785,14800.0
2007-06-25 14:10:00,19.8,19.8,19.69,19.72,40000.0,18.6691,18.6691,18.5654,18.5937,40000.0
2007-06-25 14:15:00,19.73,19.73,19.67,19.68,17200.0,18.6031,18.6031,18.5465,18.556,17200.0
2007-06-25 14:20:00,19.68,19.68,19.67,19.68,21400.0,18.556,18.556,18.5465,18.556,21400.0
2007-06-25 14:25:00,19.68,19.68,19.63,19.65,49800.0,18.556,18.556,18.5088,18.5277,49800.0
2007-06-25 14:30:00,19.65,19.65,19.62,19.65,76000.0,18.5277,18.5277,18.4994,18.5277,76000.0
2007-06-25 14:35:00,19.64,19.67,19.59,19.62,92400.0,18.5183,18.5465,18.4711,18.4994,92400.0
2007-06-25 14:40:00,19.62,19.63,19.53,19.55,57000.0,18.4994,18.5088,18.4145,18.4334,57000.0
2007-06-25 14:45:00,19.54,20.17,19.5,19.51,88200.0,18.424,19.018,18.3863,18.3957,88200.0
2007-06-25 14:50:00,19.52,19.56,19.51,19.53,69000.0,18.4051,18.4428,18.3957,18.4145,69000.0
2007-06-25 14:55:00,19.53,19.54,19.52,19.53,46400.0,18.4145,18.424,18.4051,18.4145,46400.0
2007-06-25 15:00:00,19.52,19.55,19.52,19.55,38200.0,18.4051,18.4334,18.4051,18.4334,38200.0
2007-06-25 15:05:00,19.55,19.56,19.54,19.56,99800.0,18.4334,18.4428,18.424,18.4428,99800.0
2007-06-25 15:10:00,19.55,19.64,19.55,19.64,61200.0,18.4334,18.5183,18.4334,18.5183,61200.0
2007-06-25 15:15:00,19.65,19.66,19.63,19.66,21600.0,18.5277,18.5371,18.5088,18.5371,21600.0
2007-06-25 15:20:00,19.65,19.72,19.65,19.72,47400.0,18.5277,18.5937,18.5277,18.5937,47400.0
2007-06-25 15:25:00,19.72,19.75,19.7,19.75,54400.0,18.5937,18.622,18.5748,18.622,54400.0
2007-06-25 15:30:00,19.75,19.86,19.75,19.8,93400.0,18.622,18.7257,18.622,18.6691,93400.0
2007-06-25 15:35:00,19.8,19.82,19.76,19.79,39400.0,18.6691,18.688,18.6314,18.6597,39400.0
2007-06-25 15:40:00,19.78,19.8,19.73,19.76,64400.0,18.6503,18.6691,18.6031,18.6314,64400.0
2007-06-25 15:45:00,19.77,19.77,19.72,19.74,78400.0,18.6408,18.6408,18.5937,18.6125,78400.0
2007-06-25 15:50:00,19.74,19.76,19.74,19.75,123200.0,18.6125,18.6314,18.6125,18.622,123200.0
2007-06-25 15:55:00,19.75,19.75,19.73,19.75,66800.0,18.622,18.622,18.6031,18.622,66800.0
2007-06-26 09:30:00,19.85,19.86,19.59,19.85,11400.0,18.7163,18.7257,18.4711,18.7163,11400.0
2007-06-26 09:35:00,19.84,19.87,19.82,19.84,9600.0,18.7068,18.7351,18.688,18.7068,9600.0
2007-06-26 09:40:00,19.86,19.86,19.83,19.83,19800.0,18.7257,18.7257,18.6974,18.6974,19800.0
2007-06-26 09:45:00,19.86,19.88,19.84,19.86,22600.0,18.7257,18.7445,18.7068,18.7257,22600.0
2007-06-26 09:50:00,19.86,19.86,19.8,19.82,25000.0,18.7257,18.7257,18.6691,18.688,25000.0
2007-06-26 09:55:00,19.82,19.86,19.82,19.85,26200.0,18.688,18.7257,18.688,18.7163,26200.0
2007-06-26 10:00:00,19.85,19.88,19.82,19.83,23600.0,18.7163,18.7445,18.688,18.6974,23600.0
2007-06-26 10:05:00,19.83,19.86,19.83,19.85,6000.0,18.6974,18.7257,18.6974,18.7163,6000.0
2007-06-26 10:10:00,19.84,19.85,19.8,19.83,16200.0,18.7068,18.7163,18.6691,18.6974,16200.0
2007-06-26 10:15:00,19.83,19.84,19.81,19.82,15600.0,18.6974,18.7068,18.6785,18.688,15600.0
2007-06-26 10:20:00,19.81,19.83,19.8,19.82,4200.0,18.6785,18.6974,18.6691,18.688,4200.0
2007-06-26 10:25:00,19.79,19.79,19.71,19.71,13800.0,18.6597,18.6597,18.5843,18.5843,13800.0
2007-06-26 10:30:00,19.72,19.75,19.71,19.75,14000.0,18.5937,18.622,18.5843,18.622,14000.0
2007-06-26 10:35:00,19.75,19.8,19.75,19.79,17000.0,18.622,18.6691,18.622,18.6597,17000.0
2007-06-26 10:40:00,19.78,19.8,19.73,19.73,35200.0,18.6503,18.6691,18.6031,18.6031,35200.0
2007-06-26 10:45:00,19.72,19.73,19.68,19.68,21800.0,18.5937,18.6031,18.556,18.556,21800.0
2007-06-26 10:50:00,19.7,19.71,19.66,19.66,14800.0,18.5748,18.5843,18.5371,18.5371,14800.0
2007-06-26 10:55:00,19.67,19.68,19.6,19.61,8400.0,18.5465,18.556,18.4805,18.49,8400.0
2007-06-26 11:00:00,19.6,19.63,19.6,19.63,8400.0,18.4805,18.5088,18.4805,18.5088,8400.0
2007-06-26 11:05:00,19.63,19.63,19.61,19.61,11000.0,18.5088,18.5088,18.49,18.49,11000.0
2007-06-26 11:10:00,19.61,19.74,19.61,19.74,7200.0,18.49,18.6125,18.49,18.6125,7200.0
2007-06-26 11:15:00,19.73,19.77,19.73,19.75,4600.0,18.6031,18.6408,18.6031,18.622,4600.0
2007-06-26 11:20:00,19.75,19.75,19.75,19.75,5600.0,18.622,18.622,18.622,18.622,5600.0
2007-06-26 11:25:00,19.75,19.75,19.73,19.75,7000.0,18.622,18.622,18.6031,18.622,7000.0
2007-06-26 11:30:00,19.74,19.74,19.7,19.74,5800.0,18.6125,18.6125,18.5748,18.6125,5800.0
2007-06-26 11:35:00,19.74,19.77,19.74,19.77,16600.0,18.6125,18.6408,18.6125,18.6408,16600.0
2007-06-26 11:40:00,19.77,19.77,19.75,19.75,8200.0,18.6408,18.6408,18.622,18.622,8200.0
2007-06-26 11:45:00,19.75,19.75,19.73,19.74,16200.0,18.622,18.622,18.6031,18.6125,16200.0
2007-06-26 11:50:00,19.74,19.74,19.72,19.72,12200.0,18.6125,18.6125,18.5937,18.5937,12200.0
2007-06-26 11:55:00,19.72,19.74,19.72,19.73,11600.0,18.5937,18.6125,18.5937,18.6031,11600.0
2007-06-26 12:00:00,19.74,19.75,19.74,19.75,15600.0,18.6125,18.622,18.6125,18.622,15600.0
2007-06-26 12:05:00,19.76,19.76,19.75,19.75,6000.0,18.6314,18.6314,18.622,18.622,6000.0
2007-06-26 12:10:00,19.74,19.75,19.73,19.74,3200.0,18.6125,18.622,18.6031,18.6125,3200.0
2007-06-26 12:15:00,19.74,19.75,19.71,19.71,8800.0,18.6125,18.622,18.5843,18.5843,8800.0
2007-06-26 12:20:00,19.71,19.72,19.7,19.7,21800.0,18.5843,18.5937,18.5748,18.5748,21800.0
2007-06-26 12:25:00,19.71,19.74,19.71,19.74,6200.0,18.5843,18.6125,18.5843,18.6125,6200.0
2007-06-26 12:30:00,19.74,19.74,19.72,19.72,12800.0,18.6125,18.6125,18.5937,18.5937,12800.0
2007-06-26 12:35:00,19.71,19.71,19.69,19.69,6400.0,18.5843,18.5843,18.5654,18.5654,6400.0
2007-06-26 12:40:00,19.7,19.72,19.7,19.71,4200.0,18.5748,18.5937,18.5748,18.5843,4200.0
2007-06-26 12:45:00,19.74,19.75,19.74,19.75,13600.0,18.6125,18.622,18.6125,18.622,13600.0
2007-06-26 12:50:00,19.75,19.75,19.74,19.75,26600.0,18.622,18.622,18.6125,18.622,26600.0
2007-06-26 12:55:00,19.74,19.75,19.74,19.75,6800.0,18.6125,18.622,18.6125,18.622,6800.0
2007-06-26 13:00:00,19.75,19.75,19.73,19.74,13000.0,18.622,18.622,18.6031,18.6125,13000.0
2007-06-26 13:05:00,19.75,19.75,19.73,19.75,4000.0,18.622,18.622,18.6031,18.622,4000.0
2007-06-26 13:10:00,19.75,19.75,19.73,19.73,11200.0,18.622,18.622,18.6031,18.6031,11200.0
2007-06-26 13:15:00,19.72,19.74,19.72,19.74,7800.0,18.5937,18.6125,18.5937,18.6125,7800.0
2007-06-26 13:20:00,19.74,19.74,19.7,19.73,16800.0,18.6125,18.6125,18.5748,18.6031,16800.0
2007-06-26 13:25:00,19.74,19.75,19.73,19.75,4600.0,18.6125,18.622,18.6031,18.622,4600.0
2007-06-26 13:30:00,19.75,19.75,19.73,19.75,8000.0,18.622,18.622,18.6031,18.622,8000.0
2007-06-26 13:35:00,19.74,19.75,19.74,19.74,7600.0,18.6125,18.622,18.6125,18.6125,7600.0
2007-06-26 13:40:00,19.75,19.75,19.74,19.75,12400.0,18.622,18.622,18.6125,18.622,12400.0
2007-06-26 13:45:00,19.75,19.75,19.71,19.71,11400.0,18.622,18.622,18.5843,18.5843,11400.0
2007-06-26 13:50:00,19.72,19.73,19.7,19.72,6800.0,18.5937,18.6031,18.5748,18.5937,6800.0
2007-06-26 13:55:00,19.71,19.71,19.7,19.7,2800.0,18.5843,18.5843,18.5748,18.5748,2800.0
2007-06-26 14:00:00,19.7,19.71,19.68,19.68,13600.0,18.5748,18.5843,18.556,18.556,13600.0
2007-06-26 14:05:00,19.68,19.7,19.65,19.65,17400.0,18.556,18.5748,18.5277,18.5277,17400.0
2007-06-26 14:10:00,19.66,19.66,19.64,19.64,5800.0,18.5371,18.5371,18.5183,18.5183,5800.0
2007-06-26 14:15:00,19.64,19.64,19.61,19.61,7000.0,18.5183,18.5183,18.49,18.49,7000.0
2007-06-26 14:20:00,19.62,19.62,19.58,19.58,10000.0,18.4994,18.4994,18.4617,18.4617,10000.0
2007-06-26 14:25:00,19.58,19.61,19.58,19.61,5600.0,18.4617,18.49,18.4617,18.49,5600.0
2007-06-26 14:30:00,19.61,19.64,19.6,19.62,11400.0,18.49,18.5183,18.4805,18.4994,11400.0
2007-06-26 14:35:00,19.61,19.61,19.58,19.58,13600.0,18.49,18.49,18.4617,18.4617,13600.0
2007-06-26 14:40:00,19.56,19.6,19.55,19.6,9600.0,18.4428,18.4805,18.4334,18.4805,9600.0
2007-06-26 14:45:00,19.6,19.61,19.58,19.61,10200.0,18.4805,18.49,18.4617,18.49,10200.0
2007-06-26 14:50:00,19.63,19.66,19.63,19.64,7400.0,18.5088,18.5371,18.5088,18.5183,7400.0
2007-06-26 14:55:00,19.64,19.67,19.64,19.65,14000.0,18.5183,18.5465,18.5183,18.5277,14000.0
2007-06-26 15:00:00,19.65,19.66,19.64,19.66,12400.0,18.5277,18.5371,18.5183,18.5371,12400.0
2007-06-26 15:05:00,19.66,19.71,19.66,19.68,13600.0,18.5371,18.5843,18.5371,18.556,13600.0
2007-06-26 15:10:00,19.68,19.73,19.68,19.71,21000.0,18.556,18.6031,18.556,18.5843,21000.0
2007-06-26 15:15:00,19.72,19.74,19.72,19.74,15200.0,18.5937,18.6125,18.5937,18.6125,15200.0
2007-06-26 15:20:00,19.74,19.75,19.72,19.75,11200.0,18.6125,18.622,18.5937,18.622,11200.0
2007-06-26 15:25:00,19.75,19.77,19.72,19.75,22800.0,18.622,18.6408,18.5937,18.622,22800.0
2007-06-26 15:30:00,19.75,19.78,19.74,19.77,18600.0,18.622,18.6503,18.6125,18.6408,18600.0
2007-06-26 15:35:00,19.77,19.77,19.74,19.75,15200.0,18.6408,18.6408,18.6125,18.622,15200.0
2007-06-26 15:40:00,19.75,19.75,19.74,19.74,11200.0,18.622,18.622,18.6125,18.6125,11200.0
2007-06-26 15:45:00,19.74,19.75,19.73,19.74,12000.0,18.6125,18.622,18.6031,18.6125,12000.0
2007-06-26 15:50:00,19.75,19.75,19.73,19.74,16400.0,18.622,18.622,18.6031,18.6125,16400.0
2007-06-26 15:55:00,19.74,19.76,19.73,19.73,22800.0,18.6125,18.6314,18.6031,18.6031,22800.0
2007-06-27 09:30:00,19.58,19.66,19.58,19.65,10400.0,18.4617,18.5371,18.4617,18.5277,10400.0
2007-06-27 09:35:00,19.67,19.75,19.67,19.75,9000.0,18.5465,18.622,18.5465,18.622,9000.0
2007-06-27 09:40:00,19.75,19.75,19.59,19.59,15600.0,18.622,18.622,18.4711,18.4711,15600.0
2007-06-27 09:45:00,19.59,19.62,19.55,19.59,17400.0,18.4711,18.4994,18.4334,18.4711,17400.0
2007-06-27 09:50:00,19.59,19.64,19.59,19.61,17400.0,18.4711,18.5183,18.4711,18.49,17400.0
2007-06-27 09:55:00,19.61,19.61,19.53,19.54,12200.0,18.49,18.49,18.4145,18.424,12200.0
2007-06-27 10:00:00,19.54,19.56,19.52,19.53,6600.0,18.424,18.4428,18.4051,18.4145,6600.0
2007-06-27 10:05:00,19.52,19.54,19.52,19.53,9600.0,18.4051,18.424,18.4051,18.4145,9600.0
2007-06-27 10:10:00,19.53,19.53,19.5,19.51,47800.0,18.4145,18.4145,18.3863,18.3957,47800.0
2007-06-27 10:15:00,19.5,19.53,19.48,19.48,22600.0,18.3863,18.4145,18.3674,18.3674,22600.0
2007-06-27 10:20:00,19.49,19.5,19.48,19.49,42400.0,18.3768,18.3863,18.3674,18.3768,42400.0
2007-06-27 10:25:00,19.49,19.5,19.48,19.5,21800.0,18.3768,18.3863,18.3674,18.3863,21800.0
2007-06-27 10:30:00,19.5,19.53,19.47,19.48,44000.0,18.3863,18.4145,18.358,18.3674,44000.0
2007-06-27 10:35:00,19.5,19.5,19.48,19.48,11000.0,18.3863,18.3863,18.3674,18.3674,11000.0
2007-06-27 10:40:00,19.48,19.49,19.46,19.47,24000.0,18.3674,18.3768,18.3485,18.358,24000.0
2007-06-27 10:45:00,19.48,19.48,19.44,19.44,9600.0,18.3674,18.3674,18.3297,18.3297,9600.0
2007-06-27 10:50:00,19.43,19.45,19.43,19.44,1400.0,18.3203,18.3391,18.3203,18.3297,1400.0
2007-06-27 10:55:00,19.45,19.47,19.45,19.45,4800.0,18.3391,18.358,18.3391,18.3391,4800.0
2007-06-27 11:00:00,19.45,19.45,19.42,19.43,7600.0,18.3391,18.3391,18.3108,18.3203,7600.0
2007-06-27 11:05:00,19.43,19.45,19.43,19.43,11200.0,18.3203,18.3391,18.3203,18.3203,11200.0
2007-06-27 11:10:00,19.43,19.45,19.42,19.44,9200.0,18.3203,18.3391,18.3108,18.3297,9200.0
2007-06-27 11:15:00,19.43,19.46,19.43,19.46,10200.0,18.3203,18.3485,18.3203,18.3485,10200.0
2007-06-27 11:20:00,19.47,19.47,19.46,19.46,8400.0,18.358,18.358,18.3485,18.3485,8400.0
2007-06-27 11:25:00,19.46,19.48,19.46,19.46,7800.0,18.3485,18.3674,18.3485,18.3485,7800.0
2007-06-27 11:30:00,19.46,19.46,19.45,19.46,11800.0,18.3485,18.3485,18.3391,18.3485,11800.0
2007-06-27 11:35:00,19.46,19.47,19.46,19.47,7400.0,18.3485,18.358,18.3485,18.358,7400.0
2007-06-27 11:40:00,19.47,19.5,19.45,19.45,37400.0,18.358,18.3863,18.3391,18.3391,37400.0
2007-06-27 11:45:00,19.45,19.45,19.42,19.42,11800.0,18.3391,18.3391,18.3108,18.3108,11800.0
2007-06-27 11:50:00,19.43,19.45,19.42,19.43,12800.0,18.3203,18.3391,18.3108,18.3203,12800.0
2007-06-27 11:55:00,19.43,19.43,19.38,19.39,33800.0,18.3203,18.3203,18.2731,18.2825,33800.0
2007-06-27 12:00:00,19.39,19.42,19.39,19.41,45800.0,18.2825,18.3108,18.2825,18.3014,45800.0
2007-06-27 12:05:00,19.43,19.44,19.43,19.43,6800.0,18.3203,18.3297,18.3203,18.3203,6800.0
2007-06-27 12:10:00,19.43,19.45,19.43,19.45,8600.0,18.3203,18.3391,18.3203,18.3391,8600.0
2007-06-27 12:15:00,19.45,19.45,19.43,19.43,7600.0,18.3391,18.3391,18.3203,18.3203,7600.0
2007-06-27 12:20:00,19.44,19.46,19.43,19.45,21400.0,18.3297,18.3485,18.3203,18.3391,21400.0
2007-06-27 12:25:00,19.45,19.47,19.42,19.45,16400.0,18.3391,18.358,18.3108,18.3391,16400.0
2007-06-27 12:30:00,19.45,19.46,19.43,19.44,7800.0,18.3391,18.3485,18.3203,18.3297,7800.0
2007-06-27 12:35:00,19.44,19.46,19.43,19.46,30800.0,18.3297,18.3485,18.3203,18.3485,30800.0
2007-06-27 12:40:00,19.45,19.45,19.45,19.45,10200.0,18.3391,18.3391,18.3391,18.3391,10200.0
2007-06-27 12:45:00,19.45,19.45,19.45,19.45,23400.0,18.3391,18.3391,18.3391,18.3391,23400.0
2007-06-27 12:50:00,19.45,19.45,19.43,19.43,12800.0,18.3391,18.3391,18.3203,18.3203,12800.0
2007-06-27 12:55:00,19.43,19.45,19.43,19.45,8800.0,18.3203,18.3391,18.3203,18.3391,8800.0
2007-06-27 13:00:00,19.45,19.46,19.44,19.45,11200.0,18.3391,18.3485,18.3297,18.3391,11200.0
2007-06-27 13:05:00,19.45,19.46,19.45,19.45,6400.0,18.3391,18.3485,18.3391,18.3391,6400.0
2007-06-27 13:10:00,19.45,19.45,19.42,19.43,17800.0,18.3391,18.3391,18.3108,18.3203,17800.0
2007-06-27 13:15:00,19.43,19.44,19.42,19.44,13800.0,18.3203,18.3297,18.3108,18.3297,13800.0
2007-06-27 13:20:00,19.43,19.47,19.43,19.45,16600.0,18.3203,18.358,18.3203,18.3391,16600.0
2007-06-27 13:25:00,19.45,19.45,19.44,19.45,20200.0,18.3391,18.3391,18.3297,18.3391,20200.0
2007-06-27 13:30:00,19.45,19.45,19.43,19.43,5800.0,18.3391,18.3391,18.3203,18.3203,5800.0
2007-06-27 13:35:00,19.44,19.46,19.43,19.45,12200.0,18.3297,18.3485,18.3203,18.3391,12200.0
2007-06-27 13:40:00,19.46,19.46,19.44,19.45,21800.0,18.3485,18.3485,18.3297,18.3391,21800.0
2007-06-27 13:45:00,19.45,19.46,19.44,19.45,26400.0,18.3391,18.3485,18.3297,18.3391,26400.0
2007-06-27 13:50:00,19.45,19.46,19.44,19.45,26600.0,18.3391,18.3485,18.3297,18.3391,26600.0
2007-06-27 13:55:00,19.45,19.45,19.43,19.44,20200.0,18.3391,18.3391,18.3203,18.3297,20200.0
2007-06-27 14:00:00,19.44,19.48,19.43,19.48,21400.0,18.3297,18.3674,18.3203,18.3674,21400.0
2007-06-27 14:05:00,19.49,19.49,19.48,19.49,18400.0,18.3768,18.3768,18.3674,18.3768,18400.0
2007-06-27 14:10:00,19.49,19.5,19.49,19.5,25400.0,18.3768,18.3863,18.3768,18.3863,25400.0
2007-06-27 14:15:00,19.51,19.51,19.49,19.5,12600.0,18.3957,18.3957,18.3768,18.3863,12600.0
2007-06-27 14:20:00,19.49,19.54,19.48,19.53,30200.0,18.3768,18.424,18.3674,18.4145,30200.0
2007-06-27 14:25:00,19.52,19.52,19.49,19.5,85600.0,18.4051,18.4051,18.3768,18.3863,85600.0
2007-06-27 14:30:00,19.5,19.5,19.47,19.49,21200.0,18.3863,18.3863,18.358,18.3768,21200.0
2007-06-27 14:35:00,19.49,19.5,19.48,19.5,20000.0,18.3768,18.3863,18.3674,18.3863,20000.0
2007-06-27 14:40:00,19.5,19.51,19.5,19.5,20000.0,18.3863,18.3957,18.3863,18.3863,20000.0
2007-06-27 14:45:00,19.5,19.52,19.5,19.52,50000.0,18.3863,18.4051,18.3863,18.4051,50000.0
2007-06-27 14:50:00,19.52,19.52,19.52,19.52,10200.0,18.4051,18.4051,18.4051,18.4051,10200.0
2007-06-27 14:55:00,19.52,19.53,19.52,19.53,24200.0,18.4051,18.4145,18.4051,18.4145,24200.0
2007-06-27 15:00:00,19.53,19.54,19.52,19.54,24200.0,18.4145,18.424,18.4051,18.424,24200.0
2007-06-27 15:05:00,19.55,19.61,19.55,19.61,24400.0,18.4334,18.49,18.4334,18.49,24400.0
2007-06-27 15:10:00,19.61,19.62,19.6,19.61,20800.0,18.49,18.4994,18.4805,18.49,20800.0
2007-06-27 15:15:00,19.62,19.65,19.61,19.64,35200.0,18.4994,18.5277,18.49,18.5183,35200.0
2007-06-27 15:20:00,19.64,19.67,19.63,19.67,32400.0,18.5183,18.5465,18.5088,18.5465,32400.0
2007-06-27 15:25:00,19.67,19.7,19.66,19.7,25400.0,18.5465,18.5748,18.5371,18.5748,25400.0
2007-06-27 15:30:00,19.7,19.74,19.7,19.74,84600.0,18.5748,18.6125,18.5748,18.6125,84600.0
2007-06-27 15:35:00,19.74,19.75,19.73,19.75,10000.0,18.6125,18.622,18.6031,18.622,10000.0
2007-06-27 15:40:00,19.75,19.76,19.74,19.75,18800.0,18.622,18.6314,18.6125,18.622,18800.0
2007-06-27 15:45:00,19.75,19.75,19.75,19.75,19200.0,18.622,18.622,18.622,18.622,19200.0
2007-06-27 15:50:00,19.75,19.75,19.73,19.75,26600.0,18.622,18.622,18.6031,18.622,26600.0
2007-06-27 15:55:00,19.75,19.77,19.73,19.77,39600.0,18.622,18.6408,18.6031,18.6408,39600.0
2007-06-28 09:30:00,19.75,19.75,19.72,19.73,4200.0,18.622,18.622,18.5937,18.6031,4200.0
2007-06-28 09:35:00,19.73,19.73,19.7,19.7,3000.0,18.6031,18.6031,18.5748,18.5748,3000.0
2007-06-28 09:40:00,19.65,19.66,19.61,19.61,4600.0,18.5277,18.5371,18.49,18.49,4600.0
2007-06-28 09:45:00,19.6,19.63,19.57,19.61,8400.0,18.4805,18.5088,18.4523,18.49,8400.0
2007-06-28 09:50:00,19.61,19.65,19.61,19.64,5600.0,18.49,18.5277,18.49,18.5183,5600.0
2007-06-28 09:55:00,19.64,19.64,19.61,19.63,7600.0,18.5183,18.5183,18.49,18.5088,7600.0
2007-06-28 10:00:00,19.64,19.66,19.63,19.66,8400.0,18.5183,18.5371,18.5088,18.5371,8400.0
2007-06-28 10:05:00,19.66,19.68,19.65,19.67,11400.0,18.5371,18.556,18.5277,18.5465,11400.0
2007-06-28 10:10:00,19.65,19.66,19.64,19.66,9000.0,18.5277,18.5371,18.5183,18.5371,9000.0
2007-06-28 10:15:00,19.66,19.71,19.66,19.71,16800.0,18.5371,18.5843,18.5371,18.5843,16800.0
2007-06-28 10:20:00,19.73,19.74,19.7,19.74,9200.0,18.6031,18.6125,18.5748,18.6125,9200.0
2007-06-28 10:25:00,19.73,19.78,19.73,19.77,18600.0,18.6031,18.6503,18.6031,18.6408,18600.0
2007-06-28 10:30:00,19.76,19.77,19.73,19.73,15000.0,18.6314,18.6408,18.6031,18.6031,15000.0
2007-06-28 10:35:00,19.73,19.73,19.68,19.71,11800.0,18.6031,18.6031,18.556,18.5843,11800.0
2007-06-28 10:40:00,19.71,19.71,19.7,19.71,8000.0,18.5843,18.5843,18.5748,18.5843,8000.0
2007-06-28 10:45:00,19.72,19.73,19.71,19.72,14400.0,18.5937,18.6031,18.5843,18.5937,14400.0
2007-06-28 10:50:00,19.72,19.72,19.68,19.7,8000.0,18.5937,18.5937,18.556,18.5748,8000.0
2007-06-28 10:55:00,19.7,19.72,19.69,19.71,13600.0,18.5748,18.5937,18.5654,18.5843,13600.0
2007-06-28 11:00:00,19.71,19.71,19.7,19.71,5600.0,18.5843,18.5843,18.5748,18.5843,5600.0
2007-06-28 11:05:00,19.7,19.71,19.7,19.71,4600.0,18.5748,18.5843,18.5748,18.5843,4600.0
2007-06-28 11:10:00,19.71,19.73,19.7,19.73,21600.0,18.5843,18.6031,18.5748,18.6031,21600.0
2007-06-28 11:15:00,19.73,19.78,19.73,19.78,21000.0,18.6031,18.6503,18.6031,18.6503,21000.0
2007-06-28 11:20:00,19.78,19.81,19.76,19.78,20400.0,18.6503,18.6785,18.6314,18.6503,20400.0
2007-06-28 11:25:00,19.81,19.83,19.79,19.8,5600.0,18.6785,18.6974,18.6597,18.6691,5600.0
2007-06-28 11:30:00,19.81,19.82,19.8,19.82,9600.0,18.6785,18.688,18.6691,18.688,9600.0
2007-06-28 11:35:00,19.82,19.82,19.8,19.82,12000.0,18.688,18.688,18.6691,18.688,12000.0
2007-06-28 11:40:00,19.82,19.82,19.8,19.8,11000.0,18.688,18.688,18.6691,18.6691,11000.0
2007-06-28 11:45:00,19.8,19.8,19.79,19.8,4600.0,18.6691,18.6691,18.6597,18.6691,4600.0
2007-06-28 11:50:00,19.8,19.8,19.78,19.8,3600.0,18.6691,18.6691,18.6503,18.6691,3600.0
2007-06-28 11:55:00,19.8,19.8,19.78,19.78,12200.0,18.6691,18.6691,18.6503,18.6503,12200.0
2007-06-28 12:00:00,19.78,19.8,19.73,19.75,127200.0,18.6503,18.6691,18.6031,18.622,127200.0
2007-06-28 12:05:00,19.74,19.76,19.74,19.74,33600.0,18.6125,18.6314,18.6125,18.6125,33600.0
2007-06-28 12:10:00,19.74,19.75,19.74,19.75,1400.0,18.6125,18.622,18.6125,18.622,1400.0
2007-06-28 12:15:00,19.75,19.75,19.74,19.74,6600.0,18.622,18.622,18.6125,18.6125,6600.0
2007-06-28 12:20:00,19.75,19.75,19.74,19.74,3000.0,18.622,18.622,18.6125,18.6125,3000.0
2007-06-28 12:25:00,19.75,19.75,19.75,19.75,3400.0,18.622,18.622,18.622,18.622,3400.0
2007-06-28 12:30:00,19.75,19.75,19.75,19.75,3400.0,18.622,18.622,18.622,18.622,3400.0
2007-06-28 12:35:00,19.75,19.75,19.74,19.75,4600.0,18.622,18.622,18.6125,18.622,4600.0
2007-06-28 12:40:00,19.75,19.75,19.74,19.75,3600.0,18.622,18.622,18.6125,18.622,3600.0
2007-06-28 12:45:00,19.75,19.75,19.75,19.75,3000.0,18.622,18.622,18.622,18.622,3000.0
2007-06-28 12:50:00,19.74,19.74,19.73,19.74,6800.0,18.6125,18.6125,18.6031,18.6125,6800.0
2007-06-28 12:55:00,19.74,19.74,19.74,19.74,2800.0,18.6125,18.6125,18.6125,18.6125,2800.0
2007-06-28 13:00:00,19.74,19.75,19.7,19.7,12800.0,18.6125,18.622,18.5748,18.5748,12800.0
2007-06-28 13:05:00,19.71,19.71,19.7,19.71,11200.0,18.5843,18.5843,18.5748,18.5843,11200.0
2007-06-28 13:10:00,19.71,19.71,19.71,19.71,5800.0,18.5843,18.5843,18.5843,18.5843,5800.0
2007-06-28 13:15:00,19.71,19.71,19.7,19.7,8000.0,18.5843,18.5843,18.5748,18.5748,8000.0
2007-06-28 13:20:00,19.71,19.71,19.7,19.7,11400.0,18.5843,18.5843,18.5748,18.5748,11400.0
2007-06-28 13:25:00,19.71,19.71,19.68,19.7,35600.0,18.5843,18.5843,18.556,18.5748,35600.0
2007-06-28 13:30:00,19.7,19.71,19.68,19.71,30400.0,18.5748,18.5843,18.556,18.5843,30400.0
2007-06-28 13:35:00,19.71,19.72,19.7,19.72,13600.0,18.5843,18.5937,18.5748,18.5937,13600.0
2007-06-28 13:40:00,19.72,19.72,19.71,19.71,8800.0,18.5937,18.5937,18.5843,18.5843,8800.0
2007-06-28 13:45:00,19.72,19.72,19.69,19.71,14600.0,18.5937,18.5937,18.5654,18.5843,14600.0
2007-06-28 13:50:00,19.71,19.72,19.7,19.72,9800.0,18.5843,18.5937,18.5748,18.5937,9800.0
2007-06-28 13:55:00,19.72,19.72,19.69,19.71,16800.0,18.5937,18.5937,18.5654,18.5843,16800.0
2007-06-28 14:00:00,19.7,19.71,19.69,19.71,24400.0,18.5748,18.5843,18.5654,18.5843,24400.0
2007-06-28 14:05:00,19.7,19.71,19.67,19.7,17400.0,18.5748,18.5843,18.5465,18.5748,17400.0
2007-06-28 14:10:00,19.7,19.71,19.63,19.65,43400.0,18.5748,18.5843,18.5088,18.5277,43400.0
2007-06-28 14:15:00,19.67,19.72,19.63,19.72,165000.0,18.5465,18.5937,18.5088,18.5937,165000.0
2007-06-28 14:20:00,19.7,19.71,19.66,19.7,38800.0,18.5748,18.5843,18.5371,18.5748,38800.0
2007-06-28 14:25:00,19.7,19.75,19.67,19.73,63800.0,18.5748,18.622,18.5465,18.6031,63800.0
2007-06-28 14:30:00,19.73,19.74,19.64,19.71,80000.0,18.6031,18.6125,18.5183,18.5843,80000.0
2007-06-28 14:35:00,19.7,19.73,19.7,19.7,12800.0,18.5748,18.6031,18.5748,18.5748,12800.0
2007-06-28 14:40:00,19.69,19.8,19.69,19.78,40200.0,18.5654,18.6691,18.5654,18.6503,40200.0
2007-06-28 14:45:00,19.78,19.79,19.7,19.7,24000.0,18.6503,18.6597,18.5748,18.5748,24000.0
2007-06-28 14:50:00,19.71,19.73,19.68,19.71,109200.0,18.5843,18.6031,18.556,18.5843,109200.0
2007-06-28 14:55:00,19.72,19.75,19.7,19.72,8200.0,18.5937,18.622,18.5748,18.5937,8200.0
2007-06-28 15:00:00,19.71,19.71,19.67,19.69,9600.0,18.5843,18.5843,18.5465,18.5654,9600.0
2007-06-28 15:05:00,19.7,19.73,19.68,19.72,7000.0,18.5748,18.6031,18.556,18.5937,7000.0
2007-06-28 15:10:00,19.73,19.73,19.7,19.71,10200.0,18.6031,18.6031,18.5748,18.5843,10200.0
2007-06-28 15:15:00,19.71,19.73,19.69,19.7,10400.0,18.5843,18.6031,18.5654,18.5748,10400.0
2007-06-28 15:20:00,19.71,19.73,19.69,19.72,11000.0,18.5843,18.6031,18.5654,18.5937,11000.0
2007-06-28 15:25:00,19.72,19.73,19.7,19.71,14600.0,18.5937,18.6031,18.5748,18.5843,14600.0
2007-06-28 15:30:00,19.71,19.72,19.7,19.71,20400.0,18.5843,18.5937,18.5748,18.5843,20400.0
2007-06-28 15:35:00,19.71,19.72,19.7,19.71,8800.0,18.5843,18.5937,18.5748,18.5843,8800.0
2007-06-28 15:40:00,19.71,19.71,19.68,19.68,12600.0,18.5843,18.5843,18.556,18.556,12600.0
2007-06-28 15:45:00,19.68,19.69,19.65,19.66,25600.0,18.556,18.5654,18.5277,18.5371,25600.0
2007-06-28 15:50:00,19.66,19.66,19.65,19.65,27200.0,18.5371,18.5371,18.5277,18.5277,27200.0
2007-06-28 15:55:00,19.65,19.65,19.64,19.65,54800.0,18.5277,18.5277,18.5183,18.5277,54800.0
2007-06-29 09:30:00,19.65,19.8,19.65,19.74,18200.0,18.5277,18.6691,18.5277,18.6125,18200.0
2007-06-29 09:35:00,19.73,19.75,19.7,19.7,11400.0,18.6031,18.622,18.5748,18.5748,11400.0
2007-06-29 09:40:00,19.7,19.75,19.7,19.73,26200.0,18.5748,18.622,18.5748,18.6031,26200.0
2007-06-29 09:45:00,19.74,19.75,19.73,19.73,17000.0,18.6125,18.622,18.6031,18.6031,17000.0
2007-06-29 09:50:00,19.74,19.85,19.74,19.85,10800.0,18.6125,18.7163,18.6125,18.7163,10800.0
2007-06-29 09:55:00,19.85,19.85,19.82,19.84,16400.0,18.7163,18.7163,18.688,18.7068,16400.0
2007-06-29 10:00:00,19.86,19.93,19.85,19.93,37400.0,18.7257,18.7917,18.7163,18.7917,37400.0
2007-06-29 10:05:00,19.93,19.93,19.91,19.93,32000.0,18.7917,18.7917,18.7728,18.7917,32000.0
2007-06-29 10:10:00,19.93,19.93,19.88,19.92,39600.0,18.7917,18.7917,18.7445,18.7823,39600.0
2007-06-29 10:15:00,19.92,19.96,19.92,19.94,29600.0,18.7823,18.82,18.7823,18.8011,29600.0
2007-06-29 10:20:00,19.95,19.96,19.93,19.95,18200.0,18.8106,18.82,18.7917,18.8106,18200.0
2007-06-29 10:25:00,19.95,19.99,19.95,19.99,22400.0,18.8106,18.8483,18.8106,18.8483,22400.0
2007-06-29 10:30:00,19.99,19.99,19.97,19.98,16000.0,18.8483,18.8483,18.8294,18.8388,16000.0
2007-06-29 10:35:00,19.99,20.02,19.99,20.02,11200.0,18.8483,18.8766,18.8483,18.8766,11200.0
2007-06-29 10:40:00,20.01,20.06,20.01,20.04,25200.0,18.8671,18.9143,18.8671,18.8954,25200.0
2007-06-29 10:45:00,20.04,20.05,20.03,20.05,9400.0,18.8954,18.9048,18.886,18.9048,9400.0
2007-06-29 10:50:00,20.05,20.06,20.04,20.06,13000.0,18.9048,18.9143,18.8954,18.9143,13000.0
2007-06-29 10:55:00,20.06,20.08,20.06,20.07,14800.0,18.9143,18.9331,18.9143,18.9237,14800.0
2007-06-29 11:00:00,20.07,20.08,20.03,20.03,13000.0,18.9237,18.9331,18.886,18.886,13000.0
2007-06-29 11:05:00,20.02,20.02,19.95,19.98,24800.0,18.8766,18.8766,18.8106,18.8388,24800.0
2007-06-29 11:10:00,19.98,19.98,19.94,19.94,17800.0,18.8388,18.8388,18.8011,18.8011,17800.0
2007-06-29 11:15:00,19.94,19.95,19.93,19.94,7000.0,18.8011,18.8106,18.7917,18.8011,7000.0
2007-06-29 11:20:00,19.94,20.0,19.94,19.97,18000.0,18.8011,18.8577,18.8011,18.8294,18000.0
2007-06-29 11:25:00,19.98,19.98,19.94,19.94,10800.0,18.8388,18.8388,18.8011,18.8011,10800.0
2007-06-29 11:30:00,19.93,19.95,19.92,19.95,7400.0,18.7917,18.8106,18.7823,18.8106,7400.0
2007-06-29 11:35:00,19.95,19.96,19.95,19.95,6200.0,18.8106,18.82,18.8106,18.8106,6200.0
2007-06-29 11:40:00,19.95,19.96,19.94,19.96,4800.0,18.8106,18.82,18.8011,18.82,4800.0
2007-06-29 11:45:00,19.96,19.96,19.95,19.96,8400.0,18.82,18.82,18.8106,18.82,8400.0
2007-06-29 11:50:00,19.95,19.95,19.92,19.93,6800.0,18.8106,18.8106,18.7823,18.7917,6800.0
2007-06-29 11:55:00,19.93,19.93,19.89,19.9,3800.0,18.7917,18.7917,18.754,18.7634,3800.0
2007-06-29 12:00:00,19.9,19.9,19.89,19.89,5400.0,18.7634,18.7634,18.754,18.754,5400.0
2007-06-29 12:05:00,19.9,19.91,19.89,19.91,17600.0,18.7634,18.7728,18.754,18.7728,17600.0
2007-06-29 12:10:00,19.91,19.91,19.89,19.89,8200.0,18.7728,18.7728,18.754,18.754,8200.0
2007-06-29 12:15:00,19.89,19.89,19.83,19.85,17400.0,18.754,18.754,18.6974,18.7163,17400.0
2007-06-29 12:20:00,19.85,19.86,19.83,19.85,6600.0,18.7163,18.7257,18.6974,18.7163,6600.0
2007-06-29 12:25:00,19.86,19.87,19.86,19.86,4600.0,18.7257,18.7351,18.7257,18.7257,4600.0
2007-06-29 12:30:00,19.86,19.87,19.84,19.85,11400.0,18.7257,18.7351,18.7068,18.7163,11400.0
2007-06-29 12:35:00,19.86,19.86,19.83,19.83,15400.0,18.7257,18.7257,18.6974,18.6974,15400.0
2007-06-29 12:40:00,19.83,19.83,19.82,19.83,2200.0,18.6974,18.6974,18.688,18.6974,2200.0
2007-06-29 12:45:00,19.83,19.84,19.8,19.81,16600.0,18.6974,18.7068,18.6691,18.6785,16600.0
2007-06-29 12:50:00,19.81,19.83,19.81,19.83,5000.0,18.6785,18.6974,18.6785,18.6974,5000.0
2007-06-29 12:55:00,19.84,19.84,19.82,19.82,1800.0,18.7068,18.7068,18.688,18.688,1800.0
2007-06-29 13:00:00,19.83,19.84,19.81,19.82,5800.0,18.6974,18.7068,18.6785,18.688,5800.0
2007-06-29 13:05:00,19.83,19.83,19.82,19.83,42800.0,18.6974,18.6974,18.688,18.6974,42800.0
2007-06-29 13:10:00,19.83,19.84,19.82,19.83,7000.0,18.6974,18.7068,18.688,18.6974,7000.0
2007-06-29 13:15:00,19.83,19.84,19.83,19.84,2800.0,18.6974,18.7068,18.6974,18.7068,2800.0
2007-06-29 13:20:00,19.83,19.84,19.83,19.84,9400.0,18.6974,18.7068,18.6974,18.7068,9400.0
2007-06-29 13:25:00,19.84,19.84,19.82,19.83,16000.0,18.7068,18.7068,18.688,18.6974,16000.0
2007-06-29 13:30:00,19.83,19.84,19.82,19.83,6000.0,18.6974,18.7068,18.688,18.6974,6000.0
2007-06-29 13:35:00,19.84,19.86,19.83,19.84,16600.0,18.7068,18.7257,18.6974,18.7068,16600.0
2007-06-29 13:40:00,19.85,19.86,19.84,19.84,10800.0,18.7163,18.7257,18.7068,18.7068,10800.0
2007-06-29 13:45:00,19.85,19.86,19.84,19.86,12400.0,18.7163,18.7257,18.7068,18.7257,12400.0
2007-06-29 13:50:00,19.86,19.86,19.84,19.85,9800.0,18.7257,18.7257,18.7068,18.7163,9800.0
2007-06-29 13:55:00,19.85,19.86,19.84,19.84,11800.0,18.7163,18.7257,18.7068,18.7068,11800.0
2007-06-29 14:00:00,19.84,19.84,19.81,19.82,19600.0,18.7068,18.7068,18.6785,18.688,19600.0
2007-06-29 14:05:00,19.83,19.83,19.81,19.83,24000.0,18.6974,18.6974,18.6785,18.6974,24000.0
2007-06-29 14:10:00,19.84,19.84,19.83,19.84,6800.0,18.7068,18.7068,18.6974,18.7068,6800.0
2007-06-29 14:15:00,19.84,19.87,19.83,19.86,11600.0,18.7068,18.7351,18.6974,18.7257,11600.0
2007-06-29 14:20:00,19.86,19.87,19.83,19.85,17600.0,18.7257,18.7351,18.6974,18.7163,17600.0
2007-06-29 14:25:00,19.82,19.83,19.82,19.83,12600.0,18.688,18.6974,18.688,18.6974,12600.0
2007-06-29 14:30:00,19.83,19.83,19.82,19.83,11400.0,18.6974,18.6974,18.688,18.6974,11400.0
2007-06-29 14:35:00,19.83,19.84,19.83,19.83,12200.0,18.6974,18.7068,18.6974,18.6974,12200.0
2007-06-29 14:40:00,19.83,19.85,19.83,19.84,10600.0,18.6974,18.7163,18.6974,18.7068,10600.0
2007-06-29 14:45:00,19.84,19.85,19.83,19.83,10600.0,18.7068,18.7163,18.6974,18.6974,10600.0
2007-06-29 14:50:00,19.83,19.83,19.83,19.83,4000.0,18.6974,18.6974,18.6974,18.6974,4000.0
2007-06-29 14:55:00,19.83,19.84,19.83,19.84,3200.0,18.6974,18.7068,18.6974,18.7068,3200.0
2007-06-29 15:00:00,19.84,19.84,19.81,19.83,19400.0,18.7068,18.7068,18.6785,18.6974,19400.0
2007-06-29 15:05:00,19.82,19.83,19.81,19.83,42000.0,18.688,18.6974,18.6785,18.6974,42000.0
2007-06-29 15:10:00,19.82,19.82,19.72,19.78,72200.0,18.688,18.688,18.5937,18.6503,72200.0
2007-06-29 15:15:00,19.78,19.79,19.77,19.77,8400.0,18.6503,18.6597,18.6408,18.6408,8400.0
2007-06-29 15:20:00,19.77,19.78,19.75,19.78,8000.0,18.6408,18.6503,18.622,18.6503,8000.0
2007-06-29 15:25:00,19.78,19.78,19.74,19.75,8200.0,18.6503,18.6503,18.6125,18.622,8200.0
2007-06-29 15:30:00,19.75,19.78,19.74,19.78,11200.0,18.622,18.6503,18.6125,18.6503,11200.0
2007-06-29 15:35:00,19.78,19.81,19.77,19.79,70600.0,18.6503,18.6785,18.6408,18.6597,70600.0
2007-06-29 15:40:00,19.78,19.8,19.77,19.78,30200.0,18.6503,18.6691,18.6408,18.6503,30200.0
2007-06-29 15:45:00,19.78,19.79,19.76,19.78,21000.0,18.6503,18.6597,18.6314,18.6503,21000.0
2007-06-29 15:50:00,19.78,19.82,19.78,19.82,23600.0,18.6503,18.688,18.6503,18.688,23600.0
2007-06-29 15:55:00,19.82,19.82,19.79,19.81,27600.0,18.688,18.688,18.6597,18.6785,27600.0
2007-07-02 09:30:00,19.83,19.92,19.83,19.87,14400.0,18.6974,18.7823,18.6974,18.7351,14400.0
2007-07-02 09:35:00,19.85,19.87,19.77,19.77,12400.0,18.7163,18.7351,18.6408,18.6408,12400.0
2007-07-02 09:40:00,19.76,19.76,19.61,19.62,11400.0,18.6314,18.6314,18.49,18.4994,11400.0
2007-07-02 09:45:00,19.63,19.7,19.61,19.7,11800.0,18.5088,18.5748,18.49,18.5748,11800.0
2007-07-02 09:50:00,19.7,19.71,19.68,19.68,6400.0,18.5748,18.5843,18.556,18.556,6400.0
2007-07-02 09:55:00,19.68,19.69,19.59,19.6,36800.0,18.556,18.5654,18.4711,18.4805,36800.0
2007-07-02 10:00:00,19.59,19.65,19.53,19.53,24800.0,18.4711,18.5277,18.4145,18.4145,24800.0
2007-07-02 10:05:00,19.53,19.62,19.53,19.62,7400.0,18.4145,18.4994,18.4145,18.4994,7400.0
2007-07-02 10:10:00,19.63,19.67,19.62,19.65,15000.0,18.5088,18.5465,18.4994,18.5277,15000.0
2007-07-02 10:15:00,19.65,19.66,19.65,19.65,3600.0,18.5277,18.5371,18.5277,18.5277,3600.0
2007-07-02 10:20:00,19.66,19.68,19.66,19.68,12400.0,18.5371,18.556,18.5371,18.556,12400.0
2007-07-02 10:25:00,19.68,19.68,19.67,19.68,4600.0,18.556,18.556,18.5465,18.556,4600.0
2007-07-02 10:30:00,19.68,19.7,19.66,19.67,8600.0,18.556,18.5748,18.5371,18.5465,8600.0
2007-07-02 10:35:00,19.68,19.68,19.68,19.68,4800.0,18.556,18.556,18.556,18.556,4800.0
2007-07-02 10:40:00,19.68,19.68,19.67,19.67,7600.0,18.556,18.556,18.5465,18.5465,7600.0
2007-07-02 10:45:00,19.66,19.67,19.65,19.66,7800.0,18.5371,18.5465,18.5277,18.5371,7800.0
2007-07-02 10:50:00,19.66,19.68,19.65,19.65,25800.0,18.5371,18.556,18.5277,18.5277,25800.0
2007-07-02 10:55:00,19.65,19.67,19.65,19.66,15800.0,18.5277,18.5465,18.5277,18.5371,15800.0
2007-07-02 11:00:00,19.66,19.67,19.66,19.67,15800.0,18.5371,18.5465,18.5371,18.5465,15800.0
2007-07-02 11:05:00,19.68,19.73,19.67,19.73,14800.0,18.556,18.6031,18.5465,18.6031,14800.0
2007-07-02 11:10:00,19.73,19.77,19.73,19.75,6600.0,18.6031,18.6408,18.6031,18.622,6600.0
2007-07-02 11:15:00,19.75,19.75,19.7,19.71,6600.0,18.622,18.622,18.5748,18.5843,6600.0
2007-07-02 11:20:00,19.71,19.71,19.7,19.7,7000.0,18.5843,18.5843,18.5748,18.5748,7000.0
2007-07-02 11:25:00,19.7,19.7,19.65,19.68,25400.0,18.5748,18.5748,18.5277,18.556,25400.0
2007-07-02 11:30:00,19.68,19.7,19.68,19.68,21800.0,18.556,18.5748,18.556,18.556,21800.0
2007-07-02 11:35:00,19.68,19.72,19.68,19.71,28000.0,18.556,18.5937,18.556,18.5843,28000.0
2007-07-02 11:40:00,19.72,19.72,19.71,19.71,4600.0,18.5937,18.5937,18.5843,18.5843,4600.0
2007-07-02 11:45:00,19.71,19.72,19.71,19.72,10200.0,18.5843,18.5937,18.5843,18.5937,10200.0
2007-07-02 11:50:00,19.72,19.73,19.72,19.72,3800.0,18.5937,18.6031,18.5937,18.5937,3800.0
2007-07-02 11:55:00,19.72,19.72,19.71,19.72,2800.0,18.5937,18.5937,18.5843,18.5937,2800.0
2007-07-02 12:00:00,19.71,19.72,19.71,19.72,3400.0,18.5843,18.5937,18.5843,18.5937,3400.0
2007-07-02 12:05:00,19.71,19.72,19.71,19.72,26800.0,18.5843,18.5937,18.5843,18.5937,26800.0
2007-07-02 12:10:00,19.72,19.73,19.71,19.72,31400.0,18.5937,18.6031,18.5843,18.5937,31400.0
2007-07-02 12:15:00,19.72,19.73,19.72,19.73,9600.0,18.5937,18.6031,18.5937,18.6031,9600.0
2007-07-02 12:20:00,19.73,19.73,19.7,19.72,27200.0,18.6031,18.6031,18.5748,18.5937,27200.0
2007-07-02 12:25:00,19.72,19.73,19.72,19.72,1800.0,18.5937,18.6031,18.5937,18.5937,1800.0
2007-07-02 12:30:00,19.73,19.73,19.72,19.73,1000.0,18.6031,18.6031,18.5937,18.6031,1000.0
2007-07-02 12:35:00,19.73,19.73,19.7,19.72,15400.0,18.6031,18.6031,18.5748,18.5937,15400.0
2007-07-02 12:40:00,19.73,19.73,19.72,19.72,7800.0,18.6031,18.6031,18.5937,18.5937,7800.0
2007-07-02 12:45:00,19.72,19.73,19.71,19.72,6600.0,18.5937,18.6031,18.5843,18.5937,6600.0
2007-07-02 12:50:00,19.72,19.73,19.72,19.72,7200.0,18.5937,18.6031,18.5937,18.5937,7200.0
2007-07-02 12:55:00,19.72,19.73,19.72,19.73,11400.0,18.5937,18.6031,18.5937,18.6031,11400.0
2007-07-02 13:00:00,19.73,19.73,19.72,19.73,14000.0,18.6031,18.6031,18.5937,18.6031,14000.0
2007-07-02 13:05:00,19.73,19.75,19.73,19.74,4000.0,18.6031,18.622,18.6031,18.6125,4000.0
2007-07-02 13:10:00,19.74,19.77,19.74,19.77,4200.0,18.6125,18.6408,18.6125,18.6408,4200.0
2007-07-02 13:15:00,19.77,19.77,19.77,19.77,1000.0,18.6408,18.6408,18.6408,18.6408,1000.0
2007-07-02 13:20:00,19.76,19.77,19.75,19.75,1200.0,18.6314,18.6408,18.622,18.622,1200.0
2007-07-02 13:25:00,19.75,19.75,19.75,19.75,3800.0,18.622,18.622,18.622,18.622,3800.0
2007-07-02 13:30:00,19.75,19.75,19.75,19.75,5200.0,18.622,18.622,18.622,18.622,5200.0
2007-07-02 13:35:00,19.75,19.76,19.75,19.76,3400.0,18.622,18.6314,18.622,18.6314,3400.0
2007-07-02 13:40:00,19.76,19.76,19.75,19.76,4800.0,18.6314,18.6314,18.622,18.6314,4800.0
2007-07-02 13:45:00,19.76,19.79,19.76,19.78,7200.0,18.6314,18.6597,18.6314,18.6503,7200.0
2007-07-02 13:50:00,19.77,19.78,19.75,19.77,9200.0,18.6408,18.6503,18.622,18.6408,9200.0
2007-07-02 13:55:00,19.77,19.78,19.75,19.77,6400.0,18.6408,18.6503,18.622,18.6408,6400.0
2007-07-02 14:00:00,19.77,19.77,19.75,19.75,11600.0,18.6408,18.6408,18.622,18.622,11600.0
2007-07-02 14:05:00,19.75,19.75,19.74,19.75,4800.0,18.622,18.622,18.6125,18.622,4800.0
2007-07-02 14:10:00,19.75,19.75,19.71,19.71,11200.0,18.622,18.622,18.5843,18.5843,11200.0
2007-07-02 14:15:00,19.72,19.72,19.71,19.72,2600.0,18.5937,18.5937,18.5843,18.5937,2600.0
2007-07-02 14:20:00,19.72,19.72,19.7,19.72,35000.0,18.5937,18.5937,18.5748,18.5937,35000.0
2007-07-02 14:25:00,19.72,19.72,19.71,19.71,4200.0,18.5937,18.5937,18.5843,18.5843,4200.0
2007-07-02 14:30:00,19.72,19.72,19.71,19.71,6200.0,18.5937,18.5937,18.5843,18.5843,6200.0
2007-07-02 14:35:00,19.72,19.72,19.71,19.71,9400.0,18.5937,18.5937,18.5843,18.5843,9400.0
2007-07-02 14:40:00,19.71,19.71,19.7,19.71,11600.0,18.5843,18.5843,18.5748,18.5843,11600.0
2007-07-02 14:45:00,19.71,19.72,19.7,19.71,7000.0,18.5843,18.5937,18.5748,18.5843,7000.0
2007-07-02 14:50:00,19.71,19.71,19.7,19.71,7200.0,18.5843,18.5843,18.5748,18.5843,7200.0
2007-07-02 14:55:00,19.71,19.72,19.71,19.72,7000.0,18.5843,18.5937,18.5843,18.5937,7000.0
2007-07-02 15:00:00,19.72,19.72,19.71,19.72,6800.0,18.5937,18.5937,18.5843,18.5937,6800.0
2007-07-02 15:05:00,19.72,19.72,19.7,19.72,13000.0,18.5937,18.5937,18.5748,18.5937,13000.0
2007-07-02 15:10:00,19.72,19.72,19.68,19.7,32800.0,18.5937,18.5937,18.556,18.5748,32800.0
2007-07-02 15:15:00,19.71,19.73,19.71,19.73,11000.0,18.5843,18.6031,18.5843,18.6031,11000.0
2007-07-02 15:20:00,19.73,19.74,19.73,19.73,14400.0,18.6031,18.6125,18.6031,18.6031,14400.0
2007-07-02 15:25:00,19.72,19.73,19.72,19.73,19000.0,18.5937,18.6031,18.5937,18.6031,19000.0
2007-07-02 15:30:00,19.73,19.73,19.71,19.72,11000.0,18.6031,18.6031,18.5843,18.5937,11000.0
2007-07-02 15:35:00,19.72,19.72,19.72,19.72,12000.0,18.5937,18.5937,18.5937,18.5937,12000.0
2007-07-02 15:40:00,19.72,19.73,19.72,19.73,17200.0,18.5937,18.6031,18.5937,18.6031,17200.0
2007-07-02 15:45:00,19.73,19.75,19.72,19.73,40000.0,18.6031,18.622,18.5937,18.6031,40000.0
2007-07-02 15:50:00,19.73,19.74,19.73,19.74,16000.0,18.6031,18.6125,18.6031,18.6125,16000.0
2007-07-02 15:55:00,19.74,19.75,19.73,19.74,35400.0,18.6125,18.622,18.6031,18.6125,35400.0
2007-07-03 09:30:00,19.75,19.75,19.66,19.67,11000.0,18.622,18.622,18.5371,18.5465,11000.0
2007-07-03 09:35:00,19.66,19.68,19.62,19.65,6000.0,18.5371,18.556,18.4994,18.5277,6000.0
2007-07-03 09:40:00,19.65,19.69,19.65,19.68,11200.0,18.5277,18.5654,18.5277,18.556,11200.0
2007-07-03 09:45:00,19.7,19.7,19.68,19.7,3200.0,18.5748,18.5748,18.556,18.5748,3200.0
2007-07-03 09:50:00,19.7,19.73,19.7,19.71,6400.0,18.5748,18.6031,18.5748,18.5843,6400.0
2007-07-03 09:55:00,19.71,19.72,19.71,19.72,5000.0,18.5843,18.5937,18.5843,18.5937,5000.0
2007-07-03 10:00:00,19.71,19.73,19.7,19.72,7400.0,18.5843,18.6031,18.5748,18.5937,7400.0
2007-07-03 10:05:00,19.72,19.72,19.7,19.71,5800.0,18.5937,18.5937,18.5748,18.5843,5800.0
2007-07-03 10:10:00,19.71,19.71,19.69,19.71,11400.0,18.5843,18.5843,18.5654,18.5843,11400.0
2007-07-03 10:15:00,19.71,19.71,19.69,19.7,8400.0,18.5843,18.5843,18.5654,18.5748,8400.0
2007-07-03 10:20:00,19.7,19.7,19.68,19.68,18800.0,18.5748,18.5748,18.556,18.556,18800.0
2007-07-03 10:25:00,19.68,19.68,19.68,19.68,5000.0,18.556,18.556,18.556,18.556,5000.0
2007-07-03 10:30:00,19.68,19.68,19.65,19.65,15400.0,18.556,18.556,18.5277,18.5277,15400.0
2007-07-03 10:35:00,19.65,19.68,19.64,19.68,17200.0,18.5277,18.556,18.5183,18.556,17200.0
2007-07-03 10:40:00,19.68,19.71,19.68,19.69,7800.0,18.556,18.5843,18.556,18.5654,7800.0
2007-07-03 10:45:00,19.7,19.7,19.7,19.7,3400.0,18.5748,18.5748,18.5748,18.5748,3400.0
2007-07-03 10:50:00,19.7,19.7,19.69,19.7,5800.0,18.5748,18.5748,18.5654,18.5748,5800.0
2007-07-03 10:55:00,19.7,19.7,19.69,19.7,4600.0,18.5748,18.5748,18.5654,18.5748,4600.0
2007-07-03 11:00:00,19.7,19.71,19.67,19.68,10600.0,18.5748,18.5843,18.5465,18.556,10600.0
2007-07-03 11:05:00,19.66,19.68,19.66,19.68,1800.0,18.5371,18.556,18.5371,18.556,1800.0
2007-07-03 11:10:00,19.68,19.68,19.68,19.68,8000.0,18.556,18.556,18.556,18.556,8000.0
2007-07-03 11:15:00,19.68,19.68,19.68,19.68,2400.0,18.556,18.556,18.556,18.556,2400.0
2007-07-03 11:20:00,19.68,19.68,19.67,19.68,3200.0,18.556,18.556,18.5465,18.556,3200.0
2007-07-03 11:25:00,19.67,19.67,19.65,19.65,2600.0,18.5465,18.5465,18.5277,18.5277,2600.0
2007-07-03 11:30:00,19.66,19.66,19.66,19.66,3600.0,18.5371,18.5371,18.5371,18.5371,3600.0
2007-07-03 11:35:00,19.66,19.66,19.66,19.66,5000.0,18.5371,18.5371,18.5371,18.5371,5000.0
2007-07-03 11:40:00,19.66,19.66,19.66,19.66,4000.0,18.5371,18.5371,18.5371,18.5371,4000.0
2007-07-03 11:45:00,19.66,19.66,19.65,19.65,2800.0,18.5371,18.5371,18.5277,18.5277,2800.0
2007-07-03 11:50:00,19.65,19.66,19.65,19.66,400.0,18.5277,18.5371,18.5277,18.5371,400.0
2007-07-03 11:55:00,19.66,19.66,19.66,19.66,2000.0,18.5371,18.5371,18.5371,18.5371,2000.0
2007-07-03 12:00:00,19.66,19.68,19.66,19.67,3200.0,18.5371,18.556,18.5371,18.5465,3200.0
2007-07-03 12:05:00,19.67,19.71,19.67,19.71,16000.0,18.5465,18.5843,18.5465,18.5843,16000.0
2007-07-03 12:10:00,19.7,19.7,19.68,19.7,12800.0,18.5748,18.5748,18.556,18.5748,12800.0
2007-07-03 12:15:00,19.7,19.73,19.65,19.7,63800.0,18.5748,18.6031,18.5277,18.5748,63800.0
2007-07-03 12:20:00,19.69,19.72,19.69,19.7,23200.0,18.5654,18.5937,18.5654,18.5748,23200.0
2007-07-03 12:25:00,19.7,19.7,19.68,19.7,13800.0,18.5748,18.5748,18.556,18.5748,13800.0
2007-07-03 12:30:00,19.7,19.73,19.65,19.65,21600.0,18.5748,18.6031,18.5277,18.5277,21600.0
2007-07-03 12:35:00,19.65,19.66,19.64,19.65,12800.0,18.5277,18.5371,18.5183,18.5277,12800.0
2007-07-03 12:40:00,19.65,19.67,19.65,19.66,3000.0,18.5277,18.5465,18.5277,18.5371,3000.0
2007-07-03 12:45:00,19.67,19.69,19.66,19.69,8400.0,18.5465,18.5654,18.5371,18.5654,8400.0
2007-07-03 12:50:00,19.68,19.71,19.67,19.67,12400.0,18.556,18.5843,18.5465,18.5465,12400.0
2007-07-03 12:55:00,19.67,19.72,19.67,19.72,12200.0,18.5465,18.5937,18.5465,18.5937,12200.0
2007-07-05 09:30:00,19.75,19.8,19.67,19.8,8200.0,18.622,18.6691,18.5465,18.6691,8200.0
2007-07-05 09:35:00,19.79,19.79,19.79,19.79,1200.0,18.6597,18.6597,18.6597,18.6597,1200.0
2007-07-05 09:40:00,19.77,19.77,19.75,19.75,5000.0,18.6408,18.6408,18.622,18.622,5000.0
2007-07-05 09:45:00,19.74,19.74,19.71,19.74,6400.0,18.6125,18.6125,18.5843,18.6125,6400.0
2007-07-05 09:50:00,19.73,19.77,19.73,19.73,10400.0,18.6031,18.6408,18.6031,18.6031,10400.0
2007-07-05 09:55:00,19.73,19.75,19.73,19.75,4800.0,18.6031,18.622,18.6031,18.622,4800.0
2007-07-05 10:00:00,19.75,19.77,19.75,19.75,8600.0,18.622,18.6408,18.622,18.622,8600.0
2007-07-05 10:05:00,19.75,19.75,19.75,19.75,4800.0,18.622,18.622,18.622,18.622,4800.0
2007-07-05 10:10:00,19.76,19.78,19.75,19.75,7400.0,18.6314,18.6503,18.622,18.622,7400.0
2007-07-05 10:15:00,19.75,19.75,19.74,19.75,4400.0,18.622,18.622,18.6125,18.622,4400.0
2007-07-05 10:20:00,19.75,19.75,19.75,19.75,4800.0,18.622,18.622,18.622,18.622,4800.0
2007-07-05 10:25:00,19.74,19.74,19.74,19.74,2000.0,18.6125,18.6125,18.6125,18.6125,2000.0
2007-07-05 10:30:00,19.74,19.75,19.74,19.75,6000.0,18.6125,18.622,18.6125,18.622,6000.0
2007-07-05 10:35:00,19.75,19.78,19.75,19.75,3800.0,18.622,18.6503,18.622,18.622,3800.0
2007-07-05 10:40:00,19.75,19.76,19.75,19.75,2600.0,18.622,18.6314,18.622,18.622,2600.0
2007-07-05 10:45:00,19.75,19.75,19.74,19.74,1200.0,18.622,18.622,18.6125,18.6125,1200.0
2007-07-05 10:50:00,19.73,19.74,19.72,19.73,10000.0,18.6031,18.6125,18.5937,18.6031,10000.0
2007-07-05 10:55:00,19.73,19.73,19.73,19.73,600.0,18.6031,18.6031,18.6031,18.6031,600.0
2007-07-05 11:00:00,19.73,19.73,19.68,19.72,18200.0,18.6031,18.6031,18.556,18.5937,18200.0
2007-07-05 11:05:00,19.73,19.75,19.72,19.72,10000.0,18.6031,18.622,18.5937,18.5937,10000.0
2007-07-05 11:10:00,19.72,19.75,19.72,19.74,12400.0,18.5937,18.622,18.5937,18.6125,12400.0
2007-07-05 11:15:00,19.73,19.74,19.73,19.73,3200.0,18.6031,18.6125,18.6031,18.6031,3200.0
2007-07-05 11:20:00,19.72,19.77,19.72,19.75,12200.0,18.5937,18.6408,18.5937,18.622,12200.0
2007-07-05 11:25:00,19.77,19.78,19.76,19.77,3000.0,18.6408,18.6503,18.6314,18.6408,3000.0
2007-07-05 11:30:00,19.77,19.78,19.76,19.78,5200.0,18.6408,18.6503,18.6314,18.6503,5200.0
2007-07-05 11:35:00,19.78,19.79,19.77,19.78,13800.0,18.6503,18.6597,18.6408,18.6503,13800.0
2007-07-05 11:40:00,19.79,19.8,19.77,19.77,20600.0,18.6597,18.6691,18.6408,18.6408,20600.0
2007-07-05 11:45:00,19.76,19.77,19.75,19.77,9600.0,18.6314,18.6408,18.622,18.6408,9600.0
2007-07-05 11:50:00,19.76,19.76,19.75,19.75,8000.0,18.6314,18.6314,18.622,18.622,8000.0
2007-07-05 11:55:00,19.75,19.76,19.75,19.75,2000.0,18.622,18.6314,18.622,18.622,2000.0
2007-07-05 12:00:00,19.76,19.76,19.75,19.75,3600.0,18.6314,18.6314,18.622,18.622,3600.0
2007-07-05 12:05:00,19.75,19.76,19.75,19.75,12200.0,18.622,18.6314,18.622,18.622,12200.0
2007-07-05 12:10:00,19.75,19.76,19.75,19.75,1600.0,18.622,18.6314,18.622,18.622,1600.0
2007-07-05 12:15:00,19.75,19.77,19.75,19.76,7200.0,18.622,18.6408,18.622,18.6314,7200.0
2007-07-05 12:20:00,19.77,19.77,19.75,19.76,8000.0,18.6408,18.6408,18.622,18.6314,8000.0
2007-07-05 12:25:00,19.77,19.77,19.74,19.74,5200.0,18.6408,18.6408,18.6125,18.6125,5200.0
2007-07-05 12:30:00,19.74,19.74,19.73,19.73,3600.0,18.6125,18.6125,18.6031,18.6031,3600.0
2007-07-05 12:35:00,19.74,19.75,19.73,19.75,10400.0,18.6125,18.622,18.6031,18.622,10400.0
2007-07-05 12:40:00,19.75,19.76,19.75,19.75,7400.0,18.622,18.6314,18.622,18.622,7400.0
2007-07-05 12:45:00,19.75,19.77,19.75,19.77,8400.0,18.622,18.6408,18.622,18.6408,8400.0
2007-07-05 12:50:00,19.77,19.77,19.75,19.77,5000.0,18.6408,18.6408,18.622,18.6408,5000.0
2007-07-05 12:55:00,19.77,19.77,19.77,19.77,3200.0,18.6408,18.6408,18.6408,18.6408,3200.0
2007-07-05 13:00:00,19.77,19.77,19.77,19.77,400.0,18.6408,18.6408,18.6408,18.6408,400.0
2007-07-05 13:05:00,19.78,19.79,19.78,19.79,4800.0,18.6503,18.6597,18.6503,18.6597,4800.0
2007-07-05 13:10:00,19.79,19.81,19.79,19.81,3000.0,18.6597,18.6785,18.6597,18.6785,3000.0
2007-07-05 13:15:00,19.81,19.83,19.81,19.83,6000.0,18.6785,18.6974,18.6785,18.6974,6000.0
2007-07-05 13:20:00,19.83,19.83,19.82,19.82,4200.0,18.6974,18.6974,18.688,18.688,4200.0
2007-07-05 13:25:00,19.83,19.84,19.83,19.84,4400.0,18.6974,18.7068,18.6974,18.7068,4400.0
2007-07-05 13:30:00,19.84,19.85,19.83,19.85,1600.0,18.7068,18.7163,18.6974,18.7163,1600.0
2007-07-05 13:35:00,19.85,19.86,19.85,19.86,6000.0,18.7163,18.7257,18.7163,18.7257,6000.0
2007-07-05 13:40:00,19.86,19.88,19.86,19.86,6000.0,18.7257,18.7445,18.7257,18.7257,6000.0
2007-07-05 13:45:00,19.86,19.86,19.86,19.86,1400.0,18.7257,18.7257,18.7257,18.7257,1400.0
2007-07-05 13:50:00,19.87,19.88,19.86,19.88,10200.0,18.7351,18.7445,18.7257,18.7445,10200.0
2007-07-05 13:55:00,19.88,19.88,19.86,19.86,7000.0,18.7445,18.7445,18.7257,18.7257,7000.0
2007-07-05 14:00:00,19.87,19.9,19.86,19.89,7400.0,18.7351,18.7634,18.7257,18.754,7400.0
2007-07-05 14:05:00,19.89,19.91,19.89,19.9,4600.0,18.754,18.7728,18.754,18.7634,4600.0
2007-07-05 14:10:00,19.9,19.92,19.9,19.91,17600.0,18.7634,18.7823,18.7634,18.7728,17600.0
2007-07-05 14:15:00,19.91,19.95,19.91,19.91,12400.0,18.7728,18.8106,18.7728,18.7728,12400.0
2007-07-05 14:20:00,19.91,19.92,19.91,19.91,3400.0,18.7728,18.7823,18.7728,18.7728,3400.0
2007-07-05 14:25:00,19.9,19.92,19.9,19.91,5200.0,18.7634,18.7823,18.7634,18.7728,5200.0
2007-07-05 14:30:00,19.92,19.96,19.92,19.95,7800.0,18.7823,18.82,18.7823,18.8106,7800.0
2007-07-05 14:35:00,19.96,19.96,19.93,19.94,15600.0,18.82,18.82,18.7917,18.8011,15600.0
2007-07-05 14:40:00,19.95,19.95,19.93,19.93,3200.0,18.8106,18.8106,18.7917,18.7917,3200.0
2007-07-05 14:45:00,19.93,19.94,19.93,19.94,6000.0,18.7917,18.8011,18.7917,18.8011,6000.0
2007-07-05 14:50:00,19.93,19.93,19.89,19.9,13800.0,18.7917,18.7917,18.754,18.7634,13800.0
2007-07-05 14:55:00,19.9,19.93,19.88,19.93,36600.0,18.7634,18.7917,18.7445,18.7917,36600.0
2007-07-05 15:00:00,19.92,19.93,19.91,19.92,5800.0,18.7823,18.7917,18.7728,18.7823,5800.0
2007-07-05 15:05:00,19.92,19.96,19.92,19.95,8600.0,18.7823,18.82,18.7823,18.8106,8600.0
2007-07-05 15:10:00,19.95,19.95,19.93,19.93,12400.0,18.8106,18.8106,18.7917,18.7917,12400.0
2007-07-05 15:15:00,19.93,19.94,19.89,19.93,26400.0,18.7917,18.8011,18.754,18.7917,26400.0
2007-07-05 15:20:00,19.93,19.96,19.93,19.93,35600.0,18.7917,18.82,18.7917,18.7917,35600.0
2007-07-05 15:25:00,19.93,19.94,19.93,19.94,9000.0,18.7917,18.8011,18.7917,18.8011,9000.0
2007-07-05 15:30:00,19.95,19.95,19.94,19.95,7200.0,18.8106,18.8106,18.8011,18.8106,7200.0
2007-07-05 15:35:00,19.95,19.95,19.93,19.95,12200.0,18.8106,18.8106,18.7917,18.8106,12200.0
2007-07-05 15:40:00,19.96,19.99,19.95,19.98,24400.0,18.82,18.8483,18.8106,18.8388,24400.0
2007-07-05 15:45:00,19.98,19.98,19.97,19.98,15200.0,18.8388,18.8388,18.8294,18.8388,15200.0
2007-07-05 15:50:00,19.98,19.98,19.94,19.94,20000.0,18.8388,18.8388,18.8011,18.8011,20000.0
2007-07-05 15:55:00,19.93,19.96,19.91,19.95,30000.0,18.7917,18.82,18.7728,18.8106,30000.0
2007-07-06 09:30:00,20.0,20.03,20.0,20.02,6200.0,18.8577,18.886,18.8577,18.8766,6200.0
2007-07-06 09:35:00,20.0,20.02,20.0,20.01,1400.0,18.8577,18.8766,18.8577,18.8671,1400.0
2007-07-06 09:40:00,20.0,20.01,19.97,19.98,12400.0,18.8577,18.8671,18.8294,18.8388,12400.0
2007-07-06 09:45:00,19.98,19.99,19.95,19.97,24200.0,18.8388,18.8483,18.8106,18.8294,24200.0
2007-07-06 09:50:00,19.96,19.97,19.95,19.95,7800.0,18.82,18.8294,18.8106,18.8106,7800.0
2007-07-06 09:55:00,19.93,19.96,19.93,19.93,3000.0,18.7917,18.82,18.7917,18.7917,3000.0
2007-07-06 10:00:00,19.93,19.94,19.93,19.93,2400.0,18.7917,18.8011,18.7917,18.7917,2400.0
2007-07-06 10:05:00,19.93,19.94,19.92,19.92,7800.0,18.7917,18.8011,18.7823,18.7823,7800.0
2007-07-06 10:10:00,19.91,19.92,19.89,19.9,7000.0,18.7728,18.7823,18.754,18.7634,7000.0
2007-07-06 10:15:00,19.9,19.91,19.88,19.89,17200.0,18.7634,18.7728,18.7445,18.754,17200.0
2007-07-06 10:20:00,19.89,19.9,19.89,19.9,3400.0,18.754,18.7634,18.754,18.7634,3400.0
2007-07-06 10:25:00,19.9,19.91,19.88,19.89,5000.0,18.7634,18.7728,18.7445,18.754,5000.0
2007-07-06 10:30:00,19.9,19.91,19.89,19.9,9800.0,18.7634,18.7728,18.754,18.7634,9800.0
2007-07-06 10:35:00,19.9,19.91,19.89,19.9,5000.0,18.7634,18.7728,18.754,18.7634,5000.0
2007-07-06 10:40:00,19.91,19.91,19.89,19.9,9200.0,18.7728,18.7728,18.754,18.7634,9200.0
2007-07-06 10:45:00,19.89,19.9,19.88,19.88,5000.0,18.754,18.7634,18.7445,18.7445,5000.0
2007-07-06 10:50:00,19.89,19.9,19.88,19.88,6200.0,18.754,18.7634,18.7445,18.7445,6200.0
2007-07-06 10:55:00,19.88,19.88,19.86,19.87,9600.0,18.7445,18.7445,18.7257,18.7351,9600.0
2007-07-06 11:00:00,19.88,19.89,19.87,19.89,4600.0,18.7445,18.754,18.7351,18.754,4600.0
2007-07-06 11:05:00,19.89,19.91,19.89,19.9,12000.0,18.754,18.7728,18.754,18.7634,12000.0
2007-07-06 11:10:00,19.9,19.93,19.9,19.93,8000.0,18.7634,18.7917,18.7634,18.7917,8000.0
2007-07-06 11:15:00,19.93,19.97,19.93,19.93,12600.0,18.7917,18.8294,18.7917,18.7917,12600.0
2007-07-06 11:20:00,19.97,19.97,19.92,19.92,16600.0,18.8294,18.8294,18.7823,18.7823,16600.0
2007-07-06 11:25:00,19.92,19.93,19.92,19.93,17400.0,18.7823,18.7917,18.7823,18.7917,17400.0
2007-07-06 11:30:00,19.93,19.95,19.93,19.93,3200.0,18.7917,18.8106,18.7917,18.7917,3200.0
2007-07-06 11:35:00,19.93,19.93,19.93,19.93,800.0,18.7917,18.7917,18.7917,18.7917,800.0
2007-07-06 11:40:00,19.93,19.93,19.92,19.93,4000.0,18.7917,18.7917,18.7823,18.7917,4000.0
2007-07-06 11:45:00,19.93,19.93,19.93,19.93,3800.0,18.7917,18.7917,18.7917,18.7917,3800.0
2007-07-06 11:50:00,19.93,19.93,19.91,19.91,3000.0,18.7917,18.7917,18.7728,18.7728,3000.0
2007-07-06 11:55:00,19.91,19.92,19.9,19.91,7400.0,18.7728,18.7823,18.7634,18.7728,7400.0
2007-07-06 12:00:00,19.91,19.92,19.9,19.91,4200.0,18.7728,18.7823,18.7634,18.7728,4200.0
2007-07-06 12:05:00,19.92,19.92,19.9,19.91,6000.0,18.7823,18.7823,18.7634,18.7728,6000.0
2007-07-06 12:10:00,19.9,19.91,19.9,19.91,6000.0,18.7634,18.7728,18.7634,18.7728,6000.0
2007-07-06 12:15:00,19.9,19.91,19.9,19.9,6600.0,18.7634,18.7728,18.7634,18.7634,6600.0
2007-07-06 12:20:00,19.9,19.91,19.88,19.89,7600.0,18.7634,18.7728,18.7445,18.754,7600.0
2007-07-06 12:25:00,19.9,19.9,19.88,19.88,6600.0,18.7634,18.7634,18.7445,18.7445,6600.0
2007-07-06 12:30:00,19.88,19.89,19.88,19.88,2800.0,18.7445,18.754,18.7445,18.7445,2800.0
2007-07-06 12:35:00,19.88,19.89,19.88,19.88,2200.0,18.7445,18.754,18.7445,18.7445,2200.0
2007-07-06 12:40:00,19.89,19.89,19.88,19.89,4200.0,18.754,18.754,18.7445,18.754,4200.0
2007-07-06 12:45:00,19.89,19.89,19.89,19.89,3400.0,18.754,18.754,18.754,18.754,3400.0
2007-07-06 12:50:00,19.89,19.89,19.89,19.89,2000.0,18.754,18.754,18.754,18.754,2000.0
2007-07-06 12:55:00,19.89,19.89,19.88,19.89,4200.0,18.754,18.754,18.7445,18.754,4200.0
2007-07-06 13:00:00,19.89,19.89,19.89,19.89,4400.0,18.754,18.754,18.754,18.754,4400.0
2007-07-06 13:05:00,19.89,19.9,19.89,19.89,7200.0,18.754,18.7634,18.754,18.754,7200.0
2007-07-06 13:10:00,19.89,19.9,19.89,19.89,3800.0,18.754,18.7634,18.754,18.754,3800.0
2007-07-06 13:15:00,19.9,19.9,19.88,19.89,18000.0,18.7634,18.7634,18.7445,18.754,18000.0
2007-07-06 13:20:00,19.9,19.9,19.89,19.9,4400.0,18.7634,18.7634,18.754,18.7634,4400.0
2007-07-06 13:25:00,19.9,19.91,19.89,19.91,5800.0,18.7634,18.7728,18.754,18.7728,5800.0
2007-07-06 13:30:00,19.9,19.9,19.88,19.9,4800.0,18.7634,18.7634,18.7445,18.7634,4800.0
2007-07-06 13:35:00,19.9,19.9,19.9,19.9,2000.0,18.7634,18.7634,18.7634,18.7634,2000.0
2007-07-06 13:40:00,19.9,19.9,19.89,19.89,3000.0,18.7634,18.7634,18.754,18.754,3000.0
2007-07-06 13:45:00,19.89,19.9,19.89,19.9,2600.0,18.754,18.7634,18.754,18.7634,2600.0
2007-07-06 13:50:00,19.9,19.91,19.9,19.91,2400.0,18.7634,18.7728,18.7634,18.7728,2400.0
2007-07-06 13:55:00,19.91,19.93,19.91,19.91,5600.0,18.7728,18.7917,18.7728,18.7728,5600.0
2007-07-06 14:00:00,19.92,19.92,19.91,19.92,5200.0,18.7823,18.7823,18.7728,18.7823,5200.0
2007-07-06 14:05:00,19.91,19.92,19.91,19.92,3800.0,18.7728,18.7823,18.7728,18.7823,3800.0
2007-07-06 14:10:00,19.92,19.96,19.92,19.95,5400.0,18.7823,18.82,18.7823,18.8106,5400.0
2007-07-06 14:15:00,19.96,19.96,19.92,19.93,6200.0,18.82,18.82,18.7823,18.7917,6200.0
2007-07-06 14:20:00,19.95,19.95,19.92,19.92,4400.0,18.8106,18.8106,18.7823,18.7823,4400.0
2007-07-06 14:25:00,19.93,19.94,19.92,19.94,3200.0,18.7917,18.8011,18.7823,18.8011,3200.0
2007-07-06 14:30:00,19.94,19.96,19.94,19.96,4400.0,18.8011,18.82,18.8011,18.82,4400.0
2007-07-06 14:35:00,19.96,19.98,19.95,19.96,7200.0,18.82,18.8388,18.8106,18.82,7200.0
2007-07-06 14:40:00,19.96,19.96,19.95,19.96,5800.0,18.82,18.82,18.8106,18.82,5800.0
2007-07-06 14:45:00,19.96,19.96,19.93,19.95,7400.0,18.82,18.82,18.7917,18.8106,7400.0
2007-07-06 14:50:00,19.95,19.95,19.93,19.95,4800.0,18.8106,18.8106,18.7917,18.8106,4800.0
2007-07-06 14:55:00,19.95,19.96,19.94,19.95,5200.0,18.8106,18.82,18.8011,18.8106,5200.0
2007-07-06 15:00:00,19.95,19.95,19.93,19.95,7000.0,18.8106,18.8106,18.7917,18.8106,7000.0
2007-07-06 15:05:00,19.95,19.95,19.94,19.95,7800.0,18.8106,18.8106,18.8011,18.8106,7800.0
2007-07-06 15:10:00,19.95,19.96,19.93,19.95,13000.0,18.8106,18.82,18.7917,18.8106,13000.0
2007-07-06 15:15:00,19.95,19.96,19.94,19.95,6800.0,18.8106,18.82,18.8011,18.8106,6800.0
2007-07-06 15:20:00,19.96,19.96,19.94,19.95,6200.0,18.82,18.82,18.8011,18.8106,6200.0
2007-07-06 15:25:00,19.96,19.96,19.95,19.96,6600.0,18.82,18.82,18.8106,18.82,6600.0
2007-07-06 15:30:00,19.96,19.96,19.95,19.96,10000.0,18.82,18.82,18.8106,18.82,10000.0
2007-07-06 15:35:00,19.96,19.96,19.95,19.96,6200.0,18.82,18.82,18.8106,18.82,6200.0
2007-07-06 15:40:00,19.96,19.96,19.94,19.95,9800.0,18.82,18.82,18.8011,18.8106,9800.0
2007-07-06 15:45:00,19.95,19.96,19.93,19.96,15600.0,18.8106,18.82,18.7917,18.82,15600.0
2007-07-06 15:50:00,19.96,19.97,19.95,19.95,11600.0,18.82,18.8294,18.8106,18.8106,11600.0
2007-07-06 15:55:00,19.96,19.98,19.95,19.98,18800.0,18.82,18.8388,18.8106,18.8388,18800.0
2007-07-09 09:30:00,20.0,20.13,19.97,20.13,15000.0,18.8577,18.9803,18.8294,18.9803,15000.0
2007-07-09 09:35:00,20.11,20.14,20.08,20.09,3600.0,18.9614,18.9897,18.9331,18.9426,3600.0
2007-07-09 09:40:00,20.08,20.08,20.0,20.03,8200.0,18.9331,18.9331,18.8577,18.886,8200.0
2007-07-09 09:45:00,20.02,20.02,19.92,20.0,54000.0,18.8766,18.8766,18.7823,18.8577,54000.0
2007-07-09 09:50:00,19.98,20.05,19.98,20.0,21200.0,18.8388,18.9048,18.8388,18.8577,21200.0
2007-07-09 09:55:00,20.0,20.0,19.97,19.99,10400.0,18.8577,18.8577,18.8294,18.8483,10400.0
2007-07-09 10:00:00,19.99,20.0,19.97,20.0,21200.0,18.8483,18.8577,18.8294,18.8577,21200.0
2007-07-09 10:05:00,20.0,20.0,19.99,19.99,7400.0,18.8577,18.8577,18.8483,18.8483,7400.0
2007-07-09 10:10:00,20.0,20.01,20.0,20.0,4600.0,18.8577,18.8671,18.8577,18.8577,4600.0
2007-07-09 10:15:00,20.0,20.02,20.0,20.01,1600.0,18.8577,18.8766,18.8577,18.8671,1600.0
2007-07-09 10:20:00,20.01,20.02,20.0,20.0,5200.0,18.8671,18.8766,18.8577,18.8577,5200.0
2007-07-09 10:25:00,20.0,20.0,19.99,20.0,10200.0,18.8577,18.8577,18.8483,18.8577,10200.0
2007-07-09 10:30:00,20.0,20.0,19.99,20.0,5400.0,18.8577,18.8577,18.8483,18.8577,5400.0
2007-07-09 10:35:00,19.99,20.0,19.95,19.97,10400.0,18.8483,18.8577,18.8106,18.8294,10400.0
2007-07-09 10:40:00,19.97,19.97,19.95,19.95,7800.0,18.8294,18.8294,18.8106,18.8106,7800.0
2007-07-09 10:45:00,19.95,19.96,19.94,19.94,22400.0,18.8106,18.82,18.8011,18.8011,22400.0
2007-07-09 10:50:00,19.94,19.97,19.93,19.97,9400.0,18.8011,18.8294,18.7917,18.8294,9400.0
2007-07-09 10:55:00,19.95,19.97,19.95,19.95,3400.0,18.8106,18.8294,18.8106,18.8106,3400.0
2007-07-09 11:00:00,19.95,19.97,19.95,19.95,3000.0,18.8106,18.8294,18.8106,18.8106,3000.0
2007-07-09 11:05:00,19.96,19.96,19.95,19.96,6400.0,18.82,18.82,18.8106,18.82,6400.0
2007-07-09 11:10:00,19.96,19.96,19.95,19.95,2800.0,18.82,18.82,18.8106,18.8106,2800.0
2007-07-09 11:15:00,19.95,19.95,19.93,19.93,3200.0,18.8106,18.8106,18.7917,18.7917,3200.0
2007-07-09 11:20:00,19.93,19.95,19.93,19.95,4600.0,18.7917,18.8106,18.7917,18.8106,4600.0
2007-07-09 11:25:00,19.96,19.98,19.96,19.96,3000.0,18.82,18.8388,18.82,18.82,3000.0
2007-07-09 11:30:00,19.96,19.96,19.95,19.96,1000.0,18.82,18.82,18.8106,18.82,1000.0
2007-07-09 11:35:00,19.95,19.96,19.95,19.95,1200.0,18.8106,18.82,18.8106,18.8106,1200.0
2007-07-09 11:40:00,19.96,19.97,19.95,19.97,3200.0,18.82,18.8294,18.8106,18.8294,3200.0
2007-07-09 11:45:00,19.96,19.97,19.95,19.97,2200.0,18.82,18.8294,18.8106,18.8294,2200.0
2007-07-09 11:50:00,19.96,19.96,19.96,19.96,1000.0,18.82,18.82,18.82,18.82,1000.0
2007-07-09 11:55:00,19.96,19.99,19.94,19.95,13600.0,18.82,18.8483,18.8011,18.8106,13600.0
2007-07-09 12:00:00,19.95,19.96,19.93,19.93,21400.0,18.8106,18.82,18.7917,18.7917,21400.0
2007-07-09 12:05:00,19.93,19.96,19.93,19.95,3200.0,18.7917,18.82,18.7917,18.8106,3200.0
2007-07-09 12:10:00,19.94,19.95,19.93,19.95,6400.0,18.8011,18.8106,18.7917,18.8106,6400.0
2007-07-09 12:15:00,19.93,19.95,19.92,19.93,7600.0,18.7917,18.8106,18.7823,18.7917,7600.0
2007-07-09 12:20:00,19.93,19.93,19.92,19.93,5600.0,18.7917,18.7917,18.7823,18.7917,5600.0
2007-07-09 12:25:00,19.92,19.93,19.91,19.91,3200.0,18.7823,18.7917,18.7728,18.7728,3200.0
2007-07-09 12:30:00,19.93,19.95,19.93,19.95,4600.0,18.7917,18.8106,18.7917,18.8106,4600.0
2007-07-09 12:35:00,19.93,19.93,19.92,19.92,1000.0,18.7917,18.7917,18.7823,18.7823,1000.0
2007-07-09 12:40:00,19.93,19.93,19.93,19.93,400.0,18.7917,18.7917,18.7917,18.7917,400.0
2007-07-09 12:45:00,19.93,19.93,19.91,19.93,5400.0,18.7917,18.7917,18.7728,18.7917,5400.0
2007-07-09 12:50:00,19.93,19.94,19.93,19.93,2200.0,18.7917,18.8011,18.7917,18.7917,2200.0
2007-07-09 12:55:00,19.93,19.94,19.93,19.93,4600.0,18.7917,18.8011,18.7917,18.7917,4600.0
2007-07-09 13:00:00,19.95,19.96,19.92,19.93,12000.0,18.8106,18.82,18.7823,18.7917,12000.0
2007-07-09 13:05:00,19.93,19.93,19.93,19.93,1000.0,18.7917,18.7917,18.7917,18.7917,1000.0
2007-07-09 13:10:00,19.94,19.96,19.93,19.95,11600.0,18.8011,18.82,18.7917,18.8106,11600.0
2007-07-09 13:15:00,19.93,19.95,19.93,19.95,3400.0,18.7917,18.8106,18.7917,18.8106,3400.0
2007-07-09 13:20:00,19.95,19.96,19.95,19.96,800.0,18.8106,18.82,18.8106,18.82,800.0
2007-07-09 13:25:00,19.96,19.96,19.94,19.95,4400.0,18.82,18.82,18.8011,18.8106,4400.0
2007-07-09 13:30:00,19.94,19.95,19.9,19.93,16600.0,18.8011,18.8106,18.7634,18.7917,16600.0
2007-07-09 13:35:00,19.93,19.95,19.93,19.95,4000.0,18.7917,18.8106,18.7917,18.8106,4000.0
2007-07-09 13:40:00,19.96,19.96,19.95,19.96,5800.0,18.82,18.82,18.8106,18.82,5800.0
2007-07-09 13:45:00,19.95,19.96,19.93,19.96,6200.0,18.8106,18.82,18.7917,18.82,6200.0
2007-07-09 13:50:00,19.95,19.97,19.95,19.95,4400.0,18.8106,18.8294,18.8106,18.8106,4400.0
2007-07-09 13:55:00,19.95,19.96,19.95,19.95,4000.0,18.8106,18.82,18.8106,18.8106,4000.0
2007-07-09 14:00:00,19.95,19.96,19.94,19.95,2600.0,18.8106,18.82,18.8011,18.8106,2600.0
2007-07-09 14:05:00,19.95,19.95,19.94,19.95,2600.0,18.8106,18.8106,18.8011,18.8106,2600.0
2007-07-09 14:10:00,19.96,19.96,19.95,19.96,6200.0,18.82,18.82,18.8106,18.82,6200.0
2007-07-09 14:15:00,19.95,19.96,19.94,19.96,5000.0,18.8106,18.82,18.8011,18.82,5000.0
2007-07-09 14:20:00,19.96,19.98,19.96,19.97,2400.0,18.82,18.8388,18.82,18.8294,2400.0
2007-07-09 14:25:00,19.96,19.97,19.95,19.96,3600.0,18.82,18.8294,18.8106,18.82,3600.0
2007-07-09 14:30:00,19.97,19.98,19.97,19.98,9200.0,18.8294,18.8388,18.8294,18.8388,9200.0
2007-07-09 14:35:00,19.98,20.0,19.97,19.98,3400.0,18.8388,18.8577,18.8294,18.8388,3400.0
2007-07-09 14:40:00,19.99,20.02,19.99,20.02,3800.0,18.8483,18.8766,18.8483,18.8766,3800.0
2007-07-09 14:45:00,20.0,20.03,20.0,20.0,14800.0,18.8577,18.886,18.8577,18.8577,14800.0
2007-07-09 14:50:00,20.0,20.02,20.0,20.02,8800.0,18.8577,18.8766,18.8577,18.8766,8800.0
2007-07-09 14:55:00,20.01,20.03,20.0,20.02,6800.0,18.8671,18.886,18.8577,18.8766,6800.0
2007-07-09 15:00:00,20.02,20.02,20.0,20.01,10200.0,18.8766,18.8766,18.8577,18.8671,10200.0
2007-07-09 15:05:00,20.01,20.03,20.0,20.03,7600.0,18.8671,18.886,18.8577,18.886,7600.0
2007-07-09 15:10:00,20.02,20.03,20.02,20.03,5600.0,18.8766,18.886,18.8766,18.886,5600.0
2007-07-09 15:15:00,20.03,20.05,20.03,20.05,9200.0,18.886,18.9048,18.886,18.9048,9200.0
2007-07-09 15:20:00,20.05,20.06,20.04,20.05,13600.0,18.9048,18.9143,18.8954,18.9048,13600.0
2007-07-09 15:25:00,20.05,20.1,20.05,20.08,13800.0,18.9048,18.952,18.9048,18.9331,13800.0
2007-07-09 15:30:00,20.08,20.11,20.08,20.1,18800.0,18.9331,18.9614,18.9331,18.952,18800.0
2007-07-09 15:35:00,20.1,20.11,20.09,20.09,9600.0,18.952,18.9614,18.9426,18.9426,9600.0
2007-07-09 15:40:00,20.1,20.11,20.09,20.1,15200.0,18.952,18.9614,18.9426,18.952,15200.0
2007-07-09 15:45:00,20.1,20.11,20.09,20.1,29600.0,18.952,18.9614,18.9426,18.952,29600.0
2007-07-09 15:50:00,20.1,20.11,20.1,20.11,20400.0,18.952,18.9614,18.952,18.9614,20400.0
2007-07-09 15:55:00,20.11,20.11,20.09,20.11,33800.0,18.9614,18.9614,18.9426,18.9614,33800.0
2007-07-10 09:30:00,19.89,20.0,19.87,20.0,24800.0,18.754,18.8577,18.7351,18.8577,24800.0
2007-07-10 09:35:00,19.96,20.04,19.89,19.89,13400.0,18.82,18.8954,18.754,18.754,13400.0
2007-07-10 09:40:00,19.89,19.89,19.86,19.89,11200.0,18.754,18.754,18.7257,18.754,11200.0
2007-07-10 09:45:00,19.89,19.89,19.8,19.8,15600.0,18.754,18.754,18.6691,18.6691,15600.0
2007-07-10 09:50:00,19.8,19.88,19.8,19.88,10000.0,18.6691,18.7445,18.6691,18.7445,10000.0
2007-07-10 09:55:00,19.89,19.9,19.88,19.88,5600.0,18.754,18.7634,18.7445,18.7445,5600.0
2007-07-10 10:00:00,19.89,19.93,19.88,19.9,19200.0,18.754,18.7917,18.7445,18.7634,19200.0
2007-07-10 10:05:00,19.91,19.95,19.91,19.95,8200.0,18.7728,18.8106,18.7728,18.8106,8200.0
2007-07-10 10:10:00,19.93,19.98,19.92,19.96,10200.0,18.7917,18.8388,18.7823,18.82,10200.0
2007-07-10 10:15:00,19.96,19.97,19.96,19.97,2800.0,18.82,18.8294,18.82,18.8294,2800.0
2007-07-10 10:20:00,19.96,19.96,19.95,19.95,9200.0,18.82,18.82,18.8106,18.8106,9200.0
2007-07-10 10:25:00,19.95,19.95,19.93,19.93,7400.0,18.8106,18.8106,18.7917,18.7917,7400.0
2007-07-10 10:30:00,19.93,19.93,19.91,19.91,6600.0,18.7917,18.7917,18.7728,18.7728,6600.0
2007-07-10 10:35:00,19.9,19.91,19.9,19.91,8600.0,18.7634,18.7728,18.7634,18.7728,8600.0
2007-07-10 10:40:00,19.92,19.92,19.88,19.88,5400.0,18.7823,18.7823,18.7445,18.7445,5400.0
2007-07-10 10:45:00,19.88,19.88,19.86,19.86,12000.0,18.7445,18.7445,18.7257,18.7257,12000.0
2007-07-10 10:50:00,19.86,19.87,19.85,19.86,16200.0,18.7257,18.7351,18.7163,18.7257,16200.0
2007-07-10 10:55:00,19.86,19.88,19.85,19.87,8600.0,18.7257,18.7445,18.7163,18.7351,8600.0
2007-07-10 11:00:00,19.86,19.87,19.85,19.85,4000.0,18.7257,18.7351,18.7163,18.7163,4000.0
2007-07-10 11:05:00,19.85,19.85,19.84,19.85,7800.0,18.7163,18.7163,18.7068,18.7163,7800.0
2007-07-10 11:10:00,19.85,19.86,19.84,19.86,5800.0,18.7163,18.7257,18.7068,18.7257,5800.0
2007-07-10 11:15:00,19.85,19.9,19.85,19.86,36000.0,18.7163,18.7634,18.7163,18.7257,36000.0
2007-07-10 11:20:00,19.85,19.86,19.85,19.85,6400.0,18.7163,18.7257,18.7163,18.7163,6400.0
2007-07-10 11:25:00,19.86,19.89,19.86,19.88,5800.0,18.7257,18.754,18.7257,18.7445,5800.0
2007-07-10 11:30:00,19.88,19.9,19.88,19.9,9400.0,18.7445,18.7634,18.7445,18.7634,9400.0
2007-07-10 11:35:00,19.91,19.93,19.9,19.93,7600.0,18.7728,18.7917,18.7634,18.7917,7600.0
2007-07-10 11:40:00,19.95,19.97,19.95,19.96,11200.0,18.8106,18.8294,18.8106,18.82,11200.0
2007-07-10 11:45:00,19.96,19.96,19.95,19.96,3600.0,18.82,18.82,18.8106,18.82,3600.0
2007-07-10 11:50:00,19.96,19.97,19.96,19.96,3000.0,18.82,18.8294,18.82,18.82,3000.0
2007-07-10 11:55:00,19.96,19.97,19.96,19.97,4000.0,18.82,18.8294,18.82,18.8294,4000.0
2007-07-10 12:00:00,19.97,20.0,19.97,19.98,6000.0,18.8294,18.8577,18.8294,18.8388,6000.0
2007-07-10 12:05:00,19.99,19.99,19.97,19.98,7800.0,18.8483,18.8483,18.8294,18.8388,7800.0
2007-07-10 12:10:00,19.98,20.0,19.98,19.99,8400.0,18.8388,18.8577,18.8388,18.8483,8400.0
2007-07-10 12:15:00,20.0,20.0,19.99,19.99,2600.0,18.8577,18.8577,18.8483,18.8483,2600.0
2007-07-10 12:20:00,20.0,20.0,19.99,19.99,4000.0,18.8577,18.8577,18.8483,18.8483,4000.0
2007-07-10 12:25:00,20.0,20.0,19.99,19.99,3200.0,18.8577,18.8577,18.8483,18.8483,3200.0
2007-07-10 12:30:00,19.99,20.02,19.99,20.0,2400.0,18.8483,18.8766,18.8483,18.8577,2400.0
2007-07-10 12:35:00,20.0,20.0,20.0,20.0,3800.0,18.8577,18.8577,18.8577,18.8577,3800.0
2007-07-10 12:40:00,20.0,20.04,20.0,20.03,16800.0,18.8577,18.8954,18.8577,18.886,16800.0
2007-07-10 12:45:00,20.03,20.03,19.99,19.99,3600.0,18.886,18.886,18.8483,18.8483,3600.0
2007-07-10 12:50:00,19.98,20.0,19.98,19.99,6200.0,18.8388,18.8577,18.8388,18.8483,6200.0
2007-07-10 12:55:00,19.99,19.99,19.97,19.97,3200.0,18.8483,18.8483,18.8294,18.8294,3200.0
2007-07-10 13:00:00,19.97,20.0,19.93,19.96,10800.0,18.8294,18.8577,18.7917,18.82,10800.0
2007-07-10 13:05:00,19.96,19.96,19.91,19.95,5600.0,18.82,18.82,18.7728,18.8106,5600.0
2007-07-10 13:10:00,19.94,19.96,19.93,19.93,5400.0,18.8011,18.82,18.7917,18.7917,5400.0
2007-07-10 13:15:00,19.94,19.95,19.93,19.93,3200.0,18.8011,18.8106,18.7917,18.7917,3200.0
2007-07-10 13:20:00,19.93,19.93,19.89,19.92,21000.0,18.7917,18.7917,18.754,18.7823,21000.0
2007-07-10 13:25:00,19.93,19.93,19.91,19.91,2600.0,18.7917,18.7917,18.7728,18.7728,2600.0
2007-07-10 13:30:00,19.92,19.93,19.91,19.91,2600.0,18.7823,18.7917,18.7728,18.7728,2600.0
2007-07-10 13:35:00,19.91,19.93,19.91,19.92,7200.0,18.7728,18.7917,18.7728,18.7823,7200.0
2007-07-10 13:40:00,19.93,19.93,19.9,19.91,7400.0,18.7917,18.7917,18.7634,18.7728,7400.0
2007-07-10 13:45:00,19.91,19.92,19.9,19.9,32200.0,18.7728,18.7823,18.7634,18.7634,32200.0
2007-07-10 13:50:00,19.9,19.91,19.85,19.89,48400.0,18.7634,18.7728,18.7163,18.754,48400.0
2007-07-10 13:55:00,19.91,19.91,19.89,19.89,3200.0,18.7728,18.7728,18.754,18.754,3200.0
2007-07-10 14:00:00,19.89,19.93,19.88,19.93,19800.0,18.754,18.7917,18.7445,18.7917,19800.0
2007-07-10 14:05:00,19.93,19.96,19.9,19.91,12200.0,18.7917,18.82,18.7634,18.7728,12200.0
2007-07-10 14:10:00,19.91,19.93,19.91,19.91,6600.0,18.7728,18.7917,18.7728,18.7728,6600.0
2007-07-10 14:15:00,19.92,19.94,19.9,19.94,7800.0,18.7823,18.8011,18.7634,18.8011,7800.0
2007-07-10 14:20:00,19.95,19.98,19.95,19.98,7600.0,18.8106,18.8388,18.8106,18.8388,7600.0
2007-07-10 14:25:00,19.98,19.98,19.95,19.95,7400.0,18.8388,18.8388,18.8106,18.8106,7400.0
2007-07-10 14:30:00,19.95,19.96,19.95,19.95,11000.0,18.8106,18.82,18.8106,18.8106,11000.0
2007-07-10 14:35:00,19.96,19.98,19.9,19.9,28200.0,18.82,18.8388,18.7634,18.7634,28200.0
2007-07-10 14:40:00,19.9,19.92,19.9,19.9,23000.0,18.7634,18.7823,18.7634,18.7634,23000.0
2007-07-10 14:45:00,19.9,19.92,19.9,19.9,8400.0,18.7634,18.7823,18.7634,18.7634,8400.0
2007-07-10 14:50:00,19.9,19.9,19.89,19.9,7200.0,18.7634,18.7634,18.754,18.7634,7200.0
2007-07-10 14:55:00,19.9,19.91,19.89,19.9,10400.0,18.7634,18.7728,18.754,18.7634,10400.0
2007-07-10 15:00:00,19.9,19.91,19.9,19.91,7600.0,18.7634,18.7728,18.7634,18.7728,7600.0
2007-07-10 15:05:00,19.91,19.92,19.9,19.92,20200.0,18.7728,18.7823,18.7634,18.7823,20200.0
2007-07-10 15:10:00,19.92,19.92,19.9,19.91,5600.0,18.7823,18.7823,18.7634,18.7728,5600.0
2007-07-10 15:15:00,19.91,19.92,19.9,19.92,11000.0,18.7728,18.7823,18.7634,18.7823,11000.0
2007-07-10 15:20:00,19.92,19.93,19.91,19.91,25400.0,18.7823,18.7917,18.7728,18.7728,25400.0
2007-07-10 15:25:00,19.91,19.92,19.91,19.91,12800.0,18.7728,18.7823,18.7728,18.7728,12800.0
2007-07-10 15:30:00,19.91,19.91,19.9,19.9,25200.0,18.7728,18.7728,18.7634,18.7634,25200.0
2007-07-10 15:35:00,19.9,19.91,19.89,19.9,17000.0,18.7634,18.7728,18.754,18.7634,17000.0
2007-07-10 15:40:00,19.9,19.91,19.88,19.88,20000.0,18.7634,18.7728,18.7445,18.7445,20000.0
2007-07-10 15:45:00,19.88,19.88,19.86,19.86,8600.0,18.7445,18.7445,18.7257,18.7257,8600.0
2007-07-10 15:50:00,19.86,19.92,19.86,19.9,38200.0,18.7257,18.7823,18.7257,18.7634,38200.0
2007-07-10 15:55:00,19.9,19.92,19.86,19.9,96800.0,18.7634,18.7823,18.7257,18.7634,96800.0
2007-07-11 09:30:00,19.82,19.86,19.79,19.8,4000.0,18.688,18.7257,18.6597,18.6691,4000.0
2007-07-11 09:35:00,19.81,19.84,19.8,19.8,1200.0,18.6785,18.7068,18.6691,18.6691,1200.0
2007-07-11 09:40:00,19.8,19.8,19.75,19.78,6000.0,18.6691,18.6691,18.622,18.6503,6000.0
2007-07-11 09:45:00,19.78,19.79,19.7,19.7,16800.0,18.6503,18.6597,18.5748,18.5748,16800.0
2007-07-11 09:50:00,19.7,19.7,19.65,19.69,21800.0,18.5748,18.5748,18.5277,18.5654,21800.0
2007-07-11 09:55:00,19.68,19.71,19.66,19.68,13600.0,18.556,18.5843,18.5371,18.556,13600.0
2007-07-11 10:00:00,19.65,19.72,19.65,19.72,6200.0,18.5277,18.5937,18.5277,18.5937,6200.0
2007-07-11 10:05:00,19.71,19.73,19.7,19.71,14400.0,18.5843,18.6031,18.5748,18.5843,14400.0
2007-07-11 10:10:00,19.71,19.73,19.71,19.73,2400.0,18.5843,18.6031,18.5843,18.6031,2400.0
2007-07-11 10:15:00,19.73,19.75,19.73,19.75,31200.0,18.6031,18.622,18.6031,18.622,31200.0
2007-07-11 10:20:00,19.75,19.75,19.73,19.73,5600.0,18.622,18.622,18.6031,18.6031,5600.0
2007-07-11 10:25:00,19.73,19.74,19.7,19.72,11000.0,18.6031,18.6125,18.5748,18.5937,11000.0
2007-07-11 10:30:00,19.72,19.72,19.68,19.69,11000.0,18.5937,18.5937,18.556,18.5654,11000.0
2007-07-11 10:35:00,19.7,19.7,19.64,19.68,25200.0,18.5748,18.5748,18.5183,18.556,25200.0
2007-07-11 10:40:00,19.67,19.7,19.66,19.67,6600.0,18.5465,18.5748,18.5371,18.5465,6600.0
2007-07-11 10:45:00,19.66,19.68,19.66,19.68,4200.0,18.5371,18.556,18.5371,18.556,4200.0
2007-07-11 10:50:00,19.68,19.7,19.67,19.68,9200.0,18.556,18.5748,18.5465,18.556,9200.0
2007-07-11 10:55:00,19.68,19.68,19.66,19.66,1800.0,18.556,18.556,18.5371,18.5371,1800.0
2007-07-11 11:00:00,19.66,19.68,19.66,19.68,5200.0,18.5371,18.556,18.5371,18.556,5200.0
2007-07-11 11:05:00,19.68,19.68,19.66,19.66,9200.0,18.556,18.556,18.5371,18.5371,9200.0
2007-07-11 11:10:00,19.67,19.68,19.66,19.67,5600.0,18.5465,18.556,18.5371,18.5465,5600.0
2007-07-11 11:15:00,19.67,19.68,19.66,19.68,6600.0,18.5465,18.556,18.5371,18.556,6600.0
2007-07-11 11:20:00,19.67,19.68,19.66,19.67,10200.0,18.5465,18.556,18.5371,18.5465,10200.0
2007-07-11 11:25:00,19.68,19.68,19.66,19.67,9800.0,18.556,18.556,18.5371,18.5465,9800.0
2007-07-11 11:30:00,19.67,19.68,19.66,19.67,9600.0,18.5465,18.556,18.5371,18.5465,9600.0
2007-07-11 11:35:00,19.67,19.68,19.66,19.67,4800.0,18.5465,18.556,18.5371,18.5465,4800.0
2007-07-11 11:40:00,19.67,19.68,19.67,19.68,6000.0,18.5465,18.556,18.5465,18.556,6000.0
2007-07-11 11:45:00,19.68,19.68,19.67,19.68,66000.0,18.556,18.556,18.5465,18.556,66000.0
2007-07-11 11:50:00,19.68,19.69,19.68,19.68,3600.0,18.556,18.5654,18.556,18.556,3600.0
2007-07-11 11:55:00,19.68,19.7,19.68,19.7,1800.0,18.556,18.5748,18.556,18.5748,1800.0
2007-07-11 12:00:00,19.72,19.78,19.72,19.78,11600.0,18.5937,18.6503,18.5937,18.6503,11600.0
2007-07-11 12:05:00,19.79,19.83,19.79,19.83,9200.0,18.6597,18.6974,18.6597,18.6974,9200.0
2007-07-11 12:10:00,19.83,19.85,19.82,19.85,14400.0,18.6974,18.7163,18.688,18.7163,14400.0
2007-07-11 12:15:00,19.85,19.85,19.8,19.83,13000.0,18.7163,18.7163,18.6691,18.6974,13000.0
2007-07-11 12:20:00,19.83,19.84,19.81,19.81,7200.0,18.6974,18.7068,18.6785,18.6785,7200.0
2007-07-11 12:25:00,19.82,19.83,19.82,19.83,1000.0,18.688,18.6974,18.688,18.6974,1000.0
2007-07-11 12:30:00,19.82,19.83,19.81,19.82,3600.0,18.688,18.6974,18.6785,18.688,3600.0
2007-07-11 12:35:00,19.82,19.82,19.81,19.81,2400.0,18.688,18.688,18.6785,18.6785,2400.0
2007-07-11 12:40:00,19.8,19.81,19.8,19.8,2200.0,18.6691,18.6785,18.6691,18.6691,2200.0
2007-07-11 12:45:00,19.8,19.8,19.75,19.76,6800.0,18.6691,18.6691,18.622,18.6314,6800.0
2007-07-11 12:50:00,19.77,19.79,19.77,19.79,1600.0,18.6408,18.6597,18.6408,18.6597,1600.0
2007-07-11 12:55:00,19.78,19.78,19.75,19.75,7800.0,18.6503,18.6503,18.622,18.622,7800.0
2007-07-11 13:00:00,19.77,19.79,19.77,19.78,1800.0,18.6408,18.6597,18.6408,18.6503,1800.0
2007-07-11 13:05:00,19.78,19.78,19.78,19.78,400.0,18.6503,18.6503,18.6503,18.6503,400.0
2007-07-11 13:10:00,19.78,19.78,19.75,19.77,3000.0,18.6503,18.6503,18.622,18.6408,3000.0
2007-07-11 13:15:00,19.77,19.78,19.77,19.78,2400.0,18.6408,18.6503,18.6408,18.6503,2400.0
2007-07-11 13:20:00,19.77,19.77,19.75,19.75,14800.0,18.6408,18.6408,18.622,18.622,14800.0
2007-07-11 13:25:00,19.75,19.76,19.74,19.76,11800.0,18.622,18.6314,18.6125,18.6314,11800.0
2007-07-11 13:30:00,19.77,19.77,19.76,19.77,2400.0,18.6408,18.6408,18.6314,18.6408,2400.0
2007-07-11 13:35:00,19.79,19.79,19.75,19.78,14000.0,18.6597,18.6597,18.622,18.6503,14000.0
2007-07-11 13:40:00,19.79,19.79,19.77,19.77,1200.0,18.6597,18.6597,18.6408,18.6408,1200.0
2007-07-11 13:45:00,19.79,19.81,19.77,19.81,13000.0,18.6597,18.6785,18.6408,18.6785,13000.0
2007-07-11 13:50:00,19.82,19.84,19.81,19.82,11400.0,18.688,18.7068,18.6785,18.688,11400.0
2007-07-11 13:55:00,19.82,19.83,19.79,19.81,31400.0,18.688,18.6974,18.6597,18.6785,31400.0
2007-07-11 14:00:00,19.81,19.83,19.77,19.8,24800.0,18.6785,18.6974,18.6408,18.6691,24800.0
2007-07-11 14:05:00,19.79,19.79,19.77,19.79,4800.0,18.6597,18.6597,18.6408,18.6597,4800.0
2007-07-11 14:10:00,19.79,19.84,19.79,19.84,8600.0,18.6597,18.7068,18.6597,18.7068,8600.0
2007-07-11 14:15:00,19.84,19.87,19.83,19.86,18000.0,18.7068,18.7351,18.6974,18.7257,18000.0
2007-07-11 14:20:00,19.85,19.86,19.84,19.84,6000.0,18.7163,18.7257,18.7068,18.7068,6000.0
2007-07-11 14:25:00,19.84,19.86,19.83,19.84,6000.0,18.7068,18.7257,18.6974,18.7068,6000.0
2007-07-11 14:30:00,19.85,19.86,19.8,19.8,8600.0,18.7163,18.7257,18.6691,18.6691,8600.0
2007-07-11 14:35:00,19.8,19.83,19.8,19.81,5800.0,18.6691,18.6974,18.6691,18.6785,5800.0
2007-07-11 14:40:00,19.8,19.8,19.78,19.8,4400.0,18.6691,18.6691,18.6503,18.6691,4400.0
2007-07-11 14:45:00,19.79,19.81,19.78,19.79,5200.0,18.6597,18.6785,18.6503,18.6597,5200.0
2007-07-11 14:50:00,19.8,19.8,19.78,19.78,4000.0,18.6691,18.6691,18.6503,18.6503,4000.0
2007-07-11 14:55:00,19.79,19.79,19.75,19.77,5000.0,18.6597,18.6597,18.622,18.6408,5000.0
2007-07-11 15:00:00,19.76,19.78,19.75,19.75,9400.0,18.6314,18.6503,18.622,18.622,9400.0
2007-07-11 15:05:00,19.75,19.78,19.75,19.78,19200.0,18.622,18.6503,18.622,18.6503,19200.0
2007-07-11 15:10:00,19.78,19.78,19.75,19.77,6200.0,18.6503,18.6503,18.622,18.6408,6200.0
2007-07-11 15:15:00,19.76,19.77,19.75,19.77,6800.0,18.6314,18.6408,18.622,18.6408,6800.0
2007-07-11 15:20:00,19.77,19.77,19.76,19.77,3200.0,18.6408,18.6408,18.6314,18.6408,3200.0
2007-07-11 15:25:00,19.77,19.78,19.76,19.77,8200.0,18.6408,18.6503,18.6314,18.6408,8200.0
2007-07-11 15:30:00,19.77,19.79,19.77,19.78,16800.0,18.6408,18.6597,18.6408,18.6503,16800.0
2007-07-11 15:35:00,19.79,19.79,19.77,19.79,6000.0,18.6597,18.6597,18.6408,18.6597,6000.0
2007-07-11 15:40:00,19.79,19.81,19.79,19.8,8600.0,18.6597,18.6785,18.6597,18.6691,8600.0
2007-07-11 15:45:00,19.8,19.83,19.8,19.83,12200.0,18.6691,18.6974,18.6691,18.6974,12200.0
2007-07-11 15:50:00,19.83,19.84,19.83,19.83,9200.0,18.6974,18.7068,18.6974,18.6974,9200.0
2007-07-11 15:55:00,19.83,19.84,19.82,19.83,15000.0,18.6974,18.7068,18.688,18.6974,15000.0
2007-07-12 09:30:00,19.92,19.95,19.92,19.95,5800.0,18.7823,18.8106,18.7823,18.8106,5800.0
2007-07-12 09:35:00,19.94,20.07,19.94,20.0,8000.0,18.8011,18.9237,18.8011,18.8577,8000.0
2007-07-12 09:40:00,20.01,20.1,19.98,20.05,22400.0,18.8671,18.952,18.8388,18.9048,22400.0
2007-07-12 09:45:00,20.06,20.09,20.05,20.09,20600.0,18.9143,18.9426,18.9048,18.9426,20600.0
2007-07-12 09:50:00,20.09,20.09,20.04,20.08,7200.0,18.9426,18.9426,18.8954,18.9331,7200.0
2007-07-12 09:55:00,20.09,20.1,20.08,20.09,8000.0,18.9426,18.952,18.9331,18.9426,8000.0
2007-07-12 10:00:00,20.09,20.17,20.09,20.13,20400.0,18.9426,19.018,18.9426,18.9803,20400.0
2007-07-12 10:05:00,20.13,20.13,20.11,20.11,8000.0,18.9803,18.9803,18.9614,18.9614,8000.0
2007-07-12 10:10:00,20.1,20.11,20.09,20.1,8200.0,18.952,18.9614,18.9426,18.952,8200.0
2007-07-12 10:15:00,20.09,20.1,20.08,20.08,4400.0,18.9426,18.952,18.9331,18.9331,4400.0
2007-07-12 10:20:00,20.08,20.08,20.0,20.0,10000.0,18.9331,18.9331,18.8577,18.8577,10000.0
2007-07-12 10:25:00,19.99,19.99,19.93,19.97,29400.0,18.8483,18.8483,18.7917,18.8294,29400.0
2007-07-12 10:30:00,19.97,20.03,19.97,20.0,7200.0,18.8294,18.886,18.8294,18.8577,7200.0
2007-07-12 10:35:00,20.01,20.01,19.96,19.97,4400.0,18.8671,18.8671,18.82,18.8294,4400.0
2007-07-12 10:40:00,19.97,19.97,19.95,19.96,800.0,18.8294,18.8294,18.8106,18.82,800.0
2007-07-12 10:45:00,19.97,19.97,19.95,19.97,1400.0,18.8294,18.8294,18.8106,18.8294,1400.0
2007-07-12 10:50:00,19.97,19.97,19.95,19.95,2600.0,18.8294,18.8294,18.8106,18.8106,2600.0
2007-07-12 10:55:00,19.94,19.96,19.94,19.95,10800.0,18.8011,18.82,18.8011,18.8106,10800.0
2007-07-12 11:00:00,19.95,19.95,19.93,19.93,2200.0,18.8106,18.8106,18.7917,18.7917,2200.0
2007-07-12 11:05:00,19.91,19.91,19.9,19.91,2800.0,18.7728,18.7728,18.7634,18.7728,2800.0
2007-07-12 11:10:00,19.88,19.9,19.88,19.9,1800.0,18.7445,18.7634,18.7445,18.7634,1800.0
2007-07-12 11:15:00,19.9,19.92,19.89,19.92,4400.0,18.7634,18.7823,18.754,18.7823,4400.0
2007-07-12 11:20:00,19.92,19.93,19.9,19.9,3400.0,18.7823,18.7917,18.7634,18.7634,3400.0
2007-07-12 11:25:00,19.9,19.91,19.88,19.9,5200.0,18.7634,18.7728,18.7445,18.7634,5200.0
2007-07-12 11:30:00,19.9,19.9,19.88,19.88,3000.0,18.7634,18.7634,18.7445,18.7445,3000.0
2007-07-12 11:35:00,19.89,19.9,19.89,19.9,3600.0,18.754,18.7634,18.754,18.7634,3600.0
2007-07-12 11:40:00,19.91,19.93,19.89,19.89,3600.0,18.7728,18.7917,18.754,18.754,3600.0
2007-07-12 11:45:00,19.89,19.89,19.86,19.88,4400.0,18.754,18.754,18.7257,18.7445,4400.0
2007-07-12 11:50:00,19.88,19.89,19.88,19.89,2200.0,18.7445,18.754,18.7445,18.754,2200.0
2007-07-12 11:55:00,19.89,19.89,19.89,19.89,1400.0,18.754,18.754,18.754,18.754,1400.0
2007-07-12 12:00:00,19.88,19.89,19.87,19.89,6400.0,18.7445,18.754,18.7351,18.754,6400.0
2007-07-12 12:05:00,19.89,19.89,19.86,19.89,4000.0,18.754,18.754,18.7257,18.754,4000.0
2007-07-12 12:10:00,19.86,19.89,19.86,19.89,7600.0,18.7257,18.754,18.7257,18.754,7600.0
2007-07-12 12:15:00,19.88,19.88,19.86,19.86,3400.0,18.7445,18.7445,18.7257,18.7257,3400.0
2007-07-12 12:20:00,19.86,19.86,19.86,19.86,400.0,18.7257,18.7257,18.7257,18.7257,400.0
2007-07-12 12:25:00,19.86,19.89,19.86,19.89,6000.0,18.7257,18.754,18.7257,18.754,6000.0
2007-07-12 12:30:00,19.86,19.89,19.86,19.86,5000.0,18.7257,18.754,18.7257,18.7257,5000.0
2007-07-12 12:35:00,19.88,19.89,19.86,19.88,4200.0,18.7445,18.754,18.7257,18.7445,4200.0
2007-07-12 12:40:00,19.88,19.89,19.88,19.89,2000.0,18.7445,18.754,18.7445,18.754,2000.0
2007-07-12 12:45:00,19.89,19.9,19.89,19.89,1800.0,18.754,18.7634,18.754,18.754,1800.0
2007-07-12 12:50:00,19.9,19.9,19.89,19.89,1400.0,18.7634,18.7634,18.754,18.754,1400.0
2007-07-12 12:55:00,19.9,19.9,19.9,19.9,2000.0,18.7634,18.7634,18.7634,18.7634,2000.0
2007-07-12 13:00:00,19.9,19.91,19.88,19.88,5600.0,18.7634,18.7728,18.7445,18.7445,5600.0
2007-07-12 13:05:00,19.87,19.88,19.86,19.86,3200.0,18.7351,18.7445,18.7257,18.7257,3200.0
2007-07-12 13:10:00,19.87,19.87,19.87,19.87,1200.0,18.7351,18.7351,18.7351,18.7351,1200.0
2007-07-12 13:15:00,19.87,19.88,19.87,19.87,1200.0,18.7351,18.7445,18.7351,18.7351,1200.0
2007-07-12 13:20:00,19.87,19.88,19.87,19.88,2000.0,18.7351,18.7445,18.7351,18.7445,2000.0
2007-07-12 13:25:00,19.86,19.89,19.86,19.88,7400.0,18.7257,18.754,18.7257,18.7445,7400.0
2007-07-12 13:30:00,19.88,19.88,19.87,19.88,3600.0,18.7445,18.7445,18.7351,18.7445,3600.0
2007-07-12 13:35:00,19.86,19.88,19.86,19.87,2400.0,18.7257,18.7445,18.7257,18.7351,2400.0
2007-07-12 13:40:00,19.88,19.88,19.87,19.87,5600.0,18.7445,18.7445,18.7351,18.7351,5600.0
2007-07-12 13:45:00,19.87,19.88,19.86,19.86,3200.0,18.7351,18.7445,18.7257,18.7257,3200.0
2007-07-12 13:50:00,19.87,19.88,19.86,19.86,6600.0,18.7351,18.7445,18.7257,18.7257,6600.0
2007-07-12 13:55:00,19.87,19.87,19.86,19.86,6600.0,18.7351,18.7351,18.7257,18.7257,6600.0
2007-07-12 14:00:00,19.85,19.86,19.85,19.85,4800.0,18.7163,18.7257,18.7163,18.7163,4800.0
2007-07-12 14:05:00,19.85,19.86,19.85,19.86,2200.0,18.7163,18.7257,18.7163,18.7257,2200.0
2007-07-12 14:10:00,19.85,19.86,19.85,19.86,3000.0,18.7163,18.7257,18.7163,18.7257,3000.0
2007-07-12 14:15:00,19.85,19.86,19.85,19.85,1800.0,18.7163,18.7257,18.7163,18.7163,1800.0
2007-07-12 14:20:00,19.85,19.86,19.82,19.84,18600.0,18.7163,18.7257,18.688,18.7068,18600.0
2007-07-12 14:25:00,19.84,19.84,19.82,19.82,12600.0,18.7068,18.7068,18.688,18.688,12600.0
2007-07-12 14:30:00,19.83,19.83,19.82,19.83,17000.0,18.6974,18.6974,18.688,18.6974,17000.0
2007-07-12 14:35:00,19.83,19.83,19.82,19.83,4400.0,18.6974,18.6974,18.688,18.6974,4400.0
2007-07-12 14:40:00,19.83,19.83,19.83,19.83,8600.0,18.6974,18.6974,18.6974,18.6974,8600.0
2007-07-12 14:45:00,19.83,19.84,19.83,19.84,6200.0,18.6974,18.7068,18.6974,18.7068,6200.0
2007-07-12 14:50:00,19.84,19.85,19.84,19.85,6400.0,18.7068,18.7163,18.7068,18.7163,6400.0
2007-07-12 14:55:00,19.85,19.88,19.85,19.87,27000.0,18.7163,18.7445,18.7163,18.7351,27000.0
2007-07-12 15:00:00,19.88,19.88,19.85,19.86,16200.0,18.7445,18.7445,18.7163,18.7257,16200.0
2007-07-12 15:05:00,19.85,19.86,19.84,19.84,24800.0,18.7163,18.7257,18.7068,18.7068,24800.0
2007-07-12 15:10:00,19.85,19.85,19.84,19.84,37200.0,18.7163,18.7163,18.7068,18.7068,37200.0
2007-07-12 15:15:00,19.84,19.85,19.83,19.84,17200.0,18.7068,18.7163,18.6974,18.7068,17200.0
2007-07-12 15:20:00,19.84,19.85,19.84,19.85,8800.0,18.7068,18.7163,18.7068,18.7163,8800.0
2007-07-12 15:25:00,19.85,19.87,19.85,19.87,22400.0,18.7163,18.7351,18.7163,18.7351,22400.0
2007-07-12 15:30:00,19.88,19.91,19.83,19.89,97000.0,18.7445,18.7728,18.6974,18.754,97000.0
2007-07-12 15:35:00,19.89,19.9,19.86,19.87,92800.0,18.754,18.7634,18.7257,18.7351,92800.0
2007-07-12 15:40:00,19.87,19.88,19.86,19.86,22600.0,18.7351,18.7445,18.7257,18.7257,22600.0
2007-07-12 15:45:00,19.86,19.89,19.86,19.88,8600.0,18.7257,18.754,18.7257,18.7445,8600.0
2007-07-12 15:50:00,19.88,19.91,19.88,19.9,30200.0,18.7445,18.7728,18.7445,18.7634,30200.0
2007-07-12 15:55:00,19.9,19.94,19.89,19.93,44600.0,18.7634,18.8011,18.754,18.7917,44600.0
2007-07-13 09:30:00,19.85,19.97,19.85,19.97,11800.0,18.7163,18.8294,18.7163,18.8294,11800.0
2007-07-13 09:35:00,19.95,19.97,19.94,19.96,4200.0,18.8106,18.8294,18.8011,18.82,4200.0
2007-07-13 09:40:00,19.97,19.99,19.95,19.99,4800.0,18.8294,18.8483,18.8106,18.8483,4800.0
2007-07-13 09:45:00,19.98,19.98,19.93,19.96,7400.0,18.8388,18.8388,18.7917,18.82,7400.0
2007-07-13 09:50:00,19.97,19.98,19.96,19.96,5200.0,18.8294,18.8388,18.82,18.82,5200.0
2007-07-13 09:55:00,19.93,19.93,19.83,19.86,5600.0,18.7917,18.7917,18.6974,18.7257,5600.0
2007-07-13 10:00:00,19.86,19.91,19.86,19.9,7000.0,18.7257,18.7728,18.7257,18.7634,7000.0
2007-07-13 10:05:00,19.91,19.95,19.91,19.93,6600.0,18.7728,18.8106,18.7728,18.7917,6600.0
2007-07-13 10:10:00,19.93,19.94,19.92,19.94,3800.0,18.7917,18.8011,18.7823,18.8011,3800.0
2007-07-13 10:15:00,19.95,19.97,19.95,19.96,14600.0,18.8106,18.8294,18.8106,18.82,14600.0
2007-07-13 10:20:00,19.96,19.99,19.95,19.95,19800.0,18.82,18.8483,18.8106,18.8106,19800.0
2007-07-13 10:25:00,19.95,20.0,19.95,20.0,6600.0,18.8106,18.8577,18.8106,18.8577,6600.0
2007-07-13 10:30:00,20.0,20.05,19.99,20.05,8600.0,18.8577,18.9048,18.8483,18.9048,8600.0
2007-07-13 10:35:00,20.05,20.06,20.04,20.05,5000.0,18.9048,18.9143,18.8954,18.9048,5000.0
2007-07-13 10:40:00,20.06,20.12,20.06,20.1,5400.0,18.9143,18.9708,18.9143,18.952,5400.0
2007-07-13 10:45:00,20.1,20.13,20.1,20.12,8000.0,18.952,18.9803,18.952,18.9708,8000.0
2007-07-13 10:50:00,20.13,20.13,20.1,20.12,3000.0,18.9803,18.9803,18.952,18.9708,3000.0
2007-07-13 10:55:00,20.13,20.13,20.11,20.11,1800.0,18.9803,18.9803,18.9614,18.9614,1800.0
2007-07-13 11:00:00,20.11,20.11,20.11,20.11,1800.0,18.9614,18.9614,18.9614,18.9614,1800.0
2007-07-13 11:05:00,20.11,20.11,20.1,20.1,6600.0,18.9614,18.9614,18.952,18.952,6600.0
2007-07-13 11:10:00,20.1,20.1,20.06,20.07,3600.0,18.952,18.952,18.9143,18.9237,3600.0
2007-07-13 11:15:00,20.07,20.08,20.06,20.07,4000.0,18.9237,18.9331,18.9143,18.9237,4000.0
2007-07-13 11:20:00,20.06,20.07,20.05,20.07,4800.0,18.9143,18.9237,18.9048,18.9237,4800.0
2007-07-13 11:25:00,20.07,20.07,20.06,20.06,1600.0,18.9237,18.9237,18.9143,18.9143,1600.0
2007-07-13 11:30:00,20.06,20.07,20.04,20.04,4400.0,18.9143,18.9237,18.8954,18.8954,4400.0
2007-07-13 11:35:00,20.05,20.05,20.02,20.04,6600.0,18.9048,18.9048,18.8766,18.8954,6600.0
2007-07-13 11:40:00,20.04,20.07,20.01,20.02,16200.0,18.8954,18.9237,18.8671,18.8766,16200.0
2007-07-13 11:45:00,20.03,20.03,20.01,20.02,2600.0,18.886,18.886,18.8671,18.8766,2600.0
2007-07-13 11:50:00,20.03,20.03,20.01,20.03,8000.0,18.886,18.886,18.8671,18.886,8000.0
2007-07-13 11:55:00,20.03,20.03,20.02,20.02,3000.0,18.886,18.886,18.8766,18.8766,3000.0
2007-07-13 12:00:00,20.03,20.03,20.01,20.02,2200.0,18.886,18.886,18.8671,18.8766,2200.0
2007-07-13 12:05:00,20.01,20.02,20.0,20.02,5200.0,18.8671,18.8766,18.8577,18.8766,5200.0
2007-07-13 12:10:00,20.0,20.05,20.0,20.05,4800.0,18.8577,18.9048,18.8577,18.9048,4800.0
2007-07-13 12:15:00,20.06,20.07,20.06,20.07,2200.0,18.9143,18.9237,18.9143,18.9237,2200.0
2007-07-13 12:20:00,20.07,20.08,20.06,20.06,1600.0,18.9237,18.9331,18.9143,18.9143,1600.0
2007-07-13 12:25:00,20.07,20.07,20.0,20.0,6200.0,18.9237,18.9237,18.8577,18.8577,6200.0
2007-07-13 12:30:00,20.01,20.04,20.0,20.04,6200.0,18.8671,18.8954,18.8577,18.8954,6200.0
2007-07-13 12:35:00,20.03,20.04,20.02,20.03,3200.0,18.886,18.8954,18.8766,18.886,3200.0
2007-07-13 12:40:00,20.04,20.08,20.04,20.08,3400.0,18.8954,18.9331,18.8954,18.9331,3400.0
2007-07-13 12:45:00,20.08,20.09,20.08,20.08,2000.0,18.9331,18.9426,18.9331,18.9331,2000.0
2007-07-13 12:50:00,20.08,20.08,20.07,20.07,1400.0,18.9331,18.9331,18.9237,18.9237,1400.0
2007-07-13 12:55:00,20.08,20.08,20.08,20.08,1800.0,18.9331,18.9331,18.9331,18.9331,1800.0
2007-07-13 13:00:00,20.09,20.09,20.08,20.09,1800.0,18.9426,18.9426,18.9331,18.9426,1800.0
2007-07-13 13:05:00,20.08,20.09,20.08,20.09,2000.0,18.9331,18.9426,18.9331,18.9426,2000.0
2007-07-13 13:10:00,20.1,20.1,20.09,20.1,3800.0,18.952,18.952,18.9426,18.952,3800.0
2007-07-13 13:15:00,20.11,20.11,20.1,20.11,2800.0,18.9614,18.9614,18.952,18.9614,2800.0
2007-07-13 13:20:00,20.11,20.11,20.11,20.11,3800.0,18.9614,18.9614,18.9614,18.9614,3800.0
2007-07-13 13:25:00,20.11,20.12,20.11,20.11,7000.0,18.9614,18.9708,18.9614,18.9614,7000.0
2007-07-13 13:30:00,20.11,20.11,20.1,20.11,3000.0,18.9614,18.9614,18.952,18.9614,3000.0
2007-07-13 13:35:00,20.11,20.11,20.1,20.1,6800.0,18.9614,18.9614,18.952,18.952,6800.0
2007-07-13 13:40:00,20.1,20.1,20.09,20.09,4200.0,18.952,18.952,18.9426,18.9426,4200.0
2007-07-13 13:45:00,20.09,20.1,20.09,20.1,1400.0,18.9426,18.952,18.9426,18.952,1400.0
2007-07-13 13:50:00,20.09,20.1,20.08,20.08,2600.0,18.9426,18.952,18.9331,18.9331,2600.0
2007-07-13 13:55:00,20.08,20.09,20.08,20.09,1800.0,18.9331,18.9426,18.9331,18.9426,1800.0
2007-07-13 14:00:00,20.09,20.09,20.07,20.07,5000.0,18.9426,18.9426,18.9237,18.9237,5000.0
2007-07-13 14:05:00,20.08,20.1,20.06,20.09,13200.0,18.9331,18.952,18.9143,18.9426,13200.0
2007-07-13 14:10:00,20.09,20.1,20.08,20.09,4600.0,18.9426,18.952,18.9331,18.9426,4600.0
2007-07-13 14:15:00,20.09,20.1,20.08,20.08,3800.0,18.9426,18.952,18.9331,18.9331,3800.0
2007-07-13 14:20:00,20.09,20.09,20.05,20.05,5200.0,18.9426,18.9426,18.9048,18.9048,5200.0
2007-07-13 14:25:00,20.06,20.06,20.02,20.03,6600.0,18.9143,18.9143,18.8766,18.886,6600.0
2007-07-13 14:30:00,20.02,20.03,20.02,20.03,7400.0,18.8766,18.886,18.8766,18.886,7400.0
2007-07-13 14:35:00,20.03,20.06,20.03,20.05,6400.0,18.886,18.9143,18.886,18.9048,6400.0
2007-07-13 14:40:00,20.05,20.08,20.05,20.08,7400.0,18.9048,18.9331,18.9048,18.9331,7400.0
2007-07-13 14:45:00,20.08,20.08,20.06,20.07,5600.0,18.9331,18.9331,18.9143,18.9237,5600.0
2007-07-13 14:50:00,20.06,20.08,20.06,20.07,8600.0,18.9143,18.9331,18.9143,18.9237,8600.0
2007-07-13 14:55:00,20.06,20.07,20.06,20.06,8400.0,18.9143,18.9237,18.9143,18.9143,8400.0
2007-07-13 15:00:00,20.06,20.07,20.05,20.07,20600.0,18.9143,18.9237,18.9048,18.9237,20600.0
2007-07-13 15:05:00,20.07,20.07,20.07,20.07,6400.0,18.9237,18.9237,18.9237,18.9237,6400.0
2007-07-13 15:10:00,20.07,20.08,20.06,20.07,19400.0,18.9237,18.9331,18.9143,18.9237,19400.0
2007-07-13 15:15:00,20.07,20.11,20.07,20.1,9200.0,18.9237,18.9614,18.9237,18.952,9200.0
2007-07-13 15:20:00,20.11,20.12,20.1,20.12,6000.0,18.9614,18.9708,18.952,18.9708,6000.0
2007-07-13 15:25:00,20.12,20.15,20.12,20.15,12600.0,18.9708,18.9991,18.9708,18.9991,12600.0
2007-07-13 15:30:00,20.14,20.16,20.14,20.15,13000.0,18.9897,19.0086,18.9897,18.9991,13000.0
2007-07-13 15:35:00,20.15,20.16,20.15,20.16,8000.0,18.9991,19.0086,18.9991,19.0086,8000.0
2007-07-13 15:40:00,20.16,20.18,20.16,20.18,10400.0,19.0086,19.0274,19.0086,19.0274,10400.0
2007-07-13 15:45:00,20.18,20.19,20.17,20.17,15400.0,19.0274,19.0368,19.018,19.018,15400.0
2007-07-13 15:50:00,20.17,20.2,20.15,20.2,17200.0,19.018,19.0463,18.9991,19.0463,17200.0
2007-07-13 15:55:00,20.2,20.21,20.15,20.18,28000.0,19.0463,19.0557,18.9991,19.0274,28000.0
2007-07-16 09:30:00,20.05,20.13,19.91,20.0,13200.0,18.9048,18.9803,18.7728,18.8577,13200.0
2007-07-16 09:35:00,20.05,20.09,20.04,20.08,1400.0,18.9048,18.9426,18.8954,18.9331,1400.0
2007-07-16 09:40:00,20.07,20.07,19.97,19.99,5000.0,18.9237,18.9237,18.8294,18.8483,5000.0
2007-07-16 09:45:00,20.0,20.0,19.99,20.0,10200.0,18.8577,18.8577,18.8483,18.8577,10200.0
2007-07-16 09:50:00,20.0,20.0,19.97,19.97,4000.0,18.8577,18.8577,18.8294,18.8294,4000.0
2007-07-16 09:55:00,19.96,20.0,19.95,20.0,2800.0,18.82,18.8577,18.8106,18.8577,2800.0
2007-07-16 10:00:00,19.99,20.0,19.97,19.98,14000.0,18.8483,18.8577,18.8294,18.8388,14000.0
2007-07-16 10:05:00,19.98,20.02,19.96,20.01,12800.0,18.8388,18.8766,18.82,18.8671,12800.0
2007-07-16 10:10:00,20.0,20.02,19.98,20.02,8000.0,18.8577,18.8766,18.8388,18.8766,8000.0
2007-07-16 10:15:00,20.03,20.06,20.03,20.06,2400.0,18.886,18.9143,18.886,18.9143,2400.0
2007-07-16 10:20:00,20.07,20.1,20.03,20.07,25800.0,18.9237,18.952,18.886,18.9237,25800.0
2007-07-16 10:25:00,20.11,20.17,20.11,20.17,18200.0,18.9614,19.018,18.9614,19.018,18200.0
2007-07-16 10:30:00,20.17,20.21,20.16,20.21,16000.0,19.018,19.0557,19.0086,19.0557,16000.0
2007-07-16 10:35:00,20.2,20.21,20.18,20.21,11000.0,19.0463,19.0557,19.0274,19.0557,11000.0
2007-07-16 10:40:00,20.21,20.21,20.18,20.2,13800.0,19.0557,19.0557,19.0274,19.0463,13800.0
2007-07-16 10:45:00,20.18,20.2,20.17,20.17,4800.0,19.0274,19.0463,19.018,19.018,4800.0
2007-07-16 10:50:00,20.15,20.18,20.15,20.18,5600.0,18.9991,19.0274,18.9991,19.0274,5600.0
2007-07-16 10:55:00,20.18,20.23,20.18,20.2,19400.0,19.0274,19.0746,19.0274,19.0463,19400.0
2007-07-16 11:00:00,20.2,20.25,20.18,20.25,17800.0,19.0463,19.0934,19.0274,19.0934,17800.0
2007-07-16 11:05:00,20.24,20.29,20.24,20.29,15800.0,19.084,19.1311,19.084,19.1311,15800.0
2007-07-16 11:10:00,20.27,20.31,20.27,20.28,16400.0,19.1123,19.15,19.1123,19.1217,16400.0
2007-07-16 11:15:00,20.28,20.29,20.24,20.24,23000.0,19.1217,19.1311,19.084,19.084,23000.0
2007-07-16 11:20:00,20.24,20.24,20.19,20.21,22200.0,19.084,19.084,19.0368,19.0557,22200.0
2007-07-16 11:25:00,20.21,20.21,20.17,20.17,10400.0,19.0557,19.0557,19.018,19.018,10400.0
2007-07-16 11:30:00,20.17,20.18,20.16,20.16,7800.0,19.018,19.0274,19.0086,19.0086,7800.0
2007-07-16 11:35:00,20.14,20.14,20.12,20.12,7800.0,18.9897,18.9897,18.9708,18.9708,7800.0
2007-07-16 11:40:00,20.11,20.13,20.11,20.11,12000.0,18.9614,18.9803,18.9614,18.9614,12000.0
2007-07-16 11:45:00,20.11,20.11,20.09,20.09,9600.0,18.9614,18.9614,18.9426,18.9426,9600.0
2007-07-16 11:50:00,20.09,20.1,20.09,20.09,4400.0,18.9426,18.952,18.9426,18.9426,4400.0
2007-07-16 11:55:00,20.09,20.09,20.04,20.07,38200.0,18.9426,18.9426,18.8954,18.9237,38200.0
2007-07-16 12:00:00,20.07,20.08,20.0,20.02,37400.0,18.9237,18.9331,18.8577,18.8766,37400.0
2007-07-16 12:05:00,20.03,20.05,20.02,20.03,13800.0,18.886,18.9048,18.8766,18.886,13800.0
2007-07-16 12:10:00,20.03,20.03,20.01,20.01,11600.0,18.886,18.886,18.8671,18.8671,11600.0
2007-07-16 12:15:00,20.01,20.02,19.97,19.97,20200.0,18.8671,18.8766,18.8294,18.8294,20200.0
2007-07-16 12:20:00,19.98,19.99,19.97,19.98,9600.0,18.8388,18.8483,18.8294,18.8388,9600.0
2007-07-16 12:25:00,19.98,20.01,19.98,20.01,14000.0,18.8388,18.8671,18.8388,18.8671,14000.0
2007-07-16 12:30:00,20.0,20.02,20.0,20.0,7800.0,18.8577,18.8766,18.8577,18.8577,7800.0
2007-07-16 12:35:00,20.0,20.02,20.0,20.02,4600.0,18.8577,18.8766,18.8577,18.8766,4600.0
2007-07-16 12:40:00,20.0,20.01,20.0,20.0,6200.0,18.8577,18.8671,18.8577,18.8577,6200.0
2007-07-16 12:45:00,20.0,20.0,19.99,20.0,7600.0,18.8577,18.8577,18.8483,18.8577,7600.0
2007-07-16 12:50:00,20.0,20.04,19.96,20.02,96400.0,18.8577,18.8954,18.82,18.8766,96400.0
2007-07-16 12:55:00,20.02,20.02,19.99,20.0,4400.0,18.8766,18.8766,18.8483,18.8577,4400.0
2007-07-16 13:00:00,20.0,20.0,20.0,20.0,1400.0,18.8577,18.8577,18.8577,18.8577,1400.0
2007-07-16 13:05:00,20.0,20.0,19.94,19.97,29600.0,18.8577,18.8577,18.8011,18.8294,29600.0
2007-07-16 13:10:00,19.96,19.96,19.91,19.95,17000.0,18.82,18.82,18.7728,18.8106,17000.0
2007-07-16 13:15:00,19.94,19.94,19.93,19.93,1400.0,18.8011,18.8011,18.7917,18.7917,1400.0
2007-07-16 13:20:00,19.92,19.95,19.92,19.94,3600.0,18.7823,18.8106,18.7823,18.8011,3600.0
2007-07-16 13:25:00,19.94,19.95,19.93,19.94,2400.0,18.8011,18.8106,18.7917,18.8011,2400.0
2007-07-16 13:30:00,19.93,19.93,19.9,19.92,5600.0,18.7917,18.7917,18.7634,18.7823,5600.0
2007-07-16 13:35:00,19.92,19.93,19.89,19.91,7600.0,18.7823,18.7917,18.754,18.7728,7600.0
2007-07-16 13:40:00,19.9,19.9,19.88,19.89,5000.0,18.7634,18.7634,18.7445,18.754,5000.0
2007-07-16 13:45:00,19.89,19.91,19.89,19.91,5000.0,18.754,18.7728,18.754,18.7728,5000.0
2007-07-16 13:50:00,19.91,19.91,19.86,19.89,11600.0,18.7728,18.7728,18.7257,18.754,11600.0
2007-07-16 13:55:00,19.87,19.87,19.85,19.85,10600.0,18.7351,18.7351,18.7163,18.7163,10600.0
2007-07-16 14:00:00,19.86,19.86,19.83,19.84,7800.0,18.7257,18.7257,18.6974,18.7068,7800.0
2007-07-16 14:05:00,19.84,19.84,19.83,19.84,12600.0,18.7068,18.7068,18.6974,18.7068,12600.0
2007-07-16 14:10:00,19.84,19.84,19.82,19.83,12800.0,18.7068,18.7068,18.688,18.6974,12800.0
2007-07-16 14:15:00,19.82,19.83,19.78,19.78,15800.0,18.688,18.6974,18.6503,18.6503,15800.0
2007-07-16 14:20:00,19.78,19.79,19.78,19.79,7000.0,18.6503,18.6597,18.6503,18.6597,7000.0
2007-07-16 14:25:00,19.79,19.8,19.79,19.79,7800.0,18.6597,18.6691,18.6597,18.6597,7800.0
2007-07-16 14:30:00,19.79,19.8,19.79,19.8,7400.0,18.6597,18.6691,18.6597,18.6691,7400.0
2007-07-16 14:35:00,19.8,19.8,19.79,19.79,7800.0,18.6691,18.6691,18.6597,18.6597,7800.0
2007-07-16 14:40:00,19.8,19.8,19.78,19.8,25000.0,18.6691,18.6691,18.6503,18.6691,25000.0
2007-07-16 14:45:00,19.8,19.8,19.79,19.79,55800.0,18.6691,18.6691,18.6597,18.6597,55800.0
2007-07-16 14:50:00,19.79,19.8,19.74,19.75,26200.0,18.6597,18.6691,18.6125,18.622,26200.0
2007-07-16 14:55:00,19.75,19.75,19.7,19.73,39600.0,18.622,18.622,18.5748,18.6031,39600.0
2007-07-16 15:00:00,19.73,19.75,19.73,19.75,17200.0,18.6031,18.622,18.6031,18.622,17200.0
2007-07-16 15:05:00,19.75,19.77,19.74,19.77,48600.0,18.622,18.6408,18.6125,18.6408,48600.0
2007-07-16 15:10:00,19.77,19.77,19.75,19.76,17800.0,18.6408,18.6408,18.622,18.6314,17800.0
2007-07-16 15:15:00,19.75,19.76,19.75,19.75,25600.0,18.622,18.6314,18.622,18.622,25600.0
2007-07-16 15:20:00,19.74,19.76,19.74,19.75,20000.0,18.6125,18.6314,18.6125,18.622,20000.0
2007-07-16 15:25:00,19.75,19.77,19.75,19.77,17400.0,18.622,18.6408,18.622,18.6408,17400.0
2007-07-16 15:30:00,19.77,19.78,19.75,19.77,41400.0,18.6408,18.6503,18.622,18.6408,41400.0
2007-07-16 15:35:00,19.77,19.8,19.77,19.78,30000.0,18.6408,18.6691,18.6408,18.6503,30000.0
2007-07-16 15:40:00,19.78,19.8,19.76,19.8,29800.0,18.6503,18.6691,18.6314,18.6691,29800.0
2007-07-16 15:45:00,19.79,19.83,19.79,19.83,23400.0,18.6597,18.6974,18.6597,18.6974,23400.0
2007-07-16 15:50:00,19.83,19.84,19.82,19.84,24400.0,18.6974,18.7068,18.688,18.7068,24400.0
2007-07-16 15:55:00,19.84,19.86,19.82,19.83,31200.0,18.7068,18.7257,18.688,18.6974,31200.0
2007-07-17 09:30:00,19.95,19.95,19.75,19.84,9800.0,18.8106,18.8106,18.622,18.7068,9800.0
2007-07-17 09:35:00,19.93,20.05,19.9,20.04,54600.0,18.7917,18.9048,18.7634,18.8954,54600.0
2007-07-17 09:40:00,20.05,20.11,19.98,20.0,18600.0,18.9048,18.9614,18.8388,18.8577,18600.0
2007-07-17 09:45:00,20.0,20.03,20.0,20.03,9600.0,18.8577,18.886,18.8577,18.886,9600.0
2007-07-17 09:50:00,20.04,20.09,20.04,20.08,18200.0,18.8954,18.9426,18.8954,18.9331,18200.0
2007-07-17 09:55:00,20.08,20.1,20.06,20.1,10200.0,18.9331,18.952,18.9143,18.952,10200.0
2007-07-17 10:00:00,20.1,20.15,20.07,20.12,25000.0,18.952,18.9991,18.9237,18.9708,25000.0
2007-07-17 10:05:00,20.13,20.15,20.07,20.1,25800.0,18.9803,18.9991,18.9237,18.952,25800.0
2007-07-17 10:10:00,20.08,20.09,20.05,20.08,6000.0,18.9331,18.9426,18.9048,18.9331,6000.0
2007-07-17 10:15:00,20.08,20.1,20.06,20.09,7600.0,18.9331,18.952,18.9143,18.9426,7600.0
2007-07-17 10:20:00,20.1,20.15,20.09,20.13,14200.0,18.952,18.9991,18.9426,18.9803,14200.0
2007-07-17 10:25:00,20.13,20.14,20.06,20.14,13000.0,18.9803,18.9897,18.9143,18.9897,13000.0
2007-07-17 10:30:00,20.16,20.22,20.15,20.22,5000.0,19.0086,19.0651,18.9991,19.0651,5000.0
2007-07-17 10:35:00,20.22,20.22,20.18,20.19,4800.0,19.0651,19.0651,19.0274,19.0368,4800.0
2007-07-17 10:40:00,20.2,20.21,20.16,20.17,6600.0,19.0463,19.0557,19.0086,19.018,6600.0
2007-07-17 10:45:00,20.16,20.19,20.16,20.17,7800.0,19.0086,19.0368,19.0086,19.018,7800.0
2007-07-17 10:50:00,20.17,20.17,20.16,20.16,4800.0,19.018,19.018,19.0086,19.0086,4800.0
2007-07-17 10:55:00,20.17,20.17,20.13,20.17,3400.0,19.018,19.018,18.9803,19.018,3400.0
2007-07-17 11:00:00,20.17,20.17,20.16,20.16,2400.0,19.018,19.018,19.0086,19.0086,2400.0
2007-07-17 11:05:00,20.16,20.16,20.15,20.16,4800.0,19.0086,19.0086,18.9991,19.0086,4800.0
2007-07-17 11:10:00,20.16,20.16,20.15,20.15,7400.0,19.0086,19.0086,18.9991,18.9991,7400.0
2007-07-17 11:15:00,20.15,20.15,20.1,20.1,6800.0,18.9991,18.9991,18.952,18.952,6800.0
2007-07-17 11:20:00,20.09,20.1,20.07,20.08,8400.0,18.9426,18.952,18.9237,18.9331,8400.0
2007-07-17 11:25:00,20.08,20.08,20.06,20.08,5600.0,18.9331,18.9331,18.9143,18.9331,5600.0
2007-07-17 11:30:00,20.08,20.08,20.06,20.06,7800.0,18.9331,18.9331,18.9143,18.9143,7800.0
2007-07-17 11:35:00,20.05,20.05,20.03,20.03,7000.0,18.9048,18.9048,18.886,18.886,7000.0
2007-07-17 11:40:00,20.03,20.03,20.0,20.0,7400.0,18.886,18.886,18.8577,18.8577,7400.0
2007-07-17 11:45:00,20.0,20.02,20.0,20.0,6600.0,18.8577,18.8766,18.8577,18.8577,6600.0
2007-07-17 11:50:00,20.0,20.01,20.0,20.0,5000.0,18.8577,18.8671,18.8577,18.8577,5000.0
2007-07-17 11:55:00,20.0,20.02,19.98,19.98,6400.0,18.8577,18.8766,18.8388,18.8388,6400.0
2007-07-17 12:00:00,20.0,20.0,19.99,20.0,3200.0,18.8577,18.8577,18.8483,18.8577,3200.0
2007-07-17 12:05:00,19.99,20.0,19.98,19.98,9200.0,18.8483,18.8577,18.8388,18.8388,9200.0
2007-07-17 12:10:00,19.98,19.98,19.96,19.97,6800.0,18.8388,18.8388,18.82,18.8294,6800.0
2007-07-17 12:15:00,19.98,19.98,19.94,19.95,6000.0,18.8388,18.8388,18.8011,18.8106,6000.0
2007-07-17 12:20:00,19.93,19.95,19.93,19.93,4800.0,18.7917,18.8106,18.7917,18.7917,4800.0
2007-07-17 12:25:00,19.92,19.93,19.9,19.9,7000.0,18.7823,18.7917,18.7634,18.7634,7000.0
2007-07-17 12:30:00,19.9,19.9,19.87,19.9,8400.0,18.7634,18.7634,18.7351,18.7634,8400.0
2007-07-17 12:35:00,19.89,19.89,19.86,19.88,6600.0,18.754,18.754,18.7257,18.7445,6600.0
2007-07-17 12:40:00,19.88,19.9,19.88,19.9,3200.0,18.7445,18.7634,18.7445,18.7634,3200.0
2007-07-17 12:45:00,19.9,19.91,19.89,19.89,2000.0,18.7634,18.7728,18.754,18.754,2000.0
2007-07-17 12:50:00,19.89,19.9,19.89,19.89,2600.0,18.754,18.7634,18.754,18.754,2600.0
2007-07-17 12:55:00,19.9,19.91,19.85,19.85,5400.0,18.7634,18.7728,18.7163,18.7163,5400.0
2007-07-17 13:00:00,19.86,19.89,19.83,19.89,6400.0,18.7257,18.754,18.6974,18.754,6400.0
2007-07-17 13:05:00,19.89,19.89,19.89,19.89,800.0,18.754,18.754,18.754,18.754,800.0
2007-07-17 13:10:00,19.9,19.91,19.89,19.91,1800.0,18.7634,18.7728,18.754,18.7728,1800.0
2007-07-17 13:15:00,19.91,19.92,19.89,19.92,5000.0,18.7728,18.7823,18.754,18.7823,5000.0
2007-07-17 13:20:00,19.92,19.93,19.91,19.91,1800.0,18.7823,18.7917,18.7728,18.7728,1800.0
2007-07-17 13:25:00,19.92,19.93,19.92,19.92,2000.0,18.7823,18.7917,18.7823,18.7823,2000.0
2007-07-17 13:30:00,19.92,19.95,19.91,19.95,4200.0,18.7823,18.8106,18.7728,18.8106,4200.0
2007-07-17 13:35:00,19.93,19.96,19.93,19.96,5600.0,18.7917,18.82,18.7917,18.82,5600.0
2007-07-17 13:40:00,19.95,19.96,19.95,19.95,2400.0,18.8106,18.82,18.8106,18.8106,2400.0
2007-07-17 13:45:00,19.95,19.96,19.94,19.95,3400.0,18.8106,18.82,18.8011,18.8106,3400.0
2007-07-17 13:50:00,19.95,19.98,19.95,19.98,1800.0,18.8106,18.8388,18.8106,18.8388,1800.0
2007-07-17 13:55:00,19.98,19.98,19.95,19.98,4200.0,18.8388,18.8388,18.8106,18.8388,4200.0
2007-07-17 14:00:00,19.97,19.97,19.97,19.97,1000.0,18.8294,18.8294,18.8294,18.8294,1000.0
2007-07-17 14:05:00,19.98,20.0,19.98,19.99,2800.0,18.8388,18.8577,18.8388,18.8483,2800.0
2007-07-17 14:10:00,19.99,20.02,19.99,20.0,2000.0,18.8483,18.8766,18.8483,18.8577,2000.0
2007-07-17 14:15:00,20.03,20.03,20.01,20.01,2400.0,18.886,18.886,18.8671,18.8671,2400.0
2007-07-17 14:20:00,20.02,20.02,20.0,20.0,4000.0,18.8766,18.8766,18.8577,18.8577,4000.0
2007-07-17 14:25:00,20.0,20.0,19.99,20.0,4200.0,18.8577,18.8577,18.8483,18.8577,4200.0
2007-07-17 14:30:00,20.0,20.0,19.99,19.99,2000.0,18.8577,18.8577,18.8483,18.8483,2000.0
2007-07-17 14:35:00,19.99,20.0,19.99,20.0,1200.0,18.8483,18.8577,18.8483,18.8577,1200.0
2007-07-17 14:40:00,20.0,20.0,19.99,20.0,5600.0,18.8577,18.8577,18.8483,18.8577,5600.0
2007-07-17 14:45:00,19.99,20.0,19.95,19.95,11000.0,18.8483,18.8577,18.8106,18.8106,11000.0
2007-07-17 14:50:00,19.94,19.97,19.93,19.97,6000.0,18.8011,18.8294,18.7917,18.8294,6000.0
2007-07-17 14:55:00,19.95,19.97,19.95,19.96,7200.0,18.8106,18.8294,18.8106,18.82,7200.0
2007-07-17 15:00:00,19.95,19.96,19.9,19.92,33400.0,18.8106,18.82,18.7634,18.7823,33400.0
2007-07-17 15:05:00,19.92,19.93,19.89,19.93,32200.0,18.7823,18.7917,18.754,18.7917,32200.0
2007-07-17 15:10:00,19.93,19.95,19.92,19.93,54800.0,18.7917,18.8106,18.7823,18.7917,54800.0
2007-07-17 15:15:00,19.95,19.95,19.92,19.94,64600.0,18.8106,18.8106,18.7823,18.8011,64600.0
2007-07-17 15:20:00,19.93,19.95,19.92,19.94,25600.0,18.7917,18.8106,18.7823,18.8011,25600.0
2007-07-17 15:25:00,19.94,19.99,19.93,19.96,38800.0,18.8011,18.8483,18.7917,18.82,38800.0
2007-07-17 15:30:00,19.95,19.97,19.95,19.96,28000.0,18.8106,18.8294,18.8106,18.82,28000.0
2007-07-17 15:35:00,19.96,19.96,19.92,19.93,31400.0,18.82,18.82,18.7823,18.7917,31400.0
2007-07-17 15:40:00,19.92,19.96,19.92,19.95,33000.0,18.7823,18.82,18.7823,18.8106,33000.0
2007-07-17 15:45:00,19.95,20.0,19.95,19.98,24400.0,18.8106,18.8577,18.8106,18.8388,24400.0
2007-07-17 15:50:00,19.98,19.99,19.92,19.93,21600.0,18.8388,18.8483,18.7823,18.7917,21600.0
2007-07-17 15:55:00,19.93,19.95,19.87,19.88,58400.0,18.7917,18.8106,18.7351,18.7445,58400.0
2007-07-18 09:30:00,19.75,19.78,19.64,19.64,11600.0,18.622,18.6503,18.5183,18.5183,11600.0
2007-07-18 09:35:00,19.6,19.64,19.58,19.58,17600.0,18.4805,18.5183,18.4617,18.4617,17600.0
2007-07-18 09:40:00,19.6,19.63,19.58,19.61,28200.0,18.4805,18.5088,18.4617,18.49,28200.0
2007-07-18 09:45:00,19.63,19.67,19.6,19.66,15000.0,18.5088,18.5465,18.4805,18.5371,15000.0
2007-07-18 09:50:00,19.66,19.68,19.64,19.68,34200.0,18.5371,18.556,18.5183,18.556,34200.0
2007-07-18 09:55:00,19.69,19.71,19.59,19.66,30800.0,18.5654,18.5843,18.4711,18.5371,30800.0
2007-07-18 10:00:00,19.66,19.68,19.65,19.65,13800.0,18.5371,18.556,18.5277,18.5277,13800.0
2007-07-18 10:05:00,19.66,19.66,19.6,19.61,34800.0,18.5371,18.5371,18.4805,18.49,34800.0
2007-07-18 10:10:00,19.63,19.64,19.59,19.59,24200.0,18.5088,18.5183,18.4711,18.4711,24200.0
2007-07-18 10:15:00,19.61,19.65,19.6,19.64,20600.0,18.49,18.5277,18.4805,18.5183,20600.0
2007-07-18 10:20:00,19.64,19.65,19.61,19.61,20600.0,18.5183,18.5277,18.49,18.49,20600.0
2007-07-18 10:25:00,19.61,19.66,19.6,19.6,9200.0,18.49,18.5371,18.4805,18.4805,9200.0
2007-07-18 10:30:00,19.6,19.6,19.57,19.57,14600.0,18.4805,18.4805,18.4523,18.4523,14600.0
2007-07-18 10:35:00,19.6,19.6,19.49,19.5,116000.0,18.4805,18.4805,18.3768,18.3863,116000.0
2007-07-18 10:40:00,19.5,19.5,19.38,19.39,55200.0,18.3863,18.3863,18.2731,18.2825,55200.0
2007-07-18 10:45:00,19.4,19.4,19.25,19.28,27000.0,18.292,18.292,18.1505,18.1788,27000.0
2007-07-18 10:50:00,19.31,19.35,19.29,19.35,42200.0,18.2071,18.2448,18.1882,18.2448,42200.0
2007-07-18 10:55:00,19.35,19.4,19.35,19.4,7200.0,18.2448,18.292,18.2448,18.292,7200.0
2007-07-18 11:00:00,19.39,19.39,19.39,19.39,4200.0,18.2825,18.2825,18.2825,18.2825,4200.0
2007-07-18 11:05:00,19.39,19.43,19.39,19.42,10600.0,18.2825,18.3203,18.2825,18.3108,10600.0
2007-07-18 11:10:00,19.43,19.45,19.43,19.44,14600.0,18.3203,18.3391,18.3203,18.3297,14600.0
2007-07-18 11:15:00,19.43,19.44,19.42,19.43,9600.0,18.3203,18.3297,18.3108,18.3203,9600.0
2007-07-18 11:20:00,19.43,19.43,19.41,19.41,3800.0,18.3203,18.3203,18.3014,18.3014,3800.0
2007-07-18 11:25:00,19.41,19.41,19.39,19.4,8800.0,18.3014,18.3014,18.2825,18.292,8800.0
2007-07-18 11:30:00,19.41,19.43,19.4,19.43,27800.0,18.3014,18.3203,18.292,18.3203,27800.0
2007-07-18 11:35:00,19.41,19.43,19.38,19.4,14800.0,18.3014,18.3203,18.2731,18.292,14800.0
2007-07-18 11:40:00,19.39,19.39,19.36,19.36,23000.0,18.2825,18.2825,18.2542,18.2542,23000.0
2007-07-18 11:45:00,19.36,19.37,19.35,19.36,9000.0,18.2542,18.2637,18.2448,18.2542,9000.0
2007-07-18 11:50:00,19.36,19.36,19.33,19.35,68000.0,18.2542,18.2542,18.226,18.2448,68000.0
2007-07-18 11:55:00,19.35,19.36,19.35,19.36,9200.0,18.2448,18.2542,18.2448,18.2542,9200.0
2007-07-18 12:00:00,19.36,19.36,19.33,19.33,17200.0,18.2542,18.2542,18.226,18.226,17200.0
2007-07-18 12:05:00,19.33,19.33,19.31,19.31,9600.0,18.226,18.226,18.2071,18.2071,9600.0
2007-07-18 12:10:00,19.31,19.36,19.31,19.36,25600.0,18.2071,18.2542,18.2071,18.2542,25600.0
2007-07-18 12:15:00,19.35,19.35,19.33,19.33,13800.0,18.2448,18.2448,18.226,18.226,13800.0
2007-07-18 12:20:00,19.33,19.35,19.32,19.32,19000.0,18.226,18.2448,18.2165,18.2165,19000.0
2007-07-18 12:25:00,19.32,19.34,19.32,19.34,13200.0,18.2165,18.2354,18.2165,18.2354,13200.0
2007-07-18 12:30:00,19.33,19.35,19.32,19.34,19800.0,18.226,18.2448,18.2165,18.2354,19800.0
2007-07-18 12:35:00,19.35,19.35,19.33,19.35,34800.0,18.2448,18.2448,18.226,18.2448,34800.0
2007-07-18 12:40:00,19.35,19.35,19.32,19.32,15200.0,18.2448,18.2448,18.2165,18.2165,15200.0
2007-07-18 12:45:00,19.32,19.35,19.32,19.35,11200.0,18.2165,18.2448,18.2165,18.2448,11200.0
2007-07-18 12:50:00,19.35,19.35,19.32,19.32,23200.0,18.2448,18.2448,18.2165,18.2165,23200.0
2007-07-18 12:55:00,19.33,19.34,19.32,19.32,5600.0,18.226,18.2354,18.2165,18.2165,5600.0
2007-07-18 13:00:00,19.32,19.33,19.3,19.32,12200.0,18.2165,18.226,18.1977,18.2165,12200.0
2007-07-18 13:05:00,19.31,19.33,19.31,19.32,7600.0,18.2071,18.226,18.2071,18.2165,7600.0
2007-07-18 13:10:00,19.33,19.33,19.32,19.33,5600.0,18.226,18.226,18.2165,18.226,5600.0
2007-07-18 13:15:00,19.33,19.33,19.29,19.29,11400.0,18.226,18.226,18.1882,18.1882,11400.0
2007-07-18 13:20:00,19.29,19.32,19.26,19.27,26800.0,18.1882,18.2165,18.16,18.1694,26800.0
2007-07-18 13:25:00,19.26,19.29,19.25,19.28,21400.0,18.16,18.1882,18.1505,18.1788,21400.0
2007-07-18 13:30:00,19.29,19.29,19.25,19.26,15800.0,18.1882,18.1882,18.1505,18.16,15800.0
2007-07-18 13:35:00,19.26,19.31,19.25,19.3,80400.0,18.16,18.2071,18.1505,18.1977,80400.0
2007-07-18 13:40:00,19.31,19.31,19.29,19.31,9600.0,18.2071,18.2071,18.1882,18.2071,9600.0
2007-07-18 13:45:00,19.32,19.34,19.3,19.33,28200.0,18.2165,18.2354,18.1977,18.226,28200.0
2007-07-18 13:50:00,19.32,19.33,19.3,19.33,42400.0,18.2165,18.226,18.1977,18.226,42400.0
2007-07-18 13:55:00,19.31,19.33,19.31,19.32,2000.0,18.2071,18.226,18.2071,18.2165,2000.0
2007-07-18 14:00:00,19.32,19.33,19.31,19.32,16400.0,18.2165,18.226,18.2071,18.2165,16400.0
2007-07-18 14:05:00,19.32,19.33,19.3,19.31,10200.0,18.2165,18.226,18.1977,18.2071,10200.0
2007-07-18 14:10:00,19.31,19.32,19.3,19.31,4800.0,18.2071,18.2165,18.1977,18.2071,4800.0
2007-07-18 14:15:00,19.31,19.36,19.3,19.36,35400.0,18.2071,18.2542,18.1977,18.2542,35400.0
2007-07-18 14:20:00,19.36,19.37,19.35,19.36,9200.0,18.2542,18.2637,18.2448,18.2542,9200.0
2007-07-18 14:25:00,19.35,19.36,19.33,19.35,6800.0,18.2448,18.2542,18.226,18.2448,6800.0
2007-07-18 14:30:00,19.35,19.35,19.32,19.33,6800.0,18.2448,18.2448,18.2165,18.226,6800.0
2007-07-18 14:35:00,19.33,19.34,19.32,19.33,14800.0,18.226,18.2354,18.2165,18.226,14800.0
2007-07-18 14:40:00,19.33,19.4,19.33,19.39,51800.0,18.226,18.292,18.226,18.2825,51800.0
2007-07-18 14:45:00,19.38,19.38,19.33,19.36,53000.0,18.2731,18.2731,18.226,18.2542,53000.0
2007-07-18 14:50:00,19.36,19.38,19.36,19.37,6600.0,18.2542,18.2731,18.2542,18.2637,6600.0
2007-07-18 14:55:00,19.36,19.38,19.35,19.35,13800.0,18.2542,18.2731,18.2448,18.2448,13800.0
2007-07-18 15:00:00,19.36,19.36,19.33,19.33,8600.0,18.2542,18.2542,18.226,18.226,8600.0
2007-07-18 15:05:00,19.33,19.37,19.33,19.36,26600.0,18.226,18.2637,18.226,18.2542,26600.0
2007-07-18 15:10:00,19.36,19.43,19.35,19.43,49600.0,18.2542,18.3203,18.2448,18.3203,49600.0
2007-07-18 15:15:00,19.43,19.44,19.4,19.4,23400.0,18.3203,18.3297,18.292,18.292,23400.0
2007-07-18 15:20:00,19.4,19.42,19.35,19.42,22200.0,18.292,18.3108,18.2448,18.3108,22200.0
2007-07-18 15:25:00,19.42,19.42,19.37,19.4,25800.0,18.3108,18.3108,18.2637,18.292,25800.0
2007-07-18 15:30:00,19.4,19.41,19.38,19.4,29400.0,18.292,18.3014,18.2731,18.292,29400.0
2007-07-18 15:35:00,19.4,19.41,19.4,19.4,43600.0,18.292,18.3014,18.292,18.292,43600.0
2007-07-18 15:40:00,19.4,19.4,19.34,19.34,33000.0,18.292,18.292,18.2354,18.2354,33000.0
2007-07-18 15:45:00,19.35,19.41,19.34,19.41,30000.0,18.2448,18.3014,18.2354,18.3014,30000.0
2007-07-18 15:50:00,19.41,19.44,19.4,19.44,70400.0,18.3014,18.3297,18.292,18.3297,70400.0
2007-07-18 15:55:00,19.43,19.51,19.42,19.49,86200.0,18.3203,18.3957,18.3108,18.3768,86200.0
2007-07-19 09:30:00,19.28,19.42,19.28,19.39,34000.0,18.1788,18.3108,18.1788,18.2825,34000.0
2007-07-19 09:35:00,19.4,19.42,19.35,19.4,22800.0,18.292,18.3108,18.2448,18.292,22800.0
2007-07-19 09:40:00,19.4,19.49,19.4,19.45,59000.0,18.292,18.3768,18.292,18.3391,59000.0
2007-07-19 09:45:00,19.45,19.47,19.45,19.45,9600.0,18.3391,18.358,18.3391,18.3391,9600.0
2007-07-19 09:50:00,19.45,19.47,19.45,19.47,22800.0,18.3391,18.358,18.3391,18.358,22800.0
2007-07-19 09:55:00,19.47,19.47,19.44,19.45,18400.0,18.358,18.358,18.3297,18.3391,18400.0
2007-07-19 10:00:00,19.45,19.46,19.45,19.45,5600.0,18.3391,18.3485,18.3391,18.3391,5600.0
2007-07-19 10:05:00,19.45,19.58,19.45,19.56,24200.0,18.3391,18.4617,18.3391,18.4428,24200.0
2007-07-19 10:10:00,19.56,19.56,19.49,19.49,14400.0,18.4428,18.4428,18.3768,18.3768,14400.0
2007-07-19 10:15:00,19.49,19.5,19.49,19.5,8400.0,18.3768,18.3863,18.3768,18.3863,8400.0
2007-07-19 10:20:00,19.5,19.5,19.46,19.47,9000.0,18.3863,18.3863,18.3485,18.358,9000.0
2007-07-19 10:25:00,19.48,19.48,19.45,19.47,9400.0,18.3674,18.3674,18.3391,18.358,9400.0
2007-07-19 10:30:00,19.47,19.47,19.45,19.46,6400.0,18.358,18.358,18.3391,18.3485,6400.0
2007-07-19 10:35:00,19.46,19.47,19.44,19.46,6800.0,18.3485,18.358,18.3297,18.3485,6800.0
2007-07-19 10:40:00,19.45,19.46,19.45,19.46,2600.0,18.3391,18.3485,18.3391,18.3485,2600.0
2007-07-19 10:45:00,19.46,19.46,19.43,19.43,5800.0,18.3485,18.3485,18.3203,18.3203,5800.0
2007-07-19 10:50:00,19.43,19.43,19.43,19.43,800.0,18.3203,18.3203,18.3203,18.3203,800.0
2007-07-19 10:55:00,19.42,19.43,19.42,19.43,5200.0,18.3108,18.3203,18.3108,18.3203,5200.0
2007-07-19 11:00:00,19.43,19.47,19.43,19.45,9000.0,18.3203,18.358,18.3203,18.3391,9000.0
2007-07-19 11:05:00,19.46,19.48,19.44,19.48,12200.0,18.3485,18.3674,18.3297,18.3674,12200.0
2007-07-19 11:10:00,19.48,19.52,19.48,19.5,35400.0,18.3674,18.4051,18.3674,18.3863,35400.0
2007-07-19 11:15:00,19.5,19.51,19.5,19.5,13600.0,18.3863,18.3957,18.3863,18.3863,13600.0
2007-07-19 11:20:00,19.51,19.51,19.5,19.5,1400.0,18.3957,18.3957,18.3863,18.3863,1400.0
2007-07-19 11:25:00,19.5,19.5,19.48,19.48,5400.0,18.3863,18.3863,18.3674,18.3674,5400.0
2007-07-19 11:30:00,19.48,19.49,19.48,19.48,2800.0,18.3674,18.3768,18.3674,18.3674,2800.0
2007-07-19 11:35:00,19.5,19.5,19.49,19.49,3000.0,18.3863,18.3863,18.3768,18.3768,3000.0
2007-07-19 11:40:00,19.5,19.5,19.5,19.5,1000.0,18.3863,18.3863,18.3863,18.3863,1000.0
2007-07-19 11:45:00,19.49,19.5,19.49,19.49,5200.0,18.3768,18.3863,18.3768,18.3768,5200.0
2007-07-19 11:50:00,19.49,19.5,19.48,19.49,92600.0,18.3768,18.3863,18.3674,18.3768,92600.0
2007-07-19 11:55:00,19.48,19.5,19.47,19.48,4800.0,18.3674,18.3863,18.358,18.3674,4800.0
2007-07-19 12:00:00,19.48,19.48,19.47,19.47,4200.0,18.3674,18.3674,18.358,18.358,4200.0
2007-07-19 12:05:00,19.48,19.5,19.48,19.5,2200.0,18.3674,18.3863,18.3674,18.3863,2200.0
2007-07-19 12:10:00,19.49,19.5,19.48,19.5,7000.0,18.3768,18.3863,18.3674,18.3863,7000.0
2007-07-19 12:15:00,19.5,19.5,19.49,19.49,1400.0,18.3863,18.3863,18.3768,18.3768,1400.0
2007-07-19 12:20:00,19.48,19.5,19.48,19.49,3200.0,18.3674,18.3863,18.3674,18.3768,3200.0
2007-07-19 12:25:00,19.49,19.5,19.49,19.5,3200.0,18.3768,18.3863,18.3768,18.3863,3200.0
2007-07-19 12:30:00,19.5,19.5,19.5,19.5,3200.0,18.3863,18.3863,18.3863,18.3863,3200.0
2007-07-19 12:35:00,19.5,19.5,19.5,19.5,3600.0,18.3863,18.3863,18.3863,18.3863,3600.0
2007-07-19 12:40:00,19.5,19.5,19.48,19.48,3600.0,18.3863,18.3863,18.3674,18.3674,3600.0
2007-07-19 12:45:00,19.49,19.5,19.49,19.5,2200.0,18.3768,18.3863,18.3768,18.3863,2200.0
2007-07-19 12:50:00,19.5,19.51,19.5,19.5,21000.0,18.3863,18.3957,18.3863,18.3863,21000.0
2007-07-19 12:55:00,19.5,19.54,19.5,19.54,5600.0,18.3863,18.424,18.3863,18.424,5600.0
2007-07-19 13:00:00,19.52,19.52,19.5,19.5,9800.0,18.4051,18.4051,18.3863,18.3863,9800.0
2007-07-19 13:05:00,19.5,19.52,19.5,19.5,19200.0,18.3863,18.4051,18.3863,18.3863,19200.0
2007-07-19 13:10:00,19.5,19.54,19.5,19.53,27000.0,18.3863,18.424,18.3863,18.4145,27000.0
2007-07-19 13:15:00,19.52,19.52,19.5,19.5,8400.0,18.4051,18.4051,18.3863,18.3863,8400.0
2007-07-19 13:20:00,19.51,19.51,19.49,19.5,56400.0,18.3957,18.3957,18.3768,18.3863,56400.0
2007-07-19 13:25:00,19.5,19.52,19.48,19.52,13200.0,18.3863,18.4051,18.3674,18.4051,13200.0
2007-07-19 13:30:00,19.5,19.51,19.5,19.5,42800.0,18.3863,18.3957,18.3863,18.3863,42800.0
2007-07-19 13:35:00,19.5,19.5,19.5,19.5,22000.0,18.3863,18.3863,18.3863,18.3863,22000.0
2007-07-19 13:40:00,19.5,19.52,19.5,19.5,24000.0,18.3863,18.4051,18.3863,18.3863,24000.0
2007-07-19 13:45:00,19.5,19.5,19.49,19.5,20000.0,18.3863,18.3863,18.3768,18.3863,20000.0
2007-07-19 13:50:00,19.5,19.51,19.49,19.5,10200.0,18.3863,18.3957,18.3768,18.3863,10200.0
2007-07-19 13:55:00,19.49,19.5,19.48,19.48,13000.0,18.3768,18.3863,18.3674,18.3674,13000.0
2007-07-19 14:00:00,19.48,19.5,19.46,19.48,19800.0,18.3674,18.3863,18.3485,18.3674,19800.0
2007-07-19 14:05:00,19.48,19.5,19.48,19.49,6800.0,18.3674,18.3863,18.3674,18.3768,6800.0
2007-07-19 14:10:00,19.5,19.5,19.48,19.49,7800.0,18.3863,18.3863,18.3674,18.3768,7800.0
2007-07-19 14:15:00,19.48,19.49,19.48,19.49,7000.0,18.3674,18.3768,18.3674,18.3768,7000.0
2007-07-19 14:20:00,19.5,19.5,19.49,19.49,2800.0,18.3863,18.3863,18.3768,18.3768,2800.0
2007-07-19 14:25:00,19.49,19.5,19.48,19.48,5400.0,18.3768,18.3863,18.3674,18.3674,5400.0
2007-07-19 14:30:00,19.48,19.48,19.48,19.48,3200.0,18.3674,18.3674,18.3674,18.3674,3200.0
2007-07-19 14:35:00,19.48,19.5,19.48,19.5,7600.0,18.3674,18.3863,18.3674,18.3863,7600.0
2007-07-19 14:40:00,19.5,19.5,19.48,19.49,6600.0,18.3863,18.3863,18.3674,18.3768,6600.0
2007-07-19 14:45:00,19.5,19.5,19.48,19.5,17600.0,18.3863,18.3863,18.3674,18.3863,17600.0
2007-07-19 14:50:00,19.5,19.51,19.49,19.5,17000.0,18.3863,18.3957,18.3768,18.3863,17000.0
2007-07-19 14:55:00,19.5,19.5,19.49,19.49,3400.0,18.3863,18.3863,18.3768,18.3768,3400.0
2007-07-19 15:00:00,19.5,19.5,19.49,19.49,16400.0,18.3863,18.3863,18.3768,18.3768,16400.0
2007-07-19 15:05:00,19.49,19.5,19.47,19.47,49400.0,18.3768,18.3863,18.358,18.358,49400.0
2007-07-19 15:10:00,19.48,19.5,19.47,19.5,17400.0,18.3674,18.3863,18.358,18.3863,17400.0
2007-07-19 15:15:00,19.5,19.5,19.46,19.49,11800.0,18.3863,18.3863,18.3485,18.3768,11800.0
2007-07-19 15:20:00,19.49,19.49,19.45,19.46,17400.0,18.3768,18.3768,18.3391,18.3485,17400.0
2007-07-19 15:25:00,19.46,19.49,19.45,19.46,29600.0,18.3485,18.3768,18.3391,18.3485,29600.0
2007-07-19 15:30:00,19.46,19.49,19.45,19.46,37000.0,18.3485,18.3768,18.3391,18.3485,37000.0
2007-07-19 15:35:00,19.45,19.47,19.43,19.46,9800.0,18.3391,18.358,18.3203,18.3485,9800.0
2007-07-19 15:40:00,19.46,19.48,19.45,19.46,12600.0,18.3485,18.3674,18.3391,18.3485,12600.0
2007-07-19 15:45:00,19.46,19.46,19.43,19.45,7600.0,18.3485,18.3485,18.3203,18.3391,7600.0
2007-07-19 15:50:00,19.46,19.47,19.4,19.46,38000.0,18.3485,18.358,18.292,18.3485,38000.0
2007-07-19 15:55:00,19.48,19.48,19.44,19.45,23000.0,18.3674,18.3674,18.3297,18.3391,23000.0
2007-07-20 09:30:00,19.39,19.4,19.39,19.4,4800.0,18.2825,18.292,18.2825,18.292,4800.0
2007-07-20 09:35:00,19.39,19.39,19.38,19.38,1600.0,18.2825,18.2825,18.2731,18.2731,1600.0
2007-07-20 09:40:00,19.39,19.41,19.39,19.39,5000.0,18.2825,18.3014,18.2825,18.2825,5000.0
2007-07-20 09:45:00,19.38,19.41,19.38,19.4,20800.0,18.2731,18.3014,18.2731,18.292,20800.0
2007-07-20 09:50:00,19.41,19.42,19.4,19.41,2600.0,18.3014,18.3108,18.292,18.3014,2600.0
2007-07-20 09:55:00,19.4,19.4,19.31,19.35,68600.0,18.292,18.292,18.2071,18.2448,68600.0
2007-07-20 10:00:00,19.35,19.41,19.35,19.39,27200.0,18.2448,18.3014,18.2448,18.2825,27200.0
2007-07-20 10:05:00,19.4,19.42,19.38,19.4,27400.0,18.292,18.3108,18.2731,18.292,27400.0
2007-07-20 10:10:00,19.38,19.4,19.38,19.4,9600.0,18.2731,18.292,18.2731,18.292,9600.0
2007-07-20 10:15:00,19.39,19.4,19.38,19.38,16800.0,18.2825,18.292,18.2731,18.2731,16800.0
2007-07-20 10:20:00,19.39,19.39,19.36,19.36,25400.0,18.2825,18.2825,18.2542,18.2542,25400.0
2007-07-20 10:25:00,19.35,19.37,19.35,19.36,9000.0,18.2448,18.2637,18.2448,18.2542,9000.0
2007-07-20 10:30:00,19.38,19.39,19.36,19.38,16600.0,18.2731,18.2825,18.2542,18.2731,16600.0
2007-07-20 10:35:00,19.36,19.39,19.36,19.37,15400.0,18.2542,18.2825,18.2542,18.2637,15400.0
2007-07-20 10:40:00,19.38,19.42,19.37,19.4,9600.0,18.2731,18.3108,18.2637,18.292,9600.0
2007-07-20 10:45:00,19.4,19.41,19.39,19.41,11000.0,18.292,18.3014,18.2825,18.3014,11000.0
2007-07-20 10:50:00,19.41,19.48,19.4,19.45,29000.0,18.3014,18.3674,18.292,18.3391,29000.0
2007-07-20 10:55:00,19.45,19.56,19.45,19.48,45000.0,18.3391,18.4428,18.3391,18.3674,45000.0
2007-07-20 11:00:00,19.48,19.5,19.48,19.49,11000.0,18.3674,18.3863,18.3674,18.3768,11000.0
2007-07-20 11:05:00,19.48,19.48,19.43,19.45,7200.0,18.3674,18.3674,18.3203,18.3391,7200.0
2007-07-20 11:10:00,19.44,19.48,19.44,19.48,2200.0,18.3297,18.3674,18.3297,18.3674,2200.0
2007-07-20 11:15:00,19.48,19.48,19.47,19.48,5800.0,18.3674,18.3674,18.358,18.3674,5800.0
2007-07-20 11:20:00,19.48,19.48,19.43,19.43,8200.0,18.3674,18.3674,18.3203,18.3203,8200.0
2007-07-20 11:25:00,19.43,19.43,19.41,19.42,3400.0,18.3203,18.3203,18.3014,18.3108,3400.0
2007-07-20 11:30:00,19.42,19.45,19.42,19.45,5600.0,18.3108,18.3391,18.3108,18.3391,5600.0
2007-07-20 11:35:00,19.44,19.45,19.38,19.39,11000.0,18.3297,18.3391,18.2731,18.2825,11000.0
2007-07-20 11:40:00,19.39,19.43,19.39,19.42,13800.0,18.2825,18.3203,18.2825,18.3108,13800.0
2007-07-20 11:45:00,19.42,19.43,19.39,19.4,6600.0,18.3108,18.3203,18.2825,18.292,6600.0
2007-07-20 11:50:00,19.4,19.4,19.39,19.39,3000.0,18.292,18.292,18.2825,18.2825,3000.0
2007-07-20 11:55:00,19.39,19.4,19.37,19.37,3600.0,18.2825,18.292,18.2637,18.2637,3600.0
2007-07-20 12:00:00,19.36,19.37,19.35,19.36,6400.0,18.2542,18.2637,18.2448,18.2542,6400.0
2007-07-20 12:05:00,19.35,19.42,19.35,19.4,9000.0,18.2448,18.3108,18.2448,18.292,9000.0
2007-07-20 12:10:00,19.42,19.43,19.41,19.42,3400.0,18.3108,18.3203,18.3014,18.3108,3400.0
2007-07-20 12:15:00,19.42,19.42,19.4,19.42,5800.0,18.3108,18.3108,18.292,18.3108,5800.0
2007-07-20 12:20:00,19.42,19.43,19.41,19.42,4200.0,18.3108,18.3203,18.3014,18.3108,4200.0
2007-07-20 12:25:00,19.42,19.43,19.41,19.43,10200.0,18.3108,18.3203,18.3014,18.3203,10200.0
2007-07-20 12:30:00,19.43,19.43,19.42,19.43,8600.0,18.3203,18.3203,18.3108,18.3203,8600.0
2007-07-20 12:35:00,19.43,19.47,19.43,19.47,4000.0,18.3203,18.358,18.3203,18.358,4000.0
2007-07-20 12:40:00,19.48,19.48,19.46,19.46,3600.0,18.3674,18.3674,18.3485,18.3485,3600.0
2007-07-20 12:45:00,19.46,19.47,19.43,19.43,8000.0,18.3485,18.358,18.3203,18.3203,8000.0
2007-07-20 12:50:00,19.43,19.44,19.4,19.41,11800.0,18.3203,18.3297,18.292,18.3014,11800.0
2007-07-20 12:55:00,19.4,19.43,19.4,19.41,9000.0,18.292,18.3203,18.292,18.3014,9000.0
2007-07-20 13:00:00,19.42,19.42,19.4,19.42,2600.0,18.3108,18.3108,18.292,18.3108,2600.0
2007-07-20 13:05:00,19.41,19.42,19.41,19.42,2200.0,18.3014,18.3108,18.3014,18.3108,2200.0
2007-07-20 13:10:00,19.43,19.43,19.41,19.41,4400.0,18.3203,18.3203,18.3014,18.3014,4400.0
2007-07-20 13:15:00,19.42,19.43,19.41,19.43,2800.0,18.3108,18.3203,18.3014,18.3203,2800.0
2007-07-20 13:20:00,19.42,19.43,19.41,19.43,5400.0,18.3108,18.3203,18.3014,18.3203,5400.0
2007-07-20 13:25:00,19.43,19.43,19.41,19.42,3200.0,18.3203,18.3203,18.3014,18.3108,3200.0
2007-07-20 13:30:00,19.42,19.42,19.41,19.41,19800.0,18.3108,18.3108,18.3014,18.3014,19800.0
2007-07-20 13:35:00,19.41,19.41,19.38,19.4,14600.0,18.3014,18.3014,18.2731,18.292,14600.0
2007-07-20 13:40:00,19.41,19.43,19.41,19.42,6200.0,18.3014,18.3203,18.3014,18.3108,6200.0
2007-07-20 13:45:00,19.42,19.42,19.41,19.42,3000.0,18.3108,18.3108,18.3014,18.3108,3000.0
2007-07-20 13:50:00,19.43,19.43,19.42,19.43,9200.0,18.3203,18.3203,18.3108,18.3203,9200.0
2007-07-20 13:55:00,19.42,19.43,19.42,19.42,2000.0,18.3108,18.3203,18.3108,18.3108,2000.0
2007-07-20 14:00:00,19.41,19.42,19.38,19.4,7400.0,18.3014,18.3108,18.2731,18.292,7400.0
2007-07-20 14:05:00,19.4,19.45,19.39,19.45,21200.0,18.292,18.3391,18.2825,18.3391,21200.0
2007-07-20 14:10:00,19.44,19.45,19.43,19.43,4200.0,18.3297,18.3391,18.3203,18.3203,4200.0
2007-07-20 14:15:00,19.43,19.45,19.42,19.43,12000.0,18.3203,18.3391,18.3108,18.3203,12000.0
2007-07-20 14:20:00,19.43,19.43,19.42,19.43,6800.0,18.3203,18.3203,18.3108,18.3203,6800.0
2007-07-20 14:25:00,19.43,19.43,19.39,19.39,5600.0,18.3203,18.3203,18.2825,18.2825,5600.0
2007-07-20 14:30:00,19.38,19.38,19.34,19.36,18400.0,18.2731,18.2731,18.2354,18.2542,18400.0
2007-07-20 14:35:00,19.36,19.36,19.32,19.32,6000.0,18.2542,18.2542,18.2165,18.2165,6000.0
2007-07-20 14:40:00,19.33,19.33,19.31,19.32,14000.0,18.226,18.226,18.2071,18.2165,14000.0
2007-07-20 14:45:00,19.31,19.32,19.31,19.32,5400.0,18.2071,18.2165,18.2071,18.2165,5400.0
2007-07-20 14:50:00,19.31,19.33,19.31,19.32,19800.0,18.2071,18.226,18.2071,18.2165,19800.0
2007-07-20 14:55:00,19.32,19.36,19.32,19.36,24600.0,18.2165,18.2542,18.2165,18.2542,24600.0
2007-07-20 15:00:00,19.35,19.37,19.35,19.36,7600.0,18.2448,18.2637,18.2448,18.2542,7600.0
2007-07-20 15:05:00,19.36,19.37,19.31,19.32,24200.0,18.2542,18.2637,18.2071,18.2165,24200.0
2007-07-20 15:10:00,19.32,19.32,19.29,19.31,16400.0,18.2165,18.2165,18.1882,18.2071,16400.0
2007-07-20 15:15:00,19.31,19.31,19.25,19.27,17600.0,18.2071,18.2071,18.1505,18.1694,17600.0
2007-07-20 15:20:00,19.27,19.3,19.27,19.27,13600.0,18.1694,18.1977,18.1694,18.1694,13600.0
2007-07-20 15:25:00,19.28,19.28,19.26,19.27,19200.0,18.1788,18.1788,18.16,18.1694,19200.0
2007-07-20 15:30:00,19.27,19.28,19.21,19.22,20600.0,18.1694,18.1788,18.1128,18.1222,20600.0
2007-07-20 15:35:00,19.22,19.22,19.18,19.19,29800.0,18.1222,18.1222,18.0845,18.094,29800.0
2007-07-20 15:40:00,19.18,19.24,19.18,19.24,17200.0,18.0845,18.1411,18.0845,18.1411,17200.0
2007-07-20 15:45:00,19.23,19.24,19.19,19.19,15400.0,18.1317,18.1411,18.094,18.094,15400.0
2007-07-20 15:50:00,19.19,19.21,19.17,19.17,33600.0,18.094,18.1128,18.0751,18.0751,33600.0
2007-07-20 15:55:00,19.16,19.2,19.15,19.18,52800.0,18.0657,18.1034,18.0562,18.0845,52800.0
2007-07-23 09:30:00,19.63,19.63,19.17,19.25,18000.0,18.5088,18.5088,18.0751,18.1505,18000.0
2007-07-23 09:35:00,19.25,19.4,19.25,19.39,18800.0,18.1505,18.292,18.1505,18.2825,18800.0
2007-07-23 09:40:00,19.39,19.5,19.38,19.47,15200.0,18.2825,18.3863,18.2731,18.358,15200.0
2007-07-23 09:45:00,19.48,19.48,19.46,19.46,6400.0,18.3674,18.3674,18.3485,18.3485,6400.0
2007-07-23 09:50:00,19.47,19.48,19.44,19.45,5600.0,18.358,18.3674,18.3297,18.3391,5600.0
2007-07-23 09:55:00,19.45,19.45,19.38,19.38,6200.0,18.3391,18.3391,18.2731,18.2731,6200.0
2007-07-23 10:00:00,19.39,19.42,19.38,19.41,24000.0,18.2825,18.3108,18.2731,18.3014,24000.0
2007-07-23 10:05:00,19.42,19.43,19.4,19.41,27600.0,18.3108,18.3203,18.292,18.3014,27600.0
2007-07-23 10:10:00,19.41,19.45,19.41,19.45,19800.0,18.3014,18.3391,18.3014,18.3391,19800.0
2007-07-23 10:15:00,19.45,19.48,19.45,19.47,17200.0,18.3391,18.3674,18.3391,18.358,17200.0
2007-07-23 10:20:00,19.47,19.52,19.47,19.52,14400.0,18.358,18.4051,18.358,18.4051,14400.0
2007-07-23 10:25:00,19.52,19.52,19.49,19.49,15000.0,18.4051,18.4051,18.3768,18.3768,15000.0
2007-07-23 10:30:00,19.5,19.5,19.47,19.49,15600.0,18.3863,18.3863,18.358,18.3768,15600.0
2007-07-23 10:35:00,19.48,19.48,19.46,19.47,4200.0,18.3674,18.3674,18.3485,18.358,4200.0
2007-07-23 10:40:00,19.47,19.5,19.46,19.5,25000.0,18.358,18.3863,18.3485,18.3863,25000.0
2007-07-23 10:45:00,19.5,19.52,19.5,19.52,36600.0,18.3863,18.4051,18.3863,18.4051,36600.0
2007-07-23 10:50:00,19.52,19.58,19.52,19.58,24600.0,18.4051,18.4617,18.4051,18.4617,24600.0
2007-07-23 10:55:00,19.56,19.68,19.56,19.67,41600.0,18.4428,18.556,18.4428,18.5465,41600.0
2007-07-23 11:00:00,19.68,19.69,19.66,19.68,11200.0,18.556,18.5654,18.5371,18.556,11200.0
2007-07-23 11:05:00,19.67,19.67,19.49,19.49,23400.0,18.5465,18.5465,18.3768,18.3768,23400.0
2007-07-23 11:10:00,19.49,19.5,19.47,19.48,16800.0,18.3768,18.3863,18.358,18.3674,16800.0
2007-07-23 11:15:00,19.5,19.5,19.48,19.49,5200.0,18.3863,18.3863,18.3674,18.3768,5200.0
2007-07-23 11:20:00,19.49,19.5,19.48,19.48,3000.0,18.3768,18.3863,18.3674,18.3674,3000.0
2007-07-23 11:25:00,19.5,19.5,19.49,19.5,2000.0,18.3863,18.3863,18.3768,18.3863,2000.0
2007-07-23 11:30:00,19.5,19.5,19.48,19.5,28600.0,18.3863,18.3863,18.3674,18.3863,28600.0
2007-07-23 11:35:00,19.49,19.5,19.48,19.5,6800.0,18.3768,18.3863,18.3674,18.3863,6800.0
2007-07-23 11:40:00,19.49,19.5,19.47,19.48,7000.0,18.3768,18.3863,18.358,18.3674,7000.0
2007-07-23 11:45:00,19.48,19.5,19.48,19.49,14600.0,18.3674,18.3863,18.3674,18.3768,14600.0
2007-07-23 11:50:00,19.5,19.5,19.48,19.5,15200.0,18.3863,18.3863,18.3674,18.3863,15200.0
2007-07-23 11:55:00,19.49,19.5,19.45,19.45,7600.0,18.3768,18.3863,18.3391,18.3391,7600.0
2007-07-23 12:00:00,19.45,19.49,19.43,19.49,26000.0,18.3391,18.3768,18.3203,18.3768,26000.0
2007-07-23 12:05:00,19.48,19.5,19.41,19.43,43800.0,18.3674,18.3863,18.3014,18.3203,43800.0
2007-07-23 12:10:00,19.44,19.45,19.42,19.43,9000.0,18.3297,18.3391,18.3108,18.3203,9000.0
2007-07-23 12:15:00,19.41,19.42,19.34,19.34,16400.0,18.3014,18.3108,18.2354,18.2354,16400.0
2007-07-23 12:20:00,19.35,19.39,19.35,19.38,5000.0,18.2448,18.2825,18.2448,18.2731,5000.0
2007-07-23 12:25:00,19.39,19.4,19.38,19.4,4000.0,18.2825,18.292,18.2731,18.292,4000.0
2007-07-23 12:30:00,19.39,19.4,19.39,19.4,2800.0,18.2825,18.292,18.2825,18.292,2800.0
2007-07-23 12:35:00,19.4,19.42,19.4,19.42,4400.0,18.292,18.3108,18.292,18.3108,4400.0
2007-07-23 12:40:00,19.42,19.43,19.41,19.41,11000.0,18.3108,18.3203,18.3014,18.3014,11000.0
2007-07-23 12:45:00,19.41,19.42,19.41,19.42,3200.0,18.3014,18.3108,18.3014,18.3108,3200.0
2007-07-23 12:50:00,19.41,19.43,19.41,19.42,5200.0,18.3014,18.3203,18.3014,18.3108,5200.0
2007-07-23 12:55:00,19.43,19.43,19.4,19.41,5600.0,18.3203,18.3203,18.292,18.3014,5600.0
2007-07-23 13:00:00,19.41,19.41,19.39,19.41,1600.0,18.3014,18.3014,18.2825,18.3014,1600.0
2007-07-23 13:05:00,19.4,19.4,19.39,19.39,3600.0,18.292,18.292,18.2825,18.2825,3600.0
2007-07-23 13:10:00,19.37,19.37,19.35,19.36,3400.0,18.2637,18.2637,18.2448,18.2542,3400.0
2007-07-23 13:15:00,19.36,19.36,19.33,19.36,8000.0,18.2542,18.2542,18.226,18.2542,8000.0
2007-07-23 13:20:00,19.36,19.36,19.34,19.36,7600.0,18.2542,18.2542,18.2354,18.2542,7600.0
2007-07-23 13:25:00,19.36,19.36,19.29,19.31,8800.0,18.2542,18.2542,18.1882,18.2071,8800.0
2007-07-23 13:30:00,19.31,19.36,19.31,19.36,16200.0,18.2071,18.2542,18.2071,18.2542,16200.0
2007-07-23 13:35:00,19.37,19.42,19.37,19.41,4800.0,18.2637,18.3108,18.2637,18.3014,4800.0
2007-07-23 13:40:00,19.42,19.45,19.42,19.45,8000.0,18.3108,18.3391,18.3108,18.3391,8000.0
2007-07-23 13:45:00,19.45,19.46,19.42,19.42,6800.0,18.3391,18.3485,18.3108,18.3108,6800.0
2007-07-23 13:50:00,19.43,19.43,19.36,19.39,14200.0,18.3203,18.3203,18.2542,18.2825,14200.0
2007-07-23 13:55:00,19.38,19.38,19.34,19.35,10800.0,18.2731,18.2731,18.2354,18.2448,10800.0
2007-07-23 14:00:00,19.36,19.36,19.32,19.32,5400.0,18.2542,18.2542,18.2165,18.2165,5400.0
2007-07-23 14:05:00,19.3,19.31,19.25,19.27,14600.0,18.1977,18.2071,18.1505,18.1694,14600.0
2007-07-23 14:10:00,19.27,19.3,19.25,19.3,15600.0,18.1694,18.1977,18.1505,18.1977,15600.0
2007-07-23 14:15:00,19.3,19.34,19.3,19.34,11600.0,18.1977,18.2354,18.1977,18.2354,11600.0
2007-07-23 14:20:00,19.34,19.36,19.33,19.36,4000.0,18.2354,18.2542,18.226,18.2542,4000.0
2007-07-23 14:25:00,19.35,19.39,19.35,19.36,4200.0,18.2448,18.2825,18.2448,18.2542,4200.0
2007-07-23 14:30:00,19.34,19.36,19.34,19.34,1400.0,18.2354,18.2542,18.2354,18.2354,1400.0
2007-07-23 14:35:00,19.34,19.35,19.34,19.35,3200.0,18.2354,18.2448,18.2354,18.2448,3200.0
2007-07-23 14:40:00,19.34,19.35,19.34,19.34,2600.0,18.2354,18.2448,18.2354,18.2354,2600.0
2007-07-23 14:45:00,19.35,19.37,19.34,19.37,12200.0,18.2448,18.2637,18.2354,18.2637,12200.0
2007-07-23 14:50:00,19.36,19.4,19.36,19.38,4000.0,18.2542,18.292,18.2542,18.2731,4000.0
2007-07-23 14:55:00,19.39,19.39,19.34,19.35,5800.0,18.2825,18.2825,18.2354,18.2448,5800.0
2007-07-23 15:00:00,19.36,19.36,19.33,19.35,10200.0,18.2542,18.2542,18.226,18.2448,10200.0
2007-07-23 15:05:00,19.35,19.36,19.35,19.36,2800.0,18.2448,18.2542,18.2448,18.2542,2800.0
2007-07-23 15:10:00,19.35,19.37,19.35,19.37,10600.0,18.2448,18.2637,18.2448,18.2637,10600.0
2007-07-23 15:15:00,19.37,19.38,19.35,19.37,7400.0,18.2637,18.2731,18.2448,18.2637,7400.0
2007-07-23 15:20:00,19.37,19.38,19.36,19.38,2400.0,18.2637,18.2731,18.2542,18.2731,2400.0
2007-07-23 15:25:00,19.37,19.37,19.35,19.36,3400.0,18.2637,18.2637,18.2448,18.2542,3400.0
2007-07-23 15:30:00,19.36,19.36,19.33,19.35,12200.0,18.2542,18.2542,18.226,18.2448,12200.0
2007-07-23 15:35:00,19.35,19.35,19.33,19.33,6400.0,18.2448,18.2448,18.226,18.226,6400.0
2007-07-23 15:40:00,19.33,19.39,19.33,19.37,15200.0,18.226,18.2825,18.226,18.2637,15200.0
2007-07-23 15:45:00,19.38,19.39,19.36,19.38,22000.0,18.2731,18.2825,18.2542,18.2731,22000.0
2007-07-23 15:50:00,19.36,19.36,19.31,19.32,27200.0,18.2542,18.2542,18.2071,18.2165,27200.0
2007-07-23 15:55:00,19.32,19.36,19.31,19.35,19800.0,18.2165,18.2542,18.2071,18.2448,19800.0
2007-07-24 09:30:00,19.13,19.25,19.13,19.18,12000.0,18.0374,18.1505,18.0374,18.0845,12000.0
2007-07-24 09:35:00,19.18,19.49,19.18,19.36,26200.0,18.0845,18.3768,18.0845,18.2542,26200.0
2007-07-24 09:40:00,19.36,19.36,19.21,19.24,6600.0,18.2542,18.2542,18.1128,18.1411,6600.0
2007-07-24 09:45:00,19.27,19.29,19.25,19.27,16600.0,18.1694,18.1882,18.1505,18.1694,16600.0
2007-07-24 09:50:00,19.28,19.3,19.24,19.28,13600.0,18.1788,18.1977,18.1411,18.1788,13600.0
2007-07-24 09:55:00,19.28,19.32,19.27,19.28,16400.0,18.1788,18.2165,18.1694,18.1788,16400.0
2007-07-24 10:00:00,19.28,19.29,19.27,19.27,10200.0,18.1788,18.1882,18.1694,18.1694,10200.0
2007-07-24 10:05:00,19.26,19.26,19.09,19.14,22600.0,18.16,18.16,17.9997,18.0468,22600.0
2007-07-24 10:10:00,19.14,19.15,19.13,19.15,16600.0,18.0468,18.0562,18.0374,18.0562,16600.0
2007-07-24 10:15:00,19.15,19.23,19.15,19.23,23000.0,18.0562,18.1317,18.0562,18.1317,23000.0
2007-07-24 10:20:00,19.23,19.23,19.19,19.19,25400.0,18.1317,18.1317,18.094,18.094,25400.0
2007-07-24 10:25:00,19.21,19.23,19.2,19.2,14000.0,18.1128,18.1317,18.1034,18.1034,14000.0
2007-07-24 10:30:00,19.2,19.2,19.18,19.18,5800.0,18.1034,18.1034,18.0845,18.0845,5800.0
2007-07-24 10:35:00,19.17,19.21,19.16,19.18,17600.0,18.0751,18.1128,18.0657,18.0845,17600.0
2007-07-24 10:40:00,19.18,19.2,19.17,19.2,15200.0,18.0845,18.1034,18.0751,18.1034,15200.0
2007-07-24 10:45:00,19.2,19.2,19.17,19.18,3600.0,18.1034,18.1034,18.0751,18.0845,3600.0
2007-07-24 10:50:00,19.18,19.18,19.14,19.15,6200.0,18.0845,18.0845,18.0468,18.0562,6200.0
2007-07-24 10:55:00,19.14,19.14,19.11,19.11,14400.0,18.0468,18.0468,18.0185,18.0185,14400.0
2007-07-24 11:00:00,19.11,19.11,19.04,19.06,13600.0,18.0185,18.0185,17.9525,17.9714,13600.0
2007-07-24 11:05:00,19.04,19.06,19.04,19.06,7000.0,17.9525,17.9714,17.9525,17.9714,7000.0
2007-07-24 11:10:00,19.06,19.1,19.05,19.1,10000.0,17.9714,18.0091,17.962,18.0091,10000.0
2007-07-24 11:15:00,19.1,19.11,19.09,19.1,2000.0,18.0091,18.0185,17.9997,18.0091,2000.0
2007-07-24 11:20:00,19.1,19.11,19.07,19.11,23000.0,18.0091,18.0185,17.9808,18.0185,23000.0
2007-07-24 11:25:00,19.11,19.14,19.11,19.13,12800.0,18.0185,18.0468,18.0185,18.0374,12800.0
2007-07-24 11:30:00,19.12,19.13,19.11,19.13,25000.0,18.028,18.0374,18.0185,18.0374,25000.0
2007-07-24 11:35:00,19.13,19.14,19.11,19.14,35400.0,18.0374,18.0468,18.0185,18.0468,35400.0
2007-07-24 11:40:00,19.14,19.17,19.13,19.17,41800.0,18.0468,18.0751,18.0374,18.0751,41800.0
2007-07-24 11:45:00,19.17,19.2,19.17,19.17,22000.0,18.0751,18.1034,18.0751,18.0751,22000.0
2007-07-24 11:50:00,19.17,19.2,19.17,19.2,22400.0,18.0751,18.1034,18.0751,18.1034,22400.0
2007-07-24 11:55:00,19.18,19.24,19.18,19.24,8000.0,18.0845,18.1411,18.0845,18.1411,8000.0
2007-07-24 12:00:00,19.24,19.28,19.24,19.27,10600.0,18.1411,18.1788,18.1411,18.1694,10600.0
2007-07-24 12:05:00,19.28,19.28,19.24,19.24,9600.0,18.1788,18.1788,18.1411,18.1411,9600.0
2007-07-24 12:10:00,19.23,19.25,19.21,19.23,6400.0,18.1317,18.1505,18.1128,18.1317,6400.0
2007-07-24 12:15:00,19.23,19.23,19.22,19.23,4000.0,18.1317,18.1317,18.1222,18.1317,4000.0
2007-07-24 12:20:00,19.22,19.29,19.22,19.29,8800.0,18.1222,18.1882,18.1222,18.1882,8800.0
2007-07-24 12:25:00,19.29,19.32,19.29,19.32,5000.0,18.1882,18.2165,18.1882,18.2165,5000.0
2007-07-24 12:30:00,19.31,19.41,19.31,19.4,18800.0,18.2071,18.3014,18.2071,18.292,18800.0
2007-07-24 12:35:00,19.4,19.43,19.4,19.4,25400.0,18.292,18.3203,18.292,18.292,25400.0
2007-07-24 12:40:00,19.4,19.41,19.38,19.41,10600.0,18.292,18.3014,18.2731,18.3014,10600.0
2007-07-24 12:45:00,19.43,19.43,19.41,19.42,17000.0,18.3203,18.3203,18.3014,18.3108,17000.0
2007-07-24 12:50:00,19.42,19.42,19.41,19.42,9200.0,18.3108,18.3108,18.3014,18.3108,9200.0
2007-07-24 12:55:00,19.42,19.42,19.41,19.41,4400.0,18.3108,18.3108,18.3014,18.3014,4400.0
2007-07-24 13:00:00,19.42,19.42,19.39,19.4,10000.0,18.3108,18.3108,18.2825,18.292,10000.0
2007-07-24 13:05:00,19.39,19.4,19.35,19.38,14400.0,18.2825,18.292,18.2448,18.2731,14400.0
2007-07-24 13:10:00,19.38,19.4,19.36,19.38,9000.0,18.2731,18.292,18.2542,18.2731,9000.0
2007-07-24 13:15:00,19.36,19.37,19.36,19.37,6400.0,18.2542,18.2637,18.2542,18.2637,6400.0
2007-07-24 13:20:00,19.36,19.36,19.34,19.35,10600.0,18.2542,18.2542,18.2354,18.2448,10600.0
2007-07-24 13:25:00,19.35,19.36,19.32,19.35,10800.0,18.2448,18.2542,18.2165,18.2448,10800.0
2007-07-24 13:30:00,19.34,19.36,19.34,19.36,7200.0,18.2354,18.2542,18.2354,18.2542,7200.0
2007-07-24 13:35:00,19.36,19.37,19.36,19.36,7400.0,18.2542,18.2637,18.2542,18.2542,7400.0
2007-07-24 13:40:00,19.36,19.37,19.33,19.33,13800.0,18.2542,18.2637,18.226,18.226,13800.0
2007-07-24 13:45:00,19.33,19.33,19.27,19.28,10400.0,18.226,18.226,18.1694,18.1788,10400.0
2007-07-24 13:50:00,19.28,19.28,19.21,19.21,15200.0,18.1788,18.1788,18.1128,18.1128,15200.0
2007-07-24 13:55:00,19.2,19.2,19.14,19.18,22800.0,18.1034,18.1034,18.0468,18.0845,22800.0
2007-07-24 14:00:00,19.17,19.18,19.17,19.18,11200.0,18.0751,18.0845,18.0751,18.0845,11200.0
2007-07-24 14:05:00,19.18,19.19,19.17,19.19,8200.0,18.0845,18.094,18.0751,18.094,8200.0
2007-07-24 14:10:00,19.19,19.19,19.17,19.18,8400.0,18.094,18.094,18.0751,18.0845,8400.0
2007-07-24 14:15:00,19.18,19.18,19.18,19.18,6200.0,18.0845,18.0845,18.0845,18.0845,6200.0
2007-07-24 14:20:00,19.18,19.19,19.18,19.19,5600.0,18.0845,18.094,18.0845,18.094,5600.0
2007-07-24 14:25:00,19.19,19.3,19.19,19.29,21200.0,18.094,18.1977,18.094,18.1882,21200.0
2007-07-24 14:30:00,19.28,19.29,19.25,19.25,6600.0,18.1788,18.1882,18.1505,18.1505,6600.0
2007-07-24 14:35:00,19.25,19.28,19.22,19.22,21000.0,18.1505,18.1788,18.1222,18.1222,21000.0
2007-07-24 14:40:00,19.21,19.23,19.21,19.23,6000.0,18.1128,18.1317,18.1128,18.1317,6000.0
2007-07-24 14:45:00,19.23,19.29,19.23,19.27,9400.0,18.1317,18.1882,18.1317,18.1694,9400.0
2007-07-24 14:50:00,19.28,19.28,19.24,19.24,6400.0,18.1788,18.1788,18.1411,18.1411,6400.0
2007-07-24 14:55:00,19.25,19.25,19.2,19.2,9000.0,18.1505,18.1505,18.1034,18.1034,9000.0
2007-07-24 15:00:00,19.2,19.2,19.12,19.13,13600.0,18.1034,18.1034,18.028,18.0374,13600.0
2007-07-24 15:05:00,19.13,19.18,19.1,19.11,16000.0,18.0374,18.0845,18.0091,18.0185,16000.0
2007-07-24 15:10:00,19.1,19.15,19.1,19.14,18400.0,18.0091,18.0562,18.0091,18.0468,18400.0
2007-07-24 15:15:00,19.14,19.18,19.11,19.16,27200.0,18.0468,18.0845,18.0185,18.0657,27200.0
2007-07-24 15:20:00,19.16,19.16,19.09,19.11,15800.0,18.0657,18.0657,17.9997,18.0185,15800.0
2007-07-24 15:25:00,19.11,19.13,19.1,19.11,14000.0,18.0185,18.0374,18.0091,18.0185,14000.0
2007-07-24 15:30:00,19.11,19.16,19.11,19.13,14800.0,18.0185,18.0657,18.0185,18.0374,14800.0
2007-07-24 15:35:00,19.13,19.13,19.11,19.12,11200.0,18.0374,18.0374,18.0185,18.028,11200.0
2007-07-24 15:40:00,19.13,19.13,19.07,19.09,23000.0,18.0374,18.0374,17.9808,17.9997,23000.0
2007-07-24 15:45:00,19.08,19.08,19.04,19.05,16000.0,17.9902,17.9902,17.9525,17.962,16000.0
2007-07-24 15:50:00,19.04,19.07,19.04,19.04,39600.0,17.9525,17.9808,17.9525,17.9525,39600.0
2007-07-24 15:55:00,19.05,19.1,19.05,19.1,39600.0,17.962,18.0091,17.962,18.0091,39600.0
2007-07-25 09:30:00,19.31,19.31,19.24,19.3,13400.0,18.2071,18.2071,18.1411,18.1977,13400.0
2007-07-25 09:35:00,19.26,19.41,19.25,19.41,11400.0,18.16,18.3014,18.1505,18.3014,11400.0
2007-07-25 09:40:00,19.45,19.5,19.43,19.48,16400.0,18.3391,18.3863,18.3203,18.3674,16400.0
2007-07-25 09:45:00,19.5,19.5,19.47,19.48,14000.0,18.3863,18.3863,18.358,18.3674,14000.0
2007-07-25 09:50:00,19.49,19.49,19.42,19.46,12600.0,18.3768,18.3768,18.3108,18.3485,12600.0
2007-07-25 09:55:00,19.46,19.48,19.42,19.47,14800.0,18.3485,18.3674,18.3108,18.358,14800.0
2007-07-25 10:00:00,19.46,19.63,19.46,19.57,22800.0,18.3485,18.5088,18.3485,18.4523,22800.0
2007-07-25 10:05:00,19.58,19.58,19.41,19.49,16000.0,18.4617,18.4617,18.3014,18.3768,16000.0
2007-07-25 10:10:00,19.5,19.5,19.48,19.5,7800.0,18.3863,18.3863,18.3674,18.3863,7800.0
2007-07-25 10:15:00,19.49,19.52,19.49,19.52,19600.0,18.3768,18.4051,18.3768,18.4051,19600.0
2007-07-25 10:20:00,19.5,19.57,19.46,19.47,26200.0,18.3863,18.4523,18.3485,18.358,26200.0
2007-07-25 10:25:00,19.46,19.46,19.38,19.38,11800.0,18.3485,18.3485,18.2731,18.2731,11800.0
2007-07-25 10:30:00,19.39,19.4,19.36,19.38,9400.0,18.2825,18.292,18.2542,18.2731,9400.0
2007-07-25 10:35:00,19.36,19.39,19.35,19.39,5400.0,18.2542,18.2825,18.2448,18.2825,5400.0
2007-07-25 10:40:00,19.4,19.44,19.39,19.43,7600.0,18.292,18.3297,18.2825,18.3203,7600.0
2007-07-25 10:45:00,19.43,19.43,19.3,19.3,16200.0,18.3203,18.3203,18.1977,18.1977,16200.0
2007-07-25 10:50:00,19.31,19.41,19.27,19.35,14200.0,18.2071,18.3014,18.1694,18.2448,14200.0
2007-07-25 10:55:00,19.36,19.43,19.36,19.38,10800.0,18.2542,18.3203,18.2542,18.2731,10800.0
2007-07-25 11:00:00,19.4,19.41,19.37,19.41,10800.0,18.292,18.3014,18.2637,18.3014,10800.0
2007-07-25 11:05:00,19.41,19.43,19.4,19.4,16400.0,18.3014,18.3203,18.292,18.292,16400.0
2007-07-25 11:10:00,19.42,19.42,19.39,19.41,9200.0,18.3108,18.3108,18.2825,18.3014,9200.0
2007-07-25 11:15:00,19.4,19.41,19.34,19.41,15200.0,18.292,18.3014,18.2354,18.3014,15200.0
2007-07-25 11:20:00,19.41,19.5,19.41,19.48,18800.0,18.3014,18.3863,18.3014,18.3674,18800.0
2007-07-25 11:25:00,19.49,19.65,19.4,19.4,42600.0,18.3768,18.5277,18.292,18.292,42600.0
2007-07-25 11:30:00,19.4,19.45,19.36,19.41,7400.0,18.292,18.3391,18.2542,18.3014,7400.0
2007-07-25 11:35:00,19.39,19.52,19.36,19.52,12800.0,18.2825,18.4051,18.2542,18.4051,12800.0
2007-07-25 11:40:00,19.49,19.54,19.48,19.48,8600.0,18.3768,18.424,18.3674,18.3674,8600.0
2007-07-25 11:45:00,19.5,19.54,19.42,19.45,45600.0,18.3863,18.424,18.3108,18.3391,45600.0
2007-07-25 11:50:00,19.42,19.44,19.38,19.4,7400.0,18.3108,18.3297,18.2731,18.292,7400.0
2007-07-25 11:55:00,19.4,19.49,19.38,19.42,35600.0,18.292,18.3768,18.2731,18.3108,35600.0
2007-07-25 12:00:00,19.45,19.47,19.41,19.43,37000.0,18.3391,18.358,18.3014,18.3203,37000.0
2007-07-25 12:05:00,19.43,19.43,19.35,19.38,24000.0,18.3203,18.3203,18.2448,18.2731,24000.0
2007-07-25 12:10:00,19.38,19.4,19.33,19.33,17800.0,18.2731,18.292,18.226,18.226,17800.0
2007-07-25 12:15:00,19.35,19.35,19.3,19.34,9800.0,18.2448,18.2448,18.1977,18.2354,9800.0
2007-07-25 12:20:00,19.33,19.33,19.3,19.31,14200.0,18.226,18.226,18.1977,18.2071,14200.0
2007-07-25 12:25:00,19.32,19.37,19.32,19.35,26200.0,18.2165,18.2637,18.2165,18.2448,26200.0
2007-07-25 12:30:00,19.34,19.35,19.33,19.35,10000.0,18.2354,18.2448,18.226,18.2448,10000.0
2007-07-25 12:35:00,19.35,19.36,19.33,19.33,6800.0,18.2448,18.2542,18.226,18.226,6800.0
2007-07-25 12:40:00,19.32,19.45,19.31,19.41,18200.0,18.2165,18.3391,18.2071,18.3014,18200.0
2007-07-25 12:45:00,19.4,19.43,19.35,19.41,22400.0,18.292,18.3203,18.2448,18.3014,22400.0
2007-07-25 12:50:00,19.43,19.43,19.4,19.42,3400.0,18.3203,18.3203,18.292,18.3108,3400.0
2007-07-25 12:55:00,19.43,19.46,19.43,19.44,4400.0,18.3203,18.3485,18.3203,18.3297,4400.0
2007-07-25 13:00:00,19.43,19.43,19.4,19.41,13000.0,18.3203,18.3203,18.292,18.3014,13000.0
2007-07-25 13:05:00,19.41,19.41,19.38,19.38,5000.0,18.3014,18.3014,18.2731,18.2731,5000.0
2007-07-25 13:10:00,19.37,19.39,19.35,19.35,6800.0,18.2637,18.2825,18.2448,18.2448,6800.0
2007-07-25 13:15:00,19.37,19.39,19.34,19.38,13000.0,18.2637,18.2825,18.2354,18.2731,13000.0
2007-07-25 13:20:00,19.37,19.37,19.28,19.3,9400.0,18.2637,18.2637,18.1788,18.1977,9400.0
2007-07-25 13:25:00,19.31,19.34,19.3,19.31,6400.0,18.2071,18.2354,18.1977,18.2071,6400.0
2007-07-25 13:30:00,19.29,19.35,19.29,19.35,8000.0,18.1882,18.2448,18.1882,18.2448,8000.0
2007-07-25 13:35:00,19.36,19.36,19.34,19.34,4600.0,18.2542,18.2542,18.2354,18.2354,4600.0
2007-07-25 13:40:00,19.34,19.39,19.34,19.36,8400.0,18.2354,18.2825,18.2354,18.2542,8400.0
2007-07-25 13:45:00,19.38,19.4,19.38,19.4,7400.0,18.2731,18.292,18.2731,18.292,7400.0
2007-07-25 13:50:00,19.4,19.4,19.35,19.36,7200.0,18.292,18.292,18.2448,18.2542,7200.0
2007-07-25 13:55:00,19.36,19.36,19.19,19.19,17400.0,18.2542,18.2542,18.094,18.094,17400.0
2007-07-25 14:00:00,19.2,19.25,19.19,19.22,11600.0,18.1034,18.1505,18.094,18.1222,11600.0
2007-07-25 14:05:00,19.21,19.28,19.19,19.26,19800.0,18.1128,18.1788,18.094,18.16,19800.0
2007-07-25 14:10:00,19.25,19.27,19.18,19.21,31800.0,18.1505,18.1694,18.0845,18.1128,31800.0
2007-07-25 14:15:00,19.21,19.24,19.16,19.2,21800.0,18.1128,18.1411,18.0657,18.1034,21800.0
2007-07-25 14:20:00,19.2,19.27,19.2,19.25,26400.0,18.1034,18.1694,18.1034,18.1505,26400.0
2007-07-25 14:25:00,19.24,19.29,19.23,19.25,15400.0,18.1411,18.1882,18.1317,18.1505,15400.0
2007-07-25 14:30:00,19.25,19.28,19.21,19.25,23600.0,18.1505,18.1788,18.1128,18.1505,23600.0
2007-07-25 14:35:00,19.26,19.26,19.23,19.25,17400.0,18.16,18.16,18.1317,18.1505,17400.0
2007-07-25 14:40:00,19.25,19.32,19.23,19.28,19000.0,18.1505,18.2165,18.1317,18.1788,19000.0
2007-07-25 14:45:00,19.28,19.33,19.28,19.31,27800.0,18.1788,18.226,18.1788,18.2071,27800.0
2007-07-25 14:50:00,19.32,19.4,19.32,19.37,17200.0,18.2165,18.292,18.2165,18.2637,17200.0
2007-07-25 14:55:00,19.35,19.37,19.28,19.3,19400.0,18.2448,18.2637,18.1788,18.1977,19400.0
2007-07-25 15:00:00,19.28,19.46,19.28,19.46,21800.0,18.1788,18.3485,18.1788,18.3485,21800.0
2007-07-25 15:05:00,19.44,19.47,19.42,19.44,24600.0,18.3297,18.358,18.3108,18.3297,24600.0
2007-07-25 15:10:00,19.46,19.52,19.46,19.52,34200.0,18.3485,18.4051,18.3485,18.4051,34200.0
2007-07-25 15:15:00,19.52,19.56,19.51,19.55,34000.0,18.4051,18.4428,18.3957,18.4334,34000.0
2007-07-25 15:20:00,19.55,19.55,19.53,19.53,25400.0,18.4334,18.4334,18.4145,18.4145,25400.0
2007-07-25 15:25:00,19.54,19.54,19.46,19.48,47000.0,18.424,18.424,18.3485,18.3674,47000.0
2007-07-25 15:30:00,19.48,19.52,19.38,19.46,33200.0,18.3674,18.4051,18.2731,18.3485,33200.0
2007-07-25 15:35:00,19.45,19.47,19.44,19.45,15400.0,18.3391,18.358,18.3297,18.3391,15400.0
2007-07-25 15:40:00,19.45,19.52,19.44,19.5,28000.0,18.3391,18.4051,18.3297,18.3863,28000.0
2007-07-25 15:45:00,19.5,19.53,19.49,19.53,26000.0,18.3863,18.4145,18.3768,18.4145,26000.0
2007-07-25 15:50:00,19.53,19.55,19.48,19.52,77800.0,18.4145,18.4334,18.3674,18.4051,77800.0
2007-07-25 15:55:00,19.52,19.58,19.51,19.52,38800.0,18.4051,18.4617,18.3957,18.4051,38800.0
2007-07-26 09:30:00,19.35,19.53,18.8,18.8,60200.0,18.2448,18.4145,17.7262,17.7262,60200.0
2007-07-26 09:35:00,18.75,18.85,17.96,18.21,124800.0,17.6791,17.7734,16.9342,17.1699,124800.0
2007-07-26 09:40:00,18.18,18.41,18.16,18.25,140200.0,17.1416,17.3585,17.1228,17.2076,140200.0
2007-07-26 09:45:00,18.25,18.81,18.22,18.75,100600.0,17.2076,17.7357,17.1794,17.6791,100600.0
2007-07-26 09:50:00,18.76,18.96,18.65,18.88,290400.0,17.6885,17.8771,17.5848,17.8017,290400.0
2007-07-26 09:55:00,18.89,19.28,18.88,19.17,153000.0,17.8111,18.1788,17.8017,18.0751,153000.0
2007-07-26 10:00:00,19.18,19.33,19.17,19.25,64200.0,18.0845,18.226,18.0751,18.1505,64200.0
2007-07-26 10:05:00,19.23,19.43,19.2,19.35,96200.0,18.1317,18.3203,18.1034,18.2448,96200.0
2007-07-26 10:10:00,19.33,19.43,19.31,19.43,19200.0,18.226,18.3203,18.2071,18.3203,19200.0
2007-07-26 10:15:00,19.41,19.6,19.38,19.44,76800.0,18.3014,18.4805,18.2731,18.3297,76800.0
2007-07-26 10:20:00,19.44,19.5,19.31,19.39,138800.0,18.3297,18.3863,18.2071,18.2825,138800.0
2007-07-26 10:25:00,19.35,19.43,19.15,19.35,202400.0,18.2448,18.3203,18.0562,18.2448,202400.0
2007-07-26 10:30:00,19.34,19.38,19.12,19.25,123000.0,18.2354,18.2731,18.028,18.1505,123000.0
2007-07-26 10:35:00,19.25,19.4,19.23,19.34,95000.0,18.1505,18.292,18.1317,18.2354,95000.0
2007-07-26 10:40:00,19.32,19.38,19.3,19.3,61400.0,18.2165,18.2731,18.1977,18.1977,61400.0
2007-07-26 10:45:00,19.32,19.35,19.23,19.29,77800.0,18.2165,18.2448,18.1317,18.1882,77800.0
2007-07-26 10:50:00,19.3,19.45,19.29,19.38,45200.0,18.1977,18.3391,18.1882,18.2731,45200.0
2007-07-26 10:55:00,19.38,19.4,19.3,19.35,97000.0,18.2731,18.292,18.1977,18.2448,97000.0
2007-07-26 11:00:00,19.35,19.35,19.17,19.23,108000.0,18.2448,18.2448,18.0751,18.1317,108000.0
2007-07-26 11:05:00,19.19,19.2,19.01,19.03,48000.0,18.094,18.1034,17.9242,17.9431,48000.0
2007-07-26 11:10:00,19.03,19.05,18.93,18.98,61600.0,17.9431,17.962,17.8488,17.896,61600.0
2007-07-26 11:15:00,18.97,18.98,18.85,18.85,60600.0,17.8865,17.896,17.7734,17.7734,60600.0
2007-07-26 11:20:00,18.85,18.87,18.77,18.78,125200.0,17.7734,17.7922,17.6979,17.7074,125200.0
2007-07-26 11:25:00,18.79,18.88,18.75,18.75,157400.0,17.7168,17.8017,17.6791,17.6791,157400.0
2007-07-26 11:30:00,18.76,18.83,18.71,18.81,257200.0,17.6885,17.7545,17.6414,17.7357,257200.0
2007-07-26 11:35:00,18.79,18.85,18.76,18.81,119400.0,17.7168,17.7734,17.6885,17.7357,119400.0
2007-07-26 11:40:00,18.83,18.83,18.72,18.77,158400.0,17.7545,17.7545,17.6508,17.6979,158400.0
2007-07-26 11:45:00,18.77,18.78,18.64,18.68,41400.0,17.6979,17.7074,17.5754,17.6131,41400.0
2007-07-26 11:50:00,18.71,18.83,18.68,18.77,93600.0,17.6414,17.7545,17.6131,17.6979,93600.0
2007-07-26 11:55:00,18.75,18.78,18.74,18.75,95200.0,17.6791,17.7074,17.6697,17.6791,95200.0
2007-07-26 12:00:00,18.75,18.86,18.75,18.85,69600.0,17.6791,17.7828,17.6791,17.7734,69600.0
2007-07-26 12:05:00,18.85,18.85,18.76,18.81,28800.0,17.7734,17.7734,17.6885,17.7357,28800.0
2007-07-26 12:10:00,18.79,18.82,18.75,18.81,28200.0,17.7168,17.7451,17.6791,17.7357,28200.0
2007-07-26 12:15:00,18.81,18.89,18.81,18.87,41400.0,17.7357,17.8111,17.7357,17.7922,41400.0
2007-07-26 12:20:00,18.89,19.06,18.86,18.98,60400.0,17.8111,17.9714,17.7828,17.896,60400.0
2007-07-26 12:25:00,19.0,19.15,18.98,19.02,31800.0,17.9148,18.0562,17.896,17.9337,31800.0
2007-07-26 12:30:00,19.02,19.02,18.82,18.88,50400.0,17.9337,17.9337,17.7451,17.8017,50400.0
2007-07-26 12:35:00,18.86,18.9,18.72,18.78,52200.0,17.7828,17.8205,17.6508,17.7074,52200.0
2007-07-26 12:40:00,18.75,18.84,18.61,18.73,47000.0,17.6791,17.7639,17.5471,17.6602,47000.0
2007-07-26 12:45:00,18.74,18.78,18.68,18.78,36800.0,17.6697,17.7074,17.6131,17.7074,36800.0
2007-07-26 12:50:00,18.8,18.8,18.73,18.75,26400.0,17.7262,17.7262,17.6602,17.6791,26400.0
2007-07-26 12:55:00,18.75,18.8,18.73,18.8,43200.0,17.6791,17.7262,17.6602,17.7262,43200.0
2007-07-26 13:00:00,18.79,18.8,18.73,18.78,21200.0,17.7168,17.7262,17.6602,17.7074,21200.0
2007-07-26 13:05:00,18.78,18.9,18.78,18.88,102000.0,17.7074,17.8205,17.7074,17.8017,102000.0
2007-07-26 13:10:00,18.92,18.93,18.81,18.86,23600.0,17.8394,17.8488,17.7357,17.7828,23600.0
2007-07-26 13:15:00,18.87,18.93,18.86,18.88,28000.0,17.7922,17.8488,17.7828,17.8017,28000.0
2007-07-26 13:20:00,18.87,18.98,18.87,18.91,115800.0,17.7922,17.896,17.7922,17.83,115800.0
2007-07-26 13:25:00,18.9,18.93,18.86,18.93,10800.0,17.8205,17.8488,17.7828,17.8488,10800.0
2007-07-26 13:30:00,18.92,19.0,18.91,18.98,25600.0,17.8394,17.9148,17.83,17.896,25600.0
2007-07-26 13:35:00,18.95,18.98,18.71,18.81,91600.0,17.8677,17.896,17.6414,17.7357,91600.0
2007-07-26 13:40:00,18.82,18.89,18.82,18.88,14800.0,17.7451,17.8111,17.7451,17.8017,14800.0
2007-07-26 13:45:00,18.89,19.02,18.86,18.86,21000.0,17.8111,17.9337,17.7828,17.7828,21000.0
2007-07-26 13:50:00,18.86,18.96,18.86,18.88,21800.0,17.7828,17.8771,17.7828,17.8017,21800.0
2007-07-26 13:55:00,18.88,18.92,18.86,18.91,15000.0,17.8017,17.8394,17.7828,17.83,15000.0
2007-07-26 14:00:00,18.91,18.95,18.91,18.94,7400.0,17.83,17.8677,17.83,17.8582,7400.0
2007-07-26 14:05:00,18.94,18.96,18.89,18.96,62600.0,17.8582,17.8771,17.8111,17.8771,62600.0
2007-07-26 14:10:00,18.93,18.93,18.88,18.9,20000.0,17.8488,17.8488,17.8017,17.8205,20000.0
2007-07-26 14:15:00,18.9,18.91,18.87,18.9,18200.0,17.8205,17.83,17.7922,17.8205,18200.0
2007-07-26 14:20:00,18.89,18.91,18.8,18.86,45400.0,17.8111,17.83,17.7262,17.7828,45400.0
2007-07-26 14:25:00,18.84,18.86,18.76,18.76,33200.0,17.7639,17.7828,17.6885,17.6885,33200.0
2007-07-26 14:30:00,18.76,18.89,18.76,18.82,80400.0,17.6885,17.8111,17.6885,17.7451,80400.0
2007-07-26 14:35:00,18.79,18.8,18.7,18.72,29200.0,17.7168,17.7262,17.6319,17.6508,29200.0
2007-07-26 14:40:00,18.72,18.72,18.5,18.55,45800.0,17.6508,17.6508,17.4434,17.4905,45800.0
2007-07-26 14:45:00,18.54,18.67,18.5,18.54,38200.0,17.4811,17.6037,17.4434,17.4811,38200.0
2007-07-26 14:50:00,18.54,18.57,18.5,18.57,23600.0,17.4811,17.5094,17.4434,17.5094,23600.0
2007-07-26 14:55:00,18.56,18.57,18.46,18.51,63600.0,17.4999,17.5094,17.4057,17.4528,63600.0
2007-07-26 15:00:00,18.51,18.6,18.51,18.58,137000.0,17.4528,17.5377,17.4528,17.5188,137000.0
2007-07-26 15:05:00,18.59,18.62,18.55,18.6,64400.0,17.5282,17.5565,17.4905,17.5377,64400.0
2007-07-26 15:10:00,18.59,18.63,18.55,18.55,58600.0,17.5282,17.5659,17.4905,17.4905,58600.0
2007-07-26 15:15:00,18.55,18.68,18.54,18.55,120800.0,17.4905,17.6131,17.4811,17.4905,120800.0
2007-07-26 15:20:00,18.56,18.57,18.5,18.54,76000.0,17.4999,17.5094,17.4434,17.4811,76000.0
2007-07-26 15:25:00,18.54,18.55,18.44,18.44,57400.0,17.4811,17.4905,17.3868,17.3868,57400.0
2007-07-26 15:30:00,18.43,18.48,18.33,18.43,139000.0,17.3774,17.4245,17.2831,17.3774,139000.0
2007-07-26 15:35:00,18.43,18.44,18.4,18.43,93600.0,17.3774,17.3868,17.3491,17.3774,93600.0
2007-07-26 15:40:00,18.43,18.56,18.43,18.56,100600.0,17.3774,17.4999,17.3774,17.4999,100600.0
2007-07-26 15:45:00,18.56,18.61,18.54,18.61,65000.0,17.4999,17.5471,17.4811,17.5471,65000.0
2007-07-26 15:50:00,18.64,18.64,18.57,18.64,64800.0,17.5754,17.5754,17.5094,17.5754,64800.0
2007-07-26 15:55:00,18.66,18.68,18.48,18.57,186000.0,17.5942,17.6131,17.4245,17.5094,186000.0
2007-07-27 09:30:00,18.39,18.39,18.29,18.38,71400.0,17.3397,17.3397,17.2454,17.3302,71400.0
2007-07-27 09:35:00,18.38,18.47,18.38,18.43,122600.0,17.3302,17.4151,17.3302,17.3774,122600.0
2007-07-27 09:40:00,18.42,18.42,18.23,18.31,81000.0,17.3679,17.3679,17.1888,17.2642,81000.0
2007-07-27 09:45:00,18.32,18.39,18.25,18.29,98600.0,17.2736,17.3397,17.2076,17.2454,98600.0
2007-07-27 09:50:00,18.29,18.53,17.68,18.01,151800.0,17.2454,17.4717,16.6702,16.9814,151800.0
2007-07-27 09:55:00,18.05,18.46,18.04,18.28,68400.0,17.0191,17.4057,17.0096,17.2359,68400.0
2007-07-27 10:00:00,18.25,18.29,18.18,18.28,20000.0,17.2076,17.2454,17.1416,17.2359,20000.0
2007-07-27 10:05:00,18.27,18.38,18.26,18.34,23600.0,17.2265,17.3302,17.2171,17.2925,23600.0
2007-07-27 10:10:00,18.35,18.63,18.35,18.59,82400.0,17.3019,17.5659,17.3019,17.5282,82400.0
2007-07-27 10:15:00,18.59,18.61,18.54,18.58,17600.0,17.5282,17.5471,17.4811,17.5188,17600.0
2007-07-27 10:20:00,18.56,18.57,18.5,18.55,74800.0,17.4999,17.5094,17.4434,17.4905,74800.0
2007-07-27 10:25:00,18.54,18.55,18.48,18.51,21200.0,17.4811,17.4905,17.4245,17.4528,21200.0
2007-07-27 10:30:00,18.51,18.56,18.51,18.55,67000.0,17.4528,17.4999,17.4528,17.4905,67000.0
2007-07-27 10:35:00,18.55,18.55,18.49,18.52,11400.0,17.4905,17.4905,17.4339,17.4622,11400.0
2007-07-27 10:40:00,18.5,18.55,18.49,18.55,144800.0,17.4434,17.4905,17.4339,17.4905,144800.0
2007-07-27 10:45:00,18.55,18.57,18.54,18.54,116000.0,17.4905,17.5094,17.4811,17.4811,116000.0
2007-07-27 10:50:00,18.54,18.55,18.47,18.49,44600.0,17.4811,17.4905,17.4151,17.4339,44600.0
2007-07-27 10:55:00,18.48,18.48,18.38,18.42,47200.0,17.4245,17.4245,17.3302,17.3679,47200.0
2007-07-27 11:00:00,18.42,18.47,18.41,18.45,49600.0,17.3679,17.4151,17.3585,17.3962,49600.0
2007-07-27 11:05:00,18.47,18.5,18.46,18.49,16000.0,17.4151,17.4434,17.4057,17.4339,16000.0
2007-07-27 11:10:00,18.5,18.55,18.41,18.43,58600.0,17.4434,17.4905,17.3585,17.3774,58600.0
2007-07-27 11:15:00,18.43,18.48,18.36,18.47,25200.0,17.3774,17.4245,17.3114,17.4151,25200.0
2007-07-27 11:20:00,18.46,18.49,18.45,18.47,17200.0,17.4057,17.4339,17.3962,17.4151,17200.0
2007-07-27 11:25:00,18.48,18.5,18.45,18.47,16600.0,17.4245,17.4434,17.3962,17.4151,16600.0
2007-07-27 11:30:00,18.47,18.48,18.43,18.45,29000.0,17.4151,17.4245,17.3774,17.3962,29000.0
2007-07-27 11:35:00,18.45,18.47,18.43,18.45,26000.0,17.3962,17.4151,17.3774,17.3962,26000.0
2007-07-27 11:40:00,18.44,18.49,18.44,18.46,12000.0,17.3868,17.4339,17.3868,17.4057,12000.0
2007-07-27 11:45:00,18.45,18.47,18.45,18.45,10800.0,17.3962,17.4151,17.3962,17.3962,10800.0
2007-07-27 11:50:00,18.45,18.46,18.38,18.38,36800.0,17.3962,17.4057,17.3302,17.3302,36800.0
2007-07-27 11:55:00,18.38,18.43,18.38,18.4,14200.0,17.3302,17.3774,17.3302,17.3491,14200.0
2007-07-27 12:00:00,18.4,18.41,18.38,18.38,8200.0,17.3491,17.3585,17.3302,17.3302,8200.0
2007-07-27 12:05:00,18.38,18.43,18.36,18.41,19600.0,17.3302,17.3774,17.3114,17.3585,19600.0
2007-07-27 12:10:00,18.4,18.43,18.38,18.39,7000.0,17.3491,17.3774,17.3302,17.3397,7000.0
2007-07-27 12:15:00,18.38,18.4,18.38,18.38,33200.0,17.3302,17.3491,17.3302,17.3302,33200.0
2007-07-27 12:20:00,18.39,18.4,18.37,18.37,11000.0,17.3397,17.3491,17.3208,17.3208,11000.0
2007-07-27 12:25:00,18.37,18.41,18.37,18.41,12600.0,17.3208,17.3585,17.3208,17.3585,12600.0
2007-07-27 12:30:00,18.41,18.41,18.38,18.41,21800.0,17.3585,17.3585,17.3302,17.3585,21800.0
2007-07-27 12:35:00,18.38,18.42,18.38,18.4,4200.0,17.3302,17.3679,17.3302,17.3491,4200.0
2007-07-27 12:40:00,18.41,18.49,18.4,18.49,11200.0,17.3585,17.4339,17.3491,17.4339,11200.0
2007-07-27 12:45:00,18.48,18.48,18.41,18.46,27800.0,17.4245,17.4245,17.3585,17.4057,27800.0
2007-07-27 12:50:00,18.45,18.45,18.4,18.41,11200.0,17.3962,17.3962,17.3491,17.3585,11200.0
2007-07-27 12:55:00,18.41,18.45,18.4,18.44,8600.0,17.3585,17.3962,17.3491,17.3868,8600.0
2007-07-27 13:00:00,18.43,18.45,18.4,18.42,14600.0,17.3774,17.3962,17.3491,17.3679,14600.0
2007-07-27 13:05:00,18.43,18.5,18.43,18.48,49600.0,17.3774,17.4434,17.3774,17.4245,49600.0
2007-07-27 13:10:00,18.48,18.49,18.47,18.49,8400.0,17.4245,17.4339,17.4151,17.4339,8400.0
2007-07-27 13:15:00,18.48,18.58,18.48,18.52,73400.0,17.4245,17.5188,17.4245,17.4622,73400.0
2007-07-27 13:20:00,18.51,18.55,18.51,18.54,31000.0,17.4528,17.4905,17.4528,17.4811,31000.0
2007-07-27 13:25:00,18.54,18.54,18.51,18.52,23800.0,17.4811,17.4811,17.4528,17.4622,23800.0
2007-07-27 13:30:00,18.52,18.53,18.5,18.5,15200.0,17.4622,17.4717,17.4434,17.4434,15200.0
2007-07-27 13:35:00,18.51,18.52,18.5,18.5,11000.0,17.4528,17.4622,17.4434,17.4434,11000.0
2007-07-27 13:40:00,18.5,18.54,18.5,18.5,32400.0,17.4434,17.4811,17.4434,17.4434,32400.0
2007-07-27 13:45:00,18.52,18.56,18.5,18.54,23200.0,17.4622,17.4999,17.4434,17.4811,23200.0
2007-07-27 13:50:00,18.54,18.55,18.52,18.54,8800.0,17.4811,17.4905,17.4622,17.4811,8800.0
2007-07-27 13:55:00,18.53,18.54,18.52,18.54,17800.0,17.4717,17.4811,17.4622,17.4811,17800.0
2007-07-27 14:00:00,18.53,18.54,18.49,18.53,15800.0,17.4717,17.4811,17.4339,17.4717,15800.0
2007-07-27 14:05:00,18.53,18.54,18.48,18.48,14400.0,17.4717,17.4811,17.4245,17.4245,14400.0
2007-07-27 14:10:00,18.5,18.52,18.42,18.48,37000.0,17.4434,17.4622,17.3679,17.4245,37000.0
2007-07-27 14:15:00,18.48,18.52,18.46,18.52,17600.0,17.4245,17.4622,17.4057,17.4622,17600.0
2007-07-27 14:20:00,18.52,18.52,18.49,18.5,39800.0,17.4622,17.4622,17.4339,17.4434,39800.0
2007-07-27 14:25:00,18.5,18.53,18.5,18.5,46800.0,17.4434,17.4717,17.4434,17.4434,46800.0
2007-07-27 14:30:00,18.5,18.5,18.47,18.47,11600.0,17.4434,17.4434,17.4151,17.4151,11600.0
2007-07-27 14:35:00,18.47,18.49,18.45,18.47,5000.0,17.4151,17.4339,17.3962,17.4151,5000.0
2007-07-27 14:40:00,18.47,18.5,18.47,18.5,29400.0,17.4151,17.4434,17.4151,17.4434,29400.0
2007-07-27 14:45:00,18.51,18.55,18.5,18.5,25600.0,17.4528,17.4905,17.4434,17.4434,25600.0
2007-07-27 14:50:00,18.5,18.53,18.47,18.5,21000.0,17.4434,17.4717,17.4151,17.4434,21000.0
2007-07-27 14:55:00,18.5,18.5,18.45,18.46,11400.0,17.4434,17.4434,17.3962,17.4057,11400.0
2007-07-27 15:00:00,18.46,18.46,18.42,18.43,11000.0,17.4057,17.4057,17.3679,17.3774,11000.0
2007-07-27 15:05:00,18.44,18.46,18.41,18.41,12200.0,17.3868,17.4057,17.3585,17.3585,12200.0
2007-07-27 15:10:00,18.41,18.45,18.4,18.45,20800.0,17.3585,17.3962,17.3491,17.3962,20800.0
2007-07-27 15:15:00,18.47,18.5,18.45,18.5,36600.0,17.4151,17.4434,17.3962,17.4434,36600.0
2007-07-27 15:20:00,18.49,18.5,18.47,18.5,40400.0,17.4339,17.4434,17.4151,17.4434,40400.0
2007-07-27 15:25:00,18.5,18.5,18.47,18.49,21200.0,17.4434,17.4434,17.4151,17.4339,21200.0
2007-07-27 15:30:00,18.49,18.5,18.48,18.49,14000.0,17.4339,17.4434,17.4245,17.4339,14000.0
2007-07-27 15:35:00,18.49,18.5,18.43,18.44,24400.0,17.4339,17.4434,17.3774,17.3868,24400.0
2007-07-27 15:40:00,18.43,18.43,18.38,18.39,18600.0,17.3774,17.3774,17.3302,17.3397,18600.0
2007-07-27 15:45:00,18.39,18.39,18.36,18.38,28600.0,17.3397,17.3397,17.3114,17.3302,28600.0
2007-07-27 15:50:00,18.38,18.39,18.36,18.38,28800.0,17.3302,17.3397,17.3114,17.3302,28800.0
2007-07-27 15:55:00,18.38,18.38,18.28,18.29,37400.0,17.3302,17.3302,17.2359,17.2454,37400.0
2007-07-30 09:30:00,18.2,18.24,18.03,18.03,12800.0,17.1605,17.1982,17.0002,17.0002,12800.0
2007-07-30 09:35:00,18.0,18.06,17.84,17.85,215200.0,16.9719,17.0285,16.8211,16.8305,215200.0
2007-07-30 09:40:00,17.85,17.89,17.73,17.86,47200.0,16.8305,16.8682,16.7173,16.8399,47200.0
2007-07-30 09:45:00,17.88,17.94,17.84,17.86,24800.0,16.8588,16.9154,16.8211,16.8399,24800.0
2007-07-30 09:50:00,17.87,17.88,17.77,17.84,41000.0,16.8494,16.8588,16.7551,16.8211,41000.0
2007-07-30 09:55:00,17.81,17.88,17.81,17.85,44200.0,16.7928,16.8588,16.7928,16.8305,44200.0
2007-07-30 10:00:00,17.85,17.89,17.82,17.89,41600.0,16.8305,16.8682,16.8022,16.8682,41600.0
2007-07-30 10:05:00,17.89,17.93,17.88,17.93,64600.0,16.8682,16.9059,16.8588,16.9059,64600.0
2007-07-30 10:10:00,17.93,17.96,17.93,17.96,25200.0,16.9059,16.9342,16.9059,16.9342,25200.0
2007-07-30 10:15:00,17.96,17.96,17.89,17.92,17600.0,16.9342,16.9342,16.8682,16.8965,17600.0
2007-07-30 10:20:00,17.93,17.96,17.91,17.91,14000.0,16.9059,16.9342,16.8871,16.8871,14000.0
2007-07-30 10:25:00,17.93,17.95,17.92,17.95,9200.0,16.9059,16.9248,16.8965,16.9248,9200.0
2007-07-30 10:30:00,17.93,17.93,17.9,17.9,18600.0,16.9059,16.9059,16.8776,16.8776,18600.0
2007-07-30 10:35:00,17.92,17.92,17.89,17.91,18600.0,16.8965,16.8965,16.8682,16.8871,18600.0
2007-07-30 10:40:00,17.91,17.92,17.88,17.9,10800.0,16.8871,16.8965,16.8588,16.8776,10800.0
2007-07-30 10:45:00,17.91,17.93,17.9,17.93,6600.0,16.8871,16.9059,16.8776,16.9059,6600.0
2007-07-30 10:50:00,17.94,17.96,17.93,17.96,13400.0,16.9154,16.9342,16.9059,16.9342,13400.0
2007-07-30 10:55:00,17.95,17.95,17.91,17.93,9800.0,16.9248,16.9248,16.8871,16.9059,9800.0
2007-07-30 11:00:00,17.93,18.0,17.91,17.93,38800.0,16.9059,16.9719,16.8871,16.9059,38800.0
2007-07-30 11:05:00,17.91,17.92,17.88,17.88,89000.0,16.8871,16.8965,16.8588,16.8588,89000.0
2007-07-30 11:10:00,17.88,17.92,17.88,17.92,18400.0,16.8588,16.8965,16.8588,16.8965,18400.0
2007-07-30 11:15:00,17.93,18.0,17.91,17.99,29000.0,16.9059,16.9719,16.8871,16.9625,29000.0
2007-07-30 11:20:00,17.99,18.03,17.98,18.03,36800.0,16.9625,17.0002,16.9531,17.0002,36800.0
2007-07-30 11:25:00,18.01,18.04,18.0,18.03,82400.0,16.9814,17.0096,16.9719,17.0002,82400.0
2007-07-30 11:30:00,18.02,18.04,17.99,18.02,19000.0,16.9908,17.0096,16.9625,16.9908,19000.0
2007-07-30 11:35:00,18.02,18.04,18.0,18.04,15600.0,16.9908,17.0096,16.9719,17.0096,15600.0
2007-07-30 11:40:00,18.04,18.04,18.0,18.01,12200.0,17.0096,17.0096,16.9719,16.9814,12200.0
2007-07-30 11:45:00,18.02,18.13,18.0,18.13,36600.0,16.9908,17.0945,16.9719,17.0945,36600.0
2007-07-30 11:50:00,18.13,18.13,18.08,18.09,15600.0,17.0945,17.0945,17.0474,17.0568,15600.0
2007-07-30 11:55:00,18.1,18.1,18.07,18.07,8600.0,17.0662,17.0662,17.0379,17.0379,8600.0
2007-07-30 12:00:00,18.08,18.08,18.03,18.03,8600.0,17.0474,17.0474,17.0002,17.0002,8600.0
2007-07-30 12:05:00,18.04,18.11,18.04,18.08,10400.0,17.0096,17.0756,17.0096,17.0474,10400.0
2007-07-30 12:10:00,18.09,18.09,18.03,18.05,12800.0,17.0568,17.0568,17.0002,17.0191,12800.0
2007-07-30 12:15:00,18.05,18.07,18.04,18.05,12000.0,17.0191,17.0379,17.0096,17.0191,12000.0
2007-07-30 12:20:00,18.06,18.06,18.03,18.03,16400.0,17.0285,17.0285,17.0002,17.0002,16400.0
2007-07-30 12:25:00,18.04,18.07,18.04,18.07,3200.0,17.0096,17.0379,17.0096,17.0379,3200.0
2007-07-30 12:30:00,18.08,18.11,18.07,18.1,5000.0,17.0474,17.0756,17.0379,17.0662,5000.0
2007-07-30 12:35:00,18.1,18.15,18.1,18.14,18400.0,17.0662,17.1134,17.0662,17.1039,18400.0
2007-07-30 12:40:00,18.15,18.17,18.14,18.14,21800.0,17.1134,17.1322,17.1039,17.1039,21800.0
2007-07-30 12:45:00,18.12,18.16,18.12,18.16,8400.0,17.0851,17.1228,17.0851,17.1228,8400.0
2007-07-30 12:50:00,18.16,18.23,18.15,18.2,11000.0,17.1228,17.1888,17.1134,17.1605,11000.0
2007-07-30 12:55:00,18.2,18.21,18.18,18.21,15200.0,17.1605,17.1699,17.1416,17.1699,15200.0
2007-07-30 13:00:00,18.22,18.24,18.21,18.21,7200.0,17.1794,17.1982,17.1699,17.1699,7200.0
2007-07-30 13:05:00,18.21,18.24,18.2,18.23,15800.0,17.1699,17.1982,17.1605,17.1888,15800.0
2007-07-30 13:10:00,18.23,18.24,18.17,18.17,7000.0,17.1888,17.1982,17.1322,17.1322,7000.0
2007-07-30 13:15:00,18.17,18.2,18.17,18.17,14600.0,17.1322,17.1605,17.1322,17.1322,14600.0
2007-07-30 13:20:00,18.18,18.18,18.14,18.14,20600.0,17.1416,17.1416,17.1039,17.1039,20600.0
2007-07-30 13:25:00,18.14,18.14,18.1,18.12,14800.0,17.1039,17.1039,17.0662,17.0851,14800.0
2007-07-30 13:30:00,18.11,18.11,18.07,18.08,31000.0,17.0756,17.0756,17.0379,17.0474,31000.0
2007-07-30 13:35:00,18.07,18.11,18.07,18.1,13000.0,17.0379,17.0756,17.0379,17.0662,13000.0
2007-07-30 13:40:00,18.09,18.17,18.09,18.15,29000.0,17.0568,17.1322,17.0568,17.1134,29000.0
2007-07-30 13:45:00,18.15,18.16,18.12,18.15,24200.0,17.1134,17.1228,17.0851,17.1134,24200.0
2007-07-30 13:50:00,18.15,18.15,18.11,18.13,17000.0,17.1134,17.1134,17.0756,17.0945,17000.0
2007-07-30 13:55:00,18.14,18.15,18.12,18.12,11200.0,17.1039,17.1134,17.0851,17.0851,11200.0
2007-07-30 14:00:00,18.13,18.16,18.12,18.16,17200.0,17.0945,17.1228,17.0851,17.1228,17200.0
2007-07-30 14:05:00,18.16,18.16,18.1,18.14,14600.0,17.1228,17.1228,17.0662,17.1039,14600.0
2007-07-30 14:10:00,18.14,18.16,18.12,18.15,17400.0,17.1039,17.1228,17.0851,17.1134,17400.0
2007-07-30 14:15:00,18.16,18.17,18.15,18.17,5600.0,17.1228,17.1322,17.1134,17.1322,5600.0
2007-07-30 14:20:00,18.16,18.24,18.16,18.24,34000.0,17.1228,17.1982,17.1228,17.1982,34000.0
2007-07-30 14:25:00,18.24,18.27,18.2,18.24,36400.0,17.1982,17.2265,17.1605,17.1982,36400.0
2007-07-30 14:30:00,18.23,18.25,18.18,18.19,31400.0,17.1888,17.2076,17.1416,17.1511,31400.0
2007-07-30 14:35:00,18.22,18.23,18.19,18.22,15200.0,17.1794,17.1888,17.1511,17.1794,15200.0
2007-07-30 14:40:00,18.22,18.31,18.22,18.29,30400.0,17.1794,17.2642,17.1794,17.2454,30400.0
2007-07-30 14:45:00,18.28,18.28,18.25,18.27,16600.0,17.2359,17.2359,17.2076,17.2265,16600.0
2007-07-30 14:50:00,18.26,18.29,18.23,18.25,23800.0,17.2171,17.2454,17.1888,17.2076,23800.0
2007-07-30 14:55:00,18.27,18.28,18.24,18.24,31200.0,17.2265,17.2359,17.1982,17.1982,31200.0
2007-07-30 15:00:00,18.23,18.25,18.22,18.25,34200.0,17.1888,17.2076,17.1794,17.2076,34200.0
2007-07-30 15:05:00,18.25,18.27,18.24,18.25,28200.0,17.2076,17.2265,17.1982,17.2076,28200.0
2007-07-30 15:10:00,18.24,18.25,18.22,18.22,17600.0,17.1982,17.2076,17.1794,17.1794,17600.0
2007-07-30 15:15:00,18.22,18.26,18.22,18.26,15000.0,17.1794,17.2171,17.1794,17.2171,15000.0
2007-07-30 15:20:00,18.27,18.32,18.27,18.3,27400.0,17.2265,17.2736,17.2265,17.2548,27400.0
2007-07-30 15:25:00,18.3,18.34,18.29,18.31,25400.0,17.2548,17.2925,17.2454,17.2642,25400.0
2007-07-30 15:30:00,18.31,18.33,18.23,18.24,79400.0,17.2642,17.2831,17.1888,17.1982,79400.0
2007-07-30 15:35:00,18.24,18.25,18.23,18.24,22000.0,17.1982,17.2076,17.1888,17.1982,22000.0
2007-07-30 15:40:00,18.24,18.27,18.2,18.22,74600.0,17.1982,17.2265,17.1605,17.1794,74600.0
2007-07-30 15:45:00,18.23,18.24,18.2,18.22,115400.0,17.1888,17.1982,17.1605,17.1794,115400.0
2007-07-30 15:50:00,18.23,18.24,18.18,18.2,329400.0,17.1888,17.1982,17.1416,17.1605,329400.0
2007-07-30 15:55:00,18.2,18.27,18.2,18.21,96800.0,17.1605,17.2265,17.1605,17.1699,96800.0
2007-07-31 09:30:00,18.43,18.46,18.38,18.45,29200.0,17.3774,17.4057,17.3302,17.3962,29200.0
2007-07-31 09:35:00,18.41,18.45,18.3,18.45,43000.0,17.3585,17.3962,17.2548,17.3962,43000.0
2007-07-31 09:40:00,18.42,18.43,18.36,18.41,13200.0,17.3679,17.3774,17.3114,17.3585,13200.0
2007-07-31 09:45:00,18.4,18.41,18.3,18.36,23000.0,17.3491,17.3585,17.2548,17.3114,23000.0
2007-07-31 09:50:00,18.35,18.4,18.33,18.38,17800.0,17.3019,17.3491,17.2831,17.3302,17800.0
2007-07-31 09:55:00,18.36,18.39,18.36,18.37,83800.0,17.3114,17.3397,17.3114,17.3208,83800.0
2007-07-31 10:00:00,18.37,18.44,18.27,18.36,31600.0,17.3208,17.3868,17.2265,17.3114,31600.0
2007-07-31 10:05:00,18.37,18.45,18.35,18.35,209000.0,17.3208,17.3962,17.3019,17.3019,209000.0
2007-07-31 10:10:00,18.35,18.36,18.32,18.32,14000.0,17.3019,17.3114,17.2736,17.2736,14000.0
2007-07-31 10:15:00,18.31,18.34,18.28,18.29,102800.0,17.2642,17.2925,17.2359,17.2454,102800.0
2007-07-31 10:20:00,18.28,18.34,18.28,18.31,24800.0,17.2359,17.2925,17.2359,17.2642,24800.0
2007-07-31 10:25:00,18.31,18.33,18.3,18.32,45000.0,17.2642,17.2831,17.2548,17.2736,45000.0
2007-07-31 10:30:00,18.32,18.36,18.28,18.35,47600.0,17.2736,17.3114,17.2359,17.3019,47600.0
2007-07-31 10:35:00,18.35,18.41,18.32,18.39,30000.0,17.3019,17.3585,17.2736,17.3397,30000.0
2007-07-31 10:40:00,18.38,18.4,18.37,18.37,9800.0,17.3302,17.3491,17.3208,17.3208,9800.0
2007-07-31 10:45:00,18.37,18.37,18.33,18.33,10200.0,17.3208,17.3208,17.2831,17.2831,10200.0
2007-07-31 10:50:00,18.33,18.41,18.33,18.34,34800.0,17.2831,17.3585,17.2831,17.2925,34800.0
2007-07-31 10:55:00,18.35,18.38,18.35,18.36,10600.0,17.3019,17.3302,17.3019,17.3114,10600.0
2007-07-31 11:00:00,18.38,18.4,18.34,18.39,16600.0,17.3302,17.3491,17.2925,17.3397,16600.0
2007-07-31 11:05:00,18.38,18.39,18.36,18.38,8000.0,17.3302,17.3397,17.3114,17.3302,8000.0
2007-07-31 11:10:00,18.39,18.4,18.38,18.38,12800.0,17.3397,17.3491,17.3302,17.3302,12800.0
2007-07-31 11:15:00,18.38,18.39,18.37,18.38,8600.0,17.3302,17.3397,17.3208,17.3302,8600.0
2007-07-31 11:20:00,18.39,18.45,18.39,18.43,50200.0,17.3397,17.3962,17.3397,17.3774,50200.0
2007-07-31 11:25:00,18.44,18.5,18.44,18.5,25800.0,17.3868,17.4434,17.3868,17.4434,25800.0
2007-07-31 11:30:00,18.5,18.59,18.49,18.56,33800.0,17.4434,17.5282,17.4339,17.4999,33800.0
2007-07-31 11:35:00,18.55,18.71,18.53,18.66,74600.0,17.4905,17.6414,17.4717,17.5942,74600.0
2007-07-31 11:40:00,18.64,18.67,18.6,18.64,84600.0,17.5754,17.6037,17.5377,17.5754,84600.0
2007-07-31 11:45:00,18.63,18.64,18.61,18.64,8600.0,17.5659,17.5754,17.5471,17.5754,8600.0
2007-07-31 11:50:00,18.65,18.7,18.65,18.7,15800.0,17.5848,17.6319,17.5848,17.6319,15800.0
2007-07-31 11:55:00,18.68,18.7,18.68,18.7,8200.0,17.6131,17.6319,17.6131,17.6319,8200.0
2007-07-31 12:00:00,18.69,18.76,18.68,18.7,19000.0,17.6225,17.6885,17.6131,17.6319,19000.0
2007-07-31 12:05:00,18.7,18.79,18.7,18.77,61600.0,17.6319,17.7168,17.6319,17.6979,61600.0
2007-07-31 12:10:00,18.77,18.77,18.74,18.75,16200.0,17.6979,17.6979,17.6697,17.6791,16200.0
2007-07-31 12:15:00,18.75,18.77,18.74,18.75,28600.0,17.6791,17.6979,17.6697,17.6791,28600.0
2007-07-31 12:20:00,18.74,18.77,18.74,18.75,19000.0,17.6697,17.6979,17.6697,17.6791,19000.0
2007-07-31 12:25:00,18.75,18.77,18.75,18.75,12800.0,17.6791,17.6979,17.6791,17.6791,12800.0
2007-07-31 12:30:00,18.76,18.78,18.74,18.74,25000.0,17.6885,17.7074,17.6697,17.6697,25000.0
2007-07-31 12:35:00,18.74,18.76,18.73,18.74,14200.0,17.6697,17.6885,17.6602,17.6697,14200.0
2007-07-31 12:40:00,18.75,18.77,18.74,18.74,16400.0,17.6791,17.6979,17.6697,17.6697,16400.0
2007-07-31 12:45:00,18.75,18.77,18.74,18.75,9200.0,17.6791,17.6979,17.6697,17.6791,9200.0
2007-07-31 12:50:00,18.74,18.76,18.73,18.75,18000.0,17.6697,17.6885,17.6602,17.6791,18000.0
2007-07-31 12:55:00,18.75,18.76,18.75,18.76,6400.0,17.6791,17.6885,17.6791,17.6885,6400.0
2007-07-31 13:00:00,18.76,18.77,18.75,18.75,20200.0,17.6885,17.6979,17.6791,17.6791,20200.0
2007-07-31 13:05:00,18.75,18.75,18.73,18.75,15800.0,17.6791,17.6791,17.6602,17.6791,15800.0
2007-07-31 13:10:00,18.75,18.81,18.75,18.77,24800.0,17.6791,17.7357,17.6791,17.6979,24800.0
2007-07-31 13:15:00,18.78,18.82,18.78,18.82,11800.0,17.7074,17.7451,17.7074,17.7451,11800.0
2007-07-31 13:20:00,18.83,18.86,18.8,18.84,28200.0,17.7545,17.7828,17.7262,17.7639,28200.0
2007-07-31 13:25:00,18.85,18.86,18.83,18.84,18000.0,17.7734,17.7828,17.7545,17.7639,18000.0
2007-07-31 13:30:00,18.85,18.88,18.83,18.87,21800.0,17.7734,17.8017,17.7545,17.7922,21800.0
2007-07-31 13:35:00,18.88,18.88,18.86,18.88,17000.0,17.8017,17.8017,17.7828,17.8017,17000.0
2007-07-31 13:40:00,18.88,18.89,18.83,18.85,40800.0,17.8017,17.8111,17.7545,17.7734,40800.0
2007-07-31 13:45:00,18.85,18.86,18.83,18.85,22000.0,17.7734,17.7828,17.7545,17.7734,22000.0
2007-07-31 13:50:00,18.85,18.86,18.83,18.85,28200.0,17.7734,17.7828,17.7545,17.7734,28200.0
2007-07-31 13:55:00,18.85,18.86,18.84,18.86,16800.0,17.7734,17.7828,17.7639,17.7828,16800.0
2007-07-31 14:00:00,18.86,18.87,18.85,18.85,11200.0,17.7828,17.7922,17.7734,17.7734,11200.0
2007-07-31 14:05:00,18.85,18.86,18.83,18.83,18200.0,17.7734,17.7828,17.7545,17.7545,18200.0
2007-07-31 14:10:00,18.84,18.86,18.83,18.86,12400.0,17.7639,17.7828,17.7545,17.7828,12400.0
2007-07-31 14:15:00,18.85,18.85,18.8,18.81,20200.0,17.7734,17.7734,17.7262,17.7357,20200.0
2007-07-31 14:20:00,18.82,18.86,18.78,18.84,36200.0,17.7451,17.7828,17.7074,17.7639,36200.0
2007-07-31 14:25:00,18.84,18.85,18.81,18.84,41000.0,17.7639,17.7734,17.7357,17.7639,41000.0
2007-07-31 14:30:00,18.84,18.86,18.81,18.82,51600.0,17.7639,17.7828,17.7357,17.7451,51600.0
2007-07-31 14:35:00,18.8,18.84,18.74,18.8,33600.0,17.7262,17.7639,17.6697,17.7262,33600.0
2007-07-31 14:40:00,18.77,18.79,18.73,18.75,33400.0,17.6979,17.7168,17.6602,17.6791,33400.0
2007-07-31 14:45:00,18.75,18.78,18.71,18.75,30800.0,17.6791,17.7074,17.6414,17.6791,30800.0
2007-07-31 14:50:00,18.75,18.84,18.71,18.82,56200.0,17.6791,17.7639,17.6414,17.7451,56200.0
2007-07-31 14:55:00,18.83,18.85,18.8,18.83,40600.0,17.7545,17.7734,17.7262,17.7545,40600.0
2007-07-31 15:00:00,18.83,18.85,18.72,18.72,23200.0,17.7545,17.7734,17.6508,17.6508,23200.0
2007-07-31 15:05:00,18.72,18.72,18.69,18.71,15800.0,17.6508,17.6508,17.6225,17.6414,15800.0
2007-07-31 15:10:00,18.7,18.7,18.61,18.65,50800.0,17.6319,17.6319,17.5471,17.5848,50800.0
2007-07-31 15:15:00,18.67,18.67,18.64,18.64,14200.0,17.6037,17.6037,17.5754,17.5754,14200.0
2007-07-31 15:20:00,18.64,18.67,18.63,18.66,639000.0,17.5754,17.6037,17.5659,17.5942,639000.0
2007-07-31 15:25:00,18.65,18.68,18.61,18.67,42000.0,17.5848,17.6131,17.5471,17.6037,42000.0
2007-07-31 15:30:00,18.66,18.68,18.63,18.66,122800.0,17.5942,17.6131,17.5659,17.5942,122800.0
2007-07-31 15:35:00,18.66,18.68,18.64,18.65,95000.0,17.5942,17.6131,17.5754,17.5848,95000.0
2007-07-31 15:40:00,18.67,18.68,18.65,18.67,74400.0,17.6037,17.6131,17.5848,17.6037,74400.0
2007-07-31 15:45:00,18.67,18.71,18.65,18.71,164000.0,17.6037,17.6414,17.5848,17.6414,164000.0
2007-07-31 15:50:00,18.7,18.79,18.67,18.73,120400.0,17.6319,17.7168,17.6037,17.6602,120400.0
2007-07-31 15:55:00,18.73,18.83,18.71,18.71,290000.0,17.6602,17.7545,17.6414,17.6414,290000.0
2007-08-01 09:30:00,18.68,18.68,18.46,18.66,31800.0,17.6131,17.6131,17.4057,17.5942,31800.0
2007-08-01 09:35:00,18.68,18.75,18.61,18.66,31800.0,17.6131,17.6791,17.5471,17.5942,31800.0
2007-08-01 09:40:00,18.66,18.68,18.56,18.57,45800.0,17.5942,17.6131,17.4999,17.5094,45800.0
2007-08-01 09:45:00,18.56,18.61,18.45,18.49,27000.0,17.4999,17.5471,17.3962,17.4339,27000.0
2007-08-01 09:50:00,18.51,18.65,18.5,18.63,18400.0,17.4528,17.5848,17.4434,17.5659,18400.0
2007-08-01 09:55:00,18.65,18.73,18.6,18.68,37000.0,17.5848,17.6602,17.5377,17.6131,37000.0
2007-08-01 10:00:00,18.67,18.75,18.64,18.67,97400.0,17.6037,17.6791,17.5754,17.6037,97400.0
2007-08-01 10:05:00,18.68,18.74,18.64,18.67,46400.0,17.6131,17.6697,17.5754,17.6037,46400.0
2007-08-01 10:10:00,18.67,18.73,18.64,18.71,45000.0,17.6037,17.6602,17.5754,17.6414,45000.0
2007-08-01 10:15:00,18.7,18.75,18.67,18.74,24200.0,17.6319,17.6791,17.6037,17.6697,24200.0
2007-08-01 10:20:00,18.73,18.75,18.71,18.75,28000.0,17.6602,17.6791,17.6414,17.6791,28000.0
2007-08-01 10:25:00,18.75,18.77,18.63,18.67,24200.0,17.6791,17.6979,17.5659,17.6037,24200.0
2007-08-01 10:30:00,18.68,18.72,18.65,18.65,52000.0,17.6131,17.6508,17.5848,17.5848,52000.0
2007-08-01 10:35:00,18.67,18.67,18.47,18.49,61800.0,17.6037,17.6037,17.4151,17.4339,61800.0
2007-08-01 10:40:00,18.49,18.5,18.43,18.5,70000.0,17.4339,17.4434,17.3774,17.4434,70000.0
2007-08-01 10:45:00,18.46,18.47,18.36,18.43,23200.0,17.4057,17.4151,17.3114,17.3774,23200.0
2007-08-01 10:50:00,18.43,18.48,18.43,18.43,17800.0,17.3774,17.4245,17.3774,17.3774,17800.0
2007-08-01 10:55:00,18.43,18.47,18.39,18.43,36000.0,17.3774,17.4151,17.3397,17.3774,36000.0
2007-08-01 11:00:00,18.43,18.49,18.43,18.48,24200.0,17.3774,17.4339,17.3774,17.4245,24200.0
2007-08-01 11:05:00,18.49,18.57,18.49,18.55,30800.0,17.4339,17.5094,17.4339,17.4905,30800.0
2007-08-01 11:10:00,18.56,18.58,18.52,18.52,23800.0,17.4999,17.5188,17.4622,17.4622,23800.0
2007-08-01 11:15:00,18.49,18.67,18.49,18.66,34600.0,17.4339,17.6037,17.4339,17.5942,34600.0
2007-08-01 11:20:00,18.66,18.67,18.54,18.54,17600.0,17.5942,17.6037,17.4811,17.4811,17600.0
2007-08-01 11:25:00,18.54,18.55,18.51,18.52,12400.0,17.4811,17.4905,17.4528,17.4622,12400.0
2007-08-01 11:30:00,18.52,18.57,18.52,18.56,10000.0,17.4622,17.5094,17.4622,17.4999,10000.0
2007-08-01 11:35:00,18.56,18.6,18.56,18.6,9400.0,17.4999,17.5377,17.4999,17.5377,9400.0
2007-08-01 11:40:00,18.59,18.59,18.56,18.59,9800.0,17.5282,17.5282,17.4999,17.5282,9800.0
2007-08-01 11:45:00,18.58,18.59,18.58,18.58,13600.0,17.5188,17.5282,17.5188,17.5188,13600.0
2007-08-01 11:50:00,18.58,18.58,18.57,18.57,10000.0,17.5188,17.5188,17.5094,17.5094,10000.0
2007-08-01 11:55:00,18.58,18.68,18.58,18.67,16600.0,17.5188,17.6131,17.5188,17.6037,16600.0
2007-08-01 12:00:00,18.68,18.71,18.67,18.68,11600.0,17.6131,17.6414,17.6037,17.6131,11600.0
2007-08-01 12:05:00,18.67,18.67,18.61,18.65,15400.0,17.6037,17.6037,17.5471,17.5848,15400.0
2007-08-01 12:10:00,18.66,18.68,18.65,18.67,12600.0,17.5942,17.6131,17.5848,17.6037,12600.0
2007-08-01 12:15:00,18.66,18.71,18.65,18.68,14600.0,17.5942,17.6414,17.5848,17.6131,14600.0
2007-08-01 12:20:00,18.67,18.7,18.64,18.66,17600.0,17.6037,17.6319,17.5754,17.5942,17600.0
2007-08-01 12:25:00,18.66,18.66,18.59,18.66,11600.0,17.5942,17.5942,17.5282,17.5942,11600.0
2007-08-01 12:30:00,18.66,18.71,18.66,18.71,7800.0,17.5942,17.6414,17.5942,17.6414,7800.0
2007-08-01 12:35:00,18.71,18.73,18.69,18.69,12400.0,17.6414,17.6602,17.6225,17.6225,12400.0
2007-08-01 12:40:00,18.68,18.68,18.63,18.63,7200.0,17.6131,17.6131,17.5659,17.5659,7200.0
2007-08-01 12:45:00,18.63,18.63,18.61,18.61,4000.0,17.5659,17.5659,17.5471,17.5471,4000.0
2007-08-01 12:50:00,18.61,18.61,18.55,18.56,8200.0,17.5471,17.5471,17.4905,17.4999,8200.0
2007-08-01 12:55:00,18.57,18.58,18.56,18.58,7400.0,17.5094,17.5188,17.4999,17.5188,7400.0
2007-08-01 13:00:00,18.58,18.6,18.58,18.58,15400.0,17.5188,17.5377,17.5188,17.5188,15400.0
2007-08-01 13:05:00,18.58,18.58,18.55,18.55,18800.0,17.5188,17.5188,17.4905,17.4905,18800.0
2007-08-01 13:10:00,18.56,18.57,18.55,18.56,9200.0,17.4999,17.5094,17.4905,17.4999,9200.0
2007-08-01 13:15:00,18.56,18.56,18.5,18.5,36600.0,17.4999,17.4999,17.4434,17.4434,36600.0
2007-08-01 13:20:00,18.51,18.55,18.5,18.52,22200.0,17.4528,17.4905,17.4434,17.4622,22200.0
2007-08-01 13:25:00,18.53,18.55,18.51,18.53,16200.0,17.4717,17.4905,17.4528,17.4717,16200.0
2007-08-01 13:30:00,18.55,18.59,18.55,18.58,15200.0,17.4905,17.5282,17.4905,17.5188,15200.0
2007-08-01 13:35:00,18.58,18.58,18.55,18.55,7400.0,17.5188,17.5188,17.4905,17.4905,7400.0
2007-08-01 13:40:00,18.56,18.58,18.5,18.5,13600.0,17.4999,17.5188,17.4434,17.4434,13600.0
2007-08-01 13:45:00,18.5,18.5,18.46,18.49,13000.0,17.4434,17.4434,17.4057,17.4339,13000.0
2007-08-01 13:50:00,18.49,18.56,18.49,18.56,5600.0,17.4339,17.4999,17.4339,17.4999,5600.0
2007-08-01 13:55:00,18.55,18.55,18.52,18.54,7200.0,17.4905,17.4905,17.4622,17.4811,7200.0
2007-08-01 14:00:00,18.54,18.54,18.49,18.52,9000.0,17.4811,17.4811,17.4339,17.4622,9000.0
2007-08-01 14:05:00,18.53,18.55,18.5,18.53,12400.0,17.4717,17.4905,17.4434,17.4717,12400.0
2007-08-01 14:10:00,18.54,18.55,18.48,18.51,11800.0,17.4811,17.4905,17.4245,17.4528,11800.0
2007-08-01 14:15:00,18.5,18.52,18.46,18.49,13200.0,17.4434,17.4622,17.4057,17.4339,13200.0
2007-08-01 14:20:00,18.49,18.55,18.49,18.5,12200.0,17.4339,17.4905,17.4339,17.4434,12200.0
2007-08-01 14:25:00,18.51,18.52,18.47,18.49,12800.0,17.4528,17.4622,17.4151,17.4339,12800.0
2007-08-01 14:30:00,18.49,18.57,18.49,18.53,31800.0,17.4339,17.5094,17.4339,17.4717,31800.0
2007-08-01 14:35:00,18.54,18.57,18.53,18.55,42600.0,17.4811,17.5094,17.4717,17.4905,42600.0
2007-08-01 14:40:00,18.55,18.61,18.55,18.58,27000.0,17.4905,17.5471,17.4905,17.5188,27000.0
2007-08-01 14:45:00,18.58,18.62,18.57,18.6,23600.0,17.5188,17.5565,17.5094,17.5377,23600.0
2007-08-01 14:50:00,18.6,18.64,18.57,18.59,47800.0,17.5377,17.5754,17.5094,17.5282,47800.0
2007-08-01 14:55:00,18.57,18.6,18.53,18.57,28600.0,17.5094,17.5377,17.4717,17.5094,28600.0
2007-08-01 15:00:00,18.57,18.58,18.53,18.53,17400.0,17.5094,17.5188,17.4717,17.4717,17400.0
2007-08-01 15:05:00,18.54,18.55,18.47,18.49,24000.0,17.4811,17.4905,17.4151,17.4339,24000.0
2007-08-01 15:10:00,18.48,18.48,18.24,18.44,167200.0,17.4245,17.4245,17.1982,17.3868,167200.0
2007-08-01 15:15:00,18.43,18.43,18.38,18.42,32600.0,17.3774,17.3774,17.3302,17.3679,32600.0
2007-08-01 15:20:00,18.43,18.45,18.4,18.43,35400.0,17.3774,17.3962,17.3491,17.3774,35400.0
2007-08-01 15:25:00,18.43,18.5,18.4,18.46,43200.0,17.3774,17.4434,17.3491,17.4057,43200.0
2007-08-01 15:30:00,18.45,18.5,18.42,18.45,38200.0,17.3962,17.4434,17.3679,17.3962,38200.0
2007-08-01 15:35:00,18.46,18.47,18.42,18.46,27600.0,17.4057,17.4151,17.3679,17.4057,27600.0
2007-08-01 15:40:00,18.47,18.52,18.45,18.5,36000.0,17.4151,17.4622,17.3962,17.4434,36000.0
2007-08-01 15:45:00,18.53,18.61,18.5,18.61,40400.0,17.4717,17.5471,17.4434,17.5471,40400.0
2007-08-01 15:50:00,18.61,18.76,18.6,18.75,37800.0,17.5471,17.6885,17.5377,17.6791,37800.0
2007-08-01 15:55:00,18.76,18.8,18.74,18.77,57200.0,17.6885,17.7262,17.6697,17.6979,57200.0
2007-08-02 09:30:00,18.87,18.9,18.75,18.77,21600.0,17.7922,17.8205,17.6791,17.6979,21600.0
2007-08-02 09:35:00,18.77,18.96,18.75,18.88,41400.0,17.6979,17.8771,17.6791,17.8017,41400.0
2007-08-02 09:40:00,18.88,18.96,18.85,18.93,25200.0,17.8017,17.8771,17.7734,17.8488,25200.0
2007-08-02 09:45:00,18.95,19.16,18.95,19.15,151800.0,17.8677,18.0657,17.8677,18.0562,151800.0
2007-08-02 09:50:00,19.14,19.15,18.94,18.94,47400.0,18.0468,18.0562,17.8582,17.8582,47400.0
2007-08-02 09:55:00,18.93,19.08,18.93,19.05,56000.0,17.8488,17.9902,17.8488,17.962,56000.0
2007-08-02 10:00:00,19.05,19.06,19.02,19.03,23600.0,17.962,17.9714,17.9337,17.9431,23600.0
2007-08-02 10:05:00,19.02,19.03,18.95,18.95,80800.0,17.9337,17.9431,17.8677,17.8677,80800.0
2007-08-02 10:10:00,18.95,18.96,18.9,18.93,29400.0,17.8677,17.8771,17.8205,17.8488,29400.0
2007-08-02 10:15:00,18.93,18.97,18.9,18.9,40600.0,17.8488,17.8865,17.8205,17.8205,40600.0
2007-08-02 10:20:00,18.89,18.95,18.85,18.93,44600.0,17.8111,17.8677,17.7734,17.8488,44600.0
2007-08-02 10:25:00,18.91,18.93,18.88,18.93,25200.0,17.83,17.8488,17.8017,17.8488,25200.0
2007-08-02 10:30:00,18.93,18.93,18.88,18.91,37200.0,17.8488,17.8488,17.8017,17.83,37200.0
2007-08-02 10:35:00,18.91,18.93,18.91,18.93,24400.0,17.83,17.8488,17.83,17.8488,24400.0
2007-08-02 10:40:00,18.92,18.92,18.88,18.88,14600.0,17.8394,17.8394,17.8017,17.8017,14600.0
2007-08-02 10:45:00,18.86,18.88,18.84,18.88,11200.0,17.7828,17.8017,17.7639,17.8017,11200.0
2007-08-02 10:50:00,18.88,18.9,18.86,18.89,14800.0,17.8017,17.8205,17.7828,17.8111,14800.0
2007-08-02 10:55:00,18.88,18.96,18.88,18.93,75800.0,17.8017,17.8771,17.8017,17.8488,75800.0
2007-08-02 11:00:00,18.93,18.97,18.91,18.93,55000.0,17.8488,17.8865,17.83,17.8488,55000.0
2007-08-02 11:05:00,18.93,19.0,18.92,18.99,42400.0,17.8488,17.9148,17.8394,17.9054,42400.0
2007-08-02 11:10:00,18.99,19.04,18.97,19.03,34200.0,17.9054,17.9525,17.8865,17.9431,34200.0
2007-08-02 11:15:00,19.04,19.1,19.0,19.09,25200.0,17.9525,18.0091,17.9148,17.9997,25200.0
2007-08-02 11:20:00,19.09,19.1,19.03,19.08,16000.0,17.9997,18.0091,17.9431,17.9902,16000.0
2007-08-02 11:25:00,19.07,19.09,19.05,19.09,8200.0,17.9808,17.9997,17.962,17.9997,8200.0
2007-08-02 11:30:00,19.09,19.09,19.08,19.08,4400.0,17.9997,17.9997,17.9902,17.9902,4400.0
2007-08-02 11:35:00,19.09,19.11,19.08,19.09,27800.0,17.9997,18.0185,17.9902,17.9997,27800.0
2007-08-02 11:40:00,19.08,19.08,19.03,19.03,5400.0,17.9902,17.9902,17.9431,17.9431,5400.0
2007-08-02 11:45:00,19.03,19.03,18.97,18.98,14400.0,17.9431,17.9431,17.8865,17.896,14400.0
2007-08-02 11:50:00,18.98,18.99,18.95,18.96,19600.0,17.896,17.9054,17.8677,17.8771,19600.0
2007-08-02 11:55:00,18.96,18.99,18.95,18.99,16000.0,17.8771,17.9054,17.8677,17.9054,16000.0
2007-08-02 12:00:00,18.98,18.98,18.97,18.97,14800.0,17.896,17.896,17.8865,17.8865,14800.0
2007-08-02 12:05:00,18.97,18.97,18.94,18.96,12400.0,17.8865,17.8865,17.8582,17.8771,12400.0
2007-08-02 12:10:00,18.97,18.99,18.95,18.97,17200.0,17.8865,17.9054,17.8677,17.8865,17200.0
2007-08-02 12:15:00,18.97,18.97,18.92,18.92,22600.0,17.8865,17.8865,17.8394,17.8394,22600.0
2007-08-02 12:20:00,18.92,18.93,18.9,18.93,18800.0,17.8394,17.8488,17.8205,17.8488,18800.0
2007-08-02 12:25:00,18.93,18.93,18.87,18.87,16800.0,17.8488,17.8488,17.7922,17.7922,16800.0
2007-08-02 12:30:00,18.88,18.88,18.82,18.84,13800.0,17.8017,17.8017,17.7451,17.7639,13800.0
2007-08-02 12:35:00,18.84,18.91,18.84,18.9,19800.0,17.7639,17.83,17.7639,17.8205,19800.0
2007-08-02 12:40:00,18.91,18.91,18.81,18.81,15600.0,17.83,17.83,17.7357,17.7357,15600.0
2007-08-02 12:45:00,18.81,18.82,18.76,18.82,21800.0,17.7357,17.7451,17.6885,17.7451,21800.0
2007-08-02 12:50:00,18.82,18.83,18.8,18.8,15600.0,17.7451,17.7545,17.7262,17.7262,15600.0
2007-08-02 12:55:00,18.82,18.82,18.79,18.8,7400.0,17.7451,17.7451,17.7168,17.7262,7400.0
2007-08-02 13:00:00,18.81,18.81,18.77,18.78,9400.0,17.7357,17.7357,17.6979,17.7074,9400.0
2007-08-02 13:05:00,18.77,18.78,18.74,18.75,8800.0,17.6979,17.7074,17.6697,17.6791,8800.0
2007-08-02 13:10:00,18.77,18.79,18.74,18.74,12000.0,17.6979,17.7168,17.6697,17.6697,12000.0
2007-08-02 13:15:00,18.75,18.75,18.72,18.75,11200.0,17.6791,17.6791,17.6508,17.6791,11200.0
2007-08-02 13:20:00,18.75,18.75,18.72,18.72,13800.0,17.6791,17.6791,17.6508,17.6508,13800.0
2007-08-02 13:25:00,18.71,18.73,18.68,18.73,7400.0,17.6414,17.6602,17.6131,17.6602,7400.0
2007-08-02 13:30:00,18.73,18.78,18.72,18.78,22600.0,17.6602,17.7074,17.6508,17.7074,22600.0
2007-08-02 13:35:00,18.78,18.82,18.77,18.79,14600.0,17.7074,17.7451,17.6979,17.7168,14600.0
2007-08-02 13:40:00,18.79,18.8,18.77,18.79,13400.0,17.7168,17.7262,17.6979,17.7168,13400.0
2007-08-02 13:45:00,18.8,18.8,18.7,18.7,11200.0,17.7262,17.7262,17.6319,17.6319,11200.0
2007-08-02 13:50:00,18.72,18.74,18.68,18.74,13200.0,17.6508,17.6697,17.6131,17.6697,13200.0
2007-08-02 13:55:00,18.75,18.75,18.7,18.7,9200.0,17.6791,17.6791,17.6319,17.6319,9200.0
2007-08-02 14:00:00,18.7,18.77,18.7,18.77,13400.0,17.6319,17.6979,17.6319,17.6979,13400.0
2007-08-02 14:05:00,18.77,18.77,18.75,18.76,17400.0,17.6979,17.6979,17.6791,17.6885,17400.0
2007-08-02 14:10:00,18.76,18.78,18.71,18.72,10800.0,17.6885,17.7074,17.6414,17.6508,10800.0
2007-08-02 14:15:00,18.72,18.75,18.72,18.75,24800.0,17.6508,17.6791,17.6508,17.6791,24800.0
2007-08-02 14:20:00,18.75,18.83,18.75,18.83,37000.0,17.6791,17.7545,17.6791,17.7545,37000.0
2007-08-02 14:25:00,18.83,18.84,18.81,18.82,15000.0,17.7545,17.7639,17.7357,17.7451,15000.0
2007-08-02 14:30:00,18.83,18.84,18.8,18.83,22600.0,17.7545,17.7639,17.7262,17.7545,22600.0
2007-08-02 14:35:00,18.83,18.83,18.74,18.74,17000.0,17.7545,17.7545,17.6697,17.6697,17000.0
2007-08-02 14:40:00,18.75,18.75,18.67,18.67,36200.0,17.6791,17.6791,17.6037,17.6037,36200.0
2007-08-02 14:45:00,18.68,18.71,18.64,18.71,15600.0,17.6131,17.6414,17.5754,17.6414,15600.0
2007-08-02 14:50:00,18.74,18.78,18.74,18.76,34200.0,17.6697,17.7074,17.6697,17.6885,34200.0
2007-08-02 14:55:00,18.75,18.79,18.74,18.78,46600.0,17.6791,17.7168,17.6697,17.7074,46600.0
2007-08-02 15:00:00,18.78,18.86,18.75,18.86,74400.0,17.7074,17.7828,17.6791,17.7828,74400.0
2007-08-02 15:05:00,18.86,18.86,18.8,18.84,32800.0,17.7828,17.7828,17.7262,17.7639,32800.0
2007-08-02 15:10:00,18.85,18.86,18.83,18.85,21000.0,17.7734,17.7828,17.7545,17.7734,21000.0
2007-08-02 15:15:00,18.86,18.88,18.84,18.87,38800.0,17.7828,17.8017,17.7639,17.7922,38800.0
2007-08-02 15:20:00,18.88,18.93,18.86,18.91,33600.0,17.8017,17.8488,17.7828,17.83,33600.0
2007-08-02 15:25:00,18.91,18.99,18.88,18.99,30200.0,17.83,17.9054,17.8017,17.9054,30200.0
2007-08-02 15:30:00,18.99,19.03,18.96,18.98,81400.0,17.9054,17.9431,17.8771,17.896,81400.0
2007-08-02 15:35:00,18.99,18.99,18.91,18.93,35200.0,17.9054,17.9054,17.83,17.8488,35200.0
2007-08-02 15:40:00,18.93,18.93,18.9,18.91,34000.0,17.8488,17.8488,17.8205,17.83,34000.0
2007-08-02 15:45:00,18.92,18.99,18.91,18.98,53600.0,17.8394,17.9054,17.83,17.896,53600.0
2007-08-02 15:50:00,18.98,19.02,18.97,19.0,61800.0,17.896,17.9337,17.8865,17.9148,61800.0
2007-08-02 15:55:00,18.99,19.04,18.99,19.01,77600.0,17.9054,17.9525,17.9054,17.9242,77600.0
2007-08-03 09:30:00,18.89,18.99,18.86,18.91,38600.0,17.8111,17.9054,17.7828,17.83,38600.0
2007-08-03 09:35:00,18.9,18.92,18.73,18.82,29200.0,17.8205,17.8394,17.6602,17.7451,29200.0
2007-08-03 09:40:00,18.84,18.96,18.84,18.93,38600.0,17.7639,17.8771,17.7639,17.8488,38600.0
2007-08-03 09:45:00,18.92,18.94,18.88,18.92,38200.0,17.8394,17.8582,17.8017,17.8394,38200.0
2007-08-03 09:50:00,18.92,19.01,18.92,19.0,31600.0,17.8394,17.9242,17.8394,17.9148,31600.0
2007-08-03 09:55:00,19.0,19.02,18.93,18.97,41600.0,17.9148,17.9337,17.8488,17.8865,41600.0
2007-08-03 10:00:00,18.96,19.0,18.95,18.99,16600.0,17.8771,17.9148,17.8677,17.9054,16600.0
2007-08-03 10:05:00,19.0,19.0,18.96,18.99,14000.0,17.9148,17.9148,17.8771,17.9054,14000.0
2007-08-03 10:10:00,19.0,19.04,19.0,19.01,23800.0,17.9148,17.9525,17.9148,17.9242,23800.0
2007-08-03 10:15:00,19.01,19.01,18.99,19.0,12000.0,17.9242,17.9242,17.9054,17.9148,12000.0
2007-08-03 10:20:00,19.0,19.12,19.0,19.11,43800.0,17.9148,18.028,17.9148,18.0185,43800.0
2007-08-03 10:25:00,19.11,19.14,19.07,19.07,32600.0,18.0185,18.0468,17.9808,17.9808,32600.0
2007-08-03 10:30:00,19.09,19.12,19.0,19.01,28000.0,17.9997,18.028,17.9148,17.9242,28000.0
2007-08-03 10:35:00,19.0,19.02,18.98,19.0,16400.0,17.9148,17.9337,17.896,17.9148,16400.0
2007-08-03 10:40:00,19.0,19.01,18.98,18.99,40600.0,17.9148,17.9242,17.896,17.9054,40600.0
2007-08-03 10:45:00,18.98,18.99,18.95,18.95,20800.0,17.896,17.9054,17.8677,17.8677,20800.0
2007-08-03 10:50:00,18.95,18.99,18.95,18.97,28000.0,17.8677,17.9054,17.8677,17.8865,28000.0
2007-08-03 10:55:00,18.97,18.98,18.92,18.96,37000.0,17.8865,17.896,17.8394,17.8771,37000.0
2007-08-03 11:00:00,18.96,19.01,18.95,19.01,16000.0,17.8771,17.9242,17.8677,17.9242,16000.0
2007-08-03 11:05:00,19.01,19.02,18.89,18.89,23600.0,17.9242,17.9337,17.8111,17.8111,23600.0
2007-08-03 11:10:00,18.89,18.94,18.86,18.91,25200.0,17.8111,17.8582,17.7828,17.83,25200.0
2007-08-03 11:15:00,18.93,18.93,18.88,18.89,29600.0,17.8488,17.8488,17.8017,17.8111,29600.0
2007-08-03 11:20:00,18.9,18.91,18.85,18.86,24400.0,17.8205,17.83,17.7734,17.7828,24400.0
2007-08-03 11:25:00,18.86,18.93,18.86,18.93,25600.0,17.7828,17.8488,17.7828,17.8488,25600.0
2007-08-03 11:30:00,18.94,18.97,18.93,18.95,5000.0,17.8582,17.8865,17.8488,17.8677,5000.0
2007-08-03 11:35:00,18.97,19.0,18.95,18.98,7200.0,17.8865,17.9148,17.8677,17.896,7200.0
2007-08-03 11:40:00,18.98,19.0,18.98,18.99,9400.0,17.896,17.9148,17.896,17.9054,9400.0
2007-08-03 11:45:00,19.0,19.02,18.99,19.0,14800.0,17.9148,17.9337,17.9054,17.9148,14800.0
2007-08-03 11:50:00,19.02,19.02,18.99,19.0,17800.0,17.9337,17.9337,17.9054,17.9148,17800.0
2007-08-03 11:55:00,19.0,19.03,19.0,19.01,8400.0,17.9148,17.9431,17.9148,17.9242,8400.0
2007-08-03 12:00:00,19.01,19.06,19.01,19.06,12000.0,17.9242,17.9714,17.9242,17.9714,12000.0
2007-08-03 12:05:00,19.05,19.05,18.93,18.99,58800.0,17.962,17.962,17.8488,17.9054,58800.0
2007-08-03 12:10:00,19.0,19.0,18.92,18.96,29000.0,17.9148,17.9148,17.8394,17.8771,29000.0
2007-08-03 12:15:00,18.94,18.97,18.93,18.97,10400.0,17.8582,17.8865,17.8488,17.8865,10400.0
2007-08-03 12:20:00,18.97,18.98,18.88,18.89,20200.0,17.8865,17.896,17.8017,17.8111,20200.0
2007-08-03 12:25:00,18.89,18.92,18.88,18.89,14800.0,17.8111,17.8394,17.8017,17.8111,14800.0
2007-08-03 12:30:00,18.88,18.91,18.88,18.9,10800.0,17.8017,17.83,17.8017,17.8205,10800.0
2007-08-03 12:35:00,18.91,18.93,18.88,18.93,20400.0,17.83,17.8488,17.8017,17.8488,20400.0
2007-08-03 12:40:00,18.93,18.93,18.89,18.92,9800.0,17.8488,17.8488,17.8111,17.8394,9800.0
2007-08-03 12:45:00,18.92,18.92,18.88,18.92,23200.0,17.8394,17.8394,17.8017,17.8394,23200.0
2007-08-03 12:50:00,18.92,18.93,18.84,18.85,30000.0,17.8394,17.8488,17.7639,17.7734,30000.0
2007-08-03 12:55:00,18.84,18.9,18.79,18.89,29200.0,17.7639,17.8205,17.7168,17.8111,29200.0
2007-08-03 13:00:00,18.89,18.91,18.88,18.9,21000.0,17.8111,17.83,17.8017,17.8205,21000.0
2007-08-03 13:05:00,18.89,18.92,18.87,18.92,22800.0,17.8111,17.8394,17.7922,17.8394,22800.0
2007-08-03 13:10:00,18.91,18.92,18.89,18.92,14000.0,17.83,17.8394,17.8111,17.8394,14000.0
2007-08-03 13:15:00,18.92,18.93,18.9,18.91,13800.0,17.8394,17.8488,17.8205,17.83,13800.0
2007-08-03 13:20:00,18.91,18.91,18.89,18.89,4600.0,17.83,17.83,17.8111,17.8111,4600.0
2007-08-03 13:25:00,18.89,18.9,18.86,18.89,18800.0,17.8111,17.8205,17.7828,17.8111,18800.0
2007-08-03 13:30:00,18.88,18.88,18.85,18.88,20400.0,17.8017,17.8017,17.7734,17.8017,20400.0
2007-08-03 13:35:00,18.88,18.9,18.88,18.89,17400.0,17.8017,17.8205,17.8017,17.8111,17400.0
2007-08-03 13:40:00,18.89,18.91,18.89,18.9,16000.0,17.8111,17.83,17.8111,17.8205,16000.0
2007-08-03 13:45:00,18.9,18.93,18.9,18.92,14400.0,17.8205,17.8488,17.8205,17.8394,14400.0
2007-08-03 13:50:00,18.92,18.93,18.92,18.92,13600.0,17.8394,17.8488,17.8394,17.8394,13600.0
2007-08-03 13:55:00,18.92,18.98,18.92,18.96,14400.0,17.8394,17.896,17.8394,17.8771,14400.0
2007-08-03 14:00:00,18.97,18.97,18.88,18.93,80000.0,17.8865,17.8865,17.8017,17.8488,80000.0
2007-08-03 14:05:00,18.91,18.93,18.86,18.86,25800.0,17.83,17.8488,17.7828,17.7828,25800.0
2007-08-03 14:10:00,18.86,18.86,18.77,18.8,61200.0,17.7828,17.7828,17.6979,17.7262,61200.0
2007-08-03 14:15:00,18.8,18.81,18.71,18.73,25800.0,17.7262,17.7357,17.6414,17.6602,25800.0
2007-08-03 14:20:00,18.73,18.75,18.71,18.71,34000.0,17.6602,17.6791,17.6414,17.6414,34000.0
2007-08-03 14:25:00,18.72,18.72,18.62,18.63,61600.0,17.6508,17.6508,17.5565,17.5659,61600.0
2007-08-03 14:30:00,18.64,18.65,18.59,18.59,39800.0,17.5754,17.5848,17.5282,17.5282,39800.0
2007-08-03 14:35:00,18.59,18.6,18.54,18.54,49000.0,17.5282,17.5377,17.4811,17.4811,49000.0
2007-08-03 14:40:00,18.54,18.58,18.5,18.52,60400.0,17.4811,17.5188,17.4434,17.4622,60400.0
2007-08-03 14:45:00,18.53,18.54,18.45,18.45,46600.0,17.4717,17.4811,17.3962,17.3962,46600.0
2007-08-03 14:50:00,18.43,18.52,18.42,18.47,44800.0,17.3774,17.4622,17.3679,17.4151,44800.0
2007-08-03 14:55:00,18.47,18.52,18.45,18.49,20400.0,17.4151,17.4622,17.3962,17.4339,20400.0
2007-08-03 15:00:00,18.5,18.5,18.45,18.49,47600.0,17.4434,17.4434,17.3962,17.4339,47600.0
2007-08-03 15:05:00,18.5,18.53,18.49,18.5,43200.0,17.4434,17.4717,17.4339,17.4434,43200.0
2007-08-03 15:10:00,18.5,18.53,18.48,18.48,47800.0,17.4434,17.4717,17.4245,17.4245,47800.0
2007-08-03 15:15:00,18.49,18.52,18.45,18.52,29800.0,17.4339,17.4622,17.3962,17.4622,29800.0
2007-08-03 15:20:00,18.53,18.56,18.48,18.52,47400.0,17.4717,17.4999,17.4245,17.4622,47400.0
2007-08-03 15:25:00,18.52,18.54,18.49,18.52,52000.0,17.4622,17.4811,17.4339,17.4622,52000.0
2007-08-03 15:30:00,18.52,18.57,18.5,18.52,42200.0,17.4622,17.5094,17.4434,17.4622,42200.0
2007-08-03 15:35:00,18.54,18.57,18.5,18.5,25400.0,17.4811,17.5094,17.4434,17.4434,25400.0
2007-08-03 15:40:00,18.5,18.54,18.47,18.53,38800.0,17.4434,17.4811,17.4151,17.4717,38800.0
2007-08-03 15:45:00,18.53,18.56,18.49,18.55,25400.0,17.4717,17.4999,17.4339,17.4905,25400.0
2007-08-03 15:50:00,18.55,18.59,18.54,18.54,46400.0,17.4905,17.5282,17.4811,17.4811,46400.0
2007-08-03 15:55:00,18.56,18.58,18.53,18.53,76400.0,17.4999,17.5188,17.4717,17.4717,76400.0
2007-08-06 09:30:00,18.77,18.77,18.7,18.74,13200.0,17.6979,17.6979,17.6319,17.6697,13200.0
2007-08-06 09:35:00,18.74,18.75,18.68,18.68,3200.0,17.6697,17.6791,17.6131,17.6131,3200.0
2007-08-06 09:40:00,18.68,18.75,18.53,18.56,17000.0,17.6131,17.6791,17.4717,17.4999,17000.0
2007-08-06 09:45:00,18.55,18.57,18.47,18.51,84200.0,17.4905,17.5094,17.4151,17.4528,84200.0
2007-08-06 09:50:00,18.52,18.57,18.46,18.48,58200.0,17.4622,17.5094,17.4057,17.4245,58200.0
2007-08-06 09:55:00,18.46,18.61,18.42,18.61,60800.0,17.4057,17.5471,17.3679,17.5471,60800.0
2007-08-06 10:00:00,18.6,18.7,18.59,18.64,28400.0,17.5377,17.6319,17.5282,17.5754,28400.0
2007-08-06 10:05:00,18.61,18.64,18.61,18.61,16200.0,17.5471,17.5754,17.5471,17.5471,16200.0
2007-08-06 10:10:00,18.61,18.61,18.54,18.57,15200.0,17.5471,17.5471,17.4811,17.5094,15200.0
2007-08-06 10:15:00,18.57,18.6,18.46,18.48,22000.0,17.5094,17.5377,17.4057,17.4245,22000.0
2007-08-06 10:20:00,18.47,18.5,18.45,18.46,13600.0,17.4151,17.4434,17.3962,17.4057,13600.0
2007-08-06 10:25:00,18.48,18.48,18.44,18.48,49400.0,17.4245,17.4245,17.3868,17.4245,49400.0
2007-08-06 10:30:00,18.46,18.48,18.45,18.46,25800.0,17.4057,17.4245,17.3962,17.4057,25800.0
2007-08-06 10:35:00,18.46,18.49,18.45,18.45,26800.0,17.4057,17.4339,17.3962,17.3962,26800.0
2007-08-06 10:40:00,18.45,18.5,18.43,18.48,42800.0,17.3962,17.4434,17.3774,17.4245,42800.0
2007-08-06 10:45:00,18.48,18.48,18.45,18.45,57000.0,17.4245,17.4245,17.3962,17.3962,57000.0
2007-08-06 10:50:00,18.45,18.47,18.44,18.47,48200.0,17.3962,17.4151,17.3868,17.4151,48200.0
2007-08-06 10:55:00,18.47,18.52,18.46,18.5,15800.0,17.4151,17.4622,17.4057,17.4434,15800.0
2007-08-06 11:00:00,18.5,18.51,18.44,18.46,21800.0,17.4434,17.4528,17.3868,17.4057,21800.0
2007-08-06 11:05:00,18.46,18.47,18.44,18.44,34400.0,17.4057,17.4151,17.3868,17.3868,34400.0
2007-08-06 11:10:00,18.45,18.47,18.43,18.43,19800.0,17.3962,17.4151,17.3774,17.3774,19800.0
2007-08-06 11:15:00,18.45,18.48,18.45,18.48,19200.0,17.3962,17.4245,17.3962,17.4245,19200.0
2007-08-06 11:20:00,18.48,18.51,18.47,18.49,23800.0,17.4245,17.4528,17.4151,17.4339,23800.0
2007-08-06 11:25:00,18.49,18.5,18.47,18.5,16200.0,17.4339,17.4434,17.4151,17.4434,16200.0
2007-08-06 11:30:00,18.5,18.5,18.49,18.5,18200.0,17.4434,17.4434,17.4339,17.4434,18200.0
2007-08-06 11:35:00,18.5,18.5,18.45,18.45,20600.0,17.4434,17.4434,17.3962,17.3962,20600.0
2007-08-06 11:40:00,18.45,18.48,18.45,18.47,19600.0,17.3962,17.4245,17.3962,17.4151,19600.0
2007-08-06 11:45:00,18.47,18.52,18.46,18.52,17800.0,17.4151,17.4622,17.4057,17.4622,17800.0
2007-08-06 11:50:00,18.52,18.58,18.52,18.55,26200.0,17.4622,17.5188,17.4622,17.4905,26200.0
2007-08-06 11:55:00,18.55,18.56,18.5,18.5,14400.0,17.4905,17.4999,17.4434,17.4434,14400.0
2007-08-06 12:00:00,18.5,18.5,18.48,18.48,13800.0,17.4434,17.4434,17.4245,17.4245,13800.0
2007-08-06 12:05:00,18.48,18.48,18.45,18.45,61000.0,17.4245,17.4245,17.3962,17.3962,61000.0
2007-08-06 12:10:00,18.46,18.47,18.45,18.45,60200.0,17.4057,17.4151,17.3962,17.3962,60200.0
2007-08-06 12:15:00,18.45,18.47,18.45,18.46,16800.0,17.3962,17.4151,17.3962,17.4057,16800.0
2007-08-06 12:20:00,18.46,18.47,18.46,18.46,7400.0,17.4057,17.4151,17.4057,17.4057,7400.0
2007-08-06 12:25:00,18.46,18.51,18.46,18.5,21600.0,17.4057,17.4528,17.4057,17.4434,21600.0
2007-08-06 12:30:00,18.5,18.55,18.5,18.54,12800.0,17.4434,17.4905,17.4434,17.4811,12800.0
2007-08-06 12:35:00,18.54,18.62,18.54,18.62,19600.0,17.4811,17.5565,17.4811,17.5565,19600.0
2007-08-06 12:40:00,18.63,18.63,18.6,18.61,15800.0,17.5659,17.5659,17.5377,17.5471,15800.0
2007-08-06 12:45:00,18.61,18.68,18.6,18.68,16000.0,17.5471,17.6131,17.5377,17.6131,16000.0
2007-08-06 12:50:00,18.67,18.73,18.67,18.7,18400.0,17.6037,17.6602,17.6037,17.6319,18400.0
2007-08-06 12:55:00,18.7,18.7,18.68,18.68,14200.0,17.6319,17.6319,17.6131,17.6131,14200.0
2007-08-06 13:00:00,18.68,18.68,18.67,18.68,9800.0,17.6131,17.6131,17.6037,17.6131,9800.0
2007-08-06 13:05:00,18.68,18.68,18.63,18.63,23000.0,17.6131,17.6131,17.5659,17.5659,23000.0
2007-08-06 13:10:00,18.63,18.63,18.62,18.63,24400.0,17.5659,17.5659,17.5565,17.5659,24400.0
2007-08-06 13:15:00,18.63,18.65,18.63,18.65,19600.0,17.5659,17.5848,17.5659,17.5848,19600.0
2007-08-06 13:20:00,18.65,18.71,18.65,18.71,9800.0,17.5848,17.6414,17.5848,17.6414,9800.0
2007-08-06 13:25:00,18.71,18.72,18.7,18.7,77600.0,17.6414,17.6508,17.6319,17.6319,77600.0
2007-08-06 13:30:00,18.69,18.8,18.68,18.77,73600.0,17.6225,17.7262,17.6131,17.6979,73600.0
2007-08-06 13:35:00,18.79,18.81,18.75,18.79,17600.0,17.7168,17.7357,17.6791,17.7168,17600.0
2007-08-06 13:40:00,18.79,18.81,18.78,18.78,16200.0,17.7168,17.7357,17.7074,17.7074,16200.0
2007-08-06 13:45:00,18.79,18.79,18.74,18.74,20400.0,17.7168,17.7168,17.6697,17.6697,20400.0
2007-08-06 13:50:00,18.74,18.75,18.72,18.75,15600.0,17.6697,17.6791,17.6508,17.6791,15600.0
2007-08-06 13:55:00,18.74,18.74,18.71,18.72,18800.0,17.6697,17.6697,17.6414,17.6508,18800.0
2007-08-06 14:00:00,18.72,18.76,18.71,18.75,17600.0,17.6508,17.6885,17.6414,17.6791,17600.0
2007-08-06 14:05:00,18.74,18.83,18.74,18.82,15400.0,17.6697,17.7545,17.6697,17.7451,15400.0
2007-08-06 14:10:00,18.82,18.83,18.78,18.81,24600.0,17.7451,17.7545,17.7074,17.7357,24600.0
2007-08-06 14:15:00,18.8,18.92,18.8,18.92,20800.0,17.7262,17.8394,17.7262,17.8394,20800.0
2007-08-06 14:20:00,18.9,18.93,18.9,18.93,52400.0,17.8205,17.8488,17.8205,17.8488,52400.0
2007-08-06 14:25:00,18.93,18.98,18.93,18.94,30200.0,17.8488,17.896,17.8488,17.8582,30200.0
2007-08-06 14:30:00,18.94,19.07,18.94,19.06,51800.0,17.8582,17.9808,17.8582,17.9714,51800.0
2007-08-06 14:35:00,19.06,19.2,19.05,19.18,66600.0,17.9714,18.1034,17.962,18.0845,66600.0
2007-08-06 14:40:00,19.18,19.25,19.18,19.25,33200.0,18.0845,18.1505,18.0845,18.1505,33200.0
2007-08-06 14:45:00,19.25,19.27,19.24,19.25,30800.0,18.1505,18.1694,18.1411,18.1505,30800.0
2007-08-06 14:50:00,19.25,19.28,19.21,19.27,267600.0,18.1505,18.1788,18.1128,18.1694,267600.0
2007-08-06 14:55:00,19.27,19.28,19.25,19.27,48000.0,18.1694,18.1788,18.1505,18.1694,48000.0
2007-08-06 15:00:00,19.29,19.37,19.29,19.35,39200.0,18.1882,18.2637,18.1882,18.2448,39200.0
2007-08-06 15:05:00,19.35,19.36,19.32,19.34,43200.0,18.2448,18.2542,18.2165,18.2354,43200.0
2007-08-06 15:10:00,19.36,19.39,19.34,19.36,40400.0,18.2542,18.2825,18.2354,18.2542,40400.0
2007-08-06 15:15:00,19.36,19.38,19.3,19.3,32600.0,18.2542,18.2731,18.1977,18.1977,32600.0
2007-08-06 15:20:00,19.31,19.32,19.27,19.27,46600.0,18.2071,18.2165,18.1694,18.1694,46600.0
2007-08-06 15:25:00,19.27,19.27,19.23,19.26,28800.0,18.1694,18.1694,18.1317,18.16,28800.0
2007-08-06 15:30:00,19.26,19.26,19.21,19.21,50200.0,18.16,18.16,18.1128,18.1128,50200.0
2007-08-06 15:35:00,19.2,19.26,19.18,19.25,29400.0,18.1034,18.16,18.0845,18.1505,29400.0
2007-08-06 15:40:00,19.25,19.3,19.25,19.28,37600.0,18.1505,18.1977,18.1505,18.1788,37600.0
2007-08-06 15:45:00,19.28,19.34,19.27,19.33,36000.0,18.1788,18.2354,18.1694,18.226,36000.0
2007-08-06 15:50:00,19.33,19.34,19.22,19.27,51800.0,18.226,18.2354,18.1222,18.1694,51800.0
2007-08-06 15:55:00,19.25,19.36,19.25,19.36,224600.0,18.1505,18.2542,18.1505,18.2542,224600.0
2007-08-07 09:30:00,19.34,19.34,19.1,19.11,18000.0,18.2354,18.2354,18.0091,18.0185,18000.0
2007-08-07 09:35:00,19.1,19.24,19.08,19.21,18400.0,18.0091,18.1411,17.9902,18.1128,18400.0
2007-08-07 09:40:00,19.21,19.21,19.07,19.18,39200.0,18.1128,18.1128,17.9808,18.0845,39200.0
2007-08-07 09:45:00,19.19,19.28,19.18,19.24,75800.0,18.094,18.1788,18.0845,18.1411,75800.0
2007-08-07 09:50:00,19.23,19.23,19.18,19.21,15400.0,18.1317,18.1317,18.0845,18.1128,15400.0
2007-08-07 09:55:00,19.23,19.35,19.23,19.3,37000.0,18.1317,18.2448,18.1317,18.1977,37000.0
2007-08-07 10:00:00,19.3,19.3,19.28,19.3,20200.0,18.1977,18.1977,18.1788,18.1977,20200.0
2007-08-07 10:05:00,19.3,19.39,19.25,19.38,55200.0,18.1977,18.2825,18.1505,18.2731,55200.0
2007-08-07 10:10:00,19.38,19.4,19.35,19.4,9800.0,18.2731,18.292,18.2448,18.292,9800.0
2007-08-07 10:15:00,19.42,19.5,19.42,19.47,18400.0,18.3108,18.3863,18.3108,18.358,18400.0
2007-08-07 10:20:00,19.47,19.48,19.39,19.39,28800.0,18.358,18.3674,18.2825,18.2825,28800.0
2007-08-07 10:25:00,19.4,19.41,19.33,19.35,13400.0,18.292,18.3014,18.226,18.2448,13400.0
2007-08-07 10:30:00,19.35,19.35,19.32,19.34,9200.0,18.2448,18.2448,18.2165,18.2354,9200.0
2007-08-07 10:35:00,19.34,19.41,19.34,19.39,10800.0,18.2354,18.3014,18.2354,18.2825,10800.0
2007-08-07 10:40:00,19.39,19.45,19.39,19.45,12800.0,18.2825,18.3391,18.2825,18.3391,12800.0
2007-08-07 10:45:00,19.43,19.47,19.42,19.43,36600.0,18.3203,18.358,18.3108,18.3203,36600.0
2007-08-07 10:50:00,19.42,19.51,19.41,19.49,69400.0,18.3108,18.3957,18.3014,18.3768,69400.0
2007-08-07 10:55:00,19.5,19.5,19.46,19.47,9800.0,18.3863,18.3863,18.3485,18.358,9800.0
2007-08-07 11:00:00,19.47,19.5,19.45,19.5,24400.0,18.358,18.3863,18.3391,18.3863,24400.0
2007-08-07 11:05:00,19.5,19.5,19.42,19.42,22400.0,18.3863,18.3863,18.3108,18.3108,22400.0
2007-08-07 11:10:00,19.42,19.43,19.41,19.41,17800.0,18.3108,18.3203,18.3014,18.3014,17800.0
2007-08-07 11:15:00,19.41,19.48,19.41,19.48,9200.0,18.3014,18.3674,18.3014,18.3674,9200.0
2007-08-07 11:20:00,19.48,19.5,19.48,19.5,12600.0,18.3674,18.3863,18.3674,18.3863,12600.0
2007-08-07 11:25:00,19.5,19.5,19.48,19.48,8800.0,18.3863,18.3863,18.3674,18.3674,8800.0
2007-08-07 11:30:00,19.48,19.48,19.43,19.43,28600.0,18.3674,18.3674,18.3203,18.3203,28600.0
2007-08-07 11:35:00,19.43,19.44,19.39,19.4,11000.0,18.3203,18.3297,18.2825,18.292,11000.0
2007-08-07 11:40:00,19.39,19.43,19.37,19.4,23400.0,18.2825,18.3203,18.2637,18.292,23400.0
2007-08-07 11:45:00,19.4,19.42,19.4,19.42,11200.0,18.292,18.3108,18.292,18.3108,11200.0
2007-08-07 11:50:00,19.41,19.44,19.41,19.44,13000.0,18.3014,18.3297,18.3014,18.3297,13000.0
2007-08-07 11:55:00,19.45,19.49,19.45,19.45,17200.0,18.3391,18.3768,18.3391,18.3391,17200.0
2007-08-07 12:00:00,19.45,19.48,19.44,19.48,7800.0,18.3391,18.3674,18.3297,18.3674,7800.0
2007-08-07 12:05:00,19.48,19.51,19.48,19.5,26200.0,18.3674,18.3957,18.3674,18.3863,26200.0
2007-08-07 12:10:00,19.5,19.5,19.49,19.5,4600.0,18.3863,18.3863,18.3768,18.3863,4600.0
2007-08-07 12:15:00,19.5,19.5,19.48,19.48,17200.0,18.3863,18.3863,18.3674,18.3674,17200.0
2007-08-07 12:20:00,19.48,19.48,19.43,19.43,11400.0,18.3674,18.3674,18.3203,18.3203,11400.0
2007-08-07 12:25:00,19.43,19.43,19.41,19.43,12200.0,18.3203,18.3203,18.3014,18.3203,12200.0
2007-08-07 12:30:00,19.44,19.47,19.43,19.47,58200.0,18.3297,18.358,18.3203,18.358,58200.0
2007-08-07 12:35:00,19.47,19.49,19.46,19.48,62000.0,18.358,18.3768,18.3485,18.3674,62000.0
2007-08-07 12:40:00,19.48,19.48,19.41,19.41,37800.0,18.3674,18.3674,18.3014,18.3014,37800.0
2007-08-07 12:45:00,19.4,19.4,19.36,19.38,11000.0,18.292,18.292,18.2542,18.2731,11000.0
2007-08-07 12:50:00,19.38,19.38,19.35,19.36,12600.0,18.2731,18.2731,18.2448,18.2542,12600.0
2007-08-07 12:55:00,19.36,19.36,19.34,19.34,10800.0,18.2542,18.2542,18.2354,18.2354,10800.0
2007-08-07 13:00:00,19.34,19.35,19.34,19.34,60000.0,18.2354,18.2448,18.2354,18.2354,60000.0
2007-08-07 13:05:00,19.35,19.35,19.33,19.34,15400.0,18.2448,18.2448,18.226,18.2354,15400.0
2007-08-07 13:10:00,19.34,19.35,19.32,19.33,11600.0,18.2354,18.2448,18.2165,18.226,11600.0
2007-08-07 13:15:00,19.32,19.33,19.32,19.32,9800.0,18.2165,18.226,18.2165,18.2165,9800.0
2007-08-07 13:20:00,19.32,19.36,19.32,19.35,16200.0,18.2165,18.2542,18.2165,18.2448,16200.0
2007-08-07 13:25:00,19.35,19.36,19.35,19.36,4800.0,18.2448,18.2542,18.2448,18.2542,4800.0
2007-08-07 13:30:00,19.35,19.36,19.33,19.33,83000.0,18.2448,18.2542,18.226,18.226,83000.0
2007-08-07 13:35:00,19.32,19.32,19.25,19.28,16600.0,18.2165,18.2165,18.1505,18.1788,16600.0
2007-08-07 13:40:00,19.28,19.3,19.25,19.25,21600.0,18.1788,18.1977,18.1505,18.1505,21600.0
2007-08-07 13:45:00,19.25,19.29,19.23,19.29,23600.0,18.1505,18.1882,18.1317,18.1882,23600.0
2007-08-07 13:50:00,19.28,19.28,19.23,19.24,19600.0,18.1788,18.1788,18.1317,18.1411,19600.0
2007-08-07 13:55:00,19.24,19.25,19.17,19.2,26600.0,18.1411,18.1505,18.0751,18.1034,26600.0
2007-08-07 14:00:00,19.2,19.21,19.18,19.18,21200.0,18.1034,18.1128,18.0845,18.0845,21200.0
2007-08-07 14:05:00,19.18,19.21,19.17,19.18,23000.0,18.0845,18.1128,18.0751,18.0845,23000.0
2007-08-07 14:10:00,19.17,19.2,19.16,19.18,86000.0,18.0751,18.1034,18.0657,18.0845,86000.0
2007-08-07 14:15:00,19.18,19.18,18.87,18.88,48800.0,18.0845,18.0845,17.7922,17.8017,48800.0
2007-08-07 14:20:00,18.88,19.1,18.88,18.97,38200.0,17.8017,18.0091,17.8017,17.8865,38200.0
2007-08-07 14:25:00,18.96,19.23,18.95,18.95,56600.0,17.8771,18.1317,17.8677,17.8677,56600.0
2007-08-07 14:30:00,18.95,18.95,18.83,18.86,53600.0,17.8677,17.8677,17.7545,17.7828,53600.0
2007-08-07 14:35:00,18.86,18.88,18.81,18.88,40000.0,17.7828,17.8017,17.7357,17.8017,40000.0
2007-08-07 14:40:00,18.86,18.86,18.81,18.83,32800.0,17.7828,17.7828,17.7357,17.7545,32800.0
2007-08-07 14:45:00,18.83,18.88,18.82,18.86,32800.0,17.7545,17.8017,17.7451,17.7828,32800.0
2007-08-07 14:50:00,18.86,18.97,18.85,18.89,52000.0,17.7828,17.8865,17.7734,17.8111,52000.0
2007-08-07 14:55:00,18.9,19.13,18.88,19.11,36600.0,17.8205,18.0374,17.8017,18.0185,36600.0
2007-08-07 15:00:00,19.11,19.22,19.11,19.15,55200.0,18.0185,18.1222,18.0185,18.0562,55200.0
2007-08-07 15:05:00,19.14,19.24,19.11,19.2,65000.0,18.0468,18.1411,18.0185,18.1034,65000.0
2007-08-07 15:10:00,19.2,19.23,19.14,19.23,54200.0,18.1034,18.1317,18.0468,18.1317,54200.0
2007-08-07 15:15:00,19.23,19.27,19.19,19.23,43600.0,18.1317,18.1694,18.094,18.1317,43600.0
2007-08-07 15:20:00,19.23,19.27,19.18,19.21,51200.0,18.1317,18.1694,18.0845,18.1128,51200.0
2007-08-07 15:25:00,19.23,19.27,19.23,19.26,42000.0,18.1317,18.1694,18.1317,18.16,42000.0
2007-08-07 15:30:00,19.27,19.39,19.27,19.36,42600.0,18.1694,18.2825,18.1694,18.2542,42600.0
2007-08-07 15:35:00,19.38,19.4,19.36,19.4,31600.0,18.2731,18.292,18.2542,18.292,31600.0
2007-08-07 15:40:00,19.39,19.39,19.35,19.35,44000.0,18.2825,18.2825,18.2448,18.2448,44000.0
2007-08-07 15:45:00,19.35,19.35,19.26,19.26,48200.0,18.2448,18.2448,18.16,18.16,48200.0
2007-08-07 15:50:00,19.26,19.29,19.22,19.22,38200.0,18.16,18.1882,18.1222,18.1222,38200.0
2007-08-07 15:55:00,19.21,19.4,19.21,19.3,52600.0,18.1128,18.292,18.1128,18.1977,52600.0
2007-08-08 09:30:00,19.39,19.39,19.34,19.37,17400.0,18.2825,18.2825,18.2354,18.2637,17400.0
2007-08-08 09:35:00,19.37,19.43,19.34,19.41,36400.0,18.2637,18.3203,18.2354,18.3014,36400.0
2007-08-08 09:40:00,19.41,19.57,19.4,19.57,17600.0,18.3014,18.4523,18.292,18.4523,17600.0
2007-08-08 09:45:00,19.55,19.65,19.55,19.64,15200.0,18.4334,18.5277,18.4334,18.5183,15200.0
2007-08-08 09:50:00,19.64,19.65,19.58,19.63,24800.0,18.5183,18.5277,18.4617,18.5088,24800.0
2007-08-08 09:55:00,19.63,19.66,19.61,19.66,13200.0,18.5088,18.5371,18.49,18.5371,13200.0
2007-08-08 10:00:00,19.67,19.7,19.64,19.64,16400.0,18.5465,18.5748,18.5183,18.5183,16400.0
2007-08-08 10:05:00,19.66,19.68,19.64,19.64,20800.0,18.5371,18.556,18.5183,18.5183,20800.0
2007-08-08 10:10:00,19.64,19.69,19.6,19.65,29400.0,18.5183,18.5654,18.4805,18.5277,29400.0
2007-08-08 10:15:00,19.65,19.7,19.64,19.68,23000.0,18.5277,18.5748,18.5183,18.556,23000.0
2007-08-08 10:20:00,19.68,19.7,19.67,19.68,27800.0,18.556,18.5748,18.5465,18.556,27800.0
2007-08-08 10:25:00,19.68,19.68,19.64,19.64,14000.0,18.556,18.556,18.5183,18.5183,14000.0
2007-08-08 10:30:00,19.63,19.68,19.63,19.66,36800.0,18.5088,18.556,18.5088,18.5371,36800.0
2007-08-08 10:35:00,19.67,19.68,19.65,19.66,24000.0,18.5465,18.556,18.5277,18.5371,24000.0
2007-08-08 10:40:00,19.66,19.68,19.65,19.67,28800.0,18.5371,18.556,18.5277,18.5465,28800.0
2007-08-08 10:45:00,19.68,19.7,19.65,19.65,22400.0,18.556,18.5748,18.5277,18.5277,22400.0
2007-08-08 10:50:00,19.66,19.66,19.63,19.63,9200.0,18.5371,18.5371,18.5088,18.5088,9200.0
2007-08-08 10:55:00,19.63,19.68,19.61,19.66,21800.0,18.5088,18.556,18.49,18.5371,21800.0
2007-08-08 11:00:00,19.66,19.67,19.66,19.66,9800.0,18.5371,18.5465,18.5371,18.5371,9800.0
2007-08-08 11:05:00,19.67,19.67,19.61,19.63,18800.0,18.5465,18.5465,18.49,18.5088,18800.0
2007-08-08 11:10:00,19.61,19.62,19.61,19.61,10400.0,18.49,18.4994,18.49,18.49,10400.0
2007-08-08 11:15:00,19.61,19.64,19.56,19.56,19400.0,18.49,18.5183,18.4428,18.4428,19400.0
2007-08-08 11:20:00,19.58,19.6,19.55,19.6,22200.0,18.4617,18.4805,18.4334,18.4805,22200.0
2007-08-08 11:25:00,19.61,19.63,19.57,19.57,14000.0,18.49,18.5088,18.4523,18.4523,14000.0
2007-08-08 11:30:00,19.57,19.59,19.55,19.55,34600.0,18.4523,18.4711,18.4334,18.4334,34600.0
2007-08-08 11:35:00,19.56,19.6,19.55,19.57,25800.0,18.4428,18.4805,18.4334,18.4523,25800.0
2007-08-08 11:40:00,19.55,19.57,19.54,19.54,18000.0,18.4334,18.4523,18.424,18.424,18000.0
2007-08-08 11:45:00,19.55,19.59,19.55,19.56,21400.0,18.4334,18.4711,18.4334,18.4428,21400.0
2007-08-08 11:50:00,19.56,19.61,19.56,19.6,28600.0,18.4428,18.49,18.4428,18.4805,28600.0
2007-08-08 11:55:00,19.59,19.61,19.59,19.6,13600.0,18.4711,18.49,18.4711,18.4805,13600.0
2007-08-08 12:00:00,19.6,19.61,19.56,19.6,21000.0,18.4805,18.49,18.4428,18.4805,21000.0
2007-08-08 12:05:00,19.6,19.61,19.6,19.61,11200.0,18.4805,18.49,18.4805,18.49,11200.0
2007-08-08 12:10:00,19.61,19.62,19.6,19.62,30400.0,18.49,18.4994,18.4805,18.4994,30400.0
2007-08-08 12:15:00,19.62,19.63,19.61,19.62,19800.0,18.4994,18.5088,18.49,18.4994,19800.0
2007-08-08 12:20:00,19.63,19.65,19.62,19.64,22800.0,18.5088,18.5277,18.4994,18.5183,22800.0
2007-08-08 12:25:00,19.64,19.65,19.62,19.62,20000.0,18.5183,18.5277,18.4994,18.4994,20000.0
2007-08-08 12:30:00,19.63,19.67,19.63,19.67,16400.0,18.5088,18.5465,18.5088,18.5465,16400.0
2007-08-08 12:35:00,19.67,19.69,19.67,19.69,18600.0,18.5465,18.5654,18.5465,18.5654,18600.0
2007-08-08 12:40:00,19.69,19.73,19.69,19.73,14800.0,18.5654,18.6031,18.5654,18.6031,14800.0
2007-08-08 12:45:00,19.72,19.76,19.72,19.75,14000.0,18.5937,18.6314,18.5937,18.622,14000.0
2007-08-08 12:50:00,19.74,19.75,19.7,19.7,14600.0,18.6125,18.622,18.5748,18.5748,14600.0
2007-08-08 12:55:00,19.7,19.71,19.67,19.68,10000.0,18.5748,18.5843,18.5465,18.556,10000.0
2007-08-08 13:00:00,19.68,19.68,19.65,19.66,10800.0,18.556,18.556,18.5277,18.5371,10800.0
2007-08-08 13:05:00,19.65,19.66,19.61,19.61,11800.0,18.5277,18.5371,18.49,18.49,11800.0
2007-08-08 13:10:00,19.61,19.64,19.59,19.63,16200.0,18.49,18.5183,18.4711,18.5088,16200.0
2007-08-08 13:15:00,19.63,19.64,19.59,19.6,13400.0,18.5088,18.5183,18.4711,18.4805,13400.0
2007-08-08 13:20:00,19.6,19.6,19.5,19.5,47400.0,18.4805,18.4805,18.3863,18.3863,47400.0
2007-08-08 13:25:00,19.48,19.5,19.48,19.48,27000.0,18.3674,18.3863,18.3674,18.3674,27000.0
2007-08-08 13:30:00,19.48,19.5,19.47,19.5,24800.0,18.3674,18.3863,18.358,18.3863,24800.0
2007-08-08 13:35:00,19.5,19.5,19.46,19.47,33000.0,18.3863,18.3863,18.3485,18.358,33000.0
2007-08-08 13:40:00,19.46,19.48,19.42,19.43,24800.0,18.3485,18.3674,18.3108,18.3203,24800.0
2007-08-08 13:45:00,19.43,19.5,19.43,19.45,35000.0,18.3203,18.3863,18.3203,18.3391,35000.0
2007-08-08 13:50:00,19.45,19.46,19.42,19.43,47400.0,18.3391,18.3485,18.3108,18.3203,47400.0
2007-08-08 13:55:00,19.43,19.48,19.42,19.48,40200.0,18.3203,18.3674,18.3108,18.3674,40200.0
2007-08-08 14:00:00,19.49,19.49,19.43,19.44,11200.0,18.3768,18.3768,18.3203,18.3297,11200.0
2007-08-08 14:05:00,19.43,19.43,19.36,19.36,32800.0,18.3203,18.3203,18.2542,18.2542,32800.0
2007-08-08 14:10:00,19.38,19.38,19.31,19.38,27600.0,18.2731,18.2731,18.2071,18.2731,27600.0
2007-08-08 14:15:00,19.37,19.41,19.36,19.38,24400.0,18.2637,18.3014,18.2542,18.2731,24400.0
2007-08-08 14:20:00,19.38,19.38,19.35,19.36,10400.0,18.2731,18.2731,18.2448,18.2542,10400.0
2007-08-08 14:25:00,19.36,19.37,19.34,19.35,35800.0,18.2542,18.2637,18.2354,18.2448,35800.0
2007-08-08 14:30:00,19.36,19.4,19.34,19.34,33000.0,18.2542,18.292,18.2354,18.2354,33000.0
2007-08-08 14:35:00,19.35,19.35,19.26,19.26,34400.0,18.2448,18.2448,18.16,18.16,34400.0
2007-08-08 14:40:00,19.25,19.29,19.2,19.22,38000.0,18.1505,18.1882,18.1034,18.1222,38000.0
2007-08-08 14:45:00,19.21,19.22,19.09,19.09,39000.0,18.1128,18.1222,17.9997,17.9997,39000.0
2007-08-08 14:50:00,19.09,19.1,19.0,19.07,43600.0,17.9997,18.0091,17.9148,17.9808,43600.0
2007-08-08 14:55:00,19.06,19.06,19.02,19.03,47800.0,17.9714,17.9714,17.9337,17.9431,47800.0
2007-08-08 15:00:00,19.04,19.08,19.0,19.02,41800.0,17.9525,17.9902,17.9148,17.9337,41800.0
2007-08-08 15:05:00,19.03,19.06,18.93,18.94,41400.0,17.9431,17.9714,17.8488,17.8582,41400.0
2007-08-08 15:10:00,18.94,19.01,18.93,18.95,52800.0,17.8582,17.9242,17.8488,17.8677,52800.0
2007-08-08 15:15:00,18.95,19.02,18.91,18.95,34000.0,17.8677,17.9337,17.83,17.8677,34000.0
2007-08-08 15:20:00,18.96,19.0,18.87,18.87,60000.0,17.8771,17.9148,17.7922,17.7922,60000.0
2007-08-08 15:25:00,18.89,18.93,18.87,18.93,64200.0,17.8111,17.8488,17.7922,17.8488,64200.0
2007-08-08 15:30:00,18.93,19.0,18.88,18.98,46200.0,17.8488,17.9148,17.8017,17.896,46200.0
2007-08-08 15:35:00,18.98,19.01,18.92,19.01,58200.0,17.896,17.9242,17.8394,17.9242,58200.0
2007-08-08 15:40:00,19.0,19.0,18.91,18.93,45400.0,17.9148,17.9148,17.83,17.8488,45400.0
2007-08-08 15:45:00,18.95,19.0,18.9,18.93,57600.0,17.8677,17.9148,17.8205,17.8488,57600.0
2007-08-08 15:50:00,18.93,19.03,18.92,19.0,41400.0,17.8488,17.9431,17.8394,17.9148,41400.0
2007-08-08 15:55:00,19.01,19.09,19.0,19.09,46200.0,17.9242,17.9997,17.9148,17.9997,46200.0
2007-08-09 09:30:00,18.61,18.63,18.41,18.63,27400.0,17.5471,17.5659,17.3585,17.5659,27400.0
2007-08-09 09:35:00,18.65,18.69,18.58,18.63,18000.0,17.5848,17.6225,17.5188,17.5659,18000.0
2007-08-09 09:40:00,18.64,18.9,18.63,18.86,20000.0,17.5754,17.8205,17.5659,17.7828,20000.0
2007-08-09 09:45:00,18.82,18.93,18.82,18.92,21600.0,17.7451,17.8488,17.7451,17.8394,21600.0
2007-08-09 09:50:00,18.89,18.98,18.89,18.95,16400.0,17.8111,17.896,17.8111,17.8677,16400.0
2007-08-09 09:55:00,18.94,18.96,18.9,18.93,27400.0,17.8582,17.8771,17.8205,17.8488,27400.0
2007-08-09 10:00:00,18.94,19.08,18.93,19.08,40400.0,17.8582,17.9902,17.8488,17.9902,40400.0
2007-08-09 10:05:00,19.08,19.08,18.98,18.98,39200.0,17.9902,17.9902,17.896,17.896,39200.0
2007-08-09 10:10:00,18.98,19.1,18.98,19.09,20400.0,17.896,18.0091,17.896,17.9997,20400.0
2007-08-09 10:15:00,19.08,19.18,19.08,19.18,25800.0,17.9902,18.0845,17.9902,18.0845,25800.0
2007-08-09 10:20:00,19.18,19.22,19.12,19.18,48800.0,18.0845,18.1222,18.028,18.0845,48800.0
2007-08-09 10:25:00,19.18,19.27,19.07,19.1,56800.0,18.0845,18.1694,17.9808,18.0091,56800.0
2007-08-09 10:30:00,19.11,19.25,19.08,19.21,32800.0,18.0185,18.1505,17.9902,18.1128,32800.0
2007-08-09 10:35:00,19.21,19.22,19.12,19.18,47200.0,18.1128,18.1222,18.028,18.0845,47200.0
2007-08-09 10:40:00,19.18,19.27,19.16,19.17,38400.0,18.0845,18.1694,18.0657,18.0751,38400.0
2007-08-09 10:45:00,19.17,19.22,19.14,19.2,48400.0,18.0751,18.1222,18.0468,18.1034,48400.0
2007-08-09 10:50:00,19.2,19.2,19.08,19.13,59200.0,18.1034,18.1034,17.9902,18.0374,59200.0
2007-08-09 10:55:00,19.13,19.15,19.02,19.04,26400.0,18.0374,18.0562,17.9337,17.9525,26400.0
2007-08-09 11:00:00,19.04,19.06,19.03,19.04,71400.0,17.9525,17.9714,17.9431,17.9525,71400.0
2007-08-09 11:05:00,19.04,19.06,19.0,19.05,46800.0,17.9525,17.9714,17.9148,17.962,46800.0
2007-08-09 11:10:00,19.05,19.11,19.01,19.08,50800.0,17.962,18.0185,17.9242,17.9902,50800.0
2007-08-09 11:15:00,19.07,19.11,19.06,19.08,67200.0,17.9808,18.0185,17.9714,17.9902,67200.0
2007-08-09 11:20:00,19.08,19.1,19.07,19.09,23600.0,17.9902,18.0091,17.9808,17.9997,23600.0
2007-08-09 11:25:00,19.09,19.11,19.07,19.07,74800.0,17.9997,18.0185,17.9808,17.9808,74800.0
2007-08-09 11:30:00,19.06,19.11,19.06,19.09,16400.0,17.9714,18.0185,17.9714,17.9997,16400.0
2007-08-09 11:35:00,19.09,19.1,19.07,19.07,26800.0,17.9997,18.0091,17.9808,17.9808,26800.0
2007-08-09 11:40:00,19.07,19.08,19.06,19.07,22800.0,17.9808,17.9902,17.9714,17.9808,22800.0
2007-08-09 11:45:00,19.07,19.09,18.93,18.95,46600.0,17.9808,17.9997,17.8488,17.8677,46600.0
2007-08-09 11:50:00,18.93,18.99,18.93,18.98,44800.0,17.8488,17.9054,17.8488,17.896,44800.0
2007-08-09 11:55:00,18.99,19.05,18.97,19.03,24600.0,17.9054,17.962,17.8865,17.9431,24600.0
2007-08-09 12:00:00,19.03,19.05,19.02,19.03,20200.0,17.9431,17.962,17.9337,17.9431,20200.0
2007-08-09 12:05:00,19.03,19.03,18.91,18.92,19000.0,17.9431,17.9431,17.83,17.8394,19000.0
2007-08-09 12:10:00,18.92,18.93,18.83,18.86,19000.0,17.8394,17.8488,17.7545,17.7828,19000.0
2007-08-09 12:15:00,18.89,18.93,18.86,18.87,51400.0,17.8111,17.8488,17.7828,17.7922,51400.0
2007-08-09 12:20:00,18.88,18.89,18.84,18.85,23800.0,17.8017,17.8111,17.7639,17.7734,23800.0
2007-08-09 12:25:00,18.84,18.89,18.81,18.89,34800.0,17.7639,17.8111,17.7357,17.8111,34800.0
2007-08-09 12:30:00,18.88,18.89,18.82,18.83,21000.0,17.8017,17.8111,17.7451,17.7545,21000.0
2007-08-09 12:35:00,18.84,18.85,18.81,18.81,16600.0,17.7639,17.7734,17.7357,17.7357,16600.0
2007-08-09 12:40:00,18.8,18.8,18.75,18.75,26800.0,17.7262,17.7262,17.6791,17.6791,26800.0
2007-08-09 12:45:00,18.75,18.89,18.75,18.86,32200.0,17.6791,17.8111,17.6791,17.7828,32200.0
2007-08-09 12:50:00,18.83,18.84,18.74,18.75,30200.0,17.7545,17.7639,17.6697,17.6791,30200.0
2007-08-09 12:55:00,18.75,18.84,18.73,18.75,40600.0,17.6791,17.7639,17.6602,17.6791,40600.0
2007-08-09 13:00:00,18.76,18.76,18.64,18.66,42800.0,17.6885,17.6885,17.5754,17.5942,42800.0
2007-08-09 13:05:00,18.65,18.67,18.64,18.64,22800.0,17.5848,17.6037,17.5754,17.5754,22800.0
2007-08-09 13:10:00,18.65,18.68,18.63,18.64,49200.0,17.5848,17.6131,17.5659,17.5754,49200.0
2007-08-09 13:15:00,18.62,18.64,18.6,18.62,26200.0,17.5565,17.5754,17.5377,17.5565,26200.0
2007-08-09 13:20:00,18.6,18.65,18.59,18.63,15600.0,17.5377,17.5848,17.5282,17.5659,15600.0
2007-08-09 13:25:00,18.63,18.65,18.61,18.61,16000.0,17.5659,17.5848,17.5471,17.5471,16000.0
2007-08-09 13:30:00,18.62,18.69,18.61,18.68,43200.0,17.5565,17.6225,17.5471,17.6131,43200.0
2007-08-09 13:35:00,18.67,18.72,18.67,18.71,17400.0,17.6037,17.6508,17.6037,17.6414,17400.0
2007-08-09 13:40:00,18.7,18.71,18.67,18.69,21200.0,17.6319,17.6414,17.6037,17.6225,21200.0
2007-08-09 13:45:00,18.7,18.77,18.68,18.75,21600.0,17.6319,17.6979,17.6131,17.6791,21600.0
2007-08-09 13:50:00,18.74,18.74,18.66,18.69,22600.0,17.6697,17.6697,17.5942,17.6225,22600.0
2007-08-09 13:55:00,18.69,18.72,18.65,18.67,28400.0,17.6225,17.6508,17.5848,17.6037,28400.0
2007-08-09 14:00:00,18.66,18.66,18.57,18.6,12000.0,17.5942,17.5942,17.5094,17.5377,12000.0
2007-08-09 14:05:00,18.59,18.6,18.57,18.58,27000.0,17.5282,17.5377,17.5094,17.5188,27000.0
2007-08-09 14:10:00,18.58,18.59,18.52,18.55,50000.0,17.5188,17.5282,17.4622,17.4905,50000.0
2007-08-09 14:15:00,18.55,18.56,18.52,18.54,17400.0,17.4905,17.4999,17.4622,17.4811,17400.0
2007-08-09 14:20:00,18.54,18.55,18.47,18.5,27200.0,17.4811,17.4905,17.4151,17.4434,27200.0
2007-08-09 14:25:00,18.47,18.49,18.45,18.46,17200.0,17.4151,17.4339,17.3962,17.4057,17200.0
2007-08-09 14:30:00,18.45,18.53,18.43,18.44,71000.0,17.3962,17.4717,17.3774,17.3868,71000.0
2007-08-09 14:35:00,18.46,18.48,18.42,18.43,30400.0,17.4057,17.4245,17.3679,17.3774,30400.0
2007-08-09 14:40:00,18.44,18.47,18.43,18.44,25200.0,17.3868,17.4151,17.3774,17.3868,25200.0
2007-08-09 14:45:00,18.45,18.46,18.38,18.4,39800.0,17.3962,17.4057,17.3302,17.3491,39800.0
2007-08-09 14:50:00,18.4,18.43,18.36,18.4,48400.0,17.3491,17.3774,17.3114,17.3491,48400.0
2007-08-09 14:55:00,18.39,18.41,18.32,18.33,50200.0,17.3397,17.3585,17.2736,17.2831,50200.0
2007-08-09 15:00:00,18.33,18.34,18.23,18.26,46800.0,17.2831,17.2925,17.1888,17.2171,46800.0
2007-08-09 15:05:00,18.25,18.28,18.23,18.26,58400.0,17.2076,17.2359,17.1888,17.2171,58400.0
2007-08-09 15:10:00,18.25,18.34,18.22,18.34,42000.0,17.2076,17.2925,17.1794,17.2925,42000.0
2007-08-09 15:15:00,18.35,18.42,18.34,18.41,18400.0,17.3019,17.3679,17.2925,17.3585,18400.0
2007-08-09 15:20:00,18.4,18.43,18.32,18.33,30200.0,17.3491,17.3774,17.2736,17.2831,30200.0
2007-08-09 15:25:00,18.33,18.46,18.31,18.39,26600.0,17.2831,17.4057,17.2642,17.3397,26600.0
2007-08-09 15:30:00,18.4,18.42,18.39,18.42,47400.0,17.3491,17.3679,17.3397,17.3679,47400.0
2007-08-09 15:35:00,18.41,18.47,18.41,18.47,67800.0,17.3585,17.4151,17.3585,17.4151,67800.0
2007-08-09 15:40:00,18.45,18.54,18.4,18.52,74400.0,17.3962,17.4811,17.3491,17.4622,74400.0
2007-08-09 15:45:00,18.5,18.61,18.5,18.61,23000.0,17.4434,17.5471,17.4434,17.5471,23000.0
2007-08-09 15:50:00,18.59,18.6,18.52,18.56,41800.0,17.5282,17.5377,17.4622,17.4999,41800.0
2007-08-09 15:55:00,18.56,18.59,18.54,18.55,45200.0,17.4999,17.5282,17.4811,17.4905,45200.0
2007-08-10 09:30:00,18.28,18.5,18.28,18.47,18000.0,17.2359,17.4434,17.2359,17.4151,18000.0
2007-08-10 09:35:00,18.48,18.48,18.26,18.28,8600.0,17.4245,17.4245,17.2171,17.2359,8600.0
2007-08-10 09:40:00,18.27,18.37,18.11,18.26,41400.0,17.2265,17.3208,17.0756,17.2171,41400.0
2007-08-10 09:45:00,18.26,18.36,18.22,18.27,55600.0,17.2171,17.3114,17.1794,17.2265,55600.0
2007-08-10 09:50:00,18.26,18.33,18.18,18.26,97200.0,17.2171,17.2831,17.1416,17.2171,97200.0
2007-08-10 09:55:00,18.27,18.36,18.25,18.36,40600.0,17.2265,17.3114,17.2076,17.3114,40600.0
2007-08-10 10:00:00,18.36,18.36,18.25,18.26,39000.0,17.3114,17.3114,17.2076,17.2171,39000.0
2007-08-10 10:05:00,18.26,18.4,18.25,18.4,36200.0,17.2171,17.3491,17.2076,17.3491,36200.0
2007-08-10 10:10:00,18.39,18.49,18.39,18.48,16800.0,17.3397,17.4339,17.3397,17.4245,16800.0
2007-08-10 10:15:00,18.47,18.49,18.37,18.43,44400.0,17.4151,17.4339,17.3208,17.3774,44400.0
2007-08-10 10:20:00,18.43,18.48,18.41,18.45,14000.0,17.3774,17.4245,17.3585,17.3962,14000.0
2007-08-10 10:25:00,18.45,18.47,18.43,18.45,10000.0,17.3962,17.4151,17.3774,17.3962,10000.0
2007-08-10 10:30:00,18.47,18.47,18.44,18.45,12400.0,17.4151,17.4151,17.3868,17.3962,12400.0
2007-08-10 10:35:00,18.45,18.47,18.4,18.4,17200.0,17.3962,17.4151,17.3491,17.3491,17200.0
2007-08-10 10:40:00,18.43,18.48,18.39,18.48,9800.0,17.3774,17.4245,17.3397,17.4245,9800.0
2007-08-10 10:45:00,18.47,18.48,18.43,18.43,16600.0,17.4151,17.4245,17.3774,17.3774,16600.0
2007-08-10 10:50:00,18.45,18.55,18.43,18.51,16200.0,17.3962,17.4905,17.3774,17.4528,16200.0
2007-08-10 10:55:00,18.54,18.57,18.49,18.5,48000.0,17.4811,17.5094,17.4339,17.4434,48000.0
2007-08-10 11:00:00,18.5,18.53,18.49,18.5,56000.0,17.4434,17.4717,17.4339,17.4434,56000.0
2007-08-10 11:05:00,18.5,18.53,18.46,18.47,34800.0,17.4434,17.4717,17.4057,17.4151,34800.0
2007-08-10 11:10:00,18.47,18.49,18.45,18.45,14000.0,17.4151,17.4339,17.3962,17.3962,14000.0
2007-08-10 11:15:00,18.46,18.46,18.24,18.29,124800.0,17.4057,17.4057,17.1982,17.2454,124800.0
2007-08-10 11:20:00,18.3,18.39,18.27,18.34,56800.0,17.2548,17.3397,17.2265,17.2925,56800.0
2007-08-10 11:25:00,18.36,18.36,18.31,18.34,14600.0,17.3114,17.3114,17.2642,17.2925,14600.0
2007-08-10 11:30:00,18.33,18.46,18.33,18.42,27600.0,17.2831,17.4057,17.2831,17.3679,27600.0
2007-08-10 11:35:00,18.43,18.45,18.32,18.35,13000.0,17.3774,17.3962,17.2736,17.3019,13000.0
2007-08-10 11:40:00,18.35,18.35,18.27,18.29,29400.0,17.3019,17.3019,17.2265,17.2454,29400.0
2007-08-10 11:45:00,18.28,18.32,18.21,18.25,35400.0,17.2359,17.2736,17.1699,17.2076,35400.0
2007-08-10 11:50:00,18.24,18.24,18.18,18.22,11200.0,17.1982,17.1982,17.1416,17.1794,11200.0
2007-08-10 11:55:00,18.22,18.29,18.18,18.29,31800.0,17.1794,17.2454,17.1416,17.2454,31800.0
2007-08-10 12:00:00,18.31,18.4,18.3,18.31,42400.0,17.2642,17.3491,17.2548,17.2642,42400.0
2007-08-10 12:05:00,18.31,18.36,18.27,18.32,60600.0,17.2642,17.3114,17.2265,17.2736,60600.0
2007-08-10 12:10:00,18.33,18.33,18.24,18.25,44800.0,17.2831,17.2831,17.1982,17.2076,44800.0
2007-08-10 12:15:00,18.26,18.32,18.24,18.31,29200.0,17.2171,17.2736,17.1982,17.2642,29200.0
2007-08-10 12:20:00,18.31,18.32,18.28,18.31,14400.0,17.2642,17.2736,17.2359,17.2642,14400.0
2007-08-10 12:25:00,18.32,18.32,18.24,18.24,49000.0,17.2736,17.2736,17.1982,17.1982,49000.0
2007-08-10 12:30:00,18.24,18.31,18.24,18.29,27600.0,17.1982,17.2642,17.1982,17.2454,27600.0
2007-08-10 12:35:00,18.29,18.32,18.27,18.32,16400.0,17.2454,17.2736,17.2265,17.2736,16400.0
2007-08-10 12:40:00,18.31,18.33,18.27,18.29,26600.0,17.2642,17.2831,17.2265,17.2454,26600.0
2007-08-10 12:45:00,18.29,18.3,18.23,18.23,16200.0,17.2454,17.2548,17.1888,17.1888,16200.0
2007-08-10 12:50:00,18.24,18.27,18.21,18.21,20400.0,17.1982,17.2265,17.1699,17.1699,20400.0
2007-08-10 12:55:00,18.22,18.23,18.18,18.21,16200.0,17.1794,17.1888,17.1416,17.1699,16200.0
2007-08-10 13:00:00,18.23,18.25,18.23,18.23,13000.0,17.1888,17.2076,17.1888,17.1888,13000.0
2007-08-10 13:05:00,18.23,18.24,18.21,18.22,12600.0,17.1888,17.1982,17.1699,17.1794,12600.0
2007-08-10 13:10:00,18.22,18.23,18.18,18.2,16400.0,17.1794,17.1888,17.1416,17.1605,16400.0
2007-08-10 13:15:00,18.2,18.22,18.17,18.22,27600.0,17.1605,17.1794,17.1322,17.1794,27600.0
2007-08-10 13:20:00,18.22,18.24,18.21,18.22,15400.0,17.1794,17.1982,17.1699,17.1794,15400.0
2007-08-10 13:25:00,18.22,18.23,18.16,18.16,15800.0,17.1794,17.1888,17.1228,17.1228,15800.0
2007-08-10 13:30:00,18.17,18.17,18.13,18.15,19000.0,17.1322,17.1322,17.0945,17.1134,19000.0
2007-08-10 13:35:00,18.14,18.19,18.14,18.19,19400.0,17.1039,17.1511,17.1039,17.1511,19400.0
2007-08-10 13:40:00,18.2,18.21,18.18,18.21,105000.0,17.1605,17.1699,17.1416,17.1699,105000.0
2007-08-10 13:45:00,18.2,18.23,18.19,18.2,9600.0,17.1605,17.1888,17.1511,17.1605,9600.0
2007-08-10 13:50:00,18.2,18.24,18.2,18.23,24600.0,17.1605,17.1982,17.1605,17.1888,24600.0
2007-08-10 13:55:00,18.23,18.29,18.23,18.25,19600.0,17.1888,17.2454,17.1888,17.2076,19600.0
2007-08-10 14:00:00,18.25,18.28,18.22,18.25,20400.0,17.2076,17.2359,17.1794,17.2076,20400.0
2007-08-10 14:05:00,18.27,18.36,18.27,18.32,18200.0,17.2265,17.3114,17.2265,17.2736,18200.0
2007-08-10 14:10:00,18.34,18.35,18.3,18.34,15200.0,17.2925,17.3019,17.2548,17.2925,15200.0
2007-08-10 14:15:00,18.35,18.42,18.31,18.32,15800.0,17.3019,17.3679,17.2642,17.2736,15800.0
2007-08-10 14:20:00,18.34,18.36,18.26,18.26,93800.0,17.2925,17.3114,17.2171,17.2171,93800.0
2007-08-10 14:25:00,18.27,18.32,18.23,18.24,25400.0,17.2265,17.2736,17.1888,17.1982,25400.0
2007-08-10 14:30:00,18.24,18.29,18.17,18.29,16200.0,17.1982,17.2454,17.1322,17.2454,16200.0
2007-08-10 14:35:00,18.29,18.29,18.23,18.26,11800.0,17.2454,17.2454,17.1888,17.2171,11800.0
2007-08-10 14:40:00,18.26,18.31,18.25,18.28,16400.0,17.2171,17.2642,17.2076,17.2359,16400.0
2007-08-10 14:45:00,18.28,18.32,18.22,18.29,20200.0,17.2359,17.2736,17.1794,17.2454,20200.0
2007-08-10 14:50:00,18.28,18.28,18.25,18.25,13000.0,17.2359,17.2359,17.2076,17.2076,13000.0
2007-08-10 14:55:00,18.25,18.28,18.25,18.27,14800.0,17.2076,17.2359,17.2076,17.2265,14800.0
2007-08-10 15:00:00,18.25,18.27,18.23,18.23,15200.0,17.2076,17.2265,17.1888,17.1888,15200.0
2007-08-10 15:05:00,18.23,18.3,18.23,18.29,20200.0,17.1888,17.2548,17.1888,17.2454,20200.0
2007-08-10 15:10:00,18.29,18.32,18.29,18.31,13000.0,17.2454,17.2736,17.2454,17.2642,13000.0
2007-08-10 15:15:00,18.31,18.34,18.27,18.33,20200.0,17.2642,17.2925,17.2265,17.2831,20200.0
2007-08-10 15:20:00,18.32,18.33,18.25,18.29,32000.0,17.2736,17.2831,17.2076,17.2454,32000.0
2007-08-10 15:25:00,18.29,18.32,18.23,18.27,78600.0,17.2454,17.2736,17.1888,17.2265,78600.0
2007-08-10 15:30:00,18.27,18.28,18.17,18.17,54600.0,17.2265,17.2359,17.1322,17.1322,54600.0
2007-08-10 15:35:00,18.18,18.28,18.18,18.25,50000.0,17.1416,17.2359,17.1416,17.2076,50000.0
2007-08-10 15:40:00,18.25,18.3,18.25,18.26,23400.0,17.2076,17.2548,17.2076,17.2171,23400.0
2007-08-10 15:45:00,18.25,18.25,18.09,18.15,46200.0,17.2076,17.2076,17.0568,17.1134,46200.0
2007-08-10 15:50:00,18.14,18.27,18.12,18.25,81400.0,17.1039,17.2265,17.0851,17.2076,81400.0
2007-08-10 15:55:00,18.25,18.25,18.22,18.24,65200.0,17.2076,17.2076,17.1794,17.1982,65200.0
2007-08-13 09:30:00,18.38,18.74,17.81,18.22,58800.0,17.3302,17.6697,16.7928,17.1794,58800.0
2007-08-13 09:35:00,18.21,18.32,18.09,18.17,34800.0,17.1699,17.2736,17.0568,17.1322,34800.0
2007-08-13 09:40:00,18.17,18.18,17.78,17.85,48600.0,17.1322,17.1416,16.7645,16.8305,48600.0
2007-08-13 09:45:00,17.85,18.33,17.75,17.84,91400.0,16.8305,17.2831,16.7362,16.8211,91400.0
2007-08-13 09:50:00,17.86,17.92,17.86,17.88,13600.0,16.8399,16.8965,16.8399,16.8588,13600.0
2007-08-13 09:55:00,17.89,18.12,17.89,18.12,23800.0,16.8682,17.0851,16.8682,17.0851,23800.0
2007-08-13 10:00:00,18.09,18.3,18.09,18.25,34600.0,17.0568,17.2548,17.0568,17.2076,34600.0
2007-08-13 10:05:00,18.24,18.25,18.2,18.23,36800.0,17.1982,17.2076,17.1605,17.1888,36800.0
2007-08-13 10:10:00,18.23,18.36,18.2,18.27,59000.0,17.1888,17.3114,17.1605,17.2265,59000.0
2007-08-13 10:15:00,18.27,18.31,18.25,18.27,28600.0,17.2265,17.2642,17.2076,17.2265,28600.0
2007-08-13 10:20:00,18.26,18.28,18.21,18.23,17800.0,17.2171,17.2359,17.1699,17.1888,17800.0
2007-08-13 10:25:00,18.22,18.33,18.22,18.33,11000.0,17.1794,17.2831,17.1794,17.2831,11000.0
2007-08-13 10:30:00,18.33,18.39,18.31,18.32,26400.0,17.2831,17.3397,17.2642,17.2736,26400.0
2007-08-13 10:35:00,18.33,18.33,18.24,18.25,32600.0,17.2831,17.2831,17.1982,17.2076,32600.0
2007-08-13 10:40:00,18.26,18.26,18.24,18.25,21200.0,17.2171,17.2171,17.1982,17.2076,21200.0
2007-08-13 10:45:00,18.25,18.26,18.24,18.25,24400.0,17.2076,17.2171,17.1982,17.2076,24400.0
2007-08-13 10:50:00,18.25,18.27,18.24,18.25,15200.0,17.2076,17.2265,17.1982,17.2076,15200.0
2007-08-13 10:55:00,18.25,18.35,18.24,18.34,23200.0,17.2076,17.3019,17.1982,17.2925,23200.0
2007-08-13 11:00:00,18.35,18.43,18.34,18.41,22000.0,17.3019,17.3774,17.2925,17.3585,22000.0
2007-08-13 11:05:00,18.41,18.42,18.27,18.27,30600.0,17.3585,17.3679,17.2265,17.2265,30600.0
2007-08-13 11:10:00,18.27,18.28,18.22,18.27,30800.0,17.2265,17.2359,17.1794,17.2265,30800.0
2007-08-13 11:15:00,18.27,18.28,18.24,18.24,10200.0,17.2265,17.2359,17.1982,17.1982,10200.0
2007-08-13 11:20:00,18.24,18.26,18.24,18.25,10600.0,17.1982,17.2171,17.1982,17.2076,10600.0
2007-08-13 11:25:00,18.25,18.25,18.23,18.25,15400.0,17.2076,17.2076,17.1888,17.2076,15400.0
2007-08-13 11:30:00,18.25,18.25,18.15,18.15,24400.0,17.2076,17.2076,17.1134,17.1134,24400.0
2007-08-13 11:35:00,18.17,18.21,18.15,18.17,11600.0,17.1322,17.1699,17.1134,17.1322,11600.0
2007-08-13 11:40:00,18.15,18.15,18.09,18.15,4200.0,17.1134,17.1134,17.0568,17.1134,4200.0
2007-08-13 11:45:00,18.15,18.17,18.13,18.15,8800.0,17.1134,17.1322,17.0945,17.1134,8800.0
2007-08-13 11:50:00,18.14,18.15,18.13,18.15,5800.0,17.1039,17.1134,17.0945,17.1134,5800.0
2007-08-13 11:55:00,18.15,18.18,18.13,18.18,10000.0,17.1134,17.1416,17.0945,17.1416,10000.0
2007-08-13 12:00:00,18.17,18.18,18.11,18.12,13800.0,17.1322,17.1416,17.0756,17.0851,13800.0
2007-08-13 12:05:00,18.12,18.24,18.12,18.24,9200.0,17.0851,17.1982,17.0851,17.1982,9200.0
2007-08-13 12:10:00,18.24,18.24,18.16,18.18,12600.0,17.1982,17.1982,17.1228,17.1416,12600.0
2007-08-13 12:15:00,18.18,18.25,18.18,18.23,7200.0,17.1416,17.2076,17.1416,17.1888,7200.0
2007-08-13 12:20:00,18.22,18.23,18.18,18.18,9200.0,17.1794,17.1888,17.1416,17.1416,9200.0
2007-08-13 12:25:00,18.18,18.25,18.18,18.21,16200.0,17.1416,17.2076,17.1416,17.1699,16200.0
2007-08-13 12:30:00,18.21,18.21,18.15,18.18,8000.0,17.1699,17.1699,17.1134,17.1416,8000.0
2007-08-13 12:35:00,18.17,18.23,18.17,18.22,12600.0,17.1322,17.1888,17.1322,17.1794,12600.0
2007-08-13 12:40:00,18.22,18.23,18.21,18.21,7800.0,17.1794,17.1888,17.1699,17.1699,7800.0
2007-08-13 12:45:00,18.21,18.22,18.15,18.17,19000.0,17.1699,17.1794,17.1134,17.1322,19000.0
2007-08-13 12:50:00,18.16,18.23,18.16,18.23,8800.0,17.1228,17.1888,17.1228,17.1888,8800.0
2007-08-13 12:55:00,18.24,18.28,18.24,18.25,5000.0,17.1982,17.2359,17.1982,17.2076,5000.0
2007-08-13 13:00:00,18.25,18.27,18.2,18.2,9000.0,17.2076,17.2265,17.1605,17.1605,9000.0
2007-08-13 13:05:00,18.18,18.19,18.17,18.18,4800.0,17.1416,17.1511,17.1322,17.1416,4800.0
2007-08-13 13:10:00,18.19,18.22,18.19,18.2,7000.0,17.1511,17.1794,17.1511,17.1605,7000.0
2007-08-13 13:15:00,18.22,18.22,18.18,18.2,5000.0,17.1794,17.1794,17.1416,17.1605,5000.0
2007-08-13 13:20:00,18.2,18.21,18.17,18.19,28400.0,17.1605,17.1699,17.1322,17.1511,28400.0
2007-08-13 13:25:00,18.19,18.23,18.18,18.22,7600.0,17.1511,17.1888,17.1416,17.1794,7600.0
2007-08-13 13:30:00,18.2,18.27,18.2,18.25,8000.0,17.1605,17.2265,17.1605,17.2076,8000.0
2007-08-13 13:35:00,18.27,18.27,18.23,18.25,5800.0,17.2265,17.2265,17.1888,17.2076,5800.0
2007-08-13 13:40:00,18.25,18.27,18.25,18.25,9600.0,17.2076,17.2265,17.2076,17.2076,9600.0
2007-08-13 13:45:00,18.25,18.25,18.25,18.25,20200.0,17.2076,17.2076,17.2076,17.2076,20200.0
2007-08-13 13:50:00,18.25,18.25,18.24,18.24,3600.0,17.2076,17.2076,17.1982,17.1982,3600.0
2007-08-13 13:55:00,18.24,18.26,18.24,18.24,20800.0,17.1982,17.2171,17.1982,17.1982,20800.0
2007-08-13 14:00:00,18.25,18.26,18.21,18.25,39000.0,17.2076,17.2171,17.1699,17.2076,39000.0
2007-08-13 14:05:00,18.25,18.25,18.18,18.2,10800.0,17.2076,17.2076,17.1416,17.1605,10800.0
2007-08-13 14:10:00,18.22,18.22,18.17,18.18,5400.0,17.1794,17.1794,17.1322,17.1416,5400.0
2007-08-13 14:15:00,18.18,18.18,18.14,18.15,11000.0,17.1416,17.1416,17.1039,17.1134,11000.0
2007-08-13 14:20:00,18.16,18.24,18.16,18.23,11800.0,17.1228,17.1982,17.1228,17.1888,11800.0
2007-08-13 14:25:00,18.23,18.24,18.2,18.24,8800.0,17.1888,17.1982,17.1605,17.1982,8800.0
2007-08-13 14:30:00,18.24,18.24,18.2,18.21,9200.0,17.1982,17.1982,17.1605,17.1699,9200.0
2007-08-13 14:35:00,18.21,18.23,18.21,18.23,7800.0,17.1699,17.1888,17.1699,17.1888,7800.0
2007-08-13 14:40:00,18.24,18.26,18.17,18.17,13200.0,17.1982,17.2171,17.1322,17.1322,13200.0
2007-08-13 14:45:00,18.18,18.22,18.18,18.22,10600.0,17.1416,17.1794,17.1416,17.1794,10600.0
2007-08-13 14:50:00,18.23,18.25,18.23,18.25,2400.0,17.1888,17.2076,17.1888,17.2076,2400.0
2007-08-13 14:55:00,18.25,18.28,18.25,18.25,13200.0,17.2076,17.2359,17.2076,17.2076,13200.0
2007-08-13 15:00:00,18.24,18.24,18.2,18.22,11600.0,17.1982,17.1982,17.1605,17.1794,11600.0
2007-08-13 15:05:00,18.22,18.25,18.22,18.25,8000.0,17.1794,17.2076,17.1794,17.2076,8000.0
2007-08-13 15:10:00,18.25,18.27,18.21,18.24,18200.0,17.2076,17.2265,17.1699,17.1982,18200.0
2007-08-13 15:15:00,18.22,18.25,18.2,18.25,12800.0,17.1794,17.2076,17.1605,17.2076,12800.0
2007-08-13 15:20:00,18.25,18.28,18.24,18.27,30800.0,17.2076,17.2359,17.1982,17.2265,30800.0
2007-08-13 15:25:00,18.26,18.3,18.24,18.28,32400.0,17.2171,17.2548,17.1982,17.2359,32400.0
2007-08-13 15:30:00,18.28,18.31,18.28,18.3,16200.0,17.2359,17.2642,17.2359,17.2548,16200.0
2007-08-13 15:35:00,18.31,18.34,18.31,18.33,7400.0,17.2642,17.2925,17.2642,17.2831,7400.0
2007-08-13 15:40:00,18.34,18.34,18.27,18.28,38000.0,17.2925,17.2925,17.2265,17.2359,38000.0
2007-08-13 15:45:00,18.27,18.27,18.23,18.25,18400.0,17.2265,17.2265,17.1888,17.2076,18400.0
2007-08-13 15:50:00,18.24,18.25,18.2,18.23,13400.0,17.1982,17.2076,17.1605,17.1888,13400.0
2007-08-13 15:55:00,18.23,18.24,18.21,18.23,12400.0,17.1888,17.1982,17.1699,17.1888,12400.0
2007-08-14 09:30:00,18.22,18.35,18.03,18.35,8000.0,17.1794,17.3019,17.0002,17.3019,8000.0
2007-08-14 09:35:00,18.37,18.37,18.05,18.05,14200.0,17.3208,17.3208,17.0191,17.0191,14200.0
2007-08-14 09:40:00,18.05,18.09,18.02,18.03,22800.0,17.0191,17.0568,16.9908,17.0002,22800.0
2007-08-14 09:45:00,18.04,18.07,17.85,17.88,69000.0,17.0096,17.0379,16.8305,16.8588,69000.0
2007-08-14 09:50:00,17.94,18.05,17.94,18.0,34400.0,16.9154,17.0191,16.9154,16.9719,34400.0
2007-08-14 09:55:00,18.03,18.03,17.93,18.0,31400.0,17.0002,17.0002,16.9059,16.9719,31400.0
2007-08-14 10:00:00,18.0,18.04,17.95,18.02,88000.0,16.9719,17.0096,16.9248,16.9908,88000.0
2007-08-14 10:05:00,18.01,18.01,17.94,17.95,23000.0,16.9814,16.9814,16.9154,16.9248,23000.0
2007-08-14 10:10:00,17.97,18.0,17.96,17.96,9200.0,16.9436,16.9719,16.9342,16.9342,9200.0
2007-08-14 10:15:00,17.96,17.99,17.95,17.97,7600.0,16.9342,16.9625,16.9248,16.9436,7600.0
2007-08-14 10:20:00,17.99,17.99,17.94,17.96,9400.0,16.9625,16.9625,16.9154,16.9342,9400.0
2007-08-14 10:25:00,17.97,17.97,17.9,17.92,18600.0,16.9436,16.9436,16.8776,16.8965,18600.0
2007-08-14 10:30:00,17.91,18.0,17.91,18.0,8800.0,16.8871,16.9719,16.8871,16.9719,8800.0
2007-08-14 10:35:00,18.0,18.06,18.0,18.0,24400.0,16.9719,17.0285,16.9719,16.9719,24400.0
2007-08-14 10:40:00,17.98,17.98,17.9,17.95,32400.0,16.9531,16.9531,16.8776,16.9248,32400.0
2007-08-14 10:45:00,17.97,17.98,17.97,17.98,3200.0,16.9436,16.9531,16.9436,16.9531,3200.0
2007-08-14 10:50:00,18.0,18.0,17.91,17.91,15000.0,16.9719,16.9719,16.8871,16.8871,15000.0
2007-08-14 10:55:00,17.92,17.93,17.91,17.93,15600.0,16.8965,16.9059,16.8871,16.9059,15600.0
2007-08-14 11:00:00,17.92,17.93,17.9,17.93,18000.0,16.8965,16.9059,16.8776,16.9059,18000.0
2007-08-14 11:05:00,17.94,17.94,17.88,17.91,18400.0,16.9154,16.9154,16.8588,16.8871,18400.0
2007-08-14 11:10:00,17.89,17.93,17.89,17.93,7400.0,16.8682,16.9059,16.8682,16.9059,7400.0
2007-08-14 11:15:00,17.95,18.03,17.95,18.03,5800.0,16.9248,17.0002,16.9248,17.0002,5800.0
2007-08-14 11:20:00,18.03,18.05,18.0,18.0,10200.0,17.0002,17.0191,16.9719,16.9719,10200.0
2007-08-14 11:25:00,18.0,18.0,17.99,18.0,2600.0,16.9719,16.9719,16.9625,16.9719,2600.0
2007-08-14 11:30:00,18.01,18.01,17.98,18.01,4400.0,16.9814,16.9814,16.9531,16.9814,4400.0
2007-08-14 11:35:00,18.0,18.04,17.99,18.0,11000.0,16.9719,17.0096,16.9625,16.9719,11000.0
2007-08-14 11:40:00,17.99,18.04,17.99,18.03,5600.0,16.9625,17.0096,16.9625,17.0002,5600.0
2007-08-14 11:45:00,18.01,18.06,17.98,18.06,9800.0,16.9814,17.0285,16.9531,17.0285,9800.0
2007-08-14 11:50:00,18.05,18.11,18.05,18.11,3000.0,17.0191,17.0756,17.0191,17.0756,3000.0
2007-08-14 11:55:00,18.12,18.17,18.09,18.09,14000.0,17.0851,17.1322,17.0568,17.0568,14000.0
2007-08-14 12:00:00,18.1,18.11,18.08,18.11,9200.0,17.0662,17.0756,17.0474,17.0756,9200.0
2007-08-14 12:05:00,18.11,18.13,18.1,18.12,17000.0,17.0756,17.0945,17.0662,17.0851,17000.0
2007-08-14 12:10:00,18.11,18.13,18.08,18.12,7400.0,17.0756,17.0945,17.0474,17.0851,7400.0
2007-08-14 12:15:00,18.13,18.18,18.12,18.15,10200.0,17.0945,17.1416,17.0851,17.1134,10200.0
2007-08-14 12:20:00,18.15,18.16,18.14,18.16,6600.0,17.1134,17.1228,17.1039,17.1228,6600.0
2007-08-14 12:25:00,18.18,18.2,18.15,18.15,12400.0,17.1416,17.1605,17.1134,17.1134,12400.0
2007-08-14 12:30:00,18.16,18.2,18.16,18.2,6400.0,17.1228,17.1605,17.1228,17.1605,6400.0
2007-08-14 12:35:00,18.2,18.23,18.18,18.21,11000.0,17.1605,17.1888,17.1416,17.1699,11000.0
2007-08-14 12:40:00,18.21,18.21,18.11,18.11,11200.0,17.1699,17.1699,17.0756,17.0756,11200.0
2007-08-14 12:45:00,18.13,18.14,18.08,18.08,16000.0,17.0945,17.1039,17.0474,17.0474,16000.0
2007-08-14 12:50:00,18.08,18.11,18.08,18.09,6400.0,17.0474,17.0756,17.0474,17.0568,6400.0
2007-08-14 12:55:00,18.09,18.1,18.03,18.04,22000.0,17.0568,17.0662,17.0002,17.0096,22000.0
2007-08-14 13:00:00,18.03,18.06,17.97,18.04,18400.0,17.0002,17.0285,16.9436,17.0096,18400.0
2007-08-14 13:05:00,18.05,18.06,18.01,18.05,10600.0,17.0191,17.0285,16.9814,17.0191,10600.0
2007-08-14 13:10:00,18.05,18.05,17.99,18.0,7000.0,17.0191,17.0191,16.9625,16.9719,7000.0
2007-08-14 13:15:00,18.0,18.03,17.99,18.03,6600.0,16.9719,17.0002,16.9625,17.0002,6600.0
2007-08-14 13:20:00,18.03,18.03,18.0,18.01,6400.0,17.0002,17.0002,16.9719,16.9814,6400.0
2007-08-14 13:25:00,18.02,18.02,17.98,17.98,3800.0,16.9908,16.9908,16.9531,16.9531,3800.0
2007-08-14 13:30:00,17.99,18.05,17.99,18.04,5600.0,16.9625,17.0191,16.9625,17.0096,5600.0
2007-08-14 13:35:00,18.05,18.11,18.04,18.11,7600.0,17.0191,17.0756,17.0096,17.0756,7600.0
2007-08-14 13:40:00,18.09,18.11,18.07,18.11,7000.0,17.0568,17.0756,17.0379,17.0756,7000.0
2007-08-14 13:45:00,18.11,18.15,18.04,18.08,9400.0,17.0756,17.1134,17.0096,17.0474,9400.0
2007-08-14 13:50:00,18.06,18.08,18.04,18.08,3400.0,17.0285,17.0474,17.0096,17.0474,3400.0
2007-08-14 13:55:00,18.06,18.06,17.95,17.98,18800.0,17.0285,17.0285,16.9248,16.9531,18800.0
2007-08-14 14:00:00,17.96,17.97,17.91,17.91,22800.0,16.9342,16.9436,16.8871,16.8871,22800.0
2007-08-14 14:05:00,17.9,17.93,17.9,17.9,14400.0,16.8776,16.9059,16.8776,16.8776,14400.0
2007-08-14 14:10:00,17.9,17.93,17.88,17.91,13400.0,16.8776,16.9059,16.8588,16.8871,13400.0
2007-08-14 14:15:00,17.91,17.92,17.89,17.91,116400.0,16.8871,16.8965,16.8682,16.8871,116400.0
2007-08-14 14:20:00,17.91,17.91,17.9,17.91,15600.0,16.8871,16.8871,16.8776,16.8871,15600.0
2007-08-14 14:25:00,17.91,17.91,17.89,17.91,13600.0,16.8871,16.8871,16.8682,16.8871,13600.0
2007-08-14 14:30:00,17.91,17.93,17.85,17.91,23400.0,16.8871,16.9059,16.8305,16.8871,23400.0
2007-08-14 14:35:00,17.91,17.93,17.9,17.91,25000.0,16.8871,16.9059,16.8776,16.8871,25000.0
2007-08-14 14:40:00,17.91,17.91,17.88,17.91,16600.0,16.8871,16.8871,16.8588,16.8871,16600.0
2007-08-14 14:45:00,17.91,18.04,17.88,18.03,57600.0,16.8871,17.0096,16.8588,17.0002,57600.0
2007-08-14 14:50:00,18.02,18.02,17.95,17.98,14000.0,16.9908,16.9908,16.9248,16.9531,14000.0
2007-08-14 14:55:00,18.02,18.04,18.0,18.03,23800.0,16.9908,17.0096,16.9719,17.0002,23800.0
2007-08-14 15:00:00,18.03,18.22,18.03,18.2,111600.0,17.0002,17.1794,17.0002,17.1605,111600.0
2007-08-14 15:05:00,18.2,18.38,18.18,18.24,151200.0,17.1605,17.3302,17.1416,17.1982,151200.0
2007-08-14 15:10:00,18.24,18.26,18.2,18.26,29400.0,17.1982,17.2171,17.1605,17.2171,29400.0
2007-08-14 15:15:00,18.25,18.31,18.23,18.28,197800.0,17.2076,17.2642,17.1888,17.2359,197800.0
2007-08-14 15:20:00,18.29,18.31,18.22,18.25,74600.0,17.2454,17.2642,17.1794,17.2076,74600.0
2007-08-14 15:25:00,18.25,18.36,18.25,18.29,55000.0,17.2076,17.3114,17.2076,17.2454,55000.0
2007-08-14 15:30:00,18.29,18.29,18.25,18.25,76600.0,17.2454,17.2454,17.2076,17.2076,76600.0
2007-08-14 15:35:00,18.25,18.25,18.15,18.19,75600.0,17.2076,17.2076,17.1134,17.1511,75600.0
2007-08-14 15:40:00,18.18,18.28,18.18,18.25,123600.0,17.1416,17.2359,17.1416,17.2076,123600.0
2007-08-14 15:45:00,18.25,18.33,18.23,18.29,241600.0,17.2076,17.2831,17.1888,17.2454,241600.0
2007-08-14 15:50:00,18.28,18.34,18.25,18.26,228400.0,17.2359,17.2925,17.2076,17.2171,228400.0
2007-08-14 15:55:00,18.26,18.33,18.25,18.25,177600.0,17.2171,17.2831,17.2076,17.2076,177600.0
2007-08-15 09:30:00,18.25,18.33,18.14,18.33,21200.0,17.2172,17.2927,17.1134,17.2927,21200.0
2007-08-15 09:35:00,18.32,18.66,18.32,18.64,20600.0,17.2832,17.604,17.2832,17.5851,20600.0
2007-08-15 09:40:00,18.64,18.64,18.41,18.41,32600.0,17.5851,17.5851,17.3681,17.3681,32600.0
2007-08-15 09:45:00,18.41,18.41,18.28,18.34,21400.0,17.3681,17.3681,17.2455,17.3021,21400.0
2007-08-15 09:50:00,18.31,18.42,18.31,18.35,44200.0,17.2738,17.3776,17.2738,17.3115,44200.0
2007-08-15 09:55:00,18.33,18.46,18.3,18.42,38000.0,17.2927,17.4153,17.2644,17.3776,38000.0
2007-08-15 10:00:00,18.42,18.56,18.42,18.43,18800.0,17.3776,17.5097,17.3776,17.387,18800.0
2007-08-15 10:05:00,18.42,18.53,18.41,18.53,8000.0,17.3776,17.4814,17.3681,17.4814,8000.0
2007-08-15 10:10:00,18.53,18.55,18.46,18.52,26200.0,17.4814,17.5002,17.4153,17.4719,26200.0
2007-08-15 10:15:00,18.55,18.59,18.5,18.5,20000.0,17.5002,17.538,17.4531,17.4531,20000.0
2007-08-15 10:20:00,18.55,18.59,18.52,18.59,7400.0,17.5002,17.538,17.4719,17.538,7400.0
2007-08-15 10:25:00,18.6,18.64,18.52,18.63,31200.0,17.5474,17.5851,17.4719,17.5757,31200.0
2007-08-15 10:30:00,18.61,18.63,18.59,18.61,12000.0,17.5568,17.5757,17.538,17.5568,12000.0
2007-08-15 10:35:00,18.59,18.61,18.56,18.56,7800.0,17.538,17.5568,17.5097,17.5097,7800.0
2007-08-15 10:40:00,18.55,18.57,18.5,18.5,14000.0,17.5002,17.5191,17.4531,17.4531,14000.0
2007-08-15 10:45:00,18.52,18.52,18.49,18.49,7800.0,17.4719,17.4719,17.4436,17.4436,7800.0
2007-08-15 10:50:00,18.49,18.5,18.44,18.44,7800.0,17.4436,17.4531,17.3965,17.3965,7800.0
2007-08-15 10:55:00,18.45,18.46,18.43,18.46,23400.0,17.4059,17.4153,17.387,17.4153,23400.0
2007-08-15 11:00:00,18.46,18.51,18.46,18.49,9800.0,17.4153,17.4625,17.4153,17.4436,9800.0
2007-08-15 11:05:00,18.48,18.5,18.44,18.48,9200.0,17.4342,17.4531,17.3965,17.4342,9200.0
2007-08-15 11:10:00,18.48,18.53,18.48,18.49,3800.0,17.4342,17.4814,17.4342,17.4436,3800.0
2007-08-15 11:15:00,18.52,18.55,18.51,18.55,5400.0,17.4719,17.5002,17.4625,17.5002,5400.0
2007-08-15 11:20:00,18.55,18.57,18.55,18.56,2200.0,17.5002,17.5191,17.5002,17.5097,2200.0
2007-08-15 11:25:00,18.58,18.58,18.56,18.57,6200.0,17.5285,17.5285,17.5097,17.5191,6200.0
2007-08-15 11:30:00,18.58,18.61,18.58,18.6,14000.0,17.5285,17.5568,17.5285,17.5474,14000.0
2007-08-15 11:35:00,18.6,18.6,18.43,18.44,22600.0,17.5474,17.5474,17.387,17.3965,22600.0
2007-08-15 11:40:00,18.43,18.45,18.39,18.42,18600.0,17.387,17.4059,17.3493,17.3776,18600.0
2007-08-15 11:45:00,18.43,18.43,18.34,18.34,7800.0,17.387,17.387,17.3021,17.3021,7800.0
2007-08-15 11:50:00,18.33,18.34,18.24,18.25,19800.0,17.2927,17.3021,17.2078,17.2172,19800.0
2007-08-15 11:55:00,18.25,18.26,18.24,18.25,4600.0,17.2172,17.2266,17.2078,17.2172,4600.0
2007-08-15 12:00:00,18.25,18.27,18.24,18.26,10600.0,17.2172,17.2361,17.2078,17.2266,10600.0
2007-08-15 12:05:00,18.28,18.29,18.27,18.28,11800.0,17.2455,17.2549,17.2361,17.2455,11800.0
2007-08-15 12:10:00,18.28,18.28,18.23,18.25,7800.0,17.2455,17.2455,17.1983,17.2172,7800.0
2007-08-15 12:15:00,18.25,18.31,18.25,18.29,17800.0,17.2172,17.2738,17.2172,17.2549,17800.0
2007-08-15 12:20:00,18.29,18.31,18.26,18.29,14000.0,17.2549,17.2738,17.2266,17.2549,14000.0
2007-08-15 12:25:00,18.3,18.3,18.27,18.29,5000.0,17.2644,17.2644,17.2361,17.2549,5000.0
2007-08-15 12:30:00,18.28,18.28,18.24,18.25,5600.0,17.2455,17.2455,17.2078,17.2172,5600.0
2007-08-15 12:35:00,18.25,18.29,18.24,18.29,6400.0,17.2172,17.2549,17.2078,17.2549,6400.0
2007-08-15 12:40:00,18.27,18.3,18.26,18.27,6200.0,17.2361,17.2644,17.2266,17.2361,6200.0
2007-08-15 12:45:00,18.27,18.29,18.27,18.28,8800.0,17.2361,17.2549,17.2361,17.2455,8800.0
2007-08-15 12:50:00,18.28,18.31,18.28,18.31,10200.0,17.2455,17.2738,17.2455,17.2738,10200.0
2007-08-15 12:55:00,18.3,18.32,18.27,18.27,13800.0,17.2644,17.2832,17.2361,17.2361,13800.0
2007-08-15 13:00:00,18.25,18.26,18.24,18.26,2400.0,17.2172,17.2266,17.2078,17.2266,2400.0
2007-08-15 13:05:00,18.25,18.25,18.25,18.25,400.0,17.2172,17.2172,17.2172,17.2172,400.0
2007-08-15 13:10:00,18.27,18.27,18.27,18.27,1000.0,17.2361,17.2361,17.2361,17.2361,1000.0
2007-08-15 13:15:00,18.27,18.28,18.25,18.26,11000.0,17.2361,17.2455,17.2172,17.2266,11000.0
2007-08-15 13:20:00,18.26,18.26,18.25,18.25,3800.0,17.2266,17.2266,17.2172,17.2172,3800.0
2007-08-15 13:25:00,18.25,18.29,18.24,18.25,9600.0,17.2172,17.2549,17.2078,17.2172,9600.0
2007-08-15 13:30:00,18.25,18.35,18.24,18.33,25000.0,17.2172,17.3115,17.2078,17.2927,25000.0
2007-08-15 13:35:00,18.33,18.35,18.32,18.34,34600.0,17.2927,17.3115,17.2832,17.3021,34600.0
2007-08-15 13:40:00,18.34,18.34,18.32,18.33,22000.0,17.3021,17.3021,17.2832,17.2927,22000.0
2007-08-15 13:45:00,18.33,18.34,18.33,18.34,9200.0,17.2927,17.3021,17.2927,17.3021,9200.0
2007-08-15 13:50:00,18.33,18.34,18.29,18.33,20800.0,17.2927,17.3021,17.2549,17.2927,20800.0
2007-08-15 13:55:00,18.33,18.33,18.24,18.24,50200.0,17.2927,17.2927,17.2078,17.2078,50200.0
2007-08-15 14:00:00,18.22,18.32,18.21,18.29,25800.0,17.1889,17.2832,17.1795,17.2549,25800.0
2007-08-15 14:05:00,18.27,18.27,18.2,18.23,11800.0,17.2361,17.2361,17.17,17.1983,11800.0
2007-08-15 14:10:00,18.23,18.23,18.13,18.16,16400.0,17.1983,17.1983,17.104,17.1323,16400.0
2007-08-15 14:15:00,18.15,18.21,18.14,18.21,21400.0,17.1229,17.1795,17.1134,17.1795,21400.0
2007-08-15 14:20:00,18.21,18.25,18.19,18.24,21000.0,17.1795,17.2172,17.1606,17.2078,21000.0
2007-08-15 14:25:00,18.25,18.34,18.25,18.33,58600.0,17.2172,17.3021,17.2172,17.2927,58600.0
2007-08-15 14:30:00,18.34,18.34,18.25,18.25,39800.0,17.3021,17.3021,17.2172,17.2172,39800.0
2007-08-15 14:35:00,18.25,18.25,18.19,18.2,7600.0,17.2172,17.2172,17.1606,17.17,7600.0
2007-08-15 14:40:00,18.2,18.21,18.19,18.2,9000.0,17.17,17.1795,17.1606,17.17,9000.0
2007-08-15 14:45:00,18.2,18.24,18.18,18.18,34600.0,17.17,17.2078,17.1512,17.1512,34600.0
2007-08-15 14:50:00,18.18,18.27,18.17,18.27,46600.0,17.1512,17.2361,17.1417,17.2361,46600.0
2007-08-15 14:55:00,18.27,18.28,18.23,18.25,47000.0,17.2361,17.2455,17.1983,17.2172,47000.0
2007-08-15 15:00:00,18.25,18.28,18.23,18.23,26800.0,17.2172,17.2455,17.1983,17.1983,26800.0
2007-08-15 15:05:00,18.24,18.25,18.22,18.23,20800.0,17.2078,17.2172,17.1889,17.1983,20800.0
2007-08-15 15:10:00,18.23,18.24,18.18,18.19,24800.0,17.1983,17.2078,17.1512,17.1606,24800.0
2007-08-15 15:15:00,18.2,18.23,18.19,18.21,35200.0,17.17,17.1983,17.1606,17.1795,35200.0
2007-08-15 15:20:00,18.21,18.24,18.2,18.21,16200.0,17.1795,17.2078,17.17,17.1795,16200.0
2007-08-15 15:25:00,18.21,18.21,18.19,18.19,22400.0,17.1795,17.1795,17.1606,17.1606,22400.0
2007-08-15 15:30:00,18.18,18.19,18.18,18.18,11600.0,17.1512,17.1606,17.1512,17.1512,11600.0
2007-08-15 15:35:00,18.18,18.2,18.13,18.13,18200.0,17.1512,17.17,17.104,17.104,18200.0
2007-08-15 15:40:00,18.13,18.16,18.1,18.16,36600.0,17.104,17.1323,17.0757,17.1323,36600.0
2007-08-15 15:45:00,18.17,18.22,18.11,18.11,26600.0,17.1417,17.1889,17.0851,17.0851,26600.0
2007-08-15 15:50:00,18.12,18.12,18.02,18.04,21800.0,17.0946,17.0946,17.0002,17.0191,21800.0
2007-08-15 15:55:00,18.04,18.05,17.92,17.99,60400.0,17.0191,17.0285,16.9059,16.9719,60400.0
2007-08-16 09:35:00,17.89,17.94,17.75,17.93,19800.0,16.8776,16.9247,16.7455,16.9153,19800.0
2007-08-16 09:40:00,17.94,17.99,17.87,17.99,19400.0,16.9247,16.9719,16.8587,16.9719,19400.0
2007-08-16 09:45:00,17.98,18.12,17.96,18.1,26600.0,16.9625,17.0946,16.9436,17.0757,26600.0
2007-08-16 09:50:00,18.11,18.11,17.99,17.99,12800.0,17.0851,17.0851,16.9719,16.9719,12800.0
2007-08-16 09:55:00,18.0,18.0,17.85,17.87,10800.0,16.9814,16.9814,16.8398,16.8587,10800.0
2007-08-16 10:00:00,17.88,17.93,17.8,17.86,20600.0,16.8681,16.9153,16.7927,16.8493,20600.0
2007-08-16 10:05:00,17.87,17.89,17.83,17.86,10400.0,16.8587,16.8776,16.821,16.8493,10400.0
2007-08-16 10:10:00,17.87,17.87,17.76,17.79,31800.0,16.8587,16.8587,16.7549,16.7832,31800.0
2007-08-16 10:15:00,17.8,17.88,17.79,17.86,32600.0,16.7927,16.8681,16.7832,16.8493,32600.0
2007-08-16 10:20:00,17.88,17.94,17.86,17.89,22600.0,16.8681,16.9247,16.8493,16.8776,22600.0
2007-08-16 10:25:00,17.89,17.91,17.79,17.83,15600.0,16.8776,16.8964,16.7832,16.821,15600.0
2007-08-16 10:30:00,17.83,17.95,17.8,17.95,21800.0,16.821,16.9342,16.7927,16.9342,21800.0
2007-08-16 10:35:00,17.95,18.03,17.95,18.03,24600.0,16.9342,17.0097,16.9342,17.0097,24600.0
2007-08-16 10:40:00,18.03,18.05,18.02,18.05,23200.0,17.0097,17.0285,17.0002,17.0285,23200.0
2007-08-16 10:45:00,18.04,18.04,17.93,17.95,24000.0,17.0191,17.0191,16.9153,16.9342,24000.0
2007-08-16 10:50:00,17.92,17.94,17.92,17.94,10200.0,16.9059,16.9247,16.9059,16.9247,10200.0
2007-08-16 10:55:00,17.92,17.94,17.89,17.91,20400.0,16.9059,16.9247,16.8776,16.8964,20400.0
2007-08-16 11:00:00,17.91,17.99,17.91,17.96,22600.0,16.8964,16.9719,16.8964,16.9436,22600.0
2007-08-16 11:05:00,17.94,17.96,17.91,17.91,48600.0,16.9247,16.9436,16.8964,16.8964,48600.0
2007-08-16 11:10:00,17.92,17.97,17.89,17.9,33400.0,16.9059,16.953,16.8776,16.887,33400.0
2007-08-16 11:15:00,17.9,17.93,17.86,17.86,12400.0,16.887,16.9153,16.8493,16.8493,12400.0
2007-08-16 11:20:00,17.86,17.93,17.86,17.88,18200.0,16.8493,16.9153,16.8493,16.8681,18200.0
2007-08-16 11:25:00,17.88,17.93,17.86,17.87,32400.0,16.8681,16.9153,16.8493,16.8587,32400.0
2007-08-16 11:30:00,17.88,17.88,17.82,17.85,18200.0,16.8681,16.8681,16.8115,16.8398,18200.0
2007-08-16 11:35:00,17.83,17.84,17.73,17.8,32000.0,16.821,16.8304,16.7266,16.7927,32000.0
2007-08-16 11:40:00,17.8,17.92,17.78,17.92,10000.0,16.7927,16.9059,16.7738,16.9059,10000.0
2007-08-16 11:45:00,17.91,17.91,17.86,17.86,11400.0,16.8964,16.8964,16.8493,16.8493,11400.0
2007-08-16 11:50:00,17.86,17.89,17.86,17.89,8400.0,16.8493,16.8776,16.8493,16.8776,8400.0
2007-08-16 11:55:00,17.89,17.9,17.87,17.88,8200.0,16.8776,16.887,16.8587,16.8681,8200.0
2007-08-16 12:00:00,17.87,17.87,17.78,17.81,18600.0,16.8587,16.8587,16.7738,16.8021,18600.0
2007-08-16 12:05:00,17.81,17.81,17.71,17.71,17000.0,16.8021,16.8021,16.7078,16.7078,17000.0
2007-08-16 12:10:00,17.67,17.74,17.67,17.72,12400.0,16.67,16.7361,16.67,16.7172,12400.0
2007-08-16 12:15:00,17.73,17.76,17.73,17.76,25200.0,16.7266,16.7549,16.7266,16.7549,25200.0
2007-08-16 12:20:00,17.76,17.88,17.76,17.79,24800.0,16.7549,16.8681,16.7549,16.7832,24800.0
2007-08-16 12:25:00,17.8,17.83,17.79,17.8,7000.0,16.7927,16.821,16.7832,16.7927,7000.0
2007-08-16 12:30:00,17.83,17.87,17.83,17.84,9400.0,16.821,16.8587,16.821,16.8304,9400.0
2007-08-16 12:35:00,17.83,17.84,17.8,17.81,10200.0,16.821,16.8304,16.7927,16.8021,10200.0
2007-08-16 12:40:00,17.81,17.82,17.68,17.68,23200.0,16.8021,16.8115,16.6795,16.6795,23200.0
2007-08-16 12:45:00,17.68,17.68,17.64,17.68,11200.0,16.6795,16.6795,16.6417,16.6795,11200.0
2007-08-16 12:50:00,17.68,17.79,17.67,17.79,13600.0,16.6795,16.7832,16.67,16.7832,13600.0
2007-08-16 12:55:00,17.79,17.79,17.7,17.74,34600.0,16.7832,16.7832,16.6983,16.7361,34600.0
2007-08-16 13:00:00,17.72,17.75,17.67,17.71,16400.0,16.7172,16.7455,16.67,16.7078,16400.0
2007-08-16 13:05:00,17.71,17.71,17.57,17.61,26800.0,16.7078,16.7078,16.5757,16.6134,26800.0
2007-08-16 13:10:00,17.62,17.71,17.61,17.68,25000.0,16.6229,16.7078,16.6134,16.6795,25000.0
2007-08-16 13:15:00,17.7,17.88,17.7,17.86,25600.0,16.6983,16.8681,16.6983,16.8493,25600.0
2007-08-16 13:20:00,17.86,17.89,17.83,17.87,62200.0,16.8493,16.8776,16.821,16.8587,62200.0
2007-08-16 13:25:00,17.87,17.87,17.8,17.8,24400.0,16.8587,16.8587,16.7927,16.7927,24400.0
2007-08-16 13:30:00,17.81,17.85,17.8,17.82,26200.0,16.8021,16.8398,16.7927,16.8115,26200.0
2007-08-16 13:35:00,17.82,17.85,17.82,17.82,22800.0,16.8115,16.8398,16.8115,16.8115,22800.0
2007-08-16 13:40:00,17.82,17.88,17.82,17.85,28800.0,16.8115,16.8681,16.8115,16.8398,28800.0
2007-08-16 13:45:00,17.85,17.88,17.81,17.85,23200.0,16.8398,16.8681,16.8021,16.8398,23200.0
2007-08-16 13:50:00,17.82,17.89,17.82,17.86,26600.0,16.8115,16.8776,16.8115,16.8493,26600.0
2007-08-16 13:55:00,17.85,17.88,17.83,17.85,31200.0,16.8398,16.8681,16.821,16.8398,31200.0
2007-08-16 14:00:00,17.83,17.88,17.81,17.87,47400.0,16.821,16.8681,16.8021,16.8587,47400.0
2007-08-16 14:05:00,17.88,17.9,17.81,17.88,29400.0,16.8681,16.887,16.8021,16.8681,29400.0
2007-08-16 14:10:00,17.88,17.95,17.82,17.95,28400.0,16.8681,16.9342,16.8115,16.9342,28400.0
2007-08-16 14:15:00,17.93,18.06,17.81,17.85,37400.0,16.9153,17.038,16.8021,16.8398,37400.0
2007-08-16 14:20:00,17.86,17.87,17.8,17.82,18400.0,16.8493,16.8587,16.7927,16.8115,18400.0
2007-08-16 14:25:00,17.82,17.87,17.81,17.86,12000.0,16.8115,16.8587,16.8021,16.8493,12000.0
2007-08-16 14:30:00,17.86,17.86,17.79,17.82,25600.0,16.8493,16.8493,16.7832,16.8115,25600.0
2007-08-16 14:35:00,17.82,17.85,17.79,17.82,22600.0,16.8115,16.8398,16.7832,16.8115,22600.0
2007-08-16 14:40:00,17.81,17.82,17.79,17.79,14400.0,16.8021,16.8115,16.7832,16.7832,14400.0
2007-08-16 14:45:00,17.78,17.81,17.77,17.78,14400.0,16.7738,16.8021,16.7644,16.7738,14400.0
2007-08-16 14:50:00,17.79,17.84,17.73,17.82,13200.0,16.7832,16.8304,16.7266,16.8115,13200.0
2007-08-16 14:55:00,17.83,17.87,17.82,17.85,19000.0,16.821,16.8587,16.8115,16.8398,19000.0
2007-08-16 15:00:00,17.87,17.88,17.75,17.77,28400.0,16.8587,16.8681,16.7455,16.7644,28400.0
2007-08-16 15:05:00,17.77,17.81,17.75,17.75,21800.0,16.7644,16.8021,16.7455,16.7455,21800.0
2007-08-16 15:10:00,17.76,17.83,17.71,17.83,12800.0,16.7549,16.821,16.7078,16.821,12800.0
2007-08-16 15:15:00,17.83,17.87,17.8,17.86,22600.0,16.821,16.8587,16.7927,16.8493,22600.0
2007-08-16 15:20:00,17.85,17.85,17.77,17.8,24600.0,16.8398,16.8398,16.7644,16.7927,24600.0
2007-08-16 15:25:00,17.8,17.86,17.8,17.85,15800.0,16.7927,16.8493,16.7927,16.8398,15800.0
2007-08-16 15:30:00,17.85,17.88,17.85,17.85,33800.0,16.8398,16.8681,16.8398,16.8398,33800.0
2007-08-16 15:35:00,17.86,17.91,17.86,17.86,62000.0,16.8493,16.8964,16.8493,16.8493,62000.0
2007-08-16 15:40:00,17.86,17.92,17.82,17.84,63000.0,16.8493,16.9059,16.8115,16.8304,63000.0
2007-08-16 15:45:00,17.83,18.02,17.83,17.88,59600.0,16.821,17.0002,16.821,16.8681,59600.0
2007-08-16 15:50:00,17.84,17.94,17.83,17.88,75400.0,16.8304,16.9247,16.821,16.8681,75400.0
2007-08-16 15:55:00,17.87,17.91,17.84,17.86,164200.0,16.8587,16.8964,16.8304,16.8493,164200.0
2007-08-17 09:35:00,18.13,18.13,18.13,18.13,200.0,17.104,17.104,17.104,17.104,200.0
2007-08-17 09:40:00,18.03,18.29,17.83,18.29,6600.0,17.0097,17.2549,16.821,17.2549,6600.0
2007-08-17 09:45:00,18.03,18.32,18.03,18.15,54200.0,17.0097,17.2832,17.0097,17.1229,54200.0
2007-08-17 09:50:00,18.15,18.15,18.0,18.04,20600.0,17.1229,17.1229,16.9814,17.0191,20600.0
2007-08-17 09:55:00,18.04,18.21,18.02,18.09,9800.0,17.0191,17.1795,17.0002,17.0663,9800.0
2007-08-17 10:00:00,18.11,18.17,18.08,18.14,22800.0,17.0851,17.1417,17.0568,17.1134,22800.0
2007-08-17 10:05:00,18.13,18.24,18.13,18.24,15400.0,17.104,17.2078,17.104,17.2078,15400.0
2007-08-17 10:10:00,18.25,18.28,18.21,18.23,16200.0,17.2172,17.2455,17.1795,17.1983,16200.0
2007-08-17 10:15:00,18.23,18.28,18.06,18.13,30600.0,17.1983,17.2455,17.038,17.104,30600.0
2007-08-17 10:20:00,18.09,18.11,18.05,18.1,12800.0,17.0663,17.0851,17.0285,17.0757,12800.0
2007-08-17 10:25:00,18.11,18.14,18.1,18.1,4600.0,17.0851,17.1134,17.0757,17.0757,4600.0
2007-08-17 10:30:00,18.09,18.1,18.04,18.07,13000.0,17.0663,17.0757,17.0191,17.0474,13000.0
2007-08-17 10:35:00,18.07,18.15,18.07,18.11,28400.0,17.0474,17.1229,17.0474,17.0851,28400.0
2007-08-17 10:40:00,18.11,18.11,17.87,17.94,9800.0,17.0851,17.0851,16.8587,16.9247,9800.0
2007-08-17 10:45:00,17.94,18.0,17.93,17.97,15600.0,16.9247,16.9814,16.9153,16.953,15600.0
2007-08-17 10:50:00,17.95,18.13,17.95,18.11,26600.0,16.9342,17.104,16.9342,17.0851,26600.0
2007-08-17 10:55:00,18.11,18.13,18.08,18.1,8000.0,17.0851,17.104,17.0568,17.0757,8000.0
2007-08-17 11:00:00,18.1,18.18,18.1,18.18,12000.0,17.0757,17.1512,17.0757,17.1512,12000.0
2007-08-17 11:05:00,18.19,18.21,18.08,18.08,28200.0,17.1606,17.1795,17.0568,17.0568,28200.0
2007-08-17 11:10:00,18.11,18.11,17.98,18.02,9200.0,17.0851,17.0851,16.9625,17.0002,9200.0
2007-08-17 11:15:00,18.04,18.05,18.02,18.04,2600.0,17.0191,17.0285,17.0002,17.0191,2600.0
2007-08-17 11:20:00,18.05,18.1,18.05,18.06,7000.0,17.0285,17.0757,17.0285,17.038,7000.0
2007-08-17 11:25:00,18.08,18.09,18.07,18.08,1600.0,17.0568,17.0663,17.0474,17.0568,1600.0
2007-08-17 11:30:00,18.09,18.11,18.07,18.11,11600.0,17.0663,17.0851,17.0474,17.0851,11600.0
2007-08-17 11:35:00,18.13,18.24,18.13,18.24,15400.0,17.104,17.2078,17.104,17.2078,15400.0
2007-08-17 11:40:00,18.24,18.24,18.2,18.22,15800.0,17.2078,17.2078,17.17,17.1889,15800.0
2007-08-17 11:45:00,18.23,18.31,18.2,18.25,14400.0,17.1983,17.2738,17.17,17.2172,14400.0
2007-08-17 11:50:00,18.23,18.29,18.23,18.27,8200.0,17.1983,17.2549,17.1983,17.2361,8200.0
2007-08-17 11:55:00,18.28,18.28,18.19,18.22,8800.0,17.2455,17.2455,17.1606,17.1889,8800.0
2007-08-17 12:00:00,18.22,18.22,18.15,18.16,17200.0,17.1889,17.1889,17.1229,17.1323,17200.0
2007-08-17 12:05:00,18.16,18.16,18.1,18.11,9200.0,17.1323,17.1323,17.0757,17.0851,9200.0
2007-08-17 12:10:00,18.11,18.16,18.11,18.16,7800.0,17.0851,17.1323,17.0851,17.1323,7800.0
2007-08-17 12:15:00,18.18,18.2,18.17,18.18,5400.0,17.1512,17.17,17.1417,17.1512,5400.0
2007-08-17 12:20:00,18.2,18.2,18.17,18.2,6000.0,17.17,17.17,17.1417,17.17,6000.0
2007-08-17 12:25:00,18.21,18.22,18.15,18.15,22600.0,17.1795,17.1889,17.1229,17.1229,22600.0
2007-08-17 12:30:00,18.16,18.24,18.15,18.24,4200.0,17.1323,17.2078,17.1229,17.2078,4200.0
2007-08-17 12:35:00,18.24,18.25,18.18,18.18,16200.0,17.2078,17.2172,17.1512,17.1512,16200.0
2007-08-17 12:40:00,18.16,18.21,18.16,18.2,3800.0,17.1323,17.1795,17.1323,17.17,3800.0
2007-08-17 12:45:00,18.22,18.24,18.22,18.24,2400.0,17.1889,17.2078,17.1889,17.2078,2400.0
2007-08-17 12:50:00,18.24,18.25,18.23,18.23,9600.0,17.2078,17.2172,17.1983,17.1983,9600.0
2007-08-17 12:55:00,18.23,18.25,18.18,18.18,32800.0,17.1983,17.2172,17.1512,17.1512,32800.0
2007-08-17 13:00:00,18.18,18.22,18.14,18.18,17600.0,17.1512,17.1889,17.1134,17.1512,17600.0
2007-08-17 13:05:00,18.2,18.22,18.2,18.22,7400.0,17.17,17.1889,17.17,17.1889,7400.0
2007-08-17 13:10:00,18.22,18.25,18.18,18.25,15600.0,17.1889,17.2172,17.1512,17.2172,15600.0
2007-08-17 13:15:00,18.25,18.33,18.25,18.28,39200.0,17.2172,17.2927,17.2172,17.2455,39200.0
2007-08-17 13:20:00,18.29,18.32,18.29,18.29,4000.0,17.2549,17.2832,17.2549,17.2549,4000.0
2007-08-17 13:25:00,18.31,18.32,18.3,18.3,2000.0,17.2738,17.2832,17.2644,17.2644,2000.0
2007-08-17 13:30:00,18.3,18.32,18.3,18.31,5600.0,17.2644,17.2832,17.2644,17.2738,5600.0
2007-08-17 13:35:00,18.29,18.29,18.25,18.27,8400.0,17.2549,17.2549,17.2172,17.2361,8400.0
2007-08-17 13:40:00,18.25,18.27,18.18,18.21,23200.0,17.2172,17.2361,17.1512,17.1795,23200.0
2007-08-17 13:45:00,18.21,18.21,18.18,18.19,10400.0,17.1795,17.1795,17.1512,17.1606,10400.0
2007-08-17 13:50:00,18.2,18.2,18.1,18.1,97600.0,17.17,17.17,17.0757,17.0757,97600.0
2007-08-17 13:55:00,18.1,18.13,18.09,18.11,17600.0,17.0757,17.104,17.0663,17.0851,17600.0
2007-08-17 14:00:00,18.11,18.13,18.04,18.11,12400.0,17.0851,17.104,17.0191,17.0851,12400.0
2007-08-17 14:05:00,18.11,18.11,18.08,18.09,14200.0,17.0851,17.0851,17.0568,17.0663,14200.0
2007-08-17 14:10:00,18.09,18.09,18.06,18.08,20600.0,17.0663,17.0663,17.038,17.0568,20600.0
2007-08-17 14:15:00,18.09,18.13,18.08,18.13,24000.0,17.0663,17.104,17.0568,17.104,24000.0
2007-08-17 14:20:00,18.12,18.17,18.11,18.11,43200.0,17.0946,17.1417,17.0851,17.0851,43200.0
2007-08-17 14:25:00,18.11,18.13,18.09,18.1,17400.0,17.0851,17.104,17.0663,17.0757,17400.0
2007-08-17 14:30:00,18.1,18.13,18.09,18.12,19600.0,17.0757,17.104,17.0663,17.0946,19600.0
2007-08-17 14:35:00,18.11,18.13,18.09,18.13,13200.0,17.0851,17.104,17.0663,17.104,13200.0
2007-08-17 14:40:00,18.13,18.13,18.08,18.1,34000.0,17.104,17.104,17.0568,17.0757,34000.0
2007-08-17 14:45:00,18.1,18.13,18.1,18.11,27000.0,17.0757,17.104,17.0757,17.0851,27000.0
2007-08-17 14:50:00,18.13,18.14,18.1,18.13,37600.0,17.104,17.1134,17.0757,17.104,37600.0
2007-08-17 14:55:00,18.15,18.15,18.11,18.11,15400.0,17.1229,17.1229,17.0851,17.0851,15400.0
2007-08-17 15:00:00,18.1,18.11,18.09,18.1,34800.0,17.0757,17.0851,17.0663,17.0757,34800.0
2007-08-17 15:05:00,18.1,18.15,18.07,18.11,60800.0,17.0757,17.1229,17.0474,17.0851,60800.0
2007-08-17 15:10:00,18.11,18.13,18.07,18.09,59400.0,17.0851,17.104,17.0474,17.0663,59400.0
2007-08-17 15:15:00,18.09,18.13,18.05,18.11,56400.0,17.0663,17.104,17.0285,17.0851,56400.0
2007-08-17 15:20:00,18.13,18.13,18.1,18.11,13400.0,17.104,17.104,17.0757,17.0851,13400.0
2007-08-17 15:25:00,18.13,18.13,18.1,18.13,16800.0,17.104,17.104,17.0757,17.104,16800.0
2007-08-17 15:30:00,18.13,18.13,18.1,18.13,29200.0,17.104,17.104,17.0757,17.104,29200.0
2007-08-17 15:35:00,18.13,18.16,18.1,18.13,78800.0,17.104,17.1323,17.0757,17.104,78800.0
2007-08-17 15:40:00,18.13,18.2,18.11,18.15,35000.0,17.104,17.17,17.0851,17.1229,35000.0
2007-08-17 15:45:00,18.15,18.15,18.07,18.08,30800.0,17.1229,17.1229,17.0474,17.0568,30800.0
2007-08-17 15:50:00,18.09,18.11,18.05,18.1,26400.0,17.0663,17.0851,17.0285,17.0757,26400.0
2007-08-17 15:55:00,18.09,18.11,18.0,18.0,95600.0,17.0663,17.0851,16.9814,16.9814,95600.0
2007-08-20 09:30:00,18.22,18.22,17.96,18.0,18800.0,17.1889,17.1889,16.9436,16.9814,18800.0
2007-08-20 09:35:00,18.03,18.05,17.91,17.95,77800.0,17.0097,17.0285,16.8964,16.9342,77800.0
2007-08-20 09:40:00,17.98,18.0,17.9,17.98,12600.0,16.9625,16.9814,16.887,16.9625,12600.0
2007-08-20 09:45:00,17.97,18.01,17.94,17.98,8000.0,16.953,16.9908,16.9247,16.9625,8000.0
2007-08-20 09:50:00,18.0,18.02,17.97,17.97,5000.0,16.9814,17.0002,16.953,16.953,5000.0
2007-08-20 09:55:00,17.97,18.0,17.97,18.0,2600.0,16.953,16.9814,16.953,16.9814,2600.0
2007-08-20 10:00:00,18.0,18.0,17.94,17.97,21400.0,16.9814,16.9814,16.9247,16.953,21400.0
2007-08-20 10:05:00,17.97,18.0,17.97,17.99,5400.0,16.953,16.9814,16.953,16.9719,5400.0
2007-08-20 10:10:00,17.99,18.0,17.99,18.0,6400.0,16.9719,16.9814,16.9719,16.9814,6400.0
2007-08-20 10:15:00,17.99,18.0,17.98,17.98,2800.0,16.9719,16.9814,16.9625,16.9625,2800.0
2007-08-20 10:20:00,17.99,18.0,17.97,17.97,6600.0,16.9719,16.9814,16.953,16.953,6600.0
2007-08-20 10:25:00,17.97,17.99,17.95,17.99,3800.0,16.953,16.9719,16.9342,16.9719,3800.0
2007-08-20 10:30:00,17.97,18.0,17.95,18.0,10000.0,16.953,16.9814,16.9342,16.9814,10000.0
2007-08-20 10:35:00,18.0,18.03,17.99,18.03,16600.0,16.9814,17.0097,16.9719,17.0097,16600.0
2007-08-20 10:40:00,18.03,18.05,18.02,18.03,5000.0,17.0097,17.0285,17.0002,17.0097,5000.0
2007-08-20 10:45:00,18.04,18.04,17.9,17.9,21400.0,17.0191,17.0191,16.887,16.887,21400.0
2007-08-20 10:50:00,17.91,17.97,17.91,17.97,2800.0,16.8964,16.953,16.8964,16.953,2800.0
2007-08-20 10:55:00,17.99,18.04,17.99,18.02,9800.0,16.9719,17.0191,16.9719,17.0002,9800.0
2007-08-20 11:00:00,18.02,18.03,17.98,17.99,6200.0,17.0002,17.0097,16.9625,16.9719,6200.0
2007-08-20 11:05:00,17.98,18.0,17.97,18.0,8600.0,16.9625,16.9814,16.953,16.9814,8600.0
2007-08-20 11:10:00,18.0,18.0,17.99,17.99,4600.0,16.9814,16.9814,16.9719,16.9719,4600.0
2007-08-20 11:15:00,17.99,18.0,17.99,17.99,8800.0,16.9719,16.9814,16.9719,16.9719,8800.0
2007-08-20 11:20:00,18.0,18.0,17.98,17.98,4400.0,16.9814,16.9814,16.9625,16.9625,4400.0
2007-08-20 11:25:00,17.99,18.0,17.97,17.97,12000.0,16.9719,16.9814,16.953,16.953,12000.0
2007-08-20 11:30:00,17.97,17.98,17.97,17.98,1600.0,16.953,16.9625,16.953,16.9625,1600.0
2007-08-20 11:35:00,17.99,18.0,17.98,17.98,4600.0,16.9719,16.9814,16.9625,16.9625,4600.0
2007-08-20 11:40:00,17.99,18.0,17.98,17.99,7800.0,16.9719,16.9814,16.9625,16.9719,7800.0
2007-08-20 11:45:00,17.98,17.98,17.97,17.97,1600.0,16.9625,16.9625,16.953,16.953,1600.0
2007-08-20 11:50:00,17.96,17.98,17.93,17.94,9600.0,16.9436,16.9625,16.9153,16.9247,9600.0
2007-08-20 11:55:00,17.94,17.96,17.88,17.9,6400.0,16.9247,16.9436,16.8681,16.887,6400.0
2007-08-20 12:00:00,17.88,17.9,17.88,17.88,7400.0,16.8681,16.887,16.8681,16.8681,7400.0
2007-08-20 12:05:00,17.89,17.93,17.87,17.91,20000.0,16.8776,16.9153,16.8587,16.8964,20000.0
2007-08-20 12:10:00,17.91,17.93,17.83,17.85,20800.0,16.8964,16.9153,16.821,16.8398,20800.0
2007-08-20 12:15:00,17.84,17.85,17.8,17.8,3200.0,16.8304,16.8398,16.7927,16.7927,3200.0
2007-08-20 12:20:00,17.81,17.84,17.8,17.84,4800.0,16.8021,16.8304,16.7927,16.8304,4800.0
2007-08-20 12:25:00,17.84,17.92,17.84,17.9,7200.0,16.8304,16.9059,16.8304,16.887,7200.0
2007-08-20 12:30:00,17.9,17.96,17.9,17.95,5000.0,16.887,16.9436,16.887,16.9342,5000.0
2007-08-20 12:35:00,17.95,17.99,17.95,17.97,4400.0,16.9342,16.9719,16.9342,16.953,4400.0
2007-08-20 12:40:00,17.98,17.98,17.98,17.98,400.0,16.9625,16.9625,16.9625,16.9625,400.0
2007-08-20 12:45:00,17.98,18.0,17.97,17.98,12600.0,16.9625,16.9814,16.953,16.9625,12600.0
2007-08-20 12:50:00,18.0,18.0,17.98,17.99,8800.0,16.9814,16.9814,16.9625,16.9719,8800.0
2007-08-20 12:55:00,18.0,18.0,17.97,17.97,6000.0,16.9814,16.9814,16.953,16.953,6000.0
2007-08-20 13:00:00,17.99,17.99,17.97,17.98,2600.0,16.9719,16.9719,16.953,16.9625,2600.0
2007-08-20 13:05:00,17.99,18.0,17.98,18.0,1800.0,16.9719,16.9814,16.9625,16.9814,1800.0
2007-08-20 13:10:00,18.0,18.0,17.98,18.0,4600.0,16.9814,16.9814,16.9625,16.9814,4600.0
2007-08-20 13:15:00,18.0,18.0,17.96,17.96,9000.0,16.9814,16.9814,16.9436,16.9436,9000.0
2007-08-20 13:20:00,17.98,17.98,17.93,17.96,3400.0,16.9625,16.9625,16.9153,16.9436,3400.0
2007-08-20 13:25:00,17.97,17.97,17.97,17.97,200.0,16.953,16.953,16.953,16.953,200.0
2007-08-20 13:30:00,17.99,17.99,17.97,17.99,1800.0,16.9719,16.9719,16.953,16.9719,1800.0
2007-08-20 13:35:00,18.0,18.0,17.98,18.0,1000.0,16.9814,16.9814,16.9625,16.9814,1000.0
2007-08-20 13:40:00,18.0,18.0,18.0,18.0,19200.0,16.9814,16.9814,16.9814,16.9814,19200.0
2007-08-20 13:45:00,18.0,18.0,17.99,18.0,13800.0,16.9814,16.9814,16.9719,16.9814,13800.0
2007-08-20 13:50:00,18.0,18.0,17.96,17.96,5800.0,16.9814,16.9814,16.9436,16.9436,5800.0
2007-08-20 13:55:00,17.94,17.95,17.92,17.93,3400.0,16.9247,16.9342,16.9059,16.9153,3400.0
2007-08-20 14:00:00,17.92,17.94,17.9,17.94,9800.0,16.9059,16.9247,16.887,16.9247,9800.0
2007-08-20 14:05:00,17.93,17.93,17.93,17.93,2600.0,16.9153,16.9153,16.9153,16.9153,2600.0
2007-08-20 14:10:00,17.93,17.94,17.92,17.93,4200.0,16.9153,16.9247,16.9059,16.9153,4200.0
2007-08-20 14:15:00,17.94,17.97,17.93,17.97,4200.0,16.9247,16.953,16.9153,16.953,4200.0
2007-08-20 14:20:00,17.97,18.0,17.96,18.0,3800.0,16.953,16.9814,16.9436,16.9814,3800.0
2007-08-20 14:25:00,17.98,18.0,17.98,18.0,4200.0,16.9625,16.9814,16.9625,16.9814,4200.0
2007-08-20 14:30:00,17.99,18.0,17.98,17.99,4200.0,16.9719,16.9814,16.9625,16.9719,4200.0
2007-08-20 14:35:00,17.99,18.0,17.99,17.99,3800.0,16.9719,16.9814,16.9719,16.9719,3800.0
2007-08-20 14:40:00,17.99,17.99,17.97,17.97,2800.0,16.9719,16.9719,16.953,16.953,2800.0
2007-08-20 14:45:00,17.97,17.99,17.97,17.97,2000.0,16.953,16.9719,16.953,16.953,2000.0
2007-08-20 14:50:00,17.98,17.99,17.98,17.98,2200.0,16.9625,16.9719,16.9625,16.9625,2200.0
2007-08-20 14:55:00,17.97,18.0,17.97,17.99,37200.0,16.953,16.9814,16.953,16.9719,37200.0
2007-08-20 15:00:00,17.99,18.0,17.98,18.0,15000.0,16.9719,16.9814,16.9625,16.9814,15000.0
2007-08-20 15:05:00,18.0,18.0,17.99,18.0,7800.0,16.9814,16.9814,16.9719,16.9814,7800.0
2007-08-20 15:10:00,17.99,18.02,17.99,18.02,19000.0,16.9719,17.0002,16.9719,17.0002,19000.0
2007-08-20 15:15:00,18.0,18.03,17.99,17.99,10800.0,16.9814,17.0097,16.9719,16.9719,10800.0
2007-08-20 15:20:00,17.99,18.0,17.98,18.0,5600.0,16.9719,16.9814,16.9625,16.9814,5600.0
2007-08-20 15:25:00,17.99,18.0,17.98,17.99,6000.0,16.9719,16.9814,16.9625,16.9719,6000.0
2007-08-20 15:30:00,17.99,17.99,17.91,17.93,14800.0,16.9719,16.9719,16.8964,16.9153,14800.0
2007-08-20 15:35:00,17.93,17.99,17.93,17.99,16800.0,16.9153,16.9719,16.9153,16.9719,16800.0
2007-08-20 15:40:00,17.98,18.0,17.98,17.99,11000.0,16.9625,16.9814,16.9625,16.9719,11000.0
2007-08-20 15:45:00,17.99,18.0,17.96,17.97,9800.0,16.9719,16.9814,16.9436,16.953,9800.0
2007-08-20 15:50:00,17.96,17.98,17.94,17.95,22000.0,16.9436,16.9625,16.9247,16.9342,22000.0
2007-08-20 15:55:00,17.95,17.97,17.93,17.93,35000.0,16.9342,16.953,16.9153,16.9153,35000.0
2007-08-21 09:30:00,17.88,18.0,17.88,18.0,9200.0,16.8681,16.9814,16.8681,16.9814,9200.0
2007-08-21 09:35:00,17.94,18.0,17.94,18.0,10400.0,16.9247,16.9814,16.9247,16.9814,10400.0
2007-08-21 09:40:00,18.0,18.0,17.97,18.0,66400.0,16.9814,16.9814,16.953,16.9814,66400.0
2007-08-21 09:45:00,18.0,18.02,17.92,17.95,23200.0,16.9814,17.0002,16.9059,16.9342,23200.0
2007-08-21 09:50:00,17.94,18.04,17.94,18.0,14000.0,16.9247,17.0191,16.9247,16.9814,14000.0
2007-08-21 09:55:00,18.0,18.1,18.0,18.09,16600.0,16.9814,17.0757,16.9814,17.0663,16600.0
2007-08-21 10:00:00,18.1,18.18,18.04,18.07,47800.0,17.0757,17.1512,17.0191,17.0474,47800.0
2007-08-21 10:05:00,18.08,18.11,18.08,18.1,14600.0,17.0568,17.0851,17.0568,17.0757,14600.0
2007-08-21 10:10:00,18.11,18.11,18.07,18.08,5000.0,17.0851,17.0851,17.0474,17.0568,5000.0
2007-08-21 10:15:00,18.1,18.13,18.0,18.05,51200.0,17.0757,17.104,16.9814,17.0285,51200.0
2007-08-21 10:20:00,18.06,18.09,18.04,18.09,35000.0,17.038,17.0663,17.0191,17.0663,35000.0
2007-08-21 10:25:00,18.11,18.14,18.1,18.14,27600.0,17.0851,17.1134,17.0757,17.1134,27600.0
2007-08-21 10:30:00,18.14,18.14,18.07,18.08,26600.0,17.1134,17.1134,17.0474,17.0568,26600.0
2007-08-21 10:35:00,18.06,18.08,18.04,18.05,14800.0,17.038,17.0568,17.0191,17.0285,14800.0
2007-08-21 10:40:00,18.08,18.1,18.07,18.07,7400.0,17.0568,17.0757,17.0474,17.0474,7400.0
2007-08-21 10:45:00,18.1,18.13,18.0,18.04,48200.0,17.0757,17.104,16.9814,17.0191,48200.0
2007-08-21 10:50:00,18.03,18.05,17.99,18.0,28400.0,17.0097,17.0285,16.9719,16.9814,28400.0
2007-08-21 10:55:00,18.02,18.06,18.02,18.04,15600.0,17.0002,17.038,17.0002,17.0191,15600.0
2007-08-21 11:00:00,18.04,18.04,17.98,18.02,17400.0,17.0191,17.0191,16.9625,17.0002,17400.0
2007-08-21 11:05:00,18.02,18.02,17.93,17.93,13400.0,17.0002,17.0002,16.9153,16.9153,13400.0
2007-08-21 11:10:00,17.96,17.99,17.96,17.99,1600.0,16.9436,16.9719,16.9436,16.9719,1600.0
2007-08-21 11:15:00,17.98,18.01,17.97,18.01,12800.0,16.9625,16.9908,16.953,16.9908,12800.0
2007-08-21 11:20:00,18.0,18.04,18.0,18.04,10600.0,16.9814,17.0191,16.9814,17.0191,10600.0
2007-08-21 11:25:00,18.05,18.05,17.99,18.0,58000.0,17.0285,17.0285,16.9719,16.9814,58000.0
2007-08-21 11:30:00,18.0,18.03,18.0,18.02,8000.0,16.9814,17.0097,16.9814,17.0002,8000.0
2007-08-21 11:35:00,18.02,18.02,18.0,18.0,6400.0,17.0002,17.0002,16.9814,16.9814,6400.0
2007-08-21 11:40:00,18.0,18.01,18.0,18.0,8400.0,16.9814,16.9908,16.9814,16.9814,8400.0
2007-08-21 11:45:00,18.0,18.02,18.0,18.02,4600.0,16.9814,17.0002,16.9814,17.0002,4600.0
2007-08-21 11:50:00,18.03,18.03,18.02,18.03,5200.0,17.0097,17.0097,17.0002,17.0097,5200.0
2007-08-21 11:55:00,18.03,18.04,18.0,18.03,23200.0,17.0097,17.0191,16.9814,17.0097,23200.0
2007-08-21 12:00:00,18.03,18.03,18.0,18.03,6000.0,17.0097,17.0097,16.9814,17.0097,6000.0
2007-08-21 12:05:00,18.03,18.04,18.02,18.04,20800.0,17.0097,17.0191,17.0002,17.0191,20800.0
2007-08-21 12:10:00,18.03,18.04,18.0,18.02,21400.0,17.0097,17.0191,16.9814,17.0002,21400.0
2007-08-21 12:15:00,18.01,18.03,18.01,18.01,4400.0,16.9908,17.0097,16.9908,16.9908,4400.0
2007-08-21 12:20:00,18.01,18.03,17.99,17.99,6800.0,16.9908,17.0097,16.9719,16.9719,6800.0
2007-08-21 12:25:00,18.0,18.0,18.0,18.0,2200.0,16.9814,16.9814,16.9814,16.9814,2200.0
2007-08-21 12:30:00,17.99,17.99,17.93,17.97,12200.0,16.9719,16.9719,16.9153,16.953,12200.0
2007-08-21 12:35:00,17.98,17.99,17.97,17.98,6200.0,16.9625,16.9719,16.953,16.9625,6200.0
2007-08-21 12:40:00,17.98,18.0,17.98,18.0,6800.0,16.9625,16.9814,16.9625,16.9814,6800.0
2007-08-21 12:45:00,18.0,18.04,18.0,18.02,10000.0,16.9814,17.0191,16.9814,17.0002,10000.0
2007-08-21 12:50:00,18.02,18.04,18.01,18.01,4000.0,17.0002,17.0191,16.9908,16.9908,4000.0
2007-08-21 12:55:00,18.02,18.04,18.02,18.03,18600.0,17.0002,17.0191,17.0002,17.0097,18600.0
2007-08-21 13:00:00,18.04,18.04,17.98,17.99,22600.0,17.0191,17.0191,16.9625,16.9719,22600.0
2007-08-21 13:05:00,18.0,18.0,17.98,18.0,1800.0,16.9814,16.9814,16.9625,16.9814,1800.0
2007-08-21 13:10:00,18.0,18.01,18.0,18.01,13400.0,16.9814,16.9908,16.9814,16.9908,13400.0
2007-08-21 13:15:00,18.02,18.03,18.0,18.02,13600.0,17.0002,17.0097,16.9814,17.0002,13600.0
2007-08-21 13:20:00,18.02,18.03,18.0,18.0,11600.0,17.0002,17.0097,16.9814,16.9814,11600.0
2007-08-21 13:25:00,18.01,18.04,18.01,18.02,13800.0,16.9908,17.0191,16.9908,17.0002,13800.0
2007-08-21 13:30:00,18.03,18.03,18.0,18.0,6400.0,17.0097,17.0097,16.9814,16.9814,6400.0
2007-08-21 13:35:00,18.03,18.04,18.0,18.02,9000.0,17.0097,17.0191,16.9814,17.0002,9000.0
2007-08-21 13:40:00,18.02,18.04,17.99,18.01,18200.0,17.0002,17.0191,16.9719,16.9908,18200.0
2007-08-21 13:45:00,18.02,18.02,18.0,18.01,9400.0,17.0002,17.0002,16.9814,16.9908,9400.0
2007-08-21 13:50:00,18.02,18.02,18.01,18.01,2800.0,17.0002,17.0002,16.9908,16.9908,2800.0
2007-08-21 13:55:00,18.02,18.02,17.98,17.99,10400.0,17.0002,17.0002,16.9625,16.9719,10400.0
2007-08-21 14:00:00,18.0,18.03,18.0,18.0,16400.0,16.9814,17.0097,16.9814,16.9814,16400.0
2007-08-21 14:05:00,18.02,18.03,18.0,18.02,20400.0,17.0002,17.0097,16.9814,17.0002,20400.0
2007-08-21 14:10:00,18.02,18.03,17.99,18.0,109000.0,17.0002,17.0097,16.9719,16.9814,109000.0
2007-08-21 14:15:00,18.0,18.0,17.99,18.0,6800.0,16.9814,16.9814,16.9719,16.9814,6800.0
2007-08-21 14:20:00,18.0,18.01,17.98,17.99,12000.0,16.9814,16.9908,16.9625,16.9719,12000.0
2007-08-21 14:25:00,17.99,18.0,17.99,17.99,5200.0,16.9719,16.9814,16.9719,16.9719,5200.0
2007-08-21 14:30:00,18.0,18.0,17.97,17.98,16800.0,16.9814,16.9814,16.953,16.9625,16800.0
2007-08-21 14:35:00,17.97,18.0,17.96,17.99,7000.0,16.953,16.9814,16.9436,16.9719,7000.0
2007-08-21 14:40:00,18.0,18.0,17.99,17.99,10600.0,16.9814,16.9814,16.9719,16.9719,10600.0
2007-08-21 14:45:00,17.99,17.99,17.97,17.98,12200.0,16.9719,16.9719,16.953,16.9625,12200.0
2007-08-21 14:50:00,17.98,17.98,17.96,17.98,14000.0,16.9625,16.9625,16.9436,16.9625,14000.0
2007-08-21 14:55:00,17.98,17.99,17.97,17.99,5200.0,16.9625,16.9719,16.953,16.9719,5200.0
2007-08-21 15:00:00,18.0,18.0,17.99,17.99,58600.0,16.9814,16.9814,16.9719,16.9719,58600.0
2007-08-21 15:05:00,18.0,18.0,17.99,18.0,4800.0,16.9814,16.9814,16.9719,16.9814,4800.0
2007-08-21 15:10:00,17.99,18.0,17.98,18.0,12400.0,16.9719,16.9814,16.9625,16.9814,12400.0
2007-08-21 15:15:00,18.0,18.0,17.98,18.0,13600.0,16.9814,16.9814,16.9625,16.9814,13600.0
2007-08-21 15:20:00,18.0,18.0,17.99,18.0,47400.0,16.9814,16.9814,16.9719,16.9814,47400.0
2007-08-21 15:25:00,18.0,18.0,17.99,18.0,12200.0,16.9814,16.9814,16.9719,16.9814,12200.0
2007-08-21 15:30:00,18.0,18.02,17.99,17.99,66600.0,16.9814,17.0002,16.9719,16.9719,66600.0
2007-08-21 15:35:00,17.99,18.0,17.99,17.99,65600.0,16.9719,16.9814,16.9719,16.9719,65600.0
2007-08-21 15:40:00,17.99,17.99,17.96,17.96,17400.0,16.9719,16.9719,16.9436,16.9436,17400.0
2007-08-21 15:45:00,17.97,18.0,17.97,18.0,14000.0,16.953,16.9814,16.953,16.9814,14000.0
2007-08-21 15:50:00,18.0,18.0,17.99,17.99,25400.0,16.9814,16.9814,16.9719,16.9719,25400.0
2007-08-21 15:55:00,18.0,18.0,17.97,17.97,23600.0,16.9814,16.9814,16.953,16.953,23600.0
2007-08-22 09:30:00,18.06,18.28,18.0,18.0,49400.0,17.038,17.2455,16.9814,16.9814,49400.0
2007-08-22 09:35:00,18.03,18.15,18.03,18.05,164400.0,17.0097,17.1229,17.0097,17.0285,164400.0
2007-08-22 09:40:00,18.08,18.11,17.92,17.99,44200.0,17.0568,17.0851,16.9059,16.9719,44200.0
2007-08-22 09:45:00,18.04,18.09,18.02,18.02,23400.0,17.0191,17.0663,17.0002,17.0002,23400.0
2007-08-22 09:50:00,18.02,18.04,17.95,17.98,122000.0,17.0002,17.0191,16.9342,16.9625,122000.0
2007-08-22 09:55:00,17.99,18.17,17.98,18.13,41400.0,16.9719,17.1417,16.9625,17.104,41400.0
2007-08-22 10:00:00,18.12,18.17,18.04,18.17,37600.0,17.0946,17.1417,17.0191,17.1417,37600.0
2007-08-22 10:05:00,18.17,18.27,18.14,18.24,127600.0,17.1417,17.2361,17.1134,17.2078,127600.0
2007-08-22 10:10:00,18.24,18.38,18.2,18.38,40200.0,17.2078,17.3398,17.17,17.3398,40200.0
2007-08-22 10:15:00,18.36,18.45,18.23,18.25,159800.0,17.321,17.4059,17.1983,17.2172,159800.0
2007-08-22 10:20:00,18.22,18.23,18.16,18.18,57400.0,17.1889,17.1983,17.1323,17.1512,57400.0
2007-08-22 10:25:00,18.18,18.23,18.16,18.22,18800.0,17.1512,17.1983,17.1323,17.1889,18800.0
2007-08-22 10:30:00,18.22,18.23,18.14,18.14,49000.0,17.1889,17.1983,17.1134,17.1134,49000.0
2007-08-22 10:35:00,18.14,18.21,18.14,18.19,18600.0,17.1134,17.1795,17.1134,17.1606,18600.0
2007-08-22 10:40:00,18.21,18.22,18.1,18.1,38600.0,17.1795,17.1889,17.0757,17.0757,38600.0
2007-08-22 10:45:00,18.11,18.2,18.11,18.18,17000.0,17.0851,17.17,17.0851,17.1512,17000.0
2007-08-22 10:50:00,18.19,18.2,18.1,18.12,41400.0,17.1606,17.17,17.0757,17.0946,41400.0
2007-08-22 10:55:00,18.14,18.15,18.07,18.11,12200.0,17.1134,17.1229,17.0474,17.0851,12200.0
2007-08-22 11:00:00,18.11,18.13,18.05,18.05,24000.0,17.0851,17.104,17.0285,17.0285,24000.0
2007-08-22 11:05:00,18.05,18.11,18.04,18.11,25800.0,17.0285,17.0851,17.0191,17.0851,25800.0
2007-08-22 11:10:00,18.11,18.12,18.1,18.1,81800.0,17.0851,17.0946,17.0757,17.0757,81800.0
2007-08-22 11:15:00,18.1,18.11,18.09,18.1,12200.0,17.0757,17.0851,17.0663,17.0757,12200.0
2007-08-22 11:20:00,18.1,18.15,18.07,18.15,27200.0,17.0757,17.1229,17.0474,17.1229,27200.0
2007-08-22 11:25:00,18.13,18.14,18.11,18.13,24400.0,17.104,17.1134,17.0851,17.104,24400.0
2007-08-22 11:30:00,18.12,18.18,18.11,18.13,24000.0,17.0946,17.1512,17.0851,17.104,24000.0
2007-08-22 11:35:00,18.13,18.15,18.1,18.11,97200.0,17.104,17.1229,17.0757,17.0851,97200.0
2007-08-22 11:40:00,18.13,18.21,18.13,18.2,24600.0,17.104,17.1795,17.104,17.17,24600.0
2007-08-22 11:45:00,18.2,18.23,18.18,18.18,19400.0,17.17,17.1983,17.1512,17.1512,19400.0
2007-08-22 11:50:00,18.18,18.2,18.18,18.2,23800.0,17.1512,17.17,17.1512,17.17,23800.0
2007-08-22 11:55:00,18.2,18.2,18.18,18.2,16600.0,17.17,17.17,17.1512,17.17,16600.0
2007-08-22 12:00:00,18.2,18.2,18.18,18.18,6800.0,17.17,17.17,17.1512,17.1512,6800.0
2007-08-22 12:05:00,18.2,18.21,18.18,18.2,21800.0,17.17,17.1795,17.1512,17.17,21800.0
2007-08-22 12:10:00,18.2,18.22,18.2,18.21,21800.0,17.17,17.1889,17.17,17.1795,21800.0
2007-08-22 12:15:00,18.21,18.22,18.19,18.21,27200.0,17.1795,17.1889,17.1606,17.1795,27200.0
2007-08-22 12:20:00,18.22,18.22,18.21,18.21,14000.0,17.1889,17.1889,17.1795,17.1795,14000.0
2007-08-22 12:25:00,18.2,18.21,18.18,18.2,25400.0,17.17,17.1795,17.1512,17.17,25400.0
2007-08-22 12:30:00,18.18,18.2,18.15,18.15,18800.0,17.1512,17.17,17.1229,17.1229,18800.0
2007-08-22 12:35:00,18.14,18.2,18.14,18.19,4400.0,17.1134,17.17,17.1134,17.1606,4400.0
2007-08-22 12:40:00,18.2,18.2,18.2,18.2,34800.0,17.17,17.17,17.17,17.17,34800.0
2007-08-22 12:45:00,18.2,18.21,18.19,18.21,31000.0,17.17,17.1795,17.1606,17.1795,31000.0
2007-08-22 12:50:00,18.21,18.23,18.2,18.21,57000.0,17.1795,17.1983,17.17,17.1795,57000.0
2007-08-22 12:55:00,18.21,18.22,18.19,18.21,58800.0,17.1795,17.1889,17.1606,17.1795,58800.0
2007-08-22 13:00:00,18.21,18.22,18.21,18.21,12200.0,17.1795,17.1889,17.1795,17.1795,12200.0
2007-08-22 13:05:00,18.21,18.25,18.2,18.24,53400.0,17.1795,17.2172,17.17,17.2078,53400.0
2007-08-22 13:10:00,18.25,18.25,18.23,18.23,45200.0,17.2172,17.2172,17.1983,17.1983,45200.0
2007-08-22 13:15:00,18.23,18.25,18.23,18.24,4200.0,17.1983,17.2172,17.1983,17.2078,4200.0
2007-08-22 13:20:00,18.25,18.39,18.25,18.37,40800.0,17.2172,17.3493,17.2172,17.3304,40800.0
2007-08-22 13:25:00,18.38,18.38,18.29,18.34,16400.0,17.3398,17.3398,17.2549,17.3021,16400.0
2007-08-22 13:30:00,18.34,18.35,18.32,18.32,7800.0,17.3021,17.3115,17.2832,17.2832,7800.0
2007-08-22 13:35:00,18.32,18.33,18.25,18.33,43800.0,17.2832,17.2927,17.2172,17.2927,43800.0
2007-08-22 13:40:00,18.32,18.35,18.31,18.35,37400.0,17.2832,17.3115,17.2738,17.3115,37400.0
2007-08-22 13:45:00,18.34,18.4,18.34,18.37,15800.0,17.3021,17.3587,17.3021,17.3304,15800.0
2007-08-22 13:50:00,18.39,18.41,18.36,18.38,23400.0,17.3493,17.3681,17.321,17.3398,23400.0
2007-08-22 13:55:00,18.39,18.47,18.38,18.46,18800.0,17.3493,17.4248,17.3398,17.4153,18800.0
2007-08-22 14:00:00,18.45,18.46,18.41,18.43,15400.0,17.4059,17.4153,17.3681,17.387,15400.0
2007-08-22 14:05:00,18.45,18.46,18.36,18.39,31400.0,17.4059,17.4153,17.321,17.3493,31400.0
2007-08-22 14:10:00,18.4,18.45,18.4,18.42,19400.0,17.3587,17.4059,17.3587,17.3776,19400.0
2007-08-22 14:15:00,18.42,18.42,18.36,18.4,16600.0,17.3776,17.3776,17.321,17.3587,16600.0
2007-08-22 14:20:00,18.41,18.48,18.39,18.39,32200.0,17.3681,17.4342,17.3493,17.3493,32200.0
2007-08-22 14:25:00,18.41,18.47,18.38,18.46,20600.0,17.3681,17.4248,17.3398,17.4153,20600.0
2007-08-22 14:30:00,18.46,18.5,18.44,18.45,37600.0,17.4153,17.4531,17.3965,17.4059,37600.0
2007-08-22 14:35:00,18.45,18.45,18.39,18.44,33800.0,17.4059,17.4059,17.3493,17.3965,33800.0
2007-08-22 14:40:00,18.44,18.46,18.37,18.41,48200.0,17.3965,17.4153,17.3304,17.3681,48200.0
2007-08-22 14:45:00,18.41,18.41,18.38,18.4,16600.0,17.3681,17.3681,17.3398,17.3587,16600.0
2007-08-22 14:50:00,18.4,18.45,18.4,18.45,36200.0,17.3587,17.4059,17.3587,17.4059,36200.0
2007-08-22 14:55:00,18.45,18.51,18.45,18.5,31600.0,17.4059,17.4625,17.4059,17.4531,31600.0
2007-08-22 15:00:00,18.5,18.59,18.5,18.59,34000.0,17.4531,17.538,17.4531,17.538,34000.0
2007-08-22 15:05:00,18.59,18.61,18.56,18.6,34400.0,17.538,17.5568,17.5097,17.5474,34400.0
2007-08-22 15:10:00,18.61,18.68,18.61,18.67,39200.0,17.5568,17.6229,17.5568,17.6134,39200.0
2007-08-22 15:15:00,18.66,18.71,18.65,18.66,46200.0,17.604,17.6512,17.5946,17.604,46200.0
2007-08-22 15:20:00,18.66,18.7,18.66,18.68,23600.0,17.604,17.6417,17.604,17.6229,23600.0
2007-08-22 15:25:00,18.67,18.69,18.67,18.68,16000.0,17.6134,17.6323,17.6134,17.6229,16000.0
2007-08-22 15:30:00,18.68,18.87,18.68,18.86,63600.0,17.6229,17.8021,17.6229,17.7927,63600.0
2007-08-22 15:35:00,18.86,18.92,18.74,18.79,52400.0,17.7927,17.8493,17.6795,17.7266,52400.0
2007-08-22 15:40:00,18.79,18.88,18.79,18.85,34600.0,17.7266,17.8116,17.7266,17.7832,34600.0
2007-08-22 15:45:00,18.85,18.93,18.84,18.86,73200.0,17.7832,17.8587,17.7738,17.7927,73200.0
2007-08-22 15:50:00,18.86,18.87,18.77,18.78,32800.0,17.7927,17.8021,17.7078,17.7172,32800.0
2007-08-22 15:55:00,18.77,18.82,18.75,18.82,52800.0,17.7078,17.7549,17.6889,17.7549,52800.0
2007-08-23 09:30:00,18.84,19.05,18.84,19.01,14000.0,17.7738,17.9719,17.7738,17.9342,14000.0
2007-08-23 09:35:00,18.97,19.07,18.95,19.04,28600.0,17.8965,17.9908,17.8776,17.9625,28600.0
2007-08-23 09:40:00,19.04,19.04,18.93,18.95,26600.0,17.9625,17.9625,17.8587,17.8776,26600.0
2007-08-23 09:45:00,18.95,18.96,18.88,18.93,24800.0,17.8776,17.887,17.8116,17.8587,24800.0
2007-08-23 09:50:00,18.92,18.95,18.89,18.92,28800.0,17.8493,17.8776,17.821,17.8493,28800.0
2007-08-23 09:55:00,18.92,18.95,18.89,18.95,19200.0,17.8493,17.8776,17.821,17.8776,19200.0
2007-08-23 10:00:00,18.94,18.99,18.93,18.96,32600.0,17.8682,17.9153,17.8587,17.887,32600.0
2007-08-23 10:05:00,18.96,18.99,18.92,18.92,20400.0,17.887,17.9153,17.8493,17.8493,20400.0
2007-08-23 10:10:00,18.9,19.01,18.89,18.96,19600.0,17.8304,17.9342,17.821,17.887,19600.0
2007-08-23 10:15:00,18.96,18.96,18.88,18.91,25000.0,17.887,17.887,17.8116,17.8399,25000.0
2007-08-23 10:20:00,18.91,18.93,18.88,18.93,43200.0,17.8399,17.8587,17.8116,17.8587,43200.0
2007-08-23 10:25:00,18.93,18.94,18.85,18.88,28600.0,17.8587,17.8682,17.7832,17.8116,28600.0
2007-08-23 10:30:00,18.86,18.93,18.84,18.91,26400.0,17.7927,17.8587,17.7738,17.8399,26400.0
2007-08-23 10:35:00,18.92,18.94,18.91,18.93,8400.0,17.8493,17.8682,17.8399,17.8587,8400.0
2007-08-23 10:40:00,18.95,18.98,18.93,18.96,20600.0,17.8776,17.9059,17.8587,17.887,20600.0
2007-08-23 10:45:00,18.95,19.0,18.95,19.0,19800.0,17.8776,17.9248,17.8776,17.9248,19800.0
2007-08-23 10:50:00,19.0,19.03,18.98,19.0,22800.0,17.9248,17.9531,17.9059,17.9248,22800.0
2007-08-23 10:55:00,19.02,19.03,19.0,19.01,9800.0,17.9436,17.9531,17.9248,17.9342,9800.0
2007-08-23 11:00:00,19.0,19.0,18.98,19.0,16400.0,17.9248,17.9248,17.9059,17.9248,16400.0
2007-08-23 11:05:00,19.0,19.0,18.99,19.0,13600.0,17.9248,17.9248,17.9153,17.9248,13600.0
2007-08-23 11:10:00,19.0,19.01,19.0,19.0,126600.0,17.9248,17.9342,17.9248,17.9248,126600.0
2007-08-23 11:15:00,19.0,19.01,19.0,19.0,264600.0,17.9248,17.9342,17.9248,17.9248,264600.0
2007-08-23 11:20:00,19.0,19.03,19.0,19.01,75400.0,17.9248,17.9531,17.9248,17.9342,75400.0
2007-08-23 11:25:00,19.02,19.02,19.0,19.0,12800.0,17.9436,17.9436,17.9248,17.9248,12800.0
2007-08-23 11:30:00,19.0,19.0,18.98,19.0,190600.0,17.9248,17.9248,17.9059,17.9248,190600.0
2007-08-23 11:35:00,19.0,19.01,18.99,19.0,47600.0,17.9248,17.9342,17.9153,17.9248,47600.0
2007-08-23 11:40:00,19.01,19.01,18.96,18.98,14200.0,17.9342,17.9342,17.887,17.9059,14200.0
2007-08-23 11:45:00,18.97,18.97,18.96,18.96,5000.0,17.8965,17.8965,17.887,17.887,5000.0
2007-08-23 11:50:00,18.96,18.96,18.88,18.92,12400.0,17.887,17.887,17.8116,17.8493,12400.0
2007-08-23 11:55:00,18.92,18.93,18.81,18.82,16400.0,17.8493,17.8587,17.7455,17.7549,16400.0
2007-08-23 12:00:00,18.82,18.84,18.81,18.82,6600.0,17.7549,17.7738,17.7455,17.7549,6600.0
2007-08-23 12:05:00,18.82,18.82,18.75,18.75,17400.0,17.7549,17.7549,17.6889,17.6889,17400.0
2007-08-23 12:10:00,18.76,18.79,18.72,18.72,34600.0,17.6983,17.7266,17.6606,17.6606,34600.0
2007-08-23 12:15:00,18.73,18.77,18.73,18.77,13600.0,17.67,17.7078,17.67,17.7078,13600.0
2007-08-23 12:20:00,18.77,18.79,18.75,18.78,25400.0,17.7078,17.7266,17.6889,17.7172,25400.0
2007-08-23 12:25:00,18.79,18.79,18.75,18.77,18000.0,17.7266,17.7266,17.6889,17.7078,18000.0
2007-08-23 12:30:00,18.77,18.78,18.75,18.78,7000.0,17.7078,17.7172,17.6889,17.7172,7000.0
2007-08-23 12:35:00,18.78,18.79,18.77,18.79,6400.0,17.7172,17.7266,17.7078,17.7266,6400.0
2007-08-23 12:40:00,18.79,18.86,18.79,18.81,30400.0,17.7266,17.7927,17.7266,17.7455,30400.0
2007-08-23 12:45:00,18.81,18.81,18.76,18.78,5000.0,17.7455,17.7455,17.6983,17.7172,5000.0
2007-08-23 12:50:00,18.79,18.79,18.73,18.74,9600.0,17.7266,17.7266,17.67,17.6795,9600.0
2007-08-23 12:55:00,18.73,18.73,18.61,18.65,28800.0,17.67,17.67,17.5568,17.5946,28800.0
2007-08-23 13:00:00,18.68,18.68,18.63,18.65,6000.0,17.6229,17.6229,17.5757,17.5946,6000.0
2007-08-23 13:05:00,18.65,18.7,18.65,18.7,4600.0,17.5946,17.6417,17.5946,17.6417,4600.0
2007-08-23 13:10:00,18.7,18.75,18.7,18.74,8000.0,17.6417,17.6889,17.6417,17.6795,8000.0
2007-08-23 13:15:00,18.75,18.78,18.74,18.78,18000.0,17.6889,17.7172,17.6795,17.7172,18000.0
2007-08-23 13:20:00,18.77,18.8,18.77,18.8,7600.0,17.7078,17.7361,17.7078,17.7361,7600.0
2007-08-23 13:25:00,18.8,18.81,18.79,18.79,9600.0,17.7361,17.7455,17.7266,17.7266,9600.0
2007-08-23 13:30:00,18.81,18.84,18.81,18.83,9000.0,17.7455,17.7738,17.7455,17.7644,9000.0
2007-08-23 13:35:00,18.83,18.91,18.83,18.89,19600.0,17.7644,17.8399,17.7644,17.821,19600.0
2007-08-23 13:40:00,18.89,18.93,18.89,18.93,5600.0,17.821,17.8587,17.821,17.8587,5600.0
2007-08-23 13:45:00,18.94,18.96,18.89,18.93,24600.0,17.8682,17.887,17.821,17.8587,24600.0
2007-08-23 13:50:00,18.93,18.93,18.88,18.93,12200.0,17.8587,17.8587,17.8116,17.8587,12200.0
2007-08-23 13:55:00,18.93,18.94,18.9,18.92,10400.0,17.8587,17.8682,17.8304,17.8493,10400.0
2007-08-23 14:00:00,18.95,18.98,18.93,18.97,11600.0,17.8776,17.9059,17.8587,17.8965,11600.0
2007-08-23 14:05:00,18.97,19.02,18.97,19.02,19600.0,17.8965,17.9436,17.8965,17.9436,19600.0
2007-08-23 14:10:00,19.03,19.05,19.0,19.02,10000.0,17.9531,17.9719,17.9248,17.9436,10000.0
2007-08-23 14:15:00,19.02,19.03,18.9,18.91,20200.0,17.9436,17.9531,17.8304,17.8399,20200.0
2007-08-23 14:20:00,18.91,18.91,18.83,18.84,13400.0,17.8399,17.8399,17.7644,17.7738,13400.0
2007-08-23 14:25:00,18.84,18.89,18.83,18.89,14200.0,17.7738,17.821,17.7644,17.821,14200.0
2007-08-23 14:30:00,18.89,18.9,18.88,18.9,10800.0,17.821,17.8304,17.8116,17.8304,10800.0
2007-08-23 14:35:00,18.9,18.91,18.83,18.83,28600.0,17.8304,17.8399,17.7644,17.7644,28600.0
2007-08-23 14:40:00,18.81,18.85,18.81,18.83,38600.0,17.7455,17.7832,17.7455,17.7644,38600.0
2007-08-23 14:45:00,18.84,18.84,18.82,18.84,21600.0,17.7738,17.7738,17.7549,17.7738,21600.0
2007-08-23 14:50:00,18.83,18.85,18.83,18.84,9400.0,17.7644,17.7832,17.7644,17.7738,9400.0
2007-08-23 14:55:00,18.84,18.84,18.81,18.83,24000.0,17.7738,17.7738,17.7455,17.7644,24000.0
2007-08-23 15:00:00,18.83,18.84,18.83,18.83,14600.0,17.7644,17.7738,17.7644,17.7644,14600.0
2007-08-23 15:05:00,18.83,18.83,18.81,18.82,15000.0,17.7644,17.7644,17.7455,17.7549,15000.0
2007-08-23 15:10:00,18.82,18.85,18.82,18.84,8600.0,17.7549,17.7832,17.7549,17.7738,8600.0
2007-08-23 15:15:00,18.84,18.9,18.84,18.9,15800.0,17.7738,17.8304,17.7738,17.8304,15800.0
2007-08-23 15:20:00,18.9,18.94,18.9,18.92,22800.0,17.8304,17.8682,17.8304,17.8493,22800.0
2007-08-23 15:25:00,18.92,18.93,18.89,18.89,10800.0,17.8493,17.8587,17.821,17.821,10800.0
2007-08-23 15:30:00,18.9,18.9,18.86,18.86,17600.0,17.8304,17.8304,17.7927,17.7927,17600.0
2007-08-23 15:35:00,18.86,18.86,18.8,18.82,10800.0,17.7927,17.7927,17.7361,17.7549,10800.0
2007-08-23 15:40:00,18.82,18.88,18.82,18.87,18800.0,17.7549,17.8116,17.7549,17.8021,18800.0
2007-08-23 15:45:00,18.87,18.93,18.86,18.86,24600.0,17.8021,17.8587,17.7927,17.7927,24600.0
2007-08-23 15:50:00,18.86,18.88,18.84,18.86,8200.0,17.7927,17.8116,17.7738,17.7927,8200.0
2007-08-23 15:55:00,18.86,18.89,18.86,18.86,15600.0,17.7927,17.821,17.7927,17.7927,15600.0
2007-08-24 09:30:00,18.71,18.74,18.68,18.71,22000.0,17.6512,17.6795,17.6229,17.6512,22000.0
2007-08-24 09:35:00,18.7,18.72,18.65,18.68,11000.0,17.6417,17.6606,17.5946,17.6229,11000.0
2007-08-24 09:40:00,18.67,18.74,18.64,18.74,10600.0,17.6134,17.6795,17.5851,17.6795,10600.0
2007-08-24 09:45:00,18.74,18.86,18.74,18.82,17600.0,17.6795,17.7927,17.6795,17.7549,17600.0
2007-08-24 09:50:00,18.82,18.85,18.82,18.84,4200.0,17.7549,17.7832,17.7549,17.7738,4200.0
2007-08-24 09:55:00,18.84,18.89,18.82,18.82,9400.0,17.7738,17.821,17.7549,17.7549,9400.0
2007-08-24 10:00:00,18.83,18.96,18.82,18.84,12600.0,17.7644,17.887,17.7549,17.7738,12600.0
2007-08-24 10:05:00,18.84,18.86,18.84,18.86,3400.0,17.7738,17.7927,17.7738,17.7927,3400.0
2007-08-24 10:10:00,18.84,18.86,18.84,18.85,8000.0,17.7738,17.7927,17.7738,17.7832,8000.0
2007-08-24 10:15:00,18.84,18.86,18.82,18.82,12000.0,17.7738,17.7927,17.7549,17.7549,12000.0
2007-08-24 10:20:00,18.83,18.84,18.81,18.81,4200.0,17.7644,17.7738,17.7455,17.7455,4200.0
2007-08-24 10:25:00,18.79,18.8,18.78,18.78,3800.0,17.7266,17.7361,17.7172,17.7172,3800.0
2007-08-24 10:30:00,18.77,18.77,18.69,18.69,6400.0,17.7078,17.7078,17.6323,17.6323,6400.0
2007-08-24 10:35:00,18.68,18.78,18.68,18.75,8800.0,17.6229,17.7172,17.6229,17.6889,8800.0
2007-08-24 10:40:00,18.76,18.77,18.76,18.76,600.0,17.6983,17.7078,17.6983,17.6983,600.0
2007-08-24 10:45:00,18.75,18.75,18.72,18.72,5000.0,17.6889,17.6889,17.6606,17.6606,5000.0
2007-08-24 10:50:00,18.71,18.71,18.67,18.67,5000.0,17.6512,17.6512,17.6134,17.6134,5000.0
2007-08-24 10:55:00,18.66,18.71,18.64,18.71,18800.0,17.604,17.6512,17.5851,17.6512,18800.0
2007-08-24 11:00:00,18.68,18.71,18.67,18.71,7000.0,17.6229,17.6512,17.6134,17.6512,7000.0
2007-08-24 11:05:00,18.71,18.71,18.7,18.7,600.0,17.6512,17.6512,17.6417,17.6417,600.0
2007-08-24 11:10:00,18.71,18.72,18.71,18.71,1000.0,17.6512,17.6606,17.6512,17.6512,1000.0
2007-08-24 11:15:00,18.72,18.72,18.7,18.7,4800.0,17.6606,17.6606,17.6417,17.6417,4800.0
2007-08-24 11:20:00,18.7,18.7,18.7,18.7,2800.0,17.6417,17.6417,17.6417,17.6417,2800.0
2007-08-24 11:25:00,18.72,18.74,18.7,18.72,6600.0,17.6606,17.6795,17.6417,17.6606,6600.0
2007-08-24 11:30:00,18.72,18.73,18.72,18.73,2200.0,17.6606,17.67,17.6606,17.67,2200.0
2007-08-24 11:35:00,18.73,18.73,18.73,18.73,3600.0,17.67,17.67,17.67,17.67,3600.0
2007-08-24 11:40:00,18.73,18.75,18.72,18.75,4200.0,17.67,17.6889,17.6606,17.6889,4200.0
2007-08-24 11:45:00,18.77,18.79,18.77,18.77,4400.0,17.7078,17.7266,17.7078,17.7078,4400.0
2007-08-24 11:50:00,18.79,18.83,18.79,18.83,3800.0,17.7266,17.7644,17.7266,17.7644,3800.0
2007-08-24 11:55:00,18.82,18.82,18.81,18.81,4800.0,17.7549,17.7549,17.7455,17.7455,4800.0
2007-08-24 12:00:00,18.81,18.81,18.75,18.76,11000.0,17.7455,17.7455,17.6889,17.6983,11000.0
2007-08-24 12:05:00,18.75,18.79,18.75,18.78,7600.0,17.6889,17.7266,17.6889,17.7172,7600.0
2007-08-24 12:10:00,18.79,18.8,18.79,18.8,3400.0,17.7266,17.7361,17.7266,17.7361,3400.0
2007-08-24 12:15:00,18.81,18.86,18.81,18.86,6200.0,17.7455,17.7927,17.7455,17.7927,6200.0
2007-08-24 12:20:00,18.87,18.88,18.86,18.86,12400.0,17.8021,17.8116,17.7927,17.7927,12400.0
2007-08-24 12:25:00,18.86,18.86,18.85,18.86,4400.0,17.7927,17.7927,17.7832,17.7927,4400.0
2007-08-24 12:30:00,18.85,18.86,18.8,18.8,73200.0,17.7832,17.7927,17.7361,17.7361,73200.0
2007-08-24 12:35:00,18.8,18.8,18.73,18.75,4800.0,17.7361,17.7361,17.67,17.6889,4800.0
2007-08-24 12:40:00,18.75,18.75,18.71,18.72,8400.0,17.6889,17.6889,17.6512,17.6606,8400.0
2007-08-24 12:45:00,18.72,18.73,18.71,18.72,2400.0,17.6606,17.67,17.6512,17.6606,2400.0
2007-08-24 12:50:00,18.72,18.75,18.72,18.75,8200.0,17.6606,17.6889,17.6606,17.6889,8200.0
2007-08-24 12:55:00,18.75,18.77,18.75,18.76,800.0,17.6889,17.7078,17.6889,17.6983,800.0
2007-08-24 13:00:00,18.75,18.77,18.75,18.77,3400.0,17.6889,17.7078,17.6889,17.7078,3400.0
2007-08-24 13:05:00,18.78,18.78,18.77,18.77,3200.0,17.7172,17.7172,17.7078,17.7078,3200.0
2007-08-24 13:10:00,18.78,18.79,18.78,18.79,1400.0,17.7172,17.7266,17.7172,17.7266,1400.0
2007-08-24 13:15:00,18.79,18.8,18.78,18.78,3600.0,17.7266,17.7361,17.7172,17.7172,3600.0
2007-08-24 13:20:00,18.78,18.79,18.78,18.79,2200.0,17.7172,17.7266,17.7172,17.7266,2200.0
2007-08-24 13:25:00,18.78,18.79,18.78,18.78,1800.0,17.7172,17.7266,17.7172,17.7172,1800.0
2007-08-24 13:30:00,18.79,18.79,18.78,18.78,6000.0,17.7266,17.7266,17.7172,17.7172,6000.0
2007-08-24 13:35:00,18.78,18.78,18.77,18.77,9200.0,17.7172,17.7172,17.7078,17.7078,9200.0
2007-08-24 13:40:00,18.78,18.78,18.78,18.78,400.0,17.7172,17.7172,17.7172,17.7172,400.0
2007-08-24 13:45:00,18.78,18.78,18.77,18.77,5200.0,17.7172,17.7172,17.7078,17.7078,5200.0
2007-08-24 13:50:00,18.77,18.77,18.77,18.77,2000.0,17.7078,17.7078,17.7078,17.7078,2000.0
2007-08-24 13:55:00,18.77,18.78,18.77,18.78,4400.0,17.7078,17.7172,17.7078,17.7172,4400.0
2007-08-24 14:00:00,18.78,18.78,18.78,18.78,6200.0,17.7172,17.7172,17.7172,17.7172,6200.0
2007-08-24 14:05:00,18.78,18.79,18.77,18.79,10400.0,17.7172,17.7266,17.7078,17.7266,10400.0
2007-08-24 14:10:00,18.8,18.82,18.79,18.82,10800.0,17.7361,17.7549,17.7266,17.7549,10800.0
2007-08-24 14:15:00,18.81,18.86,18.81,18.85,59000.0,17.7455,17.7927,17.7455,17.7832,59000.0
2007-08-24 14:20:00,18.85,18.85,18.84,18.84,11000.0,17.7832,17.7832,17.7738,17.7738,11000.0
2007-08-24 14:25:00,18.85,18.85,18.84,18.85,5800.0,17.7832,17.7832,17.7738,17.7832,5800.0
2007-08-24 14:30:00,18.84,18.85,18.82,18.83,6800.0,17.7738,17.7832,17.7549,17.7644,6800.0
2007-08-24 14:35:00,18.83,18.83,18.82,18.83,4400.0,17.7644,17.7644,17.7549,17.7644,4400.0
2007-08-24 14:40:00,18.84,18.89,18.84,18.89,34600.0,17.7738,17.821,17.7738,17.821,34600.0
2007-08-24 14:45:00,18.89,18.9,18.87,18.88,22400.0,17.821,17.8304,17.8021,17.8116,22400.0
2007-08-24 14:50:00,18.89,18.98,18.89,18.93,76200.0,17.821,17.9059,17.821,17.8587,76200.0
2007-08-24 14:55:00,18.93,18.94,18.93,18.93,4000.0,17.8587,17.8682,17.8587,17.8587,4000.0
2007-08-24 15:00:00,18.94,18.94,18.93,18.93,5200.0,17.8682,17.8682,17.8587,17.8587,5200.0
2007-08-24 15:05:00,18.93,18.94,18.93,18.93,9800.0,17.8587,17.8682,17.8587,17.8587,9800.0
2007-08-24 15:10:00,18.93,18.95,18.93,18.93,15200.0,17.8587,17.8776,17.8587,17.8587,15200.0
2007-08-24 15:15:00,18.95,19.0,18.94,18.95,43400.0,17.8776,17.9248,17.8682,17.8776,43400.0
2007-08-24 15:20:00,18.95,18.97,18.95,18.95,14000.0,17.8776,17.8965,17.8776,17.8776,14000.0
2007-08-24 15:25:00,18.95,18.96,18.93,18.96,9600.0,17.8776,17.887,17.8587,17.887,9600.0
2007-08-24 15:30:00,18.97,18.99,18.96,18.96,28800.0,17.8965,17.9153,17.887,17.887,28800.0
2007-08-24 15:35:00,18.96,18.99,18.95,18.98,27400.0,17.887,17.9153,17.8776,17.9059,27400.0
2007-08-24 15:40:00,18.99,19.0,18.98,19.0,13200.0,17.9153,17.9248,17.9059,17.9248,13200.0
2007-08-24 15:45:00,19.0,19.0,18.95,18.99,31600.0,17.9248,17.9248,17.8776,17.9153,31600.0
2007-08-24 15:50:00,18.99,19.02,18.97,19.0,29400.0,17.9153,17.9436,17.8965,17.9248,29400.0
2007-08-24 15:55:00,18.99,19.02,18.97,19.02,51200.0,17.9153,17.9436,17.8965,17.9436,51200.0
2007-08-27 09:30:00,18.98,18.98,18.98,18.98,4600.0,17.9059,17.9059,17.9059,17.9059,4600.0
2007-08-27 09:35:00,19.05,19.06,19.03,19.05,8000.0,17.9719,17.9814,17.9531,17.9719,8000.0
2007-08-27 09:40:00,19.05,19.06,19.0,19.0,6400.0,17.9719,17.9814,17.9248,17.9248,6400.0
2007-08-27 09:45:00,19.0,19.01,18.97,19.01,22400.0,17.9248,17.9342,17.8965,17.9342,22400.0
2007-08-27 09:50:00,19.0,19.0,18.93,18.95,13400.0,17.9248,17.9248,17.8587,17.8776,13400.0
2007-08-27 09:55:00,18.93,18.97,18.93,18.96,2600.0,17.8587,17.8965,17.8587,17.887,2600.0
2007-08-27 10:00:00,18.98,18.98,18.9,18.91,15200.0,17.9059,17.9059,17.8304,17.8399,15200.0
2007-08-27 10:05:00,18.91,18.93,18.91,18.91,10800.0,17.8399,17.8587,17.8399,17.8399,10800.0
2007-08-27 10:10:00,18.93,18.97,18.93,18.97,4200.0,17.8587,17.8965,17.8587,17.8965,4200.0
2007-08-27 10:15:00,18.97,19.01,18.93,19.01,19400.0,17.8965,17.9342,17.8587,17.9342,19400.0
2007-08-27 10:20:00,19.0,19.05,19.0,19.02,11400.0,17.9248,17.9719,17.9248,17.9436,11400.0
2007-08-27 10:25:00,19.02,19.03,19.01,19.02,5200.0,17.9436,17.9531,17.9342,17.9436,5200.0
2007-08-27 10:30:00,19.04,19.06,19.03,19.05,11400.0,17.9625,17.9814,17.9531,17.9719,11400.0
2007-08-27 10:35:00,19.05,19.11,19.01,19.09,14600.0,17.9719,18.0285,17.9342,18.0097,14600.0
2007-08-27 10:40:00,19.1,19.1,19.04,19.06,13600.0,18.0191,18.0191,17.9625,17.9814,13600.0
2007-08-27 10:45:00,19.06,19.06,19.02,19.03,6800.0,17.9814,17.9814,17.9436,17.9531,6800.0
2007-08-27 10:50:00,19.04,19.04,19.02,19.03,1200.0,17.9625,17.9625,17.9436,17.9531,1200.0
2007-08-27 10:55:00,19.04,19.04,19.02,19.02,3800.0,17.9625,17.9625,17.9436,17.9436,3800.0
2007-08-27 11:00:00,19.03,19.03,19.01,19.01,2800.0,17.9531,17.9531,17.9342,17.9342,2800.0
2007-08-27 11:05:00,19.0,19.01,19.0,19.0,7200.0,17.9248,17.9342,17.9248,17.9248,7200.0
2007-08-27 11:10:00,18.99,19.01,18.98,18.99,12200.0,17.9153,17.9342,17.9059,17.9153,12200.0
2007-08-27 11:15:00,19.0,19.0,18.99,19.0,6000.0,17.9248,17.9248,17.9153,17.9248,6000.0
2007-08-27 11:20:00,18.99,19.0,18.95,18.96,4200.0,17.9153,17.9248,17.8776,17.887,4200.0
2007-08-27 11:25:00,18.96,18.98,18.95,18.95,7200.0,17.887,17.9059,17.8776,17.8776,7200.0
2007-08-27 11:30:00,18.97,18.97,18.96,18.96,1800.0,17.8965,17.8965,17.887,17.887,1800.0
2007-08-27 11:35:00,18.97,18.98,18.97,18.98,2600.0,17.8965,17.9059,17.8965,17.9059,2600.0
2007-08-27 11:40:00,18.98,18.99,18.97,18.98,2800.0,17.9059,17.9153,17.8965,17.9059,2800.0
2007-08-27 11:45:00,19.0,19.0,18.99,18.99,1800.0,17.9248,17.9248,17.9153,17.9153,1800.0
2007-08-27 11:50:00,19.0,19.0,18.98,19.0,3400.0,17.9248,17.9248,17.9059,17.9248,3400.0
2007-08-27 11:55:00,18.99,19.0,18.99,18.99,2200.0,17.9153,17.9248,17.9153,17.9153,2200.0
2007-08-27 12:00:00,19.0,19.03,18.93,18.94,22800.0,17.9248,17.9531,17.8587,17.8682,22800.0
2007-08-27 12:05:00,18.96,18.99,18.93,18.97,22600.0,17.887,17.9153,17.8587,17.8965,22600.0
2007-08-27 12:10:00,18.93,19.03,18.93,19.03,8400.0,17.8587,17.9531,17.8587,17.9531,8400.0
2007-08-27 12:15:00,19.03,19.06,19.0,19.04,27200.0,17.9531,17.9814,17.9248,17.9625,27200.0
2007-08-27 12:20:00,19.04,19.04,19.02,19.03,1800.0,17.9625,17.9625,17.9436,17.9531,1800.0
2007-08-27 12:25:00,19.02,19.02,19.02,19.02,1000.0,17.9436,17.9436,17.9436,17.9436,1000.0
2007-08-27 12:30:00,19.02,19.03,19.02,19.03,600.0,17.9436,17.9531,17.9436,17.9531,600.0
2007-08-27 12:35:00,19.03,19.04,19.03,19.03,18000.0,17.9531,17.9625,17.9531,17.9531,18000.0
2007-08-27 12:40:00,19.04,19.04,19.02,19.02,5000.0,17.9625,17.9625,17.9436,17.9436,5000.0
2007-08-27 12:45:00,19.03,19.03,19.02,19.03,6400.0,17.9531,17.9531,17.9436,17.9531,6400.0
2007-08-27 12:50:00,19.01,19.01,18.97,18.98,5000.0,17.9342,17.9342,17.8965,17.9059,5000.0
2007-08-27 12:55:00,18.98,18.99,18.93,18.99,9800.0,17.9059,17.9153,17.8587,17.9153,9800.0
2007-08-27 13:00:00,19.0,19.02,19.0,19.02,4600.0,17.9248,17.9436,17.9248,17.9436,4600.0
2007-08-27 13:05:00,19.02,19.04,19.02,19.03,2600.0,17.9436,17.9625,17.9436,17.9531,2600.0
2007-08-27 13:10:00,19.02,19.03,19.02,19.03,1200.0,17.9436,17.9531,17.9436,17.9531,1200.0
2007-08-27 13:15:00,19.03,19.03,19.0,19.0,3800.0,17.9531,17.9531,17.9248,17.9248,3800.0
2007-08-27 13:20:00,19.0,19.0,18.97,18.97,2600.0,17.9248,17.9248,17.8965,17.8965,2600.0
2007-08-27 13:25:00,18.97,18.97,18.95,18.97,4800.0,17.8965,17.8965,17.8776,17.8965,4800.0
2007-08-27 13:30:00,18.96,18.97,18.96,18.97,2800.0,17.887,17.8965,17.887,17.8965,2800.0
2007-08-27 13:35:00,18.96,18.96,18.93,18.93,5600.0,17.887,17.887,17.8587,17.8587,5600.0
2007-08-27 13:40:00,18.93,18.95,18.92,18.93,9200.0,17.8587,17.8776,17.8493,17.8587,9200.0
2007-08-27 13:45:00,18.94,18.94,18.93,18.93,2800.0,17.8682,17.8682,17.8587,17.8587,2800.0
2007-08-27 13:50:00,18.92,18.93,18.91,18.93,20000.0,17.8493,17.8587,17.8399,17.8587,20000.0
2007-08-27 13:55:00,18.93,18.95,18.9,18.95,15000.0,17.8587,17.8776,17.8304,17.8776,15000.0
2007-08-27 14:00:00,18.97,18.98,18.97,18.98,2600.0,17.8965,17.9059,17.8965,17.9059,2600.0
2007-08-27 14:05:00,18.99,19.02,18.99,19.01,6200.0,17.9153,17.9436,17.9153,17.9342,6200.0
2007-08-27 14:10:00,19.0,19.04,19.0,19.04,7800.0,17.9248,17.9625,17.9248,17.9625,7800.0
2007-08-27 14:15:00,19.04,19.05,19.03,19.04,7200.0,17.9625,17.9719,17.9531,17.9625,7200.0
2007-08-27 14:20:00,19.04,19.04,19.0,19.0,6400.0,17.9625,17.9625,17.9248,17.9248,6400.0
2007-08-27 14:25:00,18.98,18.98,18.95,18.96,5000.0,17.9059,17.9059,17.8776,17.887,5000.0
2007-08-27 14:30:00,18.96,19.02,18.95,19.01,13200.0,17.887,17.9436,17.8776,17.9342,13200.0
2007-08-27 14:35:00,19.01,19.06,19.0,19.06,30000.0,17.9342,17.9814,17.9248,17.9814,30000.0
2007-08-27 14:40:00,19.04,19.06,19.04,19.06,4600.0,17.9625,17.9814,17.9625,17.9814,4600.0
2007-08-27 14:45:00,19.05,19.06,19.01,19.01,5600.0,17.9719,17.9814,17.9342,17.9342,5600.0
2007-08-27 14:50:00,19.01,19.03,19.0,19.03,8000.0,17.9342,17.9531,17.9248,17.9531,8000.0
2007-08-27 14:55:00,19.03,19.03,19.0,19.0,3800.0,17.9531,17.9531,17.9248,17.9248,3800.0
2007-08-27 15:00:00,18.98,19.01,18.98,19.01,5800.0,17.9059,17.9342,17.9059,17.9342,5800.0
2007-08-27 15:05:00,19.0,19.02,19.0,19.02,6000.0,17.9248,17.9436,17.9248,17.9436,6000.0
2007-08-27 15:10:00,19.01,19.06,19.0,19.05,14000.0,17.9342,17.9814,17.9248,17.9719,14000.0
2007-08-27 15:15:00,19.06,19.1,19.06,19.09,40800.0,17.9814,18.0191,17.9814,18.0097,40800.0
2007-08-27 15:20:00,19.09,19.1,19.07,19.08,21000.0,18.0097,18.0191,17.9908,18.0002,21000.0
2007-08-27 15:25:00,19.09,19.13,19.08,19.09,18200.0,18.0097,18.0474,18.0002,18.0097,18200.0
2007-08-27 15:30:00,19.09,19.14,19.09,19.14,10800.0,18.0097,18.0568,18.0097,18.0568,10800.0
2007-08-27 15:35:00,19.13,19.14,19.1,19.14,25400.0,18.0474,18.0568,18.0191,18.0568,25400.0
2007-08-27 15:40:00,19.14,19.14,19.11,19.14,39400.0,18.0568,18.0568,18.0285,18.0568,39400.0
2007-08-27 15:45:00,19.15,19.15,19.11,19.11,22000.0,18.0663,18.0663,18.0285,18.0285,22000.0
2007-08-27 15:50:00,19.11,19.11,19.06,19.07,26600.0,18.0285,18.0285,17.9814,17.9908,26600.0
2007-08-27 15:55:00,19.06,19.1,19.03,19.04,33000.0,17.9814,18.0191,17.9531,17.9625,33000.0
2007-08-28 09:30:00,18.88,19.04,18.88,19.0,13600.0,17.8116,17.9625,17.8116,17.9248,13600.0
2007-08-28 09:35:00,18.98,19.0,18.95,18.98,10200.0,17.9059,17.9248,17.8776,17.9059,10200.0
2007-08-28 09:40:00,18.98,18.98,18.9,18.91,8800.0,17.9059,17.9059,17.8304,17.8399,8800.0
2007-08-28 09:45:00,18.93,18.93,18.89,18.92,5800.0,17.8587,17.8587,17.821,17.8493,5800.0
2007-08-28 09:50:00,18.89,19.04,18.89,19.04,28400.0,17.821,17.9625,17.821,17.9625,28400.0
2007-08-28 09:55:00,19.04,19.05,18.93,19.0,10800.0,17.9625,17.9719,17.8587,17.9248,10800.0
2007-08-28 10:00:00,19.04,19.06,18.91,18.93,11800.0,17.9625,17.9814,17.8399,17.8587,11800.0
2007-08-28 10:05:00,18.92,18.93,18.9,18.92,16600.0,17.8493,17.8587,17.8304,17.8493,16600.0
2007-08-28 10:10:00,18.94,18.96,18.92,18.95,4600.0,17.8682,17.887,17.8493,17.8776,4600.0
2007-08-28 10:15:00,18.97,19.01,18.97,19.0,17800.0,17.8965,17.9342,17.8965,17.9248,17800.0
2007-08-28 10:20:00,19.0,19.02,18.98,18.98,39400.0,17.9248,17.9436,17.9059,17.9059,39400.0
2007-08-28 10:25:00,18.97,18.97,18.95,18.95,14400.0,17.8965,17.8965,17.8776,17.8776,14400.0
2007-08-28 10:30:00,18.93,19.0,18.93,18.99,39600.0,17.8587,17.9248,17.8587,17.9153,39600.0
2007-08-28 10:35:00,18.99,19.0,18.97,18.99,16600.0,17.9153,17.9248,17.8965,17.9153,16600.0
2007-08-28 10:40:00,18.98,18.99,18.97,18.97,7800.0,17.9059,17.9153,17.8965,17.8965,7800.0
2007-08-28 10:45:00,18.97,18.98,18.93,18.95,8600.0,17.8965,17.9059,17.8587,17.8776,8600.0
2007-08-28 10:50:00,18.93,18.95,18.89,18.9,10600.0,17.8587,17.8776,17.821,17.8304,10600.0
2007-08-28 10:55:00,18.9,18.92,18.9,18.92,6400.0,17.8304,17.8493,17.8304,17.8493,6400.0
2007-08-28 11:00:00,18.92,18.92,18.89,18.92,6400.0,17.8493,17.8493,17.821,17.8493,6400.0
2007-08-28 11:05:00,18.91,18.97,18.9,18.92,12400.0,17.8399,17.8965,17.8304,17.8493,12400.0
2007-08-28 11:10:00,18.91,18.92,18.9,18.91,8600.0,17.8399,17.8493,17.8304,17.8399,8600.0
2007-08-28 11:15:00,18.91,18.91,18.9,18.9,6400.0,17.8399,17.8399,17.8304,17.8304,6400.0
2007-08-28 11:20:00,18.9,18.93,18.9,18.93,12600.0,17.8304,17.8587,17.8304,17.8587,12600.0
2007-08-28 11:25:00,18.95,18.95,18.92,18.93,8200.0,17.8776,17.8776,17.8493,17.8587,8200.0
2007-08-28 11:30:00,18.94,18.94,18.91,18.91,5200.0,17.8682,17.8682,17.8399,17.8399,5200.0
2007-08-28 11:35:00,18.91,18.92,18.9,18.9,14200.0,17.8399,17.8493,17.8304,17.8304,14200.0
2007-08-28 11:40:00,18.9,18.93,18.9,18.91,14600.0,17.8304,17.8587,17.8304,17.8399,14600.0
2007-08-28 11:45:00,18.91,18.91,18.9,18.91,5600.0,17.8399,17.8399,17.8304,17.8399,5600.0
2007-08-28 11:50:00,18.91,18.93,18.9,18.91,16400.0,17.8399,17.8587,17.8304,17.8399,16400.0
2007-08-28 11:55:00,18.91,18.93,18.91,18.92,5200.0,17.8399,17.8587,17.8399,17.8493,5200.0
2007-08-28 12:00:00,18.92,18.93,18.91,18.91,5600.0,17.8493,17.8587,17.8399,17.8399,5600.0
2007-08-28 12:05:00,18.92,18.93,18.91,18.92,9000.0,17.8493,17.8587,17.8399,17.8493,9000.0
2007-08-28 12:10:00,18.91,18.91,18.91,18.91,2400.0,17.8399,17.8399,17.8399,17.8399,2400.0
2007-08-28 12:15:00,18.91,18.91,18.88,18.88,16000.0,17.8399,17.8399,17.8116,17.8116,16000.0
2007-08-28 12:20:00,18.88,18.88,18.86,18.88,14200.0,17.8116,17.8116,17.7927,17.8116,14200.0
2007-08-28 12:25:00,18.88,18.88,18.86,18.86,4400.0,17.8116,17.8116,17.7927,17.7927,4400.0
2007-08-28 12:30:00,18.88,18.88,18.86,18.86,7000.0,17.8116,17.8116,17.7927,17.7927,7000.0
2007-08-28 12:35:00,18.86,18.87,18.82,18.84,16000.0,17.7927,17.8021,17.7549,17.7738,16000.0
2007-08-28 12:40:00,18.85,18.85,18.81,18.84,5800.0,17.7832,17.7832,17.7455,17.7738,5800.0
2007-08-28 12:45:00,18.83,18.84,18.82,18.82,5000.0,17.7644,17.7738,17.7549,17.7549,5000.0
2007-08-28 12:50:00,18.82,18.82,18.8,18.81,12400.0,17.7549,17.7549,17.7361,17.7455,12400.0
2007-08-28 12:55:00,18.81,18.82,18.78,18.79,11600.0,17.7455,17.7549,17.7172,17.7266,11600.0
2007-08-28 13:00:00,18.78,18.78,18.77,18.77,4800.0,17.7172,17.7172,17.7078,17.7078,4800.0
2007-08-28 13:05:00,18.77,18.77,18.74,18.74,9600.0,17.7078,17.7078,17.6795,17.6795,9600.0
2007-08-28 13:10:00,18.73,18.76,18.71,18.75,11600.0,17.67,17.6983,17.6512,17.6889,11600.0
2007-08-28 13:15:00,18.74,18.79,18.72,18.77,33800.0,17.6795,17.7266,17.6606,17.7078,33800.0
2007-08-28 13:20:00,18.76,18.78,18.75,18.75,8800.0,17.6983,17.7172,17.6889,17.6889,8800.0
2007-08-28 13:25:00,18.75,18.78,18.75,18.78,5200.0,17.6889,17.7172,17.6889,17.7172,5200.0
2007-08-28 13:30:00,18.75,18.83,18.75,18.81,21600.0,17.6889,17.7644,17.6889,17.7455,21600.0
2007-08-28 13:35:00,18.81,18.86,18.8,18.85,15000.0,17.7455,17.7927,17.7361,17.7832,15000.0
2007-08-28 13:40:00,18.85,18.86,18.84,18.86,15200.0,17.7832,17.7927,17.7738,17.7927,15200.0
2007-08-28 13:45:00,18.86,18.86,18.84,18.85,10400.0,17.7927,17.7927,17.7738,17.7832,10400.0
2007-08-28 13:50:00,18.85,18.85,18.82,18.83,15600.0,17.7832,17.7832,17.7549,17.7644,15600.0
2007-08-28 13:55:00,18.83,18.86,18.82,18.83,10400.0,17.7644,17.7927,17.7549,17.7644,10400.0
2007-08-28 14:00:00,18.84,18.86,18.82,18.84,20400.0,17.7738,17.7927,17.7549,17.7738,20400.0
2007-08-28 14:05:00,18.82,18.86,18.82,18.85,19200.0,17.7549,17.7927,17.7549,17.7832,19200.0
2007-08-28 14:10:00,18.86,18.89,18.82,18.83,24600.0,17.7927,17.821,17.7549,17.7644,24600.0
2007-08-28 14:15:00,18.85,18.86,18.82,18.83,14400.0,17.7832,17.7927,17.7549,17.7644,14400.0
2007-08-28 14:20:00,18.83,18.84,18.8,18.8,26600.0,17.7644,17.7738,17.7361,17.7361,26600.0
2007-08-28 14:25:00,18.8,18.85,18.8,18.81,26000.0,17.7361,17.7832,17.7361,17.7455,26000.0
2007-08-28 14:30:00,18.81,18.84,18.8,18.82,14200.0,17.7455,17.7738,17.7361,17.7549,14200.0
2007-08-28 14:35:00,18.8,18.84,18.78,18.78,28800.0,17.7361,17.7738,17.7172,17.7172,28800.0
2007-08-28 14:40:00,18.78,18.83,18.78,18.82,30000.0,17.7172,17.7644,17.7172,17.7549,30000.0
2007-08-28 14:45:00,18.82,18.83,18.81,18.81,9600.0,17.7549,17.7644,17.7455,17.7455,9600.0
2007-08-28 14:50:00,18.81,18.82,18.8,18.8,17200.0,17.7455,17.7549,17.7361,17.7361,17200.0
2007-08-28 14:55:00,18.81,18.82,18.8,18.82,15400.0,17.7455,17.7549,17.7361,17.7549,15400.0
2007-08-28 15:00:00,18.83,18.86,18.83,18.83,11200.0,17.7644,17.7927,17.7644,17.7644,11200.0
2007-08-28 15:05:00,18.83,18.83,18.81,18.82,13600.0,17.7644,17.7644,17.7455,17.7549,13600.0
2007-08-28 15:10:00,18.82,18.87,18.82,18.84,19000.0,17.7549,17.8021,17.7549,17.7738,19000.0
2007-08-28 15:15:00,18.84,18.85,18.83,18.83,11000.0,17.7738,17.7832,17.7644,17.7644,11000.0
2007-08-28 15:20:00,18.83,18.84,18.81,18.82,11600.0,17.7644,17.7738,17.7455,17.7549,11600.0
2007-08-28 15:25:00,18.81,18.85,18.8,18.83,14400.0,17.7455,17.7832,17.7361,17.7644,14400.0
2007-08-28 15:30:00,18.82,18.84,18.82,18.84,32000.0,17.7549,17.7738,17.7549,17.7738,32000.0
2007-08-28 15:35:00,18.83,18.86,18.83,18.85,45800.0,17.7644,17.7927,17.7644,17.7832,45800.0
2007-08-28 15:40:00,18.86,18.86,18.84,18.84,27600.0,17.7927,17.7927,17.7738,17.7738,27600.0
2007-08-28 15:45:00,18.84,18.85,18.79,18.79,15600.0,17.7738,17.7832,17.7266,17.7266,15600.0
2007-08-28 15:50:00,18.79,18.8,18.75,18.75,28600.0,17.7266,17.7361,17.6889,17.6889,28600.0
2007-08-28 15:55:00,18.75,18.82,18.75,18.75,42200.0,17.6889,17.7549,17.6889,17.6889,42200.0
2007-08-29 09:30:00,18.86,18.98,18.86,18.98,7800.0,17.7927,17.9059,17.7927,17.9059,7800.0
2007-08-29 09:35:00,18.98,19.0,18.95,18.96,15000.0,17.9059,17.9248,17.8776,17.887,15000.0
2007-08-29 09:40:00,18.95,18.96,18.83,18.85,12600.0,17.8776,17.887,17.7644,17.7832,12600.0
2007-08-29 09:45:00,18.87,18.9,18.84,18.89,9600.0,17.8021,17.8304,17.7738,17.821,9600.0
2007-08-29 09:50:00,18.88,18.91,18.88,18.89,5800.0,17.8116,17.8399,17.8116,17.821,5800.0
2007-08-29 09:55:00,18.89,18.89,18.86,18.88,3800.0,17.821,17.821,17.7927,17.8116,3800.0
2007-08-29 10:00:00,18.88,18.89,18.87,18.88,15400.0,17.8116,17.821,17.8021,17.8116,15400.0
2007-08-29 10:05:00,18.88,18.88,18.86,18.86,9800.0,17.8116,17.8116,17.7927,17.7927,9800.0
2007-08-29 10:10:00,18.86,18.86,18.83,18.83,16000.0,17.7927,17.7927,17.7644,17.7644,16000.0
2007-08-29 10:15:00,18.84,18.84,18.83,18.83,12800.0,17.7738,17.7738,17.7644,17.7644,12800.0
2007-08-29 10:20:00,18.84,18.92,18.84,18.92,17400.0,17.7738,17.8493,17.7738,17.8493,17400.0
2007-08-29 10:25:00,18.92,18.92,18.83,18.83,9000.0,17.8493,17.8493,17.7644,17.7644,9000.0
2007-08-29 10:30:00,18.84,18.85,18.81,18.85,23000.0,17.7738,17.7832,17.7455,17.7832,23000.0
2007-08-29 10:35:00,18.85,18.86,18.84,18.85,8600.0,17.7832,17.7927,17.7738,17.7832,8600.0
2007-08-29 10:40:00,18.85,18.9,18.85,18.88,11600.0,17.7832,17.8304,17.7832,17.8116,11600.0
2007-08-29 10:45:00,18.88,18.88,18.84,18.85,6200.0,17.8116,17.8116,17.7738,17.7832,6200.0
2007-08-29 10:50:00,18.85,18.85,18.84,18.85,2800.0,17.7832,17.7832,17.7738,17.7832,2800.0
2007-08-29 10:55:00,18.85,18.93,18.85,18.93,14800.0,17.7832,17.8587,17.7832,17.8587,14800.0
2007-08-29 11:00:00,18.93,18.93,18.93,18.93,1400.0,17.8587,17.8587,17.8587,17.8587,1400.0
2007-08-29 11:05:00,18.93,18.93,18.87,18.89,10600.0,17.8587,17.8587,17.8021,17.821,10600.0
2007-08-29 11:10:00,18.88,18.88,18.87,18.88,3800.0,17.8116,17.8116,17.8021,17.8116,3800.0
2007-08-29 11:15:00,18.87,18.87,18.83,18.84,7600.0,17.8021,17.8021,17.7644,17.7738,7600.0
2007-08-29 11:20:00,18.84,18.84,18.82,18.83,14200.0,17.7738,17.7738,17.7549,17.7644,14200.0
2007-08-29 11:25:00,18.83,18.83,18.82,18.83,16000.0,17.7644,17.7644,17.7549,17.7644,16000.0
2007-08-29 11:30:00,18.83,18.84,18.81,18.84,11800.0,17.7644,17.7738,17.7455,17.7738,11800.0
2007-08-29 11:35:00,18.84,18.87,18.84,18.87,13400.0,17.7738,17.8021,17.7738,17.8021,13400.0
2007-08-29 11:40:00,18.89,18.89,18.87,18.89,3600.0,17.821,17.821,17.8021,17.821,3600.0
2007-08-29 11:45:00,18.88,18.89,18.87,18.88,3800.0,17.8116,17.821,17.8021,17.8116,3800.0
2007-08-29 11:50:00,18.89,18.89,18.87,18.87,2800.0,17.821,17.821,17.8021,17.8021,2800.0
2007-08-29 11:55:00,18.87,18.87,18.84,18.86,9800.0,17.8021,17.8021,17.7738,17.7927,9800.0
2007-08-29 12:00:00,18.86,18.86,18.85,18.86,3400.0,17.7927,17.7927,17.7832,17.7927,3400.0
2007-08-29 12:05:00,18.86,18.87,18.85,18.85,4600.0,17.7927,17.8021,17.7832,17.7832,4600.0
2007-08-29 12:10:00,18.86,18.86,18.84,18.84,3000.0,17.7927,17.7927,17.7738,17.7738,3000.0
2007-08-29 12:15:00,18.83,18.85,18.83,18.85,800.0,17.7644,17.7832,17.7644,17.7832,800.0
2007-08-29 12:20:00,18.84,18.86,18.84,18.84,10000.0,17.7738,17.7927,17.7738,17.7738,10000.0
2007-08-29 12:25:00,18.84,18.85,18.84,18.85,6200.0,17.7738,17.7832,17.7738,17.7832,6200.0
2007-08-29 12:30:00,18.85,18.86,18.84,18.85,2000.0,17.7832,17.7927,17.7738,17.7832,2000.0
2007-08-29 12:35:00,18.85,18.85,18.83,18.83,7000.0,17.7832,17.7832,17.7644,17.7644,7000.0
2007-08-29 12:40:00,18.84,18.87,18.84,18.87,6600.0,17.7738,17.8021,17.7738,17.8021,6600.0
2007-08-29 12:45:00,18.87,18.9,18.87,18.9,7000.0,17.8021,17.8304,17.8021,17.8304,7000.0
2007-08-29 12:50:00,18.89,18.89,18.87,18.87,5000.0,17.821,17.821,17.8021,17.8021,5000.0
2007-08-29 12:55:00,18.87,18.87,18.83,18.84,8000.0,17.8021,17.8021,17.7644,17.7738,8000.0
2007-08-29 13:00:00,18.85,18.86,18.85,18.86,4400.0,17.7832,17.7927,17.7832,17.7927,4400.0
2007-08-29 13:05:00,18.86,18.9,18.86,18.9,5400.0,17.7927,17.8304,17.7927,17.8304,5400.0
2007-08-29 13:10:00,18.89,18.89,18.86,18.86,5600.0,17.821,17.821,17.7927,17.7927,5600.0
2007-08-29 13:15:00,18.86,18.9,18.86,18.87,8800.0,17.7927,17.8304,17.7927,17.8021,8800.0
2007-08-29 13:20:00,18.87,18.87,18.85,18.86,6400.0,17.8021,17.8021,17.7832,17.7927,6400.0
2007-08-29 13:25:00,18.86,18.9,18.86,18.9,5800.0,17.7927,17.8304,17.7927,17.8304,5800.0
2007-08-29 13:30:00,18.9,18.93,18.9,18.93,6600.0,17.8304,17.8587,17.8304,17.8587,6600.0
2007-08-29 13:35:00,18.93,18.98,18.93,18.97,8600.0,17.8587,17.9059,17.8587,17.8965,8600.0
2007-08-29 13:40:00,18.97,18.97,18.95,18.96,17800.0,17.8965,17.8965,17.8776,17.887,17800.0
2007-08-29 13:45:00,18.96,18.96,18.9,18.9,16000.0,17.887,17.887,17.8304,17.8304,16000.0
2007-08-29 13:50:00,18.9,18.91,18.9,18.91,9800.0,17.8304,17.8399,17.8304,17.8399,9800.0
2007-08-29 13:55:00,18.9,18.92,18.9,18.91,7800.0,17.8304,17.8493,17.8304,17.8399,7800.0
2007-08-29 14:00:00,18.92,18.95,18.91,18.95,21800.0,17.8493,17.8776,17.8399,17.8776,21800.0
2007-08-29 14:05:00,18.95,18.97,18.95,18.95,14800.0,17.8776,17.8965,17.8776,17.8776,14800.0
2007-08-29 14:10:00,18.95,18.96,18.92,18.93,10400.0,17.8776,17.887,17.8493,17.8587,10400.0
2007-08-29 14:15:00,18.93,18.94,18.91,18.93,7600.0,17.8587,17.8682,17.8399,17.8587,7600.0
2007-08-29 14:20:00,18.93,18.97,18.93,18.97,12600.0,17.8587,17.8965,17.8587,17.8965,12600.0
2007-08-29 14:25:00,18.96,18.97,18.95,18.95,11400.0,17.887,17.8965,17.8776,17.8776,11400.0
2007-08-29 14:30:00,18.97,18.98,18.95,18.98,19600.0,17.8965,17.9059,17.8776,17.9059,19600.0
2007-08-29 14:35:00,18.98,19.0,18.98,19.0,19000.0,17.9059,17.9248,17.9059,17.9248,19000.0
2007-08-29 14:40:00,19.0,19.04,19.0,19.02,13400.0,17.9248,17.9625,17.9248,17.9436,13400.0
2007-08-29 14:45:00,19.03,19.03,18.98,18.99,10000.0,17.9531,17.9531,17.9059,17.9153,10000.0
2007-08-29 14:50:00,18.99,18.99,18.94,18.94,8600.0,17.9153,17.9153,17.8682,17.8682,8600.0
2007-08-29 14:55:00,18.94,18.96,18.93,18.96,15200.0,17.8682,17.887,17.8587,17.887,15200.0
2007-08-29 15:00:00,18.96,18.97,18.95,18.96,7000.0,17.887,17.8965,17.8776,17.887,7000.0
2007-08-29 15:05:00,18.97,18.98,18.96,18.98,13800.0,17.8965,17.9059,17.887,17.9059,13800.0
2007-08-29 15:10:00,18.98,19.05,18.97,19.05,13200.0,17.9059,17.9719,17.8965,17.9719,13200.0
2007-08-29 15:15:00,19.05,19.06,19.02,19.03,16800.0,17.9719,17.9814,17.9436,17.9531,16800.0
2007-08-29 15:20:00,19.04,19.04,18.99,18.99,7400.0,17.9625,17.9625,17.9153,17.9153,7400.0
2007-08-29 15:25:00,19.0,19.0,18.96,18.98,14200.0,17.9248,17.9248,17.887,17.9059,14200.0
2007-08-29 15:30:00,18.98,19.0,18.98,19.0,34000.0,17.9059,17.9248,17.9059,17.9248,34000.0
2007-08-29 15:35:00,19.0,19.07,19.0,19.04,27400.0,17.9248,17.9908,17.9248,17.9625,27400.0
2007-08-29 15:40:00,19.04,19.08,19.04,19.05,13400.0,17.9625,18.0002,17.9625,17.9719,13400.0
2007-08-29 15:45:00,19.05,19.07,19.05,19.07,14800.0,17.9719,17.9908,17.9719,17.9908,14800.0
2007-08-29 15:50:00,19.07,19.11,19.06,19.11,24000.0,17.9908,18.0285,17.9814,18.0285,24000.0
2007-08-29 15:55:00,19.11,19.13,19.09,19.09,18600.0,18.0285,18.0474,18.0097,18.0097,18600.0
2007-08-30 09:35:00,18.89,19.14,18.89,19.11,23600.0,17.821,18.0568,17.821,18.0285,23600.0
2007-08-30 09:40:00,19.12,19.23,19.11,19.22,60200.0,18.038,18.1417,18.0285,18.1323,60200.0
2007-08-30 09:45:00,19.22,19.35,19.22,19.31,40800.0,18.1323,18.255,18.1323,18.2172,40800.0
2007-08-30 09:50:00,19.3,19.35,19.28,19.33,16000.0,18.2078,18.255,18.1889,18.2361,16000.0
2007-08-30 09:55:00,19.33,19.46,19.31,19.4,38000.0,18.2361,18.3587,18.2172,18.3021,38000.0
2007-08-30 10:00:00,19.42,19.5,19.39,19.46,32200.0,18.321,18.3965,18.2927,18.3587,32200.0
2007-08-30 10:05:00,19.49,19.58,19.48,19.55,41000.0,18.387,18.4719,18.3776,18.4436,41000.0
2007-08-30 10:10:00,19.54,19.55,19.49,19.49,26600.0,18.4342,18.4436,18.387,18.387,26600.0
2007-08-30 10:15:00,19.5,19.5,19.43,19.47,13800.0,18.3965,18.3965,18.3304,18.3682,13800.0
2007-08-30 10:20:00,19.46,19.57,19.46,19.5,35600.0,18.3587,18.4625,18.3587,18.3965,35600.0
2007-08-30 10:25:00,19.5,19.61,19.5,19.6,13800.0,18.3965,18.5002,18.3965,18.4908,13800.0
2007-08-30 10:30:00,19.6,19.61,19.55,19.59,18200.0,18.4908,18.5002,18.4436,18.4814,18200.0
2007-08-30 10:35:00,19.59,19.63,19.55,19.57,28600.0,18.4814,18.5191,18.4436,18.4625,28600.0
2007-08-30 10:40:00,19.58,19.66,19.58,19.63,17400.0,18.4719,18.5474,18.4719,18.5191,17400.0
2007-08-30 10:45:00,19.64,19.65,19.58,19.65,26600.0,18.5285,18.538,18.4719,18.538,26600.0
2007-08-30 10:50:00,19.64,19.67,19.63,19.66,10000.0,18.5285,18.5568,18.5191,18.5474,10000.0
2007-08-30 10:55:00,19.65,19.66,19.61,19.61,12200.0,18.538,18.5474,18.5002,18.5002,12200.0
2007-08-30 11:00:00,19.62,19.66,19.59,19.6,23000.0,18.5097,18.5474,18.4814,18.4908,23000.0
2007-08-30 11:05:00,19.58,19.59,19.55,19.58,14600.0,18.4719,18.4814,18.4436,18.4719,14600.0
2007-08-30 11:10:00,19.58,19.64,19.58,19.63,25600.0,18.4719,18.5285,18.4719,18.5191,25600.0
2007-08-30 11:15:00,19.63,19.64,19.58,19.61,8400.0,18.5191,18.5285,18.4719,18.5002,8400.0
2007-08-30 11:20:00,19.64,19.64,19.61,19.64,11400.0,18.5285,18.5285,18.5002,18.5285,11400.0
2007-08-30 11:25:00,19.61,19.62,19.58,19.61,12000.0,18.5002,18.5097,18.4719,18.5002,12000.0
2007-08-30 11:30:00,19.61,19.61,19.54,19.57,8600.0,18.5002,18.5002,18.4342,18.4625,8600.0
2007-08-30 11:35:00,19.57,19.58,19.56,19.58,8200.0,18.4625,18.4719,18.4531,18.4719,8200.0
2007-08-30 11:40:00,19.59,19.59,19.55,19.57,16000.0,18.4814,18.4814,18.4436,18.4625,16000.0
2007-08-30 11:45:00,19.57,19.6,19.57,19.58,8200.0,18.4625,18.4908,18.4625,18.4719,8200.0
2007-08-30 11:50:00,19.58,19.59,19.54,19.55,6800.0,18.4719,18.4814,18.4342,18.4436,6800.0
2007-08-30 11:55:00,19.54,19.6,19.51,19.57,51800.0,18.4342,18.4908,18.4059,18.4625,51800.0
2007-08-30 12:00:00,19.57,19.58,19.55,19.56,15200.0,18.4625,18.4719,18.4436,18.4531,15200.0
2007-08-30 12:05:00,19.56,19.56,19.52,19.53,5600.0,18.4531,18.4531,18.4153,18.4248,5600.0
2007-08-30 12:10:00,19.52,19.54,19.5,19.52,7400.0,18.4153,18.4342,18.3965,18.4153,7400.0
2007-08-30 12:15:00,19.52,19.53,19.45,19.47,11600.0,18.4153,18.4248,18.3493,18.3682,11600.0
2007-08-30 12:20:00,19.45,19.52,19.4,19.52,19800.0,18.3493,18.4153,18.3021,18.4153,19800.0
2007-08-30 12:25:00,19.5,19.53,19.5,19.53,7800.0,18.3965,18.4248,18.3965,18.4248,7800.0
2007-08-30 12:30:00,19.53,19.54,19.5,19.53,8200.0,18.4248,18.4342,18.3965,18.4248,8200.0
2007-08-30 12:35:00,19.54,19.55,19.5,19.52,8200.0,18.4342,18.4436,18.3965,18.4153,8200.0
2007-08-30 12:40:00,19.53,19.55,19.51,19.54,9000.0,18.4248,18.4436,18.4059,18.4342,9000.0
2007-08-30 12:45:00,19.55,19.57,19.54,19.55,2400.0,18.4436,18.4625,18.4342,18.4436,2400.0
2007-08-30 12:50:00,19.56,19.57,19.56,19.57,2400.0,18.4531,18.4625,18.4531,18.4625,2400.0
2007-08-30 12:55:00,19.57,19.58,19.57,19.58,6800.0,18.4625,18.4719,18.4625,18.4719,6800.0
2007-08-30 13:00:00,19.56,19.57,19.53,19.54,5600.0,18.4531,18.4625,18.4248,18.4342,5600.0
2007-08-30 13:05:00,19.54,19.54,19.5,19.52,6400.0,18.4342,18.4342,18.3965,18.4153,6400.0
2007-08-30 13:10:00,19.53,19.53,19.5,19.5,10200.0,18.4248,18.4248,18.3965,18.3965,10200.0
2007-08-30 13:15:00,19.5,19.5,19.49,19.5,7000.0,18.3965,18.3965,18.387,18.3965,7000.0
2007-08-30 13:20:00,19.5,19.5,19.45,19.48,20600.0,18.3965,18.3965,18.3493,18.3776,20600.0
2007-08-30 13:25:00,19.49,19.49,19.46,19.48,9800.0,18.387,18.387,18.3587,18.3776,9800.0
2007-08-30 13:30:00,19.47,19.47,19.43,19.43,9000.0,18.3682,18.3682,18.3304,18.3304,9000.0
2007-08-30 13:35:00,19.44,19.48,19.44,19.46,8000.0,18.3399,18.3776,18.3399,18.3587,8000.0
2007-08-30 13:40:00,19.48,19.5,19.48,19.5,9000.0,18.3776,18.3965,18.3776,18.3965,9000.0
2007-08-30 13:45:00,19.5,19.5,19.48,19.49,7600.0,18.3965,18.3965,18.3776,18.387,7600.0
2007-08-30 13:50:00,19.49,19.52,19.48,19.49,16200.0,18.387,18.4153,18.3776,18.387,16200.0
2007-08-30 13:55:00,19.49,19.55,19.48,19.55,6200.0,18.387,18.4436,18.3776,18.4436,6200.0
2007-08-30 14:00:00,19.55,19.58,19.55,19.56,17600.0,18.4436,18.4719,18.4436,18.4531,17600.0
2007-08-30 14:05:00,19.56,19.56,19.52,19.52,15200.0,18.4531,18.4531,18.4153,18.4153,15200.0
2007-08-30 14:10:00,19.53,19.54,19.49,19.54,15600.0,18.4248,18.4342,18.387,18.4342,15600.0
2007-08-30 14:15:00,19.55,19.57,19.54,19.55,17600.0,18.4436,18.4625,18.4342,18.4436,17600.0
2007-08-30 14:20:00,19.54,19.57,19.53,19.57,18400.0,18.4342,18.4625,18.4248,18.4625,18400.0
2007-08-30 14:25:00,19.57,19.57,19.53,19.54,9600.0,18.4625,18.4625,18.4248,18.4342,9600.0
2007-08-30 14:30:00,19.54,19.55,19.47,19.47,22400.0,18.4342,18.4436,18.3682,18.3682,22400.0
2007-08-30 14:35:00,19.47,19.49,19.45,19.45,10800.0,18.3682,18.387,18.3493,18.3493,10800.0
2007-08-30 14:40:00,19.45,19.46,19.43,19.45,30000.0,18.3493,18.3587,18.3304,18.3493,30000.0
2007-08-30 14:45:00,19.43,19.43,19.41,19.43,18200.0,18.3304,18.3304,18.3116,18.3304,18200.0
2007-08-30 14:50:00,19.42,19.46,19.42,19.45,15000.0,18.321,18.3587,18.321,18.3493,15000.0
2007-08-30 14:55:00,19.47,19.5,19.46,19.48,31800.0,18.3682,18.3965,18.3587,18.3776,31800.0
2007-08-30 15:00:00,19.47,19.53,19.47,19.53,27800.0,18.3682,18.4248,18.3682,18.4248,27800.0
2007-08-30 15:05:00,19.53,19.56,19.49,19.55,13400.0,18.4248,18.4531,18.387,18.4436,13400.0
2007-08-30 15:10:00,19.56,19.57,19.52,19.55,24600.0,18.4531,18.4625,18.4153,18.4436,24600.0
2007-08-30 15:15:00,19.55,19.58,19.54,19.58,17200.0,18.4436,18.4719,18.4342,18.4719,17200.0
2007-08-30 15:20:00,19.58,19.61,19.58,19.61,21600.0,18.4719,18.5002,18.4719,18.5002,21600.0
2007-08-30 15:25:00,19.61,19.63,19.52,19.56,36600.0,18.5002,18.5191,18.4153,18.4531,36600.0
2007-08-30 15:30:00,19.56,19.58,19.55,19.57,27800.0,18.4531,18.4719,18.4436,18.4625,27800.0
2007-08-30 15:35:00,19.57,19.57,19.53,19.54,30000.0,18.4625,18.4625,18.4248,18.4342,30000.0
2007-08-30 15:40:00,19.54,19.56,19.53,19.53,33600.0,18.4342,18.4531,18.4248,18.4248,33600.0
2007-08-30 15:45:00,19.54,19.58,19.54,19.58,48800.0,18.4342,18.4719,18.4342,18.4719,48800.0
2007-08-30 15:50:00,19.58,19.58,19.56,19.58,49800.0,18.4719,18.4719,18.4531,18.4719,49800.0
2007-08-30 15:55:00,19.58,19.74,19.58,19.64,137400.0,18.4719,18.6229,18.4719,18.5285,137400.0
2007-08-31 09:30:00,19.78,19.79,19.68,19.73,11000.0,18.6606,18.6701,18.5663,18.6134,11000.0
2007-08-31 09:35:00,19.73,19.8,19.73,19.77,15000.0,18.6134,18.6795,18.6134,18.6512,15000.0
2007-08-31 09:40:00,19.79,19.79,19.61,19.62,21200.0,18.6701,18.6701,18.5002,18.5097,21200.0
2007-08-31 09:45:00,19.63,19.7,19.61,19.63,18200.0,18.5191,18.5851,18.5002,18.5191,18200.0
2007-08-31 09:50:00,19.63,19.66,19.62,19.64,12400.0,18.5191,18.5474,18.5097,18.5285,12400.0
2007-08-31 09:55:00,19.64,19.65,19.61,19.63,8000.0,18.5285,18.538,18.5002,18.5191,8000.0
2007-08-31 10:00:00,19.64,19.75,19.56,19.59,23200.0,18.5285,18.6323,18.4531,18.4814,23200.0
2007-08-31 10:05:00,19.58,19.64,19.56,19.6,6600.0,18.4719,18.5285,18.4531,18.4908,6600.0
2007-08-31 10:10:00,19.59,19.59,19.56,19.58,3000.0,18.4814,18.4814,18.4531,18.4719,3000.0
2007-08-31 10:15:00,19.58,19.64,19.57,19.64,7400.0,18.4719,18.5285,18.4625,18.5285,7400.0
2007-08-31 10:20:00,19.65,19.65,19.63,19.64,7600.0,18.538,18.538,18.5191,18.5285,7600.0
2007-08-31 10:25:00,19.63,19.64,19.58,19.63,5400.0,18.5191,18.5285,18.4719,18.5191,5400.0
2007-08-31 10:30:00,19.61,19.67,19.61,19.66,3600.0,18.5002,18.5568,18.5002,18.5474,3600.0
2007-08-31 10:35:00,19.65,19.68,19.65,19.67,3200.0,18.538,18.5663,18.538,18.5568,3200.0
2007-08-31 10:40:00,19.67,19.68,19.65,19.67,5800.0,18.5568,18.5663,18.538,18.5568,5800.0
2007-08-31 10:45:00,19.68,19.68,19.64,19.64,13000.0,18.5663,18.5663,18.5285,18.5285,13000.0
2007-08-31 10:50:00,19.65,19.65,19.64,19.65,3800.0,18.538,18.538,18.5285,18.538,3800.0
2007-08-31 10:55:00,19.67,19.67,19.61,19.61,6200.0,18.5568,18.5568,18.5002,18.5002,6200.0
2007-08-31 11:00:00,19.62,19.63,19.6,19.6,3200.0,18.5097,18.5191,18.4908,18.4908,3200.0
2007-08-31 11:05:00,19.61,19.62,19.58,19.58,9400.0,18.5002,18.5097,18.4719,18.4719,9400.0
2007-08-31 11:10:00,19.57,19.61,19.57,19.61,4600.0,18.4625,18.5002,18.4625,18.5002,4600.0
2007-08-31 11:15:00,19.61,19.61,19.56,19.58,6000.0,18.5002,18.5002,18.4531,18.4719,6000.0
2007-08-31 11:20:00,19.58,19.58,19.54,19.56,15400.0,18.4719,18.4719,18.4342,18.4531,15400.0
2007-08-31 11:25:00,19.56,19.59,19.56,19.59,1600.0,18.4531,18.4814,18.4531,18.4814,1600.0
2007-08-31 11:30:00,19.59,19.6,19.58,19.58,11800.0,18.4814,18.4908,18.4719,18.4719,11800.0
2007-08-31 11:35:00,19.58,19.61,19.58,19.6,6400.0,18.4719,18.5002,18.4719,18.4908,6400.0
2007-08-31 11:40:00,19.6,19.6,19.58,19.58,2600.0,18.4908,18.4908,18.4719,18.4719,2600.0
2007-08-31 11:45:00,19.54,19.56,19.54,19.56,1200.0,18.4342,18.4531,18.4342,18.4531,1200.0
2007-08-31 11:50:00,19.57,19.6,19.57,19.59,2400.0,18.4625,18.4908,18.4625,18.4814,2400.0
2007-08-31 11:55:00,19.57,19.6,19.57,19.6,2800.0,18.4625,18.4908,18.4625,18.4908,2800.0
2007-08-31 12:00:00,19.59,19.61,19.59,19.61,20400.0,18.4814,18.5002,18.4814,18.5002,20400.0
2007-08-31 12:05:00,19.61,19.65,19.61,19.64,4400.0,18.5002,18.538,18.5002,18.5285,4400.0
2007-08-31 12:10:00,19.62,19.64,19.62,19.63,2000.0,18.5097,18.5285,18.5097,18.5191,2000.0
2007-08-31 12:15:00,19.64,19.64,19.63,19.63,2400.0,18.5285,18.5285,18.5191,18.5191,2400.0
2007-08-31 12:20:00,19.64,19.66,19.63,19.64,3800.0,18.5285,18.5474,18.5191,18.5285,3800.0
2007-08-31 12:25:00,19.65,19.65,19.65,19.65,200.0,18.538,18.538,18.538,18.538,200.0
2007-08-31 12:30:00,19.65,19.68,19.65,19.68,3200.0,18.538,18.5663,18.538,18.5663,3200.0
2007-08-31 12:35:00,19.68,19.68,19.66,19.68,4200.0,18.5663,18.5663,18.5474,18.5663,4200.0
2007-08-31 12:40:00,19.68,19.68,19.65,19.65,1800.0,18.5663,18.5663,18.538,18.538,1800.0
2007-08-31 12:45:00,19.65,19.65,19.63,19.63,1800.0,18.538,18.538,18.5191,18.5191,1800.0
2007-08-31 12:50:00,19.63,19.66,19.6,19.62,22600.0,18.5191,18.5474,18.4908,18.5097,22600.0
2007-08-31 12:55:00,19.62,19.65,19.61,19.64,11000.0,18.5097,18.538,18.5002,18.5285,11000.0
2007-08-31 13:00:00,19.65,19.66,19.64,19.65,2600.0,18.538,18.5474,18.5285,18.538,2600.0
2007-08-31 13:05:00,19.64,19.65,19.64,19.65,1800.0,18.5285,18.538,18.5285,18.538,1800.0
2007-08-31 13:10:00,19.65,19.66,19.64,19.65,3400.0,18.538,18.5474,18.5285,18.538,3400.0
2007-08-31 13:15:00,19.65,19.67,19.65,19.67,1400.0,18.538,18.5568,18.538,18.5568,1400.0
2007-08-31 13:20:00,19.66,19.67,19.65,19.65,5400.0,18.5474,18.5568,18.538,18.538,5400.0
2007-08-31 13:25:00,19.65,19.65,19.64,19.65,2400.0,18.538,18.538,18.5285,18.538,2400.0
2007-08-31 13:30:00,19.65,19.66,19.65,19.66,800.0,18.538,18.5474,18.538,18.5474,800.0
2007-08-31 13:35:00,19.65,19.68,19.65,19.68,14600.0,18.538,18.5663,18.538,18.5663,14600.0
2007-08-31 13:40:00,19.68,19.68,19.67,19.67,3400.0,18.5663,18.5663,18.5568,18.5568,3400.0
2007-08-31 13:45:00,19.67,19.67,19.63,19.64,4200.0,18.5568,18.5568,18.5191,18.5285,4200.0
2007-08-31 13:50:00,19.64,19.64,19.63,19.64,5800.0,18.5285,18.5285,18.5191,18.5285,5800.0
2007-08-31 13:55:00,19.64,19.66,19.64,19.66,4400.0,18.5285,18.5474,18.5285,18.5474,4400.0
2007-08-31 14:00:00,19.66,19.67,19.66,19.67,3600.0,18.5474,18.5568,18.5474,18.5568,3600.0
2007-08-31 14:05:00,19.67,19.68,19.67,19.68,2800.0,18.5568,18.5663,18.5568,18.5663,2800.0
2007-08-31 14:10:00,19.68,19.69,19.61,19.67,30000.0,18.5663,18.5757,18.5002,18.5568,30000.0
2007-08-31 14:15:00,19.66,19.66,19.6,19.65,5400.0,18.5474,18.5474,18.4908,18.538,5400.0
2007-08-31 14:20:00,19.64,19.65,19.61,19.61,3000.0,18.5285,18.538,18.5002,18.5002,3000.0
2007-08-31 14:25:00,19.62,19.62,19.61,19.62,800.0,18.5097,18.5097,18.5002,18.5097,800.0
2007-08-31 14:30:00,19.61,19.63,19.61,19.61,6800.0,18.5002,18.5191,18.5002,18.5002,6800.0
2007-08-31 14:35:00,19.61,19.62,19.59,19.61,11000.0,18.5002,18.5097,18.4814,18.5002,11000.0
2007-08-31 14:40:00,19.61,19.63,19.61,19.63,9200.0,18.5002,18.5191,18.5002,18.5191,9200.0
2007-08-31 14:45:00,19.62,19.68,19.61,19.67,17000.0,18.5097,18.5663,18.5002,18.5568,17000.0
2007-08-31 14:50:00,19.68,19.72,19.67,19.72,18600.0,18.5663,18.604,18.5568,18.604,18600.0
2007-08-31 14:55:00,19.71,19.72,19.7,19.72,9600.0,18.5946,18.604,18.5851,18.604,9600.0
2007-08-31 15:00:00,19.71,19.8,19.71,19.8,28600.0,18.5946,18.6795,18.5946,18.6795,28600.0
2007-08-31 15:05:00,19.8,19.83,19.78,19.81,22000.0,18.6795,18.7078,18.6606,18.6889,22000.0
2007-08-31 15:10:00,19.81,19.83,19.79,19.81,6200.0,18.6889,18.7078,18.6701,18.6889,6200.0
2007-08-31 15:15:00,19.82,19.82,19.79,19.79,9000.0,18.6984,18.6984,18.6701,18.6701,9000.0
2007-08-31 15:20:00,19.79,19.81,19.75,19.81,22000.0,18.6701,18.6889,18.6323,18.6889,22000.0
2007-08-31 15:25:00,19.79,19.8,19.75,19.75,20600.0,18.6701,18.6795,18.6323,18.6323,20600.0
2007-08-31 15:30:00,19.77,19.79,19.76,19.79,13600.0,18.6512,18.6701,18.6418,18.6701,13600.0
2007-08-31 15:35:00,19.78,19.79,19.75,19.77,17400.0,18.6606,18.6701,18.6323,18.6512,17400.0
2007-08-31 15:40:00,19.77,19.79,19.75,19.79,28200.0,18.6512,18.6701,18.6323,18.6701,28200.0
2007-08-31 15:45:00,19.79,19.81,19.78,19.78,14000.0,18.6701,18.6889,18.6606,18.6606,14000.0
2007-08-31 15:50:00,19.78,19.78,19.72,19.73,7600.0,18.6606,18.6606,18.604,18.6134,7600.0
2007-08-31 15:55:00,19.74,19.75,19.72,19.72,39200.0,18.6229,18.6323,18.604,18.604,39200.0
2007-09-04 09:30:00,19.65,19.7,19.58,19.7,12600.0,18.538,18.5851,18.4719,18.5851,12600.0
2007-09-04 09:35:00,19.65,19.73,19.53,19.6,27600.0,18.538,18.6134,18.4248,18.4908,27600.0
2007-09-04 09:40:00,19.6,19.67,19.54,19.66,25800.0,18.4908,18.5568,18.4342,18.5474,25800.0
2007-09-04 09:45:00,19.66,19.68,19.61,19.61,17800.0,18.5474,18.5663,18.5002,18.5002,17800.0
2007-09-04 09:50:00,19.64,19.74,19.63,19.74,41000.0,18.5285,18.6229,18.5191,18.6229,41000.0
2007-09-04 09:55:00,19.74,19.74,19.63,19.71,13600.0,18.6229,18.6229,18.5191,18.5946,13600.0
2007-09-04 10:00:00,19.72,19.83,19.72,19.82,28800.0,18.604,18.7078,18.604,18.6984,28800.0
2007-09-04 10:05:00,19.84,19.91,19.82,19.83,16600.0,18.7172,18.7833,18.6984,18.7078,16600.0
2007-09-04 10:10:00,19.85,19.88,19.85,19.88,4000.0,18.7267,18.755,18.7267,18.755,4000.0
2007-09-04 10:15:00,19.88,19.91,19.86,19.86,6600.0,18.755,18.7833,18.7361,18.7361,6600.0
2007-09-04 10:20:00,19.86,19.88,19.85,19.85,9000.0,18.7361,18.755,18.7267,18.7267,9000.0
2007-09-04 10:25:00,19.85,19.88,19.85,19.88,7600.0,18.7267,18.755,18.7267,18.755,7600.0
2007-09-04 10:30:00,19.88,19.95,19.88,19.91,19600.0,18.755,18.821,18.755,18.7833,19600.0
2007-09-04 10:35:00,19.91,19.95,19.9,19.93,11800.0,18.7833,18.821,18.7738,18.8021,11800.0
2007-09-04 10:40:00,19.94,19.95,19.92,19.92,7600.0,18.8116,18.821,18.7927,18.7927,7600.0
2007-09-04 10:45:00,19.91,19.91,19.88,19.88,8600.0,18.7833,18.7833,18.755,18.755,8600.0
2007-09-04 10:50:00,19.88,19.88,19.86,19.86,10400.0,18.755,18.755,18.7361,18.7361,10400.0
2007-09-04 10:55:00,19.86,19.86,19.83,19.83,4400.0,18.7361,18.7361,18.7078,18.7078,4400.0
2007-09-04 11:00:00,19.84,19.84,19.81,19.84,16800.0,18.7172,18.7172,18.6889,18.7172,16800.0
2007-09-04 11:05:00,19.84,19.85,19.82,19.83,16400.0,18.7172,18.7267,18.6984,18.7078,16400.0
2007-09-04 11:10:00,19.83,19.84,19.78,19.81,8600.0,18.7078,18.7172,18.6606,18.6889,8600.0
2007-09-04 11:15:00,19.81,19.81,19.78,19.79,9800.0,18.6889,18.6889,18.6606,18.6701,9800.0
2007-09-04 11:20:00,19.8,19.83,19.79,19.83,5200.0,18.6795,18.7078,18.6701,18.7078,5200.0
2007-09-04 11:25:00,19.82,19.83,19.78,19.79,8800.0,18.6984,18.7078,18.6606,18.6701,8800.0
2007-09-04 11:30:00,19.79,19.79,19.78,19.78,4600.0,18.6701,18.6701,18.6606,18.6606,4600.0
2007-09-04 11:35:00,19.79,19.79,19.74,19.75,10400.0,18.6701,18.6701,18.6229,18.6323,10400.0
2007-09-04 11:40:00,19.74,19.76,19.73,19.73,16800.0,18.6229,18.6418,18.6134,18.6134,16800.0
2007-09-04 11:45:00,19.74,19.74,19.7,19.72,12600.0,18.6229,18.6229,18.5851,18.604,12600.0
2007-09-04 11:50:00,19.72,19.73,19.72,19.73,3600.0,18.604,18.6134,18.604,18.6134,3600.0
2007-09-04 11:55:00,19.72,19.73,19.72,19.72,6200.0,18.604,18.6134,18.604,18.604,6200.0
2007-09-04 12:00:00,19.73,19.73,19.66,19.66,14000.0,18.6134,18.6134,18.5474,18.5474,14000.0
2007-09-04 12:05:00,19.66,19.67,19.66,19.67,4600.0,18.5474,18.5568,18.5474,18.5568,4600.0
2007-09-04 12:10:00,19.67,19.68,19.67,19.67,3200.0,18.5568,18.5663,18.5568,18.5568,3200.0
2007-09-04 12:15:00,19.67,19.67,19.64,19.64,3400.0,18.5568,18.5568,18.5285,18.5285,3400.0
2007-09-04 12:20:00,19.64,19.66,19.64,19.66,5200.0,18.5285,18.5474,18.5285,18.5474,5200.0
2007-09-04 12:25:00,19.66,19.7,19.66,19.7,19800.0,18.5474,18.5851,18.5474,18.5851,19800.0
2007-09-04 12:30:00,19.7,19.72,19.69,19.72,8400.0,18.5851,18.604,18.5757,18.604,8400.0
2007-09-04 12:35:00,19.7,19.72,19.7,19.72,5200.0,18.5851,18.604,18.5851,18.604,5200.0
2007-09-04 12:40:00,19.72,19.72,19.68,19.68,20000.0,18.604,18.604,18.5663,18.5663,20000.0
2007-09-04 12:45:00,19.68,19.7,19.68,19.7,4000.0,18.5663,18.5851,18.5663,18.5851,4000.0
2007-09-04 12:50:00,19.69,19.7,19.69,19.7,2600.0,18.5757,18.5851,18.5757,18.5851,2600.0
2007-09-04 12:55:00,19.71,19.73,19.71,19.73,8000.0,18.5946,18.6134,18.5946,18.6134,8000.0
2007-09-04 13:00:00,19.72,19.77,19.72,19.75,28000.0,18.604,18.6512,18.604,18.6323,28000.0
2007-09-04 13:05:00,19.75,19.77,19.73,19.75,20200.0,18.6323,18.6512,18.6134,18.6323,20200.0
2007-09-04 13:10:00,19.78,19.78,19.76,19.77,4600.0,18.6606,18.6606,18.6418,18.6512,4600.0
2007-09-04 13:15:00,19.8,19.82,19.8,19.81,9400.0,18.6795,18.6984,18.6795,18.6889,9400.0
2007-09-04 13:20:00,19.81,19.83,19.79,19.8,36400.0,18.6889,18.7078,18.6701,18.6795,36400.0
2007-09-04 13:25:00,19.8,19.81,19.79,19.81,6200.0,18.6795,18.6889,18.6701,18.6889,6200.0
2007-09-04 13:30:00,19.81,19.85,19.81,19.85,16000.0,18.6889,18.7267,18.6889,18.7267,16000.0
2007-09-04 13:35:00,19.85,19.88,19.84,19.87,11000.0,18.7267,18.755,18.7172,18.7455,11000.0
2007-09-04 13:40:00,19.89,19.89,19.86,19.88,7000.0,18.7644,18.7644,18.7361,18.755,7000.0
2007-09-04 13:45:00,19.88,19.95,19.88,19.94,27200.0,18.755,18.821,18.755,18.8116,27200.0
2007-09-04 13:50:00,19.94,19.96,19.93,19.93,17400.0,18.8116,18.8304,18.8021,18.8021,17400.0
2007-09-04 13:55:00,19.93,19.93,19.89,19.89,7200.0,18.8021,18.8021,18.7644,18.7644,7200.0
2007-09-04 14:00:00,19.89,19.9,19.86,19.86,5400.0,18.7644,18.7738,18.7361,18.7361,5400.0
2007-09-04 14:05:00,19.86,19.88,19.86,19.87,4200.0,18.7361,18.755,18.7361,18.7455,4200.0
2007-09-04 14:10:00,19.87,19.89,19.86,19.89,5400.0,18.7455,18.7644,18.7361,18.7644,5400.0
2007-09-04 14:15:00,19.9,19.91,19.86,19.9,13000.0,18.7738,18.7833,18.7361,18.7738,13000.0
2007-09-04 14:20:00,19.9,19.92,19.88,19.9,13600.0,18.7738,18.7927,18.755,18.7738,13600.0
2007-09-04 14:25:00,19.91,19.96,19.9,19.9,10800.0,18.7833,18.8304,18.7738,18.7738,10800.0
2007-09-04 14:30:00,19.91,19.96,19.91,19.95,4200.0,18.7833,18.8304,18.7833,18.821,4200.0
2007-09-04 14:35:00,19.95,19.96,19.94,19.95,8400.0,18.821,18.8304,18.8116,18.821,8400.0
2007-09-04 14:40:00,19.95,19.97,19.93,19.93,18600.0,18.821,18.8399,18.8021,18.8021,18600.0
2007-09-04 14:45:00,19.93,19.93,19.92,19.93,1000.0,18.8021,18.8021,18.7927,18.8021,1000.0
2007-09-04 14:50:00,19.93,19.94,19.93,19.94,6400.0,18.8021,18.8116,18.8021,18.8116,6400.0
2007-09-04 14:55:00,19.93,19.94,19.88,19.93,19000.0,18.8021,18.8116,18.755,18.8021,19000.0
2007-09-04 15:00:00,19.93,19.97,19.91,19.92,37400.0,18.8021,18.8399,18.7833,18.7927,37400.0
2007-09-04 15:05:00,19.92,19.98,19.91,19.96,10200.0,18.7927,18.8493,18.7833,18.8304,10200.0
2007-09-04 15:10:00,19.95,19.98,19.95,19.96,9400.0,18.821,18.8493,18.821,18.8304,9400.0
2007-09-04 15:15:00,19.96,19.97,19.95,19.97,11600.0,18.8304,18.8399,18.821,18.8399,11600.0
2007-09-04 15:20:00,19.97,19.97,19.95,19.96,3200.0,18.8399,18.8399,18.821,18.8304,3200.0
2007-09-04 15:25:00,19.97,19.98,19.96,19.97,8000.0,18.8399,18.8493,18.8304,18.8399,8000.0
2007-09-04 15:30:00,19.96,19.97,19.95,19.96,11800.0,18.8304,18.8399,18.821,18.8304,11800.0
2007-09-04 15:35:00,19.96,19.97,19.95,19.95,17000.0,18.8304,18.8399,18.821,18.821,17000.0
2007-09-04 15:40:00,19.95,19.95,19.89,19.89,21400.0,18.821,18.821,18.7644,18.7644,21400.0
2007-09-04 15:45:00,19.89,19.92,19.89,19.89,37000.0,18.7644,18.7927,18.7644,18.7644,37000.0
2007-09-04 15:50:00,19.89,19.98,19.89,19.96,43000.0,18.7644,18.8493,18.7644,18.8304,43000.0
2007-09-04 15:55:00,19.96,19.98,19.9,19.92,54400.0,18.8304,18.8493,18.7738,18.7927,54400.0
2007-09-05 09:30:00,19.82,19.84,19.82,19.84,2800.0,18.6984,18.7172,18.6984,18.7172,2800.0
2007-09-05 09:35:00,19.86,19.9,19.85,19.9,4000.0,18.7361,18.7738,18.7267,18.7738,4000.0
2007-09-05 09:40:00,19.9,19.93,19.9,19.9,12200.0,18.7738,18.8021,18.7738,18.7738,12200.0
2007-09-05 09:45:00,19.89,19.93,19.88,19.93,7000.0,18.7644,18.8021,18.755,18.8021,7000.0
2007-09-05 09:50:00,19.92,19.95,19.92,19.95,3800.0,18.7927,18.821,18.7927,18.821,3800.0
2007-09-05 09:55:00,19.96,19.96,19.86,19.9,9800.0,18.8304,18.8304,18.7361,18.7738,9800.0
2007-09-05 10:00:00,19.9,19.9,19.8,19.84,11600.0,18.7738,18.7738,18.6795,18.7172,11600.0
2007-09-05 10:05:00,19.82,19.89,19.81,19.87,10400.0,18.6984,18.7644,18.6889,18.7455,10400.0
2007-09-05 10:10:00,19.86,19.86,19.83,19.83,6800.0,18.7361,18.7361,18.7078,18.7078,6800.0
2007-09-05 10:15:00,19.85,19.86,19.82,19.83,2200.0,18.7267,18.7361,18.6984,18.7078,2200.0
2007-09-05 10:20:00,19.84,19.86,19.84,19.85,2800.0,18.7172,18.7361,18.7172,18.7267,2800.0
2007-09-05 10:25:00,19.84,19.86,19.84,19.85,9600.0,18.7172,18.7361,18.7172,18.7267,9600.0
2007-09-05 10:30:00,19.85,19.86,19.83,19.85,6000.0,18.7267,18.7361,18.7078,18.7267,6000.0
2007-09-05 10:35:00,19.84,19.88,19.84,19.86,13400.0,18.7172,18.755,18.7172,18.7361,13400.0
2007-09-05 10:40:00,19.86,19.89,19.85,19.88,6400.0,18.7361,18.7644,18.7267,18.755,6400.0
2007-09-05 10:45:00,19.89,19.9,19.88,19.88,4200.0,18.7644,18.7738,18.755,18.755,4200.0
2007-09-05 10:50:00,19.9,19.92,19.88,19.91,3600.0,18.7738,18.7927,18.755,18.7833,3600.0
2007-09-05 10:55:00,19.91,19.92,19.89,19.9,6600.0,18.7833,18.7927,18.7644,18.7738,6600.0
2007-09-05 11:00:00,19.93,19.93,19.86,19.86,6400.0,18.8021,18.8021,18.7361,18.7361,6400.0
2007-09-05 11:05:00,19.86,19.86,19.85,19.86,2800.0,18.7361,18.7361,18.7267,18.7361,2800.0
2007-09-05 11:10:00,19.85,19.85,19.81,19.81,6200.0,18.7267,18.7267,18.6889,18.6889,6200.0
2007-09-05 11:15:00,19.81,19.83,19.8,19.82,4600.0,18.6889,18.7078,18.6795,18.6984,4600.0
2007-09-05 11:20:00,19.83,19.83,19.8,19.81,19600.0,18.7078,18.7078,18.6795,18.6889,19600.0
2007-09-05 11:25:00,19.81,19.82,19.77,19.78,11400.0,18.6889,18.6984,18.6512,18.6606,11400.0
2007-09-05 11:30:00,19.78,19.8,19.76,19.78,8400.0,18.6606,18.6795,18.6418,18.6606,8400.0
2007-09-05 11:35:00,19.78,19.78,19.75,19.75,7000.0,18.6606,18.6606,18.6323,18.6323,7000.0
2007-09-05 11:40:00,19.75,19.75,19.66,19.71,23400.0,18.6323,18.6323,18.5474,18.5946,23400.0
2007-09-05 11:45:00,19.73,19.75,19.71,19.75,3200.0,18.6134,18.6323,18.5946,18.6323,3200.0
2007-09-05 11:50:00,19.75,19.76,19.74,19.75,2000.0,18.6323,18.6418,18.6229,18.6323,2000.0
2007-09-05 11:55:00,19.74,19.76,19.74,19.76,2200.0,18.6229,18.6418,18.6229,18.6418,2200.0
2007-09-05 12:00:00,19.77,19.79,19.76,19.79,5000.0,18.6512,18.6701,18.6418,18.6701,5000.0
2007-09-05 12:05:00,19.79,19.79,19.78,19.78,4200.0,18.6701,18.6701,18.6606,18.6606,4200.0
2007-09-05 12:10:00,19.77,19.81,19.77,19.81,3200.0,18.6512,18.6889,18.6512,18.6889,3200.0
2007-09-05 12:15:00,19.81,19.81,19.81,19.81,0.0,18.6889,18.6889,18.6889,18.6889,0.0
2007-09-05 12:20:00,19.8,19.81,19.8,19.8,1400.0,18.6795,18.6889,18.6795,18.6795,1400.0
2007-09-05 12:25:00,19.81,19.86,19.81,19.84,15400.0,18.6889,18.7361,18.6889,18.7172,15400.0
2007-09-05 12:30:00,19.84,19.85,19.83,19.84,4200.0,18.7172,18.7267,18.7078,18.7172,4200.0
2007-09-05 12:35:00,19.84,19.84,19.82,19.82,1800.0,18.7172,18.7172,18.6984,18.6984,1800.0
2007-09-05 12:40:00,19.82,19.83,19.81,19.81,1600.0,18.6984,18.7078,18.6889,18.6889,1600.0
2007-09-05 12:45:00,19.82,19.82,19.81,19.81,3200.0,18.6984,18.6984,18.6889,18.6889,3200.0
2007-09-05 12:50:00,19.82,19.82,19.81,19.81,3200.0,18.6984,18.6984,18.6889,18.6889,3200.0
2007-09-05 12:55:00,19.8,19.81,19.8,19.81,2800.0,18.6795,18.6889,18.6795,18.6889,2800.0
2007-09-05 13:00:00,19.82,19.84,19.81,19.82,5200.0,18.6984,18.7172,18.6889,18.6984,5200.0
2007-09-05 13:05:00,19.82,19.82,19.8,19.8,2400.0,18.6984,18.6984,18.6795,18.6795,2400.0
2007-09-05 13:10:00,19.81,19.82,19.8,19.81,6800.0,18.6889,18.6984,18.6795,18.6889,6800.0
2007-09-05 13:15:00,19.81,19.82,19.81,19.81,1600.0,18.6889,18.6984,18.6889,18.6889,1600.0
2007-09-05 13:20:00,19.81,19.81,19.78,19.78,5400.0,18.6889,18.6889,18.6606,18.6606,5400.0
2007-09-05 13:25:00,19.78,19.79,19.77,19.77,1800.0,18.6606,18.6701,18.6512,18.6512,1800.0
2007-09-05 13:30:00,19.77,19.78,19.74,19.77,14200.0,18.6512,18.6606,18.6229,18.6512,14200.0
2007-09-05 13:35:00,19.77,19.77,19.75,19.75,3200.0,18.6512,18.6512,18.6323,18.6323,3200.0
2007-09-05 13:40:00,19.77,19.78,19.77,19.78,600.0,18.6512,18.6606,18.6512,18.6606,600.0
2007-09-05 13:45:00,19.76,19.77,19.76,19.77,600.0,18.6418,18.6512,18.6418,18.6512,600.0
2007-09-05 13:50:00,19.76,19.76,19.76,19.76,1600.0,18.6418,18.6418,18.6418,18.6418,1600.0
2007-09-05 13:55:00,19.77,19.77,19.77,19.77,600.0,18.6512,18.6512,18.6512,18.6512,600.0
2007-09-05 14:00:00,19.78,19.8,19.74,19.75,11800.0,18.6606,18.6795,18.6229,18.6323,11800.0
2007-09-05 14:05:00,19.75,19.75,19.74,19.75,2000.0,18.6323,18.6323,18.6229,18.6323,2000.0
2007-09-05 14:10:00,19.75,19.75,19.74,19.74,6200.0,18.6323,18.6323,18.6229,18.6229,6200.0
2007-09-05 14:15:00,19.74,19.74,19.72,19.72,800.0,18.6229,18.6229,18.604,18.604,800.0
2007-09-05 14:20:00,19.72,19.73,19.68,19.68,13800.0,18.604,18.6134,18.5663,18.5663,13800.0
2007-09-05 14:25:00,19.69,19.72,19.68,19.72,8800.0,18.5757,18.604,18.5663,18.604,8800.0
2007-09-05 14:30:00,19.7,19.77,19.7,19.77,5600.0,18.5851,18.6512,18.5851,18.6512,5600.0
2007-09-05 14:35:00,19.75,19.79,19.75,19.79,2000.0,18.6323,18.6701,18.6323,18.6701,2000.0
2007-09-05 14:40:00,19.8,19.8,19.77,19.77,7000.0,18.6795,18.6795,18.6512,18.6512,7000.0
2007-09-05 14:45:00,19.76,19.77,19.76,19.77,3400.0,18.6418,18.6512,18.6418,18.6512,3400.0
2007-09-05 14:50:00,19.75,19.8,19.75,19.8,3600.0,18.6323,18.6795,18.6323,18.6795,3600.0
2007-09-05 14:55:00,19.81,19.84,19.8,19.84,3200.0,18.6889,18.7172,18.6795,18.7172,3200.0
2007-09-05 15:00:00,19.83,19.84,19.83,19.83,4000.0,18.7078,18.7172,18.7078,18.7078,4000.0
2007-09-05 15:05:00,19.83,19.86,19.83,19.86,3400.0,18.7078,18.7361,18.7078,18.7361,3400.0
2007-09-05 15:10:00,19.86,19.86,19.84,19.85,10800.0,18.7361,18.7361,18.7172,18.7267,10800.0
2007-09-05 15:15:00,19.85,19.85,19.83,19.84,5000.0,18.7267,18.7267,18.7078,18.7172,5000.0
2007-09-05 15:20:00,19.83,19.83,19.79,19.8,9600.0,18.7078,18.7078,18.6701,18.6795,9600.0
2007-09-05 15:25:00,19.8,19.8,19.75,19.78,11000.0,18.6795,18.6795,18.6323,18.6606,11000.0
2007-09-05 15:30:00,19.79,19.81,19.77,19.77,8200.0,18.6701,18.6889,18.6512,18.6512,8200.0
2007-09-05 15:35:00,19.77,19.78,19.74,19.74,12800.0,18.6512,18.6606,18.6229,18.6229,12800.0
2007-09-05 15:40:00,19.75,19.83,19.75,19.78,11200.0,18.6323,18.7078,18.6323,18.6606,11200.0
2007-09-05 15:45:00,19.79,19.87,19.79,19.84,13400.0,18.6701,18.7455,18.6701,18.7172,13400.0
2007-09-05 15:50:00,19.84,19.86,19.83,19.83,11800.0,18.7172,18.7361,18.7078,18.7078,11800.0
2007-09-05 15:55:00,19.83,19.84,19.8,19.83,19600.0,18.7078,18.7172,18.6795,18.7078,19600.0
2007-09-06 09:30:00,19.94,19.98,19.91,19.94,8600.0,18.8116,18.8493,18.7833,18.8116,8600.0
2007-09-06 09:35:00,19.92,19.93,19.84,19.85,3600.0,18.7927,18.8021,18.7172,18.7267,3600.0
2007-09-06 09:40:00,19.82,19.84,19.8,19.83,9600.0,18.6984,18.7172,18.6795,18.7078,9600.0
2007-09-06 09:45:00,19.83,19.84,19.72,19.73,22600.0,18.7078,18.7172,18.604,18.6134,22600.0
2007-09-06 09:50:00,19.73,19.75,19.67,19.69,6200.0,18.6134,18.6323,18.5568,18.5757,6200.0
2007-09-06 09:55:00,19.7,19.7,19.67,19.67,1600.0,18.5851,18.5851,18.5568,18.5568,1600.0
2007-09-06 10:00:00,19.67,19.68,19.61,19.64,6600.0,18.5568,18.5663,18.5002,18.5285,6600.0
2007-09-06 10:05:00,19.61,19.64,19.61,19.61,5400.0,18.5002,18.5285,18.5002,18.5002,5400.0
2007-09-06 10:10:00,19.6,19.6,19.6,19.6,400.0,18.4908,18.4908,18.4908,18.4908,400.0
2007-09-06 10:15:00,19.6,19.69,19.6,19.69,7800.0,18.4908,18.5757,18.4908,18.5757,7800.0
2007-09-06 10:20:00,19.69,19.78,19.69,19.78,6800.0,18.5757,18.6606,18.5757,18.6606,6800.0
2007-09-06 10:25:00,19.78,19.84,19.78,19.84,5200.0,18.6606,18.7172,18.6606,18.7172,5200.0
2007-09-06 10:30:00,19.83,19.85,19.83,19.83,6600.0,18.7078,18.7267,18.7078,18.7078,6600.0
2007-09-06 10:35:00,19.83,19.86,19.83,19.86,5200.0,18.7078,18.7361,18.7078,18.7361,5200.0
2007-09-06 10:40:00,19.88,19.9,19.87,19.88,10600.0,18.755,18.7738,18.7455,18.755,10600.0
2007-09-06 10:45:00,19.89,19.9,19.88,19.89,5800.0,18.7644,18.7738,18.755,18.7644,5800.0
2007-09-06 10:50:00,19.9,19.93,19.9,19.92,6200.0,18.7738,18.8021,18.7738,18.7927,6200.0
2007-09-06 10:55:00,19.9,19.93,19.9,19.93,2200.0,18.7738,18.8021,18.7738,18.8021,2200.0
2007-09-06 11:00:00,19.92,19.93,19.88,19.89,3000.0,18.7927,18.8021,18.755,18.7644,3000.0
2007-09-06 11:05:00,19.88,19.9,19.87,19.88,5400.0,18.755,18.7738,18.7455,18.755,5400.0
2007-09-06 11:10:00,19.86,19.86,19.86,19.86,200.0,18.7361,18.7361,18.7361,18.7361,200.0
2007-09-06 11:15:00,19.86,19.87,19.86,19.86,8600.0,18.7361,18.7455,18.7361,18.7361,8600.0
2007-09-06 11:20:00,19.88,19.91,19.88,19.91,6000.0,18.755,18.7833,18.755,18.7833,6000.0
2007-09-06 11:25:00,19.92,19.93,19.89,19.9,3000.0,18.7927,18.8021,18.7644,18.7738,3000.0
2007-09-06 11:30:00,19.9,19.92,19.88,19.92,3600.0,18.7738,18.7927,18.755,18.7927,3600.0
2007-09-06 11:35:00,19.93,19.93,19.9,19.92,3600.0,18.8021,18.8021,18.7738,18.7927,3600.0
2007-09-06 11:40:00,19.92,19.93,19.9,19.9,4000.0,18.7927,18.8021,18.7738,18.7738,4000.0
2007-09-06 11:45:00,19.91,19.91,19.9,19.91,1800.0,18.7833,18.7833,18.7738,18.7833,1800.0
2007-09-06 11:50:00,19.91,19.93,19.9,19.93,3000.0,18.7833,18.8021,18.7738,18.8021,3000.0
2007-09-06 11:55:00,19.93,19.93,19.91,19.93,1800.0,18.8021,18.8021,18.7833,18.8021,1800.0
2007-09-06 12:00:00,19.92,19.92,19.88,19.89,3200.0,18.7927,18.7927,18.755,18.7644,3200.0
2007-09-06 12:05:00,19.89,19.89,19.89,19.89,0.0,18.7644,18.7644,18.7644,18.7644,0.0
2007-09-06 12:10:00,19.85,19.87,19.85,19.87,2200.0,18.7267,18.7455,18.7267,18.7455,2200.0
2007-09-06 12:15:00,19.89,19.98,19.89,19.97,20000.0,18.7644,18.8493,18.7644,18.8399,20000.0
2007-09-06 12:20:00,19.97,19.97,19.93,19.96,2400.0,18.8399,18.8399,18.8021,18.8304,2400.0
2007-09-06 12:25:00,19.94,19.94,19.93,19.93,600.0,18.8116,18.8116,18.8021,18.8021,600.0
2007-09-06 12:30:00,19.95,19.96,19.95,19.95,2600.0,18.821,18.8304,18.821,18.821,2600.0
2007-09-06 12:35:00,19.96,20.0,19.95,19.97,8400.0,18.8304,18.8682,18.821,18.8399,8400.0
2007-09-06 12:40:00,19.95,19.95,19.88,19.9,1800.0,18.821,18.821,18.755,18.7738,1800.0
2007-09-06 12:45:00,19.9,19.91,19.88,19.88,15000.0,18.7738,18.7833,18.755,18.755,15000.0
2007-09-06 12:50:00,19.89,19.92,19.89,19.92,3200.0,18.7644,18.7927,18.7644,18.7927,3200.0
2007-09-06 12:55:00,19.9,19.95,19.9,19.93,10000.0,18.7738,18.821,18.7738,18.8021,10000.0
2007-09-06 13:00:00,19.95,19.95,19.93,19.93,400.0,18.821,18.821,18.8021,18.8021,400.0
2007-09-06 13:05:00,19.93,19.93,19.92,19.92,3000.0,18.8021,18.8021,18.7927,18.7927,3000.0
2007-09-06 13:10:00,19.91,19.91,19.87,19.88,9200.0,18.7833,18.7833,18.7455,18.755,9200.0
2007-09-06 13:15:00,19.89,19.92,19.89,19.92,2600.0,18.7644,18.7927,18.7644,18.7927,2600.0
2007-09-06 13:20:00,19.92,19.92,19.9,19.91,3200.0,18.7927,18.7927,18.7738,18.7833,3200.0
2007-09-06 13:25:00,19.92,19.93,19.9,19.9,2400.0,18.7927,18.8021,18.7738,18.7738,2400.0
2007-09-06 13:30:00,19.9,19.91,19.88,19.9,3000.0,18.7738,18.7833,18.755,18.7738,3000.0
2007-09-06 13:35:00,19.9,19.91,19.89,19.89,7200.0,18.7738,18.7833,18.7644,18.7644,7200.0
2007-09-06 13:40:00,19.89,19.9,19.88,19.88,3000.0,18.7644,18.7738,18.755,18.755,3000.0
2007-09-06 13:45:00,19.9,19.91,19.9,19.91,4400.0,18.7738,18.7833,18.7738,18.7833,4400.0
2007-09-06 13:50:00,19.91,19.91,19.9,19.91,2400.0,18.7833,18.7833,18.7738,18.7833,2400.0
2007-09-06 13:55:00,19.9,19.91,19.89,19.91,5400.0,18.7738,18.7833,18.7644,18.7833,5400.0
2007-09-06 14:00:00,19.9,19.9,19.86,19.86,5600.0,18.7738,18.7738,18.7361,18.7361,5600.0
2007-09-06 14:05:00,19.86,19.88,19.86,19.88,3600.0,18.7361,18.755,18.7361,18.755,3600.0
2007-09-06 14:10:00,19.88,19.93,19.88,19.93,2800.0,18.755,18.8021,18.755,18.8021,2800.0
2007-09-06 14:15:00,19.93,19.93,19.92,19.93,6000.0,18.8021,18.8021,18.7927,18.8021,6000.0
2007-09-06 14:20:00,19.93,19.93,19.92,19.92,2000.0,18.8021,18.8021,18.7927,18.7927,2000.0
2007-09-06 14:25:00,19.92,19.92,19.86,19.86,5800.0,18.7927,18.7927,18.7361,18.7361,5800.0
2007-09-06 14:30:00,19.86,19.86,19.83,19.84,7800.0,18.7361,18.7361,18.7078,18.7172,7800.0
2007-09-06 14:35:00,19.85,19.89,19.85,19.89,7200.0,18.7267,18.7644,18.7267,18.7644,7200.0
2007-09-06 14:40:00,19.88,19.88,19.88,19.88,600.0,18.755,18.755,18.755,18.755,600.0
2007-09-06 14:45:00,19.89,19.9,19.88,19.88,3400.0,18.7644,18.7738,18.755,18.755,3400.0
2007-09-06 14:50:00,19.89,19.89,19.85,19.86,3200.0,18.7644,18.7644,18.7267,18.7361,3200.0
2007-09-06 14:55:00,19.86,19.88,19.85,19.88,4800.0,18.7361,18.755,18.7267,18.755,4800.0
2007-09-06 15:00:00,19.9,19.9,19.89,19.89,2200.0,18.7738,18.7738,18.7644,18.7644,2200.0
2007-09-06 15:05:00,19.9,19.93,19.89,19.92,5000.0,18.7738,18.8021,18.7644,18.7927,5000.0
2007-09-06 15:10:00,19.92,19.94,19.92,19.93,5200.0,18.7927,18.8116,18.7927,18.8021,5200.0
2007-09-06 15:15:00,19.93,19.93,19.9,19.92,4000.0,18.8021,18.8021,18.7738,18.7927,4000.0
2007-09-06 15:20:00,19.91,19.95,19.91,19.92,4000.0,18.7833,18.821,18.7833,18.7927,4000.0
2007-09-06 15:25:00,19.92,19.93,19.89,19.89,8400.0,18.7927,18.8021,18.7644,18.7644,8400.0
2007-09-06 15:30:00,19.88,19.89,19.86,19.89,11400.0,18.755,18.7644,18.7361,18.7644,11400.0
2007-09-06 15:35:00,19.88,19.9,19.86,19.86,14000.0,18.755,18.7738,18.7361,18.7361,14000.0
2007-09-06 15:40:00,19.88,19.9,19.87,19.9,16600.0,18.755,18.7738,18.7455,18.7738,16600.0
2007-09-06 15:45:00,19.9,19.93,19.9,19.92,6000.0,18.7738,18.8021,18.7738,18.7927,6000.0
2007-09-06 15:50:00,19.9,19.91,19.88,19.88,7400.0,18.7738,18.7833,18.755,18.755,7400.0
2007-09-06 15:55:00,19.88,19.92,19.84,19.91,29400.0,18.755,18.7927,18.7172,18.7833,29400.0
2007-09-07 09:35:00,19.77,19.77,19.7,19.7,1000.0,18.6512,18.6512,18.5851,18.5851,1000.0
2007-09-07 09:40:00,19.68,19.86,19.68,19.83,36200.0,18.5663,18.7361,18.5663,18.7078,36200.0
2007-09-07 09:45:00,19.83,19.85,19.79,19.8,10600.0,18.7078,18.7267,18.6701,18.6795,10600.0
2007-09-07 09:50:00,19.79,19.8,19.78,19.79,9800.0,18.6701,18.6795,18.6606,18.6701,9800.0
2007-09-07 09:55:00,19.79,19.8,19.68,19.73,34800.0,18.6701,18.6795,18.5663,18.6134,34800.0
2007-09-07 10:00:00,19.72,19.75,19.7,19.7,8600.0,18.604,18.6323,18.5851,18.5851,8600.0
2007-09-07 10:05:00,19.7,19.75,19.69,19.72,11600.0,18.5851,18.6323,18.5757,18.604,11600.0
2007-09-07 10:10:00,19.7,19.72,19.65,19.66,22400.0,18.5851,18.604,18.538,18.5474,22400.0
2007-09-07 10:15:00,19.67,19.7,19.66,19.69,11600.0,18.5568,18.5851,18.5474,18.5757,11600.0
2007-09-07 10:20:00,19.7,19.71,19.63,19.63,16000.0,18.5851,18.5946,18.5191,18.5191,16000.0
2007-09-07 10:25:00,19.64,19.68,19.61,19.68,9000.0,18.5285,18.5663,18.5002,18.5663,9000.0
2007-09-07 10:30:00,19.67,19.68,19.65,19.68,42000.0,18.5568,18.5663,18.538,18.5663,42000.0
2007-09-07 10:35:00,19.68,19.68,19.59,19.64,40400.0,18.5663,18.5663,18.4814,18.5285,40400.0
2007-09-07 10:40:00,19.66,19.71,19.66,19.71,11000.0,18.5474,18.5946,18.5474,18.5946,11000.0
2007-09-07 10:45:00,19.72,19.73,19.71,19.71,11800.0,18.604,18.6134,18.5946,18.5946,11800.0
2007-09-07 10:50:00,19.71,19.73,19.67,19.73,13000.0,18.5946,18.6134,18.5568,18.6134,13000.0
2007-09-07 10:55:00,19.73,19.82,19.73,19.81,9000.0,18.6134,18.6984,18.6134,18.6889,9000.0
2007-09-07 11:00:00,19.83,19.84,19.81,19.82,16800.0,18.7078,18.7172,18.6889,18.6984,16800.0
2007-09-07 11:05:00,19.83,19.84,19.81,19.83,9600.0,18.7078,18.7172,18.6889,18.7078,9600.0
2007-09-07 11:10:00,19.83,19.83,19.8,19.81,8000.0,18.7078,18.7078,18.6795,18.6889,8000.0
2007-09-07 11:15:00,19.8,19.8,19.77,19.77,5200.0,18.6795,18.6795,18.6512,18.6512,5200.0
2007-09-07 11:20:00,19.78,19.78,19.75,19.75,2600.0,18.6606,18.6606,18.6323,18.6323,2600.0
2007-09-07 11:25:00,19.75,19.76,19.71,19.74,6200.0,18.6323,18.6418,18.5946,18.6229,6200.0
2007-09-07 11:30:00,19.72,19.74,19.72,19.72,5200.0,18.604,18.6229,18.604,18.604,5200.0
2007-09-07 11:35:00,19.72,19.77,19.72,19.77,5400.0,18.604,18.6512,18.604,18.6512,5400.0
2007-09-07 11:40:00,19.76,19.76,19.73,19.75,7600.0,18.6418,18.6418,18.6134,18.6323,7600.0
2007-09-07 11:45:00,19.74,19.75,19.74,19.75,3600.0,18.6229,18.6323,18.6229,18.6323,3600.0
2007-09-07 11:50:00,19.75,19.75,19.68,19.69,26800.0,18.6323,18.6323,18.5663,18.5757,26800.0
2007-09-07 11:55:00,19.7,19.73,19.68,19.72,36600.0,18.5851,18.6134,18.5663,18.604,36600.0
2007-09-07 12:00:00,19.73,19.74,19.68,19.68,10000.0,18.6134,18.6229,18.5663,18.5663,10000.0
2007-09-07 12:05:00,19.68,19.7,19.68,19.68,37600.0,18.5663,18.5851,18.5663,18.5663,37600.0
2007-09-07 12:10:00,19.69,19.76,19.68,19.74,59400.0,18.5757,18.6418,18.5663,18.6229,59400.0
2007-09-07 12:15:00,19.75,19.92,19.75,19.83,66400.0,18.6323,18.7927,18.6323,18.7078,66400.0
2007-09-07 12:20:00,19.85,20.0,19.83,19.95,120400.0,18.7267,18.8682,18.7078,18.821,120400.0
2007-09-07 12:25:00,19.95,19.95,19.86,19.93,41200.0,18.821,18.821,18.7361,18.8021,41200.0
2007-09-07 12:30:00,19.93,20.0,19.87,19.93,58000.0,18.8021,18.8682,18.7455,18.8021,58000.0
2007-09-07 12:35:00,19.95,19.98,19.94,19.94,11200.0,18.821,18.8493,18.8116,18.8116,11200.0
2007-09-07 12:40:00,19.94,19.94,19.85,19.86,20800.0,18.8116,18.8116,18.7267,18.7361,20800.0
2007-09-07 12:45:00,19.85,19.88,19.8,19.87,12200.0,18.7267,18.755,18.6795,18.7455,12200.0
2007-09-07 12:50:00,19.85,19.88,19.83,19.85,17000.0,18.7267,18.755,18.7078,18.7267,17000.0
2007-09-07 12:55:00,19.83,19.83,19.77,19.77,21600.0,18.7078,18.7078,18.6512,18.6512,21600.0
2007-09-07 13:00:00,19.78,19.82,19.76,19.81,10600.0,18.6606,18.6984,18.6418,18.6889,10600.0
2007-09-07 13:05:00,19.8,19.8,19.69,19.78,37800.0,18.6795,18.6795,18.5757,18.6606,37800.0
2007-09-07 13:10:00,19.78,19.78,19.71,19.72,21000.0,18.6606,18.6606,18.5946,18.604,21000.0
2007-09-07 13:15:00,19.73,19.75,19.67,19.68,16600.0,18.6134,18.6323,18.5568,18.5663,16600.0
2007-09-07 13:20:00,19.68,19.72,19.65,19.68,15200.0,18.5663,18.604,18.538,18.5663,15200.0
2007-09-07 13:25:00,19.68,19.7,19.65,19.66,8200.0,18.5663,18.5851,18.538,18.5474,8200.0
2007-09-07 13:30:00,19.67,19.75,19.66,19.67,16800.0,18.5568,18.6323,18.5474,18.5568,16800.0
2007-09-07 13:35:00,19.68,19.71,19.61,19.62,5400.0,18.5663,18.5946,18.5002,18.5097,5400.0
2007-09-07 13:40:00,19.61,19.64,19.61,19.61,5000.0,18.5002,18.5285,18.5002,18.5002,5000.0
2007-09-07 13:45:00,19.61,19.61,19.53,19.56,23200.0,18.5002,18.5002,18.4248,18.4531,23200.0
2007-09-07 13:50:00,19.56,19.61,19.56,19.6,7400.0,18.4531,18.5002,18.4531,18.4908,7400.0
2007-09-07 13:55:00,19.6,19.6,19.54,19.54,15800.0,18.4908,18.4908,18.4342,18.4342,15800.0
2007-09-07 14:00:00,19.54,19.56,19.52,19.53,15800.0,18.4342,18.4531,18.4153,18.4248,15800.0
2007-09-07 14:05:00,19.54,19.54,19.53,19.53,7000.0,18.4342,18.4342,18.4248,18.4248,7000.0
2007-09-07 14:10:00,19.54,19.63,19.54,19.63,12200.0,18.4342,18.5191,18.4342,18.5191,12200.0
2007-09-07 14:15:00,19.63,19.63,19.59,19.6,10200.0,18.5191,18.5191,18.4814,18.4908,10200.0
2007-09-07 14:20:00,19.6,19.65,19.6,19.63,13200.0,18.4908,18.538,18.4908,18.5191,13200.0
2007-09-07 14:25:00,19.62,19.64,19.59,19.61,29400.0,18.5097,18.5285,18.4814,18.5002,29400.0
2007-09-07 14:30:00,19.6,19.66,19.6,19.66,30000.0,18.4908,18.5474,18.4908,18.5474,30000.0
2007-09-07 14:35:00,19.64,19.68,19.6,19.66,27200.0,18.5285,18.5663,18.4908,18.5474,27200.0
2007-09-07 14:40:00,19.66,19.68,19.66,19.67,8400.0,18.5474,18.5663,18.5474,18.5568,8400.0
2007-09-07 14:45:00,19.67,19.68,19.59,19.59,14800.0,18.5568,18.5663,18.4814,18.4814,14800.0
2007-09-07 14:50:00,19.61,19.61,19.56,19.57,5800.0,18.5002,18.5002,18.4531,18.4625,5800.0
2007-09-07 14:55:00,19.59,19.6,19.56,19.56,6200.0,18.4814,18.4908,18.4531,18.4531,6200.0
2007-09-07 15:00:00,19.56,19.66,19.56,19.65,12800.0,18.4531,18.5474,18.4531,18.538,12800.0
2007-09-07 15:05:00,19.66,19.67,19.63,19.63,11200.0,18.5474,18.5568,18.5191,18.5191,11200.0
2007-09-07 15:10:00,19.63,19.65,19.62,19.64,7000.0,18.5191,18.538,18.5097,18.5285,7000.0
2007-09-07 15:15:00,19.65,19.67,19.64,19.66,9800.0,18.538,18.5568,18.5285,18.5474,9800.0
2007-09-07 15:20:00,19.65,19.66,19.61,19.61,11000.0,18.538,18.5474,18.5002,18.5002,11000.0
2007-09-07 15:25:00,19.6,19.62,19.59,19.61,9800.0,18.4908,18.5097,18.4814,18.5002,9800.0
2007-09-07 15:30:00,19.63,19.68,19.63,19.63,18400.0,18.5191,18.5663,18.5191,18.5191,18400.0
2007-09-07 15:35:00,19.64,19.65,19.61,19.62,10600.0,18.5285,18.538,18.5002,18.5097,10600.0
2007-09-07 15:40:00,19.62,19.66,19.61,19.65,20400.0,18.5097,18.5474,18.5002,18.538,20400.0
2007-09-07 15:45:00,19.64,19.71,19.64,19.7,15600.0,18.5285,18.5946,18.5285,18.5851,15600.0
2007-09-07 15:50:00,19.7,19.71,19.66,19.7,26600.0,18.5851,18.5946,18.5474,18.5851,26600.0
2007-09-07 15:55:00,19.71,19.73,19.67,19.68,40000.0,18.5946,18.6134,18.5568,18.5663,40000.0
2007-09-10 09:30:00,19.8,19.8,19.75,19.8,5400.0,18.6795,18.6795,18.6323,18.6795,5400.0
2007-09-10 09:35:00,19.78,19.79,19.76,19.77,3800.0,18.6606,18.6701,18.6418,18.6512,3800.0
2007-09-10 09:40:00,19.76,19.76,19.68,19.68,6400.0,18.6418,18.6418,18.5663,18.5663,6400.0
2007-09-10 09:45:00,19.67,19.72,19.67,19.72,7600.0,18.5568,18.604,18.5568,18.604,7600.0
2007-09-10 09:50:00,19.71,19.71,19.65,19.65,4200.0,18.5946,18.5946,18.538,18.538,4200.0
2007-09-10 09:55:00,19.64,19.65,19.64,19.64,1400.0,18.5285,18.538,18.5285,18.5285,1400.0
2007-09-10 10:00:00,19.64,19.65,19.59,19.61,6600.0,18.5285,18.538,18.4814,18.5002,6600.0
2007-09-10 10:05:00,19.6,19.62,19.59,19.62,5000.0,18.4908,18.5097,18.4814,18.5097,5000.0
2007-09-10 10:10:00,19.62,19.62,19.55,19.55,14200.0,18.5097,18.5097,18.4436,18.4436,14200.0
2007-09-10 10:15:00,19.52,19.54,19.52,19.53,5000.0,18.4153,18.4342,18.4153,18.4248,5000.0
2007-09-10 10:20:00,19.54,19.55,19.54,19.54,6400.0,18.4342,18.4436,18.4342,18.4342,6400.0
2007-09-10 10:25:00,19.54,19.54,19.47,19.48,10000.0,18.4342,18.4342,18.3682,18.3776,10000.0
2007-09-10 10:30:00,19.48,19.5,19.47,19.48,6000.0,18.3776,18.3965,18.3682,18.3776,6000.0
2007-09-10 10:35:00,19.49,19.5,19.42,19.42,12800.0,18.387,18.3965,18.321,18.321,12800.0
2007-09-10 10:40:00,19.43,19.44,19.36,19.36,20800.0,18.3304,18.3399,18.2644,18.2644,20800.0
2007-09-10 10:45:00,19.38,19.39,19.29,19.32,48000.0,18.2833,18.2927,18.1983,18.2267,48000.0
2007-09-10 10:50:00,19.3,19.36,19.3,19.35,13400.0,18.2078,18.2644,18.2078,18.255,13400.0
2007-09-10 10:55:00,19.35,19.38,19.35,19.37,11000.0,18.255,18.2833,18.255,18.2738,11000.0
2007-09-10 11:00:00,19.38,19.4,19.29,19.29,8600.0,18.2833,18.3021,18.1983,18.1983,8600.0
2007-09-10 11:05:00,19.32,19.36,19.32,19.36,1800.0,18.2267,18.2644,18.2267,18.2644,1800.0
2007-09-10 11:10:00,19.36,19.37,19.27,19.27,7800.0,18.2644,18.2738,18.1795,18.1795,7800.0
2007-09-10 11:15:00,19.25,19.29,19.23,19.23,4800.0,18.1606,18.1983,18.1417,18.1417,4800.0
2007-09-10 11:20:00,19.24,19.29,19.24,19.26,5800.0,18.1512,18.1983,18.1512,18.17,5800.0
2007-09-10 11:25:00,19.3,19.36,19.3,19.36,6200.0,18.2078,18.2644,18.2078,18.2644,6200.0
2007-09-10 11:30:00,19.36,19.36,19.34,19.34,3200.0,18.2644,18.2644,18.2455,18.2455,3200.0
2007-09-10 11:35:00,19.33,19.33,19.29,19.32,10200.0,18.2361,18.2361,18.1983,18.2267,10200.0
2007-09-10 11:40:00,19.32,19.35,19.32,19.34,7800.0,18.2267,18.255,18.2267,18.2455,7800.0
2007-09-10 11:45:00,19.34,19.36,19.33,19.36,3200.0,18.2455,18.2644,18.2361,18.2644,3200.0
2007-09-10 11:50:00,19.36,19.37,19.35,19.35,3400.0,18.2644,18.2738,18.255,18.255,3400.0
2007-09-10 11:55:00,19.36,19.37,19.34,19.34,3000.0,18.2644,18.2738,18.2455,18.2455,3000.0
2007-09-10 12:00:00,19.36,19.36,19.35,19.35,6400.0,18.2644,18.2644,18.255,18.255,6400.0
2007-09-10 12:05:00,19.35,19.36,19.35,19.35,4400.0,18.255,18.2644,18.255,18.255,4400.0
2007-09-10 12:10:00,19.35,19.36,19.34,19.34,2600.0,18.255,18.2644,18.2455,18.2455,2600.0
2007-09-10 12:15:00,19.34,19.35,19.34,19.35,2400.0,18.2455,18.255,18.2455,18.255,2400.0
2007-09-10 12:20:00,19.36,19.36,19.35,19.35,17000.0,18.2644,18.2644,18.255,18.255,17000.0
2007-09-10 12:25:00,19.35,19.35,19.35,19.35,8000.0,18.255,18.255,18.255,18.255,8000.0
2007-09-10 12:30:00,19.35,19.36,19.34,19.34,5800.0,18.255,18.2644,18.2455,18.2455,5800.0
2007-09-10 12:35:00,19.36,19.36,19.33,19.33,4600.0,18.2644,18.2644,18.2361,18.2361,4600.0
2007-09-10 12:40:00,19.34,19.34,19.33,19.33,5800.0,18.2455,18.2455,18.2361,18.2361,5800.0
2007-09-10 12:45:00,19.33,19.34,19.32,19.33,11000.0,18.2361,18.2455,18.2267,18.2361,11000.0
2007-09-10 12:50:00,19.33,19.35,19.33,19.35,3800.0,18.2361,18.255,18.2361,18.255,3800.0
2007-09-10 12:55:00,19.37,19.37,19.36,19.36,1600.0,18.2738,18.2738,18.2644,18.2644,1600.0
2007-09-10 13:00:00,19.36,19.36,19.35,19.35,3600.0,18.2644,18.2644,18.255,18.255,3600.0
2007-09-10 13:05:00,19.35,19.36,19.35,19.36,8000.0,18.255,18.2644,18.255,18.2644,8000.0
2007-09-10 13:10:00,19.35,19.35,19.35,19.35,1800.0,18.255,18.255,18.255,18.255,1800.0
2007-09-10 13:15:00,19.35,19.41,19.35,19.39,10400.0,18.255,18.3116,18.255,18.2927,10400.0
2007-09-10 13:20:00,19.39,19.41,19.37,19.4,11600.0,18.2927,18.3116,18.2738,18.3021,11600.0
2007-09-10 13:25:00,19.39,19.39,19.37,19.39,3200.0,18.2927,18.2927,18.2738,18.2927,3200.0
2007-09-10 13:30:00,19.39,19.43,19.39,19.43,14200.0,18.2927,18.3304,18.2927,18.3304,14200.0
2007-09-10 13:35:00,19.43,19.43,19.43,19.43,10800.0,18.3304,18.3304,18.3304,18.3304,10800.0
2007-09-10 13:40:00,19.43,19.43,19.4,19.4,7000.0,18.3304,18.3304,18.3021,18.3021,7000.0
2007-09-10 13:45:00,19.39,19.41,19.38,19.38,6000.0,18.2927,18.3116,18.2833,18.2833,6000.0
2007-09-10 13:50:00,19.4,19.4,19.37,19.38,4400.0,18.3021,18.3021,18.2738,18.2833,4400.0
2007-09-10 13:55:00,19.37,19.37,19.36,19.36,4200.0,18.2738,18.2738,18.2644,18.2644,4200.0
2007-09-10 14:00:00,19.36,19.36,19.35,19.35,6000.0,18.2644,18.2644,18.255,18.255,6000.0
2007-09-10 14:05:00,19.35,19.35,19.32,19.32,11000.0,18.255,18.255,18.2267,18.2267,11000.0
2007-09-10 14:10:00,19.32,19.37,19.32,19.37,4400.0,18.2267,18.2738,18.2267,18.2738,4400.0
2007-09-10 14:15:00,19.38,19.38,19.37,19.38,2600.0,18.2833,18.2833,18.2738,18.2833,2600.0
2007-09-10 14:20:00,19.39,19.43,19.39,19.42,4200.0,18.2927,18.3304,18.2927,18.321,4200.0
2007-09-10 14:25:00,19.42,19.46,19.42,19.46,10800.0,18.321,18.3587,18.321,18.3587,10800.0
2007-09-10 14:30:00,19.46,19.5,19.45,19.5,6800.0,18.3587,18.3965,18.3493,18.3965,6800.0
2007-09-10 14:35:00,19.52,19.52,19.5,19.5,14400.0,18.4153,18.4153,18.3965,18.3965,14400.0
2007-09-10 14:40:00,19.5,19.5,19.46,19.48,6000.0,18.3965,18.3965,18.3587,18.3776,6000.0
2007-09-10 14:45:00,19.47,19.55,19.47,19.51,13200.0,18.3682,18.4436,18.3682,18.4059,13200.0
2007-09-10 14:50:00,19.51,19.52,19.47,19.48,5000.0,18.4059,18.4153,18.3682,18.3776,5000.0
2007-09-10 14:55:00,19.48,19.48,19.46,19.46,3200.0,18.3776,18.3776,18.3587,18.3587,3200.0
2007-09-10 15:00:00,19.46,19.47,19.45,19.45,7800.0,18.3587,18.3682,18.3493,18.3493,7800.0
2007-09-10 15:05:00,19.45,19.55,19.44,19.54,13000.0,18.3493,18.4436,18.3399,18.4342,13000.0
2007-09-10 15:10:00,19.54,19.56,19.5,19.53,15800.0,18.4342,18.4531,18.3965,18.4248,15800.0
2007-09-10 15:15:00,19.51,19.57,19.51,19.53,6800.0,18.4059,18.4625,18.4059,18.4248,6800.0
2007-09-10 15:20:00,19.53,19.58,19.53,19.55,8000.0,18.4248,18.4719,18.4248,18.4436,8000.0
2007-09-10 15:25:00,19.55,19.56,19.52,19.52,11000.0,18.4436,18.4531,18.4153,18.4153,11000.0
2007-09-10 15:30:00,19.51,19.52,19.5,19.5,20400.0,18.4059,18.4153,18.3965,18.3965,20400.0
2007-09-10 15:35:00,19.51,19.53,19.5,19.53,3200.0,18.4059,18.4248,18.3965,18.4248,3200.0
2007-09-10 15:40:00,19.53,19.53,19.5,19.5,14400.0,18.4248,18.4248,18.3965,18.3965,14400.0
2007-09-10 15:45:00,19.49,19.5,19.46,19.48,12200.0,18.387,18.3965,18.3587,18.3776,12200.0
2007-09-10 15:50:00,19.48,19.48,19.42,19.42,27200.0,18.3776,18.3776,18.321,18.321,27200.0
2007-09-10 15:55:00,19.42,19.43,19.38,19.38,24000.0,18.321,18.3304,18.2833,18.2833,24000.0
2007-09-11 09:30:00,19.47,19.61,19.46,19.61,7000.0,18.3682,18.5002,18.3587,18.5002,7000.0
2007-09-11 09:35:00,19.61,19.66,19.61,19.64,10400.0,18.5002,18.5474,18.5002,18.5285,10400.0
2007-09-11 09:40:00,19.66,19.71,19.63,19.71,8400.0,18.5474,18.5946,18.5191,18.5946,8400.0
2007-09-11 09:45:00,19.72,19.75,19.63,19.68,31800.0,18.604,18.6323,18.5191,18.5663,31800.0
2007-09-11 09:50:00,19.68,19.7,19.65,19.65,9200.0,18.5663,18.5851,18.538,18.538,9200.0
2007-09-11 09:55:00,19.64,19.7,19.64,19.7,6000.0,18.5285,18.5851,18.5285,18.5851,6000.0
2007-09-11 10:00:00,19.7,19.7,19.63,19.65,23400.0,18.5851,18.5851,18.5191,18.538,23400.0
2007-09-11 10:05:00,19.66,19.68,19.65,19.66,10400.0,18.5474,18.5663,18.538,18.5474,10400.0
2007-09-11 10:10:00,19.67,19.67,19.64,19.65,6200.0,18.5568,18.5568,18.5285,18.538,6200.0
2007-09-11 10:15:00,19.67,19.68,19.65,19.65,12600.0,18.5568,18.5663,18.538,18.538,12600.0
2007-09-11 10:20:00,19.65,19.67,19.65,19.67,2200.0,18.538,18.5568,18.538,18.5568,2200.0
2007-09-11 10:25:00,19.66,19.68,19.65,19.68,6400.0,18.5474,18.5663,18.538,18.5663,6400.0
2007-09-11 10:30:00,19.68,19.68,19.64,19.64,11600.0,18.5663,18.5663,18.5285,18.5285,11600.0
2007-09-11 10:35:00,19.65,19.65,19.64,19.64,5000.0,18.538,18.538,18.5285,18.5285,5000.0
2007-09-11 10:40:00,19.65,19.66,19.64,19.65,7000.0,18.538,18.5474,18.5285,18.538,7000.0
2007-09-11 10:45:00,19.64,19.64,19.62,19.63,11600.0,18.5285,18.5285,18.5097,18.5191,11600.0
2007-09-11 10:50:00,19.63,19.63,19.61,19.63,6200.0,18.5191,18.5191,18.5002,18.5191,6200.0
2007-09-11 10:55:00,19.61,19.61,19.61,19.61,200.0,18.5002,18.5002,18.5002,18.5002,200.0
2007-09-11 11:00:00,19.62,19.62,19.61,19.62,3000.0,18.5097,18.5097,18.5002,18.5097,3000.0
2007-09-11 11:05:00,19.61,19.62,19.56,19.59,5000.0,18.5002,18.5097,18.4531,18.4814,5000.0
2007-09-11 11:10:00,19.55,19.58,19.54,19.57,2600.0,18.4436,18.4719,18.4342,18.4625,2600.0
2007-09-11 11:15:00,19.58,19.63,19.57,19.63,13200.0,18.4719,18.5191,18.4625,18.5191,13200.0
2007-09-11 11:20:00,19.63,19.65,19.63,19.63,6600.0,18.5191,18.538,18.5191,18.5191,6600.0
2007-09-11 11:25:00,19.65,19.65,19.6,19.6,4200.0,18.538,18.538,18.4908,18.4908,4200.0
2007-09-11 11:30:00,19.63,19.63,19.6,19.6,7000.0,18.5191,18.5191,18.4908,18.4908,7000.0
2007-09-11 11:35:00,19.61,19.61,19.56,19.56,5000.0,18.5002,18.5002,18.4531,18.4531,5000.0
2007-09-11 11:40:00,19.56,19.58,19.55,19.56,7200.0,18.4531,18.4719,18.4436,18.4531,7200.0
2007-09-11 11:45:00,19.56,19.61,19.56,19.61,6200.0,18.4531,18.5002,18.4531,18.5002,6200.0
2007-09-11 11:50:00,19.62,19.66,19.62,19.66,11600.0,18.5097,18.5474,18.5097,18.5474,11600.0
2007-09-11 11:55:00,19.66,19.66,19.61,19.61,6400.0,18.5474,18.5474,18.5002,18.5002,6400.0
2007-09-11 12:00:00,19.63,19.63,19.58,19.58,16600.0,18.5191,18.5191,18.4719,18.4719,16600.0
2007-09-11 12:05:00,19.59,19.59,19.57,19.58,2000.0,18.4814,18.4814,18.4625,18.4719,2000.0
2007-09-11 12:10:00,19.58,19.59,19.58,19.59,2400.0,18.4719,18.4814,18.4719,18.4814,2400.0
2007-09-11 12:15:00,19.59,19.6,19.58,19.59,3000.0,18.4814,18.4908,18.4719,18.4814,3000.0
2007-09-11 12:20:00,19.59,19.6,19.59,19.59,5000.0,18.4814,18.4908,18.4814,18.4814,5000.0
2007-09-11 12:25:00,19.59,19.59,19.58,19.58,3800.0,18.4814,18.4814,18.4719,18.4719,3800.0
2007-09-11 12:30:00,19.58,19.58,19.56,19.57,4800.0,18.4719,18.4719,18.4531,18.4625,4800.0
2007-09-11 12:35:00,19.57,19.59,19.56,19.58,4600.0,18.4625,18.4814,18.4531,18.4719,4600.0
2007-09-11 12:40:00,19.58,19.61,19.58,19.61,3000.0,18.4719,18.5002,18.4719,18.5002,3000.0
2007-09-11 12:45:00,19.61,19.61,19.6,19.61,2200.0,18.5002,18.5002,18.4908,18.5002,2200.0
2007-09-11 12:50:00,19.61,19.61,19.61,19.61,3200.0,18.5002,18.5002,18.5002,18.5002,3200.0
2007-09-11 12:55:00,19.62,19.64,19.61,19.63,3600.0,18.5097,18.5285,18.5002,18.5191,3600.0
2007-09-11 13:00:00,19.63,19.63,19.62,19.63,3600.0,18.5191,18.5191,18.5097,18.5191,3600.0
2007-09-11 13:05:00,19.63,19.64,19.63,19.64,2000.0,18.5191,18.5285,18.5191,18.5285,2000.0
2007-09-11 13:10:00,19.65,19.66,19.64,19.66,5000.0,18.538,18.5474,18.5285,18.5474,5000.0
2007-09-11 13:15:00,19.64,19.65,19.63,19.64,2800.0,18.5285,18.538,18.5191,18.5285,2800.0
2007-09-11 13:20:00,19.64,19.65,19.63,19.65,2200.0,18.5285,18.538,18.5191,18.538,2200.0
2007-09-11 13:25:00,19.65,19.7,19.64,19.7,4200.0,18.538,18.5851,18.5285,18.5851,4200.0
2007-09-11 13:30:00,19.7,19.72,19.7,19.71,5400.0,18.5851,18.604,18.5851,18.5946,5400.0
2007-09-11 13:35:00,19.72,19.73,19.7,19.71,5000.0,18.604,18.6134,18.5851,18.5946,5000.0
2007-09-11 13:40:00,19.71,19.71,19.68,19.68,7600.0,18.5946,18.5946,18.5663,18.5663,7600.0
2007-09-11 13:45:00,19.68,19.72,19.67,19.72,3800.0,18.5663,18.604,18.5568,18.604,3800.0
2007-09-11 13:50:00,19.72,19.72,19.7,19.7,6200.0,18.604,18.604,18.5851,18.5851,6200.0
2007-09-11 13:55:00,19.71,19.71,19.67,19.68,4800.0,18.5946,18.5946,18.5568,18.5663,4800.0
2007-09-11 14:00:00,19.68,19.73,19.68,19.72,5600.0,18.5663,18.6134,18.5663,18.604,5600.0
2007-09-11 14:05:00,19.73,19.74,19.71,19.71,7200.0,18.6134,18.6229,18.5946,18.5946,7200.0
2007-09-11 14:10:00,19.71,19.72,19.7,19.71,10400.0,18.5946,18.604,18.5851,18.5946,10400.0
2007-09-11 14:15:00,19.72,19.74,19.72,19.73,3600.0,18.604,18.6229,18.604,18.6134,3600.0
2007-09-11 14:20:00,19.73,19.73,19.72,19.72,6600.0,18.6134,18.6134,18.604,18.604,6600.0
2007-09-11 14:25:00,19.71,19.71,19.7,19.71,5200.0,18.5946,18.5946,18.5851,18.5946,5200.0
2007-09-11 14:30:00,19.71,19.72,19.7,19.7,3000.0,18.5946,18.604,18.5851,18.5851,3000.0
2007-09-11 14:35:00,19.7,19.7,19.67,19.68,5600.0,18.5851,18.5851,18.5568,18.5663,5600.0
2007-09-11 14:40:00,19.68,19.68,19.64,19.65,13600.0,18.5663,18.5663,18.5285,18.538,13600.0
2007-09-11 14:45:00,19.65,19.65,19.63,19.63,7000.0,18.538,18.538,18.5191,18.5191,7000.0
2007-09-11 14:50:00,19.64,19.64,19.63,19.63,8200.0,18.5285,18.5285,18.5191,18.5191,8200.0
2007-09-11 14:55:00,19.63,19.66,19.61,19.64,7800.0,18.5191,18.5474,18.5002,18.5285,7800.0
2007-09-11 15:00:00,19.64,19.65,19.61,19.62,11800.0,18.5285,18.538,18.5002,18.5097,11800.0
2007-09-11 15:05:00,19.62,19.63,19.62,19.63,7000.0,18.5097,18.5191,18.5097,18.5191,7000.0
2007-09-11 15:10:00,19.63,19.69,19.63,19.69,27400.0,18.5191,18.5757,18.5191,18.5757,27400.0
2007-09-11 15:15:00,19.69,19.75,19.68,19.74,46200.0,18.5757,18.6323,18.5663,18.6229,46200.0
2007-09-11 15:20:00,19.75,19.75,19.7,19.7,17200.0,18.6323,18.6323,18.5851,18.5851,17200.0
2007-09-11 15:25:00,19.7,19.71,19.68,19.7,5800.0,18.5851,18.5946,18.5663,18.5851,5800.0
2007-09-11 15:30:00,19.69,19.71,19.68,19.71,39800.0,18.5757,18.5946,18.5663,18.5946,39800.0
2007-09-11 15:35:00,19.7,19.71,19.61,19.65,22800.0,18.5851,18.5946,18.5002,18.538,22800.0
2007-09-11 15:40:00,19.65,19.66,19.61,19.63,11600.0,18.538,18.5474,18.5002,18.5191,11600.0
2007-09-11 15:45:00,19.63,19.66,19.62,19.66,7800.0,18.5191,18.5474,18.5097,18.5474,7800.0
2007-09-11 15:50:00,19.66,19.7,19.64,19.7,12000.0,18.5474,18.5851,18.5285,18.5851,12000.0
2007-09-11 15:55:00,19.7,19.75,19.67,19.74,19000.0,18.5851,18.6323,18.5568,18.6229,19000.0
2007-09-12 09:30:00,19.61,19.65,19.51,19.65,32200.0,18.5002,18.538,18.4059,18.538,32200.0
2007-09-12 09:35:00,19.65,19.68,19.57,19.59,19400.0,18.538,18.5663,18.4625,18.4814,19400.0
2007-09-12 09:40:00,19.59,19.6,19.58,19.58,8400.0,18.4814,18.4908,18.4719,18.4719,8400.0
2007-09-12 09:45:00,19.58,19.66,19.56,19.63,17400.0,18.4719,18.5474,18.4531,18.5191,17400.0
2007-09-12 09:50:00,19.63,19.68,19.63,19.64,11000.0,18.5191,18.5663,18.5191,18.5285,11000.0
2007-09-12 09:55:00,19.65,19.67,19.62,19.65,11000.0,18.538,18.5568,18.5097,18.538,11000.0
2007-09-12 10:00:00,19.65,19.67,19.61,19.64,9600.0,18.538,18.5568,18.5002,18.5285,9600.0
2007-09-12 10:05:00,19.64,19.66,19.64,19.66,6400.0,18.5285,18.5474,18.5285,18.5474,6400.0
2007-09-12 10:10:00,19.68,19.68,19.64,19.64,7000.0,18.5663,18.5663,18.5285,18.5285,7000.0
2007-09-12 10:15:00,19.64,19.65,19.61,19.62,7400.0,18.5285,18.538,18.5002,18.5097,7400.0
2007-09-12 10:20:00,19.61,19.69,19.61,19.68,5800.0,18.5002,18.5757,18.5002,18.5663,5800.0
2007-09-12 10:25:00,19.69,19.7,19.69,19.7,3200.0,18.5757,18.5851,18.5757,18.5851,3200.0
2007-09-12 10:30:00,19.7,19.72,19.7,19.71,10000.0,18.5851,18.604,18.5851,18.5946,10000.0
2007-09-12 10:35:00,19.71,19.73,19.71,19.73,10000.0,18.5946,18.6134,18.5946,18.6134,10000.0
2007-09-12 10:40:00,19.72,19.73,19.7,19.72,11400.0,18.604,18.6134,18.5851,18.604,11400.0
2007-09-12 10:45:00,19.72,19.72,19.71,19.71,3000.0,18.604,18.604,18.5946,18.5946,3000.0
2007-09-12 10:50:00,19.71,19.72,19.7,19.71,4800.0,18.5946,18.604,18.5851,18.5946,4800.0
2007-09-12 10:55:00,19.72,19.73,19.7,19.73,6000.0,18.604,18.6134,18.5851,18.6134,6000.0
2007-09-12 11:00:00,19.71,19.72,19.71,19.72,5400.0,18.5946,18.604,18.5946,18.604,5400.0
2007-09-12 11:05:00,19.72,19.81,19.72,19.81,15600.0,18.604,18.6889,18.604,18.6889,15600.0
2007-09-12 11:10:00,19.81,19.82,19.79,19.79,3200.0,18.6889,18.6984,18.6701,18.6701,3200.0
2007-09-12 11:15:00,19.8,19.86,19.79,19.85,10000.0,18.6795,18.7361,18.6701,18.7267,10000.0
2007-09-12 11:20:00,19.85,19.87,19.85,19.85,2800.0,18.7267,18.7455,18.7267,18.7267,2800.0
2007-09-12 11:25:00,19.85,19.86,19.83,19.83,5200.0,18.7267,18.7361,18.7078,18.7078,5200.0
2007-09-12 11:30:00,19.83,19.85,19.83,19.84,4400.0,18.7078,18.7267,18.7078,18.7172,4400.0
2007-09-12 11:35:00,19.85,19.85,19.83,19.83,9000.0,18.7267,18.7267,18.7078,18.7078,9000.0
2007-09-12 11:40:00,19.84,19.86,19.83,19.83,9800.0,18.7172,18.7361,18.7078,18.7078,9800.0
2007-09-12 11:45:00,19.85,19.85,19.85,19.85,3200.0,18.7267,18.7267,18.7267,18.7267,3200.0
2007-09-12 11:50:00,19.87,19.87,19.86,19.87,2800.0,18.7455,18.7455,18.7361,18.7455,2800.0
2007-09-12 11:55:00,19.87,19.89,19.86,19.89,5400.0,18.7455,18.7644,18.7361,18.7644,5400.0
2007-09-12 12:00:00,19.88,19.89,19.87,19.88,4200.0,18.755,18.7644,18.7455,18.755,4200.0
2007-09-12 12:05:00,19.88,19.88,19.86,19.86,3800.0,18.755,18.755,18.7361,18.7361,3800.0
2007-09-12 12:10:00,19.87,19.88,19.87,19.88,2400.0,18.7455,18.755,18.7455,18.755,2400.0
2007-09-12 12:15:00,19.88,19.9,19.88,19.88,6400.0,18.755,18.7738,18.755,18.755,6400.0
2007-09-12 12:20:00,19.88,19.88,19.84,19.84,13800.0,18.755,18.755,18.7172,18.7172,13800.0
2007-09-12 12:25:00,19.84,19.85,19.83,19.83,6000.0,18.7172,18.7267,18.7078,18.7078,6000.0
2007-09-12 12:30:00,19.83,19.84,19.83,19.83,6200.0,18.7078,18.7172,18.7078,18.7078,6200.0
2007-09-12 12:35:00,19.84,19.84,19.83,19.83,5200.0,18.7172,18.7172,18.7078,18.7078,5200.0
2007-09-12 12:40:00,19.83,19.85,19.83,19.85,9600.0,18.7078,18.7267,18.7078,18.7267,9600.0
2007-09-12 12:45:00,19.85,19.86,19.85,19.86,1800.0,18.7267,18.7361,18.7267,18.7361,1800.0
2007-09-12 12:50:00,19.85,19.85,19.83,19.83,5400.0,18.7267,18.7267,18.7078,18.7078,5400.0
2007-09-12 12:55:00,19.85,19.85,19.85,19.85,6400.0,18.7267,18.7267,18.7267,18.7267,6400.0
2007-09-12 13:00:00,19.86,19.88,19.86,19.86,3600.0,18.7361,18.755,18.7361,18.7361,3600.0
2007-09-12 13:05:00,19.86,19.87,19.85,19.86,9800.0,18.7361,18.7455,18.7267,18.7361,9800.0
2007-09-12 13:10:00,19.85,19.88,19.85,19.88,7600.0,18.7267,18.755,18.7267,18.755,7600.0
2007-09-12 13:15:00,19.88,19.89,19.88,19.89,5800.0,18.755,18.7644,18.755,18.7644,5800.0
2007-09-12 13:20:00,19.89,19.91,19.89,19.91,13000.0,18.7644,18.7833,18.7644,18.7833,13000.0
2007-09-12 13:25:00,19.92,19.95,19.92,19.93,12400.0,18.7927,18.821,18.7927,18.8021,12400.0
2007-09-12 13:30:00,19.94,19.94,19.91,19.92,4800.0,18.8116,18.8116,18.7833,18.7927,4800.0
2007-09-12 13:35:00,19.92,19.94,19.92,19.93,5200.0,18.7927,18.8116,18.7927,18.8021,5200.0
2007-09-12 13:40:00,19.94,19.97,19.94,19.97,12000.0,18.8116,18.8399,18.8116,18.8399,12000.0
2007-09-12 13:45:00,19.97,19.99,19.97,19.98,8800.0,18.8399,18.8587,18.8399,18.8493,8800.0
2007-09-12 13:50:00,19.98,20.0,19.98,19.99,18000.0,18.8493,18.8682,18.8493,18.8587,18000.0
2007-09-12 13:55:00,19.99,20.0,19.99,19.99,13000.0,18.8587,18.8682,18.8587,18.8587,13000.0
2007-09-12 14:00:00,19.99,20.0,19.99,20.0,4800.0,18.8587,18.8682,18.8587,18.8682,4800.0
2007-09-12 14:05:00,19.99,20.04,19.98,20.04,36000.0,18.8587,18.9059,18.8493,18.9059,36000.0
2007-09-12 14:10:00,20.05,20.08,20.05,20.05,12800.0,18.9153,18.9436,18.9153,18.9153,12800.0
2007-09-12 14:15:00,20.03,20.04,20.02,20.02,7200.0,18.8965,18.9059,18.887,18.887,7200.0
2007-09-12 14:20:00,20.02,20.03,20.0,20.0,5400.0,18.887,18.8965,18.8682,18.8682,5400.0
2007-09-12 14:25:00,20.0,20.0,19.99,19.99,8400.0,18.8682,18.8682,18.8587,18.8587,8400.0
2007-09-12 14:30:00,19.99,20.0,19.96,19.98,11600.0,18.8587,18.8682,18.8304,18.8493,11600.0
2007-09-12 14:35:00,19.99,20.02,19.99,20.0,17200.0,18.8587,18.887,18.8587,18.8682,17200.0
2007-09-12 14:40:00,20.0,20.04,20.0,20.03,25200.0,18.8682,18.9059,18.8682,18.8965,25200.0
2007-09-12 14:45:00,20.03,20.05,20.01,20.04,11200.0,18.8965,18.9153,18.8776,18.9059,11200.0
2007-09-12 14:50:00,20.04,20.04,20.03,20.04,5000.0,18.9059,18.9059,18.8965,18.9059,5000.0
2007-09-12 14:55:00,20.03,20.07,20.03,20.07,13800.0,18.8965,18.9342,18.8965,18.9342,13800.0
2007-09-12 15:00:00,20.08,20.09,20.06,20.08,15000.0,18.9436,18.9531,18.9248,18.9436,15000.0
2007-09-12 15:05:00,20.08,20.13,20.08,20.1,40000.0,18.9436,18.9908,18.9436,18.9625,40000.0
2007-09-12 15:10:00,20.1,20.14,20.1,20.13,13200.0,18.9625,19.0002,18.9625,18.9908,13200.0
2007-09-12 15:15:00,20.14,20.16,20.11,20.16,18000.0,19.0002,19.0191,18.9719,19.0191,18000.0
2007-09-12 15:20:00,20.16,20.18,20.13,20.17,23400.0,19.0191,19.038,18.9908,19.0285,23400.0
2007-09-12 15:25:00,20.16,20.19,20.09,20.11,18600.0,19.0191,19.0474,18.9531,18.9719,18600.0
2007-09-12 15:30:00,20.11,20.11,20.06,20.07,35600.0,18.9719,18.9719,18.9248,18.9342,35600.0
2007-09-12 15:35:00,20.06,20.08,20.03,20.06,36000.0,18.9248,18.9436,18.8965,18.9248,36000.0
2007-09-12 15:40:00,20.08,20.09,20.04,20.07,21800.0,18.9436,18.9531,18.9059,18.9342,21800.0
2007-09-12 15:45:00,20.06,20.07,20.04,20.05,13600.0,18.9248,18.9342,18.9059,18.9153,13600.0
2007-09-12 15:50:00,20.05,20.08,20.03,20.03,62200.0,18.9153,18.9436,18.8965,18.8965,62200.0
2007-09-12 15:55:00,20.03,20.08,20.0,20.03,26200.0,18.8965,18.9436,18.8682,18.8965,26200.0
2007-09-13 09:30:00,20.13,20.2,20.07,20.16,6800.0,18.9908,19.0569,18.9342,19.0191,6800.0
2007-09-13 09:35:00,20.13,20.17,20.03,20.03,8800.0,18.9908,19.0285,18.8965,18.8965,8800.0
2007-09-13 09:40:00,20.03,20.03,20.01,20.01,7600.0,18.8965,18.8965,18.8776,18.8776,7600.0
2007-09-13 09:45:00,20.01,20.01,19.96,19.97,7200.0,18.8776,18.8776,18.8304,18.8399,7200.0
2007-09-13 09:50:00,19.97,20.08,19.96,20.03,12200.0,18.8399,18.9436,18.8304,18.8965,12200.0
2007-09-13 09:55:00,20.07,20.07,20.03,20.06,9600.0,18.9342,18.9342,18.8965,18.9248,9600.0
2007-09-13 10:00:00,20.04,20.07,20.02,20.02,9600.0,18.9059,18.9342,18.887,18.887,9600.0
2007-09-13 10:05:00,20.02,20.05,20.0,20.01,5600.0,18.887,18.9153,18.8682,18.8776,5600.0
2007-09-13 10:10:00,20.0,20.02,19.99,19.99,7000.0,18.8682,18.887,18.8587,18.8587,7000.0
2007-09-13 10:15:00,20.0,20.02,19.99,20.02,9800.0,18.8682,18.887,18.8587,18.887,9800.0
2007-09-13 10:20:00,20.0,20.04,20.0,20.04,4600.0,18.8682,18.9059,18.8682,18.9059,4600.0
2007-09-13 10:25:00,20.05,20.06,20.03,20.03,1600.0,18.9153,18.9248,18.8965,18.8965,1600.0
2007-09-13 10:30:00,20.03,20.04,20.01,20.04,7000.0,18.8965,18.9059,18.8776,18.9059,7000.0
2007-09-13 10:35:00,20.06,20.1,20.06,20.1,6000.0,18.9248,18.9625,18.9248,18.9625,6000.0
2007-09-13 10:40:00,20.09,20.1,20.09,20.1,1800.0,18.9531,18.9625,18.9531,18.9625,1800.0
2007-09-13 10:45:00,20.1,20.1,20.07,20.09,5200.0,18.9625,18.9625,18.9342,18.9531,5200.0
2007-09-13 10:50:00,20.09,20.09,20.08,20.08,3400.0,18.9531,18.9531,18.9436,18.9436,3400.0
2007-09-13 10:55:00,20.09,20.1,20.09,20.09,5400.0,18.9531,18.9625,18.9531,18.9531,5400.0
2007-09-13 11:00:00,20.1,20.1,20.08,20.08,9200.0,18.9625,18.9625,18.9436,18.9436,9200.0
2007-09-13 11:05:00,20.08,20.08,20.04,20.05,5400.0,18.9436,18.9436,18.9059,18.9153,5400.0
2007-09-13 11:10:00,20.05,20.07,20.04,20.07,5000.0,18.9153,18.9342,18.9059,18.9342,5000.0
2007-09-13 11:15:00,20.06,20.1,20.06,20.09,3400.0,18.9248,18.9625,18.9248,18.9531,3400.0
2007-09-13 11:20:00,20.09,20.09,20.07,20.08,6600.0,18.9531,18.9531,18.9342,18.9436,6600.0
2007-09-13 11:25:00,20.07,20.08,20.07,20.08,3600.0,18.9342,18.9436,18.9342,18.9436,3600.0
2007-09-13 11:30:00,20.07,20.08,20.07,20.07,3200.0,18.9342,18.9436,18.9342,18.9342,3200.0
2007-09-13 11:35:00,20.07,20.07,20.05,20.05,6600.0,18.9342,18.9342,18.9153,18.9153,6600.0
2007-09-13 11:40:00,20.05,20.05,20.04,20.04,1600.0,18.9153,18.9153,18.9059,18.9059,1600.0
2007-09-13 11:45:00,20.03,20.03,20.02,20.02,6200.0,18.8965,18.8965,18.887,18.887,6200.0
2007-09-13 11:50:00,20.01,20.02,20.0,20.0,4400.0,18.8776,18.887,18.8682,18.8682,4400.0
2007-09-13 11:55:00,20.0,20.0,20.0,20.0,8000.0,18.8682,18.8682,18.8682,18.8682,8000.0
2007-09-13 12:00:00,20.0,20.03,20.0,20.01,11800.0,18.8682,18.8965,18.8682,18.8776,11800.0
2007-09-13 12:05:00,20.02,20.02,19.99,19.99,2600.0,18.887,18.887,18.8587,18.8587,2600.0
2007-09-13 12:10:00,20.0,20.0,19.96,19.96,10400.0,18.8682,18.8682,18.8304,18.8304,10400.0
2007-09-13 12:15:00,19.96,19.96,19.95,19.95,9600.0,18.8304,18.8304,18.821,18.821,9600.0
2007-09-13 12:20:00,19.96,20.03,19.96,20.03,9000.0,18.8304,18.8965,18.8304,18.8965,9000.0
2007-09-13 12:25:00,20.03,20.03,20.02,20.02,5000.0,18.8965,18.8965,18.887,18.887,5000.0
2007-09-13 12:30:00,20.02,20.02,20.02,20.02,4000.0,18.887,18.887,18.887,18.887,4000.0
2007-09-13 12:35:00,20.02,20.03,20.02,20.03,2200.0,18.887,18.8965,18.887,18.8965,2200.0
2007-09-13 12:40:00,20.03,20.03,20.02,20.03,1200.0,18.8965,18.8965,18.887,18.8965,1200.0
2007-09-13 12:45:00,20.03,20.03,20.0,20.02,4600.0,18.8965,18.8965,18.8682,18.887,4600.0
2007-09-13 12:50:00,20.0,20.01,20.0,20.0,4000.0,18.8682,18.8776,18.8682,18.8682,4000.0
2007-09-13 12:55:00,20.0,20.0,20.0,20.0,2200.0,18.8682,18.8682,18.8682,18.8682,2200.0
2007-09-13 13:00:00,20.0,20.04,20.0,20.04,6800.0,18.8682,18.9059,18.8682,18.9059,6800.0
2007-09-13 13:05:00,20.05,20.05,20.04,20.05,3200.0,18.9153,18.9153,18.9059,18.9153,3200.0
2007-09-13 13:10:00,20.03,20.04,20.03,20.04,1000.0,18.8965,18.9059,18.8965,18.9059,1000.0
2007-09-13 13:15:00,20.03,20.04,20.02,20.04,8400.0,18.8965,18.9059,18.887,18.9059,8400.0
2007-09-13 13:20:00,20.04,20.1,20.04,20.1,7000.0,18.9059,18.9625,18.9059,18.9625,7000.0
2007-09-13 13:25:00,20.1,20.11,20.1,20.1,3600.0,18.9625,18.9719,18.9625,18.9625,3600.0
2007-09-13 13:30:00,20.1,20.11,20.1,20.11,4400.0,18.9625,18.9719,18.9625,18.9719,4400.0
2007-09-13 13:35:00,20.11,20.11,20.09,20.1,7600.0,18.9719,18.9719,18.9531,18.9625,7600.0
2007-09-13 13:40:00,20.1,20.1,20.1,20.1,2200.0,18.9625,18.9625,18.9625,18.9625,2200.0
2007-09-13 13:45:00,20.1,20.13,20.1,20.11,9800.0,18.9625,18.9908,18.9625,18.9719,9800.0
2007-09-13 13:50:00,20.11,20.14,20.11,20.12,8600.0,18.9719,19.0002,18.9719,18.9814,8600.0
2007-09-13 13:55:00,20.12,20.12,20.05,20.06,6400.0,18.9814,18.9814,18.9153,18.9248,6400.0
2007-09-13 14:00:00,20.08,20.08,20.07,20.07,1800.0,18.9436,18.9436,18.9342,18.9342,1800.0
2007-09-13 14:05:00,20.07,20.07,20.07,20.07,6000.0,18.9342,18.9342,18.9342,18.9342,6000.0
2007-09-13 14:10:00,20.07,20.11,20.07,20.11,10600.0,18.9342,18.9719,18.9342,18.9719,10600.0
2007-09-13 14:15:00,20.11,20.11,20.06,20.06,4200.0,18.9719,18.9719,18.9248,18.9248,4200.0
2007-09-13 14:20:00,20.05,20.06,20.05,20.06,3800.0,18.9153,18.9248,18.9153,18.9248,3800.0
2007-09-13 14:25:00,20.06,20.06,20.04,20.04,9200.0,18.9248,18.9248,18.9059,18.9059,9200.0
2007-09-13 14:30:00,20.04,20.06,20.03,20.06,4600.0,18.9059,18.9248,18.8965,18.9248,4600.0
2007-09-13 14:35:00,20.05,20.06,20.05,20.06,6200.0,18.9153,18.9248,18.9153,18.9248,6200.0
2007-09-13 14:40:00,20.06,20.11,20.06,20.11,12600.0,18.9248,18.9719,18.9248,18.9719,12600.0
2007-09-13 14:45:00,20.11,20.15,20.11,20.14,8000.0,18.9719,19.0097,18.9719,19.0002,8000.0
2007-09-13 14:50:00,20.14,20.14,20.13,20.13,4400.0,19.0002,19.0002,18.9908,18.9908,4400.0
2007-09-13 14:55:00,20.14,20.14,20.11,20.11,7000.0,19.0002,19.0002,18.9719,18.9719,7000.0
2007-09-13 15:00:00,20.11,20.14,20.11,20.14,7800.0,18.9719,19.0002,18.9719,19.0002,7800.0
2007-09-13 15:05:00,20.15,20.2,20.15,20.16,13400.0,19.0097,19.0569,19.0097,19.0191,13400.0
2007-09-13 15:10:00,20.15,20.15,20.14,20.14,6600.0,19.0097,19.0097,19.0002,19.0002,6600.0
2007-09-13 15:15:00,20.13,20.14,20.09,20.09,9000.0,18.9908,19.0002,18.9531,18.9531,9000.0
2007-09-13 15:20:00,20.09,20.11,20.07,20.11,9600.0,18.9531,18.9719,18.9342,18.9719,9600.0
2007-09-13 15:25:00,20.11,20.11,20.08,20.08,8600.0,18.9719,18.9719,18.9436,18.9436,8600.0
2007-09-13 15:30:00,20.07,20.07,20.04,20.05,8800.0,18.9342,18.9342,18.9059,18.9153,8800.0
2007-09-13 15:35:00,20.05,20.06,20.02,20.02,18600.0,18.9153,18.9248,18.887,18.887,18600.0
2007-09-13 15:40:00,20.03,20.03,19.96,19.97,18000.0,18.8965,18.8965,18.8304,18.8399,18000.0
2007-09-13 15:45:00,19.96,19.98,19.93,19.93,11200.0,18.8304,18.8493,18.8021,18.8021,11200.0
2007-09-13 15:50:00,19.92,19.95,19.92,19.95,8600.0,18.7927,18.821,18.7927,18.821,8600.0
2007-09-13 15:55:00,19.95,19.96,19.92,19.93,29800.0,18.821,18.8304,18.7927,18.8021,29800.0
2007-09-14 09:30:00,19.75,19.81,19.75,19.81,4400.0,18.6323,18.6889,18.6323,18.6889,4400.0
2007-09-14 09:35:00,19.82,19.87,19.74,19.75,6000.0,18.6984,18.7455,18.6229,18.6323,6000.0
2007-09-14 09:40:00,19.74,19.84,19.74,19.84,7000.0,18.6229,18.7172,18.6229,18.7172,7000.0
2007-09-14 09:45:00,19.88,19.88,19.78,19.78,5400.0,18.755,18.755,18.6606,18.6606,5400.0
2007-09-14 09:50:00,19.78,19.88,19.78,19.86,7600.0,18.6606,18.755,18.6606,18.7361,7600.0
2007-09-14 09:55:00,19.85,19.87,19.82,19.87,11000.0,18.7267,18.7455,18.6984,18.7455,11000.0
2007-09-14 10:00:00,19.88,20.0,19.88,19.97,15800.0,18.755,18.8682,18.755,18.8399,15800.0
2007-09-14 10:05:00,19.97,20.05,19.97,20.05,15400.0,18.8399,18.9153,18.8399,18.9153,15400.0
2007-09-14 10:10:00,20.06,20.16,20.06,20.14,20600.0,18.9248,19.0191,18.9248,19.0002,20600.0
2007-09-14 10:15:00,20.15,20.22,20.15,20.16,27600.0,19.0097,19.0757,19.0097,19.0191,27600.0
2007-09-14 10:20:00,20.17,20.25,20.17,20.18,15200.0,19.0285,19.104,19.0285,19.038,15200.0
2007-09-14 10:25:00,20.18,20.2,20.17,20.17,11200.0,19.038,19.0569,19.0285,19.0285,11200.0
2007-09-14 10:30:00,20.16,20.16,20.12,20.15,6800.0,19.0191,19.0191,18.9814,19.0097,6800.0
2007-09-14 10:35:00,20.16,20.17,20.14,20.14,6000.0,19.0191,19.0285,19.0002,19.0002,6000.0
2007-09-14 10:40:00,20.14,20.16,20.11,20.14,3400.0,19.0002,19.0191,18.9719,19.0002,3400.0
2007-09-14 10:45:00,20.14,20.23,20.14,20.23,8800.0,19.0002,19.0852,19.0002,19.0852,8800.0
2007-09-14 10:50:00,20.22,20.24,20.21,20.24,8200.0,19.0757,19.0946,19.0663,19.0946,8200.0
2007-09-14 10:55:00,20.24,20.24,20.22,20.23,5800.0,19.0946,19.0946,19.0757,19.0852,5800.0
2007-09-14 11:00:00,20.24,20.25,20.22,20.22,16400.0,19.0946,19.104,19.0757,19.0757,16400.0
2007-09-14 11:05:00,20.22,20.24,20.21,20.21,13800.0,19.0757,19.0946,19.0663,19.0663,13800.0
2007-09-14 11:10:00,20.22,20.22,20.18,20.18,5400.0,19.0757,19.0757,19.038,19.038,5400.0
2007-09-14 11:15:00,20.18,20.2,20.18,20.2,1000.0,19.038,19.0569,19.038,19.0569,1000.0
2007-09-14 11:20:00,20.21,20.21,20.2,20.2,2800.0,19.0663,19.0663,19.0569,19.0569,2800.0
2007-09-14 11:25:00,20.2,20.24,20.2,20.24,8400.0,19.0569,19.0946,19.0569,19.0946,8400.0
2007-09-14 11:30:00,20.25,20.25,20.25,20.25,2000.0,19.104,19.104,19.104,19.104,2000.0
2007-09-14 11:35:00,20.25,20.25,20.25,20.25,3400.0,19.104,19.104,19.104,19.104,3400.0
2007-09-14 11:40:00,20.25,20.31,20.25,20.3,6400.0,19.104,19.1606,19.104,19.1512,6400.0
2007-09-14 11:45:00,20.3,20.3,20.3,20.3,2600.0,19.1512,19.1512,19.1512,19.1512,2600.0
2007-09-14 11:50:00,20.3,20.31,20.3,20.31,5200.0,19.1512,19.1606,19.1512,19.1606,5200.0
2007-09-14 11:55:00,20.32,20.36,20.32,20.34,9600.0,19.1701,19.2078,19.1701,19.1889,9600.0
2007-09-14 12:00:00,20.36,20.36,20.34,20.35,6000.0,19.2078,19.2078,19.1889,19.1984,6000.0
2007-09-14 12:05:00,20.34,20.35,20.34,20.34,800.0,19.1889,19.1984,19.1889,19.1889,800.0
2007-09-14 12:10:00,20.35,20.36,20.33,20.33,9200.0,19.1984,19.2078,19.1795,19.1795,9200.0
2007-09-14 12:15:00,20.32,20.33,20.32,20.32,2000.0,19.1701,19.1795,19.1701,19.1701,2000.0
2007-09-14 12:20:00,20.33,20.36,20.33,20.36,3400.0,19.1795,19.2078,19.1795,19.2078,3400.0
2007-09-14 12:25:00,20.35,20.36,20.35,20.35,3600.0,19.1984,19.2078,19.1984,19.1984,3600.0
2007-09-14 12:30:00,20.36,20.36,20.32,20.32,10800.0,19.2078,19.2078,19.1701,19.1701,10800.0
2007-09-14 12:35:00,20.32,20.32,20.32,20.32,1200.0,19.1701,19.1701,19.1701,19.1701,1200.0
2007-09-14 12:40:00,20.32,20.36,20.32,20.36,4800.0,19.1701,19.2078,19.1701,19.2078,4800.0
2007-09-14 12:45:00,20.36,20.36,20.33,20.33,7600.0,19.2078,19.2078,19.1795,19.1795,7600.0
2007-09-14 12:50:00,20.33,20.34,20.33,20.34,3200.0,19.1795,19.1889,19.1795,19.1889,3200.0
2007-09-14 12:55:00,20.35,20.35,20.33,20.34,4600.0,19.1984,19.1984,19.1795,19.1889,4600.0
2007-09-14 13:00:00,20.34,20.35,20.32,20.34,4200.0,19.1889,19.1984,19.1701,19.1889,4200.0
2007-09-14 13:05:00,20.32,20.32,20.3,20.3,4400.0,19.1701,19.1701,19.1512,19.1512,4400.0
2007-09-14 13:10:00,20.3,20.33,20.3,20.33,3000.0,19.1512,19.1795,19.1512,19.1795,3000.0
2007-09-14 13:15:00,20.33,20.34,20.32,20.32,1400.0,19.1795,19.1889,19.1701,19.1701,1400.0
2007-09-14 13:20:00,20.32,20.33,20.32,20.33,1800.0,19.1701,19.1795,19.1701,19.1795,1800.0
2007-09-14 13:25:00,20.32,20.33,20.32,20.33,4000.0,19.1701,19.1795,19.1701,19.1795,4000.0
2007-09-14 13:30:00,20.33,20.34,20.33,20.33,9800.0,19.1795,19.1889,19.1795,19.1795,9800.0
2007-09-14 13:35:00,20.33,20.34,20.32,20.34,4400.0,19.1795,19.1889,19.1701,19.1889,4400.0
2007-09-14 13:40:00,20.34,20.35,20.34,20.35,2200.0,19.1889,19.1984,19.1889,19.1984,2200.0
2007-09-14 13:45:00,20.35,20.37,20.35,20.37,6600.0,19.1984,19.2172,19.1984,19.2172,6600.0
2007-09-14 13:50:00,20.37,20.38,20.37,20.38,4800.0,19.2172,19.2267,19.2172,19.2267,4800.0
2007-09-14 13:55:00,20.38,20.42,20.38,20.42,12000.0,19.2267,19.2644,19.2267,19.2644,12000.0
2007-09-14 14:00:00,20.42,20.43,20.42,20.43,6200.0,19.2644,19.2738,19.2644,19.2738,6200.0
2007-09-14 14:05:00,20.42,20.43,20.39,20.4,16400.0,19.2644,19.2738,19.2361,19.2455,16400.0
2007-09-14 14:10:00,20.4,20.42,20.4,20.42,2600.0,19.2455,19.2644,19.2455,19.2644,2600.0
2007-09-14 14:15:00,20.42,20.43,20.42,20.43,6200.0,19.2644,19.2738,19.2644,19.2738,6200.0
2007-09-14 14:20:00,20.43,20.45,20.43,20.45,5200.0,19.2738,19.2927,19.2738,19.2927,5200.0
2007-09-14 14:25:00,20.45,20.45,20.45,20.45,3000.0,19.2927,19.2927,19.2927,19.2927,3000.0
2007-09-14 14:30:00,20.45,20.47,20.45,20.47,5000.0,19.2927,19.3116,19.2927,19.3116,5000.0
2007-09-14 14:35:00,20.48,20.48,20.47,20.47,8400.0,19.321,19.321,19.3116,19.3116,8400.0
2007-09-14 14:40:00,20.48,20.48,20.45,20.46,8200.0,19.321,19.321,19.2927,19.3021,8200.0
2007-09-14 14:45:00,20.46,20.47,20.46,20.47,4000.0,19.3021,19.3116,19.3021,19.3116,4000.0
2007-09-14 14:50:00,20.47,20.47,20.46,20.46,8800.0,19.3116,19.3116,19.3021,19.3021,8800.0
2007-09-14 14:55:00,20.45,20.45,20.42,20.45,10400.0,19.2927,19.2927,19.2644,19.2927,10400.0
2007-09-14 15:00:00,20.44,20.44,20.43,20.44,2800.0,19.2833,19.2833,19.2738,19.2833,2800.0
2007-09-14 15:05:00,20.45,20.46,20.43,20.44,7000.0,19.2927,19.3021,19.2738,19.2833,7000.0
2007-09-14 15:10:00,20.44,20.45,20.41,20.41,7000.0,19.2833,19.2927,19.255,19.255,7000.0
2007-09-14 15:15:00,20.41,20.42,20.41,20.41,10000.0,19.255,19.2644,19.255,19.255,10000.0
2007-09-14 15:20:00,20.41,20.42,20.4,20.4,6200.0,19.255,19.2644,19.2455,19.2455,6200.0
2007-09-14 15:25:00,20.41,20.41,20.36,20.36,8600.0,19.255,19.255,19.2078,19.2078,8600.0
2007-09-14 15:30:00,20.37,20.42,20.36,20.42,21600.0,19.2172,19.2644,19.2078,19.2644,21600.0
2007-09-14 15:35:00,20.41,20.45,20.41,20.43,19800.0,19.255,19.2927,19.255,19.2738,19800.0
2007-09-14 15:40:00,20.43,20.47,20.43,20.47,10400.0,19.2738,19.3116,19.2738,19.3116,10400.0
2007-09-14 15:45:00,20.45,20.47,20.39,20.41,43200.0,19.2927,19.3116,19.2361,19.255,43200.0
2007-09-14 15:50:00,20.41,20.42,20.38,20.41,28800.0,19.255,19.2644,19.2267,19.255,28800.0
2007-09-14 15:55:00,20.4,20.4,20.36,20.39,26000.0,19.2455,19.2455,19.2078,19.2361,26000.0
2007-09-17 09:30:00,20.37,20.38,20.3,20.35,9000.0,19.2172,19.2267,19.1512,19.1984,9000.0
2007-09-17 09:35:00,20.35,20.43,20.35,20.43,14400.0,19.1984,19.2738,19.1984,19.2738,14400.0
2007-09-17 09:40:00,20.42,20.47,20.42,20.47,8600.0,19.2644,19.3116,19.2644,19.3116,8600.0
2007-09-17 09:45:00,20.47,20.48,20.45,20.48,16000.0,19.3116,19.321,19.2927,19.321,16000.0
2007-09-17 09:50:00,20.46,20.47,20.34,20.34,12000.0,19.3021,19.3116,19.1889,19.1889,12000.0
2007-09-17 09:55:00,20.34,20.39,20.32,20.38,6000.0,19.1889,19.2361,19.1701,19.2267,6000.0
2007-09-17 10:00:00,20.36,20.37,20.33,20.33,5600.0,19.2078,19.2172,19.1795,19.1795,5600.0
2007-09-17 10:05:00,20.32,20.33,20.25,20.25,7200.0,19.1701,19.1795,19.104,19.104,7200.0
2007-09-17 10:10:00,20.27,20.27,20.23,20.23,8400.0,19.1229,19.1229,19.0852,19.0852,8400.0
2007-09-17 10:15:00,20.23,20.24,20.22,20.24,9000.0,19.0852,19.0946,19.0757,19.0946,9000.0
2007-09-17 10:20:00,20.24,20.24,20.23,20.23,4400.0,19.0946,19.0946,19.0852,19.0852,4400.0
2007-09-17 10:25:00,20.23,20.23,20.21,20.22,4600.0,19.0852,19.0852,19.0663,19.0757,4600.0
2007-09-17 10:30:00,20.22,20.25,20.22,20.23,9400.0,19.0757,19.104,19.0757,19.0852,9400.0
2007-09-17 10:35:00,20.24,20.29,20.23,20.29,11400.0,19.0946,19.1418,19.0852,19.1418,11400.0
2007-09-17 10:40:00,20.29,20.29,20.27,20.29,5400.0,19.1418,19.1418,19.1229,19.1418,5400.0
2007-09-17 10:45:00,20.29,20.31,20.29,20.3,4000.0,19.1418,19.1606,19.1418,19.1512,4000.0
2007-09-17 10:50:00,20.3,20.31,20.28,20.28,6400.0,19.1512,19.1606,19.1323,19.1323,6400.0
2007-09-17 10:55:00,20.3,20.35,20.28,20.35,4400.0,19.1512,19.1984,19.1323,19.1984,4400.0
2007-09-17 11:00:00,20.36,20.38,20.36,20.38,5200.0,19.2078,19.2267,19.2078,19.2267,5200.0
2007-09-17 11:05:00,20.38,20.4,20.38,20.4,7400.0,19.2267,19.2455,19.2267,19.2455,7400.0
2007-09-17 11:10:00,20.4,20.45,20.4,20.45,11600.0,19.2455,19.2927,19.2455,19.2927,11600.0
2007-09-17 11:15:00,20.45,20.49,20.45,20.46,14000.0,19.2927,19.3304,19.2927,19.3021,14000.0
2007-09-17 11:20:00,20.46,20.46,20.45,20.45,2600.0,19.3021,19.3021,19.2927,19.2927,2600.0
2007-09-17 11:25:00,20.45,20.46,20.43,20.46,4000.0,19.2927,19.3021,19.2738,19.3021,4000.0
2007-09-17 11:30:00,20.46,20.46,20.43,20.45,6800.0,19.3021,19.3021,19.2738,19.2927,6800.0
2007-09-17 11:35:00,20.45,20.46,20.43,20.43,19600.0,19.2927,19.3021,19.2738,19.2738,19600.0
2007-09-17 11:40:00,20.43,20.46,20.42,20.45,11000.0,19.2738,19.3021,19.2644,19.2927,11000.0
2007-09-17 11:45:00,20.44,20.44,20.42,20.42,4600.0,19.2833,19.2833,19.2644,19.2644,4600.0
2007-09-17 11:50:00,20.42,20.43,20.41,20.43,7800.0,19.2644,19.2738,19.255,19.2738,7800.0
2007-09-17 11:55:00,20.43,20.43,20.41,20.41,5400.0,19.2738,19.2738,19.255,19.255,5400.0
2007-09-17 12:00:00,20.43,20.43,20.42,20.43,6800.0,19.2738,19.2738,19.2644,19.2738,6800.0
2007-09-17 12:05:00,20.43,20.43,20.41,20.43,8000.0,19.2738,19.2738,19.255,19.2738,8000.0
2007-09-17 12:10:00,20.43,20.45,20.42,20.45,11800.0,19.2738,19.2927,19.2644,19.2927,11800.0
2007-09-17 12:15:00,20.45,20.45,20.41,20.42,7400.0,19.2927,19.2927,19.255,19.2644,7400.0
2007-09-17 12:20:00,20.41,20.41,20.4,20.41,2600.0,19.255,19.255,19.2455,19.255,2600.0
2007-09-17 12:25:00,20.41,20.43,20.41,20.43,6200.0,19.255,19.2738,19.255,19.2738,6200.0
2007-09-17 12:30:00,20.43,20.43,20.43,20.43,6400.0,19.2738,19.2738,19.2738,19.2738,6400.0
2007-09-17 12:35:00,20.43,20.46,20.43,20.45,9200.0,19.2738,19.3021,19.2738,19.2927,9200.0
2007-09-17 12:40:00,20.44,20.45,20.43,20.45,2000.0,19.2833,19.2927,19.2738,19.2927,2000.0
2007-09-17 12:45:00,20.44,20.45,20.43,20.45,6600.0,19.2833,19.2927,19.2738,19.2927,6600.0
2007-09-17 12:50:00,20.45,20.45,20.43,20.45,6200.0,19.2927,19.2927,19.2738,19.2927,6200.0
2007-09-17 12:55:00,20.44,20.45,20.44,20.45,5000.0,19.2833,19.2927,19.2833,19.2927,5000.0
2007-09-17 13:00:00,20.45,20.46,20.42,20.45,6400.0,19.2927,19.3021,19.2644,19.2927,6400.0
2007-09-17 13:05:00,20.46,20.46,20.43,20.45,6400.0,19.3021,19.3021,19.2738,19.2927,6400.0
2007-09-17 13:10:00,20.45,20.45,20.44,20.45,7600.0,19.2927,19.2927,19.2833,19.2927,7600.0
2007-09-17 13:15:00,20.45,20.45,20.43,20.43,12200.0,19.2927,19.2927,19.2738,19.2738,12200.0
2007-09-17 13:20:00,20.43,20.44,20.43,20.43,3200.0,19.2738,19.2833,19.2738,19.2738,3200.0
2007-09-17 13:25:00,20.43,20.43,20.42,20.43,3800.0,19.2738,19.2738,19.2644,19.2738,3800.0
2007-09-17 13:30:00,20.43,20.43,20.42,20.43,5200.0,19.2738,19.2738,19.2644,19.2738,5200.0
2007-09-17 13:35:00,20.43,20.43,20.42,20.43,9200.0,19.2738,19.2738,19.2644,19.2738,9200.0
2007-09-17 13:40:00,20.43,20.43,20.42,20.42,6000.0,19.2738,19.2738,19.2644,19.2644,6000.0
2007-09-17 13:45:00,20.43,20.43,20.42,20.43,10800.0,19.2738,19.2738,19.2644,19.2738,10800.0
2007-09-17 13:50:00,20.42,20.43,20.42,20.42,3000.0,19.2644,19.2738,19.2644,19.2644,3000.0
2007-09-17 13:55:00,20.42,20.42,20.41,20.41,4400.0,19.2644,19.2644,19.255,19.255,4400.0
2007-09-17 14:00:00,20.41,20.42,20.4,20.41,6600.0,19.255,19.2644,19.2455,19.255,6600.0
2007-09-17 14:05:00,20.42,20.42,20.4,20.4,6400.0,19.2644,19.2644,19.2455,19.2455,6400.0
2007-09-17 14:10:00,20.41,20.42,20.41,20.42,4600.0,19.255,19.2644,19.255,19.2644,4600.0
2007-09-17 14:15:00,20.42,20.42,20.41,20.41,7200.0,19.2644,19.2644,19.255,19.255,7200.0
2007-09-17 14:20:00,20.41,20.42,20.4,20.42,8000.0,19.255,19.2644,19.2455,19.2644,8000.0
2007-09-17 14:25:00,20.42,20.43,20.41,20.42,10800.0,19.2644,19.2738,19.255,19.2644,10800.0
2007-09-17 14:30:00,20.42,20.43,20.42,20.42,7400.0,19.2644,19.2738,19.2644,19.2644,7400.0
2007-09-17 14:35:00,20.42,20.42,20.41,20.41,10000.0,19.2644,19.2644,19.255,19.255,10000.0
2007-09-17 14:40:00,20.42,20.43,20.41,20.42,9400.0,19.2644,19.2738,19.255,19.2644,9400.0
2007-09-17 14:45:00,20.42,20.42,20.41,20.42,5800.0,19.2644,19.2644,19.255,19.2644,5800.0
2007-09-17 14:50:00,20.43,20.43,20.42,20.42,5600.0,19.2738,19.2738,19.2644,19.2644,5600.0
2007-09-17 14:55:00,20.42,20.43,20.42,20.43,7600.0,19.2644,19.2738,19.2644,19.2738,7600.0
2007-09-17 15:00:00,20.43,20.43,20.41,20.41,12000.0,19.2738,19.2738,19.255,19.255,12000.0
2007-09-17 15:05:00,20.42,20.42,20.41,20.41,10000.0,19.2644,19.2644,19.255,19.255,10000.0
2007-09-17 15:10:00,20.42,20.43,20.41,20.43,22400.0,19.2644,19.2738,19.255,19.2738,22400.0
2007-09-17 15:15:00,20.43,20.43,20.42,20.43,14400.0,19.2738,19.2738,19.2644,19.2738,14400.0
2007-09-17 15:20:00,20.43,20.43,20.42,20.43,12600.0,19.2738,19.2738,19.2644,19.2738,12600.0
2007-09-17 15:25:00,20.43,20.44,20.42,20.42,10400.0,19.2738,19.2833,19.2644,19.2644,10400.0
2007-09-17 15:30:00,20.42,20.43,20.41,20.43,9800.0,19.2644,19.2738,19.255,19.2738,9800.0
2007-09-17 15:35:00,20.43,20.43,20.39,20.39,13000.0,19.2738,19.2738,19.2361,19.2361,13000.0
2007-09-17 15:40:00,20.39,20.41,20.39,20.4,11400.0,19.2361,19.255,19.2361,19.2455,11400.0
2007-09-17 15:45:00,20.41,20.42,20.39,20.39,15400.0,19.255,19.2644,19.2361,19.2361,15400.0
2007-09-17 15:50:00,20.39,20.4,20.36,20.36,14400.0,19.2361,19.2455,19.2078,19.2078,14400.0
2007-09-17 15:55:00,20.37,20.38,20.33,20.34,28600.0,19.2172,19.2267,19.1795,19.1889,28600.0
2007-09-18 09:30:00,20.45,20.46,20.36,20.4,7200.0,19.2927,19.3021,19.2078,19.2455,7200.0
2007-09-18 09:35:00,20.42,20.46,20.38,20.45,6600.0,19.2644,19.3021,19.2267,19.2927,6600.0
2007-09-18 09:40:00,20.48,20.49,20.46,20.46,11400.0,19.321,19.3304,19.3021,19.3021,11400.0
2007-09-18 09:45:00,20.45,20.47,20.43,20.46,12200.0,19.2927,19.3116,19.2738,19.3021,12200.0
2007-09-18 09:50:00,20.46,20.46,20.39,20.43,10000.0,19.3021,19.3021,19.2361,19.2738,10000.0
2007-09-18 09:55:00,20.43,20.45,20.36,20.36,8200.0,19.2738,19.2927,19.2078,19.2078,8200.0
2007-09-18 10:00:00,20.43,20.46,20.42,20.45,29400.0,19.2738,19.3021,19.2644,19.2927,29400.0
2007-09-18 10:05:00,20.45,20.48,20.43,20.47,20000.0,19.2927,19.321,19.2738,19.3116,20000.0
2007-09-18 10:10:00,20.49,20.53,20.49,20.53,10800.0,19.3304,19.3682,19.3304,19.3682,10800.0
2007-09-18 10:15:00,20.53,20.57,20.53,20.55,22600.0,19.3682,19.4059,19.3682,19.387,22600.0
2007-09-18 10:20:00,20.55,20.56,20.48,20.5,16600.0,19.387,19.3965,19.321,19.3399,16600.0
2007-09-18 10:25:00,20.51,20.51,20.47,20.5,11200.0,19.3493,19.3493,19.3116,19.3399,11200.0
2007-09-18 10:30:00,20.5,20.5,20.46,20.5,19200.0,19.3399,19.3399,19.3021,19.3399,19200.0
2007-09-18 10:35:00,20.48,20.5,20.46,20.46,18200.0,19.321,19.3399,19.3021,19.3021,18200.0
2007-09-18 10:40:00,20.43,20.45,20.42,20.43,13000.0,19.2738,19.2927,19.2644,19.2738,13000.0
2007-09-18 10:45:00,20.42,20.43,20.39,20.4,27600.0,19.2644,19.2738,19.2361,19.2455,27600.0
2007-09-18 10:50:00,20.4,20.4,20.39,20.4,7200.0,19.2455,19.2455,19.2361,19.2455,7200.0
2007-09-18 10:55:00,20.39,20.41,20.38,20.38,6600.0,19.2361,19.255,19.2267,19.2267,6600.0
2007-09-18 11:00:00,20.36,20.41,20.36,20.4,20800.0,19.2078,19.255,19.2078,19.2455,20800.0
2007-09-18 11:05:00,20.41,20.42,20.38,20.38,15400.0,19.255,19.2644,19.2267,19.2267,15400.0
2007-09-18 11:10:00,20.38,20.41,20.38,20.4,19600.0,19.2267,19.255,19.2267,19.2455,19600.0
2007-09-18 11:15:00,20.4,20.47,20.4,20.46,10600.0,19.2455,19.3116,19.2455,19.3021,10600.0
2007-09-18 11:20:00,20.46,20.48,20.42,20.43,11800.0,19.3021,19.321,19.2644,19.2738,11800.0
2007-09-18 11:25:00,20.43,20.45,20.43,20.43,7600.0,19.2738,19.2927,19.2738,19.2738,7600.0
2007-09-18 11:30:00,20.43,20.45,20.42,20.45,72600.0,19.2738,19.2927,19.2644,19.2927,72600.0
2007-09-18 11:35:00,20.43,20.48,20.43,20.43,45800.0,19.2738,19.321,19.2738,19.2738,45800.0
2007-09-18 11:40:00,20.44,20.45,20.43,20.45,62800.0,19.2833,19.2927,19.2738,19.2927,62800.0
2007-09-18 11:45:00,20.43,20.45,20.43,20.43,4800.0,19.2738,19.2927,19.2738,19.2738,4800.0
2007-09-18 11:50:00,20.45,20.45,20.42,20.44,78200.0,19.2927,19.2927,19.2644,19.2833,78200.0
2007-09-18 11:55:00,20.43,20.43,20.39,20.39,12200.0,19.2738,19.2738,19.2361,19.2361,12200.0
2007-09-18 12:00:00,20.4,20.42,20.4,20.4,7600.0,19.2455,19.2644,19.2455,19.2455,7600.0
2007-09-18 12:05:00,20.41,20.41,20.36,20.36,9600.0,19.255,19.255,19.2078,19.2078,9600.0
2007-09-18 12:10:00,20.38,20.4,20.36,20.38,2600.0,19.2267,19.2455,19.2078,19.2267,2600.0
2007-09-18 12:15:00,20.38,20.39,20.37,20.38,4200.0,19.2267,19.2361,19.2172,19.2267,4200.0
2007-09-18 12:20:00,20.38,20.4,20.38,20.4,3400.0,19.2267,19.2455,19.2267,19.2455,3400.0
2007-09-18 12:25:00,20.4,20.4,20.36,20.38,10000.0,19.2455,19.2455,19.2078,19.2267,10000.0
2007-09-18 12:30:00,20.38,20.39,20.37,20.39,14400.0,19.2267,19.2361,19.2172,19.2361,14400.0
2007-09-18 12:35:00,20.38,20.43,20.38,20.43,6800.0,19.2267,19.2738,19.2267,19.2738,6800.0
2007-09-18 12:40:00,20.43,20.45,20.41,20.41,5600.0,19.2738,19.2927,19.255,19.255,5600.0
2007-09-18 12:45:00,20.42,20.44,20.41,20.43,3800.0,19.2644,19.2833,19.255,19.2738,3800.0
2007-09-18 12:50:00,20.44,20.45,20.43,20.45,29000.0,19.2833,19.2927,19.2738,19.2927,29000.0
2007-09-18 12:55:00,20.46,20.54,20.46,20.54,13800.0,19.3021,19.3776,19.3021,19.3776,13800.0
2007-09-18 13:00:00,20.54,20.54,20.49,20.5,13000.0,19.3776,19.3776,19.3304,19.3399,13000.0
2007-09-18 13:05:00,20.5,20.5,20.45,20.46,20600.0,19.3399,19.3399,19.2927,19.3021,20600.0
2007-09-18 13:10:00,20.47,20.49,20.47,20.48,6800.0,19.3116,19.3304,19.3116,19.321,6800.0
2007-09-18 13:15:00,20.48,20.48,20.34,20.36,29400.0,19.321,19.321,19.1889,19.2078,29400.0
2007-09-18 13:20:00,20.36,20.39,20.36,20.36,8600.0,19.2078,19.2361,19.2078,19.2078,8600.0
2007-09-18 13:25:00,20.37,20.39,20.37,20.37,12400.0,19.2172,19.2361,19.2172,19.2172,12400.0
2007-09-18 13:30:00,20.38,20.4,20.37,20.38,14000.0,19.2267,19.2455,19.2172,19.2267,14000.0
2007-09-18 13:35:00,20.39,20.4,20.38,20.38,9000.0,19.2361,19.2455,19.2267,19.2267,9000.0
2007-09-18 13:40:00,20.39,20.39,20.37,20.37,33800.0,19.2361,19.2361,19.2172,19.2172,33800.0
2007-09-18 13:45:00,20.37,20.39,20.37,20.38,6000.0,19.2172,19.2361,19.2172,19.2267,6000.0
2007-09-18 13:50:00,20.39,20.4,20.37,20.39,10400.0,19.2361,19.2455,19.2172,19.2361,10400.0
2007-09-18 13:55:00,20.37,20.47,20.37,20.47,10000.0,19.2172,19.3116,19.2172,19.3116,10000.0
2007-09-18 14:00:00,20.45,20.5,20.37,20.38,32200.0,19.2927,19.3399,19.2172,19.2267,32200.0
2007-09-18 14:05:00,20.38,20.38,20.35,20.35,11600.0,19.2267,19.2267,19.1984,19.1984,11600.0
2007-09-18 14:10:00,20.35,20.35,20.32,20.33,11200.0,19.1984,19.1984,19.1701,19.1795,11200.0
2007-09-18 14:15:00,20.34,20.78,20.34,20.47,33000.0,19.1889,19.604,19.1889,19.3116,33000.0
2007-09-18 14:20:00,20.48,20.75,20.43,20.61,31200.0,19.321,19.5757,19.2738,19.4436,31200.0
2007-09-18 14:25:00,20.61,20.61,20.58,20.59,28000.0,19.4436,19.4436,19.4153,19.4248,28000.0
2007-09-18 14:30:00,20.6,20.61,20.57,20.61,32800.0,19.4342,19.4436,19.4059,19.4436,32800.0
2007-09-18 14:35:00,20.61,20.73,20.61,20.73,23200.0,19.4436,19.5569,19.4436,19.5569,23200.0
2007-09-18 14:40:00,20.73,20.78,20.71,20.74,26200.0,19.5569,19.604,19.538,19.5663,26200.0
2007-09-18 14:45:00,20.75,20.77,20.69,20.73,9600.0,19.5757,19.5946,19.5191,19.5569,9600.0
2007-09-18 14:50:00,20.73,20.74,20.65,20.66,15400.0,19.5569,19.5663,19.4814,19.4908,15400.0
2007-09-18 14:55:00,20.67,20.67,20.63,20.66,14000.0,19.5003,19.5003,19.4625,19.4908,14000.0
2007-09-18 15:00:00,20.66,20.67,20.61,20.61,24800.0,19.4908,19.5003,19.4436,19.4436,24800.0
2007-09-18 15:05:00,20.64,20.68,20.61,20.63,20600.0,19.4719,19.5097,19.4436,19.4625,20600.0
2007-09-18 15:10:00,20.64,20.65,20.6,20.61,37600.0,19.4719,19.4814,19.4342,19.4436,37600.0
2007-09-18 15:15:00,20.59,20.65,20.59,20.61,26000.0,19.4248,19.4814,19.4248,19.4436,26000.0
2007-09-18 15:20:00,20.63,20.64,20.57,20.58,21800.0,19.4625,19.4719,19.4059,19.4153,21800.0
2007-09-18 15:25:00,20.57,20.65,20.56,20.63,14600.0,19.4059,19.4814,19.3965,19.4625,14600.0
2007-09-18 15:30:00,20.63,20.65,20.59,20.59,18600.0,19.4625,19.4814,19.4248,19.4248,18600.0
2007-09-18 15:35:00,20.6,20.67,20.59,20.62,65200.0,19.4342,19.5003,19.4248,19.4531,65200.0
2007-09-18 15:40:00,20.62,20.7,20.62,20.68,23800.0,19.4531,19.5286,19.4531,19.5097,23800.0
2007-09-18 15:45:00,20.68,20.77,20.68,20.77,30200.0,19.5097,19.5946,19.5097,19.5946,30200.0
2007-09-18 15:50:00,20.77,20.81,20.67,20.68,40600.0,19.5946,19.6323,19.5003,19.5097,40600.0
2007-09-18 15:55:00,20.68,20.75,20.68,20.74,34000.0,19.5097,19.5757,19.5097,19.5663,34000.0
2007-09-19 09:35:00,20.96,21.0,20.83,20.84,30600.0,19.7738,19.8116,19.6512,19.6606,30600.0
2007-09-19 09:40:00,20.84,20.98,20.84,20.92,10800.0,19.6606,19.7927,19.6606,19.7361,10800.0
2007-09-19 09:45:00,20.9,20.99,20.9,20.96,13800.0,19.7172,19.8021,19.7172,19.7738,13800.0
2007-09-19 09:50:00,20.96,20.99,20.93,20.93,24000.0,19.7738,19.8021,19.7455,19.7455,24000.0
2007-09-19 09:55:00,20.93,20.94,20.85,20.85,10000.0,19.7455,19.755,19.6701,19.6701,10000.0
2007-09-19 10:00:00,20.86,20.91,20.86,20.91,10800.0,19.6795,19.7267,19.6795,19.7267,10800.0
2007-09-19 10:05:00,20.9,20.9,20.86,20.86,8000.0,19.7172,19.7172,19.6795,19.6795,8000.0
2007-09-19 10:10:00,20.86,20.9,20.86,20.89,17800.0,19.6795,19.7172,19.6795,19.7078,17800.0
2007-09-19 10:15:00,20.89,20.9,20.88,20.88,26800.0,19.7078,19.7172,19.6984,19.6984,26800.0
2007-09-19 10:20:00,20.88,20.89,20.86,20.86,10000.0,19.6984,19.7078,19.6795,19.6795,10000.0
2007-09-19 10:25:00,20.87,20.88,20.86,20.86,13000.0,19.6889,19.6984,19.6795,19.6795,13000.0
2007-09-19 10:30:00,20.86,20.86,20.84,20.84,14400.0,19.6795,19.6795,19.6606,19.6606,14400.0
2007-09-19 10:35:00,20.84,20.85,20.82,20.84,23200.0,19.6606,19.6701,19.6418,19.6606,23200.0
2007-09-19 10:40:00,20.83,20.88,20.83,20.85,28400.0,19.6512,19.6984,19.6512,19.6701,28400.0
2007-09-19 10:45:00,20.85,20.85,20.82,20.82,9600.0,19.6701,19.6701,19.6418,19.6418,9600.0
2007-09-19 10:50:00,20.84,20.86,20.84,20.86,11000.0,19.6606,19.6795,19.6606,19.6795,11000.0
2007-09-19 10:55:00,20.86,20.88,20.86,20.86,11000.0,19.6795,19.6984,19.6795,19.6795,11000.0
2007-09-19 11:00:00,20.86,20.88,20.85,20.86,12000.0,19.6795,19.6984,19.6701,19.6795,12000.0
2007-09-19 11:05:00,20.86,20.88,20.85,20.86,5800.0,19.6795,19.6984,19.6701,19.6795,5800.0
2007-09-19 11:10:00,20.88,20.91,20.87,20.91,5200.0,19.6984,19.7267,19.6889,19.7267,5200.0
2007-09-19 11:15:00,20.91,20.95,20.91,20.95,8000.0,19.7267,19.7644,19.7267,19.7644,8000.0
2007-09-19 11:20:00,20.95,20.98,20.95,20.98,12200.0,19.7644,19.7927,19.7644,19.7927,12200.0
2007-09-19 11:25:00,20.98,20.99,20.97,20.98,10000.0,19.7927,19.8021,19.7833,19.7927,10000.0
2007-09-19 11:30:00,20.99,21.0,20.98,21.0,6000.0,19.8021,19.8116,19.7927,19.8116,6000.0
2007-09-19 11:35:00,21.0,21.0,20.97,20.97,16400.0,19.8116,19.8116,19.7833,19.7833,16400.0
2007-09-19 11:40:00,20.98,20.98,20.95,20.95,10600.0,19.7927,19.7927,19.7644,19.7644,10600.0
2007-09-19 11:45:00,20.97,21.0,20.93,20.95,52800.0,19.7833,19.8116,19.7455,19.7644,52800.0
2007-09-19 11:50:00,20.95,21.0,20.95,20.95,33800.0,19.7644,19.8116,19.7644,19.7644,33800.0
2007-09-19 11:55:00,20.95,20.98,20.95,20.96,14000.0,19.7644,19.7927,19.7644,19.7738,14000.0
2007-09-19 12:00:00,20.95,20.97,20.93,20.95,16600.0,19.7644,19.7833,19.7455,19.7644,16600.0
2007-09-19 12:05:00,20.96,20.97,20.95,20.95,9400.0,19.7738,19.7833,19.7644,19.7644,9400.0
2007-09-19 12:10:00,20.95,20.96,20.95,20.95,8200.0,19.7644,19.7738,19.7644,19.7644,8200.0
2007-09-19 12:15:00,20.95,20.96,20.95,20.96,6200.0,19.7644,19.7738,19.7644,19.7738,6200.0
2007-09-19 12:20:00,20.96,20.96,20.95,20.95,7800.0,19.7738,19.7738,19.7644,19.7644,7800.0
2007-09-19 12:25:00,20.95,20.97,20.95,20.97,12000.0,19.7644,19.7833,19.7644,19.7833,12000.0
2007-09-19 12:30:00,20.97,20.99,20.97,20.98,7000.0,19.7833,19.8021,19.7833,19.7927,7000.0
2007-09-19 12:35:00,20.98,20.99,20.98,20.99,5200.0,19.7927,19.8021,19.7927,19.8021,5200.0
2007-09-19 12:40:00,20.98,20.99,20.98,20.99,3400.0,19.7927,19.8021,19.7927,19.8021,3400.0
2007-09-19 12:45:00,21.0,21.0,20.99,21.0,5200.0,19.8116,19.8116,19.8021,19.8116,5200.0
2007-09-19 12:50:00,21.0,21.0,20.98,20.99,14000.0,19.8116,19.8116,19.7927,19.8021,14000.0
2007-09-19 12:55:00,20.99,20.99,20.99,20.99,6000.0,19.8021,19.8021,19.8021,19.8021,6000.0
2007-09-19 13:00:00,20.98,20.99,20.97,20.97,7200.0,19.7927,19.8021,19.7833,19.7833,7200.0
2007-09-19 13:05:00,20.97,20.98,20.96,20.97,4200.0,19.7833,19.7927,19.7738,19.7833,4200.0
2007-09-19 13:10:00,20.98,20.99,20.96,20.97,20800.0,19.7927,19.8021,19.7738,19.7833,20800.0
2007-09-19 13:15:00,20.95,20.95,20.91,20.93,10200.0,19.7644,19.7644,19.7267,19.7455,10200.0
2007-09-19 13:20:00,20.95,20.95,20.93,20.93,8600.0,19.7644,19.7644,19.7455,19.7455,8600.0
2007-09-19 13:25:00,20.93,20.93,20.93,20.93,3400.0,19.7455,19.7455,19.7455,19.7455,3400.0
2007-09-19 13:30:00,20.93,20.93,20.92,20.93,5800.0,19.7455,19.7455,19.7361,19.7455,5800.0
2007-09-19 13:35:00,20.94,20.95,20.94,20.94,5800.0,19.755,19.7644,19.755,19.755,5800.0
2007-09-19 13:40:00,20.94,20.95,20.93,20.95,4400.0,19.755,19.7644,19.7455,19.7644,4400.0
2007-09-19 13:45:00,20.95,20.95,20.93,20.93,7800.0,19.7644,19.7644,19.7455,19.7455,7800.0
2007-09-19 13:50:00,20.93,20.95,20.93,20.95,5000.0,19.7455,19.7644,19.7455,19.7644,5000.0
2007-09-19 13:55:00,20.95,20.95,20.94,20.94,2600.0,19.7644,19.7644,19.755,19.755,2600.0
2007-09-19 14:00:00,20.94,20.94,20.92,20.92,6800.0,19.755,19.755,19.7361,19.7361,6800.0
2007-09-19 14:05:00,20.92,20.93,20.92,20.92,5400.0,19.7361,19.7455,19.7361,19.7361,5400.0
2007-09-19 14:10:00,20.92,20.93,20.92,20.92,3200.0,19.7361,19.7455,19.7361,19.7361,3200.0
2007-09-19 14:15:00,20.92,20.93,20.88,20.91,10400.0,19.7361,19.7455,19.6984,19.7267,10400.0
2007-09-19 14:20:00,20.91,20.93,20.91,20.92,4400.0,19.7267,19.7455,19.7267,19.7361,4400.0
2007-09-19 14:25:00,20.92,20.95,20.92,20.94,9800.0,19.7361,19.7644,19.7361,19.755,9800.0
2007-09-19 14:30:00,20.94,20.95,20.93,20.94,6800.0,19.755,19.7644,19.7455,19.755,6800.0
2007-09-19 14:35:00,20.94,20.94,20.93,20.93,4400.0,19.755,19.755,19.7455,19.7455,4400.0
2007-09-19 14:40:00,20.93,20.93,20.93,20.93,6000.0,19.7455,19.7455,19.7455,19.7455,6000.0
2007-09-19 14:45:00,20.93,20.93,20.92,20.93,5400.0,19.7455,19.7455,19.7361,19.7455,5400.0
2007-09-19 14:50:00,20.93,20.95,20.93,20.95,3200.0,19.7455,19.7644,19.7455,19.7644,3200.0
2007-09-19 14:55:00,20.95,20.99,20.95,20.98,10400.0,19.7644,19.8021,19.7644,19.7927,10400.0
2007-09-19 15:00:00,20.98,20.98,20.96,20.96,8200.0,19.7927,19.7927,19.7738,19.7738,8200.0
2007-09-19 15:05:00,20.96,20.99,20.96,20.98,4000.0,19.7738,19.8021,19.7738,19.7927,4000.0
2007-09-19 15:10:00,20.98,20.99,20.98,20.99,7200.0,19.7927,19.8021,19.7927,19.8021,7200.0
2007-09-19 15:15:00,20.98,21.0,20.98,21.0,9200.0,19.7927,19.8116,19.7927,19.8116,9200.0
2007-09-19 15:20:00,21.0,21.0,20.98,20.99,4600.0,19.8116,19.8116,19.7927,19.8021,4600.0
2007-09-19 15:25:00,20.99,21.0,20.99,21.0,5800.0,19.8021,19.8116,19.8021,19.8116,5800.0
2007-09-19 15:30:00,21.0,21.07,20.97,21.06,49800.0,19.8116,19.8776,19.7833,19.8682,49800.0
2007-09-19 15:35:00,21.06,21.06,21.02,21.03,10200.0,19.8682,19.8682,19.8304,19.8399,10200.0
2007-09-19 15:40:00,21.04,21.04,21.02,21.03,6000.0,19.8493,19.8493,19.8304,19.8399,6000.0
2007-09-19 15:45:00,21.02,21.03,21.0,21.0,17800.0,19.8304,19.8399,19.8116,19.8116,17800.0
2007-09-19 15:50:00,21.0,21.01,21.0,21.0,20600.0,19.8116,19.821,19.8116,19.8116,20600.0
2007-09-19 15:55:00,21.0,21.03,21.0,21.0,26000.0,19.8116,19.8399,19.8116,19.8116,26000.0
2007-09-20 09:30:00,21.0,21.0,20.9,20.9,6400.0,19.8116,19.8116,19.7172,19.7172,6400.0
2007-09-20 09:35:00,20.92,20.94,20.83,20.83,3600.0,19.7361,19.755,19.6512,19.6512,3600.0
2007-09-20 09:40:00,20.83,20.83,20.79,20.79,7400.0,19.6512,19.6512,19.6135,19.6135,7400.0
2007-09-20 09:45:00,20.79,20.82,20.72,20.79,29800.0,19.6135,19.6418,19.5474,19.6135,29800.0
2007-09-20 09:50:00,20.78,20.8,20.78,20.79,11200.0,19.604,19.6229,19.604,19.6135,11200.0
2007-09-20 09:55:00,20.8,20.82,20.78,20.82,6400.0,19.6229,19.6418,19.604,19.6418,6400.0
2007-09-20 10:00:00,20.82,20.82,20.7,20.81,11200.0,19.6418,19.6418,19.5286,19.6323,11200.0
2007-09-20 10:05:00,20.82,20.83,20.78,20.8,10600.0,19.6418,19.6512,19.604,19.6229,10600.0
2007-09-20 10:10:00,20.79,20.86,20.79,20.82,10400.0,19.6135,19.6795,19.6135,19.6418,10400.0
2007-09-20 10:15:00,20.82,20.82,20.73,20.73,11800.0,19.6418,19.6418,19.5569,19.5569,11800.0
2007-09-20 10:20:00,20.73,20.75,20.72,20.72,10000.0,19.5569,19.5757,19.5474,19.5474,10000.0
2007-09-20 10:25:00,20.72,20.73,20.71,20.71,9600.0,19.5474,19.5569,19.538,19.538,9600.0
2007-09-20 10:30:00,20.71,20.71,20.62,20.62,21000.0,19.538,19.538,19.4531,19.4531,21000.0
2007-09-20 10:35:00,20.62,20.63,20.61,20.63,9000.0,19.4531,19.4625,19.4436,19.4625,9000.0
2007-09-20 10:40:00,20.63,20.64,20.61,20.63,11200.0,19.4625,19.4719,19.4436,19.4625,11200.0
2007-09-20 10:45:00,20.63,20.65,20.62,20.65,10800.0,19.4625,19.4814,19.4531,19.4814,10800.0
2007-09-20 10:50:00,20.65,20.67,20.64,20.65,9000.0,19.4814,19.5003,19.4719,19.4814,9000.0
2007-09-20 10:55:00,20.66,20.68,20.65,20.67,9800.0,19.4908,19.5097,19.4814,19.5003,9800.0
2007-09-20 11:00:00,20.68,20.68,20.64,20.67,13000.0,19.5097,19.5097,19.4719,19.5003,13000.0
2007-09-20 11:05:00,20.67,20.71,20.67,20.7,6600.0,19.5003,19.538,19.5003,19.5286,6600.0
2007-09-20 11:10:00,20.7,20.71,20.7,20.71,6000.0,19.5286,19.538,19.5286,19.538,6000.0
2007-09-20 11:15:00,20.7,20.71,20.65,20.67,18000.0,19.5286,19.538,19.4814,19.5003,18000.0
2007-09-20 11:20:00,20.67,20.68,20.66,20.68,12800.0,19.5003,19.5097,19.4908,19.5097,12800.0
2007-09-20 11:25:00,20.68,20.71,20.68,20.71,10400.0,19.5097,19.538,19.5097,19.538,10400.0
2007-09-20 11:30:00,20.72,20.74,20.7,20.71,64800.0,19.5474,19.5663,19.5286,19.538,64800.0
2007-09-20 11:35:00,20.71,20.72,20.67,20.71,34200.0,19.538,19.5474,19.5003,19.538,34200.0
2007-09-20 11:40:00,20.7,20.73,20.7,20.72,22400.0,19.5286,19.5569,19.5286,19.5474,22400.0
2007-09-20 11:45:00,20.73,20.74,20.68,20.71,39000.0,19.5569,19.5663,19.5097,19.538,39000.0
2007-09-20 11:50:00,20.71,20.72,20.7,20.72,11200.0,19.538,19.5474,19.5286,19.5474,11200.0
2007-09-20 11:55:00,20.72,20.78,20.72,20.77,15600.0,19.5474,19.604,19.5474,19.5946,15600.0
2007-09-20 12:00:00,20.77,20.81,20.77,20.81,7000.0,19.5946,19.6323,19.5946,19.6323,7000.0
2007-09-20 12:05:00,20.83,20.83,20.79,20.81,15400.0,19.6512,19.6512,19.6135,19.6323,15400.0
2007-09-20 12:10:00,20.81,20.81,20.8,20.8,14000.0,19.6323,19.6323,19.6229,19.6229,14000.0
2007-09-20 12:15:00,20.81,20.81,20.8,20.81,3200.0,19.6323,19.6323,19.6229,19.6323,3200.0
2007-09-20 12:20:00,20.81,20.82,20.8,20.82,3200.0,19.6323,19.6418,19.6229,19.6418,3200.0
2007-09-20 12:25:00,20.83,20.86,20.8,20.8,6600.0,19.6512,19.6795,19.6229,19.6229,6600.0
2007-09-20 12:30:00,20.81,20.82,20.77,20.77,13200.0,19.6323,19.6418,19.5946,19.5946,13200.0
2007-09-20 12:35:00,20.76,20.79,20.76,20.78,3400.0,19.5852,19.6135,19.5852,19.604,3400.0
2007-09-20 12:40:00,20.77,20.79,20.77,20.79,5400.0,19.5946,19.6135,19.5946,19.6135,5400.0
2007-09-20 12:45:00,20.78,20.8,20.78,20.8,9200.0,19.604,19.6229,19.604,19.6229,9200.0
2007-09-20 12:50:00,20.79,20.82,20.79,20.81,2600.0,19.6135,19.6418,19.6135,19.6323,2600.0
2007-09-20 12:55:00,20.81,20.86,20.81,20.86,4000.0,19.6323,19.6795,19.6323,19.6795,4000.0
2007-09-20 13:00:00,20.86,20.86,20.82,20.83,9400.0,19.6795,19.6795,19.6418,19.6512,9400.0
2007-09-20 13:05:00,20.84,20.84,20.81,20.82,2800.0,19.6606,19.6606,19.6323,19.6418,2800.0
2007-09-20 13:10:00,20.84,20.84,20.84,20.84,1000.0,19.6606,19.6606,19.6606,19.6606,1000.0
2007-09-20 13:15:00,20.85,20.86,20.85,20.86,3800.0,19.6701,19.6795,19.6701,19.6795,3800.0
2007-09-20 13:20:00,20.87,20.9,20.86,20.86,8200.0,19.6889,19.7172,19.6795,19.6795,8200.0
2007-09-20 13:25:00,20.88,20.88,20.85,20.86,2600.0,19.6984,19.6984,19.6701,19.6795,2600.0
2007-09-20 13:30:00,20.87,20.9,20.85,20.86,5600.0,19.6889,19.7172,19.6701,19.6795,5600.0
2007-09-20 13:35:00,20.87,20.87,20.86,20.86,4600.0,19.6889,19.6889,19.6795,19.6795,4600.0
2007-09-20 13:40:00,20.86,20.89,20.85,20.89,6800.0,19.6795,19.7078,19.6701,19.7078,6800.0
2007-09-20 13:45:00,20.9,20.94,20.9,20.93,3800.0,19.7172,19.755,19.7172,19.7455,3800.0
2007-09-20 13:50:00,20.92,20.93,20.92,20.92,2600.0,19.7361,19.7455,19.7361,19.7361,2600.0
2007-09-20 13:55:00,20.93,20.95,20.93,20.95,5000.0,19.7455,19.7644,19.7455,19.7644,5000.0
2007-09-20 14:00:00,20.97,20.97,20.95,20.96,5200.0,19.7833,19.7833,19.7644,19.7738,5200.0
2007-09-20 14:05:00,20.96,21.02,20.95,21.02,27200.0,19.7738,19.8304,19.7644,19.8304,27200.0
2007-09-20 14:10:00,20.99,21.0,20.98,20.99,10200.0,19.8021,19.8116,19.7927,19.8021,10200.0
2007-09-20 14:15:00,20.99,20.99,20.97,20.99,15200.0,19.8021,19.8021,19.7833,19.8021,15200.0
2007-09-20 14:20:00,20.99,20.99,20.97,20.97,14600.0,19.8021,19.8021,19.7833,19.7833,14600.0
2007-09-20 14:25:00,20.97,20.97,20.9,20.91,11800.0,19.7833,19.7833,19.7172,19.7267,11800.0
2007-09-20 14:30:00,20.91,20.92,20.9,20.9,9200.0,19.7267,19.7361,19.7172,19.7172,9200.0
2007-09-20 14:35:00,20.9,20.9,20.86,20.89,16000.0,19.7172,19.7172,19.6795,19.7078,16000.0
2007-09-20 14:40:00,20.89,20.93,20.88,20.92,5200.0,19.7078,19.7455,19.6984,19.7361,5200.0
2007-09-20 14:45:00,20.91,20.93,20.85,20.86,14000.0,19.7267,19.7455,19.6701,19.6795,14000.0
2007-09-20 14:50:00,20.86,20.91,20.86,20.9,5600.0,19.6795,19.7267,19.6795,19.7172,5600.0
2007-09-20 14:55:00,20.92,20.93,20.89,20.9,7600.0,19.7361,19.7455,19.7078,19.7172,7600.0
2007-09-20 15:00:00,20.88,20.88,20.86,20.88,5000.0,19.6984,19.6984,19.6795,19.6984,5000.0
2007-09-20 15:05:00,20.88,20.89,20.85,20.86,6200.0,19.6984,19.7078,19.6701,19.6795,6200.0
2007-09-20 15:10:00,20.87,20.95,20.86,20.95,12200.0,19.6889,19.7644,19.6795,19.7644,12200.0
2007-09-20 15:15:00,20.95,20.97,20.94,20.97,10200.0,19.7644,19.7833,19.755,19.7833,10200.0
2007-09-20 15:20:00,20.97,20.98,20.95,20.98,5600.0,19.7833,19.7927,19.7644,19.7927,5600.0
2007-09-20 15:25:00,20.97,20.98,20.97,20.97,6400.0,19.7833,19.7927,19.7833,19.7833,6400.0
2007-09-20 15:30:00,20.97,20.98,20.97,20.97,12400.0,19.7833,19.7927,19.7833,19.7833,12400.0
2007-09-20 15:35:00,20.97,20.98,20.95,20.96,13400.0,19.7833,19.7927,19.7644,19.7738,13400.0
2007-09-20 15:40:00,20.96,21.01,20.95,21.01,11400.0,19.7738,19.821,19.7644,19.821,11400.0
2007-09-20 15:45:00,21.01,21.02,20.97,20.98,24000.0,19.821,19.8304,19.7833,19.7927,24000.0
2007-09-20 15:50:00,20.98,20.98,20.95,20.95,27400.0,19.7927,19.7927,19.7644,19.7644,27400.0
2007-09-20 15:55:00,20.95,20.95,20.89,20.93,22000.0,19.7644,19.7644,19.7078,19.7455,22000.0
2007-09-21 09:30:00,21.13,21.13,20.98,20.99,231800.0,19.9342,19.9342,19.7927,19.8021,231800.0
2007-09-21 09:35:00,21.02,21.07,20.98,21.07,19600.0,19.8304,19.8776,19.7927,19.8776,19600.0
2007-09-21 09:40:00,21.07,21.11,21.0,21.02,9600.0,19.8776,19.9154,19.8116,19.8304,9600.0
2007-09-21 09:45:00,21.0,21.02,20.93,20.97,12400.0,19.8116,19.8304,19.7455,19.7833,12400.0
2007-09-21 09:50:00,20.97,21.0,20.96,21.0,9800.0,19.7833,19.8116,19.7738,19.8116,9800.0
2007-09-21 09:55:00,21.0,21.08,21.0,21.08,44000.0,19.8116,19.887,19.8116,19.887,44000.0
2007-09-21 10:00:00,21.06,21.06,21.05,21.05,400.0,19.8682,19.8682,19.8587,19.8587,400.0
2007-09-21 10:05:00,21.06,21.07,20.98,20.98,13000.0,19.8682,19.8776,19.7927,19.7927,13000.0
2007-09-21 10:10:00,20.96,20.99,20.84,20.84,17400.0,19.7738,19.8021,19.6606,19.6606,17400.0
2007-09-21 10:15:00,20.84,20.96,20.84,20.91,33600.0,19.6606,19.7738,19.6606,19.7267,33600.0
2007-09-21 10:20:00,20.91,20.96,20.9,20.95,28600.0,19.7267,19.7738,19.7172,19.7644,28600.0
2007-09-21 10:25:00,20.95,20.96,20.92,20.92,6800.0,19.7644,19.7738,19.7361,19.7361,6800.0
2007-09-21 10:30:00,20.91,20.93,20.91,20.92,4200.0,19.7267,19.7455,19.7267,19.7361,4200.0
2007-09-21 10:35:00,20.93,20.93,20.93,20.93,1800.0,19.7455,19.7455,19.7455,19.7455,1800.0
2007-09-21 10:40:00,20.93,20.96,20.92,20.92,10000.0,19.7455,19.7738,19.7361,19.7361,10000.0
2007-09-21 10:45:00,20.92,20.92,20.9,20.9,5000.0,19.7361,19.7361,19.7172,19.7172,5000.0
2007-09-21 10:50:00,20.91,20.93,20.9,20.93,3000.0,19.7267,19.7455,19.7172,19.7455,3000.0
2007-09-21 10:55:00,20.93,20.94,20.93,20.93,3000.0,19.7455,19.755,19.7455,19.7455,3000.0
2007-09-21 11:00:00,20.93,20.96,20.93,20.95,7400.0,19.7455,19.7738,19.7455,19.7644,7400.0
2007-09-21 11:05:00,20.95,20.97,20.93,20.95,18800.0,19.7644,19.7833,19.7455,19.7644,18800.0
2007-09-21 11:10:00,20.94,20.97,20.94,20.95,9600.0,19.755,19.7833,19.755,19.7644,9600.0
2007-09-21 11:15:00,20.96,20.98,20.95,20.98,12600.0,19.7738,19.7927,19.7644,19.7927,12600.0
2007-09-21 11:20:00,20.97,20.98,20.93,20.93,9600.0,19.7833,19.7927,19.7455,19.7455,9600.0
2007-09-21 11:25:00,20.93,20.93,20.92,20.93,4800.0,19.7455,19.7455,19.7361,19.7455,4800.0
2007-09-21 11:30:00,20.93,20.93,20.92,20.92,7400.0,19.7455,19.7455,19.7361,19.7361,7400.0
2007-09-21 11:35:00,20.92,20.96,20.89,20.94,20000.0,19.7361,19.7738,19.7078,19.755,20000.0
2007-09-21 11:40:00,20.95,20.95,20.91,20.93,13000.0,19.7644,19.7644,19.7267,19.7455,13000.0
2007-09-21 11:45:00,20.93,20.93,20.92,20.92,8400.0,19.7455,19.7455,19.7361,19.7361,8400.0
2007-09-21 11:50:00,20.95,20.95,20.9,20.9,17400.0,19.7644,19.7644,19.7172,19.7172,17400.0
2007-09-21 11:55:00,20.93,20.94,20.9,20.93,9600.0,19.7455,19.755,19.7172,19.7455,9600.0
2007-09-21 12:00:00,20.93,20.95,20.92,20.93,14600.0,19.7455,19.7644,19.7361,19.7455,14600.0
2007-09-21 12:05:00,20.95,20.98,20.95,20.98,11000.0,19.7644,19.7927,19.7644,19.7927,11000.0
2007-09-21 12:10:00,20.98,21.06,20.97,21.06,10800.0,19.7927,19.8682,19.7833,19.8682,10800.0
2007-09-21 12:15:00,21.06,21.08,21.06,21.08,15000.0,19.8682,19.887,19.8682,19.887,15000.0
2007-09-21 12:20:00,21.08,21.08,21.07,21.08,5600.0,19.887,19.887,19.8776,19.887,5600.0
2007-09-21 12:25:00,21.08,21.13,21.07,21.13,8600.0,19.887,19.9342,19.8776,19.9342,8600.0
2007-09-21 12:30:00,21.13,21.15,21.12,21.12,69400.0,19.9342,19.9531,19.9248,19.9248,69400.0
2007-09-21 12:35:00,21.13,21.13,21.11,21.11,10600.0,19.9342,19.9342,19.9154,19.9154,10600.0
2007-09-21 12:40:00,21.11,21.13,21.1,21.12,8400.0,19.9154,19.9342,19.9059,19.9248,8400.0
2007-09-21 12:45:00,21.11,21.13,21.11,21.13,6200.0,19.9154,19.9342,19.9154,19.9342,6200.0
2007-09-21 12:50:00,21.13,21.13,21.11,21.11,7200.0,19.9342,19.9342,19.9154,19.9154,7200.0
2007-09-21 12:55:00,21.11,21.14,21.11,21.14,5000.0,19.9154,19.9437,19.9154,19.9437,5000.0
2007-09-21 13:00:00,21.11,21.14,21.11,21.13,4000.0,19.9154,19.9437,19.9154,19.9342,4000.0
2007-09-21 13:05:00,21.14,21.14,21.12,21.12,6800.0,19.9437,19.9437,19.9248,19.9248,6800.0
2007-09-21 13:10:00,21.13,21.13,21.11,21.12,5600.0,19.9342,19.9342,19.9154,19.9248,5600.0
2007-09-21 13:15:00,21.11,21.11,21.08,21.1,8400.0,19.9154,19.9154,19.887,19.9059,8400.0
2007-09-21 13:20:00,21.09,21.13,21.09,21.12,9600.0,19.8965,19.9342,19.8965,19.9248,9600.0
2007-09-21 13:25:00,21.12,21.13,21.11,21.12,6800.0,19.9248,19.9342,19.9154,19.9248,6800.0
2007-09-21 13:30:00,21.13,21.13,21.11,21.12,8400.0,19.9342,19.9342,19.9154,19.9248,8400.0
2007-09-21 13:35:00,21.13,21.13,21.11,21.12,9600.0,19.9342,19.9342,19.9154,19.9248,9600.0
2007-09-21 13:40:00,21.12,21.13,21.11,21.12,5400.0,19.9248,19.9342,19.9154,19.9248,5400.0
2007-09-21 13:45:00,21.13,21.13,21.11,21.11,14200.0,19.9342,19.9342,19.9154,19.9154,14200.0
2007-09-21 13:50:00,21.11,21.13,21.11,21.13,4600.0,19.9154,19.9342,19.9154,19.9342,4600.0
2007-09-21 13:55:00,21.11,21.13,21.11,21.11,12600.0,19.9154,19.9342,19.9154,19.9154,12600.0
2007-09-21 14:00:00,21.13,21.13,21.07,21.08,28000.0,19.9342,19.9342,19.8776,19.887,28000.0
2007-09-21 14:05:00,21.08,21.11,21.07,21.1,7800.0,19.887,19.9154,19.8776,19.9059,7800.0
2007-09-21 14:10:00,21.1,21.13,21.09,21.13,5200.0,19.9059,19.9342,19.8965,19.9342,5200.0
2007-09-21 14:15:00,21.11,21.13,21.09,21.11,18000.0,19.9154,19.9342,19.8965,19.9154,18000.0
2007-09-21 14:20:00,21.1,21.11,21.06,21.06,11600.0,19.9059,19.9154,19.8682,19.8682,11600.0
2007-09-21 14:25:00,21.07,21.08,21.05,21.07,4800.0,19.8776,19.887,19.8587,19.8776,4800.0
2007-09-21 14:30:00,21.08,21.08,21.06,21.06,12000.0,19.887,19.887,19.8682,19.8682,12000.0
2007-09-21 14:35:00,21.07,21.07,21.05,21.06,3400.0,19.8776,19.8776,19.8587,19.8682,3400.0
2007-09-21 14:40:00,21.05,21.05,21.0,21.01,16800.0,19.8587,19.8587,19.8116,19.821,16800.0
2007-09-21 14:45:00,21.01,21.05,21.01,21.04,6600.0,19.821,19.8587,19.821,19.8493,6600.0
2007-09-21 14:50:00,21.04,21.08,21.04,21.06,5400.0,19.8493,19.887,19.8493,19.8682,5400.0
2007-09-21 14:55:00,21.07,21.08,21.06,21.07,8400.0,19.8776,19.887,19.8682,19.8776,8400.0
2007-09-21 15:00:00,21.06,21.08,21.06,21.07,10800.0,19.8682,19.887,19.8682,19.8776,10800.0
2007-09-21 15:05:00,21.07,21.08,21.07,21.07,14000.0,19.8776,19.887,19.8776,19.8776,14000.0
2007-09-21 15:10:00,21.08,21.11,21.06,21.07,28800.0,19.887,19.9154,19.8682,19.8776,28800.0
2007-09-21 15:15:00,21.09,21.09,21.05,21.06,13400.0,19.8965,19.8965,19.8587,19.8682,13400.0
2007-09-21 15:20:00,21.07,21.08,21.01,21.08,35200.0,19.8776,19.887,19.821,19.887,35200.0
2007-09-21 15:25:00,21.08,21.09,21.05,21.05,27200.0,19.887,19.8965,19.8587,19.8587,27200.0
2007-09-21 15:30:00,21.06,21.08,21.04,21.05,20200.0,19.8682,19.887,19.8493,19.8587,20200.0
2007-09-21 15:35:00,21.05,21.06,21.03,21.03,14800.0,19.8587,19.8682,19.8399,19.8399,14800.0
2007-09-21 15:40:00,21.03,21.07,21.02,21.05,31000.0,19.8399,19.8776,19.8304,19.8587,31000.0
2007-09-21 15:45:00,21.05,21.05,21.0,21.02,16800.0,19.8587,19.8587,19.8116,19.8304,16800.0
2007-09-21 15:50:00,21.03,21.04,21.0,21.01,28800.0,19.8399,19.8493,19.8116,19.821,28800.0
2007-09-21 15:55:00,21.02,21.09,21.0,21.03,90800.0,19.8304,19.8965,19.8116,19.8399,90800.0
2007-09-24 09:30:00,21.02,21.09,20.99,21.09,14000.0,19.8304,19.8965,19.8021,19.8965,14000.0
2007-09-24 09:35:00,21.02,21.02,20.84,20.84,7400.0,19.8304,19.8304,19.6606,19.6606,7400.0
2007-09-24 09:40:00,20.82,20.82,20.75,20.75,13800.0,19.6418,19.6418,19.5757,19.5757,13800.0
2007-09-24 09:45:00,20.8,20.86,20.8,20.86,16000.0,19.6229,19.6795,19.6229,19.6795,16000.0
2007-09-24 09:50:00,20.86,20.93,20.75,20.76,24000.0,19.6795,19.7455,19.5757,19.5852,24000.0
2007-09-24 09:55:00,20.75,20.75,20.68,20.7,13000.0,19.5757,19.5757,19.5097,19.5286,13000.0
2007-09-24 10:00:00,20.7,20.7,20.66,20.68,43600.0,19.5286,19.5286,19.4908,19.5097,43600.0
2007-09-24 10:05:00,20.68,20.68,20.54,20.55,25400.0,19.5097,19.5097,19.3776,19.387,25400.0
2007-09-24 10:10:00,20.54,20.65,20.54,20.62,14200.0,19.3776,19.4814,19.3776,19.4531,14200.0
2007-09-24 10:15:00,20.62,20.67,20.61,20.63,13600.0,19.4531,19.5003,19.4436,19.4625,13600.0
2007-09-24 10:20:00,20.63,20.68,20.62,20.68,55000.0,19.4625,19.5097,19.4531,19.5097,55000.0
2007-09-24 10:25:00,20.68,20.74,20.68,20.74,13000.0,19.5097,19.5663,19.5097,19.5663,13000.0
2007-09-24 10:30:00,20.75,20.79,20.75,20.79,14200.0,19.5757,19.6135,19.5757,19.6135,14200.0
2007-09-24 10:35:00,20.82,20.88,20.81,20.88,24000.0,19.6418,19.6984,19.6323,19.6984,24000.0
2007-09-24 10:40:00,20.85,20.91,20.83,20.83,22800.0,19.6701,19.7267,19.6512,19.6512,22800.0
2007-09-24 10:45:00,20.83,20.88,20.83,20.87,5600.0,19.6512,19.6984,19.6512,19.6889,5600.0
2007-09-24 10:50:00,20.87,20.88,20.86,20.88,12600.0,19.6889,19.6984,19.6795,19.6984,12600.0
2007-09-24 10:55:00,20.88,20.91,20.88,20.91,9200.0,19.6984,19.7267,19.6984,19.7267,9200.0
2007-09-24 11:00:00,20.91,20.91,20.85,20.88,8800.0,19.7267,19.7267,19.6701,19.6984,8800.0
2007-09-24 11:05:00,20.88,20.88,20.86,20.88,14400.0,19.6984,19.6984,19.6795,19.6984,14400.0
2007-09-24 11:10:00,20.87,20.93,20.87,20.93,26600.0,19.6889,19.7455,19.6889,19.7455,26600.0
2007-09-24 11:15:00,20.93,20.97,20.91,20.93,9200.0,19.7455,19.7833,19.7267,19.7455,9200.0
2007-09-24 11:20:00,20.93,20.97,20.91,20.93,22800.0,19.7455,19.7833,19.7267,19.7455,22800.0
2007-09-24 11:25:00,20.93,20.95,20.85,20.9,28400.0,19.7455,19.7644,19.6701,19.7172,28400.0
2007-09-24 11:30:00,20.9,20.91,20.88,20.88,9400.0,19.7172,19.7267,19.6984,19.6984,9400.0
2007-09-24 11:35:00,20.89,20.93,20.88,20.91,7200.0,19.7078,19.7455,19.6984,19.7267,7200.0
2007-09-24 11:40:00,20.91,20.94,20.91,20.94,7400.0,19.7267,19.755,19.7267,19.755,7400.0
2007-09-24 11:45:00,20.94,20.97,20.94,20.96,9200.0,19.755,19.7833,19.755,19.7738,9200.0
2007-09-24 11:50:00,20.97,21.03,20.96,20.97,15400.0,19.7833,19.8399,19.7738,19.7833,15400.0
2007-09-24 11:55:00,20.97,21.0,20.96,20.99,10200.0,19.7833,19.8116,19.7738,19.8021,10200.0
2007-09-24 12:00:00,21.0,21.0,20.99,21.0,15400.0,19.8116,19.8116,19.8021,19.8116,15400.0
2007-09-24 12:05:00,21.0,21.0,20.97,20.98,17200.0,19.8116,19.8116,19.7833,19.7927,17200.0
2007-09-24 12:10:00,20.98,21.0,20.98,21.0,11200.0,19.7927,19.8116,19.7927,19.8116,11200.0
2007-09-24 12:15:00,21.0,21.0,20.97,20.97,10000.0,19.8116,19.8116,19.7833,19.7833,10000.0
2007-09-24 12:20:00,20.99,20.99,20.97,20.99,5800.0,19.8021,19.8021,19.7833,19.8021,5800.0
2007-09-24 12:25:00,20.99,20.99,20.98,20.99,8600.0,19.8021,19.8021,19.7927,19.8021,8600.0
2007-09-24 12:30:00,21.0,21.04,20.95,20.98,21000.0,19.8116,19.8493,19.7644,19.7927,21000.0
2007-09-24 12:35:00,20.98,20.98,20.94,20.95,10400.0,19.7927,19.7927,19.755,19.7644,10400.0
2007-09-24 12:40:00,20.96,20.99,20.95,20.99,4800.0,19.7738,19.8021,19.7644,19.8021,4800.0
2007-09-24 12:45:00,20.97,21.02,20.97,21.0,9400.0,19.7833,19.8304,19.7833,19.8116,9400.0
2007-09-24 12:50:00,21.02,21.03,21.0,21.0,5000.0,19.8304,19.8399,19.8116,19.8116,5000.0
2007-09-24 12:55:00,21.02,21.07,21.02,21.07,7400.0,19.8304,19.8776,19.8304,19.8776,7400.0
2007-09-24 13:00:00,21.06,21.08,21.05,21.08,6600.0,19.8682,19.887,19.8587,19.887,6600.0
2007-09-24 13:05:00,21.08,21.08,21.04,21.04,23200.0,19.887,19.887,19.8493,19.8493,23200.0
2007-09-24 13:10:00,21.04,21.08,20.98,20.98,18600.0,19.8493,19.887,19.7927,19.7927,18600.0
2007-09-24 13:15:00,21.0,21.02,20.97,21.02,10600.0,19.8116,19.8304,19.7833,19.8304,10600.0
2007-09-24 13:20:00,21.01,21.05,21.0,21.03,16400.0,19.821,19.8587,19.8116,19.8399,16400.0
2007-09-24 13:25:00,21.04,21.06,21.03,21.05,14000.0,19.8493,19.8682,19.8399,19.8587,14000.0
2007-09-24 13:30:00,21.04,21.05,20.98,21.02,12600.0,19.8493,19.8587,19.7927,19.8304,12600.0
2007-09-24 13:35:00,21.03,21.05,21.0,21.04,13600.0,19.8399,19.8587,19.8116,19.8493,13600.0
2007-09-24 13:40:00,21.04,21.06,21.04,21.06,11000.0,19.8493,19.8682,19.8493,19.8682,11000.0
2007-09-24 13:45:00,21.05,21.06,21.02,21.04,15600.0,19.8587,19.8682,19.8304,19.8493,15600.0
2007-09-24 13:50:00,21.04,21.07,21.03,21.07,14200.0,19.8493,19.8776,19.8399,19.8776,14200.0
2007-09-24 13:55:00,21.06,21.1,21.06,21.1,9600.0,19.8682,19.9059,19.8682,19.9059,9600.0
2007-09-24 14:00:00,21.1,21.13,21.09,21.11,10800.0,19.9059,19.9342,19.8965,19.9154,10800.0
2007-09-24 14:05:00,21.11,21.15,21.11,21.13,14200.0,19.9154,19.9531,19.9154,19.9342,14200.0
2007-09-24 14:10:00,21.13,21.13,21.07,21.09,11200.0,19.9342,19.9342,19.8776,19.8965,11200.0
2007-09-24 14:15:00,21.09,21.14,21.09,21.09,16400.0,19.8965,19.9437,19.8965,19.8965,16400.0
2007-09-24 14:20:00,21.1,21.13,21.09,21.11,12000.0,19.9059,19.9342,19.8965,19.9154,12000.0
2007-09-24 14:25:00,21.11,21.13,21.08,21.13,20000.0,19.9154,19.9342,19.887,19.9342,20000.0
2007-09-24 14:30:00,21.1,21.13,21.08,21.1,13400.0,19.9059,19.9342,19.887,19.9059,13400.0
2007-09-24 14:35:00,21.09,21.13,21.08,21.13,11600.0,19.8965,19.9342,19.887,19.9342,11600.0
2007-09-24 14:40:00,21.13,21.15,21.06,21.09,17600.0,19.9342,19.9531,19.8682,19.8965,17600.0
2007-09-24 14:45:00,21.09,21.11,21.05,21.06,20800.0,19.8965,19.9154,19.8587,19.8682,20800.0
2007-09-24 14:50:00,21.06,21.1,21.05,21.09,25200.0,19.8682,19.9059,19.8587,19.8965,25200.0
2007-09-24 14:55:00,21.08,21.08,21.04,21.05,20200.0,19.887,19.887,19.8493,19.8587,20200.0
2007-09-24 15:00:00,21.03,21.03,20.95,20.99,36800.0,19.8399,19.8399,19.7644,19.8021,36800.0
2007-09-24 15:05:00,20.98,21.02,20.98,21.01,11400.0,19.7927,19.8304,19.7927,19.821,11400.0
2007-09-24 15:10:00,21.01,21.03,21.0,21.01,15200.0,19.821,19.8399,19.8116,19.821,15200.0
2007-09-24 15:15:00,21.01,21.07,21.01,21.05,12200.0,19.821,19.8776,19.821,19.8587,12200.0
2007-09-24 15:20:00,21.05,21.07,21.04,21.07,13200.0,19.8587,19.8776,19.8493,19.8776,13200.0
2007-09-24 15:25:00,21.06,21.09,21.05,21.05,16400.0,19.8682,19.8965,19.8587,19.8587,16400.0
2007-09-24 15:30:00,21.07,21.09,21.05,21.09,14400.0,19.8776,19.8965,19.8587,19.8965,14400.0
2007-09-24 15:35:00,21.09,21.09,21.04,21.08,13400.0,19.8965,19.8965,19.8493,19.887,13400.0
2007-09-24 15:40:00,21.08,21.12,21.08,21.11,16000.0,19.887,19.9248,19.887,19.9154,16000.0
2007-09-24 15:45:00,21.11,21.13,21.1,21.13,17600.0,19.9154,19.9342,19.9059,19.9342,17600.0
2007-09-24 15:50:00,21.12,21.12,21.07,21.11,19800.0,19.9248,19.9248,19.8776,19.9154,19800.0
2007-09-24 15:55:00,21.12,21.13,21.08,21.12,38000.0,19.9248,19.9342,19.887,19.9248,38000.0
2007-09-25 09:30:00,21.0,21.01,20.89,20.91,27000.0,19.8116,19.821,19.7078,19.7267,27000.0
2007-09-25 09:35:00,20.9,20.96,20.89,20.95,13400.0,19.7172,19.7738,19.7078,19.7644,13400.0
2007-09-25 09:40:00,20.95,21.0,20.95,20.99,16200.0,19.7644,19.8116,19.7644,19.8021,16200.0
2007-09-25 09:45:00,20.99,21.05,20.99,21.05,40200.0,19.8021,19.8587,19.8021,19.8587,40200.0
2007-09-25 09:50:00,21.03,21.05,21.02,21.03,17200.0,19.8399,19.8587,19.8304,19.8399,17200.0
2007-09-25 09:55:00,21.03,21.04,20.99,21.04,20000.0,19.8399,19.8493,19.8021,19.8493,20000.0
2007-09-25 10:00:00,21.04,21.1,21.01,21.09,28000.0,19.8493,19.9059,19.821,19.8965,28000.0
2007-09-25 10:05:00,21.05,21.09,21.05,21.07,8000.0,19.8587,19.8965,19.8587,19.8776,8000.0
2007-09-25 10:10:00,21.05,21.09,21.04,21.08,17200.0,19.8587,19.8965,19.8493,19.887,17200.0
2007-09-25 10:15:00,21.08,21.15,21.06,21.13,48600.0,19.887,19.9531,19.8682,19.9342,48600.0
2007-09-25 10:20:00,21.14,21.25,21.13,21.25,95000.0,19.9437,20.0474,19.9342,20.0474,95000.0
2007-09-25 10:25:00,21.24,21.26,21.2,21.23,25000.0,20.038,20.0569,20.0003,20.0286,25000.0
2007-09-25 10:30:00,21.22,21.25,21.22,21.24,4600.0,20.0191,20.0474,20.0191,20.038,4600.0
2007-09-25 10:35:00,21.24,21.25,21.2,21.21,40800.0,20.038,20.0474,20.0003,20.0097,40800.0
2007-09-25 10:40:00,21.2,21.21,21.18,21.18,15400.0,20.0003,20.0097,19.9814,19.9814,15400.0
2007-09-25 10:45:00,21.18,21.18,21.15,21.15,24000.0,19.9814,19.9814,19.9531,19.9531,24000.0
2007-09-25 10:50:00,21.17,21.23,21.17,21.18,22000.0,19.972,20.0286,19.972,19.9814,22000.0
2007-09-25 10:55:00,21.18,21.18,21.14,21.14,30800.0,19.9814,19.9814,19.9437,19.9437,30800.0
2007-09-25 11:00:00,21.14,21.15,21.1,21.1,20400.0,19.9437,19.9531,19.9059,19.9059,20400.0
2007-09-25 11:05:00,21.14,21.15,21.11,21.13,35600.0,19.9437,19.9531,19.9154,19.9342,35600.0
2007-09-25 11:10:00,21.13,21.15,21.11,21.15,28200.0,19.9342,19.9531,19.9154,19.9531,28200.0
2007-09-25 11:15:00,21.15,21.15,21.11,21.14,20600.0,19.9531,19.9531,19.9154,19.9437,20600.0
2007-09-25 11:20:00,21.14,21.15,21.13,21.14,10000.0,19.9437,19.9531,19.9342,19.9437,10000.0
2007-09-25 11:25:00,21.14,21.15,21.13,21.14,5800.0,19.9437,19.9531,19.9342,19.9437,5800.0
2007-09-25 11:30:00,21.15,21.19,21.15,21.19,6800.0,19.9531,19.9908,19.9531,19.9908,6800.0
2007-09-25 11:35:00,21.2,21.2,21.16,21.16,6200.0,20.0003,20.0003,19.9625,19.9625,6200.0
2007-09-25 11:40:00,21.17,21.18,21.17,21.18,1400.0,19.972,19.9814,19.972,19.9814,1400.0
2007-09-25 11:45:00,21.18,21.2,21.15,21.2,11200.0,19.9814,20.0003,19.9531,20.0003,11200.0
2007-09-25 11:50:00,21.2,21.2,21.18,21.19,12000.0,20.0003,20.0003,19.9814,19.9908,12000.0
2007-09-25 11:55:00,21.19,21.19,21.14,21.18,14000.0,19.9908,19.9908,19.9437,19.9814,14000.0
2007-09-25 12:00:00,21.17,21.2,21.16,21.18,7800.0,19.972,20.0003,19.9625,19.9814,7800.0
2007-09-25 12:05:00,21.19,21.21,21.18,21.2,13000.0,19.9908,20.0097,19.9814,20.0003,13000.0
2007-09-25 12:10:00,21.2,21.2,21.18,21.19,13400.0,20.0003,20.0003,19.9814,19.9908,13400.0
2007-09-25 12:15:00,21.18,21.35,21.18,21.32,80800.0,19.9814,20.1418,19.9814,20.1135,80800.0
2007-09-25 12:20:00,21.31,21.31,21.25,21.25,19600.0,20.104,20.104,20.0474,20.0474,19600.0
2007-09-25 12:25:00,21.24,21.28,21.24,21.28,7200.0,20.038,20.0757,20.038,20.0757,7200.0
2007-09-25 12:30:00,21.28,21.28,21.25,21.25,13800.0,20.0757,20.0757,20.0474,20.0474,13800.0
2007-09-25 12:35:00,21.25,21.25,21.24,21.24,4400.0,20.0474,20.0474,20.038,20.038,4400.0
2007-09-25 12:40:00,21.24,21.26,21.24,21.26,3400.0,20.038,20.0569,20.038,20.0569,3400.0
2007-09-25 12:45:00,21.25,21.28,21.24,21.27,10400.0,20.0474,20.0757,20.038,20.0663,10400.0
2007-09-25 12:50:00,21.28,21.29,21.27,21.28,3800.0,20.0757,20.0852,20.0663,20.0757,3800.0
2007-09-25 12:55:00,21.28,21.3,21.27,21.3,6200.0,20.0757,20.0946,20.0663,20.0946,6200.0
2007-09-25 13:00:00,21.31,21.33,21.29,21.29,14600.0,20.104,20.1229,20.0852,20.0852,14600.0
2007-09-25 13:05:00,21.29,21.3,21.29,21.3,5800.0,20.0852,20.0946,20.0852,20.0946,5800.0
2007-09-25 13:10:00,21.3,21.35,21.3,21.35,5200.0,20.0946,20.1418,20.0946,20.1418,5200.0
2007-09-25 13:15:00,21.34,21.35,21.32,21.32,3400.0,20.1323,20.1418,20.1135,20.1135,3400.0
2007-09-25 13:20:00,21.32,21.35,21.32,21.35,6000.0,20.1135,20.1418,20.1135,20.1418,6000.0
2007-09-25 13:25:00,21.35,21.36,21.33,21.36,13000.0,20.1418,20.1512,20.1229,20.1512,13000.0
2007-09-25 13:30:00,21.36,21.36,21.34,21.36,5800.0,20.1512,20.1512,20.1323,20.1512,5800.0
2007-09-25 13:35:00,21.35,21.4,21.34,21.38,10000.0,20.1418,20.1889,20.1323,20.1701,10000.0
2007-09-25 13:40:00,21.38,21.39,21.37,21.38,5200.0,20.1701,20.1795,20.1606,20.1701,5200.0
2007-09-25 13:45:00,21.38,21.44,21.38,21.43,11400.0,20.1701,20.2267,20.1701,20.2172,11400.0
2007-09-25 13:50:00,21.43,21.43,21.4,21.42,11000.0,20.2172,20.2172,20.1889,20.2078,11000.0
2007-09-25 13:55:00,21.42,21.43,21.41,21.42,15400.0,20.2078,20.2172,20.1984,20.2078,15400.0
2007-09-25 14:00:00,21.42,21.43,21.4,21.42,19800.0,20.2078,20.2172,20.1889,20.2078,19800.0
2007-09-25 14:05:00,21.43,21.43,21.39,21.4,16400.0,20.2172,20.2172,20.1795,20.1889,16400.0
2007-09-25 14:10:00,21.39,21.42,21.38,21.38,17200.0,20.1795,20.2078,20.1701,20.1701,17200.0
2007-09-25 14:15:00,21.39,21.41,21.38,21.41,22200.0,20.1795,20.1984,20.1701,20.1984,22200.0
2007-09-25 14:20:00,21.4,21.4,21.37,21.38,15800.0,20.1889,20.1889,20.1606,20.1701,15800.0
2007-09-25 14:25:00,21.39,21.43,21.38,21.43,29800.0,20.1795,20.2172,20.1701,20.2172,29800.0
2007-09-25 14:30:00,21.43,21.45,21.42,21.43,9800.0,20.2172,20.2361,20.2078,20.2172,9800.0
2007-09-25 14:35:00,21.43,21.43,21.42,21.43,5600.0,20.2172,20.2172,20.2078,20.2172,5600.0
2007-09-25 14:40:00,21.43,21.45,21.43,21.43,10200.0,20.2172,20.2361,20.2172,20.2172,10200.0
2007-09-25 14:45:00,21.44,21.45,21.43,21.43,10400.0,20.2267,20.2361,20.2172,20.2172,10400.0
2007-09-25 14:50:00,21.43,21.45,21.43,21.43,15800.0,20.2172,20.2361,20.2172,20.2172,15800.0
2007-09-25 14:55:00,21.43,21.45,21.42,21.45,24000.0,20.2172,20.2361,20.2078,20.2361,24000.0
2007-09-25 15:00:00,21.45,21.47,21.45,21.45,9800.0,20.2361,20.255,20.2361,20.2361,9800.0
2007-09-25 15:05:00,21.45,21.47,21.42,21.43,12800.0,20.2361,20.255,20.2078,20.2172,12800.0
2007-09-25 15:10:00,21.43,21.43,21.38,21.4,123200.0,20.2172,20.2172,20.1701,20.1889,123200.0
2007-09-25 15:15:00,21.4,21.41,21.4,21.41,43200.0,20.1889,20.1984,20.1889,20.1984,43200.0
2007-09-25 15:20:00,21.41,21.41,21.41,21.41,24000.0,20.1984,20.1984,20.1984,20.1984,24000.0
2007-09-25 15:25:00,21.41,21.41,21.4,21.4,35400.0,20.1984,20.1984,20.1889,20.1889,35400.0
2007-09-25 15:30:00,21.4,21.41,21.4,21.41,15200.0,20.1889,20.1984,20.1889,20.1984,15200.0
2007-09-25 15:35:00,21.41,21.41,21.39,21.4,56200.0,20.1984,20.1984,20.1795,20.1889,56200.0
2007-09-25 15:40:00,21.4,21.4,21.39,21.39,25400.0,20.1889,20.1889,20.1795,20.1795,25400.0
2007-09-25 15:45:00,21.39,21.41,21.39,21.4,17000.0,20.1795,20.1984,20.1795,20.1889,17000.0
2007-09-25 15:50:00,21.4,21.46,21.39,21.46,31200.0,20.1889,20.2455,20.1795,20.2455,31200.0
2007-09-25 15:55:00,21.46,21.5,21.46,21.47,32200.0,20.2455,20.2833,20.2455,20.255,32200.0
2007-09-26 09:30:00,21.48,21.48,21.33,21.33,14400.0,20.2644,20.2644,20.1229,20.1229,14400.0
2007-09-26 09:35:00,21.35,21.35,21.27,21.29,23600.0,20.1418,20.1418,20.0663,20.0852,23600.0
2007-09-26 09:40:00,21.29,21.3,21.28,21.28,19000.0,20.0852,20.0946,20.0757,20.0757,19000.0
2007-09-26 09:45:00,21.26,21.27,21.18,21.21,26000.0,20.0569,20.0663,19.9814,20.0097,26000.0
2007-09-26 09:50:00,21.19,21.2,21.12,21.15,55400.0,19.9908,20.0003,19.9248,19.9531,55400.0
2007-09-26 09:55:00,21.13,21.16,21.12,21.15,42600.0,19.9342,19.9625,19.9248,19.9531,42600.0
2007-09-26 10:00:00,21.13,21.18,21.08,21.11,29800.0,19.9342,19.9814,19.887,19.9154,29800.0
2007-09-26 10:05:00,21.11,21.11,21.05,21.08,7800.0,19.9154,19.9154,19.8587,19.887,7800.0
2007-09-26 10:10:00,21.08,21.09,21.07,21.08,13400.0,19.887,19.8965,19.8776,19.887,13400.0
2007-09-26 10:15:00,21.06,21.07,21.03,21.05,23400.0,19.8682,19.8776,19.8399,19.8587,23400.0
2007-09-26 10:20:00,21.06,21.06,20.97,20.97,18800.0,19.8682,19.8682,19.7833,19.7833,18800.0
2007-09-26 10:25:00,20.97,20.97,20.93,20.93,124600.0,19.7833,19.7833,19.7455,19.7455,124600.0
2007-09-26 10:30:00,20.93,20.97,20.93,20.95,46200.0,19.7455,19.7833,19.7455,19.7644,46200.0
2007-09-26 10:35:00,20.95,20.99,20.92,20.92,36400.0,19.7644,19.8021,19.7361,19.7361,36400.0
2007-09-26 10:40:00,20.92,20.95,20.9,20.95,13800.0,19.7361,19.7644,19.7172,19.7644,13800.0
2007-09-26 10:45:00,20.93,20.99,20.93,20.99,59400.0,19.7455,19.8021,19.7455,19.8021,59400.0
2007-09-26 10:50:00,20.99,21.08,20.99,21.06,27000.0,19.8021,19.887,19.8021,19.8682,27000.0
2007-09-26 10:55:00,21.06,21.07,21.04,21.04,24200.0,19.8682,19.8776,19.8493,19.8493,24200.0
2007-09-26 11:00:00,21.05,21.06,21.05,21.06,11200.0,19.8587,19.8682,19.8587,19.8682,11200.0
2007-09-26 11:05:00,21.06,21.06,21.05,21.05,29200.0,19.8682,19.8682,19.8587,19.8587,29200.0
2007-09-26 11:10:00,21.06,21.06,21.04,21.06,11400.0,19.8682,19.8682,19.8493,19.8682,11400.0
2007-09-26 11:15:00,21.05,21.06,21.03,21.04,34600.0,19.8587,19.8682,19.8399,19.8493,34600.0
2007-09-26 11:20:00,21.03,21.04,21.02,21.03,13600.0,19.8399,19.8493,19.8304,19.8399,13600.0
2007-09-26 11:25:00,21.03,21.04,20.99,21.0,88200.0,19.8399,19.8493,19.8021,19.8116,88200.0
2007-09-26 11:30:00,21.0,21.02,20.93,21.0,59200.0,19.8116,19.8304,19.7455,19.8116,59200.0
2007-09-26 11:35:00,21.0,21.02,21.0,21.01,9600.0,19.8116,19.8304,19.8116,19.821,9600.0
2007-09-26 11:40:00,21.02,21.03,21.01,21.02,15800.0,19.8304,19.8399,19.821,19.8304,15800.0
2007-09-26 11:45:00,21.03,21.05,21.02,21.05,20800.0,19.8399,19.8587,19.8304,19.8587,20800.0
2007-09-26 11:50:00,21.04,21.06,21.04,21.05,10600.0,19.8493,19.8682,19.8493,19.8587,10600.0
2007-09-26 11:55:00,21.05,21.06,21.04,21.05,5600.0,19.8587,19.8682,19.8493,19.8587,5600.0
2007-09-26 12:00:00,21.05,21.06,21.03,21.05,9600.0,19.8587,19.8682,19.8399,19.8587,9600.0
2007-09-26 12:05:00,21.04,21.05,21.04,21.05,9400.0,19.8493,19.8587,19.8493,19.8587,9400.0
2007-09-26 12:10:00,21.05,21.08,21.04,21.08,41000.0,19.8587,19.887,19.8493,19.887,41000.0
2007-09-26 12:15:00,21.08,21.11,21.08,21.11,8600.0,19.887,19.9154,19.887,19.9154,8600.0
2007-09-26 12:20:00,21.11,21.13,21.11,21.13,5800.0,19.9154,19.9342,19.9154,19.9342,5800.0
2007-09-26 12:25:00,21.11,21.13,21.11,21.11,3800.0,19.9154,19.9342,19.9154,19.9154,3800.0
2007-09-26 12:30:00,21.11,21.13,21.11,21.13,8600.0,19.9154,19.9342,19.9154,19.9342,8600.0
2007-09-26 12:35:00,21.11,21.13,21.11,21.13,2600.0,19.9154,19.9342,19.9154,19.9342,2600.0
2007-09-26 12:40:00,21.13,21.13,21.11,21.11,7600.0,19.9342,19.9342,19.9154,19.9154,7600.0
2007-09-26 12:45:00,21.11,21.11,21.01,21.02,27000.0,19.9154,19.9154,19.821,19.8304,27000.0
2007-09-26 12:50:00,21.01,21.01,21.0,21.01,4600.0,19.821,19.821,19.8116,19.821,4600.0
2007-09-26 12:55:00,21.0,21.01,21.0,21.0,6800.0,19.8116,19.821,19.8116,19.8116,6800.0
2007-09-26 13:00:00,21.0,21.02,21.0,21.02,5800.0,19.8116,19.8304,19.8116,19.8304,5800.0
2007-09-26 13:05:00,21.02,21.03,21.02,21.02,3800.0,19.8304,19.8399,19.8304,19.8304,3800.0
2007-09-26 13:10:00,21.02,21.02,21.0,21.02,3800.0,19.8304,19.8304,19.8116,19.8304,3800.0
2007-09-26 13:15:00,21.0,21.02,20.99,20.99,15000.0,19.8116,19.8304,19.8021,19.8021,15000.0
2007-09-26 13:20:00,20.99,20.99,20.97,20.98,6800.0,19.8021,19.8021,19.7833,19.7927,6800.0
2007-09-26 13:25:00,20.97,20.98,20.93,20.93,7800.0,19.7833,19.7927,19.7455,19.7455,7800.0
2007-09-26 13:30:00,20.95,20.95,20.9,20.9,10400.0,19.7644,19.7644,19.7172,19.7172,10400.0
2007-09-26 13:35:00,20.92,20.92,20.84,20.86,12200.0,19.7361,19.7361,19.6606,19.6795,12200.0
2007-09-26 13:40:00,20.86,20.88,20.82,20.84,17600.0,19.6795,19.6984,19.6418,19.6606,17600.0
2007-09-26 13:45:00,20.82,20.83,20.78,20.8,20200.0,19.6418,19.6512,19.604,19.6229,20200.0
2007-09-26 13:50:00,20.79,20.8,20.75,20.75,16000.0,19.6135,19.6229,19.5757,19.5757,16000.0
2007-09-26 13:55:00,20.75,20.75,20.72,20.75,14200.0,19.5757,19.5757,19.5474,19.5757,14200.0
2007-09-26 14:00:00,20.75,20.78,20.75,20.77,16000.0,19.5757,19.604,19.5757,19.5946,16000.0
2007-09-26 14:05:00,20.76,20.77,20.75,20.77,11800.0,19.5852,19.5946,19.5757,19.5946,11800.0
2007-09-26 14:10:00,20.75,20.75,20.7,20.74,19600.0,19.5757,19.5757,19.5286,19.5663,19600.0
2007-09-26 14:15:00,20.75,20.77,20.73,20.76,16000.0,19.5757,19.5946,19.5569,19.5852,16000.0
2007-09-26 14:20:00,20.76,20.77,20.73,20.73,11600.0,19.5852,19.5946,19.5569,19.5569,11600.0
2007-09-26 14:25:00,20.74,20.74,20.7,20.72,11600.0,19.5663,19.5663,19.5286,19.5474,11600.0
2007-09-26 14:30:00,20.72,20.74,20.7,20.71,17400.0,19.5474,19.5663,19.5286,19.538,17400.0
2007-09-26 14:35:00,20.7,20.71,20.68,20.68,30800.0,19.5286,19.538,19.5097,19.5097,30800.0
2007-09-26 14:40:00,20.68,20.68,20.64,20.65,28600.0,19.5097,19.5097,19.4719,19.4814,28600.0
2007-09-26 14:45:00,20.66,20.7,20.65,20.68,35800.0,19.4908,19.5286,19.4814,19.5097,35800.0
2007-09-26 14:50:00,20.68,20.7,20.67,20.68,25800.0,19.5097,19.5286,19.5003,19.5097,25800.0
2007-09-26 14:55:00,20.68,20.75,20.67,20.73,23600.0,19.5097,19.5757,19.5003,19.5569,23600.0
2007-09-26 15:00:00,20.74,20.75,20.69,20.71,20000.0,19.5663,19.5757,19.5191,19.538,20000.0
2007-09-26 15:05:00,20.71,20.75,20.69,20.75,20600.0,19.538,19.5757,19.5191,19.5757,20600.0
2007-09-26 15:10:00,20.75,20.76,20.74,20.76,23000.0,19.5757,19.5852,19.5663,19.5852,23000.0
2007-09-26 15:15:00,20.76,20.83,20.76,20.81,22800.0,19.5852,19.6512,19.5852,19.6323,22800.0
2007-09-26 15:20:00,20.81,20.82,20.75,20.75,19000.0,19.6323,19.6418,19.5757,19.5757,19000.0
2007-09-26 15:25:00,20.74,20.74,20.7,20.74,35600.0,19.5663,19.5663,19.5286,19.5663,35600.0
2007-09-26 15:30:00,20.74,20.76,20.73,20.76,33200.0,19.5663,19.5852,19.5569,19.5852,33200.0
2007-09-26 15:35:00,20.76,20.79,20.75,20.79,43600.0,19.5852,19.6135,19.5757,19.6135,43600.0
2007-09-26 15:40:00,20.78,20.82,20.77,20.79,173000.0,19.604,19.6418,19.5946,19.6135,173000.0
2007-09-26 15:45:00,20.78,20.84,20.74,20.82,72000.0,19.604,19.6606,19.5663,19.6418,72000.0
2007-09-26 15:50:00,20.82,20.94,20.81,20.92,65000.0,19.6418,19.755,19.6323,19.7361,65000.0
2007-09-26 15:55:00,20.91,21.02,20.9,20.96,119200.0,19.7267,19.8304,19.7172,19.7738,119200.0
2007-09-27 09:30:00,21.12,21.13,21.09,21.09,15000.0,19.9248,19.9342,19.8965,19.8965,15000.0
2007-09-27 09:35:00,21.1,21.26,21.1,21.24,16800.0,19.9059,20.0569,19.9059,20.038,16800.0
2007-09-27 09:40:00,21.16,21.22,21.13,21.15,12600.0,19.9625,20.0191,19.9342,19.9531,12600.0
2007-09-27 09:45:00,21.14,21.18,21.14,21.18,13800.0,19.9437,19.9814,19.9437,19.9814,13800.0
2007-09-27 09:50:00,21.17,21.18,21.17,21.18,9600.0,19.972,19.9814,19.972,19.9814,9600.0
2007-09-27 09:55:00,21.18,21.18,21.09,21.17,14800.0,19.9814,19.9814,19.8965,19.972,14800.0
2007-09-27 10:00:00,21.17,21.18,21.01,21.01,34000.0,19.972,19.9814,19.821,19.821,34000.0
2007-09-27 10:05:00,21.01,21.05,21.01,21.05,19000.0,19.821,19.8587,19.821,19.8587,19000.0
2007-09-27 10:10:00,21.04,21.04,20.76,20.76,54600.0,19.8493,19.8493,19.5852,19.5852,54600.0
2007-09-27 10:15:00,20.76,20.83,20.7,20.73,61400.0,19.5852,19.6512,19.5286,19.5569,61400.0
2007-09-27 10:20:00,20.74,20.86,20.73,20.83,14000.0,19.5663,19.6795,19.5569,19.6512,14000.0
2007-09-27 10:25:00,20.85,20.86,20.7,20.7,25800.0,19.6701,19.6795,19.5286,19.5286,25800.0
2007-09-27 10:30:00,20.7,20.79,20.66,20.7,24400.0,19.5286,19.6135,19.4908,19.5286,24400.0
2007-09-27 10:35:00,20.69,20.83,20.68,20.69,24000.0,19.5191,19.6512,19.5097,19.5191,24000.0
2007-09-27 10:40:00,20.73,20.82,20.63,20.79,23600.0,19.5569,19.6418,19.4625,19.6135,23600.0
2007-09-27 10:45:00,20.78,20.81,20.68,20.79,33400.0,19.604,19.6323,19.5097,19.6135,33400.0
2007-09-27 10:50:00,20.78,20.84,20.67,20.74,28600.0,19.604,19.6606,19.5003,19.5663,28600.0
2007-09-27 10:55:00,20.75,20.81,20.75,20.8,9200.0,19.5757,19.6323,19.5757,19.6229,9200.0
2007-09-27 11:00:00,20.79,20.89,20.79,20.81,15800.0,19.6135,19.7078,19.6135,19.6323,15800.0
2007-09-27 11:05:00,20.83,20.91,20.83,20.9,11200.0,19.6512,19.7267,19.6512,19.7172,11200.0
2007-09-27 11:10:00,20.9,20.9,20.86,20.89,12600.0,19.7172,19.7172,19.6795,19.7078,12600.0
2007-09-27 11:15:00,20.89,20.92,20.87,20.87,21400.0,19.7078,19.7361,19.6889,19.6889,21400.0
2007-09-27 11:20:00,20.88,20.9,20.85,20.86,16400.0,19.6984,19.7172,19.6701,19.6795,16400.0
2007-09-27 11:25:00,20.88,20.91,20.85,20.88,8800.0,19.6984,19.7267,19.6701,19.6984,8800.0
2007-09-27 11:30:00,20.86,20.89,20.86,20.88,22800.0,19.6795,19.7078,19.6795,19.6984,22800.0
2007-09-27 11:35:00,20.88,20.88,20.86,20.87,11600.0,19.6984,19.6984,19.6795,19.6889,11600.0
2007-09-27 11:40:00,20.87,20.9,20.86,20.88,7600.0,19.6889,19.7172,19.6795,19.6984,7600.0
2007-09-27 11:45:00,20.88,20.9,20.86,20.89,5000.0,19.6984,19.7172,19.6795,19.7078,5000.0
2007-09-27 11:50:00,20.88,20.89,20.86,20.89,4200.0,19.6984,19.7078,19.6795,19.7078,4200.0
2007-09-27 11:55:00,20.88,20.88,20.86,20.86,3200.0,19.6984,19.6984,19.6795,19.6795,3200.0
2007-09-27 12:00:00,20.87,20.93,20.87,20.88,19200.0,19.6889,19.7455,19.6889,19.6984,19200.0
2007-09-27 12:05:00,20.91,20.93,20.88,20.88,8000.0,19.7267,19.7455,19.6984,19.6984,8000.0
2007-09-27 12:10:00,20.89,20.91,20.88,20.91,5800.0,19.7078,19.7267,19.6984,19.7267,5800.0
2007-09-27 12:15:00,20.88,20.9,20.88,20.88,5800.0,19.6984,19.7172,19.6984,19.6984,5800.0
2007-09-27 12:20:00,20.88,20.9,20.87,20.89,12200.0,19.6984,19.7172,19.6889,19.7078,12200.0
2007-09-27 12:25:00,20.88,20.91,20.88,20.89,4800.0,19.6984,19.7267,19.6984,19.7078,4800.0
2007-09-27 12:30:00,20.9,20.91,20.86,20.86,13000.0,19.7172,19.7267,19.6795,19.6795,13000.0
2007-09-27 12:35:00,20.86,20.9,20.86,20.88,10200.0,19.6795,19.7172,19.6795,19.6984,10200.0
2007-09-27 12:40:00,20.88,20.9,20.88,20.89,14200.0,19.6984,19.7172,19.6984,19.7078,14200.0
2007-09-27 12:45:00,20.88,20.9,20.88,20.9,4200.0,19.6984,19.7172,19.6984,19.7172,4200.0
2007-09-27 12:50:00,20.9,20.91,20.88,20.88,6400.0,19.7172,19.7267,19.6984,19.6984,6400.0
2007-09-27 12:55:00,20.88,20.88,20.86,20.86,14400.0,19.6984,19.6984,19.6795,19.6795,14400.0
2007-09-27 13:00:00,20.86,20.93,20.86,20.86,38600.0,19.6795,19.7455,19.6795,19.6795,38600.0
2007-09-27 13:05:00,20.86,20.92,20.86,20.91,19600.0,19.6795,19.7361,19.6795,19.7267,19600.0
2007-09-27 13:10:00,20.9,20.91,20.9,20.91,2200.0,19.7172,19.7267,19.7172,19.7267,2200.0
2007-09-27 13:15:00,20.91,20.99,20.91,20.98,21200.0,19.7267,19.8021,19.7267,19.7927,21200.0
2007-09-27 13:20:00,20.98,21.0,20.96,20.98,42800.0,19.7927,19.8116,19.7738,19.7927,42800.0
2007-09-27 13:25:00,20.97,21.02,20.96,20.97,24000.0,19.7833,19.8304,19.7738,19.7833,24000.0
2007-09-27 13:30:00,20.99,21.0,20.96,20.98,15600.0,19.8021,19.8116,19.7738,19.7927,15600.0
2007-09-27 13:35:00,20.97,21.0,20.95,20.98,10800.0,19.7833,19.8116,19.7644,19.7927,10800.0
2007-09-27 13:40:00,20.97,21.0,20.97,20.99,12200.0,19.7833,19.8116,19.7833,19.8021,12200.0
2007-09-27 13:45:00,20.99,20.99,20.93,20.93,7600.0,19.8021,19.8021,19.7455,19.7455,7600.0
2007-09-27 13:50:00,20.93,20.93,20.92,20.92,11600.0,19.7455,19.7455,19.7361,19.7361,11600.0
2007-09-27 13:55:00,20.92,20.97,20.92,20.97,8000.0,19.7361,19.7833,19.7361,19.7833,8000.0
2007-09-27 14:00:00,20.95,20.95,20.93,20.95,10000.0,19.7644,19.7644,19.7455,19.7644,10000.0
2007-09-27 14:05:00,20.93,20.95,20.93,20.93,12600.0,19.7455,19.7644,19.7455,19.7455,12600.0
2007-09-27 14:10:00,20.94,20.94,20.9,20.92,8800.0,19.755,19.755,19.7172,19.7361,8800.0
2007-09-27 14:15:00,20.92,20.99,20.91,20.91,27800.0,19.7361,19.8021,19.7267,19.7267,27800.0
2007-09-27 14:20:00,20.92,20.92,20.89,20.9,7200.0,19.7361,19.7361,19.7078,19.7172,7200.0
2007-09-27 14:25:00,20.89,20.9,20.89,20.89,12800.0,19.7078,19.7172,19.7078,19.7078,12800.0
2007-09-27 14:30:00,20.9,20.96,20.9,20.91,12200.0,19.7172,19.7738,19.7172,19.7267,12200.0
2007-09-27 14:35:00,20.9,20.91,20.88,20.89,6600.0,19.7172,19.7267,19.6984,19.7078,6600.0
2007-09-27 14:40:00,20.88,20.88,20.88,20.88,9800.0,19.6984,19.6984,19.6984,19.6984,9800.0
2007-09-27 14:45:00,20.88,20.93,20.88,20.93,27200.0,19.6984,19.7455,19.6984,19.7455,27200.0
2007-09-27 14:50:00,20.92,20.93,20.91,20.92,9000.0,19.7361,19.7455,19.7267,19.7361,9000.0
2007-09-27 14:55:00,20.92,20.92,20.89,20.92,12600.0,19.7361,19.7361,19.7078,19.7361,12600.0
2007-09-27 15:00:00,20.92,21.02,20.91,21.02,20800.0,19.7361,19.8304,19.7267,19.8304,20800.0
2007-09-27 15:05:00,21.0,21.02,20.83,20.95,50800.0,19.8116,19.8304,19.6512,19.7644,50800.0
2007-09-27 15:10:00,20.95,20.95,20.9,20.95,14000.0,19.7644,19.7644,19.7172,19.7644,14000.0
2007-09-27 15:15:00,20.95,21.03,20.95,20.99,22800.0,19.7644,19.8399,19.7644,19.8021,22800.0
2007-09-27 15:20:00,20.97,21.02,20.97,21.0,25800.0,19.7833,19.8304,19.7833,19.8116,25800.0
2007-09-27 15:25:00,21.0,21.03,20.97,20.99,28400.0,19.8116,19.8399,19.7833,19.8021,28400.0
2007-09-27 15:30:00,21.0,21.11,20.98,21.1,78000.0,19.8116,19.9154,19.7927,19.9059,78000.0
2007-09-27 15:35:00,21.1,21.11,21.06,21.08,47800.0,19.9059,19.9154,19.8682,19.887,47800.0
2007-09-27 15:40:00,21.08,21.18,21.07,21.12,69000.0,19.887,19.9814,19.8776,19.9248,69000.0
2007-09-27 15:45:00,21.13,21.15,21.08,21.1,122000.0,19.9342,19.9531,19.887,19.9059,122000.0
2007-09-27 15:50:00,21.1,21.18,21.1,21.14,66600.0,19.9059,19.9814,19.9059,19.9437,66600.0
2007-09-27 15:55:00,21.13,21.25,21.11,21.22,95000.0,19.9342,20.0474,19.9154,20.0191,95000.0
2007-09-28 09:30:00,21.75,22.11,21.7,21.8,173000.0,20.5191,20.8588,20.472,20.5663,173000.0
2007-09-28 09:35:00,21.81,21.95,21.7,21.91,113400.0,20.5757,20.7078,20.472,20.6701,113400.0
2007-09-28 09:40:00,21.92,22.22,21.9,22.11,181800.0,20.6795,20.9625,20.6606,20.8588,181800.0
2007-09-28 09:45:00,22.15,22.31,22.02,22.05,110200.0,20.8965,21.0474,20.7739,20.8022,110200.0
2007-09-28 09:50:00,22.02,22.31,21.94,22.31,71800.0,20.7739,21.0474,20.6984,21.0474,71800.0
2007-09-28 09:55:00,22.27,22.48,22.17,22.36,247400.0,21.0097,21.2078,20.9154,21.0946,247400.0
2007-09-28 10:00:00,22.39,22.7,22.35,22.63,167800.0,21.1229,21.4154,21.0852,21.3493,167800.0
2007-09-28 10:05:00,22.61,22.7,22.31,22.32,169200.0,21.3305,21.4154,21.0474,21.0569,169200.0
2007-09-28 10:10:00,22.33,22.46,22.33,22.39,75600.0,21.0663,21.189,21.0663,21.1229,75600.0
2007-09-28 10:15:00,22.36,22.36,22.17,22.25,156400.0,21.0946,21.0946,20.9154,20.9908,156400.0
2007-09-28 10:20:00,22.25,22.34,22.2,22.22,61800.0,20.9908,21.0757,20.9437,20.9625,61800.0
2007-09-28 10:25:00,22.25,22.25,22.15,22.17,104800.0,20.9908,20.9908,20.8965,20.9154,104800.0
2007-09-28 10:30:00,22.15,22.22,22.1,22.16,52200.0,20.8965,20.9625,20.8493,20.9059,52200.0
2007-09-28 10:35:00,22.15,22.17,22.05,22.1,64600.0,20.8965,20.9154,20.8022,20.8493,64600.0
2007-09-28 10:40:00,22.1,22.11,22.0,22.06,62000.0,20.8493,20.8588,20.755,20.8116,62000.0
2007-09-28 10:45:00,22.05,22.05,21.96,22.03,119400.0,20.8022,20.8022,20.7172,20.7833,119400.0
2007-09-28 10:50:00,22.04,22.09,21.97,21.99,80800.0,20.7927,20.8399,20.7267,20.7456,80800.0
2007-09-28 10:55:00,22.01,22.06,22.0,22.02,24600.0,20.7644,20.8116,20.755,20.7739,24600.0
2007-09-28 11:00:00,22.03,22.07,22.01,22.01,203400.0,20.7833,20.821,20.7644,20.7644,203400.0
2007-09-28 11:05:00,22.02,22.04,21.84,21.86,38400.0,20.7739,20.7927,20.604,20.6229,38400.0
2007-09-28 11:10:00,21.86,21.99,21.79,21.95,40400.0,20.6229,20.7456,20.5569,20.7078,40400.0
2007-09-28 11:15:00,21.95,21.95,21.83,21.85,76600.0,20.7078,20.7078,20.5946,20.6135,76600.0
2007-09-28 11:20:00,21.85,21.96,21.85,21.95,46400.0,20.6135,20.7172,20.6135,20.7078,46400.0
2007-09-28 11:25:00,21.95,22.0,21.91,21.94,23000.0,20.7078,20.755,20.6701,20.6984,23000.0
2007-09-28 11:30:00,21.91,21.98,21.91,21.95,19400.0,20.6701,20.7361,20.6701,20.7078,19400.0
2007-09-28 11:35:00,21.95,22.0,21.95,21.98,18600.0,20.7078,20.755,20.7078,20.7361,18600.0
2007-09-28 11:40:00,21.98,22.04,21.98,22.03,41600.0,20.7361,20.7927,20.7361,20.7833,41600.0
2007-09-28 11:45:00,22.03,22.07,21.99,22.01,54200.0,20.7833,20.821,20.7456,20.7644,54200.0
2007-09-28 11:50:00,22.0,22.02,21.95,22.0,65000.0,20.755,20.7739,20.7078,20.755,65000.0
2007-09-28 11:55:00,22.0,22.0,22.0,22.0,14400.0,20.755,20.755,20.755,20.755,14400.0
2007-09-28 12:00:00,22.0,22.04,22.0,22.03,29800.0,20.755,20.7927,20.755,20.7833,29800.0
2007-09-28 12:05:00,22.03,22.06,21.99,22.06,100200.0,20.7833,20.8116,20.7456,20.8116,100200.0
2007-09-28 12:10:00,22.05,22.13,21.99,22.13,38000.0,20.8022,20.8776,20.7456,20.8776,38000.0
2007-09-28 12:15:00,22.11,22.13,22.1,22.11,22000.0,20.8588,20.8776,20.8493,20.8588,22000.0
2007-09-28 12:20:00,22.11,22.13,22.06,22.07,14200.0,20.8588,20.8776,20.8116,20.821,14200.0
2007-09-28 12:25:00,22.08,22.08,22.05,22.07,20800.0,20.8305,20.8305,20.8022,20.821,20800.0
2007-09-28 12:30:00,22.07,22.08,22.05,22.05,24400.0,20.821,20.8305,20.8022,20.8022,24400.0
2007-09-28 12:35:00,22.05,22.05,21.94,21.96,41600.0,20.8022,20.8022,20.6984,20.7172,41600.0
2007-09-28 12:40:00,21.98,22.03,21.97,22.0,17000.0,20.7361,20.7833,20.7267,20.755,17000.0
2007-09-28 12:45:00,21.98,22.0,21.97,21.98,7200.0,20.7361,20.755,20.7267,20.7361,7200.0
2007-09-28 12:50:00,21.99,22.0,21.99,22.0,9200.0,20.7456,20.755,20.7456,20.755,9200.0
2007-09-28 12:55:00,21.99,22.0,21.96,21.97,97400.0,20.7456,20.755,20.7172,20.7267,97400.0
2007-09-28 13:00:00,21.98,21.98,21.92,21.96,16400.0,20.7361,20.7361,20.6795,20.7172,16400.0
2007-09-28 13:05:00,21.96,21.97,21.95,21.97,11800.0,20.7172,20.7267,20.7078,20.7267,11800.0
2007-09-28 13:10:00,21.96,21.99,21.95,21.99,7600.0,20.7172,20.7456,20.7078,20.7456,7600.0
2007-09-28 13:15:00,22.0,22.0,21.95,21.99,28200.0,20.755,20.755,20.7078,20.7456,28200.0
2007-09-28 13:20:00,21.98,22.0,21.95,21.97,70600.0,20.7361,20.755,20.7078,20.7267,70600.0
2007-09-28 13:25:00,21.98,22.01,21.96,21.99,55200.0,20.7361,20.7644,20.7172,20.7456,55200.0
2007-09-28 13:30:00,22.01,22.03,21.99,22.03,7400.0,20.7644,20.7833,20.7456,20.7833,7400.0
2007-09-28 13:35:00,22.01,22.03,22.0,22.01,46000.0,20.7644,20.7833,20.755,20.7644,46000.0
2007-09-28 13:40:00,22.0,22.03,21.99,22.0,30400.0,20.755,20.7833,20.7456,20.755,30400.0
2007-09-28 13:45:00,22.0,22.03,22.0,22.01,15600.0,20.755,20.7833,20.755,20.7644,15600.0
2007-09-28 13:50:00,22.02,22.02,22.0,22.0,26800.0,20.7739,20.7739,20.755,20.755,26800.0
2007-09-28 13:55:00,22.0,22.02,22.0,22.0,13800.0,20.755,20.7739,20.755,20.755,13800.0
2007-09-28 14:00:00,22.0,22.02,21.97,22.0,23800.0,20.755,20.7739,20.7267,20.755,23800.0
2007-09-28 14:05:00,22.0,22.01,21.99,22.01,14000.0,20.755,20.7644,20.7456,20.7644,14000.0
2007-09-28 14:10:00,22.0,22.01,21.97,22.01,43800.0,20.755,20.7644,20.7267,20.7644,43800.0
2007-09-28 14:15:00,22.0,22.03,21.98,22.03,18000.0,20.755,20.7833,20.7361,20.7833,18000.0
2007-09-28 14:20:00,22.03,22.04,22.03,22.04,20000.0,20.7833,20.7927,20.7833,20.7927,20000.0
2007-09-28 14:25:00,22.04,22.05,22.0,22.0,21600.0,20.7927,20.8022,20.755,20.755,21600.0
2007-09-28 14:30:00,22.01,22.05,22.0,22.05,13400.0,20.7644,20.8022,20.755,20.8022,13400.0
2007-09-28 14:35:00,22.05,22.05,22.04,22.05,13600.0,20.8022,20.8022,20.7927,20.8022,13600.0
2007-09-28 14:40:00,22.05,22.05,22.0,22.0,8600.0,20.8022,20.8022,20.755,20.755,8600.0
2007-09-28 14:45:00,22.03,22.03,22.0,22.0,21000.0,20.7833,20.7833,20.755,20.755,21000.0
2007-09-28 14:50:00,22.0,22.01,21.98,22.0,26600.0,20.755,20.7644,20.7361,20.755,26600.0
2007-09-28 14:55:00,22.0,22.02,22.0,22.0,12200.0,20.755,20.7739,20.755,20.755,12200.0
2007-09-28 15:00:00,22.02,22.04,22.0,22.0,31000.0,20.7739,20.7927,20.755,20.755,31000.0
2007-09-28 15:05:00,22.0,22.05,22.0,22.0,29800.0,20.755,20.8022,20.755,20.755,29800.0
2007-09-28 15:10:00,22.0,22.02,22.0,22.0,36600.0,20.755,20.7739,20.755,20.755,36600.0
2007-09-28 15:15:00,22.0,22.02,22.0,22.0,13600.0,20.755,20.7739,20.755,20.755,13600.0
2007-09-28 15:20:00,22.0,22.03,22.0,22.02,15400.0,20.755,20.7833,20.755,20.7739,15400.0
2007-09-28 15:25:00,22.0,22.04,22.0,22.04,42400.0,20.755,20.7927,20.755,20.7927,42400.0
2007-09-28 15:30:00,22.03,22.08,22.0,22.02,51200.0,20.7833,20.8305,20.755,20.7739,51200.0
2007-09-28 15:35:00,22.02,22.2,22.01,22.18,70600.0,20.7739,20.9437,20.7644,20.9248,70600.0
2007-09-28 15:40:00,22.18,22.19,22.04,22.06,42000.0,20.9248,20.9342,20.7927,20.8116,42000.0
2007-09-28 15:45:00,22.05,22.14,22.04,22.12,42600.0,20.8022,20.8871,20.7927,20.8682,42600.0
2007-09-28 15:50:00,22.11,22.13,22.11,22.13,49400.0,20.8588,20.8776,20.8588,20.8776,49400.0
2007-09-28 15:55:00,22.13,22.13,22.08,22.08,54400.0,20.8776,20.8776,20.8305,20.8305,54400.0
2007-10-01 09:30:00,22.11,22.11,22.11,22.11,400.0,20.8588,20.8588,20.8588,20.8588,400.0
2007-10-01 09:35:00,21.52,21.86,21.49,21.78,121200.0,20.3021,20.6229,20.2738,20.5474,121200.0
2007-10-01 09:40:00,21.75,21.98,21.74,21.96,37000.0,20.5191,20.7361,20.5097,20.7172,37000.0
2007-10-01 09:45:00,21.97,22.06,21.96,22.0,97400.0,20.7267,20.8116,20.7172,20.755,97400.0
2007-10-01 09:50:00,22.05,22.11,22.0,22.07,55200.0,20.8022,20.8588,20.755,20.821,55200.0
2007-10-01 09:55:00,22.07,22.11,22.04,22.07,36200.0,20.821,20.8588,20.7927,20.821,36200.0
2007-10-01 10:00:00,22.08,22.15,22.05,22.1,59400.0,20.8305,20.8965,20.8022,20.8493,59400.0
2007-10-01 10:05:00,22.1,22.12,22.0,22.01,73200.0,20.8493,20.8682,20.755,20.7644,73200.0
2007-10-01 10:10:00,22.01,22.2,22.0,22.2,37000.0,20.7644,20.9437,20.755,20.9437,37000.0
2007-10-01 10:15:00,22.19,22.33,22.19,22.3,23200.0,20.9342,21.0663,20.9342,21.038,23200.0
2007-10-01 10:20:00,22.3,22.3,22.16,22.21,25400.0,21.038,21.038,20.9059,20.9531,25400.0
2007-10-01 10:25:00,22.2,22.25,22.19,22.25,8000.0,20.9437,20.9908,20.9342,20.9908,8000.0
2007-10-01 10:30:00,22.25,22.26,22.21,22.24,50200.0,20.9908,21.0003,20.9531,20.9814,50200.0
2007-10-01 10:35:00,22.24,22.25,22.18,22.2,19800.0,20.9814,20.9908,20.9248,20.9437,19800.0
2007-10-01 10:40:00,22.2,22.2,22.16,22.16,12600.0,20.9437,20.9437,20.9059,20.9059,12600.0
2007-10-01 10:45:00,22.15,22.22,22.15,22.2,19800.0,20.8965,20.9625,20.8965,20.9437,19800.0
2007-10-01 10:50:00,22.19,22.22,22.18,22.18,15600.0,20.9342,20.9625,20.9248,20.9248,15600.0
2007-10-01 10:55:00,22.17,22.2,22.15,22.2,48800.0,20.9154,20.9437,20.8965,20.9437,48800.0
2007-10-01 11:00:00,22.2,22.23,21.49,22.17,16400.0,20.9437,20.972,20.2738,20.9154,16400.0
2007-10-01 11:05:00,22.2,22.22,22.17,22.19,17200.0,20.9437,20.9625,20.9154,20.9342,17200.0
2007-10-01 11:10:00,22.2,22.22,22.18,22.22,18800.0,20.9437,20.9625,20.9248,20.9625,18800.0
2007-10-01 11:15:00,22.22,22.23,22.19,22.23,12800.0,20.9625,20.972,20.9342,20.972,12800.0
2007-10-01 11:20:00,22.23,22.23,22.18,22.18,12400.0,20.972,20.972,20.9248,20.9248,12400.0
2007-10-01 11:25:00,22.18,22.22,22.18,22.21,12000.0,20.9248,20.9625,20.9248,20.9531,12000.0
2007-10-01 11:30:00,22.21,22.24,22.21,22.21,18000.0,20.9531,20.9814,20.9531,20.9531,18000.0
2007-10-01 11:35:00,22.22,22.23,22.2,22.21,14000.0,20.9625,20.972,20.9437,20.9531,14000.0
2007-10-01 11:40:00,22.22,22.23,22.21,22.22,117800.0,20.9625,20.972,20.9531,20.9625,117800.0
2007-10-01 11:45:00,22.23,22.25,22.17,22.25,32800.0,20.972,20.9908,20.9154,20.9908,32800.0
2007-10-01 11:50:00,22.23,22.24,22.23,22.24,5800.0,20.972,20.9814,20.972,20.9814,5800.0
2007-10-01 11:55:00,22.24,22.25,22.18,22.2,12800.0,20.9814,20.9908,20.9248,20.9437,12800.0
2007-10-01 12:00:00,22.2,22.21,22.15,22.16,22000.0,20.9437,20.9531,20.8965,20.9059,22000.0
2007-10-01 12:05:00,22.16,22.16,22.14,22.15,12600.0,20.9059,20.9059,20.8871,20.8965,12600.0
2007-10-01 12:10:00,22.17,22.2,22.15,22.2,27200.0,20.9154,20.9437,20.8965,20.9437,27200.0
2007-10-01 12:15:00,22.2,22.21,22.19,22.21,4600.0,20.9437,20.9531,20.9342,20.9531,4600.0
2007-10-01 12:20:00,22.21,22.25,22.21,22.25,9000.0,20.9531,20.9908,20.9531,20.9908,9000.0
2007-10-01 12:25:00,22.25,22.27,22.23,22.27,31400.0,20.9908,21.0097,20.972,21.0097,31400.0
2007-10-01 12:30:00,22.28,22.29,22.23,22.25,53800.0,21.0191,21.0286,20.972,20.9908,53800.0
2007-10-01 12:35:00,22.25,22.26,22.24,22.26,43600.0,20.9908,21.0003,20.9814,21.0003,43600.0
2007-10-01 12:40:00,22.26,22.27,22.25,22.27,9400.0,21.0003,21.0097,20.9908,21.0097,9400.0
2007-10-01 12:45:00,22.27,22.29,22.21,22.24,21000.0,21.0097,21.0286,20.9531,20.9814,21000.0
2007-10-01 12:50:00,22.24,22.25,22.24,22.25,4000.0,20.9814,20.9908,20.9814,20.9908,4000.0
2007-10-01 12:55:00,22.26,22.26,22.24,22.24,7600.0,21.0003,21.0003,20.9814,20.9814,7600.0
2007-10-01 13:00:00,22.26,22.26,22.24,22.25,20400.0,21.0003,21.0003,20.9814,20.9908,20400.0
2007-10-01 13:05:00,22.25,22.25,22.24,22.25,17400.0,20.9908,20.9908,20.9814,20.9908,17400.0
2007-10-01 13:10:00,22.25,22.28,22.24,22.25,55800.0,20.9908,21.0191,20.9814,20.9908,55800.0
2007-10-01 13:15:00,22.26,22.28,22.25,22.28,4200.0,21.0003,21.0191,20.9908,21.0191,4200.0
2007-10-01 13:20:00,22.27,22.29,22.27,22.29,2600.0,21.0097,21.0286,21.0097,21.0286,2600.0
2007-10-01 13:25:00,22.29,22.33,22.29,22.31,10000.0,21.0286,21.0663,21.0286,21.0474,10000.0
2007-10-01 13:30:00,22.31,22.31,22.27,22.27,7200.0,21.0474,21.0474,21.0097,21.0097,7200.0
2007-10-01 13:35:00,22.29,22.32,22.28,22.32,5800.0,21.0286,21.0569,21.0191,21.0569,5800.0
2007-10-01 13:40:00,22.33,22.33,22.29,22.31,9400.0,21.0663,21.0663,21.0286,21.0474,9400.0
2007-10-01 13:45:00,22.3,22.32,22.3,22.31,9600.0,21.038,21.0569,21.038,21.0474,9600.0
2007-10-01 13:50:00,22.3,22.32,22.28,22.29,10400.0,21.038,21.0569,21.0191,21.0286,10400.0
2007-10-01 13:55:00,22.29,22.29,22.28,22.28,11600.0,21.0286,21.0286,21.0191,21.0191,11600.0
2007-10-01 14:00:00,22.28,22.3,22.28,22.29,11600.0,21.0191,21.038,21.0191,21.0286,11600.0
2007-10-01 14:05:00,22.29,22.3,22.28,22.29,11200.0,21.0286,21.038,21.0191,21.0286,11200.0
2007-10-01 14:10:00,22.3,22.3,22.23,22.25,34000.0,21.038,21.038,20.972,20.9908,34000.0
2007-10-01 14:15:00,22.25,22.27,22.25,22.25,5400.0,20.9908,21.0097,20.9908,20.9908,5400.0
2007-10-01 14:20:00,22.25,22.25,22.23,22.23,12200.0,20.9908,20.9908,20.972,20.972,12200.0
2007-10-01 14:25:00,22.23,22.25,22.23,22.24,8600.0,20.972,20.9908,20.972,20.9814,8600.0
2007-10-01 14:30:00,22.23,22.27,22.23,22.23,14200.0,20.972,21.0097,20.972,20.972,14200.0
2007-10-01 14:35:00,22.24,22.27,22.2,22.22,15800.0,20.9814,21.0097,20.9437,20.9625,15800.0
2007-10-01 14:40:00,22.23,22.24,22.21,22.23,13400.0,20.972,20.9814,20.9531,20.972,13400.0
2007-10-01 14:45:00,22.22,22.25,22.22,22.24,11800.0,20.9625,20.9908,20.9625,20.9814,11800.0
2007-10-01 14:50:00,22.24,22.27,22.21,22.25,17200.0,20.9814,21.0097,20.9531,20.9908,17200.0
2007-10-01 14:55:00,22.27,22.27,22.22,22.22,13800.0,21.0097,21.0097,20.9625,20.9625,13800.0
2007-10-01 15:00:00,22.22,22.23,22.2,22.21,25000.0,20.9625,20.972,20.9437,20.9531,25000.0
2007-10-01 15:05:00,22.2,22.25,22.18,22.23,19000.0,20.9437,20.9908,20.9248,20.972,19000.0
2007-10-01 15:10:00,22.23,22.23,22.18,22.18,22200.0,20.972,20.972,20.9248,20.9248,22200.0
2007-10-01 15:15:00,22.18,22.22,22.18,22.18,24000.0,20.9248,20.9625,20.9248,20.9248,24000.0
2007-10-01 15:20:00,22.18,22.21,22.18,22.2,28200.0,20.9248,20.9531,20.9248,20.9437,28200.0
2007-10-01 15:25:00,22.2,22.21,22.17,22.18,28800.0,20.9437,20.9531,20.9154,20.9248,28800.0
2007-10-01 15:30:00,22.18,22.19,22.14,22.17,87800.0,20.9248,20.9342,20.8871,20.9154,87800.0
2007-10-01 15:35:00,22.17,22.19,22.15,22.17,50000.0,20.9154,20.9342,20.8965,20.9154,50000.0
2007-10-01 15:40:00,22.18,22.23,22.17,22.18,27200.0,20.9248,20.972,20.9154,20.9248,27200.0
2007-10-01 15:45:00,22.19,22.23,22.15,22.17,68400.0,20.9342,20.972,20.8965,20.9154,68400.0
2007-10-01 15:50:00,22.17,22.24,22.16,22.24,55000.0,20.9154,20.9814,20.9059,20.9814,55000.0
2007-10-01 15:55:00,22.24,22.27,22.2,22.25,77200.0,20.9814,21.0097,20.9437,20.9908,77200.0
2007-10-02 09:30:00,22.21,22.24,22.21,22.23,14200.0,20.9531,20.9814,20.9531,20.972,14200.0
2007-10-02 09:35:00,22.24,22.29,22.24,22.28,6600.0,20.9814,21.0286,20.9814,21.0191,6600.0
2007-10-02 09:40:00,22.22,22.3,22.22,22.28,15800.0,20.9625,21.038,20.9625,21.0191,15800.0
2007-10-02 09:45:00,22.28,22.34,22.24,22.3,38000.0,21.0191,21.0757,20.9814,21.038,38000.0
2007-10-02 09:50:00,22.3,22.39,22.28,22.39,27000.0,21.038,21.1229,21.0191,21.1229,27000.0
2007-10-02 09:55:00,22.38,22.38,22.31,22.31,6800.0,21.1135,21.1135,21.0474,21.0474,6800.0
2007-10-02 10:00:00,22.3,22.32,22.25,22.25,10000.0,21.038,21.0569,20.9908,20.9908,10000.0
2007-10-02 10:05:00,22.25,22.25,22.17,22.17,12400.0,20.9908,20.9908,20.9154,20.9154,12400.0
2007-10-02 10:10:00,22.18,22.26,22.18,22.19,15600.0,20.9248,21.0003,20.9248,20.9342,15600.0
2007-10-02 10:15:00,22.19,22.25,22.19,22.25,10400.0,20.9342,20.9908,20.9342,20.9908,10400.0
2007-10-02 10:20:00,22.23,22.25,22.14,22.17,49400.0,20.972,20.9908,20.8871,20.9154,49400.0
2007-10-02 10:25:00,22.15,22.2,22.13,22.14,24600.0,20.8965,20.9437,20.8776,20.8871,24600.0
2007-10-02 10:30:00,22.13,22.18,22.13,22.16,14800.0,20.8776,20.9248,20.8776,20.9059,14800.0
2007-10-02 10:35:00,22.17,22.18,22.02,22.05,183000.0,20.9154,20.9248,20.7739,20.8022,183000.0
2007-10-02 10:40:00,22.06,22.14,22.06,22.14,12800.0,20.8116,20.8871,20.8116,20.8871,12800.0
2007-10-02 10:45:00,22.13,22.14,22.12,22.14,12600.0,20.8776,20.8871,20.8682,20.8871,12600.0
2007-10-02 10:50:00,22.15,22.2,22.14,22.2,5200.0,20.8965,20.9437,20.8871,20.9437,5200.0
2007-10-02 10:55:00,22.19,22.21,22.18,22.21,13400.0,20.9342,20.9531,20.9248,20.9531,13400.0
2007-10-02 11:00:00,22.21,22.23,22.1,22.15,63600.0,20.9531,20.972,20.8493,20.8965,63600.0
2007-10-02 11:05:00,22.16,22.2,22.15,22.2,13000.0,20.9059,20.9437,20.8965,20.9437,13000.0
2007-10-02 11:10:00,22.18,22.22,22.18,22.22,21400.0,20.9248,20.9625,20.9248,20.9625,21400.0
2007-10-02 11:15:00,22.21,22.24,22.21,22.24,8800.0,20.9531,20.9814,20.9531,20.9814,8800.0
2007-10-02 11:20:00,22.25,22.3,22.22,22.25,37600.0,20.9908,21.038,20.9625,20.9908,37600.0
2007-10-02 11:25:00,22.25,22.28,22.16,22.19,48200.0,20.9908,21.0191,20.9059,20.9342,48200.0
2007-10-02 11:30:00,22.21,22.29,22.21,22.28,7200.0,20.9531,21.0286,20.9531,21.0191,7200.0
2007-10-02 11:35:00,22.28,22.29,22.18,22.18,19000.0,21.0191,21.0286,20.9248,20.9248,19000.0
2007-10-02 11:40:00,22.23,22.23,22.16,22.18,11800.0,20.972,20.972,20.9059,20.9248,11800.0
2007-10-02 11:45:00,22.18,22.18,22.17,22.17,12200.0,20.9248,20.9248,20.9154,20.9154,12200.0
2007-10-02 11:50:00,22.17,22.2,22.17,22.2,3800.0,20.9154,20.9437,20.9154,20.9437,3800.0
2007-10-02 11:55:00,22.2,22.22,22.19,22.22,11800.0,20.9437,20.9625,20.9342,20.9625,11800.0
2007-10-02 12:00:00,22.22,22.22,22.19,22.21,5600.0,20.9625,20.9625,20.9342,20.9531,5600.0
2007-10-02 12:05:00,22.22,22.22,22.18,22.2,21600.0,20.9625,20.9625,20.9248,20.9437,21600.0
2007-10-02 12:10:00,22.2,22.21,22.2,22.21,5200.0,20.9437,20.9531,20.9437,20.9531,5200.0
2007-10-02 12:15:00,22.21,22.25,22.21,22.24,4800.0,20.9531,20.9908,20.9531,20.9814,4800.0
2007-10-02 12:20:00,22.24,22.24,22.22,22.22,13400.0,20.9814,20.9814,20.9625,20.9625,13400.0
2007-10-02 12:25:00,22.21,22.21,22.18,22.18,10800.0,20.9531,20.9531,20.9248,20.9248,10800.0
2007-10-02 12:30:00,22.18,22.2,22.18,22.19,7400.0,20.9248,20.9437,20.9248,20.9342,7400.0
2007-10-02 12:35:00,22.18,22.21,22.18,22.21,3200.0,20.9248,20.9531,20.9248,20.9531,3200.0
2007-10-02 12:40:00,22.21,22.21,22.18,22.18,35600.0,20.9531,20.9531,20.9248,20.9248,35600.0
2007-10-02 12:45:00,22.2,22.21,22.2,22.2,3200.0,20.9437,20.9531,20.9437,20.9437,3200.0
2007-10-02 12:50:00,22.21,22.21,22.12,22.12,39400.0,20.9531,20.9531,20.8682,20.8682,39400.0
2007-10-02 12:55:00,22.12,22.14,22.12,22.13,11000.0,20.8682,20.8871,20.8682,20.8776,11000.0
2007-10-02 13:00:00,22.14,22.17,22.14,22.16,19800.0,20.8871,20.9154,20.8871,20.9059,19800.0
2007-10-02 13:05:00,22.17,22.17,22.16,22.17,8600.0,20.9154,20.9154,20.9059,20.9154,8600.0
2007-10-02 13:10:00,22.17,22.17,22.17,22.17,6400.0,20.9154,20.9154,20.9154,20.9154,6400.0
2007-10-02 13:15:00,22.17,22.17,22.16,22.16,7400.0,20.9154,20.9154,20.9059,20.9059,7400.0
2007-10-02 13:20:00,22.16,22.17,22.16,22.17,3200.0,20.9059,20.9154,20.9059,20.9154,3200.0
2007-10-02 13:25:00,22.17,22.18,22.17,22.18,4800.0,20.9154,20.9248,20.9154,20.9248,4800.0
2007-10-02 13:30:00,22.18,22.22,22.18,22.22,4400.0,20.9248,20.9625,20.9248,20.9625,4400.0
2007-10-02 13:35:00,22.22,22.22,22.2,22.21,13000.0,20.9625,20.9625,20.9437,20.9531,13000.0
2007-10-02 13:40:00,22.21,22.22,22.2,22.2,6000.0,20.9531,20.9625,20.9437,20.9437,6000.0
2007-10-02 13:45:00,22.22,22.24,22.21,22.24,12200.0,20.9625,20.9814,20.9531,20.9814,12200.0
2007-10-02 13:50:00,22.24,22.28,22.19,22.21,35000.0,20.9814,21.0191,20.9342,20.9531,35000.0
2007-10-02 13:55:00,22.22,22.22,22.18,22.19,11200.0,20.9625,20.9625,20.9248,20.9342,11200.0
2007-10-02 14:00:00,22.2,22.22,22.2,22.21,6000.0,20.9437,20.9625,20.9437,20.9531,6000.0
2007-10-02 14:05:00,22.21,22.22,22.2,22.2,23400.0,20.9531,20.9625,20.9437,20.9437,23400.0
2007-10-02 14:10:00,22.2,22.24,22.2,22.23,11200.0,20.9437,20.9814,20.9437,20.972,11200.0
2007-10-02 14:15:00,22.23,22.25,22.22,22.22,13000.0,20.972,20.9908,20.9625,20.9625,13000.0
2007-10-02 14:20:00,22.23,22.24,22.22,22.24,13600.0,20.972,20.9814,20.9625,20.9814,13600.0
2007-10-02 14:25:00,22.24,22.27,22.24,22.26,5800.0,20.9814,21.0097,20.9814,21.0003,5800.0
2007-10-02 14:30:00,22.26,22.27,22.23,22.24,39000.0,21.0003,21.0097,20.972,20.9814,39000.0
2007-10-02 14:35:00,22.24,22.25,22.18,22.21,11400.0,20.9814,20.9908,20.9248,20.9531,11400.0
2007-10-02 14:40:00,22.22,22.23,22.2,22.2,11000.0,20.9625,20.972,20.9437,20.9437,11000.0
2007-10-02 14:45:00,22.21,22.23,22.2,22.22,12800.0,20.9531,20.972,20.9437,20.9625,12800.0
2007-10-02 14:50:00,22.21,22.21,22.2,22.21,7400.0,20.9531,20.9531,20.9437,20.9531,7400.0
2007-10-02 14:55:00,22.21,22.21,22.21,22.21,2400.0,20.9531,20.9531,20.9531,20.9531,2400.0
2007-10-02 15:00:00,22.22,22.25,22.22,22.25,20800.0,20.9625,20.9908,20.9625,20.9908,20800.0
2007-10-02 15:05:00,22.25,22.25,22.24,22.24,23400.0,20.9908,20.9908,20.9814,20.9814,23400.0
2007-10-02 15:10:00,22.24,22.25,22.21,22.21,21800.0,20.9814,20.9908,20.9531,20.9531,21800.0
2007-10-02 15:15:00,22.22,22.24,22.2,22.21,17600.0,20.9625,20.9814,20.9437,20.9531,17600.0
2007-10-02 15:20:00,22.22,22.26,22.22,22.26,6400.0,20.9625,21.0003,20.9625,21.0003,6400.0
2007-10-02 15:25:00,22.25,22.26,22.22,22.22,48400.0,20.9908,21.0003,20.9625,20.9625,48400.0
2007-10-02 15:30:00,22.22,22.27,22.21,22.27,74200.0,20.9625,21.0097,20.9531,21.0097,74200.0
2007-10-02 15:35:00,22.27,22.27,22.25,22.26,20600.0,21.0097,21.0097,20.9908,21.0003,20600.0
2007-10-02 15:40:00,22.26,22.27,22.24,22.25,12000.0,21.0003,21.0097,20.9814,20.9908,12000.0
2007-10-02 15:45:00,22.25,22.3,22.2,22.21,55200.0,20.9908,21.038,20.9437,20.9531,55200.0
2007-10-02 15:50:00,22.21,22.26,22.21,22.24,19600.0,20.9531,21.0003,20.9531,20.9814,19600.0
2007-10-02 15:55:00,22.24,22.25,22.22,22.22,36200.0,20.9814,20.9908,20.9625,20.9625,36200.0
2007-10-03 09:30:00,21.93,22.16,21.93,22.03,39200.0,20.6889,20.9059,20.6889,20.7833,39200.0
2007-10-03 09:35:00,22.02,22.05,22.0,22.04,12400.0,20.7739,20.8022,20.755,20.7927,12400.0
2007-10-03 09:40:00,22.02,22.11,21.99,22.0,19000.0,20.7739,20.8588,20.7456,20.755,19000.0
2007-10-03 09:45:00,22.01,22.09,22.0,22.08,17200.0,20.7644,20.8399,20.755,20.8305,17200.0
2007-10-03 09:50:00,22.08,22.11,22.0,22.0,50200.0,20.8305,20.8588,20.755,20.755,50200.0
2007-10-03 09:55:00,22.0,22.05,21.94,22.03,25800.0,20.755,20.8022,20.6984,20.7833,25800.0
2007-10-03 10:00:00,22.0,22.11,21.99,22.03,24200.0,20.755,20.8588,20.7456,20.7833,24200.0
2007-10-03 10:05:00,22.03,22.12,22.02,22.12,11800.0,20.7833,20.8682,20.7739,20.8682,11800.0
2007-10-03 10:10:00,22.11,22.13,21.99,22.0,100800.0,20.8588,20.8776,20.7456,20.755,100800.0
2007-10-03 10:15:00,22.02,22.07,22.02,22.04,9800.0,20.7739,20.821,20.7739,20.7927,9800.0
2007-10-03 10:20:00,22.06,22.08,22.04,22.04,16800.0,20.8116,20.8305,20.7927,20.7927,16800.0
2007-10-03 10:25:00,22.05,22.1,22.02,22.1,14800.0,20.8022,20.8493,20.7739,20.8493,14800.0
2007-10-03 10:30:00,22.1,22.16,22.1,22.14,13200.0,20.8493,20.9059,20.8493,20.8871,13200.0
2007-10-03 10:35:00,22.14,22.15,22.08,22.1,24400.0,20.8871,20.8965,20.8305,20.8493,24400.0
2007-10-03 10:40:00,22.11,22.17,22.11,22.17,8000.0,20.8588,20.9154,20.8588,20.9154,8000.0
2007-10-03 10:45:00,22.17,22.18,22.16,22.17,8200.0,20.9154,20.9248,20.9059,20.9154,8200.0
2007-10-03 10:50:00,22.16,22.18,22.1,22.11,27600.0,20.9059,20.9248,20.8493,20.8588,27600.0
2007-10-03 10:55:00,22.11,22.14,22.1,22.14,3600.0,20.8588,20.8871,20.8493,20.8871,3600.0
2007-10-03 11:00:00,22.14,22.19,22.14,22.18,8400.0,20.8871,20.9342,20.8871,20.9248,8400.0
2007-10-03 11:05:00,22.18,22.19,22.17,22.18,10800.0,20.9248,20.9342,20.9154,20.9248,10800.0
2007-10-03 11:10:00,22.18,22.2,22.18,22.18,9800.0,20.9248,20.9437,20.9248,20.9248,9800.0
2007-10-03 11:15:00,22.18,22.2,22.17,22.2,12400.0,20.9248,20.9437,20.9154,20.9437,12400.0
2007-10-03 11:20:00,22.18,22.2,22.15,22.15,8600.0,20.9248,20.9437,20.8965,20.8965,8600.0
2007-10-03 11:25:00,22.13,22.16,22.1,22.12,10600.0,20.8776,20.9059,20.8493,20.8682,10600.0
2007-10-03 11:30:00,22.13,22.17,22.13,22.16,6800.0,20.8776,20.9154,20.8776,20.9059,6800.0
2007-10-03 11:35:00,22.16,22.18,22.16,22.18,3600.0,20.9059,20.9248,20.9059,20.9248,3600.0
2007-10-03 11:40:00,22.2,22.23,22.16,22.16,17800.0,20.9437,20.972,20.9059,20.9059,17800.0
2007-10-03 11:45:00,22.17,22.19,22.16,22.16,6000.0,20.9154,20.9342,20.9059,20.9059,6000.0
2007-10-03 11:50:00,22.18,22.2,22.1,22.18,27800.0,20.9248,20.9437,20.8493,20.9248,27800.0
2007-10-03 11:55:00,22.2,22.21,22.13,22.14,26000.0,20.9437,20.9531,20.8776,20.8871,26000.0
2007-10-03 12:00:00,22.17,22.17,22.09,22.1,20000.0,20.9154,20.9154,20.8399,20.8493,20000.0
2007-10-03 12:05:00,22.1,22.13,22.1,22.13,7800.0,20.8493,20.8776,20.8493,20.8776,7800.0
2007-10-03 12:10:00,22.13,22.21,22.12,22.18,113800.0,20.8776,20.9531,20.8682,20.9248,113800.0
2007-10-03 12:15:00,22.2,22.21,22.2,22.21,6400.0,20.9437,20.9531,20.9437,20.9531,6400.0
2007-10-03 12:20:00,22.21,22.25,22.2,22.24,8200.0,20.9531,20.9908,20.9437,20.9814,8200.0
2007-10-03 12:25:00,22.24,22.27,22.23,22.27,6800.0,20.9814,21.0097,20.972,21.0097,6800.0
2007-10-03 12:30:00,22.28,22.29,22.25,22.25,9800.0,21.0191,21.0286,20.9908,20.9908,9800.0
2007-10-03 12:35:00,22.25,22.25,22.24,22.24,15000.0,20.9908,20.9908,20.9814,20.9814,15000.0
2007-10-03 12:40:00,22.24,22.24,22.2,22.2,13000.0,20.9814,20.9814,20.9437,20.9437,13000.0
2007-10-03 12:45:00,22.2,22.22,22.2,22.22,7400.0,20.9437,20.9625,20.9437,20.9625,7400.0
2007-10-03 12:50:00,22.21,22.21,22.19,22.21,9000.0,20.9531,20.9531,20.9342,20.9531,9000.0
2007-10-03 12:55:00,22.21,22.22,22.21,22.22,2600.0,20.9531,20.9625,20.9531,20.9625,2600.0
2007-10-03 13:00:00,22.21,22.22,22.1,22.11,60800.0,20.9531,20.9625,20.8493,20.8588,60800.0
2007-10-03 13:05:00,22.1,22.13,22.1,22.13,8200.0,20.8493,20.8776,20.8493,20.8776,8200.0
2007-10-03 13:10:00,22.11,22.16,22.11,22.16,110800.0,20.8588,20.9059,20.8588,20.9059,110800.0
2007-10-03 13:15:00,22.15,22.16,22.14,22.15,19400.0,20.8965,20.9059,20.8871,20.8965,19400.0
2007-10-03 13:20:00,22.15,22.17,22.11,22.12,15000.0,20.8965,20.9154,20.8588,20.8682,15000.0
2007-10-03 13:25:00,22.11,22.12,22.1,22.11,7800.0,20.8588,20.8682,20.8493,20.8588,7800.0
2007-10-03 13:30:00,22.11,22.11,22.1,22.1,38800.0,20.8588,20.8588,20.8493,20.8493,38800.0
2007-10-03 13:35:00,22.1,22.11,22.03,22.06,18000.0,20.8493,20.8588,20.7833,20.8116,18000.0
2007-10-03 13:40:00,22.06,22.14,22.06,22.14,13800.0,20.8116,20.8871,20.8116,20.8871,13800.0
2007-10-03 13:45:00,22.14,22.17,22.14,22.15,43200.0,20.8871,20.9154,20.8871,20.8965,43200.0
2007-10-03 13:50:00,22.15,22.15,22.14,22.15,7800.0,20.8965,20.8965,20.8871,20.8965,7800.0
2007-10-03 13:55:00,22.15,22.23,22.14,22.23,6600.0,20.8965,20.972,20.8871,20.972,6600.0
2007-10-03 14:00:00,22.22,22.22,22.09,22.13,29800.0,20.9625,20.9625,20.8399,20.8776,29800.0
2007-10-03 14:05:00,22.15,22.15,22.11,22.11,9200.0,20.8965,20.8965,20.8588,20.8588,9200.0
2007-10-03 14:10:00,22.12,22.16,22.11,22.15,7800.0,20.8682,20.9059,20.8588,20.8965,7800.0
2007-10-03 14:15:00,22.14,22.15,22.14,22.15,11800.0,20.8871,20.8965,20.8871,20.8965,11800.0
2007-10-03 14:20:00,22.15,22.18,22.14,22.18,6000.0,20.8965,20.9248,20.8871,20.9248,6000.0
2007-10-03 14:25:00,22.18,22.18,22.1,22.11,19400.0,20.9248,20.9248,20.8493,20.8588,19400.0
2007-10-03 14:30:00,22.11,22.13,22.11,22.13,4400.0,20.8588,20.8776,20.8588,20.8776,4400.0
2007-10-03 14:35:00,22.12,22.13,22.11,22.13,16400.0,20.8682,20.8776,20.8588,20.8776,16400.0
2007-10-03 14:40:00,22.13,22.13,22.12,22.13,11400.0,20.8776,20.8776,20.8682,20.8776,11400.0
2007-10-03 14:45:00,22.13,22.13,22.11,22.12,12400.0,20.8776,20.8776,20.8588,20.8682,12400.0
2007-10-03 14:50:00,22.12,22.12,22.11,22.12,4800.0,20.8682,20.8682,20.8588,20.8682,4800.0
2007-10-03 14:55:00,22.12,22.12,21.99,22.07,66400.0,20.8682,20.8682,20.7456,20.821,66400.0
2007-10-03 15:00:00,22.07,22.07,22.0,22.0,44400.0,20.821,20.821,20.755,20.755,44400.0
2007-10-03 15:05:00,22.0,22.02,22.0,22.0,25800.0,20.755,20.7739,20.755,20.755,25800.0
2007-10-03 15:10:00,22.0,22.07,22.0,22.07,23400.0,20.755,20.821,20.755,20.821,23400.0
2007-10-03 15:15:00,22.09,22.11,22.08,22.09,19400.0,20.8399,20.8588,20.8305,20.8399,19400.0
2007-10-03 15:20:00,22.09,22.12,22.08,22.1,19600.0,20.8399,20.8682,20.8305,20.8493,19600.0
2007-10-03 15:25:00,22.1,22.12,22.0,22.05,94600.0,20.8493,20.8682,20.755,20.8022,94600.0
2007-10-03 15:30:00,22.04,22.08,21.98,22.0,81800.0,20.7927,20.8305,20.7361,20.755,81800.0
2007-10-03 15:35:00,22.03,22.08,22.0,22.06,24400.0,20.7833,20.8305,20.755,20.8116,24400.0
2007-10-03 15:40:00,22.07,22.09,22.05,22.09,26000.0,20.821,20.8399,20.8022,20.8399,26000.0
2007-10-03 15:45:00,22.09,22.14,22.07,22.14,35200.0,20.8399,20.8871,20.821,20.8871,35200.0
2007-10-03 15:50:00,22.14,22.16,22.07,22.07,44000.0,20.8871,20.9059,20.821,20.821,44000.0
2007-10-03 15:55:00,22.07,22.08,21.99,22.0,113800.0,20.821,20.8305,20.7456,20.755,113800.0
2007-10-04 09:30:00,22.07,22.13,22.07,22.1,10800.0,20.821,20.8776,20.821,20.8493,10800.0
2007-10-04 09:35:00,22.09,22.13,22.07,22.09,10800.0,20.8399,20.8776,20.821,20.8399,10800.0
2007-10-04 09:40:00,22.08,22.1,22.08,22.09,5000.0,20.8305,20.8493,20.8305,20.8399,5000.0
2007-10-04 09:45:00,22.09,22.11,22.08,22.11,7200.0,20.8399,20.8588,20.8305,20.8588,7200.0
2007-10-04 09:50:00,22.13,22.18,22.13,22.15,19200.0,20.8776,20.9248,20.8776,20.8965,19200.0
2007-10-04 09:55:00,22.17,22.24,22.11,22.24,8200.0,20.9154,20.9814,20.8588,20.9814,8200.0
2007-10-04 10:00:00,22.26,22.28,22.09,22.15,38800.0,21.0003,21.0191,20.8399,20.8965,38800.0
2007-10-04 10:05:00,22.13,22.17,22.12,22.13,21800.0,20.8776,20.9154,20.8682,20.8776,21800.0
2007-10-04 10:10:00,22.13,22.18,22.13,22.16,12400.0,20.8776,20.9248,20.8776,20.9059,12400.0
2007-10-04 10:15:00,22.15,22.16,22.11,22.11,10400.0,20.8965,20.9059,20.8588,20.8588,10400.0
2007-10-04 10:20:00,22.11,22.16,22.11,22.15,47600.0,20.8588,20.9059,20.8588,20.8965,47600.0
2007-10-04 10:25:00,22.15,22.16,22.14,22.14,8400.0,20.8965,20.9059,20.8871,20.8871,8400.0
2007-10-04 10:30:00,22.13,22.15,22.09,22.13,184800.0,20.8776,20.8965,20.8399,20.8776,184800.0
2007-10-04 10:35:00,22.11,22.13,22.1,22.11,32400.0,20.8588,20.8776,20.8493,20.8588,32400.0
2007-10-04 10:40:00,22.11,22.11,22.11,22.11,15600.0,20.8588,20.8588,20.8588,20.8588,15600.0
2007-10-04 10:45:00,22.11,22.11,22.11,22.11,17000.0,20.8588,20.8588,20.8588,20.8588,17000.0
2007-10-04 10:50:00,22.11,22.11,22.08,22.08,47600.0,20.8588,20.8588,20.8305,20.8305,47600.0
2007-10-04 10:55:00,22.07,22.07,22.0,22.05,46800.0,20.821,20.821,20.755,20.8022,46800.0
2007-10-04 11:00:00,22.05,22.07,22.03,22.05,12400.0,20.8022,20.821,20.7833,20.8022,12400.0
2007-10-04 11:05:00,22.05,22.05,22.04,22.05,6400.0,20.8022,20.8022,20.7927,20.8022,6400.0
2007-10-04 11:10:00,22.05,22.06,22.02,22.05,17200.0,20.8022,20.8116,20.7739,20.8022,17200.0
2007-10-04 11:15:00,22.06,22.06,22.03,22.04,10800.0,20.8116,20.8116,20.7833,20.7927,10800.0
2007-10-04 11:20:00,22.04,22.06,22.03,22.05,26400.0,20.7927,20.8116,20.7833,20.8022,26400.0
2007-10-04 11:25:00,22.05,22.06,22.03,22.05,10800.0,20.8022,20.8116,20.7833,20.8022,10800.0
2007-10-04 11:30:00,22.05,22.05,22.02,22.03,10000.0,20.8022,20.8022,20.7739,20.7833,10000.0
2007-10-04 11:35:00,22.03,22.05,22.03,22.03,9600.0,20.7833,20.8022,20.7833,20.7833,9600.0
2007-10-04 11:40:00,22.03,22.04,22.0,22.02,12400.0,20.7833,20.7927,20.755,20.7739,12400.0
2007-10-04 11:45:00,22.03,22.03,22.0,22.0,6400.0,20.7833,20.7833,20.755,20.755,6400.0
2007-10-04 11:50:00,22.0,22.01,21.99,22.0,12600.0,20.755,20.7644,20.7456,20.755,12600.0
2007-10-04 11:55:00,22.0,22.02,21.98,22.02,16400.0,20.755,20.7739,20.7361,20.7739,16400.0
2007-10-04 12:00:00,22.02,22.03,22.01,22.01,10600.0,20.7739,20.7833,20.7644,20.7644,10600.0
2007-10-04 12:05:00,22.02,22.02,22.0,22.01,5600.0,20.7739,20.7739,20.755,20.7644,5600.0
2007-10-04 12:10:00,22.01,22.02,22.0,22.0,9800.0,20.7644,20.7739,20.755,20.755,9800.0
2007-10-04 12:15:00,22.0,22.01,22.0,22.01,7800.0,20.755,20.7644,20.755,20.7644,7800.0
2007-10-04 12:20:00,22.0,22.01,21.99,21.99,11200.0,20.755,20.7644,20.7456,20.7456,11200.0
2007-10-04 12:25:00,21.99,22.0,21.99,22.0,10000.0,20.7456,20.755,20.7456,20.755,10000.0
2007-10-04 12:30:00,21.99,22.0,21.99,22.0,7400.0,20.7456,20.755,20.7456,20.755,7400.0
2007-10-04 12:35:00,22.0,22.0,22.0,22.0,6200.0,20.755,20.755,20.755,20.755,6200.0
2007-10-04 12:40:00,22.0,22.0,21.99,21.99,8000.0,20.755,20.755,20.7456,20.7456,8000.0
2007-10-04 12:45:00,21.99,22.0,21.99,22.0,11600.0,20.7456,20.755,20.7456,20.755,11600.0
2007-10-04 12:50:00,22.0,22.0,21.99,22.0,6600.0,20.755,20.755,20.7456,20.755,6600.0
2007-10-04 12:55:00,22.0,22.0,22.0,22.0,8000.0,20.755,20.755,20.755,20.755,8000.0
2007-10-04 13:00:00,22.0,22.0,22.0,22.0,6600.0,20.755,20.755,20.755,20.755,6600.0
2007-10-04 13:05:00,22.0,22.0,21.97,21.98,12200.0,20.755,20.755,20.7267,20.7361,12200.0
2007-10-04 13:10:00,21.98,22.0,21.98,21.99,11000.0,20.7361,20.755,20.7361,20.7456,11000.0
2007-10-04 13:15:00,21.98,22.0,21.98,21.99,6800.0,20.7361,20.755,20.7361,20.7456,6800.0
2007-10-04 13:20:00,21.99,22.0,21.98,22.0,9000.0,20.7456,20.755,20.7361,20.755,9000.0
2007-10-04 13:25:00,22.0,22.0,21.98,21.98,5600.0,20.755,20.755,20.7361,20.7361,5600.0
2007-10-04 13:30:00,21.98,21.98,21.96,21.96,9800.0,20.7361,20.7361,20.7172,20.7172,9800.0
2007-10-04 13:35:00,21.96,21.99,21.95,21.98,21000.0,20.7172,20.7456,20.7078,20.7361,21000.0
2007-10-04 13:40:00,21.98,21.99,21.96,21.98,14800.0,20.7361,20.7456,20.7172,20.7361,14800.0
2007-10-04 13:45:00,21.98,21.98,21.98,21.98,3200.0,20.7361,20.7361,20.7361,20.7361,3200.0
2007-10-04 13:50:00,21.97,21.98,21.94,21.95,24000.0,20.7267,20.7361,20.6984,20.7078,24000.0
2007-10-04 13:55:00,21.96,22.02,21.95,21.96,153600.0,20.7172,20.7739,20.7078,20.7172,153600.0
2007-10-04 14:00:00,21.96,21.97,21.96,21.96,8600.0,20.7172,20.7267,20.7172,20.7172,8600.0
2007-10-04 14:05:00,21.96,21.98,21.96,21.97,7800.0,20.7172,20.7361,20.7172,20.7267,7800.0
2007-10-04 14:10:00,21.97,21.98,21.96,21.96,5000.0,20.7267,20.7361,20.7172,20.7172,5000.0
2007-10-04 14:15:00,21.95,21.96,21.93,21.94,7400.0,20.7078,20.7172,20.6889,20.6984,7400.0
2007-10-04 14:20:00,21.94,21.96,21.94,21.95,10600.0,20.6984,20.7172,20.6984,20.7078,10600.0
2007-10-04 14:25:00,21.95,21.96,21.95,21.96,5800.0,20.7078,20.7172,20.7078,20.7172,5800.0
2007-10-04 14:30:00,21.96,21.97,21.95,21.96,5000.0,20.7172,20.7267,20.7078,20.7172,5000.0
2007-10-04 14:35:00,21.96,21.96,21.93,21.94,12200.0,20.7172,20.7172,20.6889,20.6984,12200.0
2007-10-04 14:40:00,21.93,21.96,21.93,21.94,18600.0,20.6889,20.7172,20.6889,20.6984,18600.0
2007-10-04 14:45:00,21.94,21.95,21.91,21.93,27400.0,20.6984,20.7078,20.6701,20.6889,27400.0
2007-10-04 14:50:00,21.95,21.96,21.95,21.95,11800.0,20.7078,20.7172,20.7078,20.7078,11800.0
2007-10-04 14:55:00,21.95,21.96,21.94,21.94,14800.0,20.7078,20.7172,20.6984,20.6984,14800.0
2007-10-04 15:00:00,21.95,21.96,21.94,21.95,15800.0,20.7078,20.7172,20.6984,20.7078,15800.0
2007-10-04 15:05:00,21.96,21.96,21.93,21.95,16600.0,20.7172,20.7172,20.6889,20.7078,16600.0
2007-10-04 15:10:00,21.95,21.96,21.95,21.95,16200.0,20.7078,20.7172,20.7078,20.7078,16200.0
2007-10-04 15:15:00,21.96,21.96,21.95,21.95,11400.0,20.7172,20.7172,20.7078,20.7078,11400.0
2007-10-04 15:20:00,21.94,21.96,21.94,21.96,16800.0,20.6984,20.7172,20.6984,20.7172,16800.0
2007-10-04 15:25:00,21.96,21.96,21.93,21.95,9400.0,20.7172,20.7172,20.6889,20.7078,9400.0
2007-10-04 15:30:00,21.95,21.97,21.94,21.97,16800.0,20.7078,20.7267,20.6984,20.7267,16800.0
2007-10-04 15:35:00,21.97,22.0,21.97,21.98,15400.0,20.7267,20.755,20.7267,20.7361,15400.0
2007-10-04 15:40:00,21.98,22.0,21.98,22.0,12600.0,20.7361,20.755,20.7361,20.755,12600.0
2007-10-04 15:45:00,21.99,22.0,21.99,22.0,15400.0,20.7456,20.755,20.7456,20.755,15400.0
2007-10-04 15:50:00,21.99,22.0,21.93,21.94,35000.0,20.7456,20.755,20.6889,20.6984,35000.0
2007-10-04 15:55:00,21.93,21.98,21.92,21.98,57200.0,20.6889,20.7361,20.6795,20.7361,57200.0
2007-10-05 09:30:00,22.13,22.25,22.13,22.25,8800.0,20.8776,20.9908,20.8776,20.9908,8800.0
2007-10-05 09:35:00,22.25,22.25,21.99,22.14,20400.0,20.9908,20.9908,20.7456,20.8871,20400.0
2007-10-05 09:40:00,22.17,22.25,22.1,22.18,57400.0,20.9154,20.9908,20.8493,20.9248,57400.0
2007-10-05 09:45:00,22.2,22.22,22.12,22.16,29400.0,20.9437,20.9625,20.8682,20.9059,29400.0
2007-10-05 09:50:00,22.15,22.18,22.08,22.1,27400.0,20.8965,20.9248,20.8305,20.8493,27400.0
2007-10-05 09:55:00,22.1,22.11,22.0,22.06,18800.0,20.8493,20.8588,20.755,20.8116,18800.0
2007-10-05 10:00:00,22.08,22.14,22.07,22.13,4400.0,20.8305,20.8871,20.821,20.8776,4400.0
2007-10-05 10:05:00,22.13,22.16,22.08,22.11,15400.0,20.8776,20.9059,20.8305,20.8588,15400.0
2007-10-05 10:10:00,22.13,22.15,22.06,22.08,59400.0,20.8776,20.8965,20.8116,20.8305,59400.0
2007-10-05 10:15:00,22.09,22.18,22.09,22.18,16200.0,20.8399,20.9248,20.8399,20.9248,16200.0
2007-10-05 10:20:00,22.2,22.27,22.19,22.25,44600.0,20.9437,21.0097,20.9342,20.9908,44600.0
2007-10-05 10:25:00,22.25,22.25,22.18,22.18,18600.0,20.9908,20.9908,20.9248,20.9248,18600.0
2007-10-05 10:30:00,22.18,22.19,22.16,22.18,9000.0,20.9248,20.9342,20.9059,20.9248,9000.0
2007-10-05 10:35:00,22.18,22.19,22.17,22.19,3200.0,20.9248,20.9342,20.9154,20.9342,3200.0
2007-10-05 10:40:00,22.2,22.25,22.2,22.25,5200.0,20.9437,20.9908,20.9437,20.9908,5200.0
2007-10-05 10:45:00,22.27,22.36,22.27,22.34,8200.0,21.0097,21.0946,21.0097,21.0757,8200.0
2007-10-05 10:50:00,22.33,22.35,22.28,22.28,8600.0,21.0663,21.0852,21.0191,21.0191,8600.0
2007-10-05 10:55:00,22.23,22.25,22.18,22.24,11200.0,20.972,20.9908,20.9248,20.9814,11200.0
2007-10-05 11:00:00,22.24,22.27,22.24,22.26,7400.0,20.9814,21.0097,20.9814,21.0003,7400.0
2007-10-05 11:05:00,22.27,22.29,22.26,22.29,7200.0,21.0097,21.0286,21.0003,21.0286,7200.0
2007-10-05 11:10:00,22.29,22.31,22.27,22.31,7400.0,21.0286,21.0474,21.0097,21.0474,7400.0
2007-10-05 11:15:00,22.33,22.36,22.31,22.36,4000.0,21.0663,21.0946,21.0474,21.0946,4000.0
2007-10-05 11:20:00,22.36,22.38,22.35,22.35,5600.0,21.0946,21.1135,21.0852,21.0852,5600.0
2007-10-05 11:25:00,22.34,22.36,22.33,22.34,4200.0,21.0757,21.0946,21.0663,21.0757,4200.0
2007-10-05 11:30:00,22.33,22.36,22.32,22.35,4200.0,21.0663,21.0946,21.0569,21.0852,4200.0
2007-10-05 11:35:00,22.35,22.41,22.35,22.41,3800.0,21.0852,21.1418,21.0852,21.1418,3800.0
2007-10-05 11:40:00,22.41,22.43,22.41,22.42,2800.0,21.1418,21.1607,21.1418,21.1512,2800.0
2007-10-05 11:45:00,22.42,22.45,22.4,22.45,6000.0,21.1512,21.1795,21.1323,21.1795,6000.0
2007-10-05 11:50:00,22.44,22.47,22.43,22.45,4200.0,21.1701,21.1984,21.1607,21.1795,4200.0
2007-10-05 11:55:00,22.45,22.45,22.42,22.45,5600.0,21.1795,21.1795,21.1512,21.1795,5600.0
2007-10-05 12:00:00,22.43,22.45,22.37,22.38,21800.0,21.1607,21.1795,21.104,21.1135,21800.0
2007-10-05 12:05:00,22.38,22.41,22.36,22.39,11600.0,21.1135,21.1418,21.0946,21.1229,11600.0
2007-10-05 12:10:00,22.39,22.42,22.39,22.39,8000.0,21.1229,21.1512,21.1229,21.1229,8000.0
2007-10-05 12:15:00,22.39,22.42,22.39,22.42,9800.0,21.1229,21.1512,21.1229,21.1512,9800.0
2007-10-05 12:20:00,22.42,22.45,22.42,22.43,3200.0,21.1512,21.1795,21.1512,21.1607,3200.0
2007-10-05 12:25:00,22.45,22.46,22.4,22.43,5800.0,21.1795,21.189,21.1323,21.1607,5800.0
2007-10-05 12:30:00,22.44,22.44,22.43,22.44,1400.0,21.1701,21.1701,21.1607,21.1701,1400.0
2007-10-05 12:35:00,22.43,22.46,22.43,22.46,3600.0,21.1607,21.189,21.1607,21.189,3600.0
2007-10-05 12:40:00,22.46,22.49,22.45,22.46,6200.0,21.189,21.2173,21.1795,21.189,6200.0
2007-10-05 12:45:00,22.48,22.49,22.46,22.49,11000.0,21.2078,21.2173,21.189,21.2173,11000.0
2007-10-05 12:50:00,22.48,22.49,22.47,22.48,10400.0,21.2078,21.2173,21.1984,21.2078,10400.0
2007-10-05 12:55:00,22.49,22.51,22.48,22.51,41200.0,21.2173,21.2361,21.2078,21.2361,41200.0
2007-10-05 13:00:00,22.51,22.52,22.49,22.52,9400.0,21.2361,21.2456,21.2173,21.2456,9400.0
2007-10-05 13:05:00,22.5,22.5,22.5,22.5,4600.0,21.2267,21.2267,21.2267,21.2267,4600.0
2007-10-05 13:10:00,22.5,22.5,22.49,22.5,4400.0,21.2267,21.2267,21.2173,21.2267,4400.0
2007-10-05 13:15:00,22.5,22.51,22.49,22.5,6000.0,21.2267,21.2361,21.2173,21.2267,6000.0
2007-10-05 13:20:00,22.49,22.5,22.48,22.49,14200.0,21.2173,21.2267,21.2078,21.2173,14200.0
2007-10-05 13:25:00,22.5,22.53,22.5,22.53,8200.0,21.2267,21.255,21.2267,21.255,8200.0
2007-10-05 13:30:00,22.53,22.55,22.53,22.54,46400.0,21.255,21.2739,21.255,21.2644,46400.0
2007-10-05 13:35:00,22.54,22.54,22.52,22.53,49200.0,21.2644,21.2644,21.2456,21.255,49200.0
2007-10-05 13:40:00,22.53,22.55,22.52,22.55,44200.0,21.255,21.2739,21.2456,21.2739,44200.0
2007-10-05 13:45:00,22.55,22.55,22.51,22.51,19400.0,21.2739,21.2739,21.2361,21.2361,19400.0
2007-10-05 13:50:00,22.5,22.51,22.49,22.5,16000.0,21.2267,21.2361,21.2173,21.2267,16000.0
2007-10-05 13:55:00,22.5,22.5,22.48,22.49,6400.0,21.2267,21.2267,21.2078,21.2173,6400.0
2007-10-05 14:00:00,22.49,22.55,22.47,22.53,53200.0,21.2173,21.2739,21.1984,21.255,53200.0
2007-10-05 14:05:00,22.53,22.54,22.52,22.54,6800.0,21.255,21.2644,21.2456,21.2644,6800.0
2007-10-05 14:10:00,22.54,22.54,22.53,22.53,7800.0,21.2644,21.2644,21.255,21.255,7800.0
2007-10-05 14:15:00,22.53,22.53,22.51,22.52,7800.0,21.255,21.255,21.2361,21.2456,7800.0
2007-10-05 14:20:00,22.53,22.55,22.51,22.52,17200.0,21.255,21.2739,21.2361,21.2456,17200.0
2007-10-05 14:25:00,22.51,22.52,22.5,22.5,15800.0,21.2361,21.2456,21.2267,21.2267,15800.0
2007-10-05 14:30:00,22.5,22.53,22.5,22.52,9000.0,21.2267,21.255,21.2267,21.2456,9000.0
2007-10-05 14:35:00,22.53,22.54,22.52,22.53,4400.0,21.255,21.2644,21.2456,21.255,4400.0
2007-10-05 14:40:00,22.53,22.55,22.53,22.54,12800.0,21.255,21.2739,21.255,21.2644,12800.0
2007-10-05 14:45:00,22.53,22.53,22.51,22.53,8800.0,21.255,21.255,21.2361,21.255,8800.0
2007-10-05 14:50:00,22.53,22.53,22.52,22.52,6800.0,21.255,21.255,21.2456,21.2456,6800.0
2007-10-05 14:55:00,22.51,22.53,22.5,22.53,3600.0,21.2361,21.255,21.2267,21.255,3600.0
2007-10-05 15:00:00,22.52,22.53,22.49,22.49,20200.0,21.2456,21.255,21.2173,21.2173,20200.0
2007-10-05 15:05:00,22.5,22.53,22.5,22.53,6800.0,21.2267,21.255,21.2267,21.255,6800.0
2007-10-05 15:10:00,22.53,22.54,22.52,22.52,6800.0,21.255,21.2644,21.2456,21.2456,6800.0
2007-10-05 15:15:00,22.52,22.53,22.51,22.52,11800.0,21.2456,21.255,21.2361,21.2456,11800.0
2007-10-05 15:20:00,22.52,22.52,22.5,22.51,3200.0,21.2456,21.2456,21.2267,21.2361,3200.0
2007-10-05 15:25:00,22.51,22.53,22.51,22.52,8800.0,21.2361,21.255,21.2361,21.2456,8800.0
2007-10-05 15:30:00,22.52,22.52,22.5,22.52,6000.0,21.2456,21.2456,21.2267,21.2456,6000.0
2007-10-05 15:35:00,22.52,22.52,22.5,22.5,8400.0,21.2456,21.2456,21.2267,21.2267,8400.0
2007-10-05 15:40:00,22.51,22.52,22.5,22.5,42400.0,21.2361,21.2456,21.2267,21.2267,42400.0
2007-10-05 15:45:00,22.5,22.52,22.5,22.5,12400.0,21.2267,21.2456,21.2267,21.2267,12400.0
2007-10-05 15:50:00,22.5,22.52,22.5,22.51,16200.0,21.2267,21.2456,21.2267,21.2361,16200.0
2007-10-05 15:55:00,22.51,22.54,22.5,22.54,44400.0,21.2361,21.2644,21.2267,21.2644,44400.0
2007-10-08 09:30:00,22.2,22.2,22.2,22.2,0.0,20.9437,20.9437,20.9437,20.9437,0.0
2007-10-08 09:35:00,21.8,22.06,21.68,21.92,117600.0,20.5663,20.8116,20.4531,20.6795,117600.0
2007-10-08 09:40:00,21.91,21.92,21.77,21.82,57000.0,20.6701,20.6795,20.538,20.5852,57000.0
2007-10-08 09:45:00,21.79,21.86,21.78,21.83,109200.0,20.5569,20.6229,20.5474,20.5946,109200.0
2007-10-08 09:50:00,21.83,21.86,21.79,21.82,17000.0,20.5946,20.6229,20.5569,20.5852,17000.0
2007-10-08 09:55:00,21.83,21.86,21.83,21.85,11000.0,20.5946,20.6229,20.5946,20.6135,11000.0
2007-10-08 10:00:00,21.85,21.88,21.83,21.84,47400.0,20.6135,20.6418,20.5946,20.604,47400.0
2007-10-08 10:05:00,21.82,21.9,21.82,21.88,42200.0,20.5852,20.6606,20.5852,20.6418,42200.0
2007-10-08 10:10:00,21.88,21.89,21.86,21.88,18800.0,20.6418,20.6512,20.6229,20.6418,18800.0
2007-10-08 10:15:00,21.88,21.89,21.87,21.89,10600.0,20.6418,20.6512,20.6323,20.6512,10600.0
2007-10-08 10:20:00,21.88,21.9,21.88,21.88,11000.0,20.6418,20.6606,20.6418,20.6418,11000.0
2007-10-08 10:25:00,21.88,21.89,21.88,21.89,11600.0,20.6418,20.6512,20.6418,20.6512,11600.0
2007-10-08 10:30:00,21.89,21.9,21.89,21.89,9000.0,20.6512,20.6606,20.6512,20.6512,9000.0
2007-10-08 10:35:00,21.89,21.9,21.89,21.9,15000.0,20.6512,20.6606,20.6512,20.6606,15000.0
2007-10-08 10:40:00,21.9,21.95,21.9,21.95,14400.0,20.6606,20.7078,20.6606,20.7078,14400.0
2007-10-08 10:45:00,21.95,21.98,21.95,21.97,8200.0,20.7078,20.7361,20.7078,20.7267,8200.0
2007-10-08 10:50:00,21.97,22.03,21.97,22.03,10200.0,20.7267,20.7833,20.7267,20.7833,10200.0
2007-10-08 10:55:00,22.01,22.03,22.01,22.03,6200.0,20.7644,20.7833,20.7644,20.7833,6200.0
2007-10-08 11:00:00,22.03,22.03,21.96,21.97,9000.0,20.7833,20.7833,20.7172,20.7267,9000.0
2007-10-08 11:05:00,21.97,21.98,21.93,21.96,15800.0,20.7267,20.7361,20.6889,20.7172,15800.0
2007-10-08 11:10:00,21.96,21.97,21.95,21.96,6000.0,20.7172,20.7267,20.7078,20.7172,6000.0
2007-10-08 11:15:00,21.96,21.98,21.95,21.98,7200.0,20.7172,20.7361,20.7078,20.7361,7200.0
2007-10-08 11:20:00,21.98,21.98,21.97,21.97,11200.0,20.7361,20.7361,20.7267,20.7267,11200.0
2007-10-08 11:25:00,21.97,21.98,21.97,21.97,17800.0,20.7267,20.7361,20.7267,20.7267,17800.0
2007-10-08 11:30:00,21.97,21.98,21.97,21.98,41400.0,20.7267,20.7361,20.7267,20.7361,41400.0
2007-10-08 11:35:00,21.98,22.01,21.98,22.0,10600.0,20.7361,20.7644,20.7361,20.755,10600.0
2007-10-08 11:40:00,22.0,22.0,22.0,22.0,13600.0,20.755,20.755,20.755,20.755,13600.0
2007-10-08 11:45:00,22.0,22.0,21.99,21.99,19000.0,20.755,20.755,20.7456,20.7456,19000.0
2007-10-08 11:50:00,22.0,22.02,21.96,22.0,38200.0,20.755,20.7739,20.7172,20.755,38200.0
2007-10-08 11:55:00,22.0,22.04,22.0,22.04,41400.0,20.755,20.7927,20.755,20.7927,41400.0
2007-10-08 12:00:00,22.03,22.1,22.01,22.05,82800.0,20.7833,20.8493,20.7644,20.8022,82800.0
2007-10-08 12:05:00,22.05,22.05,22.02,22.02,11800.0,20.8022,20.8022,20.7739,20.7739,11800.0
2007-10-08 12:10:00,22.03,22.04,21.99,22.0,7200.0,20.7833,20.7927,20.7456,20.755,7200.0
2007-10-08 12:15:00,22.0,22.02,21.99,22.0,8200.0,20.755,20.7739,20.7456,20.755,8200.0
2007-10-08 12:20:00,22.0,22.02,22.0,22.0,2400.0,20.755,20.7739,20.755,20.755,2400.0
2007-10-08 12:25:00,22.01,22.02,22.0,22.0,4000.0,20.7644,20.7739,20.755,20.755,4000.0
2007-10-08 12:30:00,22.01,22.01,22.0,22.0,8200.0,20.7644,20.7644,20.755,20.755,8200.0
2007-10-08 12:35:00,22.0,22.0,22.0,22.0,2800.0,20.755,20.755,20.755,20.755,2800.0
2007-10-08 12:40:00,22.0,22.02,22.0,22.01,5400.0,20.755,20.7739,20.755,20.7644,5400.0
2007-10-08 12:45:00,22.01,22.01,22.0,22.0,8800.0,20.7644,20.7644,20.755,20.755,8800.0
2007-10-08 12:50:00,22.0,22.02,22.0,22.02,8800.0,20.755,20.7739,20.755,20.7739,8800.0
2007-10-08 12:55:00,22.02,22.02,22.01,22.02,2800.0,20.7739,20.7739,20.7644,20.7739,2800.0
2007-10-08 13:00:00,22.02,22.03,22.0,22.03,6200.0,20.7739,20.7833,20.755,20.7833,6200.0
2007-10-08 13:05:00,22.02,22.04,22.01,22.04,8000.0,20.7739,20.7927,20.7644,20.7927,8000.0
2007-10-08 13:10:00,22.03,22.04,22.02,22.03,7800.0,20.7833,20.7927,20.7739,20.7833,7800.0
2007-10-08 13:15:00,22.02,22.03,21.99,22.0,23800.0,20.7739,20.7833,20.7456,20.755,23800.0
2007-10-08 13:20:00,22.0,22.01,22.0,22.01,3600.0,20.755,20.7644,20.755,20.7644,3600.0
2007-10-08 13:25:00,22.0,22.02,22.0,22.02,2400.0,20.755,20.7739,20.755,20.7739,2400.0
2007-10-08 13:30:00,22.02,22.02,21.96,22.02,18800.0,20.7739,20.7739,20.7172,20.7739,18800.0
2007-10-08 13:35:00,22.02,22.02,22.01,22.02,2800.0,20.7739,20.7739,20.7644,20.7739,2800.0
2007-10-08 13:40:00,22.02,22.02,22.0,22.0,8200.0,20.7739,20.7739,20.755,20.755,8200.0
2007-10-08 13:45:00,22.01,22.04,22.01,22.04,16200.0,20.7644,20.7927,20.7644,20.7927,16200.0
2007-10-08 13:50:00,22.04,22.04,22.0,22.0,17200.0,20.7927,20.7927,20.755,20.755,17200.0
2007-10-08 13:55:00,22.0,22.03,21.98,22.0,19400.0,20.755,20.7833,20.7361,20.755,19400.0
2007-10-08 14:00:00,22.02,22.03,22.0,22.03,13200.0,20.7739,20.7833,20.755,20.7833,13200.0
2007-10-08 14:05:00,22.02,22.03,22.02,22.03,9200.0,20.7739,20.7833,20.7739,20.7833,9200.0
2007-10-08 14:10:00,22.03,22.06,22.03,22.06,13400.0,20.7833,20.8116,20.7833,20.8116,13400.0
2007-10-08 14:15:00,22.06,22.12,22.06,22.11,16000.0,20.8116,20.8682,20.8116,20.8588,16000.0
2007-10-08 14:20:00,22.11,22.12,22.1,22.12,11000.0,20.8588,20.8682,20.8493,20.8682,11000.0
2007-10-08 14:25:00,22.13,22.17,22.12,22.16,13200.0,20.8776,20.9154,20.8682,20.9059,13200.0
2007-10-08 14:30:00,22.16,22.17,22.15,22.15,26400.0,20.9059,20.9154,20.8965,20.8965,26400.0
2007-10-08 14:35:00,22.17,22.18,22.17,22.17,7200.0,20.9154,20.9248,20.9154,20.9154,7200.0
2007-10-08 14:40:00,22.14,22.16,22.14,22.15,3600.0,20.8871,20.9059,20.8871,20.8965,3600.0
2007-10-08 14:45:00,22.15,22.15,22.13,22.13,6400.0,20.8965,20.8965,20.8776,20.8776,6400.0
2007-10-08 14:50:00,22.14,22.15,22.11,22.12,6800.0,20.8871,20.8965,20.8588,20.8682,6800.0
2007-10-08 14:55:00,22.13,22.13,22.07,22.08,7000.0,20.8776,20.8776,20.821,20.8305,7000.0
2007-10-08 15:00:00,22.08,22.08,22.06,22.07,2200.0,20.8305,20.8305,20.8116,20.821,2200.0
2007-10-08 15:05:00,22.06,22.1,22.06,22.08,7600.0,20.8116,20.8493,20.8116,20.8305,7600.0
2007-10-08 15:10:00,22.08,22.14,22.07,22.14,24600.0,20.8305,20.8871,20.821,20.8871,24600.0
2007-10-08 15:15:00,22.11,22.11,22.08,22.11,14600.0,20.8588,20.8588,20.8305,20.8588,14600.0
2007-10-08 15:20:00,22.11,22.11,22.08,22.11,7600.0,20.8588,20.8588,20.8305,20.8588,7600.0
2007-10-08 15:25:00,22.12,22.14,22.1,22.11,12800.0,20.8682,20.8871,20.8493,20.8588,12800.0
2007-10-08 15:30:00,22.11,22.13,22.1,22.12,13800.0,20.8588,20.8776,20.8493,20.8682,13800.0
2007-10-08 15:35:00,22.11,22.12,22.1,22.1,12800.0,20.8588,20.8682,20.8493,20.8493,12800.0
2007-10-08 15:40:00,22.1,22.13,22.1,22.13,11400.0,20.8493,20.8776,20.8493,20.8776,11400.0
2007-10-08 15:45:00,22.14,22.15,22.11,22.11,22000.0,20.8871,20.8965,20.8588,20.8588,22000.0
2007-10-08 15:50:00,22.12,22.15,22.11,22.14,30800.0,20.8682,20.8965,20.8588,20.8871,30800.0
2007-10-08 15:55:00,22.15,22.17,22.11,22.14,42000.0,20.8965,20.9154,20.8588,20.8871,42000.0
2007-10-09 09:30:00,22.1,22.1,22.03,22.09,10800.0,20.8493,20.8493,20.7833,20.8399,10800.0
2007-10-09 09:35:00,22.11,22.15,22.11,22.11,5600.0,20.8588,20.8965,20.8588,20.8588,5600.0
2007-10-09 09:40:00,22.14,22.15,22.03,22.03,26200.0,20.8871,20.8965,20.7833,20.7833,26200.0
2007-10-09 09:45:00,22.03,22.03,21.91,21.91,21800.0,20.7833,20.7833,20.6701,20.6701,21800.0
2007-10-09 09:50:00,21.92,21.97,21.88,21.96,13600.0,20.6795,20.7267,20.6418,20.7172,13600.0
2007-10-09 09:55:00,21.96,22.0,21.95,21.99,13400.0,20.7172,20.755,20.7078,20.7456,13400.0
2007-10-09 10:00:00,21.98,22.04,21.96,21.96,16800.0,20.7361,20.7927,20.7172,20.7172,16800.0
2007-10-09 10:05:00,21.96,22.02,21.93,22.02,12000.0,20.7172,20.7739,20.6889,20.7739,12000.0
2007-10-09 10:10:00,22.03,22.06,21.97,21.98,17000.0,20.7833,20.8116,20.7267,20.7361,17000.0
2007-10-09 10:15:00,21.97,22.0,21.97,21.97,17400.0,20.7267,20.755,20.7267,20.7267,17400.0
2007-10-09 10:20:00,21.99,22.03,21.97,22.03,9000.0,20.7456,20.7833,20.7267,20.7833,9000.0
2007-10-09 10:25:00,22.01,22.06,22.0,22.05,11600.0,20.7644,20.8116,20.755,20.8022,11600.0
2007-10-09 10:30:00,22.05,22.08,22.02,22.02,61600.0,20.8022,20.8305,20.7739,20.7739,61600.0
2007-10-09 10:35:00,22.03,22.06,22.0,22.04,35600.0,20.7833,20.8116,20.755,20.7927,35600.0
2007-10-09 10:40:00,22.04,22.05,22.02,22.03,17600.0,20.7927,20.8022,20.7739,20.7833,17600.0
2007-10-09 10:45:00,22.04,22.05,22.02,22.03,7000.0,20.7927,20.8022,20.7739,20.7833,7000.0
2007-10-09 10:50:00,22.04,22.05,22.04,22.05,5000.0,20.7927,20.8022,20.7927,20.8022,5000.0
2007-10-09 10:55:00,22.05,22.05,22.03,22.04,3800.0,20.8022,20.8022,20.7833,20.7927,3800.0
2007-10-09 11:00:00,22.04,22.07,22.01,22.01,13200.0,20.7927,20.821,20.7644,20.7644,13200.0
2007-10-09 11:05:00,22.02,22.03,21.96,21.97,9400.0,20.7739,20.7833,20.7172,20.7267,9400.0
2007-10-09 11:10:00,21.97,21.99,21.96,21.99,5000.0,20.7267,20.7456,20.7172,20.7456,5000.0
2007-10-09 11:15:00,21.98,22.0,21.98,22.0,5800.0,20.7361,20.755,20.7361,20.755,5800.0
2007-10-09 11:20:00,22.0,22.0,21.98,21.99,1800.0,20.755,20.755,20.7361,20.7456,1800.0
2007-10-09 11:25:00,21.99,22.08,21.99,22.07,12200.0,20.7456,20.8305,20.7456,20.821,12200.0
2007-10-09 11:30:00,22.07,22.11,22.07,22.1,5000.0,20.821,20.8588,20.821,20.8493,5000.0
2007-10-09 11:35:00,22.1,22.13,22.05,22.05,20200.0,20.8493,20.8776,20.8022,20.8022,20200.0
2007-10-09 11:40:00,22.05,22.05,22.02,22.04,4400.0,20.8022,20.8022,20.7739,20.7927,4400.0
2007-10-09 11:45:00,22.04,22.05,22.02,22.02,4800.0,20.7927,20.8022,20.7739,20.7739,4800.0
2007-10-09 11:50:00,22.03,22.05,22.02,22.04,4000.0,20.7833,20.8022,20.7739,20.7927,4000.0
2007-10-09 11:55:00,22.05,22.08,22.05,22.08,1800.0,20.8022,20.8305,20.8022,20.8305,1800.0
2007-10-09 12:00:00,22.08,22.08,22.07,22.08,2400.0,20.8305,20.8305,20.821,20.8305,2400.0
2007-10-09 12:05:00,22.08,22.08,22.07,22.07,6400.0,20.8305,20.8305,20.821,20.821,6400.0
2007-10-09 12:10:00,22.05,22.05,22.03,22.03,7400.0,20.8022,20.8022,20.7833,20.7833,7400.0
2007-10-09 12:15:00,22.03,22.05,22.03,22.04,1200.0,20.7833,20.8022,20.7833,20.7927,1200.0
2007-10-09 12:20:00,22.03,22.05,22.03,22.03,2400.0,20.7833,20.8022,20.7833,20.7833,2400.0
2007-10-09 12:25:00,22.05,22.05,22.03,22.05,2200.0,20.8022,20.8022,20.7833,20.8022,2200.0
2007-10-09 12:30:00,22.03,22.04,22.01,22.01,3600.0,20.7833,20.7927,20.7644,20.7644,3600.0
2007-10-09 12:35:00,22.0,22.04,21.99,22.04,8200.0,20.755,20.7927,20.7456,20.7927,8200.0
2007-10-09 12:40:00,22.04,22.05,22.0,22.01,7400.0,20.7927,20.8022,20.755,20.7644,7400.0
2007-10-09 12:45:00,22.0,22.02,21.99,22.02,2200.0,20.755,20.7739,20.7456,20.7739,2200.0
2007-10-09 12:50:00,22.02,22.03,22.01,22.02,3200.0,20.7739,20.7833,20.7644,20.7739,3200.0
2007-10-09 12:55:00,22.02,22.03,22.02,22.02,1800.0,20.7739,20.7833,20.7739,20.7739,1800.0
2007-10-09 13:00:00,22.02,22.02,22.02,22.02,0.0,20.7739,20.7739,20.7739,20.7739,0.0
2007-10-09 13:05:00,22.03,22.04,22.02,22.04,2800.0,20.7833,20.7927,20.7739,20.7927,2800.0
2007-10-09 13:10:00,22.03,22.04,22.03,22.04,1800.0,20.7833,20.7927,20.7833,20.7927,1800.0
2007-10-09 13:15:00,22.04,22.04,22.03,22.04,1200.0,20.7927,20.7927,20.7833,20.7927,1200.0
2007-10-09 13:20:00,22.03,22.04,22.0,22.01,4200.0,20.7833,20.7927,20.755,20.7644,4200.0
2007-10-09 13:25:00,21.99,22.02,21.99,22.0,5600.0,20.7456,20.7739,20.7456,20.755,5600.0
2007-10-09 13:30:00,22.0,22.0,21.99,22.0,2200.0,20.755,20.755,20.7456,20.755,2200.0
2007-10-09 13:35:00,22.01,22.02,22.01,22.02,800.0,20.7644,20.7739,20.7644,20.7739,800.0
2007-10-09 13:40:00,22.01,22.01,22.0,22.01,1000.0,20.7644,20.7644,20.755,20.7644,1000.0
2007-10-09 13:45:00,22.01,22.05,22.0,22.05,10600.0,20.7644,20.8022,20.755,20.8022,10600.0
2007-10-09 13:50:00,22.05,22.07,22.05,22.07,2200.0,20.8022,20.821,20.8022,20.821,2200.0
2007-10-09 13:55:00,22.1,22.1,22.09,22.09,4600.0,20.8493,20.8493,20.8399,20.8399,4600.0
2007-10-09 14:00:00,22.06,22.13,22.03,22.13,9000.0,20.8116,20.8776,20.7833,20.8776,9000.0
2007-10-09 14:05:00,22.13,22.14,22.05,22.13,66400.0,20.8776,20.8871,20.8022,20.8776,66400.0
2007-10-09 14:10:00,22.13,22.17,22.08,22.17,15400.0,20.8776,20.9154,20.8305,20.9154,15400.0
2007-10-09 14:15:00,22.18,22.21,22.17,22.17,6600.0,20.9248,20.9531,20.9154,20.9154,6600.0
2007-10-09 14:20:00,22.17,22.27,22.16,22.17,56600.0,20.9154,21.0097,20.9059,20.9154,56600.0
2007-10-09 14:25:00,22.18,22.26,22.18,22.25,16800.0,20.9248,21.0003,20.9248,20.9908,16800.0
2007-10-09 14:30:00,22.29,22.33,22.27,22.32,10800.0,21.0286,21.0663,21.0097,21.0569,10800.0
2007-10-09 14:35:00,22.33,22.4,22.3,22.34,28600.0,21.0663,21.1323,21.038,21.0757,28600.0
2007-10-09 14:40:00,22.34,22.34,22.28,22.28,2600.0,21.0757,21.0757,21.0191,21.0191,2600.0
2007-10-09 14:45:00,22.28,22.28,22.24,22.25,7400.0,21.0191,21.0191,20.9814,20.9908,7400.0
2007-10-09 14:50:00,22.25,22.31,22.25,22.27,11400.0,20.9908,21.0474,20.9908,21.0097,11400.0
2007-10-09 14:55:00,22.26,22.29,22.25,22.27,7800.0,21.0003,21.0286,20.9908,21.0097,7800.0
2007-10-09 15:00:00,22.27,22.27,22.2,22.24,18200.0,21.0097,21.0097,20.9437,20.9814,18200.0
2007-10-09 15:05:00,22.24,22.25,22.22,22.24,11000.0,20.9814,20.9908,20.9625,20.9814,11000.0
2007-10-09 15:10:00,22.25,22.36,22.25,22.34,14400.0,20.9908,21.0946,20.9908,21.0757,14400.0
2007-10-09 15:15:00,22.33,22.4,22.33,22.4,15800.0,21.0663,21.1323,21.0663,21.1323,15800.0
2007-10-09 15:20:00,22.41,22.41,22.38,22.38,14800.0,21.1418,21.1418,21.1135,21.1135,14800.0
2007-10-09 15:25:00,22.38,22.43,22.37,22.4,25400.0,21.1135,21.1607,21.104,21.1323,25400.0
2007-10-09 15:30:00,22.4,22.42,22.29,22.38,28200.0,21.1323,21.1512,21.0286,21.1135,28200.0
2007-10-09 15:35:00,22.38,22.41,22.38,22.41,11400.0,21.1135,21.1418,21.1135,21.1418,11400.0
2007-10-09 15:40:00,22.42,22.45,22.38,22.4,20400.0,21.1512,21.1795,21.1135,21.1323,20400.0
2007-10-09 15:45:00,22.38,22.42,22.35,22.4,15400.0,21.1135,21.1512,21.0852,21.1323,15400.0
2007-10-09 15:50:00,22.41,22.41,22.36,22.4,18000.0,21.1418,21.1418,21.0946,21.1323,18000.0
2007-10-09 15:55:00,22.4,22.43,22.38,22.43,28000.0,21.1323,21.1607,21.1135,21.1607,28000.0
2007-10-10 09:30:00,22.43,22.48,22.43,22.48,4200.0,21.1607,21.2078,21.1607,21.2078,4200.0
2007-10-10 09:35:00,22.5,22.55,22.48,22.52,5400.0,21.2267,21.2739,21.2078,21.2456,5400.0
2007-10-10 09:40:00,22.53,22.55,22.5,22.5,4400.0,21.255,21.2739,21.2267,21.2267,4400.0
2007-10-10 09:45:00,22.49,22.5,22.46,22.48,4600.0,21.2173,21.2267,21.189,21.2078,4600.0
2007-10-10 09:50:00,22.48,22.48,22.35,22.4,4400.0,21.2078,21.2078,21.0852,21.1323,4400.0
2007-10-10 09:55:00,22.42,22.47,22.42,22.42,5000.0,21.1512,21.1984,21.1512,21.1512,5000.0
2007-10-10 10:00:00,22.42,22.42,22.32,22.32,34400.0,21.1512,21.1512,21.0569,21.0569,34400.0
2007-10-10 10:05:00,22.32,22.32,22.25,22.3,14600.0,21.0569,21.0569,20.9908,21.038,14600.0
2007-10-10 10:10:00,22.29,22.31,22.29,22.3,11800.0,21.0286,21.0474,21.0286,21.038,11800.0
2007-10-10 10:15:00,22.3,22.33,22.3,22.32,9000.0,21.038,21.0663,21.038,21.0569,9000.0
2007-10-10 10:20:00,22.32,22.35,22.3,22.35,14400.0,21.0569,21.0852,21.038,21.0852,14400.0
2007-10-10 10:25:00,22.35,22.38,22.35,22.38,5200.0,21.0852,21.1135,21.0852,21.1135,5200.0
2007-10-10 10:30:00,22.38,22.38,22.35,22.35,10800.0,21.1135,21.1135,21.0852,21.0852,10800.0
2007-10-10 10:35:00,22.34,22.35,22.31,22.31,3000.0,21.0757,21.0852,21.0474,21.0474,3000.0
2007-10-10 10:40:00,22.3,22.3,22.26,22.28,7200.0,21.038,21.038,21.0003,21.0191,7200.0
2007-10-10 10:45:00,22.28,22.29,22.26,22.29,5600.0,21.0191,21.0286,21.0003,21.0286,5600.0
2007-10-10 10:50:00,22.29,22.31,22.29,22.29,3200.0,21.0286,21.0474,21.0286,21.0286,3200.0
2007-10-10 10:55:00,22.3,22.34,22.29,22.33,14200.0,21.038,21.0757,21.0286,21.0663,14200.0
2007-10-10 11:00:00,22.34,22.38,22.34,22.38,9400.0,21.0757,21.1135,21.0757,21.1135,9400.0
2007-10-10 11:05:00,22.38,22.39,22.37,22.38,18000.0,21.1135,21.1229,21.104,21.1135,18000.0
2007-10-10 11:10:00,22.38,22.38,22.38,22.38,8400.0,21.1135,21.1135,21.1135,21.1135,8400.0
2007-10-10 11:15:00,22.38,22.42,22.38,22.4,9200.0,21.1135,21.1512,21.1135,21.1323,9200.0
2007-10-10 11:20:00,22.39,22.39,22.38,22.39,2200.0,21.1229,21.1229,21.1135,21.1229,2200.0
2007-10-10 11:25:00,22.39,22.4,22.38,22.4,3600.0,21.1229,21.1323,21.1135,21.1323,3600.0
2007-10-10 11:30:00,22.4,22.4,22.38,22.4,3200.0,21.1323,21.1323,21.1135,21.1323,3200.0
2007-10-10 11:35:00,22.4,22.43,22.39,22.42,8200.0,21.1323,21.1607,21.1229,21.1512,8200.0
2007-10-10 11:40:00,22.42,22.43,22.4,22.41,6800.0,21.1512,21.1607,21.1323,21.1418,6800.0
2007-10-10 11:45:00,22.41,22.41,22.39,22.4,1800.0,21.1418,21.1418,21.1229,21.1323,1800.0
2007-10-10 11:50:00,22.39,22.39,22.36,22.36,3600.0,21.1229,21.1229,21.0946,21.0946,3600.0
2007-10-10 11:55:00,22.36,22.37,22.36,22.36,1000.0,21.0946,21.104,21.0946,21.0946,1000.0
2007-10-10 12:00:00,22.37,22.41,22.37,22.4,2400.0,21.104,21.1418,21.104,21.1323,2400.0
2007-10-10 12:05:00,22.4,22.41,22.37,22.38,6200.0,21.1323,21.1418,21.104,21.1135,6200.0
2007-10-10 12:10:00,22.38,22.44,22.38,22.42,10000.0,21.1135,21.1701,21.1135,21.1512,10000.0
2007-10-10 12:15:00,22.42,22.43,22.42,22.42,3800.0,21.1512,21.1607,21.1512,21.1512,3800.0
2007-10-10 12:20:00,22.43,22.44,22.43,22.43,2800.0,21.1607,21.1701,21.1607,21.1607,2800.0
2007-10-10 12:25:00,22.43,22.46,22.43,22.45,6800.0,21.1607,21.189,21.1607,21.1795,6800.0
2007-10-10 12:30:00,22.48,22.5,22.46,22.48,9200.0,21.2078,21.2267,21.189,21.2078,9200.0
2007-10-10 12:35:00,22.48,22.5,22.48,22.49,6400.0,21.2078,21.2267,21.2078,21.2173,6400.0
2007-10-10 12:40:00,22.49,22.5,22.49,22.5,4200.0,21.2173,21.2267,21.2173,21.2267,4200.0
2007-10-10 12:45:00,22.5,22.5,22.48,22.48,5200.0,21.2267,21.2267,21.2078,21.2078,5200.0
2007-10-10 12:50:00,22.48,22.5,22.47,22.5,8000.0,21.2078,21.2267,21.1984,21.2267,8000.0
2007-10-10 12:55:00,22.5,22.5,22.49,22.5,3800.0,21.2267,21.2267,21.2173,21.2267,3800.0
2007-10-10 13:00:00,22.5,22.5,22.46,22.47,8400.0,21.2267,21.2267,21.189,21.1984,8400.0
2007-10-10 13:05:00,22.47,22.49,22.46,22.49,4400.0,21.1984,21.2173,21.189,21.2173,4400.0
2007-10-10 13:10:00,22.49,22.49,22.47,22.47,8000.0,21.2173,21.2173,21.1984,21.1984,8000.0
2007-10-10 13:15:00,22.46,22.46,22.39,22.39,7600.0,21.189,21.189,21.1229,21.1229,7600.0
2007-10-10 13:20:00,22.39,22.4,22.37,22.39,3400.0,21.1229,21.1323,21.104,21.1229,3400.0
2007-10-10 13:25:00,22.39,22.4,22.35,22.35,4000.0,21.1229,21.1323,21.0852,21.0852,4000.0
2007-10-10 13:30:00,22.35,22.39,22.35,22.35,32400.0,21.0852,21.1229,21.0852,21.0852,32400.0
2007-10-10 13:35:00,22.35,22.35,22.29,22.35,23000.0,21.0852,21.0852,21.0286,21.0852,23000.0
2007-10-10 13:40:00,22.35,22.36,22.32,22.32,15400.0,21.0852,21.0946,21.0569,21.0569,15400.0
2007-10-10 13:45:00,22.34,22.35,22.34,22.35,3800.0,21.0757,21.0852,21.0757,21.0852,3800.0
2007-10-10 13:50:00,22.35,22.36,22.34,22.36,17200.0,21.0852,21.0946,21.0757,21.0946,17200.0
2007-10-10 13:55:00,22.36,22.39,22.36,22.38,11600.0,21.0946,21.1229,21.0946,21.1135,11600.0
2007-10-10 14:00:00,22.39,22.41,22.35,22.4,11200.0,21.1229,21.1418,21.0852,21.1323,11200.0
2007-10-10 14:05:00,22.4,22.43,22.38,22.4,9600.0,21.1323,21.1607,21.1135,21.1323,9600.0
2007-10-10 14:10:00,22.39,22.4,22.38,22.39,6400.0,21.1229,21.1323,21.1135,21.1229,6400.0
2007-10-10 14:15:00,22.39,22.46,22.39,22.46,6800.0,21.1229,21.189,21.1229,21.189,6800.0
2007-10-10 14:20:00,22.47,22.5,22.44,22.44,11200.0,21.1984,21.2267,21.1701,21.1701,11200.0
2007-10-10 14:25:00,22.44,22.49,22.44,22.49,9000.0,21.1701,21.2173,21.1701,21.2173,9000.0
2007-10-10 14:30:00,22.49,22.5,22.45,22.45,6000.0,21.2173,21.2267,21.1795,21.1795,6000.0
2007-10-10 14:35:00,22.45,22.48,22.45,22.47,13000.0,21.1795,21.2078,21.1795,21.1984,13000.0
2007-10-10 14:40:00,22.45,22.5,22.45,22.49,18800.0,21.1795,21.2267,21.1795,21.2173,18800.0
2007-10-10 14:45:00,22.5,22.5,22.49,22.49,8000.0,21.2267,21.2267,21.2173,21.2173,8000.0
2007-10-10 14:50:00,22.49,22.49,22.44,22.47,7600.0,21.2173,21.2173,21.1701,21.1984,7600.0
2007-10-10 14:55:00,22.47,22.5,22.46,22.48,12000.0,21.1984,21.2267,21.189,21.2078,12000.0
2007-10-10 15:00:00,22.48,22.53,22.48,22.53,14200.0,21.2078,21.255,21.2078,21.255,14200.0
2007-10-10 15:05:00,22.53,22.53,22.49,22.5,21800.0,21.255,21.255,21.2173,21.2267,21800.0
2007-10-10 15:10:00,22.52,22.54,22.5,22.5,11000.0,21.2456,21.2644,21.2267,21.2267,11000.0
2007-10-10 15:15:00,22.5,22.53,22.5,22.53,5600.0,21.2267,21.255,21.2267,21.255,5600.0
2007-10-10 15:20:00,22.53,22.58,22.53,22.58,20200.0,21.255,21.3022,21.255,21.3022,20200.0
2007-10-10 15:25:00,22.58,22.59,22.54,22.58,19800.0,21.3022,21.3116,21.2644,21.3022,19800.0
2007-10-10 15:30:00,22.58,22.6,22.56,22.57,33000.0,21.3022,21.321,21.2833,21.2927,33000.0
2007-10-10 15:35:00,22.57,22.6,22.56,22.59,18400.0,21.2927,21.321,21.2833,21.3116,18400.0
2007-10-10 15:40:00,22.58,22.59,22.55,22.55,10000.0,21.3022,21.3116,21.2739,21.2739,10000.0
2007-10-10 15:45:00,22.55,22.63,22.54,22.6,29600.0,21.2739,21.3493,21.2644,21.321,29600.0
2007-10-10 15:50:00,22.63,22.63,22.52,22.54,24200.0,21.3493,21.3493,21.2456,21.2644,24200.0
2007-10-10 15:55:00,22.54,22.56,22.5,22.54,19800.0,21.2644,21.2833,21.2267,21.2644,19800.0
2007-10-11 09:30:00,22.58,22.66,22.58,22.6,7800.0,21.3022,21.3776,21.3022,21.321,7800.0
2007-10-11 09:35:00,22.61,22.67,22.61,22.65,5200.0,21.3305,21.3871,21.3305,21.3682,5200.0
2007-10-11 09:40:00,22.65,22.72,22.65,22.65,3800.0,21.3682,21.4342,21.3682,21.3682,3800.0
2007-10-11 09:45:00,22.65,22.73,22.63,22.72,11000.0,21.3682,21.4437,21.3493,21.4342,11000.0
2007-10-11 09:50:00,22.7,22.72,22.64,22.64,5800.0,21.4154,21.4342,21.3588,21.3588,5800.0
2007-10-11 09:55:00,22.65,22.72,22.61,22.63,18400.0,21.3682,21.4342,21.3305,21.3493,18400.0
2007-10-11 10:00:00,22.67,22.68,22.64,22.65,21000.0,21.3871,21.3965,21.3588,21.3682,21000.0
2007-10-11 10:05:00,22.63,22.65,22.63,22.65,50000.0,21.3493,21.3682,21.3493,21.3682,50000.0
2007-10-11 10:10:00,22.65,22.66,22.61,22.66,25200.0,21.3682,21.3776,21.3305,21.3776,25200.0
2007-10-11 10:15:00,22.65,22.65,22.62,22.64,13200.0,21.3682,21.3682,21.3399,21.3588,13200.0
2007-10-11 10:20:00,22.63,22.66,22.62,22.65,10800.0,21.3493,21.3776,21.3399,21.3682,10800.0
2007-10-11 10:25:00,22.66,22.71,22.66,22.71,10600.0,21.3776,21.4248,21.3776,21.4248,10600.0
2007-10-11 10:30:00,22.71,22.72,22.61,22.63,19000.0,21.4248,21.4342,21.3305,21.3493,19000.0
2007-10-11 10:35:00,22.63,22.64,22.57,22.58,10800.0,21.3493,21.3588,21.2927,21.3022,10800.0
2007-10-11 10:40:00,22.59,22.66,22.59,22.66,13400.0,21.3116,21.3776,21.3116,21.3776,13400.0
2007-10-11 10:45:00,22.67,22.68,22.61,22.63,21600.0,21.3871,21.3965,21.3305,21.3493,21600.0
2007-10-11 10:50:00,22.63,22.63,22.6,22.61,7200.0,21.3493,21.3493,21.321,21.3305,7200.0
2007-10-11 10:55:00,22.61,22.72,22.61,22.72,12400.0,21.3305,21.4342,21.3305,21.4342,12400.0
2007-10-11 11:00:00,22.7,22.71,22.66,22.67,6600.0,21.4154,21.4248,21.3776,21.3871,6600.0
2007-10-11 11:05:00,22.66,22.66,22.66,22.66,1600.0,21.3776,21.3776,21.3776,21.3776,1600.0
2007-10-11 11:10:00,22.65,22.66,22.62,22.62,4800.0,21.3682,21.3776,21.3399,21.3399,4800.0
2007-10-11 11:15:00,22.62,22.62,22.61,22.61,2800.0,21.3399,21.3399,21.3305,21.3305,2800.0
2007-10-11 11:20:00,22.62,22.63,22.62,22.63,2200.0,21.3399,21.3493,21.3399,21.3493,2200.0
2007-10-11 11:25:00,22.63,22.65,22.63,22.65,5600.0,21.3493,21.3682,21.3493,21.3682,5600.0
2007-10-11 11:30:00,22.66,22.68,22.65,22.68,7400.0,21.3776,21.3965,21.3682,21.3965,7400.0
2007-10-11 11:35:00,22.68,22.7,22.68,22.7,9400.0,21.3965,21.4154,21.3965,21.4154,9400.0
2007-10-11 11:40:00,22.7,22.7,22.68,22.68,13000.0,21.4154,21.4154,21.3965,21.3965,13000.0
2007-10-11 11:45:00,22.7,22.7,22.68,22.68,3200.0,21.4154,21.4154,21.3965,21.3965,3200.0
2007-10-11 11:50:00,22.68,22.75,22.68,22.74,20800.0,21.3965,21.4625,21.3965,21.4531,20800.0
2007-10-11 11:55:00,22.73,22.74,22.68,22.7,22400.0,21.4437,21.4531,21.3965,21.4154,22400.0
2007-10-11 12:00:00,22.7,22.72,22.7,22.71,8200.0,21.4154,21.4342,21.4154,21.4248,8200.0
2007-10-11 12:05:00,22.72,22.72,22.68,22.68,12200.0,21.4342,21.4342,21.3965,21.3965,12200.0
2007-10-11 12:10:00,22.68,22.68,22.68,22.68,6600.0,21.3965,21.3965,21.3965,21.3965,6600.0
2007-10-11 12:15:00,22.68,22.68,22.68,22.68,4000.0,21.3965,21.3965,21.3965,21.3965,4000.0
2007-10-11 12:20:00,22.68,22.71,22.68,22.71,6200.0,21.3965,21.4248,21.3965,21.4248,6200.0
2007-10-11 12:25:00,22.71,22.72,22.69,22.72,6600.0,21.4248,21.4342,21.4059,21.4342,6600.0
2007-10-11 12:30:00,22.73,22.75,22.7,22.7,12200.0,21.4437,21.4625,21.4154,21.4154,12200.0
2007-10-11 12:35:00,22.72,22.72,22.68,22.69,3400.0,21.4342,21.4342,21.3965,21.4059,3400.0
2007-10-11 12:40:00,22.68,22.68,22.68,22.68,7000.0,21.3965,21.3965,21.3965,21.3965,7000.0
2007-10-11 12:45:00,22.68,22.69,22.68,22.68,4800.0,21.3965,21.4059,21.3965,21.3965,4800.0
2007-10-11 12:50:00,22.69,22.73,22.68,22.73,12000.0,21.4059,21.4437,21.3965,21.4437,12000.0
2007-10-11 12:55:00,22.72,22.74,22.72,22.74,5400.0,21.4342,21.4531,21.4342,21.4531,5400.0
2007-10-11 13:00:00,22.74,22.74,22.73,22.73,14600.0,21.4531,21.4531,21.4437,21.4437,14600.0
2007-10-11 13:05:00,22.73,22.75,22.72,22.75,13400.0,21.4437,21.4625,21.4342,21.4625,13400.0
2007-10-11 13:10:00,22.75,22.82,22.75,22.75,23800.0,21.4625,21.5286,21.4625,21.4625,23800.0
2007-10-11 13:15:00,22.75,22.75,22.71,22.71,2200.0,21.4625,21.4625,21.4248,21.4248,2200.0
2007-10-11 13:20:00,22.7,22.7,22.61,22.61,9600.0,21.4154,21.4154,21.3305,21.3305,9600.0
2007-10-11 13:25:00,22.63,22.68,22.61,22.66,16400.0,21.3493,21.3965,21.3305,21.3776,16400.0
2007-10-11 13:30:00,22.68,22.68,22.67,22.67,8600.0,21.3965,21.3965,21.3871,21.3871,8600.0
2007-10-11 13:35:00,22.67,22.68,22.66,22.68,7000.0,21.3871,21.3965,21.3776,21.3965,7000.0
2007-10-11 13:40:00,22.68,22.7,22.68,22.7,4200.0,21.3965,21.4154,21.3965,21.4154,4200.0
2007-10-11 13:45:00,22.7,22.7,22.61,22.61,22200.0,21.4154,21.4154,21.3305,21.3305,22200.0
2007-10-11 13:50:00,22.61,22.64,22.59,22.64,41400.0,21.3305,21.3588,21.3116,21.3588,41400.0
2007-10-11 13:55:00,22.64,22.64,22.59,22.61,15400.0,21.3588,21.3588,21.3116,21.3305,15400.0
2007-10-11 14:00:00,22.61,22.61,22.56,22.58,6400.0,21.3305,21.3305,21.2833,21.3022,6400.0
2007-10-11 14:05:00,22.57,22.57,22.53,22.54,4400.0,21.2927,21.2927,21.255,21.2644,4400.0
2007-10-11 14:10:00,22.53,22.54,22.48,22.5,21600.0,21.255,21.2644,21.2078,21.2267,21600.0
2007-10-11 14:15:00,22.5,22.5,22.32,22.36,40600.0,21.2267,21.2267,21.0569,21.0946,40600.0
2007-10-11 14:20:00,22.34,22.49,22.34,22.43,76000.0,21.0757,21.2173,21.0757,21.1607,76000.0
2007-10-11 14:25:00,22.41,22.43,22.29,22.3,30600.0,21.1418,21.1607,21.0286,21.038,30600.0
2007-10-11 14:30:00,22.3,22.36,22.28,22.34,17400.0,21.038,21.0946,21.0191,21.0757,17400.0
2007-10-11 14:35:00,22.34,22.34,22.26,22.27,29000.0,21.0757,21.0757,21.0003,21.0097,29000.0
2007-10-11 14:40:00,22.28,22.38,22.28,22.35,24600.0,21.0191,21.1135,21.0191,21.0852,24600.0
2007-10-11 14:45:00,22.36,22.43,22.36,22.38,35800.0,21.0946,21.1607,21.0946,21.1135,35800.0
2007-10-11 14:50:00,22.38,22.38,22.35,22.38,35200.0,21.1135,21.1135,21.0852,21.1135,35200.0
2007-10-11 14:55:00,22.36,22.38,22.35,22.38,18400.0,21.0946,21.1135,21.0852,21.1135,18400.0
2007-10-11 15:00:00,22.36,22.39,22.35,22.35,23400.0,21.0946,21.1229,21.0852,21.0852,23400.0
2007-10-11 15:05:00,22.35,22.35,22.17,22.23,19000.0,21.0852,21.0852,20.9154,20.972,19000.0
2007-10-11 15:10:00,22.23,22.25,22.21,22.23,8000.0,20.972,20.9908,20.9531,20.972,8000.0
2007-10-11 15:15:00,22.21,22.24,22.2,22.22,11200.0,20.9531,20.9814,20.9437,20.9625,11200.0
2007-10-11 15:20:00,22.2,22.22,22.2,22.2,31600.0,20.9437,20.9625,20.9437,20.9437,31600.0
2007-10-11 15:25:00,22.2,22.26,22.2,22.26,21000.0,20.9437,21.0003,20.9437,21.0003,21000.0
2007-10-11 15:30:00,22.24,22.26,22.2,22.23,26600.0,20.9814,21.0003,20.9437,20.972,26600.0
2007-10-11 15:35:00,22.23,22.28,22.21,22.25,31000.0,20.972,21.0191,20.9531,20.9908,31000.0
2007-10-11 15:40:00,22.24,22.24,22.19,22.2,27400.0,20.9814,20.9814,20.9342,20.9437,27400.0
2007-10-11 15:45:00,22.21,22.23,22.12,22.14,27400.0,20.9531,20.972,20.8682,20.8871,27400.0
2007-10-11 15:50:00,22.17,22.23,22.14,22.23,37600.0,20.9154,20.972,20.8871,20.972,37600.0
2007-10-11 15:55:00,22.23,22.3,22.23,22.3,57800.0,20.972,21.038,20.972,21.038,57800.0
2007-10-12 09:30:00,22.25,22.4,22.25,22.4,4600.0,20.9908,21.1323,20.9908,21.1323,4600.0
2007-10-12 09:35:00,22.36,22.36,22.3,22.33,2000.0,21.0946,21.0946,21.038,21.0663,2000.0
2007-10-12 09:40:00,22.34,22.39,22.31,22.37,7800.0,21.0757,21.1229,21.0474,21.104,7800.0
2007-10-12 09:45:00,22.37,22.39,22.36,22.38,3600.0,21.104,21.1229,21.0946,21.1135,3600.0
2007-10-12 09:50:00,22.39,22.45,22.39,22.42,4800.0,21.1229,21.1795,21.1229,21.1512,4800.0
2007-10-12 09:55:00,22.44,22.47,22.44,22.47,1200.0,21.1701,21.1984,21.1701,21.1984,1200.0
2007-10-12 10:00:00,22.47,22.49,22.45,22.46,6200.0,21.1984,21.2173,21.1795,21.189,6200.0
2007-10-12 10:05:00,22.45,22.51,22.45,22.49,8800.0,21.1795,21.2361,21.1795,21.2173,8800.0
2007-10-12 10:10:00,22.49,22.49,22.49,22.49,800.0,21.2173,21.2173,21.2173,21.2173,800.0
2007-10-12 10:15:00,22.49,22.54,22.44,22.44,15000.0,21.2173,21.2644,21.1701,21.1701,15000.0
2007-10-12 10:20:00,22.44,22.45,22.4,22.4,7800.0,21.1701,21.1795,21.1323,21.1323,7800.0
2007-10-12 10:25:00,22.4,22.42,22.4,22.4,4400.0,21.1323,21.1512,21.1323,21.1323,4400.0
2007-10-12 10:30:00,22.41,22.43,22.38,22.4,6600.0,21.1418,21.1607,21.1135,21.1323,6600.0
2007-10-12 10:35:00,22.39,22.39,22.35,22.35,7800.0,21.1229,21.1229,21.0852,21.0852,7800.0
2007-10-12 10:40:00,22.31,22.32,22.25,22.25,5200.0,21.0474,21.0569,20.9908,20.9908,5200.0
2007-10-12 10:45:00,22.27,22.3,22.25,22.29,5200.0,21.0097,21.038,20.9908,21.0286,5200.0
2007-10-12 10:50:00,22.27,22.29,22.25,22.26,6200.0,21.0097,21.0286,20.9908,21.0003,6200.0
2007-10-12 10:55:00,22.28,22.29,22.26,22.29,1400.0,21.0191,21.0286,21.0003,21.0286,1400.0
2007-10-12 11:00:00,22.33,22.36,22.29,22.32,5600.0,21.0663,21.0946,21.0286,21.0569,5600.0
2007-10-12 11:05:00,22.32,22.35,22.32,22.35,2600.0,21.0569,21.0852,21.0569,21.0852,2600.0
2007-10-12 11:10:00,22.33,22.36,22.33,22.36,2400.0,21.0663,21.0946,21.0663,21.0946,2400.0
2007-10-12 11:15:00,22.34,22.36,22.34,22.36,3000.0,21.0757,21.0946,21.0757,21.0946,3000.0
2007-10-12 11:20:00,22.36,22.42,22.36,22.42,3800.0,21.0946,21.1512,21.0946,21.1512,3800.0
2007-10-12 11:25:00,22.42,22.43,22.41,22.43,2800.0,21.1512,21.1607,21.1418,21.1607,2800.0
2007-10-12 11:30:00,22.43,22.43,22.38,22.39,3600.0,21.1607,21.1607,21.1135,21.1229,3600.0
2007-10-12 11:35:00,22.39,22.39,22.35,22.35,2400.0,21.1229,21.1229,21.0852,21.0852,2400.0
2007-10-12 11:40:00,22.36,22.36,22.36,22.36,2400.0,21.0946,21.0946,21.0946,21.0946,2400.0
2007-10-12 11:45:00,22.36,22.39,22.36,22.39,3800.0,21.0946,21.1229,21.0946,21.1229,3800.0
2007-10-12 11:50:00,22.39,22.39,22.36,22.38,2200.0,21.1229,21.1229,21.0946,21.1135,2200.0
2007-10-12 11:55:00,22.39,22.4,22.38,22.4,3600.0,21.1229,21.1323,21.1135,21.1323,3600.0
2007-10-12 12:00:00,22.4,22.41,22.39,22.4,4400.0,21.1323,21.1418,21.1229,21.1323,4400.0
2007-10-12 12:05:00,22.41,22.41,22.38,22.38,4800.0,21.1418,21.1418,21.1135,21.1135,4800.0
2007-10-12 12:10:00,22.39,22.4,22.39,22.39,7000.0,21.1229,21.1323,21.1229,21.1229,7000.0
2007-10-12 12:15:00,22.39,22.41,22.39,22.41,5400.0,21.1229,21.1418,21.1229,21.1418,5400.0
2007-10-12 12:20:00,22.43,22.46,22.43,22.44,4800.0,21.1607,21.189,21.1607,21.1701,4800.0
2007-10-12 12:25:00,22.45,22.46,22.45,22.45,800.0,21.1795,21.189,21.1795,21.1795,800.0
2007-10-12 12:30:00,22.45,22.45,22.42,22.42,3000.0,21.1795,21.1795,21.1512,21.1512,3000.0
2007-10-12 12:35:00,22.41,22.42,22.41,22.42,1600.0,21.1418,21.1512,21.1418,21.1512,1600.0
2007-10-12 12:40:00,22.42,22.46,22.42,22.44,3800.0,21.1512,21.189,21.1512,21.1701,3800.0
2007-10-12 12:45:00,22.46,22.47,22.45,22.47,2200.0,21.189,21.1984,21.1795,21.1984,2200.0
2007-10-12 12:50:00,22.47,22.49,22.46,22.49,2600.0,21.1984,21.2173,21.189,21.2173,2600.0
2007-10-12 12:55:00,22.48,22.5,22.48,22.5,1000.0,21.2078,21.2267,21.2078,21.2267,1000.0
2007-10-12 13:00:00,22.48,22.49,22.46,22.46,5400.0,21.2078,21.2173,21.189,21.189,5400.0
2007-10-12 13:05:00,22.47,22.47,22.44,22.44,1800.0,21.1984,21.1984,21.1701,21.1701,1800.0
2007-10-12 13:10:00,22.43,22.43,22.4,22.41,4000.0,21.1607,21.1607,21.1323,21.1418,4000.0
2007-10-12 13:15:00,22.41,22.41,22.36,22.38,1600.0,21.1418,21.1418,21.0946,21.1135,1600.0
2007-10-12 13:20:00,22.35,22.37,22.32,22.32,2200.0,21.0852,21.104,21.0569,21.0569,2200.0
2007-10-12 13:25:00,22.32,22.33,22.3,22.31,3200.0,21.0569,21.0663,21.038,21.0474,3200.0
2007-10-12 13:30:00,22.31,22.34,22.3,22.34,4000.0,21.0474,21.0757,21.038,21.0757,4000.0
2007-10-12 13:35:00,22.33,22.36,22.31,22.34,11200.0,21.0663,21.0946,21.0474,21.0757,11200.0
2007-10-12 13:40:00,22.35,22.36,22.35,22.36,1200.0,21.0852,21.0946,21.0852,21.0946,1200.0
2007-10-12 13:45:00,22.39,22.4,22.38,22.4,1400.0,21.1229,21.1323,21.1135,21.1323,1400.0
2007-10-12 13:50:00,22.39,22.39,22.37,22.38,2600.0,21.1229,21.1229,21.104,21.1135,2600.0
2007-10-12 13:55:00,22.39,22.39,22.36,22.37,2800.0,21.1229,21.1229,21.0946,21.104,2800.0
2007-10-12 14:00:00,22.39,22.44,22.39,22.44,4000.0,21.1229,21.1701,21.1229,21.1701,4000.0
2007-10-12 14:05:00,22.46,22.46,22.43,22.46,1400.0,21.189,21.189,21.1607,21.189,1400.0
2007-10-12 14:10:00,22.46,22.46,22.43,22.43,2600.0,21.189,21.189,21.1607,21.1607,2600.0
2007-10-12 14:15:00,22.43,22.44,22.43,22.44,2000.0,21.1607,21.1701,21.1607,21.1701,2000.0
2007-10-12 14:20:00,22.43,22.43,22.41,22.42,2200.0,21.1607,21.1607,21.1418,21.1512,2200.0
2007-10-12 14:25:00,22.42,22.42,22.4,22.4,2000.0,21.1512,21.1512,21.1323,21.1323,2000.0
2007-10-12 14:30:00,22.42,22.45,22.42,22.44,5000.0,21.1512,21.1795,21.1512,21.1701,5000.0
2007-10-12 14:35:00,22.43,22.47,22.43,22.47,2800.0,21.1607,21.1984,21.1607,21.1984,2800.0
2007-10-12 14:40:00,22.45,22.45,22.43,22.43,2600.0,21.1795,21.1795,21.1607,21.1607,2600.0
2007-10-12 14:45:00,22.43,22.43,22.42,22.42,1000.0,21.1607,21.1607,21.1512,21.1512,1000.0
2007-10-12 14:50:00,22.42,22.46,22.42,22.45,3400.0,21.1512,21.189,21.1512,21.1795,3400.0
2007-10-12 14:55:00,22.45,22.46,22.43,22.44,4000.0,21.1795,21.189,21.1607,21.1701,4000.0
2007-10-12 15:00:00,22.44,22.44,22.39,22.39,5600.0,21.1701,21.1701,21.1229,21.1229,5600.0
2007-10-12 15:05:00,22.38,22.39,22.36,22.39,5000.0,21.1135,21.1229,21.0946,21.1229,5000.0
2007-10-12 15:10:00,22.4,22.42,22.4,22.41,6000.0,21.1323,21.1512,21.1323,21.1418,6000.0
2007-10-12 15:15:00,22.42,22.43,22.41,22.41,3800.0,21.1512,21.1607,21.1418,21.1418,3800.0
2007-10-12 15:20:00,22.42,22.42,22.39,22.4,5200.0,21.1512,21.1512,21.1229,21.1323,5200.0
2007-10-12 15:25:00,22.4,22.4,22.36,22.4,5600.0,21.1323,21.1323,21.0946,21.1323,5600.0
2007-10-12 15:30:00,22.37,22.4,22.37,22.4,5000.0,21.104,21.1323,21.104,21.1323,5000.0
2007-10-12 15:35:00,22.42,22.5,22.41,22.45,16200.0,21.1512,21.2267,21.1418,21.1795,16200.0
2007-10-12 15:40:00,22.48,22.5,22.46,22.5,32200.0,21.2078,21.2267,21.189,21.2267,32200.0
2007-10-12 15:45:00,22.5,22.5,22.44,22.44,31600.0,21.2267,21.2267,21.1701,21.1701,31600.0
2007-10-12 15:50:00,22.44,22.45,22.38,22.38,18600.0,21.1701,21.1795,21.1135,21.1135,18600.0
2007-10-12 15:55:00,22.39,22.39,22.3,22.34,76000.0,21.1229,21.1229,21.038,21.0757,76000.0
2007-10-15 09:30:00,22.37,22.37,22.33,22.33,5800.0,21.104,21.104,21.0663,21.0663,5800.0
2007-10-15 09:35:00,22.36,22.36,22.25,22.33,5200.0,21.0946,21.0946,20.9908,21.0663,5200.0
2007-10-15 09:40:00,22.31,22.33,22.2,22.24,4600.0,21.0474,21.0663,20.9437,20.9814,4600.0
2007-10-15 09:45:00,22.21,22.23,22.11,22.16,5600.0,20.9531,20.972,20.8588,20.9059,5600.0
2007-10-15 09:50:00,22.15,22.29,22.15,22.26,4200.0,20.8965,21.0286,20.8965,21.0003,4200.0
2007-10-15 09:55:00,22.27,22.32,22.24,22.3,8000.0,21.0097,21.0569,20.9814,21.038,8000.0
2007-10-15 10:00:00,22.32,22.32,22.27,22.28,5200.0,21.0569,21.0569,21.0097,21.0191,5200.0
2007-10-15 10:05:00,22.28,22.36,22.27,22.34,13200.0,21.0191,21.0946,21.0097,21.0757,13200.0
2007-10-15 10:10:00,22.34,22.36,22.31,22.32,6200.0,21.0757,21.0946,21.0474,21.0569,6200.0
2007-10-15 10:15:00,22.32,22.33,22.28,22.3,12200.0,21.0569,21.0663,21.0191,21.038,12200.0
2007-10-15 10:20:00,22.31,22.33,22.28,22.28,7000.0,21.0474,21.0663,21.0191,21.0191,7000.0
2007-10-15 10:25:00,22.28,22.31,22.27,22.29,8800.0,21.0191,21.0474,21.0097,21.0286,8800.0
2007-10-15 10:30:00,22.28,22.32,22.28,22.32,6000.0,21.0191,21.0569,21.0191,21.0569,6000.0
2007-10-15 10:35:00,22.3,22.3,22.27,22.28,6000.0,21.038,21.038,21.0097,21.0191,6000.0
2007-10-15 10:40:00,22.28,22.31,22.28,22.28,2000.0,21.0191,21.0474,21.0191,21.0191,2000.0
2007-10-15 10:45:00,22.28,22.28,22.23,22.23,4200.0,21.0191,21.0191,20.972,20.972,4200.0
2007-10-15 10:50:00,22.25,22.27,22.24,22.25,6000.0,20.9908,21.0097,20.9814,20.9908,6000.0
2007-10-15 10:55:00,22.25,22.3,22.25,22.29,9400.0,20.9908,21.038,20.9908,21.0286,9400.0
2007-10-15 11:00:00,22.29,22.29,22.23,22.23,9200.0,21.0286,21.0286,20.972,20.972,9200.0
2007-10-15 11:05:00,22.25,22.3,22.25,22.25,9600.0,20.9908,21.038,20.9908,20.9908,9600.0
2007-10-15 11:10:00,22.25,22.3,22.25,22.3,3400.0,20.9908,21.038,20.9908,21.038,3400.0
2007-10-15 11:15:00,22.32,22.33,22.29,22.3,4400.0,21.0569,21.0663,21.0286,21.038,4400.0
2007-10-15 11:20:00,22.3,22.31,22.21,22.23,11800.0,21.038,21.0474,20.9531,20.972,11800.0
2007-10-15 11:25:00,22.22,22.27,22.22,22.25,4000.0,20.9625,21.0097,20.9625,20.9908,4000.0
2007-10-15 11:30:00,22.27,22.28,22.25,22.25,10000.0,21.0097,21.0191,20.9908,20.9908,10000.0
2007-10-15 11:35:00,22.25,22.32,22.25,22.32,11800.0,20.9908,21.0569,20.9908,21.0569,11800.0
2007-10-15 11:40:00,22.32,22.33,22.31,22.31,8400.0,21.0569,21.0663,21.0474,21.0474,8400.0
2007-10-15 11:45:00,22.31,22.31,22.27,22.27,10400.0,21.0474,21.0474,21.0097,21.0097,10400.0
2007-10-15 11:50:00,22.25,22.25,22.24,22.25,5600.0,20.9908,20.9908,20.9814,20.9908,5600.0
2007-10-15 11:55:00,22.25,22.28,22.25,22.27,3200.0,20.9908,21.0191,20.9908,21.0097,3200.0
2007-10-15 12:00:00,22.26,22.27,22.24,22.24,10200.0,21.0003,21.0097,20.9814,20.9814,10200.0
2007-10-15 12:05:00,22.24,22.25,22.24,22.24,6800.0,20.9814,20.9908,20.9814,20.9814,6800.0
2007-10-15 12:10:00,22.24,22.31,22.23,22.31,17400.0,20.9814,21.0474,20.972,21.0474,17400.0
2007-10-15 12:15:00,22.3,22.3,22.28,22.28,8000.0,21.038,21.038,21.0191,21.0191,8000.0
2007-10-15 12:20:00,22.28,22.28,22.28,22.28,1800.0,21.0191,21.0191,21.0191,21.0191,1800.0
2007-10-15 12:25:00,22.29,22.31,22.29,22.3,4200.0,21.0286,21.0474,21.0286,21.038,4200.0
2007-10-15 12:30:00,22.3,22.32,22.28,22.32,4000.0,21.038,21.0569,21.0191,21.0569,4000.0
2007-10-15 12:35:00,22.31,22.34,22.31,22.33,2800.0,21.0474,21.0757,21.0474,21.0663,2800.0
2007-10-15 12:40:00,22.32,22.32,22.3,22.3,4600.0,21.0569,21.0569,21.038,21.038,4600.0
2007-10-15 12:45:00,22.3,22.3,22.27,22.28,4800.0,21.038,21.038,21.0097,21.0191,4800.0
2007-10-15 12:50:00,22.26,22.27,22.25,22.25,3400.0,21.0003,21.0097,20.9908,20.9908,3400.0
2007-10-15 12:55:00,22.25,22.29,22.25,22.26,2600.0,20.9908,21.0286,20.9908,21.0003,2600.0
2007-10-15 13:00:00,22.28,22.28,22.23,22.23,8800.0,21.0191,21.0191,20.972,20.972,8800.0
2007-10-15 13:05:00,22.22,22.23,22.22,22.23,7000.0,20.9625,20.972,20.9625,20.972,7000.0
2007-10-15 13:10:00,22.22,22.24,22.22,22.23,2800.0,20.9625,20.9814,20.9625,20.972,2800.0
2007-10-15 13:15:00,22.22,22.24,22.22,22.24,6200.0,20.9625,20.9814,20.9625,20.9814,6200.0
2007-10-15 13:20:00,22.24,22.3,22.23,22.28,9800.0,20.9814,21.038,20.972,21.0191,9800.0
2007-10-15 13:25:00,22.28,22.3,22.27,22.3,2600.0,21.0191,21.038,21.0097,21.038,2600.0
2007-10-15 13:30:00,22.29,22.29,22.25,22.25,6600.0,21.0286,21.0286,20.9908,20.9908,6600.0
2007-10-15 13:35:00,22.26,22.27,22.24,22.25,9000.0,21.0003,21.0097,20.9814,20.9908,9000.0
2007-10-15 13:40:00,22.25,22.25,22.24,22.24,1400.0,20.9908,20.9908,20.9814,20.9814,1400.0
2007-10-15 13:45:00,22.24,22.25,22.24,22.24,4000.0,20.9814,20.9908,20.9814,20.9814,4000.0
2007-10-15 13:50:00,22.25,22.26,22.25,22.26,2400.0,20.9908,21.0003,20.9908,21.0003,2400.0
2007-10-15 13:55:00,22.25,22.27,22.25,22.27,4400.0,20.9908,21.0097,20.9908,21.0097,4400.0
2007-10-15 14:00:00,22.25,22.27,22.24,22.24,9000.0,20.9908,21.0097,20.9814,20.9814,9000.0
2007-10-15 14:05:00,22.24,22.24,22.18,22.19,6800.0,20.9814,20.9814,20.9248,20.9342,6800.0
2007-10-15 14:10:00,22.18,22.2,22.18,22.18,7600.0,20.9248,20.9437,20.9248,20.9248,7600.0
2007-10-15 14:15:00,22.18,22.24,22.18,22.24,3800.0,20.9248,20.9814,20.9248,20.9814,3800.0
2007-10-15 14:20:00,22.23,22.23,22.22,22.23,4400.0,20.972,20.972,20.9625,20.972,4400.0
2007-10-15 14:25:00,22.23,22.28,22.23,22.28,3000.0,20.972,21.0191,20.972,21.0191,3000.0
2007-10-15 14:30:00,22.28,22.28,22.25,22.25,5200.0,21.0191,21.0191,20.9908,20.9908,5200.0
2007-10-15 14:35:00,22.25,22.25,22.24,22.24,3800.0,20.9908,20.9908,20.9814,20.9814,3800.0
2007-10-15 14:40:00,22.25,22.25,22.23,22.25,1800.0,20.9908,20.9908,20.972,20.9908,1800.0
2007-10-15 14:45:00,22.25,22.25,22.21,22.21,5200.0,20.9908,20.9908,20.9531,20.9531,5200.0
2007-10-15 14:50:00,22.21,22.22,22.2,22.22,9000.0,20.9531,20.9625,20.9437,20.9625,9000.0
2007-10-15 14:55:00,22.2,22.21,22.18,22.21,4000.0,20.9437,20.9531,20.9248,20.9531,4000.0
2007-10-15 15:00:00,22.2,22.27,22.2,22.24,10200.0,20.9437,21.0097,20.9437,20.9814,10200.0
2007-10-15 15:05:00,22.24,22.25,22.24,22.24,8000.0,20.9814,20.9908,20.9814,20.9814,8000.0
2007-10-15 15:10:00,22.25,22.25,22.23,22.24,9400.0,20.9908,20.9908,20.972,20.9814,9400.0
2007-10-15 15:15:00,22.23,22.23,22.18,22.21,8400.0,20.972,20.972,20.9248,20.9531,8400.0
2007-10-15 15:20:00,22.22,22.24,22.13,22.13,14800.0,20.9625,20.9814,20.8776,20.8776,14800.0
2007-10-15 15:25:00,22.13,22.16,22.11,22.16,5600.0,20.8776,20.9059,20.8588,20.9059,5600.0
2007-10-15 15:30:00,22.15,22.16,22.11,22.12,14200.0,20.8965,20.9059,20.8588,20.8682,14200.0
2007-10-15 15:35:00,22.11,22.18,22.11,22.15,21200.0,20.8588,20.9248,20.8588,20.8965,21200.0
2007-10-15 15:40:00,22.15,22.18,22.13,22.17,17600.0,20.8965,20.9248,20.8776,20.9154,17600.0
2007-10-15 15:45:00,22.18,22.21,22.17,22.18,24400.0,20.9248,20.9531,20.9154,20.9248,24400.0
2007-10-15 15:50:00,22.18,22.21,22.18,22.2,29400.0,20.9248,20.9531,20.9248,20.9437,29400.0
2007-10-15 15:55:00,22.2,22.22,22.16,22.22,42600.0,20.9437,20.9625,20.9059,20.9625,42600.0
2007-10-16 09:35:00,22.29,22.31,22.16,22.28,14000.0,21.0286,21.0474,20.9059,21.0191,14000.0
2007-10-16 09:40:00,22.28,22.3,22.2,22.3,8200.0,21.0191,21.038,20.9437,21.038,8200.0
2007-10-16 09:45:00,22.33,22.33,22.21,22.23,5600.0,21.0663,21.0663,20.9531,20.972,5600.0
2007-10-16 09:50:00,22.23,22.3,22.22,22.25,11800.0,20.972,21.038,20.9625,20.9908,11800.0
2007-10-16 09:55:00,22.25,22.36,22.25,22.33,8200.0,20.9908,21.0946,20.9908,21.0663,8200.0
2007-10-16 10:00:00,22.34,22.46,22.33,22.35,24200.0,21.0757,21.189,21.0663,21.0852,24200.0
2007-10-16 10:05:00,22.38,22.39,22.36,22.38,3400.0,21.1135,21.1229,21.0946,21.1135,3400.0
2007-10-16 10:10:00,22.36,22.37,22.29,22.31,5800.0,21.0946,21.104,21.0286,21.0474,5800.0
2007-10-16 10:15:00,22.28,22.29,22.22,22.25,6200.0,21.0191,21.0286,20.9625,20.9908,6200.0
2007-10-16 10:20:00,22.25,22.27,22.17,22.18,9000.0,20.9908,21.0097,20.9154,20.9248,9000.0
2007-10-16 10:25:00,22.18,22.2,22.17,22.17,1000.0,20.9248,20.9437,20.9154,20.9154,1000.0
2007-10-16 10:30:00,22.17,22.21,22.17,22.21,41000.0,20.9154,20.9531,20.9154,20.9531,41000.0
2007-10-16 10:35:00,22.21,22.23,22.18,22.18,8000.0,20.9531,20.972,20.9248,20.9248,8000.0
2007-10-16 10:40:00,22.21,22.25,22.21,22.25,5600.0,20.9531,20.9908,20.9531,20.9908,5600.0
2007-10-16 10:45:00,22.25,22.34,22.25,22.34,9200.0,20.9908,21.0757,20.9908,21.0757,9200.0
2007-10-16 10:50:00,22.33,22.38,22.33,22.38,9000.0,21.0663,21.1135,21.0663,21.1135,9000.0
2007-10-16 10:55:00,22.38,22.41,22.36,22.41,8600.0,21.1135,21.1418,21.0946,21.1418,8600.0
2007-10-16 11:00:00,22.39,22.45,22.39,22.45,7600.0,21.1229,21.1795,21.1229,21.1795,7600.0
2007-10-16 11:05:00,22.45,22.51,22.45,22.47,70600.0,21.1795,21.2361,21.1795,21.1984,70600.0
2007-10-16 11:10:00,22.46,22.47,22.45,22.45,3000.0,21.189,21.1984,21.1795,21.1795,3000.0
2007-10-16 11:15:00,22.45,22.49,22.45,22.47,6200.0,21.1795,21.2173,21.1795,21.1984,6200.0
2007-10-16 11:20:00,22.46,22.5,22.46,22.5,22800.0,21.189,21.2267,21.189,21.2267,22800.0
2007-10-16 11:25:00,22.5,22.5,22.48,22.49,6600.0,21.2267,21.2267,21.2078,21.2173,6600.0
2007-10-16 11:30:00,22.49,22.53,22.49,22.52,34200.0,21.2173,21.255,21.2173,21.2456,34200.0
2007-10-16 11:35:00,22.52,22.52,22.49,22.52,20400.0,21.2456,21.2456,21.2173,21.2456,20400.0
2007-10-16 11:40:00,22.5,22.52,22.5,22.5,24600.0,21.2267,21.2456,21.2267,21.2267,24600.0
2007-10-16 11:45:00,22.52,22.54,22.52,22.53,20400.0,21.2456,21.2644,21.2456,21.255,20400.0
2007-10-16 11:50:00,22.53,22.53,22.5,22.5,15000.0,21.255,21.255,21.2267,21.2267,15000.0
2007-10-16 11:55:00,22.5,22.52,22.49,22.5,30600.0,21.2267,21.2456,21.2173,21.2267,30600.0
2007-10-16 12:00:00,22.5,22.55,22.5,22.53,13800.0,21.2267,21.2739,21.2267,21.255,13800.0
2007-10-16 12:05:00,22.53,22.55,22.52,22.54,7200.0,21.255,21.2739,21.2456,21.2644,7200.0
2007-10-16 12:10:00,22.55,22.55,22.5,22.5,7400.0,21.2739,21.2739,21.2267,21.2267,7400.0
2007-10-16 12:15:00,22.52,22.53,22.5,22.52,4000.0,21.2456,21.255,21.2267,21.2456,4000.0
2007-10-16 12:20:00,22.52,22.53,22.5,22.52,5600.0,21.2456,21.255,21.2267,21.2456,5600.0
2007-10-16 12:25:00,22.53,22.54,22.51,22.52,7200.0,21.255,21.2644,21.2361,21.2456,7200.0
2007-10-16 12:30:00,22.53,22.53,22.49,22.51,6600.0,21.255,21.255,21.2173,21.2361,6600.0
2007-10-16 12:35:00,22.5,22.5,22.5,22.5,5000.0,21.2267,21.2267,21.2267,21.2267,5000.0
2007-10-16 12:40:00,22.5,22.52,22.5,22.5,4200.0,21.2267,21.2456,21.2267,21.2267,4200.0
2007-10-16 12:45:00,22.5,22.5,22.47,22.47,4200.0,21.2267,21.2267,21.1984,21.1984,4200.0
2007-10-16 12:50:00,22.48,22.49,22.48,22.49,4400.0,21.2078,21.2173,21.2078,21.2173,4400.0
2007-10-16 12:55:00,22.49,22.5,22.49,22.49,5800.0,21.2173,21.2267,21.2173,21.2173,5800.0
2007-10-16 13:00:00,22.49,22.5,22.49,22.5,14600.0,21.2173,21.2267,21.2173,21.2267,14600.0
2007-10-16 13:05:00,22.49,22.5,22.45,22.5,75000.0,21.2173,21.2267,21.1795,21.2267,75000.0
2007-10-16 13:10:00,22.49,22.5,22.46,22.46,5000.0,21.2173,21.2267,21.189,21.189,5000.0
2007-10-16 13:15:00,22.46,22.48,22.46,22.48,3400.0,21.189,21.2078,21.189,21.2078,3400.0
2007-10-16 13:20:00,22.48,22.5,22.47,22.5,2800.0,21.2078,21.2267,21.1984,21.2267,2800.0
2007-10-16 13:25:00,22.49,22.5,22.48,22.48,3400.0,21.2173,21.2267,21.2078,21.2078,3400.0
2007-10-16 13:30:00,22.49,22.49,22.48,22.48,1200.0,21.2173,21.2173,21.2078,21.2078,1200.0
2007-10-16 13:35:00,22.48,22.5,22.48,22.49,8400.0,21.2078,21.2267,21.2078,21.2173,8400.0
2007-10-16 13:40:00,22.49,22.49,22.45,22.45,4400.0,21.2173,21.2173,21.1795,21.1795,4400.0
2007-10-16 13:45:00,22.47,22.49,22.45,22.45,14200.0,21.1984,21.2173,21.1795,21.1795,14200.0
2007-10-16 13:50:00,22.47,22.47,22.45,22.45,4000.0,21.1984,21.1984,21.1795,21.1795,4000.0
2007-10-16 13:55:00,22.45,22.46,22.43,22.43,3800.0,21.1795,21.189,21.1607,21.1607,3800.0
2007-10-16 14:00:00,22.43,22.45,22.41,22.45,9400.0,21.1607,21.1795,21.1418,21.1795,9400.0
2007-10-16 14:05:00,22.44,22.46,22.44,22.45,1600.0,21.1701,21.189,21.1701,21.1795,1600.0
2007-10-16 14:10:00,22.45,22.46,22.43,22.44,10200.0,21.1795,21.189,21.1607,21.1701,10200.0
2007-10-16 14:15:00,22.44,22.45,22.43,22.43,7000.0,21.1701,21.1795,21.1607,21.1607,7000.0
2007-10-16 14:20:00,22.43,22.43,22.41,22.43,5000.0,21.1607,21.1607,21.1418,21.1607,5000.0
2007-10-16 14:25:00,22.43,22.45,22.43,22.43,6600.0,21.1607,21.1795,21.1607,21.1607,6600.0
2007-10-16 14:30:00,22.45,22.45,22.43,22.43,13000.0,21.1795,21.1795,21.1607,21.1607,13000.0
2007-10-16 14:35:00,22.43,22.45,22.43,22.44,28200.0,21.1607,21.1795,21.1607,21.1701,28200.0
2007-10-16 14:40:00,22.43,22.44,22.43,22.44,9600.0,21.1607,21.1701,21.1607,21.1701,9600.0
2007-10-16 14:45:00,22.44,22.46,22.44,22.46,21600.0,21.1701,21.189,21.1701,21.189,21600.0
2007-10-16 14:50:00,22.45,22.46,22.45,22.45,11400.0,21.1795,21.189,21.1795,21.1795,11400.0
2007-10-16 14:55:00,22.46,22.46,22.44,22.45,9600.0,21.189,21.189,21.1701,21.1795,9600.0
2007-10-16 15:00:00,22.46,22.46,22.43,22.43,5000.0,21.189,21.189,21.1607,21.1607,5000.0
2007-10-16 15:05:00,22.43,22.43,22.38,22.42,18400.0,21.1607,21.1607,21.1135,21.1512,18400.0
2007-10-16 15:10:00,22.42,22.45,22.42,22.45,5600.0,21.1512,21.1795,21.1512,21.1795,5600.0
2007-10-16 15:15:00,22.46,22.48,22.44,22.47,10000.0,21.189,21.2078,21.1701,21.1984,10000.0
2007-10-16 15:20:00,22.47,22.47,22.46,22.46,7600.0,21.1984,21.1984,21.189,21.189,7600.0
2007-10-16 15:25:00,22.46,22.48,22.43,22.43,9800.0,21.189,21.2078,21.1607,21.1607,9800.0
2007-10-16 15:30:00,22.43,22.45,22.42,22.44,16600.0,21.1607,21.1795,21.1512,21.1701,16600.0
2007-10-16 15:35:00,22.44,22.48,22.43,22.46,19400.0,21.1701,21.2078,21.1607,21.189,19400.0
2007-10-16 15:40:00,22.47,22.48,22.42,22.44,16200.0,21.1984,21.2078,21.1512,21.1701,16200.0
2007-10-16 15:45:00,22.43,22.46,22.43,22.44,23200.0,21.1607,21.189,21.1607,21.1701,23200.0
2007-10-16 15:50:00,22.43,22.46,22.43,22.46,24600.0,21.1607,21.189,21.1607,21.189,24600.0
2007-10-16 15:55:00,22.46,22.47,22.43,22.43,33400.0,21.189,21.1984,21.1607,21.1607,33400.0
2007-10-17 09:30:00,22.47,22.47,22.47,22.47,0.0,21.1984,21.1984,21.1984,21.1984,0.0
2007-10-17 09:35:00,22.47,22.47,22.47,22.47,0.0,21.1984,21.1984,21.1984,21.1984,0.0
2007-10-17 09:40:00,22.6,22.64,22.56,22.62,11000.0,21.321,21.3588,21.2833,21.3399,11000.0
2007-10-17 09:45:00,22.64,22.64,22.59,22.63,8600.0,21.3588,21.3588,21.3116,21.3493,8600.0
2007-10-17 09:50:00,22.63,22.63,22.52,22.54,7600.0,21.3493,21.3493,21.2456,21.2644,7600.0
2007-10-17 09:55:00,22.53,22.55,22.46,22.5,43600.0,21.255,21.2739,21.189,21.2267,43600.0
2007-10-17 10:00:00,22.5,22.59,22.46,22.52,17600.0,21.2267,21.3116,21.189,21.2456,17600.0
2007-10-17 10:05:00,22.5,22.53,22.47,22.5,8000.0,21.2267,21.255,21.1984,21.2267,8000.0
2007-10-17 10:10:00,22.52,22.53,22.47,22.47,6600.0,21.2456,21.255,21.1984,21.1984,6600.0
2007-10-17 10:15:00,22.47,22.49,22.4,22.45,15000.0,21.1984,21.2173,21.1323,21.1795,15000.0
2007-10-17 10:20:00,22.46,22.53,22.41,22.43,234800.0,21.189,21.255,21.1418,21.1607,234800.0
2007-10-17 10:25:00,22.42,22.52,22.41,22.52,7400.0,21.1512,21.2456,21.1418,21.2456,7400.0
2007-10-17 10:30:00,22.49,22.52,22.36,22.38,18600.0,21.2173,21.2456,21.0946,21.1135,18600.0
2007-10-17 10:35:00,22.38,22.38,22.29,22.29,15400.0,21.1135,21.1135,21.0286,21.0286,15400.0
2007-10-17 10:40:00,22.31,22.33,22.29,22.33,9200.0,21.0474,21.0663,21.0286,21.0663,9200.0
2007-10-17 10:45:00,22.32,22.34,22.31,22.34,13600.0,21.0569,21.0757,21.0474,21.0757,13600.0
2007-10-17 10:50:00,22.33,22.34,22.3,22.31,38400.0,21.0663,21.0757,21.038,21.0474,38400.0
2007-10-17 10:55:00,22.31,22.32,22.29,22.31,15200.0,21.0474,21.0569,21.0286,21.0474,15200.0
2007-10-17 11:00:00,22.31,22.31,22.29,22.3,10000.0,21.0474,21.0474,21.0286,21.038,10000.0
2007-10-17 11:05:00,22.29,22.3,22.23,22.25,9400.0,21.0286,21.038,20.972,20.9908,9400.0
2007-10-17 11:10:00,22.25,22.3,22.25,22.29,9600.0,20.9908,21.038,20.9908,21.0286,9600.0
2007-10-17 11:15:00,22.29,22.3,22.27,22.27,3600.0,21.0286,21.038,21.0097,21.0097,3600.0
2007-10-17 11:20:00,22.27,22.27,22.21,22.23,10200.0,21.0097,21.0097,20.9531,20.972,10200.0
2007-10-17 11:25:00,22.23,22.25,22.23,22.25,9600.0,20.972,20.9908,20.972,20.9908,9600.0
2007-10-17 11:30:00,22.25,22.29,22.25,22.29,7000.0,20.9908,21.0286,20.9908,21.0286,7000.0
2007-10-17 11:35:00,22.28,22.31,22.28,22.3,4600.0,21.0191,21.0474,21.0191,21.038,4600.0
2007-10-17 11:40:00,22.3,22.32,22.3,22.32,2600.0,21.038,21.0569,21.038,21.0569,2600.0
2007-10-17 11:45:00,22.33,22.36,22.33,22.36,4800.0,21.0663,21.0946,21.0663,21.0946,4800.0
2007-10-17 11:50:00,22.36,22.47,22.36,22.45,15600.0,21.0946,21.1984,21.0946,21.1795,15600.0
2007-10-17 11:55:00,22.45,22.46,22.43,22.43,6800.0,21.1795,21.189,21.1607,21.1607,6800.0
2007-10-17 12:00:00,22.43,22.45,22.42,22.43,3800.0,21.1607,21.1795,21.1512,21.1607,3800.0
2007-10-17 12:05:00,22.43,22.45,22.43,22.45,1200.0,21.1607,21.1795,21.1607,21.1795,1200.0
2007-10-17 12:10:00,22.43,22.44,22.4,22.42,11000.0,21.1607,21.1701,21.1323,21.1512,11000.0
2007-10-17 12:15:00,22.42,22.47,22.42,22.46,22800.0,21.1512,21.1984,21.1512,21.189,22800.0
2007-10-17 12:20:00,22.47,22.48,22.42,22.42,4800.0,21.1984,21.2078,21.1512,21.1512,4800.0
2007-10-17 12:25:00,22.41,22.41,22.37,22.38,7600.0,21.1418,21.1418,21.104,21.1135,7600.0
2007-10-17 12:30:00,22.36,22.39,22.36,22.36,10200.0,21.0946,21.1229,21.0946,21.0946,10200.0
2007-10-17 12:35:00,22.36,22.38,22.35,22.36,6800.0,21.0946,21.1135,21.0852,21.0946,6800.0
2007-10-17 12:40:00,22.36,22.39,22.36,22.39,4400.0,21.0946,21.1229,21.0946,21.1229,4400.0
2007-10-17 12:45:00,22.39,22.4,22.38,22.39,3600.0,21.1229,21.1323,21.1135,21.1229,3600.0
2007-10-17 12:50:00,22.4,22.4,22.38,22.38,3800.0,21.1323,21.1323,21.1135,21.1135,3800.0
2007-10-17 12:55:00,22.36,22.36,22.35,22.35,9600.0,21.0946,21.0946,21.0852,21.0852,9600.0
2007-10-17 13:00:00,22.35,22.36,22.35,22.36,5200.0,21.0852,21.0946,21.0852,21.0946,5200.0
2007-10-17 13:05:00,22.36,22.37,22.35,22.35,17000.0,21.0946,21.104,21.0852,21.0852,17000.0
2007-10-17 13:10:00,22.35,22.36,22.34,22.35,9400.0,21.0852,21.0946,21.0757,21.0852,9400.0
2007-10-17 13:15:00,22.35,22.4,22.35,22.4,12000.0,21.0852,21.1323,21.0852,21.1323,12000.0
2007-10-17 13:20:00,22.39,22.39,22.35,22.36,2200.0,21.1229,21.1229,21.0852,21.0946,2200.0
2007-10-17 13:25:00,22.35,22.37,22.35,22.37,6800.0,21.0852,21.104,21.0852,21.104,6800.0
2007-10-17 13:30:00,22.36,22.36,22.34,22.36,5200.0,21.0946,21.0946,21.0757,21.0946,5200.0
2007-10-17 13:35:00,22.34,22.39,22.34,22.39,17200.0,21.0757,21.1229,21.0757,21.1229,17200.0
2007-10-17 13:40:00,22.36,22.36,22.34,22.35,5400.0,21.0946,21.0946,21.0757,21.0852,5400.0
2007-10-17 13:45:00,22.36,22.36,22.35,22.35,3000.0,21.0946,21.0946,21.0852,21.0852,3000.0
2007-10-17 13:50:00,22.35,22.36,22.34,22.36,31600.0,21.0852,21.0946,21.0757,21.0946,31600.0
2007-10-17 13:55:00,22.35,22.39,22.35,22.36,90600.0,21.0852,21.1229,21.0852,21.0946,90600.0
2007-10-17 14:00:00,22.35,22.4,22.35,22.39,17600.0,21.0852,21.1323,21.0852,21.1229,17600.0
2007-10-17 14:05:00,22.38,22.42,22.38,22.42,6400.0,21.1135,21.1512,21.1135,21.1512,6400.0
2007-10-17 14:10:00,22.42,22.46,22.4,22.42,13600.0,21.1512,21.189,21.1323,21.1512,13600.0
2007-10-17 14:15:00,22.4,22.4,22.36,22.36,3600.0,21.1323,21.1323,21.0946,21.0946,3600.0
2007-10-17 14:20:00,22.36,22.36,22.34,22.34,7600.0,21.0946,21.0946,21.0757,21.0757,7600.0
2007-10-17 14:25:00,22.34,22.37,22.34,22.36,6000.0,21.0757,21.104,21.0757,21.0946,6000.0
2007-10-17 14:30:00,22.36,22.4,22.34,22.38,15200.0,21.0946,21.1323,21.0757,21.1135,15200.0
2007-10-17 14:35:00,22.38,22.38,22.35,22.37,11000.0,21.1135,21.1135,21.0852,21.104,11000.0
2007-10-17 14:40:00,22.36,22.4,22.36,22.39,14000.0,21.0946,21.1323,21.0946,21.1229,14000.0
2007-10-17 14:45:00,22.4,22.43,22.39,22.41,26600.0,21.1323,21.1607,21.1229,21.1418,26600.0
2007-10-17 14:50:00,22.41,22.41,22.35,22.36,8200.0,21.1418,21.1418,21.0852,21.0946,8200.0
2007-10-17 14:55:00,22.36,22.4,22.35,22.4,10200.0,21.0946,21.1323,21.0852,21.1323,10200.0
2007-10-17 15:00:00,22.39,22.46,22.39,22.44,24200.0,21.1229,21.189,21.1229,21.1701,24200.0
2007-10-17 15:05:00,22.45,22.51,22.45,22.5,9400.0,21.1795,21.2361,21.1795,21.2267,9400.0
2007-10-17 15:10:00,22.5,22.5,22.47,22.49,13600.0,21.2267,21.2267,21.1984,21.2173,13600.0
2007-10-17 15:15:00,22.5,22.55,22.49,22.5,13000.0,21.2267,21.2739,21.2173,21.2267,13000.0
2007-10-17 15:20:00,22.5,22.52,22.45,22.45,11200.0,21.2267,21.2456,21.1795,21.1795,11200.0
2007-10-17 15:25:00,22.45,22.48,22.43,22.47,18200.0,21.1795,21.2078,21.1607,21.1984,18200.0
2007-10-17 15:30:00,22.46,22.47,22.41,22.44,14000.0,21.189,21.1984,21.1418,21.1701,14000.0
2007-10-17 15:35:00,22.44,22.48,22.41,22.41,18400.0,21.1701,21.2078,21.1418,21.1418,18400.0
2007-10-17 15:40:00,22.41,22.46,22.41,22.45,12600.0,21.1418,21.189,21.1418,21.1795,12600.0
2007-10-17 15:45:00,22.45,22.49,22.45,22.49,14600.0,21.1795,21.2173,21.1795,21.2173,14600.0
2007-10-17 15:50:00,22.5,22.5,22.46,22.47,12000.0,21.2267,21.2267,21.189,21.1984,12000.0
2007-10-17 15:55:00,22.46,22.59,22.46,22.57,52200.0,21.189,21.3116,21.189,21.2927,52200.0
2007-10-18 09:30:00,22.48,22.48,22.47,22.47,4200.0,21.2078,21.2078,21.1984,21.1984,4200.0
2007-10-18 09:35:00,22.5,22.61,22.5,22.57,5000.0,21.2267,21.3305,21.2267,21.2927,5000.0
2007-10-18 09:40:00,22.59,22.59,22.5,22.5,3400.0,21.3116,21.3116,21.2267,21.2267,3400.0
2007-10-18 09:45:00,22.52,22.53,22.44,22.44,4000.0,21.2456,21.255,21.1701,21.1701,4000.0
2007-10-18 09:50:00,22.45,22.48,22.45,22.48,2200.0,21.1795,21.2078,21.1795,21.2078,2200.0
2007-10-18 09:55:00,22.48,22.52,22.48,22.5,2200.0,21.2078,21.2456,21.2078,21.2267,2200.0
2007-10-18 10:00:00,22.52,22.52,22.41,22.41,4200.0,21.2456,21.2456,21.1418,21.1418,4200.0
2007-10-18 10:05:00,22.39,22.45,22.37,22.41,6400.0,21.1229,21.1795,21.104,21.1418,6400.0
2007-10-18 10:10:00,22.39,22.54,22.39,22.52,9000.0,21.1229,21.2644,21.1229,21.2456,9000.0
2007-10-18 10:15:00,22.51,22.55,22.5,22.52,4400.0,21.2361,21.2739,21.2267,21.2456,4400.0
2007-10-18 10:20:00,22.56,22.57,22.5,22.55,4400.0,21.2833,21.2927,21.2267,21.2739,4400.0
2007-10-18 10:25:00,22.52,22.55,22.5,22.54,6600.0,21.2456,21.2739,21.2267,21.2644,6600.0
2007-10-18 10:30:00,22.55,22.55,22.51,22.52,8000.0,21.2739,21.2739,21.2361,21.2456,8000.0
2007-10-18 10:35:00,22.53,22.55,22.5,22.5,12000.0,21.255,21.2739,21.2267,21.2267,12000.0
2007-10-18 10:40:00,22.52,22.55,22.49,22.52,12800.0,21.2456,21.2739,21.2173,21.2456,12800.0
2007-10-18 10:45:00,22.5,22.52,22.49,22.5,4600.0,21.2267,21.2456,21.2173,21.2267,4600.0
2007-10-18 10:50:00,22.49,22.55,22.49,22.52,3400.0,21.2173,21.2739,21.2173,21.2456,3400.0
2007-10-18 10:55:00,22.54,22.55,22.53,22.55,7600.0,21.2644,21.2739,21.255,21.2739,7600.0
2007-10-18 11:00:00,22.53,22.55,22.51,22.51,8000.0,21.255,21.2739,21.2361,21.2361,8000.0
2007-10-18 11:05:00,22.52,22.52,22.46,22.46,4400.0,21.2456,21.2456,21.189,21.189,4400.0
2007-10-18 11:10:00,22.47,22.49,22.43,22.49,10200.0,21.1984,21.2173,21.1607,21.2173,10200.0
2007-10-18 11:15:00,22.47,22.5,22.45,22.45,4200.0,21.1984,21.2267,21.1795,21.1795,4200.0
2007-10-18 11:20:00,22.43,22.48,22.43,22.46,7800.0,21.1607,21.2078,21.1607,21.189,7800.0
2007-10-18 11:25:00,22.47,22.52,22.45,22.52,16200.0,21.1984,21.2456,21.1795,21.2456,16200.0
2007-10-18 11:30:00,22.53,22.61,22.53,22.61,8200.0,21.255,21.3305,21.255,21.3305,8200.0
2007-10-18 11:35:00,22.61,22.63,22.61,22.61,7800.0,21.3305,21.3493,21.3305,21.3305,7800.0
2007-10-18 11:40:00,22.6,22.61,22.59,22.61,4600.0,21.321,21.3305,21.3116,21.3305,4600.0
2007-10-18 11:45:00,22.61,22.61,22.59,22.59,1400.0,21.3305,21.3305,21.3116,21.3116,1400.0
2007-10-18 11:50:00,22.59,22.61,22.59,22.59,6800.0,21.3116,21.3305,21.3116,21.3116,6800.0
2007-10-18 11:55:00,22.58,22.6,22.58,22.59,2600.0,21.3022,21.321,21.3022,21.3116,2600.0
2007-10-18 12:00:00,22.58,22.59,22.52,22.56,11400.0,21.3022,21.3116,21.2456,21.2833,11400.0
2007-10-18 12:05:00,22.56,22.58,22.56,22.58,7800.0,21.2833,21.3022,21.2833,21.3022,7800.0
2007-10-18 12:10:00,22.58,22.58,22.56,22.56,2800.0,21.3022,21.3022,21.2833,21.2833,2800.0
2007-10-18 12:15:00,22.56,22.58,22.56,22.58,3400.0,21.2833,21.3022,21.2833,21.3022,3400.0
2007-10-18 12:20:00,22.56,22.56,22.55,22.55,11800.0,21.2833,21.2833,21.2739,21.2739,11800.0
2007-10-18 12:25:00,22.54,22.55,22.53,22.53,7000.0,21.2644,21.2739,21.255,21.255,7000.0
2007-10-18 12:30:00,22.53,22.54,22.53,22.54,1000.0,21.255,21.2644,21.255,21.2644,1000.0
2007-10-18 12:35:00,22.51,22.53,22.5,22.53,25800.0,21.2361,21.255,21.2267,21.255,25800.0
2007-10-18 12:40:00,22.53,22.59,22.53,22.59,20000.0,21.255,21.3116,21.255,21.3116,20000.0
2007-10-18 12:45:00,22.57,22.58,22.56,22.58,4800.0,21.2927,21.3022,21.2833,21.3022,4800.0
2007-10-18 12:50:00,22.58,22.58,22.54,22.56,31800.0,21.3022,21.3022,21.2644,21.2833,31800.0
2007-10-18 12:55:00,22.55,22.57,22.55,22.56,12200.0,21.2739,21.2927,21.2739,21.2833,12200.0
2007-10-18 13:00:00,22.55,22.55,22.53,22.53,1800.0,21.2739,21.2739,21.255,21.255,1800.0
2007-10-18 13:05:00,22.54,22.54,22.53,22.53,600.0,21.2644,21.2644,21.255,21.255,600.0
2007-10-18 13:10:00,22.52,22.53,22.5,22.53,1800.0,21.2456,21.255,21.2267,21.255,1800.0
2007-10-18 13:15:00,22.54,22.55,22.53,22.55,5000.0,21.2644,21.2739,21.255,21.2739,5000.0
2007-10-18 13:20:00,22.53,22.54,22.53,22.54,1800.0,21.255,21.2644,21.255,21.2644,1800.0
2007-10-18 13:25:00,22.54,22.55,22.53,22.54,3200.0,21.2644,21.2739,21.255,21.2644,3200.0
2007-10-18 13:30:00,22.54,22.56,22.53,22.56,20000.0,21.2644,21.2833,21.255,21.2833,20000.0
2007-10-18 13:35:00,22.55,22.57,22.53,22.54,18000.0,21.2739,21.2927,21.255,21.2644,18000.0
2007-10-18 13:40:00,22.52,22.55,22.5,22.55,5200.0,21.2456,21.2739,21.2267,21.2739,5200.0
2007-10-18 13:45:00,22.54,22.54,22.52,22.52,1400.0,21.2644,21.2644,21.2456,21.2456,1400.0
2007-10-18 13:50:00,22.54,22.56,22.54,22.55,12400.0,21.2644,21.2833,21.2644,21.2739,12400.0
2007-10-18 13:55:00,22.56,22.57,22.55,22.57,19200.0,21.2833,21.2927,21.2739,21.2927,19200.0
2007-10-18 14:00:00,22.56,22.79,22.54,22.58,23000.0,21.2833,21.5003,21.2644,21.3022,23000.0
2007-10-18 14:05:00,22.59,22.61,22.59,22.61,5000.0,21.3116,21.3305,21.3116,21.3305,5000.0
2007-10-18 14:10:00,22.61,22.61,22.59,22.59,4600.0,21.3305,21.3305,21.3116,21.3116,4600.0
2007-10-18 14:15:00,22.6,22.61,22.59,22.6,6600.0,21.321,21.3305,21.3116,21.321,6600.0
2007-10-18 14:20:00,22.61,22.64,22.6,22.64,40200.0,21.3305,21.3588,21.321,21.3588,40200.0
2007-10-18 14:25:00,22.63,22.63,22.59,22.6,7200.0,21.3493,21.3493,21.3116,21.321,7200.0
2007-10-18 14:30:00,22.58,22.58,22.56,22.58,11200.0,21.3022,21.3022,21.2833,21.3022,11200.0
2007-10-18 14:35:00,22.58,22.59,22.58,22.58,4400.0,21.3022,21.3116,21.3022,21.3022,4400.0
2007-10-18 14:40:00,22.58,22.61,22.57,22.59,7400.0,21.3022,21.3305,21.2927,21.3116,7400.0
2007-10-18 14:45:00,22.58,22.59,22.57,22.58,10200.0,21.3022,21.3116,21.2927,21.3022,10200.0
2007-10-18 14:50:00,22.58,22.59,22.58,22.58,5800.0,21.3022,21.3116,21.3022,21.3022,5800.0
2007-10-18 14:55:00,22.6,22.6,22.58,22.58,5800.0,21.321,21.321,21.3022,21.3022,5800.0
2007-10-18 15:00:00,22.59,22.61,22.57,22.61,10800.0,21.3116,21.3305,21.2927,21.3305,10800.0
2007-10-18 15:05:00,22.61,22.62,22.59,22.59,5600.0,21.3305,21.3399,21.3116,21.3116,5600.0
2007-10-18 15:10:00,22.58,22.62,22.58,22.61,10400.0,21.3022,21.3399,21.3022,21.3305,10400.0
2007-10-18 15:15:00,22.61,22.65,22.6,22.64,20400.0,21.3305,21.3682,21.321,21.3588,20400.0
2007-10-18 15:20:00,22.64,22.67,22.62,22.65,34200.0,21.3588,21.3871,21.3399,21.3682,34200.0
2007-10-18 15:25:00,22.66,22.72,22.65,22.68,40400.0,21.3776,21.4342,21.3682,21.3965,40400.0
2007-10-18 15:30:00,22.69,22.73,22.68,22.73,9000.0,21.4059,21.4437,21.3965,21.4437,9000.0
2007-10-18 15:35:00,22.72,22.82,22.72,22.8,44800.0,21.4342,21.5286,21.4342,21.5097,44800.0
2007-10-18 15:40:00,22.8,22.83,22.8,22.83,17200.0,21.5097,21.538,21.5097,21.538,17200.0
2007-10-18 15:45:00,22.82,22.83,22.75,22.75,22400.0,21.5286,21.538,21.4625,21.4625,22400.0
2007-10-18 15:50:00,22.75,22.76,22.74,22.75,18800.0,21.4625,21.472,21.4531,21.4625,18800.0
2007-10-18 15:55:00,22.76,22.78,22.75,22.76,24800.0,21.472,21.4908,21.4625,21.472,24800.0
2007-10-19 09:30:00,22.75,23.0,22.72,22.97,30600.0,21.4625,21.6984,21.4342,21.6701,30600.0
2007-10-19 09:35:00,22.96,22.96,22.75,22.75,9600.0,21.6607,21.6607,21.4625,21.4625,9600.0
2007-10-19 09:40:00,22.75,22.77,22.68,22.7,5000.0,21.4625,21.4814,21.3965,21.4154,5000.0
2007-10-19 09:45:00,22.72,22.82,22.71,22.78,6200.0,21.4342,21.5286,21.4248,21.4908,6200.0
2007-10-19 09:50:00,22.79,22.82,22.77,22.78,11400.0,21.5003,21.5286,21.4814,21.4908,11400.0
2007-10-19 09:55:00,22.8,22.8,22.69,22.74,11600.0,21.5097,21.5097,21.4059,21.4531,11600.0
2007-10-19 10:00:00,22.73,22.73,22.65,22.67,7800.0,21.4437,21.4437,21.3682,21.3871,7800.0
2007-10-19 10:05:00,22.65,22.67,22.61,22.61,3400.0,21.3682,21.3871,21.3305,21.3305,3400.0
2007-10-19 10:10:00,22.64,22.67,22.61,22.66,6000.0,21.3588,21.3871,21.3305,21.3776,6000.0
2007-10-19 10:15:00,22.66,22.68,22.66,22.66,9000.0,21.3776,21.3965,21.3776,21.3776,9000.0
2007-10-19 10:20:00,22.66,22.68,22.64,22.67,4000.0,21.3776,21.3965,21.3588,21.3871,4000.0
2007-10-19 10:25:00,22.67,22.68,22.66,22.66,7800.0,21.3871,21.3965,21.3776,21.3776,7800.0
2007-10-19 10:30:00,22.66,22.68,22.6,22.6,20200.0,21.3776,21.3965,21.321,21.321,20200.0
2007-10-19 10:35:00,22.58,22.67,22.57,22.64,91600.0,21.3022,21.3871,21.2927,21.3588,91600.0
2007-10-19 10:40:00,22.63,22.63,22.55,22.56,10800.0,21.3493,21.3493,21.2739,21.2833,10800.0
2007-10-19 10:45:00,22.54,22.57,22.53,22.56,6000.0,21.2644,21.2927,21.255,21.2833,6000.0
2007-10-19 10:50:00,22.56,22.57,22.56,22.56,2800.0,21.2833,21.2927,21.2833,21.2833,2800.0
2007-10-19 10:55:00,22.55,22.57,22.49,22.52,6600.0,21.2739,21.2927,21.2173,21.2456,6600.0
2007-10-19 11:00:00,22.52,22.55,22.51,22.51,2800.0,21.2456,21.2739,21.2361,21.2361,2800.0
2007-10-19 11:05:00,22.52,22.55,22.51,22.55,3800.0,21.2456,21.2739,21.2361,21.2739,3800.0
2007-10-19 11:10:00,22.55,22.55,22.52,22.55,1000.0,21.2739,21.2739,21.2456,21.2739,1000.0
2007-10-19 11:15:00,22.55,22.55,22.54,22.54,1000.0,21.2739,21.2739,21.2644,21.2644,1000.0
2007-10-19 11:20:00,22.54,22.54,22.47,22.47,6800.0,21.2644,21.2644,21.1984,21.1984,6800.0
2007-10-19 11:25:00,22.48,22.52,22.48,22.51,26200.0,21.2078,21.2456,21.2078,21.2361,26200.0
2007-10-19 11:30:00,22.51,22.51,22.41,22.41,10200.0,21.2361,21.2361,21.1418,21.1418,10200.0
2007-10-19 11:35:00,22.43,22.45,22.43,22.43,16600.0,21.1607,21.1795,21.1607,21.1607,16600.0
2007-10-19 11:40:00,22.43,22.45,22.43,22.44,5600.0,21.1607,21.1795,21.1607,21.1701,5600.0
2007-10-19 11:45:00,22.43,22.43,22.4,22.4,10600.0,21.1607,21.1607,21.1323,21.1323,10600.0
2007-10-19 11:50:00,22.4,22.43,22.4,22.42,9400.0,21.1323,21.1607,21.1323,21.1512,9400.0
2007-10-19 11:55:00,22.43,22.43,22.4,22.4,7600.0,21.1607,21.1607,21.1323,21.1323,7600.0
2007-10-19 12:00:00,22.4,22.42,22.38,22.38,3200.0,21.1323,21.1512,21.1135,21.1135,3200.0
2007-10-19 12:05:00,22.39,22.43,22.39,22.42,7200.0,21.1229,21.1607,21.1229,21.1512,7200.0
2007-10-19 12:10:00,22.43,22.46,22.41,22.42,8800.0,21.1607,21.189,21.1418,21.1512,8800.0
2007-10-19 12:15:00,22.43,22.44,22.42,22.44,5800.0,21.1607,21.1701,21.1512,21.1701,5800.0
2007-10-19 12:20:00,22.44,22.5,22.43,22.5,119600.0,21.1701,21.2267,21.1607,21.2267,119600.0
2007-10-19 12:25:00,22.5,22.53,22.48,22.48,19000.0,21.2267,21.255,21.2078,21.2078,19000.0
2007-10-19 12:30:00,22.48,22.5,22.47,22.48,9600.0,21.2078,21.2267,21.1984,21.2078,9600.0
2007-10-19 12:35:00,22.5,22.5,22.47,22.47,3800.0,21.2267,21.2267,21.1984,21.1984,3800.0
2007-10-19 12:40:00,22.5,22.5,22.46,22.46,7400.0,21.2267,21.2267,21.189,21.189,7400.0
2007-10-19 12:45:00,22.46,22.49,22.46,22.48,4200.0,21.189,21.2173,21.189,21.2078,4200.0
2007-10-19 12:50:00,22.48,22.48,22.47,22.47,4000.0,21.2078,21.2078,21.1984,21.1984,4000.0
2007-10-19 12:55:00,22.47,22.49,22.47,22.48,1600.0,21.1984,21.2173,21.1984,21.2078,1600.0
2007-10-19 13:00:00,22.48,22.48,22.45,22.45,3600.0,21.2078,21.2078,21.1795,21.1795,3600.0
2007-10-19 13:05:00,22.45,22.46,22.44,22.46,4400.0,21.1795,21.189,21.1701,21.189,4400.0
2007-10-19 13:10:00,22.46,22.46,22.43,22.43,2000.0,21.189,21.189,21.1607,21.1607,2000.0
2007-10-19 13:15:00,22.45,22.45,22.43,22.45,2000.0,21.1795,21.1795,21.1607,21.1795,2000.0
2007-10-19 13:20:00,22.45,22.48,22.45,22.48,8600.0,21.1795,21.2078,21.1795,21.2078,8600.0
2007-10-19 13:25:00,22.46,22.48,22.46,22.48,3000.0,21.189,21.2078,21.189,21.2078,3000.0
2007-10-19 13:30:00,22.48,22.48,22.47,22.48,6000.0,21.2078,21.2078,21.1984,21.2078,6000.0
2007-10-19 13:35:00,22.47,22.48,22.47,22.47,4200.0,21.1984,21.2078,21.1984,21.1984,4200.0
2007-10-19 13:40:00,22.48,22.49,22.48,22.48,19200.0,21.2078,21.2173,21.2078,21.2078,19200.0
2007-10-19 13:45:00,22.48,22.49,22.47,22.47,6400.0,21.2078,21.2173,21.1984,21.1984,6400.0
2007-10-19 13:50:00,22.48,22.48,22.47,22.48,5400.0,21.2078,21.2078,21.1984,21.2078,5400.0
2007-10-19 13:55:00,22.48,22.48,22.46,22.48,4800.0,21.2078,21.2078,21.189,21.2078,4800.0
2007-10-19 14:00:00,22.46,22.47,22.43,22.45,7400.0,21.189,21.1984,21.1607,21.1795,7400.0
2007-10-19 14:05:00,22.45,22.46,22.44,22.46,4400.0,21.1795,21.189,21.1701,21.189,4400.0
2007-10-19 14:10:00,22.47,22.48,22.43,22.43,9000.0,21.1984,21.2078,21.1607,21.1607,9000.0
2007-10-19 14:15:00,22.41,22.45,22.4,22.43,6200.0,21.1418,21.1795,21.1323,21.1607,6200.0
2007-10-19 14:20:00,22.45,22.45,22.36,22.45,16000.0,21.1795,21.1795,21.0946,21.1795,16000.0
2007-10-19 14:25:00,22.46,22.48,22.45,22.47,8600.0,21.189,21.2078,21.1795,21.1984,8600.0
2007-10-19 14:30:00,22.45,22.48,22.45,22.48,2000.0,21.1795,21.2078,21.1795,21.2078,2000.0
2007-10-19 14:35:00,22.47,22.48,22.43,22.48,9400.0,21.1984,21.2078,21.1607,21.2078,9400.0
2007-10-19 14:40:00,22.48,22.5,22.47,22.5,8400.0,21.2078,21.2267,21.1984,21.2267,8400.0
2007-10-19 14:45:00,22.49,22.5,22.48,22.48,6000.0,21.2173,21.2267,21.2078,21.2078,6000.0
2007-10-19 14:50:00,22.5,22.5,22.45,22.46,3400.0,21.2267,21.2267,21.1795,21.189,3400.0
2007-10-19 14:55:00,22.45,22.46,22.42,22.46,20200.0,21.1795,21.189,21.1512,21.189,20200.0
2007-10-19 15:00:00,22.43,22.48,22.42,22.46,15800.0,21.1607,21.2078,21.1512,21.189,15800.0
2007-10-19 15:05:00,22.46,22.46,22.43,22.45,5400.0,21.189,21.189,21.1607,21.1795,5400.0
2007-10-19 15:10:00,22.46,22.46,22.4,22.43,4600.0,21.189,21.189,21.1323,21.1607,4600.0
2007-10-19 15:15:00,22.45,22.46,22.4,22.41,5800.0,21.1795,21.189,21.1323,21.1418,5800.0
2007-10-19 15:20:00,22.41,22.41,22.32,22.36,6600.0,21.1418,21.1418,21.0569,21.0946,6600.0
2007-10-19 15:25:00,22.34,22.37,22.34,22.36,2800.0,21.0757,21.104,21.0757,21.0946,2800.0
2007-10-19 15:30:00,22.35,22.36,22.32,22.33,8000.0,21.0852,21.0946,21.0569,21.0663,8000.0
2007-10-19 15:35:00,22.35,22.36,22.33,22.35,5800.0,21.0852,21.0946,21.0663,21.0852,5800.0
2007-10-19 15:40:00,22.34,22.36,22.33,22.33,4800.0,21.0757,21.0946,21.0663,21.0663,4800.0
2007-10-19 15:45:00,22.35,22.36,22.31,22.31,12800.0,21.0852,21.0946,21.0474,21.0474,12800.0
2007-10-19 15:50:00,22.32,22.35,22.3,22.3,9800.0,21.0569,21.0852,21.038,21.038,9800.0
2007-10-19 15:55:00,22.31,22.31,22.24,22.24,42400.0,21.0474,21.0474,20.9814,20.9814,42400.0
2007-10-22 09:30:00,22.06,22.11,22.06,22.08,7600.0,20.8116,20.8588,20.8116,20.8305,7600.0
2007-10-22 09:35:00,22.1,22.15,22.07,22.15,4600.0,20.8493,20.8965,20.821,20.8965,4600.0
2007-10-22 09:40:00,22.15,22.23,22.14,22.23,3800.0,20.8965,20.972,20.8871,20.972,3800.0
2007-10-22 09:45:00,22.23,22.25,22.14,22.22,7000.0,20.972,20.9908,20.8871,20.9625,7000.0
2007-10-22 09:50:00,22.2,22.25,22.13,22.24,7400.0,20.9437,20.9908,20.8776,20.9814,7400.0
2007-10-22 09:55:00,22.22,22.25,22.18,22.22,36400.0,20.9625,20.9908,20.9248,20.9625,36400.0
2007-10-22 10:00:00,22.22,22.25,22.19,22.19,4800.0,20.9625,20.9908,20.9342,20.9342,4800.0
2007-10-22 10:05:00,22.21,22.25,22.21,22.25,4600.0,20.9531,20.9908,20.9531,20.9908,4600.0
2007-10-22 10:10:00,22.25,22.42,22.24,22.42,26600.0,20.9908,21.1512,20.9814,21.1512,26600.0
2007-10-22 10:15:00,22.42,22.43,22.36,22.36,6400.0,21.1512,21.1607,21.0946,21.0946,6400.0
2007-10-22 10:20:00,22.36,22.4,22.34,22.36,5400.0,21.0946,21.1323,21.0757,21.0946,5400.0
2007-10-22 10:25:00,22.33,22.35,22.32,22.32,2000.0,21.0663,21.0852,21.0569,21.0569,2000.0
2007-10-22 10:30:00,22.32,22.35,22.31,22.33,3800.0,21.0569,21.0852,21.0474,21.0663,3800.0
2007-10-22 10:35:00,22.32,22.32,22.3,22.3,1600.0,21.0569,21.0569,21.038,21.038,1600.0
2007-10-22 10:40:00,22.3,22.32,22.3,22.31,2600.0,21.038,21.0569,21.038,21.0474,2600.0
2007-10-22 10:45:00,22.32,22.32,22.31,22.31,3400.0,21.0569,21.0569,21.0474,21.0474,3400.0
2007-10-22 10:50:00,22.32,22.32,22.25,22.25,5800.0,21.0569,21.0569,20.9908,20.9908,5800.0
2007-10-22 10:55:00,22.25,22.25,22.19,22.2,4000.0,20.9908,20.9908,20.9342,20.9437,4000.0
2007-10-22 11:00:00,22.19,22.25,22.19,22.23,3800.0,20.9342,20.9908,20.9342,20.972,3800.0
2007-10-22 11:05:00,22.24,22.25,22.22,22.22,3000.0,20.9814,20.9908,20.9625,20.9625,3000.0
2007-10-22 11:10:00,22.25,22.27,22.24,22.24,5200.0,20.9908,21.0097,20.9814,20.9814,5200.0
2007-10-22 11:15:00,22.25,22.25,22.22,22.22,2200.0,20.9908,20.9908,20.9625,20.9625,2200.0
2007-10-22 11:20:00,22.22,22.23,22.21,22.22,5800.0,20.9625,20.972,20.9531,20.9625,5800.0
2007-10-22 11:25:00,22.23,22.25,22.21,22.25,5600.0,20.972,20.9908,20.9531,20.9908,5600.0
2007-10-22 11:30:00,22.25,22.35,22.25,22.35,5000.0,20.9908,21.0852,20.9908,21.0852,5000.0
2007-10-22 11:35:00,22.36,22.41,22.36,22.4,10400.0,21.0946,21.1418,21.0946,21.1323,10400.0
2007-10-22 11:40:00,22.4,22.42,22.39,22.39,5200.0,21.1323,21.1512,21.1229,21.1229,5200.0
2007-10-22 11:45:00,22.39,22.39,22.35,22.39,8200.0,21.1229,21.1229,21.0852,21.1229,8200.0
2007-10-22 11:50:00,22.41,22.43,22.4,22.42,2600.0,21.1418,21.1607,21.1323,21.1512,2600.0
2007-10-22 11:55:00,22.42,22.47,22.42,22.47,3000.0,21.1512,21.1984,21.1512,21.1984,3000.0
2007-10-22 12:00:00,22.47,22.47,22.44,22.47,9800.0,21.1984,21.1984,21.1701,21.1984,9800.0
2007-10-22 12:05:00,22.47,22.47,22.46,22.46,4000.0,21.1984,21.1984,21.189,21.189,4000.0
2007-10-22 12:10:00,22.43,22.46,22.42,22.44,10200.0,21.1607,21.189,21.1512,21.1701,10200.0
2007-10-22 12:15:00,22.47,22.47,22.43,22.45,5000.0,21.1984,21.1984,21.1607,21.1795,5000.0
2007-10-22 12:20:00,22.43,22.45,22.42,22.45,2200.0,21.1607,21.1795,21.1512,21.1795,2200.0
2007-10-22 12:25:00,22.44,22.44,22.43,22.43,3000.0,21.1701,21.1701,21.1607,21.1607,3000.0
2007-10-22 12:30:00,22.43,22.44,22.43,22.43,4200.0,21.1607,21.1701,21.1607,21.1607,4200.0
2007-10-22 12:35:00,22.43,22.44,22.43,22.44,600.0,21.1607,21.1701,21.1607,21.1701,600.0
2007-10-22 12:40:00,22.44,22.44,22.43,22.43,3200.0,21.1701,21.1701,21.1607,21.1607,3200.0
2007-10-22 12:45:00,22.43,22.48,22.43,22.48,6400.0,21.1607,21.2078,21.1607,21.2078,6400.0
2007-10-22 12:50:00,22.48,22.51,22.48,22.51,1400.0,21.2078,21.2361,21.2078,21.2361,1400.0
2007-10-22 12:55:00,22.55,22.6,22.55,22.57,5800.0,21.2739,21.321,21.2739,21.2927,5800.0
2007-10-22 13:00:00,22.59,22.6,22.57,22.58,3400.0,21.3116,21.321,21.2927,21.3022,3400.0
2007-10-22 13:05:00,22.59,22.6,22.58,22.6,2200.0,21.3116,21.321,21.3022,21.321,2200.0
2007-10-22 13:10:00,22.58,22.6,22.58,22.59,3600.0,21.3022,21.321,21.3022,21.3116,3600.0
2007-10-22 13:15:00,22.58,22.6,22.58,22.6,1200.0,21.3022,21.321,21.3022,21.321,1200.0
2007-10-22 13:20:00,22.59,22.61,22.57,22.57,5400.0,21.3116,21.3305,21.2927,21.2927,5400.0
2007-10-22 13:25:00,22.57,22.6,22.56,22.58,3400.0,21.2927,21.321,21.2833,21.3022,3400.0
2007-10-22 13:30:00,22.58,22.61,22.57,22.59,3200.0,21.3022,21.3305,21.2927,21.3116,3200.0
2007-10-22 13:35:00,22.6,22.61,22.58,22.61,4000.0,21.321,21.3305,21.3022,21.3305,4000.0
2007-10-22 13:40:00,22.61,22.63,22.6,22.62,5800.0,21.3305,21.3493,21.321,21.3399,5800.0
2007-10-22 13:45:00,22.62,22.66,22.61,22.63,34800.0,21.3399,21.3776,21.3305,21.3493,34800.0
2007-10-22 13:50:00,22.63,22.64,22.59,22.59,9200.0,21.3493,21.3588,21.3116,21.3116,9200.0
2007-10-22 13:55:00,22.6,22.6,22.55,22.57,7400.0,21.321,21.321,21.2739,21.2927,7400.0
2007-10-22 14:00:00,22.57,22.62,22.57,22.61,14200.0,21.2927,21.3399,21.2927,21.3305,14200.0
2007-10-22 14:05:00,22.61,22.72,22.61,22.72,108400.0,21.3305,21.4342,21.3305,21.4342,108400.0
2007-10-22 14:10:00,22.68,22.71,22.66,22.7,6600.0,21.3965,21.4248,21.3776,21.4154,6600.0
2007-10-22 14:15:00,22.68,22.73,22.66,22.73,6400.0,21.3965,21.4437,21.3776,21.4437,6400.0
2007-10-22 14:20:00,22.7,22.72,22.67,22.67,11800.0,21.4154,21.4342,21.3871,21.3871,11800.0
2007-10-22 14:25:00,22.69,22.73,22.67,22.68,14800.0,21.4059,21.4437,21.3871,21.3965,14800.0
2007-10-22 14:30:00,22.68,22.7,22.67,22.7,11400.0,21.3965,21.4154,21.3871,21.4154,11400.0
2007-10-22 14:35:00,22.7,22.7,22.63,22.65,10600.0,21.4154,21.4154,21.3493,21.3682,10600.0
2007-10-22 14:40:00,22.65,22.71,22.65,22.71,2000.0,21.3682,21.4248,21.3682,21.4248,2000.0
2007-10-22 14:45:00,22.71,22.72,22.69,22.71,2400.0,21.4248,21.4342,21.4059,21.4248,2400.0
2007-10-22 14:50:00,22.7,22.7,22.65,22.67,7000.0,21.4154,21.4154,21.3682,21.3871,7000.0
2007-10-22 14:55:00,22.67,22.68,22.65,22.65,8200.0,21.3871,21.3965,21.3682,21.3682,8200.0
2007-10-22 15:00:00,22.66,22.68,22.63,22.63,22600.0,21.3776,21.3965,21.3493,21.3493,22600.0
2007-10-22 15:05:00,22.63,22.66,22.61,22.64,27200.0,21.3493,21.3776,21.3305,21.3588,27200.0
2007-10-22 15:10:00,22.63,22.64,22.61,22.61,13400.0,21.3493,21.3588,21.3305,21.3305,13400.0
2007-10-22 15:15:00,22.61,22.64,22.59,22.6,14600.0,21.3305,21.3588,21.3116,21.321,14600.0
2007-10-22 15:20:00,22.6,22.62,22.57,22.62,9400.0,21.321,21.3399,21.2927,21.3399,9400.0
2007-10-22 15:25:00,22.59,22.63,22.58,22.63,18600.0,21.3116,21.3493,21.3022,21.3493,18600.0
2007-10-22 15:30:00,22.63,22.65,22.63,22.64,14400.0,21.3493,21.3682,21.3493,21.3588,14400.0
2007-10-22 15:35:00,22.64,22.67,22.64,22.66,9400.0,21.3588,21.3871,21.3588,21.3776,9400.0
2007-10-22 15:40:00,22.67,22.7,22.66,22.68,14200.0,21.3871,21.4154,21.3776,21.3965,14200.0
2007-10-22 15:45:00,22.7,22.75,22.68,22.7,22000.0,21.4154,21.4625,21.3965,21.4154,22000.0
2007-10-22 15:50:00,22.68,22.75,22.68,22.7,20000.0,21.3965,21.4625,21.3965,21.4154,20000.0
2007-10-22 15:55:00,22.68,22.71,22.59,22.59,158400.0,21.3965,21.4248,21.3116,21.3116,158400.0
2007-10-23 09:30:00,22.68,22.71,22.64,22.64,32800.0,21.3965,21.4248,21.3588,21.3588,32800.0
2007-10-23 09:35:00,22.65,22.7,22.59,22.59,28200.0,21.3682,21.4154,21.3116,21.3116,28200.0
2007-10-23 09:40:00,22.59,22.59,22.5,22.59,28600.0,21.3116,21.3116,21.2267,21.3116,28600.0
2007-10-23 09:45:00,22.56,22.63,22.51,22.58,23200.0,21.2833,21.3493,21.2361,21.3022,23200.0
2007-10-23 09:50:00,22.59,22.67,22.58,22.67,10200.0,21.3116,21.3871,21.3022,21.3871,10200.0
2007-10-23 09:55:00,22.66,22.67,22.65,22.65,3800.0,21.3776,21.3871,21.3682,21.3682,3800.0
2007-10-23 10:00:00,22.65,22.66,22.65,22.66,2600.0,21.3682,21.3776,21.3682,21.3776,2600.0
2007-10-23 10:05:00,22.66,22.67,22.65,22.65,1800.0,21.3776,21.3871,21.3682,21.3682,1800.0
2007-10-23 10:10:00,22.65,22.67,22.64,22.67,2600.0,21.3682,21.3871,21.3588,21.3871,2600.0
2007-10-23 10:15:00,22.65,22.66,22.62,22.62,8200.0,21.3682,21.3776,21.3399,21.3399,8200.0
2007-10-23 10:20:00,22.62,22.62,22.54,22.56,7400.0,21.3399,21.3399,21.2644,21.2833,7400.0
2007-10-23 10:25:00,22.56,22.57,22.56,22.56,4600.0,21.2833,21.2927,21.2833,21.2833,4600.0
2007-10-23 10:30:00,22.55,22.55,22.53,22.53,6600.0,21.2739,21.2739,21.255,21.255,6600.0
2007-10-23 10:35:00,22.52,22.52,22.47,22.48,3800.0,21.2456,21.2456,21.1984,21.2078,3800.0
2007-10-23 10:40:00,22.47,22.5,22.47,22.48,45200.0,21.1984,21.2267,21.1984,21.2078,45200.0
2007-10-23 10:45:00,22.47,22.47,22.44,22.44,24800.0,21.1984,21.1984,21.1701,21.1701,24800.0
2007-10-23 10:50:00,22.46,22.46,22.43,22.43,1800.0,21.189,21.189,21.1607,21.1607,1800.0
2007-10-23 10:55:00,22.43,22.43,22.38,22.38,5200.0,21.1607,21.1607,21.1135,21.1135,5200.0
2007-10-23 11:00:00,22.38,22.38,22.35,22.36,8000.0,21.1135,21.1135,21.0852,21.0946,8000.0
2007-10-23 11:05:00,22.38,22.38,22.34,22.36,3400.0,21.1135,21.1135,21.0757,21.0946,3400.0
2007-10-23 11:10:00,22.35,22.38,22.33,22.38,14800.0,21.0852,21.1135,21.0663,21.1135,14800.0
2007-10-23 11:15:00,22.36,22.38,22.35,22.38,18600.0,21.0946,21.1135,21.0852,21.1135,18600.0
2007-10-23 11:20:00,22.35,22.43,22.35,22.38,50800.0,21.0852,21.1607,21.0852,21.1135,50800.0
2007-10-23 11:25:00,22.38,22.4,22.38,22.4,4800.0,21.1135,21.1323,21.1135,21.1323,4800.0
2007-10-23 11:30:00,22.39,22.41,22.39,22.39,6000.0,21.1229,21.1418,21.1229,21.1229,6000.0
2007-10-23 11:35:00,22.4,22.42,22.4,22.41,9400.0,21.1323,21.1512,21.1323,21.1418,9400.0
2007-10-23 11:40:00,22.41,22.45,22.4,22.43,19400.0,21.1418,21.1795,21.1323,21.1607,19400.0
2007-10-23 11:45:00,22.42,22.49,22.42,22.47,42000.0,21.1512,21.2173,21.1512,21.1984,42000.0
2007-10-23 11:50:00,22.46,22.52,22.46,22.49,30000.0,21.189,21.2456,21.189,21.2173,30000.0
2007-10-23 11:55:00,22.5,22.5,22.47,22.48,14000.0,21.2267,21.2267,21.1984,21.2078,14000.0
2007-10-23 12:00:00,22.48,22.49,22.46,22.47,15400.0,21.2078,21.2173,21.189,21.1984,15400.0
2007-10-23 12:05:00,22.45,22.45,22.45,22.45,800.0,21.1795,21.1795,21.1795,21.1795,800.0
2007-10-23 12:10:00,22.44,22.45,22.44,22.45,400.0,21.1701,21.1795,21.1701,21.1795,400.0
2007-10-23 12:15:00,22.43,22.45,22.43,22.43,2600.0,21.1607,21.1795,21.1607,21.1607,2600.0
2007-10-23 12:20:00,22.44,22.44,22.4,22.4,7600.0,21.1701,21.1701,21.1323,21.1323,7600.0
2007-10-23 12:25:00,22.4,22.42,22.4,22.42,2000.0,21.1323,21.1512,21.1323,21.1512,2000.0
2007-10-23 12:30:00,22.41,22.42,22.4,22.4,9600.0,21.1418,21.1512,21.1323,21.1323,9600.0
2007-10-23 12:35:00,22.41,22.42,22.4,22.42,14400.0,21.1418,21.1512,21.1323,21.1512,14400.0
2007-10-23 12:40:00,22.4,22.42,22.4,22.42,1400.0,21.1323,21.1512,21.1323,21.1512,1400.0
2007-10-23 12:45:00,22.42,22.47,22.42,22.45,12400.0,21.1512,21.1984,21.1512,21.1795,12400.0
2007-10-23 12:50:00,22.47,22.49,22.46,22.49,18800.0,21.1984,21.2173,21.189,21.2173,18800.0
2007-10-23 12:55:00,22.48,22.48,22.43,22.43,10800.0,21.2078,21.2078,21.1607,21.1607,10800.0
2007-10-23 13:00:00,22.43,22.45,22.43,22.43,2600.0,21.1607,21.1795,21.1607,21.1607,2600.0
2007-10-23 13:05:00,22.43,22.45,22.43,22.45,2400.0,21.1607,21.1795,21.1607,21.1795,2400.0
2007-10-23 13:10:00,22.46,22.46,22.44,22.46,4800.0,21.189,21.189,21.1701,21.189,4800.0
2007-10-23 13:15:00,22.47,22.51,22.46,22.51,13400.0,21.1984,21.2361,21.189,21.2361,13400.0
2007-10-23 13:20:00,22.5,22.5,22.48,22.48,17600.0,21.2267,21.2267,21.2078,21.2078,17600.0
2007-10-23 13:25:00,22.48,22.48,22.45,22.45,12200.0,21.2078,21.2078,21.1795,21.1795,12200.0
2007-10-23 13:30:00,22.46,22.48,22.45,22.46,6200.0,21.189,21.2078,21.1795,21.189,6200.0
2007-10-23 13:35:00,22.47,22.48,22.45,22.47,13000.0,21.1984,21.2078,21.1795,21.1984,13000.0
2007-10-23 13:40:00,22.47,22.47,22.46,22.47,1200.0,21.1984,21.1984,21.189,21.1984,1200.0
2007-10-23 13:45:00,22.48,22.49,22.43,22.43,14400.0,21.2078,21.2173,21.1607,21.1607,14400.0
2007-10-23 13:50:00,22.43,22.44,22.43,22.43,2000.0,21.1607,21.1701,21.1607,21.1607,2000.0
2007-10-23 13:55:00,22.43,22.48,22.43,22.48,5600.0,21.1607,21.2078,21.1607,21.2078,5600.0
2007-10-23 14:00:00,22.49,22.5,22.48,22.5,16200.0,21.2173,21.2267,21.2078,21.2267,16200.0
2007-10-23 14:05:00,22.5,22.52,22.49,22.51,6600.0,21.2267,21.2456,21.2173,21.2361,6600.0
2007-10-23 14:10:00,22.51,22.54,22.51,22.52,3200.0,21.2361,21.2644,21.2361,21.2456,3200.0
2007-10-23 14:15:00,22.52,22.57,22.52,22.56,26200.0,21.2456,21.2927,21.2456,21.2833,26200.0
2007-10-23 14:20:00,22.58,22.58,22.55,22.58,2200.0,21.3022,21.3022,21.2739,21.3022,2200.0
2007-10-23 14:25:00,22.58,22.62,22.58,22.61,15600.0,21.3022,21.3399,21.3022,21.3305,15600.0
2007-10-23 14:30:00,22.61,22.64,22.61,22.64,11200.0,21.3305,21.3588,21.3305,21.3588,11200.0
2007-10-23 14:35:00,22.64,22.65,22.63,22.63,1400.0,21.3588,21.3682,21.3493,21.3493,1400.0
2007-10-23 14:40:00,22.63,22.65,22.63,22.63,1000.0,21.3493,21.3682,21.3493,21.3493,1000.0
2007-10-23 14:45:00,22.62,22.62,22.54,22.54,5200.0,21.3399,21.3399,21.2644,21.2644,5200.0
2007-10-23 14:50:00,22.56,22.6,22.56,22.56,31800.0,21.2833,21.321,21.2833,21.2833,31800.0
2007-10-23 14:55:00,22.57,22.58,22.55,22.55,9400.0,21.2927,21.3022,21.2739,21.2739,9400.0
2007-10-23 15:00:00,22.55,22.58,22.55,22.58,24200.0,21.2739,21.3022,21.2739,21.3022,24200.0
2007-10-23 15:05:00,22.58,22.58,22.55,22.56,12400.0,21.3022,21.3022,21.2739,21.2833,12400.0
2007-10-23 15:10:00,22.57,22.57,22.52,22.52,9800.0,21.2927,21.2927,21.2456,21.2456,9800.0
2007-10-23 15:15:00,22.53,22.53,22.49,22.5,7800.0,21.255,21.255,21.2173,21.2267,7800.0
2007-10-23 15:20:00,22.49,22.52,22.49,22.5,5400.0,21.2173,21.2456,21.2173,21.2267,5400.0
2007-10-23 15:25:00,22.52,22.53,22.5,22.53,25200.0,21.2456,21.255,21.2267,21.255,25200.0
2007-10-23 15:30:00,22.53,22.53,22.5,22.52,17400.0,21.255,21.255,21.2267,21.2456,17400.0
2007-10-23 15:35:00,22.52,22.55,22.51,22.53,74800.0,21.2456,21.2739,21.2361,21.255,74800.0
2007-10-23 15:40:00,22.54,22.6,22.53,22.6,28600.0,21.2644,21.321,21.255,21.321,28600.0
2007-10-23 15:45:00,22.59,22.6,22.58,22.58,4800.0,21.3116,21.321,21.3022,21.3022,4800.0
2007-10-23 15:50:00,22.6,22.6,22.57,22.58,15800.0,21.321,21.321,21.2927,21.3022,15800.0
2007-10-23 15:55:00,22.57,22.6,22.55,22.59,20000.0,21.2927,21.321,21.2739,21.3116,20000.0
2007-10-24 09:30:00,22.48,22.48,22.47,22.48,31600.0,21.2078,21.2078,21.1984,21.2078,31600.0
2007-10-24 09:35:00,22.48,22.5,22.36,22.39,202200.0,21.2078,21.2267,21.0946,21.1229,202200.0
2007-10-24 09:40:00,22.44,22.46,22.4,22.42,13400.0,21.1701,21.189,21.1323,21.1512,13400.0
2007-10-24 09:45:00,22.41,22.41,22.37,22.41,3800.0,21.1418,21.1418,21.104,21.1418,3800.0
2007-10-24 09:50:00,22.39,22.41,22.39,22.41,11600.0,21.1229,21.1418,21.1229,21.1418,11600.0
2007-10-24 09:55:00,22.41,22.41,22.38,22.4,5400.0,21.1418,21.1418,21.1135,21.1323,5400.0
2007-10-24 10:00:00,22.39,22.39,22.3,22.3,12600.0,21.1229,21.1229,21.038,21.038,12600.0
2007-10-24 10:05:00,22.32,22.33,22.25,22.28,28600.0,21.0569,21.0663,20.9908,21.0191,28600.0
2007-10-24 10:10:00,22.25,22.31,22.25,22.31,40600.0,20.9908,21.0474,20.9908,21.0474,40600.0
2007-10-24 10:15:00,22.3,22.31,22.28,22.29,7000.0,21.038,21.0474,21.0191,21.0286,7000.0
2007-10-24 10:20:00,22.3,22.36,22.29,22.36,13000.0,21.038,21.0946,21.0286,21.0946,13000.0
2007-10-24 10:25:00,22.36,22.42,22.36,22.4,37000.0,21.0946,21.1512,21.0946,21.1323,37000.0
2007-10-24 10:30:00,22.41,22.45,22.39,22.42,46600.0,21.1418,21.1795,21.1229,21.1512,46600.0
2007-10-24 10:35:00,22.43,22.43,22.39,22.41,61400.0,21.1607,21.1607,21.1229,21.1418,61400.0
2007-10-24 10:40:00,22.4,22.41,22.39,22.4,31800.0,21.1323,21.1418,21.1229,21.1323,31800.0
2007-10-24 10:45:00,22.39,22.43,22.39,22.4,32200.0,21.1229,21.1607,21.1229,21.1323,32200.0
2007-10-24 10:50:00,22.39,22.42,22.38,22.39,29400.0,21.1229,21.1512,21.1135,21.1229,29400.0
2007-10-24 10:55:00,22.39,22.42,22.39,22.42,10000.0,21.1229,21.1512,21.1229,21.1512,10000.0
2007-10-24 11:00:00,22.41,22.43,22.41,22.42,26400.0,21.1418,21.1607,21.1418,21.1512,26400.0
2007-10-24 11:05:00,22.42,22.43,22.41,22.41,37600.0,21.1512,21.1607,21.1418,21.1418,37600.0
2007-10-24 11:10:00,22.42,22.45,22.41,22.45,21000.0,21.1512,21.1795,21.1418,21.1795,21000.0
2007-10-24 11:15:00,22.43,22.45,22.41,22.43,22200.0,21.1607,21.1795,21.1418,21.1607,22200.0
2007-10-24 11:20:00,22.43,22.45,22.42,22.44,17000.0,21.1607,21.1795,21.1512,21.1701,17000.0
2007-10-24 11:25:00,22.45,22.49,22.43,22.49,20000.0,21.1795,21.2173,21.1607,21.2173,20000.0
2007-10-24 11:30:00,22.5,22.53,22.48,22.52,57600.0,21.2267,21.255,21.2078,21.2456,57600.0
2007-10-24 11:35:00,22.53,22.58,22.52,22.58,10200.0,21.255,21.3022,21.2456,21.3022,10200.0
2007-10-24 11:40:00,22.59,22.64,22.59,22.64,10800.0,21.3116,21.3588,21.3116,21.3588,10800.0
2007-10-24 11:45:00,22.63,22.66,22.61,22.65,8800.0,21.3493,21.3776,21.3305,21.3682,8800.0
2007-10-24 11:50:00,22.65,22.66,22.64,22.65,13800.0,21.3682,21.3776,21.3588,21.3682,13800.0
2007-10-24 11:55:00,22.65,22.65,22.63,22.65,3800.0,21.3682,21.3682,21.3493,21.3682,3800.0
2007-10-24 12:00:00,22.65,22.67,22.64,22.67,25600.0,21.3682,21.3871,21.3588,21.3871,25600.0
2007-10-24 12:05:00,22.67,22.74,22.67,22.74,5400.0,21.3871,21.4531,21.3871,21.4531,5400.0
2007-10-24 12:10:00,22.74,22.75,22.72,22.74,12600.0,21.4531,21.4625,21.4342,21.4531,12600.0
2007-10-24 12:15:00,22.74,22.76,22.74,22.74,11200.0,21.4531,21.472,21.4531,21.4531,11200.0
2007-10-24 12:20:00,22.74,22.74,22.7,22.7,8200.0,21.4531,21.4531,21.4154,21.4154,8200.0
2007-10-24 12:25:00,22.7,22.75,22.7,22.75,7400.0,21.4154,21.4625,21.4154,21.4625,7400.0
2007-10-24 12:30:00,22.75,22.81,22.75,22.79,28600.0,21.4625,21.5191,21.4625,21.5003,28600.0
2007-10-24 12:35:00,22.79,22.79,22.75,22.78,7800.0,21.5003,21.5003,21.4625,21.4908,7800.0
2007-10-24 12:40:00,22.78,22.79,22.73,22.78,14400.0,21.4908,21.5003,21.4437,21.4908,14400.0
2007-10-24 12:45:00,22.79,22.84,22.78,22.8,13600.0,21.5003,21.5474,21.4908,21.5097,13600.0
2007-10-24 12:50:00,22.81,22.83,22.72,22.78,37200.0,21.5191,21.538,21.4342,21.4908,37200.0
2007-10-24 12:55:00,22.75,22.77,22.7,22.75,10800.0,21.4625,21.4814,21.4154,21.4625,10800.0
2007-10-24 13:00:00,22.75,22.81,22.75,22.8,10800.0,21.4625,21.5191,21.4625,21.5097,10800.0
2007-10-24 13:05:00,22.81,22.89,22.81,22.89,16400.0,21.5191,21.5946,21.5191,21.5946,16400.0
2007-10-24 13:10:00,22.89,22.93,22.89,22.93,12200.0,21.5946,21.6324,21.5946,21.6324,12200.0
2007-10-24 13:15:00,22.93,22.93,22.89,22.93,10800.0,21.6324,21.6324,21.5946,21.6324,10800.0
2007-10-24 13:20:00,22.93,22.93,22.91,22.93,5600.0,21.6324,21.6324,21.6135,21.6324,5600.0
2007-10-24 13:25:00,22.94,23.03,22.93,23.0,18800.0,21.6418,21.7267,21.6324,21.6984,18800.0
2007-10-24 13:30:00,23.0,23.02,22.95,22.96,19400.0,21.6984,21.7173,21.6512,21.6607,19400.0
2007-10-24 13:35:00,22.96,22.96,22.91,22.93,17200.0,21.6607,21.6607,21.6135,21.6324,17200.0
2007-10-24 13:40:00,22.93,22.95,22.89,22.91,16400.0,21.6324,21.6512,21.5946,21.6135,16400.0
2007-10-24 13:45:00,22.91,22.94,22.91,22.94,8400.0,21.6135,21.6418,21.6135,21.6418,8400.0
2007-10-24 13:50:00,22.94,22.95,22.93,22.94,167400.0,21.6418,21.6512,21.6324,21.6418,167400.0
2007-10-24 13:55:00,22.93,22.96,22.93,22.96,12600.0,21.6324,21.6607,21.6324,21.6607,12600.0
2007-10-24 14:00:00,22.95,22.96,22.88,22.89,30200.0,21.6512,21.6607,21.5852,21.5946,30200.0
2007-10-24 14:05:00,22.88,22.89,22.84,22.86,42000.0,21.5852,21.5946,21.5474,21.5663,42000.0
2007-10-24 14:10:00,22.88,22.9,22.87,22.89,14800.0,21.5852,21.6041,21.5758,21.5946,14800.0
2007-10-24 14:15:00,22.89,22.93,22.88,22.91,35200.0,21.5946,21.6324,21.5852,21.6135,35200.0
2007-10-24 14:20:00,22.91,22.97,22.91,22.97,60400.0,21.6135,21.6701,21.6135,21.6701,60400.0
2007-10-24 14:25:00,22.97,23.05,22.97,23.02,37600.0,21.6701,21.7456,21.6701,21.7173,37600.0
2007-10-24 14:30:00,23.01,23.03,22.93,23.03,44400.0,21.7078,21.7267,21.6324,21.7267,44400.0
2007-10-24 14:35:00,23.0,23.03,22.94,22.96,35400.0,21.6984,21.7267,21.6418,21.6607,35400.0
2007-10-24 14:40:00,22.97,22.97,22.93,22.96,42800.0,21.6701,21.6701,21.6324,21.6607,42800.0
2007-10-24 14:45:00,22.96,23.0,22.96,22.96,26200.0,21.6607,21.6984,21.6607,21.6607,26200.0
2007-10-24 14:50:00,22.98,23.0,22.96,22.98,28400.0,21.6795,21.6984,21.6607,21.6795,28400.0
2007-10-24 14:55:00,22.99,23.08,22.98,23.03,22800.0,21.689,21.7739,21.6795,21.7267,22800.0
2007-10-24 15:00:00,23.03,23.07,23.0,23.05,33600.0,21.7267,21.7644,21.6984,21.7456,33600.0
2007-10-24 15:05:00,23.05,23.08,23.05,23.08,24600.0,21.7456,21.7739,21.7456,21.7739,24600.0
2007-10-24 15:10:00,23.08,23.09,23.05,23.07,38200.0,21.7739,21.7833,21.7456,21.7644,38200.0
2007-10-24 15:15:00,23.08,23.09,22.99,22.99,32800.0,21.7739,21.7833,21.689,21.689,32800.0
2007-10-24 15:20:00,23.0,23.02,22.96,22.99,20200.0,21.6984,21.7173,21.6607,21.689,20200.0
2007-10-24 15:25:00,22.99,23.03,22.99,23.03,32000.0,21.689,21.7267,21.689,21.7267,32000.0
2007-10-24 15:30:00,23.04,23.04,22.93,22.96,41600.0,21.7361,21.7361,21.6324,21.6607,41600.0
2007-10-24 15:35:00,22.96,22.96,22.88,22.9,32400.0,21.6607,21.6607,21.5852,21.6041,32400.0
2007-10-24 15:40:00,22.89,22.96,22.89,22.95,38400.0,21.5946,21.6607,21.5946,21.6512,38400.0
2007-10-24 15:45:00,22.94,22.98,22.93,22.98,32400.0,21.6418,21.6795,21.6324,21.6795,32400.0
2007-10-24 15:50:00,22.98,23.06,22.95,23.06,29200.0,21.6795,21.755,21.6512,21.755,29200.0
2007-10-24 15:55:00,23.05,23.11,23.04,23.04,75000.0,21.7456,21.8022,21.7361,21.7361,75000.0
2007-10-25 09:35:00,23.0,23.11,22.93,22.93,14400.0,21.6984,21.8022,21.6324,21.6324,14400.0
2007-10-25 09:40:00,22.93,23.03,22.93,23.01,5800.0,21.6324,21.7267,21.6324,21.7078,5800.0
2007-10-25 09:45:00,23.0,23.03,22.97,23.03,12800.0,21.6984,21.7267,21.6701,21.7267,12800.0
2007-10-25 09:50:00,23.05,23.08,23.03,23.03,6600.0,21.7456,21.7739,21.7267,21.7267,6600.0
2007-10-25 09:55:00,23.0,23.02,22.86,22.86,4200.0,21.6984,21.7173,21.5663,21.5663,4200.0
2007-10-25 10:00:00,22.86,22.96,22.86,22.95,7000.0,21.5663,21.6607,21.5663,21.6512,7000.0
2007-10-25 10:05:00,22.96,22.99,22.9,22.9,6600.0,21.6607,21.689,21.6041,21.6041,6600.0
2007-10-25 10:10:00,22.9,23.02,22.9,22.94,20600.0,21.6041,21.7173,21.6041,21.6418,20600.0
2007-10-25 10:15:00,22.93,23.05,22.93,23.05,8400.0,21.6324,21.7456,21.6324,21.7456,8400.0
2007-10-25 10:20:00,23.06,23.06,23.01,23.02,2400.0,21.755,21.755,21.7078,21.7173,2400.0
2007-10-25 10:25:00,22.99,23.0,22.99,22.99,1400.0,21.689,21.6984,21.689,21.689,1400.0
2007-10-25 10:30:00,22.99,23.0,22.93,22.93,2800.0,21.689,21.6984,21.6324,21.6324,2800.0
2007-10-25 10:35:00,22.93,22.95,22.9,22.93,15800.0,21.6324,21.6512,21.6041,21.6324,15800.0
2007-10-25 10:40:00,22.9,22.93,22.9,22.92,6800.0,21.6041,21.6324,21.6041,21.6229,6800.0
2007-10-25 10:45:00,22.91,22.92,22.88,22.89,4000.0,21.6135,21.6229,21.5852,21.5946,4000.0
2007-10-25 10:50:00,22.92,22.96,22.92,22.92,4400.0,21.6229,21.6607,21.6229,21.6229,4400.0
2007-10-25 10:55:00,22.95,22.95,22.92,22.92,6600.0,21.6512,21.6512,21.6229,21.6229,6600.0
2007-10-25 11:00:00,22.93,22.93,22.85,22.85,4600.0,21.6324,21.6324,21.5569,21.5569,4600.0
2007-10-25 11:05:00,22.86,22.87,22.86,22.87,400.0,21.5663,21.5758,21.5663,21.5758,400.0
2007-10-25 11:10:00,22.86,22.88,22.84,22.88,2000.0,21.5663,21.5852,21.5474,21.5852,2000.0
2007-10-25 11:15:00,22.86,22.86,22.83,22.84,2800.0,21.5663,21.5663,21.538,21.5474,2800.0
2007-10-25 11:20:00,22.85,22.86,22.83,22.86,3400.0,21.5569,21.5663,21.538,21.5663,3400.0
2007-10-25 11:25:00,22.86,22.86,22.84,22.86,2600.0,21.5663,21.5663,21.5474,21.5663,2600.0
2007-10-25 11:30:00,22.86,22.92,22.86,22.91,6200.0,21.5663,21.6229,21.5663,21.6135,6200.0
2007-10-25 11:35:00,22.89,22.89,22.82,22.84,6400.0,21.5946,21.5946,21.5286,21.5474,6400.0
2007-10-25 11:40:00,22.84,22.86,22.84,22.86,7600.0,21.5474,21.5663,21.5474,21.5663,7600.0
2007-10-25 11:45:00,22.86,22.86,22.84,22.85,3800.0,21.5663,21.5663,21.5474,21.5569,3800.0
2007-10-25 11:50:00,22.85,22.86,22.85,22.86,6800.0,21.5569,21.5663,21.5569,21.5663,6800.0
2007-10-25 11:55:00,22.86,22.86,22.79,22.79,12600.0,21.5663,21.5663,21.5003,21.5003,12600.0
2007-10-25 12:00:00,22.78,22.79,22.73,22.75,9200.0,21.4908,21.5003,21.4437,21.4625,9200.0
2007-10-25 12:05:00,22.75,22.77,22.74,22.77,2200.0,21.4625,21.4814,21.4531,21.4814,2200.0
2007-10-25 12:10:00,22.75,22.77,22.74,22.74,6800.0,21.4625,21.4814,21.4531,21.4531,6800.0
2007-10-25 12:15:00,22.74,22.75,22.73,22.75,5600.0,21.4531,21.4625,21.4437,21.4625,5600.0
2007-10-25 12:20:00,22.75,22.8,22.74,22.8,7200.0,21.4625,21.5097,21.4531,21.5097,7200.0
2007-10-25 12:25:00,22.81,22.88,22.8,22.88,10600.0,21.5191,21.5852,21.5097,21.5852,10600.0
2007-10-25 12:30:00,22.86,22.86,22.82,22.84,3800.0,21.5663,21.5663,21.5286,21.5474,3800.0
2007-10-25 12:35:00,22.85,22.85,22.83,22.85,60600.0,21.5569,21.5569,21.538,21.5569,60600.0
2007-10-25 12:40:00,22.87,22.87,22.86,22.86,2400.0,21.5758,21.5758,21.5663,21.5663,2400.0
2007-10-25 12:45:00,22.87,22.88,22.85,22.85,4400.0,21.5758,21.5852,21.5569,21.5569,4400.0
2007-10-25 12:50:00,22.86,22.86,22.85,22.86,1800.0,21.5663,21.5663,21.5569,21.5663,1800.0
2007-10-25 12:55:00,22.85,22.86,22.82,22.82,6000.0,21.5569,21.5663,21.5286,21.5286,6000.0
2007-10-25 13:00:00,22.82,22.86,22.82,22.84,10400.0,21.5286,21.5663,21.5286,21.5474,10400.0
2007-10-25 13:05:00,22.84,22.85,22.82,22.82,19600.0,21.5474,21.5569,21.5286,21.5286,19600.0
2007-10-25 13:10:00,22.82,22.83,22.82,22.82,2000.0,21.5286,21.538,21.5286,21.5286,2000.0
2007-10-25 13:15:00,22.82,22.85,22.8,22.8,7000.0,21.5286,21.5569,21.5097,21.5097,7000.0
2007-10-25 13:20:00,22.81,22.83,22.8,22.82,20400.0,21.5191,21.538,21.5097,21.5286,20400.0
2007-10-25 13:25:00,22.81,22.82,22.75,22.79,13200.0,21.5191,21.5286,21.4625,21.5003,13200.0
2007-10-25 13:30:00,22.79,22.8,22.78,22.79,3600.0,21.5003,21.5097,21.4908,21.5003,3600.0
2007-10-25 13:35:00,22.79,22.79,22.75,22.75,6200.0,21.5003,21.5003,21.4625,21.4625,6200.0
2007-10-25 13:40:00,22.75,22.76,22.74,22.74,1800.0,21.4625,21.472,21.4531,21.4531,1800.0
2007-10-25 13:45:00,22.74,22.74,22.72,22.72,5000.0,21.4531,21.4531,21.4342,21.4342,5000.0
2007-10-25 13:50:00,22.72,22.73,22.71,22.72,11600.0,21.4342,21.4437,21.4248,21.4342,11600.0
2007-10-25 13:55:00,22.72,22.74,22.72,22.72,11800.0,21.4342,21.4531,21.4342,21.4342,11800.0
2007-10-25 14:00:00,22.73,22.73,22.68,22.68,27200.0,21.4437,21.4437,21.3965,21.3965,27200.0
2007-10-25 14:05:00,22.68,22.69,22.6,22.61,33800.0,21.3965,21.4059,21.321,21.3305,33800.0
2007-10-25 14:10:00,22.63,22.72,22.63,22.72,5800.0,21.3493,21.4342,21.3493,21.4342,5800.0
2007-10-25 14:15:00,22.72,22.72,22.7,22.7,4000.0,21.4342,21.4342,21.4154,21.4154,4000.0
2007-10-25 14:20:00,22.7,22.75,22.69,22.74,9600.0,21.4154,21.4625,21.4059,21.4531,9600.0
2007-10-25 14:25:00,22.73,22.75,22.73,22.73,2000.0,21.4437,21.4625,21.4437,21.4437,2000.0
2007-10-25 14:30:00,22.75,22.77,22.7,22.71,12800.0,21.4625,21.4814,21.4154,21.4248,12800.0
2007-10-25 14:35:00,22.7,22.72,22.68,22.7,21400.0,21.4154,21.4342,21.3965,21.4154,21400.0
2007-10-25 14:40:00,22.68,22.7,22.68,22.68,11200.0,21.3965,21.4154,21.3965,21.3965,11200.0
2007-10-25 14:45:00,22.68,22.7,22.68,22.68,7600.0,21.3965,21.4154,21.3965,21.3965,7600.0
2007-10-25 14:50:00,22.7,22.7,22.67,22.68,22400.0,21.4154,21.4154,21.3871,21.3965,22400.0
2007-10-25 14:55:00,22.7,22.7,22.68,22.69,38600.0,21.4154,21.4154,21.3965,21.4059,38600.0
2007-10-25 15:00:00,22.7,22.7,22.64,22.64,10400.0,21.4154,21.4154,21.3588,21.3588,10400.0
2007-10-25 15:05:00,22.65,22.67,22.6,22.62,11000.0,21.3682,21.3871,21.321,21.3399,11000.0
2007-10-25 15:10:00,22.61,22.67,22.61,22.66,7200.0,21.3305,21.3871,21.3305,21.3776,7200.0
2007-10-25 15:15:00,22.66,22.68,22.66,22.68,7400.0,21.3776,21.3965,21.3776,21.3965,7400.0
2007-10-25 15:20:00,22.7,22.7,22.61,22.61,24800.0,21.4154,21.4154,21.3305,21.3305,24800.0
2007-10-25 15:25:00,22.61,22.68,22.61,22.67,18400.0,21.3305,21.3965,21.3305,21.3871,18400.0
2007-10-25 15:30:00,22.67,22.68,22.65,22.65,18800.0,21.3871,21.3965,21.3682,21.3682,18800.0
2007-10-25 15:35:00,22.67,22.7,22.67,22.7,9400.0,21.3871,21.4154,21.3871,21.4154,9400.0
2007-10-25 15:40:00,22.7,22.79,22.69,22.79,17200.0,21.4154,21.5003,21.4059,21.5003,17200.0
2007-10-25 15:45:00,22.79,22.82,22.78,22.8,17400.0,21.5003,21.5286,21.4908,21.5097,17400.0
2007-10-25 15:50:00,22.81,22.83,22.79,22.82,19400.0,21.5191,21.538,21.5003,21.5286,19400.0
2007-10-25 15:55:00,22.82,22.82,22.74,22.75,26400.0,21.5286,21.5286,21.4531,21.4625,26400.0
2007-10-26 09:35:00,22.99,23.16,22.99,23.16,18800.0,21.689,21.8493,21.689,21.8493,18800.0
2007-10-26 09:40:00,23.1,23.13,22.9,22.9,11400.0,21.7927,21.821,21.6041,21.6041,11400.0
2007-10-26 09:45:00,22.93,22.96,22.91,22.95,7800.0,21.6324,21.6607,21.6135,21.6512,7800.0
2007-10-26 09:50:00,22.95,22.95,22.83,22.83,4200.0,21.6512,21.6512,21.538,21.538,4200.0
2007-10-26 09:55:00,22.82,22.86,22.68,22.72,32200.0,21.5286,21.5663,21.3965,21.4342,32200.0
2007-10-26 10:00:00,22.72,22.85,22.7,22.85,44600.0,21.4342,21.5569,21.4154,21.5569,44600.0
2007-10-26 10:05:00,22.85,22.86,22.83,22.84,10000.0,21.5569,21.5663,21.538,21.5474,10000.0
2007-10-26 10:10:00,22.83,22.83,22.75,22.8,15400.0,21.538,21.538,21.4625,21.5097,15400.0
2007-10-26 10:15:00,22.8,22.81,22.78,22.78,8200.0,21.5097,21.5191,21.4908,21.4908,8200.0
2007-10-26 10:20:00,22.78,22.79,22.75,22.75,6200.0,21.4908,21.5003,21.4625,21.4625,6200.0
2007-10-26 10:25:00,22.76,22.76,22.7,22.75,15800.0,21.472,21.472,21.4154,21.4625,15800.0
2007-10-26 10:30:00,22.73,22.74,22.72,22.73,2400.0,21.4437,21.4531,21.4342,21.4437,2400.0
2007-10-26 10:35:00,22.74,22.74,22.72,22.72,11600.0,21.4531,21.4531,21.4342,21.4342,11600.0
2007-10-26 10:40:00,22.74,22.74,22.71,22.74,4000.0,21.4531,21.4531,21.4248,21.4531,4000.0
2007-10-26 10:45:00,22.75,22.8,22.73,22.77,3000.0,21.4625,21.5097,21.4437,21.4814,3000.0
2007-10-26 10:50:00,22.8,22.81,22.78,22.79,3000.0,21.5097,21.5191,21.4908,21.5003,3000.0
2007-10-26 10:55:00,22.81,22.81,22.75,22.8,14200.0,21.5191,21.5191,21.4625,21.5097,14200.0
2007-10-26 11:00:00,22.8,22.82,22.78,22.8,10800.0,21.5097,21.5286,21.4908,21.5097,10800.0
2007-10-26 11:05:00,22.81,22.82,22.8,22.81,8200.0,21.5191,21.5286,21.5097,21.5191,8200.0
2007-10-26 11:10:00,22.81,22.83,22.81,22.82,3600.0,21.5191,21.538,21.5191,21.5286,3600.0
2007-10-26 11:15:00,22.83,22.83,22.82,22.83,1000.0,21.538,21.538,21.5286,21.538,1000.0
2007-10-26 11:20:00,22.81,22.82,22.77,22.8,5400.0,21.5191,21.5286,21.4814,21.5097,5400.0
2007-10-26 11:25:00,22.8,22.8,22.77,22.8,2200.0,21.5097,21.5097,21.4814,21.5097,2200.0
2007-10-26 11:30:00,22.8,22.8,22.78,22.79,4200.0,21.5097,21.5097,21.4908,21.5003,4200.0
2007-10-26 11:35:00,22.78,22.79,22.75,22.75,3200.0,21.4908,21.5003,21.4625,21.4625,3200.0
2007-10-26 11:40:00,22.75,22.75,22.68,22.69,10200.0,21.4625,21.4625,21.3965,21.4059,10200.0
2007-10-26 11:45:00,22.69,22.73,22.69,22.73,3800.0,21.4059,21.4437,21.4059,21.4437,3800.0
2007-10-26 11:50:00,22.73,22.75,22.72,22.75,1400.0,21.4437,21.4625,21.4342,21.4625,1400.0
2007-10-26 11:55:00,22.75,22.75,22.7,22.71,4000.0,21.4625,21.4625,21.4154,21.4248,4000.0
2007-10-26 12:00:00,22.68,22.73,22.68,22.73,11800.0,21.3965,21.4437,21.3965,21.4437,11800.0
2007-10-26 12:05:00,22.72,22.73,22.72,22.73,2400.0,21.4342,21.4437,21.4342,21.4437,2400.0
2007-10-26 12:10:00,22.73,22.75,22.72,22.75,4800.0,21.4437,21.4625,21.4342,21.4625,4800.0
2007-10-26 12:15:00,22.75,22.75,22.73,22.73,4800.0,21.4625,21.4625,21.4437,21.4437,4800.0
2007-10-26 12:20:00,22.75,22.76,22.73,22.75,5000.0,21.4625,21.472,21.4437,21.4625,5000.0
2007-10-26 12:25:00,22.74,22.75,22.73,22.75,3200.0,21.4531,21.4625,21.4437,21.4625,3200.0
2007-10-26 12:30:00,22.75,22.77,22.75,22.76,7000.0,21.4625,21.4814,21.4625,21.472,7000.0
2007-10-26 12:35:00,22.76,22.77,22.75,22.77,3800.0,21.472,21.4814,21.4625,21.4814,3800.0
2007-10-26 12:40:00,22.75,22.79,22.75,22.77,8600.0,21.4625,21.5003,21.4625,21.4814,8600.0
2007-10-26 12:45:00,22.8,22.8,22.78,22.78,2400.0,21.5097,21.5097,21.4908,21.4908,2400.0
2007-10-26 12:50:00,22.79,22.79,22.77,22.79,1000.0,21.5003,21.5003,21.4814,21.5003,1000.0
2007-10-26 12:55:00,22.8,22.8,22.78,22.8,2400.0,21.5097,21.5097,21.4908,21.5097,2400.0
2007-10-26 13:00:00,22.8,22.8,22.77,22.78,4800.0,21.5097,21.5097,21.4814,21.4908,4800.0
2007-10-26 13:05:00,22.77,22.83,22.77,22.83,2800.0,21.4814,21.538,21.4814,21.538,2800.0
2007-10-26 13:10:00,22.84,22.85,22.82,22.85,3600.0,21.5474,21.5569,21.5286,21.5569,3600.0
2007-10-26 13:15:00,22.84,22.86,22.83,22.83,5600.0,21.5474,21.5663,21.538,21.538,5600.0
2007-10-26 13:20:00,22.85,22.86,22.84,22.85,8200.0,21.5569,21.5663,21.5474,21.5569,8200.0
2007-10-26 13:25:00,22.86,22.86,22.82,22.82,6400.0,21.5663,21.5663,21.5286,21.5286,6400.0
2007-10-26 13:30:00,22.82,22.82,22.8,22.81,2200.0,21.5286,21.5286,21.5097,21.5191,2200.0
2007-10-26 13:35:00,22.81,22.82,22.78,22.8,8600.0,21.5191,21.5286,21.4908,21.5097,8600.0
2007-10-26 13:40:00,22.82,22.83,22.8,22.82,2200.0,21.5286,21.538,21.5097,21.5286,2200.0
2007-10-26 13:45:00,22.82,22.83,22.81,22.81,5000.0,21.5286,21.538,21.5191,21.5191,5000.0
2007-10-26 13:50:00,22.81,22.83,22.81,22.83,3200.0,21.5191,21.538,21.5191,21.538,3200.0
2007-10-26 13:55:00,22.82,22.83,22.8,22.81,6400.0,21.5286,21.538,21.5097,21.5191,6400.0
2007-10-26 14:00:00,22.81,22.82,22.79,22.82,5800.0,21.5191,21.5286,21.5003,21.5286,5800.0
2007-10-26 14:05:00,22.82,22.86,22.79,22.86,5200.0,21.5286,21.5663,21.5003,21.5663,5200.0
2007-10-26 14:10:00,22.87,22.9,22.86,22.88,3600.0,21.5758,21.6041,21.5663,21.5852,3600.0
2007-10-26 14:15:00,22.88,22.95,22.87,22.91,9000.0,21.5852,21.6512,21.5758,21.6135,9000.0
2007-10-26 14:20:00,22.91,22.93,22.89,22.91,5400.0,21.6135,21.6324,21.5946,21.6135,5400.0
2007-10-26 14:25:00,22.92,22.92,22.87,22.87,6400.0,21.6229,21.6229,21.5758,21.5758,6400.0
2007-10-26 14:30:00,22.87,22.9,22.87,22.88,3200.0,21.5758,21.6041,21.5758,21.5852,3200.0
2007-10-26 14:35:00,22.9,22.91,22.9,22.9,4200.0,21.6041,21.6135,21.6041,21.6041,4200.0
2007-10-26 14:40:00,22.92,22.96,22.92,22.94,3800.0,21.6229,21.6607,21.6229,21.6418,3800.0
2007-10-26 14:45:00,22.93,22.96,22.89,22.89,7600.0,21.6324,21.6607,21.5946,21.5946,7600.0
2007-10-26 14:50:00,22.89,22.89,22.85,22.87,4200.0,21.5946,21.5946,21.5569,21.5758,4200.0
2007-10-26 14:55:00,22.89,22.89,22.85,22.86,3200.0,21.5946,21.5946,21.5569,21.5663,3200.0
2007-10-26 15:00:00,22.86,22.86,22.81,22.81,8600.0,21.5663,21.5663,21.5191,21.5191,8600.0
2007-10-26 15:05:00,22.82,22.83,22.74,22.75,7200.0,21.5286,21.538,21.4531,21.4625,7200.0
2007-10-26 15:10:00,22.76,22.78,22.75,22.75,4200.0,21.472,21.4908,21.4625,21.4625,4200.0
2007-10-26 15:15:00,22.77,22.81,22.77,22.8,2800.0,21.4814,21.5191,21.4814,21.5097,2800.0
2007-10-26 15:20:00,22.8,22.81,22.76,22.81,4200.0,21.5097,21.5191,21.472,21.5191,4200.0
2007-10-26 15:25:00,22.8,22.82,22.8,22.82,3800.0,21.5097,21.5286,21.5097,21.5286,3800.0
2007-10-26 15:30:00,22.82,22.86,22.82,22.83,6400.0,21.5286,21.5663,21.5286,21.538,6400.0
2007-10-26 15:35:00,22.84,22.88,22.84,22.86,4600.0,21.5474,21.5852,21.5474,21.5663,4600.0
2007-10-26 15:40:00,22.86,22.9,22.86,22.88,5400.0,21.5663,21.6041,21.5663,21.5852,5400.0
2007-10-26 15:45:00,22.86,22.88,22.83,22.83,3600.0,21.5663,21.5852,21.538,21.538,3600.0
2007-10-26 15:50:00,22.84,22.9,22.84,22.87,7800.0,21.5474,21.6041,21.5474,21.5758,7800.0
2007-10-26 15:55:00,22.88,22.91,22.84,22.86,15600.0,21.5852,21.6135,21.5474,21.5663,15600.0
2007-10-29 09:30:00,22.99,23.06,22.99,22.99,5800.0,21.689,21.755,21.689,21.689,5800.0
2007-10-29 09:35:00,23.0,23.0,22.91,22.93,5600.0,21.6984,21.6984,21.6135,21.6324,5600.0
2007-10-29 09:40:00,22.93,23.0,22.88,23.0,5600.0,21.6324,21.6984,21.5852,21.6984,5600.0
2007-10-29 09:45:00,23.02,23.11,23.0,23.07,9200.0,21.7173,21.8022,21.6984,21.7644,9200.0
2007-10-29 09:50:00,23.09,23.13,23.05,23.05,15400.0,21.7833,21.821,21.7456,21.7456,15400.0
2007-10-29 09:55:00,23.06,23.1,23.05,23.08,9600.0,21.755,21.7927,21.7456,21.7739,9600.0
2007-10-29 10:00:00,23.08,23.08,23.0,23.02,13600.0,21.7739,21.7739,21.6984,21.7173,13600.0
2007-10-29 10:05:00,23.0,23.04,23.0,23.04,5800.0,21.6984,21.7361,21.6984,21.7361,5800.0
2007-10-29 10:10:00,23.03,23.03,22.96,22.96,22800.0,21.7267,21.7267,21.6607,21.6607,22800.0
2007-10-29 10:15:00,22.96,22.98,22.9,22.93,32200.0,21.6607,21.6795,21.6041,21.6324,32200.0
2007-10-29 10:20:00,22.92,22.96,22.9,22.96,17400.0,21.6229,21.6607,21.6041,21.6607,17400.0
2007-10-29 10:25:00,22.98,22.99,22.95,22.96,7200.0,21.6795,21.689,21.6512,21.6607,7200.0
2007-10-29 10:30:00,22.98,22.98,22.95,22.98,7800.0,21.6795,21.6795,21.6512,21.6795,7800.0
2007-10-29 10:35:00,22.98,23.01,22.97,23.0,7000.0,21.6795,21.7078,21.6701,21.6984,7000.0
2007-10-29 10:40:00,23.02,23.02,23.0,23.0,7800.0,21.7173,21.7173,21.6984,21.6984,7800.0
2007-10-29 10:45:00,23.01,23.02,23.0,23.01,15800.0,21.7078,21.7173,21.6984,21.7078,15800.0
2007-10-29 10:50:00,23.0,23.0,22.93,22.97,12000.0,21.6984,21.6984,21.6324,21.6701,12000.0
2007-10-29 10:55:00,22.97,22.98,22.96,22.96,3800.0,21.6701,21.6795,21.6607,21.6607,3800.0
2007-10-29 11:00:00,22.97,22.98,22.95,22.96,9200.0,21.6701,21.6795,21.6512,21.6607,9200.0
2007-10-29 11:05:00,22.97,22.99,22.95,22.99,7400.0,21.6701,21.689,21.6512,21.689,7400.0
2007-10-29 11:10:00,22.99,22.99,22.96,22.98,10000.0,21.689,21.689,21.6607,21.6795,10000.0
2007-10-29 11:15:00,22.98,23.0,22.97,23.0,9600.0,21.6795,21.6984,21.6701,21.6984,9600.0
2007-10-29 11:20:00,22.99,23.0,22.98,22.99,5800.0,21.689,21.6984,21.6795,21.689,5800.0
2007-10-29 11:25:00,22.99,23.0,22.99,23.0,7400.0,21.689,21.6984,21.689,21.6984,7400.0
2007-10-29 11:30:00,23.0,23.0,22.99,22.99,6000.0,21.6984,21.6984,21.689,21.689,6000.0
2007-10-29 11:35:00,22.99,23.0,22.99,23.0,15800.0,21.689,21.6984,21.689,21.6984,15800.0
2007-10-29 11:40:00,23.0,23.0,22.99,23.0,45400.0,21.6984,21.6984,21.689,21.6984,45400.0
2007-10-29 11:45:00,23.0,23.01,22.99,23.0,17000.0,21.6984,21.7078,21.689,21.6984,17000.0
2007-10-29 11:50:00,23.0,23.0,22.97,23.0,13200.0,21.6984,21.6984,21.6701,21.6984,13200.0
2007-10-29 11:55:00,23.0,23.0,22.98,22.99,5000.0,21.6984,21.6984,21.6795,21.689,5000.0
2007-10-29 12:00:00,22.99,23.0,22.98,23.0,14400.0,21.689,21.6984,21.6795,21.6984,14400.0
2007-10-29 12:05:00,23.0,23.0,22.98,23.0,10000.0,21.6984,21.6984,21.6795,21.6984,10000.0
2007-10-29 12:10:00,23.0,23.0,22.97,22.99,9200.0,21.6984,21.6984,21.6701,21.689,9200.0
2007-10-29 12:15:00,23.0,23.04,23.0,23.04,7000.0,21.6984,21.7361,21.6984,21.7361,7000.0
2007-10-29 12:20:00,23.04,23.04,23.03,23.03,1400.0,21.7361,21.7361,21.7267,21.7267,1400.0
2007-10-29 12:25:00,23.03,23.04,23.02,23.02,3400.0,21.7267,21.7361,21.7173,21.7173,3400.0
2007-10-29 12:30:00,23.03,23.04,23.02,23.04,2400.0,21.7267,21.7361,21.7173,21.7361,2400.0
2007-10-29 12:35:00,23.02,23.03,23.0,23.02,2800.0,21.7173,21.7267,21.6984,21.7173,2800.0
2007-10-29 12:40:00,23.02,23.04,23.0,23.0,6200.0,21.7173,21.7361,21.6984,21.6984,6200.0
2007-10-29 12:45:00,23.03,23.03,23.0,23.02,2600.0,21.7267,21.7267,21.6984,21.7173,2600.0
2007-10-29 12:50:00,23.03,23.04,23.0,23.02,7600.0,21.7267,21.7361,21.6984,21.7173,7600.0
2007-10-29 12:55:00,23.02,23.03,23.0,23.02,5200.0,21.7173,21.7267,21.6984,21.7173,5200.0
2007-10-29 13:00:00,23.0,23.01,22.99,23.0,8000.0,21.6984,21.7078,21.689,21.6984,8000.0
2007-10-29 13:05:00,23.0,23.0,22.98,23.0,10000.0,21.6984,21.6984,21.6795,21.6984,10000.0
2007-10-29 13:10:00,23.0,23.04,23.0,23.03,10400.0,21.6984,21.7361,21.6984,21.7267,10400.0
2007-10-29 13:15:00,23.03,23.03,23.0,23.0,7000.0,21.7267,21.7267,21.6984,21.6984,7000.0
2007-10-29 13:20:00,23.03,23.04,23.01,23.03,6800.0,21.7267,21.7361,21.7078,21.7267,6800.0
2007-10-29 13:25:00,23.03,23.05,23.03,23.04,4600.0,21.7267,21.7456,21.7267,21.7361,4600.0
2007-10-29 13:30:00,23.04,23.08,23.04,23.07,8000.0,21.7361,21.7739,21.7361,21.7644,8000.0
2007-10-29 13:35:00,23.06,23.06,23.05,23.06,6000.0,21.755,21.755,21.7456,21.755,6000.0
2007-10-29 13:40:00,23.07,23.07,23.04,23.04,6200.0,21.7644,21.7644,21.7361,21.7361,6200.0
2007-10-29 13:45:00,23.04,23.07,23.04,23.06,8000.0,21.7361,21.7644,21.7361,21.755,8000.0
2007-10-29 13:50:00,23.06,23.06,23.03,23.04,9200.0,21.755,21.755,21.7267,21.7361,9200.0
2007-10-29 13:55:00,23.07,23.12,23.07,23.1,14800.0,21.7644,21.8116,21.7644,21.7927,14800.0
2007-10-29 14:00:00,23.1,23.1,23.06,23.07,13000.0,21.7927,21.7927,21.755,21.7644,13000.0
2007-10-29 14:05:00,23.07,23.09,23.04,23.04,6200.0,21.7644,21.7833,21.7361,21.7361,6200.0
2007-10-29 14:10:00,23.04,23.04,22.94,22.98,44200.0,21.7361,21.7361,21.6418,21.6795,44200.0
2007-10-29 14:15:00,23.0,23.02,23.0,23.0,5000.0,21.6984,21.7173,21.6984,21.6984,5000.0
2007-10-29 14:20:00,23.0,23.03,23.0,23.01,3600.0,21.6984,21.7267,21.6984,21.7078,3600.0
2007-10-29 14:25:00,23.03,23.04,23.03,23.04,3800.0,21.7267,21.7361,21.7267,21.7361,3800.0
2007-10-29 14:30:00,23.03,23.04,23.0,23.0,6800.0,21.7267,21.7361,21.6984,21.6984,6800.0
2007-10-29 14:35:00,23.0,23.03,23.0,23.03,5000.0,21.6984,21.7267,21.6984,21.7267,5000.0
2007-10-29 14:40:00,23.02,23.03,23.01,23.03,4400.0,21.7173,21.7267,21.7078,21.7267,4400.0
2007-10-29 14:45:00,23.03,23.05,23.02,23.04,7400.0,21.7267,21.7456,21.7173,21.7361,7400.0
2007-10-29 14:50:00,23.05,23.05,23.04,23.04,2400.0,21.7456,21.7456,21.7361,21.7361,2400.0
2007-10-29 14:55:00,23.05,23.05,23.0,23.0,17000.0,21.7456,21.7456,21.6984,21.6984,17000.0
2007-10-29 15:00:00,23.0,23.0,22.99,23.0,15400.0,21.6984,21.6984,21.689,21.6984,15400.0
2007-10-29 15:05:00,23.0,23.04,23.0,23.02,8400.0,21.6984,21.7361,21.6984,21.7173,8400.0
2007-10-29 15:10:00,23.04,23.05,23.02,23.03,9000.0,21.7361,21.7456,21.7173,21.7267,9000.0
2007-10-29 15:15:00,23.03,23.04,23.02,23.02,9400.0,21.7267,21.7361,21.7173,21.7173,9400.0
2007-10-29 15:20:00,23.02,23.03,23.0,23.0,9600.0,21.7173,21.7267,21.6984,21.6984,9600.0
2007-10-29 15:25:00,23.0,23.04,23.0,23.02,10600.0,21.6984,21.7361,21.6984,21.7173,10600.0
2007-10-29 15:30:00,23.04,23.04,23.01,23.03,12800.0,21.7361,21.7361,21.7078,21.7267,12800.0
2007-10-29 15:35:00,23.04,23.06,23.02,23.06,13800.0,21.7361,21.755,21.7173,21.755,13800.0
2007-10-29 15:40:00,23.06,23.08,23.04,23.05,23800.0,21.755,21.7739,21.7361,21.7456,23800.0
2007-10-29 15:45:00,23.05,23.08,23.04,23.06,20000.0,21.7456,21.7739,21.7361,21.755,20000.0
2007-10-29 15:50:00,23.05,23.08,23.04,23.07,17400.0,21.7456,21.7739,21.7361,21.7644,17400.0
2007-10-29 15:55:00,23.08,23.21,23.08,23.19,61800.0,21.7739,21.8965,21.7739,21.8776,61800.0
2007-10-30 09:30:00,23.18,23.18,22.84,23.15,2800.0,21.8682,21.8682,21.5474,21.8399,2800.0
2007-10-30 09:35:00,23.17,23.22,23.17,23.22,2400.0,21.8588,21.9059,21.8588,21.9059,2400.0
2007-10-30 09:40:00,23.16,23.22,23.16,23.21,3400.0,21.8493,21.9059,21.8493,21.8965,3400.0
2007-10-30 09:45:00,23.22,23.24,23.19,23.21,4200.0,21.9059,21.9248,21.8776,21.8965,4200.0
2007-10-30 09:50:00,23.25,23.25,23.23,23.25,4000.0,21.9342,21.9342,21.9154,21.9342,4000.0
2007-10-30 09:55:00,23.25,23.28,23.25,23.26,1400.0,21.9342,21.9625,21.9342,21.9437,1400.0
2007-10-30 10:00:00,23.25,23.25,23.18,23.21,8400.0,21.9342,21.9342,21.8682,21.8965,8400.0
2007-10-30 10:05:00,23.19,23.2,23.09,23.09,12400.0,21.8776,21.8871,21.7833,21.7833,12400.0
2007-10-30 10:10:00,23.08,23.09,23.03,23.08,18600.0,21.7739,21.7833,21.7267,21.7739,18600.0
2007-10-30 10:15:00,23.09,23.09,23.06,23.06,6200.0,21.7833,21.7833,21.755,21.755,6200.0
2007-10-30 10:20:00,23.06,23.16,23.06,23.13,10600.0,21.755,21.8493,21.755,21.821,10600.0
2007-10-30 10:25:00,23.13,23.16,23.13,23.14,5200.0,21.821,21.8493,21.821,21.8305,5200.0
2007-10-30 10:30:00,23.14,23.16,23.13,23.16,5800.0,21.8305,21.8493,21.821,21.8493,5800.0
2007-10-30 10:35:00,23.16,23.18,23.14,23.14,3600.0,21.8493,21.8682,21.8305,21.8305,3600.0
2007-10-30 10:40:00,23.15,23.18,23.15,23.16,10800.0,21.8399,21.8682,21.8399,21.8493,10800.0
2007-10-30 10:45:00,23.16,23.24,23.14,23.24,21800.0,21.8493,21.9248,21.8305,21.9248,21800.0
2007-10-30 10:50:00,23.25,23.28,23.25,23.28,5800.0,21.9342,21.9625,21.9342,21.9625,5800.0
2007-10-30 10:55:00,23.28,23.29,23.28,23.28,1800.0,21.9625,21.972,21.9625,21.9625,1800.0
2007-10-30 11:00:00,23.27,23.28,23.23,23.28,11200.0,21.9531,21.9625,21.9154,21.9625,11200.0
2007-10-30 11:05:00,23.26,23.28,23.25,23.25,3600.0,21.9437,21.9625,21.9342,21.9342,3600.0
2007-10-30 11:10:00,23.25,23.27,23.24,23.25,4800.0,21.9342,21.9531,21.9248,21.9342,4800.0
2007-10-30 11:15:00,23.25,23.25,23.16,23.18,18600.0,21.9342,21.9342,21.8493,21.8682,18600.0
2007-10-30 11:20:00,23.18,23.21,23.18,23.18,1400.0,21.8682,21.8965,21.8682,21.8682,1400.0
2007-10-30 11:25:00,23.18,23.23,23.17,23.23,6200.0,21.8682,21.9154,21.8588,21.9154,6200.0
2007-10-30 11:30:00,23.21,23.22,23.2,23.22,2400.0,21.8965,21.9059,21.8871,21.9059,2400.0
2007-10-30 11:35:00,23.22,23.25,23.22,23.25,8200.0,21.9059,21.9342,21.9059,21.9342,8200.0
2007-10-30 11:40:00,23.25,23.29,23.25,23.29,8800.0,21.9342,21.972,21.9342,21.972,8800.0
2007-10-30 11:45:00,23.29,23.31,23.29,23.31,6200.0,21.972,21.9909,21.972,21.9909,6200.0
2007-10-30 11:50:00,23.31,23.32,23.3,23.3,7200.0,21.9909,22.0003,21.9814,21.9814,7200.0
2007-10-30 11:55:00,23.29,23.32,23.29,23.32,3400.0,21.972,22.0003,21.972,22.0003,3400.0
2007-10-30 12:00:00,23.32,23.34,23.32,23.33,3400.0,22.0003,22.0192,22.0003,22.0097,3400.0
2007-10-30 12:05:00,23.32,23.33,23.32,23.33,600.0,22.0003,22.0097,22.0003,22.0097,600.0
2007-10-30 12:10:00,23.33,23.33,23.31,23.33,3600.0,22.0097,22.0097,21.9909,22.0097,3600.0
2007-10-30 12:15:00,23.33,23.33,23.32,23.33,5800.0,22.0097,22.0097,22.0003,22.0097,5800.0
2007-10-30 12:20:00,23.31,23.33,23.31,23.33,5000.0,21.9909,22.0097,21.9909,22.0097,5000.0
2007-10-30 12:25:00,23.31,23.31,23.3,23.3,800.0,21.9909,21.9909,21.9814,21.9814,800.0
2007-10-30 12:30:00,23.29,23.32,23.29,23.32,2000.0,21.972,22.0003,21.972,22.0003,2000.0
2007-10-30 12:35:00,23.33,23.34,23.32,23.32,1800.0,22.0097,22.0192,22.0003,22.0003,1800.0
2007-10-30 12:40:00,23.31,23.32,23.3,23.3,1200.0,21.9909,22.0003,21.9814,21.9814,1200.0
2007-10-30 12:45:00,23.31,23.32,23.3,23.32,2000.0,21.9909,22.0003,21.9814,22.0003,2000.0
2007-10-30 12:50:00,23.32,23.35,23.31,23.33,1800.0,22.0003,22.0286,21.9909,22.0097,1800.0
2007-10-30 12:55:00,23.35,23.38,23.34,23.35,5000.0,22.0286,22.0569,22.0192,22.0286,5000.0
2007-10-30 13:00:00,23.38,23.38,23.36,23.36,3800.0,22.0569,22.0569,22.038,22.038,3800.0
2007-10-30 13:05:00,23.36,23.36,23.35,23.35,3000.0,22.038,22.038,22.0286,22.0286,3000.0
2007-10-30 13:10:00,23.34,23.34,23.34,23.34,1400.0,22.0192,22.0192,22.0192,22.0192,1400.0
2007-10-30 13:15:00,23.33,23.36,23.33,23.36,2400.0,22.0097,22.038,22.0097,22.038,2400.0
2007-10-30 13:20:00,23.36,23.36,23.34,23.34,1600.0,22.038,22.038,22.0192,22.0192,1600.0
2007-10-30 13:25:00,23.34,23.34,23.31,23.31,4000.0,22.0192,22.0192,21.9909,21.9909,4000.0
2007-10-30 13:30:00,23.31,23.31,23.28,23.28,3600.0,21.9909,21.9909,21.9625,21.9625,3600.0
2007-10-30 13:35:00,23.25,23.29,23.24,23.29,17000.0,21.9342,21.972,21.9248,21.972,17000.0
2007-10-30 13:40:00,23.29,23.3,23.25,23.26,11400.0,21.972,21.9814,21.9342,21.9437,11400.0
2007-10-30 13:45:00,23.27,23.3,23.27,23.3,7600.0,21.9531,21.9814,21.9531,21.9814,7600.0
2007-10-30 13:50:00,23.29,23.3,23.29,23.29,1400.0,21.972,21.9814,21.972,21.972,1400.0
2007-10-30 13:55:00,23.29,23.29,23.28,23.28,4200.0,21.972,21.972,21.9625,21.9625,4200.0
2007-10-30 14:00:00,23.27,23.3,23.27,23.3,4400.0,21.9531,21.9814,21.9531,21.9814,4400.0
2007-10-30 14:05:00,23.29,23.29,23.29,23.29,1000.0,21.972,21.972,21.972,21.972,1000.0
2007-10-30 14:10:00,23.29,23.3,23.29,23.29,2600.0,21.972,21.9814,21.972,21.972,2600.0
2007-10-30 14:15:00,23.29,23.31,23.29,23.3,3200.0,21.972,21.9909,21.972,21.9814,3200.0
2007-10-30 14:20:00,23.29,23.31,23.29,23.29,8200.0,21.972,21.9909,21.972,21.972,8200.0
2007-10-30 14:25:00,23.29,23.3,23.29,23.3,3600.0,21.972,21.9814,21.972,21.9814,3600.0
2007-10-30 14:30:00,23.3,23.3,23.29,23.3,6400.0,21.9814,21.9814,21.972,21.9814,6400.0
2007-10-30 14:35:00,23.3,23.34,23.3,23.34,7000.0,21.9814,22.0192,21.9814,22.0192,7000.0
2007-10-30 14:40:00,23.35,23.35,23.34,23.34,4200.0,22.0286,22.0286,22.0192,22.0192,4200.0
2007-10-30 14:45:00,23.33,23.34,23.33,23.33,8000.0,22.0097,22.0192,22.0097,22.0097,8000.0
2007-10-30 14:50:00,23.33,23.34,23.31,23.32,5600.0,22.0097,22.0192,21.9909,22.0003,5600.0
2007-10-30 14:55:00,23.32,23.33,23.31,23.33,5400.0,22.0003,22.0097,21.9909,22.0097,5400.0
2007-10-30 15:00:00,23.32,23.33,23.32,23.32,3600.0,22.0003,22.0097,22.0003,22.0003,3600.0
2007-10-30 15:05:00,23.33,23.33,23.3,23.3,11600.0,22.0097,22.0097,21.9814,21.9814,11600.0
2007-10-30 15:10:00,23.3,23.34,23.3,23.33,17400.0,21.9814,22.0192,21.9814,22.0097,17400.0
2007-10-30 15:15:00,23.34,23.38,23.33,23.37,9800.0,22.0192,22.0569,22.0097,22.0475,9800.0
2007-10-30 15:20:00,23.37,23.37,23.35,23.36,40200.0,22.0475,22.0475,22.0286,22.038,40200.0
2007-10-30 15:25:00,23.36,23.37,23.35,23.35,11800.0,22.038,22.0475,22.0286,22.0286,11800.0
2007-10-30 15:30:00,23.34,23.35,23.28,23.28,36200.0,22.0192,22.0286,21.9625,21.9625,36200.0
2007-10-30 15:35:00,23.28,23.29,23.25,23.25,15800.0,21.9625,21.972,21.9342,21.9342,15800.0
2007-10-30 15:40:00,23.25,23.27,23.25,23.26,15600.0,21.9342,21.9531,21.9342,21.9437,15600.0
2007-10-30 15:45:00,23.27,23.33,23.27,23.32,15600.0,21.9531,22.0097,21.9531,22.0003,15600.0
2007-10-30 15:50:00,23.33,23.37,23.28,23.31,22000.0,22.0097,22.0475,21.9625,21.9909,22000.0
2007-10-30 15:55:00,23.31,23.31,23.25,23.25,41600.0,21.9909,21.9909,21.9342,21.9342,41600.0
2007-10-31 09:30:00,23.35,23.36,23.21,23.21,3600.0,22.0286,22.038,21.8965,21.8965,3600.0
2007-10-31 09:35:00,23.15,23.24,23.15,23.19,8000.0,21.8399,21.9248,21.8399,21.8776,8000.0
2007-10-31 09:40:00,23.17,23.25,23.17,23.2,11200.0,21.8588,21.9342,21.8588,21.8871,11200.0
2007-10-31 09:45:00,23.21,23.28,23.2,23.21,14800.0,21.8965,21.9625,21.8871,21.8965,14800.0
2007-10-31 09:50:00,23.24,23.24,23.13,23.15,8200.0,21.9248,21.9248,21.821,21.8399,8200.0
2007-10-31 09:55:00,23.11,23.2,23.09,23.14,16600.0,21.8022,21.8871,21.7833,21.8305,16600.0
2007-10-31 10:00:00,23.16,23.17,23.02,23.04,26400.0,21.8493,21.8588,21.7173,21.7361,26400.0
2007-10-31 10:05:00,23.04,23.12,23.04,23.11,14400.0,21.7361,21.8116,21.7361,21.8022,14400.0
2007-10-31 10:10:00,23.1,23.1,23.08,23.08,5400.0,21.7927,21.7927,21.7739,21.7739,5400.0
2007-10-31 10:15:00,23.1,23.12,23.09,23.12,10800.0,21.7927,21.8116,21.7833,21.8116,10800.0
2007-10-31 10:20:00,23.1,23.11,23.1,23.1,5400.0,21.7927,21.8022,21.7927,21.7927,5400.0
2007-10-31 10:25:00,23.1,23.1,23.06,23.06,12200.0,21.7927,21.7927,21.755,21.755,12200.0
2007-10-31 10:30:00,23.06,23.07,23.04,23.07,7000.0,21.755,21.7644,21.7361,21.7644,7000.0
2007-10-31 10:35:00,23.06,23.07,23.02,23.04,14000.0,21.755,21.7644,21.7173,21.7361,14000.0
2007-10-31 10:40:00,23.04,23.05,23.02,23.05,3800.0,21.7361,21.7456,21.7173,21.7456,3800.0
2007-10-31 10:45:00,23.06,23.09,23.05,23.09,6000.0,21.755,21.7833,21.7456,21.7833,6000.0
2007-10-31 10:50:00,23.1,23.14,23.09,23.14,6000.0,21.7927,21.8305,21.7833,21.8305,6000.0
2007-10-31 10:55:00,23.11,23.13,23.04,23.04,12000.0,21.8022,21.821,21.7361,21.7361,12000.0
2007-10-31 11:00:00,23.06,23.07,23.05,23.07,1800.0,21.755,21.7644,21.7456,21.7644,1800.0
2007-10-31 11:05:00,23.08,23.08,23.07,23.07,10600.0,21.7739,21.7739,21.7644,21.7644,10600.0
2007-10-31 11:10:00,23.08,23.08,23.06,23.06,5600.0,21.7739,21.7739,21.755,21.755,5600.0
2007-10-31 11:15:00,23.06,23.08,23.06,23.07,6600.0,21.755,21.7739,21.755,21.7644,6600.0
2007-10-31 11:20:00,23.07,23.09,23.06,23.09,7200.0,21.7644,21.7833,21.755,21.7833,7200.0
2007-10-31 11:25:00,23.09,23.09,23.07,23.08,5600.0,21.7833,21.7833,21.7644,21.7739,5600.0
2007-10-31 11:30:00,23.08,23.11,23.08,23.11,12000.0,21.7739,21.8022,21.7739,21.8022,12000.0
2007-10-31 11:35:00,23.11,23.12,23.11,23.11,3600.0,21.8022,21.8116,21.8022,21.8022,3600.0
2007-10-31 11:40:00,23.11,23.11,23.1,23.1,8400.0,21.8022,21.8022,21.7927,21.7927,8400.0
2007-10-31 11:45:00,23.1,23.1,23.06,23.08,12200.0,21.7927,21.7927,21.755,21.7739,12200.0
2007-10-31 11:50:00,23.08,23.08,23.06,23.08,5000.0,21.7739,21.7739,21.755,21.7739,5000.0
2007-10-31 11:55:00,23.07,23.08,23.06,23.08,6800.0,21.7644,21.7739,21.755,21.7739,6800.0
2007-10-31 12:00:00,23.08,23.13,23.08,23.13,5600.0,21.7739,21.821,21.7739,21.821,5600.0
2007-10-31 12:05:00,23.1,23.17,23.1,23.13,16000.0,21.7927,21.8588,21.7927,21.821,16000.0
2007-10-31 12:10:00,23.14,23.15,23.14,23.15,2000.0,21.8305,21.8399,21.8305,21.8399,2000.0
2007-10-31 12:15:00,23.15,23.15,23.12,23.12,4600.0,21.8399,21.8399,21.8116,21.8116,4600.0
2007-10-31 12:20:00,23.11,23.15,23.11,23.15,1800.0,21.8022,21.8399,21.8022,21.8399,1800.0
2007-10-31 12:25:00,23.15,23.15,23.11,23.12,3400.0,21.8399,21.8399,21.8022,21.8116,3400.0
2007-10-31 12:30:00,23.15,23.17,23.15,23.15,4400.0,21.8399,21.8588,21.8399,21.8399,4400.0
2007-10-31 12:35:00,23.16,23.16,23.14,23.14,4400.0,21.8493,21.8493,21.8305,21.8305,4400.0
2007-10-31 12:40:00,23.13,23.18,23.12,23.16,13000.0,21.821,21.8682,21.8116,21.8493,13000.0
2007-10-31 12:45:00,23.16,23.19,23.16,23.18,2600.0,21.8493,21.8776,21.8493,21.8682,2600.0
2007-10-31 12:50:00,23.18,23.25,23.18,23.22,9400.0,21.8682,21.9342,21.8682,21.9059,9400.0
2007-10-31 12:55:00,23.23,23.28,23.23,23.28,3400.0,21.9154,21.9625,21.9154,21.9625,3400.0
2007-10-31 13:00:00,23.25,23.28,23.25,23.27,5400.0,21.9342,21.9625,21.9342,21.9531,5400.0
2007-10-31 13:05:00,23.27,23.27,23.25,23.27,2800.0,21.9531,21.9531,21.9342,21.9531,2800.0
2007-10-31 13:10:00,23.29,23.3,23.27,23.29,4400.0,21.972,21.9814,21.9531,21.972,4400.0
2007-10-31 13:15:00,23.3,23.37,23.3,23.37,10400.0,21.9814,22.0475,21.9814,22.0475,10400.0
2007-10-31 13:20:00,23.36,23.39,23.36,23.38,6200.0,22.038,22.0663,22.038,22.0569,6200.0
2007-10-31 13:25:00,23.39,23.42,23.38,23.4,6800.0,22.0663,22.0946,22.0569,22.0758,6800.0
2007-10-31 13:30:00,23.38,23.4,23.38,23.38,5200.0,22.0569,22.0758,22.0569,22.0569,5200.0
2007-10-31 13:35:00,23.38,23.42,23.38,23.4,8200.0,22.0569,22.0946,22.0569,22.0758,8200.0
2007-10-31 13:40:00,23.41,23.43,23.41,23.43,5800.0,22.0852,22.1041,22.0852,22.1041,5800.0
2007-10-31 13:45:00,23.45,23.49,23.43,23.46,8200.0,22.1229,22.1607,22.1041,22.1324,8200.0
2007-10-31 13:50:00,23.47,23.47,23.42,23.42,9200.0,22.1418,22.1418,22.0946,22.0946,9200.0
2007-10-31 13:55:00,23.41,23.48,23.41,23.48,9400.0,22.0852,22.1512,22.0852,22.1512,9400.0
2007-10-31 14:00:00,23.48,23.48,23.45,23.46,5800.0,22.1512,22.1512,22.1229,22.1324,5800.0
2007-10-31 14:05:00,23.46,23.47,23.4,23.47,9800.0,22.1324,22.1418,22.0758,22.1418,9800.0
2007-10-31 14:10:00,23.46,23.48,23.43,23.46,14000.0,22.1324,22.1512,22.1041,22.1324,14000.0
2007-10-31 14:15:00,23.48,23.5,23.22,23.37,25800.0,22.1512,22.1701,21.9059,22.0475,25800.0
2007-10-31 14:20:00,23.39,23.4,23.32,23.34,10800.0,22.0663,22.0758,22.0003,22.0192,10800.0
2007-10-31 14:25:00,23.3,23.32,23.26,23.26,17200.0,21.9814,22.0003,21.9437,21.9437,17200.0
2007-10-31 14:30:00,23.29,23.42,23.29,23.41,10800.0,21.972,22.0946,21.972,22.0852,10800.0
2007-10-31 14:35:00,23.4,23.42,23.36,23.36,11600.0,22.0758,22.0946,22.038,22.038,11600.0
2007-10-31 14:40:00,23.39,23.54,23.39,23.54,9800.0,22.0663,22.2078,22.0663,22.2078,9800.0
2007-10-31 14:45:00,23.55,23.64,23.51,23.61,16800.0,22.2173,22.3022,22.1795,22.2739,16800.0
2007-10-31 14:50:00,23.59,23.68,23.58,23.68,12800.0,22.255,22.3399,22.2456,22.3399,12800.0
2007-10-31 14:55:00,23.68,23.75,23.63,23.66,13400.0,22.3399,22.4059,22.2927,22.321,13400.0
2007-10-31 15:00:00,23.66,23.7,23.54,23.59,15800.0,22.321,22.3588,22.2078,22.255,15800.0
2007-10-31 15:05:00,23.57,23.61,23.57,23.61,11200.0,22.2361,22.2739,22.2361,22.2739,11200.0
2007-10-31 15:10:00,23.6,23.63,23.51,23.52,12200.0,22.2644,22.2927,22.1795,22.189,12200.0
2007-10-31 15:15:00,23.5,23.68,23.47,23.47,17600.0,22.1701,22.3399,22.1418,22.1418,17600.0
2007-10-31 15:20:00,23.7,23.7,23.5,23.5,17400.0,22.3588,22.3588,22.1701,22.1701,17400.0
2007-10-31 15:25:00,23.5,23.65,23.49,23.56,18000.0,22.1701,22.3116,22.1607,22.2267,18000.0
2007-10-31 15:30:00,23.57,23.57,23.48,23.53,9800.0,22.2361,22.2361,22.1512,22.1984,9800.0
2007-10-31 15:35:00,23.51,23.52,23.5,23.51,11000.0,22.1795,22.189,22.1701,22.1795,11000.0
2007-10-31 15:40:00,23.51,23.61,23.51,23.61,10400.0,22.1795,22.2739,22.1795,22.2739,10400.0
2007-10-31 15:45:00,23.63,23.65,23.61,23.63,16800.0,22.2927,22.3116,22.2739,22.2927,16800.0
2007-10-31 15:50:00,23.62,23.73,23.62,23.73,40600.0,22.2833,22.3871,22.2833,22.3871,40600.0
2007-10-31 15:55:00,23.72,23.77,23.7,23.77,67600.0,22.3776,22.4248,22.3588,22.4248,67600.0
2007-11-01 09:30:00,23.53,23.53,23.17,23.49,24600.0,22.1984,22.1984,21.8588,22.1607,24600.0
2007-11-01 09:35:00,23.49,23.5,23.18,23.2,8400.0,22.1607,22.1701,21.8682,21.8871,8400.0
2007-11-01 09:40:00,23.2,23.23,23.18,23.23,5800.0,21.8871,21.9154,21.8682,21.9154,5800.0
2007-11-01 09:45:00,23.24,23.25,23.14,23.25,10600.0,21.9248,21.9342,21.8305,21.9342,10600.0
2007-11-01 09:50:00,23.23,23.33,23.22,23.29,11800.0,21.9154,22.0097,21.9059,21.972,11800.0
2007-11-01 09:55:00,23.29,23.33,23.28,23.29,5600.0,21.972,22.0097,21.9625,21.972,5600.0
2007-11-01 10:00:00,23.27,23.3,23.22,23.27,11800.0,21.9531,21.9814,21.9059,21.9531,11800.0
2007-11-01 10:05:00,23.28,23.32,23.27,23.28,13200.0,21.9625,22.0003,21.9531,21.9625,13200.0
2007-11-01 10:10:00,23.31,23.31,23.26,23.29,12800.0,21.9909,21.9909,21.9437,21.972,12800.0
2007-11-01 10:15:00,23.3,23.3,23.26,23.28,5200.0,21.9814,21.9814,21.9437,21.9625,5200.0
2007-11-01 10:20:00,23.28,23.36,23.28,23.35,10200.0,21.9625,22.038,21.9625,22.0286,10200.0
2007-11-01 10:25:00,23.35,23.36,23.35,23.36,6400.0,22.0286,22.038,22.0286,22.038,6400.0
2007-11-01 10:30:00,23.34,23.35,23.31,23.35,7400.0,22.0192,22.0286,21.9909,22.0286,7400.0
2007-11-01 10:35:00,23.35,23.39,23.33,23.38,8600.0,22.0286,22.0663,22.0097,22.0569,8600.0
2007-11-01 10:40:00,23.4,23.45,23.38,23.45,11400.0,22.0758,22.1229,22.0569,22.1229,11400.0
2007-11-01 10:45:00,23.42,23.43,23.34,23.38,15200.0,22.0946,22.1041,22.0192,22.0569,15200.0
2007-11-01 10:50:00,23.36,23.43,23.34,23.36,31400.0,22.038,22.1041,22.0192,22.038,31400.0
2007-11-01 10:55:00,23.39,23.41,23.36,23.39,18800.0,22.0663,22.0852,22.038,22.0663,18800.0
2007-11-01 11:00:00,23.43,23.45,23.36,23.4,6400.0,22.1041,22.1229,22.038,22.0758,6400.0
2007-11-01 11:05:00,23.42,23.49,23.4,23.49,14400.0,22.0946,22.1607,22.0758,22.1607,14400.0
2007-11-01 11:10:00,23.5,23.55,23.49,23.55,11600.0,22.1701,22.2173,22.1607,22.2173,11600.0
2007-11-01 11:15:00,23.55,23.58,23.51,23.56,5800.0,22.2173,22.2456,22.1795,22.2267,5800.0
2007-11-01 11:20:00,23.55,23.59,23.55,23.56,5200.0,22.2173,22.255,22.2173,22.2267,5200.0
2007-11-01 11:25:00,23.57,23.59,23.54,23.59,7400.0,22.2361,22.255,22.2078,22.255,7400.0
2007-11-01 11:30:00,23.59,23.59,23.49,23.5,16800.0,22.255,22.255,22.1607,22.1701,16800.0
2007-11-01 11:35:00,23.5,23.5,23.47,23.47,2600.0,22.1701,22.1701,22.1418,22.1418,2600.0
2007-11-01 11:40:00,23.5,23.5,23.44,23.47,11200.0,22.1701,22.1701,22.1135,22.1418,11200.0
2007-11-01 11:45:00,23.49,23.5,23.47,23.48,52600.0,22.1607,22.1701,22.1418,22.1512,52600.0
2007-11-01 11:50:00,23.48,23.5,23.43,23.49,23000.0,22.1512,22.1701,22.1041,22.1607,23000.0
2007-11-01 11:55:00,23.48,23.5,23.48,23.5,7000.0,22.1512,22.1701,22.1512,22.1701,7000.0
2007-11-01 12:00:00,23.52,23.53,23.48,23.5,12400.0,22.189,22.1984,22.1512,22.1701,12400.0
2007-11-01 12:05:00,23.51,23.54,23.51,23.53,9600.0,22.1795,22.2078,22.1795,22.1984,9600.0
2007-11-01 12:10:00,23.53,23.56,23.53,23.55,7600.0,22.1984,22.2267,22.1984,22.2173,7600.0
2007-11-01 12:15:00,23.54,23.58,23.54,23.56,8200.0,22.2078,22.2456,22.2078,22.2267,8200.0
2007-11-01 12:20:00,23.58,23.58,23.53,23.54,11600.0,22.2456,22.2456,22.1984,22.2078,11600.0
2007-11-01 12:25:00,23.54,23.56,23.53,23.55,50800.0,22.2078,22.2267,22.1984,22.2173,50800.0
2007-11-01 12:30:00,23.55,23.58,23.54,23.57,9400.0,22.2173,22.2456,22.2078,22.2361,9400.0
2007-11-01 12:35:00,23.57,23.57,23.54,23.56,19400.0,22.2361,22.2361,22.2078,22.2267,19400.0
2007-11-01 12:40:00,23.56,23.56,23.53,23.55,15000.0,22.2267,22.2267,22.1984,22.2173,15000.0
2007-11-01 12:45:00,23.53,23.55,23.53,23.53,20600.0,22.1984,22.2173,22.1984,22.1984,20600.0
2007-11-01 12:50:00,23.53,23.56,23.53,23.55,31200.0,22.1984,22.2267,22.1984,22.2173,31200.0
2007-11-01 12:55:00,23.55,23.56,23.54,23.55,11800.0,22.2173,22.2267,22.2078,22.2173,11800.0
2007-11-01 13:00:00,23.55,23.58,23.54,23.57,29200.0,22.2173,22.2456,22.2078,22.2361,29200.0
2007-11-01 13:05:00,23.58,23.65,23.58,23.65,9200.0,22.2456,22.3116,22.2456,22.3116,9200.0
2007-11-01 13:10:00,23.65,23.76,23.65,23.74,18200.0,22.3116,22.4154,22.3116,22.3965,18200.0
2007-11-01 13:15:00,23.75,23.82,23.73,23.78,33800.0,22.4059,22.472,22.3871,22.4343,33800.0
2007-11-01 13:20:00,23.8,23.8,23.77,23.77,7400.0,22.4531,22.4531,22.4248,22.4248,7400.0
2007-11-01 13:25:00,23.76,23.76,23.73,23.74,10600.0,22.4154,22.4154,22.3871,22.3965,10600.0
2007-11-01 13:30:00,23.75,23.76,23.71,23.75,16200.0,22.4059,22.4154,22.3682,22.4059,16200.0
2007-11-01 13:35:00,23.74,23.75,23.72,23.75,14600.0,22.3965,22.4059,22.3776,22.4059,14600.0
2007-11-01 13:40:00,23.74,23.77,23.72,23.75,26000.0,22.3965,22.4248,22.3776,22.4059,26000.0
2007-11-01 13:45:00,23.74,23.77,23.72,23.77,16400.0,22.3965,22.4248,22.3776,22.4248,16400.0
2007-11-01 13:50:00,23.77,23.78,23.72,23.75,19800.0,22.4248,22.4343,22.3776,22.4059,19800.0
2007-11-01 13:55:00,23.75,23.77,23.74,23.77,7000.0,22.4059,22.4248,22.3965,22.4248,7000.0
2007-11-01 14:00:00,23.76,23.86,23.76,23.82,18200.0,22.4154,22.5097,22.4154,22.472,18200.0
2007-11-01 14:05:00,23.83,23.94,23.81,23.93,26200.0,22.4814,22.5852,22.4626,22.5758,26200.0
2007-11-01 14:10:00,23.93,23.93,23.88,23.89,9600.0,22.5758,22.5758,22.5286,22.538,9600.0
2007-11-01 14:15:00,23.88,23.88,23.83,23.86,16200.0,22.5286,22.5286,22.4814,22.5097,16200.0
2007-11-01 14:20:00,23.86,23.86,23.8,23.82,8600.0,22.5097,22.5097,22.4531,22.472,8600.0
2007-11-01 14:25:00,23.83,23.85,23.81,23.84,14600.0,22.4814,22.5003,22.4626,22.4909,14600.0
2007-11-01 14:30:00,23.84,23.86,23.83,23.85,8000.0,22.4909,22.5097,22.4814,22.5003,8000.0
2007-11-01 14:35:00,23.84,23.92,23.84,23.92,16200.0,22.4909,22.5663,22.4909,22.5663,16200.0
2007-11-01 14:40:00,23.9,23.92,23.85,23.89,13600.0,22.5475,22.5663,22.5003,22.538,13600.0
2007-11-01 14:45:00,23.9,23.98,23.89,23.97,97200.0,22.5475,22.6229,22.538,22.6135,97200.0
2007-11-01 14:50:00,23.96,24.05,23.91,24.03,123800.0,22.6041,22.689,22.5569,22.6701,123800.0
2007-11-01 14:55:00,24.04,24.09,24.0,24.02,20400.0,22.6795,22.7267,22.6418,22.6607,20400.0
2007-11-01 15:00:00,23.99,24.06,23.99,24.05,16400.0,22.6324,22.6984,22.6324,22.689,16400.0
2007-11-01 15:05:00,24.05,24.07,23.98,24.0,38400.0,22.689,22.7078,22.6229,22.6418,38400.0
2007-11-01 15:10:00,23.98,23.99,23.82,23.82,38800.0,22.6229,22.6324,22.472,22.472,38800.0
2007-11-01 15:15:00,23.82,23.83,23.77,23.81,33800.0,22.472,22.4814,22.4248,22.4626,33800.0
2007-11-01 15:20:00,23.81,23.81,23.71,23.76,70800.0,22.4626,22.4626,22.3682,22.4154,70800.0
2007-11-01 15:25:00,23.76,23.79,23.73,23.79,73600.0,22.4154,22.4437,22.3871,22.4437,73600.0
2007-11-01 15:30:00,23.78,23.78,23.72,23.75,43800.0,22.4343,22.4343,22.3776,22.4059,43800.0
2007-11-01 15:35:00,23.75,23.78,23.71,23.77,88000.0,22.4059,22.4343,22.3682,22.4248,88000.0
2007-11-01 15:40:00,23.78,23.83,23.78,23.82,16000.0,22.4343,22.4814,22.4343,22.472,16000.0
2007-11-01 15:45:00,23.82,23.82,23.77,23.79,26600.0,22.472,22.472,22.4248,22.4437,26600.0
2007-11-01 15:50:00,23.79,23.81,23.72,23.78,106000.0,22.4437,22.4626,22.3776,22.4343,106000.0
2007-11-01 15:55:00,23.78,23.78,23.74,23.75,89800.0,22.4343,22.4343,22.3965,22.4059,89800.0
2007-11-02 09:30:00,23.81,23.88,23.81,23.88,6800.0,22.4626,22.5286,22.4626,22.5286,6800.0
2007-11-02 09:35:00,23.84,23.92,23.84,23.9,8000.0,22.4909,22.5663,22.4909,22.5475,8000.0
2007-11-02 09:40:00,23.94,23.94,23.84,23.86,60200.0,22.5852,22.5852,22.4909,22.5097,60200.0
2007-11-02 09:45:00,23.83,23.85,23.57,23.57,72000.0,22.4814,22.5003,22.2361,22.2361,72000.0
2007-11-02 09:50:00,23.57,23.6,23.52,23.53,16000.0,22.2361,22.2644,22.189,22.1984,16000.0
2007-11-02 09:55:00,23.5,23.65,23.48,23.65,13600.0,22.1701,22.3116,22.1512,22.3116,13600.0
2007-11-02 10:00:00,23.66,23.74,23.64,23.66,51200.0,22.321,22.3965,22.3022,22.321,51200.0
2007-11-02 10:05:00,23.65,23.66,23.52,23.63,19000.0,22.3116,22.321,22.189,22.2927,19000.0
2007-11-02 10:10:00,23.66,23.68,23.63,23.64,6200.0,22.321,22.3399,22.2927,22.3022,6200.0
2007-11-02 10:15:00,23.65,23.67,23.56,23.56,9600.0,22.3116,22.3305,22.2267,22.2267,9600.0
2007-11-02 10:20:00,23.57,23.62,23.55,23.62,11800.0,22.2361,22.2833,22.2173,22.2833,11800.0
2007-11-02 10:25:00,23.63,23.67,23.61,23.64,4200.0,22.2927,22.3305,22.2739,22.3022,4200.0
2007-11-02 10:30:00,23.68,23.74,23.68,23.71,8600.0,22.3399,22.3965,22.3399,22.3682,8600.0
2007-11-02 10:35:00,23.71,23.71,23.66,23.68,6800.0,22.3682,22.3682,22.321,22.3399,6800.0
2007-11-02 10:40:00,23.67,23.67,23.63,23.64,4000.0,22.3305,22.3305,22.2927,22.3022,4000.0
2007-11-02 10:45:00,23.63,23.7,23.61,23.66,11400.0,22.2927,22.3588,22.2739,22.321,11400.0
2007-11-02 10:50:00,23.67,23.69,23.65,23.69,14400.0,22.3305,22.3493,22.3116,22.3493,14400.0
2007-11-02 10:55:00,23.68,23.7,23.67,23.67,5000.0,22.3399,22.3588,22.3305,22.3305,5000.0
2007-11-02 11:00:00,23.68,23.82,23.66,23.75,22000.0,22.3399,22.472,22.321,22.4059,22000.0
2007-11-02 11:05:00,23.75,23.76,23.69,23.7,9200.0,22.4059,22.4154,22.3493,22.3588,9200.0
2007-11-02 11:10:00,23.7,23.74,23.69,23.72,19200.0,22.3588,22.3965,22.3493,22.3776,19200.0
2007-11-02 11:15:00,23.7,23.71,23.7,23.7,29200.0,22.3588,22.3682,22.3588,22.3588,29200.0
2007-11-02 11:20:00,23.7,23.71,23.69,23.71,9200.0,22.3588,22.3682,22.3493,22.3682,9200.0
2007-11-02 11:25:00,23.7,23.71,23.65,23.65,11600.0,22.3588,22.3682,22.3116,22.3116,11600.0
2007-11-02 11:30:00,23.67,23.68,23.65,23.68,11200.0,22.3305,22.3399,22.3116,22.3399,11200.0
2007-11-02 11:35:00,23.66,23.68,23.65,23.66,5200.0,22.321,22.3399,22.3116,22.321,5200.0
2007-11-02 11:40:00,23.66,23.71,23.66,23.7,5400.0,22.321,22.3682,22.321,22.3588,5400.0
2007-11-02 11:45:00,23.7,23.71,23.69,23.69,2600.0,22.3588,22.3682,22.3493,22.3493,2600.0
2007-11-02 11:50:00,23.68,23.73,23.68,23.73,8200.0,22.3399,22.3871,22.3399,22.3871,8200.0
2007-11-02 11:55:00,23.73,23.73,23.7,23.71,9200.0,22.3871,22.3871,22.3588,22.3682,9200.0
2007-11-02 12:00:00,23.7,23.75,23.68,23.75,24600.0,22.3588,22.4059,22.3399,22.4059,24600.0
2007-11-02 12:05:00,23.75,23.77,23.73,23.73,3600.0,22.4059,22.4248,22.3871,22.3871,3600.0
2007-11-02 12:10:00,23.73,23.74,23.72,23.74,40600.0,22.3871,22.3965,22.3776,22.3965,40600.0
2007-11-02 12:15:00,23.73,23.74,23.72,23.73,3000.0,22.3871,22.3965,22.3776,22.3871,3000.0
2007-11-02 12:20:00,23.72,23.73,23.71,23.72,3600.0,22.3776,22.3871,22.3682,22.3776,3600.0
2007-11-02 12:25:00,23.73,23.74,23.7,23.71,4200.0,22.3871,22.3965,22.3588,22.3682,4200.0
2007-11-02 12:30:00,23.72,23.75,23.71,23.72,10600.0,22.3776,22.4059,22.3682,22.3776,10600.0
2007-11-02 12:35:00,23.71,23.76,23.7,23.73,5400.0,22.3682,22.4154,22.3588,22.3871,5400.0
2007-11-02 12:40:00,23.73,23.79,23.72,23.75,46400.0,22.3871,22.4437,22.3776,22.4059,46400.0
2007-11-02 12:45:00,23.74,23.77,23.7,23.7,14800.0,22.3965,22.4248,22.3588,22.3588,14800.0
2007-11-02 12:50:00,23.7,23.72,23.62,23.66,19800.0,22.3588,22.3776,22.2833,22.321,19800.0
2007-11-02 12:55:00,23.67,23.78,23.66,23.75,15800.0,22.3305,22.4343,22.321,22.4059,15800.0
2007-11-02 13:00:00,23.73,23.77,23.73,23.75,12400.0,22.3871,22.4248,22.3871,22.4059,12400.0
2007-11-02 13:05:00,23.76,23.77,23.75,23.75,13000.0,22.4154,22.4248,22.4059,22.4059,13000.0
2007-11-02 13:10:00,23.75,23.77,23.75,23.75,26800.0,22.4059,22.4248,22.4059,22.4059,26800.0
2007-11-02 13:15:00,23.75,23.75,23.72,23.72,7800.0,22.4059,22.4059,22.3776,22.3776,7800.0
2007-11-02 13:20:00,23.72,23.73,23.71,23.72,12000.0,22.3776,22.3871,22.3682,22.3776,12000.0
2007-11-02 13:25:00,23.72,23.75,23.72,23.74,36400.0,22.3776,22.4059,22.3776,22.3965,36400.0
2007-11-02 13:30:00,23.73,23.79,23.73,23.76,14200.0,22.3871,22.4437,22.3871,22.4154,14200.0
2007-11-02 13:35:00,23.75,23.77,23.75,23.75,15400.0,22.4059,22.4248,22.4059,22.4059,15400.0
2007-11-02 13:40:00,23.75,23.75,23.66,23.72,11000.0,22.4059,22.4059,22.321,22.3776,11000.0
2007-11-02 13:45:00,23.71,23.75,23.7,23.72,13000.0,22.3682,22.4059,22.3588,22.3776,13000.0
2007-11-02 13:50:00,23.74,23.75,23.72,23.74,3000.0,22.3965,22.4059,22.3776,22.3965,3000.0
2007-11-02 13:55:00,23.72,23.74,23.72,23.72,6400.0,22.3776,22.3965,22.3776,22.3776,6400.0
2007-11-02 14:00:00,23.72,23.73,23.71,23.73,4400.0,22.3776,22.3871,22.3682,22.3871,4400.0
2007-11-02 14:05:00,23.73,23.73,23.64,23.68,18600.0,22.3871,22.3871,22.3022,22.3399,18600.0
2007-11-02 14:10:00,23.68,23.68,23.64,23.65,6800.0,22.3399,22.3399,22.3022,22.3116,6800.0
2007-11-02 14:15:00,23.65,23.65,23.59,23.59,7000.0,22.3116,22.3116,22.255,22.255,7000.0
2007-11-02 14:20:00,23.59,23.6,23.54,23.54,7200.0,22.255,22.2644,22.2078,22.2078,7200.0
2007-11-02 14:25:00,23.57,23.61,23.54,23.59,14400.0,22.2361,22.2739,22.2078,22.255,14400.0
2007-11-02 14:30:00,23.57,23.59,23.57,23.57,4200.0,22.2361,22.255,22.2361,22.2361,4200.0
2007-11-02 14:35:00,23.57,23.59,23.51,23.51,5800.0,22.2361,22.255,22.1795,22.1795,5800.0
2007-11-02 14:40:00,23.5,23.5,23.49,23.49,9200.0,22.1701,22.1701,22.1607,22.1607,9200.0
2007-11-02 14:45:00,23.5,23.5,23.45,23.47,11600.0,22.1701,22.1701,22.1229,22.1418,11600.0
2007-11-02 14:50:00,23.47,23.5,23.43,23.45,11000.0,22.1418,22.1701,22.1041,22.1229,11000.0
2007-11-02 14:55:00,23.44,23.53,23.44,23.53,16000.0,22.1135,22.1984,22.1135,22.1984,16000.0
2007-11-02 15:00:00,23.5,23.52,23.5,23.52,12200.0,22.1701,22.189,22.1701,22.189,12200.0
2007-11-02 15:05:00,23.5,23.55,23.5,23.55,9400.0,22.1701,22.2173,22.1701,22.2173,9400.0
2007-11-02 15:10:00,23.54,23.54,23.5,23.54,15600.0,22.2078,22.2078,22.1701,22.2078,15600.0
2007-11-02 15:15:00,23.54,23.64,23.54,23.63,8600.0,22.2078,22.3022,22.2078,22.2927,8600.0
2007-11-02 15:20:00,23.61,23.64,23.59,23.6,5400.0,22.2739,22.3022,22.255,22.2644,5400.0
2007-11-02 15:25:00,23.61,23.62,23.59,23.6,8400.0,22.2739,22.2833,22.255,22.2644,8400.0
2007-11-02 15:30:00,23.6,23.62,23.59,23.61,15000.0,22.2644,22.2833,22.255,22.2739,15000.0
2007-11-02 15:35:00,23.59,23.64,23.59,23.64,10400.0,22.255,22.3022,22.255,22.3022,10400.0
2007-11-02 15:40:00,23.62,23.69,23.55,23.67,55800.0,22.2833,22.3493,22.2173,22.3305,55800.0
2007-11-02 15:45:00,23.68,23.71,23.62,23.64,24400.0,22.3399,22.3682,22.2833,22.3022,24400.0
2007-11-02 15:50:00,23.65,23.68,23.64,23.68,9600.0,22.3116,22.3399,22.3022,22.3399,9600.0
2007-11-02 15:55:00,23.68,23.7,23.63,23.7,30000.0,22.3399,22.3588,22.2927,22.3588,30000.0
2007-11-05 09:30:00,23.42,23.48,23.42,23.46,6600.0,22.0946,22.1512,22.0946,22.1324,6600.0
2007-11-05 09:35:00,23.43,23.55,23.43,23.54,15200.0,22.1041,22.2173,22.1041,22.2078,15200.0
2007-11-05 09:40:00,23.54,23.61,23.49,23.55,15200.0,22.2078,22.2739,22.1607,22.2173,15200.0
2007-11-05 09:45:00,23.56,23.56,23.48,23.52,12000.0,22.2267,22.2267,22.1512,22.189,12000.0
2007-11-05 09:50:00,23.52,23.56,23.35,23.36,17200.0,22.189,22.2267,22.0286,22.038,17200.0
2007-11-05 09:55:00,23.36,23.42,23.3,23.33,9000.0,22.038,22.0946,21.9814,22.0097,9000.0
2007-11-05 10:00:00,23.3,23.36,23.25,23.26,29800.0,21.9814,22.038,21.9342,21.9437,29800.0
2007-11-05 10:05:00,23.25,23.25,23.2,23.2,9000.0,21.9342,21.9342,21.8871,21.8871,9000.0
2007-11-05 10:10:00,23.2,23.21,23.08,23.13,44800.0,21.8871,21.8965,21.7739,21.821,44800.0
2007-11-05 10:15:00,23.09,23.12,22.93,23.06,108600.0,21.7833,21.8116,21.6324,21.755,108600.0
2007-11-05 10:20:00,23.06,23.14,23.06,23.08,35400.0,21.755,21.8305,21.755,21.7739,35400.0
2007-11-05 10:25:00,23.11,23.13,22.99,22.99,27400.0,21.8022,21.821,21.689,21.689,27400.0
2007-11-05 10:30:00,23.0,23.05,22.98,23.05,20200.0,21.6984,21.7456,21.6795,21.7456,20200.0
2007-11-05 10:35:00,23.04,23.06,23.0,23.06,10000.0,21.7361,21.755,21.6984,21.755,10000.0
2007-11-05 10:40:00,23.05,23.09,23.05,23.06,10200.0,21.7456,21.7833,21.7456,21.755,10200.0
2007-11-05 10:45:00,23.08,23.09,23.03,23.04,18600.0,21.7739,21.7833,21.7267,21.7361,18600.0
2007-11-05 10:50:00,23.03,23.06,23.02,23.06,13600.0,21.7267,21.755,21.7173,21.755,13600.0
2007-11-05 10:55:00,23.06,23.08,23.05,23.06,12200.0,21.755,21.7739,21.7456,21.755,12200.0
2007-11-05 11:00:00,23.05,23.1,23.05,23.1,6200.0,21.7456,21.7927,21.7456,21.7927,6200.0
2007-11-05 11:05:00,23.1,23.15,23.1,23.1,10000.0,21.7927,21.8399,21.7927,21.7927,10000.0
2007-11-05 11:10:00,23.1,23.1,23.06,23.07,16000.0,21.7927,21.7927,21.755,21.7644,16000.0
2007-11-05 11:15:00,23.07,23.07,23.05,23.06,12800.0,21.7644,21.7644,21.7456,21.755,12800.0
2007-11-05 11:20:00,23.07,23.11,23.06,23.09,18200.0,21.7644,21.8022,21.755,21.7833,18200.0
2007-11-05 11:25:00,23.07,23.11,23.07,23.09,8800.0,21.7644,21.8022,21.7644,21.7833,8800.0
2007-11-05 11:30:00,23.09,23.1,23.08,23.08,14000.0,21.7833,21.7927,21.7739,21.7739,14000.0
2007-11-05 11:35:00,23.08,23.12,23.06,23.07,23600.0,21.7739,21.8116,21.755,21.7644,23600.0
2007-11-05 11:40:00,23.07,23.12,23.07,23.1,12400.0,21.7644,21.8116,21.7644,21.7927,12400.0
2007-11-05 11:45:00,23.07,23.1,23.07,23.08,10600.0,21.7644,21.7927,21.7644,21.7739,10600.0
2007-11-05 11:50:00,23.1,23.1,23.05,23.07,8400.0,21.7927,21.7927,21.7456,21.7644,8400.0
2007-11-05 11:55:00,23.05,23.07,23.05,23.07,4400.0,21.7456,21.7644,21.7456,21.7644,4400.0
2007-11-05 12:00:00,23.07,23.1,23.06,23.09,13000.0,21.7644,21.7927,21.755,21.7833,13000.0
2007-11-05 12:05:00,23.08,23.09,23.06,23.07,8000.0,21.7739,21.7833,21.755,21.7644,8000.0
2007-11-05 12:10:00,23.07,23.07,23.05,23.05,15600.0,21.7644,21.7644,21.7456,21.7456,15600.0
2007-11-05 12:15:00,23.05,23.05,23.03,23.05,4000.0,21.7456,21.7456,21.7267,21.7456,4000.0
2007-11-05 12:20:00,23.05,23.05,23.03,23.03,7600.0,21.7456,21.7456,21.7267,21.7267,7600.0
2007-11-05 12:25:00,23.03,23.04,23.03,23.04,9000.0,21.7267,21.7361,21.7267,21.7361,9000.0
2007-11-05 12:30:00,23.03,23.03,23.02,23.03,4600.0,21.7267,21.7267,21.7173,21.7267,4600.0
2007-11-05 12:35:00,23.03,23.07,23.03,23.06,11200.0,21.7267,21.7644,21.7267,21.755,11200.0
2007-11-05 12:40:00,23.07,23.1,23.07,23.1,8600.0,21.7644,21.7927,21.7644,21.7927,8600.0
2007-11-05 12:45:00,23.1,23.12,23.1,23.12,3400.0,21.7927,21.8116,21.7927,21.8116,3400.0
2007-11-05 12:50:00,23.12,23.12,23.07,23.07,6600.0,21.8116,21.8116,21.7644,21.7644,6600.0
2007-11-05 12:55:00,23.07,23.09,23.07,23.08,15600.0,21.7644,21.7833,21.7644,21.7739,15600.0
2007-11-05 13:00:00,23.08,23.13,23.08,23.13,12000.0,21.7739,21.821,21.7739,21.821,12000.0
2007-11-05 13:05:00,23.13,23.13,23.08,23.1,5400.0,21.821,21.821,21.7739,21.7927,5400.0
2007-11-05 13:10:00,23.1,23.1,23.09,23.09,6600.0,21.7927,21.7927,21.7833,21.7833,6600.0
2007-11-05 13:15:00,23.09,23.1,23.08,23.08,11200.0,21.7833,21.7927,21.7739,21.7739,11200.0
2007-11-05 13:20:00,23.09,23.09,23.07,23.07,10600.0,21.7833,21.7833,21.7644,21.7644,10600.0
2007-11-05 13:25:00,23.08,23.08,23.06,23.07,7800.0,21.7739,21.7739,21.755,21.7644,7800.0
2007-11-05 13:30:00,23.08,23.08,23.07,23.07,4800.0,21.7739,21.7739,21.7644,21.7644,4800.0
2007-11-05 13:35:00,23.08,23.09,23.06,23.09,21600.0,21.7739,21.7833,21.755,21.7833,21600.0
2007-11-05 13:40:00,23.1,23.12,23.09,23.09,2000.0,21.7927,21.8116,21.7833,21.7833,2000.0
2007-11-05 13:45:00,23.09,23.09,23.07,23.07,9800.0,21.7833,21.7833,21.7644,21.7644,9800.0
2007-11-05 13:50:00,23.07,23.08,23.03,23.03,14400.0,21.7644,21.7739,21.7267,21.7267,14400.0
2007-11-05 13:55:00,23.02,23.03,23.0,23.0,6000.0,21.7173,21.7267,21.6984,21.6984,6000.0
2007-11-05 14:00:00,23.0,23.02,23.0,23.0,21800.0,21.6984,21.7173,21.6984,21.6984,21800.0
2007-11-05 14:05:00,23.02,23.04,23.02,23.04,27200.0,21.7173,21.7361,21.7173,21.7361,27200.0
2007-11-05 14:10:00,23.04,23.11,23.03,23.11,8800.0,21.7361,21.8022,21.7267,21.8022,8800.0
2007-11-05 14:15:00,23.11,23.11,23.1,23.11,10800.0,21.8022,21.8022,21.7927,21.8022,10800.0
2007-11-05 14:20:00,23.12,23.12,23.1,23.11,11800.0,21.8116,21.8116,21.7927,21.8022,11800.0
2007-11-05 14:25:00,23.1,23.11,23.09,23.1,13200.0,21.7927,21.8022,21.7833,21.7927,13200.0
2007-11-05 14:30:00,23.1,23.11,23.05,23.05,28000.0,21.7927,21.8022,21.7456,21.7456,28000.0
2007-11-05 14:35:00,23.05,23.09,23.05,23.08,12000.0,21.7456,21.7833,21.7456,21.7739,12000.0
2007-11-05 14:40:00,23.08,23.1,23.08,23.1,8400.0,21.7739,21.7927,21.7739,21.7927,8400.0
2007-11-05 14:45:00,23.11,23.13,23.11,23.13,6400.0,21.8022,21.821,21.8022,21.821,6400.0
2007-11-05 14:50:00,23.13,23.18,23.13,23.18,7200.0,21.821,21.8682,21.821,21.8682,7200.0
2007-11-05 14:55:00,23.17,23.2,23.15,23.15,11200.0,21.8588,21.8871,21.8399,21.8399,11200.0
2007-11-05 15:00:00,23.17,23.2,23.17,23.2,2400.0,21.8588,21.8871,21.8588,21.8871,2400.0
2007-11-05 15:05:00,23.2,23.29,23.19,23.25,16400.0,21.8871,21.972,21.8776,21.9342,16400.0
2007-11-05 15:10:00,23.25,23.25,23.18,23.19,23800.0,21.9342,21.9342,21.8682,21.8776,23800.0
2007-11-05 15:15:00,23.18,23.21,23.18,23.18,14400.0,21.8682,21.8965,21.8682,21.8682,14400.0
2007-11-05 15:20:00,23.18,23.24,23.18,23.22,16400.0,21.8682,21.9248,21.8682,21.9059,16400.0
2007-11-05 15:25:00,23.22,23.22,23.18,23.18,20600.0,21.9059,21.9059,21.8682,21.8682,20600.0
2007-11-05 15:30:00,23.18,23.22,23.15,23.21,26400.0,21.8682,21.9059,21.8399,21.8965,26400.0
2007-11-05 15:35:00,23.21,23.22,23.18,23.2,36200.0,21.8965,21.9059,21.8682,21.8871,36200.0
2007-11-05 15:40:00,23.2,23.23,23.18,23.18,29000.0,21.8871,21.9154,21.8682,21.8682,29000.0
2007-11-05 15:45:00,23.18,23.18,23.15,23.15,27000.0,21.8682,21.8682,21.8399,21.8399,27000.0
2007-11-05 15:50:00,23.15,23.21,23.15,23.21,42400.0,21.8399,21.8965,21.8399,21.8965,42400.0
2007-11-05 15:55:00,23.2,23.21,23.15,23.15,100200.0,21.8871,21.8965,21.8399,21.8399,100200.0
2007-11-06 09:30:00,23.25,23.31,23.14,23.23,10400.0,21.9342,21.9909,21.8305,21.9154,10400.0
2007-11-06 09:35:00,23.23,23.27,23.19,23.23,5200.0,21.9154,21.9531,21.8776,21.9154,5200.0
2007-11-06 09:40:00,23.25,23.32,23.07,23.08,13200.0,21.9342,22.0003,21.7644,21.7739,13200.0
2007-11-06 09:45:00,23.08,23.1,22.9,23.03,15600.0,21.7739,21.7927,21.6041,21.7267,15600.0
2007-11-06 09:50:00,23.03,23.11,23.02,23.04,5400.0,21.7267,21.8022,21.7173,21.7361,5400.0
2007-11-06 09:55:00,23.07,23.19,23.03,23.18,8600.0,21.7644,21.8776,21.7267,21.8682,8600.0
2007-11-06 10:00:00,23.18,23.23,23.17,23.22,4000.0,21.8682,21.9154,21.8588,21.9059,4000.0
2007-11-06 10:05:00,23.24,23.28,23.24,23.28,1600.0,21.9248,21.9625,21.9248,21.9625,1600.0
2007-11-06 10:10:00,23.27,23.29,23.24,23.24,8800.0,21.9531,21.972,21.9248,21.9248,8800.0
2007-11-06 10:15:00,23.25,23.25,23.24,23.24,3800.0,21.9342,21.9342,21.9248,21.9248,3800.0
2007-11-06 10:20:00,23.25,23.25,23.16,23.16,4600.0,21.9342,21.9342,21.8493,21.8493,4600.0
2007-11-06 10:25:00,23.16,23.18,23.16,23.18,2200.0,21.8493,21.8682,21.8493,21.8682,2200.0
2007-11-06 10:30:00,23.18,23.2,23.18,23.2,1800.0,21.8682,21.8871,21.8682,21.8871,1800.0
2007-11-06 10:35:00,23.17,23.2,23.17,23.2,4200.0,21.8588,21.8871,21.8588,21.8871,4200.0
2007-11-06 10:40:00,23.2,23.2,23.13,23.13,5000.0,21.8871,21.8871,21.821,21.821,5000.0
2007-11-06 10:45:00,23.15,23.15,23.09,23.09,6800.0,21.8399,21.8399,21.7833,21.7833,6800.0
2007-11-06 10:50:00,23.09,23.09,23.06,23.08,5400.0,21.7833,21.7833,21.755,21.7739,5400.0
2007-11-06 10:55:00,23.08,23.08,22.99,23.0,23800.0,21.7739,21.7739,21.689,21.6984,23800.0
2007-11-06 11:00:00,23.0,23.0,22.99,22.99,7200.0,21.6984,21.6984,21.689,21.689,7200.0
2007-11-06 11:05:00,22.99,23.04,22.98,23.04,5400.0,21.689,21.7361,21.6795,21.7361,5400.0
2007-11-06 11:10:00,23.03,23.04,23.02,23.04,2400.0,21.7267,21.7361,21.7173,21.7361,2400.0
2007-11-06 11:15:00,23.04,23.05,23.04,23.05,6000.0,21.7361,21.7456,21.7361,21.7456,6000.0
2007-11-06 11:20:00,23.05,23.05,23.01,23.01,2800.0,21.7456,21.7456,21.7078,21.7078,2800.0
2007-11-06 11:25:00,23.02,23.04,23.0,23.0,6400.0,21.7173,21.7361,21.6984,21.6984,6400.0
2007-11-06 11:30:00,23.0,23.03,22.98,22.99,15400.0,21.6984,21.7267,21.6795,21.689,15400.0
2007-11-06 11:35:00,22.98,23.0,22.98,22.99,2000.0,21.6795,21.6984,21.6795,21.689,2000.0
2007-11-06 11:40:00,23.0,23.03,23.0,23.0,6400.0,21.6984,21.7267,21.6984,21.6984,6400.0
2007-11-06 11:45:00,23.02,23.03,23.01,23.02,3600.0,21.7173,21.7267,21.7078,21.7173,3600.0
2007-11-06 11:50:00,23.03,23.06,23.02,23.05,6000.0,21.7267,21.755,21.7173,21.7456,6000.0
2007-11-06 11:55:00,23.07,23.07,23.06,23.07,3000.0,21.7644,21.7644,21.755,21.7644,3000.0
2007-11-06 12:00:00,23.06,23.06,23.04,23.04,16400.0,21.755,21.755,21.7361,21.7361,16400.0
2007-11-06 12:05:00,23.04,23.05,23.03,23.04,3400.0,21.7361,21.7456,21.7267,21.7361,3400.0
2007-11-06 12:10:00,23.06,23.08,23.06,23.08,2800.0,21.755,21.7739,21.755,21.7739,2800.0
2007-11-06 12:15:00,23.08,23.11,23.08,23.11,6000.0,21.7739,21.8022,21.7739,21.8022,6000.0
2007-11-06 12:20:00,23.11,23.12,23.11,23.11,2200.0,21.8022,21.8116,21.8022,21.8022,2200.0
2007-11-06 12:25:00,23.11,23.11,23.1,23.1,1800.0,21.8022,21.8022,21.7927,21.7927,1800.0
2007-11-06 12:30:00,23.11,23.13,23.11,23.12,1800.0,21.8022,21.821,21.8022,21.8116,1800.0
2007-11-06 12:35:00,23.12,23.14,23.12,23.14,3200.0,21.8116,21.8305,21.8116,21.8305,3200.0
2007-11-06 12:40:00,23.13,23.15,23.11,23.13,4200.0,21.821,21.8399,21.8022,21.821,4200.0
2007-11-06 12:45:00,23.14,23.14,23.08,23.1,7600.0,21.8305,21.8305,21.7739,21.7927,7600.0
2007-11-06 12:50:00,23.09,23.09,23.06,23.08,1800.0,21.7833,21.7833,21.755,21.7739,1800.0
2007-11-06 12:55:00,23.08,23.09,23.07,23.07,5600.0,21.7739,21.7833,21.7644,21.7644,5600.0
2007-11-06 13:00:00,23.11,23.11,23.11,23.11,4800.0,21.8022,21.8022,21.8022,21.8022,4800.0
2007-11-06 13:05:00,23.11,23.15,23.11,23.15,16600.0,21.8022,21.8399,21.8022,21.8399,16600.0
2007-11-06 13:10:00,23.15,23.15,23.11,23.12,8200.0,21.8399,21.8399,21.8022,21.8116,8200.0
2007-11-06 13:15:00,23.13,23.14,23.13,23.13,1400.0,21.821,21.8305,21.821,21.821,1400.0
2007-11-06 13:20:00,23.13,23.13,23.12,23.13,6800.0,21.821,21.821,21.8116,21.821,6800.0
2007-11-06 13:25:00,23.13,23.13,23.12,23.12,6000.0,21.821,21.821,21.8116,21.8116,6000.0
2007-11-06 13:30:00,23.11,23.14,23.11,23.14,4000.0,21.8022,21.8305,21.8022,21.8305,4000.0
2007-11-06 13:35:00,23.15,23.17,23.15,23.15,20800.0,21.8399,21.8588,21.8399,21.8399,20800.0
2007-11-06 13:40:00,23.15,23.15,23.1,23.14,7400.0,21.8399,21.8399,21.7927,21.8305,7400.0
2007-11-06 13:45:00,23.15,23.15,23.13,23.15,3000.0,21.8399,21.8399,21.821,21.8399,3000.0
2007-11-06 13:50:00,23.15,23.18,23.15,23.18,5200.0,21.8399,21.8682,21.8399,21.8682,5200.0
2007-11-06 13:55:00,23.18,23.18,23.16,23.16,8600.0,21.8682,21.8682,21.8493,21.8493,8600.0
2007-11-06 14:00:00,23.15,23.16,23.13,23.15,6800.0,21.8399,21.8493,21.821,21.8399,6800.0
2007-11-06 14:05:00,23.13,23.13,23.05,23.05,24000.0,21.821,21.821,21.7456,21.7456,24000.0
2007-11-06 14:10:00,23.05,23.06,23.02,23.06,9600.0,21.7456,21.755,21.7173,21.755,9600.0
2007-11-06 14:15:00,23.07,23.1,23.07,23.1,6800.0,21.7644,21.7927,21.7644,21.7927,6800.0
2007-11-06 14:20:00,23.1,23.12,23.08,23.1,9800.0,21.7927,21.8116,21.7739,21.7927,9800.0
2007-11-06 14:25:00,23.1,23.11,23.08,23.08,4400.0,21.7927,21.8022,21.7739,21.7739,4400.0
2007-11-06 14:30:00,23.05,23.07,23.04,23.05,2200.0,21.7456,21.7644,21.7361,21.7456,2200.0
2007-11-06 14:35:00,23.06,23.07,23.04,23.06,9800.0,21.755,21.7644,21.7361,21.755,9800.0
2007-11-06 14:40:00,23.08,23.11,23.08,23.11,4000.0,21.7739,21.8022,21.7739,21.8022,4000.0
2007-11-06 14:45:00,23.13,23.15,23.13,23.14,7800.0,21.821,21.8399,21.821,21.8305,7800.0
2007-11-06 14:50:00,23.15,23.15,23.15,23.15,2800.0,21.8399,21.8399,21.8399,21.8399,2800.0
2007-11-06 14:55:00,23.15,23.18,23.14,23.18,5400.0,21.8399,21.8682,21.8305,21.8682,5400.0
2007-11-06 15:00:00,23.18,23.25,23.18,23.23,9800.0,21.8682,21.9342,21.8682,21.9154,9800.0
2007-11-06 15:05:00,23.23,23.23,23.18,23.18,5600.0,21.9154,21.9154,21.8682,21.8682,5600.0
2007-11-06 15:10:00,23.18,23.18,23.14,23.14,13600.0,21.8682,21.8682,21.8305,21.8305,13600.0
2007-11-06 15:15:00,23.14,23.18,23.13,23.18,19400.0,21.8305,21.8682,21.821,21.8682,19400.0
2007-11-06 15:20:00,23.18,23.2,23.17,23.2,11200.0,21.8682,21.8871,21.8588,21.8871,11200.0
2007-11-06 15:25:00,23.2,23.2,23.15,23.15,15600.0,21.8871,21.8871,21.8399,21.8399,15600.0
2007-11-06 15:30:00,23.16,23.17,23.15,23.17,9600.0,21.8493,21.8588,21.8399,21.8588,9600.0
2007-11-06 15:35:00,23.16,23.17,23.15,23.16,20000.0,21.8493,21.8588,21.8399,21.8493,20000.0
2007-11-06 15:40:00,23.16,23.2,23.16,23.19,22600.0,21.8493,21.8871,21.8493,21.8776,22600.0
2007-11-06 15:45:00,23.19,23.2,23.15,23.15,25200.0,21.8776,21.8871,21.8399,21.8399,25200.0
2007-11-06 15:50:00,23.17,23.2,23.15,23.2,37400.0,21.8588,21.8871,21.8399,21.8871,37400.0
2007-11-06 15:55:00,23.2,23.25,23.19,23.21,49600.0,21.8871,21.9342,21.8776,21.8965,49600.0
2007-11-07 09:30:00,23.14,23.23,23.14,23.17,7800.0,21.8305,21.9154,21.8305,21.8588,7800.0
2007-11-07 09:35:00,23.16,23.22,23.16,23.22,4000.0,21.8493,21.9059,21.8493,21.9059,4000.0
2007-11-07 09:40:00,23.22,23.22,23.07,23.14,6400.0,21.9059,21.9059,21.7644,21.8305,6400.0
2007-11-07 09:45:00,23.11,23.11,23.06,23.08,3000.0,21.8022,21.8022,21.755,21.7739,3000.0
2007-11-07 09:50:00,23.08,23.1,23.0,23.0,9400.0,21.7739,21.7927,21.6984,21.6984,9400.0
2007-11-07 09:55:00,23.0,23.01,22.99,22.99,5200.0,21.6984,21.7078,21.689,21.689,5200.0
2007-11-07 10:00:00,22.99,23.0,22.98,23.0,7400.0,21.689,21.6984,21.6795,21.6984,7400.0
2007-11-07 10:05:00,23.0,23.0,22.99,22.99,13000.0,21.6984,21.6984,21.689,21.689,13000.0
2007-11-07 10:10:00,23.0,23.0,22.97,22.97,10600.0,21.6984,21.6984,21.6701,21.6701,10600.0
2007-11-07 10:15:00,22.99,22.99,22.96,22.96,7600.0,21.689,21.689,21.6607,21.6607,7600.0
2007-11-07 10:20:00,22.96,22.97,22.92,22.95,7200.0,21.6607,21.6701,21.6229,21.6512,7200.0
2007-11-07 10:25:00,22.93,22.95,22.92,22.94,7800.0,21.6324,21.6512,21.6229,21.6418,7800.0
2007-11-07 10:30:00,22.94,22.95,22.9,22.9,14200.0,21.6418,21.6512,21.6041,21.6041,14200.0
2007-11-07 10:35:00,22.9,22.91,22.8,22.8,14200.0,21.6041,21.6135,21.5097,21.5097,14200.0
2007-11-07 10:40:00,22.8,22.88,22.78,22.85,17200.0,21.5097,21.5852,21.4908,21.5569,17200.0
2007-11-07 10:45:00,22.86,22.88,22.75,22.8,23400.0,21.5663,21.5852,21.4625,21.5097,23400.0
2007-11-07 10:50:00,22.79,22.84,22.75,22.77,24000.0,21.5003,21.5474,21.4625,21.4814,24000.0
2007-11-07 10:55:00,22.75,22.77,22.7,22.73,17000.0,21.4625,21.4814,21.4154,21.4437,17000.0
2007-11-07 11:00:00,22.7,22.71,22.67,22.71,20800.0,21.4154,21.4248,21.3871,21.4248,20800.0
2007-11-07 11:05:00,22.7,22.86,22.7,22.85,12200.0,21.4154,21.5663,21.4154,21.5569,12200.0
2007-11-07 11:10:00,22.84,22.88,22.84,22.85,6800.0,21.5474,21.5852,21.5474,21.5569,6800.0
2007-11-07 11:15:00,22.86,22.87,22.84,22.87,18200.0,21.5663,21.5758,21.5474,21.5758,18200.0
2007-11-07 11:20:00,22.85,22.87,22.82,22.86,10400.0,21.5569,21.5758,21.5286,21.5663,10400.0
2007-11-07 11:25:00,22.84,22.86,22.81,22.84,9600.0,21.5474,21.5663,21.5191,21.5474,9600.0
2007-11-07 11:30:00,22.83,22.86,22.81,22.81,7000.0,21.538,21.5663,21.5191,21.5191,7000.0
2007-11-07 11:35:00,22.83,22.83,22.72,22.72,13600.0,21.538,21.538,21.4342,21.4342,13600.0
2007-11-07 11:40:00,22.72,22.75,22.7,22.71,12800.0,21.4342,21.4625,21.4154,21.4248,12800.0
2007-11-07 11:45:00,22.71,22.72,22.67,22.67,13000.0,21.4248,21.4342,21.3871,21.3871,13000.0
2007-11-07 11:50:00,22.67,22.7,22.67,22.68,13000.0,21.3871,21.4154,21.3871,21.3965,13000.0
2007-11-07 11:55:00,22.68,22.79,22.68,22.79,13600.0,21.3965,21.5003,21.3965,21.5003,13600.0
2007-11-07 12:00:00,22.79,22.79,22.73,22.75,17200.0,21.5003,21.5003,21.4437,21.4625,17200.0
2007-11-07 12:05:00,22.79,22.79,22.75,22.78,16800.0,21.5003,21.5003,21.4625,21.4908,16800.0
2007-11-07 12:10:00,22.79,22.79,22.76,22.79,10000.0,21.5003,21.5003,21.472,21.5003,10000.0
2007-11-07 12:15:00,22.8,22.82,22.77,22.8,17400.0,21.5097,21.5286,21.4814,21.5097,17400.0
2007-11-07 12:20:00,22.8,22.8,22.75,22.75,16400.0,21.5097,21.5097,21.4625,21.4625,16400.0
2007-11-07 12:25:00,22.77,22.78,22.75,22.77,11200.0,21.4814,21.4908,21.4625,21.4814,11200.0
2007-11-07 12:30:00,22.76,22.77,22.75,22.76,7000.0,21.472,21.4814,21.4625,21.472,7000.0
2007-11-07 12:35:00,22.77,22.77,22.75,22.77,26200.0,21.4814,21.4814,21.4625,21.4814,26200.0
2007-11-07 12:40:00,22.75,22.77,22.71,22.72,10800.0,21.4625,21.4814,21.4248,21.4342,10800.0
2007-11-07 12:45:00,22.72,22.72,22.62,22.64,21800.0,21.4342,21.4342,21.3399,21.3588,21800.0
2007-11-07 12:50:00,22.65,22.71,22.62,22.71,34600.0,21.3682,21.4248,21.3399,21.4248,34600.0
2007-11-07 12:55:00,22.68,22.69,22.62,22.66,38600.0,21.3965,21.4059,21.3399,21.3776,38600.0
2007-11-07 13:00:00,22.65,22.7,22.65,22.7,11800.0,21.3682,21.4154,21.3682,21.4154,11800.0
2007-11-07 13:05:00,22.7,22.72,22.65,22.67,8400.0,21.4154,21.4342,21.3682,21.3871,8400.0
2007-11-07 13:10:00,22.7,22.74,22.7,22.71,6000.0,21.4154,21.4531,21.4154,21.4248,6000.0
2007-11-07 13:15:00,22.69,22.69,22.62,22.65,23000.0,21.4059,21.4059,21.3399,21.3682,23000.0
2007-11-07 13:20:00,22.65,22.67,22.61,22.66,13000.0,21.3682,21.3871,21.3305,21.3776,13000.0
2007-11-07 13:25:00,22.66,22.73,22.66,22.68,16000.0,21.3776,21.4437,21.3776,21.3965,16000.0
2007-11-07 13:30:00,22.68,22.72,22.66,22.68,9000.0,21.3965,21.4342,21.3776,21.3965,9000.0
2007-11-07 13:35:00,22.68,22.71,22.66,22.69,18400.0,21.3965,21.4248,21.3776,21.4059,18400.0
2007-11-07 13:40:00,22.71,22.77,22.7,22.71,9400.0,21.4248,21.4814,21.4154,21.4248,9400.0
2007-11-07 13:45:00,22.7,22.7,22.66,22.67,8600.0,21.4154,21.4154,21.3776,21.3871,8600.0
2007-11-07 13:50:00,22.67,22.72,22.66,22.67,12000.0,21.3871,21.4342,21.3776,21.3871,12000.0
2007-11-07 13:55:00,22.66,22.72,22.66,22.66,13400.0,21.3776,21.4342,21.3776,21.3776,13400.0
2007-11-07 14:00:00,22.66,22.66,22.61,22.61,12000.0,21.3776,21.3776,21.3305,21.3305,12000.0
2007-11-07 14:05:00,22.61,22.68,22.6,22.68,11600.0,21.3305,21.3965,21.321,21.3965,11600.0
2007-11-07 14:10:00,22.68,22.73,22.63,22.71,7400.0,21.3965,21.4437,21.3493,21.4248,7400.0
2007-11-07 14:15:00,22.71,22.81,22.7,22.79,20200.0,21.4248,21.5191,21.4154,21.5003,20200.0
2007-11-07 14:20:00,22.79,22.82,22.79,22.81,10200.0,21.5003,21.5286,21.5003,21.5191,10200.0
2007-11-07 14:25:00,22.8,22.93,22.8,22.93,28600.0,21.5097,21.6324,21.5097,21.6324,28600.0
2007-11-07 14:30:00,22.9,22.92,22.88,22.92,7600.0,21.6041,21.6229,21.5852,21.6229,7600.0
2007-11-07 14:35:00,22.91,22.91,22.87,22.9,8200.0,21.6135,21.6135,21.5758,21.6041,8200.0
2007-11-07 14:40:00,22.92,22.95,22.9,22.95,10200.0,21.6229,21.6512,21.6041,21.6512,10200.0
2007-11-07 14:45:00,22.94,22.95,22.85,22.86,8000.0,21.6418,21.6512,21.5569,21.5663,8000.0
2007-11-07 14:50:00,22.86,22.86,22.78,22.78,7600.0,21.5663,21.5663,21.4908,21.4908,7600.0
2007-11-07 14:55:00,22.81,22.81,22.73,22.77,9800.0,21.5191,21.5191,21.4437,21.4814,9800.0
2007-11-07 15:00:00,22.78,22.79,22.71,22.71,10000.0,21.4908,21.5003,21.4248,21.4248,10000.0
2007-11-07 15:05:00,22.7,22.8,22.7,22.8,16400.0,21.4154,21.5097,21.4154,21.5097,16400.0
2007-11-07 15:10:00,22.8,22.88,22.8,22.83,20600.0,21.5097,21.5852,21.5097,21.538,20600.0
2007-11-07 15:15:00,22.85,22.85,22.82,22.82,14000.0,21.5569,21.5569,21.5286,21.5286,14000.0
2007-11-07 15:20:00,22.83,22.91,22.83,22.86,20200.0,21.538,21.6135,21.538,21.5663,20200.0
2007-11-07 15:25:00,22.9,22.9,22.8,22.86,27600.0,21.6041,21.6041,21.5097,21.5663,27600.0
2007-11-07 15:30:00,22.85,22.96,22.85,22.89,27600.0,21.5569,21.6607,21.5569,21.5946,27600.0
2007-11-07 15:35:00,22.9,22.97,22.86,22.95,31000.0,21.6041,21.6701,21.5663,21.6512,31000.0
2007-11-07 15:40:00,22.93,23.04,22.9,23.02,33800.0,21.6324,21.7361,21.6041,21.7173,33800.0
2007-11-07 15:45:00,23.04,23.07,22.98,23.03,27200.0,21.7361,21.7644,21.6795,21.7267,27200.0
2007-11-07 15:50:00,23.02,23.03,22.95,22.95,33400.0,21.7173,21.7267,21.6512,21.6512,33400.0
2007-11-07 15:55:00,22.95,22.98,22.86,22.89,72800.0,21.6512,21.6795,21.5663,21.5946,72800.0
2007-11-08 09:30:00,23.04,23.07,22.99,23.07,14200.0,21.7361,21.7644,21.689,21.7644,14200.0
2007-11-08 09:35:00,23.08,23.08,23.08,23.08,2200.0,21.7739,21.7739,21.7739,21.7739,2200.0
2007-11-08 09:40:00,23.03,23.07,22.99,23.0,16600.0,21.7267,21.7644,21.689,21.6984,16600.0
2007-11-08 09:45:00,22.99,22.99,22.86,22.96,16600.0,21.689,21.689,21.5663,21.6607,16600.0
2007-11-08 09:50:00,22.95,22.96,22.87,22.87,10200.0,21.6512,21.6607,21.5758,21.5758,10200.0
2007-11-08 09:55:00,22.87,22.87,22.81,22.83,7400.0,21.5758,21.5758,21.5191,21.538,7400.0
2007-11-08 10:00:00,22.8,22.81,22.68,22.69,18200.0,21.5097,21.5191,21.3965,21.4059,18200.0
2007-11-08 10:05:00,22.69,22.69,22.6,22.66,19800.0,21.4059,21.4059,21.321,21.3776,19800.0
2007-11-08 10:10:00,22.66,22.67,22.62,22.64,13200.0,21.3776,21.3871,21.3399,21.3588,13200.0
2007-11-08 10:15:00,22.61,22.8,22.61,22.8,20600.0,21.3305,21.5097,21.3305,21.5097,20600.0
2007-11-08 10:20:00,22.82,22.93,22.8,22.85,16600.0,21.5286,21.6324,21.5097,21.5569,16600.0
2007-11-08 10:25:00,22.86,22.87,22.72,22.72,7600.0,21.5663,21.5758,21.4342,21.4342,7600.0
2007-11-08 10:30:00,22.72,22.72,22.59,22.68,9000.0,21.4342,21.4342,21.3116,21.3965,9000.0
2007-11-08 10:35:00,22.7,22.8,22.69,22.75,10800.0,21.4154,21.5097,21.4059,21.4625,10800.0
2007-11-08 10:40:00,22.77,22.81,22.77,22.8,9600.0,21.4814,21.5191,21.4814,21.5097,9600.0
2007-11-08 10:45:00,22.8,22.85,22.79,22.79,6600.0,21.5097,21.5569,21.5003,21.5003,6600.0
2007-11-08 10:50:00,22.8,22.83,22.79,22.79,5800.0,21.5097,21.538,21.5003,21.5003,5800.0
2007-11-08 10:55:00,22.8,22.82,22.76,22.79,7600.0,21.5097,21.5286,21.472,21.5003,7600.0
2007-11-08 11:00:00,22.79,22.84,22.79,22.84,4600.0,21.5003,21.5474,21.5003,21.5474,4600.0
2007-11-08 11:05:00,22.82,22.83,22.78,22.78,7400.0,21.5286,21.538,21.4908,21.4908,7400.0
2007-11-08 11:10:00,22.77,22.8,22.76,22.78,5800.0,21.4814,21.5097,21.472,21.4908,5800.0
2007-11-08 11:15:00,22.78,22.8,22.72,22.72,5000.0,21.4908,21.5097,21.4342,21.4342,5000.0
2007-11-08 11:20:00,22.69,22.7,22.63,22.65,19600.0,21.4059,21.4154,21.3493,21.3682,19600.0
2007-11-08 11:25:00,22.63,22.67,22.63,22.66,7000.0,21.3493,21.3871,21.3493,21.3776,7000.0
2007-11-08 11:30:00,22.66,22.67,22.62,22.62,13400.0,21.3776,21.3871,21.3399,21.3399,13400.0
2007-11-08 11:35:00,22.61,22.64,22.61,22.61,8000.0,21.3305,21.3588,21.3305,21.3305,8000.0
2007-11-08 11:40:00,22.63,22.64,22.61,22.61,12600.0,21.3493,21.3588,21.3305,21.3305,12600.0
2007-11-08 11:45:00,22.62,22.65,22.6,22.6,5800.0,21.3399,21.3682,21.321,21.321,5800.0
2007-11-08 11:50:00,22.6,22.65,22.58,22.63,10200.0,21.321,21.3682,21.3022,21.3493,10200.0
2007-11-08 11:55:00,22.64,22.65,22.59,22.65,9000.0,21.3588,21.3682,21.3116,21.3682,9000.0
2007-11-08 12:00:00,22.65,22.71,22.64,22.7,5800.0,21.3682,21.4248,21.3588,21.4154,5800.0
2007-11-08 12:05:00,22.7,22.72,22.64,22.65,12400.0,21.4154,21.4342,21.3588,21.3682,12400.0
2007-11-08 12:10:00,22.64,22.65,22.63,22.65,6000.0,21.3588,21.3682,21.3493,21.3682,6000.0
2007-11-08 12:15:00,22.66,22.68,22.61,22.61,12800.0,21.3776,21.3965,21.3305,21.3305,12800.0
2007-11-08 12:20:00,22.61,22.61,22.55,22.59,7200.0,21.3305,21.3305,21.2739,21.3116,7200.0
2007-11-08 12:25:00,22.59,22.63,22.55,22.58,19000.0,21.3116,21.3493,21.2739,21.3022,19000.0
2007-11-08 12:30:00,22.57,22.63,22.54,22.55,15200.0,21.2927,21.3493,21.2644,21.2739,15200.0
2007-11-08 12:35:00,22.56,22.59,22.5,22.53,23800.0,21.2833,21.3116,21.2267,21.255,23800.0
2007-11-08 12:40:00,22.53,22.53,22.45,22.51,19800.0,21.255,21.255,21.1795,21.2361,19800.0
2007-11-08 12:45:00,22.54,22.54,22.48,22.51,20600.0,21.2644,21.2644,21.2078,21.2361,20600.0
2007-11-08 12:50:00,22.48,22.54,22.44,22.52,16800.0,21.2078,21.2644,21.1701,21.2456,16800.0
2007-11-08 12:55:00,22.49,22.54,22.47,22.5,25000.0,21.2173,21.2644,21.1984,21.2267,25000.0
2007-11-08 13:00:00,22.53,22.53,22.5,22.53,17800.0,21.255,21.255,21.2267,21.255,17800.0
2007-11-08 13:05:00,22.53,22.54,22.43,22.43,42200.0,21.255,21.2644,21.1607,21.1607,42200.0
2007-11-08 13:10:00,22.43,22.5,22.39,22.45,59600.0,21.1607,21.2267,21.1229,21.1795,59600.0
2007-11-08 13:15:00,22.46,22.51,22.39,22.44,45400.0,21.189,21.2361,21.1229,21.1701,45400.0
2007-11-08 13:20:00,22.43,22.47,22.32,22.39,47000.0,21.1607,21.1984,21.0569,21.1229,47000.0
2007-11-08 13:25:00,22.37,22.42,22.32,22.36,32600.0,21.104,21.1512,21.0569,21.0946,32600.0
2007-11-08 13:30:00,22.37,22.49,22.36,22.46,44200.0,21.104,21.2173,21.0946,21.189,44200.0
2007-11-08 13:35:00,22.45,22.45,22.38,22.41,33600.0,21.1795,21.1795,21.1135,21.1418,33600.0
2007-11-08 13:40:00,22.41,22.41,22.34,22.4,14400.0,21.1418,21.1418,21.0757,21.1323,14400.0
2007-11-08 13:45:00,22.41,22.41,22.32,22.32,12000.0,21.1418,21.1418,21.0569,21.0569,12000.0
2007-11-08 13:50:00,22.34,22.39,22.33,22.35,21800.0,21.0757,21.1229,21.0663,21.0852,21800.0
2007-11-08 13:55:00,22.35,22.35,22.24,22.35,29000.0,21.0852,21.0852,20.9814,21.0852,29000.0
2007-11-08 14:00:00,22.38,22.41,22.23,22.34,45400.0,21.1135,21.1418,20.972,21.0757,45400.0
2007-11-08 14:05:00,22.33,22.38,22.18,22.18,39800.0,21.0663,21.1135,20.9248,20.9248,39800.0
2007-11-08 14:10:00,22.17,22.23,22.14,22.17,37800.0,20.9154,20.972,20.8871,20.9154,37800.0
2007-11-08 14:15:00,22.16,22.16,22.04,22.07,20600.0,20.9059,20.9059,20.7927,20.821,20600.0
2007-11-08 14:20:00,22.07,22.18,22.07,22.08,48600.0,20.821,20.9248,20.821,20.8305,48600.0
2007-11-08 14:25:00,22.09,22.2,22.06,22.11,40800.0,20.8399,20.9437,20.8116,20.8588,40800.0
2007-11-08 14:30:00,22.13,22.24,22.1,22.16,37000.0,20.8776,20.9814,20.8493,20.9059,37000.0
2007-11-08 14:35:00,22.16,22.17,22.08,22.08,34200.0,20.9059,20.9154,20.8305,20.8305,34200.0
2007-11-08 14:40:00,22.09,22.15,22.05,22.14,20400.0,20.8399,20.8965,20.8022,20.8871,20400.0
2007-11-08 14:45:00,22.13,22.24,22.08,22.24,22800.0,20.8776,20.9814,20.8305,20.9814,22800.0
2007-11-08 14:50:00,22.28,22.3,22.22,22.3,26800.0,21.0191,21.038,20.9625,21.038,26800.0
2007-11-08 14:55:00,22.28,22.5,22.27,22.5,34000.0,21.0191,21.2267,21.0097,21.2267,34000.0
2007-11-08 15:00:00,22.49,22.6,22.46,22.52,34400.0,21.2173,21.321,21.189,21.2456,34400.0
2007-11-08 15:05:00,22.52,22.63,22.5,22.53,25400.0,21.2456,21.3493,21.2267,21.255,25400.0
2007-11-08 15:10:00,22.51,22.51,22.39,22.48,22600.0,21.2361,21.2361,21.1229,21.2078,22600.0
2007-11-08 15:15:00,22.48,22.49,22.38,22.45,21000.0,21.2078,21.2173,21.1135,21.1795,21000.0
2007-11-08 15:20:00,22.45,22.54,22.45,22.5,28400.0,21.1795,21.2644,21.1795,21.2267,28400.0
2007-11-08 15:25:00,22.5,22.5,22.44,22.44,16600.0,21.2267,21.2267,21.1701,21.1701,16600.0
2007-11-08 15:30:00,22.44,22.45,22.33,22.36,20200.0,21.1701,21.1795,21.0663,21.0946,20200.0
2007-11-08 15:35:00,22.36,22.37,22.29,22.33,36800.0,21.0946,21.104,21.0286,21.0663,36800.0
2007-11-08 15:40:00,22.33,22.55,22.33,22.55,26600.0,21.0663,21.2739,21.0663,21.2739,26600.0
2007-11-08 15:45:00,22.55,22.59,22.55,22.55,42800.0,21.2739,21.3116,21.2739,21.2739,42800.0
2007-11-08 15:50:00,22.52,22.59,22.52,22.58,31200.0,21.2456,21.3116,21.2456,21.3022,31200.0
2007-11-08 15:55:00,22.57,22.67,22.52,22.67,211600.0,21.2927,21.3871,21.2456,21.3871,211600.0
2007-11-09 09:30:00,22.5,22.74,22.5,22.74,12000.0,21.2267,21.4531,21.2267,21.4531,12000.0
2007-11-09 09:35:00,22.69,22.73,22.58,22.66,20600.0,21.4059,21.4437,21.3022,21.3776,20600.0
2007-11-09 09:40:00,22.68,22.75,22.61,22.67,10200.0,21.3965,21.4625,21.3305,21.3871,10200.0
2007-11-09 09:45:00,22.66,22.79,22.66,22.78,12800.0,21.3776,21.5003,21.3776,21.4908,12800.0
2007-11-09 09:50:00,22.77,22.77,22.59,22.59,14000.0,21.4814,21.4814,21.3116,21.3116,14000.0
2007-11-09 09:55:00,22.58,22.7,22.57,22.58,6200.0,21.3022,21.4154,21.2927,21.3022,6200.0
2007-11-09 10:00:00,22.58,22.71,22.56,22.64,8000.0,21.3022,21.4248,21.2833,21.3588,8000.0
2007-11-09 10:05:00,22.61,22.61,22.51,22.55,14400.0,21.3305,21.3305,21.2361,21.2739,14400.0
2007-11-09 10:10:00,22.56,22.62,22.55,22.55,23000.0,21.2833,21.3399,21.2739,21.2739,23000.0
2007-11-09 10:15:00,22.53,22.71,22.53,22.71,21600.0,21.255,21.4248,21.255,21.4248,21600.0
2007-11-09 10:20:00,22.71,22.71,22.62,22.66,12000.0,21.4248,21.4248,21.3399,21.3776,12000.0
2007-11-09 10:25:00,22.66,22.66,22.57,22.61,9000.0,21.3776,21.3776,21.2927,21.3305,9000.0
2007-11-09 10:30:00,22.65,22.68,22.61,22.61,4400.0,21.3682,21.3965,21.3305,21.3305,4400.0
2007-11-09 10:35:00,22.61,22.7,22.61,22.7,14400.0,21.3305,21.4154,21.3305,21.4154,14400.0
2007-11-09 10:40:00,22.68,22.68,22.58,22.61,39200.0,21.3965,21.3965,21.3022,21.3305,39200.0
2007-11-09 10:45:00,22.59,22.61,22.53,22.53,10000.0,21.3116,21.3305,21.255,21.255,10000.0
2007-11-09 10:50:00,22.53,22.53,22.46,22.46,13200.0,21.255,21.255,21.189,21.189,13200.0
2007-11-09 10:55:00,22.47,22.47,22.39,22.41,16400.0,21.1984,21.1984,21.1229,21.1418,16400.0
2007-11-09 11:00:00,22.42,22.48,22.37,22.38,20400.0,21.1512,21.2078,21.104,21.1135,20400.0
2007-11-09 11:05:00,22.38,22.39,22.3,22.33,16800.0,21.1135,21.1229,21.038,21.0663,16800.0
2007-11-09 11:10:00,22.33,22.34,22.23,22.25,30800.0,21.0663,21.0757,20.972,20.9908,30800.0
2007-11-09 11:15:00,22.25,22.27,22.23,22.23,20600.0,20.9908,21.0097,20.972,20.972,20600.0
2007-11-09 11:20:00,22.25,22.28,22.24,22.25,19200.0,20.9908,21.0191,20.9814,20.9908,19200.0
2007-11-09 11:25:00,22.27,22.29,22.24,22.24,19200.0,21.0097,21.0286,20.9814,20.9814,19200.0
2007-11-09 11:30:00,22.25,22.38,22.25,22.36,11000.0,20.9908,21.1135,20.9908,21.0946,11000.0
2007-11-09 11:35:00,22.36,22.38,22.33,22.34,8200.0,21.0946,21.1135,21.0663,21.0757,8200.0
2007-11-09 11:40:00,22.34,22.35,22.25,22.26,8200.0,21.0757,21.0852,20.9908,21.0003,8200.0
2007-11-09 11:45:00,22.29,22.35,22.27,22.31,19800.0,21.0286,21.0852,21.0097,21.0474,19800.0
2007-11-09 11:50:00,22.29,22.3,22.28,22.3,1800.0,21.0286,21.038,21.0191,21.038,1800.0
2007-11-09 11:55:00,22.29,22.35,22.29,22.34,5400.0,21.0286,21.0852,21.0286,21.0757,5400.0
2007-11-09 12:00:00,22.36,22.4,22.33,22.4,10800.0,21.0946,21.1323,21.0663,21.1323,10800.0
2007-11-09 12:05:00,22.4,22.47,22.38,22.47,12200.0,21.1323,21.1984,21.1135,21.1984,12200.0
2007-11-09 12:10:00,22.46,22.47,22.41,22.42,14200.0,21.189,21.1984,21.1418,21.1512,14200.0
2007-11-09 12:15:00,22.42,22.43,22.34,22.35,22200.0,21.1512,21.1607,21.0757,21.0852,22200.0
2007-11-09 12:20:00,22.39,22.42,22.36,22.4,16400.0,21.1229,21.1512,21.0946,21.1323,16400.0
2007-11-09 12:25:00,22.43,22.5,22.43,22.45,11600.0,21.1607,21.2267,21.1607,21.1795,11600.0
2007-11-09 12:30:00,22.45,22.46,22.41,22.42,5000.0,21.1795,21.189,21.1418,21.1512,5000.0
2007-11-09 12:35:00,22.42,22.5,22.42,22.43,30200.0,21.1512,21.2267,21.1512,21.1607,30200.0
2007-11-09 12:40:00,22.45,22.46,22.38,22.4,14600.0,21.1795,21.189,21.1135,21.1323,14600.0
2007-11-09 12:45:00,22.42,22.45,22.42,22.42,4800.0,21.1512,21.1795,21.1512,21.1512,4800.0
2007-11-09 12:50:00,22.4,22.4,22.34,22.35,7400.0,21.1323,21.1323,21.0757,21.0852,7400.0
2007-11-09 12:55:00,22.34,22.39,22.32,22.37,14200.0,21.0757,21.1229,21.0569,21.104,14200.0
2007-11-09 13:00:00,22.38,22.38,22.3,22.32,9200.0,21.1135,21.1135,21.038,21.0569,9200.0
2007-11-09 13:05:00,22.32,22.34,22.27,22.29,11200.0,21.0569,21.0757,21.0097,21.0286,11200.0
2007-11-09 13:10:00,22.3,22.3,22.25,22.28,9600.0,21.038,21.038,20.9908,21.0191,9600.0
2007-11-09 13:15:00,22.3,22.35,22.27,22.3,19200.0,21.038,21.0852,21.0097,21.038,19200.0
2007-11-09 13:20:00,22.33,22.33,22.22,22.28,16800.0,21.0663,21.0663,20.9625,21.0191,16800.0
2007-11-09 13:25:00,22.25,22.26,22.2,22.24,13200.0,20.9908,21.0003,20.9437,20.9814,13200.0
2007-11-09 13:30:00,22.24,22.28,22.19,22.22,19600.0,20.9814,21.0191,20.9342,20.9625,19600.0
2007-11-09 13:35:00,22.22,22.27,22.18,22.2,16800.0,20.9625,21.0097,20.9248,20.9437,16800.0
2007-11-09 13:40:00,22.21,22.29,22.18,22.26,27200.0,20.9531,21.0286,20.9248,21.0003,27200.0
2007-11-09 13:45:00,22.26,22.35,22.25,22.34,28600.0,21.0003,21.0852,20.9908,21.0757,28600.0
2007-11-09 13:50:00,22.32,22.35,22.28,22.31,23400.0,21.0569,21.0852,21.0191,21.0474,23400.0
2007-11-09 13:55:00,22.31,22.31,22.22,22.24,19400.0,21.0474,21.0474,20.9625,20.9814,19400.0
2007-11-09 14:00:00,22.21,22.35,22.21,22.35,17000.0,20.9531,21.0852,20.9531,21.0852,17000.0
2007-11-09 14:05:00,22.35,22.43,22.34,22.39,9000.0,21.0852,21.1607,21.0757,21.1229,9000.0
2007-11-09 14:10:00,22.39,22.42,22.34,22.38,23000.0,21.1229,21.1512,21.0757,21.1135,23000.0
2007-11-09 14:15:00,22.39,22.43,22.36,22.4,16800.0,21.1229,21.1607,21.0946,21.1323,16800.0
2007-11-09 14:20:00,22.4,22.43,22.38,22.43,31000.0,21.1323,21.1607,21.1135,21.1607,31000.0
2007-11-09 14:25:00,22.45,22.46,22.44,22.45,26200.0,21.1795,21.189,21.1701,21.1795,26200.0
2007-11-09 14:30:00,22.44,22.44,22.4,22.43,15200.0,21.1701,21.1701,21.1323,21.1607,15200.0
2007-11-09 14:35:00,22.44,22.44,22.4,22.41,21000.0,21.1701,21.1701,21.1323,21.1418,21000.0
2007-11-09 14:40:00,22.42,22.47,22.42,22.47,16400.0,21.1512,21.1984,21.1512,21.1984,16400.0
2007-11-09 14:45:00,22.46,22.46,22.42,22.46,22000.0,21.189,21.189,21.1512,21.189,22000.0
2007-11-09 14:50:00,22.46,22.48,22.46,22.47,7800.0,21.189,21.2078,21.189,21.1984,7800.0
2007-11-09 14:55:00,22.46,22.48,22.45,22.47,13800.0,21.189,21.2078,21.1795,21.1984,13800.0
2007-11-09 15:00:00,22.48,22.55,22.46,22.46,19600.0,21.2078,21.2739,21.189,21.189,19600.0
2007-11-09 15:05:00,22.46,22.57,22.46,22.56,18600.0,21.189,21.2927,21.189,21.2833,18600.0
2007-11-09 15:10:00,22.56,22.62,22.55,22.62,26000.0,21.2833,21.3399,21.2739,21.3399,26000.0
2007-11-09 15:15:00,22.63,22.63,22.57,22.61,18400.0,21.3493,21.3493,21.2927,21.3305,18400.0
2007-11-09 15:20:00,22.61,22.74,22.61,22.72,29600.0,21.3305,21.4531,21.3305,21.4342,29600.0
2007-11-09 15:25:00,22.72,22.73,22.65,22.65,19400.0,21.4342,21.4437,21.3682,21.3682,19400.0
2007-11-09 15:30:00,22.66,22.66,22.55,22.61,39600.0,21.3776,21.3776,21.2739,21.3305,39600.0
2007-11-09 15:35:00,22.6,22.63,22.56,22.59,25600.0,21.321,21.3493,21.2833,21.3116,25600.0
2007-11-09 15:40:00,22.58,22.64,22.54,22.6,23800.0,21.3022,21.3588,21.2644,21.321,23800.0
2007-11-09 15:45:00,22.6,22.61,22.52,22.54,27800.0,21.321,21.3305,21.2456,21.2644,27800.0
2007-11-09 15:50:00,22.54,22.54,22.46,22.48,33200.0,21.2644,21.2644,21.189,21.2078,33200.0
2007-11-09 15:55:00,22.48,22.53,22.48,22.49,41800.0,21.2078,21.255,21.2078,21.2173,41800.0
2007-11-12 09:30:00,22.4,22.57,22.4,22.57,10800.0,21.1323,21.2927,21.1323,21.2927,10800.0
2007-11-12 09:35:00,22.52,22.68,22.5,22.61,17000.0,21.2456,21.3965,21.2267,21.3305,17000.0
2007-11-12 09:40:00,22.6,22.85,22.59,22.73,25200.0,21.321,21.5569,21.3116,21.4437,25200.0
2007-11-12 09:45:00,22.71,22.75,22.7,22.7,15000.0,21.4248,21.4625,21.4154,21.4154,15000.0
2007-11-12 09:50:00,22.73,22.75,22.58,22.61,28000.0,21.4437,21.4625,21.3022,21.3305,28000.0
2007-11-12 09:55:00,22.62,22.63,22.52,22.54,10400.0,21.3399,21.3493,21.2456,21.2644,10400.0
2007-11-12 10:00:00,22.53,22.56,22.49,22.55,15600.0,21.255,21.2833,21.2173,21.2739,15600.0
2007-11-12 10:05:00,22.56,22.61,22.53,22.56,35000.0,21.2833,21.3305,21.255,21.2833,35000.0
2007-11-12 10:10:00,22.53,22.61,22.5,22.5,29200.0,21.255,21.3305,21.2267,21.2267,29200.0
2007-11-12 10:15:00,22.5,22.56,22.44,22.47,33000.0,21.2267,21.2833,21.1701,21.1984,33000.0
2007-11-12 10:20:00,22.48,22.5,22.43,22.5,13200.0,21.2078,21.2267,21.1607,21.2267,13200.0
2007-11-12 10:25:00,22.53,22.53,22.45,22.45,3400.0,21.255,21.255,21.1795,21.1795,3400.0
2007-11-12 10:30:00,22.48,22.5,22.47,22.5,4800.0,21.2078,21.2267,21.1984,21.2267,4800.0
2007-11-12 10:35:00,22.52,22.53,22.5,22.52,45200.0,21.2456,21.255,21.2267,21.2456,45200.0
2007-11-12 10:40:00,22.51,22.51,22.48,22.5,34400.0,21.2361,21.2361,21.2078,21.2267,34400.0
2007-11-12 10:45:00,22.5,22.55,22.5,22.53,25800.0,21.2267,21.2739,21.2267,21.255,25800.0
2007-11-12 10:50:00,22.53,22.55,22.52,22.54,3200.0,21.255,21.2739,21.2456,21.2644,3200.0
2007-11-12 10:55:00,22.53,22.55,22.52,22.55,2800.0,21.255,21.2739,21.2456,21.2739,2800.0
2007-11-12 11:00:00,22.55,22.6,22.55,22.59,11600.0,21.2739,21.321,21.2739,21.3116,11600.0
2007-11-12 11:05:00,22.58,22.76,22.58,22.76,25600.0,21.3022,21.472,21.3022,21.472,25600.0
2007-11-12 11:10:00,22.75,22.81,22.7,22.73,11400.0,21.4625,21.5191,21.4154,21.4437,11400.0
2007-11-12 11:15:00,22.7,22.73,22.64,22.67,11800.0,21.4154,21.4437,21.3588,21.3871,11800.0
2007-11-12 11:20:00,22.64,22.68,22.64,22.66,5600.0,21.3588,21.3965,21.3588,21.3776,5600.0
2007-11-12 11:25:00,22.67,22.68,22.66,22.66,2800.0,21.3871,21.3965,21.3776,21.3776,2800.0
2007-11-12 11:30:00,22.66,22.71,22.65,22.7,17200.0,21.3776,21.4248,21.3682,21.4154,17200.0
2007-11-12 11:35:00,22.7,22.71,22.7,22.7,12800.0,21.4154,21.4248,21.4154,21.4154,12800.0
2007-11-12 11:40:00,22.7,22.73,22.68,22.7,10600.0,21.4154,21.4437,21.3965,21.4154,10600.0
2007-11-12 11:45:00,22.7,22.73,22.66,22.67,21800.0,21.4154,21.4437,21.3776,21.3871,21800.0
2007-11-12 11:50:00,22.67,22.69,22.65,22.69,8400.0,21.3871,21.4059,21.3682,21.4059,8400.0
2007-11-12 11:55:00,22.68,22.71,22.67,22.7,19400.0,21.3965,21.4248,21.3871,21.4154,19400.0
2007-11-12 12:00:00,22.72,22.78,22.71,22.78,43400.0,21.4342,21.4908,21.4248,21.4908,43400.0
2007-11-12 12:05:00,22.78,22.81,22.77,22.8,29400.0,21.4908,21.5191,21.4814,21.5097,29400.0
2007-11-12 12:10:00,22.81,22.86,22.79,22.82,19800.0,21.5191,21.5663,21.5003,21.5286,19800.0
2007-11-12 12:15:00,22.82,22.88,22.82,22.86,15600.0,21.5286,21.5852,21.5286,21.5663,15600.0
2007-11-12 12:20:00,22.86,22.86,22.82,22.84,12000.0,21.5663,21.5663,21.5286,21.5474,12000.0
2007-11-12 12:25:00,22.83,22.83,22.82,22.82,2800.0,21.538,21.538,21.5286,21.5286,2800.0
2007-11-12 12:30:00,22.83,22.83,22.79,22.81,14400.0,21.538,21.538,21.5003,21.5191,14400.0
2007-11-12 12:35:00,22.82,22.82,22.8,22.81,7400.0,21.5286,21.5286,21.5097,21.5191,7400.0
2007-11-12 12:40:00,22.8,22.81,22.68,22.7,13400.0,21.5097,21.5191,21.3965,21.4154,13400.0
2007-11-12 12:45:00,22.68,22.68,22.64,22.64,8200.0,21.3965,21.3965,21.3588,21.3588,8200.0
2007-11-12 12:50:00,22.64,22.64,22.58,22.59,10800.0,21.3588,21.3588,21.3022,21.3116,10800.0
2007-11-12 12:55:00,22.58,22.59,22.57,22.58,6000.0,21.3022,21.3116,21.2927,21.3022,6000.0
2007-11-12 13:00:00,22.58,22.6,22.57,22.58,10400.0,21.3022,21.321,21.2927,21.3022,10400.0
2007-11-12 13:05:00,22.58,22.58,22.54,22.56,6800.0,21.3022,21.3022,21.2644,21.2833,6800.0
2007-11-12 13:10:00,22.52,22.55,22.51,22.55,11000.0,21.2456,21.2739,21.2361,21.2739,11000.0
2007-11-12 13:15:00,22.54,22.58,22.54,22.54,13600.0,21.2644,21.3022,21.2644,21.2644,13600.0
2007-11-12 13:20:00,22.54,22.58,22.53,22.56,13600.0,21.2644,21.3022,21.255,21.2833,13600.0
2007-11-12 13:25:00,22.56,22.56,22.54,22.56,5000.0,21.2833,21.2833,21.2644,21.2833,5000.0
2007-11-12 13:30:00,22.55,22.56,22.52,22.52,7400.0,21.2739,21.2833,21.2456,21.2456,7400.0
2007-11-12 13:35:00,22.52,22.52,22.43,22.46,13000.0,21.2456,21.2456,21.1607,21.189,13000.0
2007-11-12 13:40:00,22.42,22.43,22.37,22.37,4600.0,21.1512,21.1607,21.104,21.104,4600.0
2007-11-12 13:45:00,22.38,22.4,22.36,22.4,6400.0,21.1135,21.1323,21.0946,21.1323,6400.0
2007-11-12 13:50:00,22.4,22.41,22.35,22.35,8200.0,21.1323,21.1418,21.0852,21.0852,8200.0
2007-11-12 13:55:00,22.36,22.39,22.33,22.35,9200.0,21.0946,21.1229,21.0663,21.0852,9200.0
2007-11-12 14:00:00,22.36,22.38,22.34,22.35,6000.0,21.0946,21.1135,21.0757,21.0852,6000.0
2007-11-12 14:05:00,22.37,22.37,22.32,22.33,22200.0,21.104,21.104,21.0569,21.0663,22200.0
2007-11-12 14:10:00,22.33,22.33,22.29,22.32,27400.0,21.0663,21.0663,21.0286,21.0569,27400.0
2007-11-12 14:15:00,22.31,22.34,22.29,22.3,8400.0,21.0474,21.0757,21.0286,21.038,8400.0
2007-11-12 14:20:00,22.31,22.35,22.31,22.35,10400.0,21.0474,21.0852,21.0474,21.0852,10400.0
2007-11-12 14:25:00,22.34,22.36,22.32,22.36,20200.0,21.0757,21.0946,21.0569,21.0946,20200.0
2007-11-12 14:30:00,22.35,22.35,22.31,22.33,19000.0,21.0852,21.0852,21.0474,21.0663,19000.0
2007-11-12 14:35:00,22.32,22.34,22.31,22.33,7800.0,21.0569,21.0757,21.0474,21.0663,7800.0
2007-11-12 14:40:00,22.33,22.37,22.33,22.37,8400.0,21.0663,21.104,21.0663,21.104,8400.0
2007-11-12 14:45:00,22.36,22.36,22.36,22.36,1000.0,21.0946,21.0946,21.0946,21.0946,1000.0
2007-11-12 14:50:00,22.34,22.36,22.3,22.33,17800.0,21.0757,21.0946,21.038,21.0663,17800.0
2007-11-12 14:55:00,22.34,22.35,22.27,22.3,13000.0,21.0757,21.0852,21.0097,21.038,13000.0
2007-11-12 15:00:00,22.28,22.29,22.24,22.27,35800.0,21.0191,21.0286,20.9814,21.0097,35800.0
2007-11-12 15:05:00,22.29,22.29,22.22,22.26,10600.0,21.0286,21.0286,20.9625,21.0003,10600.0
2007-11-12 15:10:00,22.28,22.28,22.25,22.27,9600.0,21.0191,21.0191,20.9908,21.0097,9600.0
2007-11-12 15:15:00,22.26,22.26,22.22,22.24,23200.0,21.0003,21.0003,20.9625,20.9814,23200.0
2007-11-12 15:20:00,22.24,22.24,22.19,22.21,17200.0,20.9814,20.9814,20.9342,20.9531,17200.0
2007-11-12 15:25:00,22.21,22.25,22.18,22.2,44000.0,20.9531,20.9908,20.9248,20.9437,44000.0
2007-11-12 15:30:00,22.19,22.32,22.19,22.32,14200.0,20.9342,21.0569,20.9342,21.0569,14200.0
2007-11-12 15:35:00,22.31,22.31,22.25,22.3,10400.0,21.0474,21.0474,20.9908,21.038,10400.0
2007-11-12 15:40:00,22.29,22.34,22.25,22.29,23200.0,21.0286,21.0757,20.9908,21.0286,23200.0
2007-11-12 15:45:00,22.28,22.28,22.2,22.2,9800.0,21.0191,21.0191,20.9437,20.9437,9800.0
2007-11-12 15:50:00,22.18,22.22,22.11,22.15,25800.0,20.9248,20.9625,20.8588,20.8965,25800.0
2007-11-12 15:55:00,22.16,22.17,22.11,22.12,51600.0,20.9059,20.9154,20.8588,20.8682,51600.0
2007-11-13 09:30:00,22.19,22.3,21.92,21.98,33600.0,20.9342,21.038,20.6795,20.7361,33600.0
2007-11-13 09:35:00,21.98,22.13,21.98,22.08,33600.0,20.7361,20.8776,20.7361,20.8305,33600.0
2007-11-13 09:40:00,22.04,22.07,21.93,22.05,14200.0,20.7927,20.821,20.6889,20.8022,14200.0
2007-11-13 09:45:00,22.05,22.08,21.94,21.98,16600.0,20.8022,20.8305,20.6984,20.7361,16600.0
2007-11-13 09:50:00,21.99,22.02,21.96,22.02,14000.0,20.7456,20.7739,20.7172,20.7739,14000.0
2007-11-13 09:55:00,22.04,22.1,22.03,22.1,16600.0,20.7927,20.8493,20.7833,20.8493,16600.0
2007-11-13 10:00:00,22.1,22.16,22.08,22.09,14000.0,20.8493,20.9059,20.8305,20.8399,14000.0
2007-11-13 10:05:00,22.11,22.25,22.1,22.22,13000.0,20.8588,20.9908,20.8493,20.9625,13000.0
2007-11-13 10:10:00,22.2,22.25,22.17,22.2,28000.0,20.9437,20.9908,20.9154,20.9437,28000.0
2007-11-13 10:15:00,22.2,22.21,22.14,22.15,17600.0,20.9437,20.9531,20.8871,20.8965,17600.0
2007-11-13 10:20:00,22.16,22.18,22.1,22.14,19000.0,20.9059,20.9248,20.8493,20.8871,19000.0
2007-11-13 10:25:00,22.11,22.2,22.11,22.2,14600.0,20.8588,20.9437,20.8588,20.9437,14600.0
2007-11-13 10:30:00,22.19,22.21,22.18,22.21,10400.0,20.9342,20.9531,20.9248,20.9531,10400.0
2007-11-13 10:35:00,22.21,22.25,22.21,22.23,11000.0,20.9531,20.9908,20.9531,20.972,11000.0
2007-11-13 10:40:00,22.23,22.35,22.23,22.35,12800.0,20.972,21.0852,20.972,21.0852,12800.0
2007-11-13 10:45:00,22.35,22.36,22.31,22.31,17000.0,21.0852,21.0946,21.0474,21.0474,17000.0
2007-11-13 10:50:00,22.31,22.4,22.3,22.36,32200.0,21.0474,21.1323,21.038,21.0946,32200.0
2007-11-13 10:55:00,22.36,22.38,22.31,22.32,14400.0,21.0946,21.1135,21.0474,21.0569,14400.0
2007-11-13 11:00:00,22.33,22.33,22.29,22.32,8800.0,21.0663,21.0663,21.0286,21.0569,8800.0
2007-11-13 11:05:00,22.33,22.37,22.32,22.36,9800.0,21.0663,21.104,21.0569,21.0946,9800.0
2007-11-13 11:10:00,22.37,22.4,22.36,22.4,12800.0,21.104,21.1323,21.0946,21.1323,12800.0
2007-11-13 11:15:00,22.39,22.4,22.35,22.38,14400.0,21.1229,21.1323,21.0852,21.1135,14400.0
2007-11-13 11:20:00,22.36,22.39,22.36,22.39,6600.0,21.0946,21.1229,21.0946,21.1229,6600.0
2007-11-13 11:25:00,22.39,22.4,22.38,22.4,6600.0,21.1229,21.1323,21.1135,21.1323,6600.0
2007-11-13 11:30:00,22.4,22.43,22.4,22.4,7000.0,21.1323,21.1607,21.1323,21.1323,7000.0
2007-11-13 11:35:00,22.41,22.43,22.4,22.42,11000.0,21.1418,21.1607,21.1323,21.1512,11000.0
2007-11-13 11:40:00,22.42,22.43,22.42,22.42,2000.0,21.1512,21.1607,21.1512,21.1512,2000.0
2007-11-13 11:45:00,22.42,22.43,22.38,22.38,17600.0,21.1512,21.1607,21.1135,21.1135,17600.0
2007-11-13 11:50:00,22.38,22.42,22.38,22.4,5600.0,21.1135,21.1512,21.1135,21.1323,5600.0
2007-11-13 11:55:00,22.4,22.41,22.39,22.4,6000.0,21.1323,21.1418,21.1229,21.1323,6000.0
2007-11-13 12:00:00,22.41,22.43,22.39,22.43,7400.0,21.1418,21.1607,21.1229,21.1607,7400.0
2007-11-13 12:05:00,22.43,22.44,22.41,22.42,5200.0,21.1607,21.1701,21.1418,21.1512,5200.0
2007-11-13 12:10:00,22.44,22.45,22.42,22.42,5000.0,21.1701,21.1795,21.1512,21.1512,5000.0
2007-11-13 12:15:00,22.41,22.45,22.41,22.43,9000.0,21.1418,21.1795,21.1418,21.1607,9000.0
2007-11-13 12:20:00,22.45,22.45,22.43,22.43,6400.0,21.1795,21.1795,21.1607,21.1607,6400.0
2007-11-13 12:25:00,22.45,22.45,22.42,22.43,9600.0,21.1795,21.1795,21.1512,21.1607,9600.0
2007-11-13 12:30:00,22.43,22.43,22.43,22.43,400.0,21.1607,21.1607,21.1607,21.1607,400.0
2007-11-13 12:35:00,22.43,22.43,22.4,22.4,6800.0,21.1607,21.1607,21.1323,21.1323,6800.0
2007-11-13 12:40:00,22.41,22.45,22.41,22.43,5200.0,21.1418,21.1795,21.1418,21.1607,5200.0
2007-11-13 12:45:00,22.43,22.43,22.42,22.42,3400.0,21.1607,21.1607,21.1512,21.1512,3400.0
2007-11-13 12:50:00,22.43,22.44,22.42,22.44,5400.0,21.1607,21.1701,21.1512,21.1701,5400.0
2007-11-13 12:55:00,22.43,22.45,22.35,22.35,32000.0,21.1607,21.1795,21.0852,21.0852,32000.0
2007-11-13 13:00:00,22.38,22.42,22.36,22.36,21000.0,21.1135,21.1512,21.0946,21.0946,21000.0
2007-11-13 13:05:00,22.38,22.42,22.36,22.4,14600.0,21.1135,21.1512,21.0946,21.1323,14600.0
2007-11-13 13:10:00,22.4,22.43,22.4,22.4,17800.0,21.1323,21.1607,21.1323,21.1323,17800.0
2007-11-13 13:15:00,22.39,22.39,22.38,22.38,7600.0,21.1229,21.1229,21.1135,21.1135,7600.0
2007-11-13 13:20:00,22.38,22.38,22.36,22.37,9800.0,21.1135,21.1135,21.0946,21.104,9800.0
2007-11-13 13:25:00,22.36,22.4,22.35,22.4,11200.0,21.0946,21.1323,21.0852,21.1323,11200.0
2007-11-13 13:30:00,22.41,22.41,22.38,22.4,9800.0,21.1418,21.1418,21.1135,21.1323,9800.0
2007-11-13 13:35:00,22.4,22.4,22.38,22.39,6200.0,21.1323,21.1323,21.1135,21.1229,6200.0
2007-11-13 13:40:00,22.4,22.46,22.4,22.44,12600.0,21.1323,21.189,21.1323,21.1701,12600.0
2007-11-13 13:45:00,22.46,22.46,22.44,22.45,9400.0,21.189,21.189,21.1701,21.1795,9400.0
2007-11-13 13:50:00,22.45,22.45,22.35,22.36,45400.0,21.1795,21.1795,21.0852,21.0946,45400.0
2007-11-13 13:55:00,22.36,22.39,22.36,22.37,11200.0,21.0946,21.1229,21.0946,21.104,11200.0
2007-11-13 14:00:00,22.36,22.37,22.34,22.34,19600.0,21.0946,21.104,21.0757,21.0757,19600.0
2007-11-13 14:05:00,22.35,22.35,22.33,22.33,11200.0,21.0852,21.0852,21.0663,21.0663,11200.0
2007-11-13 14:10:00,22.33,22.34,22.32,22.33,16200.0,21.0663,21.0757,21.0569,21.0663,16200.0
2007-11-13 14:15:00,22.33,22.35,22.32,22.35,15000.0,21.0663,21.0852,21.0569,21.0852,15000.0
2007-11-13 14:20:00,22.36,22.36,22.34,22.34,14400.0,21.0946,21.0946,21.0757,21.0757,14400.0
2007-11-13 14:25:00,22.34,22.37,22.34,22.34,13200.0,21.0757,21.104,21.0757,21.0757,13200.0
2007-11-13 14:30:00,22.34,22.38,22.34,22.35,11600.0,21.0757,21.1135,21.0757,21.0852,11600.0
2007-11-13 14:35:00,22.37,22.38,22.36,22.36,11400.0,21.104,21.1135,21.0946,21.0946,11400.0
2007-11-13 14:40:00,22.36,22.38,22.35,22.35,9000.0,21.0946,21.1135,21.0852,21.0852,9000.0
2007-11-13 14:45:00,22.36,22.36,22.34,22.35,8800.0,21.0946,21.0946,21.0757,21.0852,8800.0
2007-11-13 14:50:00,22.34,22.35,22.3,22.31,20000.0,21.0757,21.0852,21.038,21.0474,20000.0
2007-11-13 14:55:00,22.31,22.33,22.25,22.28,35600.0,21.0474,21.0663,20.9908,21.0191,35600.0
2007-11-13 15:00:00,22.28,22.34,22.28,22.32,28800.0,21.0191,21.0757,21.0191,21.0569,28800.0
2007-11-13 15:05:00,22.33,22.39,22.32,22.35,24600.0,21.0663,21.1229,21.0569,21.0852,24600.0
2007-11-13 15:10:00,22.35,22.36,22.32,22.33,16600.0,21.0852,21.0946,21.0569,21.0663,16600.0
2007-11-13 15:15:00,22.32,22.33,22.31,22.31,14200.0,21.0569,21.0663,21.0474,21.0474,14200.0
2007-11-13 15:20:00,22.31,22.33,22.28,22.3,15400.0,21.0474,21.0663,21.0191,21.038,15400.0
2007-11-13 15:25:00,22.31,22.32,22.29,22.31,21600.0,21.0474,21.0569,21.0286,21.0474,21600.0
2007-11-13 15:30:00,22.32,22.36,22.31,22.36,24600.0,21.0569,21.0946,21.0474,21.0946,24600.0
2007-11-13 15:35:00,22.36,22.37,22.31,22.36,20800.0,21.0946,21.104,21.0474,21.0946,20800.0
2007-11-13 15:40:00,22.38,22.43,22.36,22.42,17200.0,21.1135,21.1607,21.0946,21.1512,17200.0
2007-11-13 15:45:00,22.41,22.42,22.39,22.39,22800.0,21.1418,21.1512,21.1229,21.1229,22800.0
2007-11-13 15:50:00,22.39,22.47,22.38,22.45,59600.0,21.1229,21.1984,21.1135,21.1795,59600.0
2007-11-13 15:55:00,22.45,22.48,22.41,22.45,88600.0,21.1795,21.2078,21.1418,21.1795,88600.0
2007-11-14 09:30:00,22.51,22.51,22.43,22.5,5600.0,21.2457,21.2457,21.1702,21.2363,5600.0
2007-11-14 09:35:00,22.49,22.5,22.47,22.49,7800.0,21.2268,21.2363,21.208,21.2268,7800.0
2007-11-14 09:40:00,22.49,22.49,22.29,22.31,4800.0,21.2268,21.2268,21.0381,21.0569,4800.0
2007-11-14 09:45:00,22.3,22.38,22.3,22.31,5600.0,21.0475,21.123,21.0475,21.0569,5600.0
2007-11-14 09:50:00,22.3,22.31,22.24,22.27,8000.0,21.0475,21.0569,20.9909,21.0192,8000.0
2007-11-14 09:55:00,22.27,22.33,22.22,22.3,10400.0,21.0192,21.0758,20.972,21.0475,10400.0
2007-11-14 10:00:00,22.28,22.35,22.23,22.33,23800.0,21.0286,21.0947,20.9814,21.0758,23800.0
2007-11-14 10:05:00,22.3,22.3,22.11,22.15,28000.0,21.0475,21.0475,20.8682,20.9059,28000.0
2007-11-14 10:10:00,22.14,22.16,22.05,22.15,19600.0,20.8965,20.9154,20.8115,20.9059,19600.0
2007-11-14 10:15:00,22.18,22.18,22.09,22.11,25600.0,20.9342,20.9342,20.8493,20.8682,25600.0
2007-11-14 10:20:00,22.11,22.15,22.09,22.1,9800.0,20.8682,20.9059,20.8493,20.8587,9800.0
2007-11-14 10:25:00,22.08,22.1,22.02,22.1,15200.0,20.8399,20.8587,20.7832,20.8587,15200.0
2007-11-14 10:30:00,22.11,22.11,22.0,22.08,19400.0,20.8682,20.8682,20.7644,20.8399,19400.0
2007-11-14 10:35:00,22.09,22.11,22.03,22.06,6600.0,20.8493,20.8682,20.7927,20.821,6600.0
2007-11-14 10:40:00,22.07,22.07,22.02,22.02,2400.0,20.8304,20.8304,20.7832,20.7832,2400.0
2007-11-14 10:45:00,22.0,22.11,21.99,22.11,7400.0,20.7644,20.8682,20.7549,20.8682,7400.0
2007-11-14 10:50:00,22.14,22.18,22.14,22.14,10200.0,20.8965,20.9342,20.8965,20.8965,10200.0
2007-11-14 10:55:00,22.13,22.13,22.09,22.09,2800.0,20.887,20.887,20.8493,20.8493,2800.0
2007-11-14 11:00:00,22.09,22.11,22.08,22.11,3400.0,20.8493,20.8682,20.8399,20.8682,3400.0
2007-11-14 11:05:00,22.11,22.16,22.08,22.09,6000.0,20.8682,20.9154,20.8399,20.8493,6000.0
2007-11-14 11:10:00,22.08,22.1,22.08,22.08,6400.0,20.8399,20.8587,20.8399,20.8399,6400.0
2007-11-14 11:15:00,22.07,22.15,22.07,22.11,15600.0,20.8304,20.9059,20.8304,20.8682,15600.0
2007-11-14 11:20:00,22.09,22.15,22.09,22.12,10000.0,20.8493,20.9059,20.8493,20.8776,10000.0
2007-11-14 11:25:00,22.13,22.14,22.11,22.12,7400.0,20.887,20.8965,20.8682,20.8776,7400.0
2007-11-14 11:30:00,22.11,22.15,22.11,22.13,2000.0,20.8682,20.9059,20.8682,20.887,2000.0
2007-11-14 11:35:00,22.13,22.17,22.13,22.17,3000.0,20.887,20.9248,20.887,20.9248,3000.0
2007-11-14 11:40:00,22.18,22.26,22.16,22.24,14000.0,20.9342,21.0097,20.9154,20.9909,14000.0
2007-11-14 11:45:00,22.26,22.27,22.24,22.25,4000.0,21.0097,21.0192,20.9909,21.0003,4000.0
2007-11-14 11:50:00,22.26,22.28,22.26,22.27,1800.0,21.0097,21.0286,21.0097,21.0192,1800.0
2007-11-14 11:55:00,22.27,22.27,22.25,22.25,1400.0,21.0192,21.0192,21.0003,21.0003,1400.0
2007-11-14 12:00:00,22.26,22.29,22.25,22.25,5800.0,21.0097,21.0381,21.0003,21.0003,5800.0
2007-11-14 12:05:00,22.26,22.29,22.23,22.29,7000.0,21.0097,21.0381,20.9814,21.0381,7000.0
2007-11-14 12:10:00,22.28,22.32,22.28,22.32,2000.0,21.0286,21.0664,21.0286,21.0664,2000.0
2007-11-14 12:15:00,22.3,22.3,22.27,22.27,2200.0,21.0475,21.0475,21.0192,21.0192,2200.0
2007-11-14 12:20:00,22.28,22.29,22.27,22.27,1800.0,21.0286,21.0381,21.0192,21.0192,1800.0
2007-11-14 12:25:00,22.28,22.3,22.26,22.29,8400.0,21.0286,21.0475,21.0097,21.0381,8400.0
2007-11-14 12:30:00,22.28,22.28,22.27,22.27,2400.0,21.0286,21.0286,21.0192,21.0192,2400.0
2007-11-14 12:35:00,22.27,22.32,22.27,22.32,6000.0,21.0192,21.0664,21.0192,21.0664,6000.0
2007-11-14 12:40:00,22.32,22.32,22.29,22.29,7200.0,21.0664,21.0664,21.0381,21.0381,7200.0
2007-11-14 12:45:00,22.29,22.29,22.27,22.27,4800.0,21.0381,21.0381,21.0192,21.0192,4800.0
2007-11-14 12:50:00,22.28,22.29,22.26,22.26,3800.0,21.0286,21.0381,21.0097,21.0097,3800.0
2007-11-14 12:55:00,22.26,22.3,22.26,22.29,3000.0,21.0097,21.0475,21.0097,21.0381,3000.0
2007-11-14 13:00:00,22.3,22.3,22.28,22.29,7000.0,21.0475,21.0475,21.0286,21.0381,7000.0
2007-11-14 13:05:00,22.27,22.29,22.27,22.27,6800.0,21.0192,21.0381,21.0192,21.0192,6800.0
2007-11-14 13:10:00,22.27,22.29,22.26,22.29,2400.0,21.0192,21.0381,21.0097,21.0381,2400.0
2007-11-14 13:15:00,22.29,22.29,22.23,22.26,8600.0,21.0381,21.0381,20.9814,21.0097,8600.0
2007-11-14 13:20:00,22.24,22.27,22.24,22.25,2600.0,20.9909,21.0192,20.9909,21.0003,2600.0
2007-11-14 13:25:00,22.26,22.28,22.25,22.28,6800.0,21.0097,21.0286,21.0003,21.0286,6800.0
2007-11-14 13:30:00,22.27,22.27,22.27,22.27,400.0,21.0192,21.0192,21.0192,21.0192,400.0
2007-11-14 13:35:00,22.27,22.29,22.24,22.24,6600.0,21.0192,21.0381,20.9909,20.9909,6600.0
2007-11-14 13:40:00,22.22,22.22,22.22,22.22,400.0,20.972,20.972,20.972,20.972,400.0
2007-11-14 13:45:00,22.23,22.23,22.19,22.2,2400.0,20.9814,20.9814,20.9437,20.9531,2400.0
2007-11-14 13:50:00,22.2,22.2,22.15,22.18,6800.0,20.9531,20.9531,20.9059,20.9342,6800.0
2007-11-14 13:55:00,22.18,22.25,22.18,22.21,6000.0,20.9342,21.0003,20.9342,20.9626,6000.0
2007-11-14 14:00:00,22.21,22.22,22.21,22.22,2000.0,20.9626,20.972,20.9626,20.972,2000.0
2007-11-14 14:05:00,22.22,22.26,22.22,22.25,8000.0,20.972,21.0097,20.972,21.0003,8000.0
2007-11-14 14:10:00,22.25,22.32,22.25,22.32,18400.0,21.0003,21.0664,21.0003,21.0664,18400.0
2007-11-14 14:15:00,22.31,22.31,22.25,22.25,10800.0,21.0569,21.0569,21.0003,21.0003,10800.0
2007-11-14 14:20:00,22.25,22.3,22.25,22.25,3400.0,21.0003,21.0475,21.0003,21.0003,3400.0
2007-11-14 14:25:00,22.25,22.32,22.25,22.28,3400.0,21.0003,21.0664,21.0003,21.0286,3400.0
2007-11-14 14:30:00,22.29,22.29,22.24,22.24,3000.0,21.0381,21.0381,20.9909,20.9909,3000.0
2007-11-14 14:35:00,22.23,22.27,22.23,22.26,5600.0,20.9814,21.0192,20.9814,21.0097,5600.0
2007-11-14 14:40:00,22.25,22.27,22.25,22.25,3000.0,21.0003,21.0192,21.0003,21.0003,3000.0
2007-11-14 14:45:00,22.25,22.27,22.23,22.23,7800.0,21.0003,21.0192,20.9814,20.9814,7800.0
2007-11-14 14:50:00,22.24,22.27,22.24,22.27,2800.0,20.9909,21.0192,20.9909,21.0192,2800.0
2007-11-14 14:55:00,22.26,22.27,22.24,22.24,3200.0,21.0097,21.0192,20.9909,20.9909,3200.0
2007-11-14 15:00:00,22.23,22.24,22.2,22.22,7200.0,20.9814,20.9909,20.9531,20.972,7200.0
2007-11-14 15:05:00,22.21,22.25,22.21,22.24,15800.0,20.9626,21.0003,20.9626,20.9909,15800.0
2007-11-14 15:10:00,22.25,22.25,22.24,22.24,6000.0,21.0003,21.0003,20.9909,20.9909,6000.0
2007-11-14 15:15:00,22.25,22.27,22.25,22.26,226400.0,21.0003,21.0192,21.0003,21.0097,226400.0
2007-11-14 15:20:00,22.27,22.29,22.24,22.29,11000.0,21.0192,21.0381,20.9909,21.0381,11000.0
2007-11-14 15:25:00,22.28,22.28,22.24,22.25,2800.0,21.0286,21.0286,20.9909,21.0003,2800.0
2007-11-14 15:30:00,22.23,22.25,22.19,22.23,6000.0,20.9814,21.0003,20.9437,20.9814,6000.0
2007-11-14 15:35:00,22.24,22.24,22.11,22.11,18800.0,20.9909,20.9909,20.8682,20.8682,18800.0
2007-11-14 15:40:00,22.11,22.17,22.05,22.16,23600.0,20.8682,20.9248,20.8115,20.9154,23600.0
2007-11-14 15:45:00,22.17,22.18,22.15,22.18,21800.0,20.9248,20.9342,20.9059,20.9342,21800.0
2007-11-14 15:50:00,22.17,22.18,22.11,22.12,29000.0,20.9248,20.9342,20.8682,20.8776,29000.0
2007-11-14 15:55:00,22.13,22.16,22.12,22.14,10600.0,20.887,20.9154,20.8776,20.8965,10600.0
2007-11-15 09:30:00,22.15,22.15,22.09,22.13,8200.0,20.9059,20.9059,20.8493,20.887,8200.0
2007-11-15 09:35:00,22.14,22.14,22.01,22.01,1400.0,20.8965,20.8965,20.7738,20.7738,1400.0
2007-11-15 09:40:00,22.06,22.06,21.91,21.93,11400.0,20.821,20.821,20.6794,20.6983,11400.0
2007-11-15 09:45:00,21.93,21.95,21.83,21.84,9200.0,20.6983,20.7172,20.6039,20.6133,9200.0
2007-11-15 09:50:00,21.86,21.95,21.85,21.92,199000.0,20.6322,20.7172,20.6228,20.6888,199000.0
2007-11-15 09:55:00,21.89,21.93,21.83,21.88,12000.0,20.6605,20.6983,20.6039,20.6511,12000.0
2007-11-15 10:00:00,21.83,21.83,21.78,21.8,3600.0,20.6039,20.6039,20.5567,20.5756,3600.0
2007-11-15 10:05:00,21.81,21.91,21.79,21.91,9400.0,20.585,20.6794,20.5661,20.6794,9400.0
2007-11-15 10:10:00,21.89,21.97,21.89,21.93,11400.0,20.6605,20.736,20.6605,20.6983,11400.0
2007-11-15 10:15:00,21.95,22.01,21.95,22.01,58400.0,20.7172,20.7738,20.7172,20.7738,58400.0
2007-11-15 10:20:00,21.99,22.0,21.93,21.93,6000.0,20.7549,20.7644,20.6983,20.6983,6000.0
2007-11-15 10:25:00,21.93,21.95,21.93,21.95,4800.0,20.6983,20.7172,20.6983,20.7172,4800.0
2007-11-15 10:30:00,21.93,21.97,21.92,21.95,4800.0,20.6983,20.736,20.6888,20.7172,4800.0
2007-11-15 10:35:00,21.98,22.09,21.98,22.06,5400.0,20.7455,20.8493,20.7455,20.821,5400.0
2007-11-15 10:40:00,22.09,22.09,22.05,22.09,10400.0,20.8493,20.8493,20.8115,20.8493,10400.0
2007-11-15 10:45:00,22.09,22.1,22.08,22.09,3800.0,20.8493,20.8587,20.8399,20.8493,3800.0
2007-11-15 10:50:00,22.09,22.11,22.07,22.09,14000.0,20.8493,20.8682,20.8304,20.8493,14000.0
2007-11-15 10:55:00,22.1,22.11,22.07,22.07,6400.0,20.8587,20.8682,20.8304,20.8304,6400.0
2007-11-15 11:00:00,22.06,22.12,22.06,22.11,6600.0,20.821,20.8776,20.821,20.8682,6600.0
2007-11-15 11:05:00,22.12,22.13,22.08,22.08,39200.0,20.8776,20.887,20.8399,20.8399,39200.0
2007-11-15 11:10:00,22.1,22.1,22.1,22.1,15400.0,20.8587,20.8587,20.8587,20.8587,15400.0
2007-11-15 11:15:00,22.1,22.1,22.09,22.1,11800.0,20.8587,20.8587,20.8493,20.8587,11800.0
2007-11-15 11:20:00,22.1,22.11,22.08,22.1,23800.0,20.8587,20.8682,20.8399,20.8587,23800.0
2007-11-15 11:25:00,22.1,22.1,22.08,22.08,5400.0,20.8587,20.8587,20.8399,20.8399,5400.0
2007-11-15 11:30:00,22.08,22.08,22.05,22.05,12800.0,20.8399,20.8399,20.8115,20.8115,12800.0
2007-11-15 11:35:00,22.08,22.08,22.07,22.07,1600.0,20.8399,20.8399,20.8304,20.8304,1600.0
2007-11-15 11:40:00,22.09,22.09,22.06,22.06,1800.0,20.8493,20.8493,20.821,20.821,1800.0
2007-11-15 11:45:00,22.08,22.09,22.07,22.09,2800.0,20.8399,20.8493,20.8304,20.8493,2800.0
2007-11-15 11:50:00,22.07,22.09,22.05,22.06,12800.0,20.8304,20.8493,20.8115,20.821,12800.0
2007-11-15 11:55:00,22.08,22.11,22.06,22.1,12600.0,20.8399,20.8682,20.821,20.8587,12600.0
2007-11-15 12:00:00,22.1,22.14,22.04,22.08,15000.0,20.8587,20.8965,20.8021,20.8399,15000.0
2007-11-15 12:05:00,22.08,22.08,22.05,22.08,4800.0,20.8399,20.8399,20.8115,20.8399,4800.0
2007-11-15 12:10:00,22.05,22.08,22.05,22.08,6200.0,20.8115,20.8399,20.8115,20.8399,6200.0
2007-11-15 12:15:00,22.05,22.09,22.05,22.07,8600.0,20.8115,20.8493,20.8115,20.8304,8600.0
2007-11-15 12:20:00,22.07,22.09,22.06,22.09,6800.0,20.8304,20.8493,20.821,20.8493,6800.0
2007-11-15 12:25:00,22.09,22.09,22.06,22.06,4400.0,20.8493,20.8493,20.821,20.821,4400.0
2007-11-15 12:30:00,22.04,22.07,22.0,22.05,2400.0,20.8021,20.8304,20.7644,20.8115,2400.0
2007-11-15 12:35:00,22.05,22.07,22.05,22.05,1800.0,20.8115,20.8304,20.8115,20.8115,1800.0
2007-11-15 12:40:00,22.05,22.05,22.0,22.05,7000.0,20.8115,20.8115,20.7644,20.8115,7000.0
2007-11-15 12:45:00,22.04,22.1,22.04,22.07,7200.0,20.8021,20.8587,20.8021,20.8304,7200.0
2007-11-15 12:50:00,22.1,22.15,22.08,22.09,10000.0,20.8587,20.9059,20.8399,20.8493,10000.0
2007-11-15 12:55:00,22.11,22.14,22.1,22.13,26800.0,20.8682,20.8965,20.8587,20.887,26800.0
2007-11-15 13:00:00,22.11,22.13,22.1,22.13,12200.0,20.8682,20.887,20.8587,20.887,12200.0
2007-11-15 13:05:00,22.11,22.11,22.1,22.11,1200.0,20.8682,20.8682,20.8587,20.8682,1200.0
2007-11-15 13:10:00,22.1,22.1,22.08,22.09,3400.0,20.8587,20.8587,20.8399,20.8493,3400.0
2007-11-15 13:15:00,22.1,22.1,22.05,22.07,3800.0,20.8587,20.8587,20.8115,20.8304,3800.0
2007-11-15 13:20:00,22.05,22.06,22.05,22.06,600.0,20.8115,20.821,20.8115,20.821,600.0
2007-11-15 13:25:00,22.06,22.09,22.04,22.07,9200.0,20.821,20.8493,20.8021,20.8304,9200.0
2007-11-15 13:30:00,22.04,22.08,22.04,22.08,2200.0,20.8021,20.8399,20.8021,20.8399,2200.0
2007-11-15 13:35:00,22.07,22.08,22.06,22.06,2400.0,20.8304,20.8399,20.821,20.821,2400.0
2007-11-15 13:40:00,22.08,22.08,22.04,22.04,1400.0,20.8399,20.8399,20.8021,20.8021,1400.0
2007-11-15 13:45:00,22.02,22.04,22.02,22.04,2200.0,20.7832,20.8021,20.7832,20.8021,2200.0
2007-11-15 13:50:00,22.05,22.05,22.0,22.0,1800.0,20.8115,20.8115,20.7644,20.7644,1800.0
2007-11-15 13:55:00,22.0,22.03,22.0,22.03,1200.0,20.7644,20.7927,20.7644,20.7927,1200.0
2007-11-15 14:00:00,22.02,22.02,21.93,21.96,4000.0,20.7832,20.7832,20.6983,20.7266,4000.0
2007-11-15 14:05:00,21.98,21.98,21.95,21.98,1200.0,20.7455,20.7455,20.7172,20.7455,1200.0
2007-11-15 14:10:00,21.97,22.0,21.97,21.98,1600.0,20.736,20.7644,20.736,20.7455,1600.0
2007-11-15 14:15:00,21.99,22.03,21.99,22.0,4600.0,20.7549,20.7927,20.7549,20.7644,4600.0
2007-11-15 14:20:00,22.0,22.06,21.98,22.05,11800.0,20.7644,20.821,20.7455,20.8115,11800.0
2007-11-15 14:25:00,22.05,22.09,22.05,22.09,4800.0,20.8115,20.8493,20.8115,20.8493,4800.0
2007-11-15 14:30:00,22.08,22.09,22.06,22.07,3200.0,20.8399,20.8493,20.821,20.8304,3200.0
2007-11-15 14:35:00,22.05,22.06,22.05,22.05,1600.0,20.8115,20.821,20.8115,20.8115,1600.0
2007-11-15 14:40:00,22.05,22.05,21.93,21.93,7600.0,20.8115,20.8115,20.6983,20.6983,7600.0
2007-11-15 14:45:00,21.94,21.99,21.93,21.96,3600.0,20.7077,20.7549,20.6983,20.7266,3600.0
2007-11-15 14:50:00,21.98,21.98,21.92,21.92,6000.0,20.7455,20.7455,20.6888,20.6888,6000.0
2007-11-15 14:55:00,21.91,21.92,21.83,21.83,17000.0,20.6794,20.6888,20.6039,20.6039,17000.0
2007-11-15 15:00:00,21.86,21.86,21.79,21.81,20000.0,20.6322,20.6322,20.5661,20.585,20000.0
2007-11-15 15:05:00,21.8,21.82,21.76,21.81,27600.0,20.5756,20.5945,20.5378,20.585,27600.0
2007-11-15 15:10:00,21.82,21.82,21.76,21.8,19200.0,20.5945,20.5945,20.5378,20.5756,19200.0
2007-11-15 15:15:00,21.78,21.82,21.75,21.82,7200.0,20.5567,20.5945,20.5284,20.5945,7200.0
2007-11-15 15:20:00,21.84,21.91,21.84,21.9,8000.0,20.6133,20.6794,20.6133,20.67,8000.0
2007-11-15 15:25:00,21.93,21.96,21.9,21.91,9000.0,20.6983,20.7266,20.67,20.6794,9000.0
2007-11-15 15:30:00,21.89,21.9,21.81,21.82,7000.0,20.6605,20.67,20.585,20.5945,7000.0
2007-11-15 15:35:00,21.79,21.81,21.72,21.79,17000.0,20.5661,20.585,20.5001,20.5661,17000.0
2007-11-15 15:40:00,21.77,21.89,21.77,21.86,16000.0,20.5473,20.6605,20.5473,20.6322,16000.0
2007-11-15 15:45:00,21.91,21.98,21.89,21.93,20000.0,20.6794,20.7455,20.6605,20.6983,20000.0
2007-11-15 15:50:00,21.9,21.91,21.84,21.86,17400.0,20.67,20.6794,20.6133,20.6322,17400.0
2007-11-15 15:55:00,21.88,22.02,21.85,22.0,151800.0,20.6511,20.7832,20.6228,20.7644,151800.0
2007-11-16 09:30:00,22.05,22.05,22.02,22.03,4000.0,20.8115,20.8115,20.7832,20.7927,4000.0
2007-11-16 09:35:00,22.07,22.07,22.03,22.03,1200.0,20.8304,20.8304,20.7927,20.7927,1200.0
2007-11-16 09:40:00,22.06,22.09,22.01,22.05,8600.0,20.821,20.8493,20.7738,20.8115,8600.0
2007-11-16 09:45:00,22.0,22.01,21.89,22.01,10400.0,20.7644,20.7738,20.6605,20.7738,10400.0
2007-11-16 09:50:00,22.01,22.04,21.98,22.03,114200.0,20.7738,20.8021,20.7455,20.7927,114200.0
2007-11-16 09:55:00,21.99,22.08,21.99,22.0,13400.0,20.7549,20.8399,20.7549,20.7644,13400.0
2007-11-16 10:00:00,22.0,22.03,21.99,22.0,20800.0,20.7644,20.7927,20.7549,20.7644,20800.0
2007-11-16 10:05:00,22.0,22.03,22.0,22.02,12600.0,20.7644,20.7927,20.7644,20.7832,12600.0
2007-11-16 10:10:00,22.04,22.06,22.03,22.03,3400.0,20.8021,20.821,20.7927,20.7927,3400.0
2007-11-16 10:15:00,22.03,22.04,22.0,22.0,5800.0,20.7927,20.8021,20.7644,20.7644,5800.0
2007-11-16 10:20:00,22.0,22.02,21.99,22.01,8600.0,20.7644,20.7832,20.7549,20.7738,8600.0
2007-11-16 10:25:00,22.02,22.05,22.0,22.05,15400.0,20.7832,20.8115,20.7644,20.8115,15400.0
2007-11-16 10:30:00,22.04,22.04,22.03,22.04,5000.0,20.8021,20.8021,20.7927,20.8021,5000.0
2007-11-16 10:35:00,22.03,22.03,21.98,22.0,76400.0,20.7927,20.7927,20.7455,20.7644,76400.0
2007-11-16 10:40:00,22.03,22.04,22.02,22.04,3200.0,20.7927,20.8021,20.7832,20.8021,3200.0
2007-11-16 10:45:00,22.03,22.04,22.0,22.04,7600.0,20.7927,20.8021,20.7644,20.8021,7600.0
2007-11-16 10:50:00,22.05,22.07,22.03,22.04,8400.0,20.8115,20.8304,20.7927,20.8021,8400.0
2007-11-16 10:55:00,22.04,22.08,22.02,22.08,7800.0,20.8021,20.8399,20.7832,20.8399,7800.0
2007-11-16 11:00:00,22.09,22.16,22.09,22.14,9800.0,20.8493,20.9154,20.8493,20.8965,9800.0
2007-11-16 11:05:00,22.13,22.13,22.07,22.07,4200.0,20.887,20.887,20.8304,20.8304,4200.0
2007-11-16 11:10:00,22.08,22.08,22.01,22.03,5400.0,20.8399,20.8399,20.7738,20.7927,5400.0
2007-11-16 11:15:00,22.03,22.04,22.03,22.03,4200.0,20.7927,20.8021,20.7927,20.7927,4200.0
2007-11-16 11:20:00,22.03,22.03,22.02,22.02,2200.0,20.7927,20.7927,20.7832,20.7832,2200.0
2007-11-16 11:25:00,22.02,22.02,21.92,21.95,5000.0,20.7832,20.7832,20.6888,20.7172,5000.0
2007-11-16 11:30:00,21.92,21.98,21.92,21.97,2600.0,20.6888,20.7455,20.6888,20.736,2600.0
2007-11-16 11:35:00,21.99,22.04,21.98,21.99,11600.0,20.7549,20.8021,20.7455,20.7549,11600.0
2007-11-16 11:40:00,21.98,22.04,21.98,22.03,7000.0,20.7455,20.8021,20.7455,20.7927,7000.0
2007-11-16 11:45:00,22.03,22.07,22.02,22.07,6200.0,20.7927,20.8304,20.7832,20.8304,6200.0
2007-11-16 11:50:00,22.08,22.15,22.07,22.15,9800.0,20.8399,20.9059,20.8304,20.9059,9800.0
2007-11-16 11:55:00,22.13,22.13,22.06,22.06,4200.0,20.887,20.887,20.821,20.821,4200.0
2007-11-16 12:00:00,22.07,22.07,22.05,22.06,4600.0,20.8304,20.8304,20.8115,20.821,4600.0
2007-11-16 12:05:00,22.06,22.07,22.06,22.07,2600.0,20.821,20.8304,20.821,20.8304,2600.0
2007-11-16 12:10:00,22.07,22.11,22.07,22.08,5400.0,20.8304,20.8682,20.8304,20.8399,5400.0
2007-11-16 12:15:00,22.09,22.21,22.08,22.1,38400.0,20.8493,20.9626,20.8399,20.8587,38400.0
2007-11-16 12:20:00,22.1,22.1,21.96,21.96,13400.0,20.8587,20.8587,20.7266,20.7266,13400.0
2007-11-16 12:25:00,21.97,21.98,21.96,21.96,2000.0,20.736,20.7455,20.7266,20.7266,2000.0
2007-11-16 12:30:00,21.98,22.0,21.97,21.98,3400.0,20.7455,20.7644,20.736,20.7455,3400.0
2007-11-16 12:35:00,21.99,22.06,21.99,22.02,7800.0,20.7549,20.821,20.7549,20.7832,7800.0
2007-11-16 12:40:00,21.99,22.0,21.97,21.97,3400.0,20.7549,20.7644,20.736,20.736,3400.0
2007-11-16 12:45:00,21.94,21.97,21.93,21.97,2000.0,20.7077,20.736,20.6983,20.736,2000.0
2007-11-16 12:50:00,21.97,21.98,21.96,21.98,5800.0,20.736,20.7455,20.7266,20.7455,5800.0
2007-11-16 12:55:00,21.96,21.98,21.94,21.94,3600.0,20.7266,20.7455,20.7077,20.7077,3600.0
2007-11-16 13:00:00,21.97,21.97,21.95,21.95,1200.0,20.736,20.736,20.7172,20.7172,1200.0
2007-11-16 13:05:00,21.96,21.99,21.93,21.99,2000.0,20.7266,20.7549,20.6983,20.7549,2000.0
2007-11-16 13:10:00,21.98,21.99,21.97,21.97,1600.0,20.7455,20.7549,20.736,20.736,1600.0
2007-11-16 13:15:00,21.97,22.0,21.96,21.98,3400.0,20.736,20.7644,20.7266,20.7455,3400.0
2007-11-16 13:20:00,21.98,22.0,21.97,21.97,2600.0,20.7455,20.7644,20.736,20.736,2600.0
2007-11-16 13:25:00,21.97,21.97,21.93,21.93,1400.0,20.736,20.736,20.6983,20.6983,1400.0
2007-11-16 13:30:00,21.93,21.93,21.91,21.93,1600.0,20.6983,20.6983,20.6794,20.6983,1600.0
2007-11-16 13:35:00,21.93,21.93,21.89,21.89,2000.0,20.6983,20.6983,20.6605,20.6605,2000.0
2007-11-16 13:40:00,21.89,21.99,21.86,21.99,6800.0,20.6605,20.7549,20.6322,20.7549,6800.0
2007-11-16 13:45:00,21.99,22.02,21.97,22.02,2800.0,20.7549,20.7832,20.736,20.7832,2800.0
2007-11-16 13:50:00,21.99,22.0,21.98,21.98,3200.0,20.7549,20.7644,20.7455,20.7455,3200.0
2007-11-16 13:55:00,21.98,21.98,21.95,21.98,2400.0,20.7455,20.7455,20.7172,20.7455,2400.0
2007-11-16 14:00:00,21.96,21.96,21.89,21.91,2800.0,20.7266,20.7266,20.6605,20.6794,2800.0
2007-11-16 14:05:00,21.92,21.93,21.91,21.93,1200.0,20.6888,20.6983,20.6794,20.6983,1200.0
2007-11-16 14:10:00,21.92,21.92,21.86,21.86,2400.0,20.6888,20.6888,20.6322,20.6322,2400.0
2007-11-16 14:15:00,21.86,21.88,21.83,21.86,4000.0,20.6322,20.6511,20.6039,20.6322,4000.0
2007-11-16 14:20:00,21.87,21.9,21.86,21.88,7200.0,20.6417,20.67,20.6322,20.6511,7200.0
2007-11-16 14:25:00,21.91,21.99,21.91,21.99,8400.0,20.6794,20.7549,20.6794,20.7549,8400.0
2007-11-16 14:30:00,21.98,21.99,21.91,21.93,9600.0,20.7455,20.7549,20.6794,20.6983,9600.0
2007-11-16 14:35:00,21.93,21.93,21.87,21.89,14600.0,20.6983,20.6983,20.6417,20.6605,14600.0
2007-11-16 14:40:00,21.89,21.93,21.86,21.92,9000.0,20.6605,20.6983,20.6322,20.6888,9000.0
2007-11-16 14:45:00,21.92,21.96,21.92,21.94,7000.0,20.6888,20.7266,20.6888,20.7077,7000.0
2007-11-16 14:50:00,21.95,21.96,21.91,21.94,6200.0,20.7172,20.7266,20.6794,20.7077,6200.0
2007-11-16 14:55:00,21.96,22.02,21.93,22.01,18800.0,20.7266,20.7832,20.6983,20.7738,18800.0
2007-11-16 15:00:00,22.02,22.02,21.98,21.98,10000.0,20.7832,20.7832,20.7455,20.7455,10000.0
2007-11-16 15:05:00,21.99,22.06,21.98,22.0,27800.0,20.7549,20.821,20.7455,20.7644,27800.0
2007-11-16 15:10:00,22.0,22.01,21.96,21.97,8800.0,20.7644,20.7738,20.7266,20.736,8800.0
2007-11-16 15:15:00,21.97,21.99,21.95,21.97,6600.0,20.736,20.7549,20.7172,20.736,6600.0
2007-11-16 15:20:00,21.98,22.0,21.93,21.97,15600.0,20.7455,20.7644,20.6983,20.736,15600.0
2007-11-16 15:25:00,21.97,21.98,21.92,21.96,6000.0,20.736,20.7455,20.6888,20.7266,6000.0
2007-11-16 15:30:00,21.95,21.98,21.93,21.93,6200.0,20.7172,20.7455,20.6983,20.6983,6200.0
2007-11-16 15:35:00,21.93,21.94,21.88,21.88,8800.0,20.6983,20.7077,20.6511,20.6511,8800.0
2007-11-16 15:40:00,21.89,22.01,21.89,21.99,11400.0,20.6605,20.7738,20.6605,20.7549,11400.0
2007-11-16 15:45:00,22.0,22.04,21.98,22.03,36400.0,20.7644,20.8021,20.7455,20.7927,36400.0
2007-11-16 15:50:00,22.03,22.03,21.99,22.02,19600.0,20.7927,20.7927,20.7549,20.7832,19600.0
2007-11-16 15:55:00,22.01,22.07,22.0,22.04,36600.0,20.7738,20.8304,20.7644,20.8021,36600.0
2007-11-19 09:30:00,21.89,21.89,21.83,21.83,3600.0,20.6605,20.6605,20.6039,20.6039,3600.0
2007-11-19 09:35:00,21.89,21.99,21.88,21.98,5000.0,20.6605,20.7549,20.6511,20.7455,5000.0
2007-11-19 09:40:00,21.97,22.0,21.91,22.0,6000.0,20.736,20.7644,20.6794,20.7644,6000.0
2007-11-19 09:45:00,21.98,22.02,21.96,22.02,3000.0,20.7455,20.7832,20.7266,20.7832,3000.0
2007-11-19 09:50:00,21.99,22.11,21.96,22.09,17400.0,20.7549,20.8682,20.7266,20.8493,17400.0
2007-11-19 09:55:00,22.09,22.11,22.07,22.09,9800.0,20.8493,20.8682,20.8304,20.8493,9800.0
2007-11-19 10:00:00,22.09,22.1,22.08,22.09,4400.0,20.8493,20.8587,20.8399,20.8493,4400.0
2007-11-19 10:05:00,22.09,22.1,22.09,22.1,4800.0,20.8493,20.8587,20.8493,20.8587,4800.0
2007-11-19 10:10:00,22.09,22.1,22.07,22.1,4400.0,20.8493,20.8587,20.8304,20.8587,4400.0
2007-11-19 10:15:00,22.1,22.1,22.03,22.05,18400.0,20.8587,20.8587,20.7927,20.8115,18400.0
2007-11-19 10:20:00,22.06,22.07,22.04,22.04,1600.0,20.821,20.8304,20.8021,20.8021,1600.0
2007-11-19 10:25:00,22.03,22.06,22.03,22.06,7600.0,20.7927,20.821,20.7927,20.821,7600.0
2007-11-19 10:30:00,22.07,22.07,22.02,22.04,6200.0,20.8304,20.8304,20.7832,20.8021,6200.0
2007-11-19 10:35:00,22.04,22.06,22.03,22.03,11600.0,20.8021,20.821,20.7927,20.7927,11600.0
2007-11-19 10:40:00,22.03,22.03,22.02,22.02,1200.0,20.7927,20.7927,20.7832,20.7832,1200.0
2007-11-19 10:45:00,22.02,22.02,22.0,22.0,22400.0,20.7832,20.7832,20.7644,20.7644,22400.0
2007-11-19 10:50:00,21.99,22.0,21.92,21.92,5800.0,20.7549,20.7644,20.6888,20.6888,5800.0
2007-11-19 10:55:00,21.95,21.95,21.9,21.9,5800.0,20.7172,20.7172,20.67,20.67,5800.0
2007-11-19 11:00:00,21.93,21.93,21.93,21.93,3600.0,20.6983,20.6983,20.6983,20.6983,3600.0
2007-11-19 11:05:00,21.93,21.93,21.82,21.82,8800.0,20.6983,20.6983,20.5945,20.5945,8800.0
2007-11-19 11:10:00,21.84,21.86,21.79,21.83,7400.0,20.6133,20.6322,20.5661,20.6039,7400.0
2007-11-19 11:15:00,21.85,21.91,21.85,21.91,4600.0,20.6228,20.6794,20.6228,20.6794,4600.0
2007-11-19 11:20:00,21.91,21.91,21.89,21.9,10400.0,20.6794,20.6794,20.6605,20.67,10400.0
2007-11-19 11:25:00,21.9,21.9,21.86,21.86,5000.0,20.67,20.67,20.6322,20.6322,5000.0
2007-11-19 11:30:00,21.87,21.89,21.86,21.88,11800.0,20.6417,20.6605,20.6322,20.6511,11800.0
2007-11-19 11:35:00,21.89,21.9,21.86,21.88,2600.0,20.6605,20.67,20.6322,20.6511,2600.0
2007-11-19 11:40:00,21.89,21.92,21.89,21.9,10200.0,20.6605,20.6888,20.6605,20.67,10200.0
2007-11-19 11:45:00,21.9,21.91,21.85,21.86,4200.0,20.67,20.6794,20.6228,20.6322,4200.0
2007-11-19 11:50:00,21.86,21.9,21.86,21.9,12600.0,20.6322,20.67,20.6322,20.67,12600.0
2007-11-19 11:55:00,21.9,21.9,21.83,21.86,11400.0,20.67,20.67,20.6039,20.6322,11400.0
2007-11-19 12:00:00,21.86,21.9,21.81,21.9,13600.0,20.6322,20.67,20.585,20.67,13600.0
2007-11-19 12:05:00,21.9,21.91,21.9,21.9,3000.0,20.67,20.6794,20.67,20.67,3000.0
2007-11-19 12:10:00,21.9,21.91,21.89,21.91,4600.0,20.67,20.6794,20.6605,20.6794,4600.0
2007-11-19 12:15:00,21.9,21.91,21.88,21.88,2600.0,20.67,20.6794,20.6511,20.6511,2600.0
2007-11-19 12:20:00,21.88,21.88,21.84,21.84,6000.0,20.6511,20.6511,20.6133,20.6133,6000.0
2007-11-19 12:25:00,21.83,21.83,21.83,21.83,800.0,20.6039,20.6039,20.6039,20.6039,800.0
2007-11-19 12:30:00,21.85,21.85,21.79,21.8,30600.0,20.6228,20.6228,20.5661,20.5756,30600.0
2007-11-19 12:35:00,21.8,21.84,21.8,21.83,7000.0,20.5756,20.6133,20.5756,20.6039,7000.0
2007-11-19 12:40:00,21.84,21.86,21.84,21.84,20600.0,20.6133,20.6322,20.6133,20.6133,20600.0
2007-11-19 12:45:00,21.83,21.89,21.83,21.88,94200.0,20.6039,20.6605,20.6039,20.6511,94200.0
2007-11-19 12:50:00,21.86,21.86,21.83,21.84,27800.0,20.6322,20.6322,20.6039,20.6133,27800.0
2007-11-19 12:55:00,21.82,21.86,21.81,21.81,9400.0,20.5945,20.6322,20.585,20.585,9400.0
2007-11-19 13:00:00,21.83,21.85,21.79,21.82,4200.0,20.6039,20.6228,20.5661,20.5945,4200.0
2007-11-19 13:05:00,21.81,21.81,21.77,21.78,1400.0,20.585,20.585,20.5473,20.5567,1400.0
2007-11-19 13:10:00,21.78,21.78,21.75,21.78,25000.0,20.5567,20.5567,20.5284,20.5567,25000.0
2007-11-19 13:15:00,21.78,21.78,21.72,21.72,16400.0,20.5567,20.5567,20.5001,20.5001,16400.0
2007-11-19 13:20:00,21.72,21.72,21.7,21.71,19800.0,20.5001,20.5001,20.4812,20.4906,19800.0
2007-11-19 13:25:00,21.71,21.75,21.7,21.74,29600.0,20.4906,20.5284,20.4812,20.519,29600.0
2007-11-19 13:30:00,21.74,21.75,21.72,21.73,15600.0,20.519,20.5284,20.5001,20.5095,15600.0
2007-11-19 13:35:00,21.72,21.73,21.66,21.68,16000.0,20.5001,20.5095,20.4434,20.4623,16000.0
2007-11-19 13:40:00,21.71,21.71,21.63,21.65,11800.0,20.4906,20.4906,20.4151,20.434,11800.0
2007-11-19 13:45:00,21.65,21.66,21.64,21.65,11600.0,20.434,20.4434,20.4246,20.434,11600.0
2007-11-19 13:50:00,21.66,21.67,21.59,21.59,11200.0,20.4434,20.4529,20.3774,20.3774,11200.0
2007-11-19 13:55:00,21.59,21.59,21.55,21.56,16800.0,20.3774,20.3774,20.3396,20.3491,16800.0
2007-11-19 14:00:00,21.56,21.63,21.56,21.61,19600.0,20.3491,20.4151,20.3491,20.3963,19600.0
2007-11-19 14:05:00,21.61,21.65,21.59,21.63,6600.0,20.3963,20.434,20.3774,20.4151,6600.0
2007-11-19 14:10:00,21.65,21.66,21.63,21.65,15600.0,20.434,20.4434,20.4151,20.434,15600.0
2007-11-19 14:15:00,21.63,21.65,21.58,21.63,34200.0,20.4151,20.434,20.3679,20.4151,34200.0
2007-11-19 14:20:00,21.64,21.65,21.59,21.63,20000.0,20.4246,20.434,20.3774,20.4151,20000.0
2007-11-19 14:25:00,21.63,21.64,21.61,21.63,11400.0,20.4151,20.4246,20.3963,20.4151,11400.0
2007-11-19 14:30:00,21.63,21.64,21.59,21.6,22200.0,20.4151,20.4246,20.3774,20.3868,22200.0
2007-11-19 14:35:00,21.6,21.65,21.58,21.62,27000.0,20.3868,20.434,20.3679,20.4057,27000.0
2007-11-19 14:40:00,21.62,21.64,21.61,21.62,24000.0,20.4057,20.4246,20.3963,20.4057,24000.0
2007-11-19 14:45:00,21.61,21.63,21.59,21.61,23400.0,20.3963,20.4151,20.3774,20.3963,23400.0
2007-11-19 14:50:00,21.61,21.61,21.53,21.55,95600.0,20.3963,20.3963,20.3207,20.3396,95600.0
2007-11-19 14:55:00,21.54,21.57,21.48,21.5,58200.0,20.3302,20.3585,20.2736,20.2924,58200.0
2007-11-19 15:00:00,21.5,21.51,21.45,21.49,18400.0,20.2924,20.3019,20.2452,20.283,18400.0
2007-11-19 15:05:00,21.49,21.52,21.47,21.5,26800.0,20.283,20.3113,20.2641,20.2924,26800.0
2007-11-19 15:10:00,21.49,21.49,21.43,21.43,15600.0,20.283,20.283,20.2264,20.2264,15600.0
2007-11-19 15:15:00,21.44,21.48,21.42,21.45,16000.0,20.2358,20.2736,20.2169,20.2452,16000.0
2007-11-19 15:20:00,21.43,21.47,21.43,21.44,38000.0,20.2264,20.2641,20.2264,20.2358,38000.0
2007-11-19 15:25:00,21.43,21.46,21.41,21.43,46800.0,20.2264,20.2547,20.2075,20.2264,46800.0
2007-11-19 15:30:00,21.43,21.46,21.38,21.41,43400.0,20.2264,20.2547,20.1792,20.2075,43400.0
2007-11-19 15:35:00,21.4,21.43,21.38,21.43,22000.0,20.1981,20.2264,20.1792,20.2264,22000.0
2007-11-19 15:40:00,21.43,21.45,21.4,21.42,44400.0,20.2264,20.2452,20.1981,20.2169,44400.0
2007-11-19 15:45:00,21.42,21.47,21.4,21.47,37600.0,20.2169,20.2641,20.1981,20.2641,37600.0
2007-11-19 15:50:00,21.46,21.47,21.44,21.46,30000.0,20.2547,20.2641,20.2358,20.2547,30000.0
2007-11-19 15:55:00,21.45,21.45,21.35,21.36,85800.0,20.2452,20.2452,20.1509,20.1603,85800.0
2007-11-20 09:30:00,21.4,21.48,21.35,21.44,7000.0,20.1981,20.2736,20.1509,20.2358,7000.0
2007-11-20 09:35:00,21.49,21.51,21.45,21.45,1400.0,20.283,20.3019,20.2452,20.2452,1400.0
2007-11-20 09:40:00,21.45,21.48,21.38,21.38,8200.0,20.2452,20.2736,20.1792,20.1792,8200.0
2007-11-20 09:45:00,21.38,21.49,21.38,21.49,4200.0,20.1792,20.283,20.1792,20.283,4200.0
2007-11-20 09:50:00,21.47,21.5,21.43,21.49,13800.0,20.2641,20.2924,20.2264,20.283,13800.0
2007-11-20 09:55:00,21.48,21.5,21.46,21.48,10600.0,20.2736,20.2924,20.2547,20.2736,10600.0
2007-11-20 10:00:00,21.48,21.5,21.48,21.49,11000.0,20.2736,20.2924,20.2736,20.283,11000.0
2007-11-20 10:05:00,21.47,21.5,21.47,21.48,2200.0,20.2641,20.2924,20.2641,20.2736,2200.0
2007-11-20 10:10:00,21.49,21.49,21.42,21.45,4400.0,20.283,20.283,20.2169,20.2452,4400.0
2007-11-20 10:15:00,21.47,21.5,21.44,21.47,12400.0,20.2641,20.2924,20.2358,20.2641,12400.0
2007-11-20 10:20:00,21.5,21.51,21.44,21.45,16800.0,20.2924,20.3019,20.2358,20.2452,16800.0
2007-11-20 10:25:00,21.45,21.49,21.43,21.48,10600.0,20.2452,20.283,20.2264,20.2736,10600.0
2007-11-20 10:30:00,21.46,21.5,21.41,21.49,23800.0,20.2547,20.2924,20.2075,20.283,23800.0
2007-11-20 10:35:00,21.5,21.64,21.49,21.6,20000.0,20.2924,20.4246,20.283,20.3868,20000.0
2007-11-20 10:40:00,21.62,21.62,21.58,21.58,9200.0,20.4057,20.4057,20.3679,20.3679,9200.0
2007-11-20 10:45:00,21.59,21.64,21.59,21.61,5000.0,20.3774,20.4246,20.3774,20.3963,5000.0
2007-11-20 10:50:00,21.61,21.63,21.59,21.61,2600.0,20.3963,20.4151,20.3774,20.3963,2600.0
2007-11-20 10:55:00,21.62,21.65,21.6,21.63,16800.0,20.4057,20.434,20.3868,20.4151,16800.0
2007-11-20 11:00:00,21.63,21.66,21.62,21.66,5200.0,20.4151,20.4434,20.4057,20.4434,5200.0
2007-11-20 11:05:00,21.66,21.72,21.66,21.7,15800.0,20.4434,20.5001,20.4434,20.4812,15800.0
2007-11-20 11:10:00,21.7,21.73,21.7,21.72,2800.0,20.4812,20.5095,20.4812,20.5001,2800.0
2007-11-20 11:15:00,21.72,21.73,21.7,21.73,5400.0,20.5001,20.5095,20.4812,20.5095,5400.0
2007-11-20 11:20:00,21.72,21.73,21.68,21.68,14400.0,20.5001,20.5095,20.4623,20.4623,14400.0
2007-11-20 11:25:00,21.67,21.67,21.63,21.63,5000.0,20.4529,20.4529,20.4151,20.4151,5000.0
2007-11-20 11:30:00,21.64,21.64,21.56,21.57,10400.0,20.4246,20.4246,20.3491,20.3585,10400.0
2007-11-20 11:35:00,21.6,21.62,21.56,21.58,6800.0,20.3868,20.4057,20.3491,20.3679,6800.0
2007-11-20 11:40:00,21.59,21.61,21.56,21.58,12400.0,20.3774,20.3963,20.3491,20.3679,12400.0
2007-11-20 11:45:00,21.55,21.57,21.53,21.57,3400.0,20.3396,20.3585,20.3207,20.3585,3400.0
2007-11-20 11:50:00,21.56,21.6,21.56,21.57,4600.0,20.3491,20.3868,20.3491,20.3585,4600.0
2007-11-20 11:55:00,21.57,21.58,21.56,21.56,3400.0,20.3585,20.3679,20.3491,20.3491,3400.0
2007-11-20 12:00:00,21.57,21.58,21.5,21.51,9400.0,20.3585,20.3679,20.2924,20.3019,9400.0
2007-11-20 12:05:00,21.5,21.5,21.44,21.47,4000.0,20.2924,20.2924,20.2358,20.2641,4000.0
2007-11-20 12:10:00,21.46,21.46,21.41,21.43,7600.0,20.2547,20.2547,20.2075,20.2264,7600.0
2007-11-20 12:15:00,21.42,21.44,21.37,21.44,17000.0,20.2169,20.2358,20.1697,20.2358,17000.0
2007-11-20 12:20:00,21.42,21.45,21.4,21.45,6600.0,20.2169,20.2452,20.1981,20.2452,6600.0
2007-11-20 12:25:00,21.46,21.46,21.42,21.43,6600.0,20.2547,20.2547,20.2169,20.2264,6600.0
2007-11-20 12:30:00,21.43,21.43,21.36,21.36,5800.0,20.2264,20.2264,20.1603,20.1603,5800.0
2007-11-20 12:35:00,21.36,21.36,21.35,21.35,10000.0,20.1603,20.1603,20.1509,20.1509,10000.0
2007-11-20 12:40:00,21.36,21.36,21.3,21.31,13800.0,20.1603,20.1603,20.1037,20.1131,13800.0
2007-11-20 12:45:00,21.3,21.3,21.27,21.28,10600.0,20.1037,20.1037,20.0754,20.0848,10600.0
2007-11-20 12:50:00,21.28,21.31,21.27,21.29,10600.0,20.0848,20.1131,20.0754,20.0942,10600.0
2007-11-20 12:55:00,21.27,21.27,21.24,21.24,18800.0,20.0754,20.0754,20.047,20.047,18800.0
2007-11-20 13:00:00,21.24,21.28,21.2,21.21,23000.0,20.047,20.0848,20.0093,20.0187,23000.0
2007-11-20 13:05:00,21.22,21.24,21.2,21.23,23000.0,20.0282,20.047,20.0093,20.0376,23000.0
2007-11-20 13:10:00,21.23,21.24,21.2,21.2,27000.0,20.0376,20.047,20.0093,20.0093,27000.0
2007-11-20 13:15:00,21.22,21.27,21.21,21.24,17000.0,20.0282,20.0754,20.0187,20.047,17000.0
2007-11-20 13:20:00,21.25,21.29,21.25,21.28,12800.0,20.0565,20.0942,20.0565,20.0848,12800.0
2007-11-20 13:25:00,21.29,21.29,21.25,21.25,27800.0,20.0942,20.0942,20.0565,20.0565,27800.0
2007-11-20 13:30:00,21.25,21.33,21.23,21.31,10000.0,20.0565,20.132,20.0376,20.1131,10000.0
2007-11-20 13:35:00,21.32,21.39,21.32,21.37,10200.0,20.1225,20.1886,20.1225,20.1697,10200.0
2007-11-20 13:40:00,21.38,21.4,21.37,21.39,9600.0,20.1792,20.1981,20.1697,20.1886,9600.0
2007-11-20 13:45:00,21.39,21.43,21.38,21.42,10400.0,20.1886,20.2264,20.1792,20.2169,10400.0
2007-11-20 13:50:00,21.42,21.49,21.39,21.49,30000.0,20.2169,20.283,20.1886,20.283,30000.0
2007-11-20 13:55:00,21.49,21.6,21.48,21.55,28600.0,20.283,20.3868,20.2736,20.3396,28600.0
2007-11-20 14:00:00,21.53,21.59,21.5,21.55,28600.0,20.3207,20.3774,20.2924,20.3396,28600.0
2007-11-20 14:05:00,21.53,21.54,21.33,21.36,25000.0,20.3207,20.3302,20.132,20.1603,25000.0
2007-11-20 14:10:00,21.39,21.47,21.39,21.4,16400.0,20.1886,20.2641,20.1886,20.1981,16400.0
2007-11-20 14:15:00,21.44,21.51,21.42,21.48,24800.0,20.2358,20.3019,20.2169,20.2736,24800.0
2007-11-20 14:20:00,21.46,21.49,21.4,21.4,17000.0,20.2547,20.283,20.1981,20.1981,17000.0
2007-11-20 14:25:00,21.38,21.38,21.25,21.28,19600.0,20.1792,20.1792,20.0565,20.0848,19600.0
2007-11-20 14:30:00,21.28,21.36,21.27,21.36,14800.0,20.0848,20.1603,20.0754,20.1603,14800.0
2007-11-20 14:35:00,21.35,21.38,21.33,21.37,75600.0,20.1509,20.1792,20.132,20.1697,75600.0
2007-11-20 14:40:00,21.37,21.38,21.25,21.26,24600.0,20.1697,20.1792,20.0565,20.0659,24600.0
2007-11-20 14:45:00,21.26,21.3,21.24,21.24,41600.0,20.0659,20.1037,20.047,20.047,41600.0
2007-11-20 14:50:00,21.24,21.27,21.22,21.25,18600.0,20.047,20.0754,20.0282,20.0565,18600.0
2007-11-20 14:55:00,21.24,21.24,21.2,21.23,32800.0,20.047,20.047,20.0093,20.0376,32800.0
2007-11-20 15:00:00,21.23,21.33,21.22,21.33,42200.0,20.0376,20.132,20.0282,20.132,42200.0
2007-11-20 15:05:00,21.34,21.36,21.27,21.29,34400.0,20.1414,20.1603,20.0754,20.0942,34400.0
2007-11-20 15:10:00,21.31,21.42,21.3,21.39,25800.0,20.1131,20.2169,20.1037,20.1886,25800.0
2007-11-20 15:15:00,21.4,21.4,21.31,21.32,21000.0,20.1981,20.1981,20.1131,20.1225,21000.0
2007-11-20 15:20:00,21.32,21.37,21.31,21.37,12200.0,20.1225,20.1697,20.1131,20.1697,12200.0
2007-11-20 15:25:00,21.37,21.5,21.36,21.49,73800.0,20.1697,20.2924,20.1603,20.283,73800.0
2007-11-20 15:30:00,21.49,21.55,21.49,21.5,28600.0,20.283,20.3396,20.283,20.2924,28600.0
2007-11-20 15:35:00,21.5,21.52,21.43,21.45,102200.0,20.2924,20.3113,20.2264,20.2452,102200.0
2007-11-20 15:40:00,21.45,21.57,21.45,21.55,104400.0,20.2452,20.3585,20.2452,20.3396,104400.0
2007-11-20 15:45:00,21.55,21.56,21.43,21.45,60600.0,20.3396,20.3491,20.2264,20.2452,60600.0
2007-11-20 15:50:00,21.45,21.47,21.4,21.42,102400.0,20.2452,20.2641,20.1981,20.2169,102400.0
2007-11-20 15:55:00,21.42,21.52,21.42,21.52,113000.0,20.2169,20.3113,20.2169,20.3113,113000.0
2007-11-21 09:30:00,21.52,21.52,21.52,21.52,1000.0,20.3113,20.3113,20.3113,20.3113,1000.0
2007-11-21 09:35:00,21.45,21.45,21.39,21.39,2800.0,20.2452,20.2452,20.1886,20.1886,2800.0
2007-11-21 09:40:00,21.32,21.36,21.31,21.32,5600.0,20.1225,20.1603,20.1131,20.1225,5600.0
2007-11-21 09:45:00,21.36,21.38,21.34,21.37,5400.0,20.1603,20.1792,20.1414,20.1697,5400.0
2007-11-21 09:50:00,21.36,21.42,21.32,21.42,4800.0,20.1603,20.2169,20.1225,20.2169,4800.0
2007-11-21 09:55:00,21.44,21.49,21.44,21.47,2600.0,20.2358,20.283,20.2358,20.2641,2600.0
2007-11-21 10:00:00,21.45,21.45,21.36,21.36,2200.0,20.2452,20.2452,20.1603,20.1603,2200.0
2007-11-21 10:05:00,21.35,21.35,21.29,21.32,4600.0,20.1509,20.1509,20.0942,20.1225,4600.0
2007-11-21 10:10:00,21.33,21.39,21.31,21.39,3600.0,20.132,20.1886,20.1131,20.1886,3600.0
2007-11-21 10:15:00,21.4,21.48,21.4,21.48,2800.0,20.1981,20.2736,20.1981,20.2736,2800.0
2007-11-21 10:20:00,21.47,21.47,21.42,21.42,5000.0,20.2641,20.2641,20.2169,20.2169,5000.0
2007-11-21 10:25:00,21.41,21.43,21.41,21.43,1400.0,20.2075,20.2264,20.2075,20.2264,1400.0
2007-11-21 10:30:00,21.44,21.55,21.43,21.5,34000.0,20.2358,20.3396,20.2264,20.2924,34000.0
2007-11-21 10:35:00,21.46,21.53,21.46,21.52,13400.0,20.2547,20.3207,20.2547,20.3113,13400.0
2007-11-21 10:40:00,21.53,21.53,21.48,21.5,3600.0,20.3207,20.3207,20.2736,20.2924,3600.0
2007-11-21 10:45:00,21.47,21.48,21.44,21.48,3800.0,20.2641,20.2736,20.2358,20.2736,3800.0
2007-11-21 10:50:00,21.45,21.48,21.45,21.46,1800.0,20.2452,20.2736,20.2452,20.2547,1800.0
2007-11-21 10:55:00,21.43,21.47,21.43,21.45,6200.0,20.2264,20.2641,20.2264,20.2452,6200.0
2007-11-21 11:00:00,21.43,21.43,21.36,21.36,4400.0,20.2264,20.2264,20.1603,20.1603,4400.0
2007-11-21 11:05:00,21.37,21.41,21.36,21.38,2200.0,20.1697,20.2075,20.1603,20.1792,2200.0
2007-11-21 11:10:00,21.4,21.49,21.4,21.49,3800.0,20.1981,20.283,20.1981,20.283,3800.0
2007-11-21 11:15:00,21.5,21.5,21.48,21.48,1600.0,20.2924,20.2924,20.2736,20.2736,1600.0
2007-11-21 11:20:00,21.46,21.48,21.39,21.45,9200.0,20.2547,20.2736,20.1886,20.2452,9200.0
2007-11-21 11:25:00,21.45,21.48,21.42,21.48,12000.0,20.2452,20.2736,20.2169,20.2736,12000.0
2007-11-21 11:30:00,21.5,21.5,21.4,21.4,16200.0,20.2924,20.2924,20.1981,20.1981,16200.0
2007-11-21 11:35:00,21.39,21.47,21.39,21.47,33600.0,20.1886,20.2641,20.1886,20.2641,33600.0
2007-11-21 11:40:00,21.47,21.49,21.43,21.46,10600.0,20.2641,20.283,20.2264,20.2547,10600.0
2007-11-21 11:45:00,21.49,21.49,21.45,21.45,2000.0,20.283,20.283,20.2452,20.2452,2000.0
2007-11-21 11:50:00,21.46,21.49,21.46,21.47,4800.0,20.2547,20.283,20.2547,20.2641,4800.0
2007-11-21 11:55:00,21.47,21.49,21.46,21.48,4000.0,20.2641,20.283,20.2547,20.2736,4000.0
2007-11-21 12:00:00,21.48,21.51,21.45,21.48,15000.0,20.2736,20.3019,20.2452,20.2736,15000.0
2007-11-21 12:05:00,21.48,21.48,21.36,21.36,10600.0,20.2736,20.2736,20.1603,20.1603,10600.0
2007-11-21 12:10:00,21.38,21.39,21.35,21.39,4400.0,20.1792,20.1886,20.1509,20.1886,4400.0
2007-11-21 12:15:00,21.37,21.4,21.37,21.38,1000.0,20.1697,20.1981,20.1697,20.1792,1000.0
2007-11-21 12:20:00,21.38,21.38,21.35,21.35,1600.0,20.1792,20.1792,20.1509,20.1509,1600.0
2007-11-21 12:25:00,21.35,21.35,21.35,21.35,200.0,20.1509,20.1509,20.1509,20.1509,200.0
2007-11-21 12:30:00,21.34,21.35,21.34,21.35,1000.0,20.1414,20.1509,20.1414,20.1509,1000.0
2007-11-21 12:35:00,21.36,21.44,21.36,21.43,5400.0,20.1603,20.2358,20.1603,20.2264,5400.0
2007-11-21 12:40:00,21.43,21.5,21.43,21.5,17000.0,20.2264,20.2924,20.2264,20.2924,17000.0
2007-11-21 12:45:00,21.5,21.52,21.46,21.46,7000.0,20.2924,20.3113,20.2547,20.2547,7000.0
2007-11-21 12:50:00,21.47,21.5,21.43,21.5,13800.0,20.2641,20.2924,20.2264,20.2924,13800.0
2007-11-21 12:55:00,21.49,21.6,21.48,21.59,15600.0,20.283,20.3868,20.2736,20.3774,15600.0
2007-11-21 13:00:00,21.6,21.64,21.56,21.59,23600.0,20.3868,20.4246,20.3491,20.3774,23600.0
2007-11-21 13:05:00,21.58,21.59,21.53,21.53,17400.0,20.3679,20.3774,20.3207,20.3207,17400.0
2007-11-21 13:10:00,21.51,21.54,21.45,21.47,12600.0,20.3019,20.3302,20.2452,20.2641,12600.0
2007-11-21 13:15:00,21.49,21.5,21.46,21.5,3400.0,20.283,20.2924,20.2547,20.2924,3400.0
2007-11-21 13:20:00,21.5,21.53,21.5,21.53,3000.0,20.2924,20.3207,20.2924,20.3207,3000.0
2007-11-21 13:25:00,21.5,21.51,21.45,21.48,19800.0,20.2924,20.3019,20.2452,20.2736,19800.0
2007-11-21 13:30:00,21.46,21.46,21.46,21.46,200.0,20.2547,20.2547,20.2547,20.2547,200.0
2007-11-21 13:35:00,21.47,21.48,21.46,21.48,600.0,20.2641,20.2736,20.2547,20.2736,600.0
2007-11-21 13:40:00,21.46,21.46,21.41,21.45,7200.0,20.2547,20.2547,20.2075,20.2452,7200.0
2007-11-21 13:45:00,21.45,21.52,21.45,21.5,3000.0,20.2452,20.3113,20.2452,20.2924,3000.0
2007-11-21 13:50:00,21.54,21.54,21.49,21.49,2600.0,20.3302,20.3302,20.283,20.283,2600.0
2007-11-21 13:55:00,21.5,21.55,21.5,21.55,4000.0,20.2924,20.3396,20.2924,20.3396,4000.0
2007-11-21 14:00:00,21.56,21.63,21.54,21.63,12200.0,20.3491,20.4151,20.3302,20.4151,12200.0
2007-11-21 14:05:00,21.61,21.64,21.6,21.64,7200.0,20.3963,20.4246,20.3868,20.4246,7200.0
2007-11-21 14:10:00,21.63,21.68,21.63,21.65,6000.0,20.4151,20.4623,20.4151,20.434,6000.0
2007-11-21 14:15:00,21.64,21.65,21.64,21.64,800.0,20.4246,20.434,20.4246,20.4246,800.0
2007-11-21 14:20:00,21.65,21.65,21.63,21.63,800.0,20.434,20.434,20.4151,20.4151,800.0
2007-11-21 14:25:00,21.63,21.66,21.6,21.66,5800.0,20.4151,20.4434,20.3868,20.4434,5800.0
2007-11-21 14:30:00,21.64,21.67,21.64,21.67,3000.0,20.4246,20.4529,20.4246,20.4529,3000.0
2007-11-21 14:35:00,21.66,21.67,21.64,21.64,5000.0,20.4434,20.4529,20.4246,20.4246,5000.0
2007-11-21 14:40:00,21.64,21.65,21.62,21.65,1200.0,20.4246,20.434,20.4057,20.434,1200.0
2007-11-21 14:45:00,21.62,21.64,21.59,21.61,9800.0,20.4057,20.4246,20.3774,20.3963,9800.0
2007-11-21 14:50:00,21.61,21.69,21.61,21.69,3200.0,20.3963,20.4718,20.3963,20.4718,3200.0
2007-11-21 14:55:00,21.72,21.72,21.7,21.71,1400.0,20.5001,20.5001,20.4812,20.4906,1400.0
2007-11-21 15:00:00,21.73,21.75,21.72,21.72,4000.0,20.5095,20.5284,20.5001,20.5001,4000.0
2007-11-21 15:05:00,21.72,21.72,21.64,21.64,2600.0,20.5001,20.5001,20.4246,20.4246,2600.0
2007-11-21 15:10:00,21.64,21.64,21.49,21.53,11400.0,20.4246,20.4246,20.283,20.3207,11400.0
2007-11-21 15:15:00,21.53,21.55,21.52,21.52,11400.0,20.3207,20.3396,20.3113,20.3113,11400.0
2007-11-21 15:20:00,21.52,21.58,21.51,21.58,5600.0,20.3113,20.3679,20.3019,20.3679,5600.0
2007-11-21 15:25:00,21.57,21.59,21.52,21.53,4400.0,20.3585,20.3774,20.3113,20.3207,4400.0
2007-11-21 15:30:00,21.54,21.56,21.5,21.54,6400.0,20.3302,20.3491,20.2924,20.3302,6400.0
2007-11-21 15:35:00,21.52,21.56,21.49,21.56,6600.0,20.3113,20.3491,20.283,20.3491,6600.0
2007-11-21 15:40:00,21.56,21.56,21.48,21.5,12000.0,20.3491,20.3491,20.2736,20.2924,12000.0
2007-11-21 15:45:00,21.51,21.57,21.5,21.57,8000.0,20.3019,20.3585,20.2924,20.3585,8000.0
2007-11-21 15:50:00,21.56,21.64,21.56,21.61,40400.0,20.3491,20.4246,20.3491,20.3963,40400.0
2007-11-21 15:55:00,21.59,21.63,21.48,21.57,106400.0,20.3774,20.4151,20.2736,20.3585,106400.0
2007-11-23 09:30:00,21.75,21.82,21.75,21.75,6000.0,20.5284,20.5945,20.5284,20.5284,6000.0
2007-11-23 09:35:00,21.68,21.7,21.52,21.7,16600.0,20.4623,20.4812,20.3113,20.4812,16600.0
2007-11-23 09:40:00,21.7,21.8,21.67,21.67,14400.0,20.4812,20.5756,20.4529,20.4529,14400.0
2007-11-23 09:45:00,21.66,21.73,21.66,21.66,16600.0,20.4434,20.5095,20.4434,20.4434,16600.0
2007-11-23 09:50:00,21.66,21.68,21.63,21.63,7400.0,20.4434,20.4623,20.4151,20.4151,7400.0
2007-11-23 09:55:00,21.59,21.61,21.57,21.61,4200.0,20.3774,20.3963,20.3585,20.3963,4200.0
2007-11-23 10:00:00,21.63,21.65,21.63,21.63,3400.0,20.4151,20.434,20.4151,20.4151,3400.0
2007-11-23 10:05:00,21.64,21.68,21.64,21.68,3800.0,20.4246,20.4623,20.4246,20.4623,3800.0
2007-11-23 10:10:00,21.68,21.76,21.68,21.75,12800.0,20.4623,20.5378,20.4623,20.5284,12800.0
2007-11-23 10:15:00,21.75,21.82,21.75,21.82,7400.0,20.5284,20.5945,20.5284,20.5945,7400.0
2007-11-23 10:20:00,21.8,21.8,21.75,21.75,5000.0,20.5756,20.5756,20.5284,20.5284,5000.0
2007-11-23 10:25:00,21.75,21.75,21.7,21.71,3400.0,20.5284,20.5284,20.4812,20.4906,3400.0
2007-11-23 10:30:00,21.7,21.73,21.7,21.73,5200.0,20.4812,20.5095,20.4812,20.5095,5200.0
2007-11-23 10:35:00,21.74,21.81,21.73,21.8,10600.0,20.519,20.585,20.5095,20.5756,10600.0
2007-11-23 10:40:00,21.8,21.8,21.76,21.77,5000.0,20.5756,20.5756,20.5378,20.5473,5000.0
2007-11-23 10:45:00,21.77,21.78,21.76,21.76,2200.0,20.5473,20.5567,20.5378,20.5378,2200.0
2007-11-23 10:50:00,21.77,21.78,21.76,21.76,2800.0,20.5473,20.5567,20.5378,20.5378,2800.0
2007-11-23 10:55:00,21.77,21.88,21.77,21.86,7400.0,20.5473,20.6511,20.5473,20.6322,7400.0
2007-11-23 11:00:00,21.86,21.9,21.86,21.87,6200.0,20.6322,20.67,20.6322,20.6417,6200.0
2007-11-23 11:05:00,21.86,21.87,21.84,21.86,6200.0,20.6322,20.6417,20.6133,20.6322,6200.0
2007-11-23 11:10:00,21.85,21.88,21.85,21.87,2200.0,20.6228,20.6511,20.6228,20.6417,2200.0
2007-11-23 11:15:00,21.86,21.88,21.86,21.86,1600.0,20.6322,20.6511,20.6322,20.6322,1600.0
2007-11-23 11:20:00,21.85,21.88,21.85,21.88,3000.0,20.6228,20.6511,20.6228,20.6511,3000.0
2007-11-23 11:25:00,21.89,21.9,21.86,21.88,6200.0,20.6605,20.67,20.6322,20.6511,6200.0
2007-11-23 11:30:00,21.9,21.9,21.87,21.87,1600.0,20.67,20.67,20.6417,20.6417,1600.0
2007-11-23 11:35:00,21.89,21.9,21.88,21.9,2600.0,20.6605,20.67,20.6511,20.67,2600.0
2007-11-23 11:40:00,21.9,21.91,21.9,21.91,1800.0,20.67,20.6794,20.67,20.6794,1800.0
2007-11-23 11:45:00,21.9,21.9,21.88,21.88,2000.0,20.67,20.67,20.6511,20.6511,2000.0
2007-11-23 11:50:00,21.88,21.88,21.86,21.86,3600.0,20.6511,20.6511,20.6322,20.6322,3600.0
2007-11-23 11:55:00,21.87,21.88,21.86,21.86,2800.0,20.6417,20.6511,20.6322,20.6322,2800.0
2007-11-23 12:00:00,21.86,21.88,21.86,21.86,1200.0,20.6322,20.6511,20.6322,20.6322,1200.0
2007-11-23 12:05:00,21.87,21.87,21.85,21.85,3600.0,20.6417,20.6417,20.6228,20.6228,3600.0
2007-11-23 12:10:00,21.86,21.91,21.86,21.9,3200.0,20.6322,20.6794,20.6322,20.67,3200.0
2007-11-23 12:15:00,21.91,21.91,21.91,21.91,1400.0,20.6794,20.6794,20.6794,20.6794,1400.0
2007-11-23 12:20:00,21.9,21.9,21.88,21.88,3800.0,20.67,20.67,20.6511,20.6511,3800.0
2007-11-23 12:25:00,21.88,21.88,21.86,21.88,4600.0,20.6511,20.6511,20.6322,20.6511,4600.0
2007-11-23 12:30:00,21.88,21.91,21.88,21.91,2000.0,20.6511,20.6794,20.6511,20.6794,2000.0
2007-11-23 12:35:00,21.92,21.97,21.92,21.94,10400.0,20.6888,20.736,20.6888,20.7077,10400.0
2007-11-23 12:40:00,21.95,21.95,21.93,21.95,4000.0,20.7172,20.7172,20.6983,20.7172,4000.0
2007-11-23 12:45:00,21.95,21.95,21.93,21.93,5600.0,20.7172,20.7172,20.6983,20.6983,5600.0
2007-11-23 12:50:00,21.94,21.94,21.85,21.85,4400.0,20.7077,20.7077,20.6228,20.6228,4400.0
2007-11-23 12:55:00,21.86,21.91,21.83,21.89,13200.0,20.6322,20.6794,20.6039,20.6605,13200.0
2007-11-26 09:30:00,21.86,21.88,21.81,21.81,4600.0,20.6322,20.6511,20.585,20.585,4600.0
2007-11-26 09:35:00,21.79,21.91,21.73,21.91,9600.0,20.5661,20.6794,20.5095,20.6794,9600.0
2007-11-26 09:40:00,21.91,21.91,21.8,21.88,14400.0,20.6794,20.6794,20.5756,20.6511,14400.0
2007-11-26 09:45:00,21.86,21.88,21.72,21.82,10200.0,20.6322,20.6511,20.5001,20.5945,10200.0
2007-11-26 09:50:00,21.84,21.84,21.72,21.76,11600.0,20.6133,20.6133,20.5001,20.5378,11600.0
2007-11-26 09:55:00,21.75,21.9,21.75,21.82,32800.0,20.5284,20.67,20.5284,20.5945,32800.0
2007-11-26 10:00:00,21.82,21.86,21.8,21.83,17800.0,20.5945,20.6322,20.5756,20.6039,17800.0
2007-11-26 10:05:00,21.85,21.85,21.83,21.83,1200.0,20.6228,20.6228,20.6039,20.6039,1200.0
2007-11-26 10:10:00,21.84,21.84,21.78,21.78,7800.0,20.6133,20.6133,20.5567,20.5567,7800.0
2007-11-26 10:15:00,21.78,21.78,21.67,21.67,12400.0,20.5567,20.5567,20.4529,20.4529,12400.0
2007-11-26 10:20:00,21.68,21.75,21.68,21.7,5000.0,20.4623,20.5284,20.4623,20.4812,5000.0
2007-11-26 10:25:00,21.69,21.71,21.67,21.69,3400.0,20.4718,20.4906,20.4529,20.4718,3400.0
2007-11-26 10:30:00,21.69,21.73,21.68,21.73,9800.0,20.4718,20.5095,20.4623,20.5095,9800.0
2007-11-26 10:35:00,21.7,21.73,21.59,21.61,15600.0,20.4812,20.5095,20.3774,20.3963,15600.0
2007-11-26 10:40:00,21.61,21.64,21.58,21.61,15200.0,20.3963,20.4246,20.3679,20.3963,15200.0
2007-11-26 10:45:00,21.59,21.63,21.58,21.63,5600.0,20.3774,20.4151,20.3679,20.4151,5600.0
2007-11-26 10:50:00,21.63,21.64,21.6,21.6,5200.0,20.4151,20.4246,20.3868,20.3868,5200.0
2007-11-26 10:55:00,21.59,21.61,21.58,21.61,6000.0,20.3774,20.3963,20.3679,20.3963,6000.0
2007-11-26 11:00:00,21.61,21.63,21.61,21.63,2400.0,20.3963,20.4151,20.3963,20.4151,2400.0
2007-11-26 11:05:00,21.64,21.65,21.6,21.6,5400.0,20.4246,20.434,20.3868,20.3868,5400.0
2007-11-26 11:10:00,21.6,21.64,21.58,21.6,10400.0,20.3868,20.4246,20.3679,20.3868,10400.0
2007-11-26 11:15:00,21.6,21.61,21.51,21.55,7200.0,20.3868,20.3963,20.3019,20.3396,7200.0
2007-11-26 11:20:00,21.54,21.54,21.49,21.5,11600.0,20.3302,20.3302,20.283,20.2924,11600.0
2007-11-26 11:25:00,21.52,21.54,21.51,21.52,13600.0,20.3113,20.3302,20.3019,20.3113,13600.0
2007-11-26 11:30:00,21.52,21.52,21.5,21.5,9200.0,20.3113,20.3113,20.2924,20.2924,9200.0
2007-11-26 11:35:00,21.52,21.58,21.52,21.58,13800.0,20.3113,20.3679,20.3113,20.3679,13800.0
2007-11-26 11:40:00,21.61,21.63,21.61,21.63,4600.0,20.3963,20.4151,20.3963,20.4151,4600.0
2007-11-26 11:45:00,21.63,21.63,21.61,21.62,10200.0,20.4151,20.4151,20.3963,20.4057,10200.0
2007-11-26 11:50:00,21.63,21.67,21.63,21.63,26800.0,20.4151,20.4529,20.4151,20.4151,26800.0
2007-11-26 11:55:00,21.64,21.65,21.63,21.63,9000.0,20.4246,20.434,20.4151,20.4151,9000.0
2007-11-26 12:00:00,21.64,21.67,21.64,21.67,14800.0,20.4246,20.4529,20.4246,20.4529,14800.0
2007-11-26 12:05:00,21.7,21.71,21.67,21.71,9200.0,20.4812,20.4906,20.4529,20.4906,9200.0
2007-11-26 12:10:00,21.71,21.74,21.69,21.73,16200.0,20.4906,20.519,20.4718,20.5095,16200.0
2007-11-26 12:15:00,21.72,21.75,21.72,21.74,12000.0,20.5001,20.5284,20.5001,20.519,12000.0
2007-11-26 12:20:00,21.74,21.75,21.73,21.75,11200.0,20.519,20.5284,20.5095,20.5284,11200.0
2007-11-26 12:25:00,21.76,21.81,21.75,21.8,14000.0,20.5378,20.585,20.5284,20.5756,14000.0
2007-11-26 12:30:00,21.8,21.84,21.8,21.83,6000.0,20.5756,20.6133,20.5756,20.6039,6000.0
2007-11-26 12:35:00,21.83,21.85,21.83,21.83,7600.0,20.6039,20.6228,20.6039,20.6039,7600.0
2007-11-26 12:40:00,21.84,21.89,21.83,21.89,8800.0,20.6133,20.6605,20.6039,20.6605,8800.0
2007-11-26 12:45:00,21.88,21.89,21.86,21.89,8000.0,20.6511,20.6605,20.6322,20.6605,8000.0
2007-11-26 12:50:00,21.9,21.9,21.86,21.86,18600.0,20.67,20.67,20.6322,20.6322,18600.0
2007-11-26 12:55:00,21.87,21.92,21.85,21.91,6600.0,20.6417,20.6888,20.6228,20.6794,6600.0
2007-11-26 13:00:00,21.92,21.93,21.91,21.93,2000.0,20.6888,20.6983,20.6794,20.6983,2000.0
2007-11-26 13:05:00,21.93,21.97,21.91,21.93,13400.0,20.6983,20.736,20.6794,20.6983,13400.0
2007-11-26 13:10:00,21.93,21.96,21.93,21.95,9400.0,20.6983,20.7266,20.6983,20.7172,9400.0
2007-11-26 13:15:00,21.95,21.96,21.91,21.92,7600.0,20.7172,20.7266,20.6794,20.6888,7600.0
2007-11-26 13:20:00,21.93,21.95,21.93,21.93,2400.0,20.6983,20.7172,20.6983,20.6983,2400.0
2007-11-26 13:25:00,21.93,21.95,21.91,21.93,10200.0,20.6983,20.7172,20.6794,20.6983,10200.0
2007-11-26 13:30:00,21.93,21.95,21.93,21.93,5400.0,20.6983,20.7172,20.6983,20.6983,5400.0
2007-11-26 13:35:00,21.93,21.99,21.93,21.99,6600.0,20.6983,20.7549,20.6983,20.7549,6600.0
2007-11-26 13:40:00,21.99,21.99,21.93,21.96,22600.0,20.7549,20.7549,20.6983,20.7266,22600.0
2007-11-26 13:45:00,21.93,21.95,21.92,21.93,15600.0,20.6983,20.7172,20.6888,20.6983,15600.0
2007-11-26 13:50:00,21.95,21.95,21.9,21.9,17000.0,20.7172,20.7172,20.67,20.67,17000.0
2007-11-26 13:55:00,21.92,21.94,21.91,21.94,3600.0,20.6888,20.7077,20.6794,20.7077,3600.0
2007-11-26 14:00:00,21.92,21.94,21.92,21.93,6000.0,20.6888,20.7077,20.6888,20.6983,6000.0
2007-11-26 14:05:00,21.93,21.93,21.89,21.93,14000.0,20.6983,20.6983,20.6605,20.6983,14000.0
2007-11-26 14:10:00,21.93,21.93,21.89,21.91,4400.0,20.6983,20.6983,20.6605,20.6794,4400.0
2007-11-26 14:15:00,21.89,21.92,21.89,21.92,3400.0,20.6605,20.6888,20.6605,20.6888,3400.0
2007-11-26 14:20:00,21.92,21.93,21.88,21.88,7200.0,20.6888,20.6983,20.6511,20.6511,7200.0
2007-11-26 14:25:00,21.9,21.9,21.86,21.86,19600.0,20.67,20.67,20.6322,20.6322,19600.0
2007-11-26 14:30:00,21.85,21.88,21.82,21.82,31400.0,20.6228,20.6511,20.5945,20.5945,31400.0
2007-11-26 14:35:00,21.85,21.85,21.8,21.81,18800.0,20.6228,20.6228,20.5756,20.585,18800.0
2007-11-26 14:40:00,21.81,21.81,21.78,21.79,23600.0,20.585,20.585,20.5567,20.5661,23600.0
2007-11-26 14:45:00,21.78,21.8,21.78,21.79,4000.0,20.5567,20.5756,20.5567,20.5661,4000.0
2007-11-26 14:50:00,21.79,21.82,21.79,21.81,16000.0,20.5661,20.5945,20.5661,20.585,16000.0
2007-11-26 14:55:00,21.82,21.82,21.79,21.8,17400.0,20.5945,20.5945,20.5661,20.5756,17400.0
2007-11-26 15:00:00,21.82,21.82,21.77,21.78,32400.0,20.5945,20.5945,20.5473,20.5567,32400.0
2007-11-26 15:05:00,21.78,21.78,21.76,21.76,42400.0,20.5567,20.5567,20.5378,20.5378,42400.0
2007-11-26 15:10:00,21.76,21.78,21.74,21.76,13600.0,20.5378,20.5567,20.519,20.5378,13600.0
2007-11-26 15:15:00,21.78,21.78,21.75,21.77,5200.0,20.5567,20.5567,20.5284,20.5473,5200.0
2007-11-26 15:20:00,21.75,21.77,21.71,21.72,78200.0,20.5284,20.5473,20.4906,20.5001,78200.0
2007-11-26 15:25:00,21.72,21.75,21.71,21.72,22400.0,20.5001,20.5284,20.4906,20.5001,22400.0
2007-11-26 15:30:00,21.72,21.77,21.72,21.75,13000.0,20.5001,20.5473,20.5001,20.5284,13000.0
2007-11-26 15:35:00,21.74,21.77,21.73,21.77,27600.0,20.519,20.5473,20.5095,20.5473,27600.0
2007-11-26 15:40:00,21.77,21.78,21.74,21.75,53400.0,20.5473,20.5567,20.519,20.5284,53400.0
2007-11-26 15:45:00,21.78,21.79,21.75,21.76,40200.0,20.5567,20.5661,20.5284,20.5378,40200.0
2007-11-26 15:50:00,21.75,21.75,21.61,21.65,25000.0,20.5284,20.5284,20.3963,20.434,25000.0
2007-11-26 15:55:00,21.64,21.65,21.6,21.63,14200.0,20.4246,20.434,20.3868,20.4151,14200.0
2007-11-27 09:30:00,21.66,21.74,21.66,21.67,3200.0,20.4434,20.519,20.4434,20.4529,3200.0
2007-11-27 09:35:00,21.7,21.76,21.69,21.71,13400.0,20.4812,20.5378,20.4718,20.4906,13400.0
2007-11-27 09:40:00,21.73,21.76,21.67,21.69,12200.0,20.5095,20.5378,20.4529,20.4718,12200.0
2007-11-27 09:45:00,21.7,21.76,21.67,21.73,432600.0,20.4812,20.5378,20.4529,20.5095,432600.0
2007-11-27 09:50:00,21.75,21.78,21.73,21.78,32000.0,20.5284,20.5567,20.5095,20.5567,32000.0
2007-11-27 09:55:00,21.78,21.78,21.7,21.73,14800.0,20.5567,20.5567,20.4812,20.5095,14800.0
2007-11-27 10:00:00,21.7,21.76,21.7,21.75,5000.0,20.4812,20.5378,20.4812,20.5284,5000.0
2007-11-27 10:05:00,21.74,21.74,21.65,21.67,6800.0,20.519,20.519,20.434,20.4529,6800.0
2007-11-27 10:10:00,21.68,21.75,21.67,21.75,18400.0,20.4623,20.5284,20.4529,20.5284,18400.0
2007-11-27 10:15:00,21.75,21.8,21.71,21.79,141200.0,20.5284,20.5756,20.4906,20.5661,141200.0
2007-11-27 10:20:00,21.79,21.87,21.77,21.87,17400.0,20.5661,20.6417,20.5473,20.6417,17400.0
2007-11-27 10:25:00,21.87,21.87,21.83,21.85,11200.0,20.6417,20.6417,20.6039,20.6228,11200.0
2007-11-27 10:30:00,21.86,21.86,21.84,21.86,15200.0,20.6322,20.6322,20.6133,20.6322,15200.0
2007-11-27 10:35:00,21.85,21.86,21.84,21.85,6000.0,20.6228,20.6322,20.6133,20.6228,6000.0
2007-11-27 10:40:00,21.85,21.86,21.78,21.78,8000.0,20.6228,20.6322,20.5567,20.5567,8000.0
2007-11-27 10:45:00,21.82,21.82,21.75,21.77,41800.0,20.5945,20.5945,20.5284,20.5473,41800.0
2007-11-27 10:50:00,21.78,21.8,21.77,21.77,7000.0,20.5567,20.5756,20.5473,20.5473,7000.0
2007-11-27 10:55:00,21.78,21.81,21.77,21.79,18800.0,20.5567,20.585,20.5473,20.5661,18800.0
2007-11-27 11:00:00,21.78,21.81,21.75,21.75,7600.0,20.5567,20.585,20.5284,20.5284,7600.0
2007-11-27 11:05:00,21.74,21.75,21.66,21.7,84400.0,20.519,20.5284,20.4434,20.4812,84400.0
2007-11-27 11:10:00,21.72,21.77,21.71,21.74,2600.0,20.5001,20.5473,20.4906,20.519,2600.0
2007-11-27 11:15:00,21.73,21.75,21.72,21.75,6400.0,20.5095,20.5284,20.5001,20.5284,6400.0
2007-11-27 11:20:00,21.77,21.77,21.75,21.75,6200.0,20.5473,20.5473,20.5284,20.5284,6200.0
2007-11-27 11:25:00,21.75,21.75,21.73,21.75,19800.0,20.5284,20.5284,20.5095,20.5284,19800.0
2007-11-27 11:30:00,21.75,21.75,21.73,21.75,3600.0,20.5284,20.5284,20.5095,20.5284,3600.0
2007-11-27 11:35:00,21.75,21.83,21.75,21.81,14200.0,20.5284,20.6039,20.5284,20.585,14200.0
2007-11-27 11:40:00,21.79,21.81,21.75,21.75,8400.0,20.5661,20.585,20.5284,20.5284,8400.0
2007-11-27 11:45:00,21.75,21.75,21.73,21.73,3000.0,20.5284,20.5284,20.5095,20.5095,3000.0
2007-11-27 11:50:00,21.74,21.75,21.73,21.74,4600.0,20.519,20.5284,20.5095,20.519,4600.0
2007-11-27 11:55:00,21.74,21.75,21.74,21.75,1800.0,20.519,20.5284,20.519,20.5284,1800.0
2007-11-27 12:00:00,21.75,21.78,21.75,21.78,22400.0,20.5284,20.5567,20.5284,20.5567,22400.0
2007-11-27 12:05:00,21.75,21.77,21.75,21.75,5000.0,20.5284,20.5473,20.5284,20.5284,5000.0
2007-11-27 12:10:00,21.75,21.77,21.75,21.77,19200.0,20.5284,20.5473,20.5284,20.5473,19200.0
2007-11-27 12:15:00,21.75,21.8,21.75,21.79,17200.0,20.5284,20.5756,20.5284,20.5661,17200.0
2007-11-27 12:20:00,21.77,21.79,21.75,21.79,3000.0,20.5473,20.5661,20.5284,20.5661,3000.0
2007-11-27 12:25:00,21.77,21.77,21.76,21.76,400.0,20.5473,20.5473,20.5378,20.5378,400.0
2007-11-27 12:30:00,21.8,21.82,21.8,21.81,1000.0,20.5756,20.5945,20.5756,20.585,1000.0
2007-11-27 12:35:00,21.84,21.92,21.84,21.9,15800.0,20.6133,20.6888,20.6133,20.67,15800.0
2007-11-27 12:40:00,21.9,21.93,21.89,21.92,10400.0,20.67,20.6983,20.6605,20.6888,10400.0
2007-11-27 12:45:00,21.92,21.94,21.92,21.92,3400.0,20.6888,20.7077,20.6888,20.6888,3400.0
2007-11-27 12:50:00,21.93,21.93,21.9,21.92,10800.0,20.6983,20.6983,20.67,20.6888,10800.0
2007-11-27 12:55:00,21.93,21.93,21.85,21.85,55800.0,20.6983,20.6983,20.6228,20.6228,55800.0
2007-11-27 13:00:00,21.85,21.86,21.84,21.85,3600.0,20.6228,20.6322,20.6133,20.6228,3600.0
2007-11-27 13:05:00,21.85,21.85,21.85,21.85,600.0,20.6228,20.6228,20.6228,20.6228,600.0
2007-11-27 13:10:00,21.87,21.89,21.87,21.88,3600.0,20.6417,20.6605,20.6417,20.6511,3600.0
2007-11-27 13:15:00,21.89,21.89,21.89,21.89,400.0,20.6605,20.6605,20.6605,20.6605,400.0
2007-11-27 13:20:00,21.89,21.92,21.87,21.92,3200.0,20.6605,20.6888,20.6417,20.6888,3200.0
2007-11-27 13:25:00,21.93,21.93,21.91,21.91,1600.0,20.6983,20.6983,20.6794,20.6794,1600.0
2007-11-27 13:30:00,21.92,21.93,21.9,21.92,3200.0,20.6888,20.6983,20.67,20.6888,3200.0
2007-11-27 13:35:00,21.93,21.94,21.92,21.94,1400.0,20.6983,20.7077,20.6888,20.7077,1400.0
2007-11-27 13:40:00,21.95,21.95,21.92,21.93,3400.0,20.7172,20.7172,20.6888,20.6983,3400.0
2007-11-27 13:45:00,21.94,21.95,21.87,21.88,11600.0,20.7077,20.7172,20.6417,20.6511,11600.0
2007-11-27 13:50:00,21.9,21.9,21.82,21.82,2600.0,20.67,20.67,20.5945,20.5945,2600.0
2007-11-27 13:55:00,21.83,21.83,21.81,21.82,3400.0,20.6039,20.6039,20.585,20.5945,3400.0
2007-11-27 14:00:00,21.82,21.82,21.75,21.77,7400.0,20.5945,20.5945,20.5284,20.5473,7400.0
2007-11-27 14:05:00,21.78,21.78,21.73,21.73,5400.0,20.5567,20.5567,20.5095,20.5095,5400.0
2007-11-27 14:10:00,21.77,21.83,21.75,21.83,3800.0,20.5473,20.6039,20.5284,20.6039,3800.0
2007-11-27 14:15:00,21.82,21.83,21.79,21.83,2800.0,20.5945,20.6039,20.5661,20.6039,2800.0
2007-11-27 14:20:00,21.85,21.85,21.81,21.82,2200.0,20.6228,20.6228,20.585,20.5945,2200.0
2007-11-27 14:25:00,21.8,21.8,21.78,21.8,1800.0,20.5756,20.5756,20.5567,20.5756,1800.0
2007-11-27 14:30:00,21.79,21.8,21.79,21.79,1200.0,20.5661,20.5756,20.5661,20.5661,1200.0
2007-11-27 14:35:00,21.78,21.79,21.69,21.75,2447200.0,20.5567,20.5661,20.4718,20.5284,2447200.0
2007-11-27 14:40:00,21.77,21.77,21.67,21.67,11600.0,20.5473,20.5473,20.4529,20.4529,11600.0
2007-11-27 14:45:00,21.67,21.7,21.64,21.64,15600.0,20.4529,20.4812,20.4246,20.4246,15600.0
2007-11-27 14:50:00,21.65,21.65,21.63,21.65,15200.0,20.434,20.434,20.4151,20.434,15200.0
2007-11-27 14:55:00,21.64,21.65,21.63,21.63,10600.0,20.4246,20.434,20.4151,20.4151,10600.0
2007-11-27 15:00:00,21.63,21.65,21.54,21.55,19400.0,20.4151,20.434,20.3302,20.3396,19400.0
2007-11-27 15:05:00,21.55,21.58,21.53,21.54,13400.0,20.3396,20.3679,20.3207,20.3302,13400.0
2007-11-27 15:10:00,21.55,21.66,21.55,21.64,21000.0,20.3396,20.4434,20.3396,20.4246,21000.0
2007-11-27 15:15:00,21.61,21.63,21.59,21.61,5800.0,20.3963,20.4151,20.3774,20.3963,5800.0
2007-11-27 15:20:00,21.6,21.62,21.59,21.59,10200.0,20.3868,20.4057,20.3774,20.3774,10200.0
2007-11-27 15:25:00,21.6,21.6,21.5,21.57,10400.0,20.3868,20.3868,20.2924,20.3585,10400.0
2007-11-27 15:30:00,21.56,21.63,21.53,21.63,22200.0,20.3491,20.4151,20.3207,20.4151,22200.0
2007-11-27 15:35:00,21.63,21.63,21.61,21.61,60200.0,20.4151,20.4151,20.3963,20.3963,60200.0
2007-11-27 15:40:00,21.62,21.63,21.59,21.63,24400.0,20.4057,20.4151,20.3774,20.4151,24400.0
2007-11-27 15:45:00,21.62,21.63,21.59,21.59,62600.0,20.4057,20.4151,20.3774,20.3774,62600.0
2007-11-27 15:50:00,21.58,21.58,21.54,21.54,71200.0,20.3679,20.3679,20.3302,20.3302,71200.0
2007-11-27 15:55:00,21.54,21.62,21.49,21.6,208400.0,20.3302,20.4057,20.283,20.3868,208400.0
2007-11-28 09:30:00,21.81,22.09,21.77,22.06,16200.0,20.585,20.8493,20.5473,20.821,16200.0
2007-11-28 09:35:00,22.08,22.09,21.92,21.98,27000.0,20.8399,20.8493,20.6888,20.7455,27000.0
2007-11-28 09:40:00,21.95,22.0,21.91,22.0,10400.0,20.7172,20.7644,20.6794,20.7644,10400.0
2007-11-28 09:45:00,22.0,22.06,21.99,22.02,43800.0,20.7644,20.821,20.7549,20.7832,43800.0
2007-11-28 09:50:00,22.01,22.01,21.93,21.97,12200.0,20.7738,20.7738,20.6983,20.736,12200.0
2007-11-28 09:55:00,21.97,22.02,21.93,21.95,51000.0,20.736,20.7832,20.6983,20.7172,51000.0
2007-11-28 10:00:00,21.92,22.03,21.9,21.9,68000.0,20.6888,20.7927,20.67,20.67,68000.0
2007-11-28 10:05:00,21.91,21.97,21.9,21.92,6200.0,20.6794,20.736,20.67,20.6888,6200.0
2007-11-28 10:10:00,21.93,21.99,21.93,21.95,9800.0,20.6983,20.7549,20.6983,20.7172,9800.0
2007-11-28 10:15:00,21.98,22.01,21.98,22.0,11400.0,20.7455,20.7738,20.7455,20.7644,11400.0
2007-11-28 10:20:00,22.0,22.01,21.96,21.97,244200.0,20.7644,20.7738,20.7266,20.736,244200.0
2007-11-28 10:25:00,21.98,21.98,21.83,21.93,34200.0,20.7455,20.7455,20.6039,20.6983,34200.0
2007-11-28 10:30:00,21.98,22.02,21.98,22.02,11000.0,20.7455,20.7832,20.7455,20.7832,11000.0
2007-11-28 10:35:00,22.0,22.03,21.93,21.95,76400.0,20.7644,20.7927,20.6983,20.7172,76400.0
2007-11-28 10:40:00,21.96,22.01,21.96,21.98,14600.0,20.7266,20.7738,20.7266,20.7455,14600.0
2007-11-28 10:45:00,21.98,22.06,21.97,22.0,21600.0,20.7455,20.821,20.736,20.7644,21600.0
2007-11-28 10:50:00,21.99,22.04,21.99,21.99,13000.0,20.7549,20.8021,20.7549,20.7549,13000.0
2007-11-28 10:55:00,22.0,22.13,22.0,22.13,12600.0,20.7644,20.887,20.7644,20.887,12600.0
2007-11-28 11:00:00,22.11,22.18,22.04,22.08,20800.0,20.8682,20.9342,20.8021,20.8399,20800.0
2007-11-28 11:05:00,22.08,22.1,22.05,22.08,12800.0,20.8399,20.8587,20.8115,20.8399,12800.0
2007-11-28 11:10:00,22.09,22.11,22.02,22.05,21200.0,20.8493,20.8682,20.7832,20.8115,21200.0
2007-11-28 11:15:00,22.05,22.05,22.02,22.03,26000.0,20.8115,20.8115,20.7832,20.7927,26000.0
2007-11-28 11:20:00,22.03,22.05,22.02,22.05,7000.0,20.7927,20.8115,20.7832,20.8115,7000.0
2007-11-28 11:25:00,22.05,22.06,22.04,22.05,23600.0,20.8115,20.821,20.8021,20.8115,23600.0
2007-11-28 11:30:00,22.05,22.05,22.0,22.02,14200.0,20.8115,20.8115,20.7644,20.7832,14200.0
2007-11-28 11:35:00,22.03,22.05,22.01,22.01,22200.0,20.7927,20.8115,20.7738,20.7738,22200.0
2007-11-28 11:40:00,22.03,22.06,22.03,22.05,17000.0,20.7927,20.821,20.7927,20.8115,17000.0
2007-11-28 11:45:00,22.04,22.05,22.02,22.03,12800.0,20.8021,20.8115,20.7832,20.7927,12800.0
2007-11-28 11:50:00,22.03,22.03,22.0,22.01,20200.0,20.7927,20.7927,20.7644,20.7738,20200.0
2007-11-28 11:55:00,22.01,22.03,22.0,22.0,7800.0,20.7738,20.7927,20.7644,20.7644,7800.0
2007-11-28 12:00:00,22.02,22.04,22.02,22.04,12400.0,20.7832,20.8021,20.7832,20.8021,12400.0
2007-11-28 12:05:00,22.04,22.05,21.95,21.99,131000.0,20.8021,20.8115,20.7172,20.7549,131000.0
2007-11-28 12:10:00,21.99,21.99,21.93,21.96,10400.0,20.7549,20.7549,20.6983,20.7266,10400.0
2007-11-28 12:15:00,21.96,21.98,21.84,21.91,33400.0,20.7266,20.7455,20.6133,20.6794,33400.0
2007-11-28 12:20:00,21.89,21.93,21.89,21.91,18600.0,20.6605,20.6983,20.6605,20.6794,18600.0
2007-11-28 12:25:00,21.91,21.95,21.91,21.94,6600.0,20.6794,20.7172,20.6794,20.7077,6600.0
2007-11-28 12:30:00,21.93,21.93,21.9,21.91,13000.0,20.6983,20.6983,20.67,20.6794,13000.0
2007-11-28 12:35:00,21.91,21.93,21.88,21.89,27600.0,20.6794,20.6983,20.6511,20.6605,27600.0
2007-11-28 12:40:00,21.89,21.89,21.87,21.88,20600.0,20.6605,20.6605,20.6417,20.6511,20600.0
2007-11-28 12:45:00,21.88,21.91,21.83,21.9,77400.0,20.6511,20.6794,20.6039,20.67,77400.0
2007-11-28 12:50:00,21.9,21.96,21.9,21.96,5000.0,20.67,20.7266,20.67,20.7266,5000.0
2007-11-28 12:55:00,21.97,21.97,21.85,21.85,48200.0,20.736,20.736,20.6228,20.6228,48200.0
2007-11-28 13:00:00,21.85,21.85,21.78,21.8,22200.0,20.6228,20.6228,20.5567,20.5756,22200.0
2007-11-28 13:05:00,21.8,21.8,21.75,21.8,121800.0,20.5756,20.5756,20.5284,20.5756,121800.0
2007-11-28 13:10:00,21.8,21.8,21.71,21.78,50200.0,20.5756,20.5756,20.4906,20.5567,50200.0
2007-11-28 13:15:00,21.78,21.78,21.75,21.76,27000.0,20.5567,20.5567,20.5284,20.5378,27000.0
2007-11-28 13:20:00,21.76,21.78,21.75,21.78,11000.0,20.5378,20.5567,20.5284,20.5567,11000.0
2007-11-28 13:25:00,21.78,21.78,21.77,21.78,3400.0,20.5567,20.5567,20.5473,20.5567,3400.0
2007-11-28 13:30:00,21.78,21.85,21.75,21.85,66000.0,20.5567,20.6228,20.5284,20.6228,66000.0
2007-11-28 13:35:00,21.86,21.91,21.78,21.8,96200.0,20.6322,20.6794,20.5567,20.5756,96200.0
2007-11-28 13:40:00,21.78,21.85,21.78,21.85,5800.0,20.5567,20.6228,20.5567,20.6228,5800.0
2007-11-28 13:45:00,21.85,21.85,21.75,21.76,31600.0,20.6228,20.6228,20.5284,20.5378,31600.0
2007-11-28 13:50:00,21.76,21.77,21.74,21.75,22000.0,20.5378,20.5473,20.519,20.5284,22000.0
2007-11-28 13:55:00,21.77,21.77,21.75,21.75,19000.0,20.5473,20.5473,20.5284,20.5284,19000.0
2007-11-28 14:00:00,21.75,21.82,21.73,21.82,98000.0,20.5284,20.5945,20.5095,20.5945,98000.0
2007-11-28 14:05:00,21.84,21.84,21.73,21.75,52200.0,20.6133,20.6133,20.5095,20.5284,52200.0
2007-11-28 14:10:00,21.75,21.81,21.73,21.75,98600.0,20.5284,20.585,20.5095,20.5284,98600.0
2007-11-28 14:15:00,21.75,21.85,21.74,21.75,106800.0,20.5284,20.6228,20.519,20.5284,106800.0
2007-11-28 14:20:00,21.74,21.75,21.74,21.75,33400.0,20.519,20.5284,20.519,20.5284,33400.0
2007-11-28 14:25:00,21.75,21.75,21.73,21.74,51600.0,20.5284,20.5284,20.5095,20.519,51600.0
2007-11-28 14:30:00,21.74,21.75,21.74,21.75,42600.0,20.519,20.5284,20.519,20.5284,42600.0
2007-11-28 14:35:00,21.75,21.75,21.74,21.75,166800.0,20.5284,20.5284,20.519,20.5284,166800.0
2007-11-28 14:40:00,21.75,21.75,21.74,21.75,39800.0,20.5284,20.5284,20.519,20.5284,39800.0
2007-11-28 14:45:00,21.75,21.84,21.75,21.77,90600.0,20.5284,20.6133,20.5284,20.5473,90600.0
2007-11-28 14:50:00,21.76,21.84,21.75,21.82,67400.0,20.5378,20.6133,20.5284,20.5945,67400.0
2007-11-28 14:55:00,21.82,21.84,21.75,21.77,105400.0,20.5945,20.6133,20.5284,20.5473,105400.0
2007-11-28 15:00:00,21.77,21.85,21.76,21.77,108200.0,20.5473,20.6228,20.5378,20.5473,108200.0
2007-11-28 15:05:00,21.73,21.78,21.71,21.77,40000.0,20.5095,20.5567,20.4906,20.5473,40000.0
2007-11-28 15:10:00,21.77,21.95,21.77,21.92,92800.0,20.5473,20.7172,20.5473,20.6888,92800.0
2007-11-28 15:15:00,21.91,21.93,21.77,21.91,71800.0,20.6794,20.6983,20.5473,20.6794,71800.0
2007-11-28 15:20:00,21.92,21.94,21.81,21.83,158200.0,20.6888,20.7077,20.585,20.6039,158200.0
2007-11-28 15:25:00,21.83,21.83,21.8,21.81,39800.0,20.6039,20.6039,20.5756,20.585,39800.0
2007-11-28 15:30:00,21.81,21.81,21.79,21.8,56000.0,20.585,20.585,20.5661,20.5756,56000.0
2007-11-28 15:35:00,21.8,21.87,21.8,21.86,232000.0,20.5756,20.6417,20.5756,20.6322,232000.0
2007-11-28 15:40:00,21.86,21.86,21.79,21.81,150000.0,20.6322,20.6322,20.5661,20.585,150000.0
2007-11-28 15:45:00,21.81,21.82,21.79,21.8,39800.0,20.585,20.5945,20.5661,20.5756,39800.0
2007-11-28 15:50:00,21.81,21.83,21.8,21.82,127800.0,20.585,20.6039,20.5756,20.5945,127800.0
2007-11-28 15:55:00,21.81,21.87,21.81,21.86,236200.0,20.585,20.6417,20.585,20.6322,236200.0
2007-11-29 09:35:00,21.77,21.99,21.77,21.98,7800.0,20.5473,20.7549,20.5473,20.7455,7800.0
2007-11-29 09:40:00,22.0,22.0,21.81,21.95,36800.0,20.7644,20.7644,20.585,20.7172,36800.0
2007-11-29 09:45:00,21.96,21.99,21.86,21.89,419600.0,20.7266,20.7549,20.6322,20.6605,419600.0
2007-11-29 09:50:00,21.85,21.95,21.77,21.89,19400.0,20.6228,20.7172,20.5473,20.6605,19400.0
2007-11-29 09:55:00,21.95,22.03,21.91,21.96,111600.0,20.7172,20.7927,20.6794,20.7266,111600.0
2007-11-29 10:00:00,21.95,22.06,21.95,22.01,24400.0,20.7172,20.821,20.7172,20.7738,24400.0
2007-11-29 10:05:00,22.03,22.03,21.95,21.99,9200.0,20.7927,20.7927,20.7172,20.7549,9200.0
2007-11-29 10:10:00,22.0,22.01,21.97,22.01,5400.0,20.7644,20.7738,20.736,20.7738,5400.0
2007-11-29 10:15:00,21.99,22.06,21.98,22.05,19600.0,20.7549,20.821,20.7455,20.8115,19600.0
2007-11-29 10:20:00,22.05,22.07,22.03,22.07,7400.0,20.8115,20.8304,20.7927,20.8304,7400.0
2007-11-29 10:25:00,22.08,22.11,22.07,22.1,8000.0,20.8399,20.8682,20.8304,20.8587,8000.0
2007-11-29 10:30:00,22.1,22.11,22.07,22.1,13400.0,20.8587,20.8682,20.8304,20.8587,13400.0
2007-11-29 10:35:00,22.11,22.13,22.09,22.1,36800.0,20.8682,20.887,20.8493,20.8587,36800.0
2007-11-29 10:40:00,22.11,22.12,22.09,22.11,5400.0,20.8682,20.8776,20.8493,20.8682,5400.0
2007-11-29 10:45:00,22.1,22.11,22.08,22.08,5200.0,20.8587,20.8682,20.8399,20.8399,5200.0
2007-11-29 10:50:00,22.09,22.1,22.05,22.05,18000.0,20.8493,20.8587,20.8115,20.8115,18000.0
2007-11-29 10:55:00,22.06,22.09,22.06,22.09,2600.0,20.821,20.8493,20.821,20.8493,2600.0
2007-11-29 11:00:00,22.07,22.11,22.07,22.11,2400.0,20.8304,20.8682,20.8304,20.8682,2400.0
2007-11-29 11:05:00,22.11,22.13,22.1,22.13,12600.0,20.8682,20.887,20.8587,20.887,12600.0
2007-11-29 11:10:00,22.11,22.14,22.11,22.12,7600.0,20.8682,20.8965,20.8682,20.8776,7600.0
2007-11-29 11:15:00,22.12,22.13,22.11,22.11,7000.0,20.8776,20.887,20.8682,20.8682,7000.0
2007-11-29 11:20:00,22.12,22.12,22.11,22.11,5600.0,20.8776,20.8776,20.8682,20.8682,5600.0
2007-11-29 11:25:00,22.11,22.13,22.09,22.12,6000.0,20.8682,20.887,20.8493,20.8776,6000.0
2007-11-29 11:30:00,22.13,22.14,22.11,22.14,7000.0,20.887,20.8965,20.8682,20.8965,7000.0
2007-11-29 11:35:00,22.14,22.15,22.11,22.14,17600.0,20.8965,20.9059,20.8682,20.8965,17600.0
2007-11-29 11:40:00,22.13,22.14,22.11,22.13,9600.0,20.887,20.8965,20.8682,20.887,9600.0
2007-11-29 11:45:00,22.11,22.13,22.06,22.09,28200.0,20.8682,20.887,20.821,20.8493,28200.0
2007-11-29 11:50:00,22.1,22.11,22.05,22.06,16200.0,20.8587,20.8682,20.8115,20.821,16200.0
2007-11-29 11:55:00,22.06,22.06,22.03,22.04,283800.0,20.821,20.821,20.7927,20.8021,283800.0
2007-11-29 12:00:00,22.02,22.04,22.02,22.03,2400.0,20.7832,20.8021,20.7832,20.7927,2400.0
2007-11-29 12:05:00,22.03,22.07,22.03,22.04,7400.0,20.7927,20.8304,20.7927,20.8021,7400.0
2007-11-29 12:10:00,22.02,22.03,21.96,21.96,13800.0,20.7832,20.7927,20.7266,20.7266,13800.0
2007-11-29 12:15:00,21.97,22.03,21.93,22.0,23000.0,20.736,20.7927,20.6983,20.7644,23000.0
2007-11-29 12:20:00,22.0,22.01,21.95,21.97,349800.0,20.7644,20.7738,20.7172,20.736,349800.0
2007-11-29 12:25:00,21.98,21.99,21.94,21.94,17000.0,20.7455,20.7549,20.7077,20.7077,17000.0
2007-11-29 12:30:00,21.94,21.94,21.93,21.93,1000.0,20.7077,20.7077,20.6983,20.6983,1000.0
2007-11-29 12:35:00,21.94,21.95,21.94,21.95,1400.0,20.7077,20.7172,20.7077,20.7172,1400.0
2007-11-29 12:40:00,21.95,21.95,21.93,21.93,16200.0,20.7172,20.7172,20.6983,20.6983,16200.0
2007-11-29 12:45:00,21.93,21.95,21.86,21.86,17400.0,20.6983,20.7172,20.6322,20.6322,17400.0
2007-11-29 12:50:00,21.86,21.91,21.86,21.91,3000.0,20.6322,20.6794,20.6322,20.6794,3000.0
2007-11-29 12:55:00,21.9,21.9,21.84,21.88,4800.0,20.67,20.67,20.6133,20.6511,4800.0
2007-11-29 13:00:00,21.88,21.9,21.86,21.86,10800.0,20.6511,20.67,20.6322,20.6322,10800.0
2007-11-29 13:05:00,21.86,21.87,21.8,21.84,16200.0,20.6322,20.6417,20.5756,20.6133,16200.0
2007-11-29 13:10:00,21.82,21.82,21.79,21.82,9400.0,20.5945,20.5945,20.5661,20.5945,9400.0
2007-11-29 13:15:00,21.82,21.82,21.8,21.81,5200.0,20.5945,20.5945,20.5756,20.585,5200.0
2007-11-29 13:20:00,21.81,21.81,21.6,21.8,176000.0,20.585,20.585,20.3868,20.5756,176000.0
2007-11-29 13:25:00,21.78,21.8,21.78,21.8,2200.0,20.5567,20.5756,20.5567,20.5756,2200.0
2007-11-29 13:30:00,21.81,21.83,21.81,21.82,9600.0,20.585,20.6039,20.585,20.5945,9600.0
2007-11-29 13:35:00,21.82,21.83,21.79,21.79,5400.0,20.5945,20.6039,20.5661,20.5661,5400.0
2007-11-29 13:40:00,21.78,21.79,21.71,21.73,5000.0,20.5567,20.5661,20.4906,20.5095,5000.0
2007-11-29 13:45:00,21.72,21.79,21.72,21.79,9800.0,20.5001,20.5661,20.5001,20.5661,9800.0
2007-11-29 13:50:00,21.81,21.9,21.81,21.9,5400.0,20.585,20.67,20.585,20.67,5400.0
2007-11-29 13:55:00,21.91,21.91,21.89,21.91,2600.0,20.6794,20.6794,20.6605,20.6794,2600.0
2007-11-29 14:00:00,21.91,21.98,21.91,21.96,13000.0,20.6794,20.7455,20.6794,20.7266,13000.0
2007-11-29 14:05:00,21.95,22.0,21.95,21.99,8200.0,20.7172,20.7644,20.7172,20.7549,8200.0
2007-11-29 14:10:00,22.0,22.03,21.99,22.02,5400.0,20.7644,20.7927,20.7549,20.7832,5400.0
2007-11-29 14:15:00,22.03,22.05,22.01,22.02,10600.0,20.7927,20.8115,20.7738,20.7832,10600.0
2007-11-29 14:20:00,22.01,22.03,21.97,21.98,5000.0,20.7738,20.7927,20.736,20.7455,5000.0
2007-11-29 14:25:00,21.98,22.04,21.98,22.02,4400.0,20.7455,20.8021,20.7455,20.7832,4400.0
2007-11-29 14:30:00,22.02,22.02,21.97,21.97,4400.0,20.7832,20.7832,20.736,20.736,4400.0
2007-11-29 14:35:00,21.98,22.02,21.98,21.99,3400.0,20.7455,20.7832,20.7455,20.7549,3400.0
2007-11-29 14:40:00,22.0,22.01,22.0,22.01,5200.0,20.7644,20.7738,20.7644,20.7738,5200.0
2007-11-29 14:45:00,22.01,22.01,22.0,22.0,7000.0,20.7738,20.7738,20.7644,20.7644,7000.0
2007-11-29 14:50:00,22.0,22.01,21.99,21.99,8800.0,20.7644,20.7738,20.7549,20.7549,8800.0
2007-11-29 14:55:00,22.0,22.02,21.96,21.98,19600.0,20.7644,20.7832,20.7266,20.7455,19600.0
2007-11-29 15:00:00,21.98,22.02,21.96,21.99,16400.0,20.7455,20.7832,20.7266,20.7549,16400.0
2007-11-29 15:05:00,22.0,22.02,21.98,22.02,14000.0,20.7644,20.7832,20.7455,20.7832,14000.0
2007-11-29 15:10:00,22.01,22.01,21.88,21.91,25600.0,20.7738,20.7738,20.6511,20.6794,25600.0
2007-11-29 15:15:00,21.92,22.02,21.92,22.0,19400.0,20.6888,20.7832,20.6888,20.7644,19400.0
2007-11-29 15:20:00,22.0,22.0,21.93,21.94,19200.0,20.7644,20.7644,20.6983,20.7077,19200.0
2007-11-29 15:25:00,21.94,21.96,21.92,21.94,12400.0,20.7077,20.7266,20.6888,20.7077,12400.0
2007-11-29 15:30:00,21.94,21.96,21.86,21.95,16800.0,20.7077,20.7266,20.6322,20.7172,16800.0
2007-11-29 15:35:00,21.95,21.96,21.92,21.92,12800.0,20.7172,20.7266,20.6888,20.6888,12800.0
2007-11-29 15:40:00,21.91,21.91,21.85,21.91,20000.0,20.6794,20.6794,20.6228,20.6794,20000.0
2007-11-29 15:45:00,21.91,21.97,21.9,21.93,16800.0,20.6794,20.736,20.67,20.6983,16800.0
2007-11-29 15:50:00,21.92,21.97,21.9,21.97,11600.0,20.6888,20.736,20.67,20.736,11600.0
2007-11-29 15:55:00,21.97,22.0,21.96,21.97,20400.0,20.736,20.7644,20.7266,20.736,20400.0
2007-11-30 09:30:00,22.25,22.25,22.18,22.2,8600.0,21.0003,21.0003,20.9342,20.9531,8600.0
2007-11-30 09:35:00,22.21,22.39,22.21,22.38,11800.0,20.9626,21.1324,20.9626,21.123,11800.0
2007-11-30 09:40:00,22.37,22.42,22.36,22.38,8000.0,21.1136,21.1608,21.1041,21.123,8000.0
2007-11-30 09:45:00,22.36,22.39,22.35,22.35,7400.0,21.1041,21.1324,21.0947,21.0947,7400.0
2007-11-30 09:50:00,22.35,22.41,22.23,22.23,14200.0,21.0947,21.1513,20.9814,20.9814,14200.0
2007-11-30 09:55:00,22.23,22.25,22.22,22.23,5400.0,20.9814,21.0003,20.972,20.9814,5400.0
2007-11-30 10:00:00,22.18,22.22,22.15,22.15,13400.0,20.9342,20.972,20.9059,20.9059,13400.0
2007-11-30 10:05:00,22.13,22.18,22.13,22.18,19800.0,20.887,20.9342,20.887,20.9342,19800.0
2007-11-30 10:10:00,22.18,22.18,21.99,21.99,35400.0,20.9342,20.9342,20.7549,20.7549,35400.0
2007-11-30 10:15:00,21.99,22.02,21.89,21.99,39000.0,20.7549,20.7832,20.6605,20.7549,39000.0
2007-11-30 10:20:00,22.0,22.03,22.0,22.0,21800.0,20.7644,20.7927,20.7644,20.7644,21800.0
2007-11-30 10:25:00,22.0,22.0,21.9,21.93,21800.0,20.7644,20.7644,20.67,20.6983,21800.0
2007-11-30 10:30:00,21.94,21.97,21.87,21.91,48000.0,20.7077,20.736,20.6417,20.6794,48000.0
2007-11-30 10:35:00,21.89,21.89,21.79,21.86,40400.0,20.6605,20.6605,20.5661,20.6322,40400.0
2007-11-30 10:40:00,21.84,21.85,21.8,21.81,21000.0,20.6133,20.6228,20.5756,20.585,21000.0
2007-11-30 10:45:00,21.81,21.81,21.78,21.78,10000.0,20.585,20.585,20.5567,20.5567,10000.0
2007-11-30 10:50:00,21.78,21.78,21.66,21.72,39800.0,20.5567,20.5567,20.4434,20.5001,39800.0
2007-11-30 10:55:00,21.72,21.73,21.7,21.72,12800.0,20.5001,20.5095,20.4812,20.5001,12800.0
2007-11-30 11:00:00,21.71,21.72,21.57,21.63,50200.0,20.4906,20.5001,20.3585,20.4151,50200.0
2007-11-30 11:05:00,21.61,21.66,21.61,21.64,137200.0,20.3963,20.4434,20.3963,20.4246,137200.0
2007-11-30 11:10:00,21.65,21.69,21.65,21.68,34000.0,20.434,20.4718,20.434,20.4623,34000.0
2007-11-30 11:15:00,21.68,21.68,21.52,21.55,74400.0,20.4623,20.4623,20.3113,20.3396,74400.0
2007-11-30 11:20:00,21.53,21.54,21.47,21.52,20800.0,20.3207,20.3302,20.2641,20.3113,20800.0
2007-11-30 11:25:00,21.53,21.55,21.53,21.55,21200.0,20.3207,20.3396,20.3207,20.3396,21200.0
2007-11-30 11:30:00,21.54,21.55,21.52,21.53,23000.0,20.3302,20.3396,20.3113,20.3207,23000.0
2007-11-30 11:35:00,21.53,21.53,21.39,21.48,32400.0,20.3207,20.3207,20.1886,20.2736,32400.0
2007-11-30 11:40:00,21.48,21.49,21.47,21.49,3800.0,20.2736,20.283,20.2641,20.283,3800.0
2007-11-30 11:45:00,21.49,21.49,21.48,21.48,56200.0,20.283,20.283,20.2736,20.2736,56200.0
2007-11-30 11:50:00,21.48,21.49,21.48,21.49,87600.0,20.2736,20.283,20.2736,20.283,87600.0
2007-11-30 11:55:00,21.49,21.6,21.46,21.46,107400.0,20.283,20.3868,20.2547,20.2547,107400.0
2007-11-30 12:00:00,21.48,21.49,21.35,21.47,43000.0,20.2736,20.283,20.1509,20.2641,43000.0
2007-11-30 12:05:00,21.47,21.47,21.4,21.41,26800.0,20.2641,20.2641,20.1981,20.2075,26800.0
2007-11-30 12:10:00,21.41,21.42,21.41,21.42,10000.0,20.2075,20.2169,20.2075,20.2169,10000.0
2007-11-30 12:15:00,21.42,21.42,21.36,21.36,63000.0,20.2169,20.2169,20.1603,20.1603,63000.0
2007-11-30 12:20:00,21.35,21.4,21.33,21.39,21600.0,20.1509,20.1981,20.132,20.1886,21600.0
2007-11-30 12:25:00,21.36,21.38,21.31,21.36,36400.0,20.1603,20.1792,20.1131,20.1603,36400.0
2007-11-30 12:30:00,21.35,21.36,21.34,21.36,17200.0,20.1509,20.1603,20.1414,20.1603,17200.0
2007-11-30 12:35:00,21.36,21.38,21.34,21.38,157600.0,20.1603,20.1792,20.1414,20.1792,157600.0
2007-11-30 12:40:00,21.38,21.47,21.37,21.45,18200.0,20.1792,20.2641,20.1697,20.2452,18200.0
2007-11-30 12:45:00,21.45,21.54,21.45,21.54,27200.0,20.2452,20.3302,20.2452,20.3302,27200.0
2007-11-30 12:50:00,21.53,21.61,21.53,21.58,13400.0,20.3207,20.3963,20.3207,20.3679,13400.0
2007-11-30 12:55:00,21.58,21.59,21.58,21.59,6400.0,20.3679,20.3774,20.3679,20.3774,6400.0
2007-11-30 13:00:00,21.59,21.61,21.55,21.56,28800.0,20.3774,20.3963,20.3396,20.3491,28800.0
2007-11-30 13:05:00,21.56,21.58,21.56,21.57,9200.0,20.3491,20.3679,20.3491,20.3585,9200.0
2007-11-30 13:10:00,21.57,21.58,21.49,21.55,45600.0,20.3585,20.3679,20.283,20.3396,45600.0
2007-11-30 13:15:00,21.55,21.58,21.47,21.52,52000.0,20.3396,20.3679,20.2641,20.3113,52000.0
2007-11-30 13:20:00,21.52,21.53,21.52,21.52,115400.0,20.3113,20.3207,20.3113,20.3113,115400.0
2007-11-30 13:25:00,21.53,21.56,21.53,21.55,34200.0,20.3207,20.3491,20.3207,20.3396,34200.0
2007-11-30 13:30:00,21.54,21.56,21.52,21.52,26200.0,20.3302,20.3491,20.3113,20.3113,26200.0
2007-11-30 13:35:00,21.52,21.52,21.49,21.49,31200.0,20.3113,20.3113,20.283,20.283,31200.0
2007-11-30 13:40:00,21.5,21.5,21.35,21.47,32000.0,20.2924,20.2924,20.1509,20.2641,32000.0
2007-11-30 13:45:00,21.46,21.46,21.33,21.4,44200.0,20.2547,20.2547,20.132,20.1981,44200.0
2007-11-30 13:50:00,21.4,21.4,21.38,21.39,15200.0,20.1981,20.1981,20.1792,20.1886,15200.0
2007-11-30 13:55:00,21.39,21.4,21.38,21.38,23200.0,20.1886,20.1981,20.1792,20.1792,23200.0
2007-11-30 14:00:00,21.39,21.39,21.36,21.38,131400.0,20.1886,20.1886,20.1603,20.1792,131400.0
2007-11-30 14:05:00,21.35,21.4,21.26,21.36,43600.0,20.1509,20.1981,20.0659,20.1603,43600.0
2007-11-30 14:10:00,21.36,21.37,21.35,21.36,19400.0,20.1603,20.1697,20.1509,20.1603,19400.0
2007-11-30 14:15:00,21.36,21.36,21.35,21.36,35400.0,20.1603,20.1603,20.1509,20.1603,35400.0
2007-11-30 14:20:00,21.36,21.36,21.36,21.36,39600.0,20.1603,20.1603,20.1603,20.1603,39600.0
2007-11-30 14:25:00,21.36,21.49,21.36,21.49,32800.0,20.1603,20.283,20.1603,20.283,32800.0
2007-11-30 14:30:00,21.49,21.6,21.47,21.48,92800.0,20.283,20.3868,20.2641,20.2736,92800.0
2007-11-30 14:35:00,21.49,21.5,21.37,21.43,171600.0,20.283,20.2924,20.1697,20.2264,171600.0
2007-11-30 14:40:00,21.41,21.43,21.33,21.36,165200.0,20.2075,20.2264,20.132,20.1603,165200.0
2007-11-30 14:45:00,21.36,21.37,21.35,21.36,93000.0,20.1603,20.1697,20.1509,20.1603,93000.0
2007-11-30 14:50:00,21.35,21.41,21.35,21.4,75800.0,20.1509,20.2075,20.1509,20.1981,75800.0
2007-11-30 14:55:00,21.41,21.43,21.26,21.3,101800.0,20.2075,20.2264,20.0659,20.1037,101800.0
2007-11-30 15:00:00,21.3,21.32,21.3,21.32,24600.0,20.1037,20.1225,20.1037,20.1225,24600.0
2007-11-30 15:05:00,21.31,21.32,21.27,21.3,160800.0,20.1131,20.1225,20.0754,20.1037,160800.0
2007-11-30 15:10:00,21.29,21.33,21.28,21.32,37200.0,20.0942,20.132,20.0848,20.1225,37200.0
2007-11-30 15:15:00,21.32,21.36,21.31,21.36,26000.0,20.1225,20.1603,20.1131,20.1603,26000.0
2007-11-30 15:20:00,21.38,21.52,21.38,21.5,36800.0,20.1792,20.3113,20.1792,20.2924,36800.0
2007-11-30 15:25:00,21.51,21.57,21.48,21.54,28200.0,20.3019,20.3585,20.2736,20.3302,28200.0
2007-11-30 15:30:00,21.54,21.57,21.29,21.32,165000.0,20.3302,20.3585,20.0942,20.1225,165000.0
2007-11-30 15:35:00,21.32,21.48,21.32,21.46,299000.0,20.1225,20.2736,20.1225,20.2547,299000.0
2007-11-30 15:40:00,21.47,21.5,21.42,21.43,430200.0,20.2641,20.2924,20.2169,20.2264,430200.0
2007-11-30 15:45:00,21.43,21.43,21.33,21.37,180000.0,20.2264,20.2264,20.132,20.1697,180000.0
2007-11-30 15:50:00,21.38,21.49,21.35,21.49,58400.0,20.1792,20.283,20.1509,20.283,58400.0
2007-11-30 15:55:00,21.49,21.6,21.49,21.54,96200.0,20.283,20.3868,20.283,20.3302,96200.0
2007-12-03 09:30:00,21.43,21.53,21.37,21.46,15800.0,20.2264,20.3207,20.1697,20.2547,15800.0
2007-12-03 09:35:00,21.5,21.5,21.36,21.36,4800.0,20.2924,20.2924,20.1603,20.1603,4800.0
2007-12-03 09:40:00,21.38,21.43,21.35,21.35,33600.0,20.1792,20.2264,20.1509,20.1509,33600.0
2007-12-03 09:45:00,21.39,21.39,21.35,21.39,12800.0,20.1886,20.1886,20.1509,20.1886,12800.0
2007-12-03 09:50:00,21.38,21.5,21.37,21.49,10200.0,20.1792,20.2924,20.1697,20.283,10200.0
2007-12-03 09:55:00,21.48,21.5,21.48,21.49,7600.0,20.2736,20.2924,20.2736,20.283,7600.0
2007-12-03 10:00:00,21.49,21.57,21.48,21.5,22200.0,20.283,20.3585,20.2736,20.2924,22200.0
2007-12-03 10:05:00,21.5,21.52,21.46,21.48,6800.0,20.2924,20.3113,20.2547,20.2736,6800.0
2007-12-03 10:10:00,21.48,21.53,21.46,21.53,8400.0,20.2736,20.3207,20.2547,20.3207,8400.0
2007-12-03 10:15:00,21.52,21.54,21.5,21.52,14000.0,20.3113,20.3302,20.2924,20.3113,14000.0
2007-12-03 10:20:00,21.52,21.54,21.52,21.52,8000.0,20.3113,20.3302,20.3113,20.3113,8000.0
2007-12-03 10:25:00,21.52,21.53,21.5,21.52,13600.0,20.3113,20.3207,20.2924,20.3113,13600.0
2007-12-03 10:30:00,21.51,21.63,21.51,21.63,13200.0,20.3019,20.4151,20.3019,20.4151,13200.0
2007-12-03 10:35:00,21.63,21.67,21.61,21.61,17000.0,20.4151,20.4529,20.3963,20.3963,17000.0
2007-12-03 10:40:00,21.6,21.61,21.56,21.57,12200.0,20.3868,20.3963,20.3491,20.3585,12200.0
2007-12-03 10:45:00,21.58,21.6,21.56,21.58,16600.0,20.3679,20.3868,20.3491,20.3679,16600.0
2007-12-03 10:50:00,21.58,21.58,21.52,21.54,12800.0,20.3679,20.3679,20.3113,20.3302,12800.0
2007-12-03 10:55:00,21.55,21.59,21.54,21.58,16000.0,20.3396,20.3774,20.3302,20.3679,16000.0
2007-12-03 11:00:00,21.58,21.58,21.5,21.5,8800.0,20.3679,20.3679,20.2924,20.2924,8800.0
2007-12-03 11:05:00,21.5,21.54,21.5,21.54,7400.0,20.2924,20.3302,20.2924,20.3302,7400.0
2007-12-03 11:10:00,21.55,21.55,21.54,21.55,9000.0,20.3396,20.3396,20.3302,20.3396,9000.0
2007-12-03 11:15:00,21.55,21.55,21.51,21.52,11600.0,20.3396,20.3396,20.3019,20.3113,11600.0
2007-12-03 11:20:00,21.52,21.55,21.5,21.55,14800.0,20.3113,20.3396,20.2924,20.3396,14800.0
2007-12-03 11:25:00,21.55,21.55,21.53,21.54,5800.0,20.3396,20.3396,20.3207,20.3302,5800.0
2007-12-03 11:30:00,21.54,21.59,21.54,21.54,13800.0,20.3302,20.3774,20.3302,20.3302,13800.0
2007-12-03 11:35:00,21.55,21.55,21.53,21.53,6400.0,20.3396,20.3396,20.3207,20.3207,6400.0
2007-12-03 11:40:00,21.54,21.54,21.53,21.54,2400.0,20.3302,20.3302,20.3207,20.3302,2400.0
2007-12-03 11:45:00,21.55,21.55,21.53,21.55,7400.0,20.3396,20.3396,20.3207,20.3396,7400.0
2007-12-03 11:50:00,21.55,21.61,21.55,21.61,11800.0,20.3396,20.3963,20.3396,20.3963,11800.0
2007-12-03 11:55:00,21.6,21.61,21.57,21.57,17000.0,20.3868,20.3963,20.3585,20.3585,17000.0
2007-12-03 12:00:00,21.61,21.63,21.58,21.59,19600.0,20.3963,20.4151,20.3679,20.3774,19600.0
2007-12-03 12:05:00,21.59,21.6,21.59,21.59,8800.0,20.3774,20.3868,20.3774,20.3774,8800.0
2007-12-03 12:10:00,21.6,21.61,21.6,21.61,13600.0,20.3868,20.3963,20.3868,20.3963,13600.0
2007-12-03 12:15:00,21.62,21.63,21.61,21.61,5800.0,20.4057,20.4151,20.3963,20.3963,5800.0
2007-12-03 12:20:00,21.61,21.61,21.59,21.59,8400.0,20.3963,20.3963,20.3774,20.3774,8400.0
2007-12-03 12:25:00,21.58,21.62,21.58,21.61,4800.0,20.3679,20.4057,20.3679,20.3963,4800.0
2007-12-03 12:30:00,21.61,21.67,21.61,21.66,17600.0,20.3963,20.4529,20.3963,20.4434,17600.0
2007-12-03 12:35:00,21.66,21.66,21.63,21.64,8200.0,20.4434,20.4434,20.4151,20.4246,8200.0
2007-12-03 12:40:00,21.63,21.64,21.61,21.64,10800.0,20.4151,20.4246,20.3963,20.4246,10800.0
2007-12-03 12:45:00,21.63,21.67,21.63,21.65,13400.0,20.4151,20.4529,20.4151,20.434,13400.0
2007-12-03 12:50:00,21.64,21.66,21.6,21.64,22000.0,20.4246,20.4434,20.3868,20.4246,22000.0
2007-12-03 12:55:00,21.63,21.64,21.61,21.61,22800.0,20.4151,20.4246,20.3963,20.3963,22800.0
2007-12-03 13:00:00,21.63,21.63,21.61,21.61,7200.0,20.4151,20.4151,20.3963,20.3963,7200.0
2007-12-03 13:05:00,21.61,21.63,21.61,21.61,4000.0,20.3963,20.4151,20.3963,20.3963,4000.0
2007-12-03 13:10:00,21.63,21.64,21.61,21.62,10600.0,20.4151,20.4246,20.3963,20.4057,10600.0
2007-12-03 13:15:00,21.63,21.63,21.61,21.61,1200.0,20.4151,20.4151,20.3963,20.3963,1200.0
2007-12-03 13:20:00,21.62,21.65,21.61,21.61,12200.0,20.4057,20.434,20.3963,20.3963,12200.0
2007-12-03 13:25:00,21.61,21.61,21.6,21.6,2800.0,20.3963,20.3963,20.3868,20.3868,2800.0
2007-12-03 13:30:00,21.6,21.62,21.59,21.6,24800.0,20.3868,20.4057,20.3774,20.3868,24800.0
2007-12-03 13:35:00,21.62,21.64,21.6,21.64,9400.0,20.4057,20.4246,20.3868,20.4246,9400.0
2007-12-03 13:40:00,21.61,21.62,21.61,21.62,7800.0,20.3963,20.4057,20.3963,20.4057,7800.0
2007-12-03 13:45:00,21.61,21.61,21.59,21.59,14200.0,20.3963,20.3963,20.3774,20.3774,14200.0
2007-12-03 13:50:00,21.59,21.63,21.58,21.63,23800.0,20.3774,20.4151,20.3679,20.4151,23800.0
2007-12-03 13:55:00,21.63,21.63,21.6,21.6,4400.0,20.4151,20.4151,20.3868,20.3868,4400.0
2007-12-03 14:00:00,21.61,21.62,21.61,21.62,4800.0,20.3963,20.4057,20.3963,20.4057,4800.0
2007-12-03 14:05:00,21.61,21.62,21.6,21.6,11400.0,20.3963,20.4057,20.3868,20.3868,11400.0
2007-12-03 14:10:00,21.6,21.61,21.6,21.6,7800.0,20.3868,20.3963,20.3868,20.3868,7800.0
2007-12-03 14:15:00,21.6,21.63,21.6,21.63,4200.0,20.3868,20.4151,20.3868,20.4151,4200.0
2007-12-03 14:20:00,21.63,21.63,21.62,21.62,7400.0,20.4151,20.4151,20.4057,20.4057,7400.0
2007-12-03 14:25:00,21.63,21.63,21.55,21.55,11200.0,20.4151,20.4151,20.3396,20.3396,11200.0
2007-12-03 14:30:00,21.55,21.57,21.54,21.55,6000.0,20.3396,20.3585,20.3302,20.3396,6000.0
2007-12-03 14:35:00,21.54,21.56,21.53,21.56,13800.0,20.3302,20.3491,20.3207,20.3491,13800.0
2007-12-03 14:40:00,21.55,21.61,21.55,21.6,9600.0,20.3396,20.3963,20.3396,20.3868,9600.0
2007-12-03 14:45:00,21.59,21.6,21.57,21.58,7400.0,20.3774,20.3868,20.3585,20.3679,7400.0
2007-12-03 14:50:00,21.59,21.59,21.56,21.57,7200.0,20.3774,20.3774,20.3491,20.3585,7200.0
2007-12-03 14:55:00,21.57,21.57,21.55,21.55,2600.0,20.3585,20.3585,20.3396,20.3396,2600.0
2007-12-03 15:00:00,21.55,21.62,21.55,21.62,10800.0,20.3396,20.4057,20.3396,20.4057,10800.0
2007-12-03 15:05:00,21.62,21.62,21.53,21.53,14600.0,20.4057,20.4057,20.3207,20.3207,14600.0
2007-12-03 15:10:00,21.52,21.54,21.5,21.5,11600.0,20.3113,20.3302,20.2924,20.2924,11600.0
2007-12-03 15:15:00,21.5,21.5,21.49,21.5,8400.0,20.2924,20.2924,20.283,20.2924,8400.0
2007-12-03 15:20:00,21.5,21.6,21.49,21.6,10600.0,20.2924,20.3868,20.283,20.3868,10600.0
2007-12-03 15:25:00,21.6,21.61,21.56,21.6,13000.0,20.3868,20.3963,20.3491,20.3868,13000.0
2007-12-03 15:30:00,21.61,21.61,21.53,21.53,17200.0,20.3963,20.3963,20.3207,20.3207,17200.0
2007-12-03 15:35:00,21.53,21.55,21.52,21.54,10800.0,20.3207,20.3396,20.3113,20.3302,10800.0
2007-12-03 15:40:00,21.53,21.53,21.49,21.49,11000.0,20.3207,20.3207,20.283,20.283,11000.0
2007-12-03 15:45:00,21.49,21.49,21.42,21.43,19800.0,20.283,20.283,20.2169,20.2264,19800.0
2007-12-03 15:50:00,21.43,21.45,21.38,21.45,20800.0,20.2264,20.2452,20.1792,20.2452,20800.0
2007-12-03 15:55:00,21.44,21.5,21.44,21.48,20000.0,20.2358,20.2924,20.2358,20.2736,20000.0
2007-12-04 09:30:00,21.22,21.38,21.22,21.38,5200.0,20.0282,20.1792,20.0282,20.1792,5200.0
2007-12-04 09:35:00,21.32,21.35,21.26,21.26,10600.0,20.1225,20.1509,20.0659,20.0659,10600.0
2007-12-04 09:40:00,21.27,21.27,21.24,21.25,7400.0,20.0754,20.0754,20.047,20.0565,7400.0
2007-12-04 09:45:00,21.25,21.29,21.24,21.29,15400.0,20.0565,20.0942,20.047,20.0942,15400.0
2007-12-04 09:50:00,21.28,21.29,21.25,21.28,17600.0,20.0848,20.0942,20.0565,20.0848,17600.0
2007-12-04 09:55:00,21.28,21.3,21.14,21.24,22600.0,20.0848,20.1037,19.9527,20.047,22600.0
2007-12-04 10:00:00,21.27,21.28,21.22,21.26,18800.0,20.0754,20.0848,20.0282,20.0659,18800.0
2007-12-04 10:05:00,21.24,21.29,21.24,21.28,28200.0,20.047,20.0942,20.047,20.0848,28200.0
2007-12-04 10:10:00,21.31,21.39,21.31,21.38,4800.0,20.1131,20.1886,20.1131,20.1792,4800.0
2007-12-04 10:15:00,21.38,21.38,21.36,21.36,6400.0,20.1792,20.1792,20.1603,20.1603,6400.0
2007-12-04 10:20:00,21.36,21.37,21.32,21.35,10400.0,20.1603,20.1697,20.1225,20.1509,10400.0
2007-12-04 10:25:00,21.33,21.33,21.3,21.33,5800.0,20.132,20.132,20.1037,20.132,5800.0
2007-12-04 10:30:00,21.35,21.38,21.35,21.37,4000.0,20.1509,20.1792,20.1509,20.1697,4000.0
2007-12-04 10:35:00,21.38,21.38,21.36,21.38,6400.0,20.1792,20.1792,20.1603,20.1792,6400.0
2007-12-04 10:40:00,21.38,21.38,21.37,21.38,4600.0,20.1792,20.1792,20.1697,20.1792,4600.0
2007-12-04 10:45:00,21.4,21.42,21.36,21.36,6400.0,20.1981,20.2169,20.1603,20.1603,6400.0
2007-12-04 10:50:00,21.37,21.38,21.36,21.38,2000.0,20.1697,20.1792,20.1603,20.1792,2000.0
2007-12-04 10:55:00,21.38,21.43,21.38,21.41,4200.0,20.1792,20.2264,20.1792,20.2075,4200.0
2007-12-04 11:00:00,21.41,21.41,21.37,21.37,7000.0,20.2075,20.2075,20.1697,20.1697,7000.0
2007-12-04 11:05:00,21.37,21.37,21.35,21.37,4200.0,20.1697,20.1697,20.1509,20.1697,4200.0
2007-12-04 11:10:00,21.37,21.42,21.36,21.41,5400.0,20.1697,20.2169,20.1603,20.2075,5400.0
2007-12-04 11:15:00,21.41,21.42,21.39,21.39,6600.0,20.2075,20.2169,20.1886,20.1886,6600.0
2007-12-04 11:20:00,21.38,21.4,21.37,21.38,4600.0,20.1792,20.1981,20.1697,20.1792,4600.0
2007-12-04 11:25:00,21.38,21.38,21.35,21.35,3000.0,20.1792,20.1792,20.1509,20.1509,3000.0
2007-12-04 11:30:00,21.34,21.35,21.3,21.32,8200.0,20.1414,20.1509,20.1037,20.1225,8200.0
2007-12-04 11:35:00,21.32,21.34,21.31,21.34,3400.0,20.1225,20.1414,20.1131,20.1414,3400.0
2007-12-04 11:40:00,21.34,21.38,21.33,21.38,3200.0,20.1414,20.1792,20.132,20.1792,3200.0
2007-12-04 11:45:00,21.37,21.4,21.37,21.38,4000.0,20.1697,20.1981,20.1697,20.1792,4000.0
2007-12-04 11:50:00,21.4,21.4,21.36,21.38,6000.0,20.1981,20.1981,20.1603,20.1792,6000.0
2007-12-04 11:55:00,21.38,21.38,21.36,21.36,6000.0,20.1792,20.1792,20.1603,20.1603,6000.0
2007-12-04 12:00:00,21.36,21.41,21.33,21.4,9400.0,20.1603,20.2075,20.132,20.1981,9400.0
2007-12-04 12:05:00,21.38,21.4,21.36,21.36,15400.0,20.1792,20.1981,20.1603,20.1603,15400.0
2007-12-04 12:10:00,21.37,21.37,21.29,21.29,18400.0,20.1697,20.1697,20.0942,20.0942,18400.0
2007-12-04 12:15:00,21.32,21.33,21.31,21.31,4000.0,20.1225,20.132,20.1131,20.1131,4000.0
2007-12-04 12:20:00,21.32,21.32,21.27,21.28,13400.0,20.1225,20.1225,20.0754,20.0848,13400.0
2007-12-04 12:25:00,21.28,21.29,21.28,21.28,3000.0,20.0848,20.0942,20.0848,20.0848,3000.0
2007-12-04 12:30:00,21.29,21.3,21.27,21.27,8000.0,20.0942,20.1037,20.0754,20.0754,8000.0
2007-12-04 12:35:00,21.27,21.3,21.23,21.29,42400.0,20.0754,20.1037,20.0376,20.0942,42400.0
2007-12-04 12:40:00,21.3,21.33,21.29,21.32,5600.0,20.1037,20.132,20.0942,20.1225,5600.0
2007-12-04 12:45:00,21.32,21.45,21.32,21.41,60800.0,20.1225,20.2452,20.1225,20.2075,60800.0
2007-12-04 12:50:00,21.42,21.45,21.41,21.43,22200.0,20.2169,20.2452,20.2075,20.2264,22200.0
2007-12-04 12:55:00,21.43,21.45,21.42,21.42,10400.0,20.2264,20.2452,20.2169,20.2169,10400.0
2007-12-04 13:00:00,21.41,21.43,21.36,21.43,17800.0,20.2075,20.2264,20.1603,20.2264,17800.0
2007-12-04 13:05:00,21.43,21.44,21.43,21.43,44800.0,20.2264,20.2358,20.2264,20.2264,44800.0
2007-12-04 13:10:00,21.43,21.45,21.42,21.43,6800.0,20.2264,20.2452,20.2169,20.2264,6800.0
2007-12-04 13:15:00,21.44,21.45,21.43,21.43,23800.0,20.2358,20.2452,20.2264,20.2264,23800.0
2007-12-04 13:20:00,21.45,21.45,21.43,21.45,7000.0,20.2452,20.2452,20.2264,20.2452,7000.0
2007-12-04 13:25:00,21.44,21.45,21.42,21.43,13600.0,20.2358,20.2452,20.2169,20.2264,13600.0
2007-12-04 13:30:00,21.42,21.45,21.42,21.45,10800.0,20.2169,20.2452,20.2169,20.2452,10800.0
2007-12-04 13:35:00,21.43,21.45,21.43,21.43,3600.0,20.2264,20.2452,20.2264,20.2264,3600.0
2007-12-04 13:40:00,21.45,21.49,21.43,21.47,11000.0,20.2452,20.283,20.2264,20.2641,11000.0
2007-12-04 13:45:00,21.47,21.5,21.47,21.5,5800.0,20.2641,20.2924,20.2641,20.2924,5800.0
2007-12-04 13:50:00,21.5,21.54,21.49,21.53,17400.0,20.2924,20.3302,20.283,20.3207,17400.0
2007-12-04 13:55:00,21.54,21.54,21.52,21.54,7400.0,20.3302,20.3302,20.3113,20.3302,7400.0
2007-12-04 14:00:00,21.53,21.53,21.45,21.47,10600.0,20.3207,20.3207,20.2452,20.2641,10600.0
2007-12-04 14:05:00,21.47,21.47,21.45,21.46,6200.0,20.2641,20.2641,20.2452,20.2547,6200.0
2007-12-04 14:10:00,21.47,21.49,21.44,21.48,16600.0,20.2641,20.283,20.2358,20.2736,16600.0
2007-12-04 14:15:00,21.47,21.48,21.45,21.47,9000.0,20.2641,20.2736,20.2452,20.2641,9000.0
2007-12-04 14:20:00,21.46,21.48,21.45,21.45,6400.0,20.2547,20.2736,20.2452,20.2452,6400.0
2007-12-04 14:25:00,21.45,21.47,21.43,21.47,12000.0,20.2452,20.2641,20.2264,20.2641,12000.0
2007-12-04 14:30:00,21.46,21.5,21.46,21.47,16400.0,20.2547,20.2924,20.2547,20.2641,16400.0
2007-12-04 14:35:00,21.5,21.5,21.48,21.5,1800.0,20.2924,20.2924,20.2736,20.2924,1800.0
2007-12-04 14:40:00,21.48,21.49,21.48,21.48,4400.0,20.2736,20.283,20.2736,20.2736,4400.0
2007-12-04 14:45:00,21.47,21.48,21.46,21.47,6000.0,20.2641,20.2736,20.2547,20.2641,6000.0
2007-12-04 14:50:00,21.48,21.5,21.47,21.49,5400.0,20.2736,20.2924,20.2641,20.283,5400.0
2007-12-04 14:55:00,21.49,21.55,21.49,21.55,15000.0,20.283,20.3396,20.283,20.3396,15000.0
2007-12-04 15:00:00,21.55,21.58,21.53,21.57,11400.0,20.3396,20.3679,20.3207,20.3585,11400.0
2007-12-04 15:05:00,21.56,21.59,21.52,21.59,16600.0,20.3491,20.3774,20.3113,20.3774,16600.0
2007-12-04 15:10:00,21.59,21.63,21.57,21.59,16000.0,20.3774,20.4151,20.3585,20.3774,16000.0
2007-12-04 15:15:00,21.59,21.6,21.58,21.6,13600.0,20.3774,20.3868,20.3679,20.3868,13600.0
2007-12-04 15:20:00,21.6,21.6,21.58,21.59,14800.0,20.3868,20.3868,20.3679,20.3774,14800.0
2007-12-04 15:25:00,21.59,21.59,21.5,21.5,21400.0,20.3774,20.3774,20.2924,20.2924,21400.0
2007-12-04 15:30:00,21.5,21.57,21.5,21.56,20400.0,20.2924,20.3585,20.2924,20.3491,20400.0
2007-12-04 15:35:00,21.56,21.57,21.55,21.55,14600.0,20.3491,20.3585,20.3396,20.3396,14600.0
2007-12-04 15:40:00,21.55,21.55,21.5,21.53,20800.0,20.3396,20.3396,20.2924,20.3207,20800.0
2007-12-04 15:45:00,21.54,21.55,21.51,21.54,19200.0,20.3302,20.3396,20.3019,20.3302,19200.0
2007-12-04 15:50:00,21.54,21.59,21.52,21.59,31400.0,20.3302,20.3774,20.3113,20.3774,31400.0
2007-12-04 15:55:00,21.59,21.59,21.54,21.56,51200.0,20.3774,20.3774,20.3302,20.3491,51200.0
2007-12-05 09:30:00,21.85,21.85,21.73,21.77,17000.0,20.6228,20.6228,20.5095,20.5473,17000.0
2007-12-05 09:35:00,21.77,21.78,21.74,21.75,13400.0,20.5473,20.5567,20.519,20.5284,13400.0
2007-12-05 09:40:00,21.75,21.76,21.65,21.65,15400.0,20.5284,20.5378,20.434,20.434,15400.0
2007-12-05 09:45:00,21.65,21.67,21.54,21.58,20000.0,20.434,20.4529,20.3302,20.3679,20000.0
2007-12-05 09:50:00,21.55,21.61,21.54,21.59,11400.0,20.3396,20.3963,20.3302,20.3774,11400.0
2007-12-05 09:55:00,21.59,21.66,21.59,21.64,8800.0,20.3774,20.4434,20.3774,20.4246,8800.0
2007-12-05 10:00:00,21.65,21.74,21.63,21.74,12200.0,20.434,20.519,20.4151,20.519,12200.0
2007-12-05 10:05:00,21.77,21.79,21.72,21.74,10400.0,20.5473,20.5661,20.5001,20.519,10400.0
2007-12-05 10:10:00,21.74,21.74,21.68,21.68,5400.0,20.519,20.519,20.4623,20.4623,5400.0
2007-12-05 10:15:00,21.67,21.68,21.65,21.68,4600.0,20.4529,20.4623,20.434,20.4623,4600.0
2007-12-05 10:20:00,21.68,21.71,21.68,21.71,9200.0,20.4623,20.4906,20.4623,20.4906,9200.0
2007-12-05 10:25:00,21.73,21.75,21.73,21.75,2200.0,20.5095,20.5284,20.5095,20.5284,2200.0
2007-12-05 10:30:00,21.75,21.75,21.71,21.71,16000.0,20.5284,20.5284,20.4906,20.4906,16000.0
2007-12-05 10:35:00,21.73,21.78,21.71,21.76,12000.0,20.5095,20.5567,20.4906,20.5378,12000.0
2007-12-05 10:40:00,21.77,21.82,21.75,21.81,10200.0,20.5473,20.5945,20.5284,20.585,10200.0
2007-12-05 10:45:00,21.8,21.83,21.8,21.81,10400.0,20.5756,20.6039,20.5756,20.585,10400.0
2007-12-05 10:50:00,21.81,21.82,21.8,21.81,6400.0,20.585,20.5945,20.5756,20.585,6400.0
2007-12-05 10:55:00,21.8,21.85,21.79,21.85,8400.0,20.5756,20.6228,20.5661,20.6228,8400.0
2007-12-05 11:00:00,21.85,21.86,21.82,21.84,8600.0,20.6228,20.6322,20.5945,20.6133,8600.0
2007-12-05 11:05:00,21.83,21.83,21.79,21.82,105400.0,20.6039,20.6039,20.5661,20.5945,105400.0
2007-12-05 11:10:00,21.81,21.91,21.81,21.91,16200.0,20.585,20.6794,20.585,20.6794,16200.0
2007-12-05 11:15:00,21.9,21.93,21.9,21.93,10600.0,20.67,20.6983,20.67,20.6983,10600.0
2007-12-05 11:20:00,21.93,21.99,21.93,21.98,19000.0,20.6983,20.7549,20.6983,20.7455,19000.0
2007-12-05 11:25:00,21.99,21.99,21.95,21.96,10400.0,20.7549,20.7549,20.7172,20.7266,10400.0
2007-12-05 11:30:00,21.97,22.02,21.95,22.0,43000.0,20.736,20.7832,20.7172,20.7644,43000.0
2007-12-05 11:35:00,22.0,22.0,21.95,21.95,11400.0,20.7644,20.7644,20.7172,20.7172,11400.0
2007-12-05 11:40:00,21.96,21.97,21.95,21.96,5400.0,20.7266,20.736,20.7172,20.7266,5400.0
2007-12-05 11:45:00,21.96,21.98,21.95,21.95,7200.0,20.7266,20.7455,20.7172,20.7172,7200.0
2007-12-05 11:50:00,21.98,21.98,21.95,21.96,7000.0,20.7455,20.7455,20.7172,20.7266,7000.0
2007-12-05 11:55:00,21.97,22.01,21.97,22.01,4800.0,20.736,20.7738,20.736,20.7738,4800.0
2007-12-05 12:00:00,22.01,22.04,22.01,22.04,6000.0,20.7738,20.8021,20.7738,20.8021,6000.0
2007-12-05 12:05:00,22.03,22.04,22.03,22.03,4600.0,20.7927,20.8021,20.7927,20.7927,4600.0
2007-12-05 12:10:00,22.03,22.04,22.03,22.04,4400.0,20.7927,20.8021,20.7927,20.8021,4400.0
2007-12-05 12:15:00,22.03,22.03,22.0,22.0,5000.0,20.7927,20.7927,20.7644,20.7644,5000.0
2007-12-05 12:20:00,22.0,22.01,22.0,22.01,4000.0,20.7644,20.7738,20.7644,20.7738,4000.0
2007-12-05 12:25:00,22.01,22.07,22.01,22.05,6200.0,20.7738,20.8304,20.7738,20.8115,6200.0
2007-12-05 12:30:00,22.06,22.06,22.04,22.05,4000.0,20.821,20.821,20.8021,20.8115,4000.0
2007-12-05 12:35:00,22.05,22.05,22.04,22.05,2800.0,20.8115,20.8115,20.8021,20.8115,2800.0
2007-12-05 12:40:00,22.05,22.08,22.04,22.08,9200.0,20.8115,20.8399,20.8021,20.8399,9200.0
2007-12-05 12:45:00,22.08,22.11,22.07,22.08,7800.0,20.8399,20.8682,20.8304,20.8399,7800.0
2007-12-05 12:50:00,22.07,22.09,22.05,22.05,10800.0,20.8304,20.8493,20.8115,20.8115,10800.0
2007-12-05 12:55:00,22.04,22.06,22.01,22.05,9200.0,20.8021,20.821,20.7738,20.8115,9200.0
2007-12-05 13:00:00,22.04,22.05,22.03,22.04,7200.0,20.8021,20.8115,20.7927,20.8021,7200.0
2007-12-05 13:05:00,22.05,22.08,22.04,22.05,9800.0,20.8115,20.8399,20.8021,20.8115,9800.0
2007-12-05 13:10:00,22.05,22.06,22.04,22.06,12800.0,20.8115,20.821,20.8021,20.821,12800.0
2007-12-05 13:15:00,22.05,22.05,22.02,22.03,5600.0,20.8115,20.8115,20.7832,20.7927,5600.0
2007-12-05 13:20:00,22.02,22.03,22.0,22.0,7800.0,20.7832,20.7927,20.7644,20.7644,7800.0
2007-12-05 13:25:00,22.0,22.0,21.99,21.99,1800.0,20.7644,20.7644,20.7549,20.7549,1800.0
2007-12-05 13:30:00,21.99,22.02,21.99,22.01,4400.0,20.7549,20.7832,20.7549,20.7738,4400.0
2007-12-05 13:35:00,22.0,22.01,22.0,22.0,2000.0,20.7644,20.7738,20.7644,20.7644,2000.0
2007-12-05 13:40:00,22.0,22.01,22.0,22.0,5600.0,20.7644,20.7738,20.7644,20.7644,5600.0
2007-12-05 13:45:00,22.0,22.02,22.0,22.02,3200.0,20.7644,20.7832,20.7644,20.7832,3200.0
2007-12-05 13:50:00,22.02,22.05,22.02,22.05,4800.0,20.7832,20.8115,20.7832,20.8115,4800.0
2007-12-05 13:55:00,22.05,22.09,22.05,22.09,9400.0,20.8115,20.8493,20.8115,20.8493,9400.0
2007-12-05 14:00:00,22.09,22.11,22.09,22.11,9600.0,20.8493,20.8682,20.8493,20.8682,9600.0
2007-12-05 14:05:00,22.1,22.11,22.07,22.07,14000.0,20.8587,20.8682,20.8304,20.8304,14000.0
2007-12-05 14:10:00,22.08,22.14,22.07,22.14,21200.0,20.8399,20.8965,20.8304,20.8965,21200.0
2007-12-05 14:15:00,22.11,22.13,22.11,22.12,15600.0,20.8682,20.887,20.8682,20.8776,15600.0
2007-12-05 14:20:00,22.14,22.14,22.06,22.06,18400.0,20.8965,20.8965,20.821,20.821,18400.0
2007-12-05 14:25:00,22.04,22.08,22.03,22.06,10200.0,20.8021,20.8399,20.7927,20.821,10200.0
2007-12-05 14:30:00,22.05,22.05,22.02,22.05,9000.0,20.8115,20.8115,20.7832,20.8115,9000.0
2007-12-05 14:35:00,22.04,22.04,21.98,21.99,15000.0,20.8021,20.8021,20.7455,20.7549,15000.0
2007-12-05 14:40:00,21.99,22.02,21.98,22.0,7800.0,20.7549,20.7832,20.7455,20.7644,7800.0
2007-12-05 14:45:00,22.0,22.04,22.0,22.03,9800.0,20.7644,20.8021,20.7644,20.7927,9800.0
2007-12-05 14:50:00,22.03,22.03,21.99,22.01,27800.0,20.7927,20.7927,20.7549,20.7738,27800.0
2007-12-05 14:55:00,22.0,22.03,22.0,22.02,13200.0,20.7644,20.7927,20.7644,20.7832,13200.0
2007-12-05 15:00:00,22.01,22.01,21.98,21.98,10400.0,20.7738,20.7738,20.7455,20.7455,10400.0
2007-12-05 15:05:00,21.97,21.98,21.96,21.97,7800.0,20.736,20.7455,20.7266,20.736,7800.0
2007-12-05 15:10:00,21.97,22.03,21.96,22.02,18400.0,20.736,20.7927,20.7266,20.7832,18400.0
2007-12-05 15:15:00,22.02,22.03,21.99,22.02,13800.0,20.7832,20.7927,20.7549,20.7832,13800.0
2007-12-05 15:20:00,22.02,22.03,21.99,21.99,14600.0,20.7832,20.7927,20.7549,20.7549,14600.0
2007-12-05 15:25:00,21.97,21.99,21.9,21.91,14400.0,20.736,20.7549,20.67,20.6794,14400.0
2007-12-05 15:30:00,21.9,21.91,21.88,21.9,24000.0,20.67,20.6794,20.6511,20.67,24000.0
2007-12-05 15:35:00,21.9,21.96,21.9,21.96,12600.0,20.67,20.7266,20.67,20.7266,12600.0
2007-12-05 15:40:00,21.96,21.97,21.95,21.95,13000.0,20.7266,20.736,20.7172,20.7172,13000.0
2007-12-05 15:45:00,21.95,21.96,21.93,21.96,14400.0,20.7172,20.7266,20.6983,20.7266,14400.0
2007-12-05 15:50:00,21.96,21.98,21.96,21.97,11200.0,20.7266,20.7455,20.7266,20.736,11200.0
2007-12-05 15:55:00,21.97,22.01,21.96,22.0,34400.0,20.736,20.7738,20.7266,20.7644,34400.0
2007-12-06 09:30:00,21.95,22.09,21.92,22.06,8600.0,20.7172,20.8493,20.6888,20.821,8600.0
2007-12-06 09:35:00,22.09,22.15,22.02,22.1,9200.0,20.8493,20.9059,20.7832,20.8587,9200.0
2007-12-06 09:40:00,22.11,22.19,22.1,22.12,26400.0,20.8682,20.9437,20.8587,20.8776,26400.0
2007-12-06 09:45:00,22.12,22.19,22.12,22.18,9600.0,20.8776,20.9437,20.8776,20.9342,9600.0
2007-12-06 09:50:00,22.18,22.2,22.11,22.13,4600.0,20.9342,20.9531,20.8682,20.887,4600.0
2007-12-06 09:55:00,22.14,22.19,22.13,22.19,3200.0,20.8965,20.9437,20.887,20.9437,3200.0
2007-12-06 10:00:00,22.19,22.22,22.18,22.18,4400.0,20.9437,20.972,20.9342,20.9342,4400.0
2007-12-06 10:05:00,22.21,22.21,22.17,22.17,6400.0,20.9626,20.9626,20.9248,20.9248,6400.0
2007-12-06 10:10:00,22.18,22.21,22.15,22.15,2200.0,20.9342,20.9626,20.9059,20.9059,2200.0
2007-12-06 10:15:00,22.14,22.14,22.1,22.11,4600.0,20.8965,20.8965,20.8587,20.8682,4600.0
2007-12-06 10:20:00,22.13,22.17,22.11,22.17,5000.0,20.887,20.9248,20.8682,20.9248,5000.0
2007-12-06 10:25:00,22.15,22.17,22.15,22.15,1400.0,20.9059,20.9248,20.9059,20.9059,1400.0
2007-12-06 10:30:00,22.17,22.18,22.17,22.18,6000.0,20.9248,20.9342,20.9248,20.9342,6000.0
2007-12-06 10:35:00,22.18,22.19,22.17,22.18,5200.0,20.9342,20.9437,20.9248,20.9342,5200.0
2007-12-06 10:40:00,22.19,22.19,22.11,22.11,16400.0,20.9437,20.9437,20.8682,20.8682,16400.0
2007-12-06 10:45:00,22.13,22.16,22.11,22.16,5400.0,20.887,20.9154,20.8682,20.9154,5400.0
2007-12-06 10:50:00,22.15,22.19,22.14,22.17,18200.0,20.9059,20.9437,20.8965,20.9248,18200.0
2007-12-06 10:55:00,22.17,22.17,22.16,22.17,1000.0,20.9248,20.9248,20.9154,20.9248,1000.0
2007-12-06 11:00:00,22.15,22.15,22.12,22.12,4000.0,20.9059,20.9059,20.8776,20.8776,4000.0
2007-12-06 11:05:00,22.09,22.1,22.08,22.09,4800.0,20.8493,20.8587,20.8399,20.8493,4800.0
2007-12-06 11:10:00,22.09,22.09,22.07,22.09,6400.0,20.8493,20.8493,20.8304,20.8493,6400.0
2007-12-06 11:15:00,22.08,22.08,22.07,22.08,4600.0,20.8399,20.8399,20.8304,20.8399,4600.0
2007-12-06 11:20:00,22.09,22.09,22.07,22.09,6400.0,20.8493,20.8493,20.8304,20.8493,6400.0
2007-12-06 11:25:00,22.09,22.09,22.08,22.09,4200.0,20.8493,20.8493,20.8399,20.8493,4200.0
2007-12-06 11:30:00,22.09,22.09,22.08,22.08,3400.0,20.8493,20.8493,20.8399,20.8399,3400.0
2007-12-06 11:35:00,22.07,22.09,22.07,22.08,3200.0,20.8304,20.8493,20.8304,20.8399,3200.0
2007-12-06 11:40:00,22.09,22.09,22.09,22.09,4200.0,20.8493,20.8493,20.8493,20.8493,4200.0
2007-12-06 11:45:00,22.09,22.09,22.08,22.08,4600.0,20.8493,20.8493,20.8399,20.8399,4600.0
2007-12-06 11:50:00,22.08,22.08,22.08,22.08,5200.0,20.8399,20.8399,20.8399,20.8399,5200.0
2007-12-06 11:55:00,22.08,22.09,22.08,22.09,3600.0,20.8399,20.8493,20.8399,20.8493,3600.0
2007-12-06 12:00:00,22.09,22.09,22.08,22.09,3600.0,20.8493,20.8493,20.8399,20.8493,3600.0
2007-12-06 12:05:00,22.09,22.1,22.09,22.1,5600.0,20.8493,20.8587,20.8493,20.8587,5600.0
2007-12-06 12:10:00,22.1,22.1,22.06,22.07,19600.0,20.8587,20.8587,20.821,20.8304,19600.0
2007-12-06 12:15:00,22.1,22.1,22.09,22.1,4000.0,20.8587,20.8587,20.8493,20.8587,4000.0
2007-12-06 12:20:00,22.1,22.14,22.1,22.14,7000.0,20.8587,20.8965,20.8587,20.8965,7000.0
2007-12-06 12:25:00,22.14,22.18,22.14,22.18,6000.0,20.8965,20.9342,20.8965,20.9342,6000.0
2007-12-06 12:30:00,22.18,22.2,22.18,22.18,3400.0,20.9342,20.9531,20.9342,20.9342,3400.0
2007-12-06 12:35:00,22.18,22.18,22.16,22.17,5400.0,20.9342,20.9342,20.9154,20.9248,5400.0
2007-12-06 12:40:00,22.16,22.17,22.15,22.15,5600.0,20.9154,20.9248,20.9059,20.9059,5600.0
2007-12-06 12:45:00,22.16,22.17,22.15,22.15,2800.0,20.9154,20.9248,20.9059,20.9059,2800.0
2007-12-06 12:50:00,22.14,22.15,22.11,22.13,3800.0,20.8965,20.9059,20.8682,20.887,3800.0
2007-12-06 12:55:00,22.14,22.15,22.14,22.14,1600.0,20.8965,20.9059,20.8965,20.8965,1600.0
2007-12-06 13:00:00,22.14,22.15,22.14,22.14,2000.0,20.8965,20.9059,20.8965,20.8965,2000.0
2007-12-06 13:05:00,22.15,22.17,22.14,22.17,9400.0,20.9059,20.9248,20.8965,20.9248,9400.0
2007-12-06 13:10:00,22.18,22.18,22.15,22.15,7200.0,20.9342,20.9342,20.9059,20.9059,7200.0
2007-12-06 13:15:00,22.15,22.15,22.13,22.15,5000.0,20.9059,20.9059,20.887,20.9059,5000.0
2007-12-06 13:20:00,22.15,22.16,22.12,22.15,10600.0,20.9059,20.9154,20.8776,20.9059,10600.0
2007-12-06 13:25:00,22.16,22.18,22.13,22.13,15200.0,20.9154,20.9342,20.887,20.887,15200.0
2007-12-06 13:30:00,22.14,22.14,22.09,22.11,7000.0,20.8965,20.8965,20.8493,20.8682,7000.0
2007-12-06 13:35:00,22.1,22.12,22.1,22.12,6000.0,20.8587,20.8776,20.8587,20.8776,6000.0
2007-12-06 13:40:00,22.12,22.13,22.12,22.13,3800.0,20.8776,20.887,20.8776,20.887,3800.0
2007-12-06 13:45:00,22.13,22.13,22.11,22.12,3800.0,20.887,20.887,20.8682,20.8776,3800.0
2007-12-06 13:50:00,22.12,22.12,22.11,22.12,3400.0,20.8776,20.8776,20.8682,20.8776,3400.0
2007-12-06 13:55:00,22.12,22.13,22.1,22.11,5400.0,20.8776,20.887,20.8587,20.8682,5400.0
2007-12-06 14:00:00,22.11,22.13,22.11,22.12,2600.0,20.8682,20.887,20.8682,20.8776,2600.0
2007-12-06 14:05:00,22.11,22.13,22.1,22.13,4800.0,20.8682,20.887,20.8587,20.887,4800.0
2007-12-06 14:10:00,22.15,22.16,22.13,22.13,5000.0,20.9059,20.9154,20.887,20.887,5000.0
2007-12-06 14:15:00,22.13,22.15,22.13,22.14,2000.0,20.887,20.9059,20.887,20.8965,2000.0
2007-12-06 14:20:00,22.14,22.16,22.14,22.14,3400.0,20.8965,20.9154,20.8965,20.8965,3400.0
2007-12-06 14:25:00,22.15,22.18,22.15,22.16,2600.0,20.9059,20.9342,20.9059,20.9154,2600.0
2007-12-06 14:30:00,22.18,22.2,22.18,22.19,3400.0,20.9342,20.9531,20.9342,20.9437,3400.0
2007-12-06 14:35:00,22.18,22.23,22.18,22.21,10000.0,20.9342,20.9814,20.9342,20.9626,10000.0
2007-12-06 14:40:00,22.22,22.23,22.21,22.23,2600.0,20.972,20.9814,20.9626,20.9814,2600.0
2007-12-06 14:45:00,22.22,22.23,22.21,22.21,800.0,20.972,20.9814,20.9626,20.9626,800.0
2007-12-06 14:50:00,22.21,22.24,22.21,22.24,7200.0,20.9626,20.9909,20.9626,20.9909,7200.0
2007-12-06 14:55:00,22.24,22.25,22.24,22.25,4600.0,20.9909,21.0003,20.9909,21.0003,4600.0
2007-12-06 15:00:00,22.24,22.29,22.24,22.29,10400.0,20.9909,21.0381,20.9909,21.0381,10400.0
2007-12-06 15:05:00,22.29,22.3,22.22,22.23,11400.0,21.0381,21.0475,20.972,20.9814,11400.0
2007-12-06 15:10:00,22.22,22.22,22.18,22.18,22200.0,20.972,20.972,20.9342,20.9342,22200.0
2007-12-06 15:15:00,22.18,22.18,22.16,22.18,12400.0,20.9342,20.9342,20.9154,20.9342,12400.0
2007-12-06 15:20:00,22.16,22.21,22.16,22.2,8400.0,20.9154,20.9626,20.9154,20.9531,8400.0
2007-12-06 15:25:00,22.2,22.2,22.14,22.18,20400.0,20.9531,20.9531,20.8965,20.9342,20400.0
2007-12-06 15:30:00,22.17,22.17,22.14,22.15,8000.0,20.9248,20.9248,20.8965,20.9059,8000.0
2007-12-06 15:35:00,22.16,22.19,22.14,22.18,12000.0,20.9154,20.9437,20.8965,20.9342,12000.0
2007-12-06 15:40:00,22.18,22.22,22.16,22.18,8200.0,20.9342,20.972,20.9154,20.9342,8200.0
2007-12-06 15:45:00,22.17,22.18,22.14,22.15,14800.0,20.9248,20.9342,20.8965,20.9059,14800.0
2007-12-06 15:50:00,22.15,22.18,22.14,22.17,31000.0,20.9059,20.9342,20.8965,20.9248,31000.0
2007-12-06 15:55:00,22.15,22.19,22.11,22.16,58200.0,20.9059,20.9437,20.8682,20.9154,58200.0
2007-12-07 09:30:00,22.2,22.22,22.2,22.22,2400.0,20.9531,20.972,20.9531,20.972,2400.0
2007-12-07 09:35:00,22.25,22.33,22.17,22.24,19800.0,21.0003,21.0758,20.9248,20.9909,19800.0
2007-12-07 09:40:00,22.2,22.33,22.2,22.3,16800.0,20.9531,21.0758,20.9531,21.0475,16800.0
2007-12-07 09:45:00,22.3,22.3,22.22,22.22,14000.0,21.0475,21.0475,20.972,20.972,14000.0
2007-12-07 09:50:00,22.22,22.23,22.18,22.23,9000.0,20.972,20.9814,20.9342,20.9814,9000.0
2007-12-07 09:55:00,22.24,22.33,22.24,22.29,14800.0,20.9909,21.0758,20.9909,21.0381,14800.0
2007-12-07 10:00:00,22.31,22.36,22.29,22.35,9600.0,21.0569,21.1041,21.0381,21.0947,9600.0
2007-12-07 10:05:00,22.35,22.37,22.34,22.34,11800.0,21.0947,21.1136,21.0853,21.0853,11800.0
2007-12-07 10:10:00,22.36,22.38,22.36,22.37,1000.0,21.1041,21.123,21.1041,21.1136,1000.0
2007-12-07 10:15:00,22.36,22.36,22.32,22.32,12600.0,21.1041,21.1041,21.0664,21.0664,12600.0
2007-12-07 10:20:00,22.33,22.33,22.31,22.31,2800.0,21.0758,21.0758,21.0569,21.0569,2800.0
2007-12-07 10:25:00,22.32,22.32,22.31,22.31,5800.0,21.0664,21.0664,21.0569,21.0569,5800.0
2007-12-07 10:30:00,22.31,22.31,22.22,22.22,6800.0,21.0569,21.0569,20.972,20.972,6800.0
2007-12-07 10:35:00,22.24,22.25,22.22,22.25,7600.0,20.9909,21.0003,20.972,21.0003,7600.0
2007-12-07 10:40:00,22.23,22.23,22.11,22.11,23000.0,20.9814,20.9814,20.8682,20.8682,23000.0
2007-12-07 10:45:00,22.11,22.16,22.11,22.15,5600.0,20.8682,20.9154,20.8682,20.9059,5600.0
2007-12-07 10:50:00,22.15,22.15,22.05,22.07,21000.0,20.9059,20.9059,20.8115,20.8304,21000.0
2007-12-07 10:55:00,22.08,22.11,22.08,22.11,6400.0,20.8399,20.8682,20.8399,20.8682,6400.0
2007-12-07 11:00:00,22.11,22.14,22.1,22.13,8400.0,20.8682,20.8965,20.8587,20.887,8400.0
2007-12-07 11:05:00,22.12,22.14,22.09,22.09,8600.0,20.8776,20.8965,20.8493,20.8493,8600.0
2007-12-07 11:10:00,22.08,22.09,22.04,22.04,32200.0,20.8399,20.8493,20.8021,20.8021,32200.0
2007-12-07 11:15:00,22.03,22.04,21.99,22.0,20200.0,20.7927,20.8021,20.7549,20.7644,20200.0
2007-12-07 11:20:00,22.0,22.01,21.99,22.0,5600.0,20.7644,20.7738,20.7549,20.7644,5600.0
2007-12-07 11:25:00,22.0,22.01,22.0,22.0,10200.0,20.7644,20.7738,20.7644,20.7644,10200.0
2007-12-07 11:30:00,22.0,22.0,22.0,22.0,8400.0,20.7644,20.7644,20.7644,20.7644,8400.0
2007-12-07 11:35:00,22.0,22.0,22.0,22.0,17200.0,20.7644,20.7644,20.7644,20.7644,17200.0
2007-12-07 11:40:00,22.01,22.01,22.0,22.0,8600.0,20.7738,20.7738,20.7644,20.7644,8600.0
2007-12-07 11:45:00,22.0,22.0,22.0,22.0,11400.0,20.7644,20.7644,20.7644,20.7644,11400.0
2007-12-07 11:50:00,22.0,22.0,22.0,22.0,6000.0,20.7644,20.7644,20.7644,20.7644,6000.0
2007-12-07 11:55:00,22.0,22.0,22.0,22.0,3000.0,20.7644,20.7644,20.7644,20.7644,3000.0
2007-12-07 12:00:00,21.99,22.0,21.99,22.0,4400.0,20.7549,20.7644,20.7549,20.7644,4400.0
2007-12-07 12:05:00,22.0,22.0,21.99,22.0,6800.0,20.7644,20.7644,20.7549,20.7644,6800.0
2007-12-07 12:10:00,22.0,22.0,22.0,22.0,2000.0,20.7644,20.7644,20.7644,20.7644,2000.0
2007-12-07 12:15:00,22.0,22.0,21.99,21.99,3600.0,20.7644,20.7644,20.7549,20.7549,3600.0
2007-12-07 12:20:00,21.98,22.02,21.98,22.0,11800.0,20.7455,20.7832,20.7455,20.7644,11800.0
2007-12-07 12:25:00,22.0,22.03,21.99,22.0,20200.0,20.7644,20.7927,20.7549,20.7644,20200.0
2007-12-07 12:30:00,22.0,22.0,22.0,22.0,2200.0,20.7644,20.7644,20.7644,20.7644,2200.0
2007-12-07 12:35:00,22.0,22.0,21.98,22.0,8600.0,20.7644,20.7644,20.7455,20.7644,8600.0
2007-12-07 12:40:00,22.0,22.0,21.99,22.0,1800.0,20.7644,20.7644,20.7549,20.7644,1800.0
2007-12-07 12:45:00,22.0,22.02,21.96,21.99,25000.0,20.7644,20.7832,20.7266,20.7549,25000.0
2007-12-07 12:50:00,21.99,22.01,21.99,22.0,9000.0,20.7549,20.7738,20.7549,20.7644,9000.0
2007-12-07 12:55:00,21.99,22.0,21.98,21.99,10200.0,20.7549,20.7644,20.7455,20.7549,10200.0
2007-12-07 13:00:00,22.0,22.0,21.99,22.0,1600.0,20.7644,20.7644,20.7549,20.7644,1600.0
2007-12-07 13:05:00,22.0,22.0,21.99,22.0,11800.0,20.7644,20.7644,20.7549,20.7644,11800.0
2007-12-07 13:10:00,22.0,22.0,22.0,22.0,10400.0,20.7644,20.7644,20.7644,20.7644,10400.0
2007-12-07 13:15:00,22.0,22.0,21.98,21.99,8800.0,20.7644,20.7644,20.7455,20.7549,8800.0
2007-12-07 13:20:00,22.0,22.0,21.98,21.99,18000.0,20.7644,20.7644,20.7455,20.7549,18000.0
2007-12-07 13:25:00,21.99,21.99,21.97,21.99,2800.0,20.7549,20.7549,20.736,20.7549,2800.0
2007-12-07 13:30:00,22.0,22.0,21.99,22.0,18200.0,20.7644,20.7644,20.7549,20.7644,18200.0
2007-12-07 13:35:00,22.0,22.0,21.99,22.0,4000.0,20.7644,20.7644,20.7549,20.7644,4000.0
2007-12-07 13:40:00,22.0,22.0,21.99,21.99,24000.0,20.7644,20.7644,20.7549,20.7549,24000.0
2007-12-07 13:45:00,21.99,22.0,21.99,22.0,9200.0,20.7549,20.7644,20.7549,20.7644,9200.0
2007-12-07 13:50:00,22.0,22.04,22.0,22.04,25200.0,20.7644,20.8021,20.7644,20.8021,25200.0
2007-12-07 13:55:00,22.04,22.09,22.04,22.08,3400.0,20.8021,20.8493,20.8021,20.8399,3400.0
2007-12-07 14:00:00,22.08,22.1,22.08,22.1,4000.0,20.8399,20.8587,20.8399,20.8587,4000.0
2007-12-07 14:05:00,22.11,22.12,22.11,22.12,4200.0,20.8682,20.8776,20.8682,20.8776,4200.0
2007-12-07 14:10:00,22.11,22.16,22.11,22.16,14600.0,20.8682,20.9154,20.8682,20.9154,14600.0
2007-12-07 14:15:00,22.16,22.16,22.15,22.15,12200.0,20.9154,20.9154,20.9059,20.9059,12200.0
2007-12-07 14:20:00,22.16,22.17,22.15,22.17,4000.0,20.9154,20.9248,20.9059,20.9248,4000.0
2007-12-07 14:25:00,22.17,22.19,22.17,22.19,5000.0,20.9248,20.9437,20.9248,20.9437,5000.0
2007-12-07 14:30:00,22.19,22.24,22.18,22.23,7000.0,20.9437,20.9909,20.9342,20.9814,7000.0
2007-12-07 14:35:00,22.23,22.29,22.23,22.29,9600.0,20.9814,21.0381,20.9814,21.0381,9600.0
2007-12-07 14:40:00,22.29,22.29,22.28,22.28,5000.0,21.0381,21.0381,21.0286,21.0286,5000.0
2007-12-07 14:45:00,22.28,22.29,22.25,22.25,19600.0,21.0286,21.0381,21.0003,21.0003,19600.0
2007-12-07 14:50:00,22.25,22.25,22.22,22.22,6600.0,21.0003,21.0003,20.972,20.972,6600.0
2007-12-07 14:55:00,22.23,22.24,22.21,22.21,5400.0,20.9814,20.9909,20.9626,20.9626,5400.0
2007-12-07 15:00:00,22.22,22.23,22.17,22.19,18800.0,20.972,20.9814,20.9248,20.9437,18800.0
2007-12-07 15:05:00,22.18,22.22,22.18,22.2,12400.0,20.9342,20.972,20.9342,20.9531,12400.0
2007-12-07 15:10:00,22.19,22.22,22.16,22.18,16600.0,20.9437,20.972,20.9154,20.9342,16600.0
2007-12-07 15:15:00,22.17,22.21,22.14,22.19,30600.0,20.9248,20.9626,20.8965,20.9437,30600.0
2007-12-07 15:20:00,22.18,22.22,22.15,22.2,22800.0,20.9342,20.972,20.9059,20.9531,22800.0
2007-12-07 15:25:00,22.18,22.22,22.17,22.2,31000.0,20.9342,20.972,20.9248,20.9531,31000.0
2007-12-07 15:30:00,22.2,22.2,22.11,22.13,6000.0,20.9531,20.9531,20.8682,20.887,6000.0
2007-12-07 15:35:00,22.13,22.18,22.12,22.18,9200.0,20.887,20.9342,20.8776,20.9342,9200.0
2007-12-07 15:40:00,22.18,22.2,22.17,22.2,14800.0,20.9342,20.9531,20.9248,20.9531,14800.0
2007-12-07 15:45:00,22.2,22.22,22.18,22.2,19400.0,20.9531,20.972,20.9342,20.9531,19400.0
2007-12-07 15:50:00,22.2,22.2,22.12,22.13,46000.0,20.9531,20.9531,20.8776,20.887,46000.0
2007-12-07 15:55:00,22.11,22.14,22.11,22.13,51400.0,20.8682,20.8965,20.8682,20.887,51400.0
2007-12-10 09:30:00,22.14,22.3,22.14,22.3,6200.0,20.8965,21.0475,20.8965,21.0475,6200.0
2007-12-10 09:35:00,22.12,22.2,22.11,22.16,12000.0,20.8776,20.9531,20.8682,20.9154,12000.0
2007-12-10 09:40:00,22.14,22.25,22.13,22.25,4600.0,20.8965,21.0003,20.887,21.0003,4600.0
2007-12-10 09:45:00,22.25,22.28,22.11,22.11,17400.0,21.0003,21.0286,20.8682,20.8682,17400.0
2007-12-10 09:50:00,22.08,22.17,22.07,22.13,24000.0,20.8399,20.9248,20.8304,20.887,24000.0
2007-12-10 09:55:00,22.14,22.17,22.09,22.17,12400.0,20.8965,20.9248,20.8493,20.9248,12400.0
2007-12-10 10:00:00,22.17,22.2,22.16,22.18,8200.0,20.9248,20.9531,20.9154,20.9342,8200.0
2007-12-10 10:05:00,22.18,22.18,22.16,22.18,3600.0,20.9342,20.9342,20.9154,20.9342,3600.0
2007-12-10 10:10:00,22.18,22.24,22.18,22.18,34800.0,20.9342,20.9909,20.9342,20.9342,34800.0
2007-12-10 10:15:00,22.2,22.24,22.2,22.2,2200.0,20.9531,20.9909,20.9531,20.9531,2200.0
2007-12-10 10:20:00,22.2,22.25,22.2,22.25,3000.0,20.9531,21.0003,20.9531,21.0003,3000.0
2007-12-10 10:25:00,22.25,22.25,22.22,22.24,2200.0,21.0003,21.0003,20.972,20.9909,2200.0
2007-12-10 10:30:00,22.24,22.32,22.22,22.3,8000.0,20.9909,21.0664,20.972,21.0475,8000.0
2007-12-10 10:35:00,22.31,22.31,22.25,22.25,6400.0,21.0569,21.0569,21.0003,21.0003,6400.0
2007-12-10 10:40:00,22.24,22.31,22.24,22.25,3800.0,20.9909,21.0569,20.9909,21.0003,3800.0
2007-12-10 10:45:00,22.28,22.28,22.25,22.25,4400.0,21.0286,21.0286,21.0003,21.0003,4400.0
2007-12-10 10:50:00,22.25,22.26,22.24,22.25,6400.0,21.0003,21.0097,20.9909,21.0003,6400.0
2007-12-10 10:55:00,22.25,22.27,22.25,22.25,2400.0,21.0003,21.0192,21.0003,21.0003,2400.0
2007-12-10 11:00:00,22.25,22.25,22.24,22.25,3000.0,21.0003,21.0003,20.9909,21.0003,3000.0
2007-12-10 11:05:00,22.25,22.26,22.2,22.2,6000.0,21.0003,21.0097,20.9531,20.9531,6000.0
2007-12-10 11:10:00,22.21,22.21,22.15,22.15,10200.0,20.9626,20.9626,20.9059,20.9059,10200.0
2007-12-10 11:15:00,22.15,22.2,22.14,22.17,21000.0,20.9059,20.9531,20.8965,20.9248,21000.0
2007-12-10 11:20:00,22.18,22.18,22.15,22.18,10000.0,20.9342,20.9342,20.9059,20.9342,10000.0
2007-12-10 11:25:00,22.16,22.16,22.11,22.14,6800.0,20.9154,20.9154,20.8682,20.8965,6800.0
2007-12-10 11:30:00,22.14,22.15,22.12,22.13,5200.0,20.8965,20.9059,20.8776,20.887,5200.0
2007-12-10 11:35:00,22.13,22.17,22.13,22.14,5000.0,20.887,20.9248,20.887,20.8965,5000.0
2007-12-10 11:40:00,22.14,22.16,22.13,22.16,3400.0,20.8965,20.9154,20.887,20.9154,3400.0
2007-12-10 11:45:00,22.16,22.22,22.16,22.2,4200.0,20.9154,20.972,20.9154,20.9531,4200.0
2007-12-10 11:50:00,22.2,22.24,22.2,22.24,4400.0,20.9531,20.9909,20.9531,20.9909,4400.0
2007-12-10 11:55:00,22.23,22.27,22.23,22.24,4200.0,20.9814,21.0192,20.9814,20.9909,4200.0
2007-12-10 12:00:00,22.25,22.28,22.24,22.25,4000.0,21.0003,21.0286,20.9909,21.0003,4000.0
2007-12-10 12:05:00,22.24,22.25,22.23,22.25,5400.0,20.9909,21.0003,20.9814,21.0003,5400.0
2007-12-10 12:10:00,22.25,22.25,22.23,22.23,5200.0,21.0003,21.0003,20.9814,20.9814,5200.0
2007-12-10 12:15:00,22.24,22.28,22.23,22.28,5800.0,20.9909,21.0286,20.9814,21.0286,5800.0
2007-12-10 12:20:00,22.28,22.34,22.28,22.32,9200.0,21.0286,21.0853,21.0286,21.0664,9200.0
2007-12-10 12:25:00,22.32,22.34,22.31,22.33,3600.0,21.0664,21.0853,21.0569,21.0758,3600.0
2007-12-10 12:30:00,22.34,22.35,22.32,22.35,10400.0,21.0853,21.0947,21.0664,21.0947,10400.0
2007-12-10 12:35:00,22.35,22.36,22.33,22.34,6200.0,21.0947,21.1041,21.0758,21.0853,6200.0
2007-12-10 12:40:00,22.34,22.36,22.33,22.35,7200.0,21.0853,21.1041,21.0758,21.0947,7200.0
2007-12-10 12:45:00,22.35,22.36,22.35,22.36,7800.0,21.0947,21.1041,21.0947,21.1041,7800.0
2007-12-10 12:50:00,22.36,22.38,22.35,22.36,4600.0,21.1041,21.123,21.0947,21.1041,4600.0
2007-12-10 12:55:00,22.36,22.36,22.36,22.36,200.0,21.1041,21.1041,21.1041,21.1041,200.0
2007-12-10 13:00:00,22.36,22.37,22.34,22.34,7800.0,21.1041,21.1136,21.0853,21.0853,7800.0
2007-12-10 13:05:00,22.35,22.37,22.35,22.37,1000.0,21.0947,21.1136,21.0947,21.1136,1000.0
2007-12-10 13:10:00,22.35,22.37,22.35,22.37,4400.0,21.0947,21.1136,21.0947,21.1136,4400.0
2007-12-10 13:15:00,22.37,22.38,22.37,22.37,6800.0,21.1136,21.123,21.1136,21.1136,6800.0
2007-12-10 13:20:00,22.41,22.41,22.38,22.39,1000.0,21.1513,21.1513,21.123,21.1324,1000.0
2007-12-10 13:25:00,22.39,22.43,22.39,22.41,9800.0,21.1324,21.1702,21.1324,21.1513,9800.0
2007-12-10 13:30:00,22.42,22.43,22.42,22.42,4400.0,21.1608,21.1702,21.1608,21.1608,4400.0
2007-12-10 13:35:00,22.42,22.42,22.41,22.41,4400.0,21.1608,21.1608,21.1513,21.1513,4400.0
2007-12-10 13:40:00,22.39,22.41,22.39,22.4,3000.0,21.1324,21.1513,21.1324,21.1419,3000.0
2007-12-10 13:45:00,22.41,22.41,22.38,22.39,7400.0,21.1513,21.1513,21.123,21.1324,7400.0
2007-12-10 13:50:00,22.39,22.42,22.33,22.39,15600.0,21.1324,21.1608,21.0758,21.1324,15600.0
2007-12-10 13:55:00,22.38,22.41,22.34,22.35,5200.0,21.123,21.1513,21.0853,21.0947,5200.0
2007-12-10 14:00:00,22.35,22.36,22.33,22.33,3000.0,21.0947,21.1041,21.0758,21.0758,3000.0
2007-12-10 14:05:00,22.33,22.33,22.29,22.29,4600.0,21.0758,21.0758,21.0381,21.0381,4600.0
2007-12-10 14:10:00,22.29,22.3,22.26,22.27,4800.0,21.0381,21.0475,21.0097,21.0192,4800.0
2007-12-10 14:15:00,22.27,22.29,22.26,22.26,2600.0,21.0192,21.0381,21.0097,21.0097,2600.0
2007-12-10 14:20:00,22.27,22.27,22.25,22.26,6600.0,21.0192,21.0192,21.0003,21.0097,6600.0
2007-12-10 14:25:00,22.26,22.28,22.25,22.25,2000.0,21.0097,21.0286,21.0003,21.0003,2000.0
2007-12-10 14:30:00,22.28,22.29,22.23,22.23,11000.0,21.0286,21.0381,20.9814,20.9814,11000.0
2007-12-10 14:35:00,22.25,22.28,22.24,22.28,3600.0,21.0003,21.0286,20.9909,21.0286,3600.0
2007-12-10 14:40:00,22.29,22.29,22.29,22.29,800.0,21.0381,21.0381,21.0381,21.0381,800.0
2007-12-10 14:45:00,22.29,22.33,22.29,22.3,7800.0,21.0381,21.0758,21.0381,21.0475,7800.0
2007-12-10 14:50:00,22.3,22.31,22.29,22.3,1400.0,21.0475,21.0569,21.0381,21.0475,1400.0
2007-12-10 14:55:00,22.28,22.32,22.25,22.28,13800.0,21.0286,21.0664,21.0003,21.0286,13800.0
2007-12-10 15:00:00,22.29,22.32,22.25,22.27,15000.0,21.0381,21.0664,21.0003,21.0192,15000.0
2007-12-10 15:05:00,22.27,22.33,22.23,22.3,29200.0,21.0192,21.0758,20.9814,21.0475,29200.0
2007-12-10 15:10:00,22.3,22.31,22.27,22.28,11000.0,21.0475,21.0569,21.0192,21.0286,11000.0
2007-12-10 15:15:00,22.28,22.32,22.28,22.29,13000.0,21.0286,21.0664,21.0286,21.0381,13000.0
2007-12-10 15:20:00,22.28,22.31,22.28,22.31,4000.0,21.0286,21.0569,21.0286,21.0569,4000.0
2007-12-10 15:25:00,22.3,22.32,22.29,22.3,6600.0,21.0475,21.0664,21.0381,21.0475,6600.0
2007-12-10 15:30:00,22.3,22.35,22.28,22.35,9400.0,21.0475,21.0947,21.0286,21.0947,9400.0
2007-12-10 15:35:00,22.33,22.36,22.33,22.35,3000.0,21.0758,21.1041,21.0758,21.0947,3000.0
2007-12-10 15:40:00,22.34,22.35,22.32,22.32,5800.0,21.0853,21.0947,21.0664,21.0664,5800.0
2007-12-10 15:45:00,22.35,22.36,22.32,22.36,7400.0,21.0947,21.1041,21.0664,21.1041,7400.0
2007-12-10 15:50:00,22.34,22.35,22.33,22.34,6000.0,21.0853,21.0947,21.0758,21.0853,6000.0
2007-12-10 15:55:00,22.34,22.38,22.34,22.38,25800.0,21.0853,21.123,21.0853,21.123,25800.0
2007-12-11 09:30:00,22.4,22.44,22.4,22.44,6800.0,21.1419,21.1796,21.1419,21.1796,6800.0
2007-12-11 09:35:00,22.42,22.49,22.4,22.46,11000.0,21.1608,21.2268,21.1419,21.1985,11000.0
2007-12-11 09:40:00,22.45,22.49,22.42,22.49,8000.0,21.1891,21.2268,21.1608,21.2268,8000.0
2007-12-11 09:45:00,22.46,22.57,22.46,22.56,20400.0,21.1985,21.3023,21.1985,21.2929,20400.0
2007-12-11 09:50:00,22.56,22.6,22.47,22.53,31800.0,21.2929,21.3307,21.208,21.2646,31800.0
2007-12-11 09:55:00,22.54,22.56,22.47,22.5,22600.0,21.274,21.2929,21.208,21.2363,22600.0
2007-12-11 10:00:00,22.53,22.56,22.47,22.47,23400.0,21.2646,21.2929,21.208,21.208,23400.0
2007-12-11 10:05:00,22.49,22.49,22.43,22.48,14000.0,21.2268,21.2268,21.1702,21.2174,14000.0
2007-12-11 10:10:00,22.48,22.5,22.45,22.5,5200.0,21.2174,21.2363,21.1891,21.2363,5200.0
2007-12-11 10:15:00,22.47,22.54,22.45,22.52,15600.0,21.208,21.274,21.1891,21.2551,15600.0
2007-12-11 10:20:00,22.53,22.54,22.51,22.54,4600.0,21.2646,21.274,21.2457,21.274,4600.0
2007-12-11 10:25:00,22.56,22.57,22.56,22.56,4200.0,21.2929,21.3023,21.2929,21.2929,4200.0
2007-12-11 10:30:00,22.56,22.56,22.46,22.5,18200.0,21.2929,21.2929,21.1985,21.2363,18200.0
2007-12-11 10:35:00,22.5,22.52,22.5,22.5,5200.0,21.2363,21.2551,21.2363,21.2363,5200.0
2007-12-11 10:40:00,22.5,22.52,22.5,22.5,4000.0,21.2363,21.2551,21.2363,21.2363,4000.0
2007-12-11 10:45:00,22.5,22.52,22.47,22.5,6600.0,21.2363,21.2551,21.208,21.2363,6600.0
2007-12-11 10:50:00,22.5,22.54,22.5,22.5,6000.0,21.2363,21.274,21.2363,21.2363,6000.0
2007-12-11 10:55:00,22.52,22.52,22.46,22.46,5000.0,21.2551,21.2551,21.1985,21.1985,5000.0
2007-12-11 11:00:00,22.47,22.54,22.45,22.54,14800.0,21.208,21.274,21.1891,21.274,14800.0
2007-12-11 11:05:00,22.54,22.54,22.5,22.54,6600.0,21.274,21.274,21.2363,21.274,6600.0
2007-12-11 11:10:00,22.51,22.57,22.51,22.57,7800.0,21.2457,21.3023,21.2457,21.3023,7800.0
2007-12-11 11:15:00,22.57,22.59,22.56,22.59,7200.0,21.3023,21.3212,21.2929,21.3212,7200.0
2007-12-11 11:20:00,22.59,22.63,22.55,22.57,10000.0,21.3212,21.359,21.2835,21.3023,10000.0
2007-12-11 11:25:00,22.56,22.56,22.52,22.53,6200.0,21.2929,21.2929,21.2551,21.2646,6200.0
2007-12-11 11:30:00,22.53,22.56,22.52,22.54,3600.0,21.2646,21.2929,21.2551,21.274,3600.0
2007-12-11 11:35:00,22.54,22.56,22.52,22.52,9200.0,21.274,21.2929,21.2551,21.2551,9200.0
2007-12-11 11:40:00,22.53,22.56,22.53,22.55,5800.0,21.2646,21.2929,21.2646,21.2835,5800.0
2007-12-11 11:45:00,22.55,22.55,22.52,22.53,3800.0,21.2835,21.2835,21.2551,21.2646,3800.0
2007-12-11 11:50:00,22.52,22.57,22.5,22.51,24000.0,21.2551,21.3023,21.2363,21.2457,24000.0
2007-12-11 11:55:00,22.53,22.53,22.5,22.51,3600.0,21.2646,21.2646,21.2363,21.2457,3600.0
2007-12-11 12:00:00,22.52,22.52,22.49,22.5,6000.0,21.2551,21.2551,21.2268,21.2363,6000.0
2007-12-11 12:05:00,22.51,22.53,22.5,22.5,8200.0,21.2457,21.2646,21.2363,21.2363,8200.0
2007-12-11 12:10:00,22.49,22.5,22.47,22.47,4800.0,21.2268,21.2363,21.208,21.208,4800.0
2007-12-11 12:15:00,22.48,22.48,22.45,22.46,3200.0,21.2174,21.2174,21.1891,21.1985,3200.0
2007-12-11 12:20:00,22.45,22.49,22.45,22.47,34000.0,21.1891,21.2268,21.1891,21.208,34000.0
2007-12-11 12:25:00,22.48,22.49,22.46,22.47,4000.0,21.2174,21.2268,21.1985,21.208,4000.0
2007-12-11 12:30:00,22.48,22.48,22.46,22.46,3400.0,21.2174,21.2174,21.1985,21.1985,3400.0
2007-12-11 12:35:00,22.46,22.5,22.45,22.5,21600.0,21.1985,21.2363,21.1891,21.2363,21600.0
2007-12-11 12:40:00,22.5,22.53,22.5,22.5,14000.0,21.2363,21.2646,21.2363,21.2363,14000.0
2007-12-11 12:45:00,22.5,22.51,22.47,22.47,9200.0,21.2363,21.2457,21.208,21.208,9200.0
2007-12-11 12:50:00,22.47,22.5,22.47,22.5,3800.0,21.208,21.2363,21.208,21.2363,3800.0
2007-12-11 12:55:00,22.5,22.5,22.45,22.5,11000.0,21.2363,21.2363,21.1891,21.2363,11000.0
2007-12-11 13:00:00,22.49,22.5,22.48,22.49,18600.0,21.2268,21.2363,21.2174,21.2268,18600.0
2007-12-11 13:05:00,22.49,22.5,22.43,22.43,8000.0,21.2268,21.2363,21.1702,21.1702,8000.0
2007-12-11 13:10:00,22.44,22.45,22.43,22.43,3600.0,21.1796,21.1891,21.1702,21.1702,3600.0
2007-12-11 13:15:00,22.43,22.43,22.39,22.42,6800.0,21.1702,21.1702,21.1324,21.1608,6800.0
2007-12-11 13:20:00,22.4,22.42,22.39,22.4,5200.0,21.1419,21.1608,21.1324,21.1419,5200.0
2007-12-11 13:25:00,22.4,22.41,22.36,22.37,4000.0,21.1419,21.1513,21.1041,21.1136,4000.0
2007-12-11 13:30:00,22.36,22.38,22.31,22.31,7800.0,21.1041,21.123,21.0569,21.0569,7800.0
2007-12-11 13:35:00,22.31,22.38,22.31,22.35,8200.0,21.0569,21.123,21.0569,21.0947,8200.0
2007-12-11 13:40:00,22.31,22.36,22.3,22.36,10200.0,21.0569,21.1041,21.0475,21.1041,10200.0
2007-12-11 13:45:00,22.35,22.46,22.34,22.43,18800.0,21.0947,21.1985,21.0853,21.1702,18800.0
2007-12-11 13:50:00,22.42,22.46,22.38,22.46,4200.0,21.1608,21.1985,21.123,21.1985,4200.0
2007-12-11 13:55:00,22.43,22.45,22.41,22.41,3000.0,21.1702,21.1891,21.1513,21.1513,3000.0
2007-12-11 14:00:00,22.41,22.41,22.36,22.38,6800.0,21.1513,21.1513,21.1041,21.123,6800.0
2007-12-11 14:05:00,22.38,22.4,22.38,22.39,2600.0,21.123,21.1419,21.123,21.1324,2600.0
2007-12-11 14:10:00,22.4,22.48,22.38,22.44,18800.0,21.1419,21.2174,21.123,21.1796,18800.0
2007-12-11 14:15:00,22.47,22.48,22.24,22.42,59600.0,21.208,21.2174,20.9909,21.1608,59600.0
2007-12-11 14:20:00,22.42,22.42,21.87,22.03,49000.0,21.1608,21.1608,20.6417,20.7927,49000.0
2007-12-11 14:25:00,21.97,22.16,21.87,22.16,43600.0,20.736,20.9154,20.6417,20.9154,43600.0
2007-12-11 14:30:00,22.17,22.18,22.05,22.13,18200.0,20.9248,20.9342,20.8115,20.887,18200.0
2007-12-11 14:35:00,22.14,22.14,21.88,22.1,13200.0,20.8965,20.8965,20.6511,20.8587,13200.0
2007-12-11 14:40:00,22.1,22.23,22.05,22.1,22600.0,20.8587,20.9814,20.8115,20.8587,22600.0
2007-12-11 14:45:00,22.15,22.15,22.09,22.1,4000.0,20.9059,20.9059,20.8493,20.8587,4000.0
2007-12-11 14:50:00,22.1,22.13,22.07,22.1,5600.0,20.8587,20.887,20.8304,20.8587,5600.0
2007-12-11 14:55:00,22.11,22.11,22.08,22.11,5600.0,20.8682,20.8682,20.8399,20.8682,5600.0
2007-12-11 15:00:00,22.11,22.11,22.09,22.09,6000.0,20.8682,20.8682,20.8493,20.8493,6000.0
2007-12-11 15:05:00,22.09,22.11,22.08,22.1,4600.0,20.8493,20.8682,20.8399,20.8587,4600.0
2007-12-11 15:10:00,22.1,22.1,22.05,22.05,6400.0,20.8587,20.8587,20.8115,20.8115,6400.0
2007-12-11 15:15:00,22.05,22.06,22.0,22.01,13800.0,20.8115,20.821,20.7644,20.7738,13800.0
2007-12-11 15:20:00,21.99,22.0,21.92,21.99,11400.0,20.7549,20.7644,20.6888,20.7549,11400.0
2007-12-11 15:25:00,21.99,21.99,21.93,21.93,4800.0,20.7549,20.7549,20.6983,20.6983,4800.0
2007-12-11 15:30:00,21.96,22.05,21.95,22.04,17600.0,20.7266,20.8115,20.7172,20.8021,17600.0
2007-12-11 15:35:00,22.03,22.07,22.03,22.03,12200.0,20.7927,20.8304,20.7927,20.7927,12200.0
2007-12-11 15:40:00,21.98,22.0,21.95,21.95,6200.0,20.7455,20.7644,20.7172,20.7172,6200.0
2007-12-11 15:45:00,21.99,21.99,21.9,21.9,7200.0,20.7549,20.7549,20.67,20.67,7200.0
2007-12-11 15:50:00,21.92,21.95,21.87,21.91,13600.0,20.6888,20.7172,20.6417,20.6794,13600.0
2007-12-11 15:55:00,21.89,21.93,21.85,21.89,35400.0,20.6605,20.6983,20.6228,20.6605,35400.0
2007-12-12 09:30:00,22.32,22.32,22.11,22.31,15800.0,21.0664,21.0664,20.8682,21.0569,15800.0
2007-12-12 09:35:00,22.28,22.42,22.19,22.19,12200.0,21.0286,21.1608,20.9437,20.9437,12200.0
2007-12-12 09:40:00,22.17,22.25,22.17,22.18,6800.0,20.9248,21.0003,20.9248,20.9342,6800.0
2007-12-12 09:45:00,22.1,22.13,22.05,22.13,6800.0,20.8587,20.887,20.8115,20.887,6800.0
2007-12-12 09:50:00,22.13,22.27,22.09,22.21,10000.0,20.887,21.0192,20.8493,20.9626,10000.0
2007-12-12 09:55:00,22.24,22.24,22.2,22.22,4200.0,20.9909,20.9909,20.9531,20.972,4200.0
2007-12-12 10:00:00,22.23,22.23,22.17,22.17,6600.0,20.9814,20.9814,20.9248,20.9248,6600.0
2007-12-12 10:05:00,22.17,22.18,22.16,22.16,5800.0,20.9248,20.9342,20.9154,20.9154,5800.0
2007-12-12 10:10:00,22.17,22.19,22.16,22.16,3600.0,20.9248,20.9437,20.9154,20.9154,3600.0
2007-12-12 10:15:00,22.15,22.16,22.11,22.14,4600.0,20.9059,20.9154,20.8682,20.8965,4600.0
2007-12-12 10:20:00,22.15,22.16,22.13,22.13,4200.0,20.9059,20.9154,20.887,20.887,4200.0
2007-12-12 10:25:00,22.11,22.15,22.11,22.12,3200.0,20.8682,20.9059,20.8682,20.8776,3200.0
2007-12-12 10:30:00,22.13,22.13,22.11,22.11,2200.0,20.887,20.887,20.8682,20.8682,2200.0
2007-12-12 10:35:00,22.11,22.12,22.09,22.09,2600.0,20.8682,20.8776,20.8493,20.8493,2600.0
2007-12-12 10:40:00,22.08,22.08,22.06,22.07,6800.0,20.8399,20.8399,20.821,20.8304,6800.0
2007-12-12 10:45:00,22.07,22.11,21.97,21.98,22400.0,20.8304,20.8682,20.736,20.7455,22400.0
2007-12-12 10:50:00,22.0,22.0,21.96,21.99,2800.0,20.7644,20.7644,20.7266,20.7549,2800.0
2007-12-12 10:55:00,21.97,21.99,21.96,21.98,11000.0,20.736,20.7549,20.7266,20.7455,11000.0
2007-12-12 11:00:00,21.98,21.99,21.96,21.97,6200.0,20.7455,20.7549,20.7266,20.736,6200.0
2007-12-12 11:05:00,21.98,22.06,21.98,22.05,4400.0,20.7455,20.821,20.7455,20.8115,4400.0
2007-12-12 11:10:00,22.05,22.05,21.95,21.96,11000.0,20.8115,20.8115,20.7172,20.7266,11000.0
2007-12-12 11:15:00,21.96,21.97,21.94,21.97,3600.0,20.7266,20.736,20.7077,20.736,3600.0
2007-12-12 11:20:00,21.97,21.99,21.95,21.97,2400.0,20.736,20.7549,20.7172,20.736,2400.0
2007-12-12 11:25:00,21.98,21.99,21.98,21.99,800.0,20.7455,20.7549,20.7455,20.7549,800.0
2007-12-12 11:30:00,21.99,22.0,21.97,21.99,4600.0,20.7549,20.7644,20.736,20.7549,4600.0
2007-12-12 11:35:00,22.0,22.0,21.98,21.98,6400.0,20.7644,20.7644,20.7455,20.7455,6400.0
2007-12-12 11:40:00,21.98,21.98,21.94,21.94,3400.0,20.7455,20.7455,20.7077,20.7077,3400.0
2007-12-12 11:45:00,21.94,21.96,21.93,21.96,5600.0,20.7077,20.7266,20.6983,20.7266,5600.0
2007-12-12 11:50:00,21.95,21.95,21.92,21.92,3400.0,20.7172,20.7172,20.6888,20.6888,3400.0
2007-12-12 11:55:00,21.89,21.89,21.86,21.89,2600.0,20.6605,20.6605,20.6322,20.6605,2600.0
2007-12-12 12:00:00,21.89,21.9,21.88,21.9,3000.0,20.6605,20.67,20.6511,20.67,3000.0
2007-12-12 12:05:00,21.9,21.9,21.84,21.86,5000.0,20.67,20.67,20.6133,20.6322,5000.0
2007-12-12 12:10:00,21.85,21.85,21.81,21.82,2600.0,20.6228,20.6228,20.585,20.5945,2600.0
2007-12-12 12:15:00,21.82,21.85,21.82,21.85,2000.0,20.5945,20.6228,20.5945,20.6228,2000.0
2007-12-12 12:20:00,21.85,21.85,21.84,21.85,9000.0,20.6228,20.6228,20.6133,20.6228,9000.0
2007-12-12 12:25:00,21.85,21.87,21.84,21.84,4800.0,20.6228,20.6417,20.6133,20.6133,4800.0
2007-12-12 12:30:00,21.82,21.83,21.78,21.78,1800.0,20.5945,20.6039,20.5567,20.5567,1800.0
2007-12-12 12:35:00,21.79,21.8,21.75,21.79,3200.0,20.5661,20.5756,20.5284,20.5661,3200.0
2007-12-12 12:40:00,21.78,21.79,21.75,21.77,8000.0,20.5567,20.5661,20.5284,20.5473,8000.0
2007-12-12 12:45:00,21.79,21.8,21.67,21.69,6600.0,20.5661,20.5756,20.4529,20.4718,6600.0
2007-12-12 12:50:00,21.7,21.74,21.66,21.71,6400.0,20.4812,20.519,20.4434,20.4906,6400.0
2007-12-12 12:55:00,21.7,21.71,21.68,21.68,5000.0,20.4812,20.4906,20.4623,20.4623,5000.0
2007-12-12 13:00:00,21.7,21.72,21.68,21.68,6400.0,20.4812,20.5001,20.4623,20.4623,6400.0
2007-12-12 13:05:00,21.7,21.72,21.68,21.72,3600.0,20.4812,20.5001,20.4623,20.5001,3600.0
2007-12-12 13:10:00,21.72,21.79,21.72,21.78,22200.0,20.5001,20.5661,20.5001,20.5567,22200.0
2007-12-12 13:15:00,21.77,21.79,21.77,21.77,2400.0,20.5473,20.5661,20.5473,20.5473,2400.0
2007-12-12 13:20:00,21.78,21.78,21.72,21.73,8400.0,20.5567,20.5567,20.5001,20.5095,8400.0
2007-12-12 13:25:00,21.73,21.73,21.66,21.67,9800.0,20.5095,20.5095,20.4434,20.4529,9800.0
2007-12-12 13:30:00,21.68,21.7,21.66,21.68,13000.0,20.4623,20.4812,20.4434,20.4623,13000.0
2007-12-12 13:35:00,21.69,21.78,21.69,21.72,10800.0,20.4718,20.5567,20.4718,20.5001,10800.0
2007-12-12 13:40:00,21.74,21.75,21.68,21.7,11600.0,20.519,20.5284,20.4623,20.4812,11600.0
2007-12-12 13:45:00,21.7,21.74,21.67,21.7,25800.0,20.4812,20.519,20.4529,20.4812,25800.0
2007-12-12 13:50:00,21.7,21.74,21.68,21.74,5400.0,20.4812,20.519,20.4623,20.519,5400.0
2007-12-12 13:55:00,21.74,21.75,21.71,21.75,3600.0,20.519,20.5284,20.4906,20.5284,3600.0
2007-12-12 14:00:00,21.74,21.75,21.71,21.75,4600.0,20.519,20.5284,20.4906,20.5284,4600.0
2007-12-12 14:05:00,21.75,21.78,21.74,21.78,4200.0,20.5284,20.5567,20.519,20.5567,4200.0
2007-12-12 14:10:00,21.79,21.79,21.76,21.77,9000.0,20.5661,20.5661,20.5378,20.5473,9000.0
2007-12-12 14:15:00,21.79,21.83,21.79,21.83,13400.0,20.5661,20.6039,20.5661,20.6039,13400.0
2007-12-12 14:20:00,21.82,21.82,21.76,21.78,6800.0,20.5945,20.5945,20.5378,20.5567,6800.0
2007-12-12 14:25:00,21.79,21.79,21.75,21.75,4000.0,20.5661,20.5661,20.5284,20.5284,4000.0
2007-12-12 14:30:00,21.73,21.75,21.69,21.75,7000.0,20.5095,20.5284,20.4718,20.5284,7000.0
2007-12-12 14:35:00,21.75,21.75,21.73,21.73,2400.0,20.5284,20.5284,20.5095,20.5095,2400.0
2007-12-12 14:40:00,21.73,21.73,21.72,21.72,6200.0,20.5095,20.5095,20.5001,20.5001,6200.0
2007-12-12 14:45:00,21.72,21.75,21.72,21.75,7600.0,20.5001,20.5284,20.5001,20.5284,7600.0
2007-12-12 14:50:00,21.75,21.82,21.75,21.77,21200.0,20.5284,20.5945,20.5284,20.5473,21200.0
2007-12-12 14:55:00,21.77,21.82,21.75,21.75,8400.0,20.5473,20.5945,20.5284,20.5284,8400.0
2007-12-12 15:00:00,21.73,21.73,21.62,21.64,53600.0,20.5095,20.5095,20.4057,20.4246,53600.0
2007-12-12 15:05:00,21.63,21.65,21.61,21.65,13200.0,20.4151,20.434,20.3963,20.434,13200.0
2007-12-12 15:10:00,21.65,21.65,21.5,21.53,18200.0,20.434,20.434,20.2924,20.3207,18200.0
2007-12-12 15:15:00,21.52,21.54,21.46,21.54,11400.0,20.3113,20.3302,20.2547,20.3302,11400.0
2007-12-12 15:20:00,21.53,21.6,21.53,21.58,18400.0,20.3207,20.3868,20.3207,20.3679,18400.0
2007-12-12 15:25:00,21.58,21.67,21.58,21.62,19200.0,20.3679,20.4529,20.3679,20.4057,19200.0
2007-12-12 15:30:00,21.62,21.62,21.55,21.56,23400.0,20.4057,20.4057,20.3396,20.3491,23400.0
2007-12-12 15:35:00,21.56,21.57,21.49,21.54,17600.0,20.3491,20.3585,20.283,20.3302,17600.0
2007-12-12 15:40:00,21.54,21.58,21.51,21.51,11600.0,20.3302,20.3679,20.3019,20.3019,11600.0
2007-12-12 15:45:00,21.53,21.63,21.52,21.6,25400.0,20.3207,20.4151,20.3113,20.3868,25400.0
2007-12-12 15:50:00,21.6,21.65,21.58,21.63,26000.0,20.3868,20.434,20.3679,20.4151,26000.0
2007-12-12 15:55:00,21.64,21.68,21.62,21.68,30200.0,20.4246,20.4623,20.4057,20.4623,30200.0
2007-12-13 09:30:00,21.64,21.79,21.64,21.79,4600.0,20.4246,20.5661,20.4246,20.5661,4600.0
2007-12-13 09:35:00,21.75,21.86,21.75,21.82,3000.0,20.5284,20.6322,20.5284,20.5945,3000.0
2007-12-13 09:40:00,21.81,21.81,21.68,21.71,7200.0,20.585,20.585,20.4623,20.4906,7200.0
2007-12-13 09:45:00,21.68,21.73,21.59,21.59,4600.0,20.4623,20.5095,20.3774,20.3774,4600.0
2007-12-13 09:50:00,21.61,21.63,21.55,21.6,4800.0,20.3963,20.4151,20.3396,20.3868,4800.0
2007-12-13 09:55:00,21.59,21.61,21.59,21.61,3000.0,20.3774,20.3963,20.3774,20.3963,3000.0
2007-12-13 10:00:00,21.68,21.7,21.63,21.64,9000.0,20.4623,20.4812,20.4151,20.4246,9000.0
2007-12-13 10:05:00,21.63,21.67,21.61,21.63,24000.0,20.4151,20.4529,20.3963,20.4151,24000.0
2007-12-13 10:10:00,21.66,21.72,21.66,21.68,5400.0,20.4434,20.5001,20.4434,20.4623,5400.0
2007-12-13 10:15:00,21.65,21.7,21.64,21.7,10400.0,20.434,20.4812,20.4246,20.4812,10400.0
2007-12-13 10:20:00,21.7,21.77,21.7,21.73,6200.0,20.4812,20.5473,20.4812,20.5095,6200.0
2007-12-13 10:25:00,21.74,21.75,21.68,21.7,6200.0,20.519,20.5284,20.4623,20.4812,6200.0
2007-12-13 10:30:00,21.71,21.73,21.67,21.7,7600.0,20.4906,20.5095,20.4529,20.4812,7600.0
2007-12-13 10:35:00,21.7,21.73,21.7,21.7,4600.0,20.4812,20.5095,20.4812,20.4812,4600.0
2007-12-13 10:40:00,21.73,21.77,21.68,21.72,19600.0,20.5095,20.5473,20.4623,20.5001,19600.0
2007-12-13 10:45:00,21.71,21.76,21.68,21.73,13200.0,20.4906,20.5378,20.4623,20.5095,13200.0
2007-12-13 10:50:00,21.72,21.75,21.71,21.73,7400.0,20.5001,20.5284,20.4906,20.5095,7400.0
2007-12-13 10:55:00,21.74,21.74,21.64,21.65,7400.0,20.519,20.519,20.4246,20.434,7400.0
2007-12-13 11:00:00,21.65,21.7,21.65,21.7,3800.0,20.434,20.4812,20.434,20.4812,3800.0
2007-12-13 11:05:00,21.68,21.7,21.65,21.69,3200.0,20.4623,20.4812,20.434,20.4718,3200.0
2007-12-13 11:10:00,21.67,21.73,21.64,21.64,3600.0,20.4529,20.5095,20.4246,20.4246,3600.0
2007-12-13 11:15:00,21.64,21.68,21.64,21.68,1400.0,20.4246,20.4623,20.4246,20.4623,1400.0
2007-12-13 11:20:00,21.66,21.68,21.66,21.68,800.0,20.4434,20.4623,20.4434,20.4623,800.0
2007-12-13 11:25:00,21.7,21.7,21.7,21.7,1000.0,20.4812,20.4812,20.4812,20.4812,1000.0
2007-12-13 11:30:00,21.71,21.72,21.69,21.72,2200.0,20.4906,20.5001,20.4718,20.5001,2200.0
2007-12-13 11:35:00,21.7,21.73,21.7,21.73,1000.0,20.4812,20.5095,20.4812,20.5095,1000.0
2007-12-13 11:40:00,21.72,21.74,21.72,21.74,1600.0,20.5001,20.519,20.5001,20.519,1600.0
2007-12-13 11:45:00,21.75,21.75,21.73,21.75,1000.0,20.5284,20.5284,20.5095,20.5284,1000.0
2007-12-13 11:50:00,21.76,21.81,21.76,21.8,4200.0,20.5378,20.585,20.5378,20.5756,4200.0
2007-12-13 11:55:00,21.8,21.8,21.79,21.79,1600.0,20.5756,20.5756,20.5661,20.5661,1600.0
2007-12-13 12:00:00,21.79,21.79,21.78,21.78,2400.0,20.5661,20.5661,20.5567,20.5567,2400.0
2007-12-13 12:05:00,21.79,21.81,21.79,21.81,2000.0,20.5661,20.585,20.5661,20.585,2000.0
2007-12-13 12:10:00,21.81,21.83,21.81,21.83,4000.0,20.585,20.6039,20.585,20.6039,4000.0
2007-12-13 12:15:00,21.81,21.82,21.78,21.79,3400.0,20.585,20.5945,20.5567,20.5661,3400.0
2007-12-13 12:20:00,21.78,21.79,21.78,21.78,2000.0,20.5567,20.5661,20.5567,20.5567,2000.0
2007-12-13 12:25:00,21.77,21.77,21.75,21.75,3200.0,20.5473,20.5473,20.5284,20.5284,3200.0
2007-12-13 12:30:00,21.73,21.74,21.71,21.71,3000.0,20.5095,20.519,20.4906,20.4906,3000.0
2007-12-13 12:35:00,21.71,21.71,21.69,21.71,5400.0,20.4906,20.4906,20.4718,20.4906,5400.0
2007-12-13 12:40:00,21.7,21.7,21.64,21.64,3200.0,20.4812,20.4812,20.4246,20.4246,3200.0
2007-12-13 12:45:00,21.65,21.67,21.65,21.66,1600.0,20.434,20.4529,20.434,20.4434,1600.0
2007-12-13 12:50:00,21.67,21.67,21.65,21.66,2000.0,20.4529,20.4529,20.434,20.4434,2000.0
2007-12-13 12:55:00,21.63,21.64,21.63,21.64,2400.0,20.4151,20.4246,20.4151,20.4246,2400.0
2007-12-13 13:00:00,21.63,21.67,21.63,21.67,4000.0,20.4151,20.4529,20.4151,20.4529,4000.0
2007-12-13 13:05:00,21.67,21.68,21.67,21.68,2200.0,20.4529,20.4623,20.4529,20.4623,2200.0
2007-12-13 13:10:00,21.68,21.7,21.68,21.68,6400.0,20.4623,20.4812,20.4623,20.4623,6400.0
2007-12-13 13:15:00,21.68,21.69,21.67,21.67,4800.0,20.4623,20.4718,20.4529,20.4529,4800.0
2007-12-13 13:20:00,21.66,21.66,21.64,21.66,1800.0,20.4434,20.4434,20.4246,20.4434,1800.0
2007-12-13 13:25:00,21.67,21.7,21.66,21.7,2600.0,20.4529,20.4812,20.4434,20.4812,2600.0
2007-12-13 13:30:00,21.7,21.72,21.68,21.68,3400.0,20.4812,20.5001,20.4623,20.4623,3400.0
2007-12-13 13:35:00,21.68,21.68,21.64,21.64,3600.0,20.4623,20.4623,20.4246,20.4246,3600.0
2007-12-13 13:40:00,21.61,21.68,21.61,21.68,3000.0,20.3963,20.4623,20.3963,20.4623,3000.0
2007-12-13 13:45:00,21.67,21.68,21.67,21.67,1400.0,20.4529,20.4623,20.4529,20.4529,1400.0
2007-12-13 13:50:00,21.67,21.73,21.67,21.73,10400.0,20.4529,20.5095,20.4529,20.5095,10400.0
2007-12-13 13:55:00,21.73,21.77,21.73,21.75,14200.0,20.5095,20.5473,20.5095,20.5284,14200.0
2007-12-13 14:00:00,21.75,21.75,21.72,21.75,7000.0,20.5284,20.5284,20.5001,20.5284,7000.0
2007-12-13 14:05:00,21.77,21.82,21.75,21.79,7600.0,20.5473,20.5945,20.5284,20.5661,7600.0
2007-12-13 14:10:00,21.79,21.79,21.76,21.77,12200.0,20.5661,20.5661,20.5378,20.5473,12200.0
2007-12-13 14:15:00,21.77,21.86,21.77,21.86,14400.0,20.5473,20.6322,20.5473,20.6322,14400.0
2007-12-13 14:20:00,21.86,21.88,21.84,21.88,6600.0,20.6322,20.6511,20.6133,20.6511,6600.0
2007-12-13 14:25:00,21.86,21.86,21.83,21.84,3200.0,20.6322,20.6322,20.6039,20.6133,3200.0
2007-12-13 14:30:00,21.84,21.84,21.82,21.83,6400.0,20.6133,20.6133,20.5945,20.6039,6400.0
2007-12-13 14:35:00,21.83,21.83,21.8,21.8,5400.0,20.6039,20.6039,20.5756,20.5756,5400.0
2007-12-13 14:40:00,21.81,21.82,21.78,21.78,4000.0,20.585,20.5945,20.5567,20.5567,4000.0
2007-12-13 14:45:00,21.78,21.8,21.74,21.77,11000.0,20.5567,20.5756,20.519,20.5473,11000.0
2007-12-13 14:50:00,21.75,21.79,21.75,21.78,5000.0,20.5284,20.5661,20.5284,20.5567,5000.0
2007-12-13 14:55:00,21.78,21.79,21.75,21.77,7200.0,20.5567,20.5661,20.5284,20.5473,7200.0
2007-12-13 15:00:00,21.74,21.8,21.74,21.8,4200.0,20.519,20.5756,20.519,20.5756,4200.0
2007-12-13 15:05:00,21.79,21.83,21.78,21.81,13600.0,20.5661,20.6039,20.5567,20.585,13600.0
2007-12-13 15:10:00,21.82,21.88,21.82,21.86,21600.0,20.5945,20.6511,20.5945,20.6322,21600.0
2007-12-13 15:15:00,21.85,21.89,21.85,21.89,13200.0,20.6228,20.6605,20.6228,20.6605,13200.0
2007-12-13 15:20:00,21.9,21.93,21.88,21.92,21800.0,20.67,20.6983,20.6511,20.6888,21800.0
2007-12-13 15:25:00,21.9,21.99,21.9,21.98,18400.0,20.67,20.7549,20.67,20.7455,18400.0
2007-12-13 15:30:00,21.97,22.06,21.97,22.05,22800.0,20.736,20.821,20.736,20.8115,22800.0
2007-12-13 15:35:00,22.04,22.07,22.01,22.07,24200.0,20.8021,20.8304,20.7738,20.8304,24200.0
2007-12-13 15:40:00,22.06,22.12,22.05,22.11,27400.0,20.821,20.8776,20.8115,20.8682,27400.0
2007-12-13 15:45:00,22.09,22.17,22.09,22.14,41400.0,20.8493,20.9248,20.8493,20.8965,41400.0
2007-12-13 15:50:00,22.15,22.23,22.09,22.2,52600.0,20.9059,20.9814,20.8493,20.9531,52600.0
2007-12-13 15:55:00,22.17,22.24,22.13,22.17,85000.0,20.9248,20.9909,20.887,20.9248,85000.0
2007-12-14 09:30:00,22.18,22.18,22.05,22.05,12200.0,20.9342,20.9342,20.8115,20.8115,12200.0
2007-12-14 09:35:00,22.05,22.06,21.92,22.02,19400.0,20.8115,20.821,20.6888,20.7832,19400.0
2007-12-14 09:40:00,21.99,22.14,21.95,22.14,32000.0,20.7549,20.8965,20.7172,20.8965,32000.0
2007-12-14 09:45:00,22.12,22.14,22.09,22.14,13800.0,20.8776,20.8965,20.8493,20.8965,13800.0
2007-12-14 09:50:00,22.14,22.14,22.11,22.11,3800.0,20.8965,20.8965,20.8682,20.8682,3800.0
2007-12-14 09:55:00,22.1,22.1,22.06,22.06,4800.0,20.8587,20.8587,20.821,20.821,4800.0
2007-12-14 10:00:00,22.05,22.05,22.0,22.01,9400.0,20.8115,20.8115,20.7644,20.7738,9400.0
2007-12-14 10:05:00,22.0,22.01,21.84,21.86,45400.0,20.7644,20.7738,20.6133,20.6322,45400.0
2007-12-14 10:10:00,21.85,21.85,21.8,21.83,16400.0,20.6228,20.6228,20.5756,20.6039,16400.0
2007-12-14 10:15:00,21.83,21.88,21.81,21.85,24800.0,20.6039,20.6511,20.585,20.6228,24800.0
2007-12-14 10:20:00,21.85,21.86,21.81,21.82,10200.0,20.6228,20.6322,20.585,20.5945,10200.0
2007-12-14 10:25:00,21.82,21.82,21.81,21.81,2400.0,20.5945,20.5945,20.585,20.585,2400.0
2007-12-14 10:30:00,21.81,21.81,21.8,21.8,5800.0,20.585,20.585,20.5756,20.5756,5800.0
2007-12-14 10:35:00,21.8,21.8,21.76,21.77,6200.0,20.5756,20.5756,20.5378,20.5473,6200.0
2007-12-14 10:40:00,21.76,21.85,21.76,21.8,29200.0,20.5378,20.6228,20.5378,20.5756,29200.0
2007-12-14 10:45:00,21.81,21.85,21.8,21.85,80000.0,20.585,20.6228,20.5756,20.6228,80000.0
2007-12-14 10:50:00,21.88,21.88,21.85,21.85,8000.0,20.6511,20.6511,20.6228,20.6228,8000.0
2007-12-14 10:55:00,21.85,21.85,21.84,21.85,5600.0,20.6228,20.6228,20.6133,20.6228,5600.0
2007-12-14 11:00:00,21.85,21.94,21.85,21.94,17600.0,20.6228,20.7077,20.6228,20.7077,17600.0
2007-12-14 11:05:00,21.94,22.02,21.93,22.0,23600.0,20.7077,20.7832,20.6983,20.7644,23600.0
2007-12-14 11:10:00,22.0,22.03,22.0,22.0,4600.0,20.7644,20.7927,20.7644,20.7644,4600.0
2007-12-14 11:15:00,22.0,22.02,21.99,22.0,8400.0,20.7644,20.7832,20.7549,20.7644,8400.0
2007-12-14 11:20:00,22.0,22.0,21.99,22.0,14000.0,20.7644,20.7644,20.7549,20.7644,14000.0
2007-12-14 11:25:00,22.0,22.02,22.0,22.0,6600.0,20.7644,20.7832,20.7644,20.7644,6600.0
2007-12-14 11:30:00,22.0,22.02,21.99,22.02,8600.0,20.7644,20.7832,20.7549,20.7832,8600.0
2007-12-14 11:35:00,22.01,22.1,21.99,22.06,26600.0,20.7738,20.8587,20.7549,20.821,26600.0
2007-12-14 11:40:00,22.07,22.09,22.07,22.08,4800.0,20.8304,20.8493,20.8304,20.8399,4800.0
2007-12-14 11:45:00,22.08,22.08,22.06,22.07,4800.0,20.8399,20.8399,20.821,20.8304,4800.0
2007-12-14 11:50:00,22.07,22.1,22.07,22.1,3800.0,20.8304,20.8587,20.8304,20.8587,3800.0
2007-12-14 11:55:00,22.1,22.11,22.08,22.08,3600.0,20.8587,20.8682,20.8399,20.8399,3600.0
2007-12-14 12:00:00,22.09,22.12,22.09,22.1,4400.0,20.8493,20.8776,20.8493,20.8587,4400.0
2007-12-14 12:05:00,22.1,22.16,22.1,22.11,19600.0,20.8587,20.9154,20.8587,20.8682,19600.0
2007-12-14 12:10:00,22.11,22.13,22.11,22.13,1400.0,20.8682,20.887,20.8682,20.887,1400.0
2007-12-14 12:15:00,22.12,22.12,22.05,22.05,7800.0,20.8776,20.8776,20.8115,20.8115,7800.0
2007-12-14 12:20:00,22.05,22.05,22.0,22.0,7400.0,20.8115,20.8115,20.7644,20.7644,7400.0
2007-12-14 12:25:00,22.0,22.02,22.0,22.0,15400.0,20.7644,20.7832,20.7644,20.7644,15400.0
2007-12-14 12:30:00,22.01,22.01,22.0,22.0,6200.0,20.7738,20.7738,20.7644,20.7644,6200.0
2007-12-14 12:35:00,22.0,22.01,22.0,22.0,8200.0,20.7644,20.7738,20.7644,20.7644,8200.0
2007-12-14 12:40:00,22.0,22.0,21.99,22.0,8200.0,20.7644,20.7644,20.7549,20.7644,8200.0
2007-12-14 12:45:00,22.0,22.0,22.0,22.0,6200.0,20.7644,20.7644,20.7644,20.7644,6200.0
2007-12-14 12:50:00,22.0,22.09,22.0,22.08,11000.0,20.7644,20.8493,20.7644,20.8399,11000.0
2007-12-14 12:55:00,22.08,22.11,22.08,22.1,4800.0,20.8399,20.8682,20.8399,20.8587,4800.0
2007-12-14 13:00:00,22.11,22.13,22.11,22.12,17200.0,20.8682,20.887,20.8682,20.8776,17200.0
2007-12-14 13:05:00,22.11,22.19,22.11,22.18,16200.0,20.8682,20.9437,20.8682,20.9342,16200.0
2007-12-14 13:10:00,22.18,22.25,22.18,22.25,21000.0,20.9342,21.0003,20.9342,21.0003,21000.0
2007-12-14 13:15:00,22.25,22.25,22.23,22.23,9600.0,21.0003,21.0003,20.9814,20.9814,9600.0
2007-12-14 13:20:00,22.23,22.24,22.22,22.22,19600.0,20.9814,20.9909,20.972,20.972,19600.0
2007-12-14 13:25:00,22.23,22.3,22.23,22.29,16000.0,20.9814,21.0475,20.9814,21.0381,16000.0
2007-12-14 13:30:00,22.28,22.28,22.22,22.22,8200.0,21.0286,21.0286,20.972,20.972,8200.0
2007-12-14 13:35:00,22.22,22.22,22.2,22.2,8000.0,20.972,20.972,20.9531,20.9531,8000.0
2007-12-14 13:40:00,22.2,22.2,22.17,22.18,5400.0,20.9531,20.9531,20.9248,20.9342,5400.0
2007-12-14 13:45:00,22.18,22.18,22.17,22.18,7200.0,20.9342,20.9342,20.9248,20.9342,7200.0
2007-12-14 13:50:00,22.18,22.18,22.16,22.17,8800.0,20.9342,20.9342,20.9154,20.9248,8800.0
2007-12-14 13:55:00,22.17,22.19,22.16,22.17,7200.0,20.9248,20.9437,20.9154,20.9248,7200.0
2007-12-14 14:00:00,22.17,22.17,22.15,22.16,11200.0,20.9248,20.9248,20.9059,20.9154,11200.0
2007-12-14 14:05:00,22.16,22.2,22.16,22.18,13600.0,20.9154,20.9531,20.9154,20.9342,13600.0
2007-12-14 14:10:00,22.19,22.2,22.19,22.19,9000.0,20.9437,20.9531,20.9437,20.9437,9000.0
2007-12-14 14:15:00,22.16,22.17,22.15,22.15,6000.0,20.9154,20.9248,20.9059,20.9059,6000.0
2007-12-14 14:20:00,22.15,22.16,22.15,22.16,7000.0,20.9059,20.9154,20.9059,20.9154,7000.0
2007-12-14 14:25:00,22.16,22.17,22.15,22.15,10800.0,20.9154,20.9248,20.9059,20.9059,10800.0
2007-12-14 14:30:00,22.15,22.15,22.14,22.14,2000.0,20.9059,20.9059,20.8965,20.8965,2000.0
2007-12-14 14:35:00,22.13,22.13,22.1,22.11,8200.0,20.887,20.887,20.8587,20.8682,8200.0
2007-12-14 14:40:00,22.11,22.14,22.11,22.13,15600.0,20.8682,20.8965,20.8682,20.887,15600.0
2007-12-14 14:45:00,22.13,22.14,22.13,22.14,10400.0,20.887,20.8965,20.887,20.8965,10400.0
2007-12-14 14:50:00,22.14,22.18,22.13,22.18,19600.0,20.8965,20.9342,20.887,20.9342,19600.0
2007-12-14 14:55:00,22.2,22.21,22.16,22.18,21200.0,20.9531,20.9626,20.9154,20.9342,21200.0
2007-12-14 15:00:00,22.18,22.25,22.18,22.18,39400.0,20.9342,21.0003,20.9342,20.9342,39400.0
2007-12-14 15:05:00,22.18,22.22,22.15,22.17,34200.0,20.9342,20.972,20.9059,20.9248,34200.0
2007-12-14 15:10:00,22.17,22.2,22.15,22.2,23600.0,20.9248,20.9531,20.9059,20.9531,23600.0
2007-12-14 15:15:00,22.18,22.18,22.08,22.09,17600.0,20.9342,20.9342,20.8399,20.8493,17600.0
2007-12-14 15:20:00,22.08,22.08,22.05,22.06,14200.0,20.8399,20.8399,20.8115,20.821,14200.0
2007-12-14 15:25:00,22.06,22.06,22.0,22.03,11000.0,20.821,20.821,20.7644,20.7927,11000.0
2007-12-14 15:30:00,22.02,22.08,22.02,22.07,15600.0,20.7832,20.8399,20.7832,20.8304,15600.0
2007-12-14 15:35:00,22.09,22.11,22.07,22.07,13400.0,20.8493,20.8682,20.8304,20.8304,13400.0
2007-12-14 15:40:00,22.08,22.1,22.05,22.08,18800.0,20.8399,20.8587,20.8115,20.8399,18800.0
2007-12-14 15:45:00,22.09,22.18,22.06,22.15,46800.0,20.8493,20.9342,20.821,20.9059,46800.0
2007-12-14 15:50:00,22.15,22.17,22.08,22.11,51400.0,20.9059,20.9248,20.8399,20.8682,51400.0
2007-12-14 15:55:00,22.11,22.2,22.08,22.09,42400.0,20.8682,20.9531,20.8399,20.8493,42400.0
2007-12-17 09:30:00,21.93,21.96,21.93,21.96,5000.0,20.6983,20.7266,20.6983,20.7266,5000.0
2007-12-17 09:35:00,21.94,22.04,21.87,22.0,15200.0,20.7077,20.8021,20.6417,20.7644,15200.0
2007-12-17 09:40:00,22.04,22.07,22.02,22.03,19200.0,20.8021,20.8304,20.7832,20.7927,19200.0
2007-12-17 09:45:00,22.05,22.05,21.92,21.97,10600.0,20.8115,20.8115,20.6888,20.736,10600.0
2007-12-17 09:50:00,21.99,22.03,21.91,21.91,30800.0,20.7549,20.7927,20.6794,20.6794,30800.0
2007-12-17 09:55:00,21.94,21.97,21.86,21.9,13600.0,20.7077,20.736,20.6322,20.67,13600.0
2007-12-17 10:00:00,21.9,21.94,21.84,21.94,23800.0,20.67,20.7077,20.6133,20.7077,23800.0
2007-12-17 10:05:00,21.93,21.96,21.86,21.86,24800.0,20.6983,20.7266,20.6322,20.6322,24800.0
2007-12-17 10:10:00,21.88,21.88,21.79,21.85,24400.0,20.6511,20.6511,20.5661,20.6228,24400.0
2007-12-17 10:15:00,21.85,21.97,21.83,21.95,19200.0,20.6228,20.736,20.6039,20.7172,19200.0
2007-12-17 10:20:00,21.98,22.02,21.97,22.02,14200.0,20.7455,20.7832,20.736,20.7832,14200.0
2007-12-17 10:25:00,22.0,22.02,21.99,21.99,9200.0,20.7644,20.7832,20.7549,20.7549,9200.0
2007-12-17 10:30:00,21.98,22.03,21.96,22.03,5400.0,20.7455,20.7927,20.7266,20.7927,5400.0
2007-12-17 10:35:00,22.03,22.21,22.03,22.18,39800.0,20.7927,20.9626,20.7927,20.9342,39800.0
2007-12-17 10:40:00,22.18,22.18,22.16,22.16,60200.0,20.9342,20.9342,20.9154,20.9154,60200.0
2007-12-17 10:45:00,22.16,22.23,22.16,22.23,36400.0,20.9154,20.9814,20.9154,20.9814,36400.0
2007-12-17 10:50:00,22.22,22.22,22.16,22.17,46600.0,20.972,20.972,20.9154,20.9248,46600.0
2007-12-17 10:55:00,22.16,22.16,22.15,22.16,4600.0,20.9154,20.9154,20.9059,20.9154,4600.0
2007-12-17 11:00:00,22.15,22.18,22.14,22.15,16200.0,20.9059,20.9342,20.8965,20.9059,16200.0
2007-12-17 11:05:00,22.14,22.16,22.14,22.14,11200.0,20.8965,20.9154,20.8965,20.8965,11200.0
2007-12-17 11:10:00,22.14,22.16,22.12,22.14,33200.0,20.8965,20.9154,20.8776,20.8965,33200.0
2007-12-17 11:15:00,22.15,22.22,22.14,22.22,16400.0,20.9059,20.972,20.8965,20.972,16400.0
2007-12-17 11:20:00,22.22,22.22,22.2,22.22,11400.0,20.972,20.972,20.9531,20.972,11400.0
2007-12-17 11:25:00,22.21,22.25,22.2,22.24,11200.0,20.9626,21.0003,20.9531,20.9909,11200.0
2007-12-17 11:30:00,22.23,22.29,22.23,22.25,7600.0,20.9814,21.0381,20.9814,21.0003,7600.0
2007-12-17 11:35:00,22.25,22.27,22.24,22.26,10400.0,21.0003,21.0192,20.9909,21.0097,10400.0
2007-12-17 11:40:00,22.25,22.28,22.25,22.25,7200.0,21.0003,21.0286,21.0003,21.0003,7200.0
2007-12-17 11:45:00,22.26,22.27,22.24,22.25,10800.0,21.0097,21.0192,20.9909,21.0003,10800.0
2007-12-17 11:50:00,22.25,22.27,22.24,22.25,14600.0,21.0003,21.0192,20.9909,21.0003,14600.0
2007-12-17 11:55:00,22.27,22.28,22.25,22.27,8600.0,21.0192,21.0286,21.0003,21.0192,8600.0
2007-12-17 12:00:00,22.27,22.28,22.23,22.24,49200.0,21.0192,21.0286,20.9814,20.9909,49200.0
2007-12-17 12:05:00,22.24,22.32,22.23,22.28,30600.0,20.9909,21.0664,20.9814,21.0286,30600.0
2007-12-17 12:10:00,22.28,22.28,22.25,22.25,6200.0,21.0286,21.0286,21.0003,21.0003,6200.0
2007-12-17 12:15:00,22.25,22.25,22.23,22.24,25200.0,21.0003,21.0003,20.9814,20.9909,25200.0
2007-12-17 12:20:00,22.23,22.24,22.19,22.19,11000.0,20.9814,20.9909,20.9437,20.9437,11000.0
2007-12-17 12:25:00,22.19,22.19,22.17,22.18,3400.0,20.9437,20.9437,20.9248,20.9342,3400.0
2007-12-17 12:30:00,22.18,22.21,22.18,22.18,10000.0,20.9342,20.9626,20.9342,20.9342,10000.0
2007-12-17 12:35:00,22.2,22.2,22.13,22.16,19000.0,20.9531,20.9531,20.887,20.9154,19000.0
2007-12-17 12:40:00,22.15,22.15,22.1,22.1,9000.0,20.9059,20.9059,20.8587,20.8587,9000.0
2007-12-17 12:45:00,22.08,22.08,22.04,22.06,11200.0,20.8399,20.8399,20.8021,20.821,11200.0
2007-12-17 12:50:00,22.06,22.06,22.04,22.05,10000.0,20.821,20.821,20.8021,20.8115,10000.0
2007-12-17 12:55:00,22.07,22.08,22.06,22.08,9400.0,20.8304,20.8399,20.821,20.8399,9400.0
2007-12-17 13:00:00,22.07,22.08,22.06,22.06,7600.0,20.8304,20.8399,20.821,20.821,7600.0
2007-12-17 13:05:00,22.07,22.08,22.03,22.08,11000.0,20.8304,20.8399,20.7927,20.8399,11000.0
2007-12-17 13:10:00,22.07,22.08,22.06,22.08,8200.0,20.8304,20.8399,20.821,20.8399,8200.0
2007-12-17 13:15:00,22.09,22.12,22.06,22.09,22600.0,20.8493,20.8776,20.821,20.8493,22600.0
2007-12-17 13:20:00,22.1,22.13,22.1,22.1,6000.0,20.8587,20.887,20.8587,20.8587,6000.0
2007-12-17 13:25:00,22.1,22.13,22.09,22.11,22000.0,20.8587,20.887,20.8493,20.8682,22000.0
2007-12-17 13:30:00,22.11,22.11,22.1,22.11,8400.0,20.8682,20.8682,20.8587,20.8682,8400.0
2007-12-17 13:35:00,22.11,22.12,22.1,22.11,14600.0,20.8682,20.8776,20.8587,20.8682,14600.0
2007-12-17 13:40:00,22.11,22.13,22.08,22.13,18000.0,20.8682,20.887,20.8399,20.887,18000.0
2007-12-17 13:45:00,22.11,22.11,22.06,22.08,15200.0,20.8682,20.8682,20.821,20.8399,15200.0
2007-12-17 13:50:00,22.07,22.08,22.06,22.07,5400.0,20.8304,20.8399,20.821,20.8304,5400.0
2007-12-17 13:55:00,22.07,22.15,22.07,22.12,12400.0,20.8304,20.9059,20.8304,20.8776,12400.0
2007-12-17 14:00:00,22.11,22.13,22.11,22.11,8200.0,20.8682,20.887,20.8682,20.8682,8200.0
2007-12-17 14:05:00,22.12,22.13,22.1,22.1,9800.0,20.8776,20.887,20.8587,20.8587,9800.0
2007-12-17 14:10:00,22.1,22.11,22.1,22.1,9800.0,20.8587,20.8682,20.8587,20.8587,9800.0
2007-12-17 14:15:00,22.11,22.13,22.1,22.11,9800.0,20.8682,20.887,20.8587,20.8682,9800.0
2007-12-17 14:20:00,22.12,22.17,22.12,22.13,13600.0,20.8776,20.9248,20.8776,20.887,13600.0
2007-12-17 14:25:00,22.13,22.13,22.1,22.11,17400.0,20.887,20.887,20.8587,20.8682,17400.0
2007-12-17 14:30:00,22.11,22.14,22.1,22.11,13200.0,20.8682,20.8965,20.8587,20.8682,13200.0
2007-12-17 14:35:00,22.11,22.18,22.09,22.16,58800.0,20.8682,20.9342,20.8493,20.9154,58800.0
2007-12-17 14:40:00,22.16,22.16,22.14,22.14,17000.0,20.9154,20.9154,20.8965,20.8965,17000.0
2007-12-17 14:45:00,22.14,22.15,22.12,22.12,27600.0,20.8965,20.9059,20.8776,20.8776,27600.0
2007-12-17 14:50:00,22.12,22.12,22.09,22.1,17200.0,20.8776,20.8776,20.8493,20.8587,17200.0
2007-12-17 14:55:00,22.1,22.1,22.07,22.07,18000.0,20.8587,20.8587,20.8304,20.8304,18000.0
2007-12-17 15:00:00,22.07,22.1,22.06,22.06,22200.0,20.8304,20.8587,20.821,20.821,22200.0
2007-12-17 15:05:00,22.07,22.07,22.04,22.04,8000.0,20.8304,20.8304,20.8021,20.8021,8000.0
2007-12-17 15:10:00,22.03,22.07,22.03,22.05,13200.0,20.7927,20.8304,20.7927,20.8115,13200.0
2007-12-17 15:15:00,22.05,22.08,22.05,22.06,17000.0,20.8115,20.8399,20.8115,20.821,17000.0
2007-12-17 15:20:00,22.05,22.07,22.04,22.07,19200.0,20.8115,20.8304,20.8021,20.8304,19200.0
2007-12-17 15:25:00,22.07,22.07,22.04,22.05,13000.0,20.8304,20.8304,20.8021,20.8115,13000.0
2007-12-17 15:30:00,22.06,22.08,22.04,22.08,10600.0,20.821,20.8399,20.8021,20.8399,10600.0
2007-12-17 15:35:00,22.07,22.15,22.05,22.11,18200.0,20.8304,20.9059,20.8115,20.8682,18200.0
2007-12-17 15:40:00,22.11,22.11,22.06,22.08,18600.0,20.8682,20.8682,20.821,20.8399,18600.0
2007-12-17 15:45:00,22.08,22.09,22.03,22.05,55400.0,20.8399,20.8493,20.7927,20.8115,55400.0
2007-12-17 15:50:00,22.06,22.06,22.04,22.04,34200.0,20.821,20.821,20.8021,20.8021,34200.0
2007-12-17 15:55:00,22.05,22.05,21.97,21.97,39600.0,20.8115,20.8115,20.736,20.736,39600.0
2007-12-18 09:30:00,22.05,22.05,21.68,21.75,14400.0,20.8115,20.8115,20.4623,20.5284,14400.0
2007-12-18 09:35:00,21.75,21.86,21.7,21.79,7200.0,20.5284,20.6322,20.4812,20.5661,7200.0
2007-12-18 09:40:00,21.78,21.8,21.65,21.66,11400.0,20.5567,20.5756,20.434,20.4434,11400.0
2007-12-18 09:45:00,21.65,21.67,21.6,21.62,8400.0,20.434,20.4529,20.3868,20.4057,8400.0
2007-12-18 09:50:00,21.6,21.68,21.57,21.64,18200.0,20.3868,20.4623,20.3585,20.4246,18200.0
2007-12-18 09:55:00,21.64,21.64,21.5,21.51,29600.0,20.4246,20.4246,20.2924,20.3019,29600.0
2007-12-18 10:00:00,21.51,21.56,21.51,21.51,11400.0,20.3019,20.3491,20.3019,20.3019,11400.0
2007-12-18 10:05:00,21.51,21.54,21.51,21.54,5200.0,20.3019,20.3302,20.3019,20.3302,5200.0
2007-12-18 10:10:00,21.53,21.54,21.45,21.46,8000.0,20.3207,20.3302,20.2452,20.2547,8000.0
2007-12-18 10:15:00,21.47,21.47,21.44,21.46,6400.0,20.2641,20.2641,20.2358,20.2547,6400.0
2007-12-18 10:20:00,21.47,21.53,21.47,21.52,3600.0,20.2641,20.3207,20.2641,20.3113,3600.0
2007-12-18 10:25:00,21.53,21.54,21.48,21.54,11200.0,20.3207,20.3302,20.2736,20.3302,11200.0
2007-12-18 10:30:00,21.54,21.58,21.49,21.5,22800.0,20.3302,20.3679,20.283,20.2924,22800.0
2007-12-18 10:35:00,21.5,21.52,21.46,21.49,3600.0,20.2924,20.3113,20.2547,20.283,3600.0
2007-12-18 10:40:00,21.49,21.49,21.49,21.49,0.0,20.283,20.283,20.283,20.283,0.0
2007-12-18 10:45:00,21.46,21.49,21.46,21.49,1800.0,20.2547,20.283,20.2547,20.283,1800.0
2007-12-18 10:50:00,21.52,21.53,21.48,21.48,6600.0,20.3113,20.3207,20.2736,20.2736,6600.0
2007-12-18 10:55:00,21.48,21.52,21.48,21.52,2400.0,20.2736,20.3113,20.2736,20.3113,2400.0
2007-12-18 11:00:00,21.52,21.52,21.5,21.52,3600.0,20.3113,20.3113,20.2924,20.3113,3600.0
2007-12-18 11:05:00,21.53,21.59,21.5,21.55,10600.0,20.3207,20.3774,20.2924,20.3396,10600.0
2007-12-18 11:10:00,21.55,21.6,21.55,21.58,12400.0,20.3396,20.3868,20.3396,20.3679,12400.0
2007-12-18 11:15:00,21.58,21.59,21.57,21.58,7400.0,20.3679,20.3774,20.3585,20.3679,7400.0
2007-12-18 11:20:00,21.58,21.61,21.58,21.61,5200.0,20.3679,20.3963,20.3679,20.3963,5200.0
2007-12-18 11:25:00,21.58,21.58,21.56,21.56,10000.0,20.3679,20.3679,20.3491,20.3491,10000.0
2007-12-18 11:30:00,21.56,21.58,21.56,21.56,6400.0,20.3491,20.3679,20.3491,20.3491,6400.0
2007-12-18 11:35:00,21.56,21.58,21.55,21.56,13600.0,20.3491,20.3679,20.3396,20.3491,13600.0
2007-12-18 11:40:00,21.56,21.58,21.53,21.53,23400.0,20.3491,20.3679,20.3207,20.3207,23400.0
2007-12-18 11:45:00,21.55,21.57,21.53,21.55,15600.0,20.3396,20.3585,20.3207,20.3396,15600.0
2007-12-18 11:50:00,21.55,21.58,21.55,21.55,4800.0,20.3396,20.3679,20.3396,20.3396,4800.0
2007-12-18 11:55:00,21.55,21.56,21.54,21.56,4800.0,20.3396,20.3491,20.3302,20.3491,4800.0
2007-12-18 12:00:00,21.54,21.56,21.53,21.55,124000.0,20.3302,20.3491,20.3207,20.3396,124000.0
2007-12-18 12:05:00,21.54,21.55,21.53,21.55,6000.0,20.3302,20.3396,20.3207,20.3396,6000.0
2007-12-18 12:10:00,21.55,21.55,21.51,21.51,39600.0,20.3396,20.3396,20.3019,20.3019,39600.0
2007-12-18 12:15:00,21.5,21.51,21.49,21.51,4000.0,20.2924,20.3019,20.283,20.3019,4000.0
2007-12-18 12:20:00,21.52,21.54,21.48,21.52,12000.0,20.3113,20.3302,20.2736,20.3113,12000.0
2007-12-18 12:25:00,21.53,21.53,21.53,21.53,200.0,20.3207,20.3207,20.3207,20.3207,200.0
2007-12-18 12:30:00,21.52,21.55,21.52,21.52,10200.0,20.3113,20.3396,20.3113,20.3113,10200.0
2007-12-18 12:35:00,21.52,21.52,21.5,21.5,1400.0,20.3113,20.3113,20.2924,20.2924,1400.0
2007-12-18 12:40:00,21.5,21.52,21.5,21.5,1200.0,20.2924,20.3113,20.2924,20.2924,1200.0
2007-12-18 12:45:00,21.52,21.52,21.5,21.5,1400.0,20.3113,20.3113,20.2924,20.2924,1400.0
2007-12-18 12:50:00,21.5,21.53,21.5,21.5,7000.0,20.2924,20.3207,20.2924,20.2924,7000.0
2007-12-18 12:55:00,21.51,21.53,21.51,21.53,7200.0,20.3019,20.3207,20.3019,20.3207,7200.0
2007-12-18 13:00:00,21.53,21.53,21.5,21.5,3800.0,20.3207,20.3207,20.2924,20.2924,3800.0
2007-12-18 13:05:00,21.52,21.53,21.51,21.52,2600.0,20.3113,20.3207,20.3019,20.3113,2600.0
2007-12-18 13:10:00,21.53,21.54,21.53,21.53,3000.0,20.3207,20.3302,20.3207,20.3207,3000.0
2007-12-18 13:15:00,21.54,21.59,21.54,21.59,8400.0,20.3302,20.3774,20.3302,20.3774,8400.0
2007-12-18 13:20:00,21.59,21.63,21.58,21.63,9200.0,20.3774,20.4151,20.3679,20.4151,9200.0
2007-12-18 13:25:00,21.63,21.65,21.61,21.64,5200.0,20.4151,20.434,20.3963,20.4246,5200.0
2007-12-18 13:30:00,21.64,21.66,21.61,21.65,5800.0,20.4246,20.4434,20.3963,20.434,5800.0
2007-12-18 13:35:00,21.66,21.66,21.61,21.64,3400.0,20.4434,20.4434,20.3963,20.4246,3400.0
2007-12-18 13:40:00,21.66,21.68,21.63,21.65,12800.0,20.4434,20.4623,20.4151,20.434,12800.0
2007-12-18 13:45:00,21.67,21.72,21.67,21.72,5400.0,20.4529,20.5001,20.4529,20.5001,5400.0
2007-12-18 13:50:00,21.7,21.7,21.69,21.7,3600.0,20.4812,20.4812,20.4718,20.4812,3600.0
2007-12-18 13:55:00,21.7,21.73,21.7,21.72,24200.0,20.4812,20.5095,20.4812,20.5001,24200.0
2007-12-18 14:00:00,21.72,21.72,21.67,21.68,5400.0,20.5001,20.5001,20.4529,20.4623,5400.0
2007-12-18 14:05:00,21.68,21.72,21.66,21.72,8800.0,20.4623,20.5001,20.4434,20.5001,8800.0
2007-12-18 14:10:00,21.72,21.72,21.68,21.69,12200.0,20.5001,20.5001,20.4623,20.4718,12200.0
2007-12-18 14:15:00,21.7,21.73,21.7,21.72,11600.0,20.4812,20.5095,20.4812,20.5001,11600.0
2007-12-18 14:20:00,21.73,21.75,21.73,21.73,11800.0,20.5095,20.5284,20.5095,20.5095,11800.0
2007-12-18 14:25:00,21.74,21.74,21.72,21.73,1200.0,20.519,20.519,20.5001,20.5095,1200.0
2007-12-18 14:30:00,21.73,21.75,21.73,21.75,7000.0,20.5095,20.5284,20.5095,20.5284,7000.0
2007-12-18 14:35:00,21.74,21.75,21.73,21.74,8000.0,20.519,20.5284,20.5095,20.519,8000.0
2007-12-18 14:40:00,21.72,21.75,21.68,21.69,37400.0,20.5001,20.5284,20.4623,20.4718,37400.0
2007-12-18 14:45:00,21.7,21.7,21.68,21.68,1000.0,20.4812,20.4812,20.4623,20.4623,1000.0
2007-12-18 14:50:00,21.68,21.69,21.67,21.68,1600.0,20.4623,20.4718,20.4529,20.4623,1600.0
2007-12-18 14:55:00,21.68,21.72,21.67,21.7,39400.0,20.4623,20.5001,20.4529,20.4812,39400.0
2007-12-18 15:00:00,21.7,21.74,21.7,21.74,11600.0,20.4812,20.519,20.4812,20.519,11600.0
2007-12-18 15:05:00,21.74,21.77,21.74,21.74,10800.0,20.519,20.5473,20.519,20.519,10800.0
2007-12-18 15:10:00,21.75,21.75,21.72,21.74,8200.0,20.5284,20.5284,20.5001,20.519,8200.0
2007-12-18 15:15:00,21.73,21.79,21.73,21.77,10000.0,20.5095,20.5661,20.5095,20.5473,10000.0
2007-12-18 15:20:00,21.77,21.78,21.71,21.75,17400.0,20.5473,20.5567,20.4906,20.5284,17400.0
2007-12-18 15:25:00,21.74,21.83,21.73,21.82,30800.0,20.519,20.6039,20.5095,20.5945,30800.0
2007-12-18 15:30:00,21.82,21.83,21.76,21.76,46800.0,20.5945,20.6039,20.5378,20.5378,46800.0
2007-12-18 15:35:00,21.77,21.81,21.76,21.8,18200.0,20.5473,20.585,20.5378,20.5756,18200.0
2007-12-18 15:40:00,21.8,21.8,21.75,21.78,11400.0,20.5756,20.5756,20.5284,20.5567,11400.0
2007-12-18 15:45:00,21.77,21.8,21.77,21.8,39000.0,20.5473,20.5756,20.5473,20.5756,39000.0
2007-12-18 15:50:00,21.8,21.82,21.79,21.8,44000.0,20.5756,20.5945,20.5661,20.5756,44000.0
2007-12-18 15:55:00,21.8,21.83,21.78,21.8,64600.0,20.5756,20.6039,20.5567,20.5756,64600.0
2007-12-19 09:30:00,21.74,21.94,21.74,21.85,3800.0,20.519,20.7077,20.519,20.6228,3800.0
2007-12-19 09:35:00,21.91,21.91,21.73,21.8,6800.0,20.6794,20.6794,20.5095,20.5756,6800.0
2007-12-19 09:40:00,21.8,21.93,21.79,21.84,6800.0,20.5756,20.6983,20.5661,20.6133,6800.0
2007-12-19 09:45:00,21.86,21.96,21.84,21.92,7000.0,20.6322,20.7266,20.6133,20.6888,7000.0
2007-12-19 09:50:00,21.93,21.99,21.85,21.9,16000.0,20.6983,20.7549,20.6228,20.67,16000.0
2007-12-19 09:55:00,21.95,21.99,21.86,21.88,9200.0,20.7172,20.7549,20.6322,20.6511,9200.0
2007-12-19 10:00:00,21.91,21.91,21.79,21.84,14800.0,20.6794,20.6794,20.5661,20.6133,14800.0
2007-12-19 10:05:00,21.83,21.88,21.81,21.83,13600.0,20.6039,20.6511,20.585,20.6039,13600.0
2007-12-19 10:10:00,21.84,21.87,21.79,21.83,15200.0,20.6133,20.6417,20.5661,20.6039,15200.0
2007-12-19 10:15:00,21.85,21.9,21.82,21.89,8000.0,20.6228,20.67,20.5945,20.6605,8000.0
2007-12-19 10:20:00,21.86,21.9,21.85,21.88,7400.0,20.6322,20.67,20.6228,20.6511,7400.0
2007-12-19 10:25:00,21.86,21.86,21.83,21.85,2400.0,20.6322,20.6322,20.6039,20.6228,2400.0
2007-12-19 10:30:00,21.85,21.92,21.85,21.92,2400.0,20.6228,20.6888,20.6228,20.6888,2400.0
2007-12-19 10:35:00,21.95,21.98,21.93,21.98,4200.0,20.7172,20.7455,20.6983,20.7455,4200.0
2007-12-19 10:40:00,21.96,21.96,21.95,21.96,2200.0,20.7266,20.7266,20.7172,20.7266,2200.0
2007-12-19 10:45:00,21.98,22.0,21.98,21.98,2800.0,20.7455,20.7644,20.7455,20.7455,2800.0
2007-12-19 10:50:00,21.98,21.99,21.97,21.98,3200.0,20.7455,20.7549,20.736,20.7455,3200.0
2007-12-19 10:55:00,21.98,21.98,21.96,21.96,2000.0,20.7455,20.7455,20.7266,20.7266,2000.0
2007-12-19 11:00:00,21.97,21.97,21.96,21.97,1000.0,20.736,20.736,20.7266,20.736,1000.0
2007-12-19 11:05:00,21.97,21.97,21.93,21.93,1800.0,20.736,20.736,20.6983,20.6983,1800.0
2007-12-19 11:10:00,21.94,21.99,21.94,21.99,2600.0,20.7077,20.7549,20.7077,20.7549,2600.0
2007-12-19 11:15:00,21.98,21.98,21.92,21.92,2800.0,20.7455,20.7455,20.6888,20.6888,2800.0
2007-12-19 11:20:00,21.92,21.92,21.85,21.86,6600.0,20.6888,20.6888,20.6228,20.6322,6600.0
2007-12-19 11:25:00,21.91,21.91,21.88,21.91,1200.0,20.6794,20.6794,20.6511,20.6794,1200.0
2007-12-19 11:30:00,21.88,21.9,21.84,21.86,7200.0,20.6511,20.67,20.6133,20.6322,7200.0
2007-12-19 11:35:00,21.87,21.88,21.84,21.86,5400.0,20.6417,20.6511,20.6133,20.6322,5400.0
2007-12-19 11:40:00,21.86,21.86,21.86,21.86,600.0,20.6322,20.6322,20.6322,20.6322,600.0
2007-12-19 11:45:00,21.86,21.88,21.84,21.84,18200.0,20.6322,20.6511,20.6133,20.6133,18200.0
2007-12-19 11:50:00,21.86,21.86,21.82,21.82,2000.0,20.6322,20.6322,20.5945,20.5945,2000.0
2007-12-19 11:55:00,21.82,21.83,21.8,21.8,3600.0,20.5945,20.6039,20.5756,20.5756,3600.0
2007-12-19 12:00:00,21.78,21.86,21.78,21.86,4000.0,20.5567,20.6322,20.5567,20.6322,4000.0
2007-12-19 12:05:00,21.86,21.86,21.83,21.86,2800.0,20.6322,20.6322,20.6039,20.6322,2800.0
2007-12-19 12:10:00,21.86,21.88,21.85,21.88,4600.0,20.6322,20.6511,20.6228,20.6511,4600.0
2007-12-19 12:15:00,21.87,21.88,21.82,21.83,3600.0,20.6417,20.6511,20.5945,20.6039,3600.0
2007-12-19 12:20:00,21.82,21.84,21.8,21.84,6800.0,20.5945,20.6133,20.5756,20.6133,6800.0
2007-12-19 12:25:00,21.83,21.84,21.83,21.84,2400.0,20.6039,20.6133,20.6039,20.6133,2400.0
2007-12-19 12:30:00,21.82,21.82,21.77,21.78,7200.0,20.5945,20.5945,20.5473,20.5567,7200.0
2007-12-19 12:35:00,21.78,21.79,21.77,21.79,7200.0,20.5567,20.5661,20.5473,20.5661,7200.0
2007-12-19 12:40:00,21.78,21.78,21.74,21.75,3400.0,20.5567,20.5567,20.519,20.5284,3400.0
2007-12-19 12:45:00,21.77,21.81,21.75,21.81,5200.0,20.5473,20.585,20.5284,20.585,5200.0
2007-12-19 12:50:00,21.83,21.83,21.8,21.82,2200.0,20.6039,20.6039,20.5756,20.5945,2200.0
2007-12-19 12:55:00,21.81,21.81,21.76,21.77,8000.0,20.585,20.585,20.5378,20.5473,8000.0
2007-12-19 13:00:00,21.75,21.75,21.7,21.7,10800.0,20.5284,20.5284,20.4812,20.4812,10800.0
2007-12-19 13:05:00,21.7,21.72,21.68,21.72,5800.0,20.4812,20.5001,20.4623,20.5001,5800.0
2007-12-19 13:10:00,21.72,21.75,21.72,21.75,4400.0,20.5001,20.5284,20.5001,20.5284,4400.0
2007-12-19 13:15:00,21.77,21.77,21.71,21.71,4800.0,20.5473,20.5473,20.4906,20.4906,4800.0
2007-12-19 13:20:00,21.71,21.71,21.68,21.7,6400.0,20.4906,20.4906,20.4623,20.4812,6400.0
2007-12-19 13:25:00,21.7,21.7,21.68,21.69,2600.0,20.4812,20.4812,20.4623,20.4718,2600.0
2007-12-19 13:30:00,21.68,21.7,21.64,21.67,17000.0,20.4623,20.4812,20.4246,20.4529,17000.0
2007-12-19 13:35:00,21.67,21.71,21.66,21.66,5400.0,20.4529,20.4906,20.4434,20.4434,5400.0
2007-12-19 13:40:00,21.66,21.68,21.66,21.68,4400.0,20.4434,20.4623,20.4434,20.4623,4400.0
2007-12-19 13:45:00,21.68,21.68,21.57,21.6,5000.0,20.4623,20.4623,20.3585,20.3868,5000.0
2007-12-19 13:50:00,21.59,21.64,21.59,21.64,5800.0,20.3774,20.4246,20.3774,20.4246,5800.0
2007-12-19 13:55:00,21.64,21.69,21.64,21.69,3800.0,20.4246,20.4718,20.4246,20.4718,3800.0
2007-12-19 14:00:00,21.71,21.75,21.71,21.74,5200.0,20.4906,20.5284,20.4906,20.519,5200.0
2007-12-19 14:05:00,21.73,21.75,21.71,21.72,10000.0,20.5095,20.5284,20.4906,20.5001,10000.0
2007-12-19 14:10:00,21.71,21.75,21.68,21.73,11600.0,20.4906,20.5284,20.4623,20.5095,11600.0
2007-12-19 14:15:00,21.72,21.74,21.68,21.68,5000.0,20.5001,20.519,20.4623,20.4623,5000.0
2007-12-19 14:20:00,21.69,21.71,21.69,21.7,6600.0,20.4718,20.4906,20.4718,20.4812,6600.0
2007-12-19 14:25:00,21.71,21.72,21.61,21.63,21200.0,20.4906,20.5001,20.3963,20.4151,21200.0
2007-12-19 14:30:00,21.63,21.68,21.63,21.68,6600.0,20.4151,20.4623,20.4151,20.4623,6600.0
2007-12-19 14:35:00,21.68,21.7,21.66,21.68,11200.0,20.4623,20.4812,20.4434,20.4623,11200.0
2007-12-19 14:40:00,21.69,21.69,21.65,21.69,10800.0,20.4718,20.4718,20.434,20.4718,10800.0
2007-12-19 14:45:00,21.69,21.71,21.66,21.69,16600.0,20.4718,20.4906,20.4434,20.4718,16600.0
2007-12-19 14:50:00,21.7,21.7,21.66,21.66,10800.0,20.4812,20.4812,20.4434,20.4434,10800.0
2007-12-19 14:55:00,21.65,21.68,21.61,21.65,14200.0,20.434,20.4623,20.3963,20.434,14200.0
2007-12-19 15:00:00,21.66,21.67,21.61,21.63,13200.0,20.4434,20.4529,20.3963,20.4151,13200.0
2007-12-19 15:05:00,21.63,21.65,21.6,21.6,13600.0,20.4151,20.434,20.3868,20.3868,13600.0
2007-12-19 15:10:00,21.6,21.64,21.59,21.63,16200.0,20.3868,20.4246,20.3774,20.4151,16200.0
2007-12-19 15:15:00,21.61,21.68,21.61,21.68,33800.0,20.3963,20.4623,20.3963,20.4623,33800.0
2007-12-19 15:20:00,21.66,21.7,21.63,21.65,85800.0,20.4434,20.4812,20.4151,20.434,85800.0
2007-12-19 15:25:00,21.65,21.67,21.65,21.65,25800.0,20.434,20.4529,20.434,20.434,25800.0
2007-12-19 15:30:00,21.66,21.67,21.63,21.67,23400.0,20.4434,20.4529,20.4151,20.4529,23400.0
2007-12-19 15:35:00,21.66,21.72,21.66,21.72,31000.0,20.4434,20.5001,20.4434,20.5001,31000.0
2007-12-19 15:40:00,21.71,21.71,21.67,21.68,38200.0,20.4906,20.4906,20.4529,20.4623,38200.0
2007-12-19 15:45:00,21.68,21.74,21.68,21.73,48200.0,20.4623,20.519,20.4623,20.5095,48200.0
2007-12-19 15:50:00,21.74,21.75,21.72,21.74,51200.0,20.519,20.5284,20.5001,20.519,51200.0
2007-12-19 15:55:00,21.73,21.75,21.73,21.73,48400.0,20.5095,20.5284,20.5095,20.5095,48400.0
2007-12-20 09:30:00,21.83,22.0,21.83,21.98,6200.0,20.6039,20.7644,20.6039,20.7455,6200.0
2007-12-20 09:35:00,22.03,22.03,21.88,21.95,20800.0,20.7927,20.7927,20.6511,20.7172,20800.0
2007-12-20 09:40:00,21.97,22.0,21.95,21.99,17600.0,20.736,20.7644,20.7172,20.7549,17600.0
2007-12-20 09:45:00,21.99,21.99,21.91,21.91,5600.0,20.7549,20.7549,20.6794,20.6794,5600.0
2007-12-20 09:50:00,21.92,21.92,21.78,21.78,7000.0,20.6888,20.6888,20.5567,20.5567,7000.0
2007-12-20 09:55:00,21.8,21.8,21.77,21.78,8000.0,20.5756,20.5756,20.5473,20.5567,8000.0
2007-12-20 10:00:00,21.75,21.76,21.67,21.7,13200.0,20.5284,20.5378,20.4529,20.4812,13200.0
2007-12-20 10:05:00,21.7,21.75,21.69,21.75,4200.0,20.4812,20.5284,20.4718,20.5284,4200.0
2007-12-20 10:10:00,21.74,21.74,21.65,21.68,8200.0,20.519,20.519,20.434,20.4623,8200.0
2007-12-20 10:15:00,21.68,21.68,21.65,21.65,5600.0,20.4623,20.4623,20.434,20.434,5600.0
2007-12-20 10:20:00,21.65,21.68,21.64,21.66,5200.0,20.434,20.4623,20.4246,20.4434,5200.0
2007-12-20 10:25:00,21.67,21.67,21.63,21.63,3400.0,20.4529,20.4529,20.4151,20.4151,3400.0
2007-12-20 10:30:00,21.61,21.65,21.61,21.64,6600.0,20.3963,20.434,20.3963,20.4246,6600.0
2007-12-20 10:35:00,21.65,21.68,21.64,21.68,7400.0,20.434,20.4623,20.4246,20.4623,7400.0
2007-12-20 10:40:00,21.68,21.68,21.66,21.67,5800.0,20.4623,20.4623,20.4434,20.4529,5800.0
2007-12-20 10:45:00,21.66,21.68,21.66,21.68,6000.0,20.4434,20.4623,20.4434,20.4623,6000.0
2007-12-20 10:50:00,21.7,21.71,21.69,21.7,8200.0,20.4812,20.4906,20.4718,20.4812,8200.0
2007-12-20 10:55:00,21.71,21.72,21.68,21.72,17600.0,20.4906,20.5001,20.4623,20.5001,17600.0
2007-12-20 11:00:00,21.71,21.73,21.68,21.71,41800.0,20.4906,20.5095,20.4623,20.4906,41800.0
2007-12-20 11:05:00,21.71,21.71,21.63,21.63,20400.0,20.4906,20.4906,20.4151,20.4151,20400.0
2007-12-20 11:10:00,21.64,21.64,21.6,21.6,15800.0,20.4246,20.4246,20.3868,20.3868,15800.0
2007-12-20 11:15:00,21.62,21.62,21.54,21.56,11800.0,20.4057,20.4057,20.3302,20.3491,11800.0
2007-12-20 11:20:00,21.56,21.56,21.51,21.53,9000.0,20.3491,20.3491,20.3019,20.3207,9000.0
2007-12-20 11:25:00,21.5,21.5,21.5,21.5,5800.0,20.2924,20.2924,20.2924,20.2924,5800.0
2007-12-20 11:30:00,21.5,21.52,21.49,21.5,13800.0,20.2924,20.3113,20.283,20.2924,13800.0
2007-12-20 11:35:00,21.48,21.48,21.48,21.48,3000.0,20.2736,20.2736,20.2736,20.2736,3000.0
2007-12-20 11:40:00,21.5,21.5,21.49,21.49,8200.0,20.2924,20.2924,20.283,20.283,8200.0
2007-12-20 11:45:00,21.5,21.5,21.47,21.47,5600.0,20.2924,20.2924,20.2641,20.2641,5600.0
2007-12-20 11:50:00,21.45,21.46,21.43,21.43,4200.0,20.2452,20.2547,20.2264,20.2264,4200.0
2007-12-20 11:55:00,21.43,21.45,21.43,21.43,3400.0,20.2264,20.2452,20.2264,20.2264,3400.0
2007-12-20 12:00:00,21.43,21.45,21.38,21.4,22000.0,20.2264,20.2452,20.1792,20.1981,22000.0
2007-12-20 12:05:00,21.4,21.44,21.4,21.4,15000.0,20.1981,20.2358,20.1981,20.1981,15000.0
2007-12-20 12:10:00,21.4,21.42,21.4,21.4,12400.0,20.1981,20.2169,20.1981,20.1981,12400.0
2007-12-20 12:15:00,21.4,21.42,21.4,21.41,5200.0,20.1981,20.2169,20.1981,20.2075,5200.0
2007-12-20 12:20:00,21.41,21.42,21.39,21.42,7000.0,20.2075,20.2169,20.1886,20.2169,7000.0
2007-12-20 12:25:00,21.42,21.42,21.42,21.42,10800.0,20.2169,20.2169,20.2169,20.2169,10800.0
2007-12-20 12:30:00,21.42,21.42,21.4,21.41,9400.0,20.2169,20.2169,20.1981,20.2075,9400.0
2007-12-20 12:35:00,21.4,21.41,21.39,21.4,5600.0,20.1981,20.2075,20.1886,20.1981,5600.0
2007-12-20 12:40:00,21.39,21.39,21.37,21.37,4400.0,20.1886,20.1886,20.1697,20.1697,4400.0
2007-12-20 12:45:00,21.34,21.34,21.31,21.32,3200.0,20.1414,20.1414,20.1131,20.1225,3200.0
2007-12-20 12:50:00,21.34,21.38,21.34,21.34,10000.0,20.1414,20.1792,20.1414,20.1414,10000.0
2007-12-20 12:55:00,21.35,21.35,21.33,21.35,3400.0,20.1509,20.1509,20.132,20.1509,3400.0
2007-12-20 13:00:00,21.34,21.36,21.33,21.36,5600.0,20.1414,20.1603,20.132,20.1603,5600.0
2007-12-20 13:05:00,21.36,21.37,21.32,21.32,15400.0,20.1603,20.1697,20.1225,20.1225,15400.0
2007-12-20 13:10:00,21.33,21.33,21.32,21.33,14600.0,20.132,20.132,20.1225,20.132,14600.0
2007-12-20 13:15:00,21.33,21.34,21.32,21.34,7200.0,20.132,20.1414,20.1225,20.1414,7200.0
2007-12-20 13:20:00,21.34,21.41,21.34,21.41,11200.0,20.1414,20.2075,20.1414,20.2075,11200.0
2007-12-20 13:25:00,21.4,21.4,21.36,21.36,15200.0,20.1981,20.1981,20.1603,20.1603,15200.0
2007-12-20 13:30:00,21.36,21.38,21.36,21.38,11000.0,20.1603,20.1792,20.1603,20.1792,11000.0
2007-12-20 13:35:00,21.38,21.38,21.34,21.34,9800.0,20.1792,20.1792,20.1414,20.1414,9800.0
2007-12-20 13:40:00,21.34,21.34,21.3,21.31,11400.0,20.1414,20.1414,20.1037,20.1131,11400.0
2007-12-20 13:45:00,21.32,21.35,21.31,21.35,10800.0,20.1225,20.1509,20.1131,20.1509,10800.0
2007-12-20 13:50:00,21.37,21.38,21.35,21.38,13400.0,20.1697,20.1792,20.1509,20.1792,13400.0
2007-12-20 13:55:00,21.38,21.41,21.36,21.38,14600.0,20.1792,20.2075,20.1603,20.1792,14600.0
2007-12-20 14:00:00,21.38,21.39,21.35,21.35,18800.0,20.1792,20.1886,20.1509,20.1509,18800.0
2007-12-20 14:05:00,21.35,21.35,21.34,21.35,7200.0,20.1509,20.1509,20.1414,20.1509,7200.0
2007-12-20 14:10:00,21.34,21.36,21.34,21.35,41400.0,20.1414,20.1603,20.1414,20.1509,41400.0
2007-12-20 14:15:00,21.34,21.36,21.34,21.35,20000.0,20.1414,20.1603,20.1414,20.1509,20000.0
2007-12-20 14:20:00,21.35,21.38,21.35,21.38,22800.0,20.1509,20.1792,20.1509,20.1792,22800.0
2007-12-20 14:25:00,21.37,21.38,21.36,21.36,14800.0,20.1697,20.1792,20.1603,20.1603,14800.0
2007-12-20 14:30:00,21.36,21.36,21.36,21.36,12000.0,20.1603,20.1603,20.1603,20.1603,12000.0
2007-12-20 14:35:00,21.36,21.36,21.32,21.36,11600.0,20.1603,20.1603,20.1225,20.1603,11600.0
2007-12-20 14:40:00,21.36,21.36,21.36,21.36,8000.0,20.1603,20.1603,20.1603,20.1603,8000.0
2007-12-20 14:45:00,21.36,21.36,21.31,21.32,20000.0,20.1603,20.1603,20.1131,20.1225,20000.0
2007-12-20 14:50:00,21.32,21.32,21.3,21.31,12800.0,20.1225,20.1225,20.1037,20.1131,12800.0
2007-12-20 14:55:00,21.3,21.31,21.27,21.3,15600.0,20.1037,20.1131,20.0754,20.1037,15600.0
2007-12-20 15:00:00,21.3,21.32,21.29,21.31,18400.0,20.1037,20.1225,20.0942,20.1131,18400.0
2007-12-20 15:05:00,21.31,21.33,21.3,21.32,24400.0,20.1131,20.132,20.1037,20.1225,24400.0
2007-12-20 15:10:00,21.33,21.36,21.32,21.34,24600.0,20.132,20.1603,20.1225,20.1414,24600.0
2007-12-20 15:15:00,21.34,21.34,21.3,21.3,34400.0,20.1414,20.1414,20.1037,20.1037,34400.0
2007-12-20 15:20:00,21.3,21.3,21.28,21.3,22000.0,20.1037,20.1037,20.0848,20.1037,22000.0
2007-12-20 15:25:00,21.3,21.3,21.27,21.27,19200.0,20.1037,20.1037,20.0754,20.0754,19200.0
2007-12-20 15:30:00,21.27,21.3,21.27,21.3,28200.0,20.0754,20.1037,20.0754,20.1037,28200.0
2007-12-20 15:35:00,21.3,21.3,21.3,21.3,29800.0,20.1037,20.1037,20.1037,20.1037,29800.0
2007-12-20 15:40:00,21.3,21.32,21.25,21.26,48400.0,20.1037,20.1225,20.0565,20.0659,48400.0
2007-12-20 15:45:00,21.26,21.3,21.24,21.29,47200.0,20.0659,20.1037,20.047,20.0942,47200.0
2007-12-20 15:50:00,21.3,21.3,21.23,21.23,53000.0,20.1037,20.1037,20.0376,20.0376,53000.0
2007-12-20 15:55:00,21.23,21.32,21.21,21.3,104200.0,20.0376,20.1225,20.0187,20.1037,104200.0
2007-12-21 09:30:00,21.5,21.5,21.5,21.5,400.0,20.2924,20.2924,20.2924,20.2924,400.0
2007-12-21 09:35:00,21.64,21.64,21.41,21.45,327200.0,20.4246,20.4246,20.2075,20.2452,327200.0
2007-12-21 09:40:00,21.45,21.47,21.45,21.47,20400.0,20.2452,20.2641,20.2452,20.2641,20400.0
2007-12-21 09:45:00,21.47,21.48,21.42,21.44,16000.0,20.2641,20.2736,20.2169,20.2358,16000.0
2007-12-21 09:50:00,21.45,21.46,21.44,21.46,8000.0,20.2452,20.2547,20.2358,20.2547,8000.0
2007-12-21 09:55:00,21.44,21.46,21.32,21.34,17400.0,20.2358,20.2547,20.1225,20.1414,17400.0
2007-12-21 10:00:00,21.34,21.38,21.33,21.35,23200.0,20.1414,20.1792,20.132,20.1509,23200.0
2007-12-21 10:05:00,21.37,21.38,21.31,21.38,16000.0,20.1697,20.1792,20.1131,20.1792,16000.0
2007-12-21 10:10:00,21.38,21.41,21.36,21.41,11000.0,20.1792,20.2075,20.1603,20.2075,11000.0
2007-12-21 10:15:00,21.46,21.5,21.38,21.4,19200.0,20.2547,20.2924,20.1792,20.1981,19200.0
2007-12-21 10:20:00,21.4,21.47,21.4,21.44,9200.0,20.1981,20.2641,20.1981,20.2358,9200.0
2007-12-21 10:25:00,21.44,21.49,21.43,21.49,6200.0,20.2358,20.283,20.2264,20.283,6200.0
2007-12-21 10:30:00,21.49,21.5,21.46,21.46,11800.0,20.283,20.2924,20.2547,20.2547,11800.0
2007-12-21 10:35:00,21.45,21.51,21.44,21.48,6000.0,20.2452,20.3019,20.2358,20.2736,6000.0
2007-12-21 10:40:00,21.52,21.55,21.45,21.45,46200.0,20.3113,20.3396,20.2452,20.2452,46200.0
2007-12-21 10:45:00,21.46,21.46,21.36,21.36,15000.0,20.2547,20.2547,20.1603,20.1603,15000.0
2007-12-21 10:50:00,21.36,21.37,21.33,21.34,9200.0,20.1603,20.1697,20.132,20.1414,9200.0
2007-12-21 10:55:00,21.33,21.36,21.32,21.36,9600.0,20.132,20.1603,20.1225,20.1603,9600.0
2007-12-21 11:00:00,21.36,21.36,21.33,21.34,16800.0,20.1603,20.1603,20.132,20.1414,16800.0
2007-12-21 11:05:00,21.35,21.43,21.34,21.43,18200.0,20.1509,20.2264,20.1414,20.2264,18200.0
2007-12-21 11:10:00,21.45,21.46,21.4,21.42,12400.0,20.2452,20.2547,20.1981,20.2169,12400.0
2007-12-21 11:15:00,21.41,21.44,21.4,21.4,10200.0,20.2075,20.2358,20.1981,20.1981,10200.0
2007-12-21 11:20:00,21.43,21.43,21.37,21.37,13600.0,20.2264,20.2264,20.1697,20.1697,13600.0
2007-12-21 11:25:00,21.37,21.4,21.37,21.4,4000.0,20.1697,20.1981,20.1697,20.1981,4000.0
2007-12-21 11:30:00,21.4,21.4,21.38,21.38,6200.0,20.1981,20.1981,20.1792,20.1792,6200.0
2007-12-21 11:35:00,21.39,21.39,21.39,21.39,4000.0,20.1886,20.1886,20.1886,20.1886,4000.0
2007-12-21 11:40:00,21.39,21.39,21.39,21.39,8000.0,20.1886,20.1886,20.1886,20.1886,8000.0
2007-12-21 11:45:00,21.38,21.4,21.38,21.4,6400.0,20.1792,20.1981,20.1792,20.1981,6400.0
2007-12-21 11:50:00,21.41,21.43,21.4,21.4,8800.0,20.2075,20.2264,20.1981,20.1981,8800.0
2007-12-21 11:55:00,21.39,21.43,21.39,21.43,3600.0,20.1886,20.2264,20.1886,20.2264,3600.0
2007-12-21 12:00:00,21.42,21.46,21.42,21.46,5800.0,20.2169,20.2547,20.2169,20.2547,5800.0
2007-12-21 12:05:00,21.46,21.49,21.46,21.49,4400.0,20.2547,20.283,20.2547,20.283,4400.0
2007-12-21 12:10:00,21.5,21.5,21.45,21.47,11200.0,20.2924,20.2924,20.2452,20.2641,11200.0
2007-12-21 12:15:00,21.47,21.52,21.46,21.52,4400.0,20.2641,20.3113,20.2547,20.3113,4400.0
2007-12-21 12:20:00,21.53,21.53,21.51,21.53,3600.0,20.3207,20.3207,20.3019,20.3207,3600.0
2007-12-21 12:25:00,21.53,21.53,21.5,21.5,7000.0,20.3207,20.3207,20.2924,20.2924,7000.0
2007-12-21 12:30:00,21.5,21.53,21.5,21.53,10000.0,20.2924,20.3207,20.2924,20.3207,10000.0
2007-12-21 12:35:00,21.53,21.53,21.53,21.53,1400.0,20.3207,20.3207,20.3207,20.3207,1400.0
2007-12-21 12:40:00,21.53,21.53,21.52,21.53,3200.0,20.3207,20.3207,20.3113,20.3207,3200.0
2007-12-21 12:45:00,21.53,21.53,21.53,21.53,2800.0,20.3207,20.3207,20.3207,20.3207,2800.0
2007-12-21 12:50:00,21.53,21.53,21.52,21.52,4800.0,20.3207,20.3207,20.3113,20.3113,4800.0
2007-12-21 12:55:00,21.52,21.53,21.52,21.52,7800.0,20.3113,20.3207,20.3113,20.3113,7800.0
2007-12-21 13:00:00,21.53,21.53,21.52,21.53,3200.0,20.3207,20.3207,20.3113,20.3207,3200.0
2007-12-21 13:05:00,21.53,21.53,21.5,21.5,23800.0,20.3207,20.3207,20.2924,20.2924,23800.0
2007-12-21 13:10:00,21.5,21.5,21.46,21.48,10400.0,20.2924,20.2924,20.2547,20.2736,10400.0
2007-12-21 13:15:00,21.48,21.49,21.47,21.49,5600.0,20.2736,20.283,20.2641,20.283,5600.0
2007-12-21 13:20:00,21.49,21.49,21.48,21.48,5400.0,20.283,20.283,20.2736,20.2736,5400.0
2007-12-21 13:25:00,21.49,21.49,21.48,21.49,1200.0,20.283,20.283,20.2736,20.283,1200.0
2007-12-21 13:30:00,21.48,21.5,21.48,21.5,8800.0,20.2736,20.2924,20.2736,20.2924,8800.0
2007-12-21 13:35:00,21.5,21.51,21.5,21.51,2000.0,20.2924,20.3019,20.2924,20.3019,2000.0
2007-12-21 13:40:00,21.5,21.52,21.5,21.52,4000.0,20.2924,20.3113,20.2924,20.3113,4000.0
2007-12-21 13:45:00,21.52,21.53,21.52,21.53,4400.0,20.3113,20.3207,20.3113,20.3207,4400.0
2007-12-21 13:50:00,21.55,21.57,21.54,21.56,3600.0,20.3396,20.3585,20.3302,20.3491,3600.0
2007-12-21 13:55:00,21.54,21.54,21.53,21.53,1600.0,20.3302,20.3302,20.3207,20.3207,1600.0
2007-12-21 14:00:00,21.54,21.56,21.54,21.55,5200.0,20.3302,20.3491,20.3302,20.3396,5200.0
2007-12-21 14:05:00,21.56,21.56,21.55,21.55,2200.0,20.3491,20.3491,20.3396,20.3396,2200.0
2007-12-21 14:10:00,21.56,21.6,21.55,21.6,5800.0,20.3491,20.3868,20.3396,20.3868,5800.0
2007-12-21 14:15:00,21.6,21.6,21.6,21.6,5400.0,20.3868,20.3868,20.3868,20.3868,5400.0
2007-12-21 14:20:00,21.59,21.61,21.59,21.61,4200.0,20.3774,20.3963,20.3774,20.3963,4200.0
2007-12-21 14:25:00,21.61,21.61,21.61,21.61,2400.0,20.3963,20.3963,20.3963,20.3963,2400.0
2007-12-21 14:30:00,21.61,21.61,21.6,21.6,8200.0,20.3963,20.3963,20.3868,20.3868,8200.0
2007-12-21 14:35:00,21.61,21.61,21.6,21.6,6600.0,20.3963,20.3963,20.3868,20.3868,6600.0
2007-12-21 14:40:00,21.6,21.6,21.59,21.6,4800.0,20.3868,20.3868,20.3774,20.3868,4800.0
2007-12-21 14:45:00,21.6,21.6,21.55,21.55,11800.0,20.3868,20.3868,20.3396,20.3396,11800.0
2007-12-21 14:50:00,21.55,21.55,21.53,21.54,4600.0,20.3396,20.3396,20.3207,20.3302,4600.0
2007-12-21 14:55:00,21.54,21.54,21.52,21.53,4400.0,20.3302,20.3302,20.3113,20.3207,4400.0
2007-12-21 15:00:00,21.52,21.52,21.5,21.52,6200.0,20.3113,20.3113,20.2924,20.3113,6200.0
2007-12-21 15:05:00,21.52,21.52,21.5,21.51,11400.0,20.3113,20.3113,20.2924,20.3019,11400.0
2007-12-21 15:10:00,21.51,21.51,21.47,21.48,19400.0,20.3019,20.3019,20.2641,20.2736,19400.0
2007-12-21 15:15:00,21.5,21.5,21.49,21.5,11200.0,20.2924,20.2924,20.283,20.2924,11200.0
2007-12-21 15:20:00,21.51,21.53,21.5,21.52,6600.0,20.3019,20.3207,20.2924,20.3113,6600.0
2007-12-21 15:25:00,21.5,21.53,21.5,21.53,6800.0,20.2924,20.3207,20.2924,20.3207,6800.0
2007-12-21 15:30:00,21.52,21.54,21.52,21.54,5400.0,20.3113,20.3302,20.3113,20.3302,5400.0
2007-12-21 15:35:00,21.54,21.55,21.54,21.54,7400.0,20.3302,20.3396,20.3302,20.3302,7400.0
2007-12-21 15:40:00,21.55,21.55,21.53,21.54,7600.0,20.3396,20.3396,20.3207,20.3302,7600.0
2007-12-21 15:45:00,21.52,21.53,21.49,21.5,10000.0,20.3113,20.3207,20.283,20.2924,10000.0
2007-12-21 15:50:00,21.5,21.5,21.46,21.5,19000.0,20.2924,20.2924,20.2547,20.2924,19000.0
2007-12-21 15:55:00,21.5,21.55,21.5,21.54,22000.0,20.2924,20.3396,20.2924,20.3302,22000.0
2007-12-24 09:30:00,21.59,21.7,21.59,21.69,5400.0,20.3774,20.4812,20.3774,20.4718,5400.0
2007-12-24 09:35:00,21.73,21.83,21.73,21.74,5400.0,20.5095,20.6039,20.5095,20.519,5400.0
2007-12-24 09:40:00,21.74,21.82,21.74,21.81,6600.0,20.519,20.5945,20.519,20.585,6600.0
2007-12-24 09:45:00,21.81,21.84,21.78,21.78,4800.0,20.585,20.6133,20.5567,20.5567,4800.0
2007-12-24 09:50:00,21.79,21.79,21.73,21.73,5200.0,20.5661,20.5661,20.5095,20.5095,5200.0
2007-12-24 09:55:00,21.73,21.73,21.63,21.63,4400.0,20.5095,20.5095,20.4151,20.4151,4400.0
2007-12-24 10:00:00,21.64,21.73,21.64,21.73,11200.0,20.4246,20.5095,20.4246,20.5095,11200.0
2007-12-24 10:05:00,21.74,21.77,21.72,21.77,6400.0,20.519,20.5473,20.5001,20.5473,6400.0
2007-12-24 10:10:00,21.79,21.82,21.79,21.8,7600.0,20.5661,20.5945,20.5661,20.5756,7600.0
2007-12-24 10:15:00,21.81,21.86,21.81,21.85,8000.0,20.585,20.6322,20.585,20.6228,8000.0
2007-12-24 10:20:00,21.85,21.85,21.81,21.81,7400.0,20.6228,20.6228,20.585,20.585,7400.0
2007-12-24 10:25:00,21.82,21.83,21.79,21.79,10000.0,20.5945,20.6039,20.5661,20.5661,10000.0
2007-12-24 10:30:00,21.81,21.82,21.78,21.78,5800.0,20.585,20.5945,20.5567,20.5567,5800.0
2007-12-24 10:35:00,21.79,21.82,21.79,21.82,5400.0,20.5661,20.5945,20.5661,20.5945,5400.0
2007-12-24 10:40:00,21.82,21.83,21.75,21.83,6600.0,20.5945,20.6039,20.5284,20.6039,6600.0
2007-12-24 10:45:00,21.82,21.83,21.81,21.83,8200.0,20.5945,20.6039,20.585,20.6039,8200.0
2007-12-24 10:50:00,21.83,21.92,21.83,21.89,30600.0,20.6039,20.6888,20.6039,20.6605,30600.0
2007-12-24 10:55:00,21.91,21.93,21.9,21.91,6600.0,20.6794,20.6983,20.67,20.6794,6600.0
2007-12-24 11:00:00,21.93,21.93,21.89,21.92,13600.0,20.6983,20.6983,20.6605,20.6888,13600.0
2007-12-24 11:05:00,21.92,22.03,21.92,21.99,51800.0,20.6888,20.7927,20.6888,20.7549,51800.0
2007-12-24 11:10:00,21.97,22.02,21.97,22.01,8200.0,20.736,20.7832,20.736,20.7738,8200.0
2007-12-24 11:15:00,22.0,22.03,22.0,22.0,10800.0,20.7644,20.7927,20.7644,20.7644,10800.0
2007-12-24 11:20:00,22.0,22.05,22.0,22.05,11000.0,20.7644,20.8115,20.7644,20.8115,11000.0
2007-12-24 11:25:00,22.05,22.07,22.0,22.05,21000.0,20.8115,20.8304,20.7644,20.8115,21000.0
2007-12-24 11:30:00,22.05,22.06,22.05,22.05,5000.0,20.8115,20.821,20.8115,20.8115,5000.0
2007-12-24 11:35:00,22.06,22.13,22.06,22.1,9400.0,20.821,20.887,20.821,20.8587,9400.0
2007-12-24 11:40:00,22.1,22.12,22.1,22.11,3400.0,20.8587,20.8776,20.8587,20.8682,3400.0
2007-12-24 11:45:00,22.12,22.2,22.11,22.17,40400.0,20.8776,20.9531,20.8682,20.9248,40400.0
2007-12-24 11:50:00,22.16,22.17,22.13,22.15,2000.0,20.9154,20.9248,20.887,20.9059,2000.0
2007-12-24 11:55:00,22.14,22.15,22.14,22.14,2400.0,20.8965,20.9059,20.8965,20.8965,2400.0
2007-12-24 12:00:00,22.12,22.22,22.11,22.22,65600.0,20.8776,20.972,20.8682,20.972,65600.0
2007-12-24 12:05:00,22.22,22.23,22.18,22.2,8800.0,20.972,20.9814,20.9342,20.9531,8800.0
2007-12-24 12:10:00,22.18,22.25,22.18,22.23,27600.0,20.9342,21.0003,20.9342,20.9814,27600.0
2007-12-24 12:15:00,22.22,22.27,22.22,22.26,10000.0,20.972,21.0192,20.972,21.0097,10000.0
2007-12-24 12:20:00,22.27,22.27,22.24,22.25,4600.0,21.0192,21.0192,20.9909,21.0003,4600.0
2007-12-24 12:25:00,22.25,22.32,22.24,22.31,24800.0,21.0003,21.0664,20.9909,21.0569,24800.0
2007-12-24 12:30:00,22.31,22.38,22.3,22.37,25800.0,21.0569,21.123,21.0475,21.1136,25800.0
2007-12-24 12:35:00,22.37,22.48,22.36,22.48,28600.0,21.1136,21.2174,21.1041,21.2174,28600.0
2007-12-24 12:40:00,22.48,22.58,22.48,22.5,29600.0,21.2174,21.3118,21.2174,21.2363,29600.0
2007-12-24 12:45:00,22.49,22.51,22.47,22.5,31800.0,21.2268,21.2457,21.208,21.2363,31800.0
2007-12-24 12:50:00,22.5,22.65,22.5,22.63,46600.0,21.2363,21.3778,21.2363,21.359,46600.0
2007-12-24 12:55:00,22.63,22.65,22.56,22.57,45800.0,21.359,21.3778,21.2929,21.3023,45800.0
2007-12-24 13:00:00,22.56,22.65,22.56,22.65,52000.0,21.2929,21.3778,21.2929,21.3778,52000.0
2007-12-24 13:05:00,22.75,22.75,22.75,22.75,400.0,21.4722,21.4722,21.4722,21.4722,400.0
2007-12-24 13:10:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 13:15:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 13:20:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 13:25:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 13:30:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 13:35:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 13:40:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 13:45:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 13:50:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 13:55:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:00:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:05:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:10:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:15:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:20:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:25:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:30:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:35:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:40:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:45:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:50:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 14:55:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:00:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:05:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:10:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:15:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:20:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:25:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:30:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:35:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:40:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:45:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:50:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-24 15:55:00,22.75,22.75,22.75,22.75,0.0,21.4722,21.4722,21.4722,21.4722,0.0
2007-12-26 09:30:00,22.64,22.64,22.29,22.3,21800.0,21.3684,21.3684,21.0381,21.0475,21800.0
2007-12-26 09:35:00,22.29,22.31,22.27,22.27,4600.0,21.0381,21.0569,21.0192,21.0192,4600.0
2007-12-26 09:40:00,22.27,22.27,22.2,22.21,4400.0,21.0192,21.0192,20.9531,20.9626,4400.0
2007-12-26 09:45:00,22.21,22.23,22.11,22.14,7000.0,20.9626,20.9814,20.8682,20.8965,7000.0
2007-12-26 09:50:00,22.14,22.16,22.13,22.14,9600.0,20.8965,20.9154,20.887,20.8965,9600.0
2007-12-26 09:55:00,22.14,22.14,22.07,22.1,7000.0,20.8965,20.8965,20.8304,20.8587,7000.0
2007-12-26 10:00:00,22.1,22.21,22.1,22.15,26800.0,20.8587,20.9626,20.8587,20.9059,26800.0
2007-12-26 10:05:00,22.15,22.15,22.1,22.13,15400.0,20.9059,20.9059,20.8587,20.887,15400.0
2007-12-26 10:10:00,22.14,22.15,22.11,22.12,9000.0,20.8965,20.9059,20.8682,20.8776,9000.0
2007-12-26 10:15:00,22.12,22.16,22.12,22.16,9600.0,20.8776,20.9154,20.8776,20.9154,9600.0
2007-12-26 10:20:00,22.14,22.18,22.14,22.18,23400.0,20.8965,20.9342,20.8965,20.9342,23400.0
2007-12-26 10:25:00,22.18,22.19,22.18,22.18,6600.0,20.9342,20.9437,20.9342,20.9342,6600.0
2007-12-26 10:30:00,22.18,22.18,22.13,22.15,27600.0,20.9342,20.9342,20.887,20.9059,27600.0
2007-12-26 10:35:00,22.14,22.14,22.13,22.13,2800.0,20.8965,20.8965,20.887,20.887,2800.0
2007-12-26 10:40:00,22.13,22.15,22.13,22.13,17200.0,20.887,20.9059,20.887,20.887,17200.0
2007-12-26 10:45:00,22.15,22.15,22.15,22.15,9400.0,20.9059,20.9059,20.9059,20.9059,9400.0
2007-12-26 10:50:00,22.15,22.16,22.15,22.15,4400.0,20.9059,20.9154,20.9059,20.9059,4400.0
2007-12-26 10:55:00,22.15,22.15,22.14,22.15,7800.0,20.9059,20.9059,20.8965,20.9059,7800.0
2007-12-26 11:00:00,22.15,22.16,22.14,22.15,6400.0,20.9059,20.9154,20.8965,20.9059,6400.0
2007-12-26 11:05:00,22.15,22.17,22.15,22.17,11800.0,20.9059,20.9248,20.9059,20.9248,11800.0
2007-12-26 11:10:00,22.17,22.17,22.16,22.16,15000.0,20.9248,20.9248,20.9154,20.9154,15000.0
2007-12-26 11:15:00,22.16,22.17,22.11,22.17,17600.0,20.9154,20.9248,20.8682,20.9248,17600.0
2007-12-26 11:20:00,22.17,22.19,22.15,22.15,22200.0,20.9248,20.9437,20.9059,20.9059,22200.0
2007-12-26 11:25:00,22.18,22.18,22.17,22.17,2800.0,20.9342,20.9342,20.9248,20.9248,2800.0
2007-12-26 11:30:00,22.17,22.17,22.14,22.16,8200.0,20.9248,20.9248,20.8965,20.9154,8200.0
2007-12-26 11:35:00,22.16,22.19,22.16,22.18,13600.0,20.9154,20.9437,20.9154,20.9342,13600.0
2007-12-26 11:40:00,22.18,22.23,22.18,22.23,10800.0,20.9342,20.9814,20.9342,20.9814,10800.0
2007-12-26 11:45:00,22.21,22.23,22.21,22.22,3800.0,20.9626,20.9814,20.9626,20.972,3800.0
2007-12-26 11:50:00,22.23,22.23,22.22,22.23,2600.0,20.9814,20.9814,20.972,20.9814,2600.0
2007-12-26 11:55:00,22.23,22.3,22.23,22.3,11000.0,20.9814,21.0475,20.9814,21.0475,11000.0
2007-12-26 12:00:00,22.3,22.31,22.3,22.31,8600.0,21.0475,21.0569,21.0475,21.0569,8600.0
2007-12-26 12:05:00,22.31,22.33,22.31,22.33,9000.0,21.0569,21.0758,21.0569,21.0758,9000.0
2007-12-26 12:10:00,22.33,22.33,22.31,22.31,7800.0,21.0758,21.0758,21.0569,21.0569,7800.0
2007-12-26 12:15:00,22.31,22.31,22.3,22.3,5200.0,21.0569,21.0569,21.0475,21.0475,5200.0
2007-12-26 12:20:00,22.31,22.31,22.3,22.3,2200.0,21.0569,21.0569,21.0475,21.0475,2200.0
2007-12-26 12:25:00,22.3,22.3,22.3,22.3,5400.0,21.0475,21.0475,21.0475,21.0475,5400.0
2007-12-26 12:30:00,22.3,22.3,22.3,22.3,2200.0,21.0475,21.0475,21.0475,21.0475,2200.0
2007-12-26 12:35:00,22.3,22.31,22.3,22.3,10400.0,21.0475,21.0569,21.0475,21.0475,10400.0
2007-12-26 12:40:00,22.3,22.32,22.3,22.3,11000.0,21.0475,21.0664,21.0475,21.0475,11000.0
2007-12-26 12:45:00,22.3,22.32,22.29,22.3,12400.0,21.0475,21.0664,21.0381,21.0475,12400.0
2007-12-26 12:50:00,22.3,22.31,22.3,22.3,17800.0,21.0475,21.0569,21.0475,21.0475,17800.0
2007-12-26 12:55:00,22.3,22.31,22.29,22.3,22000.0,21.0475,21.0569,21.0381,21.0475,22000.0
2007-12-26 13:00:00,22.3,22.31,22.3,22.3,9800.0,21.0475,21.0569,21.0475,21.0475,9800.0
2007-12-26 13:05:00,22.3,22.31,22.3,22.31,12000.0,21.0475,21.0569,21.0475,21.0569,12000.0
2007-12-26 13:10:00,22.31,22.36,22.31,22.35,18200.0,21.0569,21.1041,21.0569,21.0947,18200.0
2007-12-26 13:15:00,22.36,22.38,22.35,22.35,7400.0,21.1041,21.123,21.0947,21.0947,7400.0
2007-12-26 13:20:00,22.35,22.36,22.35,22.36,2200.0,21.0947,21.1041,21.0947,21.1041,2200.0
2007-12-26 13:25:00,22.35,22.36,22.35,22.35,7000.0,21.0947,21.1041,21.0947,21.0947,7000.0
2007-12-26 13:30:00,22.34,22.35,22.34,22.34,6000.0,21.0853,21.0947,21.0853,21.0853,6000.0
2007-12-26 13:35:00,22.34,22.34,22.34,22.34,2600.0,21.0853,21.0853,21.0853,21.0853,2600.0
2007-12-26 13:40:00,22.34,22.34,22.34,22.34,4600.0,21.0853,21.0853,21.0853,21.0853,4600.0
2007-12-26 13:45:00,22.34,22.4,22.34,22.4,20000.0,21.0853,21.1419,21.0853,21.1419,20000.0
2007-12-26 13:50:00,22.4,22.4,22.38,22.38,4600.0,21.1419,21.1419,21.123,21.123,4600.0
2007-12-26 13:55:00,22.36,22.37,22.36,22.37,2800.0,21.1041,21.1136,21.1041,21.1136,2800.0
2007-12-26 14:00:00,22.38,22.4,22.38,22.38,2200.0,21.123,21.1419,21.123,21.123,2200.0
2007-12-26 14:05:00,22.39,22.39,22.33,22.36,4200.0,21.1324,21.1324,21.0758,21.1041,4200.0
2007-12-26 14:10:00,22.36,22.36,22.24,22.24,11200.0,21.1041,21.1041,20.9909,20.9909,11200.0
2007-12-26 14:15:00,22.24,22.29,22.24,22.29,17400.0,20.9909,21.0381,20.9909,21.0381,17400.0
2007-12-26 14:20:00,22.29,22.29,22.29,22.29,2600.0,21.0381,21.0381,21.0381,21.0381,2600.0
2007-12-26 14:25:00,22.29,22.34,22.29,22.34,14600.0,21.0381,21.0853,21.0381,21.0853,14600.0
2007-12-26 14:30:00,22.34,22.42,22.34,22.42,41200.0,21.0853,21.1608,21.0853,21.1608,41200.0
2007-12-26 14:35:00,22.42,22.42,22.39,22.41,55000.0,21.1608,21.1608,21.1324,21.1513,55000.0
2007-12-26 14:40:00,22.41,22.41,22.33,22.33,28400.0,21.1513,21.1513,21.0758,21.0758,28400.0
2007-12-26 14:45:00,22.33,22.33,22.25,22.29,30000.0,21.0758,21.0758,21.0003,21.0381,30000.0
2007-12-26 14:50:00,22.28,22.3,22.28,22.3,11400.0,21.0286,21.0475,21.0286,21.0475,11400.0
2007-12-26 14:55:00,22.3,22.3,22.29,22.3,46800.0,21.0475,21.0475,21.0381,21.0475,46800.0
2007-12-26 15:00:00,22.3,22.3,22.29,22.3,18200.0,21.0475,21.0475,21.0381,21.0475,18200.0
2007-12-26 15:05:00,22.3,22.3,22.3,22.3,26000.0,21.0475,21.0475,21.0475,21.0475,26000.0
2007-12-26 15:10:00,22.3,22.34,22.3,22.34,35000.0,21.0475,21.0853,21.0475,21.0853,35000.0
2007-12-26 15:15:00,22.34,22.38,22.34,22.35,46800.0,21.0853,21.123,21.0853,21.0947,46800.0
2007-12-26 15:20:00,22.35,22.36,22.35,22.36,14000.0,21.0947,21.1041,21.0947,21.1041,14000.0
2007-12-26 15:25:00,22.36,22.36,22.34,22.36,13200.0,21.1041,21.1041,21.0853,21.1041,13200.0
2007-12-26 15:30:00,22.36,22.43,22.36,22.43,23600.0,21.1041,21.1702,21.1041,21.1702,23600.0
2007-12-26 15:35:00,22.43,22.5,22.43,22.49,26400.0,21.1702,21.2363,21.1702,21.2268,26400.0
2007-12-26 15:40:00,22.5,22.5,22.49,22.49,26600.0,21.2363,21.2363,21.2268,21.2268,26600.0
2007-12-26 15:45:00,22.49,22.52,22.49,22.52,21400.0,21.2268,21.2551,21.2268,21.2551,21400.0
2007-12-26 15:50:00,22.52,22.53,22.5,22.5,23000.0,21.2551,21.2646,21.2363,21.2363,23000.0
2007-12-26 15:55:00,22.5,22.51,22.5,22.51,41400.0,21.2363,21.2457,21.2363,21.2457,41400.0
2007-12-27 09:30:00,22.42,22.48,22.35,22.38,4200.0,21.1608,21.2174,21.0947,21.123,4200.0
2007-12-27 09:35:00,22.34,22.39,22.31,22.39,1400.0,21.0853,21.1324,21.0569,21.1324,1400.0
2007-12-27 09:40:00,22.4,22.46,22.4,22.42,7600.0,21.1419,21.1985,21.1419,21.1608,7600.0
2007-12-27 09:45:00,22.44,22.45,22.39,22.41,13800.0,21.1796,21.1891,21.1324,21.1513,13800.0
2007-12-27 09:50:00,22.43,22.5,22.43,22.5,4200.0,21.1702,21.2363,21.1702,21.2363,4200.0
2007-12-27 09:55:00,22.46,22.47,22.35,22.35,3200.0,21.1985,21.208,21.0947,21.0947,3200.0
2007-12-27 10:00:00,22.35,22.39,22.35,22.38,5800.0,21.0947,21.1324,21.0947,21.123,5800.0
2007-12-27 10:05:00,22.39,22.41,22.37,22.39,11000.0,21.1324,21.1513,21.1136,21.1324,11000.0
2007-12-27 10:10:00,22.4,22.44,22.39,22.43,12400.0,21.1419,21.1796,21.1324,21.1702,12400.0
2007-12-27 10:15:00,22.45,22.45,22.43,22.43,2400.0,21.1891,21.1891,21.1702,21.1702,2400.0
2007-12-27 10:20:00,22.43,22.45,22.43,22.45,7800.0,21.1702,21.1891,21.1702,21.1891,7800.0
2007-12-27 10:25:00,22.43,22.47,22.43,22.47,2200.0,21.1702,21.208,21.1702,21.208,2200.0
2007-12-27 10:30:00,22.47,22.47,22.45,22.47,3800.0,21.208,21.208,21.1891,21.208,3800.0
2007-12-27 10:35:00,22.45,22.45,22.43,22.43,8200.0,21.1891,21.1891,21.1702,21.1702,8200.0
2007-12-27 10:40:00,22.45,22.46,22.44,22.45,18600.0,21.1891,21.1985,21.1796,21.1891,18600.0
2007-12-27 10:45:00,22.45,22.46,22.45,22.45,5200.0,21.1891,21.1985,21.1891,21.1891,5200.0
2007-12-27 10:50:00,22.46,22.47,22.46,22.46,4800.0,21.1985,21.208,21.1985,21.1985,4800.0
2007-12-27 10:55:00,22.46,22.47,22.43,22.46,9400.0,21.1985,21.208,21.1702,21.1985,9400.0
2007-12-27 11:00:00,22.46,22.48,22.45,22.46,7600.0,21.1985,21.2174,21.1891,21.1985,7600.0
2007-12-27 11:05:00,22.46,22.47,22.43,22.43,6400.0,21.1985,21.208,21.1702,21.1702,6400.0
2007-12-27 11:10:00,22.43,22.46,22.43,22.46,13800.0,21.1702,21.1985,21.1702,21.1985,13800.0
2007-12-27 11:15:00,22.46,22.46,22.43,22.43,4200.0,21.1985,21.1985,21.1702,21.1702,4200.0
2007-12-27 11:20:00,22.43,22.43,22.41,22.41,2600.0,21.1702,21.1702,21.1513,21.1513,2600.0
2007-12-27 11:25:00,22.41,22.42,22.4,22.41,2800.0,21.1513,21.1608,21.1419,21.1513,2800.0
2007-12-27 11:30:00,22.4,22.41,22.39,22.4,2000.0,21.1419,21.1513,21.1324,21.1419,2000.0
2007-12-27 11:35:00,22.39,22.39,22.32,22.32,3600.0,21.1324,21.1324,21.0664,21.0664,3600.0
2007-12-27 11:40:00,22.33,22.35,22.33,22.34,2800.0,21.0758,21.0947,21.0758,21.0853,2800.0
2007-12-27 11:45:00,22.33,22.34,22.33,22.33,2000.0,21.0758,21.0853,21.0758,21.0758,2000.0
2007-12-27 11:50:00,22.33,22.33,22.3,22.33,4800.0,21.0758,21.0758,21.0475,21.0758,4800.0
2007-12-27 11:55:00,22.32,22.33,22.32,22.33,600.0,21.0664,21.0758,21.0664,21.0758,600.0
2007-12-27 12:00:00,22.33,22.34,22.33,22.34,400.0,21.0758,21.0853,21.0758,21.0853,400.0
2007-12-27 12:05:00,22.32,22.34,22.32,22.32,5000.0,21.0664,21.0853,21.0664,21.0664,5000.0
2007-12-27 12:10:00,22.34,22.34,22.32,22.34,2600.0,21.0853,21.0853,21.0664,21.0853,2600.0
2007-12-27 12:15:00,22.33,22.33,22.33,22.33,400.0,21.0758,21.0758,21.0758,21.0758,400.0
2007-12-27 12:20:00,22.34,22.35,22.34,22.35,2000.0,21.0853,21.0947,21.0853,21.0947,2000.0
2007-12-27 12:25:00,22.34,22.34,22.29,22.29,5800.0,21.0853,21.0853,21.0381,21.0381,5800.0
2007-12-27 12:30:00,22.3,22.3,22.29,22.3,3200.0,21.0475,21.0475,21.0381,21.0475,3200.0
2007-12-27 12:35:00,22.3,22.31,22.27,22.27,5400.0,21.0475,21.0569,21.0192,21.0192,5400.0
2007-12-27 12:40:00,22.25,22.25,22.25,22.25,600.0,21.0003,21.0003,21.0003,21.0003,600.0
2007-12-27 12:45:00,22.26,22.28,22.25,22.28,2800.0,21.0097,21.0286,21.0003,21.0286,2800.0
2007-12-27 12:50:00,22.28,22.28,22.28,22.28,2400.0,21.0286,21.0286,21.0286,21.0286,2400.0
2007-12-27 12:55:00,22.28,22.3,22.28,22.3,3200.0,21.0286,21.0475,21.0286,21.0475,3200.0
2007-12-27 13:00:00,22.28,22.29,22.25,22.29,3400.0,21.0286,21.0381,21.0003,21.0381,3400.0
2007-12-27 13:05:00,22.29,22.29,22.25,22.28,4600.0,21.0381,21.0381,21.0003,21.0286,4600.0
2007-12-27 13:10:00,22.28,22.28,22.26,22.26,1000.0,21.0286,21.0286,21.0097,21.0097,1000.0
2007-12-27 13:15:00,22.25,22.27,22.25,22.25,800.0,21.0003,21.0192,21.0003,21.0003,800.0
2007-12-27 13:20:00,22.25,22.25,22.24,22.25,4400.0,21.0003,21.0003,20.9909,21.0003,4400.0
2007-12-27 13:25:00,22.27,22.31,22.27,22.31,6400.0,21.0192,21.0569,21.0192,21.0569,6400.0
2007-12-27 13:30:00,22.3,22.3,22.28,22.29,4000.0,21.0475,21.0475,21.0286,21.0381,4000.0
2007-12-27 13:35:00,22.27,22.27,22.26,22.26,1400.0,21.0192,21.0192,21.0097,21.0097,1400.0
2007-12-27 13:40:00,22.26,22.27,22.26,22.27,1400.0,21.0097,21.0192,21.0097,21.0192,1400.0
2007-12-27 13:45:00,22.26,22.3,22.26,22.3,2200.0,21.0097,21.0475,21.0097,21.0475,2200.0
2007-12-27 13:50:00,22.29,22.31,22.29,22.31,1200.0,21.0381,21.0569,21.0381,21.0569,1200.0
2007-12-27 13:55:00,22.3,22.31,22.3,22.31,1600.0,21.0475,21.0569,21.0475,21.0569,1600.0
2007-12-27 14:00:00,22.31,22.32,22.29,22.3,8600.0,21.0569,21.0664,21.0381,21.0475,8600.0
2007-12-27 14:05:00,22.32,22.35,22.32,22.32,6400.0,21.0664,21.0947,21.0664,21.0664,6400.0
2007-12-27 14:10:00,22.32,22.34,22.32,22.32,4600.0,21.0664,21.0853,21.0664,21.0664,4600.0
2007-12-27 14:15:00,22.32,22.34,22.32,22.33,3400.0,21.0664,21.0853,21.0664,21.0758,3400.0
2007-12-27 14:20:00,22.33,22.4,22.33,22.4,9000.0,21.0758,21.1419,21.0758,21.1419,9000.0
2007-12-27 14:25:00,22.4,22.44,22.4,22.44,11400.0,21.1419,21.1796,21.1419,21.1796,11400.0
2007-12-27 14:30:00,22.44,22.45,22.44,22.45,15200.0,21.1796,21.1891,21.1796,21.1891,15200.0
2007-12-27 14:35:00,22.45,22.45,22.43,22.45,26600.0,21.1891,21.1891,21.1702,21.1891,26600.0
2007-12-27 14:40:00,22.45,22.45,22.41,22.42,10200.0,21.1891,21.1891,21.1513,21.1608,10200.0
2007-12-27 14:45:00,22.42,22.49,22.42,22.49,17400.0,21.1608,21.2268,21.1608,21.2268,17400.0
2007-12-27 14:50:00,22.5,22.52,22.5,22.51,12200.0,21.2363,21.2551,21.2363,21.2457,12200.0
2007-12-27 14:55:00,22.5,22.5,22.49,22.5,25200.0,21.2363,21.2363,21.2268,21.2363,25200.0
2007-12-27 15:00:00,22.5,22.55,22.5,22.52,11800.0,21.2363,21.2835,21.2363,21.2551,11800.0
2007-12-27 15:05:00,22.52,22.53,22.5,22.52,10400.0,21.2551,21.2646,21.2363,21.2551,10400.0
2007-12-27 15:10:00,22.51,22.52,22.5,22.5,21400.0,21.2457,21.2551,21.2363,21.2363,21400.0
2007-12-27 15:15:00,22.5,22.52,22.5,22.5,7200.0,21.2363,21.2551,21.2363,21.2363,7200.0
2007-12-27 15:20:00,22.5,22.52,22.5,22.5,14200.0,21.2363,21.2551,21.2363,21.2363,14200.0
2007-12-27 15:25:00,22.5,22.51,22.5,22.5,18400.0,21.2363,21.2457,21.2363,21.2363,18400.0
2007-12-27 15:30:00,22.5,22.5,22.5,22.5,25600.0,21.2363,21.2363,21.2363,21.2363,25600.0
2007-12-27 15:35:00,22.5,22.5,22.44,22.44,31600.0,21.2363,21.2363,21.1796,21.1796,31600.0
2007-12-27 15:40:00,22.44,22.45,22.42,22.45,29200.0,21.1796,21.1891,21.1608,21.1891,29200.0
2007-12-27 15:45:00,22.45,22.46,22.4,22.4,31400.0,21.1891,21.1985,21.1419,21.1419,31400.0
2007-12-27 15:50:00,22.41,22.47,22.41,22.46,51800.0,21.1513,21.208,21.1513,21.1985,51800.0
2007-12-27 15:55:00,22.46,22.53,22.46,22.48,107800.0,21.1985,21.2646,21.1985,21.2174,107800.0
2007-12-28 09:30:00,22.57,22.57,22.39,22.47,14000.0,21.3023,21.3023,21.1324,21.208,14000.0
2007-12-28 09:35:00,22.49,22.51,22.46,22.48,4000.0,21.2268,21.2457,21.1985,21.2174,4000.0
2007-12-28 09:40:00,22.48,22.58,22.48,22.54,4000.0,21.2174,21.3118,21.2174,21.274,4000.0
2007-12-28 09:45:00,22.57,22.62,22.56,22.61,5600.0,21.3023,21.3495,21.2929,21.3401,5600.0
2007-12-28 09:50:00,22.62,22.67,22.6,22.65,6800.0,21.3495,21.3967,21.3307,21.3778,6800.0
2007-12-28 09:55:00,22.68,22.7,22.64,22.69,11800.0,21.4062,21.425,21.3684,21.4156,11800.0
2007-12-28 10:00:00,22.67,22.69,22.63,22.63,17000.0,21.3967,21.4156,21.359,21.359,17000.0
2007-12-28 10:05:00,22.63,22.72,22.61,22.72,12400.0,21.359,21.4439,21.3401,21.4439,12400.0
2007-12-28 10:10:00,22.69,22.77,22.68,22.76,15800.0,21.4156,21.4911,21.4062,21.4817,15800.0
2007-12-28 10:15:00,22.76,22.9,22.73,22.88,17800.0,21.4817,21.6138,21.4534,21.5949,17800.0
2007-12-28 10:20:00,22.88,22.93,22.86,22.88,9600.0,21.5949,21.6421,21.576,21.5949,9600.0
2007-12-28 10:25:00,22.88,22.88,22.88,22.88,0.0,21.5949,21.5949,21.5949,21.5949,0.0
2007-12-28 10:30:00,22.88,22.95,22.79,22.79,20600.0,21.5949,21.661,21.51,21.51,20600.0
2007-12-28 10:35:00,22.79,22.79,22.79,22.79,0.0,21.51,21.51,21.51,21.51,0.0
2007-12-28 10:40:00,22.79,22.79,22.79,22.79,0.0,21.51,21.51,21.51,21.51,0.0
2007-12-28 10:45:00,22.79,22.79,22.79,22.79,0.0,21.51,21.51,21.51,21.51,0.0
2007-12-28 10:50:00,22.79,22.79,22.79,22.79,0.0,21.51,21.51,21.51,21.51,0.0
2007-12-28 10:55:00,22.75,22.75,22.75,22.75,400.0,21.4722,21.4722,21.4722,21.4722,400.0
2007-12-28 11:00:00,22.75,22.75,22.75,22.75,3400.0,21.4722,21.4722,21.4722,21.4722,3400.0
2007-12-28 11:05:00,22.75,22.75,22.75,22.75,3000.0,21.4722,21.4722,21.4722,21.4722,3000.0
2007-12-28 11:10:00,22.75,22.78,22.75,22.77,5400.0,21.4722,21.5005,21.4722,21.4911,5400.0
2007-12-28 11:15:00,22.76,22.79,22.76,22.79,12400.0,21.4817,21.51,21.4817,21.51,12400.0
2007-12-28 11:20:00,22.77,22.82,22.77,22.79,4400.0,21.4911,21.5383,21.4911,21.51,4400.0
2007-12-28 11:25:00,22.8,22.8,22.79,22.8,7200.0,21.5194,21.5194,21.51,21.5194,7200.0
2007-12-28 11:30:00,22.8,22.8,22.76,22.79,7800.0,21.5194,21.5194,21.4817,21.51,7800.0
2007-12-28 11:35:00,22.8,22.82,22.79,22.81,2400.0,21.5194,21.5383,21.51,21.5289,2400.0
2007-12-28 11:40:00,22.81,22.83,22.8,22.83,5400.0,21.5289,21.5477,21.5194,21.5477,5400.0
2007-12-28 11:45:00,22.8,22.81,22.8,22.8,2000.0,21.5194,21.5289,21.5194,21.5194,2000.0
2007-12-28 11:50:00,22.8,22.82,22.79,22.82,3000.0,21.5194,21.5383,21.51,21.5383,3000.0
2007-12-28 11:55:00,22.82,22.86,22.81,22.81,12400.0,21.5383,21.576,21.5289,21.5289,12400.0
2007-12-28 12:00:00,22.82,22.85,22.8,22.85,5800.0,21.5383,21.5666,21.5194,21.5666,5800.0
2007-12-28 12:05:00,22.84,22.84,22.82,22.83,2000.0,21.5572,21.5572,21.5383,21.5477,2000.0
2007-12-28 12:10:00,22.82,22.82,22.8,22.81,26200.0,21.5383,21.5383,21.5194,21.5289,26200.0
2007-12-28 12:15:00,22.81,22.81,22.8,22.8,5200.0,21.5289,21.5289,21.5194,21.5194,5200.0
2007-12-28 12:20:00,22.8,22.81,22.8,22.81,2600.0,21.5194,21.5289,21.5194,21.5289,2600.0
2007-12-28 12:25:00,22.8,22.81,22.8,22.8,1200.0,21.5194,21.5289,21.5194,21.5194,1200.0
2007-12-28 12:30:00,22.8,22.81,22.8,22.81,1400.0,21.5194,21.5289,21.5194,21.5289,1400.0
2007-12-28 12:35:00,22.81,22.82,22.8,22.8,2000.0,21.5289,21.5383,21.5194,21.5194,2000.0
2007-12-28 12:40:00,22.8,22.81,22.8,22.8,4400.0,21.5194,21.5289,21.5194,21.5194,4400.0
2007-12-28 12:45:00,22.8,22.8,22.8,22.8,6800.0,21.5194,21.5194,21.5194,21.5194,6800.0
2007-12-28 12:50:00,22.8,22.82,22.78,22.8,16200.0,21.5194,21.5383,21.5005,21.5194,16200.0
2007-12-28 12:55:00,22.82,22.83,22.8,22.81,7000.0,21.5383,21.5477,21.5194,21.5289,7000.0
2007-12-28 13:00:00,22.81,22.83,22.79,22.81,13600.0,21.5289,21.5477,21.51,21.5289,13600.0
2007-12-28 13:05:00,22.82,22.84,22.82,22.84,2600.0,21.5383,21.5572,21.5383,21.5572,2600.0
2007-12-28 13:10:00,22.84,22.93,22.84,22.91,14800.0,21.5572,21.6421,21.5572,21.6232,14800.0
2007-12-28 13:15:00,22.93,22.93,22.9,22.92,22600.0,21.6421,21.6421,21.6138,21.6327,22600.0
2007-12-28 13:20:00,22.93,22.94,22.9,22.91,12800.0,21.6421,21.6516,21.6138,21.6232,12800.0
2007-12-28 13:25:00,22.91,22.91,22.89,22.89,5000.0,21.6232,21.6232,21.6044,21.6044,5000.0
2007-12-28 13:30:00,22.89,22.9,22.88,22.9,6000.0,21.6044,21.6138,21.5949,21.6138,6000.0
2007-12-28 13:35:00,22.9,22.9,22.84,22.84,6600.0,21.6138,21.6138,21.5572,21.5572,6600.0
2007-12-28 13:40:00,22.86,22.88,22.86,22.86,5000.0,21.576,21.5949,21.576,21.576,5000.0
2007-12-28 13:45:00,22.85,22.88,22.85,22.88,3000.0,21.5666,21.5949,21.5666,21.5949,3000.0
2007-12-28 13:50:00,22.86,22.88,22.86,22.86,4000.0,21.576,21.5949,21.576,21.576,4000.0
2007-12-28 13:55:00,22.87,22.88,22.86,22.86,6800.0,21.5855,21.5949,21.576,21.576,6800.0
2007-12-28 14:00:00,22.86,22.86,22.86,22.86,3600.0,21.576,21.576,21.576,21.576,3600.0
2007-12-28 14:05:00,22.85,22.88,22.84,22.88,21600.0,21.5666,21.5949,21.5572,21.5949,21600.0
2007-12-28 14:10:00,22.88,22.88,22.84,22.84,11400.0,21.5949,21.5949,21.5572,21.5572,11400.0
2007-12-28 14:15:00,22.83,22.86,22.83,22.86,54000.0,21.5477,21.576,21.5477,21.576,54000.0
2007-12-28 14:20:00,22.85,22.88,22.85,22.85,135200.0,21.5666,21.5949,21.5666,21.5666,135200.0
2007-12-28 14:25:00,22.85,22.86,22.85,22.85,14000.0,21.5666,21.576,21.5666,21.5666,14000.0
2007-12-28 14:30:00,22.85,22.86,22.85,22.86,13200.0,21.5666,21.576,21.5666,21.576,13200.0
2007-12-28 14:35:00,22.85,22.86,22.85,22.85,4600.0,21.5666,21.576,21.5666,21.5666,4600.0
2007-12-28 14:40:00,22.85,22.86,22.84,22.85,8400.0,21.5666,21.576,21.5572,21.5666,8400.0
2007-12-28 14:45:00,22.85,22.86,22.84,22.85,7600.0,21.5666,21.576,21.5572,21.5666,7600.0
2007-12-28 14:50:00,22.85,22.86,22.84,22.85,10200.0,21.5666,21.576,21.5572,21.5666,10200.0
2007-12-28 14:55:00,22.85,22.87,22.85,22.87,10400.0,21.5666,21.5855,21.5666,21.5855,10400.0
2007-12-28 15:00:00,22.86,22.86,22.81,22.84,14000.0,21.576,21.576,21.5289,21.5572,14000.0
2007-12-28 15:05:00,22.86,22.86,22.83,22.86,19200.0,21.576,21.576,21.5477,21.576,19200.0
2007-12-28 15:10:00,22.87,22.9,22.87,22.89,5000.0,21.5855,21.6138,21.5855,21.6044,5000.0
2007-12-28 15:15:00,22.89,22.93,22.88,22.91,12600.0,21.6044,21.6421,21.5949,21.6232,12600.0
2007-12-28 15:20:00,22.91,22.93,22.86,22.87,15000.0,21.6232,21.6421,21.576,21.5855,15000.0
2007-12-28 15:25:00,22.87,22.91,22.87,22.9,11800.0,21.5855,21.6232,21.5855,21.6138,11800.0
2007-12-28 15:30:00,22.89,22.93,22.89,22.91,15400.0,21.6044,21.6421,21.6044,21.6232,15400.0
2007-12-28 15:35:00,22.91,22.92,22.9,22.92,10400.0,21.6232,21.6327,21.6138,21.6327,10400.0
2007-12-28 15:40:00,22.92,22.95,22.91,22.91,10000.0,21.6327,21.661,21.6232,21.6232,10000.0
2007-12-28 15:45:00,22.91,22.93,22.86,22.93,28600.0,21.6232,21.6421,21.576,21.6421,28600.0
2007-12-28 15:50:00,22.94,22.95,22.88,22.9,11600.0,21.6516,21.661,21.5949,21.6138,11600.0
2007-12-28 15:55:00,22.89,22.92,22.88,22.9,25000.0,21.6044,21.6327,21.5949,21.6138,25000.0
2007-12-31 09:30:00,22.84,22.84,22.76,22.78,16800.0,21.5572,21.5572,21.4817,21.5005,16800.0
2007-12-31 09:35:00,22.78,22.79,22.75,22.78,7400.0,21.5005,21.51,21.4722,21.5005,7400.0
2007-12-31 09:40:00,22.79,22.79,22.76,22.77,5800.0,21.51,21.51,21.4817,21.4911,5800.0
2007-12-31 09:45:00,22.75,22.77,22.75,22.77,9200.0,21.4722,21.4911,21.4722,21.4911,9200.0
2007-12-31 09:50:00,22.76,22.84,22.71,22.82,12800.0,21.4817,21.5572,21.4345,21.5383,12800.0
2007-12-31 09:55:00,22.81,22.84,22.74,22.74,11000.0,21.5289,21.5572,21.4628,21.4628,11000.0
2007-12-31 10:00:00,22.75,22.84,22.75,22.8,18000.0,21.4722,21.5572,21.4722,21.5194,18000.0
2007-12-31 10:05:00,22.79,22.93,22.79,22.93,24800.0,21.51,21.6421,21.51,21.6421,24800.0
2007-12-31 10:10:00,22.92,23.0,22.92,22.96,11400.0,21.6327,21.7082,21.6327,21.6704,11400.0
2007-12-31 10:15:00,22.93,22.96,22.93,22.96,4600.0,21.6421,21.6704,21.6421,21.6704,4600.0
2007-12-31 10:20:00,22.96,23.0,22.94,22.96,8000.0,21.6704,21.7082,21.6516,21.6704,8000.0
2007-12-31 10:25:00,22.98,23.0,22.96,22.96,9000.0,21.6893,21.7082,21.6704,21.6704,9000.0
2007-12-31 10:30:00,22.97,22.99,22.91,22.98,14000.0,21.6799,21.6987,21.6232,21.6893,14000.0
2007-12-31 10:35:00,22.94,22.97,22.92,22.93,4800.0,21.6516,21.6799,21.6327,21.6421,4800.0
2007-12-31 10:40:00,22.93,22.94,22.93,22.93,9600.0,21.6421,21.6516,21.6421,21.6421,9600.0
2007-12-31 10:45:00,22.93,22.93,22.92,22.92,6600.0,21.6421,21.6421,21.6327,21.6327,6600.0
2007-12-31 10:50:00,22.92,22.93,22.92,22.92,7800.0,21.6327,21.6421,21.6327,21.6327,7800.0
2007-12-31 10:55:00,22.92,22.98,22.9,22.98,20400.0,21.6327,21.6893,21.6138,21.6893,20400.0
2007-12-31 11:00:00,22.98,23.0,22.95,22.99,10200.0,21.6893,21.7082,21.661,21.6987,10200.0
2007-12-31 11:05:00,22.98,23.0,22.96,22.96,12600.0,21.6893,21.7082,21.6704,21.6704,12600.0
2007-12-31 11:10:00,22.96,23.06,22.96,23.01,31800.0,21.6704,21.7648,21.6704,21.7176,31800.0
2007-12-31 11:15:00,23.0,23.06,23.0,23.03,12200.0,21.7082,21.7648,21.7082,21.7365,12200.0
2007-12-31 11:20:00,23.04,23.04,23.0,23.0,6200.0,21.7459,21.7459,21.7082,21.7082,6200.0
2007-12-31 11:25:00,23.0,23.06,23.0,23.04,8400.0,21.7082,21.7648,21.7082,21.7459,8400.0
2007-12-31 11:30:00,23.04,23.07,23.04,23.06,9400.0,21.7459,21.7743,21.7459,21.7648,9400.0
2007-12-31 11:35:00,23.07,23.1,23.06,23.09,12600.0,21.7743,21.8026,21.7648,21.7931,12600.0
2007-12-31 11:40:00,23.09,23.09,23.0,23.0,8000.0,21.7931,21.7931,21.7082,21.7082,8000.0
2007-12-31 11:45:00,23.0,23.01,23.0,23.0,2400.0,21.7082,21.7176,21.7082,21.7082,2400.0
2007-12-31 11:50:00,23.0,23.02,23.0,23.0,11000.0,21.7082,21.7271,21.7082,21.7082,11000.0
2007-12-31 11:55:00,23.01,23.02,23.0,23.01,7600.0,21.7176,21.7271,21.7082,21.7176,7600.0
2007-12-31 12:00:00,23.01,23.03,22.99,23.0,23400.0,21.7176,21.7365,21.6987,21.7082,23400.0
2007-12-31 12:05:00,23.0,23.0,22.99,22.99,5600.0,21.7082,21.7082,21.6987,21.6987,5600.0
2007-12-31 12:10:00,22.99,23.0,22.99,22.99,1800.0,21.6987,21.7082,21.6987,21.6987,1800.0
2007-12-31 12:15:00,23.0,23.03,22.99,23.0,7400.0,21.7082,21.7365,21.6987,21.7082,7400.0
2007-12-31 12:20:00,23.0,23.02,23.0,23.0,7200.0,21.7082,21.7271,21.7082,21.7082,7200.0
2007-12-31 12:25:00,23.0,23.0,22.95,22.98,12800.0,21.7082,21.7082,21.661,21.6893,12800.0
2007-12-31 12:30:00,22.98,22.98,22.95,22.98,17400.0,21.6893,21.6893,21.661,21.6893,17400.0
2007-12-31 12:35:00,22.98,23.0,22.98,22.98,13200.0,21.6893,21.7082,21.6893,21.6893,13200.0
2007-12-31 12:40:00,22.98,22.99,22.98,22.99,3000.0,21.6893,21.6987,21.6893,21.6987,3000.0
2007-12-31 12:45:00,22.99,23.0,22.98,23.0,14000.0,21.6987,21.7082,21.6893,21.7082,14000.0
2007-12-31 12:50:00,23.0,23.0,23.0,23.0,4400.0,21.7082,21.7082,21.7082,21.7082,4400.0
2007-12-31 12:55:00,23.0,23.06,23.0,23.05,9800.0,21.7082,21.7648,21.7082,21.7554,9800.0
2007-12-31 13:00:00,23.05,23.05,23.05,23.05,3800.0,21.7554,21.7554,21.7554,21.7554,3800.0
2007-12-31 13:05:00,23.06,23.14,23.06,23.08,14200.0,21.7648,21.8403,21.7648,21.7837,14200.0
2007-12-31 13:10:00,23.06,23.11,23.06,23.1,15400.0,21.7648,21.812,21.7648,21.8026,15400.0
2007-12-31 13:15:00,23.1,23.11,23.1,23.11,5000.0,21.8026,21.812,21.8026,21.812,5000.0
2007-12-31 13:20:00,23.1,23.11,23.1,23.11,3200.0,21.8026,21.812,21.8026,21.812,3200.0
2007-12-31 13:25:00,23.11,23.11,23.07,23.07,7800.0,21.812,21.812,21.7743,21.7743,7800.0
2007-12-31 13:30:00,23.07,23.11,23.07,23.11,11800.0,21.7743,21.812,21.7743,21.812,11800.0
2007-12-31 13:35:00,23.11,23.14,23.11,23.14,3400.0,21.812,21.8403,21.812,21.8403,3400.0
2007-12-31 13:40:00,23.15,23.18,23.14,23.18,5400.0,21.8498,21.8781,21.8403,21.8781,5400.0
2007-12-31 13:45:00,23.17,23.21,23.17,23.21,7800.0,21.8686,21.9064,21.8686,21.9064,7800.0
2007-12-31 13:50:00,23.2,23.2,23.15,23.15,6200.0,21.897,21.897,21.8498,21.8498,6200.0
2007-12-31 13:55:00,23.15,23.16,23.15,23.16,5800.0,21.8498,21.8592,21.8498,21.8592,5800.0
2007-12-31 14:00:00,23.16,23.16,23.14,23.16,3000.0,21.8592,21.8592,21.8403,21.8592,3000.0
2007-12-31 14:05:00,23.15,23.16,23.09,23.09,12400.0,21.8498,21.8592,21.7931,21.7931,12400.0
2007-12-31 14:10:00,23.1,23.13,23.09,23.11,8400.0,21.8026,21.8309,21.7931,21.812,8400.0
2007-12-31 14:15:00,23.11,23.14,23.11,23.13,22800.0,21.812,21.8403,21.812,21.8309,22800.0
2007-12-31 14:20:00,23.13,23.13,23.09,23.1,10000.0,21.8309,21.8309,21.7931,21.8026,10000.0
2007-12-31 14:25:00,23.11,23.11,23.09,23.09,7000.0,21.812,21.812,21.7931,21.7931,7000.0
2007-12-31 14:30:00,23.09,23.11,23.08,23.11,10400.0,21.7931,21.812,21.7837,21.812,10400.0
2007-12-31 14:35:00,23.1,23.16,23.1,23.16,6200.0,21.8026,21.8592,21.8026,21.8592,6200.0
2007-12-31 14:40:00,23.16,23.16,23.14,23.14,7000.0,21.8592,21.8592,21.8403,21.8403,7000.0
2007-12-31 14:45:00,23.15,23.15,23.14,23.14,15200.0,21.8498,21.8498,21.8403,21.8403,15200.0
2007-12-31 14:50:00,23.15,23.17,23.13,23.16,11200.0,21.8498,21.8686,21.8309,21.8592,11200.0
2007-12-31 14:55:00,23.16,23.17,23.13,23.15,5800.0,21.8592,21.8686,21.8309,21.8498,5800.0
2007-12-31 15:00:00,23.13,23.14,23.13,23.13,9000.0,21.8309,21.8403,21.8309,21.8309,9000.0
2007-12-31 15:05:00,23.13,23.13,23.13,23.13,8200.0,21.8309,21.8309,21.8309,21.8309,8200.0
2007-12-31 15:10:00,23.13,23.15,23.13,23.15,20200.0,21.8309,21.8498,21.8309,21.8498,20200.0
2007-12-31 15:15:00,23.15,23.2,23.15,23.2,21400.0,21.8498,21.897,21.8498,21.897,21400.0
2007-12-31 15:20:00,23.2,23.23,23.2,23.22,17200.0,21.897,21.9253,21.897,21.9158,17200.0
2007-12-31 15:25:00,23.22,23.23,23.17,23.2,21200.0,21.9158,21.9253,21.8686,21.897,21200.0
2007-12-31 15:30:00,23.18,23.2,23.18,23.19,30200.0,21.8781,21.897,21.8781,21.8875,30200.0
2007-12-31 15:35:00,23.19,23.23,23.19,23.23,26800.0,21.8875,21.9253,21.8875,21.9253,26800.0
2007-12-31 15:40:00,23.23,23.31,23.22,23.27,50200.0,21.9253,22.0008,21.9158,21.963,50200.0
2007-12-31 15:45:00,23.28,23.3,23.21,23.29,38800.0,21.9725,21.9913,21.9064,21.9819,38800.0
2007-12-31 15:50:00,23.29,23.35,23.24,23.28,67400.0,21.9819,22.0385,21.9347,21.9725,67400.0
2007-12-31 15:55:00,23.26,23.29,23.18,23.2,59600.0,21.9536,21.9819,21.8781,21.897,59600.0
2008-01-02 09:30:00,23.13,23.14,23.0,23.13,42200.0,21.8309,21.8403,21.7082,21.8309,42200.0
2008-01-02 09:35:00,23.07,23.13,23.05,23.13,18600.0,21.7743,21.8309,21.7554,21.8309,18600.0
2008-01-02 09:40:00,23.11,23.15,23.08,23.08,16000.0,21.812,21.8498,21.7837,21.7837,16000.0
2008-01-02 09:45:00,23.1,23.14,23.0,23.04,39800.0,21.8026,21.8403,21.7082,21.7459,39800.0
2008-01-02 09:50:00,23.05,23.05,23.01,23.03,9600.0,21.7554,21.7554,21.7176,21.7365,9600.0
2008-01-02 09:55:00,23.03,23.08,23.01,23.04,13600.0,21.7365,21.7837,21.7176,21.7459,13600.0
2008-01-02 10:00:00,23.0,23.0,22.81,22.91,27400.0,21.7082,21.7082,21.5289,21.6232,27400.0
2008-01-02 10:05:00,22.91,22.98,22.79,22.92,23800.0,21.6232,21.6893,21.51,21.6327,23800.0
2008-01-02 10:10:00,22.92,22.98,22.9,22.95,22000.0,21.6327,21.6893,21.6138,21.661,22000.0
2008-01-02 10:15:00,22.95,22.99,22.93,22.95,29200.0,21.661,21.6987,21.6421,21.661,29200.0
2008-01-02 10:20:00,22.95,22.98,22.91,22.98,13400.0,21.661,21.6893,21.6232,21.6893,13400.0
2008-01-02 10:25:00,22.96,23.0,22.93,22.93,27800.0,21.6704,21.7082,21.6421,21.6421,27800.0
2008-01-02 10:30:00,22.91,22.96,22.89,22.94,29400.0,21.6232,21.6704,21.6044,21.6516,29400.0
2008-01-02 10:35:00,22.94,22.98,22.9,22.9,36600.0,21.6516,21.6893,21.6138,21.6138,36600.0
2008-01-02 10:40:00,22.9,22.93,22.88,22.93,22400.0,21.6138,21.6421,21.5949,21.6421,22400.0
2008-01-02 10:45:00,22.93,22.96,22.91,22.91,16600.0,21.6421,21.6704,21.6232,21.6232,16600.0
2008-01-02 10:50:00,22.91,22.93,22.86,22.86,12400.0,21.6232,21.6421,21.576,21.576,12400.0
2008-01-02 10:55:00,22.85,22.86,22.82,22.85,11400.0,21.5666,21.576,21.5383,21.5666,11400.0
2008-01-02 11:00:00,22.84,22.9,22.8,22.8,16200.0,21.5572,21.6138,21.5194,21.5194,16200.0
2008-01-02 11:05:00,22.8,22.85,22.78,22.83,16200.0,21.5194,21.5666,21.5005,21.5477,16200.0
2008-01-02 11:10:00,22.84,22.86,22.77,22.77,32000.0,21.5572,21.576,21.4911,21.4911,32000.0
2008-01-02 11:15:00,22.75,22.77,22.72,22.72,15600.0,21.4722,21.4911,21.4439,21.4439,15600.0
2008-01-02 11:20:00,22.72,22.72,22.61,22.64,13400.0,21.4439,21.4439,21.3401,21.3684,13400.0
2008-01-02 11:25:00,22.63,22.67,22.6,22.63,37600.0,21.359,21.3967,21.3307,21.359,37600.0
2008-01-02 11:30:00,22.61,22.64,22.6,22.6,10800.0,21.3401,21.3684,21.3307,21.3307,10800.0
2008-01-02 11:35:00,22.61,22.63,22.6,22.61,13200.0,21.3401,21.359,21.3307,21.3401,13200.0
2008-01-02 11:40:00,22.6,22.68,22.6,22.64,17800.0,21.3307,21.4062,21.3307,21.3684,17800.0
2008-01-02 11:45:00,22.63,22.63,22.59,22.62,11000.0,21.359,21.359,21.3212,21.3495,11000.0
2008-01-02 11:50:00,22.62,22.66,22.61,22.63,3800.0,21.3495,21.3873,21.3401,21.359,3800.0
2008-01-02 11:55:00,22.63,22.65,22.61,22.65,7600.0,21.359,21.3778,21.3401,21.3778,7600.0
2008-01-02 12:00:00,22.64,22.64,22.61,22.64,17400.0,21.3684,21.3684,21.3401,21.3684,17400.0
2008-01-02 12:05:00,22.63,22.64,22.61,22.63,21000.0,21.359,21.3684,21.3401,21.359,21000.0
2008-01-02 12:10:00,22.64,22.66,22.63,22.66,19400.0,21.3684,21.3873,21.359,21.3873,19400.0
2008-01-02 12:15:00,22.63,22.65,22.63,22.63,11000.0,21.359,21.3778,21.359,21.359,11000.0
2008-01-02 12:20:00,22.64,22.64,22.61,22.64,12400.0,21.3684,21.3684,21.3401,21.3684,12400.0
2008-01-02 12:25:00,22.64,22.64,22.63,22.63,4600.0,21.3684,21.3684,21.359,21.359,4600.0
2008-01-02 12:30:00,22.63,22.65,22.6,22.65,7000.0,21.359,21.3778,21.3307,21.3778,7000.0
2008-01-02 12:35:00,22.65,22.66,22.61,22.61,6600.0,21.3778,21.3873,21.3401,21.3401,6600.0
2008-01-02 12:40:00,22.61,22.61,22.55,22.55,3600.0,21.3401,21.3401,21.2835,21.2835,3600.0
2008-01-02 12:45:00,22.54,22.57,22.54,22.55,9800.0,21.274,21.3023,21.274,21.2835,9800.0
2008-01-02 12:50:00,22.55,22.57,22.55,22.57,10400.0,21.2835,21.3023,21.2835,21.3023,10400.0
2008-01-02 12:55:00,22.57,22.58,22.56,22.58,3400.0,21.3023,21.3118,21.2929,21.3118,3400.0
2008-01-02 13:00:00,22.57,22.57,22.55,22.56,10200.0,21.3023,21.3023,21.2835,21.2929,10200.0
2008-01-02 13:05:00,22.56,22.57,22.49,22.49,10200.0,21.2929,21.3023,21.2268,21.2268,10200.0
2008-01-02 13:10:00,22.49,22.53,22.42,22.51,33000.0,21.2268,21.2646,21.1608,21.2457,33000.0
2008-01-02 13:15:00,22.53,22.64,22.5,22.53,31400.0,21.2646,21.3684,21.2363,21.2646,31400.0
2008-01-02 13:20:00,22.53,22.56,22.5,22.56,7200.0,21.2646,21.2929,21.2363,21.2929,7200.0
2008-01-02 13:25:00,22.57,22.57,22.55,22.57,11800.0,21.3023,21.3023,21.2835,21.3023,11800.0
2008-01-02 13:30:00,22.56,22.58,22.55,22.58,7400.0,21.2929,21.3118,21.2835,21.3118,7400.0
2008-01-02 13:35:00,22.58,22.61,22.56,22.61,13400.0,21.3118,21.3401,21.2929,21.3401,13400.0
2008-01-02 13:40:00,22.61,22.61,22.58,22.59,19000.0,21.3401,21.3401,21.3118,21.3212,19000.0
2008-01-02 13:45:00,22.6,22.63,22.58,22.61,17200.0,21.3307,21.359,21.3118,21.3401,17200.0
2008-01-02 13:50:00,22.61,22.63,22.58,22.6,7600.0,21.3401,21.359,21.3118,21.3307,7600.0
2008-01-02 13:55:00,22.6,22.61,22.56,22.58,14000.0,21.3307,21.3401,21.2929,21.3118,14000.0
2008-01-02 14:00:00,22.54,22.56,22.5,22.5,14400.0,21.274,21.2929,21.2363,21.2363,14400.0
2008-01-02 14:05:00,22.49,22.52,22.47,22.52,22400.0,21.2268,21.2551,21.208,21.2551,22400.0
2008-01-02 14:10:00,22.52,22.65,22.52,22.65,18200.0,21.2551,21.3778,21.2551,21.3778,18200.0
2008-01-02 14:15:00,22.65,22.68,22.63,22.66,15800.0,21.3778,21.4062,21.359,21.3873,15800.0
2008-01-02 14:20:00,22.66,22.66,22.63,22.63,17400.0,21.3873,21.3873,21.359,21.359,17400.0
2008-01-02 14:25:00,22.63,22.65,22.58,22.59,10000.0,21.359,21.3778,21.3118,21.3212,10000.0
2008-01-02 14:30:00,22.58,22.6,22.56,22.59,31400.0,21.3118,21.3307,21.2929,21.3212,31400.0
2008-01-02 14:35:00,22.59,22.59,22.52,22.53,26800.0,21.3212,21.3212,21.2551,21.2646,26800.0
2008-01-02 14:40:00,22.52,22.53,22.46,22.47,90400.0,21.2551,21.2646,21.1985,21.208,90400.0
2008-01-02 14:45:00,22.45,22.48,22.44,22.47,6000.0,21.1891,21.2174,21.1796,21.208,6000.0
2008-01-02 14:50:00,22.46,22.55,22.46,22.55,25600.0,21.1985,21.2835,21.1985,21.2835,25600.0
2008-01-02 14:55:00,22.54,22.54,22.5,22.5,27400.0,21.274,21.274,21.2363,21.2363,27400.0
2008-01-02 15:00:00,22.5,22.52,22.5,22.5,33000.0,21.2363,21.2551,21.2363,21.2363,33000.0
2008-01-02 15:05:00,22.5,22.55,22.45,22.48,27000.0,21.2363,21.2835,21.1891,21.2174,27000.0
2008-01-02 15:10:00,22.46,22.55,22.45,22.5,28400.0,21.1985,21.2835,21.1891,21.2363,28400.0
2008-01-02 15:15:00,22.52,22.52,22.5,22.5,21800.0,21.2551,21.2551,21.2363,21.2363,21800.0
2008-01-02 15:20:00,22.5,22.53,22.48,22.5,25400.0,21.2363,21.2646,21.2174,21.2363,25400.0
2008-01-02 15:25:00,22.5,22.52,22.49,22.5,33800.0,21.2363,21.2551,21.2268,21.2363,33800.0
2008-01-02 15:30:00,22.5,22.55,22.5,22.53,31000.0,21.2363,21.2835,21.2363,21.2646,31000.0
2008-01-02 15:35:00,22.54,22.57,22.54,22.55,33600.0,21.274,21.3023,21.274,21.2835,33600.0
2008-01-02 15:40:00,22.56,22.67,22.55,22.6,37800.0,21.2929,21.3967,21.2835,21.3307,37800.0
2008-01-02 15:45:00,22.6,22.61,22.57,22.57,34800.0,21.3307,21.3401,21.3023,21.3023,34800.0
2008-01-02 15:50:00,22.57,22.63,22.57,22.58,59600.0,21.3023,21.359,21.3023,21.3118,59600.0
2008-01-02 15:55:00,22.58,22.63,22.57,22.57,38400.0,21.3118,21.359,21.3023,21.3023,38400.0
2008-01-03 09:30:00,22.63,22.75,22.55,22.57,16200.0,21.359,21.4722,21.2835,21.3023,16200.0
2008-01-03 09:35:00,22.59,22.62,22.5,22.58,17400.0,21.3212,21.3495,21.2363,21.3118,17400.0
2008-01-03 09:40:00,22.54,22.57,22.3,22.41,27200.0,21.274,21.3023,21.0475,21.1513,27200.0
2008-01-03 09:45:00,22.41,22.43,22.38,22.4,11600.0,21.1513,21.1702,21.123,21.1419,11600.0
2008-01-03 09:50:00,22.4,22.43,22.4,22.4,9400.0,21.1419,21.1702,21.1419,21.1419,9400.0
2008-01-03 09:55:00,22.4,22.43,22.4,22.42,5000.0,21.1419,21.1702,21.1419,21.1608,5000.0
2008-01-03 10:00:00,22.42,22.49,22.31,22.33,50800.0,21.1608,21.2268,21.0569,21.0758,50800.0
2008-01-03 10:05:00,22.33,22.39,22.33,22.39,9400.0,21.0758,21.1324,21.0758,21.1324,9400.0
2008-01-03 10:10:00,22.39,22.42,22.3,22.33,26000.0,21.1324,21.1608,21.0475,21.0758,26000.0
2008-01-03 10:15:00,22.33,22.54,22.33,22.5,31200.0,21.0758,21.274,21.0758,21.2363,31200.0
2008-01-03 10:20:00,22.48,22.5,22.47,22.5,15400.0,21.2174,21.2363,21.208,21.2363,15400.0
2008-01-03 10:25:00,22.49,22.5,22.48,22.5,9200.0,21.2268,21.2363,21.2174,21.2363,9200.0
2008-01-03 10:30:00,22.5,22.53,22.43,22.5,16800.0,21.2363,21.2646,21.1702,21.2363,16800.0
2008-01-03 10:35:00,22.5,22.52,22.45,22.47,36600.0,21.2363,21.2551,21.1891,21.208,36600.0
2008-01-03 10:40:00,22.5,22.53,22.48,22.49,13000.0,21.2363,21.2646,21.2174,21.2268,13000.0
2008-01-03 10:45:00,22.52,22.54,22.48,22.5,4400.0,21.2551,21.274,21.2174,21.2363,4400.0
2008-01-03 10:50:00,22.51,22.51,22.47,22.5,2400.0,21.2457,21.2457,21.208,21.2363,2400.0
2008-01-03 10:55:00,22.48,22.5,22.48,22.5,10000.0,21.2174,21.2363,21.2174,21.2363,10000.0
2008-01-03 11:00:00,22.5,22.58,22.49,22.58,13200.0,21.2363,21.3118,21.2268,21.3118,13200.0
2008-01-03 11:05:00,22.57,22.59,22.56,22.59,12600.0,21.3023,21.3212,21.2929,21.3212,12600.0
2008-01-03 11:10:00,22.59,22.59,22.55,22.56,14600.0,21.3212,21.3212,21.2835,21.2929,14600.0
2008-01-03 11:15:00,22.56,22.59,22.56,22.56,6600.0,21.2929,21.3212,21.2929,21.2929,6600.0
2008-01-03 11:20:00,22.55,22.58,22.51,22.53,11600.0,21.2835,21.3118,21.2457,21.2646,11600.0
2008-01-03 11:25:00,22.53,22.58,22.51,22.52,11000.0,21.2646,21.3118,21.2457,21.2551,11000.0
2008-01-03 11:30:00,22.56,22.56,22.56,22.56,2000.0,21.2929,21.2929,21.2929,21.2929,2000.0
2008-01-03 11:35:00,22.57,22.58,22.54,22.56,24800.0,21.3023,21.3118,21.274,21.2929,24800.0
2008-01-03 11:40:00,22.56,22.58,22.5,22.54,34400.0,21.2929,21.3118,21.2363,21.274,34400.0
2008-01-03 11:45:00,22.54,22.55,22.5,22.53,3400.0,21.274,21.2835,21.2363,21.2646,3400.0
2008-01-03 11:50:00,22.54,22.55,22.48,22.53,6200.0,21.274,21.2835,21.2174,21.2646,6200.0
2008-01-03 11:55:00,22.53,22.53,22.5,22.53,1200.0,21.2646,21.2646,21.2363,21.2646,1200.0
2008-01-03 12:00:00,22.52,22.53,22.5,22.53,6800.0,21.2551,21.2646,21.2363,21.2646,6800.0
2008-01-03 12:05:00,22.52,22.54,22.43,22.46,12000.0,21.2551,21.274,21.1702,21.1985,12000.0
2008-01-03 12:10:00,22.48,22.6,22.48,22.58,45800.0,21.2174,21.3307,21.2174,21.3118,45800.0
2008-01-03 12:15:00,22.57,22.58,22.55,22.58,7400.0,21.3023,21.3118,21.2835,21.3118,7400.0
2008-01-03 12:20:00,22.58,22.58,22.56,22.57,10000.0,21.3118,21.3118,21.2929,21.3023,10000.0
2008-01-03 12:25:00,22.56,22.57,22.56,22.57,6000.0,21.2929,21.3023,21.2929,21.3023,6000.0
2008-01-03 12:30:00,22.57,22.57,22.56,22.56,3000.0,21.3023,21.3023,21.2929,21.2929,3000.0
2008-01-03 12:35:00,22.58,22.58,22.56,22.56,4400.0,21.3118,21.3118,21.2929,21.2929,4400.0
2008-01-03 12:40:00,22.56,22.57,22.46,22.51,18400.0,21.2929,21.3023,21.1985,21.2457,18400.0
2008-01-03 12:45:00,22.52,22.55,22.49,22.53,11200.0,21.2551,21.2835,21.2268,21.2646,11200.0
2008-01-03 12:50:00,22.52,22.53,22.51,22.53,7400.0,21.2551,21.2646,21.2457,21.2646,7400.0
2008-01-03 12:55:00,22.53,22.55,22.5,22.52,9000.0,21.2646,21.2835,21.2363,21.2551,9000.0
2008-01-03 13:00:00,22.55,22.58,22.53,22.58,12800.0,21.2835,21.3118,21.2646,21.3118,12800.0
2008-01-03 13:05:00,22.56,22.56,22.52,22.53,8000.0,21.2929,21.2929,21.2551,21.2646,8000.0
2008-01-03 13:10:00,22.53,22.53,22.46,22.52,16000.0,21.2646,21.2646,21.1985,21.2551,16000.0
2008-01-03 13:15:00,22.52,22.52,22.47,22.5,8400.0,21.2551,21.2551,21.208,21.2363,8400.0
2008-01-03 13:20:00,22.52,22.53,22.5,22.52,8200.0,21.2551,21.2646,21.2363,21.2551,8200.0
2008-01-03 13:25:00,22.54,22.59,22.54,22.57,4600.0,21.274,21.3212,21.274,21.3023,4600.0
2008-01-03 13:30:00,22.58,22.62,22.58,22.6,8600.0,21.3118,21.3495,21.3118,21.3307,8600.0
2008-01-03 13:35:00,22.59,22.64,22.59,22.64,8600.0,21.3212,21.3684,21.3212,21.3684,8600.0
2008-01-03 13:40:00,22.62,22.65,22.62,22.63,7800.0,21.3495,21.3778,21.3495,21.359,7800.0
2008-01-03 13:45:00,22.63,22.64,22.6,22.62,8600.0,21.359,21.3684,21.3307,21.3495,8600.0
2008-01-03 13:50:00,22.63,22.7,22.61,22.64,66600.0,21.359,21.425,21.3401,21.3684,66600.0
2008-01-03 13:55:00,22.65,22.75,22.63,22.67,30800.0,21.3778,21.4722,21.359,21.3967,30800.0
2008-01-03 14:00:00,22.66,22.69,22.66,22.66,4400.0,21.3873,21.4156,21.3873,21.3873,4400.0
2008-01-03 14:05:00,22.65,22.66,22.63,22.66,14000.0,21.3778,21.3873,21.359,21.3873,14000.0
2008-01-03 14:10:00,22.65,22.75,22.65,22.7,26200.0,21.3778,21.4722,21.3778,21.425,26200.0
2008-01-03 14:15:00,22.71,22.77,22.68,22.76,21200.0,21.4345,21.4911,21.4062,21.4817,21200.0
2008-01-03 14:20:00,22.77,22.82,22.75,22.77,40600.0,21.4911,21.5383,21.4722,21.4911,40600.0
2008-01-03 14:25:00,22.77,22.83,22.74,22.82,190400.0,21.4911,21.5477,21.4628,21.5383,190400.0
2008-01-03 14:30:00,22.82,22.91,22.79,22.79,50600.0,21.5383,21.6232,21.51,21.51,50600.0
2008-01-03 14:35:00,22.79,22.81,22.77,22.78,28200.0,21.51,21.5289,21.4911,21.5005,28200.0
2008-01-03 14:40:00,22.79,22.82,22.75,22.77,26200.0,21.51,21.5383,21.4722,21.4911,26200.0
2008-01-03 14:45:00,22.77,22.81,22.7,22.78,32400.0,21.4911,21.5289,21.425,21.5005,32400.0
2008-01-03 14:50:00,22.79,22.83,22.75,22.79,38400.0,21.51,21.5477,21.4722,21.51,38400.0
2008-01-03 14:55:00,22.76,22.78,22.73,22.75,12200.0,21.4817,21.5005,21.4534,21.4722,12200.0
2008-01-03 15:00:00,22.75,22.78,22.59,22.59,24000.0,21.4722,21.5005,21.3212,21.3212,24000.0
2008-01-03 15:05:00,22.59,22.63,22.55,22.59,29600.0,21.3212,21.359,21.2835,21.3212,29600.0
2008-01-03 15:10:00,22.59,22.6,22.55,22.58,38800.0,21.3212,21.3307,21.2835,21.3118,38800.0
2008-01-03 15:15:00,22.57,22.58,22.47,22.49,40800.0,21.3023,21.3118,21.208,21.2268,40800.0
2008-01-03 15:20:00,22.48,22.48,22.39,22.46,26400.0,21.2174,21.2174,21.1324,21.1985,26400.0
2008-01-03 15:25:00,22.47,22.57,22.47,22.5,50800.0,21.208,21.3023,21.208,21.2363,50800.0
2008-01-03 15:30:00,22.5,22.54,22.47,22.5,42200.0,21.2363,21.274,21.208,21.2363,42200.0
2008-01-03 15:35:00,22.53,22.59,22.49,22.5,46600.0,21.2646,21.3212,21.2268,21.2363,46600.0
2008-01-03 15:40:00,22.5,22.55,22.5,22.55,23800.0,21.2363,21.2835,21.2363,21.2835,23800.0
2008-01-03 15:45:00,22.54,22.65,22.53,22.65,35800.0,21.274,21.3778,21.2646,21.3778,35800.0
2008-01-03 15:50:00,22.61,22.68,22.54,22.67,30200.0,21.3401,21.4062,21.274,21.3967,30200.0
2008-01-03 15:55:00,22.64,22.71,22.63,22.64,55800.0,21.3684,21.4345,21.359,21.3684,55800.0
2008-01-04 09:30:00,19.34,19.45,18.68,19.08,220600.0,18.2538,18.3576,17.6308,18.0084,220600.0
2008-01-04 09:35:00,19.16,19.23,17.79,18.04,459600.0,18.0839,18.1499,16.7908,17.0268,459600.0
2008-01-04 09:40:00,18.04,18.8,18.0,18.73,414200.0,17.0268,17.7441,16.989,17.678,414200.0
2008-01-04 09:45:00,18.7,19.13,18.66,19.09,571000.0,17.6497,18.0555,17.6119,18.0178,571000.0
2008-01-04 09:50:00,19.1,19.1,18.72,18.93,278600.0,18.0272,18.0272,17.6686,17.8668,278600.0
2008-01-04 09:55:00,18.95,19.23,18.86,19.2,428400.0,17.8857,18.1499,17.8007,18.1216,428400.0
2008-01-04 10:00:00,19.2,19.28,18.97,19.06,394600.0,18.1216,18.1971,17.9045,17.9895,394600.0
2008-01-04 10:05:00,19.08,19.21,18.99,19.0,228400.0,18.0084,18.1311,17.9234,17.9328,228400.0
2008-01-04 10:10:00,19.03,19.08,19.0,19.07,154200.0,17.9612,18.0084,17.9328,17.9989,154200.0
2008-01-04 10:15:00,19.06,19.08,19.0,19.03,117200.0,17.9895,18.0084,17.9328,17.9612,117200.0
2008-01-04 10:20:00,19.03,19.06,18.85,19.03,202000.0,17.9612,17.9895,17.7913,17.9612,202000.0
2008-01-04 10:25:00,19.03,19.08,19.0,19.04,70200.0,17.9612,18.0084,17.9328,17.9706,70200.0
2008-01-04 10:30:00,19.04,19.04,18.98,19.03,214600.0,17.9706,17.9706,17.914,17.9612,214600.0
2008-01-04 10:35:00,19.01,19.02,18.85,19.0,117000.0,17.9423,17.9517,17.7913,17.9328,117000.0
2008-01-04 10:40:00,19.02,19.2,18.93,19.09,287200.0,17.9517,18.1216,17.8668,18.0178,287200.0
2008-01-04 10:45:00,19.08,19.18,18.99,19.02,58800.0,18.0084,18.1027,17.9234,17.9517,58800.0
2008-01-04 10:50:00,19.02,19.07,18.99,19.0,74200.0,17.9517,17.9989,17.9234,17.9328,74200.0
2008-01-04 10:55:00,19.0,19.1,18.97,19.08,111600.0,17.9328,18.0272,17.9045,18.0084,111600.0
2008-01-04 11:00:00,19.03,19.09,18.93,19.02,103800.0,17.9612,18.0178,17.8668,17.9517,103800.0
2008-01-04 11:05:00,18.99,19.04,18.97,19.0,94800.0,17.9234,17.9706,17.9045,17.9328,94800.0
2008-01-04 11:10:00,19.0,19.5,19.0,19.36,230000.0,17.9328,18.4048,17.9328,18.2726,230000.0
2008-01-04 11:15:00,19.36,19.48,19.23,19.23,140000.0,18.2726,18.3859,18.1499,18.1499,140000.0
2008-01-04 11:20:00,19.27,19.34,19.08,19.09,73800.0,18.1877,18.2538,18.0084,18.0178,73800.0
2008-01-04 11:25:00,19.1,19.4,19.09,19.35,97600.0,18.0272,18.3104,18.0178,18.2632,97600.0
2008-01-04 11:30:00,19.35,19.39,19.26,19.31,25000.0,18.2632,18.3009,18.1782,18.2254,25000.0
2008-01-04 11:35:00,19.31,19.52,19.28,19.39,146800.0,18.2254,18.4236,18.1971,18.3009,146800.0
2008-01-04 11:40:00,19.38,19.4,19.27,19.34,59600.0,18.2915,18.3104,18.1877,18.2538,59600.0
2008-01-04 11:45:00,19.31,19.33,19.2,19.2,29800.0,18.2254,18.2443,18.1216,18.1216,29800.0
2008-01-04 11:50:00,19.22,19.34,19.14,19.2,69200.0,18.1405,18.2538,18.065,18.1216,69200.0
2008-01-04 11:55:00,19.2,19.25,19.13,19.17,22400.0,18.1216,18.1688,18.0555,18.0933,22400.0
2008-01-04 12:00:00,19.15,19.22,19.13,19.22,33200.0,18.0744,18.1405,18.0555,18.1405,33200.0
2008-01-04 12:05:00,19.23,19.29,19.21,19.23,22000.0,18.1499,18.2066,18.1311,18.1499,22000.0
2008-01-04 12:10:00,19.23,19.34,19.23,19.3,29600.0,18.1499,18.2538,18.1499,18.216,29600.0
2008-01-04 12:15:00,19.3,19.33,19.29,19.32,23800.0,18.216,18.2443,18.2066,18.2349,23800.0
2008-01-04 12:20:00,19.31,19.31,19.28,19.29,38200.0,18.2254,18.2254,18.1971,18.2066,38200.0
2008-01-04 12:25:00,19.29,19.31,19.29,19.31,15400.0,18.2066,18.2254,18.2066,18.2254,15400.0
2008-01-04 12:30:00,19.31,19.35,19.3,19.33,27200.0,18.2254,18.2632,18.216,18.2443,27200.0
2008-01-04 12:35:00,19.33,19.34,19.32,19.33,11000.0,18.2443,18.2538,18.2349,18.2443,11000.0
2008-01-04 12:40:00,19.34,19.36,19.33,19.34,16000.0,18.2538,18.2726,18.2443,18.2538,16000.0
2008-01-04 12:45:00,19.34,19.4,19.33,19.38,25600.0,18.2538,18.3104,18.2443,18.2915,25600.0
2008-01-04 12:50:00,19.38,19.41,19.31,19.34,29000.0,18.2915,18.3198,18.2254,18.2538,29000.0
2008-01-04 12:55:00,19.35,19.35,19.31,19.33,31000.0,18.2632,18.2632,18.2254,18.2443,31000.0
2008-01-04 13:00:00,19.32,19.35,19.3,19.33,32400.0,18.2349,18.2632,18.216,18.2443,32400.0
2008-01-04 13:05:00,19.34,19.36,19.32,19.35,34200.0,18.2538,18.2726,18.2349,18.2632,34200.0
2008-01-04 13:10:00,19.35,19.42,19.34,19.38,33800.0,18.2632,18.3293,18.2538,18.2915,33800.0
2008-01-04 13:15:00,19.39,19.39,19.35,19.38,42600.0,18.3009,18.3009,18.2632,18.2915,42600.0
2008-01-04 13:20:00,19.39,19.39,19.35,19.35,82000.0,18.3009,18.3009,18.2632,18.2632,82000.0
2008-01-04 13:25:00,19.36,19.36,19.35,19.35,41200.0,18.2726,18.2726,18.2632,18.2632,41200.0
2008-01-04 13:30:00,19.35,19.41,19.34,19.4,60800.0,18.2632,18.3198,18.2538,18.3104,60800.0
2008-01-04 13:35:00,19.4,19.43,19.29,19.42,59800.0,18.3104,18.3387,18.2066,18.3293,59800.0
2008-01-04 13:40:00,19.43,19.48,19.38,19.41,57800.0,18.3387,18.3859,18.2915,18.3198,57800.0
2008-01-04 13:45:00,19.39,19.4,19.34,19.4,33400.0,18.3009,18.3104,18.2538,18.3104,33400.0
2008-01-04 13:50:00,19.4,19.41,19.38,19.38,19600.0,18.3104,18.3198,18.2915,18.2915,19600.0
2008-01-04 13:55:00,19.38,19.39,19.25,19.27,41000.0,18.2915,18.3009,18.1688,18.1877,41000.0
2008-01-04 14:00:00,19.27,19.31,19.11,19.17,102800.0,18.1877,18.2254,18.0367,18.0933,102800.0
2008-01-04 14:05:00,19.17,19.2,19.1,19.14,57000.0,18.0933,18.1216,18.0272,18.065,57000.0
2008-01-04 14:10:00,19.14,19.16,19.0,19.12,119200.0,18.065,18.0839,17.9328,18.0461,119200.0
2008-01-04 14:15:00,19.11,19.14,19.07,19.13,30200.0,18.0367,18.065,17.9989,18.0555,30200.0
2008-01-04 14:20:00,19.13,19.21,19.08,19.15,63000.0,18.0555,18.1311,18.0084,18.0744,63000.0
2008-01-04 14:25:00,19.16,19.17,19.03,19.05,30200.0,18.0839,18.0933,17.9612,17.98,30200.0
2008-01-04 14:30:00,19.05,19.09,19.03,19.05,65600.0,17.98,18.0178,17.9612,17.98,65600.0
2008-01-04 14:35:00,19.06,19.1,19.03,19.06,60600.0,17.9895,18.0272,17.9612,17.9895,60600.0
2008-01-04 14:40:00,19.05,19.07,19.04,19.07,54400.0,17.98,17.9989,17.9706,17.9989,54400.0
2008-01-04 14:45:00,19.07,19.21,19.06,19.13,48600.0,17.9989,18.1311,17.9895,18.0555,48600.0
2008-01-04 14:50:00,19.13,19.19,19.1,19.16,49000.0,18.0555,18.1122,18.0272,18.0839,49000.0
2008-01-04 14:55:00,19.15,19.18,19.13,19.18,54400.0,18.0744,18.1027,18.0555,18.1027,54400.0
2008-01-04 15:00:00,19.17,19.23,19.13,19.15,59400.0,18.0933,18.1499,18.0555,18.0744,59400.0
2008-01-04 15:05:00,19.15,19.15,19.11,19.14,53600.0,18.0744,18.0744,18.0367,18.065,53600.0
2008-01-04 15:10:00,19.14,19.16,19.1,19.16,96600.0,18.065,18.0839,18.0272,18.0839,96600.0
2008-01-04 15:15:00,19.16,19.16,19.13,19.13,35800.0,18.0839,18.0839,18.0555,18.0555,35800.0
2008-01-04 15:20:00,19.13,19.14,19.03,19.04,67000.0,18.0555,18.065,17.9612,17.9706,67000.0
2008-01-04 15:25:00,19.04,19.1,19.01,19.04,69200.0,17.9706,18.0272,17.9423,17.9706,69200.0
2008-01-04 15:30:00,19.04,19.07,18.98,18.98,87600.0,17.9706,17.9989,17.914,17.914,87600.0
2008-01-04 15:35:00,19.0,19.06,18.93,19.01,127200.0,17.9328,17.9895,17.8668,17.9423,127200.0
2008-01-04 15:40:00,19.01,19.02,18.98,18.99,143200.0,17.9423,17.9517,17.914,17.9234,143200.0
2008-01-04 15:45:00,19.0,19.05,18.94,19.02,132600.0,17.9328,17.98,17.8762,17.9517,132600.0
2008-01-04 15:50:00,19.02,19.17,18.99,19.13,174200.0,17.9517,18.0933,17.9234,18.0555,174200.0
2008-01-04 15:55:00,19.13,19.16,19.11,19.13,154600.0,18.0555,18.0839,18.0367,18.0555,154600.0
2008-01-07 09:30:00,19.14,19.16,19.02,19.13,81800.0,18.065,18.0839,17.9517,18.0555,81800.0
2008-01-07 09:35:00,19.13,19.14,18.85,18.92,69800.0,18.0555,18.065,17.7913,17.8573,69800.0
2008-01-07 09:40:00,18.91,19.05,18.91,19.02,71000.0,17.8479,17.98,17.8479,17.9517,71000.0
2008-01-07 09:45:00,19.04,19.22,19.04,19.21,26800.0,17.9706,18.1405,17.9706,18.1311,26800.0
2008-01-07 09:50:00,19.21,19.24,19.01,19.05,45400.0,18.1311,18.1594,17.9423,17.98,45400.0
2008-01-07 09:55:00,19.04,19.14,19.04,19.06,19400.0,17.9706,18.065,17.9706,17.9895,19400.0
2008-01-07 10:00:00,19.08,19.1,19.02,19.03,67000.0,18.0084,18.0272,17.9517,17.9612,67000.0
2008-01-07 10:05:00,19.03,19.05,18.97,18.97,82200.0,17.9612,17.98,17.9045,17.9045,82200.0
2008-01-07 10:10:00,18.97,18.99,18.91,18.92,114600.0,17.9045,17.9234,17.8479,17.8573,114600.0
2008-01-07 10:15:00,18.92,18.93,18.8,18.8,93600.0,17.8573,17.8668,17.7441,17.7441,93600.0
2008-01-07 10:20:00,18.8,18.83,18.77,18.81,65400.0,17.7441,17.7724,17.7158,17.7535,65400.0
2008-01-07 10:25:00,18.81,18.83,18.72,18.74,62400.0,17.7535,17.7724,17.6686,17.6875,62400.0
2008-01-07 10:30:00,18.74,18.78,18.73,18.77,52600.0,17.6875,17.7252,17.678,17.7158,52600.0
2008-01-07 10:35:00,18.75,18.84,18.75,18.84,72600.0,17.6969,17.7818,17.6969,17.7818,72600.0
2008-01-07 10:40:00,18.84,18.86,18.81,18.86,36600.0,17.7818,17.8007,17.7535,17.8007,36600.0
2008-01-07 10:45:00,18.87,18.88,18.79,18.85,96400.0,17.8102,17.8196,17.7346,17.7913,96400.0
2008-01-07 10:50:00,18.85,18.86,18.84,18.86,28200.0,17.7913,17.8007,17.7818,17.8007,28200.0
2008-01-07 10:55:00,18.85,18.88,18.85,18.87,31400.0,17.7913,17.8196,17.7913,17.8102,31400.0
2008-01-07 11:00:00,18.87,18.91,18.86,18.88,71000.0,17.8102,17.8479,17.8007,17.8196,71000.0
2008-01-07 11:05:00,18.89,18.93,18.88,18.92,78000.0,17.829,17.8668,17.8196,17.8573,78000.0
2008-01-07 11:10:00,18.92,18.93,18.89,18.91,21400.0,17.8573,17.8668,17.829,17.8479,21400.0
2008-01-07 11:15:00,18.91,18.94,18.91,18.93,38000.0,17.8479,17.8762,17.8479,17.8668,38000.0
2008-01-07 11:20:00,18.93,18.93,18.92,18.93,16800.0,17.8668,17.8668,17.8573,17.8668,16800.0
2008-01-07 11:25:00,18.92,18.93,18.89,18.9,71400.0,17.8573,17.8668,17.829,17.8385,71400.0
2008-01-07 11:30:00,18.9,18.93,18.89,18.93,53200.0,17.8385,17.8668,17.829,17.8668,53200.0
2008-01-07 11:35:00,18.93,18.95,18.92,18.93,36200.0,17.8668,17.8857,17.8573,17.8668,36200.0
2008-01-07 11:40:00,18.93,18.96,18.92,18.95,39800.0,17.8668,17.8951,17.8573,17.8857,39800.0
2008-01-07 11:45:00,18.96,18.97,18.92,18.93,84800.0,17.8951,17.9045,17.8573,17.8668,84800.0
2008-01-07 11:50:00,18.93,18.94,18.9,18.9,33200.0,17.8668,17.8762,17.8385,17.8385,33200.0
2008-01-07 11:55:00,18.89,18.9,18.84,18.84,20000.0,17.829,17.8385,17.7818,17.7818,20000.0
2008-01-07 12:00:00,18.84,18.84,18.79,18.8,41200.0,17.7818,17.7818,17.7346,17.7441,41200.0
2008-01-07 12:05:00,18.77,18.79,18.66,18.7,53400.0,17.7158,17.7346,17.6119,17.6497,53400.0
2008-01-07 12:10:00,18.7,18.71,18.63,18.64,89600.0,17.6497,17.6591,17.5836,17.5931,89600.0
2008-01-07 12:15:00,18.64,18.68,18.59,18.64,45200.0,17.5931,17.6308,17.5459,17.5931,45200.0
2008-01-07 12:20:00,18.64,18.67,18.63,18.67,26000.0,17.5931,17.6214,17.5836,17.6214,26000.0
2008-01-07 12:25:00,18.66,18.73,18.66,18.73,23800.0,17.6119,17.678,17.6119,17.678,23800.0
2008-01-07 12:30:00,18.73,18.8,18.73,18.78,60400.0,17.678,17.7441,17.678,17.7252,60400.0
2008-01-07 12:35:00,18.78,18.82,18.73,18.8,35200.0,17.7252,17.763,17.678,17.7441,35200.0
2008-01-07 12:40:00,18.79,18.8,18.73,18.74,32000.0,17.7346,17.7441,17.678,17.6875,32000.0
2008-01-07 12:45:00,18.74,18.75,18.69,18.7,44800.0,17.6875,17.6969,17.6403,17.6497,44800.0
2008-01-07 12:50:00,18.73,18.76,18.72,18.75,47800.0,17.678,17.7063,17.6686,17.6969,47800.0
2008-01-07 12:55:00,18.74,18.75,18.7,18.7,19000.0,17.6875,17.6969,17.6497,17.6497,19000.0
2008-01-07 13:00:00,18.7,18.73,18.69,18.73,35800.0,17.6497,17.678,17.6403,17.678,35800.0
2008-01-07 13:05:00,18.72,18.73,18.7,18.72,23200.0,17.6686,17.678,17.6497,17.6686,23200.0
2008-01-07 13:10:00,18.72,18.75,18.71,18.75,28800.0,17.6686,17.6969,17.6591,17.6969,28800.0
2008-01-07 13:15:00,18.75,18.75,18.73,18.75,16800.0,17.6969,17.6969,17.678,17.6969,16800.0
2008-01-07 13:20:00,18.75,18.75,18.74,18.74,24000.0,17.6969,17.6969,17.6875,17.6875,24000.0
2008-01-07 13:25:00,18.75,18.75,18.71,18.73,32000.0,17.6969,17.6969,17.6591,17.678,32000.0
2008-01-07 13:30:00,18.72,18.72,18.69,18.71,44000.0,17.6686,17.6686,17.6403,17.6591,44000.0
2008-01-07 13:35:00,18.7,18.71,18.65,18.66,45000.0,17.6497,17.6591,17.6025,17.6119,45000.0
2008-01-07 13:40:00,18.66,18.68,18.63,18.64,26200.0,17.6119,17.6308,17.5836,17.5931,26200.0
2008-01-07 13:45:00,18.64,18.66,18.62,18.63,25600.0,17.5931,17.6119,17.5742,17.5836,25600.0
2008-01-07 13:50:00,18.64,18.64,18.59,18.6,35600.0,17.5931,17.5931,17.5459,17.5553,35600.0
2008-01-07 13:55:00,18.6,18.63,18.59,18.61,34200.0,17.5553,17.5836,17.5459,17.5648,34200.0
2008-01-07 14:00:00,18.6,18.64,18.5,18.52,31200.0,17.5553,17.5931,17.4609,17.4798,31200.0
2008-01-07 14:05:00,18.52,18.53,18.43,18.46,77800.0,17.4798,17.4892,17.3949,17.4232,77800.0
2008-01-07 14:10:00,18.43,18.43,18.32,18.32,42000.0,17.3949,17.3949,17.291,17.291,42000.0
2008-01-07 14:15:00,18.34,18.38,18.32,18.37,35000.0,17.3099,17.3477,17.291,17.3382,35000.0
2008-01-07 14:20:00,18.36,18.41,18.36,18.4,33000.0,17.3288,17.376,17.3288,17.3665,33000.0
2008-01-07 14:25:00,18.4,18.41,18.33,18.37,37800.0,17.3665,17.376,17.3005,17.3382,37800.0
2008-01-07 14:30:00,18.37,18.42,18.37,18.42,23200.0,17.3382,17.3854,17.3382,17.3854,23200.0
2008-01-07 14:35:00,18.42,18.46,18.39,18.43,37400.0,17.3854,17.4232,17.3571,17.3949,37400.0
2008-01-07 14:40:00,18.43,18.43,18.41,18.43,31600.0,17.3949,17.3949,17.376,17.3949,31600.0
2008-01-07 14:45:00,18.42,18.45,18.35,18.35,46600.0,17.3854,17.4137,17.3194,17.3194,46600.0
2008-01-07 14:50:00,18.36,18.36,18.29,18.29,47400.0,17.3288,17.3288,17.2627,17.2627,47400.0
2008-01-07 14:55:00,18.28,18.3,18.15,18.3,85800.0,17.2533,17.2722,17.1306,17.2722,85800.0
2008-01-07 15:00:00,18.31,18.34,18.28,18.32,38200.0,17.2816,17.3099,17.2533,17.291,38200.0
2008-01-07 15:05:00,18.32,18.35,18.3,18.31,37200.0,17.291,17.3194,17.2722,17.2816,37200.0
2008-01-07 15:10:00,18.31,18.34,18.3,18.31,31600.0,17.2816,17.3099,17.2722,17.2816,31600.0
2008-01-07 15:15:00,18.31,18.33,18.24,18.33,50400.0,17.2816,17.3005,17.2155,17.3005,50400.0
2008-01-07 15:20:00,18.34,18.36,18.25,18.34,38800.0,17.3099,17.3288,17.225,17.3099,38800.0
2008-01-07 15:25:00,18.34,18.35,18.27,18.28,40800.0,17.3099,17.3194,17.2438,17.2533,40800.0
2008-01-07 15:30:00,18.28,18.31,18.25,18.29,42600.0,17.2533,17.2816,17.225,17.2627,42600.0
2008-01-07 15:35:00,18.28,18.31,18.28,18.3,62200.0,17.2533,17.2816,17.2533,17.2722,62200.0
2008-01-07 15:40:00,18.29,18.34,18.28,18.33,59200.0,17.2627,17.3099,17.2533,17.3005,59200.0
2008-01-07 15:45:00,18.33,18.4,18.3,18.38,84200.0,17.3005,17.3665,17.2722,17.3477,84200.0
2008-01-07 15:50:00,18.4,18.42,18.36,18.36,77600.0,17.3665,17.3854,17.3288,17.3288,77600.0
2008-01-07 15:55:00,18.38,18.39,18.32,18.35,110400.0,17.3477,17.3571,17.291,17.3194,110400.0
2008-01-08 09:30:00,18.38,18.5,18.26,18.41,48000.0,17.3477,17.4609,17.2344,17.376,48000.0
2008-01-08 09:35:00,18.32,18.32,18.05,18.08,35800.0,17.291,17.291,17.0362,17.0645,35800.0
2008-01-08 09:40:00,18.07,18.15,18.05,18.11,53000.0,17.0551,17.1306,17.0362,17.0928,53000.0
2008-01-08 09:45:00,18.11,18.11,18.07,18.1,64800.0,17.0928,17.0928,17.0551,17.0834,64800.0
2008-01-08 09:50:00,18.08,18.12,17.97,18.11,75600.0,17.0645,17.1023,16.9607,17.0928,75600.0
2008-01-08 09:55:00,18.11,18.13,18.0,18.04,231600.0,17.0928,17.1117,16.989,17.0268,231600.0
2008-01-08 10:00:00,18.02,18.04,17.93,17.95,71000.0,17.0079,17.0268,16.9229,16.9418,71000.0
2008-01-08 10:05:00,17.95,18.08,17.93,18.07,91600.0,16.9418,17.0645,16.9229,17.0551,91600.0
2008-01-08 10:10:00,18.07,18.08,17.99,18.03,49800.0,17.0551,17.0645,16.9796,17.0173,49800.0
2008-01-08 10:15:00,18.04,18.11,18.02,18.11,48600.0,17.0268,17.0928,17.0079,17.0928,48600.0
2008-01-08 10:20:00,18.11,18.13,18.09,18.12,34000.0,17.0928,17.1117,17.074,17.1023,34000.0
2008-01-08 10:25:00,18.12,18.13,17.98,18.1,81400.0,17.1023,17.1117,16.9701,17.0834,81400.0
2008-01-08 10:30:00,18.1,18.12,18.06,18.1,27600.0,17.0834,17.1023,17.0456,17.0834,27600.0
2008-01-08 10:35:00,18.1,18.1,18.07,18.1,35000.0,17.0834,17.0834,17.0551,17.0834,35000.0
2008-01-08 10:40:00,18.09,18.1,18.09,18.1,29200.0,17.074,17.0834,17.074,17.0834,29200.0
2008-01-08 10:45:00,18.1,18.11,18.01,18.02,44400.0,17.0834,17.0928,16.9985,17.0079,44400.0
2008-01-08 10:50:00,18.03,18.11,18.02,18.07,44600.0,17.0173,17.0928,17.0079,17.0551,44600.0
2008-01-08 10:55:00,18.07,18.11,18.04,18.06,19800.0,17.0551,17.0928,17.0268,17.0456,19800.0
2008-01-08 11:00:00,18.06,18.09,18.0,18.01,21000.0,17.0456,17.074,16.989,16.9985,21000.0
2008-01-08 11:05:00,18.0,18.0,17.98,18.0,21800.0,16.989,16.989,16.9701,16.989,21800.0
2008-01-08 11:10:00,18.0,18.02,17.99,18.01,30800.0,16.989,17.0079,16.9796,16.9985,30800.0
2008-01-08 11:15:00,18.02,18.05,18.0,18.02,63800.0,17.0079,17.0362,16.989,17.0079,63800.0
2008-01-08 11:20:00,18.03,18.06,18.0,18.05,35400.0,17.0173,17.0456,16.989,17.0362,35400.0
2008-01-08 11:25:00,18.05,18.08,18.03,18.06,24400.0,17.0362,17.0645,17.0173,17.0456,24400.0
2008-01-08 11:30:00,18.06,18.11,18.05,18.06,58400.0,17.0456,17.0928,17.0362,17.0456,58400.0
2008-01-08 11:35:00,18.07,18.11,18.05,18.1,57800.0,17.0551,17.0928,17.0362,17.0834,57800.0
2008-01-08 11:40:00,18.1,18.15,18.09,18.13,97600.0,17.0834,17.1306,17.074,17.1117,97600.0
2008-01-08 11:45:00,18.12,18.13,18.1,18.11,32400.0,17.1023,17.1117,17.0834,17.0928,32400.0
2008-01-08 11:50:00,18.11,18.13,18.1,18.11,15000.0,17.0928,17.1117,17.0834,17.0928,15000.0
2008-01-08 11:55:00,18.11,18.14,18.1,18.1,21200.0,17.0928,17.1212,17.0834,17.0834,21200.0
2008-01-08 12:00:00,18.09,18.13,18.08,18.13,30000.0,17.074,17.1117,17.0645,17.1117,30000.0
2008-01-08 12:05:00,18.13,18.18,18.11,18.18,74600.0,17.1117,17.1589,17.0928,17.1589,74600.0
2008-01-08 12:10:00,18.18,18.21,18.17,18.19,21400.0,17.1589,17.1872,17.1495,17.1683,21400.0
2008-01-08 12:15:00,18.19,18.23,18.18,18.23,30600.0,17.1683,17.2061,17.1589,17.2061,30600.0
2008-01-08 12:20:00,18.22,18.27,18.22,18.27,26800.0,17.1967,17.2438,17.1967,17.2438,26800.0
2008-01-08 12:25:00,18.27,18.33,18.25,18.33,36800.0,17.2438,17.3005,17.225,17.3005,36800.0
2008-01-08 12:30:00,18.32,18.4,18.29,18.36,73400.0,17.291,17.3665,17.2627,17.3288,73400.0
2008-01-08 12:35:00,18.36,18.42,18.36,18.4,94200.0,17.3288,17.3854,17.3288,17.3665,94200.0
2008-01-08 12:40:00,18.4,18.43,18.38,18.42,29200.0,17.3665,17.3949,17.3477,17.3854,29200.0
2008-01-08 12:45:00,18.42,18.43,18.38,18.39,34600.0,17.3854,17.3949,17.3477,17.3571,34600.0
2008-01-08 12:50:00,18.39,18.46,18.38,18.4,42800.0,17.3571,17.4232,17.3477,17.3665,42800.0
2008-01-08 12:55:00,18.41,18.42,18.36,18.4,47600.0,17.376,17.3854,17.3288,17.3665,47600.0
2008-01-08 13:00:00,18.4,18.4,18.33,18.33,18400.0,17.3665,17.3665,17.3005,17.3005,18400.0
2008-01-08 13:05:00,18.34,18.43,18.33,18.4,40000.0,17.3099,17.3949,17.3005,17.3665,40000.0
2008-01-08 13:10:00,18.4,18.46,18.38,18.46,61200.0,17.3665,17.4232,17.3477,17.4232,61200.0
2008-01-08 13:15:00,18.45,18.47,18.38,18.4,26600.0,17.4137,17.4326,17.3477,17.3665,26600.0
2008-01-08 13:20:00,18.41,18.48,18.39,18.47,81400.0,17.376,17.4421,17.3571,17.4326,81400.0
2008-01-08 13:25:00,18.47,18.49,18.46,18.49,35400.0,17.4326,17.4515,17.4232,17.4515,35400.0
2008-01-08 13:30:00,18.49,18.49,18.42,18.48,32000.0,17.4515,17.4515,17.3854,17.4421,32000.0
2008-01-08 13:35:00,18.47,18.52,18.43,18.48,65600.0,17.4326,17.4798,17.3949,17.4421,65600.0
2008-01-08 13:40:00,18.49,18.5,18.43,18.48,35600.0,17.4515,17.4609,17.3949,17.4421,35600.0
2008-01-08 13:45:00,18.48,18.5,18.47,18.5,55800.0,17.4421,17.4609,17.4326,17.4609,55800.0
2008-01-08 13:50:00,18.49,18.54,18.48,18.52,49400.0,17.4515,17.4987,17.4421,17.4798,49400.0
2008-01-08 13:55:00,18.52,18.58,18.5,18.58,50000.0,17.4798,17.5364,17.4609,17.5364,50000.0
2008-01-08 14:00:00,18.59,18.64,18.57,18.6,41200.0,17.5459,17.5931,17.527,17.5553,41200.0
2008-01-08 14:05:00,18.59,18.64,18.58,18.63,30400.0,17.5459,17.5931,17.5364,17.5836,30400.0
2008-01-08 14:10:00,18.63,18.76,18.63,18.75,99400.0,17.5836,17.7063,17.5836,17.6969,99400.0
2008-01-08 14:15:00,18.74,18.74,18.66,18.68,34200.0,17.6875,17.6875,17.6119,17.6308,34200.0
2008-01-08 14:20:00,18.67,18.7,18.67,18.69,36800.0,17.6214,17.6497,17.6214,17.6403,36800.0
2008-01-08 14:25:00,18.68,18.71,18.61,18.67,32200.0,17.6308,17.6591,17.5648,17.6214,32200.0
2008-01-08 14:30:00,18.67,18.7,18.65,18.66,39800.0,17.6214,17.6497,17.6025,17.6119,39800.0
2008-01-08 14:35:00,18.66,18.68,18.66,18.66,35400.0,17.6119,17.6308,17.6119,17.6119,35400.0
2008-01-08 14:40:00,18.66,18.7,18.63,18.65,49200.0,17.6119,17.6497,17.5836,17.6025,49200.0
2008-01-08 14:45:00,18.65,18.65,18.58,18.59,33600.0,17.6025,17.6025,17.5364,17.5459,33600.0
2008-01-08 14:50:00,18.59,18.65,18.56,18.65,34200.0,17.5459,17.6025,17.5176,17.6025,34200.0
2008-01-08 14:55:00,18.63,18.65,18.51,18.51,46800.0,17.5836,17.6025,17.4704,17.4704,46800.0
2008-01-08 15:00:00,18.51,18.54,18.41,18.43,57000.0,17.4704,17.4987,17.376,17.3949,57000.0
2008-01-08 15:05:00,18.44,18.46,18.36,18.38,72400.0,17.4043,17.4232,17.3288,17.3477,72400.0
2008-01-08 15:10:00,18.38,18.39,18.32,18.34,55800.0,17.3477,17.3571,17.291,17.3099,55800.0
2008-01-08 15:15:00,18.33,18.41,18.32,18.4,49200.0,17.3005,17.376,17.291,17.3665,49200.0
2008-01-08 15:20:00,18.39,18.42,18.34,18.34,42400.0,17.3571,17.3854,17.3099,17.3099,42400.0
2008-01-08 15:25:00,18.35,18.43,18.33,18.42,65600.0,17.3194,17.3949,17.3005,17.3854,65600.0
2008-01-08 15:30:00,18.41,18.43,18.39,18.39,63000.0,17.376,17.3949,17.3571,17.3571,63000.0
2008-01-08 15:35:00,18.39,18.4,18.32,18.36,55200.0,17.3571,17.3665,17.291,17.3288,55200.0
2008-01-08 15:40:00,18.36,18.46,18.36,18.42,91800.0,17.3288,17.4232,17.3288,17.3854,91800.0
2008-01-08 15:45:00,18.42,18.43,18.32,18.34,68000.0,17.3854,17.3949,17.291,17.3099,68000.0
2008-01-08 15:50:00,18.35,18.36,18.27,18.28,79600.0,17.3194,17.3288,17.2438,17.2533,79600.0
2008-01-08 15:55:00,18.3,18.39,18.29,18.31,93600.0,17.2722,17.3571,17.2627,17.2816,93600.0
2008-01-09 09:30:00,18.47,18.47,18.15,18.3,45800.0,17.4326,17.4326,17.1306,17.2722,45800.0
2008-01-09 09:35:00,18.29,18.53,18.21,18.53,32400.0,17.2627,17.4892,17.1872,17.4892,32400.0
2008-01-09 09:40:00,18.52,18.64,18.52,18.6,16400.0,17.4798,17.5931,17.4798,17.5553,16400.0
2008-01-09 09:45:00,18.6,18.61,18.55,18.59,14200.0,17.5553,17.5648,17.5081,17.5459,14200.0
2008-01-09 09:50:00,18.61,18.62,18.55,18.61,38800.0,17.5648,17.5742,17.5081,17.5648,38800.0
2008-01-09 09:55:00,18.62,18.66,18.6,18.64,15800.0,17.5742,17.6119,17.5553,17.5931,15800.0
2008-01-09 10:00:00,18.65,18.66,18.63,18.63,24400.0,17.6025,17.6119,17.5836,17.5836,24400.0
2008-01-09 10:05:00,18.63,18.67,18.62,18.63,25200.0,17.5836,17.6214,17.5742,17.5836,25200.0
2008-01-09 10:10:00,18.61,18.62,18.5,18.51,12400.0,17.5648,17.5742,17.4609,17.4704,12400.0
2008-01-09 10:15:00,18.51,18.54,18.43,18.54,35400.0,17.4704,17.4987,17.3949,17.4987,35400.0
2008-01-09 10:20:00,18.57,18.57,18.44,18.45,36000.0,17.527,17.527,17.4043,17.4137,36000.0
2008-01-09 10:25:00,18.45,18.51,18.44,18.51,20600.0,17.4137,17.4704,17.4043,17.4704,20600.0
2008-01-09 10:30:00,18.49,18.56,18.49,18.55,10000.0,17.4515,17.5176,17.4515,17.5081,10000.0
2008-01-09 10:35:00,18.55,18.57,18.51,18.52,27200.0,17.5081,17.527,17.4704,17.4798,27200.0
2008-01-09 10:40:00,18.54,18.57,18.53,18.57,10200.0,17.4987,17.527,17.4892,17.527,10200.0
2008-01-09 10:45:00,18.56,18.62,18.55,18.61,16200.0,17.5176,17.5742,17.5081,17.5648,16200.0
2008-01-09 10:50:00,18.6,18.66,18.59,18.66,25600.0,17.5553,17.6119,17.5459,17.6119,25600.0
2008-01-09 10:55:00,18.66,18.68,18.62,18.64,31600.0,17.6119,17.6308,17.5742,17.5931,31600.0
2008-01-09 11:00:00,18.63,18.66,18.63,18.65,19200.0,17.5836,17.6119,17.5836,17.6025,19200.0
2008-01-09 11:05:00,18.65,18.65,18.61,18.62,14800.0,17.6025,17.6025,17.5648,17.5742,14800.0
2008-01-09 11:10:00,18.62,18.62,18.53,18.56,15800.0,17.5742,17.5742,17.4892,17.5176,15800.0
2008-01-09 11:15:00,18.57,18.63,18.57,18.59,74800.0,17.527,17.5836,17.527,17.5459,74800.0
2008-01-09 11:20:00,18.59,18.63,18.58,18.62,41400.0,17.5459,17.5836,17.5364,17.5742,41400.0
2008-01-09 11:25:00,18.61,18.65,18.6,18.64,18000.0,17.5648,17.6025,17.5553,17.5931,18000.0
2008-01-09 11:30:00,18.62,18.64,18.59,18.6,25200.0,17.5742,17.5931,17.5459,17.5553,25200.0
2008-01-09 11:35:00,18.6,18.63,18.58,18.62,20600.0,17.5553,17.5836,17.5364,17.5742,20600.0
2008-01-09 11:40:00,18.62,18.66,18.59,18.66,29600.0,17.5742,17.6119,17.5459,17.6119,29600.0
2008-01-09 11:45:00,18.65,18.68,18.64,18.64,25600.0,17.6025,17.6308,17.5931,17.5931,25600.0
2008-01-09 11:50:00,18.64,18.67,18.63,18.66,20400.0,17.5931,17.6214,17.5836,17.6119,20400.0
2008-01-09 11:55:00,18.64,18.66,18.64,18.66,8000.0,17.5931,17.6119,17.5931,17.6119,8000.0
2008-01-09 12:00:00,18.65,18.68,18.64,18.67,18000.0,17.6025,17.6308,17.5931,17.6214,18000.0
2008-01-09 12:05:00,18.67,18.67,18.65,18.65,12400.0,17.6214,17.6214,17.6025,17.6025,12400.0
2008-01-09 12:10:00,18.64,18.66,18.64,18.65,8200.0,17.5931,17.6119,17.5931,17.6025,8200.0
2008-01-09 12:15:00,18.64,18.66,18.61,18.65,20200.0,17.5931,17.6119,17.5648,17.6025,20200.0
2008-01-09 12:20:00,18.63,18.63,18.56,18.57,13600.0,17.5836,17.5836,17.5176,17.527,13600.0
2008-01-09 12:25:00,18.58,18.6,18.55,18.57,12600.0,17.5364,17.5553,17.5081,17.527,12600.0
2008-01-09 12:30:00,18.58,18.58,18.53,18.53,12000.0,17.5364,17.5364,17.4892,17.4892,12000.0
2008-01-09 12:35:00,18.54,18.54,18.48,18.49,11600.0,17.4987,17.4987,17.4421,17.4515,11600.0
2008-01-09 12:40:00,18.48,18.48,18.45,18.45,12200.0,17.4421,17.4421,17.4137,17.4137,12200.0
2008-01-09 12:45:00,18.45,18.46,18.43,18.45,10000.0,17.4137,17.4232,17.3949,17.4137,10000.0
2008-01-09 12:50:00,18.45,18.52,18.44,18.52,43600.0,17.4137,17.4798,17.4043,17.4798,43600.0
2008-01-09 12:55:00,18.52,18.58,18.52,18.56,29600.0,17.4798,17.5364,17.4798,17.5176,29600.0
2008-01-09 13:00:00,18.56,18.6,18.56,18.59,25800.0,17.5176,17.5553,17.5176,17.5459,25800.0
2008-01-09 13:05:00,18.58,18.63,18.54,18.54,16400.0,17.5364,17.5836,17.4987,17.4987,16400.0
2008-01-09 13:10:00,18.54,18.54,18.48,18.49,16200.0,17.4987,17.4987,17.4421,17.4515,16200.0
2008-01-09 13:15:00,18.49,18.52,18.49,18.51,28600.0,17.4515,17.4798,17.4515,17.4704,28600.0
2008-01-09 13:20:00,18.51,18.54,18.51,18.53,15800.0,17.4704,17.4987,17.4704,17.4892,15800.0
2008-01-09 13:25:00,18.53,18.54,18.52,18.54,12800.0,17.4892,17.4987,17.4798,17.4987,12800.0
2008-01-09 13:30:00,18.53,18.56,18.51,18.55,23600.0,17.4892,17.5176,17.4704,17.5081,23600.0
2008-01-09 13:35:00,18.54,18.55,18.51,18.53,14200.0,17.4987,17.5081,17.4704,17.4892,14200.0
2008-01-09 13:40:00,18.53,18.55,18.51,18.54,21200.0,17.4892,17.5081,17.4704,17.4987,21200.0
2008-01-09 13:45:00,18.53,18.53,18.5,18.5,13200.0,17.4892,17.4892,17.4609,17.4609,13200.0
2008-01-09 13:50:00,18.5,18.52,18.49,18.5,29400.0,17.4609,17.4798,17.4515,17.4609,29400.0
2008-01-09 13:55:00,18.5,18.54,18.49,18.53,21000.0,17.4609,17.4987,17.4515,17.4892,21000.0
2008-01-09 14:00:00,18.53,18.55,18.52,18.54,21000.0,17.4892,17.5081,17.4798,17.4987,21000.0
2008-01-09 14:05:00,18.54,18.55,18.49,18.49,40200.0,17.4987,17.5081,17.4515,17.4515,40200.0
2008-01-09 14:10:00,18.49,18.54,18.49,18.5,29200.0,17.4515,17.4987,17.4515,17.4609,29200.0
2008-01-09 14:15:00,18.5,18.52,18.5,18.51,21800.0,17.4609,17.4798,17.4609,17.4704,21800.0
2008-01-09 14:20:00,18.51,18.6,18.5,18.59,39400.0,17.4704,17.5553,17.4609,17.5459,39400.0
2008-01-09 14:25:00,18.58,18.59,18.53,18.59,25000.0,17.5364,17.5459,17.4892,17.5459,25000.0
2008-01-09 14:30:00,18.58,18.63,18.57,18.58,22000.0,17.5364,17.5836,17.527,17.5364,22000.0
2008-01-09 14:35:00,18.58,18.66,18.58,18.66,26400.0,17.5364,17.6119,17.5364,17.6119,26400.0
2008-01-09 14:40:00,18.66,18.66,18.6,18.61,30200.0,17.6119,17.6119,17.5553,17.5648,30200.0
2008-01-09 14:45:00,18.61,18.79,18.6,18.79,39800.0,17.5648,17.7346,17.5553,17.7346,39800.0
2008-01-09 14:50:00,18.78,18.88,18.78,18.84,78200.0,17.7252,17.8196,17.7252,17.7818,78200.0
2008-01-09 14:55:00,18.85,18.85,18.77,18.82,24600.0,17.7913,17.7913,17.7158,17.763,24600.0
2008-01-09 15:00:00,18.82,18.88,18.79,18.87,30200.0,17.763,17.8196,17.7346,17.8102,30200.0
2008-01-09 15:05:00,18.86,18.95,18.85,18.95,42600.0,17.8007,17.8857,17.7913,17.8857,42600.0
2008-01-09 15:10:00,18.93,18.95,18.9,18.91,43800.0,17.8668,17.8857,17.8385,17.8479,43800.0
2008-01-09 15:15:00,18.91,18.93,18.9,18.9,26000.0,17.8479,17.8668,17.8385,17.8385,26000.0
2008-01-09 15:20:00,18.92,18.96,18.9,18.93,28800.0,17.8573,17.8951,17.8385,17.8668,28800.0
2008-01-09 15:25:00,18.93,18.94,18.88,18.9,34600.0,17.8668,17.8762,17.8196,17.8385,34600.0
2008-01-09 15:30:00,18.9,18.93,18.88,18.92,59600.0,17.8385,17.8668,17.8196,17.8573,59600.0
2008-01-09 15:35:00,18.93,18.98,18.9,18.97,51800.0,17.8668,17.914,17.8385,17.9045,51800.0
2008-01-09 15:40:00,18.97,19.02,18.97,19.0,55000.0,17.9045,17.9517,17.9045,17.9328,55000.0
2008-01-09 15:45:00,19.0,19.05,19.0,19.02,81000.0,17.9328,17.98,17.9328,17.9517,81000.0
2008-01-09 15:50:00,19.02,19.04,19.0,19.01,48200.0,17.9517,17.9706,17.9328,17.9423,48200.0
2008-01-09 15:55:00,19.0,19.04,18.99,19.04,50000.0,17.9328,17.9706,17.9234,17.9706,50000.0
2008-01-10 09:30:00,18.92,18.92,18.78,18.79,12000.0,17.8573,17.8573,17.7252,17.7346,12000.0
2008-01-10 09:35:00,18.79,18.83,18.69,18.83,6000.0,17.7346,17.7724,17.6403,17.7724,6000.0
2008-01-10 09:40:00,18.92,18.92,18.8,18.81,6600.0,17.8573,17.8573,17.7441,17.7535,6600.0
2008-01-10 09:45:00,18.81,18.97,18.81,18.97,29600.0,17.7535,17.9045,17.7535,17.9045,29600.0
2008-01-10 09:50:00,18.97,19.08,18.95,19.0,22600.0,17.9045,18.0084,17.8857,17.9328,22600.0
2008-01-10 09:55:00,19.0,19.19,18.98,19.17,16800.0,17.9328,18.1122,17.914,18.0933,16800.0
2008-01-10 10:00:00,19.19,19.29,19.18,19.27,20000.0,18.1122,18.2066,18.1027,18.1877,20000.0
2008-01-10 10:05:00,19.27,19.31,19.27,19.3,25600.0,18.1877,18.2254,18.1877,18.216,25600.0
2008-01-10 10:10:00,19.29,19.3,19.15,19.16,32800.0,18.2066,18.216,18.0744,18.0839,32800.0
2008-01-10 10:15:00,19.17,19.21,19.13,19.17,25200.0,18.0933,18.1311,18.0555,18.0933,25200.0
2008-01-10 10:20:00,19.17,19.17,19.1,19.1,26200.0,18.0933,18.0933,18.0272,18.0272,26200.0
2008-01-10 10:25:00,19.11,19.13,19.1,19.11,11400.0,18.0367,18.0555,18.0272,18.0367,11400.0
2008-01-10 10:30:00,19.11,19.17,19.11,19.16,22200.0,18.0367,18.0933,18.0367,18.0839,22200.0
2008-01-10 10:35:00,19.17,19.17,19.15,19.15,15200.0,18.0933,18.0933,18.0744,18.0744,15200.0
2008-01-10 10:40:00,19.15,19.17,19.13,19.16,19000.0,18.0744,18.0933,18.0555,18.0839,19000.0
2008-01-10 10:45:00,19.16,19.16,19.1,19.1,12000.0,18.0839,18.0839,18.0272,18.0272,12000.0
2008-01-10 10:50:00,19.11,19.11,19.07,19.11,32400.0,18.0367,18.0367,17.9989,18.0367,32400.0
2008-01-10 10:55:00,19.1,19.17,19.1,19.17,11200.0,18.0272,18.0933,18.0272,18.0933,11200.0
2008-01-10 11:00:00,19.16,19.16,19.09,19.1,10400.0,18.0839,18.0839,18.0178,18.0272,10400.0
2008-01-10 11:05:00,19.11,19.15,19.09,19.15,16800.0,18.0367,18.0744,18.0178,18.0744,16800.0
2008-01-10 11:10:00,19.16,19.17,19.11,19.11,9000.0,18.0839,18.0933,18.0367,18.0367,9000.0
2008-01-10 11:15:00,19.11,19.13,19.1,19.12,20600.0,18.0367,18.0555,18.0272,18.0461,20600.0
2008-01-10 11:20:00,19.12,19.13,19.1,19.13,14400.0,18.0461,18.0555,18.0272,18.0555,14400.0
2008-01-10 11:25:00,19.14,19.28,19.13,19.25,21200.0,18.065,18.1971,18.0555,18.1688,21200.0
2008-01-10 11:30:00,19.27,19.31,19.26,19.3,21000.0,18.1877,18.2254,18.1782,18.216,21000.0
2008-01-10 11:35:00,19.31,19.33,19.3,19.33,24800.0,18.2254,18.2443,18.216,18.2443,24800.0
2008-01-10 11:40:00,19.34,19.38,19.32,19.36,25200.0,18.2538,18.2915,18.2349,18.2726,25200.0
2008-01-10 11:45:00,19.36,19.39,19.34,19.39,18400.0,18.2726,18.3009,18.2538,18.3009,18400.0
2008-01-10 11:50:00,19.38,19.4,19.36,19.38,19200.0,18.2915,18.3104,18.2726,18.2915,19200.0
2008-01-10 11:55:00,19.37,19.39,19.36,19.38,28400.0,18.2821,18.3009,18.2726,18.2915,28400.0
2008-01-10 12:00:00,19.37,19.38,19.33,19.33,17800.0,18.2821,18.2915,18.2443,18.2443,17800.0
2008-01-10 12:05:00,19.33,19.36,19.31,19.36,27400.0,18.2443,18.2726,18.2254,18.2726,27400.0
2008-01-10 12:10:00,19.36,19.38,19.36,19.38,19200.0,18.2726,18.2915,18.2726,18.2915,19200.0
2008-01-10 12:15:00,19.38,19.55,19.37,19.54,40600.0,18.2915,18.452,18.2821,18.4425,40600.0
2008-01-10 12:20:00,19.54,19.64,19.54,19.61,34400.0,18.4425,18.5369,18.4425,18.5086,34400.0
2008-01-10 12:25:00,19.59,19.6,19.43,19.43,40200.0,18.4897,18.4991,18.3387,18.3387,40200.0
2008-01-10 12:30:00,19.43,19.45,19.35,19.35,23600.0,18.3387,18.3576,18.2632,18.2632,23600.0
2008-01-10 12:35:00,19.35,19.36,19.3,19.3,25000.0,18.2632,18.2726,18.216,18.216,25000.0
2008-01-10 12:40:00,19.31,19.35,19.28,19.34,27600.0,18.2254,18.2632,18.1971,18.2538,27600.0
2008-01-10 12:45:00,19.35,19.35,19.31,19.34,30800.0,18.2632,18.2632,18.2254,18.2538,30800.0
2008-01-10 12:50:00,19.33,19.41,19.33,19.41,19400.0,18.2443,18.3198,18.2443,18.3198,19400.0
2008-01-10 12:55:00,19.41,19.56,19.41,19.56,19600.0,18.3198,18.4614,18.3198,18.4614,19600.0
2008-01-10 13:00:00,19.56,19.6,19.5,19.58,31400.0,18.4614,18.4991,18.4048,18.4803,31400.0
2008-01-10 13:05:00,19.58,19.59,19.5,19.52,45400.0,18.4803,18.4897,18.4048,18.4236,45400.0
2008-01-10 13:10:00,19.51,19.53,19.46,19.49,20600.0,18.4142,18.4331,18.367,18.3953,20600.0
2008-01-10 13:15:00,19.47,19.55,19.47,19.51,28000.0,18.3765,18.452,18.3765,18.4142,28000.0
2008-01-10 13:20:00,19.5,19.56,19.47,19.48,26600.0,18.4048,18.4614,18.3765,18.3859,26600.0
2008-01-10 13:25:00,19.47,19.49,19.45,19.48,25600.0,18.3765,18.3953,18.3576,18.3859,25600.0
2008-01-10 13:30:00,19.47,19.49,19.36,19.36,32000.0,18.3765,18.3953,18.2726,18.2726,32000.0
2008-01-10 13:35:00,19.38,19.38,19.31,19.32,73800.0,18.2915,18.2915,18.2254,18.2349,73800.0
2008-01-10 13:40:00,19.34,19.45,19.32,19.45,42800.0,18.2538,18.3576,18.2349,18.3576,42800.0
2008-01-10 13:45:00,19.44,19.49,19.43,19.48,23400.0,18.3481,18.3953,18.3387,18.3859,23400.0
2008-01-10 13:50:00,19.48,19.48,19.43,19.45,32000.0,18.3859,18.3859,18.3387,18.3576,32000.0
2008-01-10 13:55:00,19.45,19.52,19.44,19.5,44000.0,18.3576,18.4236,18.3481,18.4048,44000.0
2008-01-10 14:00:00,19.5,19.5,19.44,19.44,20800.0,18.4048,18.4048,18.3481,18.3481,20800.0
2008-01-10 14:05:00,19.45,19.46,19.42,19.45,24200.0,18.3576,18.367,18.3293,18.3576,24200.0
2008-01-10 14:10:00,19.45,19.46,19.43,19.43,17800.0,18.3576,18.367,18.3387,18.3387,17800.0
2008-01-10 14:15:00,19.43,19.54,19.43,19.47,61400.0,18.3387,18.4425,18.3387,18.3765,61400.0
2008-01-10 14:20:00,19.46,19.51,19.44,19.5,24400.0,18.367,18.4142,18.3481,18.4048,24400.0
2008-01-10 14:25:00,19.5,19.55,19.47,19.52,20800.0,18.4048,18.452,18.3765,18.4236,20800.0
2008-01-10 14:30:00,19.51,19.55,19.46,19.46,32600.0,18.4142,18.452,18.367,18.367,32600.0
2008-01-10 14:35:00,19.46,19.57,19.45,19.56,66000.0,18.367,18.4708,18.3576,18.4614,66000.0
2008-01-10 14:40:00,19.56,19.57,19.54,19.55,43200.0,18.4614,18.4708,18.4425,18.452,43200.0
2008-01-10 14:45:00,19.56,19.56,19.54,19.55,38000.0,18.4614,18.4614,18.4425,18.452,38000.0
2008-01-10 14:50:00,19.56,19.61,19.54,19.55,39800.0,18.4614,18.5086,18.4425,18.452,39800.0
2008-01-10 14:55:00,19.55,19.57,19.55,19.57,22000.0,18.452,18.4708,18.452,18.4708,22000.0
2008-01-10 15:00:00,19.57,19.61,19.56,19.56,36800.0,18.4708,18.5086,18.4614,18.4614,36800.0
2008-01-10 15:05:00,19.57,19.67,19.56,19.67,21400.0,18.4708,18.5652,18.4614,18.5652,21400.0
2008-01-10 15:10:00,19.68,19.68,19.62,19.63,23800.0,18.5747,18.5747,18.518,18.5275,23800.0
2008-01-10 15:15:00,19.63,19.66,19.59,19.61,34000.0,18.5275,18.5558,18.4897,18.5086,34000.0
2008-01-10 15:20:00,19.6,19.61,19.57,19.59,41600.0,18.4991,18.5086,18.4708,18.4897,41600.0
2008-01-10 15:25:00,19.59,19.63,19.58,19.59,33600.0,18.4897,18.5275,18.4803,18.4897,33600.0
2008-01-10 15:30:00,19.61,19.66,19.6,19.64,36200.0,18.5086,18.5558,18.4991,18.5369,36200.0
2008-01-10 15:35:00,19.63,19.66,19.58,19.61,77600.0,18.5275,18.5558,18.4803,18.5086,77600.0
2008-01-10 15:40:00,19.6,19.64,19.58,19.6,64600.0,18.4991,18.5369,18.4803,18.4991,64600.0
2008-01-10 15:45:00,19.59,19.62,19.56,19.56,59200.0,18.4897,18.518,18.4614,18.4614,59200.0
2008-01-10 15:50:00,19.56,19.57,19.55,19.55,57400.0,18.4614,18.4708,18.452,18.452,57400.0
2008-01-10 15:55:00,19.55,19.58,19.52,19.54,105000.0,18.452,18.4803,18.4236,18.4425,105000.0
2008-01-11 09:30:00,19.86,19.98,19.75,19.89,54800.0,18.7445,18.8578,18.6407,18.7729,54800.0
2008-01-11 09:35:00,19.9,19.99,19.74,19.85,83000.0,18.7823,18.8672,18.6313,18.7351,83000.0
2008-01-11 09:40:00,19.84,19.99,19.83,19.94,63400.0,18.7257,18.8672,18.7162,18.8201,63400.0
2008-01-11 09:45:00,19.93,19.98,19.85,19.88,85400.0,18.8106,18.8578,18.7351,18.7634,85400.0
2008-01-11 09:50:00,19.88,19.99,19.86,19.99,59000.0,18.7634,18.8672,18.7445,18.8672,59000.0
2008-01-11 09:55:00,19.98,19.98,19.83,19.86,46400.0,18.8578,18.8578,18.7162,18.7445,46400.0
2008-01-11 10:00:00,19.86,19.87,19.78,19.81,35800.0,18.7445,18.754,18.669,18.6974,35800.0
2008-01-11 10:05:00,19.77,19.83,19.75,19.8,46400.0,18.6596,18.7162,18.6407,18.6879,46400.0
2008-01-11 10:10:00,19.8,19.8,19.75,19.77,73600.0,18.6879,18.6879,18.6407,18.6596,73600.0
2008-01-11 10:15:00,19.75,19.78,19.68,19.68,85800.0,18.6407,18.669,18.5747,18.5747,85800.0
2008-01-11 10:20:00,19.69,19.7,19.64,19.67,78200.0,18.5841,18.5935,18.5369,18.5652,78200.0
2008-01-11 10:25:00,19.68,19.68,19.55,19.57,77800.0,18.5747,18.5747,18.452,18.4708,77800.0
2008-01-11 10:30:00,19.57,19.58,19.45,19.5,82000.0,18.4708,18.4803,18.3576,18.4048,82000.0
2008-01-11 10:35:00,19.5,19.52,19.46,19.5,35200.0,18.4048,18.4236,18.367,18.4048,35200.0
2008-01-11 10:40:00,19.52,19.53,19.48,19.48,24200.0,18.4236,18.4331,18.3859,18.3859,24200.0
2008-01-11 10:45:00,19.5,19.52,19.48,19.49,32400.0,18.4048,18.4236,18.3859,18.3953,32400.0
2008-01-11 10:50:00,19.48,19.58,19.45,19.56,28400.0,18.3859,18.4803,18.3576,18.4614,28400.0
2008-01-11 10:55:00,19.56,19.59,19.52,19.58,32400.0,18.4614,18.4897,18.4236,18.4803,32400.0
2008-01-11 11:00:00,19.58,19.58,19.52,19.53,9800.0,18.4803,18.4803,18.4236,18.4331,9800.0
2008-01-11 11:05:00,19.56,19.56,19.5,19.52,9000.0,18.4614,18.4614,18.4048,18.4236,9000.0
2008-01-11 11:10:00,19.52,19.55,19.51,19.53,14800.0,18.4236,18.452,18.4142,18.4331,14800.0
2008-01-11 11:15:00,19.53,19.54,19.43,19.47,25600.0,18.4331,18.4425,18.3387,18.3765,25600.0
2008-01-11 11:20:00,19.46,19.57,19.46,19.5,56200.0,18.367,18.4708,18.367,18.4048,56200.0
2008-01-11 11:25:00,19.51,19.55,19.49,19.52,16600.0,18.4142,18.452,18.3953,18.4236,16600.0
2008-01-11 11:30:00,19.54,19.58,19.52,19.56,28200.0,18.4425,18.4803,18.4236,18.4614,28200.0
2008-01-11 11:35:00,19.56,19.58,19.54,19.54,20000.0,18.4614,18.4803,18.4425,18.4425,20000.0
2008-01-11 11:40:00,19.53,19.53,19.44,19.47,34600.0,18.4331,18.4331,18.3481,18.3765,34600.0
2008-01-11 11:45:00,19.48,19.5,19.43,19.45,25800.0,18.3859,18.4048,18.3387,18.3576,25800.0
2008-01-11 11:50:00,19.43,19.45,19.43,19.45,9800.0,18.3387,18.3576,18.3387,18.3576,9800.0
2008-01-11 11:55:00,19.44,19.45,19.41,19.41,5600.0,18.3481,18.3576,18.3198,18.3198,5600.0
2008-01-11 12:00:00,19.41,19.41,19.36,19.41,17000.0,18.3198,18.3198,18.2726,18.3198,17000.0
2008-01-11 12:05:00,19.41,19.43,19.41,19.42,8600.0,18.3198,18.3387,18.3198,18.3293,8600.0
2008-01-11 12:10:00,19.41,19.42,19.39,19.4,4400.0,18.3198,18.3293,18.3009,18.3104,4400.0
2008-01-11 12:15:00,19.39,19.39,19.32,19.32,13800.0,18.3009,18.3009,18.2349,18.2349,13800.0
2008-01-11 12:20:00,19.31,19.34,19.26,19.26,11400.0,18.2254,18.2538,18.1782,18.1782,11400.0
2008-01-11 12:25:00,19.25,19.35,19.25,19.34,16400.0,18.1688,18.2632,18.1688,18.2538,16400.0
2008-01-11 12:30:00,19.34,19.34,19.3,19.3,22400.0,18.2538,18.2538,18.216,18.216,22400.0
2008-01-11 12:35:00,19.3,19.33,19.3,19.32,6600.0,18.216,18.2443,18.216,18.2349,6600.0
2008-01-11 12:40:00,19.32,19.32,19.3,19.3,4800.0,18.2349,18.2349,18.216,18.216,4800.0
2008-01-11 12:45:00,19.3,19.36,19.29,19.3,28600.0,18.216,18.2726,18.2066,18.216,28600.0
2008-01-11 12:50:00,19.32,19.34,19.3,19.31,10000.0,18.2349,18.2538,18.216,18.2254,10000.0
2008-01-11 12:55:00,19.32,19.35,19.3,19.35,9400.0,18.2349,18.2632,18.216,18.2632,9400.0
2008-01-11 13:00:00,19.36,19.36,19.32,19.35,31200.0,18.2726,18.2726,18.2349,18.2632,31200.0
2008-01-11 13:05:00,19.34,19.35,19.32,19.34,17000.0,18.2538,18.2632,18.2349,18.2538,17000.0
2008-01-11 13:10:00,19.34,19.35,19.28,19.28,37600.0,18.2538,18.2632,18.1971,18.1971,37600.0
2008-01-11 13:15:00,19.28,19.28,19.22,19.23,3400.0,18.1971,18.1971,18.1405,18.1499,3400.0
2008-01-11 13:20:00,19.25,19.27,19.21,19.23,15400.0,18.1688,18.1877,18.1311,18.1499,15400.0
2008-01-11 13:25:00,19.23,19.27,19.23,19.27,5400.0,18.1499,18.1877,18.1499,18.1877,5400.0
2008-01-11 13:30:00,19.26,19.26,19.22,19.23,11800.0,18.1782,18.1782,18.1405,18.1499,11800.0
2008-01-11 13:35:00,19.22,19.25,19.12,19.18,29400.0,18.1405,18.1688,18.0461,18.1027,29400.0
2008-01-11 13:40:00,19.18,19.21,19.16,19.2,6000.0,18.1027,18.1311,18.0839,18.1216,6000.0
2008-01-11 13:45:00,19.19,19.19,19.15,19.15,6400.0,18.1122,18.1122,18.0744,18.0744,6400.0
2008-01-11 13:50:00,19.15,19.17,19.13,19.13,25200.0,18.0744,18.0933,18.0555,18.0555,25200.0
2008-01-11 13:55:00,19.13,19.17,19.12,19.16,12200.0,18.0555,18.0933,18.0461,18.0839,12200.0
2008-01-11 14:00:00,19.17,19.2,19.14,19.18,9400.0,18.0933,18.1216,18.065,18.1027,9400.0
2008-01-11 14:05:00,19.18,19.21,19.18,19.2,9800.0,18.1027,18.1311,18.1027,18.1216,9800.0
2008-01-11 14:10:00,19.19,19.21,19.19,19.21,3200.0,18.1122,18.1311,18.1122,18.1311,3200.0
2008-01-11 14:15:00,19.2,19.25,19.2,19.21,57600.0,18.1216,18.1688,18.1216,18.1311,57600.0
2008-01-11 14:20:00,19.23,19.24,19.19,19.21,23000.0,18.1499,18.1594,18.1122,18.1311,23000.0
2008-01-11 14:25:00,19.21,19.23,19.16,19.2,36200.0,18.1311,18.1499,18.0839,18.1216,36200.0
2008-01-11 14:30:00,19.2,19.2,19.14,19.18,29200.0,18.1216,18.1216,18.065,18.1027,29200.0
2008-01-11 14:35:00,19.22,19.23,19.17,19.2,34600.0,18.1405,18.1499,18.0933,18.1216,34600.0
2008-01-11 14:40:00,19.2,19.21,19.15,19.21,31800.0,18.1216,18.1311,18.0744,18.1311,31800.0
2008-01-11 14:45:00,19.22,19.25,19.17,19.19,22800.0,18.1405,18.1688,18.0933,18.1122,22800.0
2008-01-11 14:50:00,19.19,19.21,19.17,19.18,8000.0,18.1122,18.1311,18.0933,18.1027,8000.0
2008-01-11 14:55:00,19.17,19.19,19.13,19.18,9600.0,18.0933,18.1122,18.0555,18.1027,9600.0
2008-01-11 15:00:00,19.18,19.18,19.16,19.17,11400.0,18.1027,18.1027,18.0839,18.0933,11400.0
2008-01-11 15:05:00,19.16,19.21,19.12,19.14,23800.0,18.0839,18.1311,18.0461,18.065,23800.0
2008-01-11 15:10:00,19.14,19.15,19.12,19.13,21000.0,18.065,18.0744,18.0461,18.0555,21000.0
2008-01-11 15:15:00,19.12,19.16,19.12,19.15,16000.0,18.0461,18.0839,18.0461,18.0744,16000.0
2008-01-11 15:20:00,19.15,19.16,19.12,19.16,21800.0,18.0744,18.0839,18.0461,18.0839,21800.0
2008-01-11 15:25:00,19.15,19.22,19.15,19.21,20200.0,18.0744,18.1405,18.0744,18.1311,20200.0
2008-01-11 15:30:00,19.21,19.21,19.16,19.21,25800.0,18.1311,18.1311,18.0839,18.1311,25800.0
2008-01-11 15:35:00,19.21,19.27,19.2,19.26,32800.0,18.1311,18.1877,18.1216,18.1782,32800.0
2008-01-11 15:40:00,19.27,19.27,19.18,19.21,21800.0,18.1877,18.1877,18.1027,18.1311,21800.0
2008-01-11 15:45:00,19.21,19.21,19.16,19.21,21400.0,18.1311,18.1311,18.0839,18.1311,21400.0
2008-01-11 15:50:00,19.22,19.24,19.16,19.17,22800.0,18.1405,18.1594,18.0839,18.0933,22800.0
2008-01-11 15:55:00,19.16,19.17,19.13,19.13,40800.0,18.0839,18.0933,18.0555,18.0555,40800.0
2008-01-14 09:30:00,19.15,19.25,19.06,19.06,16400.0,18.0744,18.1688,17.9895,17.9895,16400.0
2008-01-14 09:35:00,19.13,19.23,19.11,19.15,12600.0,18.0555,18.1499,18.0367,18.0744,12600.0
2008-01-14 09:40:00,19.12,19.12,18.94,19.04,22400.0,18.0461,18.0461,17.8762,17.9706,22400.0
2008-01-14 09:45:00,19.02,19.02,18.9,18.93,6600.0,17.9517,17.9517,17.8385,17.8668,6600.0
2008-01-14 09:50:00,18.93,19.0,18.91,18.91,16200.0,17.8668,17.9328,17.8479,17.8479,16200.0
2008-01-14 09:55:00,18.91,18.95,18.84,18.84,11600.0,17.8479,17.8857,17.7818,17.7818,11600.0
2008-01-14 10:00:00,18.86,18.93,18.81,18.93,16600.0,17.8007,17.8668,17.7535,17.8668,16600.0
2008-01-14 10:05:00,18.96,18.97,18.95,18.96,6000.0,17.8951,17.9045,17.8857,17.8951,6000.0
2008-01-14 10:10:00,18.96,18.98,18.94,18.95,9400.0,17.8951,17.914,17.8762,17.8857,9400.0
2008-01-14 10:15:00,18.96,19.03,18.95,19.02,23200.0,17.8951,17.9612,17.8857,17.9517,23200.0
2008-01-14 10:20:00,19.02,19.11,19.01,19.11,40800.0,17.9517,18.0367,17.9423,18.0367,40800.0
2008-01-14 10:25:00,19.1,19.15,19.1,19.11,45000.0,18.0272,18.0744,18.0272,18.0367,45000.0
2008-01-14 10:30:00,19.1,19.24,19.1,19.19,78400.0,18.0272,18.1594,18.0272,18.1122,78400.0
2008-01-14 10:35:00,19.19,19.26,19.17,19.21,130800.0,18.1122,18.1782,18.0933,18.1311,130800.0
2008-01-14 10:40:00,19.21,19.21,19.04,19.1,63200.0,18.1311,18.1311,17.9706,18.0272,63200.0
2008-01-14 10:45:00,19.11,19.15,19.1,19.13,12200.0,18.0367,18.0744,18.0272,18.0555,12200.0
2008-01-14 10:50:00,19.14,19.15,19.1,19.15,38200.0,18.065,18.0744,18.0272,18.0744,38200.0
2008-01-14 10:55:00,19.14,19.18,19.1,19.17,63200.0,18.065,18.1027,18.0272,18.0933,63200.0
2008-01-14 11:00:00,19.18,19.19,19.15,19.16,9200.0,18.1027,18.1122,18.0744,18.0839,9200.0
2008-01-14 11:05:00,19.16,19.18,19.1,19.15,23400.0,18.0839,18.1027,18.0272,18.0744,23400.0
2008-01-14 11:10:00,19.16,19.18,19.14,19.16,23200.0,18.0839,18.1027,18.065,18.0839,23200.0
2008-01-14 11:15:00,19.16,19.19,19.08,19.11,48200.0,18.0839,18.1122,18.0084,18.0367,48200.0
2008-01-14 11:20:00,19.12,19.18,19.1,19.14,26200.0,18.0461,18.1027,18.0272,18.065,26200.0
2008-01-14 11:25:00,19.14,19.17,19.14,19.17,11000.0,18.065,18.0933,18.065,18.0933,11000.0
2008-01-14 11:30:00,19.16,19.18,19.11,19.17,32000.0,18.0839,18.1027,18.0367,18.0933,32000.0
2008-01-14 11:35:00,19.16,19.16,19.09,19.09,24400.0,18.0839,18.0839,18.0178,18.0178,24400.0
2008-01-14 11:40:00,19.1,19.12,19.09,19.11,14200.0,18.0272,18.0461,18.0178,18.0367,14200.0
2008-01-14 11:45:00,19.11,19.13,19.11,19.11,11400.0,18.0367,18.0555,18.0367,18.0367,11400.0
2008-01-14 11:50:00,19.12,19.12,19.11,19.11,21400.0,18.0461,18.0461,18.0367,18.0367,21400.0
2008-01-14 11:55:00,19.11,19.14,19.08,19.08,15000.0,18.0367,18.065,18.0084,18.0084,15000.0
2008-01-14 12:00:00,19.08,19.11,19.08,19.11,14000.0,18.0084,18.0367,18.0084,18.0367,14000.0
2008-01-14 12:05:00,19.11,19.11,19.08,19.08,6600.0,18.0367,18.0367,18.0084,18.0084,6600.0
2008-01-14 12:10:00,19.08,19.08,19.03,19.05,13800.0,18.0084,18.0084,17.9612,17.98,13800.0
2008-01-14 12:15:00,19.04,19.05,19.04,19.04,4400.0,17.9706,17.98,17.9706,17.9706,4400.0
2008-01-14 12:20:00,19.05,19.05,19.0,19.0,16600.0,17.98,17.98,17.9328,17.9328,16600.0
2008-01-14 12:25:00,19.01,19.02,19.01,19.01,5000.0,17.9423,17.9517,17.9423,17.9423,5000.0
2008-01-14 12:30:00,19.01,19.03,19.0,19.02,10800.0,17.9423,17.9612,17.9328,17.9517,10800.0
2008-01-14 12:35:00,19.02,19.04,19.02,19.03,7400.0,17.9517,17.9706,17.9517,17.9612,7400.0
2008-01-14 12:40:00,19.03,19.07,19.03,19.05,5400.0,17.9612,17.9989,17.9612,17.98,5400.0
2008-01-14 12:45:00,19.05,19.08,19.05,19.06,7000.0,17.98,18.0084,17.98,17.9895,7000.0
2008-01-14 12:50:00,19.06,19.1,19.06,19.1,6400.0,17.9895,18.0272,17.9895,18.0272,6400.0
2008-01-14 12:55:00,19.1,19.13,19.08,19.08,7400.0,18.0272,18.0555,18.0084,18.0084,7400.0
2008-01-14 13:00:00,19.08,19.09,19.08,19.08,9600.0,18.0084,18.0178,18.0084,18.0084,9600.0
2008-01-14 13:05:00,19.08,19.09,19.08,19.08,10600.0,18.0084,18.0178,18.0084,18.0084,10600.0
2008-01-14 13:10:00,19.08,19.08,19.0,19.0,11200.0,18.0084,18.0084,17.9328,17.9328,11200.0
2008-01-14 13:15:00,19.0,19.02,18.99,19.0,3800.0,17.9328,17.9517,17.9234,17.9328,3800.0
2008-01-14 13:20:00,19.0,19.0,18.98,18.99,19800.0,17.9328,17.9328,17.914,17.9234,19800.0
2008-01-14 13:25:00,19.0,19.01,18.99,18.99,12600.0,17.9328,17.9423,17.9234,17.9234,12600.0
2008-01-14 13:30:00,18.99,19.0,18.99,19.0,12000.0,17.9234,17.9328,17.9234,17.9328,12000.0
2008-01-14 13:35:00,19.0,19.05,19.0,19.03,12400.0,17.9328,17.98,17.9328,17.9612,12400.0
2008-01-14 13:40:00,19.05,19.06,19.04,19.04,10000.0,17.98,17.9895,17.9706,17.9706,10000.0
2008-01-14 13:45:00,19.04,19.05,19.02,19.05,8400.0,17.9706,17.98,17.9517,17.98,8400.0
2008-01-14 13:50:00,19.04,19.05,19.03,19.04,8400.0,17.9706,17.98,17.9612,17.9706,8400.0
2008-01-14 13:55:00,19.04,19.07,19.03,19.07,28400.0,17.9706,17.9989,17.9612,17.9989,28400.0
2008-01-14 14:00:00,19.07,19.07,19.05,19.05,13800.0,17.9989,17.9989,17.98,17.98,13800.0
2008-01-14 14:05:00,19.06,19.06,19.04,19.04,12800.0,17.9895,17.9895,17.9706,17.9706,12800.0
2008-01-14 14:10:00,19.04,19.05,18.99,18.99,13200.0,17.9706,17.98,17.9234,17.9234,13200.0
2008-01-14 14:15:00,18.99,19.01,18.98,18.99,7800.0,17.9234,17.9423,17.914,17.9234,7800.0
2008-01-14 14:20:00,18.99,18.99,18.98,18.99,5400.0,17.9234,17.9234,17.914,17.9234,5400.0
2008-01-14 14:25:00,18.99,19.09,18.99,19.08,14000.0,17.9234,18.0178,17.9234,18.0084,14000.0
2008-01-14 14:30:00,19.09,19.11,19.09,19.1,13200.0,18.0178,18.0367,18.0178,18.0272,13200.0
2008-01-14 14:35:00,19.1,19.16,19.1,19.16,7200.0,18.0272,18.0839,18.0272,18.0839,7200.0
2008-01-14 14:40:00,19.14,19.16,19.14,19.14,7000.0,18.065,18.0839,18.065,18.065,7000.0
2008-01-14 14:45:00,19.16,19.16,19.14,19.15,7600.0,18.0839,18.0839,18.065,18.0744,7600.0
2008-01-14 14:50:00,19.15,19.16,19.13,19.15,6000.0,18.0744,18.0839,18.0555,18.0744,6000.0
2008-01-14 14:55:00,19.12,19.15,19.12,19.15,5000.0,18.0461,18.0744,18.0461,18.0744,5000.0
2008-01-14 15:00:00,19.15,19.22,19.15,19.22,21000.0,18.0744,18.1405,18.0744,18.1405,21000.0
2008-01-14 15:05:00,19.22,19.23,19.15,19.15,33200.0,18.1405,18.1499,18.0744,18.0744,33200.0
2008-01-14 15:10:00,19.15,19.18,19.09,19.1,16400.0,18.0744,18.1027,18.0178,18.0272,16400.0
2008-01-14 15:15:00,19.1,19.13,19.1,19.13,10200.0,18.0272,18.0555,18.0272,18.0555,10200.0
2008-01-14 15:20:00,19.13,19.18,19.13,19.18,13600.0,18.0555,18.1027,18.0555,18.1027,13600.0
2008-01-14 15:25:00,19.17,19.18,19.1,19.15,40600.0,18.0933,18.1027,18.0272,18.0744,40600.0
2008-01-14 15:30:00,19.14,19.18,19.13,19.18,32200.0,18.065,18.1027,18.0555,18.1027,32200.0
2008-01-14 15:35:00,19.17,19.21,19.13,19.16,29600.0,18.0933,18.1311,18.0555,18.0839,29600.0
2008-01-14 15:40:00,19.15,19.17,19.14,19.14,61400.0,18.0744,18.0933,18.065,18.065,61400.0
2008-01-14 15:45:00,19.14,19.16,19.11,19.11,27000.0,18.065,18.0839,18.0367,18.0367,27000.0
2008-01-14 15:50:00,19.11,19.22,19.11,19.18,28000.0,18.0367,18.1405,18.0367,18.1027,28000.0
2008-01-14 15:55:00,19.18,19.22,19.17,19.17,26000.0,18.1027,18.1405,18.0933,18.0933,26000.0
2008-01-15 09:30:00,18.99,19.04,18.92,19.02,8800.0,17.9234,17.9706,17.8573,17.9517,8800.0
2008-01-15 09:35:00,19.02,19.03,18.94,18.95,10400.0,17.9517,17.9612,17.8762,17.8857,10400.0
2008-01-15 09:40:00,18.96,18.96,18.77,18.81,26600.0,17.8951,17.8951,17.7158,17.7535,26600.0
2008-01-15 09:45:00,18.86,18.9,18.86,18.88,10800.0,17.8007,17.8385,17.8007,17.8196,10800.0
2008-01-15 09:50:00,18.84,18.97,18.83,18.93,11200.0,17.7818,17.9045,17.7724,17.8668,11200.0
2008-01-15 09:55:00,18.94,18.94,18.82,18.82,19000.0,17.8762,17.8762,17.763,17.763,19000.0
2008-01-15 10:00:00,18.86,18.93,18.75,18.79,49000.0,17.8007,17.8668,17.6969,17.7346,49000.0
2008-01-15 10:05:00,18.79,18.85,18.78,18.82,10400.0,17.7346,17.7913,17.7252,17.763,10400.0
2008-01-15 10:10:00,18.84,18.84,18.8,18.8,5400.0,17.7818,17.7818,17.7441,17.7441,5400.0
2008-01-15 10:15:00,18.78,18.79,18.75,18.75,17400.0,17.7252,17.7346,17.6969,17.6969,17400.0
2008-01-15 10:20:00,18.75,18.81,18.73,18.78,12200.0,17.6969,17.7535,17.678,17.7252,12200.0
2008-01-15 10:25:00,18.82,18.82,18.75,18.77,7600.0,17.763,17.763,17.6969,17.7158,7600.0
2008-01-15 10:30:00,18.77,18.81,18.76,18.79,9800.0,17.7158,17.7535,17.7063,17.7346,9800.0
2008-01-15 10:35:00,18.8,18.81,18.76,18.76,7400.0,17.7441,17.7535,17.7063,17.7063,7400.0
2008-01-15 10:40:00,18.76,18.77,18.7,18.73,10600.0,17.7063,17.7158,17.6497,17.678,10600.0
2008-01-15 10:45:00,18.73,18.73,18.71,18.72,4000.0,17.678,17.678,17.6591,17.6686,4000.0
2008-01-15 10:50:00,18.71,18.77,18.7,18.77,11000.0,17.6591,17.7158,17.6497,17.7158,11000.0
2008-01-15 10:55:00,18.75,18.77,18.73,18.75,10000.0,17.6969,17.7158,17.678,17.6969,10000.0
2008-01-15 11:00:00,18.76,18.82,18.75,18.82,9400.0,17.7063,17.763,17.6969,17.763,9400.0
2008-01-15 11:05:00,18.79,18.81,18.78,18.78,6800.0,17.7346,17.7535,17.7252,17.7252,6800.0
2008-01-15 11:10:00,18.79,18.8,18.76,18.79,11000.0,17.7346,17.7441,17.7063,17.7346,11000.0
2008-01-15 11:15:00,18.77,18.79,18.76,18.78,6000.0,17.7158,17.7346,17.7063,17.7252,6000.0
2008-01-15 11:20:00,18.79,18.79,18.73,18.73,19400.0,17.7346,17.7346,17.678,17.678,19400.0
2008-01-15 11:25:00,18.73,18.74,18.7,18.73,11600.0,17.678,17.6875,17.6497,17.678,11600.0
2008-01-15 11:30:00,18.74,18.74,18.72,18.73,14800.0,17.6875,17.6875,17.6686,17.678,14800.0
2008-01-15 11:35:00,18.73,18.73,18.71,18.71,3800.0,17.678,17.678,17.6591,17.6591,3800.0
2008-01-15 11:40:00,18.71,18.71,18.64,18.66,11800.0,17.6591,17.6591,17.5931,17.6119,11800.0
2008-01-15 11:45:00,18.66,18.68,18.66,18.68,17800.0,17.6119,17.6308,17.6119,17.6308,17800.0
2008-01-15 11:50:00,18.69,18.69,18.68,18.69,8400.0,17.6403,17.6403,17.6308,17.6403,8400.0
2008-01-15 11:55:00,18.68,18.74,18.68,18.74,8600.0,17.6308,17.6875,17.6308,17.6875,8600.0
2008-01-15 12:00:00,18.74,18.78,18.73,18.77,42600.0,17.6875,17.7252,17.678,17.7158,42600.0
2008-01-15 12:05:00,18.77,18.8,18.75,18.8,15600.0,17.7158,17.7441,17.6969,17.7441,15600.0
2008-01-15 12:10:00,18.79,18.79,18.75,18.76,26000.0,17.7346,17.7346,17.6969,17.7063,26000.0
2008-01-15 12:15:00,18.75,18.76,18.73,18.75,14800.0,17.6969,17.7063,17.678,17.6969,14800.0
2008-01-15 12:20:00,18.75,18.78,18.74,18.76,10000.0,17.6969,17.7252,17.6875,17.7063,10000.0
2008-01-15 12:25:00,18.75,18.77,18.75,18.76,10600.0,17.6969,17.7158,17.6969,17.7063,10600.0
2008-01-15 12:30:00,18.77,18.77,18.73,18.73,28000.0,17.7158,17.7158,17.678,17.678,28000.0
2008-01-15 12:35:00,18.74,18.74,18.73,18.73,9000.0,17.6875,17.6875,17.678,17.678,9000.0
2008-01-15 12:40:00,18.73,18.75,18.73,18.74,21000.0,17.678,17.6969,17.678,17.6875,21000.0
2008-01-15 12:45:00,18.73,18.75,18.72,18.74,19000.0,17.678,17.6969,17.6686,17.6875,19000.0
2008-01-15 12:50:00,18.75,18.78,18.74,18.77,24000.0,17.6969,17.7252,17.6875,17.7158,24000.0
2008-01-15 12:55:00,18.77,18.79,18.74,18.74,24000.0,17.7158,17.7346,17.6875,17.6875,24000.0
2008-01-15 13:00:00,18.74,18.82,18.74,18.8,37800.0,17.6875,17.763,17.6875,17.7441,37800.0
2008-01-15 13:05:00,18.8,18.81,18.77,18.8,30800.0,17.7441,17.7535,17.7158,17.7441,30800.0
2008-01-15 13:10:00,18.8,18.81,18.78,18.79,30600.0,17.7441,17.7535,17.7252,17.7346,30600.0
2008-01-15 13:15:00,18.78,18.78,18.75,18.75,4000.0,17.7252,17.7252,17.6969,17.6969,4000.0
2008-01-15 13:20:00,18.75,18.75,18.67,18.69,17400.0,17.6969,17.6969,17.6214,17.6403,17400.0
2008-01-15 13:25:00,18.69,18.72,18.69,18.71,4600.0,17.6403,17.6686,17.6403,17.6591,4600.0
2008-01-15 13:30:00,18.7,18.71,18.66,18.71,16200.0,17.6497,17.6591,17.6119,17.6591,16200.0
2008-01-15 13:35:00,18.71,18.75,18.71,18.75,6200.0,17.6591,17.6969,17.6591,17.6969,6200.0
2008-01-15 13:40:00,18.76,18.76,18.72,18.72,10400.0,17.7063,17.7063,17.6686,17.6686,10400.0
2008-01-15 13:45:00,18.71,18.71,18.68,18.68,9400.0,17.6591,17.6591,17.6308,17.6308,9400.0
2008-01-15 13:50:00,18.7,18.7,18.68,18.68,11800.0,17.6497,17.6497,17.6308,17.6308,11800.0
2008-01-15 13:55:00,18.68,18.74,18.68,18.7,10000.0,17.6308,17.6875,17.6308,17.6497,10000.0
2008-01-15 14:00:00,18.7,18.73,18.68,18.73,17800.0,17.6497,17.678,17.6308,17.678,17800.0
2008-01-15 14:05:00,18.74,18.75,18.73,18.75,7000.0,17.6875,17.6969,17.678,17.6969,7000.0
2008-01-15 14:10:00,18.74,18.79,18.72,18.78,16800.0,17.6875,17.7346,17.6686,17.7252,16800.0
2008-01-15 14:15:00,18.78,18.78,18.74,18.75,26000.0,17.7252,17.7252,17.6875,17.6969,26000.0
2008-01-15 14:20:00,18.75,18.76,18.74,18.75,17000.0,17.6969,17.7063,17.6875,17.6969,17000.0
2008-01-15 14:25:00,18.75,18.77,18.74,18.75,29800.0,17.6969,17.7158,17.6875,17.6969,29800.0
2008-01-15 14:30:00,18.76,18.76,18.71,18.73,14800.0,17.7063,17.7063,17.6591,17.678,14800.0
2008-01-15 14:35:00,18.72,18.74,18.7,18.74,14600.0,17.6686,17.6875,17.6497,17.6875,14600.0
2008-01-15 14:40:00,18.73,18.76,18.72,18.74,22400.0,17.678,17.7063,17.6686,17.6875,22400.0
2008-01-15 14:45:00,18.74,18.74,18.71,18.74,26000.0,17.6875,17.6875,17.6591,17.6875,26000.0
2008-01-15 14:50:00,18.74,18.78,18.73,18.75,19800.0,17.6875,17.7252,17.678,17.6969,19800.0
2008-01-15 14:55:00,18.77,18.77,18.73,18.73,29800.0,17.7158,17.7158,17.678,17.678,29800.0
2008-01-15 15:00:00,18.73,18.74,18.63,18.63,28200.0,17.678,17.6875,17.5836,17.5836,28200.0
2008-01-15 15:05:00,18.63,18.66,18.61,18.65,34200.0,17.5836,17.6119,17.5648,17.6025,34200.0
2008-01-15 15:10:00,18.65,18.65,18.6,18.6,25400.0,17.6025,17.6025,17.5553,17.5553,25400.0
2008-01-15 15:15:00,18.61,18.61,18.52,18.56,57600.0,17.5648,17.5648,17.4798,17.5176,57600.0
2008-01-15 15:20:00,18.55,18.61,18.55,18.6,37200.0,17.5081,17.5648,17.5081,17.5553,37200.0
2008-01-15 15:25:00,18.59,18.63,18.57,18.6,83800.0,17.5459,17.5836,17.527,17.5553,83800.0
2008-01-15 15:30:00,18.61,18.64,18.58,18.63,56200.0,17.5648,17.5931,17.5364,17.5836,56200.0
2008-01-15 15:35:00,18.63,18.64,18.57,18.58,73800.0,17.5836,17.5931,17.527,17.5364,73800.0
2008-01-15 15:40:00,18.58,18.58,18.53,18.54,78200.0,17.5364,17.5364,17.4892,17.4987,78200.0
2008-01-15 15:45:00,18.54,18.55,18.49,18.53,105600.0,17.4987,17.5081,17.4515,17.4892,105600.0
2008-01-15 15:50:00,18.53,18.55,18.5,18.5,63200.0,17.4892,17.5081,17.4609,17.4609,63200.0
2008-01-15 15:55:00,18.5,18.53,18.48,18.52,79800.0,17.4609,17.4892,17.4421,17.4798,79800.0
2008-01-16 09:30:00,18.48,18.6,18.34,18.6,11600.0,17.4421,17.5553,17.3099,17.5553,11600.0
2008-01-16 09:35:00,18.59,18.59,18.47,18.5,15600.0,17.5459,17.5459,17.4326,17.4609,15600.0
2008-01-16 09:40:00,18.49,18.69,18.49,18.64,28200.0,17.4515,17.6403,17.4515,17.5931,28200.0
2008-01-16 09:45:00,18.64,18.7,18.64,18.67,12400.0,17.5931,17.6497,17.5931,17.6214,12400.0
2008-01-16 09:50:00,18.67,18.68,18.61,18.61,10600.0,17.6214,17.6308,17.5648,17.5648,10600.0
2008-01-16 09:55:00,18.61,18.64,18.58,18.6,21400.0,17.5648,17.5931,17.5364,17.5553,21400.0
2008-01-16 10:00:00,18.61,18.61,18.57,18.58,14400.0,17.5648,17.5648,17.527,17.5364,14400.0
2008-01-16 10:05:00,18.59,18.61,18.57,18.58,14800.0,17.5459,17.5648,17.527,17.5364,14800.0
2008-01-16 10:10:00,18.59,18.64,18.55,18.64,30200.0,17.5459,17.5931,17.5081,17.5931,30200.0
2008-01-16 10:15:00,18.61,18.63,18.6,18.61,28800.0,17.5648,17.5836,17.5553,17.5648,28800.0
2008-01-16 10:20:00,18.6,18.66,18.6,18.66,22200.0,17.5553,17.6119,17.5553,17.6119,22200.0
2008-01-16 10:25:00,18.68,18.7,18.67,18.69,15000.0,17.6308,17.6497,17.6214,17.6403,15000.0
2008-01-16 10:30:00,18.69,18.69,18.61,18.68,43000.0,17.6403,17.6403,17.5648,17.6308,43000.0
2008-01-16 10:35:00,18.67,18.68,18.66,18.68,23400.0,17.6214,17.6308,17.6119,17.6308,23400.0
2008-01-16 10:40:00,18.68,18.68,18.63,18.63,23000.0,17.6308,17.6308,17.5836,17.5836,23000.0
2008-01-16 10:45:00,18.63,18.63,18.61,18.63,14400.0,17.5836,17.5836,17.5648,17.5836,14400.0
2008-01-16 10:50:00,18.63,18.7,18.62,18.7,27600.0,17.5836,17.6497,17.5742,17.6497,27600.0
2008-01-16 10:55:00,18.7,18.72,18.68,18.68,43200.0,17.6497,17.6686,17.6308,17.6308,43200.0
2008-01-16 11:00:00,18.68,18.71,18.67,18.7,32600.0,17.6308,17.6591,17.6214,17.6497,32600.0
2008-01-16 11:05:00,18.72,18.85,18.72,18.84,33400.0,17.6686,17.7913,17.6686,17.7818,33400.0
2008-01-16 11:10:00,18.84,18.85,18.79,18.79,19400.0,17.7818,17.7913,17.7346,17.7346,19400.0
2008-01-16 11:15:00,18.79,18.79,18.74,18.74,54200.0,17.7346,17.7346,17.6875,17.6875,54200.0
2008-01-16 11:20:00,18.74,18.96,18.73,18.94,32600.0,17.6875,17.8951,17.678,17.8762,32600.0
2008-01-16 11:25:00,18.93,18.93,18.84,18.9,23000.0,17.8668,17.8668,17.7818,17.8385,23000.0
2008-01-16 11:30:00,18.89,18.91,18.87,18.9,8800.0,17.829,17.8479,17.8102,17.8385,8800.0
2008-01-16 11:35:00,18.89,18.91,18.85,18.86,8200.0,17.829,17.8479,17.7913,17.8007,8200.0
2008-01-16 11:40:00,18.85,18.86,18.8,18.82,10400.0,17.7913,17.8007,17.7441,17.763,10400.0
2008-01-16 11:45:00,18.82,18.85,18.81,18.83,9400.0,17.763,17.7913,17.7535,17.7724,9400.0
2008-01-16 11:50:00,18.83,18.98,18.82,18.98,21800.0,17.7724,17.914,17.763,17.914,21800.0
2008-01-16 11:55:00,18.99,18.99,18.89,18.97,25000.0,17.9234,17.9234,17.829,17.9045,25000.0
2008-01-16 12:00:00,18.95,18.96,18.92,18.95,7800.0,17.8857,17.8951,17.8573,17.8857,7800.0
2008-01-16 12:05:00,18.96,18.97,18.87,18.88,22600.0,17.8951,17.9045,17.8102,17.8196,22600.0
2008-01-16 12:10:00,18.88,18.88,18.79,18.83,28200.0,17.8196,17.8196,17.7346,17.7724,28200.0
2008-01-16 12:15:00,18.84,18.86,18.81,18.84,15200.0,17.7818,17.8007,17.7535,17.7818,15200.0
2008-01-16 12:20:00,18.84,18.84,18.79,18.8,11000.0,17.7818,17.7818,17.7346,17.7441,11000.0
2008-01-16 12:25:00,18.81,18.81,18.78,18.78,15600.0,17.7535,17.7535,17.7252,17.7252,15600.0
2008-01-16 12:30:00,18.79,18.79,18.75,18.77,26200.0,17.7346,17.7346,17.6969,17.7158,26200.0
2008-01-16 12:35:00,18.78,18.81,18.76,18.77,30600.0,17.7252,17.7535,17.7063,17.7158,30600.0
2008-01-16 12:40:00,18.8,18.87,18.79,18.87,7800.0,17.7441,17.8102,17.7346,17.8102,7800.0
2008-01-16 12:45:00,18.88,18.91,18.88,18.91,3200.0,17.8196,17.8479,17.8196,17.8479,3200.0
2008-01-16 12:50:00,18.9,18.92,18.89,18.91,6000.0,17.8385,17.8573,17.829,17.8479,6000.0
2008-01-16 12:55:00,18.91,18.97,18.91,18.96,7800.0,17.8479,17.9045,17.8479,17.8951,7800.0
2008-01-16 13:00:00,18.95,18.96,18.91,18.95,27800.0,17.8857,17.8951,17.8479,17.8857,27800.0
2008-01-16 13:05:00,18.95,19.0,18.95,18.98,17000.0,17.8857,17.9328,17.8857,17.914,17000.0
2008-01-16 13:10:00,18.99,18.99,18.96,18.97,11200.0,17.9234,17.9234,17.8951,17.9045,11200.0
2008-01-16 13:15:00,18.97,18.97,18.91,18.91,11800.0,17.9045,17.9045,17.8479,17.8479,11800.0
2008-01-16 13:20:00,18.92,18.99,18.92,18.99,7200.0,17.8573,17.9234,17.8573,17.9234,7200.0
2008-01-16 13:25:00,18.99,19.03,18.99,19.0,16400.0,17.9234,17.9612,17.9234,17.9328,16400.0
2008-01-16 13:30:00,19.0,19.03,18.98,19.0,18600.0,17.9328,17.9612,17.914,17.9328,18600.0
2008-01-16 13:35:00,19.0,19.07,19.0,19.04,24000.0,17.9328,17.9989,17.9328,17.9706,24000.0
2008-01-16 13:40:00,19.05,19.07,19.03,19.07,12600.0,17.98,17.9989,17.9612,17.9989,12600.0
2008-01-16 13:45:00,19.06,19.07,19.0,19.0,18400.0,17.9895,17.9989,17.9328,17.9328,18400.0
2008-01-16 13:50:00,19.0,19.06,19.0,19.06,14400.0,17.9328,17.9895,17.9328,17.9895,14400.0
2008-01-16 13:55:00,19.05,19.07,19.03,19.07,10600.0,17.98,17.9989,17.9612,17.9989,10600.0
2008-01-16 14:00:00,19.06,19.13,19.05,19.13,24600.0,17.9895,18.0555,17.98,18.0555,24600.0
2008-01-16 14:05:00,19.13,19.14,19.11,19.13,27600.0,18.0555,18.065,18.0367,18.0555,27600.0
2008-01-16 14:10:00,19.13,19.14,19.11,19.11,11400.0,18.0555,18.065,18.0367,18.0367,11400.0
2008-01-16 14:15:00,19.13,19.14,19.1,19.11,11800.0,18.0555,18.065,18.0272,18.0367,11800.0
2008-01-16 14:20:00,19.11,19.12,19.11,19.11,4200.0,18.0367,18.0461,18.0367,18.0367,4200.0
2008-01-16 14:25:00,19.11,19.21,19.09,19.21,15200.0,18.0367,18.1311,18.0178,18.1311,15200.0
2008-01-16 14:30:00,19.23,19.28,19.23,19.28,8400.0,18.1499,18.1971,18.1499,18.1971,8400.0
2008-01-16 14:35:00,19.27,19.31,19.23,19.3,18800.0,18.1877,18.2254,18.1499,18.216,18800.0
2008-01-16 14:40:00,19.3,19.3,19.22,19.23,15200.0,18.216,18.216,18.1405,18.1499,15200.0
2008-01-16 14:45:00,19.24,19.3,19.23,19.25,11800.0,18.1594,18.216,18.1499,18.1688,11800.0
2008-01-16 14:50:00,19.25,19.25,19.2,19.22,7800.0,18.1688,18.1688,18.1216,18.1405,7800.0
2008-01-16 14:55:00,19.18,19.21,19.12,19.14,8000.0,18.1027,18.1311,18.0461,18.065,8000.0
2008-01-16 15:00:00,19.14,19.14,19.1,19.13,10200.0,18.065,18.065,18.0272,18.0555,10200.0
2008-01-16 15:05:00,19.13,19.14,19.1,19.12,9000.0,18.0555,18.065,18.0272,18.0461,9000.0
2008-01-16 15:10:00,19.14,19.14,19.11,19.13,13800.0,18.065,18.065,18.0367,18.0555,13800.0
2008-01-16 15:15:00,19.13,19.22,19.12,19.19,9800.0,18.0555,18.1405,18.0461,18.1122,9800.0
2008-01-16 15:20:00,19.2,19.2,19.05,19.08,23000.0,18.1216,18.1216,17.98,18.0084,23000.0
2008-01-16 15:25:00,19.07,19.13,19.03,19.12,22600.0,17.9989,18.0555,17.9612,18.0461,22600.0
2008-01-16 15:30:00,19.12,19.12,19.01,19.02,66400.0,18.0461,18.0461,17.9423,17.9517,66400.0
2008-01-16 15:35:00,19.03,19.04,18.95,18.96,21000.0,17.9612,17.9706,17.8857,17.8951,21000.0
2008-01-16 15:40:00,18.94,18.95,18.85,18.86,31200.0,17.8762,17.8857,17.7913,17.8007,31200.0
2008-01-16 15:45:00,18.86,18.89,18.83,18.85,35800.0,17.8007,17.829,17.7724,17.7913,35800.0
2008-01-16 15:50:00,18.85,18.89,18.85,18.86,38600.0,17.7913,17.829,17.7913,17.8007,38600.0
2008-01-16 15:55:00,18.85,18.88,18.83,18.84,78400.0,17.7913,17.8196,17.7724,17.7818,78400.0
2008-01-17 09:30:00,19.05,19.09,19.0,19.0,32400.0,17.98,18.0178,17.9328,17.9328,32400.0
2008-01-17 09:35:00,19.0,19.07,19.0,19.04,26800.0,17.9328,17.9989,17.9328,17.9706,26800.0
2008-01-17 09:40:00,19.0,19.14,18.98,18.98,28000.0,17.9328,18.065,17.914,17.914,28000.0
2008-01-17 09:45:00,18.96,18.96,18.78,18.88,11800.0,17.8951,17.8951,17.7252,17.8196,11800.0
2008-01-17 09:50:00,18.88,18.91,18.83,18.83,5800.0,17.8196,17.8479,17.7724,17.7724,5800.0
2008-01-17 09:55:00,18.87,18.88,18.79,18.79,9800.0,17.8102,17.8196,17.7346,17.7346,9800.0
2008-01-17 10:00:00,18.79,18.82,18.67,18.79,12600.0,17.7346,17.763,17.6214,17.7346,12600.0
2008-01-17 10:05:00,18.73,18.82,18.72,18.78,15400.0,17.678,17.763,17.6686,17.7252,15400.0
2008-01-17 10:10:00,18.78,18.82,18.75,18.81,22200.0,17.7252,17.763,17.6969,17.7535,22200.0
2008-01-17 10:15:00,18.81,18.84,18.73,18.73,46200.0,17.7535,17.7818,17.678,17.678,46200.0
2008-01-17 10:20:00,18.73,18.78,18.72,18.78,13400.0,17.678,17.7252,17.6686,17.7252,13400.0
2008-01-17 10:25:00,18.77,18.8,18.75,18.77,3400.0,17.7158,17.7441,17.6969,17.7158,3400.0
2008-01-17 10:30:00,18.78,18.79,18.73,18.74,14800.0,17.7252,17.7346,17.678,17.6875,14800.0
2008-01-17 10:35:00,18.75,18.79,18.74,18.77,12400.0,17.6969,17.7346,17.6875,17.7158,12400.0
2008-01-17 10:40:00,18.78,18.84,18.76,18.84,10200.0,17.7252,17.7818,17.7063,17.7818,10200.0
2008-01-17 10:45:00,18.86,18.91,18.86,18.9,9800.0,17.8007,17.8479,17.8007,17.8385,9800.0
2008-01-17 10:50:00,18.9,18.94,18.87,18.93,9600.0,17.8385,17.8762,17.8102,17.8668,9600.0
2008-01-17 10:55:00,18.92,19.0,18.92,18.96,15600.0,17.8573,17.9328,17.8573,17.8951,15600.0
2008-01-17 11:00:00,18.95,19.03,18.94,18.99,16600.0,17.8857,17.9612,17.8762,17.9234,16600.0
2008-01-17 11:05:00,19.0,19.01,18.96,18.98,7200.0,17.9328,17.9423,17.8951,17.914,7200.0
2008-01-17 11:10:00,18.99,19.0,18.99,19.0,4800.0,17.9234,17.9328,17.9234,17.9328,4800.0
2008-01-17 11:15:00,18.99,19.0,18.93,18.96,5200.0,17.9234,17.9328,17.8668,17.8951,5200.0
2008-01-17 11:20:00,18.95,18.98,18.93,18.94,5600.0,17.8857,17.914,17.8668,17.8762,5600.0
2008-01-17 11:25:00,18.94,18.98,18.94,18.96,6600.0,17.8762,17.914,17.8762,17.8951,6600.0
2008-01-17 11:30:00,18.96,18.98,18.96,18.96,3600.0,17.8951,17.914,17.8951,17.8951,3600.0
2008-01-17 11:35:00,18.95,18.99,18.93,18.93,3600.0,17.8857,17.9234,17.8668,17.8668,3600.0
2008-01-17 11:40:00,18.92,18.92,18.88,18.88,2800.0,17.8573,17.8573,17.8196,17.8196,2800.0
2008-01-17 11:45:00,18.88,18.9,18.88,18.88,6400.0,17.8196,17.8385,17.8196,17.8196,6400.0
2008-01-17 11:50:00,18.89,18.89,18.84,18.85,3800.0,17.829,17.829,17.7818,17.7913,3800.0
2008-01-17 11:55:00,18.84,18.9,18.83,18.88,3800.0,17.7818,17.8385,17.7724,17.8196,3800.0
2008-01-17 12:00:00,18.86,18.88,18.83,18.83,11400.0,17.8007,17.8196,17.7724,17.7724,11400.0
2008-01-17 12:05:00,18.83,18.85,18.82,18.83,4200.0,17.7724,17.7913,17.763,17.7724,4200.0
2008-01-17 12:10:00,18.83,18.83,18.76,18.77,9800.0,17.7724,17.7724,17.7063,17.7158,9800.0
2008-01-17 12:15:00,18.78,18.79,18.73,18.77,16200.0,17.7252,17.7346,17.678,17.7158,16200.0
2008-01-17 12:20:00,18.75,18.78,18.73,18.75,36200.0,17.6969,17.7252,17.678,17.6969,36200.0
2008-01-17 12:25:00,18.75,18.78,18.74,18.77,13000.0,17.6969,17.7252,17.6875,17.7158,13000.0
2008-01-17 12:30:00,18.75,18.78,18.75,18.76,10000.0,17.6969,17.7252,17.6969,17.7063,10000.0
2008-01-17 12:35:00,18.76,18.77,18.73,18.75,10000.0,17.7063,17.7158,17.678,17.6969,10000.0
2008-01-17 12:40:00,18.73,18.79,18.73,18.75,8800.0,17.678,17.7346,17.678,17.6969,8800.0
2008-01-17 12:45:00,18.75,18.78,18.74,18.75,6400.0,17.6969,17.7252,17.6875,17.6969,6400.0
2008-01-17 12:50:00,18.75,18.75,18.7,18.73,5400.0,17.6969,17.6969,17.6497,17.678,5400.0
2008-01-17 12:55:00,18.7,18.74,18.7,18.73,5400.0,17.6497,17.6875,17.6497,17.678,5400.0
2008-01-17 13:00:00,18.7,18.73,18.7,18.73,7200.0,17.6497,17.678,17.6497,17.678,7200.0
2008-01-17 13:05:00,18.73,18.74,18.72,18.72,9800.0,17.678,17.6875,17.6686,17.6686,9800.0
2008-01-17 13:10:00,18.72,18.74,18.68,18.72,98400.0,17.6686,17.6875,17.6308,17.6686,98400.0
2008-01-17 13:15:00,18.73,18.77,18.68,18.7,107400.0,17.678,17.7158,17.6308,17.6497,107400.0
2008-01-17 13:20:00,18.7,18.75,18.7,18.74,23000.0,17.6497,17.6969,17.6497,17.6875,23000.0
2008-01-17 13:25:00,18.75,18.82,18.74,18.78,23400.0,17.6969,17.763,17.6875,17.7252,23400.0
2008-01-17 13:30:00,18.78,18.84,18.78,18.83,6800.0,17.7252,17.7818,17.7252,17.7724,6800.0
2008-01-17 13:35:00,18.8,18.81,18.77,18.8,3200.0,17.7441,17.7535,17.7158,17.7441,3200.0
2008-01-17 13:40:00,18.79,18.89,18.79,18.83,10800.0,17.7346,17.829,17.7346,17.7724,10800.0
2008-01-17 13:45:00,18.83,18.83,18.75,18.75,6800.0,17.7724,17.7724,17.6969,17.6969,6800.0
2008-01-17 13:50:00,18.75,18.79,18.75,18.77,5600.0,17.6969,17.7346,17.6969,17.7158,5600.0
2008-01-17 13:55:00,18.76,18.79,18.75,18.79,4200.0,17.7063,17.7346,17.6969,17.7346,4200.0
2008-01-17 14:00:00,18.78,18.8,18.75,18.8,4600.0,17.7252,17.7441,17.6969,17.7441,4600.0
2008-01-17 14:05:00,18.81,18.85,18.8,18.82,9000.0,17.7535,17.7913,17.7441,17.763,9000.0
2008-01-17 14:10:00,18.8,18.8,18.75,18.75,13800.0,17.7441,17.7441,17.6969,17.6969,13800.0
2008-01-17 14:15:00,18.75,18.76,18.73,18.74,15800.0,17.6969,17.7063,17.678,17.6875,15800.0
2008-01-17 14:20:00,18.74,18.76,18.73,18.75,9200.0,17.6875,17.7063,17.678,17.6969,9200.0
2008-01-17 14:25:00,18.75,18.75,18.75,18.75,7800.0,17.6969,17.6969,17.6969,17.6969,7800.0
2008-01-17 14:30:00,18.72,18.74,18.72,18.73,27000.0,17.6686,17.6875,17.6686,17.678,27000.0
2008-01-17 14:35:00,18.73,18.74,18.68,18.68,11400.0,17.678,17.6875,17.6308,17.6308,11400.0
2008-01-17 14:40:00,18.68,18.68,18.66,18.67,4400.0,17.6308,17.6308,17.6119,17.6214,4400.0
2008-01-17 14:45:00,18.66,18.78,18.66,18.76,10600.0,17.6119,17.7252,17.6119,17.7063,10600.0
2008-01-17 14:50:00,18.79,18.84,18.79,18.84,22600.0,17.7346,17.7818,17.7346,17.7818,22600.0
2008-01-17 14:55:00,18.82,18.87,18.8,18.83,20600.0,17.763,17.8102,17.7441,17.7724,20600.0
2008-01-17 15:00:00,18.82,18.82,18.75,18.78,20600.0,17.763,17.763,17.6969,17.7252,20600.0
2008-01-17 15:05:00,18.77,18.89,18.77,18.86,18000.0,17.7158,17.829,17.7158,17.8007,18000.0
2008-01-17 15:10:00,18.86,18.88,18.83,18.87,14200.0,17.8007,17.8196,17.7724,17.8102,14200.0
2008-01-17 15:15:00,18.86,18.86,18.82,18.84,9800.0,17.8007,17.8007,17.763,17.7818,9800.0
2008-01-17 15:20:00,18.83,18.85,18.75,18.77,13400.0,17.7724,17.7913,17.6969,17.7158,13400.0
2008-01-17 15:25:00,18.75,18.77,18.72,18.72,11200.0,17.6969,17.7158,17.6686,17.6686,11200.0
2008-01-17 15:30:00,18.71,18.73,18.7,18.72,17600.0,17.6591,17.678,17.6497,17.6686,17600.0
2008-01-17 15:35:00,18.71,18.74,18.7,18.71,16800.0,17.6591,17.6875,17.6497,17.6591,16800.0
2008-01-17 15:40:00,18.71,18.71,18.63,18.64,22600.0,17.6591,17.6591,17.5836,17.5931,22600.0
2008-01-17 15:45:00,18.63,18.64,18.56,18.58,14400.0,17.5836,17.5931,17.5176,17.5364,14400.0
2008-01-17 15:50:00,18.6,18.68,18.59,18.67,37400.0,17.5553,17.6308,17.5459,17.6214,37400.0
2008-01-17 15:55:00,18.68,18.68,18.59,18.6,40000.0,17.6308,17.6308,17.5459,17.5553,40000.0
2008-01-18 09:30:00,18.63,18.63,18.63,18.63,200.0,17.5836,17.5836,17.5836,17.5836,200.0
2008-01-18 09:35:00,18.51,18.7,18.38,18.38,21400.0,17.4704,17.6497,17.3477,17.3477,21400.0
2008-01-18 09:40:00,18.4,18.55,18.31,18.55,20600.0,17.3665,17.5081,17.2816,17.5081,20600.0
2008-01-18 09:45:00,18.61,18.61,18.58,18.6,13000.0,17.5648,17.5648,17.5364,17.5553,13000.0
2008-01-18 09:50:00,18.61,18.67,18.61,18.65,10400.0,17.5648,17.6214,17.5648,17.6025,10400.0
2008-01-18 09:55:00,18.65,18.76,18.65,18.71,5600.0,17.6025,17.7063,17.6025,17.6591,5600.0
2008-01-18 10:00:00,18.7,18.96,18.7,18.84,21400.0,17.6497,17.8951,17.6497,17.7818,21400.0
2008-01-18 10:05:00,18.84,18.91,18.81,18.91,12800.0,17.7818,17.8479,17.7535,17.8479,12800.0
2008-01-18 10:10:00,18.91,19.04,18.91,18.94,36600.0,17.8479,17.9706,17.8479,17.8762,36600.0
2008-01-18 10:15:00,18.93,18.95,18.88,18.89,53000.0,17.8668,17.8857,17.8196,17.829,53000.0
2008-01-18 10:20:00,18.89,18.89,18.88,18.89,30600.0,17.829,17.829,17.8196,17.829,30600.0
2008-01-18 10:25:00,18.88,18.88,18.83,18.83,34400.0,17.8196,17.8196,17.7724,17.7724,34400.0
2008-01-18 10:30:00,18.85,18.85,18.81,18.82,21800.0,17.7913,17.7913,17.7535,17.763,21800.0
2008-01-18 10:35:00,18.82,18.83,18.75,18.78,19600.0,17.763,17.7724,17.6969,17.7252,19600.0
2008-01-18 10:40:00,18.79,18.81,18.78,18.81,13800.0,17.7346,17.7535,17.7252,17.7535,13800.0
2008-01-18 10:45:00,18.82,18.82,18.8,18.8,17600.0,17.763,17.763,17.7441,17.7441,17600.0
2008-01-18 10:50:00,18.8,18.82,18.8,18.8,48400.0,17.7441,17.763,17.7441,17.7441,48400.0
2008-01-18 10:55:00,18.8,18.8,18.74,18.74,35200.0,17.7441,17.7441,17.6875,17.6875,35200.0
2008-01-18 11:00:00,18.74,18.75,18.66,18.68,16200.0,17.6875,17.6969,17.6119,17.6308,16200.0
2008-01-18 11:05:00,18.69,18.71,18.59,18.59,14600.0,17.6403,17.6591,17.5459,17.5459,14600.0
2008-01-18 11:10:00,18.6,18.62,18.57,18.57,14200.0,17.5553,17.5742,17.527,17.527,14200.0
2008-01-18 11:15:00,18.54,18.54,18.5,18.5,36200.0,17.4987,17.4987,17.4609,17.4609,36200.0
2008-01-18 11:20:00,18.5,18.52,18.48,18.49,54400.0,17.4609,17.4798,17.4421,17.4515,54400.0
2008-01-18 11:25:00,18.5,18.5,18.42,18.44,46400.0,17.4609,17.4609,17.3854,17.4043,46400.0
2008-01-18 11:30:00,18.46,18.5,18.46,18.46,9800.0,17.4232,17.4609,17.4232,17.4232,9800.0
2008-01-18 11:35:00,18.47,18.52,18.46,18.5,50400.0,17.4326,17.4798,17.4232,17.4609,50400.0
2008-01-18 11:40:00,18.5,18.5,18.3,18.33,40400.0,17.4609,17.4609,17.2722,17.3005,40400.0
2008-01-18 11:45:00,18.33,18.33,18.02,18.14,131000.0,17.3005,17.3005,17.0079,17.1212,131000.0
2008-01-18 11:50:00,18.13,18.18,18.01,18.17,87800.0,17.1117,17.1589,16.9985,17.1495,87800.0
2008-01-18 11:55:00,18.17,18.19,18.11,18.11,20200.0,17.1495,17.1683,17.0928,17.0928,20200.0
2008-01-18 12:00:00,18.13,18.15,18.11,18.14,29600.0,17.1117,17.1306,17.0928,17.1212,29600.0
2008-01-18 12:05:00,18.16,18.22,18.14,18.22,15400.0,17.14,17.1967,17.1212,17.1967,15400.0
2008-01-18 12:10:00,18.21,18.28,18.21,18.28,9600.0,17.1872,17.2533,17.1872,17.2533,9600.0
2008-01-18 12:15:00,18.28,18.28,18.22,18.25,15400.0,17.2533,17.2533,17.1967,17.225,15400.0
2008-01-18 12:20:00,18.26,18.27,18.25,18.25,8600.0,17.2344,17.2438,17.225,17.225,8600.0
2008-01-18 12:25:00,18.26,18.37,18.25,18.37,17000.0,17.2344,17.3382,17.225,17.3382,17000.0
2008-01-18 12:30:00,18.37,18.42,18.36,18.38,15200.0,17.3382,17.3854,17.3288,17.3477,15200.0
2008-01-18 12:35:00,18.39,18.39,18.34,18.35,5600.0,17.3571,17.3571,17.3099,17.3194,5600.0
2008-01-18 12:40:00,18.36,18.36,18.32,18.34,4200.0,17.3288,17.3288,17.291,17.3099,4200.0
2008-01-18 12:45:00,18.34,18.38,18.33,18.38,9200.0,17.3099,17.3477,17.3005,17.3477,9200.0
2008-01-18 12:50:00,18.38,18.39,18.35,18.36,10200.0,17.3477,17.3571,17.3194,17.3288,10200.0
2008-01-18 12:55:00,18.37,18.38,18.34,18.35,4800.0,17.3382,17.3477,17.3099,17.3194,4800.0
2008-01-18 13:00:00,18.35,18.38,18.34,18.36,7000.0,17.3194,17.3477,17.3099,17.3288,7000.0
2008-01-18 13:05:00,18.38,18.42,18.35,18.36,22000.0,17.3477,17.3854,17.3194,17.3288,22000.0
2008-01-18 13:10:00,18.35,18.36,18.34,18.35,16600.0,17.3194,17.3288,17.3099,17.3194,16600.0
2008-01-18 13:15:00,18.35,18.35,18.27,18.27,15400.0,17.3194,17.3194,17.2438,17.2438,15400.0
2008-01-18 13:20:00,18.27,18.3,18.25,18.3,11600.0,17.2438,17.2722,17.225,17.2722,11600.0
2008-01-18 13:25:00,18.31,18.33,18.31,18.32,4400.0,17.2816,17.3005,17.2816,17.291,4400.0
2008-01-18 13:30:00,18.32,18.38,18.32,18.36,11800.0,17.291,17.3477,17.291,17.3288,11800.0
2008-01-18 13:35:00,18.36,18.38,18.31,18.31,5200.0,17.3288,17.3477,17.2816,17.2816,5200.0
2008-01-18 13:40:00,18.31,18.35,18.3,18.35,15200.0,17.2816,17.3194,17.2722,17.3194,15200.0
2008-01-18 13:45:00,18.35,18.39,18.34,18.35,14400.0,17.3194,17.3571,17.3099,17.3194,14400.0
2008-01-18 13:50:00,18.35,18.35,18.33,18.34,9400.0,17.3194,17.3194,17.3005,17.3099,9400.0
2008-01-18 13:55:00,18.35,18.36,18.35,18.36,8800.0,17.3194,17.3288,17.3194,17.3288,8800.0
2008-01-18 14:00:00,18.35,18.41,18.35,18.4,9400.0,17.3194,17.376,17.3194,17.3665,9400.0
2008-01-18 14:05:00,18.4,18.4,18.35,18.39,28600.0,17.3665,17.3665,17.3194,17.3571,28600.0
2008-01-18 14:10:00,18.39,18.43,18.38,18.42,17600.0,17.3571,17.3949,17.3477,17.3854,17600.0
2008-01-18 14:15:00,18.43,18.45,18.4,18.41,12400.0,17.3949,17.4137,17.3665,17.376,12400.0
2008-01-18 14:20:00,18.41,18.42,18.38,18.38,14400.0,17.376,17.3854,17.3477,17.3477,14400.0
2008-01-18 14:25:00,18.37,18.38,18.36,18.38,11200.0,17.3382,17.3477,17.3288,17.3477,11200.0
2008-01-18 14:30:00,18.37,18.37,18.27,18.28,22800.0,17.3382,17.3382,17.2438,17.2533,22800.0
2008-01-18 14:35:00,18.29,18.38,18.29,18.36,12000.0,17.2627,17.3477,17.2627,17.3288,12000.0
2008-01-18 14:40:00,18.36,18.38,18.31,18.31,20200.0,17.3288,17.3477,17.2816,17.2816,20200.0
2008-01-18 14:45:00,18.32,18.35,18.32,18.33,13200.0,17.291,17.3194,17.291,17.3005,13200.0
2008-01-18 14:50:00,18.33,18.33,18.28,18.31,11000.0,17.3005,17.3005,17.2533,17.2816,11000.0
2008-01-18 14:55:00,18.31,18.43,18.31,18.42,13800.0,17.2816,17.3949,17.2816,17.3854,13800.0
2008-01-18 15:00:00,18.43,18.45,18.35,18.4,13800.0,17.3949,17.4137,17.3194,17.3665,13800.0
2008-01-18 15:05:00,18.4,18.49,18.4,18.46,10800.0,17.3665,17.4515,17.3665,17.4232,10800.0
2008-01-18 15:10:00,18.47,18.49,18.43,18.46,16800.0,17.4326,17.4515,17.3949,17.4232,16800.0
2008-01-18 15:15:00,18.44,18.46,18.42,18.42,10400.0,17.4043,17.4232,17.3854,17.3854,10400.0
2008-01-18 15:20:00,18.41,18.43,18.34,18.38,17800.0,17.376,17.3949,17.3099,17.3477,17800.0
2008-01-18 15:25:00,18.38,18.41,18.36,18.36,9400.0,17.3477,17.376,17.3288,17.3288,9400.0
2008-01-18 15:30:00,18.38,18.46,18.37,18.45,17800.0,17.3477,17.4232,17.3382,17.4137,17800.0
2008-01-18 15:35:00,18.44,18.47,18.42,18.43,29200.0,17.4043,17.4326,17.3854,17.3949,29200.0
2008-01-18 15:40:00,18.43,18.48,18.4,18.48,32800.0,17.3949,17.4421,17.3665,17.4421,32800.0
2008-01-18 15:45:00,18.48,18.52,18.48,18.5,32200.0,17.4421,17.4798,17.4421,17.4609,32200.0
2008-01-18 15:50:00,18.51,18.51,18.4,18.45,40800.0,17.4704,17.4704,17.3665,17.4137,40800.0
2008-01-18 15:55:00,18.45,18.49,18.43,18.47,66600.0,17.4137,17.4515,17.3949,17.4326,66600.0
2008-01-22 09:30:00,17.95,17.95,17.95,17.95,2400.0,16.9418,16.9418,16.9418,16.9418,2400.0
2008-01-22 09:35:00,17.81,17.81,17.81,17.81,200.0,16.8097,16.8097,16.8097,16.8097,200.0
2008-01-22 09:40:00,18.3,18.3,17.82,18.05,12200.0,17.2722,17.2722,16.8191,17.0362,12200.0
2008-01-22 09:45:00,18.03,18.42,18.03,18.25,39800.0,17.0173,17.3854,17.0173,17.225,39800.0
2008-01-22 09:50:00,18.17,18.22,18.1,18.2,35600.0,17.1495,17.1967,17.0834,17.1778,35600.0
2008-01-22 09:55:00,18.18,18.18,18.1,18.11,34600.0,17.1589,17.1589,17.0834,17.0928,34600.0
2008-01-22 10:00:00,18.11,18.18,18.11,18.16,21600.0,17.0928,17.1589,17.0928,17.14,21600.0
2008-01-22 10:05:00,18.13,18.2,18.11,18.17,26200.0,17.1117,17.1778,17.0928,17.1495,26200.0
2008-01-22 10:10:00,18.17,18.2,18.13,18.17,16800.0,17.1495,17.1778,17.1117,17.1495,16800.0
2008-01-22 10:15:00,18.15,18.29,18.15,18.21,42400.0,17.1306,17.2627,17.1306,17.1872,42400.0
2008-01-22 10:20:00,18.21,18.27,18.21,18.27,34800.0,17.1872,17.2438,17.1872,17.2438,34800.0
2008-01-22 10:25:00,18.27,18.28,18.21,18.21,33000.0,17.2438,17.2533,17.1872,17.1872,33000.0
2008-01-22 10:30:00,18.19,18.32,18.14,18.31,26200.0,17.1683,17.291,17.1212,17.2816,26200.0
2008-01-22 10:35:00,18.32,18.36,18.3,18.3,8800.0,17.291,17.3288,17.2722,17.2722,8800.0
2008-01-22 10:40:00,18.34,18.48,18.34,18.47,12600.0,17.3099,17.4421,17.3099,17.4326,12600.0
2008-01-22 10:45:00,18.42,18.42,18.33,18.36,6400.0,17.3854,17.3854,17.3005,17.3288,6400.0
2008-01-22 10:50:00,18.36,18.37,18.28,18.36,8200.0,17.3288,17.3382,17.2533,17.3288,8200.0
2008-01-22 10:55:00,18.38,18.45,18.32,18.41,19800.0,17.3477,17.4137,17.291,17.376,19800.0
2008-01-22 11:00:00,18.43,18.45,18.4,18.41,8200.0,17.3949,17.4137,17.3665,17.376,8200.0
2008-01-22 11:05:00,18.42,18.61,18.41,18.61,13000.0,17.3854,17.5648,17.376,17.5648,13000.0
2008-01-22 11:10:00,18.62,18.68,18.61,18.65,33800.0,17.5742,17.6308,17.5648,17.6025,33800.0
2008-01-22 11:15:00,18.65,18.66,18.55,18.55,12000.0,17.6025,17.6119,17.5081,17.5081,12000.0
2008-01-22 11:20:00,18.55,18.58,18.5,18.55,16600.0,17.5081,17.5364,17.4609,17.5081,16600.0
2008-01-22 11:25:00,18.53,18.57,18.52,18.55,40200.0,17.4892,17.527,17.4798,17.5081,40200.0
2008-01-22 11:30:00,18.57,18.57,18.45,18.46,25400.0,17.527,17.527,17.4137,17.4232,25400.0
2008-01-22 11:35:00,18.47,18.56,18.47,18.49,19200.0,17.4326,17.5176,17.4326,17.4515,19200.0
2008-01-22 11:40:00,18.49,18.5,18.47,18.5,14600.0,17.4515,17.4609,17.4326,17.4609,14600.0
2008-01-22 11:45:00,18.5,18.55,18.49,18.54,11400.0,17.4609,17.5081,17.4515,17.4987,11400.0
2008-01-22 11:50:00,18.54,18.55,18.51,18.53,13000.0,17.4987,17.5081,17.4704,17.4892,13000.0
2008-01-22 11:55:00,18.51,18.53,18.5,18.51,8400.0,17.4704,17.4892,17.4609,17.4704,8400.0
2008-01-22 12:00:00,18.53,18.54,18.51,18.52,23800.0,17.4892,17.4987,17.4704,17.4798,23800.0
2008-01-22 12:05:00,18.52,18.61,18.52,18.6,43200.0,17.4798,17.5648,17.4798,17.5553,43200.0
2008-01-22 12:10:00,18.61,18.68,18.61,18.63,11800.0,17.5648,17.6308,17.5648,17.5836,11800.0
2008-01-22 12:15:00,18.63,18.65,18.58,18.59,6800.0,17.5836,17.6025,17.5364,17.5459,6800.0
2008-01-22 12:20:00,18.6,18.67,18.58,18.65,17600.0,17.5553,17.6214,17.5364,17.6025,17600.0
2008-01-22 12:25:00,18.68,18.68,18.66,18.67,4000.0,17.6308,17.6308,17.6119,17.6214,4000.0
2008-01-22 12:30:00,18.67,18.68,18.65,18.65,11000.0,17.6214,17.6308,17.6025,17.6025,11000.0
2008-01-22 12:35:00,18.64,18.65,18.63,18.64,10000.0,17.5931,17.6025,17.5836,17.5931,10000.0
2008-01-22 12:40:00,18.64,18.67,18.6,18.64,26200.0,17.5931,17.6214,17.5553,17.5931,26200.0
2008-01-22 12:45:00,18.65,18.67,18.65,18.67,10600.0,17.6025,17.6214,17.6025,17.6214,10600.0
2008-01-22 12:50:00,18.66,18.68,18.66,18.67,11800.0,17.6119,17.6308,17.6119,17.6214,11800.0
2008-01-22 12:55:00,18.67,18.74,18.67,18.73,10800.0,17.6214,17.6875,17.6214,17.678,10800.0
2008-01-22 13:00:00,18.74,18.76,18.72,18.73,25400.0,17.6875,17.7063,17.6686,17.678,25400.0
2008-01-22 13:05:00,18.74,18.81,18.72,18.79,23200.0,17.6875,17.7535,17.6686,17.7346,23200.0
2008-01-22 13:10:00,18.79,18.8,18.75,18.75,18600.0,17.7346,17.7441,17.6969,17.6969,18600.0
2008-01-22 13:15:00,18.75,18.78,18.73,18.74,31600.0,17.6969,17.7252,17.678,17.6875,31600.0
2008-01-22 13:20:00,18.73,18.8,18.73,18.77,20600.0,17.678,17.7441,17.678,17.7158,20600.0
2008-01-22 13:25:00,18.76,18.76,18.67,18.71,19200.0,17.7063,17.7063,17.6214,17.6591,19200.0
2008-01-22 13:30:00,18.7,18.71,18.63,18.64,23800.0,17.6497,17.6591,17.5836,17.5931,23800.0
2008-01-22 13:35:00,18.63,18.69,18.61,18.66,50400.0,17.5836,17.6403,17.5648,17.6119,50400.0
2008-01-22 13:40:00,18.67,18.72,18.58,18.59,22600.0,17.6214,17.6686,17.5364,17.5459,22600.0
2008-01-22 13:45:00,18.59,18.6,18.56,18.58,18600.0,17.5459,17.5553,17.5176,17.5364,18600.0
2008-01-22 13:50:00,18.6,18.63,18.6,18.6,9000.0,17.5553,17.5836,17.5553,17.5553,9000.0
2008-01-22 13:55:00,18.6,18.63,18.57,18.62,18000.0,17.5553,17.5836,17.527,17.5742,18000.0
2008-01-22 14:00:00,18.63,18.63,18.57,18.58,13800.0,17.5836,17.5836,17.527,17.5364,13800.0
2008-01-22 14:05:00,18.58,18.65,18.55,18.64,26400.0,17.5364,17.6025,17.5081,17.5931,26400.0
2008-01-22 14:10:00,18.65,18.68,18.6,18.63,22400.0,17.6025,17.6308,17.5553,17.5836,22400.0
2008-01-22 14:15:00,18.63,18.68,18.63,18.67,22600.0,17.5836,17.6308,17.5836,17.6214,22600.0
2008-01-22 14:20:00,18.67,18.71,18.61,18.66,33600.0,17.6214,17.6591,17.5648,17.6119,33600.0
2008-01-22 14:25:00,18.66,18.69,18.6,18.63,31800.0,17.6119,17.6403,17.5553,17.5836,31800.0
2008-01-22 14:30:00,18.62,18.63,18.58,18.6,50800.0,17.5742,17.5836,17.5364,17.5553,50800.0
2008-01-22 14:35:00,18.6,18.66,18.58,18.59,37400.0,17.5553,17.6119,17.5364,17.5459,37400.0
2008-01-22 14:40:00,18.6,18.69,18.6,18.67,30200.0,17.5553,17.6403,17.5553,17.6214,30200.0
2008-01-22 14:45:00,18.67,18.68,18.62,18.65,27600.0,17.6214,17.6308,17.5742,17.6025,27600.0
2008-01-22 14:50:00,18.65,18.73,18.64,18.68,40800.0,17.6025,17.678,17.5931,17.6308,40800.0
2008-01-22 14:55:00,18.69,18.79,18.66,18.66,39600.0,17.6403,17.7346,17.6119,17.6119,39600.0
2008-01-22 15:00:00,18.65,18.71,18.61,18.7,27200.0,17.6025,17.6591,17.5648,17.6497,27200.0
2008-01-22 15:05:00,18.73,18.8,18.71,18.73,27800.0,17.678,17.7441,17.6591,17.678,27800.0
2008-01-22 15:10:00,18.75,18.75,18.65,18.68,43200.0,17.6969,17.6969,17.6025,17.6308,43200.0
2008-01-22 15:15:00,18.68,18.73,18.65,18.69,37200.0,17.6308,17.678,17.6025,17.6403,37200.0
2008-01-22 15:20:00,18.69,18.73,18.66,18.71,40800.0,17.6403,17.678,17.6119,17.6591,40800.0
2008-01-22 15:25:00,18.7,18.71,18.62,18.7,39800.0,17.6497,17.6591,17.5742,17.6497,39800.0
2008-01-22 15:30:00,18.71,18.77,18.67,18.73,54200.0,17.6591,17.7158,17.6214,17.678,54200.0
2008-01-22 15:35:00,18.73,18.83,18.71,18.77,35200.0,17.678,17.7724,17.6591,17.7158,35200.0
2008-01-22 15:40:00,18.75,18.75,18.67,18.69,33400.0,17.6969,17.6969,17.6214,17.6403,33400.0
2008-01-22 15:45:00,18.7,18.76,18.68,18.71,37200.0,17.6497,17.7063,17.6308,17.6591,37200.0
2008-01-22 15:50:00,18.7,18.7,18.61,18.64,45200.0,17.6497,17.6497,17.5648,17.5931,45200.0
2008-01-22 15:55:00,18.64,18.68,18.61,18.63,47800.0,17.5931,17.6308,17.5648,17.5836,47800.0
2008-01-23 09:30:00,18.18,18.54,18.18,18.54,45600.0,17.1589,17.4987,17.1589,17.4987,45600.0
2008-01-23 09:35:00,18.54,18.55,18.13,18.5,70000.0,17.4987,17.5081,17.1117,17.4609,70000.0
2008-01-23 09:40:00,18.48,18.5,18.28,18.32,57200.0,17.4421,17.4609,17.2533,17.291,57200.0
2008-01-23 09:45:00,18.3,18.43,18.28,18.36,129400.0,17.2722,17.3949,17.2533,17.3288,129400.0
2008-01-23 09:50:00,18.38,18.48,18.23,18.3,41800.0,17.3477,17.4421,17.2061,17.2722,41800.0
2008-01-23 09:55:00,18.33,18.43,18.33,18.33,44000.0,17.3005,17.3949,17.3005,17.3005,44000.0
2008-01-23 10:00:00,18.34,18.42,18.34,18.39,27600.0,17.3099,17.3854,17.3099,17.3571,27600.0
2008-01-23 10:05:00,18.4,18.56,18.38,18.4,107200.0,17.3665,17.5176,17.3477,17.3665,107200.0
2008-01-23 10:10:00,18.41,18.47,18.35,18.35,52800.0,17.376,17.4326,17.3194,17.3194,52800.0
2008-01-23 10:15:00,18.36,18.52,18.36,18.38,63000.0,17.3288,17.4798,17.3288,17.3477,63000.0
2008-01-23 10:20:00,18.38,18.45,18.34,18.36,52200.0,17.3477,17.4137,17.3099,17.3288,52200.0
2008-01-23 10:25:00,18.36,18.61,18.36,18.54,83800.0,17.3288,17.5648,17.3288,17.4987,83800.0
2008-01-23 10:30:00,18.54,18.61,18.41,18.42,20000.0,17.4987,17.5648,17.376,17.3854,20000.0
2008-01-23 10:35:00,18.42,18.43,18.36,18.42,37400.0,17.3854,17.3949,17.3288,17.3854,37400.0
2008-01-23 10:40:00,18.42,18.43,18.33,18.36,50200.0,17.3854,17.3949,17.3005,17.3288,50200.0
2008-01-23 10:45:00,18.35,18.36,18.32,18.33,45000.0,17.3194,17.3288,17.291,17.3005,45000.0
2008-01-23 10:50:00,18.35,18.41,18.33,18.33,51800.0,17.3194,17.376,17.3005,17.3005,51800.0
2008-01-23 10:55:00,18.33,18.38,18.33,18.34,39200.0,17.3005,17.3477,17.3005,17.3099,39200.0
2008-01-23 11:00:00,18.36,18.42,18.35,18.42,10400.0,17.3288,17.3854,17.3194,17.3854,10400.0
2008-01-23 11:05:00,18.42,18.46,18.35,18.36,24600.0,17.3854,17.4232,17.3194,17.3288,24600.0
2008-01-23 11:10:00,18.36,18.4,18.36,18.36,14400.0,17.3288,17.3665,17.3288,17.3288,14400.0
2008-01-23 11:15:00,18.36,18.42,18.34,18.36,40200.0,17.3288,17.3854,17.3099,17.3288,40200.0
2008-01-23 11:20:00,18.37,18.41,18.36,18.4,23200.0,17.3382,17.376,17.3288,17.3665,23200.0
2008-01-23 11:25:00,18.4,18.41,18.33,18.33,27600.0,17.3665,17.376,17.3005,17.3005,27600.0
2008-01-23 11:30:00,18.33,18.34,18.26,18.3,36200.0,17.3005,17.3099,17.2344,17.2722,36200.0
2008-01-23 11:35:00,18.3,18.32,18.25,18.32,13400.0,17.2722,17.291,17.225,17.291,13400.0
2008-01-23 11:40:00,18.33,18.36,18.3,18.35,15400.0,17.3005,17.3288,17.2722,17.3194,15400.0
2008-01-23 11:45:00,18.34,18.38,18.33,18.36,25000.0,17.3099,17.3477,17.3005,17.3288,25000.0
2008-01-23 11:50:00,18.36,18.36,18.33,18.36,16000.0,17.3288,17.3288,17.3005,17.3288,16000.0
2008-01-23 11:55:00,18.36,18.38,18.34,18.34,13600.0,17.3288,17.3477,17.3099,17.3099,13600.0
2008-01-23 12:00:00,18.32,18.32,18.22,18.22,10000.0,17.291,17.291,17.1967,17.1967,10000.0
2008-01-23 12:05:00,18.22,18.24,18.18,18.18,20400.0,17.1967,17.2155,17.1589,17.1589,20400.0
2008-01-23 12:10:00,18.18,18.21,18.15,18.18,27000.0,17.1589,17.1872,17.1306,17.1589,27000.0
2008-01-23 12:15:00,18.18,18.28,18.18,18.28,19200.0,17.1589,17.2533,17.1589,17.2533,19200.0
2008-01-23 12:20:00,18.3,18.35,18.27,18.27,15200.0,17.2722,17.3194,17.2438,17.2438,15200.0
2008-01-23 12:25:00,18.27,18.32,18.25,18.31,24600.0,17.2438,17.291,17.225,17.2816,24600.0
2008-01-23 12:30:00,18.29,18.31,18.24,18.26,36000.0,17.2627,17.2816,17.2155,17.2344,36000.0
2008-01-23 12:35:00,18.25,18.25,18.13,18.16,44200.0,17.225,17.225,17.1117,17.14,44200.0
2008-01-23 12:40:00,18.13,18.19,18.13,18.15,57000.0,17.1117,17.1683,17.1117,17.1306,57000.0
2008-01-23 12:45:00,18.15,18.2,18.11,18.18,48800.0,17.1306,17.1778,17.0928,17.1589,48800.0
2008-01-23 12:50:00,18.2,18.25,18.18,18.25,23800.0,17.1778,17.225,17.1589,17.225,23800.0
2008-01-23 12:55:00,18.25,18.28,18.23,18.26,33000.0,17.225,17.2533,17.2061,17.2344,33000.0
2008-01-23 13:00:00,18.26,18.42,18.25,18.31,41200.0,17.2344,17.3854,17.225,17.2816,41200.0
2008-01-23 13:05:00,18.25,18.28,18.23,18.25,17000.0,17.225,17.2533,17.2061,17.225,17000.0
2008-01-23 13:10:00,18.23,18.24,18.18,18.21,29200.0,17.2061,17.2155,17.1589,17.1872,29200.0
2008-01-23 13:15:00,18.21,18.24,18.16,18.16,13800.0,17.1872,17.2155,17.14,17.14,13800.0
2008-01-23 13:20:00,18.15,18.2,18.14,18.18,29400.0,17.1306,17.1778,17.1212,17.1589,29400.0
2008-01-23 13:25:00,18.19,18.2,18.11,18.11,21200.0,17.1683,17.1778,17.0928,17.0928,21200.0
2008-01-23 13:30:00,18.11,18.3,18.1,18.2,43000.0,17.0928,17.2722,17.0834,17.1778,43000.0
2008-01-23 13:35:00,18.2,18.3,18.2,18.28,34800.0,17.1778,17.2722,17.1778,17.2533,34800.0
2008-01-23 13:40:00,18.3,18.3,18.16,18.17,11400.0,17.2722,17.2722,17.14,17.1495,11400.0
2008-01-23 13:45:00,18.17,18.29,18.16,18.29,16600.0,17.1495,17.2627,17.14,17.2627,16600.0
2008-01-23 13:50:00,18.3,18.3,18.2,18.21,17800.0,17.2722,17.2722,17.1778,17.1872,17800.0
2008-01-23 13:55:00,18.2,18.27,18.16,18.25,20200.0,17.1778,17.2438,17.14,17.225,20200.0
2008-01-23 14:00:00,18.25,18.27,18.25,18.25,15200.0,17.225,17.2438,17.225,17.225,15200.0
2008-01-23 14:05:00,18.25,18.32,18.22,18.31,32400.0,17.225,17.291,17.1967,17.2816,32400.0
2008-01-23 14:10:00,18.31,18.31,18.21,18.29,28600.0,17.2816,17.2816,17.1872,17.2627,28600.0
2008-01-23 14:15:00,18.29,18.29,18.23,18.23,31200.0,17.2627,17.2627,17.2061,17.2061,31200.0
2008-01-23 14:20:00,18.23,18.39,18.23,18.36,22000.0,17.2061,17.3571,17.2061,17.3288,22000.0
2008-01-23 14:25:00,18.38,18.44,18.35,18.4,23400.0,17.3477,17.4043,17.3194,17.3665,23400.0
2008-01-23 14:30:00,18.39,18.4,18.31,18.32,8600.0,17.3571,17.3665,17.2816,17.291,8600.0
2008-01-23 14:35:00,18.31,18.41,18.31,18.41,8800.0,17.2816,17.376,17.2816,17.376,8800.0
2008-01-23 14:40:00,18.41,18.43,18.25,18.27,8400.0,17.376,17.3949,17.225,17.2438,8400.0
2008-01-23 14:45:00,18.27,18.33,18.27,18.31,15200.0,17.2438,17.3005,17.2438,17.2816,15200.0
2008-01-23 14:50:00,18.29,18.36,18.29,18.31,19400.0,17.2627,17.3288,17.2627,17.2816,19400.0
2008-01-23 14:55:00,18.31,18.32,18.25,18.29,57800.0,17.2816,17.291,17.225,17.2627,57800.0
2008-01-23 15:00:00,18.29,18.36,18.28,18.36,48800.0,17.2627,17.3288,17.2533,17.3288,48800.0
2008-01-23 15:05:00,18.36,18.46,18.34,18.42,68400.0,17.3288,17.4232,17.3099,17.3854,68400.0
2008-01-23 15:10:00,18.45,18.52,18.41,18.51,77800.0,17.4137,17.4798,17.376,17.4704,77800.0
2008-01-23 15:15:00,18.51,18.55,18.47,18.53,92600.0,17.4704,17.5081,17.4326,17.4892,92600.0
2008-01-23 15:20:00,18.53,18.63,18.53,18.57,91400.0,17.4892,17.5836,17.4892,17.527,91400.0
2008-01-23 15:25:00,18.55,18.58,18.47,18.57,49800.0,17.5081,17.5364,17.4326,17.527,49800.0
2008-01-23 15:30:00,18.55,18.56,18.49,18.5,76400.0,17.5081,17.5176,17.4515,17.4609,76400.0
2008-01-23 15:35:00,18.5,18.64,18.5,18.61,59800.0,17.4609,17.5931,17.4609,17.5648,59800.0
2008-01-23 15:40:00,18.61,18.63,18.53,18.59,47000.0,17.5648,17.5836,17.4892,17.5459,47000.0
2008-01-23 15:45:00,18.59,18.59,18.5,18.51,53800.0,17.5459,17.5459,17.4609,17.4704,53800.0
2008-01-23 15:50:00,18.5,18.59,18.48,18.52,74000.0,17.4609,17.5459,17.4421,17.4798,74000.0
2008-01-23 15:55:00,18.54,18.55,18.48,18.55,129800.0,17.4987,17.5081,17.4421,17.5081,129800.0
2008-01-24 09:30:00,18.67,18.67,18.35,18.36,9600.0,17.6214,17.6214,17.3194,17.3288,9600.0
2008-01-24 09:35:00,18.36,18.62,18.34,18.57,15400.0,17.3288,17.5742,17.3099,17.527,15400.0
2008-01-24 09:40:00,18.57,18.63,18.25,18.25,46400.0,17.527,17.5836,17.225,17.225,46400.0
2008-01-24 09:45:00,18.24,18.24,17.92,18.06,83800.0,17.2155,17.2155,16.9135,17.0456,83800.0
2008-01-24 09:50:00,18.08,18.37,18.07,18.37,17400.0,17.0645,17.3382,17.0551,17.3382,17400.0
2008-01-24 09:55:00,18.38,18.38,18.25,18.27,10200.0,17.3477,17.3477,17.225,17.2438,10200.0
2008-01-24 10:00:00,18.25,18.39,18.25,18.36,9800.0,17.225,17.3571,17.225,17.3288,9800.0
2008-01-24 10:05:00,18.36,18.36,18.25,18.28,17000.0,17.3288,17.3288,17.225,17.2533,17000.0
2008-01-24 10:10:00,18.28,18.31,18.25,18.25,22400.0,17.2533,17.2816,17.225,17.225,22400.0
2008-01-24 10:15:00,18.25,18.32,18.24,18.27,23800.0,17.225,17.291,17.2155,17.2438,23800.0
2008-01-24 10:20:00,18.25,18.37,18.25,18.36,30000.0,17.225,17.3382,17.225,17.3288,30000.0
2008-01-24 10:25:00,18.36,18.41,18.35,18.39,41000.0,17.3288,17.376,17.3194,17.3571,41000.0
2008-01-24 10:30:00,18.37,18.42,18.35,18.38,15200.0,17.3382,17.3854,17.3194,17.3477,15200.0
2008-01-24 10:35:00,18.38,18.5,18.38,18.49,13400.0,17.3477,17.4609,17.3477,17.4515,13400.0
2008-01-24 10:40:00,18.49,18.5,18.43,18.48,17000.0,17.4515,17.4609,17.3949,17.4421,17000.0
2008-01-24 10:45:00,18.47,18.47,18.41,18.41,18200.0,17.4326,17.4326,17.376,17.376,18200.0
2008-01-24 10:50:00,18.4,18.41,18.32,18.33,25600.0,17.3665,17.376,17.291,17.3005,25600.0
2008-01-24 10:55:00,18.35,18.44,18.35,18.43,44000.0,17.3194,17.4043,17.3194,17.3949,44000.0
2008-01-24 11:00:00,18.43,18.45,18.41,18.41,18000.0,17.3949,17.4137,17.376,17.376,18000.0
2008-01-24 11:05:00,18.41,18.43,18.39,18.41,23800.0,17.376,17.3949,17.3571,17.376,23800.0
2008-01-24 11:10:00,18.42,18.48,18.42,18.43,16600.0,17.3854,17.4421,17.3854,17.3949,16600.0
2008-01-24 11:15:00,18.43,18.43,18.41,18.43,10800.0,17.3949,17.3949,17.376,17.3949,10800.0
2008-01-24 11:20:00,18.42,18.44,18.4,18.43,23000.0,17.3854,17.4043,17.3665,17.3949,23000.0
2008-01-24 11:25:00,18.41,18.49,18.41,18.45,27600.0,17.376,17.4515,17.376,17.4137,27600.0
2008-01-24 11:30:00,18.45,18.48,18.43,18.47,14600.0,17.4137,17.4421,17.3949,17.4326,14600.0
2008-01-24 11:35:00,18.47,18.47,18.36,18.38,24600.0,17.4326,17.4326,17.3288,17.3477,24600.0
2008-01-24 11:40:00,18.36,18.43,18.36,18.38,25000.0,17.3288,17.3949,17.3288,17.3477,25000.0
2008-01-24 11:45:00,18.38,18.49,18.38,18.47,9400.0,17.3477,17.4515,17.3477,17.4326,9400.0
2008-01-24 11:50:00,18.46,18.47,18.36,18.36,23200.0,17.4232,17.4326,17.3288,17.3288,23200.0
2008-01-24 11:55:00,18.35,18.4,18.35,18.38,15400.0,17.3194,17.3665,17.3194,17.3477,15400.0
2008-01-24 12:00:00,18.36,18.43,18.36,18.43,18000.0,17.3288,17.3949,17.3288,17.3949,18000.0
2008-01-24 12:05:00,18.43,18.47,18.38,18.46,23800.0,17.3949,17.4326,17.3477,17.4232,23800.0
2008-01-24 12:10:00,18.47,18.48,18.44,18.45,13200.0,17.4326,17.4421,17.4043,17.4137,13200.0
2008-01-24 12:15:00,18.44,18.45,18.41,18.42,13000.0,17.4043,17.4137,17.376,17.3854,13000.0
2008-01-24 12:20:00,18.42,18.44,18.39,18.39,14200.0,17.3854,17.4043,17.3571,17.3571,14200.0
2008-01-24 12:25:00,18.38,18.43,18.33,18.41,19200.0,17.3477,17.3949,17.3005,17.376,19200.0
2008-01-24 12:30:00,18.42,18.43,18.4,18.42,6400.0,17.3854,17.3949,17.3665,17.3854,6400.0
2008-01-24 12:35:00,18.4,18.42,18.31,18.31,11000.0,17.3665,17.3854,17.2816,17.2816,11000.0
2008-01-24 12:40:00,18.3,18.38,18.3,18.35,15200.0,17.2722,17.3477,17.2722,17.3194,15200.0
2008-01-24 12:45:00,18.36,18.36,18.33,18.33,9200.0,17.3288,17.3288,17.3005,17.3005,9200.0
2008-01-24 12:50:00,18.33,18.37,18.33,18.36,11400.0,17.3005,17.3382,17.3005,17.3288,11400.0
2008-01-24 12:55:00,18.36,18.4,18.35,18.35,33200.0,17.3288,17.3665,17.3194,17.3194,33200.0
2008-01-24 13:00:00,18.33,18.36,18.32,18.35,11000.0,17.3005,17.3288,17.291,17.3194,11000.0
2008-01-24 13:05:00,18.35,18.35,18.25,18.27,6800.0,17.3194,17.3194,17.225,17.2438,6800.0
2008-01-24 13:10:00,18.25,18.34,18.25,18.32,12200.0,17.225,17.3099,17.225,17.291,12200.0
2008-01-24 13:15:00,18.32,18.36,18.31,18.34,9000.0,17.291,17.3288,17.2816,17.3099,9000.0
2008-01-24 13:20:00,18.33,18.37,18.29,18.37,12000.0,17.3005,17.3382,17.2627,17.3382,12000.0
2008-01-24 13:25:00,18.35,18.4,18.3,18.34,29800.0,17.3194,17.3665,17.2722,17.3099,29800.0
2008-01-24 13:30:00,18.34,18.34,18.31,18.33,8400.0,17.3099,17.3099,17.2816,17.3005,8400.0
2008-01-24 13:35:00,18.31,18.36,18.31,18.36,10600.0,17.2816,17.3288,17.2816,17.3288,10600.0
2008-01-24 13:40:00,18.36,18.4,18.35,18.36,16600.0,17.3288,17.3665,17.3194,17.3288,16600.0
2008-01-24 13:45:00,18.37,18.41,18.36,18.39,11000.0,17.3382,17.376,17.3288,17.3571,11000.0
2008-01-24 13:50:00,18.4,18.46,18.38,18.46,15600.0,17.3665,17.4232,17.3477,17.4232,15600.0
2008-01-24 13:55:00,18.45,18.46,18.42,18.43,14600.0,17.4137,17.4232,17.3854,17.3949,14600.0
2008-01-24 14:00:00,18.43,18.45,18.41,18.45,15200.0,17.3949,17.4137,17.376,17.4137,15200.0
2008-01-24 14:05:00,18.45,18.49,18.45,18.49,13200.0,17.4137,17.4515,17.4137,17.4515,13200.0
2008-01-24 14:10:00,18.49,18.52,18.46,18.48,12800.0,17.4515,17.4798,17.4232,17.4421,12800.0
2008-01-24 14:15:00,18.48,18.55,18.48,18.53,22200.0,17.4421,17.5081,17.4421,17.4892,22200.0
2008-01-24 14:20:00,18.53,18.57,18.52,18.57,19600.0,17.4892,17.527,17.4798,17.527,19600.0
2008-01-24 14:25:00,18.58,18.61,18.55,18.55,13800.0,17.5364,17.5648,17.5081,17.5081,13800.0
2008-01-24 14:30:00,18.55,18.58,18.55,18.58,6600.0,17.5081,17.5364,17.5081,17.5364,6600.0
2008-01-24 14:35:00,18.58,18.64,18.57,18.62,11200.0,17.5364,17.5931,17.527,17.5742,11200.0
2008-01-24 14:40:00,18.64,18.68,18.63,18.67,13600.0,17.5931,17.6308,17.5836,17.6214,13600.0
2008-01-24 14:45:00,18.67,18.7,18.65,18.66,20400.0,17.6214,17.6497,17.6025,17.6119,20400.0
2008-01-24 14:50:00,18.67,18.68,18.61,18.62,21400.0,17.6214,17.6308,17.5648,17.5742,21400.0
2008-01-24 14:55:00,18.61,18.66,18.55,18.63,22200.0,17.5648,17.6119,17.5081,17.5836,22200.0
2008-01-24 15:00:00,18.64,18.67,18.63,18.67,24800.0,17.5931,17.6214,17.5836,17.6214,24800.0
2008-01-24 15:05:00,18.67,18.68,18.62,18.68,28000.0,17.6214,17.6308,17.5742,17.6308,28000.0
2008-01-24 15:10:00,18.68,18.69,18.65,18.67,17000.0,17.6308,17.6403,17.6025,17.6214,17000.0
2008-01-24 15:15:00,18.67,18.7,18.63,18.66,28400.0,17.6214,17.6497,17.5836,17.6119,28400.0
2008-01-24 15:20:00,18.65,18.71,18.65,18.7,11200.0,17.6025,17.6591,17.6025,17.6497,11200.0
2008-01-24 15:25:00,18.7,18.74,18.68,18.73,20600.0,17.6497,17.6875,17.6308,17.678,20600.0
2008-01-24 15:30:00,18.75,18.78,18.7,18.72,37200.0,17.6969,17.7252,17.6497,17.6686,37200.0
2008-01-24 15:35:00,18.72,18.74,18.72,18.73,43800.0,17.6686,17.6875,17.6686,17.678,43800.0
2008-01-24 15:40:00,18.73,18.75,18.71,18.75,44400.0,17.678,17.6969,17.6591,17.6969,44400.0
2008-01-24 15:45:00,18.74,18.79,18.73,18.75,17600.0,17.6875,17.7346,17.678,17.6969,17600.0
2008-01-24 15:50:00,18.76,18.78,18.73,18.73,17200.0,17.7063,17.7252,17.678,17.678,17200.0
2008-01-24 15:55:00,18.73,18.74,18.72,18.73,14200.0,17.678,17.6875,17.6686,17.678,14200.0
2008-01-25 09:30:00,18.86,18.99,18.8,18.8,12800.0,17.8007,17.9234,17.7441,17.7441,12800.0
2008-01-25 09:35:00,18.82,18.82,18.75,18.75,5600.0,17.763,17.763,17.6969,17.6969,5600.0
2008-01-25 09:40:00,18.76,18.77,18.65,18.68,4000.0,17.7063,17.7158,17.6025,17.6308,4000.0
2008-01-25 09:45:00,18.68,18.83,18.61,18.67,40200.0,17.6308,17.7724,17.5648,17.6214,40200.0
2008-01-25 09:50:00,18.67,18.68,18.6,18.64,12200.0,17.6214,17.6308,17.5553,17.5931,12200.0
2008-01-25 09:55:00,18.64,18.67,18.64,18.65,5600.0,17.5931,17.6214,17.5931,17.6025,5600.0
2008-01-25 10:00:00,18.66,18.67,18.59,18.64,20200.0,17.6119,17.6214,17.5459,17.5931,20200.0
2008-01-25 10:05:00,18.64,18.65,18.61,18.61,4800.0,17.5931,17.6025,17.5648,17.5648,4800.0
2008-01-25 10:10:00,18.61,18.65,18.56,18.56,20600.0,17.5648,17.6025,17.5176,17.5176,20600.0
2008-01-25 10:15:00,18.58,18.59,18.54,18.54,11800.0,17.5364,17.5459,17.4987,17.4987,11800.0
2008-01-25 10:20:00,18.54,18.54,18.48,18.5,8200.0,17.4987,17.4987,17.4421,17.4609,8200.0
2008-01-25 10:25:00,18.5,18.54,18.49,18.53,5000.0,17.4609,17.4987,17.4515,17.4892,5000.0
2008-01-25 10:30:00,18.53,18.53,18.45,18.45,9200.0,17.4892,17.4892,17.4137,17.4137,9200.0
2008-01-25 10:35:00,18.47,18.48,18.45,18.48,8800.0,17.4326,17.4421,17.4137,17.4421,8800.0
2008-01-25 10:40:00,18.47,18.53,18.41,18.49,15200.0,17.4326,17.4892,17.376,17.4515,15200.0
2008-01-25 10:45:00,18.52,18.55,18.49,18.53,9800.0,17.4798,17.5081,17.4515,17.4892,9800.0
2008-01-25 10:50:00,18.53,18.53,18.47,18.48,6200.0,17.4892,17.4892,17.4326,17.4421,6200.0
2008-01-25 10:55:00,18.5,18.5,18.4,18.4,5000.0,17.4609,17.4609,17.3665,17.3665,5000.0
2008-01-25 11:00:00,18.4,18.47,18.4,18.44,8800.0,17.3665,17.4326,17.3665,17.4043,8800.0
2008-01-25 11:05:00,18.44,18.5,18.43,18.5,7600.0,17.4043,17.4609,17.3949,17.4609,7600.0
2008-01-25 11:10:00,18.49,18.5,18.44,18.44,7600.0,17.4515,17.4609,17.4043,17.4043,7600.0
2008-01-25 11:15:00,18.45,18.46,18.42,18.46,12800.0,17.4137,17.4232,17.3854,17.4232,12800.0
2008-01-25 11:20:00,18.47,18.49,18.43,18.43,13200.0,17.4326,17.4515,17.3949,17.3949,13200.0
2008-01-25 11:25:00,18.43,18.47,18.41,18.43,16600.0,17.3949,17.4326,17.376,17.3949,16600.0
2008-01-25 11:30:00,18.43,18.43,18.4,18.41,31000.0,17.3949,17.3949,17.3665,17.376,31000.0
2008-01-25 11:35:00,18.4,18.41,18.3,18.34,81200.0,17.3665,17.376,17.2722,17.3099,81200.0
2008-01-25 11:40:00,18.33,18.37,18.28,18.33,75000.0,17.3005,17.3382,17.2533,17.3005,75000.0
2008-01-25 11:45:00,18.32,18.44,18.3,18.34,32600.0,17.291,17.4043,17.2722,17.3099,32600.0
2008-01-25 11:50:00,18.36,18.39,18.33,18.39,13600.0,17.3288,17.3571,17.3005,17.3571,13600.0
2008-01-25 11:55:00,18.4,18.42,18.38,18.42,5400.0,17.3665,17.3854,17.3477,17.3854,5400.0
2008-01-25 12:00:00,18.43,18.43,18.38,18.38,8400.0,17.3949,17.3949,17.3477,17.3477,8400.0
2008-01-25 12:05:00,18.4,18.4,18.36,18.37,13600.0,17.3665,17.3665,17.3288,17.3382,13600.0
2008-01-25 12:10:00,18.35,18.4,18.35,18.38,9200.0,17.3194,17.3665,17.3194,17.3477,9200.0
2008-01-25 12:15:00,18.39,18.42,18.38,18.38,6000.0,17.3571,17.3854,17.3477,17.3477,6000.0
2008-01-25 12:20:00,18.39,18.48,18.38,18.48,12600.0,17.3571,17.4421,17.3477,17.4421,12600.0
2008-01-25 12:25:00,18.47,18.47,18.45,18.46,12000.0,17.4326,17.4326,17.4137,17.4232,12000.0
2008-01-25 12:30:00,18.45,18.46,18.41,18.41,9200.0,17.4137,17.4232,17.376,17.376,9200.0
2008-01-25 12:35:00,18.41,18.43,18.37,18.37,16800.0,17.376,17.3949,17.3382,17.3382,16800.0
2008-01-25 12:40:00,18.36,18.38,18.35,18.36,12800.0,17.3288,17.3477,17.3194,17.3288,12800.0
2008-01-25 12:45:00,18.35,18.35,18.29,18.29,10800.0,17.3194,17.3194,17.2627,17.2627,10800.0
2008-01-25 12:50:00,18.28,18.29,18.26,18.29,10200.0,17.2533,17.2627,17.2344,17.2627,10200.0
2008-01-25 12:55:00,18.3,18.3,18.22,18.26,15000.0,17.2722,17.2722,17.1967,17.2344,15000.0
2008-01-25 13:00:00,18.27,18.28,18.19,18.22,11600.0,17.2438,17.2533,17.1683,17.1967,11600.0
2008-01-25 13:05:00,18.23,18.25,18.21,18.21,16400.0,17.2061,17.225,17.1872,17.1872,16400.0
2008-01-25 13:10:00,18.22,18.25,18.21,18.24,11000.0,17.1967,17.225,17.1872,17.2155,11000.0
2008-01-25 13:15:00,18.23,18.25,18.21,18.25,15800.0,17.2061,17.225,17.1872,17.225,15800.0
2008-01-25 13:20:00,18.25,18.25,18.22,18.22,9200.0,17.225,17.225,17.1967,17.1967,9200.0
2008-01-25 13:25:00,18.2,18.23,18.16,18.18,5800.0,17.1778,17.2061,17.14,17.1589,5800.0
2008-01-25 13:30:00,18.18,18.19,18.15,18.16,9000.0,17.1589,17.1683,17.1306,17.14,9000.0
2008-01-25 13:35:00,18.17,18.18,18.11,18.18,10000.0,17.1495,17.1589,17.0928,17.1589,10000.0
2008-01-25 13:40:00,18.17,18.18,18.15,18.16,6200.0,17.1495,17.1589,17.1306,17.14,6200.0
2008-01-25 13:45:00,18.16,18.17,18.11,18.13,12800.0,17.14,17.1495,17.0928,17.1117,12800.0
2008-01-25 13:50:00,18.11,18.13,18.1,18.11,6400.0,17.0928,17.1117,17.0834,17.0928,6400.0
2008-01-25 13:55:00,18.11,18.18,18.11,18.15,7800.0,17.0928,17.1589,17.0928,17.1306,7800.0
2008-01-25 14:00:00,18.15,18.18,18.15,18.17,9400.0,17.1306,17.1589,17.1306,17.1495,9400.0
2008-01-25 14:05:00,18.16,18.18,18.16,18.17,6000.0,17.14,17.1589,17.14,17.1495,6000.0
2008-01-25 14:10:00,18.17,18.28,18.17,18.28,6400.0,17.1495,17.2533,17.1495,17.2533,6400.0
2008-01-25 14:15:00,18.26,18.3,18.21,18.21,14600.0,17.2344,17.2722,17.1872,17.1872,14600.0
2008-01-25 14:20:00,18.23,18.33,18.22,18.3,12800.0,17.2061,17.3005,17.1967,17.2722,12800.0
2008-01-25 14:25:00,18.3,18.31,18.25,18.25,16800.0,17.2722,17.2816,17.225,17.225,16800.0
2008-01-25 14:30:00,18.25,18.31,18.25,18.3,9800.0,17.225,17.2816,17.225,17.2722,9800.0
2008-01-25 14:35:00,18.3,18.33,18.3,18.31,7200.0,17.2722,17.3005,17.2722,17.2816,7200.0
2008-01-25 14:40:00,18.31,18.31,18.25,18.25,11600.0,17.2816,17.2816,17.225,17.225,11600.0
2008-01-25 14:45:00,18.25,18.26,18.15,18.15,29400.0,17.225,17.2344,17.1306,17.1306,29400.0
2008-01-25 14:50:00,18.15,18.18,18.15,18.16,8600.0,17.1306,17.1589,17.1306,17.14,8600.0
2008-01-25 14:55:00,18.16,18.22,18.16,18.2,9200.0,17.14,17.1967,17.14,17.1778,9200.0
2008-01-25 15:00:00,18.2,18.2,18.18,18.2,12400.0,17.1778,17.1778,17.1589,17.1778,12400.0
2008-01-25 15:05:00,18.18,18.2,18.15,18.18,11200.0,17.1589,17.1778,17.1306,17.1589,11200.0
2008-01-25 15:10:00,18.17,18.22,18.11,18.21,22000.0,17.1495,17.1967,17.0928,17.1872,22000.0
2008-01-25 15:15:00,18.23,18.27,18.19,18.25,18400.0,17.2061,17.2438,17.1683,17.225,18400.0
2008-01-25 15:20:00,18.26,18.31,18.25,18.31,16000.0,17.2344,17.2816,17.225,17.2816,16000.0
2008-01-25 15:25:00,18.3,18.31,18.25,18.29,19200.0,17.2722,17.2816,17.225,17.2627,19200.0
2008-01-25 15:30:00,18.29,18.29,18.23,18.29,15400.0,17.2627,17.2627,17.2061,17.2627,15400.0
2008-01-25 15:35:00,18.28,18.33,18.26,18.32,23200.0,17.2533,17.3005,17.2344,17.291,23200.0
2008-01-25 15:40:00,18.33,18.35,18.31,18.34,12800.0,17.3005,17.3194,17.2816,17.3099,12800.0
2008-01-25 15:45:00,18.34,18.34,18.28,18.28,20800.0,17.3099,17.3099,17.2533,17.2533,20800.0
2008-01-25 15:50:00,18.26,18.26,18.19,18.22,18000.0,17.2344,17.2344,17.1683,17.1967,18000.0
2008-01-25 15:55:00,18.24,18.28,18.22,18.28,19200.0,17.2155,17.2533,17.1967,17.2533,19200.0
2008-01-28 09:30:00,18.29,18.34,18.14,18.14,4800.0,17.2627,17.3099,17.1212,17.1212,4800.0
2008-01-28 09:35:00,18.14,18.17,18.11,18.11,8000.0,17.1212,17.1495,17.0928,17.0928,8000.0
2008-01-28 09:40:00,18.11,18.18,18.09,18.17,6600.0,17.0928,17.1589,17.074,17.1495,6600.0
2008-01-28 09:45:00,18.18,18.3,18.17,18.25,5000.0,17.1589,17.2722,17.1495,17.225,5000.0
2008-01-28 09:50:00,18.25,18.37,18.25,18.33,13400.0,17.225,17.3382,17.225,17.3005,13400.0
2008-01-28 09:55:00,18.29,18.3,18.21,18.21,3800.0,17.2627,17.2722,17.1872,17.1872,3800.0
2008-01-28 10:00:00,18.2,18.2,18.11,18.13,3400.0,17.1778,17.1778,17.0928,17.1117,3400.0
2008-01-28 10:05:00,18.16,18.19,18.09,18.09,4600.0,17.14,17.1683,17.074,17.074,4600.0
2008-01-28 10:10:00,18.07,18.17,18.07,18.13,6400.0,17.0551,17.1495,17.0551,17.1117,6400.0
2008-01-28 10:15:00,18.13,18.13,18.1,18.11,4800.0,17.1117,17.1117,17.0834,17.0928,4800.0
2008-01-28 10:20:00,18.11,18.24,18.11,18.23,13800.0,17.0928,17.2155,17.0928,17.2061,13800.0
2008-01-28 10:25:00,18.2,18.26,18.18,18.26,4200.0,17.1778,17.2344,17.1589,17.2344,4200.0
2008-01-28 10:30:00,18.27,18.28,18.19,18.19,7400.0,17.2438,17.2533,17.1683,17.1683,7400.0
2008-01-28 10:35:00,18.19,18.22,18.12,18.17,5600.0,17.1683,17.1967,17.1023,17.1495,5600.0
2008-01-28 10:40:00,18.15,18.19,18.15,18.17,7600.0,17.1306,17.1683,17.1306,17.1495,7600.0
2008-01-28 10:45:00,18.17,18.22,18.17,18.2,7600.0,17.1495,17.1967,17.1495,17.1778,7600.0
2008-01-28 10:50:00,18.22,18.25,18.2,18.25,19200.0,17.1967,17.225,17.1778,17.225,19200.0
2008-01-28 10:55:00,18.25,18.29,18.23,18.28,5800.0,17.225,17.2627,17.2061,17.2533,5800.0
2008-01-28 11:00:00,18.29,18.31,18.27,18.29,7600.0,17.2627,17.2816,17.2438,17.2627,7600.0
2008-01-28 11:05:00,18.29,18.31,18.27,18.28,4400.0,17.2627,17.2816,17.2438,17.2533,4400.0
2008-01-28 11:10:00,18.28,18.29,18.25,18.27,7400.0,17.2533,17.2627,17.225,17.2438,7400.0
2008-01-28 11:15:00,18.29,18.29,18.25,18.25,13000.0,17.2627,17.2627,17.225,17.225,13000.0
2008-01-28 11:20:00,18.25,18.29,18.25,18.28,6800.0,17.225,17.2627,17.225,17.2533,6800.0
2008-01-28 11:25:00,18.27,18.32,18.27,18.29,10400.0,17.2438,17.291,17.2438,17.2627,10400.0
2008-01-28 11:30:00,18.28,18.34,18.28,18.34,7000.0,17.2533,17.3099,17.2533,17.3099,7000.0
2008-01-28 11:35:00,18.35,18.35,18.28,18.28,4600.0,17.3194,17.3194,17.2533,17.2533,4600.0
2008-01-28 11:40:00,18.26,18.26,18.24,18.24,12800.0,17.2344,17.2344,17.2155,17.2155,12800.0
2008-01-28 11:45:00,18.24,18.24,18.22,18.22,2600.0,17.2155,17.2155,17.1967,17.1967,2600.0
2008-01-28 11:50:00,18.21,18.22,18.2,18.22,8000.0,17.1872,17.1967,17.1778,17.1967,8000.0
2008-01-28 11:55:00,18.23,18.25,18.22,18.22,4000.0,17.2061,17.225,17.1967,17.1967,4000.0
2008-01-28 12:00:00,18.21,18.23,18.21,18.23,6600.0,17.1872,17.2061,17.1872,17.2061,6600.0
2008-01-28 12:05:00,18.24,18.24,18.19,18.19,7600.0,17.2155,17.2155,17.1683,17.1683,7600.0
2008-01-28 12:10:00,18.2,18.22,18.2,18.22,7200.0,17.1778,17.1967,17.1778,17.1967,7200.0
2008-01-28 12:15:00,18.21,18.22,18.2,18.2,5200.0,17.1872,17.1967,17.1778,17.1778,5200.0
2008-01-28 12:20:00,18.21,18.21,18.19,18.21,7200.0,17.1872,17.1872,17.1683,17.1872,7200.0
2008-01-28 12:25:00,18.23,18.23,18.2,18.2,1800.0,17.2061,17.2061,17.1778,17.1778,1800.0
2008-01-28 12:30:00,18.2,18.2,18.18,18.2,5200.0,17.1778,17.1778,17.1589,17.1778,5200.0
2008-01-28 12:35:00,18.18,18.18,18.16,18.17,7000.0,17.1589,17.1589,17.14,17.1495,7000.0
2008-01-28 12:40:00,18.17,18.21,18.16,18.2,5200.0,17.1495,17.1872,17.14,17.1778,5200.0
2008-01-28 12:45:00,18.2,18.22,18.2,18.21,5800.0,17.1778,17.1967,17.1778,17.1872,5800.0
2008-01-28 12:50:00,18.21,18.21,18.17,18.17,5000.0,17.1872,17.1872,17.1495,17.1495,5000.0
2008-01-28 12:55:00,18.16,18.18,18.15,18.16,5400.0,17.14,17.1589,17.1306,17.14,5400.0
2008-01-28 13:00:00,18.16,18.22,18.15,18.22,4800.0,17.14,17.1967,17.1306,17.1967,4800.0
2008-01-28 13:05:00,18.22,18.24,18.2,18.21,9400.0,17.1967,17.2155,17.1778,17.1872,9400.0
2008-01-28 13:10:00,18.18,18.21,18.17,18.18,8200.0,17.1589,17.1872,17.1495,17.1589,8200.0
2008-01-28 13:15:00,18.18,18.2,18.18,18.19,4800.0,17.1589,17.1778,17.1589,17.1683,4800.0
2008-01-28 13:20:00,18.18,18.19,18.17,18.18,5000.0,17.1589,17.1683,17.1495,17.1589,5000.0
2008-01-28 13:25:00,18.18,18.18,18.13,18.14,12200.0,17.1589,17.1589,17.1117,17.1212,12200.0
2008-01-28 13:30:00,18.14,18.17,18.14,18.15,11400.0,17.1212,17.1495,17.1212,17.1306,11400.0
2008-01-28 13:35:00,18.15,18.16,18.15,18.15,3800.0,17.1306,17.14,17.1306,17.1306,3800.0
2008-01-28 13:40:00,18.15,18.18,18.14,18.17,8000.0,17.1306,17.1589,17.1212,17.1495,8000.0
2008-01-28 13:45:00,18.17,18.18,18.15,18.16,4800.0,17.1495,17.1589,17.1306,17.14,4800.0
2008-01-28 13:50:00,18.16,18.21,18.15,18.21,6400.0,17.14,17.1872,17.1306,17.1872,6400.0
2008-01-28 13:55:00,18.21,18.22,18.2,18.22,6200.0,17.1872,17.1967,17.1778,17.1967,6200.0
2008-01-28 14:00:00,18.23,18.24,18.22,18.23,4600.0,17.2061,17.2155,17.1967,17.2061,4600.0
2008-01-28 14:05:00,18.24,18.31,18.23,18.27,11600.0,17.2155,17.2816,17.2061,17.2438,11600.0
2008-01-28 14:10:00,18.3,18.33,18.29,18.32,5800.0,17.2722,17.3005,17.2627,17.291,5800.0
2008-01-28 14:15:00,18.31,18.32,18.28,18.3,9800.0,17.2816,17.291,17.2533,17.2722,9800.0
2008-01-28 14:20:00,18.29,18.29,18.24,18.24,7800.0,17.2627,17.2627,17.2155,17.2155,7800.0
2008-01-28 14:25:00,18.26,18.27,18.24,18.24,10400.0,17.2344,17.2438,17.2155,17.2155,10400.0
2008-01-28 14:30:00,18.25,18.28,18.25,18.28,12800.0,17.225,17.2533,17.225,17.2533,12800.0
2008-01-28 14:35:00,18.28,18.3,18.25,18.29,9400.0,17.2533,17.2722,17.225,17.2627,9400.0
2008-01-28 14:40:00,18.28,18.28,18.27,18.28,5000.0,17.2533,17.2533,17.2438,17.2533,5000.0
2008-01-28 14:45:00,18.27,18.39,18.27,18.38,84800.0,17.2438,17.3571,17.2438,17.3477,84800.0
2008-01-28 14:50:00,18.36,18.4,18.34,18.4,29400.0,17.3288,17.3665,17.3099,17.3665,29400.0
2008-01-28 14:55:00,18.38,18.39,18.33,18.33,13600.0,17.3477,17.3571,17.3005,17.3005,13600.0
2008-01-28 15:00:00,18.33,18.37,18.32,18.36,19200.0,17.3005,17.3382,17.291,17.3288,19200.0
2008-01-28 15:05:00,18.36,18.37,18.34,18.37,17600.0,17.3288,17.3382,17.3099,17.3382,17600.0
2008-01-28 15:10:00,18.38,18.38,18.35,18.35,16400.0,17.3477,17.3477,17.3194,17.3194,16400.0
2008-01-28 15:15:00,18.34,18.37,18.31,18.36,14200.0,17.3099,17.3382,17.2816,17.3288,14200.0
2008-01-28 15:20:00,18.36,18.36,18.31,18.36,14400.0,17.3288,17.3288,17.2816,17.3288,14400.0
2008-01-28 15:25:00,18.36,18.38,18.36,18.36,11400.0,17.3288,17.3477,17.3288,17.3288,11400.0
2008-01-28 15:30:00,18.36,18.4,18.36,18.36,15400.0,17.3288,17.3665,17.3288,17.3288,15400.0
2008-01-28 15:35:00,18.36,18.45,18.36,18.45,12000.0,17.3288,17.4137,17.3288,17.4137,12000.0
2008-01-28 15:40:00,18.43,18.47,18.43,18.46,19200.0,17.3949,17.4326,17.3949,17.4232,19200.0
2008-01-28 15:45:00,18.46,18.46,18.41,18.41,14400.0,17.4232,17.4232,17.376,17.376,14400.0
2008-01-28 15:50:00,18.41,18.47,18.41,18.41,17600.0,17.376,17.4326,17.376,17.376,17600.0
2008-01-28 15:55:00,18.43,18.48,18.41,18.48,23400.0,17.3949,17.4421,17.376,17.4421,23400.0
2008-01-29 09:30:00,18.58,18.64,18.58,18.6,8200.0,17.5364,17.5931,17.5364,17.5553,8200.0
2008-01-29 09:35:00,18.6,18.6,18.43,18.47,5200.0,17.5553,17.5553,17.3949,17.4326,5200.0
2008-01-29 09:40:00,18.44,18.54,18.44,18.51,7000.0,17.4043,17.4987,17.4043,17.4704,7000.0
2008-01-29 09:45:00,18.5,18.5,18.42,18.43,11800.0,17.4609,17.4609,17.3854,17.3949,11800.0
2008-01-29 09:50:00,18.45,18.46,18.33,18.37,12400.0,17.4137,17.4232,17.3005,17.3382,12400.0
2008-01-29 09:55:00,18.4,18.41,18.28,18.28,13600.0,17.3665,17.376,17.2533,17.2533,13600.0
2008-01-29 10:00:00,18.31,18.32,18.16,18.32,9200.0,17.2816,17.291,17.14,17.291,9200.0
2008-01-29 10:05:00,18.34,18.38,18.27,18.27,8200.0,17.3099,17.3477,17.2438,17.2438,8200.0
2008-01-29 10:10:00,18.29,18.34,18.29,18.32,13600.0,17.2627,17.3099,17.2627,17.291,13600.0
2008-01-29 10:15:00,18.32,18.33,18.24,18.24,13400.0,17.291,17.3005,17.2155,17.2155,13400.0
2008-01-29 10:20:00,18.24,18.26,18.21,18.22,14400.0,17.2155,17.2344,17.1872,17.1967,14400.0
2008-01-29 10:25:00,18.21,18.24,18.17,18.24,10200.0,17.1872,17.2155,17.1495,17.2155,10200.0
2008-01-29 10:30:00,18.25,18.31,18.25,18.26,18200.0,17.225,17.2816,17.225,17.2344,18200.0
2008-01-29 10:35:00,18.28,18.32,18.25,18.31,16600.0,17.2533,17.291,17.225,17.2816,16600.0
2008-01-29 10:40:00,18.31,18.32,18.22,18.28,11200.0,17.2816,17.291,17.1967,17.2533,11200.0
2008-01-29 10:45:00,18.29,18.29,18.21,18.22,6400.0,17.2627,17.2627,17.1872,17.1967,6400.0
2008-01-29 10:50:00,18.22,18.23,18.21,18.22,7000.0,17.1967,17.2061,17.1872,17.1967,7000.0
2008-01-29 10:55:00,18.24,18.29,18.24,18.29,5600.0,17.2155,17.2627,17.2155,17.2627,5600.0
2008-01-29 11:00:00,18.32,18.38,18.32,18.36,9400.0,17.291,17.3477,17.291,17.3288,9400.0
2008-01-29 11:05:00,18.36,18.37,18.32,18.36,30200.0,17.3288,17.3382,17.291,17.3288,30200.0
2008-01-29 11:10:00,18.36,18.39,18.36,18.39,3800.0,17.3288,17.3571,17.3288,17.3571,3800.0
2008-01-29 11:15:00,18.38,18.41,18.37,18.41,7800.0,17.3477,17.376,17.3382,17.376,7800.0
2008-01-29 11:20:00,18.42,18.45,18.41,18.42,19200.0,17.3854,17.4137,17.376,17.3854,19200.0
2008-01-29 11:25:00,18.42,18.45,18.29,18.35,137600.0,17.3854,17.4137,17.2627,17.3194,137600.0
2008-01-29 11:30:00,18.36,18.36,18.3,18.3,6000.0,17.3288,17.3288,17.2722,17.2722,6000.0
2008-01-29 11:35:00,18.3,18.32,18.3,18.32,4400.0,17.2722,17.291,17.2722,17.291,4400.0
2008-01-29 11:40:00,18.33,18.35,18.33,18.34,6400.0,17.3005,17.3194,17.3005,17.3099,6400.0
2008-01-29 11:45:00,18.34,18.35,18.28,18.3,4400.0,17.3099,17.3194,17.2533,17.2722,4400.0
2008-01-29 11:50:00,18.31,18.37,18.31,18.37,5200.0,17.2816,17.3382,17.2816,17.3382,5200.0
2008-01-29 11:55:00,18.37,18.37,18.3,18.3,3600.0,17.3382,17.3382,17.2722,17.2722,3600.0
2008-01-29 12:00:00,18.31,18.33,18.29,18.32,5000.0,17.2816,17.3005,17.2627,17.291,5000.0
2008-01-29 12:05:00,18.3,18.35,18.3,18.32,6200.0,17.2722,17.3194,17.2722,17.291,6200.0
2008-01-29 12:10:00,18.32,18.34,18.32,18.32,3600.0,17.291,17.3099,17.291,17.291,3600.0
2008-01-29 12:15:00,18.33,18.34,18.33,18.34,6000.0,17.3005,17.3099,17.3005,17.3099,6000.0
2008-01-29 12:20:00,18.33,18.35,18.33,18.33,3600.0,17.3005,17.3194,17.3005,17.3005,3600.0
2008-01-29 12:25:00,18.34,18.34,18.28,18.3,8000.0,17.3099,17.3099,17.2533,17.2722,8000.0
2008-01-29 12:30:00,18.31,18.34,18.3,18.32,4000.0,17.2816,17.3099,17.2722,17.291,4000.0
2008-01-29 12:35:00,18.32,18.33,18.3,18.3,4800.0,17.291,17.3005,17.2722,17.2722,4800.0
2008-01-29 12:40:00,18.31,18.34,18.3,18.34,4800.0,17.2816,17.3099,17.2722,17.3099,4800.0
2008-01-29 12:45:00,18.34,18.35,18.32,18.34,10600.0,17.3099,17.3194,17.291,17.3099,10600.0
2008-01-29 12:50:00,18.35,18.35,18.34,18.35,6800.0,17.3194,17.3194,17.3099,17.3194,6800.0
2008-01-29 12:55:00,18.34,18.35,18.34,18.34,3800.0,17.3099,17.3194,17.3099,17.3099,3800.0
2008-01-29 13:00:00,18.34,18.35,18.31,18.31,11400.0,17.3099,17.3194,17.2816,17.2816,11400.0
2008-01-29 13:05:00,18.31,18.32,18.31,18.32,4200.0,17.2816,17.291,17.2816,17.291,4200.0
2008-01-29 13:10:00,18.32,18.33,18.32,18.32,4200.0,17.291,17.3005,17.291,17.291,4200.0
2008-01-29 13:15:00,18.32,18.34,18.3,18.33,9400.0,17.291,17.3099,17.2722,17.3005,9400.0
2008-01-29 13:20:00,18.34,18.34,18.32,18.34,4000.0,17.3099,17.3099,17.291,17.3099,4000.0
2008-01-29 13:25:00,18.32,18.35,18.32,18.35,8600.0,17.291,17.3194,17.291,17.3194,8600.0
2008-01-29 13:30:00,18.35,18.35,18.34,18.34,11600.0,17.3194,17.3194,17.3099,17.3099,11600.0
2008-01-29 13:35:00,18.34,18.35,18.31,18.31,5000.0,17.3099,17.3194,17.2816,17.2816,5000.0
2008-01-29 13:40:00,18.31,18.34,18.31,18.33,4400.0,17.2816,17.3099,17.2816,17.3005,4400.0
2008-01-29 13:45:00,18.34,18.34,18.3,18.31,4400.0,17.3099,17.3099,17.2722,17.2816,4400.0
2008-01-29 13:50:00,18.31,18.32,18.31,18.31,2600.0,17.2816,17.291,17.2816,17.2816,2600.0
2008-01-29 13:55:00,18.32,18.33,18.3,18.31,6800.0,17.291,17.3005,17.2722,17.2816,6800.0
2008-01-29 14:00:00,18.31,18.32,18.29,18.29,107200.0,17.2816,17.291,17.2627,17.2627,107200.0
2008-01-29 14:05:00,18.3,18.3,18.28,18.3,9800.0,17.2722,17.2722,17.2533,17.2722,9800.0
2008-01-29 14:10:00,18.3,18.35,18.29,18.35,9600.0,17.2722,17.3194,17.2627,17.3194,9600.0
2008-01-29 14:15:00,18.36,18.42,18.36,18.4,10000.0,17.3288,17.3854,17.3288,17.3665,10000.0
2008-01-29 14:20:00,18.4,18.45,18.39,18.41,8600.0,17.3665,17.4137,17.3571,17.376,8600.0
2008-01-29 14:25:00,18.39,18.43,18.39,18.4,26600.0,17.3571,17.3949,17.3571,17.3665,26600.0
2008-01-29 14:30:00,18.42,18.43,18.4,18.4,6200.0,17.3854,17.3949,17.3665,17.3665,6200.0
2008-01-29 14:35:00,18.37,18.39,18.36,18.38,6000.0,17.3382,17.3571,17.3288,17.3477,6000.0
2008-01-29 14:40:00,18.39,18.41,18.38,18.39,27600.0,17.3571,17.376,17.3477,17.3571,27600.0
2008-01-29 14:45:00,18.39,18.4,18.23,18.27,65600.0,17.3571,17.3665,17.2061,17.2438,65600.0
2008-01-29 14:50:00,18.29,18.36,18.29,18.36,6200.0,17.2627,17.3288,17.2627,17.3288,6200.0
2008-01-29 14:55:00,18.36,18.38,18.34,18.35,9200.0,17.3288,17.3477,17.3099,17.3194,9200.0
2008-01-29 15:00:00,18.35,18.36,18.29,18.3,52200.0,17.3194,17.3288,17.2627,17.2722,52200.0
2008-01-29 15:05:00,18.31,18.33,18.29,18.3,37400.0,17.2816,17.3005,17.2627,17.2722,37400.0
2008-01-29 15:10:00,18.31,18.31,18.23,18.23,114600.0,17.2816,17.2816,17.2061,17.2061,114600.0
2008-01-29 15:15:00,18.22,18.31,18.21,18.29,257000.0,17.1967,17.2816,17.1872,17.2627,257000.0
2008-01-29 15:20:00,18.29,18.32,18.29,18.29,43200.0,17.2627,17.291,17.2627,17.2627,43200.0
2008-01-29 15:25:00,18.29,18.32,18.29,18.32,21200.0,17.2627,17.291,17.2627,17.291,21200.0
2008-01-29 15:30:00,18.32,18.35,18.26,18.35,42600.0,17.291,17.3194,17.2344,17.3194,42600.0
2008-01-29 15:35:00,18.36,18.39,18.33,18.36,30000.0,17.3288,17.3571,17.3005,17.3288,30000.0
2008-01-29 15:40:00,18.36,18.41,18.34,18.35,28000.0,17.3288,17.376,17.3099,17.3194,28000.0
2008-01-29 15:45:00,18.34,18.35,18.32,18.33,27600.0,17.3099,17.3194,17.291,17.3005,27600.0
2008-01-29 15:50:00,18.32,18.33,18.3,18.3,46200.0,17.291,17.3005,17.2722,17.2722,46200.0
2008-01-29 15:55:00,18.3,18.42,18.3,18.41,265800.0,17.2722,17.3854,17.2722,17.376,265800.0
2008-01-30 09:30:00,18.43,18.52,18.36,18.51,19000.0,17.3949,17.4798,17.3288,17.4704,19000.0
2008-01-30 09:35:00,18.49,18.5,18.45,18.47,9600.0,17.4515,17.4609,17.4137,17.4326,9600.0
2008-01-30 09:40:00,18.47,18.67,18.46,18.67,9200.0,17.4326,17.6214,17.4232,17.6214,9200.0
2008-01-30 09:45:00,18.7,18.73,18.52,18.56,11800.0,17.6497,17.678,17.4798,17.5176,11800.0
2008-01-30 09:50:00,18.56,18.62,18.48,18.48,23200.0,17.5176,17.5742,17.4421,17.4421,23200.0
2008-01-30 09:55:00,18.49,18.53,18.48,18.53,4200.0,17.4515,17.4892,17.4421,17.4892,4200.0
2008-01-30 10:00:00,18.5,18.52,18.43,18.47,27600.0,17.4609,17.4798,17.3949,17.4326,27600.0
2008-01-30 10:05:00,18.44,18.45,18.43,18.44,10200.0,17.4043,17.4137,17.3949,17.4043,10200.0
2008-01-30 10:10:00,18.47,18.48,18.45,18.48,11400.0,17.4326,17.4421,17.4137,17.4421,11400.0
2008-01-30 10:15:00,18.48,18.48,18.46,18.47,14200.0,17.4421,17.4421,17.4232,17.4326,14200.0
2008-01-30 10:20:00,18.47,18.48,18.46,18.47,8200.0,17.4326,17.4421,17.4232,17.4326,8200.0
2008-01-30 10:25:00,18.47,18.48,18.47,18.48,13600.0,17.4326,17.4421,17.4326,17.4421,13600.0
2008-01-30 10:30:00,18.47,18.48,18.47,18.47,6800.0,17.4326,17.4421,17.4326,17.4326,6800.0
2008-01-30 10:35:00,18.48,18.48,18.47,18.48,9200.0,17.4421,17.4421,17.4326,17.4421,9200.0
2008-01-30 10:40:00,18.47,18.5,18.47,18.5,3600.0,17.4326,17.4609,17.4326,17.4609,3600.0
2008-01-30 10:45:00,18.48,18.52,18.47,18.49,10400.0,17.4421,17.4798,17.4326,17.4515,10400.0
2008-01-30 10:50:00,18.48,18.48,18.45,18.48,9800.0,17.4421,17.4421,17.4137,17.4421,9800.0
2008-01-30 10:55:00,18.47,18.48,18.47,18.48,3800.0,17.4326,17.4421,17.4326,17.4421,3800.0
2008-01-30 11:00:00,18.47,18.5,18.47,18.47,9000.0,17.4326,17.4609,17.4326,17.4326,9000.0
2008-01-30 11:05:00,18.48,18.48,18.43,18.46,14200.0,17.4421,17.4421,17.3949,17.4232,14200.0
2008-01-30 11:10:00,18.45,18.47,18.45,18.46,3000.0,17.4137,17.4326,17.4137,17.4232,3000.0
2008-01-30 11:15:00,18.46,18.46,18.43,18.45,1800.0,17.4232,17.4232,17.3949,17.4137,1800.0
2008-01-30 11:20:00,18.43,18.43,18.4,18.41,5400.0,17.3949,17.3949,17.3665,17.376,5400.0
2008-01-30 11:25:00,18.41,18.42,18.39,18.39,8600.0,17.376,17.3854,17.3571,17.3571,8600.0
2008-01-30 11:30:00,18.39,18.39,18.38,18.39,13200.0,17.3571,17.3571,17.3477,17.3571,13200.0
2008-01-30 11:35:00,18.38,18.39,18.38,18.39,2400.0,17.3477,17.3571,17.3477,17.3571,2400.0
2008-01-30 11:40:00,18.39,18.39,18.36,18.36,7600.0,17.3571,17.3571,17.3288,17.3288,7600.0
2008-01-30 11:45:00,18.37,18.4,18.37,18.4,11600.0,17.3382,17.3665,17.3382,17.3665,11600.0
2008-01-30 11:50:00,18.4,18.4,18.32,18.32,12800.0,17.3665,17.3665,17.291,17.291,12800.0
2008-01-30 11:55:00,18.32,18.33,18.23,18.27,17000.0,17.291,17.3005,17.2061,17.2438,17000.0
2008-01-30 12:00:00,18.27,18.28,18.23,18.25,13200.0,17.2438,17.2533,17.2061,17.225,13200.0
2008-01-30 12:05:00,18.25,18.27,18.25,18.25,19600.0,17.225,17.2438,17.225,17.225,19600.0
2008-01-30 12:10:00,18.25,18.27,18.23,18.23,16400.0,17.225,17.2438,17.2061,17.2061,16400.0
2008-01-30 12:15:00,18.24,18.27,18.23,18.24,6200.0,17.2155,17.2438,17.2061,17.2155,6200.0
2008-01-30 12:20:00,18.24,18.25,18.22,18.25,6400.0,17.2155,17.225,17.1967,17.225,6400.0
2008-01-30 12:25:00,18.23,18.25,18.21,18.21,3600.0,17.2061,17.225,17.1872,17.1872,3600.0
2008-01-30 12:30:00,18.21,18.24,18.21,18.24,4400.0,17.1872,17.2155,17.1872,17.2155,4400.0
2008-01-30 12:35:00,18.24,18.25,18.2,18.23,21000.0,17.2155,17.225,17.1778,17.2061,21000.0
2008-01-30 12:40:00,18.25,18.25,18.23,18.24,17000.0,17.225,17.225,17.2061,17.2155,17000.0
2008-01-30 12:45:00,18.21,18.23,18.2,18.2,8600.0,17.1872,17.2061,17.1778,17.1778,8600.0
2008-01-30 12:50:00,18.18,18.2,18.17,18.18,10400.0,17.1589,17.1778,17.1495,17.1589,10400.0
2008-01-30 12:55:00,18.2,18.21,18.18,18.21,17600.0,17.1778,17.1872,17.1589,17.1872,17600.0
2008-01-30 13:00:00,18.21,18.23,18.21,18.21,8600.0,17.1872,17.2061,17.1872,17.1872,8600.0
2008-01-30 13:05:00,18.21,18.23,18.18,18.23,18800.0,17.1872,17.2061,17.1589,17.2061,18800.0
2008-01-30 13:10:00,18.23,18.23,18.16,18.19,9600.0,17.2061,17.2061,17.14,17.1683,9600.0
2008-01-30 13:15:00,18.19,18.21,18.19,18.21,6200.0,17.1683,17.1872,17.1683,17.1872,6200.0
2008-01-30 13:20:00,18.2,18.21,18.18,18.18,12600.0,17.1778,17.1872,17.1589,17.1589,12600.0
2008-01-30 13:25:00,18.18,18.21,18.17,18.19,16200.0,17.1589,17.1872,17.1495,17.1683,16200.0
2008-01-30 13:30:00,18.17,18.19,18.14,18.17,8800.0,17.1495,17.1683,17.1212,17.1495,8800.0
2008-01-30 13:35:00,18.15,18.18,18.15,18.17,3400.0,17.1306,17.1589,17.1306,17.1495,3400.0
2008-01-30 13:40:00,18.16,18.17,18.11,18.13,9600.0,17.14,17.1495,17.0928,17.1117,9600.0
2008-01-30 13:45:00,18.13,18.14,18.1,18.11,9600.0,17.1117,17.1212,17.0834,17.0928,9600.0
2008-01-30 13:50:00,18.1,18.13,18.1,18.13,16400.0,17.0834,17.1117,17.0834,17.1117,16400.0
2008-01-30 13:55:00,18.13,18.14,18.11,18.11,15000.0,17.1117,17.1212,17.0928,17.0928,15000.0
2008-01-30 14:00:00,18.12,18.15,18.11,18.13,11800.0,17.1023,17.1306,17.0928,17.1117,11800.0
2008-01-30 14:05:00,18.13,18.15,18.13,18.13,7800.0,17.1117,17.1306,17.1117,17.1117,7800.0
2008-01-30 14:10:00,18.15,18.35,18.11,18.15,23200.0,17.1306,17.3194,17.0928,17.1306,23200.0
2008-01-30 14:15:00,18.14,18.55,18.14,18.36,25200.0,17.1212,17.5081,17.1212,17.3288,25200.0
2008-01-30 14:20:00,18.4,18.43,18.23,18.36,18600.0,17.3665,17.3949,17.2061,17.3288,18600.0
2008-01-30 14:25:00,18.36,18.41,18.17,18.21,42200.0,17.3288,17.376,17.1495,17.1872,42200.0
2008-01-30 14:30:00,18.17,18.36,18.15,18.18,28800.0,17.1495,17.3288,17.1306,17.1589,28800.0
2008-01-30 14:35:00,18.15,18.24,18.1,18.21,17200.0,17.1306,17.2155,17.0834,17.1872,17200.0
2008-01-30 14:40:00,18.2,18.31,18.2,18.24,21000.0,17.1778,17.2816,17.1778,17.2155,21000.0
2008-01-30 14:45:00,18.27,18.27,18.14,18.18,38600.0,17.2438,17.2438,17.1212,17.1589,38600.0
2008-01-30 14:50:00,18.18,18.21,18.18,18.2,29800.0,17.1589,17.1872,17.1589,17.1778,29800.0
2008-01-30 14:55:00,18.2,18.26,18.19,18.25,22200.0,17.1778,17.2344,17.1683,17.225,22200.0
2008-01-30 15:00:00,18.25,18.28,18.24,18.28,30800.0,17.225,17.2533,17.2155,17.2533,30800.0
2008-01-30 15:05:00,18.25,18.38,18.25,18.36,60800.0,17.225,17.3477,17.225,17.3288,60800.0
2008-01-30 15:10:00,18.37,18.4,18.34,18.36,26800.0,17.3382,17.3665,17.3099,17.3288,26800.0
2008-01-30 15:15:00,18.36,18.42,18.33,18.39,23200.0,17.3288,17.3854,17.3005,17.3571,23200.0
2008-01-30 15:20:00,18.36,18.43,18.36,18.36,21600.0,17.3288,17.3949,17.3288,17.3288,21600.0
2008-01-30 15:25:00,18.34,18.44,18.34,18.39,60800.0,17.3099,17.4043,17.3099,17.3571,60800.0
2008-01-30 15:30:00,18.38,18.47,18.37,18.43,85200.0,17.3477,17.4326,17.3382,17.3949,85200.0
2008-01-30 15:35:00,18.43,18.43,18.33,18.38,106800.0,17.3949,17.3949,17.3005,17.3477,106800.0
2008-01-30 15:40:00,18.37,18.39,18.33,18.33,33400.0,17.3382,17.3571,17.3005,17.3005,33400.0
2008-01-30 15:45:00,18.33,18.35,18.27,18.35,61400.0,17.3005,17.3194,17.2438,17.3194,61400.0
2008-01-30 15:50:00,18.33,18.4,18.29,18.3,67400.0,17.3005,17.3665,17.2627,17.2722,67400.0
2008-01-30 15:55:00,18.3,18.31,18.23,18.29,98000.0,17.2722,17.2816,17.2061,17.2627,98000.0
2008-01-31 09:30:00,18.03,18.17,17.99,18.17,17000.0,17.0173,17.1495,16.9796,17.1495,17000.0
2008-01-31 09:35:00,18.14,18.15,17.99,18.03,36600.0,17.1212,17.1306,16.9796,17.0173,36600.0
2008-01-31 09:40:00,18.03,18.06,17.77,17.81,281400.0,17.0173,17.0456,16.7719,16.8097,281400.0
2008-01-31 09:45:00,17.81,18.06,17.77,18.06,64400.0,16.8097,17.0456,16.7719,17.0456,64400.0
2008-01-31 09:50:00,18.04,18.04,17.96,17.97,23400.0,17.0268,17.0268,16.9513,16.9607,23400.0
2008-01-31 09:55:00,17.97,18.0,17.95,17.95,25600.0,16.9607,16.989,16.9418,16.9418,25600.0
2008-01-31 10:00:00,17.95,17.97,17.93,17.96,25600.0,16.9418,16.9607,16.9229,16.9513,25600.0
2008-01-31 10:05:00,17.97,18.0,17.92,17.99,14800.0,16.9607,16.989,16.9135,16.9796,14800.0
2008-01-31 10:10:00,18.0,18.0,17.98,17.98,27800.0,16.989,16.989,16.9701,16.9701,27800.0
2008-01-31 10:15:00,18.0,18.02,17.97,17.98,45200.0,16.989,17.0079,16.9607,16.9701,45200.0
2008-01-31 10:20:00,17.96,17.98,17.92,17.93,15600.0,16.9513,16.9701,16.9135,16.9229,15600.0
2008-01-31 10:25:00,17.93,18.01,17.93,18.01,36600.0,16.9229,16.9985,16.9229,16.9985,36600.0
2008-01-31 10:30:00,18.0,18.02,17.95,17.98,27600.0,16.989,17.0079,16.9418,16.9701,27600.0
2008-01-31 10:35:00,17.99,17.99,17.96,17.99,13400.0,16.9796,16.9796,16.9513,16.9796,13400.0
2008-01-31 10:40:00,17.99,18.0,17.92,17.93,15200.0,16.9796,16.989,16.9135,16.9229,15200.0
2008-01-31 10:45:00,17.92,17.98,17.92,17.95,15000.0,16.9135,16.9701,16.9135,16.9418,15000.0
2008-01-31 10:50:00,17.95,17.97,17.93,17.96,11400.0,16.9418,16.9607,16.9229,16.9513,11400.0
2008-01-31 10:55:00,17.97,18.03,17.97,18.03,126200.0,16.9607,17.0173,16.9607,17.0173,126200.0
2008-01-31 11:00:00,18.03,18.04,17.98,17.99,21200.0,17.0173,17.0268,16.9701,16.9796,21200.0
2008-01-31 11:05:00,18.0,18.02,17.98,18.0,18200.0,16.989,17.0079,16.9701,16.989,18200.0
2008-01-31 11:10:00,17.99,18.02,17.98,18.01,26400.0,16.9796,17.0079,16.9701,16.9985,26400.0
2008-01-31 11:15:00,18.03,18.05,18.02,18.05,25200.0,17.0173,17.0362,17.0079,17.0362,25200.0
2008-01-31 11:20:00,18.05,18.15,18.05,18.12,8600.0,17.0362,17.1306,17.0362,17.1023,8600.0
2008-01-31 11:25:00,18.11,18.22,18.11,18.17,18600.0,17.0928,17.1967,17.0928,17.1495,18600.0
2008-01-31 11:30:00,18.18,18.19,18.15,18.15,48000.0,17.1589,17.1683,17.1306,17.1306,48000.0
2008-01-31 11:35:00,18.16,18.2,18.15,18.17,13600.0,17.14,17.1778,17.1306,17.1495,13600.0
2008-01-31 11:40:00,18.18,18.21,18.16,18.21,14200.0,17.1589,17.1872,17.14,17.1872,14200.0
2008-01-31 11:45:00,18.21,18.31,18.19,18.29,13200.0,17.1872,17.2816,17.1683,17.2627,13200.0
2008-01-31 11:50:00,18.25,18.43,18.25,18.4,20200.0,17.225,17.3949,17.225,17.3665,20200.0
2008-01-31 11:55:00,18.41,18.42,18.36,18.36,17200.0,17.376,17.3854,17.3288,17.3288,17200.0
2008-01-31 12:00:00,18.35,18.36,18.33,18.35,7400.0,17.3194,17.3288,17.3005,17.3194,7400.0
2008-01-31 12:05:00,18.36,18.36,18.31,18.32,11200.0,17.3288,17.3288,17.2816,17.291,11200.0
2008-01-31 12:10:00,18.32,18.34,18.25,18.27,58000.0,17.291,17.3099,17.225,17.2438,58000.0
2008-01-31 12:15:00,18.25,18.25,18.22,18.23,10200.0,17.225,17.225,17.1967,17.2061,10200.0
2008-01-31 12:20:00,18.22,18.28,18.22,18.23,17800.0,17.1967,17.2533,17.1967,17.2061,17800.0
2008-01-31 12:25:00,18.23,18.23,18.17,18.23,6200.0,17.2061,17.2061,17.1495,17.2061,6200.0
2008-01-31 12:30:00,18.25,18.27,18.18,18.2,11400.0,17.225,17.2438,17.1589,17.1778,11400.0
2008-01-31 12:35:00,18.18,18.25,18.18,18.25,6400.0,17.1589,17.225,17.1589,17.225,6400.0
2008-01-31 12:40:00,18.25,18.28,18.23,18.27,5600.0,17.225,17.2533,17.2061,17.2438,5600.0
2008-01-31 12:45:00,18.27,18.28,18.21,18.23,10800.0,17.2438,17.2533,17.1872,17.2061,10800.0
2008-01-31 12:50:00,18.23,18.23,18.17,18.18,10400.0,17.2061,17.2061,17.1495,17.1589,10400.0
2008-01-31 12:55:00,18.18,18.27,18.17,18.27,5600.0,17.1589,17.2438,17.1495,17.2438,5600.0
2008-01-31 13:00:00,18.25,18.29,18.25,18.25,36200.0,17.225,17.2627,17.225,17.225,36200.0
2008-01-31 13:05:00,18.25,18.25,18.2,18.23,12000.0,17.225,17.225,17.1778,17.2061,12000.0
2008-01-31 13:10:00,18.23,18.28,18.23,18.26,38600.0,17.2061,17.2533,17.2061,17.2344,38600.0
2008-01-31 13:15:00,18.27,18.3,18.25,18.28,15200.0,17.2438,17.2722,17.225,17.2533,15200.0
2008-01-31 13:20:00,18.27,18.29,18.25,18.27,8600.0,17.2438,17.2627,17.225,17.2438,8600.0
2008-01-31 13:25:00,18.28,18.3,18.27,18.29,10400.0,17.2533,17.2722,17.2438,17.2627,10400.0
2008-01-31 13:30:00,18.27,18.29,18.27,18.27,3200.0,17.2438,17.2627,17.2438,17.2438,3200.0
2008-01-31 13:35:00,18.28,18.3,18.28,18.28,10200.0,17.2533,17.2722,17.2533,17.2533,10200.0
2008-01-31 13:40:00,18.28,18.28,18.27,18.28,4600.0,17.2533,17.2533,17.2438,17.2533,4600.0
2008-01-31 13:45:00,18.27,18.33,18.27,18.33,32400.0,17.2438,17.3005,17.2438,17.3005,32400.0
2008-01-31 13:50:00,18.33,18.34,18.32,18.33,3800.0,17.3005,17.3099,17.291,17.3005,3800.0
2008-01-31 13:55:00,18.34,18.34,18.28,18.29,8200.0,17.3099,17.3099,17.2533,17.2627,8200.0
2008-01-31 14:00:00,18.28,18.33,18.27,18.32,9400.0,17.2533,17.3005,17.2438,17.291,9400.0
2008-01-31 14:05:00,18.33,18.34,18.3,18.33,12400.0,17.3005,17.3099,17.2722,17.3005,12400.0
2008-01-31 14:10:00,18.33,18.41,18.33,18.41,13600.0,17.3005,17.376,17.3005,17.376,13600.0
2008-01-31 14:15:00,18.41,18.42,18.39,18.39,8600.0,17.376,17.3854,17.3571,17.3571,8600.0
2008-01-31 14:20:00,18.41,18.46,18.41,18.45,13000.0,17.376,17.4232,17.376,17.4137,13000.0
2008-01-31 14:25:00,18.44,18.46,18.41,18.42,9400.0,17.4043,17.4232,17.376,17.3854,9400.0
2008-01-31 14:30:00,18.42,18.44,18.42,18.43,8400.0,17.3854,17.4043,17.3854,17.3949,8400.0
2008-01-31 14:35:00,18.43,18.47,18.4,18.42,8600.0,17.3949,17.4326,17.3665,17.3854,8600.0
2008-01-31 14:40:00,18.43,18.43,18.41,18.43,8200.0,17.3949,17.3949,17.376,17.3949,8200.0
2008-01-31 14:45:00,18.43,18.5,18.43,18.5,20000.0,17.3949,17.4609,17.3949,17.4609,20000.0
2008-01-31 14:50:00,18.5,18.53,18.47,18.48,14400.0,17.4609,17.4892,17.4326,17.4421,14400.0
2008-01-31 14:55:00,18.49,18.6,18.49,18.6,17400.0,17.4515,17.5553,17.4515,17.5553,17400.0
2008-01-31 15:00:00,18.6,18.62,18.57,18.58,28200.0,17.5553,17.5742,17.527,17.5364,28200.0
2008-01-31 15:05:00,18.58,18.68,18.56,18.67,23400.0,17.5364,17.6308,17.5176,17.6214,23400.0
2008-01-31 15:10:00,18.68,18.71,18.67,18.68,15400.0,17.6308,17.6591,17.6214,17.6308,15400.0
2008-01-31 15:15:00,18.68,18.72,18.68,18.72,17600.0,17.6308,17.6686,17.6308,17.6686,17600.0
2008-01-31 15:20:00,18.71,18.77,18.7,18.77,20200.0,17.6591,17.7158,17.6497,17.7158,20200.0
2008-01-31 15:25:00,18.77,18.79,18.75,18.76,29200.0,17.7158,17.7346,17.6969,17.7063,29200.0
2008-01-31 15:30:00,18.76,18.81,18.75,18.76,30800.0,17.7063,17.7535,17.6969,17.7063,30800.0
2008-01-31 15:35:00,18.75,18.8,18.72,18.78,39000.0,17.6969,17.7441,17.6686,17.7252,39000.0
2008-01-31 15:40:00,18.79,18.83,18.77,18.77,23000.0,17.7346,17.7724,17.7158,17.7158,23000.0
2008-01-31 15:45:00,18.75,18.85,18.73,18.84,31400.0,17.6969,17.7913,17.678,17.7818,31400.0
2008-01-31 15:50:00,18.84,18.86,18.68,18.7,45000.0,17.7818,17.8007,17.6308,17.6497,45000.0
2008-01-31 15:55:00,18.68,18.72,18.61,18.68,44600.0,17.6308,17.6686,17.5648,17.6308,44600.0
2008-02-01 09:30:00,18.57,18.57,18.4,18.48,9800.0,17.527,17.527,17.3665,17.4421,9800.0
2008-02-01 09:35:00,18.45,18.62,18.45,18.62,7200.0,17.4137,17.5742,17.4137,17.5742,7200.0
2008-02-01 09:40:00,18.6,18.7,18.6,18.7,6800.0,17.5553,17.6497,17.5553,17.6497,6800.0
2008-02-01 09:45:00,18.66,18.86,18.65,18.82,7200.0,17.6119,17.8007,17.6025,17.763,7200.0
2008-02-01 09:50:00,18.84,18.85,18.74,18.79,14200.0,17.7818,17.7913,17.6875,17.7346,14200.0
2008-02-01 09:55:00,18.78,18.79,18.74,18.74,3600.0,17.7252,17.7346,17.6875,17.6875,3600.0
2008-02-01 10:00:00,18.74,18.86,18.74,18.86,10400.0,17.6875,17.8007,17.6875,17.8007,10400.0
2008-02-01 10:05:00,18.87,18.95,18.84,18.93,12600.0,17.8102,17.8857,17.7818,17.8668,12600.0
2008-02-01 10:10:00,18.91,18.92,18.85,18.86,7000.0,17.8479,17.8573,17.7913,17.8007,7000.0
2008-02-01 10:15:00,18.86,18.93,18.86,18.9,5600.0,17.8007,17.8668,17.8007,17.8385,5600.0
2008-02-01 10:20:00,18.92,18.92,18.83,18.86,6400.0,17.8573,17.8573,17.7724,17.8007,6400.0
2008-02-01 10:25:00,18.86,18.86,18.81,18.86,14000.0,17.8007,17.8007,17.7535,17.8007,14000.0
2008-02-01 10:30:00,18.9,18.9,18.79,18.79,12200.0,17.8385,17.8385,17.7346,17.7346,12200.0
2008-02-01 10:35:00,18.78,18.82,18.78,18.79,5800.0,17.7252,17.763,17.7252,17.7346,5800.0
2008-02-01 10:40:00,18.81,18.82,18.75,18.75,12200.0,17.7535,17.763,17.6969,17.6969,12200.0
2008-02-01 10:45:00,18.75,18.75,18.72,18.74,11600.0,17.6969,17.6969,17.6686,17.6875,11600.0
2008-02-01 10:50:00,18.73,18.82,18.73,18.81,6600.0,17.678,17.763,17.678,17.7535,6600.0
2008-02-01 10:55:00,18.82,18.83,18.78,18.81,9600.0,17.763,17.7724,17.7252,17.7535,9600.0
2008-02-01 11:00:00,18.79,18.83,18.79,18.82,4200.0,17.7346,17.7724,17.7346,17.763,4200.0
2008-02-01 11:05:00,18.81,18.82,18.78,18.8,8600.0,17.7535,17.763,17.7252,17.7441,8600.0
2008-02-01 11:10:00,18.82,18.86,18.79,18.86,6000.0,17.763,17.8007,17.7346,17.8007,6000.0
2008-02-01 11:15:00,18.89,18.91,18.88,18.89,10200.0,17.829,17.8479,17.8196,17.829,10200.0
2008-02-01 11:20:00,18.9,18.91,18.88,18.9,6600.0,17.8385,17.8479,17.8196,17.8385,6600.0
2008-02-01 11:25:00,18.9,18.92,18.89,18.89,10200.0,17.8385,17.8573,17.829,17.829,10200.0
2008-02-01 11:30:00,18.88,18.92,18.87,18.91,11600.0,17.8196,17.8573,17.8102,17.8479,11600.0
2008-02-01 11:35:00,18.9,18.92,18.88,18.92,7400.0,17.8385,17.8573,17.8196,17.8573,7400.0
2008-02-01 11:40:00,18.91,18.91,18.87,18.89,10800.0,17.8479,17.8479,17.8102,17.829,10800.0
2008-02-01 11:45:00,18.88,18.9,18.86,18.88,11600.0,17.8196,17.8385,17.8007,17.8196,11600.0
2008-02-01 11:50:00,18.89,18.89,18.86,18.88,9600.0,17.829,17.829,17.8007,17.8196,9600.0
2008-02-01 11:55:00,18.88,18.89,18.86,18.88,9000.0,17.8196,17.829,17.8007,17.8196,9000.0
2008-02-01 12:00:00,18.88,18.89,18.86,18.89,11400.0,17.8196,17.829,17.8007,17.829,11400.0
2008-02-01 12:05:00,18.89,18.92,18.88,18.88,8400.0,17.829,17.8573,17.8196,17.8196,8400.0
2008-02-01 12:10:00,18.9,18.93,18.88,18.92,11600.0,17.8385,17.8668,17.8196,17.8573,11600.0
2008-02-01 12:15:00,18.94,18.96,18.92,18.93,10200.0,17.8762,17.8951,17.8573,17.8668,10200.0
2008-02-01 12:20:00,18.92,18.93,18.89,18.93,12600.0,17.8573,17.8668,17.829,17.8668,12600.0
2008-02-01 12:25:00,18.92,18.96,18.86,18.86,59400.0,17.8573,17.8951,17.8007,17.8007,59400.0
2008-02-01 12:30:00,18.88,18.92,18.84,18.85,81400.0,17.8196,17.8573,17.7818,17.7913,81400.0
2008-02-01 12:35:00,18.84,18.86,18.84,18.85,13200.0,17.7818,17.8007,17.7818,17.7913,13200.0
2008-02-01 12:40:00,18.85,18.9,18.85,18.88,18000.0,17.7913,17.8385,17.7913,17.8196,18000.0
2008-02-01 12:45:00,18.89,18.92,18.88,18.89,16600.0,17.829,17.8573,17.8196,17.829,16600.0
2008-02-01 12:50:00,18.92,18.93,18.92,18.92,4200.0,17.8573,17.8668,17.8573,17.8573,4200.0
2008-02-01 12:55:00,18.92,18.94,18.9,18.93,20400.0,17.8573,17.8762,17.8385,17.8668,20400.0
2008-02-01 13:00:00,18.92,18.96,18.91,18.95,14400.0,17.8573,17.8951,17.8479,17.8857,14400.0
2008-02-01 13:05:00,18.95,18.95,18.93,18.95,9000.0,17.8857,17.8857,17.8668,17.8857,9000.0
2008-02-01 13:10:00,18.94,18.94,18.93,18.93,4600.0,17.8762,17.8762,17.8668,17.8668,4600.0
2008-02-01 13:15:00,18.93,18.98,18.93,18.98,6400.0,17.8668,17.914,17.8668,17.914,6400.0
2008-02-01 13:20:00,18.97,19.0,18.96,19.0,4600.0,17.9045,17.9328,17.8951,17.9328,4600.0
2008-02-01 13:25:00,19.0,19.06,18.99,19.04,14000.0,17.9328,17.9895,17.9234,17.9706,14000.0
2008-02-01 13:30:00,19.04,19.06,19.03,19.06,6800.0,17.9706,17.9895,17.9612,17.9895,6800.0
2008-02-01 13:35:00,19.04,19.06,19.0,19.01,7000.0,17.9706,17.9895,17.9328,17.9423,7000.0
2008-02-01 13:40:00,19.0,19.05,19.0,19.05,4800.0,17.9328,17.98,17.9328,17.98,4800.0
2008-02-01 13:45:00,19.03,19.05,19.03,19.03,9000.0,17.9612,17.98,17.9612,17.9612,9000.0
2008-02-01 13:50:00,19.04,19.05,19.04,19.05,5200.0,17.9706,17.98,17.9706,17.98,5200.0
2008-02-01 13:55:00,19.06,19.06,19.01,19.02,6200.0,17.9895,17.9895,17.9423,17.9517,6200.0
2008-02-01 14:00:00,19.02,19.03,18.99,19.02,13400.0,17.9517,17.9612,17.9234,17.9517,13400.0
2008-02-01 14:05:00,19.02,19.07,19.0,19.07,7400.0,17.9517,17.9989,17.9328,17.9989,7400.0
2008-02-01 14:10:00,19.06,19.08,19.05,19.07,14400.0,17.9895,18.0084,17.98,17.9989,14400.0
2008-02-01 14:15:00,19.07,19.08,19.07,19.08,7000.0,17.9989,18.0084,17.9989,18.0084,7000.0
2008-02-01 14:20:00,19.08,19.1,19.08,19.09,11400.0,18.0084,18.0272,18.0084,18.0178,11400.0
2008-02-01 14:25:00,19.1,19.1,19.09,19.1,7800.0,18.0272,18.0272,18.0178,18.0272,7800.0
2008-02-01 14:30:00,19.09,19.14,19.09,19.14,14400.0,18.0178,18.065,18.0178,18.065,14400.0
2008-02-01 14:35:00,19.14,19.16,19.14,19.15,13800.0,18.065,18.0839,18.065,18.0744,13800.0
2008-02-01 14:40:00,19.14,19.17,19.14,19.16,5400.0,18.065,18.0933,18.065,18.0839,5400.0
2008-02-01 14:45:00,19.16,19.19,19.15,19.19,16800.0,18.0839,18.1122,18.0744,18.1122,16800.0
2008-02-01 14:50:00,19.18,19.21,19.18,19.2,12600.0,18.1027,18.1311,18.1027,18.1216,12600.0
2008-02-01 14:55:00,19.21,19.23,19.21,19.22,10000.0,18.1311,18.1499,18.1311,18.1405,10000.0
2008-02-01 15:00:00,19.22,19.23,19.21,19.23,14800.0,18.1405,18.1499,18.1311,18.1499,14800.0
2008-02-01 15:05:00,19.23,19.24,19.22,19.24,21000.0,18.1499,18.1594,18.1405,18.1594,21000.0
2008-02-01 15:10:00,19.24,19.25,19.23,19.23,21600.0,18.1594,18.1688,18.1499,18.1499,21600.0
2008-02-01 15:15:00,19.23,19.23,19.15,19.15,19000.0,18.1499,18.1499,18.0744,18.0744,19000.0
2008-02-01 15:20:00,19.15,19.16,19.12,19.15,24800.0,18.0744,18.0839,18.0461,18.0744,24800.0
2008-02-01 15:25:00,19.15,19.19,19.15,19.17,46000.0,18.0744,18.1122,18.0744,18.0933,46000.0
2008-02-01 15:30:00,19.17,19.19,19.16,19.18,17600.0,18.0933,18.1122,18.0839,18.1027,17600.0
2008-02-01 15:35:00,19.18,19.18,19.17,19.18,18200.0,18.1027,18.1027,18.0933,18.1027,18200.0
2008-02-01 15:40:00,19.17,19.2,19.17,19.17,36200.0,18.0933,18.1216,18.0933,18.0933,36200.0
2008-02-01 15:45:00,19.17,19.2,19.17,19.17,30000.0,18.0933,18.1216,18.0933,18.0933,30000.0
2008-02-01 15:50:00,19.18,19.18,19.17,19.17,11600.0,18.1027,18.1027,18.0933,18.0933,11600.0
2008-02-01 15:55:00,19.17,19.22,19.17,19.19,67600.0,18.0933,18.1405,18.0933,18.1122,67600.0
2008-02-04 09:30:00,19.16,19.18,18.93,19.02,10200.0,18.0839,18.1027,17.8668,17.9517,10200.0
2008-02-04 09:35:00,19.1,19.17,19.06,19.06,5000.0,18.0272,18.0933,17.9895,17.9895,5000.0
2008-02-04 09:40:00,19.06,19.06,18.9,18.94,12200.0,17.9895,17.9895,17.8385,17.8762,12200.0
2008-02-04 09:45:00,18.94,18.94,18.93,18.94,8000.0,17.8762,17.8762,17.8668,17.8762,8000.0
2008-02-04 09:50:00,18.94,19.06,18.93,19.06,19400.0,17.8762,17.9895,17.8668,17.9895,19400.0
2008-02-04 09:55:00,19.13,19.13,19.07,19.09,13200.0,18.0555,18.0555,17.9989,18.0178,13200.0
2008-02-04 10:00:00,19.1,19.16,19.09,19.15,9800.0,18.0272,18.0839,18.0178,18.0744,9800.0
2008-02-04 10:05:00,19.16,19.17,19.1,19.13,11400.0,18.0839,18.0933,18.0272,18.0555,11400.0
2008-02-04 10:10:00,19.15,19.21,19.14,19.2,6400.0,18.0744,18.1311,18.065,18.1216,6400.0
2008-02-04 10:15:00,19.2,19.2,19.11,19.15,16800.0,18.1216,18.1216,18.0367,18.0744,16800.0
2008-02-04 10:20:00,19.14,19.14,19.11,19.12,6200.0,18.065,18.065,18.0367,18.0461,6200.0
2008-02-04 10:25:00,19.13,19.13,19.01,19.03,32600.0,18.0555,18.0555,17.9423,17.9612,32600.0
2008-02-04 10:30:00,19.03,19.07,18.97,18.99,31000.0,17.9612,17.9989,17.9045,17.9234,31000.0
2008-02-04 10:35:00,18.99,19.0,18.97,18.99,11600.0,17.9234,17.9328,17.9045,17.9234,11600.0
2008-02-04 10:40:00,19.0,19.0,18.99,19.0,7600.0,17.9328,17.9328,17.9234,17.9328,7600.0
2008-02-04 10:45:00,19.0,19.04,18.99,18.99,34800.0,17.9328,17.9706,17.9234,17.9234,34800.0
2008-02-04 10:50:00,19.0,19.08,18.99,19.08,8400.0,17.9328,18.0084,17.9234,18.0084,8400.0
2008-02-04 10:55:00,19.09,19.09,19.06,19.09,4800.0,18.0178,18.0178,17.9895,18.0178,4800.0
2008-02-04 11:00:00,19.09,19.12,19.09,19.11,4400.0,18.0178,18.0461,18.0178,18.0367,4400.0
2008-02-04 11:05:00,19.11,19.15,19.1,19.15,8000.0,18.0367,18.0744,18.0272,18.0744,8000.0
2008-02-04 11:10:00,19.17,19.18,19.06,19.1,41800.0,18.0933,18.1027,17.9895,18.0272,41800.0
2008-02-04 11:15:00,19.13,19.21,19.13,19.18,7600.0,18.0555,18.1311,18.0555,18.1027,7600.0
2008-02-04 11:20:00,19.18,19.18,19.17,19.17,3000.0,18.1027,18.1027,18.0933,18.0933,3000.0
2008-02-04 11:25:00,19.17,19.18,19.15,19.15,4600.0,18.0933,18.1027,18.0744,18.0744,4600.0
2008-02-04 11:30:00,19.15,19.2,19.14,19.17,46600.0,18.0744,18.1216,18.065,18.0933,46600.0
2008-02-04 11:35:00,19.18,19.2,19.16,19.18,5000.0,18.1027,18.1216,18.0839,18.1027,5000.0
2008-02-04 11:40:00,19.18,19.18,19.17,19.18,4800.0,18.1027,18.1027,18.0933,18.1027,4800.0
2008-02-04 11:45:00,19.17,19.18,19.16,19.16,3800.0,18.0933,18.1027,18.0839,18.0839,3800.0
2008-02-04 11:50:00,19.18,19.23,19.17,19.23,5800.0,18.1027,18.1499,18.0933,18.1499,5800.0
2008-02-04 11:55:00,19.23,19.23,19.15,19.16,6600.0,18.1499,18.1499,18.0744,18.0839,6600.0
2008-02-04 12:00:00,19.15,19.16,19.11,19.12,4400.0,18.0744,18.0839,18.0367,18.0461,4400.0
2008-02-04 12:05:00,19.12,19.14,19.12,19.14,2600.0,18.0461,18.065,18.0461,18.065,2600.0
2008-02-04 12:10:00,19.14,19.16,19.13,19.13,3400.0,18.065,18.0839,18.0555,18.0555,3400.0
2008-02-04 12:15:00,19.14,19.18,19.14,19.18,5000.0,18.065,18.1027,18.065,18.1027,5000.0
2008-02-04 12:20:00,19.17,19.17,19.11,19.11,8000.0,18.0933,18.0933,18.0367,18.0367,8000.0
2008-02-04 12:25:00,19.11,19.11,19.08,19.1,5400.0,18.0367,18.0367,18.0084,18.0272,5400.0
2008-02-04 12:30:00,19.1,19.11,19.1,19.1,3600.0,18.0272,18.0367,18.0272,18.0272,3600.0
2008-02-04 12:35:00,19.1,19.11,19.08,19.08,3200.0,18.0272,18.0367,18.0084,18.0084,3200.0
2008-02-04 12:40:00,19.09,19.1,19.07,19.1,3600.0,18.0178,18.0272,17.9989,18.0272,3600.0
2008-02-04 12:45:00,19.08,19.08,19.08,19.08,1800.0,18.0084,18.0084,18.0084,18.0084,1800.0
2008-02-04 12:50:00,19.08,19.09,19.06,19.06,5200.0,18.0084,18.0178,17.9895,17.9895,5200.0
2008-02-04 12:55:00,19.06,19.1,19.06,19.06,5600.0,17.9895,18.0272,17.9895,17.9895,5600.0
2008-02-04 13:00:00,19.06,19.1,19.06,19.1,6600.0,17.9895,18.0272,17.9895,18.0272,6600.0
2008-02-04 13:05:00,19.11,19.11,19.06,19.08,17800.0,18.0367,18.0367,17.9895,18.0084,17800.0
2008-02-04 13:10:00,19.09,19.1,19.08,19.09,5400.0,18.0178,18.0272,18.0084,18.0178,5400.0
2008-02-04 13:15:00,19.1,19.15,19.1,19.15,8600.0,18.0272,18.0744,18.0272,18.0744,8600.0
2008-02-04 13:20:00,19.15,19.16,19.13,19.13,8600.0,18.0744,18.0839,18.0555,18.0555,8600.0
2008-02-04 13:25:00,19.14,19.15,19.11,19.15,12200.0,18.065,18.0744,18.0367,18.0744,12200.0
2008-02-04 13:30:00,19.14,19.16,19.11,19.11,12800.0,18.065,18.0839,18.0367,18.0367,12800.0
2008-02-04 13:35:00,19.11,19.16,19.11,19.16,9200.0,18.0367,18.0839,18.0367,18.0839,9200.0
2008-02-04 13:40:00,19.16,19.22,19.16,19.22,23000.0,18.0839,18.1405,18.0839,18.1405,23000.0
2008-02-04 13:45:00,19.22,19.24,19.21,19.23,11600.0,18.1405,18.1594,18.1311,18.1499,11600.0
2008-02-04 13:50:00,19.22,19.24,19.21,19.22,10000.0,18.1405,18.1594,18.1311,18.1405,10000.0
2008-02-04 13:55:00,19.22,19.25,19.22,19.25,12200.0,18.1405,18.1688,18.1405,18.1688,12200.0
2008-02-04 14:00:00,19.25,19.25,19.22,19.23,10600.0,18.1688,18.1688,18.1405,18.1499,10600.0
2008-02-04 14:05:00,19.23,19.25,19.21,19.25,20000.0,18.1499,18.1688,18.1311,18.1688,20000.0
2008-02-04 14:10:00,19.25,19.31,19.24,19.31,19400.0,18.1688,18.2254,18.1594,18.2254,19400.0
2008-02-04 14:15:00,19.31,19.31,19.28,19.29,16200.0,18.2254,18.2254,18.1971,18.2066,16200.0
2008-02-04 14:20:00,19.29,19.32,19.29,19.32,11800.0,18.2066,18.2349,18.2066,18.2349,11800.0
2008-02-04 14:25:00,19.32,19.32,19.31,19.32,18000.0,18.2349,18.2349,18.2254,18.2349,18000.0
2008-02-04 14:30:00,19.32,19.32,19.29,19.3,25800.0,18.2349,18.2349,18.2066,18.216,25800.0
2008-02-04 14:35:00,19.3,19.3,19.26,19.28,42000.0,18.216,18.216,18.1782,18.1971,42000.0
2008-02-04 14:40:00,19.28,19.31,19.28,19.29,16600.0,18.1971,18.2254,18.1971,18.2066,16600.0
2008-02-04 14:45:00,19.28,19.34,19.28,19.34,20200.0,18.1971,18.2538,18.1971,18.2538,20200.0
2008-02-04 14:50:00,19.34,19.36,19.34,19.36,33000.0,18.2538,18.2726,18.2538,18.2726,33000.0
2008-02-04 14:55:00,19.36,19.43,19.36,19.43,46600.0,18.2726,18.3387,18.2726,18.3387,46600.0
2008-02-04 15:00:00,19.43,19.44,19.38,19.38,30800.0,18.3387,18.3481,18.2915,18.2915,30800.0
2008-02-04 15:05:00,19.39,19.39,19.36,19.39,30400.0,18.3009,18.3009,18.2726,18.3009,30400.0
2008-02-04 15:10:00,19.38,19.43,19.38,19.43,29200.0,18.2915,18.3387,18.2915,18.3387,29200.0
2008-02-04 15:15:00,19.43,19.45,19.43,19.43,25400.0,18.3387,18.3576,18.3387,18.3387,25400.0
2008-02-04 15:20:00,19.43,19.45,19.42,19.45,24200.0,18.3387,18.3576,18.3293,18.3576,24200.0
2008-02-04 15:25:00,19.45,19.49,19.45,19.49,32800.0,18.3576,18.3953,18.3576,18.3953,32800.0
2008-02-04 15:30:00,19.49,19.49,19.44,19.46,32000.0,18.3953,18.3953,18.3481,18.367,32000.0
2008-02-04 15:35:00,19.44,19.45,19.4,19.4,27200.0,18.3481,18.3576,18.3104,18.3104,27200.0
2008-02-04 15:40:00,19.4,19.46,19.4,19.42,42000.0,18.3104,18.367,18.3104,18.3293,42000.0
2008-02-04 15:45:00,19.42,19.43,19.35,19.36,47000.0,18.3293,18.3387,18.2632,18.2726,47000.0
2008-02-04 15:50:00,19.36,19.4,19.31,19.35,63400.0,18.2726,18.3104,18.2254,18.2632,63400.0
2008-02-04 15:55:00,19.35,19.38,19.29,19.35,147800.0,18.2632,18.2915,18.2066,18.2632,147800.0
2008-02-05 09:35:00,19.11,19.11,18.98,19.0,8000.0,18.0367,18.0367,17.914,17.9328,8000.0
2008-02-05 09:40:00,18.99,19.12,18.99,19.09,3200.0,17.9234,18.0461,17.9234,18.0178,3200.0
2008-02-05 09:45:00,19.1,19.1,19.0,19.0,4200.0,18.0272,18.0272,17.9328,17.9328,4200.0
2008-02-05 09:50:00,18.99,19.04,18.99,19.04,6400.0,17.9234,17.9706,17.9234,17.9706,6400.0
2008-02-05 09:55:00,19.05,19.08,19.0,19.08,11800.0,17.98,18.0084,17.9328,18.0084,11800.0
2008-02-05 10:00:00,19.08,19.08,18.92,18.96,31800.0,18.0084,18.0084,17.8573,17.8951,31800.0
2008-02-05 10:05:00,18.96,19.0,18.93,19.0,20000.0,17.8951,17.9328,17.8668,17.9328,20000.0
2008-02-05 10:10:00,19.0,19.0,18.96,18.97,6200.0,17.9328,17.9328,17.8951,17.9045,6200.0
2008-02-05 10:15:00,18.96,19.02,18.94,18.99,8000.0,17.8951,17.9517,17.8762,17.9234,8000.0
2008-02-05 10:20:00,18.99,19.0,18.94,18.97,9400.0,17.9234,17.9328,17.8762,17.9045,9400.0
2008-02-05 10:25:00,18.96,19.06,18.95,19.05,86600.0,17.8951,17.9895,17.8857,17.98,86600.0
2008-02-05 10:30:00,19.04,19.07,18.97,18.97,9400.0,17.9706,17.9989,17.9045,17.9045,9400.0
2008-02-05 10:35:00,18.94,19.02,18.94,18.99,6600.0,17.8762,17.9517,17.8762,17.9234,6600.0
2008-02-05 10:40:00,18.99,19.0,18.93,18.94,18800.0,17.9234,17.9328,17.8668,17.8762,18800.0
2008-02-05 10:45:00,18.93,18.96,18.89,18.89,17800.0,17.8668,17.8951,17.829,17.829,17800.0
2008-02-05 10:50:00,18.88,18.88,18.84,18.87,7600.0,17.8196,17.8196,17.7818,17.8102,7600.0
2008-02-05 10:55:00,18.88,18.93,18.86,18.92,15400.0,17.8196,17.8668,17.8007,17.8573,15400.0
2008-02-05 11:00:00,18.91,18.93,18.89,18.92,30600.0,17.8479,17.8668,17.829,17.8573,30600.0
2008-02-05 11:05:00,18.93,18.93,18.89,18.91,12000.0,17.8668,17.8668,17.829,17.8479,12000.0
2008-02-05 11:10:00,18.9,19.0,18.89,18.99,30200.0,17.8385,17.9328,17.829,17.9234,30200.0
2008-02-05 11:15:00,18.98,18.99,18.95,18.98,7800.0,17.914,17.9234,17.8857,17.914,7800.0
2008-02-05 11:20:00,18.99,19.0,18.98,19.0,1400.0,17.9234,17.9328,17.914,17.9328,1400.0
2008-02-05 11:25:00,19.03,19.03,19.0,19.03,10600.0,17.9612,17.9612,17.9328,17.9612,10600.0
2008-02-05 11:30:00,19.03,19.08,19.02,19.06,8800.0,17.9612,18.0084,17.9517,17.9895,8800.0
2008-02-05 11:35:00,19.06,19.11,19.06,19.1,9800.0,17.9895,18.0367,17.9895,18.0272,9800.0
2008-02-05 11:40:00,19.11,19.11,19.08,19.1,6800.0,18.0367,18.0367,18.0084,18.0272,6800.0
2008-02-05 11:45:00,19.1,19.18,19.1,19.18,6600.0,18.0272,18.1027,18.0272,18.1027,6600.0
2008-02-05 11:50:00,19.18,19.18,19.14,19.14,5800.0,18.1027,18.1027,18.065,18.065,5800.0
2008-02-05 11:55:00,19.16,19.18,19.16,19.17,3400.0,18.0839,18.1027,18.0839,18.0933,3400.0
2008-02-05 12:00:00,19.16,19.17,19.13,19.14,7800.0,18.0839,18.0933,18.0555,18.065,7800.0
2008-02-05 12:05:00,19.13,19.16,19.13,19.16,2000.0,18.0555,18.0839,18.0555,18.0839,2000.0
2008-02-05 12:10:00,19.15,19.16,19.11,19.11,8200.0,18.0744,18.0839,18.0367,18.0367,8200.0
2008-02-05 12:15:00,19.11,19.16,19.1,19.14,5600.0,18.0367,18.0839,18.0272,18.065,5600.0
2008-02-05 12:20:00,19.15,19.15,19.1,19.11,9600.0,18.0744,18.0744,18.0272,18.0367,9600.0
2008-02-05 12:25:00,19.09,19.11,19.09,19.09,6200.0,18.0178,18.0367,18.0178,18.0178,6200.0
2008-02-05 12:30:00,19.1,19.11,19.08,19.09,12400.0,18.0272,18.0367,18.0084,18.0178,12400.0
2008-02-05 12:35:00,19.09,19.1,19.05,19.06,11200.0,18.0178,18.0272,17.98,17.9895,11200.0
2008-02-05 12:40:00,19.07,19.08,19.06,19.07,4800.0,17.9989,18.0084,17.9895,17.9989,4800.0
2008-02-05 12:45:00,19.08,19.14,19.08,19.13,7400.0,18.0084,18.065,18.0084,18.0555,7400.0
2008-02-05 12:50:00,19.14,19.14,19.13,19.13,9600.0,18.065,18.065,18.0555,18.0555,9600.0
2008-02-05 12:55:00,19.13,19.15,19.12,19.12,13200.0,18.0555,18.0744,18.0461,18.0461,13200.0
2008-02-05 13:00:00,19.13,19.14,19.11,19.14,13800.0,18.0555,18.065,18.0367,18.065,13800.0
2008-02-05 13:05:00,19.13,19.14,19.11,19.11,11600.0,18.0555,18.065,18.0367,18.0367,11600.0
2008-02-05 13:10:00,19.11,19.11,19.09,19.09,13400.0,18.0367,18.0367,18.0178,18.0178,13400.0
2008-02-05 13:15:00,19.09,19.15,19.08,19.14,13400.0,18.0178,18.0744,18.0084,18.065,13400.0
2008-02-05 13:20:00,19.13,19.14,19.11,19.11,11400.0,18.0555,18.065,18.0367,18.0367,11400.0
2008-02-05 13:25:00,19.11,19.13,19.11,19.13,8800.0,18.0367,18.0555,18.0367,18.0555,8800.0
2008-02-05 13:30:00,19.15,19.18,19.13,19.15,31600.0,18.0744,18.1027,18.0555,18.0744,31600.0
2008-02-05 13:35:00,19.14,19.17,19.14,19.16,7400.0,18.065,18.0933,18.065,18.0839,7400.0
2008-02-05 13:40:00,19.15,19.18,19.14,19.17,11400.0,18.0744,18.1027,18.065,18.0933,11400.0
2008-02-05 13:45:00,19.16,19.18,19.13,19.13,16000.0,18.0839,18.1027,18.0555,18.0555,16000.0
2008-02-05 13:50:00,19.14,19.18,19.13,19.18,10800.0,18.065,18.1027,18.0555,18.1027,10800.0
2008-02-05 13:55:00,19.18,19.2,19.16,19.17,10200.0,18.1027,18.1216,18.0839,18.0933,10200.0
2008-02-05 14:00:00,19.17,19.18,19.11,19.11,21000.0,18.0933,18.1027,18.0367,18.0367,21000.0
2008-02-05 14:05:00,19.11,19.14,19.1,19.14,12800.0,18.0367,18.065,18.0272,18.065,12800.0
2008-02-05 14:10:00,19.14,19.17,19.14,19.15,18000.0,18.065,18.0933,18.065,18.0744,18000.0
2008-02-05 14:15:00,19.14,19.18,19.13,19.16,11400.0,18.065,18.1027,18.0555,18.0839,11400.0
2008-02-05 14:20:00,19.17,19.18,19.15,19.18,12200.0,18.0933,18.1027,18.0744,18.1027,12200.0
2008-02-05 14:25:00,19.18,19.19,19.16,19.17,11000.0,18.1027,18.1122,18.0839,18.0933,11000.0
2008-02-05 14:30:00,19.17,19.22,19.16,19.17,17400.0,18.0933,18.1405,18.0839,18.0933,17400.0
2008-02-05 14:35:00,19.16,19.21,19.14,19.2,15600.0,18.0839,18.1311,18.065,18.1216,15600.0
2008-02-05 14:40:00,19.2,19.2,19.16,19.17,10800.0,18.1216,18.1216,18.0839,18.0933,10800.0
2008-02-05 14:45:00,19.17,19.17,19.12,19.17,11800.0,18.0933,18.0933,18.0461,18.0933,11800.0
2008-02-05 14:50:00,19.16,19.16,19.11,19.11,13000.0,18.0839,18.0839,18.0367,18.0367,13000.0
2008-02-05 14:55:00,19.11,19.15,19.11,19.11,8800.0,18.0367,18.0744,18.0367,18.0367,8800.0
2008-02-05 15:00:00,19.11,19.11,19.08,19.08,11400.0,18.0367,18.0367,18.0084,18.0084,11400.0
2008-02-05 15:05:00,19.08,19.09,19.02,19.02,13000.0,18.0084,18.0178,17.9517,17.9517,13000.0
2008-02-05 15:10:00,19.02,19.06,18.99,19.06,11000.0,17.9517,17.9895,17.9234,17.9895,11000.0
2008-02-05 15:15:00,19.04,19.06,19.02,19.05,11800.0,17.9706,17.9895,17.9517,17.98,11800.0
2008-02-05 15:20:00,19.06,19.09,19.04,19.06,20400.0,17.9895,18.0178,17.9706,17.9895,20400.0
2008-02-05 15:25:00,19.06,19.09,19.04,19.08,23000.0,17.9895,18.0178,17.9706,18.0084,23000.0
2008-02-05 15:30:00,19.08,19.08,19.06,19.07,16600.0,18.0084,18.0084,17.9895,17.9989,16600.0
2008-02-05 15:35:00,19.08,19.13,19.07,19.09,34600.0,18.0084,18.0555,17.9989,18.0178,34600.0
2008-02-05 15:40:00,19.09,19.09,19.04,19.07,51400.0,18.0178,18.0178,17.9706,17.9989,51400.0
2008-02-05 15:45:00,19.06,19.07,18.99,19.02,29000.0,17.9895,17.9989,17.9234,17.9517,29000.0
2008-02-05 15:50:00,19.01,19.03,18.98,19.0,43200.0,17.9423,17.9612,17.914,17.9328,43200.0
2008-02-05 15:55:00,19.02,19.06,18.99,19.02,101600.0,17.9517,17.9895,17.9234,17.9517,101600.0
2008-02-06 09:30:00,19.11,19.11,18.99,19.11,3400.0,18.0367,18.0367,17.9234,18.0367,3400.0
2008-02-06 09:35:00,19.08,19.08,18.94,19.01,3400.0,18.0084,18.0084,17.8762,17.9423,3400.0
2008-02-06 09:40:00,19.0,19.0,18.9,18.91,5800.0,17.9328,17.9328,17.8385,17.8479,5800.0
2008-02-06 09:45:00,18.88,19.0,18.88,19.0,4600.0,17.8196,17.9328,17.8196,17.9328,4600.0
2008-02-06 09:50:00,19.03,19.09,19.0,19.08,8000.0,17.9612,18.0178,17.9328,18.0084,8000.0
2008-02-06 09:55:00,19.08,19.14,19.08,19.14,15800.0,18.0084,18.065,18.0084,18.065,15800.0
2008-02-06 10:00:00,19.14,19.23,19.14,19.23,9000.0,18.065,18.1499,18.065,18.1499,9000.0
2008-02-06 10:05:00,19.24,19.24,19.19,19.21,10000.0,18.1594,18.1594,18.1122,18.1311,10000.0
2008-02-06 10:10:00,19.22,19.26,19.19,19.19,12000.0,18.1405,18.1782,18.1122,18.1122,12000.0
2008-02-06 10:15:00,19.18,19.18,19.1,19.12,10600.0,18.1027,18.1027,18.0272,18.0461,10600.0
2008-02-06 10:20:00,19.13,19.16,19.13,19.16,2800.0,18.0555,18.0839,18.0555,18.0839,2800.0
2008-02-06 10:25:00,19.15,19.15,19.11,19.11,6400.0,18.0744,18.0744,18.0367,18.0367,6400.0
2008-02-06 10:30:00,19.11,19.15,19.05,19.08,23000.0,18.0367,18.0744,17.98,18.0084,23000.0
2008-02-06 10:35:00,19.08,19.16,19.06,19.14,6800.0,18.0084,18.0839,17.9895,18.065,6800.0
2008-02-06 10:40:00,19.17,19.2,19.17,19.2,4000.0,18.0933,18.1216,18.0933,18.1216,4000.0
2008-02-06 10:45:00,19.2,19.2,19.18,19.19,9400.0,18.1216,18.1216,18.1027,18.1122,9400.0
2008-02-06 10:50:00,19.19,19.2,19.19,19.2,7800.0,18.1122,18.1216,18.1122,18.1216,7800.0
2008-02-06 10:55:00,19.21,19.24,19.18,19.18,12400.0,18.1311,18.1594,18.1027,18.1027,12400.0
2008-02-06 11:00:00,19.18,19.26,19.18,19.26,6600.0,18.1027,18.1782,18.1027,18.1782,6600.0
2008-02-06 11:05:00,19.25,19.3,19.25,19.28,9800.0,18.1688,18.216,18.1688,18.1971,9800.0
2008-02-06 11:10:00,19.27,19.27,19.2,19.23,11400.0,18.1877,18.1877,18.1216,18.1499,11400.0
2008-02-06 11:15:00,19.23,19.25,19.21,19.24,6200.0,18.1499,18.1688,18.1311,18.1594,6200.0
2008-02-06 11:20:00,19.24,19.3,19.22,19.3,10800.0,18.1594,18.216,18.1405,18.216,10800.0
2008-02-06 11:25:00,19.3,19.33,19.25,19.25,15600.0,18.216,18.2443,18.1688,18.1688,15600.0
2008-02-06 11:30:00,19.25,19.25,19.23,19.23,10600.0,18.1688,18.1688,18.1499,18.1499,10600.0
2008-02-06 11:35:00,19.23,19.23,19.19,19.19,10000.0,18.1499,18.1499,18.1122,18.1122,10000.0
2008-02-06 11:40:00,19.2,19.2,19.18,19.2,9400.0,18.1216,18.1216,18.1027,18.1216,9400.0
2008-02-06 11:45:00,19.2,19.25,19.2,19.25,13000.0,18.1216,18.1688,18.1216,18.1688,13000.0
2008-02-06 11:50:00,19.24,19.25,19.23,19.24,5800.0,18.1594,18.1688,18.1499,18.1594,5800.0
2008-02-06 11:55:00,19.22,19.24,19.22,19.24,8000.0,18.1405,18.1594,18.1405,18.1594,8000.0
2008-02-06 12:00:00,19.24,19.28,19.24,19.28,9200.0,18.1594,18.1971,18.1594,18.1971,9200.0
2008-02-06 12:05:00,19.28,19.31,19.28,19.29,4800.0,18.1971,18.2254,18.1971,18.2066,4800.0
2008-02-06 12:10:00,19.3,19.3,19.24,19.24,13000.0,18.216,18.216,18.1594,18.1594,13000.0
2008-02-06 12:15:00,19.24,19.24,19.22,19.22,10400.0,18.1594,18.1594,18.1405,18.1405,10400.0
2008-02-06 12:20:00,19.23,19.23,19.22,19.22,6200.0,18.1499,18.1499,18.1405,18.1405,6200.0
2008-02-06 12:25:00,19.22,19.23,19.21,19.23,12400.0,18.1405,18.1499,18.1311,18.1499,12400.0
2008-02-06 12:30:00,19.22,19.22,19.21,19.21,6800.0,18.1405,18.1405,18.1311,18.1311,6800.0
2008-02-06 12:35:00,19.21,19.21,19.21,19.21,5200.0,18.1311,18.1311,18.1311,18.1311,5200.0
2008-02-06 12:40:00,19.21,19.22,19.2,19.2,10600.0,18.1311,18.1405,18.1216,18.1216,10600.0
2008-02-06 12:45:00,19.2,19.2,19.18,19.18,6400.0,18.1216,18.1216,18.1027,18.1027,6400.0
2008-02-06 12:50:00,19.19,19.2,19.16,19.18,13400.0,18.1122,18.1216,18.0839,18.1027,13400.0
2008-02-06 12:55:00,19.18,19.2,19.17,19.18,4200.0,18.1027,18.1216,18.0933,18.1027,4200.0
2008-02-06 13:00:00,19.2,19.2,19.17,19.18,8000.0,18.1216,18.1216,18.0933,18.1027,8000.0
2008-02-06 13:05:00,19.19,19.2,19.18,19.18,14600.0,18.1122,18.1216,18.1027,18.1027,14600.0
2008-02-06 13:10:00,19.18,19.19,19.11,19.11,12000.0,18.1027,18.1122,18.0367,18.0367,12000.0
2008-02-06 13:15:00,19.1,19.11,19.08,19.09,6200.0,18.0272,18.0367,18.0084,18.0178,6200.0
2008-02-06 13:20:00,19.1,19.1,19.09,19.09,4200.0,18.0272,18.0272,18.0178,18.0178,4200.0
2008-02-06 13:25:00,19.09,19.11,19.09,19.11,8600.0,18.0178,18.0367,18.0178,18.0367,8600.0
2008-02-06 13:30:00,19.11,19.11,19.1,19.1,7000.0,18.0367,18.0367,18.0272,18.0272,7000.0
2008-02-06 13:35:00,19.09,19.09,19.04,19.07,11200.0,18.0178,18.0178,17.9706,17.9989,11200.0
2008-02-06 13:40:00,19.06,19.07,19.04,19.05,6200.0,17.9895,17.9989,17.9706,17.98,6200.0
2008-02-06 13:45:00,19.06,19.08,19.04,19.08,8200.0,17.9895,18.0084,17.9706,18.0084,8200.0
2008-02-06 13:50:00,19.08,19.1,19.04,19.04,11800.0,18.0084,18.0272,17.9706,17.9706,11800.0
2008-02-06 13:55:00,19.05,19.05,19.0,19.0,11200.0,17.98,17.98,17.9328,17.9328,11200.0
2008-02-06 14:00:00,19.01,19.03,19.0,19.03,10000.0,17.9423,17.9612,17.9328,17.9612,10000.0
2008-02-06 14:05:00,19.02,19.02,18.99,19.01,7400.0,17.9517,17.9517,17.9234,17.9423,7400.0
2008-02-06 14:10:00,19.01,19.01,18.92,18.93,11200.0,17.9423,17.9423,17.8573,17.8668,11200.0
2008-02-06 14:15:00,18.95,18.97,18.91,18.92,4800.0,17.8857,17.9045,17.8479,17.8573,4800.0
2008-02-06 14:20:00,18.92,18.93,18.88,18.89,9600.0,17.8573,17.8668,17.8196,17.829,9600.0
2008-02-06 14:25:00,18.9,18.94,18.9,18.93,6000.0,17.8385,17.8762,17.8385,17.8668,6000.0
2008-02-06 14:30:00,18.93,18.95,18.92,18.92,28400.0,17.8668,17.8857,17.8573,17.8573,28400.0
2008-02-06 14:35:00,18.93,18.98,18.92,18.98,17200.0,17.8668,17.914,17.8573,17.914,17200.0
2008-02-06 14:40:00,18.97,19.0,18.97,19.0,6000.0,17.9045,17.9328,17.9045,17.9328,6000.0
2008-02-06 14:45:00,19.01,19.01,18.98,18.98,7000.0,17.9423,17.9423,17.914,17.914,7000.0
2008-02-06 14:50:00,18.98,18.98,18.92,18.95,13200.0,17.914,17.914,17.8573,17.8857,13200.0
2008-02-06 14:55:00,18.96,18.98,18.96,18.96,6800.0,17.8951,17.914,17.8951,17.8951,6800.0
2008-02-06 15:00:00,18.95,18.98,18.94,18.95,16000.0,17.8857,17.914,17.8762,17.8857,16000.0
2008-02-06 15:05:00,18.95,18.98,18.95,18.97,10600.0,17.8857,17.914,17.8857,17.9045,10600.0
2008-02-06 15:10:00,18.97,18.98,18.93,18.94,13400.0,17.9045,17.914,17.8668,17.8762,13400.0
2008-02-06 15:15:00,18.93,18.93,18.86,18.89,11400.0,17.8668,17.8668,17.8007,17.829,11400.0
2008-02-06 15:20:00,18.91,18.92,18.88,18.89,7600.0,17.8479,17.8573,17.8196,17.829,7600.0
2008-02-06 15:25:00,18.9,18.93,18.9,18.9,11600.0,17.8385,17.8668,17.8385,17.8385,11600.0
2008-02-06 15:30:00,18.89,18.91,18.86,18.86,12200.0,17.829,17.8479,17.8007,17.8007,12200.0
2008-02-06 15:35:00,18.86,18.86,18.8,18.85,10600.0,17.8007,17.8007,17.7441,17.7913,10600.0
2008-02-06 15:40:00,18.85,18.85,18.83,18.83,20200.0,17.7913,17.7913,17.7724,17.7724,20200.0
2008-02-06 15:45:00,18.83,18.9,18.82,18.9,25000.0,17.7724,17.8385,17.763,17.8385,25000.0
2008-02-06 15:50:00,18.88,18.89,18.84,18.87,17600.0,17.8196,17.829,17.7818,17.8102,17600.0
2008-02-06 15:55:00,18.86,18.88,18.85,18.85,47600.0,17.8007,17.8196,17.7913,17.7913,47600.0
2008-02-07 09:30:00,18.76,18.84,18.73,18.77,7800.0,17.7063,17.7818,17.678,17.7158,7800.0
2008-02-07 09:35:00,18.75,18.82,18.73,18.75,6200.0,17.6969,17.763,17.678,17.6969,6200.0
2008-02-07 09:40:00,18.78,18.78,18.61,18.63,10600.0,17.7252,17.7252,17.5648,17.5836,10600.0
2008-02-07 09:45:00,18.61,18.66,18.61,18.66,14000.0,17.5648,17.6119,17.5648,17.6119,14000.0
2008-02-07 09:50:00,18.65,18.71,18.65,18.7,13600.0,17.6025,17.6591,17.6025,17.6497,13600.0
2008-02-07 09:55:00,18.68,18.83,18.68,18.83,7200.0,17.6308,17.7724,17.6308,17.7724,7200.0
2008-02-07 10:00:00,18.82,18.85,18.79,18.84,22000.0,17.763,17.7913,17.7346,17.7818,22000.0
2008-02-07 10:05:00,18.84,18.92,18.84,18.91,12600.0,17.7818,17.8573,17.7818,17.8479,12600.0
2008-02-07 10:10:00,18.91,18.95,18.89,18.95,6600.0,17.8479,17.8857,17.829,17.8857,6600.0
2008-02-07 10:15:00,18.91,18.97,18.9,18.97,5800.0,17.8479,17.9045,17.8385,17.9045,5800.0
2008-02-07 10:20:00,18.98,18.99,18.9,18.9,7000.0,17.914,17.9234,17.8385,17.8385,7000.0
2008-02-07 10:25:00,18.88,18.88,18.84,18.84,4000.0,17.8196,17.8196,17.7818,17.7818,4000.0
2008-02-07 10:30:00,18.82,18.84,18.79,18.8,4000.0,17.763,17.7818,17.7346,17.7441,4000.0
2008-02-07 10:35:00,18.8,18.81,18.78,18.78,4400.0,17.7441,17.7535,17.7252,17.7252,4400.0
2008-02-07 10:40:00,18.77,18.77,18.73,18.73,4000.0,17.7158,17.7158,17.678,17.678,4000.0
2008-02-07 10:45:00,18.73,18.73,18.68,18.68,11000.0,17.678,17.678,17.6308,17.6308,11000.0
2008-02-07 10:50:00,18.68,18.74,18.68,18.74,9800.0,17.6308,17.6875,17.6308,17.6875,9800.0
2008-02-07 10:55:00,18.78,18.85,18.76,18.84,15800.0,17.7252,17.7913,17.7063,17.7818,15800.0
2008-02-07 11:00:00,18.83,18.85,18.83,18.84,8200.0,17.7724,17.7913,17.7724,17.7818,8200.0
2008-02-07 11:05:00,18.84,18.86,18.82,18.82,10800.0,17.7818,17.8007,17.763,17.763,10800.0
2008-02-07 11:10:00,18.82,18.83,18.81,18.83,5800.0,17.763,17.7724,17.7535,17.7724,5800.0
2008-02-07 11:15:00,18.83,18.86,18.83,18.85,5400.0,17.7724,17.8007,17.7724,17.7913,5400.0
2008-02-07 11:20:00,18.84,18.89,18.84,18.88,6400.0,17.7818,17.829,17.7818,17.8196,6400.0
2008-02-07 11:25:00,18.88,18.88,18.83,18.83,4800.0,17.8196,17.8196,17.7724,17.7724,4800.0
2008-02-07 11:30:00,18.84,18.85,18.83,18.84,7000.0,17.7818,17.7913,17.7724,17.7818,7000.0
2008-02-07 11:35:00,18.84,18.85,18.83,18.85,5600.0,17.7818,17.7913,17.7724,17.7913,5600.0
2008-02-07 11:40:00,18.85,18.85,18.83,18.83,6000.0,17.7913,17.7913,17.7724,17.7724,6000.0
2008-02-07 11:45:00,18.83,18.84,18.82,18.83,5000.0,17.7724,17.7818,17.763,17.7724,5000.0
2008-02-07 11:50:00,18.83,18.83,18.8,18.8,5800.0,17.7724,17.7724,17.7441,17.7441,5800.0
2008-02-07 11:55:00,18.8,18.8,18.78,18.78,5800.0,17.7441,17.7441,17.7252,17.7252,5800.0
2008-02-07 12:00:00,18.79,18.8,18.77,18.77,11600.0,17.7346,17.7441,17.7158,17.7158,11600.0
2008-02-07 12:05:00,18.77,18.77,18.74,18.75,7000.0,17.7158,17.7158,17.6875,17.6969,7000.0
2008-02-07 12:10:00,18.75,18.75,18.75,18.75,8000.0,17.6969,17.6969,17.6969,17.6969,8000.0
2008-02-07 12:15:00,18.75,18.78,18.75,18.77,7000.0,17.6969,17.7252,17.6969,17.7158,7000.0
2008-02-07 12:20:00,18.77,18.77,18.75,18.75,4800.0,17.7158,17.7158,17.6969,17.6969,4800.0
2008-02-07 12:25:00,18.75,18.75,18.74,18.75,4800.0,17.6969,17.6969,17.6875,17.6969,4800.0
2008-02-07 12:30:00,18.75,18.79,18.75,18.78,10800.0,17.6969,17.7346,17.6969,17.7252,10800.0
2008-02-07 12:35:00,18.78,18.79,18.76,18.78,3400.0,17.7252,17.7346,17.7063,17.7252,3400.0
2008-02-07 12:40:00,18.78,18.8,18.74,18.77,26400.0,17.7252,17.7441,17.6875,17.7158,26400.0
2008-02-07 12:45:00,18.76,18.77,18.73,18.74,10600.0,17.7063,17.7158,17.678,17.6875,10600.0
2008-02-07 12:50:00,18.74,18.79,18.73,18.78,11400.0,17.6875,17.7346,17.678,17.7252,11400.0
2008-02-07 12:55:00,18.78,18.8,18.76,18.76,10000.0,17.7252,17.7441,17.7063,17.7063,10000.0
2008-02-07 13:00:00,18.76,18.79,18.75,18.77,7600.0,17.7063,17.7346,17.6969,17.7158,7600.0
2008-02-07 13:05:00,18.77,18.77,18.72,18.72,13000.0,17.7158,17.7158,17.6686,17.6686,13000.0
2008-02-07 13:10:00,18.73,18.74,18.73,18.74,3400.0,17.678,17.6875,17.678,17.6875,3400.0
2008-02-07 13:15:00,18.73,18.75,18.73,18.75,7400.0,17.678,17.6969,17.678,17.6969,7400.0
2008-02-07 13:20:00,18.75,18.82,18.75,18.82,6600.0,17.6969,17.763,17.6969,17.763,6600.0
2008-02-07 13:25:00,18.82,18.89,18.82,18.89,9600.0,17.763,17.829,17.763,17.829,9600.0
2008-02-07 13:30:00,18.89,18.9,18.87,18.89,9600.0,17.829,17.8385,17.8102,17.829,9600.0
2008-02-07 13:35:00,18.9,18.9,18.88,18.89,6800.0,17.8385,17.8385,17.8196,17.829,6800.0
2008-02-07 13:40:00,18.9,18.93,18.9,18.93,4800.0,17.8385,17.8668,17.8385,17.8668,4800.0
2008-02-07 13:45:00,18.93,18.96,18.93,18.96,7600.0,17.8668,17.8951,17.8668,17.8951,7600.0
2008-02-07 13:50:00,18.97,19.0,18.97,19.0,13600.0,17.9045,17.9328,17.9045,17.9328,13600.0
2008-02-07 13:55:00,19.0,19.05,19.0,19.05,12000.0,17.9328,17.98,17.9328,17.98,12000.0
2008-02-07 14:00:00,19.04,19.06,19.02,19.06,7800.0,17.9706,17.9895,17.9517,17.9895,7800.0
2008-02-07 14:05:00,19.05,19.13,19.05,19.1,9200.0,17.98,18.0555,17.98,18.0272,9200.0
2008-02-07 14:10:00,19.09,19.09,19.02,19.02,9400.0,18.0178,18.0178,17.9517,17.9517,9400.0
2008-02-07 14:15:00,19.01,19.02,18.97,19.01,10000.0,17.9423,17.9517,17.9045,17.9423,10000.0
2008-02-07 14:20:00,19.0,19.0,18.93,18.98,7800.0,17.9328,17.9328,17.8668,17.914,7800.0
2008-02-07 14:25:00,19.0,19.02,18.98,18.99,3000.0,17.9328,17.9517,17.914,17.9234,3000.0
2008-02-07 14:30:00,18.99,19.0,18.93,18.93,7000.0,17.9234,17.9328,17.8668,17.8668,7000.0
2008-02-07 14:35:00,18.93,18.93,18.89,18.89,13200.0,17.8668,17.8668,17.829,17.829,13200.0
2008-02-07 14:40:00,18.91,18.93,18.89,18.89,3600.0,17.8479,17.8668,17.829,17.829,3600.0
2008-02-07 14:45:00,18.89,18.93,18.87,18.93,10800.0,17.829,17.8668,17.8102,17.8668,10800.0
2008-02-07 14:50:00,18.93,18.94,18.91,18.93,4200.0,17.8668,17.8762,17.8479,17.8668,4200.0
2008-02-07 14:55:00,18.95,18.98,18.91,18.93,9400.0,17.8857,17.914,17.8479,17.8668,9400.0
2008-02-07 15:00:00,18.88,18.89,18.85,18.86,13000.0,17.8196,17.829,17.7913,17.8007,13000.0
2008-02-07 15:05:00,18.87,18.88,18.84,18.84,24400.0,17.8102,17.8196,17.7818,17.7818,24400.0
2008-02-07 15:10:00,18.82,18.86,18.81,18.85,9400.0,17.763,17.8007,17.7535,17.7913,9400.0
2008-02-07 15:15:00,18.85,18.95,18.84,18.95,26600.0,17.7913,17.8857,17.7818,17.8857,26600.0
2008-02-07 15:20:00,18.95,18.98,18.93,18.94,10800.0,17.8857,17.914,17.8668,17.8762,10800.0
2008-02-07 15:25:00,18.93,19.02,18.93,18.98,16000.0,17.8668,17.9517,17.8668,17.914,16000.0
2008-02-07 15:30:00,18.95,19.02,18.95,18.99,10800.0,17.8857,17.9517,17.8857,17.9234,10800.0
2008-02-07 15:35:00,18.99,19.0,18.97,18.97,9600.0,17.9234,17.9328,17.9045,17.9045,9600.0
2008-02-07 15:40:00,18.99,18.99,18.93,18.93,16600.0,17.9234,17.9234,17.8668,17.8668,16600.0
2008-02-07 15:45:00,18.92,18.95,18.91,18.95,8200.0,17.8573,17.8857,17.8479,17.8857,8200.0
2008-02-07 15:50:00,18.95,18.99,18.94,18.97,9200.0,17.8857,17.9234,17.8762,17.9045,9200.0
2008-02-07 15:55:00,18.97,19.01,18.97,19.0,17600.0,17.9045,17.9423,17.9045,17.9328,17600.0
2008-02-08 09:30:00,19.01,19.01,18.68,18.83,3600.0,17.9423,17.9423,17.6308,17.7724,3600.0
2008-02-08 09:35:00,18.75,18.99,18.7,18.96,6000.0,17.6969,17.9234,17.6497,17.8951,6000.0
2008-02-08 09:40:00,18.96,18.99,18.89,18.92,13400.0,17.8951,17.9234,17.829,17.8573,13400.0
2008-02-08 09:45:00,18.93,19.21,18.92,19.21,6600.0,17.8668,18.1311,17.8573,18.1311,6600.0
2008-02-08 09:50:00,19.19,19.19,19.08,19.11,40200.0,18.1122,18.1122,18.0084,18.0367,40200.0
2008-02-08 09:55:00,19.09,19.18,19.09,19.15,10400.0,18.0178,18.1027,18.0178,18.0744,10400.0
2008-02-08 10:00:00,19.16,19.24,19.16,19.24,5000.0,18.0839,18.1594,18.0839,18.1594,5000.0
2008-02-08 10:05:00,19.25,19.3,19.22,19.27,5000.0,18.1688,18.216,18.1405,18.1877,5000.0
2008-02-08 10:10:00,19.28,19.3,19.17,19.18,14600.0,18.1971,18.216,18.0933,18.1027,14600.0
2008-02-08 10:15:00,19.17,19.17,19.08,19.08,6800.0,18.0933,18.0933,18.0084,18.0084,6800.0
2008-02-08 10:20:00,19.06,19.09,19.05,19.07,7000.0,17.9895,18.0178,17.98,17.9989,7000.0
2008-02-08 10:25:00,19.05,19.06,19.03,19.03,4200.0,17.98,17.9895,17.9612,17.9612,4200.0
2008-02-08 10:30:00,19.03,19.06,19.0,19.02,7200.0,17.9612,17.9895,17.9328,17.9517,7200.0
2008-02-08 10:35:00,19.02,19.03,19.02,19.03,1800.0,17.9517,17.9612,17.9517,17.9612,1800.0
2008-02-08 10:40:00,19.05,19.09,19.04,19.09,6200.0,17.98,18.0178,17.9706,18.0178,6200.0
2008-02-08 10:45:00,19.09,19.16,19.09,19.15,8600.0,18.0178,18.0839,18.0178,18.0744,8600.0
2008-02-08 10:50:00,19.14,19.22,19.13,19.21,7200.0,18.065,18.1405,18.0555,18.1311,7200.0
2008-02-08 10:55:00,19.21,19.25,19.21,19.22,4000.0,18.1311,18.1688,18.1311,18.1405,4000.0
2008-02-08 11:00:00,19.22,19.23,19.22,19.22,15000.0,18.1405,18.1499,18.1405,18.1405,15000.0
2008-02-08 11:05:00,19.22,19.29,19.22,19.29,11000.0,18.1405,18.2066,18.1405,18.2066,11000.0
2008-02-08 11:10:00,19.3,19.3,19.24,19.24,14400.0,18.216,18.216,18.1594,18.1594,14400.0
2008-02-08 11:15:00,19.24,19.25,19.24,19.25,6000.0,18.1594,18.1688,18.1594,18.1688,6000.0
2008-02-08 11:20:00,19.25,19.27,19.25,19.27,5800.0,18.1688,18.1877,18.1688,18.1877,5800.0
2008-02-08 11:25:00,19.27,19.27,19.25,19.26,4200.0,18.1877,18.1877,18.1688,18.1782,4200.0
2008-02-08 11:30:00,19.25,19.26,19.25,19.25,4200.0,18.1688,18.1782,18.1688,18.1688,4200.0
2008-02-08 11:35:00,19.24,19.24,19.18,19.18,5000.0,18.1594,18.1594,18.1027,18.1027,5000.0
2008-02-08 11:40:00,19.18,19.18,19.17,19.18,2400.0,18.1027,18.1027,18.0933,18.1027,2400.0
2008-02-08 11:45:00,19.17,19.19,19.16,19.16,2800.0,18.0933,18.1122,18.0839,18.0839,2800.0
2008-02-08 11:50:00,19.16,19.16,19.11,19.11,4400.0,18.0839,18.0839,18.0367,18.0367,4400.0
2008-02-08 11:55:00,19.12,19.12,19.09,19.1,9400.0,18.0461,18.0461,18.0178,18.0272,9400.0
2008-02-08 12:00:00,19.11,19.11,19.08,19.09,7800.0,18.0367,18.0367,18.0084,18.0178,7800.0
2008-02-08 12:05:00,19.09,19.1,19.09,19.09,4800.0,18.0178,18.0272,18.0178,18.0178,4800.0
2008-02-08 12:10:00,19.1,19.15,19.1,19.11,11800.0,18.0272,18.0744,18.0272,18.0367,11800.0
2008-02-08 12:15:00,19.11,19.11,19.07,19.07,4600.0,18.0367,18.0367,17.9989,17.9989,4600.0
2008-02-08 12:20:00,19.07,19.08,19.05,19.08,14000.0,17.9989,18.0084,17.98,18.0084,14000.0
2008-02-08 12:25:00,19.1,19.12,19.09,19.12,10800.0,18.0272,18.0461,18.0178,18.0461,10800.0
2008-02-08 12:30:00,19.11,19.11,19.1,19.11,12000.0,18.0367,18.0367,18.0272,18.0367,12000.0
2008-02-08 12:35:00,19.1,19.12,19.1,19.11,7600.0,18.0272,18.0461,18.0272,18.0367,7600.0
2008-02-08 12:40:00,19.13,19.14,19.1,19.11,5400.0,18.0555,18.065,18.0272,18.0367,5400.0
2008-02-08 12:45:00,19.11,19.11,19.08,19.08,10000.0,18.0367,18.0367,18.0084,18.0084,10000.0
2008-02-08 12:50:00,19.09,19.11,19.08,19.08,3600.0,18.0178,18.0367,18.0084,18.0084,3600.0
2008-02-08 12:55:00,19.1,19.12,19.09,19.12,6000.0,18.0272,18.0461,18.0178,18.0461,6000.0
2008-02-08 13:00:00,19.13,19.13,19.1,19.11,12200.0,18.0555,18.0555,18.0272,18.0367,12200.0
2008-02-08 13:05:00,19.11,19.11,19.06,19.06,6400.0,18.0367,18.0367,17.9895,17.9895,6400.0
2008-02-08 13:10:00,19.07,19.08,19.03,19.08,8200.0,17.9989,18.0084,17.9612,18.0084,8200.0
2008-02-08 13:15:00,19.05,19.09,19.05,19.05,8600.0,17.98,18.0178,17.98,17.98,8600.0
2008-02-08 13:20:00,19.05,19.07,19.05,19.07,6000.0,17.98,17.9989,17.98,17.9989,6000.0
2008-02-08 13:25:00,19.08,19.12,19.08,19.11,9000.0,18.0084,18.0461,18.0084,18.0367,9000.0
2008-02-08 13:30:00,19.11,19.12,19.09,19.1,6800.0,18.0367,18.0461,18.0178,18.0272,6800.0
2008-02-08 13:35:00,19.09,19.09,19.05,19.07,16200.0,18.0178,18.0178,17.98,17.9989,16200.0
2008-02-08 13:40:00,19.07,19.09,19.05,19.09,8600.0,17.9989,18.0178,17.98,18.0178,8600.0
2008-02-08 13:45:00,19.07,19.12,19.07,19.11,7400.0,17.9989,18.0461,17.9989,18.0367,7400.0
2008-02-08 13:50:00,19.12,19.17,19.1,19.1,14600.0,18.0461,18.0933,18.0272,18.0272,14600.0
2008-02-08 13:55:00,19.1,19.11,19.1,19.1,6400.0,18.0272,18.0367,18.0272,18.0272,6400.0
2008-02-08 14:00:00,19.1,19.12,19.09,19.09,15000.0,18.0272,18.0461,18.0178,18.0178,15000.0
2008-02-08 14:05:00,19.08,19.15,19.08,19.1,11800.0,18.0084,18.0744,18.0084,18.0272,11800.0
2008-02-08 14:10:00,19.1,19.13,19.1,19.11,15000.0,18.0272,18.0555,18.0272,18.0367,15000.0
2008-02-08 14:15:00,19.1,19.16,19.1,19.16,15800.0,18.0272,18.0839,18.0272,18.0839,15800.0
2008-02-08 14:20:00,19.16,19.18,19.11,19.11,7200.0,18.0839,18.1027,18.0367,18.0367,7200.0
2008-02-08 14:25:00,19.14,19.14,19.11,19.13,3800.0,18.065,18.065,18.0367,18.0555,3800.0
2008-02-08 14:30:00,19.13,19.14,19.08,19.1,9400.0,18.0555,18.065,18.0084,18.0272,9400.0
2008-02-08 14:35:00,19.1,19.12,19.08,19.11,9200.0,18.0272,18.0461,18.0084,18.0367,9200.0
2008-02-08 14:40:00,19.1,19.15,19.1,19.11,12800.0,18.0272,18.0744,18.0272,18.0367,12800.0
2008-02-08 14:45:00,19.11,19.13,19.1,19.1,11400.0,18.0367,18.0555,18.0272,18.0272,11400.0
2008-02-08 14:50:00,19.1,19.11,19.1,19.1,10000.0,18.0272,18.0367,18.0272,18.0272,10000.0
2008-02-08 14:55:00,19.1,19.13,19.1,19.11,14000.0,18.0272,18.0555,18.0272,18.0367,14000.0
2008-02-08 15:00:00,19.1,19.11,19.1,19.1,10200.0,18.0272,18.0367,18.0272,18.0272,10200.0
2008-02-08 15:05:00,19.1,19.11,19.1,19.1,8800.0,18.0272,18.0367,18.0272,18.0272,8800.0
2008-02-08 15:10:00,19.11,19.11,19.1,19.11,11000.0,18.0367,18.0367,18.0272,18.0367,11000.0
2008-02-08 15:15:00,19.1,19.15,19.1,19.13,6200.0,18.0272,18.0744,18.0272,18.0555,6200.0
2008-02-08 15:20:00,19.14,19.15,19.12,19.12,6000.0,18.065,18.0744,18.0461,18.0461,6000.0
2008-02-08 15:25:00,19.13,19.18,19.11,19.17,10200.0,18.0555,18.1027,18.0367,18.0933,10200.0
2008-02-08 15:30:00,19.17,19.22,19.16,19.22,17600.0,18.0933,18.1405,18.0839,18.1405,17600.0
2008-02-08 15:35:00,19.21,19.23,19.14,19.14,17600.0,18.1311,18.1499,18.065,18.065,17600.0
2008-02-08 15:40:00,19.13,19.22,19.13,19.2,13200.0,18.0555,18.1405,18.0555,18.1216,13200.0
2008-02-08 15:45:00,19.22,19.25,19.22,19.22,14200.0,18.1405,18.1688,18.1405,18.1405,14200.0
2008-02-08 15:50:00,19.22,19.23,19.13,19.14,12200.0,18.1405,18.1499,18.0555,18.065,12200.0
2008-02-08 15:55:00,19.13,19.2,19.13,19.18,24400.0,18.0555,18.1216,18.0555,18.1027,24400.0
2008-02-11 09:30:00,19.2,19.31,19.14,19.31,4200.0,18.1216,18.2254,18.065,18.2254,4200.0
2008-02-11 09:35:00,19.22,19.22,19.08,19.08,5400.0,18.1405,18.1405,18.0084,18.0084,5400.0
2008-02-11 09:40:00,19.07,19.08,19.04,19.08,5800.0,17.9989,18.0084,17.9706,18.0084,5800.0
2008-02-11 09:45:00,19.05,19.08,18.99,19.04,8400.0,17.98,18.0084,17.9234,17.9706,8400.0
2008-02-11 09:50:00,19.03,19.1,19.03,19.1,5400.0,17.9612,18.0272,17.9612,18.0272,5400.0
2008-02-11 09:55:00,19.1,19.11,19.06,19.11,5400.0,18.0272,18.0367,17.9895,18.0367,5400.0
2008-02-11 10:00:00,19.14,19.18,19.13,19.18,6400.0,18.065,18.1027,18.0555,18.1027,6400.0
2008-02-11 10:05:00,19.18,19.23,19.17,19.23,4000.0,18.1027,18.1499,18.0933,18.1499,4000.0
2008-02-11 10:10:00,19.23,19.25,19.17,19.2,8800.0,18.1499,18.1688,18.0933,18.1216,8800.0
2008-02-11 10:15:00,19.21,19.21,19.18,19.18,2400.0,18.1311,18.1311,18.1027,18.1027,2400.0
2008-02-11 10:20:00,19.2,19.21,19.18,19.2,3400.0,18.1216,18.1311,18.1027,18.1216,3400.0
2008-02-11 10:25:00,19.18,19.2,19.17,19.2,2400.0,18.1027,18.1216,18.0933,18.1216,2400.0
2008-02-11 10:30:00,19.2,19.26,19.2,19.26,6000.0,18.1216,18.1782,18.1216,18.1782,6000.0
2008-02-11 10:35:00,19.29,19.31,19.28,19.28,7600.0,18.2066,18.2254,18.1971,18.1971,7600.0
2008-02-11 10:40:00,19.3,19.3,19.26,19.26,2400.0,18.216,18.216,18.1782,18.1782,2400.0
2008-02-11 10:45:00,19.26,19.27,19.25,19.25,5200.0,18.1782,18.1877,18.1688,18.1688,5200.0
2008-02-11 10:50:00,19.26,19.29,19.24,19.29,4800.0,18.1782,18.2066,18.1594,18.2066,4800.0
2008-02-11 10:55:00,19.29,19.29,19.29,19.29,0.0,18.2066,18.2066,18.2066,18.2066,0.0
2008-02-11 11:00:00,19.28,19.28,19.27,19.28,9200.0,18.1971,18.1971,18.1877,18.1971,9200.0
2008-02-11 11:05:00,19.28,19.31,19.28,19.29,7400.0,18.1971,18.2254,18.1971,18.2066,7400.0
2008-02-11 11:10:00,19.3,19.3,19.26,19.26,4400.0,18.216,18.216,18.1782,18.1782,4400.0
2008-02-11 11:15:00,19.28,19.28,19.27,19.27,1800.0,18.1971,18.1971,18.1877,18.1877,1800.0
2008-02-11 11:20:00,19.28,19.28,19.26,19.26,3600.0,18.1971,18.1971,18.1782,18.1782,3600.0
2008-02-11 11:25:00,19.27,19.27,19.18,19.2,7400.0,18.1877,18.1877,18.1027,18.1216,7400.0
2008-02-11 11:30:00,19.2,19.2,19.14,19.15,4200.0,18.1216,18.1216,18.065,18.0744,4200.0
2008-02-11 11:35:00,19.16,19.16,19.15,19.16,3600.0,18.0839,18.0839,18.0744,18.0839,3600.0
2008-02-11 11:40:00,19.16,19.18,19.16,19.18,2600.0,18.0839,18.1027,18.0839,18.1027,2600.0
2008-02-11 11:45:00,19.18,19.2,19.17,19.18,8000.0,18.1027,18.1216,18.0933,18.1027,8000.0
2008-02-11 11:50:00,19.18,19.19,19.17,19.17,4600.0,18.1027,18.1122,18.0933,18.0933,4600.0
2008-02-11 11:55:00,19.19,19.19,19.18,19.19,3800.0,18.1122,18.1122,18.1027,18.1122,3800.0
2008-02-11 12:00:00,19.21,19.27,19.21,19.27,8000.0,18.1311,18.1877,18.1311,18.1877,8000.0
2008-02-11 12:05:00,19.29,19.31,19.28,19.31,3400.0,18.2066,18.2254,18.1971,18.2254,3400.0
2008-02-11 12:10:00,19.29,19.32,19.29,19.32,4400.0,18.2066,18.2349,18.2066,18.2349,4400.0
2008-02-11 12:15:00,19.33,19.34,19.32,19.32,5000.0,18.2443,18.2538,18.2349,18.2349,5000.0
2008-02-11 12:20:00,19.32,19.34,19.32,19.32,5600.0,18.2349,18.2538,18.2349,18.2349,5600.0
2008-02-11 12:25:00,19.33,19.33,19.28,19.28,8600.0,18.2443,18.2443,18.1971,18.1971,8600.0
2008-02-11 12:30:00,19.29,19.3,19.28,19.29,7400.0,18.2066,18.216,18.1971,18.2066,7400.0
2008-02-11 12:35:00,19.32,19.33,19.31,19.33,3800.0,18.2349,18.2443,18.2254,18.2443,3800.0
2008-02-11 12:40:00,19.33,19.33,19.29,19.31,4200.0,18.2443,18.2443,18.2066,18.2254,4200.0
2008-02-11 12:45:00,19.29,19.3,19.29,19.29,1200.0,18.2066,18.216,18.2066,18.2066,1200.0
2008-02-11 12:50:00,19.29,19.3,19.29,19.3,5200.0,18.2066,18.216,18.2066,18.216,5200.0
2008-02-11 12:55:00,19.29,19.3,19.28,19.29,2400.0,18.2066,18.216,18.1971,18.2066,2400.0
2008-02-11 13:00:00,19.3,19.31,19.28,19.28,6800.0,18.216,18.2254,18.1971,18.1971,6800.0
2008-02-11 13:05:00,19.3,19.3,19.28,19.28,5000.0,18.216,18.216,18.1971,18.1971,5000.0
2008-02-11 13:10:00,19.29,19.3,19.29,19.29,2200.0,18.2066,18.216,18.2066,18.2066,2200.0
2008-02-11 13:15:00,19.3,19.3,19.29,19.3,600.0,18.216,18.216,18.2066,18.216,600.0
2008-02-11 13:20:00,19.3,19.32,19.3,19.32,5800.0,18.216,18.2349,18.216,18.2349,5800.0
2008-02-11 13:25:00,19.33,19.33,19.31,19.33,1600.0,18.2443,18.2443,18.2254,18.2443,1600.0
2008-02-11 13:30:00,19.33,19.34,19.31,19.34,7400.0,18.2443,18.2538,18.2254,18.2538,7400.0
2008-02-11 13:35:00,19.33,19.34,19.29,19.33,7600.0,18.2443,18.2538,18.2066,18.2443,7600.0
2008-02-11 13:40:00,19.33,19.36,19.32,19.32,3000.0,18.2443,18.2726,18.2349,18.2349,3000.0
2008-02-11 13:45:00,19.31,19.37,19.31,19.37,7000.0,18.2254,18.2821,18.2254,18.2821,7000.0
2008-02-11 13:50:00,19.39,19.42,19.39,19.42,5000.0,18.3009,18.3293,18.3009,18.3293,5000.0
2008-02-11 13:55:00,19.4,19.42,19.39,19.42,7400.0,18.3104,18.3293,18.3009,18.3293,7400.0
2008-02-11 14:00:00,19.43,19.45,19.41,19.43,8200.0,18.3387,18.3576,18.3198,18.3387,8200.0
2008-02-11 14:05:00,19.43,19.45,19.43,19.43,4600.0,18.3387,18.3576,18.3387,18.3387,4600.0
2008-02-11 14:10:00,19.44,19.46,19.43,19.45,8000.0,18.3481,18.367,18.3387,18.3576,8000.0
2008-02-11 14:15:00,19.47,19.47,19.39,19.39,13200.0,18.3765,18.3765,18.3009,18.3009,13200.0
2008-02-11 14:20:00,19.4,19.41,19.4,19.4,2000.0,18.3104,18.3198,18.3104,18.3104,2000.0
2008-02-11 14:25:00,19.4,19.43,19.39,19.39,7400.0,18.3104,18.3387,18.3009,18.3009,7400.0
2008-02-11 14:30:00,19.39,19.41,19.38,19.41,7200.0,18.3009,18.3198,18.2915,18.3198,7200.0
2008-02-11 14:35:00,19.4,19.4,19.36,19.38,4800.0,18.3104,18.3104,18.2726,18.2915,4800.0
2008-02-11 14:40:00,19.39,19.39,19.36,19.38,4000.0,18.3009,18.3009,18.2726,18.2915,4000.0
2008-02-11 14:45:00,19.38,19.43,19.38,19.41,3600.0,18.2915,18.3387,18.2915,18.3198,3600.0
2008-02-11 14:50:00,19.43,19.45,19.41,19.43,3400.0,18.3387,18.3576,18.3198,18.3387,3400.0
2008-02-11 14:55:00,19.46,19.46,19.43,19.45,11600.0,18.367,18.367,18.3387,18.3576,11600.0
2008-02-11 15:00:00,19.45,19.46,19.4,19.42,11600.0,18.3576,18.367,18.3104,18.3293,11600.0
2008-02-11 15:05:00,19.41,19.43,19.39,19.43,9400.0,18.3198,18.3387,18.3009,18.3387,9400.0
2008-02-11 15:10:00,19.43,19.47,19.43,19.47,7200.0,18.3387,18.3765,18.3387,18.3765,7200.0
2008-02-11 15:15:00,19.47,19.47,19.45,19.47,3600.0,18.3765,18.3765,18.3576,18.3765,3600.0
2008-02-11 15:20:00,19.46,19.5,19.46,19.49,9000.0,18.367,18.4048,18.367,18.3953,9000.0
2008-02-11 15:25:00,19.5,19.5,19.48,19.5,9400.0,18.4048,18.4048,18.3859,18.4048,9400.0
2008-02-11 15:30:00,19.48,19.5,19.46,19.48,12600.0,18.3859,18.4048,18.367,18.3859,12600.0
2008-02-11 15:35:00,19.47,19.48,19.37,19.38,13800.0,18.3765,18.3859,18.2821,18.2915,13800.0
2008-02-11 15:40:00,19.36,19.41,19.35,19.38,14600.0,18.2726,18.3198,18.2632,18.2915,14600.0
2008-02-11 15:45:00,19.38,19.4,19.38,19.39,4400.0,18.2915,18.3104,18.2915,18.3009,4400.0
2008-02-11 15:50:00,19.43,19.45,19.4,19.43,57200.0,18.3387,18.3576,18.3104,18.3387,57200.0
2008-02-11 15:55:00,19.42,19.44,19.41,19.41,27600.0,18.3293,18.3481,18.3198,18.3198,27600.0
2008-02-12 09:30:00,19.5,19.5,19.34,19.34,10800.0,18.4048,18.4048,18.2538,18.2538,10800.0
2008-02-12 09:35:00,19.41,19.42,19.39,19.39,2600.0,18.3198,18.3293,18.3009,18.3009,2600.0
2008-02-12 09:40:00,19.4,19.46,19.38,19.44,9200.0,18.3104,18.367,18.2915,18.3481,9200.0
2008-02-12 09:45:00,19.47,19.5,19.44,19.47,8200.0,18.3765,18.4048,18.3481,18.3765,8200.0
2008-02-12 09:50:00,19.45,19.46,19.4,19.43,8400.0,18.3576,18.367,18.3104,18.3387,8400.0
2008-02-12 09:55:00,19.42,19.44,19.4,19.42,1400.0,18.3293,18.3481,18.3104,18.3293,1400.0
2008-02-12 10:00:00,19.43,19.48,19.41,19.48,7000.0,18.3387,18.3859,18.3198,18.3859,7000.0
2008-02-12 10:05:00,19.47,19.49,19.46,19.48,8400.0,18.3765,18.3953,18.367,18.3859,8400.0
2008-02-12 10:10:00,19.48,19.5,19.47,19.5,53400.0,18.3859,18.4048,18.3765,18.4048,53400.0
2008-02-12 10:15:00,19.5,19.55,19.49,19.52,69600.0,18.4048,18.452,18.3953,18.4236,69600.0
2008-02-12 10:20:00,19.5,19.53,19.49,19.53,14800.0,18.4048,18.4331,18.3953,18.4331,14800.0
2008-02-12 10:25:00,19.5,19.56,19.5,19.55,5200.0,18.4048,18.4614,18.4048,18.452,5200.0
2008-02-12 10:30:00,19.54,19.64,19.54,19.64,58200.0,18.4425,18.5369,18.4425,18.5369,58200.0
2008-02-12 10:35:00,19.64,19.68,19.63,19.66,12400.0,18.5369,18.5747,18.5275,18.5558,12400.0
2008-02-12 10:40:00,19.65,19.66,19.61,19.61,8800.0,18.5463,18.5558,18.5086,18.5086,8800.0
2008-02-12 10:45:00,19.61,19.74,19.61,19.74,7800.0,18.5086,18.6313,18.5086,18.6313,7800.0
2008-02-12 10:50:00,19.73,19.79,19.7,19.79,35200.0,18.6218,18.6785,18.5935,18.6785,35200.0
2008-02-12 10:55:00,19.79,19.86,19.76,19.83,34800.0,18.6785,18.7445,18.6502,18.7162,34800.0
2008-02-12 11:00:00,19.83,19.84,19.75,19.78,4600.0,18.7162,18.7257,18.6407,18.669,4600.0
2008-02-12 11:05:00,19.77,19.77,19.74,19.75,1800.0,18.6596,18.6596,18.6313,18.6407,1800.0
2008-02-12 11:10:00,19.75,19.78,19.75,19.78,4200.0,18.6407,18.669,18.6407,18.669,4200.0
2008-02-12 11:15:00,19.76,19.77,19.76,19.77,2200.0,18.6502,18.6596,18.6502,18.6596,2200.0
2008-02-12 11:20:00,19.77,19.78,19.75,19.77,4800.0,18.6596,18.669,18.6407,18.6596,4800.0
2008-02-12 11:25:00,19.75,19.75,19.73,19.73,2000.0,18.6407,18.6407,18.6218,18.6218,2000.0
2008-02-12 11:30:00,19.71,19.8,19.71,19.8,8400.0,18.603,18.6879,18.603,18.6879,8400.0
2008-02-12 11:35:00,19.8,19.86,19.8,19.83,10400.0,18.6879,18.7445,18.6879,18.7162,10400.0
2008-02-12 11:40:00,19.82,19.89,19.82,19.88,13400.0,18.7068,18.7729,18.7068,18.7634,13400.0
2008-02-12 11:45:00,19.86,19.89,19.86,19.86,9200.0,18.7445,18.7729,18.7445,18.7445,9200.0
2008-02-12 11:50:00,19.86,19.86,19.82,19.82,11000.0,18.7445,18.7445,18.7068,18.7068,11000.0
2008-02-12 11:55:00,19.81,19.84,19.8,19.83,4400.0,18.6974,18.7257,18.6879,18.7162,4400.0
2008-02-12 12:00:00,19.84,19.85,19.82,19.82,11600.0,18.7257,18.7351,18.7068,18.7068,11600.0
2008-02-12 12:05:00,19.81,19.82,19.79,19.82,6200.0,18.6974,18.7068,18.6785,18.7068,6200.0
2008-02-12 12:10:00,19.8,19.82,19.79,19.79,5200.0,18.6879,18.7068,18.6785,18.6785,5200.0
2008-02-12 12:15:00,19.8,19.8,19.78,19.79,4000.0,18.6879,18.6879,18.669,18.6785,4000.0
2008-02-12 12:20:00,19.78,19.78,19.75,19.75,3400.0,18.669,18.669,18.6407,18.6407,3400.0
2008-02-12 12:25:00,19.74,19.75,19.72,19.72,4000.0,18.6313,18.6407,18.6124,18.6124,4000.0
2008-02-12 12:30:00,19.72,19.73,19.7,19.73,2800.0,18.6124,18.6218,18.5935,18.6218,2800.0
2008-02-12 12:35:00,19.72,19.73,19.71,19.71,3400.0,18.6124,18.6218,18.603,18.603,3400.0
2008-02-12 12:40:00,19.71,19.72,19.7,19.7,2600.0,18.603,18.6124,18.5935,18.5935,2600.0
2008-02-12 12:45:00,19.71,19.72,19.69,19.72,3400.0,18.603,18.6124,18.5841,18.6124,3400.0
2008-02-12 12:50:00,19.7,19.74,19.7,19.74,3600.0,18.5935,18.6313,18.5935,18.6313,3600.0
2008-02-12 12:55:00,19.75,19.76,19.74,19.75,5400.0,18.6407,18.6502,18.6313,18.6407,5400.0
2008-02-12 13:00:00,19.75,19.76,19.74,19.75,4800.0,18.6407,18.6502,18.6313,18.6407,4800.0
2008-02-12 13:05:00,19.75,19.78,19.75,19.75,1800.0,18.6407,18.669,18.6407,18.6407,1800.0
2008-02-12 13:10:00,19.75,19.77,19.75,19.75,5200.0,18.6407,18.6596,18.6407,18.6407,5200.0
2008-02-12 13:15:00,19.72,19.83,19.7,19.82,27400.0,18.6124,18.7162,18.5935,18.7068,27400.0
2008-02-12 13:20:00,19.82,19.84,19.79,19.82,20200.0,18.7068,18.7257,18.6785,18.7068,20200.0
2008-02-12 13:25:00,19.82,19.83,19.79,19.81,23600.0,18.7068,18.7162,18.6785,18.6974,23600.0
2008-02-12 13:30:00,19.82,19.83,19.79,19.8,19000.0,18.7068,18.7162,18.6785,18.6879,19000.0
2008-02-12 13:35:00,19.79,19.84,19.79,19.84,12000.0,18.6785,18.7257,18.6785,18.7257,12000.0
2008-02-12 13:40:00,19.86,19.9,19.86,19.87,7400.0,18.7445,18.7823,18.7445,18.754,7400.0
2008-02-12 13:45:00,19.86,19.89,19.86,19.89,2400.0,18.7445,18.7729,18.7445,18.7729,2400.0
2008-02-12 13:50:00,19.88,19.92,19.87,19.92,4800.0,18.7634,18.8012,18.754,18.8012,4800.0
2008-02-12 13:55:00,19.91,19.92,19.89,19.9,7800.0,18.7917,18.8012,18.7729,18.7823,7800.0
2008-02-12 14:00:00,19.9,19.9,19.85,19.85,7200.0,18.7823,18.7823,18.7351,18.7351,7200.0
2008-02-12 14:05:00,19.85,19.85,19.8,19.8,4400.0,18.7351,18.7351,18.6879,18.6879,4400.0
2008-02-12 14:10:00,19.79,19.81,19.79,19.8,4600.0,18.6785,18.6974,18.6785,18.6879,4600.0
2008-02-12 14:15:00,19.79,19.79,19.73,19.74,10800.0,18.6785,18.6785,18.6218,18.6313,10800.0
2008-02-12 14:20:00,19.73,19.74,19.72,19.74,4400.0,18.6218,18.6313,18.6124,18.6313,4400.0
2008-02-12 14:25:00,19.73,19.75,19.73,19.75,10000.0,18.6218,18.6407,18.6218,18.6407,10000.0
2008-02-12 14:30:00,19.76,19.8,19.75,19.79,8400.0,18.6502,18.6879,18.6407,18.6785,8400.0
2008-02-12 14:35:00,19.78,19.78,19.69,19.71,15000.0,18.669,18.669,18.5841,18.603,15000.0
2008-02-12 14:40:00,19.71,19.78,19.7,19.78,7000.0,18.603,18.669,18.5935,18.669,7000.0
2008-02-12 14:45:00,19.79,19.83,19.78,19.82,7600.0,18.6785,18.7162,18.669,18.7068,7600.0
2008-02-12 14:50:00,19.82,19.84,19.82,19.83,5000.0,18.7068,18.7257,18.7068,18.7162,5000.0
2008-02-12 14:55:00,19.84,19.86,19.82,19.86,3800.0,18.7257,18.7445,18.7068,18.7445,3800.0
2008-02-12 15:00:00,19.86,19.86,19.76,19.77,7800.0,18.7445,18.7445,18.6502,18.6596,7800.0
2008-02-12 15:05:00,19.77,19.77,19.73,19.73,6400.0,18.6596,18.6596,18.6218,18.6218,6400.0
2008-02-12 15:10:00,19.74,19.77,19.74,19.76,11200.0,18.6313,18.6596,18.6313,18.6502,11200.0
2008-02-12 15:15:00,19.75,19.75,19.7,19.7,7600.0,18.6407,18.6407,18.5935,18.5935,7600.0
2008-02-12 15:20:00,19.7,19.71,19.61,19.64,11600.0,18.5935,18.603,18.5086,18.5369,11600.0
2008-02-12 15:25:00,19.62,19.68,19.59,19.64,18400.0,18.518,18.5747,18.4897,18.5369,18400.0
2008-02-12 15:30:00,19.61,19.66,19.61,19.65,10400.0,18.5086,18.5558,18.5086,18.5463,10400.0
2008-02-12 15:35:00,19.65,19.66,19.6,19.63,56000.0,18.5463,18.5558,18.4991,18.5275,56000.0
2008-02-12 15:40:00,19.63,19.68,19.63,19.65,21400.0,18.5275,18.5747,18.5275,18.5463,21400.0
2008-02-12 15:45:00,19.65,19.66,19.62,19.66,28400.0,18.5463,18.5558,18.518,18.5558,28400.0
2008-02-12 15:50:00,19.65,19.67,19.58,19.58,46600.0,18.5463,18.5652,18.4803,18.4803,46600.0
2008-02-12 15:55:00,19.58,19.68,19.58,19.65,82200.0,18.4803,18.5747,18.4803,18.5463,82200.0
2008-02-13 09:30:00,19.73,19.93,19.73,19.93,5600.0,18.6312,18.82,18.6312,18.82,5600.0
2008-02-13 09:35:00,19.83,19.93,19.75,19.78,13200.0,18.7256,18.82,18.6501,18.6784,13200.0
2008-02-13 09:40:00,19.77,19.86,19.77,19.86,7400.0,18.6689,18.7539,18.6689,18.7539,7400.0
2008-02-13 09:45:00,19.81,19.91,19.78,19.91,16800.0,18.7067,18.8011,18.6784,18.8011,16800.0
2008-02-13 09:50:00,19.9,19.9,19.81,19.86,9400.0,18.7917,18.7917,18.7067,18.7539,9400.0
2008-02-13 09:55:00,19.86,19.9,19.84,19.88,4400.0,18.7539,18.7917,18.735,18.7728,4400.0
2008-02-13 10:00:00,19.9,19.9,19.86,19.86,7800.0,18.7917,18.7917,18.7539,18.7539,7800.0
2008-02-13 10:05:00,19.85,19.91,19.85,19.91,10800.0,18.7445,18.8011,18.7445,18.8011,10800.0
2008-02-13 10:10:00,19.91,19.92,19.89,19.92,7600.0,18.8011,18.8106,18.7823,18.8106,7600.0
2008-02-13 10:15:00,19.92,19.94,19.92,19.92,6200.0,18.8106,18.8295,18.8106,18.8106,6200.0
2008-02-13 10:20:00,19.92,19.94,19.8,19.8,7000.0,18.8106,18.8295,18.6973,18.6973,7000.0
2008-02-13 10:25:00,19.79,19.79,19.76,19.77,4400.0,18.6878,18.6878,18.6595,18.6689,4400.0
2008-02-13 10:30:00,19.77,19.77,19.73,19.77,9800.0,18.6689,18.6689,18.6312,18.6689,9800.0
2008-02-13 10:35:00,19.77,19.77,19.71,19.76,8600.0,18.6689,18.6689,18.6123,18.6595,8600.0
2008-02-13 10:40:00,19.75,19.75,19.7,19.72,5600.0,18.6501,18.6501,18.6028,18.6217,5600.0
2008-02-13 10:45:00,19.71,19.75,19.69,19.72,7400.0,18.6123,18.6501,18.5934,18.6217,7400.0
2008-02-13 10:50:00,19.72,19.77,19.71,19.77,7200.0,18.6217,18.6689,18.6123,18.6689,7200.0
2008-02-13 10:55:00,19.77,19.81,19.76,19.79,6000.0,18.6689,18.7067,18.6595,18.6878,6000.0
2008-02-13 11:00:00,19.8,19.83,19.8,19.8,4800.0,18.6973,18.7256,18.6973,18.6973,4800.0
2008-02-13 11:05:00,19.8,19.85,19.77,19.84,10600.0,18.6973,18.7445,18.6689,18.735,10600.0
2008-02-13 11:10:00,19.84,19.86,19.82,19.86,4000.0,18.735,18.7539,18.7162,18.7539,4000.0
2008-02-13 11:15:00,19.86,19.86,19.8,19.8,6200.0,18.7539,18.7539,18.6973,18.6973,6200.0
2008-02-13 11:20:00,19.8,19.81,19.79,19.79,3200.0,18.6973,18.7067,18.6878,18.6878,3200.0
2008-02-13 11:25:00,19.8,19.85,19.79,19.82,7200.0,18.6973,18.7445,18.6878,18.7162,7200.0
2008-02-13 11:30:00,19.82,19.83,19.8,19.8,2400.0,18.7162,18.7256,18.6973,18.6973,2400.0
2008-02-13 11:35:00,19.8,19.8,19.75,19.75,4400.0,18.6973,18.6973,18.6501,18.6501,4400.0
2008-02-13 11:40:00,19.75,19.78,19.73,19.75,4600.0,18.6501,18.6784,18.6312,18.6501,4600.0
2008-02-13 11:45:00,19.75,19.77,19.75,19.77,7800.0,18.6501,18.6689,18.6501,18.6689,7800.0
2008-02-13 11:50:00,19.76,19.78,19.75,19.78,7200.0,18.6595,18.6784,18.6501,18.6784,7200.0
2008-02-13 11:55:00,19.77,19.83,19.76,19.83,9200.0,18.6689,18.7256,18.6595,18.7256,9200.0
2008-02-13 12:00:00,19.8,19.84,19.8,19.82,3800.0,18.6973,18.735,18.6973,18.7162,3800.0
2008-02-13 12:05:00,19.82,19.83,19.77,19.79,5000.0,18.7162,18.7256,18.6689,18.6878,5000.0
2008-02-13 12:10:00,19.81,19.82,19.77,19.82,8200.0,18.7067,18.7162,18.6689,18.7162,8200.0
2008-02-13 12:15:00,19.81,19.81,19.74,19.74,5200.0,18.7067,18.7067,18.6406,18.6406,5200.0
2008-02-13 12:20:00,19.74,19.75,19.71,19.72,5400.0,18.6406,18.6501,18.6123,18.6217,5400.0
2008-02-13 12:25:00,19.73,19.73,19.72,19.72,3000.0,18.6312,18.6312,18.6217,18.6217,3000.0
2008-02-13 12:30:00,19.71,19.71,19.69,19.71,4400.0,18.6123,18.6123,18.5934,18.6123,4400.0
2008-02-13 12:35:00,19.72,19.72,19.7,19.71,2000.0,18.6217,18.6217,18.6028,18.6123,2000.0
2008-02-13 12:40:00,19.71,19.73,19.71,19.72,5600.0,18.6123,18.6312,18.6123,18.6217,5600.0
2008-02-13 12:45:00,19.72,19.79,19.72,19.78,7800.0,18.6217,18.6878,18.6217,18.6784,7800.0
2008-02-13 12:50:00,19.78,19.85,19.78,19.84,5400.0,18.6784,18.7445,18.6784,18.735,5400.0
2008-02-13 12:55:00,19.81,19.82,19.77,19.77,4200.0,18.7067,18.7162,18.6689,18.6689,4200.0
2008-02-13 13:00:00,19.76,19.76,19.74,19.75,5600.0,18.6595,18.6595,18.6406,18.6501,5600.0
2008-02-13 13:05:00,19.75,19.8,19.75,19.8,5800.0,18.6501,18.6973,18.6501,18.6973,5800.0
2008-02-13 13:10:00,19.81,19.81,19.75,19.77,4800.0,18.7067,18.7067,18.6501,18.6689,4800.0
2008-02-13 13:15:00,19.76,19.77,19.76,19.77,5400.0,18.6595,18.6689,18.6595,18.6689,5400.0
2008-02-13 13:20:00,19.77,19.81,19.75,19.81,15200.0,18.6689,18.7067,18.6501,18.7067,15200.0
2008-02-13 13:25:00,19.81,19.81,19.74,19.74,19800.0,18.7067,18.7067,18.6406,18.6406,19800.0
2008-02-13 13:30:00,19.75,19.75,19.7,19.7,7600.0,18.6501,18.6501,18.6028,18.6028,7600.0
2008-02-13 13:35:00,19.7,19.72,19.7,19.7,7600.0,18.6028,18.6217,18.6028,18.6028,7600.0
2008-02-13 13:40:00,19.72,19.77,19.72,19.77,8200.0,18.6217,18.6689,18.6217,18.6689,8200.0
2008-02-13 13:45:00,19.77,19.8,19.77,19.8,3600.0,18.6689,18.6973,18.6689,18.6973,3600.0
2008-02-13 13:50:00,19.8,19.83,19.78,19.83,7200.0,18.6973,18.7256,18.6784,18.7256,7200.0
2008-02-13 13:55:00,19.82,19.83,19.78,19.79,21200.0,18.7162,18.7256,18.6784,18.6878,21200.0
2008-02-13 14:00:00,19.8,19.83,19.78,19.83,8400.0,18.6973,18.7256,18.6784,18.7256,8400.0
2008-02-13 14:05:00,19.83,19.87,19.82,19.83,15800.0,18.7256,18.7634,18.7162,18.7256,15800.0
2008-02-13 14:10:00,19.83,19.85,19.81,19.84,11200.0,18.7256,18.7445,18.7067,18.735,11200.0
2008-02-13 14:15:00,19.83,19.91,19.82,19.91,9200.0,18.7256,18.8011,18.7162,18.8011,9200.0
2008-02-13 14:20:00,19.91,19.92,19.89,19.91,9600.0,18.8011,18.8106,18.7823,18.8011,9600.0
2008-02-13 14:25:00,19.91,19.93,19.86,19.86,9600.0,18.8011,18.82,18.7539,18.7539,9600.0
2008-02-13 14:30:00,19.86,19.88,19.86,19.86,4600.0,18.7539,18.7728,18.7539,18.7539,4600.0
2008-02-13 14:35:00,19.88,19.91,19.88,19.91,8400.0,18.7728,18.8011,18.7728,18.8011,8400.0
2008-02-13 14:40:00,19.92,19.93,19.88,19.88,6000.0,18.8106,18.82,18.7728,18.7728,6000.0
2008-02-13 14:45:00,19.9,19.93,19.88,19.93,11200.0,18.7917,18.82,18.7728,18.82,11200.0
2008-02-13 14:50:00,19.93,19.99,19.92,19.99,13600.0,18.82,18.8767,18.8106,18.8767,13600.0
2008-02-13 14:55:00,19.98,20.04,19.97,20.03,37600.0,18.8672,18.9239,18.8578,18.9145,37600.0
2008-02-13 15:00:00,20.03,20.05,19.97,19.97,19000.0,18.9145,18.9333,18.8578,18.8578,19000.0
2008-02-13 15:05:00,19.99,19.99,19.96,19.98,17000.0,18.8767,18.8767,18.8484,18.8672,17000.0
2008-02-13 15:10:00,19.98,19.98,19.94,19.94,13600.0,18.8672,18.8672,18.8295,18.8295,13600.0
2008-02-13 15:15:00,19.95,19.95,19.93,19.93,8000.0,18.8389,18.8389,18.82,18.82,8000.0
2008-02-13 15:20:00,19.93,19.95,19.93,19.95,15000.0,18.82,18.8389,18.82,18.8389,15000.0
2008-02-13 15:25:00,19.95,19.95,19.93,19.93,13400.0,18.8389,18.8389,18.82,18.82,13400.0
2008-02-13 15:30:00,19.93,19.93,19.88,19.89,8400.0,18.82,18.82,18.7728,18.7823,8400.0
2008-02-13 15:35:00,19.9,19.93,19.89,19.93,7600.0,18.7917,18.82,18.7823,18.82,7600.0
2008-02-13 15:40:00,19.94,19.95,19.91,19.93,12000.0,18.8295,18.8389,18.8011,18.82,12000.0
2008-02-13 15:45:00,19.93,19.97,19.93,19.96,16800.0,18.82,18.8578,18.82,18.8484,16800.0
2008-02-13 15:50:00,19.97,20.0,19.96,19.99,13400.0,18.8578,18.8861,18.8484,18.8767,13400.0
2008-02-13 15:55:00,19.99,20.01,19.93,19.97,21000.0,18.8767,18.8956,18.82,18.8578,21000.0
2008-02-14 09:30:00,20.08,20.08,19.86,19.86,20600.0,18.9617,18.9617,18.7539,18.7539,20600.0
2008-02-14 09:35:00,19.86,19.86,19.58,19.64,13800.0,18.7539,18.7539,18.4895,18.5462,13800.0
2008-02-14 09:40:00,19.59,19.63,19.52,19.56,18800.0,18.499,18.5367,18.4329,18.4706,18800.0
2008-02-14 09:45:00,19.55,19.67,19.54,19.66,12200.0,18.4612,18.5745,18.4517,18.5651,12200.0
2008-02-14 09:50:00,19.62,19.71,19.62,19.71,41400.0,18.5273,18.6123,18.5273,18.6123,41400.0
2008-02-14 09:55:00,19.7,19.72,19.54,19.54,16000.0,18.6028,18.6217,18.4517,18.4517,16000.0
2008-02-14 10:00:00,19.55,19.6,19.52,19.55,22400.0,18.4612,18.5084,18.4329,18.4612,22400.0
2008-02-14 10:05:00,19.53,19.53,19.45,19.46,7600.0,18.4423,18.4423,18.3668,18.3762,7600.0
2008-02-14 10:10:00,19.46,19.55,19.46,19.48,13400.0,18.3762,18.4612,18.3762,18.3951,13400.0
2008-02-14 10:15:00,19.5,19.5,19.47,19.48,143400.0,18.414,18.414,18.3856,18.3951,143400.0
2008-02-14 10:20:00,19.49,19.49,19.43,19.45,19600.0,18.4045,18.4045,18.3479,18.3668,19600.0
2008-02-14 10:25:00,19.45,19.48,19.42,19.43,27800.0,18.3668,18.3951,18.3384,18.3479,27800.0
2008-02-14 10:30:00,19.43,19.48,19.43,19.43,13600.0,18.3479,18.3951,18.3479,18.3479,13600.0
2008-02-14 10:35:00,19.43,19.46,19.36,19.36,64200.0,18.3479,18.3762,18.2818,18.2818,64200.0
2008-02-14 10:40:00,19.36,19.37,19.32,19.34,8800.0,18.2818,18.2912,18.244,18.2629,8800.0
2008-02-14 10:45:00,19.33,19.44,19.33,19.44,22400.0,18.2534,18.3573,18.2534,18.3573,22400.0
2008-02-14 10:50:00,19.43,19.45,19.37,19.38,17800.0,18.3479,18.3668,18.2912,18.3007,17800.0
2008-02-14 10:55:00,19.38,19.39,19.34,19.34,7600.0,18.3007,18.3101,18.2629,18.2629,7600.0
2008-02-14 11:00:00,19.34,19.35,19.3,19.32,4800.0,18.2629,18.2723,18.2251,18.244,4800.0
2008-02-14 11:05:00,19.31,19.31,19.2,19.2,19000.0,18.2346,18.2346,18.1307,18.1307,19000.0
2008-02-14 11:10:00,19.19,19.24,19.17,19.22,12400.0,18.1212,18.1685,18.1024,18.1496,12400.0
2008-02-14 11:15:00,19.22,19.28,19.2,19.28,18000.0,18.1496,18.2062,18.1307,18.2062,18000.0
2008-02-14 11:20:00,19.28,19.33,19.27,19.28,11000.0,18.2062,18.2534,18.1968,18.2062,11000.0
2008-02-14 11:25:00,19.28,19.28,19.23,19.25,15000.0,18.2062,18.2062,18.159,18.1779,15000.0
2008-02-14 11:30:00,19.25,19.25,19.2,19.24,5400.0,18.1779,18.1779,18.1307,18.1685,5400.0
2008-02-14 11:35:00,19.24,19.25,19.21,19.22,7400.0,18.1685,18.1779,18.1401,18.1496,7400.0
2008-02-14 11:40:00,19.21,19.21,19.16,19.18,7600.0,18.1401,18.1401,18.0929,18.1118,7600.0
2008-02-14 11:45:00,19.16,19.16,19.12,19.14,7000.0,18.0929,18.0929,18.0551,18.074,7000.0
2008-02-14 11:50:00,19.14,19.14,19.1,19.11,11600.0,18.074,18.074,18.0363,18.0457,11600.0
2008-02-14 11:55:00,19.12,19.17,19.12,19.17,3200.0,18.0551,18.1024,18.0551,18.1024,3200.0
2008-02-14 12:00:00,19.2,19.2,19.14,19.14,6600.0,18.1307,18.1307,18.074,18.074,6600.0
2008-02-14 12:05:00,19.13,19.18,19.12,19.18,4200.0,18.0646,18.1118,18.0551,18.1118,4200.0
2008-02-14 12:10:00,19.18,19.18,19.16,19.18,3000.0,18.1118,18.1118,18.0929,18.1118,3000.0
2008-02-14 12:15:00,19.18,19.21,19.16,19.2,6400.0,18.1118,18.1401,18.0929,18.1307,6400.0
2008-02-14 12:20:00,19.21,19.24,19.2,19.24,9600.0,18.1401,18.1685,18.1307,18.1685,9600.0
2008-02-14 12:25:00,19.25,19.33,19.25,19.32,8200.0,18.1779,18.2534,18.1779,18.244,8200.0
2008-02-14 12:30:00,19.33,19.35,19.3,19.34,14600.0,18.2534,18.2723,18.2251,18.2629,14600.0
2008-02-14 12:35:00,19.36,19.38,19.36,19.36,7400.0,18.2818,18.3007,18.2818,18.2818,7400.0
2008-02-14 12:40:00,19.36,19.37,19.33,19.37,14400.0,18.2818,18.2912,18.2534,18.2912,14400.0
2008-02-14 12:45:00,19.38,19.41,19.37,19.4,11400.0,18.3007,18.329,18.2912,18.3195,11400.0
2008-02-14 12:50:00,19.4,19.42,19.4,19.42,7600.0,18.3195,18.3384,18.3195,18.3384,7600.0
2008-02-14 12:55:00,19.42,19.43,19.41,19.41,16600.0,18.3384,18.3479,18.329,18.329,16600.0
2008-02-14 13:00:00,19.4,19.42,19.4,19.42,9800.0,18.3195,18.3384,18.3195,18.3384,9800.0
2008-02-14 13:05:00,19.41,19.41,19.3,19.3,6200.0,18.329,18.329,18.2251,18.2251,6200.0
2008-02-14 13:10:00,19.3,19.3,19.25,19.26,9000.0,18.2251,18.2251,18.1779,18.1873,9000.0
2008-02-14 13:15:00,19.25,19.27,19.24,19.27,6600.0,18.1779,18.1968,18.1685,18.1968,6600.0
2008-02-14 13:20:00,19.25,19.25,19.22,19.22,8800.0,18.1779,18.1779,18.1496,18.1496,8800.0
2008-02-14 13:25:00,19.21,19.23,19.2,19.22,9800.0,18.1401,18.159,18.1307,18.1496,9800.0
2008-02-14 13:30:00,19.22,19.29,19.22,19.27,8400.0,18.1496,18.2157,18.1496,18.1968,8400.0
2008-02-14 13:35:00,19.27,19.29,19.25,19.27,9000.0,18.1968,18.2157,18.1779,18.1968,9000.0
2008-02-14 13:40:00,19.25,19.25,19.21,19.21,7800.0,18.1779,18.1779,18.1401,18.1401,7800.0
2008-02-14 13:45:00,19.22,19.23,19.21,19.23,5400.0,18.1496,18.159,18.1401,18.159,5400.0
2008-02-14 13:50:00,19.23,19.23,19.2,19.21,10800.0,18.159,18.159,18.1307,18.1401,10800.0
2008-02-14 13:55:00,19.21,19.27,19.21,19.27,6400.0,18.1401,18.1968,18.1401,18.1968,6400.0
2008-02-14 14:00:00,19.26,19.34,19.26,19.34,19800.0,18.1873,18.2629,18.1873,18.2629,19800.0
2008-02-14 14:05:00,19.34,19.37,19.34,19.36,7800.0,18.2629,18.2912,18.2629,18.2818,7800.0
2008-02-14 14:10:00,19.36,19.4,19.36,19.39,14800.0,18.2818,18.3195,18.2818,18.3101,14800.0
2008-02-14 14:15:00,19.38,19.4,19.36,19.39,12600.0,18.3007,18.3195,18.2818,18.3101,12600.0
2008-02-14 14:20:00,19.4,19.45,19.39,19.43,15000.0,18.3195,18.3668,18.3101,18.3479,15000.0
2008-02-14 14:25:00,19.43,19.43,19.39,19.39,16800.0,18.3479,18.3479,18.3101,18.3101,16800.0
2008-02-14 14:30:00,19.39,19.43,19.39,19.43,12400.0,18.3101,18.3479,18.3101,18.3479,12400.0
2008-02-14 14:35:00,19.43,19.46,19.4,19.42,23400.0,18.3479,18.3762,18.3195,18.3384,23400.0
2008-02-14 14:40:00,19.43,19.44,19.4,19.43,12200.0,18.3479,18.3573,18.3195,18.3479,12200.0
2008-02-14 14:45:00,19.43,19.43,19.33,19.36,16400.0,18.3479,18.3479,18.2534,18.2818,16400.0
2008-02-14 14:50:00,19.36,19.41,19.36,19.38,17600.0,18.2818,18.329,18.2818,18.3007,17600.0
2008-02-14 14:55:00,19.38,19.41,19.36,19.4,11800.0,18.3007,18.329,18.2818,18.3195,11800.0
2008-02-14 15:00:00,19.4,19.43,19.4,19.42,25600.0,18.3195,18.3479,18.3195,18.3384,25600.0
2008-02-14 15:05:00,19.42,19.43,19.35,19.43,18600.0,18.3384,18.3479,18.2723,18.3479,18600.0
2008-02-14 15:10:00,19.42,19.5,19.42,19.5,10200.0,18.3384,18.414,18.3384,18.414,10200.0
2008-02-14 15:15:00,19.5,19.58,19.49,19.58,9800.0,18.414,18.4895,18.4045,18.4895,9800.0
2008-02-14 15:20:00,19.57,19.58,19.53,19.57,18200.0,18.4801,18.4895,18.4423,18.4801,18200.0
2008-02-14 15:25:00,19.56,19.58,19.54,19.57,9800.0,18.4706,18.4895,18.4517,18.4801,9800.0
2008-02-14 15:30:00,19.56,19.59,19.56,19.57,13600.0,18.4706,18.499,18.4706,18.4801,13600.0
2008-02-14 15:35:00,19.57,19.6,19.54,19.58,25400.0,18.4801,18.5084,18.4517,18.4895,25400.0
2008-02-14 15:40:00,19.57,19.57,19.55,19.56,14200.0,18.4801,18.4801,18.4612,18.4706,14200.0
2008-02-14 15:45:00,19.56,19.56,19.51,19.55,25400.0,18.4706,18.4706,18.4234,18.4612,25400.0
2008-02-14 15:50:00,19.53,19.54,19.47,19.47,13200.0,18.4423,18.4517,18.3856,18.3856,13200.0
2008-02-14 15:55:00,19.47,19.58,19.46,19.56,60600.0,18.3856,18.4895,18.3762,18.4706,60600.0
2008-02-15 09:30:00,19.5,19.5,19.38,19.38,13800.0,18.414,18.414,18.3007,18.3007,13800.0
2008-02-15 09:35:00,19.35,19.41,19.33,19.36,62200.0,18.2723,18.329,18.2534,18.2818,62200.0
2008-02-15 09:40:00,19.36,19.43,19.36,19.36,18400.0,18.2818,18.3479,18.2818,18.2818,18400.0
2008-02-15 09:45:00,19.37,19.44,19.36,19.38,9400.0,18.2912,18.3573,18.2818,18.3007,9400.0
2008-02-15 09:50:00,19.38,19.4,19.35,19.37,22200.0,18.3007,18.3195,18.2723,18.2912,22200.0
2008-02-15 09:55:00,19.37,19.45,19.32,19.45,26800.0,18.2912,18.3668,18.244,18.3668,26800.0
2008-02-15 10:00:00,19.42,19.44,19.38,19.39,42400.0,18.3384,18.3573,18.3007,18.3101,42400.0
2008-02-15 10:05:00,19.38,19.44,19.36,19.43,23000.0,18.3007,18.3573,18.2818,18.3479,23000.0
2008-02-15 10:10:00,19.44,19.5,19.44,19.5,9000.0,18.3573,18.414,18.3573,18.414,9000.0
2008-02-15 10:15:00,19.5,19.52,19.43,19.43,20600.0,18.414,18.4329,18.3479,18.3479,20600.0
2008-02-15 10:20:00,19.43,19.46,19.43,19.45,2400.0,18.3479,18.3762,18.3479,18.3668,2400.0
2008-02-15 10:25:00,19.46,19.53,19.43,19.43,13000.0,18.3762,18.4423,18.3479,18.3479,13000.0
2008-02-15 10:30:00,19.43,19.52,19.43,19.47,19800.0,18.3479,18.4329,18.3479,18.3856,19800.0
2008-02-15 10:35:00,19.46,19.47,19.38,19.4,12800.0,18.3762,18.3856,18.3007,18.3195,12800.0
2008-02-15 10:40:00,19.39,19.41,19.36,19.38,28000.0,18.3101,18.329,18.2818,18.3007,28000.0
2008-02-15 10:45:00,19.4,19.42,19.39,19.42,4400.0,18.3195,18.3384,18.3101,18.3384,4400.0
2008-02-15 10:50:00,19.4,19.43,19.4,19.4,11400.0,18.3195,18.3479,18.3195,18.3195,11400.0
2008-02-15 10:55:00,19.39,19.39,19.29,19.29,17000.0,18.3101,18.3101,18.2157,18.2157,17000.0
2008-02-15 11:00:00,19.28,19.31,19.27,19.29,3800.0,18.2062,18.2346,18.1968,18.2157,3800.0
2008-02-15 11:05:00,19.29,19.3,19.26,19.3,4600.0,18.2157,18.2251,18.1873,18.2251,4600.0
2008-02-15 11:10:00,19.3,19.32,19.29,19.3,4400.0,18.2251,18.244,18.2157,18.2251,4400.0
2008-02-15 11:15:00,19.3,19.32,19.29,19.32,3600.0,18.2251,18.244,18.2157,18.244,3600.0
2008-02-15 11:20:00,19.29,19.29,19.24,19.25,7400.0,18.2157,18.2157,18.1685,18.1779,7400.0
2008-02-15 11:25:00,19.25,19.3,19.24,19.29,14800.0,18.1779,18.2251,18.1685,18.2157,14800.0
2008-02-15 11:30:00,19.27,19.28,19.22,19.23,5800.0,18.1968,18.2062,18.1496,18.159,5800.0
2008-02-15 11:35:00,19.22,19.22,19.11,19.11,22200.0,18.1496,18.1496,18.0457,18.0457,22200.0
2008-02-15 11:40:00,19.1,19.13,19.09,19.13,15800.0,18.0363,18.0646,18.0268,18.0646,15800.0
2008-02-15 11:45:00,19.13,19.13,19.11,19.11,9800.0,18.0646,18.0646,18.0457,18.0457,9800.0
2008-02-15 11:50:00,19.11,19.11,19.05,19.11,22800.0,18.0457,18.0457,17.989,18.0457,22800.0
2008-02-15 11:55:00,19.11,19.11,19.05,19.05,27200.0,18.0457,18.0457,17.989,17.989,27200.0
2008-02-15 12:00:00,19.05,19.14,19.04,19.13,7600.0,17.989,18.074,17.9796,18.0646,7600.0
2008-02-15 12:05:00,19.14,19.14,19.08,19.11,16400.0,18.074,18.074,18.0174,18.0457,16400.0
2008-02-15 12:10:00,19.11,19.13,19.11,19.11,7200.0,18.0457,18.0646,18.0457,18.0457,7200.0
2008-02-15 12:15:00,19.11,19.15,19.1,19.14,6200.0,18.0457,18.0835,18.0363,18.074,6200.0
2008-02-15 12:20:00,19.14,19.17,19.14,19.15,9600.0,18.074,18.1024,18.074,18.0835,9600.0
2008-02-15 12:25:00,19.11,19.11,19.05,19.07,12600.0,18.0457,18.0457,17.989,18.0079,12600.0
2008-02-15 12:30:00,19.08,19.08,19.05,19.07,8200.0,18.0174,18.0174,17.989,18.0079,8200.0
2008-02-15 12:35:00,19.07,19.09,19.06,19.07,5400.0,18.0079,18.0268,17.9985,18.0079,5400.0
2008-02-15 12:40:00,19.08,19.1,19.07,19.09,5400.0,18.0174,18.0363,18.0079,18.0268,5400.0
2008-02-15 12:45:00,19.1,19.12,19.09,19.11,5200.0,18.0363,18.0551,18.0268,18.0457,5200.0
2008-02-15 12:50:00,19.12,19.16,19.11,19.15,4000.0,18.0551,18.0929,18.0457,18.0835,4000.0
2008-02-15 12:55:00,19.15,19.16,19.15,19.16,2200.0,18.0835,18.0929,18.0835,18.0929,2200.0
2008-02-15 13:00:00,19.16,19.2,19.16,19.2,6000.0,18.0929,18.1307,18.0929,18.1307,6000.0
2008-02-15 13:05:00,19.2,19.2,19.15,19.15,5400.0,18.1307,18.1307,18.0835,18.0835,5400.0
2008-02-15 13:10:00,19.14,19.2,19.13,19.2,5400.0,18.074,18.1307,18.0646,18.1307,5400.0
2008-02-15 13:15:00,19.18,19.23,19.18,19.23,3600.0,18.1118,18.159,18.1118,18.159,3600.0
2008-02-15 13:20:00,19.21,19.24,19.19,19.23,6200.0,18.1401,18.1685,18.1212,18.159,6200.0
2008-02-15 13:25:00,19.24,19.27,19.23,19.24,15600.0,18.1685,18.1968,18.159,18.1685,15600.0
2008-02-15 13:30:00,19.24,19.27,19.22,19.22,4000.0,18.1685,18.1968,18.1496,18.1496,4000.0
2008-02-15 13:35:00,19.24,19.26,19.23,19.26,4400.0,18.1685,18.1873,18.159,18.1873,4400.0
2008-02-15 13:40:00,19.26,19.33,19.26,19.32,8200.0,18.1873,18.2534,18.1873,18.244,8200.0
2008-02-15 13:45:00,19.32,19.32,19.19,19.19,19800.0,18.244,18.244,18.1212,18.1212,19800.0
2008-02-15 13:50:00,19.2,19.29,19.2,19.25,7000.0,18.1307,18.2157,18.1307,18.1779,7000.0
2008-02-15 13:55:00,19.23,19.24,19.2,19.24,11000.0,18.159,18.1685,18.1307,18.1685,11000.0
2008-02-15 14:00:00,19.22,19.23,19.21,19.21,6800.0,18.1496,18.159,18.1401,18.1401,6800.0
2008-02-15 14:05:00,19.23,19.23,19.15,19.16,14600.0,18.159,18.159,18.0835,18.0929,14600.0
2008-02-15 14:10:00,19.16,19.18,19.12,19.15,19600.0,18.0929,18.1118,18.0551,18.0835,19600.0
2008-02-15 14:15:00,19.13,19.13,19.11,19.13,12000.0,18.0646,18.0646,18.0457,18.0646,12000.0
2008-02-15 14:20:00,19.11,19.18,19.11,19.17,18800.0,18.0457,18.1118,18.0457,18.1024,18800.0
2008-02-15 14:25:00,19.17,19.17,19.11,19.16,12200.0,18.1024,18.1024,18.0457,18.0929,12200.0
2008-02-15 14:30:00,19.15,19.22,19.15,19.21,9200.0,18.0835,18.1496,18.0835,18.1401,9200.0
2008-02-15 14:35:00,19.21,19.21,19.15,19.18,11400.0,18.1401,18.1401,18.0835,18.1118,11400.0
2008-02-15 14:40:00,19.19,19.2,19.18,19.18,9000.0,18.1212,18.1307,18.1118,18.1118,9000.0
2008-02-15 14:45:00,19.18,19.18,19.15,19.15,6600.0,18.1118,18.1118,18.0835,18.0835,6600.0
2008-02-15 14:50:00,19.16,19.2,19.15,19.18,11600.0,18.0929,18.1307,18.0835,18.1118,11600.0
2008-02-15 14:55:00,19.17,19.22,19.17,19.22,6600.0,18.1024,18.1496,18.1024,18.1496,6600.0
2008-02-15 15:00:00,19.21,19.21,19.16,19.2,17000.0,18.1401,18.1401,18.0929,18.1307,17000.0
2008-02-15 15:05:00,19.18,19.27,19.18,19.24,13200.0,18.1118,18.1968,18.1118,18.1685,13200.0
2008-02-15 15:10:00,19.25,19.31,19.23,19.28,7400.0,18.1779,18.2346,18.159,18.2062,7400.0
2008-02-15 15:15:00,19.26,19.3,19.25,19.29,7600.0,18.1873,18.2251,18.1779,18.2157,7600.0
2008-02-15 15:20:00,19.29,19.3,19.25,19.3,6600.0,18.2157,18.2251,18.1779,18.2251,6600.0
2008-02-15 15:25:00,19.3,19.3,19.27,19.28,7600.0,18.2251,18.2251,18.1968,18.2062,7600.0
2008-02-15 15:30:00,19.28,19.3,19.28,19.3,10200.0,18.2062,18.2251,18.2062,18.2251,10200.0
2008-02-15 15:35:00,19.31,19.34,19.29,19.34,20000.0,18.2346,18.2629,18.2157,18.2629,20000.0
2008-02-15 15:40:00,19.35,19.36,19.31,19.35,20000.0,18.2723,18.2818,18.2346,18.2723,20000.0
2008-02-15 15:45:00,19.35,19.38,19.33,19.38,18800.0,18.2723,18.3007,18.2534,18.3007,18800.0
2008-02-15 15:50:00,19.37,19.39,19.35,19.36,12200.0,18.2912,18.3101,18.2723,18.2818,12200.0
2008-02-15 15:55:00,19.36,19.39,19.34,19.39,20400.0,18.2818,18.3101,18.2629,18.3101,20400.0
2008-02-19 09:30:00,19.61,19.61,19.61,19.61,5000.0,18.5179,18.5179,18.5179,18.5179,5000.0
2008-02-19 09:35:00,19.56,19.58,19.43,19.43,13800.0,18.4706,18.4895,18.3479,18.3479,13800.0
2008-02-19 09:40:00,19.4,19.51,19.4,19.51,8200.0,18.3195,18.4234,18.3195,18.4234,8200.0
2008-02-19 09:45:00,19.51,19.54,19.46,19.48,14200.0,18.4234,18.4517,18.3762,18.3951,14200.0
2008-02-19 09:50:00,19.48,19.48,19.45,19.46,6000.0,18.3951,18.3951,18.3668,18.3762,6000.0
2008-02-19 09:55:00,19.45,19.45,19.35,19.35,9400.0,18.3668,18.3668,18.2723,18.2723,9400.0
2008-02-19 10:00:00,19.32,19.35,19.31,19.31,10200.0,18.244,18.2723,18.2346,18.2346,10200.0
2008-02-19 10:05:00,19.31,19.33,19.26,19.33,13200.0,18.2346,18.2534,18.1873,18.2534,13200.0
2008-02-19 10:10:00,19.32,19.35,19.29,19.31,11600.0,18.244,18.2723,18.2157,18.2346,11600.0
2008-02-19 10:15:00,19.33,19.37,19.3,19.36,6000.0,18.2534,18.2912,18.2251,18.2818,6000.0
2008-02-19 10:20:00,19.37,19.45,19.37,19.44,7400.0,18.2912,18.3668,18.2912,18.3573,7400.0
2008-02-19 10:25:00,19.45,19.49,19.35,19.36,12400.0,18.3668,18.4045,18.2723,18.2818,12400.0
2008-02-19 10:30:00,19.36,19.36,19.31,19.31,9200.0,18.2818,18.2818,18.2346,18.2346,9200.0
2008-02-19 10:35:00,19.32,19.36,19.31,19.34,23800.0,18.244,18.2818,18.2346,18.2629,23800.0
2008-02-19 10:40:00,19.34,19.41,19.34,19.38,5400.0,18.2629,18.329,18.2629,18.3007,5400.0
2008-02-19 10:45:00,19.38,19.38,19.32,19.35,6400.0,18.3007,18.3007,18.244,18.2723,6400.0
2008-02-19 10:50:00,19.35,19.38,19.34,19.36,5200.0,18.2723,18.3007,18.2629,18.2818,5200.0
2008-02-19 10:55:00,19.38,19.41,19.36,19.41,6400.0,18.3007,18.329,18.2818,18.329,6400.0
2008-02-19 11:00:00,19.42,19.42,19.35,19.35,40800.0,18.3384,18.3384,18.2723,18.2723,40800.0
2008-02-19 11:05:00,19.34,19.39,19.34,19.38,8600.0,18.2629,18.3101,18.2629,18.3007,8600.0
2008-02-19 11:10:00,19.38,19.38,19.32,19.35,11400.0,18.3007,18.3007,18.244,18.2723,11400.0
2008-02-19 11:15:00,19.33,19.33,19.3,19.3,2400.0,18.2534,18.2534,18.2251,18.2251,2400.0
2008-02-19 11:20:00,19.3,19.33,19.27,19.32,3800.0,18.2251,18.2534,18.1968,18.244,3800.0
2008-02-19 11:25:00,19.32,19.35,19.32,19.35,5600.0,18.244,18.2723,18.244,18.2723,5600.0
2008-02-19 11:30:00,19.35,19.38,19.35,19.38,30400.0,18.2723,18.3007,18.2723,18.3007,30400.0
2008-02-19 11:35:00,19.37,19.38,19.36,19.38,3600.0,18.2912,18.3007,18.2818,18.3007,3600.0
2008-02-19 11:40:00,19.37,19.43,19.37,19.41,10800.0,18.2912,18.3479,18.2912,18.329,10800.0
2008-02-19 11:45:00,19.41,19.42,19.38,19.4,14400.0,18.329,18.3384,18.3007,18.3195,14400.0
2008-02-19 11:50:00,19.41,19.41,19.39,19.39,2600.0,18.329,18.329,18.3101,18.3101,2600.0
2008-02-19 11:55:00,19.41,19.46,19.41,19.46,3800.0,18.329,18.3762,18.329,18.3762,3800.0
2008-02-19 12:00:00,19.46,19.47,19.45,19.46,10200.0,18.3762,18.3856,18.3668,18.3762,10200.0
2008-02-19 12:05:00,19.46,19.46,19.43,19.43,1800.0,18.3762,18.3762,18.3479,18.3479,1800.0
2008-02-19 12:10:00,19.44,19.47,19.44,19.45,3200.0,18.3573,18.3856,18.3573,18.3668,3200.0
2008-02-19 12:15:00,19.46,19.46,19.4,19.42,3200.0,18.3762,18.3762,18.3195,18.3384,3200.0
2008-02-19 12:20:00,19.43,19.48,19.43,19.48,2400.0,18.3479,18.3951,18.3479,18.3951,2400.0
2008-02-19 12:25:00,19.48,19.5,19.48,19.5,4600.0,18.3951,18.414,18.3951,18.414,4600.0
2008-02-19 12:30:00,19.5,19.5,19.43,19.43,19000.0,18.414,18.414,18.3479,18.3479,19000.0
2008-02-19 12:35:00,19.43,19.45,19.36,19.36,9800.0,18.3479,18.3668,18.2818,18.2818,9800.0
2008-02-19 12:40:00,19.38,19.4,19.37,19.38,3400.0,18.3007,18.3195,18.2912,18.3007,3400.0
2008-02-19 12:45:00,19.37,19.37,19.33,19.35,15000.0,18.2912,18.2912,18.2534,18.2723,15000.0
2008-02-19 12:50:00,19.35,19.37,19.31,19.31,10200.0,18.2723,18.2912,18.2346,18.2346,10200.0
2008-02-19 12:55:00,19.31,19.34,19.27,19.28,8600.0,18.2346,18.2629,18.1968,18.2062,8600.0
2008-02-19 13:00:00,19.28,19.36,19.28,19.33,7200.0,18.2062,18.2818,18.2062,18.2534,7200.0
2008-02-19 13:05:00,19.32,19.36,19.32,19.36,2000.0,18.244,18.2818,18.244,18.2818,2000.0
2008-02-19 13:10:00,19.36,19.41,19.34,19.36,9000.0,18.2818,18.329,18.2629,18.2818,9000.0
2008-02-19 13:15:00,19.35,19.4,19.35,19.36,8400.0,18.2723,18.3195,18.2723,18.2818,8400.0
2008-02-19 13:20:00,19.36,19.41,19.36,19.41,9400.0,18.2818,18.329,18.2818,18.329,9400.0
2008-02-19 13:25:00,19.4,19.4,19.38,19.38,3200.0,18.3195,18.3195,18.3007,18.3007,3200.0
2008-02-19 13:30:00,19.36,19.36,19.32,19.35,5000.0,18.2818,18.2818,18.244,18.2723,5000.0
2008-02-19 13:35:00,19.36,19.36,19.34,19.34,2400.0,18.2818,18.2818,18.2629,18.2629,2400.0
2008-02-19 13:40:00,19.35,19.39,19.31,19.32,11800.0,18.2723,18.3101,18.2346,18.244,11800.0
2008-02-19 13:45:00,19.32,19.32,19.3,19.32,7600.0,18.244,18.244,18.2251,18.244,7600.0
2008-02-19 13:50:00,19.32,19.34,19.31,19.33,12600.0,18.244,18.2629,18.2346,18.2534,12600.0
2008-02-19 13:55:00,19.33,19.35,19.27,19.3,11400.0,18.2534,18.2723,18.1968,18.2251,11400.0
2008-02-19 14:00:00,19.31,19.31,19.27,19.31,7800.0,18.2346,18.2346,18.1968,18.2346,7800.0
2008-02-19 14:05:00,19.31,19.33,19.3,19.33,5000.0,18.2346,18.2534,18.2251,18.2534,5000.0
2008-02-19 14:10:00,19.34,19.39,19.34,19.38,5600.0,18.2629,18.3101,18.2629,18.3007,5600.0
2008-02-19 14:15:00,19.38,19.4,19.38,19.39,6000.0,18.3007,18.3195,18.3007,18.3101,6000.0
2008-02-19 14:20:00,19.41,19.42,19.38,19.39,22200.0,18.329,18.3384,18.3007,18.3101,22200.0
2008-02-19 14:25:00,19.39,19.39,19.33,19.33,28800.0,18.3101,18.3101,18.2534,18.2534,28800.0
2008-02-19 14:30:00,19.34,19.35,19.27,19.3,25800.0,18.2629,18.2723,18.1968,18.2251,25800.0
2008-02-19 14:35:00,19.3,19.3,19.27,19.27,5400.0,18.2251,18.2251,18.1968,18.1968,5400.0
2008-02-19 14:40:00,19.27,19.28,19.24,19.25,4200.0,18.1968,18.2062,18.1685,18.1779,4200.0
2008-02-19 14:45:00,19.25,19.25,19.16,19.18,16600.0,18.1779,18.1779,18.0929,18.1118,16600.0
2008-02-19 14:50:00,19.19,19.21,19.17,19.19,4600.0,18.1212,18.1401,18.1024,18.1212,4600.0
2008-02-19 14:55:00,19.19,19.24,19.19,19.2,4600.0,18.1212,18.1685,18.1212,18.1307,4600.0
2008-02-19 15:00:00,19.2,19.2,19.13,19.13,8400.0,18.1307,18.1307,18.0646,18.0646,8400.0
2008-02-19 15:05:00,19.14,19.19,19.14,19.19,3400.0,18.074,18.1212,18.074,18.1212,3400.0
2008-02-19 15:10:00,19.18,19.25,19.18,19.25,6600.0,18.1118,18.1779,18.1118,18.1779,6600.0
2008-02-19 15:15:00,19.24,19.24,19.21,19.21,10000.0,18.1685,18.1685,18.1401,18.1401,10000.0
2008-02-19 15:20:00,19.23,19.24,19.2,19.2,8200.0,18.159,18.1685,18.1307,18.1307,8200.0
2008-02-19 15:25:00,19.22,19.22,19.18,19.22,7400.0,18.1496,18.1496,18.1118,18.1496,7400.0
2008-02-19 15:30:00,19.22,19.25,19.21,19.25,13600.0,18.1496,18.1779,18.1401,18.1779,13600.0
2008-02-19 15:35:00,19.25,19.3,19.25,19.29,9800.0,18.1779,18.2251,18.1779,18.2157,9800.0
2008-02-19 15:40:00,19.3,19.32,19.3,19.3,18000.0,18.2251,18.244,18.2251,18.2251,18000.0
2008-02-19 15:45:00,19.3,19.32,19.27,19.27,20000.0,18.2251,18.244,18.1968,18.1968,20000.0
2008-02-19 15:50:00,19.27,19.27,19.21,19.24,15200.0,18.1968,18.1968,18.1401,18.1685,15200.0
2008-02-19 15:55:00,19.27,19.31,19.26,19.3,35800.0,18.1968,18.2346,18.1873,18.2251,35800.0
2008-02-20 09:30:00,19.16,19.36,19.16,19.36,3400.0,18.0929,18.2818,18.0929,18.2818,3400.0
2008-02-20 09:35:00,19.37,19.43,19.37,19.4,3400.0,18.2912,18.3479,18.2912,18.3195,3400.0
2008-02-20 09:40:00,19.4,19.43,19.36,19.36,2200.0,18.3195,18.3479,18.2818,18.2818,2200.0
2008-02-20 09:45:00,19.35,19.35,19.26,19.28,4600.0,18.2723,18.2723,18.1873,18.2062,4600.0
2008-02-20 09:50:00,19.29,19.3,19.24,19.28,5800.0,18.2157,18.2251,18.1685,18.2062,5800.0
2008-02-20 09:55:00,19.27,19.27,19.15,19.22,8400.0,18.1968,18.1968,18.0835,18.1496,8400.0
2008-02-20 10:00:00,19.17,19.17,19.11,19.15,5000.0,18.1024,18.1024,18.0457,18.0835,5000.0
2008-02-20 10:05:00,19.14,19.21,19.1,19.11,20600.0,18.074,18.1401,18.0363,18.0457,20600.0
2008-02-20 10:10:00,19.09,19.17,19.09,19.17,20600.0,18.0268,18.1024,18.0268,18.1024,20600.0
2008-02-20 10:15:00,19.17,19.18,19.1,19.13,32000.0,18.1024,18.1118,18.0363,18.0646,32000.0
2008-02-20 10:20:00,19.13,19.15,19.13,19.13,7800.0,18.0646,18.0835,18.0646,18.0646,7800.0
2008-02-20 10:25:00,19.11,19.11,19.1,19.1,5400.0,18.0457,18.0457,18.0363,18.0363,5400.0
2008-02-20 10:30:00,19.1,19.1,19.04,19.05,22200.0,18.0363,18.0363,17.9796,17.989,22200.0
2008-02-20 10:35:00,19.06,19.18,19.06,19.16,14000.0,17.9985,18.1118,17.9985,18.0929,14000.0
2008-02-20 10:40:00,19.16,19.2,19.15,19.18,10000.0,18.0929,18.1307,18.0835,18.1118,10000.0
2008-02-20 10:45:00,19.18,19.19,19.15,19.16,9600.0,18.1118,18.1212,18.0835,18.0929,9600.0
2008-02-20 10:50:00,19.16,19.18,19.14,19.15,6000.0,18.0929,18.1118,18.074,18.0835,6000.0
2008-02-20 10:55:00,19.12,19.14,19.12,19.13,4200.0,18.0551,18.074,18.0551,18.0646,4200.0
2008-02-20 11:00:00,19.13,19.15,19.13,19.15,3800.0,18.0646,18.0835,18.0646,18.0835,3800.0
2008-02-20 11:05:00,19.15,19.16,19.15,19.15,3400.0,18.0835,18.0929,18.0835,18.0835,3400.0
2008-02-20 11:10:00,19.16,19.16,19.16,19.16,200.0,18.0929,18.0929,18.0929,18.0929,200.0
2008-02-20 11:15:00,19.16,19.25,19.16,19.24,8600.0,18.0929,18.1779,18.0929,18.1685,8600.0
2008-02-20 11:20:00,19.24,19.24,19.22,19.24,8400.0,18.1685,18.1685,18.1496,18.1685,8400.0
2008-02-20 11:25:00,19.25,19.25,19.23,19.24,2600.0,18.1779,18.1779,18.159,18.1685,2600.0
2008-02-20 11:30:00,19.25,19.26,19.24,19.25,4400.0,18.1779,18.1873,18.1685,18.1779,4400.0
2008-02-20 11:35:00,19.24,19.26,19.24,19.24,1200.0,18.1685,18.1873,18.1685,18.1685,1200.0
2008-02-20 11:40:00,19.24,19.26,19.24,19.26,3000.0,18.1685,18.1873,18.1685,18.1873,3000.0
2008-02-20 11:45:00,19.24,19.28,19.24,19.28,5400.0,18.1685,18.2062,18.1685,18.2062,5400.0
2008-02-20 11:50:00,19.28,19.3,19.28,19.3,9600.0,18.2062,18.2251,18.2062,18.2251,9600.0
2008-02-20 11:55:00,19.29,19.3,19.29,19.29,5000.0,18.2157,18.2251,18.2157,18.2157,5000.0
2008-02-20 12:00:00,19.29,19.35,19.29,19.33,4000.0,18.2157,18.2723,18.2157,18.2534,4000.0
2008-02-20 12:05:00,19.36,19.39,19.34,19.37,5000.0,18.2818,18.3101,18.2629,18.2912,5000.0
2008-02-20 12:10:00,19.37,19.43,19.35,19.43,4200.0,18.2912,18.3479,18.2723,18.3479,4200.0
2008-02-20 12:15:00,19.4,19.43,19.4,19.42,3400.0,18.3195,18.3479,18.3195,18.3384,3400.0
2008-02-20 12:20:00,19.43,19.47,19.41,19.41,4600.0,18.3479,18.3856,18.329,18.329,4600.0
2008-02-20 12:25:00,19.42,19.45,19.4,19.41,9400.0,18.3384,18.3668,18.3195,18.329,9400.0
2008-02-20 12:30:00,19.41,19.46,19.41,19.46,3400.0,18.329,18.3762,18.329,18.3762,3400.0
2008-02-20 12:35:00,19.43,19.44,19.43,19.44,7200.0,18.3479,18.3573,18.3479,18.3573,7200.0
2008-02-20 12:40:00,19.43,19.46,19.43,19.45,2800.0,18.3479,18.3762,18.3479,18.3668,2800.0
2008-02-20 12:45:00,19.45,19.5,19.43,19.5,6400.0,18.3668,18.414,18.3479,18.414,6400.0
2008-02-20 12:50:00,19.47,19.53,19.47,19.5,10400.0,18.3856,18.4423,18.3856,18.414,10400.0
2008-02-20 12:55:00,19.5,19.53,19.5,19.53,6600.0,18.414,18.4423,18.414,18.4423,6600.0
2008-02-20 13:00:00,19.53,19.54,19.51,19.53,8200.0,18.4423,18.4517,18.4234,18.4423,8200.0
2008-02-20 13:05:00,19.53,19.59,19.53,19.58,3400.0,18.4423,18.499,18.4423,18.4895,3400.0
2008-02-20 13:10:00,19.57,19.59,19.55,19.55,12200.0,18.4801,18.499,18.4612,18.4612,12200.0
2008-02-20 13:15:00,19.55,19.56,19.5,19.5,8800.0,18.4612,18.4706,18.414,18.414,8800.0
2008-02-20 13:20:00,19.48,19.48,19.44,19.44,3800.0,18.3951,18.3951,18.3573,18.3573,3800.0
2008-02-20 13:25:00,19.4,19.4,19.4,19.4,400.0,18.3195,18.3195,18.3195,18.3195,400.0
2008-02-20 13:30:00,19.38,19.38,19.34,19.36,4200.0,18.3007,18.3007,18.2629,18.2818,4200.0
2008-02-20 13:35:00,19.36,19.38,19.35,19.38,8200.0,18.2818,18.3007,18.2723,18.3007,8200.0
2008-02-20 13:40:00,19.37,19.47,19.37,19.47,2800.0,18.2912,18.3856,18.2912,18.3856,2800.0
2008-02-20 13:45:00,19.46,19.51,19.46,19.51,4000.0,18.3762,18.4234,18.3762,18.4234,4000.0
2008-02-20 13:50:00,19.51,19.53,19.51,19.53,2000.0,18.4234,18.4423,18.4234,18.4423,2000.0
2008-02-20 13:55:00,19.54,19.56,19.53,19.53,4800.0,18.4517,18.4706,18.4423,18.4423,4800.0
2008-02-20 14:00:00,19.54,19.58,19.48,19.5,15800.0,18.4517,18.4895,18.3951,18.414,15800.0
2008-02-20 14:05:00,19.5,19.56,19.48,19.49,8000.0,18.414,18.4706,18.3951,18.4045,8000.0
2008-02-20 14:10:00,19.49,19.49,19.42,19.45,6400.0,18.4045,18.4045,18.3384,18.3668,6400.0
2008-02-20 14:15:00,19.47,19.48,19.37,19.39,4400.0,18.3856,18.3951,18.2912,18.3101,4400.0
2008-02-20 14:20:00,19.38,19.4,19.36,19.37,1800.0,18.3007,18.3195,18.2818,18.2912,1800.0
2008-02-20 14:25:00,19.38,19.42,19.38,19.42,2800.0,18.3007,18.3384,18.3007,18.3384,2800.0
2008-02-20 14:30:00,19.43,19.45,19.42,19.43,3000.0,18.3479,18.3668,18.3384,18.3479,3000.0
2008-02-20 14:35:00,19.43,19.45,19.43,19.45,2200.0,18.3479,18.3668,18.3479,18.3668,2200.0
2008-02-20 14:40:00,19.45,19.47,19.45,19.47,1600.0,18.3668,18.3856,18.3668,18.3856,1600.0
2008-02-20 14:45:00,19.47,19.53,19.45,19.53,4400.0,18.3856,18.4423,18.3668,18.4423,4400.0
2008-02-20 14:50:00,19.55,19.58,19.52,19.52,14000.0,18.4612,18.4895,18.4329,18.4329,14000.0
2008-02-20 14:55:00,19.5,19.54,19.5,19.53,4400.0,18.414,18.4517,18.414,18.4423,4400.0
2008-02-20 15:00:00,19.53,19.55,19.52,19.55,3800.0,18.4423,18.4612,18.4329,18.4612,3800.0
2008-02-20 15:05:00,19.54,19.57,19.54,19.54,4400.0,18.4517,18.4801,18.4517,18.4517,4400.0
2008-02-20 15:10:00,19.55,19.57,19.53,19.54,14600.0,18.4612,18.4801,18.4423,18.4517,14600.0
2008-02-20 15:15:00,19.53,19.53,19.49,19.5,14600.0,18.4423,18.4423,18.4045,18.414,14600.0
2008-02-20 15:20:00,19.49,19.52,19.43,19.43,3800.0,18.4045,18.4329,18.3479,18.3479,3800.0
2008-02-20 15:25:00,19.45,19.46,19.42,19.44,7800.0,18.3668,18.3762,18.3384,18.3573,7800.0
2008-02-20 15:30:00,19.45,19.47,19.43,19.46,6800.0,18.3668,18.3856,18.3479,18.3762,6800.0
2008-02-20 15:35:00,19.45,19.52,19.45,19.52,11600.0,18.3668,18.4329,18.3668,18.4329,11600.0
2008-02-20 15:40:00,19.52,19.56,19.52,19.55,14400.0,18.4329,18.4706,18.4329,18.4612,14400.0
2008-02-20 15:45:00,19.56,19.56,19.49,19.53,10600.0,18.4706,18.4706,18.4045,18.4423,10600.0
2008-02-20 15:50:00,19.53,19.58,19.5,19.52,5000.0,18.4423,18.4895,18.414,18.4329,5000.0
2008-02-20 15:55:00,19.54,19.64,19.53,19.58,20800.0,18.4517,18.5462,18.4423,18.4895,20800.0
2008-02-21 09:30:00,19.7,19.84,19.64,19.84,3000.0,18.6028,18.735,18.5462,18.735,3000.0
2008-02-21 09:35:00,19.78,19.81,19.74,19.81,11000.0,18.6784,18.7067,18.6406,18.7067,11000.0
2008-02-21 09:40:00,19.81,19.86,19.81,19.86,12600.0,18.7067,18.7539,18.7067,18.7539,12600.0
2008-02-21 09:45:00,19.86,19.87,19.82,19.86,11600.0,18.7539,18.7634,18.7162,18.7539,11600.0
2008-02-21 09:50:00,19.88,19.89,19.84,19.84,4400.0,18.7728,18.7823,18.735,18.735,4400.0
2008-02-21 09:55:00,19.86,19.89,19.85,19.88,1800.0,18.7539,18.7823,18.7445,18.7728,1800.0
2008-02-21 10:00:00,19.86,19.88,19.83,19.83,16400.0,18.7539,18.7728,18.7256,18.7256,16400.0
2008-02-21 10:05:00,19.8,19.83,19.79,19.82,6400.0,18.6973,18.7256,18.6878,18.7162,6400.0
2008-02-21 10:10:00,19.81,19.85,19.81,19.84,4400.0,18.7067,18.7445,18.7067,18.735,4400.0
2008-02-21 10:15:00,19.84,19.91,19.84,19.86,13600.0,18.735,18.8011,18.735,18.7539,13600.0
2008-02-21 10:20:00,19.86,19.86,19.82,19.84,5200.0,18.7539,18.7539,18.7162,18.735,5200.0
2008-02-21 10:25:00,19.81,19.82,19.79,19.81,6800.0,18.7067,18.7162,18.6878,18.7067,6800.0
2008-02-21 10:30:00,19.83,19.83,19.74,19.74,9400.0,18.7256,18.7256,18.6406,18.6406,9400.0
2008-02-21 10:35:00,19.73,19.76,19.73,19.75,3600.0,18.6312,18.6595,18.6312,18.6501,3600.0
2008-02-21 10:40:00,19.73,19.75,19.67,19.68,3800.0,18.6312,18.6501,18.5745,18.584,3800.0
2008-02-21 10:45:00,19.68,19.71,19.68,19.71,7600.0,18.584,18.6123,18.584,18.6123,7600.0
2008-02-21 10:50:00,19.73,19.73,19.7,19.73,5000.0,18.6312,18.6312,18.6028,18.6312,5000.0
2008-02-21 10:55:00,19.71,19.72,19.66,19.66,17000.0,18.6123,18.6217,18.5651,18.5651,17000.0
2008-02-21 11:00:00,19.65,19.68,19.63,19.63,48600.0,18.5556,18.584,18.5367,18.5367,48600.0
2008-02-21 11:05:00,19.63,19.65,19.63,19.63,14000.0,18.5367,18.5556,18.5367,18.5367,14000.0
2008-02-21 11:10:00,19.63,19.64,19.63,19.63,8800.0,18.5367,18.5462,18.5367,18.5367,8800.0
2008-02-21 11:15:00,19.63,19.63,19.57,19.6,36400.0,18.5367,18.5367,18.4801,18.5084,36400.0
2008-02-21 11:20:00,19.6,19.61,19.57,19.59,15200.0,18.5084,18.5179,18.4801,18.499,15200.0
2008-02-21 11:25:00,19.58,19.61,19.58,19.6,19600.0,18.4895,18.5179,18.4895,18.5084,19600.0
2008-02-21 11:30:00,19.61,19.61,19.61,19.61,6000.0,18.5179,18.5179,18.5179,18.5179,6000.0
2008-02-21 11:35:00,19.61,19.62,19.59,19.6,2000.0,18.5179,18.5273,18.499,18.5084,2000.0
2008-02-21 11:40:00,19.6,19.61,19.59,19.6,9600.0,18.5084,18.5179,18.499,18.5084,9600.0
2008-02-21 11:45:00,19.61,19.64,19.61,19.63,9400.0,18.5179,18.5462,18.5179,18.5367,9400.0
2008-02-21 11:50:00,19.64,19.65,19.63,19.63,2000.0,18.5462,18.5556,18.5367,18.5367,2000.0
2008-02-21 11:55:00,19.63,19.64,19.61,19.61,3200.0,18.5367,18.5462,18.5179,18.5179,3200.0
2008-02-21 12:00:00,19.62,19.65,19.62,19.65,5800.0,18.5273,18.5556,18.5273,18.5556,5800.0
2008-02-21 12:05:00,19.64,19.65,19.61,19.62,8600.0,18.5462,18.5556,18.5179,18.5273,8600.0
2008-02-21 12:10:00,19.61,19.62,19.6,19.61,6200.0,18.5179,18.5273,18.5084,18.5179,6200.0
2008-02-21 12:15:00,19.6,19.65,19.6,19.62,11200.0,18.5084,18.5556,18.5084,18.5273,11200.0
2008-02-21 12:20:00,19.61,19.64,19.6,19.64,8200.0,18.5179,18.5462,18.5084,18.5462,8200.0
2008-02-21 12:25:00,19.63,19.63,19.61,19.61,1600.0,18.5367,18.5367,18.5179,18.5179,1600.0
2008-02-21 12:30:00,19.61,19.63,19.6,19.61,8600.0,18.5179,18.5367,18.5084,18.5179,8600.0
2008-02-21 12:35:00,19.63,19.64,19.61,19.64,6200.0,18.5367,18.5462,18.5179,18.5462,6200.0
2008-02-21 12:40:00,19.64,19.67,19.63,19.64,4400.0,18.5462,18.5745,18.5367,18.5462,4400.0
2008-02-21 12:45:00,19.64,19.66,19.63,19.64,6800.0,18.5462,18.5651,18.5367,18.5462,6800.0
2008-02-21 12:50:00,19.64,19.66,19.64,19.66,4600.0,18.5462,18.5651,18.5462,18.5651,4600.0
2008-02-21 12:55:00,19.66,19.7,19.66,19.68,3200.0,18.5651,18.6028,18.5651,18.584,3200.0
2008-02-21 13:00:00,19.68,19.68,19.65,19.66,4200.0,18.584,18.584,18.5556,18.5651,4200.0
2008-02-21 13:05:00,19.66,19.68,19.66,19.68,2000.0,18.5651,18.584,18.5651,18.584,2000.0
2008-02-21 13:10:00,19.68,19.68,19.62,19.62,4000.0,18.584,18.584,18.5273,18.5273,4000.0
2008-02-21 13:15:00,19.61,19.61,19.6,19.61,5000.0,18.5179,18.5179,18.5084,18.5179,5000.0
2008-02-21 13:20:00,19.61,19.63,19.6,19.61,5600.0,18.5179,18.5367,18.5084,18.5179,5600.0
2008-02-21 13:25:00,19.61,19.63,19.6,19.61,5600.0,18.5179,18.5367,18.5084,18.5179,5600.0
2008-02-21 13:30:00,19.61,19.62,19.6,19.62,3400.0,18.5179,18.5273,18.5084,18.5273,3400.0
2008-02-21 13:35:00,19.62,19.63,19.6,19.61,12400.0,18.5273,18.5367,18.5084,18.5179,12400.0
2008-02-21 13:40:00,19.6,19.62,19.6,19.6,5600.0,18.5084,18.5273,18.5084,18.5084,5600.0
2008-02-21 13:45:00,19.61,19.61,19.59,19.6,6800.0,18.5179,18.5179,18.499,18.5084,6800.0
2008-02-21 13:50:00,19.6,19.61,19.58,19.58,12000.0,18.5084,18.5179,18.4895,18.4895,12000.0
2008-02-21 13:55:00,19.58,19.63,19.58,19.63,4600.0,18.4895,18.5367,18.4895,18.5367,4600.0
2008-02-21 14:00:00,19.61,19.61,19.6,19.61,2800.0,18.5179,18.5179,18.5084,18.5179,2800.0
2008-02-21 14:05:00,19.63,19.63,19.6,19.61,5200.0,18.5367,18.5367,18.5084,18.5179,5200.0
2008-02-21 14:10:00,19.61,19.62,19.59,19.6,6800.0,18.5179,18.5273,18.499,18.5084,6800.0
2008-02-21 14:15:00,19.61,19.62,19.6,19.6,4200.0,18.5179,18.5273,18.5084,18.5084,4200.0
2008-02-21 14:20:00,19.61,19.65,19.61,19.64,4200.0,18.5179,18.5556,18.5179,18.5462,4200.0
2008-02-21 14:25:00,19.66,19.67,19.65,19.66,5800.0,18.5651,18.5745,18.5556,18.5651,5800.0
2008-02-21 14:30:00,19.66,19.67,19.65,19.67,2800.0,18.5651,18.5745,18.5556,18.5745,2800.0
2008-02-21 14:35:00,19.67,19.68,19.65,19.67,17200.0,18.5745,18.584,18.5556,18.5745,17200.0
2008-02-21 14:40:00,19.67,19.67,19.65,19.65,4600.0,18.5745,18.5745,18.5556,18.5556,4600.0
2008-02-21 14:45:00,19.64,19.65,19.63,19.64,8600.0,18.5462,18.5556,18.5367,18.5462,8600.0
2008-02-21 14:50:00,19.63,19.64,19.63,19.63,8200.0,18.5367,18.5462,18.5367,18.5367,8200.0
2008-02-21 14:55:00,19.63,19.65,19.63,19.63,5200.0,18.5367,18.5556,18.5367,18.5367,5200.0
2008-02-21 15:00:00,19.63,19.64,19.6,19.61,13800.0,18.5367,18.5462,18.5084,18.5179,13800.0
2008-02-21 15:05:00,19.6,19.61,19.6,19.61,14400.0,18.5084,18.5179,18.5084,18.5179,14400.0
2008-02-21 15:10:00,19.61,19.63,19.6,19.63,17000.0,18.5179,18.5367,18.5084,18.5367,17000.0
2008-02-21 15:15:00,19.63,19.65,19.63,19.65,10800.0,18.5367,18.5556,18.5367,18.5556,10800.0
2008-02-21 15:20:00,19.64,19.66,19.63,19.66,10600.0,18.5462,18.5651,18.5367,18.5651,10600.0
2008-02-21 15:25:00,19.66,19.66,19.63,19.66,7400.0,18.5651,18.5651,18.5367,18.5651,7400.0
2008-02-21 15:30:00,19.65,19.68,19.63,19.65,11400.0,18.5556,18.584,18.5367,18.5556,11400.0
2008-02-21 15:35:00,19.66,19.66,19.62,19.65,18200.0,18.5651,18.5651,18.5273,18.5556,18200.0
2008-02-21 15:40:00,19.65,19.66,19.65,19.65,18200.0,18.5556,18.5651,18.5556,18.5556,18200.0
2008-02-21 15:45:00,19.65,19.68,19.65,19.65,20800.0,18.5556,18.584,18.5556,18.5556,20800.0
2008-02-21 15:50:00,19.65,19.66,19.61,19.65,33800.0,18.5556,18.5651,18.5179,18.5556,33800.0
2008-02-21 15:55:00,19.65,19.66,19.64,19.66,26400.0,18.5556,18.5651,18.5462,18.5651,26400.0
2008-02-22 09:30:00,19.68,19.75,19.63,19.63,4800.0,18.584,18.6501,18.5367,18.5367,4800.0
2008-02-22 09:35:00,19.67,19.71,19.67,19.7,1600.0,18.5745,18.6123,18.5745,18.6028,1600.0
2008-02-22 09:40:00,19.7,19.72,19.67,19.72,3400.0,18.6028,18.6217,18.5745,18.6217,3400.0
2008-02-22 09:45:00,19.68,19.72,19.68,19.72,4800.0,18.584,18.6217,18.584,18.6217,4800.0
2008-02-22 09:50:00,19.7,19.72,19.66,19.68,8400.0,18.6028,18.6217,18.5651,18.584,8400.0
2008-02-22 09:55:00,19.65,19.72,19.64,19.72,3000.0,18.5556,18.6217,18.5462,18.6217,3000.0
2008-02-22 10:00:00,19.7,19.7,19.64,19.64,4000.0,18.6028,18.6028,18.5462,18.5462,4000.0
2008-02-22 10:05:00,19.64,19.64,19.63,19.63,14200.0,18.5462,18.5462,18.5367,18.5367,14200.0
2008-02-22 10:10:00,19.63,19.63,19.63,19.63,17800.0,18.5367,18.5367,18.5367,18.5367,17800.0
2008-02-22 10:15:00,19.63,19.64,19.63,19.63,19400.0,18.5367,18.5462,18.5367,18.5367,19400.0
2008-02-22 10:20:00,19.63,19.63,19.5,19.5,28600.0,18.5367,18.5367,18.414,18.414,28600.0
2008-02-22 10:25:00,19.5,19.5,19.49,19.49,8000.0,18.414,18.414,18.4045,18.4045,8000.0
2008-02-22 10:30:00,19.49,19.51,19.42,19.43,9600.0,18.4045,18.4234,18.3384,18.3479,9600.0
2008-02-22 10:35:00,19.43,19.44,19.4,19.4,3800.0,18.3479,18.3573,18.3195,18.3195,3800.0
2008-02-22 10:40:00,19.41,19.42,19.38,19.42,4400.0,18.329,18.3384,18.3007,18.3384,4400.0
2008-02-22 10:45:00,19.42,19.43,19.4,19.42,5400.0,18.3384,18.3479,18.3195,18.3384,5400.0
2008-02-22 10:50:00,19.41,19.45,19.4,19.45,4200.0,18.329,18.3668,18.3195,18.3668,4200.0
2008-02-22 10:55:00,19.45,19.48,19.45,19.48,12800.0,18.3668,18.3951,18.3668,18.3951,12800.0
2008-02-22 11:00:00,19.48,19.5,19.48,19.5,7600.0,18.3951,18.414,18.3951,18.414,7600.0
2008-02-22 11:05:00,19.5,19.53,19.5,19.53,8400.0,18.414,18.4423,18.414,18.4423,8400.0
2008-02-22 11:10:00,19.53,19.55,19.53,19.53,4600.0,18.4423,18.4612,18.4423,18.4423,4600.0
2008-02-22 11:15:00,19.55,19.57,19.55,19.57,15800.0,18.4612,18.4801,18.4612,18.4801,15800.0
2008-02-22 11:20:00,19.57,19.58,19.55,19.58,11200.0,18.4801,18.4895,18.4612,18.4895,11200.0
2008-02-22 11:25:00,19.56,19.57,19.56,19.56,2400.0,18.4706,18.4801,18.4706,18.4706,2400.0
2008-02-22 11:30:00,19.56,19.57,19.55,19.57,4800.0,18.4706,18.4801,18.4612,18.4801,4800.0
2008-02-22 11:35:00,19.57,19.57,19.55,19.56,4000.0,18.4801,18.4801,18.4612,18.4706,4000.0
2008-02-22 11:40:00,19.55,19.58,19.55,19.55,18800.0,18.4612,18.4895,18.4612,18.4612,18800.0
2008-02-22 11:45:00,19.55,19.57,19.54,19.54,2000.0,18.4612,18.4801,18.4517,18.4517,2000.0
2008-02-22 11:50:00,19.55,19.57,19.55,19.57,1400.0,18.4612,18.4801,18.4612,18.4801,1400.0
2008-02-22 11:55:00,19.57,19.57,19.55,19.56,2600.0,18.4801,18.4801,18.4612,18.4706,2600.0
2008-02-22 12:00:00,19.56,19.58,19.55,19.55,3200.0,18.4706,18.4895,18.4612,18.4612,3200.0
2008-02-22 12:05:00,19.58,19.59,19.54,19.54,20000.0,18.4895,18.499,18.4517,18.4517,20000.0
2008-02-22 12:10:00,19.53,19.55,19.5,19.5,4400.0,18.4423,18.4612,18.414,18.414,4400.0
2008-02-22 12:15:00,19.5,19.52,19.5,19.5,4400.0,18.414,18.4329,18.414,18.414,4400.0
2008-02-22 12:20:00,19.51,19.52,19.5,19.51,1000.0,18.4234,18.4329,18.414,18.4234,1000.0
2008-02-22 12:25:00,19.51,19.51,19.5,19.5,65600.0,18.4234,18.4234,18.414,18.414,65600.0
2008-02-22 12:30:00,19.5,19.53,19.5,19.53,5800.0,18.414,18.4423,18.414,18.4423,5800.0
2008-02-22 12:35:00,19.52,19.56,19.52,19.56,1800.0,18.4329,18.4706,18.4329,18.4706,1800.0
2008-02-22 12:40:00,19.55,19.55,19.54,19.54,2600.0,18.4612,18.4612,18.4517,18.4517,2600.0
2008-02-22 12:45:00,19.55,19.57,19.55,19.55,2000.0,18.4612,18.4801,18.4612,18.4612,2000.0
2008-02-22 12:50:00,19.56,19.56,19.53,19.54,2400.0,18.4706,18.4706,18.4423,18.4517,2400.0
2008-02-22 12:55:00,19.54,19.56,19.54,19.55,1800.0,18.4517,18.4706,18.4517,18.4612,1800.0
2008-02-22 13:00:00,19.54,19.56,19.53,19.53,1400.0,18.4517,18.4706,18.4423,18.4423,1400.0
2008-02-22 13:05:00,19.53,19.54,19.52,19.54,2000.0,18.4423,18.4517,18.4329,18.4517,2000.0
2008-02-22 13:10:00,19.52,19.53,19.5,19.5,21400.0,18.4329,18.4423,18.414,18.414,21400.0
2008-02-22 13:15:00,19.51,19.53,19.48,19.5,8800.0,18.4234,18.4423,18.3951,18.414,8800.0
2008-02-22 13:20:00,19.48,19.5,19.47,19.5,4200.0,18.3951,18.414,18.3856,18.414,4200.0
2008-02-22 13:25:00,19.48,19.51,19.47,19.47,10200.0,18.3951,18.4234,18.3856,18.3856,10200.0
2008-02-22 13:30:00,19.47,19.47,19.41,19.42,2800.0,18.3856,18.3856,18.329,18.3384,2800.0
2008-02-22 13:35:00,19.43,19.45,19.43,19.44,1200.0,18.3479,18.3668,18.3479,18.3573,1200.0
2008-02-22 13:40:00,19.43,19.44,19.42,19.44,1800.0,18.3479,18.3573,18.3384,18.3573,1800.0
2008-02-22 13:45:00,19.44,19.46,19.43,19.45,3400.0,18.3573,18.3762,18.3479,18.3668,3400.0
2008-02-22 13:50:00,19.45,19.46,19.45,19.46,4200.0,18.3668,18.3762,18.3668,18.3762,4200.0
2008-02-22 13:55:00,19.46,19.47,19.44,19.47,2800.0,18.3762,18.3856,18.3573,18.3856,2800.0
2008-02-22 14:00:00,19.45,19.45,19.42,19.43,2400.0,18.3668,18.3668,18.3384,18.3479,2400.0
2008-02-22 14:05:00,19.43,19.46,19.39,19.39,6800.0,18.3479,18.3762,18.3101,18.3101,6800.0
2008-02-22 14:10:00,19.4,19.41,19.4,19.4,3200.0,18.3195,18.329,18.3195,18.3195,3200.0
2008-02-22 14:15:00,19.39,19.42,19.38,19.4,2400.0,18.3101,18.3384,18.3007,18.3195,2400.0
2008-02-22 14:20:00,19.4,19.42,19.4,19.41,3600.0,18.3195,18.3384,18.3195,18.329,3600.0
2008-02-22 14:25:00,19.4,19.41,19.4,19.4,2800.0,18.3195,18.329,18.3195,18.3195,2800.0
2008-02-22 14:30:00,19.4,19.41,19.38,19.39,3400.0,18.3195,18.329,18.3007,18.3101,3400.0
2008-02-22 14:35:00,19.4,19.41,19.38,19.38,3200.0,18.3195,18.329,18.3007,18.3007,3200.0
2008-02-22 14:40:00,19.39,19.43,19.39,19.42,6400.0,18.3101,18.3479,18.3101,18.3384,6400.0
2008-02-22 14:45:00,19.43,19.43,19.4,19.41,2600.0,18.3479,18.3479,18.3195,18.329,2600.0
2008-02-22 14:50:00,19.4,19.41,19.4,19.41,1000.0,18.3195,18.329,18.3195,18.329,1000.0
2008-02-22 14:55:00,19.4,19.44,19.4,19.4,293800.0,18.3195,18.3573,18.3195,18.3195,293800.0
2008-02-22 15:00:00,19.4,19.43,19.39,19.42,35800.0,18.3195,18.3479,18.3101,18.3384,35800.0
2008-02-22 15:05:00,19.43,19.43,19.4,19.43,9600.0,18.3479,18.3479,18.3195,18.3479,9600.0
2008-02-22 15:10:00,19.41,19.42,19.39,19.39,8600.0,18.329,18.3384,18.3101,18.3101,8600.0
2008-02-22 15:15:00,19.36,19.4,19.34,19.36,16800.0,18.2818,18.3195,18.2629,18.2818,16800.0
2008-02-22 15:20:00,19.36,19.39,19.35,19.38,16200.0,18.2818,18.3101,18.2723,18.3007,16200.0
2008-02-22 15:25:00,19.39,19.45,19.39,19.44,13400.0,18.3101,18.3668,18.3101,18.3573,13400.0
2008-02-22 15:30:00,19.45,19.53,19.42,19.53,19600.0,18.3668,18.4423,18.3384,18.4423,19600.0
2008-02-22 15:35:00,19.53,19.58,19.53,19.54,22600.0,18.4423,18.4895,18.4423,18.4517,22600.0
2008-02-22 15:40:00,19.56,19.57,19.52,19.55,10800.0,18.4706,18.4801,18.4329,18.4612,10800.0
2008-02-22 15:45:00,19.53,19.57,19.5,19.55,22600.0,18.4423,18.4801,18.414,18.4612,22600.0
2008-02-22 15:50:00,19.52,19.59,19.5,19.59,25200.0,18.4329,18.499,18.414,18.499,25200.0
2008-02-22 15:55:00,19.59,19.7,19.59,19.68,33800.0,18.499,18.6028,18.499,18.584,33800.0
2008-02-25 09:30:00,19.8,19.8,19.64,19.79,17600.0,18.6973,18.6973,18.5462,18.6878,17600.0
2008-02-25 09:35:00,19.79,19.83,19.76,19.76,5600.0,18.6878,18.7256,18.6595,18.6595,5600.0
2008-02-25 09:40:00,19.76,19.78,19.67,19.7,7800.0,18.6595,18.6784,18.5745,18.6028,7800.0
2008-02-25 09:45:00,19.71,19.72,19.71,19.72,800.0,18.6123,18.6217,18.6123,18.6217,800.0
2008-02-25 09:50:00,19.7,19.71,19.66,19.67,6600.0,18.6028,18.6123,18.5651,18.5745,6600.0
2008-02-25 09:55:00,19.68,19.71,19.67,19.69,3400.0,18.584,18.6123,18.5745,18.5934,3400.0
2008-02-25 10:00:00,19.69,19.75,19.67,19.72,9000.0,18.5934,18.6501,18.5745,18.6217,9000.0
2008-02-25 10:05:00,19.74,19.75,19.72,19.73,2400.0,18.6406,18.6501,18.6217,18.6312,2400.0
2008-02-25 10:10:00,19.75,19.83,19.74,19.79,5600.0,18.6501,18.7256,18.6406,18.6878,5600.0
2008-02-25 10:15:00,19.8,19.86,19.8,19.83,8600.0,18.6973,18.7539,18.6973,18.7256,8600.0
2008-02-25 10:20:00,19.84,19.86,19.82,19.82,4200.0,18.735,18.7539,18.7162,18.7162,4200.0
2008-02-25 10:25:00,19.86,19.96,19.86,19.96,14200.0,18.7539,18.8484,18.7539,18.8484,14200.0
2008-02-25 10:30:00,19.96,19.96,19.9,19.93,9600.0,18.8484,18.8484,18.7917,18.82,9600.0
2008-02-25 10:35:00,19.92,19.96,19.91,19.96,5600.0,18.8106,18.8484,18.8011,18.8484,5600.0
2008-02-25 10:40:00,19.95,19.98,19.93,19.98,7200.0,18.8389,18.8672,18.82,18.8672,7200.0
2008-02-25 10:45:00,19.97,19.99,19.93,19.98,10200.0,18.8578,18.8767,18.82,18.8672,10200.0
2008-02-25 10:50:00,19.99,20.0,19.97,19.97,8000.0,18.8767,18.8861,18.8578,18.8578,8000.0
2008-02-25 10:55:00,19.96,20.0,19.96,20.0,7200.0,18.8484,18.8861,18.8484,18.8861,7200.0
2008-02-25 11:00:00,19.97,19.98,19.96,19.98,4400.0,18.8578,18.8672,18.8484,18.8672,4400.0
2008-02-25 11:05:00,19.98,19.98,19.95,19.96,9400.0,18.8672,18.8672,18.8389,18.8484,9400.0
2008-02-25 11:10:00,19.95,19.98,19.95,19.98,8200.0,18.8389,18.8672,18.8389,18.8672,8200.0
2008-02-25 11:15:00,19.99,19.99,19.96,19.96,5200.0,18.8767,18.8767,18.8484,18.8484,5200.0
2008-02-25 11:20:00,19.95,19.96,19.94,19.95,2400.0,18.8389,18.8484,18.8295,18.8389,2400.0
2008-02-25 11:25:00,19.96,19.98,19.94,19.96,3600.0,18.8484,18.8672,18.8295,18.8484,3600.0
2008-02-25 11:30:00,19.96,19.96,19.91,19.93,4800.0,18.8484,18.8484,18.8011,18.82,4800.0
2008-02-25 11:35:00,19.93,19.94,19.91,19.93,4000.0,18.82,18.8295,18.8011,18.82,4000.0
2008-02-25 11:40:00,19.93,19.98,19.93,19.97,4000.0,18.82,18.8672,18.82,18.8578,4000.0
2008-02-25 11:45:00,19.97,20.0,19.97,20.0,10400.0,18.8578,18.8861,18.8578,18.8861,10400.0
2008-02-25 11:50:00,19.99,19.99,19.95,19.96,9000.0,18.8767,18.8767,18.8389,18.8484,9000.0
2008-02-25 11:55:00,19.97,19.98,19.94,19.95,9600.0,18.8578,18.8672,18.8295,18.8389,9600.0
2008-02-25 12:00:00,19.95,19.95,19.92,19.93,6600.0,18.8389,18.8389,18.8106,18.82,6600.0
2008-02-25 12:05:00,19.95,19.95,19.93,19.93,7200.0,18.8389,18.8389,18.82,18.82,7200.0
2008-02-25 12:10:00,19.94,19.96,19.93,19.93,8400.0,18.8295,18.8484,18.82,18.82,8400.0
2008-02-25 12:15:00,19.93,19.93,19.89,19.89,4200.0,18.82,18.82,18.7823,18.7823,4200.0
2008-02-25 12:20:00,19.9,19.92,19.88,19.89,7600.0,18.7917,18.8106,18.7728,18.7823,7600.0
2008-02-25 12:25:00,19.89,19.9,19.88,19.89,4400.0,18.7823,18.7917,18.7728,18.7823,4400.0
2008-02-25 12:30:00,19.89,19.89,19.87,19.88,4000.0,18.7823,18.7823,18.7634,18.7728,4000.0
2008-02-25 12:35:00,19.88,19.9,19.86,19.88,2800.0,18.7728,18.7917,18.7539,18.7728,2800.0
2008-02-25 12:40:00,19.89,19.96,19.89,19.95,12800.0,18.7823,18.8484,18.7823,18.8389,12800.0
2008-02-25 12:45:00,19.95,19.98,19.95,19.98,6600.0,18.8389,18.8672,18.8389,18.8672,6600.0
2008-02-25 12:50:00,19.97,20.03,19.96,20.01,31600.0,18.8578,18.9145,18.8484,18.8956,31600.0
2008-02-25 12:55:00,20.02,20.03,19.97,19.97,17600.0,18.905,18.9145,18.8578,18.8578,17600.0
2008-02-25 13:00:00,19.96,19.98,19.95,19.98,5800.0,18.8484,18.8672,18.8389,18.8672,5800.0
2008-02-25 13:05:00,19.98,20.02,19.97,20.01,15400.0,18.8672,18.905,18.8578,18.8956,15400.0
2008-02-25 13:10:00,20.0,20.02,20.0,20.02,82000.0,18.8861,18.905,18.8861,18.905,82000.0
2008-02-25 13:15:00,20.02,20.07,20.02,20.03,15600.0,18.905,18.9522,18.905,18.9145,15600.0
2008-02-25 13:20:00,20.04,20.04,20.01,20.02,5400.0,18.9239,18.9239,18.8956,18.905,5400.0
2008-02-25 13:25:00,20.03,20.04,20.0,20.04,11800.0,18.9145,18.9239,18.8861,18.9239,11800.0
2008-02-25 13:30:00,20.02,20.05,20.0,20.0,9800.0,18.905,18.9333,18.8861,18.8861,9800.0
2008-02-25 13:35:00,20.0,20.04,20.0,20.02,78000.0,18.8861,18.9239,18.8861,18.905,78000.0
2008-02-25 13:40:00,20.03,20.05,20.02,20.05,9600.0,18.9145,18.9333,18.905,18.9333,9600.0
2008-02-25 13:45:00,20.05,20.06,20.05,20.06,8200.0,18.9333,18.9428,18.9333,18.9428,8200.0
2008-02-25 13:50:00,20.06,20.14,20.04,20.14,10000.0,18.9428,19.0183,18.9239,19.0183,10000.0
2008-02-25 13:55:00,20.13,20.13,20.11,20.13,7800.0,19.0089,19.0089,18.99,19.0089,7800.0
2008-02-25 14:00:00,20.13,20.13,20.09,20.1,12400.0,19.0089,19.0089,18.9711,18.9806,12400.0
2008-02-25 14:05:00,20.1,20.11,20.09,20.1,8600.0,18.9806,18.99,18.9711,18.9806,8600.0
2008-02-25 14:10:00,20.11,20.17,20.1,20.17,18000.0,18.99,19.0467,18.9806,19.0467,18000.0
2008-02-25 14:15:00,20.17,20.17,20.11,20.11,8800.0,19.0467,19.0467,18.99,18.99,8800.0
2008-02-25 14:20:00,20.13,20.14,20.1,20.13,8600.0,19.0089,19.0183,18.9806,19.0089,8600.0
2008-02-25 14:25:00,20.13,20.27,20.13,20.27,12400.0,19.0089,19.1411,19.0089,19.1411,12400.0
2008-02-25 14:30:00,20.27,20.33,20.26,20.28,18400.0,19.1411,19.1978,19.1317,19.1505,18400.0
2008-02-25 14:35:00,20.28,20.28,20.19,20.21,15000.0,19.1505,19.1505,19.0655,19.0844,15000.0
2008-02-25 14:40:00,20.2,20.26,20.17,20.17,10400.0,19.075,19.1317,19.0467,19.0467,10400.0
2008-02-25 14:45:00,20.17,20.22,20.17,20.21,5800.0,19.0467,19.0939,19.0467,19.0844,5800.0
2008-02-25 14:50:00,20.2,20.29,20.18,20.29,11200.0,19.075,19.16,19.0561,19.16,11200.0
2008-02-25 14:55:00,20.29,20.35,20.27,20.33,21000.0,19.16,19.2166,19.1411,19.1978,21000.0
2008-02-25 15:00:00,20.34,20.36,20.32,20.32,16600.0,19.2072,19.2261,19.1883,19.1883,16600.0
2008-02-25 15:05:00,20.33,20.35,20.29,20.33,14600.0,19.1978,19.2166,19.16,19.1978,14600.0
2008-02-25 15:10:00,20.33,20.35,20.31,20.33,18000.0,19.1978,19.2166,19.1789,19.1978,18000.0
2008-02-25 15:15:00,20.34,20.38,20.34,20.36,9000.0,19.2072,19.245,19.2072,19.2261,9000.0
2008-02-25 15:20:00,20.35,20.36,20.28,20.3,20600.0,19.2166,19.2261,19.1505,19.1694,20600.0
2008-02-25 15:25:00,20.3,20.33,20.3,20.3,16400.0,19.1694,19.1978,19.1694,19.1694,16400.0
2008-02-25 15:30:00,20.3,20.35,20.29,20.32,18800.0,19.1694,19.2166,19.16,19.1883,18800.0
2008-02-25 15:35:00,20.32,20.41,20.31,20.41,21200.0,19.1883,19.2733,19.1789,19.2733,21200.0
2008-02-25 15:40:00,20.4,20.43,20.39,20.4,17200.0,19.2639,19.2922,19.2544,19.2639,17200.0
2008-02-25 15:45:00,20.4,20.43,20.39,20.41,18400.0,19.2639,19.2922,19.2544,19.2733,18400.0
2008-02-25 15:50:00,20.42,20.48,20.42,20.45,24800.0,19.2827,19.3394,19.2827,19.3111,24800.0
2008-02-25 15:55:00,20.45,20.48,20.44,20.45,31600.0,19.3111,19.3394,19.3016,19.3111,31600.0
2008-02-26 09:30:00,20.32,20.34,20.21,20.21,18600.0,19.1883,19.2072,19.0844,19.0844,18600.0
2008-02-26 09:35:00,20.27,20.28,20.17,20.24,13200.0,19.1411,19.1505,19.0467,19.1128,13200.0
2008-02-26 09:40:00,20.24,20.39,20.24,20.37,11000.0,19.1128,19.2544,19.1128,19.2355,11000.0
2008-02-26 09:45:00,20.36,20.39,20.27,20.27,64600.0,19.2261,19.2544,19.1411,19.1411,64600.0
2008-02-26 09:50:00,20.24,20.27,20.24,20.27,6200.0,19.1128,19.1411,19.1128,19.1411,6200.0
2008-02-26 09:55:00,20.27,20.35,20.27,20.34,16200.0,19.1411,19.2166,19.1411,19.2072,16200.0
2008-02-26 10:00:00,20.33,20.43,20.28,20.43,19000.0,19.1978,19.2922,19.1505,19.2922,19000.0
2008-02-26 10:05:00,20.38,20.42,20.36,20.42,40200.0,19.245,19.2827,19.2261,19.2827,40200.0
2008-02-26 10:10:00,20.42,20.42,20.36,20.38,8600.0,19.2827,19.2827,19.2261,19.245,8600.0
2008-02-26 10:15:00,20.38,20.46,20.37,20.43,29400.0,19.245,19.3205,19.2355,19.2922,29400.0
2008-02-26 10:20:00,20.44,20.44,20.4,20.41,14000.0,19.3016,19.3016,19.2639,19.2733,14000.0
2008-02-26 10:25:00,20.41,20.42,20.36,20.41,12200.0,19.2733,19.2827,19.2261,19.2733,12200.0
2008-02-26 10:30:00,20.39,20.39,20.35,20.35,4400.0,19.2544,19.2544,19.2166,19.2166,4400.0
2008-02-26 10:35:00,20.35,20.35,20.29,20.29,5200.0,19.2166,19.2166,19.16,19.16,5200.0
2008-02-26 10:40:00,20.28,20.31,20.27,20.3,7400.0,19.1505,19.1789,19.1411,19.1694,7400.0
2008-02-26 10:45:00,20.29,20.4,20.29,20.37,42800.0,19.16,19.2639,19.16,19.2355,42800.0
2008-02-26 10:50:00,20.38,20.45,20.38,20.43,21000.0,19.245,19.3111,19.245,19.2922,21000.0
2008-02-26 10:55:00,20.44,20.47,20.41,20.45,11400.0,19.3016,19.33,19.2733,19.3111,11400.0
2008-02-26 11:00:00,20.42,20.47,20.42,20.47,5800.0,19.2827,19.33,19.2827,19.33,5800.0
2008-02-26 11:05:00,20.47,20.48,20.4,20.4,7400.0,19.33,19.3394,19.2639,19.2639,7400.0
2008-02-26 11:10:00,20.39,20.4,20.35,20.36,8800.0,19.2544,19.2639,19.2166,19.2261,8800.0
2008-02-26 11:15:00,20.36,20.41,20.36,20.39,7000.0,19.2261,19.2733,19.2261,19.2544,7000.0
2008-02-26 11:20:00,20.39,20.42,20.39,20.42,3200.0,19.2544,19.2827,19.2544,19.2827,3200.0
2008-02-26 11:25:00,20.43,20.46,20.41,20.41,10800.0,19.2922,19.3205,19.2733,19.2733,10800.0
2008-02-26 11:30:00,20.43,20.45,20.41,20.45,5000.0,19.2922,19.3111,19.2733,19.3111,5000.0
2008-02-26 11:35:00,20.47,20.5,20.45,20.45,55800.0,19.33,19.3583,19.3111,19.3111,55800.0
2008-02-26 11:40:00,20.46,20.47,20.45,20.46,6400.0,19.3205,19.33,19.3111,19.3205,6400.0
2008-02-26 11:45:00,20.46,20.55,20.46,20.55,9000.0,19.3205,19.4055,19.3205,19.4055,9000.0
2008-02-26 11:50:00,20.54,20.6,20.54,20.57,7400.0,19.3961,19.4527,19.3961,19.4244,7400.0
2008-02-26 11:55:00,20.58,20.66,20.58,20.64,10000.0,19.4338,19.5094,19.4338,19.4905,10000.0
2008-02-26 12:00:00,20.65,20.69,20.65,20.68,77000.0,19.4999,19.5377,19.4999,19.5283,77000.0
2008-02-26 12:05:00,20.68,20.69,20.68,20.69,8600.0,19.5283,19.5377,19.5283,19.5377,8600.0
2008-02-26 12:10:00,20.68,20.72,20.68,20.7,10400.0,19.5283,19.566,19.5283,19.5471,10400.0
2008-02-26 12:15:00,20.71,20.79,20.71,20.79,14400.0,19.5566,19.6321,19.5566,19.6321,14400.0
2008-02-26 12:20:00,20.79,20.8,20.76,20.77,56600.0,19.6321,19.6416,19.6038,19.6132,56600.0
2008-02-26 12:25:00,20.77,20.81,20.75,20.81,22000.0,19.6132,19.651,19.5944,19.651,22000.0
2008-02-26 12:30:00,20.79,20.79,20.78,20.78,4200.0,19.6321,19.6321,19.6227,19.6227,4200.0
2008-02-26 12:35:00,20.79,20.79,20.78,20.78,7200.0,19.6321,19.6321,19.6227,19.6227,7200.0
2008-02-26 12:40:00,20.78,20.8,20.77,20.8,6600.0,19.6227,19.6416,19.6132,19.6416,6600.0
2008-02-26 12:45:00,20.78,20.79,20.78,20.79,5600.0,19.6227,19.6321,19.6227,19.6321,5600.0
2008-02-26 12:50:00,20.79,20.83,20.78,20.83,14800.0,19.6321,19.6699,19.6227,19.6699,14800.0
2008-02-26 12:55:00,20.83,20.86,20.81,20.84,10000.0,19.6699,19.6982,19.651,19.6793,10000.0
2008-02-26 13:00:00,20.85,20.89,20.84,20.89,8000.0,19.6888,19.7266,19.6793,19.7266,8000.0
2008-02-26 13:05:00,20.86,20.91,20.84,20.9,269400.0,19.6982,19.7454,19.6793,19.736,269400.0
2008-02-26 13:10:00,20.91,20.91,20.86,20.88,12200.0,19.7454,19.7454,19.6982,19.7171,12200.0
2008-02-26 13:15:00,20.88,20.9,20.86,20.86,33600.0,19.7171,19.736,19.6982,19.6982,33600.0
2008-02-26 13:20:00,20.85,20.85,20.82,20.82,3000.0,19.6888,19.6888,19.6605,19.6605,3000.0
2008-02-26 13:25:00,20.78,20.79,20.75,20.79,21000.0,19.6227,19.6321,19.5944,19.6321,21000.0
2008-02-26 13:30:00,20.78,20.78,20.75,20.77,2000.0,19.6227,19.6227,19.5944,19.6132,2000.0
2008-02-26 13:35:00,20.76,20.78,20.74,20.76,11200.0,19.6038,19.6227,19.5849,19.6038,11200.0
2008-02-26 13:40:00,20.75,20.79,20.75,20.79,19800.0,19.5944,19.6321,19.5944,19.6321,19800.0
2008-02-26 13:45:00,20.79,20.8,20.77,20.78,17400.0,19.6321,19.6416,19.6132,19.6227,17400.0
2008-02-26 13:50:00,20.77,20.8,20.76,20.79,42200.0,19.6132,19.6416,19.6038,19.6321,42200.0
2008-02-26 13:55:00,20.78,20.78,20.75,20.78,42800.0,19.6227,19.6227,19.5944,19.6227,42800.0
2008-02-26 14:00:00,20.77,20.8,20.76,20.77,21200.0,19.6132,19.6416,19.6038,19.6132,21200.0
2008-02-26 14:05:00,20.76,20.8,20.7,20.7,38000.0,19.6038,19.6416,19.5471,19.5471,38000.0
2008-02-26 14:10:00,20.71,20.76,20.71,20.75,18200.0,19.5566,19.6038,19.5566,19.5944,18200.0
2008-02-26 14:15:00,20.75,20.79,20.75,20.78,23400.0,19.5944,19.6321,19.5944,19.6227,23400.0
2008-02-26 14:20:00,20.78,20.8,20.77,20.79,10800.0,19.6227,19.6416,19.6132,19.6321,10800.0
2008-02-26 14:25:00,20.8,20.8,20.74,20.74,9400.0,19.6416,19.6416,19.5849,19.5849,9400.0
2008-02-26 14:30:00,20.75,20.78,20.75,20.76,13600.0,19.5944,19.6227,19.5944,19.6038,13600.0
2008-02-26 14:35:00,20.75,20.78,20.74,20.75,13400.0,19.5944,19.6227,19.5849,19.5944,13400.0
2008-02-26 14:40:00,20.74,20.78,20.73,20.77,44000.0,19.5849,19.6227,19.5755,19.6132,44000.0
2008-02-26 14:45:00,20.77,20.78,20.74,20.77,8000.0,19.6132,19.6227,19.5849,19.6132,8000.0
2008-02-26 14:50:00,20.78,20.8,20.77,20.79,31400.0,19.6227,19.6416,19.6132,19.6321,31400.0
2008-02-26 14:55:00,20.79,20.79,20.77,20.79,6400.0,19.6321,19.6321,19.6132,19.6321,6400.0
2008-02-26 15:00:00,20.77,20.79,20.75,20.75,38200.0,19.6132,19.6321,19.5944,19.5944,38200.0
2008-02-26 15:05:00,20.75,20.75,20.72,20.72,7200.0,19.5944,19.5944,19.566,19.566,7200.0
2008-02-26 15:10:00,20.74,20.74,20.69,20.71,16800.0,19.5849,19.5849,19.5377,19.5566,16800.0
2008-02-26 15:15:00,20.72,20.74,20.67,20.68,21200.0,19.566,19.5849,19.5188,19.5283,21200.0
2008-02-26 15:20:00,20.68,20.68,20.66,20.68,13800.0,19.5283,19.5283,19.5094,19.5283,13800.0
2008-02-26 15:25:00,20.68,20.75,20.67,20.75,23200.0,19.5283,19.5944,19.5188,19.5944,23200.0
2008-02-26 15:30:00,20.75,20.76,20.71,20.73,66400.0,19.5944,19.6038,19.5566,19.5755,66400.0
2008-02-26 15:35:00,20.75,20.75,20.72,20.74,43200.0,19.5944,19.5944,19.566,19.5849,43200.0
2008-02-26 15:40:00,20.75,20.85,20.74,20.85,23000.0,19.5944,19.6888,19.5849,19.6888,23000.0
2008-02-26 15:45:00,20.83,20.88,20.81,20.88,83400.0,19.6699,19.7171,19.651,19.7171,83400.0
2008-02-26 15:50:00,20.85,20.99,20.84,20.95,60800.0,19.6888,19.821,19.6793,19.7832,60800.0
2008-02-26 15:55:00,20.95,21.02,20.93,20.98,136600.0,19.7832,19.8493,19.7643,19.8116,136600.0
2008-02-27 09:30:00,20.91,20.91,20.81,20.84,5200.0,19.7454,19.7454,19.651,19.6793,5200.0
2008-02-27 09:35:00,20.83,20.93,20.71,20.9,26400.0,19.6699,19.7643,19.5566,19.736,26400.0
2008-02-27 09:40:00,20.9,21.0,20.9,20.99,13000.0,19.736,19.8304,19.736,19.821,13000.0
2008-02-27 09:45:00,20.98,21.0,20.95,20.99,7400.0,19.8116,19.8304,19.7832,19.821,7400.0
2008-02-27 09:50:00,20.97,21.05,20.95,21.03,203200.0,19.8021,19.8777,19.7832,19.8588,203200.0
2008-02-27 09:55:00,21.03,21.03,20.91,20.99,42800.0,19.8588,19.8588,19.7454,19.821,42800.0
2008-02-27 10:00:00,20.97,21.01,20.95,21.0,23000.0,19.8021,19.8399,19.7832,19.8304,23000.0
2008-02-27 10:05:00,21.0,21.1,20.99,21.1,51400.0,19.8304,19.9249,19.821,19.9249,51400.0
2008-02-27 10:10:00,21.11,21.11,21.04,21.05,8400.0,19.9343,19.9343,19.8682,19.8777,8400.0
2008-02-27 10:15:00,21.06,21.06,21.02,21.02,52400.0,19.8871,19.8871,19.8493,19.8493,52400.0
2008-02-27 10:20:00,21.02,21.02,20.9,20.9,14200.0,19.8493,19.8493,19.736,19.736,14200.0
2008-02-27 10:25:00,20.91,20.93,20.89,20.93,22200.0,19.7454,19.7643,19.7266,19.7643,22200.0
2008-02-27 10:30:00,20.93,20.95,20.89,20.93,14600.0,19.7643,19.7832,19.7266,19.7643,14600.0
2008-02-27 10:35:00,20.93,20.95,20.91,20.93,19800.0,19.7643,19.7832,19.7454,19.7643,19800.0
2008-02-27 10:40:00,20.95,21.1,20.93,21.1,126800.0,19.7832,19.9249,19.7643,19.9249,126800.0
2008-02-27 10:45:00,21.08,21.25,21.08,21.25,31200.0,19.906,20.0665,19.906,20.0665,31200.0
2008-02-27 10:50:00,21.25,21.33,21.23,21.29,38600.0,20.0665,20.1421,20.0476,20.1043,38600.0
2008-02-27 10:55:00,21.32,21.33,21.27,21.29,43000.0,20.1326,20.1421,20.0854,20.1043,43000.0
2008-02-27 11:00:00,21.3,21.31,21.27,21.29,21800.0,20.1137,20.1232,20.0854,20.1043,21800.0
2008-02-27 11:05:00,21.27,21.28,21.23,21.25,36600.0,20.0854,20.0948,20.0476,20.0665,36600.0
2008-02-27 11:10:00,21.25,21.25,21.2,21.23,19400.0,20.0665,20.0665,20.0193,20.0476,19400.0
2008-02-27 11:15:00,21.23,21.25,21.21,21.25,13800.0,20.0476,20.0665,20.0287,20.0665,13800.0
2008-02-27 11:20:00,21.25,21.26,21.24,21.25,11400.0,20.0665,20.076,20.0571,20.0665,11400.0
2008-02-27 11:25:00,21.25,21.25,21.19,21.21,15000.0,20.0665,20.0665,20.0099,20.0287,15000.0
2008-02-27 11:30:00,21.21,21.25,21.19,21.24,16400.0,20.0287,20.0665,20.0099,20.0571,16400.0
2008-02-27 11:35:00,21.24,21.28,21.23,21.23,24000.0,20.0571,20.0948,20.0476,20.0476,24000.0
2008-02-27 11:40:00,21.24,21.27,21.24,21.25,17600.0,20.0571,20.0854,20.0571,20.0665,17600.0
2008-02-27 11:45:00,21.24,21.25,21.22,21.23,5400.0,20.0571,20.0665,20.0382,20.0476,5400.0
2008-02-27 11:50:00,21.23,21.27,21.21,21.26,9800.0,20.0476,20.0854,20.0287,20.076,9800.0
2008-02-27 11:55:00,21.26,21.27,21.24,21.27,156200.0,20.076,20.0854,20.0571,20.0854,156200.0
2008-02-27 12:00:00,21.26,21.29,21.26,21.27,18000.0,20.076,20.1043,20.076,20.0854,18000.0
2008-02-27 12:05:00,21.27,21.3,21.23,21.25,24800.0,20.0854,20.1137,20.0476,20.0665,24800.0
2008-02-27 12:10:00,21.25,21.27,21.2,21.23,10600.0,20.0665,20.0854,20.0193,20.0476,10600.0
2008-02-27 12:15:00,21.22,21.23,21.13,21.16,13000.0,20.0382,20.0476,19.9532,19.9815,13000.0
2008-02-27 12:20:00,21.14,21.14,21.1,21.11,12400.0,19.9626,19.9626,19.9249,19.9343,12400.0
2008-02-27 12:25:00,21.11,21.13,21.09,21.12,10400.0,19.9343,19.9532,19.9154,19.9438,10400.0
2008-02-27 12:30:00,21.11,21.12,21.11,21.11,3000.0,19.9343,19.9438,19.9343,19.9343,3000.0
2008-02-27 12:35:00,21.11,21.11,21.1,21.1,10000.0,19.9343,19.9343,19.9249,19.9249,10000.0
2008-02-27 12:40:00,21.11,21.16,21.1,21.16,6800.0,19.9343,19.9815,19.9249,19.9815,6800.0
2008-02-27 12:45:00,21.15,21.16,21.11,21.11,4200.0,19.9721,19.9815,19.9343,19.9343,4200.0
2008-02-27 12:50:00,21.09,21.11,21.06,21.11,7200.0,19.9154,19.9343,19.8871,19.9343,7200.0
2008-02-27 12:55:00,21.11,21.11,21.08,21.1,5000.0,19.9343,19.9343,19.906,19.9249,5000.0
2008-02-27 13:00:00,21.09,21.13,21.09,21.11,5800.0,19.9154,19.9532,19.9154,19.9343,5800.0
2008-02-27 13:05:00,21.08,21.1,21.04,21.07,7400.0,19.906,19.9249,19.8682,19.8965,7400.0
2008-02-27 13:10:00,21.06,21.08,21.02,21.05,8200.0,19.8871,19.906,19.8493,19.8777,8200.0
2008-02-27 13:15:00,21.05,21.07,20.98,21.0,14800.0,19.8777,19.8965,19.8116,19.8304,14800.0
2008-02-27 13:20:00,20.98,21.01,20.97,20.99,10600.0,19.8116,19.8399,19.8021,19.821,10600.0
2008-02-27 13:25:00,20.99,21.03,20.98,21.0,14000.0,19.821,19.8588,19.8116,19.8304,14000.0
2008-02-27 13:30:00,20.99,21.02,20.99,21.0,17600.0,19.821,19.8493,19.821,19.8304,17600.0
2008-02-27 13:35:00,21.0,21.02,20.99,21.0,13600.0,19.8304,19.8493,19.821,19.8304,13600.0
2008-02-27 13:40:00,20.98,21.0,20.98,20.99,17600.0,19.8116,19.8304,19.8116,19.821,17600.0
2008-02-27 13:45:00,21.0,21.02,21.0,21.0,10800.0,19.8304,19.8493,19.8304,19.8304,10800.0
2008-02-27 13:50:00,21.01,21.02,20.96,20.99,67800.0,19.8399,19.8493,19.7927,19.821,67800.0
2008-02-27 13:55:00,21.0,21.0,20.98,21.0,9800.0,19.8304,19.8304,19.8116,19.8304,9800.0
2008-02-27 14:00:00,21.0,21.0,20.99,21.0,16000.0,19.8304,19.8304,19.821,19.8304,16000.0
2008-02-27 14:05:00,21.0,21.02,20.99,21.02,21000.0,19.8304,19.8493,19.821,19.8493,21000.0
2008-02-27 14:10:00,21.02,21.05,21.02,21.04,12200.0,19.8493,19.8777,19.8493,19.8682,12200.0
2008-02-27 14:15:00,21.05,21.06,21.03,21.06,4200.0,19.8777,19.8871,19.8588,19.8871,4200.0
2008-02-27 14:20:00,21.06,21.07,20.98,20.99,22200.0,19.8871,19.8965,19.8116,19.821,22200.0
2008-02-27 14:25:00,21.0,21.05,21.0,21.05,7400.0,19.8304,19.8777,19.8304,19.8777,7400.0
2008-02-27 14:30:00,21.04,21.07,21.03,21.07,15800.0,19.8682,19.8965,19.8588,19.8965,15800.0
2008-02-27 14:35:00,21.07,21.08,21.06,21.08,5400.0,19.8965,19.906,19.8871,19.906,5400.0
2008-02-27 14:40:00,21.07,21.13,21.06,21.13,9400.0,19.8965,19.9532,19.8871,19.9532,9400.0
2008-02-27 14:45:00,21.11,21.13,21.09,21.13,5600.0,19.9343,19.9532,19.9154,19.9532,5600.0
2008-02-27 14:50:00,21.13,21.13,21.11,21.13,7800.0,19.9532,19.9532,19.9343,19.9532,7800.0
2008-02-27 14:55:00,21.13,21.18,21.06,21.18,14000.0,19.9532,20.0004,19.8871,20.0004,14000.0
2008-02-27 15:00:00,21.18,21.2,21.15,21.17,10400.0,20.0004,20.0193,19.9721,19.991,10400.0
2008-02-27 15:05:00,21.18,21.18,21.12,21.14,7800.0,20.0004,20.0004,19.9438,19.9626,7800.0
2008-02-27 15:10:00,21.12,21.17,21.11,21.14,14600.0,19.9438,19.991,19.9343,19.9626,14600.0
2008-02-27 15:15:00,21.11,21.17,21.11,21.17,9600.0,19.9343,19.991,19.9343,19.991,9600.0
2008-02-27 15:20:00,21.17,21.19,21.09,21.1,11200.0,19.991,20.0099,19.9154,19.9249,11200.0
2008-02-27 15:25:00,21.1,21.15,21.1,21.15,14600.0,19.9249,19.9721,19.9249,19.9721,14600.0
2008-02-27 15:30:00,21.15,21.15,21.05,21.07,18200.0,19.9721,19.9721,19.8777,19.8965,18200.0
2008-02-27 15:35:00,21.07,21.08,21.05,21.06,18600.0,19.8965,19.906,19.8777,19.8871,18600.0
2008-02-27 15:40:00,21.06,21.08,21.04,21.08,18200.0,19.8871,19.906,19.8682,19.906,18200.0
2008-02-27 15:45:00,21.07,21.07,21.0,21.02,33400.0,19.8965,19.8965,19.8304,19.8493,33400.0
2008-02-27 15:50:00,21.01,21.02,20.93,20.98,41200.0,19.8399,19.8493,19.7643,19.8116,41200.0
2008-02-27 15:55:00,20.98,21.03,20.97,21.0,71400.0,19.8116,19.8588,19.8021,19.8304,71400.0
2008-02-28 09:35:00,20.88,21.0,20.84,20.85,12000.0,19.7171,19.8304,19.6793,19.6888,12000.0
2008-02-28 09:40:00,20.85,20.93,20.84,20.84,9800.0,19.6888,19.7643,19.6793,19.6793,9800.0
2008-02-28 09:45:00,20.82,20.91,20.81,20.91,5800.0,19.6605,19.7454,19.651,19.7454,5800.0
2008-02-28 09:50:00,20.91,20.95,20.88,20.94,5400.0,19.7454,19.7832,19.7171,19.7738,5400.0
2008-02-28 09:55:00,20.92,20.92,20.83,20.9,4400.0,19.7549,19.7549,19.6699,19.736,4400.0
2008-02-28 10:00:00,20.9,20.93,20.87,20.87,8200.0,19.736,19.7643,19.7077,19.7077,8200.0
2008-02-28 10:05:00,20.86,20.87,20.81,20.83,10200.0,19.6982,19.7077,19.651,19.6699,10200.0
2008-02-28 10:10:00,20.83,20.86,20.81,20.86,2400.0,19.6699,19.6982,19.651,19.6982,2400.0
2008-02-28 10:15:00,20.85,20.88,20.84,20.84,3000.0,19.6888,19.7171,19.6793,19.6793,3000.0
2008-02-28 10:20:00,20.88,20.9,20.86,20.9,3600.0,19.7171,19.736,19.6982,19.736,3600.0
2008-02-28 10:25:00,20.9,20.92,20.89,20.91,5000.0,19.736,19.7549,19.7266,19.7454,5000.0
2008-02-28 10:30:00,20.91,20.94,20.88,20.89,16400.0,19.7454,19.7738,19.7171,19.7266,16400.0
2008-02-28 10:35:00,20.91,20.91,20.85,20.87,32400.0,19.7454,19.7454,19.6888,19.7077,32400.0
2008-02-28 10:40:00,20.87,20.87,20.79,20.79,5600.0,19.7077,19.7077,19.6321,19.6321,5600.0
2008-02-28 10:45:00,20.8,20.81,20.74,20.74,8800.0,19.6416,19.651,19.5849,19.5849,8800.0
2008-02-28 10:50:00,20.73,20.75,20.72,20.72,8000.0,19.5755,19.5944,19.566,19.566,8000.0
2008-02-28 10:55:00,20.73,20.75,20.71,20.73,5000.0,19.5755,19.5944,19.5566,19.5755,5000.0
2008-02-28 11:00:00,20.72,20.73,20.61,20.61,7800.0,19.566,19.5755,19.4622,19.4622,7800.0
2008-02-28 11:05:00,20.63,20.63,20.59,20.6,7400.0,19.481,19.481,19.4433,19.4527,7400.0
2008-02-28 11:10:00,20.6,20.6,20.58,20.6,4000.0,19.4527,19.4527,19.4338,19.4527,4000.0
2008-02-28 11:15:00,20.6,20.6,20.59,20.6,5000.0,19.4527,19.4527,19.4433,19.4527,5000.0
2008-02-28 11:20:00,20.6,20.6,20.58,20.59,4400.0,19.4527,19.4527,19.4338,19.4433,4400.0
2008-02-28 11:25:00,20.55,20.6,20.54,20.59,9200.0,19.4055,19.4527,19.3961,19.4433,9200.0
2008-02-28 11:30:00,20.59,20.63,20.55,20.56,8400.0,19.4433,19.481,19.4055,19.4149,8400.0
2008-02-28 11:35:00,20.6,20.6,20.58,20.6,4200.0,19.4527,19.4527,19.4338,19.4527,4200.0
2008-02-28 11:40:00,20.6,20.61,20.57,20.6,9400.0,19.4527,19.4622,19.4244,19.4527,9400.0
2008-02-28 11:45:00,20.57,20.58,20.56,20.56,3200.0,19.4244,19.4338,19.4149,19.4149,3200.0
2008-02-28 11:50:00,20.57,20.58,20.54,20.56,3800.0,19.4244,19.4338,19.3961,19.4149,3800.0
2008-02-28 11:55:00,20.56,20.56,20.55,20.55,4800.0,19.4149,19.4149,19.4055,19.4055,4800.0
2008-02-28 12:00:00,20.54,20.54,20.52,20.54,1000.0,19.3961,19.3961,19.3772,19.3961,1000.0
2008-02-28 12:05:00,20.54,20.54,20.52,20.52,4600.0,19.3961,19.3961,19.3772,19.3772,4600.0
2008-02-28 12:10:00,20.5,20.51,20.49,20.51,8200.0,19.3583,19.3677,19.3488,19.3677,8200.0
2008-02-28 12:15:00,20.52,20.53,20.5,20.5,5800.0,19.3772,19.3866,19.3583,19.3583,5800.0
2008-02-28 12:20:00,20.51,20.53,20.51,20.52,2800.0,19.3677,19.3866,19.3677,19.3772,2800.0
2008-02-28 12:25:00,20.53,20.53,20.5,20.52,6200.0,19.3866,19.3866,19.3583,19.3772,6200.0
2008-02-28 12:30:00,20.5,20.53,20.49,20.53,9000.0,19.3583,19.3866,19.3488,19.3866,9000.0
2008-02-28 12:35:00,20.53,20.53,20.53,20.53,2000.0,19.3866,19.3866,19.3866,19.3866,2000.0
2008-02-28 12:40:00,20.53,20.53,20.52,20.53,4000.0,19.3866,19.3866,19.3772,19.3866,4000.0
2008-02-28 12:45:00,20.53,20.54,20.53,20.54,7800.0,19.3866,19.3961,19.3866,19.3961,7800.0
2008-02-28 12:50:00,20.53,20.54,20.5,20.52,4400.0,19.3866,19.3961,19.3583,19.3772,4400.0
2008-02-28 12:55:00,20.52,20.54,20.52,20.53,2200.0,19.3772,19.3961,19.3772,19.3866,2200.0
2008-02-28 13:00:00,20.5,20.53,20.49,20.49,4000.0,19.3583,19.3866,19.3488,19.3488,4000.0
2008-02-28 13:05:00,20.5,20.57,20.5,20.54,7400.0,19.3583,19.4244,19.3583,19.3961,7400.0
2008-02-28 13:10:00,20.54,20.55,20.54,20.54,3600.0,19.3961,19.4055,19.3961,19.3961,3600.0
2008-02-28 13:15:00,20.55,20.55,20.53,20.53,4200.0,19.4055,19.4055,19.3866,19.3866,4200.0
2008-02-28 13:20:00,20.52,20.52,20.5,20.52,2200.0,19.3772,19.3772,19.3583,19.3772,2200.0
2008-02-28 13:25:00,20.53,20.55,20.5,20.52,4000.0,19.3866,19.4055,19.3583,19.3772,4000.0
2008-02-28 13:30:00,20.52,20.53,20.49,20.53,3200.0,19.3772,19.3866,19.3488,19.3866,3200.0
2008-02-28 13:35:00,20.52,20.52,20.5,20.5,2000.0,19.3772,19.3772,19.3583,19.3583,2000.0
2008-02-28 13:40:00,20.5,20.52,20.49,20.52,5200.0,19.3583,19.3772,19.3488,19.3772,5200.0
2008-02-28 13:45:00,20.5,20.53,20.5,20.51,4800.0,19.3583,19.3866,19.3583,19.3677,4800.0
2008-02-28 13:50:00,20.51,20.53,20.5,20.5,5200.0,19.3677,19.3866,19.3583,19.3583,5200.0
2008-02-28 13:55:00,20.5,20.52,20.5,20.51,5800.0,19.3583,19.3772,19.3583,19.3677,5800.0
2008-02-28 14:00:00,20.52,20.53,20.48,20.5,14600.0,19.3772,19.3866,19.3394,19.3583,14600.0
2008-02-28 14:05:00,20.5,20.52,20.5,20.52,1200.0,19.3583,19.3772,19.3583,19.3772,1200.0
2008-02-28 14:10:00,20.5,20.52,20.48,20.52,4600.0,19.3583,19.3772,19.3394,19.3772,4600.0
2008-02-28 14:15:00,20.5,20.55,20.5,20.54,19600.0,19.3583,19.4055,19.3583,19.3961,19600.0
2008-02-28 14:20:00,20.53,20.55,20.52,20.52,16200.0,19.3866,19.4055,19.3772,19.3772,16200.0
2008-02-28 14:25:00,20.52,20.55,20.5,20.5,7400.0,19.3772,19.4055,19.3583,19.3583,7400.0
2008-02-28 14:30:00,20.5,20.53,20.5,20.51,9600.0,19.3583,19.3866,19.3583,19.3677,9600.0
2008-02-28 14:35:00,20.5,20.52,20.49,20.5,6000.0,19.3583,19.3772,19.3488,19.3583,6000.0
2008-02-28 14:40:00,20.53,20.53,20.46,20.5,15200.0,19.3866,19.3866,19.3205,19.3583,15200.0
2008-02-28 14:45:00,20.5,20.5,20.48,20.5,30800.0,19.3583,19.3583,19.3394,19.3583,30800.0
2008-02-28 14:50:00,20.5,20.55,20.5,20.54,14000.0,19.3583,19.4055,19.3583,19.3961,14000.0
2008-02-28 14:55:00,20.53,20.54,20.49,20.54,12600.0,19.3866,19.3961,19.3488,19.3961,12600.0
2008-02-28 15:00:00,20.56,20.56,20.46,20.49,15800.0,19.4149,19.4149,19.3205,19.3488,15800.0
2008-02-28 15:05:00,20.48,20.5,20.46,20.5,12400.0,19.3394,19.3583,19.3205,19.3583,12400.0
2008-02-28 15:10:00,20.5,20.53,20.5,20.53,8400.0,19.3583,19.3866,19.3583,19.3866,8400.0
2008-02-28 15:15:00,20.53,20.53,20.45,20.48,20800.0,19.3866,19.3866,19.3111,19.3394,20800.0
2008-02-28 15:20:00,20.48,20.48,20.36,20.46,38800.0,19.3394,19.3394,19.2261,19.3205,38800.0
2008-02-28 15:25:00,20.46,20.48,20.39,20.48,26600.0,19.3205,19.3394,19.2544,19.3394,26600.0
2008-02-28 15:30:00,20.47,20.47,20.39,20.45,26400.0,19.33,19.33,19.2544,19.3111,26400.0
2008-02-28 15:35:00,20.45,20.48,20.41,20.42,22200.0,19.3111,19.3394,19.2733,19.2827,22200.0
2008-02-28 15:40:00,20.43,20.43,20.38,20.43,28000.0,19.2922,19.2922,19.245,19.2922,28000.0
2008-02-28 15:45:00,20.43,20.43,20.38,20.4,28000.0,19.2922,19.2922,19.245,19.2639,28000.0
2008-02-28 15:50:00,20.4,20.43,20.36,20.38,27400.0,19.2639,19.2922,19.2261,19.245,27400.0
2008-02-28 15:55:00,20.36,20.5,20.33,20.45,156200.0,19.2261,19.3583,19.1978,19.3111,156200.0
2008-02-29 09:30:00,20.17,20.19,20.17,20.19,1400.0,19.0467,19.0655,19.0467,19.0655,1400.0
2008-02-29 09:35:00,20.2,20.2,20.03,20.06,16200.0,19.075,19.075,18.9145,18.9428,16200.0
2008-02-29 09:40:00,20.09,20.09,20.02,20.02,7000.0,18.9711,18.9711,18.905,18.905,7000.0
2008-02-29 09:45:00,20.0,20.02,19.97,20.0,13800.0,18.8861,18.905,18.8578,18.8861,13800.0
2008-02-29 09:50:00,20.02,20.07,20.0,20.05,11600.0,18.905,18.9522,18.8861,18.9333,11600.0
2008-02-29 09:55:00,20.03,20.06,20.03,20.04,5000.0,18.9145,18.9428,18.9145,18.9239,5000.0
2008-02-29 10:00:00,20.03,20.08,20.0,20.06,8200.0,18.9145,18.9617,18.8861,18.9428,8200.0
2008-02-29 10:05:00,20.06,20.06,19.97,20.0,8600.0,18.9428,18.9428,18.8578,18.8861,8600.0
2008-02-29 10:10:00,20.0,20.06,19.99,20.06,14200.0,18.8861,18.9428,18.8767,18.9428,14200.0
2008-02-29 10:15:00,20.05,20.06,20.04,20.06,6400.0,18.9333,18.9428,18.9239,18.9428,6400.0
2008-02-29 10:20:00,20.05,20.06,20.03,20.04,9400.0,18.9333,18.9428,18.9145,18.9239,9400.0
2008-02-29 10:25:00,20.05,20.07,20.03,20.05,5600.0,18.9333,18.9522,18.9145,18.9333,5600.0
2008-02-29 10:30:00,20.01,20.07,20.0,20.07,5000.0,18.8956,18.9522,18.8861,18.9522,5000.0
2008-02-29 10:35:00,20.07,20.11,20.06,20.1,4600.0,18.9522,18.99,18.9428,18.9806,4600.0
2008-02-29 10:40:00,20.11,20.13,20.09,20.13,2200.0,18.99,19.0089,18.9711,19.0089,2200.0
2008-02-29 10:45:00,20.13,20.13,20.1,20.13,5600.0,19.0089,19.0089,18.9806,19.0089,5600.0
2008-02-29 10:50:00,20.11,20.2,20.08,20.18,8800.0,18.99,19.075,18.9617,19.0561,8800.0
2008-02-29 10:55:00,20.18,20.18,20.16,20.16,14400.0,19.0561,19.0561,19.0372,19.0372,14400.0
2008-02-29 11:00:00,20.17,20.17,20.1,20.1,9200.0,19.0467,19.0467,18.9806,18.9806,9200.0
2008-02-29 11:05:00,20.1,20.18,20.09,20.15,12000.0,18.9806,19.0561,18.9711,19.0278,12000.0
2008-02-29 11:10:00,20.17,20.18,20.15,20.17,9600.0,19.0467,19.0561,19.0278,19.0467,9600.0
2008-02-29 11:15:00,20.17,20.18,20.13,20.17,4800.0,19.0467,19.0561,19.0089,19.0467,4800.0
2008-02-29 11:20:00,20.16,20.17,20.11,20.16,5000.0,19.0372,19.0467,18.99,19.0372,5000.0
2008-02-29 11:25:00,20.16,20.22,20.14,20.16,22400.0,19.0372,19.0939,19.0183,19.0372,22400.0
2008-02-29 11:30:00,20.16,20.16,20.13,20.15,14600.0,19.0372,19.0372,19.0089,19.0278,14600.0
2008-02-29 11:35:00,20.14,20.15,20.14,20.15,7600.0,19.0183,19.0278,19.0183,19.0278,7600.0
2008-02-29 11:40:00,20.15,20.15,20.14,20.15,4800.0,19.0278,19.0278,19.0183,19.0278,4800.0
2008-02-29 11:45:00,20.15,20.15,20.07,20.07,14400.0,19.0278,19.0278,18.9522,18.9522,14400.0
2008-02-29 11:50:00,20.07,20.1,20.05,20.1,6000.0,18.9522,18.9806,18.9333,18.9806,6000.0
2008-02-29 11:55:00,20.1,20.1,20.08,20.09,7000.0,18.9806,18.9806,18.9617,18.9711,7000.0
2008-02-29 12:00:00,20.1,20.13,20.08,20.13,16000.0,18.9806,19.0089,18.9617,19.0089,16000.0
2008-02-29 12:05:00,20.13,20.2,20.13,20.17,17400.0,19.0089,19.075,19.0089,19.0467,17400.0
2008-02-29 12:10:00,20.18,20.18,20.15,20.15,5800.0,19.0561,19.0561,19.0278,19.0278,5800.0
2008-02-29 12:15:00,20.15,20.17,20.13,20.15,46400.0,19.0278,19.0467,19.0089,19.0278,46400.0
2008-02-29 12:20:00,20.12,20.16,20.12,20.14,10400.0,18.9994,19.0372,18.9994,19.0183,10400.0
2008-02-29 12:25:00,20.14,20.23,20.14,20.2,6600.0,19.0183,19.1033,19.0183,19.075,6600.0
2008-02-29 12:30:00,20.19,20.19,20.12,20.14,10600.0,19.0655,19.0655,18.9994,19.0183,10600.0
2008-02-29 12:35:00,20.16,20.17,20.13,20.14,10800.0,19.0372,19.0467,19.0089,19.0183,10800.0
2008-02-29 12:40:00,20.14,20.16,20.11,20.13,23400.0,19.0183,19.0372,18.99,19.0089,23400.0
2008-02-29 12:45:00,20.13,20.15,20.11,20.12,10800.0,19.0089,19.0278,18.99,18.9994,10800.0
2008-02-29 12:50:00,20.13,20.14,20.12,20.12,1600.0,19.0089,19.0183,18.9994,18.9994,1600.0
2008-02-29 12:55:00,20.13,20.17,20.13,20.13,7600.0,19.0089,19.0467,19.0089,19.0089,7600.0
2008-02-29 13:00:00,20.14,20.16,20.12,20.15,5400.0,19.0183,19.0372,18.9994,19.0278,5400.0
2008-02-29 13:05:00,20.16,20.18,20.13,20.17,12200.0,19.0372,19.0561,19.0089,19.0467,12200.0
2008-02-29 13:10:00,20.16,20.16,20.15,20.16,600.0,19.0372,19.0372,19.0278,19.0372,600.0
2008-02-29 13:15:00,20.15,20.16,20.13,20.13,21000.0,19.0278,19.0372,19.0089,19.0089,21000.0
2008-02-29 13:20:00,20.13,20.13,20.11,20.13,23000.0,19.0089,19.0089,18.99,19.0089,23000.0
2008-02-29 13:25:00,20.11,20.12,20.1,20.1,20800.0,18.99,18.9994,18.9806,18.9806,20800.0
2008-02-29 13:30:00,20.11,20.11,20.06,20.06,32600.0,18.99,18.99,18.9428,18.9428,32600.0
2008-02-29 13:35:00,20.06,20.09,19.99,20.07,19200.0,18.9428,18.9711,18.8767,18.9522,19200.0
2008-02-29 13:40:00,20.08,20.08,20.06,20.06,11200.0,18.9617,18.9617,18.9428,18.9428,11200.0
2008-02-29 13:45:00,20.06,20.06,20.0,20.0,16800.0,18.9428,18.9428,18.8861,18.8861,16800.0
2008-02-29 13:50:00,20.0,20.0,20.0,20.0,16000.0,18.8861,18.8861,18.8861,18.8861,16000.0
2008-02-29 13:55:00,20.0,20.0,19.98,19.99,13000.0,18.8861,18.8861,18.8672,18.8767,13000.0
2008-02-29 14:00:00,19.99,20.0,19.97,19.97,20800.0,18.8767,18.8861,18.8578,18.8578,20800.0
2008-02-29 14:05:00,19.97,19.98,19.95,19.95,12400.0,18.8578,18.8672,18.8389,18.8389,12400.0
2008-02-29 14:10:00,19.95,19.95,19.9,19.91,46200.0,18.8389,18.8389,18.7917,18.8011,46200.0
2008-02-29 14:15:00,19.91,19.91,19.86,19.91,37400.0,18.8011,18.8011,18.7539,18.8011,37400.0
2008-02-29 14:20:00,19.91,19.93,19.9,19.9,5600.0,18.8011,18.82,18.7917,18.7917,5600.0
2008-02-29 14:25:00,19.9,19.9,19.86,19.88,11000.0,18.7917,18.7917,18.7539,18.7728,11000.0
2008-02-29 14:30:00,19.86,19.88,19.85,19.85,22000.0,18.7539,18.7728,18.7445,18.7445,22000.0
2008-02-29 14:35:00,19.85,19.85,19.81,19.82,79000.0,18.7445,18.7445,18.7067,18.7162,79000.0
2008-02-29 14:40:00,19.81,19.81,19.79,19.8,90800.0,18.7067,18.7067,18.6878,18.6973,90800.0
2008-02-29 14:45:00,19.84,19.88,19.84,19.88,8400.0,18.735,18.7728,18.735,18.7728,8400.0
2008-02-29 14:50:00,19.86,19.89,19.86,19.89,3800.0,18.7539,18.7823,18.7539,18.7823,3800.0
2008-02-29 14:55:00,19.89,19.9,19.88,19.89,10600.0,18.7823,18.7917,18.7728,18.7823,10600.0
2008-02-29 15:00:00,19.89,19.9,19.86,19.9,17000.0,18.7823,18.7917,18.7539,18.7917,17000.0
2008-02-29 15:05:00,19.9,19.9,19.89,19.89,81800.0,18.7917,18.7917,18.7823,18.7823,81800.0
2008-02-29 15:10:00,19.89,19.9,19.86,19.88,53600.0,18.7823,18.7917,18.7539,18.7728,53600.0
2008-02-29 15:15:00,19.88,19.89,19.86,19.86,13400.0,18.7728,18.7823,18.7539,18.7539,13400.0
2008-02-29 15:20:00,19.86,19.91,19.86,19.91,64200.0,18.7539,18.8011,18.7539,18.8011,64200.0
2008-02-29 15:25:00,19.9,19.91,19.88,19.9,17600.0,18.7917,18.8011,18.7728,18.7917,17600.0
2008-02-29 15:30:00,19.9,19.9,19.84,19.86,18000.0,18.7917,18.7917,18.735,18.7539,18000.0
2008-02-29 15:35:00,19.86,19.86,19.81,19.82,28800.0,18.7539,18.7539,18.7067,18.7162,28800.0
2008-02-29 15:40:00,19.82,19.82,19.76,19.76,62200.0,18.7162,18.7162,18.6595,18.6595,62200.0
2008-02-29 15:45:00,19.77,19.8,19.71,19.72,46400.0,18.6689,18.6973,18.6123,18.6217,46400.0
2008-02-29 15:50:00,19.72,19.78,19.7,19.76,68800.0,18.6217,18.6784,18.6028,18.6595,68800.0
2008-02-29 15:55:00,19.78,19.92,19.76,19.84,71200.0,18.6784,18.8106,18.6595,18.735,71200.0
2008-03-03 09:30:00,19.8,19.8,19.71,19.71,5800.0,18.6973,18.6973,18.6123,18.6123,5800.0
2008-03-03 09:35:00,19.74,19.75,19.68,19.75,2200.0,18.6406,18.6501,18.584,18.6501,2200.0
2008-03-03 09:40:00,19.78,19.78,19.74,19.75,4800.0,18.6784,18.6784,18.6406,18.6501,4800.0
2008-03-03 09:45:00,19.78,19.89,19.78,19.89,3600.0,18.6784,18.7823,18.6784,18.7823,3600.0
2008-03-03 09:50:00,19.88,19.93,19.88,19.9,5800.0,18.7728,18.82,18.7728,18.7917,5800.0
2008-03-03 09:55:00,19.93,19.93,19.86,19.88,4800.0,18.82,18.82,18.7539,18.7728,4800.0
2008-03-03 10:00:00,19.89,20.0,19.89,19.97,6000.0,18.7823,18.8861,18.7823,18.8578,6000.0
2008-03-03 10:05:00,19.99,20.01,19.98,20.0,5000.0,18.8767,18.8956,18.8672,18.8861,5000.0
2008-03-03 10:10:00,20.01,20.03,20.0,20.03,3000.0,18.8956,18.9145,18.8861,18.9145,3000.0
2008-03-03 10:15:00,20.03,20.09,20.03,20.09,2400.0,18.9145,18.9711,18.9145,18.9711,2400.0
2008-03-03 10:20:00,20.11,20.14,20.1,20.13,9200.0,18.99,19.0183,18.9806,19.0089,9200.0
2008-03-03 10:25:00,20.11,20.12,20.1,20.11,6800.0,18.99,18.9994,18.9806,18.99,6800.0
2008-03-03 10:30:00,20.11,20.11,20.08,20.09,6000.0,18.99,18.99,18.9617,18.9711,6000.0
2008-03-03 10:35:00,20.08,20.1,20.07,20.1,4400.0,18.9617,18.9806,18.9522,18.9806,4400.0
2008-03-03 10:40:00,20.11,20.11,20.09,20.1,10200.0,18.99,18.99,18.9711,18.9806,10200.0
2008-03-03 10:45:00,20.09,20.09,20.03,20.03,11800.0,18.9711,18.9711,18.9145,18.9145,11800.0
2008-03-03 10:50:00,20.02,20.02,20.0,20.0,68600.0,18.905,18.905,18.8861,18.8861,68600.0
2008-03-03 10:55:00,20.02,20.02,19.99,20.02,4600.0,18.905,18.905,18.8767,18.905,4600.0
2008-03-03 11:00:00,20.0,20.03,20.0,20.01,5200.0,18.8861,18.9145,18.8861,18.8956,5200.0
2008-03-03 11:05:00,20.03,20.03,20.0,20.03,5600.0,18.9145,18.9145,18.8861,18.9145,5600.0
2008-03-03 11:10:00,20.04,20.06,20.03,20.05,5000.0,18.9239,18.9428,18.9145,18.9333,5000.0
2008-03-03 11:15:00,20.06,20.06,20.04,20.04,4200.0,18.9428,18.9428,18.9239,18.9239,4200.0
2008-03-03 11:20:00,20.04,20.07,20.02,20.07,5800.0,18.9239,18.9522,18.905,18.9522,5800.0
2008-03-03 11:25:00,20.08,20.11,20.08,20.1,5000.0,18.9617,18.99,18.9617,18.9806,5000.0
2008-03-03 11:30:00,20.1,20.15,20.1,20.13,4600.0,18.9806,19.0278,18.9806,19.0089,4600.0
2008-03-03 11:35:00,20.16,20.19,20.16,20.18,4400.0,19.0372,19.0655,19.0372,19.0561,4400.0
2008-03-03 11:40:00,20.18,20.18,20.13,20.13,6400.0,19.0561,19.0561,19.0089,19.0089,6400.0
2008-03-03 11:45:00,20.13,20.14,20.13,20.14,4400.0,19.0089,19.0183,19.0089,19.0183,4400.0
2008-03-03 11:50:00,20.15,20.25,20.14,20.25,12400.0,19.0278,19.1222,19.0183,19.1222,12400.0
2008-03-03 11:55:00,20.24,20.29,20.24,20.27,8400.0,19.1128,19.16,19.1128,19.1411,8400.0
2008-03-03 12:00:00,20.25,20.27,20.23,20.23,9800.0,19.1222,19.1411,19.1033,19.1033,9800.0
2008-03-03 12:05:00,20.23,20.23,20.16,20.16,4800.0,19.1033,19.1033,19.0372,19.0372,4800.0
2008-03-03 12:10:00,20.16,20.19,20.16,20.17,2000.0,19.0372,19.0655,19.0372,19.0467,2000.0
2008-03-03 12:15:00,20.18,20.18,20.09,20.14,15000.0,19.0561,19.0561,18.9711,19.0183,15000.0
2008-03-03 12:20:00,20.15,20.17,20.11,20.17,9200.0,19.0278,19.0467,18.99,19.0467,9200.0
2008-03-03 12:25:00,20.18,20.22,20.18,20.2,5400.0,19.0561,19.0939,19.0561,19.075,5400.0
2008-03-03 12:30:00,20.22,20.27,20.21,20.25,7800.0,19.0939,19.1411,19.0844,19.1222,7800.0
2008-03-03 12:35:00,20.25,20.25,20.22,20.23,6000.0,19.1222,19.1222,19.0939,19.1033,6000.0
2008-03-03 12:40:00,20.21,20.22,20.15,20.15,7400.0,19.0844,19.0939,19.0278,19.0278,7400.0
2008-03-03 12:45:00,20.13,20.13,20.11,20.11,2400.0,19.0089,19.0089,18.99,18.99,2400.0
2008-03-03 12:50:00,20.11,20.14,20.11,20.11,5200.0,18.99,19.0183,18.99,18.99,5200.0
2008-03-03 12:55:00,20.11,20.11,20.06,20.09,10000.0,18.99,18.99,18.9428,18.9711,10000.0
2008-03-03 13:00:00,20.09,20.1,20.07,20.09,7000.0,18.9711,18.9806,18.9522,18.9711,7000.0
2008-03-03 13:05:00,20.09,20.1,20.08,20.09,6400.0,18.9711,18.9806,18.9617,18.9711,6400.0
2008-03-03 13:10:00,20.08,20.14,20.07,20.11,19400.0,18.9617,19.0183,18.9522,18.99,19400.0
2008-03-03 13:15:00,20.13,20.13,20.06,20.06,25400.0,19.0089,19.0089,18.9428,18.9428,25400.0
2008-03-03 13:20:00,20.05,20.08,20.05,20.08,4600.0,18.9333,18.9617,18.9333,18.9617,4600.0
2008-03-03 13:25:00,20.07,20.12,20.06,20.11,19200.0,18.9522,18.9994,18.9428,18.99,19200.0
2008-03-03 13:30:00,20.08,20.13,20.08,20.08,23000.0,18.9617,19.0089,18.9617,18.9617,23000.0
2008-03-03 13:35:00,20.1,20.1,20.08,20.08,3800.0,18.9806,18.9806,18.9617,18.9617,3800.0
2008-03-03 13:40:00,20.11,20.13,20.1,20.13,5000.0,18.99,19.0089,18.9806,19.0089,5000.0
2008-03-03 13:45:00,20.13,20.21,20.13,20.18,11800.0,19.0089,19.0844,19.0089,19.0561,11800.0
2008-03-03 13:50:00,20.18,20.18,20.16,20.16,6000.0,19.0561,19.0561,19.0372,19.0372,6000.0
2008-03-03 13:55:00,20.14,20.16,20.1,20.1,7800.0,19.0183,19.0372,18.9806,18.9806,7800.0
2008-03-03 14:00:00,20.1,20.1,20.07,20.07,12400.0,18.9806,18.9806,18.9522,18.9522,12400.0
2008-03-03 14:05:00,20.07,20.1,20.06,20.08,10000.0,18.9522,18.9806,18.9428,18.9617,10000.0
2008-03-03 14:10:00,20.1,20.1,20.06,20.08,6400.0,18.9806,18.9806,18.9428,18.9617,6400.0
2008-03-03 14:15:00,20.08,20.08,20.01,20.02,9800.0,18.9617,18.9617,18.8956,18.905,9800.0
2008-03-03 14:20:00,20.01,20.03,20.01,20.01,4800.0,18.8956,18.9145,18.8956,18.8956,4800.0
2008-03-03 14:25:00,20.03,20.04,20.0,20.03,4200.0,18.9145,18.9239,18.8861,18.9145,4200.0
2008-03-03 14:30:00,20.03,20.05,20.02,20.02,7400.0,18.9145,18.9333,18.905,18.905,7400.0
2008-03-03 14:35:00,20.02,20.03,19.99,19.99,8000.0,18.905,18.9145,18.8767,18.8767,8000.0
2008-03-03 14:40:00,19.99,20.03,19.99,20.0,5200.0,18.8767,18.9145,18.8767,18.8861,5200.0
2008-03-03 14:45:00,20.01,20.03,19.99,19.99,6400.0,18.8956,18.9145,18.8767,18.8767,6400.0
2008-03-03 14:50:00,20.0,20.0,19.98,19.98,9400.0,18.8861,18.8861,18.8672,18.8672,9400.0
2008-03-03 14:55:00,19.98,19.99,19.95,19.96,8200.0,18.8672,18.8767,18.8389,18.8484,8200.0
2008-03-03 15:00:00,19.97,20.0,19.96,19.99,9800.0,18.8578,18.8861,18.8484,18.8767,9800.0
2008-03-03 15:05:00,20.0,20.0,19.96,19.98,10000.0,18.8861,18.8861,18.8484,18.8672,10000.0
2008-03-03 15:10:00,19.98,20.02,19.96,20.0,7200.0,18.8672,18.905,18.8484,18.8861,7200.0
2008-03-03 15:15:00,20.01,20.05,20.0,20.03,5600.0,18.8956,18.9333,18.8861,18.9145,5600.0
2008-03-03 15:20:00,20.05,20.08,20.02,20.02,11400.0,18.9333,18.9617,18.905,18.905,11400.0
2008-03-03 15:25:00,20.0,20.04,20.0,20.04,8000.0,18.8861,18.9239,18.8861,18.9239,8000.0
2008-03-03 15:30:00,20.05,20.09,20.03,20.05,11200.0,18.9333,18.9711,18.9145,18.9333,11200.0
2008-03-03 15:35:00,20.05,20.06,20.03,20.04,12400.0,18.9333,18.9428,18.9145,18.9239,12400.0
2008-03-03 15:40:00,20.04,20.09,20.03,20.07,13600.0,18.9239,18.9711,18.9145,18.9522,13600.0
2008-03-03 15:45:00,20.06,20.08,20.0,20.02,12800.0,18.9428,18.9617,18.8861,18.905,12800.0
2008-03-03 15:50:00,20.04,20.1,20.03,20.07,14400.0,18.9239,18.9806,18.9145,18.9522,14400.0
2008-03-03 15:55:00,20.08,20.08,20.03,20.04,25800.0,18.9617,18.9617,18.9145,18.9239,25800.0
2008-03-04 09:30:00,19.87,19.88,19.79,19.8,4200.0,18.7634,18.7728,18.6878,18.6973,4200.0
2008-03-04 09:35:00,19.81,19.92,19.8,19.86,4000.0,18.7067,18.8106,18.6973,18.7539,4000.0
2008-03-04 09:40:00,19.86,19.98,19.86,19.98,154800.0,18.7539,18.8672,18.7539,18.8672,154800.0
2008-03-04 09:45:00,20.0,20.14,20.0,20.11,11400.0,18.8861,19.0183,18.8861,18.99,11400.0
2008-03-04 09:50:00,20.11,20.2,20.1,20.13,10000.0,18.99,19.075,18.9806,19.0089,10000.0
2008-03-04 09:55:00,20.11,20.14,20.04,20.04,8400.0,18.99,19.0183,18.9239,18.9239,8400.0
2008-03-04 10:00:00,20.04,20.04,19.99,19.99,12200.0,18.9239,18.9239,18.8767,18.8767,12200.0
2008-03-04 10:05:00,20.0,20.0,19.92,19.92,2800.0,18.8861,18.8861,18.8106,18.8106,2800.0
2008-03-04 10:10:00,19.93,19.99,19.93,19.97,8600.0,18.82,18.8767,18.82,18.8578,8600.0
2008-03-04 10:15:00,19.97,19.97,19.89,19.89,11600.0,18.8578,18.8578,18.7823,18.7823,11600.0
2008-03-04 10:20:00,19.91,19.92,19.88,19.9,12400.0,18.8011,18.8106,18.7728,18.7917,12400.0
2008-03-04 10:25:00,19.9,19.91,19.86,19.88,6000.0,18.7917,18.8011,18.7539,18.7728,6000.0
2008-03-04 10:30:00,19.9,19.9,19.86,19.89,6400.0,18.7917,18.7917,18.7539,18.7823,6400.0
2008-03-04 10:35:00,19.89,19.89,19.82,19.82,14000.0,18.7823,18.7823,18.7162,18.7162,14000.0
2008-03-04 10:40:00,19.84,19.84,19.8,19.81,5000.0,18.735,18.735,18.6973,18.7067,5000.0
2008-03-04 10:45:00,19.83,19.84,19.79,19.79,10000.0,18.7256,18.735,18.6878,18.6878,10000.0
2008-03-04 10:50:00,19.83,19.84,19.8,19.83,2800.0,18.7256,18.735,18.6973,18.7256,2800.0
2008-03-04 10:55:00,19.82,19.85,19.8,19.8,6800.0,18.7162,18.7445,18.6973,18.6973,6800.0
2008-03-04 11:00:00,19.82,19.85,19.8,19.85,6600.0,18.7162,18.7445,18.6973,18.7445,6600.0
2008-03-04 11:05:00,19.85,19.86,19.82,19.85,3800.0,18.7445,18.7539,18.7162,18.7445,3800.0
2008-03-04 11:10:00,19.86,19.87,19.86,19.87,2200.0,18.7539,18.7634,18.7539,18.7634,2200.0
2008-03-04 11:15:00,19.89,19.89,19.88,19.89,1800.0,18.7823,18.7823,18.7728,18.7823,1800.0
2008-03-04 11:20:00,19.89,19.9,19.86,19.86,5200.0,18.7823,18.7917,18.7539,18.7539,5200.0
2008-03-04 11:25:00,19.86,19.89,19.85,19.85,12400.0,18.7539,18.7823,18.7445,18.7445,12400.0
2008-03-04 11:30:00,19.85,19.87,19.85,19.86,7400.0,18.7445,18.7634,18.7445,18.7539,7400.0
2008-03-04 11:35:00,19.86,19.86,19.84,19.85,3200.0,18.7539,18.7539,18.735,18.7445,3200.0
2008-03-04 11:40:00,19.86,19.86,19.82,19.83,8000.0,18.7539,18.7539,18.7162,18.7256,8000.0
2008-03-04 11:45:00,19.83,19.86,19.83,19.86,9200.0,18.7256,18.7539,18.7256,18.7539,9200.0
2008-03-04 11:50:00,19.86,19.86,19.83,19.84,7400.0,18.7539,18.7539,18.7256,18.735,7400.0
2008-03-04 11:55:00,19.86,19.89,19.81,19.88,10600.0,18.7539,18.7823,18.7067,18.7728,10600.0
2008-03-04 12:00:00,19.89,19.9,19.88,19.9,4600.0,18.7823,18.7917,18.7728,18.7917,4600.0
2008-03-04 12:05:00,19.9,19.91,19.86,19.88,3800.0,18.7917,18.8011,18.7539,18.7728,3800.0
2008-03-04 12:10:00,19.89,19.9,19.86,19.88,4400.0,18.7823,18.7917,18.7539,18.7728,4400.0
2008-03-04 12:15:00,19.89,19.89,19.86,19.86,3400.0,18.7823,18.7823,18.7539,18.7539,3400.0
2008-03-04 12:20:00,19.89,19.93,19.89,19.92,8400.0,18.7823,18.82,18.7823,18.8106,8400.0
2008-03-04 12:25:00,19.92,19.94,19.91,19.94,1600.0,18.8106,18.8295,18.8011,18.8295,1600.0
2008-03-04 12:30:00,19.94,19.94,19.93,19.94,3200.0,18.8295,18.8295,18.82,18.8295,3200.0
2008-03-04 12:35:00,19.94,19.95,19.93,19.94,14400.0,18.8295,18.8389,18.82,18.8295,14400.0
2008-03-04 12:40:00,19.95,19.96,19.93,19.94,6800.0,18.8389,18.8484,18.82,18.8295,6800.0
2008-03-04 12:45:00,19.95,19.95,19.93,19.93,4200.0,18.8389,18.8389,18.82,18.82,4200.0
2008-03-04 12:50:00,19.93,19.95,19.93,19.94,17000.0,18.82,18.8389,18.82,18.8295,17000.0
2008-03-04 12:55:00,19.95,19.96,19.93,19.93,19600.0,18.8389,18.8484,18.82,18.82,19600.0
2008-03-04 13:00:00,19.92,19.93,19.89,19.89,4600.0,18.8106,18.82,18.7823,18.7823,4600.0
2008-03-04 13:05:00,19.88,19.9,19.88,19.89,6400.0,18.7728,18.7917,18.7728,18.7823,6400.0
2008-03-04 13:10:00,19.89,19.93,19.89,19.93,8200.0,18.7823,18.82,18.7823,18.82,8200.0
2008-03-04 13:15:00,19.93,19.94,19.93,19.93,5800.0,18.82,18.8295,18.82,18.82,5800.0
2008-03-04 13:20:00,19.93,19.93,19.91,19.93,6000.0,18.82,18.82,18.8011,18.82,6000.0
2008-03-04 13:25:00,19.93,19.95,19.93,19.94,6000.0,18.82,18.8389,18.82,18.8295,6000.0
2008-03-04 13:30:00,19.95,19.96,19.89,19.91,5200.0,18.8389,18.8484,18.7823,18.8011,5200.0
2008-03-04 13:35:00,19.92,19.92,19.88,19.89,5800.0,18.8106,18.8106,18.7728,18.7823,5800.0
2008-03-04 13:40:00,19.89,19.97,19.88,19.95,4000.0,18.7823,18.8578,18.7728,18.8389,4000.0
2008-03-04 13:45:00,19.96,20.0,19.93,19.97,4600.0,18.8484,18.8861,18.82,18.8578,4600.0
2008-03-04 13:50:00,19.97,20.0,19.95,20.0,9600.0,18.8578,18.8861,18.8389,18.8861,9600.0
2008-03-04 13:55:00,20.0,20.0,19.91,19.91,5200.0,18.8861,18.8861,18.8011,18.8011,5200.0
2008-03-04 14:00:00,19.91,19.93,19.89,19.93,12400.0,18.8011,18.82,18.7823,18.82,12400.0
2008-03-04 14:05:00,19.92,19.93,19.88,19.91,6200.0,18.8106,18.82,18.7728,18.8011,6200.0
2008-03-04 14:10:00,19.91,19.92,19.88,19.91,8800.0,18.8011,18.8106,18.7728,18.8011,8800.0
2008-03-04 14:15:00,19.92,19.92,19.88,19.9,7400.0,18.8106,18.8106,18.7728,18.7917,7400.0
2008-03-04 14:20:00,19.9,19.98,19.9,19.98,11000.0,18.7917,18.8672,18.7917,18.8672,11000.0
2008-03-04 14:25:00,19.98,19.99,19.88,19.94,18000.0,18.8672,18.8767,18.7728,18.8295,18000.0
2008-03-04 14:30:00,19.93,19.97,19.93,19.96,8200.0,18.82,18.8578,18.82,18.8484,8200.0
2008-03-04 14:35:00,19.98,19.98,19.95,19.96,12200.0,18.8672,18.8672,18.8389,18.8484,12200.0
2008-03-04 14:40:00,19.96,20.04,19.96,20.04,14600.0,18.8484,18.9239,18.8484,18.9239,14600.0
2008-03-04 14:45:00,20.03,20.1,20.0,20.1,15800.0,18.9145,18.9806,18.8861,18.9806,15800.0
2008-03-04 14:50:00,20.1,20.11,20.01,20.07,13600.0,18.9806,18.99,18.8956,18.9522,13600.0
2008-03-04 14:55:00,20.05,20.05,20.0,20.03,15200.0,18.9333,18.9333,18.8861,18.9145,15200.0
2008-03-04 15:00:00,20.06,20.13,20.02,20.12,16200.0,18.9428,19.0089,18.905,18.9994,16200.0
2008-03-04 15:05:00,20.13,20.23,20.12,20.18,18000.0,19.0089,19.1033,18.9994,19.0561,18000.0
2008-03-04 15:10:00,20.2,20.2,20.14,20.18,19200.0,19.075,19.075,19.0183,19.0561,19200.0
2008-03-04 15:15:00,20.16,20.27,20.16,20.23,14200.0,19.0372,19.1411,19.0372,19.1033,14200.0
2008-03-04 15:20:00,20.25,20.25,20.22,20.24,9600.0,19.1222,19.1222,19.0939,19.1128,9600.0
2008-03-04 15:25:00,20.23,20.24,20.17,20.18,12600.0,19.1033,19.1128,19.0467,19.0561,12600.0
2008-03-04 15:30:00,20.18,20.25,20.15,20.23,22400.0,19.0561,19.1222,19.0278,19.1033,22400.0
2008-03-04 15:35:00,20.25,20.3,20.24,20.27,17600.0,19.1222,19.1694,19.1128,19.1411,17600.0
2008-03-04 15:40:00,20.28,20.36,20.28,20.31,17200.0,19.1505,19.2261,19.1505,19.1789,17200.0
2008-03-04 15:45:00,20.3,20.36,20.26,20.28,21800.0,19.1694,19.2261,19.1317,19.1505,21800.0
2008-03-04 15:50:00,20.28,20.29,20.21,20.27,24800.0,19.1505,19.16,19.0844,19.1411,24800.0
2008-03-04 15:55:00,20.26,20.29,20.21,20.24,33200.0,19.1317,19.16,19.0844,19.1128,33200.0
2008-03-05 09:30:00,20.3,20.44,20.3,20.41,3000.0,19.1694,19.3016,19.1694,19.2733,3000.0
2008-03-05 09:35:00,20.38,20.38,20.3,20.3,2400.0,19.245,19.245,19.1694,19.1694,2400.0
2008-03-05 09:40:00,20.32,20.32,20.25,20.26,3600.0,19.1883,19.1883,19.1222,19.1317,3600.0
2008-03-05 09:45:00,20.29,20.32,20.27,20.32,3600.0,19.16,19.1883,19.1411,19.1883,3600.0
2008-03-05 09:50:00,20.34,20.34,20.31,20.31,1600.0,19.2072,19.2072,19.1789,19.1789,1600.0
2008-03-05 09:55:00,20.28,20.3,20.27,20.29,1200.0,19.1505,19.1694,19.1411,19.16,1200.0
2008-03-05 10:00:00,20.29,20.41,20.29,20.38,4200.0,19.16,19.2733,19.16,19.245,4200.0
2008-03-05 10:05:00,20.36,20.36,20.25,20.25,9600.0,19.2261,19.2261,19.1222,19.1222,9600.0
2008-03-05 10:10:00,20.26,20.34,20.26,20.3,10000.0,19.1317,19.2072,19.1317,19.1694,10000.0
2008-03-05 10:15:00,20.33,20.36,20.33,20.34,4000.0,19.1978,19.2261,19.1978,19.2072,4000.0
2008-03-05 10:20:00,20.36,20.38,20.31,20.31,4600.0,19.2261,19.245,19.1789,19.1789,4600.0
2008-03-05 10:25:00,20.33,20.37,20.31,20.36,3400.0,19.1978,19.2355,19.1789,19.2261,3400.0
2008-03-05 10:30:00,20.33,20.34,20.29,20.29,3800.0,19.1978,19.2072,19.16,19.16,3800.0
2008-03-05 10:35:00,20.29,20.3,20.25,20.3,8400.0,19.16,19.1694,19.1222,19.1694,8400.0
2008-03-05 10:40:00,20.32,20.38,20.32,20.38,2600.0,19.1883,19.245,19.1883,19.245,2600.0
2008-03-05 10:45:00,20.38,20.38,20.36,20.37,8000.0,19.245,19.245,19.2261,19.2355,8000.0
2008-03-05 10:50:00,20.38,20.43,20.36,20.43,7600.0,19.245,19.2922,19.2261,19.2922,7600.0
2008-03-05 10:55:00,20.42,20.42,20.35,20.35,3800.0,19.2827,19.2827,19.2166,19.2166,3800.0
2008-03-05 11:00:00,20.34,20.38,20.33,20.36,3200.0,19.2072,19.245,19.1978,19.2261,3200.0
2008-03-05 11:05:00,20.37,20.38,20.35,20.36,4600.0,19.2355,19.245,19.2166,19.2261,4600.0
2008-03-05 11:10:00,20.33,20.38,20.3,20.33,12600.0,19.1978,19.245,19.1694,19.1978,12600.0
2008-03-05 11:15:00,20.34,20.36,20.32,20.33,4800.0,19.2072,19.2261,19.1883,19.1978,4800.0
2008-03-05 11:20:00,20.33,20.33,20.24,20.24,6200.0,19.1978,19.1978,19.1128,19.1128,6200.0
2008-03-05 11:25:00,20.25,20.27,20.25,20.27,1800.0,19.1222,19.1411,19.1222,19.1411,1800.0
2008-03-05 11:30:00,20.28,20.32,20.28,20.31,3000.0,19.1505,19.1883,19.1505,19.1789,3000.0
2008-03-05 11:35:00,20.3,20.3,20.27,20.29,2600.0,19.1694,19.1694,19.1411,19.16,2600.0
2008-03-05 11:40:00,20.27,20.27,20.22,20.23,4000.0,19.1411,19.1411,19.0939,19.1033,4000.0
2008-03-05 11:45:00,20.23,20.25,20.23,20.23,5400.0,19.1033,19.1222,19.1033,19.1033,5400.0
2008-03-05 11:50:00,20.22,20.28,20.22,20.25,2000.0,19.0939,19.1505,19.0939,19.1222,2000.0
2008-03-05 11:55:00,20.28,20.31,20.28,20.31,1000.0,19.1505,19.1789,19.1505,19.1789,1000.0
2008-03-05 12:00:00,20.29,20.38,20.28,20.35,8000.0,19.16,19.245,19.1505,19.2166,8000.0
2008-03-05 12:05:00,20.35,20.35,20.24,20.25,4600.0,19.2166,19.2166,19.1128,19.1222,4600.0
2008-03-05 12:10:00,20.29,20.33,20.28,20.29,4200.0,19.16,19.1978,19.1505,19.16,4200.0
2008-03-05 12:15:00,20.3,20.31,20.2,20.24,5200.0,19.1694,19.1789,19.075,19.1128,5200.0
2008-03-05 12:20:00,20.25,20.31,20.25,20.3,10400.0,19.1222,19.1789,19.1222,19.1694,10400.0
2008-03-05 12:25:00,20.28,20.28,20.23,20.24,4200.0,19.1505,19.1505,19.1033,19.1128,4200.0
2008-03-05 12:30:00,20.26,20.27,20.25,20.27,2400.0,19.1317,19.1411,19.1222,19.1411,2400.0
2008-03-05 12:35:00,20.28,20.28,20.21,20.24,4800.0,19.1505,19.1505,19.0844,19.1128,4800.0
2008-03-05 12:40:00,20.25,20.27,20.25,20.27,2200.0,19.1222,19.1411,19.1222,19.1411,2200.0
2008-03-05 12:45:00,20.3,20.32,20.26,20.26,3000.0,19.1694,19.1883,19.1317,19.1317,3000.0
2008-03-05 12:50:00,20.26,20.28,20.25,20.28,1800.0,19.1317,19.1505,19.1222,19.1505,1800.0
2008-03-05 12:55:00,20.29,20.29,20.25,20.25,2400.0,19.16,19.16,19.1222,19.1222,2400.0
2008-03-05 13:00:00,20.29,20.32,20.29,20.31,5000.0,19.16,19.1883,19.16,19.1789,5000.0
2008-03-05 13:05:00,20.31,20.34,20.28,20.34,5000.0,19.1789,19.2072,19.1505,19.2072,5000.0
2008-03-05 13:10:00,20.34,20.34,20.29,20.3,4400.0,19.2072,19.2072,19.16,19.1694,4400.0
2008-03-05 13:15:00,20.31,20.32,20.23,20.25,5400.0,19.1789,19.1883,19.1033,19.1222,5400.0
2008-03-05 13:20:00,20.22,20.23,20.18,20.22,6400.0,19.0939,19.1033,19.0561,19.0939,6400.0
2008-03-05 13:25:00,20.22,20.25,20.21,20.25,5200.0,19.0939,19.1222,19.0844,19.1222,5200.0
2008-03-05 13:30:00,20.23,20.23,20.18,20.19,7000.0,19.1033,19.1033,19.0561,19.0655,7000.0
2008-03-05 13:35:00,20.18,20.18,20.13,20.15,7200.0,19.0561,19.0561,19.0089,19.0278,7200.0
2008-03-05 13:40:00,20.16,20.18,20.11,20.17,5200.0,19.0372,19.0561,18.99,19.0467,5200.0
2008-03-05 13:45:00,20.18,20.21,20.18,20.2,3200.0,19.0561,19.0844,19.0561,19.075,3200.0
2008-03-05 13:50:00,20.19,20.25,20.18,20.24,11800.0,19.0655,19.1222,19.0561,19.1128,11800.0
2008-03-05 13:55:00,20.23,20.25,20.21,20.22,7400.0,19.1033,19.1222,19.0844,19.0939,7400.0
2008-03-05 14:00:00,20.23,20.29,20.2,20.28,35600.0,19.1033,19.16,19.075,19.1505,35600.0
2008-03-05 14:05:00,20.28,20.3,20.28,20.3,13200.0,19.1505,19.1694,19.1505,19.1694,13200.0
2008-03-05 14:10:00,20.3,20.31,20.28,20.31,12200.0,19.1694,19.1789,19.1505,19.1789,12200.0
2008-03-05 14:15:00,20.31,20.33,20.28,20.28,7800.0,19.1789,19.1978,19.1505,19.1505,7800.0
2008-03-05 14:20:00,20.29,20.29,20.25,20.28,6000.0,19.16,19.16,19.1222,19.1505,6000.0
2008-03-05 14:25:00,20.28,20.36,20.28,20.28,8000.0,19.1505,19.2261,19.1505,19.1505,8000.0
2008-03-05 14:30:00,20.29,20.29,20.27,20.28,7000.0,19.16,19.16,19.1411,19.1505,7000.0
2008-03-05 14:35:00,20.29,20.3,20.25,20.28,6800.0,19.16,19.1694,19.1222,19.1505,6800.0
2008-03-05 14:40:00,20.27,20.28,20.23,20.24,5600.0,19.1411,19.1505,19.1033,19.1128,5600.0
2008-03-05 14:45:00,20.23,20.36,20.23,20.35,7400.0,19.1033,19.2261,19.1033,19.2166,7400.0
2008-03-05 14:50:00,20.36,20.38,20.31,20.31,4800.0,19.2261,19.245,19.1789,19.1789,4800.0
2008-03-05 14:55:00,20.3,20.32,20.25,20.26,12600.0,19.1694,19.1883,19.1222,19.1317,12600.0
2008-03-05 15:00:00,20.25,20.28,20.22,20.28,9600.0,19.1222,19.1505,19.0939,19.1505,9600.0
2008-03-05 15:05:00,20.29,20.34,20.27,20.3,8600.0,19.16,19.2072,19.1411,19.1694,8600.0
2008-03-05 15:10:00,20.29,20.31,20.26,20.26,8200.0,19.16,19.1789,19.1317,19.1317,8200.0
2008-03-05 15:15:00,20.28,20.28,20.23,20.24,6600.0,19.1505,19.1505,19.1033,19.1128,6600.0
2008-03-05 15:20:00,20.25,20.31,20.25,20.28,8200.0,19.1222,19.1789,19.1222,19.1505,8200.0
2008-03-05 15:25:00,20.28,20.34,20.25,20.33,8600.0,19.1505,19.2072,19.1222,19.1978,8600.0
2008-03-05 15:30:00,20.31,20.32,20.29,20.3,8800.0,19.1789,19.1883,19.16,19.1694,8800.0
2008-03-05 15:35:00,20.3,20.31,20.25,20.28,9800.0,19.1694,19.1789,19.1222,19.1505,9800.0
2008-03-05 15:40:00,20.28,20.32,20.28,20.32,9200.0,19.1505,19.1883,19.1505,19.1883,9200.0
2008-03-05 15:45:00,20.31,20.31,20.28,20.29,8000.0,19.1789,19.1789,19.1505,19.16,8000.0
2008-03-05 15:50:00,20.28,20.29,20.19,20.19,40400.0,19.1505,19.16,19.0655,19.0655,40400.0
2008-03-05 15:55:00,20.18,20.25,20.16,20.23,57200.0,19.0561,19.1222,19.0372,19.1033,57200.0
2008-03-06 09:30:00,20.18,20.18,20.03,20.03,20200.0,19.0561,19.0561,18.9145,18.9145,20200.0
2008-03-06 09:35:00,20.04,20.04,19.75,19.79,85600.0,18.9239,18.9239,18.6501,18.6878,85600.0
2008-03-06 09:40:00,19.84,19.84,19.54,19.57,135800.0,18.735,18.735,18.4517,18.4801,135800.0
2008-03-06 09:45:00,19.6,19.62,19.43,19.52,48200.0,18.5084,18.5273,18.3479,18.4329,48200.0
2008-03-06 09:50:00,19.53,19.56,19.47,19.49,67600.0,18.4423,18.4706,18.3856,18.4045,67600.0
2008-03-06 09:55:00,19.47,19.49,19.43,19.48,12800.0,18.3856,18.4045,18.3479,18.3951,12800.0
2008-03-06 10:00:00,19.45,19.5,19.39,19.42,10800.0,18.3668,18.414,18.3101,18.3384,10800.0
2008-03-06 10:05:00,19.43,19.48,19.43,19.46,20400.0,18.3479,18.3951,18.3479,18.3762,20400.0
2008-03-06 10:10:00,19.45,19.5,19.41,19.5,24000.0,18.3668,18.414,18.329,18.414,24000.0
2008-03-06 10:15:00,19.49,19.5,19.47,19.49,5400.0,18.4045,18.414,18.3856,18.4045,5400.0
2008-03-06 10:20:00,19.48,19.5,19.46,19.49,15400.0,18.3951,18.414,18.3762,18.4045,15400.0
2008-03-06 10:25:00,19.46,19.47,19.35,19.38,17000.0,18.3762,18.3856,18.2723,18.3007,17000.0
2008-03-06 10:30:00,19.38,19.5,19.38,19.5,14800.0,18.3007,18.414,18.3007,18.414,14800.0
2008-03-06 10:35:00,19.5,19.5,19.47,19.5,13400.0,18.414,18.414,18.3856,18.414,13400.0
2008-03-06 10:40:00,19.5,19.5,19.45,19.46,8400.0,18.414,18.414,18.3668,18.3762,8400.0
2008-03-06 10:45:00,19.48,19.5,19.47,19.5,12800.0,18.3951,18.414,18.3856,18.414,12800.0
2008-03-06 10:50:00,19.5,19.53,19.48,19.5,21800.0,18.414,18.4423,18.3951,18.414,21800.0
2008-03-06 10:55:00,19.5,19.53,19.47,19.5,18600.0,18.414,18.4423,18.3856,18.414,18600.0
2008-03-06 11:00:00,19.51,19.55,19.5,19.53,14000.0,18.4234,18.4612,18.414,18.4423,14000.0
2008-03-06 11:05:00,19.53,19.53,19.47,19.49,7200.0,18.4423,18.4423,18.3856,18.4045,7200.0
2008-03-06 11:10:00,19.49,19.52,19.49,19.49,11800.0,18.4045,18.4329,18.4045,18.4045,11800.0
2008-03-06 11:15:00,19.5,19.57,19.5,19.56,9800.0,18.414,18.4801,18.414,18.4706,9800.0
2008-03-06 11:20:00,19.56,19.58,19.53,19.53,11000.0,18.4706,18.4895,18.4423,18.4423,11000.0
2008-03-06 11:25:00,19.56,19.59,19.53,19.57,7800.0,18.4706,18.499,18.4423,18.4801,7800.0
2008-03-06 11:30:00,19.58,19.6,19.56,19.58,8800.0,18.4895,18.5084,18.4706,18.4895,8800.0
2008-03-06 11:35:00,19.56,19.59,19.56,19.58,20400.0,18.4706,18.499,18.4706,18.4895,20400.0
2008-03-06 11:40:00,19.59,19.59,19.56,19.56,12000.0,18.499,18.499,18.4706,18.4706,12000.0
2008-03-06 11:45:00,19.55,19.56,19.49,19.49,13200.0,18.4612,18.4706,18.4045,18.4045,13200.0
2008-03-06 11:50:00,19.49,19.49,19.43,19.46,17800.0,18.4045,18.4045,18.3479,18.3762,17800.0
2008-03-06 11:55:00,19.46,19.48,19.46,19.48,9600.0,18.3762,18.3951,18.3762,18.3951,9600.0
2008-03-06 12:00:00,19.49,19.49,19.39,19.44,15200.0,18.4045,18.4045,18.3101,18.3573,15200.0
2008-03-06 12:05:00,19.46,19.49,19.45,19.46,10000.0,18.3762,18.4045,18.3668,18.3762,10000.0
2008-03-06 12:10:00,19.46,19.46,19.43,19.45,8400.0,18.3762,18.3762,18.3479,18.3668,8400.0
2008-03-06 12:15:00,19.45,19.5,19.45,19.5,23000.0,18.3668,18.414,18.3668,18.414,23000.0
2008-03-06 12:20:00,19.49,19.53,19.49,19.52,6000.0,18.4045,18.4423,18.4045,18.4329,6000.0
2008-03-06 12:25:00,19.51,19.53,19.48,19.48,4800.0,18.4234,18.4423,18.3951,18.3951,4800.0
2008-03-06 12:30:00,19.48,19.49,19.44,19.46,6000.0,18.3951,18.4045,18.3573,18.3762,6000.0
2008-03-06 12:35:00,19.47,19.5,19.47,19.48,4400.0,18.3856,18.414,18.3856,18.3951,4400.0
2008-03-06 12:40:00,19.5,19.54,19.5,19.53,20400.0,18.414,18.4517,18.414,18.4423,20400.0
2008-03-06 12:45:00,19.52,19.53,19.47,19.49,13400.0,18.4329,18.4423,18.3856,18.4045,13400.0
2008-03-06 12:50:00,19.5,19.5,19.47,19.49,4200.0,18.414,18.414,18.3856,18.4045,4200.0
2008-03-06 12:55:00,19.47,19.47,19.42,19.46,5600.0,18.3856,18.3856,18.3384,18.3762,5600.0
2008-03-06 13:00:00,19.45,19.5,19.45,19.5,7200.0,18.3668,18.414,18.3668,18.414,7200.0
2008-03-06 13:05:00,19.5,19.51,19.48,19.51,11800.0,18.414,18.4234,18.3951,18.4234,11800.0
2008-03-06 13:10:00,19.5,19.5,19.49,19.5,5600.0,18.414,18.414,18.4045,18.414,5600.0
2008-03-06 13:15:00,19.5,19.51,19.47,19.47,8400.0,18.414,18.4234,18.3856,18.3856,8400.0
2008-03-06 13:20:00,19.48,19.5,19.46,19.47,11400.0,18.3951,18.414,18.3762,18.3856,11400.0
2008-03-06 13:25:00,19.46,19.49,19.46,19.48,5200.0,18.3762,18.4045,18.3762,18.3951,5200.0
2008-03-06 13:30:00,19.48,19.48,19.43,19.48,7400.0,18.3951,18.3951,18.3479,18.3951,7400.0
2008-03-06 13:35:00,19.47,19.48,19.42,19.46,4800.0,18.3856,18.3951,18.3384,18.3762,4800.0
2008-03-06 13:40:00,19.47,19.5,19.45,19.48,9800.0,18.3856,18.414,18.3668,18.3951,9800.0
2008-03-06 13:45:00,19.46,19.47,19.43,19.45,4400.0,18.3762,18.3856,18.3479,18.3668,4400.0
2008-03-06 13:50:00,19.48,19.48,19.44,19.47,4600.0,18.3951,18.3951,18.3573,18.3856,4600.0
2008-03-06 13:55:00,19.45,19.48,19.43,19.48,8800.0,18.3668,18.3951,18.3479,18.3951,8800.0
2008-03-06 14:00:00,19.48,19.5,19.47,19.49,12200.0,18.3951,18.414,18.3856,18.4045,12200.0
2008-03-06 14:05:00,19.5,19.5,19.48,19.49,10200.0,18.414,18.414,18.3951,18.4045,10200.0
2008-03-06 14:10:00,19.49,19.5,19.48,19.5,6000.0,18.4045,18.414,18.3951,18.414,6000.0
2008-03-06 14:15:00,19.5,19.51,19.48,19.48,13200.0,18.414,18.4234,18.3951,18.3951,13200.0
2008-03-06 14:20:00,19.47,19.47,19.42,19.44,8600.0,18.3856,18.3856,18.3384,18.3573,8600.0
2008-03-06 14:25:00,19.45,19.46,19.36,19.36,11400.0,18.3668,18.3762,18.2818,18.2818,11400.0
2008-03-06 14:30:00,19.39,19.39,19.33,19.35,16600.0,18.3101,18.3101,18.2534,18.2723,16600.0
2008-03-06 14:35:00,19.35,19.35,19.28,19.29,29600.0,18.2723,18.2723,18.2062,18.2157,29600.0
2008-03-06 14:40:00,19.31,19.38,19.25,19.36,23000.0,18.2346,18.3007,18.1779,18.2818,23000.0
2008-03-06 14:45:00,19.35,19.39,19.29,19.33,34600.0,18.2723,18.3101,18.2157,18.2534,34600.0
2008-03-06 14:50:00,19.31,19.34,19.27,19.31,17800.0,18.2346,18.2629,18.1968,18.2346,17800.0
2008-03-06 14:55:00,19.31,19.32,19.26,19.31,16200.0,18.2346,18.244,18.1873,18.2346,16200.0
2008-03-06 15:00:00,19.29,19.3,19.24,19.24,16000.0,18.2157,18.2251,18.1685,18.1685,16000.0
2008-03-06 15:05:00,19.25,19.28,19.24,19.25,22800.0,18.1779,18.2062,18.1685,18.1779,22800.0
2008-03-06 15:10:00,19.25,19.29,19.24,19.29,14800.0,18.1779,18.2157,18.1685,18.2157,14800.0
2008-03-06 15:15:00,19.29,19.35,19.27,19.32,171600.0,18.2157,18.2723,18.1968,18.244,171600.0
2008-03-06 15:20:00,19.36,19.38,19.23,19.24,26200.0,18.2818,18.3007,18.159,18.1685,26200.0
2008-03-06 15:25:00,19.25,19.26,19.22,19.24,48600.0,18.1779,18.1873,18.1496,18.1685,48600.0
2008-03-06 15:30:00,19.24,19.25,19.18,19.23,29400.0,18.1685,18.1779,18.1118,18.159,29400.0
2008-03-06 15:35:00,19.23,19.24,19.2,19.21,17600.0,18.159,18.1685,18.1307,18.1401,17600.0
2008-03-06 15:40:00,19.22,19.23,19.19,19.23,30800.0,18.1496,18.159,18.1212,18.159,30800.0
2008-03-06 15:45:00,19.23,19.26,19.22,19.23,19200.0,18.159,18.1873,18.1496,18.159,19200.0
2008-03-06 15:50:00,19.24,19.24,19.14,19.15,24400.0,18.1685,18.1685,18.074,18.0835,24400.0
2008-03-06 15:55:00,19.15,19.21,19.14,19.15,20000.0,18.0835,18.1401,18.074,18.0835,20000.0
2008-03-07 09:30:00,19.01,19.04,19.01,19.04,2400.0,17.9513,17.9796,17.9513,17.9796,2400.0
2008-03-07 09:35:00,19.04,19.08,18.99,19.03,27200.0,17.9796,18.0174,17.9324,17.9702,27200.0
2008-03-07 09:40:00,19.03,19.08,18.98,19.08,10800.0,17.9702,18.0174,17.9229,18.0174,10800.0
2008-03-07 09:45:00,19.07,19.26,19.07,19.24,10400.0,18.0079,18.1873,18.0079,18.1685,10400.0
2008-03-07 09:50:00,19.25,19.28,19.2,19.26,10800.0,18.1779,18.2062,18.1307,18.1873,10800.0
2008-03-07 09:55:00,19.28,19.38,19.25,19.36,14800.0,18.2062,18.3007,18.1779,18.2818,14800.0
2008-03-07 10:00:00,19.36,19.43,19.34,19.39,22000.0,18.2818,18.3479,18.2629,18.3101,22000.0
2008-03-07 10:05:00,19.39,19.39,19.28,19.3,6400.0,18.3101,18.3101,18.2062,18.2251,6400.0
2008-03-07 10:10:00,19.31,19.4,19.29,19.36,10200.0,18.2346,18.3195,18.2157,18.2818,10200.0
2008-03-07 10:15:00,19.38,19.39,19.32,19.35,5600.0,18.3007,18.3101,18.244,18.2723,5600.0
2008-03-07 10:20:00,19.34,19.38,19.31,19.32,10200.0,18.2629,18.3007,18.2346,18.244,10200.0
2008-03-07 10:25:00,19.33,19.36,19.31,19.31,3800.0,18.2534,18.2818,18.2346,18.2346,3800.0
2008-03-07 10:30:00,19.32,19.36,19.32,19.36,5200.0,18.244,18.2818,18.244,18.2818,5200.0
2008-03-07 10:35:00,19.39,19.46,19.38,19.46,12400.0,18.3101,18.3762,18.3007,18.3762,12400.0
2008-03-07 10:40:00,19.47,19.52,19.47,19.5,12200.0,18.3856,18.4329,18.3856,18.414,12200.0
2008-03-07 10:45:00,19.5,19.53,19.5,19.52,10600.0,18.414,18.4423,18.414,18.4329,10600.0
2008-03-07 10:50:00,19.5,19.51,19.48,19.5,45200.0,18.414,18.4234,18.3951,18.414,45200.0
2008-03-07 10:55:00,19.5,19.5,19.45,19.47,19600.0,18.414,18.414,18.3668,18.3856,19600.0
2008-03-07 11:00:00,19.47,19.49,19.46,19.46,8800.0,18.3856,18.4045,18.3762,18.3762,8800.0
2008-03-07 11:05:00,19.47,19.47,19.45,19.46,19200.0,18.3856,18.3856,18.3668,18.3762,19200.0
2008-03-07 11:10:00,19.46,19.5,19.45,19.49,15800.0,18.3762,18.414,18.3668,18.4045,15800.0
2008-03-07 11:15:00,19.49,19.5,19.47,19.5,7200.0,18.4045,18.414,18.3856,18.414,7200.0
2008-03-07 11:20:00,19.5,19.53,19.48,19.53,6600.0,18.414,18.4423,18.3951,18.4423,6600.0
2008-03-07 11:25:00,19.51,19.52,19.49,19.49,10600.0,18.4234,18.4329,18.4045,18.4045,10600.0
2008-03-07 11:30:00,19.48,19.54,19.48,19.53,10800.0,18.3951,18.4517,18.3951,18.4423,10800.0
2008-03-07 11:35:00,19.53,19.53,19.48,19.52,9200.0,18.4423,18.4423,18.3951,18.4329,9200.0
2008-03-07 11:40:00,19.51,19.52,19.45,19.46,7600.0,18.4234,18.4329,18.3668,18.3762,7600.0
2008-03-07 11:45:00,19.44,19.44,19.39,19.39,8600.0,18.3573,18.3573,18.3101,18.3101,8600.0
2008-03-07 11:50:00,19.39,19.39,19.37,19.37,6200.0,18.3101,18.3101,18.2912,18.2912,6200.0
2008-03-07 11:55:00,19.36,19.39,19.33,19.35,10600.0,18.2818,18.3101,18.2534,18.2723,10600.0
2008-03-07 12:00:00,19.35,19.36,19.32,19.33,10800.0,18.2723,18.2818,18.244,18.2534,10800.0
2008-03-07 12:05:00,19.32,19.32,19.3,19.3,9800.0,18.244,18.244,18.2251,18.2251,9800.0
2008-03-07 12:10:00,19.31,19.33,19.3,19.3,4600.0,18.2346,18.2534,18.2251,18.2251,4600.0
2008-03-07 12:15:00,19.3,19.33,19.29,19.31,6800.0,18.2251,18.2534,18.2157,18.2346,6800.0
2008-03-07 12:20:00,19.3,19.34,19.3,19.34,1400.0,18.2251,18.2629,18.2251,18.2629,1400.0
2008-03-07 12:25:00,19.35,19.38,19.35,19.36,5200.0,18.2723,18.3007,18.2723,18.2818,5200.0
2008-03-07 12:30:00,19.36,19.36,19.35,19.36,5400.0,18.2818,18.2818,18.2723,18.2818,5400.0
2008-03-07 12:35:00,19.36,19.36,19.34,19.34,6600.0,18.2818,18.2818,18.2629,18.2629,6600.0
2008-03-07 12:40:00,19.35,19.37,19.32,19.33,10000.0,18.2723,18.2912,18.244,18.2534,10000.0
2008-03-07 12:45:00,19.32,19.35,19.32,19.35,3800.0,18.244,18.2723,18.244,18.2723,3800.0
2008-03-07 12:50:00,19.34,19.4,19.33,19.37,7000.0,18.2629,18.3195,18.2534,18.2912,7000.0
2008-03-07 12:55:00,19.39,19.41,19.38,19.41,2400.0,18.3101,18.329,18.3007,18.329,2400.0
2008-03-07 13:00:00,19.4,19.4,19.36,19.36,3400.0,18.3195,18.3195,18.2818,18.2818,3400.0
2008-03-07 13:05:00,19.36,19.36,19.33,19.34,2800.0,18.2818,18.2818,18.2534,18.2629,2800.0
2008-03-07 13:10:00,19.35,19.35,19.28,19.3,7800.0,18.2723,18.2723,18.2062,18.2251,7800.0
2008-03-07 13:15:00,19.31,19.31,19.28,19.28,4600.0,18.2346,18.2346,18.2062,18.2062,4600.0
2008-03-07 13:20:00,19.28,19.31,19.28,19.3,7000.0,18.2062,18.2346,18.2062,18.2251,7000.0
2008-03-07 13:25:00,19.3,19.32,19.29,19.32,4800.0,18.2251,18.244,18.2157,18.244,4800.0
2008-03-07 13:30:00,19.31,19.33,19.31,19.32,4600.0,18.2346,18.2534,18.2346,18.244,4600.0
2008-03-07 13:35:00,19.31,19.31,19.29,19.3,3000.0,18.2346,18.2346,18.2157,18.2251,3000.0
2008-03-07 13:40:00,19.29,19.3,19.27,19.28,7000.0,18.2157,18.2251,18.1968,18.2062,7000.0
2008-03-07 13:45:00,19.28,19.31,19.27,19.3,8200.0,18.2062,18.2346,18.1968,18.2251,8200.0
2008-03-07 13:50:00,19.3,19.32,19.25,19.25,11600.0,18.2251,18.244,18.1779,18.1779,11600.0
2008-03-07 13:55:00,19.25,19.28,19.25,19.28,6200.0,18.1779,18.2062,18.1779,18.2062,6200.0
2008-03-07 14:00:00,19.3,19.3,19.25,19.29,8000.0,18.2251,18.2251,18.1779,18.2157,8000.0
2008-03-07 14:05:00,19.28,19.36,19.26,19.36,9600.0,18.2062,18.2818,18.1873,18.2818,9600.0
2008-03-07 14:10:00,19.34,19.34,19.3,19.3,9200.0,18.2629,18.2629,18.2251,18.2251,9200.0
2008-03-07 14:15:00,19.28,19.28,19.24,19.24,13000.0,18.2062,18.2062,18.1685,18.1685,13000.0
2008-03-07 14:20:00,19.24,19.25,19.17,19.18,14600.0,18.1685,18.1779,18.1024,18.1118,14600.0
2008-03-07 14:25:00,19.18,19.21,19.17,19.21,13600.0,18.1118,18.1401,18.1024,18.1401,13600.0
2008-03-07 14:30:00,19.22,19.25,19.21,19.24,9400.0,18.1496,18.1779,18.1401,18.1685,9400.0
2008-03-07 14:35:00,19.24,19.24,19.18,19.19,8800.0,18.1685,18.1685,18.1118,18.1212,8800.0
2008-03-07 14:40:00,19.17,19.18,19.15,19.16,14800.0,18.1024,18.1118,18.0835,18.0929,14800.0
2008-03-07 14:45:00,19.17,19.18,19.16,19.18,7400.0,18.1024,18.1118,18.0929,18.1118,7400.0
2008-03-07 14:50:00,19.18,19.2,19.16,19.16,20200.0,18.1118,18.1307,18.0929,18.0929,20200.0
2008-03-07 14:55:00,19.17,19.25,19.16,19.25,15400.0,18.1024,18.1779,18.0929,18.1779,15400.0
2008-03-07 15:00:00,19.25,19.28,19.2,19.21,10200.0,18.1779,18.2062,18.1307,18.1401,10200.0
2008-03-07 15:05:00,19.17,19.21,19.15,19.2,20200.0,18.1024,18.1401,18.0835,18.1307,20200.0
2008-03-07 15:10:00,19.22,19.32,19.19,19.28,24400.0,18.1496,18.244,18.1212,18.2062,24400.0
2008-03-07 15:15:00,19.29,19.36,19.25,19.35,12600.0,18.2157,18.2818,18.1779,18.2723,12600.0
2008-03-07 15:20:00,19.34,19.4,19.29,19.34,32400.0,18.2629,18.3195,18.2157,18.2629,32400.0
2008-03-07 15:25:00,19.32,19.36,19.22,19.23,30000.0,18.244,18.2818,18.1496,18.159,30000.0
2008-03-07 15:30:00,19.23,19.28,19.17,19.21,24000.0,18.159,18.2062,18.1024,18.1401,24000.0
2008-03-07 15:35:00,19.19,19.33,19.18,19.29,21200.0,18.1212,18.2534,18.1118,18.2157,21200.0
2008-03-07 15:40:00,19.28,19.31,19.24,19.24,25000.0,18.2062,18.2346,18.1685,18.1685,25000.0
2008-03-07 15:45:00,19.23,19.25,19.17,19.17,31000.0,18.159,18.1779,18.1024,18.1024,31000.0
2008-03-07 15:50:00,19.17,19.21,19.15,19.17,32200.0,18.1024,18.1401,18.0835,18.1024,32200.0
2008-03-07 15:55:00,19.18,19.2,19.14,19.15,45600.0,18.1118,18.1307,18.074,18.0835,45600.0
2008-03-10 09:30:00,19.2,19.25,19.2,19.25,2600.0,18.1307,18.1779,18.1307,18.1779,2600.0
2008-03-10 09:35:00,19.22,19.23,19.18,19.19,3400.0,18.1496,18.159,18.1118,18.1212,3400.0
2008-03-10 09:40:00,19.18,19.25,19.18,19.22,11600.0,18.1118,18.1779,18.1118,18.1496,11600.0
2008-03-10 09:45:00,19.26,19.28,19.22,19.22,9000.0,18.1873,18.2062,18.1496,18.1496,9000.0
2008-03-10 09:50:00,19.18,19.19,19.11,19.11,7000.0,18.1118,18.1212,18.0457,18.0457,7000.0
2008-03-10 09:55:00,19.13,19.16,19.11,19.16,2800.0,18.0646,18.0929,18.0457,18.0929,2800.0
2008-03-10 10:00:00,19.18,19.22,19.18,19.21,12600.0,18.1118,18.1496,18.1118,18.1401,12600.0
2008-03-10 10:05:00,19.21,19.21,19.11,19.11,9400.0,18.1401,18.1401,18.0457,18.0457,9400.0
2008-03-10 10:10:00,19.15,19.15,19.1,19.11,7400.0,18.0835,18.0835,18.0363,18.0457,7400.0
2008-03-10 10:15:00,19.13,19.16,19.11,19.12,7400.0,18.0646,18.0929,18.0457,18.0551,7400.0
2008-03-10 10:20:00,19.12,19.15,19.11,19.13,4600.0,18.0551,18.0835,18.0457,18.0646,4600.0
2008-03-10 10:25:00,19.13,19.16,19.11,19.16,8200.0,18.0646,18.0929,18.0457,18.0929,8200.0
2008-03-10 10:30:00,19.14,19.19,19.14,19.17,5000.0,18.074,18.1212,18.074,18.1024,5000.0
2008-03-10 10:35:00,19.18,19.2,19.11,19.12,6600.0,18.1118,18.1307,18.0457,18.0551,6600.0
2008-03-10 10:40:00,19.11,19.14,19.09,19.11,10800.0,18.0457,18.074,18.0268,18.0457,10800.0
2008-03-10 10:45:00,19.1,19.11,19.08,19.11,10200.0,18.0363,18.0457,18.0174,18.0457,10200.0
2008-03-10 10:50:00,19.11,19.11,19.07,19.08,8800.0,18.0457,18.0457,18.0079,18.0174,8800.0
2008-03-10 10:55:00,19.09,19.11,19.07,19.09,36400.0,18.0268,18.0457,18.0079,18.0268,36400.0
2008-03-10 11:00:00,19.1,19.13,19.08,19.09,12000.0,18.0363,18.0646,18.0174,18.0268,12000.0
2008-03-10 11:05:00,19.11,19.13,19.08,19.13,10200.0,18.0457,18.0646,18.0174,18.0646,10200.0
2008-03-10 11:10:00,19.1,19.12,19.09,19.11,7200.0,18.0363,18.0551,18.0268,18.0457,7200.0
2008-03-10 11:15:00,19.13,19.15,19.09,19.09,11600.0,18.0646,18.0835,18.0268,18.0268,11600.0
2008-03-10 11:20:00,19.11,19.14,19.09,19.09,24400.0,18.0457,18.074,18.0268,18.0268,24400.0
2008-03-10 11:25:00,19.1,19.1,19.09,19.09,6600.0,18.0363,18.0363,18.0268,18.0268,6600.0
2008-03-10 11:30:00,19.09,19.11,19.08,19.1,12400.0,18.0268,18.0457,18.0174,18.0363,12400.0
2008-03-10 11:35:00,19.1,19.13,19.09,19.11,11000.0,18.0363,18.0646,18.0268,18.0457,11000.0
2008-03-10 11:40:00,19.11,19.11,19.1,19.11,9400.0,18.0457,18.0457,18.0363,18.0457,9400.0
2008-03-10 11:45:00,19.1,19.13,19.1,19.1,15400.0,18.0363,18.0646,18.0363,18.0363,15400.0
2008-03-10 11:50:00,19.11,19.14,19.1,19.12,13600.0,18.0457,18.074,18.0363,18.0551,13600.0
2008-03-10 11:55:00,19.11,19.17,19.11,19.17,7400.0,18.0457,18.1024,18.0457,18.1024,7400.0
2008-03-10 12:00:00,19.17,19.21,19.15,19.15,15200.0,18.1024,18.1401,18.0835,18.0835,15200.0
2008-03-10 12:05:00,19.15,19.21,19.15,19.21,7000.0,18.0835,18.1401,18.0835,18.1401,7000.0
2008-03-10 12:10:00,19.22,19.25,19.2,19.23,8600.0,18.1496,18.1779,18.1307,18.159,8600.0
2008-03-10 12:15:00,19.24,19.28,19.22,19.23,15800.0,18.1685,18.2062,18.1496,18.159,15800.0
2008-03-10 12:20:00,19.24,19.27,19.23,19.25,19000.0,18.1685,18.1968,18.159,18.1779,19000.0
2008-03-10 12:25:00,19.25,19.27,19.18,19.23,13000.0,18.1779,18.1968,18.1118,18.159,13000.0
2008-03-10 12:30:00,19.23,19.28,19.21,19.24,10400.0,18.159,18.2062,18.1401,18.1685,10400.0
2008-03-10 12:35:00,19.24,19.28,19.24,19.27,11000.0,18.1685,18.2062,18.1685,18.1968,11000.0
2008-03-10 12:40:00,19.27,19.32,19.26,19.31,7200.0,18.1968,18.244,18.1873,18.2346,7200.0
2008-03-10 12:45:00,19.32,19.32,19.24,19.24,9200.0,18.244,18.244,18.1685,18.1685,9200.0
2008-03-10 12:50:00,19.25,19.3,19.23,19.3,11000.0,18.1779,18.2251,18.159,18.2251,11000.0
2008-03-10 12:55:00,19.3,19.33,19.3,19.32,11000.0,18.2251,18.2534,18.2251,18.244,11000.0
2008-03-10 13:00:00,19.33,19.35,19.31,19.33,10200.0,18.2534,18.2723,18.2346,18.2534,10200.0
2008-03-10 13:05:00,19.33,19.36,19.32,19.34,8400.0,18.2534,18.2818,18.244,18.2629,8400.0
2008-03-10 13:10:00,19.35,19.38,19.34,19.36,13200.0,18.2723,18.3007,18.2629,18.2818,13200.0
2008-03-10 13:15:00,19.36,19.38,19.35,19.36,6800.0,18.2818,18.3007,18.2723,18.2818,6800.0
2008-03-10 13:20:00,19.36,19.36,19.34,19.34,14400.0,18.2818,18.2818,18.2629,18.2629,14400.0
2008-03-10 13:25:00,19.35,19.36,19.31,19.31,11400.0,18.2723,18.2818,18.2346,18.2346,11400.0
2008-03-10 13:30:00,19.31,19.31,19.23,19.24,21000.0,18.2346,18.2346,18.159,18.1685,21000.0
2008-03-10 13:35:00,19.24,19.27,19.22,19.27,22200.0,18.1685,18.1968,18.1496,18.1968,22200.0
2008-03-10 13:40:00,19.27,19.29,19.26,19.28,7000.0,18.1968,18.2157,18.1873,18.2062,7000.0
2008-03-10 13:45:00,19.29,19.32,19.28,19.28,9000.0,18.2157,18.244,18.2062,18.2062,9000.0
2008-03-10 13:50:00,19.28,19.33,19.28,19.3,10000.0,18.2062,18.2534,18.2062,18.2251,10000.0
2008-03-10 13:55:00,19.3,19.31,19.27,19.28,12000.0,18.2251,18.2346,18.1968,18.2062,12000.0
2008-03-10 14:00:00,19.28,19.33,19.27,19.28,50000.0,18.2062,18.2534,18.1968,18.2062,50000.0
2008-03-10 14:05:00,19.28,19.32,19.22,19.22,42000.0,18.2062,18.244,18.1496,18.1496,42000.0
2008-03-10 14:10:00,19.24,19.29,19.23,19.26,8600.0,18.1685,18.2157,18.159,18.1873,8600.0
2008-03-10 14:15:00,19.27,19.27,19.18,19.18,7600.0,18.1968,18.1968,18.1118,18.1118,7600.0
2008-03-10 14:20:00,19.18,19.19,19.11,19.13,43000.0,18.1118,18.1212,18.0457,18.0646,43000.0
2008-03-10 14:25:00,19.11,19.15,19.09,19.13,23600.0,18.0457,18.0835,18.0268,18.0646,23600.0
2008-03-10 14:30:00,19.13,19.14,19.09,19.1,17800.0,18.0646,18.074,18.0268,18.0363,17800.0
2008-03-10 14:35:00,19.1,19.14,19.1,19.11,13600.0,18.0363,18.074,18.0363,18.0457,13600.0
2008-03-10 14:40:00,19.12,19.14,19.09,19.13,12200.0,18.0551,18.074,18.0268,18.0646,12200.0
2008-03-10 14:45:00,19.14,19.14,19.09,19.13,17000.0,18.074,18.074,18.0268,18.0646,17000.0
2008-03-10 14:50:00,19.13,19.14,19.09,19.1,15400.0,18.0646,18.074,18.0268,18.0363,15400.0
2008-03-10 14:55:00,19.1,19.1,19.06,19.09,15600.0,18.0363,18.0363,17.9985,18.0268,15600.0
2008-03-10 15:00:00,19.09,19.12,19.08,19.09,17800.0,18.0268,18.0551,18.0174,18.0268,17800.0
2008-03-10 15:05:00,19.09,19.11,19.09,19.1,17800.0,18.0268,18.0457,18.0268,18.0363,17800.0
2008-03-10 15:10:00,19.1,19.11,19.06,19.08,14600.0,18.0363,18.0457,17.9985,18.0174,14600.0
2008-03-10 15:15:00,19.08,19.11,19.08,19.11,17000.0,18.0174,18.0457,18.0174,18.0457,17000.0
2008-03-10 15:20:00,19.11,19.13,19.06,19.09,19200.0,18.0457,18.0646,17.9985,18.0268,19200.0
2008-03-10 15:25:00,19.08,19.12,19.06,19.11,22000.0,18.0174,18.0551,17.9985,18.0457,22000.0
2008-03-10 15:30:00,19.11,19.12,19.07,19.12,24800.0,18.0457,18.0551,18.0079,18.0551,24800.0
2008-03-10 15:35:00,19.13,19.13,19.06,19.08,14800.0,18.0646,18.0646,17.9985,18.0174,14800.0
2008-03-10 15:40:00,19.07,19.11,19.06,19.1,24400.0,18.0079,18.0457,17.9985,18.0363,24400.0
2008-03-10 15:45:00,19.1,19.11,19.06,19.06,33000.0,18.0363,18.0457,17.9985,17.9985,33000.0
2008-03-10 15:50:00,19.06,19.06,19.03,19.04,21400.0,17.9985,17.9985,17.9702,17.9796,21400.0
2008-03-10 15:55:00,19.05,19.08,19.05,19.06,29800.0,17.989,18.0174,17.989,17.9985,29800.0
2008-03-11 09:30:00,19.48,19.48,19.48,19.48,4600.0,18.3951,18.3951,18.3951,18.3951,4600.0
2008-03-11 09:35:00,19.21,19.25,19.17,19.2,3800.0,18.1401,18.1779,18.1024,18.1307,3800.0
2008-03-11 09:40:00,19.29,19.48,19.29,19.37,18200.0,18.2157,18.3951,18.2157,18.2912,18200.0
2008-03-11 09:45:00,19.38,19.47,19.34,19.36,28400.0,18.3007,18.3856,18.2629,18.2818,28400.0
2008-03-11 09:50:00,19.4,19.4,19.36,19.36,4200.0,18.3195,18.3195,18.2818,18.2818,4200.0
2008-03-11 09:55:00,19.37,19.41,19.36,19.36,5800.0,18.2912,18.329,18.2818,18.2818,5800.0
2008-03-11 10:00:00,19.36,19.4,19.36,19.39,4400.0,18.2818,18.3195,18.2818,18.3101,4400.0
2008-03-11 10:05:00,19.39,19.42,19.37,19.37,11000.0,18.3101,18.3384,18.2912,18.2912,11000.0
2008-03-11 10:10:00,19.4,19.47,19.4,19.46,14400.0,18.3195,18.3856,18.3195,18.3762,14400.0
2008-03-11 10:15:00,19.48,19.48,19.4,19.4,7200.0,18.3951,18.3951,18.3195,18.3195,7200.0
2008-03-11 10:20:00,19.41,19.46,19.4,19.44,15200.0,18.329,18.3762,18.3195,18.3573,15200.0
2008-03-11 10:25:00,19.45,19.51,19.43,19.51,16600.0,18.3668,18.4234,18.3479,18.4234,16600.0
2008-03-11 10:30:00,19.51,19.51,19.35,19.35,14200.0,18.4234,18.4234,18.2723,18.2723,14200.0
2008-03-11 10:35:00,19.37,19.38,19.29,19.32,20800.0,18.2912,18.3007,18.2157,18.244,20800.0
2008-03-11 10:40:00,19.33,19.35,19.31,19.32,4200.0,18.2534,18.2723,18.2346,18.244,4200.0
2008-03-11 10:45:00,19.33,19.36,19.32,19.34,9000.0,18.2534,18.2818,18.244,18.2629,9000.0
2008-03-11 10:50:00,19.34,19.35,19.33,19.34,14400.0,18.2629,18.2723,18.2534,18.2629,14400.0
2008-03-11 10:55:00,19.35,19.35,19.34,19.34,6600.0,18.2723,18.2723,18.2629,18.2629,6600.0
2008-03-11 11:00:00,19.34,19.34,19.33,19.34,57400.0,18.2629,18.2629,18.2534,18.2629,57400.0
2008-03-11 11:05:00,19.34,19.46,19.34,19.38,51800.0,18.2629,18.3762,18.2629,18.3007,51800.0
2008-03-11 11:10:00,19.38,19.43,19.36,19.43,16000.0,18.3007,18.3479,18.2818,18.3479,16000.0
2008-03-11 11:15:00,19.43,19.43,19.36,19.36,16200.0,18.3479,18.3479,18.2818,18.2818,16200.0
2008-03-11 11:20:00,19.35,19.43,19.33,19.41,44000.0,18.2723,18.3479,18.2534,18.329,44000.0
2008-03-11 11:25:00,19.4,19.41,19.36,19.36,12800.0,18.3195,18.329,18.2818,18.2818,12800.0
2008-03-11 11:30:00,19.38,19.38,19.35,19.36,3400.0,18.3007,18.3007,18.2723,18.2818,3400.0
2008-03-11 11:35:00,19.35,19.35,19.32,19.33,4800.0,18.2723,18.2723,18.244,18.2534,4800.0
2008-03-11 11:40:00,19.33,19.33,19.31,19.31,7000.0,18.2534,18.2534,18.2346,18.2346,7000.0
2008-03-11 11:45:00,19.3,19.31,19.29,19.29,5000.0,18.2251,18.2346,18.2157,18.2157,5000.0
2008-03-11 11:50:00,19.3,19.3,19.26,19.27,8000.0,18.2251,18.2251,18.1873,18.1968,8000.0
2008-03-11 11:55:00,19.27,19.27,19.22,19.27,15200.0,18.1968,18.1968,18.1496,18.1968,15200.0
2008-03-11 12:00:00,19.26,19.26,19.23,19.24,2400.0,18.1873,18.1873,18.159,18.1685,2400.0
2008-03-11 12:05:00,19.23,19.24,19.22,19.24,20200.0,18.159,18.1685,18.1496,18.1685,20200.0
2008-03-11 12:10:00,19.22,19.23,19.22,19.22,9600.0,18.1496,18.159,18.1496,18.1496,9600.0
2008-03-11 12:15:00,19.22,19.27,19.21,19.25,16600.0,18.1496,18.1968,18.1401,18.1779,16600.0
2008-03-11 12:20:00,19.26,19.26,19.21,19.21,3000.0,18.1873,18.1873,18.1401,18.1401,3000.0
2008-03-11 12:25:00,19.22,19.22,19.18,19.2,5000.0,18.1496,18.1496,18.1118,18.1307,5000.0
2008-03-11 12:30:00,19.2,19.2,19.17,19.17,2000.0,18.1307,18.1307,18.1024,18.1024,2000.0
2008-03-11 12:35:00,19.17,19.18,19.16,19.16,4800.0,18.1024,18.1118,18.0929,18.0929,4800.0
2008-03-11 12:40:00,19.16,19.16,19.12,19.14,9600.0,18.0929,18.0929,18.0551,18.074,9600.0
2008-03-11 12:45:00,19.13,19.13,19.02,19.02,6200.0,18.0646,18.0646,17.9607,17.9607,6200.0
2008-03-11 12:50:00,19.03,19.07,19.03,19.05,11400.0,17.9702,18.0079,17.9702,17.989,11400.0
2008-03-11 12:55:00,19.04,19.07,19.02,19.03,28000.0,17.9796,18.0079,17.9607,17.9702,28000.0
2008-03-11 13:00:00,19.03,19.08,19.02,19.08,14600.0,17.9702,18.0174,17.9607,18.0174,14600.0
2008-03-11 13:05:00,19.08,19.08,19.06,19.07,4800.0,18.0174,18.0174,17.9985,18.0079,4800.0
2008-03-11 13:10:00,19.08,19.08,19.03,19.04,17400.0,18.0174,18.0174,17.9702,17.9796,17400.0
2008-03-11 13:15:00,19.05,19.05,18.99,19.03,21800.0,17.989,17.989,17.9324,17.9702,21800.0
2008-03-11 13:20:00,19.02,19.08,18.99,19.0,34400.0,17.9607,18.0174,17.9324,17.9418,34400.0
2008-03-11 13:25:00,19.0,19.03,19.0,19.0,16400.0,17.9418,17.9702,17.9418,17.9418,16400.0
2008-03-11 13:30:00,19.0,19.0,18.98,19.0,7600.0,17.9418,17.9418,17.9229,17.9418,7600.0
2008-03-11 13:35:00,19.0,19.0,18.97,18.98,12000.0,17.9418,17.9418,17.9135,17.9229,12000.0
2008-03-11 13:40:00,18.98,18.98,18.96,18.98,18000.0,17.9229,17.9229,17.9041,17.9229,18000.0
2008-03-11 13:45:00,18.98,18.98,18.92,18.96,21200.0,17.9229,17.9229,17.8663,17.9041,21200.0
2008-03-11 13:50:00,18.98,19.03,18.97,19.03,9400.0,17.9229,17.9702,17.9135,17.9702,9400.0
2008-03-11 13:55:00,19.03,19.09,19.02,19.06,9000.0,17.9702,18.0268,17.9607,17.9985,9000.0
2008-03-11 14:00:00,19.06,19.1,19.06,19.1,15600.0,17.9985,18.0363,17.9985,18.0363,15600.0
2008-03-11 14:05:00,19.1,19.17,19.06,19.11,18000.0,18.0363,18.1024,17.9985,18.0457,18000.0
2008-03-11 14:10:00,19.11,19.16,19.11,19.13,13800.0,18.0457,18.0929,18.0457,18.0646,13800.0
2008-03-11 14:15:00,19.13,19.18,19.11,19.17,16800.0,18.0646,18.1118,18.0457,18.1024,16800.0
2008-03-11 14:20:00,19.18,19.2,19.13,19.15,22200.0,18.1118,18.1307,18.0646,18.0835,22200.0
2008-03-11 14:25:00,19.15,19.17,19.11,19.11,22000.0,18.0835,18.1024,18.0457,18.0457,22000.0
2008-03-11 14:30:00,19.11,19.15,19.11,19.15,14000.0,18.0457,18.0835,18.0457,18.0835,14000.0
2008-03-11 14:35:00,19.15,19.2,19.15,19.2,16200.0,18.0835,18.1307,18.0835,18.1307,16200.0
2008-03-11 14:40:00,19.2,19.24,19.17,19.23,27000.0,18.1307,18.1685,18.1024,18.159,27000.0
2008-03-11 14:45:00,19.23,19.23,19.2,19.22,9400.0,18.159,18.159,18.1307,18.1496,9400.0
2008-03-11 14:50:00,19.22,19.28,19.21,19.28,18200.0,18.1496,18.2062,18.1401,18.2062,18200.0
2008-03-11 14:55:00,19.29,19.3,19.25,19.25,5000.0,18.2157,18.2251,18.1779,18.1779,5000.0
2008-03-11 15:00:00,19.25,19.25,19.23,19.23,22800.0,18.1779,18.1779,18.159,18.159,22800.0
2008-03-11 15:05:00,19.23,19.31,19.23,19.27,15600.0,18.159,18.2346,18.159,18.1968,15600.0
2008-03-11 15:10:00,19.27,19.34,19.22,19.22,26200.0,18.1968,18.2629,18.1496,18.1496,26200.0
2008-03-11 15:15:00,19.25,19.37,19.24,19.36,17800.0,18.1779,18.2912,18.1685,18.2818,17800.0
2008-03-11 15:20:00,19.36,19.4,19.34,19.4,14200.0,18.2818,18.3195,18.2629,18.3195,14200.0
2008-03-11 15:25:00,19.4,19.42,19.38,19.42,16600.0,18.3195,18.3384,18.3007,18.3384,16600.0
2008-03-11 15:30:00,19.4,19.42,19.34,19.42,23800.0,18.3195,18.3384,18.2629,18.3384,23800.0
2008-03-11 15:35:00,19.41,19.43,19.4,19.41,19400.0,18.329,18.3479,18.3195,18.329,19400.0
2008-03-11 15:40:00,19.41,19.41,19.36,19.37,21400.0,18.329,18.329,18.2818,18.2912,21400.0
2008-03-11 15:45:00,19.38,19.43,19.38,19.42,22200.0,18.3007,18.3479,18.3007,18.3384,22200.0
2008-03-11 15:50:00,19.42,19.52,19.4,19.41,42600.0,18.3384,18.4329,18.3195,18.329,42600.0
2008-03-11 15:55:00,19.42,19.43,19.38,19.42,48400.0,18.3384,18.3479,18.3007,18.3384,48400.0
2008-03-12 09:30:00,19.39,19.54,19.39,19.51,9800.0,18.3101,18.4517,18.3101,18.4234,9800.0
2008-03-12 09:35:00,19.54,19.61,19.48,19.55,7400.0,18.4517,18.5179,18.3951,18.4612,7400.0
2008-03-12 09:40:00,19.52,19.52,19.45,19.45,4600.0,18.4329,18.4329,18.3668,18.3668,4600.0
2008-03-12 09:45:00,19.46,19.46,19.29,19.36,18000.0,18.3762,18.3762,18.2157,18.2818,18000.0
2008-03-12 09:50:00,19.35,19.37,19.31,19.34,8600.0,18.2723,18.2912,18.2346,18.2629,8600.0
2008-03-12 09:55:00,19.34,19.38,19.32,19.34,4600.0,18.2629,18.3007,18.244,18.2629,4600.0
2008-03-12 10:00:00,19.38,19.41,19.3,19.33,32200.0,18.3007,18.329,18.2251,18.2534,32200.0
2008-03-12 10:05:00,19.33,19.34,19.3,19.31,6400.0,18.2534,18.2629,18.2251,18.2346,6400.0
2008-03-12 10:10:00,19.33,19.42,19.33,19.42,6600.0,18.2534,18.3384,18.2534,18.3384,6600.0
2008-03-12 10:15:00,19.4,19.44,19.39,19.43,6600.0,18.3195,18.3573,18.3101,18.3479,6600.0
2008-03-12 10:20:00,19.46,19.47,19.44,19.44,4200.0,18.3762,18.3856,18.3573,18.3573,4200.0
2008-03-12 10:25:00,19.45,19.5,19.45,19.49,4200.0,18.3668,18.414,18.3668,18.4045,4200.0
2008-03-12 10:30:00,19.49,19.52,19.44,19.5,11000.0,18.4045,18.4329,18.3573,18.414,11000.0
2008-03-12 10:35:00,19.5,19.52,19.43,19.47,8600.0,18.414,18.4329,18.3479,18.3856,8600.0
2008-03-12 10:40:00,19.46,19.54,19.44,19.54,2800.0,18.3762,18.4517,18.3573,18.4517,2800.0
2008-03-12 10:45:00,19.54,19.59,19.54,19.54,18200.0,18.4517,18.499,18.4517,18.4517,18200.0
2008-03-12 10:50:00,19.52,19.6,19.43,19.48,97800.0,18.4329,18.5084,18.3479,18.3951,97800.0
2008-03-12 10:55:00,19.46,19.46,19.42,19.43,5400.0,18.3762,18.3762,18.3384,18.3479,5400.0
2008-03-12 11:00:00,19.45,19.51,19.45,19.51,11400.0,18.3668,18.4234,18.3668,18.4234,11400.0
2008-03-12 11:05:00,19.51,19.61,19.5,19.54,72000.0,18.4234,18.5179,18.414,18.4517,72000.0
2008-03-12 11:10:00,19.56,19.63,19.56,19.57,15200.0,18.4706,18.5367,18.4706,18.4801,15200.0
2008-03-12 11:15:00,19.59,19.64,19.53,19.57,70000.0,18.499,18.5462,18.4423,18.4801,70000.0
2008-03-12 11:20:00,19.57,19.65,19.54,19.63,101200.0,18.4801,18.5556,18.4517,18.5367,101200.0
2008-03-12 11:25:00,19.62,19.68,19.6,19.65,25400.0,18.5273,18.584,18.5084,18.5556,25400.0
2008-03-12 11:30:00,19.65,19.66,19.63,19.65,6600.0,18.5556,18.5651,18.5367,18.5556,6600.0
2008-03-12 11:35:00,19.65,19.67,19.61,19.66,7600.0,18.5556,18.5745,18.5179,18.5651,7600.0
2008-03-12 11:40:00,19.64,19.65,19.62,19.65,5000.0,18.5462,18.5556,18.5273,18.5556,5000.0
2008-03-12 11:45:00,19.64,19.65,19.61,19.61,9400.0,18.5462,18.5556,18.5179,18.5179,9400.0
2008-03-12 11:50:00,19.61,19.64,19.61,19.64,7800.0,18.5179,18.5462,18.5179,18.5462,7800.0
2008-03-12 11:55:00,19.64,19.65,19.62,19.63,8400.0,18.5462,18.5556,18.5273,18.5367,8400.0
2008-03-12 12:00:00,19.61,19.62,19.6,19.61,11000.0,18.5179,18.5273,18.5084,18.5179,11000.0
2008-03-12 12:05:00,19.61,19.61,19.55,19.57,23000.0,18.5179,18.5179,18.4612,18.4801,23000.0
2008-03-12 12:10:00,19.56,19.63,19.55,19.63,27800.0,18.4706,18.5367,18.4612,18.5367,27800.0
2008-03-12 12:15:00,19.61,19.62,19.55,19.55,10200.0,18.5179,18.5273,18.4612,18.4612,10200.0
2008-03-12 12:20:00,19.55,19.58,19.55,19.57,5600.0,18.4612,18.4895,18.4612,18.4801,5600.0
2008-03-12 12:25:00,19.57,19.59,19.57,19.57,6800.0,18.4801,18.499,18.4801,18.4801,6800.0
2008-03-12 12:30:00,19.57,19.6,19.55,19.58,16400.0,18.4801,18.5084,18.4612,18.4895,16400.0
2008-03-12 12:35:00,19.58,19.61,19.58,19.6,14600.0,18.4895,18.5179,18.4895,18.5084,14600.0
2008-03-12 12:40:00,19.61,19.63,19.6,19.6,11400.0,18.5179,18.5367,18.5084,18.5084,11400.0
2008-03-12 12:45:00,19.6,19.6,19.5,19.52,14200.0,18.5084,18.5084,18.414,18.4329,14200.0
2008-03-12 12:50:00,19.51,19.52,19.49,19.52,3200.0,18.4234,18.4329,18.4045,18.4329,3200.0
2008-03-12 12:55:00,19.52,19.57,19.52,19.57,1200.0,18.4329,18.4801,18.4329,18.4801,1200.0
2008-03-12 13:00:00,19.58,19.65,19.58,19.62,4400.0,18.4895,18.5556,18.4895,18.5273,4400.0
2008-03-12 13:05:00,19.62,19.64,19.61,19.63,3400.0,18.5273,18.5462,18.5179,18.5367,3400.0
2008-03-12 13:10:00,19.63,19.64,19.61,19.63,4200.0,18.5367,18.5462,18.5179,18.5367,4200.0
2008-03-12 13:15:00,19.65,19.65,19.62,19.62,7800.0,18.5556,18.5556,18.5273,18.5273,7800.0
2008-03-12 13:20:00,19.61,19.7,19.61,19.7,7800.0,18.5179,18.6028,18.5179,18.6028,7800.0
2008-03-12 13:25:00,19.71,19.71,19.68,19.68,4400.0,18.6123,18.6123,18.584,18.584,4400.0
2008-03-12 13:30:00,19.68,19.68,19.64,19.65,3600.0,18.584,18.584,18.5462,18.5556,3600.0
2008-03-12 13:35:00,19.65,19.67,19.59,19.61,5400.0,18.5556,18.5745,18.499,18.5179,5400.0
2008-03-12 13:40:00,19.62,19.64,19.54,19.54,3000.0,18.5273,18.5462,18.4517,18.4517,3000.0
2008-03-12 13:45:00,19.54,19.59,19.54,19.59,7200.0,18.4517,18.499,18.4517,18.499,7200.0
2008-03-12 13:50:00,19.59,19.64,19.59,19.61,16400.0,18.499,18.5462,18.499,18.5179,16400.0
2008-03-12 13:55:00,19.63,19.63,19.59,19.59,2000.0,18.5367,18.5367,18.499,18.499,2000.0
2008-03-12 14:00:00,19.59,19.59,19.54,19.59,8400.0,18.499,18.499,18.4517,18.499,8400.0
2008-03-12 14:05:00,19.59,19.59,19.5,19.53,16000.0,18.499,18.499,18.414,18.4423,16000.0
2008-03-12 14:10:00,19.54,19.58,19.53,19.58,10600.0,18.4517,18.4895,18.4423,18.4895,10600.0
2008-03-12 14:15:00,19.58,19.62,19.55,19.58,27200.0,18.4895,18.5273,18.4612,18.4895,27200.0
2008-03-12 14:20:00,19.59,19.61,19.57,19.6,5600.0,18.499,18.5179,18.4801,18.5084,5600.0
2008-03-12 14:25:00,19.59,19.6,19.58,19.58,4000.0,18.499,18.5084,18.4895,18.4895,4000.0
2008-03-12 14:30:00,19.58,19.68,19.58,19.66,15000.0,18.4895,18.584,18.4895,18.5651,15000.0
2008-03-12 14:35:00,19.68,19.73,19.65,19.66,11800.0,18.584,18.6312,18.5556,18.5651,11800.0
2008-03-12 14:40:00,19.65,19.73,19.64,19.71,6800.0,18.5556,18.6312,18.5462,18.6123,6800.0
2008-03-12 14:45:00,19.7,19.7,19.63,19.7,25400.0,18.6028,18.6028,18.5367,18.6028,25400.0
2008-03-12 14:50:00,19.72,19.72,19.65,19.69,47000.0,18.6217,18.6217,18.5556,18.5934,47000.0
2008-03-12 14:55:00,19.69,19.7,19.55,19.6,21200.0,18.5934,18.6028,18.4612,18.5084,21200.0
2008-03-12 15:00:00,19.6,19.6,19.56,19.57,25400.0,18.5084,18.5084,18.4706,18.4801,25400.0
2008-03-12 15:05:00,19.57,19.58,19.54,19.54,8800.0,18.4801,18.4895,18.4517,18.4517,8800.0
2008-03-12 15:10:00,19.56,19.56,19.52,19.52,6400.0,18.4706,18.4706,18.4329,18.4329,6400.0
2008-03-12 15:15:00,19.54,19.55,19.51,19.51,15200.0,18.4517,18.4612,18.4234,18.4234,15200.0
2008-03-12 15:20:00,19.52,19.55,19.52,19.53,6200.0,18.4329,18.4612,18.4329,18.4423,6200.0
2008-03-12 15:25:00,19.55,19.56,19.51,19.53,11200.0,18.4612,18.4706,18.4234,18.4423,11200.0
2008-03-12 15:30:00,19.52,19.55,19.48,19.48,9200.0,18.4329,18.4612,18.3951,18.3951,9200.0
2008-03-12 15:35:00,19.48,19.48,19.43,19.43,23200.0,18.3951,18.3951,18.3479,18.3479,23200.0
2008-03-12 15:40:00,19.42,19.45,19.4,19.43,11400.0,18.3384,18.3668,18.3195,18.3479,11400.0
2008-03-12 15:45:00,19.43,19.43,19.34,19.38,26800.0,18.3479,18.3479,18.2629,18.3007,26800.0
2008-03-12 15:50:00,19.38,19.41,19.36,19.36,15200.0,18.3007,18.329,18.2818,18.2818,15200.0
2008-03-12 15:55:00,19.35,19.35,19.3,19.31,50200.0,18.2723,18.2723,18.2251,18.2346,50200.0
2008-03-13 09:30:00,18.91,19.0,18.86,18.94,28000.0,17.8568,17.9418,17.8096,17.8852,28000.0
2008-03-13 09:35:00,18.93,18.97,18.88,18.88,24200.0,17.8757,17.9135,17.8285,17.8285,24200.0
2008-03-13 09:40:00,18.9,18.99,18.81,18.81,17600.0,17.8474,17.9324,17.7624,17.7624,17600.0
2008-03-13 09:45:00,18.8,18.91,18.79,18.9,39000.0,17.753,17.8568,17.7435,17.8474,39000.0
2008-03-13 09:50:00,18.86,18.91,18.79,18.84,133000.0,17.8096,17.8568,17.7435,17.7907,133000.0
2008-03-13 09:55:00,18.84,18.84,18.61,18.71,30200.0,17.7907,17.7907,17.5735,17.668,30200.0
2008-03-13 10:00:00,18.7,18.82,18.68,18.79,20000.0,17.6585,17.7718,17.6396,17.7435,20000.0
2008-03-13 10:05:00,18.81,18.81,18.73,18.74,11400.0,17.7624,17.7624,17.6869,17.6963,11400.0
2008-03-13 10:10:00,18.73,18.75,18.73,18.73,10400.0,17.6869,17.7057,17.6869,17.6869,10400.0
2008-03-13 10:15:00,18.74,18.74,18.73,18.73,12800.0,17.6963,17.6963,17.6869,17.6869,12800.0
2008-03-13 10:20:00,18.74,18.77,18.64,18.64,10400.0,17.6963,17.7246,17.6019,17.6019,10400.0
2008-03-13 10:25:00,18.65,18.72,18.65,18.71,12200.0,17.6113,17.6774,17.6113,17.668,12200.0
2008-03-13 10:30:00,18.71,18.72,18.66,18.66,12600.0,17.668,17.6774,17.6208,17.6208,12600.0
2008-03-13 10:35:00,18.65,18.65,18.63,18.63,20000.0,17.6113,17.6113,17.5924,17.5924,20000.0
2008-03-13 10:40:00,18.64,18.68,18.63,18.63,14000.0,17.6019,17.6396,17.5924,17.5924,14000.0
2008-03-13 10:45:00,18.63,18.73,18.63,18.72,10200.0,17.5924,17.6869,17.5924,17.6774,10200.0
2008-03-13 10:50:00,18.71,18.71,18.67,18.67,4000.0,17.668,17.668,17.6302,17.6302,4000.0
2008-03-13 10:55:00,18.67,18.68,18.66,18.68,4400.0,17.6302,17.6396,17.6208,17.6396,4400.0
2008-03-13 11:00:00,18.7,18.71,18.62,18.62,26400.0,17.6585,17.668,17.583,17.583,26400.0
2008-03-13 11:05:00,18.64,18.74,18.64,18.72,20600.0,17.6019,17.6963,17.6019,17.6774,20600.0
2008-03-13 11:10:00,18.74,18.75,18.71,18.71,20600.0,17.6963,17.7057,17.668,17.668,20600.0
2008-03-13 11:15:00,18.7,18.7,18.65,18.65,6000.0,17.6585,17.6585,17.6113,17.6113,6000.0
2008-03-13 11:20:00,18.64,18.77,18.64,18.75,18600.0,17.6019,17.7246,17.6019,17.7057,18600.0
2008-03-13 11:25:00,18.75,18.75,18.7,18.72,8400.0,17.7057,17.7057,17.6585,17.6774,8400.0
2008-03-13 11:30:00,18.7,18.72,18.67,18.67,7200.0,17.6585,17.6774,17.6302,17.6302,7200.0
2008-03-13 11:35:00,18.67,18.77,18.67,18.68,57800.0,17.6302,17.7246,17.6302,17.6396,57800.0
2008-03-13 11:40:00,18.7,18.7,18.61,18.61,10800.0,17.6585,17.6585,17.5735,17.5735,10800.0
2008-03-13 11:45:00,18.6,18.61,18.59,18.6,12200.0,17.5641,17.5735,17.5547,17.5641,12200.0
2008-03-13 11:50:00,18.61,18.65,18.61,18.62,16600.0,17.5735,17.6113,17.5735,17.583,16600.0
2008-03-13 11:55:00,18.61,18.61,18.58,18.58,7800.0,17.5735,17.5735,17.5452,17.5452,7800.0
2008-03-13 12:00:00,18.58,18.65,18.58,18.64,30800.0,17.5452,17.6113,17.5452,17.6019,30800.0
2008-03-13 12:05:00,18.63,18.65,18.62,18.64,18600.0,17.5924,17.6113,17.583,17.6019,18600.0
2008-03-13 12:10:00,18.65,18.65,18.61,18.61,14000.0,17.6113,17.6113,17.5735,17.5735,14000.0
2008-03-13 12:15:00,18.63,18.66,18.6,18.64,90200.0,17.5924,17.6208,17.5641,17.6019,90200.0
2008-03-13 12:20:00,18.63,18.63,18.58,18.61,20200.0,17.5924,17.5924,17.5452,17.5735,20200.0
2008-03-13 12:25:00,18.63,18.65,18.63,18.63,5000.0,17.5924,17.6113,17.5924,17.5924,5000.0
2008-03-13 12:30:00,18.65,18.77,18.65,18.74,16600.0,17.6113,17.7246,17.6113,17.6963,16600.0
2008-03-13 12:35:00,18.74,18.8,18.74,18.76,19400.0,17.6963,17.753,17.6963,17.7152,19400.0
2008-03-13 12:40:00,18.75,18.79,18.72,18.75,22200.0,17.7057,17.7435,17.6774,17.7057,22200.0
2008-03-13 12:45:00,18.73,18.75,18.7,18.72,10200.0,17.6869,17.7057,17.6585,17.6774,10200.0
2008-03-13 12:50:00,18.71,18.78,18.71,18.78,20400.0,17.668,17.7341,17.668,17.7341,20400.0
2008-03-13 12:55:00,18.78,18.82,18.75,18.82,18000.0,17.7341,17.7718,17.7057,17.7718,18000.0
2008-03-13 13:00:00,18.84,18.89,18.83,18.86,10800.0,17.7907,17.838,17.7813,17.8096,10800.0
2008-03-13 13:05:00,18.88,18.99,18.86,18.91,14600.0,17.8285,17.9324,17.8096,17.8568,14600.0
2008-03-13 13:10:00,18.91,18.91,18.85,18.85,13800.0,17.8568,17.8568,17.8002,17.8002,13800.0
2008-03-13 13:15:00,18.86,18.89,18.84,18.89,7600.0,17.8096,17.838,17.7907,17.838,7600.0
2008-03-13 13:20:00,18.91,18.96,18.9,18.93,17600.0,17.8568,17.9041,17.8474,17.8757,17600.0
2008-03-13 13:25:00,18.93,19.03,18.93,19.0,17800.0,17.8757,17.9702,17.8757,17.9418,17800.0
2008-03-13 13:30:00,19.02,19.02,18.98,18.98,8200.0,17.9607,17.9607,17.9229,17.9229,8200.0
2008-03-13 13:35:00,19.0,19.05,19.0,19.02,24200.0,17.9418,17.989,17.9418,17.9607,24200.0
2008-03-13 13:40:00,19.02,19.03,19.0,19.01,5400.0,17.9607,17.9702,17.9418,17.9513,5400.0
2008-03-13 13:45:00,19.0,19.02,18.95,18.96,9200.0,17.9418,17.9607,17.8946,17.9041,9200.0
2008-03-13 13:50:00,18.99,19.13,18.97,19.13,16600.0,17.9324,18.0646,17.9135,18.0646,16600.0
2008-03-13 13:55:00,19.1,19.13,19.07,19.11,24200.0,18.0363,18.0646,18.0079,18.0457,24200.0
2008-03-13 14:00:00,19.11,19.13,19.09,19.13,10200.0,18.0457,18.0646,18.0268,18.0646,10200.0
2008-03-13 14:05:00,19.13,19.17,19.11,19.15,9000.0,18.0646,18.1024,18.0457,18.0835,9000.0
2008-03-13 14:10:00,19.16,19.16,19.13,19.14,3800.0,18.0929,18.0929,18.0646,18.074,3800.0
2008-03-13 14:15:00,19.14,19.22,19.14,19.17,14400.0,18.074,18.1496,18.074,18.1024,14400.0
2008-03-13 14:20:00,19.15,19.25,19.15,19.22,10000.0,18.0835,18.1779,18.0835,18.1496,10000.0
2008-03-13 14:25:00,19.25,19.25,19.2,19.2,5000.0,18.1779,18.1779,18.1307,18.1307,5000.0
2008-03-13 14:30:00,19.2,19.22,19.16,19.16,8200.0,18.1307,18.1496,18.0929,18.0929,8200.0
2008-03-13 14:35:00,19.13,19.21,19.11,19.2,28600.0,18.0646,18.1401,18.0457,18.1307,28600.0
2008-03-13 14:40:00,19.18,19.2,19.16,19.18,17400.0,18.1118,18.1307,18.0929,18.1118,17400.0
2008-03-13 14:45:00,19.18,19.23,19.16,19.2,12600.0,18.1118,18.159,18.0929,18.1307,12600.0
2008-03-13 14:50:00,19.19,19.28,19.19,19.25,14200.0,18.1212,18.2062,18.1212,18.1779,14200.0
2008-03-13 14:55:00,19.25,19.34,19.2,19.28,16800.0,18.1779,18.2629,18.1307,18.2062,16800.0
2008-03-13 15:00:00,19.31,19.33,19.25,19.31,23600.0,18.2346,18.2534,18.1779,18.2346,23600.0
2008-03-13 15:05:00,19.3,19.36,19.29,19.35,19600.0,18.2251,18.2818,18.2157,18.2723,19600.0
2008-03-13 15:10:00,19.37,19.37,19.27,19.33,49400.0,18.2912,18.2912,18.1968,18.2534,49400.0
2008-03-13 15:15:00,19.33,19.34,19.27,19.28,11600.0,18.2534,18.2629,18.1968,18.2062,11600.0
2008-03-13 15:20:00,19.3,19.33,19.27,19.33,14600.0,18.2251,18.2534,18.1968,18.2534,14600.0
2008-03-13 15:25:00,19.33,19.36,19.3,19.31,24200.0,18.2534,18.2818,18.2251,18.2346,24200.0
2008-03-13 15:30:00,19.32,19.36,19.26,19.3,24600.0,18.244,18.2818,18.1873,18.2251,24600.0
2008-03-13 15:35:00,19.29,19.31,19.27,19.3,34000.0,18.2157,18.2346,18.1968,18.2251,34000.0
2008-03-13 15:40:00,19.3,19.34,19.27,19.3,20200.0,18.2251,18.2629,18.1968,18.2251,20200.0
2008-03-13 15:45:00,19.3,19.33,19.26,19.29,21600.0,18.2251,18.2534,18.1873,18.2157,21600.0
2008-03-13 15:50:00,19.28,19.29,19.23,19.23,23200.0,18.2062,18.2157,18.159,18.159,23200.0
2008-03-13 15:55:00,19.25,19.25,19.23,19.25,23800.0,18.1779,18.1779,18.159,18.1779,23800.0
2008-03-14 09:30:00,19.22,19.4,19.22,19.24,10800.0,18.1496,18.3195,18.1496,18.1685,10800.0
2008-03-14 09:35:00,19.2,19.32,19.17,19.27,5800.0,18.1307,18.244,18.1024,18.1968,5800.0
2008-03-14 09:40:00,19.3,19.36,19.25,19.28,6200.0,18.2251,18.2818,18.1779,18.2062,6200.0
2008-03-14 09:45:00,19.27,19.27,19.03,19.05,11000.0,18.1968,18.1968,17.9702,17.989,11000.0
2008-03-14 09:50:00,19.08,19.11,18.9,18.96,9600.0,18.0174,18.0457,17.8474,17.9041,9600.0
2008-03-14 09:55:00,18.98,19.08,18.77,18.81,15800.0,17.9229,18.0174,17.7246,17.7624,15800.0
2008-03-14 10:00:00,18.86,18.96,18.64,18.91,24600.0,17.8096,17.9041,17.6019,17.8568,24600.0
2008-03-14 10:05:00,18.9,19.06,18.89,19.06,11200.0,17.8474,17.9985,17.838,17.9985,11200.0
2008-03-14 10:10:00,19.03,19.05,18.8,18.85,25800.0,17.9702,17.989,17.753,17.8002,25800.0
2008-03-14 10:15:00,18.88,19.09,18.83,18.92,27400.0,17.8285,18.0268,17.7813,17.8663,27400.0
2008-03-14 10:20:00,18.92,19.02,18.85,19.01,17600.0,17.8663,17.9607,17.8002,17.9513,17600.0
2008-03-14 10:25:00,19.0,19.03,18.92,18.99,13000.0,17.9418,17.9702,17.8663,17.9324,13000.0
2008-03-14 10:30:00,18.98,19.08,18.94,18.96,14600.0,17.9229,18.0174,17.8852,17.9041,14600.0
2008-03-14 10:35:00,18.98,19.0,18.91,18.91,9800.0,17.9229,17.9418,17.8568,17.8568,9800.0
2008-03-14 10:40:00,18.91,18.93,18.85,18.93,7600.0,17.8568,17.8757,17.8002,17.8757,7600.0
2008-03-14 10:45:00,18.94,19.01,18.94,19.01,8400.0,17.8852,17.9513,17.8852,17.9513,8400.0
2008-03-14 10:50:00,19.01,19.1,19.01,19.06,8200.0,17.9513,18.0363,17.9513,17.9985,8200.0
2008-03-14 10:55:00,19.1,19.1,19.04,19.06,13000.0,18.0363,18.0363,17.9796,17.9985,13000.0
2008-03-14 11:00:00,19.04,19.08,19.03,19.08,14800.0,17.9796,18.0174,17.9702,18.0174,14800.0
2008-03-14 11:05:00,19.07,19.1,19.04,19.1,47800.0,18.0079,18.0363,17.9796,18.0363,47800.0
2008-03-14 11:10:00,19.1,19.1,19.05,19.06,6800.0,18.0363,18.0363,17.989,17.9985,6800.0
2008-03-14 11:15:00,19.05,19.06,18.93,18.98,9400.0,17.989,17.9985,17.8757,17.9229,9400.0
2008-03-14 11:20:00,18.98,19.0,18.93,18.93,13400.0,17.9229,17.9418,17.8757,17.8757,13400.0
2008-03-14 11:25:00,18.93,18.93,18.86,18.92,16600.0,17.8757,17.8757,17.8096,17.8663,16600.0
2008-03-14 11:30:00,18.92,18.96,18.89,18.91,9200.0,17.8663,17.9041,17.838,17.8568,9200.0
2008-03-14 11:35:00,18.96,18.98,18.94,18.98,4200.0,17.9041,17.9229,17.8852,17.9229,4200.0
2008-03-14 11:40:00,18.99,19.0,18.9,18.96,38200.0,17.9324,17.9418,17.8474,17.9041,38200.0
2008-03-14 11:45:00,18.99,19.12,18.99,19.03,10600.0,17.9324,18.0551,17.9324,17.9702,10600.0
2008-03-14 11:50:00,19.04,19.04,18.98,18.98,6000.0,17.9796,17.9796,17.9229,17.9229,6000.0
2008-03-14 11:55:00,19.0,19.04,18.97,19.03,4400.0,17.9418,17.9796,17.9135,17.9702,4400.0
2008-03-14 12:00:00,19.04,19.05,18.93,18.93,20800.0,17.9796,17.989,17.8757,17.8757,20800.0
2008-03-14 12:05:00,18.93,18.98,18.93,18.93,18800.0,17.8757,17.9229,17.8757,17.8757,18800.0
2008-03-14 12:10:00,18.95,18.99,18.94,18.98,17400.0,17.8946,17.9324,17.8852,17.9229,17400.0
2008-03-14 12:15:00,18.97,18.98,18.95,18.96,9800.0,17.9135,17.9229,17.8946,17.9041,9800.0
2008-03-14 12:20:00,18.96,18.97,18.92,18.95,3600.0,17.9041,17.9135,17.8663,17.8946,3600.0
2008-03-14 12:25:00,18.95,19.03,18.95,19.0,5200.0,17.8946,17.9702,17.8946,17.9418,5200.0
2008-03-14 12:30:00,18.98,19.0,18.95,18.97,10000.0,17.9229,17.9418,17.8946,17.9135,10000.0
2008-03-14 12:35:00,18.95,19.0,18.93,19.0,4800.0,17.8946,17.9418,17.8757,17.9418,4800.0
2008-03-14 12:40:00,18.99,19.05,18.92,18.95,14800.0,17.9324,17.989,17.8663,17.8946,14800.0
2008-03-14 12:45:00,18.95,19.0,18.91,18.98,8800.0,17.8946,17.9418,17.8568,17.9229,8800.0
2008-03-14 12:50:00,19.03,19.08,18.93,18.95,15600.0,17.9702,18.0174,17.8757,17.8946,15600.0
2008-03-14 12:55:00,18.98,19.0,18.93,18.95,13000.0,17.9229,17.9418,17.8757,17.8946,13000.0
2008-03-14 13:00:00,18.97,19.0,18.92,18.95,33600.0,17.9135,17.9418,17.8663,17.8946,33600.0
2008-03-14 13:05:00,18.92,18.97,18.88,18.94,14800.0,17.8663,17.9135,17.8285,17.8852,14800.0
2008-03-14 13:10:00,18.94,18.95,18.93,18.93,3800.0,17.8852,17.8946,17.8757,17.8757,3800.0
2008-03-14 13:15:00,18.91,18.96,18.89,18.95,9000.0,17.8568,17.9041,17.838,17.8946,9000.0
2008-03-14 13:20:00,18.95,18.98,18.95,18.96,6600.0,17.8946,17.9229,17.8946,17.9041,6600.0
2008-03-14 13:25:00,18.97,18.99,18.95,18.97,5000.0,17.9135,17.9324,17.8946,17.9135,5000.0
2008-03-14 13:30:00,18.97,19.0,18.96,18.97,8400.0,17.9135,17.9418,17.9041,17.9135,8400.0
2008-03-14 13:35:00,18.96,19.05,18.96,19.05,15600.0,17.9041,17.989,17.9041,17.989,15600.0
2008-03-14 13:40:00,19.03,19.03,19.02,19.02,8000.0,17.9702,17.9702,17.9607,17.9607,8000.0
2008-03-14 13:45:00,19.04,19.1,19.04,19.07,13600.0,17.9796,18.0363,17.9796,18.0079,13600.0
2008-03-14 13:50:00,19.05,19.05,19.0,19.04,7200.0,17.989,17.989,17.9418,17.9796,7200.0
2008-03-14 13:55:00,19.05,19.09,19.04,19.04,9600.0,17.989,18.0268,17.9796,17.9796,9600.0
2008-03-14 14:00:00,19.0,19.01,18.97,18.98,12200.0,17.9418,17.9513,17.9135,17.9229,12200.0
2008-03-14 14:05:00,18.99,19.06,18.98,19.04,9000.0,17.9324,17.9985,17.9229,17.9796,9000.0
2008-03-14 14:10:00,19.03,19.04,19.0,19.01,10800.0,17.9702,17.9796,17.9418,17.9513,10800.0
2008-03-14 14:15:00,19.01,19.07,18.97,18.97,7200.0,17.9513,18.0079,17.9135,17.9135,7200.0
2008-03-14 14:20:00,18.97,18.98,18.91,18.91,6800.0,17.9135,17.9229,17.8568,17.8568,6800.0
2008-03-14 14:25:00,18.93,18.93,18.9,18.91,5200.0,17.8757,17.8757,17.8474,17.8568,5200.0
2008-03-14 14:30:00,18.9,18.92,18.88,18.88,6000.0,17.8474,17.8663,17.8285,17.8285,6000.0
2008-03-14 14:35:00,18.9,18.92,18.81,18.82,8400.0,17.8474,17.8663,17.7624,17.7718,8400.0
2008-03-14 14:40:00,18.83,19.0,18.81,18.99,15600.0,17.7813,17.9418,17.7624,17.9324,15600.0
2008-03-14 14:45:00,18.97,18.99,18.89,18.9,4600.0,17.9135,17.9324,17.838,17.8474,4600.0
2008-03-14 14:50:00,18.91,18.93,18.89,18.93,4600.0,17.8568,17.8757,17.838,17.8757,4600.0
2008-03-14 14:55:00,18.93,18.96,18.93,18.95,7400.0,17.8757,17.9041,17.8757,17.8946,7400.0
2008-03-14 15:00:00,18.93,18.93,18.88,18.88,5800.0,17.8757,17.8757,17.8285,17.8285,5800.0
2008-03-14 15:05:00,18.89,18.94,18.86,18.94,12000.0,17.838,17.8852,17.8096,17.8852,12000.0
2008-03-14 15:10:00,18.94,19.03,18.92,19.0,12400.0,17.8852,17.9702,17.8663,17.9418,12400.0
2008-03-14 15:15:00,19.0,19.09,18.99,19.07,20400.0,17.9418,18.0268,17.9324,18.0079,20400.0
2008-03-14 15:20:00,19.05,19.08,18.97,19.06,14600.0,17.989,18.0174,17.9135,17.9985,14600.0
2008-03-14 15:25:00,19.08,19.18,19.06,19.11,21000.0,18.0174,18.1118,17.9985,18.0457,21000.0
2008-03-14 15:30:00,19.1,19.11,19.0,19.09,16400.0,18.0363,18.0457,17.9418,18.0268,16400.0
2008-03-14 15:35:00,19.09,19.1,19.01,19.02,16400.0,18.0268,18.0363,17.9513,17.9607,16400.0
2008-03-14 15:40:00,19.02,19.03,18.96,18.96,10200.0,17.9607,17.9702,17.9041,17.9041,10200.0
2008-03-14 15:45:00,18.96,19.02,18.95,18.96,30000.0,17.9041,17.9607,17.8946,17.9041,30000.0
2008-03-14 15:50:00,18.99,19.02,18.95,18.99,19000.0,17.9324,17.9607,17.8946,17.9324,19000.0
2008-03-14 15:55:00,19.0,19.06,18.98,18.98,23600.0,17.9418,17.9985,17.9229,17.9229,23600.0
2008-03-17 09:35:00,18.6,18.85,18.6,18.74,4800.0,17.5641,17.8002,17.5641,17.6963,4800.0
2008-03-17 09:40:00,18.76,18.76,18.65,18.65,5000.0,17.7152,17.7152,17.6113,17.6113,5000.0
2008-03-17 09:45:00,18.62,18.83,18.6,18.83,2800.0,17.583,17.7813,17.5641,17.7813,2800.0
2008-03-17 09:50:00,18.84,18.92,18.82,18.83,7800.0,17.7907,17.8663,17.7718,17.7813,7800.0
2008-03-17 09:55:00,18.86,18.86,18.76,18.82,3400.0,17.8096,17.8096,17.7152,17.7718,3400.0
2008-03-17 10:00:00,18.84,18.84,18.78,18.8,5600.0,17.7907,17.7907,17.7341,17.753,5600.0
2008-03-17 10:05:00,18.76,18.84,18.76,18.84,6800.0,17.7152,17.7907,17.7152,17.7907,6800.0
2008-03-17 10:10:00,18.87,18.89,18.83,18.85,5000.0,17.8191,17.838,17.7813,17.8002,5000.0
2008-03-17 10:15:00,18.85,18.9,18.8,18.9,29400.0,17.8002,17.8474,17.753,17.8474,29400.0
2008-03-17 10:20:00,18.9,18.96,18.8,18.89,114200.0,17.8474,17.9041,17.753,17.838,114200.0
2008-03-17 10:25:00,18.96,18.96,18.89,18.89,9400.0,17.9041,17.9041,17.838,17.838,9400.0
2008-03-17 10:30:00,18.88,18.9,18.79,18.8,20200.0,17.8285,17.8474,17.7435,17.753,20200.0
2008-03-17 10:35:00,18.8,18.83,18.78,18.82,18400.0,17.753,17.7813,17.7341,17.7718,18400.0
2008-03-17 10:40:00,18.84,18.86,18.81,18.81,7400.0,17.7907,17.8096,17.7624,17.7624,7400.0
2008-03-17 10:45:00,18.81,18.82,18.78,18.81,14400.0,17.7624,17.7718,17.7341,17.7624,14400.0
2008-03-17 10:50:00,18.8,18.82,18.77,18.77,11000.0,17.753,17.7718,17.7246,17.7246,11000.0
2008-03-17 10:55:00,18.8,18.81,18.75,18.79,20200.0,17.753,17.7624,17.7057,17.7435,20200.0
2008-03-17 11:00:00,18.8,18.84,18.76,18.82,11000.0,17.753,17.7907,17.7152,17.7718,11000.0
2008-03-17 11:05:00,18.8,18.82,18.77,18.82,15200.0,17.753,17.7718,17.7246,17.7718,15200.0
2008-03-17 11:10:00,18.82,18.82,18.77,18.78,21800.0,17.7718,17.7718,17.7246,17.7341,21800.0
2008-03-17 11:15:00,18.78,18.81,18.75,18.8,8800.0,17.7341,17.7624,17.7057,17.753,8800.0
2008-03-17 11:20:00,18.8,18.81,18.73,18.75,13200.0,17.753,17.7624,17.6869,17.7057,13200.0
2008-03-17 11:25:00,18.73,18.81,18.73,18.81,11400.0,17.6869,17.7624,17.6869,17.7624,11400.0
2008-03-17 11:30:00,18.82,18.86,18.81,18.85,6200.0,17.7718,17.8096,17.7624,17.8002,6200.0
2008-03-17 11:35:00,18.86,18.86,18.77,18.8,12400.0,17.8096,17.8096,17.7246,17.753,12400.0
2008-03-17 11:40:00,18.81,18.82,18.73,18.73,5600.0,17.7624,17.7718,17.6869,17.6869,5600.0
2008-03-17 11:45:00,18.75,18.77,18.75,18.75,4000.0,17.7057,17.7246,17.7057,17.7057,4000.0
2008-03-17 11:50:00,18.74,18.75,18.71,18.71,5800.0,17.6963,17.7057,17.668,17.668,5800.0
2008-03-17 11:55:00,18.67,18.67,18.61,18.63,5000.0,17.6302,17.6302,17.5735,17.5924,5000.0
2008-03-17 12:00:00,18.6,18.68,18.57,18.68,8600.0,17.5641,17.6396,17.5358,17.6396,8600.0
2008-03-17 12:05:00,18.69,18.71,18.63,18.68,17000.0,17.6491,17.668,17.5924,17.6396,17000.0
2008-03-17 12:10:00,18.68,18.7,18.6,18.6,69400.0,17.6396,17.6585,17.5641,17.5641,69400.0
2008-03-17 12:15:00,18.6,18.62,18.6,18.61,4800.0,17.5641,17.583,17.5641,17.5735,4800.0
2008-03-17 12:20:00,18.61,18.61,18.56,18.56,8800.0,17.5735,17.5735,17.5263,17.5263,8800.0
2008-03-17 12:25:00,18.55,18.59,18.54,18.59,5200.0,17.5169,17.5547,17.5074,17.5547,5200.0
2008-03-17 12:30:00,18.57,18.58,18.55,18.56,7000.0,17.5358,17.5452,17.5169,17.5263,7000.0
2008-03-17 12:35:00,18.59,18.65,18.55,18.64,33200.0,17.5547,17.6113,17.5169,17.6019,33200.0
2008-03-17 12:40:00,18.61,18.66,18.58,18.59,33000.0,17.5735,17.6208,17.5452,17.5547,33000.0
2008-03-17 12:45:00,18.61,18.62,18.6,18.61,3000.0,17.5735,17.583,17.5641,17.5735,3000.0
2008-03-17 12:50:00,18.61,18.63,18.6,18.6,2800.0,17.5735,17.5924,17.5641,17.5641,2800.0
2008-03-17 12:55:00,18.59,18.62,18.58,18.58,5000.0,17.5547,17.583,17.5452,17.5452,5000.0
2008-03-17 13:00:00,18.59,18.61,18.55,18.61,5200.0,17.5547,17.5735,17.5169,17.5735,5200.0
2008-03-17 13:05:00,18.59,18.59,18.49,18.53,7200.0,17.5547,17.5547,17.4602,17.498,7200.0
2008-03-17 13:10:00,18.5,18.5,18.45,18.49,5200.0,17.4697,17.4697,17.4225,17.4602,5200.0
2008-03-17 13:15:00,18.49,18.52,18.47,18.49,5800.0,17.4602,17.4886,17.4413,17.4602,5800.0
2008-03-17 13:20:00,18.48,18.5,18.43,18.5,7400.0,17.4508,17.4697,17.4036,17.4697,7400.0
2008-03-17 13:25:00,18.5,18.52,18.45,18.46,6600.0,17.4697,17.4886,17.4225,17.4319,6600.0
2008-03-17 13:30:00,18.47,18.5,18.46,18.5,14200.0,17.4413,17.4697,17.4319,17.4697,14200.0
2008-03-17 13:35:00,18.5,18.53,18.46,18.47,53400.0,17.4697,17.498,17.4319,17.4413,53400.0
2008-03-17 13:40:00,18.46,18.49,18.44,18.48,23200.0,17.4319,17.4602,17.413,17.4508,23200.0
2008-03-17 13:45:00,18.5,18.59,18.5,18.55,7800.0,17.4697,17.5547,17.4697,17.5169,7800.0
2008-03-17 13:50:00,18.55,18.57,18.48,18.5,7000.0,17.5169,17.5358,17.4508,17.4697,7000.0
2008-03-17 13:55:00,18.51,18.55,18.5,18.55,5600.0,17.4791,17.5169,17.4697,17.5169,5600.0
2008-03-17 14:00:00,18.55,18.59,18.53,18.59,8600.0,17.5169,17.5547,17.498,17.5547,8600.0
2008-03-17 14:05:00,18.61,18.68,18.59,18.66,7200.0,17.5735,17.6396,17.5547,17.6208,7200.0
2008-03-17 14:10:00,18.63,18.65,18.58,18.58,5200.0,17.5924,17.6113,17.5452,17.5452,5200.0
2008-03-17 14:15:00,18.57,18.59,18.54,18.57,8200.0,17.5358,17.5547,17.5074,17.5358,8200.0
2008-03-17 14:20:00,18.58,18.59,18.54,18.55,8000.0,17.5452,17.5547,17.5074,17.5169,8000.0
2008-03-17 14:25:00,18.55,18.59,18.53,18.59,38800.0,17.5169,17.5547,17.498,17.5547,38800.0
2008-03-17 14:30:00,18.59,18.59,18.54,18.56,9000.0,17.5547,17.5547,17.5074,17.5263,9000.0
2008-03-17 14:35:00,18.54,18.65,18.54,18.65,8400.0,17.5074,17.6113,17.5074,17.6113,8400.0
2008-03-17 14:40:00,18.66,18.7,18.63,18.68,6800.0,17.6208,17.6585,17.5924,17.6396,6800.0
2008-03-17 14:45:00,18.71,18.74,18.63,18.63,11200.0,17.668,17.6963,17.5924,17.5924,11200.0
2008-03-17 14:50:00,18.62,18.67,18.6,18.6,6800.0,17.583,17.6302,17.5641,17.5641,6800.0
2008-03-17 14:55:00,18.6,18.75,18.6,18.66,12600.0,17.5641,17.7057,17.5641,17.6208,12600.0
2008-03-17 15:00:00,18.68,18.75,18.65,18.73,12600.0,17.6396,17.7057,17.6113,17.6869,12600.0
2008-03-17 15:05:00,18.74,18.81,18.73,18.74,13200.0,17.6963,17.7624,17.6869,17.6963,13200.0
2008-03-17 15:10:00,18.71,18.71,18.68,18.71,8000.0,17.668,17.668,17.6396,17.668,8000.0
2008-03-17 15:15:00,18.7,18.75,18.68,18.7,8600.0,17.6585,17.7057,17.6396,17.6585,8600.0
2008-03-17 15:20:00,18.72,18.81,18.72,18.81,10200.0,17.6774,17.7624,17.6774,17.7624,10200.0
2008-03-17 15:25:00,18.81,18.83,18.77,18.77,10200.0,17.7624,17.7813,17.7246,17.7246,10200.0
2008-03-17 15:30:00,18.75,18.83,18.75,18.83,12600.0,17.7057,17.7813,17.7057,17.7813,12600.0
2008-03-17 15:35:00,18.85,18.86,18.74,18.8,27400.0,17.8002,17.8096,17.6963,17.753,27400.0
2008-03-17 15:40:00,18.82,18.85,18.78,18.83,19400.0,17.7718,17.8002,17.7341,17.7813,19400.0
2008-03-17 15:45:00,18.81,18.81,18.77,18.8,19000.0,17.7624,17.7624,17.7246,17.753,19000.0
2008-03-17 15:50:00,18.79,18.82,18.77,18.82,10800.0,17.7435,17.7718,17.7246,17.7718,10800.0
2008-03-17 15:55:00,18.82,18.82,18.68,18.68,29200.0,17.7718,17.7718,17.6396,17.6396,29200.0
2008-03-18 09:30:00,18.96,18.96,18.77,18.92,1600.0,17.9041,17.9041,17.7246,17.8663,1600.0
2008-03-18 09:35:00,19.0,19.0,18.9,18.94,10400.0,17.9418,17.9418,17.8474,17.8852,10400.0
2008-03-18 09:40:00,18.92,18.99,18.87,18.91,11000.0,17.8663,17.9324,17.8191,17.8568,11000.0
2008-03-18 09:45:00,18.9,18.95,18.9,18.95,18000.0,17.8474,17.8946,17.8474,17.8946,18000.0
2008-03-18 09:50:00,18.95,18.97,18.84,18.88,9200.0,17.8946,17.9135,17.7907,17.8285,9200.0
2008-03-18 09:55:00,18.89,18.94,18.88,18.94,2400.0,17.838,17.8852,17.8285,17.8852,2400.0
2008-03-18 10:00:00,18.95,19.03,18.93,19.0,59600.0,17.8946,17.9702,17.8757,17.9418,59600.0
2008-03-18 10:05:00,19.01,19.01,18.97,18.97,4800.0,17.9513,17.9513,17.9135,17.9135,4800.0
2008-03-18 10:10:00,18.95,18.96,18.93,18.93,2400.0,17.8946,17.9041,17.8757,17.8757,2400.0
2008-03-18 10:15:00,18.92,18.93,18.9,18.92,5000.0,17.8663,17.8757,17.8474,17.8663,5000.0
2008-03-18 10:20:00,18.9,18.92,18.89,18.92,1400.0,17.8474,17.8663,17.838,17.8663,1400.0
2008-03-18 10:25:00,18.9,18.95,18.9,18.95,4800.0,17.8474,17.8946,17.8474,17.8946,4800.0
2008-03-18 10:30:00,18.96,18.98,18.91,18.91,4200.0,17.9041,17.9229,17.8568,17.8568,4200.0
2008-03-18 10:35:00,18.91,19.0,18.91,19.0,3800.0,17.8568,17.9418,17.8568,17.9418,3800.0
2008-03-18 10:40:00,18.98,19.03,18.98,19.03,2400.0,17.9229,17.9702,17.9229,17.9702,2400.0
2008-03-18 10:45:00,19.01,19.03,18.99,19.01,4000.0,17.9513,17.9702,17.9324,17.9513,4000.0
2008-03-18 10:50:00,19.02,19.09,19.02,19.09,3800.0,17.9607,18.0268,17.9607,18.0268,3800.0
2008-03-18 10:55:00,19.08,19.11,19.08,19.1,1000.0,18.0174,18.0457,18.0174,18.0363,1000.0
2008-03-18 11:00:00,19.07,19.12,19.07,19.12,4800.0,18.0079,18.0551,18.0079,18.0551,4800.0
2008-03-18 11:05:00,19.13,19.13,19.11,19.11,3200.0,18.0646,18.0646,18.0457,18.0457,3200.0
2008-03-18 11:10:00,19.13,19.13,19.09,19.09,8600.0,18.0646,18.0646,18.0268,18.0268,8600.0
2008-03-18 11:15:00,19.08,19.1,19.08,19.09,1000.0,18.0174,18.0363,18.0174,18.0268,1000.0
2008-03-18 11:20:00,19.08,19.13,19.08,19.11,5200.0,18.0174,18.0646,18.0174,18.0457,5200.0
2008-03-18 11:25:00,19.12,19.13,19.09,19.09,10400.0,18.0551,18.0646,18.0268,18.0268,10400.0
2008-03-18 11:30:00,19.09,19.13,19.07,19.07,31200.0,18.0268,18.0646,18.0079,18.0079,31200.0
2008-03-18 11:35:00,19.08,19.11,19.06,19.07,15600.0,18.0174,18.0457,17.9985,18.0079,15600.0
2008-03-18 11:40:00,19.07,19.11,19.05,19.05,12800.0,18.0079,18.0457,17.989,17.989,12800.0
2008-03-18 11:45:00,19.05,19.11,19.03,19.06,79600.0,17.989,18.0457,17.9702,17.9985,79600.0
2008-03-18 11:50:00,19.06,19.1,19.04,19.08,83600.0,17.9985,18.0363,17.9796,18.0174,83600.0
2008-03-18 11:55:00,19.06,19.11,19.06,19.11,8400.0,17.9985,18.0457,17.9985,18.0457,8400.0
2008-03-18 12:00:00,19.11,19.12,19.09,19.11,7800.0,18.0457,18.0551,18.0268,18.0457,7800.0
2008-03-18 12:05:00,19.08,19.11,19.08,19.09,4200.0,18.0174,18.0457,18.0174,18.0268,4200.0
2008-03-18 12:10:00,19.09,19.13,19.09,19.1,5400.0,18.0268,18.0646,18.0268,18.0363,5400.0
2008-03-18 12:15:00,19.11,19.14,19.11,19.13,5200.0,18.0457,18.074,18.0457,18.0646,5200.0
2008-03-18 12:20:00,19.13,19.14,19.11,19.11,3600.0,18.0646,18.074,18.0457,18.0457,3600.0
2008-03-18 12:25:00,19.11,19.13,19.06,19.09,85800.0,18.0457,18.0646,17.9985,18.0268,85800.0
2008-03-18 12:30:00,19.1,19.14,19.09,19.12,4800.0,18.0363,18.074,18.0268,18.0551,4800.0
2008-03-18 12:35:00,19.13,19.14,19.08,19.11,104600.0,18.0646,18.074,18.0174,18.0457,104600.0
2008-03-18 12:40:00,19.1,19.13,19.05,19.06,49200.0,18.0363,18.0646,17.989,17.9985,49200.0
2008-03-18 12:45:00,19.06,19.09,19.04,19.08,23400.0,17.9985,18.0268,17.9796,18.0174,23400.0
2008-03-18 12:50:00,19.06,19.06,19.02,19.05,7000.0,17.9985,17.9985,17.9607,17.989,7000.0
2008-03-18 12:55:00,19.06,19.07,18.97,19.0,25400.0,17.9985,18.0079,17.9135,17.9418,25400.0
2008-03-18 13:00:00,19.0,19.1,19.0,19.09,47800.0,17.9418,18.0363,17.9418,18.0268,47800.0
2008-03-18 13:05:00,19.1,19.11,19.05,19.07,99000.0,18.0363,18.0457,17.989,18.0079,99000.0
2008-03-18 13:10:00,19.06,19.11,19.06,19.1,23600.0,17.9985,18.0457,17.9985,18.0363,23600.0
2008-03-18 13:15:00,19.09,19.18,19.09,19.15,9200.0,18.0268,18.1118,18.0268,18.0835,9200.0
2008-03-18 13:20:00,19.17,19.2,19.11,19.2,28600.0,18.1024,18.1307,18.0457,18.1307,28600.0
2008-03-18 13:25:00,19.17,19.18,19.15,19.18,11800.0,18.1024,18.1118,18.0835,18.1118,11800.0
2008-03-18 13:30:00,19.17,19.22,19.17,19.21,14800.0,18.1024,18.1496,18.1024,18.1401,14800.0
2008-03-18 13:35:00,19.22,19.24,19.2,19.23,8800.0,18.1496,18.1685,18.1307,18.159,8800.0
2008-03-18 13:40:00,19.24,19.25,19.22,19.25,3600.0,18.1685,18.1779,18.1496,18.1779,3600.0
2008-03-18 13:45:00,19.25,19.25,19.22,19.25,3800.0,18.1779,18.1779,18.1496,18.1779,3800.0
2008-03-18 13:50:00,19.25,19.25,19.23,19.24,3000.0,18.1779,18.1779,18.159,18.1685,3000.0
2008-03-18 13:55:00,19.23,19.25,19.23,19.24,2800.0,18.159,18.1779,18.159,18.1685,2800.0
2008-03-18 14:00:00,19.23,19.24,19.23,19.23,1200.0,18.159,18.1685,18.159,18.159,1200.0
2008-03-18 14:05:00,19.24,19.25,19.22,19.23,8000.0,18.1685,18.1779,18.1496,18.159,8000.0
2008-03-18 14:10:00,19.23,19.25,19.13,19.13,16000.0,18.159,18.1779,18.0646,18.0646,16000.0
2008-03-18 14:15:00,19.07,19.18,18.99,19.18,8000.0,18.0079,18.1118,17.9324,18.1118,8000.0
2008-03-18 14:20:00,19.2,19.22,19.07,19.14,6000.0,18.1307,18.1496,18.0079,18.074,6000.0
2008-03-18 14:25:00,19.14,19.17,19.06,19.07,4400.0,18.074,18.1024,17.9985,18.0079,4400.0
2008-03-18 14:30:00,19.06,19.08,19.0,19.05,9600.0,17.9985,18.0174,17.9418,17.989,9600.0
2008-03-18 14:35:00,19.04,19.08,19.02,19.06,6400.0,17.9796,18.0174,17.9607,17.9985,6400.0
2008-03-18 14:40:00,19.05,19.18,19.05,19.11,7400.0,17.989,18.1118,17.989,18.0457,7400.0
2008-03-18 14:45:00,19.14,19.23,19.14,19.23,7200.0,18.074,18.159,18.074,18.159,7200.0
2008-03-18 14:50:00,19.22,19.25,19.17,19.17,16200.0,18.1496,18.1779,18.1024,18.1024,16200.0
2008-03-18 14:55:00,19.23,19.33,19.22,19.3,18800.0,18.159,18.2534,18.1496,18.2251,18800.0
2008-03-18 15:00:00,19.28,19.29,19.21,19.28,10600.0,18.2062,18.2157,18.1401,18.2062,10600.0
2008-03-18 15:05:00,19.28,19.36,19.28,19.34,12800.0,18.2062,18.2818,18.2062,18.2629,12800.0
2008-03-18 15:10:00,19.33,19.34,19.3,19.31,4400.0,18.2534,18.2629,18.2251,18.2346,4400.0
2008-03-18 15:15:00,19.3,19.34,19.29,19.34,3600.0,18.2251,18.2629,18.2157,18.2629,3600.0
2008-03-18 15:20:00,19.34,19.4,19.32,19.37,4400.0,18.2629,18.3195,18.244,18.2912,4400.0
2008-03-18 15:25:00,19.39,19.42,19.32,19.32,10000.0,18.3101,18.3384,18.244,18.244,10000.0
2008-03-18 15:30:00,19.32,19.36,19.27,19.34,33000.0,18.244,18.2818,18.1968,18.2629,33000.0
2008-03-18 15:35:00,19.34,19.41,19.34,19.4,13000.0,18.2629,18.329,18.2629,18.3195,13000.0
2008-03-18 15:40:00,19.39,19.41,19.36,19.4,21000.0,18.3101,18.329,18.2818,18.3195,21000.0
2008-03-18 15:45:00,19.4,19.4,19.34,19.34,10200.0,18.3195,18.3195,18.2629,18.2629,10200.0
2008-03-18 15:50:00,19.34,19.4,19.34,19.39,16800.0,18.2629,18.3195,18.2629,18.3101,16800.0
2008-03-18 15:55:00,19.39,19.43,19.37,19.43,13400.0,18.3101,18.3479,18.2912,18.3479,13400.0
2008-03-19 09:30:00,19.58,19.66,19.54,19.64,6800.0,18.4895,18.5651,18.4517,18.5462,6800.0
2008-03-19 09:35:00,19.66,19.79,19.66,19.77,6400.0,18.5651,18.6878,18.5651,18.6689,6400.0
2008-03-19 09:40:00,19.8,19.89,19.8,19.89,3600.0,18.6973,18.7823,18.6973,18.7823,3600.0
2008-03-19 09:45:00,19.88,19.89,19.74,19.77,5600.0,18.7728,18.7823,18.6406,18.6689,5600.0
2008-03-19 09:50:00,19.77,19.79,19.7,19.78,8400.0,18.6689,18.6878,18.6028,18.6784,8400.0
2008-03-19 09:55:00,19.77,19.77,19.64,19.7,31000.0,18.6689,18.6689,18.5462,18.6028,31000.0
2008-03-19 10:00:00,19.72,19.81,19.65,19.81,24600.0,18.6217,18.7067,18.5556,18.7067,24600.0
2008-03-19 10:05:00,19.83,19.88,19.78,19.85,60200.0,18.7256,18.7728,18.6784,18.7445,60200.0
2008-03-19 10:10:00,19.81,19.93,19.78,19.86,94800.0,18.7067,18.82,18.6784,18.7539,94800.0
2008-03-19 10:15:00,19.88,19.99,19.88,19.97,11400.0,18.7728,18.8767,18.7728,18.8578,11400.0
2008-03-19 10:20:00,19.95,20.0,19.93,19.98,7400.0,18.8389,18.8861,18.82,18.8672,7400.0
2008-03-19 10:25:00,20.0,20.0,19.95,20.0,4800.0,18.8861,18.8861,18.8389,18.8861,4800.0
2008-03-19 10:30:00,19.96,19.97,19.86,19.87,8000.0,18.8484,18.8578,18.7539,18.7634,8000.0
2008-03-19 10:35:00,19.86,19.93,19.85,19.86,6200.0,18.7539,18.82,18.7445,18.7539,6200.0
2008-03-19 10:40:00,19.89,19.89,19.79,19.79,6200.0,18.7823,18.7823,18.6878,18.6878,6200.0
2008-03-19 10:45:00,19.81,19.9,19.81,19.9,4600.0,18.7067,18.7917,18.7067,18.7917,4600.0
2008-03-19 10:50:00,19.89,19.96,19.88,19.95,10400.0,18.7823,18.8484,18.7728,18.8389,10400.0
2008-03-19 10:55:00,19.97,20.0,19.95,19.99,9400.0,18.8578,18.8861,18.8389,18.8767,9400.0
2008-03-19 11:00:00,19.97,19.99,19.97,19.99,1200.0,18.8578,18.8767,18.8578,18.8767,1200.0
2008-03-19 11:05:00,19.98,20.02,19.97,20.02,83000.0,18.8672,18.905,18.8578,18.905,83000.0
2008-03-19 11:10:00,20.04,20.13,20.03,20.09,9400.0,18.9239,19.0089,18.9145,18.9711,9400.0
2008-03-19 11:15:00,20.08,20.12,20.07,20.11,8400.0,18.9617,18.9994,18.9522,18.99,8400.0
2008-03-19 11:20:00,20.08,20.13,20.02,20.07,88400.0,18.9617,19.0089,18.905,18.9522,88400.0
2008-03-19 11:25:00,20.09,20.13,20.05,20.11,88000.0,18.9711,19.0089,18.9333,18.99,88000.0
2008-03-19 11:30:00,20.11,20.13,20.05,20.08,74400.0,18.99,19.0089,18.9333,18.9617,74400.0
2008-03-19 11:35:00,20.08,20.12,20.07,20.12,22800.0,18.9617,18.9994,18.9522,18.9994,22800.0
2008-03-19 11:40:00,20.11,20.11,20.04,20.06,14000.0,18.99,18.99,18.9239,18.9428,14000.0
2008-03-19 11:45:00,20.09,20.09,20.05,20.08,7400.0,18.9711,18.9711,18.9333,18.9617,7400.0
2008-03-19 11:50:00,20.07,20.11,20.07,20.09,6200.0,18.9522,18.99,18.9522,18.9711,6200.0
2008-03-19 11:55:00,20.08,20.11,20.08,20.1,8600.0,18.9617,18.99,18.9617,18.9806,8600.0
2008-03-19 12:00:00,20.1,20.1,20.02,20.02,22200.0,18.9806,18.9806,18.905,18.905,22200.0
2008-03-19 12:05:00,20.02,20.04,20.02,20.03,2200.0,18.905,18.9239,18.905,18.9145,2200.0
2008-03-19 12:10:00,20.03,20.05,19.99,19.99,13800.0,18.9145,18.9333,18.8767,18.8767,13800.0
2008-03-19 12:15:00,19.98,20.0,19.95,19.98,27400.0,18.8672,18.8861,18.8389,18.8672,27400.0
2008-03-19 12:20:00,19.99,20.0,19.97,19.97,2800.0,18.8767,18.8861,18.8578,18.8578,2800.0
2008-03-19 12:25:00,19.99,20.02,19.99,20.0,2800.0,18.8767,18.905,18.8767,18.8861,2800.0
2008-03-19 12:30:00,20.0,20.02,20.0,20.0,3600.0,18.8861,18.905,18.8861,18.8861,3600.0
2008-03-19 12:35:00,20.0,20.04,20.0,20.04,9400.0,18.8861,18.9239,18.8861,18.9239,9400.0
2008-03-19 12:40:00,20.03,20.03,19.98,20.0,15200.0,18.9145,18.9145,18.8672,18.8861,15200.0
2008-03-19 12:45:00,19.99,20.0,19.99,20.0,5800.0,18.8767,18.8861,18.8767,18.8861,5800.0
2008-03-19 12:50:00,20.0,20.0,19.99,20.0,8000.0,18.8861,18.8861,18.8767,18.8861,8000.0
2008-03-19 12:55:00,19.98,20.0,19.97,19.98,4800.0,18.8672,18.8861,18.8578,18.8672,4800.0
2008-03-19 13:00:00,19.98,19.98,19.92,19.92,5800.0,18.8672,18.8672,18.8106,18.8106,5800.0
2008-03-19 13:05:00,19.92,19.97,19.91,19.94,6600.0,18.8106,18.8578,18.8011,18.8295,6600.0
2008-03-19 13:10:00,19.95,19.96,19.92,19.92,2600.0,18.8389,18.8484,18.8106,18.8106,2600.0
2008-03-19 13:15:00,19.91,19.94,19.89,19.94,3400.0,18.8011,18.8295,18.7823,18.8295,3400.0
2008-03-19 13:20:00,19.94,19.98,19.94,19.97,3600.0,18.8295,18.8672,18.8295,18.8578,3600.0
2008-03-19 13:25:00,19.98,19.98,19.94,19.98,17600.0,18.8672,18.8672,18.8295,18.8672,17600.0
2008-03-19 13:30:00,19.95,19.98,19.86,19.87,3800.0,18.8389,18.8672,18.7539,18.7634,3800.0
2008-03-19 13:35:00,19.87,19.88,19.85,19.86,10000.0,18.7634,18.7728,18.7445,18.7539,10000.0
2008-03-19 13:40:00,19.86,19.88,19.83,19.87,10200.0,18.7539,18.7728,18.7256,18.7634,10200.0
2008-03-19 13:45:00,19.84,19.88,19.84,19.88,6000.0,18.735,18.7728,18.735,18.7728,6000.0
2008-03-19 13:50:00,19.85,19.89,19.84,19.89,26600.0,18.7445,18.7823,18.735,18.7823,26600.0
2008-03-19 13:55:00,19.9,19.96,19.86,19.9,41400.0,18.7917,18.8484,18.7539,18.7917,41400.0
2008-03-19 14:00:00,19.91,19.96,19.91,19.93,52400.0,18.8011,18.8484,18.8011,18.82,52400.0
2008-03-19 14:05:00,19.93,19.96,19.93,19.95,13000.0,18.82,18.8484,18.82,18.8389,13000.0
2008-03-19 14:10:00,19.95,19.99,19.95,19.99,20200.0,18.8389,18.8767,18.8389,18.8767,20200.0
2008-03-19 14:15:00,19.99,20.0,19.83,19.86,78200.0,18.8767,18.8861,18.7256,18.7539,78200.0
2008-03-19 14:20:00,19.89,19.91,19.85,19.9,10600.0,18.7823,18.8011,18.7445,18.7917,10600.0
2008-03-19 14:25:00,19.87,19.89,19.85,19.86,8000.0,18.7634,18.7823,18.7445,18.7539,8000.0
2008-03-19 14:30:00,19.87,19.87,19.77,19.77,15400.0,18.7634,18.7634,18.6689,18.6689,15400.0
2008-03-19 14:35:00,19.74,19.76,19.66,19.66,9000.0,18.6406,18.6595,18.5651,18.5651,9000.0
2008-03-19 14:40:00,19.65,19.72,19.65,19.68,10800.0,18.5556,18.6217,18.5556,18.584,10800.0
2008-03-19 14:45:00,19.7,19.74,19.68,19.71,10400.0,18.6028,18.6406,18.584,18.6123,10400.0
2008-03-19 14:50:00,19.73,19.81,19.71,19.81,6800.0,18.6312,18.7067,18.6123,18.7067,6800.0
2008-03-19 14:55:00,19.82,19.87,19.75,19.8,70000.0,18.7162,18.7634,18.6501,18.6973,70000.0
2008-03-19 15:00:00,19.79,19.83,19.77,19.83,22600.0,18.6878,18.7256,18.6689,18.7256,22600.0
2008-03-19 15:05:00,19.83,19.9,19.81,19.86,7600.0,18.7256,18.7917,18.7067,18.7539,7600.0
2008-03-19 15:10:00,19.89,19.89,19.85,19.87,5800.0,18.7823,18.7823,18.7445,18.7634,5800.0
2008-03-19 15:15:00,19.85,19.88,19.82,19.86,40400.0,18.7445,18.7728,18.7162,18.7539,40400.0
2008-03-19 15:20:00,19.86,19.88,19.82,19.84,63200.0,18.7539,18.7728,18.7162,18.735,63200.0
2008-03-19 15:25:00,19.84,19.84,19.78,19.82,10200.0,18.735,18.735,18.6784,18.7162,10200.0
2008-03-19 15:30:00,19.81,19.84,19.8,19.8,25200.0,18.7067,18.735,18.6973,18.6973,25200.0
2008-03-19 15:35:00,19.79,19.8,19.71,19.71,18400.0,18.6878,18.6973,18.6123,18.6123,18400.0
2008-03-19 15:40:00,19.68,19.77,19.67,19.75,14200.0,18.584,18.6689,18.5745,18.6501,14200.0
2008-03-19 15:45:00,19.75,19.75,19.72,19.73,16600.0,18.6501,18.6501,18.6217,18.6312,16600.0
2008-03-19 15:50:00,19.74,19.75,19.67,19.67,11800.0,18.6406,18.6501,18.5745,18.5745,11800.0
2008-03-19 15:55:00,19.68,19.69,19.64,19.64,19800.0,18.584,18.5934,18.5462,18.5462,19800.0
2008-03-20 09:30:00,19.52,19.67,19.52,19.57,122600.0,18.4329,18.5745,18.4329,18.4801,122600.0
2008-03-20 09:35:00,19.58,19.63,19.53,19.54,16000.0,18.4895,18.5367,18.4423,18.4517,16000.0
2008-03-20 09:40:00,19.56,19.6,19.47,19.48,12600.0,18.4706,18.5084,18.3856,18.3951,12600.0
2008-03-20 09:45:00,19.48,19.54,19.42,19.47,11200.0,18.3951,18.4517,18.3384,18.3856,11200.0
2008-03-20 09:50:00,19.48,19.6,19.46,19.5,21800.0,18.3951,18.5084,18.3762,18.414,21800.0
2008-03-20 09:55:00,19.51,19.53,19.45,19.46,15800.0,18.4234,18.4423,18.3668,18.3762,15800.0
2008-03-20 10:00:00,19.48,19.52,19.43,19.52,23000.0,18.3951,18.4329,18.3479,18.4329,23000.0
2008-03-20 10:05:00,19.5,19.51,19.35,19.39,9400.0,18.414,18.4234,18.2723,18.3101,9400.0
2008-03-20 10:10:00,19.39,19.4,19.28,19.36,9400.0,18.3101,18.3195,18.2062,18.2818,9400.0
2008-03-20 10:15:00,19.38,19.5,19.37,19.47,60600.0,18.3007,18.414,18.2912,18.3856,60600.0
2008-03-20 10:20:00,19.45,19.48,19.37,19.48,86400.0,18.3668,18.3951,18.2912,18.3951,86400.0
2008-03-20 10:25:00,19.48,19.62,19.47,19.62,23600.0,18.3951,18.5273,18.3856,18.5273,23600.0
2008-03-20 10:30:00,19.61,19.61,19.53,19.58,8400.0,18.5179,18.5179,18.4423,18.4895,8400.0
2008-03-20 10:35:00,19.57,19.57,19.52,19.54,3800.0,18.4801,18.4801,18.4329,18.4517,3800.0
2008-03-20 10:40:00,19.52,19.58,19.49,19.58,6400.0,18.4329,18.4895,18.4045,18.4895,6400.0
2008-03-20 10:45:00,19.58,19.61,19.55,19.61,10400.0,18.4895,18.5179,18.4612,18.5179,10400.0
2008-03-20 10:50:00,19.59,19.61,19.57,19.6,89800.0,18.499,18.5179,18.4801,18.5084,89800.0
2008-03-20 10:55:00,19.58,19.61,19.58,19.6,9600.0,18.4895,18.5179,18.4895,18.5084,9600.0
2008-03-20 11:00:00,19.59,19.64,19.58,19.6,3200.0,18.499,18.5462,18.4895,18.5084,3200.0
2008-03-20 11:05:00,19.6,19.6,19.57,19.57,400.0,18.5084,18.5084,18.4801,18.4801,400.0
2008-03-20 11:10:00,19.57,19.58,19.56,19.58,2000.0,18.4801,18.4895,18.4706,18.4895,2000.0
2008-03-20 11:15:00,19.56,19.59,19.54,19.56,5400.0,18.4706,18.499,18.4517,18.4706,5400.0
2008-03-20 11:20:00,19.56,19.66,19.54,19.64,2200.0,18.4706,18.5651,18.4517,18.5462,2200.0
2008-03-20 11:25:00,19.65,19.66,19.62,19.66,6000.0,18.5556,18.5651,18.5273,18.5651,6000.0
2008-03-20 11:30:00,19.65,19.71,19.61,19.68,17600.0,18.5556,18.6123,18.5179,18.584,17600.0
2008-03-20 11:35:00,19.68,19.68,19.65,19.68,10600.0,18.584,18.584,18.5556,18.584,10600.0
2008-03-20 11:40:00,19.68,19.7,19.63,19.68,55600.0,18.584,18.6028,18.5367,18.584,55600.0
2008-03-20 11:45:00,19.66,19.67,19.65,19.65,1000.0,18.5651,18.5745,18.5556,18.5556,1000.0
2008-03-20 11:50:00,19.65,19.65,19.61,19.65,6200.0,18.5556,18.5556,18.5179,18.5556,6200.0
2008-03-20 11:55:00,19.64,19.65,19.64,19.65,1000.0,18.5462,18.5556,18.5462,18.5556,1000.0
2008-03-20 12:00:00,19.67,19.74,19.66,19.68,61800.0,18.5745,18.6406,18.5651,18.584,61800.0
2008-03-20 12:05:00,19.68,19.78,19.68,19.77,26000.0,18.584,18.6784,18.584,18.6689,26000.0
2008-03-20 12:10:00,19.77,19.77,19.74,19.75,2400.0,18.6689,18.6689,18.6406,18.6501,2400.0
2008-03-20 12:15:00,19.74,19.79,19.74,19.79,3000.0,18.6406,18.6878,18.6406,18.6878,3000.0
2008-03-20 12:20:00,19.77,19.79,19.75,19.75,2400.0,18.6689,18.6878,18.6501,18.6501,2400.0
2008-03-20 12:25:00,19.73,19.73,19.71,19.71,600.0,18.6312,18.6312,18.6123,18.6123,600.0
2008-03-20 12:30:00,19.68,19.71,19.68,19.71,1400.0,18.584,18.6123,18.584,18.6123,1400.0
2008-03-20 12:35:00,19.69,19.69,19.65,19.65,1200.0,18.5934,18.5934,18.5556,18.5556,1200.0
2008-03-20 12:40:00,19.67,19.71,19.67,19.67,1600.0,18.5745,18.6123,18.5745,18.5745,1600.0
2008-03-20 12:45:00,19.67,19.67,19.66,19.67,1200.0,18.5745,18.5745,18.5651,18.5745,1200.0
2008-03-20 12:50:00,19.67,19.68,19.65,19.68,2600.0,18.5745,18.584,18.5556,18.584,2600.0
2008-03-20 12:55:00,19.68,19.68,19.65,19.65,2000.0,18.584,18.584,18.5556,18.5556,2000.0
2008-03-20 13:00:00,19.65,19.7,19.65,19.68,1600.0,18.5556,18.6028,18.5556,18.584,1600.0
2008-03-20 13:05:00,19.68,19.68,19.68,19.68,400.0,18.584,18.584,18.584,18.584,400.0
2008-03-20 13:10:00,19.68,19.68,19.65,19.65,1800.0,18.584,18.584,18.5556,18.5556,1800.0
2008-03-20 13:15:00,19.65,19.65,19.63,19.63,600.0,18.5556,18.5556,18.5367,18.5367,600.0
2008-03-20 13:20:00,19.65,19.68,19.65,19.68,1200.0,18.5556,18.584,18.5556,18.584,1200.0
2008-03-20 13:25:00,19.68,19.74,19.68,19.72,1800.0,18.584,18.6406,18.584,18.6217,1800.0
2008-03-20 13:30:00,19.72,19.77,19.72,19.77,2000.0,18.6217,18.6689,18.6217,18.6689,2000.0
2008-03-20 13:35:00,19.75,19.85,19.75,19.81,12800.0,18.6501,18.7445,18.6501,18.7067,12800.0
2008-03-20 13:40:00,19.82,19.83,19.8,19.81,1800.0,18.7162,18.7256,18.6973,18.7067,1800.0
2008-03-20 13:45:00,19.81,19.85,19.8,19.82,18600.0,18.7067,18.7445,18.6973,18.7162,18600.0
2008-03-20 13:50:00,19.82,19.83,19.77,19.83,40400.0,18.7162,18.7256,18.6689,18.7256,40400.0
2008-03-20 13:55:00,19.8,19.83,19.8,19.83,5200.0,18.6973,18.7256,18.6973,18.7256,5200.0
2008-03-20 14:00:00,19.83,19.88,19.83,19.85,6600.0,18.7256,18.7728,18.7256,18.7445,6600.0
2008-03-20 14:05:00,19.86,19.91,19.86,19.91,4200.0,18.7539,18.8011,18.7539,18.8011,4200.0
2008-03-20 14:10:00,19.91,19.93,19.86,19.93,12200.0,18.8011,18.82,18.7539,18.82,12200.0
2008-03-20 14:15:00,19.93,19.95,19.9,19.9,10200.0,18.82,18.8389,18.7917,18.7917,10200.0
2008-03-20 14:20:00,19.9,19.94,19.88,19.94,4000.0,18.7917,18.8295,18.7728,18.8295,4000.0
2008-03-20 14:25:00,19.91,19.95,19.91,19.95,1800.0,18.8011,18.8389,18.8011,18.8389,1800.0
2008-03-20 14:30:00,19.93,19.97,19.91,19.95,2200.0,18.82,18.8578,18.8011,18.8389,2200.0
2008-03-20 14:35:00,19.96,20.0,19.96,19.97,3200.0,18.8484,18.8861,18.8484,18.8578,3200.0
2008-03-20 14:40:00,19.98,19.99,19.88,19.88,11000.0,18.8672,18.8767,18.7728,18.7728,11000.0
2008-03-20 14:45:00,19.88,19.93,19.88,19.93,4800.0,18.7728,18.82,18.7728,18.82,4800.0
2008-03-20 14:50:00,19.96,19.98,19.95,19.98,4800.0,18.8484,18.8672,18.8389,18.8672,4800.0
2008-03-20 14:55:00,19.97,19.97,19.92,19.92,2800.0,18.8578,18.8578,18.8106,18.8106,2800.0
2008-03-20 15:00:00,19.92,19.97,19.92,19.93,6400.0,18.8106,18.8578,18.8106,18.82,6400.0
2008-03-20 15:05:00,19.93,19.93,19.88,19.93,6600.0,18.82,18.82,18.7728,18.82,6600.0
2008-03-20 15:10:00,19.93,19.98,19.92,19.98,6200.0,18.82,18.8672,18.8106,18.8672,6200.0
2008-03-20 15:15:00,19.98,19.99,19.95,19.97,6600.0,18.8672,18.8767,18.8389,18.8578,6600.0
2008-03-20 15:20:00,19.97,19.99,19.94,19.97,6000.0,18.8578,18.8767,18.8295,18.8578,6000.0
2008-03-20 15:25:00,19.98,19.98,19.89,19.93,11400.0,18.8672,18.8672,18.7823,18.82,11400.0
2008-03-20 15:30:00,19.93,19.95,19.9,19.93,9200.0,18.82,18.8389,18.7917,18.82,9200.0
2008-03-20 15:35:00,19.91,19.91,19.86,19.88,13800.0,18.8011,18.8011,18.7539,18.7728,13800.0
2008-03-20 15:40:00,19.86,19.97,19.86,19.95,17400.0,18.7539,18.8578,18.7539,18.8389,17400.0
2008-03-20 15:45:00,19.95,19.98,19.92,19.95,13400.0,18.8389,18.8672,18.8106,18.8389,13400.0
2008-03-20 15:50:00,19.95,20.0,19.95,20.0,31400.0,18.8389,18.8861,18.8389,18.8861,31400.0
2008-03-20 15:55:00,19.99,20.0,19.67,19.98,58400.0,18.8767,18.8861,18.5745,18.8672,58400.0
2008-03-24 09:35:00,20.11,20.23,20.0,20.18,39000.0,18.99,19.1033,18.8861,19.0561,39000.0
2008-03-24 09:40:00,20.21,20.31,20.21,20.3,8400.0,19.0844,19.1789,19.0844,19.1694,8400.0
2008-03-24 09:45:00,20.28,20.28,20.2,20.21,18200.0,19.1505,19.1505,19.075,19.0844,18200.0
2008-03-24 09:50:00,20.25,20.27,20.21,20.27,33000.0,19.1222,19.1411,19.0844,19.1411,33000.0
2008-03-24 09:55:00,20.25,20.27,20.18,20.22,46800.0,19.1222,19.1411,19.0561,19.0939,46800.0
2008-03-24 10:00:00,20.22,20.25,20.22,20.25,13800.0,19.0939,19.1222,19.0939,19.1222,13800.0
2008-03-24 10:05:00,20.25,20.25,20.19,20.22,8600.0,19.1222,19.1222,19.0655,19.0939,8600.0
2008-03-24 10:10:00,20.24,20.28,20.17,20.17,32600.0,19.1128,19.1505,19.0467,19.0467,32600.0
2008-03-24 10:15:00,20.21,20.24,20.2,20.24,3200.0,19.0844,19.1128,19.075,19.1128,3200.0
2008-03-24 10:20:00,20.24,20.25,20.22,20.25,1400.0,19.1128,19.1222,19.0939,19.1222,1400.0
2008-03-24 10:25:00,20.24,20.29,20.24,20.27,6400.0,19.1128,19.16,19.1128,19.1411,6400.0
2008-03-24 10:30:00,20.25,20.32,20.25,20.3,7400.0,19.1222,19.1883,19.1222,19.1694,7400.0
2008-03-24 10:35:00,20.31,20.38,20.29,20.32,51000.0,19.1789,19.245,19.16,19.1883,51000.0
2008-03-24 10:40:00,20.33,20.37,20.31,20.37,14800.0,19.1978,19.2355,19.1789,19.2355,14800.0
2008-03-24 10:45:00,20.37,20.38,20.34,20.35,3400.0,19.2355,19.245,19.2072,19.2166,3400.0
2008-03-24 10:50:00,20.34,20.34,20.31,20.31,2200.0,19.2072,19.2072,19.1789,19.1789,2200.0
2008-03-24 10:55:00,20.33,20.34,20.31,20.34,6200.0,19.1978,19.2072,19.1789,19.2072,6200.0
2008-03-24 11:00:00,20.34,20.35,20.33,20.34,2200.0,19.2072,19.2166,19.1978,19.2072,2200.0
2008-03-24 11:05:00,20.35,20.36,20.33,20.33,8600.0,19.2166,19.2261,19.1978,19.1978,8600.0
2008-03-24 11:10:00,20.34,20.34,20.32,20.32,4200.0,19.2072,19.2072,19.1883,19.1883,4200.0
2008-03-24 11:15:00,20.33,20.33,20.25,20.25,7400.0,19.1978,19.1978,19.1222,19.1222,7400.0
2008-03-24 11:20:00,20.25,20.25,20.2,20.25,6800.0,19.1222,19.1222,19.075,19.1222,6800.0
2008-03-24 11:25:00,20.25,20.26,20.18,20.2,13000.0,19.1222,19.1317,19.0561,19.075,13000.0
2008-03-24 11:30:00,20.19,20.22,20.15,20.2,13400.0,19.0655,19.0939,19.0278,19.075,13400.0
2008-03-24 11:35:00,20.2,20.22,20.19,20.22,7400.0,19.075,19.0939,19.0655,19.0939,7400.0
2008-03-24 11:40:00,20.22,20.23,20.21,20.21,5800.0,19.0939,19.1033,19.0844,19.0844,5800.0
2008-03-24 11:45:00,20.21,20.21,20.15,20.16,10000.0,19.0844,19.0844,19.0278,19.0372,10000.0
2008-03-24 11:50:00,20.16,20.18,20.15,20.18,8400.0,19.0372,19.0561,19.0278,19.0561,8400.0
2008-03-24 11:55:00,20.18,20.23,20.18,20.23,36200.0,19.0561,19.1033,19.0561,19.1033,36200.0
2008-03-24 12:00:00,20.23,20.25,20.2,20.21,14400.0,19.1033,19.1222,19.075,19.0844,14400.0
2008-03-24 12:05:00,20.2,20.21,20.2,20.21,7600.0,19.075,19.0844,19.075,19.0844,7600.0
2008-03-24 12:10:00,20.21,20.21,20.19,20.2,17000.0,19.0844,19.0844,19.0655,19.075,17000.0
2008-03-24 12:15:00,20.2,20.22,20.2,20.22,10200.0,19.075,19.0939,19.075,19.0939,10200.0
2008-03-24 12:20:00,20.22,20.23,20.2,20.21,18600.0,19.0939,19.1033,19.075,19.0844,18600.0
2008-03-24 12:25:00,20.21,20.22,20.2,20.22,16600.0,19.0844,19.0939,19.075,19.0939,16600.0
2008-03-24 12:30:00,20.22,20.24,20.21,20.23,21400.0,19.0939,19.1128,19.0844,19.1033,21400.0
2008-03-24 12:35:00,20.21,20.23,20.2,20.22,10200.0,19.0844,19.1033,19.075,19.0939,10200.0
2008-03-24 12:40:00,20.22,20.23,20.22,20.23,11800.0,19.0939,19.1033,19.0939,19.1033,11800.0
2008-03-24 12:45:00,20.22,20.23,20.21,20.21,5000.0,19.0939,19.1033,19.0844,19.0844,5000.0
2008-03-24 12:50:00,20.21,20.21,20.0,20.08,113000.0,19.0844,19.0844,18.8861,18.9617,113000.0
2008-03-24 12:55:00,20.1,20.15,20.1,20.14,10800.0,18.9806,19.0278,18.9806,19.0183,10800.0
2008-03-24 13:00:00,20.14,20.16,20.13,20.16,8800.0,19.0183,19.0372,19.0089,19.0372,8800.0
2008-03-24 13:05:00,20.17,20.21,20.17,20.2,9400.0,19.0467,19.0844,19.0467,19.075,9400.0
2008-03-24 13:10:00,20.22,20.22,20.18,20.19,5400.0,19.0939,19.0939,19.0561,19.0655,5400.0
2008-03-24 13:15:00,20.19,20.19,20.18,20.18,3200.0,19.0655,19.0655,19.0561,19.0561,3200.0
2008-03-24 13:20:00,20.18,20.18,20.17,20.17,7200.0,19.0561,19.0561,19.0467,19.0467,7200.0
2008-03-24 13:25:00,20.16,20.18,20.15,20.16,5800.0,19.0372,19.0561,19.0278,19.0372,5800.0
2008-03-24 13:30:00,20.16,20.17,20.16,20.17,5200.0,19.0372,19.0467,19.0372,19.0467,5200.0
2008-03-24 13:35:00,20.16,20.17,20.15,20.17,5400.0,19.0372,19.0467,19.0278,19.0467,5400.0
2008-03-24 13:40:00,20.16,20.23,20.16,20.19,14600.0,19.0372,19.1033,19.0372,19.0655,14600.0
2008-03-24 13:45:00,20.21,20.24,20.18,20.21,128400.0,19.0844,19.1128,19.0561,19.0844,128400.0
2008-03-24 13:50:00,20.21,20.25,20.2,20.25,37600.0,19.0844,19.1222,19.075,19.1222,37600.0
2008-03-24 13:55:00,20.25,20.25,20.24,20.25,8800.0,19.1222,19.1222,19.1128,19.1222,8800.0
2008-03-24 14:00:00,20.25,20.25,20.21,20.22,97400.0,19.1222,19.1222,19.0844,19.0939,97400.0
2008-03-24 14:05:00,20.23,20.23,20.2,20.21,20200.0,19.1033,19.1033,19.075,19.0844,20200.0
2008-03-24 14:10:00,20.2,20.22,20.2,20.22,4000.0,19.075,19.0939,19.075,19.0939,4000.0
2008-03-24 14:15:00,20.23,20.26,20.21,20.25,12400.0,19.1033,19.1317,19.0844,19.1222,12400.0
2008-03-24 14:20:00,20.25,20.26,20.24,20.25,14400.0,19.1222,19.1317,19.1128,19.1222,14400.0
2008-03-24 14:25:00,20.25,20.25,20.23,20.24,52000.0,19.1222,19.1222,19.1033,19.1128,52000.0
2008-03-24 14:30:00,20.24,20.25,20.24,20.24,20400.0,19.1128,19.1222,19.1128,19.1128,20400.0
2008-03-24 14:35:00,20.24,20.24,20.22,20.24,12800.0,19.1128,19.1128,19.0939,19.1128,12800.0
2008-03-24 14:40:00,20.24,20.25,20.2,20.22,20200.0,19.1128,19.1222,19.075,19.0939,20200.0
2008-03-24 14:45:00,20.22,20.23,20.21,20.21,9400.0,19.0939,19.1033,19.0844,19.0844,9400.0
2008-03-24 14:50:00,20.21,20.21,20.19,20.19,11600.0,19.0844,19.0844,19.0655,19.0655,11600.0
2008-03-24 14:55:00,20.2,20.2,20.19,20.19,7600.0,19.075,19.075,19.0655,19.0655,7600.0
2008-03-24 15:00:00,20.19,20.2,20.16,20.16,7200.0,19.0655,19.075,19.0372,19.0372,7200.0
2008-03-24 15:05:00,20.16,20.18,20.15,20.16,10800.0,19.0372,19.0561,19.0278,19.0372,10800.0
2008-03-24 15:10:00,20.16,20.23,20.15,20.2,13400.0,19.0372,19.1033,19.0278,19.075,13400.0
2008-03-24 15:15:00,20.2,20.24,20.2,20.23,8400.0,19.075,19.1128,19.075,19.1033,8400.0
2008-03-24 15:20:00,20.23,20.23,20.21,20.22,15800.0,19.1033,19.1033,19.0844,19.0939,15800.0
2008-03-24 15:25:00,20.22,20.23,20.19,20.21,14000.0,19.0939,19.1033,19.0655,19.0844,14000.0
2008-03-24 15:30:00,20.22,20.22,20.16,20.19,18400.0,19.0939,19.0939,19.0372,19.0655,18400.0
2008-03-24 15:35:00,20.18,20.2,20.16,20.2,21400.0,19.0561,19.075,19.0372,19.075,21400.0
2008-03-24 15:40:00,20.2,20.2,20.15,20.17,25600.0,19.075,19.075,19.0278,19.0467,25600.0
2008-03-24 15:45:00,20.16,20.16,20.09,20.1,19000.0,19.0372,19.0372,18.9711,18.9806,19000.0
2008-03-24 15:50:00,20.1,20.15,20.1,20.12,28200.0,18.9806,19.0278,18.9806,18.9994,28200.0
2008-03-24 15:55:00,20.13,20.18,20.11,20.18,39000.0,19.0089,19.0561,18.99,19.0561,39000.0
2008-03-25 09:30:00,20.06,20.07,19.82,19.91,17600.0,18.9428,18.9522,18.7162,18.8011,17600.0
2008-03-25 09:35:00,19.91,19.91,19.85,19.88,18200.0,18.8011,18.8011,18.7445,18.7728,18200.0
2008-03-25 09:40:00,19.88,19.92,19.86,19.88,20200.0,18.7728,18.8106,18.7539,18.7728,20200.0
2008-03-25 09:45:00,19.89,19.92,19.81,19.82,17200.0,18.7823,18.8106,18.7067,18.7162,17200.0
2008-03-25 09:50:00,19.84,19.88,19.65,19.68,35200.0,18.735,18.7728,18.5556,18.584,35200.0
2008-03-25 09:55:00,19.68,19.68,19.63,19.63,15600.0,18.584,18.584,18.5367,18.5367,15600.0
2008-03-25 10:00:00,19.61,19.61,19.46,19.49,64200.0,18.5179,18.5179,18.3762,18.4045,64200.0
2008-03-25 10:05:00,19.5,19.54,19.47,19.51,305400.0,18.414,18.4517,18.3856,18.4234,305400.0
2008-03-25 10:10:00,19.51,19.63,19.5,19.57,29400.0,18.4234,18.5367,18.414,18.4801,29400.0
2008-03-25 10:15:00,19.6,19.67,19.57,19.57,13600.0,18.5084,18.5745,18.4801,18.4801,13600.0
2008-03-25 10:20:00,19.59,19.63,19.55,19.59,23200.0,18.499,18.5367,18.4612,18.499,23200.0
2008-03-25 10:25:00,19.6,19.62,19.59,19.62,8400.0,18.5084,18.5273,18.499,18.5273,8400.0
2008-03-25 10:30:00,19.63,19.65,19.6,19.62,22800.0,18.5367,18.5556,18.5084,18.5273,22800.0
2008-03-25 10:35:00,19.62,19.63,19.58,19.6,12000.0,18.5273,18.5367,18.4895,18.5084,12000.0
2008-03-25 10:40:00,19.6,19.64,19.6,19.64,7600.0,18.5084,18.5462,18.5084,18.5462,7600.0
2008-03-25 10:45:00,19.64,19.64,19.59,19.63,13200.0,18.5462,18.5462,18.499,18.5367,13200.0
2008-03-25 10:50:00,19.62,19.62,19.58,19.61,7200.0,18.5273,18.5273,18.4895,18.5179,7200.0
2008-03-25 10:55:00,19.61,19.64,19.58,19.63,21000.0,18.5179,18.5462,18.4895,18.5367,21000.0
2008-03-25 11:00:00,19.62,19.64,19.59,19.63,9200.0,18.5273,18.5462,18.499,18.5367,9200.0
2008-03-25 11:05:00,19.62,19.62,19.56,19.57,7600.0,18.5273,18.5273,18.4706,18.4801,7600.0
2008-03-25 11:10:00,19.56,19.63,19.56,19.58,123600.0,18.4706,18.5367,18.4706,18.4895,123600.0
2008-03-25 11:15:00,19.59,19.59,19.49,19.52,16000.0,18.499,18.499,18.4045,18.4329,16000.0
2008-03-25 11:20:00,19.51,19.55,19.5,19.54,10400.0,18.4234,18.4612,18.414,18.4517,10400.0
2008-03-25 11:25:00,19.54,19.59,19.54,19.57,9800.0,18.4517,18.499,18.4517,18.4801,9800.0
2008-03-25 11:30:00,19.57,19.57,19.54,19.54,3800.0,18.4801,18.4801,18.4517,18.4517,3800.0
2008-03-25 11:35:00,19.55,19.55,19.43,19.47,15600.0,18.4612,18.4612,18.3479,18.3856,15600.0
2008-03-25 11:40:00,19.46,19.47,19.43,19.47,4800.0,18.3762,18.3856,18.3479,18.3856,4800.0
2008-03-25 11:45:00,19.45,19.46,19.39,19.42,17600.0,18.3668,18.3762,18.3101,18.3384,17600.0
2008-03-25 11:50:00,19.42,19.45,19.4,19.44,9600.0,18.3384,18.3668,18.3195,18.3573,9600.0
2008-03-25 11:55:00,19.45,19.45,19.35,19.35,17600.0,18.3668,18.3668,18.2723,18.2723,17600.0
2008-03-25 12:00:00,19.37,19.48,19.36,19.48,16200.0,18.2912,18.3951,18.2818,18.3951,16200.0
2008-03-25 12:05:00,19.48,19.48,19.32,19.34,48800.0,18.3951,18.3951,18.244,18.2629,48800.0
2008-03-25 12:10:00,19.34,19.38,19.32,19.38,21200.0,18.2629,18.3007,18.244,18.3007,21200.0
2008-03-25 12:15:00,19.38,19.41,19.38,19.41,4800.0,18.3007,18.329,18.3007,18.329,4800.0
2008-03-25 12:20:00,19.43,19.45,19.41,19.41,3200.0,18.3479,18.3668,18.329,18.329,3200.0
2008-03-25 12:25:00,19.43,19.46,19.41,19.44,66800.0,18.3479,18.3762,18.329,18.3573,66800.0
2008-03-25 12:30:00,19.43,19.45,19.42,19.45,10200.0,18.3479,18.3668,18.3384,18.3668,10200.0
2008-03-25 12:35:00,19.45,19.47,19.44,19.46,5800.0,18.3668,18.3856,18.3573,18.3762,5800.0
2008-03-25 12:40:00,19.47,19.5,19.46,19.5,49600.0,18.3856,18.414,18.3762,18.414,49600.0
2008-03-25 12:45:00,19.5,19.54,19.5,19.53,22400.0,18.414,18.4517,18.414,18.4423,22400.0
2008-03-25 12:50:00,19.54,19.56,19.53,19.54,11800.0,18.4517,18.4706,18.4423,18.4517,11800.0
2008-03-25 12:55:00,19.55,19.55,19.49,19.49,32600.0,18.4612,18.4612,18.4045,18.4045,32600.0
2008-03-25 13:00:00,19.5,19.51,19.49,19.5,6800.0,18.414,18.4234,18.4045,18.414,6800.0
2008-03-25 13:05:00,19.5,19.52,19.5,19.52,6200.0,18.414,18.4329,18.414,18.4329,6200.0
2008-03-25 13:10:00,19.52,19.55,19.52,19.55,8600.0,18.4329,18.4612,18.4329,18.4612,8600.0
2008-03-25 13:15:00,19.54,19.55,19.54,19.54,1800.0,18.4517,18.4612,18.4517,18.4517,1800.0
2008-03-25 13:20:00,19.54,19.55,19.52,19.55,6200.0,18.4517,18.4612,18.4329,18.4612,6200.0
2008-03-25 13:25:00,19.55,19.55,19.52,19.55,8800.0,18.4612,18.4612,18.4329,18.4612,8800.0
2008-03-25 13:30:00,19.53,19.56,19.53,19.56,9800.0,18.4423,18.4706,18.4423,18.4706,9800.0
2008-03-25 13:35:00,19.56,19.57,19.53,19.55,12600.0,18.4706,18.4801,18.4423,18.4612,12600.0
2008-03-25 13:40:00,19.55,19.55,19.45,19.46,42600.0,18.4612,18.4612,18.3668,18.3762,42600.0
2008-03-25 13:45:00,19.5,19.5,19.49,19.5,18400.0,18.414,18.414,18.4045,18.414,18400.0
2008-03-25 13:50:00,19.5,19.53,19.5,19.52,13200.0,18.414,18.4423,18.414,18.4329,13200.0
2008-03-25 13:55:00,19.52,19.53,19.51,19.53,64000.0,18.4329,18.4423,18.4234,18.4423,64000.0
2008-03-25 14:00:00,19.53,19.54,19.53,19.53,31400.0,18.4423,18.4517,18.4423,18.4423,31400.0
2008-03-25 14:05:00,19.53,19.55,19.53,19.55,10600.0,18.4423,18.4612,18.4423,18.4612,10600.0
2008-03-25 14:10:00,19.55,19.55,19.54,19.55,10600.0,18.4612,18.4612,18.4517,18.4612,10600.0
2008-03-25 14:15:00,19.55,19.57,19.54,19.54,22800.0,18.4612,18.4801,18.4517,18.4517,22800.0
2008-03-25 14:20:00,19.55,19.58,19.55,19.57,15200.0,18.4612,18.4895,18.4612,18.4801,15200.0
2008-03-25 14:25:00,19.57,19.58,19.56,19.58,8000.0,18.4801,18.4895,18.4706,18.4895,8000.0
2008-03-25 14:30:00,19.57,19.58,19.57,19.58,10800.0,18.4801,18.4895,18.4801,18.4895,10800.0
2008-03-25 14:35:00,19.58,19.58,19.57,19.57,16400.0,18.4895,18.4895,18.4801,18.4801,16400.0
2008-03-25 14:40:00,19.57,19.59,19.57,19.59,12400.0,18.4801,18.499,18.4801,18.499,12400.0
2008-03-25 14:45:00,19.59,19.65,19.59,19.64,20000.0,18.499,18.5556,18.499,18.5462,20000.0
2008-03-25 14:50:00,19.66,19.69,19.66,19.69,7400.0,18.5651,18.5934,18.5651,18.5934,7400.0
2008-03-25 14:55:00,19.71,19.72,19.66,19.69,17200.0,18.6123,18.6217,18.5651,18.5934,17200.0
2008-03-25 15:00:00,19.71,19.75,19.71,19.74,44600.0,18.6123,18.6501,18.6123,18.6406,44600.0
2008-03-25 15:05:00,19.75,19.75,19.68,19.68,35600.0,18.6501,18.6501,18.584,18.584,35600.0
2008-03-25 15:10:00,19.68,19.7,19.68,19.7,13600.0,18.584,18.6028,18.584,18.6028,13600.0
2008-03-25 15:15:00,19.68,19.7,19.68,19.7,13800.0,18.584,18.6028,18.584,18.6028,13800.0
2008-03-25 15:20:00,19.7,19.7,19.7,19.7,15400.0,18.6028,18.6028,18.6028,18.6028,15400.0
2008-03-25 15:25:00,19.7,19.7,19.7,19.7,41200.0,18.6028,18.6028,18.6028,18.6028,41200.0
2008-03-25 15:30:00,19.7,19.7,19.68,19.69,33200.0,18.6028,18.6028,18.584,18.5934,33200.0
2008-03-25 15:35:00,19.69,19.7,19.67,19.68,20400.0,18.5934,18.6028,18.5745,18.584,20400.0
2008-03-25 15:40:00,19.68,19.7,19.64,19.67,18800.0,18.584,18.6028,18.5462,18.5745,18800.0
2008-03-25 15:45:00,19.67,19.67,19.59,19.59,36000.0,18.5745,18.5745,18.499,18.499,36000.0
2008-03-25 15:50:00,19.61,19.67,19.6,19.66,22400.0,18.5179,18.5745,18.5084,18.5651,22400.0
2008-03-25 15:55:00,19.65,19.66,19.63,19.66,27400.0,18.5556,18.5651,18.5367,18.5651,27400.0
2008-03-26 09:30:00,19.5,19.57,19.36,19.42,14000.0,18.414,18.4801,18.2818,18.3384,14000.0
2008-03-26 09:35:00,19.41,19.45,19.41,19.42,3200.0,18.329,18.3668,18.329,18.3384,3200.0
2008-03-26 09:40:00,19.42,19.49,19.41,19.49,6200.0,18.3384,18.4045,18.329,18.4045,6200.0
2008-03-26 09:45:00,19.49,19.49,19.39,19.39,10200.0,18.4045,18.4045,18.3101,18.3101,10200.0
2008-03-26 09:50:00,19.41,19.49,19.39,19.45,10600.0,18.329,18.4045,18.3101,18.3668,10600.0
2008-03-26 09:55:00,19.46,19.5,19.44,19.5,4600.0,18.3762,18.414,18.3573,18.414,4600.0
2008-03-26 10:00:00,19.48,19.5,19.45,19.5,58800.0,18.3951,18.414,18.3668,18.414,58800.0
2008-03-26 10:05:00,19.5,19.53,19.48,19.48,33000.0,18.414,18.4423,18.3951,18.3951,33000.0
2008-03-26 10:10:00,19.46,19.52,19.45,19.45,13200.0,18.3762,18.4329,18.3668,18.3668,13200.0
2008-03-26 10:15:00,19.48,19.54,19.46,19.54,8800.0,18.3951,18.4517,18.3762,18.4517,8800.0
2008-03-26 10:20:00,19.54,19.61,19.52,19.59,8600.0,18.4517,18.5179,18.4329,18.499,8600.0
2008-03-26 10:25:00,19.59,19.61,19.56,19.59,9600.0,18.499,18.5179,18.4706,18.499,9600.0
2008-03-26 10:30:00,19.59,19.6,19.5,19.53,67800.0,18.499,18.5084,18.414,18.4423,67800.0
2008-03-26 10:35:00,19.53,19.57,19.5,19.5,7600.0,18.4423,18.4801,18.414,18.414,7600.0
2008-03-26 10:40:00,19.5,19.52,19.47,19.47,7600.0,18.414,18.4329,18.3856,18.3856,7600.0
2008-03-26 10:45:00,19.47,19.47,19.38,19.4,8000.0,18.3856,18.3856,18.3007,18.3195,8000.0
2008-03-26 10:50:00,19.39,19.43,19.34,19.34,22800.0,18.3101,18.3479,18.2629,18.2629,22800.0
2008-03-26 10:55:00,19.36,19.36,19.17,19.18,73800.0,18.2818,18.2818,18.1024,18.1118,73800.0
2008-03-26 11:00:00,19.21,19.24,19.17,19.21,10800.0,18.1401,18.1685,18.1024,18.1401,10800.0
2008-03-26 11:05:00,19.22,19.3,19.22,19.22,57200.0,18.1496,18.2251,18.1496,18.1496,57200.0
2008-03-26 11:10:00,19.22,19.22,19.13,19.17,19600.0,18.1496,18.1496,18.0646,18.1024,19600.0
2008-03-26 11:15:00,19.18,19.18,19.13,19.17,5800.0,18.1118,18.1118,18.0646,18.1024,5800.0
2008-03-26 11:20:00,19.18,19.21,19.16,19.21,5400.0,18.1118,18.1401,18.0929,18.1401,5400.0
2008-03-26 11:25:00,19.22,19.26,19.21,19.25,5000.0,18.1496,18.1873,18.1401,18.1779,5000.0
2008-03-26 11:30:00,19.28,19.28,19.27,19.27,3000.0,18.2062,18.2062,18.1968,18.1968,3000.0
2008-03-26 11:35:00,19.29,19.3,19.27,19.29,5600.0,18.2157,18.2251,18.1968,18.2157,5600.0
2008-03-26 11:40:00,19.29,19.3,19.27,19.28,8000.0,18.2157,18.2251,18.1968,18.2062,8000.0
2008-03-26 11:45:00,19.27,19.3,19.27,19.28,5600.0,18.1968,18.2251,18.1968,18.2062,5600.0
2008-03-26 11:50:00,19.3,19.35,19.27,19.35,5600.0,18.2251,18.2723,18.1968,18.2723,5600.0
2008-03-26 11:55:00,19.35,19.35,19.31,19.31,3800.0,18.2723,18.2723,18.2346,18.2346,3800.0
2008-03-26 12:00:00,19.32,19.35,19.31,19.33,4200.0,18.244,18.2723,18.2346,18.2534,4200.0
2008-03-26 12:05:00,19.33,19.37,19.31,19.34,14600.0,18.2534,18.2912,18.2346,18.2629,14600.0
2008-03-26 12:10:00,19.33,19.34,19.28,19.28,13400.0,18.2534,18.2629,18.2062,18.2062,13400.0
2008-03-26 12:15:00,19.28,19.29,19.27,19.29,5800.0,18.2062,18.2157,18.1968,18.2157,5800.0
2008-03-26 12:20:00,19.29,19.31,19.25,19.29,6200.0,18.2157,18.2346,18.1779,18.2157,6200.0
2008-03-26 12:25:00,19.3,19.34,19.29,19.34,8400.0,18.2251,18.2629,18.2157,18.2629,8400.0
2008-03-26 12:30:00,19.34,19.37,19.28,19.31,70200.0,18.2629,18.2912,18.2062,18.2346,70200.0
2008-03-26 12:35:00,19.32,19.32,19.25,19.27,9400.0,18.244,18.244,18.1779,18.1968,9400.0
2008-03-26 12:40:00,19.26,19.3,19.25,19.25,7400.0,18.1873,18.2251,18.1779,18.1779,7400.0
2008-03-26 12:45:00,19.27,19.28,19.25,19.28,4000.0,18.1968,18.2062,18.1779,18.2062,4000.0
2008-03-26 12:50:00,19.27,19.3,19.27,19.3,4000.0,18.1968,18.2251,18.1968,18.2251,4000.0
2008-03-26 12:55:00,19.27,19.3,19.26,19.28,3200.0,18.1968,18.2251,18.1873,18.2062,3200.0
2008-03-26 13:00:00,19.27,19.32,19.26,19.32,11000.0,18.1968,18.244,18.1873,18.244,11000.0
2008-03-26 13:05:00,19.33,19.36,19.28,19.34,13800.0,18.2534,18.2818,18.2062,18.2629,13800.0
2008-03-26 13:10:00,19.34,19.39,19.34,19.39,14000.0,18.2629,18.3101,18.2629,18.3101,14000.0
2008-03-26 13:15:00,19.39,19.39,19.36,19.37,2400.0,18.3101,18.3101,18.2818,18.2912,2400.0
2008-03-26 13:20:00,19.38,19.39,19.35,19.38,11400.0,18.3007,18.3101,18.2723,18.3007,11400.0
2008-03-26 13:25:00,19.38,19.39,19.35,19.35,12800.0,18.3007,18.3101,18.2723,18.2723,12800.0
2008-03-26 13:30:00,19.36,19.38,19.36,19.36,13000.0,18.2818,18.3007,18.2818,18.2818,13000.0
2008-03-26 13:35:00,19.36,19.39,19.35,19.39,10000.0,18.2818,18.3101,18.2723,18.3101,10000.0
2008-03-26 13:40:00,19.38,19.38,19.36,19.38,13000.0,18.3007,18.3007,18.2818,18.3007,13000.0
2008-03-26 13:45:00,19.37,19.37,19.35,19.37,5400.0,18.2912,18.2912,18.2723,18.2912,5400.0
2008-03-26 13:50:00,19.37,19.41,19.37,19.41,9400.0,18.2912,18.329,18.2912,18.329,9400.0
2008-03-26 13:55:00,19.41,19.42,19.39,19.4,6200.0,18.329,18.3384,18.3101,18.3195,6200.0
2008-03-26 14:00:00,19.41,19.43,19.38,19.4,17400.0,18.329,18.3479,18.3007,18.3195,17400.0
2008-03-26 14:05:00,19.4,19.43,19.4,19.43,10600.0,18.3195,18.3479,18.3195,18.3479,10600.0
2008-03-26 14:10:00,19.43,19.45,19.4,19.43,12800.0,18.3479,18.3668,18.3195,18.3479,12800.0
2008-03-26 14:15:00,19.43,19.44,19.41,19.42,4000.0,18.3479,18.3573,18.329,18.3384,4000.0
2008-03-26 14:20:00,19.43,19.44,19.4,19.42,5800.0,18.3479,18.3573,18.3195,18.3384,5800.0
2008-03-26 14:25:00,19.42,19.43,19.4,19.41,8600.0,18.3384,18.3479,18.3195,18.329,8600.0
2008-03-26 14:30:00,19.41,19.43,19.4,19.42,14400.0,18.329,18.3479,18.3195,18.3384,14400.0
2008-03-26 14:35:00,19.43,19.43,19.4,19.41,11400.0,18.3479,18.3479,18.3195,18.329,11400.0
2008-03-26 14:40:00,19.41,19.42,19.4,19.4,8200.0,18.329,18.3384,18.3195,18.3195,8200.0
2008-03-26 14:45:00,19.4,19.42,19.39,19.41,7000.0,18.3195,18.3384,18.3101,18.329,7000.0
2008-03-26 14:50:00,19.41,19.45,19.41,19.43,4600.0,18.329,18.3668,18.329,18.3479,4600.0
2008-03-26 14:55:00,19.43,19.5,19.42,19.5,12400.0,18.3479,18.414,18.3384,18.414,12400.0
2008-03-26 15:00:00,19.5,19.53,19.46,19.48,22000.0,18.414,18.4423,18.3762,18.3951,22000.0
2008-03-26 15:05:00,19.48,19.5,19.45,19.5,17200.0,18.3951,18.414,18.3668,18.414,17200.0
2008-03-26 15:10:00,19.5,19.52,19.44,19.48,8400.0,18.414,18.4329,18.3573,18.3951,8400.0
2008-03-26 15:15:00,19.46,19.49,19.45,19.47,10600.0,18.3762,18.4045,18.3668,18.3856,10600.0
2008-03-26 15:20:00,19.47,19.49,19.45,19.49,9000.0,18.3856,18.4045,18.3668,18.4045,9000.0
2008-03-26 15:25:00,19.5,19.53,19.44,19.45,7800.0,18.414,18.4423,18.3573,18.3668,7800.0
2008-03-26 15:30:00,19.45,19.47,19.42,19.43,10400.0,18.3668,18.3856,18.3384,18.3479,10400.0
2008-03-26 15:35:00,19.43,19.47,19.42,19.46,18400.0,18.3479,18.3856,18.3384,18.3762,18400.0
2008-03-26 15:40:00,19.45,19.49,19.43,19.49,14400.0,18.3668,18.4045,18.3479,18.4045,14400.0
2008-03-26 15:45:00,19.5,19.53,19.49,19.5,25400.0,18.414,18.4423,18.4045,18.414,25400.0
2008-03-26 15:50:00,19.52,19.55,19.49,19.53,44000.0,18.4329,18.4612,18.4045,18.4423,44000.0
2008-03-26 15:55:00,19.53,19.58,19.5,19.54,87000.0,18.4423,18.4895,18.414,18.4517,87000.0
2008-03-27 09:30:00,19.66,19.8,19.52,19.79,6000.0,18.5651,18.6973,18.4329,18.6878,6000.0
2008-03-27 09:35:00,19.79,19.79,19.68,19.7,6400.0,18.6878,18.6878,18.584,18.6028,6400.0
2008-03-27 09:40:00,19.68,19.74,19.68,19.74,6200.0,18.584,18.6406,18.584,18.6406,6200.0
2008-03-27 09:45:00,19.73,19.74,19.69,19.69,10000.0,18.6312,18.6406,18.5934,18.5934,10000.0
2008-03-27 09:50:00,19.7,19.7,19.62,19.68,26400.0,18.6028,18.6028,18.5273,18.584,26400.0
2008-03-27 09:55:00,19.66,19.68,19.63,19.67,8400.0,18.5651,18.584,18.5367,18.5745,8400.0
2008-03-27 10:00:00,19.65,19.67,19.61,19.64,16800.0,18.5556,18.5745,18.5179,18.5462,16800.0
2008-03-27 10:05:00,19.64,19.65,19.59,19.6,27000.0,18.5462,18.5556,18.499,18.5084,27000.0
2008-03-27 10:10:00,19.6,19.6,19.56,19.59,5000.0,18.5084,18.5084,18.4706,18.499,5000.0
2008-03-27 10:15:00,19.59,19.61,19.58,19.59,11000.0,18.499,18.5179,18.4895,18.499,11000.0
2008-03-27 10:20:00,19.58,19.61,19.57,19.6,15800.0,18.4895,18.5179,18.4801,18.5084,15800.0
2008-03-27 10:25:00,19.59,19.61,19.58,19.58,27600.0,18.499,18.5179,18.4895,18.4895,27600.0
2008-03-27 10:30:00,19.59,19.62,19.58,19.62,14800.0,18.499,18.5273,18.4895,18.5273,14800.0
2008-03-27 10:35:00,19.63,19.7,19.63,19.7,9600.0,18.5367,18.6028,18.5367,18.6028,9600.0
2008-03-27 10:40:00,19.7,19.79,19.69,19.74,11000.0,18.6028,18.6878,18.5934,18.6406,11000.0
2008-03-27 10:45:00,19.74,19.74,19.68,19.7,11800.0,18.6406,18.6406,18.584,18.6028,11800.0
2008-03-27 10:50:00,19.68,19.77,19.67,19.74,12000.0,18.584,18.6689,18.5745,18.6406,12000.0
2008-03-27 10:55:00,19.74,19.8,19.74,19.8,23000.0,18.6406,18.6973,18.6406,18.6973,23000.0
2008-03-27 11:00:00,19.77,19.82,19.74,19.8,24400.0,18.6689,18.7162,18.6406,18.6973,24400.0
2008-03-27 11:05:00,19.77,19.79,19.76,19.78,36600.0,18.6689,18.6878,18.6595,18.6784,36600.0
2008-03-27 11:10:00,19.81,19.81,19.77,19.77,4200.0,18.7067,18.7067,18.6689,18.6689,4200.0
2008-03-27 11:15:00,19.71,19.77,19.71,19.76,12000.0,18.6123,18.6689,18.6123,18.6595,12000.0
2008-03-27 11:20:00,19.77,19.77,19.74,19.75,27200.0,18.6689,18.6689,18.6406,18.6501,27200.0
2008-03-27 11:25:00,19.75,19.8,19.75,19.75,11200.0,18.6501,18.6973,18.6501,18.6501,11200.0
2008-03-27 11:30:00,19.75,19.81,19.73,19.76,10600.0,18.6501,18.7067,18.6312,18.6595,10600.0
2008-03-27 11:35:00,19.77,19.77,19.75,19.77,7000.0,18.6689,18.6689,18.6501,18.6689,7000.0
2008-03-27 11:40:00,19.77,19.83,19.77,19.82,115200.0,18.6689,18.7256,18.6689,18.7162,115200.0
2008-03-27 11:45:00,19.82,19.96,19.82,19.87,51200.0,18.7162,18.8484,18.7162,18.7634,51200.0
2008-03-27 11:50:00,19.89,19.91,19.88,19.91,11600.0,18.7823,18.8011,18.7728,18.8011,11600.0
2008-03-27 11:55:00,19.89,19.89,19.88,19.89,4000.0,18.7823,18.7823,18.7728,18.7823,4000.0
2008-03-27 12:00:00,19.89,19.95,19.89,19.93,18200.0,18.7823,18.8389,18.7823,18.82,18200.0
2008-03-27 12:05:00,19.93,19.93,19.91,19.93,6200.0,18.82,18.82,18.8011,18.82,6200.0
2008-03-27 12:10:00,19.95,20.05,19.94,20.05,12400.0,18.8389,18.9333,18.8295,18.9333,12400.0
2008-03-27 12:15:00,20.04,20.06,20.02,20.03,14200.0,18.9239,18.9428,18.905,18.9145,14200.0
2008-03-27 12:20:00,20.03,20.04,20.0,20.03,25200.0,18.9145,18.9239,18.8861,18.9145,25200.0
2008-03-27 12:25:00,20.04,20.05,20.0,20.04,46000.0,18.9239,18.9333,18.8861,18.9239,46000.0
2008-03-27 12:30:00,20.04,20.08,20.03,20.04,15400.0,18.9239,18.9617,18.9145,18.9239,15400.0
2008-03-27 12:35:00,20.05,20.09,20.03,20.03,11800.0,18.9333,18.9711,18.9145,18.9145,11800.0
2008-03-27 12:40:00,20.03,20.11,20.02,20.07,21400.0,18.9145,18.99,18.905,18.9522,21400.0
2008-03-27 12:45:00,20.08,20.09,20.0,20.0,26600.0,18.9617,18.9711,18.8861,18.8861,26600.0
2008-03-27 12:50:00,20.0,20.03,20.0,20.03,8000.0,18.8861,18.9145,18.8861,18.9145,8000.0
2008-03-27 12:55:00,20.02,20.03,20.0,20.02,4600.0,18.905,18.9145,18.8861,18.905,4600.0
2008-03-27 13:00:00,20.02,20.04,20.0,20.0,5800.0,18.905,18.9239,18.8861,18.8861,5800.0
2008-03-27 13:05:00,20.03,20.03,20.01,20.01,3000.0,18.9145,18.9145,18.8956,18.8956,3000.0
2008-03-27 13:10:00,20.03,20.04,20.02,20.04,4800.0,18.9145,18.9239,18.905,18.9239,4800.0
2008-03-27 13:15:00,20.06,20.06,20.0,20.03,9200.0,18.9428,18.9428,18.8861,18.9145,9200.0
2008-03-27 13:20:00,20.0,20.0,20.0,20.0,12400.0,18.8861,18.8861,18.8861,18.8861,12400.0
2008-03-27 13:25:00,20.0,20.02,20.0,20.0,2000.0,18.8861,18.905,18.8861,18.8861,2000.0
2008-03-27 13:30:00,20.02,20.02,19.93,20.02,16000.0,18.905,18.905,18.82,18.905,16000.0
2008-03-27 13:35:00,19.99,20.0,19.96,19.98,12000.0,18.8767,18.8861,18.8484,18.8672,12000.0
2008-03-27 13:40:00,19.97,19.99,19.92,19.95,5600.0,18.8578,18.8767,18.8106,18.8389,5600.0
2008-03-27 13:45:00,19.95,19.98,19.93,19.98,9800.0,18.8389,18.8672,18.82,18.8672,9800.0
2008-03-27 13:50:00,19.97,20.02,19.97,20.02,14800.0,18.8578,18.905,18.8578,18.905,14800.0
2008-03-27 13:55:00,20.02,20.04,20.0,20.0,6600.0,18.905,18.9239,18.8861,18.8861,6600.0
2008-03-27 14:00:00,19.99,20.03,19.98,19.98,27000.0,18.8767,18.9145,18.8672,18.8672,27000.0
2008-03-27 14:05:00,19.99,20.05,19.98,20.0,24200.0,18.8767,18.9333,18.8672,18.8861,24200.0
2008-03-27 14:10:00,20.02,20.03,19.99,20.0,7800.0,18.905,18.9145,18.8767,18.8861,7800.0
2008-03-27 14:15:00,20.0,20.08,19.99,20.05,35400.0,18.8861,18.9617,18.8767,18.9333,35400.0
2008-03-27 14:20:00,20.05,20.07,20.02,20.04,32200.0,18.9333,18.9522,18.905,18.9239,32200.0
2008-03-27 14:25:00,20.04,20.07,20.02,20.04,16200.0,18.9239,18.9522,18.905,18.9239,16200.0
2008-03-27 14:30:00,20.03,20.06,20.03,20.06,16800.0,18.9145,18.9428,18.9145,18.9428,16800.0
2008-03-27 14:35:00,20.05,20.09,20.04,20.07,9400.0,18.9333,18.9711,18.9239,18.9522,9400.0
2008-03-27 14:40:00,20.07,20.07,20.03,20.07,11200.0,18.9522,18.9522,18.9145,18.9522,11200.0
2008-03-27 14:45:00,20.07,20.13,20.06,20.1,15200.0,18.9522,19.0089,18.9428,18.9806,15200.0
2008-03-27 14:50:00,20.1,20.17,20.1,20.16,32600.0,18.9806,19.0467,18.9806,19.0372,32600.0
2008-03-27 14:55:00,20.16,20.24,20.16,20.2,32200.0,19.0372,19.1128,19.0372,19.075,32200.0
2008-03-27 15:00:00,20.2,20.26,20.19,20.24,46000.0,19.075,19.1317,19.0655,19.1128,46000.0
2008-03-27 15:05:00,20.24,20.24,20.14,20.14,35000.0,19.1128,19.1128,19.0183,19.0183,35000.0
2008-03-27 15:10:00,20.13,20.14,20.0,20.05,24800.0,19.0089,19.0183,18.8861,18.9333,24800.0
2008-03-27 15:15:00,20.05,20.05,19.99,19.99,21000.0,18.9333,18.9333,18.8767,18.8767,21000.0
2008-03-27 15:20:00,19.99,20.02,19.97,19.98,20400.0,18.8767,18.905,18.8578,18.8672,20400.0
2008-03-27 15:25:00,20.0,20.0,19.96,19.97,10400.0,18.8861,18.8861,18.8484,18.8578,10400.0
2008-03-27 15:30:00,19.96,19.97,19.93,19.93,10600.0,18.8484,18.8578,18.82,18.82,10600.0
2008-03-27 15:35:00,19.93,19.95,19.85,19.85,19600.0,18.82,18.8389,18.7445,18.7445,19600.0
2008-03-27 15:40:00,19.86,19.96,19.86,19.9,79000.0,18.7539,18.8484,18.7539,18.7917,79000.0
2008-03-27 15:45:00,19.88,19.89,19.8,19.86,58800.0,18.7728,18.7823,18.6973,18.7539,58800.0
2008-03-27 15:50:00,19.86,19.87,19.8,19.82,87400.0,18.7539,18.7634,18.6973,18.7162,87400.0
2008-03-27 15:55:00,19.82,19.83,19.7,19.7,185800.0,18.7162,18.7256,18.6028,18.6028,185800.0
2008-03-28 09:30:00,20.33,20.81,20.21,20.74,71000.0,19.1978,19.651,19.0844,19.5849,71000.0
2008-03-28 09:35:00,20.75,20.79,20.3,20.37,122000.0,19.5944,19.6321,19.1694,19.2355,122000.0
2008-03-28 09:40:00,20.41,20.68,20.05,20.2,84800.0,19.2733,19.5283,18.9333,19.075,84800.0
2008-03-28 09:45:00,20.2,20.39,20.17,20.21,52000.0,19.075,19.2544,19.0467,19.0844,52000.0
2008-03-28 09:50:00,20.18,20.31,20.09,20.26,84200.0,19.0561,19.1789,18.9711,19.1317,84200.0
2008-03-28 09:55:00,20.24,20.25,20.08,20.1,58000.0,19.1128,19.1222,18.9617,18.9806,58000.0
2008-03-28 10:00:00,20.11,20.3,20.11,20.2,52400.0,18.99,19.1694,18.99,19.075,52400.0
2008-03-28 10:05:00,20.23,20.27,20.21,20.25,29200.0,19.1033,19.1411,19.0844,19.1222,29200.0
2008-03-28 10:10:00,20.25,20.25,20.09,20.1,25600.0,19.1222,19.1222,18.9711,18.9806,25600.0
2008-03-28 10:15:00,20.1,20.1,19.93,20.0,62400.0,18.9806,18.9806,18.82,18.8861,62400.0
2008-03-28 10:20:00,20.0,20.0,19.99,20.0,24600.0,18.8861,18.8861,18.8767,18.8861,24600.0
2008-03-28 10:25:00,20.0,20.07,19.99,20.03,34400.0,18.8861,18.9522,18.8767,18.9145,34400.0
2008-03-28 10:30:00,20.03,20.05,20.02,20.03,37000.0,18.9145,18.9333,18.905,18.9145,37000.0
2008-03-28 10:35:00,20.05,20.08,20.02,20.06,35600.0,18.9333,18.9617,18.905,18.9428,35600.0
2008-03-28 10:40:00,20.06,20.13,20.05,20.11,22400.0,18.9428,19.0089,18.9333,18.99,22400.0
2008-03-28 10:45:00,20.1,20.21,20.09,20.19,14400.0,18.9806,19.0844,18.9711,19.0655,14400.0
2008-03-28 10:50:00,20.2,20.22,20.19,20.21,25200.0,19.075,19.0939,19.0655,19.0844,25200.0
2008-03-28 10:55:00,20.21,20.22,20.17,20.2,21400.0,19.0844,19.0939,19.0467,19.075,21400.0
2008-03-28 11:00:00,20.2,20.25,20.18,20.25,26000.0,19.075,19.1222,19.0561,19.1222,26000.0
2008-03-28 11:05:00,20.25,20.27,20.21,20.21,41200.0,19.1222,19.1411,19.0844,19.0844,41200.0
2008-03-28 11:10:00,20.21,20.27,20.18,20.25,21200.0,19.0844,19.1411,19.0561,19.1222,21200.0
2008-03-28 11:15:00,20.27,20.27,20.23,20.25,20200.0,19.1411,19.1411,19.1033,19.1222,20200.0
2008-03-28 11:20:00,20.25,20.32,20.25,20.3,29200.0,19.1222,19.1883,19.1222,19.1694,29200.0
2008-03-28 11:25:00,20.32,20.32,20.23,20.25,52200.0,19.1883,19.1883,19.1033,19.1222,52200.0
2008-03-28 11:30:00,20.25,20.27,20.24,20.25,21600.0,19.1222,19.1411,19.1128,19.1222,21600.0
2008-03-28 11:35:00,20.25,20.27,20.24,20.27,15000.0,19.1222,19.1411,19.1128,19.1411,15000.0
2008-03-28 11:40:00,20.25,20.28,20.25,20.28,15200.0,19.1222,19.1505,19.1222,19.1505,15200.0
2008-03-28 11:45:00,20.28,20.33,20.27,20.33,20000.0,19.1505,19.1978,19.1411,19.1978,20000.0
2008-03-28 11:50:00,20.35,20.42,20.35,20.4,33400.0,19.2166,19.2827,19.2166,19.2639,33400.0
2008-03-28 11:55:00,20.39,20.43,20.39,20.4,27800.0,19.2544,19.2922,19.2544,19.2639,27800.0
2008-03-28 12:00:00,20.4,20.4,20.3,20.3,20400.0,19.2639,19.2639,19.1694,19.1694,20400.0
2008-03-28 12:05:00,20.29,20.31,20.25,20.27,21400.0,19.16,19.1789,19.1222,19.1411,21400.0
2008-03-28 12:10:00,20.27,20.33,20.27,20.31,49800.0,19.1411,19.1978,19.1411,19.1789,49800.0
2008-03-28 12:15:00,20.3,20.32,20.27,20.28,11000.0,19.1694,19.1883,19.1411,19.1505,11000.0
2008-03-28 12:20:00,20.28,20.29,20.25,20.27,12800.0,19.1505,19.16,19.1222,19.1411,12800.0
2008-03-28 12:25:00,20.28,20.3,20.27,20.3,8600.0,19.1505,19.1694,19.1411,19.1694,8600.0
2008-03-28 12:30:00,20.29,20.34,20.27,20.33,14800.0,19.16,19.2072,19.1411,19.1978,14800.0
2008-03-28 12:35:00,20.31,20.33,20.29,20.3,11400.0,19.1789,19.1978,19.16,19.1694,11400.0
2008-03-28 12:40:00,20.29,20.32,20.29,20.3,12800.0,19.16,19.1883,19.16,19.1694,12800.0
2008-03-28 12:45:00,20.3,20.31,20.28,20.28,16400.0,19.1694,19.1789,19.1505,19.1505,16400.0
2008-03-28 12:50:00,20.29,20.32,20.28,20.31,9200.0,19.16,19.1883,19.1505,19.1789,9200.0
2008-03-28 12:55:00,20.33,20.38,20.32,20.36,14400.0,19.1978,19.245,19.1883,19.2261,14400.0
2008-03-28 13:00:00,20.37,20.38,20.36,20.36,8000.0,19.2355,19.245,19.2261,19.2261,8000.0
2008-03-28 13:05:00,20.38,20.42,20.37,20.41,10800.0,19.245,19.2827,19.2355,19.2733,10800.0
2008-03-28 13:10:00,20.41,20.42,20.4,20.41,11600.0,19.2733,19.2827,19.2639,19.2733,11600.0
2008-03-28 13:15:00,20.4,20.43,20.38,20.42,20800.0,19.2639,19.2922,19.245,19.2827,20800.0
2008-03-28 13:20:00,20.42,20.45,20.42,20.45,8600.0,19.2827,19.3111,19.2827,19.3111,8600.0
2008-03-28 13:25:00,20.45,20.48,20.45,20.47,21000.0,19.3111,19.3394,19.3111,19.33,21000.0
2008-03-28 13:30:00,20.47,20.48,20.43,20.43,21400.0,19.33,19.3394,19.2922,19.2922,21400.0
2008-03-28 13:35:00,20.45,20.47,20.43,20.47,9200.0,19.3111,19.33,19.2922,19.33,9200.0
2008-03-28 13:40:00,20.46,20.46,20.39,20.39,14400.0,19.3205,19.3205,19.2544,19.2544,14400.0
2008-03-28 13:45:00,20.39,20.43,20.37,20.41,18200.0,19.2544,19.2922,19.2355,19.2733,18200.0
2008-03-28 13:50:00,20.41,20.42,20.4,20.41,11000.0,19.2733,19.2827,19.2639,19.2733,11000.0
2008-03-28 13:55:00,20.41,20.42,20.4,20.4,16200.0,19.2733,19.2827,19.2639,19.2639,16200.0
2008-03-28 14:00:00,20.4,20.48,20.4,20.48,18800.0,19.2639,19.3394,19.2639,19.3394,18800.0
2008-03-28 14:05:00,20.48,20.5,20.47,20.5,20800.0,19.3394,19.3583,19.33,19.3583,20800.0
2008-03-28 14:10:00,20.5,20.5,20.48,20.48,24600.0,19.3583,19.3583,19.3394,19.3394,24600.0
2008-03-28 14:15:00,20.49,20.52,20.48,20.5,22600.0,19.3488,19.3772,19.3394,19.3583,22600.0
2008-03-28 14:20:00,20.5,20.5,20.47,20.49,22800.0,19.3583,19.3583,19.33,19.3488,22800.0
2008-03-28 14:25:00,20.49,20.5,20.43,20.44,18600.0,19.3488,19.3583,19.2922,19.3016,18600.0
2008-03-28 14:30:00,20.45,20.46,20.43,20.43,16400.0,19.3111,19.3205,19.2922,19.2922,16400.0
2008-03-28 14:35:00,20.43,20.43,20.39,20.39,14800.0,19.2922,19.2922,19.2544,19.2544,14800.0
2008-03-28 14:40:00,20.4,20.42,20.39,20.42,10000.0,19.2639,19.2827,19.2544,19.2827,10000.0
2008-03-28 14:45:00,20.42,20.45,20.41,20.45,16600.0,19.2827,19.3111,19.2733,19.3111,16600.0
2008-03-28 14:50:00,20.45,20.46,20.41,20.41,26800.0,19.3111,19.3205,19.2733,19.2733,26800.0
2008-03-28 14:55:00,20.41,20.5,20.41,20.49,22000.0,19.2733,19.3583,19.2733,19.3488,22000.0
2008-03-28 15:00:00,20.5,20.51,20.43,20.43,33400.0,19.3583,19.3677,19.2922,19.2922,33400.0
2008-03-28 15:05:00,20.43,20.45,20.43,20.44,20200.0,19.2922,19.3111,19.2922,19.3016,20200.0
2008-03-28 15:10:00,20.45,20.47,20.43,20.46,22600.0,19.3111,19.33,19.2922,19.3205,22600.0
2008-03-28 15:15:00,20.46,20.46,20.38,20.39,23000.0,19.3205,19.3205,19.245,19.2544,23000.0
2008-03-28 15:20:00,20.39,20.41,20.38,20.41,15600.0,19.2544,19.2733,19.245,19.2733,15600.0
2008-03-28 15:25:00,20.4,20.43,20.4,20.42,28200.0,19.2639,19.2922,19.2639,19.2827,28200.0
2008-03-28 15:30:00,20.43,20.43,20.4,20.42,23800.0,19.2922,19.2922,19.2639,19.2827,23800.0
2008-03-28 15:35:00,20.42,20.44,20.42,20.42,22600.0,19.2827,19.3016,19.2827,19.2827,22600.0
2008-03-28 15:40:00,20.42,20.43,20.41,20.42,29600.0,19.2827,19.2922,19.2733,19.2827,29600.0
2008-03-28 15:45:00,20.42,20.44,20.4,20.41,40800.0,19.2827,19.3016,19.2639,19.2733,40800.0
2008-03-28 15:50:00,20.41,20.42,20.36,20.36,28200.0,19.2733,19.2827,19.2261,19.2261,28200.0
2008-03-28 15:55:00,20.36,20.4,20.34,20.4,69000.0,19.2261,19.2639,19.2072,19.2639,69000.0
2008-03-31 09:30:00,20.52,20.52,20.26,20.29,7200.0,19.3772,19.3772,19.1317,19.16,7200.0
2008-03-31 09:35:00,20.29,20.7,20.29,20.7,53600.0,19.16,19.5471,19.16,19.5471,53600.0
2008-03-31 09:40:00,20.66,20.83,20.65,20.8,34000.0,19.5094,19.6699,19.4999,19.6416,34000.0
2008-03-31 09:45:00,20.8,20.98,20.79,20.96,70200.0,19.6416,19.8116,19.6321,19.7927,70200.0
2008-03-31 09:50:00,20.96,20.98,20.86,20.88,47200.0,19.7927,19.8116,19.6982,19.7171,47200.0
2008-03-31 09:55:00,20.88,20.9,20.76,20.77,26400.0,19.7171,19.736,19.6038,19.6132,26400.0
2008-03-31 10:00:00,20.74,20.74,20.55,20.73,54400.0,19.5849,19.5849,19.4055,19.5755,54400.0
2008-03-31 10:05:00,20.73,20.73,20.59,20.59,31000.0,19.5755,19.5755,19.4433,19.4433,31000.0
2008-03-31 10:10:00,20.6,20.6,20.53,20.58,19400.0,19.4527,19.4527,19.3866,19.4338,19400.0
2008-03-31 10:15:00,20.58,20.59,20.38,20.39,41800.0,19.4338,19.4433,19.245,19.2544,41800.0
2008-03-31 10:20:00,20.39,20.39,20.2,20.2,44000.0,19.2544,19.2544,19.075,19.075,44000.0
2008-03-31 10:25:00,20.18,20.26,20.04,20.11,50400.0,19.0561,19.1317,18.9239,18.99,50400.0
2008-03-31 10:30:00,20.12,20.32,20.09,20.22,41400.0,18.9994,19.1883,18.9711,19.0939,41400.0
2008-03-31 10:35:00,20.24,20.29,20.17,20.29,25600.0,19.1128,19.16,19.0467,19.16,25600.0
2008-03-31 10:40:00,20.29,20.32,20.22,20.25,42000.0,19.16,19.1883,19.0939,19.1222,42000.0
2008-03-31 10:45:00,20.25,20.27,20.22,20.22,25400.0,19.1222,19.1411,19.0939,19.0939,25400.0
2008-03-31 10:50:00,20.23,20.24,20.2,20.23,18000.0,19.1033,19.1128,19.075,19.1033,18000.0
2008-03-31 10:55:00,20.21,20.23,20.18,20.21,27000.0,19.0844,19.1033,19.0561,19.0844,27000.0
2008-03-31 11:00:00,20.2,20.23,20.18,20.21,20400.0,19.075,19.1033,19.0561,19.0844,20400.0
2008-03-31 11:05:00,20.22,20.31,20.21,20.3,24200.0,19.0939,19.1789,19.0844,19.1694,24200.0
2008-03-31 11:10:00,20.31,20.34,20.28,20.33,22800.0,19.1789,19.2072,19.1505,19.1978,22800.0
2008-03-31 11:15:00,20.34,20.36,20.32,20.36,13800.0,19.2072,19.2261,19.1883,19.2261,13800.0
2008-03-31 11:20:00,20.36,20.39,20.36,20.39,13800.0,19.2261,19.2544,19.2261,19.2544,13800.0
2008-03-31 11:25:00,20.39,20.49,20.39,20.49,14200.0,19.2544,19.3488,19.2544,19.3488,14200.0
2008-03-31 11:30:00,20.47,20.5,20.47,20.48,21000.0,19.33,19.3583,19.33,19.3394,21000.0
2008-03-31 11:35:00,20.48,20.54,20.46,20.54,30800.0,19.3394,19.3961,19.3205,19.3961,30800.0
2008-03-31 11:40:00,20.53,20.65,20.53,20.65,24400.0,19.3866,19.4999,19.3866,19.4999,24400.0
2008-03-31 11:45:00,20.64,20.67,20.63,20.66,18400.0,19.4905,19.5188,19.481,19.5094,18400.0
2008-03-31 11:50:00,20.66,20.75,20.66,20.75,13600.0,19.5094,19.5944,19.5094,19.5944,13600.0
2008-03-31 11:55:00,20.74,20.74,20.67,20.68,10800.0,19.5849,19.5849,19.5188,19.5283,10800.0
2008-03-31 12:00:00,20.67,20.68,20.62,20.63,14200.0,19.5188,19.5283,19.4716,19.481,14200.0
2008-03-31 12:05:00,20.63,20.64,20.57,20.57,13600.0,19.481,19.4905,19.4244,19.4244,13600.0
2008-03-31 12:10:00,20.59,20.62,20.58,20.62,22000.0,19.4433,19.4716,19.4338,19.4716,22000.0
2008-03-31 12:15:00,20.62,20.63,20.6,20.61,11600.0,19.4716,19.481,19.4527,19.4622,11600.0
2008-03-31 12:20:00,20.63,20.63,20.59,20.61,9000.0,19.481,19.481,19.4433,19.4622,9000.0
2008-03-31 12:25:00,20.6,20.61,20.59,20.61,9400.0,19.4527,19.4622,19.4433,19.4622,9400.0
2008-03-31 12:30:00,20.63,20.65,20.61,20.64,10400.0,19.481,19.4999,19.4622,19.4905,10400.0
2008-03-31 12:35:00,20.64,20.65,20.63,20.64,11200.0,19.4905,19.4999,19.481,19.4905,11200.0
2008-03-31 12:40:00,20.63,20.64,20.61,20.61,7600.0,19.481,19.4905,19.4622,19.4622,7600.0
2008-03-31 12:45:00,20.62,20.64,20.62,20.63,8000.0,19.4716,19.4905,19.4716,19.481,8000.0
2008-03-31 12:50:00,20.63,20.63,20.58,20.6,13000.0,19.481,19.481,19.4338,19.4527,13000.0
2008-03-31 12:55:00,20.59,20.62,20.58,20.61,8200.0,19.4433,19.4716,19.4338,19.4622,8200.0
2008-03-31 13:00:00,20.61,20.64,20.6,20.64,8400.0,19.4622,19.4905,19.4527,19.4905,8400.0
2008-03-31 13:05:00,20.64,20.68,20.63,20.67,12800.0,19.4905,19.5283,19.481,19.5188,12800.0
2008-03-31 13:10:00,20.67,20.68,20.65,20.68,9400.0,19.5188,19.5283,19.4999,19.5283,9400.0
2008-03-31 13:15:00,20.68,20.68,20.66,20.66,9200.0,19.5283,19.5283,19.5094,19.5094,9200.0
2008-03-31 13:20:00,20.66,20.67,20.65,20.67,8000.0,19.5094,19.5188,19.4999,19.5188,8000.0
2008-03-31 13:25:00,20.67,20.67,20.63,20.66,12000.0,19.5188,19.5188,19.481,19.5094,12000.0
2008-03-31 13:30:00,20.64,20.68,20.64,20.66,13000.0,19.4905,19.5283,19.4905,19.5094,13000.0
2008-03-31 13:35:00,20.65,20.7,20.65,20.7,13400.0,19.4999,19.5471,19.4999,19.5471,13400.0
2008-03-31 13:40:00,20.7,20.72,20.68,20.7,7800.0,19.5471,19.566,19.5283,19.5471,7800.0
2008-03-31 13:45:00,20.71,20.76,20.71,20.76,14400.0,19.5566,19.6038,19.5566,19.6038,14400.0
2008-03-31 13:50:00,20.76,20.77,20.73,20.75,13200.0,19.6038,19.6132,19.5755,19.5944,13200.0
2008-03-31 13:55:00,20.75,20.81,20.75,20.78,11600.0,19.5944,19.651,19.5944,19.6227,11600.0
2008-03-31 14:00:00,20.76,20.76,20.72,20.72,12600.0,19.6038,19.6038,19.566,19.566,12600.0
2008-03-31 14:05:00,20.73,20.74,20.71,20.74,13800.0,19.5755,19.5849,19.5566,19.5849,13800.0
2008-03-31 14:10:00,20.73,20.75,20.72,20.75,11800.0,19.5755,19.5944,19.566,19.5944,11800.0
2008-03-31 14:15:00,20.76,20.77,20.74,20.75,17200.0,19.6038,19.6132,19.5849,19.5944,17200.0
2008-03-31 14:20:00,20.76,20.78,20.75,20.77,14200.0,19.6038,19.6227,19.5944,19.6132,14200.0
2008-03-31 14:25:00,20.78,20.8,20.77,20.79,13600.0,19.6227,19.6416,19.6132,19.6321,13600.0
2008-03-31 14:30:00,20.77,20.78,20.75,20.78,10800.0,19.6132,19.6227,19.5944,19.6227,10800.0
2008-03-31 14:35:00,20.78,20.81,20.77,20.79,15400.0,19.6227,19.651,19.6132,19.6321,15400.0
2008-03-31 14:40:00,20.8,20.8,20.72,20.72,12000.0,19.6416,19.6416,19.566,19.566,12000.0
2008-03-31 14:45:00,20.72,20.75,20.71,20.74,14600.0,19.566,19.5944,19.5566,19.5849,14600.0
2008-03-31 14:50:00,20.74,20.75,20.67,20.67,14400.0,19.5849,19.5944,19.5188,19.5188,14400.0
2008-03-31 14:55:00,20.68,20.73,20.68,20.73,13200.0,19.5283,19.5755,19.5283,19.5755,13200.0
2008-03-31 15:00:00,20.72,20.72,20.66,20.66,15800.0,19.566,19.566,19.5094,19.5094,15800.0
2008-03-31 15:05:00,20.67,20.68,20.64,20.67,46800.0,19.5188,19.5283,19.4905,19.5188,46800.0
2008-03-31 15:10:00,20.66,20.68,20.65,20.66,39200.0,19.5094,19.5283,19.4999,19.5094,39200.0
2008-03-31 15:15:00,20.66,20.68,20.65,20.68,28600.0,19.5094,19.5283,19.4999,19.5283,28600.0
2008-03-31 15:20:00,20.68,20.71,20.67,20.71,23600.0,19.5283,19.5566,19.5188,19.5566,23600.0
2008-03-31 15:25:00,20.71,20.75,20.65,20.67,27600.0,19.5566,19.5944,19.4999,19.5188,27600.0
2008-03-31 15:30:00,20.66,20.68,20.63,20.64,31000.0,19.5094,19.5283,19.481,19.4905,31000.0
2008-03-31 15:35:00,20.63,20.66,20.63,20.64,27200.0,19.481,19.5094,19.481,19.4905,27200.0
2008-03-31 15:40:00,20.64,20.71,20.64,20.67,55200.0,19.4905,19.5566,19.4905,19.5188,55200.0
2008-03-31 15:45:00,20.67,20.71,20.66,20.68,42600.0,19.5188,19.5566,19.5094,19.5283,42600.0
2008-03-31 15:50:00,20.68,20.7,20.65,20.66,50400.0,19.5283,19.5471,19.4999,19.5094,50400.0
2008-03-31 15:55:00,20.65,20.68,20.59,20.66,70400.0,19.4999,19.5283,19.4433,19.5094,70400.0
2008-04-01 08:20:00,20.68,20.68,20.68,20.68,200.0,19.5283,19.5283,19.5283,19.5283,200.0
2008-04-01 08:25:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 08:30:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 08:35:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 08:40:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 08:45:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 08:50:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 08:55:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 09:00:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 09:05:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 09:10:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 09:15:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 09:20:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 09:25:00,20.68,20.68,20.68,20.68,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2008-04-01 09:30:00,20.93,20.99,20.93,20.99,1800.0,19.7643,19.821,19.7643,19.821,1800.0
2008-04-01 09:35:00,21.23,21.23,21.23,21.23,200.0,20.0476,20.0476,20.0476,20.0476,200.0
2008-04-01 09:40:00,21.21,21.36,21.19,21.27,112800.0,20.0287,20.1704,20.0099,20.0854,112800.0
2008-04-01 09:45:00,21.27,21.27,21.07,21.07,35200.0,20.0854,20.0854,19.8965,19.8965,35200.0
2008-04-01 09:50:00,21.07,21.11,21.02,21.11,51000.0,19.8965,19.9343,19.8493,19.9343,51000.0
2008-04-01 09:55:00,21.11,21.18,21.09,21.15,24600.0,19.9343,20.0004,19.9154,19.9721,24600.0
2008-04-01 10:00:00,21.15,21.18,21.14,21.18,41600.0,19.9721,20.0004,19.9626,20.0004,41600.0
2008-04-01 10:05:00,21.18,21.19,21.15,21.15,33600.0,20.0004,20.0099,19.9721,19.9721,33600.0
2008-04-01 10:10:00,21.15,21.25,21.12,21.25,40400.0,19.9721,20.0665,19.9438,20.0665,40400.0
2008-04-01 10:15:00,21.25,21.33,21.23,21.33,43200.0,20.0665,20.1421,20.0476,20.1421,43200.0
2008-04-01 10:20:00,21.33,21.43,21.32,21.41,44600.0,20.1421,20.2365,20.1326,20.2176,44600.0
2008-04-01 10:25:00,21.42,21.48,21.41,21.43,47600.0,20.227,20.2837,20.2176,20.2365,47600.0
2008-04-01 10:30:00,21.43,21.45,21.43,21.43,27800.0,20.2365,20.2554,20.2365,20.2365,27800.0
2008-04-01 10:35:00,21.43,21.45,21.43,21.44,26000.0,20.2365,20.2554,20.2365,20.2459,26000.0
2008-04-01 10:40:00,21.43,21.48,21.43,21.47,34200.0,20.2365,20.2837,20.2365,20.2743,34200.0
2008-04-01 10:45:00,21.47,21.49,21.45,21.48,35400.0,20.2743,20.2931,20.2554,20.2837,35400.0
2008-04-01 10:50:00,21.48,21.5,21.46,21.5,28200.0,20.2837,20.3026,20.2648,20.3026,28200.0
2008-04-01 10:55:00,21.5,21.5,21.47,21.49,28200.0,20.3026,20.3026,20.2743,20.2931,28200.0
2008-04-01 11:00:00,21.48,21.49,21.48,21.48,30800.0,20.2837,20.2931,20.2837,20.2837,30800.0
2008-04-01 11:05:00,21.49,21.49,21.48,21.49,25600.0,20.2931,20.2931,20.2837,20.2931,25600.0
2008-04-01 11:10:00,21.49,21.49,21.48,21.49,19200.0,20.2931,20.2931,20.2837,20.2931,19200.0
2008-04-01 11:15:00,21.49,21.49,21.44,21.46,15200.0,20.2931,20.2931,20.2459,20.2648,15200.0
2008-04-01 11:20:00,21.46,21.49,21.45,21.49,18200.0,20.2648,20.2931,20.2554,20.2931,18200.0
2008-04-01 11:25:00,21.49,21.49,21.47,21.48,13800.0,20.2931,20.2931,20.2743,20.2837,13800.0
2008-04-01 11:30:00,21.47,21.48,21.47,21.48,21400.0,20.2743,20.2837,20.2743,20.2837,21400.0
2008-04-01 11:35:00,21.49,21.54,21.48,21.51,22600.0,20.2931,20.3404,20.2837,20.312,22600.0
2008-04-01 11:40:00,21.51,21.57,21.51,21.53,18400.0,20.312,20.3687,20.312,20.3309,18400.0
2008-04-01 11:45:00,21.54,21.54,21.53,21.54,9600.0,20.3404,20.3404,20.3309,20.3404,9600.0
2008-04-01 11:50:00,21.55,21.57,21.5,21.54,23400.0,20.3498,20.3687,20.3026,20.3404,23400.0
2008-04-01 11:55:00,21.55,21.58,21.53,21.57,13800.0,20.3498,20.3781,20.3309,20.3687,13800.0
2008-04-01 12:00:00,21.57,21.58,21.56,21.57,18000.0,20.3687,20.3781,20.3592,20.3687,18000.0
2008-04-01 12:05:00,21.58,21.61,21.58,21.59,35400.0,20.3781,20.4065,20.3781,20.3876,35400.0
2008-04-01 12:10:00,21.6,21.6,21.53,21.55,18400.0,20.397,20.397,20.3309,20.3498,18400.0
2008-04-01 12:15:00,21.54,21.57,21.53,21.56,10200.0,20.3404,20.3687,20.3309,20.3592,10200.0
2008-04-01 12:20:00,21.57,21.58,21.56,21.58,6400.0,20.3687,20.3781,20.3592,20.3781,6400.0
2008-04-01 12:25:00,21.59,21.63,21.59,21.62,12600.0,20.3876,20.4254,20.3876,20.4159,12600.0
2008-04-01 12:30:00,21.61,21.62,21.6,21.62,7000.0,20.4065,20.4159,20.397,20.4159,7000.0
2008-04-01 12:35:00,21.61,21.63,21.61,21.61,5600.0,20.4065,20.4254,20.4065,20.4065,5600.0
2008-04-01 12:40:00,21.62,21.62,21.61,21.62,14600.0,20.4159,20.4159,20.4065,20.4159,14600.0
2008-04-01 12:45:00,21.62,21.64,21.61,21.61,9200.0,20.4159,20.4348,20.4065,20.4065,9200.0
2008-04-01 12:50:00,21.61,21.61,21.58,21.6,29000.0,20.4065,20.4065,20.3781,20.397,29000.0
2008-04-01 12:55:00,21.6,21.61,21.59,21.6,5800.0,20.397,20.4065,20.3876,20.397,5800.0
2008-04-01 13:00:00,21.6,21.63,21.59,21.61,7600.0,20.397,20.4254,20.3876,20.4065,7600.0
2008-04-01 13:05:00,21.61,21.62,21.6,21.61,9600.0,20.4065,20.4159,20.397,20.4065,9600.0
2008-04-01 13:10:00,21.61,21.61,21.59,21.61,10000.0,20.4065,20.4065,20.3876,20.4065,10000.0
2008-04-01 13:15:00,21.62,21.67,21.61,21.67,31600.0,20.4159,20.4631,20.4065,20.4631,31600.0
2008-04-01 13:20:00,21.67,21.74,21.67,21.74,36400.0,20.4631,20.5292,20.4631,20.5292,36400.0
2008-04-01 13:25:00,21.74,21.84,21.74,21.82,27800.0,20.5292,20.6237,20.5292,20.6048,27800.0
2008-04-01 13:30:00,21.82,21.88,21.82,21.86,25800.0,20.6048,20.6614,20.6048,20.6425,25800.0
2008-04-01 13:35:00,21.86,21.86,21.78,21.8,17800.0,20.6425,20.6425,20.567,20.5859,17800.0
2008-04-01 13:40:00,21.8,21.8,21.77,21.77,11400.0,20.5859,20.5859,20.5576,20.5576,11400.0
2008-04-01 13:45:00,21.78,21.79,21.77,21.78,10200.0,20.567,20.5764,20.5576,20.567,10200.0
2008-04-01 13:50:00,21.79,21.79,21.76,21.76,10600.0,20.5764,20.5764,20.5481,20.5481,10600.0
2008-04-01 13:55:00,21.75,21.75,21.72,21.73,11600.0,20.5387,20.5387,20.5103,20.5198,11600.0
2008-04-01 14:00:00,21.73,21.77,21.73,21.75,12000.0,20.5198,20.5576,20.5198,20.5387,12000.0
2008-04-01 14:05:00,21.75,21.77,21.74,21.75,14600.0,20.5387,20.5576,20.5292,20.5387,14600.0
2008-04-01 14:10:00,21.76,21.79,21.73,21.75,19600.0,20.5481,20.5764,20.5198,20.5387,19600.0
2008-04-01 14:15:00,21.74,21.76,21.74,21.75,13200.0,20.5292,20.5481,20.5292,20.5387,13200.0
2008-04-01 14:20:00,21.75,21.77,21.75,21.76,25600.0,20.5387,20.5576,20.5387,20.5481,25600.0
2008-04-01 14:25:00,21.76,21.76,21.71,21.71,13400.0,20.5481,20.5481,20.5009,20.5009,13400.0
2008-04-01 14:30:00,21.71,21.73,21.69,21.73,65800.0,20.5009,20.5198,20.482,20.5198,65800.0
2008-04-01 14:35:00,21.73,21.74,21.71,21.73,40400.0,20.5198,20.5292,20.5009,20.5198,40400.0
2008-04-01 14:40:00,21.73,21.75,21.72,21.75,30000.0,20.5198,20.5387,20.5103,20.5387,30000.0
2008-04-01 14:45:00,21.75,21.75,21.73,21.75,19800.0,20.5387,20.5387,20.5198,20.5387,19800.0
2008-04-01 14:50:00,21.75,21.75,21.72,21.75,26400.0,20.5387,20.5387,20.5103,20.5387,26400.0
2008-04-01 14:55:00,21.75,21.75,21.72,21.72,15000.0,20.5387,20.5387,20.5103,20.5103,15000.0
2008-04-01 15:00:00,21.71,21.72,21.59,21.72,120600.0,20.5009,20.5103,20.3876,20.5103,120600.0
2008-04-01 15:05:00,21.71,21.73,21.7,21.71,29400.0,20.5009,20.5198,20.4915,20.5009,29400.0
2008-04-01 15:10:00,21.72,21.72,21.7,21.7,23000.0,20.5103,20.5103,20.4915,20.4915,23000.0
2008-04-01 15:15:00,21.69,21.72,21.67,21.69,30600.0,20.482,20.5103,20.4631,20.482,30600.0
2008-04-01 15:20:00,21.68,21.68,21.64,21.66,39800.0,20.4726,20.4726,20.4348,20.4537,39800.0
2008-04-01 15:25:00,21.66,21.68,21.61,21.66,56600.0,20.4537,20.4726,20.4065,20.4537,56600.0
2008-04-01 15:30:00,21.66,21.69,21.63,21.63,39200.0,20.4537,20.482,20.4254,20.4254,39200.0
2008-04-01 15:35:00,21.63,21.68,21.6,21.66,46000.0,20.4254,20.4726,20.397,20.4537,46000.0
2008-04-01 15:40:00,21.66,21.68,21.65,21.67,48200.0,20.4537,20.4726,20.4442,20.4631,48200.0
2008-04-01 15:45:00,21.66,21.67,21.64,21.66,39800.0,20.4537,20.4631,20.4348,20.4537,39800.0
2008-04-01 15:50:00,21.65,21.7,21.65,21.66,52600.0,20.4442,20.4915,20.4442,20.4537,52600.0
2008-04-01 15:55:00,21.66,21.67,21.63,21.63,52800.0,20.4537,20.4631,20.4254,20.4254,52800.0
2008-04-02 09:30:00,21.69,21.72,21.53,21.53,7600.0,20.482,20.5103,20.3309,20.3309,7600.0
2008-04-02 09:35:00,21.6,21.78,21.6,21.75,6800.0,20.397,20.567,20.397,20.5387,6800.0
2008-04-02 09:40:00,21.76,21.79,21.64,21.68,18600.0,20.5481,20.5764,20.4348,20.4726,18600.0
2008-04-02 09:45:00,21.68,21.71,21.66,21.68,10400.0,20.4726,20.5009,20.4537,20.4726,10400.0
2008-04-02 09:50:00,21.68,21.71,21.63,21.63,14600.0,20.4726,20.5009,20.4254,20.4254,14600.0
2008-04-02 09:55:00,21.64,21.7,21.64,21.7,11400.0,20.4348,20.4915,20.4348,20.4915,11400.0
2008-04-02 10:00:00,21.71,21.72,21.67,21.72,19800.0,20.5009,20.5103,20.4631,20.5103,19800.0
2008-04-02 10:05:00,21.68,21.72,21.64,21.65,32200.0,20.4726,20.5103,20.4348,20.4442,32200.0
2008-04-02 10:10:00,21.64,21.7,21.63,21.64,85600.0,20.4348,20.4915,20.4254,20.4348,85600.0
2008-04-02 10:15:00,21.64,21.65,21.56,21.61,44800.0,20.4348,20.4442,20.3592,20.4065,44800.0
2008-04-02 10:20:00,21.65,21.67,21.57,21.65,25600.0,20.4442,20.4631,20.3687,20.4442,25600.0
2008-04-02 10:25:00,21.64,21.68,21.63,21.68,12400.0,20.4348,20.4726,20.4254,20.4726,12400.0
2008-04-02 10:30:00,21.68,21.68,21.66,21.67,33600.0,20.4726,20.4726,20.4537,20.4631,33600.0
2008-04-02 10:35:00,21.68,21.68,21.65,21.68,57400.0,20.4726,20.4726,20.4442,20.4726,57400.0
2008-04-02 10:40:00,21.67,21.68,21.63,21.64,24800.0,20.4631,20.4726,20.4254,20.4348,24800.0
2008-04-02 10:45:00,21.65,21.68,21.65,21.66,61400.0,20.4442,20.4726,20.4442,20.4537,61400.0
2008-04-02 10:50:00,21.67,21.71,21.66,21.68,16800.0,20.4631,20.5009,20.4537,20.4726,16800.0
2008-04-02 10:55:00,21.69,21.72,21.67,21.68,30400.0,20.482,20.5103,20.4631,20.4726,30400.0
2008-04-02 11:00:00,21.68,21.68,21.67,21.68,28000.0,20.4726,20.4726,20.4631,20.4726,28000.0
2008-04-02 11:05:00,21.68,21.68,21.67,21.68,26400.0,20.4726,20.4726,20.4631,20.4726,26400.0
2008-04-02 11:10:00,21.68,21.68,21.67,21.67,15000.0,20.4726,20.4726,20.4631,20.4631,15000.0
2008-04-02 11:15:00,21.67,21.7,21.66,21.68,68000.0,20.4631,20.4915,20.4537,20.4726,68000.0
2008-04-02 11:20:00,21.68,21.69,21.64,21.68,51600.0,20.4726,20.482,20.4348,20.4726,51600.0
2008-04-02 11:25:00,21.68,21.68,21.66,21.67,21400.0,20.4726,20.4726,20.4537,20.4631,21400.0
2008-04-02 11:30:00,21.68,21.68,21.67,21.67,10000.0,20.4726,20.4726,20.4631,20.4631,10000.0
2008-04-02 11:35:00,21.68,21.68,21.67,21.68,11400.0,20.4726,20.4726,20.4631,20.4726,11400.0
2008-04-02 11:40:00,21.67,21.68,21.65,21.67,15800.0,20.4631,20.4726,20.4442,20.4631,15800.0
2008-04-02 11:45:00,21.67,21.68,21.66,21.66,25200.0,20.4631,20.4726,20.4537,20.4537,25200.0
2008-04-02 11:50:00,21.65,21.65,21.61,21.63,19000.0,20.4442,20.4442,20.4065,20.4254,19000.0
2008-04-02 11:55:00,21.64,21.64,21.57,21.57,33200.0,20.4348,20.4348,20.3687,20.3687,33200.0
2008-04-02 12:00:00,21.58,21.59,21.56,21.57,35600.0,20.3781,20.3876,20.3592,20.3687,35600.0
2008-04-02 12:05:00,21.56,21.57,21.53,21.54,35800.0,20.3592,20.3687,20.3309,20.3404,35800.0
2008-04-02 12:10:00,21.55,21.55,21.52,21.52,27200.0,20.3498,20.3498,20.3215,20.3215,27200.0
2008-04-02 12:15:00,21.52,21.52,21.48,21.49,18800.0,20.3215,20.3215,20.2837,20.2931,18800.0
2008-04-02 12:20:00,21.49,21.5,21.46,21.49,33200.0,20.2931,20.3026,20.2648,20.2931,33200.0
2008-04-02 12:25:00,21.48,21.49,21.4,21.42,18600.0,20.2837,20.2931,20.2082,20.227,18600.0
2008-04-02 12:30:00,21.42,21.46,21.42,21.45,13000.0,20.227,20.2648,20.227,20.2554,13000.0
2008-04-02 12:35:00,21.45,21.45,21.36,21.38,48400.0,20.2554,20.2554,20.1704,20.1893,48400.0
2008-04-02 12:40:00,21.39,21.39,21.35,21.35,15000.0,20.1987,20.1987,20.1609,20.1609,15000.0
2008-04-02 12:45:00,21.36,21.36,21.33,21.35,24200.0,20.1704,20.1704,20.1421,20.1609,24200.0
2008-04-02 12:50:00,21.35,21.38,21.34,21.38,16600.0,20.1609,20.1893,20.1515,20.1893,16600.0
2008-04-02 12:55:00,21.38,21.39,21.36,21.37,14200.0,20.1893,20.1987,20.1704,20.1798,14200.0
2008-04-02 13:00:00,21.38,21.42,21.36,21.38,31000.0,20.1893,20.227,20.1704,20.1893,31000.0
2008-04-02 13:05:00,21.38,21.38,21.3,21.3,20200.0,20.1893,20.1893,20.1137,20.1137,20200.0
2008-04-02 13:10:00,21.3,21.32,21.3,21.3,6600.0,20.1137,20.1326,20.1137,20.1137,6600.0
2008-04-02 13:15:00,21.31,21.37,21.3,21.34,25400.0,20.1232,20.1798,20.1137,20.1515,25400.0
2008-04-02 13:20:00,21.33,21.38,21.33,21.38,11800.0,20.1421,20.1893,20.1421,20.1893,11800.0
2008-04-02 13:25:00,21.37,21.37,21.33,21.36,18400.0,20.1798,20.1798,20.1421,20.1704,18400.0
2008-04-02 13:30:00,21.36,21.38,21.35,21.36,16000.0,20.1704,20.1893,20.1609,20.1704,16000.0
2008-04-02 13:35:00,21.35,21.39,21.33,21.38,12400.0,20.1609,20.1987,20.1421,20.1893,12400.0
2008-04-02 13:40:00,21.37,21.39,21.36,21.38,31000.0,20.1798,20.1987,20.1704,20.1893,31000.0
2008-04-02 13:45:00,21.37,21.39,21.36,21.38,18200.0,20.1798,20.1987,20.1704,20.1893,18200.0
2008-04-02 13:50:00,21.39,21.39,21.36,21.38,21400.0,20.1987,20.1987,20.1704,20.1893,21400.0
2008-04-02 13:55:00,21.37,21.37,21.33,21.33,15200.0,20.1798,20.1798,20.1421,20.1421,15200.0
2008-04-02 14:00:00,21.33,21.34,21.31,21.32,32600.0,20.1421,20.1515,20.1232,20.1326,32600.0
2008-04-02 14:05:00,21.32,21.36,21.32,21.36,13000.0,20.1326,20.1704,20.1326,20.1704,13000.0
2008-04-02 14:10:00,21.36,21.37,21.36,21.37,11000.0,20.1704,20.1798,20.1704,20.1798,11000.0
2008-04-02 14:15:00,21.37,21.38,21.36,21.36,30800.0,20.1798,20.1893,20.1704,20.1704,30800.0
2008-04-02 14:20:00,21.36,21.36,21.32,21.33,22400.0,20.1704,20.1704,20.1326,20.1421,22400.0
2008-04-02 14:25:00,21.33,21.34,21.31,21.31,16800.0,20.1421,20.1515,20.1232,20.1232,16800.0
2008-04-02 14:30:00,21.31,21.34,21.31,21.32,29600.0,20.1232,20.1515,20.1232,20.1326,29600.0
2008-04-02 14:35:00,21.32,21.34,21.28,21.31,24200.0,20.1326,20.1515,20.0948,20.1232,24200.0
2008-04-02 14:40:00,21.31,21.32,21.29,21.3,12000.0,20.1232,20.1326,20.1043,20.1137,12000.0
2008-04-02 14:45:00,21.3,21.3,21.25,21.25,18400.0,20.1137,20.1137,20.0665,20.0665,18400.0
2008-04-02 14:50:00,21.25,21.27,21.2,21.2,29800.0,20.0665,20.0854,20.0193,20.0193,29800.0
2008-04-02 14:55:00,21.21,21.22,21.18,21.2,21000.0,20.0287,20.0382,20.0004,20.0193,21000.0
2008-04-02 15:00:00,21.2,21.21,21.15,21.17,42400.0,20.0193,20.0287,19.9721,19.991,42400.0
2008-04-02 15:05:00,21.17,21.23,21.15,21.16,27600.0,19.991,20.0476,19.9721,19.9815,27600.0
2008-04-02 15:10:00,21.16,21.2,21.15,21.18,44200.0,19.9815,20.0193,19.9721,20.0004,44200.0
2008-04-02 15:15:00,21.18,21.21,21.14,21.2,28600.0,20.0004,20.0287,19.9626,20.0193,28600.0
2008-04-02 15:20:00,21.21,21.24,21.2,21.23,15800.0,20.0287,20.0571,20.0193,20.0476,15800.0
2008-04-02 15:25:00,21.23,21.29,21.22,21.29,23600.0,20.0476,20.1043,20.0382,20.1043,23600.0
2008-04-02 15:30:00,21.28,21.29,21.26,21.27,32800.0,20.0948,20.1043,20.076,20.0854,32800.0
2008-04-02 15:35:00,21.27,21.29,21.26,21.28,23600.0,20.0854,20.1043,20.076,20.0948,23600.0
2008-04-02 15:40:00,21.29,21.32,21.28,21.32,31600.0,20.1043,20.1326,20.0948,20.1326,31600.0
2008-04-02 15:45:00,21.32,21.36,21.31,21.36,27800.0,20.1326,20.1704,20.1232,20.1704,27800.0
2008-04-02 15:50:00,21.36,21.36,21.33,21.35,45400.0,20.1704,20.1704,20.1421,20.1609,45400.0
2008-04-02 15:55:00,21.36,21.36,21.32,21.34,57400.0,20.1704,20.1704,20.1326,20.1515,57400.0
2008-04-03 09:30:00,21.24,21.39,21.24,21.36,8200.0,20.0571,20.1987,20.0571,20.1704,8200.0
2008-04-03 09:35:00,21.38,21.49,21.38,21.43,8600.0,20.1893,20.2931,20.1893,20.2365,8600.0
2008-04-03 09:40:00,21.46,21.46,21.37,21.37,11800.0,20.2648,20.2648,20.1798,20.1798,11800.0
2008-04-03 09:45:00,21.33,21.46,21.33,21.45,89200.0,20.1421,20.2648,20.1421,20.2554,89200.0
2008-04-03 09:50:00,21.43,21.46,21.37,21.38,38200.0,20.2365,20.2648,20.1798,20.1893,38200.0
2008-04-03 09:55:00,21.4,21.42,21.36,21.41,20600.0,20.2082,20.227,20.1704,20.2176,20600.0
2008-04-03 10:00:00,21.41,21.45,21.36,21.38,17000.0,20.2176,20.2554,20.1704,20.1893,17000.0
2008-04-03 10:05:00,21.41,21.48,21.41,21.45,34600.0,20.2176,20.2837,20.2176,20.2554,34600.0
2008-04-03 10:10:00,21.47,21.47,21.39,21.41,24600.0,20.2743,20.2743,20.1987,20.2176,24600.0
2008-04-03 10:15:00,21.42,21.47,21.41,21.44,26800.0,20.227,20.2743,20.2176,20.2459,26800.0
2008-04-03 10:20:00,21.44,21.46,21.43,21.44,15200.0,20.2459,20.2648,20.2365,20.2459,15200.0
2008-04-03 10:25:00,21.44,21.46,21.4,21.44,12200.0,20.2459,20.2648,20.2082,20.2459,12200.0
2008-04-03 10:30:00,21.44,21.49,21.43,21.45,15800.0,20.2459,20.2931,20.2365,20.2554,15800.0
2008-04-03 10:35:00,21.47,21.48,21.46,21.47,15200.0,20.2743,20.2837,20.2648,20.2743,15200.0
2008-04-03 10:40:00,21.48,21.49,21.46,21.47,6600.0,20.2837,20.2931,20.2648,20.2743,6600.0
2008-04-03 10:45:00,21.46,21.46,21.43,21.43,5200.0,20.2648,20.2648,20.2365,20.2365,5200.0
2008-04-03 10:50:00,21.45,21.45,21.41,21.42,5200.0,20.2554,20.2554,20.2176,20.227,5200.0
2008-04-03 10:55:00,21.38,21.43,21.38,21.43,4400.0,20.1893,20.2365,20.1893,20.2365,4400.0
2008-04-03 11:00:00,21.41,21.49,21.41,21.47,10400.0,20.2176,20.2931,20.2176,20.2743,10400.0
2008-04-03 11:05:00,21.48,21.5,21.43,21.48,16200.0,20.2837,20.3026,20.2365,20.2837,16200.0
2008-04-03 11:10:00,21.47,21.49,21.44,21.44,15400.0,20.2743,20.2931,20.2459,20.2459,15400.0
2008-04-03 11:15:00,21.46,21.5,21.46,21.5,6600.0,20.2648,20.3026,20.2648,20.3026,6600.0
2008-04-03 11:20:00,21.49,21.5,21.45,21.48,29000.0,20.2931,20.3026,20.2554,20.2837,29000.0
2008-04-03 11:25:00,21.48,21.49,21.44,21.44,9000.0,20.2837,20.2931,20.2459,20.2459,9000.0
2008-04-03 11:30:00,21.48,21.49,21.44,21.48,5400.0,20.2837,20.2931,20.2459,20.2837,5400.0
2008-04-03 11:35:00,21.47,21.49,21.47,21.47,9600.0,20.2743,20.2931,20.2743,20.2743,9600.0
2008-04-03 11:40:00,21.48,21.49,21.47,21.47,3000.0,20.2837,20.2931,20.2743,20.2743,3000.0
2008-04-03 11:45:00,21.48,21.53,21.48,21.5,19600.0,20.2837,20.3309,20.2837,20.3026,19600.0
2008-04-03 11:50:00,21.5,21.54,21.49,21.53,8800.0,20.3026,20.3404,20.2931,20.3309,8800.0
2008-04-03 11:55:00,21.5,21.5,21.49,21.5,4000.0,20.3026,20.3026,20.2931,20.3026,4000.0
2008-04-03 12:00:00,21.51,21.52,21.47,21.49,7000.0,20.312,20.3215,20.2743,20.2931,7000.0
2008-04-03 12:05:00,21.48,21.52,21.47,21.47,12000.0,20.2837,20.3215,20.2743,20.2743,12000.0
2008-04-03 12:10:00,21.46,21.46,21.41,21.46,11200.0,20.2648,20.2648,20.2176,20.2648,11200.0
2008-04-03 12:15:00,21.43,21.47,21.43,21.46,3200.0,20.2365,20.2743,20.2365,20.2648,3200.0
2008-04-03 12:20:00,21.47,21.48,21.45,21.46,4800.0,20.2743,20.2837,20.2554,20.2648,4800.0
2008-04-03 12:25:00,21.44,21.45,21.41,21.44,4200.0,20.2459,20.2554,20.2176,20.2459,4200.0
2008-04-03 12:30:00,21.44,21.48,21.44,21.47,4800.0,20.2459,20.2837,20.2459,20.2743,4800.0
2008-04-03 12:35:00,21.49,21.5,21.45,21.46,7400.0,20.2931,20.3026,20.2554,20.2648,7400.0
2008-04-03 12:40:00,21.47,21.49,21.44,21.44,21200.0,20.2743,20.2931,20.2459,20.2459,21200.0
2008-04-03 12:45:00,21.45,21.48,21.44,21.46,9800.0,20.2554,20.2837,20.2459,20.2648,9800.0
2008-04-03 12:50:00,21.48,21.48,21.42,21.43,15200.0,20.2837,20.2837,20.227,20.2365,15200.0
2008-04-03 12:55:00,21.43,21.46,21.42,21.46,11400.0,20.2365,20.2648,20.227,20.2648,11400.0
2008-04-03 13:00:00,21.44,21.45,21.43,21.43,8200.0,20.2459,20.2554,20.2365,20.2365,8200.0
2008-04-03 13:05:00,21.43,21.44,21.42,21.44,7600.0,20.2365,20.2459,20.227,20.2459,7600.0
2008-04-03 13:10:00,21.45,21.46,21.43,21.44,13400.0,20.2554,20.2648,20.2365,20.2459,13400.0
2008-04-03 13:15:00,21.45,21.45,21.43,21.45,6200.0,20.2554,20.2554,20.2365,20.2554,6200.0
2008-04-03 13:20:00,21.43,21.45,21.41,21.43,20400.0,20.2365,20.2554,20.2176,20.2365,20400.0
2008-04-03 13:25:00,21.43,21.45,21.41,21.43,11400.0,20.2365,20.2554,20.2176,20.2365,11400.0
2008-04-03 13:30:00,21.43,21.43,21.39,21.4,10600.0,20.2365,20.2365,20.1987,20.2082,10600.0
2008-04-03 13:35:00,21.39,21.41,21.38,21.39,15800.0,20.1987,20.2176,20.1893,20.1987,15800.0
2008-04-03 13:40:00,21.38,21.41,21.36,21.38,9000.0,20.1893,20.2176,20.1704,20.1893,9000.0
2008-04-03 13:45:00,21.38,21.4,21.36,21.39,9400.0,20.1893,20.2082,20.1704,20.1987,9400.0
2008-04-03 13:50:00,21.41,21.41,21.39,21.41,12800.0,20.2176,20.2176,20.1987,20.2176,12800.0
2008-04-03 13:55:00,21.42,21.42,21.34,21.36,11000.0,20.227,20.227,20.1515,20.1704,11000.0
2008-04-03 14:00:00,21.36,21.41,21.36,21.41,21000.0,20.1704,20.2176,20.1704,20.2176,21000.0
2008-04-03 14:05:00,21.41,21.43,21.36,21.38,31200.0,20.2176,20.2365,20.1704,20.1893,31200.0
2008-04-03 14:10:00,21.37,21.39,21.34,21.36,17400.0,20.1798,20.1987,20.1515,20.1704,17400.0
2008-04-03 14:15:00,21.36,21.37,21.32,21.32,12000.0,20.1704,20.1798,20.1326,20.1326,12000.0
2008-04-03 14:20:00,21.32,21.35,21.32,21.34,5000.0,20.1326,20.1609,20.1326,20.1515,5000.0
2008-04-03 14:25:00,21.33,21.36,21.33,21.35,11400.0,20.1421,20.1704,20.1421,20.1609,11400.0
2008-04-03 14:30:00,21.35,21.36,21.34,21.35,14400.0,20.1609,20.1704,20.1515,20.1609,14400.0
2008-04-03 14:35:00,21.35,21.35,21.26,21.28,22600.0,20.1609,20.1609,20.076,20.0948,22600.0
2008-04-03 14:40:00,21.28,21.35,21.27,21.35,9800.0,20.0948,20.1609,20.0854,20.1609,9800.0
2008-04-03 14:45:00,21.34,21.36,21.32,21.36,16600.0,20.1515,20.1704,20.1326,20.1704,16600.0
2008-04-03 14:50:00,21.35,21.38,21.35,21.38,30800.0,20.1609,20.1893,20.1609,20.1893,30800.0
2008-04-03 14:55:00,21.39,21.43,21.39,21.43,15000.0,20.1987,20.2365,20.1987,20.2365,15000.0
2008-04-03 15:00:00,21.42,21.43,21.4,21.43,23200.0,20.227,20.2365,20.2082,20.2365,23200.0
2008-04-03 15:05:00,21.42,21.45,21.41,21.45,24600.0,20.227,20.2554,20.2176,20.2554,24600.0
2008-04-03 15:10:00,21.44,21.45,21.4,21.42,17200.0,20.2459,20.2554,20.2082,20.227,17200.0
2008-04-03 15:15:00,21.43,21.43,21.4,21.42,32800.0,20.2365,20.2365,20.2082,20.227,32800.0
2008-04-03 15:20:00,21.43,21.43,21.39,21.4,11600.0,20.2365,20.2365,20.1987,20.2082,11600.0
2008-04-03 15:25:00,21.4,21.46,21.35,21.37,21600.0,20.2082,20.2648,20.1609,20.1798,21600.0
2008-04-03 15:30:00,21.37,21.38,21.33,21.36,19000.0,20.1798,20.1893,20.1421,20.1704,19000.0
2008-04-03 15:35:00,21.35,21.39,21.32,21.36,20200.0,20.1609,20.1987,20.1326,20.1704,20200.0
2008-04-03 15:40:00,21.36,21.38,21.36,21.36,21400.0,20.1704,20.1893,20.1704,20.1704,21400.0
2008-04-03 15:45:00,21.36,21.36,21.32,21.33,14400.0,20.1704,20.1704,20.1326,20.1421,14400.0
2008-04-03 15:50:00,21.33,21.38,21.33,21.38,22800.0,20.1421,20.1893,20.1421,20.1893,22800.0
2008-04-03 15:55:00,21.38,21.41,21.35,21.36,34400.0,20.1893,20.2176,20.1609,20.1704,34400.0
2008-04-04 09:30:00,21.45,21.45,21.3,21.3,8600.0,20.2554,20.2554,20.1137,20.1137,8600.0
2008-04-04 09:35:00,21.3,21.53,21.3,21.4,9400.0,20.1137,20.3309,20.1137,20.2082,9400.0
2008-04-04 09:40:00,21.4,21.4,21.28,21.34,6400.0,20.2082,20.2082,20.0948,20.1515,6400.0
2008-04-04 09:45:00,21.37,21.44,21.34,21.4,27200.0,20.1798,20.2459,20.1515,20.2082,27200.0
2008-04-04 09:50:00,21.41,21.44,21.3,21.43,15800.0,20.2176,20.2459,20.1137,20.2365,15800.0
2008-04-04 09:55:00,21.45,21.55,21.37,21.55,27200.0,20.2554,20.3498,20.1798,20.3498,27200.0
2008-04-04 10:00:00,21.57,21.57,21.53,21.53,8400.0,20.3687,20.3687,20.3309,20.3309,8400.0
2008-04-04 10:05:00,21.54,21.54,21.47,21.49,25000.0,20.3404,20.3404,20.2743,20.2931,25000.0
2008-04-04 10:10:00,21.49,21.49,21.45,21.47,19200.0,20.2931,20.2931,20.2554,20.2743,19200.0
2008-04-04 10:15:00,21.48,21.48,21.39,21.42,6000.0,20.2837,20.2837,20.1987,20.227,6000.0
2008-04-04 10:20:00,21.43,21.45,21.43,21.43,6000.0,20.2365,20.2554,20.2365,20.2365,6000.0
2008-04-04 10:25:00,21.43,21.48,21.42,21.48,13600.0,20.2365,20.2837,20.227,20.2837,13600.0
2008-04-04 10:30:00,21.48,21.48,21.45,21.48,3000.0,20.2837,20.2837,20.2554,20.2837,3000.0
2008-04-04 10:35:00,21.47,21.48,21.4,21.42,6000.0,20.2743,20.2837,20.2082,20.227,6000.0
2008-04-04 10:40:00,21.42,21.48,21.42,21.46,16200.0,20.227,20.2837,20.227,20.2648,16200.0
2008-04-04 10:45:00,21.45,21.46,21.43,21.45,17400.0,20.2554,20.2648,20.2365,20.2554,17400.0
2008-04-04 10:50:00,21.45,21.45,21.4,21.43,13200.0,20.2554,20.2554,20.2082,20.2365,13200.0
2008-04-04 10:55:00,21.43,21.43,21.39,21.39,12600.0,20.2365,20.2365,20.1987,20.1987,12600.0
2008-04-04 11:00:00,21.4,21.45,21.4,21.44,9600.0,20.2082,20.2554,20.2082,20.2459,9600.0
2008-04-04 11:05:00,21.44,21.44,21.39,21.41,8400.0,20.2459,20.2459,20.1987,20.2176,8400.0
2008-04-04 11:10:00,21.41,21.41,21.37,21.4,10600.0,20.2176,20.2176,20.1798,20.2082,10600.0
2008-04-04 11:15:00,21.4,21.4,21.36,21.36,16000.0,20.2082,20.2082,20.1704,20.1704,16000.0
2008-04-04 11:20:00,21.36,21.36,21.34,21.35,5600.0,20.1704,20.1704,20.1515,20.1609,5600.0
2008-04-04 11:25:00,21.34,21.39,21.34,21.35,10200.0,20.1515,20.1987,20.1515,20.1609,10200.0
2008-04-04 11:30:00,21.35,21.36,21.33,21.33,7000.0,20.1609,20.1704,20.1421,20.1421,7000.0
2008-04-04 11:35:00,21.33,21.38,21.33,21.36,4800.0,20.1421,20.1893,20.1421,20.1704,4800.0
2008-04-04 11:40:00,21.36,21.38,21.29,21.31,5200.0,20.1704,20.1893,20.1043,20.1232,5200.0
2008-04-04 11:45:00,21.31,21.33,21.31,21.33,4400.0,20.1232,20.1421,20.1232,20.1421,4400.0
2008-04-04 11:50:00,21.33,21.35,21.33,21.35,2600.0,20.1421,20.1609,20.1421,20.1609,2600.0
2008-04-04 11:55:00,21.35,21.35,21.29,21.3,3600.0,20.1609,20.1609,20.1043,20.1137,3600.0
2008-04-04 12:00:00,21.31,21.36,21.3,21.33,5200.0,20.1232,20.1704,20.1137,20.1421,5200.0
2008-04-04 12:05:00,21.31,21.38,21.31,21.37,6000.0,20.1232,20.1893,20.1232,20.1798,6000.0
2008-04-04 12:10:00,21.39,21.42,21.39,21.41,4400.0,20.1987,20.227,20.1987,20.2176,4400.0
2008-04-04 12:15:00,21.42,21.43,21.38,21.42,23800.0,20.227,20.2365,20.1893,20.227,23800.0
2008-04-04 12:20:00,21.43,21.43,21.37,21.41,12800.0,20.2365,20.2365,20.1798,20.2176,12800.0
2008-04-04 12:25:00,21.4,21.41,21.37,21.39,14200.0,20.2082,20.2176,20.1798,20.1987,14200.0
2008-04-04 12:30:00,21.39,21.43,21.39,21.42,10200.0,20.1987,20.2365,20.1987,20.227,10200.0
2008-04-04 12:35:00,21.44,21.45,21.39,21.39,19000.0,20.2459,20.2554,20.1987,20.1987,19000.0
2008-04-04 12:40:00,21.41,21.44,21.4,21.4,8000.0,20.2176,20.2459,20.2082,20.2082,8000.0
2008-04-04 12:45:00,21.4,21.4,21.35,21.39,29600.0,20.2082,20.2082,20.1609,20.1987,29600.0
2008-04-04 12:50:00,21.39,21.41,21.36,21.36,15200.0,20.1987,20.2176,20.1704,20.1704,15200.0
2008-04-04 12:55:00,21.36,21.43,21.36,21.42,11200.0,20.1704,20.2365,20.1704,20.227,11200.0
2008-04-04 13:00:00,21.42,21.45,21.42,21.42,11800.0,20.227,20.2554,20.227,20.227,11800.0
2008-04-04 13:05:00,21.42,21.42,21.39,21.4,5000.0,20.227,20.227,20.1987,20.2082,5000.0
2008-04-04 13:10:00,21.4,21.41,21.39,21.41,9600.0,20.2082,20.2176,20.1987,20.2176,9600.0
2008-04-04 13:15:00,21.42,21.42,21.38,21.41,10800.0,20.227,20.227,20.1893,20.2176,10800.0
2008-04-04 13:20:00,21.43,21.43,21.39,21.41,11600.0,20.2365,20.2365,20.1987,20.2176,11600.0
2008-04-04 13:25:00,21.41,21.45,21.41,21.45,4800.0,20.2176,20.2554,20.2176,20.2554,4800.0
2008-04-04 13:30:00,21.45,21.46,21.4,21.4,11000.0,20.2554,20.2648,20.2082,20.2082,11000.0
2008-04-04 13:35:00,21.41,21.43,21.39,21.4,13600.0,20.2176,20.2365,20.1987,20.2082,13600.0
2008-04-04 13:40:00,21.41,21.44,21.41,21.43,4200.0,20.2176,20.2459,20.2176,20.2365,4200.0
2008-04-04 13:45:00,21.43,21.48,21.43,21.48,7400.0,20.2365,20.2837,20.2365,20.2837,7400.0
2008-04-04 13:50:00,21.48,21.48,21.45,21.48,12400.0,20.2837,20.2837,20.2554,20.2837,12400.0
2008-04-04 13:55:00,21.49,21.51,21.49,21.51,2800.0,20.2931,20.312,20.2931,20.312,2800.0
2008-04-04 14:00:00,21.51,21.53,21.5,21.52,3400.0,20.312,20.3309,20.3026,20.3215,3400.0
2008-04-04 14:05:00,21.53,21.53,21.47,21.48,7000.0,20.3309,20.3309,20.2743,20.2837,7000.0
2008-04-04 14:10:00,21.48,21.53,21.48,21.5,5600.0,20.2837,20.3309,20.2837,20.3026,5600.0
2008-04-04 14:15:00,21.5,21.5,21.43,21.43,6000.0,20.3026,20.3026,20.2365,20.2365,6000.0
2008-04-04 14:20:00,21.43,21.43,21.41,21.41,9600.0,20.2365,20.2365,20.2176,20.2176,9600.0
2008-04-04 14:25:00,21.41,21.43,21.41,21.43,4600.0,20.2176,20.2365,20.2176,20.2365,4600.0
2008-04-04 14:30:00,21.43,21.43,21.41,21.43,5400.0,20.2365,20.2365,20.2176,20.2365,5400.0
2008-04-04 14:35:00,21.43,21.45,21.43,21.44,9800.0,20.2365,20.2554,20.2365,20.2459,9800.0
2008-04-04 14:40:00,21.43,21.45,21.43,21.44,8000.0,20.2365,20.2554,20.2365,20.2459,8000.0
2008-04-04 14:45:00,21.43,21.49,21.43,21.45,14600.0,20.2365,20.2931,20.2365,20.2554,14600.0
2008-04-04 14:50:00,21.45,21.5,21.45,21.5,22800.0,20.2554,20.3026,20.2554,20.3026,22800.0
2008-04-04 14:55:00,21.49,21.51,21.46,21.46,15000.0,20.2931,20.312,20.2648,20.2648,15000.0
2008-04-04 15:00:00,21.47,21.54,21.43,21.43,14200.0,20.2743,20.3404,20.2365,20.2365,14200.0
2008-04-04 15:05:00,21.43,21.48,21.43,21.46,31000.0,20.2365,20.2837,20.2365,20.2648,31000.0
2008-04-04 15:10:00,21.45,21.47,21.38,21.39,9000.0,20.2554,20.2743,20.1893,20.1987,9000.0
2008-04-04 15:15:00,21.41,21.43,21.38,21.41,8200.0,20.2176,20.2365,20.1893,20.2176,8200.0
2008-04-04 15:20:00,21.42,21.48,21.41,21.47,7200.0,20.227,20.2837,20.2176,20.2743,7200.0
2008-04-04 15:25:00,21.46,21.46,21.42,21.42,7400.0,20.2648,20.2648,20.227,20.227,7400.0
2008-04-04 15:30:00,21.42,21.47,21.41,21.45,7400.0,20.227,20.2743,20.2176,20.2554,7400.0
2008-04-04 15:35:00,21.45,21.45,21.38,21.39,18000.0,20.2554,20.2554,20.1893,20.1987,18000.0
2008-04-04 15:40:00,21.39,21.39,21.34,21.35,25800.0,20.1987,20.1987,20.1515,20.1609,25800.0
2008-04-04 15:45:00,21.34,21.35,21.33,21.34,18400.0,20.1515,20.1609,20.1421,20.1515,18400.0
2008-04-04 15:50:00,21.35,21.45,21.34,21.41,25600.0,20.1609,20.2554,20.1515,20.2176,25600.0
2008-04-04 15:55:00,21.39,21.42,21.37,21.37,35400.0,20.1987,20.227,20.1798,20.1798,35400.0
2008-04-07 09:30:00,21.59,21.59,21.47,21.51,5400.0,20.3876,20.3876,20.2743,20.312,5400.0
2008-04-07 09:35:00,21.5,21.5,21.25,21.25,2600.0,20.3026,20.3026,20.0665,20.0665,2600.0
2008-04-07 09:40:00,21.27,21.31,21.27,21.3,8200.0,20.0854,20.1232,20.0854,20.1137,8200.0
2008-04-07 09:45:00,21.27,21.36,21.27,21.36,4200.0,20.0854,20.1704,20.0854,20.1704,4200.0
2008-04-07 09:50:00,21.36,21.45,21.35,21.45,13200.0,20.1704,20.2554,20.1609,20.2554,13200.0
2008-04-07 09:55:00,21.45,21.46,21.43,21.45,6200.0,20.2554,20.2648,20.2365,20.2554,6200.0
2008-04-07 10:00:00,21.46,21.48,21.35,21.41,46600.0,20.2648,20.2837,20.1609,20.2176,46600.0
2008-04-07 10:05:00,21.4,21.41,21.35,21.36,7800.0,20.2082,20.2176,20.1609,20.1704,7800.0
2008-04-07 10:10:00,21.36,21.38,21.33,21.35,23600.0,20.1704,20.1893,20.1421,20.1609,23600.0
2008-04-07 10:15:00,21.35,21.35,21.32,21.34,1200.0,20.1609,20.1609,20.1326,20.1515,1200.0
2008-04-07 10:20:00,21.35,21.35,21.33,21.33,5200.0,20.1609,20.1609,20.1421,20.1421,5200.0
2008-04-07 10:25:00,21.32,21.32,21.25,21.25,10400.0,20.1326,20.1326,20.0665,20.0665,10400.0
2008-04-07 10:30:00,21.27,21.28,21.24,21.27,5200.0,20.0854,20.0948,20.0571,20.0854,5200.0
2008-04-07 10:35:00,21.27,21.31,21.27,21.31,3600.0,20.0854,20.1232,20.0854,20.1232,3600.0
2008-04-07 10:40:00,21.29,21.31,21.25,21.26,7000.0,20.1043,20.1232,20.0665,20.076,7000.0
2008-04-07 10:45:00,21.25,21.32,21.23,21.25,11000.0,20.0665,20.1326,20.0476,20.0665,11000.0
2008-04-07 10:50:00,21.25,21.3,21.23,21.24,15200.0,20.0665,20.1137,20.0476,20.0571,15200.0
2008-04-07 10:55:00,21.28,21.3,21.24,21.3,14400.0,20.0948,20.1137,20.0571,20.1137,14400.0
2008-04-07 11:00:00,21.36,21.36,21.23,21.29,11200.0,20.1704,20.1704,20.0476,20.1043,11200.0
2008-04-07 11:05:00,21.32,21.34,21.27,21.3,9600.0,20.1326,20.1515,20.0854,20.1137,9600.0
2008-04-07 11:10:00,21.31,21.32,21.3,21.32,1400.0,20.1232,20.1326,20.1137,20.1326,1400.0
2008-04-07 11:15:00,21.32,21.34,21.26,21.33,13400.0,20.1326,20.1515,20.076,20.1421,13400.0
2008-04-07 11:20:00,21.33,21.38,21.29,21.33,15600.0,20.1421,20.1893,20.1043,20.1421,15600.0
2008-04-07 11:25:00,21.33,21.38,21.33,21.37,3800.0,20.1421,20.1893,20.1421,20.1798,3800.0
2008-04-07 11:30:00,21.38,21.4,21.37,21.4,6000.0,20.1893,20.2082,20.1798,20.2082,6000.0
2008-04-07 11:35:00,21.39,21.39,21.31,21.32,3400.0,20.1987,20.1987,20.1232,20.1326,3400.0
2008-04-07 11:40:00,21.32,21.36,21.32,21.35,6000.0,20.1326,20.1704,20.1326,20.1609,6000.0
2008-04-07 11:45:00,21.34,21.36,21.33,21.34,2200.0,20.1515,20.1704,20.1421,20.1515,2200.0
2008-04-07 11:50:00,21.36,21.36,21.35,21.36,600.0,20.1704,20.1704,20.1609,20.1704,600.0
2008-04-07 11:55:00,21.35,21.35,21.33,21.34,1800.0,20.1609,20.1609,20.1421,20.1515,1800.0
2008-04-07 12:00:00,21.34,21.36,21.32,21.32,2800.0,20.1515,20.1704,20.1326,20.1326,2800.0
2008-04-07 12:05:00,21.34,21.34,21.31,21.32,3000.0,20.1515,20.1515,20.1232,20.1326,3000.0
2008-04-07 12:10:00,21.31,21.32,21.31,21.32,1000.0,20.1232,20.1326,20.1232,20.1326,1000.0
2008-04-07 12:15:00,21.32,21.36,21.28,21.28,13200.0,20.1326,20.1704,20.0948,20.0948,13200.0
2008-04-07 12:20:00,21.29,21.31,21.28,21.3,8600.0,20.1043,20.1232,20.0948,20.1137,8600.0
2008-04-07 12:25:00,21.3,21.33,21.3,21.33,1600.0,20.1137,20.1421,20.1137,20.1421,1600.0
2008-04-07 12:30:00,21.35,21.37,21.33,21.33,3200.0,20.1609,20.1798,20.1421,20.1421,3200.0
2008-04-07 12:35:00,21.33,21.36,21.32,21.35,2600.0,20.1421,20.1704,20.1326,20.1609,2600.0
2008-04-07 12:40:00,21.36,21.38,21.35,21.36,6800.0,20.1704,20.1893,20.1609,20.1704,6800.0
2008-04-07 12:45:00,21.36,21.38,21.36,21.38,2600.0,20.1704,20.1893,20.1704,20.1893,2600.0
2008-04-07 12:50:00,21.36,21.37,21.29,21.29,18600.0,20.1704,20.1798,20.1043,20.1043,18600.0
2008-04-07 12:55:00,21.3,21.31,21.28,21.29,2200.0,20.1137,20.1232,20.0948,20.1043,2200.0
2008-04-07 13:00:00,21.31,21.36,21.31,21.35,6800.0,20.1232,20.1704,20.1232,20.1609,6800.0
2008-04-07 13:05:00,21.34,21.37,21.31,21.32,9600.0,20.1515,20.1798,20.1232,20.1326,9600.0
2008-04-07 13:10:00,21.31,21.33,21.26,21.3,10800.0,20.1232,20.1421,20.076,20.1137,10800.0
2008-04-07 13:15:00,21.3,21.34,21.29,21.3,9600.0,20.1137,20.1515,20.1043,20.1137,9600.0
2008-04-07 13:20:00,21.29,21.34,21.29,21.3,6800.0,20.1043,20.1515,20.1043,20.1137,6800.0
2008-04-07 13:25:00,21.3,21.34,21.3,21.3,7400.0,20.1137,20.1515,20.1137,20.1137,7400.0
2008-04-07 13:30:00,21.3,21.34,21.3,21.32,5200.0,20.1137,20.1515,20.1137,20.1326,5200.0
2008-04-07 13:35:00,21.34,21.35,21.34,21.34,1800.0,20.1515,20.1609,20.1515,20.1515,1800.0
2008-04-07 13:40:00,21.32,21.33,21.31,21.31,2800.0,20.1326,20.1421,20.1232,20.1232,2800.0
2008-04-07 13:45:00,21.29,21.3,21.28,21.3,3200.0,20.1043,20.1137,20.0948,20.1137,3200.0
2008-04-07 13:50:00,21.3,21.3,21.3,21.3,1000.0,20.1137,20.1137,20.1137,20.1137,1000.0
2008-04-07 13:55:00,21.3,21.32,21.3,21.31,3200.0,20.1137,20.1326,20.1137,20.1232,3200.0
2008-04-07 14:00:00,21.31,21.32,21.29,21.29,4000.0,20.1232,20.1326,20.1043,20.1043,4000.0
2008-04-07 14:05:00,21.3,21.31,21.28,21.3,4600.0,20.1137,20.1232,20.0948,20.1137,4600.0
2008-04-07 14:10:00,21.31,21.34,21.27,21.29,15600.0,20.1232,20.1515,20.0854,20.1043,15600.0
2008-04-07 14:15:00,21.28,21.35,21.28,21.32,12200.0,20.0948,20.1609,20.0948,20.1326,12200.0
2008-04-07 14:20:00,21.33,21.35,21.32,21.33,6200.0,20.1421,20.1609,20.1326,20.1421,6200.0
2008-04-07 14:25:00,21.33,21.36,21.33,21.33,4600.0,20.1421,20.1704,20.1421,20.1421,4600.0
2008-04-07 14:30:00,21.33,21.35,21.28,21.3,20600.0,20.1421,20.1609,20.0948,20.1137,20600.0
2008-04-07 14:35:00,21.3,21.31,21.25,21.27,6600.0,20.1137,20.1232,20.0665,20.0854,6600.0
2008-04-07 14:40:00,21.27,21.3,21.27,21.29,7000.0,20.0854,20.1137,20.0854,20.1043,7000.0
2008-04-07 14:45:00,21.3,21.32,21.27,21.28,23000.0,20.1137,20.1326,20.0854,20.0948,23000.0
2008-04-07 14:50:00,21.28,21.31,21.28,21.3,4400.0,20.0948,20.1232,20.0948,20.1137,4400.0
2008-04-07 14:55:00,21.31,21.31,21.28,21.3,8800.0,20.1232,20.1232,20.0948,20.1137,8800.0
2008-04-07 15:00:00,21.29,21.29,21.22,21.24,11800.0,20.1043,20.1043,20.0382,20.0571,11800.0
2008-04-07 15:05:00,21.24,21.25,21.2,21.2,6800.0,20.0571,20.0665,20.0193,20.0193,6800.0
2008-04-07 15:10:00,21.19,21.25,21.18,21.24,10200.0,20.0099,20.0665,20.0004,20.0571,10200.0
2008-04-07 15:15:00,21.25,21.26,21.24,21.25,4600.0,20.0665,20.076,20.0571,20.0665,4600.0
2008-04-07 15:20:00,21.25,21.3,21.25,21.29,5800.0,20.0665,20.1137,20.0665,20.1043,5800.0
2008-04-07 15:25:00,21.28,21.31,21.28,21.29,6600.0,20.0948,20.1232,20.0948,20.1043,6600.0
2008-04-07 15:30:00,21.29,21.29,21.18,21.2,15800.0,20.1043,20.1043,20.0004,20.0193,15800.0
2008-04-07 15:35:00,21.18,21.2,21.18,21.18,12800.0,20.0004,20.0193,20.0004,20.0004,12800.0
2008-04-07 15:40:00,21.19,21.24,21.19,21.24,10600.0,20.0099,20.0571,20.0099,20.0571,10600.0
2008-04-07 15:45:00,21.25,21.27,21.24,21.25,9800.0,20.0665,20.0854,20.0571,20.0665,9800.0
2008-04-07 15:50:00,21.25,21.27,21.24,21.24,12600.0,20.0665,20.0854,20.0571,20.0571,12600.0
2008-04-07 15:55:00,21.25,21.27,21.24,21.26,19800.0,20.0665,20.0854,20.0571,20.076,19800.0
2008-04-08 09:30:00,21.16,21.2,21.14,21.2,4600.0,19.9815,20.0193,19.9626,20.0193,4600.0
2008-04-08 09:35:00,21.2,21.24,21.2,21.22,2400.0,20.0193,20.0571,20.0193,20.0382,2400.0
2008-04-08 09:40:00,21.21,21.22,21.11,21.15,8200.0,20.0287,20.0382,19.9343,19.9721,8200.0
2008-04-08 09:45:00,21.11,21.17,21.09,21.17,3200.0,19.9343,19.991,19.9154,19.991,3200.0
2008-04-08 09:50:00,21.18,21.25,21.18,21.25,3400.0,20.0004,20.0665,20.0004,20.0665,3400.0
2008-04-08 09:55:00,21.29,21.29,21.19,21.26,3200.0,20.1043,20.1043,20.0099,20.076,3200.0
2008-04-08 10:00:00,21.25,21.25,21.17,21.21,5600.0,20.0665,20.0665,19.991,20.0287,5600.0
2008-04-08 10:05:00,21.16,21.19,21.16,21.19,2000.0,19.9815,20.0099,19.9815,20.0099,2000.0
2008-04-08 10:10:00,21.2,21.31,21.2,21.28,8800.0,20.0193,20.1232,20.0193,20.0948,8800.0
2008-04-08 10:15:00,21.29,21.36,21.28,21.33,8200.0,20.1043,20.1704,20.0948,20.1421,8200.0
2008-04-08 10:20:00,21.32,21.38,21.32,21.32,3200.0,20.1326,20.1893,20.1326,20.1326,3200.0
2008-04-08 10:25:00,21.35,21.35,21.33,21.33,4600.0,20.1609,20.1609,20.1421,20.1421,4600.0
2008-04-08 10:30:00,21.33,21.34,21.29,21.33,6400.0,20.1421,20.1515,20.1043,20.1421,6400.0
2008-04-08 10:35:00,21.3,21.38,21.27,21.38,5000.0,20.1137,20.1893,20.0854,20.1893,5000.0
2008-04-08 10:40:00,21.39,21.39,21.36,21.39,8600.0,20.1987,20.1987,20.1704,20.1987,8600.0
2008-04-08 10:45:00,21.38,21.41,21.38,21.4,4400.0,20.1893,20.2176,20.1893,20.2082,4400.0
2008-04-08 10:50:00,21.4,21.4,21.39,21.4,2800.0,20.2082,20.2082,20.1987,20.2082,2800.0
2008-04-08 10:55:00,21.4,21.43,21.39,21.42,9800.0,20.2082,20.2365,20.1987,20.227,9800.0
2008-04-08 11:00:00,21.41,21.41,21.38,21.38,2600.0,20.2176,20.2176,20.1893,20.1893,2600.0
2008-04-08 11:05:00,21.39,21.4,21.36,21.4,4200.0,20.1987,20.2082,20.1704,20.2082,4200.0
2008-04-08 11:10:00,21.39,21.4,21.37,21.37,2600.0,20.1987,20.2082,20.1798,20.1798,2600.0
2008-04-08 11:15:00,21.37,21.38,21.35,21.38,4400.0,20.1798,20.1893,20.1609,20.1893,4400.0
2008-04-08 11:20:00,21.38,21.38,21.28,21.35,28200.0,20.1893,20.1893,20.0948,20.1609,28200.0
2008-04-08 11:25:00,21.32,21.34,21.3,21.3,4800.0,20.1326,20.1515,20.1137,20.1137,4800.0
2008-04-08 11:30:00,21.32,21.34,21.22,21.29,33200.0,20.1326,20.1515,20.0382,20.1043,33200.0
2008-04-08 11:35:00,21.28,21.29,21.25,21.28,8400.0,20.0948,20.1043,20.0665,20.0948,8400.0
2008-04-08 11:40:00,21.28,21.28,21.23,21.25,5800.0,20.0948,20.0948,20.0476,20.0665,5800.0
2008-04-08 11:45:00,21.23,21.29,21.23,21.27,7800.0,20.0476,20.1043,20.0476,20.0854,7800.0
2008-04-08 11:50:00,21.25,21.28,21.25,21.28,2200.0,20.0665,20.0948,20.0665,20.0948,2200.0
2008-04-08 11:55:00,21.29,21.31,21.28,21.3,3200.0,20.1043,20.1232,20.0948,20.1137,3200.0
2008-04-08 12:00:00,21.3,21.31,21.26,21.28,4200.0,20.1137,20.1232,20.076,20.0948,4200.0
2008-04-08 12:05:00,21.25,21.29,21.25,21.28,5600.0,20.0665,20.1043,20.0665,20.0948,5600.0
2008-04-08 12:10:00,21.28,21.3,21.28,21.28,3800.0,20.0948,20.1137,20.0948,20.0948,3800.0
2008-04-08 12:15:00,21.29,21.31,21.29,21.31,4000.0,20.1043,20.1232,20.1043,20.1232,4000.0
2008-04-08 12:20:00,21.33,21.36,21.33,21.35,1000.0,20.1421,20.1704,20.1421,20.1609,1000.0
2008-04-08 12:25:00,21.36,21.36,21.3,21.3,29200.0,20.1704,20.1704,20.1137,20.1137,29200.0
2008-04-08 12:30:00,21.3,21.3,21.25,21.27,10600.0,20.1137,20.1137,20.0665,20.0854,10600.0
2008-04-08 12:35:00,21.28,21.28,21.26,21.28,3000.0,20.0948,20.0948,20.076,20.0948,3000.0
2008-04-08 12:40:00,21.25,21.28,21.25,21.28,4400.0,20.0665,20.0948,20.0665,20.0948,4400.0
2008-04-08 12:45:00,21.28,21.31,21.28,21.31,6400.0,20.0948,20.1232,20.0948,20.1232,6400.0
2008-04-08 12:50:00,21.31,21.33,21.31,21.32,8400.0,20.1232,20.1421,20.1232,20.1326,8400.0
2008-04-08 12:55:00,21.32,21.32,21.27,21.29,4200.0,20.1326,20.1326,20.0854,20.1043,4200.0
2008-04-08 13:00:00,21.29,21.29,21.25,21.28,2800.0,20.1043,20.1043,20.0665,20.0948,2800.0
2008-04-08 13:05:00,21.27,21.28,21.27,21.27,2200.0,20.0854,20.0948,20.0854,20.0854,2200.0
2008-04-08 13:10:00,21.27,21.28,21.27,21.28,6600.0,20.0854,20.0948,20.0854,20.0948,6600.0
2008-04-08 13:15:00,21.28,21.31,21.28,21.29,10000.0,20.0948,20.1232,20.0948,20.1043,10000.0
2008-04-08 13:20:00,21.28,21.3,21.28,21.3,5200.0,20.0948,20.1137,20.0948,20.1137,5200.0
2008-04-08 13:25:00,21.28,21.29,21.27,21.28,2800.0,20.0948,20.1043,20.0854,20.0948,2800.0
2008-04-08 13:30:00,21.27,21.28,21.25,21.27,6000.0,20.0854,20.0948,20.0665,20.0854,6000.0
2008-04-08 13:35:00,21.25,21.29,21.25,21.29,5400.0,20.0665,20.1043,20.0665,20.1043,5400.0
2008-04-08 13:40:00,21.29,21.29,21.28,21.28,2800.0,20.1043,20.1043,20.0948,20.0948,2800.0
2008-04-08 13:45:00,21.28,21.28,21.28,21.28,2600.0,20.0948,20.0948,20.0948,20.0948,2600.0
2008-04-08 13:50:00,21.27,21.28,21.27,21.27,2600.0,20.0854,20.0948,20.0854,20.0854,2600.0
2008-04-08 13:55:00,21.28,21.3,21.27,21.27,5600.0,20.0948,20.1137,20.0854,20.0854,5600.0
2008-04-08 14:00:00,21.24,21.28,21.22,21.27,4200.0,20.0571,20.0948,20.0382,20.0854,4200.0
2008-04-08 14:05:00,21.28,21.28,21.21,21.21,9200.0,20.0948,20.0948,20.0287,20.0287,9200.0
2008-04-08 14:10:00,21.23,21.24,21.21,21.24,4200.0,20.0476,20.0571,20.0287,20.0571,4200.0
2008-04-08 14:15:00,21.23,21.25,21.22,21.24,2600.0,20.0476,20.0665,20.0382,20.0571,2600.0
2008-04-08 14:20:00,21.24,21.24,21.22,21.22,4200.0,20.0571,20.0571,20.0382,20.0382,4200.0
2008-04-08 14:25:00,21.23,21.3,21.23,21.3,9600.0,20.0476,20.1137,20.0476,20.1137,9600.0
2008-04-08 14:30:00,21.3,21.32,21.29,21.3,3800.0,20.1137,20.1326,20.1043,20.1137,3800.0
2008-04-08 14:35:00,21.3,21.32,21.29,21.3,8600.0,20.1137,20.1326,20.1043,20.1137,8600.0
2008-04-08 14:40:00,21.3,21.32,21.3,21.32,5400.0,20.1137,20.1326,20.1137,20.1326,5400.0
2008-04-08 14:45:00,21.32,21.34,21.32,21.33,7200.0,20.1326,20.1515,20.1326,20.1421,7200.0
2008-04-08 14:50:00,21.34,21.38,21.34,21.36,9800.0,20.1515,20.1893,20.1515,20.1704,9800.0
2008-04-08 14:55:00,21.36,21.4,21.36,21.4,4400.0,20.1704,20.2082,20.1704,20.2082,4400.0
2008-04-08 15:00:00,21.37,21.37,21.34,21.34,4200.0,20.1798,20.1798,20.1515,20.1515,4200.0
2008-04-08 15:05:00,21.34,21.34,21.29,21.3,8400.0,20.1515,20.1515,20.1043,20.1137,8400.0
2008-04-08 15:10:00,21.32,21.34,21.29,21.34,9800.0,20.1326,20.1515,20.1043,20.1515,9800.0
2008-04-08 15:15:00,21.34,21.36,21.34,21.35,24200.0,20.1515,20.1704,20.1515,20.1609,24200.0
2008-04-08 15:20:00,21.36,21.38,21.32,21.32,18800.0,20.1704,20.1893,20.1326,20.1326,18800.0
2008-04-08 15:25:00,21.33,21.37,21.32,21.36,5600.0,20.1421,20.1798,20.1326,20.1704,5600.0
2008-04-08 15:30:00,21.36,21.42,21.35,21.36,23800.0,20.1704,20.227,20.1609,20.1704,23800.0
2008-04-08 15:35:00,21.35,21.38,21.3,21.32,46400.0,20.1609,20.1893,20.1137,20.1326,46400.0
2008-04-08 15:40:00,21.3,21.32,21.25,21.29,34600.0,20.1137,20.1326,20.0665,20.1043,34600.0
2008-04-08 15:45:00,21.29,21.3,21.27,21.28,12600.0,20.1043,20.1137,20.0854,20.0948,12600.0
2008-04-08 15:50:00,21.28,21.3,21.26,21.3,19800.0,20.0948,20.1137,20.076,20.1137,19800.0
2008-04-08 15:55:00,21.3,21.35,21.3,21.34,16800.0,20.1137,20.1609,20.1137,20.1515,16800.0
2008-04-09 09:30:00,21.31,21.34,21.25,21.27,11800.0,20.1232,20.1515,20.0665,20.0854,11800.0
2008-04-09 09:35:00,21.25,21.25,21.17,21.17,8800.0,20.0665,20.0665,19.991,19.991,8800.0
2008-04-09 09:40:00,21.16,21.16,21.07,21.11,11000.0,19.9815,19.9815,19.8965,19.9343,11000.0
2008-04-09 09:45:00,21.13,21.15,20.99,20.99,10400.0,19.9532,19.9721,19.821,19.821,10400.0
2008-04-09 09:50:00,21.01,21.17,21.0,21.08,27400.0,19.8399,19.991,19.8304,19.906,27400.0
2008-04-09 09:55:00,21.04,21.09,20.97,21.0,20800.0,19.8682,19.9154,19.8021,19.8304,20800.0
2008-04-09 10:00:00,21.0,21.02,20.88,20.9,25800.0,19.8304,19.8493,19.7171,19.736,25800.0
2008-04-09 10:05:00,20.93,20.96,20.91,20.96,7800.0,19.7643,19.7927,19.7454,19.7927,7800.0
2008-04-09 10:10:00,20.97,20.99,20.96,20.99,7400.0,19.8021,19.821,19.7927,19.821,7400.0
2008-04-09 10:15:00,20.97,21.05,20.94,21.04,19400.0,19.8021,19.8777,19.7738,19.8682,19400.0
2008-04-09 10:20:00,21.04,21.05,21.02,21.03,3800.0,19.8682,19.8777,19.8493,19.8588,3800.0
2008-04-09 10:25:00,21.04,21.06,21.02,21.04,7800.0,19.8682,19.8871,19.8493,19.8682,7800.0
2008-04-09 10:30:00,21.05,21.05,21.02,21.03,13600.0,19.8777,19.8777,19.8493,19.8588,13600.0
2008-04-09 10:35:00,21.03,21.05,21.03,21.04,6400.0,19.8588,19.8777,19.8588,19.8682,6400.0
2008-04-09 10:40:00,21.03,21.08,21.02,21.08,9000.0,19.8588,19.906,19.8493,19.906,9000.0
2008-04-09 10:45:00,21.07,21.11,21.07,21.11,6800.0,19.8965,19.9343,19.8965,19.9343,6800.0
2008-04-09 10:50:00,21.12,21.14,21.05,21.07,5800.0,19.9438,19.9626,19.8777,19.8965,5800.0
2008-04-09 10:55:00,21.07,21.08,21.05,21.08,4000.0,19.8965,19.906,19.8777,19.906,4000.0
2008-04-09 11:00:00,21.09,21.09,21.0,21.0,5200.0,19.9154,19.9154,19.8304,19.8304,5200.0
2008-04-09 11:05:00,21.0,21.02,21.0,21.0,8200.0,19.8304,19.8493,19.8304,19.8304,8200.0
2008-04-09 11:10:00,21.0,21.0,20.9,20.9,30000.0,19.8304,19.8304,19.736,19.736,30000.0
2008-04-09 11:15:00,20.93,20.93,20.89,20.89,7000.0,19.7643,19.7643,19.7266,19.7266,7000.0
2008-04-09 11:20:00,20.89,20.9,20.83,20.83,10000.0,19.7266,19.736,19.6699,19.6699,10000.0
2008-04-09 11:25:00,20.82,20.83,20.75,20.75,20000.0,19.6605,19.6699,19.5944,19.5944,20000.0
2008-04-09 11:30:00,20.75,20.84,20.75,20.84,13200.0,19.5944,19.6793,19.5944,19.6793,13200.0
2008-04-09 11:35:00,20.83,20.83,20.78,20.78,12600.0,19.6699,19.6699,19.6227,19.6227,12600.0
2008-04-09 11:40:00,20.77,20.81,20.75,20.78,15200.0,19.6132,19.651,19.5944,19.6227,15200.0
2008-04-09 11:45:00,20.78,20.84,20.78,20.82,9400.0,19.6227,19.6793,19.6227,19.6605,9400.0
2008-04-09 11:50:00,20.81,20.84,20.8,20.84,5800.0,19.651,19.6793,19.6416,19.6793,5800.0
2008-04-09 11:55:00,20.81,20.84,20.81,20.84,2800.0,19.651,19.6793,19.651,19.6793,2800.0
2008-04-09 12:00:00,20.85,20.85,20.81,20.81,7000.0,19.6888,19.6888,19.651,19.651,7000.0
2008-04-09 12:05:00,20.83,20.85,20.81,20.84,7200.0,19.6699,19.6888,19.651,19.6793,7200.0
2008-04-09 12:10:00,20.84,20.84,20.82,20.82,5600.0,19.6793,19.6793,19.6605,19.6605,5600.0
2008-04-09 12:15:00,20.82,20.83,20.75,20.78,13000.0,19.6605,19.6699,19.5944,19.6227,13000.0
2008-04-09 12:20:00,20.75,20.76,20.72,20.74,8800.0,19.5944,19.6038,19.566,19.5849,8800.0
2008-04-09 12:25:00,20.74,20.78,20.74,20.78,6000.0,19.5849,19.6227,19.5849,19.6227,6000.0
2008-04-09 12:30:00,20.78,20.79,20.78,20.79,3000.0,19.6227,19.6321,19.6227,19.6321,3000.0
2008-04-09 12:35:00,20.8,20.83,20.8,20.82,5400.0,19.6416,19.6699,19.6416,19.6605,5400.0
2008-04-09 12:40:00,20.82,20.82,20.8,20.82,7800.0,19.6605,19.6605,19.6416,19.6605,7800.0
2008-04-09 12:45:00,20.82,20.82,20.76,20.77,10800.0,19.6605,19.6605,19.6038,19.6132,10800.0
2008-04-09 12:50:00,20.77,20.8,20.76,20.8,22000.0,19.6132,19.6416,19.6038,19.6416,22000.0
2008-04-09 12:55:00,20.81,20.81,20.78,20.79,8000.0,19.651,19.651,19.6227,19.6321,8000.0
2008-04-09 13:00:00,20.78,20.79,20.78,20.79,3000.0,19.6227,19.6321,19.6227,19.6321,3000.0
2008-04-09 13:05:00,20.79,20.85,20.78,20.85,10800.0,19.6321,19.6888,19.6227,19.6888,10800.0
2008-04-09 13:10:00,20.85,20.85,20.83,20.85,4000.0,19.6888,19.6888,19.6699,19.6888,4000.0
2008-04-09 13:15:00,20.85,20.85,20.85,20.85,8600.0,19.6888,19.6888,19.6888,19.6888,8600.0
2008-04-09 13:20:00,20.85,20.86,20.85,20.86,8800.0,19.6888,19.6982,19.6888,19.6982,8800.0
2008-04-09 13:25:00,20.85,20.85,20.84,20.84,600.0,19.6888,19.6888,19.6793,19.6793,600.0
2008-04-09 13:30:00,20.85,20.85,20.84,20.85,2400.0,19.6888,19.6888,19.6793,19.6888,2400.0
2008-04-09 13:35:00,20.86,20.86,20.85,20.86,7800.0,19.6982,19.6982,19.6888,19.6982,7800.0
2008-04-09 13:40:00,20.85,20.85,20.85,20.85,200.0,19.6888,19.6888,19.6888,19.6888,200.0
2008-04-09 13:45:00,20.86,20.86,20.84,20.84,8800.0,19.6982,19.6982,19.6793,19.6793,8800.0
2008-04-09 13:50:00,20.84,20.85,20.84,20.85,6400.0,19.6793,19.6888,19.6793,19.6888,6400.0
2008-04-09 13:55:00,20.84,20.86,20.82,20.86,5400.0,19.6793,19.6982,19.6605,19.6982,5400.0
2008-04-09 14:00:00,20.86,20.88,20.86,20.86,7400.0,19.6982,19.7171,19.6982,19.6982,7400.0
2008-04-09 14:05:00,20.85,20.86,20.84,20.86,6200.0,19.6888,19.6982,19.6793,19.6982,6200.0
2008-04-09 14:10:00,20.85,20.85,20.83,20.84,21400.0,19.6888,19.6888,19.6699,19.6793,21400.0
2008-04-09 14:15:00,20.84,20.86,20.84,20.86,25400.0,19.6793,19.6982,19.6793,19.6982,25400.0
2008-04-09 14:20:00,20.86,20.86,20.85,20.85,4000.0,19.6982,19.6982,19.6888,19.6888,4000.0
2008-04-09 14:25:00,20.85,20.86,20.85,20.85,5200.0,19.6888,19.6982,19.6888,19.6888,5200.0
2008-04-09 14:30:00,20.85,20.85,20.84,20.84,8400.0,19.6888,19.6888,19.6793,19.6793,8400.0
2008-04-09 14:35:00,20.84,20.86,20.84,20.85,8000.0,19.6793,19.6982,19.6793,19.6888,8000.0
2008-04-09 14:40:00,20.85,20.85,20.84,20.85,14400.0,19.6888,19.6888,19.6793,19.6888,14400.0
2008-04-09 14:45:00,20.86,20.86,20.84,20.84,6600.0,19.6982,19.6982,19.6793,19.6793,6600.0
2008-04-09 14:50:00,20.84,20.87,20.84,20.84,13800.0,19.6793,19.7077,19.6793,19.6793,13800.0
2008-04-09 14:55:00,20.84,20.91,20.84,20.86,9800.0,19.6793,19.7454,19.6793,19.6982,9800.0
2008-04-09 15:00:00,20.86,20.88,20.84,20.84,7800.0,19.6982,19.7171,19.6793,19.6793,7800.0
2008-04-09 15:05:00,20.85,20.86,20.84,20.85,9800.0,19.6888,19.6982,19.6793,19.6888,9800.0
2008-04-09 15:10:00,20.84,20.86,20.83,20.85,7400.0,19.6793,19.6982,19.6699,19.6888,7400.0
2008-04-09 15:15:00,20.86,20.86,20.84,20.85,4200.0,19.6982,19.6982,19.6793,19.6888,4200.0
2008-04-09 15:20:00,20.85,20.9,20.85,20.86,12000.0,19.6888,19.736,19.6888,19.6982,12000.0
2008-04-09 15:25:00,20.86,20.88,20.86,20.86,1400.0,19.6982,19.7171,19.6982,19.6982,1400.0
2008-04-09 15:30:00,20.86,20.87,20.85,20.86,12800.0,19.6982,19.7077,19.6888,19.6982,12800.0
2008-04-09 15:35:00,20.86,20.88,20.85,20.86,24200.0,19.6982,19.7171,19.6888,19.6982,24200.0
2008-04-09 15:40:00,20.85,20.86,20.85,20.85,14200.0,19.6888,19.6982,19.6888,19.6888,14200.0
2008-04-09 15:45:00,20.85,20.88,20.85,20.88,20200.0,19.6888,19.7171,19.6888,19.7171,20200.0
2008-04-09 15:50:00,20.88,20.9,20.83,20.83,28000.0,19.7171,19.736,19.6699,19.6699,28000.0
2008-04-09 15:55:00,20.82,20.86,20.8,20.85,28400.0,19.6605,19.6982,19.6416,19.6888,28400.0
2008-04-10 09:30:00,20.83,20.88,20.79,20.88,2800.0,19.6699,19.7171,19.6321,19.7171,2800.0
2008-04-10 09:35:00,20.86,20.93,20.79,20.82,5600.0,19.6982,19.7643,19.6321,19.6605,5600.0
2008-04-10 09:40:00,20.82,20.91,20.7,20.71,28000.0,19.6605,19.7454,19.5471,19.5566,28000.0
2008-04-10 09:45:00,20.74,20.74,20.68,20.68,4000.0,19.5849,19.5849,19.5283,19.5283,4000.0
2008-04-10 09:50:00,20.66,20.7,20.64,20.69,12200.0,19.5094,19.5471,19.4905,19.5377,12200.0
2008-04-10 09:55:00,20.69,20.69,20.6,20.6,7600.0,19.5377,19.5377,19.4527,19.4527,7600.0
2008-04-10 10:00:00,20.6,20.6,20.56,20.57,4400.0,19.4527,19.4527,19.4149,19.4244,4400.0
2008-04-10 10:05:00,20.59,20.63,20.57,20.57,6400.0,19.4433,19.481,19.4244,19.4244,6400.0
2008-04-10 10:10:00,20.57,20.64,20.57,20.6,9200.0,19.4244,19.4905,19.4244,19.4527,9200.0
2008-04-10 10:15:00,20.59,20.59,20.5,20.5,21600.0,19.4433,19.4433,19.3583,19.3583,21600.0
2008-04-10 10:20:00,20.5,20.55,20.49,20.55,15600.0,19.3583,19.4055,19.3488,19.4055,15600.0
2008-04-10 10:25:00,20.55,20.55,20.53,20.54,13400.0,19.4055,19.4055,19.3866,19.3961,13400.0
2008-04-10 10:30:00,20.54,20.57,20.5,20.5,13800.0,19.3961,19.4244,19.3583,19.3583,13800.0
2008-04-10 10:35:00,20.52,20.54,20.5,20.54,13000.0,19.3772,19.3961,19.3583,19.3961,13000.0
2008-04-10 10:40:00,20.55,20.57,20.55,20.55,15600.0,19.4055,19.4244,19.4055,19.4055,15600.0
2008-04-10 10:45:00,20.56,20.56,20.52,20.52,52000.0,19.4149,19.4149,19.3772,19.3772,52000.0
2008-04-10 10:50:00,20.52,20.53,20.5,20.51,29400.0,19.3772,19.3866,19.3583,19.3677,29400.0
2008-04-10 10:55:00,20.51,20.53,20.49,20.51,29800.0,19.3677,19.3866,19.3488,19.3677,29800.0
2008-04-10 11:00:00,20.5,20.5,20.49,20.5,8800.0,19.3583,19.3583,19.3488,19.3583,8800.0
2008-04-10 11:05:00,20.5,20.51,20.5,20.5,18400.0,19.3583,19.3677,19.3583,19.3583,18400.0
2008-04-10 11:10:00,20.5,20.61,20.5,20.61,27000.0,19.3583,19.4622,19.3583,19.4622,27000.0
2008-04-10 11:15:00,20.61,20.63,20.6,20.61,5600.0,19.4622,19.481,19.4527,19.4622,5600.0
2008-04-10 11:20:00,20.62,20.64,20.62,20.63,6000.0,19.4716,19.4905,19.4716,19.481,6000.0
2008-04-10 11:25:00,20.63,20.66,20.62,20.64,12000.0,19.481,19.5094,19.4716,19.4905,12000.0
2008-04-10 11:30:00,20.64,20.66,20.63,20.63,15800.0,19.4905,19.5094,19.481,19.481,15800.0
2008-04-10 11:35:00,20.63,20.63,20.63,20.63,0.0,19.481,19.481,19.481,19.481,0.0
2008-04-10 11:40:00,20.68,20.7,20.68,20.7,4200.0,19.5283,19.5471,19.5283,19.5471,4200.0
2008-04-10 11:45:00,20.72,20.73,20.7,20.7,4400.0,19.566,19.5755,19.5471,19.5471,4400.0
2008-04-10 11:50:00,20.73,20.75,20.73,20.73,4200.0,19.5755,19.5944,19.5755,19.5755,4200.0
2008-04-10 11:55:00,20.74,20.75,20.68,20.72,25000.0,19.5849,19.5944,19.5283,19.566,25000.0
2008-04-10 12:00:00,20.73,20.73,20.69,20.69,7600.0,19.5755,19.5755,19.5377,19.5377,7600.0
2008-04-10 12:05:00,20.68,20.69,20.63,20.67,6600.0,19.5283,19.5377,19.481,19.5188,6600.0
2008-04-10 12:10:00,20.67,20.67,20.64,20.65,1200.0,19.5188,19.5188,19.4905,19.4999,1200.0
2008-04-10 12:15:00,20.65,20.66,20.63,20.65,6400.0,19.4999,19.5094,19.481,19.4999,6400.0
2008-04-10 12:20:00,20.65,20.65,20.64,20.65,4600.0,19.4999,19.4999,19.4905,19.4999,4600.0
2008-04-10 12:25:00,20.65,20.67,20.65,20.66,67400.0,19.4999,19.5188,19.4999,19.5094,67400.0
2008-04-10 12:30:00,20.65,20.67,20.65,20.67,8800.0,19.4999,19.5188,19.4999,19.5188,8800.0
2008-04-10 12:35:00,20.67,20.68,20.67,20.68,57000.0,19.5188,19.5283,19.5188,19.5283,57000.0
2008-04-10 12:40:00,20.68,20.73,20.67,20.67,70400.0,19.5283,19.5755,19.5188,19.5188,70400.0
2008-04-10 12:45:00,20.67,20.68,20.61,20.61,18600.0,19.5188,19.5283,19.4622,19.4622,18600.0
2008-04-10 12:50:00,20.61,20.65,20.61,20.65,9600.0,19.4622,19.4999,19.4622,19.4999,9600.0
2008-04-10 12:55:00,20.64,20.68,20.64,20.67,16600.0,19.4905,19.5283,19.4905,19.5188,16600.0
2008-04-10 13:00:00,20.68,20.68,20.66,20.66,18600.0,19.5283,19.5283,19.5094,19.5094,18600.0
2008-04-10 13:05:00,20.66,20.68,20.66,20.68,41200.0,19.5094,19.5283,19.5094,19.5283,41200.0
2008-04-10 13:10:00,20.68,20.68,20.65,20.67,8400.0,19.5283,19.5283,19.4999,19.5188,8400.0
2008-04-10 13:15:00,20.65,20.67,20.65,20.66,3600.0,19.4999,19.5188,19.4999,19.5094,3600.0
2008-04-10 13:20:00,20.65,20.65,20.65,20.65,2200.0,19.4999,19.4999,19.4999,19.4999,2200.0
2008-04-10 13:25:00,20.66,20.71,20.66,20.7,19400.0,19.5094,19.5566,19.5094,19.5471,19400.0
2008-04-10 13:30:00,20.69,20.72,20.68,20.72,7600.0,19.5377,19.566,19.5283,19.566,7600.0
2008-04-10 13:35:00,20.71,20.72,20.7,20.7,12400.0,19.5566,19.566,19.5471,19.5471,12400.0
2008-04-10 13:40:00,20.7,20.7,20.66,20.68,37800.0,19.5471,19.5471,19.5094,19.5283,37800.0
2008-04-10 13:45:00,20.68,20.7,20.67,20.7,14400.0,19.5283,19.5471,19.5188,19.5471,14400.0
2008-04-10 13:50:00,20.7,20.7,20.68,20.69,17400.0,19.5471,19.5471,19.5283,19.5377,17400.0
2008-04-10 13:55:00,20.69,20.69,20.67,20.68,12000.0,19.5377,19.5377,19.5188,19.5283,12000.0
2008-04-10 14:00:00,20.68,20.68,20.68,20.68,12600.0,19.5283,19.5283,19.5283,19.5283,12600.0
2008-04-10 14:05:00,20.68,20.69,20.65,20.65,42000.0,19.5283,19.5377,19.4999,19.4999,42000.0
2008-04-10 14:10:00,20.65,20.65,20.65,20.65,15200.0,19.4999,19.4999,19.4999,19.4999,15200.0
2008-04-10 14:15:00,20.65,20.67,20.6,20.67,111000.0,19.4999,19.5188,19.4527,19.5188,111000.0
2008-04-10 14:20:00,20.67,20.68,20.66,20.68,8800.0,19.5188,19.5283,19.5094,19.5283,8800.0
2008-04-10 14:25:00,20.68,20.68,20.65,20.65,7800.0,19.5283,19.5283,19.4999,19.4999,7800.0
2008-04-10 14:30:00,20.64,20.64,20.6,20.64,8200.0,19.4905,19.4905,19.4527,19.4905,8200.0
2008-04-10 14:35:00,20.65,20.66,20.63,20.63,7800.0,19.4999,19.5094,19.481,19.481,7800.0
2008-04-10 14:40:00,20.63,20.65,20.61,20.65,5000.0,19.481,19.4999,19.4622,19.4999,5000.0
2008-04-10 14:45:00,20.65,20.65,20.65,20.65,19600.0,19.4999,19.4999,19.4999,19.4999,19600.0
2008-04-10 14:50:00,20.65,20.65,20.63,20.65,11600.0,19.4999,19.4999,19.481,19.4999,11600.0
2008-04-10 14:55:00,20.65,20.68,20.64,20.65,11800.0,19.4999,19.5283,19.4905,19.4999,11800.0
2008-04-10 15:00:00,20.65,20.67,20.65,20.66,210400.0,19.4999,19.5188,19.4999,19.5094,210400.0
2008-04-10 15:05:00,20.66,20.68,20.63,20.65,13600.0,19.5094,19.5283,19.481,19.4999,13600.0
2008-04-10 15:10:00,20.65,20.65,20.61,20.64,5600.0,19.4999,19.4999,19.4622,19.4905,5600.0
2008-04-10 15:15:00,20.63,20.66,20.61,20.66,95800.0,19.481,19.5094,19.4622,19.5094,95800.0
2008-04-10 15:20:00,20.66,20.68,20.65,20.67,17000.0,19.5094,19.5283,19.4999,19.5188,17000.0
2008-04-10 15:25:00,20.68,20.68,20.68,20.68,29400.0,19.5283,19.5283,19.5283,19.5283,29400.0
2008-04-10 15:30:00,20.68,20.68,20.61,20.62,33400.0,19.5283,19.5283,19.4622,19.4716,33400.0
2008-04-10 15:35:00,20.63,20.63,20.6,20.61,63600.0,19.481,19.481,19.4527,19.4622,63600.0
2008-04-10 15:40:00,20.61,20.61,20.6,20.61,27200.0,19.4622,19.4622,19.4527,19.4622,27200.0
2008-04-10 15:45:00,20.6,20.66,20.59,20.61,51800.0,19.4527,19.5094,19.4433,19.4622,51800.0
2008-04-10 15:50:00,20.6,20.61,20.6,20.6,23200.0,19.4527,19.4622,19.4527,19.4527,23200.0
2008-04-10 15:55:00,20.6,20.64,20.6,20.63,29400.0,19.4527,19.4905,19.4527,19.481,29400.0
2008-04-11 09:30:00,20.31,20.45,20.31,20.45,2000.0,19.1789,19.3111,19.1789,19.3111,2000.0
2008-04-11 09:35:00,20.48,20.56,20.48,20.54,2000.0,19.3394,19.4149,19.3394,19.3961,2000.0
2008-04-11 09:40:00,20.53,20.6,20.53,20.6,5400.0,19.3866,19.4527,19.3866,19.4527,5400.0
2008-04-11 09:45:00,20.56,20.6,20.46,20.59,7600.0,19.4149,19.4527,19.3205,19.4433,7600.0
2008-04-11 09:50:00,20.58,20.6,20.5,20.51,5800.0,19.4338,19.4527,19.3583,19.3677,5800.0
2008-04-11 09:55:00,20.5,20.56,20.46,20.56,4200.0,19.3583,19.4149,19.3205,19.4149,4200.0
2008-04-11 10:00:00,20.54,20.54,20.43,20.45,4200.0,19.3961,19.3961,19.2922,19.3111,4200.0
2008-04-11 10:05:00,20.47,20.53,20.47,20.53,5200.0,19.33,19.3866,19.33,19.3866,5200.0
2008-04-11 10:10:00,20.54,20.54,20.48,20.5,10800.0,19.3961,19.3961,19.3394,19.3583,10800.0
2008-04-11 10:15:00,20.5,20.5,20.48,20.5,10000.0,19.3583,19.3583,19.3394,19.3583,10000.0
2008-04-11 10:20:00,20.49,20.52,20.49,20.5,3600.0,19.3488,19.3772,19.3488,19.3583,3600.0
2008-04-11 10:25:00,20.5,20.52,20.5,20.52,5400.0,19.3583,19.3772,19.3583,19.3772,5400.0
2008-04-11 10:30:00,20.5,20.52,20.49,20.5,6400.0,19.3583,19.3772,19.3488,19.3583,6400.0
2008-04-11 10:35:00,20.5,20.52,20.5,20.52,5800.0,19.3583,19.3772,19.3583,19.3772,5800.0
2008-04-11 10:40:00,20.5,20.51,20.5,20.5,5800.0,19.3583,19.3677,19.3583,19.3583,5800.0
2008-04-11 10:45:00,20.5,20.52,20.48,20.5,10000.0,19.3583,19.3772,19.3394,19.3583,10000.0
2008-04-11 10:50:00,20.5,20.5,20.49,20.49,4000.0,19.3583,19.3583,19.3488,19.3488,4000.0
2008-04-11 10:55:00,20.48,20.48,20.45,20.46,4000.0,19.3394,19.3394,19.3111,19.3205,4000.0
2008-04-11 11:00:00,20.46,20.48,20.46,20.47,600.0,19.3205,19.3394,19.3205,19.33,600.0
2008-04-11 11:05:00,20.46,20.5,20.46,20.5,9800.0,19.3205,19.3583,19.3205,19.3583,9800.0
2008-04-11 11:10:00,20.5,20.5,20.48,20.5,11000.0,19.3583,19.3583,19.3394,19.3583,11000.0
2008-04-11 11:15:00,20.5,20.5,20.46,20.48,6800.0,19.3583,19.3583,19.3205,19.3394,6800.0
2008-04-11 11:20:00,20.47,20.51,20.47,20.51,1000.0,19.33,19.3677,19.33,19.3677,1000.0
2008-04-11 11:25:00,20.51,20.51,20.46,20.48,16200.0,19.3677,19.3677,19.3205,19.3394,16200.0
2008-04-11 11:30:00,20.49,20.5,20.49,20.5,600.0,19.3488,19.3583,19.3488,19.3583,600.0
2008-04-11 11:35:00,20.5,20.53,20.5,20.53,8000.0,19.3583,19.3866,19.3583,19.3866,8000.0
2008-04-11 11:40:00,20.53,20.53,20.5,20.53,1000.0,19.3866,19.3866,19.3583,19.3866,1000.0
2008-04-11 11:45:00,20.53,20.53,20.49,20.5,5200.0,19.3866,19.3866,19.3488,19.3583,5200.0
2008-04-11 11:50:00,20.49,20.5,20.49,20.49,1400.0,19.3488,19.3583,19.3488,19.3488,1400.0
2008-04-11 11:55:00,20.49,20.5,20.48,20.5,4400.0,19.3488,19.3583,19.3394,19.3583,4400.0
2008-04-11 12:00:00,20.49,20.49,20.48,20.49,4000.0,19.3488,19.3488,19.3394,19.3488,4000.0
2008-04-11 12:05:00,20.49,20.49,20.47,20.48,4400.0,19.3488,19.3488,19.33,19.3394,4400.0
2008-04-11 12:10:00,20.48,20.48,20.47,20.47,1000.0,19.3394,19.3394,19.33,19.33,1000.0
2008-04-11 12:15:00,20.47,20.48,20.46,20.48,5200.0,19.33,19.3394,19.3205,19.3394,5200.0
2008-04-11 12:20:00,20.49,20.5,20.44,20.44,11400.0,19.3488,19.3583,19.3016,19.3016,11400.0
2008-04-11 12:25:00,20.43,20.45,20.42,20.42,2600.0,19.2922,19.3111,19.2827,19.2827,2600.0
2008-04-11 12:30:00,20.42,20.46,20.42,20.46,3800.0,19.2827,19.3205,19.2827,19.3205,3800.0
2008-04-11 12:35:00,20.45,20.46,20.42,20.42,14000.0,19.3111,19.3205,19.2827,19.2827,14000.0
2008-04-11 12:40:00,20.46,20.47,20.43,20.43,9400.0,19.3205,19.33,19.2922,19.2922,9400.0
2008-04-11 12:45:00,20.43,20.43,20.43,20.43,0.0,19.2922,19.2922,19.2922,19.2922,0.0
2008-04-11 12:50:00,20.43,20.46,20.4,20.45,5200.0,19.2922,19.3205,19.2639,19.3111,5200.0
2008-04-11 12:55:00,20.45,20.47,20.41,20.43,15200.0,19.3111,19.33,19.2733,19.2922,15200.0
2008-04-11 13:00:00,20.43,20.46,20.39,20.43,10400.0,19.2922,19.3205,19.2544,19.2922,10400.0
2008-04-11 13:05:00,20.43,20.43,20.38,20.4,8800.0,19.2922,19.2922,19.245,19.2639,8800.0
2008-04-11 13:10:00,20.42,20.46,20.41,20.46,2400.0,19.2827,19.3205,19.2733,19.3205,2400.0
2008-04-11 13:15:00,20.47,20.47,20.43,20.45,6000.0,19.33,19.33,19.2922,19.3111,6000.0
2008-04-11 13:20:00,20.46,20.46,20.43,20.44,2000.0,19.3205,19.3205,19.2922,19.3016,2000.0
2008-04-11 13:25:00,20.43,20.45,20.4,20.41,4400.0,19.2922,19.3111,19.2639,19.2733,4400.0
2008-04-11 13:30:00,20.41,20.41,20.39,20.39,2000.0,19.2733,19.2733,19.2544,19.2544,2000.0
2008-04-11 13:35:00,20.39,20.41,20.36,20.36,4600.0,19.2544,19.2733,19.2261,19.2261,4600.0
2008-04-11 13:40:00,20.35,20.39,20.35,20.39,1000.0,19.2166,19.2544,19.2166,19.2544,1000.0
2008-04-11 13:45:00,20.38,20.39,20.38,20.39,2200.0,19.245,19.2544,19.245,19.2544,2200.0
2008-04-11 13:50:00,20.39,20.41,20.39,20.39,6200.0,19.2544,19.2733,19.2544,19.2544,6200.0
2008-04-11 13:55:00,20.42,20.46,20.42,20.43,20600.0,19.2827,19.3205,19.2827,19.2922,20600.0
2008-04-11 14:00:00,20.45,20.45,20.43,20.43,1800.0,19.3111,19.3111,19.2922,19.2922,1800.0
2008-04-11 14:05:00,20.43,20.48,20.42,20.45,21800.0,19.2922,19.3394,19.2827,19.3111,21800.0
2008-04-11 14:10:00,20.47,20.48,20.41,20.41,3000.0,19.33,19.3394,19.2733,19.2733,3000.0
2008-04-11 14:15:00,20.4,20.41,20.38,20.41,6400.0,19.2639,19.2733,19.245,19.2733,6400.0
2008-04-11 14:20:00,20.4,20.46,20.4,20.43,10000.0,19.2639,19.3205,19.2639,19.2922,10000.0
2008-04-11 14:25:00,20.43,20.46,20.43,20.44,5400.0,19.2922,19.3205,19.2922,19.3016,5400.0
2008-04-11 14:30:00,20.43,20.43,20.4,20.41,6400.0,19.2922,19.2922,19.2639,19.2733,6400.0
2008-04-11 14:35:00,20.42,20.44,20.42,20.43,3000.0,19.2827,19.3016,19.2827,19.2922,3000.0
2008-04-11 14:40:00,20.43,20.45,20.4,20.4,20200.0,19.2922,19.3111,19.2639,19.2639,20200.0
2008-04-11 14:45:00,20.4,20.42,20.4,20.4,3800.0,19.2639,19.2827,19.2639,19.2639,3800.0
2008-04-11 14:50:00,20.42,20.43,20.42,20.43,5600.0,19.2827,19.2922,19.2827,19.2922,5600.0
2008-04-11 14:55:00,20.43,20.43,20.41,20.41,4800.0,19.2922,19.2922,19.2733,19.2733,4800.0
2008-04-11 15:00:00,20.41,20.41,20.39,20.41,3200.0,19.2733,19.2733,19.2544,19.2733,3200.0
2008-04-11 15:05:00,20.41,20.41,20.37,20.37,4200.0,19.2733,19.2733,19.2355,19.2355,4200.0
2008-04-11 15:10:00,20.37,20.37,20.35,20.35,4000.0,19.2355,19.2355,19.2166,19.2166,4000.0
2008-04-11 15:15:00,20.35,20.39,20.35,20.38,3200.0,19.2166,19.2544,19.2166,19.245,3200.0
2008-04-11 15:20:00,20.38,20.39,20.37,20.38,1800.0,19.245,19.2544,19.2355,19.245,1800.0
2008-04-11 15:25:00,20.38,20.4,20.37,20.4,7000.0,19.245,19.2639,19.2355,19.2639,7000.0
2008-04-11 15:30:00,20.39,20.39,20.35,20.36,8400.0,19.2544,19.2544,19.2166,19.2261,8400.0
2008-04-11 15:35:00,20.36,20.36,20.32,20.32,6600.0,19.2261,19.2261,19.1883,19.1883,6600.0
2008-04-11 15:40:00,20.33,20.34,20.33,20.33,7400.0,19.1978,19.2072,19.1978,19.1978,7400.0
2008-04-11 15:45:00,20.33,20.34,20.31,20.32,5000.0,19.1978,19.2072,19.1789,19.1883,5000.0
2008-04-11 15:50:00,20.32,20.33,20.3,20.32,17200.0,19.1883,19.1978,19.1694,19.1883,17200.0
2008-04-11 15:55:00,20.32,20.34,20.31,20.34,17600.0,19.1883,19.2072,19.1789,19.2072,17600.0
2008-04-14 09:30:00,20.31,20.31,20.24,20.24,4000.0,19.1789,19.1789,19.1128,19.1128,4000.0
2008-04-14 09:35:00,20.24,20.36,20.22,20.36,3600.0,19.1128,19.2261,19.0939,19.2261,3600.0
2008-04-14 09:40:00,20.35,20.37,20.35,20.36,13800.0,19.2166,19.2355,19.2166,19.2261,13800.0
2008-04-14 09:45:00,20.35,20.41,20.35,20.4,15400.0,19.2166,19.2733,19.2166,19.2639,15400.0
2008-04-14 09:50:00,20.42,20.42,20.35,20.35,13400.0,19.2827,19.2827,19.2166,19.2166,13400.0
2008-04-14 09:55:00,20.35,20.38,20.35,20.38,9600.0,19.2166,19.245,19.2166,19.245,9600.0
2008-04-14 10:00:00,20.36,20.45,20.36,20.45,2400.0,19.2261,19.3111,19.2261,19.3111,2400.0
2008-04-14 10:05:00,20.45,20.47,20.4,20.4,4200.0,19.3111,19.33,19.2639,19.2639,4200.0
2008-04-14 10:10:00,20.39,20.39,20.35,20.36,7000.0,19.2544,19.2544,19.2166,19.2261,7000.0
2008-04-14 10:15:00,20.36,20.4,20.35,20.4,2200.0,19.2261,19.2639,19.2166,19.2639,2200.0
2008-04-14 10:20:00,20.38,20.38,20.35,20.35,3200.0,19.245,19.245,19.2166,19.2166,3200.0
2008-04-14 10:25:00,20.36,20.36,20.35,20.36,2800.0,19.2261,19.2261,19.2166,19.2261,2800.0
2008-04-14 10:30:00,20.35,20.39,20.35,20.38,7400.0,19.2166,19.2544,19.2166,19.245,7400.0
2008-04-14 10:35:00,20.38,20.4,20.38,20.38,3600.0,19.245,19.2639,19.245,19.245,3600.0
2008-04-14 10:40:00,20.4,20.43,20.4,20.43,5000.0,19.2639,19.2922,19.2639,19.2922,5000.0
2008-04-14 10:45:00,20.42,20.45,20.4,20.41,10000.0,19.2827,19.3111,19.2639,19.2733,10000.0
2008-04-14 10:50:00,20.4,20.41,20.4,20.41,2800.0,19.2639,19.2733,19.2639,19.2733,2800.0
2008-04-14 10:55:00,20.39,20.42,20.38,20.39,4400.0,19.2544,19.2827,19.245,19.2544,4400.0
2008-04-14 11:00:00,20.42,20.43,20.4,20.41,3000.0,19.2827,19.2922,19.2639,19.2733,3000.0
2008-04-14 11:05:00,20.43,20.43,20.38,20.4,4000.0,19.2922,19.2922,19.245,19.2639,4000.0
2008-04-14 11:10:00,20.39,20.39,20.37,20.38,3000.0,19.2544,19.2544,19.2355,19.245,3000.0
2008-04-14 11:15:00,20.37,20.37,20.35,20.36,2800.0,19.2355,19.2355,19.2166,19.2261,2800.0
2008-04-14 11:20:00,20.36,20.36,20.34,20.35,10000.0,19.2261,19.2261,19.2072,19.2166,10000.0
2008-04-14 11:25:00,20.36,20.36,20.35,20.36,3400.0,19.2261,19.2261,19.2166,19.2261,3400.0
2008-04-14 11:30:00,20.35,20.36,20.35,20.36,5000.0,19.2166,19.2261,19.2166,19.2261,5000.0
2008-04-14 11:35:00,20.36,20.42,20.36,20.4,13800.0,19.2261,19.2827,19.2261,19.2639,13800.0
2008-04-14 11:40:00,20.42,20.42,20.4,20.4,3000.0,19.2827,19.2827,19.2639,19.2639,3000.0
2008-04-14 11:45:00,20.4,20.4,20.35,20.36,23400.0,19.2639,19.2639,19.2166,19.2261,23400.0
2008-04-14 11:50:00,20.34,20.35,20.32,20.33,2000.0,19.2072,19.2166,19.1883,19.1978,2000.0
2008-04-14 11:55:00,20.31,20.33,20.25,20.33,5600.0,19.1789,19.1978,19.1222,19.1978,5600.0
2008-04-14 12:00:00,20.32,20.34,20.3,20.34,3400.0,19.1883,19.2072,19.1694,19.2072,3400.0
2008-04-14 12:05:00,20.35,20.36,20.33,20.33,5400.0,19.2166,19.2261,19.1978,19.1978,5400.0
2008-04-14 12:10:00,20.36,20.36,20.29,20.29,7800.0,19.2261,19.2261,19.16,19.16,7800.0
2008-04-14 12:15:00,20.29,20.3,20.27,20.29,4600.0,19.16,19.1694,19.1411,19.16,4600.0
2008-04-14 12:20:00,20.3,20.31,20.27,20.27,4000.0,19.1694,19.1789,19.1411,19.1411,4000.0
2008-04-14 12:25:00,20.29,20.32,20.26,20.31,3600.0,19.16,19.1883,19.1317,19.1789,3600.0
2008-04-14 12:30:00,20.32,20.32,20.28,20.3,7800.0,19.1883,19.1883,19.1505,19.1694,7800.0
2008-04-14 12:35:00,20.3,20.3,20.28,20.28,7200.0,19.1694,19.1694,19.1505,19.1505,7200.0
2008-04-14 12:40:00,20.28,20.28,20.23,20.27,5000.0,19.1505,19.1505,19.1033,19.1411,5000.0
2008-04-14 12:45:00,20.29,20.3,20.28,20.3,5200.0,19.16,19.1694,19.1505,19.1694,5200.0
2008-04-14 12:50:00,20.3,20.33,20.3,20.31,7400.0,19.1694,19.1978,19.1694,19.1789,7400.0
2008-04-14 12:55:00,20.33,20.33,20.29,20.32,5600.0,19.1978,19.1978,19.16,19.1883,5600.0
2008-04-14 13:00:00,20.32,20.33,20.3,20.32,4800.0,19.1883,19.1978,19.1694,19.1883,4800.0
2008-04-14 13:05:00,20.31,20.33,20.31,20.33,7000.0,19.1789,19.1978,19.1789,19.1978,7000.0
2008-04-14 13:10:00,20.32,20.34,20.3,20.3,6800.0,19.1883,19.2072,19.1694,19.1694,6800.0
2008-04-14 13:15:00,20.32,20.32,20.29,20.29,3400.0,19.1883,19.1883,19.16,19.16,3400.0
2008-04-14 13:20:00,20.29,20.33,20.29,20.32,19000.0,19.16,19.1978,19.16,19.1883,19000.0
2008-04-14 13:25:00,20.31,20.31,20.27,20.29,6200.0,19.1789,19.1789,19.1411,19.16,6200.0
2008-04-14 13:30:00,20.3,20.3,20.29,20.3,8000.0,19.1694,19.1694,19.16,19.1694,8000.0
2008-04-14 13:35:00,20.3,20.3,20.29,20.29,3400.0,19.1694,19.1694,19.16,19.16,3400.0
2008-04-14 13:40:00,20.3,20.31,20.3,20.31,3400.0,19.1694,19.1789,19.1694,19.1789,3400.0
2008-04-14 13:45:00,20.3,20.31,20.28,20.3,6400.0,19.1694,19.1789,19.1505,19.1694,6400.0
2008-04-14 13:50:00,20.3,20.3,20.28,20.28,7400.0,19.1694,19.1694,19.1505,19.1505,7400.0
2008-04-14 13:55:00,20.3,20.3,20.29,20.29,1600.0,19.1694,19.1694,19.16,19.16,1600.0
2008-04-14 14:00:00,20.3,20.3,20.29,20.29,8600.0,19.1694,19.1694,19.16,19.16,8600.0
2008-04-14 14:05:00,20.28,20.29,20.25,20.25,5200.0,19.1505,19.16,19.1222,19.1222,5200.0
2008-04-14 14:10:00,20.26,20.27,20.24,20.27,7000.0,19.1317,19.1411,19.1128,19.1411,7000.0
2008-04-14 14:15:00,20.26,20.27,20.24,20.27,20000.0,19.1317,19.1411,19.1128,19.1411,20000.0
2008-04-14 14:20:00,20.27,20.27,20.25,20.25,9800.0,19.1411,19.1411,19.1222,19.1222,9800.0
2008-04-14 14:25:00,20.25,20.25,20.22,20.23,5400.0,19.1222,19.1222,19.0939,19.1033,5400.0
2008-04-14 14:30:00,20.23,20.27,20.23,20.25,6800.0,19.1033,19.1411,19.1033,19.1222,6800.0
2008-04-14 14:35:00,20.25,20.25,20.24,20.24,13800.0,19.1222,19.1222,19.1128,19.1128,13800.0
2008-04-14 14:40:00,20.23,20.24,20.22,20.23,8800.0,19.1033,19.1128,19.0939,19.1033,8800.0
2008-04-14 14:45:00,20.21,20.23,20.2,20.21,16000.0,19.0844,19.1033,19.075,19.0844,16000.0
2008-04-14 14:50:00,20.2,20.21,20.15,20.15,8000.0,19.075,19.0844,19.0278,19.0278,8000.0
2008-04-14 14:55:00,20.15,20.16,20.13,20.15,6200.0,19.0278,19.0372,19.0089,19.0278,6200.0
2008-04-14 15:00:00,20.16,20.18,20.14,20.16,14800.0,19.0372,19.0561,19.0183,19.0372,14800.0
2008-04-14 15:05:00,20.16,20.16,20.14,20.16,8200.0,19.0372,19.0372,19.0183,19.0372,8200.0
2008-04-14 15:10:00,20.15,20.16,20.13,20.15,4600.0,19.0278,19.0372,19.0089,19.0278,4600.0
2008-04-14 15:15:00,20.14,20.16,20.14,20.15,6000.0,19.0183,19.0372,19.0183,19.0278,6000.0
2008-04-14 15:20:00,20.17,20.19,20.17,20.18,6200.0,19.0467,19.0655,19.0467,19.0561,6200.0
2008-04-14 15:25:00,20.18,20.2,20.17,20.18,6400.0,19.0561,19.075,19.0467,19.0561,6400.0
2008-04-14 15:30:00,20.17,20.21,20.15,20.21,12200.0,19.0467,19.0844,19.0278,19.0844,12200.0
2008-04-14 15:35:00,20.2,20.22,20.19,20.19,6200.0,19.075,19.0939,19.0655,19.0655,6200.0
2008-04-14 15:40:00,20.18,20.22,20.18,20.22,6800.0,19.0561,19.0939,19.0561,19.0939,6800.0
2008-04-14 15:45:00,20.21,20.23,20.21,20.21,8200.0,19.0844,19.1033,19.0844,19.0844,8200.0
2008-04-14 15:50:00,20.22,20.22,20.18,20.19,9600.0,19.0939,19.0939,19.0561,19.0655,9600.0
2008-04-14 15:55:00,20.18,20.21,20.17,20.21,27600.0,19.0561,19.0844,19.0467,19.0844,27600.0
2008-04-15 09:30:00,20.18,20.18,19.91,20.12,14200.0,19.0561,19.0561,18.8011,18.9994,14200.0
2008-04-15 09:35:00,20.13,20.16,20.11,20.11,4800.0,19.0089,19.0372,18.99,18.99,4800.0
2008-04-15 09:40:00,20.09,20.1,20.07,20.1,3000.0,18.9711,18.9806,18.9522,18.9806,3000.0
2008-04-15 09:45:00,20.1,20.11,20.08,20.11,6400.0,18.9806,18.99,18.9617,18.99,6400.0
2008-04-15 09:50:00,20.11,20.16,20.11,20.14,3400.0,18.99,19.0372,18.99,19.0183,3400.0
2008-04-15 09:55:00,20.15,20.16,20.13,20.13,3600.0,19.0278,19.0372,19.0089,19.0089,3600.0
2008-04-15 10:00:00,20.11,20.17,20.11,20.17,3400.0,18.99,19.0467,18.99,19.0467,3400.0
2008-04-15 10:05:00,20.17,20.21,20.16,20.16,14400.0,19.0467,19.0844,19.0372,19.0372,14400.0
2008-04-15 10:10:00,20.16,20.18,20.13,20.13,11400.0,19.0372,19.0561,19.0089,19.0089,11400.0
2008-04-15 10:15:00,20.13,20.14,20.12,20.13,5600.0,19.0089,19.0183,18.9994,19.0089,5600.0
2008-04-15 10:20:00,20.13,20.15,20.13,20.15,3800.0,19.0089,19.0278,19.0089,19.0278,3800.0
2008-04-15 10:25:00,20.13,20.14,20.1,20.12,6600.0,19.0089,19.0183,18.9806,18.9994,6600.0
2008-04-15 10:30:00,20.11,20.13,20.11,20.12,2600.0,18.99,19.0089,18.99,18.9994,2600.0
2008-04-15 10:35:00,20.11,20.11,20.11,20.11,1400.0,18.99,18.99,18.99,18.99,1400.0
2008-04-15 10:40:00,20.11,20.12,20.1,20.12,3600.0,18.99,18.9994,18.9806,18.9994,3600.0
2008-04-15 10:45:00,20.12,20.15,20.12,20.14,2800.0,18.9994,19.0278,18.9994,19.0183,2800.0
2008-04-15 10:50:00,20.13,20.13,20.11,20.11,2200.0,19.0089,19.0089,18.99,18.99,2200.0
2008-04-15 10:55:00,20.11,20.13,20.11,20.13,3000.0,18.99,19.0089,18.99,19.0089,3000.0
2008-04-15 11:00:00,20.14,20.15,20.13,20.15,2200.0,19.0183,19.0278,19.0089,19.0278,2200.0
2008-04-15 11:05:00,20.15,20.15,20.08,20.08,7400.0,19.0278,19.0278,18.9617,18.9617,7400.0
2008-04-15 11:10:00,20.08,20.1,20.08,20.1,9000.0,18.9617,18.9806,18.9617,18.9806,9000.0
2008-04-15 11:15:00,20.1,20.1,20.07,20.09,15600.0,18.9806,18.9806,18.9522,18.9711,15600.0
2008-04-15 11:20:00,20.09,20.1,20.08,20.1,6000.0,18.9711,18.9806,18.9617,18.9806,6000.0
2008-04-15 11:25:00,20.1,20.1,20.08,20.09,9400.0,18.9806,18.9806,18.9617,18.9711,9400.0
2008-04-15 11:30:00,20.08,20.09,20.07,20.09,5200.0,18.9617,18.9711,18.9522,18.9711,5200.0
2008-04-15 11:35:00,20.09,20.1,20.09,20.1,7600.0,18.9711,18.9806,18.9711,18.9806,7600.0
2008-04-15 11:40:00,20.1,20.13,20.08,20.1,17600.0,18.9806,19.0089,18.9617,18.9806,17600.0
2008-04-15 11:45:00,20.09,20.11,20.09,20.11,20000.0,18.9711,18.99,18.9711,18.99,20000.0
2008-04-15 11:50:00,20.13,20.14,20.13,20.13,8800.0,19.0089,19.0183,19.0089,19.0089,8800.0
2008-04-15 11:55:00,20.15,20.15,20.14,20.14,2000.0,19.0278,19.0278,19.0183,19.0183,2000.0
2008-04-15 12:00:00,20.14,20.16,20.13,20.14,14400.0,19.0183,19.0372,19.0089,19.0183,14400.0
2008-04-15 12:05:00,20.14,20.17,20.13,20.15,15000.0,19.0183,19.0467,19.0089,19.0278,15000.0
2008-04-15 12:10:00,20.15,20.19,20.13,20.13,22800.0,19.0278,19.0655,19.0089,19.0089,22800.0
2008-04-15 12:15:00,20.14,20.16,20.13,20.14,10000.0,19.0183,19.0372,19.0089,19.0183,10000.0
2008-04-15 12:20:00,20.14,20.14,20.13,20.14,1400.0,19.0183,19.0183,19.0089,19.0183,1400.0
2008-04-15 12:25:00,20.13,20.16,20.13,20.16,6400.0,19.0089,19.0372,19.0089,19.0372,6400.0
2008-04-15 12:30:00,20.15,20.18,20.15,20.18,4800.0,19.0278,19.0561,19.0278,19.0561,4800.0
2008-04-15 12:35:00,20.17,20.18,20.17,20.18,4200.0,19.0467,19.0561,19.0467,19.0561,4200.0
2008-04-15 12:40:00,20.18,20.23,20.18,20.19,19800.0,19.0561,19.1033,19.0561,19.0655,19800.0
2008-04-15 12:45:00,20.18,20.18,20.14,20.14,2600.0,19.0561,19.0561,19.0183,19.0183,2600.0
2008-04-15 12:50:00,20.13,20.13,20.1,20.1,4400.0,19.0089,19.0089,18.9806,18.9806,4400.0
2008-04-15 12:55:00,20.11,20.11,20.11,20.11,2200.0,18.99,18.99,18.99,18.99,2200.0
2008-04-15 13:00:00,20.11,20.11,20.09,20.1,3400.0,18.99,18.99,18.9711,18.9806,3400.0
2008-04-15 13:05:00,20.09,20.1,20.09,20.09,3200.0,18.9711,18.9806,18.9711,18.9711,3200.0
2008-04-15 13:10:00,20.07,20.08,20.06,20.08,8600.0,18.9522,18.9617,18.9428,18.9617,8600.0
2008-04-15 13:15:00,20.09,20.09,20.06,20.07,4200.0,18.9711,18.9711,18.9428,18.9522,4200.0
2008-04-15 13:20:00,20.07,20.07,20.04,20.04,5800.0,18.9522,18.9522,18.9239,18.9239,5800.0
2008-04-15 13:25:00,20.04,20.05,20.04,20.04,5000.0,18.9239,18.9333,18.9239,18.9239,5000.0
2008-04-15 13:30:00,20.04,20.04,20.04,20.04,2600.0,18.9239,18.9239,18.9239,18.9239,2600.0
2008-04-15 13:35:00,20.04,20.04,20.0,20.0,12600.0,18.9239,18.9239,18.8861,18.8861,12600.0
2008-04-15 13:40:00,19.99,20.0,19.98,20.0,18800.0,18.8767,18.8861,18.8672,18.8861,18800.0
2008-04-15 13:45:00,19.99,20.02,19.99,20.02,7400.0,18.8767,18.905,18.8767,18.905,7400.0
2008-04-15 13:50:00,20.02,20.06,20.02,20.06,6400.0,18.905,18.9428,18.905,18.9428,6400.0
2008-04-15 13:55:00,20.06,20.07,20.06,20.07,1200.0,18.9428,18.9522,18.9428,18.9522,1200.0
2008-04-15 14:00:00,20.07,20.07,20.05,20.05,3000.0,18.9522,18.9522,18.9333,18.9333,3000.0
2008-04-15 14:05:00,20.06,20.09,20.05,20.06,4200.0,18.9428,18.9711,18.9333,18.9428,4200.0
2008-04-15 14:10:00,20.07,20.08,20.07,20.07,4400.0,18.9522,18.9617,18.9522,18.9522,4400.0
2008-04-15 14:15:00,20.06,20.08,20.06,20.06,4400.0,18.9428,18.9617,18.9428,18.9428,4400.0
2008-04-15 14:20:00,20.05,20.08,20.05,20.08,5000.0,18.9333,18.9617,18.9333,18.9617,5000.0
2008-04-15 14:25:00,20.07,20.07,20.06,20.07,7200.0,18.9522,18.9522,18.9428,18.9522,7200.0
2008-04-15 14:30:00,20.07,20.1,20.07,20.09,8600.0,18.9522,18.9806,18.9522,18.9711,8600.0
2008-04-15 14:35:00,20.08,20.09,20.08,20.09,5200.0,18.9617,18.9711,18.9617,18.9711,5200.0
2008-04-15 14:40:00,20.09,20.09,20.08,20.08,5000.0,18.9711,18.9711,18.9617,18.9617,5000.0
2008-04-15 14:45:00,20.06,20.08,20.06,20.06,3800.0,18.9428,18.9617,18.9428,18.9428,3800.0
2008-04-15 14:50:00,20.05,20.06,20.05,20.05,3000.0,18.9333,18.9428,18.9333,18.9333,3000.0
2008-04-15 14:55:00,20.06,20.06,20.03,20.03,8000.0,18.9428,18.9428,18.9145,18.9145,8000.0
2008-04-15 15:00:00,20.04,20.06,20.03,20.05,10000.0,18.9239,18.9428,18.9145,18.9333,10000.0
2008-04-15 15:05:00,20.05,20.06,20.05,20.06,4400.0,18.9333,18.9428,18.9333,18.9428,4400.0
2008-04-15 15:10:00,20.06,20.08,20.06,20.07,8200.0,18.9428,18.9617,18.9428,18.9522,8200.0
2008-04-15 15:15:00,20.07,20.09,20.06,20.08,5400.0,18.9522,18.9711,18.9428,18.9617,5400.0
2008-04-15 15:20:00,20.09,20.1,20.08,20.1,18200.0,18.9711,18.9806,18.9617,18.9806,18200.0
2008-04-15 15:25:00,20.1,20.11,20.07,20.09,45600.0,18.9806,18.99,18.9522,18.9711,45600.0
2008-04-15 15:30:00,20.08,20.11,20.08,20.09,24800.0,18.9617,18.99,18.9617,18.9711,24800.0
2008-04-15 15:35:00,20.09,20.11,20.09,20.09,10600.0,18.9711,18.99,18.9711,18.9711,10600.0
2008-04-15 15:40:00,20.09,20.11,20.07,20.07,20000.0,18.9711,18.99,18.9522,18.9522,20000.0
2008-04-15 15:45:00,20.08,20.09,20.05,20.06,25000.0,18.9617,18.9711,18.9333,18.9428,25000.0
2008-04-15 15:50:00,20.06,20.09,20.05,20.05,25800.0,18.9428,18.9711,18.9333,18.9333,25800.0
2008-04-15 15:55:00,20.05,20.07,20.04,20.06,62600.0,18.9333,18.9522,18.9239,18.9428,62600.0
2008-04-16 09:30:00,20.18,20.21,20.11,20.21,5400.0,19.0561,19.0844,18.99,19.0844,5400.0
2008-04-16 09:35:00,20.2,20.28,20.2,20.24,2400.0,19.075,19.1505,19.075,19.1128,2400.0
2008-04-16 09:40:00,20.25,20.27,20.2,20.23,11000.0,19.1222,19.1411,19.075,19.1033,11000.0
2008-04-16 09:45:00,20.24,20.25,20.23,20.25,11000.0,19.1128,19.1222,19.1033,19.1222,11000.0
2008-04-16 09:50:00,20.25,20.25,20.22,20.24,20800.0,19.1222,19.1222,19.0939,19.1128,20800.0
2008-04-16 09:55:00,20.24,20.25,20.18,20.2,4000.0,19.1128,19.1222,19.0561,19.075,4000.0
2008-04-16 10:00:00,20.18,20.25,20.18,20.25,5800.0,19.0561,19.1222,19.0561,19.1222,5800.0
2008-04-16 10:05:00,20.25,20.25,20.22,20.25,10200.0,19.1222,19.1222,19.0939,19.1222,10200.0
2008-04-16 10:10:00,20.24,20.3,20.24,20.3,21800.0,19.1128,19.1694,19.1128,19.1694,21800.0
2008-04-16 10:15:00,20.3,20.32,20.28,20.3,15000.0,19.1694,19.1883,19.1505,19.1694,15000.0
2008-04-16 10:20:00,20.3,20.42,20.3,20.4,7400.0,19.1694,19.2827,19.1694,19.2639,7400.0
2008-04-16 10:25:00,20.4,20.42,20.4,20.41,3000.0,19.2639,19.2827,19.2639,19.2733,3000.0
2008-04-16 10:30:00,20.39,20.45,20.39,20.45,4600.0,19.2544,19.3111,19.2544,19.3111,4600.0
2008-04-16 10:35:00,20.43,20.43,20.4,20.41,6600.0,19.2922,19.2922,19.2639,19.2733,6600.0
2008-04-16 10:40:00,20.36,20.38,20.35,20.37,3600.0,19.2261,19.245,19.2166,19.2355,3600.0
2008-04-16 10:45:00,20.37,20.4,20.36,20.4,10400.0,19.2355,19.2639,19.2261,19.2639,10400.0
2008-04-16 10:50:00,20.41,20.45,20.41,20.45,5000.0,19.2733,19.3111,19.2733,19.3111,5000.0
2008-04-16 10:55:00,20.45,20.45,20.43,20.45,3600.0,19.3111,19.3111,19.2922,19.3111,3600.0
2008-04-16 11:00:00,20.45,20.5,20.43,20.5,8400.0,19.3111,19.3583,19.2922,19.3583,8400.0
2008-04-16 11:05:00,20.5,20.5,20.46,20.47,7000.0,19.3583,19.3583,19.3205,19.33,7000.0
2008-04-16 11:10:00,20.46,20.47,20.46,20.46,3600.0,19.3205,19.33,19.3205,19.3205,3600.0
2008-04-16 11:15:00,20.47,20.48,20.46,20.48,3600.0,19.33,19.3394,19.3205,19.3394,3600.0
2008-04-16 11:20:00,20.48,20.49,20.47,20.48,8800.0,19.3394,19.3488,19.33,19.3394,8800.0
2008-04-16 11:25:00,20.46,20.47,20.45,20.47,1200.0,19.3205,19.33,19.3111,19.33,1200.0
2008-04-16 11:30:00,20.47,20.47,20.45,20.47,5000.0,19.33,19.33,19.3111,19.33,5000.0
2008-04-16 11:35:00,20.47,20.48,20.45,20.48,5000.0,19.33,19.3394,19.3111,19.3394,5000.0
2008-04-16 11:40:00,20.48,20.48,20.45,20.46,5800.0,19.3394,19.3394,19.3111,19.3205,5800.0
2008-04-16 11:45:00,20.46,20.47,20.43,20.44,3400.0,19.3205,19.33,19.2922,19.3016,3400.0
2008-04-16 11:50:00,20.43,20.48,20.43,20.48,23600.0,19.2922,19.3394,19.2922,19.3394,23600.0
2008-04-16 11:55:00,20.48,20.5,20.47,20.48,7600.0,19.3394,19.3583,19.33,19.3394,7600.0
2008-04-16 12:00:00,20.5,20.5,20.47,20.5,4000.0,19.3583,19.3583,19.33,19.3583,4000.0
2008-04-16 12:05:00,20.5,20.5,20.48,20.49,9800.0,19.3583,19.3583,19.3394,19.3488,9800.0
2008-04-16 12:10:00,20.49,20.5,20.49,20.5,4000.0,19.3488,19.3583,19.3488,19.3583,4000.0
2008-04-16 12:15:00,20.5,20.51,20.5,20.51,6400.0,19.3583,19.3677,19.3583,19.3677,6400.0
2008-04-16 12:20:00,20.5,20.53,20.5,20.52,2200.0,19.3583,19.3866,19.3583,19.3772,2200.0
2008-04-16 12:25:00,20.52,20.53,20.51,20.51,2600.0,19.3772,19.3866,19.3677,19.3677,2600.0
2008-04-16 12:30:00,20.53,20.59,20.53,20.56,10000.0,19.3866,19.4433,19.3866,19.4149,10000.0
2008-04-16 12:35:00,20.56,20.56,20.53,20.53,2800.0,19.4149,19.4149,19.3866,19.3866,2800.0
2008-04-16 12:40:00,20.53,20.53,20.5,20.5,7400.0,19.3866,19.3866,19.3583,19.3583,7400.0
2008-04-16 12:45:00,20.5,20.51,20.5,20.5,800.0,19.3583,19.3677,19.3583,19.3583,800.0
2008-04-16 12:50:00,20.5,20.52,20.5,20.52,2400.0,19.3583,19.3772,19.3583,19.3772,2400.0
2008-04-16 12:55:00,20.53,20.53,20.5,20.53,3400.0,19.3866,19.3866,19.3583,19.3866,3400.0
2008-04-16 13:00:00,20.53,20.53,20.5,20.5,4800.0,19.3866,19.3866,19.3583,19.3583,4800.0
2008-04-16 13:05:00,20.49,20.5,20.47,20.5,4200.0,19.3488,19.3583,19.33,19.3583,4200.0
2008-04-16 13:10:00,20.5,20.5,20.48,20.48,400.0,19.3583,19.3583,19.3394,19.3394,400.0
2008-04-16 13:15:00,20.5,20.5,20.48,20.48,4200.0,19.3583,19.3583,19.3394,19.3394,4200.0
2008-04-16 13:20:00,20.48,20.5,20.48,20.5,400.0,19.3394,19.3583,19.3394,19.3583,400.0
2008-04-16 13:25:00,20.5,20.5,20.48,20.48,4200.0,19.3583,19.3583,19.3394,19.3394,4200.0
2008-04-16 13:30:00,20.49,20.5,20.47,20.48,3800.0,19.3488,19.3583,19.33,19.3394,3800.0
2008-04-16 13:35:00,20.48,20.48,20.47,20.47,600.0,19.3394,19.3394,19.33,19.33,600.0
2008-04-16 13:40:00,20.48,20.49,20.46,20.49,2800.0,19.3394,19.3488,19.3205,19.3488,2800.0
2008-04-16 13:45:00,20.47,20.49,20.46,20.49,2600.0,19.33,19.3488,19.3205,19.3488,2600.0
2008-04-16 13:50:00,20.47,20.5,20.47,20.5,4600.0,19.33,19.3583,19.33,19.3583,4600.0
2008-04-16 13:55:00,20.5,20.5,20.46,20.46,4600.0,19.3583,19.3583,19.3205,19.3205,4600.0
2008-04-16 14:00:00,20.49,20.52,20.49,20.5,36800.0,19.3488,19.3772,19.3488,19.3583,36800.0
2008-04-16 14:05:00,20.5,20.5,20.49,20.5,20000.0,19.3583,19.3583,19.3488,19.3583,20000.0
2008-04-16 14:10:00,20.5,20.5,20.5,20.5,12000.0,19.3583,19.3583,19.3583,19.3583,12000.0
2008-04-16 14:15:00,20.5,20.53,20.5,20.52,17000.0,19.3583,19.3866,19.3583,19.3772,17000.0
2008-04-16 14:20:00,20.52,20.52,20.5,20.51,4000.0,19.3772,19.3772,19.3583,19.3677,4000.0
2008-04-16 14:25:00,20.5,20.54,20.5,20.52,4200.0,19.3583,19.3961,19.3583,19.3772,4200.0
2008-04-16 14:30:00,20.53,20.54,20.52,20.53,6800.0,19.3866,19.3961,19.3772,19.3866,6800.0
2008-04-16 14:35:00,20.53,20.53,20.52,20.53,3600.0,19.3866,19.3866,19.3772,19.3866,3600.0
2008-04-16 14:40:00,20.53,20.53,20.53,20.53,4200.0,19.3866,19.3866,19.3866,19.3866,4200.0
2008-04-16 14:45:00,20.53,20.54,20.52,20.52,6200.0,19.3866,19.3961,19.3772,19.3772,6200.0
2008-04-16 14:50:00,20.54,20.55,20.5,20.55,12800.0,19.3961,19.4055,19.3583,19.4055,12800.0
2008-04-16 14:55:00,20.55,20.57,20.55,20.56,2200.0,19.4055,19.4244,19.4055,19.4149,2200.0
2008-04-16 15:00:00,20.56,20.58,20.56,20.57,7000.0,19.4149,19.4338,19.4149,19.4244,7000.0
2008-04-16 15:05:00,20.58,20.6,20.57,20.59,5400.0,19.4338,19.4527,19.4244,19.4433,5400.0
2008-04-16 15:10:00,20.6,20.61,20.59,20.6,12000.0,19.4527,19.4622,19.4433,19.4527,12000.0
2008-04-16 15:15:00,20.6,20.6,20.6,20.6,9000.0,19.4527,19.4527,19.4527,19.4527,9000.0
2008-04-16 15:20:00,20.6,20.6,20.59,20.59,6000.0,19.4527,19.4527,19.4433,19.4433,6000.0
2008-04-16 15:25:00,20.6,20.61,20.6,20.61,5000.0,19.4527,19.4622,19.4527,19.4622,5000.0
2008-04-16 15:30:00,20.61,20.61,20.58,20.59,9200.0,19.4622,19.4622,19.4338,19.4433,9200.0
2008-04-16 15:35:00,20.58,20.61,20.58,20.61,16200.0,19.4338,19.4622,19.4338,19.4622,16200.0
2008-04-16 15:40:00,20.61,20.63,20.61,20.63,11200.0,19.4622,19.481,19.4622,19.481,11200.0
2008-04-16 15:45:00,20.63,20.64,20.62,20.63,9600.0,19.481,19.4905,19.4716,19.481,9600.0
2008-04-16 15:50:00,20.64,20.67,20.57,20.58,34800.0,19.4905,19.5188,19.4244,19.4338,34800.0
2008-04-16 15:55:00,20.58,20.61,20.55,20.59,49400.0,19.4338,19.4622,19.4055,19.4433,49400.0
2008-04-17 09:30:00,20.53,20.63,20.52,20.52,4800.0,19.3866,19.481,19.3772,19.3772,4800.0
2008-04-17 09:35:00,20.5,20.52,20.36,20.4,7400.0,19.3583,19.3772,19.2261,19.2639,7400.0
2008-04-17 09:40:00,20.36,20.41,20.31,20.34,7400.0,19.2261,19.2733,19.1789,19.2072,7400.0
2008-04-17 09:45:00,20.34,20.42,20.21,20.21,16600.0,19.2072,19.2827,19.0844,19.0844,16600.0
2008-04-17 09:50:00,20.2,20.25,20.16,20.25,12000.0,19.075,19.1222,19.0372,19.1222,12000.0
2008-04-17 09:55:00,20.25,20.25,20.18,20.25,7600.0,19.1222,19.1222,19.0561,19.1222,7600.0
2008-04-17 10:00:00,20.21,20.22,20.18,20.21,4400.0,19.0844,19.0939,19.0561,19.0844,4400.0
2008-04-17 10:05:00,20.23,20.26,20.23,20.26,19800.0,19.1033,19.1317,19.1033,19.1317,19800.0
2008-04-17 10:10:00,20.26,20.29,20.26,20.29,5200.0,19.1317,19.16,19.1317,19.16,5200.0
2008-04-17 10:15:00,20.28,20.31,20.28,20.31,10600.0,19.1505,19.1789,19.1505,19.1789,10600.0
2008-04-17 10:20:00,20.31,20.33,20.3,20.33,9800.0,19.1789,19.1978,19.1694,19.1978,9800.0
2008-04-17 10:25:00,20.32,20.38,20.32,20.38,4800.0,19.1883,19.245,19.1883,19.245,4800.0
2008-04-17 10:30:00,20.41,20.46,20.4,20.4,37000.0,19.2733,19.3205,19.2639,19.2639,37000.0
2008-04-17 10:35:00,20.4,20.43,20.4,20.41,7200.0,19.2639,19.2922,19.2639,19.2733,7200.0
2008-04-17 10:40:00,20.43,20.46,20.43,20.45,5600.0,19.2922,19.3205,19.2922,19.3111,5600.0
2008-04-17 10:45:00,20.45,20.47,20.43,20.47,9200.0,19.3111,19.33,19.2922,19.33,9200.0
2008-04-17 10:50:00,20.48,20.52,20.47,20.52,20600.0,19.3394,19.3772,19.33,19.3772,20600.0
2008-04-17 10:55:00,20.52,20.54,20.5,20.54,10200.0,19.3772,19.3961,19.3583,19.3961,10200.0
2008-04-17 11:00:00,20.53,20.55,20.5,20.5,45200.0,19.3866,19.4055,19.3583,19.3583,45200.0
2008-04-17 11:05:00,20.51,20.51,20.49,20.5,12400.0,19.3677,19.3677,19.3488,19.3583,12400.0
2008-04-17 11:10:00,20.5,20.52,20.5,20.52,9000.0,19.3583,19.3772,19.3583,19.3772,9000.0
2008-04-17 11:15:00,20.51,20.51,20.49,20.49,6600.0,19.3677,19.3677,19.3488,19.3488,6600.0
2008-04-17 11:20:00,20.5,20.51,20.49,20.51,9200.0,19.3583,19.3677,19.3488,19.3677,9200.0
2008-04-17 11:25:00,20.5,20.5,20.47,20.48,10400.0,19.3583,19.3583,19.33,19.3394,10400.0
2008-04-17 11:30:00,20.47,20.5,20.47,20.49,8000.0,19.33,19.3583,19.33,19.3488,8000.0
2008-04-17 11:35:00,20.49,20.52,20.49,20.49,10000.0,19.3488,19.3772,19.3488,19.3488,10000.0
2008-04-17 11:40:00,20.49,20.49,20.44,20.44,5000.0,19.3488,19.3488,19.3016,19.3016,5000.0
2008-04-17 11:45:00,20.46,20.48,20.45,20.47,3600.0,19.3205,19.3394,19.3111,19.33,3600.0
2008-04-17 11:50:00,20.47,20.5,20.46,20.48,3400.0,19.33,19.3583,19.3205,19.3394,3400.0
2008-04-17 11:55:00,20.46,20.46,20.43,20.45,4400.0,19.3205,19.3205,19.2922,19.3111,4400.0
2008-04-17 12:00:00,20.45,20.48,20.44,20.48,5200.0,19.3111,19.3394,19.3016,19.3394,5200.0
2008-04-17 12:05:00,20.5,20.5,20.48,20.48,5400.0,19.3583,19.3583,19.3394,19.3394,5400.0
2008-04-17 12:10:00,20.49,20.49,20.48,20.49,3600.0,19.3488,19.3488,19.3394,19.3488,3600.0
2008-04-17 12:15:00,20.49,20.5,20.47,20.48,7000.0,19.3488,19.3583,19.33,19.3394,7000.0
2008-04-17 12:20:00,20.5,20.5,20.48,20.49,2800.0,19.3583,19.3583,19.3394,19.3488,2800.0
2008-04-17 12:25:00,20.49,20.5,20.48,20.48,11800.0,19.3488,19.3583,19.3394,19.3394,11800.0
2008-04-17 12:30:00,20.48,20.49,20.48,20.48,8400.0,19.3394,19.3488,19.3394,19.3394,8400.0
2008-04-17 12:35:00,20.48,20.49,20.48,20.49,6200.0,19.3394,19.3488,19.3394,19.3488,6200.0
2008-04-17 12:40:00,20.49,20.5,20.49,20.5,6000.0,19.3488,19.3583,19.3488,19.3583,6000.0
2008-04-17 12:45:00,20.49,20.5,20.48,20.5,6600.0,19.3488,19.3583,19.3394,19.3583,6600.0
2008-04-17 12:50:00,20.49,20.5,20.48,20.49,4200.0,19.3488,19.3583,19.3394,19.3488,4200.0
2008-04-17 12:55:00,20.49,20.5,20.49,20.5,3800.0,19.3488,19.3583,19.3488,19.3583,3800.0
2008-04-17 13:00:00,20.5,20.5,20.48,20.49,4400.0,19.3583,19.3583,19.3394,19.3488,4400.0
2008-04-17 13:05:00,20.5,20.5,20.48,20.48,44200.0,19.3583,19.3583,19.3394,19.3394,44200.0
2008-04-17 13:10:00,20.48,20.51,20.48,20.51,169800.0,19.3394,19.3677,19.3394,19.3677,169800.0
2008-04-17 13:15:00,20.5,20.5,20.49,20.5,35800.0,19.3583,19.3583,19.3488,19.3583,35800.0
2008-04-17 13:20:00,20.49,20.5,20.48,20.5,6800.0,19.3488,19.3583,19.3394,19.3583,6800.0
2008-04-17 13:25:00,20.51,20.54,20.5,20.53,3000.0,19.3677,19.3961,19.3583,19.3866,3000.0
2008-04-17 13:30:00,20.56,20.56,20.52,20.54,5600.0,19.4149,19.4149,19.3772,19.3961,5600.0
2008-04-17 13:35:00,20.52,20.56,20.51,20.56,16200.0,19.3772,19.4149,19.3677,19.4149,16200.0
2008-04-17 13:40:00,20.56,20.56,20.5,20.5,5200.0,19.4149,19.4149,19.3583,19.3583,5200.0
2008-04-17 13:45:00,20.52,20.54,20.5,20.54,3200.0,19.3772,19.3961,19.3583,19.3961,3200.0
2008-04-17 13:50:00,20.53,20.53,20.5,20.5,2800.0,19.3866,19.3866,19.3583,19.3583,2800.0
2008-04-17 13:55:00,20.5,20.52,20.5,20.52,5000.0,19.3583,19.3772,19.3583,19.3772,5000.0
2008-04-17 14:00:00,20.52,20.53,20.5,20.5,7600.0,19.3772,19.3866,19.3583,19.3583,7600.0
2008-04-17 14:05:00,20.5,20.53,20.5,20.52,5400.0,19.3583,19.3866,19.3583,19.3772,5400.0
2008-04-17 14:10:00,20.51,20.53,20.51,20.51,11400.0,19.3677,19.3866,19.3677,19.3677,11400.0
2008-04-17 14:15:00,20.51,20.53,20.5,20.51,11200.0,19.3677,19.3866,19.3583,19.3677,11200.0
2008-04-17 14:20:00,20.51,20.53,20.51,20.53,5400.0,19.3677,19.3866,19.3677,19.3866,5400.0
2008-04-17 14:25:00,20.54,20.54,20.52,20.53,5200.0,19.3961,19.3961,19.3772,19.3866,5200.0
2008-04-17 14:30:00,20.53,20.54,20.53,20.53,8800.0,19.3866,19.3961,19.3866,19.3866,8800.0
2008-04-17 14:35:00,20.53,20.58,20.51,20.57,10400.0,19.3866,19.4338,19.3677,19.4244,10400.0
2008-04-17 14:40:00,20.57,20.6,20.57,20.58,5800.0,19.4244,19.4527,19.4244,19.4338,5800.0
2008-04-17 14:45:00,20.58,20.61,20.58,20.61,6000.0,19.4338,19.4622,19.4338,19.4622,6000.0
2008-04-17 14:50:00,20.61,20.61,20.55,20.55,7800.0,19.4622,19.4622,19.4055,19.4055,7800.0
2008-04-17 14:55:00,20.55,20.55,20.53,20.53,7200.0,19.4055,19.4055,19.3866,19.3866,7200.0
2008-04-17 15:00:00,20.53,20.56,20.53,20.55,10600.0,19.3866,19.4149,19.3866,19.4055,10600.0
2008-04-17 15:05:00,20.55,20.61,20.54,20.61,13000.0,19.4055,19.4622,19.3961,19.4622,13000.0
2008-04-17 15:10:00,20.61,20.62,20.61,20.62,6600.0,19.4622,19.4716,19.4622,19.4716,6600.0
2008-04-17 15:15:00,20.61,20.64,20.61,20.64,13800.0,19.4622,19.4905,19.4622,19.4905,13800.0
2008-04-17 15:20:00,20.64,20.65,20.63,20.64,9600.0,19.4905,19.4999,19.481,19.4905,9600.0
2008-04-17 15:25:00,20.64,20.66,20.63,20.64,8600.0,19.4905,19.5094,19.481,19.4905,8600.0
2008-04-17 15:30:00,20.64,20.66,20.63,20.66,12800.0,19.4905,19.5094,19.481,19.5094,12800.0
2008-04-17 15:35:00,20.66,20.68,20.66,20.67,8400.0,19.5094,19.5283,19.5094,19.5188,8400.0
2008-04-17 15:40:00,20.66,20.66,20.63,20.65,11600.0,19.5094,19.5094,19.481,19.4999,11600.0
2008-04-17 15:45:00,20.65,20.68,20.64,20.66,12400.0,19.4999,19.5283,19.4905,19.5094,12400.0
2008-04-17 15:50:00,20.66,20.66,20.61,20.61,9200.0,19.5094,19.5094,19.4622,19.4622,9200.0
2008-04-17 15:55:00,20.6,20.64,20.6,20.61,44000.0,19.4527,19.4905,19.4527,19.4622,44000.0
2008-04-18 09:30:00,20.89,21.0,20.89,20.99,17400.0,19.7266,19.8304,19.7266,19.821,17400.0
2008-04-18 09:35:00,20.86,20.96,20.86,20.91,6600.0,19.6982,19.7927,19.6982,19.7454,6600.0
2008-04-18 09:40:00,20.93,20.94,20.88,20.93,7800.0,19.7643,19.7738,19.7171,19.7643,7800.0
2008-04-18 09:45:00,20.92,21.02,20.92,21.02,6200.0,19.7549,19.8493,19.7549,19.8493,6200.0
2008-04-18 09:50:00,21.0,21.04,20.99,21.02,11400.0,19.8304,19.8682,19.821,19.8493,11400.0
2008-04-18 09:55:00,21.04,21.06,20.94,20.98,4000.0,19.8682,19.8871,19.7738,19.8116,4000.0
2008-04-18 10:00:00,20.99,21.01,20.98,20.99,10200.0,19.821,19.8399,19.8116,19.821,10200.0
2008-04-18 10:05:00,21.01,21.02,20.98,20.98,4400.0,19.8399,19.8493,19.8116,19.8116,4400.0
2008-04-18 10:10:00,20.99,21.04,20.99,21.03,5600.0,19.821,19.8682,19.821,19.8588,5600.0
2008-04-18 10:15:00,21.03,21.03,21.0,21.0,3800.0,19.8588,19.8588,19.8304,19.8304,3800.0
2008-04-18 10:20:00,21.0,21.03,21.0,21.01,5600.0,19.8304,19.8588,19.8304,19.8399,5600.0
2008-04-18 10:25:00,21.0,21.01,20.95,20.98,4400.0,19.8304,19.8399,19.7832,19.8116,4400.0
2008-04-18 10:30:00,20.98,20.99,20.96,20.99,10400.0,19.8116,19.821,19.7927,19.821,10400.0
2008-04-18 10:35:00,20.99,21.0,20.98,20.99,3400.0,19.821,19.8304,19.8116,19.821,3400.0
2008-04-18 10:40:00,20.99,21.0,20.99,21.0,2800.0,19.821,19.8304,19.821,19.8304,2800.0
2008-04-18 10:45:00,21.0,21.03,21.0,21.01,7400.0,19.8304,19.8588,19.8304,19.8399,7400.0
2008-04-18 10:50:00,21.02,21.03,20.98,20.99,12200.0,19.8493,19.8588,19.8116,19.821,12200.0
2008-04-18 10:55:00,20.99,21.02,20.99,21.02,1000.0,19.821,19.8493,19.821,19.8493,1000.0
2008-04-18 11:00:00,21.0,21.02,21.0,21.0,9000.0,19.8304,19.8493,19.8304,19.8304,9000.0
2008-04-18 11:05:00,21.0,21.0,20.96,20.96,11200.0,19.8304,19.8304,19.7927,19.7927,11200.0
2008-04-18 11:10:00,20.99,20.99,20.97,20.98,2600.0,19.821,19.821,19.8021,19.8116,2600.0
2008-04-18 11:15:00,20.98,21.0,20.98,20.99,6000.0,19.8116,19.8304,19.8116,19.821,6000.0
2008-04-18 11:20:00,21.0,21.0,20.98,20.98,3600.0,19.8304,19.8304,19.8116,19.8116,3600.0
2008-04-18 11:25:00,20.99,21.0,20.99,20.99,10000.0,19.821,19.8304,19.821,19.821,10000.0
2008-04-18 11:30:00,20.99,21.0,20.99,20.99,6200.0,19.821,19.8304,19.821,19.821,6200.0
2008-04-18 11:35:00,20.99,21.0,20.98,20.99,2600.0,19.821,19.8304,19.8116,19.821,2600.0
2008-04-18 11:40:00,20.99,20.99,20.98,20.98,6200.0,19.821,19.821,19.8116,19.8116,6200.0
2008-04-18 11:45:00,20.99,21.0,20.98,20.99,5600.0,19.821,19.8304,19.8116,19.821,5600.0
2008-04-18 11:50:00,21.0,21.0,20.99,21.0,1400.0,19.8304,19.8304,19.821,19.8304,1400.0
2008-04-18 11:55:00,20.99,21.01,20.99,21.0,7600.0,19.821,19.8399,19.821,19.8304,7600.0
2008-04-18 12:00:00,20.99,21.0,20.99,21.0,22000.0,19.821,19.8304,19.821,19.8304,22000.0
2008-04-18 12:05:00,21.0,21.0,20.99,21.0,8400.0,19.8304,19.8304,19.821,19.8304,8400.0
2008-04-18 12:10:00,21.0,21.01,20.99,21.01,4400.0,19.8304,19.8399,19.821,19.8399,4400.0
2008-04-18 12:15:00,20.99,21.01,20.99,21.01,2200.0,19.821,19.8399,19.821,19.8399,2200.0
2008-04-18 12:20:00,21.0,21.02,20.99,21.0,2000.0,19.8304,19.8493,19.821,19.8304,2000.0
2008-04-18 12:25:00,21.01,21.01,21.0,21.0,1800.0,19.8399,19.8399,19.8304,19.8304,1800.0
2008-04-18 12:30:00,21.01,21.01,20.99,21.0,4400.0,19.8399,19.8399,19.821,19.8304,4400.0
2008-04-18 12:35:00,21.0,21.05,21.0,21.05,5000.0,19.8304,19.8777,19.8304,19.8777,5000.0
2008-04-18 12:40:00,21.05,21.05,21.03,21.03,1600.0,19.8777,19.8777,19.8588,19.8588,1600.0
2008-04-18 12:45:00,21.01,21.03,21.0,21.03,2600.0,19.8399,19.8588,19.8304,19.8588,2600.0
2008-04-18 12:50:00,21.01,21.03,21.01,21.03,1000.0,19.8399,19.8588,19.8399,19.8588,1000.0
2008-04-18 12:55:00,21.01,21.05,21.0,21.04,9000.0,19.8399,19.8777,19.8304,19.8682,9000.0
2008-04-18 13:00:00,21.05,21.07,21.04,21.05,6000.0,19.8777,19.8965,19.8682,19.8777,6000.0
2008-04-18 13:05:00,21.05,21.06,21.03,21.06,16000.0,19.8777,19.8871,19.8588,19.8871,16000.0
2008-04-18 13:10:00,21.06,21.08,21.06,21.07,2600.0,19.8871,19.906,19.8871,19.8965,2600.0
2008-04-18 13:15:00,21.08,21.09,21.07,21.07,1600.0,19.906,19.9154,19.8965,19.8965,1600.0
2008-04-18 13:20:00,21.07,21.08,21.07,21.07,6000.0,19.8965,19.906,19.8965,19.8965,6000.0
2008-04-18 13:25:00,21.09,21.09,21.05,21.07,16400.0,19.9154,19.9154,19.8777,19.8965,16400.0
2008-04-18 13:30:00,21.06,21.11,21.06,21.1,8000.0,19.8871,19.9343,19.8871,19.9249,8000.0
2008-04-18 13:35:00,21.1,21.11,21.1,21.11,5000.0,19.9249,19.9343,19.9249,19.9343,5000.0
2008-04-18 13:40:00,21.11,21.11,21.08,21.09,3400.0,19.9343,19.9343,19.906,19.9154,3400.0
2008-04-18 13:45:00,21.09,21.1,21.08,21.09,2800.0,19.9154,19.9249,19.906,19.9154,2800.0
2008-04-18 13:50:00,21.09,21.09,21.09,21.09,1800.0,19.9154,19.9154,19.9154,19.9154,1800.0
2008-04-18 13:55:00,21.09,21.09,21.07,21.09,3000.0,19.9154,19.9154,19.8965,19.9154,3000.0
2008-04-18 14:00:00,21.09,21.1,21.08,21.08,6200.0,19.9154,19.9249,19.906,19.906,6200.0
2008-04-18 14:05:00,21.09,21.09,21.05,21.05,5400.0,19.9154,19.9154,19.8777,19.8777,5400.0
2008-04-18 14:10:00,21.04,21.04,21.01,21.02,7800.0,19.8682,19.8682,19.8399,19.8493,7800.0
2008-04-18 14:15:00,21.01,21.02,20.99,21.0,9200.0,19.8399,19.8493,19.821,19.8304,9200.0
2008-04-18 14:20:00,21.0,21.0,20.99,21.0,9000.0,19.8304,19.8304,19.821,19.8304,9000.0
2008-04-18 14:25:00,20.99,20.99,20.95,20.96,8400.0,19.821,19.821,19.7832,19.7927,8400.0
2008-04-18 14:30:00,20.97,20.99,20.96,20.98,10800.0,19.8021,19.821,19.7927,19.8116,10800.0
2008-04-18 14:35:00,20.97,20.99,20.95,20.95,11000.0,19.8021,19.821,19.7832,19.7832,11000.0
2008-04-18 14:40:00,20.95,20.97,20.95,20.95,12200.0,19.7832,19.8021,19.7832,19.7832,12200.0
2008-04-18 14:45:00,20.96,20.96,20.93,20.94,11000.0,19.7927,19.7927,19.7643,19.7738,11000.0
2008-04-18 14:50:00,20.94,20.95,20.93,20.93,7600.0,19.7738,19.7832,19.7643,19.7643,7600.0
2008-04-18 14:55:00,20.93,20.95,20.92,20.92,9400.0,19.7643,19.7832,19.7549,19.7549,9400.0
2008-04-18 15:00:00,20.92,20.93,20.89,20.91,14800.0,19.7549,19.7643,19.7266,19.7454,14800.0
2008-04-18 15:05:00,20.92,20.94,20.9,20.91,17600.0,19.7549,19.7738,19.736,19.7454,17600.0
2008-04-18 15:10:00,20.9,20.92,20.89,20.91,11800.0,19.736,19.7549,19.7266,19.7454,11800.0
2008-04-18 15:15:00,20.92,20.93,20.9,20.91,14400.0,19.7549,19.7643,19.736,19.7454,14400.0
2008-04-18 15:20:00,20.9,20.9,20.86,20.87,18800.0,19.736,19.736,19.6982,19.7077,18800.0
2008-04-18 15:25:00,20.87,20.91,20.87,20.9,17800.0,19.7077,19.7454,19.7077,19.736,17800.0
2008-04-18 15:30:00,20.9,20.99,20.9,20.98,20600.0,19.736,19.821,19.736,19.8116,20600.0
2008-04-18 15:35:00,20.98,21.0,20.9,20.93,71600.0,19.8116,19.8304,19.736,19.7643,71600.0
2008-04-18 15:40:00,20.94,20.96,20.89,20.9,21800.0,19.7738,19.7927,19.7266,19.736,21800.0
2008-04-18 15:45:00,20.9,20.92,20.89,20.9,13600.0,19.736,19.7549,19.7266,19.736,13600.0
2008-04-18 15:50:00,20.93,20.93,20.88,20.92,21800.0,19.7643,19.7643,19.7171,19.7549,21800.0
2008-04-18 15:55:00,20.92,20.98,20.91,20.97,54000.0,19.7549,19.8116,19.7454,19.8021,54000.0
2008-04-21 09:30:00,20.75,20.8,20.72,20.72,12800.0,19.5944,19.6416,19.566,19.566,12800.0
2008-04-21 09:35:00,20.79,20.79,20.66,20.71,5200.0,19.6321,19.6321,19.5094,19.5566,5200.0
2008-04-21 09:40:00,20.72,20.72,20.63,20.65,6400.0,19.566,19.566,19.481,19.4999,6400.0
2008-04-21 09:45:00,20.66,20.71,20.66,20.67,6000.0,19.5094,19.5566,19.5094,19.5188,6000.0
2008-04-21 09:50:00,20.66,20.75,20.66,20.74,11600.0,19.5094,19.5944,19.5094,19.5849,11600.0
2008-04-21 09:55:00,20.74,20.75,20.72,20.72,4800.0,19.5849,19.5944,19.566,19.566,4800.0
2008-04-21 10:00:00,20.71,20.71,20.68,20.68,8400.0,19.5566,19.5566,19.5283,19.5283,8400.0
2008-04-21 10:05:00,20.68,20.75,20.68,20.75,10000.0,19.5283,19.5944,19.5283,19.5944,10000.0
2008-04-21 10:10:00,20.75,20.8,20.74,20.76,13600.0,19.5944,19.6416,19.5849,19.6038,13600.0
2008-04-21 10:15:00,20.77,20.77,20.75,20.77,5800.0,19.6132,19.6132,19.5944,19.6132,5800.0
2008-04-21 10:20:00,20.77,20.77,20.75,20.77,3600.0,19.6132,19.6132,19.5944,19.6132,3600.0
2008-04-21 10:25:00,20.77,20.78,20.75,20.75,5800.0,19.6132,19.6227,19.5944,19.5944,5800.0
2008-04-21 10:30:00,20.74,20.74,20.72,20.74,7000.0,19.5849,19.5849,19.566,19.5849,7000.0
2008-04-21 10:35:00,20.75,20.75,20.74,20.75,8400.0,19.5944,19.5944,19.5849,19.5944,8400.0
2008-04-21 10:40:00,20.75,20.77,20.74,20.75,10800.0,19.5944,19.6132,19.5849,19.5944,10800.0
2008-04-21 10:45:00,20.77,20.77,20.75,20.75,4600.0,19.6132,19.6132,19.5944,19.5944,4600.0
2008-04-21 10:50:00,20.75,20.81,20.75,20.78,11000.0,19.5944,19.651,19.5944,19.6227,11000.0
2008-04-21 10:55:00,20.77,20.77,20.73,20.75,6600.0,19.6132,19.6132,19.5755,19.5944,6600.0
2008-04-21 11:00:00,20.74,20.76,20.74,20.75,4800.0,19.5849,19.6038,19.5849,19.5944,4800.0
2008-04-21 11:05:00,20.75,20.78,20.73,20.76,5200.0,19.5944,19.6227,19.5755,19.6038,5200.0
2008-04-21 11:10:00,20.76,20.79,20.76,20.79,7200.0,19.6038,19.6321,19.6038,19.6321,7200.0
2008-04-21 11:15:00,20.79,20.8,20.78,20.79,2600.0,19.6321,19.6416,19.6227,19.6321,2600.0
2008-04-21 11:20:00,20.8,20.81,20.8,20.81,6400.0,19.6416,19.651,19.6416,19.651,6400.0
2008-04-21 11:25:00,20.81,20.81,20.77,20.77,6400.0,19.651,19.651,19.6132,19.6132,6400.0
2008-04-21 11:30:00,20.78,20.82,20.78,20.82,6000.0,19.6227,19.6605,19.6227,19.6605,6000.0
2008-04-21 11:35:00,20.81,20.85,20.81,20.85,9200.0,19.651,19.6888,19.651,19.6888,9200.0
2008-04-21 11:40:00,20.84,20.86,20.84,20.86,2200.0,19.6793,19.6982,19.6793,19.6982,2200.0
2008-04-21 11:45:00,20.86,20.86,20.84,20.84,3000.0,19.6982,19.6982,19.6793,19.6793,3000.0
2008-04-21 11:50:00,20.85,20.88,20.85,20.86,4400.0,19.6888,19.7171,19.6888,19.6982,4400.0
2008-04-21 11:55:00,20.86,20.89,20.86,20.86,3800.0,19.6982,19.7266,19.6982,19.6982,3800.0
2008-04-21 12:00:00,20.86,20.89,20.86,20.88,7600.0,19.6982,19.7266,19.6982,19.7171,7600.0
2008-04-21 12:05:00,20.88,20.99,20.88,20.97,29400.0,19.7171,19.821,19.7171,19.8021,29400.0
2008-04-21 12:10:00,20.97,20.98,20.95,20.97,10000.0,19.8021,19.8116,19.7832,19.8021,10000.0
2008-04-21 12:15:00,20.98,21.0,20.92,20.93,23600.0,19.8116,19.8304,19.7549,19.7643,23600.0
2008-04-21 12:20:00,20.95,20.96,20.95,20.96,600.0,19.7832,19.7927,19.7832,19.7927,600.0
2008-04-21 12:25:00,20.96,20.96,20.94,20.94,3400.0,19.7927,19.7927,19.7738,19.7738,3400.0
2008-04-21 12:30:00,20.94,20.94,20.91,20.92,4800.0,19.7738,19.7738,19.7454,19.7549,4800.0
2008-04-21 12:35:00,20.91,20.93,20.9,20.93,6000.0,19.7454,19.7643,19.736,19.7643,6000.0
2008-04-21 12:40:00,20.92,20.92,20.9,20.92,2200.0,19.7549,19.7549,19.736,19.7549,2200.0
2008-04-21 12:45:00,20.9,20.91,20.88,20.88,2600.0,19.736,19.7454,19.7171,19.7171,2600.0
2008-04-21 12:50:00,20.89,20.89,20.86,20.89,2000.0,19.7266,19.7266,19.6982,19.7266,2000.0
2008-04-21 12:55:00,20.86,20.88,20.86,20.86,3000.0,19.6982,19.7171,19.6982,19.6982,3000.0
2008-04-21 13:00:00,20.86,20.9,20.86,20.9,3800.0,19.6982,19.736,19.6982,19.736,3800.0
2008-04-21 13:05:00,20.89,20.93,20.89,20.93,2000.0,19.7266,19.7643,19.7266,19.7643,2000.0
2008-04-21 13:10:00,20.93,20.94,20.91,20.91,3400.0,19.7643,19.7738,19.7454,19.7454,3400.0
2008-04-21 13:15:00,20.92,20.96,20.92,20.96,4200.0,19.7549,19.7927,19.7549,19.7927,4200.0
2008-04-21 13:20:00,20.95,20.96,20.93,20.93,3400.0,19.7832,19.7927,19.7643,19.7643,3400.0
2008-04-21 13:25:00,20.94,20.94,20.89,20.92,8000.0,19.7738,19.7738,19.7266,19.7549,8000.0
2008-04-21 13:30:00,20.92,20.92,20.89,20.89,2600.0,19.7549,19.7549,19.7266,19.7266,2600.0
2008-04-21 13:35:00,20.9,20.9,20.89,20.9,1600.0,19.736,19.736,19.7266,19.736,1600.0
2008-04-21 13:40:00,20.89,20.89,20.86,20.86,5200.0,19.7266,19.7266,19.6982,19.6982,5200.0
2008-04-21 13:45:00,20.86,20.86,20.82,20.83,4600.0,19.6982,19.6982,19.6605,19.6699,4600.0
2008-04-21 13:50:00,20.82,20.82,20.8,20.81,2400.0,19.6605,19.6605,19.6416,19.651,2400.0
2008-04-21 13:55:00,20.79,20.83,20.79,20.81,3000.0,19.6321,19.6699,19.6321,19.651,3000.0
2008-04-21 14:00:00,20.81,20.82,20.8,20.8,2800.0,19.651,19.6605,19.6416,19.6416,2800.0
2008-04-21 14:05:00,20.81,20.82,20.79,20.79,4200.0,19.651,19.6605,19.6321,19.6321,4200.0
2008-04-21 14:10:00,20.8,20.82,20.8,20.82,5000.0,19.6416,19.6605,19.6416,19.6605,5000.0
2008-04-21 14:15:00,20.82,20.82,20.8,20.81,4400.0,19.6605,19.6605,19.6416,19.651,4400.0
2008-04-21 14:20:00,20.82,20.82,20.8,20.81,4000.0,19.6605,19.6605,19.6416,19.651,4000.0
2008-04-21 14:25:00,20.82,20.83,20.82,20.82,2600.0,19.6605,19.6699,19.6605,19.6605,2600.0
2008-04-21 14:30:00,20.81,20.84,20.79,20.84,5400.0,19.651,19.6793,19.6321,19.6793,5400.0
2008-04-21 14:35:00,20.84,20.87,20.84,20.86,4000.0,19.6793,19.7077,19.6793,19.6982,4000.0
2008-04-21 14:40:00,20.85,20.87,20.85,20.85,2000.0,19.6888,19.7077,19.6888,19.6888,2000.0
2008-04-21 14:45:00,20.86,20.87,20.84,20.86,9400.0,19.6982,19.7077,19.6793,19.6982,9400.0
2008-04-21 14:50:00,20.85,20.86,20.8,20.82,8200.0,19.6888,19.6982,19.6416,19.6605,8200.0
2008-04-21 14:55:00,20.82,20.83,20.79,20.83,7600.0,19.6605,19.6699,19.6321,19.6699,7600.0
2008-04-21 15:00:00,20.84,20.88,20.83,20.87,8800.0,19.6793,19.7171,19.6699,19.7077,8800.0
2008-04-21 15:05:00,20.86,20.88,20.85,20.85,7600.0,19.6982,19.7171,19.6888,19.6888,7600.0
2008-04-21 15:10:00,20.86,20.86,20.84,20.86,5800.0,19.6982,19.6982,19.6793,19.6982,5800.0
2008-04-21 15:15:00,20.86,20.86,20.85,20.86,5000.0,19.6982,19.6982,19.6888,19.6982,5000.0
2008-04-21 15:20:00,20.86,20.86,20.84,20.85,8000.0,19.6982,19.6982,19.6793,19.6888,8000.0
2008-04-21 15:25:00,20.86,20.86,20.85,20.86,9800.0,19.6982,19.6982,19.6888,19.6982,9800.0
2008-04-21 15:30:00,20.85,20.86,20.83,20.86,6600.0,19.6888,19.6982,19.6699,19.6982,6600.0
2008-04-21 15:35:00,20.86,20.88,20.85,20.88,9400.0,19.6982,19.7171,19.6888,19.7171,9400.0
2008-04-21 15:40:00,20.88,20.9,20.86,20.9,6200.0,19.7171,19.736,19.6982,19.736,6200.0
2008-04-21 15:45:00,20.92,20.92,20.88,20.89,10800.0,19.7549,19.7549,19.7171,19.7266,10800.0
2008-04-21 15:50:00,20.9,20.9,20.87,20.89,14600.0,19.736,19.736,19.7077,19.7266,14600.0
2008-04-21 15:55:00,20.88,20.92,20.88,20.91,19000.0,19.7171,19.7549,19.7171,19.7454,19000.0
2008-04-22 09:30:00,20.81,20.81,20.73,20.73,8000.0,19.651,19.651,19.5755,19.5755,8000.0
2008-04-22 09:35:00,20.73,20.74,20.66,20.68,5400.0,19.5755,19.5849,19.5094,19.5283,5400.0
2008-04-22 09:40:00,20.68,20.71,20.65,20.71,2000.0,19.5283,19.5566,19.4999,19.5566,2000.0
2008-04-22 09:45:00,20.68,20.74,20.66,20.66,4200.0,19.5283,19.5849,19.5094,19.5094,4200.0
2008-04-22 09:50:00,20.66,20.68,20.62,20.62,9600.0,19.5094,19.5283,19.4716,19.4716,9600.0
2008-04-22 09:55:00,20.61,20.68,20.61,20.67,5200.0,19.4622,19.5283,19.4622,19.5188,5200.0
2008-04-22 10:00:00,20.65,20.72,20.65,20.7,4600.0,19.4999,19.566,19.4999,19.5471,4600.0
2008-04-22 10:05:00,20.7,20.76,20.67,20.75,15200.0,19.5471,19.6038,19.5188,19.5944,15200.0
2008-04-22 10:10:00,20.74,20.83,20.7,20.83,13600.0,19.5849,19.6699,19.5471,19.6699,13600.0
2008-04-22 10:15:00,20.82,20.82,20.78,20.78,2200.0,19.6605,19.6605,19.6227,19.6227,2200.0
2008-04-22 10:20:00,20.78,20.78,20.7,20.71,6800.0,19.6227,19.6227,19.5471,19.5566,6800.0
2008-04-22 10:25:00,20.71,20.75,20.66,20.69,19200.0,19.5566,19.5944,19.5094,19.5377,19200.0
2008-04-22 10:30:00,20.69,20.78,20.68,20.78,17400.0,19.5377,19.6227,19.5283,19.6227,17400.0
2008-04-22 10:35:00,20.78,20.8,20.75,20.77,6000.0,19.6227,19.6416,19.5944,19.6132,6000.0
2008-04-22 10:40:00,20.79,20.79,20.78,20.79,3200.0,19.6321,19.6321,19.6227,19.6321,3200.0
2008-04-22 10:45:00,20.79,20.79,20.76,20.78,3400.0,19.6321,19.6321,19.6038,19.6227,3400.0
2008-04-22 10:50:00,20.77,20.78,20.72,20.74,22800.0,19.6132,19.6227,19.566,19.5849,22800.0
2008-04-22 10:55:00,20.75,20.75,20.7,20.73,10400.0,19.5944,19.5944,19.5471,19.5755,10400.0
2008-04-22 11:00:00,20.73,20.73,20.68,20.69,2400.0,19.5755,19.5755,19.5283,19.5377,2400.0
2008-04-22 11:05:00,20.68,20.69,20.63,20.63,6000.0,19.5283,19.5377,19.481,19.481,6000.0
2008-04-22 11:10:00,20.61,20.65,20.61,20.63,6000.0,19.4622,19.4999,19.4622,19.481,6000.0
2008-04-22 11:15:00,20.63,20.64,20.61,20.63,3800.0,19.481,19.4905,19.4622,19.481,3800.0
2008-04-22 11:20:00,20.65,20.65,20.63,20.63,6800.0,19.4999,19.4999,19.481,19.481,6800.0
2008-04-22 11:25:00,20.63,20.64,20.61,20.64,7000.0,19.481,19.4905,19.4622,19.4905,7000.0
2008-04-22 11:30:00,20.63,20.65,20.61,20.63,5800.0,19.481,19.4999,19.4622,19.481,5800.0
2008-04-22 11:35:00,20.62,20.63,20.62,20.62,3400.0,19.4716,19.481,19.4716,19.4716,3400.0
2008-04-22 11:40:00,20.62,20.64,20.61,20.63,4200.0,19.4716,19.4905,19.4622,19.481,4200.0
2008-04-22 11:45:00,20.65,20.65,20.6,20.6,4400.0,19.4999,19.4999,19.4527,19.4527,4400.0
2008-04-22 11:50:00,20.61,20.61,20.52,20.53,5800.0,19.4622,19.4622,19.3772,19.3866,5800.0
2008-04-22 11:55:00,20.54,20.54,20.49,20.51,8000.0,19.3961,19.3961,19.3488,19.3677,8000.0
2008-04-22 12:00:00,20.5,20.5,20.46,20.46,6400.0,19.3583,19.3583,19.3205,19.3205,6400.0
2008-04-22 12:05:00,20.43,20.46,20.41,20.41,4400.0,19.2922,19.3205,19.2733,19.2733,4400.0
2008-04-22 12:10:00,20.43,20.43,20.41,20.42,4000.0,19.2922,19.2922,19.2733,19.2827,4000.0
2008-04-22 12:15:00,20.42,20.43,20.41,20.41,4200.0,19.2827,19.2922,19.2733,19.2733,4200.0
2008-04-22 12:20:00,20.41,20.42,20.41,20.42,1200.0,19.2733,19.2827,19.2733,19.2827,1200.0
2008-04-22 12:25:00,20.41,20.42,20.39,20.4,7000.0,19.2733,19.2827,19.2544,19.2639,7000.0
2008-04-22 12:30:00,20.4,20.4,20.36,20.36,3800.0,19.2639,19.2639,19.2261,19.2261,3800.0
2008-04-22 12:35:00,20.36,20.36,20.34,20.35,8200.0,19.2261,19.2261,19.2072,19.2166,8200.0
2008-04-22 12:40:00,20.35,20.42,20.35,20.38,8400.0,19.2166,19.2827,19.2166,19.245,8400.0
2008-04-22 12:45:00,20.39,20.39,20.34,20.36,8800.0,19.2544,19.2544,19.2072,19.2261,8800.0
2008-04-22 12:50:00,20.36,20.36,20.36,20.36,4000.0,19.2261,19.2261,19.2261,19.2261,4000.0
2008-04-22 12:55:00,20.36,20.36,20.34,20.34,3000.0,19.2261,19.2261,19.2072,19.2072,3000.0
2008-04-22 13:00:00,20.35,20.35,20.35,20.35,1200.0,19.2166,19.2166,19.2166,19.2166,1200.0
2008-04-22 13:05:00,20.36,20.38,20.36,20.38,1800.0,19.2261,19.245,19.2261,19.245,1800.0
2008-04-22 13:10:00,20.39,20.39,20.38,20.39,6200.0,19.2544,19.2544,19.245,19.2544,6200.0
2008-04-22 13:15:00,20.38,20.39,20.37,20.38,9000.0,19.245,19.2544,19.2355,19.245,9000.0
2008-04-22 13:20:00,20.38,20.39,20.38,20.39,4400.0,19.245,19.2544,19.245,19.2544,4400.0
2008-04-22 13:25:00,20.38,20.4,20.38,20.39,5000.0,19.245,19.2639,19.245,19.2544,5000.0
2008-04-22 13:30:00,20.39,20.39,20.38,20.39,4400.0,19.2544,19.2544,19.245,19.2544,4400.0
2008-04-22 13:35:00,20.39,20.41,20.39,20.41,2600.0,19.2544,19.2733,19.2544,19.2733,2600.0
2008-04-22 13:40:00,20.39,20.39,20.39,20.39,1000.0,19.2544,19.2544,19.2544,19.2544,1000.0
2008-04-22 13:45:00,20.4,20.41,20.39,20.41,3600.0,19.2639,19.2733,19.2544,19.2733,3600.0
2008-04-22 13:50:00,20.41,20.42,20.41,20.42,4600.0,19.2733,19.2827,19.2733,19.2827,4600.0
2008-04-22 13:55:00,20.42,20.44,20.42,20.44,2200.0,19.2827,19.3016,19.2827,19.3016,2200.0
2008-04-22 14:00:00,20.44,20.44,20.42,20.42,7000.0,19.3016,19.3016,19.2827,19.2827,7000.0
2008-04-22 14:05:00,20.43,20.43,20.43,20.43,6200.0,19.2922,19.2922,19.2922,19.2922,6200.0
2008-04-22 14:10:00,20.45,20.49,20.45,20.48,13400.0,19.3111,19.3488,19.3111,19.3394,13400.0
2008-04-22 14:15:00,20.48,20.48,20.43,20.43,8400.0,19.3394,19.3394,19.2922,19.2922,8400.0
2008-04-22 14:20:00,20.44,20.49,20.43,20.49,10800.0,19.3016,19.3488,19.2922,19.3488,10800.0
2008-04-22 14:25:00,20.5,20.5,20.48,20.49,7600.0,19.3583,19.3583,19.3394,19.3488,7600.0
2008-04-22 14:30:00,20.48,20.51,20.48,20.51,6000.0,19.3394,19.3677,19.3394,19.3677,6000.0
2008-04-22 14:35:00,20.5,20.55,20.48,20.48,10400.0,19.3583,19.4055,19.3394,19.3394,10400.0
2008-04-22 14:40:00,20.48,20.48,20.44,20.44,5200.0,19.3394,19.3394,19.3016,19.3016,5200.0
2008-04-22 14:45:00,20.43,20.43,20.41,20.41,5200.0,19.2922,19.2922,19.2733,19.2733,5200.0
2008-04-22 14:50:00,20.41,20.42,20.38,20.41,10200.0,19.2733,19.2827,19.245,19.2733,10200.0
2008-04-22 14:55:00,20.41,20.45,20.4,20.45,4000.0,19.2733,19.3111,19.2639,19.3111,4000.0
2008-04-22 15:00:00,20.45,20.47,20.45,20.47,10200.0,19.3111,19.33,19.3111,19.33,10200.0
2008-04-22 15:05:00,20.48,20.52,20.48,20.49,9800.0,19.3394,19.3772,19.3394,19.3488,9800.0
2008-04-22 15:10:00,20.5,20.53,20.48,20.51,9000.0,19.3583,19.3866,19.3394,19.3677,9000.0
2008-04-22 15:15:00,20.52,20.52,20.5,20.51,4600.0,19.3772,19.3772,19.3583,19.3677,4600.0
2008-04-22 15:20:00,20.52,20.53,20.48,20.48,8000.0,19.3772,19.3866,19.3394,19.3394,8000.0
2008-04-22 15:25:00,20.47,20.5,20.45,20.5,7600.0,19.33,19.3583,19.3111,19.3583,7600.0
2008-04-22 15:30:00,20.49,20.51,20.48,20.48,4000.0,19.3488,19.3677,19.3394,19.3394,4000.0
2008-04-22 15:35:00,20.48,20.5,20.47,20.49,6200.0,19.3394,19.3583,19.33,19.3488,6200.0
2008-04-22 15:40:00,20.47,20.5,20.47,20.5,6400.0,19.33,19.3583,19.33,19.3583,6400.0
2008-04-22 15:45:00,20.5,20.53,20.49,20.52,6400.0,19.3583,19.3866,19.3488,19.3772,6400.0
2008-04-22 15:50:00,20.51,20.52,20.47,20.47,8800.0,19.3677,19.3772,19.33,19.33,8800.0
2008-04-22 15:55:00,20.47,20.49,20.46,20.47,19800.0,19.33,19.3488,19.3205,19.33,19800.0
2008-04-23 09:30:00,20.55,20.64,20.55,20.57,5400.0,19.4055,19.4905,19.4055,19.4244,5400.0
2008-04-23 09:35:00,20.56,20.59,20.55,20.59,4400.0,19.4149,19.4433,19.4055,19.4433,4400.0
2008-04-23 09:40:00,20.58,20.58,20.52,20.57,2600.0,19.4338,19.4338,19.3772,19.4244,2600.0
2008-04-23 09:45:00,20.55,20.55,20.43,20.43,9200.0,19.4055,19.4055,19.2922,19.2922,9200.0
2008-04-23 09:50:00,20.46,20.61,20.46,20.6,9600.0,19.3205,19.4622,19.3205,19.4527,9600.0
2008-04-23 09:55:00,20.58,20.67,20.52,20.53,17000.0,19.4338,19.5188,19.3772,19.3866,17000.0
2008-04-23 10:00:00,20.54,20.61,20.49,20.59,23400.0,19.3961,19.4622,19.3488,19.4433,23400.0
2008-04-23 10:05:00,20.57,20.71,20.57,20.61,30400.0,19.4244,19.5566,19.4244,19.4622,30400.0
2008-04-23 10:10:00,20.62,20.7,20.62,20.66,7200.0,19.4716,19.5471,19.4716,19.5094,7200.0
2008-04-23 10:15:00,20.66,20.68,20.62,20.68,6400.0,19.5094,19.5283,19.4716,19.5283,6400.0
2008-04-23 10:20:00,20.69,20.72,20.67,20.72,2800.0,19.5377,19.566,19.5188,19.566,2800.0
2008-04-23 10:25:00,20.72,20.74,20.71,20.73,7800.0,19.566,19.5849,19.5566,19.5755,7800.0
2008-04-23 10:30:00,20.74,20.74,20.7,20.7,6000.0,19.5849,19.5849,19.5471,19.5471,6000.0
2008-04-23 10:35:00,20.7,20.75,20.68,20.74,12000.0,19.5471,19.5944,19.5283,19.5849,12000.0
2008-04-23 10:40:00,20.74,20.82,20.73,20.79,16000.0,19.5849,19.6605,19.5755,19.6321,16000.0
2008-04-23 10:45:00,20.79,20.79,20.76,20.76,6800.0,19.6321,19.6321,19.6038,19.6038,6800.0
2008-04-23 10:50:00,20.76,20.8,20.76,20.76,5200.0,19.6038,19.6416,19.6038,19.6038,5200.0
2008-04-23 10:55:00,20.77,20.77,20.75,20.75,5600.0,19.6132,19.6132,19.5944,19.5944,5600.0
2008-04-23 11:00:00,20.75,20.77,20.72,20.72,3600.0,19.5944,19.6132,19.566,19.566,3600.0
2008-04-23 11:05:00,20.73,20.73,20.71,20.72,6200.0,19.5755,19.5755,19.5566,19.566,6200.0
2008-04-23 11:10:00,20.7,20.72,20.69,20.71,2000.0,19.5471,19.566,19.5377,19.5566,2000.0
2008-04-23 11:15:00,20.7,20.73,20.68,20.72,9200.0,19.5471,19.5755,19.5283,19.566,9200.0
2008-04-23 11:20:00,20.68,20.75,20.65,20.75,13200.0,19.5283,19.5944,19.4999,19.5944,13200.0
2008-04-23 11:25:00,20.74,20.8,20.74,20.79,10000.0,19.5849,19.6416,19.5849,19.6321,10000.0
2008-04-23 11:30:00,20.79,20.8,20.78,20.8,7200.0,19.6321,19.6416,19.6227,19.6416,7200.0
2008-04-23 11:35:00,20.79,20.8,20.77,20.77,7200.0,19.6321,19.6416,19.6132,19.6132,7200.0
2008-04-23 11:40:00,20.8,20.8,20.78,20.8,800.0,19.6416,19.6416,19.6227,19.6416,800.0
2008-04-23 11:45:00,20.77,20.8,20.77,20.8,4600.0,19.6132,19.6416,19.6132,19.6416,4600.0
2008-04-23 11:50:00,20.79,20.79,20.73,20.75,4000.0,19.6321,19.6321,19.5755,19.5944,4000.0
2008-04-23 11:55:00,20.75,20.79,20.75,20.79,6200.0,19.5944,19.6321,19.5944,19.6321,6200.0
2008-04-23 12:00:00,20.79,20.8,20.72,20.73,8200.0,19.6321,19.6416,19.566,19.5755,8200.0
2008-04-23 12:05:00,20.73,20.73,20.65,20.68,6400.0,19.5755,19.5755,19.4999,19.5283,6400.0
2008-04-23 12:10:00,20.66,20.68,20.66,20.68,4800.0,19.5094,19.5283,19.5094,19.5283,4800.0
2008-04-23 12:15:00,20.67,20.67,20.62,20.62,2200.0,19.5188,19.5188,19.4716,19.4716,2200.0
2008-04-23 12:20:00,20.64,20.64,20.61,20.62,3800.0,19.4905,19.4905,19.4622,19.4716,3800.0
2008-04-23 12:25:00,20.61,20.63,20.61,20.63,4400.0,19.4622,19.481,19.4622,19.481,4400.0
2008-04-23 12:30:00,20.62,20.63,20.58,20.58,11600.0,19.4716,19.481,19.4338,19.4338,11600.0
2008-04-23 12:35:00,20.54,20.54,20.5,20.54,8400.0,19.3961,19.3961,19.3583,19.3961,8400.0
2008-04-23 12:40:00,20.55,20.6,20.53,20.6,6200.0,19.4055,19.4527,19.3866,19.4527,6200.0
2008-04-23 12:45:00,20.6,20.6,20.55,20.55,2800.0,19.4527,19.4527,19.4055,19.4055,2800.0
2008-04-23 12:50:00,20.57,20.62,20.57,20.58,8200.0,19.4244,19.4716,19.4244,19.4338,8200.0
2008-04-23 12:55:00,20.57,20.59,20.55,20.59,6000.0,19.4244,19.4433,19.4055,19.4433,6000.0
2008-04-23 13:00:00,20.58,20.58,20.56,20.58,3400.0,19.4338,19.4338,19.4149,19.4338,3400.0
2008-04-23 13:05:00,20.57,20.57,20.54,20.55,5400.0,19.4244,19.4244,19.3961,19.4055,5400.0
2008-04-23 13:10:00,20.53,20.54,20.53,20.54,400.0,19.3866,19.3961,19.3866,19.3961,400.0
2008-04-23 13:15:00,20.56,20.56,20.54,20.55,1800.0,19.4149,19.4149,19.3961,19.4055,1800.0
2008-04-23 13:20:00,20.56,20.57,20.55,20.57,5200.0,19.4149,19.4244,19.4055,19.4244,5200.0
2008-04-23 13:25:00,20.57,20.57,20.54,20.55,5400.0,19.4244,19.4244,19.3961,19.4055,5400.0
2008-04-23 13:30:00,20.56,20.56,20.5,20.53,24800.0,19.4149,19.4149,19.3583,19.3866,24800.0
2008-04-23 13:35:00,20.5,20.52,20.49,20.52,5000.0,19.3583,19.3772,19.3488,19.3772,5000.0
2008-04-23 13:40:00,20.54,20.54,20.48,20.48,2000.0,19.3961,19.3961,19.3394,19.3394,2000.0
2008-04-23 13:45:00,20.46,20.56,20.46,20.56,16200.0,19.3205,19.4149,19.3205,19.4149,16200.0
2008-04-23 13:50:00,20.55,20.55,20.53,20.54,3600.0,19.4055,19.4055,19.3866,19.3961,3600.0
2008-04-23 13:55:00,20.55,20.56,20.54,20.54,1600.0,19.4055,19.4149,19.3961,19.3961,1600.0
2008-04-23 14:00:00,20.57,20.57,20.54,20.56,1800.0,19.4244,19.4244,19.3961,19.4149,1800.0
2008-04-23 14:05:00,20.55,20.56,20.53,20.55,7000.0,19.4055,19.4149,19.3866,19.4055,7000.0
2008-04-23 14:10:00,20.56,20.59,20.56,20.58,4800.0,19.4149,19.4433,19.4149,19.4338,4800.0
2008-04-23 14:15:00,20.58,20.58,20.56,20.56,2600.0,19.4338,19.4338,19.4149,19.4149,2600.0
2008-04-23 14:20:00,20.58,20.58,20.55,20.57,9800.0,19.4338,19.4338,19.4055,19.4244,9800.0
2008-04-23 14:25:00,20.55,20.57,20.55,20.56,1800.0,19.4055,19.4244,19.4055,19.4149,1800.0
2008-04-23 14:30:00,20.58,20.59,20.58,20.59,4200.0,19.4338,19.4433,19.4338,19.4433,4200.0
2008-04-23 14:35:00,20.58,20.63,20.58,20.59,5200.0,19.4338,19.481,19.4338,19.4433,5200.0
2008-04-23 14:40:00,20.58,20.58,20.54,20.54,6000.0,19.4338,19.4338,19.3961,19.3961,6000.0
2008-04-23 14:45:00,20.55,20.56,20.55,20.56,25800.0,19.4055,19.4149,19.4055,19.4149,25800.0
2008-04-23 14:50:00,20.56,20.58,20.54,20.58,29400.0,19.4149,19.4338,19.3961,19.4338,29400.0
2008-04-23 14:55:00,20.6,20.6,20.57,20.58,49200.0,19.4527,19.4527,19.4244,19.4338,49200.0
2008-04-23 15:00:00,20.58,20.61,20.55,20.61,12800.0,19.4338,19.4622,19.4055,19.4622,12800.0
2008-04-23 15:05:00,20.61,20.61,20.6,20.61,8600.0,19.4622,19.4622,19.4527,19.4622,8600.0
2008-04-23 15:10:00,20.61,20.65,20.61,20.64,7400.0,19.4622,19.4999,19.4622,19.4905,7400.0
2008-04-23 15:15:00,20.65,20.67,20.65,20.67,4400.0,19.4999,19.5188,19.4999,19.5188,4400.0
2008-04-23 15:20:00,20.68,20.68,20.65,20.65,9800.0,19.5283,19.5283,19.4999,19.4999,9800.0
2008-04-23 15:25:00,20.66,20.67,20.6,20.6,7800.0,19.5094,19.5188,19.4527,19.4527,7800.0
2008-04-23 15:30:00,20.61,20.66,20.6,20.65,9800.0,19.4622,19.5094,19.4527,19.4999,9800.0
2008-04-23 15:35:00,20.65,20.66,20.62,20.65,8600.0,19.4999,19.5094,19.4716,19.4999,8600.0
2008-04-23 15:40:00,20.65,20.65,20.63,20.64,9200.0,19.4999,19.4999,19.481,19.4905,9200.0
2008-04-23 15:45:00,20.63,20.63,20.6,20.6,13800.0,19.481,19.481,19.4527,19.4527,13800.0
2008-04-23 15:50:00,20.59,20.61,20.59,20.59,17200.0,19.4433,19.4622,19.4433,19.4433,17200.0
2008-04-23 15:55:00,20.59,20.7,20.59,20.7,34800.0,19.4433,19.5471,19.4433,19.5471,34800.0
2008-04-24 09:30:00,20.76,20.76,20.6,20.61,9000.0,19.6038,19.6038,19.4527,19.4622,9000.0
2008-04-24 09:35:00,20.64,20.78,20.64,20.78,3800.0,19.4905,19.6227,19.4905,19.6227,3800.0
2008-04-24 09:40:00,20.75,20.78,20.68,20.77,6200.0,19.5944,19.6227,19.5283,19.6132,6200.0
2008-04-24 09:45:00,20.8,20.89,20.79,20.81,22200.0,19.6416,19.7266,19.6321,19.651,22200.0
2008-04-24 09:50:00,20.78,20.89,20.78,20.89,10200.0,19.6227,19.7266,19.6227,19.7266,10200.0
2008-04-24 09:55:00,20.9,20.92,20.89,20.9,10000.0,19.736,19.7549,19.7266,19.736,10000.0
2008-04-24 10:00:00,20.9,20.92,20.82,20.87,24400.0,19.736,19.7549,19.6605,19.7077,24400.0
2008-04-24 10:05:00,20.86,20.88,20.84,20.85,13800.0,19.6982,19.7171,19.6793,19.6888,13800.0
2008-04-24 10:10:00,20.85,20.9,20.82,20.89,5800.0,19.6888,19.736,19.6605,19.7266,5800.0
2008-04-24 10:15:00,20.9,20.92,20.88,20.92,3400.0,19.736,19.7549,19.7171,19.7549,3400.0
2008-04-24 10:20:00,20.92,20.92,20.85,20.88,5000.0,19.7549,19.7549,19.6888,19.7171,5000.0
2008-04-24 10:25:00,20.86,20.86,20.82,20.86,7600.0,19.6982,19.6982,19.6605,19.6982,7600.0
2008-04-24 10:30:00,20.86,20.9,20.85,20.89,6200.0,19.6982,19.736,19.6888,19.7266,6200.0
2008-04-24 10:35:00,20.88,20.89,20.85,20.89,5800.0,19.7171,19.7266,19.6888,19.7266,5800.0
2008-04-24 10:40:00,20.89,20.89,20.83,20.84,3000.0,19.7266,19.7266,19.6699,19.6793,3000.0
2008-04-24 10:45:00,20.86,20.86,20.83,20.83,2400.0,19.6982,19.6982,19.6699,19.6699,2400.0
2008-04-24 10:50:00,20.83,20.85,20.81,20.82,8200.0,19.6699,19.6888,19.651,19.6605,8200.0
2008-04-24 10:55:00,20.83,20.84,20.83,20.83,2400.0,19.6699,19.6793,19.6699,19.6699,2400.0
2008-04-24 11:00:00,20.83,20.86,20.83,20.84,2400.0,19.6699,19.6982,19.6699,19.6793,2400.0
2008-04-24 11:05:00,20.84,20.85,20.83,20.83,4400.0,19.6793,19.6888,19.6699,19.6699,4400.0
2008-04-24 11:10:00,20.83,20.83,20.8,20.82,3800.0,19.6699,19.6699,19.6416,19.6605,3800.0
2008-04-24 11:15:00,20.83,20.85,20.82,20.85,7600.0,19.6699,19.6888,19.6605,19.6888,7600.0
2008-04-24 11:20:00,20.86,20.89,20.86,20.88,2200.0,19.6982,19.7266,19.6982,19.7171,2200.0
2008-04-24 11:25:00,20.89,20.91,20.89,20.91,1600.0,19.7266,19.7454,19.7266,19.7454,1600.0
2008-04-24 11:30:00,20.93,20.98,20.93,20.98,10200.0,19.7643,19.8116,19.7643,19.8116,10200.0
2008-04-24 11:35:00,20.98,21.04,20.98,21.03,9000.0,19.8116,19.8682,19.8116,19.8588,9000.0
2008-04-24 11:40:00,21.03,21.05,21.02,21.05,3600.0,19.8588,19.8777,19.8493,19.8777,3600.0
2008-04-24 11:45:00,21.05,21.1,21.03,21.07,7400.0,19.8777,19.9249,19.8588,19.8965,7400.0
2008-04-24 11:50:00,21.08,21.12,21.08,21.11,7400.0,19.906,19.9438,19.906,19.9343,7400.0
2008-04-24 11:55:00,21.11,21.13,21.11,21.13,10600.0,19.9343,19.9532,19.9343,19.9532,10600.0
2008-04-24 12:00:00,21.13,21.13,21.11,21.12,13200.0,19.9532,19.9532,19.9343,19.9438,13200.0
2008-04-24 12:05:00,21.12,21.18,21.12,21.16,16200.0,19.9438,20.0004,19.9438,19.9815,16200.0
2008-04-24 12:10:00,21.15,21.22,21.15,21.18,25200.0,19.9721,20.0382,19.9721,20.0004,25200.0
2008-04-24 12:15:00,21.18,21.18,21.17,21.18,8800.0,20.0004,20.0004,19.991,20.0004,8800.0
2008-04-24 12:20:00,21.18,21.18,21.17,21.17,7000.0,20.0004,20.0004,19.991,19.991,7000.0
2008-04-24 12:25:00,21.17,21.2,21.17,21.2,7600.0,19.991,20.0193,19.991,20.0193,7600.0
2008-04-24 12:30:00,21.21,21.22,21.19,21.2,12600.0,20.0287,20.0382,20.0099,20.0193,12600.0
2008-04-24 12:35:00,21.2,21.25,21.19,21.24,20400.0,20.0193,20.0665,20.0099,20.0571,20400.0
2008-04-24 12:40:00,21.25,21.29,21.24,21.27,21000.0,20.0665,20.1043,20.0571,20.0854,21000.0
2008-04-24 12:45:00,21.27,21.27,21.25,21.26,6000.0,20.0854,20.0854,20.0665,20.076,6000.0
2008-04-24 12:50:00,21.26,21.27,21.25,21.25,9400.0,20.076,20.0854,20.0665,20.0665,9400.0
2008-04-24 12:55:00,21.25,21.3,21.25,21.28,12400.0,20.0665,20.1137,20.0665,20.0948,12400.0
2008-04-24 13:00:00,21.28,21.31,21.25,21.3,17200.0,20.0948,20.1232,20.0665,20.1137,17200.0
2008-04-24 13:05:00,21.31,21.36,21.3,21.33,11400.0,20.1232,20.1704,20.1137,20.1421,11400.0
2008-04-24 13:10:00,21.32,21.4,21.32,21.38,29800.0,20.1326,20.2082,20.1326,20.1893,29800.0
2008-04-24 13:15:00,21.39,21.49,21.38,21.48,82000.0,20.1987,20.2931,20.1893,20.2837,82000.0
2008-04-24 13:20:00,21.48,21.48,21.46,21.48,13000.0,20.2837,20.2837,20.2648,20.2837,13000.0
2008-04-24 13:25:00,21.48,21.48,21.46,21.48,7200.0,20.2837,20.2837,20.2648,20.2837,7200.0
2008-04-24 13:30:00,21.48,21.49,21.47,21.48,8600.0,20.2837,20.2931,20.2743,20.2837,8600.0
2008-04-24 13:35:00,21.47,21.47,21.44,21.44,8200.0,20.2743,20.2743,20.2459,20.2459,8200.0
2008-04-24 13:40:00,21.46,21.48,21.43,21.48,11600.0,20.2648,20.2837,20.2365,20.2837,11600.0
2008-04-24 13:45:00,21.48,21.52,21.48,21.51,11800.0,20.2837,20.3215,20.2837,20.312,11800.0
2008-04-24 13:50:00,21.53,21.54,21.5,21.52,9400.0,20.3309,20.3404,20.3026,20.3215,9400.0
2008-04-24 13:55:00,21.52,21.63,21.52,21.61,19800.0,20.3215,20.4254,20.3215,20.4065,19800.0
2008-04-24 14:00:00,21.61,21.61,21.52,21.56,19000.0,20.4065,20.4065,20.3215,20.3592,19000.0
2008-04-24 14:05:00,21.54,21.57,21.54,21.56,13600.0,20.3404,20.3687,20.3404,20.3592,13600.0
2008-04-24 14:10:00,21.56,21.58,21.55,21.58,8200.0,20.3592,20.3781,20.3498,20.3781,8200.0
2008-04-24 14:15:00,21.58,21.66,21.58,21.66,19600.0,20.3781,20.4537,20.3781,20.4537,19600.0
2008-04-24 14:20:00,21.65,21.65,21.62,21.64,14800.0,20.4442,20.4442,20.4159,20.4348,14800.0
2008-04-24 14:25:00,21.65,21.65,21.62,21.64,3400.0,20.4442,20.4442,20.4159,20.4348,3400.0
2008-04-24 14:30:00,21.63,21.64,21.61,21.64,7000.0,20.4254,20.4348,20.4065,20.4348,7000.0
2008-04-24 14:35:00,21.61,21.64,21.61,21.62,9800.0,20.4065,20.4348,20.4065,20.4159,9800.0
2008-04-24 14:40:00,21.63,21.64,21.61,21.63,7800.0,20.4254,20.4348,20.4065,20.4254,7800.0
2008-04-24 14:45:00,21.62,21.69,21.62,21.68,29200.0,20.4159,20.482,20.4159,20.4726,29200.0
2008-04-24 14:50:00,21.68,21.68,21.66,21.66,12200.0,20.4726,20.4726,20.4537,20.4537,12200.0
2008-04-24 14:55:00,21.66,21.73,21.65,21.73,18400.0,20.4537,20.5198,20.4442,20.5198,18400.0
2008-04-24 15:00:00,21.73,21.77,21.72,21.77,50800.0,20.5198,20.5576,20.5103,20.5576,50800.0
2008-04-24 15:05:00,21.77,21.85,21.77,21.81,33600.0,20.5576,20.6331,20.5576,20.5953,33600.0
2008-04-24 15:10:00,21.81,21.87,21.8,21.85,30800.0,20.5953,20.652,20.5859,20.6331,30800.0
2008-04-24 15:15:00,21.85,21.86,21.8,21.8,28800.0,20.6331,20.6425,20.5859,20.5859,28800.0
2008-04-24 15:20:00,21.8,21.81,21.75,21.75,16800.0,20.5859,20.5953,20.5387,20.5387,16800.0
2008-04-24 15:25:00,21.75,21.75,21.7,21.75,17400.0,20.5387,20.5387,20.4915,20.5387,17400.0
2008-04-24 15:30:00,21.73,21.78,21.7,21.75,36800.0,20.5198,20.567,20.4915,20.5387,36800.0
2008-04-24 15:35:00,21.75,21.75,21.7,21.72,30800.0,20.5387,20.5387,20.4915,20.5103,30800.0
2008-04-24 15:40:00,21.72,21.73,21.63,21.63,43600.0,20.5103,20.5198,20.4254,20.4254,43600.0
2008-04-24 15:45:00,21.63,21.7,21.62,21.68,38200.0,20.4254,20.4915,20.4159,20.4726,38200.0
2008-04-24 15:50:00,21.68,21.73,21.67,21.71,28600.0,20.4726,20.5198,20.4631,20.5009,28600.0
2008-04-24 15:55:00,21.71,21.71,21.64,21.66,46200.0,20.5009,20.5009,20.4348,20.4537,46200.0
2008-04-25 09:30:00,21.72,21.79,21.69,21.69,3600.0,20.5103,20.5764,20.482,20.482,3600.0
2008-04-25 09:35:00,21.67,21.67,21.56,21.58,5200.0,20.4631,20.4631,20.3592,20.3781,5200.0
2008-04-25 09:40:00,21.66,21.68,21.52,21.55,21800.0,20.4537,20.4726,20.3215,20.3498,21800.0
2008-04-25 09:45:00,21.59,21.59,21.46,21.5,11000.0,20.3876,20.3876,20.2648,20.3026,11000.0
2008-04-25 09:50:00,21.49,21.56,21.49,21.56,11600.0,20.2931,20.3592,20.2931,20.3592,11600.0
2008-04-25 09:55:00,21.56,21.56,21.51,21.52,3800.0,20.3592,20.3592,20.312,20.3215,3800.0
2008-04-25 10:00:00,21.51,21.52,21.37,21.37,17600.0,20.312,20.3215,20.1798,20.1798,17600.0
2008-04-25 10:05:00,21.38,21.44,21.35,21.44,10200.0,20.1893,20.2459,20.1609,20.2459,10200.0
2008-04-25 10:10:00,21.43,21.53,21.41,21.52,9400.0,20.2365,20.3309,20.2176,20.3215,9400.0
2008-04-25 10:15:00,21.52,21.56,21.5,21.54,14400.0,20.3215,20.3592,20.3026,20.3404,14400.0
2008-04-25 10:20:00,21.55,21.6,21.52,21.52,72000.0,20.3498,20.397,20.3215,20.3215,72000.0
2008-04-25 10:25:00,21.55,21.68,21.55,21.66,32400.0,20.3498,20.4726,20.3498,20.4537,32400.0
2008-04-25 10:30:00,21.66,21.72,21.65,21.67,37200.0,20.4537,20.5103,20.4442,20.4631,37200.0
2008-04-25 10:35:00,21.68,21.71,21.6,21.66,24400.0,20.4726,20.5009,20.397,20.4537,24400.0
2008-04-25 10:40:00,21.66,21.78,21.63,21.78,61000.0,20.4537,20.567,20.4254,20.567,61000.0
2008-04-25 10:45:00,21.78,21.8,21.74,21.76,17200.0,20.567,20.5859,20.5292,20.5481,17200.0
2008-04-25 10:50:00,21.76,21.79,21.71,21.74,4200.0,20.5481,20.5764,20.5009,20.5292,4200.0
2008-04-25 10:55:00,21.72,21.72,21.68,21.72,2800.0,20.5103,20.5103,20.4726,20.5103,2800.0
2008-04-25 11:00:00,21.72,21.73,21.65,21.65,5000.0,20.5103,20.5198,20.4442,20.4442,5000.0
2008-04-25 11:05:00,21.67,21.7,21.64,21.7,21800.0,20.4631,20.4915,20.4348,20.4915,21800.0
2008-04-25 11:10:00,21.7,21.7,21.61,21.65,83800.0,20.4915,20.4915,20.4065,20.4442,83800.0
2008-04-25 11:15:00,21.65,21.71,21.61,21.68,32600.0,20.4442,20.5009,20.4065,20.4726,32600.0
2008-04-25 11:20:00,21.68,21.68,21.62,21.64,18200.0,20.4726,20.4726,20.4159,20.4348,18200.0
2008-04-25 11:25:00,21.67,21.68,21.63,21.67,4800.0,20.4631,20.4726,20.4254,20.4631,4800.0
2008-04-25 11:30:00,21.67,21.67,21.62,21.62,7200.0,20.4631,20.4631,20.4159,20.4159,7200.0
2008-04-25 11:35:00,21.64,21.65,21.63,21.64,5000.0,20.4348,20.4442,20.4254,20.4348,5000.0
2008-04-25 11:40:00,21.65,21.66,21.65,21.65,5000.0,20.4442,20.4537,20.4442,20.4442,5000.0
2008-04-25 11:45:00,21.65,21.66,21.63,21.66,3800.0,20.4442,20.4537,20.4254,20.4537,3800.0
2008-04-25 11:50:00,21.66,21.66,21.63,21.65,11800.0,20.4537,20.4537,20.4254,20.4442,11800.0
2008-04-25 11:55:00,21.65,21.67,21.63,21.66,4400.0,20.4442,20.4631,20.4254,20.4537,4400.0
2008-04-25 12:00:00,21.65,21.66,21.62,21.62,4600.0,20.4442,20.4537,20.4159,20.4159,4600.0
2008-04-25 12:05:00,21.62,21.64,21.62,21.63,3000.0,20.4159,20.4348,20.4159,20.4254,3000.0
2008-04-25 12:10:00,21.63,21.63,21.61,21.61,4200.0,20.4254,20.4254,20.4065,20.4065,4200.0
2008-04-25 12:15:00,21.61,21.62,21.6,21.6,4200.0,20.4065,20.4159,20.397,20.397,4200.0
2008-04-25 12:20:00,21.6,21.6,21.56,21.56,7600.0,20.397,20.397,20.3592,20.3592,7600.0
2008-04-25 12:25:00,21.57,21.61,21.56,21.6,18800.0,20.3687,20.4065,20.3592,20.397,18800.0
2008-04-25 12:30:00,21.6,21.63,21.6,21.6,20800.0,20.397,20.4254,20.397,20.397,20800.0
2008-04-25 12:35:00,21.6,21.6,21.58,21.6,13400.0,20.397,20.397,20.3781,20.397,13400.0
2008-04-25 12:40:00,21.59,21.59,21.59,21.59,4000.0,20.3876,20.3876,20.3876,20.3876,4000.0
2008-04-25 12:45:00,21.58,21.59,21.56,21.58,7400.0,20.3781,20.3876,20.3592,20.3781,7400.0
2008-04-25 12:50:00,21.58,21.61,21.57,21.6,12400.0,20.3781,20.4065,20.3687,20.397,12400.0
2008-04-25 12:55:00,21.61,21.63,21.59,21.61,13200.0,20.4065,20.4254,20.3876,20.4065,13200.0
2008-04-25 13:00:00,21.61,21.63,21.6,21.63,5000.0,20.4065,20.4254,20.397,20.4254,5000.0
2008-04-25 13:05:00,21.61,21.61,21.61,21.61,3600.0,20.4065,20.4065,20.4065,20.4065,3600.0
2008-04-25 13:10:00,21.61,21.61,21.57,21.57,4600.0,20.4065,20.4065,20.3687,20.3687,4600.0
2008-04-25 13:15:00,21.58,21.61,21.57,21.6,18000.0,20.3781,20.4065,20.3687,20.397,18000.0
2008-04-25 13:20:00,21.6,21.61,21.6,21.61,7400.0,20.397,20.4065,20.397,20.4065,7400.0
2008-04-25 13:25:00,21.58,21.58,21.57,21.58,6800.0,20.3781,20.3781,20.3687,20.3781,6800.0
2008-04-25 13:30:00,21.58,21.58,21.56,21.58,5600.0,20.3781,20.3781,20.3592,20.3781,5600.0
2008-04-25 13:35:00,21.58,21.65,21.58,21.64,14600.0,20.3781,20.4442,20.3781,20.4348,14600.0
2008-04-25 13:40:00,21.66,21.66,21.64,21.65,3000.0,20.4537,20.4537,20.4348,20.4442,3000.0
2008-04-25 13:45:00,21.65,21.66,21.63,21.64,6000.0,20.4442,20.4537,20.4254,20.4348,6000.0
2008-04-25 13:50:00,21.64,21.72,21.64,21.7,18400.0,20.4348,20.5103,20.4348,20.4915,18400.0
2008-04-25 13:55:00,21.69,21.72,21.68,21.72,9200.0,20.482,20.5103,20.4726,20.5103,9200.0
2008-04-25 14:00:00,21.74,21.75,21.7,21.7,9000.0,20.5292,20.5387,20.4915,20.4915,9000.0
2008-04-25 14:05:00,21.72,21.76,21.72,21.75,17000.0,20.5103,20.5481,20.5103,20.5387,17000.0
2008-04-25 14:10:00,21.75,21.83,21.75,21.8,56800.0,20.5387,20.6142,20.5387,20.5859,56800.0
2008-04-25 14:15:00,21.8,21.8,21.73,21.75,5800.0,20.5859,20.5859,20.5198,20.5387,5800.0
2008-04-25 14:20:00,21.75,21.77,21.73,21.73,7600.0,20.5387,20.5576,20.5198,20.5198,7600.0
2008-04-25 14:25:00,21.72,21.74,21.71,21.74,7200.0,20.5103,20.5292,20.5009,20.5292,7200.0
2008-04-25 14:30:00,21.74,21.76,21.72,21.73,7000.0,20.5292,20.5481,20.5103,20.5198,7000.0
2008-04-25 14:35:00,21.73,21.74,21.71,21.71,6000.0,20.5198,20.5292,20.5009,20.5009,6000.0
2008-04-25 14:40:00,21.72,21.73,21.7,21.73,9400.0,20.5103,20.5198,20.4915,20.5198,9400.0
2008-04-25 14:45:00,21.73,21.74,21.7,21.7,6800.0,20.5198,20.5292,20.4915,20.4915,6800.0
2008-04-25 14:50:00,21.7,21.75,21.7,21.75,10200.0,20.4915,20.5387,20.4915,20.5387,10200.0
2008-04-25 14:55:00,21.76,21.77,21.75,21.76,7600.0,20.5481,20.5576,20.5387,20.5481,7600.0
2008-04-25 15:00:00,21.75,21.77,21.71,21.75,24800.0,20.5387,20.5576,20.5009,20.5387,24800.0
2008-04-25 15:05:00,21.78,21.83,21.77,21.83,11000.0,20.567,20.6142,20.5576,20.6142,11000.0
2008-04-25 15:10:00,21.83,21.89,21.83,21.88,11400.0,20.6142,20.6709,20.6142,20.6614,11400.0
2008-04-25 15:15:00,21.89,21.93,21.89,21.93,16000.0,20.6709,20.7086,20.6709,20.7086,16000.0
2008-04-25 15:20:00,21.93,21.93,21.9,21.91,11800.0,20.7086,20.7086,20.6803,20.6898,11800.0
2008-04-25 15:25:00,21.9,21.92,21.89,21.9,9800.0,20.6803,20.6992,20.6709,20.6803,9800.0
2008-04-25 15:30:00,21.91,21.92,21.89,21.9,19800.0,20.6898,20.6992,20.6709,20.6803,19800.0
2008-04-25 15:35:00,21.9,21.91,21.86,21.91,20000.0,20.6803,20.6898,20.6425,20.6898,20000.0
2008-04-25 15:40:00,21.91,21.93,21.89,21.92,23600.0,20.6898,20.7086,20.6709,20.6992,23600.0
2008-04-25 15:45:00,21.92,21.93,21.9,21.93,14000.0,20.6992,20.7086,20.6803,20.7086,14000.0
2008-04-25 15:50:00,21.93,21.93,21.91,21.92,18800.0,20.7086,20.7086,20.6898,20.6992,18800.0
2008-04-25 15:55:00,21.92,21.96,21.87,21.91,51200.0,20.6992,20.737,20.652,20.6898,51200.0
2008-04-28 09:30:00,21.92,21.95,21.89,21.9,3200.0,20.6992,20.7275,20.6709,20.6803,3200.0
2008-04-28 09:35:00,21.93,21.93,21.7,21.71,11600.0,20.7086,20.7086,20.4915,20.5009,11600.0
2008-04-28 09:40:00,21.75,21.77,21.71,21.77,13000.0,20.5387,20.5576,20.5009,20.5576,13000.0
2008-04-28 09:45:00,21.75,21.75,21.72,21.75,3800.0,20.5387,20.5387,20.5103,20.5387,3800.0
2008-04-28 09:50:00,21.75,21.9,21.75,21.83,16400.0,20.5387,20.6803,20.5387,20.6142,16400.0
2008-04-28 09:55:00,21.84,21.86,21.83,21.83,3800.0,20.6237,20.6425,20.6142,20.6142,3800.0
2008-04-28 10:00:00,21.85,21.85,21.75,21.82,27800.0,20.6331,20.6331,20.5387,20.6048,27800.0
2008-04-28 10:05:00,21.82,21.85,21.81,21.82,6200.0,20.6048,20.6331,20.5953,20.6048,6200.0
2008-04-28 10:10:00,21.85,21.91,21.85,21.9,12400.0,20.6331,20.6898,20.6331,20.6803,12400.0
2008-04-28 10:15:00,21.93,21.93,21.9,21.9,7800.0,20.7086,20.7086,20.6803,20.6803,7800.0
2008-04-28 10:20:00,21.9,21.91,21.88,21.9,3800.0,20.6803,20.6898,20.6614,20.6803,3800.0
2008-04-28 10:25:00,21.89,21.9,21.88,21.9,3000.0,20.6709,20.6803,20.6614,20.6803,3000.0
2008-04-28 10:30:00,21.9,22.0,21.9,22.0,11600.0,20.6803,20.7747,20.6803,20.7747,11600.0
2008-04-28 10:35:00,22.0,22.05,22.0,22.04,13200.0,20.7747,20.822,20.7747,20.8125,13200.0
2008-04-28 10:40:00,22.05,22.05,22.0,22.0,6000.0,20.822,20.822,20.7747,20.7747,6000.0
2008-04-28 10:45:00,22.02,22.09,22.02,22.08,20200.0,20.7936,20.8597,20.7936,20.8503,20200.0
2008-04-28 10:50:00,22.07,22.14,22.07,22.14,12800.0,20.8408,20.9069,20.8408,20.9069,12800.0
2008-04-28 10:55:00,22.14,22.16,22.13,22.15,6400.0,20.9069,20.9258,20.8975,20.9164,6400.0
2008-04-28 11:00:00,22.14,22.14,22.14,22.14,2200.0,20.9069,20.9069,20.9069,20.9069,2200.0
2008-04-28 11:05:00,22.14,22.14,22.09,22.09,6400.0,20.9069,20.9069,20.8597,20.8597,6400.0
2008-04-28 11:10:00,22.08,22.08,22.02,22.04,15800.0,20.8503,20.8503,20.7936,20.8125,15800.0
2008-04-28 11:15:00,22.05,22.05,22.0,22.0,4400.0,20.822,20.822,20.7747,20.7747,4400.0
2008-04-28 11:20:00,22.01,22.04,22.0,22.04,6600.0,20.7842,20.8125,20.7747,20.8125,6600.0
2008-04-28 11:25:00,22.04,22.09,22.03,22.05,25400.0,20.8125,20.8597,20.8031,20.822,25400.0
2008-04-28 11:30:00,22.05,22.11,22.05,22.09,16400.0,20.822,20.8786,20.822,20.8597,16400.0
2008-04-28 11:35:00,22.09,22.09,22.06,22.06,34400.0,20.8597,20.8597,20.8314,20.8314,34400.0
2008-04-28 11:40:00,22.08,22.08,22.07,22.07,1200.0,20.8503,20.8503,20.8408,20.8408,1200.0
2008-04-28 11:45:00,22.07,22.08,22.06,22.07,7200.0,20.8408,20.8503,20.8314,20.8408,7200.0
2008-04-28 11:50:00,22.07,22.08,22.07,22.08,6800.0,20.8408,20.8503,20.8408,20.8503,6800.0
2008-04-28 11:55:00,22.07,22.08,22.03,22.03,58000.0,20.8408,20.8503,20.8031,20.8031,58000.0
2008-04-28 12:00:00,22.03,22.03,21.97,21.98,18400.0,20.8031,20.8031,20.7464,20.7559,18400.0
2008-04-28 12:05:00,22.0,22.0,21.98,22.0,22400.0,20.7747,20.7747,20.7559,20.7747,22400.0
2008-04-28 12:10:00,22.0,22.0,21.98,22.0,10200.0,20.7747,20.7747,20.7559,20.7747,10200.0
2008-04-28 12:15:00,22.0,22.0,21.99,22.0,14000.0,20.7747,20.7747,20.7653,20.7747,14000.0
2008-04-28 12:20:00,22.0,22.0,21.99,22.0,15000.0,20.7747,20.7747,20.7653,20.7747,15000.0
2008-04-28 12:25:00,22.0,22.0,21.98,22.0,3000.0,20.7747,20.7747,20.7559,20.7747,3000.0
2008-04-28 12:30:00,22.0,22.0,21.99,21.99,5800.0,20.7747,20.7747,20.7653,20.7653,5800.0
2008-04-28 12:35:00,22.0,22.0,21.98,21.99,2000.0,20.7747,20.7747,20.7559,20.7653,2000.0
2008-04-28 12:40:00,21.98,22.0,21.98,21.98,11400.0,20.7559,20.7747,20.7559,20.7559,11400.0
2008-04-28 12:45:00,21.99,22.0,21.9,21.99,38600.0,20.7653,20.7747,20.6803,20.7653,38600.0
2008-04-28 12:50:00,22.0,22.0,21.98,21.99,41200.0,20.7747,20.7747,20.7559,20.7653,41200.0
2008-04-28 12:55:00,22.0,22.0,21.98,21.98,2200.0,20.7747,20.7747,20.7559,20.7559,2200.0
2008-04-28 13:00:00,21.97,21.98,21.96,21.98,3200.0,20.7464,20.7559,20.737,20.7559,3200.0
2008-04-28 13:05:00,21.99,22.0,21.97,21.99,5000.0,20.7653,20.7747,20.7464,20.7653,5000.0
2008-04-28 13:10:00,22.0,22.0,21.99,22.0,5000.0,20.7747,20.7747,20.7653,20.7747,5000.0
2008-04-28 13:15:00,22.0,22.0,21.96,21.96,5800.0,20.7747,20.7747,20.737,20.737,5800.0
2008-04-28 13:20:00,21.96,21.98,21.96,21.96,4200.0,20.737,20.7559,20.737,20.737,4200.0
2008-04-28 13:25:00,21.96,21.97,21.93,21.93,6400.0,20.737,20.7464,20.7086,20.7086,6400.0
2008-04-28 13:30:00,21.94,21.97,21.94,21.96,3800.0,20.7181,20.7464,20.7181,20.737,3800.0
2008-04-28 13:35:00,21.95,21.96,21.93,21.93,9600.0,20.7275,20.737,20.7086,20.7086,9600.0
2008-04-28 13:40:00,21.93,21.99,21.93,21.98,20000.0,20.7086,20.7653,20.7086,20.7559,20000.0
2008-04-28 13:45:00,21.97,21.99,21.97,21.99,8400.0,20.7464,20.7653,20.7464,20.7653,8400.0
2008-04-28 13:50:00,21.99,22.0,21.98,21.98,3400.0,20.7653,20.7747,20.7559,20.7559,3400.0
2008-04-28 13:55:00,22.0,22.0,21.98,21.99,4200.0,20.7747,20.7747,20.7559,20.7653,4200.0
2008-04-28 14:00:00,21.98,21.99,21.96,21.99,11200.0,20.7559,20.7653,20.737,20.7653,11200.0
2008-04-28 14:05:00,21.97,22.0,21.97,21.97,7000.0,20.7464,20.7747,20.7464,20.7464,7000.0
2008-04-28 14:10:00,21.98,21.98,21.96,21.96,2400.0,20.7559,20.7559,20.737,20.737,2400.0
2008-04-28 14:15:00,21.97,21.97,21.95,21.96,10200.0,20.7464,20.7464,20.7275,20.737,10200.0
2008-04-28 14:20:00,21.96,22.0,21.94,22.0,13400.0,20.737,20.7747,20.7181,20.7747,13400.0
2008-04-28 14:25:00,22.0,22.0,21.98,21.98,13600.0,20.7747,20.7747,20.7559,20.7559,13600.0
2008-04-28 14:30:00,21.97,22.0,21.97,21.97,15200.0,20.7464,20.7747,20.7464,20.7464,15200.0
2008-04-28 14:35:00,21.97,21.97,21.96,21.96,4800.0,20.7464,20.7464,20.737,20.737,4800.0
2008-04-28 14:40:00,21.97,22.0,21.97,21.99,4600.0,20.7464,20.7747,20.7464,20.7653,4600.0
2008-04-28 14:45:00,21.99,21.99,21.97,21.97,12000.0,20.7653,20.7653,20.7464,20.7464,12000.0
2008-04-28 14:50:00,21.97,21.99,21.95,21.97,18800.0,20.7464,20.7653,20.7275,20.7464,18800.0
2008-04-28 14:55:00,21.97,21.98,21.97,21.97,5600.0,20.7464,20.7559,20.7464,20.7464,5600.0
2008-04-28 15:00:00,21.97,21.99,21.96,21.99,13200.0,20.7464,20.7653,20.737,20.7653,13200.0
2008-04-28 15:05:00,22.0,22.02,21.99,22.0,21400.0,20.7747,20.7936,20.7653,20.7747,21400.0
2008-04-28 15:10:00,22.0,22.01,21.99,22.0,9200.0,20.7747,20.7842,20.7653,20.7747,9200.0
2008-04-28 15:15:00,22.01,22.01,21.98,21.99,7000.0,20.7842,20.7842,20.7559,20.7653,7000.0
2008-04-28 15:20:00,21.99,21.99,21.98,21.99,7200.0,20.7653,20.7653,20.7559,20.7653,7200.0
2008-04-28 15:25:00,21.98,21.98,21.92,21.93,6400.0,20.7559,20.7559,20.6992,20.7086,6400.0
2008-04-28 15:30:00,21.93,21.93,21.9,21.9,9800.0,20.7086,20.7086,20.6803,20.6803,9800.0
2008-04-28 15:35:00,21.9,21.91,21.88,21.9,7000.0,20.6803,20.6898,20.6614,20.6803,7000.0
2008-04-28 15:40:00,21.89,21.96,21.89,21.95,38400.0,20.6709,20.737,20.6709,20.7275,38400.0
2008-04-28 15:45:00,21.93,21.95,21.9,21.9,8400.0,20.7086,20.7275,20.6803,20.6803,8400.0
2008-04-28 15:50:00,21.9,21.91,21.86,21.86,17400.0,20.6803,20.6898,20.6425,20.6425,17400.0
2008-04-28 15:55:00,21.88,21.91,21.84,21.88,28400.0,20.6614,20.6898,20.6237,20.6614,28400.0
2008-04-29 09:30:00,21.91,21.96,21.89,21.96,5400.0,20.6898,20.737,20.6709,20.737,5400.0
2008-04-29 09:35:00,21.89,21.97,21.86,21.97,4600.0,20.6709,20.7464,20.6425,20.7464,4600.0
2008-04-29 09:40:00,21.93,21.96,21.91,21.96,10000.0,20.7086,20.737,20.6898,20.737,10000.0
2008-04-29 09:45:00,22.0,22.0,21.95,21.95,12000.0,20.7747,20.7747,20.7275,20.7275,12000.0
2008-04-29 09:50:00,21.93,22.02,21.92,22.0,52200.0,20.7086,20.7936,20.6992,20.7747,52200.0
2008-04-29 09:55:00,22.0,22.04,21.98,21.99,10200.0,20.7747,20.8125,20.7559,20.7653,10200.0
2008-04-29 10:00:00,22.02,22.02,21.97,22.0,8600.0,20.7936,20.7936,20.7464,20.7747,8600.0
2008-04-29 10:05:00,22.01,22.05,21.97,22.04,21600.0,20.7842,20.822,20.7464,20.8125,21600.0
2008-04-29 10:10:00,22.04,22.04,21.98,22.01,74200.0,20.8125,20.8125,20.7559,20.7842,74200.0
2008-04-29 10:15:00,22.0,22.05,21.98,22.0,20400.0,20.7747,20.822,20.7559,20.7747,20400.0
2008-04-29 10:20:00,22.0,22.0,21.96,21.98,6800.0,20.7747,20.7747,20.737,20.7559,6800.0
2008-04-29 10:25:00,21.96,22.0,21.95,22.0,11200.0,20.737,20.7747,20.7275,20.7747,11200.0
2008-04-29 10:30:00,22.0,22.0,21.97,21.99,13800.0,20.7747,20.7747,20.7464,20.7653,13800.0
2008-04-29 10:35:00,21.98,22.04,21.98,22.04,9000.0,20.7559,20.8125,20.7559,20.8125,9000.0
2008-04-29 10:40:00,22.08,22.14,22.06,22.08,11800.0,20.8503,20.9069,20.8314,20.8503,11800.0
2008-04-29 10:45:00,22.08,22.14,22.08,22.12,18600.0,20.8503,20.9069,20.8503,20.8881,18600.0
2008-04-29 10:50:00,22.11,22.12,22.07,22.07,12400.0,20.8786,20.8881,20.8408,20.8408,12400.0
2008-04-29 10:55:00,22.09,22.1,22.08,22.1,1800.0,20.8597,20.8692,20.8503,20.8692,1800.0
2008-04-29 11:00:00,22.09,22.16,22.09,22.16,9600.0,20.8597,20.9258,20.8597,20.9258,9600.0
2008-04-29 11:05:00,22.16,22.19,22.14,22.17,14200.0,20.9258,20.9542,20.9069,20.9353,14200.0
2008-04-29 11:10:00,22.18,22.18,22.14,22.15,8400.0,20.9447,20.9447,20.9069,20.9164,8400.0
2008-04-29 11:15:00,22.15,22.2,22.14,22.2,3800.0,20.9164,20.9636,20.9069,20.9636,3800.0
2008-04-29 11:20:00,22.2,22.25,22.2,22.23,12200.0,20.9636,21.0108,20.9636,20.9919,12200.0
2008-04-29 11:25:00,22.24,22.25,22.23,22.25,4600.0,21.0014,21.0108,20.9919,21.0108,4600.0
2008-04-29 11:30:00,22.25,22.36,22.25,22.34,20200.0,21.0108,21.1147,21.0108,21.0958,20200.0
2008-04-29 11:35:00,22.34,22.43,22.33,22.41,92000.0,21.0958,21.1808,21.0864,21.1619,92000.0
2008-04-29 11:40:00,22.41,22.42,22.39,22.42,16200.0,21.1619,21.1714,21.143,21.1714,16200.0
2008-04-29 11:45:00,22.43,22.45,22.41,22.45,30800.0,21.1808,21.1997,21.1619,21.1997,30800.0
2008-04-29 11:50:00,22.45,22.47,22.39,22.39,48000.0,21.1997,21.2186,21.143,21.143,48000.0
2008-04-29 11:55:00,22.37,22.46,22.37,22.46,22800.0,21.1241,21.2091,21.1241,21.2091,22800.0
2008-04-29 12:00:00,22.48,22.49,22.33,22.34,90800.0,21.228,21.2375,21.0864,21.0958,90800.0
2008-04-29 12:05:00,22.35,22.39,22.31,22.38,83800.0,21.1053,21.143,21.0675,21.1336,83800.0
2008-04-29 12:10:00,22.39,22.42,22.29,22.34,53400.0,21.143,21.1714,21.0486,21.0958,53400.0
2008-04-29 12:15:00,22.35,22.36,22.3,22.3,35200.0,21.1053,21.1147,21.058,21.058,35200.0
2008-04-29 12:20:00,22.29,22.29,22.26,22.27,4600.0,21.0486,21.0486,21.0203,21.0297,4600.0
2008-04-29 12:25:00,22.27,22.28,22.26,22.27,7400.0,21.0297,21.0391,21.0203,21.0297,7400.0
2008-04-29 12:30:00,22.27,22.27,22.25,22.25,7800.0,21.0297,21.0297,21.0108,21.0108,7800.0
2008-04-29 12:35:00,22.26,22.27,22.21,22.22,13000.0,21.0203,21.0297,20.973,20.9825,13000.0
2008-04-29 12:40:00,22.22,22.23,22.21,22.23,6400.0,20.9825,20.9919,20.973,20.9919,6400.0
2008-04-29 12:45:00,22.22,22.27,22.22,22.27,12000.0,20.9825,21.0297,20.9825,21.0297,12000.0
2008-04-29 12:50:00,22.25,22.25,22.23,22.24,6000.0,21.0108,21.0108,20.9919,21.0014,6000.0
2008-04-29 12:55:00,22.22,22.24,22.22,22.22,5800.0,20.9825,21.0014,20.9825,20.9825,5800.0
2008-04-29 13:00:00,22.22,22.23,22.18,22.21,7400.0,20.9825,20.9919,20.9447,20.973,7400.0
2008-04-29 13:05:00,22.21,22.22,22.2,22.21,14400.0,20.973,20.9825,20.9636,20.973,14400.0
2008-04-29 13:10:00,22.21,22.23,22.19,22.21,10000.0,20.973,20.9919,20.9542,20.973,10000.0
2008-04-29 13:15:00,22.18,22.2,22.18,22.18,5400.0,20.9447,20.9636,20.9447,20.9447,5400.0
2008-04-29 13:20:00,22.18,22.18,22.13,22.13,10200.0,20.9447,20.9447,20.8975,20.8975,10200.0
2008-04-29 13:25:00,22.13,22.17,22.12,22.16,12600.0,20.8975,20.9353,20.8881,20.9258,12600.0
2008-04-29 13:30:00,22.17,22.18,22.16,22.16,5800.0,20.9353,20.9447,20.9258,20.9258,5800.0
2008-04-29 13:35:00,22.16,22.21,22.16,22.17,13200.0,20.9258,20.973,20.9258,20.9353,13200.0
2008-04-29 13:40:00,22.17,22.18,22.15,22.18,8000.0,20.9353,20.9447,20.9164,20.9447,8000.0
2008-04-29 13:45:00,22.18,22.18,22.15,22.16,13400.0,20.9447,20.9447,20.9164,20.9258,13400.0
2008-04-29 13:50:00,22.17,22.25,22.16,22.25,21600.0,20.9353,21.0108,20.9258,21.0108,21600.0
2008-04-29 13:55:00,22.25,22.26,22.24,22.25,20000.0,21.0108,21.0203,21.0014,21.0108,20000.0
2008-04-29 14:00:00,22.25,22.26,22.24,22.25,11000.0,21.0108,21.0203,21.0014,21.0108,11000.0
2008-04-29 14:05:00,22.25,22.27,22.24,22.26,4600.0,21.0108,21.0297,21.0014,21.0203,4600.0
2008-04-29 14:10:00,22.25,22.3,22.25,22.29,11600.0,21.0108,21.058,21.0108,21.0486,11600.0
2008-04-29 14:15:00,22.3,22.31,22.25,22.31,6800.0,21.058,21.0675,21.0108,21.0675,6800.0
2008-04-29 14:20:00,22.31,22.36,22.3,22.35,14800.0,21.0675,21.1147,21.058,21.1053,14800.0
2008-04-29 14:25:00,22.34,22.34,22.32,22.32,2200.0,21.0958,21.0958,21.0769,21.0769,2200.0
2008-04-29 14:30:00,22.33,22.34,22.31,22.34,13800.0,21.0864,21.0958,21.0675,21.0958,13800.0
2008-04-29 14:35:00,22.32,22.32,22.28,22.28,8400.0,21.0769,21.0769,21.0391,21.0391,8400.0
2008-04-29 14:40:00,22.29,22.3,22.27,22.3,14400.0,21.0486,21.058,21.0297,21.058,14400.0
2008-04-29 14:45:00,22.32,22.33,22.3,22.3,7000.0,21.0769,21.0864,21.058,21.058,7000.0
2008-04-29 14:50:00,22.32,22.32,22.31,22.31,9200.0,21.0769,21.0769,21.0675,21.0675,9200.0
2008-04-29 14:55:00,22.32,22.32,22.29,22.31,33400.0,21.0769,21.0769,21.0486,21.0675,33400.0
2008-04-29 15:00:00,22.3,22.34,22.3,22.34,11600.0,21.058,21.0958,21.058,21.0958,11600.0
2008-04-29 15:05:00,22.35,22.35,22.33,22.33,9400.0,21.1053,21.1053,21.0864,21.0864,9400.0
2008-04-29 15:10:00,22.33,22.35,22.31,22.35,8600.0,21.0864,21.1053,21.0675,21.1053,8600.0
2008-04-29 15:15:00,22.35,22.41,22.34,22.4,35000.0,21.1053,21.1619,21.0958,21.1525,35000.0
2008-04-29 15:20:00,22.4,22.4,22.36,22.36,24200.0,21.1525,21.1525,21.1147,21.1147,24200.0
2008-04-29 15:25:00,22.36,22.36,22.33,22.34,10000.0,21.1147,21.1147,21.0864,21.0958,10000.0
2008-04-29 15:30:00,22.33,22.36,22.32,22.35,25800.0,21.0864,21.1147,21.0769,21.1053,25800.0
2008-04-29 15:35:00,22.35,22.36,22.28,22.3,29600.0,21.1053,21.1147,21.0391,21.058,29600.0
2008-04-29 15:40:00,22.29,22.3,22.28,22.3,21200.0,21.0486,21.058,21.0391,21.058,21200.0
2008-04-29 15:45:00,22.3,22.3,22.26,22.3,20200.0,21.058,21.058,21.0203,21.058,20200.0
2008-04-29 15:50:00,22.3,22.3,22.25,22.28,26000.0,21.058,21.058,21.0108,21.0391,26000.0
2008-04-29 15:55:00,22.27,22.35,22.25,22.33,58400.0,21.0297,21.1053,21.0108,21.0864,58400.0
2008-04-30 09:30:00,22.29,22.41,22.22,22.22,8600.0,21.0486,21.1619,20.9825,20.9825,8600.0
2008-04-30 09:35:00,22.23,22.32,22.2,22.29,4400.0,20.9919,21.0769,20.9636,21.0486,4400.0
2008-04-30 09:40:00,22.27,22.32,22.21,22.28,87200.0,21.0297,21.0769,20.973,21.0391,87200.0
2008-04-30 09:45:00,22.29,22.31,22.04,22.1,29400.0,21.0486,21.0675,20.8125,20.8692,29400.0
2008-04-30 09:50:00,22.1,22.17,22.08,22.15,22600.0,20.8692,20.9353,20.8503,20.9164,22600.0
2008-04-30 09:55:00,22.15,22.25,22.11,22.23,12400.0,20.9164,21.0108,20.8786,20.9919,12400.0
2008-04-30 10:00:00,22.24,22.27,22.18,22.2,19000.0,21.0014,21.0297,20.9447,20.9636,19000.0
2008-04-30 10:05:00,22.17,22.17,22.14,22.15,9800.0,20.9353,20.9353,20.9069,20.9164,9800.0
2008-04-30 10:10:00,22.13,22.15,22.13,22.14,3800.0,20.8975,20.9164,20.8975,20.9069,3800.0
2008-04-30 10:15:00,22.13,22.15,22.08,22.09,12600.0,20.8975,20.9164,20.8503,20.8597,12600.0
2008-04-30 10:20:00,22.07,22.11,22.01,22.08,127600.0,20.8408,20.8786,20.7842,20.8503,127600.0
2008-04-30 10:25:00,22.08,22.12,22.05,22.06,39800.0,20.8503,20.8881,20.822,20.8314,39800.0
2008-04-30 10:30:00,22.05,22.11,22.02,22.11,46200.0,20.822,20.8786,20.7936,20.8786,46200.0
2008-04-30 10:35:00,22.11,22.13,22.0,22.08,120000.0,20.8786,20.8975,20.7747,20.8503,120000.0
2008-04-30 10:40:00,22.08,22.1,22.06,22.09,25800.0,20.8503,20.8692,20.8314,20.8597,25800.0
2008-04-30 10:45:00,22.09,22.09,22.07,22.08,8600.0,20.8597,20.8597,20.8408,20.8503,8600.0
2008-04-30 10:50:00,22.08,22.11,22.08,22.1,10800.0,20.8503,20.8786,20.8503,20.8692,10800.0
2008-04-30 10:55:00,22.1,22.12,22.09,22.09,8200.0,20.8692,20.8881,20.8597,20.8597,8200.0
2008-04-30 11:00:00,22.1,22.11,22.1,22.11,12200.0,20.8692,20.8786,20.8692,20.8786,12200.0
2008-04-30 11:05:00,22.1,22.14,22.09,22.14,11200.0,20.8692,20.9069,20.8597,20.9069,11200.0
2008-04-30 11:10:00,22.15,22.15,22.1,22.1,9600.0,20.9164,20.9164,20.8692,20.8692,9600.0
2008-04-30 11:15:00,22.13,22.15,22.13,22.15,8400.0,20.8975,20.9164,20.8975,20.9164,8400.0
2008-04-30 11:20:00,22.16,22.18,22.16,22.18,7000.0,20.9258,20.9447,20.9258,20.9447,7000.0
2008-04-30 11:25:00,22.18,22.21,22.17,22.21,6400.0,20.9447,20.973,20.9353,20.973,6400.0
2008-04-30 11:30:00,22.22,22.22,22.19,22.2,24400.0,20.9825,20.9825,20.9542,20.9636,24400.0
2008-04-30 11:35:00,22.21,22.23,22.2,22.22,7000.0,20.973,20.9919,20.9636,20.9825,7000.0
2008-04-30 11:40:00,22.22,22.24,22.22,22.23,7400.0,20.9825,21.0014,20.9825,20.9919,7400.0
2008-04-30 11:45:00,22.23,22.23,22.2,22.23,87200.0,20.9919,20.9919,20.9636,20.9919,87200.0
2008-04-30 11:50:00,22.23,22.23,22.2,22.23,20000.0,20.9919,20.9919,20.9636,20.9919,20000.0
2008-04-30 11:55:00,22.23,22.24,22.2,22.22,5200.0,20.9919,21.0014,20.9636,20.9825,5200.0
2008-04-30 12:00:00,22.23,22.25,22.21,22.23,14200.0,20.9919,21.0108,20.973,20.9919,14200.0
2008-04-30 12:05:00,22.23,22.24,22.22,22.24,8600.0,20.9919,21.0014,20.9825,21.0014,8600.0
2008-04-30 12:10:00,22.22,22.24,22.2,22.24,9400.0,20.9825,21.0014,20.9636,21.0014,9400.0
2008-04-30 12:15:00,22.22,22.23,22.2,22.22,5600.0,20.9825,20.9919,20.9636,20.9825,5600.0
2008-04-30 12:20:00,22.22,22.22,22.14,22.15,20000.0,20.9825,20.9825,20.9069,20.9164,20000.0
2008-04-30 12:25:00,22.14,22.16,22.11,22.13,3000.0,20.9069,20.9258,20.8786,20.8975,3000.0
2008-04-30 12:30:00,22.15,22.15,22.13,22.13,2400.0,20.9164,20.9164,20.8975,20.8975,2400.0
2008-04-30 12:35:00,22.13,22.13,22.1,22.1,3200.0,20.8975,20.8975,20.8692,20.8692,3200.0
2008-04-30 12:40:00,22.1,22.11,22.1,22.11,1400.0,20.8692,20.8786,20.8692,20.8786,1400.0
2008-04-30 12:45:00,22.1,22.1,22.06,22.06,4400.0,20.8692,20.8692,20.8314,20.8314,4400.0
2008-04-30 12:50:00,22.07,22.08,22.07,22.08,4800.0,20.8408,20.8503,20.8408,20.8503,4800.0
2008-04-30 12:55:00,22.07,22.09,22.03,22.04,23400.0,20.8408,20.8597,20.8031,20.8125,23400.0
2008-04-30 13:00:00,22.05,22.07,22.03,22.07,15400.0,20.822,20.8408,20.8031,20.8408,15400.0
2008-04-30 13:05:00,22.08,22.08,22.07,22.08,3200.0,20.8503,20.8503,20.8408,20.8503,3200.0
2008-04-30 13:10:00,22.08,22.08,22.07,22.07,3800.0,20.8503,20.8503,20.8408,20.8408,3800.0
2008-04-30 13:15:00,22.08,22.1,22.07,22.1,7600.0,20.8503,20.8692,20.8408,20.8692,7600.0
2008-04-30 13:20:00,22.1,22.11,22.08,22.08,3600.0,20.8692,20.8786,20.8503,20.8503,3600.0
2008-04-30 13:25:00,22.08,22.09,22.08,22.08,5200.0,20.8503,20.8597,20.8503,20.8503,5200.0
2008-04-30 13:30:00,22.08,22.11,22.08,22.11,5000.0,20.8503,20.8786,20.8503,20.8786,5000.0
2008-04-30 13:35:00,22.11,22.11,22.11,22.11,3000.0,20.8786,20.8786,20.8786,20.8786,3000.0
2008-04-30 13:40:00,22.11,22.16,22.11,22.15,6200.0,20.8786,20.9258,20.8786,20.9164,6200.0
2008-04-30 13:45:00,22.13,22.18,22.13,22.18,12000.0,20.8975,20.9447,20.8975,20.9447,12000.0
2008-04-30 13:50:00,22.16,22.18,22.15,22.18,7800.0,20.9258,20.9447,20.9164,20.9447,7800.0
2008-04-30 13:55:00,22.18,22.18,22.15,22.16,15600.0,20.9447,20.9447,20.9164,20.9258,15600.0
2008-04-30 14:00:00,22.16,22.2,22.13,22.2,11200.0,20.9258,20.9636,20.8975,20.9636,11200.0
2008-04-30 14:05:00,22.21,22.28,22.21,22.28,5000.0,20.973,21.0391,20.973,21.0391,5000.0
2008-04-30 14:10:00,22.31,22.34,22.27,22.27,14400.0,21.0675,21.0958,21.0297,21.0297,14400.0
2008-04-30 14:15:00,22.26,22.39,22.11,22.38,21000.0,21.0203,21.143,20.8786,21.1336,21000.0
2008-04-30 14:20:00,22.35,22.36,22.21,22.25,14000.0,21.1053,21.1147,20.973,21.0108,14000.0
2008-04-30 14:25:00,22.28,22.33,22.25,22.31,12600.0,21.0391,21.0864,21.0108,21.0675,12600.0
2008-04-30 14:30:00,22.3,22.35,22.28,22.29,8600.0,21.058,21.1053,21.0391,21.0486,8600.0
2008-04-30 14:35:00,22.28,22.28,22.22,22.25,4600.0,21.0391,21.0391,20.9825,21.0108,4600.0
2008-04-30 14:40:00,22.24,22.3,22.23,22.28,9000.0,21.0014,21.058,20.9919,21.0391,9000.0
2008-04-30 14:45:00,22.28,22.29,22.26,22.26,5400.0,21.0391,21.0486,21.0203,21.0203,5400.0
2008-04-30 14:50:00,22.25,22.27,22.21,22.22,7400.0,21.0108,21.0297,20.973,20.9825,7400.0
2008-04-30 14:55:00,22.18,22.2,22.13,22.13,14200.0,20.9447,20.9636,20.8975,20.8975,14200.0
2008-04-30 15:00:00,22.12,22.13,22.08,22.08,22600.0,20.8881,20.8975,20.8503,20.8503,22600.0
2008-04-30 15:05:00,22.09,22.11,22.08,22.11,8400.0,20.8597,20.8786,20.8503,20.8786,8400.0
2008-04-30 15:10:00,22.11,22.11,22.04,22.05,9800.0,20.8786,20.8786,20.8125,20.822,9800.0
2008-04-30 15:15:00,22.03,22.14,22.03,22.13,16800.0,20.8031,20.9069,20.8031,20.8975,16800.0
2008-04-30 15:20:00,22.13,22.15,22.1,22.12,17000.0,20.8975,20.9164,20.8692,20.8881,17000.0
2008-04-30 15:25:00,22.12,22.13,22.11,22.11,6400.0,20.8881,20.8975,20.8786,20.8786,6400.0
2008-04-30 15:30:00,22.12,22.15,22.11,22.13,15000.0,20.8881,20.9164,20.8786,20.8975,15000.0
2008-04-30 15:35:00,22.13,22.16,22.11,22.13,17400.0,20.8975,20.9258,20.8786,20.8975,17400.0
2008-04-30 15:40:00,22.13,22.15,22.1,22.15,19200.0,20.8975,20.9164,20.8692,20.9164,19200.0
2008-04-30 15:45:00,22.16,22.22,22.16,22.22,17800.0,20.9258,20.9825,20.9258,20.9825,17800.0
2008-04-30 15:50:00,22.18,22.18,22.12,22.15,11800.0,20.9447,20.9447,20.8881,20.9164,11800.0
2008-04-30 15:55:00,22.15,22.16,22.08,22.08,22400.0,20.9164,20.9258,20.8503,20.8503,22400.0
2008-05-01 09:30:00,22.08,22.24,22.08,22.16,3600.0,20.8503,21.0014,20.8503,20.9258,3600.0
2008-05-01 09:35:00,22.17,22.17,22.06,22.09,3800.0,20.9353,20.9353,20.8314,20.8597,3800.0
2008-05-01 09:40:00,22.05,22.08,22.02,22.06,45600.0,20.822,20.8503,20.7936,20.8314,45600.0
2008-05-01 09:45:00,22.08,22.15,22.08,22.12,16200.0,20.8503,20.9164,20.8503,20.8881,16200.0
2008-05-01 09:50:00,22.13,22.24,22.1,22.24,17200.0,20.8975,21.0014,20.8692,21.0014,17200.0
2008-05-01 09:55:00,22.24,22.33,22.23,22.33,4800.0,21.0014,21.0864,20.9919,21.0864,4800.0
2008-05-01 10:00:00,22.34,22.36,22.32,22.35,4000.0,21.0958,21.1147,21.0769,21.1053,4000.0
2008-05-01 10:05:00,22.33,22.44,22.31,22.44,3200.0,21.0864,21.1902,21.0675,21.1902,3200.0
2008-05-01 10:10:00,22.43,22.43,22.36,22.37,9000.0,21.1808,21.1808,21.1147,21.1241,9000.0
2008-05-01 10:15:00,22.38,22.4,22.38,22.38,4400.0,21.1336,21.1525,21.1336,21.1336,4400.0
2008-05-01 10:20:00,22.38,22.42,22.36,22.42,8400.0,21.1336,21.1714,21.1147,21.1714,8400.0
2008-05-01 10:25:00,22.43,22.45,22.43,22.43,5200.0,21.1808,21.1997,21.1808,21.1808,5200.0
2008-05-01 10:30:00,22.45,22.45,22.39,22.4,3000.0,21.1997,21.1997,21.143,21.1525,3000.0
2008-05-01 10:35:00,22.4,22.41,22.39,22.39,1000.0,21.1525,21.1619,21.143,21.143,1000.0
2008-05-01 10:40:00,22.38,22.43,22.38,22.42,6400.0,21.1336,21.1808,21.1336,21.1714,6400.0
2008-05-01 10:45:00,22.4,22.43,22.39,22.4,37800.0,21.1525,21.1808,21.143,21.1525,37800.0
2008-05-01 10:50:00,22.4,22.43,22.38,22.39,5000.0,21.1525,21.1808,21.1336,21.143,5000.0
2008-05-01 10:55:00,22.43,22.43,22.39,22.41,1800.0,21.1808,21.1808,21.143,21.1619,1800.0
2008-05-01 11:00:00,22.42,22.43,22.4,22.42,3000.0,21.1714,21.1808,21.1525,21.1714,3000.0
2008-05-01 11:05:00,22.42,22.43,22.41,22.43,4200.0,21.1714,21.1808,21.1619,21.1808,4200.0
2008-05-01 11:10:00,22.41,22.43,22.41,22.41,3400.0,21.1619,21.1808,21.1619,21.1619,3400.0
2008-05-01 11:15:00,22.42,22.42,22.4,22.41,5800.0,21.1714,21.1714,21.1525,21.1619,5800.0
2008-05-01 11:20:00,22.41,22.41,22.39,22.41,21400.0,21.1619,21.1619,21.143,21.1619,21400.0
2008-05-01 11:25:00,22.41,22.41,22.38,22.4,2000.0,21.1619,21.1619,21.1336,21.1525,2000.0
2008-05-01 11:30:00,22.38,22.4,22.38,22.4,9400.0,21.1336,21.1525,21.1336,21.1525,9400.0
2008-05-01 11:35:00,22.4,22.43,22.4,22.43,7200.0,21.1525,21.1808,21.1525,21.1808,7200.0
2008-05-01 11:40:00,22.43,22.47,22.43,22.47,4600.0,21.1808,21.2186,21.1808,21.2186,4600.0
2008-05-01 11:45:00,22.43,22.48,22.43,22.46,2600.0,21.1808,21.228,21.1808,21.2091,2600.0
2008-05-01 11:50:00,22.49,22.53,22.49,22.5,9800.0,21.2375,21.2752,21.2375,21.2469,9800.0
2008-05-01 11:55:00,22.5,22.56,22.5,22.53,9400.0,21.2469,21.3036,21.2469,21.2752,9400.0
2008-05-01 12:00:00,22.53,22.54,22.53,22.54,2400.0,21.2752,21.2847,21.2752,21.2847,2400.0
2008-05-01 12:05:00,22.54,22.55,22.52,22.54,7400.0,21.2847,21.2941,21.2658,21.2847,7400.0
2008-05-01 12:10:00,22.52,22.54,22.52,22.54,4000.0,21.2658,21.2847,21.2658,21.2847,4000.0
2008-05-01 12:15:00,22.54,22.57,22.54,22.55,4600.0,21.2847,21.313,21.2847,21.2941,4600.0
2008-05-01 12:20:00,22.55,22.56,22.52,22.52,3200.0,21.2941,21.3036,21.2658,21.2658,3200.0
2008-05-01 12:25:00,22.5,22.52,22.5,22.51,25200.0,21.2469,21.2658,21.2469,21.2563,25200.0
2008-05-01 12:30:00,22.55,22.55,22.5,22.5,36400.0,21.2941,21.2941,21.2469,21.2469,36400.0
2008-05-01 12:35:00,22.5,22.6,22.5,22.6,38400.0,21.2469,21.3413,21.2469,21.3413,38400.0
2008-05-01 12:40:00,22.56,22.58,22.55,22.55,2200.0,21.3036,21.3224,21.2941,21.2941,2200.0
2008-05-01 12:45:00,22.55,22.55,22.5,22.55,8600.0,21.2941,21.2941,21.2469,21.2941,8600.0
2008-05-01 12:50:00,22.52,22.57,22.52,22.56,6800.0,21.2658,21.313,21.2658,21.3036,6800.0
2008-05-01 12:55:00,22.56,22.61,22.56,22.6,6400.0,21.3036,21.3508,21.3036,21.3413,6400.0
2008-05-01 13:00:00,22.59,22.69,22.59,22.69,272800.0,21.3319,21.4263,21.3319,21.4263,272800.0
2008-05-01 13:05:00,22.68,22.82,22.66,22.82,47400.0,21.4169,21.5491,21.398,21.5491,47400.0
2008-05-01 13:10:00,22.82,22.85,22.78,22.8,14600.0,21.5491,21.5774,21.5113,21.5302,14600.0
2008-05-01 13:15:00,22.8,22.89,22.8,22.88,7000.0,21.5302,21.6152,21.5302,21.6057,7000.0
2008-05-01 13:20:00,22.9,22.91,22.85,22.86,11800.0,21.6246,21.6341,21.5774,21.5868,11800.0
2008-05-01 13:25:00,22.84,22.86,22.83,22.86,12200.0,21.568,21.5868,21.5585,21.5868,12200.0
2008-05-01 13:30:00,22.83,22.85,22.78,22.8,20200.0,21.5585,21.5774,21.5113,21.5302,20200.0
2008-05-01 13:35:00,22.8,22.8,22.77,22.8,35200.0,21.5302,21.5302,21.5019,21.5302,35200.0
2008-05-01 13:40:00,22.8,22.81,22.78,22.8,19000.0,21.5302,21.5396,21.5113,21.5302,19000.0
2008-05-01 13:45:00,22.8,22.8,22.77,22.8,36800.0,21.5302,21.5302,21.5019,21.5302,36800.0
2008-05-01 13:50:00,22.77,22.78,22.73,22.73,18800.0,21.5019,21.5113,21.4641,21.4641,18800.0
2008-05-01 13:55:00,22.73,22.74,22.71,22.71,14600.0,21.4641,21.4735,21.4452,21.4452,14600.0
2008-05-01 14:00:00,22.71,22.71,22.64,22.67,31400.0,21.4452,21.4452,21.3791,21.4074,31400.0
2008-05-01 14:05:00,22.67,22.68,22.65,22.65,13600.0,21.4074,21.4169,21.3885,21.3885,13600.0
2008-05-01 14:10:00,22.68,22.68,22.66,22.67,9200.0,21.4169,21.4169,21.398,21.4074,9200.0
2008-05-01 14:15:00,22.67,22.71,22.66,22.7,58600.0,21.4074,21.4452,21.398,21.4358,58600.0
2008-05-01 14:20:00,22.7,22.72,22.7,22.71,26400.0,21.4358,21.4546,21.4358,21.4452,26400.0
2008-05-01 14:25:00,22.71,22.72,22.66,22.67,17000.0,21.4452,21.4546,21.398,21.4074,17000.0
2008-05-01 14:30:00,22.67,22.73,22.67,22.73,7200.0,21.4074,21.4641,21.4074,21.4641,7200.0
2008-05-01 14:35:00,22.73,22.75,22.71,22.72,24600.0,21.4641,21.483,21.4452,21.4546,24600.0
2008-05-01 14:40:00,22.72,22.72,22.69,22.69,28000.0,21.4546,21.4546,21.4263,21.4263,28000.0
2008-05-01 14:45:00,22.7,22.7,22.65,22.67,16200.0,21.4358,21.4358,21.3885,21.4074,16200.0
2008-05-01 14:50:00,22.68,22.7,22.67,22.69,12000.0,21.4169,21.4358,21.4074,21.4263,12000.0
2008-05-01 14:55:00,22.66,22.68,22.64,22.68,11400.0,21.398,21.4169,21.3791,21.4169,11400.0
2008-05-01 15:00:00,22.69,22.69,22.63,22.64,11000.0,21.4263,21.4263,21.3697,21.3791,11000.0
2008-05-01 15:05:00,22.63,22.65,22.59,22.59,7000.0,21.3697,21.3885,21.3319,21.3319,7000.0
2008-05-01 15:10:00,22.6,22.62,22.58,22.6,9200.0,21.3413,21.3602,21.3224,21.3413,9200.0
2008-05-01 15:15:00,22.59,22.63,22.55,22.55,32200.0,21.3319,21.3697,21.2941,21.2941,32200.0
2008-05-01 15:20:00,22.56,22.64,22.56,22.63,9200.0,21.3036,21.3791,21.3036,21.3697,9200.0
2008-05-01 15:25:00,22.61,22.63,22.56,22.58,11800.0,21.3508,21.3697,21.3036,21.3224,11800.0
2008-05-01 15:30:00,22.56,22.6,22.54,22.55,12000.0,21.3036,21.3413,21.2847,21.2941,12000.0
2008-05-01 15:35:00,22.55,22.57,22.53,22.53,16800.0,21.2941,21.313,21.2752,21.2752,16800.0
2008-05-01 15:40:00,22.54,22.55,22.49,22.5,57600.0,21.2847,21.2941,21.2375,21.2469,57600.0
2008-05-01 15:45:00,22.5,22.52,22.5,22.5,27200.0,21.2469,21.2658,21.2469,21.2469,27200.0
2008-05-01 15:50:00,22.52,22.59,22.52,22.59,25600.0,21.2658,21.3319,21.2658,21.3319,25600.0
2008-05-01 15:55:00,22.59,22.63,22.58,22.59,46200.0,21.3319,21.3697,21.3224,21.3319,46200.0
2008-05-02 09:30:00,22.74,22.75,22.52,22.6,30200.0,21.4735,21.483,21.2658,21.3413,30200.0
2008-05-02 09:35:00,22.6,22.64,22.59,22.59,36600.0,21.3413,21.3791,21.3319,21.3319,36600.0
2008-05-02 09:40:00,22.59,22.6,22.54,22.58,13800.0,21.3319,21.3413,21.2847,21.3224,13800.0
2008-05-02 09:45:00,22.54,22.58,22.53,22.54,22800.0,21.2847,21.3224,21.2752,21.2847,22800.0
2008-05-02 09:50:00,22.54,22.6,22.54,22.58,34000.0,21.2847,21.3413,21.2847,21.3224,34000.0
2008-05-02 09:55:00,22.57,22.61,22.57,22.59,13400.0,21.313,21.3508,21.313,21.3319,13400.0
2008-05-02 10:00:00,22.61,22.64,22.59,22.59,16800.0,21.3508,21.3791,21.3319,21.3319,16800.0
2008-05-02 10:05:00,22.59,22.68,22.59,22.68,10200.0,21.3319,21.4169,21.3319,21.4169,10200.0
2008-05-02 10:10:00,22.68,22.8,22.68,22.77,54400.0,21.4169,21.5302,21.4169,21.5019,54400.0
2008-05-02 10:15:00,22.77,22.77,22.7,22.75,15600.0,21.5019,21.5019,21.4358,21.483,15600.0
2008-05-02 10:20:00,22.75,22.75,22.65,22.68,29400.0,21.483,21.483,21.3885,21.4169,29400.0
2008-05-02 10:25:00,22.68,22.7,22.58,22.58,70600.0,21.4169,21.4358,21.3224,21.3224,70600.0
2008-05-02 10:30:00,22.58,22.67,22.52,22.57,96200.0,21.3224,21.4074,21.2658,21.313,96200.0
2008-05-02 10:35:00,22.58,22.61,22.53,22.53,9000.0,21.3224,21.3508,21.2752,21.2752,9000.0
2008-05-02 10:40:00,22.53,22.53,22.43,22.43,12000.0,21.2752,21.2752,21.1808,21.1808,12000.0
2008-05-02 10:45:00,22.45,22.5,22.45,22.45,12000.0,21.1997,21.2469,21.1997,21.1997,12000.0
2008-05-02 10:50:00,22.45,22.47,22.43,22.47,9600.0,21.1997,21.2186,21.1808,21.2186,9600.0
2008-05-02 10:55:00,22.45,22.45,22.4,22.4,4000.0,21.1997,21.1997,21.1525,21.1525,4000.0
2008-05-02 11:00:00,22.42,22.43,22.41,22.41,9200.0,21.1714,21.1808,21.1619,21.1619,9200.0
2008-05-02 11:05:00,22.41,22.41,22.34,22.37,21800.0,21.1619,21.1619,21.0958,21.1241,21800.0
2008-05-02 11:10:00,22.36,22.39,22.32,22.35,23200.0,21.1147,21.143,21.0769,21.1053,23200.0
2008-05-02 11:15:00,22.36,22.49,22.34,22.46,39600.0,21.1147,21.2375,21.0958,21.2091,39600.0
2008-05-02 11:20:00,22.47,22.5,22.46,22.5,52200.0,21.2186,21.2469,21.2091,21.2469,52200.0
2008-05-02 11:25:00,22.5,22.57,22.5,22.55,46600.0,21.2469,21.313,21.2469,21.2941,46600.0
2008-05-02 11:30:00,22.55,22.59,22.55,22.59,6400.0,21.2941,21.3319,21.2941,21.3319,6400.0
2008-05-02 11:35:00,22.58,22.59,22.56,22.59,27600.0,21.3224,21.3319,21.3036,21.3319,27600.0
2008-05-02 11:40:00,22.61,22.63,22.6,22.6,39200.0,21.3508,21.3697,21.3413,21.3413,39200.0
2008-05-02 11:45:00,22.61,22.66,22.61,22.64,16000.0,21.3508,21.398,21.3508,21.3791,16000.0
2008-05-02 11:50:00,22.65,22.66,22.64,22.65,13000.0,21.3885,21.398,21.3791,21.3885,13000.0
2008-05-02 11:55:00,22.65,22.66,22.63,22.64,6400.0,21.3885,21.398,21.3697,21.3791,6400.0
2008-05-02 12:00:00,22.64,22.65,22.6,22.61,9000.0,21.3791,21.3885,21.3413,21.3508,9000.0
2008-05-02 12:05:00,22.6,22.65,22.6,22.64,21000.0,21.3413,21.3885,21.3413,21.3791,21000.0
2008-05-02 12:10:00,22.67,22.67,22.63,22.64,16800.0,21.4074,21.4074,21.3697,21.3791,16800.0
2008-05-02 12:15:00,22.64,22.64,22.6,22.62,23200.0,21.3791,21.3791,21.3413,21.3602,23200.0
2008-05-02 12:20:00,22.61,22.61,22.6,22.6,4000.0,21.3508,21.3508,21.3413,21.3413,4000.0
2008-05-02 12:25:00,22.61,22.61,22.56,22.56,11600.0,21.3508,21.3508,21.3036,21.3036,11600.0
2008-05-02 12:30:00,22.58,22.58,22.55,22.56,4000.0,21.3224,21.3224,21.2941,21.3036,4000.0
2008-05-02 12:35:00,22.56,22.63,22.55,22.63,37400.0,21.3036,21.3697,21.2941,21.3697,37400.0
2008-05-02 12:40:00,22.64,22.65,22.61,22.64,6400.0,21.3791,21.3885,21.3508,21.3791,6400.0
2008-05-02 12:45:00,22.64,22.64,22.6,22.61,23000.0,21.3791,21.3791,21.3413,21.3508,23000.0
2008-05-02 12:50:00,22.6,22.62,22.6,22.62,13200.0,21.3413,21.3602,21.3413,21.3602,13200.0
2008-05-02 12:55:00,22.62,22.66,22.61,22.66,28000.0,21.3602,21.398,21.3508,21.398,28000.0
2008-05-02 13:00:00,22.66,22.68,22.62,22.62,26400.0,21.398,21.4169,21.3602,21.3602,26400.0
2008-05-02 13:05:00,22.62,22.65,22.62,22.64,7200.0,21.3602,21.3885,21.3602,21.3791,7200.0
2008-05-02 13:10:00,22.64,22.66,22.6,22.64,8800.0,21.3791,21.398,21.3413,21.3791,8800.0
2008-05-02 13:15:00,22.63,22.64,22.59,22.64,14400.0,21.3697,21.3791,21.3319,21.3791,14400.0
2008-05-02 13:20:00,22.61,22.68,22.6,22.65,19200.0,21.3508,21.4169,21.3413,21.3885,19200.0
2008-05-02 13:25:00,22.66,22.66,22.66,22.66,800.0,21.398,21.398,21.398,21.398,800.0
2008-05-02 13:30:00,22.66,22.66,22.61,22.61,13200.0,21.398,21.398,21.3508,21.3508,13200.0
2008-05-02 13:35:00,22.59,22.61,22.59,22.61,2000.0,21.3319,21.3508,21.3319,21.3508,2000.0
2008-05-02 13:40:00,22.61,22.61,22.59,22.59,5200.0,21.3508,21.3508,21.3319,21.3319,5200.0
2008-05-02 13:45:00,22.6,22.65,22.6,22.62,5200.0,21.3413,21.3885,21.3413,21.3602,5200.0
2008-05-02 13:50:00,22.61,22.61,22.6,22.61,3000.0,21.3508,21.3508,21.3413,21.3508,3000.0
2008-05-02 13:55:00,22.61,22.61,22.57,22.58,4000.0,21.3508,21.3508,21.313,21.3224,4000.0
2008-05-02 14:00:00,22.59,22.6,22.58,22.6,3400.0,21.3319,21.3413,21.3224,21.3413,3400.0
2008-05-02 14:05:00,22.6,22.61,22.53,22.54,11800.0,21.3413,21.3508,21.2752,21.2847,11800.0
2008-05-02 14:10:00,22.54,22.58,22.54,22.58,4800.0,21.2847,21.3224,21.2847,21.3224,4800.0
2008-05-02 14:15:00,22.59,22.59,22.55,22.56,6000.0,21.3319,21.3319,21.2941,21.3036,6000.0
2008-05-02 14:20:00,22.57,22.62,22.56,22.61,6000.0,21.313,21.3602,21.3036,21.3508,6000.0
2008-05-02 14:25:00,22.62,22.62,22.59,22.6,2400.0,21.3602,21.3602,21.3319,21.3413,2400.0
2008-05-02 14:30:00,22.58,22.61,22.57,22.6,7600.0,21.3224,21.3508,21.313,21.3413,7600.0
2008-05-02 14:35:00,22.61,22.61,22.57,22.61,8000.0,21.3508,21.3508,21.313,21.3508,8000.0
2008-05-02 14:40:00,22.61,22.61,22.54,22.55,8600.0,21.3508,21.3508,21.2847,21.2941,8600.0
2008-05-02 14:45:00,22.55,22.58,22.55,22.58,4600.0,21.2941,21.3224,21.2941,21.3224,4600.0
2008-05-02 14:50:00,22.58,22.59,22.56,22.57,9800.0,21.3224,21.3319,21.3036,21.313,9800.0
2008-05-02 14:55:00,22.58,22.58,22.55,22.55,16200.0,21.3224,21.3224,21.2941,21.2941,16200.0
2008-05-02 15:00:00,22.57,22.6,22.57,22.6,12800.0,21.313,21.3413,21.313,21.3413,12800.0
2008-05-02 15:05:00,22.6,22.61,22.59,22.61,10800.0,21.3413,21.3508,21.3319,21.3508,10800.0
2008-05-02 15:10:00,22.63,22.7,22.63,22.7,7200.0,21.3697,21.4358,21.3697,21.4358,7200.0
2008-05-02 15:15:00,22.7,22.72,22.69,22.72,9000.0,21.4358,21.4546,21.4263,21.4546,9000.0
2008-05-02 15:20:00,22.71,22.72,22.7,22.7,8000.0,21.4452,21.4546,21.4358,21.4358,8000.0
2008-05-02 15:25:00,22.71,22.72,22.7,22.7,15400.0,21.4452,21.4546,21.4358,21.4358,15400.0
2008-05-02 15:30:00,22.71,22.71,22.63,22.66,11600.0,21.4452,21.4452,21.3697,21.398,11600.0
2008-05-02 15:35:00,22.65,22.66,22.65,22.65,11400.0,21.3885,21.398,21.3885,21.3885,11400.0
2008-05-02 15:40:00,22.65,22.65,22.62,22.63,15400.0,21.3885,21.3885,21.3602,21.3697,15400.0
2008-05-02 15:45:00,22.63,22.63,22.59,22.63,16000.0,21.3697,21.3697,21.3319,21.3697,16000.0
2008-05-02 15:50:00,22.63,22.64,22.62,22.62,16800.0,21.3697,21.3791,21.3602,21.3602,16800.0
2008-05-02 15:55:00,22.62,22.69,22.62,22.68,31400.0,21.3602,21.4263,21.3602,21.4169,31400.0
2008-05-05 09:30:00,22.59,22.61,22.38,22.44,47800.0,21.3319,21.3508,21.1336,21.1902,47800.0
2008-05-05 09:35:00,22.45,22.45,22.34,22.4,7200.0,21.1997,21.1997,21.0958,21.1525,7200.0
2008-05-05 09:40:00,22.39,22.41,22.36,22.36,1000.0,21.143,21.1619,21.1147,21.1147,1000.0
2008-05-05 09:45:00,22.36,22.38,22.31,22.31,9600.0,21.1147,21.1336,21.0675,21.0675,9600.0
2008-05-05 09:50:00,22.3,22.39,22.27,22.39,11600.0,21.058,21.143,21.0297,21.143,11600.0
2008-05-05 09:55:00,22.41,22.49,22.41,22.47,1200.0,21.1619,21.2375,21.1619,21.2186,1200.0
2008-05-05 10:00:00,22.5,22.56,22.47,22.56,12400.0,21.2469,21.3036,21.2186,21.3036,12400.0
2008-05-05 10:05:00,22.6,22.68,22.6,22.66,5800.0,21.3413,21.4169,21.3413,21.398,5800.0
2008-05-05 10:10:00,22.67,22.7,22.61,22.68,10400.0,21.4074,21.4358,21.3508,21.4169,10400.0
2008-05-05 10:15:00,22.66,22.75,22.62,22.64,38200.0,21.398,21.483,21.3602,21.3791,38200.0
2008-05-05 10:20:00,22.66,22.71,22.65,22.7,22200.0,21.398,21.4452,21.3885,21.4358,22200.0
2008-05-05 10:25:00,22.68,22.68,22.58,22.61,3600.0,21.4169,21.4169,21.3224,21.3508,3600.0
2008-05-05 10:30:00,22.61,22.66,22.57,22.62,20800.0,21.3508,21.398,21.313,21.3602,20800.0
2008-05-05 10:35:00,22.61,22.66,22.61,22.65,9000.0,21.3508,21.398,21.3508,21.3885,9000.0
2008-05-05 10:40:00,22.65,22.65,22.63,22.63,2800.0,21.3885,21.3885,21.3697,21.3697,2800.0
2008-05-05 10:45:00,22.66,22.66,22.58,22.63,7600.0,21.398,21.398,21.3224,21.3697,7600.0
2008-05-05 10:50:00,22.64,22.65,22.55,22.55,8400.0,21.3791,21.3885,21.2941,21.2941,8400.0
2008-05-05 10:55:00,22.54,22.57,22.52,22.54,9000.0,21.2847,21.313,21.2658,21.2847,9000.0
2008-05-05 11:00:00,22.55,22.55,22.52,22.52,3200.0,21.2941,21.2941,21.2658,21.2658,3200.0
2008-05-05 11:05:00,22.54,22.54,22.51,22.51,8400.0,21.2847,21.2847,21.2563,21.2563,8400.0
2008-05-05 11:10:00,22.5,22.6,22.5,22.57,17600.0,21.2469,21.3413,21.2469,21.313,17600.0
2008-05-05 11:15:00,22.57,22.6,22.56,22.6,3600.0,21.313,21.3413,21.3036,21.3413,3600.0
2008-05-05 11:20:00,22.61,22.61,22.53,22.53,2800.0,21.3508,21.3508,21.2752,21.2752,2800.0
2008-05-05 11:25:00,22.55,22.59,22.53,22.57,5000.0,21.2941,21.3319,21.2752,21.313,5000.0
2008-05-05 11:30:00,22.59,22.62,22.58,22.62,7400.0,21.3319,21.3602,21.3224,21.3602,7400.0
2008-05-05 11:35:00,22.63,22.63,22.58,22.58,1200.0,21.3697,21.3697,21.3224,21.3224,1200.0
2008-05-05 11:40:00,22.57,22.58,22.57,22.58,1600.0,21.313,21.3224,21.313,21.3224,1600.0
2008-05-05 11:45:00,22.58,22.61,22.58,22.58,6000.0,21.3224,21.3508,21.3224,21.3224,6000.0
2008-05-05 11:50:00,22.58,22.58,22.56,22.58,2000.0,21.3224,21.3224,21.3036,21.3224,2000.0
2008-05-05 11:55:00,22.57,22.57,22.56,22.57,2600.0,21.313,21.313,21.3036,21.313,2600.0
2008-05-05 12:00:00,22.57,22.58,22.56,22.58,3200.0,21.313,21.3224,21.3036,21.3224,3200.0
2008-05-05 12:05:00,22.58,22.58,22.57,22.57,1800.0,21.3224,21.3224,21.313,21.313,1800.0
2008-05-05 12:10:00,22.57,22.57,22.56,22.56,2000.0,21.313,21.313,21.3036,21.3036,2000.0
2008-05-05 12:15:00,22.56,22.56,22.5,22.5,2800.0,21.3036,21.3036,21.2469,21.2469,2800.0
2008-05-05 12:20:00,22.53,22.53,22.51,22.52,1600.0,21.2752,21.2752,21.2563,21.2658,1600.0
2008-05-05 12:25:00,22.5,22.53,22.49,22.53,9400.0,21.2469,21.2752,21.2375,21.2752,9400.0
2008-05-05 12:30:00,22.52,22.58,22.52,22.55,15200.0,21.2658,21.3224,21.2658,21.2941,15200.0
2008-05-05 12:35:00,22.53,22.58,22.5,22.56,25400.0,21.2752,21.3224,21.2469,21.3036,25400.0
2008-05-05 12:40:00,22.55,22.57,22.55,22.57,6800.0,21.2941,21.313,21.2941,21.313,6800.0
2008-05-05 12:45:00,22.57,22.57,22.55,22.55,1000.0,21.313,21.313,21.2941,21.2941,1000.0
2008-05-05 12:50:00,22.57,22.59,22.57,22.59,1000.0,21.313,21.3319,21.313,21.3319,1000.0
2008-05-05 12:55:00,22.58,22.58,22.55,22.55,1800.0,21.3224,21.3224,21.2941,21.2941,1800.0
2008-05-05 13:00:00,22.55,22.59,22.54,22.57,14600.0,21.2941,21.3319,21.2847,21.313,14600.0
2008-05-05 13:05:00,22.57,22.66,22.57,22.64,22000.0,21.313,21.398,21.313,21.3791,22000.0
2008-05-05 13:10:00,22.63,22.65,22.63,22.64,4400.0,21.3697,21.3885,21.3697,21.3791,4400.0
2008-05-05 13:15:00,22.62,22.66,22.62,22.63,4000.0,21.3602,21.398,21.3602,21.3697,4000.0
2008-05-05 13:20:00,22.6,22.64,22.59,22.63,3000.0,21.3413,21.3791,21.3319,21.3697,3000.0
2008-05-05 13:25:00,22.63,22.63,22.62,22.63,2600.0,21.3697,21.3697,21.3602,21.3697,2600.0
2008-05-05 13:30:00,22.63,22.63,22.6,22.6,4000.0,21.3697,21.3697,21.3413,21.3413,4000.0
2008-05-05 13:35:00,22.6,22.6,22.56,22.56,8000.0,21.3413,21.3413,21.3036,21.3036,8000.0
2008-05-05 13:40:00,22.58,22.63,22.58,22.63,3600.0,21.3224,21.3697,21.3224,21.3697,3600.0
2008-05-05 13:45:00,22.63,22.63,22.58,22.59,4400.0,21.3697,21.3697,21.3224,21.3319,4400.0
2008-05-05 13:50:00,22.57,22.57,22.53,22.53,3200.0,21.313,21.313,21.2752,21.2752,3200.0
2008-05-05 13:55:00,22.54,22.55,22.53,22.55,3600.0,21.2847,21.2941,21.2752,21.2941,3600.0
2008-05-05 14:00:00,22.55,22.55,22.53,22.54,6400.0,21.2941,21.2941,21.2752,21.2847,6400.0
2008-05-05 14:05:00,22.54,22.56,22.54,22.54,3600.0,21.2847,21.3036,21.2847,21.2847,3600.0
2008-05-05 14:10:00,22.54,22.54,22.5,22.52,2600.0,21.2847,21.2847,21.2469,21.2658,2600.0
2008-05-05 14:15:00,22.52,22.52,22.49,22.5,6600.0,21.2658,21.2658,21.2375,21.2469,6600.0
2008-05-05 14:20:00,22.52,22.61,22.52,22.61,14400.0,21.2658,21.3508,21.2658,21.3508,14400.0
2008-05-05 14:25:00,22.61,22.64,22.6,22.63,7600.0,21.3508,21.3791,21.3413,21.3697,7600.0
2008-05-05 14:30:00,22.63,22.66,22.6,22.6,7400.0,21.3697,21.398,21.3413,21.3413,7400.0
2008-05-05 14:35:00,22.6,22.6,22.58,22.58,1000.0,21.3413,21.3413,21.3224,21.3224,1000.0
2008-05-05 14:40:00,22.59,22.6,22.59,22.6,1800.0,21.3319,21.3413,21.3319,21.3413,1800.0
2008-05-05 14:45:00,22.59,22.61,22.59,22.6,2200.0,21.3319,21.3508,21.3319,21.3413,2200.0
2008-05-05 14:50:00,22.6,22.61,22.59,22.6,4800.0,21.3413,21.3508,21.3319,21.3413,4800.0
2008-05-05 14:55:00,22.6,22.6,22.56,22.56,1000.0,21.3413,21.3413,21.3036,21.3036,1000.0
2008-05-05 15:00:00,22.56,22.66,22.56,22.62,20000.0,21.3036,21.398,21.3036,21.3602,20000.0
2008-05-05 15:05:00,22.62,22.64,22.6,22.61,6800.0,21.3602,21.3791,21.3413,21.3508,6800.0
2008-05-05 15:10:00,22.59,22.69,22.59,22.68,12800.0,21.3319,21.4263,21.3319,21.4169,12800.0
2008-05-05 15:15:00,22.67,22.73,22.64,22.72,49600.0,21.4074,21.4641,21.3791,21.4546,49600.0
2008-05-05 15:20:00,22.71,22.73,22.68,22.71,21000.0,21.4452,21.4641,21.4169,21.4452,21000.0
2008-05-05 15:25:00,22.71,22.73,22.66,22.71,52800.0,21.4452,21.4641,21.398,21.4452,52800.0
2008-05-05 15:30:00,22.73,22.73,22.66,22.66,5200.0,21.4641,21.4641,21.398,21.398,5200.0
2008-05-05 15:35:00,22.66,22.74,22.65,22.74,26000.0,21.398,21.4735,21.3885,21.4735,26000.0
2008-05-05 15:40:00,22.73,22.73,22.69,22.73,11200.0,21.4641,21.4641,21.4263,21.4641,11200.0
2008-05-05 15:45:00,22.71,22.75,22.68,22.72,33800.0,21.4452,21.483,21.4169,21.4546,33800.0
2008-05-05 15:50:00,22.73,22.74,22.68,22.7,20600.0,21.4641,21.4735,21.4169,21.4358,20600.0
2008-05-05 15:55:00,22.71,22.71,22.67,22.68,17000.0,21.4452,21.4452,21.4074,21.4169,17000.0
2008-05-06 09:30:00,22.59,22.59,22.43,22.43,2400.0,21.3319,21.3319,21.1808,21.1808,2400.0
2008-05-06 09:35:00,22.46,22.55,22.46,22.53,8200.0,21.2091,21.2941,21.2091,21.2752,8200.0
2008-05-06 09:40:00,22.53,22.53,22.4,22.44,7600.0,21.2752,21.2752,21.1525,21.1902,7600.0
2008-05-06 09:45:00,22.47,22.47,22.26,22.29,8600.0,21.2186,21.2186,21.0203,21.0486,8600.0
2008-05-06 09:50:00,22.29,22.36,22.29,22.29,17600.0,21.0486,21.1147,21.0486,21.0486,17600.0
2008-05-06 09:55:00,22.29,22.3,22.23,22.25,5400.0,21.0486,21.058,20.9919,21.0108,5400.0
2008-05-06 10:00:00,22.26,22.3,22.25,22.3,6000.0,21.0203,21.058,21.0108,21.058,6000.0
2008-05-06 10:05:00,22.3,22.3,22.19,22.24,6400.0,21.058,21.058,20.9542,21.0014,6400.0
2008-05-06 10:10:00,22.25,22.25,22.15,22.16,5200.0,21.0108,21.0108,20.9164,20.9258,5200.0
2008-05-06 10:15:00,22.13,22.18,22.11,22.18,3200.0,20.8975,20.9447,20.8786,20.9447,3200.0
2008-05-06 10:20:00,22.19,22.2,22.16,22.16,2600.0,20.9542,20.9636,20.9258,20.9258,2600.0
2008-05-06 10:25:00,22.18,22.18,22.14,22.16,3400.0,20.9447,20.9447,20.9069,20.9258,3400.0
2008-05-06 10:30:00,22.17,22.17,22.13,22.14,3600.0,20.9353,20.9353,20.8975,20.9069,3600.0
2008-05-06 10:35:00,22.17,22.18,22.14,22.14,6000.0,20.9353,20.9447,20.9069,20.9069,6000.0
2008-05-06 10:40:00,22.14,22.18,22.13,22.16,6200.0,20.9069,20.9447,20.8975,20.9258,6200.0
2008-05-06 10:45:00,22.18,22.18,22.11,22.18,6800.0,20.9447,20.9447,20.8786,20.9447,6800.0
2008-05-06 10:50:00,22.18,22.18,22.14,22.17,10200.0,20.9447,20.9447,20.9069,20.9353,10200.0
2008-05-06 10:55:00,22.18,22.18,22.16,22.18,5600.0,20.9447,20.9447,20.9258,20.9447,5600.0
2008-05-06 11:00:00,22.18,22.18,22.16,22.17,12800.0,20.9447,20.9447,20.9258,20.9353,12800.0
2008-05-06 11:05:00,22.17,22.18,22.16,22.18,10600.0,20.9353,20.9447,20.9258,20.9447,10600.0
2008-05-06 11:10:00,22.17,22.18,22.17,22.18,17400.0,20.9353,20.9447,20.9353,20.9447,17400.0
2008-05-06 11:15:00,22.18,22.18,22.17,22.17,12400.0,20.9447,20.9447,20.9353,20.9353,12400.0
2008-05-06 11:20:00,22.18,22.21,22.17,22.18,102600.0,20.9447,20.973,20.9353,20.9447,102600.0
2008-05-06 11:25:00,22.18,22.19,22.15,22.15,9600.0,20.9447,20.9542,20.9164,20.9164,9600.0
2008-05-06 11:30:00,22.15,22.18,22.15,22.17,12600.0,20.9164,20.9447,20.9164,20.9353,12600.0
2008-05-06 11:35:00,22.16,22.16,22.15,22.15,8400.0,20.9258,20.9258,20.9164,20.9164,8400.0
2008-05-06 11:40:00,22.15,22.15,22.13,22.14,1800.0,20.9164,20.9164,20.8975,20.9069,1800.0
2008-05-06 11:45:00,22.15,22.18,22.15,22.15,8600.0,20.9164,20.9447,20.9164,20.9164,8600.0
2008-05-06 11:50:00,22.17,22.18,22.16,22.16,8400.0,20.9353,20.9447,20.9258,20.9258,8400.0
2008-05-06 11:55:00,22.18,22.18,22.15,22.18,3000.0,20.9447,20.9447,20.9164,20.9447,3000.0
2008-05-06 12:00:00,22.17,22.18,22.17,22.18,19400.0,20.9353,20.9447,20.9353,20.9447,19400.0
2008-05-06 12:05:00,22.17,22.18,22.17,22.18,9400.0,20.9353,20.9447,20.9353,20.9447,9400.0
2008-05-06 12:10:00,22.18,22.18,22.17,22.18,15400.0,20.9447,20.9447,20.9353,20.9447,15400.0
2008-05-06 12:15:00,22.18,22.18,22.17,22.17,8000.0,20.9447,20.9447,20.9353,20.9353,8000.0
2008-05-06 12:20:00,22.17,22.18,22.16,22.17,11800.0,20.9353,20.9447,20.9258,20.9353,11800.0
2008-05-06 12:25:00,22.18,22.18,22.17,22.17,7600.0,20.9447,20.9447,20.9353,20.9353,7600.0
2008-05-06 12:30:00,22.17,22.18,22.17,22.18,20600.0,20.9353,20.9447,20.9353,20.9447,20600.0
2008-05-06 12:35:00,22.18,22.18,22.16,22.17,11000.0,20.9447,20.9447,20.9258,20.9353,11000.0
2008-05-06 12:40:00,22.16,22.18,22.16,22.17,9600.0,20.9258,20.9447,20.9258,20.9353,9600.0
2008-05-06 12:45:00,22.18,22.18,22.16,22.17,18000.0,20.9447,20.9447,20.9258,20.9353,18000.0
2008-05-06 12:50:00,22.17,22.18,22.17,22.18,13200.0,20.9353,20.9447,20.9353,20.9447,13200.0
2008-05-06 12:55:00,22.18,22.18,22.16,22.16,10600.0,20.9447,20.9447,20.9258,20.9258,10600.0
2008-05-06 13:00:00,22.17,22.17,22.16,22.17,6000.0,20.9353,20.9353,20.9258,20.9353,6000.0
2008-05-06 13:05:00,22.17,22.18,22.16,22.17,28000.0,20.9353,20.9447,20.9258,20.9353,28000.0
2008-05-06 13:10:00,22.17,22.2,22.17,22.19,32800.0,20.9353,20.9636,20.9353,20.9542,32800.0
2008-05-06 13:15:00,22.18,22.18,22.17,22.17,21200.0,20.9447,20.9447,20.9353,20.9353,21200.0
2008-05-06 13:20:00,22.18,22.2,22.17,22.2,23000.0,20.9447,20.9636,20.9353,20.9636,23000.0
2008-05-06 13:25:00,22.18,22.18,22.16,22.16,11400.0,20.9447,20.9447,20.9258,20.9258,11400.0
2008-05-06 13:30:00,22.17,22.17,22.16,22.16,5000.0,20.9353,20.9353,20.9258,20.9258,5000.0
2008-05-06 13:35:00,22.16,22.18,22.16,22.18,21200.0,20.9258,20.9447,20.9258,20.9447,21200.0
2008-05-06 13:40:00,22.18,22.18,22.16,22.18,10400.0,20.9447,20.9447,20.9258,20.9447,10400.0
2008-05-06 13:45:00,22.18,22.18,22.15,22.18,30200.0,20.9447,20.9447,20.9164,20.9447,30200.0
2008-05-06 13:50:00,22.18,22.18,22.17,22.18,9800.0,20.9447,20.9447,20.9353,20.9447,9800.0
2008-05-06 13:55:00,22.18,22.18,22.15,22.17,13200.0,20.9447,20.9447,20.9164,20.9353,13200.0
2008-05-06 14:00:00,22.18,22.18,22.14,22.17,11600.0,20.9447,20.9447,20.9069,20.9353,11600.0
2008-05-06 14:05:00,22.17,22.17,22.14,22.16,9000.0,20.9353,20.9353,20.9069,20.9258,9000.0
2008-05-06 14:10:00,22.17,22.18,22.14,22.17,4000.0,20.9353,20.9447,20.9069,20.9353,4000.0
2008-05-06 14:15:00,22.17,22.2,22.17,22.17,14800.0,20.9353,20.9636,20.9353,20.9353,14800.0
2008-05-06 14:20:00,22.15,22.18,22.15,22.16,12000.0,20.9164,20.9447,20.9164,20.9258,12000.0
2008-05-06 14:25:00,22.17,22.17,22.16,22.16,12200.0,20.9353,20.9353,20.9258,20.9258,12200.0
2008-05-06 14:30:00,22.17,22.18,22.16,22.16,13400.0,20.9353,20.9447,20.9258,20.9258,13400.0
2008-05-06 14:35:00,22.16,22.17,22.15,22.15,9400.0,20.9258,20.9353,20.9164,20.9164,9400.0
2008-05-06 14:40:00,22.15,22.16,22.15,22.16,9400.0,20.9164,20.9258,20.9164,20.9258,9400.0
2008-05-06 14:45:00,22.17,22.18,22.15,22.16,12000.0,20.9353,20.9447,20.9164,20.9258,12000.0
2008-05-06 14:50:00,22.16,22.18,22.16,22.16,47600.0,20.9258,20.9447,20.9258,20.9258,47600.0
2008-05-06 14:55:00,22.16,22.17,22.15,22.16,10400.0,20.9258,20.9353,20.9164,20.9258,10400.0
2008-05-06 15:00:00,22.15,22.18,22.15,22.16,12800.0,20.9164,20.9447,20.9164,20.9258,12800.0
2008-05-06 15:05:00,22.17,22.18,22.16,22.16,29400.0,20.9353,20.9447,20.9258,20.9258,29400.0
2008-05-06 15:10:00,22.17,22.18,22.15,22.17,20200.0,20.9353,20.9447,20.9164,20.9353,20200.0
2008-05-06 15:15:00,22.18,22.18,22.16,22.17,30000.0,20.9447,20.9447,20.9258,20.9353,30000.0
2008-05-06 15:20:00,22.17,22.18,22.16,22.17,18800.0,20.9353,20.9447,20.9258,20.9353,18800.0
2008-05-06 15:25:00,22.17,22.17,22.14,22.14,20800.0,20.9353,20.9353,20.9069,20.9069,20800.0
2008-05-06 15:30:00,22.14,22.15,22.14,22.15,39800.0,20.9069,20.9164,20.9069,20.9164,39800.0
2008-05-06 15:35:00,22.15,22.15,22.15,22.15,24600.0,20.9164,20.9164,20.9164,20.9164,24600.0
2008-05-06 15:40:00,22.15,22.15,22.14,22.14,22600.0,20.9164,20.9164,20.9069,20.9069,22600.0
2008-05-06 15:45:00,22.15,22.19,22.14,22.16,31000.0,20.9164,20.9542,20.9069,20.9258,31000.0
2008-05-06 15:50:00,22.17,22.18,22.14,22.16,42000.0,20.9353,20.9447,20.9069,20.9258,42000.0
2008-05-06 15:55:00,22.16,22.17,22.13,22.15,57800.0,20.9258,20.9353,20.8975,20.9164,57800.0
2008-05-07 09:30:00,22.15,22.2,22.06,22.17,8200.0,20.9164,20.9636,20.8314,20.9353,8200.0
2008-05-07 09:35:00,22.18,22.18,22.11,22.18,9200.0,20.9447,20.9447,20.8786,20.9447,9200.0
2008-05-07 09:40:00,22.16,22.18,22.07,22.13,59600.0,20.9258,20.9447,20.8408,20.8975,59600.0
2008-05-07 09:45:00,22.13,22.18,22.11,22.15,53200.0,20.8975,20.9447,20.8786,20.9164,53200.0
2008-05-07 09:50:00,22.17,22.22,22.17,22.17,63600.0,20.9353,20.9825,20.9353,20.9353,63600.0
2008-05-07 09:55:00,22.15,22.17,22.14,22.14,2200.0,20.9164,20.9353,20.9069,20.9069,2200.0
2008-05-07 10:00:00,22.16,22.16,22.01,22.1,22600.0,20.9258,20.9258,20.7842,20.8692,22600.0
2008-05-07 10:05:00,22.11,22.13,22.1,22.11,5600.0,20.8786,20.8975,20.8692,20.8786,5600.0
2008-05-07 10:10:00,22.07,22.1,22.07,22.1,4000.0,20.8408,20.8692,20.8408,20.8692,4000.0
2008-05-07 10:15:00,22.1,22.15,22.1,22.13,5800.0,20.8692,20.9164,20.8692,20.8975,5800.0
2008-05-07 10:20:00,22.12,22.13,22.12,22.13,4000.0,20.8881,20.8975,20.8881,20.8975,4000.0
2008-05-07 10:25:00,22.13,22.13,22.11,22.12,5800.0,20.8975,20.8975,20.8786,20.8881,5800.0
2008-05-07 10:30:00,22.13,22.13,22.09,22.09,16200.0,20.8975,20.8975,20.8597,20.8597,16200.0
2008-05-07 10:35:00,22.1,22.13,22.09,22.13,8400.0,20.8692,20.8975,20.8597,20.8975,8400.0
2008-05-07 10:40:00,22.13,22.13,22.11,22.11,21200.0,20.8975,20.8975,20.8786,20.8786,21200.0
2008-05-07 10:45:00,22.12,22.13,22.11,22.11,7800.0,20.8881,20.8975,20.8786,20.8786,7800.0
2008-05-07 10:50:00,22.11,22.13,22.11,22.12,20400.0,20.8786,20.8975,20.8786,20.8881,20400.0
2008-05-07 10:55:00,22.11,22.13,22.11,22.11,7600.0,20.8786,20.8975,20.8786,20.8786,7600.0
2008-05-07 11:00:00,22.11,22.13,22.11,22.12,5600.0,20.8786,20.8975,20.8786,20.8881,5600.0
2008-05-07 11:05:00,22.13,22.13,22.09,22.11,16400.0,20.8975,20.8975,20.8597,20.8786,16400.0
2008-05-07 11:10:00,22.13,22.13,22.09,22.11,16200.0,20.8975,20.8975,20.8597,20.8786,16200.0
2008-05-07 11:15:00,22.12,22.13,22.06,22.12,9800.0,20.8881,20.8975,20.8314,20.8881,9800.0
2008-05-07 11:20:00,22.12,22.13,22.1,22.1,10600.0,20.8881,20.8975,20.8692,20.8692,10600.0
2008-05-07 11:25:00,22.11,22.13,22.11,22.11,1400.0,20.8786,20.8975,20.8786,20.8786,1400.0
2008-05-07 11:30:00,22.11,22.13,22.11,22.11,6800.0,20.8786,20.8975,20.8786,20.8786,6800.0
2008-05-07 11:35:00,22.11,22.11,22.08,22.09,4600.0,20.8786,20.8786,20.8503,20.8597,4600.0
2008-05-07 11:40:00,22.09,22.12,22.09,22.1,7400.0,20.8597,20.8881,20.8597,20.8692,7400.0
2008-05-07 11:45:00,22.09,22.09,22.08,22.08,4800.0,20.8597,20.8597,20.8503,20.8503,4800.0
2008-05-07 11:50:00,22.08,22.08,22.04,22.05,6200.0,20.8503,20.8503,20.8125,20.822,6200.0
2008-05-07 11:55:00,22.03,22.05,22.03,22.04,3000.0,20.8031,20.822,20.8031,20.8125,3000.0
2008-05-07 12:00:00,22.05,22.06,22.03,22.05,3800.0,20.822,20.8314,20.8031,20.822,3800.0
2008-05-07 12:05:00,22.07,22.07,22.05,22.05,8600.0,20.8408,20.8408,20.822,20.822,8600.0
2008-05-07 12:10:00,22.06,22.08,22.05,22.05,3400.0,20.8314,20.8503,20.822,20.822,3400.0
2008-05-07 12:15:00,22.05,22.05,22.02,22.02,17200.0,20.822,20.822,20.7936,20.7936,17200.0
2008-05-07 12:20:00,22.03,22.03,22.0,22.0,4600.0,20.8031,20.8031,20.7747,20.7747,4600.0
2008-05-07 12:25:00,22.0,22.0,21.96,21.96,9200.0,20.7747,20.7747,20.737,20.737,9200.0
2008-05-07 12:30:00,21.97,22.0,21.97,22.0,5200.0,20.7464,20.7747,20.7464,20.7747,5200.0
2008-05-07 12:35:00,22.01,22.02,22.0,22.02,2200.0,20.7842,20.7936,20.7747,20.7936,2200.0
2008-05-07 12:40:00,22.02,22.02,22.0,22.0,5600.0,20.7936,20.7936,20.7747,20.7747,5600.0
2008-05-07 12:45:00,22.0,22.02,22.0,22.01,9200.0,20.7747,20.7936,20.7747,20.7842,9200.0
2008-05-07 12:50:00,22.01,22.03,22.0,22.0,4600.0,20.7842,20.8031,20.7747,20.7747,4600.0
2008-05-07 12:55:00,22.0,22.0,22.0,22.0,4200.0,20.7747,20.7747,20.7747,20.7747,4200.0
2008-05-07 13:00:00,22.0,22.0,21.98,21.99,3200.0,20.7747,20.7747,20.7559,20.7653,3200.0
2008-05-07 13:05:00,21.99,22.0,21.98,21.99,5000.0,20.7653,20.7747,20.7559,20.7653,5000.0
2008-05-07 13:10:00,21.97,22.0,21.97,21.99,7000.0,20.7464,20.7747,20.7464,20.7653,7000.0
2008-05-07 13:15:00,21.99,22.0,21.98,22.0,1400.0,20.7653,20.7747,20.7559,20.7747,1400.0
2008-05-07 13:20:00,21.99,22.0,21.98,22.0,2400.0,20.7653,20.7747,20.7559,20.7747,2400.0
2008-05-07 13:25:00,21.98,22.0,21.98,21.98,2400.0,20.7559,20.7747,20.7559,20.7559,2400.0
2008-05-07 13:30:00,21.98,21.99,21.98,21.99,2000.0,20.7559,20.7653,20.7559,20.7653,2000.0
2008-05-07 13:35:00,21.99,22.0,21.99,21.99,4400.0,20.7653,20.7747,20.7653,20.7653,4400.0
2008-05-07 13:40:00,22.0,22.0,21.96,21.97,11000.0,20.7747,20.7747,20.737,20.7464,11000.0
2008-05-07 13:45:00,21.97,21.99,21.95,21.99,10000.0,20.7464,20.7653,20.7275,20.7653,10000.0
2008-05-07 13:50:00,21.99,22.0,21.96,21.97,23800.0,20.7653,20.7747,20.737,20.7464,23800.0
2008-05-07 13:55:00,21.96,21.96,21.93,21.94,7000.0,20.737,20.737,20.7086,20.7181,7000.0
2008-05-07 14:00:00,21.94,21.95,21.93,21.93,3800.0,20.7181,20.7275,20.7086,20.7086,3800.0
2008-05-07 14:05:00,21.94,21.95,21.93,21.94,10400.0,20.7181,20.7275,20.7086,20.7181,10400.0
2008-05-07 14:10:00,21.95,21.95,21.93,21.95,9000.0,20.7275,20.7275,20.7086,20.7275,9000.0
2008-05-07 14:15:00,21.95,21.95,21.93,21.93,8200.0,20.7275,20.7275,20.7086,20.7086,8200.0
2008-05-07 14:20:00,21.94,21.94,21.92,21.93,9600.0,20.7181,20.7181,20.6992,20.7086,9600.0
2008-05-07 14:25:00,21.95,21.95,21.93,21.93,5400.0,20.7275,20.7275,20.7086,20.7086,5400.0
2008-05-07 14:30:00,21.93,21.93,21.86,21.92,19200.0,20.7086,20.7086,20.6425,20.6992,19200.0
2008-05-07 14:35:00,21.92,21.92,21.88,21.88,10600.0,20.6992,20.6992,20.6614,20.6614,10600.0
2008-05-07 14:40:00,21.89,21.92,21.88,21.9,17600.0,20.6709,20.6992,20.6614,20.6803,17600.0
2008-05-07 14:45:00,21.9,21.9,21.83,21.87,13000.0,20.6803,20.6803,20.6142,20.652,13000.0
2008-05-07 14:50:00,21.85,21.9,21.83,21.83,44400.0,20.6331,20.6803,20.6142,20.6142,44400.0
2008-05-07 14:55:00,21.83,21.86,21.83,21.84,7400.0,20.6142,20.6425,20.6142,20.6237,7400.0
2008-05-07 15:00:00,21.84,21.84,21.81,21.82,18800.0,20.6237,20.6237,20.5953,20.6048,18800.0
2008-05-07 15:05:00,21.82,21.83,21.81,21.82,15800.0,20.6048,20.6142,20.5953,20.6048,15800.0
2008-05-07 15:10:00,21.82,21.84,21.81,21.83,16600.0,20.6048,20.6237,20.5953,20.6142,16600.0
2008-05-07 15:15:00,21.83,21.83,21.82,21.83,13400.0,20.6142,20.6142,20.6048,20.6142,13400.0
2008-05-07 15:20:00,21.83,21.84,21.81,21.81,17000.0,20.6142,20.6237,20.5953,20.5953,17000.0
2008-05-07 15:25:00,21.82,21.83,21.79,21.79,14800.0,20.6048,20.6142,20.5764,20.5764,14800.0
2008-05-07 15:30:00,21.79,21.81,21.78,21.81,15400.0,20.5764,20.5953,20.567,20.5953,15400.0
2008-05-07 15:35:00,21.82,21.83,21.81,21.82,14000.0,20.6048,20.6142,20.5953,20.6048,14000.0
2008-05-07 15:40:00,21.82,21.83,21.82,21.83,24000.0,20.6048,20.6142,20.6048,20.6142,24000.0
2008-05-07 15:45:00,21.83,21.83,21.81,21.82,14800.0,20.6142,20.6142,20.5953,20.6048,14800.0
2008-05-07 15:50:00,21.82,21.82,21.79,21.8,17800.0,20.6048,20.6048,20.5764,20.5859,17800.0
2008-05-07 15:55:00,21.8,21.81,21.75,21.81,23400.0,20.5859,20.5953,20.5387,20.5953,23400.0
2008-05-08 09:30:00,22.06,22.06,21.87,21.99,7200.0,20.8314,20.8314,20.652,20.7653,7200.0
2008-05-08 09:35:00,21.93,22.04,21.93,22.01,4000.0,20.7086,20.8125,20.7086,20.7842,4000.0
2008-05-08 09:40:00,22.05,22.05,22.0,22.0,4600.0,20.822,20.822,20.7747,20.7747,4600.0
2008-05-08 09:45:00,21.96,21.97,21.85,21.97,4600.0,20.737,20.7464,20.6331,20.7464,4600.0
2008-05-08 09:50:00,21.97,21.97,21.92,21.94,10200.0,20.7464,20.7464,20.6992,20.7181,10200.0
2008-05-08 09:55:00,21.95,21.95,21.9,21.91,8000.0,20.7275,20.7275,20.6803,20.6898,8000.0
2008-05-08 10:00:00,21.9,21.9,21.85,21.88,4400.0,20.6803,20.6803,20.6331,20.6614,4400.0
2008-05-08 10:05:00,21.85,21.85,21.82,21.84,8800.0,20.6331,20.6331,20.6048,20.6237,8800.0
2008-05-08 10:10:00,21.84,21.86,21.82,21.85,4600.0,20.6237,20.6425,20.6048,20.6331,4600.0
2008-05-08 10:15:00,21.85,21.85,21.76,21.76,12800.0,20.6331,20.6331,20.5481,20.5481,12800.0
2008-05-08 10:20:00,21.72,21.72,21.7,21.7,1400.0,20.5103,20.5103,20.4915,20.4915,1400.0
2008-05-08 10:25:00,21.7,21.74,21.68,21.74,4200.0,20.4915,20.5292,20.4726,20.5292,4200.0
2008-05-08 10:30:00,21.76,21.76,21.68,21.69,6400.0,20.5481,20.5481,20.4726,20.482,6400.0
2008-05-08 10:35:00,21.7,21.74,21.7,21.71,5800.0,20.4915,20.5292,20.4915,20.5009,5800.0
2008-05-08 10:40:00,21.71,21.73,21.66,21.68,5800.0,20.5009,20.5198,20.4537,20.4726,5800.0
2008-05-08 10:45:00,21.72,21.74,21.69,21.71,6800.0,20.5103,20.5292,20.482,20.5009,6800.0
2008-05-08 10:50:00,21.71,21.74,21.68,21.7,19800.0,20.5009,20.5292,20.4726,20.4915,19800.0
2008-05-08 10:55:00,21.7,21.75,21.68,21.75,4800.0,20.4915,20.5387,20.4726,20.5387,4800.0
2008-05-08 11:00:00,21.75,21.77,21.69,21.7,11600.0,20.5387,20.5576,20.482,20.4915,11600.0
2008-05-08 11:05:00,21.7,21.75,21.68,21.75,8600.0,20.4915,20.5387,20.4726,20.5387,8600.0
2008-05-08 11:10:00,21.74,21.75,21.67,21.68,11800.0,20.5292,20.5387,20.4631,20.4726,11800.0
2008-05-08 11:15:00,21.67,21.7,21.67,21.67,3200.0,20.4631,20.4915,20.4631,20.4631,3200.0
2008-05-08 11:20:00,21.68,21.75,21.67,21.75,10800.0,20.4726,20.5387,20.4631,20.5387,10800.0
2008-05-08 11:25:00,21.75,21.75,21.7,21.73,6600.0,20.5387,20.5387,20.4915,20.5198,6600.0
2008-05-08 11:30:00,21.73,21.73,21.68,21.68,12600.0,20.5198,20.5198,20.4726,20.4726,12600.0
2008-05-08 11:35:00,21.68,21.7,21.65,21.68,9200.0,20.4726,20.4915,20.4442,20.4726,9200.0
2008-05-08 11:40:00,21.68,21.7,21.68,21.68,6800.0,20.4726,20.4915,20.4726,20.4726,6800.0
2008-05-08 11:45:00,21.68,21.71,21.67,21.71,3600.0,20.4726,20.5009,20.4631,20.5009,3600.0
2008-05-08 11:50:00,21.69,21.73,21.68,21.73,8600.0,20.482,20.5198,20.4726,20.5198,8600.0
2008-05-08 11:55:00,21.71,21.73,21.7,21.71,4600.0,20.5009,20.5198,20.4915,20.5009,4600.0
2008-05-08 12:00:00,21.7,21.73,21.7,21.73,10600.0,20.4915,20.5198,20.4915,20.5198,10600.0
2008-05-08 12:05:00,21.72,21.73,21.71,21.73,4200.0,20.5103,20.5198,20.5009,20.5198,4200.0
2008-05-08 12:10:00,21.73,21.74,21.71,21.74,4200.0,20.5198,20.5292,20.5009,20.5292,4200.0
2008-05-08 12:15:00,21.72,21.74,21.72,21.74,1400.0,20.5103,20.5292,20.5103,20.5292,1400.0
2008-05-08 12:20:00,21.72,21.74,21.67,21.68,9400.0,20.5103,20.5292,20.4631,20.4726,9400.0
2008-05-08 12:25:00,21.67,21.7,21.67,21.68,3200.0,20.4631,20.4915,20.4631,20.4726,3200.0
2008-05-08 12:30:00,21.68,21.7,21.68,21.7,1400.0,20.4726,20.4915,20.4726,20.4915,1400.0
2008-05-08 12:35:00,21.7,21.7,21.64,21.66,7800.0,20.4915,20.4915,20.4348,20.4537,7800.0
2008-05-08 12:40:00,21.67,21.7,21.67,21.7,2800.0,20.4631,20.4915,20.4631,20.4915,2800.0
2008-05-08 12:45:00,21.68,21.7,21.68,21.68,6200.0,20.4726,20.4915,20.4726,20.4726,6200.0
2008-05-08 12:50:00,21.67,21.7,21.67,21.68,5000.0,20.4631,20.4915,20.4631,20.4726,5000.0
2008-05-08 12:55:00,21.7,21.7,21.68,21.68,1400.0,20.4915,20.4915,20.4726,20.4726,1400.0
2008-05-08 13:00:00,21.7,21.7,21.68,21.68,3800.0,20.4915,20.4915,20.4726,20.4726,3800.0
2008-05-08 13:05:00,21.68,21.7,21.68,21.7,5000.0,20.4726,20.4915,20.4726,20.4915,5000.0
2008-05-08 13:10:00,21.7,21.71,21.68,21.68,9200.0,20.4915,20.5009,20.4726,20.4726,9200.0
2008-05-08 13:15:00,21.68,21.68,21.67,21.67,4000.0,20.4726,20.4726,20.4631,20.4631,4000.0
2008-05-08 13:20:00,21.68,21.73,21.68,21.71,11600.0,20.4726,20.5198,20.4726,20.5009,11600.0
2008-05-08 13:25:00,21.74,21.77,21.73,21.77,5000.0,20.5292,20.5576,20.5198,20.5576,5000.0
2008-05-08 13:30:00,21.76,21.78,21.74,21.75,8800.0,20.5481,20.567,20.5292,20.5387,8800.0
2008-05-08 13:35:00,21.72,21.77,21.72,21.75,9200.0,20.5103,20.5576,20.5103,20.5387,9200.0
2008-05-08 13:40:00,21.75,21.75,21.7,21.7,16800.0,20.5387,20.5387,20.4915,20.4915,16800.0
2008-05-08 13:45:00,21.7,21.72,21.7,21.7,6400.0,20.4915,20.5103,20.4915,20.4915,6400.0
2008-05-08 13:50:00,21.71,21.77,21.7,21.75,14400.0,20.5009,20.5576,20.4915,20.5387,14400.0
2008-05-08 13:55:00,21.75,21.78,21.75,21.76,4400.0,20.5387,20.567,20.5387,20.5481,4400.0
2008-05-08 14:00:00,21.78,21.78,21.74,21.75,4200.0,20.567,20.567,20.5292,20.5387,4200.0
2008-05-08 14:05:00,21.74,21.76,21.71,21.76,7400.0,20.5292,20.5481,20.5009,20.5481,7400.0
2008-05-08 14:10:00,21.72,21.75,21.72,21.73,2400.0,20.5103,20.5387,20.5103,20.5198,2400.0
2008-05-08 14:15:00,21.73,21.75,21.7,21.71,7200.0,20.5198,20.5387,20.4915,20.5009,7200.0
2008-05-08 14:20:00,21.72,21.73,21.7,21.7,4400.0,20.5103,20.5198,20.4915,20.4915,4400.0
2008-05-08 14:25:00,21.71,21.71,21.7,21.71,5200.0,20.5009,20.5009,20.4915,20.5009,5200.0
2008-05-08 14:30:00,21.7,21.73,21.7,21.72,48400.0,20.4915,20.5198,20.4915,20.5103,48400.0
2008-05-08 14:35:00,21.72,21.74,21.71,21.71,3800.0,20.5103,20.5292,20.5009,20.5009,3800.0
2008-05-08 14:40:00,21.7,21.73,21.68,21.7,163200.0,20.4915,20.5198,20.4726,20.4915,163200.0
2008-05-08 14:45:00,21.7,21.7,21.7,21.7,13000.0,20.4915,20.4915,20.4915,20.4915,13000.0
2008-05-08 14:50:00,21.68,21.71,21.68,21.69,110800.0,20.4726,20.5009,20.4726,20.482,110800.0
2008-05-08 14:55:00,21.68,21.7,21.65,21.65,7800.0,20.4726,20.4915,20.4442,20.4442,7800.0
2008-05-08 15:00:00,21.65,21.7,21.65,21.68,13400.0,20.4442,20.4915,20.4442,20.4726,13400.0
2008-05-08 15:05:00,21.68,21.69,21.67,21.69,6000.0,20.4726,20.482,20.4631,20.482,6000.0
2008-05-08 15:10:00,21.68,21.7,21.67,21.7,4400.0,20.4726,20.4915,20.4631,20.4915,4400.0
2008-05-08 15:15:00,21.67,21.7,21.66,21.68,7400.0,20.4631,20.4915,20.4537,20.4726,7400.0
2008-05-08 15:20:00,21.68,21.68,21.65,21.67,11400.0,20.4726,20.4726,20.4442,20.4631,11400.0
2008-05-08 15:25:00,21.66,21.68,21.62,21.63,13400.0,20.4537,20.4726,20.4159,20.4254,13400.0
2008-05-08 15:30:00,21.65,21.68,21.64,21.65,9000.0,20.4442,20.4726,20.4348,20.4442,9000.0
2008-05-08 15:35:00,21.67,21.67,21.64,21.65,17000.0,20.4631,20.4631,20.4348,20.4442,17000.0
2008-05-08 15:40:00,21.65,21.65,21.62,21.63,10800.0,20.4442,20.4442,20.4159,20.4254,10800.0
2008-05-08 15:45:00,21.65,21.65,21.6,21.65,30800.0,20.4442,20.4442,20.397,20.4442,30800.0
2008-05-08 15:50:00,21.65,21.68,21.65,21.67,41600.0,20.4442,20.4726,20.4442,20.4631,41600.0
2008-05-08 15:55:00,21.67,21.72,21.67,21.71,14800.0,20.4631,20.5103,20.4631,20.5009,14800.0
2008-05-09 09:30:00,21.54,21.55,21.38,21.38,4200.0,20.3404,20.3498,20.1893,20.1893,4200.0
2008-05-09 09:35:00,21.41,21.53,21.4,21.49,6800.0,20.2176,20.3309,20.2082,20.2931,6800.0
2008-05-09 09:40:00,21.48,21.56,21.48,21.54,4000.0,20.2837,20.3592,20.2837,20.3404,4000.0
2008-05-09 09:45:00,21.54,21.57,21.49,21.49,2800.0,20.3404,20.3687,20.2931,20.2931,2800.0
2008-05-09 09:50:00,21.49,21.5,21.47,21.5,1800.0,20.2931,20.3026,20.2743,20.3026,1800.0
2008-05-09 09:55:00,21.52,21.56,21.5,21.55,10000.0,20.3215,20.3592,20.3026,20.3498,10000.0
2008-05-09 10:00:00,21.55,21.66,21.55,21.64,3000.0,20.3498,20.4537,20.3498,20.4348,3000.0
2008-05-09 10:05:00,21.68,21.7,21.66,21.68,3000.0,20.4726,20.4915,20.4537,20.4726,3000.0
2008-05-09 10:10:00,21.66,21.66,21.6,21.6,3800.0,20.4537,20.4537,20.397,20.397,3800.0
2008-05-09 10:15:00,21.61,21.61,21.57,21.6,5000.0,20.4065,20.4065,20.3687,20.397,5000.0
2008-05-09 10:20:00,21.64,21.64,21.61,21.61,800.0,20.4348,20.4348,20.4065,20.4065,800.0
2008-05-09 10:25:00,21.61,21.67,21.59,21.67,1200.0,20.4065,20.4631,20.3876,20.4631,1200.0
2008-05-09 10:30:00,21.65,21.7,21.64,21.7,1200.0,20.4442,20.4915,20.4348,20.4915,1200.0
2008-05-09 10:35:00,21.71,21.78,21.71,21.78,3400.0,20.5009,20.567,20.5009,20.567,3400.0
2008-05-09 10:40:00,21.79,21.87,21.78,21.8,18400.0,20.5764,20.652,20.567,20.5859,18400.0
2008-05-09 10:45:00,21.79,21.89,21.79,21.85,7000.0,20.5764,20.6709,20.5764,20.6331,7000.0
2008-05-09 10:50:00,21.85,21.88,21.85,21.86,2600.0,20.6331,20.6614,20.6331,20.6425,2600.0
2008-05-09 10:55:00,21.86,21.86,21.79,21.79,4400.0,20.6425,20.6425,20.5764,20.5764,4400.0
2008-05-09 11:00:00,21.78,21.8,21.78,21.78,28400.0,20.567,20.5859,20.567,20.567,28400.0
2008-05-09 11:05:00,21.82,21.82,21.78,21.82,33400.0,20.6048,20.6048,20.567,20.6048,33400.0
2008-05-09 11:10:00,21.82,21.84,21.81,21.83,3200.0,20.6048,20.6237,20.5953,20.6142,3200.0
2008-05-09 11:15:00,21.83,21.84,21.81,21.84,1400.0,20.6142,20.6237,20.5953,20.6237,1400.0
2008-05-09 11:20:00,21.84,21.85,21.81,21.81,6600.0,20.6237,20.6331,20.5953,20.5953,6600.0
2008-05-09 11:25:00,21.81,21.83,21.81,21.82,4000.0,20.5953,20.6142,20.5953,20.6048,4000.0
2008-05-09 11:30:00,21.81,21.81,21.73,21.73,28200.0,20.5953,20.5953,20.5198,20.5198,28200.0
2008-05-09 11:35:00,21.75,21.77,21.75,21.76,2200.0,20.5387,20.5576,20.5387,20.5481,2200.0
2008-05-09 11:40:00,21.75,21.75,21.74,21.74,400.0,20.5387,20.5387,20.5292,20.5292,400.0
2008-05-09 11:45:00,21.75,21.77,21.75,21.76,2000.0,20.5387,20.5576,20.5387,20.5481,2000.0
2008-05-09 11:50:00,21.77,21.77,21.77,21.77,1000.0,20.5576,20.5576,20.5576,20.5576,1000.0
2008-05-09 11:55:00,21.75,21.79,21.75,21.79,2800.0,20.5387,20.5764,20.5387,20.5764,2800.0
2008-05-09 12:00:00,21.79,21.8,21.78,21.79,3400.0,20.5764,20.5859,20.567,20.5764,3400.0
2008-05-09 12:05:00,21.77,21.79,21.77,21.78,6000.0,20.5576,20.5764,20.5576,20.567,6000.0
2008-05-09 12:10:00,21.78,21.79,21.77,21.78,2400.0,20.567,20.5764,20.5576,20.567,2400.0
2008-05-09 12:15:00,21.79,21.79,21.78,21.78,1400.0,20.5764,20.5764,20.567,20.567,1400.0
2008-05-09 12:20:00,21.79,21.8,21.77,21.77,4800.0,20.5764,20.5859,20.5576,20.5576,4800.0
2008-05-09 12:25:00,21.77,21.79,21.77,21.79,1400.0,20.5576,20.5764,20.5576,20.5764,1400.0
2008-05-09 12:30:00,21.8,21.8,21.78,21.8,3400.0,20.5859,20.5859,20.567,20.5859,3400.0
2008-05-09 12:35:00,21.8,21.86,21.8,21.86,5600.0,20.5859,20.6425,20.5859,20.6425,5600.0
2008-05-09 12:40:00,21.84,21.86,21.84,21.86,2000.0,20.6237,20.6425,20.6237,20.6425,2000.0
2008-05-09 12:45:00,21.87,21.88,21.86,21.88,3000.0,20.652,20.6614,20.6425,20.6614,3000.0
2008-05-09 12:50:00,21.86,21.86,21.85,21.85,4200.0,20.6425,20.6425,20.6331,20.6331,4200.0
2008-05-09 12:55:00,21.85,21.86,21.85,21.86,2800.0,20.6331,20.6425,20.6331,20.6425,2800.0
2008-05-09 13:00:00,21.86,21.88,21.86,21.87,14200.0,20.6425,20.6614,20.6425,20.652,14200.0
2008-05-09 13:05:00,21.88,21.88,21.85,21.86,3600.0,20.6614,20.6614,20.6331,20.6425,3600.0
2008-05-09 13:10:00,21.86,21.86,21.83,21.83,3000.0,20.6425,20.6425,20.6142,20.6142,3000.0
2008-05-09 13:15:00,21.83,21.84,21.82,21.84,800.0,20.6142,20.6237,20.6048,20.6237,800.0
2008-05-09 13:20:00,21.81,21.85,21.8,21.85,2600.0,20.5953,20.6331,20.5859,20.6331,2600.0
2008-05-09 13:25:00,21.85,21.85,21.84,21.85,3600.0,20.6331,20.6331,20.6237,20.6331,3600.0
2008-05-09 13:30:00,21.84,21.85,21.8,21.8,4800.0,20.6237,20.6331,20.5859,20.5859,4800.0
2008-05-09 13:35:00,21.8,21.82,21.79,21.79,1400.0,20.5859,20.6048,20.5764,20.5764,1400.0
2008-05-09 13:40:00,21.81,21.84,21.81,21.83,1000.0,20.5953,20.6237,20.5953,20.6142,1000.0
2008-05-09 13:45:00,21.83,21.85,21.83,21.84,4200.0,20.6142,20.6331,20.6142,20.6237,4200.0
2008-05-09 13:50:00,21.84,21.86,21.83,21.83,5200.0,20.6237,20.6425,20.6142,20.6142,5200.0
2008-05-09 13:55:00,21.84,21.86,21.84,21.84,4600.0,20.6237,20.6425,20.6237,20.6237,4600.0
2008-05-09 14:00:00,21.85,21.85,21.85,21.85,400.0,20.6331,20.6331,20.6331,20.6331,400.0
2008-05-09 14:05:00,21.83,21.84,21.83,21.84,2800.0,20.6142,20.6237,20.6142,20.6237,2800.0
2008-05-09 14:10:00,21.82,21.84,21.82,21.84,1400.0,20.6048,20.6237,20.6048,20.6237,1400.0
2008-05-09 14:15:00,21.84,21.84,21.82,21.83,2400.0,20.6237,20.6237,20.6048,20.6142,2400.0
2008-05-09 14:20:00,21.84,21.85,21.83,21.85,1400.0,20.6237,20.6331,20.6142,20.6331,1400.0
2008-05-09 14:25:00,21.84,21.85,21.83,21.83,4200.0,20.6237,20.6331,20.6142,20.6142,4200.0
2008-05-09 14:30:00,21.83,21.83,21.82,21.82,2600.0,20.6142,20.6142,20.6048,20.6048,2600.0
2008-05-09 14:35:00,21.81,21.82,21.8,21.81,3600.0,20.5953,20.6048,20.5859,20.5953,3600.0
2008-05-09 14:40:00,21.81,21.83,21.79,21.83,2800.0,20.5953,20.6142,20.5764,20.6142,2800.0
2008-05-09 14:45:00,21.83,21.86,21.83,21.86,20600.0,20.6142,20.6425,20.6142,20.6425,20600.0
2008-05-09 14:50:00,21.86,21.88,21.86,21.88,2400.0,20.6425,20.6614,20.6425,20.6614,2400.0
2008-05-09 14:55:00,21.88,21.91,21.88,21.88,11200.0,20.6614,20.6898,20.6614,20.6614,11200.0
2008-05-09 15:00:00,21.88,21.9,21.86,21.9,4600.0,20.6614,20.6803,20.6425,20.6803,4600.0
2008-05-09 15:05:00,21.87,21.87,21.86,21.87,2600.0,20.652,20.652,20.6425,20.652,2600.0
2008-05-09 15:10:00,21.86,21.86,21.86,21.86,4200.0,20.6425,20.6425,20.6425,20.6425,4200.0
2008-05-09 15:15:00,21.86,21.86,21.85,21.85,6400.0,20.6425,20.6425,20.6331,20.6331,6400.0
2008-05-09 15:20:00,21.85,21.88,21.85,21.86,6000.0,20.6331,20.6614,20.6331,20.6425,6000.0
2008-05-09 15:25:00,21.86,21.88,21.84,21.85,20000.0,20.6425,20.6614,20.6237,20.6331,20000.0
2008-05-09 15:30:00,21.86,21.87,21.84,21.84,15600.0,20.6425,20.652,20.6237,20.6237,15600.0
2008-05-09 15:35:00,21.86,21.86,21.85,21.86,17600.0,20.6425,20.6425,20.6331,20.6425,17600.0
2008-05-09 15:40:00,21.86,21.89,21.84,21.85,14600.0,20.6425,20.6709,20.6237,20.6331,14600.0
2008-05-09 15:45:00,21.84,21.88,21.81,21.88,19000.0,20.6237,20.6614,20.5953,20.6614,19000.0
2008-05-09 15:50:00,21.86,21.86,21.8,21.81,6800.0,20.6425,20.6425,20.5859,20.5953,6800.0
2008-05-09 15:55:00,21.81,21.86,21.81,21.85,29600.0,20.5953,20.6425,20.5953,20.6331,29600.0
2008-05-12 09:30:00,21.94,21.94,21.61,21.68,14000.0,20.7181,20.7181,20.4065,20.4726,14000.0
2008-05-12 09:35:00,21.73,21.78,21.7,21.7,16400.0,20.5198,20.567,20.4915,20.4915,16400.0
2008-05-12 09:40:00,21.7,21.7,21.59,21.6,6600.0,20.4915,20.4915,20.3876,20.397,6600.0
2008-05-12 09:45:00,21.58,21.61,21.53,21.6,8000.0,20.3781,20.4065,20.3309,20.397,8000.0
2008-05-12 09:50:00,21.61,21.62,21.58,21.6,10600.0,20.4065,20.4159,20.3781,20.397,10600.0
2008-05-12 09:55:00,21.61,21.64,21.61,21.64,15400.0,20.4065,20.4348,20.4065,20.4348,15400.0
2008-05-12 10:00:00,21.63,21.66,21.59,21.59,8000.0,20.4254,20.4537,20.3876,20.3876,8000.0
2008-05-12 10:05:00,21.59,21.6,21.56,21.6,6000.0,20.3876,20.397,20.3592,20.397,6000.0
2008-05-12 10:10:00,21.59,21.59,21.52,21.55,29200.0,20.3876,20.3876,20.3215,20.3498,29200.0
2008-05-12 10:15:00,21.55,21.55,21.46,21.48,24000.0,20.3498,20.3498,20.2648,20.2837,24000.0
2008-05-12 10:20:00,21.48,21.56,21.48,21.55,5600.0,20.2837,20.3592,20.2837,20.3498,5600.0
2008-05-12 10:25:00,21.58,21.58,21.52,21.53,4400.0,20.3781,20.3781,20.3215,20.3309,4400.0
2008-05-12 10:30:00,21.53,21.53,21.52,21.52,31000.0,20.3309,20.3309,20.3215,20.3215,31000.0
2008-05-12 10:35:00,21.52,21.6,21.52,21.6,4800.0,20.3215,20.397,20.3215,20.397,4800.0
2008-05-12 10:40:00,21.62,21.68,21.62,21.68,4600.0,20.4159,20.4726,20.4159,20.4726,4600.0
2008-05-12 10:45:00,21.7,21.76,21.68,21.71,9800.0,20.4915,20.5481,20.4726,20.5009,9800.0
2008-05-12 10:50:00,21.71,21.75,21.71,21.73,5600.0,20.5009,20.5387,20.5009,20.5198,5600.0
2008-05-12 10:55:00,21.72,21.73,21.7,21.71,8200.0,20.5103,20.5198,20.4915,20.5009,8200.0
2008-05-12 11:00:00,21.72,21.73,21.71,21.71,4600.0,20.5103,20.5198,20.5009,20.5009,4600.0
2008-05-12 11:05:00,21.71,21.75,21.68,21.68,5200.0,20.5009,20.5387,20.4726,20.4726,5200.0
2008-05-12 11:10:00,21.7,21.72,21.7,21.71,8200.0,20.4915,20.5103,20.4915,20.5009,8200.0
2008-05-12 11:15:00,21.71,21.73,21.71,21.73,10200.0,20.5009,20.5198,20.5009,20.5198,10200.0
2008-05-12 11:20:00,21.73,21.75,21.73,21.73,6000.0,20.5198,20.5387,20.5198,20.5198,6000.0
2008-05-12 11:25:00,21.75,21.79,21.74,21.76,12000.0,20.5387,20.5764,20.5292,20.5481,12000.0
2008-05-12 11:30:00,21.75,21.77,21.75,21.75,7200.0,20.5387,20.5576,20.5387,20.5387,7200.0
2008-05-12 11:35:00,21.76,21.76,21.75,21.75,9400.0,20.5481,20.5481,20.5387,20.5387,9400.0
2008-05-12 11:40:00,21.75,21.78,21.75,21.77,22400.0,20.5387,20.567,20.5387,20.5576,22400.0
2008-05-12 11:45:00,21.77,21.8,21.77,21.8,7000.0,20.5576,20.5859,20.5576,20.5859,7000.0
2008-05-12 11:50:00,21.8,21.83,21.8,21.81,4800.0,20.5859,20.6142,20.5859,20.5953,4800.0
2008-05-12 11:55:00,21.82,21.82,21.78,21.79,7800.0,20.6048,20.6048,20.567,20.5764,7800.0
2008-05-12 12:00:00,21.8,21.8,21.75,21.79,7800.0,20.5859,20.5859,20.5387,20.5764,7800.0
2008-05-12 12:05:00,21.79,21.79,21.78,21.78,4600.0,20.5764,20.5764,20.567,20.567,4600.0
2008-05-12 12:10:00,21.78,21.78,21.76,21.77,8400.0,20.567,20.567,20.5481,20.5576,8400.0
2008-05-12 12:15:00,21.77,21.77,21.75,21.75,7400.0,20.5576,20.5576,20.5387,20.5387,7400.0
2008-05-12 12:20:00,21.76,21.76,21.75,21.76,6000.0,20.5481,20.5481,20.5387,20.5481,6000.0
2008-05-12 12:25:00,21.75,21.79,21.74,21.75,8400.0,20.5387,20.5764,20.5292,20.5387,8400.0
2008-05-12 12:30:00,21.73,21.74,21.72,21.74,3400.0,20.5198,20.5292,20.5103,20.5292,3400.0
2008-05-12 12:35:00,21.74,21.75,21.68,21.68,4000.0,20.5292,20.5387,20.4726,20.4726,4000.0
2008-05-12 12:40:00,21.69,21.7,21.68,21.68,2800.0,20.482,20.4915,20.4726,20.4726,2800.0
2008-05-12 12:45:00,21.68,21.71,21.68,21.68,4600.0,20.4726,20.5009,20.4726,20.4726,4600.0
2008-05-12 12:50:00,21.69,21.74,21.67,21.74,5000.0,20.482,20.5292,20.4631,20.5292,5000.0
2008-05-12 12:55:00,21.73,21.73,21.68,21.68,2800.0,20.5198,20.5198,20.4726,20.4726,2800.0
2008-05-12 13:00:00,21.67,21.68,21.67,21.67,4800.0,20.4631,20.4726,20.4631,20.4631,4800.0
2008-05-12 13:05:00,21.67,21.67,21.63,21.63,3000.0,20.4631,20.4631,20.4254,20.4254,3000.0
2008-05-12 13:10:00,21.64,21.64,21.63,21.63,3800.0,20.4348,20.4348,20.4254,20.4254,3800.0
2008-05-12 13:15:00,21.63,21.64,21.63,21.63,3800.0,20.4254,20.4348,20.4254,20.4254,3800.0
2008-05-12 13:20:00,21.63,21.65,21.63,21.64,2400.0,20.4254,20.4442,20.4254,20.4348,2400.0
2008-05-12 13:25:00,21.64,21.64,21.63,21.63,7600.0,20.4348,20.4348,20.4254,20.4254,7600.0
2008-05-12 13:30:00,21.63,21.63,21.59,21.59,6000.0,20.4254,20.4254,20.3876,20.3876,6000.0
2008-05-12 13:35:00,21.59,21.59,21.55,21.58,10000.0,20.3876,20.3876,20.3498,20.3781,10000.0
2008-05-12 13:40:00,21.57,21.6,21.57,21.59,11000.0,20.3687,20.397,20.3687,20.3876,11000.0
2008-05-12 13:45:00,21.59,21.6,21.58,21.59,7000.0,20.3876,20.397,20.3781,20.3876,7000.0
2008-05-12 13:50:00,21.59,21.64,21.59,21.63,4800.0,20.3876,20.4348,20.3876,20.4254,4800.0
2008-05-12 13:55:00,21.63,21.63,21.58,21.6,5200.0,20.4254,20.4254,20.3781,20.397,5200.0
2008-05-12 14:00:00,21.6,21.61,21.6,21.6,3000.0,20.397,20.4065,20.397,20.397,3000.0
2008-05-12 14:05:00,21.6,21.61,21.59,21.61,5800.0,20.397,20.4065,20.3876,20.4065,5800.0
2008-05-12 14:10:00,21.61,21.62,21.59,21.61,8400.0,20.4065,20.4159,20.3876,20.4065,8400.0
2008-05-12 14:15:00,21.61,21.63,21.61,21.61,10800.0,20.4065,20.4254,20.4065,20.4065,10800.0
2008-05-12 14:20:00,21.61,21.64,21.61,21.64,5000.0,20.4065,20.4348,20.4065,20.4348,5000.0
2008-05-12 14:25:00,21.64,21.71,21.64,21.68,10200.0,20.4348,20.5009,20.4348,20.4726,10200.0
2008-05-12 14:30:00,21.68,21.71,21.68,21.71,3800.0,20.4726,20.5009,20.4726,20.5009,3800.0
2008-05-12 14:35:00,21.7,21.73,21.7,21.73,7200.0,20.4915,20.5198,20.4915,20.5198,7200.0
2008-05-12 14:40:00,21.72,21.75,21.72,21.75,6800.0,20.5103,20.5387,20.5103,20.5387,6800.0
2008-05-12 14:45:00,21.75,21.76,21.74,21.75,6400.0,20.5387,20.5481,20.5292,20.5387,6400.0
2008-05-12 14:50:00,21.77,21.81,21.77,21.81,7000.0,20.5576,20.5953,20.5576,20.5953,7000.0
2008-05-12 14:55:00,21.83,21.83,21.78,21.78,9600.0,20.6142,20.6142,20.567,20.567,9600.0
2008-05-12 15:00:00,21.78,21.84,21.78,21.83,8800.0,20.567,20.6237,20.567,20.6142,8800.0
2008-05-12 15:05:00,21.83,21.85,21.81,21.82,17000.0,20.6142,20.6331,20.5953,20.6048,17000.0
2008-05-12 15:10:00,21.84,21.86,21.83,21.86,7000.0,20.6237,20.6425,20.6142,20.6425,7000.0
2008-05-12 15:15:00,21.86,21.88,21.84,21.88,13000.0,20.6425,20.6614,20.6237,20.6614,13000.0
2008-05-12 15:20:00,21.88,21.88,21.83,21.85,15000.0,20.6614,20.6614,20.6142,20.6331,15000.0
2008-05-12 15:25:00,21.85,21.85,21.8,21.82,17600.0,20.6331,20.6331,20.5859,20.6048,17600.0
2008-05-12 15:30:00,21.82,21.82,21.79,21.82,24400.0,20.6048,20.6048,20.5764,20.6048,24400.0
2008-05-12 15:35:00,21.82,21.84,21.8,21.8,19600.0,20.6048,20.6237,20.5859,20.5859,19600.0
2008-05-12 15:40:00,21.79,21.81,21.76,21.8,39200.0,20.5764,20.5953,20.5481,20.5859,39200.0
2008-05-12 15:45:00,21.8,21.81,21.75,21.75,138200.0,20.5859,20.5953,20.5387,20.5387,138200.0
2008-05-12 15:50:00,21.75,21.76,21.75,21.75,37400.0,20.5387,20.5481,20.5387,20.5387,37400.0
2008-05-12 15:55:00,21.75,21.81,21.74,21.8,65000.0,20.5387,20.5953,20.5292,20.5859,65000.0
2008-05-13 09:30:00,21.81,21.81,21.73,21.75,13400.0,20.5953,20.5953,20.5198,20.5387,13400.0
2008-05-13 09:35:00,21.75,21.86,21.75,21.81,3000.0,20.5387,20.6425,20.5387,20.5953,3000.0
2008-05-13 09:40:00,21.81,21.81,21.69,21.78,32400.0,20.5953,20.5953,20.482,20.567,32400.0
2008-05-13 09:45:00,21.79,21.93,21.79,21.9,14200.0,20.5764,20.7086,20.5764,20.6803,14200.0
2008-05-13 09:50:00,21.91,21.98,21.91,21.98,21000.0,20.6898,20.7559,20.6898,20.7559,21000.0
2008-05-13 09:55:00,21.97,22.05,21.96,22.0,5600.0,20.7464,20.822,20.737,20.7747,5600.0
2008-05-13 10:00:00,22.04,22.05,22.03,22.04,4000.0,20.8125,20.822,20.8031,20.8125,4000.0
2008-05-13 10:05:00,21.96,22.0,21.94,21.98,16200.0,20.737,20.7747,20.7181,20.7559,16200.0
2008-05-13 10:10:00,21.98,22.0,21.97,21.97,4000.0,20.7559,20.7747,20.7464,20.7464,4000.0
2008-05-13 10:15:00,21.98,21.98,21.95,21.97,11800.0,20.7559,20.7559,20.7275,20.7464,11800.0
2008-05-13 10:20:00,21.96,21.99,21.85,21.95,40200.0,20.737,20.7653,20.6331,20.7275,40200.0
2008-05-13 10:25:00,21.95,21.99,21.89,21.93,42000.0,20.7275,20.7653,20.6709,20.7086,42000.0
2008-05-13 10:30:00,21.93,22.0,21.92,21.95,48000.0,20.7086,20.7747,20.6992,20.7275,48000.0
2008-05-13 10:35:00,21.95,21.97,21.85,21.89,22600.0,20.7275,20.7464,20.6331,20.6709,22600.0
2008-05-13 10:40:00,21.89,21.93,21.87,21.93,20000.0,20.6709,20.7086,20.652,20.7086,20000.0
2008-05-13 10:45:00,21.91,21.92,21.85,21.88,20000.0,20.6898,20.6992,20.6331,20.6614,20000.0
2008-05-13 10:50:00,21.86,21.87,21.85,21.85,8000.0,20.6425,20.652,20.6331,20.6331,8000.0
2008-05-13 10:55:00,21.85,21.86,21.85,21.85,11000.0,20.6331,20.6425,20.6331,20.6331,11000.0
2008-05-13 11:00:00,21.85,21.85,21.82,21.84,15600.0,20.6331,20.6331,20.6048,20.6237,15600.0
2008-05-13 11:05:00,21.84,21.85,21.84,21.84,6000.0,20.6237,20.6331,20.6237,20.6237,6000.0
2008-05-13 11:10:00,21.84,21.88,21.83,21.86,26200.0,20.6237,20.6614,20.6142,20.6425,26200.0
2008-05-13 11:15:00,21.85,21.86,21.84,21.84,10000.0,20.6331,20.6425,20.6237,20.6237,10000.0
2008-05-13 11:20:00,21.85,21.85,21.68,21.75,92800.0,20.6331,20.6331,20.4726,20.5387,92800.0
2008-05-13 11:25:00,21.75,21.77,21.75,21.76,65800.0,20.5387,20.5576,20.5387,20.5481,65800.0
2008-05-13 11:30:00,21.77,21.85,21.77,21.84,13000.0,20.5576,20.6331,20.5576,20.6237,13000.0
2008-05-13 11:35:00,21.85,21.88,21.83,21.83,6000.0,20.6331,20.6614,20.6142,20.6142,6000.0
2008-05-13 11:40:00,21.85,21.88,21.84,21.86,14800.0,20.6331,20.6614,20.6237,20.6425,14800.0
2008-05-13 11:45:00,21.85,21.91,21.85,21.89,14000.0,20.6331,20.6898,20.6331,20.6709,14000.0
2008-05-13 11:50:00,21.89,21.94,21.87,21.94,10000.0,20.6709,20.7181,20.652,20.7181,10000.0
2008-05-13 11:55:00,21.96,21.96,21.9,21.93,15600.0,20.737,20.737,20.6803,20.7086,15600.0
2008-05-13 12:00:00,21.93,22.0,21.93,22.0,10600.0,20.7086,20.7747,20.7086,20.7747,10600.0
2008-05-13 12:05:00,22.04,22.08,22.02,22.06,12600.0,20.8125,20.8503,20.7936,20.8314,12600.0
2008-05-13 12:10:00,22.07,22.09,22.06,22.06,18200.0,20.8408,20.8597,20.8314,20.8314,18200.0
2008-05-13 12:15:00,22.07,22.09,22.06,22.07,14000.0,20.8408,20.8597,20.8314,20.8408,14000.0
2008-05-13 12:20:00,22.1,22.11,22.07,22.11,2200.0,20.8692,20.8786,20.8408,20.8786,2200.0
2008-05-13 12:25:00,22.08,22.16,22.08,22.15,9800.0,20.8503,20.9258,20.8503,20.9164,9800.0
2008-05-13 12:30:00,22.16,22.2,22.15,22.15,10400.0,20.9258,20.9636,20.9164,20.9164,10400.0
2008-05-13 12:35:00,22.17,22.25,22.17,22.24,21600.0,20.9353,21.0108,20.9353,21.0014,21600.0
2008-05-13 12:40:00,22.23,22.24,22.17,22.24,7800.0,20.9919,21.0014,20.9353,21.0014,7800.0
2008-05-13 12:45:00,22.23,22.23,22.18,22.21,10800.0,20.9919,20.9919,20.9447,20.973,10800.0
2008-05-13 12:50:00,22.21,22.21,22.18,22.2,14600.0,20.973,20.973,20.9447,20.9636,14600.0
2008-05-13 12:55:00,22.21,22.21,22.19,22.21,2600.0,20.973,20.973,20.9542,20.973,2600.0
2008-05-13 13:00:00,22.22,22.23,22.19,22.23,6000.0,20.9825,20.9919,20.9542,20.9919,6000.0
2008-05-13 13:05:00,22.21,22.25,22.21,22.25,5600.0,20.973,21.0108,20.973,21.0108,5600.0
2008-05-13 13:10:00,22.25,22.27,22.25,22.27,19400.0,21.0108,21.0297,21.0108,21.0297,19400.0
2008-05-13 13:15:00,22.26,22.28,22.26,22.27,8200.0,21.0203,21.0391,21.0203,21.0297,8200.0
2008-05-13 13:20:00,22.27,22.32,22.27,22.31,8200.0,21.0297,21.0769,21.0297,21.0675,8200.0
2008-05-13 13:25:00,22.31,22.35,22.3,22.35,15600.0,21.0675,21.1053,21.058,21.1053,15600.0
2008-05-13 13:30:00,22.33,22.4,22.33,22.38,11400.0,21.0864,21.1525,21.0864,21.1336,11400.0
2008-05-13 13:35:00,22.37,22.4,22.36,22.36,10800.0,21.1241,21.1525,21.1147,21.1147,10800.0
2008-05-13 13:40:00,22.36,22.39,22.35,22.36,5600.0,21.1147,21.143,21.1053,21.1147,5600.0
2008-05-13 13:45:00,22.38,22.38,22.31,22.31,5200.0,21.1336,21.1336,21.0675,21.0675,5200.0
2008-05-13 13:50:00,22.31,22.32,22.29,22.32,20000.0,21.0675,21.0769,21.0486,21.0769,20000.0
2008-05-13 13:55:00,22.31,22.38,22.31,22.38,20000.0,21.0675,21.1336,21.0675,21.1336,20000.0
2008-05-13 14:00:00,22.3,22.31,22.28,22.28,9200.0,21.058,21.0675,21.0391,21.0391,9200.0
2008-05-13 14:05:00,22.28,22.3,22.23,22.23,5600.0,21.0391,21.058,20.9919,20.9919,5600.0
2008-05-13 14:10:00,22.25,22.25,22.24,22.24,7600.0,21.0108,21.0108,21.0014,21.0014,7600.0
2008-05-13 14:15:00,22.24,22.25,22.22,22.25,13200.0,21.0014,21.0108,20.9825,21.0108,13200.0
2008-05-13 14:20:00,22.25,22.27,22.24,22.26,6600.0,21.0108,21.0297,21.0014,21.0203,6600.0
2008-05-13 14:25:00,22.26,22.27,22.25,22.25,6200.0,21.0203,21.0297,21.0108,21.0108,6200.0
2008-05-13 14:30:00,22.25,22.25,22.23,22.23,11400.0,21.0108,21.0108,20.9919,20.9919,11400.0
2008-05-13 14:35:00,22.23,22.23,22.18,22.22,17400.0,20.9919,20.9919,20.9447,20.9825,17400.0
2008-05-13 14:40:00,22.21,22.21,22.19,22.21,13400.0,20.973,20.973,20.9542,20.973,13400.0
2008-05-13 14:45:00,22.22,22.23,22.21,22.21,6200.0,20.9825,20.9919,20.973,20.973,6200.0
2008-05-13 14:50:00,22.21,22.25,22.21,22.25,21000.0,20.973,21.0108,20.973,21.0108,21000.0
2008-05-13 14:55:00,22.25,22.28,22.25,22.28,4200.0,21.0108,21.0391,21.0108,21.0391,4200.0
2008-05-13 15:00:00,22.27,22.31,22.26,22.29,16400.0,21.0297,21.0675,21.0203,21.0486,16400.0
2008-05-13 15:05:00,22.3,22.3,22.26,22.27,11000.0,21.058,21.058,21.0203,21.0297,11000.0
2008-05-13 15:10:00,22.28,22.29,22.25,22.25,6800.0,21.0391,21.0486,21.0108,21.0108,6800.0
2008-05-13 15:15:00,22.24,22.25,22.2,22.22,11800.0,21.0014,21.0108,20.9636,20.9825,11800.0
2008-05-13 15:20:00,22.21,22.25,22.21,22.25,25800.0,20.973,21.0108,20.973,21.0108,25800.0
2008-05-13 15:25:00,22.25,22.25,22.23,22.25,14800.0,21.0108,21.0108,20.9919,21.0108,14800.0
2008-05-13 15:30:00,22.27,22.27,22.25,22.25,8600.0,21.0297,21.0297,21.0108,21.0108,8600.0
2008-05-13 15:35:00,22.25,22.27,22.25,22.25,8000.0,21.0108,21.0297,21.0108,21.0108,8000.0
2008-05-13 15:40:00,22.26,22.26,22.23,22.25,35400.0,21.0203,21.0203,20.9919,21.0108,35400.0
2008-05-13 15:45:00,22.24,22.24,22.19,22.24,14400.0,21.0014,21.0014,20.9542,21.0014,14400.0
2008-05-13 15:50:00,22.25,22.25,22.22,22.23,21400.0,21.0108,21.0108,20.9825,20.9919,21400.0
2008-05-13 15:55:00,22.23,22.3,22.23,22.3,27000.0,20.9919,21.058,20.9919,21.058,27000.0
2008-05-14 09:30:00,22.4,22.41,22.25,22.27,8800.0,21.1618,21.1713,21.0201,21.039,8800.0
2008-05-14 09:35:00,22.29,22.36,22.28,22.36,2600.0,21.0579,21.1241,21.0485,21.1241,2600.0
2008-05-14 09:40:00,22.36,22.43,22.36,22.4,9200.0,21.1241,21.1902,21.1241,21.1618,9200.0
2008-05-14 09:45:00,22.4,22.51,22.4,22.51,12200.0,21.1618,21.2658,21.1618,21.2658,12200.0
2008-05-14 09:50:00,22.51,22.54,22.42,22.42,20800.0,21.2658,21.2941,21.1807,21.1807,20800.0
2008-05-14 09:55:00,22.41,22.41,22.36,22.36,1000.0,21.1713,21.1713,21.1241,21.1241,1000.0
2008-05-14 10:00:00,22.36,22.38,22.33,22.33,1800.0,21.1241,21.143,21.0957,21.0957,1800.0
2008-05-14 10:05:00,22.34,22.36,22.32,22.33,5400.0,21.1052,21.1241,21.0863,21.0957,5400.0
2008-05-14 10:10:00,22.36,22.36,22.36,22.36,1400.0,21.1241,21.1241,21.1241,21.1241,1400.0
2008-05-14 10:15:00,22.36,22.36,22.34,22.35,2800.0,21.1241,21.1241,21.1052,21.1146,2800.0
2008-05-14 10:20:00,22.36,22.38,22.35,22.38,2800.0,21.1241,21.143,21.1146,21.143,2800.0
2008-05-14 10:25:00,22.4,22.49,22.4,22.48,5200.0,21.1618,21.2469,21.1618,21.2374,5200.0
2008-05-14 10:30:00,22.46,22.52,22.46,22.52,4600.0,21.2185,21.2752,21.2185,21.2752,4600.0
2008-05-14 10:35:00,22.5,22.54,22.5,22.52,5600.0,21.2563,21.2941,21.2563,21.2752,5600.0
2008-05-14 10:40:00,22.53,22.56,22.52,22.56,34000.0,21.2847,21.313,21.2752,21.313,34000.0
2008-05-14 10:45:00,22.55,22.59,22.53,22.56,64400.0,21.3036,21.3413,21.2847,21.313,64400.0
2008-05-14 10:50:00,22.56,22.6,22.56,22.6,6400.0,21.313,21.3508,21.313,21.3508,6400.0
2008-05-14 10:55:00,22.6,22.61,22.58,22.61,7400.0,21.3508,21.3602,21.3319,21.3602,7400.0
2008-05-14 11:00:00,22.61,22.64,22.6,22.6,10600.0,21.3602,21.3886,21.3508,21.3508,10600.0
2008-05-14 11:05:00,22.61,22.66,22.61,22.65,9600.0,21.3602,21.4075,21.3602,21.398,9600.0
2008-05-14 11:10:00,22.64,22.64,22.61,22.64,9200.0,21.3886,21.3886,21.3602,21.3886,9200.0
2008-05-14 11:15:00,22.63,22.67,22.63,22.63,7200.0,21.3791,21.4169,21.3791,21.3791,7200.0
2008-05-14 11:20:00,22.63,22.64,22.61,22.64,4200.0,21.3791,21.3886,21.3602,21.3886,4200.0
2008-05-14 11:25:00,22.64,22.65,22.61,22.64,6200.0,21.3886,21.398,21.3602,21.3886,6200.0
2008-05-14 11:30:00,22.63,22.65,22.63,22.64,4400.0,21.3791,21.398,21.3791,21.3886,4400.0
2008-05-14 11:35:00,22.64,22.65,22.63,22.64,5800.0,21.3886,21.398,21.3791,21.3886,5800.0
2008-05-14 11:40:00,22.65,22.65,22.63,22.65,10600.0,21.398,21.398,21.3791,21.398,10600.0
2008-05-14 11:45:00,22.65,22.67,22.63,22.64,5200.0,21.398,21.4169,21.3791,21.3886,5200.0
2008-05-14 11:50:00,22.65,22.66,22.64,22.65,4000.0,21.398,21.4075,21.3886,21.398,4000.0
2008-05-14 11:55:00,22.64,22.66,22.63,22.66,2800.0,21.3886,21.4075,21.3791,21.4075,2800.0
2008-05-14 12:00:00,22.64,22.66,22.64,22.65,1600.0,21.3886,21.4075,21.3886,21.398,1600.0
2008-05-14 12:05:00,22.64,22.65,22.64,22.65,1800.0,21.3886,21.398,21.3886,21.398,1800.0
2008-05-14 12:10:00,22.65,22.66,22.64,22.66,6200.0,21.398,21.4075,21.3886,21.4075,6200.0
2008-05-14 12:15:00,22.66,22.66,22.65,22.66,1800.0,21.4075,21.4075,21.398,21.4075,1800.0
2008-05-14 12:20:00,22.66,22.66,22.64,22.64,5600.0,21.4075,21.4075,21.3886,21.3886,5600.0
2008-05-14 12:25:00,22.63,22.63,22.61,22.61,3800.0,21.3791,21.3791,21.3602,21.3602,3800.0
2008-05-14 12:30:00,22.6,22.61,22.59,22.61,5400.0,21.3508,21.3602,21.3413,21.3602,5400.0
2008-05-14 12:35:00,22.6,22.61,22.58,22.59,2800.0,21.3508,21.3602,21.3319,21.3413,2800.0
2008-05-14 12:40:00,22.6,22.6,22.57,22.59,6200.0,21.3508,21.3508,21.3224,21.3413,6200.0
2008-05-14 12:45:00,22.57,22.58,22.56,22.56,6200.0,21.3224,21.3319,21.313,21.313,6200.0
2008-05-14 12:50:00,22.57,22.58,22.55,22.57,7800.0,21.3224,21.3319,21.3036,21.3224,7800.0
2008-05-14 12:55:00,22.57,22.6,22.56,22.57,4800.0,21.3224,21.3508,21.313,21.3224,4800.0
2008-05-14 13:00:00,22.57,22.58,22.56,22.57,4000.0,21.3224,21.3319,21.313,21.3224,4000.0
2008-05-14 13:05:00,22.58,22.58,22.57,22.58,800.0,21.3319,21.3319,21.3224,21.3319,800.0
2008-05-14 13:10:00,22.57,22.58,22.55,22.57,2000.0,21.3224,21.3319,21.3036,21.3224,2000.0
2008-05-14 13:15:00,22.57,22.59,22.57,22.58,4600.0,21.3224,21.3413,21.3224,21.3319,4600.0
2008-05-14 13:20:00,22.59,22.6,22.58,22.59,4200.0,21.3413,21.3508,21.3319,21.3413,4200.0
2008-05-14 13:25:00,22.57,22.58,22.57,22.58,600.0,21.3224,21.3319,21.3224,21.3319,600.0
2008-05-14 13:30:00,22.58,22.58,22.54,22.58,20600.0,21.3319,21.3319,21.2941,21.3319,20600.0
2008-05-14 13:35:00,22.58,22.59,22.57,22.57,3200.0,21.3319,21.3413,21.3224,21.3224,3200.0
2008-05-14 13:40:00,22.6,22.61,22.6,22.6,3200.0,21.3508,21.3602,21.3508,21.3508,3200.0
2008-05-14 13:45:00,22.61,22.61,22.6,22.6,3200.0,21.3602,21.3602,21.3508,21.3508,3200.0
2008-05-14 13:50:00,22.61,22.61,22.6,22.61,3200.0,21.3602,21.3602,21.3508,21.3602,3200.0
2008-05-14 13:55:00,22.61,22.62,22.59,22.6,9400.0,21.3602,21.3697,21.3413,21.3508,9400.0
2008-05-14 14:00:00,22.59,22.63,22.59,22.63,8000.0,21.3413,21.3791,21.3413,21.3791,8000.0
2008-05-14 14:05:00,22.62,22.63,22.6,22.61,9600.0,21.3697,21.3791,21.3508,21.3602,9600.0
2008-05-14 14:10:00,22.61,22.63,22.61,22.61,4400.0,21.3602,21.3791,21.3602,21.3602,4400.0
2008-05-14 14:15:00,22.61,22.64,22.61,22.64,9200.0,21.3602,21.3886,21.3602,21.3886,9200.0
2008-05-14 14:20:00,22.64,22.64,22.64,22.64,1600.0,21.3886,21.3886,21.3886,21.3886,1600.0
2008-05-14 14:25:00,22.64,22.65,22.63,22.64,8000.0,21.3886,21.398,21.3791,21.3886,8000.0
2008-05-14 14:30:00,22.64,22.68,22.64,22.67,10400.0,21.3886,21.4264,21.3886,21.4169,10400.0
2008-05-14 14:35:00,22.67,22.69,22.63,22.63,12000.0,21.4169,21.4358,21.3791,21.3791,12000.0
2008-05-14 14:40:00,22.63,22.64,22.61,22.64,6800.0,21.3791,21.3886,21.3602,21.3886,6800.0
2008-05-14 14:45:00,22.63,22.64,22.63,22.64,1400.0,21.3791,21.3886,21.3791,21.3886,1400.0
2008-05-14 14:50:00,22.63,22.63,22.61,22.61,16000.0,21.3791,21.3791,21.3602,21.3602,16000.0
2008-05-14 14:55:00,22.61,22.63,22.61,22.61,3000.0,21.3602,21.3791,21.3602,21.3602,3000.0
2008-05-14 15:00:00,22.63,22.63,22.61,22.61,15400.0,21.3791,21.3791,21.3602,21.3602,15400.0
2008-05-14 15:05:00,22.61,22.61,22.57,22.57,14400.0,21.3602,21.3602,21.3224,21.3224,14400.0
2008-05-14 15:10:00,22.57,22.59,22.56,22.57,10800.0,21.3224,21.3413,21.313,21.3224,10800.0
2008-05-14 15:15:00,22.57,22.58,22.57,22.57,11000.0,21.3224,21.3319,21.3224,21.3224,11000.0
2008-05-14 15:20:00,22.57,22.58,22.55,22.55,17200.0,21.3224,21.3319,21.3036,21.3036,17200.0
2008-05-14 15:25:00,22.55,22.56,22.54,22.56,7800.0,21.3036,21.313,21.2941,21.313,7800.0
2008-05-14 15:30:00,22.55,22.56,22.53,22.53,6400.0,21.3036,21.313,21.2847,21.2847,6400.0
2008-05-14 15:35:00,22.53,22.53,22.5,22.5,16200.0,21.2847,21.2847,21.2563,21.2563,16200.0
2008-05-14 15:40:00,22.5,22.52,22.49,22.5,6800.0,21.2563,21.2752,21.2469,21.2563,6800.0
2008-05-14 15:45:00,22.48,22.53,22.48,22.53,11400.0,21.2374,21.2847,21.2374,21.2847,11400.0
2008-05-14 15:50:00,22.53,22.54,22.49,22.52,22200.0,21.2847,21.2941,21.2469,21.2752,22200.0
2008-05-14 15:55:00,22.52,22.56,22.49,22.55,43800.0,21.2752,21.313,21.2469,21.3036,43800.0
2008-05-15 09:30:00,22.55,22.55,22.52,22.52,1200.0,21.3036,21.3036,21.2752,21.2752,1200.0
2008-05-15 09:35:00,22.5,22.52,22.5,22.52,4600.0,21.2563,21.2752,21.2563,21.2752,4600.0
2008-05-15 09:40:00,22.54,22.55,22.52,22.53,2800.0,21.2941,21.3036,21.2752,21.2847,2800.0
2008-05-15 09:45:00,22.51,22.55,22.5,22.53,6800.0,21.2658,21.3036,21.2563,21.2847,6800.0
2008-05-15 09:50:00,22.52,22.54,22.51,22.53,3800.0,21.2752,21.2941,21.2658,21.2847,3800.0
2008-05-15 09:55:00,22.53,22.55,22.5,22.53,4800.0,21.2847,21.3036,21.2563,21.2847,4800.0
2008-05-15 10:00:00,22.55,22.55,22.5,22.54,6400.0,21.3036,21.3036,21.2563,21.2941,6400.0
2008-05-15 10:05:00,22.54,22.57,22.52,22.57,9600.0,21.2941,21.3224,21.2752,21.3224,9600.0
2008-05-15 10:10:00,22.6,22.63,22.6,22.63,16800.0,21.3508,21.3791,21.3508,21.3791,16800.0
2008-05-15 10:15:00,22.63,22.68,22.63,22.68,9000.0,21.3791,21.4264,21.3791,21.4264,9000.0
2008-05-15 10:20:00,22.67,22.68,22.66,22.67,5800.0,21.4169,21.4264,21.4075,21.4169,5800.0
2008-05-15 10:25:00,22.67,22.68,22.66,22.66,2200.0,21.4169,21.4264,21.4075,21.4075,2200.0
2008-05-15 10:30:00,22.65,22.65,22.63,22.63,4200.0,21.398,21.398,21.3791,21.3791,4200.0
2008-05-15 10:35:00,22.63,22.66,22.62,22.63,5000.0,21.3791,21.4075,21.3697,21.3791,5000.0
2008-05-15 10:40:00,22.66,22.69,22.65,22.65,2000.0,21.4075,21.4358,21.398,21.398,2000.0
2008-05-15 10:45:00,22.66,22.66,22.63,22.63,2000.0,21.4075,21.4075,21.3791,21.3791,2000.0
2008-05-15 10:50:00,22.65,22.66,22.63,22.63,4800.0,21.398,21.4075,21.3791,21.3791,4800.0
2008-05-15 10:55:00,22.63,22.68,22.63,22.68,5200.0,21.3791,21.4264,21.3791,21.4264,5200.0
2008-05-15 11:00:00,22.67,22.7,22.67,22.7,4000.0,21.4169,21.4453,21.4169,21.4453,4000.0
2008-05-15 11:05:00,22.7,22.71,22.68,22.71,2600.0,21.4453,21.4547,21.4264,21.4547,2600.0
2008-05-15 11:10:00,22.68,22.7,22.67,22.69,3600.0,21.4264,21.4453,21.4169,21.4358,3600.0
2008-05-15 11:15:00,22.68,22.7,22.68,22.68,5000.0,21.4264,21.4453,21.4264,21.4264,5000.0
2008-05-15 11:20:00,22.68,22.71,22.68,22.7,7600.0,21.4264,21.4547,21.4264,21.4453,7600.0
2008-05-15 11:25:00,22.7,22.71,22.68,22.7,6200.0,21.4453,21.4547,21.4264,21.4453,6200.0
2008-05-15 11:30:00,22.7,22.71,22.68,22.71,6600.0,21.4453,21.4547,21.4264,21.4547,6600.0
2008-05-15 11:35:00,22.7,22.72,22.68,22.69,5800.0,21.4453,21.4642,21.4264,21.4358,5800.0
2008-05-15 11:40:00,22.69,22.71,22.68,22.68,7400.0,21.4358,21.4547,21.4264,21.4264,7400.0
2008-05-15 11:45:00,22.68,22.72,22.68,22.71,4200.0,21.4264,21.4642,21.4264,21.4547,4200.0
2008-05-15 11:50:00,22.69,22.71,22.69,22.7,7400.0,21.4358,21.4547,21.4358,21.4453,7400.0
2008-05-15 11:55:00,22.72,22.72,22.69,22.71,2600.0,21.4642,21.4642,21.4358,21.4547,2600.0
2008-05-15 12:00:00,22.71,22.71,22.7,22.71,3800.0,21.4547,21.4547,21.4453,21.4547,3800.0
2008-05-15 12:05:00,22.71,22.74,22.69,22.73,5000.0,21.4547,21.4831,21.4358,21.4736,5000.0
2008-05-15 12:10:00,22.73,22.74,22.72,22.72,1000.0,21.4736,21.4831,21.4642,21.4642,1000.0
2008-05-15 12:15:00,22.74,22.74,22.72,22.73,3600.0,21.4831,21.4831,21.4642,21.4736,3600.0
2008-05-15 12:20:00,22.73,22.77,22.73,22.77,1400.0,21.4736,21.5114,21.4736,21.5114,1400.0
2008-05-15 12:25:00,22.78,22.85,22.78,22.85,15000.0,21.5208,21.587,21.5208,21.587,15000.0
2008-05-15 12:30:00,22.85,22.88,22.84,22.84,7200.0,21.587,21.6153,21.5775,21.5775,7200.0
2008-05-15 12:35:00,22.82,22.82,22.79,22.82,4800.0,21.5586,21.5586,21.5303,21.5586,4800.0
2008-05-15 12:40:00,22.81,22.84,22.81,22.84,4200.0,21.5492,21.5775,21.5492,21.5775,4200.0
2008-05-15 12:45:00,22.84,22.85,22.81,22.81,4200.0,21.5775,21.587,21.5492,21.5492,4200.0
2008-05-15 12:50:00,22.81,22.83,22.81,22.81,2200.0,21.5492,21.5681,21.5492,21.5492,2200.0
2008-05-15 12:55:00,22.8,22.81,22.8,22.8,1600.0,21.5397,21.5492,21.5397,21.5397,1600.0
2008-05-15 13:00:00,22.8,22.81,22.8,22.81,4600.0,21.5397,21.5492,21.5397,21.5492,4600.0
2008-05-15 13:05:00,22.82,22.83,22.8,22.8,5800.0,21.5586,21.5681,21.5397,21.5397,5800.0
2008-05-15 13:10:00,22.81,22.81,22.8,22.8,1000.0,21.5492,21.5492,21.5397,21.5397,1000.0
2008-05-15 13:15:00,22.8,22.8,22.77,22.77,3600.0,21.5397,21.5397,21.5114,21.5114,3600.0
2008-05-15 13:20:00,22.78,22.8,22.78,22.79,9600.0,21.5208,21.5397,21.5208,21.5303,9600.0
2008-05-15 13:25:00,22.79,22.79,22.78,22.79,3800.0,21.5303,21.5303,21.5208,21.5303,3800.0
2008-05-15 13:30:00,22.8,22.8,22.78,22.78,1000.0,21.5397,21.5397,21.5208,21.5208,1000.0
2008-05-15 13:35:00,22.78,22.79,22.77,22.78,17000.0,21.5208,21.5303,21.5114,21.5208,17000.0
2008-05-15 13:40:00,22.77,22.78,22.77,22.78,2200.0,21.5114,21.5208,21.5114,21.5208,2200.0
2008-05-15 13:45:00,22.78,22.78,22.77,22.77,6400.0,21.5208,21.5208,21.5114,21.5114,6400.0
2008-05-15 13:50:00,22.77,22.77,22.75,22.76,8800.0,21.5114,21.5114,21.4925,21.5019,8800.0
2008-05-15 13:55:00,22.75,22.78,22.75,22.78,4400.0,21.4925,21.5208,21.4925,21.5208,4400.0
2008-05-15 14:00:00,22.77,22.77,22.76,22.77,4200.0,21.5114,21.5114,21.5019,21.5114,4200.0
2008-05-15 14:05:00,22.76,22.77,22.75,22.77,3000.0,21.5019,21.5114,21.4925,21.5114,3000.0
2008-05-15 14:10:00,22.77,22.81,22.75,22.81,9200.0,21.5114,21.5492,21.4925,21.5492,9200.0
2008-05-15 14:15:00,22.79,22.79,22.78,22.78,3000.0,21.5303,21.5303,21.5208,21.5208,3000.0
2008-05-15 14:20:00,22.78,22.81,22.78,22.79,8800.0,21.5208,21.5492,21.5208,21.5303,8800.0
2008-05-15 14:25:00,22.78,22.8,22.78,22.79,9600.0,21.5208,21.5397,21.5208,21.5303,9600.0
2008-05-15 14:30:00,22.8,22.8,22.79,22.8,8400.0,21.5397,21.5397,21.5303,21.5397,8400.0
2008-05-15 14:35:00,22.79,22.79,22.78,22.78,7200.0,21.5303,21.5303,21.5208,21.5208,7200.0
2008-05-15 14:40:00,22.77,22.78,22.76,22.77,7200.0,21.5114,21.5208,21.5019,21.5114,7200.0
2008-05-15 14:45:00,22.78,22.78,22.75,22.75,10400.0,21.5208,21.5208,21.4925,21.4925,10400.0
2008-05-15 14:50:00,22.75,22.79,22.75,22.79,5400.0,21.4925,21.5303,21.4925,21.5303,5400.0
2008-05-15 14:55:00,22.79,22.8,22.78,22.78,5000.0,21.5303,21.5397,21.5208,21.5208,5000.0
2008-05-15 15:00:00,22.79,22.79,22.77,22.78,6800.0,21.5303,21.5303,21.5114,21.5208,6800.0
2008-05-15 15:05:00,22.79,22.79,22.78,22.79,2800.0,21.5303,21.5303,21.5208,21.5303,2800.0
2008-05-15 15:10:00,22.79,22.79,22.78,22.79,5800.0,21.5303,21.5303,21.5208,21.5303,5800.0
2008-05-15 15:15:00,22.79,22.79,22.77,22.77,6200.0,21.5303,21.5303,21.5114,21.5114,6200.0
2008-05-15 15:20:00,22.77,22.79,22.77,22.79,24200.0,21.5114,21.5303,21.5114,21.5303,24200.0
2008-05-15 15:25:00,22.79,22.8,22.76,22.79,10400.0,21.5303,21.5397,21.5019,21.5303,10400.0
2008-05-15 15:30:00,22.79,22.79,22.78,22.79,8600.0,21.5303,21.5303,21.5208,21.5303,8600.0
2008-05-15 15:35:00,22.78,22.8,22.78,22.79,15800.0,21.5208,21.5397,21.5208,21.5303,15800.0
2008-05-15 15:40:00,22.79,22.81,22.78,22.8,26200.0,21.5303,21.5492,21.5208,21.5397,26200.0
2008-05-15 15:45:00,22.81,22.82,22.8,22.8,17600.0,21.5492,21.5586,21.5397,21.5397,17600.0
2008-05-15 15:50:00,22.8,22.89,22.8,22.85,22400.0,21.5397,21.6248,21.5397,21.587,22400.0
2008-05-15 15:55:00,22.85,22.88,22.8,22.83,40400.0,21.587,21.6153,21.5397,21.5681,40400.0
2008-05-16 09:30:00,23.25,23.28,22.91,23.1,74600.0,21.9649,21.9932,21.6437,21.8232,74600.0
2008-05-16 09:35:00,23.09,23.24,23.04,23.22,18200.0,21.8137,21.9554,21.7665,21.9365,18200.0
2008-05-16 09:40:00,23.23,23.23,23.17,23.17,15400.0,21.946,21.946,21.8893,21.8893,15400.0
2008-05-16 09:45:00,23.21,23.3,23.18,23.3,34600.0,21.9271,22.0121,21.8987,22.0121,34600.0
2008-05-16 09:50:00,23.28,23.33,23.2,23.2,18400.0,21.9932,22.0404,21.9176,21.9176,18400.0
2008-05-16 09:55:00,23.2,23.2,23.11,23.14,29000.0,21.9176,21.9176,21.8326,21.8609,29000.0
2008-05-16 10:00:00,23.14,23.21,23.08,23.2,82200.0,21.8609,21.9271,21.8043,21.9176,82200.0
2008-05-16 10:05:00,23.18,23.21,23.15,23.15,28600.0,21.8987,21.9271,21.8704,21.8704,28600.0
2008-05-16 10:10:00,23.17,23.27,23.14,23.26,50000.0,21.8893,21.9838,21.8609,21.9743,50000.0
2008-05-16 10:15:00,23.28,23.32,23.25,23.27,16200.0,21.9932,22.031,21.9649,21.9838,16200.0
2008-05-16 10:20:00,23.28,23.41,23.27,23.36,44800.0,21.9932,22.116,21.9838,22.0688,44800.0
2008-05-16 10:25:00,23.38,23.41,23.36,23.4,72000.0,22.0877,22.116,22.0688,22.1066,72000.0
2008-05-16 10:30:00,23.39,23.43,23.31,23.31,23200.0,22.0971,22.1349,22.0215,22.0215,23200.0
2008-05-16 10:35:00,23.3,23.31,23.23,23.25,26200.0,22.0121,22.0215,21.946,21.9649,26200.0
2008-05-16 10:40:00,23.25,23.32,23.23,23.26,22200.0,21.9649,22.031,21.946,21.9743,22200.0
2008-05-16 10:45:00,23.25,23.25,23.24,23.25,5000.0,21.9649,21.9649,21.9554,21.9649,5000.0
2008-05-16 10:50:00,23.25,23.25,23.21,23.22,4200.0,21.9649,21.9649,21.9271,21.9365,4200.0
2008-05-16 10:55:00,23.21,23.21,23.18,23.18,3400.0,21.9271,21.9271,21.8987,21.8987,3400.0
2008-05-16 11:00:00,23.18,23.2,23.13,23.16,14600.0,21.8987,21.9176,21.8515,21.8798,14600.0
2008-05-16 11:05:00,23.17,23.21,23.16,23.18,13800.0,21.8893,21.9271,21.8798,21.8987,13800.0
2008-05-16 11:10:00,23.18,23.25,23.18,23.21,47200.0,21.8987,21.9649,21.8987,21.9271,47200.0
2008-05-16 11:15:00,23.22,23.22,23.17,23.21,15600.0,21.9365,21.9365,21.8893,21.9271,15600.0
2008-05-16 11:20:00,23.2,23.21,23.18,23.2,7200.0,21.9176,21.9271,21.8987,21.9176,7200.0
2008-05-16 11:25:00,23.21,23.21,23.18,23.18,4800.0,21.9271,21.9271,21.8987,21.8987,4800.0
2008-05-16 11:30:00,23.18,23.18,23.18,23.18,3400.0,21.8987,21.8987,21.8987,21.8987,3400.0
2008-05-16 11:35:00,23.18,23.2,23.18,23.18,2400.0,21.8987,21.9176,21.8987,21.8987,2400.0
2008-05-16 11:40:00,23.18,23.18,23.11,23.12,11400.0,21.8987,21.8987,21.8326,21.842,11400.0
2008-05-16 11:45:00,23.13,23.18,23.12,23.18,7800.0,21.8515,21.8987,21.842,21.8987,7800.0
2008-05-16 11:50:00,23.18,23.18,23.16,23.18,2600.0,21.8987,21.8987,21.8798,21.8987,2600.0
2008-05-16 11:55:00,23.18,23.2,23.18,23.18,17600.0,21.8987,21.9176,21.8987,21.8987,17600.0
2008-05-16 12:00:00,23.19,23.2,23.18,23.18,3800.0,21.9082,21.9176,21.8987,21.8987,3800.0
2008-05-16 12:05:00,23.18,23.18,23.16,23.17,1600.0,21.8987,21.8987,21.8798,21.8893,1600.0
2008-05-16 12:10:00,23.17,23.18,23.16,23.17,4000.0,21.8893,21.8987,21.8798,21.8893,4000.0
2008-05-16 12:15:00,23.16,23.2,23.14,23.2,9400.0,21.8798,21.9176,21.8609,21.9176,9400.0
2008-05-16 12:20:00,23.19,23.19,23.18,23.18,3400.0,21.9082,21.9082,21.8987,21.8987,3400.0
2008-05-16 12:25:00,23.18,23.19,23.18,23.19,4200.0,21.8987,21.9082,21.8987,21.9082,4200.0
2008-05-16 12:30:00,23.2,23.2,23.18,23.18,4400.0,21.9176,21.9176,21.8987,21.8987,4400.0
2008-05-16 12:35:00,23.18,23.18,23.17,23.18,5600.0,21.8987,21.8987,21.8893,21.8987,5600.0
2008-05-16 12:40:00,23.18,23.2,23.18,23.18,3800.0,21.8987,21.9176,21.8987,21.8987,3800.0
2008-05-16 12:45:00,23.18,23.19,23.18,23.19,5400.0,21.8987,21.9082,21.8987,21.9082,5400.0
2008-05-16 12:50:00,23.19,23.2,23.18,23.2,4400.0,21.9082,21.9176,21.8987,21.9176,4400.0
2008-05-16 12:55:00,23.19,23.2,23.18,23.19,7400.0,21.9082,21.9176,21.8987,21.9082,7400.0
2008-05-16 13:00:00,23.19,23.25,23.18,23.25,8800.0,21.9082,21.9649,21.8987,21.9649,8800.0
2008-05-16 13:05:00,23.25,23.25,23.23,23.24,3600.0,21.9649,21.9649,21.946,21.9554,3600.0
2008-05-16 13:10:00,23.23,23.25,23.22,23.24,6200.0,21.946,21.9649,21.9365,21.9554,6200.0
2008-05-16 13:15:00,23.24,23.25,23.21,23.23,9000.0,21.9554,21.9649,21.9271,21.946,9000.0
2008-05-16 13:20:00,23.21,23.24,23.18,23.24,8600.0,21.9271,21.9554,21.8987,21.9554,8600.0
2008-05-16 13:25:00,23.22,23.22,23.18,23.21,7600.0,21.9365,21.9365,21.8987,21.9271,7600.0
2008-05-16 13:30:00,23.2,23.22,23.2,23.22,5000.0,21.9176,21.9365,21.9176,21.9365,5000.0
2008-05-16 13:35:00,23.22,23.22,23.14,23.16,9200.0,21.9365,21.9365,21.8609,21.8798,9200.0
2008-05-16 13:40:00,23.15,23.21,23.15,23.2,12000.0,21.8704,21.9271,21.8704,21.9176,12000.0
2008-05-16 13:45:00,23.2,23.22,23.2,23.2,5800.0,21.9176,21.9365,21.9176,21.9176,5800.0
2008-05-16 13:50:00,23.2,23.21,23.2,23.21,4800.0,21.9176,21.9271,21.9176,21.9271,4800.0
2008-05-16 13:55:00,23.2,23.24,23.2,23.23,8000.0,21.9176,21.9554,21.9176,21.946,8000.0
2008-05-16 14:00:00,23.22,23.22,23.18,23.19,4000.0,21.9365,21.9365,21.8987,21.9082,4000.0
2008-05-16 14:05:00,23.18,23.18,23.16,23.17,6200.0,21.8987,21.8987,21.8798,21.8893,6200.0
2008-05-16 14:10:00,23.17,23.2,23.17,23.19,4800.0,21.8893,21.9176,21.8893,21.9082,4800.0
2008-05-16 14:15:00,23.2,23.21,23.18,23.18,5400.0,21.9176,21.9271,21.8987,21.8987,5400.0
2008-05-16 14:20:00,23.19,23.21,23.19,23.21,5200.0,21.9082,21.9271,21.9082,21.9271,5200.0
2008-05-16 14:25:00,23.21,23.25,23.2,23.24,12000.0,21.9271,21.9649,21.9176,21.9554,12000.0
2008-05-16 14:30:00,23.25,23.25,23.24,23.25,8800.0,21.9649,21.9649,21.9554,21.9649,8800.0
2008-05-16 14:35:00,23.25,23.29,23.23,23.28,14400.0,21.9649,22.0027,21.946,21.9932,14400.0
2008-05-16 14:40:00,23.29,23.39,23.29,23.36,99800.0,22.0027,22.0971,22.0027,22.0688,99800.0
2008-05-16 14:45:00,23.36,23.39,23.35,23.37,22600.0,22.0688,22.0971,22.0593,22.0782,22600.0
2008-05-16 14:50:00,23.36,23.4,23.36,23.39,21600.0,22.0688,22.1066,22.0688,22.0971,21600.0
2008-05-16 14:55:00,23.41,23.43,23.36,23.39,15800.0,22.116,22.1349,22.0688,22.0971,15800.0
2008-05-16 15:00:00,23.36,23.38,23.31,23.35,41600.0,22.0688,22.0877,22.0215,22.0593,41600.0
2008-05-16 15:05:00,23.35,23.38,23.3,23.38,39000.0,22.0593,22.0877,22.0121,22.0877,39000.0
2008-05-16 15:10:00,23.38,23.4,23.34,23.35,27400.0,22.0877,22.1066,22.0499,22.0593,27400.0
2008-05-16 15:15:00,23.35,23.35,23.34,23.34,9600.0,22.0593,22.0593,22.0499,22.0499,9600.0
2008-05-16 15:20:00,23.33,23.34,23.28,23.31,20600.0,22.0404,22.0499,21.9932,22.0215,20600.0
2008-05-16 15:25:00,23.31,23.33,23.29,23.29,17600.0,22.0215,22.0404,22.0027,22.0027,17600.0
2008-05-16 15:30:00,23.29,23.3,23.28,23.28,8200.0,22.0027,22.0121,21.9932,21.9932,8200.0
2008-05-16 15:35:00,23.29,23.31,23.28,23.3,24000.0,22.0027,22.0215,21.9932,22.0121,24000.0
2008-05-16 15:40:00,23.3,23.3,23.29,23.3,18000.0,22.0121,22.0121,22.0027,22.0121,18000.0
2008-05-16 15:45:00,23.3,23.3,23.26,23.26,27800.0,22.0121,22.0121,21.9743,21.9743,27800.0
2008-05-16 15:50:00,23.27,23.31,23.24,23.25,34400.0,21.9838,22.0215,21.9554,21.9649,34400.0
2008-05-16 15:55:00,23.25,23.28,23.24,23.24,46000.0,21.9649,21.9932,21.9554,21.9554,46000.0
2008-05-19 09:30:00,23.25,23.25,23.2,23.23,5400.0,21.9649,21.9649,21.9176,21.946,5400.0
2008-05-19 09:35:00,23.23,23.23,22.95,22.95,5400.0,21.946,21.946,21.6814,21.6814,5400.0
2008-05-19 09:40:00,22.97,22.98,22.91,22.97,13200.0,21.7003,21.7098,21.6437,21.7003,13200.0
2008-05-19 09:45:00,22.99,23.1,22.97,23.09,6800.0,21.7192,21.8232,21.7003,21.8137,6800.0
2008-05-19 09:50:00,23.09,23.18,23.08,23.15,5400.0,21.8137,21.8987,21.8043,21.8704,5400.0
2008-05-19 09:55:00,23.14,23.16,23.14,23.16,2200.0,21.8609,21.8798,21.8609,21.8798,2200.0
2008-05-19 10:00:00,23.17,23.19,23.08,23.08,8000.0,21.8893,21.9082,21.8043,21.8043,8000.0
2008-05-19 10:05:00,23.1,23.12,23.08,23.11,7000.0,21.8232,21.842,21.8043,21.8326,7000.0
2008-05-19 10:10:00,23.13,23.13,23.06,23.07,9800.0,21.8515,21.8515,21.7854,21.7948,9800.0
2008-05-19 10:15:00,23.07,23.1,23.02,23.03,7600.0,21.7948,21.8232,21.7476,21.757,7600.0
2008-05-19 10:20:00,23.03,23.09,23.03,23.06,3800.0,21.757,21.8137,21.757,21.7854,3800.0
2008-05-19 10:25:00,23.05,23.07,23.03,23.05,7200.0,21.7759,21.7948,21.757,21.7759,7200.0
2008-05-19 10:30:00,23.02,23.04,23.02,23.02,6600.0,21.7476,21.7665,21.7476,21.7476,6600.0
2008-05-19 10:35:00,23.03,23.11,23.03,23.11,10400.0,21.757,21.8326,21.757,21.8326,10400.0
2008-05-19 10:40:00,23.11,23.11,23.03,23.03,3400.0,21.8326,21.8326,21.757,21.757,3400.0
2008-05-19 10:45:00,23.03,23.07,23.03,23.05,7400.0,21.757,21.7948,21.757,21.7759,7400.0
2008-05-19 10:50:00,23.04,23.04,23.02,23.03,2800.0,21.7665,21.7665,21.7476,21.757,2800.0
2008-05-19 10:55:00,23.06,23.06,23.02,23.03,4800.0,21.7854,21.7854,21.7476,21.757,4800.0
2008-05-19 11:00:00,23.03,23.03,23.0,23.01,6200.0,21.757,21.757,21.7287,21.7381,6200.0
2008-05-19 11:05:00,23.0,23.02,22.97,22.97,22600.0,21.7287,21.7476,21.7003,21.7003,22600.0
2008-05-19 11:10:00,22.97,22.99,22.96,22.97,11000.0,21.7003,21.7192,21.6909,21.7003,11000.0
2008-05-19 11:15:00,22.96,23.05,22.96,23.03,8000.0,21.6909,21.7759,21.6909,21.757,8000.0
2008-05-19 11:20:00,23.04,23.07,23.0,23.06,59600.0,21.7665,21.7948,21.7287,21.7854,59600.0
2008-05-19 11:25:00,23.03,23.09,23.03,23.09,9600.0,21.757,21.8137,21.757,21.8137,9600.0
2008-05-19 11:30:00,23.07,23.1,23.07,23.09,7800.0,21.7948,21.8232,21.7948,21.8137,7800.0
2008-05-19 11:35:00,23.1,23.13,23.08,23.12,18400.0,21.8232,21.8515,21.8043,21.842,18400.0
2008-05-19 11:40:00,23.12,23.13,23.08,23.13,11000.0,21.842,21.8515,21.8043,21.8515,11000.0
2008-05-19 11:45:00,23.1,23.14,23.1,23.1,5800.0,21.8232,21.8609,21.8232,21.8232,5800.0
2008-05-19 11:50:00,23.11,23.11,23.01,23.01,12000.0,21.8326,21.8326,21.7381,21.7381,12000.0
2008-05-19 11:55:00,23.04,23.04,23.0,23.01,9600.0,21.7665,21.7665,21.7287,21.7381,9600.0
2008-05-19 12:00:00,23.03,23.03,23.0,23.0,7400.0,21.757,21.757,21.7287,21.7287,7400.0
2008-05-19 12:05:00,23.0,23.02,23.0,23.02,1400.0,21.7287,21.7476,21.7287,21.7476,1400.0
2008-05-19 12:10:00,23.02,23.06,23.02,23.05,2400.0,21.7476,21.7854,21.7476,21.7759,2400.0
2008-05-19 12:15:00,23.06,23.06,23.05,23.05,2600.0,21.7854,21.7854,21.7759,21.7759,2600.0
2008-05-19 12:20:00,23.05,23.06,23.04,23.05,3200.0,21.7759,21.7854,21.7665,21.7759,3200.0
2008-05-19 12:25:00,23.06,23.06,23.05,23.05,4200.0,21.7854,21.7854,21.7759,21.7759,4200.0
2008-05-19 12:30:00,23.05,23.09,23.05,23.06,3200.0,21.7759,21.8137,21.7759,21.7854,3200.0
2008-05-19 12:35:00,23.05,23.07,23.04,23.05,3800.0,21.7759,21.7948,21.7665,21.7759,3800.0
2008-05-19 12:40:00,23.03,23.04,23.02,23.03,4800.0,21.757,21.7665,21.7476,21.757,4800.0
2008-05-19 12:45:00,23.04,23.04,23.02,23.04,5000.0,21.7665,21.7665,21.7476,21.7665,5000.0
2008-05-19 12:50:00,23.03,23.03,23.02,23.02,3600.0,21.757,21.757,21.7476,21.7476,3600.0
2008-05-19 12:55:00,23.02,23.03,23.02,23.02,2600.0,21.7476,21.757,21.7476,21.7476,2600.0
2008-05-19 13:00:00,23.02,23.04,23.0,23.0,16400.0,21.7476,21.7665,21.7287,21.7287,16400.0
2008-05-19 13:05:00,23.0,23.0,23.0,23.0,3200.0,21.7287,21.7287,21.7287,21.7287,3200.0
2008-05-19 13:10:00,23.0,23.0,22.99,22.99,4000.0,21.7287,21.7287,21.7192,21.7192,4000.0
2008-05-19 13:15:00,22.99,23.0,22.99,23.0,7200.0,21.7192,21.7287,21.7192,21.7287,7200.0
2008-05-19 13:20:00,23.0,23.0,23.0,23.0,6800.0,21.7287,21.7287,21.7287,21.7287,6800.0
2008-05-19 13:25:00,23.0,23.01,23.0,23.0,20000.0,21.7287,21.7381,21.7287,21.7287,20000.0
2008-05-19 13:30:00,23.0,23.0,23.0,23.0,5800.0,21.7287,21.7287,21.7287,21.7287,5800.0
2008-05-19 13:35:00,23.0,23.0,23.0,23.0,6200.0,21.7287,21.7287,21.7287,21.7287,6200.0
2008-05-19 13:40:00,23.0,23.0,23.0,23.0,10200.0,21.7287,21.7287,21.7287,21.7287,10200.0
2008-05-19 13:45:00,23.0,23.0,22.99,23.0,4400.0,21.7287,21.7287,21.7192,21.7287,4400.0
2008-05-19 13:50:00,22.99,23.0,22.99,23.0,4200.0,21.7192,21.7287,21.7192,21.7287,4200.0
2008-05-19 13:55:00,22.99,22.99,22.93,22.93,23200.0,21.7192,21.7192,21.6625,21.6625,23200.0
2008-05-19 14:00:00,22.91,22.92,22.89,22.89,3400.0,21.6437,21.6531,21.6248,21.6248,3400.0
2008-05-19 14:05:00,22.9,22.91,22.89,22.9,6000.0,21.6342,21.6437,21.6248,21.6342,6000.0
2008-05-19 14:10:00,22.88,22.88,22.83,22.85,11000.0,21.6153,21.6153,21.5681,21.587,11000.0
2008-05-19 14:15:00,22.85,22.87,22.79,22.79,10000.0,21.587,21.6059,21.5303,21.5303,10000.0
2008-05-19 14:20:00,22.79,22.82,22.79,22.81,10000.0,21.5303,21.5586,21.5303,21.5492,10000.0
2008-05-19 14:25:00,22.83,22.83,22.78,22.8,26400.0,21.5681,21.5681,21.5208,21.5397,26400.0
2008-05-19 14:30:00,22.81,22.86,22.81,22.86,3600.0,21.5492,21.5964,21.5492,21.5964,3600.0
2008-05-19 14:35:00,22.85,22.86,22.85,22.86,4200.0,21.587,21.5964,21.587,21.5964,4200.0
2008-05-19 14:40:00,22.86,22.9,22.86,22.88,6800.0,21.5964,21.6342,21.5964,21.6153,6800.0
2008-05-19 14:45:00,22.88,22.88,22.86,22.87,7400.0,21.6153,21.6153,21.5964,21.6059,7400.0
2008-05-19 14:50:00,22.86,22.91,22.86,22.91,4000.0,21.5964,21.6437,21.5964,21.6437,4000.0
2008-05-19 14:55:00,22.93,23.0,22.92,23.0,6400.0,21.6625,21.7287,21.6531,21.7287,6400.0
2008-05-19 15:00:00,22.97,22.98,22.95,22.95,12600.0,21.7003,21.7098,21.6814,21.6814,12600.0
2008-05-19 15:05:00,22.92,22.95,22.92,22.93,5800.0,21.6531,21.6814,21.6531,21.6625,5800.0
2008-05-19 15:10:00,22.93,22.96,22.93,22.95,7800.0,21.6625,21.6909,21.6625,21.6814,7800.0
2008-05-19 15:15:00,22.95,22.96,22.93,22.94,7200.0,21.6814,21.6909,21.6625,21.672,7200.0
2008-05-19 15:20:00,22.93,22.97,22.93,22.96,6600.0,21.6625,21.7003,21.6625,21.6909,6600.0
2008-05-19 15:25:00,22.95,22.95,22.93,22.93,5200.0,21.6814,21.6814,21.6625,21.6625,5200.0
2008-05-19 15:30:00,22.93,22.95,22.87,22.89,18800.0,21.6625,21.6814,21.6059,21.6248,18800.0
2008-05-19 15:35:00,22.89,22.9,22.81,22.82,8800.0,21.6248,21.6342,21.5492,21.5586,8800.0
2008-05-19 15:40:00,22.8,22.82,22.8,22.82,8800.0,21.5397,21.5586,21.5397,21.5586,8800.0
2008-05-19 15:45:00,22.82,22.88,22.81,22.86,9800.0,21.5586,21.6153,21.5492,21.5964,9800.0
2008-05-19 15:50:00,22.88,22.88,22.84,22.85,25800.0,21.6153,21.6153,21.5775,21.587,25800.0
2008-05-19 15:55:00,22.85,22.85,22.83,22.83,37200.0,21.587,21.587,21.5681,21.5681,37200.0
2008-05-20 09:30:00,22.79,22.79,22.63,22.63,4200.0,21.5303,21.5303,21.3791,21.3791,4200.0
2008-05-20 09:35:00,22.63,22.71,22.63,22.7,1600.0,21.3791,21.4547,21.3791,21.4453,1600.0
2008-05-20 09:40:00,22.68,22.69,22.65,22.69,800.0,21.4264,21.4358,21.398,21.4358,800.0
2008-05-20 09:45:00,22.7,22.79,22.68,22.75,2800.0,21.4453,21.5303,21.4264,21.4925,2800.0
2008-05-20 09:50:00,22.75,22.79,22.71,22.74,27600.0,21.4925,21.5303,21.4547,21.4831,27600.0
2008-05-20 09:55:00,22.75,22.75,22.73,22.75,12800.0,21.4925,21.4925,21.4736,21.4925,12800.0
2008-05-20 10:00:00,22.77,22.77,22.74,22.74,12600.0,21.5114,21.5114,21.4831,21.4831,12600.0
2008-05-20 10:05:00,22.75,22.75,22.73,22.73,800.0,21.4925,21.4925,21.4736,21.4736,800.0
2008-05-20 10:10:00,22.73,22.79,22.71,22.79,5200.0,21.4736,21.5303,21.4547,21.5303,5200.0
2008-05-20 10:15:00,22.8,22.8,22.75,22.79,11800.0,21.5397,21.5397,21.4925,21.5303,11800.0
2008-05-20 10:20:00,22.75,22.78,22.75,22.75,14600.0,21.4925,21.5208,21.4925,21.4925,14600.0
2008-05-20 10:25:00,22.75,22.78,22.75,22.78,2400.0,21.4925,21.5208,21.4925,21.5208,2400.0
2008-05-20 10:30:00,22.78,22.78,22.76,22.76,1200.0,21.5208,21.5208,21.5019,21.5019,1200.0
2008-05-20 10:35:00,22.76,22.78,22.76,22.77,3600.0,21.5019,21.5208,21.5019,21.5114,3600.0
2008-05-20 10:40:00,22.76,22.81,22.75,22.79,7400.0,21.5019,21.5492,21.4925,21.5303,7400.0
2008-05-20 10:45:00,22.8,22.8,22.78,22.8,15000.0,21.5397,21.5397,21.5208,21.5397,15000.0
2008-05-20 10:50:00,22.8,22.8,22.78,22.8,12800.0,21.5397,21.5397,21.5208,21.5397,12800.0
2008-05-20 10:55:00,22.79,22.8,22.78,22.8,37200.0,21.5303,21.5397,21.5208,21.5397,37200.0
2008-05-20 11:00:00,22.82,22.9,22.82,22.89,27400.0,21.5586,21.6342,21.5586,21.6248,27400.0
2008-05-20 11:05:00,22.89,22.91,22.86,22.86,7000.0,21.6248,21.6437,21.5964,21.5964,7000.0
2008-05-20 11:10:00,22.88,22.9,22.86,22.87,3800.0,21.6153,21.6342,21.5964,21.6059,3800.0
2008-05-20 11:15:00,22.9,22.91,22.87,22.89,2400.0,21.6342,21.6437,21.6059,21.6248,2400.0
2008-05-20 11:20:00,22.89,22.9,22.86,22.87,8600.0,21.6248,21.6342,21.5964,21.6059,8600.0
2008-05-20 11:25:00,22.88,22.9,22.88,22.89,2200.0,21.6153,21.6342,21.6153,21.6248,2200.0
2008-05-20 11:30:00,22.87,22.9,22.87,22.89,4200.0,21.6059,21.6342,21.6059,21.6248,4200.0
2008-05-20 11:35:00,22.89,22.91,22.89,22.9,11600.0,21.6248,21.6437,21.6248,21.6342,11600.0
2008-05-20 11:40:00,22.9,22.92,22.9,22.92,9000.0,21.6342,21.6531,21.6342,21.6531,9000.0
2008-05-20 11:45:00,22.92,22.95,22.91,22.93,8800.0,21.6531,21.6814,21.6437,21.6625,8800.0
2008-05-20 11:50:00,22.92,22.93,22.9,22.92,6400.0,21.6531,21.6625,21.6342,21.6531,6400.0
2008-05-20 11:55:00,22.93,22.93,22.92,22.93,3400.0,21.6625,21.6625,21.6531,21.6625,3400.0
2008-05-20 12:00:00,22.93,22.96,22.92,22.95,8200.0,21.6625,21.6909,21.6531,21.6814,8200.0
2008-05-20 12:05:00,22.96,22.99,22.95,22.99,3000.0,21.6909,21.7192,21.6814,21.7192,3000.0
2008-05-20 12:10:00,22.97,22.99,22.93,22.99,6800.0,21.7003,21.7192,21.6625,21.7192,6800.0
2008-05-20 12:15:00,23.0,23.0,22.93,22.93,4200.0,21.7287,21.7287,21.6625,21.6625,4200.0
2008-05-20 12:20:00,22.95,23.0,22.95,22.98,7200.0,21.6814,21.7287,21.6814,21.7098,7200.0
2008-05-20 12:25:00,22.99,22.99,22.93,22.93,6800.0,21.7192,21.7192,21.6625,21.6625,6800.0
2008-05-20 12:30:00,22.93,22.93,22.89,22.91,6400.0,21.6625,21.6625,21.6248,21.6437,6400.0
2008-05-20 12:35:00,22.9,22.95,22.89,22.92,5000.0,21.6342,21.6814,21.6248,21.6531,5000.0
2008-05-20 12:40:00,22.92,22.92,22.88,22.9,5400.0,21.6531,21.6531,21.6153,21.6342,5400.0
2008-05-20 12:45:00,22.91,22.92,22.9,22.91,6400.0,21.6437,21.6531,21.6342,21.6437,6400.0
2008-05-20 12:50:00,22.9,22.9,22.87,22.88,1800.0,21.6342,21.6342,21.6059,21.6153,1800.0
2008-05-20 12:55:00,22.88,22.9,22.88,22.89,2000.0,21.6153,21.6342,21.6153,21.6248,2000.0
2008-05-20 13:00:00,22.9,22.9,22.89,22.9,13800.0,21.6342,21.6342,21.6248,21.6342,13800.0
2008-05-20 13:05:00,22.89,22.95,22.89,22.93,6400.0,21.6248,21.6814,21.6248,21.6625,6400.0
2008-05-20 13:10:00,22.92,22.94,22.91,22.93,2600.0,21.6531,21.672,21.6437,21.6625,2600.0
2008-05-20 13:15:00,22.91,22.93,22.91,22.93,3000.0,21.6437,21.6625,21.6437,21.6625,3000.0
2008-05-20 13:20:00,22.95,22.96,22.93,22.93,5800.0,21.6814,21.6909,21.6625,21.6625,5800.0
2008-05-20 13:25:00,22.95,22.97,22.95,22.97,2200.0,21.6814,21.7003,21.6814,21.7003,2200.0
2008-05-20 13:30:00,22.97,22.97,22.92,22.92,1800.0,21.7003,21.7003,21.6531,21.6531,1800.0
2008-05-20 13:35:00,22.93,22.93,22.9,22.9,3000.0,21.6625,21.6625,21.6342,21.6342,3000.0
2008-05-20 13:40:00,22.89,22.9,22.88,22.9,5800.0,21.6248,21.6342,21.6153,21.6342,5800.0
2008-05-20 13:45:00,22.89,22.9,22.88,22.9,7000.0,21.6248,21.6342,21.6153,21.6342,7000.0
2008-05-20 13:50:00,22.9,22.9,22.87,22.89,7400.0,21.6342,21.6342,21.6059,21.6248,7400.0
2008-05-20 13:55:00,22.87,22.89,22.85,22.86,5600.0,21.6059,21.6248,21.587,21.5964,5600.0
2008-05-20 14:00:00,22.88,22.89,22.86,22.88,3800.0,21.6153,21.6248,21.5964,21.6153,3800.0
2008-05-20 14:05:00,22.89,22.89,22.86,22.86,10600.0,21.6248,21.6248,21.5964,21.5964,10600.0
2008-05-20 14:10:00,22.86,22.89,22.86,22.86,7400.0,21.5964,21.6248,21.5964,21.5964,7400.0
2008-05-20 14:15:00,22.85,22.85,22.81,22.81,4600.0,21.587,21.587,21.5492,21.5492,4600.0
2008-05-20 14:20:00,22.81,22.84,22.81,22.82,6400.0,21.5492,21.5775,21.5492,21.5586,6400.0
2008-05-20 14:25:00,22.83,22.84,22.81,22.81,2200.0,21.5681,21.5775,21.5492,21.5492,2200.0
2008-05-20 14:30:00,22.83,22.86,22.81,22.86,5600.0,21.5681,21.5964,21.5492,21.5964,5600.0
2008-05-20 14:35:00,22.86,22.88,22.84,22.84,4800.0,21.5964,21.6153,21.5775,21.5775,4800.0
2008-05-20 14:40:00,22.84,22.85,22.82,22.85,5000.0,21.5775,21.587,21.5586,21.587,5000.0
2008-05-20 14:45:00,22.86,22.88,22.85,22.85,12200.0,21.5964,21.6153,21.587,21.587,12200.0
2008-05-20 14:50:00,22.85,22.86,22.83,22.83,5200.0,21.587,21.5964,21.5681,21.5681,5200.0
2008-05-20 14:55:00,22.84,22.84,22.81,22.82,2000.0,21.5775,21.5775,21.5492,21.5586,2000.0
2008-05-20 15:00:00,22.81,22.84,22.81,22.83,4000.0,21.5492,21.5775,21.5492,21.5681,4000.0
2008-05-20 15:05:00,22.84,22.86,22.82,22.82,7800.0,21.5775,21.5964,21.5586,21.5586,7800.0
2008-05-20 15:10:00,22.84,22.85,22.83,22.84,4600.0,21.5775,21.587,21.5681,21.5775,4600.0
2008-05-20 15:15:00,22.85,22.85,22.83,22.85,10400.0,21.587,21.587,21.5681,21.587,10400.0
2008-05-20 15:20:00,22.85,22.86,22.84,22.84,6000.0,21.587,21.5964,21.5775,21.5775,6000.0
2008-05-20 15:25:00,22.84,22.86,22.84,22.84,2800.0,21.5775,21.5964,21.5775,21.5775,2800.0
2008-05-20 15:30:00,22.84,22.85,22.79,22.8,4600.0,21.5775,21.587,21.5303,21.5397,4600.0
2008-05-20 15:35:00,22.79,22.79,22.75,22.79,6200.0,21.5303,21.5303,21.4925,21.5303,6200.0
2008-05-20 15:40:00,22.77,22.84,22.77,22.84,9400.0,21.5114,21.5775,21.5114,21.5775,9400.0
2008-05-20 15:45:00,22.82,22.87,22.8,22.81,33600.0,21.5586,21.6059,21.5397,21.5492,33600.0
2008-05-20 15:50:00,22.82,22.85,22.82,22.84,6600.0,21.5586,21.587,21.5586,21.5775,6600.0
2008-05-20 15:55:00,22.84,22.86,22.82,22.84,19600.0,21.5775,21.5964,21.5586,21.5775,19600.0
2008-05-21 09:30:00,23.0,23.0,22.92,22.92,5000.0,21.7287,21.7287,21.6531,21.6531,5000.0
2008-05-21 09:35:00,22.92,23.08,22.89,23.08,5200.0,21.6531,21.8043,21.6248,21.8043,5200.0
2008-05-21 09:40:00,23.08,23.09,23.03,23.09,2000.0,21.8043,21.8137,21.757,21.8137,2000.0
2008-05-21 09:45:00,23.1,23.1,23.07,23.07,2200.0,21.8232,21.8232,21.7948,21.7948,2200.0
2008-05-21 09:50:00,23.06,23.07,22.97,23.06,13600.0,21.7854,21.7948,21.7003,21.7854,13600.0
2008-05-21 09:55:00,23.05,23.16,23.05,23.11,65200.0,21.7759,21.8798,21.7759,21.8326,65200.0
2008-05-21 10:00:00,23.11,23.11,23.1,23.11,2400.0,21.8326,21.8326,21.8232,21.8326,2400.0
2008-05-21 10:05:00,23.11,23.11,23.06,23.09,3600.0,21.8326,21.8326,21.7854,21.8137,3600.0
2008-05-21 10:10:00,23.06,23.13,23.06,23.13,9200.0,21.7854,21.8515,21.7854,21.8515,9200.0
2008-05-21 10:15:00,23.14,23.16,23.11,23.16,12000.0,21.8609,21.8798,21.8326,21.8798,12000.0
2008-05-21 10:20:00,23.15,23.17,23.13,23.17,4600.0,21.8704,21.8893,21.8515,21.8893,4600.0
2008-05-21 10:25:00,23.14,23.18,23.13,23.13,6800.0,21.8609,21.8987,21.8515,21.8515,6800.0
2008-05-21 10:30:00,23.13,23.13,23.09,23.11,8800.0,21.8515,21.8515,21.8137,21.8326,8800.0
2008-05-21 10:35:00,23.13,23.13,23.09,23.11,4200.0,21.8515,21.8515,21.8137,21.8326,4200.0
2008-05-21 10:40:00,23.12,23.13,23.09,23.13,2000.0,21.842,21.8515,21.8137,21.8515,2000.0
2008-05-21 10:45:00,23.14,23.14,23.08,23.08,6400.0,21.8609,21.8609,21.8043,21.8043,6400.0
2008-05-21 10:50:00,23.08,23.08,23.0,23.0,4800.0,21.8043,21.8043,21.7287,21.7287,4800.0
2008-05-21 10:55:00,23.0,23.07,23.0,23.04,8000.0,21.7287,21.7948,21.7287,21.7665,8000.0
2008-05-21 11:00:00,23.04,23.07,22.97,23.04,54600.0,21.7665,21.7948,21.7003,21.7665,54600.0
2008-05-21 11:05:00,23.03,23.05,23.03,23.03,6400.0,21.757,21.7759,21.757,21.757,6400.0
2008-05-21 11:10:00,23.02,23.04,23.02,23.03,100600.0,21.7476,21.7665,21.7476,21.757,100600.0
2008-05-21 11:15:00,23.04,23.06,23.0,23.0,50800.0,21.7665,21.7854,21.7287,21.7287,50800.0
2008-05-21 11:20:00,23.02,23.02,22.98,23.0,6000.0,21.7476,21.7476,21.7098,21.7287,6000.0
2008-05-21 11:25:00,22.99,23.0,22.97,22.97,3400.0,21.7192,21.7287,21.7003,21.7003,3400.0
2008-05-21 11:30:00,22.97,22.99,22.96,22.96,5200.0,21.7003,21.7192,21.6909,21.6909,5200.0
2008-05-21 11:35:00,22.96,22.98,22.96,22.98,1400.0,21.6909,21.7098,21.6909,21.7098,1400.0
2008-05-21 11:40:00,22.98,22.98,22.95,22.98,5800.0,21.7098,21.7098,21.6814,21.7098,5800.0
2008-05-21 11:45:00,22.97,23.0,22.97,23.0,9800.0,21.7003,21.7287,21.7003,21.7287,9800.0
2008-05-21 11:50:00,22.99,23.0,22.98,22.99,2800.0,21.7192,21.7287,21.7098,21.7192,2800.0
2008-05-21 11:55:00,22.98,23.0,22.96,22.97,28400.0,21.7098,21.7287,21.6909,21.7003,28400.0
2008-05-21 12:00:00,22.98,22.98,22.96,22.96,3600.0,21.7098,21.7098,21.6909,21.6909,3600.0
2008-05-21 12:05:00,22.96,22.98,22.96,22.98,13400.0,21.6909,21.7098,21.6909,21.7098,13400.0
2008-05-21 12:10:00,22.99,22.99,22.97,22.97,3000.0,21.7192,21.7192,21.7003,21.7003,3000.0
2008-05-21 12:15:00,22.99,22.99,22.95,22.95,10000.0,21.7192,21.7192,21.6814,21.6814,10000.0
2008-05-21 12:20:00,22.98,22.98,22.95,22.95,12000.0,21.7098,21.7098,21.6814,21.6814,12000.0
2008-05-21 12:25:00,22.95,22.97,22.95,22.95,5600.0,21.6814,21.7003,21.6814,21.6814,5600.0
2008-05-21 12:30:00,22.96,22.97,22.94,22.97,5800.0,21.6909,21.7003,21.672,21.7003,5800.0
2008-05-21 12:35:00,22.97,22.97,22.95,22.96,5200.0,21.7003,21.7003,21.6814,21.6909,5200.0
2008-05-21 12:40:00,22.97,22.98,22.94,22.96,15400.0,21.7003,21.7098,21.672,21.6909,15400.0
2008-05-21 12:45:00,22.97,22.98,22.93,22.95,104200.0,21.7003,21.7098,21.6625,21.6814,104200.0
2008-05-21 12:50:00,22.96,22.96,22.93,22.96,1600.0,21.6909,21.6909,21.6625,21.6909,1600.0
2008-05-21 12:55:00,22.95,22.97,22.93,22.95,1800.0,21.6814,21.7003,21.6625,21.6814,1800.0
2008-05-21 13:00:00,22.97,22.97,22.93,22.97,2400.0,21.7003,21.7003,21.6625,21.7003,2400.0
2008-05-21 13:05:00,22.93,22.95,22.89,22.89,34000.0,21.6625,21.6814,21.6248,21.6248,34000.0
2008-05-21 13:10:00,22.9,22.91,22.9,22.91,2400.0,21.6342,21.6437,21.6342,21.6437,2400.0
2008-05-21 13:15:00,22.92,22.92,22.92,22.92,600.0,21.6531,21.6531,21.6531,21.6531,600.0
2008-05-21 13:20:00,22.92,22.92,22.9,22.92,1000.0,21.6531,21.6531,21.6342,21.6531,1000.0
2008-05-21 13:25:00,22.92,22.92,22.89,22.9,102400.0,21.6531,21.6531,21.6248,21.6342,102400.0
2008-05-21 13:30:00,22.91,22.94,22.91,22.93,18800.0,21.6437,21.672,21.6437,21.6625,18800.0
2008-05-21 13:35:00,22.92,22.98,22.92,22.93,33400.0,21.6531,21.7098,21.6531,21.6625,33400.0
2008-05-21 13:40:00,22.94,22.96,22.93,22.95,25200.0,21.672,21.6909,21.6625,21.6814,25200.0
2008-05-21 13:45:00,22.95,22.97,22.94,22.97,17800.0,21.6814,21.7003,21.672,21.7003,17800.0
2008-05-21 13:50:00,22.96,22.98,22.95,22.96,9800.0,21.6909,21.7098,21.6814,21.6909,9800.0
2008-05-21 13:55:00,22.95,22.98,22.93,22.96,16800.0,21.6814,21.7098,21.6625,21.6909,16800.0
2008-05-21 14:00:00,22.97,22.98,22.84,22.87,34400.0,21.7003,21.7098,21.5775,21.6059,34400.0
2008-05-21 14:05:00,22.9,22.9,22.83,22.83,5600.0,21.6342,21.6342,21.5681,21.5681,5600.0
2008-05-21 14:10:00,22.83,22.87,22.78,22.87,3600.0,21.5681,21.6059,21.5208,21.6059,3600.0
2008-05-21 14:15:00,22.86,22.87,22.75,22.77,3000.0,21.5964,21.6059,21.4925,21.5114,3000.0
2008-05-21 14:20:00,22.76,22.79,22.75,22.79,4800.0,21.5019,21.5303,21.4925,21.5303,4800.0
2008-05-21 14:25:00,22.8,22.81,22.75,22.8,5800.0,21.5397,21.5492,21.4925,21.5397,5800.0
2008-05-21 14:30:00,22.81,22.81,22.74,22.74,2400.0,21.5492,21.5492,21.4831,21.4831,2400.0
2008-05-21 14:35:00,22.72,22.75,22.72,22.75,2200.0,21.4642,21.4925,21.4642,21.4925,2200.0
2008-05-21 14:40:00,22.77,22.77,22.73,22.74,2200.0,21.5114,21.5114,21.4736,21.4831,2200.0
2008-05-21 14:45:00,22.74,22.75,22.68,22.68,6200.0,21.4831,21.4925,21.4264,21.4264,6200.0
2008-05-21 14:50:00,22.68,22.72,22.68,22.7,5200.0,21.4264,21.4642,21.4264,21.4453,5200.0
2008-05-21 14:55:00,22.69,22.71,22.67,22.71,11200.0,21.4358,21.4547,21.4169,21.4547,11200.0
2008-05-21 15:00:00,22.72,22.78,22.72,22.78,5600.0,21.4642,21.5208,21.4642,21.5208,5600.0
2008-05-21 15:05:00,22.79,22.82,22.74,22.8,12000.0,21.5303,21.5586,21.4831,21.5397,12000.0
2008-05-21 15:10:00,22.81,22.84,22.79,22.84,6600.0,21.5492,21.5775,21.5303,21.5775,6600.0
2008-05-21 15:15:00,22.84,22.86,22.83,22.84,4400.0,21.5775,21.5964,21.5681,21.5775,4400.0
2008-05-21 15:20:00,22.84,22.86,22.84,22.84,4800.0,21.5775,21.5964,21.5775,21.5775,4800.0
2008-05-21 15:25:00,22.83,22.83,22.8,22.81,3600.0,21.5681,21.5681,21.5397,21.5492,3600.0
2008-05-21 15:30:00,22.8,22.82,22.8,22.8,11400.0,21.5397,21.5586,21.5397,21.5397,11400.0
2008-05-21 15:35:00,22.81,22.81,22.77,22.78,6000.0,21.5492,21.5492,21.5114,21.5208,6000.0
2008-05-21 15:40:00,22.77,22.77,22.68,22.68,5600.0,21.5114,21.5114,21.4264,21.4264,5600.0
2008-05-21 15:45:00,22.68,22.78,22.68,22.78,12200.0,21.4264,21.5208,21.4264,21.5208,12200.0
2008-05-21 15:50:00,22.78,22.79,22.73,22.73,7800.0,21.5208,21.5303,21.4736,21.4736,7800.0
2008-05-21 15:55:00,22.74,22.74,22.68,22.72,12200.0,21.4831,21.4831,21.4264,21.4642,12200.0
2008-05-22 09:30:00,22.87,22.87,22.7,22.78,3600.0,21.6059,21.6059,21.4453,21.5208,3600.0
2008-05-22 09:35:00,22.88,22.95,22.86,22.88,4600.0,21.6153,21.6814,21.5964,21.6153,4600.0
2008-05-22 09:40:00,22.87,22.94,22.87,22.91,4800.0,21.6059,21.672,21.6059,21.6437,4800.0
2008-05-22 09:45:00,22.9,22.9,22.84,22.84,3000.0,21.6342,21.6342,21.5775,21.5775,3000.0
2008-05-22 09:50:00,22.8,22.82,22.79,22.82,4400.0,21.5397,21.5586,21.5303,21.5586,4400.0
2008-05-22 09:55:00,22.81,22.81,22.77,22.77,3400.0,21.5492,21.5492,21.5114,21.5114,3400.0
2008-05-22 10:00:00,22.74,22.8,22.72,22.8,25800.0,21.4831,21.5397,21.4642,21.5397,25800.0
2008-05-22 10:05:00,22.76,22.81,22.73,22.78,11800.0,21.5019,21.5492,21.4736,21.5208,11800.0
2008-05-22 10:10:00,22.8,22.83,22.78,22.81,9800.0,21.5397,21.5681,21.5208,21.5492,9800.0
2008-05-22 10:15:00,22.82,22.83,22.73,22.75,5600.0,21.5586,21.5681,21.4736,21.4925,5600.0
2008-05-22 10:20:00,22.77,22.78,22.73,22.78,4400.0,21.5114,21.5208,21.4736,21.5208,4400.0
2008-05-22 10:25:00,22.8,22.81,22.74,22.8,10200.0,21.5397,21.5492,21.4831,21.5397,10200.0
2008-05-22 10:30:00,22.79,22.92,22.79,22.91,5200.0,21.5303,21.6531,21.5303,21.6437,5200.0
2008-05-22 10:35:00,22.91,22.92,22.88,22.91,17800.0,21.6437,21.6531,21.6153,21.6437,17800.0
2008-05-22 10:40:00,22.92,22.92,22.86,22.86,9800.0,21.6531,21.6531,21.5964,21.5964,9800.0
2008-05-22 10:45:00,22.9,22.9,22.83,22.87,10200.0,21.6342,21.6342,21.5681,21.6059,10200.0
2008-05-22 10:50:00,22.85,22.87,22.77,22.77,13200.0,21.587,21.6059,21.5114,21.5114,13200.0
2008-05-22 10:55:00,22.77,22.81,22.77,22.81,2800.0,21.5114,21.5492,21.5114,21.5492,2800.0
2008-05-22 11:00:00,22.8,22.87,22.8,22.85,4600.0,21.5397,21.6059,21.5397,21.587,4600.0
2008-05-22 11:05:00,22.85,22.91,22.85,22.91,1400.0,21.587,21.6437,21.587,21.6437,1400.0
2008-05-22 11:10:00,22.9,22.92,22.89,22.91,3200.0,21.6342,21.6531,21.6248,21.6437,3200.0
2008-05-22 11:15:00,22.9,22.92,22.89,22.89,4000.0,21.6342,21.6531,21.6248,21.6248,4000.0
2008-05-22 11:20:00,22.9,22.91,22.88,22.89,4600.0,21.6342,21.6437,21.6153,21.6248,4600.0
2008-05-22 11:25:00,22.9,22.9,22.83,22.83,6600.0,21.6342,21.6342,21.5681,21.5681,6600.0
2008-05-22 11:30:00,22.84,22.84,22.73,22.73,11600.0,21.5775,21.5775,21.4736,21.4736,11600.0
2008-05-22 11:35:00,22.73,22.75,22.72,22.74,3800.0,21.4736,21.4925,21.4642,21.4831,3800.0
2008-05-22 11:40:00,22.73,22.73,22.69,22.7,6800.0,21.4736,21.4736,21.4358,21.4453,6800.0
2008-05-22 11:45:00,22.7,22.7,22.67,22.7,7600.0,21.4453,21.4453,21.4169,21.4453,7600.0
2008-05-22 11:50:00,22.68,22.71,22.68,22.68,5200.0,21.4264,21.4547,21.4264,21.4264,5200.0
2008-05-22 11:55:00,22.71,22.73,22.69,22.73,1000.0,21.4547,21.4736,21.4358,21.4736,1000.0
2008-05-22 12:00:00,22.74,22.75,22.71,22.74,3000.0,21.4831,21.4925,21.4547,21.4831,3000.0
2008-05-22 12:05:00,22.75,22.8,22.75,22.75,11400.0,21.4925,21.5397,21.4925,21.4925,11400.0
2008-05-22 12:10:00,22.75,22.79,22.75,22.79,3600.0,21.4925,21.5303,21.4925,21.5303,3600.0
2008-05-22 12:15:00,22.8,22.82,22.79,22.82,5400.0,21.5397,21.5586,21.5303,21.5586,5400.0
2008-05-22 12:20:00,22.83,22.9,22.83,22.88,10000.0,21.5681,21.6342,21.5681,21.6153,10000.0
2008-05-22 12:25:00,22.88,22.92,22.88,22.88,7600.0,21.6153,21.6531,21.6153,21.6153,7600.0
2008-05-22 12:30:00,22.89,22.91,22.89,22.9,4000.0,21.6248,21.6437,21.6248,21.6342,4000.0
2008-05-22 12:35:00,22.9,22.91,22.88,22.91,7000.0,21.6342,21.6437,21.6153,21.6437,7000.0
2008-05-22 12:40:00,22.9,22.91,22.9,22.9,13600.0,21.6342,21.6437,21.6342,21.6342,13600.0
2008-05-22 12:45:00,22.9,22.91,22.89,22.89,11800.0,21.6342,21.6437,21.6248,21.6248,11800.0
2008-05-22 12:50:00,22.89,22.89,22.85,22.85,14800.0,21.6248,21.6248,21.587,21.587,14800.0
2008-05-22 12:55:00,22.85,22.86,22.85,22.86,1000.0,21.587,21.5964,21.587,21.5964,1000.0
2008-05-22 13:00:00,22.86,22.86,22.84,22.85,3200.0,21.5964,21.5964,21.5775,21.587,3200.0
2008-05-22 13:05:00,22.84,22.84,22.84,22.84,400.0,21.5775,21.5775,21.5775,21.5775,400.0
2008-05-22 13:10:00,22.84,22.84,22.83,22.83,2000.0,21.5775,21.5775,21.5681,21.5681,2000.0
2008-05-22 13:15:00,22.81,22.83,22.81,22.83,600.0,21.5492,21.5681,21.5492,21.5681,600.0
2008-05-22 13:20:00,22.81,22.83,22.81,22.83,1400.0,21.5492,21.5681,21.5492,21.5681,1400.0
2008-05-22 13:25:00,22.85,22.85,22.85,22.85,1800.0,21.587,21.587,21.587,21.587,1800.0
2008-05-22 13:30:00,22.83,22.83,22.83,22.83,400.0,21.5681,21.5681,21.5681,21.5681,400.0
2008-05-22 13:35:00,22.84,22.87,22.84,22.85,5800.0,21.5775,21.6059,21.5775,21.587,5800.0
2008-05-22 13:40:00,22.85,22.85,22.84,22.84,1600.0,21.587,21.587,21.5775,21.5775,1600.0
2008-05-22 13:45:00,22.84,22.86,22.83,22.86,3800.0,21.5775,21.5964,21.5681,21.5964,3800.0
2008-05-22 13:50:00,22.9,22.9,22.81,22.81,8000.0,21.6342,21.6342,21.5492,21.5492,8000.0
2008-05-22 13:55:00,22.84,22.86,22.82,22.85,12000.0,21.5775,21.5964,21.5586,21.587,12000.0
2008-05-22 14:00:00,22.85,22.85,22.85,22.85,200.0,21.587,21.587,21.587,21.587,200.0
2008-05-22 14:05:00,22.82,22.84,22.81,22.81,2000.0,21.5586,21.5775,21.5492,21.5492,2000.0
2008-05-22 14:10:00,22.81,22.81,22.75,22.78,2400.0,21.5492,21.5492,21.4925,21.5208,2400.0
2008-05-22 14:15:00,22.77,22.77,22.76,22.76,1400.0,21.5114,21.5114,21.5019,21.5019,1400.0
2008-05-22 14:20:00,22.75,22.76,22.75,22.76,600.0,21.4925,21.5019,21.4925,21.5019,600.0
2008-05-22 14:25:00,22.78,22.79,22.77,22.77,5000.0,21.5208,21.5303,21.5114,21.5114,5000.0
2008-05-22 14:30:00,22.77,22.77,22.74,22.75,1800.0,21.5114,21.5114,21.4831,21.4925,1800.0
2008-05-22 14:35:00,22.76,22.79,22.75,22.79,5600.0,21.5019,21.5303,21.4925,21.5303,5600.0
2008-05-22 14:40:00,22.79,22.81,22.79,22.79,4600.0,21.5303,21.5492,21.5303,21.5303,4600.0
2008-05-22 14:45:00,22.79,22.79,22.75,22.75,1800.0,21.5303,21.5303,21.4925,21.4925,1800.0
2008-05-22 14:50:00,22.75,22.79,22.75,22.79,5400.0,21.4925,21.5303,21.4925,21.5303,5400.0
2008-05-22 14:55:00,22.79,22.79,22.74,22.75,2400.0,21.5303,21.5303,21.4831,21.4925,2400.0
2008-05-22 15:00:00,22.77,22.78,22.77,22.78,1600.0,21.5114,21.5208,21.5114,21.5208,1600.0
2008-05-22 15:05:00,22.78,22.81,22.75,22.81,14600.0,21.5208,21.5492,21.4925,21.5492,14600.0
2008-05-22 15:10:00,22.8,22.84,22.79,22.81,12600.0,21.5397,21.5775,21.5303,21.5492,12600.0
2008-05-22 15:15:00,22.8,22.8,22.77,22.8,7600.0,21.5397,21.5397,21.5114,21.5397,7600.0
2008-05-22 15:20:00,22.8,22.8,22.74,22.74,17400.0,21.5397,21.5397,21.4831,21.4831,17400.0
2008-05-22 15:25:00,22.75,22.75,22.68,22.68,7400.0,21.4925,21.4925,21.4264,21.4264,7400.0
2008-05-22 15:30:00,22.69,22.69,22.67,22.68,7000.0,21.4358,21.4358,21.4169,21.4264,7000.0
2008-05-22 15:35:00,22.67,22.68,22.65,22.65,12600.0,21.4169,21.4264,21.398,21.398,12600.0
2008-05-22 15:40:00,22.66,22.7,22.66,22.66,20600.0,21.4075,21.4453,21.4075,21.4075,20600.0
2008-05-22 15:45:00,22.66,22.67,22.64,22.64,20800.0,21.4075,21.4169,21.3886,21.3886,20800.0
2008-05-22 15:50:00,22.66,22.67,22.64,22.64,35200.0,21.4075,21.4169,21.3886,21.3886,35200.0
2008-05-22 15:55:00,22.65,22.71,22.64,22.71,45400.0,21.398,21.4547,21.3886,21.4547,45400.0
2008-05-23 09:30:00,22.77,22.77,22.6,22.6,2400.0,21.5114,21.5114,21.3508,21.3508,2400.0
2008-05-23 09:35:00,22.7,22.82,22.68,22.78,8200.0,21.4453,21.5586,21.4264,21.5208,8200.0
2008-05-23 09:40:00,22.74,22.77,22.66,22.73,10200.0,21.4831,21.5114,21.4075,21.4736,10200.0
2008-05-23 09:45:00,22.7,22.75,22.63,22.64,7200.0,21.4453,21.4925,21.3791,21.3886,7200.0
2008-05-23 09:50:00,22.63,22.68,22.6,22.61,4000.0,21.3791,21.4264,21.3508,21.3602,4000.0
2008-05-23 09:55:00,22.61,22.66,22.59,22.64,10600.0,21.3602,21.4075,21.3413,21.3886,10600.0
2008-05-23 10:00:00,22.64,22.68,22.57,22.67,5800.0,21.3886,21.4264,21.3224,21.4169,5800.0
2008-05-23 10:05:00,22.65,22.66,22.61,22.61,4400.0,21.398,21.4075,21.3602,21.3602,4400.0
2008-05-23 10:10:00,22.58,22.63,22.58,22.62,5600.0,21.3319,21.3791,21.3319,21.3697,5600.0
2008-05-23 10:15:00,22.65,22.65,22.64,22.64,2400.0,21.398,21.398,21.3886,21.3886,2400.0
2008-05-23 10:20:00,22.64,22.64,22.64,22.64,400.0,21.3886,21.3886,21.3886,21.3886,400.0
2008-05-23 10:25:00,22.64,22.65,22.61,22.61,2800.0,21.3886,21.398,21.3602,21.3602,2800.0
2008-05-23 10:30:00,22.57,22.61,22.57,22.58,5600.0,21.3224,21.3602,21.3224,21.3319,5600.0
2008-05-23 10:35:00,22.6,22.6,22.52,22.54,8800.0,21.3508,21.3508,21.2752,21.2941,8800.0
2008-05-23 10:40:00,22.53,22.56,22.52,22.54,1200.0,21.2847,21.313,21.2752,21.2941,1200.0
2008-05-23 10:45:00,22.54,22.54,22.48,22.48,4400.0,21.2941,21.2941,21.2374,21.2374,4400.0
2008-05-23 10:50:00,22.49,22.49,22.49,22.49,200.0,21.2469,21.2469,21.2469,21.2469,200.0
2008-05-23 10:55:00,22.49,22.51,22.49,22.51,2000.0,21.2469,21.2658,21.2469,21.2658,2000.0
2008-05-23 11:00:00,22.52,22.52,22.5,22.52,2800.0,21.2752,21.2752,21.2563,21.2752,2800.0
2008-05-23 11:05:00,22.5,22.55,22.5,22.54,5400.0,21.2563,21.3036,21.2563,21.2941,5400.0
2008-05-23 11:10:00,22.55,22.55,22.51,22.51,600.0,21.3036,21.3036,21.2658,21.2658,600.0
2008-05-23 11:15:00,22.52,22.55,22.52,22.53,5200.0,21.2752,21.3036,21.2752,21.2847,5200.0
2008-05-23 11:20:00,22.53,22.56,22.53,22.54,4200.0,21.2847,21.313,21.2847,21.2941,4200.0
2008-05-23 11:25:00,22.56,22.56,22.5,22.51,8000.0,21.313,21.313,21.2563,21.2658,8000.0
2008-05-23 11:30:00,22.52,22.52,22.49,22.5,3400.0,21.2752,21.2752,21.2469,21.2563,3400.0
2008-05-23 11:35:00,22.5,22.58,22.5,22.58,9200.0,21.2563,21.3319,21.2563,21.3319,9200.0
2008-05-23 11:40:00,22.58,22.61,22.57,22.59,3400.0,21.3319,21.3602,21.3224,21.3413,3400.0
2008-05-23 11:45:00,22.6,22.61,22.58,22.6,3600.0,21.3508,21.3602,21.3319,21.3508,3600.0
2008-05-23 11:50:00,22.58,22.58,22.57,22.57,800.0,21.3319,21.3319,21.3224,21.3224,800.0
2008-05-23 11:55:00,22.56,22.56,22.54,22.56,2000.0,21.313,21.313,21.2941,21.313,2000.0
2008-05-23 12:00:00,22.57,22.63,22.57,22.63,1400.0,21.3224,21.3791,21.3224,21.3791,1400.0
2008-05-23 12:05:00,22.66,22.66,22.61,22.61,5600.0,21.4075,21.4075,21.3602,21.3602,5600.0
2008-05-23 12:10:00,22.61,22.61,22.61,22.61,200.0,21.3602,21.3602,21.3602,21.3602,200.0
2008-05-23 12:15:00,22.6,22.61,22.6,22.6,1600.0,21.3508,21.3602,21.3508,21.3508,1600.0
2008-05-23 12:20:00,22.61,22.61,22.61,22.61,200.0,21.3602,21.3602,21.3602,21.3602,200.0
2008-05-23 12:25:00,22.63,22.64,22.6,22.6,2400.0,21.3791,21.3886,21.3508,21.3508,2400.0
2008-05-23 12:30:00,22.6,22.6,22.6,22.6,0.0,21.3508,21.3508,21.3508,21.3508,0.0
2008-05-23 12:35:00,22.61,22.61,22.61,22.61,1000.0,21.3602,21.3602,21.3602,21.3602,1000.0
2008-05-23 12:40:00,22.6,22.6,22.57,22.59,1200.0,21.3508,21.3508,21.3224,21.3413,1200.0
2008-05-23 12:45:00,22.59,22.61,22.59,22.6,2200.0,21.3413,21.3602,21.3413,21.3508,2200.0
2008-05-23 12:50:00,22.6,22.61,22.59,22.61,1800.0,21.3508,21.3602,21.3413,21.3602,1800.0
2008-05-23 12:55:00,22.61,22.61,22.58,22.58,1200.0,21.3602,21.3602,21.3319,21.3319,1200.0
2008-05-23 13:00:00,22.58,22.59,22.57,22.59,600.0,21.3319,21.3413,21.3224,21.3413,600.0
2008-05-23 13:05:00,22.58,22.61,22.58,22.61,1400.0,21.3319,21.3602,21.3319,21.3602,1400.0
2008-05-23 13:10:00,22.61,22.63,22.61,22.62,2600.0,21.3602,21.3791,21.3602,21.3697,2600.0
2008-05-23 13:15:00,22.64,22.64,22.6,22.6,2600.0,21.3886,21.3886,21.3508,21.3508,2600.0
2008-05-23 13:20:00,22.63,22.65,22.63,22.64,3000.0,21.3791,21.398,21.3791,21.3886,3000.0
2008-05-23 13:25:00,22.63,22.64,22.63,22.63,2600.0,21.3791,21.3886,21.3791,21.3791,2600.0
2008-05-23 13:30:00,22.63,22.65,22.63,22.65,4400.0,21.3791,21.398,21.3791,21.398,4400.0
2008-05-23 13:35:00,22.64,22.65,22.59,22.59,3600.0,21.3886,21.398,21.3413,21.3413,3600.0
2008-05-23 13:40:00,22.59,22.61,22.59,22.61,1000.0,21.3413,21.3602,21.3413,21.3602,1000.0
2008-05-23 13:45:00,22.61,22.63,22.61,22.63,1000.0,21.3602,21.3791,21.3602,21.3791,1000.0
2008-05-23 13:50:00,22.61,22.61,22.59,22.59,3800.0,21.3602,21.3602,21.3413,21.3413,3800.0
2008-05-23 13:55:00,22.58,22.58,22.55,22.57,2200.0,21.3319,21.3319,21.3036,21.3224,2200.0
2008-05-23 14:00:00,22.56,22.58,22.56,22.56,3200.0,21.313,21.3319,21.313,21.313,3200.0
2008-05-23 14:05:00,22.55,22.58,22.55,22.58,2200.0,21.3036,21.3319,21.3036,21.3319,2200.0
2008-05-23 14:10:00,22.58,22.58,22.55,22.55,2000.0,21.3319,21.3319,21.3036,21.3036,2000.0
2008-05-23 14:15:00,22.55,22.59,22.55,22.57,3000.0,21.3036,21.3413,21.3036,21.3224,3000.0
2008-05-23 14:20:00,22.58,22.58,22.57,22.58,1600.0,21.3319,21.3319,21.3224,21.3319,1600.0
2008-05-23 14:25:00,22.58,22.62,22.58,22.62,3600.0,21.3319,21.3697,21.3319,21.3697,3600.0
2008-05-23 14:30:00,22.62,22.63,22.6,22.6,3600.0,21.3697,21.3791,21.3508,21.3508,3600.0
2008-05-23 14:35:00,22.6,22.6,22.56,22.6,4400.0,21.3508,21.3508,21.313,21.3508,4400.0
2008-05-23 14:40:00,22.6,22.63,22.6,22.62,2600.0,21.3508,21.3791,21.3508,21.3697,2600.0
2008-05-23 14:45:00,22.62,22.65,22.62,22.64,1800.0,21.3697,21.398,21.3697,21.3886,1800.0
2008-05-23 14:50:00,22.65,22.65,22.63,22.63,2400.0,21.398,21.398,21.3791,21.3791,2400.0
2008-05-23 14:55:00,22.64,22.65,22.63,22.63,1400.0,21.3886,21.398,21.3791,21.3791,1400.0
2008-05-23 15:00:00,22.64,22.64,22.61,22.64,4600.0,21.3886,21.3886,21.3602,21.3886,4600.0
2008-05-23 15:05:00,22.63,22.64,22.62,22.64,2800.0,21.3791,21.3886,21.3697,21.3886,2800.0
2008-05-23 15:10:00,22.63,22.64,22.58,22.58,3800.0,21.3791,21.3886,21.3319,21.3319,3800.0
2008-05-23 15:15:00,22.59,22.61,22.58,22.6,3600.0,21.3413,21.3602,21.3319,21.3508,3600.0
2008-05-23 15:20:00,22.6,22.62,22.6,22.6,5000.0,21.3508,21.3697,21.3508,21.3508,5000.0
2008-05-23 15:25:00,22.61,22.63,22.6,22.61,3400.0,21.3602,21.3791,21.3508,21.3602,3400.0
2008-05-23 15:30:00,22.61,22.63,22.61,22.63,3000.0,21.3602,21.3791,21.3602,21.3791,3000.0
2008-05-23 15:35:00,22.63,22.65,22.62,22.63,4600.0,21.3791,21.398,21.3697,21.3791,4600.0
2008-05-23 15:40:00,22.64,22.65,22.62,22.63,5600.0,21.3886,21.398,21.3697,21.3791,5600.0
2008-05-23 15:45:00,22.65,22.65,22.63,22.65,13400.0,21.398,21.398,21.3791,21.398,13400.0
2008-05-23 15:50:00,22.64,22.65,22.58,22.6,7200.0,21.3886,21.398,21.3319,21.3508,7200.0
2008-05-23 15:55:00,22.59,22.6,22.56,22.6,14800.0,21.3413,21.3508,21.313,21.3508,14800.0
2008-05-27 09:30:00,22.49,22.69,22.49,22.59,14200.0,21.2469,21.4358,21.2469,21.3413,14200.0
2008-05-27 09:35:00,22.54,22.65,22.52,22.65,20000.0,21.2941,21.398,21.2752,21.398,20000.0
2008-05-27 09:40:00,22.68,22.71,22.58,22.71,12600.0,21.4264,21.4547,21.3319,21.4547,12600.0
2008-05-27 09:45:00,22.72,22.89,22.72,22.85,16400.0,21.4642,21.6248,21.4642,21.587,16400.0
2008-05-27 09:50:00,22.85,22.88,22.8,22.81,3400.0,21.587,21.6153,21.5397,21.5492,3400.0
2008-05-27 09:55:00,22.79,22.8,22.75,22.79,9000.0,21.5303,21.5397,21.4925,21.5303,9000.0
2008-05-27 10:00:00,22.77,22.89,22.74,22.89,11400.0,21.5114,21.6248,21.4831,21.6248,11400.0
2008-05-27 10:05:00,22.89,22.89,22.85,22.88,26600.0,21.6248,21.6248,21.587,21.6153,26600.0
2008-05-27 10:10:00,22.85,22.88,22.85,22.86,8000.0,21.587,21.6153,21.587,21.5964,8000.0
2008-05-27 10:15:00,22.88,22.89,22.86,22.88,8800.0,21.6153,21.6248,21.5964,21.6153,8800.0
2008-05-27 10:20:00,22.88,22.88,22.86,22.86,70800.0,21.6153,21.6153,21.5964,21.5964,70800.0
2008-05-27 10:25:00,22.86,22.89,22.86,22.89,32200.0,21.5964,21.6248,21.5964,21.6248,32200.0
2008-05-27 10:30:00,22.86,22.93,22.86,22.9,9800.0,21.5964,21.6625,21.5964,21.6342,9800.0
2008-05-27 10:35:00,22.89,22.91,22.89,22.9,12200.0,21.6248,21.6437,21.6248,21.6342,12200.0
2008-05-27 10:40:00,22.88,22.9,22.88,22.9,18000.0,21.6153,21.6342,21.6153,21.6342,18000.0
2008-05-27 10:45:00,22.9,22.93,22.9,22.93,9000.0,21.6342,21.6625,21.6342,21.6625,9000.0
2008-05-27 10:50:00,22.93,22.93,22.9,22.9,9600.0,21.6625,21.6625,21.6342,21.6342,9600.0
2008-05-27 10:55:00,22.9,22.91,22.9,22.9,4000.0,21.6342,21.6437,21.6342,21.6342,4000.0
2008-05-27 11:00:00,22.9,22.95,22.88,22.88,7000.0,21.6342,21.6814,21.6153,21.6153,7000.0
2008-05-27 11:05:00,22.89,22.91,22.88,22.88,6200.0,21.6248,21.6437,21.6153,21.6153,6200.0
2008-05-27 11:10:00,22.88,22.9,22.88,22.88,7200.0,21.6153,21.6342,21.6153,21.6153,7200.0
2008-05-27 11:15:00,22.88,22.88,22.83,22.85,6600.0,21.6153,21.6153,21.5681,21.587,6600.0
2008-05-27 11:20:00,22.84,22.88,22.83,22.86,47200.0,21.5775,21.6153,21.5681,21.5964,47200.0
2008-05-27 11:25:00,22.86,22.89,22.83,22.83,6800.0,21.5964,21.6248,21.5681,21.5681,6800.0
2008-05-27 11:30:00,22.81,22.81,22.77,22.78,3600.0,21.5492,21.5492,21.5114,21.5208,3600.0
2008-05-27 11:35:00,22.75,22.75,22.72,22.72,5600.0,21.4925,21.4925,21.4642,21.4642,5600.0
2008-05-27 11:40:00,22.73,22.74,22.71,22.71,8600.0,21.4736,21.4831,21.4547,21.4547,8600.0
2008-05-27 11:45:00,22.72,22.72,22.68,22.69,11800.0,21.4642,21.4642,21.4264,21.4358,11800.0
2008-05-27 11:50:00,22.68,22.74,22.68,22.71,11200.0,21.4264,21.4831,21.4264,21.4547,11200.0
2008-05-27 11:55:00,22.71,22.73,22.68,22.7,5400.0,21.4547,21.4736,21.4264,21.4453,5400.0
2008-05-27 12:00:00,22.7,22.73,22.7,22.73,3200.0,21.4453,21.4736,21.4453,21.4736,3200.0
2008-05-27 12:05:00,22.71,22.73,22.68,22.69,6200.0,21.4547,21.4736,21.4264,21.4358,6200.0
2008-05-27 12:10:00,22.7,22.73,22.7,22.73,3600.0,21.4453,21.4736,21.4453,21.4736,3600.0
2008-05-27 12:15:00,22.72,22.73,22.7,22.73,12400.0,21.4642,21.4736,21.4453,21.4736,12400.0
2008-05-27 12:20:00,22.72,22.74,22.71,22.72,6600.0,21.4642,21.4831,21.4547,21.4642,6600.0
2008-05-27 12:25:00,22.71,22.74,22.68,22.68,11200.0,21.4547,21.4831,21.4264,21.4264,11200.0
2008-05-27 12:30:00,22.68,22.72,22.68,22.72,4400.0,21.4264,21.4642,21.4264,21.4642,4400.0
2008-05-27 12:35:00,22.74,22.75,22.74,22.74,4200.0,21.4831,21.4925,21.4831,21.4831,4200.0
2008-05-27 12:40:00,22.75,22.75,22.73,22.73,5000.0,21.4925,21.4925,21.4736,21.4736,5000.0
2008-05-27 12:45:00,22.74,22.75,22.74,22.75,5600.0,21.4831,21.4925,21.4831,21.4925,5600.0
2008-05-27 12:50:00,22.74,22.77,22.72,22.74,60400.0,21.4831,21.5114,21.4642,21.4831,60400.0
2008-05-27 12:55:00,22.74,22.81,22.74,22.8,3400.0,21.4831,21.5492,21.4831,21.5397,3400.0
2008-05-27 13:00:00,22.81,22.82,22.75,22.77,4400.0,21.5492,21.5586,21.4925,21.5114,4400.0
2008-05-27 13:05:00,22.77,22.77,22.73,22.73,6800.0,21.5114,21.5114,21.4736,21.4736,6800.0
2008-05-27 13:10:00,22.73,22.73,22.72,22.73,3000.0,21.4736,21.4736,21.4642,21.4736,3000.0
2008-05-27 13:15:00,22.74,22.74,22.72,22.72,5800.0,21.4831,21.4831,21.4642,21.4642,5800.0
2008-05-27 13:20:00,22.72,22.75,22.72,22.75,4400.0,21.4642,21.4925,21.4642,21.4925,4400.0
2008-05-27 13:25:00,22.73,22.74,22.72,22.73,3400.0,21.4736,21.4831,21.4642,21.4736,3400.0
2008-05-27 13:30:00,22.73,22.73,22.71,22.71,3200.0,21.4736,21.4736,21.4547,21.4547,3200.0
2008-05-27 13:35:00,22.71,22.78,22.71,22.78,14200.0,21.4547,21.5208,21.4547,21.5208,14200.0
2008-05-27 13:40:00,22.78,22.79,22.76,22.79,17800.0,21.5208,21.5303,21.5019,21.5303,17800.0
2008-05-27 13:45:00,22.79,22.85,22.78,22.82,7200.0,21.5303,21.587,21.5208,21.5586,7200.0
2008-05-27 13:50:00,22.81,22.83,22.81,22.81,8400.0,21.5492,21.5681,21.5492,21.5492,8400.0
2008-05-27 13:55:00,22.82,22.82,22.81,22.81,9600.0,21.5586,21.5586,21.5492,21.5492,9600.0
2008-05-27 14:00:00,22.8,22.82,22.79,22.8,10600.0,21.5397,21.5586,21.5303,21.5397,10600.0
2008-05-27 14:05:00,22.8,22.81,22.79,22.81,5800.0,21.5397,21.5492,21.5303,21.5492,5800.0
2008-05-27 14:10:00,22.8,22.81,22.8,22.8,4600.0,21.5397,21.5492,21.5397,21.5397,4600.0
2008-05-27 14:15:00,22.82,22.82,22.8,22.8,5000.0,21.5586,21.5586,21.5397,21.5397,5000.0
2008-05-27 14:20:00,22.79,22.81,22.79,22.81,4000.0,21.5303,21.5492,21.5303,21.5492,4000.0
2008-05-27 14:25:00,22.8,22.82,22.79,22.79,12600.0,21.5397,21.5586,21.5303,21.5303,12600.0
2008-05-27 14:30:00,22.8,22.82,22.8,22.82,11200.0,21.5397,21.5586,21.5397,21.5586,11200.0
2008-05-27 14:35:00,22.82,22.86,22.82,22.83,8000.0,21.5586,21.5964,21.5586,21.5681,8000.0
2008-05-27 14:40:00,22.85,22.86,22.84,22.85,9000.0,21.587,21.5964,21.5775,21.587,9000.0
2008-05-27 14:45:00,22.85,22.86,22.84,22.86,8000.0,21.587,21.5964,21.5775,21.5964,8000.0
2008-05-27 14:50:00,22.86,22.93,22.86,22.92,23200.0,21.5964,21.6625,21.5964,21.6531,23200.0
2008-05-27 14:55:00,22.92,22.92,22.89,22.9,3000.0,21.6531,21.6531,21.6248,21.6342,3000.0
2008-05-27 15:00:00,22.9,22.9,22.88,22.89,7000.0,21.6342,21.6342,21.6153,21.6248,7000.0
2008-05-27 15:05:00,22.9,22.91,22.89,22.89,6000.0,21.6342,21.6437,21.6248,21.6248,6000.0
2008-05-27 15:10:00,22.9,22.9,22.86,22.88,6200.0,21.6342,21.6342,21.5964,21.6153,6200.0
2008-05-27 15:15:00,22.88,22.88,22.85,22.86,10600.0,21.6153,21.6153,21.587,21.5964,10600.0
2008-05-27 15:20:00,22.86,22.93,22.85,22.91,16800.0,21.5964,21.6625,21.587,21.6437,16800.0
2008-05-27 15:25:00,22.92,22.94,22.89,22.93,13000.0,21.6531,21.672,21.6248,21.6625,13000.0
2008-05-27 15:30:00,22.93,22.95,22.92,22.93,6200.0,21.6625,21.6814,21.6531,21.6625,6200.0
2008-05-27 15:35:00,22.93,22.97,22.93,22.97,8400.0,21.6625,21.7003,21.6625,21.7003,8400.0
2008-05-27 15:40:00,22.97,22.97,22.93,22.96,19800.0,21.7003,21.7003,21.6625,21.6909,19800.0
2008-05-27 15:45:00,22.96,22.98,22.94,22.96,17200.0,21.6909,21.7098,21.672,21.6909,17200.0
2008-05-27 15:50:00,22.95,22.98,22.95,22.97,20200.0,21.6814,21.7098,21.6814,21.7003,20200.0
2008-05-27 15:55:00,22.98,22.98,22.95,22.98,40800.0,21.7098,21.7098,21.6814,21.7098,40800.0
2008-05-28 09:30:00,23.22,23.22,23.03,23.18,9400.0,21.9365,21.9365,21.757,21.8987,9400.0
2008-05-28 09:35:00,23.25,23.25,23.14,23.25,24200.0,21.9649,21.9649,21.8609,21.9649,24200.0
2008-05-28 09:40:00,23.3,23.4,23.3,23.38,12600.0,22.0121,22.1066,22.0121,22.0877,12600.0
2008-05-28 09:45:00,23.38,23.5,23.37,23.47,20200.0,22.0877,22.201,22.0782,22.1727,20200.0
2008-05-28 09:50:00,23.48,23.5,23.39,23.41,20200.0,22.1821,22.201,22.0971,22.116,20200.0
2008-05-28 09:55:00,23.4,23.42,23.35,23.39,11200.0,22.1066,22.1255,22.0593,22.0971,11200.0
2008-05-28 10:00:00,23.39,23.41,23.36,23.38,19200.0,22.0971,22.116,22.0688,22.0877,19200.0
2008-05-28 10:05:00,23.35,23.38,23.33,23.33,10600.0,22.0593,22.0877,22.0404,22.0404,10600.0
2008-05-28 10:10:00,23.33,23.38,23.33,23.38,9200.0,22.0404,22.0877,22.0404,22.0877,9200.0
2008-05-28 10:15:00,23.38,23.38,23.35,23.35,7800.0,22.0877,22.0877,22.0593,22.0593,7800.0
2008-05-28 10:20:00,23.34,23.34,23.3,23.34,6200.0,22.0499,22.0499,22.0121,22.0499,6200.0
2008-05-28 10:25:00,23.33,23.36,23.32,23.36,5600.0,22.0404,22.0688,22.031,22.0688,5600.0
2008-05-28 10:30:00,23.36,23.39,23.35,23.38,7200.0,22.0688,22.0971,22.0593,22.0877,7200.0
2008-05-28 10:35:00,23.39,23.39,23.33,23.35,6600.0,22.0971,22.0971,22.0404,22.0593,6600.0
2008-05-28 10:40:00,23.35,23.36,23.35,23.36,5200.0,22.0593,22.0688,22.0593,22.0688,5200.0
2008-05-28 10:45:00,23.37,23.38,23.36,23.37,4600.0,22.0782,22.0877,22.0688,22.0782,4600.0
2008-05-28 10:50:00,23.36,23.43,23.36,23.42,7400.0,22.0688,22.1349,22.0688,22.1255,7400.0
2008-05-28 10:55:00,23.42,23.48,23.4,23.45,8200.0,22.1255,22.1821,22.1066,22.1538,8200.0
2008-05-28 11:00:00,23.46,23.46,23.43,23.45,9000.0,22.1633,22.1633,22.1349,22.1538,9000.0
2008-05-28 11:05:00,23.45,23.49,23.44,23.48,9600.0,22.1538,22.1916,22.1444,22.1821,9600.0
2008-05-28 11:10:00,23.49,23.53,23.48,23.49,17200.0,22.1916,22.2294,22.1821,22.1916,17200.0
2008-05-28 11:15:00,23.49,23.51,23.47,23.49,13000.0,22.1916,22.2105,22.1727,22.1916,13000.0
2008-05-28 11:20:00,23.5,23.5,23.46,23.46,5800.0,22.201,22.201,22.1633,22.1633,5800.0
2008-05-28 11:25:00,23.45,23.47,23.45,23.45,2600.0,22.1538,22.1727,22.1538,22.1538,2600.0
2008-05-28 11:30:00,23.45,23.46,23.41,23.45,3800.0,22.1538,22.1633,22.116,22.1538,3800.0
2008-05-28 11:35:00,23.46,23.49,23.45,23.49,4400.0,22.1633,22.1916,22.1538,22.1916,4400.0
2008-05-28 11:40:00,23.48,23.49,23.47,23.47,4800.0,22.1821,22.1916,22.1727,22.1727,4800.0
2008-05-28 11:45:00,23.47,23.49,23.46,23.48,4600.0,22.1727,22.1916,22.1633,22.1821,4600.0
2008-05-28 11:50:00,23.48,23.5,23.47,23.5,7000.0,22.1821,22.201,22.1727,22.201,7000.0
2008-05-28 11:55:00,23.49,23.5,23.47,23.47,3000.0,22.1916,22.201,22.1727,22.1727,3000.0
2008-05-28 12:00:00,23.49,23.49,23.43,23.46,5400.0,22.1916,22.1916,22.1349,22.1633,5400.0
2008-05-28 12:05:00,23.44,23.44,23.41,23.43,3400.0,22.1444,22.1444,22.116,22.1349,3400.0
2008-05-28 12:10:00,23.43,23.43,23.42,23.42,1600.0,22.1349,22.1349,22.1255,22.1255,1600.0
2008-05-28 12:15:00,23.45,23.48,23.42,23.47,6800.0,22.1538,22.1821,22.1255,22.1727,6800.0
2008-05-28 12:20:00,23.47,23.48,23.45,23.46,5000.0,22.1727,22.1821,22.1538,22.1633,5000.0
2008-05-28 12:25:00,23.47,23.48,23.46,23.48,4000.0,22.1727,22.1821,22.1633,22.1821,4000.0
2008-05-28 12:30:00,23.49,23.49,23.47,23.49,3200.0,22.1916,22.1916,22.1727,22.1916,3200.0
2008-05-28 12:35:00,23.49,23.52,23.47,23.51,4800.0,22.1916,22.2199,22.1727,22.2105,4800.0
2008-05-28 12:40:00,23.51,23.57,23.5,23.53,10600.0,22.2105,22.2672,22.201,22.2294,10600.0
2008-05-28 12:45:00,23.55,23.55,23.53,23.54,4200.0,22.2483,22.2483,22.2294,22.2388,4200.0
2008-05-28 12:50:00,23.54,23.56,23.53,23.56,5400.0,22.2388,22.2577,22.2294,22.2577,5400.0
2008-05-28 12:55:00,23.56,23.59,23.54,23.59,3400.0,22.2577,22.2861,22.2388,22.2861,3400.0
2008-05-28 13:00:00,23.58,23.6,23.57,23.58,6200.0,22.2766,22.2955,22.2672,22.2766,6200.0
2008-05-28 13:05:00,23.58,23.61,23.57,23.6,7000.0,22.2766,22.305,22.2672,22.2955,7000.0
2008-05-28 13:10:00,23.61,23.68,23.61,23.66,8200.0,22.305,22.3711,22.305,22.3522,8200.0
2008-05-28 13:15:00,23.67,23.67,23.65,23.67,7000.0,22.3616,22.3616,22.3428,22.3616,7000.0
2008-05-28 13:20:00,23.67,23.67,23.63,23.66,3200.0,22.3616,22.3616,22.3239,22.3522,3200.0
2008-05-28 13:25:00,23.65,23.66,23.63,23.63,4400.0,22.3428,22.3522,22.3239,22.3239,4400.0
2008-05-28 13:30:00,23.65,23.65,23.61,23.62,7400.0,22.3428,22.3428,22.305,22.3144,7400.0
2008-05-28 13:35:00,23.61,23.62,23.6,23.61,5000.0,22.305,22.3144,22.2955,22.305,5000.0
2008-05-28 13:40:00,23.61,23.61,23.56,23.57,8000.0,22.305,22.305,22.2577,22.2672,8000.0
2008-05-28 13:45:00,23.58,23.58,23.57,23.57,7400.0,22.2766,22.2766,22.2672,22.2672,7400.0
2008-05-28 13:50:00,23.58,23.58,23.54,23.55,8400.0,22.2766,22.2766,22.2388,22.2483,8400.0
2008-05-28 13:55:00,23.55,23.57,23.55,23.56,5400.0,22.2483,22.2672,22.2483,22.2577,5400.0
2008-05-28 14:00:00,23.57,23.58,23.55,23.58,5800.0,22.2672,22.2766,22.2483,22.2766,5800.0
2008-05-28 14:05:00,23.58,23.62,23.57,23.62,5000.0,22.2766,22.3144,22.2672,22.3144,5000.0
2008-05-28 14:10:00,23.62,23.63,23.61,23.61,5400.0,22.3144,22.3239,22.305,22.305,5400.0
2008-05-28 14:15:00,23.61,23.61,23.58,23.61,3600.0,22.305,22.305,22.2766,22.305,3600.0
2008-05-28 14:20:00,23.61,23.61,23.53,23.57,7000.0,22.305,22.305,22.2294,22.2672,7000.0
2008-05-28 14:25:00,23.57,23.57,23.53,23.53,6400.0,22.2672,22.2672,22.2294,22.2294,6400.0
2008-05-28 14:30:00,23.54,23.54,23.49,23.5,6200.0,22.2388,22.2388,22.1916,22.201,6200.0
2008-05-28 14:35:00,23.5,23.54,23.5,23.53,5600.0,22.201,22.2388,22.201,22.2294,5600.0
2008-05-28 14:40:00,23.53,23.53,23.5,23.52,7400.0,22.2294,22.2294,22.201,22.2199,7400.0
2008-05-28 14:45:00,23.53,23.53,23.51,23.53,4400.0,22.2294,22.2294,22.2105,22.2294,4400.0
2008-05-28 14:50:00,23.52,23.53,23.47,23.48,9200.0,22.2199,22.2294,22.1727,22.1821,9200.0
2008-05-28 14:55:00,23.48,23.48,23.43,23.46,6400.0,22.1821,22.1821,22.1349,22.1633,6400.0
2008-05-28 15:00:00,23.46,23.49,23.46,23.49,5600.0,22.1633,22.1916,22.1633,22.1916,5600.0
2008-05-28 15:05:00,23.49,23.49,23.43,23.48,13000.0,22.1916,22.1916,22.1349,22.1821,13000.0
2008-05-28 15:10:00,23.48,23.49,23.41,23.41,7400.0,22.1821,22.1916,22.116,22.116,7400.0
2008-05-28 15:15:00,23.42,23.44,23.41,23.43,9200.0,22.1255,22.1444,22.116,22.1349,9200.0
2008-05-28 15:20:00,23.43,23.44,23.38,23.44,8000.0,22.1349,22.1444,22.0877,22.1444,8000.0
2008-05-28 15:25:00,23.43,23.5,23.43,23.46,10600.0,22.1349,22.201,22.1349,22.1633,10600.0
2008-05-28 15:30:00,23.47,23.52,23.47,23.51,8000.0,22.1727,22.2199,22.1727,22.2105,8000.0
2008-05-28 15:35:00,23.49,23.51,23.45,23.48,8800.0,22.1916,22.2105,22.1538,22.1821,8800.0
2008-05-28 15:40:00,23.48,23.5,23.47,23.48,5400.0,22.1821,22.201,22.1727,22.1821,5400.0
2008-05-28 15:45:00,23.48,23.55,23.48,23.55,14000.0,22.1821,22.2483,22.1821,22.2483,14000.0
2008-05-28 15:50:00,23.54,23.57,23.49,23.5,17600.0,22.2388,22.2672,22.1916,22.201,17600.0
2008-05-28 15:55:00,23.5,23.54,23.5,23.51,24200.0,22.201,22.2388,22.201,22.2105,24200.0
2008-05-29 09:30:00,23.7,23.7,23.48,23.5,6200.0,22.39,22.39,22.1821,22.201,6200.0
2008-05-29 09:35:00,23.51,23.56,23.43,23.45,39600.0,22.2105,22.2577,22.1349,22.1538,39600.0
2008-05-29 09:40:00,23.47,23.56,23.45,23.56,13000.0,22.1727,22.2577,22.1538,22.2577,13000.0
2008-05-29 09:45:00,23.57,23.64,23.53,23.64,27200.0,22.2672,22.3333,22.2294,22.3333,27200.0
2008-05-29 09:50:00,23.6,23.63,23.54,23.56,12400.0,22.2955,22.3239,22.2388,22.2577,12400.0
2008-05-29 09:55:00,23.54,23.56,23.52,23.55,23200.0,22.2388,22.2577,22.2199,22.2483,23200.0
2008-05-29 10:00:00,23.55,23.55,23.5,23.54,23400.0,22.2483,22.2483,22.201,22.2388,23400.0
2008-05-29 10:05:00,23.53,23.55,23.5,23.5,35000.0,22.2294,22.2483,22.201,22.201,35000.0
2008-05-29 10:10:00,23.5,23.52,23.48,23.49,22000.0,22.201,22.2199,22.1821,22.1916,22000.0
2008-05-29 10:15:00,23.49,23.52,23.44,23.49,39000.0,22.1916,22.2199,22.1444,22.1916,39000.0
2008-05-29 10:20:00,23.48,23.49,23.47,23.48,16400.0,22.1821,22.1916,22.1727,22.1821,16400.0
2008-05-29 10:25:00,23.48,23.5,23.48,23.49,8800.0,22.1821,22.201,22.1821,22.1916,8800.0
2008-05-29 10:30:00,23.48,23.48,23.36,23.42,48400.0,22.1821,22.1821,22.0688,22.1255,48400.0
2008-05-29 10:35:00,23.42,23.43,23.36,23.41,27600.0,22.1255,22.1349,22.0688,22.116,27600.0
2008-05-29 10:40:00,23.42,23.44,23.39,23.41,32600.0,22.1255,22.1444,22.0971,22.116,32600.0
2008-05-29 10:45:00,23.41,23.48,23.35,23.37,90800.0,22.116,22.1821,22.0593,22.0782,90800.0
2008-05-29 10:50:00,23.38,23.45,23.35,23.43,57200.0,22.0877,22.1538,22.0593,22.1349,57200.0
2008-05-29 10:55:00,23.43,23.45,23.41,23.44,14400.0,22.1349,22.1538,22.116,22.1444,14400.0
2008-05-29 11:00:00,23.45,23.45,23.43,23.44,2200.0,22.1538,22.1538,22.1349,22.1444,2200.0
2008-05-29 11:05:00,23.43,23.5,23.43,23.44,30000.0,22.1349,22.201,22.1349,22.1444,30000.0
2008-05-29 11:10:00,23.46,23.56,23.43,23.46,19400.0,22.1633,22.2577,22.1349,22.1633,19400.0
2008-05-29 11:15:00,23.46,23.49,23.43,23.43,12200.0,22.1633,22.1916,22.1349,22.1349,12200.0
2008-05-29 11:20:00,23.45,23.49,23.43,23.49,17800.0,22.1538,22.1916,22.1349,22.1916,17800.0
2008-05-29 11:25:00,23.49,23.5,23.47,23.5,10400.0,22.1916,22.201,22.1727,22.201,10400.0
2008-05-29 11:30:00,23.5,23.5,23.49,23.49,17200.0,22.201,22.201,22.1916,22.1916,17200.0
2008-05-29 11:35:00,23.49,23.5,23.47,23.5,14200.0,22.1916,22.201,22.1727,22.201,14200.0
2008-05-29 11:40:00,23.5,23.5,23.48,23.48,7600.0,22.201,22.201,22.1821,22.1821,7600.0
2008-05-29 11:45:00,23.5,23.5,23.48,23.49,9800.0,22.201,22.201,22.1821,22.1916,9800.0
2008-05-29 11:50:00,23.5,23.52,23.49,23.5,9400.0,22.201,22.2199,22.1916,22.201,9400.0
2008-05-29 11:55:00,23.52,23.52,23.49,23.49,8400.0,22.2199,22.2199,22.1916,22.1916,8400.0
2008-05-29 12:00:00,23.5,23.5,23.48,23.5,4600.0,22.201,22.201,22.1821,22.201,4600.0
2008-05-29 12:05:00,23.5,23.5,23.5,23.5,8200.0,22.201,22.201,22.201,22.201,8200.0
2008-05-29 12:10:00,23.5,23.5,23.5,23.5,9000.0,22.201,22.201,22.201,22.201,9000.0
2008-05-29 12:15:00,23.5,23.5,23.49,23.5,4800.0,22.201,22.201,22.1916,22.201,4800.0
2008-05-29 12:20:00,23.5,23.5,23.49,23.5,3000.0,22.201,22.201,22.1916,22.201,3000.0
2008-05-29 12:25:00,23.49,23.5,23.49,23.5,5200.0,22.1916,22.201,22.1916,22.201,5200.0
2008-05-29 12:30:00,23.49,23.5,23.49,23.5,10600.0,22.1916,22.201,22.1916,22.201,10600.0
2008-05-29 12:35:00,23.5,23.52,23.49,23.52,15600.0,22.201,22.2199,22.1916,22.2199,15600.0
2008-05-29 12:40:00,23.51,23.53,23.5,23.52,7200.0,22.2105,22.2294,22.201,22.2199,7200.0
2008-05-29 12:45:00,23.5,23.54,23.5,23.54,4200.0,22.201,22.2388,22.201,22.2388,4200.0
2008-05-29 12:50:00,23.54,23.54,23.52,23.52,4000.0,22.2388,22.2388,22.2199,22.2199,4000.0
2008-05-29 12:55:00,23.53,23.54,23.52,23.52,3400.0,22.2294,22.2388,22.2199,22.2199,3400.0
2008-05-29 13:00:00,23.53,23.54,23.52,23.54,6800.0,22.2294,22.2388,22.2199,22.2388,6800.0
2008-05-29 13:05:00,23.54,23.55,23.53,23.54,4200.0,22.2388,22.2483,22.2294,22.2388,4200.0
2008-05-29 13:10:00,23.53,23.53,23.53,23.53,1400.0,22.2294,22.2294,22.2294,22.2294,1400.0
2008-05-29 13:15:00,23.53,23.53,23.52,23.52,4800.0,22.2294,22.2294,22.2199,22.2199,4800.0
2008-05-29 13:20:00,23.51,23.55,23.5,23.52,19400.0,22.2105,22.2483,22.201,22.2199,19400.0
2008-05-29 13:25:00,23.52,23.52,23.49,23.49,4000.0,22.2199,22.2199,22.1916,22.1916,4000.0
2008-05-29 13:30:00,23.49,23.5,23.49,23.49,4800.0,22.1916,22.201,22.1916,22.1916,4800.0
2008-05-29 13:35:00,23.5,23.52,23.49,23.5,4200.0,22.201,22.2199,22.1916,22.201,4200.0
2008-05-29 13:40:00,23.5,23.5,23.5,23.5,4600.0,22.201,22.201,22.201,22.201,4600.0
2008-05-29 13:45:00,23.5,23.53,23.5,23.52,6400.0,22.201,22.2294,22.201,22.2199,6400.0
2008-05-29 13:50:00,23.52,23.53,23.49,23.5,6000.0,22.2199,22.2294,22.1916,22.201,6000.0
2008-05-29 13:55:00,23.5,23.5,23.48,23.48,4000.0,22.201,22.201,22.1821,22.1821,4000.0
2008-05-29 14:00:00,23.48,23.5,23.48,23.48,4200.0,22.1821,22.201,22.1821,22.1821,4200.0
2008-05-29 14:05:00,23.48,23.5,23.48,23.49,8200.0,22.1821,22.201,22.1821,22.1916,8200.0
2008-05-29 14:10:00,23.48,23.49,23.47,23.47,5200.0,22.1821,22.1916,22.1727,22.1727,5200.0
2008-05-29 14:15:00,23.47,23.5,23.47,23.49,9000.0,22.1727,22.201,22.1727,22.1916,9000.0
2008-05-29 14:20:00,23.5,23.51,23.5,23.5,12400.0,22.201,22.2105,22.201,22.201,12400.0
2008-05-29 14:25:00,23.5,23.51,23.49,23.5,18800.0,22.201,22.2105,22.1916,22.201,18800.0
2008-05-29 14:30:00,23.5,23.5,23.49,23.5,8400.0,22.201,22.201,22.1916,22.201,8400.0
2008-05-29 14:35:00,23.49,23.49,23.45,23.45,8800.0,22.1916,22.1916,22.1538,22.1538,8800.0
2008-05-29 14:40:00,23.45,23.46,23.43,23.46,6400.0,22.1538,22.1633,22.1349,22.1633,6400.0
2008-05-29 14:45:00,23.44,23.45,23.4,23.41,10200.0,22.1444,22.1538,22.1066,22.116,10200.0
2008-05-29 14:50:00,23.42,23.45,23.41,23.44,8400.0,22.1255,22.1538,22.116,22.1444,8400.0
2008-05-29 14:55:00,23.44,23.44,23.38,23.39,10000.0,22.1444,22.1444,22.0877,22.0971,10000.0
2008-05-29 15:00:00,23.39,23.4,23.38,23.39,4600.0,22.0971,22.1066,22.0877,22.0971,4600.0
2008-05-29 15:05:00,23.39,23.44,23.39,23.44,5600.0,22.0971,22.1444,22.0971,22.1444,5600.0
2008-05-29 15:10:00,23.44,23.46,23.41,23.42,8000.0,22.1444,22.1633,22.116,22.1255,8000.0
2008-05-29 15:15:00,23.41,23.41,23.38,23.41,5600.0,22.116,22.116,22.0877,22.116,5600.0
2008-05-29 15:20:00,23.41,23.43,23.36,23.39,11600.0,22.116,22.1349,22.0688,22.0971,11600.0
2008-05-29 15:25:00,23.39,23.39,23.36,23.36,5400.0,22.0971,22.0971,22.0688,22.0688,5400.0
2008-05-29 15:30:00,23.37,23.43,23.36,23.42,13400.0,22.0782,22.1349,22.0688,22.1255,13400.0
2008-05-29 15:35:00,23.42,23.43,23.39,23.43,6400.0,22.1255,22.1349,22.0971,22.1349,6400.0
2008-05-29 15:40:00,23.43,23.43,23.38,23.39,13200.0,22.1349,22.1349,22.0877,22.0971,13200.0
2008-05-29 15:45:00,23.38,23.42,23.38,23.41,12800.0,22.0877,22.1255,22.0877,22.116,12800.0
2008-05-29 15:50:00,23.42,23.44,23.41,23.41,16000.0,22.1255,22.1444,22.116,22.116,16000.0
2008-05-29 15:55:00,23.4,23.43,23.4,23.41,26000.0,22.1066,22.1349,22.1066,22.116,26000.0
2008-05-30 09:30:00,23.62,23.63,23.35,23.5,30200.0,22.3144,22.3239,22.0593,22.201,30200.0
2008-05-30 09:35:00,23.46,23.51,23.24,23.25,14000.0,22.1633,22.2105,21.9554,21.9649,14000.0
2008-05-30 09:40:00,23.25,23.3,23.23,23.25,22800.0,21.9649,22.0121,21.946,21.9649,22800.0
2008-05-30 09:45:00,23.27,23.27,23.22,23.25,10800.0,21.9838,21.9838,21.9365,21.9649,10800.0
2008-05-30 09:50:00,23.25,23.28,23.17,23.2,17400.0,21.9649,21.9932,21.8893,21.9176,17400.0
2008-05-30 09:55:00,23.2,23.25,23.16,23.16,3000.0,21.9176,21.9649,21.8798,21.8798,3000.0
2008-05-30 10:00:00,23.15,23.25,23.13,23.19,5800.0,21.8704,21.9649,21.8515,21.9082,5800.0
2008-05-30 10:05:00,23.24,23.29,23.14,23.14,12200.0,21.9554,22.0027,21.8609,21.8609,12200.0
2008-05-30 10:10:00,23.16,23.18,23.14,23.17,9800.0,21.8798,21.8987,21.8609,21.8893,9800.0
2008-05-30 10:15:00,23.19,23.25,23.16,23.19,16400.0,21.9082,21.9649,21.8798,21.9082,16400.0
2008-05-30 10:20:00,23.2,23.28,23.2,23.28,6600.0,21.9176,21.9932,21.9176,21.9932,6600.0
2008-05-30 10:25:00,23.28,23.29,23.27,23.28,6200.0,21.9932,22.0027,21.9838,21.9932,6200.0
2008-05-30 10:30:00,23.29,23.36,23.29,23.36,6600.0,22.0027,22.0688,22.0027,22.0688,6600.0
2008-05-30 10:35:00,23.35,23.42,23.35,23.41,5800.0,22.0593,22.1255,22.0593,22.116,5800.0
2008-05-30 10:40:00,23.41,23.42,23.4,23.42,8400.0,22.116,22.1255,22.1066,22.1255,8400.0
2008-05-30 10:45:00,23.42,23.43,23.42,23.42,8000.0,22.1255,22.1349,22.1255,22.1255,8000.0
2008-05-30 10:50:00,23.43,23.43,23.41,23.41,4800.0,22.1349,22.1349,22.116,22.116,4800.0
2008-05-30 10:55:00,23.41,23.44,23.41,23.44,3000.0,22.116,22.1444,22.116,22.1444,3000.0
2008-05-30 11:00:00,23.43,23.44,23.43,23.44,5600.0,22.1349,22.1444,22.1349,22.1444,5600.0
2008-05-30 11:05:00,23.43,23.43,23.41,23.42,10800.0,22.1349,22.1349,22.116,22.1255,10800.0
2008-05-30 11:10:00,23.41,23.43,23.4,23.41,14200.0,22.116,22.1349,22.1066,22.116,14200.0
2008-05-30 11:15:00,23.4,23.45,23.4,23.43,9400.0,22.1066,22.1538,22.1066,22.1349,9400.0
2008-05-30 11:20:00,23.42,23.43,23.42,23.43,4600.0,22.1255,22.1349,22.1255,22.1349,4600.0
2008-05-30 11:25:00,23.43,23.48,23.43,23.47,3200.0,22.1349,22.1821,22.1349,22.1727,3200.0
2008-05-30 11:30:00,23.46,23.46,23.44,23.45,10600.0,22.1633,22.1633,22.1444,22.1538,10600.0
2008-05-30 11:35:00,23.45,23.46,23.45,23.45,1200.0,22.1538,22.1633,22.1538,22.1538,1200.0
2008-05-30 11:40:00,23.46,23.47,23.45,23.47,2400.0,22.1633,22.1727,22.1538,22.1727,2400.0
2008-05-30 11:45:00,23.47,23.5,23.47,23.5,3000.0,22.1727,22.201,22.1727,22.201,3000.0
2008-05-30 11:50:00,23.49,23.53,23.49,23.53,3800.0,22.1916,22.2294,22.1916,22.2294,3800.0
2008-05-30 11:55:00,23.53,23.56,23.53,23.53,1200.0,22.2294,22.2577,22.2294,22.2294,1200.0
2008-05-30 12:00:00,23.53,23.53,23.51,23.53,3800.0,22.2294,22.2294,22.2105,22.2294,3800.0
2008-05-30 12:05:00,23.54,23.54,23.51,23.52,7200.0,22.2388,22.2388,22.2105,22.2199,7200.0
2008-05-30 12:10:00,23.5,23.52,23.5,23.5,2600.0,22.201,22.2199,22.201,22.201,2600.0
2008-05-30 12:15:00,23.52,23.53,23.52,23.53,1600.0,22.2199,22.2294,22.2199,22.2294,1600.0
2008-05-30 12:20:00,23.54,23.55,23.52,23.55,3200.0,22.2388,22.2483,22.2199,22.2483,3200.0
2008-05-30 12:25:00,23.55,23.55,23.55,23.55,400.0,22.2483,22.2483,22.2483,22.2483,400.0
2008-05-30 12:30:00,23.56,23.56,23.55,23.56,4000.0,22.2577,22.2577,22.2483,22.2577,4000.0
2008-05-30 12:35:00,23.56,23.57,23.55,23.57,3000.0,22.2577,22.2672,22.2483,22.2672,3000.0
2008-05-30 12:40:00,23.57,23.61,23.54,23.55,24000.0,22.2672,22.305,22.2388,22.2483,24000.0
2008-05-30 12:45:00,23.55,23.55,23.55,23.55,1200.0,22.2483,22.2483,22.2483,22.2483,1200.0
2008-05-30 12:50:00,23.56,23.56,23.55,23.56,5000.0,22.2577,22.2577,22.2483,22.2577,5000.0
2008-05-30 12:55:00,23.55,23.55,23.55,23.55,2800.0,22.2483,22.2483,22.2483,22.2483,2800.0
2008-05-30 13:00:00,23.55,23.55,23.53,23.54,5400.0,22.2483,22.2483,22.2294,22.2388,5400.0
2008-05-30 13:05:00,23.55,23.56,23.55,23.55,9600.0,22.2483,22.2577,22.2483,22.2483,9600.0
2008-05-30 13:10:00,23.53,23.55,23.53,23.54,10200.0,22.2294,22.2483,22.2294,22.2388,10200.0
2008-05-30 13:15:00,23.55,23.55,23.54,23.55,2000.0,22.2483,22.2483,22.2388,22.2483,2000.0
2008-05-30 13:20:00,23.56,23.58,23.55,23.58,1400.0,22.2577,22.2766,22.2483,22.2766,1400.0
2008-05-30 13:25:00,23.58,23.6,23.58,23.59,3800.0,22.2766,22.2955,22.2766,22.2861,3800.0
2008-05-30 13:30:00,23.6,23.64,23.6,23.63,6800.0,22.2955,22.3333,22.2955,22.3239,6800.0
2008-05-30 13:35:00,23.63,23.65,23.6,23.63,12800.0,22.3239,22.3428,22.2955,22.3239,12800.0
2008-05-30 13:40:00,23.65,23.66,23.65,23.66,8800.0,22.3428,22.3522,22.3428,22.3522,8800.0
2008-05-30 13:45:00,23.67,23.67,23.67,23.67,9000.0,22.3616,22.3616,22.3616,22.3616,9000.0
2008-05-30 13:50:00,23.67,23.68,23.61,23.61,6200.0,22.3616,22.3711,22.305,22.305,6200.0
2008-05-30 13:55:00,23.61,23.61,23.59,23.59,3400.0,22.305,22.305,22.2861,22.2861,3400.0
2008-05-30 14:00:00,23.59,23.59,23.55,23.56,8800.0,22.2861,22.2861,22.2483,22.2577,8800.0
2008-05-30 14:05:00,23.57,23.58,23.57,23.58,3600.0,22.2672,22.2766,22.2672,22.2766,3600.0
2008-05-30 14:10:00,23.58,23.63,23.57,23.63,6800.0,22.2766,22.3239,22.2672,22.3239,6800.0
2008-05-30 14:15:00,23.62,23.62,23.6,23.61,5200.0,22.3144,22.3144,22.2955,22.305,5200.0
2008-05-30 14:20:00,23.62,23.63,23.61,23.63,2800.0,22.3144,22.3239,22.305,22.3239,2800.0
2008-05-30 14:25:00,23.63,23.64,23.63,23.63,1400.0,22.3239,22.3333,22.3239,22.3239,1400.0
2008-05-30 14:30:00,23.63,23.64,23.63,23.64,2200.0,22.3239,22.3333,22.3239,22.3333,2200.0
2008-05-30 14:35:00,23.64,23.64,23.63,23.63,3000.0,22.3333,22.3333,22.3239,22.3239,3000.0
2008-05-30 14:40:00,23.63,23.63,23.61,23.61,7400.0,22.3239,22.3239,22.305,22.305,7400.0
2008-05-30 14:45:00,23.61,23.63,23.61,23.62,3000.0,22.305,22.3239,22.305,22.3144,3000.0
2008-05-30 14:50:00,23.63,23.63,23.62,23.63,3200.0,22.3239,22.3239,22.3144,22.3239,3200.0
2008-05-30 14:55:00,23.63,23.63,23.61,23.61,4800.0,22.3239,22.3239,22.305,22.305,4800.0
2008-05-30 15:00:00,23.62,23.63,23.61,23.63,7000.0,22.3144,22.3239,22.305,22.3239,7000.0
2008-05-30 15:05:00,23.63,23.63,23.61,23.61,3000.0,22.3239,22.3239,22.305,22.305,3000.0
2008-05-30 15:10:00,23.61,23.62,23.61,23.61,1600.0,22.305,22.3144,22.305,22.305,1600.0
2008-05-30 15:15:00,23.61,23.61,23.58,23.58,11200.0,22.305,22.305,22.2766,22.2766,11200.0
2008-05-30 15:20:00,23.58,23.58,23.58,23.58,12600.0,22.2766,22.2766,22.2766,22.2766,12600.0
2008-05-30 15:25:00,23.58,23.58,23.57,23.58,6800.0,22.2766,22.2766,22.2672,22.2766,6800.0
2008-05-30 15:30:00,23.58,23.58,23.55,23.56,9400.0,22.2766,22.2766,22.2483,22.2577,9400.0
2008-05-30 15:35:00,23.55,23.55,23.49,23.52,9800.0,22.2483,22.2483,22.1916,22.2199,9800.0
2008-05-30 15:40:00,23.52,23.55,23.5,23.53,18000.0,22.2199,22.2483,22.201,22.2294,18000.0
2008-05-30 15:45:00,23.53,23.56,23.53,23.54,13200.0,22.2294,22.2577,22.2294,22.2388,13200.0
2008-05-30 15:50:00,23.55,23.61,23.55,23.61,14800.0,22.2483,22.305,22.2483,22.305,14800.0
2008-05-30 15:55:00,23.6,23.6,23.56,23.6,29400.0,22.2955,22.2955,22.2577,22.2955,29400.0
2008-06-02 09:30:00,23.71,23.72,23.41,23.62,10200.0,22.3994,22.4089,22.116,22.3144,10200.0
2008-06-02 09:35:00,23.57,23.57,23.49,23.49,6600.0,22.2672,22.2672,22.1916,22.1916,6600.0
2008-06-02 09:40:00,23.45,23.49,23.44,23.46,15200.0,22.1538,22.1916,22.1444,22.1633,15200.0
2008-06-02 09:45:00,23.43,23.43,23.36,23.4,9200.0,22.1349,22.1349,22.0688,22.1066,9200.0
2008-06-02 09:50:00,23.4,23.41,23.35,23.35,7400.0,22.1066,22.116,22.0593,22.0593,7400.0
2008-06-02 09:55:00,23.33,23.38,23.32,23.38,4400.0,22.0404,22.0877,22.031,22.0877,4400.0
2008-06-02 10:00:00,23.43,23.47,23.4,23.47,8200.0,22.1349,22.1727,22.1066,22.1727,8200.0
2008-06-02 10:05:00,23.47,23.47,23.4,23.41,4400.0,22.1727,22.1727,22.1066,22.116,4400.0
2008-06-02 10:10:00,23.39,23.4,23.36,23.36,4400.0,22.0971,22.1066,22.0688,22.0688,4400.0
2008-06-02 10:15:00,23.36,23.36,23.29,23.3,6000.0,22.0688,22.0688,22.0027,22.0121,6000.0
2008-06-02 10:20:00,23.3,23.3,23.24,23.24,9800.0,22.0121,22.0121,21.9554,21.9554,9800.0
2008-06-02 10:25:00,23.25,23.31,23.25,23.31,3400.0,21.9649,22.0215,21.9649,22.0215,3400.0
2008-06-02 10:30:00,23.32,23.33,23.29,23.29,5600.0,22.031,22.0404,22.0027,22.0027,5600.0
2008-06-02 10:35:00,23.29,23.32,23.29,23.31,2600.0,22.0027,22.031,22.0027,22.0215,2600.0
2008-06-02 10:40:00,23.3,23.31,23.26,23.27,2400.0,22.0121,22.0215,21.9743,21.9838,2400.0
2008-06-02 10:45:00,23.27,23.29,23.27,23.27,3800.0,21.9838,22.0027,21.9838,21.9838,3800.0
2008-06-02 10:50:00,23.27,23.29,23.26,23.29,4200.0,21.9838,22.0027,21.9743,22.0027,4200.0
2008-06-02 10:55:00,23.28,23.28,23.25,23.26,2000.0,21.9932,21.9932,21.9649,21.9743,2000.0
2008-06-02 11:00:00,23.27,23.27,23.25,23.25,5200.0,21.9838,21.9838,21.9649,21.9649,5200.0
2008-06-02 11:05:00,23.25,23.25,23.22,23.25,4000.0,21.9649,21.9649,21.9365,21.9649,4000.0
2008-06-02 11:10:00,23.25,23.26,23.23,23.24,4600.0,21.9649,21.9743,21.946,21.9554,4600.0
2008-06-02 11:15:00,23.24,23.25,23.24,23.25,5200.0,21.9554,21.9649,21.9554,21.9649,5200.0
2008-06-02 11:20:00,23.26,23.26,23.21,23.22,12200.0,21.9743,21.9743,21.9271,21.9365,12200.0
2008-06-02 11:25:00,23.21,23.22,23.19,23.21,7800.0,21.9271,21.9365,21.9082,21.9271,7800.0
2008-06-02 11:30:00,23.2,23.2,23.17,23.18,13600.0,21.9176,21.9176,21.8893,21.8987,13600.0
2008-06-02 11:35:00,23.18,23.18,23.1,23.12,8800.0,21.8987,21.8987,21.8232,21.842,8800.0
2008-06-02 11:40:00,23.11,23.12,23.11,23.11,8000.0,21.8326,21.842,21.8326,21.8326,8000.0
2008-06-02 11:45:00,23.12,23.13,23.11,23.11,5800.0,21.842,21.8515,21.8326,21.8326,5800.0
2008-06-02 11:50:00,23.11,23.14,23.11,23.12,5800.0,21.8326,21.8609,21.8326,21.842,5800.0
2008-06-02 11:55:00,23.13,23.17,23.11,23.17,7600.0,21.8515,21.8893,21.8326,21.8893,7600.0
2008-06-02 12:00:00,23.16,23.17,23.14,23.15,8200.0,21.8798,21.8893,21.8609,21.8704,8200.0
2008-06-02 12:05:00,23.16,23.17,23.11,23.12,15600.0,21.8798,21.8893,21.8326,21.842,15600.0
2008-06-02 12:10:00,23.13,23.15,23.13,23.14,6400.0,21.8515,21.8704,21.8515,21.8609,6400.0
2008-06-02 12:15:00,23.12,23.13,23.08,23.11,17800.0,21.842,21.8515,21.8043,21.8326,17800.0
2008-06-02 12:20:00,23.11,23.11,23.09,23.11,2800.0,21.8326,21.8326,21.8137,21.8326,2800.0
2008-06-02 12:25:00,23.11,23.11,23.09,23.09,2600.0,21.8326,21.8326,21.8137,21.8137,2600.0
2008-06-02 12:30:00,23.09,23.13,23.04,23.05,46400.0,21.8137,21.8515,21.7665,21.7759,46400.0
2008-06-02 12:35:00,23.03,23.03,22.95,22.97,9000.0,21.757,21.757,21.6814,21.7003,9000.0
2008-06-02 12:40:00,22.97,23.02,22.97,23.02,9000.0,21.7003,21.7476,21.7003,21.7476,9000.0
2008-06-02 12:45:00,23.02,23.05,23.0,23.02,11400.0,21.7476,21.7759,21.7287,21.7476,11400.0
2008-06-02 12:50:00,23.03,23.05,22.98,23.05,10000.0,21.757,21.7759,21.7098,21.7759,10000.0
2008-06-02 12:55:00,23.05,23.06,23.04,23.04,3400.0,21.7759,21.7854,21.7665,21.7665,3400.0
2008-06-02 13:00:00,23.05,23.07,23.05,23.07,1400.0,21.7759,21.7948,21.7759,21.7948,1400.0
2008-06-02 13:05:00,23.08,23.11,23.06,23.06,10400.0,21.8043,21.8326,21.7854,21.7854,10400.0
2008-06-02 13:10:00,23.06,23.09,23.04,23.06,25000.0,21.7854,21.8137,21.7665,21.7854,25000.0
2008-06-02 13:15:00,23.06,23.1,23.0,23.08,26200.0,21.7854,21.8232,21.7287,21.8043,26200.0
2008-06-02 13:20:00,23.09,23.09,23.03,23.03,9200.0,21.8137,21.8137,21.757,21.757,9200.0
2008-06-02 13:25:00,23.04,23.05,23.02,23.02,4200.0,21.7665,21.7759,21.7476,21.7476,4200.0
2008-06-02 13:30:00,23.04,23.04,23.0,23.02,4800.0,21.7665,21.7665,21.7287,21.7476,4800.0
2008-06-02 13:35:00,23.02,23.04,23.01,23.02,8800.0,21.7476,21.7665,21.7381,21.7476,8800.0
2008-06-02 13:40:00,23.01,23.06,23.0,23.06,6800.0,21.7381,21.7854,21.7287,21.7854,6800.0
2008-06-02 13:45:00,23.05,23.06,23.05,23.05,8800.0,21.7759,21.7854,21.7759,21.7759,8800.0
2008-06-02 13:50:00,23.04,23.05,23.04,23.05,3200.0,21.7665,21.7759,21.7665,21.7759,3200.0
2008-06-02 13:55:00,23.04,23.05,23.04,23.05,1400.0,21.7665,21.7759,21.7665,21.7759,1400.0
2008-06-02 14:00:00,23.05,23.06,23.02,23.04,6400.0,21.7759,21.7854,21.7476,21.7665,6400.0
2008-06-02 14:05:00,23.06,23.06,23.05,23.05,12400.0,21.7854,21.7854,21.7759,21.7759,12400.0
2008-06-02 14:10:00,23.06,23.13,23.05,23.13,8800.0,21.7854,21.8515,21.7759,21.8515,8800.0
2008-06-02 14:15:00,23.13,23.15,23.13,23.15,6600.0,21.8515,21.8704,21.8515,21.8704,6600.0
2008-06-02 14:20:00,23.15,23.18,23.14,23.14,10000.0,21.8704,21.8987,21.8609,21.8609,10000.0
2008-06-02 14:25:00,23.14,23.18,23.14,23.18,4800.0,21.8609,21.8987,21.8609,21.8987,4800.0
2008-06-02 14:30:00,23.17,23.18,23.17,23.17,9000.0,21.8893,21.8987,21.8893,21.8893,9000.0
2008-06-02 14:35:00,23.17,23.2,23.16,23.16,12400.0,21.8893,21.9176,21.8798,21.8798,12400.0
2008-06-02 14:40:00,23.17,23.18,23.17,23.18,2400.0,21.8893,21.8987,21.8893,21.8987,2400.0
2008-06-02 14:45:00,23.2,23.21,23.2,23.21,7800.0,21.9176,21.9271,21.9176,21.9271,7800.0
2008-06-02 14:50:00,23.22,23.22,23.2,23.2,7600.0,21.9365,21.9365,21.9176,21.9176,7600.0
2008-06-02 14:55:00,23.2,23.23,23.2,23.2,14200.0,21.9176,21.946,21.9176,21.9176,14200.0
2008-06-02 15:00:00,23.18,23.2,23.17,23.2,8000.0,21.8987,21.9176,21.8893,21.9176,8000.0
2008-06-02 15:05:00,23.2,23.2,23.14,23.15,14400.0,21.9176,21.9176,21.8609,21.8704,14400.0
2008-06-02 15:10:00,23.16,23.18,23.15,23.17,7400.0,21.8798,21.8987,21.8704,21.8893,7400.0
2008-06-02 15:15:00,23.16,23.17,23.13,23.15,7800.0,21.8798,21.8893,21.8515,21.8704,7800.0
2008-06-02 15:20:00,23.13,23.15,23.11,23.15,10800.0,21.8515,21.8704,21.8326,21.8704,10800.0
2008-06-02 15:25:00,23.15,23.21,23.15,23.21,17200.0,21.8704,21.9271,21.8704,21.9271,17200.0
2008-06-02 15:30:00,23.2,23.21,23.18,23.19,10400.0,21.9176,21.9271,21.8987,21.9082,10400.0
2008-06-02 15:35:00,23.21,23.22,23.2,23.21,7600.0,21.9271,21.9365,21.9176,21.9271,7600.0
2008-06-02 15:40:00,23.22,23.24,23.2,23.23,9600.0,21.9365,21.9554,21.9176,21.946,9600.0
2008-06-02 15:45:00,23.24,23.31,23.24,23.31,19000.0,21.9554,22.0215,21.9554,22.0215,19000.0
2008-06-02 15:50:00,23.3,23.32,23.28,23.28,17000.0,22.0121,22.031,21.9932,21.9932,17000.0
2008-06-02 15:55:00,23.28,23.29,23.24,23.24,17200.0,21.9932,22.0027,21.9554,21.9554,17200.0
2008-06-03 09:30:00,23.39,23.41,23.28,23.38,4200.0,22.0971,22.116,21.9932,22.0877,4200.0
2008-06-03 09:35:00,23.39,23.46,23.38,23.43,15400.0,22.0971,22.1633,22.0877,22.1349,15400.0
2008-06-03 09:40:00,23.45,23.49,23.42,23.49,11400.0,22.1538,22.1916,22.1255,22.1916,11400.0
2008-06-03 09:45:00,23.49,23.59,23.49,23.55,25400.0,22.1916,22.2861,22.1916,22.2483,25400.0
2008-06-03 09:50:00,23.54,23.55,23.51,23.52,7200.0,22.2388,22.2483,22.2105,22.2199,7200.0
2008-06-03 09:55:00,23.49,23.49,23.4,23.42,6400.0,22.1916,22.1916,22.1066,22.1255,6400.0
2008-06-03 10:00:00,23.42,23.56,23.42,23.56,9200.0,22.1255,22.2577,22.1255,22.2577,9200.0
2008-06-03 10:05:00,23.56,23.58,23.52,23.54,5600.0,22.2577,22.2766,22.2199,22.2388,5600.0
2008-06-03 10:10:00,23.54,23.55,23.52,23.54,5000.0,22.2388,22.2483,22.2199,22.2388,5000.0
2008-06-03 10:15:00,23.53,23.55,23.5,23.54,4400.0,22.2294,22.2483,22.201,22.2388,4400.0
2008-06-03 10:20:00,23.54,23.54,23.52,23.54,5000.0,22.2388,22.2388,22.2199,22.2388,5000.0
2008-06-03 10:25:00,23.55,23.58,23.53,23.55,3200.0,22.2483,22.2766,22.2294,22.2483,3200.0
2008-06-03 10:30:00,23.56,23.58,23.55,23.58,6800.0,22.2577,22.2766,22.2483,22.2766,6800.0
2008-06-03 10:35:00,23.58,23.62,23.58,23.6,5000.0,22.2766,22.3144,22.2766,22.2955,5000.0
2008-06-03 10:40:00,23.6,23.62,23.6,23.61,3200.0,22.2955,22.3144,22.2955,22.305,3200.0
2008-06-03 10:45:00,23.59,23.59,23.56,23.59,5000.0,22.2861,22.2861,22.2577,22.2861,5000.0
2008-06-03 10:50:00,23.58,23.64,23.58,23.63,6800.0,22.2766,22.3333,22.2766,22.3239,6800.0
2008-06-03 10:55:00,23.63,23.63,23.61,23.63,2000.0,22.3239,22.3239,22.305,22.3239,2000.0
2008-06-03 11:00:00,23.63,23.68,23.61,23.68,5400.0,22.3239,22.3711,22.305,22.3711,5400.0
2008-06-03 11:05:00,23.68,23.75,23.68,23.71,11800.0,22.3711,22.4372,22.3711,22.3994,11800.0
2008-06-03 11:10:00,23.71,23.75,23.71,23.73,2000.0,22.3994,22.4372,22.3994,22.4183,2000.0
2008-06-03 11:15:00,23.75,23.8,23.75,23.78,18000.0,22.4372,22.4845,22.4372,22.4656,18000.0
2008-06-03 11:20:00,23.78,23.78,23.75,23.75,5000.0,22.4656,22.4656,22.4372,22.4372,5000.0
2008-06-03 11:25:00,23.75,23.77,23.73,23.77,52200.0,22.4372,22.4561,22.4183,22.4561,52200.0
2008-06-03 11:30:00,23.77,23.79,23.75,23.79,7200.0,22.4561,22.475,22.4372,22.475,7200.0
2008-06-03 11:35:00,23.77,23.78,23.75,23.78,7200.0,22.4561,22.4656,22.4372,22.4656,7200.0
2008-06-03 11:40:00,23.78,23.79,23.75,23.77,2000.0,22.4656,22.475,22.4372,22.4561,2000.0
2008-06-03 11:45:00,23.79,23.79,23.79,23.79,1800.0,22.475,22.475,22.475,22.475,1800.0
2008-06-03 11:50:00,23.78,23.79,23.78,23.79,1200.0,22.4656,22.475,22.4656,22.475,1200.0
2008-06-03 11:55:00,23.79,23.8,23.78,23.8,2400.0,22.475,22.4845,22.4656,22.4845,2400.0
2008-06-03 12:00:00,23.8,23.83,23.8,23.83,6800.0,22.4845,22.5128,22.4845,22.5128,6800.0
2008-06-03 12:05:00,23.84,23.85,23.81,23.81,4400.0,22.5222,22.5317,22.4939,22.4939,4400.0
2008-06-03 12:10:00,23.82,23.83,23.81,23.83,3000.0,22.5034,22.5128,22.4939,22.5128,3000.0
2008-06-03 12:15:00,23.82,23.83,23.81,23.82,4400.0,22.5034,22.5128,22.4939,22.5034,4400.0
2008-06-03 12:20:00,23.82,23.82,23.79,23.79,5000.0,22.5034,22.5034,22.475,22.475,5000.0
2008-06-03 12:25:00,23.79,23.8,23.79,23.79,2600.0,22.475,22.4845,22.475,22.475,2600.0
2008-06-03 12:30:00,23.79,23.8,23.79,23.79,6000.0,22.475,22.4845,22.475,22.475,6000.0
2008-06-03 12:35:00,23.8,23.86,23.8,23.84,7200.0,22.4845,22.5411,22.4845,22.5222,7200.0
2008-06-03 12:40:00,23.83,23.86,23.83,23.86,7200.0,22.5128,22.5411,22.5128,22.5411,7200.0
2008-06-03 12:45:00,23.86,23.86,23.83,23.86,8400.0,22.5411,22.5411,22.5128,22.5411,8400.0
2008-06-03 12:50:00,23.86,23.88,23.86,23.88,7800.0,22.5411,22.56,22.5411,22.56,7800.0
2008-06-03 12:55:00,23.88,23.89,23.87,23.89,8400.0,22.56,22.5695,22.5506,22.5695,8400.0
2008-06-03 13:00:00,23.9,23.9,23.86,23.86,7200.0,22.5789,22.5789,22.5411,22.5411,7200.0
2008-06-03 13:05:00,23.86,23.86,23.84,23.84,8800.0,22.5411,22.5411,22.5222,22.5222,8800.0
2008-06-03 13:10:00,23.83,23.89,23.83,23.86,17200.0,22.5128,22.5695,22.5128,22.5411,17200.0
2008-06-03 13:15:00,23.89,23.94,23.88,23.91,16400.0,22.5695,22.6167,22.56,22.5884,16400.0
2008-06-03 13:20:00,23.91,23.92,23.86,23.9,14800.0,22.5884,22.5978,22.5411,22.5789,14800.0
2008-06-03 13:25:00,23.89,23.89,23.85,23.85,4400.0,22.5695,22.5695,22.5317,22.5317,4400.0
2008-06-03 13:30:00,23.84,23.84,23.71,23.71,29000.0,22.5222,22.5222,22.3994,22.3994,29000.0
2008-06-03 13:35:00,23.72,23.73,23.69,23.7,4600.0,22.4089,22.4183,22.3805,22.39,4600.0
2008-06-03 13:40:00,23.68,23.69,23.67,23.68,5800.0,22.3711,22.3805,22.3616,22.3711,5800.0
2008-06-03 13:45:00,23.69,23.69,23.64,23.66,5000.0,22.3805,22.3805,22.3333,22.3522,5000.0
2008-06-03 13:50:00,23.65,23.66,23.62,23.63,3600.0,22.3428,22.3522,22.3144,22.3239,3600.0
2008-06-03 13:55:00,23.63,23.63,23.6,23.6,2400.0,22.3239,22.3239,22.2955,22.2955,2400.0
2008-06-03 14:00:00,23.61,23.61,23.57,23.57,14400.0,22.305,22.305,22.2672,22.2672,14400.0
2008-06-03 14:05:00,23.58,23.58,23.53,23.53,10200.0,22.2766,22.2766,22.2294,22.2294,10200.0
2008-06-03 14:10:00,23.54,23.57,23.53,23.54,22200.0,22.2388,22.2672,22.2294,22.2388,22200.0
2008-06-03 14:15:00,23.53,23.53,23.45,23.47,7400.0,22.2294,22.2294,22.1538,22.1727,7400.0
2008-06-03 14:20:00,23.47,23.47,23.38,23.38,11800.0,22.1727,22.1727,22.0877,22.0877,11800.0
2008-06-03 14:25:00,23.36,23.36,23.32,23.32,6800.0,22.0688,22.0688,22.031,22.031,6800.0
2008-06-03 14:30:00,23.34,23.4,23.32,23.33,7800.0,22.0499,22.1066,22.031,22.0404,7800.0
2008-06-03 14:35:00,23.33,23.4,23.33,23.4,7400.0,22.0404,22.1066,22.0404,22.1066,7400.0
2008-06-03 14:40:00,23.41,23.41,23.38,23.39,6200.0,22.116,22.116,22.0877,22.0971,6200.0
2008-06-03 14:45:00,23.4,23.41,23.38,23.41,4200.0,22.1066,22.116,22.0877,22.116,4200.0
2008-06-03 14:50:00,23.42,23.48,23.42,23.46,7600.0,22.1255,22.1821,22.1255,22.1633,7600.0
2008-06-03 14:55:00,23.47,23.5,23.46,23.5,2400.0,22.1727,22.201,22.1633,22.201,2400.0
2008-06-03 15:00:00,23.49,23.55,23.47,23.52,30600.0,22.1916,22.2483,22.1727,22.2199,30600.0
2008-06-03 15:05:00,23.53,23.59,23.5,23.55,19200.0,22.2294,22.2861,22.201,22.2483,19200.0
2008-06-03 15:10:00,23.54,23.55,23.5,23.53,12000.0,22.2388,22.2483,22.201,22.2294,12000.0
2008-06-03 15:15:00,23.5,23.51,23.47,23.48,8200.0,22.201,22.2105,22.1727,22.1821,8200.0
2008-06-03 15:20:00,23.49,23.5,23.47,23.5,13600.0,22.1916,22.201,22.1727,22.201,13600.0
2008-06-03 15:25:00,23.49,23.5,23.48,23.5,10800.0,22.1916,22.201,22.1821,22.201,10800.0
2008-06-03 15:30:00,23.49,23.55,23.47,23.5,31200.0,22.1916,22.2483,22.1727,22.201,31200.0
2008-06-03 15:35:00,23.5,23.54,23.5,23.54,7800.0,22.201,22.2388,22.201,22.2388,7800.0
2008-06-03 15:40:00,23.55,23.55,23.5,23.5,27200.0,22.2483,22.2483,22.201,22.201,27200.0
2008-06-03 15:45:00,23.5,23.52,23.49,23.5,37000.0,22.201,22.2199,22.1916,22.201,37000.0
2008-06-03 15:50:00,23.49,23.53,23.48,23.49,37000.0,22.1916,22.2294,22.1821,22.1916,37000.0
2008-06-03 15:55:00,23.48,23.5,23.48,23.48,48600.0,22.1821,22.201,22.1821,22.1821,48600.0
2008-06-04 09:30:00,23.38,23.5,23.35,23.38,8400.0,22.0877,22.201,22.0593,22.0877,8400.0
2008-06-04 09:35:00,23.4,23.44,23.4,23.44,4600.0,22.1066,22.1444,22.1066,22.1444,4600.0
2008-06-04 09:40:00,23.45,23.49,23.45,23.48,8000.0,22.1538,22.1916,22.1538,22.1821,8000.0
2008-06-04 09:45:00,23.47,23.59,23.47,23.5,71800.0,22.1727,22.2861,22.1727,22.201,71800.0
2008-06-04 09:50:00,23.51,23.55,23.48,23.52,40200.0,22.2105,22.2483,22.1821,22.2199,40200.0
2008-06-04 09:55:00,23.53,23.55,23.52,23.55,3200.0,22.2294,22.2483,22.2199,22.2483,3200.0
2008-06-04 10:00:00,23.54,23.63,23.5,23.58,30400.0,22.2388,22.3239,22.201,22.2766,30400.0
2008-06-04 10:05:00,23.58,23.6,23.54,23.6,12200.0,22.2766,22.2955,22.2388,22.2955,12200.0
2008-06-04 10:10:00,23.55,23.61,23.55,23.6,22200.0,22.2483,22.305,22.2483,22.2955,22200.0
2008-06-04 10:15:00,23.6,23.6,23.55,23.57,15200.0,22.2955,22.2955,22.2483,22.2672,15200.0
2008-06-04 10:20:00,23.6,23.61,23.58,23.61,2800.0,22.2955,22.305,22.2766,22.305,2800.0
2008-06-04 10:25:00,23.63,23.66,23.61,23.64,8400.0,22.3239,22.3522,22.305,22.3333,8400.0
2008-06-04 10:30:00,23.64,23.65,23.62,23.64,3800.0,22.3333,22.3428,22.3144,22.3333,3800.0
2008-06-04 10:35:00,23.63,23.68,23.61,23.64,10600.0,22.3239,22.3711,22.305,22.3333,10600.0
2008-06-04 10:40:00,23.64,23.66,23.63,23.66,7400.0,22.3333,22.3522,22.3239,22.3522,7400.0
2008-06-04 10:45:00,23.66,23.66,23.65,23.65,11000.0,22.3522,22.3522,22.3428,22.3428,11000.0
2008-06-04 10:50:00,23.65,23.75,23.65,23.75,6600.0,22.3428,22.4372,22.3428,22.4372,6600.0
2008-06-04 10:55:00,23.75,23.8,23.75,23.8,3800.0,22.4372,22.4845,22.4372,22.4845,3800.0
2008-06-04 11:00:00,23.79,23.86,23.79,23.86,4000.0,22.475,22.5411,22.475,22.5411,4000.0
2008-06-04 11:05:00,23.86,23.93,23.86,23.92,20400.0,22.5411,22.6073,22.5411,22.5978,20400.0
2008-06-04 11:10:00,23.92,23.96,23.92,23.95,6000.0,22.5978,22.6356,22.5978,22.6262,6000.0
2008-06-04 11:15:00,23.95,23.99,23.95,23.99,7200.0,22.6262,22.664,22.6262,22.664,7200.0
2008-06-04 11:20:00,23.97,24.02,23.97,24.0,51000.0,22.6451,22.6923,22.6451,22.6734,51000.0
2008-06-04 11:25:00,24.02,24.06,24.02,24.06,8400.0,22.6923,22.7301,22.6923,22.7301,8400.0
2008-06-04 11:30:00,24.06,24.1,24.06,24.07,18000.0,22.7301,22.7679,22.7301,22.7395,18000.0
2008-06-04 11:35:00,24.1,24.11,24.07,24.1,9200.0,22.7679,22.7773,22.7395,22.7679,9200.0
2008-06-04 11:40:00,24.1,24.15,24.09,24.15,10600.0,22.7679,22.8151,22.7584,22.8151,10600.0
2008-06-04 11:45:00,24.13,24.15,24.11,24.14,7000.0,22.7962,22.8151,22.7773,22.8057,7000.0
2008-06-04 11:50:00,24.16,24.2,24.13,24.19,12600.0,22.8246,22.8623,22.7962,22.8529,12600.0
2008-06-04 11:55:00,24.19,24.19,24.13,24.17,23800.0,22.8529,22.8529,22.7962,22.834,23800.0
2008-06-04 12:00:00,24.17,24.17,24.12,24.15,29600.0,22.834,22.834,22.7868,22.8151,29600.0
2008-06-04 12:05:00,24.15,24.24,24.14,24.24,19600.0,22.8151,22.9001,22.8057,22.9001,19600.0
2008-06-04 12:10:00,24.24,24.33,24.22,24.3,14000.0,22.9001,22.9852,22.8812,22.9568,14000.0
2008-06-04 12:15:00,24.32,24.37,24.32,24.35,23200.0,22.9757,23.023,22.9757,23.0041,23200.0
2008-06-04 12:20:00,24.33,24.44,24.33,24.4,59200.0,22.9852,23.0891,22.9852,23.0513,59200.0
2008-06-04 12:25:00,24.4,24.42,24.4,24.4,6600.0,23.0513,23.0702,23.0513,23.0513,6600.0
2008-06-04 12:30:00,24.38,24.39,24.32,24.34,13400.0,23.0324,23.0418,22.9757,22.9946,13400.0
2008-06-04 12:35:00,24.36,24.39,24.35,24.39,10800.0,23.0135,23.0418,23.0041,23.0418,10800.0
2008-06-04 12:40:00,24.36,24.39,24.36,24.36,8000.0,23.0135,23.0418,23.0135,23.0135,8000.0
2008-06-04 12:45:00,24.36,24.43,24.36,24.43,4000.0,23.0135,23.0796,23.0135,23.0796,4000.0
2008-06-04 12:50:00,24.43,24.48,24.41,24.46,88000.0,23.0796,23.1269,23.0607,23.108,88000.0
2008-06-04 12:55:00,24.46,24.47,24.4,24.4,10800.0,23.108,23.1174,23.0513,23.0513,10800.0
2008-06-04 13:00:00,24.38,24.42,24.35,24.35,16400.0,23.0324,23.0702,23.0041,23.0041,16400.0
2008-06-04 13:05:00,24.34,24.34,24.3,24.31,10600.0,22.9946,22.9946,22.9568,22.9663,10600.0
2008-06-04 13:10:00,24.29,24.31,24.25,24.25,25600.0,22.9474,22.9663,22.9096,22.9096,25600.0
2008-06-04 13:15:00,24.27,24.27,24.23,24.23,4200.0,22.9285,22.9285,22.8907,22.8907,4200.0
2008-06-04 13:20:00,24.26,24.28,24.24,24.28,4000.0,22.919,22.9379,22.9001,22.9379,4000.0
2008-06-04 13:25:00,24.25,24.33,24.25,24.31,10000.0,22.9096,22.9852,22.9096,22.9663,10000.0
2008-06-04 13:30:00,24.3,24.3,24.25,24.27,14200.0,22.9568,22.9568,22.9096,22.9285,14200.0
2008-06-04 13:35:00,24.27,24.3,24.25,24.28,16200.0,22.9285,22.9568,22.9096,22.9379,16200.0
2008-06-04 13:40:00,24.28,24.31,24.28,24.28,14600.0,22.9379,22.9663,22.9379,22.9379,14600.0
2008-06-04 13:45:00,24.3,24.3,24.27,24.28,10400.0,22.9568,22.9568,22.9285,22.9379,10400.0
2008-06-04 13:50:00,24.28,24.33,24.28,24.3,6000.0,22.9379,22.9852,22.9379,22.9568,6000.0
2008-06-04 13:55:00,24.31,24.35,24.29,24.31,9600.0,22.9663,23.0041,22.9474,22.9663,9600.0
2008-06-04 14:00:00,24.33,24.33,24.3,24.32,6600.0,22.9852,22.9852,22.9568,22.9757,6600.0
2008-06-04 14:05:00,24.32,24.33,24.3,24.3,16000.0,22.9757,22.9852,22.9568,22.9568,16000.0
2008-06-04 14:10:00,24.3,24.3,24.24,24.25,13000.0,22.9568,22.9568,22.9001,22.9096,13000.0
2008-06-04 14:15:00,24.24,24.26,24.22,24.22,5000.0,22.9001,22.919,22.8812,22.8812,5000.0
2008-06-04 14:20:00,24.18,24.28,24.17,24.2,101400.0,22.8435,22.9379,22.834,22.8623,101400.0
2008-06-04 14:25:00,24.19,24.2,24.15,24.17,11400.0,22.8529,22.8623,22.8151,22.834,11400.0
2008-06-04 14:30:00,24.17,24.18,24.15,24.18,9800.0,22.834,22.8435,22.8151,22.8435,9800.0
2008-06-04 14:35:00,24.17,24.24,24.17,24.24,7000.0,22.834,22.9001,22.834,22.9001,7000.0
2008-06-04 14:40:00,24.24,24.28,24.22,24.28,6200.0,22.9001,22.9379,22.8812,22.9379,6200.0
2008-06-04 14:45:00,24.25,24.25,24.15,24.15,8400.0,22.9096,22.9096,22.8151,22.8151,8400.0
2008-06-04 14:50:00,24.15,24.17,24.11,24.11,10200.0,22.8151,22.834,22.7773,22.7773,10200.0
2008-06-04 14:55:00,24.11,24.13,24.08,24.11,6200.0,22.7773,22.7962,22.749,22.7773,6200.0
2008-06-04 15:00:00,24.1,24.13,24.1,24.11,5600.0,22.7679,22.7962,22.7679,22.7773,5600.0
2008-06-04 15:05:00,24.1,24.12,24.06,24.07,12200.0,22.7679,22.7868,22.7301,22.7395,12200.0
2008-06-04 15:10:00,24.07,24.07,24.03,24.06,7600.0,22.7395,22.7395,22.7017,22.7301,7600.0
2008-06-04 15:15:00,24.05,24.13,24.05,24.1,15200.0,22.7206,22.7962,22.7206,22.7679,15200.0
2008-06-04 15:20:00,24.1,24.12,24.07,24.09,15400.0,22.7679,22.7868,22.7395,22.7584,15400.0
2008-06-04 15:25:00,24.09,24.12,24.04,24.08,17400.0,22.7584,22.7868,22.7112,22.749,17400.0
2008-06-04 15:30:00,24.08,24.12,24.08,24.11,18000.0,22.749,22.7868,22.749,22.7773,18000.0
2008-06-04 15:35:00,24.11,24.11,24.07,24.08,9600.0,22.7773,22.7773,22.7395,22.749,9600.0
2008-06-04 15:40:00,24.08,24.11,24.04,24.09,27600.0,22.749,22.7773,22.7112,22.7584,27600.0
2008-06-04 15:45:00,24.08,24.17,24.06,24.15,14600.0,22.749,22.834,22.7301,22.8151,14600.0
2008-06-04 15:50:00,24.15,24.15,24.07,24.07,32800.0,22.8151,22.8151,22.7395,22.7395,32800.0
2008-06-04 15:55:00,24.08,24.11,24.08,24.11,25800.0,22.749,22.7773,22.749,22.7773,25800.0
2008-06-05 09:30:00,24.33,24.33,24.1,24.28,4600.0,22.9852,22.9852,22.7679,22.9379,4600.0
2008-06-05 09:35:00,24.12,24.33,24.12,24.31,4800.0,22.7868,22.9852,22.7868,22.9663,4800.0
2008-06-05 09:40:00,24.3,24.33,24.25,24.25,13800.0,22.9568,22.9852,22.9096,22.9096,13800.0
2008-06-05 09:45:00,24.24,24.25,24.22,24.23,7200.0,22.9001,22.9096,22.8812,22.8907,7200.0
2008-06-05 09:50:00,24.25,24.25,24.22,24.22,16800.0,22.9096,22.9096,22.8812,22.8812,16800.0
2008-06-05 09:55:00,24.22,24.23,24.18,24.19,15000.0,22.8812,22.8907,22.8435,22.8529,15000.0
2008-06-05 10:00:00,24.19,24.2,24.18,24.2,13200.0,22.8529,22.8623,22.8435,22.8623,13200.0
2008-06-05 10:05:00,24.2,24.23,24.19,24.2,20600.0,22.8623,22.8907,22.8529,22.8623,20600.0
2008-06-05 10:10:00,24.2,24.23,24.2,24.23,12400.0,22.8623,22.8907,22.8623,22.8907,12400.0
2008-06-05 10:15:00,24.22,24.24,24.22,24.24,15600.0,22.8812,22.9001,22.8812,22.9001,15600.0
2008-06-05 10:20:00,24.24,24.25,24.23,24.25,10600.0,22.9001,22.9096,22.8907,22.9096,10600.0
2008-06-05 10:25:00,24.25,24.27,24.25,24.25,17200.0,22.9096,22.9285,22.9096,22.9096,17200.0
2008-06-05 10:30:00,24.25,24.26,24.25,24.25,13800.0,22.9096,22.919,22.9096,22.9096,13800.0
2008-06-05 10:35:00,24.26,24.26,24.18,24.18,16800.0,22.919,22.919,22.8435,22.8435,16800.0
2008-06-05 10:40:00,24.18,24.19,24.18,24.18,5800.0,22.8435,22.8529,22.8435,22.8435,5800.0
2008-06-05 10:45:00,24.2,24.24,24.18,24.2,19600.0,22.8623,22.9001,22.8435,22.8623,19600.0
2008-06-05 10:50:00,24.2,24.2,24.18,24.19,8000.0,22.8623,22.8623,22.8435,22.8529,8000.0
2008-06-05 10:55:00,24.18,24.18,24.16,24.16,6800.0,22.8435,22.8435,22.8246,22.8246,6800.0
2008-06-05 11:00:00,24.16,24.18,24.15,24.15,10400.0,22.8246,22.8435,22.8151,22.8151,10400.0
2008-06-05 11:05:00,24.15,24.18,24.15,24.18,7600.0,22.8151,22.8435,22.8151,22.8435,7600.0
2008-06-05 11:10:00,24.18,24.18,24.17,24.17,5400.0,22.8435,22.8435,22.834,22.834,5400.0
2008-06-05 11:15:00,24.18,24.18,24.11,24.13,12600.0,22.8435,22.8435,22.7773,22.7962,12600.0
2008-06-05 11:20:00,24.11,24.12,24.1,24.11,5800.0,22.7773,22.7868,22.7679,22.7773,5800.0
2008-06-05 11:25:00,24.13,24.16,24.11,24.14,4200.0,22.7962,22.8246,22.7773,22.8057,4200.0
2008-06-05 11:30:00,24.14,24.15,24.13,24.14,15400.0,22.8057,22.8151,22.7962,22.8057,15400.0
2008-06-05 11:35:00,24.13,24.17,24.13,24.17,5200.0,22.7962,22.834,22.7962,22.834,5200.0
2008-06-05 11:40:00,24.18,24.18,24.16,24.16,3000.0,22.8435,22.8435,22.8246,22.8246,3000.0
2008-06-05 11:45:00,24.16,24.17,24.16,24.17,4800.0,22.8246,22.834,22.8246,22.834,4800.0
2008-06-05 11:50:00,24.16,24.17,24.15,24.17,8200.0,22.8246,22.834,22.8151,22.834,8200.0
2008-06-05 11:55:00,24.16,24.17,24.16,24.17,1600.0,22.8246,22.834,22.8246,22.834,1600.0
2008-06-05 12:00:00,24.17,24.18,24.16,24.18,11000.0,22.834,22.8435,22.8246,22.8435,11000.0
2008-06-05 12:05:00,24.17,24.18,24.16,24.17,4200.0,22.834,22.8435,22.8246,22.834,4200.0
2008-06-05 12:10:00,24.17,24.18,24.17,24.18,15000.0,22.834,22.8435,22.834,22.8435,15000.0
2008-06-05 12:15:00,24.17,24.18,24.17,24.18,1400.0,22.834,22.8435,22.834,22.8435,1400.0
2008-06-05 12:20:00,24.17,24.2,24.17,24.18,63200.0,22.834,22.8623,22.834,22.8435,63200.0
2008-06-05 12:25:00,24.18,24.2,24.18,24.2,22000.0,22.8435,22.8623,22.8435,22.8623,22000.0
2008-06-05 12:30:00,24.2,24.2,24.2,24.2,5600.0,22.8623,22.8623,22.8623,22.8623,5600.0
2008-06-05 12:35:00,24.2,24.23,24.19,24.23,7400.0,22.8623,22.8907,22.8529,22.8907,7400.0
2008-06-05 12:40:00,24.26,24.27,24.25,24.26,4600.0,22.919,22.9285,22.9096,22.919,4600.0
2008-06-05 12:45:00,24.27,24.28,24.25,24.25,9000.0,22.9285,22.9379,22.9096,22.9096,9000.0
2008-06-05 12:50:00,24.24,24.24,24.21,24.24,5400.0,22.9001,22.9001,22.8718,22.9001,5400.0
2008-06-05 12:55:00,24.24,24.25,24.24,24.25,400.0,22.9001,22.9096,22.9001,22.9096,400.0
2008-06-05 13:00:00,24.25,24.25,24.22,24.25,4400.0,22.9096,22.9096,22.8812,22.9096,4400.0
2008-06-05 13:05:00,24.25,24.26,24.23,24.24,6800.0,22.9096,22.919,22.8907,22.9001,6800.0
2008-06-05 13:10:00,24.25,24.25,24.25,24.25,800.0,22.9096,22.9096,22.9096,22.9096,800.0
2008-06-05 13:15:00,24.25,24.25,24.24,24.25,2600.0,22.9096,22.9096,22.9001,22.9096,2600.0
2008-06-05 13:20:00,24.26,24.26,24.26,24.26,800.0,22.919,22.919,22.919,22.919,800.0
2008-06-05 13:25:00,24.25,24.26,24.25,24.25,4600.0,22.9096,22.919,22.9096,22.9096,4600.0
2008-06-05 13:30:00,24.25,24.26,24.25,24.26,3200.0,22.9096,22.919,22.9096,22.919,3200.0
2008-06-05 13:35:00,24.25,24.28,24.25,24.28,29000.0,22.9096,22.9379,22.9096,22.9379,29000.0
2008-06-05 13:40:00,24.28,24.32,24.28,24.32,1800.0,22.9379,22.9757,22.9379,22.9757,1800.0
2008-06-05 13:45:00,24.33,24.35,24.31,24.31,3800.0,22.9852,23.0041,22.9663,22.9663,3800.0
2008-06-05 13:50:00,24.31,24.32,24.3,24.3,4400.0,22.9663,22.9757,22.9568,22.9568,4400.0
2008-06-05 13:55:00,24.29,24.32,24.29,24.31,2800.0,22.9474,22.9757,22.9474,22.9663,2800.0
2008-06-05 14:00:00,24.32,24.33,24.3,24.3,24400.0,22.9757,22.9852,22.9568,22.9568,24400.0
2008-06-05 14:05:00,24.29,24.29,24.29,24.29,2200.0,22.9474,22.9474,22.9474,22.9474,2200.0
2008-06-05 14:10:00,24.27,24.31,24.27,24.31,12400.0,22.9285,22.9663,22.9285,22.9663,12400.0
2008-06-05 14:15:00,24.3,24.31,24.3,24.31,6200.0,22.9568,22.9663,22.9568,22.9663,6200.0
2008-06-05 14:20:00,24.3,24.31,24.25,24.26,9200.0,22.9568,22.9663,22.9096,22.919,9200.0
2008-06-05 14:25:00,24.27,24.28,24.25,24.27,9200.0,22.9285,22.9379,22.9096,22.9285,9200.0
2008-06-05 14:30:00,24.27,24.28,24.25,24.26,15600.0,22.9285,22.9379,22.9096,22.919,15600.0
2008-06-05 14:35:00,24.27,24.28,24.25,24.27,18000.0,22.9285,22.9379,22.9096,22.9285,18000.0
2008-06-05 14:40:00,24.27,24.28,24.25,24.27,17400.0,22.9285,22.9379,22.9096,22.9285,17400.0
2008-06-05 14:45:00,24.27,24.3,24.27,24.27,49600.0,22.9285,22.9568,22.9285,22.9285,49600.0
2008-06-05 14:50:00,24.27,24.27,24.25,24.26,7400.0,22.9285,22.9285,22.9096,22.919,7400.0
2008-06-05 14:55:00,24.28,24.32,24.28,24.3,23000.0,22.9379,22.9757,22.9379,22.9568,23000.0
2008-06-05 15:00:00,24.33,24.34,24.31,24.31,8400.0,22.9852,22.9946,22.9663,22.9663,8400.0
2008-06-05 15:05:00,24.33,24.34,24.32,24.33,12200.0,22.9852,22.9946,22.9757,22.9852,12200.0
2008-06-05 15:10:00,24.32,24.33,24.32,24.33,10000.0,22.9757,22.9852,22.9757,22.9852,10000.0
2008-06-05 15:15:00,24.33,24.34,24.32,24.33,14200.0,22.9852,22.9946,22.9757,22.9852,14200.0
2008-06-05 15:20:00,24.33,24.35,24.32,24.33,16600.0,22.9852,23.0041,22.9757,22.9852,16600.0
2008-06-05 15:25:00,24.33,24.35,24.33,24.35,16200.0,22.9852,23.0041,22.9852,23.0041,16200.0
2008-06-05 15:30:00,24.35,24.36,24.33,24.35,28800.0,23.0041,23.0135,22.9852,23.0041,28800.0
2008-06-05 15:35:00,24.35,24.37,24.34,24.36,27400.0,23.0041,23.023,22.9946,23.0135,27400.0
2008-06-05 15:40:00,24.37,24.45,24.37,24.45,45600.0,23.023,23.0985,23.023,23.0985,45600.0
2008-06-05 15:45:00,24.42,24.48,24.42,24.48,25400.0,23.0702,23.1269,23.0702,23.1269,25400.0
2008-06-05 15:50:00,24.48,24.49,24.46,24.46,24400.0,23.1269,23.1363,23.108,23.108,24400.0
2008-06-05 15:55:00,24.47,24.57,24.47,24.53,65800.0,23.1174,23.2119,23.1174,23.1741,65800.0
2008-06-06 09:30:00,24.4,24.4,24.27,24.27,4000.0,23.0513,23.0513,22.9285,22.9285,4000.0
2008-06-06 09:35:00,24.2,24.3,24.2,24.3,6600.0,22.8623,22.9568,22.8623,22.9568,6600.0
2008-06-06 09:40:00,24.3,24.31,24.23,24.31,9000.0,22.9568,22.9663,22.8907,22.9663,9000.0
2008-06-06 09:45:00,24.3,24.4,24.3,24.38,12600.0,22.9568,23.0513,22.9568,23.0324,12600.0
2008-06-06 09:50:00,24.36,24.36,24.22,24.27,7800.0,23.0135,23.0135,22.8812,22.9285,7800.0
2008-06-06 09:55:00,24.27,24.27,24.2,24.2,7000.0,22.9285,22.9285,22.8623,22.8623,7000.0
2008-06-06 10:00:00,24.19,24.2,24.0,24.0,9200.0,22.8529,22.8623,22.6734,22.6734,9200.0
2008-06-06 10:05:00,23.99,24.02,23.97,23.97,5400.0,22.664,22.6923,22.6451,22.6451,5400.0
2008-06-06 10:10:00,23.96,24.08,23.96,24.06,12800.0,22.6356,22.749,22.6356,22.7301,12800.0
2008-06-06 10:15:00,24.05,24.09,24.03,24.06,20600.0,22.7206,22.7584,22.7017,22.7301,20600.0
2008-06-06 10:20:00,24.05,24.07,24.05,24.07,10000.0,22.7206,22.7395,22.7206,22.7395,10000.0
2008-06-06 10:25:00,24.08,24.1,24.05,24.09,10400.0,22.749,22.7679,22.7206,22.7584,10400.0
2008-06-06 10:30:00,24.07,24.17,24.06,24.16,6200.0,22.7395,22.834,22.7301,22.8246,6200.0
2008-06-06 10:35:00,24.16,24.16,24.13,24.13,1400.0,22.8246,22.8246,22.7962,22.7962,1400.0
2008-06-06 10:40:00,24.13,24.14,24.05,24.1,7400.0,22.7962,22.8057,22.7206,22.7679,7400.0
2008-06-06 10:45:00,24.09,24.13,24.09,24.12,9200.0,22.7584,22.7962,22.7584,22.7868,9200.0
2008-06-06 10:50:00,24.1,24.16,24.1,24.13,3400.0,22.7679,22.8246,22.7679,22.7962,3400.0
2008-06-06 10:55:00,24.13,24.13,24.09,24.09,7400.0,22.7962,22.7962,22.7584,22.7584,7400.0
2008-06-06 11:00:00,24.09,24.09,23.99,24.0,5400.0,22.7584,22.7584,22.664,22.6734,5400.0
2008-06-06 11:05:00,23.99,24.01,23.95,23.95,4800.0,22.664,22.6829,22.6262,22.6262,4800.0
2008-06-06 11:10:00,23.95,23.96,23.92,23.92,1800.0,22.6262,22.6356,22.5978,22.5978,1800.0
2008-06-06 11:15:00,23.93,23.95,23.92,23.95,3600.0,22.6073,22.6262,22.5978,22.6262,3600.0
2008-06-06 11:20:00,23.96,23.96,23.93,23.94,2000.0,22.6356,22.6356,22.6073,22.6167,2000.0
2008-06-06 11:25:00,23.93,23.96,23.92,23.92,6000.0,22.6073,22.6356,22.5978,22.5978,6000.0
2008-06-06 11:30:00,23.93,23.94,23.93,23.93,4400.0,22.6073,22.6167,22.6073,22.6073,4400.0
2008-06-06 11:35:00,23.94,23.99,23.93,23.98,9200.0,22.6167,22.664,22.6073,22.6545,9200.0
2008-06-06 11:40:00,23.97,24.0,23.97,24.0,5800.0,22.6451,22.6734,22.6451,22.6734,5800.0
2008-06-06 11:45:00,24.0,24.05,24.0,24.03,5600.0,22.6734,22.7206,22.6734,22.7017,5600.0
2008-06-06 11:50:00,24.02,24.06,24.02,24.06,4000.0,22.6923,22.7301,22.6923,22.7301,4000.0
2008-06-06 11:55:00,24.05,24.06,24.04,24.06,4400.0,22.7206,22.7301,22.7112,22.7301,4400.0
2008-06-06 12:00:00,24.05,24.06,24.05,24.05,7200.0,22.7206,22.7301,22.7206,22.7206,7200.0
2008-06-06 12:05:00,24.05,24.05,23.98,23.98,10000.0,22.7206,22.7206,22.6545,22.6545,10000.0
2008-06-06 12:10:00,24.0,24.01,23.99,23.99,4600.0,22.6734,22.6829,22.664,22.664,4600.0
2008-06-06 12:15:00,24.0,24.0,23.99,24.0,5600.0,22.6734,22.6734,22.664,22.6734,5600.0
2008-06-06 12:20:00,23.99,23.99,23.98,23.98,800.0,22.664,22.664,22.6545,22.6545,800.0
2008-06-06 12:25:00,23.98,24.0,23.98,23.99,2800.0,22.6545,22.6734,22.6545,22.664,2800.0
2008-06-06 12:30:00,23.99,24.0,23.99,24.0,8000.0,22.664,22.6734,22.664,22.6734,8000.0
2008-06-06 12:35:00,24.0,24.01,24.0,24.01,4200.0,22.6734,22.6829,22.6734,22.6829,4200.0
2008-06-06 12:40:00,24.01,24.03,24.0,24.01,7400.0,22.6829,22.7017,22.6734,22.6829,7400.0
2008-06-06 12:45:00,24.0,24.03,24.0,24.03,6800.0,22.6734,22.7017,22.6734,22.7017,6800.0
2008-06-06 12:50:00,24.02,24.02,23.99,23.99,7400.0,22.6923,22.6923,22.664,22.664,7400.0
2008-06-06 12:55:00,23.99,23.99,23.98,23.99,3800.0,22.664,22.664,22.6545,22.664,3800.0
2008-06-06 13:00:00,23.99,23.99,23.91,23.91,6600.0,22.664,22.664,22.5884,22.5884,6600.0
2008-06-06 13:05:00,23.9,23.92,23.9,23.91,2200.0,22.5789,22.5978,22.5789,22.5884,2200.0
2008-06-06 13:10:00,23.91,23.96,23.9,23.96,2600.0,22.5884,22.6356,22.5789,22.6356,2600.0
2008-06-06 13:15:00,23.93,23.93,23.89,23.89,4400.0,22.6073,22.6073,22.5695,22.5695,4400.0
2008-06-06 13:20:00,23.9,23.91,23.9,23.91,3200.0,22.5789,22.5884,22.5789,22.5884,3200.0
2008-06-06 13:25:00,23.91,23.91,23.89,23.89,4400.0,22.5884,22.5884,22.5695,22.5695,4400.0
2008-06-06 13:30:00,23.88,23.9,23.88,23.89,2000.0,22.56,22.5789,22.56,22.5695,2000.0
2008-06-06 13:35:00,23.89,23.91,23.88,23.88,4000.0,22.5695,22.5884,22.56,22.56,4000.0
2008-06-06 13:40:00,23.89,23.9,23.89,23.9,2200.0,22.5695,22.5789,22.5695,22.5789,2200.0
2008-06-06 13:45:00,23.9,23.98,23.89,23.96,62800.0,22.5789,22.6545,22.5695,22.6356,62800.0
2008-06-06 13:50:00,23.95,23.96,23.93,23.96,12000.0,22.6262,22.6356,22.6073,22.6356,12000.0
2008-06-06 13:55:00,23.95,23.98,23.95,23.97,2200.0,22.6262,22.6545,22.6262,22.6451,2200.0
2008-06-06 14:00:00,23.98,24.0,23.98,23.98,3000.0,22.6545,22.6734,22.6545,22.6545,3000.0
2008-06-06 14:05:00,23.99,23.99,23.94,23.94,14800.0,22.664,22.664,22.6167,22.6167,14800.0
2008-06-06 14:10:00,23.94,23.94,23.9,23.92,7600.0,22.6167,22.6167,22.5789,22.5978,7600.0
2008-06-06 14:15:00,23.9,23.9,23.86,23.86,4800.0,22.5789,22.5789,22.5411,22.5411,4800.0
2008-06-06 14:20:00,23.87,23.89,23.85,23.86,6200.0,22.5506,22.5695,22.5317,22.5411,6200.0
2008-06-06 14:25:00,23.86,23.9,23.85,23.9,6800.0,22.5411,22.5789,22.5317,22.5789,6800.0
2008-06-06 14:30:00,23.9,23.93,23.89,23.93,6200.0,22.5789,22.6073,22.5695,22.6073,6200.0
2008-06-06 14:35:00,23.91,23.92,23.89,23.89,3600.0,22.5884,22.5978,22.5695,22.5695,3600.0
2008-06-06 14:40:00,23.9,23.91,23.88,23.91,2400.0,22.5789,22.5884,22.56,22.5884,2400.0
2008-06-06 14:45:00,23.92,23.93,23.92,23.92,3200.0,22.5978,22.6073,22.5978,22.5978,3200.0
2008-06-06 14:50:00,23.92,23.93,23.9,23.92,6600.0,22.5978,22.6073,22.5789,22.5978,6600.0
2008-06-06 14:55:00,23.92,23.92,23.89,23.89,2000.0,22.5978,22.5978,22.5695,22.5695,2000.0
2008-06-06 15:00:00,23.88,23.89,23.87,23.87,7000.0,22.56,22.5695,22.5506,22.5506,7000.0
2008-06-06 15:05:00,23.86,23.9,23.86,23.87,10800.0,22.5411,22.5789,22.5411,22.5506,10800.0
2008-06-06 15:10:00,23.89,23.9,23.84,23.88,23800.0,22.5695,22.5789,22.5222,22.56,23800.0
2008-06-06 15:15:00,23.86,23.86,23.79,23.82,13400.0,22.5411,22.5411,22.475,22.5034,13400.0
2008-06-06 15:20:00,23.82,23.83,23.79,23.79,3400.0,22.5034,22.5128,22.475,22.475,3400.0
2008-06-06 15:25:00,23.77,23.81,23.75,23.81,4600.0,22.4561,22.4939,22.4372,22.4939,4600.0
2008-06-06 15:30:00,23.79,23.81,23.72,23.72,9200.0,22.475,22.4939,22.4089,22.4089,9200.0
2008-06-06 15:35:00,23.73,23.77,23.72,23.77,5600.0,22.4183,22.4561,22.4089,22.4561,5600.0
2008-06-06 15:40:00,23.75,23.76,23.73,23.73,6000.0,22.4372,22.4467,22.4183,22.4183,6000.0
2008-06-06 15:45:00,23.72,23.73,23.68,23.72,10000.0,22.4089,22.4183,22.3711,22.4089,10000.0
2008-06-06 15:50:00,23.71,23.72,23.7,23.72,9200.0,22.3994,22.4089,22.39,22.4089,9200.0
2008-06-06 15:55:00,23.71,23.71,23.65,23.65,60000.0,22.3994,22.3994,22.3428,22.3428,60000.0
2008-06-09 09:30:00,23.71,23.84,23.67,23.68,5400.0,22.3994,22.5222,22.3616,22.3711,5400.0
2008-06-09 09:35:00,23.68,23.73,23.64,23.64,13200.0,22.3711,22.4183,22.3333,22.3333,13200.0
2008-06-09 09:40:00,23.63,23.63,23.5,23.5,4400.0,22.3239,22.3239,22.201,22.201,4400.0
2008-06-09 09:45:00,23.54,23.54,23.45,23.45,7800.0,22.2388,22.2388,22.1538,22.1538,7800.0
2008-06-09 09:50:00,23.45,23.5,23.42,23.5,10800.0,22.1538,22.201,22.1255,22.201,10800.0
2008-06-09 09:55:00,23.5,23.53,23.48,23.48,11200.0,22.201,22.2294,22.1821,22.1821,11200.0
2008-06-09 10:00:00,23.5,23.55,23.47,23.48,13800.0,22.201,22.2483,22.1727,22.1821,13800.0
2008-06-09 10:05:00,23.46,23.5,23.43,23.48,5600.0,22.1633,22.201,22.1349,22.1821,5600.0
2008-06-09 10:10:00,23.45,23.53,23.45,23.5,7400.0,22.1538,22.2294,22.1538,22.201,7400.0
2008-06-09 10:15:00,23.52,23.53,23.45,23.5,28400.0,22.2199,22.2294,22.1538,22.201,28400.0
2008-06-09 10:20:00,23.49,23.52,23.44,23.45,7000.0,22.1916,22.2199,22.1444,22.1538,7000.0
2008-06-09 10:25:00,23.42,23.44,23.41,23.41,2800.0,22.1255,22.1444,22.116,22.116,2800.0
2008-06-09 10:30:00,23.45,23.47,23.41,23.46,14000.0,22.1538,22.1727,22.116,22.1633,14000.0
2008-06-09 10:35:00,23.45,23.52,23.43,23.5,7200.0,22.1538,22.2199,22.1349,22.201,7200.0
2008-06-09 10:40:00,23.5,23.52,23.49,23.49,2800.0,22.201,22.2199,22.1916,22.1916,2800.0
2008-06-09 10:45:00,23.51,23.52,23.49,23.5,5200.0,22.2105,22.2199,22.1916,22.201,5200.0
2008-06-09 10:50:00,23.51,23.53,23.5,23.53,8400.0,22.2105,22.2294,22.201,22.2294,8400.0
2008-06-09 10:55:00,23.53,23.54,23.51,23.51,2800.0,22.2294,22.2388,22.2105,22.2105,2800.0
2008-06-09 11:00:00,23.51,23.54,23.48,23.5,10000.0,22.2105,22.2388,22.1821,22.201,10000.0
2008-06-09 11:05:00,23.49,23.49,23.46,23.46,12400.0,22.1916,22.1916,22.1633,22.1633,12400.0
2008-06-09 11:10:00,23.46,23.5,23.46,23.5,4400.0,22.1633,22.201,22.1633,22.201,4400.0
2008-06-09 11:15:00,23.48,23.49,23.46,23.48,6800.0,22.1821,22.1916,22.1633,22.1821,6800.0
2008-06-09 11:20:00,23.49,23.5,23.47,23.49,6800.0,22.1916,22.201,22.1727,22.1916,6800.0
2008-06-09 11:25:00,23.5,23.5,23.5,23.5,4000.0,22.201,22.201,22.201,22.201,4000.0
2008-06-09 11:30:00,23.5,23.52,23.49,23.51,5000.0,22.201,22.2199,22.1916,22.2105,5000.0
2008-06-09 11:35:00,23.51,23.52,23.5,23.5,2800.0,22.2105,22.2199,22.201,22.201,2800.0
2008-06-09 11:40:00,23.5,23.51,23.47,23.49,3000.0,22.201,22.2105,22.1727,22.1916,3000.0
2008-06-09 11:45:00,23.5,23.5,23.49,23.49,2200.0,22.201,22.201,22.1916,22.1916,2200.0
2008-06-09 11:50:00,23.49,23.5,23.49,23.5,1000.0,22.1916,22.201,22.1916,22.201,1000.0
2008-06-09 11:55:00,23.49,23.5,23.48,23.49,2800.0,22.1916,22.201,22.1821,22.1916,2800.0
2008-06-09 12:00:00,23.48,23.49,23.48,23.48,1600.0,22.1821,22.1916,22.1821,22.1821,1600.0
2008-06-09 12:05:00,23.47,23.48,23.47,23.48,3200.0,22.1727,22.1821,22.1727,22.1821,3200.0
2008-06-09 12:10:00,23.47,23.49,23.46,23.49,5200.0,22.1727,22.1916,22.1633,22.1916,5200.0
2008-06-09 12:15:00,23.49,23.5,23.49,23.5,3000.0,22.1916,22.201,22.1916,22.201,3000.0
2008-06-09 12:20:00,23.5,23.52,23.49,23.5,6200.0,22.201,22.2199,22.1916,22.201,6200.0
2008-06-09 12:25:00,23.5,23.53,23.5,23.5,30600.0,22.201,22.2294,22.201,22.201,30600.0
2008-06-09 12:30:00,23.52,23.52,23.5,23.5,28400.0,22.2199,22.2199,22.201,22.201,28400.0
2008-06-09 12:35:00,23.52,23.52,23.5,23.5,1400.0,22.2199,22.2199,22.201,22.201,1400.0
2008-06-09 12:40:00,23.52,23.56,23.5,23.56,6400.0,22.2199,22.2577,22.201,22.2577,6400.0
2008-06-09 12:45:00,23.57,23.59,23.55,23.59,4000.0,22.2672,22.2861,22.2483,22.2861,4000.0
2008-06-09 12:50:00,23.6,23.67,23.6,23.65,5600.0,22.2955,22.3616,22.2955,22.3428,5600.0
2008-06-09 12:55:00,23.65,23.66,23.65,23.66,5800.0,22.3428,22.3522,22.3428,22.3522,5800.0
2008-06-09 13:00:00,23.64,23.64,23.6,23.6,3800.0,22.3333,22.3333,22.2955,22.2955,3800.0
2008-06-09 13:05:00,23.59,23.61,23.52,23.55,6400.0,22.2861,22.305,22.2199,22.2483,6400.0
2008-06-09 13:10:00,23.52,23.55,23.52,23.52,3800.0,22.2199,22.2483,22.2199,22.2199,3800.0
2008-06-09 13:15:00,23.51,23.52,23.45,23.48,5000.0,22.2105,22.2199,22.1538,22.1821,5000.0
2008-06-09 13:20:00,23.49,23.51,23.48,23.48,2600.0,22.1916,22.2105,22.1821,22.1821,2600.0
2008-06-09 13:25:00,23.49,23.5,23.49,23.5,7800.0,22.1916,22.201,22.1916,22.201,7800.0
2008-06-09 13:30:00,23.52,23.56,23.52,23.54,9400.0,22.2199,22.2577,22.2199,22.2388,9400.0
2008-06-09 13:35:00,23.55,23.57,23.54,23.57,5000.0,22.2483,22.2672,22.2388,22.2672,5000.0
2008-06-09 13:40:00,23.56,23.6,23.55,23.58,9400.0,22.2577,22.2955,22.2483,22.2766,9400.0
2008-06-09 13:45:00,23.56,23.57,23.53,23.53,3800.0,22.2577,22.2672,22.2294,22.2294,3800.0
2008-06-09 13:50:00,23.52,23.52,23.43,23.49,15800.0,22.2199,22.2199,22.1349,22.1916,15800.0
2008-06-09 13:55:00,23.47,23.51,23.45,23.51,10200.0,22.1727,22.2105,22.1538,22.2105,10200.0
2008-06-09 14:00:00,23.5,23.51,23.48,23.51,11600.0,22.201,22.2105,22.1821,22.2105,11600.0
2008-06-09 14:05:00,23.52,23.55,23.52,23.55,14400.0,22.2199,22.2483,22.2199,22.2483,14400.0
2008-06-09 14:10:00,23.5,23.5,23.47,23.49,5400.0,22.201,22.201,22.1727,22.1916,5400.0
2008-06-09 14:15:00,23.47,23.47,23.4,23.41,5800.0,22.1727,22.1727,22.1066,22.116,5800.0
2008-06-09 14:20:00,23.4,23.4,23.37,23.39,9000.0,22.1066,22.1066,22.0782,22.0971,9000.0
2008-06-09 14:25:00,23.37,23.42,23.37,23.4,13000.0,22.0782,22.1255,22.0782,22.1066,13000.0
2008-06-09 14:30:00,23.4,23.43,23.4,23.41,11400.0,22.1066,22.1349,22.1066,22.116,11400.0
2008-06-09 14:35:00,23.4,23.42,23.38,23.38,27200.0,22.1066,22.1255,22.0877,22.0877,27200.0
2008-06-09 14:40:00,23.38,23.39,23.31,23.33,12200.0,22.0877,22.0971,22.0215,22.0404,12200.0
2008-06-09 14:45:00,23.32,23.38,23.32,23.36,11600.0,22.031,22.0877,22.031,22.0688,11600.0
2008-06-09 14:50:00,23.39,23.39,23.31,23.31,8200.0,22.0971,22.0971,22.0215,22.0215,8200.0
2008-06-09 14:55:00,23.3,23.34,23.29,23.31,11000.0,22.0121,22.0499,22.0027,22.0215,11000.0
2008-06-09 15:00:00,23.3,23.35,23.3,23.33,12800.0,22.0121,22.0593,22.0121,22.0404,12800.0
2008-06-09 15:05:00,23.33,23.36,23.33,23.33,18600.0,22.0404,22.0688,22.0404,22.0404,18600.0
2008-06-09 15:10:00,23.34,23.36,23.34,23.36,12000.0,22.0499,22.0688,22.0499,22.0688,12000.0
2008-06-09 15:15:00,23.36,23.37,23.3,23.33,21000.0,22.0688,22.0782,22.0121,22.0404,21000.0
2008-06-09 15:20:00,23.33,23.41,23.33,23.35,18200.0,22.0404,22.116,22.0404,22.0593,18200.0
2008-06-09 15:25:00,23.36,23.38,23.35,23.37,10000.0,22.0688,22.0877,22.0593,22.0782,10000.0
2008-06-09 15:30:00,23.38,23.42,23.38,23.39,11400.0,22.0877,22.1255,22.0877,22.0971,11400.0
2008-06-09 15:35:00,23.4,23.43,23.4,23.41,12800.0,22.1066,22.1349,22.1066,22.116,12800.0
2008-06-09 15:40:00,23.43,23.54,23.43,23.53,9800.0,22.1349,22.2388,22.1349,22.2294,9800.0
2008-06-09 15:45:00,23.53,23.58,23.5,23.54,16400.0,22.2294,22.2766,22.201,22.2388,16400.0
2008-06-09 15:50:00,23.54,23.55,23.49,23.49,15600.0,22.2388,22.2483,22.1916,22.1916,15600.0
2008-06-09 15:55:00,23.49,23.54,23.45,23.46,50200.0,22.1916,22.2388,22.1538,22.1633,50200.0
2008-06-10 09:30:00,23.46,23.46,23.31,23.31,11200.0,22.1633,22.1633,22.0215,22.0215,11200.0
2008-06-10 09:35:00,23.32,23.45,23.31,23.33,11000.0,22.031,22.1538,22.0215,22.0404,11000.0
2008-06-10 09:40:00,23.34,23.34,23.15,23.29,32400.0,22.0499,22.0499,21.8704,22.0027,32400.0
2008-06-10 09:45:00,23.28,23.3,23.22,23.26,16400.0,21.9932,22.0121,21.9365,21.9743,16400.0
2008-06-10 09:50:00,23.26,23.28,23.24,23.25,6600.0,21.9743,21.9932,21.9554,21.9649,6600.0
2008-06-10 09:55:00,23.27,23.36,23.22,23.36,12400.0,21.9838,22.0688,21.9365,22.0688,12400.0
2008-06-10 10:00:00,23.38,23.4,23.33,23.34,6600.0,22.0877,22.1066,22.0404,22.0499,6600.0
2008-06-10 10:05:00,23.36,23.39,23.35,23.35,10800.0,22.0688,22.0971,22.0593,22.0593,10800.0
2008-06-10 10:10:00,23.34,23.41,23.34,23.41,16800.0,22.0499,22.116,22.0499,22.116,16800.0
2008-06-10 10:15:00,23.43,23.46,23.42,23.45,8200.0,22.1349,22.1633,22.1255,22.1538,8200.0
2008-06-10 10:20:00,23.46,23.49,23.44,23.45,11800.0,22.1633,22.1916,22.1444,22.1538,11800.0
2008-06-10 10:25:00,23.43,23.43,23.36,23.4,8000.0,22.1349,22.1349,22.0688,22.1066,8000.0
2008-06-10 10:30:00,23.4,23.4,23.29,23.29,10000.0,22.1066,22.1066,22.0027,22.0027,10000.0
2008-06-10 10:35:00,23.29,23.29,23.17,23.27,35600.0,22.0027,22.0027,21.8893,21.9838,35600.0
2008-06-10 10:40:00,23.27,23.28,23.2,23.2,14000.0,21.9838,21.9932,21.9176,21.9176,14000.0
2008-06-10 10:45:00,23.22,23.24,23.19,23.19,11600.0,21.9365,21.9554,21.9082,21.9082,11600.0
2008-06-10 10:50:00,23.18,23.19,23.09,23.1,34600.0,21.8987,21.9082,21.8137,21.8232,34600.0
2008-06-10 10:55:00,23.09,23.1,23.03,23.05,18000.0,21.8137,21.8232,21.757,21.7759,18000.0
2008-06-10 11:00:00,23.05,23.1,23.0,23.03,45600.0,21.7759,21.8232,21.7287,21.757,45600.0
2008-06-10 11:05:00,23.02,23.03,22.97,22.97,17600.0,21.7476,21.757,21.7003,21.7003,17600.0
2008-06-10 11:10:00,22.99,23.02,22.96,22.96,9400.0,21.7192,21.7476,21.6909,21.6909,9400.0
2008-06-10 11:15:00,22.95,22.97,22.92,22.95,18600.0,21.6814,21.7003,21.6531,21.6814,18600.0
2008-06-10 11:20:00,22.93,22.95,22.92,22.93,8800.0,21.6625,21.6814,21.6531,21.6625,8800.0
2008-06-10 11:25:00,22.91,22.93,22.89,22.91,8600.0,21.6437,21.6625,21.6248,21.6437,8600.0
2008-06-10 11:30:00,22.92,22.92,22.91,22.91,9600.0,21.6531,21.6531,21.6437,21.6437,9600.0
2008-06-10 11:35:00,22.91,22.93,22.89,22.9,12800.0,21.6437,21.6625,21.6248,21.6342,12800.0
2008-06-10 11:40:00,22.92,22.95,22.92,22.95,19200.0,21.6531,21.6814,21.6531,21.6814,19200.0
2008-06-10 11:45:00,22.94,22.98,22.94,22.95,14600.0,21.672,21.7098,21.672,21.6814,14600.0
2008-06-10 11:50:00,22.95,22.98,22.91,22.93,12600.0,21.6814,21.7098,21.6437,21.6625,12600.0
2008-06-10 11:55:00,22.93,22.94,22.88,22.9,17800.0,21.6625,21.672,21.6153,21.6342,17800.0
2008-06-10 12:00:00,22.9,22.92,22.87,22.89,12200.0,21.6342,21.6531,21.6059,21.6248,12200.0
2008-06-10 12:05:00,22.89,22.92,22.89,22.91,14200.0,21.6248,21.6531,21.6248,21.6437,14200.0
2008-06-10 12:10:00,22.89,22.95,22.89,22.93,25200.0,21.6248,21.6814,21.6248,21.6625,25200.0
2008-06-10 12:15:00,22.92,22.96,22.92,22.96,17400.0,21.6531,21.6909,21.6531,21.6909,17400.0
2008-06-10 12:20:00,22.95,22.99,22.93,22.93,24400.0,21.6814,21.7192,21.6625,21.6625,24400.0
2008-06-10 12:25:00,22.95,22.97,22.91,22.92,15800.0,21.6814,21.7003,21.6437,21.6531,15800.0
2008-06-10 12:30:00,22.92,22.98,22.92,22.97,18200.0,21.6531,21.7098,21.6531,21.7003,18200.0
2008-06-10 12:35:00,22.97,22.99,22.96,22.97,15600.0,21.7003,21.7192,21.6909,21.7003,15600.0
2008-06-10 12:40:00,22.97,22.98,22.96,22.98,15600.0,21.7003,21.7098,21.6909,21.7098,15600.0
2008-06-10 12:45:00,22.98,23.0,22.93,23.0,18400.0,21.7098,21.7287,21.6625,21.7287,18400.0
2008-06-10 12:50:00,22.99,23.0,22.97,22.97,19200.0,21.7192,21.7287,21.7003,21.7003,19200.0
2008-06-10 12:55:00,22.99,22.99,22.93,22.93,15400.0,21.7192,21.7192,21.6625,21.6625,15400.0
2008-06-10 13:00:00,22.93,22.96,22.93,22.93,16000.0,21.6625,21.6909,21.6625,21.6625,16000.0
2008-06-10 13:05:00,22.94,22.98,22.93,22.97,17400.0,21.672,21.7098,21.6625,21.7003,17400.0
2008-06-10 13:10:00,22.97,23.03,22.97,23.02,21000.0,21.7003,21.757,21.7003,21.7476,21000.0
2008-06-10 13:15:00,23.0,23.02,22.98,22.99,17800.0,21.7287,21.7476,21.7098,21.7192,17800.0
2008-06-10 13:20:00,23.0,23.0,22.98,22.98,10400.0,21.7287,21.7287,21.7098,21.7098,10400.0
2008-06-10 13:25:00,22.98,23.02,22.98,23.02,7200.0,21.7098,21.7476,21.7098,21.7476,7200.0
2008-06-10 13:30:00,23.02,23.04,22.97,22.97,18200.0,21.7476,21.7665,21.7003,21.7003,18200.0
2008-06-10 13:35:00,22.97,23.04,22.97,23.03,19000.0,21.7003,21.7665,21.7003,21.757,19000.0
2008-06-10 13:40:00,23.03,23.06,23.02,23.06,11800.0,21.757,21.7854,21.7476,21.7854,11800.0
2008-06-10 13:45:00,23.06,23.13,23.05,23.1,13400.0,21.7854,21.8515,21.7759,21.8232,13400.0
2008-06-10 13:50:00,23.1,23.16,23.08,23.16,8600.0,21.8232,21.8798,21.8043,21.8798,8600.0
2008-06-10 13:55:00,23.15,23.16,23.11,23.12,9000.0,21.8704,21.8798,21.8326,21.842,9000.0
2008-06-10 14:00:00,23.12,23.14,23.08,23.08,16600.0,21.842,21.8609,21.8043,21.8043,16600.0
2008-06-10 14:05:00,23.08,23.1,23.07,23.08,8400.0,21.8043,21.8232,21.7948,21.8043,8400.0
2008-06-10 14:10:00,23.07,23.07,23.01,23.04,5000.0,21.7948,21.7948,21.7381,21.7665,5000.0
2008-06-10 14:15:00,23.07,23.08,23.0,23.0,8800.0,21.7948,21.8043,21.7287,21.7287,8800.0
2008-06-10 14:20:00,23.0,23.06,23.0,23.01,16800.0,21.7287,21.7854,21.7287,21.7381,16800.0
2008-06-10 14:25:00,23.03,23.04,23.0,23.04,14000.0,21.757,21.7665,21.7287,21.7665,14000.0
2008-06-10 14:30:00,23.04,23.05,23.02,23.02,5600.0,21.7665,21.7759,21.7476,21.7476,5600.0
2008-06-10 14:35:00,23.02,23.03,22.99,23.0,13400.0,21.7476,21.757,21.7192,21.7287,13400.0
2008-06-10 14:40:00,23.0,23.04,23.0,23.03,10600.0,21.7287,21.7665,21.7287,21.757,10600.0
2008-06-10 14:45:00,23.03,23.05,23.02,23.03,16200.0,21.757,21.7759,21.7476,21.757,16200.0
2008-06-10 14:50:00,23.04,23.04,22.99,23.01,10400.0,21.7665,21.7665,21.7192,21.7381,10400.0
2008-06-10 14:55:00,23.02,23.06,23.0,23.03,12200.0,21.7476,21.7854,21.7287,21.757,12200.0
2008-06-10 15:00:00,23.03,23.11,23.03,23.11,24400.0,21.757,21.8326,21.757,21.8326,24400.0
2008-06-10 15:05:00,23.09,23.1,23.05,23.05,10600.0,21.8137,21.8232,21.7759,21.7759,10600.0
2008-06-10 15:10:00,23.06,23.07,23.03,23.05,5200.0,21.7854,21.7948,21.757,21.7759,5200.0
2008-06-10 15:15:00,23.06,23.06,23.0,23.04,7800.0,21.7854,21.7854,21.7287,21.7665,7800.0
2008-06-10 15:20:00,23.05,23.06,23.03,23.03,9200.0,21.7759,21.7854,21.757,21.757,9200.0
2008-06-10 15:25:00,23.03,23.09,23.01,23.06,15600.0,21.757,21.8137,21.7381,21.7854,15600.0
2008-06-10 15:30:00,23.06,23.06,23.02,23.04,19000.0,21.7854,21.7854,21.7476,21.7665,19000.0
2008-06-10 15:35:00,23.02,23.05,23.0,23.04,22800.0,21.7476,21.7759,21.7287,21.7665,22800.0
2008-06-10 15:40:00,23.03,23.04,22.99,23.0,17600.0,21.757,21.7665,21.7192,21.7287,17600.0
2008-06-10 15:45:00,23.0,23.04,23.0,23.04,19800.0,21.7287,21.7665,21.7287,21.7665,19800.0
2008-06-10 15:50:00,23.03,23.09,23.03,23.05,24400.0,21.757,21.8137,21.757,21.7759,24400.0
2008-06-10 15:55:00,23.05,23.07,23.04,23.04,26400.0,21.7759,21.7948,21.7665,21.7665,26400.0
2008-06-11 09:30:00,23.09,23.09,22.86,22.86,12400.0,21.8137,21.8137,21.5964,21.5964,12400.0
2008-06-11 09:35:00,22.85,23.07,22.85,23.04,14000.0,21.587,21.7948,21.587,21.7665,14000.0
2008-06-11 09:40:00,23.04,23.05,22.94,22.98,16600.0,21.7665,21.7759,21.672,21.7098,16600.0
2008-06-11 09:45:00,22.97,23.0,22.95,22.96,11600.0,21.7003,21.7287,21.6814,21.6909,11600.0
2008-06-11 09:50:00,22.99,23.0,22.88,22.88,9600.0,21.7192,21.7287,21.6153,21.6153,9600.0
2008-06-11 09:55:00,22.84,22.86,22.82,22.82,6000.0,21.5775,21.5964,21.5586,21.5586,6000.0
2008-06-11 10:00:00,22.81,22.92,22.81,22.92,5400.0,21.5492,21.6531,21.5492,21.6531,5400.0
2008-06-11 10:05:00,22.93,22.95,22.89,22.93,12200.0,21.6625,21.6814,21.6248,21.6625,12200.0
2008-06-11 10:10:00,22.95,22.95,22.9,22.94,10000.0,21.6814,21.6814,21.6342,21.672,10000.0
2008-06-11 10:15:00,22.95,22.95,22.93,22.93,13800.0,21.6814,21.6814,21.6625,21.6625,13800.0
2008-06-11 10:20:00,22.93,22.97,22.91,22.95,12600.0,21.6625,21.7003,21.6437,21.6814,12600.0
2008-06-11 10:25:00,22.97,22.98,22.92,22.93,7600.0,21.7003,21.7098,21.6531,21.6625,7600.0
2008-06-11 10:30:00,22.93,23.0,22.93,23.0,20800.0,21.6625,21.7287,21.6625,21.7287,20800.0
2008-06-11 10:35:00,22.99,23.0,22.93,22.97,14400.0,21.7192,21.7287,21.6625,21.7003,14400.0
2008-06-11 10:40:00,22.97,22.97,22.96,22.96,2600.0,21.7003,21.7003,21.6909,21.6909,2600.0
2008-06-11 10:45:00,22.95,23.02,22.94,22.98,22800.0,21.6814,21.7476,21.672,21.7098,22800.0
2008-06-11 10:50:00,22.97,22.98,22.95,22.98,6400.0,21.7003,21.7098,21.6814,21.7098,6400.0
2008-06-11 10:55:00,22.98,23.0,22.93,22.93,11600.0,21.7098,21.7287,21.6625,21.6625,11600.0
2008-06-11 11:00:00,23.0,23.0,22.96,22.98,6400.0,21.7287,21.7287,21.6909,21.7098,6400.0
2008-06-11 11:05:00,22.97,23.0,22.96,23.0,14400.0,21.7003,21.7287,21.6909,21.7287,14400.0
2008-06-11 11:10:00,22.98,23.0,22.95,23.0,9400.0,21.7098,21.7287,21.6814,21.7287,9400.0
2008-06-11 11:15:00,23.0,23.0,22.95,22.98,13800.0,21.7287,21.7287,21.6814,21.7098,13800.0
2008-06-11 11:20:00,23.0,23.0,22.95,22.96,10200.0,21.7287,21.7287,21.6814,21.6909,10200.0
2008-06-11 11:25:00,22.94,22.95,22.89,22.9,7800.0,21.672,21.6814,21.6248,21.6342,7800.0
2008-06-11 11:30:00,22.9,22.93,22.88,22.89,10000.0,21.6342,21.6625,21.6153,21.6248,10000.0
2008-06-11 11:35:00,22.91,22.95,22.91,22.91,5400.0,21.6437,21.6814,21.6437,21.6437,5400.0
2008-06-11 11:40:00,22.92,22.94,22.9,22.9,13600.0,21.6531,21.672,21.6342,21.6342,13600.0
2008-06-11 11:45:00,22.92,22.92,22.89,22.9,88600.0,21.6531,21.6531,21.6248,21.6342,88600.0
2008-06-11 11:50:00,22.91,22.94,22.91,22.93,3600.0,21.6437,21.672,21.6437,21.6625,3600.0
2008-06-11 11:55:00,22.93,22.95,22.92,22.92,15200.0,21.6625,21.6814,21.6531,21.6531,15200.0
2008-06-11 12:00:00,22.93,22.95,22.92,22.95,1400.0,21.6625,21.6814,21.6531,21.6814,1400.0
2008-06-11 12:05:00,22.93,22.97,22.93,22.97,5200.0,21.6625,21.7003,21.6625,21.7003,5200.0
2008-06-11 12:10:00,22.98,22.98,22.95,22.97,13200.0,21.7098,21.7098,21.6814,21.7003,13200.0
2008-06-11 12:15:00,22.97,22.97,22.94,22.94,11400.0,21.7003,21.7003,21.672,21.672,11400.0
2008-06-11 12:20:00,22.96,22.98,22.93,22.93,9800.0,21.6909,21.7098,21.6625,21.6625,9800.0
2008-06-11 12:25:00,22.96,22.96,22.93,22.93,3600.0,21.6909,21.6909,21.6625,21.6625,3600.0
2008-06-11 12:30:00,22.93,22.94,22.93,22.94,4600.0,21.6625,21.672,21.6625,21.672,4600.0
2008-06-11 12:35:00,22.95,22.95,22.93,22.93,3400.0,21.6814,21.6814,21.6625,21.6625,3400.0
2008-06-11 12:40:00,22.93,22.94,22.91,22.92,6600.0,21.6625,21.672,21.6437,21.6531,6600.0
2008-06-11 12:45:00,22.92,22.93,22.91,22.92,1600.0,21.6531,21.6625,21.6437,21.6531,1600.0
2008-06-11 12:50:00,22.91,22.93,22.91,22.93,5200.0,21.6437,21.6625,21.6437,21.6625,5200.0
2008-06-11 12:55:00,22.94,22.96,22.92,22.95,15400.0,21.672,21.6909,21.6531,21.6814,15400.0
2008-06-11 13:00:00,22.95,22.97,22.95,22.96,22800.0,21.6814,21.7003,21.6814,21.6909,22800.0
2008-06-11 13:05:00,22.96,22.98,22.95,22.95,6200.0,21.6909,21.7098,21.6814,21.6814,6200.0
2008-06-11 13:10:00,22.95,22.96,22.94,22.94,4200.0,21.6814,21.6909,21.672,21.672,4200.0
2008-06-11 13:15:00,22.95,22.95,22.93,22.93,3200.0,21.6814,21.6814,21.6625,21.6625,3200.0
2008-06-11 13:20:00,22.93,22.93,22.93,22.93,400.0,21.6625,21.6625,21.6625,21.6625,400.0
2008-06-11 13:25:00,22.94,22.95,22.93,22.93,21400.0,21.672,21.6814,21.6625,21.6625,21400.0
2008-06-11 13:30:00,22.93,22.95,22.92,22.92,14400.0,21.6625,21.6814,21.6531,21.6531,14400.0
2008-06-11 13:35:00,22.93,22.93,22.91,22.91,5800.0,21.6625,21.6625,21.6437,21.6437,5800.0
2008-06-11 13:40:00,22.9,22.95,22.9,22.93,119000.0,21.6342,21.6814,21.6342,21.6625,119000.0
2008-06-11 13:45:00,22.95,22.97,22.95,22.96,11800.0,21.6814,21.7003,21.6814,21.6909,11800.0
2008-06-11 13:50:00,22.96,22.96,22.93,22.93,22400.0,21.6909,21.6909,21.6625,21.6625,22400.0
2008-06-11 13:55:00,22.93,22.96,22.93,22.96,6600.0,21.6625,21.6909,21.6625,21.6909,6600.0
2008-06-11 14:00:00,22.96,22.96,22.93,22.95,19800.0,21.6909,21.6909,21.6625,21.6814,19800.0
2008-06-11 14:05:00,22.96,22.96,22.94,22.95,21800.0,21.6909,21.6909,21.672,21.6814,21800.0
2008-06-11 14:10:00,22.96,22.96,22.94,22.95,20800.0,21.6909,21.6909,21.672,21.6814,20800.0
2008-06-11 14:15:00,22.94,22.95,22.93,22.95,5000.0,21.672,21.6814,21.6625,21.6814,5000.0
2008-06-11 14:20:00,22.95,22.96,22.93,22.94,15600.0,21.6814,21.6909,21.6625,21.672,15600.0
2008-06-11 14:25:00,22.95,22.97,22.93,22.93,8200.0,21.6814,21.7003,21.6625,21.6625,8200.0
2008-06-11 14:30:00,22.94,22.97,22.94,22.95,15000.0,21.672,21.7003,21.672,21.6814,15000.0
2008-06-11 14:35:00,22.95,22.95,22.91,22.91,5800.0,21.6814,21.6814,21.6437,21.6437,5800.0
2008-06-11 14:40:00,22.92,22.95,22.92,22.92,5000.0,21.6531,21.6814,21.6531,21.6531,5000.0
2008-06-11 14:45:00,22.92,22.93,22.91,22.93,2200.0,21.6531,21.6625,21.6437,21.6625,2200.0
2008-06-11 14:50:00,22.94,22.97,22.93,22.97,7000.0,21.672,21.7003,21.6625,21.7003,7000.0
2008-06-11 14:55:00,22.96,22.97,22.92,22.93,5000.0,21.6909,21.7003,21.6531,21.6625,5000.0
2008-06-11 15:00:00,22.93,22.95,22.93,22.95,6600.0,21.6625,21.6814,21.6625,21.6814,6600.0
2008-06-11 15:05:00,22.94,22.95,22.94,22.95,5600.0,21.672,21.6814,21.672,21.6814,5600.0
2008-06-11 15:10:00,22.95,22.95,22.92,22.92,11000.0,21.6814,21.6814,21.6531,21.6531,11000.0
2008-06-11 15:15:00,22.92,22.94,22.89,22.89,4600.0,21.6531,21.672,21.6248,21.6248,4600.0
2008-06-11 15:20:00,22.89,22.9,22.86,22.88,4200.0,21.6248,21.6342,21.5964,21.6153,4200.0
2008-06-11 15:25:00,22.89,22.93,22.89,22.93,9200.0,21.6248,21.6625,21.6248,21.6625,9200.0
2008-06-11 15:30:00,22.93,22.95,22.9,22.91,9800.0,21.6625,21.6814,21.6342,21.6437,9800.0
2008-06-11 15:35:00,22.9,22.93,22.9,22.9,9200.0,21.6342,21.6625,21.6342,21.6342,9200.0
2008-06-11 15:40:00,22.91,22.93,22.89,22.92,20800.0,21.6437,21.6625,21.6248,21.6531,20800.0
2008-06-11 15:45:00,22.92,22.93,22.91,22.91,24200.0,21.6531,21.6625,21.6437,21.6437,24200.0
2008-06-11 15:50:00,22.91,22.92,22.88,22.88,40200.0,21.6437,21.6531,21.6153,21.6153,40200.0
2008-06-11 15:55:00,22.88,22.89,22.86,22.88,51800.0,21.6153,21.6248,21.5964,21.6153,51800.0
2008-06-12 09:30:00,23.0,23.01,22.91,23.01,7600.0,21.7287,21.7381,21.6437,21.7381,7600.0
2008-06-12 09:35:00,23.0,23.11,22.94,23.07,50200.0,21.7287,21.8326,21.672,21.7948,50200.0
2008-06-12 09:40:00,23.08,23.18,23.05,23.18,9600.0,21.8043,21.8987,21.7759,21.8987,9600.0
2008-06-12 09:45:00,23.21,23.31,23.18,23.31,13400.0,21.9271,22.0215,21.8987,22.0215,13400.0
2008-06-12 09:50:00,23.3,23.31,23.17,23.23,8400.0,22.0121,22.0215,21.8893,21.946,8400.0
2008-06-12 09:55:00,23.22,23.27,23.22,23.25,39600.0,21.9365,21.9838,21.9365,21.9649,39600.0
2008-06-12 10:00:00,23.24,23.27,23.22,23.24,5400.0,21.9554,21.9838,21.9365,21.9554,5400.0
2008-06-12 10:05:00,23.25,23.25,23.22,23.23,10200.0,21.9649,21.9649,21.9365,21.946,10200.0
2008-06-12 10:10:00,23.23,23.24,23.22,23.24,8000.0,21.946,21.9554,21.9365,21.9554,8000.0
2008-06-12 10:15:00,23.24,23.24,23.13,23.13,16400.0,21.9554,21.9554,21.8515,21.8515,16400.0
2008-06-12 10:20:00,23.14,23.14,23.09,23.09,8200.0,21.8609,21.8609,21.8137,21.8137,8200.0
2008-06-12 10:25:00,23.08,23.11,23.05,23.05,11800.0,21.8043,21.8326,21.7759,21.7759,11800.0
2008-06-12 10:30:00,23.05,23.1,23.05,23.09,7200.0,21.7759,21.8232,21.7759,21.8137,7200.0
2008-06-12 10:35:00,23.09,23.11,23.05,23.1,9800.0,21.8137,21.8326,21.7759,21.8232,9800.0
2008-06-12 10:40:00,23.11,23.15,23.09,23.15,3400.0,21.8326,21.8704,21.8137,21.8704,3400.0
2008-06-12 10:45:00,23.16,23.16,23.11,23.12,8200.0,21.8798,21.8798,21.8326,21.842,8200.0
2008-06-12 10:50:00,23.12,23.17,23.12,23.13,7400.0,21.842,21.8893,21.842,21.8515,7400.0
2008-06-12 10:55:00,23.14,23.16,23.14,23.15,10200.0,21.8609,21.8798,21.8609,21.8704,10200.0
2008-06-12 11:00:00,23.16,23.22,23.16,23.21,8200.0,21.8798,21.9365,21.8798,21.9271,8200.0
2008-06-12 11:05:00,23.24,23.24,23.17,23.17,11400.0,21.9554,21.9554,21.8893,21.8893,11400.0
2008-06-12 11:10:00,23.17,23.2,23.15,23.16,24600.0,21.8893,21.9176,21.8704,21.8798,24600.0
2008-06-12 11:15:00,23.18,23.2,23.16,23.18,10000.0,21.8987,21.9176,21.8798,21.8987,10000.0
2008-06-12 11:20:00,23.2,23.22,23.2,23.21,8200.0,21.9176,21.9365,21.9176,21.9271,8200.0
2008-06-12 11:25:00,23.22,23.25,23.21,23.24,12800.0,21.9365,21.9649,21.9271,21.9554,12800.0
2008-06-12 11:30:00,23.25,23.28,23.24,23.27,13200.0,21.9649,21.9932,21.9554,21.9838,13200.0
2008-06-12 11:35:00,23.27,23.31,23.27,23.29,9800.0,21.9838,22.0215,21.9838,22.0027,9800.0
2008-06-12 11:40:00,23.32,23.33,23.27,23.27,11400.0,22.031,22.0404,21.9838,21.9838,11400.0
2008-06-12 11:45:00,23.27,23.29,23.27,23.27,8800.0,21.9838,22.0027,21.9838,21.9838,8800.0
2008-06-12 11:50:00,23.29,23.31,23.28,23.28,11000.0,22.0027,22.0215,21.9932,21.9932,11000.0
2008-06-12 11:55:00,23.29,23.33,23.29,23.33,4600.0,22.0027,22.0404,22.0027,22.0404,4600.0
2008-06-12 12:00:00,23.33,23.38,23.3,23.3,26200.0,22.0404,22.0877,22.0121,22.0121,26200.0
2008-06-12 12:05:00,23.34,23.4,23.34,23.36,9400.0,22.0499,22.1066,22.0499,22.0688,9400.0
2008-06-12 12:10:00,23.36,23.38,23.36,23.38,2800.0,22.0688,22.0877,22.0688,22.0877,2800.0
2008-06-12 12:15:00,23.39,23.41,23.38,23.38,12400.0,22.0971,22.116,22.0877,22.0877,12400.0
2008-06-12 12:20:00,23.36,23.37,23.36,23.37,2800.0,22.0688,22.0782,22.0688,22.0782,2800.0
2008-06-12 12:25:00,23.38,23.38,23.35,23.35,8000.0,22.0877,22.0877,22.0593,22.0593,8000.0
2008-06-12 12:30:00,23.38,23.41,23.38,23.41,7600.0,22.0877,22.116,22.0877,22.116,7600.0
2008-06-12 12:35:00,23.4,23.4,23.37,23.38,2600.0,22.1066,22.1066,22.0782,22.0877,2600.0
2008-06-12 12:40:00,23.38,23.41,23.38,23.4,8600.0,22.0877,22.116,22.0877,22.1066,8600.0
2008-06-12 12:45:00,23.4,23.41,23.4,23.4,6600.0,22.1066,22.116,22.1066,22.1066,6600.0
2008-06-12 12:50:00,23.4,23.4,23.35,23.35,2400.0,22.1066,22.1066,22.0593,22.0593,2400.0
2008-06-12 12:55:00,23.38,23.38,23.34,23.34,4200.0,22.0877,22.0877,22.0499,22.0499,4200.0
2008-06-12 13:00:00,23.33,23.36,23.33,23.36,65000.0,22.0404,22.0688,22.0404,22.0688,65000.0
2008-06-12 13:05:00,23.36,23.36,23.33,23.34,37200.0,22.0688,22.0688,22.0404,22.0499,37200.0
2008-06-12 13:10:00,23.34,23.34,23.28,23.31,56800.0,22.0499,22.0499,21.9932,22.0215,56800.0
2008-06-12 13:15:00,23.31,23.34,23.31,23.33,11400.0,22.0215,22.0499,22.0215,22.0404,11400.0
2008-06-12 13:20:00,23.34,23.35,23.33,23.34,11400.0,22.0499,22.0593,22.0404,22.0499,11400.0
2008-06-12 13:25:00,23.36,23.4,23.34,23.35,31000.0,22.0688,22.1066,22.0499,22.0593,31000.0
2008-06-12 13:30:00,23.36,23.38,23.36,23.36,10200.0,22.0688,22.0877,22.0688,22.0688,10200.0
2008-06-12 13:35:00,23.36,23.42,23.36,23.42,9000.0,22.0688,22.1255,22.0688,22.1255,9000.0
2008-06-12 13:40:00,23.42,23.43,23.39,23.39,12200.0,22.1255,22.1349,22.0971,22.0971,12200.0
2008-06-12 13:45:00,23.4,23.4,23.36,23.36,9000.0,22.1066,22.1066,22.0688,22.0688,9000.0
2008-06-12 13:50:00,23.36,23.38,23.36,23.36,10800.0,22.0688,22.0877,22.0688,22.0688,10800.0
2008-06-12 13:55:00,23.36,23.36,23.33,23.36,11800.0,22.0688,22.0688,22.0404,22.0688,11800.0
2008-06-12 14:00:00,23.36,23.38,23.36,23.36,16600.0,22.0688,22.0877,22.0688,22.0688,16600.0
2008-06-12 14:05:00,23.36,23.36,23.28,23.33,24800.0,22.0688,22.0688,21.9932,22.0404,24800.0
2008-06-12 14:10:00,23.34,23.34,23.29,23.33,6600.0,22.0499,22.0499,22.0027,22.0404,6600.0
2008-06-12 14:15:00,23.34,23.36,23.33,23.35,14400.0,22.0499,22.0688,22.0404,22.0593,14400.0
2008-06-12 14:20:00,23.35,23.39,23.35,23.38,6800.0,22.0593,22.0971,22.0593,22.0877,6800.0
2008-06-12 14:25:00,23.38,23.4,23.36,23.36,9800.0,22.0877,22.1066,22.0688,22.0688,9800.0
2008-06-12 14:30:00,23.36,23.38,23.36,23.38,9800.0,22.0688,22.0877,22.0688,22.0877,9800.0
2008-06-12 14:35:00,23.38,23.38,23.27,23.29,29600.0,22.0877,22.0877,21.9838,22.0027,29600.0
2008-06-12 14:40:00,23.29,23.32,23.29,23.32,10000.0,22.0027,22.031,22.0027,22.031,10000.0
2008-06-12 14:45:00,23.32,23.33,23.32,23.32,13800.0,22.031,22.0404,22.031,22.031,13800.0
2008-06-12 14:50:00,23.32,23.32,23.3,23.32,10800.0,22.031,22.031,22.0121,22.031,10800.0
2008-06-12 14:55:00,23.32,23.37,23.32,23.36,15000.0,22.031,22.0782,22.031,22.0688,15000.0
2008-06-12 15:00:00,23.36,23.37,23.33,23.35,25800.0,22.0688,22.0782,22.0404,22.0593,25800.0
2008-06-12 15:05:00,23.35,23.38,23.35,23.35,33000.0,22.0593,22.0877,22.0593,22.0593,33000.0
2008-06-12 15:10:00,23.36,23.36,23.29,23.29,40600.0,22.0688,22.0688,22.0027,22.0027,40600.0
2008-06-12 15:15:00,23.28,23.28,23.24,23.25,21800.0,21.9932,21.9932,21.9554,21.9649,21800.0
2008-06-12 15:20:00,23.25,23.35,23.25,23.35,35000.0,21.9649,22.0593,21.9649,22.0593,35000.0
2008-06-12 15:25:00,23.35,23.35,23.24,23.32,28200.0,22.0593,22.0593,21.9554,22.031,28200.0
2008-06-12 15:30:00,23.32,23.34,23.3,23.31,106400.0,22.031,22.0499,22.0121,22.0215,106400.0
2008-06-12 15:35:00,23.31,23.31,23.17,23.18,30600.0,22.0215,22.0215,21.8893,21.8987,30600.0
2008-06-12 15:40:00,23.18,23.2,23.15,23.17,21000.0,21.8987,21.9176,21.8704,21.8893,21000.0
2008-06-12 15:45:00,23.17,23.26,23.17,23.19,29800.0,21.8893,21.9743,21.8893,21.9082,29800.0
2008-06-12 15:50:00,23.21,23.23,23.18,23.22,30600.0,21.9271,21.946,21.8987,21.9365,30600.0
2008-06-12 15:55:00,23.24,23.27,23.19,23.23,73200.0,21.9554,21.9838,21.9082,21.946,73200.0
2008-06-13 09:30:00,23.55,23.56,23.37,23.42,7400.0,22.2483,22.2577,22.0782,22.1255,7400.0
2008-06-13 09:35:00,23.4,23.5,23.39,23.5,6600.0,22.1066,22.201,22.0971,22.201,6600.0
2008-06-13 09:40:00,23.48,23.57,23.43,23.57,39400.0,22.1821,22.2672,22.1349,22.2672,39400.0
2008-06-13 09:45:00,23.57,23.61,23.51,23.61,8400.0,22.2672,22.305,22.2105,22.305,8400.0
2008-06-13 09:50:00,23.61,23.68,23.6,23.62,10000.0,22.305,22.3711,22.2955,22.3144,10000.0
2008-06-13 09:55:00,23.62,23.77,23.6,23.74,15600.0,22.3144,22.4561,22.2955,22.4278,15600.0
2008-06-13 10:00:00,23.74,23.74,23.67,23.72,12000.0,22.4278,22.4278,22.3616,22.4089,12000.0
2008-06-13 10:05:00,23.72,23.72,23.65,23.68,13200.0,22.4089,22.4089,22.3428,22.3711,13200.0
2008-06-13 10:10:00,23.64,23.65,23.61,23.63,6200.0,22.3333,22.3428,22.305,22.3239,6200.0
2008-06-13 10:15:00,23.64,23.69,23.63,23.68,8200.0,22.3333,22.3805,22.3239,22.3711,8200.0
2008-06-13 10:20:00,23.68,23.74,23.68,23.68,4200.0,22.3711,22.4278,22.3711,22.3711,4200.0
2008-06-13 10:25:00,23.7,23.7,23.69,23.7,2600.0,22.39,22.39,22.3805,22.39,2600.0
2008-06-13 10:30:00,23.71,23.74,23.67,23.68,13600.0,22.3994,22.4278,22.3616,22.3711,13600.0
2008-06-13 10:35:00,23.67,23.7,23.66,23.68,9200.0,22.3616,22.39,22.3522,22.3711,9200.0
2008-06-13 10:40:00,23.68,23.75,23.67,23.74,24400.0,22.3711,22.4372,22.3616,22.4278,24400.0
2008-06-13 10:45:00,23.75,23.79,23.75,23.79,4400.0,22.4372,22.475,22.4372,22.475,4400.0
2008-06-13 10:50:00,23.78,23.81,23.78,23.8,5600.0,22.4656,22.4939,22.4656,22.4845,5600.0
2008-06-13 10:55:00,23.8,23.8,23.73,23.74,12800.0,22.4845,22.4845,22.4183,22.4278,12800.0
2008-06-13 11:00:00,23.75,23.78,23.75,23.75,3000.0,22.4372,22.4656,22.4372,22.4372,3000.0
2008-06-13 11:05:00,23.75,23.77,23.75,23.75,4600.0,22.4372,22.4561,22.4372,22.4372,4600.0
2008-06-13 11:10:00,23.75,23.82,23.74,23.81,8600.0,22.4372,22.5034,22.4278,22.4939,8600.0
2008-06-13 11:15:00,23.83,23.84,23.78,23.79,16400.0,22.5128,22.5222,22.4656,22.475,16400.0
2008-06-13 11:20:00,23.78,23.79,23.68,23.68,21400.0,22.4656,22.475,22.3711,22.3711,21400.0
2008-06-13 11:25:00,23.68,23.72,23.64,23.65,16600.0,22.3711,22.4089,22.3333,22.3428,16600.0
2008-06-13 11:30:00,23.65,23.65,23.61,23.61,1200.0,22.3428,22.3428,22.305,22.305,1200.0
2008-06-13 11:35:00,23.61,23.63,23.61,23.63,1200.0,22.305,22.3239,22.305,22.3239,1200.0
2008-06-13 11:40:00,23.64,23.65,23.59,23.59,30200.0,22.3333,22.3428,22.2861,22.2861,30200.0
2008-06-13 11:45:00,23.6,23.6,23.53,23.53,24200.0,22.2955,22.2955,22.2294,22.2294,24200.0
2008-06-13 11:50:00,23.54,23.58,23.53,23.54,15600.0,22.2388,22.2766,22.2294,22.2388,15600.0
2008-06-13 11:55:00,23.54,23.55,23.52,23.54,28000.0,22.2388,22.2483,22.2199,22.2388,28000.0
2008-06-13 12:00:00,23.54,23.56,23.53,23.55,9800.0,22.2388,22.2577,22.2294,22.2483,9800.0
2008-06-13 12:05:00,23.53,23.57,23.53,23.57,2600.0,22.2294,22.2672,22.2294,22.2672,2600.0
2008-06-13 12:10:00,23.55,23.59,23.55,23.58,4000.0,22.2483,22.2861,22.2483,22.2766,4000.0
2008-06-13 12:15:00,23.6,23.6,23.58,23.58,800.0,22.2955,22.2955,22.2766,22.2766,800.0
2008-06-13 12:20:00,23.58,23.58,23.58,23.58,800.0,22.2766,22.2766,22.2766,22.2766,800.0
2008-06-13 12:25:00,23.59,23.64,23.59,23.63,3800.0,22.2861,22.3333,22.2861,22.3239,3800.0
2008-06-13 12:30:00,23.65,23.68,23.65,23.68,4600.0,22.3428,22.3711,22.3428,22.3711,4600.0
2008-06-13 12:35:00,23.7,23.72,23.68,23.7,5200.0,22.39,22.4089,22.3711,22.39,5200.0
2008-06-13 12:40:00,23.69,23.69,23.67,23.68,6800.0,22.3805,22.3805,22.3616,22.3711,6800.0
2008-06-13 12:45:00,23.68,23.69,23.66,23.66,15000.0,22.3711,22.3805,22.3522,22.3522,15000.0
2008-06-13 12:50:00,23.66,23.68,23.66,23.68,9000.0,22.3522,22.3711,22.3522,22.3711,9000.0
2008-06-13 12:55:00,23.68,23.68,23.67,23.67,4400.0,22.3711,22.3711,22.3616,22.3616,4400.0
2008-06-13 13:00:00,23.66,23.67,23.65,23.66,12200.0,22.3522,22.3616,22.3428,22.3522,12200.0
2008-06-13 13:05:00,23.66,23.67,23.59,23.6,25200.0,22.3522,22.3616,22.2861,22.2955,25200.0
2008-06-13 13:10:00,23.61,23.71,23.61,23.71,9600.0,22.305,22.3994,22.305,22.3994,9600.0
2008-06-13 13:15:00,23.7,23.7,23.65,23.66,4600.0,22.39,22.39,22.3428,22.3522,4600.0
2008-06-13 13:20:00,23.66,23.67,23.63,23.63,6200.0,22.3522,22.3616,22.3239,22.3239,6200.0
2008-06-13 13:25:00,23.64,23.66,23.62,23.63,7200.0,22.3333,22.3522,22.3144,22.3239,7200.0
2008-06-13 13:30:00,23.63,23.64,23.55,23.56,14200.0,22.3239,22.3333,22.2483,22.2577,14200.0
2008-06-13 13:35:00,23.56,23.56,23.5,23.52,9400.0,22.2577,22.2577,22.201,22.2199,9400.0
2008-06-13 13:40:00,23.51,23.54,23.51,23.51,2800.0,22.2105,22.2388,22.2105,22.2105,2800.0
2008-06-13 13:45:00,23.52,23.52,23.49,23.49,7200.0,22.2199,22.2199,22.1916,22.1916,7200.0
2008-06-13 13:50:00,23.5,23.51,23.48,23.48,5800.0,22.201,22.2105,22.1821,22.1821,5800.0
2008-06-13 13:55:00,23.49,23.49,23.43,23.43,16800.0,22.1916,22.1916,22.1349,22.1349,16800.0
2008-06-13 14:00:00,23.42,23.5,23.41,23.49,23800.0,22.1255,22.201,22.116,22.1916,23800.0
2008-06-13 14:05:00,23.49,23.49,23.45,23.47,5000.0,22.1916,22.1916,22.1538,22.1727,5000.0
2008-06-13 14:10:00,23.49,23.5,23.49,23.49,4400.0,22.1916,22.201,22.1916,22.1916,4400.0
2008-06-13 14:15:00,23.49,23.5,23.48,23.5,12400.0,22.1916,22.201,22.1821,22.201,12400.0
2008-06-13 14:20:00,23.48,23.5,23.47,23.48,9800.0,22.1821,22.201,22.1727,22.1821,9800.0
2008-06-13 14:25:00,23.49,23.5,23.46,23.49,6000.0,22.1916,22.201,22.1633,22.1916,6000.0
2008-06-13 14:30:00,23.49,23.5,23.47,23.49,13400.0,22.1916,22.201,22.1727,22.1916,13400.0
2008-06-13 14:35:00,23.47,23.5,23.47,23.49,4000.0,22.1727,22.201,22.1727,22.1916,4000.0
2008-06-13 14:40:00,23.49,23.53,23.48,23.52,19200.0,22.1916,22.2294,22.1821,22.2199,19200.0
2008-06-13 14:45:00,23.52,23.52,23.49,23.49,7400.0,22.2199,22.2199,22.1916,22.1916,7400.0
2008-06-13 14:50:00,23.5,23.5,23.47,23.49,28800.0,22.201,22.201,22.1727,22.1916,28800.0
2008-06-13 14:55:00,23.49,23.54,23.48,23.54,13800.0,22.1916,22.2388,22.1821,22.2388,13800.0
2008-06-13 15:00:00,23.52,23.54,23.5,23.54,7000.0,22.2199,22.2388,22.201,22.2388,7000.0
2008-06-13 15:05:00,23.52,23.54,23.5,23.5,5400.0,22.2199,22.2388,22.201,22.201,5400.0
2008-06-13 15:10:00,23.5,23.5,23.46,23.5,28200.0,22.201,22.201,22.1633,22.201,28200.0
2008-06-13 15:15:00,23.5,23.5,23.48,23.49,4600.0,22.201,22.201,22.1821,22.1916,4600.0
2008-06-13 15:20:00,23.5,23.5,23.48,23.49,10000.0,22.201,22.201,22.1821,22.1916,10000.0
2008-06-13 15:25:00,23.5,23.5,23.43,23.46,26000.0,22.201,22.201,22.1349,22.1633,26000.0
2008-06-13 15:30:00,23.47,23.49,23.47,23.48,13600.0,22.1727,22.1916,22.1727,22.1821,13600.0
2008-06-13 15:35:00,23.48,23.53,23.48,23.52,18600.0,22.1821,22.2294,22.1821,22.2199,18600.0
2008-06-13 15:40:00,23.53,23.57,23.53,23.54,22200.0,22.2294,22.2672,22.2294,22.2388,22200.0
2008-06-13 15:45:00,23.54,23.59,23.54,23.57,17800.0,22.2388,22.2861,22.2388,22.2672,17800.0
2008-06-13 15:50:00,23.57,23.61,23.57,23.6,21000.0,22.2672,22.305,22.2672,22.2955,21000.0
2008-06-13 15:55:00,23.6,23.61,23.58,23.6,22000.0,22.2955,22.305,22.2766,22.2955,22000.0
2008-06-16 09:30:00,23.51,23.56,22.98,23.25,20600.0,22.2105,22.2577,21.7098,21.9649,20600.0
2008-06-16 09:35:00,23.28,23.34,23.25,23.3,20000.0,21.9932,22.0499,21.9649,22.0121,20000.0
2008-06-16 09:40:00,23.33,23.4,23.3,23.31,18600.0,22.0404,22.1066,22.0121,22.0215,18600.0
2008-06-16 09:45:00,23.29,23.31,23.15,23.16,28600.0,22.0027,22.0215,21.8704,21.8798,28600.0
2008-06-16 09:50:00,23.15,23.18,23.1,23.14,26400.0,21.8704,21.8987,21.8232,21.8609,26400.0
2008-06-16 09:55:00,23.12,23.14,23.05,23.09,16000.0,21.842,21.8609,21.7759,21.8137,16000.0
2008-06-16 10:00:00,23.04,23.11,23.04,23.1,18000.0,21.7665,21.8326,21.7665,21.8232,18000.0
2008-06-16 10:05:00,23.1,23.13,23.06,23.11,21600.0,21.8232,21.8515,21.7854,21.8326,21600.0
2008-06-16 10:10:00,23.11,23.11,23.07,23.09,17800.0,21.8326,21.8326,21.7948,21.8137,17800.0
2008-06-16 10:15:00,23.08,23.11,23.07,23.11,18000.0,21.8043,21.8326,21.7948,21.8326,18000.0
2008-06-16 10:20:00,23.13,23.16,23.09,23.13,8800.0,21.8515,21.8798,21.8137,21.8515,8800.0
2008-06-16 10:25:00,23.11,23.11,23.09,23.09,12600.0,21.8326,21.8326,21.8137,21.8137,12600.0
2008-06-16 10:30:00,23.08,23.1,23.08,23.1,14200.0,21.8043,21.8232,21.8043,21.8232,14200.0
2008-06-16 10:35:00,23.1,23.11,23.1,23.11,67800.0,21.8232,21.8326,21.8232,21.8326,67800.0
2008-06-16 10:40:00,23.11,23.11,23.08,23.1,23000.0,21.8326,21.8326,21.8043,21.8232,23000.0
2008-06-16 10:45:00,23.1,23.15,23.09,23.15,61000.0,21.8232,21.8704,21.8137,21.8704,61000.0
2008-06-16 10:50:00,23.16,23.17,23.15,23.17,3600.0,21.8798,21.8893,21.8704,21.8893,3600.0
2008-06-16 10:55:00,23.18,23.25,23.18,23.23,7000.0,21.8987,21.9649,21.8987,21.946,7000.0
2008-06-16 11:00:00,23.23,23.24,23.18,23.18,8200.0,21.946,21.9554,21.8987,21.8987,8200.0
2008-06-16 11:05:00,23.18,23.21,23.18,23.21,8400.0,21.8987,21.9271,21.8987,21.9271,8400.0
2008-06-16 11:10:00,23.19,23.25,23.18,23.25,8200.0,21.9082,21.9649,21.8987,21.9649,8200.0
2008-06-16 11:15:00,23.25,23.27,23.23,23.23,13400.0,21.9649,21.9838,21.946,21.946,13400.0
2008-06-16 11:20:00,23.24,23.25,23.23,23.25,7000.0,21.9554,21.9649,21.946,21.9649,7000.0
2008-06-16 11:25:00,23.24,23.26,23.22,23.23,6400.0,21.9554,21.9743,21.9365,21.946,6400.0
2008-06-16 11:30:00,23.23,23.25,23.23,23.23,5800.0,21.946,21.9649,21.946,21.946,5800.0
2008-06-16 11:35:00,23.23,23.24,23.22,23.24,7600.0,21.946,21.9554,21.9365,21.9554,7600.0
2008-06-16 11:40:00,23.22,23.25,23.22,23.22,6200.0,21.9365,21.9649,21.9365,21.9365,6200.0
2008-06-16 11:45:00,23.23,23.24,23.22,23.23,4000.0,21.946,21.9554,21.9365,21.946,4000.0
2008-06-16 11:50:00,23.24,23.25,23.22,23.22,9400.0,21.9554,21.9649,21.9365,21.9365,9400.0
2008-06-16 11:55:00,23.24,23.25,23.22,23.22,6600.0,21.9554,21.9649,21.9365,21.9365,6600.0
2008-06-16 12:00:00,23.24,23.24,23.21,23.21,6600.0,21.9554,21.9554,21.9271,21.9271,6600.0
2008-06-16 12:05:00,23.21,23.24,23.21,23.22,6600.0,21.9271,21.9554,21.9271,21.9365,6600.0
2008-06-16 12:10:00,23.22,23.25,23.21,23.22,6200.0,21.9365,21.9649,21.9271,21.9365,6200.0
2008-06-16 12:15:00,23.22,23.25,23.22,23.23,7800.0,21.9365,21.9649,21.9365,21.946,7800.0
2008-06-16 12:20:00,23.24,23.24,23.21,23.23,6800.0,21.9554,21.9554,21.9271,21.946,6800.0
2008-06-16 12:25:00,23.22,23.23,23.22,23.23,1600.0,21.9365,21.946,21.9365,21.946,1600.0
2008-06-16 12:30:00,23.24,23.28,23.22,23.27,8200.0,21.9554,21.9932,21.9365,21.9838,8200.0
2008-06-16 12:35:00,23.29,23.29,23.24,23.24,6400.0,22.0027,22.0027,21.9554,21.9554,6400.0
2008-06-16 12:40:00,23.25,23.25,23.21,23.24,6200.0,21.9649,21.9649,21.9271,21.9554,6200.0
2008-06-16 12:45:00,23.21,23.25,23.21,23.24,10200.0,21.9271,21.9649,21.9271,21.9554,10200.0
2008-06-16 12:50:00,23.25,23.31,23.25,23.31,5800.0,21.9649,22.0215,21.9649,22.0215,5800.0
2008-06-16 12:55:00,23.3,23.31,23.26,23.28,11200.0,22.0121,22.0215,21.9743,21.9932,11200.0
2008-06-16 13:00:00,23.3,23.3,23.27,23.28,7000.0,22.0121,22.0121,21.9838,21.9932,7000.0
2008-06-16 13:05:00,23.27,23.28,23.23,23.23,3400.0,21.9838,21.9932,21.946,21.946,3400.0
2008-06-16 13:10:00,23.23,23.26,23.21,23.24,5600.0,21.946,21.9743,21.9271,21.9554,5600.0
2008-06-16 13:15:00,23.24,23.3,23.24,23.28,5400.0,21.9554,22.0121,21.9554,21.9932,5400.0
2008-06-16 13:20:00,23.27,23.3,23.26,23.26,17600.0,21.9838,22.0121,21.9743,21.9743,17600.0
2008-06-16 13:25:00,23.26,23.3,23.26,23.3,7200.0,21.9743,22.0121,21.9743,22.0121,7200.0
2008-06-16 13:30:00,23.3,23.38,23.3,23.38,7600.0,22.0121,22.0877,22.0121,22.0877,7600.0
2008-06-16 13:35:00,23.38,23.38,23.35,23.35,6000.0,22.0877,22.0877,22.0593,22.0593,6000.0
2008-06-16 13:40:00,23.36,23.37,23.35,23.36,6600.0,22.0688,22.0782,22.0593,22.0688,6600.0
2008-06-16 13:45:00,23.37,23.37,23.31,23.36,10800.0,22.0782,22.0782,22.0215,22.0688,10800.0
2008-06-16 13:50:00,23.35,23.35,23.33,23.33,6600.0,22.0593,22.0593,22.0404,22.0404,6600.0
2008-06-16 13:55:00,23.34,23.36,23.33,23.36,3800.0,22.0499,22.0688,22.0404,22.0688,3800.0
2008-06-16 14:00:00,23.36,23.36,23.32,23.34,13200.0,22.0688,22.0688,22.031,22.0499,13200.0
2008-06-16 14:05:00,23.35,23.38,23.34,23.37,6000.0,22.0593,22.0877,22.0499,22.0782,6000.0
2008-06-16 14:10:00,23.37,23.39,23.35,23.35,8600.0,22.0782,22.0971,22.0593,22.0593,8600.0
2008-06-16 14:15:00,23.35,23.36,23.34,23.36,12000.0,22.0593,22.0688,22.0499,22.0688,12000.0
2008-06-16 14:20:00,23.37,23.38,23.35,23.35,9600.0,22.0782,22.0877,22.0593,22.0593,9600.0
2008-06-16 14:25:00,23.35,23.36,23.34,23.35,7400.0,22.0593,22.0688,22.0499,22.0593,7400.0
2008-06-16 14:30:00,23.35,23.38,23.35,23.36,8200.0,22.0593,22.0877,22.0593,22.0688,8200.0
2008-06-16 14:35:00,23.35,23.37,23.35,23.36,4600.0,22.0593,22.0782,22.0593,22.0688,4600.0
2008-06-16 14:40:00,23.36,23.37,23.35,23.36,5400.0,22.0688,22.0782,22.0593,22.0688,5400.0
2008-06-16 14:45:00,23.36,23.38,23.34,23.34,5400.0,22.0688,22.0877,22.0499,22.0499,5400.0
2008-06-16 14:50:00,23.33,23.39,23.33,23.39,4400.0,22.0404,22.0971,22.0404,22.0971,4400.0
2008-06-16 14:55:00,23.37,23.4,23.35,23.35,5400.0,22.0782,22.1066,22.0593,22.0593,5400.0
2008-06-16 15:00:00,23.35,23.37,23.34,23.35,6400.0,22.0593,22.0782,22.0499,22.0593,6400.0
2008-06-16 15:05:00,23.35,23.38,23.35,23.35,11400.0,22.0593,22.0877,22.0593,22.0593,11400.0
2008-06-16 15:10:00,23.36,23.38,23.35,23.38,8000.0,22.0688,22.0877,22.0593,22.0877,8000.0
2008-06-16 15:15:00,23.38,23.39,23.35,23.36,9000.0,22.0877,22.0971,22.0593,22.0688,9000.0
2008-06-16 15:20:00,23.37,23.37,23.34,23.35,18000.0,22.0782,22.0782,22.0499,22.0593,18000.0
2008-06-16 15:25:00,23.35,23.36,23.34,23.34,15200.0,22.0593,22.0688,22.0499,22.0499,15200.0
2008-06-16 15:30:00,23.34,23.36,23.33,23.33,37600.0,22.0499,22.0688,22.0404,22.0404,37600.0
2008-06-16 15:35:00,23.33,23.35,23.3,23.32,11200.0,22.0404,22.0593,22.0121,22.031,11200.0
2008-06-16 15:40:00,23.32,23.36,23.31,23.36,10800.0,22.031,22.0688,22.0215,22.0688,10800.0
2008-06-16 15:45:00,23.35,23.36,23.34,23.36,10800.0,22.0593,22.0688,22.0499,22.0688,10800.0
2008-06-16 15:50:00,23.35,23.42,23.35,23.4,14000.0,22.0593,22.1255,22.0593,22.1066,14000.0
2008-06-16 15:55:00,23.39,23.39,23.33,23.39,35400.0,22.0971,22.0971,22.0404,22.0971,35400.0
2008-06-17 09:35:00,23.51,23.68,23.47,23.68,17200.0,22.2105,22.3711,22.1727,22.3711,17200.0
2008-06-17 09:40:00,23.67,23.99,23.67,23.98,35000.0,22.3616,22.664,22.3616,22.6545,35000.0
2008-06-17 09:45:00,23.95,24.07,23.9,23.93,22000.0,22.6262,22.7395,22.5789,22.6073,22000.0
2008-06-17 09:50:00,23.93,24.0,23.91,23.98,16400.0,22.6073,22.6734,22.5884,22.6545,16400.0
2008-06-17 09:55:00,23.97,24.05,23.89,24.05,11400.0,22.6451,22.7206,22.5695,22.7206,11400.0
2008-06-17 10:00:00,24.05,24.18,24.05,24.18,23400.0,22.7206,22.8435,22.7206,22.8435,23400.0
2008-06-17 10:05:00,24.17,24.2,24.11,24.14,19400.0,22.834,22.8623,22.7773,22.8057,19400.0
2008-06-17 10:10:00,24.14,24.18,24.13,24.14,14800.0,22.8057,22.8435,22.7962,22.8057,14800.0
2008-06-17 10:15:00,24.14,24.18,24.11,24.16,10400.0,22.8057,22.8435,22.7773,22.8246,10400.0
2008-06-17 10:20:00,24.16,24.16,24.09,24.09,12200.0,22.8246,22.8246,22.7584,22.7584,12200.0
2008-06-17 10:25:00,24.09,24.17,24.06,24.15,32400.0,22.7584,22.834,22.7301,22.8151,32400.0
2008-06-17 10:30:00,24.15,24.2,24.11,24.2,10200.0,22.8151,22.8623,22.7773,22.8623,10200.0
2008-06-17 10:35:00,24.2,24.3,24.2,24.26,15000.0,22.8623,22.9568,22.8623,22.919,15000.0
2008-06-17 10:40:00,24.28,24.36,24.25,24.28,19800.0,22.9379,23.0135,22.9096,22.9379,19800.0
2008-06-17 10:45:00,24.27,24.29,24.23,24.23,6000.0,22.9285,22.9474,22.8907,22.8907,6000.0
2008-06-17 10:50:00,24.25,24.28,24.25,24.27,6000.0,22.9096,22.9379,22.9096,22.9285,6000.0
2008-06-17 10:55:00,24.27,24.32,24.27,24.32,7200.0,22.9285,22.9757,22.9285,22.9757,7200.0
2008-06-17 11:00:00,24.32,24.43,24.31,24.42,28200.0,22.9757,23.0796,22.9663,23.0702,28200.0
2008-06-17 11:05:00,24.42,24.54,24.42,24.52,69000.0,23.0702,23.1836,23.0702,23.1647,69000.0
2008-06-17 11:10:00,24.52,24.52,24.45,24.51,32600.0,23.1647,23.1647,23.0985,23.1552,32600.0
2008-06-17 11:15:00,24.5,24.5,24.38,24.39,20000.0,23.1458,23.1458,23.0324,23.0418,20000.0
2008-06-17 11:20:00,24.41,24.46,24.38,24.38,14400.0,23.0607,23.108,23.0324,23.0324,14400.0
2008-06-17 11:25:00,24.38,24.46,24.37,24.41,14200.0,23.0324,23.108,23.023,23.0607,14200.0
2008-06-17 11:30:00,24.41,24.47,24.4,24.45,13800.0,23.0607,23.1174,23.0513,23.0985,13800.0
2008-06-17 11:35:00,24.45,24.45,24.4,24.4,2400.0,23.0985,23.0985,23.0513,23.0513,2400.0
2008-06-17 11:40:00,24.43,24.43,24.38,24.38,7400.0,23.0796,23.0796,23.0324,23.0324,7400.0
2008-06-17 11:45:00,24.38,24.39,24.36,24.39,11800.0,23.0324,23.0418,23.0135,23.0418,11800.0
2008-06-17 11:50:00,24.39,24.47,24.39,24.41,4800.0,23.0418,23.1174,23.0418,23.0607,4800.0
2008-06-17 11:55:00,24.38,24.39,24.38,24.38,4600.0,23.0324,23.0418,23.0324,23.0324,4600.0
2008-06-17 12:00:00,24.38,24.39,24.32,24.32,12000.0,23.0324,23.0418,22.9757,22.9757,12000.0
2008-06-17 12:05:00,24.32,24.32,24.28,24.29,7400.0,22.9757,22.9757,22.9379,22.9474,7400.0
2008-06-17 12:10:00,24.3,24.35,24.29,24.32,8000.0,22.9568,23.0041,22.9474,22.9757,8000.0
2008-06-17 12:15:00,24.31,24.32,24.3,24.32,4800.0,22.9663,22.9757,22.9568,22.9757,4800.0
2008-06-17 12:20:00,24.33,24.34,24.3,24.31,3400.0,22.9852,22.9946,22.9568,22.9663,3400.0
2008-06-17 12:25:00,24.32,24.35,24.31,24.34,4600.0,22.9757,23.0041,22.9663,22.9946,4600.0
2008-06-17 12:30:00,24.34,24.35,24.31,24.34,8600.0,22.9946,23.0041,22.9663,22.9946,8600.0
2008-06-17 12:35:00,24.33,24.34,24.3,24.33,9800.0,22.9852,22.9946,22.9568,22.9852,9800.0
2008-06-17 12:40:00,24.31,24.34,24.31,24.34,3400.0,22.9663,22.9946,22.9663,22.9946,3400.0
2008-06-17 12:45:00,24.33,24.39,24.33,24.38,7600.0,22.9852,23.0418,22.9852,23.0324,7600.0
2008-06-17 12:50:00,24.36,24.37,24.35,24.36,3800.0,23.0135,23.023,23.0041,23.0135,3800.0
2008-06-17 12:55:00,24.36,24.4,24.36,24.36,6400.0,23.0135,23.0513,23.0135,23.0135,6400.0
2008-06-17 13:00:00,24.37,24.37,24.32,24.32,4000.0,23.023,23.023,22.9757,22.9757,4000.0
2008-06-17 13:05:00,24.32,24.41,24.31,24.41,13000.0,22.9757,23.0607,22.9663,23.0607,13000.0
2008-06-17 13:10:00,24.4,24.45,24.4,24.45,6400.0,23.0513,23.0985,23.0513,23.0985,6400.0
2008-06-17 13:15:00,24.45,24.45,24.43,24.43,6000.0,23.0985,23.0985,23.0796,23.0796,6000.0
2008-06-17 13:20:00,24.4,24.42,24.39,24.41,4600.0,23.0513,23.0702,23.0418,23.0607,4600.0
2008-06-17 13:25:00,24.4,24.42,24.39,24.41,4200.0,23.0513,23.0702,23.0418,23.0607,4200.0
2008-06-17 13:30:00,24.41,24.41,24.38,24.39,1800.0,23.0607,23.0607,23.0324,23.0418,1800.0
2008-06-17 13:35:00,24.4,24.41,24.38,24.38,4000.0,23.0513,23.0607,23.0324,23.0324,4000.0
2008-06-17 13:40:00,24.38,24.41,24.38,24.39,10400.0,23.0324,23.0607,23.0324,23.0418,10400.0
2008-06-17 13:45:00,24.39,24.43,24.38,24.41,6800.0,23.0418,23.0796,23.0324,23.0607,6800.0
2008-06-17 13:50:00,24.41,24.46,24.4,24.45,8600.0,23.0607,23.108,23.0513,23.0985,8600.0
2008-06-17 13:55:00,24.44,24.46,24.43,24.46,6000.0,23.0891,23.108,23.0796,23.108,6000.0
2008-06-17 14:00:00,24.47,24.47,24.43,24.47,8400.0,23.1174,23.1174,23.0796,23.1174,8400.0
2008-06-17 14:05:00,24.46,24.47,24.42,24.42,9000.0,23.108,23.1174,23.0702,23.0702,9000.0
2008-06-17 14:10:00,24.43,24.45,24.42,24.42,8600.0,23.0796,23.0985,23.0702,23.0702,8600.0
2008-06-17 14:15:00,24.44,24.48,24.42,24.48,8200.0,23.0891,23.1269,23.0702,23.1269,8200.0
2008-06-17 14:20:00,24.47,24.48,24.45,24.45,5000.0,23.1174,23.1269,23.0985,23.0985,5000.0
2008-06-17 14:25:00,24.45,24.46,24.43,24.43,4400.0,23.0985,23.108,23.0796,23.0796,4400.0
2008-06-17 14:30:00,24.43,24.45,24.43,24.43,8600.0,23.0796,23.0985,23.0796,23.0796,8600.0
2008-06-17 14:35:00,24.43,24.44,24.41,24.41,8000.0,23.0796,23.0891,23.0607,23.0607,8000.0
2008-06-17 14:40:00,24.41,24.46,24.41,24.43,14200.0,23.0607,23.108,23.0607,23.0796,14200.0
2008-06-17 14:45:00,24.43,24.44,24.42,24.42,7800.0,23.0796,23.0891,23.0702,23.0702,7800.0
2008-06-17 14:50:00,24.42,24.46,24.41,24.42,10200.0,23.0702,23.108,23.0607,23.0702,10200.0
2008-06-17 14:55:00,24.42,24.45,24.41,24.45,5200.0,23.0702,23.0985,23.0607,23.0985,5200.0
2008-06-17 15:00:00,24.44,24.46,24.41,24.43,24200.0,23.0891,23.108,23.0607,23.0796,24200.0
2008-06-17 15:05:00,24.43,24.43,24.41,24.41,3800.0,23.0796,23.0796,23.0607,23.0607,3800.0
2008-06-17 15:10:00,24.42,24.42,24.38,24.42,9600.0,23.0702,23.0702,23.0324,23.0702,9600.0
2008-06-17 15:15:00,24.42,24.42,24.34,24.36,11200.0,23.0702,23.0702,22.9946,23.0135,11200.0
2008-06-17 15:20:00,24.36,24.38,24.33,24.35,16400.0,23.0135,23.0324,22.9852,23.0041,16400.0
2008-06-17 15:25:00,24.36,24.36,24.33,24.34,8400.0,23.0135,23.0135,22.9852,22.9946,8400.0
2008-06-17 15:30:00,24.32,24.33,24.29,24.3,13600.0,22.9757,22.9852,22.9474,22.9568,13600.0
2008-06-17 15:35:00,24.3,24.3,24.22,24.25,13800.0,22.9568,22.9568,22.8812,22.9096,13800.0
2008-06-17 15:40:00,24.25,24.3,24.22,24.24,13400.0,22.9096,22.9568,22.8812,22.9001,13400.0
2008-06-17 15:45:00,24.23,24.27,24.19,24.25,14200.0,22.8907,22.9285,22.8529,22.9096,14200.0
2008-06-17 15:50:00,24.25,24.28,24.22,24.26,24800.0,22.9096,22.9379,22.8812,22.919,24800.0
2008-06-17 15:55:00,24.25,24.33,24.25,24.26,30600.0,22.9096,22.9852,22.9096,22.919,30600.0
2008-06-18 09:30:00,24.13,24.16,24.13,24.16,600.0,22.7962,22.8246,22.7962,22.8246,600.0
2008-06-18 09:35:00,24.2,24.31,24.17,24.31,28400.0,22.8623,22.9663,22.834,22.9663,28400.0
2008-06-18 09:40:00,24.3,24.3,24.27,24.27,6600.0,22.9568,22.9568,22.9285,22.9285,6600.0
2008-06-18 09:45:00,24.29,24.3,24.21,24.21,12000.0,22.9474,22.9568,22.8718,22.8718,12000.0
2008-06-18 09:50:00,24.19,24.19,24.14,24.15,9600.0,22.8529,22.8529,22.8057,22.8151,9600.0
2008-06-18 09:55:00,24.15,24.17,24.13,24.17,6800.0,22.8151,22.834,22.7962,22.834,6800.0
2008-06-18 10:00:00,24.16,24.18,24.14,24.15,7800.0,22.8246,22.8435,22.8057,22.8151,7800.0
2008-06-18 10:05:00,24.17,24.18,24.15,24.16,2200.0,22.834,22.8435,22.8151,22.8246,2200.0
2008-06-18 10:10:00,24.17,24.2,24.16,24.2,5800.0,22.834,22.8623,22.8246,22.8623,5800.0
2008-06-18 10:15:00,24.23,24.32,24.21,24.31,7400.0,22.8907,22.9757,22.8718,22.9663,7400.0
2008-06-18 10:20:00,24.32,24.33,24.26,24.28,10000.0,22.9757,22.9852,22.919,22.9379,10000.0
2008-06-18 10:25:00,24.28,24.28,24.25,24.25,9000.0,22.9379,22.9379,22.9096,22.9096,9000.0
2008-06-18 10:30:00,24.25,24.25,24.15,24.15,12800.0,22.9096,22.9096,22.8151,22.8151,12800.0
2008-06-18 10:35:00,24.15,24.21,24.11,24.11,15000.0,22.8151,22.8718,22.7773,22.7773,15000.0
2008-06-18 10:40:00,24.11,24.13,24.02,24.03,15200.0,22.7773,22.7962,22.6923,22.7017,15200.0
2008-06-18 10:45:00,24.02,24.06,24.02,24.06,14600.0,22.6923,22.7301,22.6923,22.7301,14600.0
2008-06-18 10:50:00,24.06,24.07,23.97,23.97,12200.0,22.7301,22.7395,22.6451,22.6451,12200.0
2008-06-18 10:55:00,23.97,24.0,23.95,23.98,11200.0,22.6451,22.6734,22.6262,22.6545,11200.0
2008-06-18 11:00:00,23.98,24.01,23.95,23.98,17000.0,22.6545,22.6829,22.6262,22.6545,17000.0
2008-06-18 11:05:00,23.96,24.02,23.95,24.02,9000.0,22.6356,22.6923,22.6262,22.6923,9000.0
2008-06-18 11:10:00,24.02,24.04,23.97,24.0,18600.0,22.6923,22.7112,22.6451,22.6734,18600.0
2008-06-18 11:15:00,24.03,24.05,24.0,24.0,8600.0,22.7017,22.7206,22.6734,22.6734,8600.0
2008-06-18 11:20:00,24.0,24.08,24.0,24.06,10200.0,22.6734,22.749,22.6734,22.7301,10200.0
2008-06-18 11:25:00,24.08,24.08,24.04,24.05,14800.0,22.749,22.749,22.7112,22.7206,14800.0
2008-06-18 11:30:00,24.05,24.11,24.05,24.1,11600.0,22.7206,22.7773,22.7206,22.7679,11600.0
2008-06-18 11:35:00,24.12,24.15,24.09,24.09,9600.0,22.7868,22.8151,22.7584,22.7584,9600.0
2008-06-18 11:40:00,24.09,24.11,24.08,24.09,8600.0,22.7584,22.7773,22.749,22.7584,8600.0
2008-06-18 11:45:00,24.08,24.11,24.07,24.11,7400.0,22.749,22.7773,22.7395,22.7773,7400.0
2008-06-18 11:50:00,24.1,24.18,24.08,24.18,11400.0,22.7679,22.8435,22.749,22.8435,11400.0
2008-06-18 11:55:00,24.18,24.23,24.16,24.22,12200.0,22.8435,22.8907,22.8246,22.8812,12200.0
2008-06-18 12:00:00,24.2,24.25,24.2,24.21,12800.0,22.8623,22.9096,22.8623,22.8718,12800.0
2008-06-18 12:05:00,24.2,24.23,24.19,24.22,12200.0,22.8623,22.8907,22.8529,22.8812,12200.0
2008-06-18 12:10:00,24.21,24.22,24.17,24.17,9200.0,22.8718,22.8812,22.834,22.834,9200.0
2008-06-18 12:15:00,24.17,24.18,24.14,24.14,12200.0,22.834,22.8435,22.8057,22.8057,12200.0
2008-06-18 12:20:00,24.13,24.16,24.11,24.11,7600.0,22.7962,22.8246,22.7773,22.7773,7600.0
2008-06-18 12:25:00,24.14,24.15,24.09,24.09,9400.0,22.8057,22.8151,22.7584,22.7584,9400.0
2008-06-18 12:30:00,24.1,24.12,24.08,24.11,6800.0,22.7679,22.7868,22.749,22.7773,6800.0
2008-06-18 12:35:00,24.12,24.13,24.07,24.07,6000.0,22.7868,22.7962,22.7395,22.7395,6000.0
2008-06-18 12:40:00,24.06,24.06,24.0,24.0,10400.0,22.7301,22.7301,22.6734,22.6734,10400.0
2008-06-18 12:45:00,24.0,24.0,23.93,23.93,9800.0,22.6734,22.6734,22.6073,22.6073,9800.0
2008-06-18 12:50:00,23.93,23.95,23.93,23.93,15400.0,22.6073,22.6262,22.6073,22.6073,15400.0
2008-06-18 12:55:00,23.93,23.93,23.88,23.92,10400.0,22.6073,22.6073,22.56,22.5978,10400.0
2008-06-18 13:00:00,23.9,23.91,23.86,23.88,9200.0,22.5789,22.5884,22.5411,22.56,9200.0
2008-06-18 13:05:00,23.87,23.89,23.86,23.87,11600.0,22.5506,22.5695,22.5411,22.5506,11600.0
2008-06-18 13:10:00,23.89,23.89,23.85,23.85,13000.0,22.5695,22.5695,22.5317,22.5317,13000.0
2008-06-18 13:15:00,23.85,23.88,23.85,23.86,10800.0,22.5317,22.56,22.5317,22.5411,10800.0
2008-06-18 13:20:00,23.87,23.88,23.85,23.86,10000.0,22.5506,22.56,22.5317,22.5411,10000.0
2008-06-18 13:25:00,23.86,23.86,23.85,23.85,11800.0,22.5411,22.5411,22.5317,22.5317,11800.0
2008-06-18 13:30:00,23.87,23.88,23.85,23.87,11400.0,22.5506,22.56,22.5317,22.5506,11400.0
2008-06-18 13:35:00,23.87,23.89,23.85,23.85,15200.0,22.5506,22.5695,22.5317,22.5317,15200.0
2008-06-18 13:40:00,23.85,23.9,23.85,23.9,11600.0,22.5317,22.5789,22.5317,22.5789,11600.0
2008-06-18 13:45:00,23.89,23.9,23.86,23.88,12200.0,22.5695,22.5789,22.5411,22.56,12200.0
2008-06-18 13:50:00,23.87,23.9,23.86,23.88,15200.0,22.5506,22.5789,22.5411,22.56,15200.0
2008-06-18 13:55:00,23.86,23.89,23.83,23.83,15600.0,22.5411,22.5695,22.5128,22.5128,15600.0
2008-06-18 14:00:00,23.83,23.88,23.82,23.88,18000.0,22.5128,22.56,22.5034,22.56,18000.0
2008-06-18 14:05:00,23.88,23.94,23.88,23.91,12000.0,22.56,22.6167,22.56,22.5884,12000.0
2008-06-18 14:10:00,23.91,23.91,23.81,23.81,17600.0,22.5884,22.5884,22.4939,22.4939,17600.0
2008-06-18 14:15:00,23.83,23.85,23.8,23.83,12200.0,22.5128,22.5317,22.4845,22.5128,12200.0
2008-06-18 14:20:00,23.81,23.81,23.73,23.73,14000.0,22.4939,22.4939,22.4183,22.4183,14000.0
2008-06-18 14:25:00,23.73,23.73,23.68,23.69,18600.0,22.4183,22.4183,22.3711,22.3805,18600.0
2008-06-18 14:30:00,23.7,23.74,23.68,23.72,15600.0,22.39,22.4278,22.3711,22.4089,15600.0
2008-06-18 14:35:00,23.72,23.77,23.72,23.76,12600.0,22.4089,22.4561,22.4089,22.4467,12600.0
2008-06-18 14:40:00,23.75,23.78,23.71,23.72,14200.0,22.4372,22.4656,22.3994,22.4089,14200.0
2008-06-18 14:45:00,23.71,23.73,23.68,23.71,11400.0,22.3994,22.4183,22.3711,22.3994,11400.0
2008-06-18 14:50:00,23.7,23.77,23.7,23.73,12600.0,22.39,22.4561,22.39,22.4183,12600.0
2008-06-18 14:55:00,23.74,23.75,23.72,23.73,8800.0,22.4278,22.4372,22.4089,22.4183,8800.0
2008-06-18 15:00:00,23.74,23.75,23.7,23.72,16600.0,22.4278,22.4372,22.39,22.4089,16600.0
2008-06-18 15:05:00,23.72,23.85,23.68,23.83,15800.0,22.4089,22.5317,22.3711,22.5128,15800.0
2008-06-18 15:10:00,23.82,23.83,23.74,23.75,17400.0,22.5034,22.5128,22.4278,22.4372,17400.0
2008-06-18 15:15:00,23.75,23.82,23.75,23.8,15000.0,22.4372,22.5034,22.4372,22.4845,15000.0
2008-06-18 15:20:00,23.82,23.86,23.8,23.8,15000.0,22.5034,22.5411,22.4845,22.4845,15000.0
2008-06-18 15:25:00,23.82,23.84,23.8,23.81,19400.0,22.5034,22.5222,22.4845,22.4939,19400.0
2008-06-18 15:30:00,23.83,23.88,23.81,23.85,24400.0,22.5128,22.56,22.4939,22.5317,24400.0
2008-06-18 15:35:00,23.86,23.93,23.85,23.91,30600.0,22.5411,22.6073,22.5317,22.5884,30600.0
2008-06-18 15:40:00,23.92,23.94,23.83,23.87,28400.0,22.5978,22.6167,22.5128,22.5506,28400.0
2008-06-18 15:45:00,23.87,23.91,23.83,23.85,29400.0,22.5506,22.5884,22.5128,22.5317,29400.0
2008-06-18 15:50:00,23.84,23.88,23.84,23.88,18400.0,22.5222,22.56,22.5222,22.56,18400.0
2008-06-18 15:55:00,23.86,23.86,23.81,23.86,31400.0,22.5411,22.5411,22.4939,22.5411,31400.0
2008-06-19 09:30:00,23.86,23.92,23.85,23.92,4400.0,22.5411,22.5978,22.5317,22.5978,4400.0
2008-06-19 09:35:00,23.93,24.0,23.93,24.0,2400.0,22.6073,22.6734,22.6073,22.6734,2400.0
2008-06-19 09:40:00,24.03,24.03,23.97,23.98,4000.0,22.7017,22.7017,22.6451,22.6545,4000.0
2008-06-19 09:45:00,23.96,24.02,23.96,23.99,29200.0,22.6356,22.6923,22.6356,22.664,29200.0
2008-06-19 09:50:00,23.98,24.05,23.95,24.05,4600.0,22.6545,22.7206,22.6262,22.7206,4600.0
2008-06-19 09:55:00,24.05,24.09,24.03,24.05,4000.0,22.7206,22.7584,22.7017,22.7206,4000.0
2008-06-19 10:00:00,24.02,24.04,23.95,23.99,7600.0,22.6923,22.7112,22.6262,22.664,7600.0
2008-06-19 10:05:00,23.96,24.02,23.96,23.98,3600.0,22.6356,22.6923,22.6356,22.6545,3600.0
2008-06-19 10:10:00,23.97,24.07,23.96,23.99,28400.0,22.6451,22.7395,22.6356,22.664,28400.0
2008-06-19 10:15:00,23.99,24.02,23.97,24.02,4800.0,22.664,22.6923,22.6451,22.6923,4800.0
2008-06-19 10:20:00,24.03,24.05,24.01,24.02,9400.0,22.7017,22.7206,22.6829,22.6923,9400.0
2008-06-19 10:25:00,24.02,24.11,24.02,24.06,6800.0,22.6923,22.7773,22.6923,22.7301,6800.0
2008-06-19 10:30:00,24.07,24.09,24.0,24.03,6400.0,22.7395,22.7584,22.6734,22.7017,6400.0
2008-06-19 10:35:00,24.01,24.03,24.0,24.01,35200.0,22.6829,22.7017,22.6734,22.6829,35200.0
2008-06-19 10:40:00,24.0,24.0,23.97,23.98,2800.0,22.6734,22.6734,22.6451,22.6545,2800.0
2008-06-19 10:45:00,23.99,24.01,23.97,24.0,13800.0,22.664,22.6829,22.6451,22.6734,13800.0
2008-06-19 10:50:00,24.0,24.04,24.0,24.03,14800.0,22.6734,22.7112,22.6734,22.7017,14800.0
2008-06-19 10:55:00,24.03,24.03,24.0,24.0,2400.0,22.7017,22.7017,22.6734,22.6734,2400.0
2008-06-19 11:00:00,23.99,24.03,23.99,24.0,17400.0,22.664,22.7017,22.664,22.6734,17400.0
2008-06-19 11:05:00,24.01,24.03,24.0,24.0,7400.0,22.6829,22.7017,22.6734,22.6734,7400.0
2008-06-19 11:10:00,23.99,23.99,23.93,23.98,38400.0,22.664,22.664,22.6073,22.6545,38400.0
2008-06-19 11:15:00,23.99,24.02,23.97,24.0,7400.0,22.664,22.6923,22.6451,22.6734,7400.0
2008-06-19 11:20:00,24.0,24.0,23.99,23.99,5200.0,22.6734,22.6734,22.664,22.664,5200.0
2008-06-19 11:25:00,23.99,24.0,23.98,24.0,7200.0,22.664,22.6734,22.6545,22.6734,7200.0
2008-06-19 11:30:00,24.0,24.0,23.98,24.0,3400.0,22.6734,22.6734,22.6545,22.6734,3400.0
2008-06-19 11:35:00,24.0,24.01,23.98,23.99,5600.0,22.6734,22.6829,22.6545,22.664,5600.0
2008-06-19 11:40:00,23.99,24.03,23.99,24.0,20000.0,22.664,22.7017,22.664,22.6734,20000.0
2008-06-19 11:45:00,24.0,24.0,23.97,23.97,2400.0,22.6734,22.6734,22.6451,22.6451,2400.0
2008-06-19 11:50:00,23.98,24.0,23.97,24.0,3000.0,22.6545,22.6734,22.6451,22.6734,3000.0
2008-06-19 11:55:00,24.0,24.02,23.99,24.0,15400.0,22.6734,22.6923,22.664,22.6734,15400.0
2008-06-19 12:00:00,24.0,24.02,24.0,24.02,6200.0,22.6734,22.6923,22.6734,22.6923,6200.0
2008-06-19 12:05:00,24.03,24.07,24.03,24.07,1800.0,22.7017,22.7395,22.7017,22.7395,1800.0
2008-06-19 12:10:00,24.07,24.1,24.06,24.09,13600.0,22.7395,22.7679,22.7301,22.7584,13600.0
2008-06-19 12:15:00,24.09,24.15,24.09,24.13,21600.0,22.7584,22.8151,22.7584,22.7962,21600.0
2008-06-19 12:20:00,24.13,24.14,24.11,24.13,8200.0,22.7962,22.8057,22.7773,22.7962,8200.0
2008-06-19 12:25:00,24.11,24.13,24.08,24.11,5800.0,22.7773,22.7962,22.749,22.7773,5800.0
2008-06-19 12:30:00,24.08,24.09,24.04,24.07,8000.0,22.749,22.7584,22.7112,22.7395,8000.0
2008-06-19 12:35:00,24.1,24.11,24.09,24.11,1600.0,22.7679,22.7773,22.7584,22.7773,1600.0
2008-06-19 12:40:00,24.11,24.11,24.07,24.08,3600.0,22.7773,22.7773,22.7395,22.749,3600.0
2008-06-19 12:45:00,24.08,24.08,24.04,24.06,3600.0,22.749,22.749,22.7112,22.7301,3600.0
2008-06-19 12:50:00,24.07,24.09,24.05,24.09,1800.0,22.7395,22.7584,22.7206,22.7584,1800.0
2008-06-19 12:55:00,24.08,24.08,24.06,24.08,2000.0,22.749,22.749,22.7301,22.749,2000.0
2008-06-19 13:00:00,24.08,24.08,24.06,24.08,1800.0,22.749,22.749,22.7301,22.749,1800.0
2008-06-19 13:05:00,24.07,24.1,24.07,24.08,5000.0,22.7395,22.7679,22.7395,22.749,5000.0
2008-06-19 13:10:00,24.08,24.11,24.07,24.07,7400.0,22.749,22.7773,22.7395,22.7395,7400.0
2008-06-19 13:15:00,24.08,24.08,24.07,24.07,800.0,22.749,22.749,22.7395,22.7395,800.0
2008-06-19 13:20:00,24.07,24.07,24.05,24.06,1200.0,22.7395,22.7395,22.7206,22.7301,1200.0
2008-06-19 13:25:00,24.05,24.08,24.05,24.08,1400.0,22.7206,22.749,22.7206,22.749,1400.0
2008-06-19 13:30:00,24.08,24.09,24.07,24.09,1800.0,22.749,22.7584,22.7395,22.7584,1800.0
2008-06-19 13:35:00,24.08,24.09,24.08,24.08,4200.0,22.749,22.7584,22.749,22.749,4200.0
2008-06-19 13:40:00,24.08,24.08,24.05,24.05,4600.0,22.749,22.749,22.7206,22.7206,4600.0
2008-06-19 13:45:00,24.03,24.04,23.99,23.99,5000.0,22.7017,22.7112,22.664,22.664,5000.0
2008-06-19 13:50:00,24.0,24.03,23.97,24.03,8800.0,22.6734,22.7017,22.6451,22.7017,8800.0
2008-06-19 13:55:00,24.04,24.08,24.04,24.08,47000.0,22.7112,22.749,22.7112,22.749,47000.0
2008-06-19 14:00:00,24.08,24.09,24.03,24.09,10000.0,22.749,22.7584,22.7017,22.7584,10000.0
2008-06-19 14:05:00,24.09,24.09,24.08,24.08,1800.0,22.7584,22.7584,22.749,22.749,1800.0
2008-06-19 14:10:00,24.07,24.09,24.07,24.09,5400.0,22.7395,22.7584,22.7395,22.7584,5400.0
2008-06-19 14:15:00,24.09,24.1,24.08,24.09,30600.0,22.7584,22.7679,22.749,22.7584,30600.0
2008-06-19 14:20:00,24.08,24.08,24.05,24.05,2200.0,22.749,22.749,22.7206,22.7206,2200.0
2008-06-19 14:25:00,24.08,24.1,24.08,24.1,3800.0,22.749,22.7679,22.749,22.7679,3800.0
2008-06-19 14:30:00,24.11,24.15,24.1,24.13,11400.0,22.7773,22.8151,22.7679,22.7962,11400.0
2008-06-19 14:35:00,24.16,24.16,24.11,24.14,8000.0,22.8246,22.8246,22.7773,22.8057,8000.0
2008-06-19 14:40:00,24.13,24.14,24.1,24.11,10400.0,22.7962,22.8057,22.7679,22.7773,10400.0
2008-06-19 14:45:00,24.11,24.11,24.07,24.07,7200.0,22.7773,22.7773,22.7395,22.7395,7200.0
2008-06-19 14:50:00,24.05,24.1,24.05,24.1,3400.0,22.7206,22.7679,22.7206,22.7679,3400.0
2008-06-19 14:55:00,24.12,24.13,24.05,24.11,4400.0,22.7868,22.7962,22.7206,22.7773,4400.0
2008-06-19 15:00:00,24.11,24.17,24.11,24.15,6600.0,22.7773,22.834,22.7773,22.8151,6600.0
2008-06-19 15:05:00,24.15,24.16,24.14,24.15,4600.0,22.8151,22.8246,22.8057,22.8151,4600.0
2008-06-19 15:10:00,24.15,24.18,24.15,24.16,5000.0,22.8151,22.8435,22.8151,22.8246,5000.0
2008-06-19 15:15:00,24.16,24.18,24.14,24.14,6000.0,22.8246,22.8435,22.8057,22.8057,6000.0
2008-06-19 15:20:00,24.14,24.15,24.08,24.1,5400.0,22.8057,22.8151,22.749,22.7679,5400.0
2008-06-19 15:25:00,24.11,24.11,24.09,24.09,5800.0,22.7773,22.7773,22.7584,22.7584,5800.0
2008-06-19 15:30:00,24.09,24.14,24.09,24.11,12800.0,22.7584,22.8057,22.7584,22.7773,12800.0
2008-06-19 15:35:00,24.12,24.12,24.08,24.09,10200.0,22.7868,22.7868,22.749,22.7584,10200.0
2008-06-19 15:40:00,24.1,24.11,24.09,24.1,9400.0,22.7679,22.7773,22.7584,22.7679,9400.0
2008-06-19 15:45:00,24.1,24.14,24.09,24.11,11800.0,22.7679,22.8057,22.7584,22.7773,11800.0
2008-06-19 15:50:00,24.12,24.16,24.12,24.15,27800.0,22.7868,22.8246,22.7868,22.8151,27800.0
2008-06-19 15:55:00,24.15,24.19,24.13,24.18,18000.0,22.8151,22.8529,22.7962,22.8435,18000.0
2008-06-20 09:30:00,24.53,24.9,24.25,24.88,360400.0,23.1741,23.5237,22.9096,23.5048,360400.0
2008-06-20 09:35:00,24.88,24.9,24.51,24.51,20400.0,23.5048,23.5237,23.1552,23.1552,20400.0
2008-06-20 09:40:00,24.53,24.59,24.25,24.3,30400.0,23.1741,23.2308,22.9096,22.9568,30400.0
2008-06-20 09:45:00,24.32,24.34,24.15,24.15,42800.0,22.9757,22.9946,22.8151,22.8151,42800.0
2008-06-20 09:50:00,24.15,24.33,24.14,24.26,13400.0,22.8151,22.9852,22.8057,22.919,13400.0
2008-06-20 09:55:00,24.27,24.27,24.06,24.13,12400.0,22.9285,22.9285,22.7301,22.7962,12400.0
2008-06-20 10:00:00,24.13,24.13,23.91,23.91,7400.0,22.7962,22.7962,22.5884,22.5884,7400.0
2008-06-20 10:05:00,23.9,24.01,23.89,23.97,14800.0,22.5789,22.6829,22.5695,22.6451,14800.0
2008-06-20 10:10:00,24.0,24.08,23.96,24.0,26400.0,22.6734,22.749,22.6356,22.6734,26400.0
2008-06-20 10:15:00,24.0,24.03,23.97,24.0,22000.0,22.6734,22.7017,22.6451,22.6734,22000.0
2008-06-20 10:20:00,24.0,24.02,23.97,23.99,14200.0,22.6734,22.6923,22.6451,22.664,14200.0
2008-06-20 10:25:00,23.99,24.07,23.95,24.07,42000.0,22.664,22.7395,22.6262,22.7395,42000.0
2008-06-20 10:30:00,24.07,24.09,24.04,24.05,5000.0,22.7395,22.7584,22.7112,22.7206,5000.0
2008-06-20 10:35:00,24.04,24.08,24.03,24.08,33200.0,22.7112,22.749,22.7017,22.749,33200.0
2008-06-20 10:40:00,24.05,24.05,24.0,24.0,7800.0,22.7206,22.7206,22.6734,22.6734,7800.0
2008-06-20 10:45:00,24.04,24.11,24.03,24.1,10200.0,22.7112,22.7773,22.7017,22.7679,10200.0
2008-06-20 10:50:00,24.09,24.2,24.09,24.18,11800.0,22.7584,22.8623,22.7584,22.8435,11800.0
2008-06-20 10:55:00,24.18,24.23,24.18,24.18,6400.0,22.8435,22.8907,22.8435,22.8435,6400.0
2008-06-20 11:00:00,24.2,24.24,24.18,24.23,9400.0,22.8623,22.9001,22.8435,22.8907,9400.0
2008-06-20 11:05:00,24.23,24.3,24.21,24.29,10400.0,22.8907,22.9568,22.8718,22.9474,10400.0
2008-06-20 11:10:00,24.3,24.3,24.25,24.25,11400.0,22.9568,22.9568,22.9096,22.9096,11400.0
2008-06-20 11:15:00,24.26,24.3,24.22,24.23,9200.0,22.919,22.9568,22.8812,22.8907,9200.0
2008-06-20 11:20:00,24.23,24.31,24.23,24.31,7800.0,22.8907,22.9663,22.8907,22.9663,7800.0
2008-06-20 11:25:00,24.29,24.29,24.27,24.29,1200.0,22.9474,22.9474,22.9285,22.9474,1200.0
2008-06-20 11:30:00,24.27,24.28,24.26,24.28,2800.0,22.9285,22.9379,22.919,22.9379,2800.0
2008-06-20 11:35:00,24.27,24.28,24.26,24.26,3200.0,22.9285,22.9379,22.919,22.919,3200.0
2008-06-20 11:40:00,24.27,24.35,24.26,24.33,8400.0,22.9285,23.0041,22.919,22.9852,8400.0
2008-06-20 11:45:00,24.31,24.33,24.3,24.3,2600.0,22.9663,22.9852,22.9568,22.9568,2600.0
2008-06-20 11:50:00,24.3,24.33,24.29,24.33,4000.0,22.9568,22.9852,22.9474,22.9852,4000.0
2008-06-20 11:55:00,24.34,24.35,24.31,24.33,4600.0,22.9946,23.0041,22.9663,22.9852,4600.0
2008-06-20 12:00:00,24.33,24.34,24.32,24.32,4600.0,22.9852,22.9946,22.9757,22.9757,4600.0
2008-06-20 12:05:00,24.32,24.32,24.28,24.28,5000.0,22.9757,22.9757,22.9379,22.9379,5000.0
2008-06-20 12:10:00,24.25,24.27,24.21,24.25,6200.0,22.9096,22.9285,22.8718,22.9096,6200.0
2008-06-20 12:15:00,24.24,24.25,24.2,24.22,5000.0,22.9001,22.9096,22.8623,22.8812,5000.0
2008-06-20 12:20:00,24.23,24.24,24.22,24.24,5800.0,22.8907,22.9001,22.8812,22.9001,5800.0
2008-06-20 12:25:00,24.24,24.28,24.24,24.28,4200.0,22.9001,22.9379,22.9001,22.9379,4200.0
2008-06-20 12:30:00,24.28,24.29,24.27,24.29,5600.0,22.9379,22.9474,22.9285,22.9474,5600.0
2008-06-20 12:35:00,24.29,24.3,24.27,24.29,8600.0,22.9474,22.9568,22.9285,22.9474,8600.0
2008-06-20 12:40:00,24.27,24.33,24.27,24.33,3200.0,22.9285,22.9852,22.9285,22.9852,3200.0
2008-06-20 12:45:00,24.31,24.33,24.28,24.28,10200.0,22.9663,22.9852,22.9379,22.9379,10200.0
2008-06-20 12:50:00,24.29,24.3,24.29,24.29,2800.0,22.9474,22.9568,22.9474,22.9474,2800.0
2008-06-20 12:55:00,24.3,24.31,24.29,24.31,4600.0,22.9568,22.9663,22.9474,22.9663,4600.0
2008-06-20 13:00:00,24.31,24.34,24.3,24.34,7200.0,22.9663,22.9946,22.9568,22.9946,7200.0
2008-06-20 13:05:00,24.34,24.41,24.34,24.41,9000.0,22.9946,23.0607,22.9946,23.0607,9000.0
2008-06-20 13:10:00,24.41,24.43,24.37,24.41,11600.0,23.0607,23.0796,23.023,23.0607,11600.0
2008-06-20 13:15:00,24.41,24.43,24.41,24.41,13000.0,23.0607,23.0796,23.0607,23.0607,13000.0
2008-06-20 13:20:00,24.41,24.43,24.39,24.42,7600.0,23.0607,23.0796,23.0418,23.0702,7600.0
2008-06-20 13:25:00,24.43,24.43,24.36,24.37,7400.0,23.0796,23.0796,23.0135,23.023,7400.0
2008-06-20 13:30:00,24.36,24.38,24.32,24.38,13400.0,23.0135,23.0324,22.9757,23.0324,13400.0
2008-06-20 13:35:00,24.38,24.43,24.38,24.43,17200.0,23.0324,23.0796,23.0324,23.0796,17200.0
2008-06-20 13:40:00,24.43,24.43,24.38,24.38,5400.0,23.0796,23.0796,23.0324,23.0324,5400.0
2008-06-20 13:45:00,24.37,24.43,24.36,24.42,6400.0,23.023,23.0796,23.0135,23.0702,6400.0
2008-06-20 13:50:00,24.41,24.43,24.38,24.42,8600.0,23.0607,23.0796,23.0324,23.0702,8600.0
2008-06-20 13:55:00,24.4,24.43,24.39,24.43,22800.0,23.0513,23.0796,23.0418,23.0796,22800.0
2008-06-20 14:00:00,24.42,24.46,24.4,24.4,15400.0,23.0702,23.108,23.0513,23.0513,15400.0
2008-06-20 14:05:00,24.4,24.45,24.4,24.43,12000.0,23.0513,23.0985,23.0513,23.0796,12000.0
2008-06-20 14:10:00,24.43,24.47,24.43,24.45,13800.0,23.0796,23.1174,23.0796,23.0985,13800.0
2008-06-20 14:15:00,24.46,24.5,24.45,24.5,12800.0,23.108,23.1458,23.0985,23.1458,12800.0
2008-06-20 14:20:00,24.5,24.5,24.45,24.46,6800.0,23.1458,23.1458,23.0985,23.108,6800.0
2008-06-20 14:25:00,24.45,24.46,24.43,24.46,12400.0,23.0985,23.108,23.0796,23.108,12400.0
2008-06-20 14:30:00,24.45,24.53,24.45,24.53,20800.0,23.0985,23.1741,23.0985,23.1741,20800.0
2008-06-20 14:35:00,24.52,24.55,24.5,24.54,14600.0,23.1647,23.193,23.1458,23.1836,14600.0
2008-06-20 14:40:00,24.55,24.58,24.54,24.57,8400.0,23.193,23.2213,23.1836,23.2119,8400.0
2008-06-20 14:45:00,24.57,24.64,24.57,24.62,19000.0,23.2119,23.278,23.2119,23.2591,19000.0
2008-06-20 14:50:00,24.61,24.66,24.6,24.65,51200.0,23.2497,23.2969,23.2402,23.2875,51200.0
2008-06-20 14:55:00,24.63,24.67,24.56,24.56,9800.0,23.2686,23.3064,23.2025,23.2025,9800.0
2008-06-20 15:00:00,24.59,24.59,24.48,24.5,40000.0,23.2308,23.2308,23.1269,23.1458,40000.0
2008-06-20 15:05:00,24.5,24.54,24.46,24.48,17200.0,23.1458,23.1836,23.108,23.1269,17200.0
2008-06-20 15:10:00,24.48,24.55,24.47,24.55,17600.0,23.1269,23.193,23.1174,23.193,17600.0
2008-06-20 15:15:00,24.54,24.56,24.52,24.54,27800.0,23.1836,23.2025,23.1647,23.1836,27800.0
2008-06-20 15:20:00,24.54,24.63,24.53,24.63,61600.0,23.1836,23.2686,23.1741,23.2686,61600.0
2008-06-20 15:25:00,24.61,24.63,24.56,24.58,42000.0,23.2497,23.2686,23.2025,23.2213,42000.0
2008-06-20 15:30:00,24.57,24.61,24.57,24.6,25600.0,23.2119,23.2497,23.2119,23.2402,25600.0
2008-06-20 15:35:00,24.6,24.63,24.6,24.61,28200.0,23.2402,23.2686,23.2402,23.2497,28200.0
2008-06-20 15:40:00,24.63,24.68,24.58,24.6,35600.0,23.2686,23.3158,23.2213,23.2402,35600.0
2008-06-20 15:45:00,24.6,24.61,24.56,24.58,29200.0,23.2402,23.2497,23.2025,23.2213,29200.0
2008-06-20 15:50:00,24.57,24.69,24.57,24.68,44600.0,23.2119,23.3253,23.2119,23.3158,44600.0
2008-06-20 15:55:00,24.69,24.69,24.64,24.65,58600.0,23.3253,23.3253,23.278,23.2875,58600.0
2008-06-23 09:30:00,24.7,24.7,24.48,24.48,7200.0,23.3347,23.3347,23.1269,23.1269,7200.0
2008-06-23 09:35:00,24.59,24.61,24.57,24.57,3000.0,23.2308,23.2497,23.2119,23.2119,3000.0
2008-06-23 09:40:00,24.55,24.57,24.5,24.54,8800.0,23.193,23.2119,23.1458,23.1836,8800.0
2008-06-23 09:45:00,24.61,24.63,24.36,24.37,18400.0,23.2497,23.2686,23.0135,23.023,18400.0
2008-06-23 09:50:00,24.37,24.46,24.37,24.43,10400.0,23.023,23.108,23.023,23.0796,10400.0
2008-06-23 09:55:00,24.43,24.47,24.33,24.36,10600.0,23.0796,23.1174,22.9852,23.0135,10600.0
2008-06-23 10:00:00,24.38,24.42,24.32,24.38,6400.0,23.0324,23.0702,22.9757,23.0324,6400.0
2008-06-23 10:05:00,24.4,24.43,24.32,24.4,8600.0,23.0513,23.0796,22.9757,23.0513,8600.0
2008-06-23 10:10:00,24.41,24.52,24.41,24.5,11800.0,23.0607,23.1647,23.0607,23.1458,11800.0
2008-06-23 10:15:00,24.52,24.52,24.43,24.47,10600.0,23.1647,23.1647,23.0796,23.1174,10600.0
2008-06-23 10:20:00,24.47,24.5,24.46,24.49,7200.0,23.1174,23.1458,23.108,23.1363,7200.0
2008-06-23 10:25:00,24.5,24.52,24.48,24.51,17400.0,23.1458,23.1647,23.1269,23.1552,17400.0
2008-06-23 10:30:00,24.51,24.61,24.51,24.61,16200.0,23.1552,23.2497,23.1552,23.2497,16200.0
2008-06-23 10:35:00,24.6,24.68,24.59,24.68,18200.0,23.2402,23.3158,23.2308,23.3158,18200.0
2008-06-23 10:40:00,24.68,24.74,24.67,24.7,20800.0,23.3158,23.3725,23.3064,23.3347,20800.0
2008-06-23 10:45:00,24.68,24.79,24.68,24.76,21600.0,23.3158,23.4197,23.3158,23.3914,21600.0
2008-06-23 10:50:00,24.76,24.77,24.72,24.77,12400.0,23.3914,23.4008,23.3536,23.4008,12400.0
2008-06-23 10:55:00,24.77,24.82,24.75,24.79,5000.0,23.4008,23.4481,23.3819,23.4197,5000.0
2008-06-23 11:00:00,24.77,24.79,24.72,24.72,12400.0,23.4008,23.4197,23.3536,23.3536,12400.0
2008-06-23 11:05:00,24.74,24.74,24.67,24.67,12600.0,23.3725,23.3725,23.3064,23.3064,12600.0
2008-06-23 11:10:00,24.68,24.75,24.66,24.75,13000.0,23.3158,23.3819,23.2969,23.3819,13000.0
2008-06-23 11:15:00,24.75,24.75,24.68,24.68,18200.0,23.3819,23.3819,23.3158,23.3158,18200.0
2008-06-23 11:20:00,24.7,24.72,24.68,24.71,13200.0,23.3347,23.3536,23.3158,23.3442,13200.0
2008-06-23 11:25:00,24.68,24.68,24.63,24.65,1800.0,23.3158,23.3158,23.2686,23.2875,1800.0
2008-06-23 11:30:00,24.64,24.65,24.6,24.63,4600.0,23.278,23.2875,23.2402,23.2686,4600.0
2008-06-23 11:35:00,24.61,24.61,24.57,24.59,6000.0,23.2497,23.2497,23.2119,23.2308,6000.0
2008-06-23 11:40:00,24.59,24.59,24.56,24.59,6600.0,23.2308,23.2308,23.2025,23.2308,6600.0
2008-06-23 11:45:00,24.59,24.63,24.58,24.59,14800.0,23.2308,23.2686,23.2213,23.2308,14800.0
2008-06-23 11:50:00,24.56,24.63,24.53,24.61,10400.0,23.2025,23.2686,23.1741,23.2497,10400.0
2008-06-23 11:55:00,24.62,24.67,24.61,24.64,4800.0,23.2591,23.3064,23.2497,23.278,4800.0
2008-06-23 12:00:00,24.65,24.65,24.63,24.63,2600.0,23.2875,23.2875,23.2686,23.2686,2600.0
2008-06-23 12:05:00,24.61,24.64,24.57,24.6,4000.0,23.2497,23.278,23.2119,23.2402,4000.0
2008-06-23 12:10:00,24.59,24.61,24.59,24.6,9600.0,23.2308,23.2497,23.2308,23.2402,9600.0
2008-06-23 12:15:00,24.6,24.61,24.6,24.6,10000.0,23.2402,23.2497,23.2402,23.2402,10000.0
2008-06-23 12:20:00,24.61,24.65,24.61,24.65,7800.0,23.2497,23.2875,23.2497,23.2875,7800.0
2008-06-23 12:25:00,24.64,24.64,24.61,24.61,1800.0,23.278,23.278,23.2497,23.2497,1800.0
2008-06-23 12:30:00,24.62,24.64,24.61,24.64,3000.0,23.2591,23.278,23.2497,23.278,3000.0
2008-06-23 12:35:00,24.63,24.63,24.61,24.63,1600.0,23.2686,23.2686,23.2497,23.2686,1600.0
2008-06-23 12:40:00,24.61,24.63,24.6,24.6,5400.0,23.2497,23.2686,23.2402,23.2402,5400.0
2008-06-23 12:45:00,24.6,24.64,24.6,24.62,15600.0,23.2402,23.278,23.2402,23.2591,15600.0
2008-06-23 12:50:00,24.64,24.64,24.61,24.61,5000.0,23.278,23.278,23.2497,23.2497,5000.0
2008-06-23 12:55:00,24.63,24.65,24.63,24.64,3800.0,23.2686,23.2875,23.2686,23.278,3800.0
2008-06-23 13:00:00,24.63,24.65,24.63,24.64,5000.0,23.2686,23.2875,23.2686,23.278,5000.0
2008-06-23 13:05:00,24.65,24.68,24.61,24.67,14600.0,23.2875,23.3158,23.2497,23.3064,14600.0
2008-06-23 13:10:00,24.67,24.67,24.64,24.65,10200.0,23.3064,23.3064,23.278,23.2875,10200.0
2008-06-23 13:15:00,24.64,24.67,24.64,24.66,6800.0,23.278,23.3064,23.278,23.2969,6800.0
2008-06-23 13:20:00,24.65,24.7,24.65,24.68,10200.0,23.2875,23.3347,23.2875,23.3158,10200.0
2008-06-23 13:25:00,24.68,24.7,24.68,24.7,6400.0,23.3158,23.3347,23.3158,23.3347,6400.0
2008-06-23 13:30:00,24.7,24.71,24.68,24.7,15600.0,23.3347,23.3442,23.3158,23.3347,15600.0
2008-06-23 13:35:00,24.7,24.72,24.65,24.67,21000.0,23.3347,23.3536,23.2875,23.3064,21000.0
2008-06-23 13:40:00,24.68,24.73,24.66,24.72,25000.0,23.3158,23.3631,23.2969,23.3536,25000.0
2008-06-23 13:45:00,24.72,24.8,24.72,24.8,15000.0,23.3536,23.4292,23.3536,23.4292,15000.0
2008-06-23 13:50:00,24.81,24.82,24.79,24.81,22800.0,23.4386,23.4481,23.4197,23.4386,22800.0
2008-06-23 13:55:00,24.81,24.81,24.72,24.72,10200.0,23.4386,23.4386,23.3536,23.3536,10200.0
2008-06-23 14:00:00,24.75,24.83,24.74,24.82,25400.0,23.3819,23.4575,23.3725,23.4481,25400.0
2008-06-23 14:05:00,24.84,24.84,24.79,24.81,13000.0,23.467,23.467,23.4197,23.4386,13000.0
2008-06-23 14:10:00,24.81,24.82,24.79,24.8,18600.0,23.4386,23.4481,23.4197,23.4292,18600.0
2008-06-23 14:15:00,24.81,24.83,24.79,24.83,9400.0,23.4386,23.4575,23.4197,23.4575,9400.0
2008-06-23 14:20:00,24.86,24.86,24.85,24.86,15800.0,23.4859,23.4859,23.4764,23.4859,15800.0
2008-06-23 14:25:00,24.85,24.89,24.84,24.89,11200.0,23.4764,23.5142,23.467,23.5142,11200.0
2008-06-23 14:30:00,24.88,24.9,24.86,24.88,12800.0,23.5048,23.5237,23.4859,23.5048,12800.0
2008-06-23 14:35:00,24.9,24.92,24.89,24.9,22200.0,23.5237,23.5426,23.5142,23.5237,22200.0
2008-06-23 14:40:00,24.91,24.91,24.89,24.89,10800.0,23.5331,23.5331,23.5142,23.5142,10800.0
2008-06-23 14:45:00,24.88,24.93,24.88,24.92,29400.0,23.5048,23.552,23.5048,23.5426,29400.0
2008-06-23 14:50:00,24.93,24.93,24.88,24.88,25200.0,23.552,23.552,23.5048,23.5048,25200.0
2008-06-23 14:55:00,24.88,24.91,24.87,24.89,13800.0,23.5048,23.5331,23.4953,23.5142,13800.0
2008-06-23 15:00:00,24.9,24.93,24.88,24.89,28400.0,23.5237,23.552,23.5048,23.5142,28400.0
2008-06-23 15:05:00,24.88,24.9,24.86,24.89,8400.0,23.5048,23.5237,23.4859,23.5142,8400.0
2008-06-23 15:10:00,24.89,24.91,24.87,24.91,12600.0,23.5142,23.5331,23.4953,23.5331,12600.0
2008-06-23 15:15:00,24.9,24.91,24.85,24.88,36000.0,23.5237,23.5331,23.4764,23.5048,36000.0
2008-06-23 15:20:00,24.88,24.89,24.84,24.84,17200.0,23.5048,23.5142,23.467,23.467,17200.0
2008-06-23 15:25:00,24.84,24.9,24.84,24.88,13800.0,23.467,23.5237,23.467,23.5048,13800.0
2008-06-23 15:30:00,24.88,24.88,24.84,24.86,24000.0,23.5048,23.5048,23.467,23.4859,24000.0
2008-06-23 15:35:00,24.85,24.86,24.83,24.86,26200.0,23.4764,23.4859,23.4575,23.4859,26200.0
2008-06-23 15:40:00,24.86,24.89,24.86,24.89,29800.0,23.4859,23.5142,23.4859,23.5142,29800.0
2008-06-23 15:45:00,24.89,24.91,24.88,24.91,34400.0,23.5142,23.5331,23.5048,23.5331,34400.0
2008-06-23 15:50:00,24.91,24.92,24.87,24.89,38200.0,23.5331,23.5426,23.4953,23.5142,38200.0
2008-06-23 15:55:00,24.88,24.91,24.86,24.89,42000.0,23.5048,23.5331,23.4859,23.5142,42000.0
2008-06-24 09:30:00,24.87,24.87,24.87,24.87,0.0,23.4953,23.4953,23.4953,23.4953,0.0
2008-06-24 09:35:00,24.82,24.84,24.7,24.7,18000.0,23.4481,23.467,23.3347,23.3347,18000.0
2008-06-24 09:40:00,24.72,24.72,24.5,24.5,6000.0,23.3536,23.3536,23.1458,23.1458,6000.0
2008-06-24 09:45:00,24.52,24.52,24.36,24.36,15200.0,23.1647,23.1647,23.0135,23.0135,15200.0
2008-06-24 09:50:00,24.36,24.42,24.35,24.38,19000.0,23.0135,23.0702,23.0041,23.0324,19000.0
2008-06-24 09:55:00,24.38,24.39,24.28,24.39,10200.0,23.0324,23.0418,22.9379,23.0418,10200.0
2008-06-24 10:00:00,24.37,24.37,24.24,24.31,14200.0,23.023,23.023,22.9001,22.9663,14200.0
2008-06-24 10:05:00,24.32,24.41,24.32,24.39,13200.0,22.9757,23.0607,22.9757,23.0418,13200.0
2008-06-24 10:10:00,24.41,24.43,24.36,24.36,9000.0,23.0607,23.0796,23.0135,23.0135,9000.0
2008-06-24 10:15:00,24.35,24.38,24.23,24.29,19400.0,23.0041,23.0324,22.8907,22.9474,19400.0
2008-06-24 10:20:00,24.29,24.3,24.2,24.21,16600.0,22.9474,22.9568,22.8623,22.8718,16600.0
2008-06-24 10:25:00,24.2,24.23,24.14,24.15,15000.0,22.8623,22.8907,22.8057,22.8151,15000.0
2008-06-24 10:30:00,24.15,24.18,24.13,24.14,19000.0,22.8151,22.8435,22.7962,22.8057,19000.0
2008-06-24 10:35:00,24.14,24.15,24.13,24.14,4400.0,22.8057,22.8151,22.7962,22.8057,4400.0
2008-06-24 10:40:00,24.14,24.16,24.13,24.15,8200.0,22.8057,22.8246,22.7962,22.8151,8200.0
2008-06-24 10:45:00,24.16,24.22,24.16,24.22,7800.0,22.8246,22.8812,22.8246,22.8812,7800.0
2008-06-24 10:50:00,24.22,24.24,24.21,24.22,3800.0,22.8812,22.9001,22.8718,22.8812,3800.0
2008-06-24 10:55:00,24.24,24.34,24.24,24.34,7200.0,22.9001,22.9946,22.9001,22.9946,7200.0
2008-06-24 11:00:00,24.37,24.38,24.3,24.34,10600.0,23.023,23.0324,22.9568,22.9946,10600.0
2008-06-24 11:05:00,24.35,24.36,24.31,24.33,7000.0,23.0041,23.0135,22.9663,22.9852,7000.0
2008-06-24 11:10:00,24.33,24.33,24.25,24.28,7400.0,22.9852,22.9852,22.9096,22.9379,7400.0
2008-06-24 11:15:00,24.28,24.42,24.28,24.41,6200.0,22.9379,23.0702,22.9379,23.0607,6200.0
2008-06-24 11:20:00,24.4,24.42,24.4,24.41,1600.0,23.0513,23.0702,23.0513,23.0607,1600.0
2008-06-24 11:25:00,24.42,24.42,24.36,24.36,2800.0,23.0702,23.0702,23.0135,23.0135,2800.0
2008-06-24 11:30:00,24.35,24.36,24.3,24.3,2000.0,23.0041,23.0135,22.9568,22.9568,2000.0
2008-06-24 11:35:00,24.31,24.34,24.3,24.31,5000.0,22.9663,22.9946,22.9568,22.9663,5000.0
2008-06-24 11:40:00,24.32,24.33,24.31,24.33,2400.0,22.9757,22.9852,22.9663,22.9852,2400.0
2008-06-24 11:45:00,24.32,24.43,24.32,24.42,7200.0,22.9757,23.0796,22.9757,23.0702,7200.0
2008-06-24 11:50:00,24.41,24.41,24.35,24.41,5200.0,23.0607,23.0607,23.0041,23.0607,5200.0
2008-06-24 11:55:00,24.42,24.44,24.38,24.38,10600.0,23.0702,23.0891,23.0324,23.0324,10600.0
2008-06-24 12:00:00,24.38,24.38,24.32,24.36,10600.0,23.0324,23.0324,22.9757,23.0135,10600.0
2008-06-24 12:05:00,24.36,24.36,24.33,24.33,3200.0,23.0135,23.0135,22.9852,22.9852,3200.0
2008-06-24 12:10:00,24.35,24.36,24.31,24.31,5000.0,23.0041,23.0135,22.9663,22.9663,5000.0
2008-06-24 12:15:00,24.31,24.32,24.25,24.25,3200.0,22.9663,22.9757,22.9096,22.9096,3200.0
2008-06-24 12:20:00,24.25,24.28,24.25,24.25,5200.0,22.9096,22.9379,22.9096,22.9096,5200.0
2008-06-24 12:25:00,24.25,24.3,24.25,24.3,1800.0,22.9096,22.9568,22.9096,22.9568,1800.0
2008-06-24 12:30:00,24.3,24.31,24.29,24.31,3200.0,22.9568,22.9663,22.9474,22.9663,3200.0
2008-06-24 12:35:00,24.3,24.3,24.28,24.28,3400.0,22.9568,22.9568,22.9379,22.9379,3400.0
2008-06-24 12:40:00,24.27,24.28,24.23,24.23,7000.0,22.9285,22.9379,22.8907,22.8907,7000.0
2008-06-24 12:45:00,24.23,24.25,24.21,24.21,6800.0,22.8907,22.9096,22.8718,22.8718,6800.0
2008-06-24 12:50:00,24.21,24.23,24.19,24.19,3400.0,22.8718,22.8907,22.8529,22.8529,3400.0
2008-06-24 12:55:00,24.21,24.21,24.17,24.17,1400.0,22.8718,22.8718,22.834,22.834,1400.0
2008-06-24 13:00:00,24.17,24.22,24.17,24.17,6800.0,22.834,22.8812,22.834,22.834,6800.0
2008-06-24 13:05:00,24.18,24.22,24.18,24.19,5000.0,22.8435,22.8812,22.8435,22.8529,5000.0
2008-06-24 13:10:00,24.21,24.23,24.19,24.22,3200.0,22.8718,22.8907,22.8529,22.8812,3200.0
2008-06-24 13:15:00,24.23,24.25,24.21,24.25,6800.0,22.8907,22.9096,22.8718,22.9096,6800.0
2008-06-24 13:20:00,24.27,24.28,24.24,24.25,11200.0,22.9285,22.9379,22.9001,22.9096,11200.0
2008-06-24 13:25:00,24.24,24.24,24.2,24.2,5800.0,22.9001,22.9001,22.8623,22.8623,5800.0
2008-06-24 13:30:00,24.2,24.23,24.19,24.21,7000.0,22.8623,22.8907,22.8529,22.8718,7000.0
2008-06-24 13:35:00,24.22,24.22,24.2,24.21,3600.0,22.8812,22.8812,22.8623,22.8718,3600.0
2008-06-24 13:40:00,24.21,24.22,24.18,24.19,4800.0,22.8718,22.8812,22.8435,22.8529,4800.0
2008-06-24 13:45:00,24.19,24.28,24.19,24.25,8800.0,22.8529,22.9379,22.8529,22.9096,8800.0
2008-06-24 13:50:00,24.25,24.29,24.25,24.27,4200.0,22.9096,22.9474,22.9096,22.9285,4200.0
2008-06-24 13:55:00,24.25,24.25,24.23,24.24,3600.0,22.9096,22.9096,22.8907,22.9001,3600.0
2008-06-24 14:00:00,24.24,24.28,24.24,24.27,10600.0,22.9001,22.9379,22.9001,22.9285,10600.0
2008-06-24 14:05:00,24.27,24.28,24.23,24.23,10200.0,22.9285,22.9379,22.8907,22.8907,10200.0
2008-06-24 14:10:00,24.22,24.23,24.2,24.21,9800.0,22.8812,22.8907,22.8623,22.8718,9800.0
2008-06-24 14:15:00,24.19,24.22,24.19,24.22,1800.0,22.8529,22.8812,22.8529,22.8812,1800.0
2008-06-24 14:20:00,24.22,24.22,24.21,24.22,3600.0,22.8812,22.8812,22.8718,22.8812,3600.0
2008-06-24 14:25:00,24.22,24.25,24.21,24.24,6000.0,22.8812,22.9096,22.8718,22.9001,6000.0
2008-06-24 14:30:00,24.24,24.25,24.23,24.24,7400.0,22.9001,22.9096,22.8907,22.9001,7400.0
2008-06-24 14:35:00,24.23,24.24,24.21,24.22,11400.0,22.8907,22.9001,22.8718,22.8812,11400.0
2008-06-24 14:40:00,24.22,24.26,24.22,24.25,25200.0,22.8812,22.919,22.8812,22.9096,25200.0
2008-06-24 14:45:00,24.25,24.27,24.18,24.21,41600.0,22.9096,22.9285,22.8435,22.8718,41600.0
2008-06-24 14:50:00,24.23,24.25,24.22,24.24,16800.0,22.8907,22.9096,22.8812,22.9001,16800.0
2008-06-24 14:55:00,24.25,24.28,24.22,24.23,29400.0,22.9096,22.9379,22.8812,22.8907,29400.0
2008-06-24 15:00:00,24.23,24.25,24.23,24.24,5600.0,22.8907,22.9096,22.8907,22.9001,5600.0
2008-06-24 15:05:00,24.25,24.25,24.21,24.23,10200.0,22.9096,22.9096,22.8718,22.8907,10200.0
2008-06-24 15:10:00,24.21,24.25,24.21,24.23,10400.0,22.8718,22.9096,22.8718,22.8907,10400.0
2008-06-24 15:15:00,24.22,24.25,24.22,24.22,3600.0,22.8812,22.9096,22.8812,22.8812,3600.0
2008-06-24 15:20:00,24.23,24.25,24.21,24.21,4600.0,22.8907,22.9096,22.8718,22.8718,4600.0
2008-06-24 15:25:00,24.21,24.23,24.17,24.22,21200.0,22.8718,22.8907,22.834,22.8812,21200.0
2008-06-24 15:30:00,24.25,24.25,24.19,24.2,25200.0,22.9096,22.9096,22.8529,22.8623,25200.0
2008-06-24 15:35:00,24.2,24.25,24.19,24.24,26200.0,22.8623,22.9096,22.8529,22.9001,26200.0
2008-06-24 15:40:00,24.23,24.26,24.18,24.25,38400.0,22.8907,22.919,22.8435,22.9096,38400.0
2008-06-24 15:45:00,24.25,24.25,24.21,24.22,30600.0,22.9096,22.9096,22.8718,22.8812,30600.0
2008-06-24 15:50:00,24.22,24.24,24.17,24.17,32200.0,22.8812,22.9001,22.834,22.834,32200.0
2008-06-24 15:55:00,24.17,24.18,24.13,24.14,54000.0,22.834,22.8435,22.7962,22.8057,54000.0
2008-06-25 09:30:00,24.21,24.36,24.0,24.23,23400.0,22.8718,23.0135,22.6734,22.8907,23400.0
2008-06-25 09:35:00,24.27,24.33,24.17,24.25,15200.0,22.9285,22.9852,22.834,22.9096,15200.0
2008-06-25 09:40:00,24.25,24.39,24.25,24.28,23400.0,22.9096,23.0418,22.9096,22.9379,23400.0
2008-06-25 09:45:00,24.28,24.34,24.25,24.26,17000.0,22.9379,22.9946,22.9096,22.919,17000.0
2008-06-25 09:50:00,24.25,24.34,24.24,24.25,10400.0,22.9096,22.9946,22.9001,22.9096,10400.0
2008-06-25 09:55:00,24.25,24.37,24.24,24.37,11600.0,22.9096,23.023,22.9001,23.023,11600.0
2008-06-25 10:00:00,24.39,24.49,24.36,24.45,8800.0,23.0418,23.1363,23.0135,23.0985,8800.0
2008-06-25 10:05:00,24.48,24.49,24.42,24.48,9400.0,23.1269,23.1363,23.0702,23.1269,9400.0
2008-06-25 10:10:00,24.49,24.56,24.43,24.53,13600.0,23.1363,23.2025,23.0796,23.1741,13600.0
2008-06-25 10:15:00,24.53,24.65,24.53,24.59,20000.0,23.1741,23.2875,23.1741,23.2308,20000.0
2008-06-25 10:20:00,24.6,24.74,24.6,24.72,13800.0,23.2402,23.3725,23.2402,23.3536,13800.0
2008-06-25 10:25:00,24.72,24.74,24.63,24.63,13200.0,23.3536,23.3725,23.2686,23.2686,13200.0
2008-06-25 10:30:00,24.64,24.69,24.61,24.67,19800.0,23.278,23.3253,23.2497,23.3064,19800.0
2008-06-25 10:35:00,24.67,24.68,24.63,24.63,33800.0,23.3064,23.3158,23.2686,23.2686,33800.0
2008-06-25 10:40:00,24.63,24.66,24.6,24.65,23200.0,23.2686,23.2969,23.2402,23.2875,23200.0
2008-06-25 10:45:00,24.65,24.66,24.57,24.59,12600.0,23.2875,23.2969,23.2119,23.2308,12600.0
2008-06-25 10:50:00,24.57,24.65,24.55,24.64,9600.0,23.2119,23.2875,23.193,23.278,9600.0
2008-06-25 10:55:00,24.64,24.64,24.52,24.53,10400.0,23.278,23.278,23.1647,23.1741,10400.0
2008-06-25 11:00:00,24.53,24.54,24.5,24.54,3400.0,23.1741,23.1836,23.1458,23.1836,3400.0
2008-06-25 11:05:00,24.56,24.58,24.55,24.58,2400.0,23.2025,23.2213,23.193,23.2213,2400.0
2008-06-25 11:10:00,24.58,24.63,24.57,24.63,20200.0,23.2213,23.2686,23.2119,23.2686,20200.0
2008-06-25 11:15:00,24.63,24.67,24.63,24.67,9600.0,23.2686,23.3064,23.2686,23.3064,9600.0
2008-06-25 11:20:00,24.67,24.76,24.66,24.75,11600.0,23.3064,23.3914,23.2969,23.3819,11600.0
2008-06-25 11:25:00,24.75,24.84,24.75,24.84,15600.0,23.3819,23.467,23.3819,23.467,15600.0
2008-06-25 11:30:00,24.82,24.85,24.8,24.84,15400.0,23.4481,23.4764,23.4292,23.467,15400.0
2008-06-25 11:35:00,24.84,24.86,24.72,24.74,37000.0,23.467,23.4859,23.3536,23.3725,37000.0
2008-06-25 11:40:00,24.75,24.79,24.7,24.7,7200.0,23.3819,23.4197,23.3347,23.3347,7200.0
2008-06-25 11:45:00,24.71,24.72,24.68,24.68,2800.0,23.3442,23.3536,23.3158,23.3158,2800.0
2008-06-25 11:50:00,24.69,24.7,24.68,24.68,2200.0,23.3253,23.3347,23.3158,23.3158,2200.0
2008-06-25 11:55:00,24.68,24.69,24.67,24.68,6000.0,23.3158,23.3253,23.3064,23.3158,6000.0
2008-06-25 12:00:00,24.68,24.68,24.65,24.68,5600.0,23.3158,23.3158,23.2875,23.3158,5600.0
2008-06-25 12:05:00,24.68,24.71,24.67,24.67,5200.0,23.3158,23.3442,23.3064,23.3064,5200.0
2008-06-25 12:10:00,24.69,24.69,24.63,24.63,24200.0,23.3253,23.3253,23.2686,23.2686,24200.0
2008-06-25 12:15:00,24.63,24.64,24.58,24.58,9800.0,23.2686,23.278,23.2213,23.2213,9800.0
2008-06-25 12:20:00,24.59,24.59,24.56,24.57,7000.0,23.2308,23.2308,23.2025,23.2119,7000.0
2008-06-25 12:25:00,24.56,24.57,24.53,24.54,8800.0,23.2025,23.2119,23.1741,23.1836,8800.0
2008-06-25 12:30:00,24.53,24.55,24.51,24.55,9200.0,23.1741,23.193,23.1552,23.193,9200.0
2008-06-25 12:35:00,24.53,24.54,24.49,24.49,12400.0,23.1741,23.1836,23.1363,23.1363,12400.0
2008-06-25 12:40:00,24.49,24.49,24.43,24.43,7400.0,23.1363,23.1363,23.0796,23.0796,7400.0
2008-06-25 12:45:00,24.43,24.44,24.4,24.4,7400.0,23.0796,23.0891,23.0513,23.0513,7400.0
2008-06-25 12:50:00,24.4,24.44,24.4,24.4,4200.0,23.0513,23.0891,23.0513,23.0513,4200.0
2008-06-25 12:55:00,24.4,24.44,24.4,24.44,2400.0,23.0513,23.0891,23.0513,23.0891,2400.0
2008-06-25 13:00:00,24.42,24.43,24.39,24.4,7000.0,23.0702,23.0796,23.0418,23.0513,7000.0
2008-06-25 13:05:00,24.4,24.42,24.39,24.39,2000.0,23.0513,23.0702,23.0418,23.0418,2000.0
2008-06-25 13:10:00,24.42,24.44,24.4,24.41,11400.0,23.0702,23.0891,23.0513,23.0607,11400.0
2008-06-25 13:15:00,24.41,24.42,24.4,24.41,2000.0,23.0607,23.0702,23.0513,23.0607,2000.0
2008-06-25 13:20:00,24.41,24.43,24.39,24.39,10400.0,23.0607,23.0796,23.0418,23.0418,10400.0
2008-06-25 13:25:00,24.39,24.4,24.38,24.38,5600.0,23.0418,23.0513,23.0324,23.0324,5600.0
2008-06-25 13:30:00,24.38,24.4,24.38,24.4,5000.0,23.0324,23.0513,23.0324,23.0513,5000.0
2008-06-25 13:35:00,24.39,24.41,24.38,24.39,4800.0,23.0418,23.0607,23.0324,23.0418,4800.0
2008-06-25 13:40:00,24.39,24.42,24.39,24.4,4400.0,23.0418,23.0702,23.0418,23.0513,4400.0
2008-06-25 13:45:00,24.4,24.4,24.36,24.38,9600.0,23.0513,23.0513,23.0135,23.0324,9600.0
2008-06-25 13:50:00,24.38,24.4,24.36,24.38,5200.0,23.0324,23.0513,23.0135,23.0324,5200.0
2008-06-25 13:55:00,24.38,24.39,24.34,24.36,7600.0,23.0324,23.0418,22.9946,23.0135,7600.0
2008-06-25 14:00:00,24.36,24.36,24.27,24.28,51800.0,23.0135,23.0135,22.9285,22.9379,51800.0
2008-06-25 14:05:00,24.29,24.32,24.27,24.29,17000.0,22.9474,22.9757,22.9285,22.9474,17000.0
2008-06-25 14:10:00,24.32,24.36,24.22,24.36,13600.0,22.9757,23.0135,22.8812,23.0135,13600.0
2008-06-25 14:15:00,24.36,24.39,24.31,24.36,27800.0,23.0135,23.0418,22.9663,23.0135,27800.0
2008-06-25 14:20:00,24.38,24.39,24.25,24.25,46000.0,23.0324,23.0418,22.9096,22.9096,46000.0
2008-06-25 14:25:00,24.25,24.29,24.22,24.22,30200.0,22.9096,22.9474,22.8812,22.8812,30200.0
2008-06-25 14:30:00,24.21,24.25,24.18,24.23,28000.0,22.8718,22.9096,22.8435,22.8907,28000.0
2008-06-25 14:35:00,24.23,24.28,24.2,24.22,15000.0,22.8907,22.9379,22.8623,22.8812,15000.0
2008-06-25 14:40:00,24.23,24.29,24.21,24.29,19400.0,22.8907,22.9474,22.8718,22.9474,19400.0
2008-06-25 14:45:00,24.26,24.27,24.2,24.25,11200.0,22.919,22.9285,22.8623,22.9096,11200.0
2008-06-25 14:50:00,24.27,24.3,24.24,24.25,22000.0,22.9285,22.9568,22.9001,22.9096,22000.0
2008-06-25 14:55:00,24.26,24.27,24.25,24.26,10800.0,22.919,22.9285,22.9096,22.919,10800.0
2008-06-25 15:00:00,24.27,24.39,24.24,24.37,34400.0,22.9285,23.0418,22.9001,23.023,34400.0
2008-06-25 15:05:00,24.36,24.39,24.31,24.35,16800.0,23.0135,23.0418,22.9663,23.0041,16800.0
2008-06-25 15:10:00,24.33,24.36,24.31,24.32,10600.0,22.9852,23.0135,22.9663,22.9757,10600.0
2008-06-25 15:15:00,24.3,24.37,24.3,24.3,14000.0,22.9568,23.023,22.9568,22.9568,14000.0
2008-06-25 15:20:00,24.29,24.3,24.22,24.23,13200.0,22.9474,22.9568,22.8812,22.8907,13200.0
2008-06-25 15:25:00,24.24,24.25,24.22,24.25,8800.0,22.9001,22.9096,22.8812,22.9096,8800.0
2008-06-25 15:30:00,24.25,24.3,24.24,24.24,14800.0,22.9096,22.9568,22.9001,22.9001,14800.0
2008-06-25 15:35:00,24.22,24.24,24.16,24.21,16800.0,22.8812,22.9001,22.8246,22.8718,16800.0
2008-06-25 15:40:00,24.22,24.25,24.2,24.25,17600.0,22.8812,22.9096,22.8623,22.9096,17600.0
2008-06-25 15:45:00,24.25,24.26,24.16,24.18,26800.0,22.9096,22.919,22.8246,22.8435,26800.0
2008-06-25 15:50:00,24.17,24.3,24.17,24.29,25200.0,22.834,22.9568,22.834,22.9474,25200.0
2008-06-25 15:55:00,24.27,24.27,24.22,24.23,47400.0,22.9285,22.9285,22.8812,22.8907,47400.0
2008-06-26 09:40:00,24.08,24.09,24.03,24.05,8600.0,22.749,22.7584,22.7017,22.7206,8600.0
2008-06-26 09:45:00,24.03,24.05,23.94,23.95,2600.0,22.7017,22.7206,22.6167,22.6262,2600.0
2008-06-26 09:50:00,23.96,23.98,23.9,23.94,4000.0,22.6356,22.6545,22.5789,22.6167,4000.0
2008-06-26 09:55:00,23.97,24.02,23.88,23.88,7600.0,22.6451,22.6923,22.56,22.56,7600.0
2008-06-26 10:00:00,23.92,23.97,23.86,23.86,3000.0,22.5978,22.6451,22.5411,22.5411,3000.0
2008-06-26 10:05:00,23.84,23.86,23.82,23.85,2000.0,22.5222,22.5411,22.5034,22.5317,2000.0
2008-06-26 10:10:00,23.88,23.88,23.77,23.77,3400.0,22.56,22.56,22.4561,22.4561,3400.0
2008-06-26 10:15:00,23.76,23.8,23.76,23.79,3200.0,22.4467,22.4845,22.4467,22.475,3200.0
2008-06-26 10:20:00,23.79,23.86,23.79,23.83,2400.0,22.475,22.5411,22.475,22.5128,2400.0
2008-06-26 10:25:00,23.83,23.9,23.82,23.89,2800.0,22.5128,22.5789,22.5034,22.5695,2800.0
2008-06-26 10:30:00,23.87,23.88,23.82,23.82,3000.0,22.5506,22.56,22.5034,22.5034,3000.0
2008-06-26 10:35:00,23.82,23.84,23.8,23.8,1600.0,22.5034,22.5222,22.4845,22.4845,1600.0
2008-06-26 10:40:00,23.8,23.8,23.72,23.75,4600.0,22.4845,22.4845,22.4089,22.4372,4600.0
2008-06-26 10:45:00,23.73,23.77,23.69,23.75,3200.0,22.4183,22.4561,22.3805,22.4372,3200.0
2008-06-26 10:50:00,23.76,23.78,23.7,23.7,4400.0,22.4467,22.4656,22.39,22.39,4400.0
2008-06-26 10:55:00,23.73,23.73,23.67,23.67,2800.0,22.4183,22.4183,22.3616,22.3616,2800.0
2008-06-26 11:00:00,23.65,23.68,23.64,23.68,5400.0,22.3428,22.3711,22.3333,22.3711,5400.0
2008-06-26 11:05:00,23.68,23.68,23.66,23.66,2400.0,22.3711,22.3711,22.3522,22.3522,2400.0
2008-06-26 11:10:00,23.68,23.68,23.64,23.67,3600.0,22.3711,22.3711,22.3333,22.3616,3600.0
2008-06-26 11:15:00,23.66,23.66,23.62,23.63,5000.0,22.3522,22.3522,22.3144,22.3239,5000.0
2008-06-26 11:20:00,23.63,23.65,23.61,23.63,4000.0,22.3239,22.3428,22.305,22.3239,4000.0
2008-06-26 11:25:00,23.64,23.67,23.63,23.63,16000.0,22.3333,22.3616,22.3239,22.3239,16000.0
2008-06-26 11:30:00,23.66,23.68,23.66,23.68,2200.0,22.3522,22.3711,22.3522,22.3711,2200.0
2008-06-26 11:35:00,23.68,23.68,23.66,23.67,1200.0,22.3711,22.3711,22.3522,22.3616,1200.0
2008-06-26 11:40:00,23.7,23.72,23.66,23.71,6600.0,22.39,22.4089,22.3522,22.3994,6600.0
2008-06-26 11:45:00,23.7,23.7,23.68,23.68,2000.0,22.39,22.39,22.3711,22.3711,2000.0
2008-06-26 11:50:00,23.71,23.71,23.7,23.7,1600.0,22.3994,22.3994,22.39,22.39,1600.0
2008-06-26 11:55:00,23.69,23.69,23.64,23.67,3000.0,22.3805,22.3805,22.3333,22.3616,3000.0
2008-06-26 12:00:00,23.64,23.68,23.64,23.67,1800.0,22.3333,22.3711,22.3333,22.3616,1800.0
2008-06-26 12:05:00,23.67,23.67,23.61,23.61,7800.0,22.3616,22.3616,22.305,22.305,7800.0
2008-06-26 12:10:00,23.63,23.63,23.59,23.61,1800.0,22.3239,22.3239,22.2861,22.305,1800.0
2008-06-26 12:15:00,23.62,23.66,23.62,23.64,2200.0,22.3144,22.3522,22.3144,22.3333,2200.0
2008-06-26 12:20:00,23.64,23.66,23.63,23.66,4000.0,22.3333,22.3522,22.3239,22.3522,4000.0
2008-06-26 12:25:00,23.66,23.66,23.62,23.64,5600.0,22.3522,22.3522,22.3144,22.3333,5600.0
2008-06-26 12:30:00,23.63,23.63,23.59,23.59,3000.0,22.3239,22.3239,22.2861,22.2861,3000.0
2008-06-26 12:35:00,23.6,23.61,23.56,23.58,7600.0,22.2955,22.305,22.2577,22.2766,7600.0
2008-06-26 12:40:00,23.58,23.58,23.49,23.5,21200.0,22.2766,22.2766,22.1916,22.201,21200.0
2008-06-26 12:45:00,23.52,23.53,23.48,23.5,8800.0,22.2199,22.2294,22.1821,22.201,8800.0
2008-06-26 12:50:00,23.49,23.51,23.49,23.5,2400.0,22.1916,22.2105,22.1916,22.201,2400.0
2008-06-26 12:55:00,23.52,23.56,23.52,23.55,9000.0,22.2199,22.2577,22.2199,22.2483,9000.0
2008-06-26 13:00:00,23.54,23.59,23.53,23.59,2600.0,22.2388,22.2861,22.2294,22.2861,2600.0
2008-06-26 13:05:00,23.6,23.6,23.54,23.54,4800.0,22.2955,22.2955,22.2388,22.2388,4800.0
2008-06-26 13:10:00,23.54,23.56,23.53,23.53,2000.0,22.2388,22.2577,22.2294,22.2294,2000.0
2008-06-26 13:15:00,23.54,23.58,23.52,23.54,22200.0,22.2388,22.2766,22.2199,22.2388,22200.0
2008-06-26 13:20:00,23.53,23.55,23.48,23.5,27200.0,22.2294,22.2483,22.1821,22.201,27200.0
2008-06-26 13:25:00,23.49,23.49,23.43,23.46,5000.0,22.1916,22.1916,22.1349,22.1633,5000.0
2008-06-26 13:30:00,23.47,23.5,23.44,23.46,20600.0,22.1727,22.201,22.1444,22.1633,20600.0
2008-06-26 13:35:00,23.43,23.48,23.43,23.48,5200.0,22.1349,22.1821,22.1349,22.1821,5200.0
2008-06-26 13:40:00,23.46,23.5,23.46,23.46,3800.0,22.1633,22.201,22.1633,22.1633,3800.0
2008-06-26 13:45:00,23.46,23.49,23.45,23.47,4600.0,22.1633,22.1916,22.1538,22.1727,4600.0
2008-06-26 13:50:00,23.47,23.53,23.46,23.51,5000.0,22.1727,22.2294,22.1633,22.2105,5000.0
2008-06-26 13:55:00,23.53,23.53,23.49,23.5,4600.0,22.2294,22.2294,22.1916,22.201,4600.0
2008-06-26 14:00:00,23.5,23.52,23.48,23.5,5600.0,22.201,22.2199,22.1821,22.201,5600.0
2008-06-26 14:05:00,23.53,23.57,23.5,23.5,15600.0,22.2294,22.2672,22.201,22.201,15600.0
2008-06-26 14:10:00,23.51,23.52,23.47,23.47,12600.0,22.2105,22.2199,22.1727,22.1727,12600.0
2008-06-26 14:15:00,23.46,23.47,23.32,23.34,79800.0,22.1633,22.1727,22.031,22.0499,79800.0
2008-06-26 14:20:00,23.35,23.38,23.3,23.32,28200.0,22.0593,22.0877,22.0121,22.031,28200.0
2008-06-26 14:25:00,23.31,23.4,23.31,23.36,6800.0,22.0215,22.1066,22.0215,22.0688,6800.0
2008-06-26 14:30:00,23.36,23.38,23.29,23.31,18000.0,22.0688,22.0877,22.0027,22.0215,18000.0
2008-06-26 14:35:00,23.29,23.38,23.29,23.3,30800.0,22.0027,22.0877,22.0027,22.0121,30800.0
2008-06-26 14:40:00,23.3,23.32,23.27,23.29,6600.0,22.0121,22.031,21.9838,22.0027,6600.0
2008-06-26 14:45:00,23.31,23.33,23.28,23.28,7200.0,22.0215,22.0404,21.9932,21.9932,7200.0
2008-06-26 14:50:00,23.29,23.34,23.28,23.34,10400.0,22.0027,22.0499,21.9932,22.0499,10400.0
2008-06-26 14:55:00,23.32,23.34,23.3,23.34,11400.0,22.031,22.0499,22.0121,22.0499,11400.0
2008-06-26 15:00:00,23.33,23.36,23.31,23.36,10000.0,22.0404,22.0688,22.0215,22.0688,10000.0
2008-06-26 15:05:00,23.4,23.42,23.36,23.42,8200.0,22.1066,22.1255,22.0688,22.1255,8200.0
2008-06-26 15:10:00,23.43,23.45,23.36,23.41,37800.0,22.1349,22.1538,22.0688,22.116,37800.0
2008-06-26 15:15:00,23.42,23.46,23.36,23.39,31400.0,22.1255,22.1633,22.0688,22.0971,31400.0
2008-06-26 15:20:00,23.39,23.43,23.38,23.4,40000.0,22.0971,22.1349,22.0877,22.1066,40000.0
2008-06-26 15:25:00,23.4,23.45,23.39,23.39,12800.0,22.1066,22.1538,22.0971,22.0971,12800.0
2008-06-26 15:30:00,23.39,23.45,23.36,23.43,45200.0,22.0971,22.1538,22.0688,22.1349,45200.0
2008-06-26 15:35:00,23.41,23.48,23.4,23.42,38000.0,22.116,22.1821,22.1066,22.1255,38000.0
2008-06-26 15:40:00,23.43,23.44,23.31,23.4,28800.0,22.1349,22.1444,22.0215,22.1066,28800.0
2008-06-26 15:45:00,23.39,23.39,23.27,23.35,24200.0,22.0971,22.0971,21.9838,22.0593,24200.0
2008-06-26 15:50:00,23.35,23.35,23.25,23.27,37200.0,22.0593,22.0593,21.9649,21.9838,37200.0
2008-06-26 15:55:00,23.27,23.31,23.22,23.24,79200.0,21.9838,22.0215,21.9365,21.9554,79200.0
2008-06-27 09:30:00,23.11,23.21,23.08,23.2,9800.0,21.8326,21.9271,21.8043,21.9176,9800.0
2008-06-27 09:35:00,23.21,23.23,22.79,22.8,35400.0,21.9271,21.946,21.5303,21.5397,35400.0
2008-06-27 09:40:00,22.86,22.96,22.85,22.91,14200.0,21.5964,21.6909,21.587,21.6437,14200.0
2008-06-27 09:45:00,22.95,23.09,22.93,23.05,17000.0,21.6814,21.8137,21.6625,21.7759,17000.0
2008-06-27 09:50:00,23.04,23.12,23.04,23.1,7000.0,21.7665,21.842,21.7665,21.8232,7000.0
2008-06-27 09:55:00,23.18,23.3,23.18,23.3,3200.0,21.8987,22.0121,21.8987,22.0121,3200.0
2008-06-27 10:00:00,23.3,23.36,23.28,23.29,4200.0,22.0121,22.0688,21.9932,22.0027,4200.0
2008-06-27 10:05:00,23.31,23.33,23.21,23.21,5800.0,22.0215,22.0404,21.9271,21.9271,5800.0
2008-06-27 10:10:00,23.21,23.24,23.15,23.15,4800.0,21.9271,21.9554,21.8704,21.8704,4800.0
2008-06-27 10:15:00,23.16,23.16,23.11,23.11,2400.0,21.8798,21.8798,21.8326,21.8326,2400.0
2008-06-27 10:20:00,23.11,23.23,23.08,23.16,6600.0,21.8326,21.946,21.8043,21.8798,6600.0
2008-06-27 10:25:00,23.17,23.2,23.09,23.09,4400.0,21.8893,21.9176,21.8137,21.8137,4400.0
2008-06-27 10:30:00,23.1,23.2,23.1,23.18,1600.0,21.8232,21.9176,21.8232,21.8987,1600.0
2008-06-27 10:35:00,23.22,23.25,23.17,23.17,2400.0,21.9365,21.9649,21.8893,21.8893,2400.0
2008-06-27 10:40:00,23.17,23.2,23.06,23.06,5800.0,21.8893,21.9176,21.7854,21.7854,5800.0
2008-06-27 10:45:00,23.07,23.07,23.03,23.03,2800.0,21.7948,21.7948,21.757,21.757,2800.0
2008-06-27 10:50:00,23.02,23.09,23.01,23.08,2400.0,21.7476,21.8137,21.7381,21.8043,2400.0
2008-06-27 10:55:00,23.08,23.09,23.06,23.06,1400.0,21.8043,21.8137,21.7854,21.7854,1400.0
2008-06-27 11:00:00,23.07,23.13,23.06,23.12,4400.0,21.7948,21.8515,21.7854,21.842,4400.0
2008-06-27 11:05:00,23.13,23.18,23.08,23.08,12600.0,21.8515,21.8987,21.8043,21.8043,12600.0
2008-06-27 11:10:00,23.1,23.14,23.09,23.13,3600.0,21.8232,21.8609,21.8137,21.8515,3600.0
2008-06-27 11:15:00,23.14,23.17,23.14,23.17,6600.0,21.8609,21.8893,21.8609,21.8893,6600.0
2008-06-27 11:20:00,23.18,23.21,23.16,23.17,7200.0,21.8987,21.9271,21.8798,21.8893,7200.0
2008-06-27 11:25:00,23.18,23.25,23.18,23.24,5000.0,21.8987,21.9649,21.8987,21.9554,5000.0
2008-06-27 11:30:00,23.25,23.25,23.21,23.23,5400.0,21.9649,21.9649,21.9271,21.946,5400.0
2008-06-27 11:35:00,23.23,23.25,23.22,23.22,1800.0,21.946,21.9649,21.9365,21.9365,1800.0
2008-06-27 11:40:00,23.22,23.23,23.2,23.2,4200.0,21.9365,21.946,21.9176,21.9176,4200.0
2008-06-27 11:45:00,23.2,23.24,23.18,23.23,2200.0,21.9176,21.9554,21.8987,21.946,2200.0
2008-06-27 11:50:00,23.24,23.25,23.24,23.25,3200.0,21.9554,21.9649,21.9554,21.9649,3200.0
2008-06-27 11:55:00,23.24,23.26,23.23,23.24,3400.0,21.9554,21.9743,21.946,21.9554,3400.0
2008-06-27 12:00:00,23.23,23.25,23.22,23.25,8000.0,21.946,21.9649,21.9365,21.9649,8000.0
2008-06-27 12:05:00,23.28,23.32,23.25,23.28,10200.0,21.9932,22.031,21.9649,21.9932,10200.0
2008-06-27 12:10:00,23.27,23.32,23.25,23.29,20000.0,21.9838,22.031,21.9649,22.0027,20000.0
2008-06-27 12:15:00,23.28,23.28,23.27,23.28,3600.0,21.9932,21.9932,21.9838,21.9932,3600.0
2008-06-27 12:20:00,23.28,23.3,23.28,23.29,3800.0,21.9932,22.0121,21.9932,22.0027,3800.0
2008-06-27 12:25:00,23.28,23.28,23.23,23.25,21000.0,21.9932,21.9932,21.946,21.9649,21000.0
2008-06-27 12:30:00,23.25,23.25,23.23,23.24,5400.0,21.9649,21.9649,21.946,21.9554,5400.0
2008-06-27 12:35:00,23.24,23.25,23.23,23.23,3000.0,21.9554,21.9649,21.946,21.946,3000.0
2008-06-27 12:40:00,23.23,23.23,23.19,23.21,5000.0,21.946,21.946,21.9082,21.9271,5000.0
2008-06-27 12:45:00,23.22,23.22,23.18,23.18,7000.0,21.9365,21.9365,21.8987,21.8987,7000.0
2008-06-27 12:50:00,23.18,23.18,23.13,23.15,13200.0,21.8987,21.8987,21.8515,21.8704,13200.0
2008-06-27 12:55:00,23.15,23.17,23.14,23.16,2200.0,21.8704,21.8893,21.8609,21.8798,2200.0
2008-06-27 13:00:00,23.14,23.16,23.09,23.09,6600.0,21.8609,21.8798,21.8137,21.8137,6600.0
2008-06-27 13:05:00,23.08,23.11,23.07,23.07,4400.0,21.8043,21.8326,21.7948,21.7948,4400.0
2008-06-27 13:10:00,23.09,23.1,23.05,23.05,2000.0,21.8137,21.8232,21.7759,21.7759,2000.0
2008-06-27 13:15:00,23.06,23.08,23.04,23.04,5000.0,21.7854,21.8043,21.7665,21.7665,5000.0
2008-06-27 13:20:00,23.04,23.06,23.04,23.06,2200.0,21.7665,21.7854,21.7665,21.7854,2200.0
2008-06-27 13:25:00,23.05,23.11,23.05,23.09,1400.0,21.7759,21.8326,21.7759,21.8137,1400.0
2008-06-27 13:30:00,23.11,23.11,23.08,23.08,3200.0,21.8326,21.8326,21.8043,21.8043,3200.0
2008-06-27 13:35:00,23.08,23.08,23.05,23.05,5600.0,21.8043,21.8043,21.7759,21.7759,5600.0
2008-06-27 13:40:00,23.04,23.06,23.02,23.04,8400.0,21.7665,21.7854,21.7476,21.7665,8400.0
2008-06-27 13:45:00,23.04,23.09,23.04,23.07,9400.0,21.7665,21.8137,21.7665,21.7948,9400.0
2008-06-27 13:50:00,23.08,23.1,23.04,23.06,11400.0,21.8043,21.8232,21.7665,21.7854,11400.0
2008-06-27 13:55:00,23.08,23.09,23.07,23.09,1800.0,21.8043,21.8137,21.7948,21.8137,1800.0
2008-06-27 14:00:00,23.1,23.1,23.08,23.1,8600.0,21.8232,21.8232,21.8043,21.8232,8600.0
2008-06-27 14:05:00,23.09,23.12,23.08,23.11,8400.0,21.8137,21.842,21.8043,21.8326,8400.0
2008-06-27 14:10:00,23.11,23.13,23.08,23.11,18200.0,21.8326,21.8515,21.8043,21.8326,18200.0
2008-06-27 14:15:00,23.12,23.18,23.1,23.14,10000.0,21.842,21.8987,21.8232,21.8609,10000.0
2008-06-27 14:20:00,23.14,23.15,23.1,23.15,4800.0,21.8609,21.8704,21.8232,21.8704,4800.0
2008-06-27 14:25:00,23.15,23.25,23.14,23.21,11000.0,21.8704,21.9649,21.8609,21.9271,11000.0
2008-06-27 14:30:00,23.24,23.25,23.22,23.22,7200.0,21.9554,21.9649,21.9365,21.9365,7200.0
2008-06-27 14:35:00,23.22,23.22,23.2,23.2,4400.0,21.9365,21.9365,21.9176,21.9176,4400.0
2008-06-27 14:40:00,23.21,23.21,23.18,23.18,3200.0,21.9271,21.9271,21.8987,21.8987,3200.0
2008-06-27 14:45:00,23.15,23.18,23.15,23.18,3000.0,21.8704,21.8987,21.8704,21.8987,3000.0
2008-06-27 14:50:00,23.21,23.21,23.12,23.15,6800.0,21.9271,21.9271,21.842,21.8704,6800.0
2008-06-27 14:55:00,23.14,23.16,23.14,23.16,3200.0,21.8609,21.8798,21.8609,21.8798,3200.0
2008-06-27 15:00:00,23.19,23.19,23.16,23.16,4600.0,21.9082,21.9082,21.8798,21.8798,4600.0
2008-06-27 15:05:00,23.18,23.21,23.15,23.21,5400.0,21.8987,21.9271,21.8704,21.9271,5400.0
2008-06-27 15:10:00,23.21,23.21,23.18,23.2,9000.0,21.9271,21.9271,21.8987,21.9176,9000.0
2008-06-27 15:15:00,23.19,23.23,23.18,23.22,7600.0,21.9082,21.946,21.8987,21.9365,7600.0
2008-06-27 15:20:00,23.22,23.25,23.21,23.25,6600.0,21.9365,21.9649,21.9271,21.9649,6600.0
2008-06-27 15:25:00,23.23,23.25,23.18,23.21,7000.0,21.946,21.9649,21.8987,21.9271,7000.0
2008-06-27 15:30:00,23.2,23.21,23.18,23.2,9200.0,21.9176,21.9271,21.8987,21.9176,9200.0
2008-06-27 15:35:00,23.19,23.23,23.19,23.19,12000.0,21.9082,21.946,21.9082,21.9082,12000.0
2008-06-27 15:40:00,23.2,23.26,23.2,23.25,12600.0,21.9176,21.9743,21.9176,21.9649,12600.0
2008-06-27 15:45:00,23.22,23.25,23.2,23.23,9200.0,21.9365,21.9649,21.9176,21.946,9200.0
2008-06-27 15:50:00,23.23,23.24,23.21,23.22,6000.0,21.946,21.9554,21.9271,21.9365,6000.0
2008-06-27 15:55:00,23.23,23.23,23.2,23.22,26400.0,21.946,21.946,21.9176,21.9365,26400.0
2008-06-30 09:30:00,23.28,23.28,22.96,23.14,10000.0,21.9932,21.9932,21.6909,21.8609,10000.0
2008-06-30 09:35:00,23.17,23.24,23.08,23.17,7800.0,21.8893,21.9554,21.8043,21.8893,7800.0
2008-06-30 09:40:00,23.22,23.23,23.18,23.22,8800.0,21.9365,21.946,21.8987,21.9365,8800.0
2008-06-30 09:45:00,23.21,23.25,23.18,23.18,13000.0,21.9271,21.9649,21.8987,21.8987,13000.0
2008-06-30 09:50:00,23.15,23.21,23.14,23.15,11400.0,21.8704,21.9271,21.8609,21.8704,11400.0
2008-06-30 09:55:00,23.13,23.17,23.09,23.09,9600.0,21.8515,21.8893,21.8137,21.8137,9600.0
2008-06-30 10:00:00,23.09,23.18,23.09,23.13,16200.0,21.8137,21.8987,21.8137,21.8515,16200.0
2008-06-30 10:05:00,23.11,23.17,23.1,23.16,17800.0,21.8326,21.8893,21.8232,21.8798,17800.0
2008-06-30 10:10:00,23.14,23.18,23.11,23.16,16200.0,21.8609,21.8987,21.8326,21.8798,16200.0
2008-06-30 10:15:00,23.16,23.25,23.14,23.25,12200.0,21.8798,21.9649,21.8609,21.9649,12200.0
2008-06-30 10:20:00,23.24,23.32,23.24,23.3,7200.0,21.9554,22.031,21.9554,22.0121,7200.0
2008-06-30 10:25:00,23.31,23.33,23.3,23.3,6200.0,22.0215,22.0404,22.0121,22.0121,6200.0
2008-06-30 10:30:00,23.3,23.36,23.28,23.29,11200.0,22.0121,22.0688,21.9932,22.0027,11200.0
2008-06-30 10:35:00,23.3,23.33,23.28,23.33,4600.0,22.0121,22.0404,21.9932,22.0404,4600.0
2008-06-30 10:40:00,23.33,23.34,23.31,23.31,5000.0,22.0404,22.0499,22.0215,22.0215,5000.0
2008-06-30 10:45:00,23.31,23.31,23.27,23.31,3400.0,22.0215,22.0215,21.9838,22.0215,3400.0
2008-06-30 10:50:00,23.3,23.32,23.29,23.29,4200.0,22.0121,22.031,22.0027,22.0027,4200.0
2008-06-30 10:55:00,23.32,23.36,23.31,23.34,13200.0,22.031,22.0688,22.0215,22.0499,13200.0
2008-06-30 11:00:00,23.36,23.38,23.34,23.34,6600.0,22.0688,22.0877,22.0499,22.0499,6600.0
2008-06-30 11:05:00,23.33,23.33,23.3,23.3,7600.0,22.0404,22.0404,22.0121,22.0121,7600.0
2008-06-30 11:10:00,23.3,23.32,23.3,23.31,4600.0,22.0121,22.031,22.0121,22.0215,4600.0
2008-06-30 11:15:00,23.32,23.32,23.27,23.3,13400.0,22.031,22.031,21.9838,22.0121,13400.0
2008-06-30 11:20:00,23.31,23.34,23.29,23.32,14000.0,22.0215,22.0499,22.0027,22.031,14000.0
2008-06-30 11:25:00,23.3,23.35,23.3,23.34,3600.0,22.0121,22.0593,22.0121,22.0499,3600.0
2008-06-30 11:30:00,23.34,23.35,23.33,23.34,5600.0,22.0499,22.0593,22.0404,22.0499,5600.0
2008-06-30 11:35:00,23.36,23.36,23.32,23.32,8200.0,22.0688,22.0688,22.031,22.031,8200.0
2008-06-30 11:40:00,23.31,23.35,23.28,23.28,11600.0,22.0215,22.0593,21.9932,21.9932,11600.0
2008-06-30 11:45:00,23.29,23.29,23.25,23.28,3400.0,22.0027,22.0027,21.9649,21.9932,3400.0
2008-06-30 11:50:00,23.28,23.28,23.28,23.28,600.0,21.9932,21.9932,21.9932,21.9932,600.0
2008-06-30 11:55:00,23.27,23.29,23.27,23.27,3200.0,21.9838,22.0027,21.9838,21.9838,3200.0
2008-06-30 12:00:00,23.27,23.27,23.25,23.26,2000.0,21.9838,21.9838,21.9649,21.9743,2000.0
2008-06-30 12:05:00,23.24,23.27,23.24,23.24,3600.0,21.9554,21.9838,21.9554,21.9554,3600.0
2008-06-30 12:10:00,23.25,23.26,23.25,23.25,7200.0,21.9649,21.9743,21.9649,21.9649,7200.0
2008-06-30 12:15:00,23.24,23.24,23.21,23.22,2600.0,21.9554,21.9554,21.9271,21.9365,2600.0
2008-06-30 12:20:00,23.21,23.22,23.19,23.2,2400.0,21.9271,21.9365,21.9082,21.9176,2400.0
2008-06-30 12:25:00,23.21,23.21,23.21,23.21,600.0,21.9271,21.9271,21.9271,21.9271,600.0
2008-06-30 12:30:00,23.22,23.22,23.2,23.2,600.0,21.9365,21.9365,21.9176,21.9176,600.0
2008-06-30 12:35:00,23.19,23.19,23.17,23.18,3800.0,21.9082,21.9082,21.8893,21.8987,3800.0
2008-06-30 12:40:00,23.18,23.19,23.18,23.19,2400.0,21.8987,21.9082,21.8987,21.9082,2400.0
2008-06-30 12:45:00,23.2,23.24,23.2,23.23,3600.0,21.9176,21.9554,21.9176,21.946,3600.0
2008-06-30 12:50:00,23.24,23.24,23.21,23.22,2600.0,21.9554,21.9554,21.9271,21.9365,2600.0
2008-06-30 12:55:00,23.21,23.22,23.21,23.21,2000.0,21.9271,21.9365,21.9271,21.9271,2000.0
2008-06-30 13:00:00,23.2,23.21,23.2,23.21,3600.0,21.9176,21.9271,21.9176,21.9271,3600.0
2008-06-30 13:05:00,23.21,23.25,23.21,23.25,4000.0,21.9271,21.9649,21.9271,21.9649,4000.0
2008-06-30 13:10:00,23.25,23.28,23.25,23.28,4800.0,21.9649,21.9932,21.9649,21.9932,4800.0
2008-06-30 13:15:00,23.29,23.3,23.28,23.29,47200.0,22.0027,22.0121,21.9932,22.0027,47200.0
2008-06-30 13:20:00,23.29,23.33,23.29,23.33,3400.0,22.0027,22.0404,22.0027,22.0404,3400.0
2008-06-30 13:25:00,23.34,23.36,23.33,23.34,9200.0,22.0499,22.0688,22.0404,22.0499,9200.0
2008-06-30 13:30:00,23.36,23.36,23.31,23.33,19200.0,22.0688,22.0688,22.0215,22.0404,19200.0
2008-06-30 13:35:00,23.33,23.33,23.3,23.3,3800.0,22.0404,22.0404,22.0121,22.0121,3800.0
2008-06-30 13:40:00,23.3,23.31,23.3,23.31,600.0,22.0121,22.0215,22.0121,22.0215,600.0
2008-06-30 13:45:00,23.32,23.33,23.32,23.33,6000.0,22.031,22.0404,22.031,22.0404,6000.0
2008-06-30 13:50:00,23.32,23.32,23.27,23.28,13000.0,22.031,22.031,21.9838,21.9932,13000.0
2008-06-30 13:55:00,23.28,23.31,23.28,23.31,4200.0,21.9932,22.0215,21.9932,22.0215,4200.0
2008-06-30 14:00:00,23.32,23.32,23.3,23.3,2800.0,22.031,22.031,22.0121,22.0121,2800.0
2008-06-30 14:05:00,23.3,23.31,23.27,23.28,12800.0,22.0121,22.0215,21.9838,21.9932,12800.0
2008-06-30 14:10:00,23.29,23.34,23.28,23.32,6200.0,22.0027,22.0499,21.9932,22.031,6200.0
2008-06-30 14:15:00,23.33,23.33,23.29,23.3,13400.0,22.0404,22.0404,22.0027,22.0121,13400.0
2008-06-30 14:20:00,23.3,23.33,23.29,23.33,6800.0,22.0121,22.0404,22.0027,22.0404,6800.0
2008-06-30 14:25:00,23.32,23.35,23.3,23.33,8000.0,22.031,22.0593,22.0121,22.0404,8000.0
2008-06-30 14:30:00,23.34,23.35,23.29,23.29,11000.0,22.0499,22.0593,22.0027,22.0027,11000.0
2008-06-30 14:35:00,23.3,23.34,23.3,23.34,9600.0,22.0121,22.0499,22.0121,22.0499,9600.0
2008-06-30 14:40:00,23.35,23.4,23.34,23.38,11200.0,22.0593,22.1066,22.0499,22.0877,11200.0
2008-06-30 14:45:00,23.36,23.38,23.36,23.36,8800.0,22.0688,22.0877,22.0688,22.0688,8800.0
2008-06-30 14:50:00,23.35,23.36,23.31,23.31,4000.0,22.0593,22.0688,22.0215,22.0215,4000.0
2008-06-30 14:55:00,23.3,23.32,23.29,23.3,4400.0,22.0121,22.031,22.0027,22.0121,4400.0
2008-06-30 15:00:00,23.31,23.33,23.3,23.32,6000.0,22.0215,22.0404,22.0121,22.031,6000.0
2008-06-30 15:05:00,23.32,23.35,23.3,23.3,15000.0,22.031,22.0593,22.0121,22.0121,15000.0
2008-06-30 15:10:00,23.31,23.36,23.31,23.35,16600.0,22.0215,22.0688,22.0215,22.0593,16600.0
2008-06-30 15:15:00,23.35,23.35,23.3,23.33,13000.0,22.0593,22.0593,22.0121,22.0404,13000.0
2008-06-30 15:20:00,23.33,23.33,23.31,23.33,10800.0,22.0404,22.0404,22.0215,22.0404,10800.0
2008-06-30 15:25:00,23.32,23.33,23.29,23.33,15800.0,22.031,22.0404,22.0027,22.0404,15800.0
2008-06-30 15:30:00,23.33,23.36,23.29,23.33,20600.0,22.0404,22.0688,22.0027,22.0404,20600.0
2008-06-30 15:35:00,23.33,23.34,23.3,23.3,4800.0,22.0404,22.0499,22.0121,22.0121,4800.0
2008-06-30 15:40:00,23.3,23.38,23.29,23.36,22000.0,22.0121,22.0877,22.0027,22.0688,22000.0
2008-06-30 15:45:00,23.36,23.38,23.32,23.33,40000.0,22.0688,22.0877,22.031,22.0404,40000.0
2008-06-30 15:50:00,23.33,23.35,23.31,23.31,32000.0,22.0404,22.0593,22.0215,22.0215,32000.0
2008-06-30 15:55:00,23.31,23.32,23.28,23.28,60400.0,22.0215,22.031,21.9932,21.9932,60400.0
2008-07-01 09:30:00,23.08,23.22,23.0,23.22,7200.0,21.8043,21.9365,21.7287,21.9365,7200.0
2008-07-01 09:35:00,23.23,23.29,23.09,23.18,19200.0,21.946,22.0027,21.8137,21.8987,19200.0
2008-07-01 09:40:00,23.19,23.23,23.0,23.0,24000.0,21.9082,21.946,21.7287,21.7287,24000.0
2008-07-01 09:45:00,22.98,23.05,22.97,22.97,4400.0,21.7098,21.7759,21.7003,21.7003,4400.0
2008-07-01 09:50:00,23.03,23.05,22.99,23.03,8200.0,21.757,21.7759,21.7192,21.757,8200.0
2008-07-01 09:55:00,23.05,23.12,23.05,23.12,6400.0,21.7759,21.842,21.7759,21.842,6400.0
2008-07-01 10:00:00,23.14,23.25,23.14,23.19,9400.0,21.8609,21.9649,21.8609,21.9082,9400.0
2008-07-01 10:05:00,23.21,23.22,23.18,23.18,2600.0,21.9271,21.9365,21.8987,21.8987,2600.0
2008-07-01 10:10:00,23.18,23.18,23.11,23.14,5600.0,21.8987,21.8987,21.8326,21.8609,5600.0
2008-07-01 10:15:00,23.11,23.15,23.07,23.12,5000.0,21.8326,21.8704,21.7948,21.842,5000.0
2008-07-01 10:20:00,23.13,23.15,23.12,23.12,11400.0,21.8515,21.8704,21.842,21.842,11400.0
2008-07-01 10:25:00,23.13,23.15,23.11,23.15,10400.0,21.8515,21.8704,21.8326,21.8704,10400.0
2008-07-01 10:30:00,23.15,23.17,23.13,23.14,5400.0,21.8704,21.8893,21.8515,21.8609,5400.0
2008-07-01 10:35:00,23.14,23.17,23.12,23.14,9400.0,21.8609,21.8893,21.842,21.8609,9400.0
2008-07-01 10:40:00,23.14,23.16,23.12,23.13,6200.0,21.8609,21.8798,21.842,21.8515,6200.0
2008-07-01 10:45:00,23.12,23.18,23.12,23.18,6200.0,21.842,21.8987,21.842,21.8987,6200.0
2008-07-01 10:50:00,23.2,23.2,23.11,23.11,7200.0,21.9176,21.9176,21.8326,21.8326,7200.0
2008-07-01 10:55:00,23.11,23.18,23.11,23.16,8000.0,21.8326,21.8987,21.8326,21.8798,8000.0
2008-07-01 11:00:00,23.15,23.18,23.15,23.18,9400.0,21.8704,21.8987,21.8704,21.8987,9400.0
2008-07-01 11:05:00,23.17,23.17,23.14,23.15,5200.0,21.8893,21.8893,21.8609,21.8704,5200.0
2008-07-01 11:10:00,23.16,23.16,23.15,23.15,600.0,21.8798,21.8798,21.8704,21.8704,600.0
2008-07-01 11:15:00,23.16,23.19,23.11,23.11,9400.0,21.8798,21.9082,21.8326,21.8326,9400.0
2008-07-01 11:20:00,23.11,23.15,23.11,23.13,3600.0,21.8326,21.8704,21.8326,21.8515,3600.0
2008-07-01 11:25:00,23.11,23.15,23.11,23.11,9800.0,21.8326,21.8704,21.8326,21.8326,9800.0
2008-07-01 11:30:00,23.11,23.14,23.11,23.14,1800.0,21.8326,21.8609,21.8326,21.8609,1800.0
2008-07-01 11:35:00,23.11,23.13,23.11,23.13,1000.0,21.8326,21.8515,21.8326,21.8515,1000.0
2008-07-01 11:40:00,23.11,23.12,23.1,23.11,6000.0,21.8326,21.842,21.8232,21.8326,6000.0
2008-07-01 11:45:00,23.08,23.1,23.08,23.08,1600.0,21.8043,21.8232,21.8043,21.8043,1600.0
2008-07-01 11:50:00,23.09,23.09,23.06,23.06,2400.0,21.8137,21.8137,21.7854,21.7854,2400.0
2008-07-01 11:55:00,23.06,23.07,22.97,22.98,6200.0,21.7854,21.7948,21.7003,21.7098,6200.0
2008-07-01 12:00:00,22.98,22.98,22.95,22.97,6400.0,21.7098,21.7098,21.6814,21.7003,6400.0
2008-07-01 12:05:00,22.96,22.97,22.96,22.97,5800.0,21.6909,21.7003,21.6909,21.7003,5800.0
2008-07-01 12:10:00,22.98,22.98,22.92,22.93,13000.0,21.7098,21.7098,21.6531,21.6625,13000.0
2008-07-01 12:15:00,22.93,22.96,22.92,22.96,12200.0,21.6625,21.6909,21.6531,21.6909,12200.0
2008-07-01 12:20:00,22.96,22.96,22.91,22.91,10800.0,21.6909,21.6909,21.6437,21.6437,10800.0
2008-07-01 12:25:00,22.89,22.89,22.86,22.86,600.0,21.6248,21.6248,21.5964,21.5964,600.0
2008-07-01 12:30:00,22.86,22.9,22.86,22.88,13600.0,21.5964,21.6342,21.5964,21.6153,13600.0
2008-07-01 12:35:00,22.89,22.89,22.87,22.87,1200.0,21.6248,21.6248,21.6059,21.6059,1200.0
2008-07-01 12:40:00,22.87,22.87,22.82,22.82,6400.0,21.6059,21.6059,21.5586,21.5586,6400.0
2008-07-01 12:45:00,22.82,22.86,22.82,22.82,10400.0,21.5586,21.5964,21.5586,21.5586,10400.0
2008-07-01 12:50:00,22.81,22.84,22.8,22.84,11600.0,21.5492,21.5775,21.5397,21.5775,11600.0
2008-07-01 12:55:00,22.84,22.86,22.83,22.83,10000.0,21.5775,21.5964,21.5681,21.5681,10000.0
2008-07-01 13:00:00,22.82,22.83,22.78,22.78,15400.0,21.5586,21.5681,21.5208,21.5208,15400.0
2008-07-01 13:05:00,22.8,22.81,22.79,22.79,6800.0,21.5397,21.5492,21.5303,21.5303,6800.0
2008-07-01 13:10:00,22.8,22.84,22.8,22.82,7000.0,21.5397,21.5775,21.5397,21.5586,7000.0
2008-07-01 13:15:00,22.83,22.85,22.81,22.83,8000.0,21.5681,21.587,21.5492,21.5681,8000.0
2008-07-01 13:20:00,22.83,22.85,22.8,22.84,12400.0,21.5681,21.587,21.5397,21.5775,12400.0
2008-07-01 13:25:00,22.84,22.84,22.8,22.82,11400.0,21.5775,21.5775,21.5397,21.5586,11400.0
2008-07-01 13:30:00,22.81,22.83,22.79,22.82,9200.0,21.5492,21.5681,21.5303,21.5586,9200.0
2008-07-01 13:35:00,22.83,22.84,22.79,22.83,9000.0,21.5681,21.5775,21.5303,21.5681,9000.0
2008-07-01 13:40:00,22.83,22.85,22.8,22.84,13600.0,21.5681,21.587,21.5397,21.5775,13600.0
2008-07-01 13:45:00,22.85,22.89,22.85,22.87,14000.0,21.587,21.6248,21.587,21.6059,14000.0
2008-07-01 13:50:00,22.87,22.9,22.86,22.9,6200.0,21.6059,21.6342,21.5964,21.6342,6200.0
2008-07-01 13:55:00,22.91,22.92,22.9,22.92,8200.0,21.6437,21.6531,21.6342,21.6531,8200.0
2008-07-01 14:00:00,22.9,22.93,22.9,22.92,25200.0,21.6342,21.6625,21.6342,21.6531,25200.0
2008-07-01 14:05:00,22.92,23.02,22.92,22.99,23800.0,21.6531,21.7476,21.6531,21.7192,23800.0
2008-07-01 14:10:00,23.0,23.03,22.97,22.99,18200.0,21.7287,21.757,21.7003,21.7192,18200.0
2008-07-01 14:15:00,22.99,23.02,22.97,23.02,10200.0,21.7192,21.7476,21.7003,21.7476,10200.0
2008-07-01 14:20:00,23.03,23.06,23.02,23.03,16600.0,21.757,21.7854,21.7476,21.757,16600.0
2008-07-01 14:25:00,23.04,23.04,22.99,23.0,9200.0,21.7665,21.7665,21.7192,21.7287,9200.0
2008-07-01 14:30:00,23.0,23.02,22.98,23.02,21000.0,21.7287,21.7476,21.7098,21.7476,21000.0
2008-07-01 14:35:00,23.02,23.06,23.0,23.05,10800.0,21.7476,21.7854,21.7287,21.7759,10800.0
2008-07-01 14:40:00,23.05,23.16,23.04,23.16,14200.0,21.7759,21.8798,21.7665,21.8798,14200.0
2008-07-01 14:45:00,23.16,23.18,23.11,23.11,10200.0,21.8798,21.8987,21.8326,21.8326,10200.0
2008-07-01 14:50:00,23.12,23.17,23.11,23.17,11800.0,21.842,21.8893,21.8326,21.8893,11800.0
2008-07-01 14:55:00,23.17,23.18,23.13,23.13,10600.0,21.8893,21.8987,21.8515,21.8515,10600.0
2008-07-01 15:00:00,23.11,23.12,23.07,23.08,7600.0,21.8326,21.842,21.7948,21.8043,7600.0
2008-07-01 15:05:00,23.08,23.08,23.03,23.06,12400.0,21.8043,21.8043,21.757,21.7854,12400.0
2008-07-01 15:10:00,23.06,23.11,23.03,23.05,9600.0,21.7854,21.8326,21.757,21.7759,9600.0
2008-07-01 15:15:00,23.04,23.11,23.04,23.06,15200.0,21.7665,21.8326,21.7665,21.7854,15200.0
2008-07-01 15:20:00,23.03,23.07,23.02,23.05,14800.0,21.757,21.7948,21.7476,21.7759,14800.0
2008-07-01 15:25:00,23.05,23.07,23.0,23.02,14600.0,21.7759,21.7948,21.7287,21.7476,14600.0
2008-07-01 15:30:00,23.02,23.07,23.01,23.06,14000.0,21.7476,21.7948,21.7381,21.7854,14000.0
2008-07-01 15:35:00,23.07,23.16,23.07,23.15,11000.0,21.7948,21.8798,21.7948,21.8704,11000.0
2008-07-01 15:40:00,23.15,23.17,23.11,23.12,13000.0,21.8704,21.8893,21.8326,21.842,13000.0
2008-07-01 15:45:00,23.1,23.16,23.09,23.11,9200.0,21.8232,21.8798,21.8137,21.8326,9200.0
2008-07-01 15:50:00,23.12,23.17,23.11,23.15,15000.0,21.842,21.8893,21.8326,21.8704,15000.0
2008-07-01 15:55:00,23.15,23.2,23.09,23.11,31000.0,21.8704,21.9176,21.8137,21.8326,31000.0
2008-07-02 09:30:00,23.28,23.29,23.16,23.16,20200.0,21.9932,22.0027,21.8798,21.8798,20200.0
2008-07-02 09:35:00,23.27,23.33,23.25,23.29,11800.0,21.9838,22.0404,21.9649,22.0027,11800.0
2008-07-02 09:40:00,23.29,23.37,23.25,23.27,24200.0,22.0027,22.0782,21.9649,21.9838,24200.0
2008-07-02 09:45:00,23.32,23.38,23.28,23.38,13600.0,22.031,22.0877,21.9932,22.0877,13600.0
2008-07-02 09:50:00,23.38,23.41,23.36,23.38,13800.0,22.0877,22.116,22.0688,22.0877,13800.0
2008-07-02 09:55:00,23.37,23.41,23.35,23.38,10800.0,22.0782,22.116,22.0593,22.0877,10800.0
2008-07-02 10:00:00,23.4,23.47,23.33,23.45,15600.0,22.1066,22.1727,22.0404,22.1538,15600.0
2008-07-02 10:05:00,23.47,23.55,23.45,23.55,19600.0,22.1727,22.2483,22.1538,22.2483,19600.0
2008-07-02 10:10:00,23.54,23.64,23.54,23.61,19800.0,22.2388,22.3333,22.2388,22.305,19800.0
2008-07-02 10:15:00,23.6,23.62,23.51,23.54,15200.0,22.2955,22.3144,22.2105,22.2388,15200.0
2008-07-02 10:20:00,23.53,23.61,23.53,23.61,3200.0,22.2294,22.305,22.2294,22.305,3200.0
2008-07-02 10:25:00,23.61,23.61,23.48,23.5,12400.0,22.305,22.305,22.1821,22.201,12400.0
2008-07-02 10:30:00,23.54,23.6,23.54,23.6,8000.0,22.2388,22.2955,22.2388,22.2955,8000.0
2008-07-02 10:35:00,23.58,23.58,23.48,23.49,6600.0,22.2766,22.2766,22.1821,22.1916,6600.0
2008-07-02 10:40:00,23.46,23.56,23.46,23.56,9800.0,22.1633,22.2577,22.1633,22.2577,9800.0
2008-07-02 10:45:00,23.54,23.61,23.54,23.59,6800.0,22.2388,22.305,22.2388,22.2861,6800.0
2008-07-02 10:50:00,23.59,23.61,23.56,23.59,11800.0,22.2861,22.305,22.2577,22.2861,11800.0
2008-07-02 10:55:00,23.58,23.6,23.58,23.6,2000.0,22.2766,22.2955,22.2766,22.2955,2000.0
2008-07-02 11:00:00,23.58,23.58,23.54,23.56,8800.0,22.2766,22.2766,22.2388,22.2577,8800.0
2008-07-02 11:05:00,23.54,23.58,23.54,23.55,8400.0,22.2388,22.2766,22.2388,22.2483,8400.0
2008-07-02 11:10:00,23.57,23.57,23.51,23.53,6000.0,22.2672,22.2672,22.2105,22.2294,6000.0
2008-07-02 11:15:00,23.5,23.55,23.5,23.55,3600.0,22.201,22.2483,22.201,22.2483,3600.0
2008-07-02 11:20:00,23.55,23.55,23.46,23.5,9200.0,22.2483,22.2483,22.1633,22.201,9200.0
2008-07-02 11:25:00,23.51,23.51,23.45,23.46,3400.0,22.2105,22.2105,22.1538,22.1633,3400.0
2008-07-02 11:30:00,23.47,23.5,23.46,23.5,8600.0,22.1727,22.201,22.1633,22.201,8600.0
2008-07-02 11:35:00,23.52,23.59,23.5,23.59,14800.0,22.2199,22.2861,22.201,22.2861,14800.0
2008-07-02 11:40:00,23.59,23.6,23.56,23.58,8200.0,22.2861,22.2955,22.2577,22.2766,8200.0
2008-07-02 11:45:00,23.56,23.57,23.48,23.49,7400.0,22.2577,22.2672,22.1821,22.1916,7400.0
2008-07-02 11:50:00,23.52,23.52,23.46,23.5,11400.0,22.2199,22.2199,22.1633,22.201,11400.0
2008-07-02 11:55:00,23.52,23.55,23.52,23.54,6200.0,22.2199,22.2483,22.2199,22.2388,6200.0
2008-07-02 12:00:00,23.54,23.57,23.54,23.55,3200.0,22.2388,22.2672,22.2388,22.2483,3200.0
2008-07-02 12:05:00,23.57,23.61,23.57,23.59,6400.0,22.2672,22.305,22.2672,22.2861,6400.0
2008-07-02 12:10:00,23.62,23.7,23.61,23.68,13400.0,22.3144,22.39,22.305,22.3711,13400.0
2008-07-02 12:15:00,23.68,23.7,23.67,23.68,10600.0,22.3711,22.39,22.3616,22.3711,10600.0
2008-07-02 12:20:00,23.67,23.68,23.6,23.65,48400.0,22.3616,22.3711,22.2955,22.3428,48400.0
2008-07-02 12:25:00,23.64,23.65,23.56,23.65,30400.0,22.3333,22.3428,22.2577,22.3428,30400.0
2008-07-02 12:30:00,23.64,23.67,23.61,23.65,14800.0,22.3333,22.3616,22.305,22.3428,14800.0
2008-07-02 12:35:00,23.66,23.66,23.58,23.6,11000.0,22.3522,22.3522,22.2766,22.2955,11000.0
2008-07-02 12:40:00,23.6,23.61,23.59,23.6,8000.0,22.2955,22.305,22.2861,22.2955,8000.0
2008-07-02 12:45:00,23.61,23.61,23.59,23.6,7600.0,22.305,22.305,22.2861,22.2955,7600.0
2008-07-02 12:50:00,23.61,23.66,23.61,23.64,8600.0,22.305,22.3522,22.305,22.3333,8600.0
2008-07-02 12:55:00,23.66,23.66,23.63,23.65,6400.0,22.3522,22.3522,22.3239,22.3428,6400.0
2008-07-02 13:00:00,23.64,23.66,23.63,23.63,7600.0,22.3333,22.3522,22.3239,22.3239,7600.0
2008-07-02 13:05:00,23.63,23.66,23.63,23.65,12000.0,22.3239,22.3522,22.3239,22.3428,12000.0
2008-07-02 13:10:00,23.64,23.67,23.59,23.6,28000.0,22.3333,22.3616,22.2861,22.2955,28000.0
2008-07-02 13:15:00,23.59,23.62,23.57,23.61,15600.0,22.2861,22.3144,22.2672,22.305,15600.0
2008-07-02 13:20:00,23.59,23.61,23.58,23.6,6600.0,22.2861,22.305,22.2766,22.2955,6600.0
2008-07-02 13:25:00,23.61,23.61,23.6,23.6,8400.0,22.305,22.305,22.2955,22.2955,8400.0
2008-07-02 13:30:00,23.61,23.62,23.61,23.61,4200.0,22.305,22.3144,22.305,22.305,4200.0
2008-07-02 13:35:00,23.61,23.61,23.57,23.59,6600.0,22.305,22.305,22.2672,22.2861,6600.0
2008-07-02 13:40:00,23.59,23.65,23.59,23.65,3600.0,22.2861,22.3428,22.2861,22.3428,3600.0
2008-07-02 13:45:00,23.65,23.67,23.63,23.66,8000.0,22.3428,22.3616,22.3239,22.3522,8000.0
2008-07-02 13:50:00,23.68,23.73,23.68,23.73,4400.0,22.3711,22.4183,22.3711,22.4183,4400.0
2008-07-02 13:55:00,23.72,23.72,23.69,23.71,10200.0,22.4089,22.4089,22.3805,22.3994,10200.0
2008-07-02 14:00:00,23.72,23.73,23.7,23.7,10800.0,22.4089,22.4183,22.39,22.39,10800.0
2008-07-02 14:05:00,23.72,23.72,23.64,23.64,11600.0,22.4089,22.4089,22.3333,22.3333,11600.0
2008-07-02 14:10:00,23.65,23.65,23.59,23.59,7400.0,22.3428,22.3428,22.2861,22.2861,7400.0
2008-07-02 14:15:00,23.6,23.62,23.6,23.6,8400.0,22.2955,22.3144,22.2955,22.2955,8400.0
2008-07-02 14:20:00,23.58,23.58,23.49,23.54,24400.0,22.2766,22.2766,22.1916,22.2388,24400.0
2008-07-02 14:25:00,23.53,23.53,23.41,23.42,12400.0,22.2294,22.2294,22.116,22.1255,12400.0
2008-07-02 14:30:00,23.43,23.46,23.43,23.44,13800.0,22.1349,22.1633,22.1349,22.1444,13800.0
2008-07-02 14:35:00,23.43,23.46,23.42,23.44,13200.0,22.1349,22.1633,22.1255,22.1444,13200.0
2008-07-02 14:40:00,23.43,23.48,23.43,23.48,8000.0,22.1349,22.1821,22.1349,22.1821,8000.0
2008-07-02 14:45:00,23.48,23.5,23.48,23.5,5600.0,22.1821,22.201,22.1821,22.201,5600.0
2008-07-02 14:50:00,23.49,23.49,23.4,23.42,12200.0,22.1916,22.1916,22.1066,22.1255,12200.0
2008-07-02 14:55:00,23.41,23.43,23.4,23.4,5400.0,22.116,22.1349,22.1066,22.1066,5400.0
2008-07-02 15:00:00,23.41,23.46,23.37,23.45,20600.0,22.116,22.1633,22.0782,22.1538,20600.0
2008-07-02 15:05:00,23.45,23.45,23.38,23.38,8400.0,22.1538,22.1538,22.0877,22.0877,8400.0
2008-07-02 15:10:00,23.38,23.42,23.38,23.39,7600.0,22.0877,22.1255,22.0877,22.0971,7600.0
2008-07-02 15:15:00,23.39,23.42,23.38,23.38,13000.0,22.0971,22.1255,22.0877,22.0877,13000.0
2008-07-02 15:20:00,23.39,23.46,23.37,23.46,14000.0,22.0971,22.1633,22.0782,22.1633,14000.0
2008-07-02 15:25:00,23.46,23.47,23.39,23.39,9600.0,22.1633,22.1727,22.0971,22.0971,9600.0
2008-07-02 15:30:00,23.36,23.4,23.36,23.39,9200.0,22.0688,22.1066,22.0688,22.0971,9200.0
2008-07-02 15:35:00,23.4,23.43,23.35,23.38,17000.0,22.1066,22.1349,22.0593,22.0877,17000.0
2008-07-02 15:40:00,23.4,23.46,23.39,23.45,23800.0,22.1066,22.1633,22.0971,22.1538,23800.0
2008-07-02 15:45:00,23.45,23.47,23.41,23.42,24400.0,22.1538,22.1727,22.116,22.1255,24400.0
2008-07-02 15:50:00,23.42,23.47,23.35,23.42,29600.0,22.1255,22.1727,22.0593,22.1255,29600.0
2008-07-02 15:55:00,23.4,23.46,23.3,23.3,51400.0,22.1066,22.1633,22.0121,22.0121,51400.0
2008-07-03 09:30:00,23.97,24.24,23.18,23.27,10600.0,22.6451,22.9001,21.8987,21.9838,10600.0
2008-07-03 09:35:00,23.27,23.36,23.22,23.23,7400.0,21.9838,22.0688,21.9365,21.946,7400.0
2008-07-03 09:40:00,23.2,23.29,23.15,23.17,12800.0,21.9176,22.0027,21.8704,21.8893,12800.0
2008-07-03 09:45:00,23.14,23.16,22.99,23.12,5800.0,21.8609,21.8798,21.7192,21.842,5800.0
2008-07-03 09:50:00,23.06,23.11,23.01,23.11,7400.0,21.7854,21.8326,21.7381,21.8326,7400.0
2008-07-03 09:55:00,23.11,23.2,23.11,23.16,2600.0,21.8326,21.9176,21.8326,21.8798,2600.0
2008-07-03 10:00:00,23.15,23.15,22.99,22.99,4600.0,21.8704,21.8704,21.7192,21.7192,4600.0
2008-07-03 10:05:00,23.01,23.16,22.99,23.08,11200.0,21.7381,21.8798,21.7192,21.8043,11200.0
2008-07-03 10:10:00,23.06,23.07,22.99,23.02,15400.0,21.7854,21.7948,21.7192,21.7476,15400.0
2008-07-03 10:15:00,23.01,23.11,23.0,23.11,20400.0,21.7381,21.8326,21.7287,21.8326,20400.0
2008-07-03 10:20:00,23.09,23.24,23.09,23.23,3000.0,21.8137,21.9554,21.8137,21.946,3000.0
2008-07-03 10:25:00,23.25,23.32,23.18,23.32,7600.0,21.9649,22.031,21.8987,22.031,7600.0
2008-07-03 10:30:00,23.33,23.36,23.23,23.23,7600.0,22.0404,22.0688,21.946,21.946,7600.0
2008-07-03 10:35:00,23.25,23.31,23.25,23.31,6400.0,21.9649,22.0215,21.9649,22.0215,6400.0
2008-07-03 10:40:00,23.29,23.32,23.22,23.22,5200.0,22.0027,22.031,21.9365,21.9365,5200.0
2008-07-03 10:45:00,23.22,23.28,23.17,23.24,7400.0,21.9365,21.9932,21.8893,21.9554,7400.0
2008-07-03 10:50:00,23.23,23.26,23.21,23.25,4000.0,21.946,21.9743,21.9271,21.9649,4000.0
2008-07-03 10:55:00,23.24,23.24,23.19,23.22,2400.0,21.9554,21.9554,21.9082,21.9365,2400.0
2008-07-03 11:00:00,23.2,23.24,23.18,23.2,4200.0,21.9176,21.9554,21.8987,21.9176,4200.0
2008-07-03 11:05:00,23.19,23.24,23.16,23.24,5000.0,21.9082,21.9554,21.8798,21.9554,5000.0
2008-07-03 11:10:00,23.26,23.29,23.23,23.28,4400.0,21.9743,22.0027,21.946,21.9932,4400.0
2008-07-03 11:15:00,23.28,23.3,23.25,23.27,4000.0,21.9932,22.0121,21.9649,21.9838,4000.0
2008-07-03 11:20:00,23.25,23.27,23.22,23.25,5800.0,21.9649,21.9838,21.9365,21.9649,5800.0
2008-07-03 11:25:00,23.24,23.31,23.22,23.31,17600.0,21.9554,22.0215,21.9365,22.0215,17600.0
2008-07-03 11:30:00,23.32,23.32,23.23,23.24,5600.0,22.031,22.031,21.946,21.9554,5600.0
2008-07-03 11:35:00,23.23,23.29,23.23,23.29,15800.0,21.946,22.0027,21.946,22.0027,15800.0
2008-07-03 11:40:00,23.3,23.3,23.21,23.21,8800.0,22.0121,22.0121,21.9271,21.9271,8800.0
2008-07-03 11:45:00,23.22,23.23,23.18,23.23,4600.0,21.9365,21.946,21.8987,21.946,4600.0
2008-07-03 11:50:00,23.25,23.27,23.23,23.23,12800.0,21.9649,21.9838,21.946,21.946,12800.0
2008-07-03 11:55:00,23.24,23.24,23.15,23.15,16200.0,21.9554,21.9554,21.8704,21.8704,16200.0
2008-07-03 12:00:00,23.15,23.17,23.09,23.1,6600.0,21.8704,21.8893,21.8137,21.8232,6600.0
2008-07-03 12:05:00,23.11,23.12,23.07,23.07,6400.0,21.8326,21.842,21.7948,21.7948,6400.0
2008-07-03 12:10:00,23.06,23.09,23.05,23.08,6000.0,21.7854,21.8137,21.7759,21.8043,6000.0
2008-07-03 12:15:00,23.06,23.14,23.06,23.14,3000.0,21.7854,21.8609,21.7854,21.8609,3000.0
2008-07-03 12:20:00,23.15,23.18,23.14,23.17,6400.0,21.8704,21.8987,21.8609,21.8893,6400.0
2008-07-03 12:25:00,23.2,23.23,23.2,23.23,4600.0,21.9176,21.946,21.9176,21.946,4600.0
2008-07-03 12:30:00,23.22,23.24,23.11,23.11,10400.0,21.9365,21.9554,21.8326,21.8326,10400.0
2008-07-03 12:35:00,23.12,23.19,23.12,23.19,2400.0,21.842,21.9082,21.842,21.9082,2400.0
2008-07-03 12:40:00,23.18,23.19,23.14,23.18,10600.0,21.8987,21.9082,21.8609,21.8987,10600.0
2008-07-03 12:45:00,23.2,23.25,23.2,23.25,13800.0,21.9176,21.9649,21.9176,21.9649,13800.0
2008-07-03 12:50:00,23.26,23.28,23.14,23.18,8600.0,21.9743,21.9932,21.8609,21.8987,8600.0
2008-07-03 12:55:00,23.15,23.22,23.06,23.1,15400.0,21.8704,21.9365,21.7854,21.8232,15400.0
2008-07-07 09:30:00,23.17,23.45,23.17,23.45,8600.0,21.8893,22.1538,21.8893,22.1538,8600.0
2008-07-07 09:35:00,23.47,23.55,23.45,23.55,8200.0,22.1727,22.2483,22.1538,22.2483,8200.0
2008-07-07 09:40:00,23.55,23.55,23.5,23.5,7600.0,22.2483,22.2483,22.201,22.201,7600.0
2008-07-07 09:45:00,23.5,23.5,23.33,23.38,8000.0,22.201,22.201,22.0404,22.0877,8000.0
2008-07-07 09:50:00,23.36,23.44,23.33,23.43,10800.0,22.0688,22.1444,22.0404,22.1349,10800.0
2008-07-07 09:55:00,23.43,23.58,23.41,23.58,8800.0,22.1349,22.2766,22.116,22.2766,8800.0
2008-07-07 10:00:00,23.58,23.6,23.53,23.59,9800.0,22.2766,22.2955,22.2294,22.2861,9800.0
2008-07-07 10:05:00,23.58,23.61,23.53,23.56,7400.0,22.2766,22.305,22.2294,22.2577,7400.0
2008-07-07 10:10:00,23.55,23.58,23.55,23.56,10600.0,22.2483,22.2766,22.2483,22.2577,10600.0
2008-07-07 10:15:00,23.57,23.6,23.55,23.58,15800.0,22.2672,22.2955,22.2483,22.2766,15800.0
2008-07-07 10:20:00,23.56,23.61,23.52,23.58,38200.0,22.2577,22.305,22.2199,22.2766,38200.0
2008-07-07 10:25:00,23.58,23.58,23.55,23.55,9400.0,22.2766,22.2766,22.2483,22.2483,9400.0
2008-07-07 10:30:00,23.59,23.62,23.59,23.6,4400.0,22.2861,22.3144,22.2861,22.2955,4400.0
2008-07-07 10:35:00,23.6,23.62,23.54,23.61,18800.0,22.2955,22.3144,22.2388,22.305,18800.0
2008-07-07 10:40:00,23.6,23.65,23.6,23.64,4200.0,22.2955,22.3428,22.2955,22.3333,4200.0
2008-07-07 10:45:00,23.65,23.67,23.63,23.63,4800.0,22.3428,22.3616,22.3239,22.3239,4800.0
2008-07-07 10:50:00,23.63,23.65,23.61,23.65,4200.0,22.3239,22.3428,22.305,22.3428,4200.0
2008-07-07 10:55:00,23.64,23.66,23.61,23.63,2400.0,22.3333,22.3522,22.305,22.3239,2400.0
2008-07-07 11:00:00,23.64,23.68,23.63,23.68,3800.0,22.3333,22.3711,22.3239,22.3711,3800.0
2008-07-07 11:05:00,23.69,23.71,23.65,23.68,26600.0,22.3805,22.3994,22.3428,22.3711,26600.0
2008-07-07 11:10:00,23.67,23.71,23.66,23.68,5400.0,22.3616,22.3994,22.3522,22.3711,5400.0
2008-07-07 11:15:00,23.68,23.71,23.68,23.68,6000.0,22.3711,22.3994,22.3711,22.3711,6000.0
2008-07-07 11:20:00,23.69,23.69,23.61,23.63,10000.0,22.3805,22.3805,22.305,22.3239,10000.0
2008-07-07 11:25:00,23.63,23.64,23.56,23.56,19400.0,22.3239,22.3333,22.2577,22.2577,19400.0
2008-07-07 11:30:00,23.6,23.61,23.55,23.58,10200.0,22.2955,22.305,22.2483,22.2766,10200.0
2008-07-07 11:35:00,23.54,23.58,23.53,23.58,4200.0,22.2388,22.2766,22.2294,22.2766,4200.0
2008-07-07 11:40:00,23.57,23.58,23.53,23.56,5600.0,22.2672,22.2766,22.2294,22.2577,5600.0
2008-07-07 11:45:00,23.53,23.56,23.5,23.56,23200.0,22.2294,22.2577,22.201,22.2577,23200.0
2008-07-07 11:50:00,23.56,23.58,23.56,23.58,4200.0,22.2577,22.2766,22.2577,22.2766,4200.0
2008-07-07 11:55:00,23.56,23.58,23.56,23.58,1000.0,22.2577,22.2766,22.2577,22.2766,1000.0
2008-07-07 12:00:00,23.56,23.58,23.5,23.54,14000.0,22.2577,22.2766,22.201,22.2388,14000.0
2008-07-07 12:05:00,23.54,23.56,23.54,23.56,1600.0,22.2388,22.2577,22.2388,22.2577,1600.0
2008-07-07 12:10:00,23.54,23.54,23.43,23.43,2200.0,22.2388,22.2388,22.1349,22.1349,2200.0
2008-07-07 12:15:00,23.45,23.45,23.32,23.32,4200.0,22.1538,22.1538,22.031,22.031,4200.0
2008-07-07 12:20:00,23.34,23.34,23.18,23.22,12600.0,22.0499,22.0499,21.8987,21.9365,12600.0
2008-07-07 12:25:00,23.23,23.23,23.17,23.17,26800.0,21.946,21.946,21.8893,21.8893,26800.0
2008-07-07 12:30:00,23.14,23.15,23.11,23.15,13800.0,21.8609,21.8704,21.8326,21.8704,13800.0
2008-07-07 12:35:00,23.15,23.15,23.11,23.13,12200.0,21.8704,21.8704,21.8326,21.8515,12200.0
2008-07-07 12:40:00,23.13,23.16,23.1,23.1,12800.0,21.8515,21.8798,21.8232,21.8232,12800.0
2008-07-07 12:45:00,23.1,23.1,23.09,23.09,11000.0,21.8232,21.8232,21.8137,21.8137,11000.0
2008-07-07 12:50:00,23.1,23.1,23.09,23.1,9400.0,21.8232,21.8232,21.8137,21.8232,9400.0
2008-07-07 12:55:00,23.1,23.1,22.99,22.99,4200.0,21.8232,21.8232,21.7192,21.7192,4200.0
2008-07-07 13:00:00,23.0,23.0,22.96,22.97,7400.0,21.7287,21.7287,21.6909,21.7003,7400.0
2008-07-07 13:05:00,22.97,22.97,22.92,22.95,11800.0,21.7003,21.7003,21.6531,21.6814,11800.0
2008-07-07 13:10:00,22.94,23.02,22.93,22.95,49800.0,21.672,21.7476,21.6625,21.6814,49800.0
2008-07-07 13:15:00,22.97,23.0,22.95,22.96,15200.0,21.7003,21.7287,21.6814,21.6909,15200.0
2008-07-07 13:20:00,22.95,22.95,22.9,22.9,16000.0,21.6814,21.6814,21.6342,21.6342,16000.0
2008-07-07 13:25:00,22.89,22.9,22.85,22.87,8400.0,21.6248,21.6342,21.587,21.6059,8400.0
2008-07-07 13:30:00,22.84,22.87,22.84,22.84,27600.0,21.5775,21.6059,21.5775,21.5775,27600.0
2008-07-07 13:35:00,22.85,22.85,22.8,22.8,10200.0,21.587,21.587,21.5397,21.5397,10200.0
2008-07-07 13:40:00,22.8,22.8,22.73,22.74,19000.0,21.5397,21.5397,21.4736,21.4831,19000.0
2008-07-07 13:45:00,22.75,22.76,22.73,22.75,22000.0,21.4925,21.5019,21.4736,21.4925,22000.0
2008-07-07 13:50:00,22.75,22.76,22.73,22.75,5800.0,21.4925,21.5019,21.4736,21.4925,5800.0
2008-07-07 13:55:00,22.75,22.83,22.75,22.77,8800.0,21.4925,21.5681,21.4925,21.5114,8800.0
2008-07-07 14:00:00,22.77,22.8,22.75,22.78,17200.0,21.5114,21.5397,21.4925,21.5208,17200.0
2008-07-07 14:05:00,22.79,22.8,22.7,22.75,17200.0,21.5303,21.5397,21.4453,21.4925,17200.0
2008-07-07 14:10:00,22.75,22.77,22.71,22.75,37800.0,21.4925,21.5114,21.4547,21.4925,37800.0
2008-07-07 14:15:00,22.74,22.74,22.71,22.71,23400.0,21.4831,21.4831,21.4547,21.4547,23400.0
2008-07-07 14:20:00,22.73,22.82,22.72,22.82,13200.0,21.4736,21.5586,21.4642,21.5586,13200.0
2008-07-07 14:25:00,22.8,22.81,22.75,22.8,14000.0,21.5397,21.5492,21.4925,21.5397,14000.0
2008-07-07 14:30:00,22.8,22.84,22.79,22.82,8600.0,21.5397,21.5775,21.5303,21.5586,8600.0
2008-07-07 14:35:00,22.83,22.87,22.81,22.85,14200.0,21.5681,21.6059,21.5492,21.587,14200.0
2008-07-07 14:40:00,22.84,22.86,22.82,22.84,13200.0,21.5775,21.5964,21.5586,21.5775,13200.0
2008-07-07 14:45:00,22.84,22.86,22.81,22.85,15000.0,21.5775,21.5964,21.5492,21.587,15000.0
2008-07-07 14:50:00,22.86,22.88,22.81,22.81,8800.0,21.5964,21.6153,21.5492,21.5492,8800.0
2008-07-07 14:55:00,22.81,22.85,22.79,22.81,8400.0,21.5492,21.587,21.5303,21.5492,8400.0
2008-07-07 15:00:00,22.85,22.91,22.84,22.88,8000.0,21.587,21.6437,21.5775,21.6153,8000.0
2008-07-07 15:05:00,22.86,22.91,22.83,22.91,13400.0,21.5964,21.6437,21.5681,21.6437,13400.0
2008-07-07 15:10:00,22.9,23.01,22.9,23.0,17000.0,21.6342,21.7381,21.6342,21.7287,17000.0
2008-07-07 15:15:00,23.0,23.03,22.97,23.0,20400.0,21.7287,21.757,21.7003,21.7287,20400.0
2008-07-07 15:20:00,23.03,23.04,23.0,23.02,9000.0,21.757,21.7665,21.7287,21.7476,9000.0
2008-07-07 15:25:00,23.03,23.09,23.01,23.09,16200.0,21.757,21.8137,21.7381,21.8137,16200.0
2008-07-07 15:30:00,23.09,23.09,23.05,23.09,23600.0,21.8137,21.8137,21.7759,21.8137,23600.0
2008-07-07 15:35:00,23.09,23.11,23.05,23.11,22000.0,21.8137,21.8326,21.7759,21.8326,22000.0
2008-07-07 15:40:00,23.12,23.15,23.07,23.08,16400.0,21.842,21.8704,21.7948,21.8043,16400.0
2008-07-07 15:45:00,23.07,23.07,22.99,22.99,23400.0,21.7948,21.7948,21.7192,21.7192,23400.0
2008-07-07 15:50:00,22.98,23.0,22.92,22.92,19000.0,21.7098,21.7287,21.6531,21.6531,19000.0
2008-07-07 15:55:00,22.92,22.97,22.87,22.87,34200.0,21.6531,21.7003,21.6059,21.6059,34200.0
2008-07-08 09:30:00,22.9,22.9,22.71,22.83,10600.0,21.6342,21.6342,21.4547,21.5681,10600.0
2008-07-08 09:35:00,22.82,23.02,22.69,23.0,18600.0,21.5586,21.7476,21.4358,21.7287,18600.0
2008-07-08 09:40:00,22.99,23.1,22.99,23.05,10600.0,21.7192,21.8232,21.7192,21.7759,10600.0
2008-07-08 09:45:00,23.04,23.05,23.0,23.02,9200.0,21.7665,21.7759,21.7287,21.7476,9200.0
2008-07-08 09:50:00,23.03,23.04,22.99,22.99,13200.0,21.757,21.7665,21.7192,21.7192,13200.0
2008-07-08 09:55:00,22.97,23.1,22.93,23.05,15400.0,21.7003,21.8232,21.6625,21.7759,15400.0
2008-07-08 10:00:00,23.0,23.01,22.86,22.99,15400.0,21.7287,21.7381,21.5964,21.7192,15400.0
2008-07-08 10:05:00,22.92,22.98,22.92,22.95,19600.0,21.6531,21.7098,21.6531,21.6814,19600.0
2008-07-08 10:10:00,22.95,22.95,22.8,22.8,11200.0,21.6814,21.6814,21.5397,21.5397,11200.0
2008-07-08 10:15:00,22.81,22.86,22.77,22.84,14600.0,21.5492,21.5964,21.5114,21.5775,14600.0
2008-07-08 10:20:00,22.81,22.81,22.7,22.77,27600.0,21.5492,21.5492,21.4453,21.5114,27600.0
2008-07-08 10:25:00,22.79,22.85,22.75,22.83,12000.0,21.5303,21.587,21.4925,21.5681,12000.0
2008-07-08 10:30:00,22.83,22.84,22.77,22.77,9800.0,21.5681,21.5775,21.5114,21.5114,9800.0
2008-07-08 10:35:00,22.77,22.77,22.63,22.68,18800.0,21.5114,21.5114,21.3791,21.4264,18800.0
2008-07-08 10:40:00,22.68,22.75,22.65,22.72,9000.0,21.4264,21.4925,21.398,21.4642,9000.0
2008-07-08 10:45:00,22.74,22.78,22.7,22.76,9600.0,21.4831,21.5208,21.4453,21.5019,9600.0
2008-07-08 10:50:00,22.79,22.96,22.77,22.93,51000.0,21.5303,21.6909,21.5114,21.6625,51000.0
2008-07-08 10:55:00,22.97,22.98,22.93,22.98,15000.0,21.7003,21.7098,21.6625,21.7098,15000.0
2008-07-08 11:00:00,22.97,23.02,22.9,22.99,24200.0,21.7003,21.7476,21.6342,21.7192,24200.0
2008-07-08 11:05:00,22.99,23.0,22.92,23.0,8400.0,21.7192,21.7287,21.6531,21.7287,8400.0
2008-07-08 11:10:00,23.0,23.08,23.0,23.07,8800.0,21.7287,21.8043,21.7287,21.7948,8800.0
2008-07-08 11:15:00,23.06,23.15,23.06,23.1,12800.0,21.7854,21.8704,21.7854,21.8232,12800.0
2008-07-08 11:20:00,23.1,23.13,23.1,23.1,8800.0,21.8232,21.8515,21.8232,21.8232,8800.0
2008-07-08 11:25:00,23.08,23.16,23.08,23.16,3600.0,21.8043,21.8798,21.8043,21.8798,3600.0
2008-07-08 11:30:00,23.14,23.14,23.09,23.09,4000.0,21.8609,21.8609,21.8137,21.8137,4000.0
2008-07-08 11:35:00,23.09,23.11,23.09,23.1,5600.0,21.8137,21.8326,21.8137,21.8232,5600.0
2008-07-08 11:40:00,23.07,23.07,23.06,23.06,3200.0,21.7948,21.7948,21.7854,21.7854,3200.0
2008-07-08 11:45:00,23.08,23.18,23.07,23.18,13600.0,21.8043,21.8987,21.7948,21.8987,13600.0
2008-07-08 11:50:00,23.17,23.2,23.16,23.18,2400.0,21.8893,21.9176,21.8798,21.8987,2400.0
2008-07-08 11:55:00,23.17,23.18,23.16,23.18,3000.0,21.8893,21.8987,21.8798,21.8987,3000.0
2008-07-08 12:00:00,23.17,23.18,23.14,23.14,4400.0,21.8893,21.8987,21.8609,21.8609,4400.0
2008-07-08 12:05:00,23.14,23.18,23.14,23.17,5400.0,21.8609,21.8987,21.8609,21.8893,5400.0
2008-07-08 12:10:00,23.18,23.18,23.15,23.15,3800.0,21.8987,21.8987,21.8704,21.8704,3800.0
2008-07-08 12:15:00,23.16,23.22,23.15,23.17,7000.0,21.8798,21.9365,21.8704,21.8893,7000.0
2008-07-08 12:20:00,23.17,23.24,23.16,23.23,5000.0,21.8893,21.9554,21.8798,21.946,5000.0
2008-07-08 12:25:00,23.23,23.28,23.22,23.25,16600.0,21.946,21.9932,21.9365,21.9649,16600.0
2008-07-08 12:30:00,23.25,23.28,23.23,23.27,5600.0,21.9649,21.9932,21.946,21.9838,5600.0
2008-07-08 12:35:00,23.24,23.31,23.23,23.31,2400.0,21.9554,22.0215,21.946,22.0215,2400.0
2008-07-08 12:40:00,23.32,23.32,23.25,23.25,5800.0,22.031,22.031,21.9649,21.9649,5800.0
2008-07-08 12:45:00,23.25,23.26,23.22,23.23,6800.0,21.9649,21.9743,21.9365,21.946,6800.0
2008-07-08 12:50:00,23.22,23.23,23.16,23.16,5000.0,21.9365,21.946,21.8798,21.8798,5000.0
2008-07-08 12:55:00,23.17,23.21,23.17,23.2,6000.0,21.8893,21.9271,21.8893,21.9176,6000.0
2008-07-08 13:00:00,23.18,23.22,23.18,23.22,6600.0,21.8987,21.9365,21.8987,21.9365,6600.0
2008-07-08 13:05:00,23.23,23.26,23.23,23.26,4400.0,21.946,21.9743,21.946,21.9743,4400.0
2008-07-08 13:10:00,23.24,23.24,23.2,23.21,2000.0,21.9554,21.9554,21.9176,21.9271,2000.0
2008-07-08 13:15:00,23.21,23.21,23.12,23.12,3800.0,21.9271,21.9271,21.842,21.842,3800.0
2008-07-08 13:20:00,23.11,23.13,23.07,23.07,15200.0,21.8326,21.8515,21.7948,21.7948,15200.0
2008-07-08 13:25:00,23.08,23.2,23.07,23.17,26600.0,21.8043,21.9176,21.7948,21.8893,26600.0
2008-07-08 13:30:00,23.15,23.15,23.1,23.12,3600.0,21.8704,21.8704,21.8232,21.842,3600.0
2008-07-08 13:35:00,23.11,23.12,23.07,23.1,11400.0,21.8326,21.842,21.7948,21.8232,11400.0
2008-07-08 13:40:00,23.11,23.18,23.1,23.16,3400.0,21.8326,21.8987,21.8232,21.8798,3400.0
2008-07-08 13:45:00,23.18,23.23,23.18,23.2,3200.0,21.8987,21.946,21.8987,21.9176,3200.0
2008-07-08 13:50:00,23.18,23.25,23.18,23.18,10600.0,21.8987,21.9649,21.8987,21.8987,10600.0
2008-07-08 13:55:00,23.21,23.22,23.17,23.17,3800.0,21.9271,21.9365,21.8893,21.8893,3800.0
2008-07-08 14:00:00,23.18,23.28,23.17,23.28,10400.0,21.8987,21.9932,21.8893,21.9932,10400.0
2008-07-08 14:05:00,23.27,23.28,23.23,23.23,6800.0,21.9838,21.9932,21.946,21.946,6800.0
2008-07-08 14:10:00,23.23,23.27,23.23,23.24,6800.0,21.946,21.9838,21.946,21.9554,6800.0
2008-07-08 14:15:00,23.25,23.25,23.22,23.23,4400.0,21.9649,21.9649,21.9365,21.946,4400.0
2008-07-08 14:20:00,23.23,23.34,23.23,23.3,12600.0,21.946,22.0499,21.946,22.0121,12600.0
2008-07-08 14:25:00,23.29,23.31,23.24,23.31,6600.0,22.0027,22.0215,21.9554,22.0215,6600.0
2008-07-08 14:30:00,23.31,23.33,23.29,23.3,6400.0,22.0215,22.0404,22.0027,22.0121,6400.0
2008-07-08 14:35:00,23.29,23.36,23.29,23.33,8200.0,22.0027,22.0688,22.0027,22.0404,8200.0
2008-07-08 14:40:00,23.35,23.41,23.34,23.38,7600.0,22.0593,22.116,22.0499,22.0877,7600.0
2008-07-08 14:45:00,23.41,23.43,23.39,23.43,6400.0,22.116,22.1349,22.0971,22.1349,6400.0
2008-07-08 14:50:00,23.41,23.47,23.41,23.46,16800.0,22.116,22.1727,22.116,22.1633,16800.0
2008-07-08 14:55:00,23.44,23.45,23.39,23.41,16200.0,22.1444,22.1538,22.0971,22.116,16200.0
2008-07-08 15:00:00,23.41,23.42,23.33,23.42,24000.0,22.116,22.1255,22.0404,22.1255,24000.0
2008-07-08 15:05:00,23.4,23.45,23.39,23.41,14200.0,22.1066,22.1538,22.0971,22.116,14200.0
2008-07-08 15:10:00,23.42,23.43,23.36,23.39,14400.0,22.1255,22.1349,22.0688,22.0971,14400.0
2008-07-08 15:15:00,23.38,23.41,23.35,23.41,15000.0,22.0877,22.116,22.0593,22.116,15000.0
2008-07-08 15:20:00,23.4,23.48,23.35,23.48,24600.0,22.1066,22.1821,22.0593,22.1821,24600.0
2008-07-08 15:25:00,23.45,23.47,23.42,23.45,13800.0,22.1538,22.1727,22.1255,22.1538,13800.0
2008-07-08 15:30:00,23.45,23.46,23.43,23.45,35000.0,22.1538,22.1633,22.1349,22.1538,35000.0
2008-07-08 15:35:00,23.45,23.5,23.42,23.48,26200.0,22.1538,22.201,22.1255,22.1821,26200.0
2008-07-08 15:40:00,23.47,23.56,23.47,23.5,20600.0,22.1727,22.2577,22.1727,22.201,20600.0
2008-07-08 15:45:00,23.53,23.57,23.5,23.54,15800.0,22.2294,22.2672,22.201,22.2388,15800.0
2008-07-08 15:50:00,23.53,23.56,23.52,23.55,17400.0,22.2294,22.2577,22.2199,22.2483,17400.0
2008-07-08 15:55:00,23.57,23.57,23.5,23.52,21800.0,22.2672,22.2672,22.201,22.2199,21800.0
2008-07-09 09:30:00,23.6,23.6,23.51,23.52,2800.0,22.2955,22.2955,22.2105,22.2199,2800.0
2008-07-09 09:35:00,23.45,23.52,23.25,23.27,10600.0,22.1538,22.2199,21.9649,21.9838,10600.0
2008-07-09 09:40:00,23.28,23.29,23.24,23.28,3000.0,21.9932,22.0027,21.9554,21.9932,3000.0
2008-07-09 09:45:00,23.27,23.34,23.27,23.28,4600.0,21.9838,22.0499,21.9838,21.9932,4600.0
2008-07-09 09:50:00,23.26,23.34,23.24,23.34,14800.0,21.9743,22.0499,21.9554,22.0499,14800.0
2008-07-09 09:55:00,23.33,23.38,23.33,23.36,5400.0,22.0404,22.0877,22.0404,22.0688,5400.0
2008-07-09 10:00:00,23.36,23.41,23.31,23.33,23000.0,22.0688,22.116,22.0215,22.0404,23000.0
2008-07-09 10:05:00,23.37,23.41,23.33,23.41,4400.0,22.0782,22.116,22.0404,22.116,4400.0
2008-07-09 10:10:00,23.41,23.46,23.41,23.42,4600.0,22.116,22.1633,22.116,22.1255,4600.0
2008-07-09 10:15:00,23.4,23.46,23.4,23.46,2000.0,22.1066,22.1633,22.1066,22.1633,2000.0
2008-07-09 10:20:00,23.47,23.49,23.47,23.49,3200.0,22.1727,22.1916,22.1727,22.1916,3200.0
2008-07-09 10:25:00,23.5,23.51,23.5,23.51,2200.0,22.201,22.2105,22.201,22.2105,2200.0
2008-07-09 10:30:00,23.5,23.55,23.5,23.55,4400.0,22.201,22.2483,22.201,22.2483,4400.0
2008-07-09 10:35:00,23.53,23.53,23.43,23.47,6600.0,22.2294,22.2294,22.1349,22.1727,6600.0
2008-07-09 10:40:00,23.47,23.5,23.46,23.49,4000.0,22.1727,22.201,22.1633,22.1916,4000.0
2008-07-09 10:45:00,23.48,23.49,23.45,23.49,3000.0,22.1821,22.1916,22.1538,22.1916,3000.0
2008-07-09 10:50:00,23.52,23.57,23.48,23.53,7000.0,22.2199,22.2672,22.1821,22.2294,7000.0
2008-07-09 10:55:00,23.56,23.61,23.54,23.61,3000.0,22.2577,22.305,22.2388,22.305,3000.0
2008-07-09 11:00:00,23.61,23.68,23.59,23.67,3400.0,22.305,22.3711,22.2861,22.3616,3400.0
2008-07-09 11:05:00,23.67,23.67,23.64,23.66,1600.0,22.3616,22.3616,22.3333,22.3522,1600.0
2008-07-09 11:10:00,23.66,23.66,23.61,23.61,4400.0,22.3522,22.3522,22.305,22.305,4400.0
2008-07-09 11:15:00,23.62,23.66,23.59,23.64,12400.0,22.3144,22.3522,22.2861,22.3333,12400.0
2008-07-09 11:20:00,23.64,23.65,23.61,23.61,1400.0,22.3333,22.3428,22.305,22.305,1400.0
2008-07-09 11:25:00,23.63,23.66,23.63,23.65,10000.0,22.3239,22.3522,22.3239,22.3428,10000.0
2008-07-09 11:30:00,23.65,23.65,23.63,23.64,4800.0,22.3428,22.3428,22.3239,22.3333,4800.0
2008-07-09 11:35:00,23.65,23.65,23.56,23.56,6400.0,22.3428,22.3428,22.2577,22.2577,6400.0
2008-07-09 11:40:00,23.55,23.58,23.55,23.56,1200.0,22.2483,22.2766,22.2483,22.2577,1200.0
2008-07-09 11:45:00,23.58,23.6,23.57,23.58,6200.0,22.2766,22.2955,22.2672,22.2766,6200.0
2008-07-09 11:50:00,23.58,23.58,23.52,23.52,7400.0,22.2766,22.2766,22.2199,22.2199,7400.0
2008-07-09 11:55:00,23.54,23.54,23.5,23.53,3000.0,22.2388,22.2388,22.201,22.2294,3000.0
2008-07-09 12:00:00,23.53,23.54,23.5,23.5,2400.0,22.2294,22.2388,22.201,22.201,2400.0
2008-07-09 12:05:00,23.49,23.53,23.49,23.53,5400.0,22.1916,22.2294,22.1916,22.2294,5400.0
2008-07-09 12:10:00,23.53,23.56,23.52,23.56,1800.0,22.2294,22.2577,22.2199,22.2577,1800.0
2008-07-09 12:15:00,23.55,23.55,23.53,23.54,1400.0,22.2483,22.2483,22.2294,22.2388,1400.0
2008-07-09 12:20:00,23.54,23.57,23.53,23.53,5400.0,22.2388,22.2672,22.2294,22.2294,5400.0
2008-07-09 12:25:00,23.55,23.56,23.53,23.55,4600.0,22.2483,22.2577,22.2294,22.2483,4600.0
2008-07-09 12:30:00,23.56,23.58,23.55,23.58,2200.0,22.2577,22.2766,22.2483,22.2766,2200.0
2008-07-09 12:35:00,23.56,23.56,23.45,23.45,3600.0,22.2577,22.2577,22.1538,22.1538,3600.0
2008-07-09 12:40:00,23.47,23.47,23.46,23.47,2000.0,22.1727,22.1727,22.1633,22.1727,2000.0
2008-07-09 12:45:00,23.47,23.48,23.46,23.47,7400.0,22.1727,22.1821,22.1633,22.1727,7400.0
2008-07-09 12:50:00,23.48,23.51,23.48,23.5,3800.0,22.1821,22.2105,22.1821,22.201,3800.0
2008-07-09 12:55:00,23.5,23.52,23.5,23.5,2000.0,22.201,22.2199,22.201,22.201,2000.0
2008-07-09 13:00:00,23.51,23.51,23.47,23.47,9200.0,22.2105,22.2105,22.1727,22.1727,9200.0
2008-07-09 13:05:00,23.47,23.48,23.45,23.47,3000.0,22.1727,22.1821,22.1538,22.1727,3000.0
2008-07-09 13:10:00,23.47,23.47,23.46,23.46,3000.0,22.1727,22.1727,22.1633,22.1633,3000.0
2008-07-09 13:15:00,23.44,23.48,23.44,23.48,4000.0,22.1444,22.1821,22.1444,22.1821,4000.0
2008-07-09 13:20:00,23.5,23.53,23.48,23.48,6800.0,22.201,22.2294,22.1821,22.1821,6800.0
2008-07-09 13:25:00,23.49,23.51,23.49,23.51,4800.0,22.1916,22.2105,22.1916,22.2105,4800.0
2008-07-09 13:30:00,23.51,23.53,23.5,23.53,3800.0,22.2105,22.2294,22.201,22.2294,3800.0
2008-07-09 13:35:00,23.55,23.57,23.53,23.53,4800.0,22.2483,22.2672,22.2294,22.2294,4800.0
2008-07-09 13:40:00,23.53,23.55,23.52,23.55,1800.0,22.2294,22.2483,22.2199,22.2483,1800.0
2008-07-09 13:45:00,23.55,23.57,23.55,23.56,3400.0,22.2483,22.2672,22.2483,22.2577,3400.0
2008-07-09 13:50:00,23.58,23.58,23.55,23.55,2000.0,22.2766,22.2766,22.2483,22.2483,2000.0
2008-07-09 13:55:00,23.55,23.55,23.52,23.53,1600.0,22.2483,22.2483,22.2199,22.2294,1600.0
2008-07-09 14:00:00,23.52,23.54,23.49,23.53,5000.0,22.2199,22.2388,22.1916,22.2294,5000.0
2008-07-09 14:05:00,23.54,23.55,23.52,23.55,2000.0,22.2388,22.2483,22.2199,22.2483,2000.0
2008-07-09 14:10:00,23.54,23.58,23.5,23.5,7000.0,22.2388,22.2766,22.201,22.201,7000.0
2008-07-09 14:15:00,23.52,23.53,23.48,23.48,3800.0,22.2199,22.2294,22.1821,22.1821,3800.0
2008-07-09 14:20:00,23.47,23.5,23.43,23.48,10800.0,22.1727,22.201,22.1349,22.1821,10800.0
2008-07-09 14:25:00,23.46,23.49,23.45,23.45,4400.0,22.1633,22.1916,22.1538,22.1538,4400.0
2008-07-09 14:30:00,23.47,23.49,23.45,23.45,3400.0,22.1727,22.1916,22.1538,22.1538,3400.0
2008-07-09 14:35:00,23.47,23.5,23.45,23.46,3400.0,22.1727,22.201,22.1538,22.1633,3400.0
2008-07-09 14:40:00,23.47,23.49,23.42,23.42,6200.0,22.1727,22.1916,22.1255,22.1255,6200.0
2008-07-09 14:45:00,23.41,23.41,23.38,23.38,2800.0,22.116,22.116,22.0877,22.0877,2800.0
2008-07-09 14:50:00,23.36,23.41,23.32,23.33,15200.0,22.0688,22.116,22.031,22.0404,15200.0
2008-07-09 14:55:00,23.34,23.34,23.32,23.32,2600.0,22.0499,22.0499,22.031,22.031,2600.0
2008-07-09 15:00:00,23.32,23.35,23.29,23.35,12200.0,22.031,22.0593,22.0027,22.0593,12200.0
2008-07-09 15:05:00,23.35,23.39,23.32,23.32,17400.0,22.0593,22.0971,22.031,22.031,17400.0
2008-07-09 15:10:00,23.3,23.4,23.3,23.35,14800.0,22.0121,22.1066,22.0121,22.0593,14800.0
2008-07-09 15:15:00,23.32,23.37,23.32,23.36,7600.0,22.031,22.0782,22.031,22.0688,7600.0
2008-07-09 15:20:00,23.36,23.4,23.36,23.4,10000.0,22.0688,22.1066,22.0688,22.1066,10000.0
2008-07-09 15:25:00,23.38,23.42,23.36,23.38,15000.0,22.0877,22.1255,22.0688,22.0877,15000.0
2008-07-09 15:30:00,23.37,23.41,23.37,23.41,9200.0,22.0782,22.116,22.0782,22.116,9200.0
2008-07-09 15:35:00,23.41,23.43,23.35,23.36,11600.0,22.116,22.1349,22.0593,22.0688,11600.0
2008-07-09 15:40:00,23.34,23.34,23.24,23.25,12000.0,22.0499,22.0499,21.9554,21.9649,12000.0
2008-07-09 15:45:00,23.25,23.32,23.23,23.24,12600.0,21.9649,22.031,21.946,21.9554,12600.0
2008-07-09 15:50:00,23.23,23.28,23.22,23.28,16400.0,21.946,21.9932,21.9365,21.9932,16400.0
2008-07-09 15:55:00,23.28,23.34,23.25,23.29,72200.0,21.9932,22.0499,21.9649,22.0027,72200.0
2008-07-10 09:30:00,23.1,23.11,22.69,22.87,14400.0,21.8232,21.8326,21.4358,21.6059,14400.0
2008-07-10 09:35:00,22.93,23.02,20.96,22.14,145400.0,21.6625,21.7476,19.8014,20.9162,145400.0
2008-07-10 09:40:00,22.16,22.71,22.0,22.71,67200.0,20.9351,21.4547,20.784,21.4547,67200.0
2008-07-10 09:45:00,22.69,22.7,22.4,22.47,41000.0,21.4358,21.4453,21.1618,21.228,41000.0
2008-07-10 09:50:00,22.47,22.47,22.29,22.3,26000.0,21.228,21.228,21.0579,21.0674,26000.0
2008-07-10 09:55:00,22.32,22.34,22.22,22.25,37200.0,21.0863,21.1052,20.9918,21.0201,37200.0
2008-07-10 10:00:00,22.25,22.34,22.23,22.23,33800.0,21.0201,21.1052,21.0012,21.0012,33800.0
2008-07-10 10:05:00,22.21,22.23,22.15,22.18,27800.0,20.9823,21.0012,20.9257,20.954,27800.0
2008-07-10 10:10:00,22.18,22.22,22.15,22.15,19400.0,20.954,20.9918,20.9257,20.9257,19400.0
2008-07-10 10:15:00,22.15,22.24,22.15,22.24,16800.0,20.9257,21.0107,20.9257,21.0107,16800.0
2008-07-10 10:20:00,22.21,22.39,22.2,22.34,26600.0,20.9823,21.1524,20.9729,21.1052,26600.0
2008-07-10 10:25:00,22.35,22.44,22.33,22.39,13800.0,21.1146,21.1996,21.0957,21.1524,13800.0
2008-07-10 10:30:00,22.4,22.49,22.32,22.4,34800.0,21.1618,21.2469,21.0863,21.1618,34800.0
2008-07-10 10:35:00,22.43,22.43,22.34,22.4,18400.0,21.1902,21.1902,21.1052,21.1618,18400.0
2008-07-10 10:40:00,22.42,22.51,22.39,22.5,15600.0,21.1807,21.2658,21.1524,21.2563,15600.0
2008-07-10 10:45:00,22.5,22.58,22.5,22.56,21000.0,21.2563,21.3319,21.2563,21.313,21000.0
2008-07-10 10:50:00,22.55,22.61,22.53,22.61,23200.0,21.3036,21.3602,21.2847,21.3602,23200.0
2008-07-10 10:55:00,22.61,22.66,22.6,22.61,14600.0,21.3602,21.4075,21.3508,21.3602,14600.0
2008-07-10 11:00:00,22.61,22.77,22.59,22.75,21800.0,21.3602,21.5114,21.3413,21.4925,21800.0
2008-07-10 11:05:00,22.77,22.79,22.63,22.64,23200.0,21.5114,21.5303,21.3791,21.3886,23200.0
2008-07-10 11:10:00,22.68,22.83,22.66,22.79,20200.0,21.4264,21.5681,21.4075,21.5303,20200.0
2008-07-10 11:15:00,22.78,22.79,22.7,22.72,18400.0,21.5208,21.5303,21.4453,21.4642,18400.0
2008-07-10 11:20:00,22.71,22.73,22.69,22.7,12000.0,21.4547,21.4736,21.4358,21.4453,12000.0
2008-07-10 11:25:00,22.7,22.7,22.58,22.6,17800.0,21.4453,21.4453,21.3319,21.3508,17800.0
2008-07-10 11:30:00,22.6,22.63,22.58,22.59,23000.0,21.3508,21.3791,21.3319,21.3413,23000.0
2008-07-10 11:35:00,22.6,22.64,22.58,22.63,14000.0,21.3508,21.3886,21.3319,21.3791,14000.0
2008-07-10 11:40:00,22.63,22.67,22.59,22.59,5000.0,21.3791,21.4169,21.3413,21.3413,5000.0
2008-07-10 11:45:00,22.59,22.6,22.56,22.58,6200.0,21.3413,21.3508,21.313,21.3319,6200.0
2008-07-10 11:50:00,22.58,22.6,22.58,22.58,4600.0,21.3319,21.3508,21.3319,21.3319,4600.0
2008-07-10 11:55:00,22.57,22.59,22.49,22.54,8400.0,21.3224,21.3413,21.2469,21.2941,8400.0
2008-07-10 12:00:00,22.58,22.64,22.55,22.63,6800.0,21.3319,21.3886,21.3036,21.3791,6800.0
2008-07-10 12:05:00,22.63,22.7,22.63,22.64,7000.0,21.3791,21.4453,21.3791,21.3886,7000.0
2008-07-10 12:10:00,22.64,22.65,22.61,22.64,5200.0,21.3886,21.398,21.3602,21.3886,5200.0
2008-07-10 12:15:00,22.64,22.66,22.6,22.61,6600.0,21.3886,21.4075,21.3508,21.3602,6600.0
2008-07-10 12:20:00,22.61,22.61,22.58,22.6,3200.0,21.3602,21.3602,21.3319,21.3508,3200.0
2008-07-10 12:25:00,22.58,22.6,22.53,22.54,8200.0,21.3319,21.3508,21.2847,21.2941,8200.0
2008-07-10 12:30:00,22.56,22.56,22.55,22.56,2800.0,21.313,21.313,21.3036,21.313,2800.0
2008-07-10 12:35:00,22.56,22.56,22.51,22.51,4000.0,21.313,21.313,21.2658,21.2658,4000.0
2008-07-10 12:40:00,22.52,22.53,22.5,22.5,2400.0,21.2752,21.2847,21.2563,21.2563,2400.0
2008-07-10 12:45:00,22.5,22.53,22.47,22.49,8000.0,21.2563,21.2847,21.228,21.2469,8000.0
2008-07-10 12:50:00,22.5,22.52,22.49,22.51,14000.0,21.2563,21.2752,21.2469,21.2658,14000.0
2008-07-10 12:55:00,22.51,22.51,22.49,22.49,7200.0,21.2658,21.2658,21.2469,21.2469,7200.0
2008-07-10 13:00:00,22.52,22.55,22.5,22.55,7400.0,21.2752,21.3036,21.2563,21.3036,7400.0
2008-07-10 13:05:00,22.54,22.54,22.5,22.53,8000.0,21.2941,21.2941,21.2563,21.2847,8000.0
2008-07-10 13:10:00,22.51,22.54,22.5,22.52,3400.0,21.2658,21.2941,21.2563,21.2752,3400.0
2008-07-10 13:15:00,22.51,22.57,22.5,22.55,5200.0,21.2658,21.3224,21.2563,21.3036,5200.0
2008-07-10 13:20:00,22.55,22.58,22.53,22.55,3200.0,21.3036,21.3319,21.2847,21.3036,3200.0
2008-07-10 13:25:00,22.55,22.57,22.54,22.57,6600.0,21.3036,21.3224,21.2941,21.3224,6600.0
2008-07-10 13:30:00,22.58,22.66,22.57,22.6,16600.0,21.3319,21.4075,21.3224,21.3508,16600.0
2008-07-10 13:35:00,22.61,22.67,22.61,22.62,8200.0,21.3602,21.4169,21.3602,21.3697,8200.0
2008-07-10 13:40:00,22.65,22.66,22.6,22.6,6200.0,21.398,21.4075,21.3508,21.3508,6200.0
2008-07-10 13:45:00,22.6,22.61,22.58,22.58,6800.0,21.3508,21.3602,21.3319,21.3319,6800.0
2008-07-10 13:50:00,22.58,22.61,22.57,22.59,7200.0,21.3319,21.3602,21.3224,21.3413,7200.0
2008-07-10 13:55:00,22.6,22.6,22.58,22.6,6000.0,21.3508,21.3508,21.3319,21.3508,6000.0
2008-07-10 14:00:00,22.6,22.6,22.57,22.59,8800.0,21.3508,21.3508,21.3224,21.3413,8800.0
2008-07-10 14:05:00,22.57,22.6,22.56,22.57,8400.0,21.3224,21.3508,21.313,21.3224,8400.0
2008-07-10 14:10:00,22.56,22.57,22.49,22.5,13600.0,21.313,21.3224,21.2469,21.2563,13600.0
2008-07-10 14:15:00,22.5,22.54,22.49,22.5,15400.0,21.2563,21.2941,21.2469,21.2563,15400.0
2008-07-10 14:20:00,22.5,22.56,22.49,22.53,20200.0,21.2563,21.313,21.2469,21.2847,20200.0
2008-07-10 14:25:00,22.52,22.52,22.4,22.45,22800.0,21.2752,21.2752,21.1618,21.2091,22800.0
2008-07-10 14:30:00,22.45,22.48,22.41,22.42,13000.0,21.2091,21.2374,21.1713,21.1807,13000.0
2008-07-10 14:35:00,22.43,22.48,22.41,22.42,20000.0,21.1902,21.2374,21.1713,21.1807,20000.0
2008-07-10 14:40:00,22.43,22.46,22.32,22.39,19000.0,21.1902,21.2185,21.0863,21.1524,19000.0
2008-07-10 14:45:00,22.36,22.43,22.34,22.4,17200.0,21.1241,21.1902,21.1052,21.1618,17200.0
2008-07-10 14:50:00,22.4,22.44,22.36,22.38,21800.0,21.1618,21.1996,21.1241,21.143,21800.0
2008-07-10 14:55:00,22.39,22.44,22.29,22.39,29400.0,21.1524,21.1996,21.0579,21.1524,29400.0
2008-07-10 15:00:00,22.35,22.51,22.35,22.47,30400.0,21.1146,21.2658,21.1146,21.228,30400.0
2008-07-10 15:05:00,22.47,22.56,22.41,22.56,27200.0,21.228,21.313,21.1713,21.313,27200.0
2008-07-10 15:10:00,22.56,22.57,22.49,22.55,32600.0,21.313,21.3224,21.2469,21.3036,32600.0
2008-07-10 15:15:00,22.57,22.57,22.43,22.43,20800.0,21.3224,21.3224,21.1902,21.1902,20800.0
2008-07-10 15:20:00,22.43,22.5,22.43,22.49,30000.0,21.1902,21.2563,21.1902,21.2469,30000.0
2008-07-10 15:25:00,22.49,22.53,22.45,22.48,20600.0,21.2469,21.2847,21.2091,21.2374,20600.0
2008-07-10 15:30:00,22.49,22.54,22.45,22.47,34200.0,21.2469,21.2941,21.2091,21.228,34200.0
2008-07-10 15:35:00,22.47,22.47,22.39,22.43,23800.0,21.228,21.228,21.1524,21.1902,23800.0
2008-07-10 15:40:00,22.42,22.52,22.41,22.47,24400.0,21.1807,21.2752,21.1713,21.228,24400.0
2008-07-10 15:45:00,22.49,22.5,22.42,22.5,44400.0,21.2469,21.2563,21.1807,21.2563,44400.0
2008-07-10 15:50:00,22.49,22.53,22.48,22.5,37600.0,21.2469,21.2847,21.2374,21.2563,37600.0
2008-07-10 15:55:00,22.52,22.52,22.44,22.51,120600.0,21.2752,21.2752,21.1996,21.2658,120600.0
2008-07-11 09:30:00,22.25,22.25,22.03,22.03,13000.0,21.0201,21.0201,20.8123,20.8123,13000.0
2008-07-11 09:35:00,22.11,22.22,22.0,22.15,8600.0,20.8879,20.9918,20.784,20.9257,8600.0
2008-07-11 09:40:00,22.11,22.16,22.02,22.15,19600.0,20.8879,20.9351,20.8028,20.9257,19600.0
2008-07-11 09:45:00,22.16,22.41,22.16,22.38,16000.0,20.9351,21.1713,20.9351,21.143,16000.0
2008-07-11 09:50:00,22.41,22.41,22.26,22.36,11200.0,21.1713,21.1713,21.0296,21.1241,11200.0
2008-07-11 09:55:00,22.35,22.35,22.27,22.29,6000.0,21.1146,21.1146,21.039,21.0579,6000.0
2008-07-11 10:00:00,22.29,22.31,22.18,22.3,9000.0,21.0579,21.0768,20.954,21.0674,9000.0
2008-07-11 10:05:00,22.27,22.32,22.25,22.32,5200.0,21.039,21.0863,21.0201,21.0863,5200.0
2008-07-11 10:10:00,22.32,22.32,22.23,22.25,4600.0,21.0863,21.0863,21.0012,21.0201,4600.0
2008-07-11 10:15:00,22.24,22.25,22.11,22.11,11400.0,21.0107,21.0201,20.8879,20.8879,11400.0
2008-07-11 10:20:00,22.13,22.14,22.06,22.06,12800.0,20.9068,20.9162,20.8406,20.8406,12800.0
2008-07-11 10:25:00,22.11,22.18,21.93,21.97,28800.0,20.8879,20.954,20.7178,20.7556,28800.0
2008-07-11 10:30:00,21.97,22.08,21.92,22.05,22600.0,20.7556,20.8595,20.7084,20.8312,22600.0
2008-07-11 10:35:00,22.0,22.0,21.91,21.92,11200.0,20.784,20.784,20.6989,20.7084,11200.0
2008-07-11 10:40:00,21.9,21.97,21.88,21.88,16800.0,20.6895,20.7556,20.6706,20.6706,16800.0
2008-07-11 10:45:00,21.89,21.93,21.88,21.93,8200.0,20.68,20.7178,20.6706,20.7178,8200.0
2008-07-11 10:50:00,21.93,21.97,21.93,21.95,9800.0,20.7178,20.7556,20.7178,20.7367,9800.0
2008-07-11 10:55:00,21.93,21.96,21.91,21.93,6400.0,20.7178,20.7462,20.6989,20.7178,6400.0
2008-07-11 11:00:00,21.93,21.95,21.86,21.86,9200.0,20.7178,20.7367,20.6517,20.6517,9200.0
2008-07-11 11:05:00,21.83,21.89,21.82,21.86,12200.0,20.6234,20.68,20.6139,20.6517,12200.0
2008-07-11 11:10:00,21.88,21.9,21.85,21.89,14200.0,20.6706,20.6895,20.6422,20.68,14200.0
2008-07-11 11:15:00,21.89,21.9,21.81,21.84,12200.0,20.68,20.6895,20.6045,20.6328,12200.0
2008-07-11 11:20:00,21.86,21.86,21.78,21.83,10800.0,20.6517,20.6517,20.5761,20.6234,10800.0
2008-07-11 11:25:00,21.82,21.83,21.78,21.81,10000.0,20.6139,20.6234,20.5761,20.6045,10000.0
2008-07-11 11:30:00,21.78,21.78,21.66,21.71,22000.0,20.5761,20.5761,20.4627,20.51,22000.0
2008-07-11 11:35:00,21.73,21.79,21.72,21.79,5800.0,20.5289,20.5856,20.5194,20.5856,5800.0
2008-07-11 11:40:00,21.75,21.79,21.73,21.78,34000.0,20.5478,20.5856,20.5289,20.5761,34000.0
2008-07-11 11:45:00,21.75,21.78,21.7,21.71,6400.0,20.5478,20.5761,20.5005,20.51,6400.0
2008-07-11 11:50:00,21.71,21.72,21.67,21.72,9400.0,20.51,20.5194,20.4722,20.5194,9400.0
2008-07-11 11:55:00,21.72,21.77,21.7,21.77,9600.0,20.5194,20.5667,20.5005,20.5667,9600.0
2008-07-11 12:00:00,21.77,21.79,21.69,21.78,11600.0,20.5667,20.5856,20.4911,20.5761,11600.0
2008-07-11 12:05:00,21.78,21.78,21.6,21.63,75800.0,20.5761,20.5761,20.4061,20.4344,75800.0
2008-07-11 12:10:00,21.58,21.64,21.58,21.64,7600.0,20.3872,20.4439,20.3872,20.4439,7600.0
2008-07-11 12:15:00,21.62,21.64,21.62,21.63,31000.0,20.425,20.4439,20.425,20.4344,31000.0
2008-07-11 12:20:00,21.63,21.67,21.6,21.67,31600.0,20.4344,20.4722,20.4061,20.4722,31600.0
2008-07-11 12:25:00,21.68,21.68,21.62,21.67,12200.0,20.4816,20.4816,20.425,20.4722,12200.0
2008-07-11 12:30:00,21.65,21.68,21.61,21.63,10400.0,20.4533,20.4816,20.4155,20.4344,10400.0
2008-07-11 12:35:00,21.65,21.66,21.63,21.63,3600.0,20.4533,20.4627,20.4344,20.4344,3600.0
2008-07-11 12:40:00,21.63,21.65,21.6,21.61,9000.0,20.4344,20.4533,20.4061,20.4155,9000.0
2008-07-11 12:45:00,21.62,21.64,21.62,21.63,7000.0,20.425,20.4439,20.425,20.4344,7000.0
2008-07-11 12:50:00,21.65,21.71,21.64,21.66,14600.0,20.4533,20.51,20.4439,20.4627,14600.0
2008-07-11 12:55:00,21.66,21.67,21.61,21.66,10200.0,20.4627,20.4722,20.4155,20.4627,10200.0
2008-07-11 13:00:00,21.66,21.75,21.61,21.72,16400.0,20.4627,20.5478,20.4155,20.5194,16400.0
2008-07-11 13:05:00,21.73,21.74,21.7,21.72,10200.0,20.5289,20.5383,20.5005,20.5194,10200.0
2008-07-11 13:10:00,21.71,21.71,21.66,21.68,8600.0,20.51,20.51,20.4627,20.4816,8600.0
2008-07-11 13:15:00,21.7,21.75,21.69,21.75,10400.0,20.5005,20.5478,20.4911,20.5478,10400.0
2008-07-11 13:20:00,21.75,21.8,21.73,21.78,9400.0,20.5478,20.595,20.5289,20.5761,9400.0
2008-07-11 13:25:00,21.78,21.82,21.76,21.79,10000.0,20.5761,20.6139,20.5572,20.5856,10000.0
2008-07-11 13:30:00,21.79,21.86,21.79,21.86,6400.0,20.5856,20.6517,20.5856,20.6517,6400.0
2008-07-11 13:35:00,21.84,21.86,21.83,21.86,13200.0,20.6328,20.6517,20.6234,20.6517,13200.0
2008-07-11 13:40:00,21.88,21.92,21.87,21.92,10000.0,20.6706,20.7084,20.6611,20.7084,10000.0
2008-07-11 13:45:00,21.91,21.91,21.88,21.88,8400.0,20.6989,20.6989,20.6706,20.6706,8400.0
2008-07-11 13:50:00,21.89,21.89,21.86,21.89,4800.0,20.68,20.68,20.6517,20.68,4800.0
2008-07-11 13:55:00,21.9,21.94,21.8,21.88,61200.0,20.6895,20.7273,20.595,20.6706,61200.0
2008-07-11 14:00:00,21.89,21.98,21.88,21.97,12600.0,20.68,20.7651,20.6706,20.7556,12600.0
2008-07-11 14:05:00,21.97,22.07,21.95,22.02,13400.0,20.7556,20.8501,20.7367,20.8028,13400.0
2008-07-11 14:10:00,22.03,22.07,21.99,22.0,19400.0,20.8123,20.8501,20.7745,20.784,19400.0
2008-07-11 14:15:00,22.0,22.06,21.98,22.02,12800.0,20.784,20.8406,20.7651,20.8028,12800.0
2008-07-11 14:20:00,22.01,22.03,21.93,21.95,12600.0,20.7934,20.8123,20.7178,20.7367,12600.0
2008-07-11 14:25:00,21.94,22.03,21.94,21.99,14800.0,20.7273,20.8123,20.7273,20.7745,14800.0
2008-07-11 14:30:00,22.0,22.02,21.96,21.97,10600.0,20.784,20.8028,20.7462,20.7556,10600.0
2008-07-11 14:35:00,21.98,22.05,21.98,22.05,7200.0,20.7651,20.8312,20.7651,20.8312,7200.0
2008-07-11 14:40:00,22.04,22.11,22.03,22.11,11800.0,20.8217,20.8879,20.8123,20.8879,11800.0
2008-07-11 14:45:00,22.11,22.28,22.09,22.27,20800.0,20.8879,21.0485,20.869,21.039,20800.0
2008-07-11 14:50:00,22.28,22.36,22.14,22.15,21200.0,21.0485,21.1241,20.9162,20.9257,21200.0
2008-07-11 14:55:00,22.15,22.25,22.13,22.25,36600.0,20.9257,21.0201,20.9068,21.0201,36600.0
2008-07-11 15:00:00,22.29,22.45,22.25,22.45,19600.0,21.0579,21.2091,21.0201,21.2091,19600.0
2008-07-11 15:05:00,22.42,22.42,22.31,22.36,20200.0,21.1807,21.1807,21.0768,21.1241,20200.0
2008-07-11 15:10:00,22.37,22.43,22.27,22.27,26600.0,21.1335,21.1902,21.039,21.039,26600.0
2008-07-11 15:15:00,22.28,22.34,22.28,22.31,15200.0,21.0485,21.1052,21.0485,21.0768,15200.0
2008-07-11 15:20:00,22.32,22.38,22.28,22.3,26600.0,21.0863,21.143,21.0485,21.0674,26600.0
2008-07-11 15:25:00,22.3,22.42,22.25,22.27,29200.0,21.0674,21.1807,21.0201,21.039,29200.0
2008-07-11 15:30:00,22.26,22.27,22.14,22.17,26000.0,21.0296,21.039,20.9162,20.9446,26000.0
2008-07-11 15:35:00,22.15,22.18,22.13,22.15,37000.0,20.9257,20.954,20.9068,20.9257,37000.0
2008-07-11 15:40:00,22.14,22.17,22.11,22.15,33400.0,20.9162,20.9446,20.8879,20.9257,33400.0
2008-07-11 15:45:00,22.17,22.3,22.17,22.25,38000.0,20.9446,21.0674,20.9446,21.0201,38000.0
2008-07-11 15:50:00,22.27,22.36,22.27,22.31,44400.0,21.039,21.1241,21.039,21.0768,44400.0
2008-07-11 15:55:00,22.3,22.3,22.2,22.23,35600.0,21.0674,21.0674,20.9729,21.0012,35600.0
2008-07-14 09:30:00,22.43,22.43,22.25,22.25,7600.0,21.1902,21.1902,21.0201,21.0201,7600.0
2008-07-14 09:35:00,22.25,22.25,22.17,22.17,6000.0,21.0201,21.0201,20.9446,20.9446,6000.0
2008-07-14 09:40:00,22.16,22.28,22.16,22.28,8800.0,20.9351,21.0485,20.9351,21.0485,8800.0
2008-07-14 09:45:00,22.27,22.43,22.23,22.42,6600.0,21.039,21.1902,21.0012,21.1807,6600.0
2008-07-14 09:50:00,22.45,22.48,22.28,22.32,14600.0,21.2091,21.2374,21.0485,21.0863,14600.0
2008-07-14 09:55:00,22.31,22.31,22.21,22.27,7200.0,21.0768,21.0768,20.9823,21.039,7200.0
2008-07-14 10:00:00,22.27,22.28,22.13,22.14,7800.0,21.039,21.0485,20.9068,20.9162,7800.0
2008-07-14 10:05:00,22.18,22.32,22.16,22.22,10000.0,20.954,21.0863,20.9351,20.9918,10000.0
2008-07-14 10:10:00,22.24,22.24,22.16,22.23,5200.0,21.0107,21.0107,20.9351,21.0012,5200.0
2008-07-14 10:15:00,22.23,22.23,22.18,22.21,6800.0,21.0012,21.0012,20.954,20.9823,6800.0
2008-07-14 10:20:00,22.21,22.21,22.09,22.1,6000.0,20.9823,20.9823,20.869,20.8784,6000.0
2008-07-14 10:25:00,22.09,22.11,21.99,22.11,6800.0,20.869,20.8879,20.7745,20.8879,6800.0
2008-07-14 10:30:00,22.15,22.19,22.13,22.18,12400.0,20.9257,20.9635,20.9068,20.954,12400.0
2008-07-14 10:35:00,22.19,22.23,22.18,22.23,12600.0,20.9635,21.0012,20.954,21.0012,12600.0
2008-07-14 10:40:00,22.19,22.22,22.15,22.21,10800.0,20.9635,20.9918,20.9257,20.9823,10800.0
2008-07-14 10:45:00,22.19,22.22,22.17,22.2,4200.0,20.9635,20.9918,20.9446,20.9729,4200.0
2008-07-14 10:50:00,22.21,22.3,22.21,22.3,8800.0,20.9823,21.0674,20.9823,21.0674,8800.0
2008-07-14 10:55:00,22.3,22.38,22.3,22.37,5000.0,21.0674,21.143,21.0674,21.1335,5000.0
2008-07-14 11:00:00,22.38,22.38,22.29,22.33,6400.0,21.143,21.143,21.0579,21.0957,6400.0
2008-07-14 11:05:00,22.34,22.34,22.24,22.28,12200.0,21.1052,21.1052,21.0107,21.0485,12200.0
2008-07-14 11:10:00,22.25,22.35,22.21,22.35,7200.0,21.0201,21.1146,20.9823,21.1146,7200.0
2008-07-14 11:15:00,22.36,22.39,22.32,22.39,9800.0,21.1241,21.1524,21.0863,21.1524,9800.0
2008-07-14 11:20:00,22.39,22.42,22.36,22.38,9200.0,21.1524,21.1807,21.1241,21.143,9200.0
2008-07-14 11:25:00,22.36,22.53,22.36,22.5,12600.0,21.1241,21.2847,21.1241,21.2563,12600.0
2008-07-14 11:30:00,22.5,22.5,22.38,22.4,14000.0,21.2563,21.2563,21.143,21.1618,14000.0
2008-07-14 11:35:00,22.39,22.42,22.38,22.38,5600.0,21.1524,21.1807,21.143,21.143,5600.0
2008-07-14 11:40:00,22.38,22.4,22.34,22.36,7600.0,21.143,21.1618,21.1052,21.1241,7600.0
2008-07-14 11:45:00,22.35,22.37,22.31,22.35,8600.0,21.1146,21.1335,21.0768,21.1146,8600.0
2008-07-14 11:50:00,22.33,22.33,22.25,22.25,5600.0,21.0957,21.0957,21.0201,21.0201,5600.0
2008-07-14 11:55:00,22.23,22.32,22.15,22.25,9200.0,21.0012,21.0863,20.9257,21.0201,9200.0
2008-07-14 12:00:00,22.24,22.26,22.23,22.26,6400.0,21.0107,21.0296,21.0012,21.0296,6400.0
2008-07-14 12:05:00,22.24,22.28,22.24,22.27,7800.0,21.0107,21.0485,21.0107,21.039,7800.0
2008-07-14 12:10:00,22.27,22.27,22.25,22.26,4600.0,21.039,21.039,21.0201,21.0296,4600.0
2008-07-14 12:15:00,22.26,22.29,22.26,22.29,14200.0,21.0296,21.0579,21.0296,21.0579,14200.0
2008-07-14 12:20:00,22.29,22.3,22.25,22.25,5800.0,21.0579,21.0674,21.0201,21.0201,5800.0
2008-07-14 12:25:00,22.27,22.28,22.25,22.27,3400.0,21.039,21.0485,21.0201,21.039,3400.0
2008-07-14 12:30:00,22.25,22.28,22.22,22.24,10000.0,21.0201,21.0485,20.9918,21.0107,10000.0
2008-07-14 12:35:00,22.23,22.27,22.18,22.27,5200.0,21.0012,21.039,20.954,21.039,5200.0
2008-07-14 12:40:00,22.25,22.28,22.24,22.24,5200.0,21.0201,21.0485,21.0107,21.0107,5200.0
2008-07-14 12:45:00,22.25,22.3,22.22,22.24,5000.0,21.0201,21.0674,20.9918,21.0107,5000.0
2008-07-14 12:50:00,22.28,22.32,22.27,22.32,4600.0,21.0485,21.0863,21.039,21.0863,4600.0
2008-07-14 12:55:00,22.32,22.32,22.25,22.26,6400.0,21.0863,21.0863,21.0201,21.0296,6400.0
2008-07-14 13:00:00,22.3,22.3,22.25,22.28,4400.0,21.0674,21.0674,21.0201,21.0485,4400.0
2008-07-14 13:05:00,22.28,22.28,22.23,22.24,6200.0,21.0485,21.0485,21.0012,21.0107,6200.0
2008-07-14 13:10:00,22.25,22.28,22.23,22.27,4200.0,21.0201,21.0485,21.0012,21.039,4200.0
2008-07-14 13:15:00,22.28,22.36,22.28,22.33,26600.0,21.0485,21.1241,21.0485,21.0957,26600.0
2008-07-14 13:20:00,22.35,22.4,22.34,22.39,18400.0,21.1146,21.1618,21.1052,21.1524,18400.0
2008-07-14 13:25:00,22.38,22.43,22.38,22.38,22400.0,21.143,21.1902,21.143,21.143,22400.0
2008-07-14 13:30:00,22.4,22.43,22.39,22.42,17200.0,21.1618,21.1902,21.1524,21.1807,17200.0
2008-07-14 13:35:00,22.4,22.45,22.39,22.45,13200.0,21.1618,21.2091,21.1524,21.2091,13200.0
2008-07-14 13:40:00,22.45,22.5,22.42,22.5,8400.0,21.2091,21.2563,21.1807,21.2563,8400.0
2008-07-14 13:45:00,22.48,22.54,22.48,22.54,10400.0,21.2374,21.2941,21.2374,21.2941,10400.0
2008-07-14 13:50:00,22.51,22.54,22.5,22.5,7800.0,21.2658,21.2941,21.2563,21.2563,7800.0
2008-07-14 13:55:00,22.5,22.56,22.5,22.54,6400.0,21.2563,21.313,21.2563,21.2941,6400.0
2008-07-14 14:00:00,22.55,22.56,22.5,22.51,6600.0,21.3036,21.313,21.2563,21.2658,6600.0
2008-07-14 14:05:00,22.5,22.52,22.48,22.5,23800.0,21.2563,21.2752,21.2374,21.2563,23800.0
2008-07-14 14:10:00,22.49,22.5,22.45,22.45,14200.0,21.2469,21.2563,21.2091,21.2091,14200.0
2008-07-14 14:15:00,22.46,22.5,22.46,22.48,11600.0,21.2185,21.2563,21.2185,21.2374,11600.0
2008-07-14 14:20:00,22.49,22.53,22.48,22.5,19600.0,21.2469,21.2847,21.2374,21.2563,19600.0
2008-07-14 14:25:00,22.52,22.52,22.48,22.49,20800.0,21.2752,21.2752,21.2374,21.2469,20800.0
2008-07-14 14:30:00,22.5,22.55,22.48,22.53,33800.0,21.2563,21.3036,21.2374,21.2847,33800.0
2008-07-14 14:35:00,22.53,22.54,22.5,22.52,23000.0,21.2847,21.2941,21.2563,21.2752,23000.0
2008-07-14 14:40:00,22.53,22.54,22.47,22.47,17400.0,21.2847,21.2941,21.228,21.228,17400.0
2008-07-14 14:45:00,22.48,22.49,22.42,22.48,19600.0,21.2374,21.2469,21.1807,21.2374,19600.0
2008-07-14 14:50:00,22.44,22.44,22.36,22.4,7200.0,21.1996,21.1996,21.1241,21.1618,7200.0
2008-07-14 14:55:00,22.4,22.43,22.35,22.37,5200.0,21.1618,21.1902,21.1146,21.1335,5200.0
2008-07-14 15:00:00,22.35,22.35,22.33,22.33,8200.0,21.1146,21.1146,21.0957,21.0957,8200.0
2008-07-14 15:05:00,22.33,22.33,22.23,22.24,15400.0,21.0957,21.0957,21.0012,21.0107,15400.0
2008-07-14 15:10:00,22.23,22.31,22.23,22.28,14800.0,21.0012,21.0768,21.0012,21.0485,14800.0
2008-07-14 15:15:00,22.28,22.31,22.25,22.31,10400.0,21.0485,21.0768,21.0201,21.0768,10400.0
2008-07-14 15:20:00,22.3,22.4,22.28,22.36,23800.0,21.0674,21.1618,21.0485,21.1241,23800.0
2008-07-14 15:25:00,22.39,22.41,22.33,22.34,13600.0,21.1524,21.1713,21.0957,21.1052,13600.0
2008-07-14 15:30:00,22.34,22.4,22.33,22.39,16600.0,21.1052,21.1618,21.0957,21.1524,16600.0
2008-07-14 15:35:00,22.37,22.39,22.3,22.35,17000.0,21.1335,21.1524,21.0674,21.1146,17000.0
2008-07-14 15:40:00,22.32,22.34,22.24,22.29,25400.0,21.0863,21.1052,21.0107,21.0579,25400.0
2008-07-14 15:45:00,22.3,22.34,22.26,22.33,21800.0,21.0674,21.1052,21.0296,21.0957,21800.0
2008-07-14 15:50:00,22.31,22.33,22.28,22.31,26600.0,21.0768,21.0957,21.0485,21.0768,26600.0
2008-07-14 15:55:00,22.3,22.32,22.23,22.24,20000.0,21.0674,21.0863,21.0012,21.0107,20000.0
2008-07-15 09:35:00,22.03,22.13,21.97,22.05,9000.0,20.8123,20.9068,20.7556,20.8312,9000.0
2008-07-15 09:40:00,22.13,22.3,22.13,22.28,9800.0,20.9068,21.0674,20.9068,21.0485,9800.0
2008-07-15 09:45:00,22.33,22.38,22.15,22.24,25600.0,21.0957,21.143,20.9257,21.0107,25600.0
2008-07-15 09:50:00,22.21,22.27,22.11,22.14,19800.0,20.9823,21.039,20.8879,20.9162,19800.0
2008-07-15 09:55:00,22.11,22.13,22.05,22.05,15600.0,20.8879,20.9068,20.8312,20.8312,15600.0
2008-07-15 10:00:00,22.08,22.08,21.9,21.95,26800.0,20.8595,20.8595,20.6895,20.7367,26800.0
2008-07-15 10:05:00,21.93,21.97,21.9,21.93,18000.0,20.7178,20.7556,20.6895,20.7178,18000.0
2008-07-15 10:10:00,21.95,22.02,21.9,22.0,7400.0,20.7367,20.8028,20.6895,20.784,7400.0
2008-07-15 10:15:00,22.04,22.06,22.0,22.06,3600.0,20.8217,20.8406,20.784,20.8406,3600.0
2008-07-15 10:20:00,22.09,22.11,22.06,22.11,6400.0,20.869,20.8879,20.8406,20.8879,6400.0
2008-07-15 10:25:00,22.11,22.14,22.11,22.14,13000.0,20.8879,20.9162,20.8879,20.9162,13000.0
2008-07-15 10:30:00,22.11,22.14,22.03,22.05,6600.0,20.8879,20.9162,20.8123,20.8312,6600.0
2008-07-15 10:35:00,22.08,22.17,22.08,22.16,2800.0,20.8595,20.9446,20.8595,20.9351,2800.0
2008-07-15 10:40:00,22.18,22.25,22.13,22.25,4400.0,20.954,21.0201,20.9068,21.0201,4400.0
2008-07-15 10:45:00,22.25,22.28,22.23,22.27,32000.0,21.0201,21.0485,21.0012,21.039,32000.0
2008-07-15 10:50:00,22.26,22.35,22.25,22.34,76000.0,21.0296,21.1146,21.0201,21.1052,76000.0
2008-07-15 10:55:00,22.34,22.35,22.29,22.34,14800.0,21.1052,21.1146,21.0579,21.1052,14800.0
2008-07-15 11:00:00,22.32,22.38,22.32,22.38,18200.0,21.0863,21.143,21.0863,21.143,18200.0
2008-07-15 11:05:00,22.38,22.47,22.36,22.43,24200.0,21.143,21.228,21.1241,21.1902,24200.0
2008-07-15 11:10:00,22.41,22.54,22.4,22.54,19600.0,21.1713,21.2941,21.1618,21.2941,19600.0
2008-07-15 11:15:00,22.53,22.54,22.49,22.51,5800.0,21.2847,21.2941,21.2469,21.2658,5800.0
2008-07-15 11:20:00,22.54,22.56,22.36,22.38,59200.0,21.2941,21.313,21.1241,21.143,59200.0
2008-07-15 11:25:00,22.42,22.42,22.29,22.32,9600.0,21.1807,21.1807,21.0579,21.0863,9600.0
2008-07-15 11:30:00,22.31,22.33,22.28,22.28,4600.0,21.0768,21.0957,21.0485,21.0485,4600.0
2008-07-15 11:35:00,22.3,22.38,22.3,22.36,5600.0,21.0674,21.143,21.0674,21.1241,5600.0
2008-07-15 11:40:00,22.38,22.49,22.36,22.43,69600.0,21.143,21.2469,21.1241,21.1902,69600.0
2008-07-15 11:45:00,22.4,22.46,22.36,22.45,16400.0,21.1618,21.2185,21.1241,21.2091,16400.0
2008-07-15 11:50:00,22.45,22.59,22.42,22.58,14000.0,21.2091,21.3413,21.1807,21.3319,14000.0
2008-07-15 11:55:00,22.59,22.64,22.51,22.64,8400.0,21.3413,21.3886,21.2658,21.3886,8400.0
2008-07-15 12:00:00,22.61,22.64,22.54,22.57,10600.0,21.3602,21.3886,21.2941,21.3224,10600.0
2008-07-15 12:05:00,22.57,22.65,22.46,22.48,24800.0,21.3224,21.398,21.2185,21.2374,24800.0
2008-07-15 12:10:00,22.45,22.48,22.45,22.46,6400.0,21.2091,21.2374,21.2091,21.2185,6400.0
2008-07-15 12:15:00,22.47,22.57,22.43,22.56,4600.0,21.228,21.3224,21.1902,21.313,4600.0
2008-07-15 12:20:00,22.58,22.6,22.53,22.55,4800.0,21.3319,21.3508,21.2847,21.3036,4800.0
2008-07-15 12:25:00,22.5,22.54,22.46,22.48,10800.0,21.2563,21.2941,21.2185,21.2374,10800.0
2008-07-15 12:30:00,22.46,22.52,22.4,22.49,19400.0,21.2185,21.2752,21.1618,21.2469,19400.0
2008-07-15 12:35:00,22.46,22.46,22.37,22.44,10000.0,21.2185,21.2185,21.1335,21.1996,10000.0
2008-07-15 12:40:00,22.45,22.52,22.38,22.43,15000.0,21.2091,21.2752,21.143,21.1902,15000.0
2008-07-15 12:45:00,22.43,22.45,22.39,22.42,7200.0,21.1902,21.2091,21.1524,21.1807,7200.0
2008-07-15 12:50:00,22.41,22.47,22.4,22.43,13000.0,21.1713,21.228,21.1618,21.1902,13000.0
2008-07-15 12:55:00,22.42,22.53,22.42,22.52,9200.0,21.1807,21.2847,21.1807,21.2752,9200.0
2008-07-15 13:00:00,22.48,22.57,22.48,22.52,7000.0,21.2374,21.3224,21.2374,21.2752,7000.0
2008-07-15 13:05:00,22.5,22.57,22.5,22.57,1800.0,21.2563,21.3224,21.2563,21.3224,1800.0
2008-07-15 13:10:00,22.55,22.6,22.49,22.49,12000.0,21.3036,21.3508,21.2469,21.2469,12000.0
2008-07-15 13:15:00,22.48,22.5,22.45,22.48,5600.0,21.2374,21.2563,21.2091,21.2374,5600.0
2008-07-15 13:20:00,22.5,22.53,22.43,22.43,17200.0,21.2563,21.2847,21.1902,21.1902,17200.0
2008-07-15 13:25:00,22.43,22.46,22.43,22.46,2600.0,21.1902,21.2185,21.1902,21.2185,2600.0
2008-07-15 13:30:00,22.43,22.58,22.43,22.56,12800.0,21.1902,21.3319,21.1902,21.313,12800.0
2008-07-15 13:35:00,22.54,22.54,22.36,22.41,18800.0,21.2941,21.2941,21.1241,21.1713,18800.0
2008-07-15 13:40:00,22.39,22.52,22.37,22.52,7200.0,21.1524,21.2752,21.1335,21.2752,7200.0
2008-07-15 13:45:00,22.5,22.55,22.47,22.54,8600.0,21.2563,21.3036,21.228,21.2941,8600.0
2008-07-15 13:50:00,22.54,22.54,22.48,22.49,13600.0,21.2941,21.2941,21.2374,21.2469,13600.0
2008-07-15 13:55:00,22.49,22.52,22.41,22.48,23200.0,21.2469,21.2752,21.1713,21.2374,23200.0
2008-07-15 14:00:00,22.5,22.5,22.35,22.43,17600.0,21.2563,21.2563,21.1146,21.1902,17600.0
2008-07-15 14:05:00,22.41,22.43,22.39,22.41,8200.0,21.1713,21.1902,21.1524,21.1713,8200.0
2008-07-15 14:10:00,22.43,22.48,22.4,22.4,18400.0,21.1902,21.2374,21.1618,21.1618,18400.0
2008-07-15 14:15:00,22.38,22.52,22.38,22.49,19200.0,21.143,21.2752,21.143,21.2469,19200.0
2008-07-15 14:20:00,22.48,22.49,22.4,22.41,18600.0,21.2374,21.2469,21.1618,21.1713,18600.0
2008-07-15 14:25:00,22.43,22.46,22.39,22.39,10400.0,21.1902,21.2185,21.1524,21.1524,10400.0
2008-07-15 14:30:00,22.4,22.48,22.4,22.44,13800.0,21.1618,21.2374,21.1618,21.1996,13800.0
2008-07-15 14:35:00,22.46,22.46,22.41,22.43,13400.0,21.2185,21.2185,21.1713,21.1902,13400.0
2008-07-15 14:40:00,22.42,22.45,22.41,22.45,8800.0,21.1807,21.2091,21.1713,21.2091,8800.0
2008-07-15 14:45:00,22.44,22.5,22.44,22.5,3400.0,21.1996,21.2563,21.1996,21.2563,3400.0
2008-07-15 14:50:00,22.5,22.53,22.46,22.52,5600.0,21.2563,21.2847,21.2185,21.2752,5600.0
2008-07-15 14:55:00,22.51,22.57,22.5,22.52,8600.0,21.2658,21.3224,21.2563,21.2752,8600.0
2008-07-15 15:00:00,22.53,22.61,22.53,22.55,14000.0,21.2847,21.3602,21.2847,21.3036,14000.0
2008-07-15 15:05:00,22.56,22.63,22.56,22.6,8400.0,21.313,21.3791,21.313,21.3508,8400.0
2008-07-15 15:10:00,22.59,22.62,22.52,22.54,5800.0,21.3413,21.3697,21.2752,21.2941,5800.0
2008-07-15 15:15:00,22.57,22.61,22.54,22.61,10000.0,21.3224,21.3602,21.2941,21.3602,10000.0
2008-07-15 15:20:00,22.6,22.64,22.6,22.61,8800.0,21.3508,21.3886,21.3508,21.3602,8800.0
2008-07-15 15:25:00,22.6,22.61,22.5,22.5,10400.0,21.3508,21.3602,21.2563,21.2563,10400.0
2008-07-15 15:30:00,22.51,22.56,22.45,22.46,16800.0,21.2658,21.313,21.2091,21.2185,16800.0
2008-07-15 15:35:00,22.44,22.5,22.36,22.49,15400.0,21.1996,21.2563,21.1241,21.2469,15400.0
2008-07-15 15:40:00,22.48,22.48,22.4,22.4,24600.0,21.2374,21.2374,21.1618,21.1618,24600.0
2008-07-15 15:45:00,22.4,22.49,22.4,22.43,22000.0,21.1618,21.2469,21.1618,21.1902,22000.0
2008-07-15 15:50:00,22.41,22.5,22.41,22.49,12600.0,21.1713,21.2563,21.1713,21.2469,12600.0
2008-07-15 15:55:00,22.49,22.5,22.38,22.43,41000.0,21.2469,21.2563,21.143,21.1902,41000.0
2008-07-16 09:30:00,22.49,22.54,22.42,22.54,8600.0,21.2469,21.2941,21.1807,21.2941,8600.0
2008-07-16 09:35:00,22.5,22.57,22.43,22.5,4800.0,21.2563,21.3224,21.1902,21.2563,4800.0
2008-07-16 09:40:00,22.44,22.44,22.25,22.25,8400.0,21.1996,21.1996,21.0201,21.0201,8400.0
2008-07-16 09:45:00,22.28,22.32,22.21,22.29,13600.0,21.0485,21.0863,20.9823,21.0579,13600.0
2008-07-16 09:50:00,22.28,22.5,22.26,22.46,9200.0,21.0485,21.2563,21.0296,21.2185,9200.0
2008-07-16 09:55:00,22.48,22.61,22.48,22.58,2600.0,21.2374,21.3602,21.2374,21.3319,2600.0
2008-07-16 10:00:00,22.59,22.59,22.49,22.52,8200.0,21.3413,21.3413,21.2469,21.2752,8200.0
2008-07-16 10:05:00,22.49,22.49,22.39,22.42,4400.0,21.2469,21.2469,21.1524,21.1807,4400.0
2008-07-16 10:10:00,22.44,22.44,22.38,22.4,8400.0,21.1996,21.1996,21.143,21.1618,8400.0
2008-07-16 10:15:00,22.37,22.41,22.27,22.27,11600.0,21.1335,21.1713,21.039,21.039,11600.0
2008-07-16 10:20:00,22.27,22.32,22.27,22.32,11800.0,21.039,21.0863,21.039,21.0863,11800.0
2008-07-16 10:25:00,22.3,22.39,22.3,22.34,8000.0,21.0674,21.1524,21.0674,21.1052,8000.0
2008-07-16 10:30:00,22.35,22.37,22.3,22.3,9800.0,21.1146,21.1335,21.0674,21.0674,9800.0
2008-07-16 10:35:00,22.31,22.49,22.31,22.45,20600.0,21.0768,21.2469,21.0768,21.2091,20600.0
2008-07-16 10:40:00,22.45,22.54,22.42,22.54,29200.0,21.2091,21.2941,21.1807,21.2941,29200.0
2008-07-16 10:45:00,22.53,22.53,22.43,22.5,12000.0,21.2847,21.2847,21.1902,21.2563,12000.0
2008-07-16 10:50:00,22.54,22.54,22.49,22.54,4800.0,21.2941,21.2941,21.2469,21.2941,4800.0
2008-07-16 10:55:00,22.52,22.55,22.52,22.54,8000.0,21.2752,21.3036,21.2752,21.2941,8000.0
2008-07-16 11:00:00,22.54,22.65,22.54,22.64,8800.0,21.2941,21.398,21.2941,21.3886,8800.0
2008-07-16 11:05:00,22.66,22.66,22.6,22.61,25200.0,21.4075,21.4075,21.3508,21.3602,25200.0
2008-07-16 11:10:00,22.62,22.68,22.61,22.68,3400.0,21.3697,21.4264,21.3602,21.4264,3400.0
2008-07-16 11:15:00,22.68,22.68,22.65,22.67,3800.0,21.4264,21.4264,21.398,21.4169,3800.0
2008-07-16 11:20:00,22.7,22.7,22.58,22.58,4000.0,21.4453,21.4453,21.3319,21.3319,4000.0
2008-07-16 11:25:00,22.59,22.63,22.57,22.6,1800.0,21.3413,21.3791,21.3224,21.3508,1800.0
2008-07-16 11:30:00,22.63,22.64,22.61,22.61,2600.0,21.3791,21.3886,21.3602,21.3602,2600.0
2008-07-16 11:35:00,22.61,22.65,22.61,22.61,2800.0,21.3602,21.398,21.3602,21.3602,2800.0
2008-07-16 11:40:00,22.61,22.61,22.57,22.61,4200.0,21.3602,21.3602,21.3224,21.3602,4200.0
2008-07-16 11:45:00,22.58,22.59,22.54,22.54,6200.0,21.3319,21.3413,21.2941,21.2941,6200.0
2008-07-16 11:50:00,22.55,22.62,22.5,22.57,33800.0,21.3036,21.3697,21.2563,21.3224,33800.0
2008-07-16 11:55:00,22.57,22.61,22.51,22.51,14400.0,21.3224,21.3602,21.2658,21.2658,14400.0
2008-07-16 12:00:00,22.53,22.56,22.5,22.56,5600.0,21.2847,21.313,21.2563,21.313,5600.0
2008-07-16 12:05:00,22.59,22.6,22.52,22.52,8400.0,21.3413,21.3508,21.2752,21.2752,8400.0
2008-07-16 12:10:00,22.52,22.59,22.49,22.58,7400.0,21.2752,21.3413,21.2469,21.3319,7400.0
2008-07-16 12:15:00,22.58,22.61,22.55,22.56,7200.0,21.3319,21.3602,21.3036,21.313,7200.0
2008-07-16 12:20:00,22.56,22.59,22.5,22.58,18400.0,21.313,21.3413,21.2563,21.3319,18400.0
2008-07-16 12:25:00,22.57,22.6,22.55,22.56,15600.0,21.3224,21.3508,21.3036,21.313,15600.0
2008-07-16 12:30:00,22.58,22.58,22.52,22.57,8400.0,21.3319,21.3319,21.2752,21.3224,8400.0
2008-07-16 12:35:00,22.58,22.58,22.45,22.46,10000.0,21.3319,21.3319,21.2091,21.2185,10000.0
2008-07-16 12:40:00,22.47,22.5,22.43,22.49,13600.0,21.228,21.2563,21.1902,21.2469,13600.0
2008-07-16 12:45:00,22.49,22.55,22.49,22.55,3600.0,21.2469,21.3036,21.2469,21.3036,3600.0
2008-07-16 12:50:00,22.54,22.56,22.53,22.55,50400.0,21.2941,21.313,21.2847,21.3036,50400.0
2008-07-16 12:55:00,22.54,22.56,22.53,22.54,10200.0,21.2941,21.313,21.2847,21.2941,10200.0
2008-07-16 13:00:00,22.53,22.56,22.53,22.56,21400.0,21.2847,21.313,21.2847,21.313,21400.0
2008-07-16 13:05:00,22.55,22.56,22.53,22.54,12400.0,21.3036,21.313,21.2847,21.2941,12400.0
2008-07-16 13:10:00,22.55,22.55,22.49,22.55,13000.0,21.3036,21.3036,21.2469,21.3036,13000.0
2008-07-16 13:15:00,22.56,22.56,22.53,22.53,8800.0,21.313,21.313,21.2847,21.2847,8800.0
2008-07-16 13:20:00,22.54,22.56,22.54,22.55,17000.0,21.2941,21.313,21.2941,21.3036,17000.0
2008-07-16 13:25:00,22.55,22.56,22.53,22.56,14200.0,21.3036,21.313,21.2847,21.313,14200.0
2008-07-16 13:30:00,22.56,22.56,22.53,22.55,8000.0,21.313,21.313,21.2847,21.3036,8000.0
2008-07-16 13:35:00,22.55,22.55,22.54,22.55,5600.0,21.3036,21.3036,21.2941,21.3036,5600.0
2008-07-16 13:40:00,22.55,22.56,22.54,22.54,4600.0,21.3036,21.313,21.2941,21.2941,4600.0
2008-07-16 13:45:00,22.54,22.56,22.5,22.54,8600.0,21.2941,21.313,21.2563,21.2941,8600.0
2008-07-16 13:50:00,22.55,22.56,22.54,22.56,2400.0,21.3036,21.313,21.2941,21.313,2400.0
2008-07-16 13:55:00,22.56,22.56,22.54,22.54,9400.0,21.313,21.313,21.2941,21.2941,9400.0
2008-07-16 14:00:00,22.52,22.57,22.44,22.54,11200.0,21.2752,21.3224,21.1996,21.2941,11200.0
2008-07-16 14:05:00,22.54,22.55,22.47,22.52,9000.0,21.2941,21.3036,21.228,21.2752,9000.0
2008-07-16 14:10:00,22.53,22.56,22.52,22.53,12000.0,21.2847,21.313,21.2752,21.2847,12000.0
2008-07-16 14:15:00,22.55,22.56,22.54,22.54,18600.0,21.3036,21.313,21.2941,21.2941,18600.0
2008-07-16 14:20:00,22.53,22.61,22.53,22.61,11000.0,21.2847,21.3602,21.2847,21.3602,11000.0
2008-07-16 14:25:00,22.63,22.63,22.54,22.55,31200.0,21.3791,21.3791,21.2941,21.3036,31200.0
2008-07-16 14:30:00,22.55,22.58,22.55,22.57,10800.0,21.3036,21.3319,21.3036,21.3224,10800.0
2008-07-16 14:35:00,22.58,22.58,22.54,22.57,24200.0,21.3319,21.3319,21.2941,21.3224,24200.0
2008-07-16 14:40:00,22.57,22.6,22.57,22.58,7400.0,21.3224,21.3508,21.3224,21.3319,7400.0
2008-07-16 14:45:00,22.59,22.6,22.54,22.59,19200.0,21.3413,21.3508,21.2941,21.3413,19200.0
2008-07-16 14:50:00,22.59,22.6,22.57,22.57,4800.0,21.3413,21.3508,21.3224,21.3224,4800.0
2008-07-16 14:55:00,22.59,22.59,22.56,22.58,10800.0,21.3413,21.3413,21.313,21.3319,10800.0
2008-07-16 15:00:00,22.57,22.61,22.57,22.59,32200.0,21.3224,21.3602,21.3224,21.3413,32200.0
2008-07-16 15:05:00,22.59,22.61,22.52,22.55,17600.0,21.3413,21.3602,21.2752,21.3036,17600.0
2008-07-16 15:10:00,22.55,22.59,22.52,22.57,13600.0,21.3036,21.3413,21.2752,21.3224,13600.0
2008-07-16 15:15:00,22.57,22.58,22.55,22.57,12000.0,21.3224,21.3319,21.3036,21.3224,12000.0
2008-07-16 15:20:00,22.58,22.6,22.54,22.58,29200.0,21.3319,21.3508,21.2941,21.3319,29200.0
2008-07-16 15:25:00,22.58,22.61,22.53,22.61,30800.0,21.3319,21.3602,21.2847,21.3602,30800.0
2008-07-16 15:30:00,22.61,22.66,22.59,22.65,27800.0,21.3602,21.4075,21.3413,21.398,27800.0
2008-07-16 15:35:00,22.65,22.7,22.61,22.7,16400.0,21.398,21.4453,21.3602,21.4453,16400.0
2008-07-16 15:40:00,22.69,22.69,22.6,22.63,66600.0,21.4358,21.4358,21.3508,21.3791,66600.0
2008-07-16 15:45:00,22.65,22.74,22.61,22.73,34600.0,21.398,21.4831,21.3602,21.4736,34600.0
2008-07-16 15:50:00,22.73,22.75,22.71,22.72,14600.0,21.4736,21.4925,21.4547,21.4642,14600.0
2008-07-16 15:55:00,22.72,22.75,22.68,22.7,17000.0,21.4642,21.4925,21.4264,21.4453,17000.0
2008-07-17 09:30:00,22.81,22.89,22.81,22.89,1200.0,21.5492,21.6248,21.5492,21.6248,1200.0
2008-07-17 09:35:00,22.86,22.94,22.73,22.77,14400.0,21.5964,21.672,21.4736,21.5114,14400.0
2008-07-17 09:40:00,22.73,22.86,22.71,22.83,10200.0,21.4736,21.5964,21.4547,21.5681,10200.0
2008-07-17 09:45:00,22.83,22.85,22.66,22.66,8600.0,21.5681,21.587,21.4075,21.4075,8600.0
2008-07-17 09:50:00,22.72,22.75,22.65,22.75,5600.0,21.4642,21.4925,21.398,21.4925,5600.0
2008-07-17 09:55:00,22.75,22.75,22.68,22.73,7000.0,21.4925,21.4925,21.4264,21.4736,7000.0
2008-07-17 10:00:00,22.71,22.77,22.71,22.75,5800.0,21.4547,21.5114,21.4547,21.4925,5800.0
2008-07-17 10:05:00,22.73,22.73,22.66,22.69,3800.0,21.4736,21.4736,21.4075,21.4358,3800.0
2008-07-17 10:10:00,22.71,22.71,22.61,22.62,11000.0,21.4547,21.4547,21.3602,21.3697,11000.0
2008-07-17 10:15:00,22.61,22.71,22.6,22.71,10200.0,21.3602,21.4547,21.3508,21.4547,10200.0
2008-07-17 10:20:00,22.73,22.73,22.69,22.69,3000.0,21.4736,21.4736,21.4358,21.4358,3000.0
2008-07-17 10:25:00,22.68,22.73,22.66,22.69,7200.0,21.4264,21.4736,21.4075,21.4358,7200.0
2008-07-17 10:30:00,22.71,22.71,22.63,22.7,4200.0,21.4547,21.4547,21.3791,21.4453,4200.0
2008-07-17 10:35:00,22.72,22.81,22.72,22.75,7800.0,21.4642,21.5492,21.4642,21.4925,7800.0
2008-07-17 10:40:00,22.74,22.75,22.67,22.68,3400.0,21.4831,21.4925,21.4169,21.4264,3400.0
2008-07-17 10:45:00,22.7,22.72,22.68,22.71,5800.0,21.4453,21.4642,21.4264,21.4547,5800.0
2008-07-17 10:50:00,22.71,22.72,22.66,22.7,4600.0,21.4547,21.4642,21.4075,21.4453,4600.0
2008-07-17 10:55:00,22.69,22.73,22.66,22.72,3800.0,21.4358,21.4736,21.4075,21.4642,3800.0
2008-07-17 11:00:00,22.73,22.76,22.67,22.67,7600.0,21.4736,21.5019,21.4169,21.4169,7600.0
2008-07-17 11:05:00,22.67,22.72,22.65,22.7,6000.0,21.4169,21.4642,21.398,21.4453,6000.0
2008-07-17 11:10:00,22.72,22.75,22.67,22.75,5600.0,21.4642,21.4925,21.4169,21.4925,5600.0
2008-07-17 11:15:00,22.75,22.78,22.74,22.74,6000.0,21.4925,21.5208,21.4831,21.4831,6000.0
2008-07-17 11:20:00,22.76,22.83,22.75,22.83,5800.0,21.5019,21.5681,21.4925,21.5681,5800.0
2008-07-17 11:25:00,22.81,22.9,22.81,22.85,4400.0,21.5492,21.6342,21.5492,21.587,4400.0
2008-07-17 11:30:00,22.85,22.91,22.84,22.88,4800.0,21.587,21.6437,21.5775,21.6153,4800.0
2008-07-17 11:35:00,22.89,22.95,22.87,22.93,3400.0,21.6248,21.6814,21.6059,21.6625,3400.0
2008-07-17 11:40:00,22.95,23.0,22.95,23.0,3200.0,21.6814,21.7287,21.6814,21.7287,3200.0
2008-07-17 11:45:00,22.99,22.99,22.97,22.99,4200.0,21.7192,21.7192,21.7003,21.7192,4200.0
2008-07-17 11:50:00,22.98,22.99,22.96,22.98,5000.0,21.7098,21.7192,21.6909,21.7098,5000.0
2008-07-17 11:55:00,23.0,23.0,22.95,22.99,3400.0,21.7287,21.7287,21.6814,21.7192,3400.0
2008-07-17 12:00:00,22.97,22.98,22.94,22.96,3000.0,21.7003,21.7098,21.672,21.6909,3000.0
2008-07-17 12:05:00,22.93,22.96,22.93,22.94,10400.0,21.6625,21.6909,21.6625,21.672,10400.0
2008-07-17 12:10:00,22.93,22.96,22.93,22.94,800.0,21.6625,21.6909,21.6625,21.672,800.0
2008-07-17 12:15:00,22.95,22.96,22.93,22.94,3800.0,21.6814,21.6909,21.6625,21.672,3800.0
2008-07-17 12:20:00,22.92,22.95,22.92,22.93,3600.0,21.6531,21.6814,21.6531,21.6625,3600.0
2008-07-17 12:25:00,22.93,22.93,22.9,22.9,2000.0,21.6625,21.6625,21.6342,21.6342,2000.0
2008-07-17 12:30:00,22.89,22.9,22.85,22.85,2600.0,21.6248,21.6342,21.587,21.587,2600.0
2008-07-17 12:35:00,22.82,22.84,22.81,22.82,5800.0,21.5586,21.5775,21.5492,21.5586,5800.0
2008-07-17 12:40:00,22.81,22.82,22.8,22.82,3600.0,21.5492,21.5586,21.5397,21.5586,3600.0
2008-07-17 12:45:00,22.84,22.85,22.83,22.85,2200.0,21.5775,21.587,21.5681,21.587,2200.0
2008-07-17 12:50:00,22.85,22.86,22.85,22.86,4600.0,21.587,21.5964,21.587,21.5964,4600.0
2008-07-17 12:55:00,22.85,22.85,22.81,22.83,7000.0,21.587,21.587,21.5492,21.5681,7000.0
2008-07-17 13:00:00,22.81,22.81,22.75,22.78,7800.0,21.5492,21.5492,21.4925,21.5208,7800.0
2008-07-17 13:05:00,22.78,22.82,22.78,22.81,4800.0,21.5208,21.5586,21.5208,21.5492,4800.0
2008-07-17 13:10:00,22.83,22.92,22.82,22.91,4200.0,21.5681,21.6531,21.5586,21.6437,4200.0
2008-07-17 13:15:00,22.92,22.98,22.9,22.97,6000.0,21.6531,21.7098,21.6342,21.7003,6000.0
2008-07-17 13:20:00,22.97,22.98,22.96,22.97,4200.0,21.7003,21.7098,21.6909,21.7003,4200.0
2008-07-17 13:25:00,22.96,22.98,22.95,22.98,5200.0,21.6909,21.7098,21.6814,21.7098,5200.0
2008-07-17 13:30:00,22.98,23.0,22.98,23.0,13000.0,21.7098,21.7287,21.7098,21.7287,13000.0
2008-07-17 13:35:00,23.01,23.09,23.0,23.09,13400.0,21.7381,21.8137,21.7287,21.8137,13400.0
2008-07-17 13:40:00,23.09,23.11,23.08,23.09,7200.0,21.8137,21.8326,21.8043,21.8137,7200.0
2008-07-17 13:45:00,23.12,23.13,23.08,23.13,6600.0,21.842,21.8515,21.8043,21.8515,6600.0
2008-07-17 13:50:00,23.11,23.11,23.06,23.06,7000.0,21.8326,21.8326,21.7854,21.7854,7000.0
2008-07-17 13:55:00,23.07,23.09,23.06,23.09,3000.0,21.7948,21.8137,21.7854,21.8137,3000.0
2008-07-17 14:00:00,23.09,23.09,23.06,23.07,7000.0,21.8137,21.8137,21.7854,21.7948,7000.0
2008-07-17 14:05:00,23.07,23.08,23.06,23.07,3800.0,21.7948,21.8043,21.7854,21.7948,3800.0
2008-07-17 14:10:00,23.07,23.09,23.04,23.08,12000.0,21.7948,21.8137,21.7665,21.8043,12000.0
2008-07-17 14:15:00,23.08,23.08,23.04,23.06,5800.0,21.8043,21.8043,21.7665,21.7854,5800.0
2008-07-17 14:20:00,23.07,23.1,23.06,23.07,5800.0,21.7948,21.8232,21.7854,21.7948,5800.0
2008-07-17 14:25:00,23.06,23.15,23.06,23.13,8400.0,21.7854,21.8704,21.7854,21.8515,8400.0
2008-07-17 14:30:00,23.12,23.12,23.05,23.08,3400.0,21.842,21.842,21.7759,21.8043,3400.0
2008-07-17 14:35:00,23.06,23.07,23.04,23.05,6400.0,21.7854,21.7948,21.7665,21.7759,6400.0
2008-07-17 14:40:00,23.07,23.07,23.0,23.06,8200.0,21.7948,21.7948,21.7287,21.7854,8200.0
2008-07-17 14:45:00,23.06,23.08,23.06,23.07,8400.0,21.7854,21.8043,21.7854,21.7948,8400.0
2008-07-17 14:50:00,23.09,23.14,23.08,23.14,7000.0,21.8137,21.8609,21.8043,21.8609,7000.0
2008-07-17 14:55:00,23.14,23.15,23.03,23.08,7600.0,21.8609,21.8704,21.757,21.8043,7600.0
2008-07-17 15:00:00,23.06,23.1,23.06,23.08,4600.0,21.7854,21.8232,21.7854,21.8043,4600.0
2008-07-17 15:05:00,23.08,23.11,23.06,23.06,11600.0,21.8043,21.8326,21.7854,21.7854,11600.0
2008-07-17 15:10:00,23.06,23.1,23.05,23.07,6000.0,21.7854,21.8232,21.7759,21.7948,6000.0
2008-07-17 15:15:00,23.09,23.15,23.08,23.15,6200.0,21.8137,21.8704,21.8043,21.8704,6200.0
2008-07-17 15:20:00,23.15,23.18,23.13,23.13,10200.0,21.8704,21.8987,21.8515,21.8515,10200.0
2008-07-17 15:25:00,23.14,23.14,23.09,23.1,8200.0,21.8609,21.8609,21.8137,21.8232,8200.0
2008-07-17 15:30:00,23.1,23.13,23.09,23.09,8800.0,21.8232,21.8515,21.8137,21.8137,8800.0
2008-07-17 15:35:00,23.09,23.09,22.97,23.02,24800.0,21.8137,21.8137,21.7003,21.7476,24800.0
2008-07-17 15:40:00,23.02,23.14,23.02,23.11,12800.0,21.7476,21.8609,21.7476,21.8326,12800.0
2008-07-17 15:45:00,23.12,23.21,23.11,23.16,13600.0,21.842,21.9271,21.8326,21.8798,13600.0
2008-07-17 15:50:00,23.17,23.19,23.12,23.17,17600.0,21.8893,21.9082,21.842,21.8893,17600.0
2008-07-17 15:55:00,23.18,23.19,23.15,23.19,29400.0,21.8987,21.9082,21.8704,21.9082,29400.0
2008-07-18 09:30:00,23.3,23.3,23.3,23.3,200.0,22.0121,22.0121,22.0121,22.0121,200.0
2008-07-18 09:35:00,23.18,23.25,23.0,23.15,12600.0,21.8987,21.9649,21.7287,21.8704,12600.0
2008-07-18 09:40:00,23.15,23.26,23.11,23.25,6600.0,21.8704,21.9743,21.8326,21.9649,6600.0
2008-07-18 09:45:00,23.28,23.36,23.24,23.32,8200.0,21.9932,22.0688,21.9554,22.031,8200.0
2008-07-18 09:50:00,23.33,23.33,23.1,23.1,8800.0,22.0404,22.0404,21.8232,21.8232,8800.0
2008-07-18 09:55:00,23.07,23.14,23.0,23.13,11200.0,21.7948,21.8609,21.7287,21.8515,11200.0
2008-07-18 10:00:00,23.14,23.17,23.09,23.14,11200.0,21.8609,21.8893,21.8137,21.8609,11200.0
2008-07-18 10:05:00,23.16,23.23,23.15,23.23,5800.0,21.8798,21.946,21.8704,21.946,5800.0
2008-07-18 10:10:00,23.23,23.32,23.21,23.32,3800.0,21.946,22.031,21.9271,22.031,3800.0
2008-07-18 10:15:00,23.32,23.34,23.2,23.21,3600.0,22.031,22.0499,21.9176,21.9271,3600.0
2008-07-18 10:20:00,23.21,23.25,23.2,23.25,12200.0,21.9271,21.9649,21.9176,21.9649,12200.0
2008-07-18 10:25:00,23.25,23.39,23.25,23.38,6800.0,21.9649,22.0971,21.9649,22.0877,6800.0
2008-07-18 10:30:00,23.36,23.36,23.25,23.28,5000.0,22.0688,22.0688,21.9649,21.9932,5000.0
2008-07-18 10:35:00,23.29,23.34,23.25,23.25,4400.0,22.0027,22.0499,21.9649,21.9649,4400.0
2008-07-18 10:40:00,23.22,23.27,23.21,23.27,3800.0,21.9365,21.9838,21.9271,21.9838,3800.0
2008-07-18 10:45:00,23.29,23.33,23.29,23.29,5600.0,22.0027,22.0404,22.0027,22.0027,5600.0
2008-07-18 10:50:00,23.3,23.32,23.29,23.29,3200.0,22.0121,22.031,22.0027,22.0027,3200.0
2008-07-18 10:55:00,23.27,23.28,23.27,23.28,800.0,21.9838,21.9932,21.9838,21.9932,800.0
2008-07-18 11:00:00,23.33,23.36,23.31,23.31,1600.0,22.0404,22.0688,22.0215,22.0215,1600.0
2008-07-18 11:05:00,23.32,23.33,23.29,23.32,3000.0,22.031,22.0404,22.0027,22.031,3000.0
2008-07-18 11:10:00,23.35,23.46,23.35,23.46,4400.0,22.0593,22.1633,22.0593,22.1633,4400.0
2008-07-18 11:15:00,23.44,23.44,23.4,23.42,4000.0,22.1444,22.1444,22.1066,22.1255,4000.0
2008-07-18 11:20:00,23.43,23.44,23.36,23.36,4200.0,22.1349,22.1444,22.0688,22.0688,4200.0
2008-07-18 11:25:00,23.33,23.36,23.3,23.36,6200.0,22.0404,22.0688,22.0121,22.0688,6200.0
2008-07-18 11:30:00,23.36,23.36,23.31,23.31,2600.0,22.0688,22.0688,22.0215,22.0215,2600.0
2008-07-18 11:35:00,23.28,23.28,23.25,23.28,5400.0,21.9932,21.9932,21.9649,21.9932,5400.0
2008-07-18 11:40:00,23.3,23.31,23.25,23.25,18200.0,22.0121,22.0215,21.9649,21.9649,18200.0
2008-07-18 11:45:00,23.27,23.28,23.24,23.25,3600.0,21.9838,21.9932,21.9554,21.9649,3600.0
2008-07-18 11:50:00,23.25,23.3,23.25,23.3,3000.0,21.9649,22.0121,21.9649,22.0121,3000.0
2008-07-18 11:55:00,23.29,23.3,23.27,23.27,1800.0,22.0027,22.0121,21.9838,21.9838,1800.0
2008-07-18 12:00:00,23.27,23.29,23.25,23.29,2600.0,21.9838,22.0027,21.9649,22.0027,2600.0
2008-07-18 12:05:00,23.32,23.32,23.29,23.29,1000.0,22.031,22.031,22.0027,22.0027,1000.0
2008-07-18 12:10:00,23.28,23.28,23.21,23.22,4200.0,21.9932,21.9932,21.9271,21.9365,4200.0
2008-07-18 12:15:00,23.21,23.24,23.2,23.21,9200.0,21.9271,21.9554,21.9176,21.9271,9200.0
2008-07-18 12:20:00,23.22,23.25,23.21,23.23,6000.0,21.9365,21.9649,21.9271,21.946,6000.0
2008-07-18 12:25:00,23.23,23.23,23.09,23.11,18400.0,21.946,21.946,21.8137,21.8326,18400.0
2008-07-18 12:30:00,23.1,23.1,22.98,23.06,16600.0,21.8232,21.8232,21.7098,21.7854,16600.0
2008-07-18 12:35:00,23.08,23.15,23.08,23.13,3400.0,21.8043,21.8704,21.8043,21.8515,3400.0
2008-07-18 12:40:00,23.15,23.18,23.14,23.18,6400.0,21.8704,21.8987,21.8609,21.8987,6400.0
2008-07-18 12:45:00,23.18,23.18,23.18,23.18,1000.0,21.8987,21.8987,21.8987,21.8987,1000.0
2008-07-18 12:50:00,23.18,23.18,23.16,23.16,1600.0,21.8987,21.8987,21.8798,21.8798,1600.0
2008-07-18 12:55:00,23.16,23.18,23.15,23.15,4000.0,21.8798,21.8987,21.8704,21.8704,4000.0
2008-07-18 13:00:00,23.16,23.17,23.13,23.15,4600.0,21.8798,21.8893,21.8515,21.8704,4600.0
2008-07-18 13:05:00,23.16,23.16,23.15,23.15,2200.0,21.8798,21.8798,21.8704,21.8704,2200.0
2008-07-18 13:10:00,23.15,23.16,23.12,23.15,6600.0,21.8704,21.8798,21.842,21.8704,6600.0
2008-07-18 13:15:00,23.15,23.18,23.1,23.13,11400.0,21.8704,21.8987,21.8232,21.8515,11400.0
2008-07-18 13:20:00,23.13,23.16,23.12,23.14,5600.0,21.8515,21.8798,21.842,21.8609,5600.0
2008-07-18 13:25:00,23.14,23.14,23.1,23.1,3000.0,21.8609,21.8609,21.8232,21.8232,3000.0
2008-07-18 13:30:00,23.11,23.13,23.09,23.09,12200.0,21.8326,21.8515,21.8137,21.8137,12200.0
2008-07-18 13:35:00,23.09,23.15,23.09,23.1,4600.0,21.8137,21.8704,21.8137,21.8232,4600.0
2008-07-18 13:40:00,23.09,23.13,23.09,23.11,1400.0,21.8137,21.8515,21.8137,21.8326,1400.0
2008-07-18 13:45:00,23.11,23.11,23.06,23.08,7600.0,21.8326,21.8326,21.7854,21.8043,7600.0
2008-07-18 13:50:00,23.08,23.1,23.07,23.09,7400.0,21.8043,21.8232,21.7948,21.8137,7400.0
2008-07-18 13:55:00,23.09,23.09,23.08,23.09,9800.0,21.8137,21.8137,21.8043,21.8137,9800.0
2008-07-18 14:00:00,23.09,23.15,23.08,23.14,12400.0,21.8137,21.8704,21.8043,21.8609,12400.0
2008-07-18 14:05:00,23.15,23.15,23.09,23.1,6600.0,21.8704,21.8704,21.8137,21.8232,6600.0
2008-07-18 14:10:00,23.11,23.14,23.11,23.14,7200.0,21.8326,21.8609,21.8326,21.8609,7200.0
2008-07-18 14:15:00,23.14,23.17,23.13,23.14,10600.0,21.8609,21.8893,21.8515,21.8609,10600.0
2008-07-18 14:20:00,23.15,23.15,23.13,23.13,5800.0,21.8704,21.8704,21.8515,21.8515,5800.0
2008-07-18 14:25:00,23.13,23.14,23.1,23.14,4600.0,21.8515,21.8609,21.8232,21.8609,4600.0
2008-07-18 14:30:00,23.14,23.15,23.11,23.11,3400.0,21.8609,21.8704,21.8326,21.8326,3400.0
2008-07-18 14:35:00,23.12,23.15,23.11,23.13,8200.0,21.842,21.8704,21.8326,21.8515,8200.0
2008-07-18 14:40:00,23.13,23.15,23.1,23.12,4600.0,21.8515,21.8704,21.8232,21.842,4600.0
2008-07-18 14:45:00,23.1,23.11,23.08,23.09,7600.0,21.8232,21.8326,21.8043,21.8137,7600.0
2008-07-18 14:50:00,23.1,23.1,23.07,23.08,2800.0,21.8232,21.8232,21.7948,21.8043,2800.0
2008-07-18 14:55:00,23.09,23.15,23.08,23.11,8400.0,21.8137,21.8704,21.8043,21.8326,8400.0
2008-07-18 15:00:00,23.1,23.14,23.09,23.11,6000.0,21.8232,21.8609,21.8137,21.8326,6000.0
2008-07-18 15:05:00,23.12,23.14,23.11,23.12,5600.0,21.842,21.8609,21.8326,21.842,5600.0
2008-07-18 15:10:00,23.14,23.17,23.14,23.17,2800.0,21.8609,21.8893,21.8609,21.8893,2800.0
2008-07-18 15:15:00,23.17,23.17,23.1,23.14,8400.0,21.8893,21.8893,21.8232,21.8609,8400.0
2008-07-18 15:20:00,23.15,23.18,23.15,23.18,6000.0,21.8704,21.8987,21.8704,21.8987,6000.0
2008-07-18 15:25:00,23.18,23.21,23.18,23.2,2600.0,21.8987,21.9271,21.8987,21.9176,2600.0
2008-07-18 15:30:00,23.22,23.28,23.22,23.27,4400.0,21.9365,21.9932,21.9365,21.9838,4400.0
2008-07-18 15:35:00,23.27,23.31,23.27,23.31,11200.0,21.9838,22.0215,21.9838,22.0215,11200.0
2008-07-18 15:40:00,23.32,23.33,23.25,23.27,13200.0,22.031,22.0404,21.9649,21.9838,13200.0
2008-07-18 15:45:00,23.27,23.31,23.27,23.27,10600.0,21.9838,22.0215,21.9838,21.9838,10600.0
2008-07-18 15:50:00,23.28,23.28,23.2,23.24,10400.0,21.9932,21.9932,21.9176,21.9554,10400.0
2008-07-18 15:55:00,23.26,23.29,23.25,23.25,11000.0,21.9743,22.0027,21.9649,21.9649,11000.0
2008-07-21 09:30:00,23.28,23.28,23.28,23.28,600.0,21.9932,21.9932,21.9932,21.9932,600.0
2008-07-21 09:35:00,23.3,23.3,22.99,23.05,19600.0,22.0121,22.0121,21.7192,21.7759,19600.0
2008-07-21 09:40:00,23.05,23.13,23.05,23.07,2000.0,21.7759,21.8515,21.7759,21.7948,2000.0
2008-07-21 09:45:00,23.1,23.12,22.96,22.96,8200.0,21.8232,21.842,21.6909,21.6909,8200.0
2008-07-21 09:50:00,22.98,23.11,22.97,23.11,5200.0,21.7098,21.8326,21.7003,21.8326,5200.0
2008-07-21 09:55:00,23.09,23.1,23.05,23.05,10200.0,21.8137,21.8232,21.7759,21.7759,10200.0
2008-07-21 10:00:00,23.07,23.11,23.03,23.03,6000.0,21.7948,21.8326,21.757,21.757,6000.0
2008-07-21 10:05:00,23.03,23.03,22.97,22.99,4800.0,21.757,21.757,21.7003,21.7192,4800.0
2008-07-21 10:10:00,23.0,23.02,22.97,23.0,9400.0,21.7287,21.7476,21.7003,21.7287,9400.0
2008-07-21 10:15:00,23.0,23.04,22.99,23.04,9200.0,21.7287,21.7665,21.7192,21.7665,9200.0
2008-07-21 10:20:00,23.04,23.07,22.99,23.0,8600.0,21.7665,21.7948,21.7192,21.7287,8600.0
2008-07-21 10:25:00,23.0,23.0,22.96,22.96,2800.0,21.7287,21.7287,21.6909,21.6909,2800.0
2008-07-21 10:30:00,22.98,23.0,22.96,22.97,23400.0,21.7098,21.7287,21.6909,21.7003,23400.0
2008-07-21 10:35:00,22.97,22.97,22.95,22.97,2200.0,21.7003,21.7003,21.6814,21.7003,2200.0
2008-07-21 10:40:00,22.97,22.99,22.96,22.98,6200.0,21.7003,21.7192,21.6909,21.7098,6200.0
2008-07-21 10:45:00,22.99,23.03,22.99,23.02,15400.0,21.7192,21.757,21.7192,21.7476,15400.0
2008-07-21 10:50:00,23.0,23.03,22.99,23.02,7200.0,21.7287,21.757,21.7192,21.7476,7200.0
2008-07-21 10:55:00,23.0,23.01,22.98,22.98,3200.0,21.7287,21.7381,21.7098,21.7098,3200.0
2008-07-21 11:00:00,22.99,22.99,22.94,22.95,2000.0,21.7192,21.7192,21.672,21.6814,2000.0
2008-07-21 11:05:00,22.98,23.0,22.96,23.0,5000.0,21.7098,21.7287,21.6909,21.7287,5000.0
2008-07-21 11:10:00,23.0,23.0,22.98,23.0,4400.0,21.7287,21.7287,21.7098,21.7287,4400.0
2008-07-21 11:15:00,23.0,23.0,22.98,23.0,4200.0,21.7287,21.7287,21.7098,21.7287,4200.0
2008-07-21 11:20:00,23.0,23.02,22.99,23.0,5000.0,21.7287,21.7476,21.7192,21.7287,5000.0
2008-07-21 11:25:00,23.02,23.04,23.0,23.02,5400.0,21.7476,21.7665,21.7287,21.7476,5400.0
2008-07-21 11:30:00,23.03,23.03,22.98,22.98,7600.0,21.757,21.757,21.7098,21.7098,7600.0
2008-07-21 11:35:00,22.98,22.99,22.95,22.96,4400.0,21.7098,21.7192,21.6814,21.6909,4400.0
2008-07-21 11:40:00,22.94,22.95,22.92,22.95,4800.0,21.672,21.6814,21.6531,21.6814,4800.0
2008-07-21 11:45:00,22.94,22.94,22.91,22.94,8000.0,21.672,21.672,21.6437,21.672,8000.0
2008-07-21 11:50:00,22.92,22.92,22.83,22.83,17800.0,21.6531,21.6531,21.5681,21.5681,17800.0
2008-07-21 11:55:00,22.83,22.84,22.82,22.82,3200.0,21.5681,21.5775,21.5586,21.5586,3200.0
2008-07-21 12:00:00,22.82,22.82,22.75,22.82,19200.0,21.5586,21.5586,21.4925,21.5586,19200.0
2008-07-21 12:05:00,22.82,22.83,22.8,22.81,4000.0,21.5586,21.5681,21.5397,21.5492,4000.0
2008-07-21 12:10:00,22.81,22.84,22.8,22.81,9600.0,21.5492,21.5775,21.5397,21.5492,9600.0
2008-07-21 12:15:00,22.82,22.83,22.79,22.83,9400.0,21.5586,21.5681,21.5303,21.5681,9400.0
2008-07-21 12:20:00,22.84,22.86,22.83,22.84,10400.0,21.5775,21.5964,21.5681,21.5775,10400.0
2008-07-21 12:25:00,22.86,22.9,22.86,22.88,1800.0,21.5964,21.6342,21.5964,21.6153,1800.0
2008-07-21 12:30:00,22.89,22.91,22.88,22.9,9400.0,21.6248,21.6437,21.6153,21.6342,9400.0
2008-07-21 12:35:00,22.91,22.91,22.87,22.87,7800.0,21.6437,21.6437,21.6059,21.6059,7800.0
2008-07-21 12:40:00,22.87,22.87,22.83,22.86,9800.0,21.6059,21.6059,21.5681,21.5964,9800.0
2008-07-21 12:45:00,22.86,22.91,22.85,22.91,14600.0,21.5964,21.6437,21.587,21.6437,14600.0
2008-07-21 12:50:00,22.9,22.93,22.9,22.9,8000.0,21.6342,21.6625,21.6342,21.6342,8000.0
2008-07-21 12:55:00,22.9,22.91,22.89,22.89,8600.0,21.6342,21.6437,21.6248,21.6248,8600.0
2008-07-21 13:00:00,22.89,22.92,22.89,22.92,5000.0,21.6248,21.6531,21.6248,21.6531,5000.0
2008-07-21 13:05:00,22.92,22.93,22.91,22.93,9800.0,21.6531,21.6625,21.6437,21.6625,9800.0
2008-07-21 13:10:00,22.92,22.96,22.92,22.96,12400.0,21.6531,21.6909,21.6531,21.6909,12400.0
2008-07-21 13:15:00,22.96,23.0,22.95,23.0,4600.0,21.6909,21.7287,21.6814,21.7287,4600.0
2008-07-21 13:20:00,23.0,23.04,22.99,23.02,27400.0,21.7287,21.7665,21.7192,21.7476,27400.0
2008-07-21 13:25:00,23.03,23.18,23.02,23.18,66400.0,21.757,21.8987,21.7476,21.8987,66400.0
2008-07-21 13:30:00,23.18,23.21,23.16,23.18,50200.0,21.8987,21.9271,21.8798,21.8987,50200.0
2008-07-21 13:35:00,23.18,23.27,23.18,23.21,55800.0,21.8987,21.9838,21.8987,21.9271,55800.0
2008-07-21 13:40:00,23.22,23.24,23.2,23.23,25400.0,21.9365,21.9554,21.9176,21.946,25400.0
2008-07-21 13:45:00,23.23,23.25,23.08,23.08,63800.0,21.946,21.9649,21.8043,21.8043,63800.0
2008-07-21 13:50:00,23.1,23.1,22.98,23.01,83800.0,21.8232,21.8232,21.7098,21.7381,83800.0
2008-07-21 13:55:00,23.03,23.04,23.0,23.03,3200.0,21.757,21.7665,21.7287,21.757,3200.0
2008-07-21 14:00:00,23.05,23.05,23.02,23.04,9600.0,21.7759,21.7759,21.7476,21.7665,9600.0
2008-07-21 14:05:00,23.04,23.06,23.04,23.06,5800.0,21.7665,21.7854,21.7665,21.7854,5800.0
2008-07-21 14:10:00,23.07,23.09,23.06,23.07,11600.0,21.7948,21.8137,21.7854,21.7948,11600.0
2008-07-21 14:15:00,23.07,23.12,23.07,23.11,5800.0,21.7948,21.842,21.7948,21.8326,5800.0
2008-07-21 14:20:00,23.11,23.13,23.08,23.1,5400.0,21.8326,21.8515,21.8043,21.8232,5400.0
2008-07-21 14:25:00,23.1,23.13,23.06,23.08,8200.0,21.8232,21.8515,21.7854,21.8043,8200.0
2008-07-21 14:30:00,23.07,23.09,23.04,23.05,6400.0,21.7948,21.8137,21.7665,21.7759,6400.0
2008-07-21 14:35:00,23.07,23.11,23.05,23.1,42000.0,21.7948,21.8326,21.7759,21.8232,42000.0
2008-07-21 14:40:00,23.1,23.11,23.08,23.11,24000.0,21.8232,21.8326,21.8043,21.8326,24000.0
2008-07-21 14:45:00,23.11,23.14,23.11,23.14,4000.0,21.8326,21.8609,21.8326,21.8609,4000.0
2008-07-21 14:50:00,23.13,23.14,23.13,23.13,7000.0,21.8515,21.8609,21.8515,21.8515,7000.0
2008-07-21 14:55:00,23.13,23.13,23.11,23.13,7200.0,21.8515,21.8515,21.8326,21.8515,7200.0
2008-07-21 15:00:00,23.13,23.16,23.12,23.16,9400.0,21.8515,21.8798,21.842,21.8798,9400.0
2008-07-21 15:05:00,23.14,23.17,23.11,23.17,29200.0,21.8609,21.8893,21.8326,21.8893,29200.0
2008-07-21 15:10:00,23.16,23.16,23.11,23.11,5400.0,21.8798,21.8798,21.8326,21.8326,5400.0
2008-07-21 15:15:00,23.13,23.15,23.1,23.15,20800.0,21.8515,21.8704,21.8232,21.8704,20800.0
2008-07-21 15:20:00,23.15,23.17,23.11,23.17,9400.0,21.8704,21.8893,21.8326,21.8893,9400.0
2008-07-21 15:25:00,23.17,23.17,23.14,23.15,8800.0,21.8893,21.8893,21.8609,21.8704,8800.0
2008-07-21 15:30:00,23.16,23.18,23.16,23.17,9800.0,21.8798,21.8987,21.8798,21.8893,9800.0
2008-07-21 15:35:00,23.17,23.2,23.17,23.2,8000.0,21.8893,21.9176,21.8893,21.9176,8000.0
2008-07-21 15:40:00,23.2,23.23,23.15,23.15,19000.0,21.9176,21.946,21.8704,21.8704,19000.0
2008-07-21 15:45:00,23.16,23.18,23.14,23.16,16000.0,21.8798,21.8987,21.8609,21.8798,16000.0
2008-07-21 15:50:00,23.16,23.2,23.15,23.16,25000.0,21.8798,21.9176,21.8704,21.8798,25000.0
2008-07-21 15:55:00,23.16,23.19,23.13,23.18,18800.0,21.8798,21.9082,21.8515,21.8987,18800.0
2008-07-22 09:30:00,23.08,23.08,23.08,23.08,800.0,21.8043,21.8043,21.8043,21.8043,800.0
2008-07-22 09:35:00,23.14,23.14,22.85,22.97,14400.0,21.8609,21.8609,21.587,21.7003,14400.0
2008-07-22 09:40:00,22.97,23.04,22.96,23.03,13400.0,21.7003,21.7665,21.6909,21.757,13400.0
2008-07-22 09:45:00,23.02,23.09,23.0,23.09,13400.0,21.7476,21.8137,21.7287,21.8137,13400.0
2008-07-22 09:50:00,23.1,23.19,23.1,23.19,23400.0,21.8232,21.9082,21.8232,21.9082,23400.0
2008-07-22 09:55:00,23.21,23.25,23.2,23.24,26600.0,21.9271,21.9649,21.9176,21.9554,26600.0
2008-07-22 10:00:00,23.25,23.5,23.25,23.49,35000.0,21.9649,22.201,21.9649,22.1916,35000.0
2008-07-22 10:05:00,23.46,23.53,23.43,23.46,25400.0,22.1633,22.2294,22.1349,22.1633,25400.0
2008-07-22 10:10:00,23.46,23.5,23.45,23.5,16600.0,22.1633,22.201,22.1538,22.201,16600.0
2008-07-22 10:15:00,23.5,23.55,23.48,23.55,17800.0,22.201,22.2483,22.1821,22.2483,17800.0
2008-07-22 10:20:00,23.55,23.58,23.5,23.5,27200.0,22.2483,22.2766,22.201,22.201,27200.0
2008-07-22 10:25:00,23.49,23.49,23.43,23.45,9400.0,22.1916,22.1916,22.1349,22.1538,9400.0
2008-07-22 10:30:00,23.45,23.51,23.45,23.51,7000.0,22.1538,22.2105,22.1538,22.2105,7000.0
2008-07-22 10:35:00,23.49,23.51,23.47,23.51,2400.0,22.1916,22.2105,22.1727,22.2105,2400.0
2008-07-22 10:40:00,23.5,23.57,23.5,23.54,9800.0,22.201,22.2672,22.201,22.2388,9800.0
2008-07-22 10:45:00,23.55,23.55,23.51,23.51,4800.0,22.2483,22.2483,22.2105,22.2105,4800.0
2008-07-22 10:50:00,23.53,23.53,23.42,23.42,5200.0,22.2294,22.2294,22.1255,22.1255,5200.0
2008-07-22 10:55:00,23.47,23.5,23.46,23.46,5600.0,22.1727,22.201,22.1633,22.1633,5600.0
2008-07-22 11:00:00,23.48,23.52,23.46,23.52,22600.0,22.1821,22.2199,22.1633,22.2199,22600.0
2008-07-22 11:05:00,23.49,23.51,23.47,23.48,17200.0,22.1916,22.2105,22.1727,22.1821,17200.0
2008-07-22 11:10:00,23.5,23.52,23.45,23.45,18400.0,22.201,22.2199,22.1538,22.1538,18400.0
2008-07-22 11:15:00,23.46,23.48,23.43,23.43,9800.0,22.1633,22.1821,22.1349,22.1349,9800.0
2008-07-22 11:20:00,23.43,23.48,23.43,23.45,17600.0,22.1349,22.1821,22.1349,22.1538,17600.0
2008-07-22 11:25:00,23.47,23.47,23.45,23.46,8400.0,22.1727,22.1727,22.1538,22.1633,8400.0
2008-07-22 11:30:00,23.46,23.48,23.43,23.43,9600.0,22.1633,22.1821,22.1349,22.1349,9600.0
2008-07-22 11:35:00,23.44,23.45,23.42,23.42,6400.0,22.1444,22.1538,22.1255,22.1255,6400.0
2008-07-22 11:40:00,23.43,23.45,23.43,23.45,4600.0,22.1349,22.1538,22.1349,22.1538,4600.0
2008-07-22 11:45:00,23.43,23.43,23.38,23.38,9400.0,22.1349,22.1349,22.0877,22.0877,9400.0
2008-07-22 11:50:00,23.39,23.39,23.35,23.38,6000.0,22.0971,22.0971,22.0593,22.0877,6000.0
2008-07-22 11:55:00,23.38,23.39,23.36,23.39,2800.0,22.0877,22.0971,22.0688,22.0971,2800.0
2008-07-22 12:00:00,23.4,23.42,23.4,23.42,6200.0,22.1066,22.1255,22.1066,22.1255,6200.0
2008-07-22 12:05:00,23.44,23.46,23.43,23.46,13600.0,22.1444,22.1633,22.1349,22.1633,13600.0
2008-07-22 12:10:00,23.46,23.46,23.43,23.43,11200.0,22.1633,22.1633,22.1349,22.1349,11200.0
2008-07-22 12:15:00,23.43,23.45,23.41,23.41,7200.0,22.1349,22.1538,22.116,22.116,7200.0
2008-07-22 12:20:00,23.41,23.43,23.41,23.43,6800.0,22.116,22.1349,22.116,22.1349,6800.0
2008-07-22 12:25:00,23.43,23.43,23.39,23.39,4000.0,22.1349,22.1349,22.0971,22.0971,4000.0
2008-07-22 12:30:00,23.4,23.41,23.38,23.38,5400.0,22.1066,22.116,22.0877,22.0877,5400.0
2008-07-22 12:35:00,23.38,23.38,23.35,23.36,2400.0,22.0877,22.0877,22.0593,22.0688,2400.0
2008-07-22 12:40:00,23.36,23.41,23.36,23.39,5800.0,22.0688,22.116,22.0688,22.0971,5800.0
2008-07-22 12:45:00,23.4,23.4,23.36,23.39,5000.0,22.1066,22.1066,22.0688,22.0971,5000.0
2008-07-22 12:50:00,23.38,23.39,23.35,23.35,10000.0,22.0877,22.0971,22.0593,22.0593,10000.0
2008-07-22 12:55:00,23.35,23.36,23.29,23.3,22800.0,22.0593,22.0688,22.0027,22.0121,22800.0
2008-07-22 13:00:00,23.33,23.35,23.29,23.29,7200.0,22.0404,22.0593,22.0027,22.0027,7200.0
2008-07-22 13:05:00,23.29,23.31,23.29,23.31,1600.0,22.0027,22.0215,22.0027,22.0215,1600.0
2008-07-22 13:10:00,23.31,23.35,23.31,23.35,6400.0,22.0215,22.0593,22.0215,22.0593,6400.0
2008-07-22 13:15:00,23.34,23.37,23.31,23.37,6000.0,22.0499,22.0782,22.0215,22.0782,6000.0
2008-07-22 13:20:00,23.37,23.43,23.35,23.43,9600.0,22.0782,22.1349,22.0593,22.1349,9600.0
2008-07-22 13:25:00,23.43,23.45,23.42,23.45,9200.0,22.1349,22.1538,22.1255,22.1538,9200.0
2008-07-22 13:30:00,23.45,23.45,23.42,23.42,12000.0,22.1538,22.1538,22.1255,22.1255,12000.0
2008-07-22 13:35:00,23.42,23.44,23.41,23.43,8600.0,22.1255,22.1444,22.116,22.1349,8600.0
2008-07-22 13:40:00,23.43,23.45,23.42,23.43,10400.0,22.1349,22.1538,22.1255,22.1349,10400.0
2008-07-22 13:45:00,23.43,23.45,23.43,23.45,7200.0,22.1349,22.1538,22.1349,22.1538,7200.0
2008-07-22 13:50:00,23.45,23.45,23.43,23.44,13200.0,22.1538,22.1538,22.1349,22.1444,13200.0
2008-07-22 13:55:00,23.44,23.45,23.42,23.44,9000.0,22.1444,22.1538,22.1255,22.1444,9000.0
2008-07-22 14:00:00,23.43,23.43,23.42,23.43,7800.0,22.1349,22.1349,22.1255,22.1349,7800.0
2008-07-22 14:05:00,23.43,23.45,23.41,23.43,6800.0,22.1349,22.1538,22.116,22.1349,6800.0
2008-07-22 14:10:00,23.43,23.45,23.33,23.35,18000.0,22.1349,22.1538,22.0404,22.0593,18000.0
2008-07-22 14:15:00,23.35,23.39,23.34,23.36,14400.0,22.0593,22.0971,22.0499,22.0688,14400.0
2008-07-22 14:20:00,23.36,23.4,23.36,23.4,11600.0,22.0688,22.1066,22.0688,22.1066,11600.0
2008-07-22 14:25:00,23.39,23.4,23.39,23.4,17600.0,22.0971,22.1066,22.0971,22.1066,17600.0
2008-07-22 14:30:00,23.41,23.45,23.41,23.43,15200.0,22.116,22.1538,22.116,22.1349,15200.0
2008-07-22 14:35:00,23.44,23.45,23.41,23.45,12800.0,22.1444,22.1538,22.116,22.1538,12800.0
2008-07-22 14:40:00,23.45,23.5,23.43,23.49,82600.0,22.1538,22.201,22.1349,22.1916,82600.0
2008-07-22 14:45:00,23.47,23.47,23.42,23.42,23000.0,22.1727,22.1727,22.1255,22.1255,23000.0
2008-07-22 14:50:00,23.42,23.44,23.41,23.43,7200.0,22.1255,22.1444,22.116,22.1349,7200.0
2008-07-22 14:55:00,23.43,23.44,23.4,23.42,16200.0,22.1349,22.1444,22.1066,22.1255,16200.0
2008-07-22 15:00:00,23.42,23.43,23.39,23.41,24000.0,22.1255,22.1349,22.0971,22.116,24000.0
2008-07-22 15:05:00,23.4,23.43,23.4,23.41,13800.0,22.1066,22.1349,22.1066,22.116,13800.0
2008-07-22 15:10:00,23.41,23.43,23.4,23.43,21600.0,22.116,22.1349,22.1066,22.1349,21600.0
2008-07-22 15:15:00,23.43,23.43,23.42,23.43,17800.0,22.1349,22.1349,22.1255,22.1349,17800.0
2008-07-22 15:20:00,23.43,23.44,23.42,23.44,23800.0,22.1349,22.1444,22.1255,22.1444,23800.0
2008-07-22 15:25:00,23.45,23.46,23.43,23.44,28000.0,22.1538,22.1633,22.1349,22.1444,28000.0
2008-07-22 15:30:00,23.43,23.46,23.43,23.46,27200.0,22.1349,22.1633,22.1349,22.1633,27200.0
2008-07-22 15:35:00,23.46,23.52,23.43,23.5,27400.0,22.1633,22.2199,22.1349,22.201,27400.0
2008-07-22 15:40:00,23.5,23.54,23.49,23.54,35000.0,22.201,22.2388,22.1916,22.2388,35000.0
2008-07-22 15:45:00,23.53,23.53,23.4,23.42,49200.0,22.2294,22.2294,22.1066,22.1255,49200.0
2008-07-22 15:50:00,23.43,23.46,23.42,23.46,44000.0,22.1349,22.1633,22.1255,22.1633,44000.0
2008-07-22 15:55:00,23.47,23.5,23.44,23.45,65600.0,22.1727,22.201,22.1444,22.1538,65600.0
2008-07-23 09:35:00,23.49,23.49,23.28,23.35,14800.0,22.1916,22.1916,21.9932,22.0593,14800.0
2008-07-23 09:40:00,23.38,23.42,23.33,23.41,11000.0,22.0877,22.1255,22.0404,22.116,11000.0
2008-07-23 09:45:00,23.41,23.43,23.35,23.35,10600.0,22.116,22.1349,22.0593,22.0593,10600.0
2008-07-23 09:50:00,23.33,23.33,23.25,23.25,8600.0,22.0404,22.0404,21.9649,21.9649,8600.0
2008-07-23 09:55:00,23.28,23.37,23.25,23.33,4000.0,21.9932,22.0782,21.9649,22.0404,4000.0
2008-07-23 10:00:00,23.34,23.35,23.3,23.34,8200.0,22.0499,22.0593,22.0121,22.0499,8200.0
2008-07-23 10:05:00,23.35,23.45,23.35,23.42,16800.0,22.0593,22.1538,22.0593,22.1255,16800.0
2008-07-23 10:10:00,23.43,23.48,23.42,23.47,23400.0,22.1349,22.1821,22.1255,22.1727,23400.0
2008-07-23 10:15:00,23.47,23.53,23.47,23.5,35600.0,22.1727,22.2294,22.1727,22.201,35600.0
2008-07-23 10:20:00,23.5,23.5,23.48,23.49,16400.0,22.201,22.201,22.1821,22.1916,16400.0
2008-07-23 10:25:00,23.49,23.5,23.43,23.43,16800.0,22.1916,22.201,22.1349,22.1349,16800.0
2008-07-23 10:30:00,23.43,23.43,23.32,23.35,38200.0,22.1349,22.1349,22.031,22.0593,38200.0
2008-07-23 10:35:00,23.35,23.35,23.26,23.32,26000.0,22.0593,22.0593,21.9743,22.031,26000.0
2008-07-23 10:40:00,23.32,23.36,23.32,23.36,10600.0,22.031,22.0688,22.031,22.0688,10600.0
2008-07-23 10:45:00,23.36,23.38,23.34,23.34,7200.0,22.0688,22.0877,22.0499,22.0499,7200.0
2008-07-23 10:50:00,23.35,23.36,23.32,23.34,6600.0,22.0593,22.0688,22.031,22.0499,6600.0
2008-07-23 10:55:00,23.31,23.31,23.25,23.25,8000.0,22.0215,22.0215,21.9649,21.9649,8000.0
2008-07-23 11:00:00,23.25,23.25,23.18,23.21,10000.0,21.9649,21.9649,21.8987,21.9271,10000.0
2008-07-23 11:05:00,23.2,23.25,23.2,23.25,6000.0,21.9176,21.9649,21.9176,21.9649,6000.0
2008-07-23 11:10:00,23.23,23.26,23.23,23.24,9600.0,21.946,21.9743,21.946,21.9554,9600.0
2008-07-23 11:15:00,23.25,23.27,23.23,23.24,23400.0,21.9649,21.9838,21.946,21.9554,23400.0
2008-07-23 11:20:00,23.23,23.24,23.19,23.24,31200.0,21.946,21.9554,21.9082,21.9554,31200.0
2008-07-23 11:25:00,23.24,23.28,23.23,23.27,29200.0,21.9554,21.9932,21.946,21.9838,29200.0
2008-07-23 11:30:00,23.27,23.28,23.24,23.24,13800.0,21.9838,21.9932,21.9554,21.9554,13800.0
2008-07-23 11:35:00,23.25,23.25,23.24,23.25,5000.0,21.9649,21.9649,21.9554,21.9649,5000.0
2008-07-23 11:40:00,23.25,23.28,23.25,23.28,13000.0,21.9649,21.9932,21.9649,21.9932,13000.0
2008-07-23 11:45:00,23.27,23.29,23.27,23.29,59800.0,21.9838,22.0027,21.9838,22.0027,59800.0
2008-07-23 11:50:00,23.29,23.29,23.23,23.23,8200.0,22.0027,22.0027,21.946,21.946,8200.0
2008-07-23 11:55:00,23.22,23.22,23.14,23.16,6600.0,21.9365,21.9365,21.8609,21.8798,6600.0
2008-07-23 12:00:00,23.16,23.16,23.14,23.14,6800.0,21.8798,21.8798,21.8609,21.8609,6800.0
2008-07-23 12:05:00,23.13,23.15,23.06,23.07,14200.0,21.8515,21.8704,21.7854,21.7948,14200.0
2008-07-23 12:10:00,23.08,23.1,23.03,23.1,17000.0,21.8043,21.8232,21.757,21.8232,17000.0
2008-07-23 12:15:00,23.09,23.12,23.04,23.12,37000.0,21.8137,21.842,21.7665,21.842,37000.0
2008-07-23 12:20:00,23.11,23.15,23.11,23.15,12400.0,21.8326,21.8704,21.8326,21.8704,12400.0
2008-07-23 12:25:00,23.16,23.18,23.16,23.18,3400.0,21.8798,21.8987,21.8798,21.8987,3400.0
2008-07-23 12:30:00,23.18,23.18,23.1,23.13,17800.0,21.8987,21.8987,21.8232,21.8515,17800.0
2008-07-23 12:35:00,23.14,23.14,23.13,23.13,9600.0,21.8609,21.8609,21.8515,21.8515,9600.0
2008-07-23 12:40:00,23.13,23.15,23.12,23.12,14800.0,21.8515,21.8704,21.842,21.842,14800.0
2008-07-23 12:45:00,23.12,23.15,23.12,23.15,12600.0,21.842,21.8704,21.842,21.8704,12600.0
2008-07-23 12:50:00,23.15,23.19,23.14,23.18,17400.0,21.8704,21.9082,21.8609,21.8987,17400.0
2008-07-23 12:55:00,23.2,23.22,23.19,23.22,10800.0,21.9176,21.9365,21.9082,21.9365,10800.0
2008-07-23 13:00:00,23.22,23.24,23.2,23.21,14000.0,21.9365,21.9554,21.9176,21.9271,14000.0
2008-07-23 13:05:00,23.19,23.22,23.14,23.15,9800.0,21.9082,21.9365,21.8609,21.8704,9800.0
2008-07-23 13:10:00,23.18,23.18,23.17,23.18,6800.0,21.8987,21.8987,21.8893,21.8987,6800.0
2008-07-23 13:15:00,23.19,23.21,23.19,23.21,5200.0,21.9082,21.9271,21.9082,21.9271,5200.0
2008-07-23 13:20:00,23.21,23.31,23.21,23.27,51400.0,21.9271,22.0215,21.9271,21.9838,51400.0
2008-07-23 13:25:00,23.3,23.33,23.29,23.31,15400.0,22.0121,22.0404,22.0027,22.0215,15400.0
2008-07-23 13:30:00,23.31,23.32,23.27,23.3,13800.0,22.0215,22.031,21.9838,22.0121,13800.0
2008-07-23 13:35:00,23.3,23.33,23.3,23.33,9000.0,22.0121,22.0404,22.0121,22.0404,9000.0
2008-07-23 13:40:00,23.32,23.33,23.31,23.33,9600.0,22.031,22.0404,22.0215,22.0404,9600.0
2008-07-23 13:45:00,23.33,23.33,23.32,23.33,7400.0,22.0404,22.0404,22.031,22.0404,7400.0
2008-07-23 13:50:00,23.33,23.33,23.27,23.27,10400.0,22.0404,22.0404,21.9838,21.9838,10400.0
2008-07-23 13:55:00,23.29,23.31,23.23,23.29,8600.0,22.0027,22.0215,21.946,22.0027,8600.0
2008-07-23 14:00:00,23.28,23.33,23.28,23.32,20800.0,21.9932,22.0404,21.9932,22.031,20800.0
2008-07-23 14:05:00,23.32,23.36,23.32,23.36,11200.0,22.031,22.0688,22.031,22.0688,11200.0
2008-07-23 14:10:00,23.36,23.36,23.28,23.29,10200.0,22.0688,22.0688,21.9932,22.0027,10200.0
2008-07-23 14:15:00,23.3,23.31,23.29,23.31,12200.0,22.0121,22.0215,22.0027,22.0215,12200.0
2008-07-23 14:20:00,23.31,23.35,23.3,23.34,14800.0,22.0215,22.0593,22.0121,22.0499,14800.0
2008-07-23 14:25:00,23.34,23.36,23.28,23.33,35600.0,22.0499,22.0688,21.9932,22.0404,35600.0
2008-07-23 14:30:00,23.33,23.34,23.29,23.34,38400.0,22.0404,22.0499,22.0027,22.0499,38400.0
2008-07-23 14:35:00,23.34,23.34,23.3,23.32,11000.0,22.0499,22.0499,22.0121,22.031,11000.0
2008-07-23 14:40:00,23.32,23.34,23.27,23.32,19000.0,22.031,22.0499,21.9838,22.031,19000.0
2008-07-23 14:45:00,23.33,23.33,23.29,23.3,17200.0,22.0404,22.0404,22.0027,22.0121,17200.0
2008-07-23 14:50:00,23.29,23.33,23.29,23.33,11400.0,22.0027,22.0404,22.0027,22.0404,11400.0
2008-07-23 14:55:00,23.32,23.33,23.29,23.32,7000.0,22.031,22.0404,22.0027,22.031,7000.0
2008-07-23 15:00:00,23.33,23.33,23.27,23.3,18200.0,22.0404,22.0404,21.9838,22.0121,18200.0
2008-07-23 15:05:00,23.3,23.33,23.29,23.31,17000.0,22.0121,22.0404,22.0027,22.0215,17000.0
2008-07-23 15:10:00,23.33,23.36,23.33,23.35,12000.0,22.0404,22.0688,22.0404,22.0593,12000.0
2008-07-23 15:15:00,23.35,23.35,23.32,23.35,12000.0,22.0593,22.0593,22.031,22.0593,12000.0
2008-07-23 15:20:00,23.34,23.39,23.31,23.36,22000.0,22.0499,22.0971,22.0215,22.0688,22000.0
2008-07-23 15:25:00,23.36,23.38,23.31,23.33,23600.0,22.0688,22.0877,22.0215,22.0404,23600.0
2008-07-23 15:30:00,23.32,23.36,23.31,23.33,10000.0,22.031,22.0688,22.0215,22.0404,10000.0
2008-07-23 15:35:00,23.32,23.32,23.26,23.29,8600.0,22.031,22.031,21.9743,22.0027,8600.0
2008-07-23 15:40:00,23.29,23.29,23.26,23.26,12200.0,22.0027,22.0027,21.9743,21.9743,12200.0
2008-07-23 15:45:00,23.26,23.29,23.25,23.27,11000.0,21.9743,22.0027,21.9649,21.9838,11000.0
2008-07-23 15:50:00,23.29,23.33,23.27,23.27,34600.0,22.0027,22.0404,21.9838,21.9838,34600.0
2008-07-23 15:55:00,23.28,23.28,23.24,23.25,24000.0,21.9932,21.9932,21.9554,21.9649,24000.0
2008-07-24 09:30:00,23.36,23.36,23.22,23.22,2600.0,22.0688,22.0688,21.9365,21.9365,2600.0
2008-07-24 09:35:00,23.08,23.26,23.01,23.23,15200.0,21.8043,21.9743,21.7381,21.946,15200.0
2008-07-24 09:40:00,23.24,23.24,23.1,23.16,68400.0,21.9554,21.9554,21.8232,21.8798,68400.0
2008-07-24 09:45:00,23.16,23.31,23.15,23.3,10400.0,21.8798,22.0215,21.8704,22.0121,10400.0
2008-07-24 09:50:00,23.29,23.29,23.14,23.19,13000.0,22.0027,22.0027,21.8609,21.9082,13000.0
2008-07-24 09:55:00,23.18,23.25,23.18,23.24,5400.0,21.8987,21.9649,21.8987,21.9554,5400.0
2008-07-24 10:00:00,23.23,23.23,23.16,23.23,7000.0,21.946,21.946,21.8798,21.946,7000.0
2008-07-24 10:05:00,23.23,23.23,23.17,23.17,7000.0,21.946,21.946,21.8893,21.8893,7000.0
2008-07-24 10:10:00,23.17,23.19,23.16,23.18,5000.0,21.8893,21.9082,21.8798,21.8987,5000.0
2008-07-24 10:15:00,23.19,23.2,23.16,23.18,29400.0,21.9082,21.9176,21.8798,21.8987,29400.0
2008-07-24 10:20:00,23.18,23.2,23.16,23.18,13400.0,21.8987,21.9176,21.8798,21.8987,13400.0
2008-07-24 10:25:00,23.18,23.19,23.1,23.14,52600.0,21.8987,21.9082,21.8232,21.8609,52600.0
2008-07-24 10:30:00,23.15,23.18,23.13,23.13,7400.0,21.8704,21.8987,21.8515,21.8515,7400.0
2008-07-24 10:35:00,23.15,23.18,23.14,23.17,6600.0,21.8704,21.8987,21.8609,21.8893,6600.0
2008-07-24 10:40:00,23.17,23.18,23.14,23.16,7000.0,21.8893,21.8987,21.8609,21.8798,7000.0
2008-07-24 10:45:00,23.12,23.18,23.12,23.14,8400.0,21.842,21.8987,21.842,21.8609,8400.0
2008-07-24 10:50:00,23.18,23.25,23.14,23.18,15200.0,21.8987,21.9649,21.8609,21.8987,15200.0
2008-07-24 10:55:00,23.19,23.32,23.19,23.2,23000.0,21.9082,22.031,21.9082,21.9176,23000.0
2008-07-24 11:00:00,23.21,23.35,23.2,23.33,14800.0,21.9271,22.0593,21.9176,22.0404,14800.0
2008-07-24 11:05:00,23.33,23.35,23.24,23.24,14800.0,22.0404,22.0593,21.9554,21.9554,14800.0
2008-07-24 11:10:00,23.24,23.28,23.23,23.23,22400.0,21.9554,21.9932,21.946,21.946,22400.0
2008-07-24 11:15:00,23.23,23.27,23.2,23.25,15800.0,21.946,21.9838,21.9176,21.9649,15800.0
2008-07-24 11:20:00,23.25,23.27,23.2,23.26,12000.0,21.9649,21.9838,21.9176,21.9743,12000.0
2008-07-24 11:25:00,23.25,23.27,23.24,23.25,11200.0,21.9649,21.9838,21.9554,21.9649,11200.0
2008-07-24 11:30:00,23.25,23.28,23.19,23.25,19600.0,21.9649,21.9932,21.9082,21.9649,19600.0
2008-07-24 11:35:00,23.25,23.28,23.25,23.27,7400.0,21.9649,21.9932,21.9649,21.9838,7400.0
2008-07-24 11:40:00,23.25,23.26,23.24,23.24,6800.0,21.9649,21.9743,21.9554,21.9554,6800.0
2008-07-24 11:45:00,23.25,23.25,23.21,23.24,12600.0,21.9649,21.9649,21.9271,21.9554,12600.0
2008-07-24 11:50:00,23.24,23.26,23.23,23.23,11800.0,21.9554,21.9743,21.946,21.946,11800.0
2008-07-24 11:55:00,23.22,23.27,23.22,23.27,8800.0,21.9365,21.9838,21.9365,21.9838,8800.0
2008-07-24 12:00:00,23.28,23.32,23.24,23.24,8600.0,21.9932,22.031,21.9554,21.9554,8600.0
2008-07-24 12:05:00,23.24,23.25,23.24,23.25,5200.0,21.9554,21.9649,21.9554,21.9649,5200.0
2008-07-24 12:10:00,23.25,23.27,23.23,23.23,8400.0,21.9649,21.9838,21.946,21.946,8400.0
2008-07-24 12:15:00,23.24,23.25,23.23,23.23,6200.0,21.9554,21.9649,21.946,21.946,6200.0
2008-07-24 12:20:00,23.23,23.23,23.21,23.21,7800.0,21.946,21.946,21.9271,21.9271,7800.0
2008-07-24 12:25:00,23.21,23.22,23.16,23.17,9000.0,21.9271,21.9365,21.8798,21.8893,9000.0
2008-07-24 12:30:00,23.17,23.2,23.16,23.2,13200.0,21.8893,21.9176,21.8798,21.9176,13200.0
2008-07-24 12:35:00,23.21,23.22,23.16,23.22,20600.0,21.9271,21.9365,21.8798,21.9365,20600.0
2008-07-24 12:40:00,23.22,23.25,23.21,23.24,15600.0,21.9365,21.9649,21.9271,21.9554,15600.0
2008-07-24 12:45:00,23.24,23.25,23.22,23.23,16600.0,21.9554,21.9649,21.9365,21.946,16600.0
2008-07-24 12:50:00,23.23,23.23,23.16,23.22,13600.0,21.946,21.946,21.8798,21.9365,13600.0
2008-07-24 12:55:00,23.22,23.25,23.21,23.22,15800.0,21.9365,21.9649,21.9271,21.9365,15800.0
2008-07-24 13:00:00,23.23,23.25,23.22,23.24,13400.0,21.946,21.9649,21.9365,21.9554,13400.0
2008-07-24 13:05:00,23.24,23.25,23.19,23.24,8800.0,21.9554,21.9649,21.9082,21.9554,8800.0
2008-07-24 13:10:00,23.24,23.29,23.24,23.24,9600.0,21.9554,22.0027,21.9554,21.9554,9600.0
2008-07-24 13:15:00,23.25,23.27,23.24,23.25,6000.0,21.9649,21.9838,21.9554,21.9649,6000.0
2008-07-24 13:20:00,23.25,23.26,23.23,23.26,8400.0,21.9649,21.9743,21.946,21.9743,8400.0
2008-07-24 13:25:00,23.26,23.26,23.21,23.25,6600.0,21.9743,21.9743,21.9271,21.9649,6600.0
2008-07-24 13:30:00,23.25,23.25,23.23,23.24,2600.0,21.9649,21.9649,21.946,21.9554,2600.0
2008-07-24 13:35:00,23.24,23.25,23.18,23.23,11800.0,21.9554,21.9649,21.8987,21.946,11800.0
2008-07-24 13:40:00,23.24,23.25,23.19,23.2,17800.0,21.9554,21.9649,21.9082,21.9176,17800.0
2008-07-24 13:45:00,23.21,23.23,23.21,23.21,10400.0,21.9271,21.946,21.9271,21.9271,10400.0
2008-07-24 13:50:00,23.21,23.23,23.17,23.18,7800.0,21.9271,21.946,21.8893,21.8987,7800.0
2008-07-24 13:55:00,23.18,23.21,23.12,23.12,13800.0,21.8987,21.9271,21.842,21.842,13800.0
2008-07-24 14:00:00,23.12,23.16,23.11,23.14,11600.0,21.842,21.8798,21.8326,21.8609,11600.0
2008-07-24 14:05:00,23.14,23.16,23.09,23.1,10800.0,21.8609,21.8798,21.8137,21.8232,10800.0
2008-07-24 14:10:00,23.11,23.11,23.04,23.06,35400.0,21.8326,21.8326,21.7665,21.7854,35400.0
2008-07-24 14:15:00,23.07,23.07,23.02,23.05,14000.0,21.7948,21.7948,21.7476,21.7759,14000.0
2008-07-24 14:20:00,23.06,23.08,22.96,22.97,26000.0,21.7854,21.8043,21.6909,21.7003,26000.0
2008-07-24 14:25:00,22.98,22.99,22.9,22.9,27200.0,21.7098,21.7192,21.6342,21.6342,27200.0
2008-07-24 14:30:00,22.89,22.95,22.86,22.91,23200.0,21.6248,21.6814,21.5964,21.6437,23200.0
2008-07-24 14:35:00,22.91,22.93,22.78,22.81,90000.0,21.6437,21.6625,21.5208,21.5492,90000.0
2008-07-24 14:40:00,22.83,22.86,22.73,22.78,46800.0,21.5681,21.5964,21.4736,21.5208,46800.0
2008-07-24 14:45:00,22.78,22.84,22.77,22.83,35400.0,21.5208,21.5775,21.5114,21.5681,35400.0
2008-07-24 14:50:00,22.83,22.83,22.79,22.81,16600.0,21.5681,21.5681,21.5303,21.5492,16600.0
2008-07-24 14:55:00,22.81,22.91,22.79,22.91,17000.0,21.5492,21.6437,21.5303,21.6437,17000.0
2008-07-24 15:00:00,22.92,22.98,22.86,22.98,18400.0,21.6531,21.7098,21.5964,21.7098,18400.0
2008-07-24 15:05:00,22.98,22.99,22.92,22.93,14400.0,21.7098,21.7192,21.6531,21.6625,14400.0
2008-07-24 15:10:00,22.93,22.99,22.93,22.99,14200.0,21.6625,21.7192,21.6625,21.7192,14200.0
2008-07-24 15:15:00,22.99,22.99,22.93,22.95,13400.0,21.7192,21.7192,21.6625,21.6814,13400.0
2008-07-24 15:20:00,22.96,22.96,22.89,22.89,15600.0,21.6909,21.6909,21.6248,21.6248,15600.0
2008-07-24 15:25:00,22.88,22.95,22.88,22.95,14400.0,21.6153,21.6814,21.6153,21.6814,14400.0
2008-07-24 15:30:00,22.96,22.99,22.92,22.93,17600.0,21.6909,21.7192,21.6531,21.6625,17600.0
2008-07-24 15:35:00,22.93,22.93,22.86,22.89,15200.0,21.6625,21.6625,21.5964,21.6248,15200.0
2008-07-24 15:40:00,22.89,22.9,22.86,22.88,15000.0,21.6248,21.6342,21.5964,21.6153,15000.0
2008-07-24 15:45:00,22.86,22.92,22.85,22.86,16400.0,21.5964,21.6531,21.587,21.5964,16400.0
2008-07-24 15:50:00,22.86,22.86,22.81,22.83,23400.0,21.5964,21.5964,21.5492,21.5681,23400.0
2008-07-24 15:55:00,22.82,22.88,22.81,22.84,33800.0,21.5586,21.6153,21.5492,21.5775,33800.0
2008-07-25 09:30:00,22.49,22.56,22.49,22.56,4200.0,21.2469,21.313,21.2469,21.313,4200.0
2008-07-25 09:35:00,22.5,22.68,22.19,22.24,89400.0,21.2563,21.4264,20.9635,21.0107,89400.0
2008-07-25 09:40:00,22.21,22.24,21.82,22.01,49600.0,20.9823,21.0107,20.6139,20.7934,49600.0
2008-07-25 09:45:00,22.02,22.16,21.91,21.91,104800.0,20.8028,20.9351,20.6989,20.6989,104800.0
2008-07-25 09:50:00,21.93,21.94,21.75,21.8,39400.0,20.7178,20.7273,20.5478,20.595,39400.0
2008-07-25 09:55:00,21.82,22.2,21.8,22.05,130600.0,20.6139,20.9729,20.595,20.8312,130600.0
2008-07-25 10:00:00,22.06,22.14,21.95,22.0,45200.0,20.8406,20.9162,20.7367,20.784,45200.0
2008-07-25 10:05:00,22.0,22.08,21.85,21.9,46000.0,20.784,20.8595,20.6422,20.6895,46000.0
2008-07-25 10:10:00,21.9,22.11,21.86,22.08,96800.0,20.6895,20.8879,20.6517,20.8595,96800.0
2008-07-25 10:15:00,22.08,22.23,22.05,22.2,70400.0,20.8595,21.0012,20.8312,20.9729,70400.0
2008-07-25 10:20:00,22.2,22.25,22.02,22.02,160400.0,20.9729,21.0201,20.8028,20.8028,160400.0
2008-07-25 10:25:00,22.02,22.02,21.63,21.65,90600.0,20.8028,20.8028,20.4344,20.4533,90600.0
2008-07-25 10:30:00,21.65,21.67,21.41,21.41,64000.0,20.4533,20.4722,20.2266,20.2266,64000.0
2008-07-25 10:35:00,21.43,21.75,21.42,21.73,86000.0,20.2455,20.5478,20.236,20.5289,86000.0
2008-07-25 10:40:00,21.75,21.75,21.43,21.44,56800.0,20.5478,20.5478,20.2455,20.2549,56800.0
2008-07-25 10:45:00,21.44,21.46,21.08,21.08,98200.0,20.2549,20.2738,19.9148,19.9148,98200.0
2008-07-25 10:50:00,21.11,21.34,21.11,21.24,95600.0,19.9431,20.1604,19.9431,20.066,95600.0
2008-07-25 10:55:00,21.24,21.42,21.05,21.38,59800.0,20.066,20.236,19.8865,20.1982,59800.0
2008-07-25 11:00:00,21.33,21.33,21.21,21.25,39600.0,20.151,20.151,20.0376,20.0754,39600.0
2008-07-25 11:05:00,21.25,21.36,21.25,21.36,26400.0,20.0754,20.1793,20.0754,20.1793,26400.0
2008-07-25 11:10:00,21.35,21.47,21.35,21.43,33400.0,20.1699,20.2833,20.1699,20.2455,33400.0
2008-07-25 11:15:00,21.45,21.45,21.33,21.37,22200.0,20.2644,20.2644,20.151,20.1888,22200.0
2008-07-25 11:20:00,21.36,21.43,21.24,21.31,28400.0,20.1793,20.2455,20.066,20.1321,28400.0
2008-07-25 11:25:00,21.31,21.33,21.22,21.23,28200.0,20.1321,20.151,20.0471,20.0565,28200.0
2008-07-25 11:30:00,21.24,21.37,21.23,21.3,24200.0,20.066,20.1888,20.0565,20.1226,24200.0
2008-07-25 11:35:00,21.27,21.27,21.14,21.15,32400.0,20.0943,20.0943,19.9715,19.9809,32400.0
2008-07-25 11:40:00,21.17,21.28,21.15,21.27,18000.0,19.9998,20.1038,19.9809,20.0943,18000.0
2008-07-25 11:45:00,21.27,21.32,21.25,21.25,20000.0,20.0943,20.1415,20.0754,20.0754,20000.0
2008-07-25 11:50:00,21.25,21.31,21.23,21.23,21400.0,20.0754,20.1321,20.0565,20.0565,21400.0
2008-07-25 11:55:00,21.25,21.28,21.24,21.26,9800.0,20.0754,20.1038,20.066,20.0849,9800.0
2008-07-25 12:00:00,21.26,21.27,21.24,21.25,15000.0,20.0849,20.0943,20.066,20.0754,15000.0
2008-07-25 12:05:00,21.25,21.26,21.23,21.23,18000.0,20.0754,20.0849,20.0565,20.0565,18000.0
2008-07-25 12:10:00,21.23,21.23,21.2,21.2,10800.0,20.0565,20.0565,20.0282,20.0282,10800.0
2008-07-25 12:15:00,21.2,21.2,21.13,21.13,23400.0,20.0282,20.0282,19.962,19.962,23400.0
2008-07-25 12:20:00,21.13,21.14,21.08,21.1,18000.0,19.962,19.9715,19.9148,19.9337,18000.0
2008-07-25 12:25:00,21.09,21.1,20.89,20.89,35600.0,19.9243,19.9337,19.7353,19.7353,35600.0
2008-07-25 12:30:00,20.88,21.12,20.75,21.08,88800.0,19.7259,19.9526,19.603,19.9148,88800.0
2008-07-25 12:35:00,21.08,21.1,21.04,21.04,30200.0,19.9148,19.9337,19.877,19.877,30200.0
2008-07-25 12:40:00,21.02,21.22,20.99,21.22,29200.0,19.8581,20.0471,19.8298,20.0471,29200.0
2008-07-25 12:45:00,21.21,21.23,21.14,21.15,14800.0,20.0376,20.0565,19.9715,19.9809,14800.0
2008-07-25 12:50:00,21.14,21.15,21.07,21.08,19400.0,19.9715,19.9809,19.9054,19.9148,19400.0
2008-07-25 12:55:00,21.09,21.11,20.98,21.0,31200.0,19.9243,19.9431,19.8203,19.8392,31200.0
2008-07-25 13:00:00,21.01,21.08,21.01,21.06,13000.0,19.8487,19.9148,19.8487,19.8959,13000.0
2008-07-25 13:05:00,21.07,21.09,21.04,21.09,16600.0,19.9054,19.9243,19.877,19.9243,16600.0
2008-07-25 13:10:00,21.08,21.19,21.04,21.07,30000.0,19.9148,20.0187,19.877,19.9054,30000.0
2008-07-25 13:15:00,21.07,21.18,21.07,21.1,21200.0,19.9054,20.0093,19.9054,19.9337,21200.0
2008-07-25 13:20:00,21.09,21.13,21.08,21.09,10600.0,19.9243,19.962,19.9148,19.9243,10600.0
2008-07-25 13:25:00,21.09,21.11,21.05,21.08,20600.0,19.9243,19.9431,19.8865,19.9148,20600.0
2008-07-25 13:30:00,21.08,21.13,21.08,21.11,20400.0,19.9148,19.962,19.9148,19.9431,20400.0
2008-07-25 13:35:00,21.11,21.19,21.11,21.19,16600.0,19.9431,20.0187,19.9431,20.0187,16600.0
2008-07-25 13:40:00,21.21,21.29,21.21,21.25,35000.0,20.0376,20.1132,20.0376,20.0754,35000.0
2008-07-25 13:45:00,21.25,21.3,21.25,21.27,25200.0,20.0754,20.1226,20.0754,20.0943,25200.0
2008-07-25 13:50:00,21.26,21.29,21.25,21.27,14400.0,20.0849,20.1132,20.0754,20.0943,14400.0
2008-07-25 13:55:00,21.27,21.34,21.27,21.27,18600.0,20.0943,20.1604,20.0943,20.0943,18600.0
2008-07-25 14:00:00,21.28,21.38,21.27,21.35,16200.0,20.1038,20.1982,20.0943,20.1699,16200.0
2008-07-25 14:05:00,21.36,21.37,21.32,21.34,14000.0,20.1793,20.1888,20.1415,20.1604,14000.0
2008-07-25 14:10:00,21.33,21.35,21.3,21.35,25800.0,20.151,20.1699,20.1226,20.1699,25800.0
2008-07-25 14:15:00,21.35,21.54,21.35,21.5,62800.0,20.1699,20.3494,20.1699,20.3116,62800.0
2008-07-25 14:20:00,21.5,21.55,21.46,21.54,32400.0,20.3116,20.3588,20.2738,20.3494,32400.0
2008-07-25 14:25:00,21.54,21.55,21.47,21.47,18200.0,20.3494,20.3588,20.2833,20.2833,18200.0
2008-07-25 14:30:00,21.47,21.5,21.44,21.5,34600.0,20.2833,20.3116,20.2549,20.3116,34600.0
2008-07-25 14:35:00,21.5,21.53,21.48,21.49,47800.0,20.3116,20.3399,20.2927,20.3021,47800.0
2008-07-25 14:40:00,21.47,21.52,21.47,21.52,29800.0,20.2833,20.3305,20.2833,20.3305,29800.0
2008-07-25 14:45:00,21.51,21.53,21.49,21.49,35600.0,20.321,20.3399,20.3021,20.3021,35600.0
2008-07-25 14:50:00,21.49,21.5,21.46,21.5,21400.0,20.3021,20.3116,20.2738,20.3116,21400.0
2008-07-25 14:55:00,21.5,21.5,21.38,21.42,28800.0,20.3116,20.3116,20.1982,20.236,28800.0
2008-07-25 15:00:00,21.43,21.5,21.43,21.45,21800.0,20.2455,20.3116,20.2455,20.2644,21800.0
2008-07-25 15:05:00,21.45,21.49,21.44,21.48,12400.0,20.2644,20.3021,20.2549,20.2927,12400.0
2008-07-25 15:10:00,21.48,21.52,21.48,21.5,39200.0,20.2927,20.3305,20.2927,20.3116,39200.0
2008-07-25 15:15:00,21.51,21.63,21.51,21.6,31000.0,20.321,20.4344,20.321,20.4061,31000.0
2008-07-25 15:20:00,21.59,21.6,21.49,21.5,37800.0,20.3966,20.4061,20.3021,20.3116,37800.0
2008-07-25 15:25:00,21.5,21.54,21.46,21.49,29800.0,20.3116,20.3494,20.2738,20.3021,29800.0
2008-07-25 15:30:00,21.48,21.5,21.35,21.36,43600.0,20.2927,20.3116,20.1699,20.1793,43600.0
2008-07-25 15:35:00,21.35,21.39,21.35,21.39,37000.0,20.1699,20.2077,20.1699,20.2077,37000.0
2008-07-25 15:40:00,21.38,21.47,21.32,21.32,33600.0,20.1982,20.2833,20.1415,20.1415,33600.0
2008-07-25 15:45:00,21.32,21.45,21.29,21.45,43600.0,20.1415,20.2644,20.1132,20.2644,43600.0
2008-07-25 15:50:00,21.45,21.47,21.36,21.43,43000.0,20.2644,20.2833,20.1793,20.2455,43000.0
2008-07-25 15:55:00,21.43,21.49,21.43,21.43,46600.0,20.2455,20.3021,20.2455,20.2455,46600.0
2008-07-28 09:30:00,21.5,21.64,21.4,21.64,3200.0,20.3116,20.4439,20.2171,20.4439,3200.0
2008-07-28 09:35:00,21.64,21.83,21.6,21.65,43000.0,20.4439,20.6234,20.4061,20.4533,43000.0
2008-07-28 09:40:00,21.65,21.68,21.43,21.48,31800.0,20.4533,20.4816,20.2455,20.2927,31800.0
2008-07-28 09:45:00,21.48,21.52,21.4,21.48,30000.0,20.2927,20.3305,20.2171,20.2927,30000.0
2008-07-28 09:50:00,21.45,21.54,21.44,21.5,23800.0,20.2644,20.3494,20.2549,20.3116,23800.0
2008-07-28 09:55:00,21.49,21.65,21.48,21.65,28400.0,20.3021,20.4533,20.2927,20.4533,28400.0
2008-07-28 10:00:00,21.64,21.82,21.64,21.82,26800.0,20.4439,20.6139,20.4439,20.6139,26800.0
2008-07-28 10:05:00,21.8,21.91,21.78,21.87,38800.0,20.595,20.6989,20.5761,20.6611,38800.0
2008-07-28 10:10:00,21.88,21.88,21.74,21.78,22600.0,20.6706,20.6706,20.5383,20.5761,22600.0
2008-07-28 10:15:00,21.8,21.85,21.78,21.83,21400.0,20.595,20.6422,20.5761,20.6234,21400.0
2008-07-28 10:20:00,21.84,21.85,21.77,21.77,20600.0,20.6328,20.6422,20.5667,20.5667,20600.0
2008-07-28 10:25:00,21.78,21.89,21.75,21.89,13000.0,20.5761,20.68,20.5478,20.68,13000.0
2008-07-28 10:30:00,21.89,21.91,21.75,21.75,47800.0,20.68,20.6989,20.5478,20.5478,47800.0
2008-07-28 10:35:00,21.75,21.84,21.75,21.78,31000.0,20.5478,20.6328,20.5478,20.5761,31000.0
2008-07-28 10:40:00,21.78,21.82,21.72,21.74,17600.0,20.5761,20.6139,20.5194,20.5383,17600.0
2008-07-28 10:45:00,21.73,21.74,21.7,21.73,11400.0,20.5289,20.5383,20.5005,20.5289,11400.0
2008-07-28 10:50:00,21.76,21.86,21.75,21.85,18800.0,20.5572,20.6517,20.5478,20.6422,18800.0
2008-07-28 10:55:00,21.85,21.88,21.85,21.86,19800.0,20.6422,20.6706,20.6422,20.6517,19800.0
2008-07-28 11:00:00,21.86,21.92,21.86,21.91,24400.0,20.6517,20.7084,20.6517,20.6989,24400.0
2008-07-28 11:05:00,21.91,21.98,21.89,21.94,28800.0,20.6989,20.7651,20.68,20.7273,28800.0
2008-07-28 11:10:00,21.93,21.98,21.86,21.86,25400.0,20.7178,20.7651,20.6517,20.6517,25400.0
2008-07-28 11:15:00,21.86,21.93,21.85,21.91,18800.0,20.6517,20.7178,20.6422,20.6989,18800.0
2008-07-28 11:20:00,21.91,21.93,21.91,21.93,11200.0,20.6989,20.7178,20.6989,20.7178,11200.0
2008-07-28 11:25:00,21.92,22.01,21.91,22.01,22800.0,20.7084,20.7934,20.6989,20.7934,22800.0
2008-07-28 11:30:00,22.02,22.04,22.0,22.01,14800.0,20.8028,20.8217,20.784,20.7934,14800.0
2008-07-28 11:35:00,22.0,22.02,21.98,22.02,12400.0,20.784,20.8028,20.7651,20.8028,12400.0
2008-07-28 11:40:00,22.0,22.11,22.0,22.07,26800.0,20.784,20.8879,20.784,20.8501,26800.0
2008-07-28 11:45:00,22.07,22.14,22.07,22.11,23600.0,20.8501,20.9162,20.8501,20.8879,23600.0
2008-07-28 11:50:00,22.1,22.25,22.1,22.21,29800.0,20.8784,21.0201,20.8784,20.9823,29800.0
2008-07-28 11:55:00,22.21,22.21,22.17,22.21,14600.0,20.9823,20.9823,20.9446,20.9823,14600.0
2008-07-28 12:00:00,22.2,22.33,22.18,22.33,34200.0,20.9729,21.0957,20.954,21.0957,34200.0
2008-07-28 12:05:00,22.33,22.33,22.24,22.29,28000.0,21.0957,21.0957,21.0107,21.0579,28000.0
2008-07-28 12:10:00,22.29,22.29,22.26,22.26,19000.0,21.0579,21.0579,21.0296,21.0296,19000.0
2008-07-28 12:15:00,22.26,22.27,22.19,22.23,33400.0,21.0296,21.039,20.9635,21.0012,33400.0
2008-07-28 12:20:00,22.23,22.26,22.22,22.22,20200.0,21.0012,21.0296,20.9918,20.9918,20200.0
2008-07-28 12:25:00,22.22,22.25,22.21,22.25,9600.0,20.9918,21.0201,20.9823,21.0201,9600.0
2008-07-28 12:30:00,22.25,22.36,22.25,22.31,23800.0,21.0201,21.1241,21.0201,21.0768,23800.0
2008-07-28 12:35:00,22.31,22.36,22.26,22.34,26000.0,21.0768,21.1241,21.0296,21.1052,26000.0
2008-07-28 12:40:00,22.34,22.35,22.29,22.29,20200.0,21.1052,21.1146,21.0579,21.0579,20200.0
2008-07-28 12:45:00,22.3,22.31,22.28,22.28,24600.0,21.0674,21.0768,21.0485,21.0485,24600.0
2008-07-28 12:50:00,22.28,22.35,22.27,22.34,27200.0,21.0485,21.1146,21.039,21.1052,27200.0
2008-07-28 12:55:00,22.34,22.4,22.33,22.38,31400.0,21.1052,21.1618,21.0957,21.143,31400.0
2008-07-28 13:00:00,22.36,22.38,22.35,22.36,23800.0,21.1241,21.143,21.1146,21.1241,23800.0
2008-07-28 13:05:00,22.36,22.5,22.36,22.49,57200.0,21.1241,21.2563,21.1241,21.2469,57200.0
2008-07-28 13:10:00,22.49,22.5,22.45,22.5,23000.0,21.2469,21.2563,21.2091,21.2563,23000.0
2008-07-28 13:15:00,22.49,22.5,22.46,22.48,32800.0,21.2469,21.2563,21.2185,21.2374,32800.0
2008-07-28 13:20:00,22.48,22.48,22.41,22.45,25200.0,21.2374,21.2374,21.1713,21.2091,25200.0
2008-07-28 13:25:00,22.45,22.47,22.43,22.47,7600.0,21.2091,21.228,21.1902,21.228,7600.0
2008-07-28 13:30:00,22.47,22.47,22.43,22.43,21600.0,21.228,21.228,21.1902,21.1902,21600.0
2008-07-28 13:35:00,22.43,22.43,22.34,22.34,23800.0,21.1902,21.1902,21.1052,21.1052,23800.0
2008-07-28 13:40:00,22.34,22.38,22.33,22.36,62200.0,21.1052,21.143,21.0957,21.1241,62200.0
2008-07-28 13:45:00,22.36,22.38,22.32,22.32,38200.0,21.1241,21.143,21.0863,21.0863,38200.0
2008-07-28 13:50:00,22.32,22.45,22.32,22.41,49400.0,21.0863,21.2091,21.0863,21.1713,49400.0
2008-07-28 13:55:00,22.43,22.46,22.39,22.4,49600.0,21.1902,21.2185,21.1524,21.1618,49600.0
2008-07-28 14:00:00,22.4,22.44,22.36,22.36,36400.0,21.1618,21.1996,21.1241,21.1241,36400.0
2008-07-28 14:05:00,22.36,22.36,22.29,22.29,19000.0,21.1241,21.1241,21.0579,21.0579,19000.0
2008-07-28 14:10:00,22.3,22.34,22.29,22.29,22200.0,21.0674,21.1052,21.0579,21.0579,22200.0
2008-07-28 14:15:00,22.29,22.33,22.22,22.25,22000.0,21.0579,21.0957,20.9918,21.0201,22000.0
2008-07-28 14:20:00,22.25,22.28,22.23,22.25,17800.0,21.0201,21.0485,21.0012,21.0201,17800.0
2008-07-28 14:25:00,22.25,22.25,22.18,22.19,28400.0,21.0201,21.0201,20.954,20.9635,28400.0
2008-07-28 14:30:00,22.19,22.27,22.19,22.22,45800.0,20.9635,21.039,20.9635,20.9918,45800.0
2008-07-28 14:35:00,22.2,22.24,22.18,22.18,40600.0,20.9729,21.0107,20.954,20.954,40600.0
2008-07-28 14:40:00,22.18,22.22,22.15,22.16,25600.0,20.954,20.9918,20.9257,20.9351,25600.0
2008-07-28 14:45:00,22.16,22.16,22.1,22.11,13800.0,20.9351,20.9351,20.8784,20.8879,13800.0
2008-07-28 14:50:00,22.11,22.18,22.11,22.18,20600.0,20.8879,20.954,20.8879,20.954,20600.0
2008-07-28 14:55:00,22.18,22.19,22.13,22.14,16400.0,20.954,20.9635,20.9068,20.9162,16400.0
2008-07-28 15:00:00,22.14,22.22,22.14,22.16,26600.0,20.9162,20.9918,20.9162,20.9351,26600.0
2008-07-28 15:05:00,22.16,22.18,22.12,22.14,22800.0,20.9351,20.954,20.8973,20.9162,22800.0
2008-07-28 15:10:00,22.15,22.16,22.09,22.16,22000.0,20.9257,20.9351,20.869,20.9351,22000.0
2008-07-28 15:15:00,22.17,22.21,22.16,22.21,17600.0,20.9446,20.9823,20.9351,20.9823,17600.0
2008-07-28 15:20:00,22.21,22.25,22.18,22.23,24800.0,20.9823,21.0201,20.954,21.0012,24800.0
2008-07-28 15:25:00,22.21,22.27,22.2,22.26,19400.0,20.9823,21.039,20.9729,21.0296,19400.0
2008-07-28 15:30:00,22.27,22.32,22.24,22.3,40200.0,21.039,21.0863,21.0107,21.0674,40200.0
2008-07-28 15:35:00,22.3,22.3,22.24,22.25,26600.0,21.0674,21.0674,21.0107,21.0201,26600.0
2008-07-28 15:40:00,22.24,22.31,22.24,22.25,26200.0,21.0107,21.0768,21.0107,21.0201,26200.0
2008-07-28 15:45:00,22.25,22.26,22.21,22.24,39600.0,21.0201,21.0296,20.9823,21.0107,39600.0
2008-07-28 15:50:00,22.24,22.25,22.24,22.25,33600.0,21.0107,21.0201,21.0107,21.0201,33600.0
2008-07-28 15:55:00,22.25,22.25,22.18,22.24,52600.0,21.0201,21.0201,20.954,21.0107,52600.0
2008-07-29 09:30:00,22.32,22.32,22.32,22.32,400.0,21.0863,21.0863,21.0863,21.0863,400.0
2008-07-29 09:35:00,22.27,22.27,22.05,22.06,9000.0,21.039,21.039,20.8312,20.8406,9000.0
2008-07-29 09:40:00,22.05,22.14,21.96,22.1,11400.0,20.8312,20.9162,20.7462,20.8784,11400.0
2008-07-29 09:45:00,22.13,22.3,22.1,22.3,15000.0,20.9068,21.0674,20.8784,21.0674,15000.0
2008-07-29 09:50:00,22.3,22.43,22.29,22.41,11400.0,21.0674,21.1902,21.0579,21.1713,11400.0
2008-07-29 09:55:00,22.4,22.49,22.38,22.4,26000.0,21.1618,21.2469,21.143,21.1618,26000.0
2008-07-29 10:00:00,22.43,22.5,22.42,22.49,11000.0,21.1902,21.2563,21.1807,21.2469,11000.0
2008-07-29 10:05:00,22.47,22.5,22.39,22.47,20400.0,21.228,21.2563,21.1524,21.228,20400.0
2008-07-29 10:10:00,22.49,22.58,22.48,22.55,28600.0,21.2469,21.3319,21.2374,21.3036,28600.0
2008-07-29 10:15:00,22.55,22.6,22.55,22.58,8000.0,21.3036,21.3508,21.3036,21.3319,8000.0
2008-07-29 10:20:00,22.57,22.59,22.55,22.58,7200.0,21.3224,21.3413,21.3036,21.3319,7200.0
2008-07-29 10:25:00,22.6,22.6,22.58,22.58,5800.0,21.3508,21.3508,21.3319,21.3319,5800.0
2008-07-29 10:30:00,22.57,22.58,22.53,22.54,17200.0,21.3224,21.3319,21.2847,21.2941,17200.0
2008-07-29 10:35:00,22.54,22.58,22.54,22.58,6200.0,21.2941,21.3319,21.2941,21.3319,6200.0
2008-07-29 10:40:00,22.59,22.59,22.54,22.55,4200.0,21.3413,21.3413,21.2941,21.3036,4200.0
2008-07-29 10:45:00,22.56,22.6,22.55,22.58,9400.0,21.313,21.3508,21.3036,21.3319,9400.0
2008-07-29 10:50:00,22.55,22.55,22.53,22.54,10600.0,21.3036,21.3036,21.2847,21.2941,10600.0
2008-07-29 10:55:00,22.53,22.55,22.52,22.52,8800.0,21.2847,21.3036,21.2752,21.2752,8800.0
2008-07-29 11:00:00,22.52,22.53,22.48,22.48,6600.0,21.2752,21.2847,21.2374,21.2374,6600.0
2008-07-29 11:05:00,22.48,22.48,22.43,22.44,7000.0,21.2374,21.2374,21.1902,21.1996,7000.0
2008-07-29 11:10:00,22.43,22.47,22.43,22.43,6200.0,21.1902,21.228,21.1902,21.1902,6200.0
2008-07-29 11:15:00,22.43,22.49,22.43,22.45,6200.0,21.1902,21.2469,21.1902,21.2091,6200.0
2008-07-29 11:20:00,22.45,22.47,22.38,22.4,11000.0,21.2091,21.228,21.143,21.1618,11000.0
2008-07-29 11:25:00,22.4,22.5,22.38,22.47,16200.0,21.1618,21.2563,21.143,21.228,16200.0
2008-07-29 11:30:00,22.46,22.48,22.42,22.48,6800.0,21.2185,21.2374,21.1807,21.2374,6800.0
2008-07-29 11:35:00,22.48,22.48,22.44,22.46,12200.0,21.2374,21.2374,21.1996,21.2185,12200.0
2008-07-29 11:40:00,22.46,22.5,22.45,22.5,4400.0,21.2185,21.2563,21.2091,21.2563,4400.0
2008-07-29 11:45:00,22.5,22.53,22.5,22.52,6400.0,21.2563,21.2847,21.2563,21.2752,6400.0
2008-07-29 11:50:00,22.53,22.53,22.48,22.48,11000.0,21.2847,21.2847,21.2374,21.2374,11000.0
2008-07-29 11:55:00,22.48,22.5,22.47,22.5,6800.0,21.2374,21.2563,21.228,21.2563,6800.0
2008-07-29 12:00:00,22.5,22.52,22.49,22.5,8800.0,21.2563,21.2752,21.2469,21.2563,8800.0
2008-07-29 12:05:00,22.49,22.52,22.43,22.5,18200.0,21.2469,21.2752,21.1902,21.2563,18200.0
2008-07-29 12:10:00,22.5,22.5,22.4,22.43,14200.0,21.2563,21.2563,21.1618,21.1902,14200.0
2008-07-29 12:15:00,22.43,22.45,22.35,22.39,15600.0,21.1902,21.2091,21.1146,21.1524,15600.0
2008-07-29 12:20:00,22.37,22.39,22.34,22.34,10200.0,21.1335,21.1524,21.1052,21.1052,10200.0
2008-07-29 12:25:00,22.33,22.4,22.33,22.36,11000.0,21.0957,21.1618,21.0957,21.1241,11000.0
2008-07-29 12:30:00,22.35,22.37,22.29,22.32,21600.0,21.1146,21.1335,21.0579,21.0863,21600.0
2008-07-29 12:35:00,22.33,22.35,22.31,22.31,8000.0,21.0957,21.1146,21.0768,21.0768,8000.0
2008-07-29 12:40:00,22.32,22.33,22.28,22.28,4400.0,21.0863,21.0957,21.0485,21.0485,4400.0
2008-07-29 12:45:00,22.28,22.3,22.28,22.3,6200.0,21.0485,21.0674,21.0485,21.0674,6200.0
2008-07-29 12:50:00,22.3,22.3,22.26,22.27,17400.0,21.0674,21.0674,21.0296,21.039,17400.0
2008-07-29 12:55:00,22.27,22.3,22.25,22.29,7000.0,21.039,21.0674,21.0201,21.0579,7000.0
2008-07-29 13:00:00,22.28,22.28,22.27,22.28,4400.0,21.0485,21.0485,21.039,21.0485,4400.0
2008-07-29 13:05:00,22.28,22.28,22.26,22.27,6800.0,21.0485,21.0485,21.0296,21.039,6800.0
2008-07-29 13:10:00,22.27,22.28,22.26,22.26,6400.0,21.039,21.0485,21.0296,21.0296,6400.0
2008-07-29 13:15:00,22.27,22.28,22.26,22.28,8600.0,21.039,21.0485,21.0296,21.0485,8600.0
2008-07-29 13:20:00,22.28,22.3,22.27,22.3,4800.0,21.0485,21.0674,21.039,21.0674,4800.0
2008-07-29 13:25:00,22.3,22.34,22.29,22.34,12800.0,21.0674,21.1052,21.0579,21.1052,12800.0
2008-07-29 13:30:00,22.35,22.41,22.33,22.4,5400.0,21.1146,21.1713,21.0957,21.1618,5400.0
2008-07-29 13:35:00,22.4,22.45,22.4,22.43,6400.0,21.1618,21.2091,21.1618,21.1902,6400.0
2008-07-29 13:40:00,22.43,22.44,22.41,22.43,6200.0,21.1902,21.1996,21.1713,21.1902,6200.0
2008-07-29 13:45:00,22.43,22.43,22.32,22.39,38400.0,21.1902,21.1902,21.0863,21.1524,38400.0
2008-07-29 13:50:00,22.39,22.41,22.32,22.39,16400.0,21.1524,21.1713,21.0863,21.1524,16400.0
2008-07-29 13:55:00,22.4,22.43,22.39,22.42,5400.0,21.1618,21.1902,21.1524,21.1807,5400.0
2008-07-29 14:00:00,22.42,22.43,22.4,22.43,20400.0,21.1807,21.1902,21.1618,21.1902,20400.0
2008-07-29 14:05:00,22.43,22.43,22.34,22.34,21200.0,21.1902,21.1902,21.1052,21.1052,21200.0
2008-07-29 14:10:00,22.35,22.39,22.31,22.31,17800.0,21.1146,21.1524,21.0768,21.0768,17800.0
2008-07-29 14:15:00,22.31,22.4,22.3,22.4,25400.0,21.0768,21.1618,21.0674,21.1618,25400.0
2008-07-29 14:20:00,22.4,22.4,22.36,22.4,22400.0,21.1618,21.1618,21.1241,21.1618,22400.0
2008-07-29 14:25:00,22.39,22.4,22.38,22.39,13000.0,21.1524,21.1618,21.143,21.1524,13000.0
2008-07-29 14:30:00,22.4,22.4,22.34,22.36,17000.0,21.1618,21.1618,21.1052,21.1241,17000.0
2008-07-29 14:35:00,22.36,22.36,22.3,22.3,8600.0,21.1241,21.1241,21.0674,21.0674,8600.0
2008-07-29 14:40:00,22.3,22.31,22.24,22.25,15000.0,21.0674,21.0768,21.0107,21.0201,15000.0
2008-07-29 14:45:00,22.27,22.31,22.25,22.3,14400.0,21.039,21.0768,21.0201,21.0674,14400.0
2008-07-29 14:50:00,22.3,22.34,22.28,22.34,8600.0,21.0674,21.1052,21.0485,21.1052,8600.0
2008-07-29 14:55:00,22.34,22.38,22.29,22.34,8000.0,21.1052,21.143,21.0579,21.1052,8000.0
2008-07-29 15:00:00,22.36,22.38,22.36,22.36,9600.0,21.1241,21.143,21.1241,21.1241,9600.0
2008-07-29 15:05:00,22.37,22.4,22.36,22.39,9800.0,21.1335,21.1618,21.1241,21.1524,9800.0
2008-07-29 15:10:00,22.39,22.39,22.36,22.37,6400.0,21.1524,21.1524,21.1241,21.1335,6400.0
2008-07-29 15:15:00,22.38,22.38,22.34,22.36,15400.0,21.143,21.143,21.1052,21.1241,15400.0
2008-07-29 15:20:00,22.35,22.39,22.35,22.36,13000.0,21.1146,21.1524,21.1146,21.1241,13000.0
2008-07-29 15:25:00,22.36,22.4,22.35,22.4,10000.0,21.1241,21.1618,21.1146,21.1618,10000.0
2008-07-29 15:30:00,22.41,22.41,22.35,22.39,20600.0,21.1713,21.1713,21.1146,21.1524,20600.0
2008-07-29 15:35:00,22.39,22.43,22.38,22.43,12000.0,21.1524,21.1902,21.143,21.1902,12000.0
2008-07-29 15:40:00,22.43,22.47,22.4,22.41,28000.0,21.1902,21.228,21.1618,21.1713,28000.0
2008-07-29 15:45:00,22.41,22.48,22.41,22.45,21600.0,21.1713,21.2374,21.1713,21.2091,21600.0
2008-07-29 15:50:00,22.46,22.49,22.43,22.43,24800.0,21.2185,21.2469,21.1902,21.1902,24800.0
2008-07-29 15:55:00,22.46,22.5,22.44,22.48,34800.0,21.2185,21.2563,21.1996,21.2374,34800.0
2008-07-30 09:30:00,22.5,22.5,22.46,22.49,22600.0,21.2563,21.2563,21.2185,21.2469,22600.0
2008-07-30 09:35:00,22.5,22.54,22.48,22.5,28400.0,21.2563,21.2941,21.2374,21.2563,28400.0
2008-07-30 09:40:00,22.51,22.63,22.5,22.6,17800.0,21.2658,21.3791,21.2563,21.3508,17800.0
2008-07-30 09:45:00,22.6,22.65,22.6,22.65,25400.0,21.3508,21.398,21.3508,21.398,25400.0
2008-07-30 09:50:00,22.63,22.69,22.6,22.68,37400.0,21.3791,21.4358,21.3508,21.4264,37400.0
2008-07-30 09:55:00,22.66,22.68,22.49,22.52,38400.0,21.4075,21.4264,21.2469,21.2752,38400.0
2008-07-30 10:00:00,22.5,22.67,22.49,22.63,54200.0,21.2563,21.4169,21.2469,21.3791,54200.0
2008-07-30 10:05:00,22.63,22.74,22.63,22.74,18400.0,21.3791,21.4831,21.3791,21.4831,18400.0
2008-07-30 10:10:00,22.74,22.74,22.64,22.68,30600.0,21.4831,21.4831,21.3886,21.4264,30600.0
2008-07-30 10:15:00,22.68,22.68,22.58,22.62,27000.0,21.4264,21.4264,21.3319,21.3697,27000.0
2008-07-30 10:20:00,22.63,22.63,22.58,22.6,14000.0,21.3791,21.3791,21.3319,21.3508,14000.0
2008-07-30 10:25:00,22.6,22.6,22.56,22.6,15000.0,21.3508,21.3508,21.313,21.3508,15000.0
2008-07-30 10:30:00,22.59,22.62,22.57,22.57,12400.0,21.3413,21.3697,21.3224,21.3224,12400.0
2008-07-30 10:35:00,22.54,22.61,22.5,22.54,23200.0,21.2941,21.3602,21.2563,21.2941,23200.0
2008-07-30 10:40:00,22.55,22.55,22.5,22.52,12000.0,21.3036,21.3036,21.2563,21.2752,12000.0
2008-07-30 10:45:00,22.53,22.61,22.52,22.55,14000.0,21.2847,21.3602,21.2752,21.3036,14000.0
2008-07-30 10:50:00,22.55,22.55,22.46,22.49,27000.0,21.3036,21.3036,21.2185,21.2469,27000.0
2008-07-30 10:55:00,22.5,22.57,22.5,22.54,19200.0,21.2563,21.3224,21.2563,21.2941,19200.0
2008-07-30 11:00:00,22.54,22.6,22.52,22.59,13800.0,21.2941,21.3508,21.2752,21.3413,13800.0
2008-07-30 11:05:00,22.6,22.6,22.53,22.59,17800.0,21.3508,21.3508,21.2847,21.3413,17800.0
2008-07-30 11:10:00,22.6,22.61,22.56,22.56,9600.0,21.3508,21.3602,21.313,21.313,9600.0
2008-07-30 11:15:00,22.54,22.57,22.52,22.56,14400.0,21.2941,21.3224,21.2752,21.313,14400.0
2008-07-30 11:20:00,22.54,22.57,22.51,22.55,11200.0,21.2941,21.3224,21.2658,21.3036,11200.0
2008-07-30 11:25:00,22.55,22.62,22.54,22.55,19600.0,21.3036,21.3697,21.2941,21.3036,19600.0
2008-07-30 11:30:00,22.55,22.6,22.55,22.59,17600.0,21.3036,21.3508,21.3036,21.3413,17600.0
2008-07-30 11:35:00,22.59,22.6,22.51,22.58,15600.0,21.3413,21.3508,21.2658,21.3319,15600.0
2008-07-30 11:40:00,22.58,22.59,22.56,22.58,9000.0,21.3319,21.3413,21.313,21.3319,9000.0
2008-07-30 11:45:00,22.59,22.63,22.59,22.61,11400.0,21.3413,21.3791,21.3413,21.3602,11400.0
2008-07-30 11:50:00,22.64,22.65,22.61,22.64,7800.0,21.3886,21.398,21.3602,21.3886,7800.0
2008-07-30 11:55:00,22.65,22.68,22.6,22.61,15800.0,21.398,21.4264,21.3508,21.3602,15800.0
2008-07-30 12:00:00,22.61,22.63,22.61,22.61,8600.0,21.3602,21.3791,21.3602,21.3602,8600.0
2008-07-30 12:05:00,22.61,22.78,22.61,22.73,54000.0,21.3602,21.5208,21.3602,21.4736,54000.0
2008-07-30 12:10:00,22.72,22.75,22.7,22.73,21600.0,21.4642,21.4925,21.4453,21.4736,21600.0
2008-07-30 12:15:00,22.72,22.73,22.7,22.73,8600.0,21.4642,21.4736,21.4453,21.4736,8600.0
2008-07-30 12:20:00,22.74,22.75,22.68,22.74,14400.0,21.4831,21.4925,21.4264,21.4831,14400.0
2008-07-30 12:25:00,22.73,22.75,22.68,22.75,9400.0,21.4736,21.4925,21.4264,21.4925,9400.0
2008-07-30 12:30:00,22.74,22.75,22.72,22.73,11200.0,21.4831,21.4925,21.4642,21.4736,11200.0
2008-07-30 12:35:00,22.72,22.73,22.65,22.71,16400.0,21.4642,21.4736,21.398,21.4547,16400.0
2008-07-30 12:40:00,22.68,22.68,22.63,22.63,13200.0,21.4264,21.4264,21.3791,21.3791,13200.0
2008-07-30 12:45:00,22.61,22.63,22.54,22.61,11200.0,21.3602,21.3791,21.2941,21.3602,11200.0
2008-07-30 12:50:00,22.61,22.61,22.57,22.58,16400.0,21.3602,21.3602,21.3224,21.3319,16400.0
2008-07-30 12:55:00,22.58,22.59,22.57,22.58,8200.0,21.3319,21.3413,21.3224,21.3319,8200.0
2008-07-30 13:00:00,22.58,22.58,22.48,22.48,12800.0,21.3319,21.3319,21.2374,21.2374,12800.0
2008-07-30 13:05:00,22.49,22.53,22.43,22.52,16200.0,21.2469,21.2847,21.1902,21.2752,16200.0
2008-07-30 13:10:00,22.52,22.52,22.47,22.52,10200.0,21.2752,21.2752,21.228,21.2752,10200.0
2008-07-30 13:15:00,22.52,22.58,22.5,22.56,12800.0,21.2752,21.3319,21.2563,21.313,12800.0
2008-07-30 13:20:00,22.54,22.59,22.54,22.57,8200.0,21.2941,21.3413,21.2941,21.3224,8200.0
2008-07-30 13:25:00,22.57,22.61,22.57,22.59,7800.0,21.3224,21.3602,21.3224,21.3413,7800.0
2008-07-30 13:30:00,22.59,22.59,22.56,22.56,3000.0,21.3413,21.3413,21.313,21.313,3000.0
2008-07-30 13:35:00,22.55,22.59,22.55,22.58,10200.0,21.3036,21.3413,21.3036,21.3319,10200.0
2008-07-30 13:40:00,22.58,22.61,22.51,22.6,34600.0,21.3319,21.3602,21.2658,21.3508,34600.0
2008-07-30 13:45:00,22.61,22.61,22.56,22.59,9400.0,21.3602,21.3602,21.313,21.3413,9400.0
2008-07-30 13:50:00,22.6,22.6,22.53,22.53,11800.0,21.3508,21.3508,21.2847,21.2847,11800.0
2008-07-30 13:55:00,22.53,22.56,22.51,22.56,4800.0,21.2847,21.313,21.2658,21.313,4800.0
2008-07-30 14:00:00,22.56,22.6,22.52,22.55,15200.0,21.313,21.3508,21.2752,21.3036,15200.0
2008-07-30 14:05:00,22.55,22.56,22.52,22.56,8200.0,21.3036,21.313,21.2752,21.313,8200.0
2008-07-30 14:10:00,22.55,22.58,22.55,22.57,7400.0,21.3036,21.3319,21.3036,21.3224,7400.0
2008-07-30 14:15:00,22.57,22.61,22.54,22.57,8200.0,21.3224,21.3602,21.2941,21.3224,8200.0
2008-07-30 14:20:00,22.55,22.59,22.55,22.59,8000.0,21.3036,21.3413,21.3036,21.3413,8000.0
2008-07-30 14:25:00,22.59,22.59,22.55,22.56,28400.0,21.3413,21.3413,21.3036,21.313,28400.0
2008-07-30 14:30:00,22.56,22.59,22.54,22.59,25800.0,21.313,21.3413,21.2941,21.3413,25800.0
2008-07-30 14:35:00,22.59,22.59,22.53,22.56,25400.0,21.3413,21.3413,21.2847,21.313,25400.0
2008-07-30 14:40:00,22.58,22.65,22.58,22.59,10400.0,21.3319,21.398,21.3319,21.3413,10400.0
2008-07-30 14:45:00,22.61,22.63,22.59,22.61,15600.0,21.3602,21.3791,21.3413,21.3602,15600.0
2008-07-30 14:50:00,22.61,22.63,22.57,22.61,12600.0,21.3602,21.3791,21.3224,21.3602,12600.0
2008-07-30 14:55:00,22.6,22.63,22.59,22.61,10600.0,21.3508,21.3791,21.3413,21.3602,10600.0
2008-07-30 15:00:00,22.62,22.63,22.56,22.58,15600.0,21.3697,21.3791,21.313,21.3319,15600.0
2008-07-30 15:05:00,22.58,22.58,22.5,22.55,12600.0,21.3319,21.3319,21.2563,21.3036,12600.0
2008-07-30 15:10:00,22.54,22.54,22.48,22.5,35600.0,21.2941,21.2941,21.2374,21.2563,35600.0
2008-07-30 15:15:00,22.5,22.58,22.5,22.57,16800.0,21.2563,21.3319,21.2563,21.3224,16800.0
2008-07-30 15:20:00,22.57,22.58,22.56,22.56,15000.0,21.3224,21.3319,21.313,21.313,15000.0
2008-07-30 15:25:00,22.56,22.58,22.54,22.58,16200.0,21.313,21.3319,21.2941,21.3319,16200.0
2008-07-30 15:30:00,22.58,22.58,22.56,22.58,21600.0,21.3319,21.3319,21.313,21.3319,21600.0
2008-07-30 15:35:00,22.59,22.64,22.58,22.64,13400.0,21.3413,21.3886,21.3319,21.3886,13400.0
2008-07-30 15:40:00,22.65,22.66,22.6,22.66,15400.0,21.398,21.4075,21.3508,21.4075,15400.0
2008-07-30 15:45:00,22.65,22.68,22.64,22.65,20400.0,21.398,21.4264,21.3886,21.398,20400.0
2008-07-30 15:50:00,22.67,22.68,22.65,22.65,18200.0,21.4169,21.4264,21.398,21.398,18200.0
2008-07-30 15:55:00,22.65,22.67,22.64,22.65,21200.0,21.398,21.4169,21.3886,21.398,21200.0
2008-07-31 09:30:00,22.49,22.49,22.49,22.49,200.0,21.2469,21.2469,21.2469,21.2469,200.0
2008-07-31 09:35:00,22.53,22.53,22.19,22.19,29200.0,21.2847,21.2847,20.9635,20.9635,29200.0
2008-07-31 09:40:00,22.23,22.29,22.14,22.29,35600.0,21.0012,21.0579,20.9162,21.0579,35600.0
2008-07-31 09:45:00,22.34,22.49,22.34,22.49,20200.0,21.1052,21.2469,21.1052,21.2469,20200.0
2008-07-31 09:50:00,22.48,22.57,22.43,22.43,19200.0,21.2374,21.3224,21.1902,21.1902,19200.0
2008-07-31 09:55:00,22.44,22.45,22.31,22.36,13600.0,21.1996,21.2091,21.0768,21.1241,13600.0
2008-07-31 10:00:00,22.39,22.43,22.34,22.34,8200.0,21.1524,21.1902,21.1052,21.1052,8200.0
2008-07-31 10:05:00,22.35,22.43,22.33,22.38,13200.0,21.1146,21.1902,21.0957,21.143,13200.0
2008-07-31 10:10:00,22.35,22.43,22.31,22.41,26200.0,21.1146,21.1902,21.0768,21.1713,26200.0
2008-07-31 10:15:00,22.42,22.42,22.34,22.38,8800.0,21.1807,21.1807,21.1052,21.143,8800.0
2008-07-31 10:20:00,22.4,22.42,22.31,22.39,21000.0,21.1618,21.1807,21.0768,21.1524,21000.0
2008-07-31 10:25:00,22.39,22.39,22.36,22.36,9600.0,21.1524,21.1524,21.1241,21.1241,9600.0
2008-07-31 10:30:00,22.36,22.38,22.35,22.37,12400.0,21.1241,21.143,21.1146,21.1335,12400.0
2008-07-31 10:35:00,22.36,22.36,22.28,22.31,17400.0,21.1241,21.1241,21.0485,21.0768,17400.0
2008-07-31 10:40:00,22.31,22.32,22.27,22.32,9000.0,21.0768,21.0863,21.039,21.0863,9000.0
2008-07-31 10:45:00,22.31,22.32,22.27,22.28,12400.0,21.0768,21.0863,21.039,21.0485,12400.0
2008-07-31 10:50:00,22.27,22.33,22.27,22.32,6800.0,21.039,21.0957,21.039,21.0863,6800.0
2008-07-31 10:55:00,22.33,22.33,22.28,22.29,11600.0,21.0957,21.0957,21.0485,21.0579,11600.0
2008-07-31 11:00:00,22.31,22.31,22.18,22.18,16800.0,21.0768,21.0768,20.954,20.954,16800.0
2008-07-31 11:05:00,22.2,22.26,22.2,22.24,14400.0,20.9729,21.0296,20.9729,21.0107,14400.0
2008-07-31 11:10:00,22.25,22.25,22.18,22.18,8200.0,21.0201,21.0201,20.954,20.954,8200.0
2008-07-31 11:15:00,22.18,22.25,22.18,22.25,8400.0,20.954,21.0201,20.954,21.0201,8400.0
2008-07-31 11:20:00,22.25,22.25,22.21,22.25,11000.0,21.0201,21.0201,20.9823,21.0201,11000.0
2008-07-31 11:25:00,22.25,22.25,22.2,22.22,9400.0,21.0201,21.0201,20.9729,20.9918,9400.0
2008-07-31 11:30:00,22.2,22.21,22.15,22.16,11000.0,20.9729,20.9823,20.9257,20.9351,11000.0
2008-07-31 11:35:00,22.17,22.18,22.15,22.18,18200.0,20.9446,20.954,20.9257,20.954,18200.0
2008-07-31 11:40:00,22.18,22.18,22.15,22.17,7400.0,20.954,20.954,20.9257,20.9446,7400.0
2008-07-31 11:45:00,22.17,22.17,22.15,22.16,5800.0,20.9446,20.9446,20.9257,20.9351,5800.0
2008-07-31 11:50:00,22.17,22.18,22.11,22.17,15600.0,20.9446,20.954,20.8879,20.9446,15600.0
2008-07-31 11:55:00,22.18,22.22,22.17,22.2,9400.0,20.954,20.9918,20.9446,20.9729,9400.0
2008-07-31 12:00:00,22.2,22.29,22.2,22.22,15400.0,20.9729,21.0579,20.9729,20.9918,15400.0
2008-07-31 12:05:00,22.23,22.23,22.16,22.2,20400.0,21.0012,21.0012,20.9351,20.9729,20400.0
2008-07-31 12:10:00,22.21,22.22,22.15,22.15,13600.0,20.9823,20.9918,20.9257,20.9257,13600.0
2008-07-31 12:15:00,22.15,22.18,22.13,22.14,9800.0,20.9257,20.954,20.9068,20.9162,9800.0
2008-07-31 12:20:00,22.13,22.16,22.1,22.16,11200.0,20.9068,20.9351,20.8784,20.9351,11200.0
2008-07-31 12:25:00,22.15,22.16,22.11,22.11,10800.0,20.9257,20.9351,20.8879,20.8879,10800.0
2008-07-31 12:30:00,22.11,22.17,22.09,22.16,13600.0,20.8879,20.9446,20.869,20.9351,13600.0
2008-07-31 12:35:00,22.17,22.17,22.11,22.13,7200.0,20.9446,20.9446,20.8879,20.9068,7200.0
2008-07-31 12:40:00,22.13,22.16,22.1,22.13,24800.0,20.9068,20.9351,20.8784,20.9068,24800.0
2008-07-31 12:45:00,22.14,22.15,22.11,22.11,11400.0,20.9162,20.9257,20.8879,20.8879,11400.0
2008-07-31 12:50:00,22.12,22.13,22.1,22.11,11000.0,20.8973,20.9068,20.8784,20.8879,11000.0
2008-07-31 12:55:00,22.11,22.11,22.07,22.08,13200.0,20.8879,20.8879,20.8501,20.8595,13200.0
2008-07-31 13:00:00,22.08,22.15,22.07,22.14,17000.0,20.8595,20.9257,20.8501,20.9162,17000.0
2008-07-31 13:05:00,22.15,22.21,22.15,22.2,13600.0,20.9257,20.9823,20.9257,20.9729,13600.0
2008-07-31 13:10:00,22.21,22.22,22.19,22.21,19800.0,20.9823,20.9918,20.9635,20.9823,19800.0
2008-07-31 13:15:00,22.21,22.25,22.21,22.24,21600.0,20.9823,21.0201,20.9823,21.0107,21600.0
2008-07-31 13:20:00,22.23,22.26,22.23,22.25,5000.0,21.0012,21.0296,21.0012,21.0201,5000.0
2008-07-31 13:25:00,22.24,22.24,22.22,22.22,4400.0,21.0107,21.0107,20.9918,20.9918,4400.0
2008-07-31 13:30:00,22.22,22.27,22.22,22.25,15400.0,20.9918,21.039,20.9918,21.0201,15400.0
2008-07-31 13:35:00,22.25,22.25,22.23,22.25,6000.0,21.0201,21.0201,21.0012,21.0201,6000.0
2008-07-31 13:40:00,22.25,22.28,22.25,22.25,9800.0,21.0201,21.0485,21.0201,21.0201,9800.0
2008-07-31 13:45:00,22.27,22.32,22.25,22.3,19200.0,21.039,21.0863,21.0201,21.0674,19200.0
2008-07-31 13:50:00,22.31,22.31,22.29,22.29,9200.0,21.0768,21.0768,21.0579,21.0579,9200.0
2008-07-31 13:55:00,22.3,22.32,22.27,22.27,12600.0,21.0674,21.0863,21.039,21.039,12600.0
2008-07-31 14:00:00,22.28,22.29,22.25,22.26,8200.0,21.0485,21.0579,21.0201,21.0296,8200.0
2008-07-31 14:05:00,22.26,22.28,22.24,22.25,9600.0,21.0296,21.0485,21.0107,21.0201,9600.0
2008-07-31 14:10:00,22.25,22.25,22.23,22.25,6000.0,21.0201,21.0201,21.0012,21.0201,6000.0
2008-07-31 14:15:00,22.25,22.27,22.24,22.25,13800.0,21.0201,21.039,21.0107,21.0201,13800.0
2008-07-31 14:20:00,22.25,22.25,22.22,22.23,9400.0,21.0201,21.0201,20.9918,21.0012,9400.0
2008-07-31 14:25:00,22.23,22.25,22.22,22.23,10800.0,21.0012,21.0201,20.9918,21.0012,10800.0
2008-07-31 14:30:00,22.24,22.25,22.23,22.25,15800.0,21.0107,21.0201,21.0012,21.0201,15800.0
2008-07-31 14:35:00,22.24,22.25,22.23,22.25,20200.0,21.0107,21.0201,21.0012,21.0201,20200.0
2008-07-31 14:40:00,22.25,22.25,22.24,22.24,13800.0,21.0201,21.0201,21.0107,21.0107,13800.0
2008-07-31 14:45:00,22.25,22.25,22.21,22.25,7400.0,21.0201,21.0201,20.9823,21.0201,7400.0
2008-07-31 14:50:00,22.25,22.31,22.24,22.24,11600.0,21.0201,21.0768,21.0107,21.0107,11600.0
2008-07-31 14:55:00,22.24,22.33,22.24,22.31,10600.0,21.0107,21.0957,21.0107,21.0768,10600.0
2008-07-31 15:00:00,22.32,22.38,22.31,22.31,16800.0,21.0863,21.143,21.0768,21.0768,16800.0
2008-07-31 15:05:00,22.31,22.33,22.28,22.28,18400.0,21.0768,21.0957,21.0485,21.0485,18400.0
2008-07-31 15:10:00,22.27,22.29,22.25,22.28,16800.0,21.039,21.0579,21.0201,21.0485,16800.0
2008-07-31 15:15:00,22.29,22.33,22.25,22.28,19000.0,21.0579,21.0957,21.0201,21.0485,19000.0
2008-07-31 15:20:00,22.28,22.32,22.25,22.27,15400.0,21.0485,21.0863,21.0201,21.039,15400.0
2008-07-31 15:25:00,22.27,22.33,22.26,22.3,15000.0,21.039,21.0957,21.0296,21.0674,15000.0
2008-07-31 15:30:00,22.3,22.31,22.24,22.27,22000.0,21.0674,21.0768,21.0107,21.039,22000.0
2008-07-31 15:35:00,22.26,22.31,22.24,22.24,29400.0,21.0296,21.0768,21.0107,21.0107,29400.0
2008-07-31 15:40:00,22.23,22.29,22.2,22.21,23800.0,21.0012,21.0579,20.9729,20.9823,23800.0
2008-07-31 15:45:00,22.19,22.22,22.13,22.15,30200.0,20.9635,20.9918,20.9068,20.9257,30200.0
2008-07-31 15:50:00,22.15,22.25,22.15,22.21,28800.0,20.9257,21.0201,20.9257,20.9823,28800.0
2008-07-31 15:55:00,22.21,22.21,22.14,22.15,42200.0,20.9823,20.9823,20.9162,20.9257,42200.0
2008-08-01 09:35:00,22.23,22.41,22.16,22.21,17000.0,21.0012,21.1713,20.9351,20.9823,17000.0
2008-08-01 09:40:00,22.23,22.24,22.14,22.21,8000.0,21.0012,21.0107,20.9162,20.9823,8000.0
2008-08-01 09:45:00,22.18,22.21,22.14,22.18,4600.0,20.954,20.9823,20.9162,20.954,4600.0
2008-08-01 09:50:00,22.18,22.18,22.0,22.09,12800.0,20.954,20.954,20.784,20.869,12800.0
2008-08-01 09:55:00,22.09,22.18,22.09,22.14,23600.0,20.869,20.954,20.869,20.9162,23600.0
2008-08-01 10:00:00,22.14,22.19,22.11,22.14,37600.0,20.9162,20.9635,20.8879,20.9162,37600.0
2008-08-01 10:05:00,22.16,22.16,21.95,22.0,40000.0,20.9351,20.9351,20.7367,20.784,40000.0
2008-08-01 10:10:00,22.02,22.06,21.96,22.05,31400.0,20.8028,20.8406,20.7462,20.8312,31400.0
2008-08-01 10:15:00,22.04,22.04,21.99,22.0,23000.0,20.8217,20.8217,20.7745,20.784,23000.0
2008-08-01 10:20:00,21.96,22.0,21.96,21.98,4800.0,20.7462,20.784,20.7462,20.7651,4800.0
2008-08-01 10:25:00,21.98,22.0,21.96,21.99,7600.0,20.7651,20.784,20.7462,20.7745,7600.0
2008-08-01 10:30:00,22.0,22.05,22.0,22.03,21000.0,20.784,20.8312,20.784,20.8123,21000.0
2008-08-01 10:35:00,22.04,22.04,21.98,22.02,36600.0,20.8217,20.8217,20.7651,20.8028,36600.0
2008-08-01 10:40:00,22.05,22.09,22.03,22.03,13600.0,20.8312,20.869,20.8123,20.8123,13600.0
2008-08-01 10:45:00,22.03,22.09,22.03,22.05,33200.0,20.8123,20.869,20.8123,20.8312,33200.0
2008-08-01 10:50:00,22.06,22.06,22.03,22.05,15600.0,20.8406,20.8406,20.8123,20.8312,15600.0
2008-08-01 10:55:00,22.05,22.05,21.99,22.0,14800.0,20.8312,20.8312,20.7745,20.784,14800.0
2008-08-01 11:00:00,22.0,22.0,21.98,21.98,17800.0,20.784,20.784,20.7651,20.7651,17800.0
2008-08-01 11:05:00,21.97,22.0,21.97,21.99,5600.0,20.7556,20.784,20.7556,20.7745,5600.0
2008-08-01 11:10:00,22.0,22.05,22.0,22.0,21400.0,20.784,20.8312,20.784,20.784,21400.0
2008-08-01 11:15:00,22.0,22.0,21.98,22.0,11600.0,20.784,20.784,20.7651,20.784,11600.0
2008-08-01 11:20:00,22.0,22.0,21.98,22.0,14200.0,20.784,20.784,20.7651,20.784,14200.0
2008-08-01 11:25:00,22.0,22.0,22.0,22.0,17800.0,20.784,20.784,20.784,20.784,17800.0
2008-08-01 11:30:00,22.0,22.11,21.98,22.08,30800.0,20.784,20.8879,20.7651,20.8595,30800.0
2008-08-01 11:35:00,22.09,22.09,22.07,22.07,21400.0,20.869,20.869,20.8501,20.8501,21400.0
2008-08-01 11:40:00,22.08,22.08,22.07,22.07,9200.0,20.8595,20.8595,20.8501,20.8501,9200.0
2008-08-01 11:45:00,22.08,22.08,22.02,22.04,15800.0,20.8595,20.8595,20.8028,20.8217,15800.0
2008-08-01 11:50:00,22.05,22.06,22.05,22.06,10800.0,20.8312,20.8406,20.8312,20.8406,10800.0
2008-08-01 11:55:00,22.06,22.06,22.0,22.04,20200.0,20.8406,20.8406,20.784,20.8217,20200.0
2008-08-01 12:00:00,22.04,22.04,21.98,22.0,18800.0,20.8217,20.8217,20.7651,20.784,18800.0
2008-08-01 12:05:00,22.0,22.0,21.99,22.0,9400.0,20.784,20.784,20.7745,20.784,9400.0
2008-08-01 12:10:00,22.0,22.04,22.0,22.04,9000.0,20.784,20.8217,20.784,20.8217,9000.0
2008-08-01 12:15:00,22.03,22.03,22.0,22.03,7400.0,20.8123,20.8123,20.784,20.8123,7400.0
2008-08-01 12:20:00,22.03,22.04,22.02,22.04,14200.0,20.8123,20.8217,20.8028,20.8217,14200.0
2008-08-01 12:25:00,22.03,22.04,22.03,22.04,4400.0,20.8123,20.8217,20.8123,20.8217,4400.0
2008-08-01 12:30:00,22.04,22.04,21.99,22.0,21200.0,20.8217,20.8217,20.7745,20.784,21200.0
2008-08-01 12:35:00,22.0,22.09,22.0,22.04,35800.0,20.784,20.869,20.784,20.8217,35800.0
2008-08-01 12:40:00,22.06,22.12,22.06,22.11,8000.0,20.8406,20.8973,20.8406,20.8879,8000.0
2008-08-01 12:45:00,22.12,22.16,22.11,22.11,13600.0,20.8973,20.9351,20.8879,20.8879,13600.0
2008-08-01 12:50:00,22.11,22.11,22.08,22.08,11000.0,20.8879,20.8879,20.8595,20.8595,11000.0
2008-08-01 12:55:00,22.08,22.1,22.08,22.09,2800.0,20.8595,20.8784,20.8595,20.869,2800.0
2008-08-01 13:00:00,22.1,22.13,22.1,22.13,10600.0,20.8784,20.9068,20.8784,20.9068,10600.0
2008-08-01 13:05:00,22.14,22.15,22.13,22.15,5200.0,20.9162,20.9257,20.9068,20.9257,5200.0
2008-08-01 13:10:00,22.17,22.18,22.14,22.17,6600.0,20.9446,20.954,20.9162,20.9446,6600.0
2008-08-01 13:15:00,22.18,22.19,22.17,22.17,6200.0,20.954,20.9635,20.9446,20.9446,6200.0
2008-08-01 13:20:00,22.18,22.18,22.18,22.18,5400.0,20.954,20.954,20.954,20.954,5400.0
2008-08-01 13:25:00,22.19,22.19,22.17,22.18,3400.0,20.9635,20.9635,20.9446,20.954,3400.0
2008-08-01 13:30:00,22.18,22.2,22.17,22.19,6800.0,20.954,20.9729,20.9446,20.9635,6800.0
2008-08-01 13:35:00,22.21,22.21,22.18,22.21,2400.0,20.9823,20.9823,20.954,20.9823,2400.0
2008-08-01 13:40:00,22.2,22.23,22.2,22.23,800.0,20.9729,21.0012,20.9729,21.0012,800.0
2008-08-01 13:45:00,22.22,22.27,22.22,22.27,3600.0,20.9918,21.039,20.9918,21.039,3600.0
2008-08-01 13:50:00,22.28,22.3,22.28,22.3,5400.0,21.0485,21.0674,21.0485,21.0674,5400.0
2008-08-01 13:55:00,22.31,22.32,22.31,22.31,5400.0,21.0768,21.0863,21.0768,21.0768,5400.0
2008-08-01 14:00:00,22.33,22.33,22.2,22.2,12000.0,21.0957,21.0957,20.9729,20.9729,12000.0
2008-08-01 14:05:00,22.2,22.22,22.16,22.2,11400.0,20.9729,20.9918,20.9351,20.9729,11400.0
2008-08-01 14:10:00,22.2,22.25,22.2,22.25,2200.0,20.9729,21.0201,20.9729,21.0201,2200.0
2008-08-01 14:15:00,22.26,22.31,22.25,22.3,15600.0,21.0296,21.0768,21.0201,21.0674,15600.0
2008-08-01 14:20:00,22.3,22.31,22.29,22.29,2800.0,21.0674,21.0768,21.0579,21.0579,2800.0
2008-08-01 14:25:00,22.28,22.32,22.25,22.26,10000.0,21.0485,21.0863,21.0201,21.0296,10000.0
2008-08-01 14:30:00,22.27,22.32,22.27,22.32,10800.0,21.039,21.0863,21.039,21.0863,10800.0
2008-08-01 14:35:00,22.31,22.35,22.29,22.29,6400.0,21.0768,21.1146,21.0579,21.0579,6400.0
2008-08-01 14:40:00,22.3,22.37,22.29,22.37,7400.0,21.0674,21.1335,21.0579,21.1335,7400.0
2008-08-01 14:45:00,22.38,22.38,22.34,22.38,7400.0,21.143,21.143,21.1052,21.143,7400.0
2008-08-01 14:50:00,22.39,22.4,22.38,22.39,3200.0,21.1524,21.1618,21.143,21.1524,3200.0
2008-08-01 14:55:00,22.4,22.43,22.38,22.42,5600.0,21.1618,21.1902,21.143,21.1807,5600.0
2008-08-01 15:00:00,22.42,22.43,22.34,22.34,20400.0,21.1807,21.1902,21.1052,21.1052,20400.0
2008-08-01 15:05:00,22.35,22.43,22.34,22.43,15400.0,21.1146,21.1902,21.1052,21.1902,15400.0
2008-08-01 15:10:00,22.43,22.5,22.43,22.49,19000.0,21.1902,21.2563,21.1902,21.2469,19000.0
2008-08-01 15:15:00,22.47,22.5,22.47,22.48,18600.0,21.228,21.2563,21.228,21.2374,18600.0
2008-08-01 15:20:00,22.47,22.48,22.46,22.47,10000.0,21.228,21.2374,21.2185,21.228,10000.0
2008-08-01 15:25:00,22.48,22.52,22.46,22.47,20600.0,21.2374,21.2752,21.2185,21.228,20600.0
2008-08-01 15:30:00,22.46,22.46,22.42,22.42,21200.0,21.2185,21.2185,21.1807,21.1807,21200.0
2008-08-01 15:35:00,22.42,22.46,22.41,22.45,21000.0,21.1807,21.2185,21.1713,21.2091,21000.0
2008-08-01 15:40:00,22.46,22.49,22.43,22.47,12600.0,21.2185,21.2469,21.1902,21.228,12600.0
2008-08-01 15:45:00,22.45,22.48,22.42,22.42,10400.0,21.2091,21.2374,21.1807,21.1807,10400.0
2008-08-01 15:50:00,22.42,22.43,22.35,22.35,14400.0,21.1807,21.1902,21.1146,21.1146,14400.0
2008-08-01 15:55:00,22.35,22.36,22.31,22.33,26000.0,21.1146,21.1241,21.0768,21.0957,26000.0
2008-08-04 09:30:00,22.45,22.45,22.07,22.07,10600.0,21.2091,21.2091,20.8501,20.8501,10600.0
2008-08-04 09:35:00,22.17,22.21,22.0,22.08,34800.0,20.9446,20.9823,20.784,20.8595,34800.0
2008-08-04 09:40:00,22.07,22.12,22.07,22.08,20200.0,20.8501,20.8973,20.8501,20.8595,20200.0
2008-08-04 09:45:00,22.07,22.07,21.93,21.96,15600.0,20.8501,20.8501,20.7178,20.7462,15600.0
2008-08-04 09:50:00,21.96,22.15,21.96,22.11,18200.0,20.7462,20.9257,20.7462,20.8879,18200.0
2008-08-04 09:55:00,22.11,22.2,22.11,22.16,19000.0,20.8879,20.9729,20.8879,20.9351,19000.0
2008-08-04 10:00:00,22.16,22.21,22.14,22.17,11800.0,20.9351,20.9823,20.9162,20.9446,11800.0
2008-08-04 10:05:00,22.17,22.31,22.17,22.31,5600.0,20.9446,21.0768,20.9446,21.0768,5600.0
2008-08-04 10:10:00,22.35,22.38,22.35,22.35,11000.0,21.1146,21.143,21.1146,21.1146,11000.0
2008-08-04 10:15:00,22.35,22.36,22.29,22.29,16600.0,21.1146,21.1241,21.0579,21.0579,16600.0
2008-08-04 10:20:00,22.29,22.36,22.29,22.34,9600.0,21.0579,21.1241,21.0579,21.1052,9600.0
2008-08-04 10:25:00,22.36,22.36,22.34,22.36,6800.0,21.1241,21.1241,21.1052,21.1241,6800.0
2008-08-04 10:30:00,22.35,22.36,22.33,22.33,4800.0,21.1146,21.1241,21.0957,21.0957,4800.0
2008-08-04 10:35:00,22.33,22.34,22.29,22.3,5000.0,21.0957,21.1052,21.0579,21.0674,5000.0
2008-08-04 10:40:00,22.3,22.32,22.28,22.28,8600.0,21.0674,21.0863,21.0485,21.0485,8600.0
2008-08-04 10:45:00,22.26,22.26,22.18,22.18,3800.0,21.0296,21.0296,20.954,20.954,3800.0
2008-08-04 10:50:00,22.2,22.2,22.18,22.18,2400.0,20.9729,20.9729,20.954,20.954,2400.0
2008-08-04 10:55:00,22.17,22.17,22.14,22.14,5600.0,20.9446,20.9446,20.9162,20.9162,5600.0
2008-08-04 11:00:00,22.11,22.15,22.06,22.15,5200.0,20.8879,20.9257,20.8406,20.9257,5200.0
2008-08-04 11:05:00,22.18,22.23,22.18,22.23,4800.0,20.954,21.0012,20.954,21.0012,4800.0
2008-08-04 11:10:00,22.21,22.27,22.21,22.23,8600.0,20.9823,21.039,20.9823,21.0012,8600.0
2008-08-04 11:15:00,22.23,22.23,22.19,22.22,7800.0,21.0012,21.0012,20.9635,20.9918,7800.0
2008-08-04 11:20:00,22.23,22.25,22.2,22.21,8800.0,21.0012,21.0201,20.9729,20.9823,8800.0
2008-08-04 11:25:00,22.24,22.3,22.21,22.23,6800.0,21.0107,21.0674,20.9823,21.0012,6800.0
2008-08-04 11:30:00,22.22,22.22,22.14,22.17,29200.0,20.9918,20.9918,20.9162,20.9446,29200.0
2008-08-04 11:35:00,22.18,22.2,22.17,22.18,10000.0,20.954,20.9729,20.9446,20.954,10000.0
2008-08-04 11:40:00,22.18,22.21,22.18,22.2,44600.0,20.954,20.9823,20.954,20.9729,44600.0
2008-08-04 11:45:00,22.21,22.21,22.13,22.15,10800.0,20.9823,20.9823,20.9068,20.9257,10800.0
2008-08-04 11:50:00,22.15,22.16,22.14,22.14,6800.0,20.9257,20.9351,20.9162,20.9162,6800.0
2008-08-04 11:55:00,22.16,22.17,22.15,22.17,5600.0,20.9351,20.9446,20.9257,20.9446,5600.0
2008-08-04 12:00:00,22.17,22.17,22.11,22.11,6400.0,20.9446,20.9446,20.8879,20.8879,6400.0
2008-08-04 12:05:00,22.14,22.18,22.12,22.17,7600.0,20.9162,20.954,20.8973,20.9446,7600.0
2008-08-04 12:10:00,22.17,22.2,22.16,22.18,6400.0,20.9446,20.9729,20.9351,20.954,6400.0
2008-08-04 12:15:00,22.18,22.21,22.18,22.18,9200.0,20.954,20.9823,20.954,20.954,9200.0
2008-08-04 12:20:00,22.18,22.18,22.14,22.14,4800.0,20.954,20.954,20.9162,20.9162,4800.0
2008-08-04 12:25:00,22.14,22.2,22.14,22.18,9200.0,20.9162,20.9729,20.9162,20.954,9200.0
2008-08-04 12:30:00,22.17,22.18,22.17,22.18,1800.0,20.9446,20.954,20.9446,20.954,1800.0
2008-08-04 12:35:00,22.18,22.18,22.16,22.16,5000.0,20.954,20.954,20.9351,20.9351,5000.0
2008-08-04 12:40:00,22.16,22.16,22.14,22.15,3800.0,20.9351,20.9351,20.9162,20.9257,3800.0
2008-08-04 12:45:00,22.15,22.16,22.11,22.12,7400.0,20.9257,20.9351,20.8879,20.8973,7400.0
2008-08-04 12:50:00,22.12,22.13,22.1,22.11,8800.0,20.8973,20.9068,20.8784,20.8879,8800.0
2008-08-04 12:55:00,22.12,22.13,22.09,22.1,6000.0,20.8973,20.9068,20.869,20.8784,6000.0
2008-08-04 13:00:00,22.1,22.11,22.08,22.11,9200.0,20.8784,20.8879,20.8595,20.8879,9200.0
2008-08-04 13:05:00,22.14,22.14,22.1,22.11,2000.0,20.9162,20.9162,20.8784,20.8879,2000.0
2008-08-04 13:10:00,22.11,22.13,22.09,22.13,5400.0,20.8879,20.9068,20.869,20.9068,5400.0
2008-08-04 13:15:00,22.11,22.14,22.11,22.13,3200.0,20.8879,20.9162,20.8879,20.9068,3200.0
2008-08-04 13:20:00,22.13,22.13,22.09,22.09,5600.0,20.9068,20.9068,20.869,20.869,5600.0
2008-08-04 13:25:00,22.1,22.11,22.1,22.11,4600.0,20.8784,20.8879,20.8784,20.8879,4600.0
2008-08-04 13:30:00,22.11,22.14,22.11,22.11,6200.0,20.8879,20.9162,20.8879,20.8879,6200.0
2008-08-04 13:35:00,22.11,22.11,22.1,22.11,3400.0,20.8879,20.8879,20.8784,20.8879,3400.0
2008-08-04 13:40:00,22.1,22.13,22.1,22.12,3400.0,20.8784,20.9068,20.8784,20.8973,3400.0
2008-08-04 13:45:00,22.14,22.17,22.11,22.15,7400.0,20.9162,20.9446,20.8879,20.9257,7400.0
2008-08-04 13:50:00,22.18,22.21,22.18,22.2,6200.0,20.954,20.9823,20.954,20.9729,6200.0
2008-08-04 13:55:00,22.2,22.21,22.2,22.2,2400.0,20.9729,20.9823,20.9729,20.9729,2400.0
2008-08-04 14:00:00,22.22,22.22,22.2,22.21,2600.0,20.9918,20.9918,20.9729,20.9823,2600.0
2008-08-04 14:05:00,22.2,22.21,22.18,22.19,7000.0,20.9729,20.9823,20.954,20.9635,7000.0
2008-08-04 14:10:00,22.19,22.22,22.18,22.2,9400.0,20.9635,20.9918,20.954,20.9729,9400.0
2008-08-04 14:15:00,22.2,22.23,22.19,22.23,7800.0,20.9729,21.0012,20.9635,21.0012,7800.0
2008-08-04 14:20:00,22.23,22.27,22.22,22.27,6600.0,21.0012,21.039,20.9918,21.039,6600.0
2008-08-04 14:25:00,22.26,22.27,22.23,22.24,9200.0,21.0296,21.039,21.0012,21.0107,9200.0
2008-08-04 14:30:00,22.24,22.25,22.23,22.23,7200.0,21.0107,21.0201,21.0012,21.0012,7200.0
2008-08-04 14:35:00,22.23,22.25,22.22,22.23,5600.0,21.0012,21.0201,20.9918,21.0012,5600.0
2008-08-04 14:40:00,22.23,22.25,22.22,22.24,6000.0,21.0012,21.0201,20.9918,21.0107,6000.0
2008-08-04 14:45:00,22.24,22.27,22.24,22.27,7200.0,21.0107,21.039,21.0107,21.039,7200.0
2008-08-04 14:50:00,22.28,22.28,22.25,22.26,6000.0,21.0485,21.0485,21.0201,21.0296,6000.0
2008-08-04 14:55:00,22.27,22.28,22.26,22.27,4800.0,21.039,21.0485,21.0296,21.039,4800.0
2008-08-04 15:00:00,22.25,22.28,22.25,22.27,6600.0,21.0201,21.0485,21.0201,21.039,6600.0
2008-08-04 15:05:00,22.26,22.3,22.22,22.28,17800.0,21.0296,21.0674,20.9918,21.0485,17800.0
2008-08-04 15:10:00,22.28,22.28,22.23,22.23,10400.0,21.0485,21.0485,21.0012,21.0012,10400.0
2008-08-04 15:15:00,22.24,22.26,22.23,22.25,9800.0,21.0107,21.0296,21.0012,21.0201,9800.0
2008-08-04 15:20:00,22.23,22.23,22.16,22.18,12400.0,21.0012,21.0012,20.9351,20.954,12400.0
2008-08-04 15:25:00,22.19,22.21,22.16,22.17,15200.0,20.9635,20.9823,20.9351,20.9446,15200.0
2008-08-04 15:30:00,22.16,22.24,22.14,22.24,16600.0,20.9351,21.0107,20.9162,21.0107,16600.0
2008-08-04 15:35:00,22.24,22.24,22.2,22.23,12200.0,21.0107,21.0107,20.9729,21.0012,12200.0
2008-08-04 15:40:00,22.22,22.22,22.1,22.11,12400.0,20.9918,20.9918,20.8784,20.8879,12400.0
2008-08-04 15:45:00,22.12,22.15,22.1,22.15,15600.0,20.8973,20.9257,20.8784,20.9257,15600.0
2008-08-04 15:50:00,22.15,22.22,22.14,22.22,21800.0,20.9257,20.9918,20.9162,20.9918,21800.0
2008-08-04 15:55:00,22.23,22.24,22.15,22.15,40000.0,21.0012,21.0107,20.9257,20.9257,40000.0
2008-08-05 09:30:00,22.23,22.24,22.06,22.14,13400.0,21.0012,21.0107,20.8406,20.9162,13400.0
2008-08-05 09:35:00,22.14,22.23,22.14,22.2,6800.0,20.9162,21.0012,20.9162,20.9729,6800.0
2008-08-05 09:40:00,22.21,22.31,22.21,22.31,5600.0,20.9823,21.0768,20.9823,21.0768,5600.0
2008-08-05 09:45:00,22.34,22.41,22.32,22.32,11000.0,21.1052,21.1713,21.0863,21.0863,11000.0
2008-08-05 09:50:00,22.33,22.35,22.32,22.35,6000.0,21.0957,21.1146,21.0863,21.1146,6000.0
2008-08-05 09:55:00,22.35,22.47,22.35,22.45,11400.0,21.1146,21.228,21.1146,21.2091,11400.0
2008-08-05 10:00:00,22.46,22.5,22.44,22.5,10200.0,21.2185,21.2563,21.1996,21.2563,10200.0
2008-08-05 10:05:00,22.52,22.52,22.41,22.42,7400.0,21.2752,21.2752,21.1713,21.1807,7400.0
2008-08-05 10:10:00,22.42,22.44,22.37,22.44,6800.0,21.1807,21.1996,21.1335,21.1996,6800.0
2008-08-05 10:15:00,22.45,22.47,22.42,22.45,8000.0,21.2091,21.228,21.1807,21.2091,8000.0
2008-08-05 10:20:00,22.45,22.5,22.45,22.48,10400.0,21.2091,21.2563,21.2091,21.2374,10400.0
2008-08-05 10:25:00,22.49,22.52,22.44,22.44,14800.0,21.2469,21.2752,21.1996,21.1996,14800.0
2008-08-05 10:30:00,22.45,22.48,22.45,22.47,4800.0,21.2091,21.2374,21.2091,21.228,4800.0
2008-08-05 10:35:00,22.46,22.47,22.43,22.46,4200.0,21.2185,21.228,21.1902,21.2185,4200.0
2008-08-05 10:40:00,22.45,22.5,22.45,22.49,10200.0,21.2091,21.2563,21.2091,21.2469,10200.0
2008-08-05 10:45:00,22.49,22.5,22.48,22.5,6400.0,21.2469,21.2563,21.2374,21.2563,6400.0
2008-08-05 10:50:00,22.5,22.52,22.49,22.5,14000.0,21.2563,21.2752,21.2469,21.2563,14000.0
2008-08-05 10:55:00,22.5,22.52,22.5,22.52,3600.0,21.2563,21.2752,21.2563,21.2752,3600.0
2008-08-05 11:00:00,22.51,22.55,22.51,22.54,5800.0,21.2658,21.3036,21.2658,21.2941,5800.0
2008-08-05 11:05:00,22.54,22.57,22.53,22.57,7600.0,21.2941,21.3224,21.2847,21.3224,7600.0
2008-08-05 11:10:00,22.58,22.58,22.57,22.57,2400.0,21.3319,21.3319,21.3224,21.3224,2400.0
2008-08-05 11:15:00,22.57,22.57,22.54,22.55,4600.0,21.3224,21.3224,21.2941,21.3036,4600.0
2008-08-05 11:20:00,22.55,22.55,22.54,22.55,2800.0,21.3036,21.3036,21.2941,21.3036,2800.0
2008-08-05 11:25:00,22.55,22.55,22.52,22.55,12800.0,21.3036,21.3036,21.2752,21.3036,12800.0
2008-08-05 11:30:00,22.55,22.58,22.55,22.58,10000.0,21.3036,21.3319,21.3036,21.3319,10000.0
2008-08-05 11:35:00,22.58,22.61,22.58,22.61,12000.0,21.3319,21.3602,21.3319,21.3602,12000.0
2008-08-05 11:40:00,22.61,22.63,22.61,22.63,4400.0,21.3602,21.3791,21.3602,21.3791,4400.0
2008-08-05 11:45:00,22.63,22.64,22.63,22.63,4400.0,21.3791,21.3886,21.3791,21.3791,4400.0
2008-08-05 11:50:00,22.63,22.65,22.63,22.65,12200.0,21.3791,21.398,21.3791,21.398,12200.0
2008-08-05 11:55:00,22.64,22.64,22.6,22.61,4200.0,21.3886,21.3886,21.3508,21.3602,4200.0
2008-08-05 12:00:00,22.61,22.63,22.61,22.63,5600.0,21.3602,21.3791,21.3602,21.3791,5600.0
2008-08-05 12:05:00,22.63,22.68,22.63,22.68,9200.0,21.3791,21.4264,21.3791,21.4264,9200.0
2008-08-05 12:10:00,22.68,22.72,22.68,22.72,7800.0,21.4264,21.4642,21.4264,21.4642,7800.0
2008-08-05 12:15:00,22.73,22.73,22.7,22.7,20000.0,21.4736,21.4736,21.4453,21.4453,20000.0
2008-08-05 12:20:00,22.7,22.75,22.7,22.75,16200.0,21.4453,21.4925,21.4453,21.4925,16200.0
2008-08-05 12:25:00,22.74,22.75,22.73,22.74,30200.0,21.4831,21.4925,21.4736,21.4831,30200.0
2008-08-05 12:30:00,22.74,22.75,22.74,22.75,7600.0,21.4831,21.4925,21.4831,21.4925,7600.0
2008-08-05 12:35:00,22.75,22.75,22.75,22.75,12200.0,21.4925,21.4925,21.4925,21.4925,12200.0
2008-08-05 12:40:00,22.75,22.75,22.74,22.74,8000.0,21.4925,21.4925,21.4831,21.4831,8000.0
2008-08-05 12:45:00,22.74,22.75,22.73,22.75,23000.0,21.4831,21.4925,21.4736,21.4925,23000.0
2008-08-05 12:50:00,22.74,22.75,22.74,22.75,5800.0,21.4831,21.4925,21.4831,21.4925,5800.0
2008-08-05 12:55:00,22.74,22.75,22.73,22.74,18400.0,21.4831,21.4925,21.4736,21.4831,18400.0
2008-08-05 13:00:00,22.74,22.74,22.67,22.67,30600.0,21.4831,21.4831,21.4169,21.4169,30600.0
2008-08-05 13:05:00,22.67,22.68,22.65,22.65,4400.0,21.4169,21.4264,21.398,21.398,4400.0
2008-08-05 13:10:00,22.66,22.67,22.61,22.63,14200.0,21.4075,21.4169,21.3602,21.3791,14200.0
2008-08-05 13:15:00,22.66,22.68,22.66,22.67,10400.0,21.4075,21.4264,21.4075,21.4169,10400.0
2008-08-05 13:20:00,22.67,22.67,22.64,22.66,5200.0,21.4169,21.4169,21.3886,21.4075,5200.0
2008-08-05 13:25:00,22.65,22.67,22.65,22.67,9400.0,21.398,21.4169,21.398,21.4169,9400.0
2008-08-05 13:30:00,22.66,22.67,22.65,22.65,5400.0,21.4075,21.4169,21.398,21.398,5400.0
2008-08-05 13:35:00,22.65,22.65,22.63,22.64,6000.0,21.398,21.398,21.3791,21.3886,6000.0
2008-08-05 13:40:00,22.64,22.66,22.61,22.66,9200.0,21.3886,21.4075,21.3602,21.4075,9200.0
2008-08-05 13:45:00,22.66,22.68,22.65,22.68,14800.0,21.4075,21.4264,21.398,21.4264,14800.0
2008-08-05 13:50:00,22.68,22.69,22.67,22.69,7400.0,21.4264,21.4358,21.4169,21.4358,7400.0
2008-08-05 13:55:00,22.68,22.7,22.68,22.7,3400.0,21.4264,21.4453,21.4264,21.4453,3400.0
2008-08-05 14:00:00,22.7,22.7,22.67,22.68,19000.0,21.4453,21.4453,21.4169,21.4264,19000.0
2008-08-05 14:05:00,22.68,22.68,22.67,22.67,11400.0,21.4264,21.4264,21.4169,21.4169,11400.0
2008-08-05 14:10:00,22.68,22.72,22.63,22.7,20200.0,21.4264,21.4642,21.3791,21.4453,20200.0
2008-08-05 14:15:00,22.68,22.75,22.66,22.67,20400.0,21.4264,21.4925,21.4075,21.4169,20400.0
2008-08-05 14:20:00,22.66,22.72,22.65,22.72,40400.0,21.4075,21.4642,21.398,21.4642,40400.0
2008-08-05 14:25:00,22.73,22.75,22.68,22.73,16000.0,21.4736,21.4925,21.4264,21.4736,16000.0
2008-08-05 14:30:00,22.74,22.75,22.72,22.73,20600.0,21.4831,21.4925,21.4642,21.4736,20600.0
2008-08-05 14:35:00,22.74,22.75,22.73,22.74,35000.0,21.4831,21.4925,21.4736,21.4831,35000.0
2008-08-05 14:40:00,22.74,22.81,22.72,22.81,37200.0,21.4831,21.5492,21.4642,21.5492,37200.0
2008-08-05 14:45:00,22.8,22.84,22.79,22.82,17400.0,21.5397,21.5775,21.5303,21.5586,17400.0
2008-08-05 14:50:00,22.82,22.82,22.73,22.74,12800.0,21.5586,21.5586,21.4736,21.4831,12800.0
2008-08-05 14:55:00,22.75,22.75,22.65,22.66,29000.0,21.4925,21.4925,21.398,21.4075,29000.0
2008-08-05 15:00:00,22.67,22.71,22.67,22.7,9200.0,21.4169,21.4547,21.4169,21.4453,9200.0
2008-08-05 15:05:00,22.7,22.73,22.68,22.7,11600.0,21.4453,21.4736,21.4264,21.4453,11600.0
2008-08-05 15:10:00,22.69,22.74,22.68,22.73,13200.0,21.4358,21.4831,21.4264,21.4736,13200.0
2008-08-05 15:15:00,22.73,22.75,22.69,22.71,14200.0,21.4736,21.4925,21.4358,21.4547,14200.0
2008-08-05 15:20:00,22.71,22.73,22.68,22.71,12600.0,21.4547,21.4736,21.4264,21.4547,12600.0
2008-08-05 15:25:00,22.71,22.73,22.66,22.72,10800.0,21.4547,21.4736,21.4075,21.4642,10800.0
2008-08-05 15:30:00,22.73,22.75,22.72,22.74,11200.0,21.4736,21.4925,21.4642,21.4831,11200.0
2008-08-05 15:35:00,22.74,22.77,22.72,22.74,21400.0,21.4831,21.5114,21.4642,21.4831,21400.0
2008-08-05 15:40:00,22.75,22.85,22.74,22.85,33200.0,21.4925,21.587,21.4831,21.587,33200.0
2008-08-05 15:45:00,22.84,22.92,22.84,22.9,64800.0,21.5775,21.6531,21.5775,21.6342,64800.0
2008-08-05 15:50:00,22.92,22.93,22.86,22.87,20400.0,21.6531,21.6625,21.5964,21.6059,20400.0
2008-08-05 15:55:00,22.86,22.87,22.79,22.8,53000.0,21.5964,21.6059,21.5303,21.5397,53000.0
2008-08-06 09:30:00,22.76,22.81,22.75,22.77,9200.0,21.5019,21.5492,21.4925,21.5114,9200.0
2008-08-06 09:35:00,22.77,22.84,22.68,22.73,10200.0,21.5114,21.5775,21.4264,21.4736,10200.0
2008-08-06 09:40:00,22.73,22.79,22.71,22.74,10400.0,21.4736,21.5303,21.4547,21.4831,10400.0
2008-08-06 09:45:00,22.73,22.77,22.67,22.75,19800.0,21.4736,21.5114,21.4169,21.4925,19800.0
2008-08-06 09:50:00,22.74,22.85,22.74,22.82,14800.0,21.4831,21.587,21.4831,21.5586,14800.0
2008-08-06 09:55:00,22.82,22.92,22.8,22.92,7400.0,21.5586,21.6531,21.5397,21.6531,7400.0
2008-08-06 10:00:00,22.91,22.98,22.84,22.84,13800.0,21.6437,21.7098,21.5775,21.5775,13800.0
2008-08-06 10:05:00,22.83,22.89,22.83,22.87,9400.0,21.5681,21.6248,21.5681,21.6059,9400.0
2008-08-06 10:10:00,22.86,22.9,22.84,22.85,12800.0,21.5964,21.6342,21.5775,21.587,12800.0
2008-08-06 10:15:00,22.86,22.9,22.83,22.88,14200.0,21.5964,21.6342,21.5681,21.6153,14200.0
2008-08-06 10:20:00,22.88,22.9,22.88,22.9,15200.0,21.6153,21.6342,21.6153,21.6342,15200.0
2008-08-06 10:25:00,22.9,22.98,22.89,22.97,16000.0,21.6342,21.7098,21.6248,21.7003,16000.0
2008-08-06 10:30:00,22.96,22.97,22.89,22.92,11800.0,21.6909,21.7003,21.6248,21.6531,11800.0
2008-08-06 10:35:00,22.95,22.98,22.92,22.94,11400.0,21.6814,21.7098,21.6531,21.672,11400.0
2008-08-06 10:40:00,22.93,22.93,22.86,22.88,6800.0,21.6625,21.6625,21.5964,21.6153,6800.0
2008-08-06 10:45:00,22.88,22.96,22.88,22.96,8000.0,21.6153,21.6909,21.6153,21.6909,8000.0
2008-08-06 10:50:00,22.95,22.95,22.93,22.94,4400.0,21.6814,21.6814,21.6625,21.672,4400.0
2008-08-06 10:55:00,22.95,22.98,22.95,22.97,3800.0,21.6814,21.7098,21.6814,21.7003,3800.0
2008-08-06 11:00:00,22.97,22.99,22.95,22.99,11200.0,21.7003,21.7192,21.6814,21.7192,11200.0
2008-08-06 11:05:00,23.0,23.0,22.98,22.98,12000.0,21.7287,21.7287,21.7098,21.7098,12000.0
2008-08-06 11:10:00,22.97,23.0,22.96,22.98,14200.0,21.7003,21.7287,21.6909,21.7098,14200.0
2008-08-06 11:15:00,22.97,23.0,22.96,22.98,7600.0,21.7003,21.7287,21.6909,21.7098,7600.0
2008-08-06 11:20:00,22.98,22.98,22.96,22.96,7800.0,21.7098,21.7098,21.6909,21.6909,7800.0
2008-08-06 11:25:00,22.97,23.0,22.97,23.0,8400.0,21.7003,21.7287,21.7003,21.7287,8400.0
2008-08-06 11:30:00,22.99,23.0,22.98,22.99,8800.0,21.7192,21.7287,21.7098,21.7192,8800.0
2008-08-06 11:35:00,22.98,22.99,22.97,22.99,9800.0,21.7098,21.7192,21.7003,21.7192,9800.0
2008-08-06 11:40:00,22.99,23.0,22.99,23.0,5200.0,21.7192,21.7287,21.7192,21.7287,5200.0
2008-08-06 11:45:00,22.99,23.0,22.98,22.98,7000.0,21.7192,21.7287,21.7098,21.7098,7000.0
2008-08-06 11:50:00,22.98,23.0,22.98,23.0,8200.0,21.7098,21.7287,21.7098,21.7287,8200.0
2008-08-06 11:55:00,22.99,22.99,22.98,22.98,5400.0,21.7192,21.7192,21.7098,21.7098,5400.0
2008-08-06 12:00:00,22.98,23.0,22.98,23.0,5600.0,21.7098,21.7287,21.7098,21.7287,5600.0
2008-08-06 12:05:00,23.0,23.05,23.0,23.03,15200.0,21.7287,21.7759,21.7287,21.757,15200.0
2008-08-06 12:10:00,23.05,23.05,23.03,23.04,7200.0,21.7759,21.7759,21.757,21.7665,7200.0
2008-08-06 12:15:00,23.04,23.04,23.04,23.04,1800.0,21.7665,21.7665,21.7665,21.7665,1800.0
2008-08-06 12:20:00,23.04,23.08,23.04,23.08,7000.0,21.7665,21.8043,21.7665,21.8043,7000.0
2008-08-06 12:25:00,23.08,23.08,23.08,23.08,1400.0,21.8043,21.8043,21.8043,21.8043,1400.0
2008-08-06 12:30:00,23.09,23.1,23.06,23.06,8200.0,21.8137,21.8232,21.7854,21.7854,8200.0
2008-08-06 12:35:00,23.06,23.07,23.05,23.07,2400.0,21.7854,21.7948,21.7759,21.7948,2400.0
2008-08-06 12:40:00,23.06,23.1,23.06,23.1,11600.0,21.7854,21.8232,21.7854,21.8232,11600.0
2008-08-06 12:45:00,23.1,23.1,23.06,23.06,5200.0,21.8232,21.8232,21.7854,21.7854,5200.0
2008-08-06 12:50:00,23.06,23.06,23.05,23.05,2400.0,21.7854,21.7854,21.7759,21.7759,2400.0
2008-08-06 12:55:00,23.04,23.07,23.04,23.06,6600.0,21.7665,21.7948,21.7665,21.7854,6600.0
2008-08-06 13:00:00,23.06,23.06,23.02,23.02,4200.0,21.7854,21.7854,21.7476,21.7476,4200.0
2008-08-06 13:05:00,23.02,23.03,23.01,23.03,1800.0,21.7476,21.757,21.7381,21.757,1800.0
2008-08-06 13:10:00,23.03,23.03,22.99,22.99,7200.0,21.757,21.757,21.7192,21.7192,7200.0
2008-08-06 13:15:00,23.0,23.02,23.0,23.02,7800.0,21.7287,21.7476,21.7287,21.7476,7800.0
2008-08-06 13:20:00,23.02,23.03,23.0,23.03,7800.0,21.7476,21.757,21.7287,21.757,7800.0
2008-08-06 13:25:00,23.03,23.05,23.03,23.05,4600.0,21.757,21.7759,21.757,21.7759,4600.0
2008-08-06 13:30:00,23.05,23.1,23.05,23.08,6800.0,21.7759,21.8232,21.7759,21.8043,6800.0
2008-08-06 13:35:00,23.08,23.08,23.06,23.06,3600.0,21.8043,21.8043,21.7854,21.7854,3600.0
2008-08-06 13:40:00,23.06,23.06,23.04,23.04,5400.0,21.7854,21.7854,21.7665,21.7665,5400.0
2008-08-06 13:45:00,23.04,23.06,23.04,23.06,6600.0,21.7665,21.7854,21.7665,21.7854,6600.0
2008-08-06 13:50:00,23.05,23.06,23.01,23.01,19400.0,21.7759,21.7854,21.7381,21.7381,19400.0
2008-08-06 13:55:00,23.01,23.03,23.01,23.02,7000.0,21.7381,21.757,21.7381,21.7476,7000.0
2008-08-06 14:00:00,23.01,23.06,23.0,23.06,11000.0,21.7381,21.7854,21.7287,21.7854,11000.0
2008-08-06 14:05:00,23.07,23.08,23.06,23.07,11200.0,21.7948,21.8043,21.7854,21.7948,11200.0
2008-08-06 14:10:00,23.06,23.07,23.05,23.06,5400.0,21.7854,21.7948,21.7759,21.7854,5400.0
2008-08-06 14:15:00,23.07,23.1,23.06,23.09,8600.0,21.7948,21.8232,21.7854,21.8137,8600.0
2008-08-06 14:20:00,23.1,23.1,23.09,23.09,3600.0,21.8232,21.8232,21.8137,21.8137,3600.0
2008-08-06 14:25:00,23.09,23.1,23.08,23.09,4800.0,21.8137,21.8232,21.8043,21.8137,4800.0
2008-08-06 14:30:00,23.1,23.11,23.08,23.1,8000.0,21.8232,21.8326,21.8043,21.8232,8000.0
2008-08-06 14:35:00,23.11,23.15,23.11,23.14,7800.0,21.8326,21.8704,21.8326,21.8609,7800.0
2008-08-06 14:40:00,23.15,23.2,23.15,23.18,8400.0,21.8704,21.9176,21.8704,21.8987,8400.0
2008-08-06 14:45:00,23.18,23.23,23.18,23.23,4400.0,21.8987,21.946,21.8987,21.946,4400.0
2008-08-06 14:50:00,23.23,23.24,23.22,23.24,13200.0,21.946,21.9554,21.9365,21.9554,13200.0
2008-08-06 14:55:00,23.23,23.23,23.21,23.21,6800.0,21.946,21.946,21.9271,21.9271,6800.0
2008-08-06 15:00:00,23.22,23.23,23.17,23.18,10200.0,21.9365,21.946,21.8893,21.8987,10200.0
2008-08-06 15:05:00,23.18,23.18,23.18,23.18,4800.0,21.8987,21.8987,21.8987,21.8987,4800.0
2008-08-06 15:10:00,23.17,23.17,23.13,23.13,11600.0,21.8893,21.8893,21.8515,21.8515,11600.0
2008-08-06 15:15:00,23.14,23.18,23.11,23.17,13400.0,21.8609,21.8987,21.8326,21.8893,13400.0
2008-08-06 15:20:00,23.16,23.17,23.1,23.11,8000.0,21.8798,21.8893,21.8232,21.8326,8000.0
2008-08-06 15:25:00,23.1,23.13,23.08,23.11,11800.0,21.8232,21.8515,21.8043,21.8326,11800.0
2008-08-06 15:30:00,23.11,23.12,23.06,23.09,19600.0,21.8326,21.842,21.7854,21.8137,19600.0
2008-08-06 15:35:00,23.09,23.16,23.08,23.15,17200.0,21.8137,21.8798,21.8043,21.8704,17200.0
2008-08-06 15:40:00,23.16,23.19,23.14,23.15,17000.0,21.8798,21.9082,21.8609,21.8704,17000.0
2008-08-06 15:45:00,23.15,23.16,23.15,23.15,18000.0,21.8704,21.8798,21.8704,21.8704,18000.0
2008-08-06 15:50:00,23.15,23.16,23.13,23.13,17800.0,21.8704,21.8798,21.8515,21.8515,17800.0
2008-08-06 15:55:00,23.12,23.16,23.11,23.11,32000.0,21.842,21.8798,21.8326,21.8326,32000.0
2008-08-07 09:30:00,23.01,23.01,22.75,22.85,9400.0,21.7381,21.7381,21.4925,21.587,9400.0
2008-08-07 09:35:00,22.85,22.89,22.78,22.8,7000.0,21.587,21.6248,21.5208,21.5397,7000.0
2008-08-07 09:40:00,22.87,22.96,22.86,22.95,6200.0,21.6059,21.6909,21.5964,21.6814,6200.0
2008-08-07 09:45:00,22.95,23.0,22.95,22.98,8400.0,21.6814,21.7287,21.6814,21.7098,8400.0
2008-08-07 09:50:00,22.99,23.06,22.98,23.03,9800.0,21.7192,21.7854,21.7098,21.757,9800.0
2008-08-07 09:55:00,23.04,23.06,22.99,23.02,3800.0,21.7665,21.7854,21.7192,21.7476,3800.0
2008-08-07 10:00:00,23.02,23.13,23.02,23.1,10800.0,21.7476,21.8515,21.7476,21.8232,10800.0
2008-08-07 10:05:00,23.11,23.11,23.01,23.03,15000.0,21.8326,21.8326,21.7381,21.757,15000.0
2008-08-07 10:10:00,23.03,23.05,23.03,23.05,3400.0,21.757,21.7759,21.757,21.7759,3400.0
2008-08-07 10:15:00,23.08,23.18,23.08,23.16,7000.0,21.8043,21.8987,21.8043,21.8798,7000.0
2008-08-07 10:20:00,23.2,23.2,23.11,23.11,6600.0,21.9176,21.9176,21.8326,21.8326,6600.0
2008-08-07 10:25:00,23.11,23.11,23.0,23.03,20200.0,21.8326,21.8326,21.7287,21.757,20200.0
2008-08-07 10:30:00,23.02,23.05,23.0,23.04,10800.0,21.7476,21.7759,21.7287,21.7665,10800.0
2008-08-07 10:35:00,23.05,23.07,23.02,23.07,12800.0,21.7759,21.7948,21.7476,21.7948,12800.0
2008-08-07 10:40:00,23.07,23.07,23.04,23.06,8600.0,21.7948,21.7948,21.7665,21.7854,8600.0
2008-08-07 10:45:00,23.07,23.15,23.07,23.15,10600.0,21.7948,21.8704,21.7948,21.8704,10600.0
2008-08-07 10:50:00,23.14,23.18,23.13,23.16,7800.0,21.8609,21.8987,21.8515,21.8798,7800.0
2008-08-07 10:55:00,23.18,23.22,23.18,23.22,3200.0,21.8987,21.9365,21.8987,21.9365,3200.0
2008-08-07 11:00:00,23.23,23.27,23.15,23.16,15400.0,21.946,21.9838,21.8704,21.8798,15400.0
2008-08-07 11:05:00,23.16,23.18,23.13,23.16,6400.0,21.8798,21.8987,21.8515,21.8798,6400.0
2008-08-07 11:10:00,23.16,23.22,23.16,23.16,10000.0,21.8798,21.9365,21.8798,21.8798,10000.0
2008-08-07 11:15:00,23.15,23.15,23.13,23.13,9200.0,21.8704,21.8704,21.8515,21.8515,9200.0
2008-08-07 11:20:00,23.13,23.17,23.13,23.15,7000.0,21.8515,21.8893,21.8515,21.8704,7000.0
2008-08-07 11:25:00,23.15,23.17,23.12,23.16,21200.0,21.8704,21.8893,21.842,21.8798,21200.0
2008-08-07 11:30:00,23.16,23.18,23.14,23.18,23200.0,21.8798,21.8987,21.8609,21.8987,23200.0
2008-08-07 11:35:00,23.18,23.23,23.17,23.23,12000.0,21.8987,21.946,21.8893,21.946,12000.0
2008-08-07 11:40:00,23.2,23.24,23.18,23.2,17000.0,21.9176,21.9554,21.8987,21.9176,17000.0
2008-08-07 11:45:00,23.21,23.25,23.21,23.25,12600.0,21.9271,21.9649,21.9271,21.9649,12600.0
2008-08-07 11:50:00,23.25,23.28,23.24,23.26,16200.0,21.9649,21.9932,21.9554,21.9743,16200.0
2008-08-07 11:55:00,23.26,23.27,23.25,23.27,8600.0,21.9743,21.9838,21.9649,21.9838,8600.0
2008-08-07 12:00:00,23.25,23.27,23.25,23.27,10800.0,21.9649,21.9838,21.9649,21.9838,10800.0
2008-08-07 12:05:00,23.26,23.27,23.25,23.26,5200.0,21.9743,21.9838,21.9649,21.9743,5200.0
2008-08-07 12:10:00,23.25,23.27,23.25,23.27,6600.0,21.9649,21.9838,21.9649,21.9838,6600.0
2008-08-07 12:15:00,23.26,23.3,23.25,23.29,22400.0,21.9743,22.0121,21.9649,22.0027,22400.0
2008-08-07 12:20:00,23.29,23.29,23.27,23.27,8800.0,22.0027,22.0027,21.9838,21.9838,8800.0
2008-08-07 12:25:00,23.27,23.3,23.26,23.29,8600.0,21.9838,22.0121,21.9743,22.0027,8600.0
2008-08-07 12:30:00,23.3,23.3,23.25,23.26,8600.0,22.0121,22.0121,21.9649,21.9743,8600.0
2008-08-07 12:35:00,23.28,23.28,23.26,23.26,5400.0,21.9932,21.9932,21.9743,21.9743,5400.0
2008-08-07 12:40:00,23.28,23.33,23.27,23.29,14400.0,21.9932,22.0404,21.9838,22.0027,14400.0
2008-08-07 12:45:00,23.29,23.36,23.29,23.36,8800.0,22.0027,22.0688,22.0027,22.0688,8800.0
2008-08-07 12:50:00,23.35,23.38,23.34,23.36,12200.0,22.0593,22.0877,22.0499,22.0688,12200.0
2008-08-07 12:55:00,23.36,23.36,23.33,23.33,5600.0,22.0688,22.0688,22.0404,22.0404,5600.0
2008-08-07 13:00:00,23.33,23.34,23.32,23.33,6200.0,22.0404,22.0499,22.031,22.0404,6200.0
2008-08-07 13:05:00,23.33,23.33,23.32,23.33,1000.0,22.0404,22.0404,22.031,22.0404,1000.0
2008-08-07 13:10:00,23.32,23.36,23.32,23.36,15200.0,22.031,22.0688,22.031,22.0688,15200.0
2008-08-07 13:15:00,23.36,23.36,23.31,23.31,5600.0,22.0688,22.0688,22.0215,22.0215,5600.0
2008-08-07 13:20:00,23.32,23.32,23.32,23.32,5000.0,22.031,22.031,22.031,22.031,5000.0
2008-08-07 13:25:00,23.32,23.33,23.31,23.33,5200.0,22.031,22.0404,22.0215,22.0404,5200.0
2008-08-07 13:30:00,23.35,23.36,23.33,23.33,5200.0,22.0593,22.0688,22.0404,22.0404,5200.0
2008-08-07 13:35:00,23.33,23.39,23.33,23.33,8400.0,22.0404,22.0971,22.0404,22.0404,8400.0
2008-08-07 13:40:00,23.33,23.38,23.32,23.38,7600.0,22.0404,22.0877,22.031,22.0877,7600.0
2008-08-07 13:45:00,23.37,23.37,23.36,23.37,1600.0,22.0782,22.0782,22.0688,22.0782,1600.0
2008-08-07 13:50:00,23.37,23.39,23.36,23.39,5800.0,22.0782,22.0971,22.0688,22.0971,5800.0
2008-08-07 13:55:00,23.38,23.38,23.36,23.36,7600.0,22.0877,22.0877,22.0688,22.0688,7600.0
2008-08-07 14:00:00,23.36,23.37,23.35,23.35,10000.0,22.0688,22.0782,22.0593,22.0593,10000.0
2008-08-07 14:05:00,23.34,23.36,23.31,23.33,15200.0,22.0499,22.0688,22.0215,22.0404,15200.0
2008-08-07 14:10:00,23.33,23.34,23.31,23.32,7200.0,22.0404,22.0499,22.0215,22.031,7200.0
2008-08-07 14:15:00,23.31,23.34,23.29,23.32,8600.0,22.0215,22.0499,22.0027,22.031,8600.0
2008-08-07 14:20:00,23.33,23.43,23.33,23.43,31600.0,22.0404,22.1349,22.0404,22.1349,31600.0
2008-08-07 14:25:00,23.43,23.5,23.38,23.41,29600.0,22.1349,22.201,22.0877,22.116,29600.0
2008-08-07 14:30:00,23.41,23.41,23.4,23.4,7200.0,22.116,22.116,22.1066,22.1066,7200.0
2008-08-07 14:35:00,23.41,23.43,23.38,23.4,38400.0,22.116,22.1349,22.0877,22.1066,38400.0
2008-08-07 14:40:00,23.41,23.41,23.33,23.39,15200.0,22.116,22.116,22.0404,22.0971,15200.0
2008-08-07 14:45:00,23.37,23.38,23.29,23.34,18400.0,22.0782,22.0877,22.0027,22.0499,18400.0
2008-08-07 14:50:00,23.35,23.36,23.27,23.36,38600.0,22.0593,22.0688,21.9838,22.0688,38600.0
2008-08-07 14:55:00,23.36,23.37,23.34,23.35,5400.0,22.0688,22.0782,22.0499,22.0593,5400.0
2008-08-07 15:00:00,23.34,23.36,23.3,23.3,16200.0,22.0499,22.0688,22.0121,22.0121,16200.0
2008-08-07 15:05:00,23.32,23.34,23.29,23.34,7400.0,22.031,22.0499,22.0027,22.0499,7400.0
2008-08-07 15:10:00,23.34,23.34,23.31,23.33,7400.0,22.0499,22.0499,22.0215,22.0404,7400.0
2008-08-07 15:15:00,23.34,23.35,23.32,23.32,13600.0,22.0499,22.0593,22.031,22.031,13600.0
2008-08-07 15:20:00,23.32,23.33,23.32,23.33,14400.0,22.031,22.0404,22.031,22.0404,14400.0
2008-08-07 15:25:00,23.32,23.32,23.29,23.3,14400.0,22.031,22.031,22.0027,22.0121,14400.0
2008-08-07 15:30:00,23.3,23.3,23.2,23.2,21600.0,22.0121,22.0121,21.9176,21.9176,21600.0
2008-08-07 15:35:00,23.2,23.2,23.11,23.11,32400.0,21.9176,21.9176,21.8326,21.8326,32400.0
2008-08-07 15:40:00,23.11,23.11,23.09,23.09,25000.0,21.8326,21.8326,21.8137,21.8137,25000.0
2008-08-07 15:45:00,23.09,23.11,23.08,23.09,29000.0,21.8137,21.8326,21.8043,21.8137,29000.0
2008-08-07 15:50:00,23.09,23.1,23.08,23.1,21000.0,21.8137,21.8232,21.8043,21.8232,21000.0
2008-08-07 15:55:00,23.1,23.11,23.08,23.1,51000.0,21.8232,21.8326,21.8043,21.8232,51000.0
2008-08-08 09:30:00,22.99,23.1,22.84,23.01,17000.0,21.7192,21.8232,21.5775,21.7381,17000.0
2008-08-08 09:35:00,23.01,23.08,22.95,22.96,22000.0,21.7381,21.8043,21.6814,21.6909,22000.0
2008-08-08 09:40:00,22.96,22.99,22.93,22.95,15600.0,21.6909,21.7192,21.6625,21.6814,15600.0
2008-08-08 09:45:00,22.96,23.07,22.92,23.07,14600.0,21.6909,21.7948,21.6531,21.7948,14600.0
2008-08-08 09:50:00,23.12,23.25,23.12,23.25,10800.0,21.842,21.9649,21.842,21.9649,10800.0
2008-08-08 09:55:00,23.29,23.36,23.26,23.36,5600.0,22.0027,22.0688,21.9743,22.0688,5600.0
2008-08-08 10:00:00,23.38,23.48,23.38,23.42,11800.0,22.0877,22.1821,22.0877,22.1255,11800.0
2008-08-08 10:05:00,23.36,23.5,23.33,23.5,19600.0,22.0688,22.201,22.0404,22.201,19600.0
2008-08-08 10:10:00,23.5,23.66,23.5,23.63,24200.0,22.201,22.3522,22.201,22.3239,24200.0
2008-08-08 10:15:00,23.62,23.76,23.62,23.68,20000.0,22.3144,22.4467,22.3144,22.3711,20000.0
2008-08-08 10:20:00,23.68,23.74,23.63,23.7,18800.0,22.3711,22.4278,22.3239,22.39,18800.0
2008-08-08 10:25:00,23.7,23.7,23.67,23.7,10400.0,22.39,22.39,22.3616,22.39,10400.0
2008-08-08 10:30:00,23.7,23.74,23.66,23.74,13800.0,22.39,22.4278,22.3522,22.4278,13800.0
2008-08-08 10:35:00,23.73,23.75,23.72,23.72,6000.0,22.4183,22.4372,22.4089,22.4089,6000.0
2008-08-08 10:40:00,23.71,23.71,23.7,23.71,3000.0,22.3994,22.3994,22.39,22.3994,3000.0
2008-08-08 10:45:00,23.71,23.72,23.71,23.72,6000.0,22.3994,22.4089,22.3994,22.4089,6000.0
2008-08-08 10:50:00,23.71,23.73,23.7,23.7,9200.0,22.3994,22.4183,22.39,22.39,9200.0
2008-08-08 10:55:00,23.68,23.68,23.64,23.64,3200.0,22.3711,22.3711,22.3333,22.3333,3200.0
2008-08-08 11:00:00,23.67,23.68,23.61,23.62,11600.0,22.3616,22.3711,22.305,22.3144,11600.0
2008-08-08 11:05:00,23.61,23.61,23.58,23.58,6000.0,22.305,22.305,22.2766,22.2766,6000.0
2008-08-08 11:10:00,23.58,23.65,23.58,23.61,26200.0,22.2766,22.3428,22.2766,22.305,26200.0
2008-08-08 11:15:00,23.61,23.63,23.59,23.63,5000.0,22.305,22.3239,22.2861,22.3239,5000.0
2008-08-08 11:20:00,23.68,23.69,23.67,23.68,2800.0,22.3711,22.3805,22.3616,22.3711,2800.0
2008-08-08 11:25:00,23.68,23.7,23.68,23.69,10800.0,22.3711,22.39,22.3711,22.3805,10800.0
2008-08-08 11:30:00,23.68,23.71,23.68,23.71,5200.0,22.3711,22.3994,22.3711,22.3994,5200.0
2008-08-08 11:35:00,23.71,23.71,23.7,23.71,1400.0,22.3994,22.3994,22.39,22.3994,1400.0
2008-08-08 11:40:00,23.71,23.71,23.65,23.66,15200.0,22.3994,22.3994,22.3428,22.3522,15200.0
2008-08-08 11:45:00,23.67,23.67,23.49,23.5,50000.0,22.3616,22.3616,22.1916,22.201,50000.0
2008-08-08 11:50:00,23.5,23.56,23.5,23.55,12200.0,22.201,22.2577,22.201,22.2483,12200.0
2008-08-08 11:55:00,23.54,23.56,23.54,23.56,3400.0,22.2388,22.2577,22.2388,22.2577,3400.0
2008-08-08 12:00:00,23.56,23.64,23.55,23.63,9400.0,22.2577,22.3333,22.2483,22.3239,9400.0
2008-08-08 12:05:00,23.63,23.65,23.63,23.65,4000.0,22.3239,22.3428,22.3239,22.3428,4000.0
2008-08-08 12:10:00,23.65,23.72,23.65,23.7,6200.0,22.3428,22.4089,22.3428,22.39,6200.0
2008-08-08 12:15:00,23.72,23.72,23.66,23.68,7000.0,22.4089,22.4089,22.3522,22.3711,7000.0
2008-08-08 12:20:00,23.7,23.74,23.7,23.74,3600.0,22.39,22.4278,22.39,22.4278,3600.0
2008-08-08 12:25:00,23.74,23.75,23.73,23.73,7200.0,22.4278,22.4372,22.4183,22.4183,7200.0
2008-08-08 12:30:00,23.73,23.74,23.71,23.72,4800.0,22.4183,22.4278,22.3994,22.4089,4800.0
2008-08-08 12:35:00,23.72,23.75,23.72,23.74,10200.0,22.4089,22.4372,22.4089,22.4278,10200.0
2008-08-08 12:40:00,23.73,23.74,23.68,23.68,16200.0,22.4183,22.4278,22.3711,22.3711,16200.0
2008-08-08 12:45:00,23.68,23.71,23.68,23.71,6400.0,22.3711,22.3994,22.3711,22.3994,6400.0
2008-08-08 12:50:00,23.7,23.71,23.7,23.71,9800.0,22.39,22.3994,22.39,22.3994,9800.0
2008-08-08 12:55:00,23.71,23.71,23.71,23.71,5000.0,22.3994,22.3994,22.3994,22.3994,5000.0
2008-08-08 13:00:00,23.71,23.71,23.66,23.68,16800.0,22.3994,22.3994,22.3522,22.3711,16800.0
2008-08-08 13:05:00,23.7,23.7,23.68,23.69,6000.0,22.39,22.39,22.3711,22.3805,6000.0
2008-08-08 13:10:00,23.68,23.7,23.68,23.7,6000.0,22.3711,22.39,22.3711,22.39,6000.0
2008-08-08 13:15:00,23.7,23.71,23.68,23.7,9000.0,22.39,22.3994,22.3711,22.39,9000.0
2008-08-08 13:20:00,23.71,23.71,23.7,23.71,6000.0,22.3994,22.3994,22.39,22.3994,6000.0
2008-08-08 13:25:00,23.71,23.72,23.71,23.71,20800.0,22.3994,22.4089,22.3994,22.3994,20800.0
2008-08-08 13:30:00,23.71,23.72,23.71,23.72,12800.0,22.3994,22.4089,22.3994,22.4089,12800.0
2008-08-08 13:35:00,23.73,23.73,23.72,23.72,8200.0,22.4183,22.4183,22.4089,22.4089,8200.0
2008-08-08 13:40:00,23.73,23.75,23.72,23.72,12800.0,22.4183,22.4372,22.4089,22.4089,12800.0
2008-08-08 13:45:00,23.72,23.73,23.67,23.7,9600.0,22.4089,22.4183,22.3616,22.39,9600.0
2008-08-08 13:50:00,23.68,23.7,23.68,23.69,3400.0,22.3711,22.39,22.3711,22.3805,3400.0
2008-08-08 13:55:00,23.68,23.71,23.68,23.68,7200.0,22.3711,22.3994,22.3711,22.3711,7200.0
2008-08-08 14:00:00,23.66,23.7,23.66,23.68,11600.0,22.3522,22.39,22.3522,22.3711,11600.0
2008-08-08 14:05:00,23.68,23.7,23.68,23.7,7800.0,22.3711,22.39,22.3711,22.39,7800.0
2008-08-08 14:10:00,23.7,23.7,23.68,23.68,4000.0,22.39,22.39,22.3711,22.3711,4000.0
2008-08-08 14:15:00,23.68,23.68,23.68,23.68,6400.0,22.3711,22.3711,22.3711,22.3711,6400.0
2008-08-08 14:20:00,23.7,23.74,23.7,23.71,12400.0,22.39,22.4278,22.39,22.3994,12400.0
2008-08-08 14:25:00,23.71,23.78,23.7,23.77,11400.0,22.3994,22.4656,22.39,22.4561,11400.0
2008-08-08 14:30:00,23.77,23.82,23.77,23.79,12000.0,22.4561,22.5034,22.4561,22.475,12000.0
2008-08-08 14:35:00,23.8,23.82,23.79,23.82,6200.0,22.4845,22.5034,22.475,22.5034,6200.0
2008-08-08 14:40:00,23.81,23.87,23.8,23.81,15200.0,22.4939,22.5506,22.4845,22.4939,15200.0
2008-08-08 14:45:00,23.81,23.81,23.77,23.78,14200.0,22.4939,22.4939,22.4561,22.4656,14200.0
2008-08-08 14:50:00,23.78,23.84,23.77,23.79,28200.0,22.4656,22.5222,22.4561,22.475,28200.0
2008-08-08 14:55:00,23.8,23.8,23.77,23.79,9000.0,22.4845,22.4845,22.4561,22.475,9000.0
2008-08-08 15:00:00,23.8,23.83,23.8,23.82,15000.0,22.4845,22.5128,22.4845,22.5034,15000.0
2008-08-08 15:05:00,23.82,23.84,23.81,23.82,15400.0,22.5034,22.5222,22.4939,22.5034,15400.0
2008-08-08 15:10:00,23.82,23.83,23.81,23.81,14000.0,22.5034,22.5128,22.4939,22.4939,14000.0
2008-08-08 15:15:00,23.81,23.81,23.78,23.79,27000.0,22.4939,22.4939,22.4656,22.475,27000.0
2008-08-08 15:20:00,23.78,23.8,23.78,23.79,15000.0,22.4656,22.4845,22.4656,22.475,15000.0
2008-08-08 15:25:00,23.79,23.84,23.78,23.83,19400.0,22.475,22.5222,22.4656,22.5128,19400.0
2008-08-08 15:30:00,23.84,23.88,23.83,23.86,30400.0,22.5222,22.56,22.5128,22.5411,30400.0
2008-08-08 15:35:00,23.86,23.92,23.85,23.89,21000.0,22.5411,22.5978,22.5317,22.5695,21000.0
2008-08-08 15:40:00,23.9,23.92,23.89,23.9,66000.0,22.5789,22.5978,22.5695,22.5789,66000.0
2008-08-08 15:45:00,23.89,23.9,23.8,23.9,44800.0,22.5695,22.5789,22.4845,22.5789,44800.0
2008-08-08 15:50:00,23.9,23.91,23.86,23.86,27400.0,22.5789,22.5884,22.5411,22.5411,27400.0
2008-08-08 15:55:00,23.85,23.86,23.8,23.85,70400.0,22.5317,22.5411,22.4845,22.5317,70400.0
2008-08-11 09:30:00,24.0,24.0,23.35,23.4,44400.0,22.6734,22.6734,22.0593,22.1066,44400.0
2008-08-11 09:35:00,23.4,23.67,23.4,23.65,27600.0,22.1066,22.3616,22.1066,22.3428,27600.0
2008-08-11 09:40:00,23.66,23.92,23.66,23.92,19000.0,22.3522,22.5978,22.3522,22.5978,19000.0
2008-08-11 09:45:00,23.9,23.96,23.84,23.93,15400.0,22.5789,22.6356,22.5222,22.6073,15400.0
2008-08-11 09:50:00,23.94,24.06,23.94,24.0,46800.0,22.6167,22.7301,22.6167,22.6734,46800.0
2008-08-11 09:55:00,24.0,24.08,24.0,24.03,15800.0,22.6734,22.749,22.6734,22.7017,15800.0
2008-08-11 10:00:00,24.03,24.05,23.88,23.9,11000.0,22.7017,22.7206,22.56,22.5789,11000.0
2008-08-11 10:05:00,23.88,24.0,23.88,24.0,9000.0,22.56,22.6734,22.56,22.6734,9000.0
2008-08-11 10:10:00,24.0,24.02,23.99,23.99,15600.0,22.6734,22.6923,22.664,22.664,15600.0
2008-08-11 10:15:00,23.97,24.05,23.97,24.0,11600.0,22.6451,22.7206,22.6451,22.6734,11600.0
2008-08-11 10:20:00,24.0,24.06,24.0,24.05,4000.0,22.6734,22.7301,22.6734,22.7206,4000.0
2008-08-11 10:25:00,24.05,24.11,24.03,24.11,8200.0,22.7206,22.7773,22.7017,22.7773,8200.0
2008-08-11 10:30:00,24.11,24.18,24.1,24.16,10400.0,22.7773,22.8435,22.7679,22.8246,10400.0
2008-08-11 10:35:00,24.16,24.17,24.13,24.14,12000.0,22.8246,22.834,22.7962,22.8057,12000.0
2008-08-11 10:40:00,24.17,24.18,24.06,24.15,13800.0,22.834,22.8435,22.7301,22.8151,13800.0
2008-08-11 10:45:00,24.16,24.18,24.16,24.16,5000.0,22.8246,22.8435,22.8246,22.8246,5000.0
2008-08-11 10:50:00,24.17,24.24,24.17,24.22,15000.0,22.834,22.9001,22.834,22.8812,15000.0
2008-08-11 10:55:00,24.23,24.25,24.17,24.17,15800.0,22.8907,22.9096,22.834,22.834,15800.0
2008-08-11 11:00:00,24.18,24.25,24.18,24.24,17600.0,22.8435,22.9096,22.8435,22.9001,17600.0
2008-08-11 11:05:00,24.24,24.25,24.24,24.25,12400.0,22.9001,22.9096,22.9001,22.9096,12400.0
2008-08-11 11:10:00,24.27,24.27,24.23,24.23,11000.0,22.9285,22.9285,22.8907,22.8907,11000.0
2008-08-11 11:15:00,24.23,24.25,24.22,24.24,7800.0,22.8907,22.9096,22.8812,22.9001,7800.0
2008-08-11 11:20:00,24.24,24.24,24.22,24.24,17000.0,22.9001,22.9001,22.8812,22.9001,17000.0
2008-08-11 11:25:00,24.24,24.27,24.23,24.24,25400.0,22.9001,22.9285,22.8907,22.9001,25400.0
2008-08-11 11:30:00,24.24,24.25,24.22,24.25,13800.0,22.9001,22.9096,22.8812,22.9096,13800.0
2008-08-11 11:35:00,24.25,24.25,24.22,24.25,21600.0,22.9096,22.9096,22.8812,22.9096,21600.0
2008-08-11 11:40:00,24.25,24.26,24.21,24.25,14200.0,22.9096,22.919,22.8718,22.9096,14200.0
2008-08-11 11:45:00,24.26,24.29,24.24,24.29,9200.0,22.919,22.9474,22.9001,22.9474,9200.0
2008-08-11 11:50:00,24.29,24.3,24.27,24.29,15400.0,22.9474,22.9568,22.9285,22.9474,15400.0
2008-08-11 11:55:00,24.29,24.31,24.27,24.28,11600.0,22.9474,22.9663,22.9285,22.9379,11600.0
2008-08-11 12:00:00,24.28,24.33,24.28,24.31,11400.0,22.9379,22.9852,22.9379,22.9663,11400.0
2008-08-11 12:05:00,24.31,24.33,24.29,24.3,11400.0,22.9663,22.9852,22.9474,22.9568,11400.0
2008-08-11 12:10:00,24.31,24.35,24.31,24.34,8800.0,22.9663,23.0041,22.9663,22.9946,8800.0
2008-08-11 12:15:00,24.35,24.42,24.33,24.39,8200.0,23.0041,23.0702,22.9852,23.0418,8200.0
2008-08-11 12:20:00,24.39,24.42,24.37,24.42,9200.0,23.0418,23.0702,23.023,23.0702,9200.0
2008-08-11 12:25:00,24.41,24.44,24.41,24.44,12400.0,23.0607,23.0891,23.0607,23.0891,12400.0
2008-08-11 12:30:00,24.44,24.44,24.36,24.38,7000.0,23.0891,23.0891,23.0135,23.0324,7000.0
2008-08-11 12:35:00,24.38,24.38,24.33,24.33,7400.0,23.0324,23.0324,22.9852,22.9852,7400.0
2008-08-11 12:40:00,24.35,24.35,24.3,24.32,7000.0,23.0041,23.0041,22.9568,22.9757,7000.0
2008-08-11 12:45:00,24.34,24.34,24.29,24.31,6200.0,22.9946,22.9946,22.9474,22.9663,6200.0
2008-08-11 12:50:00,24.3,24.39,24.29,24.36,10800.0,22.9568,23.0418,22.9474,23.0135,10800.0
2008-08-11 12:55:00,24.36,24.4,24.36,24.38,5800.0,23.0135,23.0513,23.0135,23.0324,5800.0
2008-08-11 13:00:00,24.38,24.39,24.33,24.34,20400.0,23.0324,23.0418,22.9852,22.9946,20400.0
2008-08-11 13:05:00,24.33,24.34,24.23,24.23,24200.0,22.9852,22.9946,22.8907,22.8907,24200.0
2008-08-11 13:10:00,24.22,24.24,24.21,24.22,7600.0,22.8812,22.9001,22.8718,22.8812,7600.0
2008-08-11 13:15:00,24.22,24.25,24.22,24.25,13800.0,22.8812,22.9096,22.8812,22.9096,13800.0
2008-08-11 13:20:00,24.25,24.28,24.25,24.27,22200.0,22.9096,22.9379,22.9096,22.9285,22200.0
2008-08-11 13:25:00,24.27,24.28,24.26,24.27,8600.0,22.9285,22.9379,22.919,22.9285,8600.0
2008-08-11 13:30:00,24.28,24.28,24.23,24.24,25200.0,22.9379,22.9379,22.8907,22.9001,25200.0
2008-08-11 13:35:00,24.24,24.25,24.18,24.18,30400.0,22.9001,22.9096,22.8435,22.8435,30400.0
2008-08-11 13:40:00,24.2,24.22,24.18,24.2,8800.0,22.8623,22.8812,22.8435,22.8623,8800.0
2008-08-11 13:45:00,24.2,24.2,24.17,24.19,8000.0,22.8623,22.8623,22.834,22.8529,8000.0
2008-08-11 13:50:00,24.19,24.21,24.18,24.18,16800.0,22.8529,22.8718,22.8435,22.8435,16800.0
2008-08-11 13:55:00,24.2,24.21,24.11,24.12,10400.0,22.8623,22.8718,22.7773,22.7868,10400.0
2008-08-11 14:00:00,24.12,24.14,24.0,24.06,25400.0,22.7868,22.8057,22.6734,22.7301,25400.0
2008-08-11 14:05:00,24.08,24.11,24.07,24.07,14000.0,22.749,22.7773,22.7395,22.7395,14000.0
2008-08-11 14:10:00,24.07,24.07,23.98,23.99,29600.0,22.7395,22.7395,22.6545,22.664,29600.0
2008-08-11 14:15:00,23.99,23.99,23.95,23.95,20400.0,22.664,22.664,22.6262,22.6262,20400.0
2008-08-11 14:20:00,23.95,23.96,23.88,23.92,30600.0,22.6262,22.6356,22.56,22.5978,30600.0
2008-08-11 14:25:00,23.92,23.93,23.86,23.9,18200.0,22.5978,22.6073,22.5411,22.5789,18200.0
2008-08-11 14:30:00,23.89,23.93,23.86,23.88,26800.0,22.5695,22.6073,22.5411,22.56,26800.0
2008-08-11 14:35:00,23.87,23.87,23.75,23.81,23800.0,22.5506,22.5506,22.4372,22.4939,23800.0
2008-08-11 14:40:00,23.8,23.83,23.75,23.79,17400.0,22.4845,22.5128,22.4372,22.475,17400.0
2008-08-11 14:45:00,23.79,23.82,23.78,23.81,26400.0,22.475,22.5034,22.4656,22.4939,26400.0
2008-08-11 14:50:00,23.81,23.84,23.77,23.8,10600.0,22.4939,22.5222,22.4561,22.4845,10600.0
2008-08-11 14:55:00,23.78,23.86,23.78,23.86,24600.0,22.4656,22.5411,22.4656,22.5411,24600.0
2008-08-11 15:00:00,23.86,23.93,23.85,23.93,20800.0,22.5411,22.6073,22.5317,22.6073,20800.0
2008-08-11 15:05:00,23.92,23.99,23.91,23.98,22600.0,22.5978,22.664,22.5884,22.6545,22600.0
2008-08-11 15:10:00,23.97,24.0,23.96,23.98,19400.0,22.6451,22.6734,22.6356,22.6545,19400.0
2008-08-11 15:15:00,23.99,23.99,23.91,23.95,21200.0,22.664,22.664,22.5884,22.6262,21200.0
2008-08-11 15:20:00,23.92,23.95,23.87,23.93,19400.0,22.5978,22.6262,22.5506,22.6073,19400.0
2008-08-11 15:25:00,23.93,23.93,23.83,23.84,31600.0,22.6073,22.6073,22.5128,22.5222,31600.0
2008-08-11 15:30:00,23.86,23.86,23.71,23.71,32200.0,22.5411,22.5411,22.3994,22.3994,32200.0
2008-08-11 15:35:00,23.72,23.75,23.71,23.75,37000.0,22.4089,22.4372,22.3994,22.4372,37000.0
2008-08-11 15:40:00,23.75,23.77,23.72,23.75,36400.0,22.4372,22.4561,22.4089,22.4372,36400.0
2008-08-11 15:45:00,23.77,23.77,23.7,23.71,42400.0,22.4561,22.4561,22.39,22.3994,42400.0
2008-08-11 15:50:00,23.72,23.79,23.71,23.77,36800.0,22.4089,22.475,22.3994,22.4561,36800.0
2008-08-11 15:55:00,23.77,23.81,23.74,23.8,66200.0,22.4561,22.4939,22.4278,22.4845,66200.0
2008-08-12 09:30:00,23.89,23.89,23.74,23.86,6200.0,22.5695,22.5695,22.4278,22.5411,6200.0
2008-08-12 09:35:00,23.79,23.88,23.79,23.85,3800.0,22.475,22.56,22.475,22.5317,3800.0
2008-08-12 09:40:00,23.83,23.93,23.83,23.89,9200.0,22.5128,22.6073,22.5128,22.5695,9200.0
2008-08-12 09:45:00,23.9,24.01,23.89,23.93,11600.0,22.5789,22.6829,22.5695,22.6073,11600.0
2008-08-12 09:50:00,23.98,24.02,23.93,24.02,12200.0,22.6545,22.6923,22.6073,22.6923,12200.0
2008-08-12 09:55:00,24.02,24.06,23.99,24.01,26000.0,22.6923,22.7301,22.664,22.6829,26000.0
2008-08-12 10:00:00,24.02,24.06,24.0,24.02,15200.0,22.6923,22.7301,22.6734,22.6923,15200.0
2008-08-12 10:05:00,24.06,24.06,24.0,24.01,16800.0,22.7301,22.7301,22.6734,22.6829,16800.0
2008-08-12 10:10:00,24.02,24.05,23.99,24.0,11800.0,22.6923,22.7206,22.664,22.6734,11800.0
2008-08-12 10:15:00,23.99,24.04,23.98,23.98,14000.0,22.664,22.7112,22.6545,22.6545,14000.0
2008-08-12 10:20:00,23.99,23.99,23.91,23.93,6400.0,22.664,22.664,22.5884,22.6073,6400.0
2008-08-12 10:25:00,23.93,23.93,23.84,23.84,9000.0,22.6073,22.6073,22.5222,22.5222,9000.0
2008-08-12 10:30:00,23.84,23.84,23.8,23.82,11600.0,22.5222,22.5222,22.4845,22.5034,11600.0
2008-08-12 10:35:00,23.82,23.86,23.8,23.82,17000.0,22.5034,22.5411,22.4845,22.5034,17000.0
2008-08-12 10:40:00,23.8,23.86,23.79,23.82,9600.0,22.4845,22.5411,22.475,22.5034,9600.0
2008-08-12 10:45:00,23.82,23.86,23.82,23.86,20200.0,22.5034,22.5411,22.5034,22.5411,20200.0
2008-08-12 10:50:00,23.88,23.88,23.85,23.88,5000.0,22.56,22.56,22.5317,22.56,5000.0
2008-08-12 10:55:00,23.88,23.97,23.88,23.93,37800.0,22.56,22.6451,22.56,22.6073,37800.0
2008-08-12 11:00:00,23.93,23.97,23.93,23.96,4800.0,22.6073,22.6451,22.6073,22.6356,4800.0
2008-08-12 11:05:00,23.97,24.04,23.96,24.01,10400.0,22.6451,22.7112,22.6356,22.6829,10400.0
2008-08-12 11:10:00,24.03,24.03,24.01,24.03,6200.0,22.7017,22.7017,22.6829,22.7017,6200.0
2008-08-12 11:15:00,24.02,24.04,24.02,24.02,18200.0,22.6923,22.7112,22.6923,22.6923,18200.0
2008-08-12 11:20:00,24.03,24.04,23.99,24.03,23000.0,22.7017,22.7112,22.664,22.7017,23000.0
2008-08-12 11:25:00,24.04,24.1,24.03,24.07,26000.0,22.7112,22.7679,22.7017,22.7395,26000.0
2008-08-12 11:30:00,24.07,24.09,24.06,24.08,7400.0,22.7395,22.7584,22.7301,22.749,7400.0
2008-08-12 11:35:00,24.09,24.1,24.06,24.09,10400.0,22.7584,22.7679,22.7301,22.7584,10400.0
2008-08-12 11:40:00,24.09,24.11,24.09,24.11,9400.0,22.7584,22.7773,22.7584,22.7773,9400.0
2008-08-12 11:45:00,24.1,24.11,24.09,24.1,11400.0,22.7679,22.7773,22.7584,22.7679,11400.0
2008-08-12 11:50:00,24.1,24.1,24.08,24.09,5400.0,22.7679,22.7679,22.749,22.7584,5400.0
2008-08-12 11:55:00,24.09,24.1,24.03,24.05,15000.0,22.7584,22.7679,22.7017,22.7206,15000.0
2008-08-12 12:00:00,24.03,24.08,24.03,24.07,22600.0,22.7017,22.749,22.7017,22.7395,22600.0
2008-08-12 12:05:00,24.07,24.09,24.04,24.05,15800.0,22.7395,22.7584,22.7112,22.7206,15800.0
2008-08-12 12:10:00,24.05,24.1,24.05,24.1,10200.0,22.7206,22.7679,22.7206,22.7679,10200.0
2008-08-12 12:15:00,24.1,24.1,24.09,24.1,10200.0,22.7679,22.7679,22.7584,22.7679,10200.0
2008-08-12 12:20:00,24.1,24.1,24.09,24.09,10600.0,22.7679,22.7679,22.7584,22.7584,10600.0
2008-08-12 12:25:00,24.1,24.11,24.08,24.1,10200.0,22.7679,22.7773,22.749,22.7679,10200.0
2008-08-12 12:30:00,24.1,24.15,24.09,24.14,37400.0,22.7679,22.8151,22.7584,22.8057,37400.0
2008-08-12 12:35:00,24.14,24.18,24.12,24.16,18800.0,22.8057,22.8435,22.7868,22.8246,18800.0
2008-08-12 12:40:00,24.17,24.18,24.15,24.15,7200.0,22.834,22.8435,22.8151,22.8151,7200.0
2008-08-12 12:45:00,24.16,24.17,24.15,24.15,3800.0,22.8246,22.834,22.8151,22.8151,3800.0
2008-08-12 12:50:00,24.15,24.22,24.15,24.21,14400.0,22.8151,22.8812,22.8151,22.8718,14400.0
2008-08-12 12:55:00,24.21,24.21,24.19,24.21,6000.0,22.8718,22.8718,22.8529,22.8718,6000.0
2008-08-12 13:00:00,24.21,24.23,24.2,24.23,3600.0,22.8718,22.8907,22.8623,22.8907,3600.0
2008-08-12 13:05:00,24.23,24.24,24.23,24.24,9200.0,22.8907,22.9001,22.8907,22.9001,9200.0
2008-08-12 13:10:00,24.23,24.24,24.21,24.22,4000.0,22.8907,22.9001,22.8718,22.8812,4000.0
2008-08-12 13:15:00,24.22,24.25,24.21,24.24,8800.0,22.8812,22.9096,22.8718,22.9001,8800.0
2008-08-12 13:20:00,24.25,24.25,24.23,24.23,12200.0,22.9096,22.9096,22.8907,22.8907,12200.0
2008-08-12 13:25:00,24.21,24.23,24.21,24.23,3800.0,22.8718,22.8907,22.8718,22.8907,3800.0
2008-08-12 13:30:00,24.22,24.22,24.2,24.2,8000.0,22.8812,22.8812,22.8623,22.8623,8000.0
2008-08-12 13:35:00,24.2,24.21,24.15,24.15,12000.0,22.8623,22.8718,22.8151,22.8151,12000.0
2008-08-12 13:40:00,24.15,24.23,24.14,24.23,5000.0,22.8151,22.8907,22.8057,22.8907,5000.0
2008-08-12 13:45:00,24.23,24.24,24.19,24.2,10400.0,22.8907,22.9001,22.8529,22.8623,10400.0
2008-08-12 13:50:00,24.2,24.2,24.16,24.17,6000.0,22.8623,22.8623,22.8246,22.834,6000.0
2008-08-12 13:55:00,24.16,24.16,24.14,24.15,6600.0,22.8246,22.8246,22.8057,22.8151,6600.0
2008-08-12 14:00:00,24.15,24.18,24.15,24.16,5000.0,22.8151,22.8435,22.8151,22.8246,5000.0
2008-08-12 14:05:00,24.15,24.16,24.09,24.1,14000.0,22.8151,22.8246,22.7584,22.7679,14000.0
2008-08-12 14:10:00,24.09,24.09,24.05,24.07,22200.0,22.7584,22.7584,22.7206,22.7395,22200.0
2008-08-12 14:15:00,24.07,24.11,24.06,24.09,65600.0,22.7395,22.7773,22.7301,22.7584,65600.0
2008-08-12 14:20:00,24.09,24.1,24.03,24.06,29000.0,22.7584,22.7679,22.7017,22.7301,29000.0
2008-08-12 14:25:00,24.06,24.07,24.04,24.05,19400.0,22.7301,22.7395,22.7112,22.7206,19400.0
2008-08-12 14:30:00,24.04,24.05,24.02,24.03,11600.0,22.7112,22.7206,22.6923,22.7017,11600.0
2008-08-12 14:35:00,24.03,24.04,23.99,24.0,39800.0,22.7017,22.7112,22.664,22.6734,39800.0
2008-08-12 14:40:00,24.0,24.01,23.99,24.0,13200.0,22.6734,22.6829,22.664,22.6734,13200.0
2008-08-12 14:45:00,24.0,24.0,23.99,24.0,4800.0,22.6734,22.6734,22.664,22.6734,4800.0
2008-08-12 14:50:00,24.0,24.0,23.97,24.0,25000.0,22.6734,22.6734,22.6451,22.6734,25000.0
2008-08-12 14:55:00,24.0,24.03,23.98,24.0,88000.0,22.6734,22.7017,22.6545,22.6734,88000.0
2008-08-12 15:00:00,24.0,24.0,23.93,23.93,25600.0,22.6734,22.6734,22.6073,22.6073,25600.0
2008-08-12 15:05:00,23.92,24.0,23.88,24.0,23600.0,22.5978,22.6734,22.56,22.6734,23600.0
2008-08-12 15:10:00,24.0,24.0,23.9,23.92,19000.0,22.6734,22.6734,22.5789,22.5978,19000.0
2008-08-12 15:15:00,23.92,23.93,23.89,23.91,19000.0,22.5978,22.6073,22.5695,22.5884,19000.0
2008-08-12 15:20:00,23.92,23.93,23.91,23.92,5800.0,22.5978,22.6073,22.5884,22.5978,5800.0
2008-08-12 15:25:00,23.92,23.96,23.91,23.92,9000.0,22.5978,22.6356,22.5884,22.5978,9000.0
2008-08-12 15:30:00,23.93,23.96,23.85,23.85,19200.0,22.6073,22.6356,22.5317,22.5317,19200.0
2008-08-12 15:35:00,23.85,23.87,23.83,23.83,22800.0,22.5317,22.5506,22.5128,22.5128,22800.0
2008-08-12 15:40:00,23.83,23.86,23.81,23.83,19800.0,22.5128,22.5411,22.4939,22.5128,19800.0
2008-08-12 15:45:00,23.82,23.85,23.78,23.84,28400.0,22.5034,22.5317,22.4656,22.5222,28400.0
2008-08-12 15:50:00,23.85,23.85,23.79,23.83,26200.0,22.5317,22.5317,22.475,22.5128,26200.0
2008-08-12 15:55:00,23.82,23.83,23.79,23.81,31800.0,22.5034,22.5128,22.475,22.4939,31800.0
2008-08-13 09:30:00,23.72,23.93,23.72,23.85,9400.0,22.4089,22.6073,22.4089,22.5317,9400.0
2008-08-13 09:35:00,23.82,24.0,23.82,23.98,6600.0,22.5034,22.6734,22.5034,22.6545,6600.0
2008-08-13 09:40:00,23.99,24.0,23.79,23.86,13200.0,22.664,22.6734,22.475,22.5411,13200.0
2008-08-13 09:45:00,23.87,23.89,23.82,23.86,4200.0,22.5506,22.5695,22.5034,22.5411,4200.0
2008-08-13 09:50:00,23.86,23.9,23.81,23.9,29000.0,22.5411,22.5789,22.4939,22.5789,29000.0
2008-08-13 09:55:00,23.89,23.9,23.87,23.9,1800.0,22.5695,22.5789,22.5506,22.5789,1800.0
2008-08-13 10:00:00,23.97,23.98,23.94,23.94,29800.0,22.6451,22.6545,22.6167,22.6167,29800.0
2008-08-13 10:05:00,23.95,23.95,23.9,23.9,14800.0,22.6262,22.6262,22.5789,22.5789,14800.0
2008-08-13 10:10:00,23.9,23.92,23.88,23.9,6200.0,22.5789,22.5978,22.56,22.5789,6200.0
2008-08-13 10:15:00,23.9,23.95,23.89,23.92,8600.0,22.5789,22.6262,22.5695,22.5978,8600.0
2008-08-13 10:20:00,23.92,23.96,23.92,23.96,16600.0,22.5978,22.6356,22.5978,22.6356,16600.0
2008-08-13 10:25:00,23.96,23.96,23.92,23.95,4000.0,22.6356,22.6356,22.5978,22.6262,4000.0
2008-08-13 10:30:00,23.95,23.97,23.93,23.94,17600.0,22.6262,22.6451,22.6073,22.6167,17600.0
2008-08-13 10:35:00,23.94,23.94,23.83,23.85,13800.0,22.6167,22.6167,22.5128,22.5317,13800.0
2008-08-13 10:40:00,23.84,23.86,23.78,23.81,11200.0,22.5222,22.5411,22.4656,22.4939,11200.0
2008-08-13 10:45:00,23.82,23.86,23.82,23.86,9200.0,22.5034,22.5411,22.5034,22.5411,9200.0
2008-08-13 10:50:00,23.84,23.86,23.81,23.81,10400.0,22.5222,22.5411,22.4939,22.4939,10400.0
2008-08-13 10:55:00,23.82,23.83,23.8,23.83,5800.0,22.5034,22.5128,22.4845,22.5128,5800.0
2008-08-13 11:00:00,23.83,23.96,23.81,23.95,32800.0,22.5128,22.6356,22.4939,22.6262,32800.0
2008-08-13 11:05:00,23.94,23.95,23.85,23.85,7200.0,22.6167,22.6262,22.5317,22.5317,7200.0
2008-08-13 11:10:00,23.85,23.86,23.82,23.84,11000.0,22.5317,22.5411,22.5034,22.5222,11000.0
2008-08-13 11:15:00,23.85,23.88,23.85,23.86,5000.0,22.5317,22.56,22.5317,22.5411,5000.0
2008-08-13 11:20:00,23.86,23.88,23.85,23.88,5400.0,22.5411,22.56,22.5317,22.56,5400.0
2008-08-13 11:25:00,23.86,23.88,23.86,23.87,10800.0,22.5411,22.56,22.5411,22.5506,10800.0
2008-08-13 11:30:00,23.86,23.93,23.85,23.91,22600.0,22.5411,22.6073,22.5317,22.5884,22600.0
2008-08-13 11:35:00,23.93,23.95,23.92,23.95,12400.0,22.6073,22.6262,22.5978,22.6262,12400.0
2008-08-13 11:40:00,23.94,23.95,23.9,23.91,10400.0,22.6167,22.6262,22.5789,22.5884,10400.0
2008-08-13 11:45:00,23.9,23.95,23.89,23.9,9600.0,22.5789,22.6262,22.5695,22.5789,9600.0
2008-08-13 11:50:00,23.92,23.93,23.88,23.91,9800.0,22.5978,22.6073,22.56,22.5884,9800.0
2008-08-13 11:55:00,23.91,23.92,23.86,23.9,13800.0,22.5884,22.5978,22.5411,22.5789,13800.0
2008-08-13 12:00:00,23.91,23.95,23.9,23.93,8600.0,22.5884,22.6262,22.5789,22.6073,8600.0
2008-08-13 12:05:00,23.93,23.95,23.86,23.86,11200.0,22.6073,22.6262,22.5411,22.5411,11200.0
2008-08-13 12:10:00,23.85,23.88,23.83,23.85,11400.0,22.5317,22.56,22.5128,22.5317,11400.0
2008-08-13 12:15:00,23.87,23.9,23.83,23.84,27400.0,22.5506,22.5789,22.5128,22.5222,27400.0
2008-08-13 12:20:00,23.85,23.91,23.85,23.86,14000.0,22.5317,22.5884,22.5317,22.5411,14000.0
2008-08-13 12:25:00,23.87,23.87,23.84,23.86,10200.0,22.5506,22.5506,22.5222,22.5411,10200.0
2008-08-13 12:30:00,23.85,23.95,23.85,23.92,13600.0,22.5317,22.6262,22.5317,22.5978,13600.0
2008-08-13 12:35:00,23.93,23.95,23.9,23.91,8000.0,22.6073,22.6262,22.5789,22.5884,8000.0
2008-08-13 12:40:00,23.92,23.93,23.9,23.93,7600.0,22.5978,22.6073,22.5789,22.6073,7600.0
2008-08-13 12:45:00,23.93,23.95,23.88,23.89,18000.0,22.6073,22.6262,22.56,22.5695,18000.0
2008-08-13 12:50:00,23.88,23.89,23.87,23.89,2600.0,22.56,22.5695,22.5506,22.5695,2600.0
2008-08-13 12:55:00,23.86,23.93,23.86,23.93,6000.0,22.5411,22.6073,22.5411,22.6073,6000.0
2008-08-13 13:00:00,23.93,23.96,23.93,23.96,10600.0,22.6073,22.6356,22.6073,22.6356,10600.0
2008-08-13 13:05:00,23.96,23.96,23.94,23.94,2600.0,22.6356,22.6356,22.6167,22.6167,2600.0
2008-08-13 13:10:00,23.93,23.95,23.92,23.92,4600.0,22.6073,22.6262,22.5978,22.5978,4600.0
2008-08-13 13:15:00,23.91,23.99,23.9,23.96,31800.0,22.5884,22.664,22.5789,22.6356,31800.0
2008-08-13 13:20:00,23.96,23.99,23.95,23.98,6800.0,22.6356,22.664,22.6262,22.6545,6800.0
2008-08-13 13:25:00,23.98,24.0,23.97,23.99,12200.0,22.6545,22.6734,22.6451,22.664,12200.0
2008-08-13 13:30:00,23.99,24.0,23.99,23.99,7400.0,22.664,22.6734,22.664,22.664,7400.0
2008-08-13 13:35:00,24.0,24.04,23.99,24.04,35800.0,22.6734,22.7112,22.664,22.7112,35800.0
2008-08-13 13:40:00,24.04,24.1,24.02,24.05,15600.0,22.7112,22.7679,22.6923,22.7206,15600.0
2008-08-13 13:45:00,24.05,24.07,23.99,24.0,20800.0,22.7206,22.7395,22.664,22.6734,20800.0
2008-08-13 13:50:00,24.0,24.0,23.97,23.97,15600.0,22.6734,22.6734,22.6451,22.6451,15600.0
2008-08-13 13:55:00,23.98,24.03,23.98,24.0,14200.0,22.6545,22.7017,22.6545,22.6734,14200.0
2008-08-13 14:00:00,24.0,24.04,23.99,24.0,15200.0,22.6734,22.7112,22.664,22.6734,15200.0
2008-08-13 14:05:00,24.0,24.02,24.0,24.0,7000.0,22.6734,22.6923,22.6734,22.6734,7000.0
2008-08-13 14:10:00,24.0,24.04,24.0,24.0,15600.0,22.6734,22.7112,22.6734,22.6734,15600.0
2008-08-13 14:15:00,24.03,24.03,24.0,24.0,14800.0,22.7017,22.7017,22.6734,22.6734,14800.0
2008-08-13 14:20:00,24.0,24.03,24.0,24.0,15400.0,22.6734,22.7017,22.6734,22.6734,15400.0
2008-08-13 14:25:00,24.0,24.02,23.99,24.0,22200.0,22.6734,22.6923,22.664,22.6734,22200.0
2008-08-13 14:30:00,24.0,24.0,23.99,24.0,12000.0,22.6734,22.6734,22.664,22.6734,12000.0
2008-08-13 14:35:00,24.0,24.06,24.0,24.06,10000.0,22.6734,22.7301,22.6734,22.7301,10000.0
2008-08-13 14:40:00,24.07,24.11,24.05,24.11,4200.0,22.7395,22.7773,22.7206,22.7773,4200.0
2008-08-13 14:45:00,24.12,24.14,24.0,24.07,31000.0,22.7868,22.8057,22.6734,22.7395,31000.0
2008-08-13 14:50:00,24.06,24.06,24.03,24.04,7400.0,22.7301,22.7301,22.7017,22.7112,7400.0
2008-08-13 14:55:00,24.04,24.07,24.01,24.05,10400.0,22.7112,22.7395,22.6829,22.7206,10400.0
2008-08-13 15:00:00,24.06,24.07,24.03,24.03,13000.0,22.7301,22.7395,22.7017,22.7017,13000.0
2008-08-13 15:05:00,24.03,24.05,24.03,24.03,5800.0,22.7017,22.7206,22.7017,22.7017,5800.0
2008-08-13 15:10:00,24.04,24.08,24.02,24.08,14200.0,22.7112,22.749,22.6923,22.749,14200.0
2008-08-13 15:15:00,24.09,24.14,24.07,24.1,24000.0,22.7584,22.8057,22.7395,22.7679,24000.0
2008-08-13 15:20:00,24.1,24.14,24.06,24.13,33200.0,22.7679,22.8057,22.7301,22.7962,33200.0
2008-08-13 15:25:00,24.13,24.16,24.1,24.1,13400.0,22.7962,22.8246,22.7679,22.7679,13400.0
2008-08-13 15:30:00,24.1,24.11,24.06,24.09,19600.0,22.7679,22.7773,22.7301,22.7584,19600.0
2008-08-13 15:35:00,24.08,24.1,24.06,24.08,12600.0,22.749,22.7679,22.7301,22.749,12600.0
2008-08-13 15:40:00,24.08,24.11,24.03,24.05,15400.0,22.749,22.7773,22.7017,22.7206,15400.0
2008-08-13 15:45:00,24.06,24.07,23.88,24.0,46400.0,22.7301,22.7395,22.56,22.6734,46400.0
2008-08-13 15:50:00,24.0,24.06,23.98,23.99,45600.0,22.6734,22.7301,22.6545,22.664,45600.0
2008-08-13 15:55:00,23.99,24.06,23.99,24.06,26800.0,22.664,22.7301,22.664,22.7301,26800.0
2008-08-14 09:35:00,24.0,24.19,24.0,24.05,29600.0,22.6827,22.8623,22.6827,22.73,29600.0
2008-08-14 09:40:00,24.1,24.23,24.05,24.23,5800.0,22.7772,22.9001,22.73,22.9001,5800.0
2008-08-14 09:45:00,24.18,24.27,24.17,24.18,5400.0,22.8528,22.9379,22.8434,22.8528,5400.0
2008-08-14 09:50:00,24.18,24.18,24.07,24.12,6600.0,22.8528,22.8528,22.7489,22.7961,6600.0
2008-08-14 09:55:00,24.15,24.23,24.11,24.22,12200.0,22.8245,22.9001,22.7867,22.8906,12200.0
2008-08-14 10:00:00,24.23,24.25,24.2,24.23,12400.0,22.9001,22.919,22.8717,22.9001,12400.0
2008-08-14 10:05:00,24.2,24.23,24.19,24.19,11800.0,22.8717,22.9001,22.8623,22.8623,11800.0
2008-08-14 10:10:00,24.18,24.22,24.18,24.22,2800.0,22.8528,22.8906,22.8528,22.8906,2800.0
2008-08-14 10:15:00,24.21,24.23,24.18,24.23,9400.0,22.8812,22.9001,22.8528,22.9001,9400.0
2008-08-14 10:20:00,24.23,24.25,24.22,24.24,6600.0,22.9001,22.919,22.8906,22.9096,6600.0
2008-08-14 10:25:00,24.25,24.25,24.21,24.25,6000.0,22.919,22.919,22.8812,22.919,6000.0
2008-08-14 10:30:00,24.25,24.28,24.23,24.25,17000.0,22.919,22.9474,22.9001,22.919,17000.0
2008-08-14 10:35:00,24.25,24.27,24.2,24.23,14200.0,22.919,22.9379,22.8717,22.9001,14200.0
2008-08-14 10:40:00,24.25,24.28,24.23,24.28,10800.0,22.919,22.9474,22.9001,22.9474,10800.0
2008-08-14 10:45:00,24.29,24.3,24.23,24.24,23600.0,22.9568,22.9663,22.9001,22.9096,23600.0
2008-08-14 10:50:00,24.25,24.28,24.25,24.25,4800.0,22.919,22.9474,22.919,22.919,4800.0
2008-08-14 10:55:00,24.26,24.27,24.21,24.27,5200.0,22.9285,22.9379,22.8812,22.9379,5200.0
2008-08-14 11:00:00,24.27,24.28,24.21,24.27,7800.0,22.9379,22.9474,22.8812,22.9379,7800.0
2008-08-14 11:05:00,24.25,24.25,24.23,24.24,9400.0,22.919,22.919,22.9001,22.9096,9400.0
2008-08-14 11:10:00,24.25,24.25,24.23,24.25,8000.0,22.919,22.919,22.9001,22.919,8000.0
2008-08-14 11:15:00,24.25,24.27,24.23,24.23,12200.0,22.919,22.9379,22.9001,22.9001,12200.0
2008-08-14 11:20:00,24.24,24.25,24.22,24.22,11200.0,22.9096,22.919,22.8906,22.8906,11200.0
2008-08-14 11:25:00,24.22,24.25,24.22,24.25,11400.0,22.8906,22.919,22.8906,22.919,11400.0
2008-08-14 11:30:00,24.25,24.25,24.24,24.25,9800.0,22.919,22.919,22.9096,22.919,9800.0
2008-08-14 11:35:00,24.24,24.25,24.22,24.24,10400.0,22.9096,22.919,22.8906,22.9096,10400.0
2008-08-14 11:40:00,24.25,24.25,24.2,24.23,12400.0,22.919,22.919,22.8717,22.9001,12400.0
2008-08-14 11:45:00,24.22,24.23,24.17,24.21,17000.0,22.8906,22.9001,22.8434,22.8812,17000.0
2008-08-14 11:50:00,24.21,24.23,24.2,24.23,3000.0,22.8812,22.9001,22.8717,22.9001,3000.0
2008-08-14 11:55:00,24.23,24.27,24.21,24.25,30400.0,22.9001,22.9379,22.8812,22.919,30400.0
2008-08-14 12:00:00,24.25,24.28,24.25,24.27,18400.0,22.919,22.9474,22.919,22.9379,18400.0
2008-08-14 12:05:00,24.26,24.3,24.25,24.25,16600.0,22.9285,22.9663,22.919,22.919,16600.0
2008-08-14 12:10:00,24.25,24.3,24.21,24.23,17200.0,22.919,22.9663,22.8812,22.9001,17200.0
2008-08-14 12:15:00,24.23,24.28,24.21,24.28,8800.0,22.9001,22.9474,22.8812,22.9474,8800.0
2008-08-14 12:20:00,24.28,24.28,24.25,24.28,5000.0,22.9474,22.9474,22.919,22.9474,5000.0
2008-08-14 12:25:00,24.28,24.28,24.2,24.22,26800.0,22.9474,22.9474,22.8717,22.8906,26800.0
2008-08-14 12:30:00,24.21,24.27,24.21,24.25,13400.0,22.8812,22.9379,22.8812,22.919,13400.0
2008-08-14 12:35:00,24.28,24.29,24.25,24.25,16400.0,22.9474,22.9568,22.919,22.919,16400.0
2008-08-14 12:40:00,24.28,24.35,24.26,24.35,6000.0,22.9474,23.0135,22.9285,23.0135,6000.0
2008-08-14 12:45:00,24.35,24.39,24.35,24.37,6600.0,23.0135,23.0513,23.0135,23.0324,6600.0
2008-08-14 12:50:00,24.36,24.39,24.36,24.37,1600.0,23.023,23.0513,23.023,23.0324,1600.0
2008-08-14 12:55:00,24.4,24.4,24.34,24.34,6000.0,23.0608,23.0608,23.0041,23.0041,6000.0
2008-08-14 13:00:00,24.35,24.36,24.34,24.36,2400.0,23.0135,23.023,23.0041,23.023,2400.0
2008-08-14 13:05:00,24.35,24.36,24.34,24.35,4600.0,23.0135,23.023,23.0041,23.0135,4600.0
2008-08-14 13:10:00,24.34,24.35,24.34,24.35,3600.0,23.0041,23.0135,23.0041,23.0135,3600.0
2008-08-14 13:15:00,24.35,24.35,24.32,24.32,6800.0,23.0135,23.0135,22.9852,22.9852,6800.0
2008-08-14 13:20:00,24.33,24.33,24.29,24.31,4000.0,22.9946,22.9946,22.9568,22.9757,4000.0
2008-08-14 13:25:00,24.31,24.32,24.3,24.3,3200.0,22.9757,22.9852,22.9663,22.9663,3200.0
2008-08-14 13:30:00,24.31,24.31,24.24,24.25,30200.0,22.9757,22.9757,22.9096,22.919,30200.0
2008-08-14 13:35:00,24.26,24.28,24.25,24.27,5400.0,22.9285,22.9474,22.919,22.9379,5400.0
2008-08-14 13:40:00,24.26,24.29,24.26,24.28,5800.0,22.9285,22.9568,22.9285,22.9474,5800.0
2008-08-14 13:45:00,24.28,24.28,24.24,24.26,11200.0,22.9474,22.9474,22.9096,22.9285,11200.0
2008-08-14 13:50:00,24.25,24.27,24.24,24.24,6400.0,22.919,22.9379,22.9096,22.9096,6400.0
2008-08-14 13:55:00,24.26,24.27,24.24,24.26,13600.0,22.9285,22.9379,22.9096,22.9285,13600.0
2008-08-14 14:00:00,24.25,24.3,24.25,24.27,12800.0,22.919,22.9663,22.919,22.9379,12800.0
2008-08-14 14:05:00,24.25,24.27,24.24,24.24,9400.0,22.919,22.9379,22.9096,22.9096,9400.0
2008-08-14 14:10:00,24.25,24.27,24.24,24.27,7000.0,22.919,22.9379,22.9096,22.9379,7000.0
2008-08-14 14:15:00,24.27,24.29,24.25,24.29,8400.0,22.9379,22.9568,22.919,22.9568,8400.0
2008-08-14 14:20:00,24.27,24.28,24.25,24.25,7800.0,22.9379,22.9474,22.919,22.919,7800.0
2008-08-14 14:25:00,24.25,24.29,24.25,24.29,7400.0,22.919,22.9568,22.919,22.9568,7400.0
2008-08-14 14:30:00,24.29,24.3,24.27,24.29,7600.0,22.9568,22.9663,22.9379,22.9568,7600.0
2008-08-14 14:35:00,24.28,24.3,24.25,24.25,8400.0,22.9474,22.9663,22.919,22.919,8400.0
2008-08-14 14:40:00,24.25,24.28,24.25,24.27,5400.0,22.919,22.9474,22.919,22.9379,5400.0
2008-08-14 14:45:00,24.25,24.26,24.18,24.2,12200.0,22.919,22.9285,22.8528,22.8717,12200.0
2008-08-14 14:50:00,24.2,24.25,24.2,24.23,3200.0,22.8717,22.919,22.8717,22.9001,3200.0
2008-08-14 14:55:00,24.25,24.29,24.25,24.28,4200.0,22.919,22.9568,22.919,22.9474,4200.0
2008-08-14 15:00:00,24.28,24.29,24.25,24.27,7600.0,22.9474,22.9568,22.919,22.9379,7600.0
2008-08-14 15:05:00,24.27,24.3,24.27,24.29,7200.0,22.9379,22.9663,22.9379,22.9568,7200.0
2008-08-14 15:10:00,24.28,24.3,24.27,24.28,5000.0,22.9474,22.9663,22.9379,22.9474,5000.0
2008-08-14 15:15:00,24.27,24.31,24.27,24.31,13200.0,22.9379,22.9757,22.9379,22.9757,13200.0
2008-08-14 15:20:00,24.31,24.33,24.28,24.31,12600.0,22.9757,22.9946,22.9474,22.9757,12600.0
2008-08-14 15:25:00,24.31,24.33,24.29,24.33,7000.0,22.9757,22.9946,22.9568,22.9946,7000.0
2008-08-14 15:30:00,24.33,24.37,24.32,24.33,18200.0,22.9946,23.0324,22.9852,22.9946,18200.0
2008-08-14 15:35:00,24.35,24.38,24.34,24.36,16000.0,23.0135,23.0419,23.0041,23.023,16000.0
2008-08-14 15:40:00,24.36,24.39,24.35,24.35,16600.0,23.023,23.0513,23.0135,23.0135,16600.0
2008-08-14 15:45:00,24.35,24.41,24.33,24.39,13000.0,23.0135,23.0702,22.9946,23.0513,13000.0
2008-08-14 15:50:00,24.38,24.39,24.36,24.36,13200.0,23.0419,23.0513,23.023,23.023,13200.0
2008-08-14 15:55:00,24.36,24.36,24.32,24.33,50000.0,23.023,23.023,22.9852,22.9946,50000.0
2008-08-15 09:30:00,24.36,24.43,24.35,24.43,3800.0,23.023,23.0891,23.0135,23.0891,3800.0
2008-08-15 09:35:00,24.44,24.46,24.32,24.37,7200.0,23.0986,23.1175,22.9852,23.0324,7200.0
2008-08-15 09:40:00,24.39,24.39,24.29,24.35,8000.0,23.0513,23.0513,22.9568,23.0135,8000.0
2008-08-15 09:45:00,24.4,24.42,24.38,24.42,7200.0,23.0608,23.0797,23.0419,23.0797,7200.0
2008-08-15 09:50:00,24.4,24.42,24.33,24.33,4800.0,23.0608,23.0797,22.9946,22.9946,4800.0
2008-08-15 09:55:00,24.34,24.5,24.34,24.5,10000.0,23.0041,23.1553,23.0041,23.1553,10000.0
2008-08-15 10:00:00,24.5,24.5,24.36,24.36,19400.0,23.1553,23.1553,23.023,23.023,19400.0
2008-08-15 10:05:00,24.32,24.33,24.24,24.31,10600.0,22.9852,22.9946,22.9096,22.9757,10600.0
2008-08-15 10:10:00,24.33,24.36,24.3,24.33,11400.0,22.9946,23.023,22.9663,22.9946,11400.0
2008-08-15 10:15:00,24.35,24.36,24.33,24.36,4400.0,23.0135,23.023,22.9946,23.023,4400.0
2008-08-15 10:20:00,24.36,24.36,24.32,24.33,5600.0,23.023,23.023,22.9852,22.9946,5600.0
2008-08-15 10:25:00,24.36,24.36,24.33,24.34,6600.0,23.023,23.023,22.9946,23.0041,6600.0
2008-08-15 10:30:00,24.33,24.36,24.33,24.35,3000.0,22.9946,23.023,22.9946,23.0135,3000.0
2008-08-15 10:35:00,24.36,24.36,24.34,24.35,6200.0,23.023,23.023,23.0041,23.0135,6200.0
2008-08-15 10:40:00,24.36,24.36,24.34,24.36,10600.0,23.023,23.023,23.0041,23.023,10600.0
2008-08-15 10:45:00,24.36,24.36,24.35,24.36,7600.0,23.023,23.023,23.0135,23.023,7600.0
2008-08-15 10:50:00,24.36,24.36,24.35,24.35,10800.0,23.023,23.023,23.0135,23.0135,10800.0
2008-08-15 10:55:00,24.35,24.36,24.35,24.36,9800.0,23.0135,23.023,23.0135,23.023,9800.0
2008-08-15 11:00:00,24.36,24.36,24.33,24.33,16600.0,23.023,23.023,22.9946,22.9946,16600.0
2008-08-15 11:05:00,24.34,24.36,24.33,24.33,9600.0,23.0041,23.023,22.9946,22.9946,9600.0
2008-08-15 11:10:00,24.33,24.36,24.33,24.35,2600.0,22.9946,23.023,22.9946,23.0135,2600.0
2008-08-15 11:15:00,24.35,24.36,24.34,24.34,1800.0,23.0135,23.023,23.0041,23.0041,1800.0
2008-08-15 11:20:00,24.35,24.35,24.32,24.33,3400.0,23.0135,23.0135,22.9852,22.9946,3400.0
2008-08-15 11:25:00,24.34,24.36,24.34,24.36,4400.0,23.0041,23.023,23.0041,23.023,4400.0
2008-08-15 11:30:00,24.36,24.36,24.35,24.36,4000.0,23.023,23.023,23.0135,23.023,4000.0
2008-08-15 11:35:00,24.36,24.36,24.34,24.34,2000.0,23.023,23.023,23.0041,23.0041,2000.0
2008-08-15 11:40:00,24.34,24.34,24.29,24.31,8800.0,23.0041,23.0041,22.9568,22.9757,8800.0
2008-08-15 11:45:00,24.31,24.32,24.27,24.31,5400.0,22.9757,22.9852,22.9379,22.9757,5400.0
2008-08-15 11:50:00,24.31,24.31,24.26,24.28,5600.0,22.9757,22.9757,22.9285,22.9474,5600.0
2008-08-15 11:55:00,24.28,24.3,24.28,24.28,3800.0,22.9474,22.9663,22.9474,22.9474,3800.0
2008-08-15 12:00:00,24.29,24.29,24.27,24.27,5000.0,22.9568,22.9568,22.9379,22.9379,5000.0
2008-08-15 12:05:00,24.27,24.32,24.26,24.31,17400.0,22.9379,22.9852,22.9285,22.9757,17400.0
2008-08-15 12:10:00,24.31,24.31,24.26,24.29,8200.0,22.9757,22.9757,22.9285,22.9568,8200.0
2008-08-15 12:15:00,24.27,24.33,24.27,24.33,5400.0,22.9379,22.9946,22.9379,22.9946,5400.0
2008-08-15 12:20:00,24.33,24.34,24.33,24.33,3800.0,22.9946,23.0041,22.9946,22.9946,3800.0
2008-08-15 12:25:00,24.33,24.33,24.28,24.28,6800.0,22.9946,22.9946,22.9474,22.9474,6800.0
2008-08-15 12:30:00,24.29,24.33,24.29,24.3,4600.0,22.9568,22.9946,22.9568,22.9663,4600.0
2008-08-15 12:35:00,24.32,24.33,24.3,24.33,4600.0,22.9852,22.9946,22.9663,22.9946,4600.0
2008-08-15 12:40:00,24.32,24.32,24.31,24.31,1400.0,22.9852,22.9852,22.9757,22.9757,1400.0
2008-08-15 12:45:00,24.31,24.32,24.31,24.31,1800.0,22.9757,22.9852,22.9757,22.9757,1800.0
2008-08-15 12:50:00,24.31,24.33,24.31,24.31,5400.0,22.9757,22.9946,22.9757,22.9757,5400.0
2008-08-15 12:55:00,24.31,24.31,24.27,24.29,19200.0,22.9757,22.9757,22.9379,22.9568,19200.0
2008-08-15 13:00:00,24.28,24.28,24.26,24.27,3000.0,22.9474,22.9474,22.9285,22.9379,3000.0
2008-08-15 13:05:00,24.25,24.27,24.24,24.27,4600.0,22.919,22.9379,22.9096,22.9379,4600.0
2008-08-15 13:10:00,24.27,24.27,24.25,24.27,3200.0,22.9379,22.9379,22.919,22.9379,3200.0
2008-08-15 13:15:00,24.27,24.27,24.25,24.25,2600.0,22.9379,22.9379,22.919,22.919,2600.0
2008-08-15 13:20:00,24.27,24.29,24.27,24.28,4600.0,22.9379,22.9568,22.9379,22.9474,4600.0
2008-08-15 13:25:00,24.29,24.32,24.29,24.32,3800.0,22.9568,22.9852,22.9568,22.9852,3800.0
2008-08-15 13:30:00,24.32,24.33,24.29,24.32,8800.0,22.9852,22.9946,22.9568,22.9852,8800.0
2008-08-15 13:35:00,24.33,24.34,24.32,24.32,4000.0,22.9946,23.0041,22.9852,22.9852,4000.0
2008-08-15 13:40:00,24.33,24.34,24.32,24.32,6800.0,22.9946,23.0041,22.9852,22.9852,6800.0
2008-08-15 13:45:00,24.33,24.33,24.31,24.31,2600.0,22.9946,22.9946,22.9757,22.9757,2600.0
2008-08-15 13:50:00,24.31,24.32,24.3,24.3,5800.0,22.9757,22.9852,22.9663,22.9663,5800.0
2008-08-15 13:55:00,24.3,24.3,24.29,24.29,3000.0,22.9663,22.9663,22.9568,22.9568,3000.0
2008-08-15 14:00:00,24.3,24.3,24.27,24.27,4800.0,22.9663,22.9663,22.9379,22.9379,4800.0
2008-08-15 14:05:00,24.27,24.27,24.22,24.24,10200.0,22.9379,22.9379,22.8906,22.9096,10200.0
2008-08-15 14:10:00,24.22,24.24,24.22,24.23,2600.0,22.8906,22.9096,22.8906,22.9001,2600.0
2008-08-15 14:15:00,24.23,24.24,24.23,24.23,2600.0,22.9001,22.9096,22.9001,22.9001,2600.0
2008-08-15 14:20:00,24.23,24.25,24.23,24.25,3000.0,22.9001,22.919,22.9001,22.919,3000.0
2008-08-15 14:25:00,24.24,24.27,24.24,24.25,5200.0,22.9096,22.9379,22.9096,22.919,5200.0
2008-08-15 14:30:00,24.25,24.3,24.24,24.24,12000.0,22.919,22.9663,22.9096,22.9096,12000.0
2008-08-15 14:35:00,24.24,24.24,24.21,24.21,3400.0,22.9096,22.9096,22.8812,22.8812,3400.0
2008-08-15 14:40:00,24.21,24.25,24.21,24.25,7000.0,22.8812,22.919,22.8812,22.919,7000.0
2008-08-15 14:45:00,24.25,24.25,24.21,24.21,2800.0,22.919,22.919,22.8812,22.8812,2800.0
2008-08-15 14:50:00,24.22,24.25,24.22,24.24,7600.0,22.8906,22.919,22.8906,22.9096,7600.0
2008-08-15 14:55:00,24.24,24.24,24.24,24.24,2000.0,22.9096,22.9096,22.9096,22.9096,2000.0
2008-08-15 15:00:00,24.23,24.34,24.23,24.33,33200.0,22.9001,23.0041,22.9001,22.9946,33200.0
2008-08-15 15:05:00,24.34,24.36,24.32,24.33,17800.0,23.0041,23.023,22.9852,22.9946,17800.0
2008-08-15 15:10:00,24.32,24.35,24.32,24.34,4600.0,22.9852,23.0135,22.9852,23.0041,4600.0
2008-08-15 15:15:00,24.34,24.39,24.34,24.39,9600.0,23.0041,23.0513,23.0041,23.0513,9600.0
2008-08-15 15:20:00,24.39,24.46,24.39,24.45,43600.0,23.0513,23.1175,23.0513,23.108,43600.0
2008-08-15 15:25:00,24.46,24.47,24.45,24.46,11200.0,23.1175,23.1269,23.108,23.1175,11200.0
2008-08-15 15:30:00,24.47,24.47,24.42,24.43,13200.0,23.1269,23.1269,23.0797,23.0891,13200.0
2008-08-15 15:35:00,24.43,24.47,24.38,24.39,18200.0,23.0891,23.1269,23.0419,23.0513,18200.0
2008-08-15 15:40:00,24.4,24.4,24.37,24.37,9400.0,23.0608,23.0608,23.0324,23.0324,9400.0
2008-08-15 15:45:00,24.38,24.39,24.35,24.36,19800.0,23.0419,23.0513,23.0135,23.023,19800.0
2008-08-15 15:50:00,24.36,24.37,24.34,24.35,24800.0,23.023,23.0324,23.0041,23.0135,24800.0
2008-08-15 15:55:00,24.36,24.4,24.32,24.34,32800.0,23.023,23.0608,22.9852,23.0041,32800.0
2008-08-18 09:30:00,24.49,24.49,24.12,24.18,25000.0,23.1458,23.1458,22.7961,22.8528,25000.0
2008-08-18 09:35:00,24.18,24.35,24.18,24.34,16800.0,22.8528,23.0135,22.8528,23.0041,16800.0
2008-08-18 09:40:00,24.35,24.36,24.3,24.36,6800.0,23.0135,23.023,22.9663,23.023,6800.0
2008-08-18 09:45:00,24.34,24.35,24.3,24.32,5000.0,23.0041,23.0135,22.9663,22.9852,5000.0
2008-08-18 09:50:00,24.3,24.34,24.3,24.32,3000.0,22.9663,23.0041,22.9663,22.9852,3000.0
2008-08-18 09:55:00,24.36,24.4,24.3,24.36,10200.0,23.023,23.0608,22.9663,23.023,10200.0
2008-08-18 10:00:00,24.33,24.34,24.3,24.31,2600.0,22.9946,23.0041,22.9663,22.9757,2600.0
2008-08-18 10:05:00,24.33,24.33,24.3,24.31,4600.0,22.9946,22.9946,22.9663,22.9757,4600.0
2008-08-18 10:10:00,24.31,24.34,24.3,24.31,13600.0,22.9757,23.0041,22.9663,22.9757,13600.0
2008-08-18 10:15:00,24.31,24.31,24.25,24.26,16200.0,22.9757,22.9757,22.919,22.9285,16200.0
2008-08-18 10:20:00,24.27,24.27,24.22,24.23,6200.0,22.9379,22.9379,22.8906,22.9001,6200.0
2008-08-18 10:25:00,24.23,24.27,24.22,24.25,7200.0,22.9001,22.9379,22.8906,22.919,7200.0
2008-08-18 10:30:00,24.25,24.28,24.25,24.25,16800.0,22.919,22.9474,22.919,22.919,16800.0
2008-08-18 10:35:00,24.25,24.27,24.24,24.24,27800.0,22.919,22.9379,22.9096,22.9096,27800.0
2008-08-18 10:40:00,24.24,24.25,24.24,24.25,10400.0,22.9096,22.919,22.9096,22.919,10400.0
2008-08-18 10:45:00,24.25,24.25,24.17,24.17,12000.0,22.919,22.919,22.8434,22.8434,12000.0
2008-08-18 10:50:00,24.2,24.25,24.2,24.23,4600.0,22.8717,22.919,22.8717,22.9001,4600.0
2008-08-18 10:55:00,24.23,24.25,24.23,24.24,15400.0,22.9001,22.919,22.9001,22.9096,15400.0
2008-08-18 11:00:00,24.23,24.23,24.22,24.22,12000.0,22.9001,22.9001,22.8906,22.8906,12000.0
2008-08-18 11:05:00,24.22,24.25,24.22,24.24,8200.0,22.8906,22.919,22.8906,22.9096,8200.0
2008-08-18 11:10:00,24.24,24.24,24.14,24.21,39000.0,22.9096,22.9096,22.815,22.8812,39000.0
2008-08-18 11:15:00,24.21,24.21,24.1,24.13,15600.0,22.8812,22.8812,22.7772,22.8056,15600.0
2008-08-18 11:20:00,24.14,24.14,24.11,24.14,4200.0,22.815,22.815,22.7867,22.815,4200.0
2008-08-18 11:25:00,24.13,24.14,24.13,24.14,9600.0,22.8056,22.815,22.8056,22.815,9600.0
2008-08-18 11:30:00,24.13,24.14,24.13,24.14,5600.0,22.8056,22.815,22.8056,22.815,5600.0
2008-08-18 11:35:00,24.14,24.16,24.13,24.16,9200.0,22.815,22.8339,22.8056,22.8339,9200.0
2008-08-18 11:40:00,24.16,24.17,24.1,24.1,11200.0,22.8339,22.8434,22.7772,22.7772,11200.0
2008-08-18 11:45:00,24.11,24.11,24.09,24.1,4200.0,22.7867,22.7867,22.7678,22.7772,4200.0
2008-08-18 11:50:00,24.1,24.11,24.08,24.1,7400.0,22.7772,22.7867,22.7583,22.7772,7400.0
2008-08-18 11:55:00,24.1,24.1,24.04,24.06,9600.0,22.7772,22.7772,22.7205,22.7394,9600.0
2008-08-18 12:00:00,24.06,24.06,23.98,24.0,16000.0,22.7394,22.7394,22.6638,22.6827,16000.0
2008-08-18 12:05:00,24.02,24.05,24.02,24.05,4600.0,22.7016,22.73,22.7016,22.73,4600.0
2008-08-18 12:10:00,24.07,24.08,24.06,24.06,7000.0,22.7489,22.7583,22.7394,22.7394,7000.0
2008-08-18 12:15:00,24.07,24.12,24.07,24.08,12000.0,22.7489,22.7961,22.7489,22.7583,12000.0
2008-08-18 12:20:00,24.09,24.1,24.06,24.06,6800.0,22.7678,22.7772,22.7394,22.7394,6800.0
2008-08-18 12:25:00,24.06,24.12,24.06,24.11,5400.0,22.7394,22.7961,22.7394,22.7867,5400.0
2008-08-18 12:30:00,24.11,24.17,24.11,24.17,10400.0,22.7867,22.8434,22.7867,22.8434,10400.0
2008-08-18 12:35:00,24.15,24.15,24.13,24.13,8400.0,22.8245,22.8245,22.8056,22.8056,8400.0
2008-08-18 12:40:00,24.13,24.13,24.05,24.05,11800.0,22.8056,22.8056,22.73,22.73,11800.0
2008-08-18 12:45:00,24.06,24.06,24.05,24.06,13800.0,22.7394,22.7394,22.73,22.7394,13800.0
2008-08-18 12:50:00,24.05,24.05,24.02,24.02,6000.0,22.73,22.73,22.7016,22.7016,6000.0
2008-08-18 12:55:00,24.02,24.04,24.0,24.02,4000.0,22.7016,22.7205,22.6827,22.7016,4000.0
2008-08-18 13:00:00,24.01,24.11,24.01,24.11,14000.0,22.6922,22.7867,22.6922,22.7867,14000.0
2008-08-18 13:05:00,24.11,24.12,24.06,24.06,7400.0,22.7867,22.7961,22.7394,22.7394,7400.0
2008-08-18 13:10:00,24.06,24.11,24.06,24.09,6600.0,22.7394,22.7867,22.7394,22.7678,6600.0
2008-08-18 13:15:00,24.08,24.11,24.08,24.08,18800.0,22.7583,22.7867,22.7583,22.7583,18800.0
2008-08-18 13:20:00,24.08,24.1,24.08,24.09,9800.0,22.7583,22.7772,22.7583,22.7678,9800.0
2008-08-18 13:25:00,24.09,24.11,24.08,24.09,8400.0,22.7678,22.7867,22.7583,22.7678,8400.0
2008-08-18 13:30:00,24.08,24.1,24.06,24.09,13600.0,22.7583,22.7772,22.7394,22.7678,13600.0
2008-08-18 13:35:00,24.08,24.08,24.07,24.07,5000.0,22.7583,22.7583,22.7489,22.7489,5000.0
2008-08-18 13:40:00,24.07,24.09,24.07,24.08,17800.0,22.7489,22.7678,22.7489,22.7583,17800.0
2008-08-18 13:45:00,24.09,24.09,24.05,24.05,15000.0,22.7678,22.7678,22.73,22.73,15000.0
2008-08-18 13:50:00,24.05,24.08,24.02,24.04,7400.0,22.73,22.7583,22.7016,22.7205,7400.0
2008-08-18 13:55:00,24.05,24.08,24.03,24.03,8400.0,22.73,22.7583,22.7111,22.7111,8400.0
2008-08-18 14:00:00,24.03,24.06,24.03,24.05,13800.0,22.7111,22.7394,22.7111,22.73,13800.0
2008-08-18 14:05:00,24.05,24.05,24.01,24.02,11200.0,22.73,22.73,22.6922,22.7016,11200.0
2008-08-18 14:10:00,24.02,24.07,24.02,24.06,3400.0,22.7016,22.7489,22.7016,22.7394,3400.0
2008-08-18 14:15:00,24.06,24.06,24.02,24.02,7800.0,22.7394,22.7394,22.7016,22.7016,7800.0
2008-08-18 14:20:00,24.01,24.03,24.0,24.02,12200.0,22.6922,22.7111,22.6827,22.7016,12200.0
2008-08-18 14:25:00,24.02,24.04,24.0,24.04,6000.0,22.7016,22.7205,22.6827,22.7205,6000.0
2008-08-18 14:30:00,24.03,24.04,23.95,23.96,7000.0,22.7111,22.7205,22.6355,22.6449,7000.0
2008-08-18 14:35:00,23.97,23.99,23.95,23.97,28800.0,22.6544,22.6733,22.6355,22.6544,28800.0
2008-08-18 14:40:00,23.97,24.0,23.97,24.0,11800.0,22.6544,22.6827,22.6544,22.6827,11800.0
2008-08-18 14:45:00,23.97,24.0,23.94,23.97,33600.0,22.6544,22.6827,22.626,22.6544,33600.0
2008-08-18 14:50:00,23.97,23.98,23.95,23.96,8600.0,22.6544,22.6638,22.6355,22.6449,8600.0
2008-08-18 14:55:00,23.96,24.02,23.96,24.0,31800.0,22.6449,22.7016,22.6449,22.6827,31800.0
2008-08-18 15:00:00,24.0,24.03,24.0,24.0,21800.0,22.6827,22.7111,22.6827,22.6827,21800.0
2008-08-18 15:05:00,24.0,24.04,24.0,24.0,17000.0,22.6827,22.7205,22.6827,22.6827,17000.0
2008-08-18 15:10:00,24.0,24.05,24.0,24.05,11200.0,22.6827,22.73,22.6827,22.73,11200.0
2008-08-18 15:15:00,24.06,24.06,24.02,24.06,10800.0,22.7394,22.7394,22.7016,22.7394,10800.0
2008-08-18 15:20:00,24.05,24.1,23.98,24.09,19200.0,22.73,22.7772,22.6638,22.7678,19200.0
2008-08-18 15:25:00,24.07,24.14,24.06,24.07,9800.0,22.7489,22.815,22.7394,22.7489,9800.0
2008-08-18 15:30:00,24.07,24.08,24.0,24.0,11000.0,22.7489,22.7583,22.6827,22.6827,11000.0
2008-08-18 15:35:00,24.0,24.04,24.0,24.04,14200.0,22.6827,22.7205,22.6827,22.7205,14200.0
2008-08-18 15:40:00,24.04,24.04,24.0,24.0,14800.0,22.7205,22.7205,22.6827,22.6827,14800.0
2008-08-18 15:45:00,24.0,24.01,23.97,24.0,37200.0,22.6827,22.6922,22.6544,22.6827,37200.0
2008-08-18 15:50:00,24.0,24.07,24.0,24.06,21200.0,22.6827,22.7489,22.6827,22.7394,21200.0
2008-08-18 15:55:00,24.05,24.11,24.03,24.11,41400.0,22.73,22.7867,22.7111,22.7867,41400.0
2008-08-19 09:30:00,24.1,24.1,23.97,23.97,1400.0,22.7772,22.7772,22.6544,22.6544,1400.0
2008-08-19 09:35:00,24.17,24.44,24.06,24.38,36000.0,22.8434,23.0986,22.7394,23.0419,36000.0
2008-08-19 09:40:00,24.37,24.4,24.25,24.25,32800.0,23.0324,23.0608,22.919,22.919,32800.0
2008-08-19 09:45:00,24.3,24.3,24.06,24.09,9400.0,22.9663,22.9663,22.7394,22.7678,9400.0
2008-08-19 09:50:00,24.1,24.12,24.07,24.09,18000.0,22.7772,22.7961,22.7489,22.7678,18000.0
2008-08-19 09:55:00,24.1,24.15,24.1,24.15,9000.0,22.7772,22.8245,22.7772,22.8245,9000.0
2008-08-19 10:00:00,24.13,24.15,24.06,24.08,8200.0,22.8056,22.8245,22.7394,22.7583,8200.0
2008-08-19 10:05:00,24.07,24.08,23.98,23.98,17000.0,22.7489,22.7583,22.6638,22.6638,17000.0
2008-08-19 10:10:00,24.0,24.01,23.97,23.99,5600.0,22.6827,22.6922,22.6544,22.6733,5600.0
2008-08-19 10:15:00,24.0,24.01,23.99,24.0,15600.0,22.6827,22.6922,22.6733,22.6827,15600.0
2008-08-19 10:20:00,24.0,24.03,24.0,24.0,8600.0,22.6827,22.7111,22.6827,22.6827,8600.0
2008-08-19 10:25:00,24.01,24.02,23.92,23.94,19000.0,22.6922,22.7016,22.6071,22.626,19000.0
2008-08-19 10:30:00,23.95,23.98,23.95,23.95,3200.0,22.6355,22.6638,22.6355,22.6355,3200.0
2008-08-19 10:35:00,23.97,23.97,23.95,23.96,10600.0,22.6544,22.6544,22.6355,22.6449,10600.0
2008-08-19 10:40:00,23.96,24.03,23.96,23.97,21000.0,22.6449,22.7111,22.6449,22.6544,21000.0
2008-08-19 10:45:00,23.97,23.98,23.89,23.92,25800.0,22.6544,22.6638,22.5788,22.6071,25800.0
2008-08-19 10:50:00,23.93,23.94,23.92,23.92,7000.0,22.6166,22.626,22.6071,22.6071,7000.0
2008-08-19 10:55:00,23.93,23.94,23.92,23.92,5000.0,22.6166,22.626,22.6071,22.6071,5000.0
2008-08-19 11:00:00,23.93,23.98,23.93,23.98,4600.0,22.6166,22.6638,22.6166,22.6638,4600.0
2008-08-19 11:05:00,23.97,24.0,23.97,23.99,23600.0,22.6544,22.6827,22.6544,22.6733,23600.0
2008-08-19 11:10:00,23.99,24.0,23.94,23.94,9400.0,22.6733,22.6827,22.626,22.626,9400.0
2008-08-19 11:15:00,23.93,23.97,23.93,23.95,17800.0,22.6166,22.6544,22.6166,22.6355,17800.0
2008-08-19 11:20:00,23.96,23.96,23.91,23.93,4200.0,22.6449,22.6449,22.5977,22.6166,4200.0
2008-08-19 11:25:00,23.93,23.97,23.93,23.97,11600.0,22.6166,22.6544,22.6166,22.6544,11600.0
2008-08-19 11:30:00,23.97,23.98,23.92,23.93,21200.0,22.6544,22.6638,22.6071,22.6166,21200.0
2008-08-19 11:35:00,23.93,23.93,23.84,23.85,10400.0,22.6166,22.6166,22.5315,22.541,10400.0
2008-08-19 11:40:00,23.85,23.9,23.85,23.9,11600.0,22.541,22.5882,22.541,22.5882,11600.0
2008-08-19 11:45:00,23.89,23.89,23.85,23.86,10200.0,22.5788,22.5788,22.541,22.5504,10200.0
2008-08-19 11:50:00,23.86,23.89,23.85,23.86,15600.0,22.5504,22.5788,22.541,22.5504,15600.0
2008-08-19 11:55:00,23.85,23.86,23.81,23.81,5600.0,22.541,22.5504,22.5032,22.5032,5600.0
2008-08-19 12:00:00,23.81,23.83,23.75,23.78,11000.0,22.5032,22.5221,22.4464,22.4748,11000.0
2008-08-19 12:05:00,23.78,23.79,23.68,23.71,30600.0,22.4748,22.4843,22.3803,22.4086,30600.0
2008-08-19 12:10:00,23.68,23.75,23.68,23.73,10400.0,22.3803,22.4464,22.3803,22.4275,10400.0
2008-08-19 12:15:00,23.69,23.77,23.68,23.77,22800.0,22.3897,22.4653,22.3803,22.4653,22800.0
2008-08-19 12:20:00,23.77,23.77,23.75,23.76,1400.0,22.4653,22.4653,22.4464,22.4559,1400.0
2008-08-19 12:25:00,23.77,23.77,23.71,23.72,11200.0,22.4653,22.4653,22.4086,22.4181,11200.0
2008-08-19 12:30:00,23.72,23.72,23.71,23.72,4600.0,22.4181,22.4181,22.4086,22.4181,4600.0
2008-08-19 12:35:00,23.73,23.75,23.72,23.75,11000.0,22.4275,22.4464,22.4181,22.4464,11000.0
2008-08-19 12:40:00,23.75,23.75,23.73,23.75,9600.0,22.4464,22.4464,22.4275,22.4464,9600.0
2008-08-19 12:45:00,23.75,23.83,23.75,23.83,13200.0,22.4464,22.5221,22.4464,22.5221,13200.0
2008-08-19 12:50:00,23.83,23.83,23.78,23.79,14200.0,22.5221,22.5221,22.4748,22.4843,14200.0
2008-08-19 12:55:00,23.78,23.8,23.77,23.8,3200.0,22.4748,22.4937,22.4653,22.4937,3200.0
2008-08-19 13:00:00,23.78,23.79,23.77,23.78,7800.0,22.4748,22.4843,22.4653,22.4748,7800.0
2008-08-19 13:05:00,23.77,23.82,23.77,23.82,6400.0,22.4653,22.5126,22.4653,22.5126,6400.0
2008-08-19 13:10:00,23.8,23.85,23.8,23.85,7600.0,22.4937,22.541,22.4937,22.541,7600.0
2008-08-19 13:15:00,23.87,23.89,23.86,23.88,4200.0,22.5599,22.5788,22.5504,22.5693,4200.0
2008-08-19 13:20:00,23.88,23.93,23.88,23.93,15000.0,22.5693,22.6166,22.5693,22.6166,15000.0
2008-08-19 13:25:00,23.93,23.96,23.93,23.94,12400.0,22.6166,22.6449,22.6166,22.626,12400.0
2008-08-19 13:30:00,23.93,23.98,23.89,23.91,29600.0,22.6166,22.6638,22.5788,22.5977,29600.0
2008-08-19 13:35:00,23.92,23.93,23.91,23.92,3200.0,22.6071,22.6166,22.5977,22.6071,3200.0
2008-08-19 13:40:00,23.93,23.94,23.92,23.93,5400.0,22.6166,22.626,22.6071,22.6166,5400.0
2008-08-19 13:45:00,23.92,23.92,23.87,23.92,8200.0,22.6071,22.6071,22.5599,22.6071,8200.0
2008-08-19 13:50:00,23.92,23.93,23.88,23.9,6600.0,22.6071,22.6166,22.5693,22.5882,6600.0
2008-08-19 13:55:00,23.89,23.89,23.84,23.84,2800.0,22.5788,22.5788,22.5315,22.5315,2800.0
2008-08-19 14:00:00,23.84,23.86,23.83,23.84,4400.0,22.5315,22.5504,22.5221,22.5315,4400.0
2008-08-19 14:05:00,23.85,23.86,23.84,23.85,9400.0,22.541,22.5504,22.5315,22.541,9400.0
2008-08-19 14:10:00,23.85,23.86,23.83,23.84,6400.0,22.541,22.5504,22.5221,22.5315,6400.0
2008-08-19 14:15:00,23.83,23.84,23.82,23.82,6400.0,22.5221,22.5315,22.5126,22.5126,6400.0
2008-08-19 14:20:00,23.82,23.83,23.81,23.82,19800.0,22.5126,22.5221,22.5032,22.5126,19800.0
2008-08-19 14:25:00,23.82,23.82,23.75,23.76,7000.0,22.5126,22.5126,22.4464,22.4559,7000.0
2008-08-19 14:30:00,23.77,23.77,23.75,23.75,9000.0,22.4653,22.4653,22.4464,22.4464,9000.0
2008-08-19 14:35:00,23.75,23.76,23.74,23.74,6400.0,22.4464,22.4559,22.437,22.437,6400.0
2008-08-19 14:40:00,23.74,23.75,23.73,23.74,9000.0,22.437,22.4464,22.4275,22.437,9000.0
2008-08-19 14:45:00,23.74,23.78,23.74,23.78,8200.0,22.437,22.4748,22.437,22.4748,8200.0
2008-08-19 14:50:00,23.78,23.82,23.78,23.82,7600.0,22.4748,22.5126,22.4748,22.5126,7600.0
2008-08-19 14:55:00,23.82,23.83,23.8,23.82,8600.0,22.5126,22.5221,22.4937,22.5126,8600.0
2008-08-19 15:00:00,23.82,23.83,23.68,23.69,19400.0,22.5126,22.5221,22.3803,22.3897,19400.0
2008-08-19 15:05:00,23.68,23.72,23.68,23.71,11400.0,22.3803,22.4181,22.3803,22.4086,11400.0
2008-08-19 15:10:00,23.72,23.78,23.72,23.78,6600.0,22.4181,22.4748,22.4181,22.4748,6600.0
2008-08-19 15:15:00,23.77,23.79,23.77,23.79,10600.0,22.4653,22.4843,22.4653,22.4843,10600.0
2008-08-19 15:20:00,23.79,23.85,23.75,23.85,16600.0,22.4843,22.541,22.4464,22.541,16600.0
2008-08-19 15:25:00,23.86,23.88,23.86,23.86,11200.0,22.5504,22.5693,22.5504,22.5504,11200.0
2008-08-19 15:30:00,23.86,23.89,23.84,23.86,20000.0,22.5504,22.5788,22.5315,22.5504,20000.0
2008-08-19 15:35:00,23.86,23.88,23.86,23.88,13000.0,22.5504,22.5693,22.5504,22.5693,13000.0
2008-08-19 15:40:00,23.88,23.89,23.85,23.88,19000.0,22.5693,22.5788,22.541,22.5693,19000.0
2008-08-19 15:45:00,23.88,23.9,23.86,23.86,11600.0,22.5693,22.5882,22.5504,22.5504,11600.0
2008-08-19 15:50:00,23.86,23.88,23.82,23.86,12000.0,22.5504,22.5693,22.5126,22.5504,12000.0
2008-08-19 15:55:00,23.86,23.88,23.82,23.86,34200.0,22.5504,22.5693,22.5126,22.5504,34200.0
2008-08-20 09:30:00,24.0,24.0,23.85,23.85,9200.0,22.6827,22.6827,22.541,22.541,9200.0
2008-08-20 09:35:00,23.84,23.9,23.58,23.7,8200.0,22.5315,22.5882,22.2858,22.3992,8200.0
2008-08-20 09:40:00,23.78,23.82,23.74,23.74,3800.0,22.4748,22.5126,22.437,22.437,3800.0
2008-08-20 09:45:00,23.75,23.78,23.7,23.72,7400.0,22.4464,22.4748,22.3992,22.4181,7400.0
2008-08-20 09:50:00,23.71,23.76,23.67,23.76,8200.0,22.4086,22.4559,22.3708,22.4559,8200.0
2008-08-20 09:55:00,23.73,23.82,23.72,23.82,3200.0,22.4275,22.5126,22.4181,22.5126,3200.0
2008-08-20 10:00:00,23.82,23.82,23.67,23.67,15200.0,22.5126,22.5126,22.3708,22.3708,15200.0
2008-08-20 10:05:00,23.68,23.7,23.65,23.68,4800.0,22.3803,22.3992,22.3519,22.3803,4800.0
2008-08-20 10:10:00,23.7,23.74,23.68,23.72,14400.0,22.3992,22.437,22.3803,22.4181,14400.0
2008-08-20 10:15:00,23.72,23.77,23.72,23.74,9600.0,22.4181,22.4653,22.4181,22.437,9600.0
2008-08-20 10:20:00,23.74,23.81,23.74,23.81,12000.0,22.437,22.5032,22.437,22.5032,12000.0
2008-08-20 10:25:00,23.79,23.79,23.74,23.74,8400.0,22.4843,22.4843,22.437,22.437,8400.0
2008-08-20 10:30:00,23.74,23.74,23.65,23.7,24600.0,22.437,22.437,22.3519,22.3992,24600.0
2008-08-20 10:35:00,23.7,23.75,23.6,23.65,19200.0,22.3992,22.4464,22.3047,22.3519,19200.0
2008-08-20 10:40:00,23.63,23.67,23.61,23.67,9000.0,22.333,22.3708,22.3141,22.3708,9000.0
2008-08-20 10:45:00,23.67,23.68,23.63,23.68,14800.0,22.3708,22.3803,22.333,22.3803,14800.0
2008-08-20 10:50:00,23.68,23.71,23.68,23.71,8000.0,22.3803,22.4086,22.3803,22.4086,8000.0
2008-08-20 10:55:00,23.71,23.71,23.68,23.71,15000.0,22.4086,22.4086,22.3803,22.4086,15000.0
2008-08-20 11:00:00,23.71,23.71,23.64,23.64,15800.0,22.4086,22.4086,22.3425,22.3425,15800.0
2008-08-20 11:05:00,23.64,23.65,23.61,23.62,9400.0,22.3425,22.3519,22.3141,22.3236,9400.0
2008-08-20 11:10:00,23.62,23.64,23.61,23.63,28800.0,22.3236,22.3425,22.3141,22.333,28800.0
2008-08-20 11:15:00,23.62,23.64,23.6,23.6,5200.0,22.3236,22.3425,22.3047,22.3047,5200.0
2008-08-20 11:20:00,23.6,23.6,23.58,23.59,14400.0,22.3047,22.3047,22.2858,22.2952,14400.0
2008-08-20 11:25:00,23.59,23.59,23.57,23.58,17600.0,22.2952,22.2952,22.2763,22.2858,17600.0
2008-08-20 11:30:00,23.57,23.58,23.54,23.55,16200.0,22.2763,22.2858,22.248,22.2574,16200.0
2008-08-20 11:35:00,23.53,23.53,23.48,23.49,5200.0,22.2385,22.2385,22.1913,22.2007,5200.0
2008-08-20 11:40:00,23.49,23.5,23.44,23.5,7400.0,22.2007,22.2102,22.1535,22.2102,7400.0
2008-08-20 11:45:00,23.5,23.52,23.49,23.51,5000.0,22.2102,22.2291,22.2007,22.2196,5000.0
2008-08-20 11:50:00,23.53,23.56,23.52,23.52,23200.0,22.2385,22.2669,22.2291,22.2291,23200.0
2008-08-20 11:55:00,23.52,23.55,23.52,23.53,6000.0,22.2291,22.2574,22.2291,22.2385,6000.0
2008-08-20 12:00:00,23.53,23.55,23.48,23.5,8800.0,22.2385,22.2574,22.1913,22.2102,8800.0
2008-08-20 12:05:00,23.49,23.49,23.45,23.47,11600.0,22.2007,22.2007,22.1629,22.1818,11600.0
2008-08-20 12:10:00,23.47,23.47,23.38,23.4,11800.0,22.1818,22.1818,22.0968,22.1157,11800.0
2008-08-20 12:15:00,23.4,23.4,23.38,23.38,4200.0,22.1157,22.1157,22.0968,22.0968,4200.0
2008-08-20 12:20:00,23.38,23.41,23.38,23.4,10400.0,22.0968,22.1251,22.0968,22.1157,10400.0
2008-08-20 12:25:00,23.41,23.42,23.37,23.38,17000.0,22.1251,22.1346,22.0873,22.0968,17000.0
2008-08-20 12:30:00,23.37,23.4,23.36,23.37,15400.0,22.0873,22.1157,22.0779,22.0873,15400.0
2008-08-20 12:35:00,23.38,23.39,23.33,23.33,13800.0,22.0968,22.1062,22.0495,22.0495,13800.0
2008-08-20 12:40:00,23.33,23.36,23.32,23.32,14800.0,22.0495,22.0779,22.04,22.04,14800.0
2008-08-20 12:45:00,23.32,23.34,23.3,23.32,21600.0,22.04,22.0589,22.0211,22.04,21600.0
2008-08-20 12:50:00,23.33,23.33,23.31,23.32,3400.0,22.0495,22.0495,22.0306,22.04,3400.0
2008-08-20 12:55:00,23.32,23.34,23.32,23.34,2000.0,22.04,22.0589,22.04,22.0589,2000.0
2008-08-20 13:00:00,23.33,23.35,23.33,23.33,2600.0,22.0495,22.0684,22.0495,22.0495,2600.0
2008-08-20 13:05:00,23.34,23.36,23.34,23.35,5200.0,22.0589,22.0779,22.0589,22.0684,5200.0
2008-08-20 13:10:00,23.36,23.41,23.36,23.4,6800.0,22.0779,22.1251,22.0779,22.1157,6800.0
2008-08-20 13:15:00,23.41,23.44,23.41,23.44,3400.0,22.1251,22.1535,22.1251,22.1535,3400.0
2008-08-20 13:20:00,23.44,23.45,23.42,23.42,8600.0,22.1535,22.1629,22.1346,22.1346,8600.0
2008-08-20 13:25:00,23.43,23.46,23.43,23.46,6400.0,22.144,22.1724,22.144,22.1724,6400.0
2008-08-20 13:30:00,23.46,23.5,23.46,23.49,9400.0,22.1724,22.2102,22.1724,22.2007,9400.0
2008-08-20 13:35:00,23.5,23.5,23.48,23.48,10400.0,22.2102,22.2102,22.1913,22.1913,10400.0
2008-08-20 13:40:00,23.47,23.5,23.47,23.49,6400.0,22.1818,22.2102,22.1818,22.2007,6400.0
2008-08-20 13:45:00,23.49,23.55,23.49,23.54,9000.0,22.2007,22.2574,22.2007,22.248,9000.0
2008-08-20 13:50:00,23.54,23.54,23.5,23.5,6800.0,22.248,22.248,22.2102,22.2102,6800.0
2008-08-20 13:55:00,23.5,23.51,23.5,23.5,8400.0,22.2102,22.2196,22.2102,22.2102,8400.0
2008-08-20 14:00:00,23.5,23.5,23.46,23.47,6400.0,22.2102,22.2102,22.1724,22.1818,6400.0
2008-08-20 14:05:00,23.47,23.5,23.47,23.49,6200.0,22.1818,22.2102,22.1818,22.2007,6200.0
2008-08-20 14:10:00,23.49,23.49,23.45,23.46,8000.0,22.2007,22.2007,22.1629,22.1724,8000.0
2008-08-20 14:15:00,23.46,23.47,23.38,23.39,9600.0,22.1724,22.1818,22.0968,22.1062,9600.0
2008-08-20 14:20:00,23.4,23.41,23.39,23.39,6200.0,22.1157,22.1251,22.1062,22.1062,6200.0
2008-08-20 14:25:00,23.39,23.44,23.39,23.41,8000.0,22.1062,22.1535,22.1062,22.1251,8000.0
2008-08-20 14:30:00,23.41,23.41,23.36,23.38,13200.0,22.1251,22.1251,22.0779,22.0968,13200.0
2008-08-20 14:35:00,23.36,23.41,23.36,23.37,11200.0,22.0779,22.1251,22.0779,22.0873,11200.0
2008-08-20 14:40:00,23.36,23.39,23.36,23.39,12400.0,22.0779,22.1062,22.0779,22.1062,12400.0
2008-08-20 14:45:00,23.4,23.4,23.34,23.34,9400.0,22.1157,22.1157,22.0589,22.0589,9400.0
2008-08-20 14:50:00,23.34,23.38,23.34,23.36,12600.0,22.0589,22.0968,22.0589,22.0779,12600.0
2008-08-20 14:55:00,23.38,23.38,23.34,23.34,12800.0,22.0968,22.0968,22.0589,22.0589,12800.0
2008-08-20 15:00:00,23.34,23.35,23.32,23.35,19800.0,22.0589,22.0684,22.04,22.0684,19800.0
2008-08-20 15:05:00,23.34,23.34,23.28,23.3,13200.0,22.0589,22.0589,22.0022,22.0211,13200.0
2008-08-20 15:10:00,23.3,23.31,23.27,23.3,11600.0,22.0211,22.0306,21.9928,22.0211,11600.0
2008-08-20 15:15:00,23.31,23.31,23.26,23.28,13200.0,22.0306,22.0306,21.9833,22.0022,13200.0
2008-08-20 15:20:00,23.28,23.3,23.27,23.27,15000.0,22.0022,22.0211,21.9928,21.9928,15000.0
2008-08-20 15:25:00,23.28,23.29,23.25,23.25,16800.0,22.0022,22.0117,21.9739,21.9739,16800.0
2008-08-20 15:30:00,23.27,23.29,23.24,23.25,20400.0,21.9928,22.0117,21.9644,21.9739,20400.0
2008-08-20 15:35:00,23.26,23.31,23.25,23.3,18400.0,21.9833,22.0306,21.9739,22.0211,18400.0
2008-08-20 15:40:00,23.3,23.38,23.29,23.36,19000.0,22.0211,22.0968,22.0117,22.0779,19000.0
2008-08-20 15:45:00,23.36,23.4,23.33,23.39,20400.0,22.0779,22.1157,22.0495,22.1062,20400.0
2008-08-20 15:50:00,23.4,23.4,23.32,23.33,26600.0,22.1157,22.1157,22.04,22.0495,26600.0
2008-08-20 15:55:00,23.32,23.36,23.31,23.36,38000.0,22.04,22.0779,22.0306,22.0779,38000.0
2008-08-21 09:30:00,23.17,23.17,22.45,22.5,84600.0,21.8983,21.8983,21.2178,21.2651,84600.0
2008-08-21 09:35:00,22.5,22.51,22.18,22.32,146800.0,21.2651,21.2745,20.9626,21.0949,146800.0
2008-08-21 09:40:00,22.3,22.3,21.92,22.15,361000.0,21.076,21.076,20.7169,20.9343,361000.0
2008-08-21 09:45:00,22.18,22.3,22.12,22.18,82600.0,20.9626,21.076,20.9059,20.9626,82600.0
2008-08-21 09:50:00,22.18,22.32,22.18,22.28,97400.0,20.9626,21.0949,20.9626,21.0571,97400.0
2008-08-21 09:55:00,22.26,22.37,22.25,22.37,71200.0,21.0382,21.1422,21.0288,21.1422,71200.0
2008-08-21 10:00:00,22.35,22.42,22.31,22.36,57000.0,21.1233,21.1894,21.0855,21.1327,57000.0
2008-08-21 10:05:00,22.36,22.43,22.19,22.43,123600.0,21.1327,21.1989,20.9721,21.1989,123600.0
2008-08-21 10:10:00,22.42,22.46,22.37,22.45,74600.0,21.1894,21.2272,21.1422,21.2178,74600.0
2008-08-21 10:15:00,22.45,22.59,22.43,22.59,148800.0,21.2178,21.3501,21.1989,21.3501,148800.0
2008-08-21 10:20:00,22.58,22.63,22.58,22.63,42200.0,21.3407,21.3879,21.3407,21.3879,42200.0
2008-08-21 10:25:00,22.65,22.73,22.61,22.64,108800.0,21.4068,21.4824,21.369,21.3974,108800.0
2008-08-21 10:30:00,22.64,22.65,22.49,22.57,59200.0,21.3974,21.4068,21.2556,21.3312,59200.0
2008-08-21 10:35:00,22.57,22.85,22.54,22.75,122400.0,21.3312,21.5958,21.3029,21.5013,122400.0
2008-08-21 10:40:00,22.8,22.89,22.75,22.85,117000.0,21.5486,21.6336,21.5013,21.5958,117000.0
2008-08-21 10:45:00,22.86,23.06,22.86,23.06,34000.0,21.6053,21.7943,21.6053,21.7943,34000.0
2008-08-21 10:50:00,23.07,23.31,23.06,23.18,110400.0,21.8038,22.0306,21.7943,21.9077,110400.0
2008-08-21 10:55:00,23.18,23.24,23.14,23.18,114800.0,21.9077,21.9644,21.8699,21.9077,114800.0
2008-08-21 11:00:00,23.16,23.17,23.04,23.17,29200.0,21.8888,21.8983,21.7754,21.8983,29200.0
2008-08-21 11:05:00,23.16,23.16,23.08,23.11,38200.0,21.8888,21.8888,21.8132,21.8416,38200.0
2008-08-21 11:10:00,23.09,23.11,23.04,23.07,30000.0,21.8227,21.8416,21.7754,21.8038,30000.0
2008-08-21 11:15:00,23.08,23.14,23.04,23.14,20400.0,21.8132,21.8699,21.7754,21.8699,20400.0
2008-08-21 11:20:00,23.13,23.15,23.1,23.11,11800.0,21.8605,21.8794,21.8321,21.8416,11800.0
2008-08-21 11:25:00,23.13,23.22,23.11,23.2,19600.0,21.8605,21.9455,21.8416,21.9266,19600.0
2008-08-21 11:30:00,23.22,23.22,23.17,23.21,13400.0,21.9455,21.9455,21.8983,21.9361,13400.0
2008-08-21 11:35:00,23.21,23.22,23.11,23.2,29400.0,21.9361,21.9455,21.8416,21.9266,29400.0
2008-08-21 11:40:00,23.2,23.2,23.16,23.18,20200.0,21.9266,21.9266,21.8888,21.9077,20200.0
2008-08-21 11:45:00,23.18,23.18,23.15,23.15,22000.0,21.9077,21.9077,21.8794,21.8794,22000.0
2008-08-21 11:50:00,23.15,23.15,23.07,23.08,31400.0,21.8794,21.8794,21.8038,21.8132,31400.0
2008-08-21 11:55:00,23.1,23.14,23.06,23.11,52600.0,21.8321,21.8699,21.7943,21.8416,52600.0
2008-08-21 12:00:00,23.11,23.17,23.1,23.14,30000.0,21.8416,21.8983,21.8321,21.8699,30000.0
2008-08-21 12:05:00,23.13,23.18,23.12,23.18,14200.0,21.8605,21.9077,21.851,21.9077,14200.0
2008-08-21 12:10:00,23.17,23.21,23.16,23.2,14600.0,21.8983,21.9361,21.8888,21.9266,14600.0
2008-08-21 12:15:00,23.21,23.22,23.2,23.21,11200.0,21.9361,21.9455,21.9266,21.9361,11200.0
2008-08-21 12:20:00,23.21,23.22,23.19,23.21,10600.0,21.9361,21.9455,21.9172,21.9361,10600.0
2008-08-21 12:25:00,23.21,23.21,23.18,23.2,12000.0,21.9361,21.9361,21.9077,21.9266,12000.0
2008-08-21 12:30:00,23.18,23.2,23.16,23.19,11600.0,21.9077,21.9266,21.8888,21.9172,11600.0
2008-08-21 12:35:00,23.19,23.23,23.18,23.21,7800.0,21.9172,21.955,21.9077,21.9361,7800.0
2008-08-21 12:40:00,23.2,23.2,23.18,23.19,13800.0,21.9266,21.9266,21.9077,21.9172,13800.0
2008-08-21 12:45:00,23.2,23.24,23.2,23.24,14200.0,21.9266,21.9644,21.9266,21.9644,14200.0
2008-08-21 12:50:00,23.24,23.34,23.24,23.33,19600.0,21.9644,22.0589,21.9644,22.0495,19600.0
2008-08-21 12:55:00,23.35,23.4,23.35,23.38,12800.0,22.0684,22.1157,22.0684,22.0968,12800.0
2008-08-21 13:00:00,23.38,23.38,23.33,23.34,12800.0,22.0968,22.0968,22.0495,22.0589,12800.0
2008-08-21 13:05:00,23.33,23.34,23.3,23.34,7200.0,22.0495,22.0589,22.0211,22.0589,7200.0
2008-08-21 13:10:00,23.33,23.35,23.33,23.35,6000.0,22.0495,22.0684,22.0495,22.0684,6000.0
2008-08-21 13:15:00,23.35,23.36,23.34,23.36,7000.0,22.0684,22.0779,22.0589,22.0779,7000.0
2008-08-21 13:20:00,23.37,23.4,23.36,23.39,6600.0,22.0873,22.1157,22.0779,22.1062,6600.0
2008-08-21 13:25:00,23.41,23.42,23.39,23.4,14000.0,22.1251,22.1346,22.1062,22.1157,14000.0
2008-08-21 13:30:00,23.42,23.43,23.41,23.43,11200.0,22.1346,22.144,22.1251,22.144,11200.0
2008-08-21 13:35:00,23.42,23.5,23.41,23.5,16600.0,22.1346,22.2102,22.1251,22.2102,16600.0
2008-08-21 13:40:00,23.49,23.5,23.48,23.49,23200.0,22.2007,22.2102,22.1913,22.2007,23200.0
2008-08-21 13:45:00,23.49,23.5,23.47,23.5,22200.0,22.2007,22.2102,22.1818,22.2102,22200.0
2008-08-21 13:50:00,23.5,23.5,23.45,23.46,18200.0,22.2102,22.2102,22.1629,22.1724,18200.0
2008-08-21 13:55:00,23.48,23.5,23.47,23.5,12600.0,22.1913,22.2102,22.1818,22.2102,12600.0
2008-08-21 14:00:00,23.49,23.54,23.49,23.5,40600.0,22.2007,22.248,22.2007,22.2102,40600.0
2008-08-21 14:05:00,23.5,23.5,23.43,23.43,30400.0,22.2102,22.2102,22.144,22.144,30400.0
2008-08-21 14:10:00,23.42,23.43,23.4,23.42,25200.0,22.1346,22.144,22.1157,22.1346,25200.0
2008-08-21 14:15:00,23.42,23.42,23.4,23.4,24800.0,22.1346,22.1346,22.1157,22.1157,24800.0
2008-08-21 14:20:00,23.4,23.4,23.35,23.36,20000.0,22.1157,22.1157,22.0684,22.0779,20000.0
2008-08-21 14:25:00,23.36,23.38,23.36,23.36,18800.0,22.0779,22.0968,22.0779,22.0779,18800.0
2008-08-21 14:30:00,23.36,23.43,23.36,23.41,26000.0,22.0779,22.144,22.0779,22.1251,26000.0
2008-08-21 14:35:00,23.41,23.44,23.41,23.43,18200.0,22.1251,22.1535,22.1251,22.144,18200.0
2008-08-21 14:40:00,23.43,23.47,23.43,23.43,20200.0,22.144,22.1818,22.144,22.144,20200.0
2008-08-21 14:45:00,23.44,23.48,23.44,23.48,12800.0,22.1535,22.1913,22.1535,22.1913,12800.0
2008-08-21 14:50:00,23.49,23.51,23.48,23.5,16000.0,22.2007,22.2196,22.1913,22.2102,16000.0
2008-08-21 14:55:00,23.5,23.52,23.49,23.5,24400.0,22.2102,22.2291,22.2007,22.2102,24400.0
2008-08-21 15:00:00,23.5,23.5,23.49,23.5,33000.0,22.2102,22.2102,22.2007,22.2102,33000.0
2008-08-21 15:05:00,23.5,23.5,23.49,23.49,15400.0,22.2102,22.2102,22.2007,22.2007,15400.0
2008-08-21 15:10:00,23.49,23.53,23.49,23.49,33600.0,22.2007,22.2385,22.2007,22.2007,33600.0
2008-08-21 15:15:00,23.47,23.53,23.47,23.5,15000.0,22.1818,22.2385,22.1818,22.2102,15000.0
2008-08-21 15:20:00,23.5,23.53,23.49,23.5,26000.0,22.2102,22.2385,22.2007,22.2102,26000.0
2008-08-21 15:25:00,23.5,23.5,23.46,23.47,17000.0,22.2102,22.2102,22.1724,22.1818,17000.0
2008-08-21 15:30:00,23.46,23.46,23.39,23.39,50200.0,22.1724,22.1724,22.1062,22.1062,50200.0
2008-08-21 15:35:00,23.39,23.39,23.32,23.32,62400.0,22.1062,22.1062,22.04,22.04,62400.0
2008-08-21 15:40:00,23.33,23.38,23.25,23.38,48000.0,22.0495,22.0968,21.9739,22.0968,48000.0
2008-08-21 15:45:00,23.39,23.39,23.34,23.37,27400.0,22.1062,22.1062,22.0589,22.0873,27400.0
2008-08-21 15:50:00,23.37,23.4,23.34,23.34,23200.0,22.0873,22.1157,22.0589,22.0589,23200.0
2008-08-21 15:55:00,23.34,23.41,23.34,23.38,48800.0,22.0589,22.1251,22.0589,22.0968,48800.0
2008-08-22 09:30:00,23.52,23.52,23.52,23.52,800.0,22.2291,22.2291,22.2291,22.2291,800.0
2008-08-22 09:35:00,23.51,23.83,23.51,23.83,13400.0,22.2196,22.5221,22.2196,22.5221,13400.0
2008-08-22 09:40:00,23.83,23.83,23.61,23.61,11200.0,22.5221,22.5221,22.3141,22.3141,11200.0
2008-08-22 09:45:00,23.66,23.74,23.63,23.73,13800.0,22.3614,22.437,22.333,22.4275,13800.0
2008-08-22 09:50:00,23.7,23.7,23.57,23.57,14400.0,22.3992,22.3992,22.2763,22.2763,14400.0
2008-08-22 09:55:00,23.58,23.59,23.46,23.5,14800.0,22.2858,22.2952,22.1724,22.2102,14800.0
2008-08-22 10:00:00,23.5,23.57,23.43,23.43,39800.0,22.2102,22.2763,22.144,22.144,39800.0
2008-08-22 10:05:00,23.44,23.53,23.44,23.49,28600.0,22.1535,22.2385,22.1535,22.2007,28600.0
2008-08-22 10:10:00,23.49,23.53,23.46,23.47,24000.0,22.2007,22.2385,22.1724,22.1818,24000.0
2008-08-22 10:15:00,23.46,23.66,23.46,23.66,39000.0,22.1724,22.3614,22.1724,22.3614,39000.0
2008-08-22 10:20:00,23.65,23.73,23.61,23.72,36200.0,22.3519,22.4275,22.3141,22.4181,36200.0
2008-08-22 10:25:00,23.73,23.73,23.63,23.65,37600.0,22.4275,22.4275,22.333,22.3519,37600.0
2008-08-22 10:30:00,23.64,23.69,23.53,23.6,160200.0,22.3425,22.3897,22.2385,22.3047,160200.0
2008-08-22 10:35:00,23.58,23.68,23.56,23.61,75800.0,22.2858,22.3803,22.2669,22.3141,75800.0
2008-08-22 10:40:00,23.61,23.63,23.58,23.63,14600.0,22.3141,22.333,22.2858,22.333,14600.0
2008-08-22 10:45:00,23.63,23.63,23.62,23.62,20600.0,22.333,22.333,22.3236,22.3236,20600.0
2008-08-22 10:50:00,23.61,23.64,23.6,23.61,20400.0,22.3141,22.3425,22.3047,22.3141,20400.0
2008-08-22 10:55:00,23.6,23.68,23.6,23.63,29800.0,22.3047,22.3803,22.3047,22.333,29800.0
2008-08-22 11:00:00,23.64,23.65,23.59,23.59,27600.0,22.3425,22.3519,22.2952,22.2952,27600.0
2008-08-22 11:05:00,23.6,23.63,23.59,23.6,7800.0,22.3047,22.333,22.2952,22.3047,7800.0
2008-08-22 11:10:00,23.6,23.6,23.57,23.58,11200.0,22.3047,22.3047,22.2763,22.2858,11200.0
2008-08-22 11:15:00,23.58,23.65,23.57,23.63,31400.0,22.2858,22.3519,22.2763,22.333,31400.0
2008-08-22 11:20:00,23.63,23.75,23.63,23.7,51000.0,22.333,22.4464,22.333,22.3992,51000.0
2008-08-22 11:25:00,23.7,23.7,23.65,23.66,6800.0,22.3992,22.3992,22.3519,22.3614,6800.0
2008-08-22 11:30:00,23.64,23.68,23.61,23.68,17200.0,22.3425,22.3803,22.3141,22.3803,17200.0
2008-08-22 11:35:00,23.68,23.68,23.65,23.65,8600.0,22.3803,22.3803,22.3519,22.3519,8600.0
2008-08-22 11:40:00,23.65,23.67,23.64,23.66,9600.0,22.3519,22.3708,22.3425,22.3614,9600.0
2008-08-22 11:45:00,23.68,23.72,23.67,23.68,20800.0,22.3803,22.4181,22.3708,22.3803,20800.0
2008-08-22 11:50:00,23.68,23.7,23.64,23.65,27800.0,22.3803,22.3992,22.3425,22.3519,27800.0
2008-08-22 11:55:00,23.65,23.71,23.61,23.68,28000.0,22.3519,22.4086,22.3141,22.3803,28000.0
2008-08-22 12:00:00,23.65,23.65,23.57,23.57,10800.0,22.3519,22.3519,22.2763,22.2763,10800.0
2008-08-22 12:05:00,23.57,23.61,23.52,23.58,35800.0,22.2763,22.3141,22.2291,22.2858,35800.0
2008-08-22 12:10:00,23.6,23.61,23.49,23.49,33000.0,22.3047,22.3141,22.2007,22.2007,33000.0
2008-08-22 12:15:00,23.49,23.54,23.48,23.5,46000.0,22.2007,22.248,22.1913,22.2102,46000.0
2008-08-22 12:20:00,23.5,23.56,23.47,23.52,29800.0,22.2102,22.2669,22.1818,22.2291,29800.0
2008-08-22 12:25:00,23.5,23.53,23.5,23.5,12000.0,22.2102,22.2385,22.2102,22.2102,12000.0
2008-08-22 12:30:00,23.52,23.52,23.47,23.47,13800.0,22.2291,22.2291,22.1818,22.1818,13800.0
2008-08-22 12:35:00,23.48,23.5,23.48,23.49,6600.0,22.1913,22.2102,22.1913,22.2007,6600.0
2008-08-22 12:40:00,23.5,23.5,23.5,23.5,30600.0,22.2102,22.2102,22.2102,22.2102,30600.0
2008-08-22 12:45:00,23.5,23.51,23.47,23.5,11400.0,22.2102,22.2196,22.1818,22.2102,11400.0
2008-08-22 12:50:00,23.5,23.52,23.48,23.49,14000.0,22.2102,22.2291,22.1913,22.2007,14000.0
2008-08-22 12:55:00,23.5,23.51,23.49,23.5,11600.0,22.2102,22.2196,22.2007,22.2102,11600.0
2008-08-22 13:00:00,23.5,23.56,23.5,23.5,31200.0,22.2102,22.2669,22.2102,22.2102,31200.0
2008-08-22 13:05:00,23.51,23.61,23.5,23.57,51400.0,22.2196,22.3141,22.2102,22.2763,51400.0
2008-08-22 13:10:00,23.58,23.63,23.57,23.61,21800.0,22.2858,22.333,22.2763,22.3141,21800.0
2008-08-22 13:15:00,23.6,23.6,23.55,23.56,9000.0,22.3047,22.3047,22.2574,22.2669,9000.0
2008-08-22 13:20:00,23.56,23.58,23.56,23.58,7800.0,22.2669,22.2858,22.2669,22.2858,7800.0
2008-08-22 13:25:00,23.58,23.67,23.58,23.63,42800.0,22.2858,22.3708,22.2858,22.333,42800.0
2008-08-22 13:30:00,23.61,23.61,23.58,23.58,3000.0,22.3141,22.3141,22.2858,22.2858,3000.0
2008-08-22 13:35:00,23.57,23.61,23.53,23.59,13400.0,22.2763,22.3141,22.2385,22.2952,13400.0
2008-08-22 13:40:00,23.59,23.66,23.59,23.65,13200.0,22.2952,22.3614,22.2952,22.3519,13200.0
2008-08-22 13:45:00,23.65,23.74,23.65,23.73,12600.0,22.3519,22.437,22.3519,22.4275,12600.0
2008-08-22 13:50:00,23.72,23.75,23.7,23.72,11200.0,22.4181,22.4464,22.3992,22.4181,11200.0
2008-08-22 13:55:00,23.71,23.79,23.71,23.74,13800.0,22.4086,22.4843,22.4086,22.437,13800.0
2008-08-22 14:00:00,23.74,23.74,23.68,23.68,9200.0,22.437,22.437,22.3803,22.3803,9200.0
2008-08-22 14:05:00,23.71,23.75,23.71,23.75,10400.0,22.4086,22.4464,22.4086,22.4464,10400.0
2008-08-22 14:10:00,23.75,23.75,23.71,23.72,5400.0,22.4464,22.4464,22.4086,22.4181,5400.0
2008-08-22 14:15:00,23.72,23.79,23.71,23.78,9400.0,22.4181,22.4843,22.4086,22.4748,9400.0
2008-08-22 14:20:00,23.8,23.86,23.8,23.84,8400.0,22.4937,22.5504,22.4937,22.5315,8400.0
2008-08-22 14:25:00,23.84,23.84,23.8,23.82,8000.0,22.5315,22.5315,22.4937,22.5126,8000.0
2008-08-22 14:30:00,23.81,23.85,23.8,23.84,10000.0,22.5032,22.541,22.4937,22.5315,10000.0
2008-08-22 14:35:00,23.84,23.86,23.83,23.86,12000.0,22.5315,22.5504,22.5221,22.5504,12000.0
2008-08-22 14:40:00,23.86,23.95,23.84,23.9,25200.0,22.5504,22.6355,22.5315,22.5882,25200.0
2008-08-22 14:45:00,23.88,23.9,23.85,23.87,12200.0,22.5693,22.5882,22.541,22.5599,12200.0
2008-08-22 14:50:00,23.86,23.88,23.84,23.86,11000.0,22.5504,22.5693,22.5315,22.5504,11000.0
2008-08-22 14:55:00,23.87,23.9,23.86,23.88,13400.0,22.5599,22.5882,22.5504,22.5693,13400.0
2008-08-22 15:00:00,23.87,23.91,23.87,23.88,22200.0,22.5599,22.5977,22.5599,22.5693,22200.0
2008-08-22 15:05:00,23.88,23.91,23.87,23.91,11600.0,22.5693,22.5977,22.5599,22.5977,11600.0
2008-08-22 15:10:00,23.91,23.93,23.87,23.92,21600.0,22.5977,22.6166,22.5599,22.6071,21600.0
2008-08-22 15:15:00,23.92,23.97,23.91,23.94,24600.0,22.6071,22.6544,22.5977,22.626,24600.0
2008-08-22 15:20:00,23.94,23.96,23.93,23.93,16600.0,22.626,22.6449,22.6166,22.6166,16600.0
2008-08-22 15:25:00,23.93,23.94,23.93,23.93,8600.0,22.6166,22.626,22.6166,22.6166,8600.0
2008-08-22 15:30:00,23.93,23.96,23.89,23.89,24200.0,22.6166,22.6449,22.5788,22.5788,24200.0
2008-08-22 15:35:00,23.89,23.99,23.87,23.96,29400.0,22.5788,22.6733,22.5599,22.6449,29400.0
2008-08-22 15:40:00,23.97,24.02,23.97,24.0,26200.0,22.6544,22.7016,22.6544,22.6827,26200.0
2008-08-22 15:45:00,24.01,24.04,23.99,24.0,24400.0,22.6922,22.7205,22.6733,22.6827,24400.0
2008-08-22 15:50:00,24.0,24.02,23.97,23.98,21400.0,22.6827,22.7016,22.6544,22.6638,21400.0
2008-08-22 15:55:00,23.98,24.05,23.95,24.0,63600.0,22.6638,22.73,22.6355,22.6827,63600.0
2008-08-25 09:30:00,23.97,23.98,23.68,23.68,11400.0,22.6544,22.6638,22.3803,22.3803,11400.0
2008-08-25 09:35:00,23.74,23.85,23.74,23.78,6600.0,22.437,22.541,22.437,22.4748,6600.0
2008-08-25 09:40:00,23.75,23.79,23.72,23.72,6600.0,22.4464,22.4843,22.4181,22.4181,6600.0
2008-08-25 09:45:00,23.68,23.68,23.61,23.61,9600.0,22.3803,22.3803,22.3141,22.3141,9600.0
2008-08-25 09:50:00,23.61,23.64,23.6,23.6,7200.0,22.3141,22.3425,22.3047,22.3047,7200.0
2008-08-25 09:55:00,23.59,23.61,23.57,23.57,5200.0,22.2952,22.3141,22.2763,22.2763,5200.0
2008-08-25 10:00:00,23.6,23.62,23.55,23.56,11800.0,22.3047,22.3236,22.2574,22.2669,11800.0
2008-08-25 10:05:00,23.55,23.64,23.55,23.58,8200.0,22.2574,22.3425,22.2574,22.2858,8200.0
2008-08-25 10:10:00,23.6,23.61,23.54,23.54,6200.0,22.3047,22.3141,22.248,22.248,6200.0
2008-08-25 10:15:00,23.57,23.65,23.56,23.61,5800.0,22.2763,22.3519,22.2669,22.3141,5800.0
2008-08-25 10:20:00,23.62,23.68,23.62,23.66,11400.0,22.3236,22.3803,22.3236,22.3614,11400.0
2008-08-25 10:25:00,23.67,23.67,23.58,23.59,14800.0,22.3708,22.3708,22.2858,22.2952,14800.0
2008-08-25 10:30:00,23.63,23.66,23.6,23.62,13200.0,22.333,22.3614,22.3047,22.3236,13200.0
2008-08-25 10:35:00,23.63,23.64,23.58,23.58,10200.0,22.333,22.3425,22.2858,22.2858,10200.0
2008-08-25 10:40:00,23.58,23.61,23.58,23.58,7200.0,22.2858,22.3141,22.2858,22.2858,7200.0
2008-08-25 10:45:00,23.58,23.59,23.53,23.54,8400.0,22.2858,22.2952,22.2385,22.248,8400.0
2008-08-25 10:50:00,23.53,23.53,23.39,23.42,12600.0,22.2385,22.2385,22.1062,22.1346,12600.0
2008-08-25 10:55:00,23.43,23.47,23.43,23.46,7200.0,22.144,22.1818,22.144,22.1724,7200.0
2008-08-25 11:00:00,23.45,23.46,23.41,23.41,10400.0,22.1629,22.1724,22.1251,22.1251,10400.0
2008-08-25 11:05:00,23.4,23.4,23.37,23.37,11200.0,22.1157,22.1157,22.0873,22.0873,11200.0
2008-08-25 11:10:00,23.38,23.38,23.3,23.3,12200.0,22.0968,22.0968,22.0211,22.0211,12200.0
2008-08-25 11:15:00,23.29,23.37,23.29,23.37,10800.0,22.0117,22.0873,22.0117,22.0873,10800.0
2008-08-25 11:20:00,23.36,23.38,23.33,23.38,4200.0,22.0779,22.0968,22.0495,22.0968,4200.0
2008-08-25 11:25:00,23.38,23.38,23.35,23.36,8600.0,22.0968,22.0968,22.0684,22.0779,8600.0
2008-08-25 11:30:00,23.36,23.36,23.33,23.33,6600.0,22.0779,22.0779,22.0495,22.0495,6600.0
2008-08-25 11:35:00,23.33,23.33,23.3,23.32,18400.0,22.0495,22.0495,22.0211,22.04,18400.0
2008-08-25 11:40:00,23.32,23.38,23.3,23.36,14400.0,22.04,22.0968,22.0211,22.0779,14400.0
2008-08-25 11:45:00,23.37,23.37,23.33,23.36,9200.0,22.0873,22.0873,22.0495,22.0779,9200.0
2008-08-25 11:50:00,23.36,23.37,23.33,23.36,6200.0,22.0779,22.0873,22.0495,22.0779,6200.0
2008-08-25 11:55:00,23.36,23.36,23.25,23.27,7200.0,22.0779,22.0779,21.9739,21.9928,7200.0
2008-08-25 12:00:00,23.29,23.32,23.29,23.32,10000.0,22.0117,22.04,22.0117,22.04,10000.0
2008-08-25 12:05:00,23.31,23.32,23.27,23.32,8800.0,22.0306,22.04,21.9928,22.04,8800.0
2008-08-25 12:10:00,23.34,23.38,23.33,23.37,8000.0,22.0589,22.0968,22.0495,22.0873,8000.0
2008-08-25 12:15:00,23.36,23.37,23.32,23.36,8800.0,22.0779,22.0873,22.04,22.0779,8800.0
2008-08-25 12:20:00,23.37,23.38,23.35,23.35,16000.0,22.0873,22.0968,22.0684,22.0684,16000.0
2008-08-25 12:25:00,23.34,23.35,23.33,23.34,6000.0,22.0589,22.0684,22.0495,22.0589,6000.0
2008-08-25 12:30:00,23.35,23.35,23.3,23.35,15200.0,22.0684,22.0684,22.0211,22.0684,15200.0
2008-08-25 12:35:00,23.35,23.39,23.33,23.39,25600.0,22.0684,22.1062,22.0495,22.1062,25600.0
2008-08-25 12:40:00,23.38,23.41,23.34,23.4,12200.0,22.0968,22.1251,22.0589,22.1157,12200.0
2008-08-25 12:45:00,23.41,23.42,23.4,23.4,8800.0,22.1251,22.1346,22.1157,22.1157,8800.0
2008-08-25 12:50:00,23.4,23.47,23.39,23.41,15000.0,22.1157,22.1818,22.1062,22.1251,15000.0
2008-08-25 12:55:00,23.43,23.47,23.43,23.47,10600.0,22.144,22.1818,22.144,22.1818,10600.0
2008-08-25 13:00:00,23.47,23.47,23.42,23.42,20800.0,22.1818,22.1818,22.1346,22.1346,20800.0
2008-08-25 13:05:00,23.42,23.43,23.4,23.43,10200.0,22.1346,22.144,22.1157,22.144,10200.0
2008-08-25 13:10:00,23.42,23.42,23.35,23.36,8600.0,22.1346,22.1346,22.0684,22.0779,8600.0
2008-08-25 13:15:00,23.36,23.38,23.36,23.37,7000.0,22.0779,22.0968,22.0779,22.0873,7000.0
2008-08-25 13:20:00,23.37,23.38,23.37,23.38,10800.0,22.0873,22.0968,22.0873,22.0968,10800.0
2008-08-25 13:25:00,23.38,23.38,23.36,23.38,6400.0,22.0968,22.0968,22.0779,22.0968,6400.0
2008-08-25 13:30:00,23.38,23.39,23.36,23.37,10400.0,22.0968,22.1062,22.0779,22.0873,10400.0
2008-08-25 13:35:00,23.38,23.4,23.37,23.39,3400.0,22.0968,22.1157,22.0873,22.1062,3400.0
2008-08-25 13:40:00,23.39,23.43,23.39,23.43,6200.0,22.1062,22.144,22.1062,22.144,6200.0
2008-08-25 13:45:00,23.44,23.45,23.39,23.39,4400.0,22.1535,22.1629,22.1062,22.1062,4400.0
2008-08-25 13:50:00,23.4,23.42,23.4,23.42,2200.0,22.1157,22.1346,22.1157,22.1346,2200.0
2008-08-25 13:55:00,23.43,23.49,23.43,23.48,10400.0,22.144,22.2007,22.144,22.1913,10400.0
2008-08-25 14:00:00,23.48,23.48,23.46,23.46,25000.0,22.1913,22.1913,22.1724,22.1724,25000.0
2008-08-25 14:05:00,23.47,23.47,23.44,23.45,4200.0,22.1818,22.1818,22.1535,22.1629,4200.0
2008-08-25 14:10:00,23.45,23.45,23.43,23.43,4200.0,22.1629,22.1629,22.144,22.144,4200.0
2008-08-25 14:15:00,23.43,23.43,23.41,23.43,5000.0,22.144,22.144,22.1251,22.144,5000.0
2008-08-25 14:20:00,23.42,23.42,23.38,23.4,8200.0,22.1346,22.1346,22.0968,22.1157,8200.0
2008-08-25 14:25:00,23.39,23.41,23.39,23.41,3400.0,22.1062,22.1251,22.1062,22.1251,3400.0
2008-08-25 14:30:00,23.41,23.41,23.39,23.4,5400.0,22.1251,22.1251,22.1062,22.1157,5400.0
2008-08-25 14:35:00,23.4,23.41,23.38,23.39,5000.0,22.1157,22.1251,22.0968,22.1062,5000.0
2008-08-25 14:40:00,23.38,23.41,23.38,23.41,5000.0,22.0968,22.1251,22.0968,22.1251,5000.0
2008-08-25 14:45:00,23.4,23.43,23.4,23.43,5800.0,22.1157,22.144,22.1157,22.144,5800.0
2008-08-25 14:50:00,23.43,23.49,23.43,23.48,7000.0,22.144,22.2007,22.144,22.1913,7000.0
2008-08-25 14:55:00,23.48,23.48,23.39,23.4,9400.0,22.1913,22.1913,22.1062,22.1157,9400.0
2008-08-25 15:00:00,23.41,23.46,23.4,23.46,6800.0,22.1251,22.1724,22.1157,22.1724,6800.0
2008-08-25 15:05:00,23.45,23.45,23.4,23.4,4400.0,22.1629,22.1629,22.1157,22.1157,4400.0
2008-08-25 15:10:00,23.41,23.43,23.41,23.42,4800.0,22.1251,22.144,22.1251,22.1346,4800.0
2008-08-25 15:15:00,23.42,23.47,23.42,23.45,5600.0,22.1346,22.1818,22.1346,22.1629,5600.0
2008-08-25 15:20:00,23.45,23.46,23.44,23.45,4400.0,22.1629,22.1724,22.1535,22.1629,4400.0
2008-08-25 15:25:00,23.45,23.49,23.44,23.45,7800.0,22.1629,22.2007,22.1535,22.1629,7800.0
2008-08-25 15:30:00,23.45,23.45,23.39,23.39,14000.0,22.1629,22.1629,22.1062,22.1062,14000.0
2008-08-25 15:35:00,23.41,23.41,23.36,23.37,8400.0,22.1251,22.1251,22.0779,22.0873,8400.0
2008-08-25 15:40:00,23.36,23.39,23.35,23.38,16600.0,22.0779,22.1062,22.0684,22.0968,16600.0
2008-08-25 15:45:00,23.38,23.43,23.38,23.42,10400.0,22.0968,22.144,22.0968,22.1346,10400.0
2008-08-25 15:50:00,23.42,23.43,23.39,23.41,11000.0,22.1346,22.144,22.1062,22.1251,11000.0
2008-08-25 15:55:00,23.4,23.42,23.4,23.4,18400.0,22.1157,22.1346,22.1157,22.1157,18400.0
2008-08-26 09:30:00,23.43,23.44,23.43,23.44,1600.0,22.144,22.1535,22.144,22.1535,1600.0
2008-08-26 09:35:00,23.45,23.48,23.38,23.38,11400.0,22.1629,22.1913,22.0968,22.0968,11400.0
2008-08-26 09:40:00,23.41,23.63,23.41,23.61,12200.0,22.1251,22.333,22.1251,22.3141,12200.0
2008-08-26 09:45:00,23.59,23.6,23.5,23.54,22200.0,22.2952,22.3047,22.2102,22.248,22200.0
2008-08-26 09:50:00,23.53,23.54,23.49,23.5,7200.0,22.2385,22.248,22.2007,22.2102,7200.0
2008-08-26 09:55:00,23.5,23.53,23.45,23.49,5200.0,22.2102,22.2385,22.1629,22.2007,5200.0
2008-08-26 10:00:00,23.48,23.58,23.42,23.54,20400.0,22.1913,22.2858,22.1346,22.248,20400.0
2008-08-26 10:05:00,23.51,23.57,23.5,23.57,13400.0,22.2196,22.2763,22.2102,22.2763,13400.0
2008-08-26 10:10:00,23.57,23.61,23.5,23.53,12400.0,22.2763,22.3141,22.2102,22.2385,12400.0
2008-08-26 10:15:00,23.56,23.56,23.45,23.48,21000.0,22.2669,22.2669,22.1629,22.1913,21000.0
2008-08-26 10:20:00,23.46,23.5,23.44,23.5,4000.0,22.1724,22.2102,22.1535,22.2102,4000.0
2008-08-26 10:25:00,23.48,23.52,23.43,23.52,31000.0,22.1913,22.2291,22.144,22.2291,31000.0
2008-08-26 10:30:00,23.52,23.62,23.52,23.58,30000.0,22.2291,22.3236,22.2291,22.2858,30000.0
2008-08-26 10:35:00,23.58,23.61,23.58,23.58,3400.0,22.2858,22.3141,22.2858,22.2858,3400.0
2008-08-26 10:40:00,23.56,23.61,23.47,23.48,48600.0,22.2669,22.3141,22.1818,22.1913,48600.0
2008-08-26 10:45:00,23.48,23.48,23.41,23.46,12200.0,22.1913,22.1913,22.1251,22.1724,12200.0
2008-08-26 10:50:00,23.45,23.5,23.43,23.49,11400.0,22.1629,22.2102,22.144,22.2007,11400.0
2008-08-26 10:55:00,23.52,23.61,23.52,23.61,44000.0,22.2291,22.3141,22.2291,22.3141,44000.0
2008-08-26 11:00:00,23.62,23.66,23.61,23.62,18000.0,22.3236,22.3614,22.3141,22.3236,18000.0
2008-08-26 11:05:00,23.64,23.64,23.54,23.55,22800.0,22.3425,22.3425,22.248,22.2574,22800.0
2008-08-26 11:10:00,23.55,23.56,23.54,23.55,4600.0,22.2574,22.2669,22.248,22.2574,4600.0
2008-08-26 11:15:00,23.56,23.67,23.56,23.61,23200.0,22.2669,22.3708,22.2669,22.3141,23200.0
2008-08-26 11:20:00,23.59,23.59,23.54,23.55,4600.0,22.2952,22.2952,22.248,22.2574,4600.0
2008-08-26 11:25:00,23.54,23.55,23.52,23.54,5000.0,22.248,22.2574,22.2291,22.248,5000.0
2008-08-26 11:30:00,23.53,23.59,23.5,23.51,31200.0,22.2385,22.2952,22.2102,22.2196,31200.0
2008-08-26 11:35:00,23.5,23.52,23.49,23.52,7200.0,22.2102,22.2291,22.2007,22.2291,7200.0
2008-08-26 11:40:00,23.52,23.58,23.5,23.56,6000.0,22.2291,22.2858,22.2102,22.2669,6000.0
2008-08-26 11:45:00,23.56,23.58,23.55,23.57,10600.0,22.2669,22.2858,22.2574,22.2763,10600.0
2008-08-26 11:50:00,23.58,23.7,23.58,23.7,19600.0,22.2858,22.3992,22.2858,22.3992,19600.0
2008-08-26 11:55:00,23.7,23.71,23.67,23.71,9800.0,22.3992,22.4086,22.3708,22.4086,9800.0
2008-08-26 12:00:00,23.71,23.71,23.67,23.68,14800.0,22.4086,22.4086,22.3708,22.3803,14800.0
2008-08-26 12:05:00,23.68,23.73,23.67,23.73,7000.0,22.3803,22.4275,22.3708,22.4275,7000.0
2008-08-26 12:10:00,23.73,23.74,23.67,23.68,11000.0,22.4275,22.437,22.3708,22.3803,11000.0
2008-08-26 12:15:00,23.69,23.69,23.67,23.68,5600.0,22.3897,22.3897,22.3708,22.3803,5600.0
2008-08-26 12:20:00,23.67,23.68,23.65,23.65,5600.0,22.3708,22.3803,22.3519,22.3519,5600.0
2008-08-26 12:25:00,23.65,23.65,23.59,23.59,4800.0,22.3519,22.3519,22.2952,22.2952,4800.0
2008-08-26 12:30:00,23.56,23.56,23.55,23.55,3600.0,22.2669,22.2669,22.2574,22.2574,3600.0
2008-08-26 12:35:00,23.55,23.55,23.52,23.53,4000.0,22.2574,22.2574,22.2291,22.2385,4000.0
2008-08-26 12:40:00,23.52,23.55,23.5,23.55,9400.0,22.2291,22.2574,22.2102,22.2574,9400.0
2008-08-26 12:45:00,23.55,23.61,23.54,23.57,13000.0,22.2574,22.3141,22.248,22.2763,13000.0
2008-08-26 12:50:00,23.56,23.57,23.54,23.57,8400.0,22.2669,22.2763,22.248,22.2763,8400.0
2008-08-26 12:55:00,23.55,23.59,23.55,23.59,1000.0,22.2574,22.2952,22.2574,22.2952,1000.0
2008-08-26 13:00:00,23.56,23.63,23.56,23.58,32200.0,22.2669,22.333,22.2669,22.2858,32200.0
2008-08-26 13:05:00,23.57,23.72,23.56,23.72,24200.0,22.2763,22.4181,22.2669,22.4181,24200.0
2008-08-26 13:10:00,23.71,23.71,23.62,23.64,31200.0,22.4086,22.4086,22.3236,22.3425,31200.0
2008-08-26 13:15:00,23.64,23.65,23.61,23.63,23400.0,22.3425,22.3519,22.3141,22.333,23400.0
2008-08-26 13:20:00,23.67,23.67,23.62,23.66,17400.0,22.3708,22.3708,22.3236,22.3614,17400.0
2008-08-26 13:25:00,23.67,23.67,23.61,23.63,7800.0,22.3708,22.3708,22.3141,22.333,7800.0
2008-08-26 13:30:00,23.59,23.61,23.56,23.59,4200.0,22.2952,22.3141,22.2669,22.2952,4200.0
2008-08-26 13:35:00,23.58,23.6,23.58,23.6,3200.0,22.2858,22.3047,22.2858,22.3047,3200.0
2008-08-26 13:40:00,23.6,23.63,23.56,23.56,11000.0,22.3047,22.333,22.2669,22.2669,11000.0
2008-08-26 13:45:00,23.57,23.57,23.53,23.53,3400.0,22.2763,22.2763,22.2385,22.2385,3400.0
2008-08-26 13:50:00,23.54,23.59,23.51,23.53,17000.0,22.248,22.2952,22.2196,22.2385,17000.0
2008-08-26 13:55:00,23.53,23.6,23.53,23.58,11000.0,22.2385,22.3047,22.2385,22.2858,11000.0
2008-08-26 14:00:00,23.58,23.6,23.53,23.57,17600.0,22.2858,22.3047,22.2385,22.2763,17600.0
2008-08-26 14:05:00,23.57,23.59,23.56,23.57,6000.0,22.2763,22.2952,22.2669,22.2763,6000.0
2008-08-26 14:10:00,23.57,23.58,23.55,23.55,13800.0,22.2763,22.2858,22.2574,22.2574,13800.0
2008-08-26 14:15:00,23.55,23.55,23.54,23.54,5800.0,22.2574,22.2574,22.248,22.248,5800.0
2008-08-26 14:20:00,23.54,23.54,23.53,23.53,7400.0,22.248,22.248,22.2385,22.2385,7400.0
2008-08-26 14:25:00,23.54,23.54,23.51,23.52,5800.0,22.248,22.248,22.2196,22.2291,5800.0
2008-08-26 14:30:00,23.51,23.54,23.5,23.52,18400.0,22.2196,22.248,22.2102,22.2291,18400.0
2008-08-26 14:35:00,23.52,23.56,23.52,23.56,11200.0,22.2291,22.2669,22.2291,22.2669,11200.0
2008-08-26 14:40:00,23.59,23.59,23.56,23.57,6000.0,22.2952,22.2952,22.2669,22.2763,6000.0
2008-08-26 14:45:00,23.57,23.58,23.45,23.51,25000.0,22.2763,22.2858,22.1629,22.2196,25000.0
2008-08-26 14:50:00,23.52,23.53,23.5,23.52,11200.0,22.2291,22.2385,22.2102,22.2291,11200.0
2008-08-26 14:55:00,23.51,23.53,23.51,23.52,4600.0,22.2196,22.2385,22.2196,22.2291,4600.0
2008-08-26 15:00:00,23.51,23.53,23.51,23.53,7600.0,22.2196,22.2385,22.2196,22.2385,7600.0
2008-08-26 15:05:00,23.55,23.55,23.53,23.54,5200.0,22.2574,22.2574,22.2385,22.248,5200.0
2008-08-26 15:10:00,23.53,23.59,23.52,23.59,10000.0,22.2385,22.2952,22.2291,22.2952,10000.0
2008-08-26 15:15:00,23.59,23.6,23.58,23.59,5800.0,22.2952,22.3047,22.2858,22.2952,5800.0
2008-08-26 15:20:00,23.58,23.58,23.54,23.54,18600.0,22.2858,22.2858,22.248,22.248,18600.0
2008-08-26 15:25:00,23.55,23.55,23.53,23.55,12200.0,22.2574,22.2574,22.2385,22.2574,12200.0
2008-08-26 15:30:00,23.55,23.55,23.54,23.55,15800.0,22.2574,22.2574,22.248,22.2574,15800.0
2008-08-26 15:35:00,23.55,23.63,23.54,23.57,30000.0,22.2574,22.333,22.248,22.2763,30000.0
2008-08-26 15:40:00,23.58,23.63,23.57,23.57,9000.0,22.2858,22.333,22.2763,22.2763,9000.0
2008-08-26 15:45:00,23.57,23.59,23.54,23.56,9600.0,22.2763,22.2952,22.248,22.2669,9600.0
2008-08-26 15:50:00,23.57,23.59,23.56,23.58,11200.0,22.2763,22.2952,22.2669,22.2858,11200.0
2008-08-26 15:55:00,23.59,23.64,23.59,23.64,30000.0,22.2952,22.3425,22.2952,22.3425,30000.0
2008-08-27 09:30:00,23.64,23.64,23.48,23.48,5200.0,22.3425,22.3425,22.1913,22.1913,5200.0
2008-08-27 09:35:00,23.54,23.58,23.49,23.57,2600.0,22.248,22.2858,22.2007,22.2763,2600.0
2008-08-27 09:40:00,23.59,23.64,23.59,23.64,3400.0,22.2952,22.3425,22.2952,22.3425,3400.0
2008-08-27 09:45:00,23.63,23.64,23.56,23.6,8200.0,22.333,22.3425,22.2669,22.3047,8200.0
2008-08-27 09:50:00,23.59,23.6,23.56,23.59,5800.0,22.2952,22.3047,22.2669,22.2952,5800.0
2008-08-27 09:55:00,23.59,23.68,23.59,23.64,10800.0,22.2952,22.3803,22.2952,22.3425,10800.0
2008-08-27 10:00:00,23.65,23.72,23.64,23.72,8400.0,22.3519,22.4181,22.3425,22.4181,8400.0
2008-08-27 10:05:00,23.72,23.75,23.68,23.71,7200.0,22.4181,22.4464,22.3803,22.4086,7200.0
2008-08-27 10:10:00,23.71,23.73,23.68,23.68,9200.0,22.4086,22.4275,22.3803,22.3803,9200.0
2008-08-27 10:15:00,23.69,23.72,23.66,23.72,3400.0,22.3897,22.4181,22.3614,22.4181,3400.0
2008-08-27 10:20:00,23.7,23.85,23.7,23.85,14800.0,22.3992,22.541,22.3992,22.541,14800.0
2008-08-27 10:25:00,23.85,23.86,23.79,23.8,27000.0,22.541,22.5504,22.4843,22.4937,27000.0
2008-08-27 10:30:00,23.81,23.92,23.81,23.86,9000.0,22.5032,22.6071,22.5032,22.5504,9000.0
2008-08-27 10:35:00,23.85,23.89,23.78,23.82,76200.0,22.541,22.5788,22.4748,22.5126,76200.0
2008-08-27 10:40:00,23.84,23.88,23.79,23.83,83800.0,22.5315,22.5693,22.4843,22.5221,83800.0
2008-08-27 10:45:00,23.86,23.86,23.79,23.81,4800.0,22.5504,22.5504,22.4843,22.5032,4800.0
2008-08-27 10:50:00,23.8,23.83,23.77,23.81,15400.0,22.4937,22.5221,22.4653,22.5032,15400.0
2008-08-27 10:55:00,23.8,23.84,23.76,23.8,3000.0,22.4937,22.5315,22.4559,22.4937,3000.0
2008-08-27 11:00:00,23.82,23.83,23.79,23.81,22600.0,22.5126,22.5221,22.4843,22.5032,22600.0
2008-08-27 11:05:00,23.8,23.88,23.8,23.88,65200.0,22.4937,22.5693,22.4937,22.5693,65200.0
2008-08-27 11:10:00,23.86,23.9,23.86,23.88,7000.0,22.5504,22.5882,22.5504,22.5693,7000.0
2008-08-27 11:15:00,23.89,23.9,23.87,23.87,1800.0,22.5788,22.5882,22.5599,22.5599,1800.0
2008-08-27 11:20:00,23.88,23.91,23.88,23.91,2600.0,22.5693,22.5977,22.5693,22.5977,2600.0
2008-08-27 11:25:00,23.92,23.93,23.91,23.92,3800.0,22.6071,22.6166,22.5977,22.6071,3800.0
2008-08-27 11:30:00,23.91,23.92,23.89,23.91,5400.0,22.5977,22.6071,22.5788,22.5977,5400.0
2008-08-27 11:35:00,23.9,23.92,23.9,23.9,35400.0,22.5882,22.6071,22.5882,22.5882,35400.0
2008-08-27 11:40:00,23.91,23.92,23.9,23.9,2000.0,22.5977,22.6071,22.5882,22.5882,2000.0
2008-08-27 11:45:00,23.92,23.95,23.92,23.92,6800.0,22.6071,22.6355,22.6071,22.6071,6800.0
2008-08-27 11:50:00,23.92,23.92,23.9,23.9,2600.0,22.6071,22.6071,22.5882,22.5882,2600.0
2008-08-27 11:55:00,23.91,23.92,23.89,23.92,2600.0,22.5977,22.6071,22.5788,22.6071,2600.0
2008-08-27 12:00:00,23.9,23.92,23.9,23.9,4400.0,22.5882,22.6071,22.5882,22.5882,4400.0
2008-08-27 12:05:00,23.9,23.96,23.9,23.91,14000.0,22.5882,22.6449,22.5882,22.5977,14000.0
2008-08-27 12:10:00,23.91,23.93,23.89,23.9,7800.0,22.5977,22.6166,22.5788,22.5882,7800.0
2008-08-27 12:15:00,23.9,23.96,23.9,23.92,11800.0,22.5882,22.6449,22.5882,22.6071,11800.0
2008-08-27 12:20:00,23.92,23.95,23.92,23.92,7200.0,22.6071,22.6355,22.6071,22.6071,7200.0
2008-08-27 12:25:00,23.93,23.93,23.92,23.92,5400.0,22.6166,22.6166,22.6071,22.6071,5400.0
2008-08-27 12:30:00,23.93,23.94,23.92,23.92,11800.0,22.6166,22.626,22.6071,22.6071,11800.0
2008-08-27 12:35:00,23.92,23.92,23.89,23.91,6800.0,22.6071,22.6071,22.5788,22.5977,6800.0
2008-08-27 12:40:00,23.91,23.91,23.9,23.91,2200.0,22.5977,22.5977,22.5882,22.5977,2200.0
2008-08-27 12:45:00,23.91,23.93,23.9,23.92,14600.0,22.5977,22.6166,22.5882,22.6071,14600.0
2008-08-27 12:50:00,23.93,23.93,23.92,23.92,3800.0,22.6166,22.6166,22.6071,22.6071,3800.0
2008-08-27 12:55:00,23.93,23.93,23.91,23.93,1400.0,22.6166,22.6166,22.5977,22.6166,1400.0
2008-08-27 13:00:00,23.94,23.95,23.93,23.95,4000.0,22.626,22.6355,22.6166,22.6355,4000.0
2008-08-27 13:05:00,23.95,23.99,23.95,23.99,7200.0,22.6355,22.6733,22.6355,22.6733,7200.0
2008-08-27 13:10:00,23.98,24.0,23.98,24.0,5200.0,22.6638,22.6827,22.6638,22.6827,5200.0
2008-08-27 13:15:00,24.0,24.06,24.0,24.05,8400.0,22.6827,22.7394,22.6827,22.73,8400.0
2008-08-27 13:20:00,24.05,24.07,24.04,24.04,35800.0,22.73,22.7489,22.7205,22.7205,35800.0
2008-08-27 13:25:00,24.04,24.05,24.02,24.02,7200.0,22.7205,22.73,22.7016,22.7016,7200.0
2008-08-27 13:30:00,24.03,24.03,24.0,24.0,1600.0,22.7111,22.7111,22.6827,22.6827,1600.0
2008-08-27 13:35:00,24.02,24.02,24.0,24.02,16000.0,22.7016,22.7016,22.6827,22.7016,16000.0
2008-08-27 13:40:00,24.02,24.02,24.02,24.02,400.0,22.7016,22.7016,22.7016,22.7016,400.0
2008-08-27 13:45:00,24.02,24.03,24.02,24.03,8800.0,22.7016,22.7111,22.7016,22.7111,8800.0
2008-08-27 13:50:00,24.03,24.04,24.02,24.04,104600.0,22.7111,22.7205,22.7016,22.7205,104600.0
2008-08-27 13:55:00,24.04,24.06,24.02,24.02,11200.0,22.7205,22.7394,22.7016,22.7016,11200.0
2008-08-27 14:00:00,24.03,24.04,24.02,24.02,9600.0,22.7111,22.7205,22.7016,22.7016,9600.0
2008-08-27 14:05:00,24.01,24.02,24.0,24.01,2600.0,22.6922,22.7016,22.6827,22.6922,2600.0
2008-08-27 14:10:00,24.01,24.01,23.99,23.99,2200.0,22.6922,22.6922,22.6733,22.6733,2200.0
2008-08-27 14:15:00,24.0,24.02,24.0,24.0,8200.0,22.6827,22.7016,22.6827,22.6827,8200.0
2008-08-27 14:20:00,24.0,24.04,24.0,24.04,4000.0,22.6827,22.7205,22.6827,22.7205,4000.0
2008-08-27 14:25:00,24.04,24.04,24.03,24.04,22400.0,22.7205,22.7205,22.7111,22.7205,22400.0
2008-08-27 14:30:00,24.04,24.04,24.03,24.04,3200.0,22.7205,22.7205,22.7111,22.7205,3200.0
2008-08-27 14:35:00,24.03,24.05,24.03,24.04,15400.0,22.7111,22.73,22.7111,22.7205,15400.0
2008-08-27 14:40:00,24.05,24.1,24.04,24.1,9000.0,22.73,22.7772,22.7205,22.7772,9000.0
2008-08-27 14:45:00,24.1,24.11,24.02,24.03,14000.0,22.7772,22.7867,22.7016,22.7111,14000.0
2008-08-27 14:50:00,24.03,24.05,24.02,24.02,3600.0,22.7111,22.73,22.7016,22.7016,3600.0
2008-08-27 14:55:00,24.02,24.03,24.0,24.01,2600.0,22.7016,22.7111,22.6827,22.6922,2600.0
2008-08-27 15:00:00,24.02,24.04,24.0,24.04,20000.0,22.7016,22.7205,22.6827,22.7205,20000.0
2008-08-27 15:05:00,24.03,24.04,24.02,24.02,11200.0,22.7111,22.7205,22.7016,22.7016,11200.0
2008-08-27 15:10:00,24.03,24.03,24.0,24.0,9600.0,22.7111,22.7111,22.6827,22.6827,9600.0
2008-08-27 15:15:00,24.0,24.04,23.93,23.93,41600.0,22.6827,22.7205,22.6166,22.6166,41600.0
2008-08-27 15:20:00,23.92,23.93,23.89,23.92,11600.0,22.6071,22.6166,22.5788,22.6071,11600.0
2008-08-27 15:25:00,23.93,23.93,23.87,23.87,11800.0,22.6166,22.6166,22.5599,22.5599,11800.0
2008-08-27 15:30:00,23.89,23.9,23.84,23.9,18800.0,22.5788,22.5882,22.5315,22.5882,18800.0
2008-08-27 15:35:00,23.91,23.91,23.89,23.9,12600.0,22.5977,22.5977,22.5788,22.5882,12600.0
2008-08-27 15:40:00,23.9,23.98,23.9,23.96,17400.0,22.5882,22.6638,22.5882,22.6449,17400.0
2008-08-27 15:45:00,23.96,24.0,23.94,23.95,20600.0,22.6449,22.6827,22.626,22.6355,20600.0
2008-08-27 15:50:00,23.95,24.0,23.95,23.99,18400.0,22.6355,22.6827,22.6355,22.6733,18400.0
2008-08-27 15:55:00,23.99,24.02,23.97,23.99,41400.0,22.6733,22.7016,22.6544,22.6733,41400.0
2008-08-28 09:30:00,24.12,24.12,23.95,24.02,5800.0,22.7961,22.7961,22.6355,22.7016,5800.0
2008-08-28 09:35:00,24.06,24.12,24.06,24.1,5800.0,22.7394,22.7961,22.7394,22.7772,5800.0
2008-08-28 09:40:00,24.09,24.12,24.0,24.02,15400.0,22.7678,22.7961,22.6827,22.7016,15400.0
2008-08-28 09:45:00,24.06,24.09,24.03,24.07,3800.0,22.7394,22.7678,22.7111,22.7489,3800.0
2008-08-28 09:50:00,24.08,24.13,24.08,24.12,21400.0,22.7583,22.8056,22.7583,22.7961,21400.0
2008-08-28 09:55:00,24.12,24.18,24.12,24.16,14200.0,22.7961,22.8528,22.7961,22.8339,14200.0
2008-08-28 10:00:00,24.17,24.17,24.1,24.1,7800.0,22.8434,22.8434,22.7772,22.7772,7800.0
2008-08-28 10:05:00,24.1,24.12,24.09,24.11,3600.0,22.7772,22.7961,22.7678,22.7867,3600.0
2008-08-28 10:10:00,24.12,24.15,24.11,24.15,3200.0,22.7961,22.8245,22.7867,22.8245,3200.0
2008-08-28 10:15:00,24.15,24.17,24.15,24.16,4200.0,22.8245,22.8434,22.8245,22.8339,4200.0
2008-08-28 10:20:00,24.16,24.17,24.14,24.17,10000.0,22.8339,22.8434,22.815,22.8434,10000.0
2008-08-28 10:25:00,24.17,24.18,24.13,24.17,16800.0,22.8434,22.8528,22.8056,22.8434,16800.0
2008-08-28 10:30:00,24.17,24.22,24.16,24.18,11400.0,22.8434,22.8906,22.8339,22.8528,11400.0
2008-08-28 10:35:00,24.19,24.21,24.19,24.21,5600.0,22.8623,22.8812,22.8623,22.8812,5600.0
2008-08-28 10:40:00,24.21,24.24,24.2,24.24,22400.0,22.8812,22.9096,22.8717,22.9096,22400.0
2008-08-28 10:45:00,24.25,24.27,24.24,24.25,25400.0,22.919,22.9379,22.9096,22.919,25400.0
2008-08-28 10:50:00,24.25,24.38,24.25,24.36,60600.0,22.919,23.0419,22.919,23.023,60600.0
2008-08-28 10:55:00,24.36,24.36,24.34,24.34,5600.0,23.023,23.023,23.0041,23.0041,5600.0
2008-08-28 11:00:00,24.34,24.35,24.31,24.33,6400.0,23.0041,23.0135,22.9757,22.9946,6400.0
2008-08-28 11:05:00,24.31,24.32,24.3,24.3,4200.0,22.9757,22.9852,22.9663,22.9663,4200.0
2008-08-28 11:10:00,24.32,24.32,24.3,24.32,3600.0,22.9852,22.9852,22.9663,22.9852,3600.0
2008-08-28 11:15:00,24.31,24.35,24.31,24.33,29000.0,22.9757,23.0135,22.9757,22.9946,29000.0
2008-08-28 11:20:00,24.34,24.34,24.32,24.33,5200.0,23.0041,23.0041,22.9852,22.9946,5200.0
2008-08-28 11:25:00,24.33,24.34,24.33,24.33,4600.0,22.9946,23.0041,22.9946,22.9946,4600.0
2008-08-28 11:30:00,24.33,24.35,24.32,24.33,5200.0,22.9946,23.0135,22.9852,22.9946,5200.0
2008-08-28 11:35:00,24.34,24.35,24.33,24.34,5800.0,23.0041,23.0135,22.9946,23.0041,5800.0
2008-08-28 11:40:00,24.35,24.36,24.33,24.36,22000.0,23.0135,23.023,22.9946,23.023,22000.0
2008-08-28 11:45:00,24.36,24.4,24.36,24.4,17600.0,23.023,23.0608,23.023,23.0608,17600.0
2008-08-28 11:50:00,24.4,24.41,24.39,24.4,17600.0,23.0608,23.0702,23.0513,23.0608,17600.0
2008-08-28 11:55:00,24.4,24.44,24.4,24.44,6200.0,23.0608,23.0986,23.0608,23.0986,6200.0
2008-08-28 12:00:00,24.44,24.48,24.43,24.47,31800.0,23.0986,23.1364,23.0891,23.1269,31800.0
2008-08-28 12:05:00,24.49,24.49,24.46,24.46,5400.0,23.1458,23.1458,23.1175,23.1175,5400.0
2008-08-28 12:10:00,24.46,24.49,24.43,24.49,10000.0,23.1175,23.1458,23.0891,23.1458,10000.0
2008-08-28 12:15:00,24.49,24.49,24.48,24.49,14000.0,23.1458,23.1458,23.1364,23.1458,14000.0
2008-08-28 12:20:00,24.48,24.55,24.48,24.53,49400.0,23.1364,23.2025,23.1364,23.1836,49400.0
2008-08-28 12:25:00,24.53,24.54,24.51,24.51,8200.0,23.1836,23.1931,23.1647,23.1647,8200.0
2008-08-28 12:30:00,24.5,24.52,24.48,24.5,10000.0,23.1553,23.1742,23.1364,23.1553,10000.0
2008-08-28 12:35:00,24.5,24.51,24.48,24.5,16000.0,23.1553,23.1647,23.1364,23.1553,16000.0
2008-08-28 12:40:00,24.5,24.53,24.49,24.52,7400.0,23.1553,23.1836,23.1458,23.1742,7400.0
2008-08-28 12:45:00,24.5,24.52,24.5,24.5,3000.0,23.1553,23.1742,23.1553,23.1553,3000.0
2008-08-28 12:50:00,24.5,24.53,24.49,24.52,47400.0,23.1553,23.1836,23.1458,23.1742,47400.0
2008-08-28 12:55:00,24.52,24.53,24.52,24.52,1800.0,23.1742,23.1836,23.1742,23.1742,1800.0
2008-08-28 13:00:00,24.53,24.53,24.52,24.52,9600.0,23.1836,23.1836,23.1742,23.1742,9600.0
2008-08-28 13:05:00,24.5,24.52,24.5,24.52,4600.0,23.1553,23.1742,23.1553,23.1742,4600.0
2008-08-28 13:10:00,24.52,24.52,24.5,24.51,5800.0,23.1742,23.1742,23.1553,23.1647,5800.0
2008-08-28 13:15:00,24.51,24.51,24.5,24.5,1000.0,23.1647,23.1647,23.1553,23.1553,1000.0
2008-08-28 13:20:00,24.49,24.51,24.47,24.5,7400.0,23.1458,23.1647,23.1269,23.1553,7400.0
2008-08-28 13:25:00,24.5,24.5,24.49,24.49,2600.0,23.1553,23.1553,23.1458,23.1458,2600.0
2008-08-28 13:30:00,24.5,24.52,24.5,24.51,6000.0,23.1553,23.1742,23.1553,23.1647,6000.0
2008-08-28 13:35:00,24.52,24.53,24.52,24.52,2200.0,23.1742,23.1836,23.1742,23.1742,2200.0
2008-08-28 13:40:00,24.51,24.52,24.5,24.52,3200.0,23.1647,23.1742,23.1553,23.1742,3200.0
2008-08-28 13:45:00,24.52,24.53,24.52,24.52,13800.0,23.1742,23.1836,23.1742,23.1742,13800.0
2008-08-28 13:50:00,24.52,24.53,24.52,24.52,14200.0,23.1742,23.1836,23.1742,23.1742,14200.0
2008-08-28 13:55:00,24.54,24.54,24.5,24.51,7800.0,23.1931,23.1931,23.1553,23.1647,7800.0
2008-08-28 14:00:00,24.51,24.51,24.49,24.49,7000.0,23.1647,23.1647,23.1458,23.1458,7000.0
2008-08-28 14:05:00,24.49,24.5,24.48,24.49,47200.0,23.1458,23.1553,23.1364,23.1458,47200.0
2008-08-28 14:10:00,24.48,24.51,24.46,24.51,7200.0,23.1364,23.1647,23.1175,23.1647,7200.0
2008-08-28 14:15:00,24.51,24.51,24.49,24.5,4400.0,23.1647,23.1647,23.1458,23.1553,4400.0
2008-08-28 14:20:00,24.5,24.51,24.49,24.5,5600.0,23.1553,23.1647,23.1458,23.1553,5600.0
2008-08-28 14:25:00,24.49,24.5,24.48,24.49,2400.0,23.1458,23.1553,23.1364,23.1458,2400.0
2008-08-28 14:30:00,24.49,24.5,24.49,24.49,14600.0,23.1458,23.1553,23.1458,23.1458,14600.0
2008-08-28 14:35:00,24.49,24.49,24.46,24.47,14200.0,23.1458,23.1458,23.1175,23.1269,14200.0
2008-08-28 14:40:00,24.47,24.48,24.47,24.47,6400.0,23.1269,23.1364,23.1269,23.1269,6400.0
2008-08-28 14:45:00,24.47,24.47,24.46,24.46,6200.0,23.1269,23.1269,23.1175,23.1175,6200.0
2008-08-28 14:50:00,24.46,24.47,24.46,24.46,12200.0,23.1175,23.1269,23.1175,23.1175,12200.0
2008-08-28 14:55:00,24.47,24.48,24.47,24.48,6800.0,23.1269,23.1364,23.1269,23.1364,6800.0
2008-08-28 15:00:00,24.48,24.48,24.47,24.48,2000.0,23.1364,23.1364,23.1269,23.1364,2000.0
2008-08-28 15:05:00,24.48,24.52,24.47,24.5,14800.0,23.1364,23.1742,23.1269,23.1553,14800.0
2008-08-28 15:10:00,24.51,24.53,24.49,24.52,18200.0,23.1647,23.1836,23.1458,23.1742,18200.0
2008-08-28 15:15:00,24.52,24.54,24.5,24.53,18600.0,23.1742,23.1931,23.1553,23.1836,18600.0
2008-08-28 15:20:00,24.52,24.53,24.47,24.5,13400.0,23.1742,23.1836,23.1269,23.1553,13400.0
2008-08-28 15:25:00,24.5,24.5,24.47,24.48,10800.0,23.1553,23.1553,23.1269,23.1364,10800.0
2008-08-28 15:30:00,24.49,24.49,24.45,24.48,7800.0,23.1458,23.1458,23.108,23.1364,7800.0
2008-08-28 15:35:00,24.49,24.53,24.47,24.53,9000.0,23.1458,23.1836,23.1269,23.1836,9000.0
2008-08-28 15:40:00,24.53,24.55,24.52,24.54,37800.0,23.1836,23.2025,23.1742,23.1931,37800.0
2008-08-28 15:45:00,24.54,24.58,24.52,24.53,46600.0,23.1931,23.2309,23.1742,23.1836,46600.0
2008-08-28 15:50:00,24.52,24.58,24.51,24.51,33200.0,23.1742,23.2309,23.1647,23.1647,33200.0
2008-08-28 15:55:00,24.53,24.55,24.48,24.52,50200.0,23.1836,23.2025,23.1364,23.1742,50200.0
2008-08-29 09:30:00,24.57,24.61,24.52,24.54,34800.0,23.2214,23.2592,23.1742,23.1931,34800.0
2008-08-29 09:35:00,24.54,24.57,24.47,24.52,11800.0,23.1931,23.2214,23.1269,23.1742,11800.0
2008-08-29 09:40:00,24.54,24.55,24.5,24.55,10000.0,23.1931,23.2025,23.1553,23.2025,10000.0
2008-08-29 09:45:00,24.54,24.54,24.44,24.45,32800.0,23.1931,23.1931,23.0986,23.108,32800.0
2008-08-29 09:50:00,24.45,24.48,24.1,24.15,85200.0,23.108,23.1364,22.7772,22.8245,85200.0
2008-08-29 09:55:00,24.15,24.16,23.8,24.04,139400.0,22.8245,22.8339,22.4937,22.7205,139400.0
2008-08-29 10:00:00,24.05,24.13,24.05,24.09,23200.0,22.73,22.8056,22.73,22.7678,23200.0
2008-08-29 10:05:00,24.09,24.18,24.07,24.18,20600.0,22.7678,22.8528,22.7489,22.8528,20600.0
2008-08-29 10:10:00,24.18,24.23,24.14,24.18,15200.0,22.8528,22.9001,22.815,22.8528,15200.0
2008-08-29 10:15:00,24.21,24.22,24.17,24.19,13000.0,22.8812,22.8906,22.8434,22.8623,13000.0
2008-08-29 10:20:00,24.18,24.21,24.15,24.18,17600.0,22.8528,22.8812,22.8245,22.8528,17600.0
2008-08-29 10:25:00,24.18,24.18,24.09,24.09,4400.0,22.8528,22.8528,22.7678,22.7678,4400.0
2008-08-29 10:30:00,24.07,24.17,24.06,24.15,7600.0,22.7489,22.8434,22.7394,22.8245,7600.0
2008-08-29 10:35:00,24.15,24.16,24.13,24.13,8200.0,22.8245,22.8339,22.8056,22.8056,8200.0
2008-08-29 10:40:00,24.13,24.13,24.06,24.07,12000.0,22.8056,22.8056,22.7394,22.7489,12000.0
2008-08-29 10:45:00,24.07,24.07,24.02,24.06,11000.0,22.7489,22.7489,22.7016,22.7394,11000.0
2008-08-29 10:50:00,24.05,24.05,24.03,24.03,2600.0,22.73,22.73,22.7111,22.7111,2600.0
2008-08-29 10:55:00,24.04,24.06,24.04,24.06,1200.0,22.7205,22.7394,22.7205,22.7394,1200.0
2008-08-29 11:00:00,24.05,24.05,24.01,24.05,15600.0,22.73,22.73,22.6922,22.73,15600.0
2008-08-29 11:05:00,24.05,24.07,24.01,24.03,8200.0,22.73,22.7489,22.6922,22.7111,8200.0
2008-08-29 11:10:00,24.03,24.06,24.02,24.03,3200.0,22.7111,22.7394,22.7016,22.7111,3200.0
2008-08-29 11:15:00,24.03,24.05,24.02,24.03,4000.0,22.7111,22.73,22.7016,22.7111,4000.0
2008-08-29 11:20:00,24.03,24.06,24.03,24.04,2600.0,22.7111,22.7394,22.7111,22.7205,2600.0
2008-08-29 11:25:00,24.02,24.04,24.01,24.01,3800.0,22.7016,22.7205,22.6922,22.6922,3800.0
2008-08-29 11:30:00,24.01,24.02,24.01,24.02,2600.0,22.6922,22.7016,22.6922,22.7016,2600.0
2008-08-29 11:35:00,24.02,24.02,23.98,23.99,5600.0,22.7016,22.7016,22.6638,22.6733,5600.0
2008-08-29 11:40:00,24.0,24.03,24.0,24.03,2600.0,22.6827,22.7111,22.6827,22.7111,2600.0
2008-08-29 11:45:00,24.04,24.05,24.03,24.03,1200.0,22.7205,22.73,22.7111,22.7111,1200.0
2008-08-29 11:50:00,24.02,24.03,24.0,24.02,2600.0,22.7016,22.7111,22.6827,22.7016,2600.0
2008-08-29 11:55:00,24.02,24.04,24.02,24.02,3000.0,22.7016,22.7205,22.7016,22.7016,3000.0
2008-08-29 12:00:00,24.02,24.06,24.02,24.06,13400.0,22.7016,22.7394,22.7016,22.7394,13400.0
2008-08-29 12:05:00,24.05,24.06,24.04,24.06,4800.0,22.73,22.7394,22.7205,22.7394,4800.0
2008-08-29 12:10:00,24.05,24.07,24.05,24.06,1600.0,22.73,22.7489,22.73,22.7394,1600.0
2008-08-29 12:15:00,24.06,24.06,24.05,24.06,3800.0,22.7394,22.7394,22.73,22.7394,3800.0
2008-08-29 12:20:00,24.06,24.07,24.05,24.07,5200.0,22.7394,22.7489,22.73,22.7489,5200.0
2008-08-29 12:25:00,24.07,24.16,24.07,24.14,6000.0,22.7489,22.8339,22.7489,22.815,6000.0
2008-08-29 12:30:00,24.13,24.16,24.13,24.14,4000.0,22.8056,22.8339,22.8056,22.815,4000.0
2008-08-29 12:35:00,24.15,24.15,24.13,24.14,800.0,22.8245,22.8245,22.8056,22.815,800.0
2008-08-29 12:40:00,24.14,24.15,24.13,24.13,5800.0,22.815,22.8245,22.8056,22.8056,5800.0
2008-08-29 12:45:00,24.15,24.17,24.15,24.15,4000.0,22.8245,22.8434,22.8245,22.8245,4000.0
2008-08-29 12:50:00,24.13,24.18,24.13,24.18,4400.0,22.8056,22.8528,22.8056,22.8528,4400.0
2008-08-29 12:55:00,24.18,24.18,24.16,24.18,2600.0,22.8528,22.8528,22.8339,22.8528,2600.0
2008-08-29 13:00:00,24.18,24.21,24.18,24.21,2600.0,22.8528,22.8812,22.8528,22.8812,2600.0
2008-08-29 13:05:00,24.22,24.22,24.2,24.2,2400.0,22.8906,22.8906,22.8717,22.8717,2400.0
2008-08-29 13:10:00,24.21,24.21,24.18,24.19,5400.0,22.8812,22.8812,22.8528,22.8623,5400.0
2008-08-29 13:15:00,24.2,24.21,24.18,24.18,800.0,22.8717,22.8812,22.8528,22.8528,800.0
2008-08-29 13:20:00,24.2,24.21,24.15,24.15,5400.0,22.8717,22.8812,22.8245,22.8245,5400.0
2008-08-29 13:25:00,24.18,24.18,24.16,24.18,1200.0,22.8528,22.8528,22.8339,22.8528,1200.0
2008-08-29 13:30:00,24.18,24.18,24.16,24.18,3000.0,22.8528,22.8528,22.8339,22.8528,3000.0
2008-08-29 13:35:00,24.18,24.2,24.18,24.18,3400.0,22.8528,22.8717,22.8528,22.8528,3400.0
2008-08-29 13:40:00,24.17,24.18,24.17,24.18,2800.0,22.8434,22.8528,22.8434,22.8528,2800.0
2008-08-29 13:45:00,24.18,24.2,24.18,24.2,2600.0,22.8528,22.8717,22.8528,22.8717,2600.0
2008-08-29 13:50:00,24.2,24.2,24.18,24.2,2400.0,22.8717,22.8717,22.8528,22.8717,2400.0
2008-08-29 13:55:00,24.18,24.2,24.18,24.18,4200.0,22.8528,22.8717,22.8528,22.8528,4200.0
2008-08-29 14:00:00,24.18,24.18,24.17,24.18,1800.0,22.8528,22.8528,22.8434,22.8528,1800.0
2008-08-29 14:05:00,24.18,24.2,24.16,24.2,6200.0,22.8528,22.8717,22.8339,22.8717,6200.0
2008-08-29 14:10:00,24.2,24.21,24.19,24.2,2800.0,22.8717,22.8812,22.8623,22.8717,2800.0
2008-08-29 14:15:00,24.21,24.21,24.18,24.2,5200.0,22.8812,22.8812,22.8528,22.8717,5200.0
2008-08-29 14:20:00,24.21,24.21,24.18,24.18,7000.0,22.8812,22.8812,22.8528,22.8528,7000.0
2008-08-29 14:25:00,24.2,24.21,24.2,24.21,3000.0,22.8717,22.8812,22.8717,22.8812,3000.0
2008-08-29 14:30:00,24.21,24.21,24.18,24.2,4800.0,22.8812,22.8812,22.8528,22.8717,4800.0
2008-08-29 14:35:00,24.18,24.21,24.18,24.2,4800.0,22.8528,22.8812,22.8528,22.8717,4800.0
2008-08-29 14:40:00,24.2,24.21,24.2,24.21,5800.0,22.8717,22.8812,22.8717,22.8812,5800.0
2008-08-29 14:45:00,24.2,24.21,24.18,24.2,10200.0,22.8717,22.8812,22.8528,22.8717,10200.0
2008-08-29 14:50:00,24.2,24.21,24.2,24.2,5200.0,22.8717,22.8812,22.8717,22.8717,5200.0
2008-08-29 14:55:00,24.2,24.21,24.2,24.21,7400.0,22.8717,22.8812,22.8717,22.8812,7400.0
2008-08-29 15:00:00,24.21,24.21,24.2,24.2,11400.0,22.8812,22.8812,22.8717,22.8717,11400.0
2008-08-29 15:05:00,24.2,24.21,24.19,24.21,20800.0,22.8717,22.8812,22.8623,22.8812,20800.0
2008-08-29 15:10:00,24.21,24.21,24.16,24.18,10000.0,22.8812,22.8812,22.8339,22.8528,10000.0
2008-08-29 15:15:00,24.17,24.17,24.11,24.15,7600.0,22.8434,22.8434,22.7867,22.8245,7600.0
2008-08-29 15:20:00,24.15,24.16,24.14,24.15,3400.0,22.8245,22.8339,22.815,22.8245,3400.0
2008-08-29 15:25:00,24.15,24.16,24.14,24.15,7400.0,22.8245,22.8339,22.815,22.8245,7400.0
2008-08-29 15:30:00,24.15,24.18,24.14,24.18,10800.0,22.8245,22.8528,22.815,22.8528,10800.0
2008-08-29 15:35:00,24.18,24.23,24.17,24.19,21000.0,22.8528,22.9001,22.8434,22.8623,21000.0
2008-08-29 15:40:00,24.18,24.18,24.16,24.18,6800.0,22.8528,22.8528,22.8339,22.8528,6800.0
2008-08-29 15:45:00,24.17,24.2,24.17,24.17,11000.0,22.8434,22.8717,22.8434,22.8434,11000.0
2008-08-29 15:50:00,24.17,24.18,24.16,24.16,8000.0,22.8434,22.8528,22.8339,22.8339,8000.0
2008-08-29 15:55:00,24.16,24.17,24.09,24.11,34200.0,22.8339,22.8434,22.7678,22.7867,34200.0
2008-09-02 09:30:00,24.0,24.25,24.0,24.25,14600.0,22.6827,22.919,22.6827,22.919,14600.0
2008-09-02 09:35:00,24.39,24.39,24.18,24.19,22400.0,23.0513,23.0513,22.8528,22.8623,22400.0
2008-09-02 09:40:00,24.2,24.6,24.19,24.57,27000.0,22.8717,23.2498,22.8623,23.2214,27000.0
2008-09-02 09:45:00,24.57,24.62,24.56,24.58,12800.0,23.2214,23.2687,23.212,23.2309,12800.0
2008-09-02 09:50:00,24.56,24.56,24.48,24.5,17800.0,23.212,23.212,23.1364,23.1553,17800.0
2008-09-02 09:55:00,24.5,24.6,24.45,24.57,45200.0,23.1553,23.2498,23.108,23.2214,45200.0
2008-09-02 10:00:00,24.57,24.6,24.47,24.51,16800.0,23.2214,23.2498,23.1269,23.1647,16800.0
2008-09-02 10:05:00,24.53,24.53,24.43,24.47,12800.0,23.1836,23.1836,23.0891,23.1269,12800.0
2008-09-02 10:10:00,24.48,24.5,24.41,24.42,11600.0,23.1364,23.1553,23.0702,23.0797,11600.0
2008-09-02 10:15:00,24.42,24.43,24.4,24.4,7400.0,23.0797,23.0891,23.0608,23.0608,7400.0
2008-09-02 10:20:00,24.4,24.4,24.36,24.39,13800.0,23.0608,23.0608,23.023,23.0513,13800.0
2008-09-02 10:25:00,24.39,24.47,24.38,24.45,45400.0,23.0513,23.1269,23.0419,23.108,45400.0
2008-09-02 10:30:00,24.44,24.45,24.42,24.42,34200.0,23.0986,23.108,23.0797,23.0797,34200.0
2008-09-02 10:35:00,24.42,24.43,24.42,24.43,18200.0,23.0797,23.0891,23.0797,23.0891,18200.0
2008-09-02 10:40:00,24.42,24.42,24.33,24.34,15200.0,23.0797,23.0797,22.9946,23.0041,15200.0
2008-09-02 10:45:00,24.34,24.38,24.33,24.38,23800.0,23.0041,23.0419,22.9946,23.0419,23800.0
2008-09-02 10:50:00,24.38,24.47,24.38,24.42,16400.0,23.0419,23.1269,23.0419,23.0797,16400.0
2008-09-02 10:55:00,24.41,24.43,24.41,24.42,12000.0,23.0702,23.0891,23.0702,23.0797,12000.0
2008-09-02 11:00:00,24.42,24.42,24.36,24.39,14600.0,23.0797,23.0797,23.023,23.0513,14600.0
2008-09-02 11:05:00,24.39,24.39,24.36,24.36,12000.0,23.0513,23.0513,23.023,23.023,12000.0
2008-09-02 11:10:00,24.36,24.38,24.36,24.36,3400.0,23.023,23.0419,23.023,23.023,3400.0
2008-09-02 11:15:00,24.38,24.38,24.35,24.36,9600.0,23.0419,23.0419,23.0135,23.023,9600.0
2008-09-02 11:20:00,24.36,24.36,24.31,24.31,5600.0,23.023,23.023,22.9757,22.9757,5600.0
2008-09-02 11:25:00,24.31,24.31,24.28,24.28,15400.0,22.9757,22.9757,22.9474,22.9474,15400.0
2008-09-02 11:30:00,24.3,24.3,24.28,24.3,15000.0,22.9663,22.9663,22.9474,22.9663,15000.0
2008-09-02 11:35:00,24.3,24.3,24.29,24.3,5400.0,22.9663,22.9663,22.9568,22.9663,5400.0
2008-09-02 11:40:00,24.29,24.3,24.27,24.27,6200.0,22.9568,22.9663,22.9379,22.9379,6200.0
2008-09-02 11:45:00,24.28,24.29,24.26,24.27,4800.0,22.9474,22.9568,22.9285,22.9379,4800.0
2008-09-02 11:50:00,24.25,24.27,24.24,24.24,16400.0,22.919,22.9379,22.9096,22.9096,16400.0
2008-09-02 11:55:00,24.24,24.25,24.22,24.22,10000.0,22.9096,22.919,22.8906,22.8906,10000.0
2008-09-02 12:00:00,24.23,24.24,24.21,24.21,2800.0,22.9001,22.9096,22.8812,22.8812,2800.0
2008-09-02 12:05:00,24.21,24.22,24.21,24.22,7600.0,22.8812,22.8906,22.8812,22.8906,7600.0
2008-09-02 12:10:00,24.21,24.22,24.21,24.22,3200.0,22.8812,22.8906,22.8812,22.8906,3200.0
2008-09-02 12:15:00,24.21,24.22,24.2,24.2,3600.0,22.8812,22.8906,22.8717,22.8717,3600.0
2008-09-02 12:20:00,24.2,24.22,24.16,24.17,6000.0,22.8717,22.8906,22.8339,22.8434,6000.0
2008-09-02 12:25:00,24.15,24.15,24.05,24.05,4600.0,22.8245,22.8245,22.73,22.73,4600.0
2008-09-02 12:30:00,24.06,24.08,24.05,24.07,14200.0,22.7394,22.7583,22.73,22.7489,14200.0
2008-09-02 12:35:00,24.06,24.09,24.05,24.09,13000.0,22.7394,22.7678,22.73,22.7678,13000.0
2008-09-02 12:40:00,24.08,24.08,24.05,24.06,6600.0,22.7583,22.7583,22.73,22.7394,6600.0
2008-09-02 12:45:00,24.07,24.12,24.07,24.11,9000.0,22.7489,22.7961,22.7489,22.7867,9000.0
2008-09-02 12:50:00,24.13,24.18,24.13,24.17,8000.0,22.8056,22.8528,22.8056,22.8434,8000.0
2008-09-02 12:55:00,24.15,24.18,24.15,24.17,2400.0,22.8245,22.8528,22.8245,22.8434,2400.0
2008-09-02 13:00:00,24.17,24.17,24.11,24.13,6200.0,22.8434,22.8434,22.7867,22.8056,6200.0
2008-09-02 13:05:00,24.12,24.14,24.1,24.11,10800.0,22.7961,22.815,22.7772,22.7867,10800.0
2008-09-02 13:10:00,24.11,24.17,24.11,24.14,8800.0,22.7867,22.8434,22.7867,22.815,8800.0
2008-09-02 13:15:00,24.15,24.15,24.13,24.13,2200.0,22.8245,22.8245,22.8056,22.8056,2200.0
2008-09-02 13:20:00,24.12,24.12,24.1,24.11,14000.0,22.7961,22.7961,22.7772,22.7867,14000.0
2008-09-02 13:25:00,24.12,24.14,24.11,24.13,5800.0,22.7961,22.815,22.7867,22.8056,5800.0
2008-09-02 13:30:00,24.13,24.13,24.1,24.13,6000.0,22.8056,22.8056,22.7772,22.8056,6000.0
2008-09-02 13:35:00,24.13,24.13,24.11,24.13,3200.0,22.8056,22.8056,22.7867,22.8056,3200.0
2008-09-02 13:40:00,24.12,24.12,24.1,24.1,12000.0,22.7961,22.7961,22.7772,22.7772,12000.0
2008-09-02 13:45:00,24.1,24.12,24.1,24.1,22600.0,22.7772,22.7961,22.7772,22.7772,22600.0
2008-09-02 13:50:00,24.11,24.11,24.02,24.02,30200.0,22.7867,22.7867,22.7016,22.7016,30200.0
2008-09-02 13:55:00,24.04,24.08,24.02,24.08,9200.0,22.7205,22.7583,22.7016,22.7583,9200.0
2008-09-02 14:00:00,24.08,24.13,24.05,24.1,11400.0,22.7583,22.8056,22.73,22.7772,11400.0
2008-09-02 14:05:00,24.09,24.09,24.09,24.09,1800.0,22.7678,22.7678,22.7678,22.7678,1800.0
2008-09-02 14:10:00,24.09,24.09,24.03,24.06,9800.0,22.7678,22.7678,22.7111,22.7394,9800.0
2008-09-02 14:15:00,24.05,24.06,24.04,24.04,11000.0,22.73,22.7394,22.7205,22.7205,11000.0
2008-09-02 14:20:00,24.06,24.06,24.02,24.06,14600.0,22.7394,22.7394,22.7016,22.7394,14600.0
2008-09-02 14:25:00,24.06,24.07,24.04,24.04,4400.0,22.7394,22.7489,22.7205,22.7205,4400.0
2008-09-02 14:30:00,24.05,24.11,24.05,24.1,8600.0,22.73,22.7867,22.73,22.7772,8600.0
2008-09-02 14:35:00,24.1,24.1,24.0,24.0,7400.0,22.7772,22.7772,22.6827,22.6827,7400.0
2008-09-02 14:40:00,24.01,24.03,24.0,24.01,6200.0,22.6922,22.7111,22.6827,22.6922,6200.0
2008-09-02 14:45:00,24.02,24.03,23.99,24.0,10000.0,22.7016,22.7111,22.6733,22.6827,10000.0
2008-09-02 14:50:00,23.99,24.0,23.98,23.99,12400.0,22.6733,22.6827,22.6638,22.6733,12400.0
2008-09-02 14:55:00,24.0,24.0,23.93,23.95,14200.0,22.6827,22.6827,22.6166,22.6355,14200.0
2008-09-02 15:00:00,23.94,23.98,23.91,23.91,13400.0,22.626,22.6638,22.5977,22.5977,13400.0
2008-09-02 15:05:00,23.9,23.99,23.88,23.98,32600.0,22.5882,22.6733,22.5693,22.6638,32600.0
2008-09-02 15:10:00,23.98,24.0,23.95,23.96,8000.0,22.6638,22.6827,22.6355,22.6449,8000.0
2008-09-02 15:15:00,23.97,24.0,23.97,23.99,15000.0,22.6544,22.6827,22.6544,22.6733,15000.0
2008-09-02 15:20:00,23.99,24.04,23.99,24.03,7000.0,22.6733,22.7205,22.6733,22.7111,7000.0
2008-09-02 15:25:00,24.03,24.1,24.02,24.08,14600.0,22.7111,22.7772,22.7016,22.7583,14600.0
2008-09-02 15:30:00,24.08,24.13,24.08,24.1,17800.0,22.7583,22.8056,22.7583,22.7772,17800.0
2008-09-02 15:35:00,24.11,24.11,24.08,24.09,8600.0,22.7867,22.7867,22.7583,22.7678,8600.0
2008-09-02 15:40:00,24.1,24.1,24.04,24.04,7200.0,22.7772,22.7772,22.7205,22.7205,7200.0
2008-09-02 15:45:00,24.05,24.09,24.04,24.09,19400.0,22.73,22.7678,22.7205,22.7678,19400.0
2008-09-02 15:50:00,24.08,24.11,24.05,24.11,10400.0,22.7583,22.7867,22.73,22.7867,10400.0
2008-09-02 15:55:00,24.11,24.11,24.06,24.09,27800.0,22.7867,22.7867,22.7394,22.7678,27800.0
2008-09-03 09:30:00,23.96,24.17,23.96,24.11,12400.0,22.6449,22.8434,22.6449,22.7867,12400.0
2008-09-03 09:35:00,24.11,24.11,23.99,23.99,2600.0,22.7867,22.7867,22.6733,22.6733,2600.0
2008-09-03 09:40:00,24.03,24.03,23.98,24.0,1800.0,22.7111,22.7111,22.6638,22.6827,1800.0
2008-09-03 09:45:00,23.99,23.99,23.93,23.95,3600.0,22.6733,22.6733,22.6166,22.6355,3600.0
2008-09-03 09:50:00,23.97,23.99,23.91,23.93,6200.0,22.6544,22.6733,22.5977,22.6166,6200.0
2008-09-03 09:55:00,23.93,23.95,23.93,23.93,2200.0,22.6166,22.6355,22.6166,22.6166,2200.0
2008-09-03 10:00:00,23.95,24.0,23.94,24.0,11600.0,22.6355,22.6827,22.626,22.6827,11600.0
2008-09-03 10:05:00,24.0,24.01,23.92,23.92,31400.0,22.6827,22.6922,22.6071,22.6071,31400.0
2008-09-03 10:10:00,23.91,23.92,23.89,23.89,1400.0,22.5977,22.6071,22.5788,22.5788,1400.0
2008-09-03 10:15:00,23.89,23.91,23.86,23.86,8800.0,22.5788,22.5977,22.5504,22.5504,8800.0
2008-09-03 10:20:00,23.86,23.9,23.85,23.9,6800.0,22.5504,22.5882,22.541,22.5882,6800.0
2008-09-03 10:25:00,23.89,23.92,23.89,23.92,2800.0,22.5788,22.6071,22.5788,22.6071,2800.0
2008-09-03 10:30:00,23.93,23.93,23.9,23.93,5400.0,22.6166,22.6166,22.5882,22.6166,5400.0
2008-09-03 10:35:00,23.95,24.01,23.95,24.0,10000.0,22.6355,22.6922,22.6355,22.6827,10000.0
2008-09-03 10:40:00,24.0,24.04,23.95,24.02,9800.0,22.6827,22.7205,22.6355,22.7016,9800.0
2008-09-03 10:45:00,24.0,24.02,23.98,23.98,5000.0,22.6827,22.7016,22.6638,22.6638,5000.0
2008-09-03 10:50:00,23.98,24.0,23.95,23.95,6800.0,22.6638,22.6827,22.6355,22.6355,6800.0
2008-09-03 10:55:00,23.95,23.96,23.95,23.96,3400.0,22.6355,22.6449,22.6355,22.6449,3400.0
2008-09-03 11:00:00,23.97,23.98,23.95,23.98,14400.0,22.6544,22.6638,22.6355,22.6638,14400.0
2008-09-03 11:05:00,23.97,24.0,23.97,23.97,14000.0,22.6544,22.6827,22.6544,22.6544,14000.0
2008-09-03 11:10:00,23.97,23.97,23.95,23.95,10000.0,22.6544,22.6544,22.6355,22.6355,10000.0
2008-09-03 11:15:00,23.95,23.95,23.92,23.93,8600.0,22.6355,22.6355,22.6071,22.6166,8600.0
2008-09-03 11:20:00,23.93,23.96,23.93,23.95,12400.0,22.6166,22.6449,22.6166,22.6355,12400.0
2008-09-03 11:25:00,23.95,23.99,23.95,23.99,11600.0,22.6355,22.6733,22.6355,22.6733,11600.0
2008-09-03 11:30:00,23.96,23.97,23.92,23.93,5800.0,22.6449,22.6544,22.6071,22.6166,5800.0
2008-09-03 11:35:00,23.92,23.93,23.91,23.92,11800.0,22.6071,22.6166,22.5977,22.6071,11800.0
2008-09-03 11:40:00,23.92,23.97,23.91,23.97,10200.0,22.6071,22.6544,22.5977,22.6544,10200.0
2008-09-03 11:45:00,23.96,23.98,23.95,23.98,13600.0,22.6449,22.6638,22.6355,22.6638,13600.0
2008-09-03 11:50:00,23.98,24.0,23.98,24.0,5000.0,22.6638,22.6827,22.6638,22.6827,5000.0
2008-09-03 11:55:00,24.0,24.0,23.93,23.96,11400.0,22.6827,22.6827,22.6166,22.6449,11400.0
2008-09-03 12:00:00,23.95,23.98,23.95,23.96,21200.0,22.6355,22.6638,22.6355,22.6449,21200.0
2008-09-03 12:05:00,23.98,24.04,23.98,23.98,6400.0,22.6638,22.7205,22.6638,22.6638,6400.0
2008-09-03 12:10:00,23.98,23.99,23.95,23.99,6200.0,22.6638,22.6733,22.6355,22.6733,6200.0
2008-09-03 12:15:00,23.99,24.0,23.99,23.99,2200.0,22.6733,22.6827,22.6733,22.6733,2200.0
2008-09-03 12:20:00,23.99,23.99,23.96,23.98,7600.0,22.6733,22.6733,22.6449,22.6638,7600.0
2008-09-03 12:25:00,23.98,23.99,23.98,23.99,2600.0,22.6638,22.6733,22.6638,22.6733,2600.0
2008-09-03 12:30:00,23.99,23.99,23.97,23.99,4600.0,22.6733,22.6733,22.6544,22.6733,4600.0
2008-09-03 12:35:00,23.99,24.04,23.99,24.0,7000.0,22.6733,22.7205,22.6733,22.6827,7000.0
2008-09-03 12:40:00,24.0,24.0,23.99,24.0,1600.0,22.6827,22.6827,22.6733,22.6827,1600.0
2008-09-03 12:45:00,24.0,24.0,23.97,23.97,3800.0,22.6827,22.6827,22.6544,22.6544,3800.0
2008-09-03 12:50:00,23.97,23.99,23.95,23.96,110200.0,22.6544,22.6733,22.6355,22.6449,110200.0
2008-09-03 12:55:00,23.96,23.99,23.95,23.95,28000.0,22.6449,22.6733,22.6355,22.6355,28000.0
2008-09-03 13:00:00,23.97,23.98,23.96,23.97,28800.0,22.6544,22.6638,22.6449,22.6544,28800.0
2008-09-03 13:05:00,23.98,24.0,23.97,24.0,4400.0,22.6638,22.6827,22.6544,22.6827,4400.0
2008-09-03 13:10:00,24.0,24.02,24.0,24.02,3000.0,22.6827,22.7016,22.6827,22.7016,3000.0
2008-09-03 13:15:00,24.03,24.03,24.0,24.03,3200.0,22.7111,22.7111,22.6827,22.7111,3200.0
2008-09-03 13:20:00,24.04,24.06,24.03,24.06,3800.0,22.7205,22.7394,22.7111,22.7394,3800.0
2008-09-03 13:25:00,24.05,24.06,24.03,24.05,9800.0,22.73,22.7394,22.7111,22.73,9800.0
2008-09-03 13:30:00,24.05,24.06,24.05,24.05,9600.0,22.73,22.7394,22.73,22.73,9600.0
2008-09-03 13:35:00,24.06,24.06,24.04,24.05,16800.0,22.7394,22.7394,22.7205,22.73,16800.0
2008-09-03 13:40:00,24.06,24.06,24.03,24.04,7000.0,22.7394,22.7394,22.7111,22.7205,7000.0
2008-09-03 13:45:00,24.05,24.08,24.01,24.07,12800.0,22.73,22.7583,22.6922,22.7489,12800.0
2008-09-03 13:50:00,24.07,24.1,24.07,24.1,3800.0,22.7489,22.7772,22.7489,22.7772,3800.0
2008-09-03 13:55:00,24.1,24.16,24.09,24.16,12600.0,22.7772,22.8339,22.7678,22.8339,12600.0
2008-09-03 14:00:00,24.15,24.22,24.11,24.22,29400.0,22.8245,22.8906,22.7867,22.8906,29400.0
2008-09-03 14:05:00,24.22,24.23,24.17,24.17,13200.0,22.8906,22.9001,22.8434,22.8434,13200.0
2008-09-03 14:10:00,24.18,24.18,24.13,24.14,20600.0,22.8528,22.8528,22.8056,22.815,20600.0
2008-09-03 14:15:00,24.14,24.16,24.12,24.15,20400.0,22.815,22.8339,22.7961,22.8245,20400.0
2008-09-03 14:20:00,24.16,24.16,24.11,24.13,13200.0,22.8339,22.8339,22.7867,22.8056,13200.0
2008-09-03 14:25:00,24.13,24.18,24.13,24.16,17600.0,22.8056,22.8528,22.8056,22.8339,17600.0
2008-09-03 14:30:00,24.15,24.19,24.14,24.17,9200.0,22.8245,22.8623,22.815,22.8434,9200.0
2008-09-03 14:35:00,24.18,24.2,24.17,24.17,19000.0,22.8528,22.8717,22.8434,22.8434,19000.0
2008-09-03 14:40:00,24.17,24.22,24.17,24.21,19800.0,22.8434,22.8906,22.8434,22.8812,19800.0
2008-09-03 14:45:00,24.22,24.23,24.2,24.22,10800.0,22.8906,22.9001,22.8717,22.8906,10800.0
2008-09-03 14:50:00,24.19,24.2,24.16,24.18,12800.0,22.8623,22.8717,22.8339,22.8528,12800.0
2008-09-03 14:55:00,24.18,24.23,24.17,24.22,15200.0,22.8528,22.9001,22.8434,22.8906,15200.0
2008-09-03 15:00:00,24.22,24.26,24.21,24.25,22000.0,22.8906,22.9285,22.8812,22.919,22000.0
2008-09-03 15:05:00,24.25,24.25,24.22,24.24,23200.0,22.919,22.919,22.8906,22.9096,23200.0
2008-09-03 15:10:00,24.24,24.28,24.23,24.27,16200.0,22.9096,22.9474,22.9001,22.9379,16200.0
2008-09-03 15:15:00,24.27,24.28,24.23,24.27,22800.0,22.9379,22.9474,22.9001,22.9379,22800.0
2008-09-03 15:20:00,24.27,24.36,24.26,24.36,12000.0,22.9379,23.023,22.9285,23.023,12000.0
2008-09-03 15:25:00,24.35,24.37,24.31,24.31,11600.0,23.0135,23.0324,22.9757,22.9757,11600.0
2008-09-03 15:30:00,24.31,24.31,24.27,24.3,13400.0,22.9757,22.9757,22.9379,22.9663,13400.0
2008-09-03 15:35:00,24.3,24.43,24.29,24.36,31000.0,22.9663,23.0891,22.9568,23.023,31000.0
2008-09-03 15:40:00,24.36,24.41,24.33,24.36,19400.0,23.023,23.0702,22.9946,23.023,19400.0
2008-09-03 15:45:00,24.36,24.41,24.31,24.32,22800.0,23.023,23.0702,22.9757,22.9852,22800.0
2008-09-03 15:50:00,24.34,24.41,24.31,24.4,29800.0,23.0041,23.0702,22.9757,23.0608,29800.0
2008-09-03 15:55:00,24.41,24.43,24.37,24.41,51000.0,23.0702,23.0891,23.0324,23.0702,51000.0
2008-09-04 09:30:00,24.2,24.37,24.18,24.37,9400.0,22.8717,23.0324,22.8528,23.0324,9400.0
2008-09-04 09:35:00,24.36,24.53,24.36,24.48,35000.0,23.023,23.1836,23.023,23.1364,35000.0
2008-09-04 09:40:00,24.46,24.53,24.46,24.48,11600.0,23.1175,23.1836,23.1175,23.1364,11600.0
2008-09-04 09:45:00,24.48,24.5,24.36,24.37,29800.0,23.1364,23.1553,23.023,23.0324,29800.0
2008-09-04 09:50:00,24.37,24.54,24.37,24.52,20000.0,23.0324,23.1931,23.0324,23.1742,20000.0
2008-09-04 09:55:00,24.52,24.53,24.49,24.51,6600.0,23.1742,23.1836,23.1458,23.1647,6600.0
2008-09-04 10:00:00,24.5,24.53,24.47,24.5,16000.0,23.1553,23.1836,23.1269,23.1553,16000.0
2008-09-04 10:05:00,24.49,24.49,24.47,24.47,8400.0,23.1458,23.1458,23.1269,23.1269,8400.0
2008-09-04 10:10:00,24.48,24.5,24.46,24.49,17400.0,23.1364,23.1553,23.1175,23.1458,17400.0
2008-09-04 10:15:00,24.49,24.5,24.46,24.46,14200.0,23.1458,23.1553,23.1175,23.1175,14200.0
2008-09-04 10:20:00,24.47,24.48,24.45,24.47,13600.0,23.1269,23.1364,23.108,23.1269,13600.0
2008-09-04 10:25:00,24.47,24.47,24.4,24.43,26000.0,23.1269,23.1269,23.0608,23.0891,26000.0
2008-09-04 10:30:00,24.43,24.44,24.3,24.3,15400.0,23.0891,23.0986,22.9663,22.9663,15400.0
2008-09-04 10:35:00,24.3,24.34,24.28,24.33,23400.0,22.9663,23.0041,22.9474,22.9946,23400.0
2008-09-04 10:40:00,24.3,24.31,24.23,24.25,74200.0,22.9663,22.9757,22.9001,22.919,74200.0
2008-09-04 10:45:00,24.24,24.25,24.2,24.2,11400.0,22.9096,22.919,22.8717,22.8717,11400.0
2008-09-04 10:50:00,24.19,24.3,24.19,24.3,30200.0,22.8623,22.9663,22.8623,22.9663,30200.0
2008-09-04 10:55:00,24.28,24.34,24.28,24.31,10400.0,22.9474,23.0041,22.9474,22.9757,10400.0
2008-09-04 11:00:00,24.32,24.37,24.32,24.36,13200.0,22.9852,23.0324,22.9852,23.023,13200.0
2008-09-04 11:05:00,24.38,24.4,24.36,24.36,9800.0,23.0419,23.0608,23.023,23.023,9800.0
2008-09-04 11:10:00,24.36,24.4,24.35,24.39,12800.0,23.023,23.0608,23.0135,23.0513,12800.0
2008-09-04 11:15:00,24.41,24.41,24.36,24.39,7200.0,23.0702,23.0702,23.023,23.0513,7200.0
2008-09-04 11:20:00,24.38,24.47,24.31,24.35,17600.0,23.0419,23.1269,22.9757,23.0135,17600.0
2008-09-04 11:25:00,24.35,24.42,24.35,24.42,6600.0,23.0135,23.0797,23.0135,23.0797,6600.0
2008-09-04 11:30:00,24.42,24.43,24.4,24.41,4600.0,23.0797,23.0891,23.0608,23.0702,4600.0
2008-09-04 11:35:00,24.39,24.4,24.37,24.39,6200.0,23.0513,23.0608,23.0324,23.0513,6200.0
2008-09-04 11:40:00,24.38,24.41,24.38,24.41,6400.0,23.0419,23.0702,23.0419,23.0702,6400.0
2008-09-04 11:45:00,24.42,24.43,24.4,24.4,1800.0,23.0797,23.0891,23.0608,23.0608,1800.0
2008-09-04 11:50:00,24.41,24.46,24.41,24.43,6200.0,23.0702,23.1175,23.0702,23.0891,6200.0
2008-09-04 11:55:00,24.43,24.44,24.4,24.4,3800.0,23.0891,23.0986,23.0608,23.0608,3800.0
2008-09-04 12:00:00,24.42,24.42,24.38,24.4,5600.0,23.0797,23.0797,23.0419,23.0608,5600.0
2008-09-04 12:05:00,24.41,24.41,24.38,24.39,2000.0,23.0702,23.0702,23.0419,23.0513,2000.0
2008-09-04 12:10:00,24.39,24.41,24.38,24.41,7600.0,23.0513,23.0702,23.0419,23.0702,7600.0
2008-09-04 12:15:00,24.4,24.43,24.38,24.43,9400.0,23.0608,23.0891,23.0419,23.0891,9400.0
2008-09-04 12:20:00,24.4,24.4,24.36,24.38,8400.0,23.0608,23.0608,23.023,23.0419,8400.0
2008-09-04 12:25:00,24.36,24.4,24.34,24.38,19400.0,23.023,23.0608,23.0041,23.0419,19400.0
2008-09-04 12:30:00,24.36,24.38,24.31,24.35,13800.0,23.023,23.0419,22.9757,23.0135,13800.0
2008-09-04 12:35:00,24.35,24.43,24.33,24.43,31600.0,23.0135,23.0891,22.9946,23.0891,31600.0
2008-09-04 12:40:00,24.43,24.43,24.37,24.37,6600.0,23.0891,23.0891,23.0324,23.0324,6600.0
2008-09-04 12:45:00,24.36,24.36,24.34,24.34,4200.0,23.023,23.023,23.0041,23.0041,4200.0
2008-09-04 12:50:00,24.34,24.35,24.33,24.35,8400.0,23.0041,23.0135,22.9946,23.0135,8400.0
2008-09-04 12:55:00,24.34,24.35,24.33,24.34,4000.0,23.0041,23.0135,22.9946,23.0041,4000.0
2008-09-04 13:00:00,24.34,24.34,24.3,24.31,3600.0,23.0041,23.0041,22.9663,22.9757,3600.0
2008-09-04 13:05:00,24.31,24.31,24.2,24.22,27200.0,22.9757,22.9757,22.8717,22.8906,27200.0
2008-09-04 13:10:00,24.21,24.24,24.2,24.2,6600.0,22.8812,22.9096,22.8717,22.8717,6600.0
2008-09-04 13:15:00,24.2,24.24,24.18,24.2,11200.0,22.8717,22.9096,22.8528,22.8717,11200.0
2008-09-04 13:20:00,24.2,24.21,24.18,24.18,8400.0,22.8717,22.8812,22.8528,22.8528,8400.0
2008-09-04 13:25:00,24.18,24.18,24.08,24.13,66800.0,22.8528,22.8528,22.7583,22.8056,66800.0
2008-09-04 13:30:00,24.11,24.13,24.1,24.12,22600.0,22.7867,22.8056,22.7772,22.7961,22600.0
2008-09-04 13:35:00,24.12,24.14,24.1,24.12,19400.0,22.7961,22.815,22.7772,22.7961,19400.0
2008-09-04 13:40:00,24.1,24.12,24.07,24.09,10000.0,22.7772,22.7961,22.7489,22.7678,10000.0
2008-09-04 13:45:00,24.07,24.09,24.06,24.08,10400.0,22.7489,22.7678,22.7394,22.7583,10400.0
2008-09-04 13:50:00,24.07,24.08,24.03,24.05,9800.0,22.7489,22.7583,22.7111,22.73,9800.0
2008-09-04 13:55:00,24.03,24.05,24.0,24.03,12200.0,22.7111,22.73,22.6827,22.7111,12200.0
2008-09-04 14:00:00,24.05,24.06,24.03,24.05,9000.0,22.73,22.7394,22.7111,22.73,9000.0
2008-09-04 14:05:00,24.04,24.05,23.96,23.96,10800.0,22.7205,22.73,22.6449,22.6449,10800.0
2008-09-04 14:10:00,23.95,23.98,23.93,23.96,8000.0,22.6355,22.6638,22.6166,22.6449,8000.0
2008-09-04 14:15:00,23.96,24.01,23.93,23.97,27600.0,22.6449,22.6922,22.6166,22.6544,27600.0
2008-09-04 14:20:00,23.99,24.02,23.95,23.98,28400.0,22.6733,22.7016,22.6355,22.6638,28400.0
2008-09-04 14:25:00,23.97,24.05,23.97,24.0,18400.0,22.6544,22.73,22.6544,22.6827,18400.0
2008-09-04 14:30:00,23.99,24.0,23.98,24.0,3600.0,22.6733,22.6827,22.6638,22.6827,3600.0
2008-09-04 14:35:00,24.0,24.0,23.97,24.0,9600.0,22.6827,22.6827,22.6544,22.6827,9600.0
2008-09-04 14:40:00,23.99,24.03,23.98,24.0,11400.0,22.6733,22.7111,22.6638,22.6827,11400.0
2008-09-04 14:45:00,24.0,24.0,23.96,23.99,7200.0,22.6827,22.6827,22.6449,22.6733,7200.0
2008-09-04 14:50:00,23.99,24.01,23.96,23.98,7200.0,22.6733,22.6922,22.6449,22.6638,7200.0
2008-09-04 14:55:00,23.97,24.05,23.97,24.05,7800.0,22.6544,22.73,22.6544,22.73,7800.0
2008-09-04 15:00:00,24.04,24.09,24.0,24.05,25600.0,22.7205,22.7678,22.6827,22.73,25600.0
2008-09-04 15:05:00,24.06,24.34,24.0,24.0,18400.0,22.7394,23.0041,22.6827,22.6827,18400.0
2008-09-04 15:10:00,24.0,24.01,23.97,23.99,18600.0,22.6827,22.6922,22.6544,22.6733,18600.0
2008-09-04 15:15:00,24.0,24.0,23.96,23.97,12800.0,22.6827,22.6827,22.6449,22.6544,12800.0
2008-09-04 15:20:00,23.98,23.98,23.93,23.95,10400.0,22.6638,22.6638,22.6166,22.6355,10400.0
2008-09-04 15:25:00,23.94,23.97,23.93,23.96,7600.0,22.626,22.6544,22.6166,22.6449,7600.0
2008-09-04 15:30:00,23.96,23.97,23.93,23.95,32800.0,22.6449,22.6544,22.6166,22.6355,32800.0
2008-09-04 15:35:00,23.95,23.95,23.87,23.87,24600.0,22.6355,22.6355,22.5599,22.5599,24600.0
2008-09-04 15:40:00,23.88,23.92,23.86,23.9,16600.0,22.5693,22.6071,22.5504,22.5882,16600.0
2008-09-04 15:45:00,23.91,23.93,23.89,23.92,28000.0,22.5977,22.6166,22.5788,22.6071,28000.0
2008-09-04 15:50:00,23.9,23.92,23.88,23.9,32000.0,22.5882,22.6071,22.5693,22.5882,32000.0
2008-09-04 15:55:00,23.9,23.92,23.82,23.83,56600.0,22.5882,22.6071,22.5126,22.5221,56600.0
2008-09-05 09:30:00,23.8,23.8,23.44,23.44,24400.0,22.4937,22.4937,22.1535,22.1535,24400.0
2008-09-05 09:35:00,23.43,23.45,23.11,23.11,53400.0,22.144,22.1629,21.8416,21.8416,53400.0
2008-09-05 09:40:00,23.14,23.2,22.84,23.0,53400.0,21.8699,21.9266,21.5864,21.7376,53400.0
2008-09-05 09:45:00,23.0,23.07,22.86,22.88,72000.0,21.7376,21.8038,21.6053,21.6242,72000.0
2008-09-05 09:50:00,22.88,23.05,22.88,22.96,51200.0,21.6242,21.7849,21.6242,21.6998,51200.0
2008-09-05 09:55:00,22.96,22.99,22.91,22.95,42200.0,21.6998,21.7282,21.6526,21.6904,42200.0
2008-09-05 10:00:00,22.94,22.95,22.83,22.86,35200.0,21.6809,21.6904,21.5769,21.6053,35200.0
2008-09-05 10:05:00,22.86,22.86,22.64,22.71,52400.0,21.6053,21.6053,21.3974,21.4635,52400.0
2008-09-05 10:10:00,22.7,22.75,22.57,22.75,28800.0,21.4541,21.5013,21.3312,21.5013,28800.0
2008-09-05 10:15:00,22.75,22.8,22.7,22.72,19400.0,21.5013,21.5486,21.4541,21.473,19400.0
2008-09-05 10:20:00,22.73,22.81,22.73,22.73,47000.0,21.4824,21.558,21.4824,21.4824,47000.0
2008-09-05 10:25:00,22.72,22.75,22.67,22.74,16200.0,21.473,21.5013,21.4257,21.4919,16200.0
2008-09-05 10:30:00,22.74,22.78,22.71,22.71,17800.0,21.4919,21.5297,21.4635,21.4635,17800.0
2008-09-05 10:35:00,22.72,22.79,22.72,22.74,15800.0,21.473,21.5391,21.473,21.4919,15800.0
2008-09-05 10:40:00,22.75,22.82,22.75,22.82,10800.0,21.5013,21.5675,21.5013,21.5675,10800.0
2008-09-05 10:45:00,22.85,22.85,22.77,22.79,11200.0,21.5958,21.5958,21.5202,21.5391,11200.0
2008-09-05 10:50:00,22.78,22.8,22.74,22.75,9800.0,21.5297,21.5486,21.4919,21.5013,9800.0
2008-09-05 10:55:00,22.75,22.77,22.7,22.7,8600.0,21.5013,21.5202,21.4541,21.4541,8600.0
2008-09-05 11:00:00,22.72,22.74,22.68,22.7,7800.0,21.473,21.4919,21.4352,21.4541,7800.0
2008-09-05 11:05:00,22.72,22.79,22.72,22.78,3400.0,21.473,21.5391,21.473,21.5297,3400.0
2008-09-05 11:10:00,22.78,22.78,22.72,22.73,9000.0,21.5297,21.5297,21.473,21.4824,9000.0
2008-09-05 11:15:00,22.73,22.74,22.72,22.72,4800.0,21.4824,21.4919,21.473,21.473,4800.0
2008-09-05 11:20:00,22.73,22.78,22.72,22.77,8000.0,21.4824,21.5297,21.473,21.5202,8000.0
2008-09-05 11:25:00,22.78,22.83,22.78,22.8,25200.0,21.5297,21.5769,21.5297,21.5486,25200.0
2008-09-05 11:30:00,22.8,22.82,22.8,22.8,6600.0,21.5486,21.5675,21.5486,21.5486,6600.0
2008-09-05 11:35:00,22.8,22.85,22.8,22.81,9200.0,21.5486,21.5958,21.5486,21.558,9200.0
2008-09-05 11:40:00,22.83,22.87,22.83,22.86,7400.0,21.5769,21.6147,21.5769,21.6053,7400.0
2008-09-05 11:45:00,22.86,22.89,22.86,22.88,11400.0,21.6053,21.6336,21.6053,21.6242,11400.0
2008-09-05 11:50:00,22.89,22.91,22.88,22.9,20000.0,21.6336,21.6526,21.6242,21.6431,20000.0
2008-09-05 11:55:00,22.91,22.93,22.9,22.9,15000.0,21.6526,21.6715,21.6431,21.6431,15000.0
2008-09-05 12:00:00,22.91,22.92,22.9,22.91,8400.0,21.6526,21.662,21.6431,21.6526,8400.0
2008-09-05 12:05:00,22.92,22.92,22.9,22.91,10800.0,21.662,21.662,21.6431,21.6526,10800.0
2008-09-05 12:10:00,22.91,22.91,22.81,22.84,15600.0,21.6526,21.6526,21.558,21.5864,15600.0
2008-09-05 12:15:00,22.83,22.86,22.82,22.86,10600.0,21.5769,21.6053,21.5675,21.6053,10600.0
2008-09-05 12:20:00,22.85,22.85,22.84,22.85,2400.0,21.5958,21.5958,21.5864,21.5958,2400.0
2008-09-05 12:25:00,22.85,22.89,22.85,22.89,10800.0,21.5958,21.6336,21.5958,21.6336,10800.0
2008-09-05 12:30:00,22.9,22.93,22.85,22.85,11000.0,21.6431,21.6715,21.5958,21.5958,11000.0
2008-09-05 12:35:00,22.84,22.87,22.84,22.86,20000.0,21.5864,21.6147,21.5864,21.6053,20000.0
2008-09-05 12:40:00,22.86,22.86,22.82,22.82,10200.0,21.6053,21.6053,21.5675,21.5675,10200.0
2008-09-05 12:45:00,22.84,22.84,22.8,22.8,17000.0,21.5864,21.5864,21.5486,21.5486,17000.0
2008-09-05 12:50:00,22.8,22.81,22.78,22.78,17400.0,21.5486,21.558,21.5297,21.5297,17400.0
2008-09-05 12:55:00,22.78,22.81,22.76,22.8,7400.0,21.5297,21.558,21.5108,21.5486,7400.0
2008-09-05 13:00:00,22.79,22.8,22.77,22.78,3400.0,21.5391,21.5486,21.5202,21.5297,3400.0
2008-09-05 13:05:00,22.78,22.86,22.78,22.84,11000.0,21.5297,21.6053,21.5297,21.5864,11000.0
2008-09-05 13:10:00,22.84,22.87,22.84,22.84,16200.0,21.5864,21.6147,21.5864,21.5864,16200.0
2008-09-05 13:15:00,22.85,22.86,22.84,22.85,9200.0,21.5958,21.6053,21.5864,21.5958,9200.0
2008-09-05 13:20:00,22.84,22.84,22.82,22.82,2800.0,21.5864,21.5864,21.5675,21.5675,2800.0
2008-09-05 13:25:00,22.82,22.82,22.8,22.8,7200.0,21.5675,21.5675,21.5486,21.5486,7200.0
2008-09-05 13:30:00,22.79,22.83,22.79,22.83,46400.0,21.5391,21.5769,21.5391,21.5769,46400.0
2008-09-05 13:35:00,22.83,22.84,22.74,22.75,32800.0,21.5769,21.5864,21.4919,21.5013,32800.0
2008-09-05 13:40:00,22.74,22.79,22.74,22.79,7200.0,21.4919,21.5391,21.4919,21.5391,7200.0
2008-09-05 13:45:00,22.78,22.78,22.75,22.75,13200.0,21.5297,21.5297,21.5013,21.5013,13200.0
2008-09-05 13:50:00,22.75,22.76,22.74,22.76,8000.0,21.5013,21.5108,21.4919,21.5108,8000.0
2008-09-05 13:55:00,22.76,22.8,22.76,22.8,26200.0,21.5108,21.5486,21.5108,21.5486,26200.0
2008-09-05 14:00:00,22.79,22.79,22.75,22.79,16600.0,21.5391,21.5391,21.5013,21.5391,16600.0
2008-09-05 14:05:00,22.78,22.8,22.76,22.79,21000.0,21.5297,21.5486,21.5108,21.5391,21000.0
2008-09-05 14:10:00,22.79,22.8,22.75,22.78,14400.0,21.5391,21.5486,21.5013,21.5297,14400.0
2008-09-05 14:15:00,22.78,22.78,22.72,22.78,21000.0,21.5297,21.5297,21.473,21.5297,21000.0
2008-09-05 14:20:00,22.78,22.8,22.75,22.75,26600.0,21.5297,21.5486,21.5013,21.5013,26600.0
2008-09-05 14:25:00,22.75,22.77,22.74,22.75,29600.0,21.5013,21.5202,21.4919,21.5013,29600.0
2008-09-05 14:30:00,22.75,22.75,22.74,22.75,27600.0,21.5013,21.5013,21.4919,21.5013,27600.0
2008-09-05 14:35:00,22.75,22.78,22.73,22.73,38600.0,21.5013,21.5297,21.4824,21.4824,38600.0
2008-09-05 14:40:00,22.74,22.79,22.73,22.79,23600.0,21.4919,21.5391,21.4824,21.5391,23600.0
2008-09-05 14:45:00,22.8,22.82,22.75,22.75,23200.0,21.5486,21.5675,21.5013,21.5013,23200.0
2008-09-05 14:50:00,22.75,22.77,22.75,22.76,16400.0,21.5013,21.5202,21.5013,21.5108,16400.0
2008-09-05 14:55:00,22.75,22.8,22.75,22.77,27000.0,21.5013,21.5486,21.5013,21.5202,27000.0
2008-09-05 15:00:00,22.77,22.77,22.72,22.74,22400.0,21.5202,21.5202,21.473,21.4919,22400.0
2008-09-05 15:05:00,22.75,22.76,22.74,22.74,12000.0,21.5013,21.5108,21.4919,21.4919,12000.0
2008-09-05 15:10:00,22.74,22.75,22.73,22.73,11200.0,21.4919,21.5013,21.4824,21.4824,11200.0
2008-09-05 15:15:00,22.74,22.79,22.74,22.75,25200.0,21.4919,21.5391,21.4919,21.5013,25200.0
2008-09-05 15:20:00,22.76,22.77,22.7,22.73,14800.0,21.5108,21.5202,21.4541,21.4824,14800.0
2008-09-05 15:25:00,22.73,22.78,22.73,22.76,22400.0,21.4824,21.5297,21.4824,21.5108,22400.0
2008-09-05 15:30:00,22.75,22.76,22.74,22.76,25600.0,21.5013,21.5108,21.4919,21.5108,25600.0
2008-09-05 15:35:00,22.76,22.76,22.74,22.75,41200.0,21.5108,21.5108,21.4919,21.5013,41200.0
2008-09-05 15:40:00,22.75,22.79,22.71,22.79,25400.0,21.5013,21.5391,21.4635,21.5391,25400.0
2008-09-05 15:45:00,22.79,22.79,22.75,22.75,60000.0,21.5391,21.5391,21.5013,21.5013,60000.0
2008-09-05 15:50:00,22.74,22.79,22.74,22.77,44000.0,21.4919,21.5391,21.4919,21.5202,44000.0
2008-09-05 15:55:00,22.77,22.77,22.68,22.74,49200.0,21.5202,21.5202,21.4352,21.4919,49200.0
2008-09-08 09:30:00,23.02,23.33,23.02,23.33,1400.0,21.7565,22.0495,21.7565,22.0495,1400.0
2008-09-08 09:35:00,23.33,23.44,23.3,23.35,67000.0,22.0495,22.1535,22.0211,22.0684,67000.0
2008-09-08 09:40:00,23.35,23.35,23.19,23.21,24200.0,22.0684,22.0684,21.9172,21.9361,24200.0
2008-09-08 09:45:00,23.2,23.25,23.02,23.21,218200.0,21.9266,21.9739,21.7565,21.9361,218200.0
2008-09-08 09:50:00,23.21,23.25,23.18,23.18,15000.0,21.9361,21.9739,21.9077,21.9077,15000.0
2008-09-08 09:55:00,23.18,23.25,23.06,23.06,25000.0,21.9077,21.9739,21.7943,21.7943,25000.0
2008-09-08 10:00:00,23.06,23.18,23.01,23.14,25400.0,21.7943,21.9077,21.7471,21.8699,25400.0
2008-09-08 10:05:00,23.13,23.15,23.08,23.14,36200.0,21.8605,21.8794,21.8132,21.8699,36200.0
2008-09-08 10:10:00,23.15,23.15,23.05,23.07,29400.0,21.8794,21.8794,21.7849,21.8038,29400.0
2008-09-08 10:15:00,23.07,23.07,22.94,22.96,12400.0,21.8038,21.8038,21.6809,21.6998,12400.0
2008-09-08 10:20:00,22.98,23.0,22.96,22.98,23800.0,21.7187,21.7376,21.6998,21.7187,23800.0
2008-09-08 10:25:00,22.99,23.02,22.96,23.0,214200.0,21.7282,21.7565,21.6998,21.7376,214200.0
2008-09-08 10:30:00,22.99,23.01,22.9,22.9,38200.0,21.7282,21.7471,21.6431,21.6431,38200.0
2008-09-08 10:35:00,22.93,23.0,22.92,22.99,32200.0,21.6715,21.7376,21.662,21.7282,32200.0
2008-09-08 10:40:00,22.98,23.05,22.98,22.99,24000.0,21.7187,21.7849,21.7187,21.7282,24000.0
2008-09-08 10:45:00,22.99,23.06,22.99,23.06,12800.0,21.7282,21.7943,21.7282,21.7943,12800.0
2008-09-08 10:50:00,23.04,23.04,22.89,22.9,23400.0,21.7754,21.7754,21.6336,21.6431,23400.0
2008-09-08 10:55:00,22.91,22.92,22.86,22.86,14600.0,21.6526,21.662,21.6053,21.6053,14600.0
2008-09-08 11:00:00,22.85,22.89,22.7,22.79,26800.0,21.5958,21.6336,21.4541,21.5391,26800.0
2008-09-08 11:05:00,22.79,22.9,22.74,22.77,25800.0,21.5391,21.6431,21.4919,21.5202,25800.0
2008-09-08 11:10:00,22.77,22.98,22.77,22.93,18000.0,21.5202,21.7187,21.5202,21.6715,18000.0
2008-09-08 11:15:00,22.93,22.96,22.81,22.93,17600.0,21.6715,21.6998,21.558,21.6715,17600.0
2008-09-08 11:20:00,22.94,22.97,22.9,22.97,9800.0,21.6809,21.7093,21.6431,21.7093,9800.0
2008-09-08 11:25:00,22.97,22.97,22.85,22.85,18600.0,21.7093,21.7093,21.5958,21.5958,18600.0
2008-09-08 11:30:00,22.89,22.95,22.88,22.88,24000.0,21.6336,21.6904,21.6242,21.6242,24000.0
2008-09-08 11:35:00,22.86,22.9,22.86,22.88,14200.0,21.6053,21.6431,21.6053,21.6242,14200.0
2008-09-08 11:40:00,22.87,22.89,22.76,22.82,20200.0,21.6147,21.6336,21.5108,21.5675,20200.0
2008-09-08 11:45:00,22.85,22.89,22.83,22.86,19800.0,21.5958,21.6336,21.5769,21.6053,19800.0
2008-09-08 11:50:00,22.88,22.92,22.86,22.86,32000.0,21.6242,21.662,21.6053,21.6053,32000.0
2008-09-08 11:55:00,22.86,22.9,22.81,22.89,15400.0,21.6053,21.6431,21.558,21.6336,15400.0
2008-09-08 12:00:00,22.9,22.9,22.83,22.83,12000.0,21.6431,21.6431,21.5769,21.5769,12000.0
2008-09-08 12:05:00,22.83,22.85,22.79,22.81,11800.0,21.5769,21.5958,21.5391,21.558,11800.0
2008-09-08 12:10:00,22.81,22.81,22.73,22.75,19600.0,21.558,21.558,21.4824,21.5013,19600.0
2008-09-08 12:15:00,22.75,22.78,22.73,22.75,21400.0,21.5013,21.5297,21.4824,21.5013,21400.0
2008-09-08 12:20:00,22.74,22.77,22.72,22.73,7800.0,21.4919,21.5202,21.473,21.4824,7800.0
2008-09-08 12:25:00,22.75,22.79,22.72,22.72,63400.0,21.5013,21.5391,21.473,21.473,63400.0
2008-09-08 12:30:00,22.74,22.85,22.74,22.82,13000.0,21.4919,21.5958,21.4919,21.5675,13000.0
2008-09-08 12:35:00,22.82,22.83,22.77,22.8,15800.0,21.5675,21.5769,21.5202,21.5486,15800.0
2008-09-08 12:40:00,22.81,22.84,22.8,22.8,26400.0,21.558,21.5864,21.5486,21.5486,26400.0
2008-09-08 12:45:00,22.8,22.83,22.78,22.8,30400.0,21.5486,21.5769,21.5297,21.5486,30400.0
2008-09-08 12:50:00,22.8,22.81,22.74,22.77,162200.0,21.5486,21.558,21.4919,21.5202,162200.0
2008-09-08 12:55:00,22.77,22.85,22.77,22.84,7800.0,21.5202,21.5958,21.5202,21.5864,7800.0
2008-09-08 13:00:00,22.84,22.89,22.84,22.86,15000.0,21.5864,21.6336,21.5864,21.6053,15000.0
2008-09-08 13:05:00,22.86,22.88,22.83,22.83,23200.0,21.6053,21.6242,21.5769,21.5769,23200.0
2008-09-08 13:10:00,22.79,22.9,22.79,22.89,13400.0,21.5391,21.6431,21.5391,21.6336,13400.0
2008-09-08 13:15:00,22.9,22.93,22.88,22.92,8800.0,21.6431,21.6715,21.6242,21.662,8800.0
2008-09-08 13:20:00,22.92,22.95,22.9,22.95,8000.0,21.662,21.6904,21.6431,21.6904,8000.0
2008-09-08 13:25:00,22.97,22.97,22.93,22.94,11200.0,21.7093,21.7093,21.6715,21.6809,11200.0
2008-09-08 13:30:00,22.95,22.98,22.93,22.95,20600.0,21.6904,21.7187,21.6715,21.6904,20600.0
2008-09-08 13:35:00,22.95,22.98,22.9,22.9,8200.0,21.6904,21.7187,21.6431,21.6431,8200.0
2008-09-08 13:40:00,22.92,22.94,22.92,22.93,9600.0,21.662,21.6809,21.662,21.6715,9600.0
2008-09-08 13:45:00,22.94,22.97,22.91,22.91,18400.0,21.6809,21.7093,21.6526,21.6526,18400.0
2008-09-08 13:50:00,22.91,22.91,22.85,22.86,24200.0,21.6526,21.6526,21.5958,21.6053,24200.0
2008-09-08 13:55:00,22.87,22.9,22.83,22.85,52200.0,21.6147,21.6431,21.5769,21.5958,52200.0
2008-09-08 14:00:00,22.86,22.97,22.85,22.93,19400.0,21.6053,21.7093,21.5958,21.6715,19400.0
2008-09-08 14:05:00,22.95,22.98,22.93,22.95,17800.0,21.6904,21.7187,21.6715,21.6904,17800.0
2008-09-08 14:10:00,22.96,23.0,22.92,23.0,25200.0,21.6998,21.7376,21.662,21.7376,25200.0
2008-09-08 14:15:00,23.0,23.0,22.96,22.96,27200.0,21.7376,21.7376,21.6998,21.6998,27200.0
2008-09-08 14:20:00,22.96,23.03,22.91,23.03,23000.0,21.6998,21.766,21.6526,21.766,23000.0
2008-09-08 14:25:00,23.0,23.0,22.95,22.98,10800.0,21.7376,21.7376,21.6904,21.7187,10800.0
2008-09-08 14:30:00,23.0,23.05,22.96,22.98,46400.0,21.7376,21.7849,21.6998,21.7187,46400.0
2008-09-08 14:35:00,22.99,23.04,22.98,23.02,21400.0,21.7282,21.7754,21.7187,21.7565,21400.0
2008-09-08 14:40:00,23.01,23.03,22.99,23.02,6400.0,21.7471,21.766,21.7282,21.7565,6400.0
2008-09-08 14:45:00,23.02,23.05,22.98,22.98,21600.0,21.7565,21.7849,21.7187,21.7187,21600.0
2008-09-08 14:50:00,22.99,23.05,22.99,23.03,10800.0,21.7282,21.7849,21.7282,21.766,10800.0
2008-09-08 14:55:00,23.04,23.05,22.98,23.02,13200.0,21.7754,21.7849,21.7187,21.7565,13200.0
2008-09-08 15:00:00,23.0,23.01,22.98,22.99,23400.0,21.7376,21.7471,21.7187,21.7282,23400.0
2008-09-08 15:05:00,22.99,23.0,22.96,22.98,17000.0,21.7282,21.7376,21.6998,21.7187,17000.0
2008-09-08 15:10:00,22.98,23.01,22.97,23.0,24600.0,21.7187,21.7471,21.7093,21.7376,24600.0
2008-09-08 15:15:00,23.0,23.0,22.97,22.99,22200.0,21.7376,21.7376,21.7093,21.7282,22200.0
2008-09-08 15:20:00,22.98,23.03,22.95,23.0,31400.0,21.7187,21.766,21.6904,21.7376,31400.0
2008-09-08 15:25:00,23.0,23.05,23.0,23.02,18000.0,21.7376,21.7849,21.7376,21.7565,18000.0
2008-09-08 15:30:00,23.03,23.07,23.02,23.06,27200.0,21.766,21.8038,21.7565,21.7943,27200.0
2008-09-08 15:35:00,23.07,23.12,23.05,23.12,23400.0,21.8038,21.851,21.7849,21.851,23400.0
2008-09-08 15:40:00,23.11,23.14,23.05,23.06,29600.0,21.8416,21.8699,21.7849,21.7943,29600.0
2008-09-08 15:45:00,23.07,23.09,23.02,23.02,36200.0,21.8038,21.8227,21.7565,21.7565,36200.0
2008-09-08 15:50:00,23.02,23.06,23.02,23.05,33800.0,21.7565,21.7943,21.7565,21.7849,33800.0
2008-09-08 15:55:00,23.05,23.06,23.02,23.03,93800.0,21.7849,21.7943,21.7565,21.766,93800.0
2008-09-09 09:30:00,22.97,23.12,22.97,23.12,17800.0,21.7093,21.851,21.7093,21.851,17800.0
2008-09-09 09:35:00,23.12,23.15,23.06,23.1,67400.0,21.851,21.8794,21.7943,21.8321,67400.0
2008-09-09 09:40:00,23.1,23.35,23.09,23.18,18000.0,21.8321,22.0684,21.8227,21.9077,18000.0
2008-09-09 09:45:00,23.15,23.3,23.14,23.25,29600.0,21.8794,22.0211,21.8699,21.9739,29600.0
2008-09-09 09:50:00,23.29,23.5,23.25,23.5,74800.0,22.0117,22.2102,21.9739,22.2102,74800.0
2008-09-09 09:55:00,23.48,23.56,23.43,23.46,40400.0,22.1913,22.2669,22.144,22.1724,40400.0
2008-09-09 10:00:00,23.45,23.52,23.35,23.49,36600.0,22.1629,22.2291,22.0684,22.2007,36600.0
2008-09-09 10:05:00,23.47,23.53,23.41,23.41,21600.0,22.1818,22.2385,22.1251,22.1251,21600.0
2008-09-09 10:10:00,23.41,23.42,23.34,23.39,9400.0,22.1251,22.1346,22.0589,22.1062,9400.0
2008-09-09 10:15:00,23.39,23.41,23.36,23.38,15400.0,22.1062,22.1251,22.0779,22.0968,15400.0
2008-09-09 10:20:00,23.36,23.38,23.34,23.34,8000.0,22.0779,22.0968,22.0589,22.0589,8000.0
2008-09-09 10:25:00,23.36,23.36,23.33,23.36,16000.0,22.0779,22.0779,22.0495,22.0779,16000.0
2008-09-09 10:30:00,23.36,23.41,23.34,23.39,27200.0,22.0779,22.1251,22.0589,22.1062,27200.0
2008-09-09 10:35:00,23.4,23.47,23.38,23.43,35000.0,22.1157,22.1818,22.0968,22.144,35000.0
2008-09-09 10:40:00,23.43,23.52,23.43,23.5,36800.0,22.144,22.2291,22.144,22.2102,36800.0
2008-09-09 10:45:00,23.49,23.53,23.47,23.47,27400.0,22.2007,22.2385,22.1818,22.1818,27400.0
2008-09-09 10:50:00,23.46,23.49,23.45,23.47,10000.0,22.1724,22.2007,22.1629,22.1818,10000.0
2008-09-09 10:55:00,23.47,23.5,23.44,23.49,19600.0,22.1818,22.2102,22.1535,22.2007,19600.0
2008-09-09 11:00:00,23.46,23.48,23.46,23.47,17400.0,22.1724,22.1913,22.1724,22.1818,17400.0
2008-09-09 11:05:00,23.47,23.5,23.42,23.42,15000.0,22.1818,22.2102,22.1346,22.1346,15000.0
2008-09-09 11:10:00,23.4,23.42,23.33,23.35,61400.0,22.1157,22.1346,22.0495,22.0684,61400.0
2008-09-09 11:15:00,23.33,23.36,23.29,23.3,80800.0,22.0495,22.0779,22.0117,22.0211,80800.0
2008-09-09 11:20:00,23.31,23.38,23.3,23.36,9200.0,22.0306,22.0968,22.0211,22.0779,9200.0
2008-09-09 11:25:00,23.36,23.43,23.36,23.43,2800.0,22.0779,22.144,22.0779,22.144,2800.0
2008-09-09 11:30:00,23.43,23.43,23.39,23.4,13000.0,22.144,22.144,22.1062,22.1157,13000.0
2008-09-09 11:35:00,23.42,23.47,23.42,23.46,18600.0,22.1346,22.1818,22.1346,22.1724,18600.0
2008-09-09 11:40:00,23.46,23.52,23.46,23.5,42600.0,22.1724,22.2291,22.1724,22.2102,42600.0
2008-09-09 11:45:00,23.5,23.58,23.48,23.49,62000.0,22.2102,22.2858,22.1913,22.2007,62000.0
2008-09-09 11:50:00,23.5,23.53,23.49,23.51,14800.0,22.2102,22.2385,22.2007,22.2196,14800.0
2008-09-09 11:55:00,23.51,23.53,23.49,23.52,8000.0,22.2196,22.2385,22.2007,22.2291,8000.0
2008-09-09 12:00:00,23.52,23.53,23.5,23.52,14800.0,22.2291,22.2385,22.2102,22.2291,14800.0
2008-09-09 12:05:00,23.53,23.54,23.5,23.54,12000.0,22.2385,22.248,22.2102,22.248,12000.0
2008-09-09 12:10:00,23.53,23.54,23.49,23.5,16800.0,22.2385,22.248,22.2007,22.2102,16800.0
2008-09-09 12:15:00,23.52,23.53,23.47,23.52,17200.0,22.2291,22.2385,22.1818,22.2291,17200.0
2008-09-09 12:20:00,23.52,23.64,23.52,23.63,19600.0,22.2291,22.3425,22.2291,22.333,19600.0
2008-09-09 12:25:00,23.61,23.65,23.55,23.64,12400.0,22.3141,22.3519,22.2574,22.3425,12400.0
2008-09-09 12:30:00,23.63,23.66,23.6,23.65,13600.0,22.333,22.3614,22.3047,22.3519,13600.0
2008-09-09 12:35:00,23.64,23.68,23.63,23.68,12400.0,22.3425,22.3803,22.333,22.3803,12400.0
2008-09-09 12:40:00,23.68,23.68,23.62,23.62,3200.0,22.3803,22.3803,22.3236,22.3236,3200.0
2008-09-09 12:45:00,23.65,23.67,23.63,23.65,5000.0,22.3519,22.3708,22.333,22.3519,5000.0
2008-09-09 12:50:00,23.65,23.65,23.6,23.6,13400.0,22.3519,22.3519,22.3047,22.3047,13400.0
2008-09-09 12:55:00,23.61,23.61,23.6,23.6,6200.0,22.3141,22.3141,22.3047,22.3047,6200.0
2008-09-09 13:00:00,23.6,23.61,23.57,23.6,12000.0,22.3047,22.3141,22.2763,22.3047,12000.0
2008-09-09 13:05:00,23.59,23.62,23.59,23.61,8400.0,22.2952,22.3236,22.2952,22.3141,8400.0
2008-09-09 13:10:00,23.59,23.6,23.55,23.59,12000.0,22.2952,22.3047,22.2574,22.2952,12000.0
2008-09-09 13:15:00,23.59,23.6,23.57,23.6,17800.0,22.2952,22.3047,22.2763,22.3047,17800.0
2008-09-09 13:20:00,23.59,23.61,23.59,23.6,14000.0,22.2952,22.3141,22.2952,22.3047,14000.0
2008-09-09 13:25:00,23.59,23.59,23.52,23.53,5600.0,22.2952,22.2952,22.2291,22.2385,5600.0
2008-09-09 13:30:00,23.5,23.5,23.45,23.48,17000.0,22.2102,22.2102,22.1629,22.1913,17000.0
2008-09-09 13:35:00,23.49,23.49,23.46,23.48,59200.0,22.2007,22.2007,22.1724,22.1913,59200.0
2008-09-09 13:40:00,23.48,23.49,23.46,23.49,6400.0,22.1913,22.2007,22.1724,22.2007,6400.0
2008-09-09 13:45:00,23.48,23.5,23.46,23.48,30000.0,22.1913,22.2102,22.1724,22.1913,30000.0
2008-09-09 13:50:00,23.47,23.55,23.46,23.48,30000.0,22.1818,22.2574,22.1724,22.1913,30000.0
2008-09-09 13:55:00,23.49,23.52,23.48,23.51,6600.0,22.2007,22.2291,22.1913,22.2196,6600.0
2008-09-09 14:00:00,23.49,23.5,23.46,23.5,18800.0,22.2007,22.2102,22.1724,22.2102,18800.0
2008-09-09 14:05:00,23.49,23.54,23.49,23.54,39000.0,22.2007,22.248,22.2007,22.248,39000.0
2008-09-09 14:10:00,23.53,23.55,23.49,23.55,9800.0,22.2385,22.2574,22.2007,22.2574,9800.0
2008-09-09 14:15:00,23.56,23.56,23.45,23.49,38600.0,22.2669,22.2669,22.1629,22.2007,38600.0
2008-09-09 14:20:00,23.48,23.58,23.47,23.58,20600.0,22.1913,22.2858,22.1818,22.2858,20600.0
2008-09-09 14:25:00,23.58,23.58,23.55,23.57,11000.0,22.2858,22.2858,22.2574,22.2763,11000.0
2008-09-09 14:30:00,23.56,23.56,23.47,23.47,20800.0,22.2669,22.2669,22.1818,22.1818,20800.0
2008-09-09 14:35:00,23.47,23.52,23.47,23.49,17600.0,22.1818,22.2291,22.1818,22.2007,17600.0
2008-09-09 14:40:00,23.5,23.52,23.47,23.51,20400.0,22.2102,22.2291,22.1818,22.2196,20400.0
2008-09-09 14:45:00,23.51,23.54,23.47,23.51,15000.0,22.2196,22.248,22.1818,22.2196,15000.0
2008-09-09 14:50:00,23.52,23.53,23.5,23.5,15000.0,22.2291,22.2385,22.2102,22.2102,15000.0
2008-09-09 14:55:00,23.5,23.52,23.46,23.48,22200.0,22.2102,22.2291,22.1724,22.1913,22200.0
2008-09-09 15:00:00,23.48,23.52,23.46,23.49,39600.0,22.1913,22.2291,22.1724,22.2007,39600.0
2008-09-09 15:05:00,23.46,23.49,23.44,23.46,30200.0,22.1724,22.2007,22.1535,22.1724,30200.0
2008-09-09 15:10:00,23.46,23.47,23.38,23.4,20400.0,22.1724,22.1818,22.0968,22.1157,20400.0
2008-09-09 15:15:00,23.39,23.48,23.38,23.45,73000.0,22.1062,22.1913,22.0968,22.1629,73000.0
2008-09-09 15:20:00,23.45,23.51,23.44,23.5,53400.0,22.1629,22.2196,22.1535,22.2102,53400.0
2008-09-09 15:25:00,23.5,23.52,23.49,23.5,39400.0,22.2102,22.2291,22.2007,22.2102,39400.0
2008-09-09 15:30:00,23.5,23.54,23.46,23.46,19400.0,22.2102,22.248,22.1724,22.1724,19400.0
2008-09-09 15:35:00,23.47,23.47,23.41,23.44,23800.0,22.1818,22.1818,22.1251,22.1535,23800.0
2008-09-09 15:40:00,23.45,23.45,23.36,23.38,13400.0,22.1629,22.1629,22.0779,22.0968,13400.0
2008-09-09 15:45:00,23.37,23.39,23.24,23.28,46600.0,22.0873,22.1062,21.9644,22.0022,46600.0
2008-09-09 15:50:00,23.27,23.29,23.21,23.23,25400.0,21.9928,22.0117,21.9361,21.955,25400.0
2008-09-09 15:55:00,23.24,23.24,23.18,23.18,46600.0,21.9644,21.9644,21.9077,21.9077,46600.0
2008-09-10 09:30:00,23.36,23.36,23.36,23.36,2200.0,22.0779,22.0779,22.0779,22.0779,2200.0
2008-09-10 09:35:00,23.3,23.38,23.13,23.15,16600.0,22.0211,22.0968,21.8605,21.8794,16600.0
2008-09-10 09:40:00,23.16,23.31,23.09,23.25,12400.0,21.8888,22.0306,21.8227,21.9739,12400.0
2008-09-10 09:45:00,23.25,23.26,23.04,23.06,13200.0,21.9739,21.9833,21.7754,21.7943,13200.0
2008-09-10 09:50:00,23.07,23.13,23.04,23.04,30600.0,21.8038,21.8605,21.7754,21.7754,30600.0
2008-09-10 09:55:00,23.03,23.05,22.89,22.95,44400.0,21.766,21.7849,21.6336,21.6904,44400.0
2008-09-10 10:00:00,22.95,23.11,22.91,23.11,55400.0,21.6904,21.8416,21.6526,21.8416,55400.0
2008-09-10 10:05:00,23.11,23.13,23.03,23.07,14400.0,21.8416,21.8605,21.766,21.8038,14400.0
2008-09-10 10:10:00,23.07,23.07,23.01,23.03,18800.0,21.8038,21.8038,21.7471,21.766,18800.0
2008-09-10 10:15:00,23.05,23.08,23.0,23.06,25400.0,21.7849,21.8132,21.7376,21.7943,25400.0
2008-09-10 10:20:00,23.05,23.06,23.02,23.04,20800.0,21.7849,21.7943,21.7565,21.7754,20800.0
2008-09-10 10:25:00,23.03,23.04,23.02,23.04,11400.0,21.766,21.7754,21.7565,21.7754,11400.0
2008-09-10 10:30:00,23.04,23.07,23.02,23.04,12800.0,21.7754,21.8038,21.7565,21.7754,12800.0
2008-09-10 10:35:00,23.02,23.09,23.02,23.06,21000.0,21.7565,21.8227,21.7565,21.7943,21000.0
2008-09-10 10:40:00,23.07,23.09,23.04,23.05,6000.0,21.8038,21.8227,21.7754,21.7849,6000.0
2008-09-10 10:45:00,23.04,23.06,22.98,23.0,20400.0,21.7754,21.7943,21.7187,21.7376,20400.0
2008-09-10 10:50:00,22.99,23.02,22.99,23.01,5000.0,21.7282,21.7565,21.7282,21.7471,5000.0
2008-09-10 10:55:00,23.0,23.0,22.91,22.91,10800.0,21.7376,21.7376,21.6526,21.6526,10800.0
2008-09-10 11:00:00,22.92,22.92,22.82,22.88,17400.0,21.662,21.662,21.5675,21.6242,17400.0
2008-09-10 11:05:00,22.91,22.97,22.9,22.96,7800.0,21.6526,21.7093,21.6431,21.6998,7800.0
2008-09-10 11:10:00,22.97,22.97,22.92,22.95,1800.0,21.7093,21.7093,21.662,21.6904,1800.0
2008-09-10 11:15:00,22.95,22.95,22.9,22.92,4000.0,21.6904,21.6904,21.6431,21.662,4000.0
2008-09-10 11:20:00,22.92,22.93,22.91,22.93,4800.0,21.662,21.6715,21.6526,21.6715,4800.0
2008-09-10 11:25:00,22.91,22.93,22.89,22.93,4400.0,21.6526,21.6715,21.6336,21.6715,4400.0
2008-09-10 11:30:00,22.92,23.04,22.9,23.04,10600.0,21.662,21.7754,21.6431,21.7754,10600.0
2008-09-10 11:35:00,23.04,23.09,23.04,23.06,6800.0,21.7754,21.8227,21.7754,21.7943,6800.0
2008-09-10 11:40:00,23.06,23.12,23.05,23.1,10200.0,21.7943,21.851,21.7849,21.8321,10200.0
2008-09-10 11:45:00,23.12,23.12,23.07,23.11,4200.0,21.851,21.851,21.8038,21.8416,4200.0
2008-09-10 11:50:00,23.11,23.14,23.04,23.04,5200.0,21.8416,21.8699,21.7754,21.7754,5200.0
2008-09-10 11:55:00,23.04,23.08,23.02,23.05,6400.0,21.7754,21.8132,21.7565,21.7849,6400.0
2008-09-10 12:00:00,23.04,23.07,23.03,23.03,5000.0,21.7754,21.8038,21.766,21.766,5000.0
2008-09-10 12:05:00,23.03,23.11,23.03,23.11,6600.0,21.766,21.8416,21.766,21.8416,6600.0
2008-09-10 12:10:00,23.11,23.11,23.06,23.09,5200.0,21.8416,21.8416,21.7943,21.8227,5200.0
2008-09-10 12:15:00,23.05,23.07,23.02,23.04,16000.0,21.7849,21.8038,21.7565,21.7754,16000.0
2008-09-10 12:20:00,23.05,23.09,23.03,23.03,15400.0,21.7849,21.8227,21.766,21.766,15400.0
2008-09-10 12:25:00,23.03,23.09,23.02,23.05,26600.0,21.766,21.8227,21.7565,21.7849,26600.0
2008-09-10 12:30:00,23.07,23.08,23.0,23.07,42800.0,21.8038,21.8132,21.7376,21.8038,42800.0
2008-09-10 12:35:00,23.06,23.08,23.04,23.08,14200.0,21.7943,21.8132,21.7754,21.8132,14200.0
2008-09-10 12:40:00,23.08,23.08,23.03,23.03,10000.0,21.8132,21.8132,21.766,21.766,10000.0
2008-09-10 12:45:00,23.04,23.07,23.02,23.06,12400.0,21.7754,21.8038,21.7565,21.7943,12400.0
2008-09-10 12:50:00,23.05,23.08,23.03,23.06,14200.0,21.7849,21.8132,21.766,21.7943,14200.0
2008-09-10 12:55:00,23.05,23.06,23.02,23.06,8000.0,21.7849,21.7943,21.7565,21.7943,8000.0
2008-09-10 13:00:00,23.05,23.08,23.05,23.06,10800.0,21.7849,21.8132,21.7849,21.7943,10800.0
2008-09-10 13:05:00,23.06,23.07,23.0,23.0,10200.0,21.7943,21.8038,21.7376,21.7376,10200.0
2008-09-10 13:10:00,23.01,23.04,23.01,23.03,11200.0,21.7471,21.7754,21.7471,21.766,11200.0
2008-09-10 13:15:00,23.03,23.05,23.02,23.04,3800.0,21.766,21.7849,21.7565,21.7754,3800.0
2008-09-10 13:20:00,23.03,23.05,23.0,23.05,10000.0,21.766,21.7849,21.7376,21.7849,10000.0
2008-09-10 13:25:00,23.04,23.05,23.02,23.02,2200.0,21.7754,21.7849,21.7565,21.7565,2200.0
2008-09-10 13:30:00,23.03,23.03,23.01,23.02,10400.0,21.766,21.766,21.7471,21.7565,10400.0
2008-09-10 13:35:00,23.03,23.1,23.02,23.07,29000.0,21.766,21.8321,21.7565,21.8038,29000.0
2008-09-10 13:40:00,23.07,23.08,23.05,23.07,15000.0,21.8038,21.8132,21.7849,21.8038,15000.0
2008-09-10 13:45:00,23.07,23.07,23.04,23.05,18000.0,21.8038,21.8038,21.7754,21.7849,18000.0
2008-09-10 13:50:00,23.05,23.08,23.03,23.08,18000.0,21.7849,21.8132,21.766,21.8132,18000.0
2008-09-10 13:55:00,23.08,23.12,23.05,23.05,8000.0,21.8132,21.851,21.7849,21.7849,8000.0
2008-09-10 14:00:00,23.08,23.09,23.06,23.08,8200.0,21.8132,21.8227,21.7943,21.8132,8200.0
2008-09-10 14:05:00,23.08,23.11,23.07,23.11,22400.0,21.8132,21.8416,21.8038,21.8416,22400.0
2008-09-10 14:10:00,23.11,23.11,23.08,23.08,16200.0,21.8416,21.8416,21.8132,21.8132,16200.0
2008-09-10 14:15:00,23.09,23.15,23.08,23.11,71000.0,21.8227,21.8794,21.8132,21.8416,71000.0
2008-09-10 14:20:00,23.13,23.17,23.12,23.14,7800.0,21.8605,21.8983,21.851,21.8699,7800.0
2008-09-10 14:25:00,23.13,23.16,23.1,23.14,10000.0,21.8605,21.8888,21.8321,21.8699,10000.0
2008-09-10 14:30:00,23.14,23.18,23.13,23.16,10400.0,21.8699,21.9077,21.8605,21.8888,10400.0
2008-09-10 14:35:00,23.17,23.18,23.15,23.16,3800.0,21.8983,21.9077,21.8794,21.8888,3800.0
2008-09-10 14:40:00,23.16,23.17,23.13,23.16,10200.0,21.8888,21.8983,21.8605,21.8888,10200.0
2008-09-10 14:45:00,23.16,23.17,23.15,23.17,3600.0,21.8888,21.8983,21.8794,21.8983,3600.0
2008-09-10 14:50:00,23.16,23.17,23.12,23.12,7200.0,21.8888,21.8983,21.851,21.851,7200.0
2008-09-10 14:55:00,23.1,23.13,23.07,23.13,20400.0,21.8321,21.8605,21.8038,21.8605,20400.0
2008-09-10 15:00:00,23.13,23.14,23.12,23.14,11800.0,21.8605,21.8699,21.851,21.8699,11800.0
2008-09-10 15:05:00,23.14,23.19,23.13,23.17,14400.0,21.8699,21.9172,21.8605,21.8983,14400.0
2008-09-10 15:10:00,23.17,23.17,23.12,23.17,11600.0,21.8983,21.8983,21.851,21.8983,11600.0
2008-09-10 15:15:00,23.16,23.24,23.16,23.23,14600.0,21.8888,21.9644,21.8888,21.955,14600.0
2008-09-10 15:20:00,23.22,23.23,23.18,23.21,9400.0,21.9455,21.955,21.9077,21.9361,9400.0
2008-09-10 15:25:00,23.21,23.22,23.17,23.21,13800.0,21.9361,21.9455,21.8983,21.9361,13800.0
2008-09-10 15:30:00,23.2,23.2,23.18,23.18,8000.0,21.9266,21.9266,21.9077,21.9077,8000.0
2008-09-10 15:35:00,23.17,23.17,23.07,23.09,39200.0,21.8983,21.8983,21.8038,21.8227,39200.0
2008-09-10 15:40:00,23.06,23.13,23.06,23.13,20800.0,21.7943,21.8605,21.7943,21.8605,20800.0
2008-09-10 15:45:00,23.12,23.13,23.08,23.1,21800.0,21.851,21.8605,21.8132,21.8321,21800.0
2008-09-10 15:50:00,23.09,23.13,23.09,23.09,21200.0,21.8227,21.8605,21.8227,21.8227,21200.0
2008-09-10 15:55:00,23.1,23.14,23.02,23.11,73600.0,21.8321,21.8699,21.7565,21.8416,73600.0
2008-09-11 09:35:00,23.07,23.11,22.93,22.96,16600.0,21.8038,21.8416,21.6715,21.6998,16600.0
2008-09-11 09:40:00,22.96,22.96,22.82,22.82,7600.0,21.6998,21.6998,21.5675,21.5675,7600.0
2008-09-11 09:45:00,22.79,22.81,22.78,22.81,2200.0,21.5391,21.558,21.5297,21.558,2200.0
2008-09-11 09:50:00,22.83,22.86,22.8,22.85,9200.0,21.5769,21.6053,21.5486,21.5958,9200.0
2008-09-11 09:55:00,22.87,22.88,22.82,22.82,5600.0,21.6147,21.6242,21.5675,21.5675,5600.0
2008-09-11 10:00:00,22.83,22.92,22.83,22.9,7200.0,21.5769,21.662,21.5769,21.6431,7200.0
2008-09-11 10:05:00,22.89,23.07,22.89,23.06,24200.0,21.6336,21.8038,21.6336,21.7943,24200.0
2008-09-11 10:10:00,23.07,23.13,22.99,23.09,15400.0,21.8038,21.8605,21.7282,21.8227,15400.0
2008-09-11 10:15:00,23.1,23.15,23.07,23.09,15800.0,21.8321,21.8794,21.8038,21.8227,15800.0
2008-09-11 10:20:00,23.1,23.15,23.1,23.15,6200.0,21.8321,21.8794,21.8321,21.8794,6200.0
2008-09-11 10:25:00,23.17,23.18,23.12,23.12,6600.0,21.8983,21.9077,21.851,21.851,6600.0
2008-09-11 10:30:00,23.11,23.11,23.05,23.09,8000.0,21.8416,21.8416,21.7849,21.8227,8000.0
2008-09-11 10:35:00,23.09,23.09,23.03,23.03,4800.0,21.8227,21.8227,21.766,21.766,4800.0
2008-09-11 10:40:00,23.05,23.16,23.05,23.15,9400.0,21.7849,21.8888,21.7849,21.8794,9400.0
2008-09-11 10:45:00,23.13,23.21,23.13,23.2,10200.0,21.8605,21.9361,21.8605,21.9266,10200.0
2008-09-11 10:50:00,23.18,23.26,23.18,23.23,7800.0,21.9077,21.9833,21.9077,21.955,7800.0
2008-09-11 10:55:00,23.22,23.25,23.22,23.25,3200.0,21.9455,21.9739,21.9455,21.9739,3200.0
2008-09-11 11:00:00,23.25,23.29,23.23,23.25,6200.0,21.9739,22.0117,21.955,21.9739,6200.0
2008-09-11 11:05:00,23.25,23.27,23.23,23.24,8200.0,21.9739,21.9928,21.955,21.9644,8200.0
2008-09-11 11:10:00,23.23,23.25,23.22,23.24,12600.0,21.955,21.9739,21.9455,21.9644,12600.0
2008-09-11 11:15:00,23.23,23.36,23.22,23.36,38400.0,21.955,22.0779,21.9455,22.0779,38400.0
2008-09-11 11:20:00,23.35,23.38,23.34,23.35,17200.0,22.0684,22.0968,22.0589,22.0684,17200.0
2008-09-11 11:25:00,23.34,23.36,23.33,23.34,8600.0,22.0589,22.0779,22.0495,22.0589,8600.0
2008-09-11 11:30:00,23.34,23.4,23.32,23.38,14000.0,22.0589,22.1157,22.04,22.0968,14000.0
2008-09-11 11:35:00,23.36,23.38,23.35,23.38,3000.0,22.0779,22.0968,22.0684,22.0968,3000.0
2008-09-11 11:40:00,23.36,23.4,23.36,23.39,6000.0,22.0779,22.1157,22.0779,22.1062,6000.0
2008-09-11 11:45:00,23.38,23.38,23.31,23.32,7400.0,22.0968,22.0968,22.0306,22.04,7400.0
2008-09-11 11:50:00,23.32,23.42,23.32,23.41,8000.0,22.04,22.1346,22.04,22.1251,8000.0
2008-09-11 11:55:00,23.4,23.47,23.37,23.41,23600.0,22.1157,22.1818,22.0873,22.1251,23600.0
2008-09-11 12:00:00,23.39,23.49,23.38,23.38,15400.0,22.1062,22.2007,22.0968,22.0968,15400.0
2008-09-11 12:05:00,23.41,23.41,23.35,23.39,19600.0,22.1251,22.1251,22.0684,22.1062,19600.0
2008-09-11 12:10:00,23.39,23.43,23.39,23.43,10800.0,22.1062,22.144,22.1062,22.144,10800.0
2008-09-11 12:15:00,23.4,23.5,23.4,23.47,15200.0,22.1157,22.2102,22.1157,22.1818,15200.0
2008-09-11 12:20:00,23.48,23.5,23.46,23.49,16600.0,22.1913,22.2102,22.1724,22.2007,16600.0
2008-09-11 12:25:00,23.48,23.52,23.48,23.5,9600.0,22.1913,22.2291,22.1913,22.2102,9600.0
2008-09-11 12:30:00,23.45,23.49,23.39,23.49,15000.0,22.1629,22.2007,22.1062,22.2007,15000.0
2008-09-11 12:35:00,23.49,23.5,23.43,23.46,15800.0,22.2007,22.2102,22.144,22.1724,15800.0
2008-09-11 12:40:00,23.46,23.5,23.41,23.5,13400.0,22.1724,22.2102,22.1251,22.2102,13400.0
2008-09-11 12:45:00,23.5,23.52,23.49,23.5,10000.0,22.2102,22.2291,22.2007,22.2102,10000.0
2008-09-11 12:50:00,23.5,23.52,23.48,23.51,6000.0,22.2102,22.2291,22.1913,22.2196,6000.0
2008-09-11 12:55:00,23.5,23.52,23.46,23.47,9800.0,22.2102,22.2291,22.1724,22.1818,9800.0
2008-09-11 13:00:00,23.47,23.49,23.45,23.48,8200.0,22.1818,22.2007,22.1629,22.1913,8200.0
2008-09-11 13:05:00,23.47,23.47,23.4,23.41,7000.0,22.1818,22.1818,22.1157,22.1251,7000.0
2008-09-11 13:10:00,23.41,23.47,23.39,23.46,17000.0,22.1251,22.1818,22.1062,22.1724,17000.0
2008-09-11 13:15:00,23.43,23.45,23.38,23.44,40600.0,22.144,22.1629,22.0968,22.1535,40600.0
2008-09-11 13:20:00,23.43,23.45,23.35,23.38,28000.0,22.144,22.1629,22.0684,22.0968,28000.0
2008-09-11 13:25:00,23.34,23.45,23.32,23.45,37600.0,22.0589,22.1629,22.04,22.1629,37600.0
2008-09-11 13:30:00,23.45,23.5,23.43,23.46,19000.0,22.1629,22.2102,22.144,22.1724,19000.0
2008-09-11 13:35:00,23.46,23.5,23.46,23.5,17200.0,22.1724,22.2102,22.1724,22.2102,17200.0
2008-09-11 13:40:00,23.49,23.56,23.49,23.56,25800.0,22.2007,22.2669,22.2007,22.2669,25800.0
2008-09-11 13:45:00,23.55,23.57,23.5,23.51,25400.0,22.2574,22.2763,22.2102,22.2196,25400.0
2008-09-11 13:50:00,23.52,23.55,23.48,23.52,29600.0,22.2291,22.2574,22.1913,22.2291,29600.0
2008-09-11 13:55:00,23.54,23.54,23.49,23.51,34000.0,22.248,22.248,22.2007,22.2196,34000.0
2008-09-11 14:00:00,23.51,23.55,23.49,23.55,18600.0,22.2196,22.2574,22.2007,22.2574,18600.0
2008-09-11 14:05:00,23.54,23.57,23.49,23.5,37400.0,22.248,22.2763,22.2007,22.2102,37400.0
2008-09-11 14:10:00,23.51,23.55,23.49,23.5,14400.0,22.2196,22.2574,22.2007,22.2102,14400.0
2008-09-11 14:15:00,23.5,23.61,23.5,23.57,32000.0,22.2102,22.3141,22.2102,22.2763,32000.0
2008-09-11 14:20:00,23.58,23.59,23.5,23.55,46800.0,22.2858,22.2952,22.2102,22.2574,46800.0
2008-09-11 14:25:00,23.54,23.54,23.48,23.5,15200.0,22.248,22.248,22.1913,22.2102,15200.0
2008-09-11 14:30:00,23.5,23.5,23.42,23.43,9800.0,22.2102,22.2102,22.1346,22.144,9800.0
2008-09-11 14:35:00,23.43,23.48,23.41,23.43,13000.0,22.144,22.1913,22.1251,22.144,13000.0
2008-09-11 14:40:00,23.43,23.43,23.39,23.43,17600.0,22.144,22.144,22.1062,22.144,17600.0
2008-09-11 14:45:00,23.43,23.45,23.41,23.44,10600.0,22.144,22.1629,22.1251,22.1535,10600.0
2008-09-11 14:50:00,23.43,23.44,23.39,23.41,132000.0,22.144,22.1535,22.1062,22.1251,132000.0
2008-09-11 14:55:00,23.41,23.41,23.3,23.32,28000.0,22.1251,22.1251,22.0211,22.04,28000.0
2008-09-11 15:00:00,23.32,23.43,23.32,23.41,16600.0,22.04,22.144,22.04,22.1251,16600.0
2008-09-11 15:05:00,23.42,23.45,23.38,23.38,19200.0,22.1346,22.1629,22.0968,22.0968,19200.0
2008-09-11 15:10:00,23.39,23.44,23.36,23.36,27400.0,22.1062,22.1535,22.0779,22.0779,27400.0
2008-09-11 15:15:00,23.35,23.36,23.32,23.32,16600.0,22.0684,22.0779,22.04,22.04,16600.0
2008-09-11 15:20:00,23.33,23.37,23.31,23.36,13400.0,22.0495,22.0873,22.0306,22.0779,13400.0
2008-09-11 15:25:00,23.36,23.39,23.32,23.34,24400.0,22.0779,22.1062,22.04,22.0589,24400.0
2008-09-11 15:30:00,23.34,23.35,23.29,23.33,17200.0,22.0589,22.0684,22.0117,22.0495,17200.0
2008-09-11 15:35:00,23.34,23.41,23.33,23.41,18400.0,22.0589,22.1251,22.0495,22.1251,18400.0
2008-09-11 15:40:00,23.4,23.44,23.36,23.43,15800.0,22.1157,22.1535,22.0779,22.144,15800.0
2008-09-11 15:45:00,23.42,23.46,23.39,23.43,22800.0,22.1346,22.1724,22.1062,22.144,22800.0
2008-09-11 15:50:00,23.43,23.49,23.41,23.45,21400.0,22.144,22.2007,22.1251,22.1629,21400.0
2008-09-11 15:55:00,23.45,23.48,23.42,23.46,38400.0,22.1629,22.1913,22.1346,22.1724,38400.0
2008-09-12 09:30:00,23.3,23.3,23.3,23.3,1200.0,22.0211,22.0211,22.0211,22.0211,1200.0
2008-09-12 09:35:00,23.32,23.5,23.32,23.35,22800.0,22.04,22.2102,22.04,22.0684,22800.0
2008-09-12 09:40:00,23.34,23.58,23.34,23.56,10400.0,22.0589,22.2858,22.0589,22.2669,10400.0
2008-09-12 09:45:00,23.55,23.56,23.43,23.44,22600.0,22.2574,22.2669,22.144,22.1535,22600.0
2008-09-12 09:50:00,23.47,23.57,23.44,23.55,28800.0,22.1818,22.2763,22.1535,22.2574,28800.0
2008-09-12 09:55:00,23.55,23.62,23.5,23.51,17000.0,22.2574,22.3236,22.2102,22.2196,17000.0
2008-09-12 10:00:00,23.52,23.52,23.42,23.47,11200.0,22.2291,22.2291,22.1346,22.1818,11200.0
2008-09-12 10:05:00,23.47,23.5,23.45,23.48,8400.0,22.1818,22.2102,22.1629,22.1913,8400.0
2008-09-12 10:10:00,23.47,23.56,23.47,23.52,26000.0,22.1818,22.2669,22.1818,22.2291,26000.0
2008-09-12 10:15:00,23.5,23.58,23.5,23.58,13400.0,22.2102,22.2858,22.2102,22.2858,13400.0
2008-09-12 10:20:00,23.58,23.58,23.5,23.54,8800.0,22.2858,22.2858,22.2102,22.248,8800.0
2008-09-12 10:25:00,23.54,23.55,23.5,23.52,7600.0,22.248,22.2574,22.2102,22.2291,7600.0
2008-09-12 10:30:00,23.52,23.55,23.49,23.5,4600.0,22.2291,22.2574,22.2007,22.2102,4600.0
2008-09-12 10:35:00,23.5,23.53,23.47,23.53,19200.0,22.2102,22.2385,22.1818,22.2385,19200.0
2008-09-12 10:40:00,23.54,23.59,23.52,23.59,4600.0,22.248,22.2952,22.2291,22.2952,4600.0
2008-09-12 10:45:00,23.59,23.61,23.56,23.56,8600.0,22.2952,22.3141,22.2669,22.2669,8600.0
2008-09-12 10:50:00,23.55,23.58,23.54,23.57,13800.0,22.2574,22.2858,22.248,22.2763,13800.0
2008-09-12 10:55:00,23.58,23.67,23.57,23.67,11400.0,22.2858,22.3708,22.2763,22.3708,11400.0
2008-09-12 11:00:00,23.66,23.71,23.65,23.7,12000.0,22.3614,22.4086,22.3519,22.3992,12000.0
2008-09-12 11:05:00,23.7,23.7,23.66,23.68,10200.0,22.3992,22.3992,22.3614,22.3803,10200.0
2008-09-12 11:10:00,23.67,23.78,23.67,23.78,9200.0,22.3708,22.4748,22.3708,22.4748,9200.0
2008-09-12 11:15:00,23.78,23.83,23.78,23.8,14000.0,22.4748,22.5221,22.4748,22.4937,14000.0
2008-09-12 11:20:00,23.79,23.82,23.79,23.8,8600.0,22.4843,22.5126,22.4843,22.4937,8600.0
2008-09-12 11:25:00,23.8,23.83,23.77,23.8,19600.0,22.4937,22.5221,22.4653,22.4937,19600.0
2008-09-12 11:30:00,23.79,23.8,23.77,23.79,21200.0,22.4843,22.4937,22.4653,22.4843,21200.0
2008-09-12 11:35:00,23.8,23.83,23.8,23.8,5200.0,22.4937,22.5221,22.4937,22.4937,5200.0
2008-09-12 11:40:00,23.8,23.8,23.73,23.73,19600.0,22.4937,22.4937,22.4275,22.4275,19600.0
2008-09-12 11:45:00,23.73,23.73,23.68,23.7,36600.0,22.4275,22.4275,22.3803,22.3992,36600.0
2008-09-12 11:50:00,23.7,23.71,23.65,23.66,14000.0,22.3992,22.4086,22.3519,22.3614,14000.0
2008-09-12 11:55:00,23.68,23.7,23.67,23.68,12800.0,22.3803,22.3992,22.3708,22.3803,12800.0
2008-09-12 12:00:00,23.69,23.7,23.68,23.69,5800.0,22.3897,22.3992,22.3803,22.3897,5800.0
2008-09-12 12:05:00,23.7,23.72,23.68,23.7,26600.0,22.3992,22.4181,22.3803,22.3992,26600.0
2008-09-12 12:10:00,23.69,23.71,23.68,23.68,5200.0,22.3897,22.4086,22.3803,22.3803,5200.0
2008-09-12 12:15:00,23.67,23.72,23.67,23.7,10800.0,22.3708,22.4181,22.3708,22.3992,10800.0
2008-09-12 12:20:00,23.71,23.73,23.7,23.71,4800.0,22.4086,22.4275,22.3992,22.4086,4800.0
2008-09-12 12:25:00,23.7,23.7,23.66,23.68,5000.0,22.3992,22.3992,22.3614,22.3803,5000.0
2008-09-12 12:30:00,23.67,23.71,23.67,23.71,3800.0,22.3708,22.4086,22.3708,22.4086,3800.0
2008-09-12 12:35:00,23.71,23.73,23.71,23.72,4000.0,22.4086,22.4275,22.4086,22.4181,4000.0
2008-09-12 12:40:00,23.72,23.72,23.7,23.7,2000.0,22.4181,22.4181,22.3992,22.3992,2000.0
2008-09-12 12:45:00,23.7,23.7,23.56,23.59,5600.0,22.3992,22.3992,22.2669,22.2952,5600.0
2008-09-12 12:50:00,23.59,23.61,23.55,23.56,5200.0,22.2952,22.3141,22.2574,22.2669,5200.0
2008-09-12 12:55:00,23.55,23.58,23.54,23.57,6000.0,22.2574,22.2858,22.248,22.2763,6000.0
2008-09-12 13:00:00,23.56,23.61,23.55,23.61,6400.0,22.2669,22.3141,22.2574,22.3141,6400.0
2008-09-12 13:05:00,23.59,23.59,23.56,23.57,2400.0,22.2952,22.2952,22.2669,22.2763,2400.0
2008-09-12 13:10:00,23.58,23.58,23.55,23.55,7800.0,22.2858,22.2858,22.2574,22.2574,7800.0
2008-09-12 13:15:00,23.56,23.59,23.55,23.59,7800.0,22.2669,22.2952,22.2574,22.2952,7800.0
2008-09-12 13:20:00,23.58,23.59,23.56,23.58,3000.0,22.2858,22.2952,22.2669,22.2858,3000.0
2008-09-12 13:25:00,23.58,23.63,23.58,23.63,7200.0,22.2858,22.333,22.2858,22.333,7200.0
2008-09-12 13:30:00,23.62,23.62,23.59,23.59,7400.0,22.3236,22.3236,22.2952,22.2952,7400.0
2008-09-12 13:35:00,23.59,23.59,23.55,23.57,6600.0,22.2952,22.2952,22.2574,22.2763,6600.0
2008-09-12 13:40:00,23.56,23.58,23.53,23.55,33800.0,22.2669,22.2858,22.2385,22.2574,33800.0
2008-09-12 13:45:00,23.56,23.59,23.56,23.59,3400.0,22.2669,22.2952,22.2669,22.2952,3400.0
2008-09-12 13:50:00,23.6,23.62,23.59,23.61,3400.0,22.3047,22.3236,22.2952,22.3141,3400.0
2008-09-12 13:55:00,23.61,23.61,23.59,23.6,3800.0,22.3141,22.3141,22.2952,22.3047,3800.0
2008-09-12 14:00:00,23.6,23.63,23.52,23.53,25000.0,22.3047,22.333,22.2291,22.2385,25000.0
2008-09-12 14:05:00,23.53,23.55,23.53,23.54,11200.0,22.2385,22.2574,22.2385,22.248,11200.0
2008-09-12 14:10:00,23.54,23.57,23.53,23.55,23200.0,22.248,22.2763,22.2385,22.2574,23200.0
2008-09-12 14:15:00,23.56,23.57,23.54,23.54,6200.0,22.2669,22.2763,22.248,22.248,6200.0
2008-09-12 14:20:00,23.54,23.6,23.53,23.55,16000.0,22.248,22.3047,22.2385,22.2574,16000.0
2008-09-12 14:25:00,23.54,23.55,23.52,23.52,15000.0,22.248,22.2574,22.2291,22.2291,15000.0
2008-09-12 14:30:00,23.53,23.53,23.5,23.53,53200.0,22.2385,22.2385,22.2102,22.2385,53200.0
2008-09-12 14:35:00,23.54,23.57,23.5,23.57,19400.0,22.248,22.2763,22.2102,22.2763,19400.0
2008-09-12 14:40:00,23.55,23.57,23.52,23.56,29600.0,22.2574,22.2763,22.2291,22.2669,29600.0
2008-09-12 14:45:00,23.56,23.6,23.53,23.57,25200.0,22.2669,22.3047,22.2385,22.2763,25200.0
2008-09-12 14:50:00,23.58,23.58,23.52,23.54,42800.0,22.2858,22.2858,22.2291,22.248,42800.0
2008-09-12 14:55:00,23.55,23.59,23.53,23.54,45800.0,22.2574,22.2952,22.2385,22.248,45800.0
2008-09-12 15:00:00,23.54,23.54,23.5,23.52,8600.0,22.248,22.248,22.2102,22.2291,8600.0
2008-09-12 15:05:00,23.5,23.55,23.49,23.53,10200.0,22.2102,22.2574,22.2007,22.2385,10200.0
2008-09-12 15:10:00,23.53,23.53,23.5,23.52,236000.0,22.2385,22.2385,22.2102,22.2291,236000.0
2008-09-12 15:15:00,23.53,23.59,23.52,23.52,11400.0,22.2385,22.2952,22.2291,22.2291,11400.0
2008-09-12 15:20:00,23.51,23.57,23.48,23.57,8800.0,22.2196,22.2763,22.1913,22.2763,8800.0
2008-09-12 15:25:00,23.55,23.58,23.5,23.55,12800.0,22.2574,22.2858,22.2102,22.2574,12800.0
2008-09-12 15:30:00,23.56,23.62,23.56,23.57,11200.0,22.2669,22.3236,22.2669,22.2763,11200.0
2008-09-12 15:35:00,23.57,23.59,23.54,23.58,14400.0,22.2763,22.2952,22.248,22.2858,14400.0
2008-09-12 15:40:00,23.58,23.63,23.55,23.61,12200.0,22.2858,22.333,22.2574,22.3141,12200.0
2008-09-12 15:45:00,23.61,23.63,23.6,23.62,14800.0,22.3141,22.333,22.3047,22.3236,14800.0
2008-09-12 15:50:00,23.61,23.67,23.61,23.61,38200.0,22.3141,22.3708,22.3141,22.3141,38200.0
2008-09-12 15:55:00,23.61,23.61,23.59,23.6,37200.0,22.3141,22.3141,22.2952,22.3047,37200.0
2008-09-15 09:30:00,23.54,23.54,23.54,23.54,200.0,22.248,22.248,22.248,22.248,200.0
2008-09-15 09:35:00,23.12,23.12,23.12,23.12,200.0,21.851,21.851,21.851,21.851,200.0
2008-09-15 09:40:00,23.0,23.11,22.5,22.94,60400.0,21.7376,21.8416,21.2651,21.6809,60400.0
2008-09-15 09:45:00,22.93,23.08,22.93,23.03,13800.0,21.6715,21.8132,21.6715,21.766,13800.0
2008-09-15 09:50:00,23.0,23.04,22.78,22.83,13800.0,21.7376,21.7754,21.5297,21.5769,13800.0
2008-09-15 09:55:00,22.81,22.84,22.71,22.83,12200.0,21.558,21.5864,21.4635,21.5769,12200.0
2008-09-15 10:00:00,22.82,23.06,22.81,23.06,8000.0,21.5675,21.7943,21.558,21.7943,8000.0
2008-09-15 10:05:00,23.05,23.1,23.0,23.1,16400.0,21.7849,21.8321,21.7376,21.8321,16400.0
2008-09-15 10:10:00,23.1,23.13,23.06,23.09,29600.0,21.8321,21.8605,21.7943,21.8227,29600.0
2008-09-15 10:15:00,23.07,23.1,23.06,23.09,12000.0,21.8038,21.8321,21.7943,21.8227,12000.0
2008-09-15 10:20:00,23.11,23.11,22.95,22.98,23600.0,21.8416,21.8416,21.6904,21.7187,23600.0
2008-09-15 10:25:00,23.0,23.08,23.0,23.0,15000.0,21.7376,21.8132,21.7376,21.7376,15000.0
2008-09-15 10:30:00,23.0,23.09,22.99,23.07,10200.0,21.7376,21.8227,21.7282,21.8038,10200.0
2008-09-15 10:35:00,23.08,23.11,22.97,23.02,27200.0,21.8132,21.8416,21.7093,21.7565,27200.0
2008-09-15 10:40:00,22.99,23.0,22.98,23.0,5200.0,21.7282,21.7376,21.7187,21.7376,5200.0
2008-09-15 10:45:00,22.98,23.03,22.98,23.03,19600.0,21.7187,21.766,21.7187,21.766,19600.0
2008-09-15 10:50:00,23.02,23.04,22.98,23.0,34000.0,21.7565,21.7754,21.7187,21.7376,34000.0
2008-09-15 10:55:00,23.01,23.02,22.93,22.96,13200.0,21.7471,21.7565,21.6715,21.6998,13200.0
2008-09-15 11:00:00,22.97,23.0,22.97,22.98,12800.0,21.7093,21.7376,21.7093,21.7187,12800.0
2008-09-15 11:05:00,22.97,22.98,22.95,22.95,139800.0,21.7093,21.7187,21.6904,21.6904,139800.0
2008-09-15 11:10:00,22.95,23.0,22.95,22.98,111200.0,21.6904,21.7376,21.6904,21.7187,111200.0
2008-09-15 11:15:00,22.99,23.0,22.96,23.0,109800.0,21.7282,21.7376,21.6998,21.7376,109800.0
2008-09-15 11:20:00,22.98,23.01,22.93,22.95,6600.0,21.7187,21.7471,21.6715,21.6904,6600.0
2008-09-15 11:25:00,22.93,22.93,22.86,22.86,9400.0,21.6715,21.6715,21.6053,21.6053,9400.0
2008-09-15 11:30:00,22.86,22.9,22.85,22.85,7400.0,21.6053,21.6431,21.5958,21.5958,7400.0
2008-09-15 11:35:00,22.84,22.84,22.73,22.74,21400.0,21.5864,21.5864,21.4824,21.4919,21400.0
2008-09-15 11:40:00,22.74,22.77,22.68,22.71,12400.0,21.4919,21.5202,21.4352,21.4635,12400.0
2008-09-15 11:45:00,22.72,22.75,22.68,22.71,9600.0,21.473,21.5013,21.4352,21.4635,9600.0
2008-09-15 11:50:00,22.74,22.75,22.72,22.75,12200.0,21.4919,21.5013,21.473,21.5013,12200.0
2008-09-15 11:55:00,22.73,22.78,22.73,22.77,47000.0,21.4824,21.5297,21.4824,21.5202,47000.0
2008-09-15 12:00:00,22.75,22.86,22.75,22.86,33000.0,21.5013,21.6053,21.5013,21.6053,33000.0
2008-09-15 12:05:00,22.86,22.89,22.84,22.89,6600.0,21.6053,21.6336,21.5864,21.6336,6600.0
2008-09-15 12:10:00,22.86,23.0,22.85,22.99,14600.0,21.6053,21.7376,21.5958,21.7282,14600.0
2008-09-15 12:15:00,22.98,23.0,22.93,23.0,13800.0,21.7187,21.7376,21.6715,21.7376,13800.0
2008-09-15 12:20:00,22.98,23.03,22.95,22.98,20800.0,21.7187,21.766,21.6904,21.7187,20800.0
2008-09-15 12:25:00,22.99,23.0,22.96,22.98,9400.0,21.7282,21.7376,21.6998,21.7187,9400.0
2008-09-15 12:30:00,22.99,23.0,22.99,22.99,7600.0,21.7282,21.7376,21.7282,21.7282,7600.0
2008-09-15 12:35:00,22.99,22.99,22.95,22.95,6000.0,21.7282,21.7282,21.6904,21.6904,6000.0
2008-09-15 12:40:00,22.97,22.99,22.95,22.98,8400.0,21.7093,21.7282,21.6904,21.7187,8400.0
2008-09-15 12:45:00,22.98,23.06,22.97,22.98,14200.0,21.7187,21.7943,21.7093,21.7187,14200.0
2008-09-15 12:50:00,22.97,22.98,22.95,22.95,13400.0,21.7093,21.7187,21.6904,21.6904,13400.0
2008-09-15 12:55:00,22.97,22.97,22.91,22.91,5400.0,21.7093,21.7093,21.6526,21.6526,5400.0
2008-09-15 13:00:00,22.9,22.91,22.88,22.91,5200.0,21.6431,21.6526,21.6242,21.6526,5200.0
2008-09-15 13:05:00,22.92,22.93,22.89,22.91,8800.0,21.662,21.6715,21.6336,21.6526,8800.0
2008-09-15 13:10:00,22.91,22.91,22.83,22.84,6000.0,21.6526,21.6526,21.5769,21.5864,6000.0
2008-09-15 13:15:00,22.84,22.9,22.84,22.9,5000.0,21.5864,21.6431,21.5864,21.6431,5000.0
2008-09-15 13:20:00,22.89,22.92,22.86,22.89,24800.0,21.6336,21.662,21.6053,21.6336,24800.0
2008-09-15 13:25:00,22.88,22.88,22.75,22.76,19000.0,21.6242,21.6242,21.5013,21.5108,19000.0
2008-09-15 13:30:00,22.77,22.78,22.74,22.74,8200.0,21.5202,21.5297,21.4919,21.4919,8200.0
2008-09-15 13:35:00,22.74,22.74,22.67,22.68,8400.0,21.4919,21.4919,21.4257,21.4352,8400.0
2008-09-15 13:40:00,22.68,22.73,22.65,22.68,18000.0,21.4352,21.4824,21.4068,21.4352,18000.0
2008-09-15 13:45:00,22.71,22.74,22.67,22.72,5400.0,21.4635,21.4919,21.4257,21.473,5400.0
2008-09-15 13:50:00,22.74,22.74,22.67,22.71,10200.0,21.4919,21.4919,21.4257,21.4635,10200.0
2008-09-15 13:55:00,22.71,22.79,22.7,22.79,11400.0,21.4635,21.5391,21.4541,21.5391,11400.0
2008-09-15 14:00:00,22.79,22.83,22.79,22.83,11200.0,21.5391,21.5769,21.5391,21.5769,11200.0
2008-09-15 14:05:00,22.83,22.83,22.8,22.81,23800.0,21.5769,21.5769,21.5486,21.558,23800.0
2008-09-15 14:10:00,22.82,22.86,22.8,22.84,75000.0,21.5675,21.6053,21.5486,21.5864,75000.0
2008-09-15 14:15:00,22.83,22.89,22.83,22.86,8000.0,21.5769,21.6336,21.5769,21.6053,8000.0
2008-09-15 14:20:00,22.83,22.83,22.78,22.81,7000.0,21.5769,21.5769,21.5297,21.558,7000.0
2008-09-15 14:25:00,22.83,22.86,22.79,22.79,39400.0,21.5769,21.6053,21.5391,21.5391,39400.0
2008-09-15 14:30:00,22.77,22.8,22.75,22.78,6000.0,21.5202,21.5486,21.5013,21.5297,6000.0
2008-09-15 14:35:00,22.75,22.8,22.75,22.78,7000.0,21.5013,21.5486,21.5013,21.5297,7000.0
2008-09-15 14:40:00,22.78,22.79,22.68,22.7,12200.0,21.5297,21.5391,21.4352,21.4541,12200.0
2008-09-15 14:45:00,22.7,22.81,22.67,22.81,46400.0,21.4541,21.558,21.4257,21.558,46400.0
2008-09-15 14:50:00,22.82,22.86,22.78,22.85,10800.0,21.5675,21.6053,21.5297,21.5958,10800.0
2008-09-15 14:55:00,22.86,22.91,22.86,22.88,17800.0,21.6053,21.6526,21.6053,21.6242,17800.0
2008-09-15 15:00:00,22.88,22.89,22.86,22.88,32600.0,21.6242,21.6336,21.6053,21.6242,32600.0
2008-09-15 15:05:00,22.88,22.91,22.78,22.8,14400.0,21.6242,21.6526,21.5297,21.5486,14400.0
2008-09-15 15:10:00,22.8,22.8,22.75,22.76,12800.0,21.5486,21.5486,21.5013,21.5108,12800.0
2008-09-15 15:15:00,22.77,22.79,22.72,22.74,18400.0,21.5202,21.5391,21.473,21.4919,18400.0
2008-09-15 15:20:00,22.74,22.79,22.7,22.7,29400.0,21.4919,21.5391,21.4541,21.4541,29400.0
2008-09-15 15:25:00,22.72,22.76,22.62,22.68,31800.0,21.473,21.5108,21.3785,21.4352,31800.0
2008-09-15 15:30:00,22.7,22.81,22.68,22.77,19000.0,21.4541,21.558,21.4352,21.5202,19000.0
2008-09-15 15:35:00,22.75,22.76,22.71,22.72,10800.0,21.5013,21.5108,21.4635,21.473,10800.0
2008-09-15 15:40:00,22.72,22.77,22.63,22.7,33600.0,21.473,21.5202,21.3879,21.4541,33600.0
2008-09-15 15:45:00,22.68,22.68,22.62,22.65,23200.0,21.4352,21.4352,21.3785,21.4068,23200.0
2008-09-15 15:50:00,22.66,22.66,22.48,22.56,34000.0,21.4163,21.4163,21.2462,21.3218,34000.0
2008-09-15 15:55:00,22.56,22.63,22.55,22.57,33600.0,21.3218,21.3879,21.3123,21.3312,33600.0
2008-09-16 09:30:00,22.36,22.36,22.12,22.26,3600.0,21.1327,21.1327,20.9059,21.0382,3600.0
2008-09-16 09:35:00,22.25,22.26,22.02,22.11,32600.0,21.0288,21.0382,20.8114,20.8965,32600.0
2008-09-16 09:40:00,22.12,22.33,22.07,22.15,22200.0,20.9059,21.1044,20.8587,20.9343,22200.0
2008-09-16 09:45:00,22.15,22.17,22.07,22.17,30400.0,20.9343,20.9532,20.8587,20.9532,30400.0
2008-09-16 09:50:00,22.16,22.28,22.14,22.17,18400.0,20.9437,21.0571,20.9248,20.9532,18400.0
2008-09-16 09:55:00,22.14,22.21,22.14,22.17,18800.0,20.9248,20.991,20.9248,20.9532,18800.0
2008-09-16 10:00:00,22.19,22.27,22.17,22.18,16200.0,20.9721,21.0477,20.9532,20.9626,16200.0
2008-09-16 10:05:00,22.17,22.27,22.16,22.26,32600.0,20.9532,21.0477,20.9437,21.0382,32600.0
2008-09-16 10:10:00,22.25,22.43,22.2,22.43,27600.0,21.0288,21.1989,20.9815,21.1989,27600.0
2008-09-16 10:15:00,22.46,22.47,22.42,22.42,6200.0,21.2272,21.2367,21.1894,21.1894,6200.0
2008-09-16 10:20:00,22.42,22.45,22.42,22.42,13200.0,21.1894,21.2178,21.1894,21.1894,13200.0
2008-09-16 10:25:00,22.42,22.5,22.31,22.47,28800.0,21.1894,21.2651,21.0855,21.2367,28800.0
2008-09-16 10:30:00,22.47,22.56,22.45,22.56,26400.0,21.2367,21.3218,21.2178,21.3218,26400.0
2008-09-16 10:35:00,22.56,22.67,22.55,22.58,61200.0,21.3218,21.4257,21.3123,21.3407,61200.0
2008-09-16 10:40:00,22.6,22.68,22.57,22.64,25000.0,21.3596,21.4352,21.3312,21.3974,25000.0
2008-09-16 10:45:00,22.62,22.65,22.61,22.64,13800.0,21.3785,21.4068,21.369,21.3974,13800.0
2008-09-16 10:50:00,22.66,22.83,22.64,22.83,34400.0,21.4163,21.5769,21.3974,21.5769,34400.0
2008-09-16 10:55:00,22.83,23.03,22.83,22.98,44400.0,21.5769,21.766,21.5769,21.7187,44400.0
2008-09-16 11:00:00,22.99,23.08,22.98,23.03,18400.0,21.7282,21.8132,21.7187,21.766,18400.0
2008-09-16 11:05:00,23.02,23.05,22.96,23.0,29400.0,21.7565,21.7849,21.6998,21.7376,29400.0
2008-09-16 11:10:00,23.02,23.06,22.99,23.05,30200.0,21.7565,21.7943,21.7282,21.7849,30200.0
2008-09-16 11:15:00,23.05,23.06,23.03,23.04,10800.0,21.7849,21.7943,21.766,21.7754,10800.0
2008-09-16 11:20:00,23.06,23.06,23.02,23.03,29800.0,21.7943,21.7943,21.7565,21.766,29800.0
2008-09-16 11:25:00,23.02,23.06,22.87,22.89,15200.0,21.7565,21.7943,21.6147,21.6336,15200.0
2008-09-16 11:30:00,22.87,22.96,22.83,22.83,16400.0,21.6147,21.6998,21.5769,21.5769,16400.0
2008-09-16 11:35:00,22.82,22.86,22.81,22.83,17200.0,21.5675,21.6053,21.558,21.5769,17200.0
2008-09-16 11:40:00,22.81,22.84,22.79,22.8,10600.0,21.558,21.5864,21.5391,21.5486,10600.0
2008-09-16 11:45:00,22.81,22.82,22.7,22.7,5800.0,21.558,21.5675,21.4541,21.4541,5800.0
2008-09-16 11:50:00,22.7,22.75,22.68,22.69,10200.0,21.4541,21.5013,21.4352,21.4446,10200.0
2008-09-16 11:55:00,22.68,22.71,22.66,22.66,11400.0,21.4352,21.4635,21.4163,21.4163,11400.0
2008-09-16 12:00:00,22.66,22.73,22.61,22.64,16200.0,21.4163,21.4824,21.369,21.3974,16200.0
2008-09-16 12:05:00,22.66,22.66,22.58,22.61,4200.0,21.4163,21.4163,21.3407,21.369,4200.0
2008-09-16 12:10:00,22.61,22.61,22.56,22.56,6800.0,21.369,21.369,21.3218,21.3218,6800.0
2008-09-16 12:15:00,22.55,22.66,22.55,22.64,10600.0,21.3123,21.4163,21.3123,21.3974,10600.0
2008-09-16 12:20:00,22.63,22.63,22.56,22.6,10000.0,21.3879,21.3879,21.3218,21.3596,10000.0
2008-09-16 12:25:00,22.57,22.61,22.53,22.57,28800.0,21.3312,21.369,21.2934,21.3312,28800.0
2008-09-16 12:30:00,22.57,22.58,22.52,22.55,8200.0,21.3312,21.3407,21.284,21.3123,8200.0
2008-09-16 12:35:00,22.54,22.55,22.48,22.48,11400.0,21.3029,21.3123,21.2462,21.2462,11400.0
2008-09-16 12:40:00,22.47,22.52,22.42,22.5,24000.0,21.2367,21.284,21.1894,21.2651,24000.0
2008-09-16 12:45:00,22.52,22.56,22.5,22.55,7400.0,21.284,21.3218,21.2651,21.3123,7400.0
2008-09-16 12:50:00,22.56,22.61,22.55,22.61,15400.0,21.3218,21.369,21.3123,21.369,15400.0
2008-09-16 12:55:00,22.61,22.65,22.61,22.63,10800.0,21.369,21.4068,21.369,21.3879,10800.0
2008-09-16 13:00:00,22.64,22.65,22.54,22.55,9400.0,21.3974,21.4068,21.3029,21.3123,9400.0
2008-09-16 13:05:00,22.52,22.52,22.48,22.49,10800.0,21.284,21.284,21.2462,21.2556,10800.0
2008-09-16 13:10:00,22.49,22.52,22.46,22.47,13800.0,21.2556,21.284,21.2272,21.2367,13800.0
2008-09-16 13:15:00,22.47,22.49,22.45,22.46,10000.0,21.2367,21.2556,21.2178,21.2272,10000.0
2008-09-16 13:20:00,22.46,22.5,22.46,22.48,14000.0,21.2272,21.2651,21.2272,21.2462,14000.0
2008-09-16 13:25:00,22.49,22.5,22.47,22.5,8400.0,21.2556,21.2651,21.2367,21.2651,8400.0
2008-09-16 13:30:00,22.48,22.5,22.46,22.48,10600.0,21.2462,21.2651,21.2272,21.2462,10600.0
2008-09-16 13:35:00,22.47,22.48,22.4,22.42,15200.0,21.2367,21.2462,21.1705,21.1894,15200.0
2008-09-16 13:40:00,22.4,22.41,22.36,22.38,12800.0,21.1705,21.18,21.1327,21.1516,12800.0
2008-09-16 13:45:00,22.36,22.37,22.32,22.35,12800.0,21.1327,21.1422,21.0949,21.1233,12800.0
2008-09-16 13:50:00,22.35,22.36,22.32,22.36,11000.0,21.1233,21.1327,21.0949,21.1327,11000.0
2008-09-16 13:55:00,22.36,22.38,22.34,22.35,11200.0,21.1327,21.1516,21.1138,21.1233,11200.0
2008-09-16 14:00:00,22.34,22.38,22.33,22.37,16400.0,21.1138,21.1516,21.1044,21.1422,16400.0
2008-09-16 14:05:00,22.37,22.46,22.36,22.42,17000.0,21.1422,21.2272,21.1327,21.1894,17000.0
2008-09-16 14:10:00,22.42,22.43,22.28,22.31,20800.0,21.1894,21.1989,21.0571,21.0855,20800.0
2008-09-16 14:15:00,22.3,22.35,22.12,22.12,25000.0,21.076,21.1233,20.9059,20.9059,25000.0
2008-09-16 14:20:00,22.12,22.18,22.03,22.11,20400.0,20.9059,20.9626,20.8209,20.8965,20400.0
2008-09-16 14:25:00,22.11,22.17,22.06,22.07,40000.0,20.8965,20.9532,20.8492,20.8587,40000.0
2008-09-16 14:30:00,22.09,22.15,22.05,22.07,40600.0,20.8776,20.9343,20.8398,20.8587,40600.0
2008-09-16 14:35:00,22.07,22.3,22.03,22.29,43000.0,20.8587,21.076,20.8209,21.0666,43000.0
2008-09-16 14:40:00,22.3,22.31,22.16,22.2,57000.0,21.076,21.0855,20.9437,20.9815,57000.0
2008-09-16 14:45:00,22.24,22.47,22.24,22.46,33000.0,21.0193,21.2367,21.0193,21.2272,33000.0
2008-09-16 14:50:00,22.46,22.55,22.36,22.53,42200.0,21.2272,21.3123,21.1327,21.2934,42200.0
2008-09-16 14:55:00,22.53,22.61,22.49,22.53,37200.0,21.2934,21.369,21.2556,21.2934,37200.0
2008-09-16 15:00:00,22.53,22.55,22.5,22.53,12600.0,21.2934,21.3123,21.2651,21.2934,12600.0
2008-09-16 15:05:00,22.53,22.63,22.52,22.57,26600.0,21.2934,21.3879,21.284,21.3312,26600.0
2008-09-16 15:10:00,22.58,22.64,22.54,22.64,22200.0,21.3407,21.3974,21.3029,21.3974,22200.0
2008-09-16 15:15:00,22.65,22.83,22.65,22.76,20000.0,21.4068,21.5769,21.4068,21.5108,20000.0
2008-09-16 15:20:00,22.75,22.76,22.67,22.71,16200.0,21.5013,21.5108,21.4257,21.4635,16200.0
2008-09-16 15:25:00,22.71,22.75,22.58,22.59,27400.0,21.4635,21.5013,21.3407,21.3501,27400.0
2008-09-16 15:30:00,22.59,22.68,22.59,22.66,27800.0,21.3501,21.4352,21.3501,21.4163,27800.0
2008-09-16 15:35:00,22.66,22.79,22.66,22.74,25800.0,21.4163,21.5391,21.4163,21.4919,25800.0
2008-09-16 15:40:00,22.74,22.79,22.66,22.79,35600.0,21.4919,21.5391,21.4163,21.5391,35600.0
2008-09-16 15:45:00,22.79,22.82,22.71,22.74,44000.0,21.5391,21.5675,21.4635,21.4919,44000.0
2008-09-16 15:50:00,22.74,22.8,22.67,22.71,46000.0,21.4919,21.5486,21.4257,21.4635,46000.0
2008-09-16 15:55:00,22.7,22.75,22.66,22.74,56000.0,21.4541,21.5013,21.4163,21.4919,56000.0
2008-09-17 09:30:00,22.57,22.57,22.51,22.55,800.0,21.3312,21.3312,21.2745,21.3123,800.0
2008-09-17 09:35:00,22.55,22.74,22.54,22.74,10200.0,21.3123,21.4919,21.3029,21.4919,10200.0
2008-09-17 09:40:00,22.75,22.75,22.61,22.63,19800.0,21.5013,21.5013,21.369,21.3879,19800.0
2008-09-17 09:45:00,22.63,22.91,22.58,22.87,12600.0,21.3879,21.6526,21.3407,21.6147,12600.0
2008-09-17 09:50:00,22.87,22.89,22.78,22.85,10400.0,21.6147,21.6336,21.5297,21.5958,10400.0
2008-09-17 09:55:00,22.85,22.86,22.74,22.82,15000.0,21.5958,21.6053,21.4919,21.5675,15000.0
2008-09-17 10:00:00,22.82,22.92,22.82,22.83,18000.0,21.5675,21.662,21.5675,21.5769,18000.0
2008-09-17 10:05:00,22.82,22.86,22.71,22.86,19200.0,21.5675,21.6053,21.4635,21.6053,19200.0
2008-09-17 10:10:00,22.85,22.87,22.73,22.76,12800.0,21.5958,21.6147,21.4824,21.5108,12800.0
2008-09-17 10:15:00,22.73,22.88,22.73,22.8,29200.0,21.4824,21.6242,21.4824,21.5486,29200.0
2008-09-17 10:20:00,22.8,22.84,22.77,22.77,12800.0,21.5486,21.5864,21.5202,21.5202,12800.0
2008-09-17 10:25:00,22.76,22.79,22.7,22.76,17400.0,21.5108,21.5391,21.4541,21.5108,17400.0
2008-09-17 10:30:00,22.75,22.79,22.63,22.71,20200.0,21.5013,21.5391,21.3879,21.4635,20200.0
2008-09-17 10:35:00,22.71,22.75,22.6,22.61,25600.0,21.4635,21.5013,21.3596,21.369,25600.0
2008-09-17 10:40:00,22.6,22.64,22.58,22.59,11200.0,21.3596,21.3974,21.3407,21.3501,11200.0
2008-09-17 10:45:00,22.59,22.61,22.55,22.56,5200.0,21.3501,21.369,21.3123,21.3218,5200.0
2008-09-17 10:50:00,22.56,22.56,22.52,22.54,8000.0,21.3218,21.3218,21.284,21.3029,8000.0
2008-09-17 10:55:00,22.53,22.61,22.52,22.6,8200.0,21.2934,21.369,21.284,21.3596,8200.0
2008-09-17 11:00:00,22.61,22.63,22.53,22.54,10400.0,21.369,21.3879,21.2934,21.3029,10400.0
2008-09-17 11:05:00,22.53,22.6,22.5,22.57,5200.0,21.2934,21.3596,21.2651,21.3312,5200.0
2008-09-17 11:10:00,22.55,22.66,22.55,22.65,75400.0,21.3123,21.4163,21.3123,21.4068,75400.0
2008-09-17 11:15:00,22.65,22.72,22.65,22.68,8600.0,21.4068,21.473,21.4068,21.4352,8600.0
2008-09-17 11:20:00,22.7,22.79,22.68,22.75,13600.0,21.4541,21.5391,21.4352,21.5013,13600.0
2008-09-17 11:25:00,22.75,22.75,22.59,22.61,8800.0,21.5013,21.5013,21.3501,21.369,8800.0
2008-09-17 11:30:00,22.61,22.66,22.59,22.65,6400.0,21.369,21.4163,21.3501,21.4068,6400.0
2008-09-17 11:35:00,22.67,22.68,22.61,22.64,16600.0,21.4257,21.4352,21.369,21.3974,16600.0
2008-09-17 11:40:00,22.64,22.65,22.58,22.61,11600.0,21.3974,21.4068,21.3407,21.369,11600.0
2008-09-17 11:45:00,22.62,22.69,22.62,22.68,7000.0,21.3785,21.4446,21.3785,21.4352,7000.0
2008-09-17 11:50:00,22.66,22.68,22.6,22.61,9200.0,21.4163,21.4352,21.3596,21.369,9200.0
2008-09-17 11:55:00,22.61,22.61,22.49,22.5,21400.0,21.369,21.369,21.2556,21.2651,21400.0
2008-09-17 12:00:00,22.5,22.5,22.36,22.36,10000.0,21.2651,21.2651,21.1327,21.1327,10000.0
2008-09-17 12:05:00,22.36,22.42,22.33,22.4,10200.0,21.1327,21.1894,21.1044,21.1705,10200.0
2008-09-17 12:10:00,22.38,22.41,22.34,22.36,7600.0,21.1516,21.18,21.1138,21.1327,7600.0
2008-09-17 12:15:00,22.37,22.47,22.35,22.4,13000.0,21.1422,21.2367,21.1233,21.1705,13000.0
2008-09-17 12:20:00,22.38,22.54,22.37,22.52,22200.0,21.1516,21.3029,21.1422,21.284,22200.0
2008-09-17 12:25:00,22.52,22.59,22.5,22.54,19800.0,21.284,21.3501,21.2651,21.3029,19800.0
2008-09-17 12:30:00,22.54,22.69,22.52,22.69,18600.0,21.3029,21.4446,21.284,21.4446,18600.0
2008-09-17 12:35:00,22.73,22.75,22.68,22.7,21800.0,21.4824,21.5013,21.4352,21.4541,21800.0
2008-09-17 12:40:00,22.71,22.78,22.67,22.78,13600.0,21.4635,21.5297,21.4257,21.5297,13600.0
2008-09-17 12:45:00,22.75,22.76,22.72,22.73,9400.0,21.5013,21.5108,21.473,21.4824,9400.0
2008-09-17 12:50:00,22.72,22.73,22.68,22.72,10000.0,21.473,21.4824,21.4352,21.473,10000.0
2008-09-17 12:55:00,22.71,22.74,22.68,22.69,6200.0,21.4635,21.4919,21.4352,21.4446,6200.0
2008-09-17 13:00:00,22.68,22.82,22.68,22.8,15200.0,21.4352,21.5675,21.4352,21.5486,15200.0
2008-09-17 13:05:00,22.78,22.78,22.71,22.72,9400.0,21.5297,21.5297,21.4635,21.473,9400.0
2008-09-17 13:10:00,22.73,22.74,22.67,22.67,15400.0,21.4824,21.4919,21.4257,21.4257,15400.0
2008-09-17 13:15:00,22.66,22.67,22.6,22.61,6200.0,21.4163,21.4257,21.3596,21.369,6200.0
2008-09-17 13:20:00,22.61,22.68,22.6,22.64,8400.0,21.369,21.4352,21.3596,21.3974,8400.0
2008-09-17 13:25:00,22.64,22.64,22.56,22.57,8200.0,21.3974,21.3974,21.3218,21.3312,8200.0
2008-09-17 13:30:00,22.57,22.57,22.52,22.53,69200.0,21.3312,21.3312,21.284,21.2934,69200.0
2008-09-17 13:35:00,22.53,22.59,22.49,22.59,40600.0,21.2934,21.3501,21.2556,21.3501,40600.0
2008-09-17 13:40:00,22.57,22.57,22.47,22.53,14400.0,21.3312,21.3312,21.2367,21.2934,14400.0
2008-09-17 13:45:00,22.52,22.52,22.47,22.47,6600.0,21.284,21.284,21.2367,21.2367,6600.0
2008-09-17 13:50:00,22.48,22.54,22.48,22.53,15200.0,21.2462,21.3029,21.2462,21.2934,15200.0
2008-09-17 13:55:00,22.53,22.6,22.52,22.56,13600.0,21.2934,21.3596,21.284,21.3218,13600.0
2008-09-17 14:00:00,22.57,22.6,22.54,22.57,18200.0,21.3312,21.3596,21.3029,21.3312,18200.0
2008-09-17 14:05:00,22.57,22.61,22.54,22.6,16600.0,21.3312,21.369,21.3029,21.3596,16600.0
2008-09-17 14:10:00,22.58,22.59,22.52,22.52,11800.0,21.3407,21.3501,21.284,21.284,11800.0
2008-09-17 14:15:00,22.5,22.55,22.49,22.54,16200.0,21.2651,21.3123,21.2556,21.3029,16200.0
2008-09-17 14:20:00,22.54,22.57,22.5,22.52,16400.0,21.3029,21.3312,21.2651,21.284,16400.0
2008-09-17 14:25:00,22.51,22.65,22.46,22.65,15200.0,21.2745,21.4068,21.2272,21.4068,15200.0
2008-09-17 14:30:00,22.65,22.66,22.55,22.61,44400.0,21.4068,21.4163,21.3123,21.369,44400.0
2008-09-17 14:35:00,22.61,22.74,22.61,22.73,16000.0,21.369,21.4919,21.369,21.4824,16000.0
2008-09-17 14:40:00,22.74,22.84,22.71,22.81,18600.0,21.4919,21.5864,21.4635,21.558,18600.0
2008-09-17 14:45:00,22.81,22.86,22.75,22.75,17600.0,21.558,21.6053,21.5013,21.5013,17600.0
2008-09-17 14:50:00,22.74,22.74,22.66,22.66,17400.0,21.4919,21.4919,21.4163,21.4163,17400.0
2008-09-17 14:55:00,22.65,22.75,22.65,22.71,36200.0,21.4068,21.5013,21.4068,21.4635,36200.0
2008-09-17 15:00:00,22.71,22.8,22.67,22.77,25000.0,21.4635,21.5486,21.4257,21.5202,25000.0
2008-09-17 15:05:00,22.77,22.87,22.77,22.81,24200.0,21.5202,21.6147,21.5202,21.558,24200.0
2008-09-17 15:10:00,22.79,22.89,22.79,22.81,32400.0,21.5391,21.6336,21.5391,21.558,32400.0
2008-09-17 15:15:00,22.81,22.89,22.81,22.87,26000.0,21.558,21.6336,21.558,21.6147,26000.0
2008-09-17 15:20:00,22.87,22.87,22.73,22.82,22000.0,21.6147,21.6147,21.4824,21.5675,22000.0
2008-09-17 15:25:00,22.84,22.92,22.84,22.84,28600.0,21.5864,21.662,21.5864,21.5864,28600.0
2008-09-17 15:30:00,22.84,22.86,22.73,22.75,31600.0,21.5864,21.6053,21.4824,21.5013,31600.0
2008-09-17 15:35:00,22.74,22.74,22.61,22.69,31400.0,21.4919,21.4919,21.369,21.4446,31400.0
2008-09-17 15:40:00,22.69,22.7,22.59,22.65,35200.0,21.4446,21.4541,21.3501,21.4068,35200.0
2008-09-17 15:45:00,22.66,22.73,22.58,22.6,32600.0,21.4163,21.4824,21.3407,21.3596,32600.0
2008-09-17 15:50:00,22.59,22.59,22.35,22.4,72200.0,21.3501,21.3501,21.1233,21.1705,72200.0
2008-09-17 15:55:00,22.41,22.46,22.39,22.42,50200.0,21.18,21.2272,21.1611,21.1894,50200.0
2008-09-18 09:30:00,22.65,22.65,22.65,22.65,400.0,21.4068,21.4068,21.4068,21.4068,400.0
2008-09-18 09:35:00,22.57,22.83,22.55,22.78,17800.0,21.3312,21.5769,21.3123,21.5297,17800.0
2008-09-18 09:40:00,22.72,22.75,22.56,22.56,6400.0,21.473,21.5013,21.3218,21.3218,6400.0
2008-09-18 09:45:00,22.56,22.56,22.38,22.42,5600.0,21.3218,21.3218,21.1516,21.1894,5600.0
2008-09-18 09:50:00,22.45,22.63,22.44,22.57,9400.0,21.2178,21.3879,21.2083,21.3312,9400.0
2008-09-18 09:55:00,22.66,22.83,22.62,22.7,12400.0,21.4163,21.5769,21.3785,21.4541,12400.0
2008-09-18 10:00:00,22.72,22.91,22.72,22.82,12600.0,21.473,21.6526,21.473,21.5675,12600.0
2008-09-18 10:05:00,22.79,22.92,22.78,22.83,19000.0,21.5391,21.662,21.5297,21.5769,19000.0
2008-09-18 10:10:00,22.84,22.84,22.75,22.81,11800.0,21.5864,21.5864,21.5013,21.558,11800.0
2008-09-18 10:15:00,22.81,22.83,22.71,22.75,24000.0,21.558,21.5769,21.4635,21.5013,24000.0
2008-09-18 10:20:00,22.73,22.74,22.65,22.7,16800.0,21.4824,21.4919,21.4068,21.4541,16800.0
2008-09-18 10:25:00,22.71,22.74,22.68,22.74,26400.0,21.4635,21.4919,21.4352,21.4919,26400.0
2008-09-18 10:30:00,22.72,22.72,22.63,22.67,5800.0,21.473,21.473,21.3879,21.4257,5800.0
2008-09-18 10:35:00,22.68,22.72,22.56,22.57,20200.0,21.4352,21.473,21.3218,21.3312,20200.0
2008-09-18 10:40:00,22.56,22.59,22.48,22.5,9400.0,21.3218,21.3501,21.2462,21.2651,9400.0
2008-09-18 10:45:00,22.51,22.51,22.46,22.49,6000.0,21.2745,21.2745,21.2272,21.2556,6000.0
2008-09-18 10:50:00,22.49,22.5,22.42,22.47,4200.0,21.2556,21.2651,21.1894,21.2367,4200.0
2008-09-18 10:55:00,22.48,22.48,22.28,22.32,26400.0,21.2462,21.2462,21.0571,21.0949,26400.0
2008-09-18 11:00:00,22.35,22.38,22.32,22.35,18400.0,21.1233,21.1516,21.0949,21.1233,18400.0
2008-09-18 11:05:00,22.35,22.42,22.31,22.4,13800.0,21.1233,21.1894,21.0855,21.1705,13800.0
2008-09-18 11:10:00,22.43,22.45,22.37,22.4,8800.0,21.1989,21.2178,21.1422,21.1705,8800.0
2008-09-18 11:15:00,22.42,22.43,22.31,22.36,22000.0,21.1894,21.1989,21.0855,21.1327,22000.0
2008-09-18 11:20:00,22.32,22.5,22.3,22.42,23200.0,21.0949,21.2651,21.076,21.1894,23200.0
2008-09-18 11:25:00,22.47,22.48,22.38,22.43,17800.0,21.2367,21.2462,21.1516,21.1989,17800.0
2008-09-18 11:30:00,22.41,22.43,22.36,22.42,23000.0,21.18,21.1989,21.1327,21.1894,23000.0
2008-09-18 11:35:00,22.42,22.49,22.4,22.44,10800.0,21.1894,21.2556,21.1705,21.2083,10800.0
2008-09-18 11:40:00,22.46,22.48,22.25,22.31,39400.0,21.2272,21.2462,21.0288,21.0855,39400.0
2008-09-18 11:45:00,22.3,22.32,22.29,22.29,15400.0,21.076,21.0949,21.0666,21.0666,15400.0
2008-09-18 11:50:00,22.29,22.29,22.16,22.21,4800.0,21.0666,21.0666,20.9437,20.991,4800.0
2008-09-18 11:55:00,22.21,22.31,22.21,22.3,9800.0,20.991,21.0855,20.991,21.076,9800.0
2008-09-18 12:00:00,22.27,22.27,22.13,22.15,12800.0,21.0477,21.0477,20.9154,20.9343,12800.0
2008-09-18 12:05:00,22.14,22.18,22.06,22.11,15200.0,20.9248,20.9626,20.8492,20.8965,15200.0
2008-09-18 12:10:00,22.14,22.2,22.13,22.19,8800.0,20.9248,20.9815,20.9154,20.9721,8800.0
2008-09-18 12:15:00,22.19,22.24,22.1,22.14,13400.0,20.9721,21.0193,20.887,20.9248,13400.0
2008-09-18 12:20:00,22.14,22.14,22.08,22.09,19800.0,20.9248,20.9248,20.8681,20.8776,19800.0
2008-09-18 12:25:00,22.11,22.11,21.97,22.0,14400.0,20.8965,20.8965,20.7641,20.7925,14400.0
2008-09-18 12:30:00,22.02,22.04,21.97,22.0,7400.0,20.8114,20.8303,20.7641,20.7925,7400.0
2008-09-18 12:35:00,22.0,22.02,21.94,21.94,9200.0,20.7925,20.8114,20.7358,20.7358,9200.0
2008-09-18 12:40:00,21.93,21.95,21.89,21.9,3800.0,20.7263,20.7452,20.6885,20.698,3800.0
2008-09-18 12:45:00,21.89,21.93,21.82,21.84,9000.0,20.6885,20.7263,20.6224,20.6413,9000.0
2008-09-18 12:50:00,21.83,21.84,21.68,21.78,29400.0,20.6318,20.6413,20.4901,20.5846,29400.0
2008-09-18 12:55:00,21.83,21.83,21.11,21.14,51000.0,20.6318,20.6318,19.9513,19.9797,51000.0
2008-09-18 13:00:00,21.13,21.48,21.13,21.43,54600.0,19.9702,20.301,19.9702,20.2538,54600.0
2008-09-18 13:05:00,21.46,21.65,21.43,21.64,17800.0,20.2821,20.4617,20.2538,20.4523,17800.0
2008-09-18 13:10:00,21.61,21.74,21.58,21.71,12600.0,20.4239,20.5468,20.3955,20.5184,12600.0
2008-09-18 13:15:00,21.69,21.9,21.69,21.9,91000.0,20.4995,20.698,20.4995,20.698,91000.0
2008-09-18 13:20:00,21.92,21.97,21.79,21.88,61200.0,20.7169,20.7641,20.594,20.6791,61200.0
2008-09-18 13:25:00,21.84,21.93,21.68,21.83,35800.0,20.6413,20.7263,20.4901,20.6318,35800.0
2008-09-18 13:30:00,21.83,21.93,21.74,21.85,53800.0,20.6318,20.7263,20.5468,20.6507,53800.0
2008-09-18 13:35:00,21.9,22.1,21.86,22.1,40600.0,20.698,20.887,20.6602,20.887,40600.0
2008-09-18 13:40:00,22.06,22.11,21.9,21.95,24200.0,20.8492,20.8965,20.698,20.7452,24200.0
2008-09-18 13:45:00,21.93,22.01,21.88,21.95,10400.0,20.7263,20.8019,20.6791,20.7452,10400.0
2008-09-18 13:50:00,21.97,22.0,21.79,21.83,24000.0,20.7641,20.7925,20.594,20.6318,24000.0
2008-09-18 13:55:00,21.85,22.0,21.83,21.83,38200.0,20.6507,20.7925,20.6318,20.6318,38200.0
2008-09-18 14:00:00,21.87,22.05,21.85,21.88,28600.0,20.6696,20.8398,20.6507,20.6791,28600.0
2008-09-18 14:05:00,21.87,21.9,21.79,21.9,29800.0,20.6696,20.698,20.594,20.698,29800.0
2008-09-18 14:10:00,21.94,22.0,21.9,21.93,19400.0,20.7358,20.7925,20.698,20.7263,19400.0
2008-09-18 14:15:00,21.91,22.03,21.81,21.95,18800.0,20.7074,20.8209,20.6129,20.7452,18800.0
2008-09-18 14:20:00,21.94,21.94,21.84,21.86,23600.0,20.7358,20.7358,20.6413,20.6602,23600.0
2008-09-18 14:25:00,21.88,21.93,21.78,21.79,59000.0,20.6791,20.7263,20.5846,20.594,59000.0
2008-09-18 14:30:00,21.79,21.9,21.75,21.75,14200.0,20.594,20.698,20.5562,20.5562,14200.0
2008-09-18 14:35:00,21.77,21.84,21.7,21.7,19800.0,20.5751,20.6413,20.509,20.509,19800.0
2008-09-18 14:40:00,21.72,21.79,21.68,21.68,18600.0,20.5279,20.594,20.4901,20.4901,18600.0
2008-09-18 14:45:00,21.7,21.82,21.68,21.8,18000.0,20.509,20.6224,20.4901,20.6035,18000.0
2008-09-18 14:50:00,21.8,21.82,21.75,21.78,19600.0,20.6035,20.6224,20.5562,20.5846,19600.0
2008-09-18 14:55:00,21.81,21.96,21.78,21.92,12600.0,20.6129,20.7547,20.5846,20.7169,12600.0
2008-09-18 15:00:00,21.91,22.07,21.89,22.03,22800.0,20.7074,20.8587,20.6885,20.8209,22800.0
2008-09-18 15:05:00,22.04,22.14,21.98,22.11,44800.0,20.8303,20.9248,20.7736,20.8965,44800.0
2008-09-18 15:10:00,22.11,22.45,22.07,22.4,64000.0,20.8965,21.2178,20.8587,21.1705,64000.0
2008-09-18 15:15:00,22.4,22.46,22.35,22.45,40800.0,21.1705,21.2272,21.1233,21.2178,40800.0
2008-09-18 15:20:00,22.46,22.74,22.45,22.71,61200.0,21.2272,21.4919,21.2178,21.4635,61200.0
2008-09-18 15:25:00,22.71,22.75,22.5,22.55,31800.0,21.4635,21.5013,21.2651,21.3123,31800.0
2008-09-18 15:30:00,22.56,22.65,22.52,22.61,69800.0,21.3218,21.4068,21.284,21.369,69800.0
2008-09-18 15:35:00,22.61,22.75,22.55,22.65,37600.0,21.369,21.5013,21.3123,21.4068,37600.0
2008-09-18 15:40:00,22.67,22.79,22.6,22.7,44800.0,21.4257,21.5391,21.3596,21.4541,44800.0
2008-09-18 15:45:00,22.71,22.72,22.56,22.66,57200.0,21.4635,21.473,21.3218,21.4163,57200.0
2008-09-18 15:50:00,22.65,22.73,22.58,22.7,47200.0,21.4068,21.4824,21.3407,21.4541,47200.0
2008-09-18 15:55:00,22.7,22.93,22.66,22.71,60800.0,21.4541,21.6715,21.4163,21.4635,60800.0
2008-09-19 09:30:00,22.75,22.85,22.75,22.85,1400.0,21.5013,21.5958,21.5013,21.5958,1400.0
2008-09-19 09:35:00,23.13,23.28,22.83,22.83,3000.0,21.8605,22.0022,21.5769,21.5769,3000.0
2008-09-19 09:40:00,22.83,23.23,22.68,22.96,143200.0,21.5769,21.955,21.4352,21.6998,143200.0
2008-09-19 09:45:00,22.94,23.09,22.78,22.95,32600.0,21.6809,21.8227,21.5297,21.6904,32600.0
2008-09-19 09:50:00,22.95,23.03,22.9,22.98,50400.0,21.6904,21.766,21.6431,21.7187,50400.0
2008-09-19 09:55:00,23.0,23.17,22.75,23.06,72200.0,21.7376,21.8983,21.5013,21.7943,72200.0
2008-09-19 10:00:00,23.05,23.11,22.97,23.1,46800.0,21.7849,21.8416,21.7093,21.8321,46800.0
2008-09-19 10:05:00,23.08,23.14,22.99,23.07,40000.0,21.8132,21.8699,21.7282,21.8038,40000.0
2008-09-19 10:10:00,23.07,23.16,22.95,23.1,79000.0,21.8038,21.8888,21.6904,21.8321,79000.0
2008-09-19 10:15:00,23.11,23.11,22.99,23.01,38800.0,21.8416,21.8416,21.7282,21.7471,38800.0
2008-09-19 10:20:00,23.04,23.1,23.03,23.03,24600.0,21.7754,21.8321,21.766,21.766,24600.0
2008-09-19 10:25:00,23.04,23.11,23.01,23.07,27400.0,21.7754,21.8416,21.7471,21.8038,27400.0
2008-09-19 10:30:00,23.08,23.09,23.03,23.06,27000.0,21.8132,21.8227,21.766,21.7943,27000.0
2008-09-19 10:35:00,23.08,23.16,23.05,23.08,25000.0,21.8132,21.8888,21.7849,21.8132,25000.0
2008-09-19 10:40:00,23.08,23.11,23.03,23.05,32000.0,21.8132,21.8416,21.766,21.7849,32000.0
2008-09-19 10:45:00,23.05,23.08,22.92,23.0,28200.0,21.7849,21.8132,21.662,21.7376,28200.0
2008-09-19 10:50:00,23.0,23.05,23.0,23.03,5400.0,21.7376,21.7849,21.7376,21.766,5400.0
2008-09-19 10:55:00,23.0,23.03,22.96,23.02,18000.0,21.7376,21.766,21.6998,21.7565,18000.0
2008-09-19 11:00:00,23.01,23.05,23.0,23.03,26600.0,21.7471,21.7849,21.7376,21.766,26600.0
2008-09-19 11:05:00,23.03,23.08,23.02,23.06,22400.0,21.766,21.8132,21.7565,21.7943,22400.0
2008-09-19 11:10:00,23.03,23.08,23.03,23.05,18000.0,21.766,21.8132,21.766,21.7849,18000.0
2008-09-19 11:15:00,23.05,23.17,23.04,23.12,33200.0,21.7849,21.8983,21.7754,21.851,33200.0
2008-09-19 11:20:00,23.14,23.15,22.97,23.03,26000.0,21.8699,21.8794,21.7093,21.766,26000.0
2008-09-19 11:25:00,23.03,23.03,22.96,22.97,19000.0,21.766,21.766,21.6998,21.7093,19000.0
2008-09-19 11:30:00,22.96,23.02,22.95,22.97,26200.0,21.6998,21.7565,21.6904,21.7093,26200.0
2008-09-19 11:35:00,23.0,23.03,23.0,23.03,35000.0,21.7376,21.766,21.7376,21.766,35000.0
2008-09-19 11:40:00,23.03,23.04,23.02,23.03,23400.0,21.766,21.7754,21.7565,21.766,23400.0
2008-09-19 11:45:00,23.02,23.07,23.01,23.06,30200.0,21.7565,21.8038,21.7471,21.7943,30200.0
2008-09-19 11:50:00,23.06,23.1,23.05,23.08,32400.0,21.7943,21.8321,21.7849,21.8132,32400.0
2008-09-19 11:55:00,23.07,23.08,23.05,23.06,14400.0,21.8038,21.8132,21.7849,21.7943,14400.0
2008-09-19 12:00:00,23.06,23.08,23.05,23.08,32200.0,21.7943,21.8132,21.7849,21.8132,32200.0
2008-09-19 12:05:00,23.08,23.13,23.06,23.1,10400.0,21.8132,21.8605,21.7943,21.8321,10400.0
2008-09-19 12:10:00,23.11,23.12,23.09,23.11,3400.0,21.8416,21.851,21.8227,21.8416,3400.0
2008-09-19 12:15:00,23.11,23.12,23.06,23.11,15200.0,21.8416,21.851,21.7943,21.8416,15200.0
2008-09-19 12:20:00,23.12,23.12,23.08,23.09,26400.0,21.851,21.851,21.8132,21.8227,26400.0
2008-09-19 12:25:00,23.09,23.23,23.09,23.23,114600.0,21.8227,21.955,21.8227,21.955,114600.0
2008-09-19 12:30:00,23.23,23.23,23.14,23.2,21000.0,21.955,21.955,21.8699,21.9266,21000.0
2008-09-19 12:35:00,23.19,23.2,23.16,23.19,8400.0,21.9172,21.9266,21.8888,21.9172,8400.0
2008-09-19 12:40:00,23.18,23.19,23.12,23.16,18400.0,21.9077,21.9172,21.851,21.8888,18400.0
2008-09-19 12:45:00,23.15,23.2,23.15,23.17,7800.0,21.8794,21.9266,21.8794,21.8983,7800.0
2008-09-19 12:50:00,23.19,23.19,23.13,23.16,87200.0,21.9172,21.9172,21.8605,21.8888,87200.0
2008-09-19 12:55:00,23.15,23.17,23.13,23.14,8400.0,21.8794,21.8983,21.8605,21.8699,8400.0
2008-09-19 13:00:00,23.14,23.25,23.13,23.18,19800.0,21.8699,21.9739,21.8605,21.9077,19800.0
2008-09-19 13:05:00,23.17,23.19,23.16,23.18,7200.0,21.8983,21.9172,21.8888,21.9077,7200.0
2008-09-19 13:10:00,23.18,23.21,23.15,23.18,12400.0,21.9077,21.9361,21.8794,21.9077,12400.0
2008-09-19 13:15:00,23.18,23.27,23.18,23.27,29000.0,21.9077,21.9928,21.9077,21.9928,29000.0
2008-09-19 13:20:00,23.27,23.32,23.18,23.21,63800.0,21.9928,22.04,21.9077,21.9361,63800.0
2008-09-19 13:25:00,23.21,23.23,23.15,23.18,16200.0,21.9361,21.955,21.8794,21.9077,16200.0
2008-09-19 13:30:00,23.17,23.18,23.14,23.16,21800.0,21.8983,21.9077,21.8699,21.8888,21800.0
2008-09-19 13:35:00,23.16,23.16,23.13,23.14,14600.0,21.8888,21.8888,21.8605,21.8699,14600.0
2008-09-19 13:40:00,23.15,23.17,23.14,23.14,23600.0,21.8794,21.8983,21.8699,21.8699,23600.0
2008-09-19 13:45:00,23.16,23.24,23.15,23.24,17200.0,21.8888,21.9644,21.8794,21.9644,17200.0
2008-09-19 13:50:00,23.24,23.24,23.18,23.18,14600.0,21.9644,21.9644,21.9077,21.9077,14600.0
2008-09-19 13:55:00,23.21,23.33,23.21,23.31,22600.0,21.9361,22.0495,21.9361,22.0306,22600.0
2008-09-19 14:00:00,23.28,23.33,23.27,23.28,9200.0,22.0022,22.0495,21.9928,22.0022,9200.0
2008-09-19 14:05:00,23.28,23.32,23.25,23.29,23200.0,22.0022,22.04,21.9739,22.0117,23200.0
2008-09-19 14:10:00,23.28,23.3,23.27,23.29,12200.0,22.0022,22.0211,21.9928,22.0117,12200.0
2008-09-19 14:15:00,23.29,23.35,23.25,23.27,24000.0,22.0117,22.0684,21.9739,21.9928,24000.0
2008-09-19 14:20:00,23.31,23.32,23.25,23.29,29400.0,22.0306,22.04,21.9739,22.0117,29400.0
2008-09-19 14:25:00,23.29,23.33,23.27,23.32,19800.0,22.0117,22.0495,21.9928,22.04,19800.0
2008-09-19 14:30:00,23.3,23.35,23.3,23.33,10800.0,22.0211,22.0684,22.0211,22.0495,10800.0
2008-09-19 14:35:00,23.35,23.4,23.29,23.3,22000.0,22.0684,22.1157,22.0117,22.0211,22000.0
2008-09-19 14:40:00,23.32,23.35,23.3,23.34,17000.0,22.04,22.0684,22.0211,22.0589,17000.0
2008-09-19 14:45:00,23.35,23.43,23.34,23.42,12200.0,22.0684,22.144,22.0589,22.1346,12200.0
2008-09-19 14:50:00,23.42,23.43,23.36,23.36,24200.0,22.1346,22.144,22.0779,22.0779,24200.0
2008-09-19 14:55:00,23.36,23.36,23.3,23.32,16200.0,22.0779,22.0779,22.0211,22.04,16200.0
2008-09-19 15:00:00,23.31,23.34,23.3,23.3,17800.0,22.0306,22.0589,22.0211,22.0211,17800.0
2008-09-19 15:05:00,23.3,23.3,23.27,23.29,22400.0,22.0211,22.0211,21.9928,22.0117,22400.0
2008-09-19 15:10:00,23.3,23.3,23.27,23.29,16800.0,22.0211,22.0211,21.9928,22.0117,16800.0
2008-09-19 15:15:00,23.28,23.32,23.27,23.31,21200.0,22.0022,22.04,21.9928,22.0306,21200.0
2008-09-19 15:20:00,23.32,23.33,23.27,23.33,33600.0,22.04,22.0495,21.9928,22.0495,33600.0
2008-09-19 15:25:00,23.34,23.4,23.34,23.35,32000.0,22.0589,22.1157,22.0589,22.0684,32000.0
2008-09-19 15:30:00,23.32,23.35,23.29,23.34,20400.0,22.04,22.0684,22.0117,22.0589,20400.0
2008-09-19 15:35:00,23.34,23.34,23.25,23.32,30600.0,22.0589,22.0589,21.9739,22.04,30600.0
2008-09-19 15:40:00,23.32,23.41,23.31,23.36,37800.0,22.04,22.1251,22.0306,22.0779,37800.0
2008-09-19 15:45:00,23.36,23.4,23.28,23.34,37600.0,22.0779,22.1157,22.0022,22.0589,37600.0
2008-09-19 15:50:00,23.34,23.49,23.34,23.45,69200.0,22.0589,22.2007,22.0589,22.1629,69200.0
2008-09-19 15:55:00,23.45,23.48,23.35,23.38,74400.0,22.1629,22.1913,22.0684,22.0968,74400.0
2008-09-22 09:35:00,23.31,23.5,23.31,23.34,14400.0,22.0306,22.2102,22.0306,22.0589,14400.0
2008-09-22 09:40:00,23.34,23.38,23.26,23.38,9200.0,22.0589,22.0968,21.9833,22.0968,9200.0
2008-09-22 09:45:00,23.41,23.41,23.28,23.28,2800.0,22.1251,22.1251,22.0022,22.0022,2800.0
2008-09-22 09:50:00,23.27,23.27,23.04,23.08,55000.0,21.9928,21.9928,21.7754,21.8132,55000.0
2008-09-22 09:55:00,23.08,23.1,23.01,23.04,10400.0,21.8132,21.8321,21.7471,21.7754,10400.0
2008-09-22 10:00:00,23.1,23.11,22.99,23.08,12200.0,21.8321,21.8416,21.7282,21.8132,12200.0
2008-09-22 10:05:00,23.09,23.09,22.97,23.01,19400.0,21.8227,21.8227,21.7093,21.7471,19400.0
2008-09-22 10:10:00,23.0,23.02,22.91,22.91,13800.0,21.7376,21.7565,21.6526,21.6526,13800.0
2008-09-22 10:15:00,22.89,22.92,22.81,22.83,8400.0,21.6336,21.662,21.558,21.5769,8400.0
2008-09-22 10:20:00,22.81,22.85,22.75,22.85,7400.0,21.558,21.5958,21.5013,21.5958,7400.0
2008-09-22 10:25:00,22.88,22.96,22.87,22.93,6400.0,21.6242,21.6998,21.6147,21.6715,6400.0
2008-09-22 10:30:00,22.97,22.99,22.93,22.97,10400.0,21.7093,21.7282,21.6715,21.7093,10400.0
2008-09-22 10:35:00,22.99,23.09,22.99,23.07,32000.0,21.7282,21.8227,21.7282,21.8038,32000.0
2008-09-22 10:40:00,23.11,23.15,23.11,23.13,1000.0,21.8416,21.8794,21.8416,21.8605,1000.0
2008-09-22 10:45:00,23.11,23.11,23.06,23.1,6800.0,21.8416,21.8416,21.7943,21.8321,6800.0
2008-09-22 10:50:00,23.11,23.16,23.09,23.09,7000.0,21.8416,21.8888,21.8227,21.8227,7000.0
2008-09-22 10:55:00,23.12,23.16,23.12,23.13,1600.0,21.851,21.8888,21.851,21.8605,1600.0
2008-09-22 11:00:00,23.15,23.16,23.1,23.14,62200.0,21.8794,21.8888,21.8321,21.8699,62200.0
2008-09-22 11:05:00,23.11,23.16,23.11,23.16,5400.0,21.8416,21.8888,21.8416,21.8888,5400.0
2008-09-22 11:10:00,23.14,23.15,23.11,23.12,7400.0,21.8699,21.8794,21.8416,21.851,7400.0
2008-09-22 11:15:00,23.11,23.16,23.11,23.16,2600.0,21.8416,21.8888,21.8416,21.8888,2600.0
2008-09-22 11:20:00,23.15,23.16,23.11,23.11,15800.0,21.8794,21.8888,21.8416,21.8416,15800.0
2008-09-22 11:25:00,23.13,23.15,23.11,23.12,9400.0,21.8605,21.8794,21.8416,21.851,9400.0
2008-09-22 11:30:00,23.13,23.14,23.1,23.12,4200.0,21.8605,21.8699,21.8321,21.851,4200.0
2008-09-22 11:35:00,23.1,23.16,23.09,23.14,30800.0,21.8321,21.8888,21.8227,21.8699,30800.0
2008-09-22 11:40:00,23.14,23.14,23.11,23.13,6800.0,21.8699,21.8699,21.8416,21.8605,6800.0
2008-09-22 11:45:00,23.1,23.13,23.1,23.1,7400.0,21.8321,21.8605,21.8321,21.8321,7400.0
2008-09-22 11:50:00,23.1,23.11,23.08,23.1,3400.0,21.8321,21.8416,21.8132,21.8321,3400.0
2008-09-22 11:55:00,23.1,23.11,23.09,23.11,28400.0,21.8321,21.8416,21.8227,21.8416,28400.0
2008-09-22 12:00:00,23.11,23.11,23.1,23.11,29600.0,21.8416,21.8416,21.8321,21.8416,29600.0
2008-09-22 12:05:00,23.11,23.17,23.11,23.11,4400.0,21.8416,21.8983,21.8416,21.8416,4400.0
2008-09-22 12:10:00,23.11,23.15,23.11,23.11,7200.0,21.8416,21.8794,21.8416,21.8416,7200.0
2008-09-22 12:15:00,23.11,23.14,23.1,23.12,9600.0,21.8416,21.8699,21.8321,21.851,9600.0
2008-09-22 12:20:00,23.13,23.18,23.13,23.18,6800.0,21.8605,21.9077,21.8605,21.9077,6800.0
2008-09-22 12:25:00,23.17,23.21,23.17,23.21,5800.0,21.8983,21.9361,21.8983,21.9361,5800.0
2008-09-22 12:30:00,23.21,23.29,23.2,23.27,11000.0,21.9361,22.0117,21.9266,21.9928,11000.0
2008-09-22 12:35:00,23.27,23.28,23.25,23.25,6200.0,21.9928,22.0022,21.9739,21.9739,6200.0
2008-09-22 12:40:00,23.25,23.26,23.25,23.26,4200.0,21.9739,21.9833,21.9739,21.9833,4200.0
2008-09-22 12:45:00,23.25,23.26,23.2,23.25,14000.0,21.9739,21.9833,21.9266,21.9739,14000.0
2008-09-22 12:50:00,23.24,23.29,23.24,23.25,13200.0,21.9644,22.0117,21.9644,21.9739,13200.0
2008-09-22 12:55:00,23.25,23.28,23.25,23.25,4200.0,21.9739,22.0022,21.9739,21.9739,4200.0
2008-09-22 13:00:00,23.25,23.26,23.22,23.23,6400.0,21.9739,21.9833,21.9455,21.955,6400.0
2008-09-22 13:05:00,23.23,23.28,23.21,23.28,10600.0,21.955,22.0022,21.9361,22.0022,10600.0
2008-09-22 13:10:00,23.27,23.31,23.23,23.24,8600.0,21.9928,22.0306,21.955,21.9644,8600.0
2008-09-22 13:15:00,23.22,23.26,23.22,23.25,17400.0,21.9455,21.9833,21.9455,21.9739,17400.0
2008-09-22 13:20:00,23.25,23.26,23.25,23.25,18400.0,21.9739,21.9833,21.9739,21.9739,18400.0
2008-09-22 13:25:00,23.27,23.27,23.23,23.25,10200.0,21.9928,21.9928,21.955,21.9739,10200.0
2008-09-22 13:30:00,23.25,23.27,23.21,23.23,10600.0,21.9739,21.9928,21.9361,21.955,10600.0
2008-09-22 13:35:00,23.23,23.3,23.22,23.28,35200.0,21.955,22.0211,21.9455,22.0022,35200.0
2008-09-22 13:40:00,23.28,23.3,23.25,23.27,6400.0,22.0022,22.0211,21.9739,21.9928,6400.0
2008-09-22 13:45:00,23.27,23.28,23.23,23.24,8400.0,21.9928,22.0022,21.955,21.9644,8400.0
2008-09-22 13:50:00,23.25,23.28,23.23,23.27,16800.0,21.9739,22.0022,21.955,21.9928,16800.0
2008-09-22 13:55:00,23.27,23.28,23.25,23.25,7400.0,21.9928,22.0022,21.9739,21.9739,7400.0
2008-09-22 14:00:00,23.26,23.27,23.24,23.27,10800.0,21.9833,21.9928,21.9644,21.9928,10800.0
2008-09-22 14:05:00,23.27,23.27,23.23,23.25,8800.0,21.9928,21.9928,21.955,21.9739,8800.0
2008-09-22 14:10:00,23.25,23.32,23.25,23.29,16000.0,21.9739,22.04,21.9739,22.0117,16000.0
2008-09-22 14:15:00,23.29,23.32,23.27,23.28,6400.0,22.0117,22.04,21.9928,22.0022,6400.0
2008-09-22 14:20:00,23.28,23.28,23.23,23.24,31200.0,22.0022,22.0022,21.955,21.9644,31200.0
2008-09-22 14:25:00,23.24,23.27,23.24,23.25,7000.0,21.9644,21.9928,21.9644,21.9739,7000.0
2008-09-22 14:30:00,23.25,23.31,23.25,23.28,15800.0,21.9739,22.0306,21.9739,22.0022,15800.0
2008-09-22 14:35:00,23.28,23.29,23.24,23.24,8600.0,22.0022,22.0117,21.9644,21.9644,8600.0
2008-09-22 14:40:00,23.24,23.25,23.23,23.25,34200.0,21.9644,21.9739,21.955,21.9739,34200.0
2008-09-22 14:45:00,23.25,23.27,23.23,23.25,18000.0,21.9739,21.9928,21.955,21.9739,18000.0
2008-09-22 14:50:00,23.24,23.25,23.23,23.24,13000.0,21.9644,21.9739,21.955,21.9644,13000.0
2008-09-22 14:55:00,23.24,23.28,23.23,23.26,28000.0,21.9644,22.0022,21.955,21.9833,28000.0
2008-09-22 15:00:00,23.27,23.27,23.25,23.26,8200.0,21.9928,21.9928,21.9739,21.9833,8200.0
2008-09-22 15:05:00,23.26,23.27,23.25,23.25,3400.0,21.9833,21.9928,21.9739,21.9739,3400.0
2008-09-22 15:10:00,23.25,23.28,23.23,23.28,24600.0,21.9739,22.0022,21.955,22.0022,24600.0
2008-09-22 15:15:00,23.26,23.29,23.24,23.25,14200.0,21.9833,22.0117,21.9644,21.9739,14200.0
2008-09-22 15:20:00,23.24,23.27,23.23,23.25,29600.0,21.9644,21.9928,21.955,21.9739,29600.0
2008-09-22 15:25:00,23.25,23.25,23.19,23.24,47400.0,21.9739,21.9739,21.9172,21.9644,47400.0
2008-09-22 15:30:00,23.22,23.23,23.14,23.21,37400.0,21.9455,21.955,21.8699,21.9361,37400.0
2008-09-22 15:35:00,23.21,23.22,23.18,23.2,17400.0,21.9361,21.9455,21.9077,21.9266,17400.0
2008-09-22 15:40:00,23.2,23.21,23.19,23.2,45000.0,21.9266,21.9361,21.9172,21.9266,45000.0
2008-09-22 15:45:00,23.21,23.22,23.19,23.2,34400.0,21.9361,21.9455,21.9172,21.9266,34400.0
2008-09-22 15:50:00,23.19,23.23,23.17,23.2,48000.0,21.9172,21.955,21.8983,21.9266,48000.0
2008-09-22 15:55:00,23.2,23.25,23.17,23.19,60800.0,21.9266,21.9739,21.8983,21.9172,60800.0
2008-09-23 09:35:00,23.27,23.65,23.27,23.61,20600.0,21.9928,22.3519,21.9928,22.3141,20600.0
2008-09-23 09:40:00,23.61,23.61,23.46,23.52,26800.0,22.3141,22.3141,22.1724,22.2291,26800.0
2008-09-23 09:45:00,23.55,23.61,23.54,23.6,18200.0,22.2574,22.3141,22.248,22.3047,18200.0
2008-09-23 09:50:00,23.6,23.66,23.59,23.66,14600.0,22.3047,22.3614,22.2952,22.3614,14600.0
2008-09-23 09:55:00,23.66,23.7,23.65,23.7,11600.0,22.3614,22.3992,22.3519,22.3992,11600.0
2008-09-23 10:00:00,23.7,23.72,23.58,23.58,16800.0,22.3992,22.4181,22.2858,22.2858,16800.0
2008-09-23 10:05:00,23.58,23.63,23.55,23.55,27600.0,22.2858,22.333,22.2574,22.2574,27600.0
2008-09-23 10:10:00,23.53,23.63,23.53,23.61,11600.0,22.2385,22.333,22.2385,22.3141,11600.0
2008-09-23 10:15:00,23.6,23.67,23.59,23.65,21000.0,22.3047,22.3708,22.2952,22.3519,21000.0
2008-09-23 10:20:00,23.68,23.68,23.61,23.62,6200.0,22.3803,22.3803,22.3141,22.3236,6200.0
2008-09-23 10:25:00,23.63,23.64,23.61,23.62,13800.0,22.333,22.3425,22.3141,22.3236,13800.0
2008-09-23 10:30:00,23.61,23.63,23.61,23.61,17600.0,22.3141,22.333,22.3141,22.3141,17600.0
2008-09-23 10:35:00,23.61,23.61,23.57,23.59,16800.0,22.3141,22.3141,22.2763,22.2952,16800.0
2008-09-23 10:40:00,23.61,23.61,23.5,23.5,9200.0,22.3141,22.3141,22.2102,22.2102,9200.0
2008-09-23 10:45:00,23.5,23.53,23.5,23.5,17400.0,22.2102,22.2385,22.2102,22.2102,17400.0
2008-09-23 10:50:00,23.5,23.5,23.46,23.49,10000.0,22.2102,22.2102,22.1724,22.2007,10000.0
2008-09-23 10:55:00,23.49,23.54,23.48,23.53,9000.0,22.2007,22.248,22.1913,22.2385,9000.0
2008-09-23 11:00:00,23.52,23.59,23.52,23.58,7400.0,22.2291,22.2952,22.2291,22.2858,7400.0
2008-09-23 11:05:00,23.57,23.66,23.56,23.66,12600.0,22.2763,22.3614,22.2669,22.3614,12600.0
2008-09-23 11:10:00,23.64,23.75,23.64,23.75,9600.0,22.3425,22.4464,22.3425,22.4464,9600.0
2008-09-23 11:15:00,23.75,23.83,23.75,23.81,12600.0,22.4464,22.5221,22.4464,22.5032,12600.0
2008-09-23 11:20:00,23.83,23.91,23.83,23.85,16600.0,22.5221,22.5977,22.5221,22.541,16600.0
2008-09-23 11:25:00,23.85,23.88,23.81,23.85,33600.0,22.541,22.5693,22.5032,22.541,33600.0
2008-09-23 11:30:00,23.84,23.86,23.79,23.81,15600.0,22.5315,22.5504,22.4843,22.5032,15600.0
2008-09-23 11:35:00,23.78,23.78,23.73,23.75,8600.0,22.4748,22.4748,22.4275,22.4464,8600.0
2008-09-23 11:40:00,23.75,23.75,23.75,23.75,9400.0,22.4464,22.4464,22.4464,22.4464,9400.0
2008-09-23 11:45:00,23.75,23.8,23.75,23.8,5600.0,22.4464,22.4937,22.4464,22.4937,5600.0
2008-09-23 11:50:00,23.8,23.84,23.79,23.81,8800.0,22.4937,22.5315,22.4843,22.5032,8800.0
2008-09-23 11:55:00,23.81,23.83,23.8,23.81,9800.0,22.5032,22.5221,22.4937,22.5032,9800.0
2008-09-23 12:00:00,23.83,23.83,23.69,23.71,17200.0,22.5221,22.5221,22.3897,22.4086,17200.0
2008-09-23 12:05:00,23.72,23.77,23.72,23.77,4600.0,22.4181,22.4653,22.4181,22.4653,4600.0
2008-09-23 12:10:00,23.76,23.8,23.76,23.8,3200.0,22.4559,22.4937,22.4559,22.4937,3200.0
2008-09-23 12:15:00,23.8,23.82,23.79,23.81,12000.0,22.4937,22.5126,22.4843,22.5032,12000.0
2008-09-23 12:20:00,23.82,23.82,23.78,23.8,14800.0,22.5126,22.5126,22.4748,22.4937,14800.0
2008-09-23 12:25:00,23.8,23.8,23.77,23.77,8000.0,22.4937,22.4937,22.4653,22.4653,8000.0
2008-09-23 12:30:00,23.78,23.78,23.72,23.74,13200.0,22.4748,22.4748,22.4181,22.437,13200.0
2008-09-23 12:35:00,23.75,23.75,23.72,23.74,6600.0,22.4464,22.4464,22.4181,22.437,6600.0
2008-09-23 12:40:00,23.73,23.73,23.61,23.61,7400.0,22.4275,22.4275,22.3141,22.3141,7400.0
2008-09-23 12:45:00,23.62,23.62,23.6,23.61,9600.0,22.3236,22.3236,22.3047,22.3141,9600.0
2008-09-23 12:50:00,23.61,23.61,23.59,23.59,7400.0,22.3141,22.3141,22.2952,22.2952,7400.0
2008-09-23 12:55:00,23.6,23.63,23.6,23.61,6800.0,22.3047,22.333,22.3047,22.3141,6800.0
2008-09-23 13:00:00,23.6,23.61,23.49,23.52,5200.0,22.3047,22.3141,22.2007,22.2291,5200.0
2008-09-23 13:05:00,23.5,23.5,23.43,23.45,5600.0,22.2102,22.2102,22.144,22.1629,5600.0
2008-09-23 13:10:00,23.46,23.46,23.43,23.43,9000.0,22.1724,22.1724,22.144,22.144,9000.0
2008-09-23 13:15:00,23.42,23.43,23.4,23.42,2600.0,22.1346,22.144,22.1157,22.1346,2600.0
2008-09-23 13:20:00,23.43,23.5,23.43,23.5,10400.0,22.144,22.2102,22.144,22.2102,10400.0
2008-09-23 13:25:00,23.5,23.52,23.5,23.52,12200.0,22.2102,22.2291,22.2102,22.2291,12200.0
2008-09-23 13:30:00,23.51,23.51,23.35,23.36,7200.0,22.2196,22.2196,22.0684,22.0779,7200.0
2008-09-23 13:35:00,23.36,23.42,23.33,23.41,10600.0,22.0779,22.1346,22.0495,22.1251,10600.0
2008-09-23 13:40:00,23.41,23.43,23.4,23.42,6600.0,22.1251,22.144,22.1157,22.1346,6600.0
2008-09-23 13:45:00,23.42,23.43,23.38,23.39,10400.0,22.1346,22.144,22.0968,22.1062,10400.0
2008-09-23 13:50:00,23.38,23.39,23.36,23.37,6800.0,22.0968,22.1062,22.0779,22.0873,6800.0
2008-09-23 13:55:00,23.39,23.43,23.39,23.43,7200.0,22.1062,22.144,22.1062,22.144,7200.0
2008-09-23 14:00:00,23.44,23.49,23.42,23.47,17400.0,22.1535,22.2007,22.1346,22.1818,17400.0
2008-09-23 14:05:00,23.48,23.61,23.46,23.61,15400.0,22.1913,22.3141,22.1724,22.3141,15400.0
2008-09-23 14:10:00,23.59,23.62,23.56,23.57,8200.0,22.2952,22.3236,22.2669,22.2763,8200.0
2008-09-23 14:15:00,23.57,23.57,23.49,23.5,15000.0,22.2763,22.2763,22.2007,22.2102,15000.0
2008-09-23 14:20:00,23.5,23.55,23.47,23.54,17000.0,22.2102,22.2574,22.1818,22.248,17000.0
2008-09-23 14:25:00,23.53,23.63,23.53,23.63,9200.0,22.2385,22.333,22.2385,22.333,9200.0
2008-09-23 14:30:00,23.65,23.7,23.61,23.61,12200.0,22.3519,22.3992,22.3141,22.3141,12200.0
2008-09-23 14:35:00,23.61,23.68,23.6,23.65,24400.0,22.3141,22.3803,22.3047,22.3519,24400.0
2008-09-23 14:40:00,23.63,23.71,23.61,23.68,13400.0,22.333,22.4086,22.3141,22.3803,13400.0
2008-09-23 14:45:00,23.68,23.79,23.68,23.78,9200.0,22.3803,22.4843,22.3803,22.4748,9200.0
2008-09-23 14:50:00,23.78,23.84,23.76,23.8,18200.0,22.4748,22.5315,22.4559,22.4937,18200.0
2008-09-23 14:55:00,23.8,23.86,23.74,23.74,12600.0,22.4937,22.5504,22.437,22.437,12600.0
2008-09-23 15:00:00,23.75,23.79,23.71,23.71,11600.0,22.4464,22.4843,22.4086,22.4086,11600.0
2008-09-23 15:05:00,23.73,23.88,23.73,23.84,25200.0,22.4275,22.5693,22.4275,22.5315,25200.0
2008-09-23 15:10:00,23.84,23.86,23.71,23.72,24600.0,22.5315,22.5504,22.4086,22.4181,24600.0
2008-09-23 15:15:00,23.73,23.81,23.72,23.75,22800.0,22.4275,22.5032,22.4181,22.4464,22800.0
2008-09-23 15:20:00,23.77,23.77,23.66,23.68,18800.0,22.4653,22.4653,22.3614,22.3803,18800.0
2008-09-23 15:25:00,23.69,23.74,23.63,23.65,19000.0,22.3897,22.437,22.333,22.3519,19000.0
2008-09-23 15:30:00,23.65,23.67,23.55,23.6,26600.0,22.3519,22.3708,22.2574,22.3047,26600.0
2008-09-23 15:35:00,23.59,23.61,23.5,23.55,28200.0,22.2952,22.3141,22.2102,22.2574,28200.0
2008-09-23 15:40:00,23.56,23.63,23.48,23.48,25600.0,22.2669,22.333,22.1913,22.1913,25600.0
2008-09-23 15:45:00,23.47,23.5,23.36,23.49,33600.0,22.1818,22.2102,22.0779,22.2007,33600.0
2008-09-23 15:50:00,23.49,23.5,23.38,23.49,31200.0,22.2007,22.2102,22.0968,22.2007,31200.0
2008-09-23 15:55:00,23.49,23.56,23.41,23.5,63000.0,22.2007,22.2669,22.1251,22.2102,63000.0
2008-09-24 09:40:00,23.47,23.5,23.31,23.31,14200.0,22.1818,22.2102,22.0306,22.0306,14200.0
2008-09-24 09:45:00,23.29,23.31,23.15,23.18,14000.0,22.0117,22.0306,21.8794,21.9077,14000.0
2008-09-24 09:50:00,23.18,23.25,23.08,23.11,15600.0,21.9077,21.9739,21.8132,21.8416,15600.0
2008-09-24 09:55:00,23.15,23.15,23.01,23.11,10200.0,21.8794,21.8794,21.7471,21.8416,10200.0
2008-09-24 10:00:00,23.1,23.22,23.04,23.21,26400.0,21.8321,21.9455,21.7754,21.9361,26400.0
2008-09-24 10:05:00,23.2,23.3,23.17,23.18,21200.0,21.9266,22.0211,21.8983,21.9077,21200.0
2008-09-24 10:10:00,23.17,23.21,23.06,23.08,17600.0,21.8983,21.9361,21.7943,21.8132,17600.0
2008-09-24 10:15:00,23.1,23.13,23.09,23.13,5200.0,21.8321,21.8605,21.8227,21.8605,5200.0
2008-09-24 10:20:00,23.13,23.2,23.11,23.11,6800.0,21.8605,21.9266,21.8416,21.8416,6800.0
2008-09-24 10:25:00,23.11,23.21,23.07,23.21,10800.0,21.8416,21.9361,21.8038,21.9361,10800.0
2008-09-24 10:30:00,23.21,23.23,23.16,23.21,22800.0,21.9361,21.955,21.8888,21.9361,22800.0
2008-09-24 10:35:00,23.21,23.28,23.19,23.28,8600.0,21.9361,22.0022,21.9172,22.0022,8600.0
2008-09-24 10:40:00,23.28,23.33,23.28,23.33,6000.0,22.0022,22.0495,22.0022,22.0495,6000.0
2008-09-24 10:45:00,23.35,23.37,23.31,23.34,4600.0,22.0684,22.0873,22.0306,22.0589,4600.0
2008-09-24 10:50:00,23.33,23.43,23.32,23.37,10000.0,22.0495,22.144,22.04,22.0873,10000.0
2008-09-24 10:55:00,23.31,23.41,23.29,23.37,5800.0,22.0306,22.1251,22.0117,22.0873,5800.0
2008-09-24 11:00:00,23.39,23.4,23.31,23.31,4200.0,22.1062,22.1157,22.0306,22.0306,4200.0
2008-09-24 11:05:00,23.31,23.31,23.2,23.22,6600.0,22.0306,22.0306,21.9266,21.9455,6600.0
2008-09-24 11:10:00,23.22,23.25,23.12,23.13,4800.0,21.9455,21.9739,21.851,21.8605,4800.0
2008-09-24 11:15:00,23.11,23.13,23.0,23.06,18400.0,21.8416,21.8605,21.7376,21.7943,18400.0
2008-09-24 11:20:00,23.11,23.11,23.07,23.07,1000.0,21.8416,21.8416,21.8038,21.8038,1000.0
2008-09-24 11:25:00,23.09,23.13,23.09,23.11,7800.0,21.8227,21.8605,21.8227,21.8416,7800.0
2008-09-24 11:30:00,23.13,23.2,23.13,23.2,5000.0,21.8605,21.9266,21.8605,21.9266,5000.0
2008-09-24 11:35:00,23.18,23.18,23.13,23.13,1600.0,21.9077,21.9077,21.8605,21.8605,1600.0
2008-09-24 11:40:00,23.13,23.14,23.05,23.07,13800.0,21.8605,21.8699,21.7849,21.8038,13800.0
2008-09-24 11:45:00,23.07,23.11,23.07,23.07,4000.0,21.8038,21.8416,21.8038,21.8038,4000.0
2008-09-24 11:50:00,23.07,23.13,23.07,23.13,5400.0,21.8038,21.8605,21.8038,21.8605,5400.0
2008-09-24 11:55:00,23.16,23.17,23.15,23.15,2200.0,21.8888,21.8983,21.8794,21.8794,2200.0
2008-09-24 12:00:00,23.18,23.18,23.16,23.18,2200.0,21.9077,21.9077,21.8888,21.9077,2200.0
2008-09-24 12:05:00,23.18,23.19,23.18,23.19,2000.0,21.9077,21.9172,21.9077,21.9172,2000.0
2008-09-24 12:10:00,23.2,23.25,23.18,23.25,2800.0,21.9266,21.9739,21.9077,21.9739,2800.0
2008-09-24 12:15:00,23.28,23.3,23.28,23.28,2200.0,22.0022,22.0211,22.0022,22.0022,2200.0
2008-09-24 12:20:00,23.23,23.23,23.17,23.18,3400.0,21.955,21.955,21.8983,21.9077,3400.0
2008-09-24 12:25:00,23.18,23.2,23.15,23.15,11600.0,21.9077,21.9266,21.8794,21.8794,11600.0
2008-09-24 12:30:00,23.16,23.18,23.12,23.18,3400.0,21.8888,21.9077,21.851,21.9077,3400.0
2008-09-24 12:35:00,23.19,23.21,23.17,23.17,2200.0,21.9172,21.9361,21.8983,21.8983,2200.0
2008-09-24 12:40:00,23.16,23.2,23.16,23.16,800.0,21.8888,21.9266,21.8888,21.8888,800.0
2008-09-24 12:45:00,23.19,23.19,23.15,23.16,2200.0,21.9172,21.9172,21.8794,21.8888,2200.0
2008-09-24 12:50:00,23.2,23.27,23.2,23.24,4600.0,21.9266,21.9928,21.9266,21.9644,4600.0
2008-09-24 12:55:00,23.24,23.24,23.19,23.2,3200.0,21.9644,21.9644,21.9172,21.9266,3200.0
2008-09-24 13:00:00,23.2,23.2,23.18,23.19,1200.0,21.9266,21.9266,21.9077,21.9172,1200.0
2008-09-24 13:05:00,23.2,23.29,23.2,23.28,4600.0,21.9266,22.0117,21.9266,22.0022,4600.0
2008-09-24 13:10:00,23.28,23.32,23.28,23.29,2600.0,22.0022,22.04,22.0022,22.0117,2600.0
2008-09-24 13:15:00,23.29,23.33,23.29,23.31,9200.0,22.0117,22.0495,22.0117,22.0306,9200.0
2008-09-24 13:20:00,23.31,23.4,23.31,23.39,4200.0,22.0306,22.1157,22.0306,22.1062,4200.0
2008-09-24 13:25:00,23.4,23.4,23.34,23.34,7200.0,22.1157,22.1157,22.0589,22.0589,7200.0
2008-09-24 13:30:00,23.36,23.36,23.31,23.34,3200.0,22.0779,22.0779,22.0306,22.0589,3200.0
2008-09-24 13:35:00,23.33,23.37,23.3,23.35,6000.0,22.0495,22.0873,22.0211,22.0684,6000.0
2008-09-24 13:40:00,23.35,23.4,23.32,23.39,2200.0,22.0684,22.1157,22.04,22.1062,2200.0
2008-09-24 13:45:00,23.4,23.4,23.33,23.36,9000.0,22.1157,22.1157,22.0495,22.0779,9000.0
2008-09-24 13:50:00,23.36,23.39,23.34,23.39,2000.0,22.0779,22.1062,22.0589,22.1062,2000.0
2008-09-24 13:55:00,23.36,23.36,23.3,23.3,4000.0,22.0779,22.0779,22.0211,22.0211,4000.0
2008-09-24 14:00:00,23.32,23.36,23.32,23.32,4000.0,22.04,22.0779,22.04,22.04,4000.0
2008-09-24 14:05:00,23.36,23.38,23.35,23.38,1800.0,22.0779,22.0968,22.0684,22.0968,1800.0
2008-09-24 14:10:00,23.37,23.37,23.24,23.25,8800.0,22.0873,22.0873,21.9644,21.9739,8800.0
2008-09-24 14:15:00,23.27,23.33,23.24,23.33,10800.0,21.9928,22.0495,21.9644,22.0495,10800.0
2008-09-24 14:20:00,23.33,23.33,23.3,23.31,3400.0,22.0495,22.0495,22.0211,22.0306,3400.0
2008-09-24 14:25:00,23.31,23.33,23.28,23.28,5200.0,22.0306,22.0495,22.0022,22.0022,5200.0
2008-09-24 14:30:00,23.32,23.37,23.3,23.33,23000.0,22.04,22.0873,22.0211,22.0495,23000.0
2008-09-24 14:35:00,23.32,23.36,23.3,23.35,5800.0,22.04,22.0779,22.0211,22.0684,5800.0
2008-09-24 14:40:00,23.33,23.39,23.33,23.39,1600.0,22.0495,22.1062,22.0495,22.1062,1600.0
2008-09-24 14:45:00,23.39,23.4,23.33,23.35,5000.0,22.1062,22.1157,22.0495,22.0684,5000.0
2008-09-24 14:50:00,23.36,23.36,23.29,23.29,6600.0,22.0779,22.0779,22.0117,22.0117,6600.0
2008-09-24 14:55:00,23.27,23.29,23.24,23.25,9600.0,21.9928,22.0117,21.9644,21.9739,9600.0
2008-09-24 15:00:00,23.25,23.25,23.18,23.23,5000.0,21.9739,21.9739,21.9077,21.955,5000.0
2008-09-24 15:05:00,23.23,23.36,23.23,23.36,9400.0,21.955,22.0779,21.955,22.0779,9400.0
2008-09-24 15:10:00,23.39,23.39,23.33,23.38,5800.0,22.1062,22.1062,22.0495,22.0968,5800.0
2008-09-24 15:15:00,23.36,23.38,23.21,23.24,5200.0,22.0779,22.0968,21.9361,21.9644,5200.0
2008-09-24 15:20:00,23.25,23.36,23.25,23.34,10400.0,21.9739,22.0779,21.9739,22.0589,10400.0
2008-09-24 15:25:00,23.36,23.36,23.31,23.34,4800.0,22.0779,22.0779,22.0306,22.0589,4800.0
2008-09-24 15:30:00,23.35,23.36,23.25,23.25,9600.0,22.0684,22.0779,21.9739,21.9739,9600.0
2008-09-24 15:35:00,23.26,23.28,23.21,23.22,10000.0,21.9833,22.0022,21.9361,21.9455,10000.0
2008-09-24 15:40:00,23.21,23.24,23.13,23.23,11800.0,21.9361,21.9644,21.8605,21.955,11800.0
2008-09-24 15:45:00,23.2,23.2,23.14,23.18,6600.0,21.9266,21.9266,21.8699,21.9077,6600.0
2008-09-24 15:50:00,23.18,23.2,23.15,23.18,7600.0,21.9077,21.9266,21.8794,21.9077,7600.0
2008-09-24 15:55:00,23.18,23.3,23.18,23.25,16000.0,21.9077,22.0211,21.9077,21.9739,16000.0
2008-09-25 09:30:00,23.29,23.4,23.15,23.15,5800.0,22.0117,22.1157,21.8794,21.8794,5800.0
2008-09-25 09:35:00,23.16,23.21,23.08,23.09,3800.0,21.8888,21.9361,21.8132,21.8227,3800.0
2008-09-25 09:40:00,23.11,23.31,23.11,23.21,5600.0,21.8416,22.0306,21.8416,21.9361,5600.0
2008-09-25 09:45:00,23.2,23.3,23.2,23.3,3400.0,21.9266,22.0211,21.9266,22.0211,3400.0
2008-09-25 09:50:00,23.25,23.39,23.23,23.39,4000.0,21.9739,22.1062,21.955,22.1062,4000.0
2008-09-25 09:55:00,23.35,23.35,23.34,23.35,3800.0,22.0684,22.0684,22.0589,22.0684,3800.0
2008-09-25 10:00:00,23.36,23.42,23.34,23.42,2800.0,22.0779,22.1346,22.0589,22.1346,2800.0
2008-09-25 10:05:00,23.38,23.63,23.36,23.59,15000.0,22.0968,22.333,22.0779,22.2952,15000.0
2008-09-25 10:10:00,23.53,23.58,23.53,23.55,3200.0,22.2385,22.2858,22.2385,22.2574,3200.0
2008-09-25 10:15:00,23.58,23.6,23.58,23.59,1600.0,22.2858,22.3047,22.2858,22.2952,1600.0
2008-09-25 10:20:00,23.55,23.6,23.52,23.58,16400.0,22.2574,22.3047,22.2291,22.2858,16400.0
2008-09-25 10:25:00,23.58,23.59,23.51,23.56,9000.0,22.2858,22.2952,22.2196,22.2669,9000.0
2008-09-25 10:30:00,23.57,23.59,23.5,23.5,9200.0,22.2763,22.2952,22.2102,22.2102,9200.0
2008-09-25 10:35:00,23.52,23.56,23.49,23.53,7600.0,22.2291,22.2669,22.2007,22.2385,7600.0
2008-09-25 10:40:00,23.54,23.61,23.54,23.55,16000.0,22.248,22.3141,22.248,22.2574,16000.0
2008-09-25 10:45:00,23.54,23.6,23.52,23.56,10200.0,22.248,22.3047,22.2291,22.2669,10200.0
2008-09-25 10:50:00,23.56,23.63,23.54,23.59,10600.0,22.2669,22.333,22.248,22.2952,10600.0
2008-09-25 10:55:00,23.57,23.61,23.48,23.54,14400.0,22.2763,22.3141,22.1913,22.248,14400.0
2008-09-25 11:00:00,23.51,23.58,23.47,23.56,27000.0,22.2196,22.2858,22.1818,22.2669,27000.0
2008-09-25 11:05:00,23.58,23.61,23.42,23.42,23400.0,22.2858,22.3141,22.1346,22.1346,23400.0
2008-09-25 11:10:00,23.42,23.5,23.42,23.43,7800.0,22.1346,22.2102,22.1346,22.144,7800.0
2008-09-25 11:15:00,23.43,23.5,23.43,23.46,10600.0,22.144,22.2102,22.144,22.1724,10600.0
2008-09-25 11:20:00,23.47,23.51,23.44,23.49,2600.0,22.1818,22.2196,22.1535,22.2007,2600.0
2008-09-25 11:25:00,23.5,23.54,23.5,23.54,1600.0,22.2102,22.248,22.2102,22.248,1600.0
2008-09-25 11:30:00,23.53,23.59,23.49,23.56,6200.0,22.2385,22.2952,22.2007,22.2669,6200.0
2008-09-25 11:35:00,23.58,23.59,23.58,23.59,1000.0,22.2858,22.2952,22.2858,22.2952,1000.0
2008-09-25 11:40:00,23.61,23.67,23.57,23.65,11000.0,22.3141,22.3708,22.2763,22.3519,11000.0
2008-09-25 11:45:00,23.66,23.66,23.6,23.63,4800.0,22.3614,22.3614,22.3047,22.333,4800.0
2008-09-25 11:50:00,23.63,23.66,23.6,23.64,5400.0,22.333,22.3614,22.3047,22.3425,5400.0
2008-09-25 11:55:00,23.65,23.65,23.55,23.56,8600.0,22.3519,22.3519,22.2574,22.2669,8600.0
2008-09-25 12:00:00,23.56,23.56,23.53,23.53,2600.0,22.2669,22.2669,22.2385,22.2385,2600.0
2008-09-25 12:05:00,23.54,23.56,23.54,23.56,1600.0,22.248,22.2669,22.248,22.2669,1600.0
2008-09-25 12:10:00,23.56,23.56,23.54,23.54,1400.0,22.2669,22.2669,22.248,22.248,1400.0
2008-09-25 12:15:00,23.55,23.58,23.55,23.57,3600.0,22.2574,22.2858,22.2574,22.2763,3600.0
2008-09-25 12:20:00,23.57,23.57,23.54,23.54,600.0,22.2763,22.2763,22.248,22.248,600.0
2008-09-25 12:25:00,23.56,23.56,23.53,23.53,3400.0,22.2669,22.2669,22.2385,22.2385,3400.0
2008-09-25 12:30:00,23.54,23.59,23.54,23.59,5000.0,22.248,22.2952,22.248,22.2952,5000.0
2008-09-25 12:35:00,23.61,23.65,23.59,23.64,3400.0,22.3141,22.3519,22.2952,22.3425,3400.0
2008-09-25 12:40:00,23.64,23.67,23.64,23.66,3400.0,22.3425,22.3708,22.3425,22.3614,3400.0
2008-09-25 12:45:00,23.65,23.66,23.63,23.63,1000.0,22.3519,22.3614,22.333,22.333,1000.0
2008-09-25 12:50:00,23.66,23.67,23.63,23.63,6600.0,22.3614,22.3708,22.333,22.333,6600.0
2008-09-25 12:55:00,23.62,23.67,23.62,23.67,4600.0,22.3236,22.3708,22.3236,22.3708,4600.0
2008-09-25 13:00:00,23.67,23.72,23.66,23.72,5000.0,22.3708,22.4181,22.3614,22.4181,5000.0
2008-09-25 13:05:00,23.71,23.72,23.67,23.67,1200.0,22.4086,22.4181,22.3708,22.3708,1200.0
2008-09-25 13:10:00,23.65,23.65,23.52,23.52,8200.0,22.3519,22.3519,22.2291,22.2291,8200.0
2008-09-25 13:15:00,23.5,23.5,23.46,23.48,9600.0,22.2102,22.2102,22.1724,22.1913,9600.0
2008-09-25 13:20:00,23.48,23.48,23.43,23.46,6000.0,22.1913,22.1913,22.144,22.1724,6000.0
2008-09-25 13:25:00,23.46,23.56,23.46,23.56,8600.0,22.1724,22.2669,22.1724,22.2669,8600.0
2008-09-25 13:30:00,23.55,23.64,23.54,23.63,6800.0,22.2574,22.3425,22.248,22.333,6800.0
2008-09-25 13:35:00,23.66,23.72,23.65,23.66,6600.0,22.3614,22.4181,22.3519,22.3614,6600.0
2008-09-25 13:40:00,23.61,23.63,23.58,23.63,2800.0,22.3141,22.333,22.2858,22.333,2800.0
2008-09-25 13:45:00,23.61,23.72,23.6,23.72,7800.0,22.3141,22.4181,22.3047,22.4181,7800.0
2008-09-25 13:50:00,23.71,23.71,23.61,23.61,4400.0,22.4086,22.4086,22.3141,22.3141,4400.0
2008-09-25 13:55:00,23.61,23.65,23.6,23.65,3200.0,22.3141,22.3519,22.3047,22.3519,3200.0
2008-09-25 14:00:00,23.66,23.68,23.63,23.67,6000.0,22.3614,22.3803,22.333,22.3708,6000.0
2008-09-25 14:05:00,23.67,23.67,23.64,23.64,6200.0,22.3708,22.3708,22.3425,22.3425,6200.0
2008-09-25 14:10:00,23.65,23.65,23.61,23.64,5200.0,22.3519,22.3519,22.3141,22.3425,5200.0
2008-09-25 14:15:00,23.63,23.63,23.53,23.61,13800.0,22.333,22.333,22.2385,22.3141,13800.0
2008-09-25 14:20:00,23.6,23.61,23.56,23.61,9800.0,22.3047,22.3141,22.2669,22.3141,9800.0
2008-09-25 14:25:00,23.61,23.64,23.58,23.6,8000.0,22.3141,22.3425,22.2858,22.3047,8000.0
2008-09-25 14:30:00,23.61,23.64,23.61,23.64,5800.0,22.3141,22.3425,22.3141,22.3425,5800.0
2008-09-25 14:35:00,23.65,23.65,23.61,23.62,5400.0,22.3519,22.3519,22.3141,22.3236,5400.0
2008-09-25 14:40:00,23.61,23.65,23.6,23.62,10400.0,22.3141,22.3519,22.3047,22.3236,10400.0
2008-09-25 14:45:00,23.61,23.61,23.55,23.55,11200.0,22.3141,22.3141,22.2574,22.2574,11200.0
2008-09-25 14:50:00,23.55,23.57,23.51,23.57,4200.0,22.2574,22.2763,22.2196,22.2763,4200.0
2008-09-25 14:55:00,23.57,23.62,23.53,23.58,16800.0,22.2763,22.3236,22.2385,22.2858,16800.0
2008-09-25 15:00:00,23.58,23.58,23.52,23.56,10600.0,22.2858,22.2858,22.2291,22.2669,10600.0
2008-09-25 15:05:00,23.58,23.61,23.58,23.61,4600.0,22.2858,22.3141,22.2858,22.3141,4600.0
2008-09-25 15:10:00,23.63,23.68,23.63,23.66,10200.0,22.333,22.3803,22.333,22.3614,10200.0
2008-09-25 15:15:00,23.64,23.7,23.6,23.68,7600.0,22.3425,22.3992,22.3047,22.3803,7600.0
2008-09-25 15:20:00,23.68,23.75,23.67,23.72,11800.0,22.3803,22.4464,22.3708,22.4181,11800.0
2008-09-25 15:25:00,23.74,23.75,23.71,23.73,8400.0,22.437,22.4464,22.4086,22.4275,8400.0
2008-09-25 15:30:00,23.73,23.77,23.66,23.66,11600.0,22.4275,22.4653,22.3614,22.3614,11600.0
2008-09-25 15:35:00,23.67,23.75,23.65,23.75,17600.0,22.3708,22.4464,22.3519,22.4464,17600.0
2008-09-25 15:40:00,23.73,23.73,23.61,23.62,14400.0,22.4275,22.4275,22.3141,22.3236,14400.0
2008-09-25 15:45:00,23.61,23.64,23.55,23.62,21000.0,22.3141,22.3425,22.2574,22.3236,21000.0
2008-09-25 15:50:00,23.62,23.68,23.57,23.65,19400.0,22.3236,22.3803,22.2763,22.3519,19400.0
2008-09-25 15:55:00,23.65,23.71,23.55,23.68,20800.0,22.3519,22.4086,22.2574,22.3803,20800.0
2008-09-26 09:30:00,23.33,23.43,23.33,23.43,2200.0,22.0495,22.144,22.0495,22.144,2200.0
2008-09-26 09:35:00,23.21,23.56,23.21,23.45,10400.0,21.9361,22.2669,21.9361,22.1629,10400.0
2008-09-26 09:40:00,23.54,23.57,23.47,23.47,8400.0,22.248,22.2763,22.1818,22.1818,8400.0
2008-09-26 09:45:00,23.48,23.52,23.44,23.47,13200.0,22.1913,22.2291,22.1535,22.1818,13200.0
2008-09-26 09:50:00,23.43,23.52,23.4,23.4,20600.0,22.144,22.2291,22.1157,22.1157,20600.0
2008-09-26 09:55:00,23.4,23.46,23.33,23.43,10800.0,22.1157,22.1724,22.0495,22.144,10800.0
2008-09-26 10:00:00,23.41,23.49,23.4,23.46,11000.0,22.1251,22.2007,22.1157,22.1724,11000.0
2008-09-26 10:05:00,23.46,23.47,23.41,23.41,5200.0,22.1724,22.1818,22.1251,22.1251,5200.0
2008-09-26 10:10:00,23.42,23.46,23.39,23.43,10600.0,22.1346,22.1724,22.1062,22.144,10600.0
2008-09-26 10:15:00,23.42,23.43,23.34,23.39,6000.0,22.1346,22.144,22.0589,22.1062,6000.0
2008-09-26 10:20:00,23.37,23.43,23.37,23.39,5400.0,22.0873,22.144,22.0873,22.1062,5400.0
2008-09-26 10:25:00,23.39,23.41,23.39,23.4,2000.0,22.1062,22.1251,22.1062,22.1157,2000.0
2008-09-26 10:30:00,23.36,23.41,23.35,23.4,5600.0,22.0779,22.1251,22.0684,22.1157,5600.0
2008-09-26 10:35:00,23.4,23.43,23.37,23.43,11800.0,22.1157,22.144,22.0873,22.144,11800.0
2008-09-26 10:40:00,23.43,23.45,23.4,23.41,8000.0,22.144,22.1629,22.1157,22.1251,8000.0
2008-09-26 10:45:00,23.36,23.43,23.36,23.38,3400.0,22.0779,22.144,22.0779,22.0968,3400.0
2008-09-26 10:50:00,23.4,23.45,23.35,23.42,15400.0,22.1157,22.1629,22.0684,22.1346,15400.0
2008-09-26 10:55:00,23.43,23.63,23.43,23.46,16400.0,22.144,22.333,22.144,22.1724,16400.0
2008-09-26 11:00:00,23.46,23.49,23.28,23.28,14200.0,22.1724,22.2007,22.0022,22.0022,14200.0
2008-09-26 11:05:00,23.3,23.3,23.24,23.25,17800.0,22.0211,22.0211,21.9644,21.9739,17800.0
2008-09-26 11:10:00,23.25,23.28,23.2,23.23,13400.0,21.9739,22.0022,21.9266,21.955,13400.0
2008-09-26 11:15:00,23.23,23.26,23.2,23.25,9400.0,21.955,21.9833,21.9266,21.9739,9400.0
2008-09-26 11:20:00,23.25,23.27,23.23,23.25,6000.0,21.9739,21.9928,21.955,21.9739,6000.0
2008-09-26 11:25:00,23.25,23.26,23.24,23.25,4400.0,21.9739,21.9833,21.9644,21.9739,4400.0
2008-09-26 11:30:00,23.25,23.27,23.23,23.25,22600.0,21.9739,21.9928,21.955,21.9739,22600.0
2008-09-26 11:35:00,23.24,23.25,23.21,23.22,5600.0,21.9644,21.9739,21.9361,21.9455,5600.0
2008-09-26 11:40:00,23.22,23.22,23.2,23.2,6400.0,21.9455,21.9455,21.9266,21.9266,6400.0
2008-09-26 11:45:00,23.21,23.21,23.2,23.2,7600.0,21.9361,21.9361,21.9266,21.9266,7600.0
2008-09-26 11:50:00,23.2,23.21,23.2,23.2,9000.0,21.9266,21.9361,21.9266,21.9266,9000.0
2008-09-26 11:55:00,23.2,23.22,23.18,23.18,35200.0,21.9266,21.9455,21.9077,21.9077,35200.0
2008-09-26 12:00:00,23.18,23.18,23.08,23.11,25200.0,21.9077,21.9077,21.8132,21.8416,25200.0
2008-09-26 12:05:00,23.11,23.15,23.11,23.12,9000.0,21.8416,21.8794,21.8416,21.851,9000.0
2008-09-26 12:10:00,23.11,23.11,23.06,23.1,22400.0,21.8416,21.8416,21.7943,21.8321,22400.0
2008-09-26 12:15:00,23.1,23.1,23.05,23.08,15600.0,21.8321,21.8321,21.7849,21.8132,15600.0
2008-09-26 12:20:00,23.06,23.09,23.06,23.08,2200.0,21.7943,21.8227,21.7943,21.8132,2200.0
2008-09-26 12:25:00,23.08,23.1,23.03,23.08,36400.0,21.8132,21.8321,21.766,21.8132,36400.0
2008-09-26 12:30:00,23.09,23.11,23.09,23.1,6200.0,21.8227,21.8416,21.8227,21.8321,6200.0
2008-09-26 12:35:00,23.11,23.12,23.02,23.02,6200.0,21.8416,21.851,21.7565,21.7565,6200.0
2008-09-26 12:40:00,23.0,23.02,23.0,23.02,4200.0,21.7376,21.7565,21.7376,21.7565,4200.0
2008-09-26 12:45:00,23.02,23.07,23.01,23.06,13600.0,21.7565,21.8038,21.7471,21.7943,13600.0
2008-09-26 12:50:00,23.06,23.07,23.06,23.07,1800.0,21.7943,21.8038,21.7943,21.8038,1800.0
2008-09-26 12:55:00,23.07,23.08,23.07,23.07,6000.0,21.8038,21.8132,21.8038,21.8038,6000.0
2008-09-26 13:00:00,23.07,23.07,23.02,23.05,5800.0,21.8038,21.8038,21.7565,21.7849,5800.0
2008-09-26 13:05:00,23.05,23.08,23.04,23.08,4800.0,21.7849,21.8132,21.7754,21.8132,4800.0
2008-09-26 13:10:00,23.09,23.17,23.09,23.17,8800.0,21.8227,21.8983,21.8227,21.8983,8800.0
2008-09-26 13:15:00,23.16,23.16,23.11,23.13,11600.0,21.8888,21.8888,21.8416,21.8605,11600.0
2008-09-26 13:20:00,23.11,23.13,23.08,23.09,6200.0,21.8416,21.8605,21.8132,21.8227,6200.0
2008-09-26 13:25:00,23.06,23.09,23.06,23.07,4600.0,21.7943,21.8227,21.7943,21.8038,4600.0
2008-09-26 13:30:00,23.07,23.07,23.0,23.01,6400.0,21.8038,21.8038,21.7376,21.7471,6400.0
2008-09-26 13:35:00,23.0,23.02,23.0,23.02,4400.0,21.7376,21.7565,21.7376,21.7565,4400.0
2008-09-26 13:40:00,23.02,23.07,23.01,23.07,11800.0,21.7565,21.8038,21.7471,21.8038,11800.0
2008-09-26 13:45:00,23.05,23.08,23.01,23.06,25400.0,21.7849,21.8132,21.7471,21.7943,25400.0
2008-09-26 13:50:00,23.06,23.06,22.98,22.99,7200.0,21.7943,21.7943,21.7187,21.7282,7200.0
2008-09-26 13:55:00,22.99,23.0,22.98,23.0,3000.0,21.7282,21.7376,21.7187,21.7376,3000.0
2008-09-26 14:00:00,23.0,23.0,22.99,23.0,4000.0,21.7376,21.7376,21.7282,21.7376,4000.0
2008-09-26 14:05:00,23.0,23.03,23.0,23.02,8600.0,21.7376,21.766,21.7376,21.7565,8600.0
2008-09-26 14:10:00,23.0,23.03,23.0,23.0,12600.0,21.7376,21.766,21.7376,21.7376,12600.0
2008-09-26 14:15:00,23.0,23.03,23.0,23.03,9800.0,21.7376,21.766,21.7376,21.766,9800.0
2008-09-26 14:20:00,23.02,23.06,23.01,23.06,3200.0,21.7565,21.7943,21.7471,21.7943,3200.0
2008-09-26 14:25:00,23.06,23.06,22.97,22.97,8600.0,21.7943,21.7943,21.7093,21.7093,8600.0
2008-09-26 14:30:00,22.97,22.97,22.89,22.9,12400.0,21.7093,21.7093,21.6336,21.6431,12400.0
2008-09-26 14:35:00,22.92,22.97,22.9,22.95,6200.0,21.662,21.7093,21.6431,21.6904,6200.0
2008-09-26 14:40:00,22.96,22.96,22.91,22.92,21600.0,21.6998,21.6998,21.6526,21.662,21600.0
2008-09-26 14:45:00,22.93,22.93,22.86,22.89,24800.0,21.6715,21.6715,21.6053,21.6336,24800.0
2008-09-26 14:50:00,22.88,22.89,22.86,22.88,11800.0,21.6242,21.6336,21.6053,21.6242,11800.0
2008-09-26 14:55:00,22.9,22.9,22.83,22.84,17400.0,21.6431,21.6431,21.5769,21.5864,17400.0
2008-09-26 15:00:00,22.84,22.84,22.75,22.75,9400.0,21.5864,21.5864,21.5013,21.5013,9400.0
2008-09-26 15:05:00,22.75,22.77,22.71,22.72,19800.0,21.5013,21.5202,21.4635,21.473,19800.0
2008-09-26 15:10:00,22.74,22.75,22.68,22.75,19000.0,21.4919,21.5013,21.4352,21.5013,19000.0
2008-09-26 15:15:00,22.75,22.76,22.71,22.75,37200.0,21.5013,21.5108,21.4635,21.5013,37200.0
2008-09-26 15:20:00,22.75,22.77,22.74,22.76,63800.0,21.5013,21.5202,21.4919,21.5108,63800.0
2008-09-26 15:25:00,22.75,22.8,22.75,22.79,51000.0,21.5013,21.5486,21.5013,21.5391,51000.0
2008-09-26 15:30:00,22.81,22.86,22.8,22.82,25200.0,21.558,21.6053,21.5486,21.5675,25200.0
2008-09-26 15:35:00,22.83,22.84,22.78,22.8,38200.0,21.5769,21.5864,21.5297,21.5486,38200.0
2008-09-26 15:40:00,22.8,22.93,22.78,22.93,56000.0,21.5486,21.6715,21.5297,21.6715,56000.0
2008-09-26 15:45:00,22.93,22.98,22.93,22.95,21600.0,21.6715,21.7187,21.6715,21.6904,21600.0
2008-09-26 15:50:00,22.95,23.1,22.94,23.06,96600.0,21.6904,21.8321,21.6809,21.7943,96600.0
2008-09-26 15:55:00,23.06,23.07,22.97,23.0,27600.0,21.7943,21.8038,21.7093,21.7376,27600.0
2008-09-29 09:35:00,22.61,22.61,22.42,22.57,14600.0,21.369,21.369,21.1894,21.3312,14600.0
2008-09-29 09:40:00,22.52,22.52,22.32,22.4,22000.0,21.284,21.284,21.0949,21.1705,22000.0
2008-09-29 09:45:00,22.4,22.4,22.22,22.22,20800.0,21.1705,21.1705,21.0004,21.0004,20800.0
2008-09-29 09:50:00,22.22,22.23,22.03,22.06,29600.0,21.0004,21.0099,20.8209,20.8492,29600.0
2008-09-29 09:55:00,22.06,22.19,22.06,22.14,16800.0,20.8492,20.9721,20.8492,20.9248,16800.0
2008-09-29 10:00:00,22.15,22.18,22.06,22.08,26800.0,20.9343,20.9626,20.8492,20.8681,26800.0
2008-09-29 10:05:00,22.1,22.17,22.07,22.16,91200.0,20.887,20.9532,20.8587,20.9437,91200.0
2008-09-29 10:10:00,22.15,22.18,22.04,22.04,14200.0,20.9343,20.9626,20.8303,20.8303,14200.0
2008-09-29 10:15:00,21.99,22.04,21.98,22.04,6200.0,20.783,20.8303,20.7736,20.8303,6200.0
2008-09-29 10:20:00,22.03,22.03,21.92,22.0,12000.0,20.8209,20.8209,20.7169,20.7925,12000.0
2008-09-29 10:25:00,22.02,22.13,22.0,22.11,15000.0,20.8114,20.9154,20.7925,20.8965,15000.0
2008-09-29 10:30:00,22.15,22.24,22.14,22.23,18400.0,20.9343,21.0193,20.9248,21.0099,18400.0
2008-09-29 10:35:00,22.25,22.25,22.18,22.2,24600.0,21.0288,21.0288,20.9626,20.9815,24600.0
2008-09-29 10:40:00,22.2,22.21,22.15,22.16,16600.0,20.9815,20.991,20.9343,20.9437,16600.0
2008-09-29 10:45:00,22.18,22.28,22.18,22.26,29000.0,20.9626,21.0571,20.9626,21.0382,29000.0
2008-09-29 10:50:00,22.27,22.28,22.25,22.28,7800.0,21.0477,21.0571,21.0288,21.0571,7800.0
2008-09-29 10:55:00,22.27,22.28,22.23,22.28,20600.0,21.0477,21.0571,21.0099,21.0571,20600.0
2008-09-29 11:00:00,22.3,22.31,22.29,22.3,10200.0,21.076,21.0855,21.0666,21.076,10200.0
2008-09-29 11:05:00,22.3,22.33,22.3,22.33,13800.0,21.076,21.1044,21.076,21.1044,13800.0
2008-09-29 11:10:00,22.33,22.33,22.14,22.14,33800.0,21.1044,21.1044,20.9248,20.9248,33800.0
2008-09-29 11:15:00,22.14,22.18,22.14,22.18,4600.0,20.9248,20.9626,20.9248,20.9626,4600.0
2008-09-29 11:20:00,22.22,22.22,22.18,22.18,1400.0,21.0004,21.0004,20.9626,20.9626,1400.0
2008-09-29 11:25:00,22.21,22.21,22.21,22.21,600.0,20.991,20.991,20.991,20.991,600.0
2008-09-29 11:30:00,22.22,22.22,22.17,22.17,3000.0,21.0004,21.0004,20.9532,20.9532,3000.0
2008-09-29 11:35:00,22.16,22.17,22.16,22.16,3400.0,20.9437,20.9532,20.9437,20.9437,3400.0
2008-09-29 11:40:00,22.14,22.14,22.11,22.13,3600.0,20.9248,20.9248,20.8965,20.9154,3600.0
2008-09-29 11:45:00,22.1,22.14,22.1,22.14,3000.0,20.887,20.9248,20.887,20.9248,3000.0
2008-09-29 11:50:00,22.15,22.15,22.14,22.14,1000.0,20.9343,20.9343,20.9248,20.9248,1000.0
2008-09-29 11:55:00,22.15,22.17,22.14,22.14,1600.0,20.9343,20.9532,20.9248,20.9248,1600.0
2008-09-29 12:00:00,22.14,22.14,22.11,22.13,3200.0,20.9248,20.9248,20.8965,20.9154,3200.0
2008-09-29 12:05:00,22.16,22.16,22.14,22.15,1600.0,20.9437,20.9437,20.9248,20.9343,1600.0
2008-09-29 12:10:00,22.16,22.2,22.14,22.14,5000.0,20.9437,20.9815,20.9248,20.9248,5000.0
2008-09-29 12:15:00,22.14,22.14,22.04,22.04,3600.0,20.9248,20.9248,20.8303,20.8303,3600.0
2008-09-29 12:20:00,22.02,22.04,22.02,22.03,1200.0,20.8114,20.8303,20.8114,20.8209,1200.0
2008-09-29 12:25:00,22.03,22.07,22.03,22.07,8800.0,20.8209,20.8587,20.8209,20.8587,8800.0
2008-09-29 12:30:00,22.06,22.06,21.98,22.06,10200.0,20.8492,20.8492,20.7736,20.8492,10200.0
2008-09-29 12:35:00,22.06,22.06,22.05,22.06,1800.0,20.8492,20.8492,20.8398,20.8492,1800.0
2008-09-29 12:40:00,22.06,22.14,22.05,22.14,12800.0,20.8492,20.9248,20.8398,20.9248,12800.0
2008-09-29 12:45:00,22.14,22.16,22.06,22.09,6200.0,20.9248,20.9437,20.8492,20.8776,6200.0
2008-09-29 12:50:00,22.06,22.08,22.02,22.02,9600.0,20.8492,20.8681,20.8114,20.8114,9600.0
2008-09-29 12:55:00,22.02,22.03,21.92,21.96,8800.0,20.8114,20.8209,20.7169,20.7547,8800.0
2008-09-29 13:00:00,21.95,21.98,21.91,21.91,5000.0,20.7452,20.7736,20.7074,20.7074,5000.0
2008-09-29 13:05:00,21.91,21.91,21.78,21.87,8400.0,20.7074,20.7074,20.5846,20.6696,8400.0
2008-09-29 13:10:00,21.88,21.88,21.84,21.85,2000.0,20.6791,20.6791,20.6413,20.6507,2000.0
2008-09-29 13:15:00,21.87,21.89,21.82,21.84,9200.0,20.6696,20.6885,20.6224,20.6413,9200.0
2008-09-29 13:20:00,21.85,21.88,21.81,21.88,20600.0,20.6507,20.6791,20.6129,20.6791,20600.0
2008-09-29 13:25:00,21.88,22.01,21.85,21.99,12000.0,20.6791,20.8019,20.6507,20.783,12000.0
2008-09-29 13:30:00,21.98,22.01,21.98,21.98,2000.0,20.7736,20.8019,20.7736,20.7736,2000.0
2008-09-29 13:35:00,21.98,21.98,21.86,21.98,21600.0,20.7736,20.7736,20.6602,20.7736,21600.0
2008-09-29 13:40:00,21.97,21.97,21.63,21.68,21200.0,20.7641,20.7641,20.4428,20.4901,21200.0
2008-09-29 13:45:00,21.62,21.66,21.34,21.48,31800.0,20.4334,20.4712,20.1687,20.301,31800.0
2008-09-29 13:50:00,21.5,21.7,21.43,21.65,27000.0,20.3199,20.509,20.2538,20.4617,27000.0
2008-09-29 13:55:00,21.68,21.75,21.5,21.54,51000.0,20.4901,20.5562,20.3199,20.3577,51000.0
2008-09-29 14:00:00,21.56,21.7,21.52,21.7,59200.0,20.3766,20.509,20.3388,20.509,59200.0
2008-09-29 14:05:00,21.67,21.75,21.49,21.61,75000.0,20.4806,20.5562,20.3105,20.4239,75000.0
2008-09-29 14:10:00,21.64,21.66,21.48,21.57,49800.0,20.4523,20.4712,20.301,20.3861,49800.0
2008-09-29 14:15:00,21.56,21.69,21.46,21.65,63800.0,20.3766,20.4995,20.2821,20.4617,63800.0
2008-09-29 14:20:00,21.65,21.74,21.65,21.68,33000.0,20.4617,20.5468,20.4617,20.4901,33000.0
2008-09-29 14:25:00,21.66,21.73,21.53,21.64,22600.0,20.4712,20.5373,20.3483,20.4523,22600.0
2008-09-29 14:30:00,21.67,21.68,21.55,21.55,6400.0,20.4806,20.4901,20.3672,20.3672,6400.0
2008-09-29 14:35:00,21.59,21.67,21.59,21.66,10600.0,20.405,20.4806,20.405,20.4712,10600.0
2008-09-29 14:40:00,21.66,21.67,21.64,21.67,2600.0,20.4712,20.4806,20.4523,20.4806,2600.0
2008-09-29 14:45:00,21.71,21.74,21.66,21.66,5800.0,20.5184,20.5468,20.4712,20.4712,5800.0
2008-09-29 14:50:00,21.68,21.68,21.62,21.64,9000.0,20.4901,20.4901,20.4334,20.4523,9000.0
2008-09-29 14:55:00,21.61,21.68,21.61,21.65,28800.0,20.4239,20.4901,20.4239,20.4617,28800.0
2008-09-29 15:00:00,21.67,21.74,21.67,21.68,15600.0,20.4806,20.5468,20.4806,20.4901,15600.0
2008-09-29 15:05:00,21.68,21.72,21.65,21.68,26200.0,20.4901,20.5279,20.4617,20.4901,26200.0
2008-09-29 15:10:00,21.68,21.71,21.65,21.69,26000.0,20.4901,20.5184,20.4617,20.4995,26000.0
2008-09-29 15:15:00,21.68,21.72,21.66,21.66,11600.0,20.4901,20.5279,20.4712,20.4712,11600.0
2008-09-29 15:20:00,21.66,21.68,21.61,21.63,32800.0,20.4712,20.4901,20.4239,20.4428,32800.0
2008-09-29 15:25:00,21.64,21.64,21.52,21.61,31800.0,20.4523,20.4523,20.3388,20.4239,31800.0
2008-09-29 15:30:00,21.58,21.61,21.5,21.59,28200.0,20.3955,20.4239,20.3199,20.405,28200.0
2008-09-29 15:35:00,21.61,21.7,21.58,21.65,35400.0,20.4239,20.509,20.3955,20.4617,35400.0
2008-09-29 15:40:00,21.65,21.67,21.39,21.61,109000.0,20.4617,20.4806,20.216,20.4239,109000.0
2008-09-29 15:45:00,21.63,21.75,21.62,21.7,17400.0,20.4428,20.5562,20.4334,20.509,17400.0
2008-09-29 15:50:00,21.7,21.75,21.65,21.75,35000.0,20.509,20.5562,20.4617,20.5562,35000.0
2008-09-29 15:55:00,21.72,21.86,21.72,21.8,62600.0,20.5279,20.6602,20.5279,20.6035,62600.0
2008-09-30 09:35:00,22.2,22.49,22.13,22.29,27600.0,20.9815,21.2556,20.9154,21.0666,27600.0
2008-09-30 09:40:00,22.26,22.26,22.1,22.1,26200.0,21.0382,21.0382,20.887,20.887,26200.0
2008-09-30 09:45:00,22.05,22.05,21.74,21.77,15800.0,20.8398,20.8398,20.5468,20.5751,15800.0
2008-09-30 09:50:00,21.77,21.83,21.75,21.75,11600.0,20.5751,20.6318,20.5562,20.5562,11600.0
2008-09-30 09:55:00,21.73,21.76,21.7,21.73,9400.0,20.5373,20.5657,20.509,20.5373,9400.0
2008-09-30 10:00:00,21.73,21.79,21.71,21.79,13800.0,20.5373,20.594,20.5184,20.594,13800.0
2008-09-30 10:05:00,21.8,21.9,21.76,21.85,14400.0,20.6035,20.698,20.5657,20.6507,14400.0
2008-09-30 10:10:00,21.85,21.93,21.84,21.89,13800.0,20.6507,20.7263,20.6413,20.6885,13800.0
2008-09-30 10:15:00,21.9,21.9,21.83,21.86,8600.0,20.698,20.698,20.6318,20.6602,8600.0
2008-09-30 10:20:00,21.84,21.86,21.77,21.8,14400.0,20.6413,20.6602,20.5751,20.6035,14400.0
2008-09-30 10:25:00,21.79,21.82,21.75,21.75,12600.0,20.594,20.6224,20.5562,20.5562,12600.0
2008-09-30 10:30:00,21.75,21.78,21.75,21.75,7000.0,20.5562,20.5846,20.5562,20.5562,7000.0
2008-09-30 10:35:00,21.75,21.77,21.71,21.76,9000.0,20.5562,20.5751,20.5184,20.5657,9000.0
2008-09-30 10:40:00,21.75,21.8,21.71,21.79,9200.0,20.5562,20.6035,20.5184,20.594,9200.0
2008-09-30 10:45:00,21.8,21.81,21.74,21.74,24600.0,20.6035,20.6129,20.5468,20.5468,24600.0
2008-09-30 10:50:00,21.74,21.74,21.6,21.62,14400.0,20.5468,20.5468,20.4145,20.4334,14400.0
2008-09-30 10:55:00,21.59,21.63,21.55,21.56,12000.0,20.405,20.4428,20.3672,20.3766,12000.0
2008-09-30 11:00:00,21.54,21.55,21.5,21.5,32200.0,20.3577,20.3672,20.3199,20.3199,32200.0
2008-09-30 11:05:00,21.5,21.56,21.5,21.54,43000.0,20.3199,20.3766,20.3199,20.3577,43000.0
2008-09-30 11:10:00,21.53,21.53,21.48,21.51,23200.0,20.3483,20.3483,20.301,20.3294,23200.0
2008-09-30 11:15:00,21.5,21.5,21.4,21.44,14000.0,20.3199,20.3199,20.2254,20.2632,14000.0
2008-09-30 11:20:00,21.45,21.45,21.38,21.38,29400.0,20.2727,20.2727,20.2065,20.2065,29400.0
2008-09-30 11:25:00,21.4,21.5,21.38,21.5,16600.0,20.2254,20.3199,20.2065,20.3199,16600.0
2008-09-30 11:30:00,21.5,21.52,21.49,21.5,63200.0,20.3199,20.3388,20.3105,20.3199,63200.0
2008-09-30 11:35:00,21.5,21.5,21.45,21.49,8800.0,20.3199,20.3199,20.2727,20.3105,8800.0
2008-09-30 11:40:00,21.5,21.53,21.47,21.5,11200.0,20.3199,20.3483,20.2916,20.3199,11200.0
2008-09-30 11:45:00,21.51,21.52,21.5,21.51,25800.0,20.3294,20.3388,20.3199,20.3294,25800.0
2008-09-30 11:50:00,21.51,21.52,21.5,21.52,18000.0,20.3294,20.3388,20.3199,20.3388,18000.0
2008-09-30 11:55:00,21.53,21.59,21.53,21.56,15600.0,20.3483,20.405,20.3483,20.3766,15600.0
2008-09-30 12:00:00,21.55,21.61,21.55,21.6,20000.0,20.3672,20.4239,20.3672,20.4145,20000.0
2008-09-30 12:05:00,21.6,21.6,21.58,21.6,9200.0,20.4145,20.4145,20.3955,20.4145,9200.0
2008-09-30 12:10:00,21.6,21.6,21.58,21.59,16200.0,20.4145,20.4145,20.3955,20.405,16200.0
2008-09-30 12:15:00,21.58,21.59,21.58,21.58,5400.0,20.3955,20.405,20.3955,20.3955,5400.0
2008-09-30 12:20:00,21.6,21.6,21.57,21.57,14200.0,20.4145,20.4145,20.3861,20.3861,14200.0
2008-09-30 12:25:00,21.57,21.59,21.57,21.57,8600.0,20.3861,20.405,20.3861,20.3861,8600.0
2008-09-30 12:30:00,21.57,21.6,21.57,21.6,9800.0,20.3861,20.4145,20.3861,20.4145,9800.0
2008-09-30 12:35:00,21.59,21.6,21.56,21.6,12800.0,20.405,20.4145,20.3766,20.4145,12800.0
2008-09-30 12:40:00,21.6,21.6,21.58,21.58,6800.0,20.4145,20.4145,20.3955,20.3955,6800.0
2008-09-30 12:45:00,21.58,21.66,21.58,21.66,11000.0,20.3955,20.4712,20.3955,20.4712,11000.0
2008-09-30 12:50:00,21.66,21.66,21.6,21.62,2200.0,20.4712,20.4712,20.4145,20.4334,2200.0
2008-09-30 12:55:00,21.61,21.67,21.59,21.65,1800.0,20.4239,20.4806,20.405,20.4617,1800.0
2008-09-30 13:00:00,21.65,21.7,21.65,21.7,11800.0,20.4617,20.509,20.4617,20.509,11800.0
2008-09-30 13:05:00,21.72,21.75,21.72,21.75,10400.0,20.5279,20.5562,20.5279,20.5562,10400.0
2008-09-30 13:10:00,21.75,21.84,21.74,21.81,11200.0,20.5562,20.6413,20.5468,20.6129,11200.0
2008-09-30 13:15:00,21.82,21.91,21.81,21.89,7600.0,20.6224,20.7074,20.6129,20.6885,7600.0
2008-09-30 13:20:00,21.89,21.9,21.86,21.88,8200.0,20.6885,20.698,20.6602,20.6791,8200.0
2008-09-30 13:25:00,21.88,22.01,21.86,22.0,18600.0,20.6791,20.8019,20.6602,20.7925,18600.0
2008-09-30 13:30:00,22.0,22.06,21.99,22.03,8200.0,20.7925,20.8492,20.783,20.8209,8200.0
2008-09-30 13:35:00,22.02,22.05,22.01,22.02,8000.0,20.8114,20.8398,20.8019,20.8114,8000.0
2008-09-30 13:40:00,22.01,22.01,21.96,21.97,5200.0,20.8019,20.8019,20.7547,20.7641,5200.0
2008-09-30 13:45:00,21.96,22.02,21.95,22.02,3200.0,20.7547,20.8114,20.7452,20.8114,3200.0
2008-09-30 13:50:00,22.03,22.07,22.0,22.06,8200.0,20.8209,20.8587,20.7925,20.8492,8200.0
2008-09-30 13:55:00,22.06,22.08,22.03,22.04,6400.0,20.8492,20.8681,20.8209,20.8303,6400.0
2008-09-30 14:00:00,22.04,22.05,22.0,22.03,6400.0,20.8303,20.8398,20.7925,20.8209,6400.0
2008-09-30 14:05:00,22.03,22.11,22.02,22.09,7800.0,20.8209,20.8965,20.8114,20.8776,7800.0
2008-09-30 14:10:00,22.1,22.14,22.07,22.08,10600.0,20.887,20.9248,20.8587,20.8681,10600.0
2008-09-30 14:15:00,22.07,22.08,22.04,22.06,7800.0,20.8587,20.8681,20.8303,20.8492,7800.0
2008-09-30 14:20:00,22.06,22.17,22.04,22.17,16200.0,20.8492,20.9532,20.8303,20.9532,16200.0
2008-09-30 14:25:00,22.16,22.23,22.16,22.23,11800.0,20.9437,21.0099,20.9437,21.0099,11800.0
2008-09-30 14:30:00,22.23,22.28,22.22,22.24,7600.0,21.0099,21.0571,21.0004,21.0193,7600.0
2008-09-30 14:35:00,22.23,22.23,22.17,22.18,7400.0,21.0099,21.0099,20.9532,20.9626,7400.0
2008-09-30 14:40:00,22.16,22.21,22.15,22.21,6400.0,20.9437,20.991,20.9343,20.991,6400.0
2008-09-30 14:45:00,22.22,22.22,22.14,22.17,9000.0,21.0004,21.0004,20.9248,20.9532,9000.0
2008-09-30 14:50:00,22.18,22.28,22.16,22.27,14200.0,20.9626,21.0571,20.9437,21.0477,14200.0
2008-09-30 14:55:00,22.27,22.31,22.22,22.22,7600.0,21.0477,21.0855,21.0004,21.0004,7600.0
2008-09-30 15:00:00,22.21,22.23,22.21,22.23,6200.0,20.991,21.0099,20.991,21.0099,6200.0
2008-09-30 15:05:00,22.23,22.28,22.22,22.22,7800.0,21.0099,21.0571,21.0004,21.0004,7800.0
2008-09-30 15:10:00,22.2,22.2,22.11,22.11,12600.0,20.9815,20.9815,20.8965,20.8965,12600.0
2008-09-30 15:15:00,22.11,22.17,22.07,22.17,10800.0,20.8965,20.9532,20.8587,20.9532,10800.0
2008-09-30 15:20:00,22.16,22.25,22.15,22.25,12800.0,20.9437,21.0288,20.9343,21.0288,12800.0
2008-09-30 15:25:00,22.25,22.25,22.18,22.18,9400.0,21.0288,21.0288,20.9626,20.9626,9400.0
2008-09-30 15:30:00,22.17,22.23,22.14,22.22,35200.0,20.9532,21.0099,20.9248,21.0004,35200.0
2008-09-30 15:35:00,22.22,22.24,22.17,22.19,12200.0,21.0004,21.0193,20.9532,20.9721,12200.0
2008-09-30 15:40:00,22.2,22.34,22.19,22.34,18600.0,20.9815,21.1138,20.9721,21.1138,18600.0
2008-09-30 15:45:00,22.33,22.4,22.32,22.32,21600.0,21.1044,21.1705,21.0949,21.0949,21600.0
2008-09-30 15:50:00,22.32,22.34,22.25,22.28,20200.0,21.0949,21.1138,21.0288,21.0571,20200.0
2008-09-30 15:55:00,22.28,22.38,22.28,22.3,37800.0,21.0571,21.1516,21.0571,21.076,37800.0
2008-10-01 09:30:00,22.33,22.33,22.33,22.33,200.0,21.1044,21.1044,21.1044,21.1044,200.0
2008-10-01 09:35:00,22.35,22.39,22.11,22.11,15800.0,21.1233,21.1611,20.8965,20.8965,15800.0
2008-10-01 09:40:00,22.09,22.38,22.05,22.38,13200.0,20.8776,21.1516,20.8398,21.1516,13200.0
2008-10-01 09:45:00,22.38,22.45,22.3,22.38,10200.0,21.1516,21.2178,21.076,21.1516,10200.0
2008-10-01 09:50:00,22.36,22.4,22.32,22.32,4800.0,21.1327,21.1705,21.0949,21.0949,4800.0
2008-10-01 09:55:00,22.3,22.32,22.26,22.28,3800.0,21.076,21.0949,21.0382,21.0571,3800.0
2008-10-01 10:00:00,22.26,22.29,22.16,22.18,10000.0,21.0382,21.0666,20.9437,20.9626,10000.0
2008-10-01 10:05:00,22.19,22.2,22.0,22.12,13000.0,20.9721,20.9815,20.7925,20.9059,13000.0
2008-10-01 10:10:00,22.11,22.11,22.05,22.11,9000.0,20.8965,20.8965,20.8398,20.8965,9000.0
2008-10-01 10:15:00,22.11,22.24,22.07,22.24,17400.0,20.8965,21.0193,20.8587,21.0193,17400.0
2008-10-01 10:20:00,22.29,22.29,22.2,22.24,10000.0,21.0666,21.0666,20.9815,21.0193,10000.0
2008-10-01 10:25:00,22.22,22.27,22.21,22.25,4600.0,21.0004,21.0477,20.991,21.0288,4600.0
2008-10-01 10:30:00,22.26,22.42,22.25,22.42,8800.0,21.0382,21.1894,21.0288,21.1894,8800.0
2008-10-01 10:35:00,22.41,22.5,22.39,22.39,17200.0,21.18,21.2651,21.1611,21.1611,17200.0
2008-10-01 10:40:00,22.37,22.41,22.28,22.28,8200.0,21.1422,21.18,21.0571,21.0571,8200.0
2008-10-01 10:45:00,22.3,22.34,22.29,22.32,4600.0,21.076,21.1138,21.0666,21.0949,4600.0
2008-10-01 10:50:00,22.32,22.34,22.18,22.22,16600.0,21.0949,21.1138,20.9626,21.0004,16600.0
2008-10-01 10:55:00,22.22,22.32,22.22,22.3,7400.0,21.0004,21.0949,21.0004,21.076,7400.0
2008-10-01 11:00:00,22.31,22.31,22.25,22.25,3200.0,21.0855,21.0855,21.0288,21.0288,3200.0
2008-10-01 11:05:00,22.24,22.25,22.13,22.13,6200.0,21.0193,21.0288,20.9154,20.9154,6200.0
2008-10-01 11:10:00,22.12,22.15,22.1,22.13,3400.0,20.9059,20.9343,20.887,20.9154,3400.0
2008-10-01 11:15:00,22.13,22.15,22.08,22.14,7800.0,20.9154,20.9343,20.8681,20.9248,7800.0
2008-10-01 11:20:00,22.15,22.18,22.13,22.16,5000.0,20.9343,20.9626,20.9154,20.9437,5000.0
2008-10-01 11:25:00,22.15,22.19,22.12,22.13,6400.0,20.9343,20.9721,20.9059,20.9154,6400.0
2008-10-01 11:30:00,22.14,22.14,22.12,22.13,2400.0,20.9248,20.9248,20.9059,20.9154,2400.0
2008-10-01 11:35:00,22.14,22.25,22.13,22.23,7200.0,20.9248,21.0288,20.9154,21.0099,7200.0
2008-10-01 11:40:00,22.24,22.27,22.23,22.24,4800.0,21.0193,21.0477,21.0099,21.0193,4800.0
2008-10-01 11:45:00,22.25,22.25,22.23,22.24,4200.0,21.0288,21.0288,21.0099,21.0193,4200.0
2008-10-01 11:50:00,22.25,22.25,22.2,22.2,3800.0,21.0288,21.0288,20.9815,20.9815,3800.0
2008-10-01 11:55:00,22.2,22.22,22.2,22.21,5400.0,20.9815,21.0004,20.9815,20.991,5400.0
2008-10-01 12:00:00,22.21,22.22,22.21,22.22,6800.0,20.991,21.0004,20.991,21.0004,6800.0
2008-10-01 12:05:00,22.21,22.23,22.15,22.15,12000.0,20.991,21.0099,20.9343,20.9343,12000.0
2008-10-01 12:10:00,22.14,22.15,22.09,22.11,8600.0,20.9248,20.9343,20.8776,20.8965,8600.0
2008-10-01 12:15:00,22.13,22.2,22.12,22.14,10400.0,20.9154,20.9815,20.9059,20.9248,10400.0
2008-10-01 12:20:00,22.13,22.13,22.1,22.13,3000.0,20.9154,20.9154,20.887,20.9154,3000.0
2008-10-01 12:25:00,22.13,22.13,22.09,22.1,6800.0,20.9154,20.9154,20.8776,20.887,6800.0
2008-10-01 12:30:00,22.13,22.16,22.11,22.16,40400.0,20.9154,20.9437,20.8965,20.9437,40400.0
2008-10-01 12:35:00,22.15,22.16,22.1,22.11,12400.0,20.9343,20.9437,20.887,20.8965,12400.0
2008-10-01 12:40:00,22.13,22.18,22.11,22.11,5200.0,20.9154,20.9626,20.8965,20.8965,5200.0
2008-10-01 12:45:00,22.11,22.13,22.1,22.12,4200.0,20.8965,20.9154,20.887,20.9059,4200.0
2008-10-01 12:50:00,22.12,22.15,22.09,22.12,20000.0,20.9059,20.9343,20.8776,20.9059,20000.0
2008-10-01 12:55:00,22.12,22.15,22.11,22.13,10400.0,20.9059,20.9343,20.8965,20.9154,10400.0
2008-10-01 13:00:00,22.12,22.13,22.1,22.11,11800.0,20.9059,20.9154,20.887,20.8965,11800.0
2008-10-01 13:05:00,22.12,22.13,22.1,22.11,9400.0,20.9059,20.9154,20.887,20.8965,9400.0
2008-10-01 13:10:00,22.11,22.17,22.09,22.09,16600.0,20.8965,20.9532,20.8776,20.8776,16600.0
2008-10-01 13:15:00,22.09,22.12,22.09,22.11,5200.0,20.8776,20.9059,20.8776,20.8965,5200.0
2008-10-01 13:20:00,22.11,22.11,22.1,22.1,8800.0,20.8965,20.8965,20.887,20.887,8800.0
2008-10-01 13:25:00,22.11,22.13,22.1,22.11,12800.0,20.8965,20.9154,20.887,20.8965,12800.0
2008-10-01 13:30:00,22.12,22.13,22.09,22.1,22400.0,20.9059,20.9154,20.8776,20.887,22400.0
2008-10-01 13:35:00,22.11,22.13,22.1,22.11,5600.0,20.8965,20.9154,20.887,20.8965,5600.0
2008-10-01 13:40:00,22.13,22.18,22.04,22.13,25600.0,20.9154,20.9626,20.8303,20.9154,25600.0
2008-10-01 13:45:00,22.18,22.2,21.98,22.02,21000.0,20.9626,20.9815,20.7736,20.8114,21000.0
2008-10-01 13:50:00,22.02,22.11,21.97,22.03,11800.0,20.8114,20.8965,20.7641,20.8209,11800.0
2008-10-01 13:55:00,22.03,22.05,21.99,22.03,9800.0,20.8209,20.8398,20.783,20.8209,9800.0
2008-10-01 14:00:00,22.04,22.09,22.0,22.08,16400.0,20.8303,20.8776,20.7925,20.8681,16400.0
2008-10-01 14:05:00,22.08,22.13,22.06,22.09,35200.0,20.8681,20.9154,20.8492,20.8776,35200.0
2008-10-01 14:10:00,22.1,22.1,22.07,22.09,12600.0,20.887,20.887,20.8587,20.8776,12600.0
2008-10-01 14:15:00,22.08,22.13,22.08,22.09,15800.0,20.8681,20.9154,20.8681,20.8776,15800.0
2008-10-01 14:20:00,22.08,22.1,22.07,22.08,59600.0,20.8681,20.887,20.8587,20.8681,59600.0
2008-10-01 14:25:00,22.08,22.09,22.04,22.04,129800.0,20.8681,20.8776,20.8303,20.8303,129800.0
2008-10-01 14:30:00,22.03,22.04,21.89,21.93,25800.0,20.8209,20.8303,20.6885,20.7263,25800.0
2008-10-01 14:35:00,21.94,22.01,21.92,21.99,6600.0,20.7358,20.8019,20.7169,20.783,6600.0
2008-10-01 14:40:00,22.0,22.0,21.95,21.97,16200.0,20.7925,20.7925,20.7452,20.7641,16200.0
2008-10-01 14:45:00,21.98,22.0,21.91,21.99,39800.0,20.7736,20.7925,20.7074,20.783,39800.0
2008-10-01 14:50:00,21.99,22.0,21.97,21.99,17400.0,20.783,20.7925,20.7641,20.783,17400.0
2008-10-01 14:55:00,21.99,22.0,21.89,21.92,19000.0,20.783,20.7925,20.6885,20.7169,19000.0
2008-10-01 15:00:00,21.93,21.93,21.84,21.87,21000.0,20.7263,20.7263,20.6413,20.6696,21000.0
2008-10-01 15:05:00,21.91,21.95,21.9,21.93,22200.0,20.7074,20.7452,20.698,20.7263,22200.0
2008-10-01 15:10:00,21.93,21.96,21.86,21.89,24200.0,20.7263,20.7547,20.6602,20.6885,24200.0
2008-10-01 15:15:00,21.89,22.11,21.8,21.86,97800.0,20.6885,20.8965,20.6035,20.6602,97800.0
2008-10-01 15:20:00,21.85,21.88,21.77,21.86,41200.0,20.6507,20.6791,20.5751,20.6602,41200.0
2008-10-01 15:25:00,21.86,21.91,21.84,21.86,39600.0,20.6602,20.7074,20.6413,20.6602,39600.0
2008-10-01 15:30:00,21.87,21.95,21.87,21.93,40200.0,20.6696,20.7452,20.6696,20.7263,40200.0
2008-10-01 15:35:00,21.93,21.97,21.85,21.91,48400.0,20.7263,20.7641,20.6507,20.7074,48400.0
2008-10-01 15:40:00,21.9,21.9,21.8,21.8,49000.0,20.698,20.698,20.6035,20.6035,49000.0
2008-10-01 15:45:00,21.82,21.93,21.79,21.92,71000.0,20.6224,20.7263,20.594,20.7169,71000.0
2008-10-01 15:50:00,21.92,21.96,21.82,21.95,62400.0,20.7169,20.7547,20.6224,20.7452,62400.0
2008-10-01 15:55:00,21.98,22.11,21.95,22.03,123800.0,20.7736,20.8965,20.7452,20.8209,123800.0
2008-10-02 09:30:00,21.96,21.96,21.7,21.7,5400.0,20.7547,20.7547,20.509,20.509,5400.0
2008-10-02 09:35:00,21.66,22.09,21.66,21.87,26600.0,20.4712,20.8776,20.4712,20.6696,26600.0
2008-10-02 09:40:00,21.86,21.9,21.77,21.8,34600.0,20.6602,20.698,20.5751,20.6035,34600.0
2008-10-02 09:45:00,21.74,22.03,21.74,22.02,45600.0,20.5468,20.8209,20.5468,20.8114,45600.0
2008-10-02 09:50:00,21.98,22.05,21.95,21.98,7200.0,20.7736,20.8398,20.7452,20.7736,7200.0
2008-10-02 09:55:00,21.98,22.04,21.92,21.92,4600.0,20.7736,20.8303,20.7169,20.7169,4600.0
2008-10-02 10:00:00,21.91,21.91,21.78,21.78,7400.0,20.7074,20.7074,20.5846,20.5846,7400.0
2008-10-02 10:05:00,21.79,21.79,21.58,21.61,40800.0,20.594,20.594,20.3955,20.4239,40800.0
2008-10-02 10:10:00,21.61,21.63,21.5,21.52,31200.0,20.4239,20.4428,20.3199,20.3388,31200.0
2008-10-02 10:15:00,21.51,21.52,21.42,21.47,13000.0,20.3294,20.3388,20.2443,20.2916,13000.0
2008-10-02 10:20:00,21.47,21.47,21.36,21.41,10400.0,20.2916,20.2916,20.1876,20.2349,10400.0
2008-10-02 10:25:00,21.46,21.49,21.41,21.45,5200.0,20.2821,20.3105,20.2349,20.2727,5200.0
2008-10-02 10:30:00,21.45,21.53,21.45,21.5,10000.0,20.2727,20.3483,20.2727,20.3199,10000.0
2008-10-02 10:35:00,21.53,21.58,21.53,21.53,11200.0,20.3483,20.3955,20.3483,20.3483,11200.0
2008-10-02 10:40:00,21.49,21.49,21.37,21.45,5800.0,20.3105,20.3105,20.1971,20.2727,5800.0
2008-10-02 10:45:00,21.46,21.48,21.34,21.36,7800.0,20.2821,20.301,20.1687,20.1876,7800.0
2008-10-02 10:50:00,21.35,21.42,21.3,21.31,19400.0,20.1782,20.2443,20.1309,20.1404,19400.0
2008-10-02 10:55:00,21.3,21.31,21.26,21.29,6400.0,20.1309,20.1404,20.0931,20.1215,6400.0
2008-10-02 11:00:00,21.34,21.38,21.33,21.35,10200.0,20.1687,20.2065,20.1593,20.1782,10200.0
2008-10-02 11:05:00,21.34,21.35,21.18,21.18,17400.0,20.1687,20.1782,20.0175,20.0175,17400.0
2008-10-02 11:10:00,21.21,21.23,21.06,21.08,40800.0,20.0459,20.0648,19.9041,19.923,40800.0
2008-10-02 11:15:00,21.08,21.1,21.06,21.09,18200.0,19.923,19.9419,19.9041,19.9324,18200.0
2008-10-02 11:20:00,21.1,21.12,21.04,21.04,14600.0,19.9419,19.9608,19.8852,19.8852,14600.0
2008-10-02 11:25:00,21.05,21.07,20.99,21.04,20400.0,19.8946,19.9135,19.8379,19.8852,20400.0
2008-10-02 11:30:00,21.04,21.04,20.93,20.95,19400.0,19.8852,19.8852,19.7812,19.8001,19400.0
2008-10-02 11:35:00,20.95,21.01,20.94,21.01,11400.0,19.8001,19.8568,19.7907,19.8568,11400.0
2008-10-02 11:40:00,21.01,21.06,21.0,21.05,10800.0,19.8568,19.9041,19.8474,19.8946,10800.0
2008-10-02 11:45:00,21.04,21.05,20.89,20.95,34400.0,19.8852,19.8946,19.7434,19.8001,34400.0
2008-10-02 11:50:00,20.96,20.96,20.79,20.79,38000.0,19.8096,19.8096,19.6489,19.6489,38000.0
2008-10-02 11:55:00,20.78,20.79,20.68,20.68,30800.0,19.6395,19.6489,19.5449,19.5449,30800.0
2008-10-02 12:00:00,20.67,20.71,20.61,20.66,49600.0,19.5355,19.5733,19.4788,19.526,49600.0
2008-10-02 12:05:00,20.67,20.7,20.62,20.62,32800.0,19.5355,19.5638,19.4882,19.4882,32800.0
2008-10-02 12:10:00,20.62,20.64,20.52,20.54,28800.0,19.4882,19.5071,19.3937,19.4126,28800.0
2008-10-02 12:15:00,20.54,20.58,20.53,20.58,21000.0,19.4126,19.4504,19.4032,19.4504,21000.0
2008-10-02 12:20:00,20.57,20.64,20.57,20.63,65400.0,19.441,19.5071,19.441,19.4977,65400.0
2008-10-02 12:25:00,20.63,20.65,20.59,20.6,13800.0,19.4977,19.5166,19.4599,19.4693,13800.0
2008-10-02 12:30:00,20.6,20.63,20.57,20.61,12800.0,19.4693,19.4977,19.441,19.4788,12800.0
2008-10-02 12:35:00,20.61,20.68,20.6,20.68,10400.0,19.4788,19.5449,19.4693,19.5449,10400.0
2008-10-02 12:40:00,20.67,20.71,20.61,20.61,24200.0,19.5355,19.5733,19.4788,19.4788,24200.0
2008-10-02 12:45:00,20.61,20.66,20.61,20.65,17800.0,19.4788,19.526,19.4788,19.5166,17800.0
2008-10-02 12:50:00,20.64,20.67,20.64,20.66,16400.0,19.5071,19.5355,19.5071,19.526,16400.0
2008-10-02 12:55:00,20.67,20.67,20.62,20.65,17800.0,19.5355,19.5355,19.4882,19.5166,17800.0
2008-10-02 13:00:00,20.64,20.65,20.6,20.61,11200.0,19.5071,19.5166,19.4693,19.4788,11200.0
2008-10-02 13:05:00,20.61,20.69,20.61,20.63,28200.0,19.4788,19.5544,19.4788,19.4977,28200.0
2008-10-02 13:10:00,20.63,20.65,20.57,20.65,14800.0,19.4977,19.5166,19.441,19.5166,14800.0
2008-10-02 13:15:00,20.64,20.72,20.63,20.71,6600.0,19.5071,19.5828,19.4977,19.5733,6600.0
2008-10-02 13:20:00,20.7,20.72,20.7,20.71,9800.0,19.5638,19.5828,19.5638,19.5733,9800.0
2008-10-02 13:25:00,20.71,20.77,20.7,20.77,19800.0,19.5733,19.63,19.5638,19.63,19800.0
2008-10-02 13:30:00,20.77,20.86,20.77,20.85,30600.0,19.63,19.7151,19.63,19.7056,30600.0
2008-10-02 13:35:00,20.85,20.85,20.75,20.76,14600.0,19.7056,19.7056,19.6111,19.6206,14600.0
2008-10-02 13:40:00,20.75,20.87,20.73,20.87,29400.0,19.6111,19.7245,19.5922,19.7245,29400.0
2008-10-02 13:45:00,20.85,20.92,20.85,20.86,10800.0,19.7056,19.7718,19.7056,19.7151,10800.0
2008-10-02 13:50:00,20.84,20.91,20.79,20.81,33800.0,19.6962,19.7623,19.6489,19.6678,33800.0
2008-10-02 13:55:00,20.78,20.81,20.75,20.79,13800.0,19.6395,19.6678,19.6111,19.6489,13800.0
2008-10-02 14:00:00,20.79,20.82,20.77,20.8,13000.0,19.6489,19.6773,19.63,19.6584,13000.0
2008-10-02 14:05:00,20.8,20.81,20.75,20.81,15800.0,19.6584,19.6678,19.6111,19.6678,15800.0
2008-10-02 14:10:00,20.81,20.89,20.81,20.83,15000.0,19.6678,19.7434,19.6678,19.6867,15000.0
2008-10-02 14:15:00,20.81,20.82,20.76,20.76,11800.0,19.6678,19.6773,19.6206,19.6206,11800.0
2008-10-02 14:20:00,20.75,20.77,20.73,20.75,13600.0,19.6111,19.63,19.5922,19.6111,13600.0
2008-10-02 14:25:00,20.74,20.74,20.66,20.68,31400.0,19.6017,19.6017,19.526,19.5449,31400.0
2008-10-02 14:30:00,20.67,20.77,20.67,20.72,25400.0,19.5355,19.63,19.5355,19.5828,25400.0
2008-10-02 14:35:00,20.7,20.7,20.54,20.54,24000.0,19.5638,19.5638,19.4126,19.4126,24000.0
2008-10-02 14:40:00,20.55,20.56,20.5,20.5,18800.0,19.4221,19.4315,19.3748,19.3748,18800.0
2008-10-02 14:45:00,20.51,20.58,20.51,20.57,9600.0,19.3843,19.4504,19.3843,19.441,9600.0
2008-10-02 14:50:00,20.57,20.57,20.52,20.57,14800.0,19.441,19.441,19.3937,19.441,14800.0
2008-10-02 14:55:00,20.57,20.63,20.57,20.62,12200.0,19.441,19.4977,19.441,19.4882,12200.0
2008-10-02 15:00:00,20.64,20.67,20.58,20.59,14000.0,19.5071,19.5355,19.4504,19.4599,14000.0
2008-10-02 15:05:00,20.59,20.61,20.58,20.59,15200.0,19.4599,19.4788,19.4504,19.4599,15200.0
2008-10-02 15:10:00,20.59,20.61,20.59,20.61,16400.0,19.4599,19.4788,19.4599,19.4788,16400.0
2008-10-02 15:15:00,20.61,20.61,20.54,20.58,18000.0,19.4788,19.4788,19.4126,19.4504,18000.0
2008-10-02 15:20:00,20.54,20.61,20.54,20.59,102400.0,19.4126,19.4788,19.4126,19.4599,102400.0
2008-10-02 15:25:00,20.61,20.61,20.5,20.51,17200.0,19.4788,19.4788,19.3748,19.3843,17200.0
2008-10-02 15:30:00,20.52,20.63,20.52,20.6,25000.0,19.3937,19.4977,19.3937,19.4693,25000.0
2008-10-02 15:35:00,20.6,20.6,20.5,20.5,30200.0,19.4693,19.4693,19.3748,19.3748,30200.0
2008-10-02 15:40:00,20.5,20.56,20.43,20.49,54800.0,19.3748,19.4315,19.3087,19.3654,54800.0
2008-10-02 15:45:00,20.49,20.49,20.45,20.45,30800.0,19.3654,19.3654,19.3276,19.3276,30800.0
2008-10-02 15:50:00,20.43,20.43,20.38,20.41,28000.0,19.3087,19.3087,19.2614,19.2898,28000.0
2008-10-02 15:55:00,20.39,20.42,20.32,20.39,84600.0,19.2709,19.2992,19.2047,19.2709,84600.0
2008-10-03 09:30:00,23.0,23.75,23.0,23.61,152000.0,21.7376,22.4464,21.7376,22.3141,152000.0
2008-10-03 09:35:00,23.59,23.74,23.33,23.57,216200.0,22.2952,22.437,22.0495,22.2763,216200.0
2008-10-03 09:40:00,23.58,24.38,23.56,24.0,251600.0,22.2858,23.0419,22.2669,22.6827,251600.0
2008-10-03 09:45:00,24.02,24.04,23.88,24.0,141000.0,22.7016,22.7205,22.5693,22.6827,141000.0
2008-10-03 09:50:00,24.0,24.18,23.97,24.11,92200.0,22.6827,22.8528,22.6544,22.7867,92200.0
2008-10-03 09:55:00,24.13,24.39,23.93,24.0,295600.0,22.8056,23.0513,22.6166,22.6827,295600.0
2008-10-03 10:00:00,24.0,24.02,23.8,24.0,129600.0,22.6827,22.7016,22.4937,22.6827,129600.0
2008-10-03 10:05:00,24.0,24.01,23.89,24.0,83200.0,22.6827,22.6922,22.5788,22.6827,83200.0
2008-10-03 10:10:00,24.0,24.15,23.95,24.13,125400.0,22.6827,22.8245,22.6355,22.8056,125400.0
2008-10-03 10:15:00,24.13,24.14,23.97,24.0,137200.0,22.8056,22.815,22.6544,22.6827,137200.0
2008-10-03 10:20:00,24.0,24.03,23.93,23.99,133000.0,22.6827,22.7111,22.6166,22.6733,133000.0
2008-10-03 10:25:00,23.99,24.12,23.98,24.08,71800.0,22.6733,22.7961,22.6638,22.7583,71800.0
2008-10-03 10:30:00,24.1,24.11,23.98,24.1,68600.0,22.7772,22.7867,22.6638,22.7772,68600.0
2008-10-03 10:35:00,24.1,24.3,24.03,24.23,147600.0,22.7772,22.9663,22.7111,22.9001,147600.0
2008-10-03 10:40:00,24.24,24.42,24.18,24.4,74400.0,22.9096,23.0797,22.8528,23.0608,74400.0
2008-10-03 10:45:00,24.39,24.59,24.38,24.52,94800.0,23.0513,23.2403,23.0419,23.1742,94800.0
2008-10-03 10:50:00,24.52,24.62,24.43,24.5,67400.0,23.1742,23.2687,23.0891,23.1553,67400.0
2008-10-03 10:55:00,24.5,24.5,24.31,24.37,62600.0,23.1553,23.1553,22.9757,23.0324,62600.0
2008-10-03 11:00:00,24.36,24.46,24.29,24.41,40000.0,23.023,23.1175,22.9568,23.0702,40000.0
2008-10-03 11:05:00,24.42,24.5,24.39,24.45,99400.0,23.0797,23.1553,23.0513,23.108,99400.0
2008-10-03 11:10:00,24.45,24.59,24.45,24.49,90800.0,23.108,23.2403,23.108,23.1458,90800.0
2008-10-03 11:15:00,24.49,24.49,24.39,24.43,58600.0,23.1458,23.1458,23.0513,23.0891,58600.0
2008-10-03 11:20:00,24.43,24.45,24.22,24.27,398600.0,23.0891,23.108,22.8906,22.9379,398600.0
2008-10-03 11:25:00,24.27,24.31,24.18,24.2,95800.0,22.9379,22.9757,22.8528,22.8717,95800.0
2008-10-03 11:30:00,24.2,24.21,24.07,24.15,74800.0,22.8717,22.8812,22.7489,22.8245,74800.0
2008-10-03 11:35:00,24.14,24.15,24.03,24.07,76600.0,22.815,22.8245,22.7111,22.7489,76600.0
2008-10-03 11:40:00,24.09,24.13,23.88,23.99,47000.0,22.7678,22.8056,22.5693,22.6733,47000.0
2008-10-03 11:45:00,23.99,23.99,23.75,23.76,28400.0,22.6733,22.6733,22.4464,22.4559,28400.0
2008-10-03 11:50:00,23.78,23.82,23.64,23.82,67400.0,22.4748,22.5126,22.3425,22.5126,67400.0
2008-10-03 11:55:00,23.83,23.97,23.83,23.93,38600.0,22.5221,22.6544,22.5221,22.6166,38600.0
2008-10-03 12:00:00,23.91,24.05,23.88,24.05,56000.0,22.5977,22.73,22.5693,22.73,56000.0
2008-10-03 12:05:00,24.05,24.22,24.02,24.15,49200.0,22.73,22.8906,22.7016,22.8245,49200.0
2008-10-03 12:10:00,24.12,24.21,24.12,24.12,17000.0,22.7961,22.8812,22.7961,22.7961,17000.0
2008-10-03 12:15:00,24.13,24.13,23.96,23.99,45000.0,22.8056,22.8056,22.6449,22.6733,45000.0
2008-10-03 12:20:00,23.98,24.0,23.84,24.0,38600.0,22.6638,22.6827,22.5315,22.6827,38600.0
2008-10-03 12:25:00,24.0,24.11,23.99,24.07,19800.0,22.6827,22.7867,22.6733,22.7489,19800.0
2008-10-03 12:30:00,24.06,24.08,23.99,24.07,30200.0,22.7394,22.7583,22.6733,22.7489,30200.0
2008-10-03 12:35:00,24.05,24.1,24.04,24.07,47400.0,22.73,22.7772,22.7205,22.7489,47400.0
2008-10-03 12:40:00,24.06,24.11,24.03,24.07,42600.0,22.7394,22.7867,22.7111,22.7489,42600.0
2008-10-03 12:45:00,24.07,24.17,24.03,24.17,19600.0,22.7489,22.8434,22.7111,22.8434,19600.0
2008-10-03 12:50:00,24.15,24.36,24.15,24.36,26800.0,22.8245,23.023,22.8245,23.023,26800.0
2008-10-03 12:55:00,24.37,24.55,24.34,24.53,59600.0,23.0324,23.2025,23.0041,23.1836,59600.0
2008-10-03 13:00:00,24.55,24.6,24.43,24.57,43200.0,23.2025,23.2498,23.0891,23.2214,43200.0
2008-10-03 13:05:00,24.54,24.7,24.47,24.63,127400.0,23.1931,23.3443,23.1269,23.2781,127400.0
2008-10-03 13:10:00,24.63,24.69,24.47,24.65,37800.0,23.2781,23.3349,23.1269,23.297,37800.0
2008-10-03 13:15:00,24.65,24.68,24.56,24.59,57000.0,23.297,23.3254,23.212,23.2403,57000.0
2008-10-03 13:20:00,24.59,24.65,24.31,24.36,64600.0,23.2403,23.297,22.9757,23.023,64600.0
2008-10-03 13:25:00,24.36,24.53,24.17,24.23,53000.0,23.023,23.1836,22.8434,22.9001,53000.0
2008-10-03 13:30:00,24.24,24.34,23.88,23.98,108400.0,22.9096,23.0041,22.5693,22.6638,108400.0
2008-10-03 13:35:00,24.0,24.22,23.99,24.16,29800.0,22.6827,22.8906,22.6733,22.8339,29800.0
2008-10-03 13:40:00,24.17,24.19,23.88,23.88,97800.0,22.8434,22.8623,22.5693,22.5693,97800.0
2008-10-03 13:45:00,23.88,24.03,23.88,24.01,134000.0,22.5693,22.7111,22.5693,22.6922,134000.0
2008-10-03 13:50:00,24.02,24.06,23.98,24.0,65800.0,22.7016,22.7394,22.6638,22.6827,65800.0
2008-10-03 13:55:00,24.02,24.09,24.02,24.06,41800.0,22.7016,22.7678,22.7016,22.7394,41800.0
2008-10-03 14:00:00,24.05,24.07,23.89,23.92,46800.0,22.73,22.7489,22.5788,22.6071,46800.0
2008-10-03 14:05:00,23.93,24.05,23.93,23.99,59400.0,22.6166,22.73,22.6166,22.6733,59400.0
2008-10-03 14:10:00,24.01,24.09,24.0,24.05,39600.0,22.6922,22.7678,22.6827,22.73,39600.0
2008-10-03 14:15:00,24.07,24.08,23.99,24.02,27400.0,22.7489,22.7583,22.6733,22.7016,27400.0
2008-10-03 14:20:00,23.99,24.04,23.98,24.0,29200.0,22.6733,22.7205,22.6638,22.6827,29200.0
2008-10-03 14:25:00,24.0,24.02,23.74,23.75,51200.0,22.6827,22.7016,22.437,22.4464,51200.0
2008-10-03 14:30:00,23.75,23.86,23.68,23.78,81000.0,22.4464,22.5504,22.3803,22.4748,81000.0
2008-10-03 14:35:00,23.8,23.93,23.8,23.93,28600.0,22.4937,22.6166,22.4937,22.6166,28600.0
2008-10-03 14:40:00,23.92,24.0,23.91,23.93,43600.0,22.6071,22.6827,22.5977,22.6166,43600.0
2008-10-03 14:45:00,23.97,23.98,23.8,23.95,48600.0,22.6544,22.6638,22.4937,22.6355,48600.0
2008-10-03 14:50:00,23.95,24.11,23.94,24.07,25800.0,22.6355,22.7867,22.626,22.7489,25800.0
2008-10-03 14:55:00,24.06,24.06,23.9,23.99,121800.0,22.7394,22.7394,22.5882,22.6733,121800.0
2008-10-03 15:00:00,23.98,24.06,23.96,24.0,75000.0,22.6638,22.7394,22.6449,22.6827,75000.0
2008-10-03 15:05:00,24.02,24.07,23.97,24.02,39600.0,22.7016,22.7489,22.6544,22.7016,39600.0
2008-10-03 15:10:00,24.01,24.08,23.94,24.0,54200.0,22.6922,22.7583,22.626,22.6827,54200.0
2008-10-03 15:15:00,24.0,24.08,23.98,24.0,62200.0,22.6827,22.7583,22.6638,22.6827,62200.0
2008-10-03 15:20:00,23.99,24.03,23.95,23.95,43800.0,22.6733,22.7111,22.6355,22.6355,43800.0
2008-10-03 15:25:00,23.95,24.03,23.88,24.03,95800.0,22.6355,22.7111,22.5693,22.7111,95800.0
2008-10-03 15:30:00,24.0,24.02,23.81,23.9,121200.0,22.6827,22.7016,22.5032,22.5882,121200.0
2008-10-03 15:35:00,23.91,23.94,23.75,23.84,87400.0,22.5977,22.626,22.4464,22.5315,87400.0
2008-10-03 15:40:00,23.84,23.84,23.56,23.69,144800.0,22.5315,22.5315,22.2669,22.3897,144800.0
2008-10-03 15:45:00,23.68,23.71,23.56,23.63,158600.0,22.3803,22.4086,22.2669,22.333,158600.0
2008-10-03 15:50:00,23.63,24.09,23.6,24.05,240600.0,22.333,22.7678,22.3047,22.73,240600.0
2008-10-03 15:55:00,24.06,24.45,24.03,24.41,222400.0,22.7394,23.108,22.7111,23.0702,222400.0
2008-10-06 09:30:00,23.8,24.04,23.5,23.52,104000.0,22.4937,22.7205,22.2102,22.2291,104000.0
2008-10-06 09:35:00,23.55,23.73,23.36,23.43,88200.0,22.2574,22.4275,22.0779,22.144,88200.0
2008-10-06 09:40:00,23.42,23.43,23.25,23.31,59800.0,22.1346,22.144,21.9739,22.0306,59800.0
2008-10-06 09:45:00,23.33,23.43,23.22,23.31,52000.0,22.0495,22.144,21.9455,22.0306,52000.0
2008-10-06 09:50:00,23.31,23.31,23.0,23.27,167400.0,22.0306,22.0306,21.7376,21.9928,167400.0
2008-10-06 09:55:00,23.27,23.33,23.07,23.28,63200.0,21.9928,22.0495,21.8038,22.0022,63200.0
2008-10-06 10:00:00,23.29,23.29,23.08,23.18,28600.0,22.0117,22.0117,21.8132,21.9077,28600.0
2008-10-06 10:05:00,23.23,23.45,23.23,23.43,21200.0,21.955,22.1629,21.955,22.144,21200.0
2008-10-06 10:10:00,23.43,23.49,23.26,23.28,38000.0,22.144,22.2007,21.9833,22.0022,38000.0
2008-10-06 10:15:00,23.28,23.29,23.16,23.16,27000.0,22.0022,22.0117,21.8888,21.8888,27000.0
2008-10-06 10:20:00,23.16,23.19,23.04,23.08,46400.0,21.8888,21.9172,21.7754,21.8132,46400.0
2008-10-06 10:25:00,23.08,23.08,22.93,22.95,60600.0,21.8132,21.8132,21.6715,21.6904,60600.0
2008-10-06 10:30:00,22.95,23.05,22.93,22.96,110400.0,21.6904,21.7849,21.6715,21.6998,110400.0
2008-10-06 10:35:00,22.97,23.09,22.96,23.04,83400.0,21.7093,21.8227,21.6998,21.7754,83400.0
2008-10-06 10:40:00,23.06,23.06,22.98,23.0,93600.0,21.7943,21.7943,21.7187,21.7376,93600.0
2008-10-06 10:45:00,23.05,23.2,23.02,23.1,28000.0,21.7849,21.9266,21.7565,21.8321,28000.0
2008-10-06 10:50:00,23.1,23.11,22.98,23.07,38800.0,21.8321,21.8416,21.7187,21.8038,38800.0
2008-10-06 10:55:00,23.07,23.16,23.02,23.08,30400.0,21.8038,21.8888,21.7565,21.8132,30400.0
2008-10-06 11:00:00,23.1,23.14,23.0,23.14,71000.0,21.8321,21.8699,21.7376,21.8699,71000.0
2008-10-06 11:05:00,23.12,23.15,23.03,23.11,49000.0,21.851,21.8794,21.766,21.8416,49000.0
2008-10-06 11:10:00,23.12,23.18,23.03,23.03,42200.0,21.851,21.9077,21.766,21.766,42200.0
2008-10-06 11:15:00,23.04,23.11,23.03,23.11,27000.0,21.7754,21.8416,21.766,21.8416,27000.0
2008-10-06 11:20:00,23.1,23.11,23.0,23.03,36000.0,21.8321,21.8416,21.7376,21.766,36000.0
2008-10-06 11:25:00,23.05,23.14,23.03,23.06,14200.0,21.7849,21.8699,21.766,21.7943,14200.0
2008-10-06 11:30:00,23.08,23.08,23.0,23.02,17800.0,21.8132,21.8132,21.7376,21.7565,17800.0
2008-10-06 11:35:00,23.05,23.06,23.0,23.03,29600.0,21.7849,21.7943,21.7376,21.766,29600.0
2008-10-06 11:40:00,23.04,23.08,23.0,23.07,36200.0,21.7754,21.8132,21.7376,21.8038,36200.0
2008-10-06 11:45:00,23.0,23.03,23.0,23.0,46000.0,21.7376,21.766,21.7376,21.7376,46000.0
2008-10-06 11:50:00,23.02,23.02,22.75,22.75,52600.0,21.7565,21.7565,21.5013,21.5013,52600.0
2008-10-06 11:55:00,22.75,22.8,22.68,22.79,22400.0,21.5013,21.5486,21.4352,21.5391,22400.0
2008-10-06 12:00:00,22.79,22.8,22.71,22.72,40200.0,21.5391,21.5486,21.4635,21.473,40200.0
2008-10-06 12:05:00,22.72,22.75,22.72,22.73,15600.0,21.473,21.5013,21.473,21.4824,15600.0
2008-10-06 12:10:00,22.74,22.75,22.7,22.74,18800.0,21.4919,21.5013,21.4541,21.4919,18800.0
2008-10-06 12:15:00,22.73,22.76,22.69,22.75,30200.0,21.4824,21.5108,21.4446,21.5013,30200.0
2008-10-06 12:20:00,22.75,22.78,22.72,22.78,33800.0,21.5013,21.5297,21.473,21.5297,33800.0
2008-10-06 12:25:00,22.78,22.78,22.7,22.73,29200.0,21.5297,21.5297,21.4541,21.4824,29200.0
2008-10-06 12:30:00,22.74,22.76,22.66,22.69,23400.0,21.4919,21.5108,21.4163,21.4446,23400.0
2008-10-06 12:35:00,22.68,22.74,22.59,22.59,20000.0,21.4352,21.4919,21.3501,21.3501,20000.0
2008-10-06 12:40:00,22.57,22.61,22.57,22.61,21600.0,21.3312,21.369,21.3312,21.369,21600.0
2008-10-06 12:45:00,22.64,22.68,22.58,22.67,7200.0,21.3974,21.4352,21.3407,21.4257,7200.0
2008-10-06 12:50:00,22.68,22.74,22.67,22.71,16800.0,21.4352,21.4919,21.4257,21.4635,16800.0
2008-10-06 12:55:00,22.73,22.73,22.63,22.65,8800.0,21.4824,21.4824,21.3879,21.4068,8800.0
2008-10-06 13:00:00,22.65,22.74,22.59,22.74,15800.0,21.4068,21.4919,21.3501,21.4919,15800.0
2008-10-06 13:05:00,22.75,22.75,22.66,22.7,16800.0,21.5013,21.5013,21.4163,21.4541,16800.0
2008-10-06 13:10:00,22.71,22.73,22.68,22.68,13400.0,21.4635,21.4824,21.4352,21.4352,13400.0
2008-10-06 13:15:00,22.67,22.73,22.66,22.72,16200.0,21.4257,21.4824,21.4163,21.473,16200.0
2008-10-06 13:20:00,22.72,22.75,22.7,22.74,29400.0,21.473,21.5013,21.4541,21.4919,29400.0
2008-10-06 13:25:00,22.75,22.75,22.68,22.68,16800.0,21.5013,21.5013,21.4352,21.4352,16800.0
2008-10-06 13:30:00,22.68,22.72,22.6,22.72,29400.0,21.4352,21.473,21.3596,21.473,29400.0
2008-10-06 13:35:00,22.72,22.74,22.69,22.71,14000.0,21.473,21.4919,21.4446,21.4635,14000.0
2008-10-06 13:40:00,22.73,22.77,22.7,22.75,12400.0,21.4824,21.5202,21.4541,21.5013,12400.0
2008-10-06 13:45:00,22.77,22.77,22.62,22.63,11200.0,21.5202,21.5202,21.3785,21.3879,11200.0
2008-10-06 13:50:00,22.65,22.67,22.57,22.58,51000.0,21.4068,21.4257,21.3312,21.3407,51000.0
2008-10-06 13:55:00,22.57,22.57,22.5,22.51,24000.0,21.3312,21.3312,21.2651,21.2745,24000.0
2008-10-06 14:00:00,22.52,22.54,22.35,22.48,36400.0,21.284,21.3029,21.1233,21.2462,36400.0
2008-10-06 14:05:00,22.5,22.63,22.49,22.52,24000.0,21.2651,21.3879,21.2556,21.284,24000.0
2008-10-06 14:10:00,22.52,22.63,22.52,22.6,15000.0,21.284,21.3879,21.284,21.3596,15000.0
2008-10-06 14:15:00,22.61,22.63,22.55,22.56,25400.0,21.369,21.3879,21.3123,21.3218,25400.0
2008-10-06 14:20:00,22.58,22.62,22.5,22.51,93200.0,21.3407,21.3785,21.2651,21.2745,93200.0
2008-10-06 14:25:00,22.54,22.54,22.38,22.47,28400.0,21.3029,21.3029,21.1516,21.2367,28400.0
2008-10-06 14:30:00,22.5,22.5,22.27,22.39,37600.0,21.2651,21.2651,21.0477,21.1611,37600.0
2008-10-06 14:35:00,22.4,22.43,22.28,22.31,50400.0,21.1705,21.1989,21.0571,21.0855,50400.0
2008-10-06 14:40:00,22.33,22.36,22.15,22.19,59000.0,21.1044,21.1327,20.9343,20.9721,59000.0
2008-10-06 14:45:00,22.17,22.22,22.04,22.22,41000.0,20.9532,21.0004,20.8303,21.0004,41000.0
2008-10-06 14:50:00,22.22,22.36,22.18,22.31,62400.0,21.0004,21.1327,20.9626,21.0855,62400.0
2008-10-06 14:55:00,22.33,22.38,22.24,22.33,37200.0,21.1044,21.1516,21.0193,21.1044,37200.0
2008-10-06 15:00:00,22.29,22.33,22.17,22.29,27000.0,21.0666,21.1044,20.9532,21.0666,27000.0
2008-10-06 15:05:00,22.31,22.61,22.29,22.61,19400.0,21.0855,21.369,21.0666,21.369,19400.0
2008-10-06 15:10:00,22.61,22.82,22.56,22.82,69600.0,21.369,21.5675,21.3218,21.5675,69600.0
2008-10-06 15:15:00,22.84,23.12,22.82,23.12,46600.0,21.5864,21.851,21.5675,21.851,46600.0
2008-10-06 15:20:00,23.12,23.2,22.94,22.97,61200.0,21.851,21.9266,21.6809,21.7093,61200.0
2008-10-06 15:25:00,22.98,23.3,22.95,23.24,51800.0,21.7187,22.0211,21.6904,21.9644,51800.0
2008-10-06 15:30:00,23.2,23.23,23.11,23.22,52000.0,21.9266,21.955,21.8416,21.9455,52000.0
2008-10-06 15:35:00,23.24,23.24,23.03,23.05,44000.0,21.9644,21.9644,21.766,21.7849,44000.0
2008-10-06 15:40:00,23.06,23.19,22.93,23.18,39800.0,21.7943,21.9172,21.6715,21.9077,39800.0
2008-10-06 15:45:00,23.18,23.37,23.17,23.36,52200.0,21.9077,22.0873,21.8983,22.0779,52200.0
2008-10-06 15:50:00,23.36,23.47,23.3,23.37,78000.0,22.0779,22.1818,22.0211,22.0873,78000.0
2008-10-06 15:55:00,23.38,23.38,23.25,23.33,78000.0,22.0968,22.0968,21.9739,22.0495,78000.0
2008-10-07 09:30:00,23.93,23.96,23.4,23.4,13000.0,22.6166,22.6449,22.1157,22.1157,13000.0
2008-10-07 09:35:00,23.38,23.71,23.27,23.66,16400.0,22.0968,22.4086,21.9928,22.3614,16400.0
2008-10-07 09:40:00,23.69,23.75,23.28,23.38,10600.0,22.3897,22.4464,22.0022,22.0968,10600.0
2008-10-07 09:45:00,23.32,23.4,23.14,23.2,22400.0,22.04,22.1157,21.8699,21.9266,22400.0
2008-10-07 09:50:00,23.18,23.25,23.07,23.11,24600.0,21.9077,21.9739,21.8038,21.8416,24600.0
2008-10-07 09:55:00,23.08,23.15,22.99,23.11,19800.0,21.8132,21.8794,21.7282,21.8416,19800.0
2008-10-07 10:00:00,23.11,23.18,22.92,23.14,25400.0,21.8416,21.9077,21.662,21.8699,25400.0
2008-10-07 10:05:00,23.14,23.16,22.98,23.0,24000.0,21.8699,21.8888,21.7187,21.7376,24000.0
2008-10-07 10:10:00,23.0,23.03,22.82,22.91,49600.0,21.7376,21.766,21.5675,21.6526,49600.0
2008-10-07 10:15:00,22.9,23.02,22.81,22.89,51200.0,21.6431,21.7565,21.558,21.6336,51200.0
2008-10-07 10:20:00,22.88,22.92,22.74,22.89,32400.0,21.6242,21.662,21.4919,21.6336,32400.0
2008-10-07 10:25:00,22.9,23.08,22.9,23.06,61400.0,21.6431,21.8132,21.6431,21.7943,61400.0
2008-10-07 10:30:00,23.05,23.05,22.88,22.91,124600.0,21.7849,21.7849,21.6242,21.6526,124600.0
2008-10-07 10:35:00,22.9,22.91,22.78,22.88,30000.0,21.6431,21.6526,21.5297,21.6242,30000.0
2008-10-07 10:40:00,22.88,22.91,22.62,22.8,20800.0,21.6242,21.6526,21.3785,21.5486,20800.0
2008-10-07 10:45:00,22.81,22.9,22.79,22.79,42800.0,21.558,21.6431,21.5391,21.5391,42800.0
2008-10-07 10:50:00,22.79,22.79,22.64,22.73,19600.0,21.5391,21.5391,21.3974,21.4824,19600.0
2008-10-07 10:55:00,22.7,22.92,22.63,22.9,80800.0,21.4541,21.662,21.3879,21.6431,80800.0
2008-10-07 11:00:00,22.9,22.95,22.81,22.81,42600.0,21.6431,21.6904,21.558,21.558,42600.0
2008-10-07 11:05:00,22.84,22.9,22.78,22.86,41000.0,21.5864,21.6431,21.5297,21.6053,41000.0
2008-10-07 11:10:00,22.87,22.89,22.85,22.89,22800.0,21.6147,21.6336,21.5958,21.6336,22800.0
2008-10-07 11:15:00,22.88,22.89,22.83,22.88,24000.0,21.6242,21.6336,21.5769,21.6242,24000.0
2008-10-07 11:20:00,22.88,22.88,22.8,22.87,33200.0,21.6242,21.6242,21.5486,21.6147,33200.0
2008-10-07 11:25:00,22.84,22.92,22.84,22.91,16600.0,21.5864,21.662,21.5864,21.6526,16600.0
2008-10-07 11:30:00,22.88,22.99,22.86,22.87,17600.0,21.6242,21.7282,21.6053,21.6147,17600.0
2008-10-07 11:35:00,22.88,22.93,22.88,22.88,116600.0,21.6242,21.6715,21.6242,21.6242,116600.0
2008-10-07 11:40:00,22.91,22.98,22.9,22.98,17400.0,21.6526,21.7187,21.6431,21.7187,17400.0
2008-10-07 11:45:00,22.98,23.1,22.96,23.06,10600.0,21.7187,21.8321,21.6998,21.7943,10600.0
2008-10-07 11:50:00,23.03,23.03,22.91,23.03,10800.0,21.766,21.766,21.6526,21.766,10800.0
2008-10-07 11:55:00,23.02,23.03,22.85,22.92,11000.0,21.7565,21.766,21.5958,21.662,11000.0
2008-10-07 12:00:00,22.94,22.95,22.83,22.88,19200.0,21.6809,21.6904,21.5769,21.6242,19200.0
2008-10-07 12:05:00,22.87,22.9,22.84,22.85,12200.0,21.6147,21.6431,21.5864,21.5958,12200.0
2008-10-07 12:10:00,22.85,22.93,22.82,22.93,13600.0,21.5958,21.6715,21.5675,21.6715,13600.0
2008-10-07 12:15:00,22.89,23.04,22.84,23.0,22400.0,21.6336,21.7754,21.5864,21.7376,22400.0
2008-10-07 12:20:00,23.0,23.06,22.97,23.0,23000.0,21.7376,21.7943,21.7093,21.7376,23000.0
2008-10-07 12:25:00,23.0,23.02,22.89,23.02,30200.0,21.7376,21.7565,21.6336,21.7565,30200.0
2008-10-07 12:30:00,23.01,23.05,22.95,22.95,24200.0,21.7471,21.7849,21.6904,21.6904,24200.0
2008-10-07 12:35:00,22.97,23.07,22.92,23.03,48200.0,21.7093,21.8038,21.662,21.766,48200.0
2008-10-07 12:40:00,23.0,23.02,22.86,22.86,11800.0,21.7376,21.7565,21.6053,21.6053,11800.0
2008-10-07 12:45:00,22.85,22.88,22.73,22.88,40800.0,21.5958,21.6242,21.4824,21.6242,40800.0
2008-10-07 12:50:00,22.86,22.88,22.8,22.84,24800.0,21.6053,21.6242,21.5486,21.5864,24800.0
2008-10-07 12:55:00,22.85,22.95,22.83,22.93,12200.0,21.5958,21.6904,21.5769,21.6715,12200.0
2008-10-07 13:00:00,22.9,22.95,22.85,22.86,12600.0,21.6431,21.6904,21.5958,21.6053,12600.0
2008-10-07 13:05:00,22.86,23.01,22.86,22.99,12000.0,21.6053,21.7471,21.6053,21.7282,12000.0
2008-10-07 13:10:00,22.99,23.1,22.97,23.01,26000.0,21.7282,21.8321,21.7093,21.7471,26000.0
2008-10-07 13:15:00,23.0,23.09,22.9,23.0,76000.0,21.7376,21.8227,21.6431,21.7376,76000.0
2008-10-07 13:20:00,22.98,22.98,22.84,22.93,29800.0,21.7187,21.7187,21.5864,21.6715,29800.0
2008-10-07 13:25:00,22.9,22.95,22.83,22.95,44400.0,21.6431,21.6904,21.5769,21.6904,44400.0
2008-10-07 13:30:00,22.96,22.99,22.83,22.87,32600.0,21.6998,21.7282,21.5769,21.6147,32600.0
2008-10-07 13:35:00,22.86,22.98,22.85,22.92,24400.0,21.6053,21.7187,21.5958,21.662,24400.0
2008-10-07 13:40:00,22.92,22.93,22.82,22.85,26600.0,21.662,21.6715,21.5675,21.5958,26600.0
2008-10-07 13:45:00,22.85,22.89,22.76,22.76,22400.0,21.5958,21.6336,21.5108,21.5108,22400.0
2008-10-07 13:50:00,22.77,22.86,22.66,22.81,73600.0,21.5202,21.6053,21.4163,21.558,73600.0
2008-10-07 13:55:00,22.82,22.85,22.69,22.72,31200.0,21.5675,21.5958,21.4446,21.473,31200.0
2008-10-07 14:00:00,22.72,22.91,22.71,22.81,54400.0,21.473,21.6526,21.4635,21.558,54400.0
2008-10-07 14:05:00,22.81,22.98,22.81,22.95,34600.0,21.558,21.7187,21.558,21.6904,34600.0
2008-10-07 14:10:00,22.91,22.96,22.76,22.95,27200.0,21.6526,21.6998,21.5108,21.6904,27200.0
2008-10-07 14:15:00,22.96,23.19,22.88,23.14,28800.0,21.6998,21.9172,21.6242,21.8699,28800.0
2008-10-07 14:20:00,23.12,23.31,23.08,23.18,40200.0,21.851,22.0306,21.8132,21.9077,40200.0
2008-10-07 14:25:00,23.17,23.18,23.01,23.07,44200.0,21.8983,21.9077,21.7471,21.8038,44200.0
2008-10-07 14:30:00,23.07,23.15,23.01,23.01,30000.0,21.8038,21.8794,21.7471,21.7471,30000.0
2008-10-07 14:35:00,23.0,23.04,22.9,22.91,19200.0,21.7376,21.7754,21.6431,21.6526,19200.0
2008-10-07 14:40:00,22.92,23.02,22.82,22.91,30200.0,21.662,21.7565,21.5675,21.6526,30200.0
2008-10-07 14:45:00,22.85,23.04,22.8,23.0,37800.0,21.5958,21.7754,21.5486,21.7376,37800.0
2008-10-07 14:50:00,22.99,23.02,22.82,22.86,17000.0,21.7282,21.7565,21.5675,21.6053,17000.0
2008-10-07 14:55:00,22.88,22.95,22.83,22.84,32000.0,21.6242,21.6904,21.5769,21.5864,32000.0
2008-10-07 15:00:00,22.87,22.87,22.74,22.75,15200.0,21.6147,21.6147,21.4919,21.5013,15200.0
2008-10-07 15:05:00,22.73,22.81,22.68,22.8,36200.0,21.4824,21.558,21.4352,21.5486,36200.0
2008-10-07 15:10:00,22.84,22.92,22.8,22.89,19800.0,21.5864,21.662,21.5486,21.6336,19800.0
2008-10-07 15:15:00,22.86,22.99,22.82,22.83,46000.0,21.6053,21.7282,21.5675,21.5769,46000.0
2008-10-07 15:20:00,22.83,22.84,22.56,22.6,31600.0,21.5769,21.5864,21.3218,21.3596,31600.0
2008-10-07 15:25:00,22.58,22.73,22.58,22.72,20600.0,21.3407,21.4824,21.3407,21.473,20600.0
2008-10-07 15:30:00,22.73,22.77,22.55,22.64,28200.0,21.4824,21.5202,21.3123,21.3974,28200.0
2008-10-07 15:35:00,22.64,22.65,22.41,22.43,35600.0,21.3974,21.4068,21.18,21.1989,35600.0
2008-10-07 15:40:00,22.43,22.52,22.41,22.43,42800.0,21.1989,21.284,21.18,21.1989,42800.0
2008-10-07 15:45:00,22.47,22.49,22.28,22.34,38000.0,21.2367,21.2556,21.0571,21.1138,38000.0
2008-10-07 15:50:00,22.33,22.33,22.22,22.25,38600.0,21.1044,21.1044,21.0004,21.0288,38600.0
2008-10-07 15:55:00,22.25,22.29,22.23,22.27,81200.0,21.0288,21.0666,21.0099,21.0477,81200.0
2008-10-08 09:35:00,22.0,22.5,21.47,22.48,47200.0,20.7925,21.2651,20.2916,21.2462,47200.0
2008-10-08 09:40:00,22.52,22.99,22.41,22.41,19000.0,21.284,21.7282,21.18,21.18,19000.0
2008-10-08 09:45:00,22.28,22.52,22.22,22.52,30600.0,21.0571,21.284,21.0004,21.284,30600.0
2008-10-08 09:50:00,22.54,22.86,22.39,22.39,52000.0,21.3029,21.6053,21.1611,21.1611,52000.0
2008-10-08 09:55:00,22.41,22.65,22.38,22.42,46400.0,21.18,21.4068,21.1516,21.1894,46400.0
2008-10-08 10:00:00,22.41,22.68,22.38,22.51,54400.0,21.18,21.4352,21.1516,21.2745,54400.0
2008-10-08 10:05:00,22.57,22.57,22.43,22.48,7000.0,21.3312,21.3312,21.1989,21.2462,7000.0
2008-10-08 10:10:00,22.43,22.53,22.38,22.48,8600.0,21.1989,21.2934,21.1516,21.2462,8600.0
2008-10-08 10:15:00,22.47,22.49,22.25,22.35,32200.0,21.2367,21.2556,21.0288,21.1233,32200.0
2008-10-08 10:20:00,22.26,22.5,22.07,22.47,30000.0,21.0382,21.2651,20.8587,21.2367,30000.0
2008-10-08 10:25:00,22.48,22.48,22.24,22.35,66000.0,21.2462,21.2462,21.0193,21.1233,66000.0
2008-10-08 10:30:00,22.33,22.44,22.22,22.27,62000.0,21.1044,21.2083,21.0004,21.0477,62000.0
2008-10-08 10:35:00,22.29,22.4,22.23,22.23,44800.0,21.0666,21.1705,21.0099,21.0099,44800.0
2008-10-08 10:40:00,22.23,22.3,22.19,22.19,59600.0,21.0099,21.076,20.9721,20.9721,59600.0
2008-10-08 10:45:00,22.19,22.25,22.03,22.21,36000.0,20.9721,21.0288,20.8209,20.991,36000.0
2008-10-08 10:50:00,22.21,22.27,22.18,22.23,23800.0,20.991,21.0477,20.9626,21.0099,23800.0
2008-10-08 10:55:00,22.2,22.27,22.1,22.11,44800.0,20.9815,21.0477,20.887,20.8965,44800.0
2008-10-08 11:00:00,22.1,22.11,21.92,22.06,33200.0,20.887,20.8965,20.7169,20.8492,33200.0
2008-10-08 11:05:00,21.99,22.03,21.66,21.68,62400.0,20.783,20.8209,20.4712,20.4901,62400.0
2008-10-08 11:10:00,21.68,21.81,21.67,21.75,24600.0,20.4901,20.6129,20.4806,20.5562,24600.0
2008-10-08 11:15:00,21.75,21.82,21.62,21.72,34000.0,20.5562,20.6224,20.4334,20.5279,34000.0
2008-10-08 11:20:00,21.72,21.79,21.72,21.72,18400.0,20.5279,20.594,20.5279,20.5279,18400.0
2008-10-08 11:25:00,21.75,21.83,21.65,21.67,36000.0,20.5562,20.6318,20.4617,20.4806,36000.0
2008-10-08 11:30:00,21.63,21.77,21.63,21.72,13200.0,20.4428,20.5751,20.4428,20.5279,13200.0
2008-10-08 11:35:00,21.7,21.71,21.47,21.5,27400.0,20.509,20.5184,20.2916,20.3199,27400.0
2008-10-08 11:40:00,21.52,21.57,21.32,21.38,23200.0,20.3388,20.3861,20.1498,20.2065,23200.0
2008-10-08 11:45:00,21.33,21.41,21.27,21.36,18200.0,20.1593,20.2349,20.1026,20.1876,18200.0
2008-10-08 11:50:00,21.38,21.45,21.37,21.45,11200.0,20.2065,20.2727,20.1971,20.2727,11200.0
2008-10-08 11:55:00,21.45,21.46,21.34,21.45,17000.0,20.2727,20.2821,20.1687,20.2727,17000.0
2008-10-08 12:00:00,21.45,21.45,21.33,21.34,27200.0,20.2727,20.2727,20.1593,20.1687,27200.0
2008-10-08 12:05:00,21.35,21.37,21.13,21.24,27200.0,20.1782,20.1971,19.9702,20.0742,27200.0
2008-10-08 12:10:00,21.24,21.28,21.18,21.18,10000.0,20.0742,20.112,20.0175,20.0175,10000.0
2008-10-08 12:15:00,21.21,21.31,21.2,21.25,27800.0,20.0459,20.1404,20.0364,20.0837,27800.0
2008-10-08 12:20:00,21.27,21.27,21.09,21.09,11400.0,20.1026,20.1026,19.9324,19.9324,11400.0
2008-10-08 12:25:00,21.13,21.18,20.96,21.01,20400.0,19.9702,20.0175,19.8096,19.8568,20400.0
2008-10-08 12:30:00,21.04,21.06,20.9,20.93,68400.0,19.8852,19.9041,19.7529,19.7812,68400.0
2008-10-08 12:35:00,20.93,21.0,20.89,20.95,25000.0,19.7812,19.8474,19.7434,19.8001,25000.0
2008-10-08 12:40:00,20.98,21.03,20.89,20.9,36400.0,19.8285,19.8757,19.7434,19.7529,36400.0
2008-10-08 12:45:00,20.9,20.94,20.78,20.83,27800.0,19.7529,19.7907,19.6395,19.6867,27800.0
2008-10-08 12:50:00,20.82,20.9,20.74,20.88,64000.0,19.6773,19.7529,19.6017,19.734,64000.0
2008-10-08 12:55:00,20.89,21.0,20.86,20.89,31800.0,19.7434,19.8474,19.7151,19.7434,31800.0
2008-10-08 13:00:00,20.9,21.11,20.88,21.06,28200.0,19.7529,19.9513,19.734,19.9041,28200.0
2008-10-08 13:05:00,21.06,21.08,20.96,21.06,29800.0,19.9041,19.923,19.8096,19.9041,29800.0
2008-10-08 13:10:00,21.06,21.13,21.0,21.1,38800.0,19.9041,19.9702,19.8474,19.9419,38800.0
2008-10-08 13:15:00,21.12,21.25,21.11,21.22,37200.0,19.9608,20.0837,19.9513,20.0553,37200.0
2008-10-08 13:20:00,21.23,21.4,21.2,21.35,41200.0,20.0648,20.2254,20.0364,20.1782,41200.0
2008-10-08 13:25:00,21.36,21.36,21.25,21.26,65600.0,20.1876,20.1876,20.0837,20.0931,65600.0
2008-10-08 13:30:00,21.25,21.36,21.23,21.31,55200.0,20.0837,20.1876,20.0648,20.1404,55200.0
2008-10-08 13:35:00,21.33,21.53,21.3,21.4,27800.0,20.1593,20.3483,20.1309,20.2254,27800.0
2008-10-08 13:40:00,21.41,21.6,21.38,21.6,35800.0,20.2349,20.4145,20.2065,20.4145,35800.0
2008-10-08 13:45:00,21.58,21.58,21.52,21.54,15800.0,20.3955,20.3955,20.3388,20.3577,15800.0
2008-10-08 13:50:00,21.55,21.71,21.53,21.7,9600.0,20.3672,20.5184,20.3483,20.509,9600.0
2008-10-08 13:55:00,21.69,21.92,21.69,21.9,61600.0,20.4995,20.7169,20.4995,20.698,61600.0
2008-10-08 14:00:00,21.9,22.06,21.89,22.06,47600.0,20.698,20.8492,20.6885,20.8492,47600.0
2008-10-08 14:05:00,22.0,22.09,22.0,22.04,28800.0,20.7925,20.8776,20.7925,20.8303,28800.0
2008-10-08 14:10:00,22.02,22.1,21.98,22.08,29000.0,20.8114,20.887,20.7736,20.8681,29000.0
2008-10-08 14:15:00,22.09,22.2,22.07,22.18,32000.0,20.8776,20.9815,20.8587,20.9626,32000.0
2008-10-08 14:20:00,22.24,22.32,22.18,22.32,26400.0,21.0193,21.0949,20.9626,21.0949,26400.0
2008-10-08 14:25:00,22.33,22.45,22.23,22.23,23800.0,21.1044,21.2178,21.0099,21.0099,23800.0
2008-10-08 14:30:00,22.23,22.36,22.2,22.2,13600.0,21.0099,21.1327,20.9815,20.9815,13600.0
2008-10-08 14:35:00,22.2,22.38,22.0,22.25,78000.0,20.9815,21.1516,20.7925,21.0288,78000.0
2008-10-08 14:40:00,22.25,22.29,22.08,22.11,14000.0,21.0288,21.0666,20.8681,20.8965,14000.0
2008-10-08 14:45:00,22.1,22.25,22.1,22.24,15200.0,20.887,21.0288,20.887,21.0193,15200.0
2008-10-08 14:50:00,22.23,22.32,22.22,22.28,10000.0,21.0099,21.0949,21.0004,21.0571,10000.0
2008-10-08 14:55:00,22.31,22.31,22.21,22.22,18600.0,21.0855,21.0855,20.991,21.0004,18600.0
2008-10-08 15:00:00,22.21,22.23,22.05,22.2,29400.0,20.991,21.0099,20.8398,20.9815,29400.0
2008-10-08 15:05:00,22.18,22.33,22.17,22.25,11000.0,20.9626,21.1044,20.9532,21.0288,11000.0
2008-10-08 15:10:00,22.25,22.25,22.08,22.08,9400.0,21.0288,21.0288,20.8681,20.8681,9400.0
2008-10-08 15:15:00,22.03,22.29,22.02,22.27,12600.0,20.8209,21.0666,20.8114,21.0477,12600.0
2008-10-08 15:20:00,22.29,22.38,22.25,22.28,16600.0,21.0666,21.1516,21.0288,21.0571,16600.0
2008-10-08 15:25:00,22.31,22.47,22.29,22.38,46600.0,21.0855,21.2367,21.0666,21.1516,46600.0
2008-10-08 15:30:00,22.39,22.61,22.3,22.42,28600.0,21.1611,21.369,21.076,21.1894,28600.0
2008-10-08 15:35:00,22.38,22.43,22.15,22.16,28200.0,21.1516,21.1989,20.9343,20.9437,28200.0
2008-10-08 15:40:00,22.14,22.14,22.05,22.11,41800.0,20.9248,20.9248,20.8398,20.8965,41800.0
2008-10-08 15:45:00,22.11,22.12,21.85,21.92,30000.0,20.8965,20.9059,20.6507,20.7169,30000.0
2008-10-08 15:50:00,21.93,22.02,21.86,21.88,25400.0,20.7263,20.8114,20.6602,20.6791,25400.0
2008-10-08 15:55:00,21.87,21.88,21.75,21.77,50600.0,20.6696,20.6791,20.5562,20.5751,50600.0
2008-10-09 09:30:00,22.28,22.39,22.28,22.3,37600.0,21.0571,21.1611,21.0571,21.076,37600.0
2008-10-09 09:35:00,22.21,22.26,22.01,22.01,4600.0,20.991,21.0382,20.8019,20.8019,4600.0
2008-10-09 09:40:00,22.09,22.46,22.09,22.23,11800.0,20.8776,21.2272,20.8776,21.0099,11800.0
2008-10-09 09:45:00,22.25,22.3,22.17,22.17,42000.0,21.0288,21.076,20.9532,20.9532,42000.0
2008-10-09 09:50:00,22.17,22.27,22.14,22.16,19600.0,20.9532,21.0477,20.9248,20.9437,19600.0
2008-10-09 09:55:00,22.14,22.15,21.86,21.92,17600.0,20.9248,20.9343,20.6602,20.7169,17600.0
2008-10-09 10:00:00,21.93,22.0,21.84,21.96,14400.0,20.7263,20.7925,20.6413,20.7547,14400.0
2008-10-09 10:05:00,21.94,22.13,21.91,22.07,20800.0,20.7358,20.9154,20.7074,20.8587,20800.0
2008-10-09 10:10:00,22.1,22.25,22.03,22.03,28600.0,20.887,21.0288,20.8209,20.8209,28600.0
2008-10-09 10:15:00,21.97,22.04,21.9,21.92,12200.0,20.7641,20.8303,20.698,20.7169,12200.0
2008-10-09 10:20:00,21.9,21.97,21.75,21.75,14800.0,20.698,20.7641,20.5562,20.5562,14800.0
2008-10-09 10:25:00,21.7,21.74,21.56,21.6,30200.0,20.509,20.5468,20.3766,20.4145,30200.0
2008-10-09 10:30:00,21.6,21.74,21.55,21.61,21400.0,20.4145,20.5468,20.3672,20.4239,21400.0
2008-10-09 10:35:00,21.6,21.81,21.57,21.7,18800.0,20.4145,20.6129,20.3861,20.509,18800.0
2008-10-09 10:40:00,21.71,21.86,21.53,21.56,21000.0,20.5184,20.6602,20.3483,20.3766,21000.0
2008-10-09 10:45:00,21.57,21.88,21.51,21.88,16200.0,20.3861,20.6791,20.3294,20.6791,16200.0
2008-10-09 10:50:00,21.86,21.86,21.5,21.5,21200.0,20.6602,20.6602,20.3199,20.3199,21200.0
2008-10-09 10:55:00,21.54,21.67,21.43,21.54,21400.0,20.3577,20.4806,20.2538,20.3577,21400.0
2008-10-09 11:00:00,21.53,21.65,21.38,21.38,22000.0,20.3483,20.4617,20.2065,20.2065,22000.0
2008-10-09 11:05:00,21.39,21.68,21.29,21.68,23000.0,20.216,20.4901,20.1215,20.4901,23000.0
2008-10-09 11:10:00,21.67,21.92,21.62,21.88,22800.0,20.4806,20.7169,20.4334,20.6791,22800.0
2008-10-09 11:15:00,21.89,21.98,21.76,21.76,13800.0,20.6885,20.7736,20.5657,20.5657,13800.0
2008-10-09 11:20:00,21.8,21.92,21.67,21.69,18600.0,20.6035,20.7169,20.4806,20.4995,18600.0
2008-10-09 11:25:00,21.63,21.65,21.54,21.61,40200.0,20.4428,20.4617,20.3577,20.4239,40200.0
2008-10-09 11:30:00,21.6,21.68,21.49,21.54,35000.0,20.4145,20.4901,20.3105,20.3577,35000.0
2008-10-09 11:35:00,21.57,21.71,21.52,21.6,33000.0,20.3861,20.5184,20.3388,20.4145,33000.0
2008-10-09 11:40:00,21.59,21.63,21.47,21.61,44200.0,20.405,20.4428,20.2916,20.4239,44200.0
2008-10-09 11:45:00,21.58,21.62,21.46,21.46,33600.0,20.3955,20.4334,20.2821,20.2821,33600.0
2008-10-09 11:50:00,21.47,21.53,21.32,21.33,18400.0,20.2916,20.3483,20.1498,20.1593,18400.0
2008-10-09 11:55:00,21.33,21.35,21.21,21.21,35200.0,20.1593,20.1782,20.0459,20.0459,35200.0
2008-10-09 12:00:00,21.22,21.28,21.12,21.16,32600.0,20.0553,20.112,19.9608,19.9986,32600.0
2008-10-09 12:05:00,21.18,21.22,21.06,21.19,30200.0,20.0175,20.0553,19.9041,20.027,30200.0
2008-10-09 12:10:00,21.18,21.3,21.15,21.16,20400.0,20.0175,20.1309,19.9892,19.9986,20400.0
2008-10-09 12:15:00,21.15,21.26,21.15,21.24,22200.0,19.9892,20.0931,19.9892,20.0742,22200.0
2008-10-09 12:20:00,21.24,21.24,21.13,21.22,36200.0,20.0742,20.0742,19.9702,20.0553,36200.0
2008-10-09 12:25:00,21.23,21.24,21.18,21.21,33200.0,20.0648,20.0742,20.0175,20.0459,33200.0
2008-10-09 12:30:00,21.23,21.24,21.18,21.21,13600.0,20.0648,20.0742,20.0175,20.0459,13600.0
2008-10-09 12:35:00,21.22,21.3,21.17,21.21,28400.0,20.0553,20.1309,20.0081,20.0459,28400.0
2008-10-09 12:40:00,21.21,21.23,21.13,21.22,45600.0,20.0459,20.0648,19.9702,20.0553,45600.0
2008-10-09 12:45:00,21.21,21.24,21.13,21.13,32400.0,20.0459,20.0742,19.9702,19.9702,32400.0
2008-10-09 12:50:00,21.14,21.17,21.0,21.03,29800.0,19.9797,20.0081,19.8474,19.8757,29800.0
2008-10-09 12:55:00,21.04,21.15,21.0,21.03,39800.0,19.8852,19.9892,19.8474,19.8757,39800.0
2008-10-09 13:00:00,21.04,21.08,21.0,21.03,25600.0,19.8852,19.923,19.8474,19.8757,25600.0
2008-10-09 13:05:00,21.02,21.02,20.91,21.0,16800.0,19.8663,19.8663,19.7623,19.8474,16800.0
2008-10-09 13:10:00,20.99,21.16,20.99,21.06,25000.0,19.8379,19.9986,19.8379,19.9041,25000.0
2008-10-09 13:15:00,21.06,21.11,20.93,20.95,20400.0,19.9041,19.9513,19.7812,19.8001,20400.0
2008-10-09 13:20:00,20.95,20.95,20.83,20.91,18200.0,19.8001,19.8001,19.6867,19.7623,18200.0
2008-10-09 13:25:00,20.91,21.15,20.86,21.03,16800.0,19.7623,19.9892,19.7151,19.8757,16800.0
2008-10-09 13:30:00,21.03,21.06,20.98,20.99,16600.0,19.8757,19.9041,19.8285,19.8379,16600.0
2008-10-09 13:35:00,21.01,21.04,20.81,20.88,16600.0,19.8568,19.8852,19.6678,19.734,16600.0
2008-10-09 13:40:00,20.86,20.93,20.86,20.88,11600.0,19.7151,19.7812,19.7151,19.734,11600.0
2008-10-09 13:45:00,20.91,21.0,20.86,21.0,23600.0,19.7623,19.8474,19.7151,19.8474,23600.0
2008-10-09 13:50:00,21.02,21.08,21.0,21.05,16000.0,19.8663,19.923,19.8474,19.8946,16000.0
2008-10-09 13:55:00,21.05,21.11,21.02,21.09,17400.0,19.8946,19.9513,19.8663,19.9324,17400.0
2008-10-09 14:00:00,21.07,21.19,21.07,21.16,28800.0,19.9135,20.027,19.9135,19.9986,28800.0
2008-10-09 14:05:00,21.16,21.16,21.04,21.09,12600.0,19.9986,19.9986,19.8852,19.9324,12600.0
2008-10-09 14:10:00,21.1,21.11,20.96,20.98,16400.0,19.9419,19.9513,19.8096,19.8285,16400.0
2008-10-09 14:15:00,20.98,21.07,20.84,20.9,21600.0,19.8285,19.9135,19.6962,19.7529,21600.0
2008-10-09 14:20:00,20.92,20.93,20.85,20.93,15400.0,19.7718,19.7812,19.7056,19.7812,15400.0
2008-10-09 14:25:00,20.94,20.94,20.86,20.92,15000.0,19.7907,19.7907,19.7151,19.7718,15000.0
2008-10-09 14:30:00,20.91,20.94,20.89,20.9,15000.0,19.7623,19.7907,19.7434,19.7529,15000.0
2008-10-09 14:35:00,20.91,20.93,20.87,20.9,16000.0,19.7623,19.7812,19.7245,19.7529,16000.0
2008-10-09 14:40:00,20.9,20.92,20.79,20.79,15800.0,19.7529,19.7718,19.6489,19.6489,15800.0
2008-10-09 14:45:00,20.77,20.83,20.68,20.75,26400.0,19.63,19.6867,19.5449,19.6111,26400.0
2008-10-09 14:50:00,20.75,20.76,20.63,20.64,20800.0,19.6111,19.6206,19.4977,19.5071,20800.0
2008-10-09 14:55:00,20.64,20.71,20.6,20.6,16800.0,19.5071,19.5733,19.4693,19.4693,16800.0
2008-10-09 15:00:00,20.58,20.6,20.36,20.36,28000.0,19.4504,19.4693,19.2425,19.2425,28000.0
2008-10-09 15:05:00,20.39,20.63,20.39,20.52,22200.0,19.2709,19.4977,19.2709,19.3937,22200.0
2008-10-09 15:10:00,20.54,20.54,20.31,20.31,26000.0,19.4126,19.4126,19.1953,19.1953,26000.0
2008-10-09 15:15:00,20.32,20.43,20.28,20.29,28200.0,19.2047,19.3087,19.1669,19.1764,28200.0
2008-10-09 15:20:00,20.27,20.46,20.27,20.46,39200.0,19.1575,19.337,19.1575,19.337,39200.0
2008-10-09 15:25:00,20.48,20.48,20.34,20.34,16200.0,19.3559,19.3559,19.2236,19.2236,16200.0
2008-10-09 15:30:00,20.35,20.42,20.3,20.36,41800.0,19.2331,19.2992,19.1858,19.2425,41800.0
2008-10-09 15:35:00,20.36,20.39,20.3,20.3,43400.0,19.2425,19.2709,19.1858,19.1858,43400.0
2008-10-09 15:40:00,20.3,20.31,20.04,20.09,52600.0,19.1858,19.1953,18.9401,18.9873,52600.0
2008-10-09 15:45:00,20.09,20.09,19.83,19.88,48000.0,18.9873,18.9873,18.7416,18.7889,48000.0
2008-10-09 15:50:00,19.86,20.01,19.85,19.96,44000.0,18.77,18.9117,18.7605,18.8645,44000.0
2008-10-09 15:55:00,19.96,20.11,19.96,20.04,64200.0,18.8645,19.0062,18.8645,18.9401,64200.0
2008-10-10 09:30:00,19.26,19.39,19.11,19.11,24600.0,18.2029,18.3258,18.0611,18.0611,24600.0
2008-10-10 09:35:00,19.11,19.11,18.11,18.3,32800.0,18.0611,18.0611,17.116,17.2956,32800.0
2008-10-10 09:40:00,18.3,19.11,18.11,19.02,60400.0,17.2956,18.0611,17.116,17.9761,60400.0
2008-10-10 09:45:00,18.99,19.06,18.71,18.81,32400.0,17.9477,18.0139,17.6831,17.7776,32400.0
2008-10-10 09:50:00,18.7,19.1,18.5,18.98,37400.0,17.6736,18.0517,17.4846,17.9383,37400.0
2008-10-10 09:55:00,19.04,19.27,18.96,19.22,53000.0,17.995,18.2123,17.9194,18.1651,53000.0
2008-10-10 10:00:00,19.18,19.57,19.18,19.49,43000.0,18.1273,18.4959,18.1273,18.4203,43000.0
2008-10-10 10:05:00,19.49,20.11,19.49,20.1,49200.0,18.4203,19.0062,18.4203,18.9968,49200.0
2008-10-10 10:10:00,20.06,20.35,20.06,20.22,62000.0,18.959,19.2331,18.959,19.1102,62000.0
2008-10-10 10:15:00,20.25,20.46,20.24,20.43,85000.0,19.1385,19.337,19.1291,19.3087,85000.0
2008-10-10 10:20:00,20.41,20.49,20.31,20.34,107600.0,19.2898,19.3654,19.1953,19.2236,107600.0
2008-10-10 10:25:00,20.31,20.31,20.08,20.09,43200.0,19.1953,19.1953,18.9779,18.9873,43200.0
2008-10-10 10:30:00,20.06,20.33,20.05,20.25,68600.0,18.959,19.2142,18.9495,19.1385,68600.0
2008-10-10 10:35:00,20.25,20.31,20.0,20.02,40600.0,19.1385,19.1953,18.9023,18.9212,40600.0
2008-10-10 10:40:00,19.99,19.99,19.79,19.93,45000.0,18.8928,18.8928,18.7038,18.8361,45000.0
2008-10-10 10:45:00,19.9,20.11,19.89,20.05,51600.0,18.8078,19.0062,18.7983,18.9495,51600.0
2008-10-10 10:50:00,20.07,20.13,19.95,20.0,34800.0,18.9684,19.0251,18.855,18.9023,34800.0
2008-10-10 10:55:00,20.02,20.04,19.92,19.99,44000.0,18.9212,18.9401,18.8267,18.8928,44000.0
2008-10-10 11:00:00,19.99,20.1,19.92,19.97,59200.0,18.8928,18.9968,18.8267,18.8739,59200.0
2008-10-10 11:05:00,19.95,20.0,19.85,19.86,66400.0,18.855,18.9023,18.7605,18.77,66400.0
2008-10-10 11:10:00,19.86,19.87,19.69,19.75,28400.0,18.77,18.7794,18.6093,18.666,28400.0
2008-10-10 11:15:00,19.75,19.75,19.53,19.64,38600.0,18.666,18.666,18.4581,18.562,38600.0
2008-10-10 11:20:00,19.64,19.84,19.64,19.79,39000.0,18.562,18.7511,18.562,18.7038,39000.0
2008-10-10 11:25:00,19.81,19.89,19.6,19.65,30200.0,18.7227,18.7983,18.5242,18.5715,30200.0
2008-10-10 11:30:00,19.65,19.7,19.5,19.53,55200.0,18.5715,18.6187,18.4297,18.4581,55200.0
2008-10-10 11:35:00,19.57,19.67,19.51,19.55,37600.0,18.4959,18.5904,18.4392,18.477,37600.0
2008-10-10 11:40:00,19.56,19.61,19.5,19.5,25000.0,18.4864,18.5337,18.4297,18.4297,25000.0
2008-10-10 11:45:00,19.49,19.52,19.37,19.37,33600.0,18.4203,18.4486,18.3068,18.3068,33600.0
2008-10-10 11:50:00,19.35,19.38,19.22,19.28,41400.0,18.2879,18.3163,18.1651,18.2218,41400.0
2008-10-10 11:55:00,19.3,19.32,19.18,19.2,35400.0,18.2407,18.2596,18.1273,18.1462,35400.0
2008-10-10 12:00:00,19.17,19.2,19.04,19.2,63600.0,18.1178,18.1462,17.995,18.1462,63600.0
2008-10-10 12:05:00,19.2,19.3,19.13,19.14,30200.0,18.1462,18.2407,18.08,18.0895,30200.0
2008-10-10 12:10:00,19.16,19.32,19.16,19.3,32000.0,18.1084,18.2596,18.1084,18.2407,32000.0
2008-10-10 12:15:00,19.3,19.34,19.25,19.26,23600.0,18.2407,18.2785,18.1934,18.2029,23600.0
2008-10-10 12:20:00,19.27,19.37,19.25,19.34,46400.0,18.2123,18.3068,18.1934,18.2785,46400.0
2008-10-10 12:25:00,19.33,19.42,19.31,19.36,65400.0,18.269,18.3541,18.2501,18.2974,65400.0
2008-10-10 12:30:00,19.34,19.47,19.29,19.45,46600.0,18.2785,18.4014,18.2312,18.3825,46600.0
2008-10-10 12:35:00,19.43,19.59,19.34,19.36,47800.0,18.3636,18.5148,18.2785,18.2974,47800.0
2008-10-10 12:40:00,19.36,19.64,19.32,19.59,20600.0,18.2974,18.562,18.2596,18.5148,20600.0
2008-10-10 12:45:00,19.55,19.61,19.32,19.32,26000.0,18.477,18.5337,18.2596,18.2596,26000.0
2008-10-10 12:50:00,19.32,19.43,19.32,19.36,11600.0,18.2596,18.3636,18.2596,18.2974,11600.0
2008-10-10 12:55:00,19.35,19.39,19.29,19.38,11800.0,18.2879,18.3258,18.2312,18.3163,11800.0
2008-10-10 13:00:00,19.4,19.4,19.27,19.29,16400.0,18.3352,18.3352,18.2123,18.2312,16400.0
2008-10-10 13:05:00,19.31,19.38,19.3,19.36,12200.0,18.2501,18.3163,18.2407,18.2974,12200.0
2008-10-10 13:10:00,19.35,19.35,19.13,19.15,27000.0,18.2879,18.2879,18.08,18.0989,27000.0
2008-10-10 13:15:00,19.16,19.21,19.11,19.14,9400.0,18.1084,18.1556,18.0611,18.0895,9400.0
2008-10-10 13:20:00,19.14,19.25,19.11,19.17,12200.0,18.0895,18.1934,18.0611,18.1178,12200.0
2008-10-10 13:25:00,19.16,19.2,19.11,19.11,17400.0,18.1084,18.1462,18.0611,18.0611,17400.0
2008-10-10 13:30:00,19.14,19.15,19.02,19.03,19400.0,18.0895,18.0989,17.9761,17.9855,19400.0
2008-10-10 13:35:00,19.0,19.18,19.0,19.17,31400.0,17.9572,18.1273,17.9572,18.1178,31400.0
2008-10-10 13:40:00,19.18,19.18,19.0,19.0,18600.0,18.1273,18.1273,17.9572,17.9572,18600.0
2008-10-10 13:45:00,19.0,19.0,18.78,18.79,31800.0,17.9572,17.9572,17.7492,17.7587,31800.0
2008-10-10 13:50:00,18.8,18.99,18.77,18.85,35800.0,17.7681,17.9477,17.7398,17.8154,35800.0
2008-10-10 13:55:00,18.86,18.99,18.86,18.96,37400.0,17.8248,17.9477,17.8248,17.9194,37400.0
2008-10-10 14:00:00,18.95,18.99,18.85,18.96,10400.0,17.9099,17.9477,17.8154,17.9194,10400.0
2008-10-10 14:05:00,18.98,19.34,18.97,19.33,25800.0,17.9383,18.2785,17.9288,18.269,25800.0
2008-10-10 14:10:00,19.35,19.46,19.18,19.34,39600.0,18.2879,18.3919,18.1273,18.2785,39600.0
2008-10-10 14:15:00,19.29,19.55,19.11,19.11,49400.0,18.2312,18.477,18.0611,18.0611,49400.0
2008-10-10 14:20:00,19.14,19.25,19.09,19.09,34600.0,18.0895,18.1934,18.0422,18.0422,34600.0
2008-10-10 14:25:00,19.09,19.14,18.99,19.02,12400.0,18.0422,18.0895,17.9477,17.9761,12400.0
2008-10-10 14:30:00,19.03,19.25,19.02,19.18,36000.0,17.9855,18.1934,17.9761,18.1273,36000.0
2008-10-10 14:35:00,19.17,19.33,19.16,19.33,36000.0,18.1178,18.269,18.1084,18.269,36000.0
2008-10-10 14:40:00,19.33,19.33,19.18,19.26,23600.0,18.269,18.269,18.1273,18.2029,23600.0
2008-10-10 14:45:00,19.24,19.43,19.24,19.37,15000.0,18.184,18.3636,18.184,18.3068,15000.0
2008-10-10 14:50:00,19.37,19.43,19.24,19.32,22200.0,18.3068,18.3636,18.184,18.2596,22200.0
2008-10-10 14:55:00,19.32,19.4,19.16,19.35,16400.0,18.2596,18.3352,18.1084,18.2879,16400.0
2008-10-10 15:00:00,19.33,19.59,19.25,19.58,46200.0,18.269,18.5148,18.1934,18.5053,46200.0
2008-10-10 15:05:00,19.55,19.93,19.45,19.74,68200.0,18.477,18.8361,18.3825,18.6565,68200.0
2008-10-10 15:10:00,19.74,20.16,19.71,20.09,63800.0,18.6565,19.0535,18.6282,18.9873,63800.0
2008-10-10 15:15:00,20.11,20.18,19.97,20.13,139800.0,19.0062,19.0724,18.8739,19.0251,139800.0
2008-10-10 15:20:00,20.13,20.26,20.11,20.14,92200.0,19.0251,19.148,19.0062,19.0346,92200.0
2008-10-10 15:25:00,20.17,20.42,20.13,20.41,76400.0,19.0629,19.2992,19.0251,19.2898,76400.0
2008-10-10 15:30:00,20.46,21.0,20.43,20.97,146200.0,19.337,19.8474,19.3087,19.819,146200.0
2008-10-10 15:35:00,20.98,21.5,20.93,20.95,70200.0,19.8285,20.3199,19.7812,19.8001,70200.0
2008-10-10 15:40:00,20.98,20.99,20.7,20.85,71200.0,19.8285,19.8379,19.5638,19.7056,71200.0
2008-10-10 15:45:00,20.85,20.86,20.57,20.61,68000.0,19.7056,19.7151,19.441,19.4788,68000.0
2008-10-10 15:50:00,20.62,20.63,20.37,20.38,90400.0,19.4882,19.4977,19.252,19.2614,90400.0
2008-10-10 15:55:00,20.4,20.61,20.13,20.56,111800.0,19.2803,19.4788,19.0251,19.4315,111800.0
2008-10-13 09:35:00,21.18,21.45,20.88,21.36,54400.0,20.0175,20.2727,19.734,20.1876,54400.0
2008-10-13 09:40:00,21.28,21.36,21.24,21.31,15600.0,20.112,20.1876,20.0742,20.1404,15600.0
2008-10-13 09:45:00,21.32,21.47,21.29,21.46,19800.0,20.1498,20.2916,20.1215,20.2821,19800.0
2008-10-13 09:50:00,21.43,21.44,21.31,21.43,16400.0,20.2538,20.2632,20.1404,20.2538,16400.0
2008-10-13 09:55:00,21.41,21.59,21.4,21.55,28000.0,20.2349,20.405,20.2254,20.3672,28000.0
2008-10-13 10:00:00,21.57,21.68,21.51,21.56,49000.0,20.3861,20.4901,20.3294,20.3766,49000.0
2008-10-13 10:05:00,21.56,21.6,21.23,21.27,57800.0,20.3766,20.4145,20.0648,20.1026,57800.0
2008-10-13 10:10:00,21.25,21.28,21.21,21.28,13000.0,20.0837,20.112,20.0459,20.112,13000.0
2008-10-13 10:15:00,21.29,21.37,21.25,21.27,55200.0,20.1215,20.1971,20.0837,20.1026,55200.0
2008-10-13 10:20:00,21.27,21.27,21.15,21.17,36800.0,20.1026,20.1026,19.9892,20.0081,36800.0
2008-10-13 10:25:00,21.15,21.25,21.13,21.25,29000.0,19.9892,20.0837,19.9702,20.0837,29000.0
2008-10-13 10:30:00,21.24,21.28,21.11,21.13,44200.0,20.0742,20.112,19.9513,19.9702,44200.0
2008-10-13 10:35:00,21.11,21.14,21.08,21.11,25600.0,19.9513,19.9797,19.923,19.9513,25600.0
2008-10-13 10:40:00,21.11,21.11,20.96,21.03,26200.0,19.9513,19.9513,19.8096,19.8757,26200.0
2008-10-13 10:45:00,21.01,21.02,20.88,20.88,14800.0,19.8568,19.8663,19.734,19.734,14800.0
2008-10-13 10:50:00,20.87,20.93,20.85,20.89,11000.0,19.7245,19.7812,19.7056,19.7434,11000.0
2008-10-13 10:55:00,20.9,20.97,20.86,20.89,7600.0,19.7529,19.819,19.7151,19.7434,7600.0
2008-10-13 11:00:00,20.85,20.91,20.83,20.85,8400.0,19.7056,19.7623,19.6867,19.7056,8400.0
2008-10-13 11:05:00,20.86,20.91,20.86,20.88,7000.0,19.7151,19.7623,19.7151,19.734,7000.0
2008-10-13 11:10:00,20.87,20.88,20.8,20.84,8000.0,19.7245,19.734,19.6584,19.6962,8000.0
2008-10-13 11:15:00,20.86,20.89,20.78,20.8,8400.0,19.7151,19.7434,19.6395,19.6584,8400.0
2008-10-13 11:20:00,20.79,20.8,20.74,20.77,17000.0,19.6489,19.6584,19.6017,19.63,17000.0
2008-10-13 11:25:00,20.77,20.83,20.77,20.82,7400.0,19.63,19.6867,19.63,19.6773,7400.0
2008-10-13 11:30:00,20.79,20.9,20.75,20.89,22800.0,19.6489,19.7529,19.6111,19.7434,22800.0
2008-10-13 11:35:00,20.86,20.9,20.86,20.9,10200.0,19.7151,19.7529,19.7151,19.7529,10200.0
2008-10-13 11:40:00,20.89,20.97,20.89,20.96,17000.0,19.7434,19.819,19.7434,19.8096,17000.0
2008-10-13 11:45:00,20.96,21.0,20.96,21.0,25600.0,19.8096,19.8474,19.8096,19.8474,25600.0
2008-10-13 11:50:00,21.02,21.05,20.99,20.99,6400.0,19.8663,19.8946,19.8379,19.8379,6400.0
2008-10-13 11:55:00,20.97,21.06,20.97,21.02,109800.0,19.819,19.9041,19.819,19.8663,109800.0
2008-10-13 12:00:00,21.02,21.03,20.93,21.01,17400.0,19.8663,19.8757,19.7812,19.8568,17400.0
2008-10-13 12:05:00,21.0,21.0,20.96,21.0,11200.0,19.8474,19.8474,19.8096,19.8474,11200.0
2008-10-13 12:10:00,20.99,21.04,20.96,21.02,9400.0,19.8379,19.8852,19.8096,19.8663,9400.0
2008-10-13 12:15:00,21.02,21.09,20.98,21.0,8600.0,19.8663,19.9324,19.8285,19.8474,8600.0
2008-10-13 12:20:00,20.97,21.0,20.93,20.97,9600.0,19.819,19.8474,19.7812,19.819,9600.0
2008-10-13 12:25:00,20.98,21.02,20.97,20.99,10000.0,19.8285,19.8663,19.819,19.8379,10000.0
2008-10-13 12:30:00,20.98,21.0,20.95,21.0,7000.0,19.8285,19.8474,19.8001,19.8474,7000.0
2008-10-13 12:35:00,20.97,20.97,20.91,20.92,11400.0,19.819,19.819,19.7623,19.7718,11400.0
2008-10-13 12:40:00,20.92,20.96,20.92,20.96,5400.0,19.7718,19.8096,19.7718,19.8096,5400.0
2008-10-13 12:45:00,20.95,21.0,20.92,21.0,6000.0,19.8001,19.8474,19.7718,19.8474,6000.0
2008-10-13 12:50:00,20.98,21.0,20.91,20.91,9000.0,19.8285,19.8474,19.7623,19.7623,9000.0
2008-10-13 12:55:00,20.89,20.98,20.89,20.97,5600.0,19.7434,19.8285,19.7434,19.819,5600.0
2008-10-13 13:00:00,20.98,21.0,20.92,20.98,8000.0,19.8285,19.8474,19.7718,19.8285,8000.0
2008-10-13 13:05:00,20.93,21.0,20.93,21.0,22400.0,19.7812,19.8474,19.7812,19.8474,22400.0
2008-10-13 13:10:00,21.0,21.04,21.0,21.0,22200.0,19.8474,19.8852,19.8474,19.8474,22200.0
2008-10-13 13:15:00,21.01,21.03,20.97,21.01,26800.0,19.8568,19.8757,19.819,19.8568,26800.0
2008-10-13 13:20:00,20.99,21.01,20.99,21.01,6400.0,19.8379,19.8568,19.8379,19.8568,6400.0
2008-10-13 13:25:00,21.02,21.02,20.97,20.98,5000.0,19.8663,19.8663,19.819,19.8285,5000.0
2008-10-13 13:30:00,20.98,21.03,20.98,20.99,11000.0,19.8285,19.8757,19.8285,19.8379,11000.0
2008-10-13 13:35:00,21.0,21.0,20.93,20.96,8000.0,19.8474,19.8474,19.7812,19.8096,8000.0
2008-10-13 13:40:00,20.98,20.99,20.89,20.95,14200.0,19.8285,19.8379,19.7434,19.8001,14200.0
2008-10-13 13:45:00,20.97,20.98,20.94,20.98,25400.0,19.819,19.8285,19.7907,19.8285,25400.0
2008-10-13 13:50:00,20.93,20.95,20.88,20.88,17000.0,19.7812,19.8001,19.734,19.734,17000.0
2008-10-13 13:55:00,20.88,20.95,20.85,20.86,18600.0,19.734,19.8001,19.7056,19.7151,18600.0
2008-10-13 14:00:00,20.86,20.89,20.84,20.85,12000.0,19.7151,19.7434,19.6962,19.7056,12000.0
2008-10-13 14:05:00,20.86,20.89,20.84,20.86,24800.0,19.7151,19.7434,19.6962,19.7151,24800.0
2008-10-13 14:10:00,20.86,20.92,20.86,20.9,18600.0,19.7151,19.7718,19.7151,19.7529,18600.0
2008-10-13 14:15:00,20.87,20.98,20.85,20.98,6800.0,19.7245,19.8285,19.7056,19.8285,6800.0
2008-10-13 14:20:00,20.95,20.97,20.93,20.94,16200.0,19.8001,19.819,19.7812,19.7907,16200.0
2008-10-13 14:25:00,20.87,20.93,20.78,20.79,14600.0,19.7245,19.7812,19.6395,19.6489,14600.0
2008-10-13 14:30:00,20.81,20.85,20.77,20.85,15400.0,19.6678,19.7056,19.63,19.7056,15400.0
2008-10-13 14:35:00,20.83,20.93,20.83,20.93,11200.0,19.6867,19.7812,19.6867,19.7812,11200.0
2008-10-13 14:40:00,20.94,21.04,20.94,20.98,44200.0,19.7907,19.8852,19.7907,19.8285,44200.0
2008-10-13 14:45:00,20.98,21.01,20.9,20.96,25800.0,19.8285,19.8568,19.7529,19.8096,25800.0
2008-10-13 14:50:00,20.96,20.97,20.84,20.88,26400.0,19.8096,19.819,19.6962,19.734,26400.0
2008-10-13 14:55:00,20.9,21.04,20.88,21.03,8800.0,19.7529,19.8852,19.734,19.8757,8800.0
2008-10-13 15:00:00,21.0,21.04,20.98,21.0,18400.0,19.8474,19.8852,19.8285,19.8474,18400.0
2008-10-13 15:05:00,21.0,21.11,20.99,20.99,14200.0,19.8474,19.9513,19.8379,19.8379,14200.0
2008-10-13 15:10:00,20.98,21.02,20.98,21.0,35200.0,19.8285,19.8663,19.8285,19.8474,35200.0
2008-10-13 15:15:00,20.99,21.05,20.97,21.04,38600.0,19.8379,19.8946,19.819,19.8852,38600.0
2008-10-13 15:20:00,21.05,21.16,20.99,21.14,48800.0,19.8946,19.9986,19.8379,19.9797,48800.0
2008-10-13 15:25:00,21.15,21.17,21.1,21.11,32800.0,19.9892,20.0081,19.9419,19.9513,32800.0
2008-10-13 15:30:00,21.11,21.14,21.07,21.13,34400.0,19.9513,19.9797,19.9135,19.9702,34400.0
2008-10-13 15:35:00,21.13,21.17,21.07,21.1,74200.0,19.9702,20.0081,19.9135,19.9419,74200.0
2008-10-13 15:40:00,21.11,21.14,21.0,21.04,32200.0,19.9513,19.9797,19.8474,19.8852,32200.0
2008-10-13 15:45:00,21.03,21.13,21.03,21.13,30000.0,19.8757,19.9702,19.8757,19.9702,30000.0
2008-10-13 15:50:00,21.11,21.2,21.11,21.18,37600.0,19.9513,20.0364,19.9513,20.0175,37600.0
2008-10-13 15:55:00,21.18,21.27,21.16,21.24,82200.0,20.0175,20.1026,19.9986,20.0742,82200.0
2008-10-14 09:30:00,21.38,21.78,21.28,21.35,50200.0,20.2065,20.5846,20.112,20.1782,50200.0
2008-10-14 09:35:00,21.35,21.5,21.27,21.48,20600.0,20.1782,20.3199,20.1026,20.301,20600.0
2008-10-14 09:40:00,21.43,21.46,21.35,21.43,13800.0,20.2538,20.2821,20.1782,20.2538,13800.0
2008-10-14 09:45:00,21.42,21.58,21.3,21.53,44400.0,20.2443,20.3955,20.1309,20.3483,44400.0
2008-10-14 09:50:00,21.53,21.7,21.45,21.53,38200.0,20.3483,20.509,20.2727,20.3483,38200.0
2008-10-14 09:55:00,21.5,21.53,21.27,21.27,71800.0,20.3199,20.3483,20.1026,20.1026,71800.0
2008-10-14 10:00:00,21.26,21.63,21.22,21.53,25400.0,20.0931,20.4428,20.0553,20.3483,25400.0
2008-10-14 10:05:00,21.5,21.55,21.16,21.25,14400.0,20.3199,20.3672,19.9986,20.0837,14400.0
2008-10-14 10:10:00,21.25,21.3,21.18,21.25,30000.0,20.0837,20.1309,20.0175,20.0837,30000.0
2008-10-14 10:15:00,21.27,21.38,21.24,21.32,20800.0,20.1026,20.2065,20.0742,20.1498,20800.0
2008-10-14 10:20:00,21.29,21.33,21.04,21.04,36400.0,20.1215,20.1593,19.8852,19.8852,36400.0
2008-10-14 10:25:00,21.02,21.07,20.93,20.98,28200.0,19.8663,19.9135,19.7812,19.8285,28200.0
2008-10-14 10:30:00,21.0,21.05,20.93,20.96,13400.0,19.8474,19.8946,19.7812,19.8096,13400.0
2008-10-14 10:35:00,20.93,20.97,20.82,20.83,9400.0,19.7812,19.819,19.6773,19.6867,9400.0
2008-10-14 10:40:00,20.83,20.94,20.54,20.54,23000.0,19.6867,19.7907,19.4126,19.4126,23000.0
2008-10-14 10:45:00,20.56,20.63,20.45,20.51,32200.0,19.4315,19.4977,19.3276,19.3843,32200.0
2008-10-14 10:50:00,20.5,20.65,20.48,20.57,19000.0,19.3748,19.5166,19.3559,19.441,19000.0
2008-10-14 10:55:00,20.56,20.66,20.48,20.66,18400.0,19.4315,19.526,19.3559,19.526,18400.0
2008-10-14 11:00:00,20.7,20.7,20.55,20.58,30200.0,19.5638,19.5638,19.4221,19.4504,30200.0
2008-10-14 11:05:00,20.57,20.6,20.5,20.55,19000.0,19.441,19.4693,19.3748,19.4221,19000.0
2008-10-14 11:10:00,20.5,20.61,20.45,20.61,14400.0,19.3748,19.4788,19.3276,19.4788,14400.0
2008-10-14 11:15:00,20.61,20.76,20.61,20.68,8600.0,19.4788,19.6206,19.4788,19.5449,8600.0
2008-10-14 11:20:00,20.68,20.74,20.63,20.74,10000.0,19.5449,19.6017,19.4977,19.6017,10000.0
2008-10-14 11:25:00,20.81,21.0,20.78,20.96,17000.0,19.6678,19.8474,19.6395,19.8096,17000.0
2008-10-14 11:30:00,20.93,21.0,20.91,20.91,15800.0,19.7812,19.8474,19.7623,19.7623,15800.0
2008-10-14 11:35:00,20.9,20.93,20.85,20.86,9800.0,19.7529,19.7812,19.7056,19.7151,9800.0
2008-10-14 11:40:00,20.86,20.91,20.86,20.87,9800.0,19.7151,19.7623,19.7151,19.7245,9800.0
2008-10-14 11:45:00,20.87,21.0,20.87,20.99,10000.0,19.7245,19.8474,19.7245,19.8379,10000.0
2008-10-14 11:50:00,20.99,20.99,20.87,20.88,7400.0,19.8379,19.8379,19.7245,19.734,7400.0
2008-10-14 11:55:00,20.87,21.03,20.86,20.99,21400.0,19.7245,19.8757,19.7151,19.8379,21400.0
2008-10-14 12:00:00,21.0,21.02,20.92,20.96,40600.0,19.8474,19.8663,19.7718,19.8096,40600.0
2008-10-14 12:05:00,20.98,21.03,20.98,21.03,36400.0,19.8285,19.8757,19.8285,19.8757,36400.0
2008-10-14 12:10:00,21.03,21.03,20.96,20.98,15400.0,19.8757,19.8757,19.8096,19.8285,15400.0
2008-10-14 12:15:00,20.93,20.97,20.91,20.92,6800.0,19.7812,19.819,19.7623,19.7718,6800.0
2008-10-14 12:20:00,20.91,20.92,20.83,20.85,10400.0,19.7623,19.7718,19.6867,19.7056,10400.0
2008-10-14 12:25:00,20.84,20.86,20.79,20.81,8600.0,19.6962,19.7151,19.6489,19.6678,8600.0
2008-10-14 12:30:00,20.8,20.88,20.79,20.87,19000.0,19.6584,19.734,19.6489,19.7245,19000.0
2008-10-14 12:35:00,20.89,20.98,20.89,20.93,12600.0,19.7434,19.8285,19.7434,19.7812,12600.0
2008-10-14 12:40:00,20.92,20.96,20.89,20.9,6000.0,19.7718,19.8096,19.7434,19.7529,6000.0
2008-10-14 12:45:00,20.91,21.0,20.9,20.99,7600.0,19.7623,19.8474,19.7529,19.8379,7600.0
2008-10-14 12:50:00,21.0,21.03,20.89,20.9,21600.0,19.8474,19.8757,19.7434,19.7529,21600.0
2008-10-14 12:55:00,20.9,20.95,20.88,20.89,27400.0,19.7529,19.8001,19.734,19.7434,27400.0
2008-10-14 13:00:00,20.89,20.96,20.87,20.93,26600.0,19.7434,19.8096,19.7245,19.7812,26600.0
2008-10-14 13:05:00,20.91,20.95,20.86,20.95,10600.0,19.7623,19.8001,19.7151,19.8001,10600.0
2008-10-14 13:10:00,20.93,20.95,20.86,20.93,12000.0,19.7812,19.8001,19.7151,19.7812,12000.0
2008-10-14 13:15:00,20.93,20.93,20.85,20.88,6800.0,19.7812,19.7812,19.7056,19.734,6800.0
2008-10-14 13:20:00,20.91,20.96,20.9,20.9,4400.0,19.7623,19.8096,19.7529,19.7529,4400.0
2008-10-14 13:25:00,20.9,20.93,20.86,20.93,4000.0,19.7529,19.7812,19.7151,19.7812,4000.0
2008-10-14 13:30:00,20.93,20.97,20.91,20.96,11400.0,19.7812,19.819,19.7623,19.8096,11400.0
2008-10-14 13:35:00,20.91,20.93,20.9,20.9,6200.0,19.7623,19.7812,19.7529,19.7529,6200.0
2008-10-14 13:40:00,20.91,20.93,20.9,20.93,16600.0,19.7623,19.7812,19.7529,19.7812,16600.0
2008-10-14 13:45:00,20.96,21.01,20.95,20.96,11800.0,19.8096,19.8568,19.8001,19.8096,11800.0
2008-10-14 13:50:00,20.96,21.0,20.93,20.94,23200.0,19.8096,19.8474,19.7812,19.7907,23200.0
2008-10-14 13:55:00,20.93,20.98,20.91,20.97,10000.0,19.7812,19.8285,19.7623,19.819,10000.0
2008-10-14 14:00:00,20.95,21.0,20.94,20.94,19000.0,19.8001,19.8474,19.7907,19.7907,19000.0
2008-10-14 14:05:00,20.94,21.0,20.91,20.97,28200.0,19.7907,19.8474,19.7623,19.819,28200.0
2008-10-14 14:10:00,20.96,21.0,20.9,20.97,34400.0,19.8096,19.8474,19.7529,19.819,34400.0
2008-10-14 14:15:00,20.94,20.98,20.9,20.92,26800.0,19.7907,19.8285,19.7529,19.7718,26800.0
2008-10-14 14:20:00,20.92,20.96,20.86,20.95,20800.0,19.7718,19.8096,19.7151,19.8001,20800.0
2008-10-14 14:25:00,20.95,21.0,20.89,21.0,23400.0,19.8001,19.8474,19.7434,19.8474,23400.0
2008-10-14 14:30:00,21.0,21.0,20.88,20.9,24200.0,19.8474,19.8474,19.734,19.7529,24200.0
2008-10-14 14:35:00,20.93,20.96,20.88,20.92,14200.0,19.7812,19.8096,19.734,19.7718,14200.0
2008-10-14 14:40:00,20.94,20.95,20.86,20.91,41200.0,19.7907,19.8001,19.7151,19.7623,41200.0
2008-10-14 14:45:00,20.9,20.9,20.81,20.85,52600.0,19.7529,19.7529,19.6678,19.7056,52600.0
2008-10-14 14:50:00,20.85,20.9,20.75,20.86,19000.0,19.7056,19.7529,19.6111,19.7151,19000.0
2008-10-14 14:55:00,20.85,20.85,20.69,20.74,38600.0,19.7056,19.7056,19.5544,19.6017,38600.0
2008-10-14 15:00:00,20.74,20.85,20.7,20.83,48400.0,19.6017,19.7056,19.5638,19.6867,48400.0
2008-10-14 15:05:00,20.83,20.89,20.76,20.83,47200.0,19.6867,19.7434,19.6206,19.6867,47200.0
2008-10-14 15:10:00,20.86,21.06,20.85,21.03,56400.0,19.7151,19.9041,19.7056,19.8757,56400.0
2008-10-14 15:15:00,21.0,21.02,20.85,20.92,45800.0,19.8474,19.8663,19.7056,19.7718,45800.0
2008-10-14 15:20:00,20.97,21.03,20.73,20.73,26000.0,19.819,19.8757,19.5922,19.5922,26000.0
2008-10-14 15:25:00,20.77,21.0,20.77,21.0,14200.0,19.63,19.8474,19.63,19.8474,14200.0
2008-10-14 15:30:00,21.0,21.12,20.94,20.98,72800.0,19.8474,19.9608,19.7907,19.8285,72800.0
2008-10-14 15:35:00,21.0,21.1,20.77,20.8,35800.0,19.8474,19.9419,19.63,19.6584,35800.0
2008-10-14 15:40:00,20.8,20.99,20.8,20.92,22200.0,19.6584,19.8379,19.6584,19.7718,22200.0
2008-10-14 15:45:00,20.98,21.04,20.9,20.93,39800.0,19.8285,19.8852,19.7529,19.7812,39800.0
2008-10-14 15:50:00,20.94,20.94,20.8,20.88,34200.0,19.7907,19.7907,19.6584,19.734,34200.0
2008-10-14 15:55:00,20.89,20.93,20.86,20.93,47200.0,19.7434,19.7812,19.7151,19.7812,47200.0
2008-10-15 09:30:00,20.78,20.78,20.05,20.65,8000.0,19.6395,19.6395,18.9495,19.5166,8000.0
2008-10-15 09:35:00,20.6,20.61,20.39,20.4,10600.0,19.4693,19.4788,19.2709,19.2803,10600.0
2008-10-15 09:40:00,20.4,20.45,20.28,20.45,14600.0,19.2803,19.3276,19.1669,19.3276,14600.0
2008-10-15 09:45:00,20.43,20.59,20.34,20.34,18800.0,19.3087,19.4599,19.2236,19.2236,18800.0
2008-10-15 09:50:00,20.33,20.4,20.28,20.36,11400.0,19.2142,19.2803,19.1669,19.2425,11400.0
2008-10-15 09:55:00,20.34,20.47,20.34,20.47,18400.0,19.2236,19.3465,19.2236,19.3465,18400.0
2008-10-15 10:00:00,20.47,20.48,20.33,20.37,15600.0,19.3465,19.3559,19.2142,19.252,15600.0
2008-10-15 10:05:00,20.36,20.39,20.3,20.34,14600.0,19.2425,19.2709,19.1858,19.2236,14600.0
2008-10-15 10:10:00,20.34,20.43,20.34,20.39,9200.0,19.2236,19.3087,19.2236,19.2709,9200.0
2008-10-15 10:15:00,20.37,20.37,20.25,20.3,8400.0,19.252,19.252,19.1385,19.1858,8400.0
2008-10-15 10:20:00,20.3,20.33,20.29,20.33,8600.0,19.1858,19.2142,19.1764,19.2142,8600.0
2008-10-15 10:25:00,20.3,20.33,20.27,20.32,4000.0,19.1858,19.2142,19.1575,19.2047,4000.0
2008-10-15 10:30:00,20.3,20.4,20.3,20.36,10400.0,19.1858,19.2803,19.1858,19.2425,10400.0
2008-10-15 10:35:00,20.36,20.44,20.36,20.42,6400.0,19.2425,19.3181,19.2425,19.2992,6400.0
2008-10-15 10:40:00,20.44,20.44,20.18,20.19,5800.0,19.3181,19.3181,19.0724,19.0818,5800.0
2008-10-15 10:45:00,20.15,20.15,20.04,20.04,8200.0,19.044,19.044,18.9401,18.9401,8200.0
2008-10-15 10:50:00,20.0,20.11,20.0,20.02,10800.0,18.9023,19.0062,18.9023,18.9212,10800.0
2008-10-15 10:55:00,20.0,20.0,19.93,19.95,8600.0,18.9023,18.9023,18.8361,18.855,8600.0
2008-10-15 11:00:00,19.97,19.98,19.88,19.93,13800.0,18.8739,18.8834,18.7889,18.8361,13800.0
2008-10-15 11:05:00,19.93,20.0,19.93,19.99,7000.0,18.8361,18.9023,18.8361,18.8928,7000.0
2008-10-15 11:10:00,19.99,20.0,19.95,19.95,9600.0,18.8928,18.9023,18.855,18.855,9600.0
2008-10-15 11:15:00,19.95,20.05,19.95,20.03,10200.0,18.855,18.9495,18.855,18.9306,10200.0
2008-10-15 11:20:00,20.02,20.03,19.96,19.96,12200.0,18.9212,18.9306,18.8645,18.8645,12200.0
2008-10-15 11:25:00,19.96,20.0,19.93,19.97,12600.0,18.8645,18.9023,18.8361,18.8739,12600.0
2008-10-15 11:30:00,19.98,20.0,19.91,19.93,11400.0,18.8834,18.9023,18.8172,18.8361,11400.0
2008-10-15 11:35:00,19.93,19.97,19.9,19.92,9000.0,18.8361,18.8739,18.8078,18.8267,9000.0
2008-10-15 11:40:00,19.93,19.98,19.89,19.89,13600.0,18.8361,18.8834,18.7983,18.7983,13600.0
2008-10-15 11:45:00,19.89,19.92,19.85,19.86,18400.0,18.7983,18.8267,18.7605,18.77,18400.0
2008-10-15 11:50:00,19.87,19.9,19.8,19.87,29600.0,18.7794,18.8078,18.7132,18.7794,29600.0
2008-10-15 11:55:00,19.87,19.9,19.82,19.84,19400.0,18.7794,18.8078,18.7321,18.7511,19400.0
2008-10-15 12:00:00,19.84,19.9,19.82,19.84,10000.0,18.7511,18.8078,18.7321,18.7511,10000.0
2008-10-15 12:05:00,19.85,19.85,19.78,19.83,34000.0,18.7605,18.7605,18.6943,18.7416,34000.0
2008-10-15 12:10:00,19.86,19.88,19.82,19.88,9200.0,18.77,18.7889,18.7321,18.7889,9200.0
2008-10-15 12:15:00,19.88,19.88,19.81,19.85,19200.0,18.7889,18.7889,18.7227,18.7605,19200.0
2008-10-15 12:20:00,19.85,19.88,19.75,19.75,21200.0,18.7605,18.7889,18.666,18.666,21200.0
2008-10-15 12:25:00,19.75,19.81,19.75,19.77,16800.0,18.666,18.7227,18.666,18.6849,16800.0
2008-10-15 12:30:00,19.77,19.83,19.75,19.83,20800.0,18.6849,18.7416,18.666,18.7416,20800.0
2008-10-15 12:35:00,19.85,19.92,19.84,19.91,14400.0,18.7605,18.8267,18.7511,18.8172,14400.0
2008-10-15 12:40:00,19.91,19.95,19.87,19.88,13200.0,18.8172,18.855,18.7794,18.7889,13200.0
2008-10-15 12:45:00,19.87,19.91,19.86,19.88,7800.0,18.7794,18.8172,18.77,18.7889,7800.0
2008-10-15 12:50:00,19.89,19.89,19.81,19.84,13600.0,18.7983,18.7983,18.7227,18.7511,13600.0
2008-10-15 12:55:00,19.85,19.87,19.81,19.82,6000.0,18.7605,18.7794,18.7227,18.7321,6000.0
2008-10-15 13:00:00,19.8,19.8,19.7,19.72,16600.0,18.7132,18.7132,18.6187,18.6376,16600.0
2008-10-15 13:05:00,19.71,19.77,19.71,19.75,13200.0,18.6282,18.6849,18.6282,18.666,13200.0
2008-10-15 13:10:00,19.75,19.75,19.68,19.7,14600.0,18.666,18.666,18.5998,18.6187,14600.0
2008-10-15 13:15:00,19.68,19.7,19.64,19.66,13800.0,18.5998,18.6187,18.562,18.5809,13800.0
2008-10-15 13:20:00,19.66,19.67,19.61,19.61,21000.0,18.5809,18.5904,18.5337,18.5337,21000.0
2008-10-15 13:25:00,19.61,19.73,19.61,19.67,14000.0,18.5337,18.6471,18.5337,18.5904,14000.0
2008-10-15 13:30:00,19.67,19.68,19.6,19.6,10600.0,18.5904,18.5998,18.5242,18.5242,10600.0
2008-10-15 13:35:00,19.56,19.6,19.49,19.5,21000.0,18.4864,18.5242,18.4203,18.4297,21000.0
2008-10-15 13:40:00,19.48,19.49,19.45,19.46,24600.0,18.4108,18.4203,18.3825,18.3919,24600.0
2008-10-15 13:45:00,19.47,19.5,19.45,19.48,17000.0,18.4014,18.4297,18.3825,18.4108,17000.0
2008-10-15 13:50:00,19.47,19.48,19.43,19.45,24200.0,18.4014,18.4108,18.3636,18.3825,24200.0
2008-10-15 13:55:00,19.45,19.46,19.41,19.42,14600.0,18.3825,18.3919,18.3447,18.3541,14600.0
2008-10-15 14:00:00,19.43,19.44,19.35,19.35,15400.0,18.3636,18.373,18.2879,18.2879,15400.0
2008-10-15 14:05:00,19.34,19.45,19.34,19.42,8000.0,18.2785,18.3825,18.2785,18.3541,8000.0
2008-10-15 14:10:00,19.41,19.46,19.38,19.43,12000.0,18.3447,18.3919,18.3163,18.3636,12000.0
2008-10-15 14:15:00,19.43,19.58,19.43,19.52,21600.0,18.3636,18.5053,18.3636,18.4486,21600.0
2008-10-15 14:20:00,19.53,19.67,19.53,19.67,13400.0,18.4581,18.5904,18.4581,18.5904,13400.0
2008-10-15 14:25:00,19.68,19.77,19.68,19.75,19400.0,18.5998,18.6849,18.5998,18.666,19400.0
2008-10-15 14:30:00,19.75,19.8,19.7,19.75,19800.0,18.666,18.7132,18.6187,18.666,19800.0
2008-10-15 14:35:00,19.75,19.75,19.64,19.65,26800.0,18.666,18.666,18.562,18.5715,26800.0
2008-10-15 14:40:00,19.65,19.86,19.65,19.82,16200.0,18.5715,18.77,18.5715,18.7321,16200.0
2008-10-15 14:45:00,19.84,19.91,19.82,19.87,8200.0,18.7511,18.8172,18.7321,18.7794,8200.0
2008-10-15 14:50:00,19.87,19.87,19.72,19.72,15200.0,18.7794,18.7794,18.6376,18.6376,15200.0
2008-10-15 14:55:00,19.72,19.78,19.56,19.58,21000.0,18.6376,18.6943,18.4864,18.5053,21000.0
2008-10-15 15:00:00,19.57,19.64,19.48,19.64,18600.0,18.4959,18.562,18.4108,18.562,18600.0
2008-10-15 15:05:00,19.65,19.82,19.65,19.82,18200.0,18.5715,18.7321,18.5715,18.7321,18200.0
2008-10-15 15:10:00,19.8,19.82,19.68,19.68,13000.0,18.7132,18.7321,18.5998,18.5998,13000.0
2008-10-15 15:15:00,19.61,19.68,19.54,19.56,15800.0,18.5337,18.5998,18.4675,18.4864,15800.0
2008-10-15 15:20:00,19.57,19.7,19.55,19.68,10600.0,18.4959,18.6187,18.477,18.5998,10600.0
2008-10-15 15:25:00,19.66,19.67,19.39,19.42,29000.0,18.5809,18.5904,18.3258,18.3541,29000.0
2008-10-15 15:30:00,19.44,19.45,19.27,19.3,30600.0,18.373,18.3825,18.2123,18.2407,30600.0
2008-10-15 15:35:00,19.33,19.41,19.19,19.21,31000.0,18.269,18.3447,18.1367,18.1556,31000.0
2008-10-15 15:40:00,19.21,19.36,19.18,19.26,33200.0,18.1556,18.2974,18.1273,18.2029,33200.0
2008-10-15 15:45:00,19.26,19.3,19.16,19.22,40000.0,18.2029,18.2407,18.1084,18.1651,40000.0
2008-10-15 15:50:00,19.22,19.22,19.14,19.15,41000.0,18.1651,18.1651,18.0895,18.0989,41000.0
2008-10-15 15:55:00,19.13,19.14,18.89,18.93,54600.0,18.08,18.0895,17.8532,17.891,54600.0
2008-10-16 09:30:00,18.91,18.91,18.67,18.75,21400.0,17.8721,17.8721,17.6453,17.7209,21400.0
2008-10-16 09:35:00,18.81,19.11,18.73,19.1,63000.0,17.7776,18.0611,17.702,18.0517,63000.0
2008-10-16 09:40:00,19.06,19.47,19.06,19.46,43600.0,18.0139,18.4014,18.0139,18.3919,43600.0
2008-10-16 09:45:00,19.43,19.76,19.41,19.66,30200.0,18.3636,18.6754,18.3447,18.5809,30200.0
2008-10-16 09:50:00,19.65,19.77,19.56,19.63,28200.0,18.5715,18.6849,18.4864,18.5526,28200.0
2008-10-16 09:55:00,19.59,19.66,19.54,19.66,27400.0,18.5148,18.5809,18.4675,18.5809,27400.0
2008-10-16 10:00:00,19.61,19.75,19.55,19.55,35000.0,18.5337,18.666,18.477,18.477,35000.0
2008-10-16 10:05:00,19.55,19.64,19.46,19.49,46400.0,18.477,18.562,18.3919,18.4203,46400.0
2008-10-16 10:10:00,19.48,19.5,19.14,19.26,47400.0,18.4108,18.4297,18.0895,18.2029,47400.0
2008-10-16 10:15:00,19.26,19.33,19.11,19.11,44000.0,18.2029,18.269,18.0611,18.0611,44000.0
2008-10-16 10:20:00,19.11,19.33,19.11,19.25,24000.0,18.0611,18.269,18.0611,18.1934,24000.0
2008-10-16 10:25:00,19.22,19.25,19.07,19.07,10200.0,18.1651,18.1934,18.0233,18.0233,10200.0
2008-10-16 10:30:00,19.06,19.06,18.94,19.05,51200.0,18.0139,18.0139,17.9004,18.0044,51200.0
2008-10-16 10:35:00,19.03,19.03,18.77,18.83,18000.0,17.9855,17.9855,17.7398,17.7965,18000.0
2008-10-16 10:40:00,18.81,18.9,18.78,18.9,15600.0,17.7776,17.8626,17.7492,17.8626,15600.0
2008-10-16 10:45:00,18.87,18.93,18.66,18.93,28600.0,17.8343,17.891,17.6358,17.891,28600.0
2008-10-16 10:50:00,18.93,19.0,18.81,18.81,11400.0,17.891,17.9572,17.7776,17.7776,11400.0
2008-10-16 10:55:00,18.81,18.89,18.77,18.78,9800.0,17.7776,17.8532,17.7398,17.7492,9800.0
2008-10-16 11:00:00,18.7,18.74,18.61,18.67,20200.0,17.6736,17.7114,17.5886,17.6453,20200.0
2008-10-16 11:05:00,18.65,18.7,18.51,18.51,23200.0,17.6264,17.6736,17.4941,17.4941,23200.0
2008-10-16 11:10:00,18.5,18.58,18.41,18.43,21400.0,17.4846,17.5602,17.3995,17.4184,21400.0
2008-10-16 11:15:00,18.42,18.57,18.42,18.57,20800.0,17.409,17.5508,17.409,17.5508,20800.0
2008-10-16 11:20:00,18.59,18.8,18.56,18.78,14400.0,17.5697,17.7681,17.5413,17.7492,14400.0
2008-10-16 11:25:00,18.78,18.82,18.7,18.7,11200.0,17.7492,17.787,17.6736,17.6736,11200.0
2008-10-16 11:30:00,18.67,18.95,18.67,18.91,22800.0,17.6453,17.9099,17.6453,17.8721,22800.0
2008-10-16 11:35:00,18.92,19.03,18.88,18.9,16000.0,17.8815,17.9855,17.8437,17.8626,16000.0
2008-10-16 11:40:00,18.91,19.01,18.88,18.98,16400.0,17.8721,17.9666,17.8437,17.9383,16400.0
2008-10-16 11:45:00,19.02,19.06,18.93,18.97,28800.0,17.9761,18.0139,17.891,17.9288,28800.0
2008-10-16 11:50:00,18.94,19.08,18.85,19.07,18600.0,17.9004,18.0328,17.8154,18.0233,18600.0
2008-10-16 11:55:00,19.05,19.06,18.93,18.95,34600.0,18.0044,18.0139,17.891,17.9099,34600.0
2008-10-16 12:00:00,18.93,19.03,18.86,19.03,23000.0,17.891,17.9855,17.8248,17.9855,23000.0
2008-10-16 12:05:00,19.02,19.06,18.98,19.05,41000.0,17.9761,18.0139,17.9383,18.0044,41000.0
2008-10-16 12:10:00,19.02,19.39,19.02,19.39,23000.0,17.9761,18.3258,17.9761,18.3258,23000.0
2008-10-16 12:15:00,19.38,19.5,19.26,19.26,42400.0,18.3163,18.4297,18.2029,18.2029,42400.0
2008-10-16 12:20:00,19.24,19.51,19.24,19.47,28200.0,18.184,18.4392,18.184,18.4014,28200.0
2008-10-16 12:25:00,19.4,19.45,19.34,19.41,13200.0,18.3352,18.3825,18.2785,18.3447,13200.0
2008-10-16 12:30:00,19.36,19.43,19.24,19.24,14000.0,18.2974,18.3636,18.184,18.184,14000.0
2008-10-16 12:35:00,19.24,19.36,19.24,19.35,10200.0,18.184,18.2974,18.184,18.2879,10200.0
2008-10-16 12:40:00,19.33,19.41,19.13,19.17,12000.0,18.269,18.3447,18.08,18.1178,12000.0
2008-10-16 12:45:00,19.17,19.25,19.11,19.15,15800.0,18.1178,18.1934,18.0611,18.0989,15800.0
2008-10-16 12:50:00,19.14,19.25,19.11,19.25,7800.0,18.0895,18.1934,18.0611,18.1934,7800.0
2008-10-16 12:55:00,19.22,19.27,19.1,19.11,12400.0,18.1651,18.2123,18.0517,18.0611,12400.0
2008-10-16 13:00:00,19.11,19.25,19.11,19.22,20600.0,18.0611,18.1934,18.0611,18.1651,20600.0
2008-10-16 13:05:00,19.24,19.26,19.1,19.1,6800.0,18.184,18.2029,18.0517,18.0517,6800.0
2008-10-16 13:10:00,19.1,19.29,19.1,19.25,14400.0,18.0517,18.2312,18.0517,18.1934,14400.0
2008-10-16 13:15:00,19.21,19.29,19.21,19.23,5400.0,18.1556,18.2312,18.1556,18.1745,5400.0
2008-10-16 13:20:00,19.19,19.33,19.19,19.28,25800.0,18.1367,18.269,18.1367,18.2218,25800.0
2008-10-16 13:25:00,19.28,19.33,19.2,19.3,12800.0,18.2218,18.269,18.1462,18.2407,12800.0
2008-10-16 13:30:00,19.27,19.31,19.23,19.27,6000.0,18.2123,18.2501,18.1745,18.2123,6000.0
2008-10-16 13:35:00,19.25,19.27,19.04,19.05,10600.0,18.1934,18.2123,17.995,18.0044,10600.0
2008-10-16 13:40:00,19.0,19.12,18.99,19.01,14400.0,17.9572,18.0706,17.9477,17.9666,14400.0
2008-10-16 13:45:00,19.02,19.17,19.02,19.1,5800.0,17.9761,18.1178,17.9761,18.0517,5800.0
2008-10-16 13:50:00,19.09,19.25,19.09,19.21,7000.0,18.0422,18.1934,18.0422,18.1556,7000.0
2008-10-16 13:55:00,19.21,19.38,19.2,19.29,20200.0,18.1556,18.3163,18.1462,18.2312,20200.0
2008-10-16 14:00:00,19.27,19.32,19.13,19.13,22200.0,18.2123,18.2596,18.08,18.08,22200.0
2008-10-16 14:05:00,19.1,19.17,19.07,19.08,12000.0,18.0517,18.1178,18.0233,18.0328,12000.0
2008-10-16 14:10:00,19.08,19.22,19.07,19.07,7200.0,18.0328,18.1651,18.0233,18.0233,7200.0
2008-10-16 14:15:00,19.05,19.15,19.05,19.13,5400.0,18.0044,18.0989,18.0044,18.08,5400.0
2008-10-16 14:20:00,19.1,19.11,19.04,19.07,10400.0,18.0517,18.0611,17.995,18.0233,10400.0
2008-10-16 14:25:00,19.06,19.12,19.01,19.12,15000.0,18.0139,18.0706,17.9666,18.0706,15000.0
2008-10-16 14:30:00,19.1,19.14,19.06,19.14,18400.0,18.0517,18.0895,18.0139,18.0895,18400.0
2008-10-16 14:35:00,19.13,19.18,19.08,19.17,16200.0,18.08,18.1273,18.0328,18.1178,16200.0
2008-10-16 14:40:00,19.14,19.23,19.14,19.23,32400.0,18.0895,18.1745,18.0895,18.1745,32400.0
2008-10-16 14:45:00,19.19,19.48,19.19,19.45,13400.0,18.1367,18.4108,18.1367,18.3825,13400.0
2008-10-16 14:50:00,19.43,19.54,19.43,19.47,34600.0,18.3636,18.4675,18.3636,18.4014,34600.0
2008-10-16 14:55:00,19.46,19.51,19.31,19.35,17400.0,18.3919,18.4392,18.2501,18.2879,17400.0
2008-10-16 15:00:00,19.33,19.46,19.31,19.39,16600.0,18.269,18.3919,18.2501,18.3258,16600.0
2008-10-16 15:05:00,19.36,19.66,19.35,19.66,17400.0,18.2974,18.5809,18.2879,18.5809,17400.0
2008-10-16 15:10:00,19.68,19.81,19.65,19.77,18600.0,18.5998,18.7227,18.5715,18.6849,18600.0
2008-10-16 15:15:00,19.77,19.8,19.68,19.68,23600.0,18.6849,18.7132,18.5998,18.5998,23600.0
2008-10-16 15:20:00,19.68,19.69,19.57,19.63,25200.0,18.5998,18.6093,18.4959,18.5526,25200.0
2008-10-16 15:25:00,19.64,19.66,19.56,19.63,14400.0,18.562,18.5809,18.4864,18.5526,14400.0
2008-10-16 15:30:00,19.61,19.73,19.53,19.56,27400.0,18.5337,18.6471,18.4581,18.4864,27400.0
2008-10-16 15:35:00,19.5,19.71,19.38,19.7,33200.0,18.4297,18.6282,18.3163,18.6187,33200.0
2008-10-16 15:40:00,19.66,19.89,19.66,19.88,35400.0,18.5809,18.7983,18.5809,18.7889,35400.0
2008-10-16 15:45:00,19.86,19.98,19.86,19.98,34800.0,18.77,18.8834,18.77,18.8834,34800.0
2008-10-16 15:50:00,19.97,20.0,19.8,19.86,50400.0,18.8739,18.9023,18.7132,18.77,50400.0
2008-10-16 15:55:00,19.85,20.04,19.85,20.01,56800.0,18.7605,18.9401,18.7605,18.9117,56800.0
2008-10-17 09:35:00,19.75,19.91,19.68,19.81,49400.0,18.666,18.8172,18.5998,18.7227,49400.0
2008-10-17 09:40:00,19.79,20.06,19.7,20.0,36800.0,18.7038,18.959,18.6187,18.9023,36800.0
2008-10-17 09:45:00,20.04,20.43,20.0,20.43,74000.0,18.9401,19.3087,18.9023,19.3087,74000.0
2008-10-17 09:50:00,20.42,20.5,20.34,20.41,41400.0,19.2992,19.3748,19.2236,19.2898,41400.0
2008-10-17 09:55:00,20.36,20.5,20.27,20.45,28200.0,19.2425,19.3748,19.1575,19.3276,28200.0
2008-10-17 10:00:00,20.46,20.72,20.45,20.64,43200.0,19.337,19.5828,19.3276,19.5071,43200.0
2008-10-17 10:05:00,20.65,20.77,20.61,20.65,52200.0,19.5166,19.63,19.4788,19.5166,52200.0
2008-10-17 10:10:00,20.64,20.66,20.34,20.36,26000.0,19.5071,19.526,19.2236,19.2425,26000.0
2008-10-17 10:15:00,20.36,20.54,20.33,20.5,56400.0,19.2425,19.4126,19.2142,19.3748,56400.0
2008-10-17 10:20:00,20.53,20.54,20.38,20.41,35000.0,19.4032,19.4126,19.2614,19.2898,35000.0
2008-10-17 10:25:00,20.4,20.44,20.33,20.38,38600.0,19.2803,19.3181,19.2142,19.2614,38600.0
2008-10-17 10:30:00,20.39,20.42,20.21,20.25,21800.0,19.2709,19.2992,19.1007,19.1385,21800.0
2008-10-17 10:35:00,20.25,20.32,20.19,20.29,33200.0,19.1385,19.2047,19.0818,19.1764,33200.0
2008-10-17 10:40:00,20.28,20.39,20.24,20.36,28000.0,19.1669,19.2709,19.1291,19.2425,28000.0
2008-10-17 10:45:00,20.39,20.53,20.39,20.53,16600.0,19.2709,19.4032,19.2709,19.4032,16600.0
2008-10-17 10:50:00,20.53,20.63,20.52,20.6,21000.0,19.4032,19.4977,19.3937,19.4693,21000.0
2008-10-17 10:55:00,20.59,20.66,20.57,20.66,13200.0,19.4599,19.526,19.441,19.526,13200.0
2008-10-17 11:00:00,20.66,20.72,20.64,20.68,15800.0,19.526,19.5828,19.5071,19.5449,15800.0
2008-10-17 11:05:00,20.67,20.78,20.67,20.74,16400.0,19.5355,19.6395,19.5355,19.6017,16400.0
2008-10-17 11:10:00,20.73,20.73,20.5,20.55,10600.0,19.5922,19.5922,19.3748,19.4221,10600.0
2008-10-17 11:15:00,20.55,20.57,20.41,20.42,9600.0,19.4221,19.441,19.2898,19.2992,9600.0
2008-10-17 11:20:00,20.41,20.45,20.33,20.37,19000.0,19.2898,19.3276,19.2142,19.252,19000.0
2008-10-17 11:25:00,20.38,20.38,20.25,20.32,16800.0,19.2614,19.2614,19.1385,19.2047,16800.0
2008-10-17 11:30:00,20.31,20.36,20.27,20.31,12200.0,19.1953,19.2425,19.1575,19.1953,12200.0
2008-10-17 11:35:00,20.31,20.31,20.21,20.25,18600.0,19.1953,19.1953,19.1007,19.1385,18600.0
2008-10-17 11:40:00,20.24,20.3,20.22,20.28,12200.0,19.1291,19.1858,19.1102,19.1669,12200.0
2008-10-17 11:45:00,20.23,20.23,20.11,20.14,6600.0,19.1196,19.1196,19.0062,19.0346,6600.0
2008-10-17 11:50:00,20.15,20.2,20.14,20.15,9000.0,19.044,19.0913,19.0346,19.044,9000.0
2008-10-17 11:55:00,20.1,20.15,20.08,20.15,11200.0,18.9968,19.044,18.9779,19.044,11200.0
2008-10-17 12:00:00,20.14,20.29,20.14,20.25,15800.0,19.0346,19.1764,19.0346,19.1385,15800.0
2008-10-17 12:05:00,20.25,20.34,20.25,20.32,13200.0,19.1385,19.2236,19.1385,19.2047,13200.0
2008-10-17 12:10:00,20.32,20.39,20.31,20.31,9600.0,19.2047,19.2709,19.1953,19.1953,9600.0
2008-10-17 12:15:00,20.33,20.35,20.31,20.34,6800.0,19.2142,19.2331,19.1953,19.2236,6800.0
2008-10-17 12:20:00,20.32,20.43,20.32,20.42,9600.0,19.2047,19.3087,19.2047,19.2992,9600.0
2008-10-17 12:25:00,20.42,20.42,20.38,20.41,11600.0,19.2992,19.2992,19.2614,19.2898,11600.0
2008-10-17 12:30:00,20.42,20.47,20.39,20.39,19800.0,19.2992,19.3465,19.2709,19.2709,19800.0
2008-10-17 12:35:00,20.39,20.49,20.38,20.49,19000.0,19.2709,19.3654,19.2614,19.3654,19000.0
2008-10-17 12:40:00,20.46,20.58,20.46,20.55,12800.0,19.337,19.4504,19.337,19.4221,12800.0
2008-10-17 12:45:00,20.55,20.67,20.52,20.63,18000.0,19.4221,19.5355,19.3937,19.4977,18000.0
2008-10-17 12:50:00,20.63,20.79,20.61,20.79,17000.0,19.4977,19.6489,19.4788,19.6489,17000.0
2008-10-17 12:55:00,20.78,20.84,20.75,20.79,21600.0,19.6395,19.6962,19.6111,19.6489,21600.0
2008-10-17 13:00:00,20.82,20.96,20.82,20.91,22000.0,19.6773,19.8096,19.6773,19.7623,22000.0
2008-10-17 13:05:00,20.91,20.91,20.83,20.84,12600.0,19.7623,19.7623,19.6867,19.6962,12600.0
2008-10-17 13:10:00,20.84,20.86,20.74,20.78,16000.0,19.6962,19.7151,19.6017,19.6395,16000.0
2008-10-17 13:15:00,20.78,20.78,20.67,20.73,13200.0,19.6395,19.6395,19.5355,19.5922,13200.0
2008-10-17 13:20:00,20.72,20.81,20.72,20.81,10600.0,19.5828,19.6678,19.5828,19.6678,10600.0
2008-10-17 13:25:00,20.78,20.81,20.73,20.75,9400.0,19.6395,19.6678,19.5922,19.6111,9400.0
2008-10-17 13:30:00,20.78,20.93,20.77,20.93,10800.0,19.6395,19.7812,19.63,19.7812,10800.0
2008-10-17 13:35:00,20.92,21.08,20.91,21.0,23400.0,19.7718,19.923,19.7623,19.8474,23400.0
2008-10-17 13:40:00,21.02,21.05,20.95,20.97,10600.0,19.8663,19.8946,19.8001,19.819,10600.0
2008-10-17 13:45:00,20.97,21.03,20.96,20.98,19600.0,19.819,19.8757,19.8096,19.8285,19600.0
2008-10-17 13:50:00,20.98,21.03,20.85,20.89,19000.0,19.8285,19.8757,19.7056,19.7434,19000.0
2008-10-17 13:55:00,20.92,20.96,20.89,20.89,10800.0,19.7718,19.8096,19.7434,19.7434,10800.0
2008-10-17 14:00:00,20.93,21.05,20.93,21.0,12000.0,19.7812,19.8946,19.7812,19.8474,12000.0
2008-10-17 14:05:00,21.03,21.03,20.86,20.86,13400.0,19.8757,19.8757,19.7151,19.7151,13400.0
2008-10-17 14:10:00,20.83,20.92,20.8,20.8,10000.0,19.6867,19.7718,19.6584,19.6584,10000.0
2008-10-17 14:15:00,20.81,20.89,20.75,20.87,10400.0,19.6678,19.7434,19.6111,19.7245,10400.0
2008-10-17 14:20:00,20.85,20.85,20.66,20.66,13600.0,19.7056,19.7056,19.526,19.526,13600.0
2008-10-17 14:25:00,20.64,20.71,20.64,20.71,12200.0,19.5071,19.5733,19.5071,19.5733,12200.0
2008-10-17 14:30:00,20.72,20.81,20.72,20.78,7800.0,19.5828,19.6678,19.5828,19.6395,7800.0
2008-10-17 14:35:00,20.8,20.84,20.6,20.6,6800.0,19.6584,19.6962,19.4693,19.4693,6800.0
2008-10-17 14:40:00,20.6,20.66,20.49,20.65,18600.0,19.4693,19.526,19.3654,19.5166,18600.0
2008-10-17 14:45:00,20.65,20.78,20.6,20.78,16400.0,19.5166,19.6395,19.4693,19.6395,16400.0
2008-10-17 14:50:00,20.81,20.81,20.64,20.67,15200.0,19.6678,19.6678,19.5071,19.5355,15200.0
2008-10-17 14:55:00,20.66,20.75,20.65,20.75,9000.0,19.526,19.6111,19.5166,19.6111,9000.0
2008-10-17 15:00:00,20.75,20.91,20.75,20.81,10400.0,19.6111,19.7623,19.6111,19.6678,10400.0
2008-10-17 15:05:00,20.86,20.86,20.8,20.81,11600.0,19.7151,19.7151,19.6584,19.6678,11600.0
2008-10-17 15:10:00,20.74,20.74,20.61,20.68,12400.0,19.6017,19.6017,19.4788,19.5449,12400.0
2008-10-17 15:15:00,20.64,20.76,20.61,20.65,17000.0,19.5071,19.6206,19.4788,19.5166,17000.0
2008-10-17 15:20:00,20.6,20.6,20.29,20.53,36000.0,19.4693,19.4693,19.1764,19.4032,36000.0
2008-10-17 15:25:00,20.55,20.64,20.49,20.62,30600.0,19.4221,19.5071,19.3654,19.4882,30600.0
2008-10-17 15:30:00,20.58,20.69,20.46,20.55,15200.0,19.4504,19.5544,19.337,19.4221,15200.0
2008-10-17 15:35:00,20.56,20.61,20.33,20.42,20400.0,19.4315,19.4788,19.2142,19.2992,20400.0
2008-10-17 15:40:00,20.42,20.55,20.42,20.55,11000.0,19.2992,19.4221,19.2992,19.4221,11000.0
2008-10-17 15:45:00,20.52,20.52,20.36,20.47,18000.0,19.3937,19.3937,19.2425,19.3465,18000.0
2008-10-17 15:50:00,20.49,20.5,20.32,20.45,34600.0,19.3654,19.3748,19.2047,19.3276,34600.0
2008-10-17 15:55:00,20.49,20.49,20.27,20.36,35000.0,19.3654,19.3654,19.1575,19.2425,35000.0
2008-10-20 09:35:00,20.56,20.56,20.32,20.42,17800.0,19.4315,19.4315,19.2047,19.2992,17800.0
2008-10-20 09:40:00,20.45,20.45,20.25,20.33,11000.0,19.3276,19.3276,19.1385,19.2142,11000.0
2008-10-20 09:45:00,20.33,20.55,20.31,20.53,14000.0,19.2142,19.4221,19.1953,19.4032,14000.0
2008-10-20 09:50:00,20.58,20.75,20.58,20.75,11000.0,19.4504,19.6111,19.4504,19.6111,11000.0
2008-10-20 09:55:00,20.75,20.85,20.72,20.82,4200.0,19.6111,19.7056,19.5828,19.6773,4200.0
2008-10-20 10:00:00,20.85,21.04,20.85,20.89,13800.0,19.7056,19.8852,19.7056,19.7434,13800.0
2008-10-20 10:05:00,20.89,20.96,20.86,20.95,19800.0,19.7434,19.8096,19.7151,19.8001,19800.0
2008-10-20 10:10:00,20.95,20.99,20.83,20.83,9400.0,19.8001,19.8379,19.6867,19.6867,9400.0
2008-10-20 10:15:00,20.81,20.83,20.8,20.83,3800.0,19.6678,19.6867,19.6584,19.6867,3800.0
2008-10-20 10:20:00,20.82,20.83,20.71,20.75,6400.0,19.6773,19.6867,19.5733,19.6111,6400.0
2008-10-20 10:25:00,20.75,20.88,20.75,20.88,13400.0,19.6111,19.734,19.6111,19.734,13400.0
2008-10-20 10:30:00,20.88,21.06,20.84,21.06,18200.0,19.734,19.9041,19.6962,19.9041,18200.0
2008-10-20 10:35:00,21.02,21.04,20.95,21.01,11400.0,19.8663,19.8852,19.8001,19.8568,11400.0
2008-10-20 10:40:00,21.02,21.06,20.9,20.96,9800.0,19.8663,19.9041,19.7529,19.8096,9800.0
2008-10-20 10:45:00,20.96,21.02,20.95,21.0,6400.0,19.8096,19.8663,19.8001,19.8474,6400.0
2008-10-20 10:50:00,21.03,21.03,20.81,20.81,9000.0,19.8757,19.8757,19.6678,19.6678,9000.0
2008-10-20 10:55:00,20.8,20.81,20.7,20.79,5200.0,19.6584,19.6678,19.5638,19.6489,5200.0
2008-10-20 11:00:00,20.78,20.79,20.64,20.65,13000.0,19.6395,19.6489,19.5071,19.5166,13000.0
2008-10-20 11:05:00,20.64,20.66,20.59,20.61,7800.0,19.5071,19.526,19.4599,19.4788,7800.0
2008-10-20 11:10:00,20.57,20.57,20.44,20.51,8200.0,19.441,19.441,19.3181,19.3843,8200.0
2008-10-20 11:15:00,20.52,20.61,20.51,20.61,5400.0,19.3937,19.4788,19.3843,19.4788,5400.0
2008-10-20 11:20:00,20.57,20.65,20.57,20.63,4200.0,19.441,19.5166,19.441,19.4977,4200.0
2008-10-20 11:25:00,20.61,20.69,20.61,20.69,9400.0,19.4788,19.5544,19.4788,19.5544,9400.0
2008-10-20 11:30:00,20.7,20.72,20.63,20.7,4200.0,19.5638,19.5828,19.4977,19.5638,4200.0
2008-10-20 11:35:00,20.71,20.71,20.64,20.65,2800.0,19.5733,19.5733,19.5071,19.5166,2800.0
2008-10-20 11:40:00,20.68,20.74,20.66,20.74,5800.0,19.5449,19.6017,19.526,19.6017,5800.0
2008-10-20 11:45:00,20.75,20.94,20.75,20.93,16000.0,19.6111,19.7907,19.6111,19.7812,16000.0
2008-10-20 11:50:00,20.92,21.0,20.89,20.96,18200.0,19.7718,19.8474,19.7434,19.8096,18200.0
2008-10-20 11:55:00,20.96,21.07,20.96,21.04,8200.0,19.8096,19.9135,19.8096,19.8852,8200.0
2008-10-20 12:00:00,21.03,21.07,20.98,21.01,29000.0,19.8757,19.9135,19.8285,19.8568,29000.0
2008-10-20 12:05:00,21.05,21.11,21.01,21.05,19800.0,19.8946,19.9513,19.8568,19.8946,19800.0
2008-10-20 12:10:00,21.07,21.24,21.07,21.15,22800.0,19.9135,20.0742,19.9135,19.9892,22800.0
2008-10-20 12:15:00,21.13,21.3,21.1,21.18,20600.0,19.9702,20.1309,19.9419,20.0175,20600.0
2008-10-20 12:20:00,21.16,21.23,21.15,21.18,19600.0,19.9986,20.0648,19.9892,20.0175,19600.0
2008-10-20 12:25:00,21.18,21.26,21.15,21.21,25200.0,20.0175,20.0931,19.9892,20.0459,25200.0
2008-10-20 12:30:00,21.19,21.26,21.16,21.2,14600.0,20.027,20.0931,19.9986,20.0364,14600.0
2008-10-20 12:35:00,21.24,21.24,21.12,21.16,20400.0,20.0742,20.0742,19.9608,19.9986,20400.0
2008-10-20 12:40:00,21.18,21.18,21.0,21.05,34000.0,20.0175,20.0175,19.8474,19.8946,34000.0
2008-10-20 12:45:00,21.05,21.11,21.03,21.08,11200.0,19.8946,19.9513,19.8757,19.923,11200.0
2008-10-20 12:50:00,21.04,21.04,21.0,21.0,10800.0,19.8852,19.8852,19.8474,19.8474,10800.0
2008-10-20 12:55:00,20.98,21.0,20.95,20.98,4200.0,19.8285,19.8474,19.8001,19.8285,4200.0
2008-10-20 13:00:00,20.98,20.98,20.82,20.82,5600.0,19.8285,19.8285,19.6773,19.6773,5600.0
2008-10-20 13:05:00,20.82,20.9,20.82,20.84,12400.0,19.6773,19.7529,19.6773,19.6962,12400.0
2008-10-20 13:10:00,20.84,20.96,20.84,20.89,13400.0,19.6962,19.8096,19.6962,19.7434,13400.0
2008-10-20 13:15:00,20.91,20.93,20.83,20.93,8800.0,19.7623,19.7812,19.6867,19.7812,8800.0
2008-10-20 13:20:00,20.93,20.96,20.88,20.91,6200.0,19.7812,19.8096,19.734,19.7623,6200.0
2008-10-20 13:25:00,20.91,21.04,20.91,21.01,4200.0,19.7623,19.8852,19.7623,19.8568,4200.0
2008-10-20 13:30:00,21.0,21.08,21.0,21.0,5000.0,19.8474,19.923,19.8474,19.8474,5000.0
2008-10-20 13:35:00,21.0,21.04,20.92,20.95,6200.0,19.8474,19.8852,19.7718,19.8001,6200.0
2008-10-20 13:40:00,20.95,21.03,20.9,20.99,13600.0,19.8001,19.8757,19.7529,19.8379,13600.0
2008-10-20 13:45:00,20.99,21.11,20.96,21.05,22600.0,19.8379,19.9513,19.8096,19.8946,22600.0
2008-10-20 13:50:00,21.05,21.06,20.95,20.95,9000.0,19.8946,19.9041,19.8001,19.8001,9000.0
2008-10-20 13:55:00,20.96,20.98,20.89,20.89,8600.0,19.8096,19.8285,19.7434,19.7434,8600.0
2008-10-20 14:00:00,20.88,20.91,20.85,20.91,6200.0,19.734,19.7623,19.7056,19.7623,6200.0
2008-10-20 14:05:00,20.93,21.06,20.93,21.0,11800.0,19.7812,19.9041,19.7812,19.8474,11800.0
2008-10-20 14:10:00,20.98,21.0,20.92,20.93,6000.0,19.8285,19.8474,19.7718,19.7812,6000.0
2008-10-20 14:15:00,20.92,20.92,20.84,20.91,10400.0,19.7718,19.7718,19.6962,19.7623,10400.0
2008-10-20 14:20:00,20.88,20.93,20.84,20.84,4800.0,19.734,19.7812,19.6962,19.6962,4800.0
2008-10-20 14:25:00,20.81,20.88,20.81,20.85,4000.0,19.6678,19.734,19.6678,19.7056,4000.0
2008-10-20 14:30:00,20.86,20.86,20.77,20.81,9400.0,19.7151,19.7151,19.63,19.6678,9400.0
2008-10-20 14:35:00,20.8,20.86,20.8,20.83,7200.0,19.6584,19.7151,19.6584,19.6867,7200.0
2008-10-20 14:40:00,20.86,21.0,20.86,20.97,7600.0,19.7151,19.8474,19.7151,19.819,7600.0
2008-10-20 14:45:00,20.99,21.0,20.95,20.95,4800.0,19.8379,19.8474,19.8001,19.8001,4800.0
2008-10-20 14:50:00,20.93,20.93,20.78,20.78,4800.0,19.7812,19.7812,19.6395,19.6395,4800.0
2008-10-20 14:55:00,20.78,20.91,20.78,20.91,6400.0,19.6395,19.7623,19.6395,19.7623,6400.0
2008-10-20 15:00:00,20.92,20.99,20.92,20.92,7200.0,19.7718,19.8379,19.7718,19.7718,7200.0
2008-10-20 15:05:00,20.92,20.92,20.78,20.85,9400.0,19.7718,19.7718,19.6395,19.7056,9400.0
2008-10-20 15:10:00,20.86,20.97,20.86,20.91,11400.0,19.7151,19.819,19.7151,19.7623,11400.0
2008-10-20 15:15:00,20.9,21.0,20.85,20.98,10200.0,19.7529,19.8474,19.7056,19.8285,10200.0
2008-10-20 15:20:00,21.0,21.0,20.89,20.98,13000.0,19.8474,19.8474,19.7434,19.8285,13000.0
2008-10-20 15:25:00,20.98,21.03,20.92,21.03,13400.0,19.8285,19.8757,19.7718,19.8757,13400.0
2008-10-20 15:30:00,21.03,21.17,20.97,21.16,19200.0,19.8757,20.0081,19.819,19.9986,19200.0
2008-10-20 15:35:00,21.15,21.23,21.15,21.2,13600.0,19.9892,20.0648,19.9892,20.0364,13600.0
2008-10-20 15:40:00,21.17,21.2,21.05,21.08,16600.0,20.0081,20.0364,19.8946,19.923,16600.0
2008-10-20 15:45:00,21.08,21.11,21.07,21.11,7400.0,19.923,19.9513,19.9135,19.9513,7400.0
2008-10-20 15:50:00,21.14,21.21,21.11,21.18,9800.0,19.9797,20.0459,19.9513,20.0175,9800.0
2008-10-20 15:55:00,21.18,21.28,21.14,21.27,37200.0,20.0175,20.112,19.9797,20.1026,37200.0
2008-10-21 09:30:00,20.95,20.99,20.95,20.98,4600.0,19.8001,19.8379,19.8001,19.8285,4600.0
2008-10-21 09:35:00,20.98,21.03,20.77,20.82,9000.0,19.8285,19.8757,19.63,19.6773,9000.0
2008-10-21 09:40:00,20.91,20.95,20.75,20.81,13200.0,19.7623,19.8001,19.6111,19.6678,13200.0
2008-10-21 09:45:00,20.79,20.87,20.72,20.85,12200.0,19.6489,19.7245,19.5828,19.7056,12200.0
2008-10-21 09:50:00,20.85,20.89,20.79,20.86,8600.0,19.7056,19.7434,19.6489,19.7151,8600.0
2008-10-21 09:55:00,20.89,20.96,20.83,20.96,8600.0,19.7434,19.8096,19.6867,19.8096,8600.0
2008-10-21 10:00:00,20.98,21.09,20.95,21.02,10000.0,19.8285,19.9324,19.8001,19.8663,10000.0
2008-10-21 10:05:00,21.03,21.13,20.99,21.13,15000.0,19.8757,19.9702,19.8379,19.9702,15000.0
2008-10-21 10:10:00,21.1,21.13,21.09,21.13,9800.0,19.9419,19.9702,19.9324,19.9702,9800.0
2008-10-21 10:15:00,21.13,21.13,20.99,21.03,33400.0,19.9702,19.9702,19.8379,19.8757,33400.0
2008-10-21 10:20:00,21.02,21.13,21.02,21.13,15200.0,19.8663,19.9702,19.8663,19.9702,15200.0
2008-10-21 10:25:00,21.1,21.13,21.09,21.11,20200.0,19.9419,19.9702,19.9324,19.9513,20200.0
2008-10-21 10:30:00,21.1,21.13,21.01,21.13,59800.0,19.9419,19.9702,19.8568,19.9702,59800.0
2008-10-21 10:35:00,21.13,21.13,21.09,21.11,21800.0,19.9702,19.9702,19.9324,19.9513,21800.0
2008-10-21 10:40:00,21.13,21.31,21.12,21.27,16000.0,19.9702,20.1404,19.9608,20.1026,16000.0
2008-10-21 10:45:00,21.26,21.26,21.11,21.18,13800.0,20.0931,20.0931,19.9513,20.0175,13800.0
2008-10-21 10:50:00,21.18,21.21,21.1,21.19,14000.0,20.0175,20.0459,19.9419,20.027,14000.0
2008-10-21 10:55:00,21.2,21.23,21.13,21.13,13800.0,20.0364,20.0648,19.9702,19.9702,13800.0
2008-10-21 11:00:00,21.12,21.15,21.11,21.13,35400.0,19.9608,19.9892,19.9513,19.9702,35400.0
2008-10-21 11:05:00,21.15,21.16,21.06,21.1,13400.0,19.9892,19.9986,19.9041,19.9419,13400.0
2008-10-21 11:10:00,21.1,21.17,21.04,21.09,24200.0,19.9419,20.0081,19.8852,19.9324,24200.0
2008-10-21 11:15:00,21.08,21.11,21.01,21.01,15800.0,19.923,19.9513,19.8568,19.8568,15800.0
2008-10-21 11:20:00,21.03,21.08,21.0,21.03,26000.0,19.8757,19.923,19.8474,19.8757,26000.0
2008-10-21 11:25:00,21.03,21.14,21.02,21.07,9200.0,19.8757,19.9797,19.8663,19.9135,9200.0
2008-10-21 11:30:00,21.05,21.1,21.04,21.1,7400.0,19.8946,19.9419,19.8852,19.9419,7400.0
2008-10-21 11:35:00,21.09,21.09,21.02,21.05,10800.0,19.9324,19.9324,19.8663,19.8946,10800.0
2008-10-21 11:40:00,21.07,21.14,21.07,21.07,24800.0,19.9135,19.9797,19.9135,19.9135,24800.0
2008-10-21 11:45:00,21.03,21.07,21.01,21.03,22800.0,19.8757,19.9135,19.8568,19.8757,22800.0
2008-10-21 11:50:00,21.03,21.08,20.99,21.06,36200.0,19.8757,19.923,19.8379,19.9041,36200.0
2008-10-21 11:55:00,21.08,21.14,20.96,21.02,39400.0,19.923,19.9797,19.8096,19.8663,39400.0
2008-10-21 12:00:00,21.02,21.07,20.97,21.04,22600.0,19.8663,19.9135,19.819,19.8852,22600.0
2008-10-21 12:05:00,21.04,21.11,20.99,21.09,22600.0,19.8852,19.9513,19.8379,19.9324,22600.0
2008-10-21 12:10:00,21.09,21.11,21.0,21.0,20600.0,19.9324,19.9513,19.8474,19.8474,20600.0
2008-10-21 12:15:00,21.0,21.03,20.97,20.98,15000.0,19.8474,19.8757,19.819,19.8285,15000.0
2008-10-21 12:20:00,20.99,21.11,20.99,21.11,13000.0,19.8379,19.9513,19.8379,19.9513,13000.0
2008-10-21 12:25:00,21.12,21.12,21.07,21.09,5600.0,19.9608,19.9608,19.9135,19.9324,5600.0
2008-10-21 12:30:00,21.09,21.15,21.03,21.11,10600.0,19.9324,19.9892,19.8757,19.9513,10600.0
2008-10-21 12:35:00,21.11,21.18,21.07,21.11,14400.0,19.9513,20.0175,19.9135,19.9513,14400.0
2008-10-21 12:40:00,21.1,21.12,21.05,21.1,13200.0,19.9419,19.9608,19.8946,19.9419,13200.0
2008-10-21 12:45:00,21.08,21.08,20.95,21.0,9400.0,19.923,19.923,19.8001,19.8474,9400.0
2008-10-21 12:50:00,20.99,21.02,20.83,20.83,10600.0,19.8379,19.8663,19.6867,19.6867,10600.0
2008-10-21 12:55:00,20.85,20.86,20.75,20.75,15600.0,19.7056,19.7151,19.6111,19.6111,15600.0
2008-10-21 13:00:00,20.74,20.82,20.72,20.8,10600.0,19.6017,19.6773,19.5828,19.6584,10600.0
2008-10-21 13:05:00,20.8,20.93,20.8,20.9,8200.0,19.6584,19.7812,19.6584,19.7529,8200.0
2008-10-21 13:10:00,20.94,20.94,20.86,20.89,3400.0,19.7907,19.7907,19.7151,19.7434,3400.0
2008-10-21 13:15:00,20.87,20.98,20.87,20.98,13600.0,19.7245,19.8285,19.7245,19.8285,13600.0
2008-10-21 13:20:00,21.0,21.17,21.0,21.13,8400.0,19.8474,20.0081,19.8474,19.9702,8400.0
2008-10-21 13:25:00,21.1,21.11,21.03,21.03,12000.0,19.9419,19.9513,19.8757,19.8757,12000.0
2008-10-21 13:30:00,21.01,21.05,20.99,21.02,7000.0,19.8568,19.8946,19.8379,19.8663,7000.0
2008-10-21 13:35:00,21.02,21.08,21.01,21.04,7000.0,19.8663,19.923,19.8568,19.8852,7000.0
2008-10-21 13:40:00,21.04,21.1,21.04,21.05,7800.0,19.8852,19.9419,19.8852,19.8946,7800.0
2008-10-21 13:45:00,21.02,21.03,20.97,20.97,7800.0,19.8663,19.8757,19.819,19.819,7800.0
2008-10-21 13:50:00,20.97,21.0,20.96,20.96,6600.0,19.819,19.8474,19.8096,19.8096,6600.0
2008-10-21 13:55:00,20.97,20.97,20.91,20.93,7800.0,19.819,19.819,19.7623,19.7812,7800.0
2008-10-21 14:00:00,20.93,21.03,20.93,21.03,6600.0,19.7812,19.8757,19.7812,19.8757,6600.0
2008-10-21 14:05:00,21.05,21.07,20.99,21.02,5600.0,19.8946,19.9135,19.8379,19.8663,5600.0
2008-10-21 14:10:00,21.03,21.13,21.01,21.11,10200.0,19.8757,19.9702,19.8568,19.9513,10200.0
2008-10-21 14:15:00,21.11,21.23,21.11,21.18,14000.0,19.9513,20.0648,19.9513,20.0175,14000.0
2008-10-21 14:20:00,21.2,21.25,21.18,21.22,9200.0,20.0364,20.0837,20.0175,20.0553,9200.0
2008-10-21 14:25:00,21.23,21.34,21.23,21.31,9600.0,20.0648,20.1687,20.0648,20.1404,9600.0
2008-10-21 14:30:00,21.31,21.36,21.28,21.28,35800.0,20.1404,20.1876,20.112,20.112,35800.0
2008-10-21 14:35:00,21.3,21.38,21.3,21.38,11000.0,20.1309,20.2065,20.1309,20.2065,11000.0
2008-10-21 14:40:00,21.36,21.41,21.33,21.38,17600.0,20.1876,20.2349,20.1593,20.2065,17600.0
2008-10-21 14:45:00,21.38,21.48,21.3,21.31,17600.0,20.2065,20.301,20.1309,20.1404,17600.0
2008-10-21 14:50:00,21.28,21.31,21.23,21.29,10200.0,20.112,20.1404,20.0648,20.1215,10200.0
2008-10-21 14:55:00,21.29,21.33,21.29,21.32,9600.0,20.1215,20.1593,20.1215,20.1498,9600.0
2008-10-21 15:00:00,21.32,21.43,21.32,21.36,12400.0,20.1498,20.2538,20.1498,20.1876,12400.0
2008-10-21 15:05:00,21.42,21.42,21.28,21.28,8000.0,20.2443,20.2443,20.112,20.112,8000.0
2008-10-21 15:10:00,21.28,21.38,21.28,21.31,11000.0,20.112,20.2065,20.112,20.1404,11000.0
2008-10-21 15:15:00,21.31,21.31,21.1,21.1,10800.0,20.1404,20.1404,19.9419,19.9419,10800.0
2008-10-21 15:20:00,21.08,21.11,20.93,20.96,21800.0,19.923,19.9513,19.7812,19.8096,21800.0
2008-10-21 15:25:00,20.96,21.06,20.9,20.91,23000.0,19.8096,19.9041,19.7529,19.7623,23000.0
2008-10-21 15:30:00,20.91,20.95,20.83,20.84,12200.0,19.7623,19.8001,19.6867,19.6962,12200.0
2008-10-21 15:35:00,20.84,20.93,20.83,20.92,21400.0,19.6962,19.7812,19.6867,19.7718,21400.0
2008-10-21 15:40:00,20.92,20.96,20.81,20.83,13800.0,19.7718,19.8096,19.6678,19.6867,13800.0
2008-10-21 15:45:00,20.78,20.83,20.63,20.66,21200.0,19.6395,19.6867,19.4977,19.526,21200.0
2008-10-21 15:50:00,20.69,20.82,20.69,20.82,29000.0,19.5544,19.6773,19.5544,19.6773,29000.0
2008-10-21 15:55:00,20.8,20.87,20.79,20.8,40200.0,19.6584,19.7245,19.6489,19.6584,40200.0
2008-10-22 09:30:00,20.46,20.46,19.35,19.71,80200.0,19.337,19.337,18.2879,18.6282,80200.0
2008-10-22 09:35:00,19.8,20.12,19.8,19.89,15800.0,18.7132,19.0157,18.7132,18.7983,15800.0
2008-10-22 09:40:00,19.93,20.17,19.93,20.13,6400.0,18.8361,19.0629,18.8361,19.0251,6400.0
2008-10-22 09:45:00,20.16,20.18,20.05,20.08,17400.0,19.0535,19.0724,18.9495,18.9779,17400.0
2008-10-22 09:50:00,20.04,20.04,19.85,19.92,12400.0,18.9401,18.9401,18.7605,18.8267,12400.0
2008-10-22 09:55:00,19.91,19.97,19.77,19.79,7200.0,18.8172,18.8739,18.6849,18.7038,7200.0
2008-10-22 10:00:00,19.79,19.84,19.56,19.57,189000.0,18.7038,18.7511,18.4864,18.4959,189000.0
2008-10-22 10:05:00,19.56,19.66,19.51,19.51,18600.0,18.4864,18.5809,18.4392,18.4392,18600.0
2008-10-22 10:10:00,19.55,19.57,19.42,19.43,46800.0,18.477,18.4959,18.3541,18.3636,46800.0
2008-10-22 10:15:00,19.42,19.5,19.35,19.35,45600.0,18.3541,18.4297,18.2879,18.2879,45600.0
2008-10-22 10:20:00,19.36,19.39,19.28,19.33,58600.0,18.2974,18.3258,18.2218,18.269,58600.0
2008-10-22 10:25:00,19.35,19.47,19.33,19.47,19400.0,18.2879,18.4014,18.269,18.4014,19400.0
2008-10-22 10:30:00,19.46,19.53,19.43,19.5,22400.0,18.3919,18.4581,18.3636,18.4297,22400.0
2008-10-22 10:35:00,19.5,19.58,19.49,19.57,50400.0,18.4297,18.5053,18.4203,18.4959,50400.0
2008-10-22 10:40:00,19.56,19.61,19.52,19.53,27200.0,18.4864,18.5337,18.4486,18.4581,27200.0
2008-10-22 10:45:00,19.53,19.68,19.51,19.6,54200.0,18.4581,18.5998,18.4392,18.5242,54200.0
2008-10-22 10:50:00,19.6,19.6,19.41,19.49,42200.0,18.5242,18.5242,18.3447,18.4203,42200.0
2008-10-22 10:55:00,19.5,19.52,19.43,19.44,29800.0,18.4297,18.4486,18.3636,18.373,29800.0
2008-10-22 11:00:00,19.43,19.52,19.4,19.52,64600.0,18.3636,18.4486,18.3352,18.4486,64600.0
2008-10-22 11:05:00,19.53,19.54,19.49,19.5,36600.0,18.4581,18.4675,18.4203,18.4297,36600.0
2008-10-22 11:10:00,19.5,19.59,19.5,19.54,18000.0,18.4297,18.5148,18.4297,18.4675,18000.0
2008-10-22 11:15:00,19.54,19.57,19.43,19.52,18200.0,18.4675,18.4959,18.3636,18.4486,18200.0
2008-10-22 11:20:00,19.51,19.51,19.41,19.47,9800.0,18.4392,18.4392,18.3447,18.4014,9800.0
2008-10-22 11:25:00,19.47,19.47,19.4,19.43,15000.0,18.4014,18.4014,18.3352,18.3636,15000.0
2008-10-22 11:30:00,19.43,19.47,19.4,19.44,8200.0,18.3636,18.4014,18.3352,18.373,8200.0
2008-10-22 11:35:00,19.42,19.45,19.39,19.45,7400.0,18.3541,18.3825,18.3258,18.3825,7400.0
2008-10-22 11:40:00,19.45,19.58,19.44,19.54,9400.0,18.3825,18.5053,18.373,18.4675,9400.0
2008-10-22 11:45:00,19.52,19.63,19.52,19.55,10200.0,18.4486,18.5526,18.4486,18.477,10200.0
2008-10-22 11:50:00,19.54,19.57,19.47,19.47,9800.0,18.4675,18.4959,18.4014,18.4014,9800.0
2008-10-22 11:55:00,19.46,19.52,19.46,19.47,8800.0,18.3919,18.4486,18.3919,18.4014,8800.0
2008-10-22 12:00:00,19.47,19.5,19.45,19.45,14600.0,18.4014,18.4297,18.3825,18.3825,14600.0
2008-10-22 12:05:00,19.45,19.57,19.43,19.55,11400.0,18.3825,18.4959,18.3636,18.477,11400.0
2008-10-22 12:10:00,19.52,19.52,19.47,19.49,11400.0,18.4486,18.4486,18.4014,18.4203,11400.0
2008-10-22 12:15:00,19.46,19.54,19.45,19.54,21800.0,18.3919,18.4675,18.3825,18.4675,21800.0
2008-10-22 12:20:00,19.54,19.65,19.54,19.56,17800.0,18.4675,18.5715,18.4675,18.4864,17800.0
2008-10-22 12:25:00,19.54,19.6,19.49,19.49,167000.0,18.4675,18.5242,18.4203,18.4203,167000.0
2008-10-22 12:30:00,19.5,19.5,19.43,19.48,6800.0,18.4297,18.4297,18.3636,18.4108,6800.0
2008-10-22 12:35:00,19.49,19.5,19.48,19.48,21400.0,18.4203,18.4297,18.4108,18.4108,21400.0
2008-10-22 12:40:00,19.49,19.5,19.48,19.49,4800.0,18.4203,18.4297,18.4108,18.4203,4800.0
2008-10-22 12:45:00,19.5,19.55,19.46,19.46,7200.0,18.4297,18.477,18.3919,18.3919,7200.0
2008-10-22 12:50:00,19.48,19.55,19.47,19.55,3000.0,18.4108,18.477,18.4014,18.477,3000.0
2008-10-22 12:55:00,19.53,19.57,19.51,19.54,4800.0,18.4581,18.4959,18.4392,18.4675,4800.0
2008-10-22 13:00:00,19.5,19.51,19.42,19.46,8000.0,18.4297,18.4392,18.3541,18.3919,8000.0
2008-10-22 13:05:00,19.47,19.58,19.47,19.56,12800.0,18.4014,18.5053,18.4014,18.4864,12800.0
2008-10-22 13:10:00,19.56,19.56,19.37,19.45,68000.0,18.4864,18.4864,18.3068,18.3825,68000.0
2008-10-22 13:15:00,19.45,19.45,19.35,19.41,8000.0,18.3825,18.3825,18.2879,18.3447,8000.0
2008-10-22 13:20:00,19.39,19.42,19.35,19.37,11800.0,18.3258,18.3541,18.2879,18.3068,11800.0
2008-10-22 13:25:00,19.36,19.41,19.33,19.41,18200.0,18.2974,18.3447,18.269,18.3447,18200.0
2008-10-22 13:30:00,19.4,19.4,19.33,19.33,9200.0,18.3352,18.3352,18.269,18.269,9200.0
2008-10-22 13:35:00,19.34,19.39,19.27,19.33,14000.0,18.2785,18.3258,18.2123,18.269,14000.0
2008-10-22 13:40:00,19.35,19.4,19.33,19.34,14400.0,18.2879,18.3352,18.269,18.2785,14400.0
2008-10-22 13:45:00,19.34,19.43,19.34,19.42,11000.0,18.2785,18.3636,18.2785,18.3541,11000.0
2008-10-22 13:50:00,19.42,19.42,19.32,19.4,5600.0,18.3541,18.3541,18.2596,18.3352,5600.0
2008-10-22 13:55:00,19.42,19.45,19.38,19.42,8000.0,18.3541,18.3825,18.3163,18.3541,8000.0
2008-10-22 14:00:00,19.38,19.43,19.38,19.39,6600.0,18.3163,18.3636,18.3163,18.3258,6600.0
2008-10-22 14:05:00,19.38,19.43,19.33,19.33,20000.0,18.3163,18.3636,18.269,18.269,20000.0
2008-10-22 14:10:00,19.31,19.34,19.3,19.32,13200.0,18.2501,18.2785,18.2407,18.2596,13200.0
2008-10-22 14:15:00,19.31,19.36,19.31,19.32,7400.0,18.2501,18.2974,18.2501,18.2596,7400.0
2008-10-22 14:20:00,19.32,19.41,19.31,19.41,6200.0,18.2596,18.3447,18.2501,18.3447,6200.0
2008-10-22 14:25:00,19.39,19.39,19.32,19.35,6400.0,18.3258,18.3258,18.2596,18.2879,6400.0
2008-10-22 14:30:00,19.35,19.35,19.28,19.31,17800.0,18.2879,18.2879,18.2218,18.2501,17800.0
2008-10-22 14:35:00,19.32,19.36,19.25,19.33,39600.0,18.2596,18.2974,18.1934,18.269,39600.0
2008-10-22 14:40:00,19.36,19.38,19.25,19.35,34600.0,18.2974,18.3163,18.1934,18.2879,34600.0
2008-10-22 14:45:00,19.35,19.42,19.34,19.36,20200.0,18.2879,18.3541,18.2785,18.2974,20200.0
2008-10-22 14:50:00,19.39,19.39,19.25,19.25,14000.0,18.3258,18.3258,18.1934,18.1934,14000.0
2008-10-22 14:55:00,19.24,19.31,19.24,19.25,66000.0,18.184,18.2501,18.184,18.1934,66000.0
2008-10-22 15:00:00,19.27,19.27,19.24,19.24,48600.0,18.2123,18.2123,18.184,18.184,48600.0
2008-10-22 15:05:00,19.23,19.27,19.2,19.27,34200.0,18.1745,18.2123,18.1462,18.2123,34200.0
2008-10-22 15:10:00,19.27,19.27,19.2,19.2,47600.0,18.2123,18.2123,18.1462,18.1462,47600.0
2008-10-22 15:15:00,19.18,19.24,19.14,19.17,21400.0,18.1273,18.184,18.0895,18.1178,21400.0
2008-10-22 15:20:00,19.16,19.27,19.16,19.21,52800.0,18.1084,18.2123,18.1084,18.1556,52800.0
2008-10-22 15:25:00,19.25,19.25,19.2,19.21,43600.0,18.1934,18.1934,18.1462,18.1556,43600.0
2008-10-22 15:30:00,19.21,19.23,19.18,19.2,27800.0,18.1556,18.1745,18.1273,18.1462,27800.0
2008-10-22 15:35:00,19.19,19.21,19.04,19.06,37600.0,18.1367,18.1556,17.995,18.0139,37600.0
2008-10-22 15:40:00,19.06,19.06,18.83,18.88,36600.0,18.0139,18.0139,17.7965,17.8437,36600.0
2008-10-22 15:45:00,18.85,19.13,18.85,19.11,72600.0,17.8154,18.08,17.8154,18.0611,72600.0
2008-10-22 15:50:00,19.13,19.25,19.11,19.25,45000.0,18.08,18.1934,18.0611,18.1934,45000.0
2008-10-22 15:55:00,19.25,19.28,19.18,19.28,71600.0,18.1934,18.2218,18.1273,18.2218,71600.0
2008-10-23 09:30:00,19.35,19.49,19.35,19.41,1200.0,18.2879,18.4203,18.2879,18.3447,1200.0
2008-10-23 09:35:00,19.39,19.61,19.35,19.38,17400.0,18.3258,18.5337,18.2879,18.3163,17400.0
2008-10-23 09:40:00,19.35,19.41,19.27,19.27,10200.0,18.2879,18.3447,18.2123,18.2123,10200.0
2008-10-23 09:45:00,19.27,19.3,19.2,19.26,15600.0,18.2123,18.2407,18.1462,18.2029,15600.0
2008-10-23 09:50:00,19.2,19.25,19.09,19.24,18000.0,18.1462,18.1934,18.0422,18.184,18000.0
2008-10-23 09:55:00,19.2,19.22,19.1,19.13,15400.0,18.1462,18.1651,18.0517,18.08,15400.0
2008-10-23 10:00:00,19.15,19.25,19.07,19.16,25600.0,18.0989,18.1934,18.0233,18.1084,25600.0
2008-10-23 10:05:00,19.11,19.13,18.93,18.93,38800.0,18.0611,18.08,17.891,17.891,38800.0
2008-10-23 10:10:00,19.0,19.09,18.96,19.04,31200.0,17.9572,18.0422,17.9194,17.995,31200.0
2008-10-23 10:15:00,19.04,19.04,18.93,18.99,13200.0,17.995,17.995,17.891,17.9477,13200.0
2008-10-23 10:20:00,19.0,19.0,18.85,18.87,27400.0,17.9572,17.9572,17.8154,17.8343,27400.0
2008-10-23 10:25:00,18.88,18.88,18.8,18.87,15200.0,17.8437,17.8437,17.7681,17.8343,15200.0
2008-10-23 10:30:00,18.88,18.88,18.77,18.84,21600.0,17.8437,17.8437,17.7398,17.8059,21600.0
2008-10-23 10:35:00,18.82,18.86,18.74,18.86,12800.0,17.787,17.8248,17.7114,17.8248,12800.0
2008-10-23 10:40:00,18.88,19.0,18.85,19.0,29200.0,17.8437,17.9572,17.8154,17.9572,29200.0
2008-10-23 10:45:00,19.0,19.14,19.0,19.0,36000.0,17.9572,18.0895,17.9572,17.9572,36000.0
2008-10-23 10:50:00,19.0,19.0,18.96,18.99,44600.0,17.9572,17.9572,17.9194,17.9477,44600.0
2008-10-23 10:55:00,18.97,19.05,18.93,19.05,40400.0,17.9288,18.0044,17.891,18.0044,40400.0
2008-10-23 11:00:00,19.07,19.17,19.0,19.02,22600.0,18.0233,18.1178,17.9572,17.9761,22600.0
2008-10-23 11:05:00,19.0,19.05,18.99,19.0,11000.0,17.9572,18.0044,17.9477,17.9572,11000.0
2008-10-23 11:10:00,19.0,19.08,18.97,19.0,17800.0,17.9572,18.0328,17.9288,17.9572,17800.0
2008-10-23 11:15:00,18.99,19.1,18.96,18.98,22400.0,17.9477,18.0517,17.9194,17.9383,22400.0
2008-10-23 11:20:00,18.98,19.01,18.98,18.99,6200.0,17.9383,17.9666,17.9383,17.9477,6200.0
2008-10-23 11:25:00,19.0,19.0,18.88,18.95,6800.0,17.9572,17.9572,17.8437,17.9099,6800.0
2008-10-23 11:30:00,18.99,19.0,18.93,18.93,6000.0,17.9477,17.9572,17.891,17.891,6000.0
2008-10-23 11:35:00,18.92,19.06,18.92,19.06,8200.0,17.8815,18.0139,17.8815,18.0139,8200.0
2008-10-23 11:40:00,19.04,19.04,18.89,18.89,7200.0,17.995,17.995,17.8532,17.8532,7200.0
2008-10-23 11:45:00,18.88,18.98,18.86,18.95,5400.0,17.8437,17.9383,17.8248,17.9099,5400.0
2008-10-23 11:50:00,18.95,19.07,18.95,18.97,6400.0,17.9099,18.0233,17.9099,17.9288,6400.0
2008-10-23 11:55:00,18.93,19.05,18.92,19.05,5800.0,17.891,18.0044,17.8815,18.0044,5800.0
2008-10-23 12:00:00,19.02,19.06,18.88,18.88,25000.0,17.9761,18.0139,17.8437,17.8437,25000.0
2008-10-23 12:05:00,18.89,18.92,18.86,18.88,5600.0,17.8532,17.8815,17.8248,17.8437,5600.0
2008-10-23 12:10:00,18.86,18.91,18.82,18.83,21400.0,17.8248,17.8721,17.787,17.7965,21400.0
2008-10-23 12:15:00,18.83,18.83,18.7,18.7,14800.0,17.7965,17.7965,17.6736,17.6736,14800.0
2008-10-23 12:20:00,18.7,18.77,18.68,18.71,20400.0,17.6736,17.7398,17.6547,17.6831,20400.0
2008-10-23 12:25:00,18.7,18.72,18.68,18.71,51600.0,17.6736,17.6925,17.6547,17.6831,51600.0
2008-10-23 12:30:00,18.7,18.89,18.67,18.82,87400.0,17.6736,17.8532,17.6453,17.787,87400.0
2008-10-23 12:35:00,18.81,18.82,18.68,18.75,17000.0,17.7776,17.787,17.6547,17.7209,17000.0
2008-10-23 12:40:00,18.74,18.81,18.7,18.81,8200.0,17.7114,17.7776,17.6736,17.7776,8200.0
2008-10-23 12:45:00,18.81,18.88,18.8,18.81,5200.0,17.7776,17.8437,17.7681,17.7776,5200.0
2008-10-23 12:50:00,18.81,18.84,18.8,18.83,3200.0,17.7776,17.8059,17.7681,17.7965,3200.0
2008-10-23 12:55:00,18.79,18.79,18.69,18.72,15200.0,17.7587,17.7587,17.6642,17.6925,15200.0
2008-10-23 13:00:00,18.74,18.75,18.66,18.74,21000.0,17.7114,17.7209,17.6358,17.7114,21000.0
2008-10-23 13:05:00,18.72,18.77,18.68,18.74,19400.0,17.6925,17.7398,17.6547,17.7114,19400.0
2008-10-23 13:10:00,18.73,18.77,18.7,18.7,29600.0,17.702,17.7398,17.6736,17.6736,29600.0
2008-10-23 13:15:00,18.72,18.84,18.72,18.83,6800.0,17.6925,17.8059,17.6925,17.7965,6800.0
2008-10-23 13:20:00,18.83,18.83,18.7,18.7,20000.0,17.7965,17.7965,17.6736,17.6736,20000.0
2008-10-23 13:25:00,18.71,18.74,18.63,18.63,11800.0,17.6831,17.7114,17.6075,17.6075,11800.0
2008-10-23 13:30:00,18.67,18.73,18.61,18.71,16000.0,17.6453,17.702,17.5886,17.6831,16000.0
2008-10-23 13:35:00,18.57,18.78,18.57,18.66,7200.0,17.5508,17.7492,17.5508,17.6358,7200.0
2008-10-23 13:40:00,18.68,18.77,18.66,18.7,5000.0,17.6547,17.7398,17.6358,17.6736,5000.0
2008-10-23 13:45:00,18.68,18.74,18.61,18.65,40400.0,17.6547,17.7114,17.5886,17.6264,40400.0
2008-10-23 13:50:00,18.67,18.68,18.6,18.65,6800.0,17.6453,17.6547,17.5791,17.6264,6800.0
2008-10-23 13:55:00,18.67,18.74,18.67,18.69,3200.0,17.6453,17.7114,17.6453,17.6642,3200.0
2008-10-23 14:00:00,18.67,18.67,18.55,18.59,19000.0,17.6453,17.6453,17.5319,17.5697,19000.0
2008-10-23 14:05:00,18.59,18.64,18.54,18.58,16600.0,17.5697,17.6169,17.5224,17.5602,16600.0
2008-10-23 14:10:00,18.6,18.63,18.55,18.61,27000.0,17.5791,17.6075,17.5319,17.5886,27000.0
2008-10-23 14:15:00,18.63,18.66,18.51,18.53,21400.0,17.6075,17.6358,17.4941,17.513,21400.0
2008-10-23 14:20:00,18.5,18.5,18.41,18.44,10200.0,17.4846,17.4846,17.3995,17.4279,10200.0
2008-10-23 14:25:00,18.45,18.6,18.45,18.6,8000.0,17.4373,17.5791,17.4373,17.5791,8000.0
2008-10-23 14:30:00,18.58,18.77,18.54,18.68,9800.0,17.5602,17.7398,17.5224,17.6547,9800.0
2008-10-23 14:35:00,18.69,18.79,18.63,18.78,8400.0,17.6642,17.7587,17.6075,17.7492,8400.0
2008-10-23 14:40:00,18.8,18.84,18.64,18.79,15400.0,17.7681,17.8059,17.6169,17.7587,15400.0
2008-10-23 14:45:00,18.75,18.82,18.68,18.7,43200.0,17.7209,17.787,17.6547,17.6736,43200.0
2008-10-23 14:50:00,18.7,18.76,18.66,18.7,32400.0,17.6736,17.7303,17.6358,17.6736,32400.0
2008-10-23 14:55:00,18.7,18.81,18.7,18.8,55400.0,17.6736,17.7776,17.6736,17.7681,55400.0
2008-10-23 15:00:00,18.86,18.89,18.72,18.81,15600.0,17.8248,17.8532,17.6925,17.7776,15600.0
2008-10-23 15:05:00,18.81,18.98,18.76,18.98,12200.0,17.7776,17.9383,17.7303,17.9383,12200.0
2008-10-23 15:10:00,19.0,19.11,19.0,19.07,17400.0,17.9572,18.0611,17.9572,18.0233,17400.0
2008-10-23 15:15:00,19.06,19.06,18.78,18.78,13000.0,18.0139,18.0139,17.7492,17.7492,13000.0
2008-10-23 15:20:00,18.77,18.97,18.71,18.93,13200.0,17.7398,17.9288,17.6831,17.891,13200.0
2008-10-23 15:25:00,18.92,19.0,18.83,18.97,27400.0,17.8815,17.9572,17.7965,17.9288,27400.0
2008-10-23 15:30:00,18.97,18.98,18.86,18.91,34400.0,17.9288,17.9383,17.8248,17.8721,34400.0
2008-10-23 15:35:00,18.92,19.02,18.88,18.89,45800.0,17.8815,17.9761,17.8437,17.8532,45800.0
2008-10-23 15:40:00,18.89,19.15,18.88,19.1,37600.0,17.8532,18.0989,17.8437,18.0517,37600.0
2008-10-23 15:45:00,19.14,19.25,19.09,19.2,47800.0,18.0895,18.1934,18.0422,18.1462,47800.0
2008-10-23 15:50:00,19.23,19.25,19.02,19.08,46200.0,18.1745,18.1934,17.9761,18.0328,46200.0
2008-10-23 15:55:00,19.08,19.17,18.98,19.06,143200.0,18.0328,18.1178,17.9383,18.0139,143200.0
2008-10-24 09:35:00,18.39,18.39,17.98,18.33,35800.0,17.3806,17.3806,16.9931,17.3239,35800.0
2008-10-24 09:40:00,18.4,18.47,18.18,18.29,9200.0,17.3901,17.4562,17.1822,17.2861,9200.0
2008-10-24 09:45:00,18.25,18.34,18.11,18.34,70200.0,17.2483,17.3334,17.116,17.3334,70200.0
2008-10-24 09:50:00,18.28,18.47,18.27,18.42,16200.0,17.2767,17.4562,17.2672,17.409,16200.0
2008-10-24 09:55:00,18.42,18.64,18.4,18.61,21800.0,17.409,17.6169,17.3901,17.5886,21800.0
2008-10-24 10:00:00,18.64,18.73,18.36,18.38,59600.0,17.6169,17.702,17.3523,17.3712,59600.0
2008-10-24 10:05:00,18.42,18.43,18.31,18.35,29400.0,17.409,17.4184,17.305,17.3428,29400.0
2008-10-24 10:10:00,18.36,18.47,18.27,18.46,22800.0,17.3523,17.4562,17.2672,17.4468,22800.0
2008-10-24 10:15:00,18.45,18.55,18.38,18.53,11600.0,17.4373,17.5319,17.3712,17.513,11600.0
2008-10-24 10:20:00,18.54,18.55,18.3,18.33,10000.0,17.5224,17.5319,17.2956,17.3239,10000.0
2008-10-24 10:25:00,18.3,18.39,18.2,18.36,24000.0,17.2956,17.3806,17.2011,17.3523,24000.0
2008-10-24 10:30:00,18.35,18.5,18.32,18.46,18800.0,17.3428,17.4846,17.3145,17.4468,18800.0
2008-10-24 10:35:00,18.46,18.57,18.4,18.43,20600.0,17.4468,17.5508,17.3901,17.4184,20600.0
2008-10-24 10:40:00,18.43,18.47,18.34,18.47,21600.0,17.4184,17.4562,17.3334,17.4562,21600.0
2008-10-24 10:45:00,18.49,18.5,18.4,18.42,27600.0,17.4751,17.4846,17.3901,17.409,27600.0
2008-10-24 10:50:00,18.42,18.48,18.33,18.34,54400.0,17.409,17.4657,17.3239,17.3334,54400.0
2008-10-24 10:55:00,18.34,18.41,18.31,18.4,21000.0,17.3334,17.3995,17.305,17.3901,21000.0
2008-10-24 11:00:00,18.4,18.46,18.4,18.45,13800.0,17.3901,17.4468,17.3901,17.4373,13800.0
2008-10-24 11:05:00,18.45,18.47,18.42,18.43,9600.0,17.4373,17.4562,17.409,17.4184,9600.0
2008-10-24 11:10:00,18.43,18.44,18.38,18.41,3800.0,17.4184,17.4279,17.3712,17.3995,3800.0
2008-10-24 11:15:00,18.4,18.53,18.4,18.53,10200.0,17.3901,17.513,17.3901,17.513,10200.0
2008-10-24 11:20:00,18.52,18.71,18.52,18.66,12000.0,17.5035,17.6831,17.5035,17.6358,12000.0
2008-10-24 11:25:00,18.64,18.67,18.58,18.61,10600.0,17.6169,17.6453,17.5602,17.5886,10600.0
2008-10-24 11:30:00,18.67,18.73,18.57,18.57,6200.0,17.6453,17.702,17.5508,17.5508,6200.0
2008-10-24 11:35:00,18.58,18.85,18.58,18.85,8800.0,17.5602,17.8154,17.5602,17.8154,8800.0
2008-10-24 11:40:00,18.86,18.86,18.72,18.81,5200.0,17.8248,17.8248,17.6925,17.7776,5200.0
2008-10-24 11:45:00,18.81,18.84,18.7,18.7,35600.0,17.7776,17.8059,17.6736,17.6736,35600.0
2008-10-24 11:50:00,18.68,18.68,18.58,18.63,10800.0,17.6547,17.6547,17.5602,17.6075,10800.0
2008-10-24 11:55:00,18.66,18.67,18.62,18.62,5000.0,17.6358,17.6453,17.598,17.598,5000.0
2008-10-24 12:00:00,18.6,18.62,18.5,18.59,15000.0,17.5791,17.598,17.4846,17.5697,15000.0
2008-10-24 12:05:00,18.63,18.68,18.57,18.58,14800.0,17.6075,17.6547,17.5508,17.5602,14800.0
2008-10-24 12:10:00,18.6,18.68,18.57,18.63,6400.0,17.5791,17.6547,17.5508,17.6075,6400.0
2008-10-24 12:15:00,18.61,18.64,18.56,18.63,4600.0,17.5886,17.6169,17.5413,17.6075,4600.0
2008-10-24 12:20:00,18.61,18.68,18.54,18.55,26400.0,17.5886,17.6547,17.5224,17.5319,26400.0
2008-10-24 12:25:00,18.56,18.68,18.53,18.57,19400.0,17.5413,17.6547,17.513,17.5508,19400.0
2008-10-24 12:30:00,18.54,18.66,18.53,18.56,54000.0,17.5224,17.6358,17.513,17.5413,54000.0
2008-10-24 12:35:00,18.54,18.57,18.47,18.47,37400.0,17.5224,17.5508,17.4562,17.4562,37400.0
2008-10-24 12:40:00,18.46,18.47,18.36,18.41,10200.0,17.4468,17.4562,17.3523,17.3995,10200.0
2008-10-24 12:45:00,18.41,18.42,18.35,18.42,11600.0,17.3995,17.409,17.3428,17.409,11600.0
2008-10-24 12:50:00,18.42,18.5,18.38,18.41,16200.0,17.409,17.4846,17.3712,17.3995,16200.0
2008-10-24 12:55:00,18.46,18.51,18.43,18.46,22800.0,17.4468,17.4941,17.4184,17.4468,22800.0
2008-10-24 13:00:00,18.46,18.5,18.42,18.49,29200.0,17.4468,17.4846,17.409,17.4751,29200.0
2008-10-24 13:05:00,18.49,18.52,18.43,18.48,20400.0,17.4751,17.5035,17.4184,17.4657,20400.0
2008-10-24 13:10:00,18.47,18.51,18.42,18.48,26600.0,17.4562,17.4941,17.409,17.4657,26600.0
2008-10-24 13:15:00,18.47,18.53,18.43,18.5,20400.0,17.4562,17.513,17.4184,17.4846,20400.0
2008-10-24 13:20:00,18.5,18.54,18.46,18.48,28200.0,17.4846,17.5224,17.4468,17.4657,28200.0
2008-10-24 13:25:00,18.48,18.53,18.42,18.46,16000.0,17.4657,17.513,17.409,17.4468,16000.0
2008-10-24 13:30:00,18.47,18.5,18.43,18.46,16800.0,17.4562,17.4846,17.4184,17.4468,16800.0
2008-10-24 13:35:00,18.46,18.5,18.44,18.45,34800.0,17.4468,17.4846,17.4279,17.4373,34800.0
2008-10-24 13:40:00,18.44,18.49,18.43,18.46,27000.0,17.4279,17.4751,17.4184,17.4468,27000.0
2008-10-24 13:45:00,18.47,18.47,18.41,18.42,26600.0,17.4562,17.4562,17.3995,17.409,26600.0
2008-10-24 13:50:00,18.42,18.5,18.4,18.4,7200.0,17.409,17.4846,17.3901,17.3901,7200.0
2008-10-24 13:55:00,18.42,18.51,18.42,18.43,22800.0,17.409,17.4941,17.409,17.4184,22800.0
2008-10-24 14:00:00,18.43,18.5,18.4,18.4,31400.0,17.4184,17.4846,17.3901,17.3901,31400.0
2008-10-24 14:05:00,18.41,18.44,18.4,18.43,43800.0,17.3995,17.4279,17.3901,17.4184,43800.0
2008-10-24 14:10:00,18.44,18.45,18.41,18.41,80600.0,17.4279,17.4373,17.3995,17.3995,80600.0
2008-10-24 14:15:00,18.41,18.46,18.39,18.45,49000.0,17.3995,17.4468,17.3806,17.4373,49000.0
2008-10-24 14:20:00,18.43,18.46,18.38,18.44,58600.0,17.4184,17.4468,17.3712,17.4279,58600.0
2008-10-24 14:25:00,18.43,18.51,18.43,18.49,15200.0,17.4184,17.4941,17.4184,17.4751,15200.0
2008-10-24 14:30:00,18.5,18.74,18.5,18.71,15600.0,17.4846,17.7114,17.4846,17.6831,15600.0
2008-10-24 14:35:00,18.72,18.72,18.54,18.67,10000.0,17.6925,17.6925,17.5224,17.6453,10000.0
2008-10-24 14:40:00,18.63,18.74,18.56,18.57,15200.0,17.6075,17.7114,17.5413,17.5508,15200.0
2008-10-24 14:45:00,18.54,18.58,18.47,18.5,18200.0,17.5224,17.5602,17.4562,17.4846,18200.0
2008-10-24 14:50:00,18.5,18.65,18.47,18.55,8200.0,17.4846,17.6264,17.4562,17.5319,8200.0
2008-10-24 14:55:00,18.54,18.77,18.54,18.75,12200.0,17.5224,17.7398,17.5224,17.7209,12200.0
2008-10-24 15:00:00,18.73,18.91,18.7,18.79,14600.0,17.702,17.8721,17.6736,17.7587,14600.0
2008-10-24 15:05:00,18.74,18.82,18.68,18.77,17800.0,17.7114,17.787,17.6547,17.7398,17800.0
2008-10-24 15:10:00,18.77,18.82,18.56,18.58,12200.0,17.7398,17.787,17.5413,17.5602,12200.0
2008-10-24 15:15:00,18.58,18.73,18.48,18.51,16400.0,17.5602,17.702,17.4657,17.4941,16400.0
2008-10-24 15:20:00,18.49,18.78,18.49,18.71,12200.0,17.4751,17.7492,17.4751,17.6831,12200.0
2008-10-24 15:25:00,18.74,18.74,18.63,18.71,7000.0,17.7114,17.7114,17.6075,17.6831,7000.0
2008-10-24 15:30:00,18.7,18.71,18.56,18.64,11200.0,17.6736,17.6831,17.5413,17.6169,11200.0
2008-10-24 15:35:00,18.63,18.68,18.49,18.56,13200.0,17.6075,17.6547,17.4751,17.5413,13200.0
2008-10-24 15:40:00,18.55,18.75,18.55,18.72,27200.0,17.5319,17.7209,17.5319,17.6925,27200.0
2008-10-24 15:45:00,18.71,18.82,18.71,18.82,25000.0,17.6831,17.787,17.6831,17.787,25000.0
2008-10-24 15:50:00,18.82,18.82,18.73,18.78,14200.0,17.787,17.787,17.702,17.7492,14200.0
2008-10-24 15:55:00,18.78,18.78,18.68,18.68,97800.0,17.7492,17.7492,17.6547,17.6547,97800.0
2008-10-27 09:30:00,18.52,18.52,18.36,18.4,3400.0,17.5035,17.5035,17.3523,17.3901,3400.0
2008-10-27 09:35:00,18.38,18.67,18.13,18.53,48800.0,17.3712,17.6453,17.1349,17.513,48800.0
2008-10-27 09:40:00,18.53,18.61,18.39,18.52,72200.0,17.513,17.5886,17.3806,17.5035,72200.0
2008-10-27 09:45:00,18.5,18.54,18.2,18.2,19200.0,17.4846,17.5224,17.2011,17.2011,19200.0
2008-10-27 09:50:00,18.2,18.32,18.2,18.32,6200.0,17.2011,17.3145,17.2011,17.3145,6200.0
2008-10-27 09:55:00,18.36,18.48,18.36,18.45,21400.0,17.3523,17.4657,17.3523,17.4373,21400.0
2008-10-27 10:00:00,18.46,18.55,18.4,18.55,22200.0,17.4468,17.5319,17.3901,17.5319,22200.0
2008-10-27 10:05:00,18.54,18.58,18.48,18.48,15000.0,17.5224,17.5602,17.4657,17.4657,15000.0
2008-10-27 10:10:00,18.45,18.5,18.36,18.36,9600.0,17.4373,17.4846,17.3523,17.3523,9600.0
2008-10-27 10:15:00,18.33,18.41,18.33,18.35,8600.0,17.3239,17.3995,17.3239,17.3428,8600.0
2008-10-27 10:20:00,18.31,18.37,18.29,18.34,6600.0,17.305,17.3617,17.2861,17.3334,6600.0
2008-10-27 10:25:00,18.34,18.37,18.21,18.21,13200.0,17.3334,17.3617,17.2105,17.2105,13200.0
2008-10-27 10:30:00,18.22,18.27,18.21,18.23,16400.0,17.22,17.2672,17.2105,17.2294,16400.0
2008-10-27 10:35:00,18.22,18.28,18.21,18.25,4800.0,17.22,17.2767,17.2105,17.2483,4800.0
2008-10-27 10:40:00,18.27,18.34,18.2,18.34,10000.0,17.2672,17.3334,17.2011,17.3334,10000.0
2008-10-27 10:45:00,18.34,18.49,18.34,18.47,5800.0,17.3334,17.4751,17.3334,17.4562,5800.0
2008-10-27 10:50:00,18.46,18.5,18.34,18.36,9200.0,17.4468,17.4846,17.3334,17.3523,9200.0
2008-10-27 10:55:00,18.36,18.54,18.36,18.54,7200.0,17.3523,17.5224,17.3523,17.5224,7200.0
2008-10-27 11:00:00,18.53,18.54,18.4,18.4,7000.0,17.513,17.5224,17.3901,17.3901,7000.0
2008-10-27 11:05:00,18.43,18.48,18.39,18.48,4600.0,17.4184,17.4657,17.3806,17.4657,4600.0
2008-10-27 11:10:00,18.49,18.56,18.43,18.56,3800.0,17.4751,17.5413,17.4184,17.5413,3800.0
2008-10-27 11:15:00,18.6,18.6,18.4,18.41,7800.0,17.5791,17.5791,17.3901,17.3995,7800.0
2008-10-27 11:20:00,18.36,18.36,18.26,18.26,18400.0,17.3523,17.3523,17.2578,17.2578,18400.0
2008-10-27 11:25:00,18.25,18.27,18.23,18.27,13200.0,17.2483,17.2672,17.2294,17.2672,13200.0
2008-10-27 11:30:00,18.28,18.28,18.21,18.24,7600.0,17.2767,17.2767,17.2105,17.2389,7600.0
2008-10-27 11:35:00,18.22,18.33,18.22,18.31,8400.0,17.22,17.3239,17.22,17.305,8400.0
2008-10-27 11:40:00,18.3,18.32,18.25,18.29,5800.0,17.2956,17.3145,17.2483,17.2861,5800.0
2008-10-27 11:45:00,18.3,18.35,18.2,18.22,9200.0,17.2956,17.3428,17.2011,17.22,9200.0
2008-10-27 11:50:00,18.22,18.36,18.21,18.34,8200.0,17.22,17.3523,17.2105,17.3334,8200.0
2008-10-27 11:55:00,18.34,18.34,18.21,18.25,15600.0,17.3334,17.3334,17.2105,17.2483,15600.0
2008-10-27 12:00:00,18.29,18.39,18.29,18.35,12000.0,17.2861,17.3806,17.2861,17.3428,12000.0
2008-10-27 12:05:00,18.35,18.42,18.31,18.42,6800.0,17.3428,17.409,17.305,17.409,6800.0
2008-10-27 12:10:00,18.42,18.42,18.36,18.38,3400.0,17.409,17.409,17.3523,17.3712,3400.0
2008-10-27 12:15:00,18.38,18.38,18.23,18.24,11400.0,17.3712,17.3712,17.2294,17.2389,11400.0
2008-10-27 12:20:00,18.24,18.3,18.24,18.26,5400.0,17.2389,17.2956,17.2389,17.2578,5400.0
2008-10-27 12:25:00,18.24,18.32,18.22,18.23,13400.0,17.2389,17.3145,17.22,17.2294,13400.0
2008-10-27 12:30:00,18.22,18.35,18.18,18.34,9600.0,17.22,17.3428,17.1822,17.3334,9600.0
2008-10-27 12:35:00,18.34,18.36,18.31,18.31,4600.0,17.3334,17.3523,17.305,17.305,4600.0
2008-10-27 12:40:00,18.32,18.41,18.32,18.39,7800.0,17.3145,17.3995,17.3145,17.3806,7800.0
2008-10-27 12:45:00,18.34,18.38,18.3,18.36,3000.0,17.3334,17.3712,17.2956,17.3523,3000.0
2008-10-27 12:50:00,18.36,18.47,18.36,18.47,10600.0,17.3523,17.4562,17.3523,17.4562,10600.0
2008-10-27 12:55:00,18.5,18.5,18.39,18.43,19600.0,17.4846,17.4846,17.3806,17.4184,19600.0
2008-10-27 13:00:00,18.44,18.44,18.32,18.32,28800.0,17.4279,17.4279,17.3145,17.3145,28800.0
2008-10-27 13:05:00,18.32,18.33,18.23,18.23,9400.0,17.3145,17.3239,17.2294,17.2294,9400.0
2008-10-27 13:10:00,18.25,18.35,18.25,18.31,24600.0,17.2483,17.3428,17.2483,17.305,24600.0
2008-10-27 13:15:00,18.34,18.37,18.33,18.37,3600.0,17.3334,17.3617,17.3239,17.3617,3600.0
2008-10-27 13:20:00,18.36,18.4,18.35,18.4,8200.0,17.3523,17.3901,17.3428,17.3901,8200.0
2008-10-27 13:25:00,18.41,18.47,18.41,18.47,4200.0,17.3995,17.4562,17.3995,17.4562,4200.0
2008-10-27 13:30:00,18.47,18.56,18.46,18.56,8000.0,17.4562,17.5413,17.4468,17.5413,8000.0
2008-10-27 13:35:00,18.52,18.52,18.46,18.48,3600.0,17.5035,17.5035,17.4468,17.4657,3600.0
2008-10-27 13:40:00,18.46,18.54,18.46,18.49,6600.0,17.4468,17.5224,17.4468,17.4751,6600.0
2008-10-27 13:45:00,18.49,18.49,18.44,18.44,4600.0,17.4751,17.4751,17.4279,17.4279,4600.0
2008-10-27 13:50:00,18.44,18.44,18.4,18.41,4400.0,17.4279,17.4279,17.3901,17.3995,4400.0
2008-10-27 13:55:00,18.4,18.42,18.29,18.32,12800.0,17.3901,17.409,17.2861,17.3145,12800.0
2008-10-27 14:00:00,18.33,18.36,18.33,18.36,7600.0,17.3239,17.3523,17.3239,17.3523,7600.0
2008-10-27 14:05:00,18.36,18.39,18.35,18.39,3600.0,17.3523,17.3806,17.3428,17.3806,3600.0
2008-10-27 14:10:00,18.38,18.4,18.35,18.35,11200.0,17.3712,17.3901,17.3428,17.3428,11200.0
2008-10-27 14:15:00,18.35,18.37,18.34,18.36,7800.0,17.3428,17.3617,17.3334,17.3523,7800.0
2008-10-27 14:20:00,18.36,18.38,18.25,18.3,36600.0,17.3523,17.3712,17.2483,17.2956,36600.0
2008-10-27 14:25:00,18.3,18.3,18.08,18.09,25000.0,17.2956,17.2956,17.0877,17.0971,25000.0
2008-10-27 14:30:00,18.09,18.14,18.03,18.06,18400.0,17.0971,17.1444,17.0404,17.0687,18400.0
2008-10-27 14:35:00,18.06,18.34,18.06,18.31,86600.0,17.0687,17.3334,17.0687,17.305,86600.0
2008-10-27 14:40:00,18.28,18.38,18.28,18.33,36400.0,17.2767,17.3712,17.2767,17.3239,36400.0
2008-10-27 14:45:00,18.33,18.43,18.33,18.38,29400.0,17.3239,17.4184,17.3239,17.3712,29400.0
2008-10-27 14:50:00,18.38,18.38,18.26,18.32,15200.0,17.3712,17.3712,17.2578,17.3145,15200.0
2008-10-27 14:55:00,18.33,18.33,18.17,18.17,10200.0,17.3239,17.3239,17.1727,17.1727,10200.0
2008-10-27 15:00:00,18.17,18.24,18.17,18.23,6400.0,17.1727,17.2389,17.1727,17.2294,6400.0
2008-10-27 15:05:00,18.22,18.28,18.19,18.24,10800.0,17.22,17.2767,17.1916,17.2389,10800.0
2008-10-27 15:10:00,18.25,18.34,18.25,18.29,12400.0,17.2483,17.3334,17.2483,17.2861,12400.0
2008-10-27 15:15:00,18.29,18.32,18.18,18.18,14400.0,17.2861,17.3145,17.1822,17.1822,14400.0
2008-10-27 15:20:00,18.18,18.24,18.09,18.13,16600.0,17.1822,17.2389,17.0971,17.1349,16600.0
2008-10-27 15:25:00,18.12,18.14,18.08,18.11,12600.0,17.1255,17.1444,17.0877,17.116,12600.0
2008-10-27 15:30:00,18.16,18.23,18.15,18.2,13200.0,17.1633,17.2294,17.1538,17.2011,13200.0
2008-10-27 15:35:00,18.17,18.18,18.03,18.06,19200.0,17.1727,17.1822,17.0404,17.0687,19200.0
2008-10-27 15:40:00,18.1,18.16,18.08,18.08,16400.0,17.1066,17.1633,17.0877,17.0877,16400.0
2008-10-27 15:45:00,18.07,18.07,17.95,18.02,29000.0,17.0782,17.0782,16.9648,17.0309,29000.0
2008-10-27 15:50:00,18.03,18.03,17.85,17.85,21600.0,17.0404,17.0404,16.8703,16.8703,21600.0
2008-10-27 15:55:00,17.85,17.86,17.66,17.66,48600.0,16.8703,16.8797,16.6907,16.6907,48600.0
2008-10-28 09:30:00,18.04,18.04,17.74,17.74,9200.0,17.0498,17.0498,16.7663,16.7663,9200.0
2008-10-28 09:35:00,17.75,17.95,17.63,17.86,10200.0,16.7758,16.9648,16.6624,16.8797,10200.0
2008-10-28 09:40:00,17.85,17.9,17.72,17.75,14200.0,16.8703,16.9175,16.7474,16.7758,14200.0
2008-10-28 09:45:00,17.77,17.88,17.77,17.81,21400.0,16.7947,16.8986,16.7947,16.8325,21400.0
2008-10-28 09:50:00,17.78,17.84,17.7,17.82,30200.0,16.8041,16.8608,16.7285,16.8419,30200.0
2008-10-28 09:55:00,17.84,17.93,17.84,17.9,23800.0,16.8608,16.9459,16.8608,16.9175,23800.0
2008-10-28 10:00:00,17.89,17.93,17.8,17.86,31000.0,16.9081,16.9459,16.823,16.8797,31000.0
2008-10-28 10:05:00,17.86,17.99,17.86,17.96,46400.0,16.8797,17.0026,16.8797,16.9742,46400.0
2008-10-28 10:10:00,17.96,18.09,17.94,18.07,13400.0,16.9742,17.0971,16.9553,17.0782,13400.0
2008-10-28 10:15:00,18.07,18.07,17.99,18.04,22000.0,17.0782,17.0782,17.0026,17.0498,22000.0
2008-10-28 10:20:00,18.04,18.08,17.96,18.08,12200.0,17.0498,17.0877,16.9742,17.0877,12200.0
2008-10-28 10:25:00,18.05,18.15,18.05,18.08,13000.0,17.0593,17.1538,17.0593,17.0877,13000.0
2008-10-28 10:30:00,18.08,18.11,17.98,17.98,12400.0,17.0877,17.116,16.9931,16.9931,12400.0
2008-10-28 10:35:00,17.99,18.05,17.97,17.97,6800.0,17.0026,17.0593,16.9837,16.9837,6800.0
2008-10-28 10:40:00,17.96,17.99,17.84,17.91,9800.0,16.9742,17.0026,16.8608,16.927,9800.0
2008-10-28 10:45:00,17.92,17.95,17.91,17.92,2800.0,16.9364,16.9648,16.927,16.9364,2800.0
2008-10-28 10:50:00,17.9,17.97,17.73,17.73,6000.0,16.9175,16.9837,16.7569,16.7569,6000.0
2008-10-28 10:55:00,17.71,17.72,17.6,17.64,12600.0,16.738,16.7474,16.634,16.6718,12600.0
2008-10-28 11:00:00,17.7,17.73,17.68,17.68,6800.0,16.7285,16.7569,16.7096,16.7096,6800.0
2008-10-28 11:05:00,17.71,17.73,17.55,17.55,14800.0,16.738,16.7569,16.5867,16.5867,14800.0
2008-10-28 11:10:00,17.56,17.6,17.53,17.58,10800.0,16.5962,16.634,16.5678,16.6151,10800.0
2008-10-28 11:15:00,17.58,17.61,17.54,17.59,11400.0,16.6151,16.6434,16.5773,16.6245,11400.0
2008-10-28 11:20:00,17.59,17.59,17.53,17.54,2400.0,16.6245,16.6245,16.5678,16.5773,2400.0
2008-10-28 11:25:00,17.54,17.61,17.53,17.61,10600.0,16.5773,16.6434,16.5678,16.6434,10600.0
2008-10-28 11:30:00,17.63,17.68,17.62,17.65,11400.0,16.6624,16.7096,16.6529,16.6813,11400.0
2008-10-28 11:35:00,17.63,17.67,17.62,17.64,13600.0,16.6624,16.7002,16.6529,16.6718,13600.0
2008-10-28 11:40:00,17.64,17.68,17.61,17.66,10400.0,16.6718,16.7096,16.6434,16.6907,10400.0
2008-10-28 11:45:00,17.65,17.68,17.65,17.65,19400.0,16.6813,16.7096,16.6813,16.6813,19400.0
2008-10-28 11:50:00,17.66,17.68,17.65,17.68,9200.0,16.6907,16.7096,16.6813,16.7096,9200.0
2008-10-28 11:55:00,17.68,17.7,17.65,17.66,11200.0,16.7096,16.7285,16.6813,16.6907,11200.0
2008-10-28 12:00:00,17.66,17.68,17.65,17.67,22400.0,16.6907,16.7096,16.6813,16.7002,22400.0
2008-10-28 12:05:00,17.68,17.68,17.65,17.66,5800.0,16.7096,16.7096,16.6813,16.6907,5800.0
2008-10-28 12:10:00,17.68,17.7,17.65,17.66,8000.0,16.7096,16.7285,16.6813,16.6907,8000.0
2008-10-28 12:15:00,17.68,17.72,17.67,17.69,3200.0,16.7096,16.7474,16.7002,16.7191,3200.0
2008-10-28 12:20:00,17.68,17.7,17.65,17.67,10600.0,16.7096,16.7285,16.6813,16.7002,10600.0
2008-10-28 12:25:00,17.67,17.68,17.65,17.68,13000.0,16.7002,16.7096,16.6813,16.7096,13000.0
2008-10-28 12:30:00,17.68,17.73,17.66,17.68,16000.0,16.7096,16.7569,16.6907,16.7096,16000.0
2008-10-28 12:35:00,17.72,17.73,17.66,17.69,4000.0,16.7474,16.7569,16.6907,16.7191,4000.0
2008-10-28 12:40:00,17.68,17.72,17.66,17.71,6600.0,16.7096,16.7474,16.6907,16.738,6600.0
2008-10-28 12:45:00,17.72,17.81,17.72,17.75,8200.0,16.7474,16.8325,16.7474,16.7758,8200.0
2008-10-28 12:50:00,17.75,17.81,17.75,17.79,8800.0,16.7758,16.8325,16.7758,16.8136,8800.0
2008-10-28 12:55:00,17.78,17.78,17.72,17.75,8400.0,16.8041,16.8041,16.7474,16.7758,8400.0
2008-10-28 13:00:00,17.73,17.78,17.73,17.78,4600.0,16.7569,16.8041,16.7569,16.8041,4600.0
2008-10-28 13:05:00,17.79,17.83,17.77,17.77,16200.0,16.8136,16.8514,16.7947,16.7947,16200.0
2008-10-28 13:10:00,17.78,17.91,17.78,17.86,7600.0,16.8041,16.927,16.8041,16.8797,7600.0
2008-10-28 13:15:00,17.85,17.85,17.78,17.78,7400.0,16.8703,16.8703,16.8041,16.8041,7400.0
2008-10-28 13:20:00,17.77,17.86,17.76,17.86,8800.0,16.7947,16.8797,16.7852,16.8797,8800.0
2008-10-28 13:25:00,17.86,17.9,17.8,17.9,12000.0,16.8797,16.9175,16.823,16.9175,12000.0
2008-10-28 13:30:00,17.89,17.91,17.82,17.86,13200.0,16.9081,16.927,16.8419,16.8797,13200.0
2008-10-28 13:35:00,17.88,17.88,17.82,17.86,11200.0,16.8986,16.8986,16.8419,16.8797,11200.0
2008-10-28 13:40:00,17.86,17.89,17.83,17.86,10800.0,16.8797,16.9081,16.8514,16.8797,10800.0
2008-10-28 13:45:00,17.86,17.89,17.79,17.81,11400.0,16.8797,16.9081,16.8136,16.8325,11400.0
2008-10-28 13:50:00,17.82,17.85,17.78,17.85,16000.0,16.8419,16.8703,16.8041,16.8703,16000.0
2008-10-28 13:55:00,17.85,17.88,17.8,17.82,20200.0,16.8703,16.8986,16.823,16.8419,20200.0
2008-10-28 14:00:00,17.82,17.9,17.81,17.87,11000.0,16.8419,16.9175,16.8325,16.8892,11000.0
2008-10-28 14:05:00,17.87,17.91,17.8,17.83,15800.0,16.8892,16.927,16.823,16.8514,15800.0
2008-10-28 14:10:00,17.82,17.96,17.82,17.91,11200.0,16.8419,16.9742,16.8419,16.927,11200.0
2008-10-28 14:15:00,17.92,18.03,17.92,17.98,5600.0,16.9364,17.0404,16.9364,16.9931,5600.0
2008-10-28 14:20:00,18.03,18.09,18.02,18.08,10000.0,17.0404,17.0971,17.0309,17.0877,10000.0
2008-10-28 14:25:00,18.09,18.11,18.05,18.1,10200.0,17.0971,17.116,17.0593,17.1066,10200.0
2008-10-28 14:30:00,18.09,18.28,18.09,18.23,27000.0,17.0971,17.2767,17.0971,17.2294,27000.0
2008-10-28 14:35:00,18.24,18.24,18.17,18.18,12400.0,17.2389,17.2389,17.1727,17.1822,12400.0
2008-10-28 14:40:00,18.19,18.33,18.18,18.33,20000.0,17.1916,17.3239,17.1822,17.3239,20000.0
2008-10-28 14:45:00,18.32,18.39,18.28,18.35,20600.0,17.3145,17.3806,17.2767,17.3428,20600.0
2008-10-28 14:50:00,18.35,18.48,18.3,18.42,20000.0,17.3428,17.4657,17.2956,17.409,20000.0
2008-10-28 14:55:00,18.45,18.51,18.41,18.41,15400.0,17.4373,17.4941,17.3995,17.3995,15400.0
2008-10-28 15:00:00,18.42,18.46,18.33,18.36,6000.0,17.409,17.4468,17.3239,17.3523,6000.0
2008-10-28 15:05:00,18.39,18.42,18.29,18.32,9000.0,17.3806,17.409,17.2861,17.3145,9000.0
2008-10-28 15:10:00,18.34,18.47,18.34,18.41,26600.0,17.3334,17.4562,17.3334,17.3995,26600.0
2008-10-28 15:15:00,18.45,18.59,18.36,18.57,19600.0,17.4373,17.5697,17.3523,17.5508,19600.0
2008-10-28 15:20:00,18.57,18.76,18.57,18.72,28800.0,17.5508,17.7303,17.5508,17.6925,28800.0
2008-10-28 15:25:00,18.72,18.79,18.68,18.79,36600.0,17.6925,17.7587,17.6547,17.7587,36600.0
2008-10-28 15:30:00,18.8,18.8,18.57,18.75,36800.0,17.7681,17.7681,17.5508,17.7209,36800.0
2008-10-28 15:35:00,18.78,18.82,18.7,18.7,43800.0,17.7492,17.787,17.6736,17.6736,43800.0
2008-10-28 15:40:00,18.71,18.93,18.71,18.88,34000.0,17.6831,17.891,17.6831,17.8437,34000.0
2008-10-28 15:45:00,18.88,18.99,18.82,18.99,22600.0,17.8437,17.9477,17.787,17.9477,22600.0
2008-10-28 15:50:00,18.99,19.0,18.97,19.0,42800.0,17.9477,17.9572,17.9288,17.9572,42800.0
2008-10-28 15:55:00,19.0,19.18,18.99,19.06,181600.0,17.9572,18.1273,17.9477,18.0139,181600.0
2008-10-29 09:30:00,19.27,19.55,19.06,19.48,28800.0,18.2123,18.477,18.0139,18.4108,28800.0
2008-10-29 09:35:00,19.36,19.36,18.92,18.97,12400.0,18.2974,18.2974,17.8815,17.9288,12400.0
2008-10-29 09:40:00,19.0,19.36,19.0,19.36,17400.0,17.9572,18.2974,17.9572,18.2974,17400.0
2008-10-29 09:45:00,19.28,19.29,19.11,19.25,19600.0,18.2218,18.2312,18.0611,18.1934,19600.0
2008-10-29 09:50:00,19.25,19.25,19.08,19.13,13400.0,18.1934,18.1934,18.0328,18.08,13400.0
2008-10-29 09:55:00,19.15,19.17,18.98,18.98,9000.0,18.0989,18.1178,17.9383,17.9383,9000.0
2008-10-29 10:00:00,18.96,19.03,18.86,18.99,9400.0,17.9194,17.9855,17.8248,17.9477,9400.0
2008-10-29 10:05:00,18.98,19.11,18.97,19.11,13600.0,17.9383,18.0611,17.9288,18.0611,13600.0
2008-10-29 10:10:00,19.1,19.24,19.06,19.19,19000.0,18.0517,18.184,18.0139,18.1367,19000.0
2008-10-29 10:15:00,19.18,19.21,19.11,19.14,11400.0,18.1273,18.1556,18.0611,18.0895,11400.0
2008-10-29 10:20:00,19.15,19.15,19.07,19.07,10600.0,18.0989,18.0989,18.0233,18.0233,10600.0
2008-10-29 10:25:00,19.07,19.14,19.02,19.02,14000.0,18.0233,18.0895,17.9761,17.9761,14000.0
2008-10-29 10:30:00,19.02,19.02,18.86,18.91,14000.0,17.9761,17.9761,17.8248,17.8721,14000.0
2008-10-29 10:35:00,18.91,18.94,18.78,18.81,15800.0,17.8721,17.9004,17.7492,17.7776,15800.0
2008-10-29 10:40:00,18.77,18.78,18.71,18.74,10200.0,17.7398,17.7492,17.6831,17.7114,10200.0
2008-10-29 10:45:00,18.73,18.82,18.73,18.78,11600.0,17.702,17.787,17.702,17.7492,11600.0
2008-10-29 10:50:00,18.79,18.89,18.78,18.79,8200.0,17.7587,17.8532,17.7492,17.7587,8200.0
2008-10-29 10:55:00,18.79,18.85,18.78,18.82,6200.0,17.7587,17.8154,17.7492,17.787,6200.0
2008-10-29 11:00:00,18.81,18.93,18.81,18.93,12800.0,17.7776,17.891,17.7776,17.891,12800.0
2008-10-29 11:05:00,18.92,19.02,18.92,19.01,15400.0,17.8815,17.9761,17.8815,17.9666,15400.0
2008-10-29 11:10:00,18.99,19.02,18.92,18.98,6800.0,17.9477,17.9761,17.8815,17.9383,6800.0
2008-10-29 11:15:00,18.98,19.04,18.93,19.04,9400.0,17.9383,17.995,17.891,17.995,9400.0
2008-10-29 11:20:00,19.05,19.09,19.01,19.03,10400.0,18.0044,18.0422,17.9666,17.9855,10400.0
2008-10-29 11:25:00,19.03,19.08,19.01,19.07,22200.0,17.9855,18.0328,17.9666,18.0233,22200.0
2008-10-29 11:30:00,19.05,19.05,18.99,18.99,9400.0,18.0044,18.0044,17.9477,17.9477,9400.0
2008-10-29 11:35:00,19.0,19.0,18.97,18.98,3400.0,17.9572,17.9572,17.9288,17.9383,3400.0
2008-10-29 11:40:00,18.98,18.99,18.93,18.94,7400.0,17.9383,17.9477,17.891,17.9004,7400.0
2008-10-29 11:45:00,18.95,18.97,18.92,18.97,3800.0,17.9099,17.9288,17.8815,17.9288,3800.0
2008-10-29 11:50:00,18.99,18.99,18.95,18.98,6400.0,17.9477,17.9477,17.9099,17.9383,6400.0
2008-10-29 11:55:00,18.99,19.02,18.97,19.02,4200.0,17.9477,17.9761,17.9288,17.9761,4200.0
2008-10-29 12:00:00,19.03,19.04,19.0,19.04,53800.0,17.9855,17.995,17.9572,17.995,53800.0
2008-10-29 12:05:00,19.03,19.11,19.02,19.11,23400.0,17.9855,18.0611,17.9761,18.0611,23400.0
2008-10-29 12:10:00,19.1,19.13,19.04,19.13,15400.0,18.0517,18.08,17.995,18.08,15400.0
2008-10-29 12:15:00,19.11,19.13,19.04,19.06,10400.0,18.0611,18.08,17.995,18.0139,10400.0
2008-10-29 12:20:00,19.05,19.17,19.0,19.16,26200.0,18.0044,18.1178,17.9572,18.1084,26200.0
2008-10-29 12:25:00,19.17,19.24,19.15,19.22,24400.0,18.1178,18.184,18.0989,18.1651,24400.0
2008-10-29 12:30:00,19.23,19.41,19.23,19.37,33000.0,18.1745,18.3447,18.1745,18.3068,33000.0
2008-10-29 12:35:00,19.36,19.55,19.35,19.49,37600.0,18.2974,18.477,18.2879,18.4203,37600.0
2008-10-29 12:40:00,19.46,19.46,19.42,19.42,12400.0,18.3919,18.3919,18.3541,18.3541,12400.0
2008-10-29 12:45:00,19.41,19.42,19.36,19.38,18800.0,18.3447,18.3541,18.2974,18.3163,18800.0
2008-10-29 12:50:00,19.37,19.43,19.35,19.35,12400.0,18.3068,18.3636,18.2879,18.2879,12400.0
2008-10-29 12:55:00,19.35,19.43,19.34,19.35,9400.0,18.2879,18.3636,18.2785,18.2879,9400.0
2008-10-29 13:00:00,19.38,19.42,19.34,19.41,10800.0,18.3163,18.3541,18.2785,18.3447,10800.0
2008-10-29 13:05:00,19.42,19.49,19.38,19.39,9200.0,18.3541,18.4203,18.3163,18.3258,9200.0
2008-10-29 13:10:00,19.38,19.41,19.38,19.4,9400.0,18.3163,18.3447,18.3163,18.3352,9400.0
2008-10-29 13:15:00,19.43,19.43,19.36,19.36,5400.0,18.3636,18.3636,18.2974,18.2974,5400.0
2008-10-29 13:20:00,19.36,19.49,19.36,19.48,7000.0,18.2974,18.4203,18.2974,18.4108,7000.0
2008-10-29 13:25:00,19.48,19.49,19.35,19.36,9600.0,18.4108,18.4203,18.2879,18.2974,9600.0
2008-10-29 13:30:00,19.36,19.48,19.36,19.44,25800.0,18.2974,18.4108,18.2974,18.373,25800.0
2008-10-29 13:35:00,19.44,19.47,19.42,19.45,6800.0,18.373,18.4014,18.3541,18.3825,6800.0
2008-10-29 13:40:00,19.48,19.48,19.41,19.42,8000.0,18.4108,18.4108,18.3447,18.3541,8000.0
2008-10-29 13:45:00,19.42,19.49,19.42,19.42,11400.0,18.3541,18.4203,18.3541,18.3541,11400.0
2008-10-29 13:50:00,19.42,19.48,19.41,19.47,11200.0,18.3541,18.4108,18.3447,18.4014,11200.0
2008-10-29 13:55:00,19.47,19.48,19.43,19.43,6800.0,18.4014,18.4108,18.3636,18.3636,6800.0
2008-10-29 14:00:00,19.43,19.47,19.41,19.42,8400.0,18.3636,18.4014,18.3447,18.3541,8400.0
2008-10-29 14:05:00,19.43,19.43,19.24,19.35,21200.0,18.3636,18.3636,18.184,18.2879,21200.0
2008-10-29 14:10:00,19.37,19.61,19.37,19.57,13600.0,18.3068,18.5337,18.3068,18.4959,13600.0
2008-10-29 14:15:00,19.59,19.67,19.28,19.63,31800.0,18.5148,18.5904,18.2218,18.5526,31800.0
2008-10-29 14:20:00,19.74,19.79,19.35,19.39,28600.0,18.6565,18.7038,18.2879,18.3258,28600.0
2008-10-29 14:25:00,19.39,19.53,19.35,19.47,25800.0,18.3258,18.4581,18.2879,18.4014,25800.0
2008-10-29 14:30:00,19.48,19.48,19.21,19.28,18400.0,18.4108,18.4108,18.1556,18.2218,18400.0
2008-10-29 14:35:00,19.29,19.49,19.29,19.49,23200.0,18.2312,18.4203,18.2312,18.4203,23200.0
2008-10-29 14:40:00,19.52,19.61,19.48,19.48,24200.0,18.4486,18.5337,18.4108,18.4108,24200.0
2008-10-29 14:45:00,19.48,19.77,19.48,19.74,17000.0,18.4108,18.6849,18.4108,18.6565,17000.0
2008-10-29 14:50:00,19.74,19.74,19.56,19.56,21800.0,18.6565,18.6565,18.4864,18.4864,21800.0
2008-10-29 14:55:00,19.5,19.67,19.5,19.59,20800.0,18.4297,18.5904,18.4297,18.5148,20800.0
2008-10-29 15:00:00,19.61,19.64,19.46,19.55,14400.0,18.5337,18.562,18.3919,18.477,14400.0
2008-10-29 15:05:00,19.57,19.64,19.5,19.54,16400.0,18.4959,18.562,18.4297,18.4675,16400.0
2008-10-29 15:10:00,19.56,19.7,19.5,19.68,25400.0,18.4864,18.6187,18.4297,18.5998,25400.0
2008-10-29 15:15:00,19.69,19.93,19.65,19.91,22800.0,18.6093,18.8361,18.5715,18.8172,22800.0
2008-10-29 15:20:00,19.91,20.15,19.91,20.09,30800.0,18.8172,19.044,18.8172,18.9873,30800.0
2008-10-29 15:25:00,20.12,20.12,19.9,19.9,32800.0,19.0157,19.0157,18.8078,18.8078,32800.0
2008-10-29 15:30:00,19.93,20.0,19.69,19.69,33600.0,18.8361,18.9023,18.6093,18.6093,33600.0
2008-10-29 15:35:00,19.7,19.77,19.58,19.67,64000.0,18.6187,18.6849,18.5053,18.5904,64000.0
2008-10-29 15:40:00,19.67,19.87,19.67,19.86,30600.0,18.5904,18.7794,18.5904,18.77,30600.0
2008-10-29 15:45:00,19.87,20.0,19.82,19.93,30000.0,18.7794,18.9023,18.7321,18.8361,30000.0
2008-10-29 15:50:00,19.91,19.96,19.48,19.52,82000.0,18.8172,18.8645,18.4108,18.4486,82000.0
2008-10-29 15:55:00,19.52,19.55,19.33,19.33,105400.0,18.4486,18.477,18.269,18.269,105400.0
2008-10-30 09:30:00,19.75,19.8,19.69,19.69,11600.0,18.666,18.7132,18.6093,18.6093,11600.0
2008-10-30 09:35:00,19.75,20.02,19.75,20.02,6600.0,18.666,18.9212,18.666,18.9212,6600.0
2008-10-30 09:40:00,20.05,20.42,20.05,20.39,25400.0,18.9495,19.2992,18.9495,19.2709,25400.0
2008-10-30 09:45:00,20.41,20.44,20.38,20.38,10000.0,19.2898,19.3181,19.2614,19.2614,10000.0
2008-10-30 09:50:00,20.39,20.39,20.17,20.23,25200.0,19.2709,19.2709,19.0629,19.1196,25200.0
2008-10-30 09:55:00,20.23,20.25,20.18,20.22,16200.0,19.1196,19.1385,19.0724,19.1102,16200.0
2008-10-30 10:00:00,20.2,20.22,20.06,20.08,12800.0,19.0913,19.1102,18.959,18.9779,12800.0
2008-10-30 10:05:00,20.08,20.11,20.02,20.03,10000.0,18.9779,19.0062,18.9212,18.9306,10000.0
2008-10-30 10:10:00,20.04,20.06,19.87,19.89,16800.0,18.9401,18.959,18.7794,18.7983,16800.0
2008-10-30 10:15:00,19.89,19.89,19.72,19.77,21800.0,18.7983,18.7983,18.6376,18.6849,21800.0
2008-10-30 10:20:00,19.77,19.8,19.75,19.79,20000.0,18.6849,18.7132,18.666,18.7038,20000.0
2008-10-30 10:25:00,19.8,19.88,19.76,19.79,12400.0,18.7132,18.7889,18.6754,18.7038,12400.0
2008-10-30 10:30:00,19.79,19.86,19.73,19.86,13200.0,18.7038,18.77,18.6471,18.77,13200.0
2008-10-30 10:35:00,19.82,19.82,19.68,19.7,10800.0,18.7321,18.7321,18.5998,18.6187,10800.0
2008-10-30 10:40:00,19.71,19.75,19.69,19.75,40600.0,18.6282,18.666,18.6093,18.666,40600.0
2008-10-30 10:45:00,19.75,19.86,19.68,19.75,37800.0,18.666,18.77,18.5998,18.666,37800.0
2008-10-30 10:50:00,19.75,19.75,19.69,19.75,15400.0,18.666,18.666,18.6093,18.666,15400.0
2008-10-30 10:55:00,19.75,19.82,19.7,19.82,21600.0,18.666,18.7321,18.6187,18.7321,21600.0
2008-10-30 11:00:00,19.82,19.96,19.8,19.89,24000.0,18.7321,18.8645,18.7132,18.7983,24000.0
2008-10-30 11:05:00,19.89,19.89,19.79,19.82,26600.0,18.7983,18.7983,18.7038,18.7321,26600.0
2008-10-30 11:10:00,19.82,19.85,19.72,19.78,13600.0,18.7321,18.7605,18.6376,18.6943,13600.0
2008-10-30 11:15:00,19.75,19.79,19.67,19.7,39600.0,18.666,18.7038,18.5904,18.6187,39600.0
2008-10-30 11:20:00,19.7,19.7,19.57,19.59,8400.0,18.6187,18.6187,18.4959,18.5148,8400.0
2008-10-30 11:25:00,19.6,19.66,19.58,19.63,20800.0,18.5242,18.5809,18.5053,18.5526,20800.0
2008-10-30 11:30:00,19.65,19.69,19.59,19.66,124800.0,18.5715,18.6093,18.5148,18.5809,124800.0
2008-10-30 11:35:00,19.64,19.73,19.6,19.68,90000.0,18.562,18.6471,18.5242,18.5998,90000.0
2008-10-30 11:40:00,19.68,19.73,19.65,19.69,9200.0,18.5998,18.6471,18.5715,18.6093,9200.0
2008-10-30 11:45:00,19.7,19.73,19.56,19.62,11000.0,18.6187,18.6471,18.4864,18.5431,11000.0
2008-10-30 11:50:00,19.61,19.62,19.46,19.46,6800.0,18.5337,18.5431,18.3919,18.3919,6800.0
2008-10-30 11:55:00,19.44,19.46,19.42,19.45,9400.0,18.373,18.3919,18.3541,18.3825,9400.0
2008-10-30 12:00:00,19.46,19.52,19.44,19.48,12000.0,18.3919,18.4486,18.373,18.4108,12000.0
2008-10-30 12:05:00,19.48,19.54,19.48,19.53,8400.0,18.4108,18.4675,18.4108,18.4581,8400.0
2008-10-30 12:10:00,19.52,19.52,19.45,19.49,8800.0,18.4486,18.4486,18.3825,18.4203,8800.0
2008-10-30 12:15:00,19.49,19.5,19.44,19.45,6000.0,18.4203,18.4297,18.373,18.3825,6000.0
2008-10-30 12:20:00,19.43,19.49,19.43,19.45,5000.0,18.3636,18.4203,18.3636,18.3825,5000.0
2008-10-30 12:25:00,19.45,19.5,19.36,19.5,11000.0,18.3825,18.4297,18.2974,18.4297,11000.0
2008-10-30 12:30:00,19.5,19.53,19.43,19.52,11200.0,18.4297,18.4581,18.3636,18.4486,11200.0
2008-10-30 12:35:00,19.52,19.52,19.41,19.43,12800.0,18.4486,18.4486,18.3447,18.3636,12800.0
2008-10-30 12:40:00,19.42,19.46,19.41,19.45,7400.0,18.3541,18.3919,18.3447,18.3825,7400.0
2008-10-30 12:45:00,19.43,19.44,19.38,19.43,8000.0,18.3636,18.373,18.3163,18.3636,8000.0
2008-10-30 12:50:00,19.43,19.43,19.36,19.38,6600.0,18.3636,18.3636,18.2974,18.3163,6600.0
2008-10-30 12:55:00,19.39,19.39,19.27,19.29,9000.0,18.3258,18.3258,18.2123,18.2312,9000.0
2008-10-30 13:00:00,19.3,19.35,19.28,19.32,13000.0,18.2407,18.2879,18.2218,18.2596,13000.0
2008-10-30 13:05:00,19.34,19.46,19.32,19.44,10400.0,18.2785,18.3919,18.2596,18.373,10400.0
2008-10-30 13:10:00,19.48,19.55,19.48,19.53,6400.0,18.4108,18.477,18.4108,18.4581,6400.0
2008-10-30 13:15:00,19.51,19.53,19.49,19.49,8000.0,18.4392,18.4581,18.4203,18.4203,8000.0
2008-10-30 13:20:00,19.47,19.47,19.3,19.3,14200.0,18.4014,18.4014,18.2407,18.2407,14200.0
2008-10-30 13:25:00,19.33,19.39,19.31,19.36,16600.0,18.269,18.3258,18.2501,18.2974,16600.0
2008-10-30 13:30:00,19.34,19.39,19.33,19.34,4800.0,18.2785,18.3258,18.269,18.2785,4800.0
2008-10-30 13:35:00,19.35,19.41,19.35,19.41,6000.0,18.2879,18.3447,18.2879,18.3447,6000.0
2008-10-30 13:40:00,19.41,19.41,19.34,19.35,17600.0,18.3447,18.3447,18.2785,18.2879,17600.0
2008-10-30 13:45:00,19.35,19.36,19.32,19.36,8400.0,18.2879,18.2974,18.2596,18.2974,8400.0
2008-10-30 13:50:00,19.36,19.42,19.35,19.4,5400.0,18.2974,18.3541,18.2879,18.3352,5400.0
2008-10-30 13:55:00,19.42,19.49,19.41,19.46,7400.0,18.3541,18.4203,18.3447,18.3919,7400.0
2008-10-30 14:00:00,19.46,19.46,19.38,19.42,6400.0,18.3919,18.3919,18.3163,18.3541,6400.0
2008-10-30 14:05:00,19.42,19.5,19.42,19.49,16000.0,18.3541,18.4297,18.3541,18.4203,16000.0
2008-10-30 14:10:00,19.5,19.5,19.41,19.49,19800.0,18.4297,18.4297,18.3447,18.4203,19800.0
2008-10-30 14:15:00,19.47,19.5,19.44,19.45,10600.0,18.4014,18.4297,18.373,18.3825,10600.0
2008-10-30 14:20:00,19.45,19.6,19.43,19.58,8800.0,18.3825,18.5242,18.3636,18.5053,8800.0
2008-10-30 14:25:00,19.58,19.6,19.48,19.5,8200.0,18.5053,18.5242,18.4108,18.4297,8200.0
2008-10-30 14:30:00,19.5,19.53,19.46,19.52,12200.0,18.4297,18.4581,18.3919,18.4486,12200.0
2008-10-30 14:35:00,19.54,19.56,19.49,19.52,16200.0,18.4675,18.4864,18.4203,18.4486,16200.0
2008-10-30 14:40:00,19.52,19.68,19.52,19.68,36800.0,18.4486,18.5998,18.4486,18.5998,36800.0
2008-10-30 14:45:00,19.68,19.75,19.64,19.75,19800.0,18.5998,18.666,18.562,18.666,19800.0
2008-10-30 14:50:00,19.79,19.79,19.6,19.6,9600.0,18.7038,18.7038,18.5242,18.5242,9600.0
2008-10-30 14:55:00,19.6,19.61,19.53,19.56,18400.0,18.5242,18.5337,18.4581,18.4864,18400.0
2008-10-30 15:00:00,19.57,19.58,19.48,19.54,20400.0,18.4959,18.5053,18.4108,18.4675,20400.0
2008-10-30 15:05:00,19.53,19.66,19.5,19.63,20800.0,18.4581,18.5809,18.4297,18.5526,20800.0
2008-10-30 15:10:00,19.63,19.69,19.52,19.67,34400.0,18.5526,18.6093,18.4486,18.5904,34400.0
2008-10-30 15:15:00,19.64,19.64,19.48,19.58,31000.0,18.562,18.562,18.4108,18.5053,31000.0
2008-10-30 15:20:00,19.56,19.56,19.42,19.47,26000.0,18.4864,18.4864,18.3541,18.4014,26000.0
2008-10-30 15:25:00,19.48,19.61,19.46,19.58,28000.0,18.4108,18.5337,18.3919,18.5053,28000.0
2008-10-30 15:30:00,19.56,19.58,19.35,19.47,31800.0,18.4864,18.5053,18.2879,18.4014,31800.0
2008-10-30 15:35:00,19.5,19.61,19.38,19.6,34800.0,18.4297,18.5337,18.3163,18.5242,34800.0
2008-10-30 15:40:00,19.57,19.65,19.5,19.53,29600.0,18.4959,18.5715,18.4297,18.4581,29600.0
2008-10-30 15:45:00,19.53,19.54,19.41,19.46,46600.0,18.4581,18.4675,18.3447,18.3919,46600.0
2008-10-30 15:50:00,19.47,19.53,19.37,19.53,31400.0,18.4014,18.4581,18.3068,18.4581,31400.0
2008-10-30 15:55:00,19.52,19.62,19.5,19.61,58000.0,18.4486,18.5431,18.4297,18.5337,58000.0
2008-10-31 09:30:00,19.54,20.03,19.54,19.79,21600.0,18.4675,18.9306,18.4675,18.7038,21600.0
2008-10-31 09:35:00,19.75,19.75,19.56,19.63,12200.0,18.666,18.666,18.4864,18.5526,12200.0
2008-10-31 09:40:00,19.66,19.79,19.58,19.58,21600.0,18.5809,18.7038,18.5053,18.5053,21600.0
2008-10-31 09:45:00,19.62,19.63,19.5,19.51,19000.0,18.5431,18.5526,18.4297,18.4392,19000.0
2008-10-31 09:50:00,19.51,19.54,19.5,19.5,6000.0,18.4392,18.4675,18.4297,18.4297,6000.0
2008-10-31 09:55:00,19.54,19.68,19.51,19.68,5600.0,18.4675,18.5998,18.4392,18.5998,5600.0
2008-10-31 10:00:00,19.66,19.81,19.66,19.77,26600.0,18.5809,18.7227,18.5809,18.6849,26600.0
2008-10-31 10:05:00,19.76,19.83,19.74,19.83,8200.0,18.6754,18.7416,18.6565,18.7416,8200.0
2008-10-31 10:10:00,19.81,19.92,19.79,19.86,7400.0,18.7227,18.8267,18.7038,18.77,7400.0
2008-10-31 10:15:00,19.88,19.89,19.83,19.84,7400.0,18.7889,18.7983,18.7416,18.7511,7400.0
2008-10-31 10:20:00,19.86,19.89,19.84,19.85,4400.0,18.77,18.7983,18.7511,18.7605,4400.0
2008-10-31 10:25:00,19.84,19.88,19.83,19.83,3800.0,18.7511,18.7889,18.7416,18.7416,3800.0
2008-10-31 10:30:00,19.82,19.9,19.82,19.85,8600.0,18.7321,18.8078,18.7321,18.7605,8600.0
2008-10-31 10:35:00,19.84,19.84,19.75,19.79,4400.0,18.7511,18.7511,18.666,18.7038,4400.0
2008-10-31 10:40:00,19.78,19.83,19.74,19.81,6200.0,18.6943,18.7416,18.6565,18.7227,6200.0
2008-10-31 10:45:00,19.8,19.84,19.76,19.82,14800.0,18.7132,18.7511,18.6754,18.7321,14800.0
2008-10-31 10:50:00,19.8,19.88,19.75,19.84,7400.0,18.7132,18.7889,18.666,18.7511,7400.0
2008-10-31 10:55:00,19.83,19.88,19.8,19.85,8800.0,18.7416,18.7889,18.7132,18.7605,8800.0
2008-10-31 11:00:00,19.88,19.91,19.86,19.89,4800.0,18.7889,18.8172,18.77,18.7983,4800.0
2008-10-31 11:05:00,19.93,19.93,19.88,19.91,3800.0,18.8361,18.8361,18.7889,18.8172,3800.0
2008-10-31 11:10:00,19.94,19.95,19.92,19.93,4200.0,18.8456,18.855,18.8267,18.8361,4200.0
2008-10-31 11:15:00,19.93,20.15,19.93,20.15,6200.0,18.8361,19.044,18.8361,19.044,6200.0
2008-10-31 11:20:00,20.14,20.17,20.13,20.14,3800.0,19.0346,19.0629,19.0251,19.0346,3800.0
2008-10-31 11:25:00,20.14,20.15,20.1,20.15,12600.0,19.0346,19.044,18.9968,19.044,12600.0
2008-10-31 11:30:00,20.15,20.2,20.15,20.2,10800.0,19.044,19.0913,19.044,19.0913,10800.0
2008-10-31 11:35:00,20.21,20.33,20.21,20.3,9200.0,19.1007,19.2142,19.1007,19.1858,9200.0
2008-10-31 11:40:00,20.3,20.36,20.25,20.25,9200.0,19.1858,19.2425,19.1385,19.1385,9200.0
2008-10-31 11:45:00,20.25,20.28,20.09,20.1,10800.0,19.1385,19.1669,18.9873,18.9968,10800.0
2008-10-31 11:50:00,20.11,20.17,20.11,20.13,13000.0,19.0062,19.0629,19.0062,19.0251,13000.0
2008-10-31 11:55:00,20.15,20.15,20.09,20.11,5200.0,19.044,19.044,18.9873,19.0062,5200.0
2008-10-31 12:00:00,20.09,20.09,20.05,20.06,2800.0,18.9873,18.9873,18.9495,18.959,2800.0
2008-10-31 12:05:00,20.03,20.03,19.99,20.03,3200.0,18.9306,18.9306,18.8928,18.9306,3200.0
2008-10-31 12:10:00,20.03,20.03,19.97,19.98,3200.0,18.9306,18.9306,18.8739,18.8834,3200.0
2008-10-31 12:15:00,19.96,19.98,19.92,19.93,3400.0,18.8645,18.8834,18.8267,18.8361,3400.0
2008-10-31 12:20:00,19.92,19.93,19.89,19.91,1400.0,18.8267,18.8361,18.7983,18.8172,1400.0
2008-10-31 12:25:00,19.89,19.97,19.89,19.97,2400.0,18.7983,18.8739,18.7983,18.8739,2400.0
2008-10-31 12:30:00,19.99,19.99,19.91,19.93,5800.0,18.8928,18.8928,18.8172,18.8361,5800.0
2008-10-31 12:35:00,19.94,19.95,19.91,19.95,1400.0,18.8456,18.855,18.8172,18.855,1400.0
2008-10-31 12:40:00,19.96,20.0,19.93,20.0,1600.0,18.8645,18.9023,18.8361,18.9023,1600.0
2008-10-31 12:45:00,20.0,20.03,19.97,20.0,4600.0,18.9023,18.9306,18.8739,18.9023,4600.0
2008-10-31 12:50:00,20.0,20.07,20.0,20.06,8400.0,18.9023,18.9684,18.9023,18.959,8400.0
2008-10-31 12:55:00,20.07,20.08,20.06,20.06,2600.0,18.9684,18.9779,18.959,18.959,2600.0
2008-10-31 13:00:00,20.07,20.14,20.05,20.14,11000.0,18.9684,19.0346,18.9495,19.0346,11000.0
2008-10-31 13:05:00,20.14,20.15,20.11,20.12,8800.0,19.0346,19.044,19.0062,19.0157,8800.0
2008-10-31 13:10:00,20.11,20.21,20.1,20.11,22400.0,19.0062,19.1007,18.9968,19.0062,22400.0
2008-10-31 13:15:00,20.13,20.15,20.0,20.15,22800.0,19.0251,19.044,18.9023,19.044,22800.0
2008-10-31 13:20:00,20.15,20.31,20.14,20.31,10400.0,19.044,19.1953,19.0346,19.1953,10400.0
2008-10-31 13:25:00,20.34,20.34,20.25,20.3,8600.0,19.2236,19.2236,19.1385,19.1858,8600.0
2008-10-31 13:30:00,20.29,20.38,20.29,20.36,13600.0,19.1764,19.2614,19.1764,19.2425,13600.0
2008-10-31 13:35:00,20.39,20.42,20.34,20.36,10800.0,19.2709,19.2992,19.2236,19.2425,10800.0
2008-10-31 13:40:00,20.38,20.4,20.33,20.36,11800.0,19.2614,19.2803,19.2142,19.2425,11800.0
2008-10-31 13:45:00,20.4,20.4,20.35,20.4,7600.0,19.2803,19.2803,19.2331,19.2803,7600.0
2008-10-31 13:50:00,20.4,20.4,20.35,20.36,9200.0,19.2803,19.2803,19.2331,19.2425,9200.0
2008-10-31 13:55:00,20.37,20.38,20.34,20.36,17200.0,19.252,19.2614,19.2236,19.2425,17200.0
2008-10-31 14:00:00,20.37,20.37,20.3,20.33,15400.0,19.252,19.252,19.1858,19.2142,15400.0
2008-10-31 14:05:00,20.33,20.38,20.29,20.29,12400.0,19.2142,19.2614,19.1764,19.1764,12400.0
2008-10-31 14:10:00,20.31,20.32,20.25,20.25,17000.0,19.1953,19.2047,19.1385,19.1385,17000.0
2008-10-31 14:15:00,20.25,20.25,20.12,20.14,14200.0,19.1385,19.1385,19.0157,19.0346,14200.0
2008-10-31 14:20:00,20.13,20.17,20.06,20.09,11600.0,19.0251,19.0629,18.959,18.9873,11600.0
2008-10-31 14:25:00,20.09,20.15,20.08,20.13,12600.0,18.9873,19.044,18.9779,19.0251,12600.0
2008-10-31 14:30:00,20.16,20.34,20.15,20.33,27200.0,19.0535,19.2236,19.044,19.2142,27200.0
2008-10-31 14:35:00,20.32,20.36,20.32,20.34,5200.0,19.2047,19.2425,19.2047,19.2236,5200.0
2008-10-31 14:40:00,20.33,20.33,20.28,20.33,8000.0,19.2142,19.2142,19.1669,19.2142,8000.0
2008-10-31 14:45:00,20.34,20.34,20.27,20.33,13400.0,19.2236,19.2236,19.1575,19.2142,13400.0
2008-10-31 14:50:00,20.33,20.34,20.3,20.32,13200.0,19.2142,19.2236,19.1858,19.2047,13200.0
2008-10-31 14:55:00,20.34,20.34,20.3,20.34,11400.0,19.2236,19.2236,19.1858,19.2236,11400.0
2008-10-31 15:00:00,20.36,20.43,20.31,20.41,11400.0,19.2425,19.3087,19.1953,19.2898,11400.0
2008-10-31 15:05:00,20.39,20.39,20.27,20.39,10000.0,19.2709,19.2709,19.1575,19.2709,10000.0
2008-10-31 15:10:00,20.4,20.4,20.29,20.29,12800.0,19.2803,19.2803,19.1764,19.1764,12800.0
2008-10-31 15:15:00,20.28,20.29,20.19,20.19,7600.0,19.1669,19.1764,19.0818,19.0818,7600.0
2008-10-31 15:20:00,20.21,20.26,20.11,20.25,11400.0,19.1007,19.148,19.0062,19.1385,11400.0
2008-10-31 15:25:00,20.27,20.27,20.04,20.07,13800.0,19.1575,19.1575,18.9401,18.9684,13800.0
2008-10-31 15:30:00,20.08,20.25,20.08,20.25,15400.0,18.9779,19.1385,18.9779,19.1385,15400.0
2008-10-31 15:35:00,20.25,20.31,20.2,20.27,19000.0,19.1385,19.1953,19.0913,19.1575,19000.0
2008-10-31 15:40:00,20.31,20.32,19.91,20.08,27400.0,19.1953,19.2047,18.8172,18.9779,27400.0
2008-10-31 15:45:00,20.1,20.13,20.04,20.13,28200.0,18.9968,19.0251,18.9401,19.0251,28200.0
2008-10-31 15:50:00,20.13,20.23,20.02,20.04,24400.0,19.0251,19.1196,18.9212,18.9401,24400.0
2008-10-31 15:55:00,20.04,20.16,20.03,20.16,42200.0,18.9401,19.0535,18.9306,19.0535,42200.0
2008-11-03 09:30:00,20.24,20.25,20.15,20.17,8200.0,19.1291,19.1385,19.044,19.0629,8200.0
2008-11-03 09:35:00,20.12,20.38,20.12,20.31,5000.0,19.0157,19.2614,19.0157,19.1953,5000.0
2008-11-03 09:40:00,20.28,20.42,20.28,20.4,9000.0,19.1669,19.2992,19.1669,19.2803,9000.0
2008-11-03 09:45:00,20.4,20.61,20.4,20.59,7200.0,19.2803,19.4788,19.2803,19.4599,7200.0
2008-11-03 09:50:00,20.6,20.61,20.54,20.57,9000.0,19.4693,19.4788,19.4126,19.441,9000.0
2008-11-03 09:55:00,20.52,20.57,20.51,20.53,7200.0,19.3937,19.441,19.3843,19.4032,7200.0
2008-11-03 10:00:00,20.53,20.57,20.5,20.54,18400.0,19.4032,19.441,19.3748,19.4126,18400.0
2008-11-03 10:05:00,20.55,20.67,20.53,20.63,8600.0,19.4221,19.5355,19.4032,19.4977,8600.0
2008-11-03 10:10:00,20.66,20.72,20.61,20.71,15400.0,19.526,19.5828,19.4788,19.5733,15400.0
2008-11-03 10:15:00,20.7,20.72,20.65,20.65,5000.0,19.5638,19.5828,19.5166,19.5166,5000.0
2008-11-03 10:20:00,20.61,20.64,20.59,20.6,3600.0,19.4788,19.5071,19.4599,19.4693,3600.0
2008-11-03 10:25:00,20.61,20.61,20.54,20.55,9600.0,19.4788,19.4788,19.4126,19.4221,9600.0
2008-11-03 10:30:00,20.55,20.57,20.48,20.55,28800.0,19.4221,19.441,19.3559,19.4221,28800.0
2008-11-03 10:35:00,20.53,20.6,20.5,20.59,11400.0,19.4032,19.4693,19.3748,19.4599,11400.0
2008-11-03 10:40:00,20.6,20.64,20.51,20.56,30200.0,19.4693,19.5071,19.3843,19.4315,30200.0
2008-11-03 10:45:00,20.52,20.61,20.52,20.61,3000.0,19.3937,19.4788,19.3937,19.4788,3000.0
2008-11-03 10:50:00,20.64,20.79,20.64,20.77,9600.0,19.5071,19.6489,19.5071,19.63,9600.0
2008-11-03 10:55:00,20.8,20.89,20.8,20.89,15200.0,19.6584,19.7434,19.6584,19.7434,15200.0
2008-11-03 11:00:00,20.88,20.95,20.86,20.91,10800.0,19.734,19.8001,19.7151,19.7623,10800.0
2008-11-03 11:05:00,20.91,20.95,20.9,20.93,18000.0,19.7623,19.8001,19.7529,19.7812,18000.0
2008-11-03 11:10:00,20.93,20.96,20.91,20.91,8400.0,19.7812,19.8096,19.7623,19.7623,8400.0
2008-11-03 11:15:00,20.92,20.92,20.83,20.92,15600.0,19.7718,19.7718,19.6867,19.7718,15600.0
2008-11-03 11:20:00,20.92,21.0,20.92,20.96,30000.0,19.7718,19.8474,19.7718,19.8096,30000.0
2008-11-03 11:25:00,20.96,20.99,20.86,20.89,46600.0,19.8096,19.8379,19.7151,19.7434,46600.0
2008-11-03 11:30:00,20.88,20.89,20.84,20.88,16200.0,19.734,19.7434,19.6962,19.734,16200.0
2008-11-03 11:35:00,20.88,20.89,20.82,20.85,5600.0,19.734,19.7434,19.6773,19.7056,5600.0
2008-11-03 11:40:00,20.85,20.85,20.74,20.74,5600.0,19.7056,19.7056,19.6017,19.6017,5600.0
2008-11-03 11:45:00,20.74,20.78,20.72,20.73,7000.0,19.6017,19.6395,19.5828,19.5922,7000.0
2008-11-03 11:50:00,20.73,20.82,20.73,20.75,21400.0,19.5922,19.6773,19.5922,19.6111,21400.0
2008-11-03 11:55:00,20.75,20.79,20.71,20.72,26600.0,19.6111,19.6489,19.5733,19.5828,26600.0
2008-11-03 12:00:00,20.74,20.77,20.72,20.76,5200.0,19.6017,19.63,19.5828,19.6206,5200.0
2008-11-03 12:05:00,20.75,20.78,20.71,20.71,12400.0,19.6111,19.6395,19.5733,19.5733,12400.0
2008-11-03 12:10:00,20.7,20.76,20.7,20.75,8200.0,19.5638,19.6206,19.5638,19.6111,8200.0
2008-11-03 12:15:00,20.75,20.77,20.73,20.76,6600.0,19.6111,19.63,19.5922,19.6206,6600.0
2008-11-03 12:20:00,20.75,20.76,20.72,20.73,11600.0,19.6111,19.6206,19.5828,19.5922,11600.0
2008-11-03 12:25:00,20.74,20.78,20.73,20.73,9200.0,19.6017,19.6395,19.5922,19.5922,9200.0
2008-11-03 12:30:00,20.75,20.79,20.75,20.78,9800.0,19.6111,19.6489,19.6111,19.6395,9800.0
2008-11-03 12:35:00,20.78,20.81,20.77,20.77,12400.0,19.6395,19.6678,19.63,19.63,12400.0
2008-11-03 12:40:00,20.74,20.82,20.73,20.77,8000.0,19.6017,19.6773,19.5922,19.63,8000.0
2008-11-03 12:45:00,20.78,20.85,20.78,20.81,8200.0,19.6395,19.7056,19.6395,19.6678,8200.0
2008-11-03 12:50:00,20.8,20.85,20.78,20.83,16800.0,19.6584,19.7056,19.6395,19.6867,16800.0
2008-11-03 12:55:00,20.83,20.87,20.81,20.87,10000.0,19.6867,19.7245,19.6678,19.7245,10000.0
2008-11-03 13:00:00,20.88,20.94,20.88,20.93,7000.0,19.734,19.7907,19.734,19.7812,7000.0
2008-11-03 13:05:00,20.93,20.97,20.9,20.97,15200.0,19.7812,19.819,19.7529,19.819,15200.0
2008-11-03 13:10:00,20.97,20.98,20.92,20.92,8000.0,19.819,19.8285,19.7718,19.7718,8000.0
2008-11-03 13:15:00,20.93,20.93,20.87,20.87,6000.0,19.7812,19.7812,19.7245,19.7245,6000.0
2008-11-03 13:20:00,20.86,20.86,20.84,20.84,3000.0,19.7151,19.7151,19.6962,19.6962,3000.0
2008-11-03 13:25:00,20.85,20.85,20.81,20.81,6000.0,19.7056,19.7056,19.6678,19.6678,6000.0
2008-11-03 13:30:00,20.81,20.81,20.77,20.77,4400.0,19.6678,19.6678,19.63,19.63,4400.0
2008-11-03 13:35:00,20.77,20.78,20.75,20.77,10600.0,19.63,19.6395,19.6111,19.63,10600.0
2008-11-03 13:40:00,20.75,20.78,20.75,20.75,5400.0,19.6111,19.6395,19.6111,19.6111,5400.0
2008-11-03 13:45:00,20.75,20.8,20.75,20.78,7400.0,19.6111,19.6584,19.6111,19.6395,7400.0
2008-11-03 13:50:00,20.78,20.8,20.77,20.77,7800.0,19.6395,19.6584,19.63,19.63,7800.0
2008-11-03 13:55:00,20.75,20.79,20.74,20.79,7600.0,19.6111,19.6489,19.6017,19.6489,7600.0
2008-11-03 14:00:00,20.79,20.79,20.67,20.67,19000.0,19.6489,19.6489,19.5355,19.5355,19000.0
2008-11-03 14:05:00,20.68,20.68,20.65,20.65,8800.0,19.5449,19.5449,19.5166,19.5166,8800.0
2008-11-03 14:10:00,20.64,20.67,20.62,20.63,5400.0,19.5071,19.5355,19.4882,19.4977,5400.0
2008-11-03 14:15:00,20.63,20.64,20.5,20.5,11800.0,19.4977,19.5071,19.3748,19.3748,11800.0
2008-11-03 14:20:00,20.5,20.57,20.47,20.57,21200.0,19.3748,19.441,19.3465,19.441,21200.0
2008-11-03 14:25:00,20.57,20.63,20.5,20.63,17600.0,19.441,19.4977,19.3748,19.4977,17600.0
2008-11-03 14:30:00,20.65,20.78,20.65,20.78,29000.0,19.5166,19.6395,19.5166,19.6395,29000.0
2008-11-03 14:35:00,20.78,20.86,20.73,20.85,30000.0,19.6395,19.7151,19.5922,19.7056,30000.0
2008-11-03 14:40:00,20.84,20.88,20.79,20.88,16400.0,19.6962,19.734,19.6489,19.734,16400.0
2008-11-03 14:45:00,20.89,21.0,20.89,20.95,23000.0,19.7434,19.8474,19.7434,19.8001,23000.0
2008-11-03 14:50:00,20.95,20.95,20.84,20.86,16600.0,19.8001,19.8001,19.6962,19.7151,16600.0
2008-11-03 14:55:00,20.86,20.92,20.86,20.88,14800.0,19.7151,19.7718,19.7151,19.734,14800.0
2008-11-03 15:00:00,20.85,20.98,20.8,20.95,56800.0,19.7056,19.8285,19.6584,19.8001,56800.0
2008-11-03 15:05:00,20.96,21.04,20.93,21.01,26800.0,19.8096,19.8852,19.7812,19.8568,26800.0
2008-11-03 15:10:00,21.03,21.09,21.0,21.0,23400.0,19.8757,19.9324,19.8474,19.8474,23400.0
2008-11-03 15:15:00,21.0,21.05,20.97,21.0,10200.0,19.8474,19.8946,19.819,19.8474,10200.0
2008-11-03 15:20:00,21.02,21.03,20.9,20.96,17800.0,19.8663,19.8757,19.7529,19.8096,17800.0
2008-11-03 15:25:00,20.96,21.02,20.93,21.02,18400.0,19.8096,19.8663,19.7812,19.8663,18400.0
2008-11-03 15:30:00,21.05,21.09,21.0,21.06,19800.0,19.8946,19.9324,19.8474,19.9041,19800.0
2008-11-03 15:35:00,21.06,21.08,21.04,21.04,14000.0,19.9041,19.923,19.8852,19.8852,14000.0
2008-11-03 15:40:00,21.05,21.13,21.04,21.08,29400.0,19.8946,19.9702,19.8852,19.923,29400.0
2008-11-03 15:45:00,21.02,21.08,21.02,21.06,16600.0,19.8663,19.923,19.8663,19.9041,16600.0
2008-11-03 15:50:00,21.05,21.05,20.95,20.98,20000.0,19.8946,19.8946,19.8001,19.8285,20000.0
2008-11-03 15:55:00,20.98,21.02,20.94,20.97,44000.0,19.8285,19.8663,19.7907,19.819,44000.0
2008-11-04 09:30:00,21.21,21.26,20.86,21.14,25400.0,20.0459,20.0931,19.7151,19.9797,25400.0
2008-11-04 09:35:00,21.15,21.2,20.86,20.9,13200.0,19.9892,20.0364,19.7151,19.7529,13200.0
2008-11-04 09:40:00,20.9,20.97,20.74,20.95,24800.0,19.7529,19.819,19.6017,19.8001,24800.0
2008-11-04 09:45:00,20.93,21.04,20.85,21.04,25600.0,19.7812,19.8852,19.7056,19.8852,25600.0
2008-11-04 09:50:00,21.02,21.06,20.91,20.96,9800.0,19.8663,19.9041,19.7623,19.8096,9800.0
2008-11-04 09:55:00,20.93,20.93,20.73,20.77,11000.0,19.7812,19.7812,19.5922,19.63,11000.0
2008-11-04 10:00:00,20.77,20.84,20.77,20.84,10000.0,19.63,19.6962,19.63,19.6962,10000.0
2008-11-04 10:05:00,20.82,20.89,20.82,20.86,9000.0,19.6773,19.7434,19.6773,19.7151,9000.0
2008-11-04 10:10:00,20.86,20.91,20.83,20.89,11000.0,19.7151,19.7623,19.6867,19.7434,11000.0
2008-11-04 10:15:00,20.89,20.99,20.88,20.94,14800.0,19.7434,19.8379,19.734,19.7907,14800.0
2008-11-04 10:20:00,20.99,21.03,20.97,21.0,6600.0,19.8379,19.8757,19.819,19.8474,6600.0
2008-11-04 10:25:00,20.97,21.04,20.93,21.04,8400.0,19.819,19.8852,19.7812,19.8852,8400.0
2008-11-04 10:30:00,21.07,21.17,21.02,21.11,21200.0,19.9135,20.0081,19.8663,19.9513,21200.0
2008-11-04 10:35:00,21.11,21.25,21.11,21.23,31800.0,19.9513,20.0837,19.9513,20.0648,31800.0
2008-11-04 10:40:00,21.25,21.25,21.17,21.22,16800.0,20.0837,20.0837,20.0081,20.0553,16800.0
2008-11-04 10:45:00,21.24,21.37,21.23,21.37,15800.0,20.0742,20.1971,20.0648,20.1971,15800.0
2008-11-04 10:50:00,21.36,21.47,21.3,21.43,52400.0,20.1876,20.2916,20.1309,20.2538,52400.0
2008-11-04 10:55:00,21.43,21.43,21.36,21.37,12000.0,20.2538,20.2538,20.1876,20.1971,12000.0
2008-11-04 11:00:00,21.36,21.48,21.36,21.48,21200.0,20.1876,20.301,20.1876,20.301,21200.0
2008-11-04 11:05:00,21.47,21.49,21.38,21.38,38600.0,20.2916,20.3105,20.2065,20.2065,38600.0
2008-11-04 11:10:00,21.38,21.4,21.33,21.36,29000.0,20.2065,20.2254,20.1593,20.1876,29000.0
2008-11-04 11:15:00,21.36,21.43,21.36,21.37,54800.0,20.1876,20.2538,20.1876,20.1971,54800.0
2008-11-04 11:20:00,21.38,21.4,21.36,21.38,37200.0,20.2065,20.2254,20.1876,20.2065,37200.0
2008-11-04 11:25:00,21.38,21.48,21.36,21.44,63400.0,20.2065,20.301,20.1876,20.2632,63400.0
2008-11-04 11:30:00,21.44,21.46,21.4,21.43,68200.0,20.2632,20.2821,20.2254,20.2538,68200.0
2008-11-04 11:35:00,21.43,21.43,21.4,21.4,19800.0,20.2538,20.2538,20.2254,20.2254,19800.0
2008-11-04 11:40:00,21.4,21.43,21.4,21.43,13000.0,20.2254,20.2538,20.2254,20.2538,13000.0
2008-11-04 11:45:00,21.43,21.48,21.42,21.47,18200.0,20.2538,20.301,20.2443,20.2916,18200.0
2008-11-04 11:50:00,21.48,21.55,21.48,21.54,14400.0,20.301,20.3672,20.301,20.3577,14400.0
2008-11-04 11:55:00,21.54,21.63,21.53,21.53,9600.0,20.3577,20.4428,20.3483,20.3483,9600.0
2008-11-04 12:00:00,21.52,21.57,21.5,21.5,13000.0,20.3388,20.3861,20.3199,20.3199,13000.0
2008-11-04 12:05:00,21.5,21.53,21.5,21.5,17200.0,20.3199,20.3483,20.3199,20.3199,17200.0
2008-11-04 12:10:00,21.5,21.55,21.5,21.53,12000.0,20.3199,20.3672,20.3199,20.3483,12000.0
2008-11-04 12:15:00,21.51,21.53,21.5,21.5,11000.0,20.3294,20.3483,20.3199,20.3199,11000.0
2008-11-04 12:20:00,21.52,21.54,21.5,21.53,69200.0,20.3388,20.3577,20.3199,20.3483,69200.0
2008-11-04 12:25:00,21.53,21.54,21.5,21.5,7200.0,20.3483,20.3577,20.3199,20.3199,7200.0
2008-11-04 12:30:00,21.5,21.51,21.48,21.48,10000.0,20.3199,20.3294,20.301,20.301,10000.0
2008-11-04 12:35:00,21.48,21.58,21.48,21.54,11000.0,20.301,20.3955,20.301,20.3577,11000.0
2008-11-04 12:40:00,21.53,21.53,21.5,21.53,4000.0,20.3483,20.3483,20.3199,20.3483,4000.0
2008-11-04 12:45:00,21.51,21.55,21.5,21.55,5600.0,20.3294,20.3672,20.3199,20.3672,5600.0
2008-11-04 12:50:00,21.53,21.56,21.52,21.54,3800.0,20.3483,20.3766,20.3388,20.3577,3800.0
2008-11-04 12:55:00,21.53,21.54,21.5,21.5,6600.0,20.3483,20.3577,20.3199,20.3199,6600.0
2008-11-04 13:00:00,21.5,21.58,21.5,21.57,16200.0,20.3199,20.3955,20.3199,20.3861,16200.0
2008-11-04 13:05:00,21.55,21.62,21.55,21.59,11400.0,20.3672,20.4334,20.3672,20.405,11400.0
2008-11-04 13:10:00,21.58,21.61,21.53,21.56,25000.0,20.3955,20.4239,20.3483,20.3766,25000.0
2008-11-04 13:15:00,21.56,21.7,21.5,21.6,122800.0,20.3766,20.509,20.3199,20.4145,122800.0
2008-11-04 13:20:00,21.55,21.6,21.55,21.57,10000.0,20.3672,20.4145,20.3672,20.3861,10000.0
2008-11-04 13:25:00,21.58,21.59,21.57,21.59,5600.0,20.3955,20.405,20.3861,20.405,5600.0
2008-11-04 13:30:00,21.58,21.58,21.51,21.52,15800.0,20.3955,20.3955,20.3294,20.3388,15800.0
2008-11-04 13:35:00,21.52,21.59,21.52,21.58,11000.0,20.3388,20.405,20.3388,20.3955,11000.0
2008-11-04 13:40:00,21.58,21.63,21.58,21.61,8400.0,20.3955,20.4428,20.3955,20.4239,8400.0
2008-11-04 13:45:00,21.59,21.63,21.55,21.56,16400.0,20.405,20.4428,20.3672,20.3766,16400.0
2008-11-04 13:50:00,21.53,21.57,21.51,21.52,9800.0,20.3483,20.3861,20.3294,20.3388,9800.0
2008-11-04 13:55:00,21.53,21.6,21.53,21.58,14800.0,20.3483,20.4145,20.3483,20.3955,14800.0
2008-11-04 14:00:00,21.56,21.58,21.53,21.53,20600.0,20.3766,20.3955,20.3483,20.3483,20600.0
2008-11-04 14:05:00,21.53,21.53,21.51,21.53,26000.0,20.3483,20.3483,20.3294,20.3483,26000.0
2008-11-04 14:10:00,21.54,21.56,21.52,21.52,19400.0,20.3577,20.3766,20.3388,20.3388,19400.0
2008-11-04 14:15:00,21.52,21.55,21.5,21.53,29200.0,20.3388,20.3672,20.3199,20.3483,29200.0
2008-11-04 14:20:00,21.53,21.56,21.5,21.51,31000.0,20.3483,20.3766,20.3199,20.3294,31000.0
2008-11-04 14:25:00,21.51,21.63,21.5,21.57,19200.0,20.3294,20.4428,20.3199,20.3861,19200.0
2008-11-04 14:30:00,21.56,21.6,21.52,21.57,17200.0,20.3766,20.4145,20.3388,20.3861,17200.0
2008-11-04 14:35:00,21.58,21.7,21.57,21.68,36200.0,20.3955,20.509,20.3861,20.4901,36200.0
2008-11-04 14:40:00,21.68,21.75,21.63,21.65,22200.0,20.4901,20.5562,20.4428,20.4617,22200.0
2008-11-04 14:45:00,21.64,21.64,21.6,21.6,18000.0,20.4523,20.4523,20.4145,20.4145,18000.0
2008-11-04 14:50:00,21.59,21.59,21.52,21.53,32600.0,20.405,20.405,20.3388,20.3483,32600.0
2008-11-04 14:55:00,21.53,21.61,21.5,21.61,18200.0,20.3483,20.4239,20.3199,20.4239,18200.0
2008-11-04 15:00:00,21.6,21.6,21.47,21.47,21200.0,20.4145,20.4145,20.2916,20.2916,21200.0
2008-11-04 15:05:00,21.47,21.57,21.47,21.52,20400.0,20.2916,20.3861,20.2916,20.3388,20400.0
2008-11-04 15:10:00,21.52,21.6,21.5,21.58,27600.0,20.3388,20.4145,20.3199,20.3955,27600.0
2008-11-04 15:15:00,21.59,21.65,21.55,21.64,22200.0,20.405,20.4617,20.3672,20.4523,22200.0
2008-11-04 15:20:00,21.63,21.65,21.59,21.65,18000.0,20.4428,20.4617,20.405,20.4617,18000.0
2008-11-04 15:25:00,21.66,21.67,21.6,21.6,33000.0,20.4712,20.4806,20.4145,20.4145,33000.0
2008-11-04 15:30:00,21.61,21.76,21.61,21.74,20800.0,20.4239,20.5657,20.4239,20.5468,20800.0
2008-11-04 15:35:00,21.74,21.75,21.68,21.71,22000.0,20.5468,20.5562,20.4901,20.5184,22000.0
2008-11-04 15:40:00,21.7,21.78,21.68,21.71,31800.0,20.509,20.5846,20.4901,20.5184,31800.0
2008-11-04 15:45:00,21.71,21.77,21.7,21.74,35800.0,20.5184,20.5751,20.509,20.5468,35800.0
2008-11-04 15:50:00,21.74,21.75,21.66,21.7,34600.0,20.5468,20.5562,20.4712,20.509,34600.0
2008-11-04 15:55:00,21.71,21.86,21.7,21.76,42400.0,20.5184,20.6602,20.509,20.5657,42400.0
2008-11-05 09:30:00,21.53,21.53,21.53,21.53,200.0,20.3483,20.3483,20.3483,20.3483,200.0
2008-11-05 09:35:00,21.56,21.8,21.56,21.58,12800.0,20.3766,20.6035,20.3766,20.3955,12800.0
2008-11-05 09:40:00,21.61,21.68,21.56,21.56,6800.0,20.4239,20.4901,20.3766,20.3766,6800.0
2008-11-05 09:45:00,21.58,21.63,21.55,21.58,5800.0,20.3955,20.4428,20.3672,20.3955,5800.0
2008-11-05 09:50:00,21.6,21.63,21.55,21.58,5800.0,20.4145,20.4428,20.3672,20.3955,5800.0
2008-11-05 09:55:00,21.58,21.58,21.52,21.55,18600.0,20.3955,20.3955,20.3388,20.3672,18600.0
2008-11-05 10:00:00,21.55,21.71,21.55,21.66,19800.0,20.3672,20.5184,20.3672,20.4712,19800.0
2008-11-05 10:05:00,21.66,21.68,21.58,21.61,6400.0,20.4712,20.4901,20.3955,20.4239,6400.0
2008-11-05 10:10:00,21.61,21.62,21.58,21.58,9400.0,20.4239,20.4334,20.3955,20.3955,9400.0
2008-11-05 10:15:00,21.54,21.58,21.5,21.54,15800.0,20.3577,20.3955,20.3199,20.3577,15800.0
2008-11-05 10:20:00,21.56,21.66,21.55,21.64,15600.0,20.3766,20.4712,20.3672,20.4523,15600.0
2008-11-05 10:25:00,21.64,21.64,21.6,21.63,13600.0,20.4523,20.4523,20.4145,20.4428,13600.0
2008-11-05 10:30:00,21.63,21.72,21.56,21.6,24200.0,20.4428,20.5279,20.3766,20.4145,24200.0
2008-11-05 10:35:00,21.6,21.6,21.53,21.55,15600.0,20.4145,20.4145,20.3483,20.3672,15600.0
2008-11-05 10:40:00,21.55,21.68,21.55,21.66,22200.0,20.3672,20.4901,20.3672,20.4712,22200.0
2008-11-05 10:45:00,21.65,21.66,21.62,21.64,8200.0,20.4617,20.4712,20.4334,20.4523,8200.0
2008-11-05 10:50:00,21.66,21.66,21.61,21.64,6800.0,20.4712,20.4712,20.4239,20.4523,6800.0
2008-11-05 10:55:00,21.64,21.64,21.6,21.62,5400.0,20.4523,20.4523,20.4145,20.4334,5400.0
2008-11-05 11:00:00,21.61,21.68,21.61,21.68,6400.0,20.4239,20.4901,20.4239,20.4901,6400.0
2008-11-05 11:05:00,21.7,21.77,21.65,21.65,19600.0,20.509,20.5751,20.4617,20.4617,19600.0
2008-11-05 11:10:00,21.64,21.7,21.64,21.68,12800.0,20.4523,20.509,20.4523,20.4901,12800.0
2008-11-05 11:15:00,21.68,21.68,21.63,21.67,11200.0,20.4901,20.4901,20.4428,20.4806,11200.0
2008-11-05 11:20:00,21.67,21.68,21.63,21.63,8000.0,20.4806,20.4901,20.4428,20.4428,8000.0
2008-11-05 11:25:00,21.65,21.65,21.61,21.61,11800.0,20.4617,20.4617,20.4239,20.4239,11800.0
2008-11-05 11:30:00,21.61,21.61,21.58,21.59,10200.0,20.4239,20.4239,20.3955,20.405,10200.0
2008-11-05 11:35:00,21.59,21.63,21.58,21.63,10800.0,20.405,20.4428,20.3955,20.4428,10800.0
2008-11-05 11:40:00,21.64,21.67,21.64,21.65,13400.0,20.4523,20.4806,20.4523,20.4617,13400.0
2008-11-05 11:45:00,21.65,21.67,21.64,21.65,12000.0,20.4617,20.4806,20.4523,20.4617,12000.0
2008-11-05 11:50:00,21.65,21.67,21.64,21.66,16600.0,20.4617,20.4806,20.4523,20.4712,16600.0
2008-11-05 11:55:00,21.66,21.74,21.65,21.74,19600.0,20.4712,20.5468,20.4617,20.5468,19600.0
2008-11-05 12:00:00,21.74,21.78,21.71,21.76,14400.0,20.5468,20.5846,20.5184,20.5657,14400.0
2008-11-05 12:05:00,21.78,21.81,21.75,21.77,16200.0,20.5846,20.6129,20.5562,20.5751,16200.0
2008-11-05 12:10:00,21.77,21.77,21.67,21.67,19200.0,20.5751,20.5751,20.4806,20.4806,19200.0
2008-11-05 12:15:00,21.67,21.68,21.6,21.61,18200.0,20.4806,20.4901,20.4145,20.4239,18200.0
2008-11-05 12:20:00,21.62,21.65,21.6,21.6,8600.0,20.4334,20.4617,20.4145,20.4145,8600.0
2008-11-05 12:25:00,21.6,21.6,21.55,21.55,15600.0,20.4145,20.4145,20.3672,20.3672,15600.0
2008-11-05 12:30:00,21.55,21.59,21.55,21.58,7600.0,20.3672,20.405,20.3672,20.3955,7600.0
2008-11-05 12:35:00,21.58,21.58,21.56,21.56,10000.0,20.3955,20.3955,20.3766,20.3766,10000.0
2008-11-05 12:40:00,21.55,21.55,21.51,21.52,6000.0,20.3672,20.3672,20.3294,20.3388,6000.0
2008-11-05 12:45:00,21.53,21.57,21.53,21.56,4800.0,20.3483,20.3861,20.3483,20.3766,4800.0
2008-11-05 12:50:00,21.55,21.57,21.5,21.5,22200.0,20.3672,20.3861,20.3199,20.3199,22200.0
2008-11-05 12:55:00,21.5,21.57,21.5,21.51,11800.0,20.3199,20.3861,20.3199,20.3294,11800.0
2008-11-05 13:00:00,21.53,21.54,21.5,21.53,8800.0,20.3483,20.3577,20.3199,20.3483,8800.0
2008-11-05 13:05:00,21.55,21.58,21.5,21.55,24000.0,20.3672,20.3955,20.3199,20.3672,24000.0
2008-11-05 13:10:00,21.55,21.61,21.54,21.59,21200.0,20.3672,20.4239,20.3577,20.405,21200.0
2008-11-05 13:15:00,21.6,21.6,21.54,21.58,25800.0,20.4145,20.4145,20.3577,20.3955,25800.0
2008-11-05 13:20:00,21.58,21.61,21.58,21.6,12600.0,20.3955,20.4239,20.3955,20.4145,12600.0
2008-11-05 13:25:00,21.59,21.61,21.57,21.6,11200.0,20.405,20.4239,20.3861,20.4145,11200.0
2008-11-05 13:30:00,21.61,21.61,21.55,21.55,23600.0,20.4239,20.4239,20.3672,20.3672,23600.0
2008-11-05 13:35:00,21.55,21.6,21.53,21.57,8200.0,20.3672,20.4145,20.3483,20.3861,8200.0
2008-11-05 13:40:00,21.56,21.75,21.55,21.67,23000.0,20.3766,20.5562,20.3672,20.4806,23000.0
2008-11-05 13:45:00,21.65,21.65,21.56,21.57,11200.0,20.4617,20.4617,20.3766,20.3861,11200.0
2008-11-05 13:50:00,21.58,21.58,21.54,21.54,10200.0,20.3955,20.3955,20.3577,20.3577,10200.0
2008-11-05 13:55:00,21.55,21.58,21.54,21.55,16400.0,20.3672,20.3955,20.3577,20.3672,16400.0
2008-11-05 14:00:00,21.55,21.63,21.55,21.61,20400.0,20.3672,20.4428,20.3672,20.4239,20400.0
2008-11-05 14:05:00,21.61,21.63,21.59,21.6,33400.0,20.4239,20.4428,20.405,20.4145,33400.0
2008-11-05 14:10:00,21.61,21.68,21.59,21.66,17200.0,20.4239,20.4901,20.405,20.4712,17200.0
2008-11-05 14:15:00,21.65,21.66,21.62,21.63,12600.0,20.4617,20.4712,20.4334,20.4428,12600.0
2008-11-05 14:20:00,21.63,21.65,21.6,21.64,19800.0,20.4428,20.4617,20.4145,20.4523,19800.0
2008-11-05 14:25:00,21.63,21.65,21.61,21.63,8800.0,20.4428,20.4617,20.4239,20.4428,8800.0
2008-11-05 14:30:00,21.63,21.79,21.63,21.78,25000.0,20.4428,20.594,20.4428,20.5846,25000.0
2008-11-05 14:35:00,21.78,21.78,21.69,21.69,15200.0,20.5846,20.5846,20.4995,20.4995,15200.0
2008-11-05 14:40:00,21.7,21.72,21.68,21.71,9800.0,20.509,20.5279,20.4901,20.5184,9800.0
2008-11-05 14:45:00,21.69,21.73,21.68,21.7,6000.0,20.4995,20.5373,20.4901,20.509,6000.0
2008-11-05 14:50:00,21.68,21.75,21.67,21.74,13800.0,20.4901,20.5562,20.4806,20.5468,13800.0
2008-11-05 14:55:00,21.74,21.77,21.7,21.72,10200.0,20.5468,20.5751,20.509,20.5279,10200.0
2008-11-05 15:00:00,21.72,21.75,21.68,21.73,12000.0,20.5279,20.5562,20.4901,20.5373,12000.0
2008-11-05 15:05:00,21.72,21.79,21.71,21.72,15000.0,20.5279,20.594,20.5184,20.5279,15000.0
2008-11-05 15:10:00,21.7,21.72,21.64,21.66,23800.0,20.509,20.5279,20.4523,20.4712,23800.0
2008-11-05 15:15:00,21.67,21.68,21.63,21.65,19600.0,20.4806,20.4901,20.4428,20.4617,19600.0
2008-11-05 15:20:00,21.64,21.69,21.6,21.64,23000.0,20.4523,20.4995,20.4145,20.4523,23000.0
2008-11-05 15:25:00,21.64,21.67,21.6,21.67,15600.0,20.4523,20.4806,20.4145,20.4806,15600.0
2008-11-05 15:30:00,21.64,21.64,21.55,21.61,24600.0,20.4523,20.4523,20.3672,20.4239,24600.0
2008-11-05 15:35:00,21.6,21.63,21.48,21.48,29400.0,20.4145,20.4428,20.301,20.301,29400.0
2008-11-05 15:40:00,21.48,21.55,21.48,21.55,31600.0,20.301,20.3672,20.301,20.3672,31600.0
2008-11-05 15:45:00,21.58,21.77,21.54,21.67,22200.0,20.3955,20.5751,20.3577,20.4806,22200.0
2008-11-05 15:50:00,21.67,21.68,21.53,21.53,38200.0,20.4806,20.4901,20.3483,20.3483,38200.0
2008-11-05 15:55:00,21.53,21.54,21.46,21.49,95400.0,20.3483,20.3577,20.2821,20.3105,95400.0
2008-11-06 09:30:00,21.39,21.63,21.1,21.63,13200.0,20.216,20.4428,19.9419,20.4428,13200.0
2008-11-06 09:35:00,21.63,21.68,21.58,21.64,10400.0,20.4428,20.4901,20.3955,20.4523,10400.0
2008-11-06 09:40:00,21.66,21.67,21.38,21.45,17600.0,20.4712,20.4806,20.2065,20.2727,17600.0
2008-11-06 09:45:00,21.43,21.56,21.39,21.48,16600.0,20.2538,20.3766,20.216,20.301,16600.0
2008-11-06 09:50:00,21.5,21.53,21.46,21.53,10000.0,20.3199,20.3483,20.2821,20.3483,10000.0
2008-11-06 09:55:00,21.59,21.67,21.59,21.62,12800.0,20.405,20.4806,20.405,20.4334,12800.0
2008-11-06 10:00:00,21.61,21.63,21.49,21.52,26400.0,20.4239,20.4428,20.3105,20.3388,26400.0
2008-11-06 10:05:00,21.52,21.57,21.51,21.56,13400.0,20.3388,20.3861,20.3294,20.3766,13400.0
2008-11-06 10:10:00,21.56,21.61,21.54,21.59,19000.0,20.3766,20.4239,20.3577,20.405,19000.0
2008-11-06 10:15:00,21.59,21.61,21.55,21.58,10800.0,20.405,20.4239,20.3672,20.3955,10800.0
2008-11-06 10:20:00,21.55,21.6,21.54,21.55,7000.0,20.3672,20.4145,20.3577,20.3672,7000.0
2008-11-06 10:25:00,21.53,21.57,21.48,21.57,41800.0,20.3483,20.3861,20.301,20.3861,41800.0
2008-11-06 10:30:00,21.57,21.59,21.53,21.57,17400.0,20.3861,20.405,20.3483,20.3861,17400.0
2008-11-06 10:35:00,21.55,21.59,21.52,21.54,19400.0,20.3672,20.405,20.3388,20.3577,19400.0
2008-11-06 10:40:00,21.54,21.55,21.45,21.5,30200.0,20.3577,20.3672,20.2727,20.3199,30200.0
2008-11-06 10:45:00,21.47,21.52,21.45,21.45,12600.0,20.2916,20.3388,20.2727,20.2727,12600.0
2008-11-06 10:50:00,21.47,21.49,21.34,21.41,70600.0,20.2916,20.3105,20.1687,20.2349,70600.0
2008-11-06 10:55:00,21.41,21.41,21.32,21.41,16000.0,20.2349,20.2349,20.1498,20.2349,16000.0
2008-11-06 11:00:00,21.41,21.41,21.38,21.38,11000.0,20.2349,20.2349,20.2065,20.2065,11000.0
2008-11-06 11:05:00,21.38,21.42,21.34,21.36,15600.0,20.2065,20.2443,20.1687,20.1876,15600.0
2008-11-06 11:10:00,21.35,21.43,21.35,21.41,8800.0,20.1782,20.2538,20.1782,20.2349,8800.0
2008-11-06 11:15:00,21.42,21.42,21.36,21.4,7600.0,20.2443,20.2443,20.1876,20.2254,7600.0
2008-11-06 11:20:00,21.39,21.41,21.36,21.41,12400.0,20.216,20.2349,20.1876,20.2349,12400.0
2008-11-06 11:25:00,21.42,21.61,21.41,21.58,42800.0,20.2443,20.4239,20.2349,20.3955,42800.0
2008-11-06 11:30:00,21.6,21.71,21.6,21.62,22800.0,20.4145,20.5184,20.4145,20.4334,22800.0
2008-11-06 11:35:00,21.6,21.63,21.5,21.5,49000.0,20.4145,20.4428,20.3199,20.3199,49000.0
2008-11-06 11:40:00,21.51,21.6,21.48,21.5,51800.0,20.3294,20.4145,20.301,20.3199,51800.0
2008-11-06 11:45:00,21.5,21.59,21.48,21.54,12600.0,20.3199,20.405,20.301,20.3577,12600.0
2008-11-06 11:50:00,21.54,21.54,21.42,21.44,12400.0,20.3577,20.3577,20.2443,20.2632,12400.0
2008-11-06 11:55:00,21.44,21.48,21.43,21.45,7200.0,20.2632,20.301,20.2538,20.2727,7200.0
2008-11-06 12:00:00,21.41,21.46,21.35,21.43,6200.0,20.2349,20.2821,20.1782,20.2538,6200.0
2008-11-06 12:05:00,21.45,21.45,21.38,21.39,15800.0,20.2727,20.2727,20.2065,20.216,15800.0
2008-11-06 12:10:00,21.38,21.42,21.36,21.41,11200.0,20.2065,20.2443,20.1876,20.2349,11200.0
2008-11-06 12:15:00,21.41,21.41,21.36,21.36,7600.0,20.2349,20.2349,20.1876,20.1876,7600.0
2008-11-06 12:20:00,21.35,21.36,21.29,21.29,23600.0,20.1782,20.1876,20.1215,20.1215,23600.0
2008-11-06 12:25:00,21.27,21.31,21.27,21.31,13200.0,20.1026,20.1404,20.1026,20.1404,13200.0
2008-11-06 12:30:00,21.28,21.32,21.28,21.28,24000.0,20.112,20.1498,20.112,20.112,24000.0
2008-11-06 12:35:00,21.28,21.28,21.24,21.24,9200.0,20.112,20.112,20.0742,20.0742,9200.0
2008-11-06 12:40:00,21.24,21.28,21.24,21.26,11400.0,20.0742,20.112,20.0742,20.0931,11400.0
2008-11-06 12:45:00,21.26,21.28,21.25,21.25,17200.0,20.0931,20.112,20.0837,20.0837,17200.0
2008-11-06 12:50:00,21.23,21.3,21.23,21.25,21400.0,20.0648,20.1309,20.0648,20.0837,21400.0
2008-11-06 12:55:00,21.24,21.24,21.18,21.18,9200.0,20.0742,20.0742,20.0175,20.0175,9200.0
2008-11-06 13:00:00,21.18,21.19,21.15,21.15,17200.0,20.0175,20.027,19.9892,19.9892,17200.0
2008-11-06 13:05:00,21.17,21.17,21.06,21.06,22000.0,20.0081,20.0081,19.9041,19.9041,22000.0
2008-11-06 13:10:00,21.05,21.06,20.99,21.0,32400.0,19.8946,19.9041,19.8379,19.8474,32400.0
2008-11-06 13:15:00,21.0,21.0,20.93,20.94,11600.0,19.8474,19.8474,19.7812,19.7907,11600.0
2008-11-06 13:20:00,20.95,21.02,20.95,21.0,5600.0,19.8001,19.8663,19.8001,19.8474,5600.0
2008-11-06 13:25:00,20.99,21.07,20.96,21.0,19200.0,19.8379,19.9135,19.8096,19.8474,19200.0
2008-11-06 13:30:00,21.02,21.05,20.97,21.0,12600.0,19.8663,19.8946,19.819,19.8474,12600.0
2008-11-06 13:35:00,21.0,21.03,20.96,21.02,14200.0,19.8474,19.8757,19.8096,19.8663,14200.0
2008-11-06 13:40:00,20.99,21.0,20.96,20.96,8400.0,19.8379,19.8474,19.8096,19.8096,8400.0
2008-11-06 13:45:00,20.97,21.0,20.96,20.96,12800.0,19.819,19.8474,19.8096,19.8096,12800.0
2008-11-06 13:50:00,20.97,21.0,20.88,20.91,40600.0,19.819,19.8474,19.734,19.7623,40600.0
2008-11-06 13:55:00,20.91,20.96,20.88,20.93,19200.0,19.7623,19.8096,19.734,19.7812,19200.0
2008-11-06 14:00:00,20.92,21.0,20.88,20.91,21600.0,19.7718,19.8474,19.734,19.7623,21600.0
2008-11-06 14:05:00,20.9,20.99,20.9,20.91,21000.0,19.7529,19.8379,19.7529,19.7623,21000.0
2008-11-06 14:10:00,20.95,21.0,20.91,20.93,16600.0,19.8001,19.8474,19.7623,19.7812,16600.0
2008-11-06 14:15:00,20.93,20.97,20.93,20.94,9000.0,19.7812,19.819,19.7812,19.7907,9000.0
2008-11-06 14:20:00,20.95,20.98,20.94,20.97,14200.0,19.8001,19.8285,19.7907,19.819,14200.0
2008-11-06 14:25:00,20.97,20.98,20.91,20.93,16800.0,19.819,19.8285,19.7623,19.7812,16800.0
2008-11-06 14:30:00,20.96,21.05,20.96,21.03,18000.0,19.8096,19.8946,19.8096,19.8757,18000.0
2008-11-06 14:35:00,21.03,21.13,20.99,21.1,28800.0,19.8757,19.9702,19.8379,19.9419,28800.0
2008-11-06 14:40:00,21.13,21.13,20.98,20.99,47400.0,19.9702,19.9702,19.8285,19.8379,47400.0
2008-11-06 14:45:00,21.0,21.04,20.95,20.98,19800.0,19.8474,19.8852,19.8001,19.8285,19800.0
2008-11-06 14:50:00,21.0,21.02,20.98,20.99,35400.0,19.8474,19.8663,19.8285,19.8379,35400.0
2008-11-06 14:55:00,20.98,21.0,20.93,21.0,22200.0,19.8285,19.8474,19.7812,19.8474,22200.0
2008-11-06 15:00:00,21.03,21.08,20.98,20.99,40200.0,19.8757,19.923,19.8285,19.8379,40200.0
2008-11-06 15:05:00,20.99,21.0,20.9,20.92,24200.0,19.8379,19.8474,19.7529,19.7718,24200.0
2008-11-06 15:10:00,20.91,20.93,20.82,20.83,51400.0,19.7623,19.7812,19.6773,19.6867,51400.0
2008-11-06 15:15:00,20.81,20.93,20.81,20.92,11400.0,19.6678,19.7812,19.6678,19.7718,11400.0
2008-11-06 15:20:00,20.92,20.93,20.85,20.86,22200.0,19.7718,19.7812,19.7056,19.7151,22200.0
2008-11-06 15:25:00,20.86,20.86,20.73,20.81,34000.0,19.7151,19.7151,19.5922,19.6678,34000.0
2008-11-06 15:30:00,20.79,20.86,20.75,20.85,21400.0,19.6489,19.7151,19.6111,19.7056,21400.0
2008-11-06 15:35:00,20.84,20.87,20.81,20.83,20800.0,19.6962,19.7245,19.6678,19.6867,20800.0
2008-11-06 15:40:00,20.82,20.96,20.81,20.87,35400.0,19.6773,19.8096,19.6678,19.7245,35400.0
2008-11-06 15:45:00,20.87,20.96,20.87,20.89,67000.0,19.7245,19.8096,19.7245,19.7434,67000.0
2008-11-06 15:50:00,20.89,20.95,20.75,20.78,54800.0,19.7434,19.8001,19.6111,19.6395,54800.0
2008-11-06 15:55:00,20.78,20.84,20.68,20.7,124400.0,19.6395,19.6962,19.5449,19.5638,124400.0
2008-11-07 09:35:00,20.81,20.93,20.81,20.81,3800.0,19.6678,19.7812,19.6678,19.6678,3800.0
2008-11-07 09:40:00,20.85,20.91,20.81,20.91,6200.0,19.7056,19.7623,19.6678,19.7623,6200.0
2008-11-07 09:45:00,20.89,21.01,20.89,20.93,26000.0,19.7434,19.8568,19.7434,19.7812,26000.0
2008-11-07 09:50:00,20.92,21.0,20.88,20.92,26800.0,19.7718,19.8474,19.734,19.7718,26800.0
2008-11-07 09:55:00,20.91,20.97,20.91,20.93,8000.0,19.7623,19.819,19.7623,19.7812,8000.0
2008-11-07 10:00:00,20.92,20.96,20.88,20.91,29600.0,19.7718,19.8096,19.734,19.7623,29600.0
2008-11-07 10:05:00,20.93,20.94,20.92,20.93,9600.0,19.7812,19.7907,19.7718,19.7812,9600.0
2008-11-07 10:10:00,20.92,20.99,20.91,20.93,42000.0,19.7718,19.8379,19.7623,19.7812,42000.0
2008-11-07 10:15:00,20.95,20.97,20.9,20.91,30800.0,19.8001,19.819,19.7529,19.7623,30800.0
2008-11-07 10:20:00,20.9,20.99,20.9,20.93,34600.0,19.7529,19.8379,19.7529,19.7812,34600.0
2008-11-07 10:25:00,20.93,20.98,20.92,20.93,25800.0,19.7812,19.8285,19.7718,19.7812,25800.0
2008-11-07 10:30:00,20.93,20.99,20.93,20.99,22600.0,19.7812,19.8379,19.7812,19.8379,22600.0
2008-11-07 10:35:00,20.99,21.18,20.99,21.14,30800.0,19.8379,20.0175,19.8379,19.9797,30800.0
2008-11-07 10:40:00,21.11,21.14,21.03,21.08,12200.0,19.9513,19.9797,19.8757,19.923,12200.0
2008-11-07 10:45:00,21.07,21.14,21.07,21.07,15400.0,19.9135,19.9797,19.9135,19.9135,15400.0
2008-11-07 10:50:00,21.07,21.08,21.01,21.01,7200.0,19.9135,19.923,19.8568,19.8568,7200.0
2008-11-07 10:55:00,21.03,21.04,20.95,20.99,5200.0,19.8757,19.8852,19.8001,19.8379,5200.0
2008-11-07 11:00:00,20.98,21.0,20.96,20.96,4000.0,19.8285,19.8474,19.8096,19.8096,4000.0
2008-11-07 11:05:00,20.96,20.98,20.93,20.93,12600.0,19.8096,19.8285,19.7812,19.7812,12600.0
2008-11-07 11:10:00,20.93,20.97,20.93,20.96,5400.0,19.7812,19.819,19.7812,19.8096,5400.0
2008-11-07 11:15:00,20.97,21.0,20.92,20.95,10800.0,19.819,19.8474,19.7718,19.8001,10800.0
2008-11-07 11:20:00,20.92,20.94,20.9,20.92,5600.0,19.7718,19.7907,19.7529,19.7718,5600.0
2008-11-07 11:25:00,20.92,20.92,20.85,20.86,12800.0,19.7718,19.7718,19.7056,19.7151,12800.0
2008-11-07 11:30:00,20.86,20.89,20.85,20.85,13000.0,19.7151,19.7434,19.7056,19.7056,13000.0
2008-11-07 11:35:00,20.86,20.87,20.85,20.87,7400.0,19.7151,19.7245,19.7056,19.7245,7400.0
2008-11-07 11:40:00,20.88,20.89,20.87,20.89,8600.0,19.734,19.7434,19.7245,19.7434,8600.0
2008-11-07 11:45:00,20.88,20.91,20.86,20.89,10800.0,19.734,19.7623,19.7151,19.7434,10800.0
2008-11-07 11:50:00,20.86,20.86,20.84,20.85,5600.0,19.7151,19.7151,19.6962,19.7056,5600.0
2008-11-07 11:55:00,20.85,20.9,20.85,20.88,8000.0,19.7056,19.7529,19.7056,19.734,8000.0
2008-11-07 12:00:00,20.88,20.89,20.8,20.87,33000.0,19.734,19.7434,19.6584,19.7245,33000.0
2008-11-07 12:05:00,20.88,20.88,20.81,20.81,39600.0,19.734,19.734,19.6678,19.6678,39600.0
2008-11-07 12:10:00,20.82,20.83,20.72,20.73,11800.0,19.6773,19.6867,19.5828,19.5922,11800.0
2008-11-07 12:15:00,20.73,20.73,20.68,20.68,5200.0,19.5922,19.5922,19.5449,19.5449,5200.0
2008-11-07 12:20:00,20.68,20.73,20.68,20.73,20000.0,19.5449,19.5922,19.5449,19.5922,20000.0
2008-11-07 12:25:00,20.73,20.75,20.62,20.66,26200.0,19.5922,19.6111,19.4882,19.526,26200.0
2008-11-07 12:30:00,20.65,20.66,20.54,20.56,22000.0,19.5166,19.526,19.4126,19.4315,22000.0
2008-11-07 12:35:00,20.55,20.6,20.5,20.58,92600.0,19.4221,19.4693,19.3748,19.4504,92600.0
2008-11-07 12:40:00,20.58,20.65,20.58,20.58,34800.0,19.4504,19.5166,19.4504,19.4504,34800.0
2008-11-07 12:45:00,20.59,20.61,20.57,20.58,40400.0,19.4599,19.4788,19.441,19.4504,40400.0
2008-11-07 12:50:00,20.6,20.61,20.57,20.58,40200.0,19.4693,19.4788,19.441,19.4504,40200.0
2008-11-07 12:55:00,20.6,20.67,20.55,20.55,47200.0,19.4693,19.5355,19.4221,19.4221,47200.0
2008-11-07 13:00:00,20.57,20.63,20.56,20.57,29000.0,19.441,19.4977,19.4315,19.441,29000.0
2008-11-07 13:05:00,20.58,20.61,20.52,20.56,6000.0,19.4504,19.4788,19.3937,19.4315,6000.0
2008-11-07 13:10:00,20.53,20.58,20.5,20.55,7800.0,19.4032,19.4504,19.3748,19.4221,7800.0
2008-11-07 13:15:00,20.54,20.56,20.5,20.53,16200.0,19.4126,19.4315,19.3748,19.4032,16200.0
2008-11-07 13:20:00,20.51,20.54,20.51,20.53,2600.0,19.3843,19.4126,19.3843,19.4032,2600.0
2008-11-07 13:25:00,20.53,20.55,20.52,20.54,8800.0,19.4032,19.4221,19.3937,19.4126,8800.0
2008-11-07 13:30:00,20.57,20.58,20.5,20.52,25800.0,19.441,19.4504,19.3748,19.3937,25800.0
2008-11-07 13:35:00,20.53,20.54,20.48,20.52,14400.0,19.4032,19.4126,19.3559,19.3937,14400.0
2008-11-07 13:40:00,20.53,20.53,20.5,20.5,11000.0,19.4032,19.4032,19.3748,19.3748,11000.0
2008-11-07 13:45:00,20.5,20.5,20.49,20.5,600.0,19.3748,19.3748,19.3654,19.3748,600.0
2008-11-07 13:50:00,20.5,20.52,20.5,20.5,11200.0,19.3748,19.3937,19.3748,19.3748,11200.0
2008-11-07 13:55:00,20.5,20.5,20.48,20.5,11800.0,19.3748,19.3748,19.3559,19.3748,11800.0
2008-11-07 14:00:00,20.5,20.52,20.49,20.51,10600.0,19.3748,19.3937,19.3654,19.3843,10600.0
2008-11-07 14:05:00,20.49,20.51,20.46,20.47,7600.0,19.3654,19.3843,19.337,19.3465,7600.0
2008-11-07 14:10:00,20.47,20.48,20.46,20.47,9000.0,19.3465,19.3559,19.337,19.3465,9000.0
2008-11-07 14:15:00,20.47,20.5,20.47,20.48,11000.0,19.3465,19.3748,19.3465,19.3559,11000.0
2008-11-07 14:20:00,20.48,20.49,20.43,20.43,18200.0,19.3559,19.3654,19.3087,19.3087,18200.0
2008-11-07 14:25:00,20.43,20.46,20.41,20.42,9600.0,19.3087,19.337,19.2898,19.2992,9600.0
2008-11-07 14:30:00,20.41,20.5,20.41,20.46,13800.0,19.2898,19.3748,19.2898,19.337,13800.0
2008-11-07 14:35:00,20.46,20.47,20.45,20.47,17800.0,19.337,19.3465,19.3276,19.3465,17800.0
2008-11-07 14:40:00,20.47,20.49,20.46,20.46,18200.0,19.3465,19.3654,19.337,19.337,18200.0
2008-11-07 14:45:00,20.47,20.49,20.41,20.42,23200.0,19.3465,19.3654,19.2898,19.2992,23200.0
2008-11-07 14:50:00,20.43,20.5,20.39,20.43,19800.0,19.3087,19.3748,19.2709,19.3087,19800.0
2008-11-07 14:55:00,20.37,20.4,20.11,20.11,25400.0,19.252,19.2803,19.0062,19.0062,25400.0
2008-11-07 15:00:00,20.11,20.23,20.11,20.16,23000.0,19.0062,19.1196,19.0062,19.0535,23000.0
2008-11-07 15:05:00,20.14,20.24,20.05,20.22,20200.0,19.0346,19.1291,18.9495,19.1102,20200.0
2008-11-07 15:10:00,20.21,20.25,20.18,20.19,18800.0,19.1007,19.1385,19.0724,19.0818,18800.0
2008-11-07 15:15:00,20.22,20.3,20.21,20.24,16000.0,19.1102,19.1858,19.1007,19.1291,16000.0
2008-11-07 15:20:00,20.23,20.24,20.14,20.16,20600.0,19.1196,19.1291,19.0346,19.0535,20600.0
2008-11-07 15:25:00,20.17,20.25,20.17,20.22,14200.0,19.0629,19.1385,19.0629,19.1102,14200.0
2008-11-07 15:30:00,20.22,20.37,20.2,20.34,18200.0,19.1102,19.252,19.0913,19.2236,18200.0
2008-11-07 15:35:00,20.36,20.4,20.32,20.39,15600.0,19.2425,19.2803,19.2047,19.2709,15600.0
2008-11-07 15:40:00,20.39,20.47,20.39,20.47,21400.0,19.2709,19.3465,19.2709,19.3465,21400.0
2008-11-07 15:45:00,20.46,20.52,20.44,20.48,24800.0,19.337,19.3937,19.3181,19.3559,24800.0
2008-11-07 15:50:00,20.47,20.51,20.42,20.48,28400.0,19.3465,19.3843,19.2992,19.3559,28400.0
2008-11-07 15:55:00,20.5,20.5,20.43,20.47,91000.0,19.3748,19.3748,19.3087,19.3465,91000.0
2008-11-10 09:35:00,20.86,20.87,20.62,20.62,26200.0,19.7151,19.7245,19.4882,19.4882,26200.0
2008-11-10 09:40:00,20.63,20.75,20.49,20.75,17800.0,19.4977,19.6111,19.3654,19.6111,17800.0
2008-11-10 09:45:00,20.73,20.79,20.58,20.58,10200.0,19.5922,19.6489,19.4504,19.4504,10200.0
2008-11-10 09:50:00,20.66,20.72,20.61,20.61,10600.0,19.526,19.5828,19.4788,19.4788,10600.0
2008-11-10 09:55:00,20.61,20.67,20.5,20.52,10800.0,19.4788,19.5355,19.3748,19.3937,10800.0
2008-11-10 10:00:00,20.54,20.57,20.5,20.53,4600.0,19.4126,19.441,19.3748,19.4032,4600.0
2008-11-10 10:05:00,20.5,20.53,20.48,20.53,16000.0,19.3748,19.4032,19.3559,19.4032,16000.0
2008-11-10 10:10:00,20.52,20.56,20.51,20.56,9400.0,19.3937,19.4315,19.3843,19.4315,9400.0
2008-11-10 10:15:00,20.56,20.58,20.47,20.47,21600.0,19.4315,19.4504,19.3465,19.3465,21600.0
2008-11-10 10:20:00,20.48,20.54,20.4,20.51,15600.0,19.3559,19.4126,19.2803,19.3843,15600.0
2008-11-10 10:25:00,20.52,20.55,20.46,20.52,13800.0,19.3937,19.4221,19.337,19.3937,13800.0
2008-11-10 10:30:00,20.5,20.57,20.47,20.5,13200.0,19.3748,19.441,19.3465,19.3748,13200.0
2008-11-10 10:35:00,20.5,20.52,20.48,20.5,10600.0,19.3748,19.3937,19.3559,19.3748,10600.0
2008-11-10 10:40:00,20.52,20.54,20.49,20.51,15400.0,19.3937,19.4126,19.3654,19.3843,15400.0
2008-11-10 10:45:00,20.53,20.55,20.49,20.49,10800.0,19.4032,19.4221,19.3654,19.3654,10800.0
2008-11-10 10:50:00,20.48,20.54,20.48,20.53,11600.0,19.3559,19.4126,19.3559,19.4032,11600.0
2008-11-10 10:55:00,20.5,20.56,20.49,20.54,6800.0,19.3748,19.4315,19.3654,19.4126,6800.0
2008-11-10 11:00:00,20.53,20.53,20.42,20.47,7800.0,19.4032,19.4032,19.2992,19.3465,7800.0
2008-11-10 11:05:00,20.49,20.5,20.47,20.49,8800.0,19.3654,19.3748,19.3465,19.3654,8800.0
2008-11-10 11:10:00,20.48,20.5,20.42,20.46,9800.0,19.3559,19.3748,19.2992,19.337,9800.0
2008-11-10 11:15:00,20.49,20.51,20.47,20.47,16600.0,19.3654,19.3843,19.3465,19.3465,16600.0
2008-11-10 11:20:00,20.49,20.5,20.47,20.5,14600.0,19.3654,19.3748,19.3465,19.3748,14600.0
2008-11-10 11:25:00,20.5,20.51,20.42,20.42,16800.0,19.3748,19.3843,19.2992,19.2992,16800.0
2008-11-10 11:30:00,20.42,20.45,20.41,20.44,4800.0,19.2992,19.3276,19.2898,19.3181,4800.0
2008-11-10 11:35:00,20.44,20.52,20.44,20.51,12800.0,19.3181,19.3937,19.3181,19.3843,12800.0
2008-11-10 11:40:00,20.5,20.5,20.43,20.43,14400.0,19.3748,19.3748,19.3087,19.3087,14400.0
2008-11-10 11:45:00,20.44,20.46,20.3,20.3,13400.0,19.3181,19.337,19.1858,19.1858,13400.0
2008-11-10 11:50:00,20.3,20.3,20.22,20.22,21400.0,19.1858,19.1858,19.1102,19.1102,21400.0
2008-11-10 11:55:00,20.22,20.3,20.21,20.3,6800.0,19.1102,19.1858,19.1007,19.1858,6800.0
2008-11-10 12:00:00,20.28,20.33,20.28,20.32,8400.0,19.1669,19.2142,19.1669,19.2047,8400.0
2008-11-10 12:05:00,20.35,20.38,20.34,20.36,14600.0,19.2331,19.2614,19.2236,19.2425,14600.0
2008-11-10 12:10:00,20.36,20.43,20.35,20.35,10600.0,19.2425,19.3087,19.2331,19.2331,10600.0
2008-11-10 12:15:00,20.35,20.38,20.31,20.32,26400.0,19.2331,19.2614,19.1953,19.2047,26400.0
2008-11-10 12:20:00,20.31,20.38,20.25,20.25,16400.0,19.1953,19.2614,19.1385,19.1385,16400.0
2008-11-10 12:25:00,20.27,20.28,20.18,20.2,14000.0,19.1575,19.1669,19.0724,19.0913,14000.0
2008-11-10 12:30:00,20.18,20.28,20.15,20.28,12600.0,19.0724,19.1669,19.044,19.1669,12600.0
2008-11-10 12:35:00,20.27,20.27,20.13,20.2,14200.0,19.1575,19.1575,19.0251,19.0913,14200.0
2008-11-10 12:40:00,20.24,20.27,20.19,20.27,4400.0,19.1291,19.1575,19.0818,19.1575,4400.0
2008-11-10 12:45:00,20.28,20.3,20.21,20.28,8600.0,19.1669,19.1858,19.1007,19.1669,8600.0
2008-11-10 12:50:00,20.28,20.29,20.17,20.18,7200.0,19.1669,19.1764,19.0629,19.0724,7200.0
2008-11-10 12:55:00,20.18,20.25,20.18,20.22,9600.0,19.0724,19.1385,19.0724,19.1102,9600.0
2008-11-10 13:00:00,20.22,20.22,20.17,20.17,5400.0,19.1102,19.1102,19.0629,19.0629,5400.0
2008-11-10 13:05:00,20.16,20.21,20.15,20.2,7200.0,19.0535,19.1007,19.044,19.0913,7200.0
2008-11-10 13:10:00,20.22,20.25,20.22,20.25,3200.0,19.1102,19.1385,19.1102,19.1385,3200.0
2008-11-10 13:15:00,20.26,20.26,20.23,20.23,1400.0,19.148,19.148,19.1196,19.1196,1400.0
2008-11-10 13:20:00,20.24,20.25,20.15,20.16,12600.0,19.1291,19.1385,19.044,19.0535,12600.0
2008-11-10 13:25:00,20.17,20.2,20.17,20.18,12600.0,19.0629,19.0913,19.0629,19.0724,12600.0
2008-11-10 13:30:00,20.2,20.25,20.15,20.19,65800.0,19.0913,19.1385,19.044,19.0818,65800.0
2008-11-10 13:35:00,20.18,20.22,20.18,20.22,3800.0,19.0724,19.1102,19.0724,19.1102,3800.0
2008-11-10 13:40:00,20.21,20.22,20.16,20.22,5600.0,19.1007,19.1102,19.0535,19.1102,5600.0
2008-11-10 13:45:00,20.2,20.2,20.11,20.11,6400.0,19.0913,19.0913,19.0062,19.0062,6400.0
2008-11-10 13:50:00,20.15,20.2,20.11,20.18,21200.0,19.044,19.0913,19.0062,19.0724,21200.0
2008-11-10 13:55:00,20.2,20.26,20.2,20.22,14400.0,19.0913,19.148,19.0913,19.1102,14400.0
2008-11-10 14:00:00,20.21,20.21,20.15,20.17,17600.0,19.1007,19.1007,19.044,19.0629,17600.0
2008-11-10 14:05:00,20.18,20.25,20.17,20.22,11600.0,19.0724,19.1385,19.0629,19.1102,11600.0
2008-11-10 14:10:00,20.21,20.21,20.11,20.11,14600.0,19.1007,19.1007,19.0062,19.0062,14600.0
2008-11-10 14:15:00,20.11,20.18,20.09,20.16,15000.0,19.0062,19.0724,18.9873,19.0535,15000.0
2008-11-10 14:20:00,20.16,20.18,20.08,20.13,7600.0,19.0535,19.0724,18.9779,19.0251,7600.0
2008-11-10 14:25:00,20.12,20.2,20.11,20.17,15400.0,19.0157,19.0913,19.0062,19.0629,15400.0
2008-11-10 14:30:00,20.17,20.19,20.07,20.07,12400.0,19.0629,19.0818,18.9684,18.9684,12400.0
2008-11-10 14:35:00,20.11,20.16,20.1,20.14,6600.0,19.0062,19.0535,18.9968,19.0346,6600.0
2008-11-10 14:40:00,20.15,20.15,20.11,20.13,21000.0,19.044,19.044,19.0062,19.0251,21000.0
2008-11-10 14:45:00,20.13,20.14,20.03,20.06,21600.0,19.0251,19.0346,18.9306,18.959,21600.0
2008-11-10 14:50:00,20.04,20.06,20.02,20.05,18400.0,18.9401,18.959,18.9212,18.9495,18400.0
2008-11-10 14:55:00,20.06,20.09,19.97,20.02,16800.0,18.959,18.9873,18.8739,18.9212,16800.0
2008-11-10 15:00:00,20.01,20.01,19.9,20.0,11400.0,18.9117,18.9117,18.8078,18.9023,11400.0
2008-11-10 15:05:00,20.05,20.11,20.0,20.01,22000.0,18.9495,19.0062,18.9023,18.9117,22000.0
2008-11-10 15:10:00,20.01,20.04,19.98,20.03,33400.0,18.9117,18.9401,18.8834,18.9306,33400.0
2008-11-10 15:15:00,20.03,20.03,19.92,19.98,37200.0,18.9306,18.9306,18.8267,18.8834,37200.0
2008-11-10 15:20:00,19.99,19.99,19.9,19.97,10000.0,18.8928,18.8928,18.8078,18.8739,10000.0
2008-11-10 15:25:00,19.98,19.99,19.93,19.93,16800.0,18.8834,18.8928,18.8361,18.8361,16800.0
2008-11-10 15:30:00,19.93,20.0,19.93,19.96,26800.0,18.8361,18.9023,18.8361,18.8645,26800.0
2008-11-10 15:35:00,19.96,19.97,19.9,19.92,27400.0,18.8645,18.8739,18.8078,18.8267,27400.0
2008-11-10 15:40:00,19.92,20.0,19.92,20.0,30800.0,18.8267,18.9023,18.8267,18.9023,30800.0
2008-11-10 15:45:00,20.0,20.0,19.93,19.99,20200.0,18.9023,18.9023,18.8361,18.8928,20200.0
2008-11-10 15:50:00,20.0,20.04,19.95,19.98,43200.0,18.9023,18.9401,18.855,18.8834,43200.0
2008-11-10 15:55:00,19.96,20.03,19.92,20.03,53600.0,18.8645,18.9306,18.8267,18.9306,53600.0
2008-11-11 09:30:00,19.88,20.25,19.69,19.69,1200.0,18.7889,19.1385,18.6093,18.6093,1200.0
2008-11-11 09:35:00,19.77,20.04,19.65,19.72,12800.0,18.6849,18.9401,18.5715,18.6376,12800.0
2008-11-11 09:40:00,19.8,19.8,19.55,19.55,9200.0,18.7132,18.7132,18.477,18.477,9200.0
2008-11-11 09:45:00,19.6,19.6,19.43,19.46,14200.0,18.5242,18.5242,18.3636,18.3919,14200.0
2008-11-11 09:50:00,19.48,19.48,19.43,19.47,6000.0,18.4108,18.4108,18.3636,18.4014,6000.0
2008-11-11 09:55:00,19.48,19.49,19.43,19.46,4000.0,18.4108,18.4203,18.3636,18.3919,4000.0
2008-11-11 10:00:00,19.46,19.53,19.43,19.5,35200.0,18.3919,18.4581,18.3636,18.4297,35200.0
2008-11-11 10:05:00,19.5,19.62,19.5,19.53,17600.0,18.4297,18.5431,18.4297,18.4581,17600.0
2008-11-11 10:10:00,19.55,19.6,19.55,19.57,12400.0,18.477,18.5242,18.477,18.4959,12400.0
2008-11-11 10:15:00,19.57,19.66,19.57,19.64,18800.0,18.4959,18.5809,18.4959,18.562,18800.0
2008-11-11 10:20:00,19.65,19.68,19.64,19.67,26600.0,18.5715,18.5998,18.562,18.5904,26600.0
2008-11-11 10:25:00,19.68,19.74,19.64,19.64,36200.0,18.5998,18.6565,18.562,18.562,36200.0
2008-11-11 10:30:00,19.65,19.67,19.63,19.63,17600.0,18.5715,18.5904,18.5526,18.5526,17600.0
2008-11-11 10:35:00,19.66,19.7,19.64,19.65,10600.0,18.5809,18.6187,18.562,18.5715,10600.0
2008-11-11 10:40:00,19.64,19.68,19.63,19.65,10400.0,18.562,18.5998,18.5526,18.5715,10400.0
2008-11-11 10:45:00,19.64,19.69,19.61,19.66,6200.0,18.562,18.6093,18.5337,18.5809,6200.0
2008-11-11 10:50:00,19.67,19.71,19.67,19.7,15400.0,18.5904,18.6282,18.5904,18.6187,15400.0
2008-11-11 10:55:00,19.69,19.69,19.59,19.61,11400.0,18.6093,18.6093,18.5148,18.5337,11400.0
2008-11-11 11:00:00,19.61,19.61,19.54,19.54,5000.0,18.5337,18.5337,18.4675,18.4675,5000.0
2008-11-11 11:05:00,19.54,19.54,19.45,19.45,9400.0,18.4675,18.4675,18.3825,18.3825,9400.0
2008-11-11 11:10:00,19.47,19.58,19.47,19.57,8800.0,18.4014,18.5053,18.4014,18.4959,8800.0
2008-11-11 11:15:00,19.58,19.58,19.48,19.48,9400.0,18.5053,18.5053,18.4108,18.4108,9400.0
2008-11-11 11:20:00,19.49,19.58,19.49,19.58,3600.0,18.4203,18.5053,18.4203,18.5053,3600.0
2008-11-11 11:25:00,19.57,19.58,19.55,19.56,4400.0,18.4959,18.5053,18.477,18.4864,4400.0
2008-11-11 11:30:00,19.57,19.57,19.46,19.47,5200.0,18.4959,18.4959,18.3919,18.4014,5200.0
2008-11-11 11:35:00,19.47,19.56,19.47,19.55,6800.0,18.4014,18.4864,18.4014,18.477,6800.0
2008-11-11 11:40:00,19.55,19.58,19.53,19.57,6200.0,18.477,18.5053,18.4581,18.4959,6200.0
2008-11-11 11:45:00,19.6,19.6,19.54,19.54,13600.0,18.5242,18.5242,18.4675,18.4675,13600.0
2008-11-11 11:50:00,19.53,19.56,19.51,19.56,7200.0,18.4581,18.4864,18.4392,18.4864,7200.0
2008-11-11 11:55:00,19.56,19.59,19.49,19.49,11600.0,18.4864,18.5148,18.4203,18.4203,11600.0
2008-11-11 12:00:00,19.48,19.5,19.47,19.5,8200.0,18.4108,18.4297,18.4014,18.4297,8200.0
2008-11-11 12:05:00,19.5,19.5,19.44,19.48,15400.0,18.4297,18.4297,18.373,18.4108,15400.0
2008-11-11 12:10:00,19.48,19.49,19.46,19.47,9400.0,18.4108,18.4203,18.3919,18.4014,9400.0
2008-11-11 12:15:00,19.48,19.5,19.41,19.41,32000.0,18.4108,18.4297,18.3447,18.3447,32000.0
2008-11-11 12:20:00,19.41,19.41,19.36,19.36,3400.0,18.3447,18.3447,18.2974,18.2974,3400.0
2008-11-11 12:25:00,19.36,19.38,19.34,19.36,14000.0,18.2974,18.3163,18.2785,18.2974,14000.0
2008-11-11 12:30:00,19.37,19.39,19.36,19.39,2000.0,18.3068,18.3258,18.2974,18.3258,2000.0
2008-11-11 12:35:00,19.38,19.42,19.38,19.38,11400.0,18.3163,18.3541,18.3163,18.3163,11400.0
2008-11-11 12:40:00,19.4,19.47,19.4,19.41,7800.0,18.3352,18.4014,18.3352,18.3447,7800.0
2008-11-11 12:45:00,19.41,19.42,19.36,19.38,12800.0,18.3447,18.3541,18.2974,18.3163,12800.0
2008-11-11 12:50:00,19.38,19.39,19.34,19.39,12000.0,18.3163,18.3258,18.2785,18.3258,12000.0
2008-11-11 12:55:00,19.41,19.45,19.4,19.45,6800.0,18.3447,18.3825,18.3352,18.3825,6800.0
2008-11-11 13:00:00,19.45,19.57,19.45,19.56,13600.0,18.3825,18.4959,18.3825,18.4864,13600.0
2008-11-11 13:05:00,19.55,19.55,19.47,19.47,20000.0,18.477,18.477,18.4014,18.4014,20000.0
2008-11-11 13:10:00,19.47,19.5,19.46,19.46,14400.0,18.4014,18.4297,18.3919,18.3919,14400.0
2008-11-11 13:15:00,19.43,19.5,19.42,19.5,5000.0,18.3636,18.4297,18.3541,18.4297,5000.0
2008-11-11 13:20:00,19.49,19.49,19.43,19.43,10600.0,18.4203,18.4203,18.3636,18.3636,10600.0
2008-11-11 13:25:00,19.42,19.44,19.42,19.43,6400.0,18.3541,18.373,18.3541,18.3636,6400.0
2008-11-11 13:30:00,19.42,19.48,19.42,19.43,13600.0,18.3541,18.4108,18.3541,18.3636,13600.0
2008-11-11 13:35:00,19.43,19.44,19.41,19.44,7400.0,18.3636,18.373,18.3447,18.373,7400.0
2008-11-11 13:40:00,19.45,19.5,19.45,19.46,35800.0,18.3825,18.4297,18.3825,18.3919,35800.0
2008-11-11 13:45:00,19.48,19.5,19.46,19.49,23000.0,18.4108,18.4297,18.3919,18.4203,23000.0
2008-11-11 13:50:00,19.49,19.52,19.48,19.5,34200.0,18.4203,18.4486,18.4108,18.4297,34200.0
2008-11-11 13:55:00,19.52,19.53,19.45,19.51,42000.0,18.4486,18.4581,18.3825,18.4392,42000.0
2008-11-11 14:00:00,19.51,19.53,19.46,19.48,34400.0,18.4392,18.4581,18.3919,18.4108,34400.0
2008-11-11 14:05:00,19.48,19.5,19.43,19.49,21000.0,18.4108,18.4297,18.3636,18.4203,21000.0
2008-11-11 14:10:00,19.49,19.53,19.47,19.48,17600.0,18.4203,18.4581,18.4014,18.4108,17600.0
2008-11-11 14:15:00,19.48,19.61,19.45,19.5,38800.0,18.4108,18.5337,18.3825,18.4297,38800.0
2008-11-11 14:20:00,19.5,19.56,19.48,19.5,42200.0,18.4297,18.4864,18.4108,18.4297,42200.0
2008-11-11 14:25:00,19.5,19.76,19.5,19.76,50000.0,18.4297,18.6754,18.4297,18.6754,50000.0
2008-11-11 14:30:00,19.78,19.93,19.75,19.93,25000.0,18.6943,18.8361,18.666,18.8361,25000.0
2008-11-11 14:35:00,19.95,19.97,19.85,19.88,15600.0,18.855,18.8739,18.7605,18.7889,15600.0
2008-11-11 14:40:00,19.87,19.9,19.83,19.86,13400.0,18.7794,18.8078,18.7416,18.77,13400.0
2008-11-11 14:45:00,19.89,19.91,19.75,19.82,18800.0,18.7983,18.8172,18.666,18.7321,18800.0
2008-11-11 14:50:00,19.8,19.8,19.62,19.66,18400.0,18.7132,18.7132,18.5431,18.5809,18400.0
2008-11-11 14:55:00,19.68,19.75,19.68,19.68,13800.0,18.5998,18.666,18.5998,18.5998,13800.0
2008-11-11 15:00:00,19.61,19.69,19.61,19.67,11600.0,18.5337,18.6093,18.5337,18.5904,11600.0
2008-11-11 15:05:00,19.68,19.82,19.68,19.71,17200.0,18.5998,18.7321,18.5998,18.6282,17200.0
2008-11-11 15:10:00,19.7,19.79,19.7,19.75,12000.0,18.6187,18.7038,18.6187,18.666,12000.0
2008-11-11 15:15:00,19.77,19.88,19.7,19.88,20000.0,18.6849,18.7889,18.6187,18.7889,20000.0
2008-11-11 15:20:00,19.88,19.96,19.86,19.95,37000.0,18.7889,18.8645,18.77,18.855,37000.0
2008-11-11 15:25:00,19.96,19.96,19.82,19.88,15800.0,18.8645,18.8645,18.7321,18.7889,15800.0
2008-11-11 15:30:00,19.86,19.88,19.67,19.67,16800.0,18.77,18.7889,18.5904,18.5904,16800.0
2008-11-11 15:35:00,19.68,19.71,19.59,19.59,17000.0,18.5998,18.6282,18.5148,18.5148,17000.0
2008-11-11 15:40:00,19.58,19.78,19.58,19.68,36000.0,18.5053,18.6943,18.5053,18.5998,36000.0
2008-11-11 15:45:00,19.71,19.84,19.7,19.84,25000.0,18.6282,18.7511,18.6187,18.7511,25000.0
2008-11-11 15:50:00,19.85,19.86,19.72,19.73,28200.0,18.7605,18.77,18.6376,18.6471,28200.0
2008-11-11 15:55:00,19.75,19.86,19.75,19.77,33800.0,18.666,18.77,18.666,18.6849,33800.0
2008-11-12 09:30:00,19.38,19.75,19.36,19.41,6600.0,18.3263,18.6761,18.3073,18.3546,6600.0
2008-11-12 09:35:00,19.43,19.57,19.43,19.46,5400.0,18.3735,18.5059,18.3735,18.4019,5400.0
2008-11-12 09:40:00,19.45,19.47,19.21,19.22,7600.0,18.3925,18.4114,18.1655,18.175,7600.0
2008-11-12 09:45:00,19.26,19.46,19.26,19.46,5800.0,18.2128,18.4019,18.2128,18.4019,5800.0
2008-11-12 09:50:00,19.45,19.58,19.43,19.56,5400.0,18.3925,18.5154,18.3735,18.4965,5400.0
2008-11-12 09:55:00,19.54,19.59,19.51,19.56,4000.0,18.4776,18.5248,18.4492,18.4965,4000.0
2008-11-12 10:00:00,19.55,19.61,19.52,19.56,5800.0,18.487,18.5438,18.4587,18.4965,5800.0
2008-11-12 10:05:00,19.55,19.57,19.39,19.39,10400.0,18.487,18.5059,18.3357,18.3357,10400.0
2008-11-12 10:10:00,19.4,19.56,19.39,19.53,8600.0,18.3452,18.4965,18.3357,18.4681,8600.0
2008-11-12 10:15:00,19.51,19.52,19.25,19.3,18800.0,18.4492,18.4587,18.2033,18.2506,18800.0
2008-11-12 10:20:00,19.32,19.32,19.25,19.3,10600.0,18.2695,18.2695,18.2033,18.2506,10600.0
2008-11-12 10:25:00,19.33,19.4,19.25,19.25,28200.0,18.279,18.3452,18.2033,18.2033,28200.0
2008-11-12 10:30:00,19.25,19.26,19.16,19.16,11400.0,18.2033,18.2128,18.1182,18.1182,11400.0
2008-11-12 10:35:00,19.16,19.17,19.11,19.11,10800.0,18.1182,18.1277,18.0709,18.0709,10800.0
2008-11-12 10:40:00,19.16,19.16,19.07,19.11,6600.0,18.1182,18.1182,18.0331,18.0709,6600.0
2008-11-12 10:45:00,19.09,19.09,18.99,19.0,47000.0,18.052,18.052,17.9575,17.9669,47000.0
2008-11-12 10:50:00,18.99,19.17,18.98,19.09,26000.0,17.9575,18.1277,17.948,18.052,26000.0
2008-11-12 10:55:00,19.08,19.19,19.08,19.18,10800.0,18.0426,18.1466,18.0426,18.1371,10800.0
2008-11-12 11:00:00,19.17,19.17,19.06,19.06,51600.0,18.1277,18.1277,18.0237,18.0237,51600.0
2008-11-12 11:05:00,19.06,19.14,19.04,19.13,72600.0,18.0237,18.0993,18.0047,18.0899,72600.0
2008-11-12 11:10:00,19.13,19.13,18.96,19.0,37000.0,18.0899,18.0899,17.9291,17.9669,37000.0
2008-11-12 11:15:00,19.02,19.15,18.99,19.13,27200.0,17.9858,18.1088,17.9575,18.0899,27200.0
2008-11-12 11:20:00,19.13,19.14,19.03,19.09,11200.0,18.0899,18.0993,17.9953,18.052,11200.0
2008-11-12 11:25:00,19.07,19.09,19.02,19.02,11400.0,18.0331,18.052,17.9858,17.9858,11400.0
2008-11-12 11:30:00,19.04,19.04,18.98,18.99,13000.0,18.0047,18.0047,17.948,17.9575,13000.0
2008-11-12 11:35:00,18.99,19.01,18.97,18.99,7800.0,17.9575,17.9764,17.9386,17.9575,7800.0
2008-11-12 11:40:00,18.99,19.04,18.97,19.0,7200.0,17.9575,18.0047,17.9386,17.9669,7200.0
2008-11-12 11:45:00,18.96,18.98,18.91,18.92,15400.0,17.9291,17.948,17.8818,17.8913,15400.0
2008-11-12 11:50:00,18.92,18.97,18.89,18.96,7400.0,17.8913,17.9386,17.8629,17.9291,7400.0
2008-11-12 11:55:00,18.95,19.02,18.94,19.02,5400.0,17.9196,17.9858,17.9102,17.9858,5400.0
2008-11-12 12:00:00,19.01,19.02,19.0,19.01,3000.0,17.9764,17.9858,17.9669,17.9764,3000.0
2008-11-12 12:05:00,19.0,19.0,18.86,18.86,4600.0,17.9669,17.9669,17.8345,17.8345,4600.0
2008-11-12 12:10:00,18.86,18.86,18.82,18.85,7400.0,17.8345,17.8345,17.7967,17.8251,7400.0
2008-11-12 12:15:00,18.86,18.86,18.81,18.85,6200.0,17.8345,17.8345,17.7873,17.8251,6200.0
2008-11-12 12:20:00,18.82,18.91,18.8,18.91,7200.0,17.7967,17.8818,17.7778,17.8818,7200.0
2008-11-12 12:25:00,18.92,18.98,18.89,18.9,14000.0,17.8913,17.948,17.8629,17.8724,14000.0
2008-11-12 12:30:00,18.9,18.91,18.85,18.88,12400.0,17.8724,17.8818,17.8251,17.8534,12400.0
2008-11-12 12:35:00,18.87,18.93,18.82,18.91,13800.0,17.844,17.9007,17.7967,17.8818,13800.0
2008-11-12 12:40:00,18.91,18.91,18.85,18.87,8200.0,17.8818,17.8818,17.8251,17.844,8200.0
2008-11-12 12:45:00,18.88,18.89,18.81,18.83,24800.0,17.8534,17.8629,17.7873,17.8062,24800.0
2008-11-12 12:50:00,18.82,18.82,18.74,18.75,31800.0,17.7967,17.7967,17.7211,17.7305,31800.0
2008-11-12 12:55:00,18.76,18.79,18.75,18.77,14600.0,17.74,17.7683,17.7305,17.7494,14600.0
2008-11-12 13:00:00,18.78,18.78,18.73,18.75,19800.0,17.7589,17.7589,17.7116,17.7305,19800.0
2008-11-12 13:05:00,18.77,18.79,18.71,18.72,16400.0,17.7494,17.7683,17.6927,17.7021,16400.0
2008-11-12 13:10:00,18.73,18.74,18.63,18.68,31200.0,17.7116,17.7211,17.617,17.6643,31200.0
2008-11-12 13:15:00,18.69,18.69,18.57,18.63,26000.0,17.6738,17.6738,17.5603,17.617,26000.0
2008-11-12 13:20:00,18.64,18.67,18.59,18.64,16400.0,17.6265,17.6549,17.5792,17.6265,16400.0
2008-11-12 13:25:00,18.65,18.67,18.61,18.65,15400.0,17.636,17.6549,17.5981,17.636,15400.0
2008-11-12 13:30:00,18.65,18.66,18.54,18.55,27000.0,17.636,17.6454,17.5319,17.5414,27000.0
2008-11-12 13:35:00,18.55,18.59,18.54,18.56,24600.0,17.5414,17.5792,17.5319,17.5508,24600.0
2008-11-12 13:40:00,18.55,18.6,18.54,18.58,15800.0,17.5414,17.5887,17.5319,17.5698,15800.0
2008-11-12 13:45:00,18.58,18.59,18.47,18.53,18200.0,17.5698,17.5792,17.4657,17.5225,18200.0
2008-11-12 13:50:00,18.53,18.54,18.45,18.47,20000.0,17.5225,17.5319,17.4468,17.4657,20000.0
2008-11-12 13:55:00,18.46,18.46,18.4,18.43,20000.0,17.4563,17.4563,17.3995,17.4279,20000.0
2008-11-12 14:00:00,18.42,18.47,18.36,18.36,24400.0,17.4185,17.4657,17.3617,17.3617,24400.0
2008-11-12 14:05:00,18.36,18.36,18.33,18.34,21000.0,17.3617,17.3617,17.3334,17.3428,21000.0
2008-11-12 14:10:00,18.34,18.35,18.3,18.3,15400.0,17.3428,17.3523,17.305,17.305,15400.0
2008-11-12 14:15:00,18.32,18.44,18.32,18.42,14200.0,17.3239,17.4374,17.3239,17.4185,14200.0
2008-11-12 14:20:00,18.42,18.45,18.42,18.44,33000.0,17.4185,17.4468,17.4185,17.4374,33000.0
2008-11-12 14:25:00,18.45,18.51,18.38,18.5,31400.0,17.4468,17.5036,17.3806,17.4941,31400.0
2008-11-12 14:30:00,18.5,18.54,18.47,18.47,17400.0,17.4941,17.5319,17.4657,17.4657,17400.0
2008-11-12 14:35:00,18.48,18.49,18.42,18.42,9000.0,17.4752,17.4847,17.4185,17.4185,9000.0
2008-11-12 14:40:00,18.43,18.47,18.38,18.47,12000.0,17.4279,17.4657,17.3806,17.4657,12000.0
2008-11-12 14:45:00,18.49,18.54,18.45,18.45,12200.0,17.4847,17.5319,17.4468,17.4468,12200.0
2008-11-12 14:50:00,18.45,18.45,18.4,18.45,9800.0,17.4468,17.4468,17.3995,17.4468,9800.0
2008-11-12 14:55:00,18.46,18.47,18.41,18.42,12400.0,17.4563,17.4657,17.409,17.4185,12400.0
2008-11-12 15:00:00,18.41,18.43,18.38,18.41,10000.0,17.409,17.4279,17.3806,17.409,10000.0
2008-11-12 15:05:00,18.43,18.44,18.38,18.39,12400.0,17.4279,17.4374,17.3806,17.3901,12400.0
2008-11-12 15:10:00,18.43,18.48,18.41,18.45,21800.0,17.4279,17.4752,17.409,17.4468,21800.0
2008-11-12 15:15:00,18.45,18.49,18.42,18.49,13000.0,17.4468,17.4847,17.4185,17.4847,13000.0
2008-11-12 15:20:00,18.49,18.5,18.39,18.41,11000.0,17.4847,17.4941,17.3901,17.409,11000.0
2008-11-12 15:25:00,18.4,18.49,18.4,18.46,13000.0,17.3995,17.4847,17.3995,17.4563,13000.0
2008-11-12 15:30:00,18.46,18.51,18.43,18.5,27400.0,17.4563,17.5036,17.4279,17.4941,27400.0
2008-11-12 15:35:00,18.5,18.5,18.45,18.49,21600.0,17.4941,17.4941,17.4468,17.4847,21600.0
2008-11-12 15:40:00,18.47,18.58,18.43,18.57,23400.0,17.4657,17.5698,17.4279,17.5603,23400.0
2008-11-12 15:45:00,18.57,18.59,18.45,18.45,113000.0,17.5603,17.5792,17.4468,17.4468,113000.0
2008-11-12 15:50:00,18.44,18.45,18.33,18.4,54800.0,17.4374,17.4468,17.3334,17.3995,54800.0
2008-11-12 15:55:00,18.4,18.43,18.34,18.43,40200.0,17.3995,17.4279,17.3428,17.4279,40200.0
2008-11-13 09:30:00,18.33,18.63,18.33,18.62,49800.0,17.3334,17.617,17.3334,17.6076,49800.0
2008-11-13 09:35:00,18.5,18.54,18.45,18.52,10400.0,17.4941,17.5319,17.4468,17.513,10400.0
2008-11-13 09:40:00,18.47,18.65,18.47,18.56,16800.0,17.4657,17.636,17.4657,17.5508,16800.0
2008-11-13 09:45:00,18.54,18.58,18.37,18.37,29200.0,17.5319,17.5698,17.3712,17.3712,29200.0
2008-11-13 09:50:00,18.36,18.42,18.18,18.22,15800.0,17.3617,17.4185,17.1915,17.2293,15800.0
2008-11-13 09:55:00,18.25,18.29,18.16,18.16,9000.0,17.2577,17.2955,17.1726,17.1726,9000.0
2008-11-13 10:00:00,18.17,18.25,18.17,18.25,15600.0,17.1821,17.2577,17.1821,17.2577,15600.0
2008-11-13 10:05:00,18.24,18.24,18.09,18.09,9400.0,17.2482,17.2482,17.1064,17.1064,9400.0
2008-11-13 10:10:00,18.09,18.3,18.09,18.24,11400.0,17.1064,17.305,17.1064,17.2482,11400.0
2008-11-13 10:15:00,18.23,18.44,18.23,18.41,14600.0,17.2388,17.4374,17.2388,17.409,14600.0
2008-11-13 10:20:00,18.38,18.52,18.37,18.38,95000.0,17.3806,17.513,17.3712,17.3806,95000.0
2008-11-13 10:25:00,18.38,18.43,18.38,18.39,9800.0,17.3806,17.4279,17.3806,17.3901,9800.0
2008-11-13 10:30:00,18.4,18.43,18.32,18.36,13000.0,17.3995,17.4279,17.3239,17.3617,13000.0
2008-11-13 10:35:00,18.36,18.43,18.35,18.43,14200.0,17.3617,17.4279,17.3523,17.4279,14200.0
2008-11-13 10:40:00,18.41,18.44,18.34,18.39,26000.0,17.409,17.4374,17.3428,17.3901,26000.0
2008-11-13 10:45:00,18.39,18.39,18.29,18.3,19400.0,17.3901,17.3901,17.2955,17.305,19400.0
2008-11-13 10:50:00,18.29,18.52,18.29,18.47,36000.0,17.2955,17.513,17.2955,17.4657,36000.0
2008-11-13 10:55:00,18.48,18.52,18.41,18.46,14600.0,17.4752,17.513,17.409,17.4563,14600.0
2008-11-13 11:00:00,18.47,18.57,18.45,18.54,44000.0,17.4657,17.5603,17.4468,17.5319,44000.0
2008-11-13 11:05:00,18.54,18.54,18.38,18.41,29000.0,17.5319,17.5319,17.3806,17.409,29000.0
2008-11-13 11:10:00,18.42,18.53,18.42,18.5,19800.0,17.4185,17.5225,17.4185,17.4941,19800.0
2008-11-13 11:15:00,18.49,18.49,18.45,18.45,9200.0,17.4847,17.4847,17.4468,17.4468,9200.0
2008-11-13 11:20:00,18.46,18.54,18.45,18.53,25800.0,17.4563,17.5319,17.4468,17.5225,25800.0
2008-11-13 11:25:00,18.5,18.55,18.49,18.52,31600.0,17.4941,17.5414,17.4847,17.513,31600.0
2008-11-13 11:30:00,18.52,18.53,18.39,18.43,15000.0,17.513,17.5225,17.3901,17.4279,15000.0
2008-11-13 11:35:00,18.42,18.49,18.39,18.41,12800.0,17.4185,17.4847,17.3901,17.409,12800.0
2008-11-13 11:40:00,18.41,18.51,18.41,18.47,9600.0,17.409,17.5036,17.409,17.4657,9600.0
2008-11-13 11:45:00,18.48,18.54,18.45,18.46,19600.0,17.4752,17.5319,17.4468,17.4563,19600.0
2008-11-13 11:50:00,18.47,18.51,18.39,18.39,12200.0,17.4657,17.5036,17.3901,17.3901,12200.0
2008-11-13 11:55:00,18.36,18.45,18.36,18.43,9000.0,17.3617,17.4468,17.3617,17.4279,9000.0
2008-11-13 12:00:00,18.43,18.48,18.41,18.43,8600.0,17.4279,17.4752,17.409,17.4279,8600.0
2008-11-13 12:05:00,18.43,18.48,18.43,18.46,6600.0,17.4279,17.4752,17.4279,17.4563,6600.0
2008-11-13 12:10:00,18.43,18.45,18.39,18.39,2200.0,17.4279,17.4468,17.3901,17.3901,2200.0
2008-11-13 12:15:00,18.38,18.39,18.35,18.36,7800.0,17.3806,17.3901,17.3523,17.3617,7800.0
2008-11-13 12:20:00,18.35,18.38,18.28,18.38,6600.0,17.3523,17.3806,17.2861,17.3806,6600.0
2008-11-13 12:25:00,18.38,18.38,18.29,18.3,11600.0,17.3806,17.3806,17.2955,17.305,11600.0
2008-11-13 12:30:00,18.29,18.39,18.29,18.38,10400.0,17.2955,17.3901,17.2955,17.3806,10400.0
2008-11-13 12:35:00,18.39,18.42,18.36,18.39,5400.0,17.3901,17.4185,17.3617,17.3901,5400.0
2008-11-13 12:40:00,18.38,18.41,18.36,18.37,4000.0,17.3806,17.409,17.3617,17.3712,4000.0
2008-11-13 12:45:00,18.36,18.4,18.32,18.32,9800.0,17.3617,17.3995,17.3239,17.3239,9800.0
2008-11-13 12:50:00,18.32,18.32,18.25,18.29,34600.0,17.3239,17.3239,17.2577,17.2955,34600.0
2008-11-13 12:55:00,18.3,18.3,18.04,18.04,15400.0,17.305,17.305,17.0591,17.0591,15400.0
2008-11-13 13:00:00,18.06,18.13,18.0,18.03,56600.0,17.078,17.1442,17.0213,17.0497,56600.0
2008-11-13 13:05:00,18.03,18.07,18.01,18.07,30200.0,17.0497,17.0875,17.0308,17.0875,30200.0
2008-11-13 13:10:00,18.07,18.1,18.03,18.06,22400.0,17.0875,17.1159,17.0497,17.078,22400.0
2008-11-13 13:15:00,18.05,18.18,18.04,18.14,34200.0,17.0686,17.1915,17.0591,17.1537,34200.0
2008-11-13 13:20:00,18.14,18.17,18.03,18.03,8000.0,17.1537,17.1821,17.0497,17.0497,8000.0
2008-11-13 13:25:00,18.05,18.1,18.02,18.1,25400.0,17.0686,17.1159,17.0402,17.1159,25400.0
2008-11-13 13:30:00,18.14,18.16,18.08,18.13,32400.0,17.1537,17.1726,17.0969,17.1442,32400.0
2008-11-13 13:35:00,18.16,18.32,18.16,18.27,21400.0,17.1726,17.3239,17.1726,17.2766,21400.0
2008-11-13 13:40:00,18.27,18.48,18.24,18.47,36800.0,17.2766,17.4752,17.2482,17.4657,36800.0
2008-11-13 13:45:00,18.48,18.53,18.39,18.45,18800.0,17.4752,17.5225,17.3901,17.4468,18800.0
2008-11-13 13:50:00,18.43,18.54,18.42,18.42,65600.0,17.4279,17.5319,17.4185,17.4185,65600.0
2008-11-13 13:55:00,18.39,18.5,18.31,18.36,17800.0,17.3901,17.4941,17.3144,17.3617,17800.0
2008-11-13 14:00:00,18.35,18.45,18.32,18.42,21200.0,17.3523,17.4468,17.3239,17.4185,21200.0
2008-11-13 14:05:00,18.42,18.51,18.4,18.48,114400.0,17.4185,17.5036,17.3995,17.4752,114400.0
2008-11-13 14:10:00,18.5,18.53,18.4,18.46,23800.0,17.4941,17.5225,17.3995,17.4563,23800.0
2008-11-13 14:15:00,18.45,18.53,18.4,18.4,23200.0,17.4468,17.5225,17.3995,17.3995,23200.0
2008-11-13 14:20:00,18.38,18.55,18.38,18.5,29800.0,17.3806,17.5414,17.3806,17.4941,29800.0
2008-11-13 14:25:00,18.5,18.56,18.48,18.5,60400.0,17.4941,17.5508,17.4752,17.4941,60400.0
2008-11-13 14:30:00,18.5,18.56,18.46,18.49,69800.0,17.4941,17.5508,17.4563,17.4847,69800.0
2008-11-13 14:35:00,18.48,18.6,18.46,18.59,75200.0,17.4752,17.5887,17.4563,17.5792,75200.0
2008-11-13 14:40:00,18.59,18.6,18.49,18.55,37000.0,17.5792,17.5887,17.4847,17.5414,37000.0
2008-11-13 14:45:00,18.55,18.56,18.52,18.53,80000.0,17.5414,17.5508,17.513,17.5225,80000.0
2008-11-13 14:50:00,18.51,18.55,18.44,18.51,59600.0,17.5036,17.5414,17.4374,17.5036,59600.0
2008-11-13 14:55:00,18.5,18.55,18.44,18.49,38200.0,17.4941,17.5414,17.4374,17.4847,38200.0
2008-11-13 15:00:00,18.48,18.53,18.42,18.52,42800.0,17.4752,17.5225,17.4185,17.513,42800.0
2008-11-13 15:05:00,18.51,18.53,18.29,18.35,37400.0,17.5036,17.5225,17.2955,17.3523,37400.0
2008-11-13 15:10:00,18.35,18.55,18.35,18.48,52800.0,17.3523,17.5414,17.3523,17.4752,52800.0
2008-11-13 15:15:00,18.47,18.57,18.43,18.5,39200.0,17.4657,17.5603,17.4279,17.4941,39200.0
2008-11-13 15:20:00,18.49,18.62,18.45,18.57,54000.0,17.4847,17.6076,17.4468,17.5603,54000.0
2008-11-13 15:25:00,18.57,18.57,18.46,18.55,70400.0,17.5603,17.5603,17.4563,17.5414,70400.0
2008-11-13 15:30:00,18.56,18.69,18.5,18.62,68400.0,17.5508,17.6738,17.4941,17.6076,68400.0
2008-11-13 15:35:00,18.61,18.68,18.59,18.61,78400.0,17.5981,17.6643,17.5792,17.5981,78400.0
2008-11-13 15:40:00,18.59,18.61,18.49,18.53,103000.0,17.5792,17.5981,17.4847,17.5225,103000.0
2008-11-13 15:45:00,18.54,18.58,18.47,18.5,77000.0,17.5319,17.5698,17.4657,17.4941,77000.0
2008-11-13 15:50:00,18.5,18.75,18.5,18.75,52600.0,17.4941,17.7305,17.4941,17.7305,52600.0
2008-11-13 15:55:00,18.75,19.02,18.74,18.93,133600.0,17.7305,17.9858,17.7211,17.9007,133600.0
2008-11-14 09:30:00,18.75,19.0,18.75,19.0,10200.0,17.7305,17.9669,17.7305,17.9669,10200.0
2008-11-14 09:35:00,19.0,19.05,18.75,18.8,28000.0,17.9669,18.0142,17.7305,17.7778,28000.0
2008-11-14 09:40:00,18.9,18.93,18.74,18.88,17800.0,17.8724,17.9007,17.7211,17.8534,17800.0
2008-11-14 09:45:00,18.88,18.98,18.86,18.91,16000.0,17.8534,17.948,17.8345,17.8818,16000.0
2008-11-14 09:50:00,18.9,19.03,18.89,18.97,23000.0,17.8724,17.9953,17.8629,17.9386,23000.0
2008-11-14 09:55:00,18.98,19.09,18.97,19.0,13400.0,17.948,18.052,17.9386,17.9669,13400.0
2008-11-14 10:00:00,19.0,19.13,19.0,19.02,10600.0,17.9669,18.0899,17.9669,17.9858,10600.0
2008-11-14 10:05:00,19.02,19.05,18.84,18.85,19000.0,17.9858,18.0142,17.8156,17.8251,19000.0
2008-11-14 10:10:00,18.87,18.87,18.77,18.81,24000.0,17.844,17.844,17.7494,17.7873,24000.0
2008-11-14 10:15:00,18.81,18.83,18.79,18.79,11200.0,17.7873,17.8062,17.7683,17.7683,11200.0
2008-11-14 10:20:00,18.68,18.77,18.67,18.67,6200.0,17.6643,17.7494,17.6549,17.6549,6200.0
2008-11-14 10:25:00,18.68,18.8,18.68,18.79,8600.0,17.6643,17.7778,17.6643,17.7683,8600.0
2008-11-14 10:30:00,18.79,18.79,18.71,18.75,5800.0,17.7683,17.7683,17.6927,17.7305,5800.0
2008-11-14 10:35:00,18.73,18.74,18.64,18.64,13200.0,17.7116,17.7211,17.6265,17.6265,13200.0
2008-11-14 10:40:00,18.63,18.63,18.48,18.5,18800.0,17.617,17.617,17.4752,17.4941,18800.0
2008-11-14 10:45:00,18.49,18.54,18.43,18.54,29600.0,17.4847,17.5319,17.4279,17.5319,29600.0
2008-11-14 10:50:00,18.58,18.6,18.43,18.46,13200.0,17.5698,17.5887,17.4279,17.4563,13200.0
2008-11-14 10:55:00,18.47,18.55,18.47,18.51,9000.0,17.4657,17.5414,17.4657,17.5036,9000.0
2008-11-14 11:00:00,18.5,18.5,18.37,18.4,10000.0,17.4941,17.4941,17.3712,17.3995,10000.0
2008-11-14 11:05:00,18.41,18.49,18.35,18.46,16400.0,17.409,17.4847,17.3523,17.4563,16400.0
2008-11-14 11:10:00,18.46,18.5,18.38,18.5,15000.0,17.4563,17.4941,17.3806,17.4941,15000.0
2008-11-14 11:15:00,18.5,18.61,18.5,18.6,19400.0,17.4941,17.5981,17.4941,17.5887,19400.0
2008-11-14 11:20:00,18.59,18.65,18.54,18.65,22400.0,17.5792,17.636,17.5319,17.636,22400.0
2008-11-14 11:25:00,18.64,18.74,18.64,18.66,17200.0,17.6265,17.7211,17.6265,17.6454,17200.0
2008-11-14 11:30:00,18.63,18.63,18.54,18.56,7800.0,17.617,17.617,17.5319,17.5508,7800.0
2008-11-14 11:35:00,18.56,18.59,18.54,18.57,5600.0,17.5508,17.5792,17.5319,17.5603,5600.0
2008-11-14 11:40:00,18.58,18.59,18.49,18.54,15800.0,17.5698,17.5792,17.4847,17.5319,15800.0
2008-11-14 11:45:00,18.55,18.58,18.49,18.58,21200.0,17.5414,17.5698,17.4847,17.5698,21200.0
2008-11-14 11:50:00,18.58,18.59,18.49,18.52,32800.0,17.5698,17.5792,17.4847,17.513,32800.0
2008-11-14 11:55:00,18.5,18.5,18.4,18.42,6800.0,17.4941,17.4941,17.3995,17.4185,6800.0
2008-11-14 12:00:00,18.42,18.42,18.31,18.31,6000.0,17.4185,17.4185,17.3144,17.3144,6000.0
2008-11-14 12:05:00,18.32,18.39,18.3,18.37,8200.0,17.3239,17.3901,17.305,17.3712,8200.0
2008-11-14 12:10:00,18.37,18.37,18.32,18.35,20400.0,17.3712,17.3712,17.3239,17.3523,20400.0
2008-11-14 12:15:00,18.36,18.37,18.27,18.3,12200.0,17.3617,17.3712,17.2766,17.305,12200.0
2008-11-14 12:20:00,18.31,18.4,18.31,18.36,5000.0,17.3144,17.3995,17.3144,17.3617,5000.0
2008-11-14 12:25:00,18.38,18.46,18.35,18.46,2200.0,17.3806,17.4563,17.3523,17.4563,2200.0
2008-11-14 12:30:00,18.44,18.44,18.34,18.36,5200.0,17.4374,17.4374,17.3428,17.3617,5200.0
2008-11-14 12:35:00,18.38,18.55,18.38,18.5,11200.0,17.3806,17.5414,17.3806,17.4941,11200.0
2008-11-14 12:40:00,18.53,18.54,18.5,18.52,9000.0,17.5225,17.5319,17.4941,17.513,9000.0
2008-11-14 12:45:00,18.52,18.54,18.46,18.46,11400.0,17.513,17.5319,17.4563,17.4563,11400.0
2008-11-14 12:50:00,18.49,18.54,18.49,18.51,9200.0,17.4847,17.5319,17.4847,17.5036,9200.0
2008-11-14 12:55:00,18.53,18.55,18.49,18.52,25800.0,17.5225,17.5414,17.4847,17.513,25800.0
2008-11-14 13:00:00,18.5,18.5,18.43,18.45,4400.0,17.4941,17.4941,17.4279,17.4468,4400.0
2008-11-14 13:05:00,18.45,18.5,18.45,18.49,3400.0,17.4468,17.4941,17.4468,17.4847,3400.0
2008-11-14 13:10:00,18.48,18.48,18.35,18.36,5600.0,17.4752,17.4752,17.3523,17.3617,5600.0
2008-11-14 13:15:00,18.37,18.48,18.34,18.48,2800.0,17.3712,17.4752,17.3428,17.4752,2800.0
2008-11-14 13:20:00,18.46,18.5,18.42,18.5,10000.0,17.4563,17.4941,17.4185,17.4941,10000.0
2008-11-14 13:25:00,18.5,18.58,18.5,18.53,44600.0,17.4941,17.5698,17.4941,17.5225,44600.0
2008-11-14 13:30:00,18.53,18.68,18.53,18.63,31800.0,17.5225,17.6643,17.5225,17.617,31800.0
2008-11-14 13:35:00,18.63,18.7,18.6,18.66,9800.0,17.617,17.6832,17.5887,17.6454,9800.0
2008-11-14 13:40:00,18.67,18.72,18.64,18.64,10400.0,17.6549,17.7021,17.6265,17.6265,10400.0
2008-11-14 13:45:00,18.61,18.63,18.57,18.63,6000.0,17.5981,17.617,17.5603,17.617,6000.0
2008-11-14 13:50:00,18.64,18.74,18.64,18.68,5200.0,17.6265,17.7211,17.6265,17.6643,5200.0
2008-11-14 13:55:00,18.68,18.75,18.63,18.64,9600.0,17.6643,17.7305,17.617,17.6265,9600.0
2008-11-14 14:00:00,18.66,18.77,18.63,18.76,10200.0,17.6454,17.7494,17.617,17.74,10200.0
2008-11-14 14:05:00,18.77,18.89,18.77,18.79,7200.0,17.7494,17.8629,17.7494,17.7683,7200.0
2008-11-14 14:10:00,18.79,18.84,18.74,18.81,7200.0,17.7683,17.8156,17.7211,17.7873,7200.0
2008-11-14 14:15:00,18.84,19.02,18.84,19.02,16800.0,17.8156,17.9858,17.8156,17.9858,16800.0
2008-11-14 14:20:00,19.06,19.06,18.91,19.01,16800.0,18.0237,18.0237,17.8818,17.9764,16800.0
2008-11-14 14:25:00,19.0,19.07,18.88,18.93,17200.0,17.9669,18.0331,17.8534,17.9007,17200.0
2008-11-14 14:30:00,18.93,18.94,18.83,18.86,9200.0,17.9007,17.9102,17.8062,17.8345,9200.0
2008-11-14 14:35:00,18.86,19.01,18.86,18.94,17400.0,17.8345,17.9764,17.8345,17.9102,17400.0
2008-11-14 14:40:00,18.95,19.09,18.95,19.0,33800.0,17.9196,18.052,17.9196,17.9669,33800.0
2008-11-14 14:45:00,19.03,19.08,18.9,18.96,21000.0,17.9953,18.0426,17.8724,17.9291,21000.0
2008-11-14 14:50:00,18.93,18.98,18.87,18.91,29200.0,17.9007,17.948,17.844,17.8818,29200.0
2008-11-14 14:55:00,18.9,19.0,18.86,18.99,35400.0,17.8724,17.9669,17.8345,17.9575,35400.0
2008-11-14 15:00:00,19.02,19.1,18.85,18.86,40200.0,17.9858,18.0615,17.8251,17.8345,40200.0
2008-11-14 15:05:00,18.86,18.99,18.81,18.99,17000.0,17.8345,17.9575,17.7873,17.9575,17000.0
2008-11-14 15:10:00,18.97,18.97,18.82,18.86,30600.0,17.9386,17.9386,17.7967,17.8345,30600.0
2008-11-14 15:15:00,18.85,18.89,18.73,18.73,23600.0,17.8251,17.8629,17.7116,17.7116,23600.0
2008-11-14 15:20:00,18.72,18.82,18.71,18.79,17600.0,17.7021,17.7967,17.6927,17.7683,17600.0
2008-11-14 15:25:00,18.79,18.81,18.61,18.71,34600.0,17.7683,17.7873,17.5981,17.6927,34600.0
2008-11-14 15:30:00,18.7,18.72,18.4,18.47,26600.0,17.6832,17.7021,17.3995,17.4657,26600.0
2008-11-14 15:35:00,18.48,18.58,18.47,18.58,18400.0,17.4752,17.5698,17.4657,17.5698,18400.0
2008-11-14 15:40:00,18.6,18.6,18.39,18.54,32400.0,17.5887,17.5887,17.3901,17.5319,32400.0
2008-11-14 15:45:00,18.54,18.65,18.54,18.57,26200.0,17.5319,17.636,17.5319,17.5603,26200.0
2008-11-14 15:50:00,18.56,18.61,18.46,18.46,18600.0,17.5508,17.5981,17.4563,17.4563,18600.0
2008-11-14 15:55:00,18.46,18.46,18.31,18.31,53400.0,17.4563,17.4563,17.3144,17.3144,53400.0
2008-11-17 09:30:00,18.23,18.32,18.21,18.28,7000.0,17.2388,17.3239,17.2199,17.2861,7000.0
2008-11-17 09:35:00,18.31,18.39,18.23,18.23,13000.0,17.3144,17.3901,17.2388,17.2388,13000.0
2008-11-17 09:40:00,18.29,18.29,18.18,18.24,27600.0,17.2955,17.2955,17.1915,17.2482,27600.0
2008-11-17 09:45:00,18.23,18.23,18.16,18.21,8000.0,17.2388,17.2388,17.1726,17.2199,8000.0
2008-11-17 09:50:00,18.2,18.21,18.01,18.01,52400.0,17.2104,17.2199,17.0308,17.0308,52400.0
2008-11-17 09:55:00,18.01,18.11,17.99,18.05,32000.0,17.0308,17.1253,17.0118,17.0686,32000.0
2008-11-17 10:00:00,18.04,18.04,17.92,17.92,33400.0,17.0591,17.0591,16.9456,16.9456,33400.0
2008-11-17 10:05:00,17.93,18.08,17.93,18.07,32600.0,16.9551,17.0969,16.9551,17.0875,32600.0
2008-11-17 10:10:00,18.07,18.08,17.99,18.04,31400.0,17.0875,17.0969,17.0118,17.0591,31400.0
2008-11-17 10:15:00,18.04,18.08,17.96,17.96,54600.0,17.0591,17.0969,16.9835,16.9835,54600.0
2008-11-17 10:20:00,17.96,18.02,17.95,17.96,16600.0,16.9835,17.0402,16.974,16.9835,16600.0
2008-11-17 10:25:00,17.98,18.06,17.97,18.06,42200.0,17.0024,17.078,16.9929,17.078,42200.0
2008-11-17 10:30:00,18.05,18.15,18.03,18.13,19800.0,17.0686,17.1631,17.0497,17.1442,19800.0
2008-11-17 10:35:00,18.13,18.21,18.1,18.14,11400.0,17.1442,17.2199,17.1159,17.1537,11400.0
2008-11-17 10:40:00,18.14,18.21,18.13,18.18,5800.0,17.1537,17.2199,17.1442,17.1915,5800.0
2008-11-17 10:45:00,18.18,18.22,18.14,18.2,11000.0,17.1915,17.2293,17.1537,17.2104,11000.0
2008-11-17 10:50:00,18.21,18.26,18.18,18.19,12000.0,17.2199,17.2672,17.1915,17.201,12000.0
2008-11-17 10:55:00,18.17,18.29,18.16,18.24,6800.0,17.1821,17.2955,17.1726,17.2482,6800.0
2008-11-17 11:00:00,18.25,18.36,18.25,18.36,30200.0,17.2577,17.3617,17.2577,17.3617,30200.0
2008-11-17 11:05:00,18.36,18.4,18.36,18.39,9000.0,17.3617,17.3995,17.3617,17.3901,9000.0
2008-11-17 11:10:00,18.41,18.47,18.38,18.38,9000.0,17.409,17.4657,17.3806,17.3806,9000.0
2008-11-17 11:15:00,18.38,18.39,18.34,18.37,4800.0,17.3806,17.3901,17.3428,17.3712,4800.0
2008-11-17 11:20:00,18.37,18.39,18.34,18.34,5400.0,17.3712,17.3901,17.3428,17.3428,5400.0
2008-11-17 11:25:00,18.38,18.39,18.34,18.39,5400.0,17.3806,17.3901,17.3428,17.3901,5400.0
2008-11-17 11:30:00,18.39,18.47,18.38,18.41,7600.0,17.3901,17.4657,17.3806,17.409,7600.0
2008-11-17 11:35:00,18.43,18.44,18.39,18.44,2400.0,17.4279,17.4374,17.3901,17.4374,2400.0
2008-11-17 11:40:00,18.45,18.45,18.33,18.34,2000.0,17.4468,17.4468,17.3334,17.3428,2000.0
2008-11-17 11:45:00,18.34,18.45,18.34,18.42,11400.0,17.3428,17.4468,17.3428,17.4185,11400.0
2008-11-17 11:50:00,18.45,18.46,18.41,18.45,29600.0,17.4468,17.4563,17.409,17.4468,29600.0
2008-11-17 11:55:00,18.43,18.5,18.35,18.48,10600.0,17.4279,17.4941,17.3523,17.4752,10600.0
2008-11-17 12:00:00,18.47,18.52,18.46,18.49,28200.0,17.4657,17.513,17.4563,17.4847,28200.0
2008-11-17 12:05:00,18.5,18.6,18.5,18.56,35800.0,17.4941,17.5887,17.4941,17.5508,35800.0
2008-11-17 12:10:00,18.56,18.61,18.47,18.51,10000.0,17.5508,17.5981,17.4657,17.5036,10000.0
2008-11-17 12:15:00,18.52,18.59,18.52,18.54,6200.0,17.513,17.5792,17.513,17.5319,6200.0
2008-11-17 12:20:00,18.53,18.61,18.53,18.61,6800.0,17.5225,17.5981,17.5225,17.5981,6800.0
2008-11-17 12:25:00,18.59,18.59,18.49,18.57,3600.0,17.5792,17.5792,17.4847,17.5603,3600.0
2008-11-17 12:30:00,18.6,18.66,18.55,18.57,26200.0,17.5887,17.6454,17.5414,17.5603,26200.0
2008-11-17 12:35:00,18.59,18.59,18.43,18.43,11400.0,17.5792,17.5792,17.4279,17.4279,11400.0
2008-11-17 12:40:00,18.4,18.5,18.4,18.5,7200.0,17.3995,17.4941,17.3995,17.4941,7200.0
2008-11-17 12:45:00,18.53,18.61,18.5,18.6,15600.0,17.5225,17.5981,17.4941,17.5887,15600.0
2008-11-17 12:50:00,18.61,18.61,18.56,18.58,8200.0,17.5981,17.5981,17.5508,17.5698,8200.0
2008-11-17 12:55:00,18.56,18.56,18.38,18.38,17000.0,17.5508,17.5508,17.3806,17.3806,17000.0
2008-11-17 13:00:00,18.4,18.4,18.36,18.39,11000.0,17.3995,17.3995,17.3617,17.3901,11000.0
2008-11-17 13:05:00,18.37,18.39,18.33,18.39,7600.0,17.3712,17.3901,17.3334,17.3901,7600.0
2008-11-17 13:10:00,18.36,18.36,18.32,18.36,7400.0,17.3617,17.3617,17.3239,17.3617,7400.0
2008-11-17 13:15:00,18.36,18.36,18.2,18.26,20800.0,17.3617,17.3617,17.2104,17.2672,20800.0
2008-11-17 13:20:00,18.22,18.26,18.2,18.2,18600.0,17.2293,17.2672,17.2104,17.2104,18600.0
2008-11-17 13:25:00,18.2,18.26,18.18,18.24,16200.0,17.2104,17.2672,17.1915,17.2482,16200.0
2008-11-17 13:30:00,18.26,18.26,18.18,18.18,9400.0,17.2672,17.2672,17.1915,17.1915,9400.0
2008-11-17 13:35:00,18.17,18.17,18.07,18.1,17000.0,17.1821,17.1821,17.0875,17.1159,17000.0
2008-11-17 13:40:00,18.11,18.12,18.02,18.04,11800.0,17.1253,17.1348,17.0402,17.0591,11800.0
2008-11-17 13:45:00,18.06,18.12,18.05,18.1,8600.0,17.078,17.1348,17.0686,17.1159,8600.0
2008-11-17 13:50:00,18.1,18.19,18.06,18.16,7800.0,17.1159,17.201,17.078,17.1726,7800.0
2008-11-17 13:55:00,18.14,18.18,18.14,18.15,16000.0,17.1537,17.1915,17.1537,17.1631,16000.0
2008-11-17 14:00:00,18.13,18.15,17.97,17.99,17800.0,17.1442,17.1631,16.9929,17.0118,17800.0
2008-11-17 14:05:00,17.99,18.11,17.95,18.11,12600.0,17.0118,17.1253,16.974,17.1253,12600.0
2008-11-17 14:10:00,18.1,18.2,18.05,18.13,20600.0,17.1159,17.2104,17.0686,17.1442,20600.0
2008-11-17 14:15:00,18.13,18.15,18.03,18.03,18200.0,17.1442,17.1631,17.0497,17.0497,18200.0
2008-11-17 14:20:00,18.06,18.11,17.97,17.97,15200.0,17.078,17.1253,16.9929,16.9929,15200.0
2008-11-17 14:25:00,17.98,18.0,17.89,17.89,12000.0,17.0024,17.0213,16.9173,16.9173,12000.0
2008-11-17 14:30:00,17.89,18.0,17.89,18.0,19400.0,16.9173,17.0213,16.9173,17.0213,19400.0
2008-11-17 14:35:00,18.0,18.1,17.99,18.09,15200.0,17.0213,17.1159,17.0118,17.1064,15200.0
2008-11-17 14:40:00,18.1,18.15,18.07,18.13,15000.0,17.1159,17.1631,17.0875,17.1442,15000.0
2008-11-17 14:45:00,18.14,18.14,18.02,18.05,21600.0,17.1537,17.1537,17.0402,17.0686,21600.0
2008-11-17 14:50:00,18.04,18.07,18.0,18.0,18600.0,17.0591,17.0875,17.0213,17.0213,18600.0
2008-11-17 14:55:00,18.01,18.11,17.98,18.0,22800.0,17.0308,17.1253,17.0024,17.0213,22800.0
2008-11-17 15:00:00,18.0,18.14,17.97,18.14,24800.0,17.0213,17.1537,16.9929,17.1537,24800.0
2008-11-17 15:05:00,18.13,18.13,18.06,18.1,25200.0,17.1442,17.1442,17.078,17.1159,25200.0
2008-11-17 15:10:00,18.08,18.14,17.99,18.12,30200.0,17.0969,17.1537,17.0118,17.1348,30200.0
2008-11-17 15:15:00,18.1,18.17,18.05,18.08,46400.0,17.1159,17.1821,17.0686,17.0969,46400.0
2008-11-17 15:20:00,18.1,18.15,18.0,18.0,33800.0,17.1159,17.1631,17.0213,17.0213,33800.0
2008-11-17 15:25:00,18.0,18.08,17.97,18.03,25000.0,17.0213,17.0969,16.9929,17.0497,25000.0
2008-11-17 15:30:00,18.05,18.1,17.96,17.96,26000.0,17.0686,17.1159,16.9835,16.9835,26000.0
2008-11-17 15:35:00,17.96,17.99,17.86,17.88,18200.0,16.9835,17.0118,16.8889,16.9078,18200.0
2008-11-17 15:40:00,17.91,17.98,17.87,17.93,19400.0,16.9362,17.0024,16.8984,16.9551,19400.0
2008-11-17 15:45:00,17.93,17.98,17.86,17.88,25600.0,16.9551,17.0024,16.8889,16.9078,25600.0
2008-11-17 15:50:00,17.86,17.95,17.85,17.85,30800.0,16.8889,16.974,16.8795,16.8795,30800.0
2008-11-17 15:55:00,17.85,17.86,17.78,17.78,53000.0,16.8795,16.8889,16.8133,16.8133,53000.0
2008-11-18 09:30:00,17.91,18.16,17.79,18.02,21800.0,16.9362,17.1726,16.8227,17.0402,21800.0
2008-11-18 09:35:00,18.04,18.04,17.9,17.93,13800.0,17.0591,17.0591,16.9267,16.9551,13800.0
2008-11-18 09:40:00,17.93,17.95,17.8,17.84,15600.0,16.9551,16.974,16.8322,16.87,15600.0
2008-11-18 09:45:00,17.86,17.92,17.84,17.92,21000.0,16.8889,16.9456,16.87,16.9456,21000.0
2008-11-18 09:50:00,17.93,17.93,17.77,17.77,16000.0,16.9551,16.9551,16.8038,16.8038,16000.0
2008-11-18 09:55:00,17.72,17.75,17.67,17.75,18400.0,16.7565,16.7849,16.7092,16.7849,18400.0
2008-11-18 10:00:00,17.74,17.74,17.59,17.66,29600.0,16.7754,16.7754,16.6336,16.6998,29600.0
2008-11-18 10:05:00,17.67,17.72,17.63,17.63,19800.0,16.7092,16.7565,16.6714,16.6714,19800.0
2008-11-18 10:10:00,17.62,17.74,17.58,17.68,15200.0,16.662,16.7754,16.6241,16.7187,15200.0
2008-11-18 10:15:00,17.65,17.75,17.65,17.75,13600.0,16.6903,16.7849,16.6903,16.7849,13600.0
2008-11-18 10:20:00,17.74,17.77,17.6,17.6,22800.0,16.7754,16.8038,16.643,16.643,22800.0
2008-11-18 10:25:00,17.6,17.75,17.57,17.75,20600.0,16.643,16.7849,16.6147,16.7849,20600.0
2008-11-18 10:30:00,17.75,17.76,17.66,17.66,15200.0,16.7849,16.7943,16.6998,16.6998,15200.0
2008-11-18 10:35:00,17.64,17.7,17.63,17.69,17000.0,16.6809,16.7376,16.6714,16.7282,17000.0
2008-11-18 10:40:00,17.69,17.7,17.63,17.66,30200.0,16.7282,16.7376,16.6714,16.6998,30200.0
2008-11-18 10:45:00,17.67,17.72,17.66,17.69,16000.0,16.7092,16.7565,16.6998,16.7282,16000.0
2008-11-18 10:50:00,17.67,17.72,17.63,17.66,20400.0,16.7092,16.7565,16.6714,16.6998,20400.0
2008-11-18 10:55:00,17.7,17.7,17.64,17.66,15400.0,16.7376,16.7376,16.6809,16.6998,15400.0
2008-11-18 11:00:00,17.67,17.67,17.58,17.58,12800.0,16.7092,16.7092,16.6241,16.6241,12800.0
2008-11-18 11:05:00,17.58,17.68,17.58,17.67,22200.0,16.6241,16.7187,16.6241,16.7092,22200.0
2008-11-18 11:10:00,17.67,17.73,17.65,17.71,37000.0,16.7092,16.766,16.6903,16.7471,37000.0
2008-11-18 11:15:00,17.71,17.79,17.71,17.78,17600.0,16.7471,16.8227,16.7471,16.8133,17600.0
2008-11-18 11:20:00,17.77,17.8,17.76,17.78,14200.0,16.8038,16.8322,16.7943,16.8133,14200.0
2008-11-18 11:25:00,17.78,17.86,17.77,17.84,13600.0,16.8133,16.8889,16.8038,16.87,13600.0
2008-11-18 11:30:00,17.85,17.93,17.84,17.92,16600.0,16.8795,16.9551,16.87,16.9456,16600.0
2008-11-18 11:35:00,17.92,18.0,17.92,17.94,20800.0,16.9456,17.0213,16.9456,16.9646,20800.0
2008-11-18 11:40:00,17.93,17.98,17.93,17.95,7600.0,16.9551,17.0024,16.9551,16.974,7600.0
2008-11-18 11:45:00,17.98,17.99,17.89,17.89,15800.0,17.0024,17.0118,16.9173,16.9173,15800.0
2008-11-18 11:50:00,17.9,18.02,17.89,17.96,23600.0,16.9267,17.0402,16.9173,16.9835,23600.0
2008-11-18 11:55:00,17.96,17.96,17.92,17.96,11800.0,16.9835,16.9835,16.9456,16.9835,11800.0
2008-11-18 12:00:00,17.96,17.98,17.91,17.91,12200.0,16.9835,17.0024,16.9362,16.9362,12200.0
2008-11-18 12:05:00,17.92,17.96,17.91,17.93,19400.0,16.9456,16.9835,16.9362,16.9551,19400.0
2008-11-18 12:10:00,17.96,18.02,17.96,17.96,16600.0,16.9835,17.0402,16.9835,16.9835,16600.0
2008-11-18 12:15:00,17.96,18.03,17.96,17.96,7600.0,16.9835,17.0497,16.9835,16.9835,7600.0
2008-11-18 12:20:00,17.95,17.95,17.88,17.92,13400.0,16.974,16.974,16.9078,16.9456,13400.0
2008-11-18 12:25:00,17.91,17.93,17.86,17.9,16600.0,16.9362,16.9551,16.8889,16.9267,16600.0
2008-11-18 12:30:00,17.89,17.9,17.86,17.87,11800.0,16.9173,16.9267,16.8889,16.8984,11800.0
2008-11-18 12:35:00,17.88,17.89,17.85,17.88,14800.0,16.9078,16.9173,16.8795,16.9078,14800.0
2008-11-18 12:40:00,17.89,17.92,17.79,17.82,10800.0,16.9173,16.9456,16.8227,16.8511,10800.0
2008-11-18 12:45:00,17.83,17.83,17.75,17.82,12000.0,16.8605,16.8605,16.7849,16.8511,12000.0
2008-11-18 12:50:00,17.81,17.81,17.75,17.77,7400.0,16.8416,16.8416,16.7849,16.8038,7400.0
2008-11-18 12:55:00,17.77,17.82,17.77,17.82,12400.0,16.8038,16.8511,16.8038,16.8511,12400.0
2008-11-18 13:00:00,17.81,17.81,17.73,17.73,17200.0,16.8416,16.8416,16.766,16.766,17200.0
2008-11-18 13:05:00,17.72,17.74,17.67,17.67,10400.0,16.7565,16.7754,16.7092,16.7092,10400.0
2008-11-18 13:10:00,17.65,17.71,17.65,17.66,17400.0,16.6903,16.7471,16.6903,16.6998,17400.0
2008-11-18 13:15:00,17.66,17.67,17.63,17.67,19400.0,16.6998,16.7092,16.6714,16.7092,19400.0
2008-11-18 13:20:00,17.68,17.76,17.67,17.71,13800.0,16.7187,16.7943,16.7092,16.7471,13800.0
2008-11-18 13:25:00,17.71,17.75,17.71,17.73,20200.0,16.7471,16.7849,16.7471,16.766,20200.0
2008-11-18 13:30:00,17.72,17.74,17.61,17.63,25200.0,16.7565,16.7754,16.6525,16.6714,25200.0
2008-11-18 13:35:00,17.61,17.61,17.53,17.56,10200.0,16.6525,16.6525,16.5769,16.6052,10200.0
2008-11-18 13:40:00,17.55,17.61,17.52,17.52,23000.0,16.5958,16.6525,16.5674,16.5674,23000.0
2008-11-18 13:45:00,17.5,17.52,17.42,17.43,10800.0,16.5485,16.5674,16.4728,16.4823,10800.0
2008-11-18 13:50:00,17.43,17.47,17.43,17.47,9600.0,16.4823,16.5201,16.4823,16.5201,9600.0
2008-11-18 13:55:00,17.47,17.5,17.42,17.49,30000.0,16.5201,16.5485,16.4728,16.539,30000.0
2008-11-18 14:00:00,17.47,17.5,17.41,17.44,19000.0,16.5201,16.5485,16.4634,16.4917,19000.0
2008-11-18 14:05:00,17.42,17.43,17.37,17.39,14000.0,16.4728,16.4823,16.4256,16.4445,14000.0
2008-11-18 14:10:00,17.38,17.49,17.38,17.49,13200.0,16.435,16.539,16.435,16.539,13200.0
2008-11-18 14:15:00,17.48,17.49,17.43,17.43,10400.0,16.5296,16.539,16.4823,16.4823,10400.0
2008-11-18 14:20:00,17.42,17.54,17.41,17.52,15000.0,16.4728,16.5863,16.4634,16.5674,15000.0
2008-11-18 14:25:00,17.5,17.54,17.49,17.49,13800.0,16.5485,16.5863,16.539,16.539,13800.0
2008-11-18 14:30:00,17.48,17.48,17.43,17.43,12000.0,16.5296,16.5296,16.4823,16.4823,12000.0
2008-11-18 14:35:00,17.44,17.47,17.43,17.45,14600.0,16.4917,16.5201,16.4823,16.5012,14600.0
2008-11-18 14:40:00,17.43,17.47,17.4,17.42,35800.0,16.4823,16.5201,16.4539,16.4728,35800.0
2008-11-18 14:45:00,17.4,17.41,17.28,17.28,12200.0,16.4539,16.4634,16.3404,16.3404,12200.0
2008-11-18 14:50:00,17.27,17.27,17.23,17.25,20000.0,16.331,16.331,16.2932,16.3121,20000.0
2008-11-18 14:55:00,17.25,17.27,17.21,17.23,25200.0,16.3121,16.331,16.2743,16.2932,25200.0
2008-11-18 15:00:00,17.23,17.25,17.21,17.23,26000.0,16.2932,16.3121,16.2743,16.2932,26000.0
2008-11-18 15:05:00,17.23,17.43,17.22,17.43,28400.0,16.2932,16.4823,16.2837,16.4823,28400.0
2008-11-18 15:10:00,17.43,17.53,17.41,17.42,31400.0,16.4823,16.5769,16.4634,16.4728,31400.0
2008-11-18 15:15:00,17.43,17.47,17.39,17.45,37200.0,16.4823,16.5201,16.4445,16.5012,37200.0
2008-11-18 15:20:00,17.43,17.55,17.39,17.4,41200.0,16.4823,16.5958,16.4445,16.4539,41200.0
2008-11-18 15:25:00,17.38,17.42,17.3,17.4,29200.0,16.435,16.4728,16.3594,16.4539,29200.0
2008-11-18 15:30:00,17.39,17.4,17.26,17.36,30800.0,16.4445,16.4539,16.3215,16.4161,30800.0
2008-11-18 15:35:00,17.36,17.51,17.34,17.5,40400.0,16.4161,16.5579,16.3972,16.5485,40400.0
2008-11-18 15:40:00,17.5,17.61,17.39,17.41,41000.0,16.5485,16.6525,16.4445,16.4634,41000.0
2008-11-18 15:45:00,17.4,17.62,17.4,17.62,51800.0,16.4539,16.662,16.4539,16.662,51800.0
2008-11-18 15:50:00,17.64,17.7,17.61,17.65,33400.0,16.6809,16.7376,16.6525,16.6903,33400.0
2008-11-18 15:55:00,17.65,17.71,17.59,17.7,78800.0,16.6903,16.7471,16.6336,16.7376,78800.0
2008-11-19 09:30:00,17.71,18.09,17.53,18.0,14000.0,16.7471,17.1064,16.5769,17.0213,14000.0
2008-11-19 09:35:00,18.08,18.08,17.68,17.92,17000.0,17.0969,17.0969,16.7187,16.9456,17000.0
2008-11-19 09:40:00,17.95,17.97,17.78,17.82,9400.0,16.974,16.9929,16.8133,16.8511,9400.0
2008-11-19 09:45:00,17.84,17.84,17.72,17.72,33200.0,16.87,16.87,16.7565,16.7565,33200.0
2008-11-19 09:50:00,17.71,17.77,17.6,17.67,11400.0,16.7471,16.8038,16.643,16.7092,11400.0
2008-11-19 09:55:00,17.7,17.77,17.64,17.71,16200.0,16.7376,16.8038,16.6809,16.7471,16200.0
2008-11-19 10:00:00,17.74,17.83,17.71,17.83,9600.0,16.7754,16.8605,16.7471,16.8605,9600.0
2008-11-19 10:05:00,17.81,17.89,17.77,17.87,7200.0,16.8416,16.9173,16.8038,16.8984,7200.0
2008-11-19 10:10:00,17.88,17.92,17.83,17.88,17600.0,16.9078,16.9456,16.8605,16.9078,17600.0
2008-11-19 10:15:00,17.89,17.98,17.86,17.86,20600.0,16.9173,17.0024,16.8889,16.8889,20600.0
2008-11-19 10:20:00,17.88,17.93,17.86,17.9,10200.0,16.9078,16.9551,16.8889,16.9267,10200.0
2008-11-19 10:25:00,17.92,17.93,17.86,17.9,15000.0,16.9456,16.9551,16.8889,16.9267,15000.0
2008-11-19 10:30:00,17.88,17.93,17.81,17.93,14000.0,16.9078,16.9551,16.8416,16.9551,14000.0
2008-11-19 10:35:00,17.96,17.96,17.72,17.73,25000.0,16.9835,16.9835,16.7565,16.766,25000.0
2008-11-19 10:40:00,17.73,17.75,17.6,17.63,13600.0,16.766,16.7849,16.643,16.6714,13600.0
2008-11-19 10:45:00,17.6,17.6,17.45,17.45,14200.0,16.643,16.643,16.5012,16.5012,14200.0
2008-11-19 10:50:00,17.43,17.49,17.37,17.37,10400.0,16.4823,16.539,16.4256,16.4256,10400.0
2008-11-19 10:55:00,17.36,17.36,17.31,17.31,7400.0,16.4161,16.4161,16.3688,16.3688,7400.0
2008-11-19 11:00:00,17.3,17.39,17.27,17.38,14400.0,16.3594,16.4445,16.331,16.435,14400.0
2008-11-19 11:05:00,17.39,17.4,17.33,17.33,10200.0,16.4445,16.4539,16.3877,16.3877,10200.0
2008-11-19 11:10:00,17.36,17.42,17.31,17.33,11200.0,16.4161,16.4728,16.3688,16.3877,11200.0
2008-11-19 11:15:00,17.3,17.41,17.29,17.41,3800.0,16.3594,16.4634,16.3499,16.4634,3800.0
2008-11-19 11:20:00,17.37,17.37,17.32,17.33,7200.0,16.4256,16.4256,16.3783,16.3877,7200.0
2008-11-19 11:25:00,17.31,17.31,17.21,17.21,4400.0,16.3688,16.3688,16.2743,16.2743,4400.0
2008-11-19 11:30:00,17.21,17.23,17.17,17.18,7000.0,16.2743,16.2932,16.2364,16.2459,7000.0
2008-11-19 11:35:00,17.18,17.22,17.17,17.22,10000.0,16.2459,16.2837,16.2364,16.2837,10000.0
2008-11-19 11:40:00,17.25,17.25,17.19,17.25,7400.0,16.3121,16.3121,16.2553,16.3121,7400.0
2008-11-19 11:45:00,17.29,17.29,17.19,17.2,5200.0,16.3499,16.3499,16.2553,16.2648,5200.0
2008-11-19 11:50:00,17.2,17.33,17.2,17.29,4800.0,16.2648,16.3877,16.2648,16.3499,4800.0
2008-11-19 11:55:00,17.27,17.3,17.23,17.28,5600.0,16.331,16.3594,16.2932,16.3404,5600.0
2008-11-19 12:00:00,17.27,17.27,17.21,17.21,2600.0,16.331,16.331,16.2743,16.2743,2600.0
2008-11-19 12:05:00,17.21,17.32,17.21,17.3,7600.0,16.2743,16.3783,16.2743,16.3594,7600.0
2008-11-19 12:10:00,17.3,17.3,17.23,17.26,6200.0,16.3594,16.3594,16.2932,16.3215,6200.0
2008-11-19 12:15:00,17.3,17.3,17.18,17.19,5400.0,16.3594,16.3594,16.2459,16.2553,5400.0
2008-11-19 12:20:00,17.21,17.28,17.19,17.25,7800.0,16.2743,16.3404,16.2553,16.3121,7800.0
2008-11-19 12:25:00,17.25,17.27,17.25,17.27,5800.0,16.3121,16.331,16.3121,16.331,5800.0
2008-11-19 12:30:00,17.3,17.32,17.27,17.3,6200.0,16.3594,16.3783,16.331,16.3594,6200.0
2008-11-19 12:35:00,17.31,17.32,17.28,17.32,5200.0,16.3688,16.3783,16.3404,16.3783,5200.0
2008-11-19 12:40:00,17.37,17.41,17.36,17.36,6800.0,16.4256,16.4634,16.4161,16.4161,6800.0
2008-11-19 12:45:00,17.35,17.36,17.28,17.28,7600.0,16.4066,16.4161,16.3404,16.3404,7600.0
2008-11-19 12:50:00,17.26,17.28,17.21,17.21,6400.0,16.3215,16.3404,16.2743,16.2743,6400.0
2008-11-19 12:55:00,17.21,17.25,17.2,17.23,5000.0,16.2743,16.3121,16.2648,16.2932,5000.0
2008-11-19 13:00:00,17.22,17.3,17.2,17.3,8600.0,16.2837,16.3594,16.2648,16.3594,8600.0
2008-11-19 13:05:00,17.26,17.29,17.24,17.27,7400.0,16.3215,16.3499,16.3026,16.331,7400.0
2008-11-19 13:10:00,17.27,17.27,17.22,17.25,4600.0,16.331,16.331,16.2837,16.3121,4600.0
2008-11-19 13:15:00,17.28,17.28,17.21,17.25,7800.0,16.3404,16.3404,16.2743,16.3121,7800.0
2008-11-19 13:20:00,17.27,17.28,17.27,17.28,5600.0,16.331,16.3404,16.331,16.3404,5600.0
2008-11-19 13:25:00,17.28,17.29,17.24,17.24,7600.0,16.3404,16.3499,16.3026,16.3026,7600.0
2008-11-19 13:30:00,17.23,17.24,17.2,17.22,6400.0,16.2932,16.3026,16.2648,16.2837,6400.0
2008-11-19 13:35:00,17.21,17.24,17.15,17.24,9600.0,16.2743,16.3026,16.2175,16.3026,9600.0
2008-11-19 13:40:00,17.22,17.33,17.22,17.28,7000.0,16.2837,16.3877,16.2837,16.3404,7000.0
2008-11-19 13:45:00,17.33,17.39,17.31,17.35,11200.0,16.3877,16.4445,16.3688,16.4066,11200.0
2008-11-19 13:50:00,17.34,17.42,17.32,17.42,5000.0,16.3972,16.4728,16.3783,16.4728,5000.0
2008-11-19 13:55:00,17.41,17.48,17.41,17.43,10800.0,16.4634,16.5296,16.4634,16.4823,10800.0
2008-11-19 14:00:00,17.43,17.43,17.35,17.35,8200.0,16.4823,16.4823,16.4066,16.4066,8200.0
2008-11-19 14:05:00,17.35,17.35,17.29,17.32,10600.0,16.4066,16.4066,16.3499,16.3783,10600.0
2008-11-19 14:10:00,17.34,17.39,17.34,17.38,4800.0,16.3972,16.4445,16.3972,16.435,4800.0
2008-11-19 14:15:00,17.38,17.38,17.3,17.3,12800.0,16.435,16.435,16.3594,16.3594,12800.0
2008-11-19 14:20:00,17.29,17.29,17.25,17.26,20600.0,16.3499,16.3499,16.3121,16.3215,20600.0
2008-11-19 14:25:00,17.25,17.39,17.25,17.33,25400.0,16.3121,16.4445,16.3121,16.3877,25400.0
2008-11-19 14:30:00,17.31,17.35,17.3,17.3,19600.0,16.3688,16.4066,16.3594,16.3594,19600.0
2008-11-19 14:35:00,17.3,17.3,17.21,17.23,27600.0,16.3594,16.3594,16.2743,16.2932,27600.0
2008-11-19 14:40:00,17.21,17.33,17.19,17.3,26800.0,16.2743,16.3877,16.2553,16.3594,26800.0
2008-11-19 14:45:00,17.31,17.45,17.3,17.4,22800.0,16.3688,16.5012,16.3594,16.4539,22800.0
2008-11-19 14:50:00,17.4,17.43,17.35,17.36,33200.0,16.4539,16.4823,16.4066,16.4161,33200.0
2008-11-19 14:55:00,17.36,17.41,17.34,17.38,35200.0,16.4161,16.4634,16.3972,16.435,35200.0
2008-11-19 15:00:00,17.4,17.41,17.32,17.4,48400.0,16.4539,16.4634,16.3783,16.4539,48400.0
2008-11-19 15:05:00,17.4,17.4,17.32,17.4,29000.0,16.4539,16.4539,16.3783,16.4539,29000.0
2008-11-19 15:10:00,17.39,17.4,17.33,17.35,47000.0,16.4445,16.4539,16.3877,16.4066,47000.0
2008-11-19 15:15:00,17.35,17.35,17.24,17.24,103800.0,16.4066,16.4066,16.3026,16.3026,103800.0
2008-11-19 15:20:00,17.21,17.23,17.13,17.17,46600.0,16.2743,16.2932,16.1986,16.2364,46600.0
2008-11-19 15:25:00,17.15,17.17,17.11,17.14,42200.0,16.2175,16.2364,16.1797,16.2081,42200.0
2008-11-19 15:30:00,17.14,17.16,17.07,17.16,28000.0,16.2081,16.227,16.1419,16.227,28000.0
2008-11-19 15:35:00,17.17,17.18,17.04,17.05,31400.0,16.2364,16.2459,16.1135,16.123,31400.0
2008-11-19 15:40:00,17.04,17.08,16.97,16.97,44600.0,16.1135,16.1513,16.0473,16.0473,44600.0
2008-11-19 15:45:00,16.96,16.96,16.84,16.86,35800.0,16.0378,16.0378,15.9244,15.9433,35800.0
2008-11-19 15:50:00,16.88,16.88,16.85,16.85,40400.0,15.9622,15.9622,15.9338,15.9338,40400.0
2008-11-19 15:55:00,16.85,16.86,16.75,16.75,80600.0,15.9338,15.9433,15.8393,15.8393,80600.0
2008-11-20 09:30:00,16.61,16.68,16.61,16.68,1000.0,15.7069,15.7731,15.7069,15.7731,1000.0
2008-11-20 09:35:00,16.61,16.61,16.41,16.41,27400.0,15.7069,15.7069,15.5177,15.5177,27400.0
2008-11-20 09:40:00,16.38,16.47,16.36,16.38,9400.0,15.4894,15.5745,15.4705,15.4894,9400.0
2008-11-20 09:45:00,16.36,16.5,16.36,16.5,12200.0,15.4705,15.6029,15.4705,15.6029,12200.0
2008-11-20 09:50:00,16.56,16.66,16.48,16.48,7800.0,15.6596,15.7542,15.5839,15.5839,7800.0
2008-11-20 09:55:00,16.49,16.56,16.44,16.47,17200.0,15.5934,15.6596,15.5461,15.5745,17200.0
2008-11-20 10:00:00,16.42,16.53,16.35,16.39,27000.0,15.5272,15.6312,15.461,15.4988,27000.0
2008-11-20 10:05:00,16.36,16.52,16.36,16.47,13000.0,15.4705,15.6218,15.4705,15.5745,13000.0
2008-11-20 10:10:00,16.47,16.47,16.42,16.47,8200.0,15.5745,15.5745,15.5272,15.5745,8200.0
2008-11-20 10:15:00,16.48,16.51,16.31,16.34,34400.0,15.5839,15.6123,15.4232,15.4516,34400.0
2008-11-20 10:20:00,16.35,16.49,16.35,16.4,39400.0,15.461,15.5934,15.461,15.5083,39400.0
2008-11-20 10:25:00,16.38,16.4,16.35,16.4,20000.0,15.4894,15.5083,15.461,15.5083,20000.0
2008-11-20 10:30:00,16.41,16.47,16.39,16.41,23400.0,15.5177,15.5745,15.4988,15.5177,23400.0
2008-11-20 10:35:00,16.42,16.43,16.35,16.36,29800.0,15.5272,15.5367,15.461,15.4705,29800.0
2008-11-20 10:40:00,16.4,16.54,16.38,16.5,18600.0,15.5083,15.6407,15.4894,15.6029,18600.0
2008-11-20 10:45:00,16.55,16.61,16.47,16.48,21200.0,15.6501,15.7069,15.5745,15.5839,21200.0
2008-11-20 10:50:00,16.49,16.52,16.36,16.4,21400.0,15.5934,15.6218,15.4705,15.5083,21400.0
2008-11-20 10:55:00,16.41,16.46,16.36,16.46,22800.0,15.5177,15.565,15.4705,15.565,22800.0
2008-11-20 11:00:00,16.46,16.57,16.46,16.55,16800.0,15.565,15.669,15.565,15.6501,16800.0
2008-11-20 11:05:00,16.64,16.67,16.53,16.55,16600.0,15.7352,15.7636,15.6312,15.6501,16600.0
2008-11-20 11:10:00,16.51,16.6,16.45,16.59,11400.0,15.6123,15.6974,15.5556,15.688,11400.0
2008-11-20 11:15:00,16.64,16.68,16.55,16.55,13800.0,15.7352,15.7731,15.6501,15.6501,13800.0
2008-11-20 11:20:00,16.53,16.55,16.5,16.54,4600.0,15.6312,15.6501,15.6029,15.6407,4600.0
2008-11-20 11:25:00,16.5,16.64,16.5,16.63,15800.0,15.6029,15.7352,15.6029,15.7258,15800.0
2008-11-20 11:30:00,16.65,16.73,16.63,16.73,14800.0,15.7447,15.8203,15.7258,15.8203,14800.0
2008-11-20 11:35:00,16.71,16.8,16.64,16.76,10200.0,15.8014,15.8865,15.7352,15.8487,10200.0
2008-11-20 11:40:00,16.74,16.78,16.74,16.78,3600.0,15.8298,15.8676,15.8298,15.8676,3600.0
2008-11-20 11:45:00,16.81,16.82,16.74,16.77,8200.0,15.896,15.9055,15.8298,15.8582,8200.0
2008-11-20 11:50:00,16.8,16.8,16.71,16.71,6600.0,15.8865,15.8865,15.8014,15.8014,6600.0
2008-11-20 11:55:00,16.68,16.73,16.66,16.68,8400.0,15.7731,15.8203,15.7542,15.7731,8400.0
2008-11-20 12:00:00,16.66,16.66,16.54,16.54,5600.0,15.7542,15.7542,15.6407,15.6407,5600.0
2008-11-20 12:05:00,16.56,16.61,16.53,16.53,12200.0,15.6596,15.7069,15.6312,15.6312,12200.0
2008-11-20 12:10:00,16.53,16.65,16.5,16.59,11200.0,15.6312,15.7447,15.6029,15.688,11200.0
2008-11-20 12:15:00,16.61,16.67,16.57,16.61,12600.0,15.7069,15.7636,15.669,15.7069,12600.0
2008-11-20 12:20:00,16.61,16.72,16.6,16.7,9800.0,15.7069,15.8109,15.6974,15.792,9800.0
2008-11-20 12:25:00,16.7,16.88,16.68,16.82,9200.0,15.792,15.9622,15.7731,15.9055,9200.0
2008-11-20 12:30:00,16.78,16.9,16.78,16.88,15200.0,15.8676,15.9811,15.8676,15.9622,15200.0
2008-11-20 12:35:00,16.85,16.86,16.8,16.81,6400.0,15.9338,15.9433,15.8865,15.896,6400.0
2008-11-20 12:40:00,16.86,16.86,16.82,16.85,5200.0,15.9433,15.9433,15.9055,15.9338,5200.0
2008-11-20 12:45:00,16.81,17.0,16.81,16.97,14000.0,15.896,16.0757,15.896,16.0473,14000.0
2008-11-20 12:50:00,16.96,17.02,16.81,16.81,9400.0,16.0378,16.0946,15.896,15.896,9400.0
2008-11-20 12:55:00,16.81,16.81,16.77,16.77,13400.0,15.896,15.896,15.8582,15.8582,13400.0
2008-11-20 13:00:00,16.77,16.78,16.68,16.68,15600.0,15.8582,15.8676,15.7731,15.7731,15600.0
2008-11-20 13:05:00,16.7,16.76,16.68,16.75,8400.0,15.792,15.8487,15.7731,15.8393,8400.0
2008-11-20 13:10:00,16.75,16.75,16.66,16.71,14600.0,15.8393,15.8393,15.7542,15.8014,14600.0
2008-11-20 13:15:00,16.71,16.86,16.7,16.7,17800.0,15.8014,15.9433,15.792,15.792,17800.0
2008-11-20 13:20:00,16.67,16.69,16.61,16.68,8400.0,15.7636,15.7825,15.7069,15.7731,8400.0
2008-11-20 13:25:00,16.71,16.8,16.68,16.68,11200.0,15.8014,15.8865,15.7731,15.7731,11200.0
2008-11-20 13:30:00,16.68,16.83,16.67,16.79,8000.0,15.7731,15.9149,15.7636,15.8771,8000.0
2008-11-20 13:35:00,16.77,16.79,16.62,16.64,8200.0,15.8582,15.8771,15.7163,15.7352,8200.0
2008-11-20 13:40:00,16.67,16.72,16.63,16.71,6800.0,15.7636,15.8109,15.7258,15.8014,6800.0
2008-11-20 13:45:00,16.7,16.85,16.68,16.85,14400.0,15.792,15.9338,15.7731,15.9338,14400.0
2008-11-20 13:50:00,16.81,16.89,16.81,16.87,9400.0,15.896,15.9716,15.896,15.9527,9400.0
2008-11-20 13:55:00,16.86,16.93,16.82,16.93,29800.0,15.9433,16.0095,15.9055,16.0095,29800.0
2008-11-20 14:00:00,16.92,16.95,16.79,16.84,31000.0,16.0,16.0284,15.8771,15.9244,31000.0
2008-11-20 14:05:00,16.84,16.86,16.74,16.79,10200.0,15.9244,15.9433,15.8298,15.8771,10200.0
2008-11-20 14:10:00,16.75,16.81,16.75,16.79,6400.0,15.8393,15.896,15.8393,15.8771,6400.0
2008-11-20 14:15:00,16.77,16.78,16.66,16.68,13200.0,15.8582,15.8676,15.7542,15.7731,13200.0
2008-11-20 14:20:00,16.66,16.77,16.66,16.7,15600.0,15.7542,15.8582,15.7542,15.792,15600.0
2008-11-20 14:25:00,16.74,16.75,16.59,16.59,12600.0,15.8298,15.8393,15.688,15.688,12600.0
2008-11-20 14:30:00,16.6,16.64,16.47,16.5,13600.0,15.6974,15.7352,15.5745,15.6029,13600.0
2008-11-20 14:35:00,16.51,16.6,16.5,16.58,17000.0,15.6123,15.6974,15.6029,15.6785,17000.0
2008-11-20 14:40:00,16.58,16.58,16.49,16.5,21600.0,15.6785,15.6785,15.5934,15.6029,21600.0
2008-11-20 14:45:00,16.49,16.5,16.42,16.49,21600.0,15.5934,15.6029,15.5272,15.5934,21600.0
2008-11-20 14:50:00,16.47,16.49,16.39,16.39,12000.0,15.5745,15.5934,15.4988,15.4988,12000.0
2008-11-20 14:55:00,16.4,16.41,16.33,16.39,16400.0,15.5083,15.5177,15.4421,15.4988,16400.0
2008-11-20 15:00:00,16.39,16.44,16.29,16.29,72800.0,15.4988,15.5461,15.4043,15.4043,72800.0
2008-11-20 15:05:00,16.3,16.4,16.29,16.4,17800.0,15.4137,15.5083,15.4043,15.5083,17800.0
2008-11-20 15:10:00,16.41,16.48,16.34,16.35,19800.0,15.5177,15.5839,15.4516,15.461,19800.0
2008-11-20 15:15:00,16.37,16.41,16.28,16.3,27400.0,15.4799,15.5177,15.3948,15.4137,27400.0
2008-11-20 15:20:00,16.3,16.36,16.27,16.28,19200.0,15.4137,15.4705,15.3854,15.3948,19200.0
2008-11-20 15:25:00,16.31,16.31,16.23,16.28,14800.0,15.4232,15.4232,15.3475,15.3948,14800.0
2008-11-20 15:30:00,16.26,16.36,16.21,16.21,28600.0,15.3759,15.4705,15.3286,15.3286,28600.0
2008-11-20 15:35:00,16.21,16.21,16.0,16.01,21600.0,15.3286,15.3286,15.13,15.1395,21600.0
2008-11-20 15:40:00,16.0,16.02,15.84,15.85,40000.0,15.13,15.149,14.9787,14.9882,40000.0
2008-11-20 15:45:00,15.85,15.99,15.83,15.94,42800.0,14.9882,15.1206,14.9693,15.0733,42800.0
2008-11-20 15:50:00,15.9,15.96,15.75,15.75,33800.0,15.0355,15.0922,14.8936,14.8936,33800.0
2008-11-20 15:55:00,15.74,15.76,15.62,15.7,96200.0,14.8842,14.9031,14.7707,14.8464,96200.0
2008-11-21 09:30:00,15.86,16.02,15.71,16.02,14600.0,14.9977,15.149,14.8558,15.149,14600.0
2008-11-21 09:35:00,15.99,16.11,15.7,15.7,26600.0,15.1206,15.2341,14.8464,14.8464,26600.0
2008-11-21 09:40:00,15.72,15.72,15.45,15.59,23400.0,14.8653,14.8653,14.6099,14.7423,23400.0
2008-11-21 09:45:00,15.59,15.76,15.55,15.65,24400.0,14.7423,14.9031,14.7045,14.7991,24400.0
2008-11-21 09:50:00,15.64,15.69,15.46,15.49,25600.0,14.7896,14.8369,14.6194,14.6478,25600.0
2008-11-21 09:55:00,15.47,15.47,15.38,15.4,16400.0,14.6289,14.6289,14.5438,14.5627,16400.0
2008-11-21 10:00:00,15.4,15.4,15.26,15.28,44200.0,14.5627,14.5627,14.4303,14.4492,44200.0
2008-11-21 10:05:00,15.27,15.46,15.21,15.44,35200.0,14.4397,14.6194,14.383,14.6005,35200.0
2008-11-21 10:10:00,15.44,15.45,15.32,15.34,20800.0,14.6005,14.6099,14.487,14.5059,20800.0
2008-11-21 10:15:00,15.34,15.34,15.18,15.18,284800.0,14.5059,14.5059,14.3546,14.3546,284800.0
2008-11-21 10:20:00,15.22,15.22,15.1,15.1,22200.0,14.3925,14.3925,14.279,14.279,22200.0
2008-11-21 10:25:00,15.11,15.13,15.01,15.08,23800.0,14.2884,14.3073,14.1939,14.2601,23800.0
2008-11-21 10:30:00,15.05,15.2,15.04,15.1,29000.0,14.2317,14.3735,14.2222,14.279,29000.0
2008-11-21 10:35:00,15.11,15.22,15.11,15.19,22400.0,14.2884,14.3925,14.2884,14.3641,22400.0
2008-11-21 10:40:00,15.2,15.33,15.17,15.29,32200.0,14.3735,14.4965,14.3452,14.4586,32200.0
2008-11-21 10:45:00,15.26,15.4,15.22,15.35,38600.0,14.4303,14.5627,14.3925,14.5154,38600.0
2008-11-21 10:50:00,15.34,15.38,15.27,15.28,38000.0,14.5059,14.5438,14.4397,14.4492,38000.0
2008-11-21 10:55:00,15.24,15.31,15.08,15.09,21400.0,14.4114,14.4776,14.2601,14.2695,21400.0
2008-11-21 11:00:00,15.09,15.11,14.88,14.91,36400.0,14.2695,14.2884,14.0709,14.0993,36400.0
2008-11-21 11:05:00,14.91,14.91,14.84,14.9,35600.0,14.0993,14.0993,14.0331,14.0899,35600.0
2008-11-21 11:10:00,14.9,14.97,14.9,14.96,21400.0,14.0899,14.156,14.0899,14.1466,21400.0
2008-11-21 11:15:00,14.96,14.96,14.84,14.95,32800.0,14.1466,14.1466,14.0331,14.1371,32800.0
2008-11-21 11:20:00,14.93,15.08,14.92,15.06,18800.0,14.1182,14.2601,14.1088,14.2412,18800.0
2008-11-21 11:25:00,15.06,15.11,15.05,15.09,15000.0,14.2412,14.2884,14.2317,14.2695,15000.0
2008-11-21 11:30:00,15.1,15.27,15.1,15.27,15400.0,14.279,14.4397,14.279,14.4397,15400.0
2008-11-21 11:35:00,15.27,15.29,15.22,15.29,11400.0,14.4397,14.4586,14.3925,14.4586,11400.0
2008-11-21 11:40:00,15.28,15.4,15.27,15.33,16400.0,14.4492,14.5627,14.4397,14.4965,16400.0
2008-11-21 11:45:00,15.34,15.37,15.31,15.36,13400.0,14.5059,14.5343,14.4776,14.5248,13400.0
2008-11-21 11:50:00,15.37,15.37,15.27,15.27,13200.0,14.5343,14.5343,14.4397,14.4397,13200.0
2008-11-21 11:55:00,15.28,15.35,15.27,15.3,10600.0,14.4492,14.5154,14.4397,14.4681,10600.0
2008-11-21 12:00:00,15.28,15.34,15.21,15.34,16400.0,14.4492,14.5059,14.383,14.5059,16400.0
2008-11-21 12:05:00,15.34,15.46,15.33,15.42,11400.0,14.5059,14.6194,14.4965,14.5816,11400.0
2008-11-21 12:10:00,15.42,15.42,15.31,15.38,14200.0,14.5816,14.5816,14.4776,14.5438,14200.0
2008-11-21 12:15:00,15.38,15.44,15.27,15.27,15400.0,14.5438,14.6005,14.4397,14.4397,15400.0
2008-11-21 12:20:00,15.28,15.39,15.27,15.39,15600.0,14.4492,14.5532,14.4397,14.5532,15600.0
2008-11-21 12:25:00,15.38,15.45,15.31,15.35,14000.0,14.5438,14.6099,14.4776,14.5154,14000.0
2008-11-21 12:30:00,15.34,15.51,15.33,15.47,16200.0,14.5059,14.6667,14.4965,14.6289,16200.0
2008-11-21 12:35:00,15.48,15.53,15.42,15.53,9000.0,14.6383,14.6856,14.5816,14.6856,9000.0
2008-11-21 12:40:00,15.53,15.53,15.44,15.44,10600.0,14.6856,14.6856,14.6005,14.6005,10600.0
2008-11-21 12:45:00,15.44,15.49,15.42,15.42,16600.0,14.6005,14.6478,14.5816,14.5816,16600.0
2008-11-21 12:50:00,15.39,15.47,15.38,15.47,8800.0,14.5532,14.6289,14.5438,14.6289,8800.0
2008-11-21 12:55:00,15.44,15.47,15.38,15.41,11600.0,14.6005,14.6289,14.5438,14.5721,11600.0
2008-11-21 13:00:00,15.4,15.4,15.32,15.34,14400.0,14.5627,14.5627,14.487,14.5059,14400.0
2008-11-21 13:05:00,15.38,15.44,15.35,15.36,39200.0,14.5438,14.6005,14.5154,14.5248,39200.0
2008-11-21 13:10:00,15.38,15.47,15.38,15.46,14200.0,14.5438,14.6289,14.5438,14.6194,14200.0
2008-11-21 13:15:00,15.45,15.49,15.37,15.42,14000.0,14.6099,14.6478,14.5343,14.5816,14000.0
2008-11-21 13:20:00,15.42,15.44,15.31,15.34,30000.0,14.5816,14.6005,14.4776,14.5059,30000.0
2008-11-21 13:25:00,15.34,15.4,15.34,15.38,17200.0,14.5059,14.5627,14.5059,14.5438,17200.0
2008-11-21 13:30:00,15.42,15.44,15.37,15.37,18600.0,14.5816,14.6005,14.5343,14.5343,18600.0
2008-11-21 13:35:00,15.36,15.42,15.34,15.42,28800.0,14.5248,14.5816,14.5059,14.5816,28800.0
2008-11-21 13:40:00,15.42,15.47,15.39,15.44,14600.0,14.5816,14.6289,14.5532,14.6005,14600.0
2008-11-21 13:45:00,15.45,15.45,15.41,15.43,21400.0,14.6099,14.6099,14.5721,14.591,21400.0
2008-11-21 13:50:00,15.43,15.43,15.37,15.42,16800.0,14.591,14.591,14.5343,14.5816,16800.0
2008-11-21 13:55:00,15.42,15.42,15.22,15.22,24200.0,14.5816,14.5816,14.3925,14.3925,24200.0
2008-11-21 14:00:00,15.22,15.44,15.22,15.44,45200.0,14.3925,14.6005,14.3925,14.6005,45200.0
2008-11-21 14:05:00,15.43,15.43,15.36,15.36,33200.0,14.591,14.591,14.5248,14.5248,33200.0
2008-11-21 14:10:00,15.38,15.4,15.35,15.38,13400.0,14.5438,14.5627,14.5154,14.5438,13400.0
2008-11-21 14:15:00,15.37,15.37,15.3,15.34,13400.0,14.5343,14.5343,14.4681,14.5059,13400.0
2008-11-21 14:20:00,15.37,15.49,15.35,15.44,18800.0,14.5343,14.6478,14.5154,14.6005,18800.0
2008-11-21 14:25:00,15.45,15.45,15.34,15.34,18800.0,14.6099,14.6099,14.5059,14.5059,18800.0
2008-11-21 14:30:00,15.33,15.35,15.28,15.35,13800.0,14.4965,14.5154,14.4492,14.5154,13800.0
2008-11-21 14:35:00,15.32,15.4,15.29,15.35,17200.0,14.487,14.5627,14.4586,14.5154,17200.0
2008-11-21 14:40:00,15.35,15.37,15.26,15.37,26600.0,14.5154,14.5343,14.4303,14.5343,26600.0
2008-11-21 14:45:00,15.37,15.53,15.36,15.51,43400.0,14.5343,14.6856,14.5248,14.6667,43400.0
2008-11-21 14:50:00,15.52,15.52,15.38,15.45,17600.0,14.6761,14.6761,14.5438,14.6099,17600.0
2008-11-21 14:55:00,15.45,15.51,15.31,15.36,48600.0,14.6099,14.6667,14.4776,14.5248,48600.0
2008-11-21 15:00:00,15.37,15.55,15.36,15.53,24600.0,14.5343,14.7045,14.5248,14.6856,24600.0
2008-11-21 15:05:00,15.53,15.63,15.49,15.52,21000.0,14.6856,14.7802,14.6478,14.6761,21000.0
2008-11-21 15:10:00,15.49,15.88,15.49,15.86,35800.0,14.6478,15.0166,14.6478,14.9977,35800.0
2008-11-21 15:15:00,15.88,15.92,15.74,15.88,48600.0,15.0166,15.0544,14.8842,15.0166,48600.0
2008-11-21 15:20:00,15.89,15.9,15.78,15.88,18200.0,15.026,15.0355,14.922,15.0166,18200.0
2008-11-21 15:25:00,15.89,16.05,15.82,16.03,37000.0,15.026,15.1773,14.9598,15.1584,37000.0
2008-11-21 15:30:00,15.99,16.19,15.88,16.13,29200.0,15.1206,15.3097,15.0166,15.253,29200.0
2008-11-21 15:35:00,16.14,16.34,16.14,16.22,28600.0,15.2624,15.4516,15.2624,15.3381,28600.0
2008-11-21 15:40:00,16.22,16.22,16.09,16.15,38400.0,15.3381,15.3381,15.2151,15.2719,38400.0
2008-11-21 15:45:00,16.16,16.28,15.99,16.21,32000.0,15.2813,15.3948,15.1206,15.3286,32000.0
2008-11-21 15:50:00,16.26,16.34,16.14,16.34,26400.0,15.3759,15.4516,15.2624,15.4516,26400.0
2008-11-21 15:55:00,16.36,16.42,16.33,16.36,70600.0,15.4705,15.5272,15.4421,15.4705,70600.0
2008-11-24 09:35:00,16.68,16.68,16.21,16.53,44800.0,15.7731,15.7731,15.3286,15.6312,44800.0
2008-11-24 09:40:00,16.52,16.54,16.38,16.49,12000.0,15.6218,15.6407,15.4894,15.5934,12000.0
2008-11-24 09:45:00,16.51,16.51,16.4,16.5,5600.0,15.6123,15.6123,15.5083,15.6029,5600.0
2008-11-24 09:50:00,16.5,16.63,16.5,16.53,14000.0,15.6029,15.7258,15.6029,15.6312,14000.0
2008-11-24 09:55:00,16.54,16.71,16.53,16.68,14600.0,15.6407,15.8014,15.6312,15.7731,14600.0
2008-11-24 10:00:00,16.68,16.75,16.65,16.66,26600.0,15.7731,15.8393,15.7447,15.7542,26600.0
2008-11-24 10:05:00,16.65,16.73,16.65,16.73,12200.0,15.7447,15.8203,15.7447,15.8203,12200.0
2008-11-24 10:10:00,16.74,16.79,16.7,16.79,16600.0,15.8298,15.8771,15.792,15.8771,16600.0
2008-11-24 10:15:00,16.8,16.87,16.79,16.85,23200.0,15.8865,15.9527,15.8771,15.9338,23200.0
2008-11-24 10:20:00,16.88,16.96,16.83,16.96,27600.0,15.9622,16.0378,15.9149,16.0378,27600.0
2008-11-24 10:25:00,16.98,17.07,16.97,17.07,12600.0,16.0568,16.1419,16.0473,16.1419,12600.0
2008-11-24 10:30:00,17.07,17.18,17.07,17.14,19000.0,16.1419,16.2459,16.1419,16.2081,19000.0
2008-11-24 10:35:00,17.14,17.16,17.06,17.1,28400.0,16.2081,16.227,16.1324,16.1702,28400.0
2008-11-24 10:40:00,17.11,17.13,17.09,17.11,16400.0,16.1797,16.1986,16.1608,16.1797,16400.0
2008-11-24 10:45:00,17.08,17.11,16.95,16.95,7800.0,16.1513,16.1797,16.0284,16.0284,7800.0
2008-11-24 10:50:00,16.93,17.04,16.93,17.0,20000.0,16.0095,16.1135,16.0095,16.0757,20000.0
2008-11-24 10:55:00,17.0,17.07,17.0,17.07,19800.0,16.0757,16.1419,16.0757,16.1419,19800.0
2008-11-24 11:00:00,17.07,17.11,17.02,17.06,27600.0,16.1419,16.1797,16.0946,16.1324,27600.0
2008-11-24 11:05:00,17.06,17.06,16.99,17.0,17000.0,16.1324,16.1324,16.0662,16.0757,17000.0
2008-11-24 11:10:00,16.99,17.04,16.97,17.04,10600.0,16.0662,16.1135,16.0473,16.1135,10600.0
2008-11-24 11:15:00,17.04,17.09,17.03,17.03,12600.0,16.1135,16.1608,16.104,16.104,12600.0
2008-11-24 11:20:00,17.03,17.14,17.0,17.13,10400.0,16.104,16.2081,16.0757,16.1986,10400.0
2008-11-24 11:25:00,17.13,17.21,17.13,17.19,13000.0,16.1986,16.2743,16.1986,16.2553,13000.0
2008-11-24 11:30:00,17.19,17.25,17.17,17.25,18800.0,16.2553,16.3121,16.2364,16.3121,18800.0
2008-11-24 11:35:00,17.2,17.28,17.19,17.25,57600.0,16.2648,16.3404,16.2553,16.3121,57600.0
2008-11-24 11:40:00,17.27,17.36,17.26,17.33,25400.0,16.331,16.4161,16.3215,16.3877,25400.0
2008-11-24 11:45:00,17.32,17.35,17.25,17.3,13800.0,16.3783,16.4066,16.3121,16.3594,13800.0
2008-11-24 11:50:00,17.29,17.32,17.25,17.3,16600.0,16.3499,16.3783,16.3121,16.3594,16600.0
2008-11-24 11:55:00,17.32,17.32,17.22,17.27,13000.0,16.3783,16.3783,16.2837,16.331,13000.0
2008-11-24 12:00:00,17.26,17.3,17.17,17.18,12800.0,16.3215,16.3594,16.2364,16.2459,12800.0
2008-11-24 12:05:00,17.17,17.18,17.14,17.18,31400.0,16.2364,16.2459,16.2081,16.2459,31400.0
2008-11-24 12:10:00,17.18,17.18,17.02,17.07,12600.0,16.2459,16.2459,16.0946,16.1419,12600.0
2008-11-24 12:15:00,17.07,17.12,16.98,17.0,33000.0,16.1419,16.1891,16.0568,16.0757,33000.0
2008-11-24 12:20:00,17.0,17.06,17.0,17.04,36400.0,16.0757,16.1324,16.0757,16.1135,36400.0
2008-11-24 12:25:00,17.04,17.18,17.04,17.13,18800.0,16.1135,16.2459,16.1135,16.1986,18800.0
2008-11-24 12:30:00,17.11,17.24,17.11,17.24,23800.0,16.1797,16.3026,16.1797,16.3026,23800.0
2008-11-24 12:35:00,17.25,17.3,17.11,17.12,21000.0,16.3121,16.3594,16.1797,16.1891,21000.0
2008-11-24 12:40:00,17.1,17.21,17.1,17.2,14600.0,16.1702,16.2743,16.1702,16.2648,14600.0
2008-11-24 12:45:00,17.2,17.21,17.11,17.16,17800.0,16.2648,16.2743,16.1797,16.227,17800.0
2008-11-24 12:50:00,17.16,17.24,17.16,17.23,9600.0,16.227,16.3026,16.227,16.2932,9600.0
2008-11-24 12:55:00,17.23,17.25,17.21,17.25,8000.0,16.2932,16.3121,16.2743,16.3121,8000.0
2008-11-24 13:00:00,17.25,17.27,17.21,17.23,10400.0,16.3121,16.331,16.2743,16.2932,10400.0
2008-11-24 13:05:00,17.25,17.26,17.21,17.21,18200.0,16.3121,16.3215,16.2743,16.2743,18200.0
2008-11-24 13:10:00,17.21,17.22,17.18,17.22,11200.0,16.2743,16.2837,16.2459,16.2837,11200.0
2008-11-24 13:15:00,17.22,17.26,17.17,17.24,17600.0,16.2837,16.3215,16.2364,16.3026,17600.0
2008-11-24 13:20:00,17.22,17.27,17.15,17.25,19400.0,16.2837,16.331,16.2175,16.3121,19400.0
2008-11-24 13:25:00,17.24,17.25,17.21,17.24,18000.0,16.3026,16.3121,16.2743,16.3026,18000.0
2008-11-24 13:30:00,17.27,17.27,17.21,17.23,11600.0,16.331,16.331,16.2743,16.2932,11600.0
2008-11-24 13:35:00,17.22,17.25,17.21,17.25,92800.0,16.2837,16.3121,16.2743,16.3121,92800.0
2008-11-24 13:40:00,17.25,17.25,17.17,17.18,13400.0,16.3121,16.3121,16.2364,16.2459,13400.0
2008-11-24 13:45:00,17.16,17.18,17.11,17.14,25400.0,16.227,16.2459,16.1797,16.2081,25400.0
2008-11-24 13:50:00,17.14,17.19,17.14,17.18,7000.0,16.2081,16.2553,16.2081,16.2459,7000.0
2008-11-24 13:55:00,17.18,17.27,17.16,17.24,19400.0,16.2459,16.331,16.227,16.3026,19400.0
2008-11-24 14:00:00,17.24,17.27,17.06,17.11,30000.0,16.3026,16.331,16.1324,16.1797,30000.0
2008-11-24 14:05:00,17.09,17.11,17.04,17.06,25400.0,16.1608,16.1797,16.1135,16.1324,25400.0
2008-11-24 14:10:00,17.06,17.1,17.04,17.1,24400.0,16.1324,16.1702,16.1135,16.1702,24400.0
2008-11-24 14:15:00,17.1,17.11,17.05,17.1,16800.0,16.1702,16.1797,16.123,16.1702,16800.0
2008-11-24 14:20:00,17.07,17.22,17.07,17.22,16400.0,16.1419,16.2837,16.1419,16.2837,16400.0
2008-11-24 14:25:00,17.25,17.25,17.18,17.2,16400.0,16.3121,16.3121,16.2459,16.2648,16400.0
2008-11-24 14:30:00,17.21,17.3,17.2,17.25,13600.0,16.2743,16.3594,16.2648,16.3121,13600.0
2008-11-24 14:35:00,17.22,17.25,17.22,17.25,17800.0,16.2837,16.3121,16.2837,16.3121,17800.0
2008-11-24 14:40:00,17.27,17.28,17.11,17.16,24200.0,16.331,16.3404,16.1797,16.227,24200.0
2008-11-24 14:45:00,17.16,17.18,17.1,17.1,14400.0,16.227,16.2459,16.1702,16.1702,14400.0
2008-11-24 14:50:00,17.11,17.22,17.11,17.21,22600.0,16.1797,16.2837,16.1797,16.2743,22600.0
2008-11-24 14:55:00,17.22,17.27,17.19,17.22,23800.0,16.2837,16.331,16.2553,16.2837,23800.0
2008-11-24 15:00:00,17.22,17.34,17.2,17.29,38400.0,16.2837,16.3972,16.2648,16.3499,38400.0
2008-11-24 15:05:00,17.3,17.42,17.26,17.42,21800.0,16.3594,16.4728,16.3215,16.4728,21800.0
2008-11-24 15:10:00,17.41,17.41,17.33,17.39,21600.0,16.4634,16.4634,16.3877,16.4445,21600.0
2008-11-24 15:15:00,17.38,17.44,17.35,17.42,41600.0,16.435,16.4917,16.4066,16.4728,41600.0
2008-11-24 15:20:00,17.43,17.47,17.39,17.42,40800.0,16.4823,16.5201,16.4445,16.4728,40800.0
2008-11-24 15:25:00,17.42,17.55,17.42,17.5,33400.0,16.4728,16.5958,16.4728,16.5485,33400.0
2008-11-24 15:30:00,17.5,17.54,17.36,17.39,27400.0,16.5485,16.5863,16.4161,16.4445,27400.0
2008-11-24 15:35:00,17.36,17.54,17.36,17.49,42600.0,16.4161,16.5863,16.4161,16.539,42600.0
2008-11-24 15:40:00,17.5,17.81,17.5,17.79,62400.0,16.5485,16.8416,16.5485,16.8227,62400.0
2008-11-24 15:45:00,17.79,17.79,17.59,17.63,87600.0,16.8227,16.8227,16.6336,16.6714,87600.0
2008-11-24 15:50:00,17.63,17.65,17.41,17.57,75200.0,16.6714,16.6903,16.4634,16.6147,75200.0
2008-11-24 15:55:00,17.58,17.71,17.52,17.59,133800.0,16.6241,16.7471,16.5674,16.6336,133800.0
2008-11-25 09:30:00,17.8,18.68,17.8,18.0,31600.0,16.8322,17.6643,16.8322,17.0213,31600.0
2008-11-25 09:35:00,18.06,18.09,17.9,18.04,23000.0,17.078,17.1064,16.9267,17.0591,23000.0
2008-11-25 09:40:00,18.03,18.09,17.93,17.97,29800.0,17.0497,17.1064,16.9551,16.9929,29800.0
2008-11-25 09:45:00,17.93,18.24,17.93,18.24,22000.0,16.9551,17.2482,16.9551,17.2482,22000.0
2008-11-25 09:50:00,18.21,18.3,18.18,18.23,57600.0,17.2199,17.305,17.1915,17.2388,57600.0
2008-11-25 09:55:00,18.18,18.3,18.1,18.28,29600.0,17.1915,17.305,17.1159,17.2861,29600.0
2008-11-25 10:00:00,18.27,18.46,18.27,18.36,31800.0,17.2766,17.4563,17.2766,17.3617,31800.0
2008-11-25 10:05:00,18.35,18.44,18.3,18.31,35800.0,17.3523,17.4374,17.305,17.3144,35800.0
2008-11-25 10:10:00,18.34,18.34,18.03,18.05,20600.0,17.3428,17.3428,17.0497,17.0686,20600.0
2008-11-25 10:15:00,18.05,18.05,17.9,17.92,14200.0,17.0686,17.0686,16.9267,16.9456,14200.0
2008-11-25 10:20:00,17.91,17.92,17.69,17.69,40400.0,16.9362,16.9456,16.7282,16.7282,40400.0
2008-11-25 10:25:00,17.71,17.8,17.67,17.72,46800.0,16.7471,16.8322,16.7092,16.7565,46800.0
2008-11-25 10:30:00,17.72,17.75,17.54,17.56,38000.0,16.7565,16.7849,16.5863,16.6052,38000.0
2008-11-25 10:35:00,17.56,17.56,17.34,17.35,44600.0,16.6052,16.6052,16.3972,16.4066,44600.0
2008-11-25 10:40:00,17.35,17.35,17.23,17.27,33600.0,16.4066,16.4066,16.2932,16.331,33600.0
2008-11-25 10:45:00,17.25,17.3,17.18,17.18,19800.0,16.3121,16.3594,16.2459,16.2459,19800.0
2008-11-25 10:50:00,17.16,17.29,17.16,17.28,24600.0,16.227,16.3499,16.227,16.3404,24600.0
2008-11-25 10:55:00,17.28,17.38,17.28,17.32,21600.0,16.3404,16.435,16.3404,16.3783,21600.0
2008-11-25 11:00:00,17.32,17.42,17.26,17.26,26000.0,16.3783,16.4728,16.3215,16.3215,26000.0
2008-11-25 11:05:00,17.27,17.3,17.12,17.21,25400.0,16.331,16.3594,16.1891,16.2743,25400.0
2008-11-25 11:10:00,17.19,17.23,17.18,17.22,21000.0,16.2553,16.2932,16.2459,16.2837,21000.0
2008-11-25 11:15:00,17.24,17.36,17.19,17.33,28600.0,16.3026,16.4161,16.2553,16.3877,28600.0
2008-11-25 11:20:00,17.3,17.31,17.22,17.29,18200.0,16.3594,16.3688,16.2837,16.3499,18200.0
2008-11-25 11:25:00,17.28,17.35,17.27,17.3,8800.0,16.3404,16.4066,16.331,16.3594,8800.0
2008-11-25 11:30:00,17.31,17.33,17.24,17.24,12600.0,16.3688,16.3877,16.3026,16.3026,12600.0
2008-11-25 11:35:00,17.25,17.29,17.22,17.23,9800.0,16.3121,16.3499,16.2837,16.2932,9800.0
2008-11-25 11:40:00,17.23,17.27,17.18,17.25,10600.0,16.2932,16.331,16.2459,16.3121,10600.0
2008-11-25 11:45:00,17.29,17.35,17.27,17.28,12000.0,16.3499,16.4066,16.331,16.3404,12000.0
2008-11-25 11:50:00,17.3,17.31,17.24,17.31,9200.0,16.3594,16.3688,16.3026,16.3688,9200.0
2008-11-25 11:55:00,17.28,17.33,17.22,17.25,9600.0,16.3404,16.3877,16.2837,16.3121,9600.0
2008-11-25 12:00:00,17.25,17.26,17.2,17.22,5800.0,16.3121,16.3215,16.2648,16.2837,5800.0
2008-11-25 12:05:00,17.2,17.25,17.16,17.24,10800.0,16.2648,16.3121,16.227,16.3026,10800.0
2008-11-25 12:10:00,17.25,17.25,17.17,17.17,5000.0,16.3121,16.3121,16.2364,16.2364,5000.0
2008-11-25 12:15:00,17.15,17.21,17.06,17.07,68600.0,16.2175,16.2743,16.1324,16.1419,68600.0
2008-11-25 12:20:00,17.09,17.09,16.94,17.0,19000.0,16.1608,16.1608,16.0189,16.0757,19000.0
2008-11-25 12:25:00,16.99,17.07,16.99,17.07,11000.0,16.0662,16.1419,16.0662,16.1419,11000.0
2008-11-25 12:30:00,17.08,17.12,17.03,17.04,12200.0,16.1513,16.1891,16.104,16.1135,12200.0
2008-11-25 12:35:00,17.04,17.14,17.04,17.1,15800.0,16.1135,16.2081,16.1135,16.1702,15800.0
2008-11-25 12:40:00,17.1,17.14,17.05,17.06,9400.0,16.1702,16.2081,16.123,16.1324,9400.0
2008-11-25 12:45:00,17.07,17.07,17.0,17.0,13400.0,16.1419,16.1419,16.0757,16.0757,13400.0
2008-11-25 12:50:00,17.02,17.04,17.0,17.0,10600.0,16.0946,16.1135,16.0757,16.0757,10600.0
2008-11-25 12:55:00,17.0,17.08,17.0,17.02,13200.0,16.0757,16.1513,16.0757,16.0946,13200.0
2008-11-25 13:00:00,17.04,17.05,17.0,17.02,7000.0,16.1135,16.123,16.0757,16.0946,7000.0
2008-11-25 13:05:00,17.03,17.12,17.03,17.11,8800.0,16.104,16.1891,16.104,16.1797,8800.0
2008-11-25 13:10:00,17.14,17.17,17.04,17.06,10200.0,16.2081,16.2364,16.1135,16.1324,10200.0
2008-11-25 13:15:00,17.05,17.05,16.95,17.01,9600.0,16.123,16.123,16.0284,16.0851,9600.0
2008-11-25 13:20:00,17.02,17.05,16.98,17.0,5600.0,16.0946,16.123,16.0568,16.0757,5600.0
2008-11-25 13:25:00,16.98,17.15,16.97,17.1,14600.0,16.0568,16.2175,16.0473,16.1702,14600.0
2008-11-25 13:30:00,17.09,17.18,17.09,17.14,13600.0,16.1608,16.2459,16.1608,16.2081,13600.0
2008-11-25 13:35:00,17.15,17.16,17.1,17.14,9400.0,16.2175,16.227,16.1702,16.2081,9400.0
2008-11-25 13:40:00,17.14,17.16,17.04,17.04,9600.0,16.2081,16.227,16.1135,16.1135,9600.0
2008-11-25 13:45:00,17.07,17.13,17.04,17.12,10000.0,16.1419,16.1986,16.1135,16.1891,10000.0
2008-11-25 13:50:00,17.11,17.13,17.05,17.11,7400.0,16.1797,16.1986,16.123,16.1797,7400.0
2008-11-25 13:55:00,17.07,17.1,17.01,17.01,12000.0,16.1419,16.1702,16.0851,16.0851,12000.0
2008-11-25 14:00:00,17.03,17.05,17.0,17.03,13800.0,16.104,16.123,16.0757,16.104,13800.0
2008-11-25 14:05:00,17.03,17.09,16.98,17.02,12000.0,16.104,16.1608,16.0568,16.0946,12000.0
2008-11-25 14:10:00,17.02,17.06,16.97,17.0,19800.0,16.0946,16.1324,16.0473,16.0757,19800.0
2008-11-25 14:15:00,17.0,17.1,16.95,17.1,19800.0,16.0757,16.1702,16.0284,16.1702,19800.0
2008-11-25 14:20:00,17.1,17.16,17.05,17.12,21400.0,16.1702,16.227,16.123,16.1891,21400.0
2008-11-25 14:25:00,17.15,17.18,17.1,17.11,17400.0,16.2175,16.2459,16.1702,16.1797,17400.0
2008-11-25 14:30:00,17.11,17.18,17.08,17.09,15600.0,16.1797,16.2459,16.1513,16.1608,15600.0
2008-11-25 14:35:00,17.11,17.21,17.1,17.17,15800.0,16.1797,16.2743,16.1702,16.2364,15800.0
2008-11-25 14:40:00,17.18,17.19,17.11,17.16,10600.0,16.2459,16.2553,16.1797,16.227,10600.0
2008-11-25 14:45:00,17.16,17.18,17.14,17.18,9000.0,16.227,16.2459,16.2081,16.2459,9000.0
2008-11-25 14:50:00,17.18,17.18,17.09,17.15,21400.0,16.2459,16.2459,16.1608,16.2175,21400.0
2008-11-25 14:55:00,17.16,17.22,17.1,17.1,53400.0,16.227,16.2837,16.1702,16.1702,53400.0
2008-11-25 15:00:00,17.1,17.23,17.02,17.21,44400.0,16.1702,16.2932,16.0946,16.2743,44400.0
2008-11-25 15:05:00,17.2,17.31,17.17,17.17,23800.0,16.2648,16.3688,16.2364,16.2364,23800.0
2008-11-25 15:10:00,17.18,17.25,17.11,17.2,29400.0,16.2459,16.3121,16.1797,16.2648,29400.0
2008-11-25 15:15:00,17.2,17.27,17.17,17.18,32000.0,16.2648,16.331,16.2364,16.2459,32000.0
2008-11-25 15:20:00,17.18,17.21,17.13,17.17,17000.0,16.2459,16.2743,16.1986,16.2364,17000.0
2008-11-25 15:25:00,17.15,17.2,17.08,17.16,18600.0,16.2175,16.2648,16.1513,16.227,18600.0
2008-11-25 15:30:00,17.14,17.16,17.03,17.05,19800.0,16.2081,16.227,16.104,16.123,19800.0
2008-11-25 15:35:00,17.05,17.22,17.04,17.09,25600.0,16.123,16.2837,16.1135,16.1608,25600.0
2008-11-25 15:40:00,17.06,17.2,17.02,17.13,90000.0,16.1324,16.2648,16.0946,16.1986,90000.0
2008-11-25 15:45:00,17.17,17.17,16.99,17.04,96600.0,16.2364,16.2364,16.0662,16.1135,96600.0
2008-11-25 15:50:00,17.03,17.17,17.0,17.06,94600.0,16.104,16.2364,16.0757,16.1324,94600.0
2008-11-25 15:55:00,17.04,17.09,16.91,17.02,178800.0,16.1135,16.1608,15.9906,16.0946,178800.0
2008-11-26 09:30:00,16.61,16.87,16.61,16.81,12800.0,15.7069,15.9527,15.7069,15.896,12800.0
2008-11-26 09:35:00,16.81,16.88,16.78,16.84,6000.0,15.896,15.9622,15.8676,15.9244,6000.0
2008-11-26 09:40:00,16.81,16.83,16.75,16.75,4200.0,15.896,15.9149,15.8393,15.8393,4200.0
2008-11-26 09:45:00,16.78,16.93,16.78,16.93,6400.0,15.8676,16.0095,15.8676,16.0095,6400.0
2008-11-26 09:50:00,16.97,17.08,16.96,17.08,7800.0,16.0473,16.1513,16.0378,16.1513,7800.0
2008-11-26 09:55:00,17.07,17.08,16.96,17.0,8800.0,16.1419,16.1513,16.0378,16.0757,8800.0
2008-11-26 10:00:00,16.98,17.03,16.93,17.01,19200.0,16.0568,16.104,16.0095,16.0851,19200.0
2008-11-26 10:05:00,17.01,17.05,16.89,16.94,22600.0,16.0851,16.123,15.9716,16.0189,22600.0
2008-11-26 10:10:00,16.95,17.03,16.95,17.02,8000.0,16.0284,16.104,16.0284,16.0946,8000.0
2008-11-26 10:15:00,17.0,17.13,17.0,17.11,8600.0,16.0757,16.1986,16.0757,16.1797,8600.0
2008-11-26 10:20:00,17.12,17.15,17.05,17.15,25600.0,16.1891,16.2175,16.123,16.2175,25600.0
2008-11-26 10:25:00,17.13,17.24,17.13,17.18,13600.0,16.1986,16.3026,16.1986,16.2459,13600.0
2008-11-26 10:30:00,17.19,17.19,17.11,17.16,11600.0,16.2553,16.2553,16.1797,16.227,11600.0
2008-11-26 10:35:00,17.13,17.18,17.09,17.18,36600.0,16.1986,16.2459,16.1608,16.2459,36600.0
2008-11-26 10:40:00,17.16,17.18,17.15,17.18,8600.0,16.227,16.2459,16.2175,16.2459,8600.0
2008-11-26 10:45:00,17.2,17.27,17.12,17.13,33600.0,16.2648,16.331,16.1891,16.1986,33600.0
2008-11-26 10:50:00,17.15,17.2,17.14,17.14,22600.0,16.2175,16.2648,16.2081,16.2081,22600.0
2008-11-26 10:55:00,17.14,17.17,17.13,17.13,11600.0,16.2081,16.2364,16.1986,16.1986,11600.0
2008-11-26 11:00:00,17.13,17.15,17.07,17.09,35400.0,16.1986,16.2175,16.1419,16.1608,35400.0
2008-11-26 11:05:00,17.09,17.17,17.09,17.15,14400.0,16.1608,16.2364,16.1608,16.2175,14400.0
2008-11-26 11:10:00,17.16,17.24,17.16,17.18,14000.0,16.227,16.3026,16.227,16.2459,14000.0
2008-11-26 11:15:00,17.19,17.31,17.19,17.31,45200.0,16.2553,16.3688,16.2553,16.3688,45200.0
2008-11-26 11:20:00,17.32,17.48,17.31,17.47,19600.0,16.3783,16.5296,16.3688,16.5201,19600.0
2008-11-26 11:25:00,17.47,17.55,17.46,17.49,14200.0,16.5201,16.5958,16.5107,16.539,14200.0
2008-11-26 11:30:00,17.48,17.57,17.46,17.5,16800.0,16.5296,16.6147,16.5107,16.5485,16800.0
2008-11-26 11:35:00,17.5,17.56,17.46,17.5,28400.0,16.5485,16.6052,16.5107,16.5485,28400.0
2008-11-26 11:40:00,17.5,17.55,17.5,17.53,26000.0,16.5485,16.5958,16.5485,16.5769,26000.0
2008-11-26 11:45:00,17.53,17.55,17.49,17.55,36600.0,16.5769,16.5958,16.539,16.5958,36600.0
2008-11-26 11:50:00,17.59,17.61,17.52,17.56,18600.0,16.6336,16.6525,16.5674,16.6052,18600.0
2008-11-26 11:55:00,17.55,17.64,17.54,17.6,11400.0,16.5958,16.6809,16.5863,16.643,11400.0
2008-11-26 12:00:00,17.6,17.63,17.6,17.6,13600.0,16.643,16.6714,16.643,16.643,13600.0
2008-11-26 12:05:00,17.59,17.66,17.59,17.63,22200.0,16.6336,16.6998,16.6336,16.6714,22200.0
2008-11-26 12:10:00,17.64,17.65,17.58,17.61,7600.0,16.6809,16.6903,16.6241,16.6525,7600.0
2008-11-26 12:15:00,17.61,17.64,17.6,17.63,9800.0,16.6525,16.6809,16.643,16.6714,9800.0
2008-11-26 12:20:00,17.61,17.66,17.58,17.61,16400.0,16.6525,16.6998,16.6241,16.6525,16400.0
2008-11-26 12:25:00,17.59,17.6,17.46,17.46,29600.0,16.6336,16.643,16.5107,16.5107,29600.0
2008-11-26 12:30:00,17.45,17.46,17.38,17.4,15600.0,16.5012,16.5107,16.435,16.4539,15600.0
2008-11-26 12:35:00,17.41,17.41,17.29,17.3,28400.0,16.4634,16.4634,16.3499,16.3594,28400.0
2008-11-26 12:40:00,17.3,17.31,17.22,17.25,44800.0,16.3594,16.3688,16.2837,16.3121,44800.0
2008-11-26 12:45:00,17.25,17.28,17.22,17.28,21600.0,16.3121,16.3404,16.2837,16.3404,21600.0
2008-11-26 12:50:00,17.29,17.33,17.29,17.33,5400.0,16.3499,16.3877,16.3499,16.3877,5400.0
2008-11-26 12:55:00,17.33,17.38,17.32,17.38,5800.0,16.3877,16.435,16.3783,16.435,5800.0
2008-11-26 13:00:00,17.38,17.43,17.38,17.42,14400.0,16.435,16.4823,16.435,16.4728,14400.0
2008-11-26 13:05:00,17.41,17.43,17.36,17.4,30600.0,16.4634,16.4823,16.4161,16.4539,30600.0
2008-11-26 13:10:00,17.38,17.4,17.35,17.36,9200.0,16.435,16.4539,16.4066,16.4161,9200.0
2008-11-26 13:15:00,17.36,17.42,17.36,17.41,7800.0,16.4161,16.4728,16.4161,16.4634,7800.0
2008-11-26 13:20:00,17.41,17.44,17.35,17.35,10800.0,16.4634,16.4917,16.4066,16.4066,10800.0
2008-11-26 13:25:00,17.35,17.42,17.33,17.41,9600.0,16.4066,16.4728,16.3877,16.4634,9600.0
2008-11-26 13:30:00,17.42,17.42,17.31,17.31,11200.0,16.4728,16.4728,16.3688,16.3688,11200.0
2008-11-26 13:35:00,17.31,17.36,17.3,17.36,8600.0,16.3688,16.4161,16.3594,16.4161,8600.0
2008-11-26 13:40:00,17.34,17.34,17.28,17.29,11600.0,16.3972,16.3972,16.3404,16.3499,11600.0
2008-11-26 13:45:00,17.29,17.34,17.29,17.3,8400.0,16.3499,16.3972,16.3499,16.3594,8400.0
2008-11-26 13:50:00,17.3,17.3,17.25,17.25,17200.0,16.3594,16.3594,16.3121,16.3121,17200.0
2008-11-26 13:55:00,17.25,17.25,17.21,17.25,11400.0,16.3121,16.3121,16.2743,16.3121,11400.0
2008-11-26 14:00:00,17.24,17.24,17.18,17.22,19800.0,16.3026,16.3026,16.2459,16.2837,19800.0
2008-11-26 14:05:00,17.2,17.27,17.2,17.27,7200.0,16.2648,16.331,16.2648,16.331,7200.0
2008-11-26 14:10:00,17.27,17.29,17.26,17.29,5400.0,16.331,16.3499,16.3215,16.3499,5400.0
2008-11-26 14:15:00,17.29,17.38,17.28,17.38,13200.0,16.3499,16.435,16.3404,16.435,13200.0
2008-11-26 14:20:00,17.35,17.41,17.35,17.39,15200.0,16.4066,16.4634,16.4066,16.4445,15200.0
2008-11-26 14:25:00,17.39,17.4,17.36,17.37,9800.0,16.4445,16.4539,16.4161,16.4256,9800.0
2008-11-26 14:30:00,17.39,17.39,17.37,17.38,32000.0,16.4445,16.4445,16.4256,16.435,32000.0
2008-11-26 14:35:00,17.39,17.39,17.35,17.36,20800.0,16.4445,16.4445,16.4066,16.4161,20800.0
2008-11-26 14:40:00,17.36,17.4,17.36,17.4,14600.0,16.4161,16.4539,16.4161,16.4539,14600.0
2008-11-26 14:45:00,17.4,17.47,17.38,17.46,8000.0,16.4539,16.5201,16.435,16.5107,8000.0
2008-11-26 14:50:00,17.48,17.53,17.47,17.5,12800.0,16.5296,16.5769,16.5201,16.5485,12800.0
2008-11-26 14:55:00,17.5,17.61,17.5,17.61,15000.0,16.5485,16.6525,16.5485,16.6525,15000.0
2008-11-26 15:00:00,17.61,17.67,17.59,17.6,16200.0,16.6525,16.7092,16.6336,16.643,16200.0
2008-11-26 15:05:00,17.6,17.63,17.57,17.57,13200.0,16.643,16.6714,16.6147,16.6147,13200.0
2008-11-26 15:10:00,17.59,17.73,17.59,17.72,16000.0,16.6336,16.766,16.6336,16.7565,16000.0
2008-11-26 15:15:00,17.72,17.74,17.68,17.69,15800.0,16.7565,16.7754,16.7187,16.7282,15800.0
2008-11-26 15:20:00,17.68,17.72,17.64,17.71,20000.0,16.7187,16.7565,16.6809,16.7471,20000.0
2008-11-26 15:25:00,17.71,17.74,17.69,17.74,12000.0,16.7471,16.7754,16.7282,16.7754,12000.0
2008-11-26 15:30:00,17.74,17.77,17.7,17.77,20200.0,16.7754,16.8038,16.7376,16.8038,20200.0
2008-11-26 15:35:00,17.77,17.78,17.68,17.69,15200.0,16.8038,16.8133,16.7187,16.7282,15200.0
2008-11-26 15:40:00,17.71,17.71,17.56,17.58,13400.0,16.7471,16.7471,16.6052,16.6241,13400.0
2008-11-26 15:45:00,17.57,17.66,17.57,17.59,18400.0,16.6147,16.6998,16.6147,16.6336,18400.0
2008-11-26 15:50:00,17.59,17.68,17.59,17.66,11000.0,16.6336,16.7187,16.6336,16.6998,11000.0
2008-11-26 15:55:00,17.66,17.68,17.63,17.63,40200.0,16.6998,16.7187,16.6714,16.6714,40200.0
2008-11-28 09:35:00,17.6,17.8,17.32,17.4,25800.0,16.643,16.8322,16.3783,16.4539,25800.0
2008-11-28 09:40:00,17.4,17.43,17.29,17.39,5400.0,16.4539,16.4823,16.3499,16.4445,5400.0
2008-11-28 09:45:00,17.39,17.43,17.35,17.35,10600.0,16.4445,16.4823,16.4066,16.4066,10600.0
2008-11-28 09:50:00,17.33,17.33,17.24,17.26,10600.0,16.3877,16.3877,16.3026,16.3215,10600.0
2008-11-28 09:55:00,17.24,17.32,17.24,17.32,11400.0,16.3026,16.3783,16.3026,16.3783,11400.0
2008-11-28 10:00:00,17.31,17.46,17.31,17.46,16200.0,16.3688,16.5107,16.3688,16.5107,16200.0
2008-11-28 10:05:00,17.46,17.5,17.44,17.5,7400.0,16.5107,16.5485,16.4917,16.5485,7400.0
2008-11-28 10:10:00,17.49,17.57,17.49,17.55,10800.0,16.539,16.6147,16.539,16.5958,10800.0
2008-11-28 10:15:00,17.55,17.63,17.54,17.63,6000.0,16.5958,16.6714,16.5863,16.6714,6000.0
2008-11-28 10:20:00,17.63,17.72,17.63,17.71,7600.0,16.6714,16.7565,16.6714,16.7471,7600.0
2008-11-28 10:25:00,17.72,17.76,17.71,17.72,8200.0,16.7565,16.7943,16.7471,16.7565,8200.0
2008-11-28 10:30:00,17.67,17.72,17.67,17.68,8200.0,16.7092,16.7565,16.7092,16.7187,8200.0
2008-11-28 10:35:00,17.69,17.72,17.68,17.68,7400.0,16.7282,16.7565,16.7187,16.7187,7400.0
2008-11-28 10:40:00,17.67,17.73,17.67,17.71,5200.0,16.7092,16.766,16.7092,16.7471,5200.0
2008-11-28 10:45:00,17.72,17.75,17.72,17.74,4800.0,16.7565,16.7849,16.7565,16.7754,4800.0
2008-11-28 10:50:00,17.73,17.77,17.72,17.74,9000.0,16.766,16.8038,16.7565,16.7754,9000.0
2008-11-28 10:55:00,17.77,17.86,17.75,17.86,13600.0,16.8038,16.8889,16.7849,16.8889,13600.0
2008-11-28 11:00:00,17.84,17.87,17.81,17.84,10800.0,16.87,16.8984,16.8416,16.87,10800.0
2008-11-28 11:05:00,17.84,17.85,17.78,17.78,12200.0,16.87,16.8795,16.8133,16.8133,12200.0
2008-11-28 11:10:00,17.78,17.83,17.75,17.8,4600.0,16.8133,16.8605,16.7849,16.8322,4600.0
2008-11-28 11:15:00,17.8,17.8,17.75,17.76,8800.0,16.8322,16.8322,16.7849,16.7943,8800.0
2008-11-28 11:20:00,17.77,17.79,17.75,17.79,7400.0,16.8038,16.8227,16.7849,16.8227,7400.0
2008-11-28 11:25:00,17.79,17.88,17.76,17.88,7400.0,16.8227,16.9078,16.7943,16.9078,7400.0
2008-11-28 11:30:00,17.86,17.88,17.85,17.85,6200.0,16.8889,16.9078,16.8795,16.8795,6200.0
2008-11-28 11:35:00,17.85,17.88,17.8,17.8,6600.0,16.8795,16.9078,16.8322,16.8322,6600.0
2008-11-28 11:40:00,17.82,17.92,17.81,17.9,4600.0,16.8511,16.9456,16.8416,16.9267,4600.0
2008-11-28 11:45:00,17.9,17.94,17.9,17.92,5800.0,16.9267,16.9646,16.9267,16.9456,5800.0
2008-11-28 11:50:00,17.93,17.93,17.9,17.92,7200.0,16.9551,16.9551,16.9267,16.9456,7200.0
2008-11-28 11:55:00,17.93,17.93,17.92,17.93,6200.0,16.9551,16.9551,16.9456,16.9551,6200.0
2008-11-28 12:00:00,17.93,17.93,17.86,17.89,7000.0,16.9551,16.9551,16.8889,16.9173,7000.0
2008-11-28 12:05:00,17.9,17.92,17.88,17.88,7200.0,16.9267,16.9456,16.9078,16.9078,7200.0
2008-11-28 12:10:00,17.88,17.95,17.86,17.93,12200.0,16.9078,16.974,16.8889,16.9551,12200.0
2008-11-28 12:15:00,17.93,17.96,17.9,17.93,9200.0,16.9551,16.9835,16.9267,16.9551,9200.0
2008-11-28 12:20:00,17.91,17.91,17.84,17.86,11400.0,16.9362,16.9362,16.87,16.8889,11400.0
2008-11-28 12:25:00,17.86,17.89,17.85,17.88,7200.0,16.8889,16.9173,16.8795,16.9078,7200.0
2008-11-28 12:30:00,17.88,17.91,17.83,17.89,9600.0,16.9078,16.9362,16.8605,16.9173,9600.0
2008-11-28 12:35:00,17.89,17.89,17.85,17.86,20200.0,16.9173,16.9173,16.8795,16.8889,20200.0
2008-11-28 12:40:00,17.85,17.89,17.84,17.89,23000.0,16.8795,16.9173,16.87,16.9173,23000.0
2008-11-28 12:45:00,17.89,17.93,17.85,17.93,20400.0,16.9173,16.9551,16.8795,16.9551,20400.0
2008-11-28 12:50:00,17.92,17.98,17.89,17.95,19800.0,16.9456,17.0024,16.9173,16.974,19800.0
2008-11-28 12:55:00,17.95,18.09,17.92,18.06,42600.0,16.974,17.1064,16.9456,17.078,42600.0
2008-11-28 13:00:00,18.06,18.06,18.06,18.06,0.0,17.078,17.078,17.078,17.078,0.0
2008-11-28 13:05:00,18.09,18.09,18.09,18.09,42600.0,17.1064,17.1064,17.1064,17.1064,42600.0
2008-11-28 13:10:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 13:15:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 13:20:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 13:25:00,18.09,18.09,18.09,18.09,2000.0,17.1064,17.1064,17.1064,17.1064,2000.0
2008-11-28 13:30:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 13:35:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 13:40:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 13:45:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 13:50:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 13:55:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:00:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:05:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:10:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:15:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:20:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:25:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:30:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:35:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:40:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:45:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:50:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 14:55:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:00:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:05:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:10:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:15:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:20:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:25:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:30:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:35:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:40:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:45:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:50:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-11-28 15:55:00,18.09,18.09,18.09,18.09,0.0,17.1064,17.1064,17.1064,17.1064,0.0
2008-12-01 09:30:00,17.59,17.59,17.42,17.42,1200.0,16.6336,16.6336,16.4728,16.4728,1200.0
2008-12-01 09:35:00,17.25,17.52,17.25,17.48,19000.0,16.3121,16.5674,16.3121,16.5296,19000.0
2008-12-01 09:40:00,17.42,17.42,17.34,17.38,5800.0,16.4728,16.4728,16.3972,16.435,5800.0
2008-12-01 09:45:00,17.38,17.38,17.18,17.25,13800.0,16.435,16.435,16.2459,16.3121,13800.0
2008-12-01 09:50:00,17.27,17.28,17.02,17.04,27800.0,16.331,16.3404,16.0946,16.1135,27800.0
2008-12-01 09:55:00,17.05,17.18,17.04,17.05,16200.0,16.123,16.2459,16.1135,16.123,16200.0
2008-12-01 10:00:00,17.04,17.11,17.0,17.08,19000.0,16.1135,16.1797,16.0757,16.1513,19000.0
2008-12-01 10:05:00,17.06,17.08,16.99,17.06,13800.0,16.1324,16.1513,16.0662,16.1324,13800.0
2008-12-01 10:10:00,17.07,17.11,17.06,17.1,4400.0,16.1419,16.1797,16.1324,16.1702,4400.0
2008-12-01 10:15:00,17.07,17.11,17.07,17.08,11800.0,16.1419,16.1797,16.1419,16.1513,11800.0
2008-12-01 10:20:00,17.07,17.11,17.07,17.09,10000.0,16.1419,16.1797,16.1419,16.1608,10000.0
2008-12-01 10:25:00,17.09,17.1,17.05,17.08,17800.0,16.1608,16.1702,16.123,16.1513,17800.0
2008-12-01 10:30:00,17.08,17.08,17.05,17.06,7400.0,16.1513,16.1513,16.123,16.1324,7400.0
2008-12-01 10:35:00,17.05,17.14,17.05,17.1,9400.0,16.123,16.2081,16.123,16.1702,9400.0
2008-12-01 10:40:00,17.1,17.13,17.04,17.1,21600.0,16.1702,16.1986,16.1135,16.1702,21600.0
2008-12-01 10:45:00,17.11,17.11,17.0,17.01,20400.0,16.1797,16.1797,16.0757,16.0851,20400.0
2008-12-01 10:50:00,17.01,17.03,16.99,17.03,8400.0,16.0851,16.104,16.0662,16.104,8400.0
2008-12-01 10:55:00,17.01,17.04,16.96,16.96,15800.0,16.0851,16.1135,16.0378,16.0378,15800.0
2008-12-01 11:00:00,16.96,16.97,16.92,16.95,24200.0,16.0378,16.0473,16.0,16.0284,24200.0
2008-12-01 11:05:00,16.93,16.94,16.88,16.89,26600.0,16.0095,16.0189,15.9622,15.9716,26600.0
2008-12-01 11:10:00,16.89,16.95,16.88,16.9,34000.0,15.9716,16.0284,15.9622,15.9811,34000.0
2008-12-01 11:15:00,16.9,16.93,16.89,16.93,109200.0,15.9811,16.0095,15.9716,16.0095,109200.0
2008-12-01 11:20:00,16.93,16.93,16.85,16.86,31600.0,16.0095,16.0095,15.9338,15.9433,31600.0
2008-12-01 11:25:00,16.86,16.88,16.83,16.85,16400.0,15.9433,15.9622,15.9149,15.9338,16400.0
2008-12-01 11:30:00,16.85,16.89,16.85,16.89,6400.0,15.9338,15.9716,15.9338,15.9716,6400.0
2008-12-01 11:35:00,16.93,16.93,16.9,16.92,23200.0,16.0095,16.0095,15.9811,16.0,23200.0
2008-12-01 11:40:00,16.93,16.93,16.84,16.92,30600.0,16.0095,16.0095,15.9244,16.0,30600.0
2008-12-01 11:45:00,16.92,16.92,16.88,16.92,8600.0,16.0,16.0,15.9622,16.0,8600.0
2008-12-01 11:50:00,16.92,16.93,16.88,16.92,11800.0,16.0,16.0095,15.9622,16.0,11800.0
2008-12-01 11:55:00,16.92,16.93,16.9,16.91,16600.0,16.0,16.0095,15.9811,15.9906,16600.0
2008-12-01 12:00:00,16.91,16.92,16.85,16.85,23400.0,15.9906,16.0,15.9338,15.9338,23400.0
2008-12-01 12:05:00,16.85,16.9,16.85,16.9,27600.0,15.9338,15.9811,15.9338,15.9811,27600.0
2008-12-01 12:10:00,16.89,16.91,16.89,16.89,3200.0,15.9716,15.9906,15.9716,15.9716,3200.0
2008-12-01 12:15:00,16.89,16.91,16.88,16.89,6000.0,15.9716,15.9906,15.9622,15.9716,6000.0
2008-12-01 12:20:00,16.88,16.89,16.86,16.89,6400.0,15.9622,15.9716,15.9433,15.9716,6400.0
2008-12-01 12:25:00,16.86,16.86,16.83,16.83,8600.0,15.9433,15.9433,15.9149,15.9149,8600.0
2008-12-01 12:30:00,16.85,16.86,16.81,16.86,8400.0,15.9338,15.9433,15.896,15.9433,8400.0
2008-12-01 12:35:00,16.86,16.86,16.79,16.83,6200.0,15.9433,15.9433,15.8771,15.9149,6200.0
2008-12-01 12:40:00,16.81,16.83,16.78,16.81,6400.0,15.896,15.9149,15.8676,15.896,6400.0
2008-12-01 12:45:00,16.8,16.87,16.8,16.86,4000.0,15.8865,15.9527,15.8865,15.9433,4000.0
2008-12-01 12:50:00,16.87,16.87,16.81,16.81,7600.0,15.9527,15.9527,15.896,15.896,7600.0
2008-12-01 12:55:00,16.83,16.86,16.83,16.86,2400.0,15.9149,15.9433,15.9149,15.9433,2400.0
2008-12-01 13:00:00,16.84,16.88,16.84,16.88,6600.0,15.9244,15.9622,15.9244,15.9622,6600.0
2008-12-01 13:05:00,16.86,16.92,16.86,16.91,5400.0,15.9433,16.0,15.9433,15.9906,5400.0
2008-12-01 13:10:00,16.93,17.0,16.92,17.0,13800.0,16.0095,16.0757,16.0,16.0757,13800.0
2008-12-01 13:15:00,17.01,17.05,17.0,17.05,27600.0,16.0851,16.123,16.0757,16.123,27600.0
2008-12-01 13:20:00,17.04,17.05,17.02,17.03,3800.0,16.1135,16.123,16.0946,16.104,3800.0
2008-12-01 13:25:00,17.02,17.03,17.02,17.03,9600.0,16.0946,16.104,16.0946,16.104,9600.0
2008-12-01 13:30:00,17.04,17.11,17.04,17.08,8800.0,16.1135,16.1797,16.1135,16.1513,8800.0
2008-12-01 13:35:00,17.09,17.1,17.02,17.04,6400.0,16.1608,16.1702,16.0946,16.1135,6400.0
2008-12-01 13:40:00,17.04,17.04,17.0,17.0,13200.0,16.1135,16.1135,16.0757,16.0757,13200.0
2008-12-01 13:45:00,17.0,17.04,16.99,17.0,20800.0,16.0757,16.1135,16.0662,16.0757,20800.0
2008-12-01 13:50:00,17.0,17.02,16.94,17.01,8400.0,16.0757,16.0946,16.0189,16.0851,8400.0
2008-12-01 13:55:00,17.01,17.13,17.0,17.13,13000.0,16.0851,16.1986,16.0757,16.1986,13000.0
2008-12-01 14:00:00,17.11,17.11,16.99,17.01,8800.0,16.1797,16.1797,16.0662,16.0851,8800.0
2008-12-01 14:05:00,17.02,17.05,16.94,17.05,8200.0,16.0946,16.123,16.0189,16.123,8200.0
2008-12-01 14:10:00,17.03,17.03,16.98,17.0,6200.0,16.104,16.104,16.0568,16.0757,6200.0
2008-12-01 14:15:00,17.02,17.02,16.9,16.92,8400.0,16.0946,16.0946,15.9811,16.0,8400.0
2008-12-01 14:20:00,16.93,16.98,16.91,16.97,6200.0,16.0095,16.0568,15.9906,16.0473,6200.0
2008-12-01 14:25:00,16.98,17.0,16.93,17.0,7600.0,16.0568,16.0757,16.0095,16.0757,7600.0
2008-12-01 14:30:00,17.0,17.08,16.99,17.05,10400.0,16.0757,16.1513,16.0662,16.123,10400.0
2008-12-01 14:35:00,17.03,17.06,16.99,17.0,8000.0,16.104,16.1324,16.0662,16.0757,8000.0
2008-12-01 14:40:00,17.0,17.03,16.98,17.0,8200.0,16.0757,16.104,16.0568,16.0757,8200.0
2008-12-01 14:45:00,17.0,17.09,16.99,17.06,5600.0,16.0757,16.1608,16.0662,16.1324,5600.0
2008-12-01 14:50:00,17.07,17.16,17.07,17.15,5200.0,16.1419,16.227,16.1419,16.2175,5200.0
2008-12-01 14:55:00,17.14,17.14,17.03,17.04,5800.0,16.2081,16.2081,16.104,16.1135,5800.0
2008-12-01 15:00:00,17.02,17.05,16.96,16.98,6800.0,16.0946,16.123,16.0378,16.0568,6800.0
2008-12-01 15:05:00,16.96,17.04,16.92,16.92,8600.0,16.0378,16.1135,16.0,16.0,8600.0
2008-12-01 15:10:00,16.93,17.03,16.92,17.0,6600.0,16.0095,16.104,16.0,16.0757,6600.0
2008-12-01 15:15:00,16.99,17.02,16.93,16.96,9400.0,16.0662,16.0946,16.0095,16.0378,9400.0
2008-12-01 15:20:00,16.93,16.93,16.84,16.85,8000.0,16.0095,16.0095,15.9244,15.9338,8000.0
2008-12-01 15:25:00,16.82,16.86,16.82,16.84,11800.0,15.9055,15.9433,15.9055,15.9244,11800.0
2008-12-01 15:30:00,16.83,16.95,16.79,16.9,35200.0,15.9149,16.0284,15.8771,15.9811,35200.0
2008-12-01 15:35:00,16.91,17.0,16.91,16.97,34200.0,15.9906,16.0757,15.9906,16.0473,34200.0
2008-12-01 15:40:00,16.95,17.0,16.86,16.89,39600.0,16.0284,16.0757,15.9433,15.9716,39600.0
2008-12-01 15:45:00,16.86,16.95,16.77,16.9,47600.0,15.9433,16.0284,15.8582,15.9811,47600.0
2008-12-01 15:50:00,16.9,16.9,16.75,16.77,50800.0,15.9811,15.9811,15.8393,15.8582,50800.0
2008-12-01 15:55:00,16.8,16.8,16.58,16.61,94600.0,15.8865,15.8865,15.6785,15.7069,94600.0
2008-12-02 09:30:00,16.1,16.1,15.47,15.74,1600.0,15.2246,15.2246,14.6289,14.8842,1600.0
2008-12-02 09:35:00,15.62,15.63,15.04,15.54,139600.0,14.7707,14.7802,14.2222,14.6951,139600.0
2008-12-02 09:40:00,15.53,15.53,15.28,15.43,53000.0,14.6856,14.6856,14.4492,14.591,53000.0
2008-12-02 09:45:00,15.46,15.49,15.31,15.49,34200.0,14.6194,14.6478,14.4776,14.6478,34200.0
2008-12-02 09:50:00,15.48,15.7,15.48,15.61,51000.0,14.6383,14.8464,14.6383,14.7612,51000.0
2008-12-02 09:55:00,15.59,15.65,15.51,15.65,31600.0,14.7423,14.7991,14.6667,14.7991,31600.0
2008-12-02 10:00:00,15.65,15.71,15.59,15.69,26400.0,14.7991,14.8558,14.7423,14.8369,26400.0
2008-12-02 10:05:00,15.71,15.83,15.67,15.83,32400.0,14.8558,14.9693,14.818,14.9693,32400.0
2008-12-02 10:10:00,15.83,15.89,15.81,15.88,22800.0,14.9693,15.026,14.9504,15.0166,22800.0
2008-12-02 10:15:00,15.88,15.93,15.86,15.87,21600.0,15.0166,15.0638,14.9977,15.0071,21600.0
2008-12-02 10:20:00,15.88,15.97,15.81,15.94,36400.0,15.0166,15.1017,14.9504,15.0733,36400.0
2008-12-02 10:25:00,15.91,15.95,15.88,15.95,19600.0,15.0449,15.0828,15.0166,15.0828,19600.0
2008-12-02 10:30:00,15.94,16.03,15.94,16.02,80800.0,15.0733,15.1584,15.0733,15.149,80800.0
2008-12-02 10:35:00,16.0,16.12,16.0,16.12,28200.0,15.13,15.2435,15.13,15.2435,28200.0
2008-12-02 10:40:00,16.11,16.15,16.1,16.13,13200.0,15.2341,15.2719,15.2246,15.253,13200.0
2008-12-02 10:45:00,16.09,16.16,16.09,16.15,19400.0,15.2151,15.2813,15.2151,15.2719,19400.0
2008-12-02 10:50:00,16.13,16.22,16.13,16.21,27200.0,15.253,15.3381,15.253,15.3286,27200.0
2008-12-02 10:55:00,16.2,16.25,16.16,16.21,19600.0,15.3192,15.3664,15.2813,15.3286,19600.0
2008-12-02 11:00:00,16.21,16.21,16.11,16.13,16600.0,15.3286,15.3286,15.2341,15.253,16600.0
2008-12-02 11:05:00,16.13,16.13,16.04,16.08,16600.0,15.253,15.253,15.1679,15.2057,16600.0
2008-12-02 11:10:00,16.09,16.16,16.09,16.15,8000.0,15.2151,15.2813,15.2151,15.2719,8000.0
2008-12-02 11:15:00,16.12,16.16,16.1,16.16,13800.0,15.2435,15.2813,15.2246,15.2813,13800.0
2008-12-02 11:20:00,16.16,16.28,16.14,16.23,13200.0,15.2813,15.3948,15.2624,15.3475,13200.0
2008-12-02 11:25:00,16.24,16.36,16.2,16.32,24200.0,15.357,15.4705,15.3192,15.4326,24200.0
2008-12-02 11:30:00,16.34,16.35,16.29,16.29,6400.0,15.4516,15.461,15.4043,15.4043,6400.0
2008-12-02 11:35:00,16.28,16.3,16.19,16.21,7600.0,15.3948,15.4137,15.3097,15.3286,7600.0
2008-12-02 11:40:00,16.21,16.3,16.19,16.29,10400.0,15.3286,15.4137,15.3097,15.4043,10400.0
2008-12-02 11:45:00,16.27,16.37,16.25,16.36,5400.0,15.3854,15.4799,15.3664,15.4705,5400.0
2008-12-02 11:50:00,16.35,16.49,16.35,16.46,28400.0,15.461,15.5934,15.461,15.565,28400.0
2008-12-02 11:55:00,16.46,16.46,16.39,16.39,7200.0,15.565,15.565,15.4988,15.4988,7200.0
2008-12-02 12:00:00,16.4,16.4,16.33,16.34,16600.0,15.5083,15.5083,15.4421,15.4516,16600.0
2008-12-02 12:05:00,16.32,16.35,16.3,16.31,10600.0,15.4326,15.461,15.4137,15.4232,10600.0
2008-12-02 12:10:00,16.3,16.31,16.27,16.29,6400.0,15.4137,15.4232,15.3854,15.4043,6400.0
2008-12-02 12:15:00,16.29,16.29,16.2,16.2,16200.0,15.4043,15.4043,15.3192,15.3192,16200.0
2008-12-02 12:20:00,16.21,16.23,16.15,16.2,24600.0,15.3286,15.3475,15.2719,15.3192,24600.0
2008-12-02 12:25:00,16.2,16.21,16.2,16.2,12600.0,15.3192,15.3286,15.3192,15.3192,12600.0
2008-12-02 12:30:00,16.2,16.21,16.17,16.17,6000.0,15.3192,15.3286,15.2908,15.2908,6000.0
2008-12-02 12:35:00,16.18,16.22,16.18,16.22,7600.0,15.3003,15.3381,15.3003,15.3381,7600.0
2008-12-02 12:40:00,16.2,16.28,16.2,16.28,39200.0,15.3192,15.3948,15.3192,15.3948,39200.0
2008-12-02 12:45:00,16.28,16.35,16.27,16.31,28000.0,15.3948,15.461,15.3854,15.4232,28000.0
2008-12-02 12:50:00,16.29,16.31,16.28,16.3,23600.0,15.4043,15.4232,15.3948,15.4137,23600.0
2008-12-02 12:55:00,16.29,16.31,16.25,16.26,42000.0,15.4043,15.4232,15.3664,15.3759,42000.0
2008-12-02 13:00:00,16.25,16.32,16.25,16.28,15000.0,15.3664,15.4326,15.3664,15.3948,15000.0
2008-12-02 13:05:00,16.25,16.27,16.22,16.24,17200.0,15.3664,15.3854,15.3381,15.357,17200.0
2008-12-02 13:10:00,16.24,16.3,16.23,16.3,12000.0,15.357,15.4137,15.3475,15.4137,12000.0
2008-12-02 13:15:00,16.3,16.33,16.29,16.3,15000.0,15.4137,15.4421,15.4043,15.4137,15000.0
2008-12-02 13:20:00,16.29,16.29,16.27,16.27,7800.0,15.4043,15.4043,15.3854,15.3854,7800.0
2008-12-02 13:25:00,16.27,16.29,16.27,16.28,6400.0,15.3854,15.4043,15.3854,15.3948,6400.0
2008-12-02 13:30:00,16.29,16.29,16.17,16.18,10000.0,15.4043,15.4043,15.2908,15.3003,10000.0
2008-12-02 13:35:00,16.18,16.2,16.17,16.19,13000.0,15.3003,15.3192,15.2908,15.3097,13000.0
2008-12-02 13:40:00,16.19,16.21,16.18,16.21,8000.0,15.3097,15.3286,15.3003,15.3286,8000.0
2008-12-02 13:45:00,16.2,16.24,16.18,16.18,9200.0,15.3192,15.357,15.3003,15.3003,9200.0
2008-12-02 13:50:00,16.18,16.18,16.09,16.14,10800.0,15.3003,15.3003,15.2151,15.2624,10800.0
2008-12-02 13:55:00,16.14,16.14,16.07,16.07,6800.0,15.2624,15.2624,15.1962,15.1962,6800.0
2008-12-02 14:00:00,16.09,16.11,15.96,15.97,9600.0,15.2151,15.2341,15.0922,15.1017,9600.0
2008-12-02 14:05:00,15.97,15.97,15.9,15.9,9200.0,15.1017,15.1017,15.0355,15.0355,9200.0
2008-12-02 14:10:00,15.89,15.92,15.88,15.92,10800.0,15.026,15.0544,15.0166,15.0544,10800.0
2008-12-02 14:15:00,15.9,15.91,15.79,15.86,30000.0,15.0355,15.0449,14.9315,14.9977,30000.0
2008-12-02 14:20:00,15.88,15.88,15.74,15.78,24400.0,15.0166,15.0166,14.8842,14.922,24400.0
2008-12-02 14:25:00,15.78,15.78,15.69,15.74,15200.0,14.922,14.922,14.8369,14.8842,15200.0
2008-12-02 14:30:00,15.76,15.86,15.74,15.84,29200.0,14.9031,14.9977,14.8842,14.9787,29200.0
2008-12-02 14:35:00,15.82,15.94,15.82,15.93,17200.0,14.9598,15.0733,14.9598,15.0638,17200.0
2008-12-02 14:40:00,15.93,15.95,15.9,15.94,9600.0,15.0638,15.0828,15.0355,15.0733,9600.0
2008-12-02 14:45:00,15.94,15.96,15.9,15.92,10200.0,15.0733,15.0922,15.0355,15.0544,10200.0
2008-12-02 14:50:00,15.91,16.03,15.9,16.02,13000.0,15.0449,15.1584,15.0355,15.149,13000.0
2008-12-02 14:55:00,16.01,16.14,16.01,16.09,20800.0,15.1395,15.2624,15.1395,15.2151,20800.0
2008-12-02 15:00:00,16.09,16.09,16.0,16.01,22400.0,15.2151,15.2151,15.13,15.1395,22400.0
2008-12-02 15:05:00,16.0,16.0,15.87,15.95,12200.0,15.13,15.13,15.0071,15.0828,12200.0
2008-12-02 15:10:00,15.93,15.99,15.88,15.99,13200.0,15.0638,15.1206,15.0166,15.1206,13200.0
2008-12-02 15:15:00,15.99,16.18,15.98,16.17,17400.0,15.1206,15.3003,15.1111,15.2908,17400.0
2008-12-02 15:20:00,16.18,16.3,16.16,16.28,20200.0,15.3003,15.4137,15.2813,15.3948,20200.0
2008-12-02 15:25:00,16.28,16.36,16.25,16.29,31600.0,15.3948,15.4705,15.3664,15.4043,31600.0
2008-12-02 15:30:00,16.3,16.39,16.25,16.3,31200.0,15.4137,15.4988,15.3664,15.4137,31200.0
2008-12-02 15:35:00,16.33,16.4,16.31,16.31,33600.0,15.4421,15.5083,15.4232,15.4232,33600.0
2008-12-02 15:40:00,16.29,16.33,16.18,16.23,52400.0,15.4043,15.4421,15.3003,15.3475,52400.0
2008-12-02 15:45:00,16.24,16.31,16.05,16.06,41200.0,15.357,15.4232,15.1773,15.1868,41200.0
2008-12-02 15:50:00,16.06,16.25,16.04,16.19,32800.0,15.1868,15.3664,15.1679,15.3097,32800.0
2008-12-02 15:55:00,16.24,16.36,16.22,16.36,41600.0,15.357,15.4705,15.3381,15.4705,41600.0
2008-12-03 09:30:00,16.02,16.16,16.02,16.14,11000.0,15.149,15.2813,15.149,15.2624,11000.0
2008-12-03 09:35:00,16.16,16.16,15.99,16.06,5200.0,15.2813,15.2813,15.1206,15.1868,5200.0
2008-12-03 09:40:00,16.06,16.22,16.02,16.15,10600.0,15.1868,15.3381,15.149,15.2719,10600.0
2008-12-03 09:45:00,16.18,16.34,16.18,16.3,15800.0,15.3003,15.4516,15.3003,15.4137,15800.0
2008-12-03 09:50:00,16.29,16.32,16.22,16.3,14200.0,15.4043,15.4326,15.3381,15.4137,14200.0
2008-12-03 09:55:00,16.29,16.31,16.21,16.31,12200.0,15.4043,15.4232,15.3286,15.4232,12200.0
2008-12-03 10:00:00,16.28,16.36,16.16,16.32,15400.0,15.3948,15.4705,15.2813,15.4326,15400.0
2008-12-03 10:05:00,16.36,16.4,16.29,16.32,16000.0,15.4705,15.5083,15.4043,15.4326,16000.0
2008-12-03 10:10:00,16.33,16.36,16.25,16.35,7800.0,15.4421,15.4705,15.3664,15.461,7800.0
2008-12-03 10:15:00,16.35,16.36,16.21,16.23,20400.0,15.461,15.4705,15.3286,15.3475,20400.0
2008-12-03 10:20:00,16.22,16.27,16.18,16.18,14400.0,15.3381,15.3854,15.3003,15.3003,14400.0
2008-12-03 10:25:00,16.18,16.25,16.17,16.22,30000.0,15.3003,15.3664,15.2908,15.3381,30000.0
2008-12-03 10:30:00,16.23,16.29,16.19,16.29,25400.0,15.3475,15.4043,15.3097,15.4043,25400.0
2008-12-03 10:35:00,16.28,16.38,16.25,16.32,18800.0,15.3948,15.4894,15.3664,15.4326,18800.0
2008-12-03 10:40:00,16.33,16.38,16.31,16.36,16200.0,15.4421,15.4894,15.4232,15.4705,16200.0
2008-12-03 10:45:00,16.34,16.46,16.33,16.43,15000.0,15.4516,15.565,15.4421,15.5367,15000.0
2008-12-03 10:50:00,16.45,16.56,16.45,16.56,17600.0,15.5556,15.6596,15.5556,15.6596,17600.0
2008-12-03 10:55:00,16.57,16.68,16.55,16.66,15600.0,15.669,15.7731,15.6501,15.7542,15600.0
2008-12-03 11:00:00,16.69,16.71,16.64,16.66,10200.0,15.7825,15.8014,15.7352,15.7542,10200.0
2008-12-03 11:05:00,16.66,16.68,16.56,16.61,8200.0,15.7542,15.7731,15.6596,15.7069,8200.0
2008-12-03 11:10:00,16.62,16.68,16.62,16.68,8600.0,15.7163,15.7731,15.7163,15.7731,8600.0
2008-12-03 11:15:00,16.68,16.7,16.64,16.64,12600.0,15.7731,15.792,15.7352,15.7352,12600.0
2008-12-03 11:20:00,16.6,16.64,16.58,16.58,4200.0,15.6974,15.7352,15.6785,15.6785,4200.0
2008-12-03 11:25:00,16.55,16.59,16.45,16.5,9400.0,15.6501,15.688,15.5556,15.6029,9400.0
2008-12-03 11:30:00,16.49,16.58,16.48,16.55,21200.0,15.5934,15.6785,15.5839,15.6501,21200.0
2008-12-03 11:35:00,16.55,16.55,16.47,16.49,12800.0,15.6501,15.6501,15.5745,15.5934,12800.0
2008-12-03 11:40:00,16.48,16.61,16.48,16.59,20600.0,15.5839,15.7069,15.5839,15.688,20600.0
2008-12-03 11:45:00,16.57,16.58,16.46,16.47,6400.0,15.669,15.6785,15.565,15.5745,6400.0
2008-12-03 11:50:00,16.47,16.55,16.43,16.54,11600.0,15.5745,15.6501,15.5367,15.6407,11600.0
2008-12-03 11:55:00,16.55,16.61,16.52,16.59,5800.0,15.6501,15.7069,15.6218,15.688,5800.0
2008-12-03 12:00:00,16.58,16.58,16.39,16.39,8200.0,15.6785,15.6785,15.4988,15.4988,8200.0
2008-12-03 12:05:00,16.39,16.42,16.29,16.29,12400.0,15.4988,15.5272,15.4043,15.4043,12400.0
2008-12-03 12:10:00,16.29,16.34,16.29,16.3,7200.0,15.4043,15.4516,15.4043,15.4137,7200.0
2008-12-03 12:15:00,16.33,16.39,16.25,16.25,7800.0,15.4421,15.4988,15.3664,15.3664,7800.0
2008-12-03 12:20:00,16.24,16.32,16.24,16.32,4200.0,15.357,15.4326,15.357,15.4326,4200.0
2008-12-03 12:25:00,16.31,16.41,16.31,16.41,5800.0,15.4232,15.5177,15.4232,15.5177,5800.0
2008-12-03 12:30:00,16.4,16.44,16.4,16.42,6400.0,15.5083,15.5461,15.5083,15.5272,6400.0
2008-12-03 12:35:00,16.43,16.46,16.38,16.41,6800.0,15.5367,15.565,15.4894,15.5177,6800.0
2008-12-03 12:40:00,16.42,16.42,16.35,16.38,3400.0,15.5272,15.5272,15.461,15.4894,3400.0
2008-12-03 12:45:00,16.35,16.45,16.35,16.4,12600.0,15.461,15.5556,15.461,15.5083,12600.0
2008-12-03 12:50:00,16.4,16.43,16.4,16.43,10000.0,15.5083,15.5367,15.5083,15.5367,10000.0
2008-12-03 12:55:00,16.44,16.47,16.43,16.43,16800.0,15.5461,15.5745,15.5367,15.5367,16800.0
2008-12-03 13:00:00,16.43,16.47,16.43,16.47,4800.0,15.5367,15.5745,15.5367,15.5745,4800.0
2008-12-03 13:05:00,16.47,16.47,16.45,16.45,18000.0,15.5745,15.5745,15.5556,15.5556,18000.0
2008-12-03 13:10:00,16.45,16.47,16.39,16.41,7000.0,15.5556,15.5745,15.4988,15.5177,7000.0
2008-12-03 13:15:00,16.41,16.44,16.4,16.43,4000.0,15.5177,15.5461,15.5083,15.5367,4000.0
2008-12-03 13:20:00,16.43,16.47,16.29,16.29,6200.0,15.5367,15.5745,15.4043,15.4043,6200.0
2008-12-03 13:25:00,16.29,16.29,16.2,16.22,6400.0,15.4043,15.4043,15.3192,15.3381,6400.0
2008-12-03 13:30:00,16.21,16.21,16.18,16.18,10200.0,15.3286,15.3286,15.3003,15.3003,10200.0
2008-12-03 13:35:00,16.18,16.2,16.11,16.11,10800.0,15.3003,15.3192,15.2341,15.2341,10800.0
2008-12-03 13:40:00,16.12,16.12,16.02,16.1,13600.0,15.2435,15.2435,15.149,15.2246,13600.0
2008-12-03 13:45:00,16.1,16.1,15.98,16.06,11600.0,15.2246,15.2246,15.1111,15.1868,11600.0
2008-12-03 13:50:00,16.07,16.09,15.92,15.93,6800.0,15.1962,15.2151,15.0544,15.0638,6800.0
2008-12-03 13:55:00,15.95,16.02,15.94,15.96,18400.0,15.0828,15.149,15.0733,15.0922,18400.0
2008-12-03 14:00:00,15.97,16.06,15.95,16.06,7600.0,15.1017,15.1868,15.0828,15.1868,7600.0
2008-12-03 14:05:00,16.04,16.04,15.91,16.0,8800.0,15.1679,15.1679,15.0449,15.13,8800.0
2008-12-03 14:10:00,16.09,16.12,16.05,16.05,13800.0,15.2151,15.2435,15.1773,15.1773,13800.0
2008-12-03 14:15:00,16.11,16.15,16.09,16.13,5800.0,15.2341,15.2719,15.2151,15.253,5800.0
2008-12-03 14:20:00,16.16,16.2,16.09,16.15,11800.0,15.2813,15.3192,15.2151,15.2719,11800.0
2008-12-03 14:25:00,16.18,16.35,16.18,16.29,15000.0,15.3003,15.461,15.3003,15.4043,15000.0
2008-12-03 14:30:00,16.3,16.43,16.3,16.39,14800.0,15.4137,15.5367,15.4137,15.4988,14800.0
2008-12-03 14:35:00,16.41,16.41,16.32,16.35,8200.0,15.5177,15.5177,15.4326,15.461,8200.0
2008-12-03 14:40:00,16.35,16.41,16.35,16.39,10400.0,15.461,15.5177,15.461,15.4988,10400.0
2008-12-03 14:45:00,16.39,16.49,16.39,16.49,14800.0,15.4988,15.5934,15.4988,15.5934,14800.0
2008-12-03 14:50:00,16.49,16.53,16.48,16.48,10000.0,15.5934,15.6312,15.5839,15.5839,10000.0
2008-12-03 14:55:00,16.47,16.5,16.38,16.38,9800.0,15.5745,15.6029,15.4894,15.4894,9800.0
2008-12-03 15:00:00,16.38,16.4,16.21,16.29,19800.0,15.4894,15.5083,15.3286,15.4043,19800.0
2008-12-03 15:05:00,16.27,16.45,16.27,16.4,15600.0,15.3854,15.5556,15.3854,15.5083,15600.0
2008-12-03 15:10:00,16.42,16.42,16.37,16.39,10000.0,15.5272,15.5272,15.4799,15.4988,10000.0
2008-12-03 15:15:00,16.4,16.4,16.25,16.36,11200.0,15.5083,15.5083,15.3664,15.4705,11200.0
2008-12-03 15:20:00,16.35,16.4,16.25,16.25,13800.0,15.461,15.5083,15.3664,15.3664,13800.0
2008-12-03 15:25:00,16.25,16.35,16.21,16.35,12600.0,15.3664,15.461,15.3286,15.461,12600.0
2008-12-03 15:30:00,16.36,16.4,16.25,16.38,11000.0,15.4705,15.5083,15.3664,15.4894,11000.0
2008-12-03 15:35:00,16.37,16.41,16.31,16.4,21600.0,15.4799,15.5177,15.4232,15.5083,21600.0
2008-12-03 15:40:00,16.42,16.42,16.27,16.31,64800.0,15.5272,15.5272,15.3854,15.4232,64800.0
2008-12-03 15:45:00,16.34,16.35,16.25,16.32,59800.0,15.4516,15.461,15.3664,15.4326,59800.0
2008-12-03 15:50:00,16.31,16.43,16.27,16.31,78400.0,15.4232,15.5367,15.3854,15.4232,78400.0
2008-12-03 15:55:00,16.31,16.43,16.29,16.36,154200.0,15.4232,15.5367,15.4043,15.4705,154200.0
2008-12-04 09:30:00,16.65,17.9,16.61,16.72,46200.0,15.7447,16.9267,15.7069,15.8109,46200.0
2008-12-04 09:35:00,16.71,16.89,16.71,16.89,34600.0,15.8014,15.9716,15.8014,15.9716,34600.0
2008-12-04 09:40:00,16.93,17.0,16.9,16.9,29600.0,16.0095,16.0757,15.9811,15.9811,29600.0
2008-12-04 09:45:00,16.9,16.96,16.82,16.95,57800.0,15.9811,16.0378,15.9055,16.0284,57800.0
2008-12-04 09:50:00,16.95,16.96,16.9,16.93,49000.0,16.0284,16.0378,15.9811,16.0095,49000.0
2008-12-04 09:55:00,16.94,16.96,16.81,16.84,57800.0,16.0189,16.0378,15.896,15.9244,57800.0
2008-12-04 10:00:00,16.82,17.0,16.77,16.99,46000.0,15.9055,16.0757,15.8582,16.0662,46000.0
2008-12-04 10:05:00,16.99,17.0,16.84,16.88,46800.0,16.0662,16.0757,15.9244,15.9622,46800.0
2008-12-04 10:10:00,16.87,16.89,16.84,16.84,19400.0,15.9527,15.9716,15.9244,15.9244,19400.0
2008-12-04 10:15:00,16.84,16.94,16.84,16.88,70000.0,15.9244,16.0189,15.9244,15.9622,70000.0
2008-12-04 10:20:00,16.89,17.04,16.88,17.02,14200.0,15.9716,16.1135,15.9622,16.0946,14200.0
2008-12-04 10:25:00,17.02,17.02,16.9,16.9,37600.0,16.0946,16.0946,15.9811,15.9811,37600.0
2008-12-04 10:30:00,16.9,17.02,16.89,17.0,19000.0,15.9811,16.0946,15.9716,16.0757,19000.0
2008-12-04 10:35:00,17.01,17.09,16.98,17.02,41200.0,16.0851,16.1608,16.0568,16.0946,41200.0
2008-12-04 10:40:00,17.02,17.08,17.0,17.02,18400.0,16.0946,16.1513,16.0757,16.0946,18400.0
2008-12-04 10:45:00,17.0,17.0,16.91,16.91,28600.0,16.0757,16.0757,15.9906,15.9906,28600.0
2008-12-04 10:50:00,16.92,17.05,16.86,17.0,19800.0,16.0,16.123,15.9433,16.0757,19800.0
2008-12-04 10:55:00,17.03,17.1,17.0,17.1,3200.0,16.104,16.1702,16.0757,16.1702,3200.0
2008-12-04 11:00:00,17.08,17.11,17.02,17.08,24000.0,16.1513,16.1797,16.0946,16.1513,24000.0
2008-12-04 11:05:00,17.05,17.05,16.9,16.9,24400.0,16.123,16.123,15.9811,15.9811,24400.0
2008-12-04 11:10:00,16.93,16.93,16.86,16.92,11800.0,16.0095,16.0095,15.9433,16.0,11800.0
2008-12-04 11:15:00,16.96,17.0,16.95,17.0,12600.0,16.0378,16.0757,16.0284,16.0757,12600.0
2008-12-04 11:20:00,17.0,17.05,16.95,17.05,45600.0,16.0757,16.123,16.0284,16.123,45600.0
2008-12-04 11:25:00,17.07,17.13,17.06,17.07,9200.0,16.1419,16.1986,16.1324,16.1419,9200.0
2008-12-04 11:30:00,17.08,17.08,16.95,17.02,5600.0,16.1513,16.1513,16.0284,16.0946,5600.0
2008-12-04 11:35:00,17.03,17.04,16.93,16.97,16600.0,16.104,16.1135,16.0095,16.0473,16600.0
2008-12-04 11:40:00,16.98,16.98,16.87,16.87,9000.0,16.0568,16.0568,15.9527,15.9527,9000.0
2008-12-04 11:45:00,16.88,16.99,16.88,16.99,6200.0,15.9622,16.0662,15.9622,16.0662,6200.0
2008-12-04 11:50:00,16.99,17.04,16.98,17.03,11000.0,16.0662,16.1135,16.0568,16.104,11000.0
2008-12-04 11:55:00,17.04,17.1,16.97,16.97,26000.0,16.1135,16.1702,16.0473,16.0473,26000.0
2008-12-04 12:00:00,16.97,16.98,16.9,16.92,11800.0,16.0473,16.0568,15.9811,16.0,11800.0
2008-12-04 12:05:00,16.93,16.95,16.92,16.95,6800.0,16.0095,16.0284,16.0,16.0284,6800.0
2008-12-04 12:10:00,16.95,16.98,16.86,16.86,7000.0,16.0284,16.0568,15.9433,15.9433,7000.0
2008-12-04 12:15:00,16.88,16.91,16.79,16.79,22200.0,15.9622,15.9906,15.8771,15.8771,22200.0
2008-12-04 12:20:00,16.79,16.86,16.75,16.86,13000.0,15.8771,15.9433,15.8393,15.9433,13000.0
2008-12-04 12:25:00,16.88,16.91,16.86,16.9,2600.0,15.9622,15.9906,15.9433,15.9811,2600.0
2008-12-04 12:30:00,16.9,16.92,16.88,16.9,7800.0,15.9811,16.0,15.9622,15.9811,7800.0
2008-12-04 12:35:00,16.9,16.93,16.8,16.93,12000.0,15.9811,16.0095,15.8865,16.0095,12000.0
2008-12-04 12:40:00,16.9,16.95,16.88,16.91,7400.0,15.9811,16.0284,15.9622,15.9906,7400.0
2008-12-04 12:45:00,16.92,16.95,16.84,16.85,7800.0,16.0,16.0284,15.9244,15.9338,7800.0
2008-12-04 12:50:00,16.85,16.88,16.81,16.88,13200.0,15.9338,15.9622,15.896,15.9622,13200.0
2008-12-04 12:55:00,16.86,16.91,16.82,16.83,8800.0,15.9433,15.9906,15.9055,15.9149,8800.0
2008-12-04 13:00:00,16.84,16.85,16.77,16.82,16000.0,15.9244,15.9338,15.8582,15.9055,16000.0
2008-12-04 13:05:00,16.83,16.84,16.72,16.72,10400.0,15.9149,15.9244,15.8109,15.8109,10400.0
2008-12-04 13:10:00,16.72,16.74,16.68,16.68,8600.0,15.8109,15.8298,15.7731,15.7731,8600.0
2008-12-04 13:15:00,16.68,16.71,16.63,16.71,10200.0,15.7731,15.8014,15.7258,15.8014,10200.0
2008-12-04 13:20:00,16.69,16.73,16.69,16.73,3400.0,15.7825,15.8203,15.7825,15.8203,3400.0
2008-12-04 13:25:00,16.72,16.73,16.68,16.68,7000.0,15.8109,15.8203,15.7731,15.7731,7000.0
2008-12-04 13:30:00,16.66,16.68,16.63,16.68,6800.0,15.7542,15.7731,15.7258,15.7731,6800.0
2008-12-04 13:35:00,16.7,16.75,16.68,16.74,18800.0,15.792,15.8393,15.7731,15.8298,18800.0
2008-12-04 13:40:00,16.73,16.74,16.68,16.68,11400.0,15.8203,15.8298,15.7731,15.7731,11400.0
2008-12-04 13:45:00,16.66,16.82,16.66,16.79,11400.0,15.7542,15.9055,15.7542,15.8771,11400.0
2008-12-04 13:50:00,16.78,16.84,16.75,16.78,10400.0,15.8676,15.9244,15.8393,15.8676,10400.0
2008-12-04 13:55:00,16.79,16.8,16.75,16.78,12200.0,15.8771,15.8865,15.8393,15.8676,12200.0
2008-12-04 14:00:00,16.78,16.85,16.78,16.8,8600.0,15.8676,15.9338,15.8676,15.8865,8600.0
2008-12-04 14:05:00,16.8,16.84,16.78,16.8,70000.0,15.8865,15.9244,15.8676,15.8865,70000.0
2008-12-04 14:10:00,16.79,16.85,16.79,16.82,8000.0,15.8771,15.9338,15.8771,15.9055,8000.0
2008-12-04 14:15:00,16.79,16.79,16.7,16.77,12600.0,15.8771,15.8771,15.792,15.8582,12600.0
2008-12-04 14:20:00,16.77,16.84,16.76,16.81,10200.0,15.8582,15.9244,15.8487,15.896,10200.0
2008-12-04 14:25:00,16.82,16.82,16.73,16.79,10000.0,15.9055,15.9055,15.8203,15.8771,10000.0
2008-12-04 14:30:00,16.81,16.88,16.8,16.88,8400.0,15.896,15.9622,15.8865,15.9622,8400.0
2008-12-04 14:35:00,16.88,16.89,16.83,16.86,8400.0,15.9622,15.9716,15.9149,15.9433,8400.0
2008-12-04 14:40:00,16.85,16.86,16.74,16.74,8800.0,15.9338,15.9433,15.8298,15.8298,8800.0
2008-12-04 14:45:00,16.71,16.78,16.66,16.75,20800.0,15.8014,15.8676,15.7542,15.8393,20800.0
2008-12-04 14:50:00,16.75,16.78,16.71,16.76,18400.0,15.8393,15.8676,15.8014,15.8487,18400.0
2008-12-04 14:55:00,16.77,16.8,16.66,16.66,11600.0,15.8582,15.8865,15.7542,15.7542,11600.0
2008-12-04 15:00:00,16.68,16.7,16.58,16.61,16800.0,15.7731,15.792,15.6785,15.7069,16800.0
2008-12-04 15:05:00,16.6,16.61,16.45,16.49,14800.0,15.6974,15.7069,15.5556,15.5934,14800.0
2008-12-04 15:10:00,16.5,16.53,16.38,16.41,14400.0,15.6029,15.6312,15.4894,15.5177,14400.0
2008-12-04 15:15:00,16.39,16.4,16.35,16.4,17600.0,15.4988,15.5083,15.461,15.5083,17600.0
2008-12-04 15:20:00,16.41,16.42,16.22,16.28,21800.0,15.5177,15.5272,15.3381,15.3948,21800.0
2008-12-04 15:25:00,16.28,16.34,16.22,16.24,18400.0,15.3948,15.4516,15.3381,15.357,18400.0
2008-12-04 15:30:00,16.2,16.31,16.19,16.25,29400.0,15.3192,15.4232,15.3097,15.3664,29400.0
2008-12-04 15:35:00,16.24,16.28,16.18,16.23,33800.0,15.357,15.3948,15.3003,15.3475,33800.0
2008-12-04 15:40:00,16.22,16.43,16.2,16.38,32800.0,15.3381,15.5367,15.3192,15.4894,32800.0
2008-12-04 15:45:00,16.37,16.48,16.31,16.42,28800.0,15.4799,15.5839,15.4232,15.5272,28800.0
2008-12-04 15:50:00,16.43,16.43,16.27,16.34,26800.0,15.5367,15.5367,15.3854,15.4516,26800.0
2008-12-04 15:55:00,16.34,16.53,16.31,16.52,114400.0,15.4516,15.6312,15.4232,15.6218,114400.0
2008-12-05 09:30:00,16.24,16.32,16.13,16.24,12400.0,15.357,15.4326,15.253,15.357,12400.0
2008-12-05 09:35:00,16.35,16.39,16.15,16.36,7800.0,15.461,15.4988,15.2719,15.4705,7800.0
2008-12-05 09:40:00,16.41,16.49,16.18,16.24,11400.0,15.5177,15.5934,15.3003,15.357,11400.0
2008-12-05 09:45:00,16.3,16.3,16.14,16.14,10200.0,15.4137,15.4137,15.2624,15.2624,10200.0
2008-12-05 09:50:00,16.15,16.34,16.15,16.34,5800.0,15.2719,15.4516,15.2719,15.4516,5800.0
2008-12-05 09:55:00,16.31,16.32,16.13,16.15,25000.0,15.4232,15.4326,15.253,15.2719,25000.0
2008-12-05 10:00:00,16.13,16.16,16.08,16.12,16200.0,15.253,15.2813,15.2057,15.2435,16200.0
2008-12-05 10:05:00,16.14,16.14,16.04,16.11,7400.0,15.2624,15.2624,15.1679,15.2341,7400.0
2008-12-05 10:10:00,16.11,16.11,16.06,16.09,7600.0,15.2341,15.2341,15.1868,15.2151,7600.0
2008-12-05 10:15:00,16.11,16.16,16.08,16.11,12800.0,15.2341,15.2813,15.2057,15.2341,12800.0
2008-12-05 10:20:00,16.11,16.11,16.03,16.07,10000.0,15.2341,15.2341,15.1584,15.1962,10000.0
2008-12-05 10:25:00,16.09,16.2,16.09,16.11,10200.0,15.2151,15.3192,15.2151,15.2341,10200.0
2008-12-05 10:30:00,16.1,16.21,16.1,16.16,14600.0,15.2246,15.3286,15.2246,15.2813,14600.0
2008-12-05 10:35:00,16.17,16.2,16.1,16.12,10200.0,15.2908,15.3192,15.2246,15.2435,10200.0
2008-12-05 10:40:00,16.14,16.24,16.11,16.14,18600.0,15.2624,15.357,15.2341,15.2624,18600.0
2008-12-05 10:45:00,16.18,16.32,16.18,16.32,13600.0,15.3003,15.4326,15.3003,15.4326,13600.0
2008-12-05 10:50:00,16.3,16.34,16.27,16.33,14600.0,15.4137,15.4516,15.3854,15.4421,14600.0
2008-12-05 10:55:00,16.32,16.34,16.29,16.33,38600.0,15.4326,15.4516,15.4043,15.4421,38600.0
2008-12-05 11:00:00,16.32,16.39,16.29,16.32,17800.0,15.4326,15.4988,15.4043,15.4326,17800.0
2008-12-05 11:05:00,16.34,16.41,16.3,16.35,20000.0,15.4516,15.5177,15.4137,15.461,20000.0
2008-12-05 11:10:00,16.35,16.44,16.33,16.33,8200.0,15.461,15.5461,15.4421,15.4421,8200.0
2008-12-05 11:15:00,16.34,16.35,16.26,16.27,11600.0,15.4516,15.461,15.3759,15.3854,11600.0
2008-12-05 11:20:00,16.3,16.34,16.25,16.25,8400.0,15.4137,15.4516,15.3664,15.3664,8400.0
2008-12-05 11:25:00,16.25,16.34,16.25,16.33,22800.0,15.3664,15.4516,15.3664,15.4421,22800.0
2008-12-05 11:30:00,16.32,16.36,16.29,16.35,10200.0,15.4326,15.4705,15.4043,15.461,10200.0
2008-12-05 11:35:00,16.36,16.41,16.34,16.41,10800.0,15.4705,15.5177,15.4516,15.5177,10800.0
2008-12-05 11:40:00,16.41,16.49,16.39,16.49,16800.0,15.5177,15.5934,15.4988,15.5934,16800.0
2008-12-05 11:45:00,16.48,16.48,16.43,16.47,9600.0,15.5839,15.5839,15.5367,15.5745,9600.0
2008-12-05 11:50:00,16.47,16.5,16.47,16.49,23800.0,15.5745,15.6029,15.5745,15.5934,23800.0
2008-12-05 11:55:00,16.47,16.49,16.46,16.47,4000.0,15.5745,15.5934,15.565,15.5745,4000.0
2008-12-05 12:00:00,16.47,16.5,16.47,16.47,18800.0,15.5745,15.6029,15.5745,15.5745,18800.0
2008-12-05 12:05:00,16.46,16.53,16.43,16.52,13400.0,15.565,15.6312,15.5367,15.6218,13400.0
2008-12-05 12:10:00,16.53,16.56,16.52,16.55,10000.0,15.6312,15.6596,15.6218,15.6501,10000.0
2008-12-05 12:15:00,16.55,16.55,16.5,16.54,9200.0,15.6501,15.6501,15.6029,15.6407,9200.0
2008-12-05 12:20:00,16.55,16.59,16.53,16.53,11600.0,15.6501,15.688,15.6312,15.6312,11600.0
2008-12-05 12:25:00,16.52,16.62,16.51,16.59,10600.0,15.6218,15.7163,15.6123,15.688,10600.0
2008-12-05 12:30:00,16.62,16.62,16.42,16.43,10000.0,15.7163,15.7163,15.5272,15.5367,10000.0
2008-12-05 12:35:00,16.42,16.47,16.42,16.47,9200.0,15.5272,15.5745,15.5272,15.5745,9200.0
2008-12-05 12:40:00,16.47,16.49,16.43,16.49,15400.0,15.5745,15.5934,15.5367,15.5934,15400.0
2008-12-05 12:45:00,16.48,16.51,16.47,16.48,11600.0,15.5839,15.6123,15.5745,15.5839,11600.0
2008-12-05 12:50:00,16.49,16.49,16.41,16.43,10600.0,15.5934,15.5934,15.5177,15.5367,10600.0
2008-12-05 12:55:00,16.44,16.44,16.38,16.42,14400.0,15.5461,15.5461,15.4894,15.5272,14400.0
2008-12-05 13:00:00,16.41,16.5,16.41,16.47,12600.0,15.5177,15.6029,15.5177,15.5745,12600.0
2008-12-05 13:05:00,16.48,16.54,16.48,16.51,9600.0,15.5839,15.6407,15.5839,15.6123,9600.0
2008-12-05 13:10:00,16.51,16.57,16.51,16.54,6200.0,15.6123,15.669,15.6123,15.6407,6200.0
2008-12-05 13:15:00,16.53,16.6,16.53,16.55,7400.0,15.6312,15.6974,15.6312,15.6501,7400.0
2008-12-05 13:20:00,16.55,16.61,16.55,16.6,7200.0,15.6501,15.7069,15.6501,15.6974,7200.0
2008-12-05 13:25:00,16.59,16.62,16.53,16.53,9200.0,15.688,15.7163,15.6312,15.6312,9200.0
2008-12-05 13:30:00,16.53,16.67,16.52,16.63,15200.0,15.6312,15.7636,15.6218,15.7258,15200.0
2008-12-05 13:35:00,16.61,16.61,16.55,16.58,10000.0,15.7069,15.7069,15.6501,15.6785,10000.0
2008-12-05 13:40:00,16.58,16.6,16.56,16.59,24000.0,15.6785,15.6974,15.6596,15.688,24000.0
2008-12-05 13:45:00,16.6,16.68,16.6,16.65,24600.0,15.6974,15.7731,15.6974,15.7447,24600.0
2008-12-05 13:50:00,16.66,16.75,16.66,16.71,9600.0,15.7542,15.8393,15.7542,15.8014,9600.0
2008-12-05 13:55:00,16.73,16.82,16.69,16.71,10600.0,15.8203,15.9055,15.7825,15.8014,10600.0
2008-12-05 14:00:00,16.72,16.75,16.65,16.65,15400.0,15.8109,15.8393,15.7447,15.7447,15400.0
2008-12-05 14:05:00,16.65,16.7,16.57,16.57,14600.0,15.7447,15.792,15.669,15.669,14600.0
2008-12-05 14:10:00,16.53,16.59,16.5,16.59,17000.0,15.6312,15.688,15.6029,15.688,17000.0
2008-12-05 14:15:00,16.59,16.63,16.5,16.55,16800.0,15.688,15.7258,15.6029,15.6501,16800.0
2008-12-05 14:20:00,16.55,16.67,16.53,16.63,8400.0,15.6501,15.7636,15.6312,15.7258,8400.0
2008-12-05 14:25:00,16.63,16.64,16.57,16.57,14000.0,15.7258,15.7352,15.669,15.669,14000.0
2008-12-05 14:30:00,16.58,16.65,16.54,16.63,32000.0,15.6785,15.7447,15.6407,15.7258,32000.0
2008-12-05 14:35:00,16.63,16.67,16.58,16.66,35800.0,15.7258,15.7636,15.6785,15.7542,35800.0
2008-12-05 14:40:00,16.68,16.84,16.68,16.8,11800.0,15.7731,15.9244,15.7731,15.8865,11800.0
2008-12-05 14:45:00,16.8,16.81,16.73,16.8,55600.0,15.8865,15.896,15.8203,15.8865,55600.0
2008-12-05 14:50:00,16.8,16.83,16.78,16.82,29200.0,15.8865,15.9149,15.8676,15.9055,29200.0
2008-12-05 14:55:00,16.81,16.86,16.79,16.83,9000.0,15.896,15.9433,15.8771,15.9149,9000.0
2008-12-05 15:00:00,16.85,16.93,16.58,16.64,24000.0,15.9338,16.0095,15.6785,15.7352,24000.0
2008-12-05 15:05:00,16.67,16.81,16.62,16.7,16800.0,15.7636,15.896,15.7163,15.792,16800.0
2008-12-05 15:10:00,16.72,16.82,16.68,16.76,23200.0,15.8109,15.9055,15.7731,15.8487,23200.0
2008-12-05 15:15:00,16.76,16.9,16.74,16.78,14600.0,15.8487,15.9811,15.8298,15.8676,14600.0
2008-12-05 15:20:00,16.79,16.82,16.65,16.78,14400.0,15.8771,15.9055,15.7447,15.8676,14400.0
2008-12-05 15:25:00,16.77,16.86,16.75,16.82,14200.0,15.8582,15.9433,15.8393,15.9055,14200.0
2008-12-05 15:30:00,16.8,16.96,16.77,16.85,27800.0,15.8865,16.0378,15.8582,15.9338,27800.0
2008-12-05 15:35:00,16.85,16.93,16.81,16.92,39800.0,15.9338,16.0095,15.896,16.0,39800.0
2008-12-05 15:40:00,16.92,16.98,16.81,16.9,38000.0,16.0,16.0568,15.896,15.9811,38000.0
2008-12-05 15:45:00,16.89,16.95,16.8,16.81,36200.0,15.9716,16.0284,15.8865,15.896,36200.0
2008-12-05 15:50:00,16.83,16.86,16.78,16.82,48600.0,15.9149,15.9433,15.8676,15.9055,48600.0
2008-12-05 15:55:00,16.83,17.0,16.83,16.99,88400.0,15.9149,16.0757,15.9149,16.0662,88400.0
2008-12-08 09:30:00,17.38,17.43,17.25,17.39,10000.0,16.435,16.4823,16.3121,16.4445,10000.0
2008-12-08 09:35:00,17.38,17.42,17.28,17.28,18400.0,16.435,16.4728,16.3404,16.3404,18400.0
2008-12-08 09:40:00,17.27,17.36,17.27,17.36,26000.0,16.331,16.4161,16.331,16.4161,26000.0
2008-12-08 09:45:00,17.41,17.49,17.38,17.42,20400.0,16.4634,16.539,16.435,16.4728,20400.0
2008-12-08 09:50:00,17.41,17.47,17.37,17.41,30400.0,16.4634,16.5201,16.4256,16.4634,30400.0
2008-12-08 09:55:00,17.39,17.45,17.35,17.38,26800.0,16.4445,16.5012,16.4066,16.435,26800.0
2008-12-08 10:00:00,17.38,17.44,17.33,17.44,21400.0,16.435,16.4917,16.3877,16.4917,21400.0
2008-12-08 10:05:00,17.43,17.5,17.4,17.5,17600.0,16.4823,16.5485,16.4539,16.5485,17600.0
2008-12-08 10:10:00,17.5,17.5,17.39,17.43,12800.0,16.5485,16.5485,16.4445,16.4823,12800.0
2008-12-08 10:15:00,17.43,17.46,17.33,17.35,22800.0,16.4823,16.5107,16.3877,16.4066,22800.0
2008-12-08 10:20:00,17.37,17.46,17.37,17.4,23800.0,16.4256,16.5107,16.4256,16.4539,23800.0
2008-12-08 10:25:00,17.4,17.4,17.36,17.39,13000.0,16.4539,16.4539,16.4161,16.4445,13000.0
2008-12-08 10:30:00,17.38,17.43,17.38,17.4,13400.0,16.435,16.4823,16.435,16.4539,13400.0
2008-12-08 10:35:00,17.4,17.4,17.36,17.36,14800.0,16.4539,16.4539,16.4161,16.4161,14800.0
2008-12-08 10:40:00,17.39,17.43,17.37,17.37,37400.0,16.4445,16.4823,16.4256,16.4256,37400.0
2008-12-08 10:45:00,17.38,17.44,17.32,17.32,34800.0,16.435,16.4917,16.3783,16.3783,34800.0
2008-12-08 10:50:00,17.36,17.38,17.31,17.36,38600.0,16.4161,16.435,16.3688,16.4161,38600.0
2008-12-08 10:55:00,17.33,17.34,17.29,17.34,35200.0,16.3877,16.3972,16.3499,16.3972,35200.0
2008-12-08 11:00:00,17.34,17.46,17.34,17.43,14600.0,16.3972,16.5107,16.3972,16.4823,14600.0
2008-12-08 11:05:00,17.44,17.44,17.35,17.39,14800.0,16.4917,16.4917,16.4066,16.4445,14800.0
2008-12-08 11:10:00,17.39,17.45,17.39,17.43,7400.0,16.4445,16.5012,16.4445,16.4823,7400.0
2008-12-08 11:15:00,17.41,17.44,17.37,17.39,8000.0,16.4634,16.4917,16.4256,16.4445,8000.0
2008-12-08 11:20:00,17.39,17.43,17.36,17.41,10400.0,16.4445,16.4823,16.4161,16.4634,10400.0
2008-12-08 11:25:00,17.38,17.42,17.32,17.41,30600.0,16.435,16.4728,16.3783,16.4634,30600.0
2008-12-08 11:30:00,17.42,17.47,17.39,17.47,9400.0,16.4728,16.5201,16.4445,16.5201,9400.0
2008-12-08 11:35:00,17.47,17.47,17.36,17.42,12000.0,16.5201,16.5201,16.4161,16.4728,12000.0
2008-12-08 11:40:00,17.43,17.43,17.38,17.38,4400.0,16.4823,16.4823,16.435,16.435,4400.0
2008-12-08 11:45:00,17.38,17.43,17.38,17.43,9600.0,16.435,16.4823,16.435,16.4823,9600.0
2008-12-08 11:50:00,17.42,17.42,17.36,17.36,7200.0,16.4728,16.4728,16.4161,16.4161,7200.0
2008-12-08 11:55:00,17.38,17.4,17.31,17.34,18600.0,16.435,16.4539,16.3688,16.3972,18600.0
2008-12-08 12:00:00,17.34,17.36,17.32,17.34,14000.0,16.3972,16.4161,16.3783,16.3972,14000.0
2008-12-08 12:05:00,17.36,17.36,17.28,17.3,9600.0,16.4161,16.4161,16.3404,16.3594,9600.0
2008-12-08 12:10:00,17.28,17.3,17.2,17.22,13000.0,16.3404,16.3594,16.2648,16.2837,13000.0
2008-12-08 12:15:00,17.22,17.35,17.22,17.31,21200.0,16.2837,16.4066,16.2837,16.3688,21200.0
2008-12-08 12:20:00,17.33,17.38,17.31,17.32,14400.0,16.3877,16.435,16.3688,16.3783,14400.0
2008-12-08 12:25:00,17.32,17.35,17.32,17.32,11000.0,16.3783,16.4066,16.3783,16.3783,11000.0
2008-12-08 12:30:00,17.31,17.36,17.31,17.35,10200.0,16.3688,16.4161,16.3688,16.4066,10200.0
2008-12-08 12:35:00,17.34,17.34,17.29,17.29,6600.0,16.3972,16.3972,16.3499,16.3499,6600.0
2008-12-08 12:40:00,17.3,17.32,17.27,17.32,5400.0,16.3594,16.3783,16.331,16.3783,5400.0
2008-12-08 12:45:00,17.32,17.41,17.32,17.36,10800.0,16.3783,16.4634,16.3783,16.4161,10800.0
2008-12-08 12:50:00,17.37,17.38,17.29,17.31,6200.0,16.4256,16.435,16.3499,16.3688,6200.0
2008-12-08 12:55:00,17.32,17.35,17.32,17.33,2600.0,16.3783,16.4066,16.3783,16.3877,2600.0
2008-12-08 13:00:00,17.33,17.43,17.33,17.39,6400.0,16.3877,16.4823,16.3877,16.4445,6400.0
2008-12-08 13:05:00,17.39,17.4,17.36,17.39,11800.0,16.4445,16.4539,16.4161,16.4445,11800.0
2008-12-08 13:10:00,17.4,17.4,17.37,17.37,3600.0,16.4539,16.4539,16.4256,16.4256,3600.0
2008-12-08 13:15:00,17.36,17.36,17.31,17.33,6000.0,16.4161,16.4161,16.3688,16.3877,6000.0
2008-12-08 13:20:00,17.31,17.32,17.28,17.31,6800.0,16.3688,16.3783,16.3404,16.3688,6800.0
2008-12-08 13:25:00,17.32,17.38,17.31,17.31,5600.0,16.3783,16.435,16.3688,16.3688,5600.0
2008-12-08 13:30:00,17.3,17.3,17.22,17.27,6400.0,16.3594,16.3594,16.2837,16.331,6400.0
2008-12-08 13:35:00,17.27,17.3,17.25,17.27,3200.0,16.331,16.3594,16.3121,16.331,3200.0
2008-12-08 13:40:00,17.3,17.31,17.27,17.28,7000.0,16.3594,16.3688,16.331,16.3404,7000.0
2008-12-08 13:45:00,17.27,17.28,17.24,17.24,10000.0,16.331,16.3404,16.3026,16.3026,10000.0
2008-12-08 13:50:00,17.26,17.27,17.23,17.25,5200.0,16.3215,16.331,16.2932,16.3121,5200.0
2008-12-08 13:55:00,17.25,17.27,17.22,17.23,7400.0,16.3121,16.331,16.2837,16.2932,7400.0
2008-12-08 14:00:00,17.25,17.28,17.23,17.28,17800.0,16.3121,16.3404,16.2932,16.3404,17800.0
2008-12-08 14:05:00,17.28,17.28,17.26,17.27,7800.0,16.3404,16.3404,16.3215,16.331,7800.0
2008-12-08 14:10:00,17.25,17.28,17.25,17.27,10400.0,16.3121,16.3404,16.3121,16.331,10400.0
2008-12-08 14:15:00,17.27,17.28,17.25,17.28,5200.0,16.331,16.3404,16.3121,16.3404,5200.0
2008-12-08 14:20:00,17.28,17.39,17.28,17.34,9400.0,16.3404,16.4445,16.3404,16.3972,9400.0
2008-12-08 14:25:00,17.33,17.43,17.33,17.35,10200.0,16.3877,16.4823,16.3877,16.4066,10200.0
2008-12-08 14:30:00,17.39,17.43,17.3,17.3,14000.0,16.4445,16.4823,16.3594,16.3594,14000.0
2008-12-08 14:35:00,17.33,17.4,17.3,17.38,16600.0,16.3877,16.4539,16.3594,16.435,16600.0
2008-12-08 14:40:00,17.39,17.43,17.35,17.43,9000.0,16.4445,16.4823,16.4066,16.4823,9000.0
2008-12-08 14:45:00,17.42,17.5,17.35,17.48,11400.0,16.4728,16.5485,16.4066,16.5296,11400.0
2008-12-08 14:50:00,17.49,17.49,17.43,17.47,13600.0,16.539,16.539,16.4823,16.5201,13600.0
2008-12-08 14:55:00,17.49,17.56,17.43,17.53,15800.0,16.539,16.6052,16.4823,16.5769,15800.0
2008-12-08 15:00:00,17.53,17.55,17.46,17.53,11000.0,16.5769,16.5958,16.5107,16.5769,11000.0
2008-12-08 15:05:00,17.52,17.53,17.47,17.5,17800.0,16.5674,16.5769,16.5201,16.5485,17800.0
2008-12-08 15:10:00,17.5,17.54,17.48,17.53,10600.0,16.5485,16.5863,16.5296,16.5769,10600.0
2008-12-08 15:15:00,17.52,17.52,17.43,17.45,15200.0,16.5674,16.5674,16.4823,16.5012,15200.0
2008-12-08 15:20:00,17.43,17.49,17.43,17.45,10800.0,16.4823,16.539,16.4823,16.5012,10800.0
2008-12-08 15:25:00,17.44,17.56,17.44,17.55,67600.0,16.4917,16.6052,16.4917,16.5958,67600.0
2008-12-08 15:30:00,17.55,17.58,17.49,17.54,11000.0,16.5958,16.6241,16.539,16.5863,11000.0
2008-12-08 15:35:00,17.55,17.58,17.38,17.38,14200.0,16.5958,16.6241,16.435,16.435,14200.0
2008-12-08 15:40:00,17.39,17.46,17.34,17.34,26600.0,16.4445,16.5107,16.3972,16.3972,26600.0
2008-12-08 15:45:00,17.33,17.35,17.18,17.2,35200.0,16.3877,16.4066,16.2459,16.2648,35200.0
2008-12-08 15:50:00,17.22,17.35,17.22,17.3,36400.0,16.2837,16.4066,16.2837,16.3594,36400.0
2008-12-08 15:55:00,17.3,17.47,17.3,17.4,70600.0,16.3594,16.5201,16.3594,16.4539,70600.0
2008-12-09 09:30:00,17.25,17.29,17.0,17.06,10600.0,16.3121,16.3499,16.0757,16.1324,10600.0
2008-12-09 09:35:00,17.04,17.17,17.04,17.13,10400.0,16.1135,16.2364,16.1135,16.1986,10400.0
2008-12-09 09:40:00,17.13,17.16,17.03,17.05,11400.0,16.1986,16.227,16.104,16.123,11400.0
2008-12-09 09:45:00,17.06,17.14,17.06,17.11,9000.0,16.1324,16.2081,16.1324,16.1797,9000.0
2008-12-09 09:50:00,17.13,17.18,16.98,17.03,17400.0,16.1986,16.2459,16.0568,16.104,17400.0
2008-12-09 09:55:00,17.03,17.07,17.0,17.04,6000.0,16.104,16.1419,16.0757,16.1135,6000.0
2008-12-09 10:00:00,17.05,17.06,16.97,17.04,55200.0,16.123,16.1324,16.0473,16.1135,55200.0
2008-12-09 10:05:00,17.04,17.05,16.92,16.98,18400.0,16.1135,16.123,16.0,16.0568,18400.0
2008-12-09 10:10:00,16.98,17.05,16.96,17.02,16400.0,16.0568,16.123,16.0378,16.0946,16400.0
2008-12-09 10:15:00,17.04,17.05,16.99,17.02,27400.0,16.1135,16.123,16.0662,16.0946,27400.0
2008-12-09 10:20:00,17.02,17.07,16.98,16.98,52800.0,16.0946,16.1419,16.0568,16.0568,52800.0
2008-12-09 10:25:00,16.98,17.02,16.95,17.01,18400.0,16.0568,16.0946,16.0284,16.0851,18400.0
2008-12-09 10:30:00,16.98,17.04,16.97,17.04,28600.0,16.0568,16.1135,16.0473,16.1135,28600.0
2008-12-09 10:35:00,17.04,17.05,16.98,17.0,25800.0,16.1135,16.123,16.0568,16.0757,25800.0
2008-12-09 10:40:00,16.95,17.03,16.95,16.98,10800.0,16.0284,16.104,16.0284,16.0568,10800.0
2008-12-09 10:45:00,16.99,17.05,16.99,17.03,18600.0,16.0662,16.123,16.0662,16.104,18600.0
2008-12-09 10:50:00,17.03,17.06,16.93,16.93,34400.0,16.104,16.1324,16.0095,16.0095,34400.0
2008-12-09 10:55:00,16.93,16.99,16.91,16.96,25400.0,16.0095,16.0662,15.9906,16.0378,25400.0
2008-12-09 11:00:00,16.97,17.01,16.93,16.93,13800.0,16.0473,16.0851,16.0095,16.0095,13800.0
2008-12-09 11:05:00,16.92,16.95,16.9,16.92,8800.0,16.0,16.0284,15.9811,16.0,8800.0
2008-12-09 11:10:00,16.92,16.92,16.85,16.85,11200.0,16.0,16.0,15.9338,15.9338,11200.0
2008-12-09 11:15:00,16.85,16.89,16.82,16.82,16000.0,15.9338,15.9716,15.9055,15.9055,16000.0
2008-12-09 11:20:00,16.84,16.91,16.8,16.82,12200.0,15.9244,15.9906,15.8865,15.9055,12200.0
2008-12-09 11:25:00,16.82,16.89,16.82,16.82,7200.0,15.9055,15.9716,15.9055,15.9055,7200.0
2008-12-09 11:30:00,16.82,16.88,16.82,16.88,10000.0,15.9055,15.9622,15.9055,15.9622,10000.0
2008-12-09 11:35:00,16.89,16.9,16.77,16.8,10200.0,15.9716,15.9811,15.8582,15.8865,10200.0
2008-12-09 11:40:00,16.8,16.87,16.79,16.85,6800.0,15.8865,15.9527,15.8771,15.9338,6800.0
2008-12-09 11:45:00,16.87,16.9,16.86,16.86,3400.0,15.9527,15.9811,15.9433,15.9433,3400.0
2008-12-09 11:50:00,16.86,16.9,16.86,16.86,3600.0,15.9433,15.9811,15.9433,15.9433,3600.0
2008-12-09 11:55:00,16.87,16.93,16.87,16.88,11800.0,15.9527,16.0095,15.9527,15.9622,11800.0
2008-12-09 12:00:00,16.87,16.91,16.86,16.91,5800.0,15.9527,15.9906,15.9433,15.9906,5800.0
2008-12-09 12:05:00,16.93,16.99,16.92,16.96,6800.0,16.0095,16.0662,16.0,16.0378,6800.0
2008-12-09 12:10:00,16.96,16.97,16.93,16.95,13800.0,16.0378,16.0473,16.0095,16.0284,13800.0
2008-12-09 12:15:00,16.94,16.95,16.83,16.89,18800.0,16.0189,16.0284,15.9149,15.9716,18800.0
2008-12-09 12:20:00,16.88,16.88,16.8,16.84,9000.0,15.9622,15.9622,15.8865,15.9244,9000.0
2008-12-09 12:25:00,16.85,16.86,16.83,16.86,5800.0,15.9338,15.9433,15.9149,15.9433,5800.0
2008-12-09 12:30:00,16.86,16.93,16.85,16.86,19200.0,15.9433,16.0095,15.9338,15.9433,19200.0
2008-12-09 12:35:00,16.86,16.91,16.84,16.91,6200.0,15.9433,15.9906,15.9244,15.9906,6200.0
2008-12-09 12:40:00,16.89,16.9,16.86,16.86,10800.0,15.9716,15.9811,15.9433,15.9433,10800.0
2008-12-09 12:45:00,16.85,16.87,16.84,16.84,10800.0,15.9338,15.9527,15.9244,15.9244,10800.0
2008-12-09 12:50:00,16.84,16.86,16.83,16.84,7400.0,15.9244,15.9433,15.9149,15.9244,7400.0
2008-12-09 12:55:00,16.85,16.85,16.75,16.76,12600.0,15.9338,15.9338,15.8393,15.8487,12600.0
2008-12-09 13:00:00,16.76,16.77,16.73,16.73,9800.0,15.8487,15.8582,15.8203,15.8203,9800.0
2008-12-09 13:05:00,16.73,16.81,16.73,16.78,7800.0,15.8203,15.896,15.8203,15.8676,7800.0
2008-12-09 13:10:00,16.77,16.77,16.71,16.71,4600.0,15.8582,15.8582,15.8014,15.8014,4600.0
2008-12-09 13:15:00,16.71,16.72,16.54,16.63,16600.0,15.8014,15.8109,15.6407,15.7258,16600.0
2008-12-09 13:20:00,16.61,16.68,16.6,16.68,4600.0,15.7069,15.7731,15.6974,15.7731,4600.0
2008-12-09 13:25:00,16.7,16.71,16.63,16.66,7800.0,15.792,15.8014,15.7258,15.7542,7800.0
2008-12-09 13:30:00,16.64,16.68,16.64,16.64,9400.0,15.7352,15.7731,15.7352,15.7352,9400.0
2008-12-09 13:35:00,16.64,16.66,16.61,16.66,11600.0,15.7352,15.7542,15.7069,15.7542,11600.0
2008-12-09 13:40:00,16.66,16.73,16.64,16.72,16200.0,15.7542,15.8203,15.7352,15.8109,16200.0
2008-12-09 13:45:00,16.71,16.78,16.67,16.78,11600.0,15.8014,15.8676,15.7636,15.8676,11600.0
2008-12-09 13:50:00,16.81,16.81,16.7,16.72,7600.0,15.896,15.896,15.792,15.8109,7600.0
2008-12-09 13:55:00,16.72,16.72,16.67,16.67,24600.0,15.8109,15.8109,15.7636,15.7636,24600.0
2008-12-09 14:00:00,16.67,16.68,16.6,16.63,18800.0,15.7636,15.7731,15.6974,15.7258,18800.0
2008-12-09 14:05:00,16.63,16.63,16.51,16.52,46400.0,15.7258,15.7258,15.6123,15.6218,46400.0
2008-12-09 14:10:00,16.52,16.59,16.51,16.56,17800.0,15.6218,15.688,15.6123,15.6596,17800.0
2008-12-09 14:15:00,16.56,16.64,16.55,16.64,10400.0,15.6596,15.7352,15.6501,15.7352,10400.0
2008-12-09 14:20:00,16.63,16.63,16.46,16.47,17400.0,15.7258,15.7258,15.565,15.5745,17400.0
2008-12-09 14:25:00,16.47,16.49,16.41,16.42,13200.0,15.5745,15.5934,15.5177,15.5272,13200.0
2008-12-09 14:30:00,16.42,16.45,16.35,16.4,22600.0,15.5272,15.5556,15.461,15.5083,22600.0
2008-12-09 14:35:00,16.42,16.5,16.42,16.49,21400.0,15.5272,15.6029,15.5272,15.5934,21400.0
2008-12-09 14:40:00,16.5,16.54,16.49,16.5,23200.0,15.6029,15.6407,15.5934,15.6029,23200.0
2008-12-09 14:45:00,16.5,16.68,16.5,16.66,37600.0,15.6029,15.7731,15.6029,15.7542,37600.0
2008-12-09 14:50:00,16.65,16.69,16.6,16.64,52000.0,15.7447,15.7825,15.6974,15.7352,52000.0
2008-12-09 14:55:00,16.66,16.84,16.66,16.75,27800.0,15.7542,15.9244,15.7542,15.8393,27800.0
2008-12-09 15:00:00,16.75,16.81,16.7,16.75,39800.0,15.8393,15.896,15.792,15.8393,39800.0
2008-12-09 15:05:00,16.73,16.75,16.66,16.75,45200.0,15.8203,15.8393,15.7542,15.8393,45200.0
2008-12-09 15:10:00,16.74,16.74,16.64,16.71,25400.0,15.8298,15.8298,15.7352,15.8014,25400.0
2008-12-09 15:15:00,16.71,16.77,16.65,16.77,25600.0,15.8014,15.8582,15.7447,15.8582,25600.0
2008-12-09 15:20:00,16.77,16.78,16.61,16.65,24200.0,15.8582,15.8676,15.7069,15.7447,24200.0
2008-12-09 15:25:00,16.61,16.61,16.48,16.51,18000.0,15.7069,15.7069,15.5839,15.6123,18000.0
2008-12-09 15:30:00,16.52,16.59,16.47,16.56,32000.0,15.6218,15.688,15.5745,15.6596,32000.0
2008-12-09 15:35:00,16.56,16.59,16.5,16.59,22800.0,15.6596,15.688,15.6029,15.688,22800.0
2008-12-09 15:40:00,16.61,16.67,16.6,16.64,32000.0,15.7069,15.7636,15.6974,15.7352,32000.0
2008-12-09 15:45:00,16.64,16.65,16.5,16.52,40000.0,15.7352,15.7447,15.6029,15.6218,40000.0
2008-12-09 15:50:00,16.52,16.6,16.47,16.5,37400.0,15.6218,15.6974,15.5745,15.6029,37400.0
2008-12-09 15:55:00,16.51,16.51,16.38,16.45,76400.0,15.6123,15.6123,15.4894,15.5556,76400.0
2008-12-10 09:30:00,16.32,16.67,16.2,16.2,22000.0,15.4326,15.7636,15.3192,15.3192,22000.0
2008-12-10 09:35:00,16.25,16.29,16.07,16.18,25800.0,15.3664,15.4043,15.1962,15.3003,25800.0
2008-12-10 09:40:00,16.18,16.24,16.16,16.23,14200.0,15.3003,15.357,15.2813,15.3475,14200.0
2008-12-10 09:45:00,16.22,16.25,16.18,16.18,20800.0,15.3381,15.3664,15.3003,15.3003,20800.0
2008-12-10 09:50:00,16.21,16.28,16.19,16.22,25200.0,15.3286,15.3948,15.3097,15.3381,25200.0
2008-12-10 09:55:00,16.22,16.25,16.21,16.25,22800.0,15.3381,15.3664,15.3286,15.3664,22800.0
2008-12-10 10:00:00,16.25,16.43,16.25,16.43,15200.0,15.3664,15.5367,15.3664,15.5367,15200.0
2008-12-10 10:05:00,16.43,16.43,16.31,16.34,18600.0,15.5367,15.5367,15.4232,15.4516,18600.0
2008-12-10 10:10:00,16.34,16.42,16.34,16.42,13200.0,15.4516,15.5272,15.4516,15.5272,13200.0
2008-12-10 10:15:00,16.42,16.55,16.42,16.55,17800.0,15.5272,15.6501,15.5272,15.6501,17800.0
2008-12-10 10:20:00,16.55,16.61,16.53,16.61,9600.0,15.6501,15.7069,15.6312,15.7069,9600.0
2008-12-10 10:25:00,16.59,16.59,16.5,16.54,10000.0,15.688,15.688,15.6029,15.6407,10000.0
2008-12-10 10:30:00,16.55,16.58,16.47,16.49,10600.0,15.6501,15.6785,15.5745,15.5934,10600.0
2008-12-10 10:35:00,16.5,16.52,16.4,16.48,19600.0,15.6029,15.6218,15.5083,15.5839,19600.0
2008-12-10 10:40:00,16.48,16.48,16.4,16.4,5800.0,15.5839,15.5839,15.5083,15.5083,5800.0
2008-12-10 10:45:00,16.4,16.42,16.39,16.4,31600.0,15.5083,15.5272,15.4988,15.5083,31600.0
2008-12-10 10:50:00,16.4,16.4,16.28,16.29,20400.0,15.5083,15.5083,15.3948,15.4043,20400.0
2008-12-10 10:55:00,16.29,16.4,16.29,16.4,17600.0,15.4043,15.5083,15.4043,15.5083,17600.0
2008-12-10 11:00:00,16.4,16.43,16.36,16.4,17200.0,15.5083,15.5367,15.4705,15.5083,17200.0
2008-12-10 11:05:00,16.41,16.41,16.3,16.35,20600.0,15.5177,15.5177,15.4137,15.461,20600.0
2008-12-10 11:10:00,16.35,16.4,16.31,16.38,19800.0,15.461,15.5083,15.4232,15.4894,19800.0
2008-12-10 11:15:00,16.38,16.4,16.38,16.4,15400.0,15.4894,15.5083,15.4894,15.5083,15400.0
2008-12-10 11:20:00,16.4,16.4,16.38,16.39,9400.0,15.5083,15.5083,15.4894,15.4988,9400.0
2008-12-10 11:25:00,16.39,16.39,16.3,16.31,18000.0,15.4988,15.4988,15.4137,15.4232,18000.0
2008-12-10 11:30:00,16.31,16.41,16.31,16.38,11000.0,15.4232,15.5177,15.4232,15.4894,11000.0
2008-12-10 11:35:00,16.39,16.39,16.34,16.35,13000.0,15.4988,15.4988,15.4516,15.461,13000.0
2008-12-10 11:40:00,16.37,16.4,16.35,16.4,7600.0,15.4799,15.5083,15.461,15.5083,7600.0
2008-12-10 11:45:00,16.41,16.52,16.41,16.52,11600.0,15.5177,15.6218,15.5177,15.6218,11600.0
2008-12-10 11:50:00,16.52,16.6,16.52,16.59,12400.0,15.6218,15.6974,15.6218,15.688,12400.0
2008-12-10 11:55:00,16.58,16.59,16.5,16.54,12800.0,15.6785,15.688,15.6029,15.6407,12800.0
2008-12-10 12:00:00,16.55,16.55,16.52,16.55,8400.0,15.6501,15.6501,15.6218,15.6501,8400.0
2008-12-10 12:05:00,16.56,16.61,16.55,16.55,14800.0,15.6596,15.7069,15.6501,15.6501,14800.0
2008-12-10 12:10:00,16.54,16.59,16.52,16.58,14400.0,15.6407,15.688,15.6218,15.6785,14400.0
2008-12-10 12:15:00,16.56,16.59,16.52,16.55,6400.0,15.6596,15.688,15.6218,15.6501,6400.0
2008-12-10 12:20:00,16.53,16.59,16.48,16.5,10600.0,15.6312,15.688,15.5839,15.6029,10600.0
2008-12-10 12:25:00,16.51,16.55,16.49,16.53,7200.0,15.6123,15.6501,15.5934,15.6312,7200.0
2008-12-10 12:30:00,16.53,16.53,16.49,16.53,6800.0,15.6312,15.6312,15.5934,15.6312,6800.0
2008-12-10 12:35:00,16.55,16.56,16.48,16.55,12600.0,15.6501,15.6596,15.5839,15.6501,12600.0
2008-12-10 12:40:00,16.54,16.59,16.54,16.59,8600.0,15.6407,15.688,15.6407,15.688,8600.0
2008-12-10 12:45:00,16.58,16.59,16.5,16.53,8400.0,15.6785,15.688,15.6029,15.6312,8400.0
2008-12-10 12:50:00,16.53,16.59,16.51,16.54,10000.0,15.6312,15.688,15.6123,15.6407,10000.0
2008-12-10 12:55:00,16.53,16.56,16.48,16.52,3600.0,15.6312,15.6596,15.5839,15.6218,3600.0
2008-12-10 13:00:00,16.53,16.61,16.52,16.61,11000.0,15.6312,15.7069,15.6218,15.7069,11000.0
2008-12-10 13:05:00,16.61,16.61,16.56,16.58,7600.0,15.7069,15.7069,15.6596,15.6785,7600.0
2008-12-10 13:10:00,16.58,16.66,16.58,16.64,8200.0,15.6785,15.7542,15.6785,15.7352,8200.0
2008-12-10 13:15:00,16.63,16.68,16.63,16.68,6200.0,15.7258,15.7731,15.7258,15.7731,6200.0
2008-12-10 13:20:00,16.67,16.68,16.62,16.65,7200.0,15.7636,15.7731,15.7163,15.7447,7200.0
2008-12-10 13:25:00,16.66,16.69,16.61,16.61,7600.0,15.7542,15.7825,15.7069,15.7069,7600.0
2008-12-10 13:30:00,16.59,16.67,16.57,16.57,12400.0,15.688,15.7636,15.669,15.669,12400.0
2008-12-10 13:35:00,16.57,16.59,16.55,16.57,12200.0,15.669,15.688,15.6501,15.669,12200.0
2008-12-10 13:40:00,16.58,16.58,16.51,16.55,13400.0,15.6785,15.6785,15.6123,15.6501,13400.0
2008-12-10 13:45:00,16.52,16.58,16.52,16.57,6400.0,15.6218,15.6785,15.6218,15.669,6400.0
2008-12-10 13:50:00,16.58,16.58,16.43,16.47,11400.0,15.6785,15.6785,15.5367,15.5745,11400.0
2008-12-10 13:55:00,16.47,16.49,16.43,16.46,4600.0,15.5745,15.5934,15.5367,15.565,4600.0
2008-12-10 14:00:00,16.46,16.47,16.4,16.42,7000.0,15.565,15.5745,15.5083,15.5272,7000.0
2008-12-10 14:05:00,16.45,16.48,16.45,16.46,6200.0,15.5556,15.5839,15.5556,15.565,6200.0
2008-12-10 14:10:00,16.47,16.51,16.43,16.45,9400.0,15.5745,15.6123,15.5367,15.5556,9400.0
2008-12-10 14:15:00,16.49,16.5,16.47,16.5,5200.0,15.5934,15.6029,15.5745,15.6029,5200.0
2008-12-10 14:20:00,16.51,16.51,16.33,16.39,12000.0,15.6123,15.6123,15.4421,15.4988,12000.0
2008-12-10 14:25:00,16.4,16.43,16.38,16.4,12600.0,15.5083,15.5367,15.4894,15.5083,12600.0
2008-12-10 14:30:00,16.41,16.43,16.37,16.41,9800.0,15.5177,15.5367,15.4799,15.5177,9800.0
2008-12-10 14:35:00,16.43,16.5,16.42,16.48,13200.0,15.5367,15.6029,15.5272,15.5839,13200.0
2008-12-10 14:40:00,16.5,16.5,16.43,16.47,13200.0,15.6029,15.6029,15.5367,15.5745,13200.0
2008-12-10 14:45:00,16.47,16.48,16.34,16.34,20200.0,15.5745,15.5839,15.4516,15.4516,20200.0
2008-12-10 14:50:00,16.33,16.42,16.33,16.36,19800.0,15.4421,15.5272,15.4421,15.4705,19800.0
2008-12-10 14:55:00,16.36,16.38,16.32,16.34,10200.0,15.4705,15.4894,15.4326,15.4516,10200.0
2008-12-10 15:00:00,16.36,16.38,16.32,16.35,18400.0,15.4705,15.4894,15.4326,15.461,18400.0
2008-12-10 15:05:00,16.34,16.39,16.33,16.36,24000.0,15.4516,15.4988,15.4421,15.4705,24000.0
2008-12-10 15:10:00,16.36,16.42,16.34,16.42,30200.0,15.4705,15.5272,15.4516,15.5272,30200.0
2008-12-10 15:15:00,16.41,16.45,16.35,16.35,20800.0,15.5177,15.5556,15.461,15.461,20800.0
2008-12-10 15:20:00,16.36,16.4,16.32,16.39,14200.0,15.4705,15.5083,15.4326,15.4988,14200.0
2008-12-10 15:25:00,16.39,16.47,16.37,16.42,19600.0,15.4988,15.5745,15.4799,15.5272,19600.0
2008-12-10 15:30:00,16.43,16.43,16.31,16.32,21000.0,15.5367,15.5367,15.4232,15.4326,21000.0
2008-12-10 15:35:00,16.32,16.36,16.32,16.32,16600.0,15.4326,15.4705,15.4326,15.4326,16600.0
2008-12-10 15:40:00,16.32,16.41,16.32,16.38,17200.0,15.4326,15.5177,15.4326,15.4894,17200.0
2008-12-10 15:45:00,16.38,16.42,16.36,16.38,26200.0,15.4894,15.5272,15.4705,15.4894,26200.0
2008-12-10 15:50:00,16.4,16.43,16.37,16.39,25800.0,15.5083,15.5367,15.4799,15.4988,25800.0
2008-12-10 15:55:00,16.39,16.48,16.39,16.47,43800.0,15.4988,15.5839,15.4988,15.5745,43800.0
2008-12-11 09:30:00,16.29,16.35,16.21,16.24,7800.0,15.4043,15.461,15.3286,15.357,7800.0
2008-12-11 09:35:00,16.23,16.43,16.19,16.43,8600.0,15.3475,15.5367,15.3097,15.5367,8600.0
2008-12-11 09:40:00,16.4,16.52,16.4,16.5,12000.0,15.5083,15.6218,15.5083,15.6029,12000.0
2008-12-11 09:45:00,16.53,16.65,16.52,16.64,11200.0,15.6312,15.7447,15.6218,15.7352,11200.0
2008-12-11 09:50:00,16.6,16.66,16.56,16.63,14800.0,15.6974,15.7542,15.6596,15.7258,14800.0
2008-12-11 09:55:00,16.6,16.66,16.57,16.65,10200.0,15.6974,15.7542,15.669,15.7447,10200.0
2008-12-11 10:00:00,16.65,16.67,16.6,16.64,10600.0,15.7447,15.7636,15.6974,15.7352,10600.0
2008-12-11 10:05:00,16.62,16.64,16.54,16.64,21200.0,15.7163,15.7352,15.6407,15.7352,21200.0
2008-12-11 10:10:00,16.65,16.71,16.61,16.68,18800.0,15.7447,15.8014,15.7069,15.7731,18800.0
2008-12-11 10:15:00,16.68,16.74,16.66,16.73,17600.0,15.7731,15.8298,15.7542,15.8203,17600.0
2008-12-11 10:20:00,16.72,16.76,16.68,16.76,18800.0,15.8109,15.8487,15.7731,15.8487,18800.0
2008-12-11 10:25:00,16.74,16.74,16.65,16.65,16200.0,15.8298,15.8298,15.7447,15.7447,16200.0
2008-12-11 10:30:00,16.68,16.75,16.66,16.75,21400.0,15.7731,15.8393,15.7542,15.8393,21400.0
2008-12-11 10:35:00,16.74,16.75,16.62,16.63,14400.0,15.8298,15.8393,15.7163,15.7258,14400.0
2008-12-11 10:40:00,16.64,16.65,16.56,16.59,17800.0,15.7352,15.7447,15.6596,15.688,17800.0
2008-12-11 10:45:00,16.61,16.61,16.56,16.59,11000.0,15.7069,15.7069,15.6596,15.688,11000.0
2008-12-11 10:50:00,16.59,16.6,16.55,16.56,4800.0,15.688,15.6974,15.6501,15.6596,4800.0
2008-12-11 10:55:00,16.56,16.59,16.51,16.59,7400.0,15.6596,15.688,15.6123,15.688,7400.0
2008-12-11 11:00:00,16.59,16.59,16.47,16.5,7200.0,15.688,15.688,15.5745,15.6029,7200.0
2008-12-11 11:05:00,16.47,16.52,16.47,16.52,3000.0,15.5745,15.6218,15.5745,15.6218,3000.0
2008-12-11 11:10:00,16.52,16.53,16.52,16.52,12000.0,15.6218,15.6312,15.6218,15.6218,12000.0
2008-12-11 11:15:00,16.53,16.54,16.5,16.5,8400.0,15.6312,15.6407,15.6029,15.6029,8400.0
2008-12-11 11:20:00,16.5,16.52,16.47,16.47,6000.0,15.6029,15.6218,15.5745,15.5745,6000.0
2008-12-11 11:25:00,16.47,16.5,16.46,16.49,5400.0,15.5745,15.6029,15.565,15.5934,5400.0
2008-12-11 11:30:00,16.49,16.5,16.47,16.5,2600.0,15.5934,15.6029,15.5745,15.6029,2600.0
2008-12-11 11:35:00,16.5,16.57,16.49,16.57,13800.0,15.6029,15.669,15.5934,15.669,13800.0
2008-12-11 11:40:00,16.58,16.61,16.58,16.6,9200.0,15.6785,15.7069,15.6785,15.6974,9200.0
2008-12-11 11:45:00,16.59,16.62,16.56,16.6,14600.0,15.688,15.7163,15.6596,15.6974,14600.0
2008-12-11 11:50:00,16.6,16.6,16.54,16.56,11800.0,15.6974,15.6974,15.6407,15.6596,11800.0
2008-12-11 11:55:00,16.56,16.59,16.53,16.56,14400.0,15.6596,15.688,15.6312,15.6596,14400.0
2008-12-11 12:00:00,16.55,16.62,16.53,16.61,17200.0,15.6501,15.7163,15.6312,15.7069,17200.0
2008-12-11 12:05:00,16.63,16.63,16.59,16.6,9600.0,15.7258,15.7258,15.688,15.6974,9600.0
2008-12-11 12:10:00,16.63,16.63,16.55,16.55,4400.0,15.7258,15.7258,15.6501,15.6501,4400.0
2008-12-11 12:15:00,16.58,16.6,16.55,16.58,30200.0,15.6785,15.6974,15.6501,15.6785,30200.0
2008-12-11 12:20:00,16.58,16.6,16.54,16.55,14000.0,15.6785,15.6974,15.6407,15.6501,14000.0
2008-12-11 12:25:00,16.56,16.6,16.54,16.6,13200.0,15.6596,15.6974,15.6407,15.6974,13200.0
2008-12-11 12:30:00,16.59,16.6,16.59,16.6,2200.0,15.688,15.6974,15.688,15.6974,2200.0
2008-12-11 12:35:00,16.59,16.61,16.54,16.57,31200.0,15.688,15.7069,15.6407,15.669,31200.0
2008-12-11 12:40:00,16.55,16.57,16.49,16.56,37600.0,15.6501,15.669,15.5934,15.6596,37600.0
2008-12-11 12:45:00,16.55,16.55,16.49,16.49,15400.0,15.6501,15.6501,15.5934,15.5934,15400.0
2008-12-11 12:50:00,16.49,16.55,16.48,16.54,12400.0,15.5934,15.6501,15.5839,15.6407,12400.0
2008-12-11 12:55:00,16.56,16.6,16.54,16.58,24000.0,15.6596,15.6974,15.6407,15.6785,24000.0
2008-12-11 13:00:00,16.57,16.58,16.54,16.56,9600.0,15.669,15.6785,15.6407,15.6596,9600.0
2008-12-11 13:05:00,16.56,16.56,16.51,16.54,2600.0,15.6596,15.6596,15.6123,15.6407,2600.0
2008-12-11 13:10:00,16.5,16.54,16.47,16.5,22800.0,15.6029,15.6407,15.5745,15.6029,22800.0
2008-12-11 13:15:00,16.49,16.5,16.43,16.43,15600.0,15.5934,15.6029,15.5367,15.5367,15600.0
2008-12-11 13:20:00,16.43,16.44,16.34,16.4,7000.0,15.5367,15.5461,15.4516,15.5083,7000.0
2008-12-11 13:25:00,16.4,16.4,16.36,16.38,11800.0,15.5083,15.5083,15.4705,15.4894,11800.0
2008-12-11 13:30:00,16.39,16.4,16.36,16.39,8600.0,15.4988,15.5083,15.4705,15.4988,8600.0
2008-12-11 13:35:00,16.39,16.43,16.38,16.39,10600.0,15.4988,15.5367,15.4894,15.4988,10600.0
2008-12-11 13:40:00,16.39,16.43,16.37,16.38,14000.0,15.4988,15.5367,15.4799,15.4894,14000.0
2008-12-11 13:45:00,16.38,16.4,16.36,16.37,13800.0,15.4894,15.5083,15.4705,15.4799,13800.0
2008-12-11 13:50:00,16.37,16.37,16.34,16.36,2600.0,15.4799,15.4799,15.4516,15.4705,2600.0
2008-12-11 13:55:00,16.36,16.36,16.3,16.3,6000.0,15.4705,15.4705,15.4137,15.4137,6000.0
2008-12-11 14:00:00,16.32,16.35,16.32,16.34,8000.0,15.4326,15.461,15.4326,15.4516,8000.0
2008-12-11 14:05:00,16.34,16.34,16.29,16.29,6000.0,15.4516,15.4516,15.4043,15.4043,6000.0
2008-12-11 14:10:00,16.27,16.29,16.25,16.25,5200.0,15.3854,15.4043,15.3664,15.3664,5200.0
2008-12-11 14:15:00,16.27,16.27,16.25,16.27,2600.0,15.3854,15.3854,15.3664,15.3854,2600.0
2008-12-11 14:20:00,16.27,16.31,16.27,16.3,12000.0,15.3854,15.4232,15.3854,15.4137,12000.0
2008-12-11 14:25:00,16.3,16.35,16.3,16.35,11000.0,15.4137,15.461,15.4137,15.461,11000.0
2008-12-11 14:30:00,16.33,16.36,16.33,16.36,5600.0,15.4421,15.4705,15.4421,15.4705,5600.0
2008-12-11 14:35:00,16.34,16.37,16.28,16.28,8800.0,15.4516,15.4799,15.3948,15.3948,8800.0
2008-12-11 14:40:00,16.25,16.29,16.24,16.24,5400.0,15.3664,15.4043,15.357,15.357,5400.0
2008-12-11 14:45:00,16.19,16.22,16.16,16.21,10000.0,15.3097,15.3381,15.2813,15.3286,10000.0
2008-12-11 14:50:00,16.22,16.27,16.11,16.11,5600.0,15.3381,15.3854,15.2341,15.2341,5600.0
2008-12-11 14:55:00,16.13,16.15,16.04,16.06,11400.0,15.253,15.2719,15.1679,15.1868,11400.0
2008-12-11 15:00:00,16.06,16.07,16.01,16.07,11600.0,15.1868,15.1962,15.1395,15.1962,11600.0
2008-12-11 15:05:00,16.06,16.07,15.97,16.0,40000.0,15.1868,15.1962,15.1017,15.13,40000.0
2008-12-11 15:10:00,15.98,15.98,15.9,15.95,17200.0,15.1111,15.1111,15.0355,15.0828,17200.0
2008-12-11 15:15:00,15.96,15.97,15.88,15.88,13800.0,15.0922,15.1017,15.0166,15.0166,13800.0
2008-12-11 15:20:00,15.88,15.94,15.88,15.93,8200.0,15.0166,15.0733,15.0166,15.0638,8200.0
2008-12-11 15:25:00,15.94,16.0,15.91,15.97,13000.0,15.0733,15.13,15.0449,15.1017,13000.0
2008-12-11 15:30:00,15.97,15.97,15.77,15.78,17000.0,15.1017,15.1017,14.9125,14.922,17000.0
2008-12-11 15:35:00,15.76,15.79,15.72,15.74,23600.0,14.9031,14.9315,14.8653,14.8842,23600.0
2008-12-11 15:40:00,15.74,15.86,15.72,15.86,23800.0,14.8842,14.9977,14.8653,14.9977,23800.0
2008-12-11 15:45:00,15.87,15.96,15.87,15.89,18400.0,15.0071,15.0922,15.0071,15.026,18400.0
2008-12-11 15:50:00,15.89,15.95,15.84,15.94,35800.0,15.026,15.0828,14.9787,15.0733,35800.0
2008-12-11 15:55:00,15.91,15.93,15.85,15.87,44800.0,15.0449,15.0638,14.9882,15.0071,44800.0
2008-12-12 09:30:00,15.52,15.72,15.52,15.52,2800.0,14.6761,14.8653,14.6761,14.6761,2800.0
2008-12-12 09:35:00,15.57,15.68,15.53,15.56,15600.0,14.7234,14.8274,14.6856,14.714,15600.0
2008-12-12 09:40:00,15.55,15.59,15.54,15.55,7200.0,14.7045,14.7423,14.6951,14.7045,7200.0
2008-12-12 09:45:00,15.55,15.7,15.55,15.7,21000.0,14.7045,14.8464,14.7045,14.8464,21000.0
2008-12-12 09:50:00,15.67,15.74,15.67,15.7,13200.0,14.818,14.8842,14.818,14.8464,13200.0
2008-12-12 09:55:00,15.75,15.88,15.74,15.88,8400.0,14.8936,15.0166,14.8842,15.0166,8400.0
2008-12-12 10:00:00,15.85,15.97,15.83,15.97,8600.0,14.9882,15.1017,14.9693,15.1017,8600.0
2008-12-12 10:05:00,15.98,15.98,15.88,15.88,5800.0,15.1111,15.1111,15.0166,15.0166,5800.0
2008-12-12 10:10:00,15.85,15.88,15.77,15.85,8000.0,14.9882,15.0166,14.9125,14.9882,8000.0
2008-12-12 10:15:00,15.85,15.91,15.79,15.89,25800.0,14.9882,15.0449,14.9315,15.026,25800.0
2008-12-12 10:20:00,15.92,15.96,15.9,15.93,12400.0,15.0544,15.0922,15.0355,15.0638,12400.0
2008-12-12 10:25:00,15.94,15.99,15.91,15.99,15400.0,15.0733,15.1206,15.0449,15.1206,15400.0
2008-12-12 10:30:00,15.98,16.0,15.97,15.97,4800.0,15.1111,15.13,15.1017,15.1017,4800.0
2008-12-12 10:35:00,15.92,15.97,15.92,15.97,6600.0,15.0544,15.1017,15.0544,15.1017,6600.0
2008-12-12 10:40:00,15.97,16.04,15.97,16.04,6000.0,15.1017,15.1679,15.1017,15.1679,6000.0
2008-12-12 10:45:00,16.06,16.08,16.01,16.06,8000.0,15.1868,15.2057,15.1395,15.1868,8000.0
2008-12-12 10:50:00,16.06,16.14,16.05,16.14,9000.0,15.1868,15.2624,15.1773,15.2624,9000.0
2008-12-12 10:55:00,16.14,16.17,16.13,16.13,7600.0,15.2624,15.2908,15.253,15.253,7600.0
2008-12-12 11:00:00,16.15,16.15,16.05,16.11,8400.0,15.2719,15.2719,15.1773,15.2341,8400.0
2008-12-12 11:05:00,16.1,16.15,16.08,16.13,6800.0,15.2246,15.2719,15.2057,15.253,6800.0
2008-12-12 11:10:00,16.11,16.11,16.04,16.06,4000.0,15.2341,15.2341,15.1679,15.1868,4000.0
2008-12-12 11:15:00,16.06,16.08,16.03,16.07,8400.0,15.1868,15.2057,15.1584,15.1962,8400.0
2008-12-12 11:20:00,16.08,16.12,16.07,16.1,6000.0,15.2057,15.2435,15.1962,15.2246,6000.0
2008-12-12 11:25:00,16.08,16.1,16.06,16.06,1200.0,15.2057,15.2246,15.1868,15.1868,1200.0
2008-12-12 11:30:00,16.06,16.15,16.04,16.15,4000.0,15.1868,15.2719,15.1679,15.2719,4000.0
2008-12-12 11:35:00,16.14,16.16,16.09,16.11,24200.0,15.2624,15.2813,15.2151,15.2341,24200.0
2008-12-12 11:40:00,16.09,16.1,16.04,16.04,5600.0,15.2151,15.2246,15.1679,15.1679,5600.0
2008-12-12 11:45:00,16.08,16.13,16.06,16.12,5000.0,15.2057,15.253,15.1868,15.2435,5000.0
2008-12-12 11:50:00,16.13,16.17,16.1,16.16,6000.0,15.253,15.2908,15.2246,15.2813,6000.0
2008-12-12 11:55:00,16.14,16.18,16.13,16.13,6800.0,15.2624,15.3003,15.253,15.253,6800.0
2008-12-12 12:00:00,16.11,16.18,16.09,16.15,6400.0,15.2341,15.3003,15.2151,15.2719,6400.0
2008-12-12 12:05:00,16.16,16.17,16.11,16.15,7800.0,15.2813,15.2908,15.2341,15.2719,7800.0
2008-12-12 12:10:00,16.16,16.22,16.14,16.18,8200.0,15.2813,15.3381,15.2624,15.3003,8200.0
2008-12-12 12:15:00,16.18,16.18,16.14,16.18,5000.0,15.3003,15.3003,15.2624,15.3003,5000.0
2008-12-12 12:20:00,16.19,16.23,16.17,16.22,12400.0,15.3097,15.3475,15.2908,15.3381,12400.0
2008-12-12 12:25:00,16.19,16.2,16.17,16.2,8600.0,15.3097,15.3192,15.2908,15.3192,8600.0
2008-12-12 12:30:00,16.21,16.23,16.16,16.22,3800.0,15.3286,15.3475,15.2813,15.3381,3800.0
2008-12-12 12:35:00,16.25,16.31,16.24,16.27,9400.0,15.3664,15.4232,15.357,15.3854,9400.0
2008-12-12 12:40:00,16.28,16.32,16.27,16.28,5800.0,15.3948,15.4326,15.3854,15.3948,5800.0
2008-12-12 12:45:00,16.29,16.35,16.25,16.25,12800.0,15.4043,15.461,15.3664,15.3664,12800.0
2008-12-12 12:50:00,16.28,16.41,16.28,16.4,5200.0,15.3948,15.5177,15.3948,15.5083,5200.0
2008-12-12 12:55:00,16.4,16.43,16.4,16.4,6000.0,15.5083,15.5367,15.5083,15.5083,6000.0
2008-12-12 13:00:00,16.39,16.43,16.39,16.39,11800.0,15.4988,15.5367,15.4988,15.4988,11800.0
2008-12-12 13:05:00,16.36,16.42,16.36,16.39,7800.0,15.4705,15.5272,15.4705,15.4988,7800.0
2008-12-12 13:10:00,16.41,16.41,16.31,16.31,6800.0,15.5177,15.5177,15.4232,15.4232,6800.0
2008-12-12 13:15:00,16.31,16.37,16.28,16.36,27000.0,15.4232,15.4799,15.3948,15.4705,27000.0
2008-12-12 13:20:00,16.35,16.42,16.35,16.42,3400.0,15.461,15.5272,15.461,15.5272,3400.0
2008-12-12 13:25:00,16.4,16.41,16.25,16.29,8200.0,15.5083,15.5177,15.3664,15.4043,8200.0
2008-12-12 13:30:00,16.31,16.33,16.25,16.25,4400.0,15.4232,15.4421,15.3664,15.3664,4400.0
2008-12-12 13:35:00,16.23,16.23,16.17,16.21,3400.0,15.3475,15.3475,15.2908,15.3286,3400.0
2008-12-12 13:40:00,16.21,16.21,16.11,16.16,7600.0,15.3286,15.3286,15.2341,15.2813,7600.0
2008-12-12 13:45:00,16.16,16.23,16.16,16.18,10400.0,15.2813,15.3475,15.2813,15.3003,10400.0
2008-12-12 13:50:00,16.18,16.18,16.11,16.16,11200.0,15.3003,15.3003,15.2341,15.2813,11200.0
2008-12-12 13:55:00,16.18,16.22,16.17,16.18,5400.0,15.3003,15.3381,15.2908,15.3003,5400.0
2008-12-12 14:00:00,16.21,16.3,16.18,16.25,20600.0,15.3286,15.4137,15.3003,15.3664,20600.0
2008-12-12 14:05:00,16.28,16.32,16.28,16.28,3200.0,15.3948,15.4326,15.3948,15.3948,3200.0
2008-12-12 14:10:00,16.25,16.33,16.24,16.25,7000.0,15.3664,15.4421,15.357,15.3664,7000.0
2008-12-12 14:15:00,16.29,16.33,16.18,16.18,5200.0,15.4043,15.4421,15.3003,15.3003,5200.0
2008-12-12 14:20:00,16.16,16.18,16.1,16.17,7800.0,15.2813,15.3003,15.2246,15.2908,7800.0
2008-12-12 14:25:00,16.18,16.2,16.15,16.18,2600.0,15.3003,15.3192,15.2719,15.3003,2600.0
2008-12-12 14:30:00,16.17,16.17,16.09,16.12,5400.0,15.2908,15.2908,15.2151,15.2435,5400.0
2008-12-12 14:35:00,16.15,16.32,16.14,16.3,12600.0,15.2719,15.4326,15.2624,15.4137,12600.0
2008-12-12 14:40:00,16.31,16.31,16.26,16.29,7000.0,15.4232,15.4232,15.3759,15.4043,7000.0
2008-12-12 14:45:00,16.29,16.31,16.25,16.3,5400.0,15.4043,15.4232,15.3664,15.4137,5400.0
2008-12-12 14:50:00,16.31,16.42,16.3,16.34,8600.0,15.4232,15.5272,15.4137,15.4516,8600.0
2008-12-12 14:55:00,16.33,16.37,16.29,16.33,15200.0,15.4421,15.4799,15.4043,15.4421,15200.0
2008-12-12 15:00:00,16.34,16.45,16.34,16.38,12000.0,15.4516,15.5556,15.4516,15.4894,12000.0
2008-12-12 15:05:00,16.38,16.4,16.29,16.36,23000.0,15.4894,15.5083,15.4043,15.4705,23000.0
2008-12-12 15:10:00,16.34,16.34,16.23,16.28,18400.0,15.4516,15.4516,15.3475,15.3948,18400.0
2008-12-12 15:15:00,16.29,16.38,16.22,16.22,111600.0,15.4043,15.4894,15.3381,15.3381,111600.0
2008-12-12 15:20:00,16.19,16.35,16.19,16.2,28400.0,15.3097,15.461,15.3097,15.3192,28400.0
2008-12-12 15:25:00,16.19,16.28,16.11,16.28,21400.0,15.3097,15.3948,15.2341,15.3948,21400.0
2008-12-12 15:30:00,16.28,16.28,16.16,16.22,20400.0,15.3948,15.3948,15.2813,15.3381,20400.0
2008-12-12 15:35:00,16.21,16.3,16.17,16.22,27600.0,15.3286,15.4137,15.2908,15.3381,27600.0
2008-12-12 15:40:00,16.23,16.3,16.2,16.21,36400.0,15.3475,15.4137,15.3192,15.3286,36400.0
2008-12-12 15:45:00,16.22,16.27,16.15,16.2,27400.0,15.3381,15.3854,15.2719,15.3192,27400.0
2008-12-12 15:50:00,16.24,16.3,16.19,16.21,35800.0,15.357,15.4137,15.3097,15.3286,35800.0
2008-12-12 15:55:00,16.2,16.31,16.2,16.28,72000.0,15.3192,15.4232,15.3192,15.3948,72000.0
2008-12-15 09:30:00,16.32,16.33,16.17,16.17,15400.0,15.4326,15.4421,15.2908,15.2908,15400.0
2008-12-15 09:35:00,16.17,16.34,16.06,16.27,23600.0,15.2908,15.4516,15.1868,15.3854,23600.0
2008-12-15 09:40:00,16.23,16.23,16.17,16.23,9800.0,15.3475,15.3475,15.2908,15.3475,9800.0
2008-12-15 09:45:00,16.23,16.3,16.18,16.3,11000.0,15.3475,15.4137,15.3003,15.4137,11000.0
2008-12-15 09:50:00,16.27,16.27,16.16,16.18,14200.0,15.3854,15.3854,15.2813,15.3003,14200.0
2008-12-15 09:55:00,16.2,16.2,16.13,16.13,10400.0,15.3192,15.3192,15.253,15.253,10400.0
2008-12-15 10:00:00,16.1,16.13,16.06,16.1,30800.0,15.2246,15.253,15.1868,15.2246,30800.0
2008-12-15 10:05:00,16.08,16.12,16.01,16.04,30000.0,15.2057,15.2435,15.1395,15.1679,30000.0
2008-12-15 10:10:00,16.01,16.07,16.0,16.03,10800.0,15.1395,15.1962,15.13,15.1584,10800.0
2008-12-15 10:15:00,16.03,16.05,16.0,16.05,11800.0,15.1584,15.1773,15.13,15.1773,11800.0
2008-12-15 10:20:00,16.0,16.0,15.94,15.94,5800.0,15.13,15.13,15.0733,15.0733,5800.0
2008-12-15 10:25:00,15.94,16.06,15.94,16.06,24000.0,15.0733,15.1868,15.0733,15.1868,24000.0
2008-12-15 10:30:00,16.04,16.06,15.98,15.98,30800.0,15.1679,15.1868,15.1111,15.1111,30800.0
2008-12-15 10:35:00,15.98,15.99,15.91,15.97,7400.0,15.1111,15.1206,15.0449,15.1017,7400.0
2008-12-15 10:40:00,15.97,16.0,15.97,15.97,2800.0,15.1017,15.13,15.1017,15.1017,2800.0
2008-12-15 10:45:00,15.95,15.95,15.88,15.88,12400.0,15.0828,15.0828,15.0166,15.0166,12400.0
2008-12-15 10:50:00,15.87,15.87,15.84,15.86,7400.0,15.0071,15.0071,14.9787,14.9977,7400.0
2008-12-15 10:55:00,15.87,15.88,15.78,15.82,15400.0,15.0071,15.0166,14.922,14.9598,15400.0
2008-12-15 11:00:00,15.81,15.81,15.78,15.81,4600.0,14.9504,14.9504,14.922,14.9504,4600.0
2008-12-15 11:05:00,15.81,15.81,15.77,15.81,17200.0,14.9504,14.9504,14.9125,14.9504,17200.0
2008-12-15 11:10:00,15.8,15.81,15.79,15.81,6200.0,14.9409,14.9504,14.9315,14.9504,6200.0
2008-12-15 11:15:00,15.82,15.89,15.79,15.79,10400.0,14.9598,15.026,14.9315,14.9315,10400.0
2008-12-15 11:20:00,15.81,15.82,15.75,15.77,11200.0,14.9504,14.9598,14.8936,14.9125,11200.0
2008-12-15 11:25:00,15.77,15.77,15.72,15.75,28600.0,14.9125,14.9125,14.8653,14.8936,28600.0
2008-12-15 11:30:00,15.74,15.84,15.71,15.81,41200.0,14.8842,14.9787,14.8558,14.9504,41200.0
2008-12-15 11:35:00,15.83,15.84,15.81,15.81,5800.0,14.9693,14.9787,14.9504,14.9504,5800.0
2008-12-15 11:40:00,15.82,15.84,15.81,15.84,8000.0,14.9598,14.9787,14.9504,14.9787,8000.0
2008-12-15 11:45:00,15.86,15.94,15.85,15.94,15200.0,14.9977,15.0733,14.9882,15.0733,15200.0
2008-12-15 11:50:00,15.94,15.99,15.92,15.97,43200.0,15.0733,15.1206,15.0544,15.1017,43200.0
2008-12-15 11:55:00,15.99,16.0,15.94,15.95,52200.0,15.1206,15.13,15.0733,15.0828,52200.0
2008-12-15 12:00:00,15.95,16.02,15.92,16.02,50600.0,15.0828,15.149,15.0544,15.149,50600.0
2008-12-15 12:05:00,16.02,16.07,15.99,16.06,5400.0,15.149,15.1962,15.1206,15.1868,5400.0
2008-12-15 12:10:00,16.08,16.09,16.05,16.07,16800.0,15.2057,15.2151,15.1773,15.1962,16800.0
2008-12-15 12:15:00,16.07,16.09,16.07,16.08,9400.0,15.1962,15.2151,15.1962,15.2057,9400.0
2008-12-15 12:20:00,16.09,16.14,16.08,16.13,10400.0,15.2151,15.2624,15.2057,15.253,10400.0
2008-12-15 12:25:00,16.14,16.14,16.11,16.11,7000.0,15.2624,15.2624,15.2341,15.2341,7000.0
2008-12-15 12:30:00,16.14,16.14,16.07,16.07,4200.0,15.2624,15.2624,15.1962,15.1962,4200.0
2008-12-15 12:35:00,16.09,16.09,15.99,16.01,8800.0,15.2151,15.2151,15.1206,15.1395,8800.0
2008-12-15 12:40:00,15.99,15.99,15.96,15.96,800.0,15.1206,15.1206,15.0922,15.0922,800.0
2008-12-15 12:45:00,15.93,15.98,15.91,15.91,7400.0,15.0638,15.1111,15.0449,15.0449,7400.0
2008-12-15 12:50:00,15.91,15.93,15.88,15.88,11600.0,15.0449,15.0638,15.0166,15.0166,11600.0
2008-12-15 12:55:00,15.87,15.88,15.83,15.83,19600.0,15.0071,15.0166,14.9693,14.9693,19600.0
2008-12-15 13:00:00,15.83,15.84,15.74,15.74,18600.0,14.9693,14.9787,14.8842,14.8842,18600.0
2008-12-15 13:05:00,15.72,15.72,15.67,15.67,9400.0,14.8653,14.8653,14.818,14.818,9400.0
2008-12-15 13:10:00,15.67,15.69,15.67,15.67,5800.0,14.818,14.8369,14.818,14.818,5800.0
2008-12-15 13:15:00,15.67,15.68,15.57,15.57,30600.0,14.818,14.8274,14.7234,14.7234,30600.0
2008-12-15 13:20:00,15.62,15.69,15.6,15.63,9400.0,14.7707,14.8369,14.7518,14.7802,9400.0
2008-12-15 13:25:00,15.65,15.68,15.63,15.63,10200.0,14.7991,14.8274,14.7802,14.7802,10200.0
2008-12-15 13:30:00,15.63,15.65,15.63,15.65,1800.0,14.7802,14.7991,14.7802,14.7991,1800.0
2008-12-15 13:35:00,15.66,15.66,15.59,15.59,11200.0,14.8085,14.8085,14.7423,14.7423,11200.0
2008-12-15 13:40:00,15.59,15.65,15.58,15.58,24000.0,14.7423,14.7991,14.7329,14.7329,24000.0
2008-12-15 13:45:00,15.59,15.61,15.58,15.6,3000.0,14.7423,14.7612,14.7329,14.7518,3000.0
2008-12-15 13:50:00,15.6,15.61,15.52,15.55,12800.0,14.7518,14.7612,14.6761,14.7045,12800.0
2008-12-15 13:55:00,15.54,15.59,15.54,15.59,16800.0,14.6951,14.7423,14.6951,14.7423,16800.0
2008-12-15 14:00:00,15.59,15.67,15.56,15.63,8000.0,14.7423,14.818,14.714,14.7802,8000.0
2008-12-15 14:05:00,15.61,15.63,15.6,15.63,3600.0,14.7612,14.7802,14.7518,14.7802,3600.0
2008-12-15 14:10:00,15.62,15.63,15.59,15.59,17800.0,14.7707,14.7802,14.7423,14.7423,17800.0
2008-12-15 14:15:00,15.61,15.65,15.61,15.65,4000.0,14.7612,14.7991,14.7612,14.7991,4000.0
2008-12-15 14:20:00,15.68,15.72,15.67,15.72,8000.0,14.8274,14.8653,14.818,14.8653,8000.0
2008-12-15 14:25:00,15.73,15.75,15.68,15.68,15600.0,14.8747,14.8936,14.8274,14.8274,15600.0
2008-12-15 14:30:00,15.67,15.8,15.65,15.8,19600.0,14.818,14.9409,14.7991,14.9409,19600.0
2008-12-15 14:35:00,15.79,15.83,15.78,15.81,10400.0,14.9315,14.9693,14.922,14.9504,10400.0
2008-12-15 14:40:00,15.81,15.86,15.77,15.77,15200.0,14.9504,14.9977,14.9125,14.9125,15200.0
2008-12-15 14:45:00,15.76,15.81,15.74,15.8,24600.0,14.9031,14.9504,14.8842,14.9409,24600.0
2008-12-15 14:50:00,15.81,15.83,15.81,15.81,14600.0,14.9504,14.9693,14.9504,14.9504,14600.0
2008-12-15 14:55:00,15.81,15.81,15.77,15.77,14200.0,14.9504,14.9504,14.9125,14.9125,14200.0
2008-12-15 15:00:00,15.76,15.81,15.76,15.8,22400.0,14.9031,14.9504,14.9031,14.9409,22400.0
2008-12-15 15:05:00,15.78,15.82,15.77,15.78,15000.0,14.922,14.9598,14.9125,14.922,15000.0
2008-12-15 15:10:00,15.78,15.79,15.65,15.68,13600.0,14.922,14.9315,14.7991,14.8274,13600.0
2008-12-15 15:15:00,15.65,15.7,15.63,15.63,14200.0,14.7991,14.8464,14.7802,14.7802,14200.0
2008-12-15 15:20:00,15.62,15.68,15.59,15.65,13000.0,14.7707,14.8274,14.7423,14.7991,13000.0
2008-12-15 15:25:00,15.65,15.69,15.62,15.66,11000.0,14.7991,14.8369,14.7707,14.8085,11000.0
2008-12-15 15:30:00,15.65,15.66,15.55,15.66,25600.0,14.7991,14.8085,14.7045,14.8085,25600.0
2008-12-15 15:35:00,15.67,15.85,15.67,15.76,28000.0,14.818,14.9882,14.818,14.9031,28000.0
2008-12-15 15:40:00,15.76,15.88,15.71,15.81,31400.0,14.9031,15.0166,14.8558,14.9504,31400.0
2008-12-15 15:45:00,15.79,15.88,15.78,15.8,29000.0,14.9315,15.0166,14.922,14.9409,29000.0
2008-12-15 15:50:00,15.81,15.81,15.69,15.71,31000.0,14.9504,14.9504,14.8369,14.8558,31000.0
2008-12-15 15:55:00,15.72,15.78,15.72,15.78,24000.0,14.8653,14.922,14.8653,14.922,24000.0
2008-12-16 09:30:00,15.8,15.95,15.78,15.92,6800.0,14.9409,15.0828,14.922,15.0544,6800.0
2008-12-16 09:35:00,15.9,15.9,15.81,15.9,9200.0,15.0355,15.0355,14.9504,15.0355,9200.0
2008-12-16 09:40:00,15.89,15.93,15.83,15.92,8600.0,15.026,15.0638,14.9693,15.0544,8600.0
2008-12-16 09:45:00,15.93,16.11,15.93,16.04,11400.0,15.0638,15.2341,15.0638,15.1679,11400.0
2008-12-16 09:50:00,16.03,16.08,15.96,16.0,10800.0,15.1584,15.2057,15.0922,15.13,10800.0
2008-12-16 09:55:00,16.02,16.07,16.02,16.04,7800.0,15.149,15.1962,15.149,15.1679,7800.0
2008-12-16 10:00:00,16.04,16.07,16.0,16.06,10200.0,15.1679,15.1962,15.13,15.1868,10200.0
2008-12-16 10:05:00,16.06,16.09,15.97,16.07,9800.0,15.1868,15.2151,15.1017,15.1962,9800.0
2008-12-16 10:10:00,16.1,16.1,16.0,16.0,2800.0,15.2246,15.2246,15.13,15.13,2800.0
2008-12-16 10:15:00,16.04,16.05,16.02,16.04,3000.0,15.1679,15.1773,15.149,15.1679,3000.0
2008-12-16 10:20:00,16.03,16.05,15.99,16.05,6000.0,15.1584,15.1773,15.1206,15.1773,6000.0
2008-12-16 10:25:00,16.02,16.05,15.99,16.05,3000.0,15.149,15.1773,15.1206,15.1773,3000.0
2008-12-16 10:30:00,16.05,16.05,16.02,16.05,7600.0,15.1773,15.1773,15.149,15.1773,7600.0
2008-12-16 10:35:00,16.02,16.03,15.99,16.01,10600.0,15.149,15.1584,15.1206,15.1395,10600.0
2008-12-16 10:40:00,16.0,16.03,15.99,16.02,8000.0,15.13,15.1584,15.1206,15.149,8000.0
2008-12-16 10:45:00,16.03,16.04,16.0,16.03,10800.0,15.1584,15.1679,15.13,15.1584,10800.0
2008-12-16 10:50:00,16.02,16.07,16.02,16.07,7800.0,15.149,15.1962,15.149,15.1962,7800.0
2008-12-16 10:55:00,16.06,16.09,16.05,16.09,3800.0,15.1868,15.2151,15.1773,15.2151,3800.0
2008-12-16 11:00:00,16.08,16.11,16.08,16.09,19200.0,15.2057,15.2341,15.2057,15.2151,19200.0
2008-12-16 11:05:00,16.11,16.11,16.09,16.11,5400.0,15.2341,15.2341,15.2151,15.2341,5400.0
2008-12-16 11:10:00,16.09,16.11,16.08,16.08,5600.0,15.2151,15.2341,15.2057,15.2057,5600.0
2008-12-16 11:15:00,16.09,16.09,16.05,16.06,5000.0,15.2151,15.2151,15.1773,15.1868,5000.0
2008-12-16 11:20:00,16.04,16.1,16.02,16.1,26400.0,15.1679,15.2246,15.149,15.2246,26400.0
2008-12-16 11:25:00,16.11,16.13,16.1,16.1,4200.0,15.2341,15.253,15.2246,15.2246,4200.0
2008-12-16 11:30:00,16.11,16.14,16.11,16.13,5400.0,15.2341,15.2624,15.2341,15.253,5400.0
2008-12-16 11:35:00,16.13,16.18,16.13,16.18,23000.0,15.253,15.3003,15.253,15.3003,23000.0
2008-12-16 11:40:00,16.18,16.21,16.18,16.21,12000.0,15.3003,15.3286,15.3003,15.3286,12000.0
2008-12-16 11:45:00,16.21,16.24,16.2,16.23,6200.0,15.3286,15.357,15.3192,15.3475,6200.0
2008-12-16 11:50:00,16.23,16.29,16.23,16.29,18400.0,15.3475,15.4043,15.3475,15.4043,18400.0
2008-12-16 11:55:00,16.27,16.31,16.27,16.27,10800.0,15.3854,15.4232,15.3854,15.3854,10800.0
2008-12-16 12:00:00,16.27,16.28,16.24,16.24,7000.0,15.3854,15.3948,15.357,15.357,7000.0
2008-12-16 12:05:00,16.24,16.24,16.22,16.24,4800.0,15.357,15.357,15.3381,15.357,4800.0
2008-12-16 12:10:00,16.24,16.26,16.23,16.26,2400.0,15.357,15.3759,15.3475,15.3759,2400.0
2008-12-16 12:15:00,16.26,16.29,16.24,16.24,13800.0,15.3759,15.4043,15.357,15.357,13800.0
2008-12-16 12:20:00,16.26,16.28,16.24,16.24,2600.0,15.3759,15.3948,15.357,15.357,2600.0
2008-12-16 12:25:00,16.25,16.26,16.22,16.22,4600.0,15.3664,15.3759,15.3381,15.3381,4600.0
2008-12-16 12:30:00,16.23,16.24,16.2,16.21,8200.0,15.3475,15.357,15.3192,15.3286,8200.0
2008-12-16 12:35:00,16.22,16.22,16.18,16.21,6200.0,15.3381,15.3381,15.3003,15.3286,6200.0
2008-12-16 12:40:00,16.18,16.24,16.18,16.23,5600.0,15.3003,15.357,15.3003,15.3475,5600.0
2008-12-16 12:45:00,16.22,16.22,16.18,16.22,6400.0,15.3381,15.3381,15.3003,15.3381,6400.0
2008-12-16 12:50:00,16.21,16.21,16.19,16.21,13200.0,15.3286,15.3286,15.3097,15.3286,13200.0
2008-12-16 12:55:00,16.19,16.2,16.17,16.17,5800.0,15.3097,15.3192,15.2908,15.2908,5800.0
2008-12-16 13:00:00,16.15,16.16,16.12,16.13,6600.0,15.2719,15.2813,15.2435,15.253,6600.0
2008-12-16 13:05:00,16.14,16.17,16.14,16.15,3400.0,15.2624,15.2908,15.2624,15.2719,3400.0
2008-12-16 13:10:00,16.14,16.14,16.11,16.13,4000.0,15.2624,15.2624,15.2341,15.253,4000.0
2008-12-16 13:15:00,16.12,16.16,16.09,16.16,10800.0,15.2435,15.2813,15.2151,15.2813,10800.0
2008-12-16 13:20:00,16.13,16.17,16.13,16.14,7200.0,15.253,15.2908,15.253,15.2624,7200.0
2008-12-16 13:25:00,16.16,16.17,16.15,16.16,4000.0,15.2813,15.2908,15.2719,15.2813,4000.0
2008-12-16 13:30:00,16.17,16.18,16.12,16.16,19200.0,15.2908,15.3003,15.2435,15.2813,19200.0
2008-12-16 13:35:00,16.15,16.17,16.15,16.16,6000.0,15.2719,15.2908,15.2719,15.2813,6000.0
2008-12-16 13:40:00,16.15,16.15,16.11,16.15,5800.0,15.2719,15.2719,15.2341,15.2719,5800.0
2008-12-16 13:45:00,16.14,16.14,16.11,16.11,3200.0,15.2624,15.2624,15.2341,15.2341,3200.0
2008-12-16 13:50:00,16.11,16.14,16.11,16.12,5800.0,15.2341,15.2624,15.2341,15.2435,5800.0
2008-12-16 13:55:00,16.14,16.14,16.11,16.11,3000.0,15.2624,15.2624,15.2341,15.2341,3000.0
2008-12-16 14:00:00,16.11,16.13,16.06,16.1,9400.0,15.2341,15.253,15.1868,15.2246,9400.0
2008-12-16 14:05:00,16.1,16.11,16.05,16.06,4600.0,15.2246,15.2341,15.1773,15.1868,4600.0
2008-12-16 14:10:00,16.05,16.21,16.05,16.11,5400.0,15.1773,15.3286,15.1773,15.2341,5400.0
2008-12-16 14:15:00,16.17,16.19,16.17,16.18,1000.0,15.2908,15.3097,15.2908,15.3003,1000.0
2008-12-16 14:20:00,16.18,16.38,16.18,16.21,16600.0,15.3003,15.4894,15.3003,15.3286,16600.0
2008-12-16 14:25:00,16.23,16.31,16.23,16.26,15200.0,15.3475,15.4232,15.3475,15.3759,15200.0
2008-12-16 14:30:00,16.24,16.36,16.24,16.3,11000.0,15.357,15.4705,15.357,15.4137,11000.0
2008-12-16 14:35:00,16.28,16.29,16.23,16.27,11400.0,15.3948,15.4043,15.3475,15.3854,11400.0
2008-12-16 14:40:00,16.25,16.27,16.04,16.07,22000.0,15.3664,15.3854,15.1679,15.1962,22000.0
2008-12-16 14:45:00,16.08,16.11,16.03,16.1,17200.0,15.2057,15.2341,15.1584,15.2246,17200.0
2008-12-16 14:50:00,16.11,16.17,16.07,16.17,15200.0,15.2341,15.2908,15.1962,15.2908,15200.0
2008-12-16 14:55:00,16.18,16.22,16.15,16.18,23000.0,15.3003,15.3381,15.2719,15.3003,23000.0
2008-12-16 15:00:00,16.2,16.25,16.1,16.12,16000.0,15.3192,15.3664,15.2246,15.2435,16000.0
2008-12-16 15:05:00,16.11,16.24,16.11,16.22,15200.0,15.2341,15.357,15.2341,15.3381,15200.0
2008-12-16 15:10:00,16.22,16.31,16.22,16.27,20000.0,15.3381,15.4232,15.3381,15.3854,20000.0
2008-12-16 15:15:00,16.23,16.35,16.23,16.34,18600.0,15.3475,15.461,15.3475,15.4516,18600.0
2008-12-16 15:20:00,16.34,16.38,16.33,16.38,38800.0,15.4516,15.4894,15.4421,15.4894,38800.0
2008-12-16 15:25:00,16.36,16.36,16.32,16.35,12800.0,15.4705,15.4705,15.4326,15.461,12800.0
2008-12-16 15:30:00,16.34,16.43,16.34,16.42,23800.0,15.4516,15.5367,15.4516,15.5272,23800.0
2008-12-16 15:35:00,16.43,16.45,16.34,16.39,30400.0,15.5367,15.5556,15.4516,15.4988,30400.0
2008-12-16 15:40:00,16.38,16.42,16.33,16.35,24200.0,15.4894,15.5272,15.4421,15.461,24200.0
2008-12-16 15:45:00,16.34,16.4,16.3,16.3,42600.0,15.4516,15.5083,15.4137,15.4137,42600.0
2008-12-16 15:50:00,16.32,16.4,16.29,16.35,46000.0,15.4326,15.5083,15.4043,15.461,46000.0
2008-12-16 15:55:00,16.38,16.48,16.38,16.47,56600.0,15.4894,15.5839,15.4894,15.5745,56600.0
2008-12-17 09:30:00,16.25,16.34,16.2,16.22,8600.0,15.3664,15.4516,15.3192,15.3381,8600.0
2008-12-17 09:35:00,16.21,16.25,16.11,16.22,9600.0,15.3286,15.3664,15.2341,15.3381,9600.0
2008-12-17 09:40:00,16.22,16.35,16.2,16.3,18200.0,15.3381,15.461,15.3192,15.4137,18200.0
2008-12-17 09:45:00,16.34,16.48,16.34,16.45,24400.0,15.4516,15.5839,15.4516,15.5556,24400.0
2008-12-17 09:50:00,16.45,16.46,16.42,16.45,14600.0,15.5556,15.565,15.5272,15.5556,14600.0
2008-12-17 09:55:00,16.46,16.49,16.43,16.48,14200.0,15.565,15.5934,15.5367,15.5839,14200.0
2008-12-17 10:00:00,16.48,16.48,16.38,16.39,16800.0,15.5839,15.5839,15.4894,15.4988,16800.0
2008-12-17 10:05:00,16.38,16.4,16.33,16.39,9000.0,15.4894,15.5083,15.4421,15.4988,9000.0
2008-12-17 10:10:00,16.39,16.39,16.31,16.33,17400.0,15.4988,15.4988,15.4232,15.4421,17400.0
2008-12-17 10:15:00,16.35,16.42,16.35,16.4,7600.0,15.461,15.5272,15.461,15.5083,7600.0
2008-12-17 10:20:00,16.41,16.43,16.38,16.43,7000.0,15.5177,15.5367,15.4894,15.5367,7000.0
2008-12-17 10:25:00,16.4,16.43,16.4,16.42,11200.0,15.5083,15.5367,15.5083,15.5272,11200.0
2008-12-17 10:30:00,16.42,16.5,16.41,16.48,32000.0,15.5272,15.6029,15.5177,15.5839,32000.0
2008-12-17 10:35:00,16.46,16.49,16.43,16.48,10000.0,15.565,15.5934,15.5367,15.5839,10000.0
2008-12-17 10:40:00,16.49,16.5,16.48,16.49,30800.0,15.5934,15.6029,15.5839,15.5934,30800.0
2008-12-17 10:45:00,16.49,16.5,16.41,16.43,28800.0,15.5934,15.6029,15.5177,15.5367,28800.0
2008-12-17 10:50:00,16.42,16.42,16.37,16.38,15000.0,15.5272,15.5272,15.4799,15.4894,15000.0
2008-12-17 10:55:00,16.37,16.45,16.37,16.42,15600.0,15.4799,15.5556,15.4799,15.5272,15600.0
2008-12-17 11:00:00,16.42,16.45,16.38,16.39,11600.0,15.5272,15.5556,15.4894,15.4988,11600.0
2008-12-17 11:05:00,16.39,16.39,16.34,16.36,13400.0,15.4988,15.4988,15.4516,15.4705,13400.0
2008-12-17 11:10:00,16.36,16.38,16.34,16.38,10000.0,15.4705,15.4894,15.4516,15.4894,10000.0
2008-12-17 11:15:00,16.36,16.36,16.29,16.29,6400.0,15.4705,15.4705,15.4043,15.4043,6400.0
2008-12-17 11:20:00,16.31,16.39,16.28,16.37,20400.0,15.4232,15.4988,15.3948,15.4799,20400.0
2008-12-17 11:25:00,16.38,16.43,16.36,16.43,11800.0,15.4894,15.5367,15.4705,15.5367,11800.0
2008-12-17 11:30:00,16.43,16.46,16.4,16.41,9600.0,15.5367,15.565,15.5083,15.5177,9600.0
2008-12-17 11:35:00,16.42,16.47,16.41,16.47,20800.0,15.5272,15.5745,15.5177,15.5745,20800.0
2008-12-17 11:40:00,16.46,16.5,16.45,16.5,9000.0,15.565,15.6029,15.5556,15.6029,9000.0
2008-12-17 11:45:00,16.5,16.5,16.48,16.5,3800.0,15.6029,15.6029,15.5839,15.6029,3800.0
2008-12-17 11:50:00,16.5,16.5,16.47,16.48,16800.0,15.6029,15.6029,15.5745,15.5839,16800.0
2008-12-17 11:55:00,16.48,16.5,16.47,16.5,64600.0,15.5839,15.6029,15.5745,15.6029,64600.0
2008-12-17 12:00:00,16.48,16.5,16.47,16.49,4000.0,15.5839,15.6029,15.5745,15.5934,4000.0
2008-12-17 12:05:00,16.5,16.51,16.48,16.5,35200.0,15.6029,15.6123,15.5839,15.6029,35200.0
2008-12-17 12:10:00,16.51,16.51,16.49,16.5,39400.0,15.6123,15.6123,15.5934,15.6029,39400.0
2008-12-17 12:15:00,16.51,16.51,16.49,16.5,15800.0,15.6123,15.6123,15.5934,15.6029,15800.0
2008-12-17 12:20:00,16.5,16.5,16.43,16.49,22000.0,15.6029,15.6029,15.5367,15.5934,22000.0
2008-12-17 12:25:00,16.49,16.5,16.45,16.46,41400.0,15.5934,15.6029,15.5556,15.565,41400.0
2008-12-17 12:30:00,16.46,16.49,16.43,16.46,7200.0,15.565,15.5934,15.5367,15.565,7200.0
2008-12-17 12:35:00,16.46,16.46,16.42,16.42,8200.0,15.565,15.565,15.5272,15.5272,8200.0
2008-12-17 12:40:00,16.42,16.46,16.41,16.42,14400.0,15.5272,15.565,15.5177,15.5272,14400.0
2008-12-17 12:45:00,16.45,16.48,16.43,16.48,10800.0,15.5556,15.5839,15.5367,15.5839,10800.0
2008-12-17 12:50:00,16.49,16.55,16.48,16.53,21000.0,15.5934,15.6501,15.5839,15.6312,21000.0
2008-12-17 12:55:00,16.53,16.59,16.53,16.56,12800.0,15.6312,15.688,15.6312,15.6596,12800.0
2008-12-17 13:00:00,16.56,16.56,16.52,16.55,5000.0,15.6596,15.6596,15.6218,15.6501,5000.0
2008-12-17 13:05:00,16.55,16.55,16.52,16.54,10000.0,15.6501,15.6501,15.6218,15.6407,10000.0
2008-12-17 13:10:00,16.55,16.57,16.53,16.54,7000.0,15.6501,15.669,15.6312,15.6407,7000.0
2008-12-17 13:15:00,16.56,16.57,16.55,16.55,4800.0,15.6596,15.669,15.6501,15.6501,4800.0
2008-12-17 13:20:00,16.55,16.6,16.55,16.6,2000.0,15.6501,15.6974,15.6501,15.6974,2000.0
2008-12-17 13:25:00,16.63,16.65,16.6,16.6,7200.0,15.7258,15.7447,15.6974,15.6974,7200.0
2008-12-17 13:30:00,16.59,16.64,16.54,16.56,12400.0,15.688,15.7352,15.6407,15.6596,12400.0
2008-12-17 13:35:00,16.59,16.59,16.56,16.58,3600.0,15.688,15.688,15.6596,15.6785,3600.0
2008-12-17 13:40:00,16.59,16.59,16.58,16.58,1600.0,15.688,15.688,15.6785,15.6785,1600.0
2008-12-17 13:45:00,16.58,16.62,16.58,16.6,7200.0,15.6785,15.7163,15.6785,15.6974,7200.0
2008-12-17 13:50:00,16.59,16.62,16.58,16.62,7600.0,15.688,15.7163,15.6785,15.7163,7600.0
2008-12-17 13:55:00,16.63,16.64,16.6,16.61,6400.0,15.7258,15.7352,15.6974,15.7069,6400.0
2008-12-17 14:00:00,16.6,16.66,16.57,16.64,10800.0,15.6974,15.7542,15.669,15.7352,10800.0
2008-12-17 14:05:00,16.63,16.65,16.6,16.65,10600.0,15.7258,15.7447,15.6974,15.7447,10600.0
2008-12-17 14:10:00,16.65,16.65,16.6,16.64,7800.0,15.7447,15.7447,15.6974,15.7352,7800.0
2008-12-17 14:15:00,16.65,16.68,16.59,16.59,26400.0,15.7447,15.7731,15.688,15.688,26400.0
2008-12-17 14:20:00,16.61,16.61,16.53,16.58,8200.0,15.7069,15.7069,15.6312,15.6785,8200.0
2008-12-17 14:25:00,16.58,16.58,16.47,16.47,6600.0,15.6785,15.6785,15.5745,15.5745,6600.0
2008-12-17 14:30:00,16.48,16.52,16.46,16.47,15400.0,15.5839,15.6218,15.565,15.5745,15400.0
2008-12-17 14:35:00,16.48,16.5,16.43,16.48,11000.0,15.5839,15.6029,15.5367,15.5839,11000.0
2008-12-17 14:40:00,16.49,16.56,16.48,16.54,4600.0,15.5934,15.6596,15.5839,15.6407,4600.0
2008-12-17 14:45:00,16.52,16.65,16.5,16.63,21600.0,15.6218,15.7447,15.6029,15.7258,21600.0
2008-12-17 14:50:00,16.64,16.64,16.57,16.6,10000.0,15.7352,15.7352,15.669,15.6974,10000.0
2008-12-17 14:55:00,16.6,16.66,16.57,16.65,20400.0,15.6974,15.7542,15.669,15.7447,20400.0
2008-12-17 15:00:00,16.63,16.69,16.63,16.67,29000.0,15.7258,15.7825,15.7258,15.7636,29000.0
2008-12-17 15:05:00,16.66,16.66,16.55,16.57,25200.0,15.7542,15.7542,15.6501,15.669,25200.0
2008-12-17 15:10:00,16.56,16.6,16.52,16.53,21200.0,15.6596,15.6974,15.6218,15.6312,21200.0
2008-12-17 15:15:00,16.54,16.58,16.5,16.55,45000.0,15.6407,15.6785,15.6029,15.6501,45000.0
2008-12-17 15:20:00,16.55,16.57,16.49,16.52,19400.0,15.6501,15.669,15.5934,15.6218,19400.0
2008-12-17 15:25:00,16.52,16.54,16.44,16.46,12200.0,15.6218,15.6407,15.5461,15.565,12200.0
2008-12-17 15:30:00,16.46,16.5,16.41,16.49,19600.0,15.565,15.6029,15.5177,15.5934,19600.0
2008-12-17 15:35:00,16.49,16.5,16.45,16.46,28600.0,15.5934,15.6029,15.5556,15.565,28600.0
2008-12-17 15:40:00,16.48,16.5,16.47,16.49,55800.0,15.5839,15.6029,15.5745,15.5934,55800.0
2008-12-17 15:45:00,16.49,16.53,16.46,16.5,31800.0,15.5934,15.6312,15.565,15.6029,31800.0
2008-12-17 15:50:00,16.5,16.5,16.43,16.44,31800.0,15.6029,15.6029,15.5367,15.5461,31800.0
2008-12-17 15:55:00,16.45,16.5,16.39,16.47,74400.0,15.5556,15.6029,15.4988,15.5745,74400.0
2008-12-18 09:30:00,16.5,16.58,16.41,16.5,7600.0,15.6029,15.6785,15.5177,15.6029,7600.0
2008-12-18 09:35:00,16.48,16.59,16.46,16.49,11600.0,15.5839,15.688,15.565,15.5934,11600.0
2008-12-18 09:40:00,16.54,16.66,16.5,16.6,12200.0,15.6407,15.7542,15.6029,15.6974,12200.0
2008-12-18 09:45:00,16.53,16.53,16.43,16.46,8400.0,15.6312,15.6312,15.5367,15.565,8400.0
2008-12-18 09:50:00,16.46,16.46,16.32,16.34,14000.0,15.565,15.565,15.4326,15.4516,14000.0
2008-12-18 09:55:00,16.34,16.4,16.33,16.39,3200.0,15.4516,15.5083,15.4421,15.4988,3200.0
2008-12-18 10:00:00,16.39,16.55,16.39,16.5,26800.0,15.4988,15.6501,15.4988,15.6029,26800.0
2008-12-18 10:05:00,16.47,16.61,16.47,16.56,23200.0,15.5745,15.7069,15.5745,15.6596,23200.0
2008-12-18 10:10:00,16.56,16.59,16.53,16.53,3400.0,15.6596,15.688,15.6312,15.6312,3400.0
2008-12-18 10:15:00,16.53,16.6,16.53,16.55,15200.0,15.6312,15.6974,15.6312,15.6501,15200.0
2008-12-18 10:20:00,16.53,16.62,16.5,16.61,17600.0,15.6312,15.7163,15.6029,15.7069,17600.0
2008-12-18 10:25:00,16.61,16.77,16.6,16.75,18200.0,15.7069,15.8582,15.6974,15.8393,18200.0
2008-12-18 10:30:00,16.71,16.75,16.68,16.72,6600.0,15.8014,15.8393,15.7731,15.8109,6600.0
2008-12-18 10:35:00,16.74,16.94,16.74,16.94,37400.0,15.8298,16.0189,15.8298,16.0189,37400.0
2008-12-18 10:40:00,16.93,16.96,16.86,16.88,9800.0,16.0095,16.0378,15.9433,15.9622,9800.0
2008-12-18 10:45:00,16.88,16.88,16.83,16.83,12400.0,15.9622,15.9622,15.9149,15.9149,12400.0
2008-12-18 10:50:00,16.83,16.85,16.78,16.78,9000.0,15.9149,15.9338,15.8676,15.8676,9000.0
2008-12-18 10:55:00,16.8,16.8,16.78,16.78,7400.0,15.8865,15.8865,15.8676,15.8676,7400.0
2008-12-18 11:00:00,16.79,16.8,16.78,16.8,5800.0,15.8771,15.8865,15.8676,15.8865,5800.0
2008-12-18 11:05:00,16.8,16.82,16.76,16.76,8000.0,15.8865,15.9055,15.8487,15.8487,8000.0
2008-12-18 11:10:00,16.75,16.76,16.71,16.71,3800.0,15.8393,15.8487,15.8014,15.8014,3800.0
2008-12-18 11:15:00,16.7,16.78,16.7,16.72,9000.0,15.792,15.8676,15.792,15.8109,9000.0
2008-12-18 11:20:00,16.72,16.77,16.72,16.75,4400.0,15.8109,15.8582,15.8109,15.8393,4400.0
2008-12-18 11:25:00,16.75,16.8,16.74,16.76,28400.0,15.8393,15.8865,15.8298,15.8487,28400.0
2008-12-18 11:30:00,16.78,16.8,16.75,16.77,15400.0,15.8676,15.8865,15.8393,15.8582,15400.0
2008-12-18 11:35:00,16.78,16.78,16.73,16.78,7800.0,15.8676,15.8676,15.8203,15.8676,7800.0
2008-12-18 11:40:00,16.76,16.78,16.76,16.77,6600.0,15.8487,15.8676,15.8487,15.8582,6600.0
2008-12-18 11:45:00,16.78,16.8,16.75,16.76,7800.0,15.8676,15.8865,15.8393,15.8487,7800.0
2008-12-18 11:50:00,16.79,16.79,16.76,16.76,1800.0,15.8771,15.8771,15.8487,15.8487,1800.0
2008-12-18 11:55:00,16.77,16.79,16.75,16.78,44800.0,15.8582,15.8771,15.8393,15.8676,44800.0
2008-12-18 12:00:00,16.78,16.78,16.75,16.75,5400.0,15.8676,15.8676,15.8393,15.8393,5400.0
2008-12-18 12:05:00,16.75,16.76,16.72,16.76,6200.0,15.8393,15.8487,15.8109,15.8487,6200.0
2008-12-18 12:10:00,16.74,16.8,16.74,16.78,8400.0,15.8298,15.8865,15.8298,15.8676,8400.0
2008-12-18 12:15:00,16.77,16.78,16.74,16.76,9200.0,15.8582,15.8676,15.8298,15.8487,9200.0
2008-12-18 12:20:00,16.75,16.8,16.73,16.8,16600.0,15.8393,15.8865,15.8203,15.8865,16600.0
2008-12-18 12:25:00,16.77,16.77,16.72,16.76,7400.0,15.8582,15.8582,15.8109,15.8487,7400.0
2008-12-18 12:30:00,16.74,16.78,16.74,16.77,3600.0,15.8298,15.8676,15.8298,15.8582,3600.0
2008-12-18 12:35:00,16.77,16.78,16.73,16.75,6000.0,15.8582,15.8676,15.8203,15.8393,6000.0
2008-12-18 12:40:00,16.75,16.79,16.74,16.79,16000.0,15.8393,15.8771,15.8298,15.8771,16000.0
2008-12-18 12:45:00,16.79,16.83,16.78,16.8,10800.0,15.8771,15.9149,15.8676,15.8865,10800.0
2008-12-18 12:50:00,16.83,16.83,16.79,16.79,8200.0,15.9149,15.9149,15.8771,15.8771,8200.0
2008-12-18 12:55:00,16.8,16.8,16.75,16.75,6400.0,15.8865,15.8865,15.8393,15.8393,6400.0
2008-12-18 13:00:00,16.75,16.78,16.75,16.77,7600.0,15.8393,15.8676,15.8393,15.8582,7600.0
2008-12-18 13:05:00,16.77,16.78,16.75,16.77,3400.0,15.8582,15.8676,15.8393,15.8582,3400.0
2008-12-18 13:10:00,16.78,16.78,16.75,16.77,5600.0,15.8676,15.8676,15.8393,15.8582,5600.0
2008-12-18 13:15:00,16.75,16.75,16.75,16.75,1200.0,15.8393,15.8393,15.8393,15.8393,1200.0
2008-12-18 13:20:00,16.75,16.78,16.75,16.77,35600.0,15.8393,15.8676,15.8393,15.8582,35600.0
2008-12-18 13:25:00,16.74,16.78,16.74,16.75,12600.0,15.8298,15.8676,15.8298,15.8393,12600.0
2008-12-18 13:30:00,16.75,16.78,16.73,16.73,11000.0,15.8393,15.8676,15.8203,15.8203,11000.0
2008-12-18 13:35:00,16.74,16.77,16.72,16.73,7600.0,15.8298,15.8582,15.8109,15.8203,7600.0
2008-12-18 13:40:00,16.72,16.73,16.71,16.72,4000.0,15.8109,15.8203,15.8014,15.8109,4000.0
2008-12-18 13:45:00,16.71,16.72,16.66,16.68,8600.0,15.8014,15.8109,15.7542,15.7731,8600.0
2008-12-18 13:50:00,16.66,16.7,16.66,16.67,6600.0,15.7542,15.792,15.7542,15.7636,6600.0
2008-12-18 13:55:00,16.67,16.67,16.66,16.67,11200.0,15.7636,15.7636,15.7542,15.7636,11200.0
2008-12-18 14:00:00,16.67,16.7,16.64,16.7,11800.0,15.7636,15.792,15.7352,15.792,11800.0
2008-12-18 14:05:00,16.7,16.7,16.69,16.7,2400.0,15.792,15.792,15.7825,15.792,2400.0
2008-12-18 14:10:00,16.72,16.72,16.68,16.68,36400.0,15.8109,15.8109,15.7731,15.7731,36400.0
2008-12-18 14:15:00,16.68,16.68,16.63,16.63,12000.0,15.7731,15.7731,15.7258,15.7258,12000.0
2008-12-18 14:20:00,16.64,16.65,16.47,16.49,18400.0,15.7352,15.7447,15.5745,15.5934,18400.0
2008-12-18 14:25:00,16.5,16.57,16.49,16.52,29400.0,15.6029,15.669,15.5934,15.6218,29400.0
2008-12-18 14:30:00,16.53,16.55,16.48,16.5,18000.0,15.6312,15.6501,15.5839,15.6029,18000.0
2008-12-18 14:35:00,16.51,16.55,16.5,16.52,12000.0,15.6123,15.6501,15.6029,15.6218,12000.0
2008-12-18 14:40:00,16.53,16.56,16.52,16.52,14400.0,15.6312,15.6596,15.6218,15.6218,14400.0
2008-12-18 14:45:00,16.52,16.6,16.48,16.59,18400.0,15.6218,15.6974,15.5839,15.688,18400.0
2008-12-18 14:50:00,16.6,16.62,16.57,16.61,11200.0,15.6974,15.7163,15.669,15.7069,11200.0
2008-12-18 14:55:00,16.61,16.63,16.54,16.56,18400.0,15.7069,15.7258,15.6407,15.6596,18400.0
2008-12-18 15:00:00,16.55,16.58,16.5,16.53,28800.0,15.6501,15.6785,15.6029,15.6312,28800.0
2008-12-18 15:05:00,16.51,16.54,16.5,16.53,21600.0,15.6123,15.6407,15.6029,15.6312,21600.0
2008-12-18 15:10:00,16.53,16.53,16.48,16.5,33800.0,15.6312,15.6312,15.5839,15.6029,33800.0
2008-12-18 15:15:00,16.5,16.53,16.49,16.5,17600.0,15.6029,15.6312,15.5934,15.6029,17600.0
2008-12-18 15:20:00,16.5,16.5,16.28,16.31,18400.0,15.6029,15.6029,15.3948,15.4232,18400.0
2008-12-18 15:25:00,16.31,16.42,16.31,16.42,33800.0,15.4232,15.5272,15.4232,15.5272,33800.0
2008-12-18 15:30:00,16.39,16.5,16.39,16.42,31000.0,15.4988,15.6029,15.4988,15.5272,31000.0
2008-12-18 15:35:00,16.4,16.55,16.4,16.49,28800.0,15.5083,15.6501,15.5083,15.5934,28800.0
2008-12-18 15:40:00,16.47,16.61,16.47,16.5,47800.0,15.5745,15.7069,15.5745,15.6029,47800.0
2008-12-18 15:45:00,16.48,16.59,16.48,16.54,27200.0,15.5839,15.688,15.5839,15.6407,27200.0
2008-12-18 15:50:00,16.5,16.66,16.5,16.53,44600.0,15.6029,15.7542,15.6029,15.6312,44600.0
2008-12-18 15:55:00,16.5,16.6,16.5,16.58,83800.0,15.6029,15.6974,15.6029,15.6785,83800.0
2008-12-19 09:30:00,16.72,16.79,16.72,16.79,1800.0,15.8109,15.8771,15.8109,15.8771,1800.0
2008-12-19 09:35:00,16.79,16.8,16.49,16.75,220400.0,15.8771,15.8865,15.5934,15.8393,220400.0
2008-12-19 09:40:00,16.72,16.8,16.72,16.76,9400.0,15.8109,15.8865,15.8109,15.8487,9400.0
2008-12-19 09:45:00,16.75,16.8,16.74,16.8,7400.0,15.8393,15.8865,15.8298,15.8865,7400.0
2008-12-19 09:50:00,16.8,16.86,16.72,16.73,18600.0,15.8865,15.9433,15.8109,15.8203,18600.0
2008-12-19 09:55:00,16.71,16.86,16.71,16.82,10400.0,15.8014,15.9433,15.8014,15.9055,10400.0
2008-12-19 10:00:00,16.82,16.85,16.8,16.83,17800.0,15.9055,15.9338,15.8865,15.9149,17800.0
2008-12-19 10:05:00,16.82,16.82,16.77,16.8,12800.0,15.9055,15.9055,15.8582,15.8865,12800.0
2008-12-19 10:10:00,16.8,16.83,16.76,16.83,26600.0,15.8865,15.9149,15.8487,15.9149,26600.0
2008-12-19 10:15:00,16.83,16.86,16.82,16.83,41000.0,15.9149,15.9433,15.9055,15.9149,41000.0
2008-12-19 10:20:00,16.85,16.85,16.84,16.84,19600.0,15.9338,15.9338,15.9244,15.9244,19600.0
2008-12-19 10:25:00,16.85,16.85,16.82,16.85,37400.0,15.9338,15.9338,15.9055,15.9338,37400.0
2008-12-19 10:30:00,16.84,16.85,16.79,16.82,35200.0,15.9244,15.9338,15.8771,15.9055,35200.0
2008-12-19 10:35:00,16.83,16.85,16.83,16.85,14000.0,15.9149,15.9338,15.9149,15.9338,14000.0
2008-12-19 10:40:00,16.85,16.95,16.84,16.95,38400.0,15.9338,16.0284,15.9244,16.0284,38400.0
2008-12-19 10:45:00,16.95,16.96,16.93,16.93,5200.0,16.0284,16.0378,16.0095,16.0095,5200.0
2008-12-19 10:50:00,16.95,17.0,16.95,17.0,10200.0,16.0284,16.0757,16.0284,16.0757,10200.0
2008-12-19 10:55:00,16.99,16.99,16.92,16.93,10400.0,16.0662,16.0662,16.0,16.0095,10400.0
2008-12-19 11:00:00,16.93,16.96,16.89,16.89,9800.0,16.0095,16.0378,15.9716,15.9716,9800.0
2008-12-19 11:05:00,16.89,16.91,16.84,16.84,5000.0,15.9716,15.9906,15.9244,15.9244,5000.0
2008-12-19 11:10:00,16.85,16.86,16.81,16.81,8000.0,15.9338,15.9433,15.896,15.896,8000.0
2008-12-19 11:15:00,16.82,16.84,16.78,16.84,8200.0,15.9055,15.9244,15.8676,15.9244,8200.0
2008-12-19 11:20:00,16.82,16.82,16.77,16.78,4800.0,15.9055,15.9055,15.8582,15.8676,4800.0
2008-12-19 11:25:00,16.79,16.8,16.74,16.8,11400.0,15.8771,15.8865,15.8298,15.8865,11400.0
2008-12-19 11:30:00,16.81,16.88,16.81,16.83,8600.0,15.896,15.9622,15.896,15.9149,8600.0
2008-12-19 11:35:00,16.81,16.89,16.81,16.82,19000.0,15.896,15.9716,15.896,15.9055,19000.0
2008-12-19 11:40:00,16.8,16.82,16.7,16.74,13800.0,15.8865,15.9055,15.792,15.8298,13800.0
2008-12-19 11:45:00,16.74,16.75,16.68,16.74,6200.0,15.8298,15.8393,15.7731,15.8298,6200.0
2008-12-19 11:50:00,16.71,16.71,16.65,16.65,6600.0,15.8014,15.8014,15.7447,15.7447,6600.0
2008-12-19 11:55:00,16.68,16.68,16.65,16.66,8600.0,15.7731,15.7731,15.7447,15.7542,8600.0
2008-12-19 12:00:00,16.65,16.69,16.63,16.63,11800.0,15.7447,15.7825,15.7258,15.7258,11800.0
2008-12-19 12:05:00,16.63,16.64,16.58,16.61,14800.0,15.7258,15.7352,15.6785,15.7069,14800.0
2008-12-19 12:10:00,16.63,16.72,16.63,16.72,19200.0,15.7258,15.8109,15.7258,15.8109,19200.0
2008-12-19 12:15:00,16.7,16.72,16.66,16.69,14600.0,15.792,15.8109,15.7542,15.7825,14600.0
2008-12-19 12:20:00,16.66,16.7,16.59,16.6,32200.0,15.7542,15.792,15.688,15.6974,32200.0
2008-12-19 12:25:00,16.6,16.65,16.59,16.62,21600.0,15.6974,15.7447,15.688,15.7163,21600.0
2008-12-19 12:30:00,16.64,16.76,16.63,16.73,17200.0,15.7352,15.8487,15.7258,15.8203,17200.0
2008-12-19 12:35:00,16.73,16.73,16.69,16.69,2200.0,15.8203,15.8203,15.7825,15.7825,2200.0
2008-12-19 12:40:00,16.68,16.68,16.63,16.65,8200.0,15.7731,15.7731,15.7258,15.7447,8200.0
2008-12-19 12:45:00,16.66,16.66,16.61,16.64,2800.0,15.7542,15.7542,15.7069,15.7352,2800.0
2008-12-19 12:50:00,16.61,16.68,16.61,16.68,8000.0,15.7069,15.7731,15.7069,15.7731,8000.0
2008-12-19 12:55:00,16.65,16.65,16.61,16.62,5200.0,15.7447,15.7447,15.7069,15.7163,5200.0
2008-12-19 13:00:00,16.64,16.7,16.64,16.68,7000.0,15.7352,15.792,15.7352,15.7731,7000.0
2008-12-19 13:05:00,16.67,16.74,16.66,16.73,25400.0,15.7636,15.8298,15.7542,15.8203,25400.0
2008-12-19 13:10:00,16.74,16.74,16.66,16.68,14400.0,15.8298,15.8298,15.7542,15.7731,14400.0
2008-12-19 13:15:00,16.68,16.74,16.68,16.7,11400.0,15.7731,15.8298,15.7731,15.792,11400.0
2008-12-19 13:20:00,16.71,16.71,16.68,16.71,7200.0,15.8014,15.8014,15.7731,15.8014,7200.0
2008-12-19 13:25:00,16.69,16.7,16.67,16.68,8600.0,15.7825,15.792,15.7636,15.7731,8600.0
2008-12-19 13:30:00,16.69,16.75,16.69,16.73,6800.0,15.7825,15.8393,15.7825,15.8203,6800.0
2008-12-19 13:35:00,16.69,16.72,16.68,16.71,7000.0,15.7825,15.8109,15.7731,15.8014,7000.0
2008-12-19 13:40:00,16.73,16.75,16.68,16.7,50000.0,15.8203,15.8393,15.7731,15.792,50000.0
2008-12-19 13:45:00,16.68,16.73,16.65,16.65,31000.0,15.7731,15.8203,15.7447,15.7447,31000.0
2008-12-19 13:50:00,16.64,16.66,16.58,16.64,7400.0,15.7352,15.7542,15.6785,15.7352,7400.0
2008-12-19 13:55:00,16.61,16.64,16.61,16.61,1600.0,15.7069,15.7352,15.7069,15.7069,1600.0
2008-12-19 14:00:00,16.63,16.7,16.62,16.67,9200.0,15.7258,15.792,15.7163,15.7636,9200.0
2008-12-19 14:05:00,16.66,16.68,16.6,16.63,19600.0,15.7542,15.7731,15.6974,15.7258,19600.0
2008-12-19 14:10:00,16.63,16.64,16.59,16.61,5800.0,15.7258,15.7352,15.688,15.7069,5800.0
2008-12-19 14:15:00,16.61,16.65,16.61,16.64,5200.0,15.7069,15.7447,15.7069,15.7352,5200.0
2008-12-19 14:20:00,16.61,16.64,16.56,16.61,13200.0,15.7069,15.7352,15.6596,15.7069,13200.0
2008-12-19 14:25:00,16.61,16.64,16.58,16.63,10000.0,15.7069,15.7352,15.6785,15.7258,10000.0
2008-12-19 14:30:00,16.63,16.63,16.59,16.61,20600.0,15.7258,15.7258,15.688,15.7069,20600.0
2008-12-19 14:35:00,16.61,16.63,16.56,16.61,6200.0,15.7069,15.7258,15.6596,15.7069,6200.0
2008-12-19 14:40:00,16.61,16.65,16.58,16.59,14000.0,15.7069,15.7447,15.6785,15.688,14000.0
2008-12-19 14:45:00,16.6,16.64,16.57,16.59,128000.0,15.6974,15.7352,15.669,15.688,128000.0
2008-12-19 14:50:00,16.58,16.6,16.57,16.57,9000.0,15.6785,15.6974,15.669,15.669,9000.0
2008-12-19 14:55:00,16.51,16.56,16.5,16.54,13400.0,15.6123,15.6596,15.6029,15.6407,13400.0
2008-12-19 15:00:00,16.54,16.54,16.46,16.48,24600.0,15.6407,15.6407,15.565,15.5839,24600.0
2008-12-19 15:05:00,16.49,16.54,16.49,16.54,15600.0,15.5934,15.6407,15.5934,15.6407,15600.0
2008-12-19 15:10:00,16.52,16.54,16.48,16.49,13200.0,15.6218,15.6407,15.5839,15.5934,13200.0
2008-12-19 15:15:00,16.49,16.55,16.47,16.54,17200.0,15.5934,15.6501,15.5745,15.6407,17200.0
2008-12-19 15:20:00,16.55,16.62,16.5,16.58,153400.0,15.6501,15.7163,15.6029,15.6785,153400.0
2008-12-19 15:25:00,16.6,16.61,16.55,16.61,11600.0,15.6974,15.7069,15.6501,15.7069,11600.0
2008-12-19 15:30:00,16.59,16.68,16.58,16.59,23800.0,15.688,15.7731,15.6785,15.688,23800.0
2008-12-19 15:35:00,16.58,16.6,16.5,16.52,10800.0,15.6785,15.6974,15.6029,15.6218,10800.0
2008-12-19 15:40:00,16.53,16.61,16.49,16.57,10200.0,15.6312,15.7069,15.5934,15.669,10200.0
2008-12-19 15:45:00,16.56,16.59,16.51,16.56,23400.0,15.6596,15.688,15.6123,15.6596,23400.0
2008-12-19 15:50:00,16.55,16.6,16.5,16.52,34000.0,15.6501,15.6974,15.6029,15.6218,34000.0
2008-12-19 15:55:00,16.53,16.61,16.53,16.57,56800.0,15.6312,15.7069,15.6312,15.669,56800.0
2008-12-22 09:30:00,16.55,16.55,16.55,16.55,200.0,15.6501,15.6501,15.6501,15.6501,200.0
2008-12-22 09:35:00,16.55,16.67,16.31,16.33,39200.0,15.6501,15.7636,15.4232,15.4421,39200.0
2008-12-22 09:40:00,16.31,16.31,16.08,16.11,12600.0,15.4232,15.4232,15.2057,15.2341,12600.0
2008-12-22 09:45:00,16.11,16.24,16.08,16.22,17200.0,15.2341,15.357,15.2057,15.3381,17200.0
2008-12-22 09:50:00,16.22,16.26,16.13,16.18,17000.0,15.3381,15.3759,15.253,15.3003,17000.0
2008-12-22 09:55:00,16.18,16.18,16.1,16.17,8600.0,15.3003,15.3003,15.2246,15.2908,8600.0
2008-12-22 10:00:00,16.15,16.16,16.05,16.07,35400.0,15.2719,15.2813,15.1773,15.1962,35400.0
2008-12-22 10:05:00,16.09,16.12,16.06,16.06,9000.0,15.2151,15.2435,15.1868,15.1868,9000.0
2008-12-22 10:10:00,16.08,16.08,16.03,16.06,6400.0,15.2057,15.2057,15.1584,15.1868,6400.0
2008-12-22 10:15:00,16.07,16.11,16.07,16.1,7000.0,15.1962,15.2341,15.1962,15.2246,7000.0
2008-12-22 10:20:00,16.11,16.16,16.11,16.14,4000.0,15.2341,15.2813,15.2341,15.2624,4000.0
2008-12-22 10:25:00,16.14,16.22,16.14,16.21,5800.0,15.2624,15.3381,15.2624,15.3286,5800.0
2008-12-22 10:30:00,16.22,16.3,16.22,16.3,8200.0,15.3381,15.4137,15.3381,15.4137,8200.0
2008-12-22 10:35:00,16.31,16.36,16.29,16.35,8400.0,15.4232,15.4705,15.4043,15.461,8400.0
2008-12-22 10:40:00,16.36,16.36,16.25,16.32,6000.0,15.4705,15.4705,15.3664,15.4326,6000.0
2008-12-22 10:45:00,16.34,16.43,16.32,16.4,6800.0,15.4516,15.5367,15.4326,15.5083,6800.0
2008-12-22 10:50:00,16.42,16.42,16.39,16.41,1800.0,15.5272,15.5272,15.4988,15.5177,1800.0
2008-12-22 10:55:00,16.41,16.43,16.4,16.4,2400.0,15.5177,15.5367,15.5083,15.5083,2400.0
2008-12-22 11:00:00,16.4,16.43,16.35,16.37,12600.0,15.5083,15.5367,15.461,15.4799,12600.0
2008-12-22 11:05:00,16.38,16.41,16.36,16.39,7000.0,15.4894,15.5177,15.4705,15.4988,7000.0
2008-12-22 11:10:00,16.39,16.39,16.34,16.35,5600.0,15.4988,15.4988,15.4516,15.461,5600.0
2008-12-22 11:15:00,16.34,16.4,16.34,16.4,6000.0,15.4516,15.5083,15.4516,15.5083,6000.0
2008-12-22 11:20:00,16.39,16.4,16.34,16.34,7400.0,15.4988,15.5083,15.4516,15.4516,7400.0
2008-12-22 11:25:00,16.33,16.38,16.33,16.38,3600.0,15.4421,15.4894,15.4421,15.4894,3600.0
2008-12-22 11:30:00,16.37,16.38,16.3,16.36,5600.0,15.4799,15.4894,15.4137,15.4705,5600.0
2008-12-22 11:35:00,16.3,16.32,16.3,16.32,3800.0,15.4137,15.4326,15.4137,15.4326,3800.0
2008-12-22 11:40:00,16.3,16.31,16.27,16.28,17200.0,15.4137,15.4232,15.3854,15.3948,17200.0
2008-12-22 11:45:00,16.29,16.3,16.28,16.3,10200.0,15.4043,15.4137,15.3948,15.4137,10200.0
2008-12-22 11:50:00,16.3,16.3,16.28,16.3,4600.0,15.4137,15.4137,15.3948,15.4137,4600.0
2008-12-22 11:55:00,16.3,16.3,16.3,16.3,7800.0,15.4137,15.4137,15.4137,15.4137,7800.0
2008-12-22 12:00:00,16.3,16.31,16.25,16.28,5200.0,15.4137,15.4232,15.3664,15.3948,5200.0
2008-12-22 12:05:00,16.28,16.29,16.24,16.26,7000.0,15.3948,15.4043,15.357,15.3759,7000.0
2008-12-22 12:10:00,16.28,16.28,16.27,16.27,10600.0,15.3948,15.3948,15.3854,15.3854,10600.0
2008-12-22 12:15:00,16.27,16.27,16.23,16.24,7000.0,15.3854,15.3854,15.3475,15.357,7000.0
2008-12-22 12:20:00,16.25,16.25,16.18,16.21,4600.0,15.3664,15.3664,15.3003,15.3286,4600.0
2008-12-22 12:25:00,16.2,16.23,16.2,16.23,2200.0,15.3192,15.3475,15.3192,15.3475,2200.0
2008-12-22 12:30:00,16.22,16.23,16.16,16.21,5600.0,15.3381,15.3475,15.2813,15.3286,5600.0
2008-12-22 12:35:00,16.24,16.25,16.21,16.21,9200.0,15.357,15.3664,15.3286,15.3286,9200.0
2008-12-22 12:40:00,16.23,16.27,16.22,16.26,3000.0,15.3475,15.3854,15.3381,15.3759,3000.0
2008-12-22 12:45:00,16.27,16.27,16.25,16.27,2400.0,15.3854,15.3854,15.3664,15.3854,2400.0
2008-12-22 12:50:00,16.27,16.28,16.26,16.28,4000.0,15.3854,15.3948,15.3759,15.3948,4000.0
2008-12-22 12:55:00,16.3,16.3,16.24,16.27,35400.0,15.4137,15.4137,15.357,15.3854,35400.0
2008-12-22 13:00:00,16.27,16.38,16.25,16.38,33200.0,15.3854,15.4894,15.3664,15.4894,33200.0
2008-12-22 13:05:00,16.36,16.38,16.24,16.26,42400.0,15.4705,15.4894,15.357,15.3759,42400.0
2008-12-22 13:10:00,16.27,16.31,16.27,16.3,30400.0,15.3854,15.4232,15.3854,15.4137,30400.0
2008-12-22 13:15:00,16.3,16.38,16.3,16.35,10800.0,15.4137,15.4894,15.4137,15.461,10800.0
2008-12-22 13:20:00,16.35,16.36,16.34,16.36,2400.0,15.461,15.4705,15.4516,15.4705,2400.0
2008-12-22 13:25:00,16.39,16.39,16.35,16.35,3200.0,15.4988,15.4988,15.461,15.461,3200.0
2008-12-22 13:30:00,16.35,16.35,16.32,16.34,3800.0,15.461,15.461,15.4326,15.4516,3800.0
2008-12-22 13:35:00,16.34,16.34,16.31,16.32,2800.0,15.4516,15.4516,15.4232,15.4326,2800.0
2008-12-22 13:40:00,16.32,16.33,16.3,16.3,2200.0,15.4326,15.4421,15.4137,15.4137,2200.0
2008-12-22 13:45:00,16.3,16.3,16.23,16.24,5600.0,15.4137,15.4137,15.3475,15.357,5600.0
2008-12-22 13:50:00,16.25,16.28,16.25,16.26,9000.0,15.3664,15.3948,15.3664,15.3759,9000.0
2008-12-22 13:55:00,16.27,16.28,16.23,16.27,8800.0,15.3854,15.3948,15.3475,15.3854,8800.0
2008-12-22 14:00:00,16.24,16.27,16.24,16.25,2200.0,15.357,15.3854,15.357,15.3664,2200.0
2008-12-22 14:05:00,16.25,16.31,16.25,16.3,4200.0,15.3664,15.4232,15.3664,15.4137,4200.0
2008-12-22 14:10:00,16.3,16.33,16.27,16.27,53200.0,15.4137,15.4421,15.3854,15.3854,53200.0
2008-12-22 14:15:00,16.27,16.28,16.21,16.22,50600.0,15.3854,15.3948,15.3286,15.3381,50600.0
2008-12-22 14:20:00,16.22,16.24,16.18,16.21,60200.0,15.3381,15.357,15.3003,15.3286,60200.0
2008-12-22 14:25:00,16.21,16.21,16.13,16.17,18200.0,15.3286,15.3286,15.253,15.2908,18200.0
2008-12-22 14:30:00,16.17,16.17,16.13,16.16,42800.0,15.2908,15.2908,15.253,15.2813,42800.0
2008-12-22 14:35:00,16.16,16.2,16.15,16.18,79200.0,15.2813,15.3192,15.2719,15.3003,79200.0
2008-12-22 14:40:00,16.18,16.2,16.15,16.2,25000.0,15.3003,15.3192,15.2719,15.3192,25000.0
2008-12-22 14:45:00,16.2,16.26,16.2,16.26,28800.0,15.3192,15.3759,15.3192,15.3759,28800.0
2008-12-22 14:50:00,16.26,16.28,16.2,16.24,41400.0,15.3759,15.3948,15.3192,15.357,41400.0
2008-12-22 14:55:00,16.21,16.21,16.1,16.14,13600.0,15.3286,15.3286,15.2246,15.2624,13600.0
2008-12-22 15:00:00,16.13,16.16,16.09,16.15,9000.0,15.253,15.2813,15.2151,15.2719,9000.0
2008-12-22 15:05:00,16.15,16.16,16.11,16.13,5600.0,15.2719,15.2813,15.2341,15.253,5600.0
2008-12-22 15:10:00,16.13,16.13,16.05,16.11,9800.0,15.253,15.253,15.1773,15.2341,9800.0
2008-12-22 15:15:00,16.12,16.15,16.11,16.13,6400.0,15.2435,15.2719,15.2341,15.253,6400.0
2008-12-22 15:20:00,16.11,16.11,16.05,16.08,10200.0,15.2341,15.2341,15.1773,15.2057,10200.0
2008-12-22 15:25:00,16.08,16.08,16.0,16.03,7800.0,15.2057,15.2057,15.13,15.1584,7800.0
2008-12-22 15:30:00,16.04,16.06,16.0,16.0,14400.0,15.1679,15.1868,15.13,15.13,14400.0
2008-12-22 15:35:00,16.02,16.11,16.0,16.11,24600.0,15.149,15.2341,15.13,15.2341,24600.0
2008-12-22 15:40:00,16.11,16.15,16.06,16.1,22400.0,15.2341,15.2719,15.1868,15.2246,22400.0
2008-12-22 15:45:00,16.09,16.14,16.07,16.08,13600.0,15.2151,15.2624,15.1962,15.2057,13600.0
2008-12-22 15:50:00,16.1,16.23,16.1,16.18,17400.0,15.2246,15.3475,15.2246,15.3003,17400.0
2008-12-22 15:55:00,16.18,16.32,16.13,16.32,60200.0,15.3003,15.4326,15.253,15.4326,60200.0
2008-12-23 09:30:00,16.33,16.38,16.33,16.38,400.0,15.4421,15.4894,15.4421,15.4894,400.0
2008-12-23 09:35:00,16.42,16.5,16.42,16.5,18000.0,15.5272,15.6029,15.5272,15.6029,18000.0
2008-12-23 09:40:00,16.49,16.5,16.46,16.5,13000.0,15.5934,15.6029,15.565,15.6029,13000.0
2008-12-23 09:45:00,16.5,16.5,16.47,16.47,14400.0,15.6029,15.6029,15.5745,15.5745,14400.0
2008-12-23 09:50:00,16.5,16.51,16.48,16.5,13000.0,15.6029,15.6123,15.5839,15.6029,13000.0
2008-12-23 09:55:00,16.48,16.5,16.48,16.5,5400.0,15.5839,15.6029,15.5839,15.6029,5400.0
2008-12-23 10:00:00,16.5,16.5,16.46,16.48,22600.0,15.6029,15.6029,15.565,15.5839,22600.0
2008-12-23 10:05:00,16.47,16.48,16.43,16.43,3600.0,15.5745,15.5839,15.5367,15.5367,3600.0
2008-12-23 10:10:00,16.45,16.5,16.45,16.5,4400.0,15.5556,15.6029,15.5556,15.6029,4400.0
2008-12-23 10:15:00,16.49,16.5,16.46,16.48,14800.0,15.5934,15.6029,15.565,15.5839,14800.0
2008-12-23 10:20:00,16.43,16.5,16.41,16.48,20800.0,15.5367,15.6029,15.5177,15.5839,20800.0
2008-12-23 10:25:00,16.48,16.5,16.48,16.5,9600.0,15.5839,15.6029,15.5839,15.6029,9600.0
2008-12-23 10:30:00,16.5,16.5,16.48,16.5,16200.0,15.6029,15.6029,15.5839,15.6029,16200.0
2008-12-23 10:35:00,16.51,16.55,16.51,16.53,1400.0,15.6123,15.6501,15.6123,15.6312,1400.0
2008-12-23 10:40:00,16.5,16.54,16.47,16.5,39400.0,15.6029,15.6407,15.5745,15.6029,39400.0
2008-12-23 10:45:00,16.49,16.55,16.48,16.49,36200.0,15.5934,15.6501,15.5839,15.5934,36200.0
2008-12-23 10:50:00,16.5,16.52,16.45,16.48,37400.0,15.6029,15.6218,15.5556,15.5839,37400.0
2008-12-23 10:55:00,16.48,16.51,16.43,16.48,79800.0,15.5839,15.6123,15.5367,15.5839,79800.0
2008-12-23 11:00:00,16.5,16.5,16.43,16.46,16200.0,15.6029,15.6029,15.5367,15.565,16200.0
2008-12-23 11:05:00,16.45,16.5,16.39,16.41,102000.0,15.5556,15.6029,15.4988,15.5177,102000.0
2008-12-23 11:10:00,16.42,16.43,16.35,16.36,15400.0,15.5272,15.5367,15.461,15.4705,15400.0
2008-12-23 11:15:00,16.36,16.36,16.3,16.31,4400.0,15.4705,15.4705,15.4137,15.4232,4400.0
2008-12-23 11:20:00,16.3,16.36,16.29,16.34,24000.0,15.4137,15.4705,15.4043,15.4516,24000.0
2008-12-23 11:25:00,16.34,16.34,16.29,16.29,67200.0,15.4516,15.4516,15.4043,15.4043,67200.0
2008-12-23 11:30:00,16.3,16.32,16.25,16.26,75600.0,15.4137,15.4326,15.3664,15.3759,75600.0
2008-12-23 11:35:00,16.25,16.3,16.25,16.27,29400.0,15.3664,15.4137,15.3664,15.3854,29400.0
2008-12-23 11:40:00,16.29,16.29,16.26,16.26,15000.0,15.4043,15.4043,15.3759,15.3759,15000.0
2008-12-23 11:45:00,16.28,16.3,16.27,16.3,800.0,15.3948,15.4137,15.3854,15.4137,800.0
2008-12-23 11:50:00,16.3,16.3,16.27,16.3,7000.0,15.4137,15.4137,15.3854,15.4137,7000.0
2008-12-23 11:55:00,16.3,16.32,16.18,16.18,7400.0,15.4137,15.4326,15.3003,15.3003,7400.0
2008-12-23 12:00:00,16.22,16.25,16.22,16.23,1400.0,15.3381,15.3664,15.3381,15.3475,1400.0
2008-12-23 12:05:00,16.23,16.25,16.21,16.23,6600.0,15.3475,15.3664,15.3286,15.3475,6600.0
2008-12-23 12:10:00,16.22,16.24,16.2,16.21,20000.0,15.3381,15.357,15.3192,15.3286,20000.0
2008-12-23 12:15:00,16.21,16.23,16.17,16.21,18800.0,15.3286,15.3475,15.2908,15.3286,18800.0
2008-12-23 12:20:00,16.21,16.21,16.18,16.21,10000.0,15.3286,15.3286,15.3003,15.3286,10000.0
2008-12-23 12:25:00,16.22,16.27,16.18,16.27,57200.0,15.3381,15.3854,15.3003,15.3854,57200.0
2008-12-23 12:30:00,16.26,16.32,16.21,16.25,19000.0,15.3759,15.4326,15.3286,15.3664,19000.0
2008-12-23 12:35:00,16.26,16.28,16.23,16.25,12400.0,15.3759,15.3948,15.3475,15.3664,12400.0
2008-12-23 12:40:00,16.25,16.27,16.21,16.24,70000.0,15.3664,15.3854,15.3286,15.357,70000.0
2008-12-23 12:45:00,16.24,16.26,16.21,16.26,84800.0,15.357,15.3759,15.3286,15.3759,84800.0
2008-12-23 12:50:00,16.25,16.3,16.25,16.3,4800.0,15.3664,15.4137,15.3664,15.4137,4800.0
2008-12-23 12:55:00,16.29,16.29,16.25,16.25,4800.0,15.4043,15.4043,15.3664,15.3664,4800.0
2008-12-23 13:00:00,16.25,16.27,16.18,16.21,41600.0,15.3664,15.3854,15.3003,15.3286,41600.0
2008-12-23 13:05:00,16.21,16.25,16.19,16.24,37600.0,15.3286,15.3664,15.3097,15.357,37600.0
2008-12-23 13:10:00,16.24,16.27,16.24,16.26,4200.0,15.357,15.3854,15.357,15.3759,4200.0
2008-12-23 13:15:00,16.27,16.28,16.24,16.24,4200.0,15.3854,15.3948,15.357,15.357,4200.0
2008-12-23 13:20:00,16.24,16.3,16.2,16.23,56000.0,15.357,15.4137,15.3192,15.3475,56000.0
2008-12-23 13:25:00,16.24,16.25,16.18,16.23,42400.0,15.357,15.3664,15.3003,15.3475,42400.0
2008-12-23 13:30:00,16.23,16.23,16.17,16.21,27000.0,15.3475,15.3475,15.2908,15.3286,27000.0
2008-12-23 13:35:00,16.21,16.23,16.21,16.23,7200.0,15.3286,15.3475,15.3286,15.3475,7200.0
2008-12-23 13:40:00,16.23,16.23,16.2,16.21,7800.0,15.3475,15.3475,15.3192,15.3286,7800.0
2008-12-23 13:45:00,16.22,16.22,16.21,16.22,1600.0,15.3381,15.3381,15.3286,15.3381,1600.0
2008-12-23 13:50:00,16.22,16.22,16.2,16.21,2000.0,15.3381,15.3381,15.3192,15.3286,2000.0
2008-12-23 13:55:00,16.21,16.27,16.21,16.27,4600.0,15.3286,15.3854,15.3286,15.3854,4600.0
2008-12-23 14:00:00,16.27,16.27,16.27,16.27,200.0,15.3854,15.3854,15.3854,15.3854,200.0
2008-12-23 14:05:00,16.27,16.27,16.18,16.18,33600.0,15.3854,15.3854,15.3003,15.3003,33600.0
2008-12-23 14:10:00,16.18,16.21,16.18,16.2,5800.0,15.3003,15.3286,15.3003,15.3192,5800.0
2008-12-23 14:15:00,16.2,16.25,16.17,16.23,14600.0,15.3192,15.3664,15.2908,15.3475,14600.0
2008-12-23 14:20:00,16.23,16.26,16.23,16.26,2800.0,15.3475,15.3759,15.3475,15.3759,2800.0
2008-12-23 14:25:00,16.25,16.26,16.2,16.22,4800.0,15.3664,15.3759,15.3192,15.3381,4800.0
2008-12-23 14:30:00,16.22,16.24,16.1,16.14,13200.0,15.3381,15.357,15.2246,15.2624,13200.0
2008-12-23 14:35:00,16.14,16.21,16.14,16.21,37200.0,15.2624,15.3286,15.2624,15.3286,37200.0
2008-12-23 14:40:00,16.21,16.22,16.18,16.22,7000.0,15.3286,15.3381,15.3003,15.3381,7000.0
2008-12-23 14:45:00,16.21,16.22,16.17,16.21,26200.0,15.3286,15.3381,15.2908,15.3286,26200.0
2008-12-23 14:50:00,16.21,16.25,16.2,16.22,6400.0,15.3286,15.3664,15.3192,15.3381,6400.0
2008-12-23 14:55:00,16.23,16.27,16.19,16.27,5200.0,15.3475,15.3854,15.3097,15.3854,5200.0
2008-12-23 15:00:00,16.25,16.25,16.21,16.24,6600.0,15.3664,15.3664,15.3286,15.357,6600.0
2008-12-23 15:05:00,16.22,16.24,16.16,16.18,8800.0,15.3381,15.357,15.2813,15.3003,8800.0
2008-12-23 15:10:00,16.18,16.35,16.18,16.31,9800.0,15.3003,15.461,15.3003,15.4232,9800.0
2008-12-23 15:15:00,16.3,16.35,16.29,16.3,5800.0,15.4137,15.461,15.4043,15.4137,5800.0
2008-12-23 15:20:00,16.3,16.34,16.24,16.26,5200.0,15.4137,15.4516,15.357,15.3759,5200.0
2008-12-23 15:25:00,16.24,16.29,16.22,16.25,29600.0,15.357,15.4043,15.3381,15.3664,29600.0
2008-12-23 15:30:00,16.25,16.32,16.24,16.27,11800.0,15.3664,15.4326,15.357,15.3854,11800.0
2008-12-23 15:35:00,16.25,16.26,16.2,16.25,20400.0,15.3664,15.3759,15.3192,15.3664,20400.0
2008-12-23 15:40:00,16.22,16.27,16.19,16.24,13200.0,15.3381,15.3854,15.3097,15.357,13200.0
2008-12-23 15:45:00,16.25,16.29,16.22,16.25,20200.0,15.3664,15.4043,15.3381,15.3664,20200.0
2008-12-23 15:50:00,16.25,16.25,16.22,16.24,13400.0,15.3664,15.3664,15.3381,15.357,13400.0
2008-12-23 15:55:00,16.24,16.31,16.23,16.29,22800.0,15.357,15.4232,15.3475,15.4043,22800.0
2008-12-24 09:30:00,16.36,16.36,16.36,16.36,200.0,15.4705,15.4705,15.4705,15.4705,200.0
2008-12-24 09:35:00,16.36,16.36,16.0,16.02,25800.0,15.4705,15.4705,15.13,15.149,25800.0
2008-12-24 09:40:00,16.02,16.02,15.97,15.97,14400.0,15.149,15.149,15.1017,15.1017,14400.0
2008-12-24 09:45:00,15.97,15.99,15.96,15.96,7800.0,15.1017,15.1206,15.0922,15.0922,7800.0
2008-12-24 09:50:00,15.97,15.98,15.96,15.98,2800.0,15.1017,15.1111,15.0922,15.1111,2800.0
2008-12-24 09:55:00,15.96,15.97,15.93,15.94,3800.0,15.0922,15.1017,15.0638,15.0733,3800.0
2008-12-24 10:00:00,15.94,15.99,15.94,15.96,3200.0,15.0733,15.1206,15.0733,15.0922,3200.0
2008-12-24 10:05:00,15.99,16.07,15.99,16.07,6800.0,15.1206,15.1962,15.1206,15.1962,6800.0
2008-12-24 10:10:00,16.06,16.16,16.05,16.05,15600.0,15.1868,15.2813,15.1773,15.1773,15600.0
2008-12-24 10:15:00,16.04,16.15,16.03,16.12,13000.0,15.1679,15.2719,15.1584,15.2435,13000.0
2008-12-24 10:20:00,16.14,16.15,16.14,16.15,2000.0,15.2624,15.2719,15.2624,15.2719,2000.0
2008-12-24 10:25:00,16.15,16.18,16.14,16.18,3400.0,15.2719,15.3003,15.2624,15.3003,3400.0
2008-12-24 10:30:00,16.17,16.21,16.17,16.2,4600.0,15.2908,15.3286,15.2908,15.3192,4600.0
2008-12-24 10:35:00,16.22,16.27,16.22,16.24,10400.0,15.3381,15.3854,15.3381,15.357,10400.0
2008-12-24 10:40:00,16.23,16.26,16.23,16.25,3600.0,15.3475,15.3759,15.3475,15.3664,3600.0
2008-12-24 10:45:00,16.25,16.26,16.2,16.24,24800.0,15.3664,15.3759,15.3192,15.357,24800.0
2008-12-24 10:50:00,16.25,16.3,16.25,16.28,7400.0,15.3664,15.4137,15.3664,15.3948,7400.0
2008-12-24 10:55:00,16.29,16.3,16.24,16.29,54800.0,15.4043,15.4137,15.357,15.4043,54800.0
2008-12-24 11:00:00,16.29,16.32,16.28,16.3,11600.0,15.4043,15.4326,15.3948,15.4137,11600.0
2008-12-24 11:05:00,16.31,16.34,16.29,16.33,16000.0,15.4232,15.4516,15.4043,15.4421,16000.0
2008-12-24 11:10:00,16.32,16.4,16.32,16.39,41200.0,15.4326,15.5083,15.4326,15.4988,41200.0
2008-12-24 11:15:00,16.4,16.41,16.39,16.41,17600.0,15.5083,15.5177,15.4988,15.5177,17600.0
2008-12-24 11:20:00,16.41,16.42,16.35,16.37,20400.0,15.5177,15.5272,15.461,15.4799,20400.0
2008-12-24 11:25:00,16.38,16.4,16.32,16.4,85000.0,15.4894,15.5083,15.4326,15.5083,85000.0
2008-12-24 11:30:00,16.38,16.38,16.33,16.33,8200.0,15.4894,15.4894,15.4421,15.4421,8200.0
2008-12-24 11:35:00,16.33,16.34,16.32,16.34,5800.0,15.4421,15.4516,15.4326,15.4516,5800.0
2008-12-24 11:40:00,16.34,16.34,16.33,16.33,3200.0,15.4516,15.4516,15.4421,15.4421,3200.0
2008-12-24 11:45:00,16.32,16.32,16.3,16.3,2000.0,15.4326,15.4326,15.4137,15.4137,2000.0
2008-12-24 11:50:00,16.29,16.29,16.24,16.29,11200.0,15.4043,15.4043,15.357,15.4043,11200.0
2008-12-24 11:55:00,16.29,16.29,16.24,16.24,2600.0,15.4043,15.4043,15.357,15.357,2600.0
2008-12-24 12:00:00,16.24,16.26,16.22,16.26,7200.0,15.357,15.3759,15.3381,15.3759,7200.0
2008-12-24 12:05:00,16.25,16.27,16.25,16.27,3000.0,15.3664,15.3854,15.3664,15.3854,3000.0
2008-12-24 12:10:00,16.27,16.28,16.24,16.25,16600.0,15.3854,15.3948,15.357,15.3664,16600.0
2008-12-24 12:15:00,16.28,16.3,16.23,16.29,34400.0,15.3948,15.4137,15.3475,15.4043,34400.0
2008-12-24 12:20:00,16.29,16.3,16.27,16.3,1800.0,15.4043,15.4137,15.3854,15.4137,1800.0
2008-12-24 12:25:00,16.27,16.32,16.27,16.32,6600.0,15.3854,15.4326,15.3854,15.4326,6600.0
2008-12-24 12:30:00,16.32,16.33,16.29,16.29,17200.0,15.4326,15.4421,15.4043,15.4043,17200.0
2008-12-24 12:35:00,16.27,16.29,16.25,16.25,6600.0,15.3854,15.4043,15.3664,15.3664,6600.0
2008-12-24 12:40:00,16.25,16.3,16.24,16.27,6200.0,15.3664,15.4137,15.357,15.3854,6200.0
2008-12-24 12:45:00,16.27,16.28,16.22,16.27,3600.0,15.3854,15.3948,15.3381,15.3854,3600.0
2008-12-24 12:50:00,16.25,16.25,16.21,16.23,10400.0,15.3664,15.3664,15.3286,15.3475,10400.0
2008-12-24 12:55:00,16.23,16.3,16.21,16.25,23000.0,15.3475,15.4137,15.3286,15.3664,23000.0
2008-12-26 09:30:00,16.54,16.54,16.54,16.54,200.0,15.6407,15.6407,15.6407,15.6407,200.0
2008-12-26 09:35:00,16.28,16.38,16.27,16.38,11800.0,15.3948,15.4894,15.3854,15.4894,11800.0
2008-12-26 09:40:00,16.38,16.42,16.37,16.37,5600.0,15.4894,15.5272,15.4799,15.4799,5600.0
2008-12-26 09:45:00,16.33,16.33,16.3,16.31,3000.0,15.4421,15.4421,15.4137,15.4232,3000.0
2008-12-26 09:50:00,16.31,16.32,16.3,16.32,2600.0,15.4232,15.4326,15.4137,15.4326,2600.0
2008-12-26 09:55:00,16.3,16.33,16.3,16.33,6000.0,15.4137,15.4421,15.4137,15.4421,6000.0
2008-12-26 10:00:00,16.32,16.32,16.29,16.3,2400.0,15.4326,15.4326,15.4043,15.4137,2400.0
2008-12-26 10:05:00,16.3,16.3,16.29,16.29,1800.0,15.4137,15.4137,15.4043,15.4043,1800.0
2008-12-26 10:10:00,16.3,16.31,16.29,16.29,7600.0,15.4137,15.4232,15.4043,15.4043,7600.0
2008-12-26 10:15:00,16.29,16.32,16.28,16.31,8200.0,15.4043,15.4326,15.3948,15.4232,8200.0
2008-12-26 10:20:00,16.32,16.32,16.3,16.3,3200.0,15.4326,15.4326,15.4137,15.4137,3200.0
2008-12-26 10:25:00,16.32,16.34,16.31,16.31,8200.0,15.4326,15.4516,15.4232,15.4232,8200.0
2008-12-26 10:30:00,16.31,16.31,16.28,16.31,6000.0,15.4232,15.4232,15.3948,15.4232,6000.0
2008-12-26 10:35:00,16.3,16.31,16.27,16.29,4400.0,15.4137,15.4232,15.3854,15.4043,4400.0
2008-12-26 10:40:00,16.27,16.31,16.27,16.31,4200.0,15.3854,15.4232,15.3854,15.4232,4200.0
2008-12-26 10:45:00,16.3,16.32,16.25,16.27,5000.0,15.4137,15.4326,15.3664,15.3854,5000.0
2008-12-26 10:50:00,16.25,16.28,16.24,16.27,2400.0,15.3664,15.3948,15.357,15.3854,2400.0
2008-12-26 10:55:00,16.27,16.32,16.25,16.32,3800.0,15.3854,15.4326,15.3664,15.4326,3800.0
2008-12-26 11:00:00,16.3,16.34,16.29,16.31,19200.0,15.4137,15.4516,15.4043,15.4232,19200.0
2008-12-26 11:05:00,16.34,16.34,16.31,16.33,14600.0,15.4516,15.4516,15.4232,15.4421,14600.0
2008-12-26 11:10:00,16.33,16.36,16.33,16.35,5200.0,15.4421,15.4705,15.4421,15.461,5200.0
2008-12-26 11:15:00,16.36,16.36,16.34,16.34,1600.0,15.4705,15.4705,15.4516,15.4516,1600.0
2008-12-26 11:20:00,16.34,16.34,16.32,16.32,4400.0,15.4516,15.4516,15.4326,15.4326,4400.0
2008-12-26 11:25:00,16.34,16.34,16.32,16.33,800.0,15.4516,15.4516,15.4326,15.4421,800.0
2008-12-26 11:30:00,16.33,16.33,16.31,16.31,600.0,15.4421,15.4421,15.4232,15.4232,600.0
2008-12-26 11:35:00,16.3,16.32,16.29,16.32,1800.0,15.4137,15.4326,15.4043,15.4326,1800.0
2008-12-26 11:40:00,16.32,16.32,16.32,16.32,200.0,15.4326,15.4326,15.4326,15.4326,200.0
2008-12-26 11:45:00,16.31,16.32,16.31,16.31,1400.0,15.4232,15.4326,15.4232,15.4232,1400.0
2008-12-26 11:50:00,16.31,16.35,16.31,16.33,32600.0,15.4232,15.461,15.4232,15.4421,32600.0
2008-12-26 11:55:00,16.33,16.4,16.32,16.37,34200.0,15.4421,15.5083,15.4326,15.4799,34200.0
2008-12-26 12:00:00,16.39,16.39,16.36,16.37,2800.0,15.4988,15.4988,15.4705,15.4799,2800.0
2008-12-26 12:05:00,16.38,16.38,16.35,16.35,400.0,15.4894,15.4894,15.461,15.461,400.0
2008-12-26 12:10:00,16.36,16.36,16.34,16.35,2400.0,15.4705,15.4705,15.4516,15.461,2400.0
2008-12-26 12:15:00,16.35,16.35,16.34,16.34,2200.0,15.461,15.461,15.4516,15.4516,2200.0
2008-12-26 12:20:00,16.35,16.35,16.34,16.34,2000.0,15.461,15.461,15.4516,15.4516,2000.0
2008-12-26 12:25:00,16.35,16.36,16.34,16.36,4600.0,15.461,15.4705,15.4516,15.4705,4600.0
2008-12-26 12:30:00,16.36,16.38,16.35,16.38,4600.0,15.4705,15.4894,15.461,15.4894,4600.0
2008-12-26 12:35:00,16.39,16.39,16.36,16.36,5600.0,15.4988,15.4988,15.4705,15.4705,5600.0
2008-12-26 12:40:00,16.35,16.35,16.33,16.35,3200.0,15.461,15.461,15.4421,15.461,3200.0
2008-12-26 12:45:00,16.35,16.35,16.3,16.31,15200.0,15.461,15.461,15.4137,15.4232,15200.0
2008-12-26 12:50:00,16.31,16.32,16.3,16.32,8600.0,15.4232,15.4326,15.4137,15.4326,8600.0
2008-12-26 12:55:00,16.31,16.35,16.3,16.32,9200.0,15.4232,15.461,15.4137,15.4326,9200.0
2008-12-26 13:00:00,16.31,16.31,16.31,16.31,200.0,15.4232,15.4232,15.4232,15.4232,200.0
2008-12-26 13:05:00,16.3,16.3,16.29,16.29,400.0,15.4137,15.4137,15.4043,15.4043,400.0
2008-12-26 13:10:00,16.3,16.3,16.3,16.3,1400.0,15.4137,15.4137,15.4137,15.4137,1400.0
2008-12-26 13:15:00,16.3,16.32,16.3,16.32,5800.0,15.4137,15.4326,15.4137,15.4326,5800.0
2008-12-26 13:20:00,16.32,16.32,16.31,16.31,1000.0,15.4326,15.4326,15.4232,15.4232,1000.0
2008-12-26 13:25:00,16.33,16.33,16.32,16.32,1400.0,15.4421,15.4421,15.4326,15.4326,1400.0
2008-12-26 13:30:00,16.32,16.36,16.31,16.36,7400.0,15.4326,15.4705,15.4232,15.4705,7400.0
2008-12-26 13:35:00,16.36,16.38,16.35,16.38,5400.0,15.4705,15.4894,15.461,15.4894,5400.0
2008-12-26 13:40:00,16.36,16.38,16.36,16.38,1000.0,15.4705,15.4894,15.4705,15.4894,1000.0
2008-12-26 13:45:00,16.38,16.41,16.38,16.4,13800.0,15.4894,15.5177,15.4894,15.5083,13800.0
2008-12-26 13:50:00,16.4,16.41,16.4,16.4,4000.0,15.5083,15.5177,15.5083,15.5083,4000.0
2008-12-26 13:55:00,16.41,16.41,16.41,16.41,200.0,15.5177,15.5177,15.5177,15.5177,200.0
2008-12-26 14:00:00,16.4,16.41,16.4,16.4,4800.0,15.5083,15.5177,15.5083,15.5083,4800.0
2008-12-26 14:05:00,16.41,16.43,16.41,16.43,1400.0,15.5177,15.5367,15.5177,15.5367,1400.0
2008-12-26 14:10:00,16.4,16.4,16.4,16.4,2200.0,15.5083,15.5083,15.5083,15.5083,2200.0
2008-12-26 14:15:00,16.4,16.43,16.4,16.41,23600.0,15.5083,15.5367,15.5083,15.5177,23600.0
2008-12-26 14:20:00,16.41,16.45,16.41,16.44,16600.0,15.5177,15.5556,15.5177,15.5461,16600.0
2008-12-26 14:25:00,16.43,16.44,16.43,16.43,1400.0,15.5367,15.5461,15.5367,15.5367,1400.0
2008-12-26 14:30:00,16.43,16.46,16.43,16.46,5200.0,15.5367,15.565,15.5367,15.565,5200.0
2008-12-26 14:35:00,16.46,16.46,16.44,16.46,2400.0,15.565,15.565,15.5461,15.565,2400.0
2008-12-26 14:40:00,16.47,16.47,16.43,16.45,2400.0,15.5745,15.5745,15.5367,15.5556,2400.0
2008-12-26 14:45:00,16.44,16.44,16.4,16.41,2800.0,15.5461,15.5461,15.5083,15.5177,2800.0
2008-12-26 14:50:00,16.41,16.43,16.41,16.43,3000.0,15.5177,15.5367,15.5177,15.5367,3000.0
2008-12-26 14:55:00,16.43,16.44,16.43,16.44,2000.0,15.5367,15.5461,15.5367,15.5461,2000.0
2008-12-26 15:00:00,16.43,16.43,16.42,16.42,2800.0,15.5367,15.5367,15.5272,15.5272,2800.0
2008-12-26 15:05:00,16.43,16.45,16.41,16.45,3800.0,15.5367,15.5556,15.5177,15.5556,3800.0
2008-12-26 15:10:00,16.45,16.45,16.43,16.43,2200.0,15.5556,15.5556,15.5367,15.5367,2200.0
2008-12-26 15:15:00,16.43,16.49,16.43,16.47,13200.0,15.5367,15.5934,15.5367,15.5745,13200.0
2008-12-26 15:20:00,16.47,16.47,16.43,16.46,3000.0,15.5745,15.5745,15.5367,15.565,3000.0
2008-12-26 15:25:00,16.46,16.48,16.45,16.45,3800.0,15.565,15.5839,15.5556,15.5556,3800.0
2008-12-26 15:30:00,16.47,16.48,16.45,16.45,5000.0,15.5745,15.5839,15.5556,15.5556,5000.0
2008-12-26 15:35:00,16.45,16.48,16.45,16.47,8600.0,15.5556,15.5839,15.5556,15.5745,8600.0
2008-12-26 15:40:00,16.46,16.49,16.46,16.49,7600.0,15.565,15.5934,15.565,15.5934,7600.0
2008-12-26 15:45:00,16.48,16.48,16.45,16.48,10200.0,15.5839,15.5839,15.5556,15.5839,10200.0
2008-12-26 15:50:00,16.47,16.49,16.46,16.46,15800.0,15.5745,15.5934,15.565,15.565,15800.0
2008-12-26 15:55:00,16.46,16.49,16.45,16.48,24400.0,15.565,15.5934,15.5556,15.5839,24400.0
2008-12-29 09:30:00,16.54,16.54,16.41,16.41,11800.0,15.6407,15.6407,15.5177,15.5177,11800.0
2008-12-29 09:35:00,16.43,16.46,16.42,16.46,2600.0,15.5367,15.565,15.5272,15.565,2600.0
2008-12-29 09:40:00,16.46,16.48,16.4,16.43,10200.0,15.565,15.5839,15.5083,15.5367,10200.0
2008-12-29 09:45:00,16.42,16.42,16.34,16.35,4600.0,15.5272,15.5272,15.4516,15.461,4600.0
2008-12-29 09:50:00,16.35,16.36,16.34,16.35,2400.0,15.461,15.4705,15.4516,15.461,2400.0
2008-12-29 09:55:00,16.34,16.38,16.34,16.37,3800.0,15.4516,15.4894,15.4516,15.4799,3800.0
2008-12-29 10:00:00,16.37,16.39,16.36,16.36,12800.0,15.4799,15.4988,15.4705,15.4705,12800.0
2008-12-29 10:05:00,16.36,16.37,16.33,16.37,5800.0,15.4705,15.4799,15.4421,15.4799,5800.0
2008-12-29 10:10:00,16.35,16.38,16.33,16.36,22600.0,15.461,15.4894,15.4421,15.4705,22600.0
2008-12-29 10:15:00,16.34,16.35,16.32,16.32,5600.0,15.4516,15.461,15.4326,15.4326,5600.0
2008-12-29 10:20:00,16.32,16.35,16.28,16.28,17000.0,15.4326,15.461,15.3948,15.3948,17000.0
2008-12-29 10:25:00,16.29,16.37,16.29,16.37,11200.0,15.4043,15.4799,15.4043,15.4799,11200.0
2008-12-29 10:30:00,16.35,16.37,16.29,16.29,36600.0,15.461,15.4799,15.4043,15.4043,36600.0
2008-12-29 10:35:00,16.27,16.27,16.25,16.25,3000.0,15.3854,15.3854,15.3664,15.3664,3000.0
2008-12-29 10:40:00,16.25,16.25,16.23,16.23,3400.0,15.3664,15.3664,15.3475,15.3475,3400.0
2008-12-29 10:45:00,16.23,16.26,16.2,16.25,30400.0,15.3475,15.3759,15.3192,15.3664,30400.0
2008-12-29 10:50:00,16.27,16.3,16.24,16.25,16200.0,15.3854,15.4137,15.357,15.3664,16200.0
2008-12-29 10:55:00,16.26,16.26,16.26,16.26,200.0,15.3759,15.3759,15.3759,15.3759,200.0
2008-12-29 11:00:00,16.25,16.25,16.22,16.25,2800.0,15.3664,15.3664,15.3381,15.3664,2800.0
2008-12-29 11:05:00,16.25,16.25,16.2,16.21,4600.0,15.3664,15.3664,15.3192,15.3286,4600.0
2008-12-29 11:10:00,16.18,16.21,16.18,16.18,1400.0,15.3003,15.3286,15.3003,15.3003,1400.0
2008-12-29 11:15:00,16.19,16.2,16.18,16.18,2600.0,15.3097,15.3192,15.3003,15.3003,2600.0
2008-12-29 11:20:00,16.18,16.18,16.18,16.18,2000.0,15.3003,15.3003,15.3003,15.3003,2000.0
2008-12-29 11:25:00,16.18,16.2,16.15,16.19,7600.0,15.3003,15.3192,15.2719,15.3097,7600.0
2008-12-29 11:30:00,16.21,16.21,16.18,16.21,4600.0,15.3286,15.3286,15.3003,15.3286,4600.0
2008-12-29 11:35:00,16.2,16.22,16.18,16.22,3600.0,15.3192,15.3381,15.3003,15.3381,3600.0
2008-12-29 11:40:00,16.21,16.22,16.2,16.2,1200.0,15.3286,15.3381,15.3192,15.3192,1200.0
2008-12-29 11:45:00,16.21,16.21,16.18,16.18,3400.0,15.3286,15.3286,15.3003,15.3003,3400.0
2008-12-29 11:50:00,16.18,16.2,16.17,16.2,2600.0,15.3003,15.3192,15.2908,15.3192,2600.0
2008-12-29 11:55:00,16.21,16.22,16.21,16.22,1400.0,15.3286,15.3381,15.3286,15.3381,1400.0
2008-12-29 12:00:00,16.2,16.22,16.18,16.21,2000.0,15.3192,15.3381,15.3003,15.3286,2000.0
2008-12-29 12:05:00,16.22,16.22,16.2,16.21,3800.0,15.3381,15.3381,15.3192,15.3286,3800.0
2008-12-29 12:10:00,16.23,16.23,16.2,16.21,1400.0,15.3475,15.3475,15.3192,15.3286,1400.0
2008-12-29 12:15:00,16.23,16.26,16.22,16.25,5600.0,15.3475,15.3759,15.3381,15.3664,5600.0
2008-12-29 12:20:00,16.25,16.27,16.25,16.26,4000.0,15.3664,15.3854,15.3664,15.3759,4000.0
2008-12-29 12:25:00,16.26,16.27,16.23,16.27,4400.0,15.3759,15.3854,15.3475,15.3854,4400.0
2008-12-29 12:30:00,16.27,16.27,16.23,16.26,8400.0,15.3854,15.3854,15.3475,15.3759,8400.0
2008-12-29 12:35:00,16.26,16.3,16.26,16.29,7600.0,15.3759,15.4137,15.3759,15.4043,7600.0
2008-12-29 12:40:00,16.29,16.29,16.26,16.27,3200.0,15.4043,15.4043,15.3759,15.3854,3200.0
2008-12-29 12:45:00,16.29,16.3,16.24,16.27,4200.0,15.4043,15.4137,15.357,15.3854,4200.0
2008-12-29 12:50:00,16.28,16.3,16.26,16.3,4000.0,15.3948,15.4137,15.3759,15.4137,4000.0
2008-12-29 12:55:00,16.31,16.33,16.23,16.25,7600.0,15.4232,15.4421,15.3475,15.3664,7600.0
2008-12-29 13:00:00,16.24,16.24,16.18,16.24,25000.0,15.357,15.357,15.3003,15.357,25000.0
2008-12-29 13:05:00,16.24,16.25,16.22,16.23,3800.0,15.357,15.3664,15.3381,15.3475,3800.0
2008-12-29 13:10:00,16.22,16.26,16.22,16.26,2000.0,15.3381,15.3759,15.3381,15.3759,2000.0
2008-12-29 13:15:00,16.23,16.23,16.23,16.23,200.0,15.3475,15.3475,15.3475,15.3475,200.0
2008-12-29 13:20:00,16.24,16.25,16.24,16.25,800.0,15.357,15.3664,15.357,15.3664,800.0
2008-12-29 13:25:00,16.24,16.24,16.18,16.22,6600.0,15.357,15.357,15.3003,15.3381,6600.0
2008-12-29 13:30:00,16.18,16.18,16.18,16.18,1600.0,15.3003,15.3003,15.3003,15.3003,1600.0
2008-12-29 13:35:00,16.2,16.2,16.19,16.19,1200.0,15.3192,15.3192,15.3097,15.3097,1200.0
2008-12-29 13:40:00,16.2,16.23,16.2,16.21,5400.0,15.3192,15.3475,15.3192,15.3286,5400.0
2008-12-29 13:45:00,16.21,16.25,16.21,16.25,5600.0,15.3286,15.3664,15.3286,15.3664,5600.0
2008-12-29 13:50:00,16.24,16.26,16.24,16.25,3200.0,15.357,15.3759,15.357,15.3664,3200.0
2008-12-29 13:55:00,16.25,16.28,16.22,16.24,16400.0,15.3664,15.3948,15.3381,15.357,16400.0
2008-12-29 14:00:00,16.22,16.23,16.22,16.22,3600.0,15.3381,15.3475,15.3381,15.3381,3600.0
2008-12-29 14:05:00,16.2,16.2,16.15,16.15,5200.0,15.3192,15.3192,15.2719,15.2719,5200.0
2008-12-29 14:10:00,16.16,16.17,16.15,16.15,4200.0,15.2813,15.2908,15.2719,15.2719,4200.0
2008-12-29 14:15:00,16.16,16.18,16.16,16.17,4200.0,15.2813,15.3003,15.2813,15.2908,4200.0
2008-12-29 14:20:00,16.17,16.2,16.17,16.2,4000.0,15.2908,15.3192,15.2908,15.3192,4000.0
2008-12-29 14:25:00,16.18,16.23,16.17,16.2,3400.0,15.3003,15.3475,15.2908,15.3192,3400.0
2008-12-29 14:30:00,16.23,16.23,16.19,16.22,6400.0,15.3475,15.3475,15.3097,15.3381,6400.0
2008-12-29 14:35:00,16.22,16.23,16.18,16.22,8200.0,15.3381,15.3475,15.3003,15.3381,8200.0
2008-12-29 14:40:00,16.2,16.22,16.18,16.18,45400.0,15.3192,15.3381,15.3003,15.3003,45400.0
2008-12-29 14:45:00,16.18,16.18,16.13,16.13,18600.0,15.3003,15.3003,15.253,15.253,18600.0
2008-12-29 14:50:00,16.13,16.13,16.11,16.11,9600.0,15.253,15.253,15.2341,15.2341,9600.0
2008-12-29 14:55:00,16.13,16.19,16.11,16.19,7800.0,15.253,15.3097,15.2341,15.3097,7800.0
2008-12-29 15:00:00,16.19,16.22,16.18,16.2,11600.0,15.3097,15.3381,15.3003,15.3192,11600.0
2008-12-29 15:05:00,16.19,16.27,16.19,16.24,6400.0,15.3097,15.3854,15.3097,15.357,6400.0
2008-12-29 15:10:00,16.25,16.27,16.2,16.24,21600.0,15.3664,15.3854,15.3192,15.357,21600.0
2008-12-29 15:15:00,16.25,16.26,16.18,16.19,11800.0,15.3664,15.3759,15.3003,15.3097,11800.0
2008-12-29 15:20:00,16.18,16.22,16.18,16.2,8200.0,15.3003,15.3381,15.3003,15.3192,8200.0
2008-12-29 15:25:00,16.18,16.23,16.18,16.18,10200.0,15.3003,15.3475,15.3003,15.3003,10200.0
2008-12-29 15:30:00,16.19,16.25,16.18,16.24,9600.0,15.3097,15.3664,15.3003,15.357,9600.0
2008-12-29 15:35:00,16.25,16.25,16.18,16.2,12800.0,15.3664,15.3664,15.3003,15.3192,12800.0
2008-12-29 15:40:00,16.23,16.24,16.18,16.24,12600.0,15.3475,15.357,15.3003,15.357,12600.0
2008-12-29 15:45:00,16.27,16.29,16.22,16.24,16200.0,15.3854,15.4043,15.3381,15.357,16200.0
2008-12-29 15:50:00,16.24,16.27,16.17,16.18,28400.0,15.357,15.3854,15.2908,15.3003,28400.0
2008-12-29 15:55:00,16.19,16.25,16.17,16.23,25600.0,15.3097,15.3664,15.2908,15.3475,25600.0
2008-12-30 09:30:00,16.39,16.41,16.29,16.41,5800.0,15.4988,15.5177,15.4043,15.5177,5800.0
2008-12-30 09:35:00,16.44,16.49,16.43,16.49,2200.0,15.5461,15.5934,15.5367,15.5934,2200.0
2008-12-30 09:40:00,16.49,16.5,16.47,16.5,10800.0,15.5934,15.6029,15.5745,15.6029,10800.0
2008-12-30 09:45:00,16.46,16.5,16.46,16.5,15600.0,15.565,15.6029,15.565,15.6029,15600.0
2008-12-30 09:50:00,16.5,16.5,16.48,16.48,4000.0,15.6029,15.6029,15.5839,15.5839,4000.0
2008-12-30 09:55:00,16.49,16.49,16.44,16.44,6800.0,15.5934,15.5934,15.5461,15.5461,6800.0
2008-12-30 10:00:00,16.46,16.46,16.42,16.42,8800.0,15.565,15.565,15.5272,15.5272,8800.0
2008-12-30 10:05:00,16.42,16.43,16.39,16.39,7600.0,15.5272,15.5367,15.4988,15.4988,7600.0
2008-12-30 10:10:00,16.39,16.39,16.31,16.32,23200.0,15.4988,15.4988,15.4232,15.4326,23200.0
2008-12-30 10:15:00,16.33,16.35,16.25,16.28,19400.0,15.4421,15.461,15.3664,15.3948,19400.0
2008-12-30 10:20:00,16.29,16.33,16.28,16.33,9000.0,15.4043,15.4421,15.3948,15.4421,9000.0
2008-12-30 10:25:00,16.33,16.33,16.31,16.31,8800.0,15.4421,15.4421,15.4232,15.4232,8800.0
2008-12-30 10:30:00,16.32,16.36,16.31,16.32,17400.0,15.4326,15.4705,15.4232,15.4326,17400.0
2008-12-30 10:35:00,16.32,16.36,16.27,16.29,67600.0,15.4326,15.4705,15.3854,15.4043,67600.0
2008-12-30 10:40:00,16.3,16.32,16.29,16.32,5000.0,15.4137,15.4326,15.4043,15.4326,5000.0
2008-12-30 10:45:00,16.32,16.35,16.31,16.34,7200.0,15.4326,15.461,15.4232,15.4516,7200.0
2008-12-30 10:50:00,16.34,16.35,16.33,16.35,3200.0,15.4516,15.461,15.4421,15.461,3200.0
2008-12-30 10:55:00,16.34,16.35,16.3,16.3,6000.0,15.4516,15.461,15.4137,15.4137,6000.0
2008-12-30 11:00:00,16.33,16.35,16.32,16.34,4200.0,15.4421,15.461,15.4326,15.4516,4200.0
2008-12-30 11:05:00,16.34,16.35,16.33,16.34,3200.0,15.4516,15.461,15.4421,15.4516,3200.0
2008-12-30 11:10:00,16.35,16.36,16.33,16.36,2400.0,15.461,15.4705,15.4421,15.4705,2400.0
2008-12-30 11:15:00,16.36,16.38,16.35,16.38,4600.0,15.4705,15.4894,15.461,15.4894,4600.0
2008-12-30 11:20:00,16.38,16.41,16.37,16.4,5200.0,15.4894,15.5177,15.4799,15.5083,5200.0
2008-12-30 11:25:00,16.4,16.42,16.4,16.42,5600.0,15.5083,15.5272,15.5083,15.5272,5600.0
2008-12-30 11:30:00,16.42,16.44,16.42,16.42,8600.0,15.5272,15.5461,15.5272,15.5272,8600.0
2008-12-30 11:35:00,16.42,16.42,16.39,16.39,11200.0,15.5272,15.5272,15.4988,15.4988,11200.0
2008-12-30 11:40:00,16.4,16.47,16.39,16.47,6800.0,15.5083,15.5745,15.4988,15.5745,6800.0
2008-12-30 11:45:00,16.45,16.45,16.39,16.4,14200.0,15.5556,15.5556,15.4988,15.5083,14200.0
2008-12-30 11:50:00,16.4,16.4,16.38,16.39,4600.0,15.5083,15.5083,15.4894,15.4988,4600.0
2008-12-30 11:55:00,16.4,16.4,16.39,16.4,3600.0,15.5083,15.5083,15.4988,15.5083,3600.0
2008-12-30 12:00:00,16.39,16.4,16.38,16.4,5800.0,15.4988,15.5083,15.4894,15.5083,5800.0
2008-12-30 12:05:00,16.4,16.4,16.38,16.38,8000.0,15.5083,15.5083,15.4894,15.4894,8000.0
2008-12-30 12:10:00,16.38,16.38,16.35,16.36,8000.0,15.4894,15.4894,15.461,15.4705,8000.0
2008-12-30 12:15:00,16.35,16.37,16.35,16.37,10400.0,15.461,15.4799,15.461,15.4799,10400.0
2008-12-30 12:20:00,16.37,16.39,16.36,16.36,7000.0,15.4799,15.4988,15.4705,15.4705,7000.0
2008-12-30 12:25:00,16.36,16.38,16.34,16.35,7600.0,15.4705,15.4894,15.4516,15.461,7600.0
2008-12-30 12:30:00,16.35,16.36,16.31,16.32,5800.0,15.461,15.4705,15.4232,15.4326,5800.0
2008-12-30 12:35:00,16.32,16.35,16.31,16.34,6400.0,15.4326,15.461,15.4232,15.4516,6400.0
2008-12-30 12:40:00,16.35,16.35,16.31,16.35,9800.0,15.461,15.461,15.4232,15.461,9800.0
2008-12-30 12:45:00,16.38,16.39,16.35,16.35,8600.0,15.4894,15.4988,15.461,15.461,8600.0
2008-12-30 12:50:00,16.36,16.41,16.35,16.41,11400.0,15.4705,15.5177,15.461,15.5177,11400.0
2008-12-30 12:55:00,16.41,16.43,16.39,16.43,5800.0,15.5177,15.5367,15.4988,15.5367,5800.0
2008-12-30 13:00:00,16.43,16.45,16.36,16.36,106200.0,15.5367,15.5556,15.4705,15.4705,106200.0
2008-12-30 13:05:00,16.38,16.38,16.35,16.36,8400.0,15.4894,15.4894,15.461,15.4705,8400.0
2008-12-30 13:10:00,16.36,16.38,16.35,16.37,8800.0,15.4705,15.4894,15.461,15.4799,8800.0
2008-12-30 13:15:00,16.36,16.4,16.36,16.36,6800.0,15.4705,15.5083,15.4705,15.4705,6800.0
2008-12-30 13:20:00,16.35,16.4,16.35,16.4,60200.0,15.461,15.5083,15.461,15.5083,60200.0
2008-12-30 13:25:00,16.39,16.4,16.35,16.37,43800.0,15.4988,15.5083,15.461,15.4799,43800.0
2008-12-30 13:30:00,16.38,16.38,16.34,16.35,4200.0,15.4894,15.4894,15.4516,15.461,4200.0
2008-12-30 13:35:00,16.35,16.36,16.34,16.35,1800.0,15.461,15.4705,15.4516,15.461,1800.0
2008-12-30 13:40:00,16.35,16.35,16.34,16.35,2400.0,15.461,15.461,15.4516,15.461,2400.0
2008-12-30 13:45:00,16.38,16.4,16.37,16.4,4400.0,15.4894,15.5083,15.4799,15.5083,4400.0
2008-12-30 13:50:00,16.39,16.42,16.39,16.42,4400.0,15.4988,15.5272,15.4988,15.5272,4400.0
2008-12-30 13:55:00,16.42,16.42,16.39,16.39,5600.0,15.5272,15.5272,15.4988,15.4988,5600.0
2008-12-30 14:00:00,16.39,16.4,16.33,16.37,10000.0,15.4988,15.5083,15.4421,15.4799,10000.0
2008-12-30 14:05:00,16.39,16.44,16.35,16.44,12000.0,15.4988,15.5461,15.461,15.5461,12000.0
2008-12-30 14:10:00,16.44,16.45,16.42,16.43,10200.0,15.5461,15.5556,15.5272,15.5367,10200.0
2008-12-30 14:15:00,16.43,16.48,16.43,16.45,16600.0,15.5367,15.5839,15.5367,15.5556,16600.0
2008-12-30 14:20:00,16.46,16.46,16.41,16.45,10600.0,15.565,15.565,15.5177,15.5556,10600.0
2008-12-30 14:25:00,16.46,16.47,16.46,16.47,13600.0,15.565,15.5745,15.565,15.5745,13600.0
2008-12-30 14:30:00,16.47,16.47,16.45,16.45,12600.0,15.5745,15.5745,15.5556,15.5556,12600.0
2008-12-30 14:35:00,16.46,16.47,16.45,16.47,12400.0,15.565,15.5745,15.5556,15.5745,12400.0
2008-12-30 14:40:00,16.47,16.48,16.46,16.47,7800.0,15.5745,15.5839,15.565,15.5745,7800.0
2008-12-30 14:45:00,16.47,16.47,16.46,16.47,11000.0,15.5745,15.5745,15.565,15.5745,11000.0
2008-12-30 14:50:00,16.47,16.47,16.44,16.46,10600.0,15.5745,15.5745,15.5461,15.565,10600.0
2008-12-30 14:55:00,16.45,16.46,16.42,16.42,10400.0,15.5556,15.565,15.5272,15.5272,10400.0
2008-12-30 15:00:00,16.42,16.43,16.4,16.42,32000.0,15.5272,15.5367,15.5083,15.5272,32000.0
2008-12-30 15:05:00,16.43,16.43,16.41,16.41,6000.0,15.5367,15.5367,15.5177,15.5177,6000.0
2008-12-30 15:10:00,16.41,16.43,16.39,16.39,15600.0,15.5177,15.5367,15.4988,15.4988,15600.0
2008-12-30 15:15:00,16.39,16.43,16.38,16.41,38800.0,15.4988,15.5367,15.4894,15.5177,38800.0
2008-12-30 15:20:00,16.41,16.42,16.4,16.4,8600.0,15.5177,15.5272,15.5083,15.5083,8600.0
2008-12-30 15:25:00,16.41,16.44,16.4,16.43,21400.0,15.5177,15.5461,15.5083,15.5367,21400.0
2008-12-30 15:30:00,16.43,16.44,16.42,16.44,6200.0,15.5367,15.5461,15.5272,15.5461,6200.0
2008-12-30 15:35:00,16.44,16.46,16.43,16.44,17600.0,15.5461,15.565,15.5367,15.5461,17600.0
2008-12-30 15:40:00,16.44,16.48,16.43,16.47,20000.0,15.5461,15.5839,15.5367,15.5745,20000.0
2008-12-30 15:45:00,16.48,16.49,16.45,16.46,36400.0,15.5839,15.5934,15.5556,15.565,36400.0
2008-12-30 15:50:00,16.47,16.5,16.47,16.5,42600.0,15.5745,15.6029,15.5745,15.6029,42600.0
2008-12-30 15:55:00,16.5,16.5,16.48,16.5,74400.0,15.6029,15.6029,15.5839,15.6029,74400.0
2008-12-31 09:30:00,16.54,16.61,16.43,16.5,36800.0,15.6407,15.7069,15.5367,15.6029,36800.0
2008-12-31 09:35:00,16.49,16.5,16.46,16.49,8000.0,15.5934,15.6029,15.565,15.5934,8000.0
2008-12-31 09:40:00,16.48,16.53,16.46,16.48,21800.0,15.5839,15.6312,15.565,15.5839,21800.0
2008-12-31 09:45:00,16.5,16.5,16.48,16.5,6400.0,15.6029,15.6029,15.5839,15.6029,6400.0
2008-12-31 09:50:00,16.48,16.5,16.48,16.5,11800.0,15.5839,15.6029,15.5839,15.6029,11800.0
2008-12-31 09:55:00,16.5,16.52,16.45,16.45,17000.0,15.6029,15.6218,15.5556,15.5556,17000.0
2008-12-31 10:00:00,16.48,16.56,16.48,16.56,11400.0,15.5839,15.6596,15.5839,15.6596,11400.0
2008-12-31 10:05:00,16.56,16.61,16.56,16.61,5400.0,15.6596,15.7069,15.6596,15.7069,5400.0
2008-12-31 10:10:00,16.61,16.61,16.58,16.59,7600.0,15.7069,15.7069,15.6785,15.688,7600.0
2008-12-31 10:15:00,16.61,16.61,16.58,16.59,10200.0,15.7069,15.7069,15.6785,15.688,10200.0
2008-12-31 10:20:00,16.57,16.58,16.56,16.57,9000.0,15.669,15.6785,15.6596,15.669,9000.0
2008-12-31 10:25:00,16.57,16.57,16.56,16.57,9200.0,15.669,15.669,15.6596,15.669,9200.0
2008-12-31 10:30:00,16.57,16.57,16.56,16.57,7400.0,15.669,15.669,15.6596,15.669,7400.0
2008-12-31 10:35:00,16.56,16.57,16.53,16.54,11200.0,15.6596,15.669,15.6312,15.6407,11200.0
2008-12-31 10:40:00,16.52,16.52,16.51,16.51,21800.0,15.6218,15.6218,15.6123,15.6123,21800.0
2008-12-31 10:45:00,16.52,16.54,16.48,16.48,36200.0,15.6218,15.6407,15.5839,15.5839,36200.0
2008-12-31 10:50:00,16.48,16.51,16.46,16.5,11400.0,15.5839,15.6123,15.565,15.6029,11400.0
2008-12-31 10:55:00,16.5,16.51,16.47,16.5,18400.0,15.6029,15.6123,15.5745,15.6029,18400.0
2008-12-31 11:00:00,16.5,16.52,16.46,16.47,12600.0,15.6029,15.6218,15.565,15.5745,12600.0
2008-12-31 11:05:00,16.46,16.5,16.46,16.47,16800.0,15.565,15.6029,15.565,15.5745,16800.0
2008-12-31 11:10:00,16.49,16.5,16.47,16.5,33800.0,15.5934,15.6029,15.5745,15.6029,33800.0
2008-12-31 11:15:00,16.5,16.5,16.45,16.46,49200.0,15.6029,15.6029,15.5556,15.565,49200.0
2008-12-31 11:20:00,16.48,16.49,16.45,16.49,17800.0,15.5839,15.5934,15.5556,15.5934,17800.0
2008-12-31 11:25:00,16.47,16.48,16.43,16.45,27000.0,15.5745,15.5839,15.5367,15.5556,27000.0
2008-12-31 11:30:00,16.46,16.5,16.45,16.49,31600.0,15.565,15.6029,15.5556,15.5934,31600.0
2008-12-31 11:35:00,16.49,16.5,16.48,16.5,4200.0,15.5934,15.6029,15.5839,15.6029,4200.0
2008-12-31 11:40:00,16.49,16.52,16.49,16.49,2000.0,15.5934,15.6218,15.5934,15.5934,2000.0
2008-12-31 11:45:00,16.48,16.5,16.48,16.5,4200.0,15.5839,15.6029,15.5839,15.6029,4200.0
2008-12-31 11:50:00,16.5,16.52,16.49,16.5,25200.0,15.6029,15.6218,15.5934,15.6029,25200.0
2008-12-31 11:55:00,16.5,16.52,16.48,16.52,18600.0,15.6029,15.6218,15.5839,15.6218,18600.0
2008-12-31 12:00:00,16.52,16.52,16.5,16.5,10600.0,15.6218,15.6218,15.6029,15.6029,10600.0
2008-12-31 12:05:00,16.52,16.59,16.52,16.59,18800.0,15.6218,15.688,15.6218,15.688,18800.0
2008-12-31 12:10:00,16.59,16.59,16.59,16.59,400.0,15.688,15.688,15.688,15.688,400.0
2008-12-31 12:15:00,16.59,16.59,16.56,16.58,14600.0,15.688,15.688,15.6596,15.6785,14600.0
2008-12-31 12:20:00,16.58,16.58,16.56,16.58,12600.0,15.6785,15.6785,15.6596,15.6785,12600.0
2008-12-31 12:25:00,16.59,16.59,16.58,16.58,4800.0,15.688,15.688,15.6785,15.6785,4800.0
2008-12-31 12:30:00,16.58,16.59,16.57,16.58,7200.0,15.6785,15.688,15.669,15.6785,7200.0
2008-12-31 12:35:00,16.58,16.59,16.55,16.55,7800.0,15.6785,15.688,15.6501,15.6501,7800.0
2008-12-31 12:40:00,16.55,16.55,16.5,16.52,29600.0,15.6501,15.6501,15.6029,15.6218,29600.0
2008-12-31 12:45:00,16.53,16.53,16.47,16.48,35200.0,15.6312,15.6312,15.5745,15.5839,35200.0
2008-12-31 12:50:00,16.49,16.55,16.47,16.5,13000.0,15.5934,15.6501,15.5745,15.6029,13000.0
2008-12-31 12:55:00,16.5,16.52,16.49,16.5,1800.0,15.6029,15.6218,15.5934,15.6029,1800.0
2008-12-31 13:00:00,16.51,16.51,16.5,16.5,1400.0,15.6123,15.6123,15.6029,15.6029,1400.0
2008-12-31 13:05:00,16.49,16.5,16.48,16.48,2600.0,15.5934,15.6029,15.5839,15.5839,2600.0
2008-12-31 13:10:00,16.49,16.49,16.43,16.43,8200.0,15.5934,15.5934,15.5367,15.5367,8200.0
2008-12-31 13:15:00,16.43,16.47,16.43,16.47,11800.0,15.5367,15.5745,15.5367,15.5745,11800.0
2008-12-31 13:20:00,16.46,16.47,16.43,16.43,5000.0,15.565,15.5745,15.5367,15.5367,5000.0
2008-12-31 13:25:00,16.43,16.44,16.41,16.44,6200.0,15.5367,15.5461,15.5177,15.5461,6200.0
2008-12-31 13:30:00,16.44,16.46,16.43,16.43,5400.0,15.5461,15.565,15.5367,15.5367,5400.0
2008-12-31 13:35:00,16.45,16.48,16.44,16.48,3400.0,15.5556,15.5839,15.5461,15.5839,3400.0
2008-12-31 13:40:00,16.48,16.49,16.46,16.49,2600.0,15.5839,15.5934,15.565,15.5934,2600.0
2008-12-31 13:45:00,16.49,16.5,16.49,16.49,3200.0,15.5934,15.6029,15.5934,15.5934,3200.0
2008-12-31 13:50:00,16.49,16.49,16.46,16.46,5000.0,15.5934,15.5934,15.565,15.565,5000.0
2008-12-31 13:55:00,16.46,16.49,16.46,16.49,19800.0,15.565,15.5934,15.565,15.5934,19800.0
2008-12-31 14:00:00,16.49,16.5,16.48,16.5,14400.0,15.5934,15.6029,15.5839,15.6029,14400.0
2008-12-31 14:05:00,16.5,16.5,16.48,16.5,11600.0,15.6029,15.6029,15.5839,15.6029,11600.0
2008-12-31 14:10:00,16.49,16.5,16.47,16.48,6600.0,15.5934,15.6029,15.5745,15.5839,6600.0
2008-12-31 14:15:00,16.48,16.49,16.47,16.47,3200.0,15.5839,15.5934,15.5745,15.5745,3200.0
2008-12-31 14:20:00,16.48,16.5,16.48,16.49,6200.0,15.5839,15.6029,15.5839,15.5934,6200.0
2008-12-31 14:25:00,16.5,16.5,16.49,16.5,6800.0,15.6029,15.6029,15.5934,15.6029,6800.0
2008-12-31 14:30:00,16.5,16.5,16.48,16.5,25600.0,15.6029,15.6029,15.5839,15.6029,25600.0
2008-12-31 14:35:00,16.49,16.5,16.45,16.47,9600.0,15.5934,15.6029,15.5556,15.5745,9600.0
2008-12-31 14:40:00,16.47,16.5,16.47,16.5,4600.0,15.5745,15.6029,15.5745,15.6029,4600.0
2008-12-31 14:45:00,16.5,16.5,16.49,16.5,17800.0,15.6029,15.6029,15.5934,15.6029,17800.0
2008-12-31 14:50:00,16.5,16.5,16.48,16.48,18000.0,15.6029,15.6029,15.5839,15.5839,18000.0
2008-12-31 14:55:00,16.49,16.5,16.49,16.5,5400.0,15.5934,15.6029,15.5934,15.6029,5400.0
2008-12-31 15:00:00,16.5,16.5,16.49,16.5,27600.0,15.6029,15.6029,15.5934,15.6029,27600.0
2008-12-31 15:05:00,16.5,16.5,16.48,16.49,30000.0,15.6029,15.6029,15.5839,15.5934,30000.0
2008-12-31 15:10:00,16.49,16.5,16.48,16.5,9600.0,15.5934,15.6029,15.5839,15.6029,9600.0
2008-12-31 15:15:00,16.5,16.5,16.5,16.5,21200.0,15.6029,15.6029,15.6029,15.6029,21200.0
2008-12-31 15:20:00,16.5,16.5,16.49,16.5,32000.0,15.6029,15.6029,15.5934,15.6029,32000.0
2008-12-31 15:25:00,16.5,16.5,16.47,16.5,21800.0,15.6029,15.6029,15.5745,15.6029,21800.0
2008-12-31 15:30:00,16.5,16.5,16.5,16.5,27600.0,15.6029,15.6029,15.6029,15.6029,27600.0
2008-12-31 15:35:00,16.5,16.51,16.46,16.46,47400.0,15.6029,15.6123,15.565,15.565,47400.0
2008-12-31 15:40:00,16.47,16.49,16.44,16.45,39800.0,15.5745,15.5934,15.5461,15.5556,39800.0
2008-12-31 15:45:00,16.45,16.46,16.38,16.43,35000.0,15.5556,15.565,15.4894,15.5367,35000.0
2008-12-31 15:50:00,16.43,16.46,16.4,16.43,38000.0,15.5367,15.565,15.5083,15.5367,38000.0
2008-12-31 15:55:00,16.43,16.45,16.36,16.38,100000.0,15.5367,15.5556,15.4705,15.4894,100000.0
2009-01-02 09:30:00,16.47,16.66,16.29,16.33,14800.0,15.5745,15.7542,15.4043,15.4421,14800.0
2009-01-02 09:35:00,16.38,16.38,16.28,16.28,11000.0,15.4894,15.4894,15.3948,15.3948,11000.0
2009-01-02 09:40:00,16.28,16.38,16.25,16.38,19000.0,15.3948,15.4894,15.3664,15.4894,19000.0
2009-01-02 09:45:00,16.39,16.42,16.38,16.41,8200.0,15.4988,15.5272,15.4894,15.5177,8200.0
2009-01-02 09:50:00,16.4,16.41,16.35,16.38,30600.0,15.5083,15.5177,15.461,15.4894,30600.0
2009-01-02 09:55:00,16.36,16.41,16.36,16.41,7200.0,15.4705,15.5177,15.4705,15.5177,7200.0
2009-01-02 10:00:00,16.4,16.43,16.39,16.4,14600.0,15.5083,15.5367,15.4988,15.5083,14600.0
2009-01-02 10:05:00,16.41,16.42,16.38,16.38,13800.0,15.5177,15.5272,15.4894,15.4894,13800.0
2009-01-02 10:10:00,16.39,16.5,16.39,16.46,8400.0,15.4988,15.6029,15.4988,15.565,8400.0
2009-01-02 10:15:00,16.48,16.5,16.48,16.5,5600.0,15.5839,15.6029,15.5839,15.6029,5600.0
2009-01-02 10:20:00,16.5,16.5,16.48,16.49,7800.0,15.6029,15.6029,15.5839,15.5934,7800.0
2009-01-02 10:25:00,16.49,16.5,16.48,16.5,8600.0,15.5934,15.6029,15.5839,15.6029,8600.0
2009-01-02 10:30:00,16.5,16.5,16.49,16.5,18800.0,15.6029,15.6029,15.5934,15.6029,18800.0
2009-01-02 10:35:00,16.5,16.53,16.5,16.53,20600.0,15.6029,15.6312,15.6029,15.6312,20600.0
2009-01-02 10:40:00,16.53,16.61,16.52,16.61,20400.0,15.6312,15.7069,15.6218,15.7069,20400.0
2009-01-02 10:45:00,16.59,16.6,16.57,16.59,4600.0,15.688,15.6974,15.669,15.688,4600.0
2009-01-02 10:50:00,16.6,16.7,16.6,16.69,10000.0,15.6974,15.792,15.6974,15.7825,10000.0
2009-01-02 10:55:00,16.7,16.75,16.7,16.75,7000.0,15.792,15.8393,15.792,15.8393,7000.0
2009-01-02 11:00:00,16.73,16.73,16.66,16.67,15600.0,15.8203,15.8203,15.7542,15.7636,15600.0
2009-01-02 11:05:00,16.67,16.68,16.65,16.68,10800.0,15.7636,15.7731,15.7447,15.7731,10800.0
2009-01-02 11:10:00,16.67,16.67,16.55,16.59,15000.0,15.7636,15.7636,15.6501,15.688,15000.0
2009-01-02 11:15:00,16.57,16.61,16.52,16.53,16400.0,15.669,15.7069,15.6218,15.6312,16400.0
2009-01-02 11:20:00,16.53,16.55,16.52,16.53,19400.0,15.6312,15.6501,15.6218,15.6312,19400.0
2009-01-02 11:25:00,16.53,16.56,16.52,16.56,11200.0,15.6312,15.6596,15.6218,15.6596,11200.0
2009-01-02 11:30:00,16.54,16.56,16.54,16.54,4200.0,15.6407,15.6596,15.6407,15.6407,4200.0
2009-01-02 11:35:00,16.55,16.57,16.55,16.57,18600.0,15.6501,15.669,15.6501,15.669,18600.0
2009-01-02 11:40:00,16.57,16.57,16.55,16.55,9800.0,15.669,15.669,15.6501,15.6501,9800.0
2009-01-02 11:45:00,16.55,16.56,16.55,16.55,3200.0,15.6501,15.6596,15.6501,15.6501,3200.0
2009-01-02 11:50:00,16.56,16.58,16.56,16.58,6600.0,15.6596,15.6785,15.6596,15.6785,6600.0
2009-01-02 11:55:00,16.59,16.6,16.57,16.57,7200.0,15.688,15.6974,15.669,15.669,7200.0
2009-01-02 12:00:00,16.58,16.6,16.55,16.6,3800.0,15.6785,15.6974,15.6501,15.6974,3800.0
2009-01-02 12:05:00,16.6,16.6,16.59,16.6,7800.0,15.6974,15.6974,15.688,15.6974,7800.0
2009-01-02 12:10:00,16.6,16.61,16.57,16.61,10600.0,15.6974,15.7069,15.669,15.7069,10600.0
2009-01-02 12:15:00,16.61,16.65,16.61,16.65,14800.0,15.7069,15.7447,15.7069,15.7447,14800.0
2009-01-02 12:20:00,16.65,16.67,16.64,16.66,4400.0,15.7447,15.7636,15.7352,15.7542,4400.0
2009-01-02 12:25:00,16.68,16.73,16.68,16.71,209400.0,15.7731,15.8203,15.7731,15.8014,209400.0
2009-01-02 12:30:00,16.7,16.74,16.7,16.72,4600.0,15.792,15.8298,15.792,15.8109,4600.0
2009-01-02 12:35:00,16.72,16.79,16.72,16.79,9200.0,15.8109,15.8771,15.8109,15.8771,9200.0
2009-01-02 12:40:00,16.79,16.84,16.79,16.8,6400.0,15.8771,15.9244,15.8771,15.8865,6400.0
2009-01-02 12:45:00,16.82,16.82,16.76,16.76,6800.0,15.9055,15.9055,15.8487,15.8487,6800.0
2009-01-02 12:50:00,16.78,16.78,16.75,16.75,5200.0,15.8676,15.8676,15.8393,15.8393,5200.0
2009-01-02 12:55:00,16.76,16.77,16.75,16.75,5800.0,15.8487,15.8582,15.8393,15.8393,5800.0
2009-01-02 13:00:00,16.75,16.8,16.75,16.8,3400.0,15.8393,15.8865,15.8393,15.8865,3400.0
2009-01-02 13:05:00,16.81,16.83,16.78,16.83,9400.0,15.896,15.9149,15.8676,15.9149,9400.0
2009-01-02 13:10:00,16.84,16.88,16.83,16.83,9400.0,15.9244,15.9622,15.9149,15.9149,9400.0
2009-01-02 13:15:00,16.81,16.86,16.81,16.85,4600.0,15.896,15.9433,15.896,15.9338,4600.0
2009-01-02 13:20:00,16.84,16.86,16.84,16.84,3600.0,15.9244,15.9433,15.9244,15.9244,3600.0
2009-01-02 13:25:00,16.86,16.9,16.86,16.9,6400.0,15.9433,15.9811,15.9433,15.9811,6400.0
2009-01-02 13:30:00,16.89,16.9,16.86,16.89,8200.0,15.9716,15.9811,15.9433,15.9716,8200.0
2009-01-02 13:35:00,16.89,16.93,16.89,16.91,6000.0,15.9716,16.0095,15.9716,15.9906,6000.0
2009-01-02 13:40:00,16.91,16.94,16.9,16.93,15400.0,15.9906,16.0189,15.9811,16.0095,15400.0
2009-01-02 13:45:00,16.93,16.96,16.92,16.95,5600.0,16.0095,16.0378,16.0,16.0284,5600.0
2009-01-02 13:50:00,16.95,16.95,16.92,16.95,6800.0,16.0284,16.0284,16.0,16.0284,6800.0
2009-01-02 13:55:00,16.95,16.98,16.93,16.98,13400.0,16.0284,16.0568,16.0095,16.0568,13400.0
2009-01-02 14:00:00,16.95,16.98,16.94,16.95,6400.0,16.0284,16.0568,16.0189,16.0284,6400.0
2009-01-02 14:05:00,16.96,16.97,16.92,16.93,10200.0,16.0378,16.0473,16.0,16.0095,10200.0
2009-01-02 14:10:00,16.93,16.97,16.93,16.95,10800.0,16.0095,16.0473,16.0095,16.0284,10800.0
2009-01-02 14:15:00,16.96,16.99,16.94,16.97,5000.0,16.0378,16.0662,16.0189,16.0473,5000.0
2009-01-02 14:20:00,16.96,17.0,16.96,17.0,4800.0,16.0378,16.0757,16.0378,16.0757,4800.0
2009-01-02 14:25:00,17.0,17.0,16.96,16.99,6600.0,16.0757,16.0757,16.0378,16.0662,6600.0
2009-01-02 14:30:00,17.0,17.03,17.0,17.0,7400.0,16.0757,16.104,16.0757,16.0757,7400.0
2009-01-02 14:35:00,16.98,17.05,16.98,17.05,7600.0,16.0568,16.123,16.0568,16.123,7600.0
2009-01-02 14:40:00,17.05,17.08,17.04,17.04,11200.0,16.123,16.1513,16.1135,16.1135,11200.0
2009-01-02 14:45:00,17.03,17.04,17.02,17.02,6400.0,16.104,16.1135,16.0946,16.0946,6400.0
2009-01-02 14:50:00,17.02,17.04,16.99,17.02,11000.0,16.0946,16.1135,16.0662,16.0946,11000.0
2009-01-02 14:55:00,17.03,17.04,17.02,17.04,6000.0,16.104,16.1135,16.0946,16.1135,6000.0
2009-01-02 15:00:00,17.04,17.09,17.03,17.07,17800.0,16.1135,16.1608,16.104,16.1419,17800.0
2009-01-02 15:05:00,17.07,17.07,17.04,17.04,8200.0,16.1419,16.1419,16.1135,16.1135,8200.0
2009-01-02 15:10:00,17.05,17.06,17.04,17.06,6200.0,16.123,16.1324,16.1135,16.1324,6200.0
2009-01-02 15:15:00,17.07,17.08,17.06,17.07,9400.0,16.1419,16.1513,16.1324,16.1419,9400.0
2009-01-02 15:20:00,17.07,17.07,17.03,17.03,12200.0,16.1419,16.1419,16.104,16.104,12200.0
2009-01-02 15:25:00,17.04,17.08,17.04,17.06,6800.0,16.1135,16.1513,16.1135,16.1324,6800.0
2009-01-02 15:30:00,17.06,17.07,17.02,17.03,14000.0,16.1324,16.1419,16.0946,16.104,14000.0
2009-01-02 15:35:00,17.04,17.05,17.02,17.05,13000.0,16.1135,16.123,16.0946,16.123,13000.0
2009-01-02 15:40:00,17.06,17.12,17.03,17.07,25400.0,16.1324,16.1891,16.104,16.1419,25400.0
2009-01-02 15:45:00,17.07,17.1,17.06,17.08,20800.0,16.1419,16.1702,16.1324,16.1513,20800.0
2009-01-02 15:50:00,17.08,17.14,17.08,17.13,17200.0,16.1513,16.2081,16.1513,16.1986,17200.0
2009-01-02 15:55:00,17.14,17.14,17.05,17.05,49400.0,16.2081,16.2081,16.123,16.123,49400.0
2009-01-05 09:30:00,17.0,17.0,16.93,16.93,14400.0,16.0757,16.0757,16.0095,16.0095,14400.0
2009-01-05 09:35:00,16.93,16.93,16.75,16.75,22200.0,16.0095,16.0095,15.8393,15.8393,22200.0
2009-01-05 09:40:00,16.75,16.87,16.71,16.74,60000.0,15.8393,15.9527,15.8014,15.8298,60000.0
2009-01-05 09:45:00,16.75,16.77,16.71,16.73,14400.0,15.8393,15.8582,15.8014,15.8203,14400.0
2009-01-05 09:50:00,16.75,16.75,16.71,16.72,15800.0,15.8393,15.8393,15.8014,15.8109,15800.0
2009-01-05 09:55:00,16.71,16.75,16.71,16.75,9400.0,15.8014,15.8393,15.8014,15.8393,9400.0
2009-01-05 10:00:00,16.75,16.82,16.75,16.8,19600.0,15.8393,15.9055,15.8393,15.8865,19600.0
2009-01-05 10:05:00,16.8,16.85,16.74,16.85,17600.0,15.8865,15.9338,15.8298,15.9338,17600.0
2009-01-05 10:10:00,16.84,16.85,16.81,16.85,7400.0,15.9244,15.9338,15.896,15.9338,7400.0
2009-01-05 10:15:00,16.83,16.85,16.75,16.75,21600.0,15.9149,15.9338,15.8393,15.8393,21600.0
2009-01-05 10:20:00,16.75,16.77,16.74,16.77,12800.0,15.8393,15.8582,15.8298,15.8582,12800.0
2009-01-05 10:25:00,16.75,16.8,16.75,16.77,11200.0,15.8393,15.8865,15.8393,15.8582,11200.0
2009-01-05 10:30:00,16.8,16.95,16.79,16.93,28600.0,15.8865,16.0284,15.8771,16.0095,28600.0
2009-01-05 10:35:00,16.91,17.0,16.91,17.0,14800.0,15.9906,16.0757,15.9906,16.0757,14800.0
2009-01-05 10:40:00,17.02,17.05,16.99,17.0,14600.0,16.0946,16.123,16.0662,16.0757,14600.0
2009-01-05 10:45:00,17.02,17.04,17.0,17.04,10400.0,16.0946,16.1135,16.0757,16.1135,10400.0
2009-01-05 10:50:00,17.0,17.09,17.0,17.08,30600.0,16.0757,16.1608,16.0757,16.1513,30600.0
2009-01-05 10:55:00,17.06,17.08,17.06,17.07,9200.0,16.1324,16.1513,16.1324,16.1419,9200.0
2009-01-05 11:00:00,17.06,17.09,17.05,17.05,11600.0,16.1324,16.1608,16.123,16.123,11600.0
2009-01-05 11:05:00,17.06,17.06,17.03,17.03,16400.0,16.1324,16.1324,16.104,16.104,16400.0
2009-01-05 11:10:00,17.04,17.05,17.0,17.0,22200.0,16.1135,16.123,16.0757,16.0757,22200.0
2009-01-05 11:15:00,17.0,17.0,16.91,16.92,21600.0,16.0757,16.0757,15.9906,16.0,21600.0
2009-01-05 11:20:00,16.92,16.92,16.83,16.83,10400.0,16.0,16.0,15.9149,15.9149,10400.0
2009-01-05 11:25:00,16.84,16.86,16.78,16.82,15600.0,15.9244,15.9433,15.8676,15.9055,15600.0
2009-01-05 11:30:00,16.82,16.83,16.79,16.83,9200.0,15.9055,15.9149,15.8771,15.9149,9200.0
2009-01-05 11:35:00,16.82,16.83,16.75,16.8,18000.0,15.9055,15.9149,15.8393,15.8865,18000.0
2009-01-05 11:40:00,16.8,16.82,16.78,16.8,10400.0,15.8865,15.9055,15.8676,15.8865,10400.0
2009-01-05 11:45:00,16.79,16.82,16.79,16.81,10200.0,15.8771,15.9055,15.8771,15.896,10200.0
2009-01-05 11:50:00,16.82,16.85,16.8,16.83,21000.0,15.9055,15.9338,15.8865,15.9149,21000.0
2009-01-05 11:55:00,16.82,16.85,16.8,16.81,11200.0,15.9055,15.9338,15.8865,15.896,11200.0
2009-01-05 12:00:00,16.81,16.86,16.8,16.82,20400.0,15.896,15.9433,15.8865,15.9055,20400.0
2009-01-05 12:05:00,16.82,16.86,16.81,16.84,7600.0,15.9055,15.9433,15.896,15.9244,7600.0
2009-01-05 12:10:00,16.86,16.88,16.82,16.84,9400.0,15.9433,15.9622,15.9055,15.9244,9400.0
2009-01-05 12:15:00,16.84,16.92,16.84,16.89,18800.0,15.9244,16.0,15.9244,15.9716,18800.0
2009-01-05 12:20:00,16.89,16.91,16.87,16.87,9800.0,15.9716,15.9906,15.9527,15.9527,9800.0
2009-01-05 12:25:00,16.88,16.91,16.83,16.84,8600.0,15.9622,15.9906,15.9149,15.9244,8600.0
2009-01-05 12:30:00,16.84,16.86,16.84,16.85,2800.0,15.9244,15.9433,15.9244,15.9338,2800.0
2009-01-05 12:35:00,16.85,16.85,16.8,16.82,3200.0,15.9338,15.9338,15.8865,15.9055,3200.0
2009-01-05 12:40:00,16.81,16.81,16.78,16.79,6400.0,15.896,15.896,15.8676,15.8771,6400.0
2009-01-05 12:45:00,16.79,16.83,16.76,16.77,24800.0,15.8771,15.9149,15.8487,15.8582,24800.0
2009-01-05 12:50:00,16.77,16.77,16.75,16.77,6400.0,15.8582,15.8582,15.8393,15.8582,6400.0
2009-01-05 12:55:00,16.75,16.83,16.75,16.83,16800.0,15.8393,15.9149,15.8393,15.9149,16800.0
2009-01-05 13:00:00,16.81,16.86,16.81,16.85,4000.0,15.896,15.9433,15.896,15.9338,4000.0
2009-01-05 13:05:00,16.86,16.86,16.79,16.82,9400.0,15.9433,15.9433,15.8771,15.9055,9400.0
2009-01-05 13:10:00,16.81,16.82,16.79,16.81,4200.0,15.896,15.9055,15.8771,15.896,4200.0
2009-01-05 13:15:00,16.8,16.8,16.75,16.76,7200.0,15.8865,15.8865,15.8393,15.8487,7200.0
2009-01-05 13:20:00,16.78,16.83,16.78,16.79,24000.0,15.8676,15.9149,15.8676,15.8771,24000.0
2009-01-05 13:25:00,16.79,16.81,16.77,16.77,10200.0,15.8771,15.896,15.8582,15.8582,10200.0
2009-01-05 13:30:00,16.77,16.78,16.75,16.78,8600.0,15.8582,15.8676,15.8393,15.8676,8600.0
2009-01-05 13:35:00,16.76,16.76,16.74,16.75,24800.0,15.8487,15.8487,15.8298,15.8393,24800.0
2009-01-05 13:40:00,16.75,16.78,16.74,16.76,16200.0,15.8393,15.8676,15.8298,15.8487,16200.0
2009-01-05 13:45:00,16.77,16.79,16.73,16.74,21000.0,15.8582,15.8771,15.8203,15.8298,21000.0
2009-01-05 13:50:00,16.74,16.82,16.74,16.8,20600.0,15.8298,15.9055,15.8298,15.8865,20600.0
2009-01-05 13:55:00,16.79,16.83,16.78,16.8,12000.0,15.8771,15.9149,15.8676,15.8865,12000.0
2009-01-05 14:00:00,16.8,16.82,16.78,16.79,8800.0,15.8865,15.9055,15.8676,15.8771,8800.0
2009-01-05 14:05:00,16.79,16.83,16.75,16.76,15800.0,15.8771,15.9149,15.8393,15.8487,15800.0
2009-01-05 14:10:00,16.77,16.78,16.75,16.76,8200.0,15.8582,15.8676,15.8393,15.8487,8200.0
2009-01-05 14:15:00,16.75,16.77,16.71,16.71,5400.0,15.8393,15.8582,15.8014,15.8014,5400.0
2009-01-05 14:20:00,16.72,16.74,16.69,16.7,8200.0,15.8109,15.8298,15.7825,15.792,8200.0
2009-01-05 14:25:00,16.69,16.74,16.67,16.67,13200.0,15.7825,15.8298,15.7636,15.7636,13200.0
2009-01-05 14:30:00,16.67,16.69,16.62,16.66,13800.0,15.7636,15.7825,15.7163,15.7542,13800.0
2009-01-05 14:35:00,16.66,16.68,16.64,16.64,13200.0,15.7542,15.7731,15.7352,15.7352,13200.0
2009-01-05 14:40:00,16.65,16.7,16.65,16.67,14200.0,15.7447,15.792,15.7447,15.7636,14200.0
2009-01-05 14:45:00,16.67,16.71,16.66,16.7,37400.0,15.7636,15.8014,15.7542,15.792,37400.0
2009-01-05 14:50:00,16.71,16.72,16.68,16.69,20400.0,15.8014,15.8109,15.7731,15.7825,20400.0
2009-01-05 14:55:00,16.68,16.79,16.68,16.75,17400.0,15.7731,15.8771,15.7731,15.8393,17400.0
2009-01-05 15:00:00,16.78,16.81,16.75,16.77,21800.0,15.8676,15.896,15.8393,15.8582,21800.0
2009-01-05 15:05:00,16.76,16.81,16.75,16.75,19200.0,15.8487,15.896,15.8393,15.8393,19200.0
2009-01-05 15:10:00,16.75,16.77,16.67,16.67,25000.0,15.8393,15.8582,15.7636,15.7636,25000.0
2009-01-05 15:15:00,16.66,16.7,16.64,16.67,22400.0,15.7542,15.792,15.7352,15.7636,22400.0
2009-01-05 15:20:00,16.66,16.7,16.64,16.7,37000.0,15.7542,15.792,15.7352,15.792,37000.0
2009-01-05 15:25:00,16.69,16.72,16.65,16.67,27800.0,15.7825,15.8109,15.7447,15.7636,27800.0
2009-01-05 15:30:00,16.66,16.73,16.64,16.71,24800.0,15.7542,15.8203,15.7352,15.8014,24800.0
2009-01-05 15:35:00,16.71,16.74,16.67,16.72,27600.0,15.8014,15.8298,15.7636,15.8109,27600.0
2009-01-05 15:40:00,16.72,16.79,16.72,16.75,43800.0,15.8109,15.8771,15.8109,15.8393,43800.0
2009-01-05 15:45:00,16.75,16.75,16.7,16.71,33600.0,15.8393,15.8393,15.792,15.8014,33600.0
2009-01-05 15:50:00,16.71,16.78,16.7,16.75,33400.0,15.8014,15.8676,15.792,15.8393,33400.0
2009-01-05 15:55:00,16.75,16.78,16.71,16.75,44400.0,15.8393,15.8676,15.8014,15.8393,44400.0
2009-01-06 09:30:00,16.87,17.06,16.75,16.82,25800.0,15.9527,16.1324,15.8393,15.9055,25800.0
2009-01-06 09:35:00,16.8,16.83,16.77,16.83,18600.0,15.8865,15.9149,15.8582,15.9149,18600.0
2009-01-06 09:40:00,16.83,16.97,16.8,16.92,16200.0,15.9149,16.0473,15.8865,16.0,16200.0
2009-01-06 09:45:00,16.93,17.03,16.92,17.0,19600.0,16.0095,16.104,16.0,16.0757,19600.0
2009-01-06 09:50:00,17.04,17.06,17.01,17.06,17200.0,16.1135,16.1324,16.0851,16.1324,17200.0
2009-01-06 09:55:00,17.06,17.17,17.06,17.16,28000.0,16.1324,16.2364,16.1324,16.227,28000.0
2009-01-06 10:00:00,17.17,17.22,17.12,17.13,28600.0,16.2364,16.2837,16.1891,16.1986,28600.0
2009-01-06 10:05:00,17.13,17.16,17.09,17.09,20000.0,16.1986,16.227,16.1608,16.1608,20000.0
2009-01-06 10:10:00,17.05,17.08,16.97,16.97,18000.0,16.123,16.1513,16.0473,16.0473,18000.0
2009-01-06 10:15:00,16.99,17.0,16.95,17.0,13000.0,16.0662,16.0757,16.0284,16.0757,13000.0
2009-01-06 10:20:00,16.99,16.99,16.85,16.85,26800.0,16.0662,16.0662,15.9338,15.9338,26800.0
2009-01-06 10:25:00,16.86,16.86,16.8,16.82,12800.0,15.9433,15.9433,15.8865,15.9055,12800.0
2009-01-06 10:30:00,16.81,16.98,16.81,16.95,20000.0,15.896,16.0568,15.896,16.0284,20000.0
2009-01-06 10:35:00,16.92,16.99,16.9,16.95,13200.0,16.0,16.0662,15.9811,16.0284,13200.0
2009-01-06 10:40:00,16.95,17.03,16.93,17.03,10200.0,16.0284,16.104,16.0095,16.104,10200.0
2009-01-06 10:45:00,17.03,17.03,16.96,16.98,9200.0,16.104,16.104,16.0378,16.0568,9200.0
2009-01-06 10:50:00,16.98,17.03,16.95,16.97,17000.0,16.0568,16.104,16.0284,16.0473,17000.0
2009-01-06 10:55:00,16.96,17.04,16.96,16.98,10400.0,16.0378,16.1135,16.0378,16.0568,10400.0
2009-01-06 11:00:00,16.98,17.02,16.93,16.95,11600.0,16.0568,16.0946,16.0095,16.0284,11600.0
2009-01-06 11:05:00,16.95,16.95,16.88,16.89,9000.0,16.0284,16.0284,15.9622,15.9716,9000.0
2009-01-06 11:10:00,16.86,16.93,16.86,16.91,7200.0,15.9433,16.0095,15.9433,15.9906,7200.0
2009-01-06 11:15:00,16.9,16.96,16.9,16.95,9200.0,15.9811,16.0378,15.9811,16.0284,9200.0
2009-01-06 11:20:00,16.96,16.96,16.93,16.94,4400.0,16.0378,16.0378,16.0095,16.0189,4400.0
2009-01-06 11:25:00,16.94,16.96,16.92,16.95,7200.0,16.0189,16.0378,16.0,16.0284,7200.0
2009-01-06 11:30:00,16.94,16.96,16.89,16.91,28200.0,16.0189,16.0378,15.9716,15.9906,28200.0
2009-01-06 11:35:00,16.9,16.91,16.86,16.91,32600.0,15.9811,15.9906,15.9433,15.9906,32600.0
2009-01-06 11:40:00,16.92,16.99,16.91,16.98,13200.0,16.0,16.0662,15.9906,16.0568,13200.0
2009-01-06 11:45:00,16.99,16.99,16.96,16.98,7200.0,16.0662,16.0662,16.0378,16.0568,7200.0
2009-01-06 11:50:00,16.98,16.98,16.96,16.97,10600.0,16.0568,16.0568,16.0378,16.0473,10600.0
2009-01-06 11:55:00,16.97,17.0,16.95,16.98,10200.0,16.0473,16.0757,16.0284,16.0568,10200.0
2009-01-06 12:00:00,16.98,16.98,16.96,16.96,8600.0,16.0568,16.0568,16.0378,16.0378,8600.0
2009-01-06 12:05:00,16.97,17.03,16.97,17.0,13600.0,16.0473,16.104,16.0473,16.0757,13600.0
2009-01-06 12:10:00,17.02,17.08,17.02,17.08,13600.0,16.0946,16.1513,16.0946,16.1513,13600.0
2009-01-06 12:15:00,17.08,17.09,17.05,17.05,6600.0,16.1513,16.1608,16.123,16.123,6600.0
2009-01-06 12:20:00,17.06,17.09,17.04,17.04,10600.0,16.1324,16.1608,16.1135,16.1135,10600.0
2009-01-06 12:25:00,17.04,17.08,17.03,17.07,15400.0,16.1135,16.1513,16.104,16.1419,15400.0
2009-01-06 12:30:00,17.06,17.09,17.06,17.07,12200.0,16.1324,16.1608,16.1324,16.1419,12200.0
2009-01-06 12:35:00,17.07,17.15,17.07,17.13,12800.0,16.1419,16.2175,16.1419,16.1986,12800.0
2009-01-06 12:40:00,17.14,17.14,17.13,17.13,6000.0,16.2081,16.2081,16.1986,16.1986,6000.0
2009-01-06 12:45:00,17.12,17.14,17.11,17.12,9000.0,16.1891,16.2081,16.1797,16.1891,9000.0
2009-01-06 12:50:00,17.11,17.18,17.09,17.11,22400.0,16.1797,16.2459,16.1608,16.1797,22400.0
2009-01-06 12:55:00,17.08,17.15,17.08,17.09,20400.0,16.1513,16.2175,16.1513,16.1608,20400.0
2009-01-06 13:00:00,17.09,17.11,17.07,17.08,11400.0,16.1608,16.1797,16.1419,16.1513,11400.0
2009-01-06 13:05:00,17.06,17.06,17.01,17.04,10400.0,16.1324,16.1324,16.0851,16.1135,10400.0
2009-01-06 13:10:00,17.05,17.06,17.04,17.04,6200.0,16.123,16.1324,16.1135,16.1135,6200.0
2009-01-06 13:15:00,17.04,17.05,16.96,17.0,12800.0,16.1135,16.123,16.0378,16.0757,12800.0
2009-01-06 13:20:00,16.99,17.03,16.97,17.03,18200.0,16.0662,16.104,16.0473,16.104,18200.0
2009-01-06 13:25:00,17.03,17.05,17.0,17.02,22200.0,16.104,16.123,16.0757,16.0946,22200.0
2009-01-06 13:30:00,17.02,17.05,17.0,17.03,35200.0,16.0946,16.123,16.0757,16.104,35200.0
2009-01-06 13:35:00,17.03,17.11,17.0,17.07,18000.0,16.104,16.1797,16.0757,16.1419,18000.0
2009-01-06 13:40:00,17.07,17.09,17.05,17.08,10200.0,16.1419,16.1608,16.123,16.1513,10200.0
2009-01-06 13:45:00,17.1,17.16,17.1,17.15,18000.0,16.1702,16.227,16.1702,16.2175,18000.0
2009-01-06 13:50:00,17.15,17.21,17.14,17.21,21200.0,16.2175,16.2743,16.2081,16.2743,21200.0
2009-01-06 13:55:00,17.19,17.21,17.15,17.2,26800.0,16.2553,16.2743,16.2175,16.2648,26800.0
2009-01-06 14:00:00,17.18,17.22,17.18,17.18,28000.0,16.2459,16.2837,16.2459,16.2459,28000.0
2009-01-06 14:05:00,17.18,17.24,17.15,17.24,16200.0,16.2459,16.3026,16.2175,16.3026,16200.0
2009-01-06 14:10:00,17.24,17.3,17.23,17.25,19000.0,16.3026,16.3594,16.2932,16.3121,19000.0
2009-01-06 14:15:00,17.28,17.36,17.27,17.35,18400.0,16.3404,16.4161,16.331,16.4066,18400.0
2009-01-06 14:20:00,17.36,17.37,17.3,17.32,25000.0,16.4161,16.4256,16.3594,16.3783,25000.0
2009-01-06 14:25:00,17.32,17.36,17.32,17.33,12800.0,16.3783,16.4161,16.3783,16.3877,12800.0
2009-01-06 14:30:00,17.35,17.42,17.31,17.31,25200.0,16.4066,16.4728,16.3688,16.3688,25200.0
2009-01-06 14:35:00,17.32,17.34,17.28,17.31,18600.0,16.3783,16.3972,16.3404,16.3688,18600.0
2009-01-06 14:40:00,17.3,17.33,17.28,17.33,18600.0,16.3594,16.3877,16.3404,16.3877,18600.0
2009-01-06 14:45:00,17.33,17.39,17.3,17.34,30600.0,16.3877,16.4445,16.3594,16.3972,30600.0
2009-01-06 14:50:00,17.33,17.35,17.29,17.3,33000.0,16.3877,16.4066,16.3499,16.3594,33000.0
2009-01-06 14:55:00,17.3,17.35,17.29,17.34,26600.0,16.3594,16.4066,16.3499,16.3972,26600.0
2009-01-06 15:00:00,17.36,17.36,17.29,17.29,13600.0,16.4161,16.4161,16.3499,16.3499,13600.0
2009-01-06 15:05:00,17.3,17.33,17.28,17.33,25000.0,16.3594,16.3877,16.3404,16.3877,25000.0
2009-01-06 15:10:00,17.32,17.34,17.26,17.34,31200.0,16.3783,16.3972,16.3215,16.3972,31200.0
2009-01-06 15:15:00,17.34,17.4,17.3,17.32,44200.0,16.3972,16.4539,16.3594,16.3783,44200.0
2009-01-06 15:20:00,17.32,17.33,17.25,17.28,45000.0,16.3783,16.3877,16.3121,16.3404,45000.0
2009-01-06 15:25:00,17.28,17.34,17.24,17.3,66000.0,16.3404,16.3972,16.3026,16.3594,66000.0
2009-01-06 15:30:00,17.3,17.38,17.29,17.34,63800.0,16.3594,16.435,16.3499,16.3972,63800.0
2009-01-06 15:35:00,17.35,17.38,17.3,17.36,55800.0,16.4066,16.435,16.3594,16.4161,55800.0
2009-01-06 15:40:00,17.36,17.43,17.33,17.42,80400.0,16.4161,16.4823,16.3877,16.4728,80400.0
2009-01-06 15:45:00,17.42,17.44,17.34,17.42,69200.0,16.4728,16.4917,16.3972,16.4728,69200.0
2009-01-06 15:50:00,17.42,17.43,17.34,17.39,69600.0,16.4728,16.4823,16.3972,16.4445,69600.0
2009-01-06 15:55:00,17.39,17.39,17.29,17.38,73600.0,16.4445,16.4445,16.3499,16.435,73600.0
2009-01-07 09:30:00,16.63,17.25,16.63,16.85,172800.0,15.7258,16.3121,15.7258,15.9338,172800.0
2009-01-07 09:35:00,16.81,17.09,16.81,17.0,124800.0,15.896,16.1608,15.896,16.0757,124800.0
2009-01-07 09:40:00,17.0,17.13,16.89,17.0,157000.0,16.0757,16.1986,15.9716,16.0757,157000.0
2009-01-07 09:45:00,16.99,17.09,16.98,17.08,67600.0,16.0662,16.1608,16.0568,16.1513,67600.0
2009-01-07 09:50:00,17.07,17.09,16.9,16.95,81400.0,16.1419,16.1608,15.9811,16.0284,81400.0
2009-01-07 09:55:00,16.94,16.95,16.77,16.77,83200.0,16.0189,16.0284,15.8582,15.8582,83200.0
2009-01-07 10:00:00,16.77,16.84,16.72,16.75,46800.0,15.8582,15.9244,15.8109,15.8393,46800.0
2009-01-07 10:05:00,16.76,16.86,16.74,16.85,45200.0,15.8487,15.9433,15.8298,15.9338,45200.0
2009-01-07 10:10:00,16.86,16.9,16.8,16.86,72800.0,15.9433,15.9811,15.8865,15.9433,72800.0
2009-01-07 10:15:00,16.84,16.85,16.78,16.78,49600.0,15.9244,15.9338,15.8676,15.8676,49600.0
2009-01-07 10:20:00,16.79,16.86,16.77,16.84,29400.0,15.8771,15.9433,15.8582,15.9244,29400.0
2009-01-07 10:25:00,16.84,16.92,16.84,16.9,30800.0,15.9244,16.0,15.9244,15.9811,30800.0
2009-01-07 10:30:00,16.91,16.91,16.83,16.87,24200.0,15.9906,15.9906,15.9149,15.9527,24200.0
2009-01-07 10:35:00,16.87,16.96,16.83,16.94,90600.0,15.9527,16.0378,15.9149,16.0189,90600.0
2009-01-07 10:40:00,16.94,17.1,16.94,17.04,40400.0,16.0189,16.1702,16.0189,16.1135,40400.0
2009-01-07 10:45:00,17.04,17.04,16.95,16.96,24800.0,16.1135,16.1135,16.0284,16.0378,24800.0
2009-01-07 10:50:00,16.96,16.97,16.84,16.9,23600.0,16.0378,16.0473,15.9244,15.9811,23600.0
2009-01-07 10:55:00,16.9,16.99,16.88,16.95,20400.0,15.9811,16.0662,15.9622,16.0284,20400.0
2009-01-07 11:00:00,16.95,16.97,16.88,16.97,27000.0,16.0284,16.0473,15.9622,16.0473,27000.0
2009-01-07 11:05:00,16.97,17.0,16.96,17.0,15200.0,16.0473,16.0757,16.0378,16.0757,15200.0
2009-01-07 11:10:00,16.99,17.05,16.97,17.04,36400.0,16.0662,16.123,16.0473,16.1135,36400.0
2009-01-07 11:15:00,17.04,17.07,17.0,17.0,44800.0,16.1135,16.1419,16.0757,16.0757,44800.0
2009-01-07 11:20:00,17.01,17.06,17.0,17.05,19000.0,16.0851,16.1324,16.0757,16.123,19000.0
2009-01-07 11:25:00,17.04,17.06,17.01,17.02,28600.0,16.1135,16.1324,16.0851,16.0946,28600.0
2009-01-07 11:30:00,17.02,17.08,17.0,17.07,55800.0,16.0946,16.1513,16.0757,16.1419,55800.0
2009-01-07 11:35:00,17.08,17.11,17.06,17.07,31400.0,16.1513,16.1797,16.1324,16.1419,31400.0
2009-01-07 11:40:00,17.08,17.11,17.07,17.11,33600.0,16.1513,16.1797,16.1419,16.1797,33600.0
2009-01-07 11:45:00,17.1,17.23,17.1,17.18,44000.0,16.1702,16.2932,16.1702,16.2459,44000.0
2009-01-07 11:50:00,17.17,17.29,17.17,17.22,45800.0,16.2364,16.3499,16.2364,16.2837,45800.0
2009-01-07 11:55:00,17.21,17.27,17.17,17.26,47200.0,16.2743,16.331,16.2364,16.3215,47200.0
2009-01-07 12:00:00,17.25,17.36,17.24,17.34,49200.0,16.3121,16.4161,16.3026,16.3972,49200.0
2009-01-07 12:05:00,17.33,17.44,17.27,17.42,42800.0,16.3877,16.4917,16.331,16.4728,42800.0
2009-01-07 12:10:00,17.42,17.52,17.42,17.5,47000.0,16.4728,16.5674,16.4728,16.5485,47000.0
2009-01-07 12:15:00,17.49,17.63,17.48,17.58,49600.0,16.539,16.6714,16.5296,16.6241,49600.0
2009-01-07 12:20:00,17.57,17.65,17.57,17.61,59000.0,16.6147,16.6903,16.6147,16.6525,59000.0
2009-01-07 12:25:00,17.61,17.63,17.52,17.6,30400.0,16.6525,16.6714,16.5674,16.643,30400.0
2009-01-07 12:30:00,17.61,17.62,17.57,17.6,20800.0,16.6525,16.662,16.6147,16.643,20800.0
2009-01-07 12:35:00,17.6,17.69,17.6,17.68,23800.0,16.643,16.7282,16.643,16.7187,23800.0
2009-01-07 12:40:00,17.68,17.72,17.61,17.68,25800.0,16.7187,16.7565,16.6525,16.7187,25800.0
2009-01-07 12:45:00,17.68,17.72,17.63,17.65,45800.0,16.7187,16.7565,16.6714,16.6903,45800.0
2009-01-07 12:50:00,17.65,17.65,17.54,17.55,97400.0,16.6903,16.6903,16.5863,16.5958,97400.0
2009-01-07 12:55:00,17.56,17.58,17.46,17.47,71000.0,16.6052,16.6241,16.5107,16.5201,71000.0
2009-01-07 13:00:00,17.45,17.51,17.42,17.5,18600.0,16.5012,16.5579,16.4728,16.5485,18600.0
2009-01-07 13:05:00,17.5,17.58,17.5,17.58,17000.0,16.5485,16.6241,16.5485,16.6241,17000.0
2009-01-07 13:10:00,17.58,17.58,17.5,17.5,23400.0,16.6241,16.6241,16.5485,16.5485,23400.0
2009-01-07 13:15:00,17.52,17.56,17.5,17.54,28000.0,16.5674,16.6052,16.5485,16.5863,28000.0
2009-01-07 13:20:00,17.55,17.56,17.49,17.51,40800.0,16.5958,16.6052,16.539,16.5579,40800.0
2009-01-07 13:25:00,17.52,17.53,17.5,17.5,15200.0,16.5674,16.5769,16.5485,16.5485,15200.0
2009-01-07 13:30:00,17.51,17.56,17.45,17.53,28000.0,16.5579,16.6052,16.5012,16.5769,28000.0
2009-01-07 13:35:00,17.54,17.56,17.52,17.53,23200.0,16.5863,16.6052,16.5674,16.5769,23200.0
2009-01-07 13:40:00,17.53,17.53,17.48,17.48,25000.0,16.5769,16.5769,16.5296,16.5296,25000.0
2009-01-07 13:45:00,17.48,17.48,17.38,17.38,63400.0,16.5296,16.5296,16.435,16.435,63400.0
2009-01-07 13:50:00,17.4,17.4,17.31,17.38,46400.0,16.4539,16.4539,16.3688,16.435,46400.0
2009-01-07 13:55:00,17.36,17.38,17.31,17.32,35400.0,16.4161,16.435,16.3688,16.3783,35400.0
2009-01-07 14:00:00,17.31,17.32,17.25,17.28,23200.0,16.3688,16.3783,16.3121,16.3404,23200.0
2009-01-07 14:05:00,17.29,17.36,17.25,17.36,36400.0,16.3499,16.4161,16.3121,16.4161,36400.0
2009-01-07 14:10:00,17.36,17.42,17.33,17.41,22200.0,16.4161,16.4728,16.3877,16.4634,22200.0
2009-01-07 14:15:00,17.43,17.47,17.43,17.43,36800.0,16.4823,16.5201,16.4823,16.4823,36800.0
2009-01-07 14:20:00,17.45,17.48,17.42,17.47,52400.0,16.5012,16.5296,16.4728,16.5201,52400.0
2009-01-07 14:25:00,17.45,17.52,17.43,17.5,25800.0,16.5012,16.5674,16.4823,16.5485,25800.0
2009-01-07 14:30:00,17.47,17.5,17.45,17.5,23600.0,16.5201,16.5485,16.5012,16.5485,23600.0
2009-01-07 14:35:00,17.5,17.5,17.43,17.43,17600.0,16.5485,16.5485,16.4823,16.4823,17600.0
2009-01-07 14:40:00,17.45,17.49,17.43,17.49,18400.0,16.5012,16.539,16.4823,16.539,18400.0
2009-01-07 14:45:00,17.49,17.49,17.42,17.45,24600.0,16.539,16.539,16.4728,16.5012,24600.0
2009-01-07 14:50:00,17.45,17.46,17.4,17.46,48600.0,16.5012,16.5107,16.4539,16.5107,48600.0
2009-01-07 14:55:00,17.47,17.47,17.41,17.45,26800.0,16.5201,16.5201,16.4634,16.5012,26800.0
2009-01-07 15:00:00,17.43,17.45,17.38,17.38,22000.0,16.4823,16.5012,16.435,16.435,22000.0
2009-01-07 15:05:00,17.38,17.42,17.38,17.41,48600.0,16.435,16.4728,16.435,16.4634,48600.0
2009-01-07 15:10:00,17.41,17.46,17.4,17.41,35800.0,16.4634,16.5107,16.4539,16.4634,35800.0
2009-01-07 15:15:00,17.41,17.48,17.39,17.48,167200.0,16.4634,16.5296,16.4445,16.5296,167200.0
2009-01-07 15:20:00,17.48,17.54,17.47,17.54,35600.0,16.5296,16.5863,16.5201,16.5863,35600.0
2009-01-07 15:25:00,17.54,17.57,17.51,17.54,32800.0,16.5863,16.6147,16.5579,16.5863,32800.0
2009-01-07 15:30:00,17.53,17.59,17.48,17.49,34000.0,16.5769,16.6336,16.5296,16.539,34000.0
2009-01-07 15:35:00,17.49,17.51,17.39,17.41,43800.0,16.539,16.5579,16.4445,16.4634,43800.0
2009-01-07 15:40:00,17.39,17.41,17.37,17.4,37200.0,16.4445,16.4634,16.4256,16.4539,37200.0
2009-01-07 15:45:00,17.39,17.4,17.35,17.35,46000.0,16.4445,16.4539,16.4066,16.4066,46000.0
2009-01-07 15:50:00,17.35,17.41,17.33,17.39,36200.0,16.4066,16.4634,16.3877,16.4445,36200.0
2009-01-07 15:55:00,17.39,17.46,17.39,17.46,62800.0,16.4445,16.5107,16.4445,16.5107,62800.0
2009-01-08 09:30:00,17.38,17.43,17.29,17.37,27000.0,16.435,16.4823,16.3499,16.4256,27000.0
2009-01-08 09:35:00,17.37,17.37,17.25,17.25,22400.0,16.4256,16.4256,16.3121,16.3121,22400.0
2009-01-08 09:40:00,17.25,17.5,17.25,17.47,32800.0,16.3121,16.5485,16.3121,16.5201,32800.0
2009-01-08 09:45:00,17.46,17.53,17.42,17.47,28200.0,16.5107,16.5769,16.4728,16.5201,28200.0
2009-01-08 09:50:00,17.43,17.43,17.3,17.42,29800.0,16.4823,16.4823,16.3594,16.4728,29800.0
2009-01-08 09:55:00,17.42,17.43,17.32,17.38,9200.0,16.4728,16.4823,16.3783,16.435,9200.0
2009-01-08 10:00:00,17.36,17.4,17.34,17.38,17000.0,16.4161,16.4539,16.3972,16.435,17000.0
2009-01-08 10:05:00,17.38,17.47,17.36,17.47,13800.0,16.435,16.5201,16.4161,16.5201,13800.0
2009-01-08 10:10:00,17.46,17.46,17.38,17.39,20600.0,16.5107,16.5107,16.435,16.4445,20600.0
2009-01-08 10:15:00,17.38,17.38,17.25,17.27,39000.0,16.435,16.435,16.3121,16.331,39000.0
2009-01-08 10:20:00,17.3,17.32,17.25,17.26,15600.0,16.3594,16.3783,16.3121,16.3215,15600.0
2009-01-08 10:25:00,17.26,17.36,17.25,17.36,22400.0,16.3215,16.4161,16.3121,16.4161,22400.0
2009-01-08 10:30:00,17.36,17.38,17.26,17.32,25400.0,16.4161,16.435,16.3215,16.3783,25400.0
2009-01-08 10:35:00,17.32,17.39,17.32,17.36,22000.0,16.3783,16.4445,16.3783,16.4161,22000.0
2009-01-08 10:40:00,17.36,17.38,17.36,17.37,24800.0,16.4161,16.435,16.4161,16.4256,24800.0
2009-01-08 10:45:00,17.37,17.38,17.35,17.35,14600.0,16.4256,16.435,16.4066,16.4066,14600.0
2009-01-08 10:50:00,17.35,17.42,17.35,17.37,34200.0,16.4066,16.4728,16.4066,16.4256,34200.0
2009-01-08 10:55:00,17.36,17.36,17.35,17.35,7400.0,16.4161,16.4161,16.4066,16.4066,7400.0
2009-01-08 11:00:00,17.35,17.43,17.35,17.42,10800.0,16.4066,16.4823,16.4066,16.4728,10800.0
2009-01-08 11:05:00,17.46,17.46,17.4,17.41,23200.0,16.5107,16.5107,16.4539,16.4634,23200.0
2009-01-08 11:10:00,17.41,17.45,17.39,17.45,21400.0,16.4634,16.5012,16.4445,16.5012,21400.0
2009-01-08 11:15:00,17.46,17.49,17.43,17.46,15800.0,16.5107,16.539,16.4823,16.5107,15800.0
2009-01-08 11:20:00,17.46,17.46,17.4,17.4,10400.0,16.5107,16.5107,16.4539,16.4539,10400.0
2009-01-08 11:25:00,17.4,17.42,17.39,17.41,18200.0,16.4539,16.4728,16.4445,16.4634,18200.0
2009-01-08 11:30:00,17.4,17.42,17.39,17.42,25400.0,16.4539,16.4728,16.4445,16.4728,25400.0
2009-01-08 11:35:00,17.41,17.46,17.4,17.43,10200.0,16.4634,16.5107,16.4539,16.4823,10200.0
2009-01-08 11:40:00,17.45,17.45,17.42,17.43,7000.0,16.5012,16.5012,16.4728,16.4823,7000.0
2009-01-08 11:45:00,17.43,17.44,17.41,17.43,14800.0,16.4823,16.4917,16.4634,16.4823,14800.0
2009-01-08 11:50:00,17.45,17.45,17.41,17.41,16600.0,16.5012,16.5012,16.4634,16.4634,16600.0
2009-01-08 11:55:00,17.41,17.42,17.38,17.42,12400.0,16.4634,16.4728,16.435,16.4728,12400.0
2009-01-08 12:00:00,17.42,17.43,17.4,17.41,23600.0,16.4728,16.4823,16.4539,16.4634,23600.0
2009-01-08 12:05:00,17.41,17.43,17.4,17.42,24400.0,16.4634,16.4823,16.4539,16.4728,24400.0
2009-01-08 12:10:00,17.42,17.49,17.41,17.48,19600.0,16.4728,16.539,16.4634,16.5296,19600.0
2009-01-08 12:15:00,17.48,17.5,17.45,17.46,16000.0,16.5296,16.5485,16.5012,16.5107,16000.0
2009-01-08 12:20:00,17.46,17.47,17.43,17.43,11800.0,16.5107,16.5201,16.4823,16.4823,11800.0
2009-01-08 12:25:00,17.42,17.46,17.42,17.46,14400.0,16.4728,16.5107,16.4728,16.5107,14400.0
2009-01-08 12:30:00,17.45,17.48,17.44,17.47,25400.0,16.5012,16.5296,16.4917,16.5201,25400.0
2009-01-08 12:35:00,17.47,17.51,17.47,17.51,19800.0,16.5201,16.5579,16.5201,16.5579,19800.0
2009-01-08 12:40:00,17.52,17.61,17.5,17.58,22200.0,16.5674,16.6525,16.5485,16.6241,22200.0
2009-01-08 12:45:00,17.6,17.65,17.59,17.64,30400.0,16.643,16.6903,16.6336,16.6809,30400.0
2009-01-08 12:50:00,17.63,17.67,17.61,17.62,15000.0,16.6714,16.7092,16.6525,16.662,15000.0
2009-01-08 12:55:00,17.61,17.62,17.55,17.56,11600.0,16.6525,16.662,16.5958,16.6052,11600.0
2009-01-08 13:00:00,17.55,17.55,17.47,17.48,10800.0,16.5958,16.5958,16.5201,16.5296,10800.0
2009-01-08 13:05:00,17.49,17.52,17.46,17.46,11200.0,16.539,16.5674,16.5107,16.5107,11200.0
2009-01-08 13:10:00,17.46,17.5,17.46,17.49,20000.0,16.5107,16.5485,16.5107,16.539,20000.0
2009-01-08 13:15:00,17.48,17.52,17.48,17.49,64800.0,16.5296,16.5674,16.5296,16.539,64800.0
2009-01-08 13:20:00,17.49,17.55,17.48,17.53,15400.0,16.539,16.5958,16.5296,16.5769,15400.0
2009-01-08 13:25:00,17.53,17.54,17.48,17.49,10000.0,16.5769,16.5863,16.5296,16.539,10000.0
2009-01-08 13:30:00,17.49,17.5,17.46,17.5,18400.0,16.539,16.5485,16.5107,16.5485,18400.0
2009-01-08 13:35:00,17.5,17.5,17.47,17.5,18800.0,16.5485,16.5485,16.5201,16.5485,18800.0
2009-01-08 13:40:00,17.5,17.53,17.5,17.5,14400.0,16.5485,16.5769,16.5485,16.5485,14400.0
2009-01-08 13:45:00,17.5,17.55,17.5,17.55,24800.0,16.5485,16.5958,16.5485,16.5958,24800.0
2009-01-08 13:50:00,17.52,17.53,17.5,17.5,12800.0,16.5674,16.5769,16.5485,16.5485,12800.0
2009-01-08 13:55:00,17.5,17.54,17.49,17.53,23200.0,16.5485,16.5863,16.539,16.5769,23200.0
2009-01-08 14:00:00,17.54,17.54,17.49,17.5,10000.0,16.5863,16.5863,16.539,16.5485,10000.0
2009-01-08 14:05:00,17.5,17.61,17.5,17.61,23600.0,16.5485,16.6525,16.5485,16.6525,23600.0
2009-01-08 14:10:00,17.6,17.6,17.55,17.56,15000.0,16.643,16.643,16.5958,16.6052,15000.0
2009-01-08 14:15:00,17.54,17.61,17.54,17.57,21000.0,16.5863,16.6525,16.5863,16.6147,21000.0
2009-01-08 14:20:00,17.57,17.57,17.5,17.5,10400.0,16.6147,16.6147,16.5485,16.5485,10400.0
2009-01-08 14:25:00,17.5,17.54,17.5,17.53,15400.0,16.5485,16.5863,16.5485,16.5769,15400.0
2009-01-08 14:30:00,17.5,17.53,17.48,17.53,24000.0,16.5485,16.5769,16.5296,16.5769,24000.0
2009-01-08 14:35:00,17.52,17.56,17.52,17.54,13200.0,16.5674,16.6052,16.5674,16.5863,13200.0
2009-01-08 14:40:00,17.55,17.65,17.54,17.63,15200.0,16.5958,16.6903,16.5863,16.6714,15200.0
2009-01-08 14:45:00,17.66,17.68,17.59,17.6,21600.0,16.6998,16.7187,16.6336,16.643,21600.0
2009-01-08 14:50:00,17.6,17.66,17.59,17.63,19800.0,16.643,16.6998,16.6336,16.6714,19800.0
2009-01-08 14:55:00,17.63,17.65,17.59,17.61,17400.0,16.6714,16.6903,16.6336,16.6525,17400.0
2009-01-08 15:00:00,17.61,17.67,17.6,17.6,27600.0,16.6525,16.7092,16.643,16.643,27600.0
2009-01-08 15:05:00,17.58,17.58,17.49,17.52,25200.0,16.6241,16.6241,16.539,16.5674,25200.0
2009-01-08 15:10:00,17.51,17.56,17.5,17.54,19400.0,16.5579,16.6052,16.5485,16.5863,19400.0
2009-01-08 15:15:00,17.53,17.56,17.5,17.56,22200.0,16.5769,16.6052,16.5485,16.6052,22200.0
2009-01-08 15:20:00,17.52,17.57,17.48,17.55,25400.0,16.5674,16.6147,16.5296,16.5958,25400.0
2009-01-08 15:25:00,17.57,17.6,17.55,17.57,26200.0,16.6147,16.643,16.5958,16.6147,26200.0
2009-01-08 15:30:00,17.58,17.6,17.55,17.55,25600.0,16.6241,16.643,16.5958,16.5958,25600.0
2009-01-08 15:35:00,17.55,17.6,17.54,17.57,54800.0,16.5958,16.643,16.5863,16.6147,54800.0
2009-01-08 15:40:00,17.57,17.62,17.57,17.59,35000.0,16.6147,16.662,16.6147,16.6336,35000.0
2009-01-08 15:45:00,17.61,17.64,17.57,17.64,33000.0,16.6525,16.6809,16.6147,16.6809,33000.0
2009-01-08 15:50:00,17.63,17.68,17.59,17.61,61200.0,16.6714,16.7187,16.6336,16.6525,61200.0
2009-01-08 15:55:00,17.62,17.66,17.61,17.62,80000.0,16.662,16.6998,16.6525,16.662,80000.0
2009-01-09 09:30:00,17.75,17.75,17.63,17.72,40800.0,16.7849,16.7849,16.6714,16.7565,40800.0
2009-01-09 09:35:00,17.74,17.75,17.59,17.65,19400.0,16.7754,16.7849,16.6336,16.6903,19400.0
2009-01-09 09:40:00,17.64,17.72,17.62,17.68,25200.0,16.6809,16.7565,16.662,16.7187,25200.0
2009-01-09 09:45:00,17.65,17.65,17.56,17.59,27200.0,16.6903,16.6903,16.6052,16.6336,27200.0
2009-01-09 09:50:00,17.55,17.59,17.5,17.54,42200.0,16.5958,16.6336,16.5485,16.5863,42200.0
2009-01-09 09:55:00,17.53,17.65,17.53,17.62,21400.0,16.5769,16.6903,16.5769,16.662,21400.0
2009-01-09 10:00:00,17.61,17.75,17.57,17.73,122400.0,16.6525,16.7849,16.6147,16.766,122400.0
2009-01-09 10:05:00,17.71,17.75,17.67,17.74,79800.0,16.7471,16.7849,16.7092,16.7754,79800.0
2009-01-09 10:10:00,17.74,17.75,17.68,17.72,25800.0,16.7754,16.7849,16.7187,16.7565,25800.0
2009-01-09 10:15:00,17.71,17.71,17.64,17.69,16200.0,16.7471,16.7471,16.6809,16.7282,16200.0
2009-01-09 10:20:00,17.67,17.73,17.66,17.69,24600.0,16.7092,16.766,16.6998,16.7282,24600.0
2009-01-09 10:25:00,17.7,17.73,17.68,17.69,18800.0,16.7376,16.766,16.7187,16.7282,18800.0
2009-01-09 10:30:00,17.69,17.73,17.63,17.67,33200.0,16.7282,16.766,16.6714,16.7092,33200.0
2009-01-09 10:35:00,17.67,17.73,17.67,17.72,62000.0,16.7092,16.766,16.7092,16.7565,62000.0
2009-01-09 10:40:00,17.71,17.72,17.68,17.68,13400.0,16.7471,16.7565,16.7187,16.7187,13400.0
2009-01-09 10:45:00,17.7,17.73,17.68,17.71,14400.0,16.7376,16.766,16.7187,16.7471,14400.0
2009-01-09 10:50:00,17.71,17.72,17.68,17.7,9400.0,16.7471,16.7565,16.7187,16.7376,9400.0
2009-01-09 10:55:00,17.71,17.71,17.66,17.67,19600.0,16.7471,16.7471,16.6998,16.7092,19600.0
2009-01-09 11:00:00,17.68,17.71,17.64,17.71,33000.0,16.7187,16.7471,16.6809,16.7471,33000.0
2009-01-09 11:05:00,17.72,17.75,17.71,17.74,10800.0,16.7565,16.7849,16.7471,16.7754,10800.0
2009-01-09 11:10:00,17.71,17.73,17.7,17.73,15600.0,16.7471,16.766,16.7376,16.766,15600.0
2009-01-09 11:15:00,17.73,17.73,17.71,17.73,15000.0,16.766,16.766,16.7471,16.766,15000.0
2009-01-09 11:20:00,17.73,17.89,17.72,17.89,53800.0,16.766,16.9173,16.7565,16.9173,53800.0
2009-01-09 11:25:00,17.86,17.89,17.86,17.87,21400.0,16.8889,16.9173,16.8889,16.8984,21400.0
2009-01-09 11:30:00,17.86,17.92,17.86,17.92,31600.0,16.8889,16.9456,16.8889,16.9456,31600.0
2009-01-09 11:35:00,17.92,17.97,17.92,17.94,26000.0,16.9456,16.9929,16.9456,16.9646,26000.0
2009-01-09 11:40:00,17.94,17.94,17.85,17.86,11600.0,16.9646,16.9646,16.8795,16.8889,11600.0
2009-01-09 11:45:00,17.85,17.87,17.82,17.85,15600.0,16.8795,16.8984,16.8511,16.8795,15600.0
2009-01-09 11:50:00,17.86,17.9,17.85,17.89,20000.0,16.8889,16.9267,16.8795,16.9173,20000.0
2009-01-09 11:55:00,17.88,17.92,17.86,17.91,65000.0,16.9078,16.9456,16.8889,16.9362,65000.0
2009-01-09 12:00:00,17.91,17.99,17.91,17.98,47000.0,16.9362,17.0118,16.9362,17.0024,47000.0
2009-01-09 12:05:00,17.99,18.05,17.98,18.03,20200.0,17.0118,17.0686,17.0024,17.0497,20200.0
2009-01-09 12:10:00,18.03,18.03,17.98,17.98,17600.0,17.0497,17.0497,17.0024,17.0024,17600.0
2009-01-09 12:15:00,17.98,18.03,17.97,18.03,16400.0,17.0024,17.0497,16.9929,17.0497,16400.0
2009-01-09 12:20:00,18.01,18.06,18.0,18.03,28000.0,17.0308,17.078,17.0213,17.0497,28000.0
2009-01-09 12:25:00,18.03,18.08,18.02,18.03,21000.0,17.0497,17.0969,17.0402,17.0497,21000.0
2009-01-09 12:30:00,18.02,18.04,17.99,18.04,16400.0,17.0402,17.0591,17.0118,17.0591,16400.0
2009-01-09 12:35:00,18.03,18.04,17.97,17.99,13400.0,17.0497,17.0591,16.9929,17.0118,13400.0
2009-01-09 12:40:00,17.98,17.99,17.95,17.97,18600.0,17.0024,17.0118,16.974,16.9929,18600.0
2009-01-09 12:45:00,17.98,18.01,17.97,18.0,16400.0,17.0024,17.0308,16.9929,17.0213,16400.0
2009-01-09 12:50:00,18.01,18.02,17.99,18.02,15000.0,17.0308,17.0402,17.0118,17.0402,15000.0
2009-01-09 12:55:00,18.02,18.05,18.0,18.03,18200.0,17.0402,17.0686,17.0213,17.0497,18200.0
2009-01-09 13:00:00,18.03,18.13,18.03,18.07,29600.0,17.0497,17.1442,17.0497,17.0875,29600.0
2009-01-09 13:05:00,18.07,18.07,18.0,18.01,49000.0,17.0875,17.0875,17.0213,17.0308,49000.0
2009-01-09 13:10:00,18.02,18.05,18.01,18.04,14800.0,17.0402,17.0686,17.0308,17.0591,14800.0
2009-01-09 13:15:00,18.03,18.05,18.0,18.05,12000.0,17.0497,17.0686,17.0213,17.0686,12000.0
2009-01-09 13:20:00,18.05,18.06,18.0,18.02,11200.0,17.0686,17.078,17.0213,17.0402,11200.0
2009-01-09 13:25:00,18.0,18.04,18.0,18.03,8600.0,17.0213,17.0591,17.0213,17.0497,8600.0
2009-01-09 13:30:00,18.03,18.03,18.0,18.02,20800.0,17.0497,17.0497,17.0213,17.0402,20800.0
2009-01-09 13:35:00,18.01,18.08,18.0,18.03,13600.0,17.0308,17.0969,17.0213,17.0497,13600.0
2009-01-09 13:40:00,18.04,18.04,18.02,18.02,17000.0,17.0591,17.0591,17.0402,17.0402,17000.0
2009-01-09 13:45:00,18.0,18.02,18.0,18.0,19600.0,17.0213,17.0402,17.0213,17.0213,19600.0
2009-01-09 13:50:00,18.0,18.05,18.0,18.0,38600.0,17.0213,17.0686,17.0213,17.0213,38600.0
2009-01-09 13:55:00,17.99,17.99,17.9,17.92,16200.0,17.0118,17.0118,16.9267,16.9456,16200.0
2009-01-09 14:00:00,17.93,17.99,17.92,17.96,19200.0,16.9551,17.0118,16.9456,16.9835,19200.0
2009-01-09 14:05:00,17.97,17.99,17.96,17.97,6800.0,16.9929,17.0118,16.9835,16.9929,6800.0
2009-01-09 14:10:00,17.97,17.97,17.89,17.92,12400.0,16.9929,16.9929,16.9173,16.9456,12400.0
2009-01-09 14:15:00,17.9,17.95,17.86,17.93,21200.0,16.9267,16.974,16.8889,16.9551,21200.0
2009-01-09 14:20:00,17.93,17.95,17.88,17.88,9800.0,16.9551,16.974,16.9078,16.9078,9800.0
2009-01-09 14:25:00,17.88,17.89,17.81,17.84,13400.0,16.9078,16.9173,16.8416,16.87,13400.0
2009-01-09 14:30:00,17.84,17.96,17.83,17.9,22600.0,16.87,16.9835,16.8605,16.9267,22600.0
2009-01-09 14:35:00,17.91,17.96,17.88,17.9,23200.0,16.9362,16.9835,16.9078,16.9267,23200.0
2009-01-09 14:40:00,17.9,17.93,17.88,17.91,17400.0,16.9267,16.9551,16.9078,16.9362,17400.0
2009-01-09 14:45:00,17.92,17.93,17.88,17.88,14400.0,16.9456,16.9551,16.9078,16.9078,14400.0
2009-01-09 14:50:00,17.88,17.9,17.88,17.9,24600.0,16.9078,16.9267,16.9078,16.9267,24600.0
2009-01-09 14:55:00,17.9,17.92,17.88,17.9,20800.0,16.9267,16.9456,16.9078,16.9267,20800.0
2009-01-09 15:00:00,17.88,17.92,17.88,17.88,33600.0,16.9078,16.9456,16.9078,16.9078,33600.0
2009-01-09 15:05:00,17.89,17.9,17.85,17.89,56800.0,16.9173,16.9267,16.8795,16.9173,56800.0
2009-01-09 15:10:00,17.88,17.9,17.87,17.89,23000.0,16.9078,16.9267,16.8984,16.9173,23000.0
2009-01-09 15:15:00,17.9,17.9,17.82,17.86,20000.0,16.9267,16.9267,16.8511,16.8889,20000.0
2009-01-09 15:20:00,17.86,17.86,17.83,17.84,22200.0,16.8889,16.8889,16.8605,16.87,22200.0
2009-01-09 15:25:00,17.84,17.88,17.77,17.86,26400.0,16.87,16.9078,16.8038,16.8889,26400.0
2009-01-09 15:30:00,17.88,17.9,17.84,17.87,23000.0,16.9078,16.9267,16.87,16.8984,23000.0
2009-01-09 15:35:00,17.87,17.89,17.83,17.85,16000.0,16.8984,16.9173,16.8605,16.8795,16000.0
2009-01-09 15:40:00,17.84,17.85,17.79,17.81,27200.0,16.87,16.8795,16.8227,16.8416,27200.0
2009-01-09 15:45:00,17.8,17.83,17.75,17.8,36200.0,16.8322,16.8605,16.7849,16.8322,36200.0
2009-01-09 15:50:00,17.78,17.82,17.71,17.75,55400.0,16.8133,16.8511,16.7471,16.7849,55400.0
2009-01-09 15:55:00,17.75,17.76,17.73,17.74,72600.0,16.7849,16.7943,16.766,16.7754,72600.0
2009-01-12 09:30:00,17.59,17.76,17.56,17.56,22200.0,16.6336,16.7943,16.6052,16.6052,22200.0
2009-01-12 09:35:00,17.55,17.64,17.55,17.64,34800.0,16.5958,16.6809,16.5958,16.6809,34800.0
2009-01-12 09:40:00,17.63,17.75,17.62,17.64,46200.0,16.6714,16.7849,16.662,16.6809,46200.0
2009-01-12 09:45:00,17.63,17.7,17.63,17.63,29000.0,16.6714,16.7376,16.6714,16.6714,29000.0
2009-01-12 09:50:00,17.65,17.65,17.6,17.63,31600.0,16.6903,16.6903,16.643,16.6714,31600.0
2009-01-12 09:55:00,17.61,17.67,17.61,17.67,63800.0,16.6525,16.7092,16.6525,16.7092,63800.0
2009-01-12 10:00:00,17.68,17.7,17.63,17.64,9200.0,16.7187,16.7376,16.6714,16.6809,9200.0
2009-01-12 10:05:00,17.67,17.69,17.64,17.65,6600.0,16.7092,16.7282,16.6809,16.6903,6600.0
2009-01-12 10:10:00,17.66,17.71,17.64,17.7,8200.0,16.6998,16.7471,16.6809,16.7376,8200.0
2009-01-12 10:15:00,17.69,17.69,17.64,17.66,12000.0,16.7282,16.7282,16.6809,16.6998,12000.0
2009-01-12 10:20:00,17.66,17.7,17.66,17.67,11800.0,16.6998,16.7376,16.6998,16.7092,11800.0
2009-01-12 10:25:00,17.66,17.71,17.65,17.71,9400.0,16.6998,16.7471,16.6903,16.7471,9400.0
2009-01-12 10:30:00,17.7,17.75,17.7,17.73,7800.0,16.7376,16.7849,16.7376,16.766,7800.0
2009-01-12 10:35:00,17.75,17.76,17.71,17.73,12600.0,16.7849,16.7943,16.7471,16.766,12600.0
2009-01-12 10:40:00,17.73,17.8,17.73,17.75,10200.0,16.766,16.8322,16.766,16.7849,10200.0
2009-01-12 10:45:00,17.75,17.79,17.75,17.79,15600.0,16.7849,16.8227,16.7849,16.8227,15600.0
2009-01-12 10:50:00,17.77,17.82,17.77,17.82,11600.0,16.8038,16.8511,16.8038,16.8511,11600.0
2009-01-12 10:55:00,17.81,17.84,17.79,17.84,32000.0,16.8416,16.87,16.8227,16.87,32000.0
2009-01-12 11:00:00,17.83,17.86,17.75,17.77,52000.0,16.8605,16.8889,16.7849,16.8038,52000.0
2009-01-12 11:05:00,17.75,17.8,17.75,17.75,24000.0,16.7849,16.8322,16.7849,16.7849,24000.0
2009-01-12 11:10:00,17.75,17.76,17.75,17.75,15200.0,16.7849,16.7943,16.7849,16.7849,15200.0
2009-01-12 11:15:00,17.75,17.78,17.75,17.77,10000.0,16.7849,16.8133,16.7849,16.8038,10000.0
2009-01-12 11:20:00,17.76,17.77,17.75,17.75,16400.0,16.7943,16.8038,16.7849,16.7849,16400.0
2009-01-12 11:25:00,17.76,17.82,17.75,17.75,20200.0,16.7943,16.8511,16.7849,16.7849,20200.0
2009-01-12 11:30:00,17.75,17.76,17.75,17.75,24800.0,16.7849,16.7943,16.7849,16.7849,24800.0
2009-01-12 11:35:00,17.75,17.75,17.69,17.72,32000.0,16.7849,16.7849,16.7282,16.7565,32000.0
2009-01-12 11:40:00,17.72,17.72,17.69,17.7,13800.0,16.7565,16.7565,16.7282,16.7376,13800.0
2009-01-12 11:45:00,17.71,17.72,17.68,17.72,19800.0,16.7471,16.7565,16.7187,16.7565,19800.0
2009-01-12 11:50:00,17.71,17.75,17.7,17.74,25600.0,16.7471,16.7849,16.7376,16.7754,25600.0
2009-01-12 11:55:00,17.73,17.74,17.7,17.71,64000.0,16.766,16.7754,16.7376,16.7471,64000.0
2009-01-12 12:00:00,17.72,17.79,17.7,17.78,87200.0,16.7565,16.8227,16.7376,16.8133,87200.0
2009-01-12 12:05:00,17.78,17.84,17.78,17.84,12800.0,16.8133,16.87,16.8133,16.87,12800.0
2009-01-12 12:10:00,17.83,17.88,17.81,17.88,76600.0,16.8605,16.9078,16.8416,16.9078,76600.0
2009-01-12 12:15:00,17.88,17.9,17.82,17.82,57800.0,16.9078,16.9267,16.8511,16.8511,57800.0
2009-01-12 12:20:00,17.82,17.82,17.77,17.77,9800.0,16.8511,16.8511,16.8038,16.8038,9800.0
2009-01-12 12:25:00,17.77,17.77,17.71,17.71,8400.0,16.8038,16.8038,16.7471,16.7471,8400.0
2009-01-12 12:30:00,17.71,17.75,17.7,17.73,78000.0,16.7471,16.7849,16.7376,16.766,78000.0
2009-01-12 12:35:00,17.72,17.73,17.71,17.71,16800.0,16.7565,16.766,16.7471,16.7471,16800.0
2009-01-12 12:40:00,17.7,17.72,17.7,17.71,11800.0,16.7376,16.7565,16.7376,16.7471,11800.0
2009-01-12 12:45:00,17.7,17.74,17.7,17.74,14800.0,16.7376,16.7754,16.7376,16.7754,14800.0
2009-01-12 12:50:00,17.73,17.75,17.71,17.75,8400.0,16.766,16.7849,16.7471,16.7849,8400.0
2009-01-12 12:55:00,17.75,17.75,17.72,17.73,4800.0,16.7849,16.7849,16.7565,16.766,4800.0
2009-01-12 13:00:00,17.73,17.73,17.7,17.7,6400.0,16.766,16.766,16.7376,16.7376,6400.0
2009-01-12 13:05:00,17.7,17.73,17.7,17.73,13800.0,16.7376,16.766,16.7376,16.766,13800.0
2009-01-12 13:10:00,17.73,17.77,17.73,17.77,6000.0,16.766,16.8038,16.766,16.8038,6000.0
2009-01-12 13:15:00,17.77,17.77,17.72,17.74,43600.0,16.8038,16.8038,16.7565,16.7754,43600.0
2009-01-12 13:20:00,17.75,17.75,17.72,17.73,45600.0,16.7849,16.7849,16.7565,16.766,45600.0
2009-01-12 13:25:00,17.73,17.73,17.7,17.71,6400.0,16.766,16.766,16.7376,16.7471,6400.0
2009-01-12 13:30:00,17.71,17.72,17.7,17.71,7800.0,16.7471,16.7565,16.7376,16.7471,7800.0
2009-01-12 13:35:00,17.72,17.72,17.7,17.71,11600.0,16.7565,16.7565,16.7376,16.7471,11600.0
2009-01-12 13:40:00,17.7,17.73,17.7,17.72,9400.0,16.7376,16.766,16.7376,16.7565,9400.0
2009-01-12 13:45:00,17.72,17.75,17.72,17.74,16600.0,16.7565,16.7849,16.7565,16.7754,16600.0
2009-01-12 13:50:00,17.74,17.75,17.73,17.75,8400.0,16.7754,16.7849,16.766,16.7849,8400.0
2009-01-12 13:55:00,17.75,17.75,17.7,17.7,42000.0,16.7849,16.7849,16.7376,16.7376,42000.0
2009-01-12 14:00:00,17.7,17.72,17.66,17.68,48800.0,16.7376,16.7565,16.6998,16.7187,48800.0
2009-01-12 14:05:00,17.67,17.68,17.65,17.67,28400.0,16.7092,16.7187,16.6903,16.7092,28400.0
2009-01-12 14:10:00,17.67,17.68,17.66,17.66,21800.0,16.7092,16.7187,16.6998,16.6998,21800.0
2009-01-12 14:15:00,17.66,17.67,17.65,17.65,12000.0,16.6998,16.7092,16.6903,16.6903,12000.0
2009-01-12 14:20:00,17.66,17.67,17.64,17.67,22000.0,16.6998,16.7092,16.6809,16.7092,22000.0
2009-01-12 14:25:00,17.66,17.72,17.65,17.71,40400.0,16.6998,16.7565,16.6903,16.7471,40400.0
2009-01-12 14:30:00,17.7,17.72,17.7,17.7,64200.0,16.7376,16.7565,16.7376,16.7376,64200.0
2009-01-12 14:35:00,17.7,17.71,17.64,17.64,23000.0,16.7376,16.7471,16.6809,16.6809,23000.0
2009-01-12 14:40:00,17.65,17.65,17.63,17.63,14400.0,16.6903,16.6903,16.6714,16.6714,14400.0
2009-01-12 14:45:00,17.62,17.63,17.59,17.63,16800.0,16.662,16.6714,16.6336,16.6714,16800.0
2009-01-12 14:50:00,17.61,17.64,17.6,17.61,11800.0,16.6525,16.6809,16.643,16.6525,11800.0
2009-01-12 14:55:00,17.63,17.67,17.61,17.63,14600.0,16.6714,16.7092,16.6525,16.6714,14600.0
2009-01-12 15:00:00,17.63,17.67,17.63,17.64,22400.0,16.6714,16.7092,16.6714,16.6809,22400.0
2009-01-12 15:05:00,17.64,17.65,17.59,17.63,19000.0,16.6809,16.6903,16.6336,16.6714,19000.0
2009-01-12 15:10:00,17.61,17.64,17.6,17.61,19000.0,16.6525,16.6809,16.643,16.6525,19000.0
2009-01-12 15:15:00,17.61,17.65,17.6,17.61,17600.0,16.6525,16.6903,16.643,16.6525,17600.0
2009-01-12 15:20:00,17.61,17.71,17.6,17.68,26200.0,16.6525,16.7471,16.643,16.7187,26200.0
2009-01-12 15:25:00,17.68,17.68,17.63,17.64,14600.0,16.7187,16.7187,16.6714,16.6809,14600.0
2009-01-12 15:30:00,17.64,17.69,17.59,17.59,28000.0,16.6809,16.7282,16.6336,16.6336,28000.0
2009-01-12 15:35:00,17.59,17.65,17.58,17.61,33200.0,16.6336,16.6903,16.6241,16.6525,33200.0
2009-01-12 15:40:00,17.6,17.62,17.55,17.61,21800.0,16.643,16.662,16.5958,16.6525,21800.0
2009-01-12 15:45:00,17.63,17.68,17.6,17.63,34200.0,16.6714,16.7187,16.643,16.6714,34200.0
2009-01-12 15:50:00,17.65,17.69,17.63,17.65,61400.0,16.6903,16.7282,16.6714,16.6903,61400.0
2009-01-12 15:55:00,17.64,17.66,17.6,17.65,90400.0,16.6809,16.6998,16.643,16.6903,90400.0
2009-01-13 09:30:00,17.67,17.67,17.35,17.59,15800.0,16.7092,16.7092,16.4066,16.6336,15800.0
2009-01-13 09:35:00,17.61,17.71,17.61,17.67,6600.0,16.6525,16.7471,16.6525,16.7092,6600.0
2009-01-13 09:40:00,17.65,17.88,17.65,17.88,11800.0,16.6903,16.9078,16.6903,16.9078,11800.0
2009-01-13 09:45:00,17.9,17.92,17.75,17.75,17600.0,16.9267,16.9456,16.7849,16.7849,17600.0
2009-01-13 09:50:00,17.75,17.78,17.72,17.73,13800.0,16.7849,16.8133,16.7565,16.766,13800.0
2009-01-13 09:55:00,17.72,17.77,17.72,17.75,14400.0,16.7565,16.8038,16.7565,16.7849,14400.0
2009-01-13 10:00:00,17.74,17.75,17.61,17.68,18400.0,16.7754,16.7849,16.6525,16.7187,18400.0
2009-01-13 10:05:00,17.68,17.69,17.61,17.67,24200.0,16.7187,16.7282,16.6525,16.7092,24200.0
2009-01-13 10:10:00,17.65,17.67,17.61,17.61,12400.0,16.6903,16.7092,16.6525,16.6525,12400.0
2009-01-13 10:15:00,17.64,17.65,17.55,17.64,21800.0,16.6809,16.6903,16.5958,16.6809,21800.0
2009-01-13 10:20:00,17.63,17.63,17.56,17.56,12600.0,16.6714,16.6714,16.6052,16.6052,12600.0
2009-01-13 10:25:00,17.57,17.65,17.57,17.65,79200.0,16.6147,16.6903,16.6147,16.6903,79200.0
2009-01-13 10:30:00,17.65,17.68,17.61,17.62,27400.0,16.6903,16.7187,16.6525,16.662,27400.0
2009-01-13 10:35:00,17.63,17.68,17.59,17.66,44000.0,16.6714,16.7187,16.6336,16.6998,44000.0
2009-01-13 10:40:00,17.67,17.71,17.65,17.66,22400.0,16.7092,16.7471,16.6903,16.6998,22400.0
2009-01-13 10:45:00,17.64,17.71,17.63,17.7,18800.0,16.6809,16.7471,16.6714,16.7376,18800.0
2009-01-13 10:50:00,17.68,17.71,17.64,17.7,46800.0,16.7187,16.7471,16.6809,16.7376,46800.0
2009-01-13 10:55:00,17.7,17.7,17.63,17.66,27800.0,16.7376,16.7376,16.6714,16.6998,27800.0
2009-01-13 11:00:00,17.66,17.68,17.63,17.67,64600.0,16.6998,16.7187,16.6714,16.7092,64600.0
2009-01-13 11:05:00,17.67,17.78,17.64,17.77,35000.0,16.7092,16.8133,16.6809,16.8038,35000.0
2009-01-13 11:10:00,17.77,17.78,17.66,17.72,12200.0,16.8038,16.8133,16.6998,16.7565,12200.0
2009-01-13 11:15:00,17.7,17.7,17.65,17.68,12800.0,16.7376,16.7376,16.6903,16.7187,12800.0
2009-01-13 11:20:00,17.68,17.68,17.63,17.65,13400.0,16.7187,16.7187,16.6714,16.6903,13400.0
2009-01-13 11:25:00,17.63,17.74,17.63,17.73,9800.0,16.6714,16.7754,16.6714,16.766,9800.0
2009-01-13 11:30:00,17.76,17.79,17.74,17.78,26600.0,16.7943,16.8227,16.7754,16.8133,26600.0
2009-01-13 11:35:00,17.77,17.81,17.74,17.78,76400.0,16.8038,16.8416,16.7754,16.8133,76400.0
2009-01-13 11:40:00,17.77,17.77,17.72,17.72,7000.0,16.8038,16.8038,16.7565,16.7565,7000.0
2009-01-13 11:45:00,17.71,17.75,17.7,17.74,28600.0,16.7471,16.7849,16.7376,16.7754,28600.0
2009-01-13 11:50:00,17.74,17.77,17.71,17.73,8000.0,16.7754,16.8038,16.7471,16.766,8000.0
2009-01-13 11:55:00,17.7,17.78,17.69,17.77,11200.0,16.7376,16.8133,16.7282,16.8038,11200.0
2009-01-13 12:00:00,17.8,17.81,17.77,17.8,8800.0,16.8322,16.8416,16.8038,16.8322,8800.0
2009-01-13 12:05:00,17.81,17.81,17.73,17.74,8000.0,16.8416,16.8416,16.766,16.7754,8000.0
2009-01-13 12:10:00,17.74,17.75,17.72,17.75,3800.0,16.7754,16.7849,16.7565,16.7849,3800.0
2009-01-13 12:15:00,17.73,17.73,17.7,17.73,19200.0,16.766,16.766,16.7376,16.766,19200.0
2009-01-13 12:20:00,17.71,17.75,17.71,17.73,7000.0,16.7471,16.7849,16.7471,16.766,7000.0
2009-01-13 12:25:00,17.72,17.73,17.7,17.7,5400.0,16.7565,16.766,16.7376,16.7376,5400.0
2009-01-13 12:30:00,17.7,17.75,17.7,17.71,13600.0,16.7376,16.7849,16.7376,16.7471,13600.0
2009-01-13 12:35:00,17.73,17.74,17.71,17.74,11600.0,16.766,16.7754,16.7471,16.7754,11600.0
2009-01-13 12:40:00,17.74,17.75,17.7,17.7,17000.0,16.7754,16.7849,16.7376,16.7376,17000.0
2009-01-13 12:45:00,17.7,17.72,17.7,17.72,17400.0,16.7376,16.7565,16.7376,16.7565,17400.0
2009-01-13 12:50:00,17.74,17.75,17.71,17.71,6400.0,16.7754,16.7849,16.7471,16.7471,6400.0
2009-01-13 12:55:00,17.72,17.72,17.65,17.67,8600.0,16.7565,16.7565,16.6903,16.7092,8600.0
2009-01-13 13:00:00,17.67,17.69,17.65,17.66,8600.0,16.7092,16.7282,16.6903,16.6998,8600.0
2009-01-13 13:05:00,17.65,17.68,17.65,17.66,6800.0,16.6903,16.7187,16.6903,16.6998,6800.0
2009-01-13 13:10:00,17.66,17.67,17.65,17.66,33200.0,16.6998,16.7092,16.6903,16.6998,33200.0
2009-01-13 13:15:00,17.67,17.68,17.65,17.65,44200.0,16.7092,16.7187,16.6903,16.6903,44200.0
2009-01-13 13:20:00,17.65,17.68,17.65,17.67,53800.0,16.6903,16.7187,16.6903,16.7092,53800.0
2009-01-13 13:25:00,17.66,17.67,17.65,17.66,4200.0,16.6998,16.7092,16.6903,16.6998,4200.0
2009-01-13 13:30:00,17.65,17.66,17.63,17.65,38400.0,16.6903,16.6998,16.6714,16.6903,38400.0
2009-01-13 13:35:00,17.65,17.66,17.64,17.65,6600.0,16.6903,16.6998,16.6809,16.6903,6600.0
2009-01-13 13:40:00,17.65,17.65,17.63,17.63,19800.0,16.6903,16.6903,16.6714,16.6714,19800.0
2009-01-13 13:45:00,17.63,17.63,17.61,17.63,26400.0,16.6714,16.6714,16.6525,16.6714,26400.0
2009-01-13 13:50:00,17.63,17.64,17.61,17.64,26200.0,16.6714,16.6809,16.6525,16.6809,26200.0
2009-01-13 13:55:00,17.63,17.66,17.61,17.63,18000.0,16.6714,16.6998,16.6525,16.6714,18000.0
2009-01-13 14:00:00,17.61,17.67,17.61,17.64,10600.0,16.6525,16.7092,16.6525,16.6809,10600.0
2009-01-13 14:05:00,17.67,17.69,17.64,17.64,11800.0,16.7092,16.7282,16.6809,16.6809,11800.0
2009-01-13 14:10:00,17.65,17.69,17.64,17.69,12400.0,16.6903,16.7282,16.6809,16.7282,12400.0
2009-01-13 14:15:00,17.66,17.69,17.62,17.64,10800.0,16.6998,16.7282,16.662,16.6809,10800.0
2009-01-13 14:20:00,17.66,17.66,17.61,17.62,20600.0,16.6998,16.6998,16.6525,16.662,20600.0
2009-01-13 14:25:00,17.61,17.68,17.61,17.68,25800.0,16.6525,16.7187,16.6525,16.7187,25800.0
2009-01-13 14:30:00,17.66,17.77,17.66,17.75,12200.0,16.6998,16.8038,16.6998,16.7849,12200.0
2009-01-13 14:35:00,17.75,17.79,17.71,17.71,54800.0,16.7849,16.8227,16.7471,16.7471,54800.0
2009-01-13 14:40:00,17.73,17.8,17.68,17.71,65000.0,16.766,16.8322,16.7187,16.7471,65000.0
2009-01-13 14:45:00,17.7,17.83,17.7,17.77,17600.0,16.7376,16.8605,16.7376,16.8038,17600.0
2009-01-13 14:50:00,17.77,17.79,17.74,17.74,19000.0,16.8038,16.8227,16.7754,16.7754,19000.0
2009-01-13 14:55:00,17.74,17.75,17.69,17.7,55000.0,16.7754,16.7849,16.7282,16.7376,55000.0
2009-01-13 15:00:00,17.68,17.73,17.63,17.68,28000.0,16.7187,16.766,16.6714,16.7187,28000.0
2009-01-13 15:05:00,17.67,17.68,17.61,17.61,19400.0,16.7092,16.7187,16.6525,16.6525,19400.0
2009-01-13 15:10:00,17.62,17.66,17.6,17.63,22400.0,16.662,16.6998,16.643,16.6714,22400.0
2009-01-13 15:15:00,17.63,17.68,17.63,17.65,40600.0,16.6714,16.7187,16.6714,16.6903,40600.0
2009-01-13 15:20:00,17.64,17.68,17.63,17.67,39800.0,16.6809,16.7187,16.6714,16.7092,39800.0
2009-01-13 15:25:00,17.66,17.68,17.63,17.65,36000.0,16.6998,16.7187,16.6714,16.6903,36000.0
2009-01-13 15:30:00,17.66,17.68,17.62,17.68,53000.0,16.6998,16.7187,16.662,16.7187,53000.0
2009-01-13 15:35:00,17.67,17.72,17.66,17.7,75000.0,16.7092,16.7565,16.6998,16.7376,75000.0
2009-01-13 15:40:00,17.68,17.76,17.66,17.75,88800.0,16.7187,16.7943,16.6998,16.7849,88800.0
2009-01-13 15:45:00,17.76,17.76,17.66,17.74,46200.0,16.7943,16.7943,16.6998,16.7754,46200.0
2009-01-13 15:50:00,17.73,17.77,17.7,17.72,41600.0,16.766,16.8038,16.7376,16.7565,41600.0
2009-01-13 15:55:00,17.71,17.75,17.68,17.7,86800.0,16.7471,16.7849,16.7187,16.7376,86800.0
2009-01-14 09:30:00,17.5,17.74,17.5,17.74,24000.0,16.5485,16.7754,16.5485,16.7754,24000.0
2009-01-14 09:35:00,17.67,17.68,17.5,17.54,42200.0,16.7092,16.7187,16.5485,16.5863,42200.0
2009-01-14 09:40:00,17.54,17.57,17.32,17.36,43000.0,16.5863,16.6147,16.3783,16.4161,43000.0
2009-01-14 09:45:00,17.35,17.36,17.27,17.33,28200.0,16.4066,16.4161,16.331,16.3877,28200.0
2009-01-14 09:50:00,17.33,17.35,17.25,17.32,36800.0,16.3877,16.4066,16.3121,16.3783,36800.0
2009-01-14 09:55:00,17.34,17.36,17.31,17.35,32800.0,16.3972,16.4161,16.3688,16.4066,32800.0
2009-01-14 10:00:00,17.35,17.4,17.32,17.38,62200.0,16.4066,16.4539,16.3783,16.435,62200.0
2009-01-14 10:05:00,17.38,17.43,17.38,17.4,46000.0,16.435,16.4823,16.435,16.4539,46000.0
2009-01-14 10:10:00,17.39,17.42,17.31,17.39,141400.0,16.4445,16.4728,16.3688,16.4445,141400.0
2009-01-14 10:15:00,17.37,17.41,17.34,17.36,35000.0,16.4256,16.4634,16.3972,16.4161,35000.0
2009-01-14 10:20:00,17.38,17.38,17.32,17.33,30000.0,16.435,16.435,16.3783,16.3877,30000.0
2009-01-14 10:25:00,17.33,17.4,17.33,17.38,21200.0,16.3877,16.4539,16.3877,16.435,21200.0
2009-01-14 10:30:00,17.36,17.38,17.29,17.33,30200.0,16.4161,16.435,16.3499,16.3877,30200.0
2009-01-14 10:35:00,17.34,17.34,17.29,17.32,55800.0,16.3972,16.3972,16.3499,16.3783,55800.0
2009-01-14 10:40:00,17.31,17.32,17.26,17.29,43600.0,16.3688,16.3783,16.3215,16.3499,43600.0
2009-01-14 10:45:00,17.28,17.31,17.28,17.3,55200.0,16.3404,16.3688,16.3404,16.3594,55200.0
2009-01-14 10:50:00,17.3,17.35,17.29,17.31,67400.0,16.3594,16.4066,16.3499,16.3688,67400.0
2009-01-14 10:55:00,17.3,17.36,17.3,17.34,67000.0,16.3594,16.4161,16.3594,16.3972,67000.0
2009-01-14 11:00:00,17.33,17.35,17.32,17.33,14000.0,16.3877,16.4066,16.3783,16.3877,14000.0
2009-01-14 11:05:00,17.33,17.36,17.31,17.33,33800.0,16.3877,16.4161,16.3688,16.3877,33800.0
2009-01-14 11:10:00,17.3,17.31,17.2,17.27,29800.0,16.3594,16.3688,16.2648,16.331,29800.0
2009-01-14 11:15:00,17.24,17.32,17.18,17.32,30600.0,16.3026,16.3783,16.2459,16.3783,30600.0
2009-01-14 11:20:00,17.33,17.36,17.31,17.34,16800.0,16.3877,16.4161,16.3688,16.3972,16800.0
2009-01-14 11:25:00,17.32,17.35,17.3,17.31,23200.0,16.3783,16.4066,16.3594,16.3688,23200.0
2009-01-14 11:30:00,17.3,17.35,17.28,17.31,15400.0,16.3594,16.4066,16.3404,16.3688,15400.0
2009-01-14 11:35:00,17.32,17.32,17.28,17.29,6600.0,16.3783,16.3783,16.3404,16.3499,6600.0
2009-01-14 11:40:00,17.29,17.33,17.28,17.3,12000.0,16.3499,16.3877,16.3404,16.3594,12000.0
2009-01-14 11:45:00,17.29,17.32,17.25,17.32,7800.0,16.3499,16.3783,16.3121,16.3783,7800.0
2009-01-14 11:50:00,17.32,17.36,17.32,17.34,23600.0,16.3783,16.4161,16.3783,16.3972,23600.0
2009-01-14 11:55:00,17.33,17.39,17.31,17.36,85000.0,16.3877,16.4445,16.3688,16.4161,85000.0
2009-01-14 12:00:00,17.36,17.39,17.32,17.34,67800.0,16.4161,16.4445,16.3783,16.3972,67800.0
2009-01-14 12:05:00,17.33,17.4,17.33,17.4,20200.0,16.3877,16.4539,16.3877,16.4539,20200.0
2009-01-14 12:10:00,17.38,17.39,17.35,17.37,13400.0,16.435,16.4445,16.4066,16.4256,13400.0
2009-01-14 12:15:00,17.37,17.4,17.37,17.39,18800.0,16.4256,16.4539,16.4256,16.4445,18800.0
2009-01-14 12:20:00,17.39,17.44,17.39,17.44,20600.0,16.4445,16.4917,16.4445,16.4917,20600.0
2009-01-14 12:25:00,17.43,17.45,17.38,17.45,13800.0,16.4823,16.5012,16.435,16.5012,13800.0
2009-01-14 12:30:00,17.45,17.5,17.39,17.46,26400.0,16.5012,16.5485,16.4445,16.5107,26400.0
2009-01-14 12:35:00,17.45,17.45,17.41,17.43,10600.0,16.5012,16.5012,16.4634,16.4823,10600.0
2009-01-14 12:40:00,17.42,17.43,17.35,17.36,22800.0,16.4728,16.4823,16.4066,16.4161,22800.0
2009-01-14 12:45:00,17.35,17.42,17.33,17.38,27000.0,16.4066,16.4728,16.3877,16.435,27000.0
2009-01-14 12:50:00,17.38,17.5,17.36,17.5,56200.0,16.435,16.5485,16.4161,16.5485,56200.0
2009-01-14 12:55:00,17.5,17.5,17.41,17.41,42200.0,16.5485,16.5485,16.4634,16.4634,42200.0
2009-01-14 13:00:00,17.42,17.49,17.39,17.43,74800.0,16.4728,16.539,16.4445,16.4823,74800.0
2009-01-14 13:05:00,17.43,17.43,17.41,17.42,11200.0,16.4823,16.4823,16.4634,16.4728,11200.0
2009-01-14 13:10:00,17.41,17.43,17.34,17.34,16400.0,16.4634,16.4823,16.3972,16.3972,16400.0
2009-01-14 13:15:00,17.34,17.35,17.3,17.32,34000.0,16.3972,16.4066,16.3594,16.3783,34000.0
2009-01-14 13:20:00,17.32,17.32,17.24,17.3,21400.0,16.3783,16.3783,16.3026,16.3594,21400.0
2009-01-14 13:25:00,17.3,17.33,17.29,17.3,14200.0,16.3594,16.3877,16.3499,16.3594,14200.0
2009-01-14 13:30:00,17.28,17.33,17.25,17.3,29600.0,16.3404,16.3877,16.3121,16.3594,29600.0
2009-01-14 13:35:00,17.3,17.35,17.28,17.33,17800.0,16.3594,16.4066,16.3404,16.3877,17800.0
2009-01-14 13:40:00,17.33,17.36,17.31,17.34,71400.0,16.3877,16.4161,16.3688,16.3972,71400.0
2009-01-14 13:45:00,17.34,17.36,17.3,17.33,21400.0,16.3972,16.4161,16.3594,16.3877,21400.0
2009-01-14 13:50:00,17.33,17.35,17.32,17.33,24200.0,16.3877,16.4066,16.3783,16.3877,24200.0
2009-01-14 13:55:00,17.34,17.35,17.32,17.33,10000.0,16.3972,16.4066,16.3783,16.3877,10000.0
2009-01-14 14:00:00,17.32,17.33,17.23,17.23,33000.0,16.3783,16.3877,16.2932,16.2932,33000.0
2009-01-14 14:05:00,17.24,17.29,17.22,17.29,17000.0,16.3026,16.3499,16.2837,16.3499,17000.0
2009-01-14 14:10:00,17.31,17.36,17.26,17.28,30000.0,16.3688,16.4161,16.3215,16.3404,30000.0
2009-01-14 14:15:00,17.28,17.35,17.27,17.29,18400.0,16.3404,16.4066,16.331,16.3499,18400.0
2009-01-14 14:20:00,17.3,17.31,17.26,17.27,16000.0,16.3594,16.3688,16.3215,16.331,16000.0
2009-01-14 14:25:00,17.27,17.29,17.23,17.27,17600.0,16.331,16.3499,16.2932,16.331,17600.0
2009-01-14 14:30:00,17.27,17.39,17.27,17.37,19000.0,16.331,16.4445,16.331,16.4256,19000.0
2009-01-14 14:35:00,17.37,17.4,17.34,17.36,16400.0,16.4256,16.4539,16.3972,16.4161,16400.0
2009-01-14 14:40:00,17.35,17.39,17.31,17.39,27400.0,16.4066,16.4445,16.3688,16.4445,27400.0
2009-01-14 14:45:00,17.38,17.4,17.33,17.33,15200.0,16.435,16.4539,16.3877,16.3877,15200.0
2009-01-14 14:50:00,17.31,17.37,17.31,17.35,51200.0,16.3688,16.4256,16.3688,16.4066,51200.0
2009-01-14 14:55:00,17.34,17.41,17.33,17.33,27000.0,16.3972,16.4634,16.3877,16.3877,27000.0
2009-01-14 15:00:00,17.33,17.35,17.33,17.34,54800.0,16.3877,16.4066,16.3877,16.3972,54800.0
2009-01-14 15:05:00,17.33,17.35,17.32,17.35,62000.0,16.3877,16.4066,16.3783,16.4066,62000.0
2009-01-14 15:10:00,17.34,17.35,17.33,17.34,43800.0,16.3972,16.4066,16.3877,16.3972,43800.0
2009-01-14 15:15:00,17.34,17.35,17.32,17.35,49800.0,16.3972,16.4066,16.3783,16.4066,49800.0
2009-01-14 15:20:00,17.35,17.35,17.3,17.33,35800.0,16.4066,16.4066,16.3594,16.3877,35800.0
2009-01-14 15:25:00,17.33,17.35,17.23,17.23,34800.0,16.3877,16.4066,16.2932,16.2932,34800.0
2009-01-14 15:30:00,17.23,17.31,17.22,17.31,35200.0,16.2932,16.3688,16.2837,16.3688,35200.0
2009-01-14 15:35:00,17.3,17.32,17.27,17.3,57400.0,16.3594,16.3783,16.331,16.3594,57400.0
2009-01-14 15:40:00,17.28,17.35,17.25,17.34,27000.0,16.3404,16.4066,16.3121,16.3972,27000.0
2009-01-14 15:45:00,17.34,17.43,17.31,17.39,36400.0,16.3972,16.4823,16.3688,16.4445,36400.0
2009-01-14 15:50:00,17.4,17.4,17.29,17.3,40400.0,16.4539,16.4539,16.3499,16.3594,40400.0
2009-01-14 15:55:00,17.3,17.32,17.28,17.28,59000.0,16.3594,16.3783,16.3404,16.3404,59000.0
2009-01-15 09:30:00,17.18,17.29,17.02,17.14,18200.0,16.2459,16.3499,16.0946,16.2081,18200.0
2009-01-15 09:35:00,17.17,17.2,17.1,17.2,13600.0,16.2364,16.2648,16.1702,16.2648,13600.0
2009-01-15 09:40:00,17.18,17.21,17.16,17.17,17000.0,16.2459,16.2743,16.227,16.2364,17000.0
2009-01-15 09:45:00,17.17,17.17,17.0,17.05,42600.0,16.2364,16.2364,16.0757,16.123,42600.0
2009-01-15 09:50:00,17.04,17.05,17.0,17.05,27800.0,16.1135,16.123,16.0757,16.123,27800.0
2009-01-15 09:55:00,17.05,17.13,17.03,17.1,18400.0,16.123,16.1986,16.104,16.1702,18400.0
2009-01-15 10:00:00,17.13,17.16,17.06,17.12,11000.0,16.1986,16.227,16.1324,16.1891,11000.0
2009-01-15 10:05:00,17.15,17.15,17.07,17.13,15200.0,16.2175,16.2175,16.1419,16.1986,15200.0
2009-01-15 10:10:00,17.11,17.11,17.0,17.03,8400.0,16.1797,16.1797,16.0757,16.104,8400.0
2009-01-15 10:15:00,17.03,17.05,16.94,16.99,15400.0,16.104,16.123,16.0189,16.0662,15400.0
2009-01-15 10:20:00,17.0,17.04,16.98,17.0,21400.0,16.0757,16.1135,16.0568,16.0757,21400.0
2009-01-15 10:25:00,17.0,17.02,16.98,17.02,10200.0,16.0757,16.0946,16.0568,16.0946,10200.0
2009-01-15 10:30:00,17.02,17.05,17.0,17.0,9200.0,16.0946,16.123,16.0757,16.0757,9200.0
2009-01-15 10:35:00,17.0,17.04,17.0,17.04,25400.0,16.0757,16.1135,16.0757,16.1135,25400.0
2009-01-15 10:40:00,17.05,17.1,17.04,17.09,8400.0,16.123,16.1702,16.1135,16.1608,8400.0
2009-01-15 10:45:00,17.08,17.11,17.05,17.1,68600.0,16.1513,16.1797,16.123,16.1702,68600.0
2009-01-15 10:50:00,17.1,17.16,17.1,17.14,18800.0,16.1702,16.227,16.1702,16.2081,18800.0
2009-01-15 10:55:00,17.14,17.14,17.11,17.11,3200.0,16.2081,16.2081,16.1797,16.1797,3200.0
2009-01-15 11:00:00,17.11,17.14,17.08,17.11,25800.0,16.1797,16.2081,16.1513,16.1797,25800.0
2009-01-15 11:05:00,17.11,17.16,17.11,17.14,22000.0,16.1797,16.227,16.1797,16.2081,22000.0
2009-01-15 11:10:00,17.14,17.16,17.11,17.14,45600.0,16.2081,16.227,16.1797,16.2081,45600.0
2009-01-15 11:15:00,17.13,17.15,17.11,17.13,43800.0,16.1986,16.2175,16.1797,16.1986,43800.0
2009-01-15 11:20:00,17.11,17.15,17.11,17.15,13600.0,16.1797,16.2175,16.1797,16.2175,13600.0
2009-01-15 11:25:00,17.14,17.15,17.11,17.11,16800.0,16.2081,16.2175,16.1797,16.1797,16800.0
2009-01-15 11:30:00,17.1,17.11,17.05,17.07,20400.0,16.1702,16.1797,16.123,16.1419,20400.0
2009-01-15 11:35:00,17.07,17.07,17.0,17.04,22000.0,16.1419,16.1419,16.0757,16.1135,22000.0
2009-01-15 11:40:00,17.06,17.06,17.03,17.04,17800.0,16.1324,16.1324,16.104,16.1135,17800.0
2009-01-15 11:45:00,17.05,17.06,17.04,17.04,7000.0,16.123,16.1324,16.1135,16.1135,7000.0
2009-01-15 11:50:00,17.04,17.1,17.03,17.09,11000.0,16.1135,16.1702,16.104,16.1608,11000.0
2009-01-15 11:55:00,17.09,17.1,17.03,17.04,6000.0,16.1608,16.1702,16.104,16.1135,6000.0
2009-01-15 12:00:00,17.04,17.09,17.03,17.03,12600.0,16.1135,16.1608,16.104,16.104,12600.0
2009-01-15 12:05:00,17.03,17.04,17.0,17.02,50400.0,16.104,16.1135,16.0757,16.0946,50400.0
2009-01-15 12:10:00,17.01,17.09,17.0,17.06,44800.0,16.0851,16.1608,16.0757,16.1324,44800.0
2009-01-15 12:15:00,17.06,17.07,17.04,17.05,6000.0,16.1324,16.1419,16.1135,16.123,6000.0
2009-01-15 12:20:00,17.05,17.06,17.0,17.01,22200.0,16.123,16.1324,16.0757,16.0851,22200.0
2009-01-15 12:25:00,17.01,17.04,17.0,17.02,36000.0,16.0851,16.1135,16.0757,16.0946,36000.0
2009-01-15 12:30:00,17.02,17.02,17.0,17.0,9400.0,16.0946,16.0946,16.0757,16.0757,9400.0
2009-01-15 12:35:00,17.0,17.02,17.0,17.0,36600.0,16.0757,16.0946,16.0757,16.0757,36600.0
2009-01-15 12:40:00,17.0,17.01,17.0,17.01,63800.0,16.0757,16.0851,16.0757,16.0851,63800.0
2009-01-15 12:45:00,17.0,17.01,17.0,17.0,40000.0,16.0757,16.0851,16.0757,16.0757,40000.0
2009-01-15 12:50:00,17.0,17.0,16.97,16.97,44400.0,16.0757,16.0757,16.0473,16.0473,44400.0
2009-01-15 12:55:00,16.98,17.0,16.97,16.99,5600.0,16.0568,16.0757,16.0473,16.0662,5600.0
2009-01-15 13:00:00,17.0,17.0,16.97,16.97,12000.0,16.0757,16.0757,16.0473,16.0473,12000.0
2009-01-15 13:05:00,16.99,17.01,16.98,17.0,33000.0,16.0662,16.0851,16.0568,16.0757,33000.0
2009-01-15 13:10:00,17.0,17.01,16.97,17.0,18200.0,16.0757,16.0851,16.0473,16.0757,18200.0
2009-01-15 13:15:00,17.0,17.0,16.98,16.98,15200.0,16.0757,16.0757,16.0568,16.0568,15200.0
2009-01-15 13:20:00,16.98,17.0,16.95,16.97,40000.0,16.0568,16.0757,16.0284,16.0473,40000.0
2009-01-15 13:25:00,16.98,16.99,16.95,16.98,25600.0,16.0568,16.0662,16.0284,16.0568,25600.0
2009-01-15 13:30:00,17.0,17.07,16.98,17.02,27200.0,16.0757,16.1419,16.0568,16.0946,27200.0
2009-01-15 13:35:00,17.03,17.11,17.01,17.11,12800.0,16.104,16.1797,16.0851,16.1797,12800.0
2009-01-15 13:40:00,17.11,17.11,17.07,17.1,20000.0,16.1797,16.1797,16.1419,16.1702,20000.0
2009-01-15 13:45:00,17.1,17.13,17.07,17.1,38000.0,16.1702,16.1986,16.1419,16.1702,38000.0
2009-01-15 13:50:00,17.11,17.2,17.11,17.14,61200.0,16.1797,16.2648,16.1797,16.2081,61200.0
2009-01-15 13:55:00,17.14,17.23,17.11,17.15,49200.0,16.2081,16.2932,16.1797,16.2175,49200.0
2009-01-15 14:00:00,17.16,17.19,17.13,17.17,65600.0,16.227,16.2553,16.1986,16.2364,65600.0
2009-01-15 14:05:00,17.17,17.29,17.17,17.24,15800.0,16.2364,16.3499,16.2364,16.3026,15800.0
2009-01-15 14:10:00,17.26,17.29,17.19,17.2,26200.0,16.3215,16.3499,16.2553,16.2648,26200.0
2009-01-15 14:15:00,17.19,17.25,17.19,17.24,32600.0,16.2553,16.3121,16.2553,16.3026,32600.0
2009-01-15 14:20:00,17.25,17.3,17.21,17.21,46000.0,16.3121,16.3594,16.2743,16.2743,46000.0
2009-01-15 14:25:00,17.2,17.27,17.2,17.22,41400.0,16.2648,16.331,16.2648,16.2837,41400.0
2009-01-15 14:30:00,17.24,17.38,17.23,17.3,42000.0,16.3026,16.435,16.2932,16.3594,42000.0
2009-01-15 14:35:00,17.29,17.36,17.29,17.36,40800.0,16.3499,16.4161,16.3499,16.4161,40800.0
2009-01-15 14:40:00,17.38,17.45,17.33,17.41,35800.0,16.435,16.5012,16.3877,16.4634,35800.0
2009-01-15 14:45:00,17.4,17.53,17.39,17.5,42400.0,16.4539,16.5769,16.4445,16.5485,42400.0
2009-01-15 14:50:00,17.5,17.56,17.45,17.46,21400.0,16.5485,16.6052,16.5012,16.5107,21400.0
2009-01-15 14:55:00,17.45,17.5,17.35,17.36,31400.0,16.5012,16.5485,16.4066,16.4161,31400.0
2009-01-15 15:00:00,17.36,17.45,17.29,17.29,55400.0,16.4161,16.5012,16.3499,16.3499,55400.0
2009-01-15 15:05:00,17.33,17.38,17.31,17.36,20800.0,16.3877,16.435,16.3688,16.4161,20800.0
2009-01-15 15:10:00,17.36,17.42,17.35,17.42,20000.0,16.4161,16.4728,16.4066,16.4728,20000.0
2009-01-15 15:15:00,17.42,17.48,17.4,17.47,33800.0,16.4728,16.5296,16.4539,16.5201,33800.0
2009-01-15 15:20:00,17.47,17.48,17.34,17.35,16000.0,16.5201,16.5296,16.3972,16.4066,16000.0
2009-01-15 15:25:00,17.36,17.36,17.28,17.31,13400.0,16.4161,16.4161,16.3404,16.3688,13400.0
2009-01-15 15:30:00,17.29,17.29,17.17,17.21,37600.0,16.3499,16.3499,16.2364,16.2743,37600.0
2009-01-15 15:35:00,17.21,17.25,17.15,17.25,27600.0,16.2743,16.3121,16.2175,16.3121,27600.0
2009-01-15 15:40:00,17.25,17.26,17.16,17.16,41800.0,16.3121,16.3215,16.227,16.227,41800.0
2009-01-15 15:45:00,17.15,17.27,17.13,17.25,29000.0,16.2175,16.331,16.1986,16.3121,29000.0
2009-01-15 15:50:00,17.23,17.38,17.21,17.38,24800.0,16.2932,16.435,16.2743,16.435,24800.0
2009-01-15 15:55:00,17.37,17.38,17.31,17.33,71800.0,16.4256,16.435,16.3688,16.3877,71800.0
2009-01-16 09:30:00,17.78,17.78,17.5,17.6,31400.0,16.8133,16.8133,16.5485,16.643,31400.0
2009-01-16 09:35:00,17.39,17.5,17.37,17.49,9000.0,16.4445,16.5485,16.4256,16.539,9000.0
2009-01-16 09:40:00,17.48,17.53,17.43,17.51,19000.0,16.5296,16.5769,16.4823,16.5579,19000.0
2009-01-16 09:45:00,17.5,17.53,17.47,17.5,18000.0,16.5485,16.5769,16.5201,16.5485,18000.0
2009-01-16 09:50:00,17.47,17.5,17.43,17.43,12200.0,16.5201,16.5485,16.4823,16.4823,12200.0
2009-01-16 09:55:00,17.42,17.5,17.4,17.5,10800.0,16.4728,16.5485,16.4539,16.5485,10800.0
2009-01-16 10:00:00,17.49,17.5,17.42,17.43,22400.0,16.539,16.5485,16.4728,16.4823,22400.0
2009-01-16 10:05:00,17.46,17.49,17.38,17.38,19400.0,16.5107,16.539,16.435,16.435,19400.0
2009-01-16 10:10:00,17.38,17.39,17.31,17.38,11400.0,16.435,16.4445,16.3688,16.435,11400.0
2009-01-16 10:15:00,17.36,17.39,17.29,17.31,8400.0,16.4161,16.4445,16.3499,16.3688,8400.0
2009-01-16 10:20:00,17.31,17.46,17.31,17.46,15600.0,16.3688,16.5107,16.3688,16.5107,15600.0
2009-01-16 10:25:00,17.47,17.5,17.46,17.46,15000.0,16.5201,16.5485,16.5107,16.5107,15000.0
2009-01-16 10:30:00,17.47,17.5,17.42,17.47,12600.0,16.5201,16.5485,16.4728,16.5201,12600.0
2009-01-16 10:35:00,17.48,17.48,17.39,17.43,13000.0,16.5296,16.5296,16.4445,16.4823,13000.0
2009-01-16 10:40:00,17.43,17.43,17.36,17.36,8600.0,16.4823,16.4823,16.4161,16.4161,8600.0
2009-01-16 10:45:00,17.35,17.45,17.35,17.38,12200.0,16.4066,16.5012,16.4066,16.435,12200.0
2009-01-16 10:50:00,17.38,17.4,17.33,17.37,17600.0,16.435,16.4539,16.3877,16.4256,17600.0
2009-01-16 10:55:00,17.35,17.38,17.35,17.36,26800.0,16.4066,16.435,16.4066,16.4161,26800.0
2009-01-16 11:00:00,17.36,17.37,17.31,17.33,55600.0,16.4161,16.4256,16.3688,16.3877,55600.0
2009-01-16 11:05:00,17.32,17.32,17.18,17.23,72400.0,16.3783,16.3783,16.2459,16.2932,72400.0
2009-01-16 11:10:00,17.23,17.25,17.21,17.23,18600.0,16.2932,16.3121,16.2743,16.2932,18600.0
2009-01-16 11:15:00,17.25,17.25,17.2,17.23,84400.0,16.3121,16.3121,16.2648,16.2932,84400.0
2009-01-16 11:20:00,17.25,17.27,17.21,17.27,46800.0,16.3121,16.331,16.2743,16.331,46800.0
2009-01-16 11:25:00,17.27,17.3,17.25,17.25,36400.0,16.331,16.3594,16.3121,16.3121,36400.0
2009-01-16 11:30:00,17.27,17.29,17.16,17.16,48400.0,16.331,16.3499,16.227,16.227,48400.0
2009-01-16 11:35:00,17.16,17.18,17.06,17.1,28400.0,16.227,16.2459,16.1324,16.1702,28400.0
2009-01-16 11:40:00,17.1,17.1,17.07,17.1,19200.0,16.1702,16.1702,16.1419,16.1702,19200.0
2009-01-16 11:45:00,17.1,17.1,17.08,17.1,13600.0,16.1702,16.1702,16.1513,16.1702,13600.0
2009-01-16 11:50:00,17.09,17.1,17.08,17.08,10000.0,16.1608,16.1702,16.1513,16.1513,10000.0
2009-01-16 11:55:00,17.08,17.09,17.01,17.06,20200.0,16.1513,16.1608,16.0851,16.1324,20200.0
2009-01-16 12:00:00,17.06,17.09,17.06,17.09,4400.0,16.1324,16.1608,16.1324,16.1608,4400.0
2009-01-16 12:05:00,17.09,17.1,17.03,17.03,9800.0,16.1608,16.1702,16.104,16.104,9800.0
2009-01-16 12:10:00,17.03,17.08,16.98,17.08,15200.0,16.104,16.1513,16.0568,16.1513,15200.0
2009-01-16 12:15:00,17.05,17.07,16.98,16.99,10800.0,16.123,16.1419,16.0568,16.0662,10800.0
2009-01-16 12:20:00,17.0,17.0,16.86,16.88,35600.0,16.0757,16.0757,15.9433,15.9622,35600.0
2009-01-16 12:25:00,16.88,16.92,16.86,16.92,18000.0,15.9622,16.0,15.9433,16.0,18000.0
2009-01-16 12:30:00,16.89,16.94,16.89,16.92,6800.0,15.9716,16.0189,15.9716,16.0,6800.0
2009-01-16 12:35:00,16.92,16.92,16.86,16.89,16200.0,16.0,16.0,15.9433,15.9716,16200.0
2009-01-16 12:40:00,16.9,16.95,16.89,16.95,9600.0,15.9811,16.0284,15.9716,16.0284,9600.0
2009-01-16 12:45:00,16.92,16.93,16.89,16.89,11000.0,16.0,16.0095,15.9716,15.9716,11000.0
2009-01-16 12:50:00,16.89,16.98,16.89,16.95,12000.0,15.9716,16.0568,15.9716,16.0284,12000.0
2009-01-16 12:55:00,16.95,16.96,16.91,16.93,8000.0,16.0284,16.0378,15.9906,16.0095,8000.0
2009-01-16 13:00:00,16.93,17.0,16.93,16.93,17800.0,16.0095,16.0757,16.0095,16.0095,17800.0
2009-01-16 13:05:00,16.93,16.93,16.91,16.93,6000.0,16.0095,16.0095,15.9906,16.0095,6000.0
2009-01-16 13:10:00,16.92,16.97,16.91,16.91,9200.0,16.0,16.0473,15.9906,15.9906,9200.0
2009-01-16 13:15:00,16.91,16.91,16.85,16.85,10000.0,15.9906,15.9906,15.9338,15.9338,10000.0
2009-01-16 13:20:00,16.84,16.87,16.81,16.86,11400.0,15.9244,15.9527,15.896,15.9433,11400.0
2009-01-16 13:25:00,16.86,16.87,16.8,16.85,19800.0,15.9433,15.9527,15.8865,15.9338,19800.0
2009-01-16 13:30:00,16.87,16.97,16.86,16.96,22800.0,15.9527,16.0473,15.9433,16.0378,22800.0
2009-01-16 13:35:00,16.97,17.0,16.97,16.99,31600.0,16.0473,16.0757,16.0473,16.0662,31600.0
2009-01-16 13:40:00,16.98,17.01,16.97,16.99,21800.0,16.0568,16.0851,16.0473,16.0662,21800.0
2009-01-16 13:45:00,17.0,17.0,16.95,16.95,11200.0,16.0757,16.0757,16.0284,16.0284,11200.0
2009-01-16 13:50:00,16.97,16.99,16.93,16.93,18600.0,16.0473,16.0662,16.0095,16.0095,18600.0
2009-01-16 13:55:00,16.93,17.0,16.93,16.99,36400.0,16.0095,16.0757,16.0095,16.0662,36400.0
2009-01-16 14:00:00,16.98,17.0,16.98,16.99,47400.0,16.0568,16.0757,16.0568,16.0662,47400.0
2009-01-16 14:05:00,17.0,17.03,17.0,17.0,35600.0,16.0757,16.104,16.0757,16.0757,35600.0
2009-01-16 14:10:00,16.99,17.05,16.99,17.02,21000.0,16.0662,16.123,16.0662,16.0946,21000.0
2009-01-16 14:15:00,17.05,17.07,17.0,17.03,46200.0,16.123,16.1419,16.0757,16.104,46200.0
2009-01-16 14:20:00,17.03,17.06,17.0,17.06,24000.0,16.104,16.1324,16.0757,16.1324,24000.0
2009-01-16 14:25:00,17.09,17.2,17.08,17.19,46800.0,16.1608,16.2648,16.1513,16.2553,46800.0
2009-01-16 14:30:00,17.2,17.25,17.18,17.2,55600.0,16.2648,16.3121,16.2459,16.2648,55600.0
2009-01-16 14:35:00,17.2,17.3,17.2,17.27,38000.0,16.2648,16.3594,16.2648,16.331,38000.0
2009-01-16 14:40:00,17.25,17.35,17.18,17.21,40200.0,16.3121,16.4066,16.2459,16.2743,40200.0
2009-01-16 14:45:00,17.2,17.25,17.18,17.25,21000.0,16.2648,16.3121,16.2459,16.3121,21000.0
2009-01-16 14:50:00,17.25,17.32,17.23,17.25,14600.0,16.3121,16.3783,16.2932,16.3121,14600.0
2009-01-16 14:55:00,17.25,17.34,17.25,17.34,7400.0,16.3121,16.3972,16.3121,16.3972,7400.0
2009-01-16 15:00:00,17.34,17.34,17.25,17.26,10800.0,16.3972,16.3972,16.3121,16.3215,10800.0
2009-01-16 15:05:00,17.25,17.33,17.24,17.32,14600.0,16.3121,16.3877,16.3026,16.3783,14600.0
2009-01-16 15:10:00,17.31,17.37,17.29,17.31,10200.0,16.3688,16.4256,16.3499,16.3688,10200.0
2009-01-16 15:15:00,17.31,17.36,17.3,17.34,12200.0,16.3688,16.4161,16.3594,16.3972,12200.0
2009-01-16 15:20:00,17.35,17.39,17.28,17.37,19800.0,16.4066,16.4445,16.3404,16.4256,19800.0
2009-01-16 15:25:00,17.39,17.41,17.28,17.29,17600.0,16.4445,16.4634,16.3404,16.3499,17600.0
2009-01-16 15:30:00,17.24,17.35,17.24,17.33,19600.0,16.3026,16.4066,16.3026,16.3877,19600.0
2009-01-16 15:35:00,17.35,17.39,17.32,17.36,14000.0,16.4066,16.4445,16.3783,16.4161,14000.0
2009-01-16 15:40:00,17.36,17.36,17.29,17.35,14000.0,16.4161,16.4161,16.3499,16.4066,14000.0
2009-01-16 15:45:00,17.34,17.39,17.3,17.34,25400.0,16.3972,16.4445,16.3594,16.3972,25400.0
2009-01-16 15:50:00,17.31,17.43,17.31,17.35,18600.0,16.3688,16.4823,16.3688,16.4066,18600.0
2009-01-16 15:55:00,17.34,17.35,17.31,17.32,61600.0,16.3972,16.4066,16.3688,16.3783,61600.0
2009-01-20 09:30:00,17.1,17.34,17.02,17.13,4800.0,16.1702,16.3972,16.0946,16.1986,4800.0
2009-01-20 09:35:00,17.2,17.34,16.93,17.01,48000.0,16.2648,16.3972,16.0095,16.0851,48000.0
2009-01-20 09:40:00,17.01,17.04,16.86,16.96,65400.0,16.0851,16.1135,15.9433,16.0378,65400.0
2009-01-20 09:45:00,16.93,16.97,16.93,16.95,40600.0,16.0095,16.0473,16.0095,16.0284,40600.0
2009-01-20 09:50:00,16.93,17.02,16.93,16.95,44600.0,16.0095,16.0946,16.0095,16.0284,44600.0
2009-01-20 09:55:00,16.93,17.05,16.93,16.97,18400.0,16.0095,16.123,16.0095,16.0473,18400.0
2009-01-20 10:00:00,16.97,16.99,16.93,16.97,50400.0,16.0473,16.0662,16.0095,16.0473,50400.0
2009-01-20 10:05:00,16.97,17.05,16.95,16.97,22800.0,16.0473,16.123,16.0284,16.0473,22800.0
2009-01-20 10:10:00,16.97,16.97,16.84,16.91,37000.0,16.0473,16.0473,15.9244,15.9906,37000.0
2009-01-20 10:15:00,16.9,16.92,16.85,16.85,24000.0,15.9811,16.0,15.9338,15.9338,24000.0
2009-01-20 10:20:00,16.85,16.93,16.85,16.91,37800.0,15.9338,16.0095,15.9338,15.9906,37800.0
2009-01-20 10:25:00,16.91,16.93,16.89,16.93,35800.0,15.9906,16.0095,15.9716,16.0095,35800.0
2009-01-20 10:30:00,16.93,16.93,16.86,16.86,66400.0,16.0095,16.0095,15.9433,15.9433,66400.0
2009-01-20 10:35:00,16.86,16.87,16.8,16.8,16800.0,15.9433,15.9527,15.8865,15.8865,16800.0
2009-01-20 10:40:00,16.81,16.81,16.77,16.8,9600.0,15.896,15.896,15.8582,15.8865,9600.0
2009-01-20 10:45:00,16.8,16.82,16.78,16.81,14200.0,15.8865,15.9055,15.8676,15.896,14200.0
2009-01-20 10:50:00,16.82,16.85,16.75,16.78,160400.0,15.9055,15.9338,15.8393,15.8676,160400.0
2009-01-20 10:55:00,16.76,16.78,16.7,16.72,9400.0,15.8487,15.8676,15.792,15.8109,9400.0
2009-01-20 11:00:00,16.72,16.75,16.71,16.72,13200.0,15.8109,15.8393,15.8014,15.8109,13200.0
2009-01-20 11:05:00,16.72,16.72,16.61,16.67,28200.0,15.8109,15.8109,15.7069,15.7636,28200.0
2009-01-20 11:10:00,16.68,16.68,16.61,16.61,22200.0,15.7731,15.7731,15.7069,15.7069,22200.0
2009-01-20 11:15:00,16.62,16.63,16.55,16.56,99200.0,15.7163,15.7258,15.6501,15.6596,99200.0
2009-01-20 11:20:00,16.55,16.56,16.48,16.5,105200.0,15.6501,15.6596,15.5839,15.6029,105200.0
2009-01-20 11:25:00,16.5,16.53,16.49,16.53,39000.0,15.6029,15.6312,15.5934,15.6312,39000.0
2009-01-20 11:30:00,16.5,16.6,16.5,16.6,16800.0,15.6029,15.6974,15.6029,15.6974,16800.0
2009-01-20 11:35:00,16.6,16.6,16.5,16.57,150400.0,15.6974,15.6974,15.6029,15.669,150400.0
2009-01-20 11:40:00,16.57,16.57,16.54,16.56,34400.0,15.669,15.669,15.6407,15.6596,34400.0
2009-01-20 11:45:00,16.57,16.57,16.52,16.57,45600.0,15.669,15.669,15.6218,15.669,45600.0
2009-01-20 11:50:00,16.58,16.58,16.52,16.57,8400.0,15.6785,15.6785,15.6218,15.669,8400.0
2009-01-20 11:55:00,16.57,16.58,16.51,16.53,14200.0,15.669,15.6785,15.6123,15.6312,14200.0
2009-01-20 12:00:00,16.53,16.58,16.52,16.58,28600.0,15.6312,15.6785,15.6218,15.6785,28600.0
2009-01-20 12:05:00,16.57,16.59,16.53,16.59,28600.0,15.669,15.688,15.6312,15.688,28600.0
2009-01-20 12:10:00,16.59,16.66,16.59,16.66,30800.0,15.688,15.7542,15.688,15.7542,30800.0
2009-01-20 12:15:00,16.68,16.7,16.64,16.67,170800.0,15.7731,15.792,15.7352,15.7636,170800.0
2009-01-20 12:20:00,16.67,16.7,16.63,16.64,86600.0,15.7636,15.792,15.7258,15.7352,86600.0
2009-01-20 12:25:00,16.64,16.66,16.55,16.63,123600.0,15.7352,15.7542,15.6501,15.7258,123600.0
2009-01-20 12:30:00,16.61,16.64,16.6,16.61,38600.0,15.7069,15.7352,15.6974,15.7069,38600.0
2009-01-20 12:35:00,16.63,16.63,16.54,16.55,28800.0,15.7258,15.7258,15.6407,15.6501,28800.0
2009-01-20 12:40:00,16.54,16.56,16.47,16.5,72200.0,15.6407,15.6596,15.5745,15.6029,72200.0
2009-01-20 12:45:00,16.5,16.5,16.44,16.5,78800.0,15.6029,15.6029,15.5461,15.6029,78800.0
2009-01-20 12:50:00,16.5,16.53,16.48,16.5,19800.0,15.6029,15.6312,15.5839,15.6029,19800.0
2009-01-20 12:55:00,16.51,16.57,16.49,16.51,8800.0,15.6123,15.669,15.5934,15.6123,8800.0
2009-01-20 13:00:00,16.5,16.58,16.5,16.54,7000.0,15.6029,15.6785,15.6029,15.6407,7000.0
2009-01-20 13:05:00,16.53,16.55,16.48,16.5,17000.0,15.6312,15.6501,15.5839,15.6029,17000.0
2009-01-20 13:10:00,16.49,16.52,16.48,16.5,57400.0,15.5934,15.6218,15.5839,15.6029,57400.0
2009-01-20 13:15:00,16.48,16.5,16.46,16.48,90800.0,15.5839,15.6029,15.565,15.5839,90800.0
2009-01-20 13:20:00,16.46,16.48,16.46,16.48,25800.0,15.565,15.5839,15.565,15.5839,25800.0
2009-01-20 13:25:00,16.48,16.48,16.44,16.47,24800.0,15.5839,15.5839,15.5461,15.5745,24800.0
2009-01-20 13:30:00,16.46,16.48,16.4,16.42,27800.0,15.565,15.5839,15.5083,15.5272,27800.0
2009-01-20 13:35:00,16.4,16.46,16.4,16.45,9400.0,15.5083,15.565,15.5083,15.5556,9400.0
2009-01-20 13:40:00,16.44,16.48,16.43,16.46,24200.0,15.5461,15.5839,15.5367,15.565,24200.0
2009-01-20 13:45:00,16.45,16.47,16.4,16.41,15200.0,15.5556,15.5745,15.5083,15.5177,15200.0
2009-01-20 13:50:00,16.42,16.45,16.4,16.45,8800.0,15.5272,15.5556,15.5083,15.5556,8800.0
2009-01-20 13:55:00,16.43,16.47,16.43,16.46,29000.0,15.5367,15.5745,15.5367,15.565,29000.0
2009-01-20 14:00:00,16.43,16.49,16.43,16.49,24400.0,15.5367,15.5934,15.5367,15.5934,24400.0
2009-01-20 14:05:00,16.5,16.52,16.46,16.47,29800.0,15.6029,15.6218,15.565,15.5745,29800.0
2009-01-20 14:10:00,16.48,16.48,16.45,16.45,5000.0,15.5839,15.5839,15.5556,15.5556,5000.0
2009-01-20 14:15:00,16.43,16.5,16.43,16.48,25200.0,15.5367,15.6029,15.5367,15.5839,25200.0
2009-01-20 14:20:00,16.48,16.49,16.43,16.49,76600.0,15.5839,15.5934,15.5367,15.5934,76600.0
2009-01-20 14:25:00,16.49,16.52,16.48,16.5,338000.0,15.5934,15.6218,15.5839,15.6029,338000.0
2009-01-20 14:30:00,16.49,16.56,16.49,16.56,51800.0,15.5934,15.6596,15.5934,15.6596,51800.0
2009-01-20 14:35:00,16.56,16.6,16.55,16.59,37800.0,15.6596,15.6974,15.6501,15.688,37800.0
2009-01-20 14:40:00,16.59,16.59,16.5,16.55,26600.0,15.688,15.688,15.6029,15.6501,26600.0
2009-01-20 14:45:00,16.53,16.55,16.48,16.53,51200.0,15.6312,15.6501,15.5839,15.6312,51200.0
2009-01-20 14:50:00,16.53,16.59,16.5,16.58,29800.0,15.6312,15.688,15.6029,15.6785,29800.0
2009-01-20 14:55:00,16.57,16.58,16.48,16.55,28800.0,15.669,15.6785,15.5839,15.6501,28800.0
2009-01-20 15:00:00,16.54,16.55,16.48,16.51,32400.0,15.6407,15.6501,15.5839,15.6123,32400.0
2009-01-20 15:05:00,16.49,16.51,16.43,16.45,41400.0,15.5934,15.6123,15.5367,15.5556,41400.0
2009-01-20 15:10:00,16.45,16.47,16.43,16.44,25200.0,15.5556,15.5745,15.5367,15.5461,25200.0
2009-01-20 15:15:00,16.43,16.47,16.41,16.46,77000.0,15.5367,15.5745,15.5177,15.565,77000.0
2009-01-20 15:20:00,16.46,16.47,16.39,16.42,26800.0,15.565,15.5745,15.4988,15.5272,26800.0
2009-01-20 15:25:00,16.42,16.5,16.42,16.5,21000.0,15.5272,15.6029,15.5272,15.6029,21000.0
2009-01-20 15:30:00,16.48,16.58,16.48,16.56,40000.0,15.5839,15.6785,15.5839,15.6596,40000.0
2009-01-20 15:35:00,16.55,16.6,16.47,16.48,55000.0,15.6501,15.6974,15.5745,15.5839,55000.0
2009-01-20 15:40:00,16.47,16.5,16.45,16.46,51400.0,15.5745,15.6029,15.5556,15.565,51400.0
2009-01-20 15:45:00,16.47,16.5,16.45,16.49,29400.0,15.5745,15.6029,15.5556,15.5934,29400.0
2009-01-20 15:50:00,16.49,16.49,16.38,16.38,47400.0,15.5934,15.5934,15.4894,15.4894,47400.0
2009-01-20 15:55:00,16.39,16.4,16.35,16.37,80200.0,15.4988,15.5083,15.461,15.4799,80200.0
2009-01-21 09:30:00,16.6,16.63,16.5,16.63,9600.0,15.6974,15.7258,15.6029,15.7258,9600.0
2009-01-21 09:35:00,16.65,16.66,16.55,16.55,7000.0,15.7447,15.7542,15.6501,15.6501,7000.0
2009-01-21 09:40:00,16.55,16.55,16.4,16.44,12400.0,15.6501,15.6501,15.5083,15.5461,12400.0
2009-01-21 09:45:00,16.43,16.58,16.43,16.58,19800.0,15.5367,15.6785,15.5367,15.6785,19800.0
2009-01-21 09:50:00,16.58,16.63,16.52,16.61,19200.0,15.6785,15.7258,15.6218,15.7069,19200.0
2009-01-21 09:55:00,16.61,16.63,16.56,16.56,12400.0,15.7069,15.7258,15.6596,15.6596,12400.0
2009-01-21 10:00:00,16.59,16.64,16.51,16.61,30000.0,15.688,15.7352,15.6123,15.7069,30000.0
2009-01-21 10:05:00,16.63,16.68,16.52,16.55,37600.0,15.7258,15.7731,15.6218,15.6501,37600.0
2009-01-21 10:10:00,16.55,16.62,16.5,16.53,44000.0,15.6501,15.7163,15.6029,15.6312,44000.0
2009-01-21 10:15:00,16.54,16.59,16.49,16.59,14200.0,15.6407,15.688,15.5934,15.688,14200.0
2009-01-21 10:20:00,16.6,16.6,16.51,16.51,5400.0,15.6974,15.6974,15.6123,15.6123,5400.0
2009-01-21 10:25:00,16.54,16.57,16.4,16.41,23200.0,15.6407,15.669,15.5083,15.5177,23200.0
2009-01-21 10:30:00,16.38,16.39,16.36,16.36,22800.0,15.4894,15.4988,15.4705,15.4705,22800.0
2009-01-21 10:35:00,16.35,16.35,16.28,16.33,17800.0,15.461,15.461,15.3948,15.4421,17800.0
2009-01-21 10:40:00,16.32,16.32,16.26,16.31,12400.0,15.4326,15.4326,15.3759,15.4232,12400.0
2009-01-21 10:45:00,16.33,16.38,16.3,16.31,11200.0,15.4421,15.4894,15.4137,15.4232,11200.0
2009-01-21 10:50:00,16.31,16.36,16.3,16.36,47600.0,15.4232,15.4705,15.4137,15.4705,47600.0
2009-01-21 10:55:00,16.36,16.36,16.18,16.2,17400.0,15.4705,15.4705,15.3003,15.3192,17400.0
2009-01-21 11:00:00,16.2,16.29,16.2,16.25,12800.0,15.3192,15.4043,15.3192,15.3664,12800.0
2009-01-21 11:05:00,16.28,16.36,16.27,16.33,10800.0,15.3948,15.4705,15.3854,15.4421,10800.0
2009-01-21 11:10:00,16.32,16.33,16.29,16.29,2800.0,15.4326,15.4421,15.4043,15.4043,2800.0
2009-01-21 11:15:00,16.26,16.34,16.25,16.33,7200.0,15.3759,15.4516,15.3664,15.4421,7200.0
2009-01-21 11:20:00,16.34,16.4,16.34,16.35,5600.0,15.4516,15.5083,15.4516,15.461,5600.0
2009-01-21 11:25:00,16.35,16.36,16.31,16.32,4600.0,15.461,15.4705,15.4232,15.4326,4600.0
2009-01-21 11:30:00,16.34,16.39,16.34,16.38,3000.0,15.4516,15.4988,15.4516,15.4894,3000.0
2009-01-21 11:35:00,16.4,16.4,16.33,16.34,12800.0,15.5083,15.5083,15.4421,15.4516,12800.0
2009-01-21 11:40:00,16.33,16.46,16.33,16.4,15800.0,15.4421,15.565,15.4421,15.5083,15800.0
2009-01-21 11:45:00,16.4,16.41,16.33,16.35,11600.0,15.5083,15.5177,15.4421,15.461,11600.0
2009-01-21 11:50:00,16.33,16.41,16.32,16.32,15000.0,15.4421,15.5177,15.4326,15.4326,15000.0
2009-01-21 11:55:00,16.32,16.32,16.27,16.29,13200.0,15.4326,15.4326,15.3854,15.4043,13200.0
2009-01-21 12:00:00,16.29,16.3,16.25,16.3,5000.0,15.4043,15.4137,15.3664,15.4137,5000.0
2009-01-21 12:05:00,16.3,16.41,16.3,16.41,10800.0,15.4137,15.5177,15.4137,15.5177,10800.0
2009-01-21 12:10:00,16.42,16.43,16.39,16.39,4600.0,15.5272,15.5367,15.4988,15.4988,4600.0
2009-01-21 12:15:00,16.41,16.42,16.37,16.38,7200.0,15.5177,15.5272,15.4799,15.4894,7200.0
2009-01-21 12:20:00,16.36,16.39,16.3,16.3,7600.0,15.4705,15.4988,15.4137,15.4137,7600.0
2009-01-21 12:25:00,16.3,16.32,16.27,16.29,9200.0,15.4137,15.4326,15.3854,15.4043,9200.0
2009-01-21 12:30:00,16.26,16.35,16.25,16.31,13200.0,15.3759,15.461,15.3664,15.4232,13200.0
2009-01-21 12:35:00,16.31,16.32,16.27,16.27,4800.0,15.4232,15.4326,15.3854,15.3854,4800.0
2009-01-21 12:40:00,16.28,16.32,16.27,16.27,5800.0,15.3948,15.4326,15.3854,15.3854,5800.0
2009-01-21 12:45:00,16.28,16.29,16.25,16.27,4400.0,15.3948,15.4043,15.3664,15.3854,4400.0
2009-01-21 12:50:00,16.29,16.29,16.24,16.24,6400.0,15.4043,15.4043,15.357,15.357,6400.0
2009-01-21 12:55:00,16.24,16.35,16.24,16.34,9200.0,15.357,15.461,15.357,15.4516,9200.0
2009-01-21 13:00:00,16.35,16.35,16.3,16.3,6600.0,15.461,15.461,15.4137,15.4137,6600.0
2009-01-21 13:05:00,16.32,16.38,16.32,16.36,5200.0,15.4326,15.4894,15.4326,15.4705,5200.0
2009-01-21 13:10:00,16.36,16.38,16.27,16.28,8800.0,15.4705,15.4894,15.3854,15.3948,8800.0
2009-01-21 13:15:00,16.25,16.28,16.23,16.28,8400.0,15.3664,15.3948,15.3475,15.3948,8400.0
2009-01-21 13:20:00,16.28,16.3,16.28,16.3,7200.0,15.3948,15.4137,15.3948,15.4137,7200.0
2009-01-21 13:25:00,16.3,16.3,16.22,16.23,7400.0,15.4137,15.4137,15.3381,15.3475,7400.0
2009-01-21 13:30:00,16.22,16.37,16.22,16.37,36000.0,15.3381,15.4799,15.3381,15.4799,36000.0
2009-01-21 13:35:00,16.38,16.43,16.36,16.37,4200.0,15.4894,15.5367,15.4705,15.4799,4200.0
2009-01-21 13:40:00,16.39,16.4,16.36,16.39,6800.0,15.4988,15.5083,15.4705,15.4988,6800.0
2009-01-21 13:45:00,16.39,16.43,16.36,16.43,9200.0,15.4988,15.5367,15.4705,15.5367,9200.0
2009-01-21 13:50:00,16.42,16.42,16.38,16.41,3400.0,15.5272,15.5272,15.4894,15.5177,3400.0
2009-01-21 13:55:00,16.42,16.43,16.36,16.43,5200.0,15.5272,15.5367,15.4705,15.5367,5200.0
2009-01-21 14:00:00,16.41,16.43,16.36,16.36,4200.0,15.5177,15.5367,15.4705,15.4705,4200.0
2009-01-21 14:05:00,16.36,16.39,16.34,16.38,9800.0,15.4705,15.4988,15.4516,15.4894,9800.0
2009-01-21 14:10:00,16.39,16.46,16.38,16.45,19400.0,15.4988,15.565,15.4894,15.5556,19400.0
2009-01-21 14:15:00,16.45,16.47,16.4,16.47,11400.0,15.5556,15.5745,15.5083,15.5745,11400.0
2009-01-21 14:20:00,16.45,16.48,16.4,16.4,12800.0,15.5556,15.5839,15.5083,15.5083,12800.0
2009-01-21 14:25:00,16.42,16.46,16.4,16.45,9800.0,15.5272,15.565,15.5083,15.5556,9800.0
2009-01-21 14:30:00,16.47,16.51,16.43,16.51,12400.0,15.5745,15.6123,15.5367,15.6123,12400.0
2009-01-21 14:35:00,16.52,16.52,16.48,16.49,18000.0,15.6218,15.6218,15.5839,15.5934,18000.0
2009-01-21 14:40:00,16.48,16.56,16.48,16.52,46800.0,15.5839,15.6596,15.5839,15.6218,46800.0
2009-01-21 14:45:00,16.53,16.66,16.52,16.56,49600.0,15.6312,15.7542,15.6218,15.6596,49600.0
2009-01-21 14:50:00,16.56,16.6,16.54,16.55,17600.0,15.6596,15.6974,15.6407,15.6501,17600.0
2009-01-21 14:55:00,16.55,16.61,16.55,16.59,18600.0,15.6501,15.7069,15.6501,15.688,18600.0
2009-01-21 15:00:00,16.6,16.61,16.56,16.6,23400.0,15.6974,15.7069,15.6596,15.6974,23400.0
2009-01-21 15:05:00,16.59,16.67,16.59,16.65,41200.0,15.688,15.7636,15.688,15.7447,41200.0
2009-01-21 15:10:00,16.66,16.68,16.57,16.58,44200.0,15.7542,15.7731,15.669,15.6785,44200.0
2009-01-21 15:15:00,16.58,16.61,16.55,16.59,49800.0,15.6785,15.7069,15.6501,15.688,49800.0
2009-01-21 15:20:00,16.61,16.61,16.5,16.53,48800.0,15.7069,15.7069,15.6029,15.6312,48800.0
2009-01-21 15:25:00,16.52,16.62,16.51,16.6,31800.0,15.6218,15.7163,15.6123,15.6974,31800.0
2009-01-21 15:30:00,16.58,16.59,16.5,16.52,42600.0,15.6785,15.688,15.6029,15.6218,42600.0
2009-01-21 15:35:00,16.55,16.65,16.54,16.58,37800.0,15.6501,15.7447,15.6407,15.6785,37800.0
2009-01-21 15:40:00,16.58,16.67,16.54,16.66,92200.0,15.6785,15.7636,15.6407,15.7542,92200.0
2009-01-21 15:45:00,16.65,16.7,16.6,16.65,57400.0,15.7447,15.792,15.6974,15.7447,57400.0
2009-01-21 15:50:00,16.66,16.78,16.66,16.78,73800.0,15.7542,15.8676,15.7542,15.8676,73800.0
2009-01-21 15:55:00,16.78,16.79,16.73,16.75,82200.0,15.8676,15.8771,15.8203,15.8393,82200.0
2009-01-22 09:30:00,16.39,16.73,16.39,16.52,14600.0,15.4988,15.8203,15.4988,15.6218,14600.0
2009-01-22 09:35:00,16.46,16.52,16.41,16.41,6200.0,15.565,15.6218,15.5177,15.5177,6200.0
2009-01-22 09:40:00,16.42,16.48,16.35,16.4,14200.0,15.5272,15.5839,15.461,15.5083,14200.0
2009-01-22 09:45:00,16.36,16.36,16.24,16.29,12400.0,15.4705,15.4705,15.357,15.4043,12400.0
2009-01-22 09:50:00,16.27,16.43,16.25,16.43,24800.0,15.3854,15.5367,15.3664,15.5367,24800.0
2009-01-22 09:55:00,16.45,16.45,16.3,16.33,17800.0,15.5556,15.5556,15.4137,15.4421,17800.0
2009-01-22 10:00:00,16.33,16.45,16.33,16.34,19400.0,15.4421,15.5556,15.4421,15.4516,19400.0
2009-01-22 10:05:00,16.36,16.48,16.31,16.48,47600.0,15.4705,15.5839,15.4232,15.5839,47600.0
2009-01-22 10:10:00,16.45,16.5,16.45,16.47,8600.0,15.5556,15.6029,15.5556,15.5745,8600.0
2009-01-22 10:15:00,16.48,16.48,16.42,16.48,66400.0,15.5839,15.5839,15.5272,15.5839,66400.0
2009-01-22 10:20:00,16.48,16.48,16.39,16.39,57400.0,15.5839,15.5839,15.4988,15.4988,57400.0
2009-01-22 10:25:00,16.39,16.45,16.37,16.38,49600.0,15.4988,15.5556,15.4799,15.4894,49600.0
2009-01-22 10:30:00,16.38,16.4,16.3,16.32,55600.0,15.4894,15.5083,15.4137,15.4326,55600.0
2009-01-22 10:35:00,16.31,16.38,16.31,16.34,81400.0,15.4232,15.4894,15.4232,15.4516,81400.0
2009-01-22 10:40:00,16.35,16.43,16.33,16.43,75200.0,15.461,15.5367,15.4421,15.5367,75200.0
2009-01-22 10:45:00,16.43,16.46,16.39,16.42,12600.0,15.5367,15.565,15.4988,15.5272,12600.0
2009-01-22 10:50:00,16.43,16.49,16.43,16.47,44600.0,15.5367,15.5934,15.5367,15.5745,44600.0
2009-01-22 10:55:00,16.47,16.49,16.45,16.48,43000.0,15.5745,15.5934,15.5556,15.5839,43000.0
2009-01-22 11:00:00,16.45,16.45,16.39,16.41,20200.0,15.5556,15.5556,15.4988,15.5177,20200.0
2009-01-22 11:05:00,16.42,16.48,16.4,16.43,13600.0,15.5272,15.5839,15.5083,15.5367,13600.0
2009-01-22 11:10:00,16.45,16.47,16.41,16.43,8800.0,15.5556,15.5745,15.5177,15.5367,8800.0
2009-01-22 11:15:00,16.43,16.5,16.43,16.46,6400.0,15.5367,15.6029,15.5367,15.565,6400.0
2009-01-22 11:20:00,16.43,16.45,16.41,16.43,26400.0,15.5367,15.5556,15.5177,15.5367,26400.0
2009-01-22 11:25:00,16.43,16.48,16.4,16.42,42600.0,15.5367,15.5839,15.5083,15.5272,42600.0
2009-01-22 11:30:00,16.42,16.42,16.37,16.38,31400.0,15.5272,15.5272,15.4799,15.4894,31400.0
2009-01-22 11:35:00,16.38,16.39,16.28,16.33,16600.0,15.4894,15.4988,15.3948,15.4421,16600.0
2009-01-22 11:40:00,16.33,16.38,16.31,16.35,29000.0,15.4421,15.4894,15.4232,15.461,29000.0
2009-01-22 11:45:00,16.36,16.41,16.36,16.38,36000.0,15.4705,15.5177,15.4705,15.4894,36000.0
2009-01-22 11:50:00,16.38,16.41,16.38,16.38,39200.0,15.4894,15.5177,15.4894,15.4894,39200.0
2009-01-22 11:55:00,16.38,16.4,16.34,16.36,43600.0,15.4894,15.5083,15.4516,15.4705,43600.0
2009-01-22 12:00:00,16.35,16.36,16.34,16.36,5800.0,15.461,15.4705,15.4516,15.4705,5800.0
2009-01-22 12:05:00,16.34,16.36,16.33,16.33,10400.0,15.4516,15.4705,15.4421,15.4421,10400.0
2009-01-22 12:10:00,16.34,16.35,16.29,16.32,19400.0,15.4516,15.461,15.4043,15.4326,19400.0
2009-01-22 12:15:00,16.32,16.34,16.3,16.32,23400.0,15.4326,15.4516,15.4137,15.4326,23400.0
2009-01-22 12:20:00,16.3,16.31,16.28,16.28,11000.0,15.4137,15.4232,15.3948,15.3948,11000.0
2009-01-22 12:25:00,16.25,16.32,16.25,16.3,7200.0,15.3664,15.4326,15.3664,15.4137,7200.0
2009-01-22 12:30:00,16.32,16.34,16.3,16.34,14400.0,15.4326,15.4516,15.4137,15.4516,14400.0
2009-01-22 12:35:00,16.34,16.42,16.34,16.4,32400.0,15.4516,15.5272,15.4516,15.5083,32400.0
2009-01-22 12:40:00,16.38,16.42,16.38,16.41,15200.0,15.4894,15.5272,15.4894,15.5177,15200.0
2009-01-22 12:45:00,16.41,16.5,16.4,16.5,16000.0,15.5177,15.6029,15.5083,15.6029,16000.0
2009-01-22 12:50:00,16.49,16.5,16.45,16.47,24800.0,15.5934,15.6029,15.5556,15.5745,24800.0
2009-01-22 12:55:00,16.46,16.5,16.43,16.45,8000.0,15.565,15.6029,15.5367,15.5556,8000.0
2009-01-22 13:00:00,16.45,16.49,16.43,16.49,4000.0,15.5556,15.5934,15.5367,15.5934,4000.0
2009-01-22 13:05:00,16.49,16.5,16.43,16.43,4400.0,15.5934,15.6029,15.5367,15.5367,4400.0
2009-01-22 13:10:00,16.41,16.41,16.36,16.38,15600.0,15.5177,15.5177,15.4705,15.4894,15600.0
2009-01-22 13:15:00,16.36,16.42,16.36,16.42,22000.0,15.4705,15.5272,15.4705,15.5272,22000.0
2009-01-22 13:20:00,16.41,16.41,16.33,16.34,14200.0,15.5177,15.5177,15.4421,15.4516,14200.0
2009-01-22 13:25:00,16.34,16.41,16.34,16.39,27600.0,15.4516,15.5177,15.4516,15.4988,27600.0
2009-01-22 13:30:00,16.36,16.4,16.33,16.36,34800.0,15.4705,15.5083,15.4421,15.4705,34800.0
2009-01-22 13:35:00,16.34,16.44,16.34,16.42,9600.0,15.4516,15.5461,15.4516,15.5272,9600.0
2009-01-22 13:40:00,16.41,16.44,16.39,16.4,23000.0,15.5177,15.5461,15.4988,15.5083,23000.0
2009-01-22 13:45:00,16.38,16.5,16.38,16.49,18000.0,15.4894,15.6029,15.4894,15.5934,18000.0
2009-01-22 13:50:00,16.5,16.51,16.46,16.5,19200.0,15.6029,15.6123,15.565,15.6029,19200.0
2009-01-22 13:55:00,16.49,16.53,16.45,16.5,16400.0,15.5934,15.6312,15.5556,15.6029,16400.0
2009-01-22 14:00:00,16.53,16.56,16.48,16.54,40400.0,15.6312,15.6596,15.5839,15.6407,40400.0
2009-01-22 14:05:00,16.56,16.65,16.54,16.59,15600.0,15.6596,15.7447,15.6407,15.688,15600.0
2009-01-22 14:10:00,16.6,16.69,16.6,16.67,22600.0,15.6974,15.7825,15.6974,15.7636,22600.0
2009-01-22 14:15:00,16.64,16.71,16.61,16.66,16200.0,15.7352,15.8014,15.7069,15.7542,16200.0
2009-01-22 14:20:00,16.66,16.68,16.59,16.61,14200.0,15.7542,15.7731,15.688,15.7069,14200.0
2009-01-22 14:25:00,16.59,16.65,16.54,16.55,13400.0,15.688,15.7447,15.6407,15.6501,13400.0
2009-01-22 14:30:00,16.53,16.54,16.47,16.52,21400.0,15.6312,15.6407,15.5745,15.6218,21400.0
2009-01-22 14:35:00,16.53,16.61,16.48,16.58,37400.0,15.6312,15.7069,15.5839,15.6785,37400.0
2009-01-22 14:40:00,16.56,16.59,16.49,16.49,8400.0,15.6596,15.688,15.5934,15.5934,8400.0
2009-01-22 14:45:00,16.48,16.48,16.38,16.38,33200.0,15.5839,15.5839,15.4894,15.4894,33200.0
2009-01-22 14:50:00,16.38,16.45,16.36,16.43,26200.0,15.4894,15.5556,15.4705,15.5367,26200.0
2009-01-22 14:55:00,16.41,16.48,16.4,16.48,17800.0,15.5177,15.5839,15.5083,15.5839,17800.0
2009-01-22 15:00:00,16.49,16.5,16.35,16.35,44400.0,15.5934,15.6029,15.461,15.461,44400.0
2009-01-22 15:05:00,16.34,16.42,16.32,16.38,39200.0,15.4516,15.5272,15.4326,15.4894,39200.0
2009-01-22 15:10:00,16.35,16.43,16.34,16.41,24200.0,15.461,15.5367,15.4516,15.5177,24200.0
2009-01-22 15:15:00,16.43,16.43,16.35,16.41,39200.0,15.5367,15.5367,15.461,15.5177,39200.0
2009-01-22 15:20:00,16.39,16.45,16.36,16.41,38600.0,15.4988,15.5556,15.4705,15.5177,38600.0
2009-01-22 15:25:00,16.41,16.47,16.41,16.47,16000.0,15.5177,15.5745,15.5177,15.5745,16000.0
2009-01-22 15:30:00,16.46,16.48,16.4,16.43,16200.0,15.565,15.5839,15.5083,15.5367,16200.0
2009-01-22 15:35:00,16.46,16.46,16.38,16.4,31600.0,15.565,15.565,15.4894,15.5083,31600.0
2009-01-22 15:40:00,16.41,16.61,16.41,16.56,35600.0,15.5177,15.7069,15.5177,15.6596,35600.0
2009-01-22 15:45:00,16.57,16.6,16.53,16.58,37400.0,15.669,15.6974,15.6312,15.6785,37400.0
2009-01-22 15:50:00,16.59,16.59,16.48,16.5,26600.0,15.688,15.688,15.5839,15.6029,26600.0
2009-01-22 15:55:00,16.47,16.5,16.45,16.48,51600.0,15.5745,15.6029,15.5556,15.5839,51600.0
2009-01-23 09:30:00,16.24,16.25,16.16,16.17,4600.0,15.357,15.3664,15.2813,15.2908,4600.0
2009-01-23 09:35:00,16.32,16.32,15.88,16.07,68000.0,15.4326,15.4326,15.0166,15.1962,68000.0
2009-01-23 09:40:00,16.09,16.15,16.05,16.13,23600.0,15.2151,15.2719,15.1773,15.253,23600.0
2009-01-23 09:45:00,16.11,16.2,16.08,16.14,45000.0,15.2341,15.3192,15.2057,15.2624,45000.0
2009-01-23 09:50:00,16.17,16.25,16.14,16.25,7800.0,15.2908,15.3664,15.2624,15.3664,7800.0
2009-01-23 09:55:00,16.25,16.25,16.14,16.14,11800.0,15.3664,15.3664,15.2624,15.2624,11800.0
2009-01-23 10:00:00,16.18,16.25,16.15,16.23,51800.0,15.3003,15.3664,15.2719,15.3475,51800.0
2009-01-23 10:05:00,16.24,16.3,16.2,16.29,78800.0,15.357,15.4137,15.3192,15.4043,78800.0
2009-01-23 10:10:00,16.29,16.3,16.24,16.29,80200.0,15.4043,15.4137,15.357,15.4043,80200.0
2009-01-23 10:15:00,16.3,16.35,16.25,16.25,8800.0,15.4137,15.461,15.3664,15.3664,8800.0
2009-01-23 10:20:00,16.26,16.35,16.24,16.34,14800.0,15.3759,15.461,15.357,15.4516,14800.0
2009-01-23 10:25:00,16.36,16.37,16.31,16.34,12000.0,15.4705,15.4799,15.4232,15.4516,12000.0
2009-01-23 10:30:00,16.31,16.35,16.23,16.25,18400.0,15.4232,15.461,15.3475,15.3664,18400.0
2009-01-23 10:35:00,16.27,16.3,16.26,16.28,9800.0,15.3854,15.4137,15.3759,15.3948,9800.0
2009-01-23 10:40:00,16.25,16.3,16.24,16.25,20400.0,15.3664,15.4137,15.357,15.3664,20400.0
2009-01-23 10:45:00,16.25,16.3,16.25,16.3,7600.0,15.3664,15.4137,15.3664,15.4137,7600.0
2009-01-23 10:50:00,16.3,16.33,16.27,16.29,51400.0,15.4137,15.4421,15.3854,15.4043,51400.0
2009-01-23 10:55:00,16.3,16.35,16.28,16.34,89200.0,15.4137,15.461,15.3948,15.4516,89200.0
2009-01-23 11:00:00,16.34,16.41,16.34,16.4,56600.0,15.4516,15.5177,15.4516,15.5083,56600.0
2009-01-23 11:05:00,16.42,16.42,16.35,16.38,51800.0,15.5272,15.5272,15.461,15.4894,51800.0
2009-01-23 11:10:00,16.38,16.44,16.34,16.44,37400.0,15.4894,15.5461,15.4516,15.5461,37400.0
2009-01-23 11:15:00,16.43,16.52,16.42,16.51,16400.0,15.5367,15.6218,15.5272,15.6123,16400.0
2009-01-23 11:20:00,16.5,16.51,16.43,16.45,8200.0,15.6029,15.6123,15.5367,15.5556,8200.0
2009-01-23 11:25:00,16.46,16.48,16.45,16.46,5200.0,15.565,15.5839,15.5556,15.565,5200.0
2009-01-23 11:30:00,16.46,16.46,16.41,16.41,3000.0,15.565,15.565,15.5177,15.5177,3000.0
2009-01-23 11:35:00,16.39,16.44,16.39,16.43,7000.0,15.4988,15.5461,15.4988,15.5367,7000.0
2009-01-23 11:40:00,16.42,16.46,16.41,16.43,4800.0,15.5272,15.565,15.5177,15.5367,4800.0
2009-01-23 11:45:00,16.42,16.42,16.35,16.39,5200.0,15.5272,15.5272,15.461,15.4988,5200.0
2009-01-23 11:50:00,16.4,16.41,16.35,16.37,4600.0,15.5083,15.5177,15.461,15.4799,4600.0
2009-01-23 11:55:00,16.38,16.38,16.27,16.28,9200.0,15.4894,15.4894,15.3854,15.3948,9200.0
2009-01-23 12:00:00,16.28,16.31,16.26,16.3,11400.0,15.3948,15.4232,15.3759,15.4137,11400.0
2009-01-23 12:05:00,16.3,16.3,16.3,16.3,400.0,15.4137,15.4137,15.4137,15.4137,400.0
2009-01-23 12:10:00,16.32,16.35,16.32,16.35,3800.0,15.4326,15.461,15.4326,15.461,3800.0
2009-01-23 12:15:00,16.36,16.37,16.34,16.34,7600.0,15.4705,15.4799,15.4516,15.4516,7600.0
2009-01-23 12:20:00,16.34,16.43,16.34,16.43,6800.0,15.4516,15.5367,15.4516,15.5367,6800.0
2009-01-23 12:25:00,16.4,16.4,16.38,16.4,9800.0,15.5083,15.5083,15.4894,15.5083,9800.0
2009-01-23 12:30:00,16.39,16.39,16.3,16.3,8000.0,15.4988,15.4988,15.4137,15.4137,8000.0
2009-01-23 12:35:00,16.31,16.31,16.25,16.27,10600.0,15.4232,15.4232,15.3664,15.3854,10600.0
2009-01-23 12:40:00,16.28,16.33,16.28,16.32,8200.0,15.3948,15.4421,15.3948,15.4326,8200.0
2009-01-23 12:45:00,16.34,16.43,16.33,16.41,12000.0,15.4516,15.5367,15.4421,15.5177,12000.0
2009-01-23 12:50:00,16.43,16.45,16.35,16.35,11200.0,15.5367,15.5556,15.461,15.461,11200.0
2009-01-23 12:55:00,16.33,16.36,16.31,16.35,8000.0,15.4421,15.4705,15.4232,15.461,8000.0
2009-01-23 13:00:00,16.35,16.39,16.31,16.39,8000.0,15.461,15.4988,15.4232,15.4988,8000.0
2009-01-23 13:05:00,16.4,16.41,16.33,16.36,7400.0,15.5083,15.5177,15.4421,15.4705,7400.0
2009-01-23 13:10:00,16.36,16.42,16.35,16.42,8400.0,15.4705,15.5272,15.461,15.5272,8400.0
2009-01-23 13:15:00,16.42,16.48,16.39,16.47,6400.0,15.5272,15.5839,15.4988,15.5745,6400.0
2009-01-23 13:20:00,16.47,16.48,16.43,16.45,7000.0,15.5745,15.5839,15.5367,15.5556,7000.0
2009-01-23 13:25:00,16.46,16.47,16.39,16.39,9400.0,15.565,15.5745,15.4988,15.4988,9400.0
2009-01-23 13:30:00,16.39,16.5,16.39,16.5,15400.0,15.4988,15.6029,15.4988,15.6029,15400.0
2009-01-23 13:35:00,16.52,16.52,16.47,16.47,12600.0,15.6218,15.6218,15.5745,15.5745,12600.0
2009-01-23 13:40:00,16.47,16.5,16.47,16.5,9800.0,15.5745,15.6029,15.5745,15.6029,9800.0
2009-01-23 13:45:00,16.51,16.55,16.5,16.55,4400.0,15.6123,15.6501,15.6029,15.6501,4400.0
2009-01-23 13:50:00,16.55,16.55,16.49,16.53,8800.0,15.6501,15.6501,15.5934,15.6312,8800.0
2009-01-23 13:55:00,16.51,16.58,16.5,16.58,11600.0,15.6123,15.6785,15.6029,15.6785,11600.0
2009-01-23 14:00:00,16.58,16.59,16.54,16.54,7200.0,15.6785,15.688,15.6407,15.6407,7200.0
2009-01-23 14:05:00,16.55,16.57,16.54,16.57,5400.0,15.6501,15.669,15.6407,15.669,5400.0
2009-01-23 14:10:00,16.54,16.55,16.47,16.49,8800.0,15.6407,15.6501,15.5745,15.5934,8800.0
2009-01-23 14:15:00,16.47,16.52,16.45,16.52,8200.0,15.5745,15.6218,15.5556,15.6218,8200.0
2009-01-23 14:20:00,16.49,16.57,16.47,16.57,12600.0,15.5934,15.669,15.5745,15.669,12600.0
2009-01-23 14:25:00,16.56,16.57,16.47,16.49,6200.0,15.6596,15.669,15.5745,15.5934,6200.0
2009-01-23 14:30:00,16.49,16.5,16.35,16.35,16200.0,15.5934,15.6029,15.461,15.461,16200.0
2009-01-23 14:35:00,16.36,16.41,16.36,16.41,7600.0,15.4705,15.5177,15.4705,15.5177,7600.0
2009-01-23 14:40:00,16.39,16.42,16.34,16.39,17000.0,15.4988,15.5272,15.4516,15.4988,17000.0
2009-01-23 14:45:00,16.39,16.43,16.33,16.42,22000.0,15.4988,15.5367,15.4421,15.5272,22000.0
2009-01-23 14:50:00,16.4,16.41,16.3,16.3,17600.0,15.5083,15.5177,15.4137,15.4137,17600.0
2009-01-23 14:55:00,16.3,16.3,16.24,16.3,24400.0,15.4137,15.4137,15.357,15.4137,24400.0
2009-01-23 15:00:00,16.3,16.39,16.26,16.36,20800.0,15.4137,15.4988,15.3759,15.4705,20800.0
2009-01-23 15:05:00,16.4,16.4,16.28,16.3,18200.0,15.5083,15.5083,15.3948,15.4137,18200.0
2009-01-23 15:10:00,16.28,16.35,16.25,16.31,18400.0,15.3948,15.461,15.3664,15.4232,18400.0
2009-01-23 15:15:00,16.29,16.37,16.26,16.34,14200.0,15.4043,15.4799,15.3759,15.4516,14200.0
2009-01-23 15:20:00,16.35,16.41,16.32,16.38,9400.0,15.461,15.5177,15.4326,15.4894,9400.0
2009-01-23 15:25:00,16.39,16.41,16.33,16.34,14200.0,15.4988,15.5177,15.4421,15.4516,14200.0
2009-01-23 15:30:00,16.31,16.35,16.28,16.33,18000.0,15.4232,15.461,15.3948,15.4421,18000.0
2009-01-23 15:35:00,16.35,16.36,16.3,16.35,32200.0,15.461,15.4705,15.4137,15.461,32200.0
2009-01-23 15:40:00,16.36,16.38,16.33,16.34,22200.0,15.4705,15.4894,15.4421,15.4516,22200.0
2009-01-23 15:45:00,16.34,16.36,16.34,16.36,16800.0,15.4516,15.4705,15.4516,15.4705,16800.0
2009-01-23 15:50:00,16.36,16.4,16.34,16.36,30400.0,15.4705,15.5083,15.4516,15.4705,30400.0
2009-01-23 15:55:00,16.38,16.39,16.34,16.37,41400.0,15.4894,15.4988,15.4516,15.4799,41400.0
2009-01-26 09:30:00,16.33,16.39,16.23,16.24,30600.0,15.4421,15.4988,15.3475,15.357,30600.0
2009-01-26 09:35:00,16.27,16.29,16.2,16.24,19200.0,15.3854,15.4043,15.3192,15.357,19200.0
2009-01-26 09:40:00,16.21,16.4,16.21,16.36,20400.0,15.3286,15.5083,15.3286,15.4705,20400.0
2009-01-26 09:45:00,16.39,16.4,16.28,16.28,26600.0,15.4988,15.5083,15.3948,15.3948,26600.0
2009-01-26 09:50:00,16.3,16.4,16.29,16.4,19000.0,15.4137,15.5083,15.4043,15.5083,19000.0
2009-01-26 09:55:00,16.43,16.43,16.35,16.38,8200.0,15.5367,15.5367,15.461,15.4894,8200.0
2009-01-26 10:00:00,16.39,16.53,16.39,16.48,12800.0,15.4988,15.6312,15.4988,15.5839,12800.0
2009-01-26 10:05:00,16.45,16.48,16.45,16.48,6800.0,15.5556,15.5839,15.5556,15.5839,6800.0
2009-01-26 10:10:00,16.5,16.56,16.5,16.54,9400.0,15.6029,15.6596,15.6029,15.6407,9400.0
2009-01-26 10:15:00,16.55,16.55,16.5,16.51,5000.0,15.6501,15.6501,15.6029,15.6123,5000.0
2009-01-26 10:20:00,16.54,16.6,16.53,16.6,12200.0,15.6407,15.6974,15.6312,15.6974,12200.0
2009-01-26 10:25:00,16.6,16.6,16.55,16.57,18600.0,15.6974,15.6974,15.6501,15.669,18600.0
2009-01-26 10:30:00,16.57,16.58,16.55,16.55,3400.0,15.669,15.6785,15.6501,15.6501,3400.0
2009-01-26 10:35:00,16.55,16.59,16.51,16.51,16400.0,15.6501,15.688,15.6123,15.6123,16400.0
2009-01-26 10:40:00,16.52,16.56,16.5,16.5,9200.0,15.6218,15.6596,15.6029,15.6029,9200.0
2009-01-26 10:45:00,16.5,16.56,16.5,16.55,11800.0,15.6029,15.6596,15.6029,15.6501,11800.0
2009-01-26 10:50:00,16.56,16.57,16.55,16.56,22400.0,15.6596,15.669,15.6501,15.6596,22400.0
2009-01-26 10:55:00,16.56,16.57,16.5,16.54,34000.0,15.6596,15.669,15.6029,15.6407,34000.0
2009-01-26 11:00:00,16.54,16.6,16.54,16.55,13600.0,15.6407,15.6974,15.6407,15.6501,13600.0
2009-01-26 11:05:00,16.54,16.56,16.51,16.51,6200.0,15.6407,15.6596,15.6123,15.6123,6200.0
2009-01-26 11:10:00,16.54,16.54,16.5,16.53,17400.0,15.6407,15.6407,15.6029,15.6312,17400.0
2009-01-26 11:15:00,16.5,16.53,16.44,16.47,16000.0,15.6029,15.6312,15.5461,15.5745,16000.0
2009-01-26 11:20:00,16.44,16.54,16.44,16.54,26400.0,15.5461,15.6407,15.5461,15.6407,26400.0
2009-01-26 11:25:00,16.54,16.57,16.54,16.57,10800.0,15.6407,15.669,15.6407,15.669,10800.0
2009-01-26 11:30:00,16.58,16.59,16.56,16.58,6200.0,15.6785,15.688,15.6596,15.6785,6200.0
2009-01-26 11:35:00,16.58,16.59,16.5,16.54,50000.0,15.6785,15.688,15.6029,15.6407,50000.0
2009-01-26 11:40:00,16.53,16.53,16.5,16.5,7800.0,15.6312,15.6312,15.6029,15.6029,7800.0
2009-01-26 11:45:00,16.52,16.53,16.48,16.48,8800.0,15.6218,15.6312,15.5839,15.5839,8800.0
2009-01-26 11:50:00,16.48,16.5,16.43,16.5,8200.0,15.5839,15.6029,15.5367,15.6029,8200.0
2009-01-26 11:55:00,16.5,16.53,16.5,16.53,6000.0,15.6029,15.6312,15.6029,15.6312,6000.0
2009-01-26 12:00:00,16.55,16.58,16.54,16.55,10800.0,15.6501,15.6785,15.6407,15.6501,10800.0
2009-01-26 12:05:00,16.55,16.56,16.52,16.53,5200.0,15.6501,15.6596,15.6218,15.6312,5200.0
2009-01-26 12:10:00,16.54,16.54,16.5,16.52,10800.0,15.6407,15.6407,15.6029,15.6218,10800.0
2009-01-26 12:15:00,16.53,16.53,16.5,16.5,9200.0,15.6312,15.6312,15.6029,15.6029,9200.0
2009-01-26 12:20:00,16.51,16.6,16.51,16.6,11600.0,15.6123,15.6974,15.6123,15.6974,11600.0
2009-01-26 12:25:00,16.59,16.59,16.54,16.54,11800.0,15.688,15.688,15.6407,15.6407,11800.0
2009-01-26 12:30:00,16.56,16.56,16.48,16.49,9000.0,15.6596,15.6596,15.5839,15.5934,9000.0
2009-01-26 12:35:00,16.48,16.49,16.45,16.49,16000.0,15.5839,15.5934,15.5556,15.5934,16000.0
2009-01-26 12:40:00,16.49,16.49,16.44,16.45,17600.0,15.5934,15.5934,15.5461,15.5556,17600.0
2009-01-26 12:45:00,16.45,16.5,16.43,16.43,23600.0,15.5556,15.6029,15.5367,15.5367,23600.0
2009-01-26 12:50:00,16.43,16.5,16.38,16.5,26000.0,15.5367,15.6029,15.4894,15.6029,26000.0
2009-01-26 12:55:00,16.5,16.53,16.44,16.47,15200.0,15.6029,15.6312,15.5461,15.5745,15200.0
2009-01-26 13:00:00,16.44,16.49,16.43,16.46,16000.0,15.5461,15.5934,15.5367,15.565,16000.0
2009-01-26 13:05:00,16.42,16.42,16.36,16.38,8200.0,15.5272,15.5272,15.4705,15.4894,8200.0
2009-01-26 13:10:00,16.39,16.4,16.36,16.36,10600.0,15.4988,15.5083,15.4705,15.4705,10600.0
2009-01-26 13:15:00,16.35,16.41,16.35,16.36,6600.0,15.461,15.5177,15.461,15.4705,6600.0
2009-01-26 13:20:00,16.36,16.39,16.3,16.38,9600.0,15.4705,15.4988,15.4137,15.4894,9600.0
2009-01-26 13:25:00,16.38,16.39,16.31,16.32,17800.0,15.4894,15.4988,15.4232,15.4326,17800.0
2009-01-26 13:30:00,16.32,16.34,16.28,16.28,48400.0,15.4326,15.4516,15.3948,15.3948,48400.0
2009-01-26 13:35:00,16.28,16.33,16.27,16.29,26400.0,15.3948,15.4421,15.3854,15.4043,26400.0
2009-01-26 13:40:00,16.32,16.32,16.27,16.32,12000.0,15.4326,15.4326,15.3854,15.4326,12000.0
2009-01-26 13:45:00,16.32,16.32,16.25,16.25,11200.0,15.4326,15.4326,15.3664,15.3664,11200.0
2009-01-26 13:50:00,16.25,16.27,16.18,16.2,12200.0,15.3664,15.3854,15.3003,15.3192,12200.0
2009-01-26 13:55:00,16.2,16.25,16.2,16.22,5200.0,15.3192,15.3664,15.3192,15.3381,5200.0
2009-01-26 14:00:00,16.21,16.22,16.13,16.16,23200.0,15.3286,15.3381,15.253,15.2813,23200.0
2009-01-26 14:05:00,16.17,16.17,16.11,16.11,13800.0,15.2908,15.2908,15.2341,15.2341,13800.0
2009-01-26 14:10:00,16.13,16.14,16.12,16.12,8800.0,15.253,15.2624,15.2435,15.2435,8800.0
2009-01-26 14:15:00,16.12,16.12,16.05,16.12,28200.0,15.2435,15.2435,15.1773,15.2435,28200.0
2009-01-26 14:20:00,16.14,16.15,16.05,16.06,56000.0,15.2624,15.2719,15.1773,15.1868,56000.0
2009-01-26 14:25:00,16.06,16.11,16.05,16.1,18200.0,15.1868,15.2341,15.1773,15.2246,18200.0
2009-01-26 14:30:00,16.09,16.11,16.03,16.1,24200.0,15.2151,15.2341,15.1584,15.2246,24200.0
2009-01-26 14:35:00,16.13,16.13,16.07,16.07,13800.0,15.253,15.253,15.1962,15.1962,13800.0
2009-01-26 14:40:00,16.05,16.1,16.03,16.07,42400.0,15.1773,15.2246,15.1584,15.1962,42400.0
2009-01-26 14:45:00,16.08,16.17,16.04,16.16,15200.0,15.2057,15.2908,15.1679,15.2813,15200.0
2009-01-26 14:50:00,16.17,16.18,16.1,16.11,74600.0,15.2908,15.3003,15.2246,15.2341,74600.0
2009-01-26 14:55:00,16.11,16.18,16.09,16.11,125000.0,15.2341,15.3003,15.2151,15.2341,125000.0
2009-01-26 15:00:00,16.14,16.23,16.14,16.18,82000.0,15.2624,15.3475,15.2624,15.3003,82000.0
2009-01-26 15:05:00,16.2,16.28,16.19,16.28,14000.0,15.3192,15.3948,15.3097,15.3948,14000.0
2009-01-26 15:10:00,16.31,16.32,16.23,16.25,27600.0,15.4232,15.4326,15.3475,15.3664,27600.0
2009-01-26 15:15:00,16.27,16.28,16.23,16.28,20600.0,15.3854,15.3948,15.3475,15.3948,20600.0
2009-01-26 15:20:00,16.26,16.32,16.25,16.27,46600.0,15.3759,15.4326,15.3664,15.3854,46600.0
2009-01-26 15:25:00,16.27,16.34,16.21,16.21,63000.0,15.3854,15.4516,15.3286,15.3286,63000.0
2009-01-26 15:30:00,16.24,16.28,16.23,16.25,24000.0,15.357,15.3948,15.3475,15.3664,24000.0
2009-01-26 15:35:00,16.25,16.3,16.18,16.18,31200.0,15.3664,15.4137,15.3003,15.3003,31200.0
2009-01-26 15:40:00,16.18,16.21,16.11,16.17,30000.0,15.3003,15.3286,15.2341,15.2908,30000.0
2009-01-26 15:45:00,16.17,16.24,16.14,16.21,37000.0,15.2908,15.357,15.2624,15.3286,37000.0
2009-01-26 15:50:00,16.2,16.25,16.18,16.24,29400.0,15.3192,15.3664,15.3003,15.357,29400.0
2009-01-26 15:55:00,16.23,16.24,16.16,16.22,56000.0,15.3475,15.357,15.2813,15.3381,56000.0
2009-01-27 09:30:00,16.3,16.33,16.28,16.28,1000.0,15.4137,15.4421,15.3948,15.3948,1000.0
2009-01-27 09:35:00,16.3,16.43,16.29,16.42,10200.0,15.4137,15.5367,15.4043,15.5272,10200.0
2009-01-27 09:40:00,16.42,16.45,16.38,16.43,5200.0,15.5272,15.5556,15.4894,15.5367,5200.0
2009-01-27 09:45:00,16.46,16.51,16.42,16.42,122200.0,15.565,15.6123,15.5272,15.5272,122200.0
2009-01-27 09:50:00,16.42,16.48,16.42,16.48,4600.0,15.5272,15.5839,15.5272,15.5839,4600.0
2009-01-27 09:55:00,16.48,16.49,16.44,16.47,115000.0,15.5839,15.5934,15.5461,15.5745,115000.0
2009-01-27 10:00:00,16.45,16.5,16.44,16.5,26800.0,15.5556,15.6029,15.5461,15.6029,26800.0
2009-01-27 10:05:00,16.51,16.52,16.4,16.45,63200.0,15.6123,15.6218,15.5083,15.5556,63200.0
2009-01-27 10:10:00,16.46,16.53,16.46,16.53,30000.0,15.565,15.6312,15.565,15.6312,30000.0
2009-01-27 10:15:00,16.51,16.54,16.43,16.43,25200.0,15.6123,15.6407,15.5367,15.5367,25200.0
2009-01-27 10:20:00,16.45,16.53,16.43,16.49,16200.0,15.5556,15.6312,15.5367,15.5934,16200.0
2009-01-27 10:25:00,16.5,16.5,16.44,16.45,4800.0,15.6029,15.6029,15.5461,15.5556,4800.0
2009-01-27 10:30:00,16.43,16.49,16.41,16.47,27200.0,15.5367,15.5934,15.5177,15.5745,27200.0
2009-01-27 10:35:00,16.49,16.5,16.45,16.45,12800.0,15.5934,15.6029,15.5556,15.5556,12800.0
2009-01-27 10:40:00,16.44,16.48,16.42,16.47,19000.0,15.5461,15.5839,15.5272,15.5745,19000.0
2009-01-27 10:45:00,16.46,16.47,16.44,16.45,22200.0,15.565,15.5745,15.5461,15.5556,22200.0
2009-01-27 10:50:00,16.45,16.5,16.45,16.48,10200.0,15.5556,15.6029,15.5556,15.5839,10200.0
2009-01-27 10:55:00,16.48,16.53,16.48,16.52,15000.0,15.5839,15.6312,15.5839,15.6218,15000.0
2009-01-27 11:00:00,16.52,16.52,16.48,16.48,18800.0,15.6218,15.6218,15.5839,15.5839,18800.0
2009-01-27 11:05:00,16.5,16.55,16.47,16.53,27400.0,15.6029,15.6501,15.5745,15.6312,27400.0
2009-01-27 11:10:00,16.51,16.52,16.5,16.52,5600.0,15.6123,15.6218,15.6029,15.6218,5600.0
2009-01-27 11:15:00,16.53,16.59,16.53,16.59,19400.0,15.6312,15.688,15.6312,15.688,19400.0
2009-01-27 11:20:00,16.59,16.62,16.59,16.6,13400.0,15.688,15.7163,15.688,15.6974,13400.0
2009-01-27 11:25:00,16.6,16.65,16.6,16.61,28200.0,15.6974,15.7447,15.6974,15.7069,28200.0
2009-01-27 11:30:00,16.61,16.65,16.56,16.56,16000.0,15.7069,15.7447,15.6596,15.6596,16000.0
2009-01-27 11:35:00,16.54,16.58,16.51,16.58,23400.0,15.6407,15.6785,15.6123,15.6785,23400.0
2009-01-27 11:40:00,16.58,16.58,16.52,16.54,6800.0,15.6785,15.6785,15.6218,15.6407,6800.0
2009-01-27 11:45:00,16.54,16.56,16.5,16.51,29000.0,15.6407,15.6596,15.6029,15.6123,29000.0
2009-01-27 11:50:00,16.5,16.52,16.47,16.5,21600.0,15.6029,15.6218,15.5745,15.6029,21600.0
2009-01-27 11:55:00,16.5,16.5,16.44,16.46,36600.0,15.6029,15.6029,15.5461,15.565,36600.0
2009-01-27 12:00:00,16.48,16.57,16.45,16.57,30600.0,15.5839,15.669,15.5556,15.669,30600.0
2009-01-27 12:05:00,16.57,16.61,16.55,16.59,6200.0,15.669,15.7069,15.6501,15.688,6200.0
2009-01-27 12:10:00,16.59,16.65,16.59,16.63,8000.0,15.688,15.7447,15.688,15.7258,8000.0
2009-01-27 12:15:00,16.6,16.67,16.6,16.66,9400.0,15.6974,15.7636,15.6974,15.7542,9400.0
2009-01-27 12:20:00,16.65,16.68,16.65,16.67,4600.0,15.7447,15.7731,15.7447,15.7636,4600.0
2009-01-27 12:25:00,16.68,16.77,16.66,16.75,17800.0,15.7731,15.8582,15.7542,15.8393,17800.0
2009-01-27 12:30:00,16.74,16.76,16.72,16.73,8400.0,15.8298,15.8487,15.8109,15.8203,8400.0
2009-01-27 12:35:00,16.71,16.74,16.69,16.74,9600.0,15.8014,15.8298,15.7825,15.8298,9600.0
2009-01-27 12:40:00,16.74,16.79,16.74,16.77,18400.0,15.8298,15.8771,15.8298,15.8582,18400.0
2009-01-27 12:45:00,16.77,16.77,16.71,16.77,14000.0,15.8582,15.8582,15.8014,15.8582,14000.0
2009-01-27 12:50:00,16.77,16.77,16.73,16.75,7000.0,15.8582,15.8582,15.8203,15.8393,7000.0
2009-01-27 12:55:00,16.75,16.81,16.75,16.77,5600.0,15.8393,15.896,15.8393,15.8582,5600.0
2009-01-27 13:00:00,16.78,16.78,16.73,16.75,2800.0,15.8676,15.8676,15.8203,15.8393,2800.0
2009-01-27 13:05:00,16.75,16.75,16.72,16.75,37200.0,15.8393,15.8393,15.8109,15.8393,37200.0
2009-01-27 13:10:00,16.75,16.82,16.75,16.8,6000.0,15.8393,15.9055,15.8393,15.8865,6000.0
2009-01-27 13:15:00,16.78,16.78,16.74,16.75,9400.0,15.8676,15.8676,15.8298,15.8393,9400.0
2009-01-27 13:20:00,16.76,16.85,16.75,16.85,7600.0,15.8487,15.9338,15.8393,15.9338,7600.0
2009-01-27 13:25:00,16.86,16.86,16.75,16.75,13000.0,15.9433,15.9433,15.8393,15.8393,13000.0
2009-01-27 13:30:00,16.75,16.76,16.72,16.73,10400.0,15.8393,15.8487,15.8109,15.8203,10400.0
2009-01-27 13:35:00,16.74,16.75,16.74,16.75,10000.0,15.8298,15.8393,15.8298,15.8393,10000.0
2009-01-27 13:40:00,16.75,16.83,16.75,16.8,16600.0,15.8393,15.9149,15.8393,15.8865,16600.0
2009-01-27 13:45:00,16.79,16.8,16.73,16.75,19600.0,15.8771,15.8865,15.8203,15.8393,19600.0
2009-01-27 13:50:00,16.75,16.77,16.75,16.75,4600.0,15.8393,15.8582,15.8393,15.8393,4600.0
2009-01-27 13:55:00,16.75,16.75,16.73,16.75,20600.0,15.8393,15.8393,15.8203,15.8393,20600.0
2009-01-27 14:00:00,16.72,16.72,16.65,16.68,14400.0,15.8109,15.8109,15.7447,15.7731,14400.0
2009-01-27 14:05:00,16.69,16.7,16.64,16.67,23400.0,15.7825,15.792,15.7352,15.7636,23400.0
2009-01-27 14:10:00,16.68,16.72,16.66,16.7,11200.0,15.7731,15.8109,15.7542,15.792,11200.0
2009-01-27 14:15:00,16.69,16.77,16.69,16.77,5800.0,15.7825,15.8582,15.7825,15.8582,5800.0
2009-01-27 14:20:00,16.74,16.75,16.69,16.7,6400.0,15.8298,15.8393,15.7825,15.792,6400.0
2009-01-27 14:25:00,16.7,16.76,16.7,16.75,26800.0,15.792,15.8487,15.792,15.8393,26800.0
2009-01-27 14:30:00,16.77,16.77,16.72,16.75,31600.0,15.8582,15.8582,15.8109,15.8393,31600.0
2009-01-27 14:35:00,16.77,16.84,16.75,16.75,14200.0,15.8582,15.9244,15.8393,15.8393,14200.0
2009-01-27 14:40:00,16.76,16.8,16.75,16.76,7600.0,15.8487,15.8865,15.8393,15.8487,7600.0
2009-01-27 14:45:00,16.76,16.76,16.71,16.71,12200.0,15.8487,15.8487,15.8014,15.8014,12200.0
2009-01-27 14:50:00,16.73,16.79,16.73,16.75,11200.0,15.8203,15.8771,15.8203,15.8393,11200.0
2009-01-27 14:55:00,16.75,16.77,16.73,16.75,22600.0,15.8393,15.8582,15.8203,15.8393,22600.0
2009-01-27 15:00:00,16.77,16.8,16.66,16.72,39400.0,15.8582,15.8865,15.7542,15.8109,39400.0
2009-01-27 15:05:00,16.71,16.79,16.68,16.79,30000.0,15.8014,15.8771,15.7731,15.8771,30000.0
2009-01-27 15:10:00,16.79,16.8,16.73,16.77,15400.0,15.8771,15.8865,15.8203,15.8582,15400.0
2009-01-27 15:15:00,16.78,16.78,16.73,16.77,18000.0,15.8676,15.8676,15.8203,15.8582,18000.0
2009-01-27 15:20:00,16.75,16.79,16.73,16.77,20600.0,15.8393,15.8771,15.8203,15.8582,20600.0
2009-01-27 15:25:00,16.76,16.87,16.73,16.83,73600.0,15.8487,15.9527,15.8203,15.9149,73600.0
2009-01-27 15:30:00,16.84,16.84,16.79,16.81,36000.0,15.9244,15.9244,15.8771,15.896,36000.0
2009-01-27 15:35:00,16.82,16.82,16.75,16.78,16200.0,15.9055,15.9055,15.8393,15.8676,16200.0
2009-01-27 15:40:00,16.78,16.8,16.74,16.77,27000.0,15.8676,15.8865,15.8298,15.8582,27000.0
2009-01-27 15:45:00,16.78,16.81,16.75,16.79,53000.0,15.8676,15.896,15.8393,15.8771,53000.0
2009-01-27 15:50:00,16.8,16.81,16.77,16.8,32600.0,15.8865,15.896,15.8582,15.8865,32600.0
2009-01-27 15:55:00,16.81,16.81,16.75,16.75,70400.0,15.896,15.896,15.8393,15.8393,70400.0
2009-01-28 09:30:00,17.01,17.12,16.88,17.1,9800.0,16.0851,16.1891,15.9622,16.1702,9800.0
2009-01-28 09:35:00,17.11,17.2,17.06,17.17,12400.0,16.1797,16.2648,16.1324,16.2364,12400.0
2009-01-28 09:40:00,17.19,17.25,17.07,17.07,14400.0,16.2553,16.3121,16.1419,16.1419,14400.0
2009-01-28 09:45:00,17.11,17.27,17.11,17.23,33000.0,16.1797,16.331,16.1797,16.2932,33000.0
2009-01-28 09:50:00,17.21,17.21,17.13,17.13,26200.0,16.2743,16.2743,16.1986,16.1986,26200.0
2009-01-28 09:55:00,17.13,17.17,17.11,17.15,17400.0,16.1986,16.2364,16.1797,16.2175,17400.0
2009-01-28 10:00:00,17.16,17.22,17.15,17.16,15800.0,16.227,16.2837,16.2175,16.227,15800.0
2009-01-28 10:05:00,17.14,17.21,17.11,17.21,12600.0,16.2081,16.2743,16.1797,16.2743,12600.0
2009-01-28 10:10:00,17.2,17.21,17.17,17.2,4000.0,16.2648,16.2743,16.2364,16.2648,4000.0
2009-01-28 10:15:00,17.18,17.18,17.11,17.14,5600.0,16.2459,16.2459,16.1797,16.2081,5600.0
2009-01-28 10:20:00,17.15,17.15,17.06,17.07,22600.0,16.2175,16.2175,16.1324,16.1419,22600.0
2009-01-28 10:25:00,17.09,17.09,17.06,17.07,7400.0,16.1608,16.1608,16.1324,16.1419,7400.0
2009-01-28 10:30:00,17.08,17.17,17.08,17.15,14400.0,16.1513,16.2364,16.1513,16.2175,14400.0
2009-01-28 10:35:00,17.15,17.21,17.15,17.15,6800.0,16.2175,16.2743,16.2175,16.2175,6800.0
2009-01-28 10:40:00,17.15,17.2,17.15,17.2,6400.0,16.2175,16.2648,16.2175,16.2648,6400.0
2009-01-28 10:45:00,17.21,17.23,17.18,17.2,9600.0,16.2743,16.2932,16.2459,16.2648,9600.0
2009-01-28 10:50:00,17.2,17.21,17.16,17.18,21600.0,16.2648,16.2743,16.227,16.2459,21600.0
2009-01-28 10:55:00,17.18,17.22,17.16,17.22,18200.0,16.2459,16.2837,16.227,16.2837,18200.0
2009-01-28 11:00:00,17.21,17.25,17.2,17.23,11400.0,16.2743,16.3121,16.2648,16.2932,11400.0
2009-01-28 11:05:00,17.24,17.3,17.23,17.3,11200.0,16.3026,16.3594,16.2932,16.3594,11200.0
2009-01-28 11:10:00,17.29,17.3,17.25,17.28,24000.0,16.3499,16.3594,16.3121,16.3404,24000.0
2009-01-28 11:15:00,17.28,17.33,17.27,17.33,21000.0,16.3404,16.3877,16.331,16.3877,21000.0
2009-01-28 11:20:00,17.32,17.42,17.32,17.41,27400.0,16.3783,16.4728,16.3783,16.4634,27400.0
2009-01-28 11:25:00,17.4,17.43,17.39,17.4,24800.0,16.4539,16.4823,16.4445,16.4539,24800.0
2009-01-28 11:30:00,17.39,17.45,17.39,17.42,41600.0,16.4445,16.5012,16.4445,16.4728,41600.0
2009-01-28 11:35:00,17.41,17.44,17.41,17.43,18000.0,16.4634,16.4917,16.4634,16.4823,18000.0
2009-01-28 11:40:00,17.42,17.47,17.42,17.43,18000.0,16.4728,16.5201,16.4728,16.4823,18000.0
2009-01-28 11:45:00,17.43,17.46,17.41,17.46,39400.0,16.4823,16.5107,16.4634,16.5107,39400.0
2009-01-28 11:50:00,17.46,17.49,17.46,17.46,18600.0,16.5107,16.539,16.5107,16.5107,18600.0
2009-01-28 11:55:00,17.43,17.46,17.42,17.44,11400.0,16.4823,16.5107,16.4728,16.4917,11400.0
2009-01-28 12:00:00,17.45,17.46,17.44,17.46,10200.0,16.5012,16.5107,16.4917,16.5107,10200.0
2009-01-28 12:05:00,17.44,17.47,17.44,17.45,3800.0,16.4917,16.5201,16.4917,16.5012,3800.0
2009-01-28 12:10:00,17.46,17.5,17.45,17.49,13800.0,16.5107,16.5485,16.5012,16.539,13800.0
2009-01-28 12:15:00,17.48,17.49,17.45,17.49,13000.0,16.5296,16.539,16.5012,16.539,13000.0
2009-01-28 12:20:00,17.48,17.5,17.47,17.5,11800.0,16.5296,16.5485,16.5201,16.5485,11800.0
2009-01-28 12:25:00,17.51,17.56,17.5,17.55,16000.0,16.5579,16.6052,16.5485,16.5958,16000.0
2009-01-28 12:30:00,17.55,17.55,17.51,17.54,6800.0,16.5958,16.5958,16.5579,16.5863,6800.0
2009-01-28 12:35:00,17.54,17.63,17.52,17.63,45800.0,16.5863,16.6714,16.5674,16.6714,45800.0
2009-01-28 12:40:00,17.6,17.61,17.58,17.58,13000.0,16.643,16.6525,16.6241,16.6241,13000.0
2009-01-28 12:45:00,17.59,17.61,17.58,17.58,12000.0,16.6336,16.6525,16.6241,16.6241,12000.0
2009-01-28 12:50:00,17.6,17.6,17.57,17.59,5400.0,16.643,16.643,16.6147,16.6336,5400.0
2009-01-28 12:55:00,17.58,17.63,17.57,17.61,29800.0,16.6241,16.6714,16.6147,16.6525,29800.0
2009-01-28 13:00:00,17.59,17.59,17.55,17.57,4400.0,16.6336,16.6336,16.5958,16.6147,4400.0
2009-01-28 13:05:00,17.57,17.74,17.55,17.73,86400.0,16.6147,16.7754,16.5958,16.766,86400.0
2009-01-28 13:10:00,17.71,17.73,17.64,17.66,30800.0,16.7471,16.766,16.6809,16.6998,30800.0
2009-01-28 13:15:00,17.66,17.67,17.64,17.64,7200.0,16.6998,16.7092,16.6809,16.6809,7200.0
2009-01-28 13:20:00,17.63,17.66,17.63,17.66,14200.0,16.6714,16.6998,16.6714,16.6998,14200.0
2009-01-28 13:25:00,17.65,17.68,17.61,17.64,28800.0,16.6903,16.7187,16.6525,16.6809,28800.0
2009-01-28 13:30:00,17.64,17.64,17.59,17.59,14200.0,16.6809,16.6809,16.6336,16.6336,14200.0
2009-01-28 13:35:00,17.6,17.6,17.55,17.56,15800.0,16.643,16.643,16.5958,16.6052,15800.0
2009-01-28 13:40:00,17.56,17.58,17.55,17.57,5800.0,16.6052,16.6241,16.5958,16.6147,5800.0
2009-01-28 13:45:00,17.57,17.61,17.57,17.59,9000.0,16.6147,16.6525,16.6147,16.6336,9000.0
2009-01-28 13:50:00,17.59,17.61,17.57,17.57,17400.0,16.6336,16.6525,16.6147,16.6147,17400.0
2009-01-28 13:55:00,17.57,17.63,17.57,17.61,14000.0,16.6147,16.6714,16.6147,16.6525,14000.0
2009-01-28 14:00:00,17.61,17.63,17.57,17.59,20600.0,16.6525,16.6714,16.6147,16.6336,20600.0
2009-01-28 14:05:00,17.59,17.61,17.57,17.6,11000.0,16.6336,16.6525,16.6147,16.643,11000.0
2009-01-28 14:10:00,17.6,17.65,17.59,17.6,9200.0,16.643,16.6903,16.6336,16.643,9200.0
2009-01-28 14:15:00,17.56,17.74,17.54,17.72,48000.0,16.6052,16.7754,16.5863,16.7565,48000.0
2009-01-28 14:20:00,17.69,17.74,17.59,17.61,26800.0,16.7282,16.7754,16.6336,16.6525,26800.0
2009-01-28 14:25:00,17.59,17.63,17.52,17.57,50400.0,16.6336,16.6714,16.5674,16.6147,50400.0
2009-01-28 14:30:00,17.57,17.6,17.48,17.54,31600.0,16.6147,16.643,16.5296,16.5863,31600.0
2009-01-28 14:35:00,17.54,17.6,17.46,17.6,43000.0,16.5863,16.643,16.5107,16.643,43000.0
2009-01-28 14:40:00,17.6,17.62,17.56,17.58,21000.0,16.643,16.662,16.6052,16.6241,21000.0
2009-01-28 14:45:00,17.57,17.63,17.56,17.61,29600.0,16.6147,16.6714,16.6052,16.6525,29600.0
2009-01-28 14:50:00,17.61,17.61,17.55,17.55,23000.0,16.6525,16.6525,16.5958,16.5958,23000.0
2009-01-28 14:55:00,17.56,17.68,17.56,17.68,32200.0,16.6052,16.7187,16.6052,16.7187,32200.0
2009-01-28 15:00:00,17.66,17.69,17.61,17.64,44400.0,16.6998,16.7282,16.6525,16.6809,44400.0
2009-01-28 15:05:00,17.63,17.67,17.49,17.56,37200.0,16.6714,16.7092,16.539,16.6052,37200.0
2009-01-28 15:10:00,17.57,17.57,17.49,17.49,31400.0,16.6147,16.6147,16.539,16.539,31400.0
2009-01-28 15:15:00,17.49,17.55,17.45,17.5,22200.0,16.539,16.5958,16.5012,16.5485,22200.0
2009-01-28 15:20:00,17.49,17.52,17.43,17.5,35400.0,16.539,16.5674,16.4823,16.5485,35400.0
2009-01-28 15:25:00,17.5,17.51,17.42,17.46,35000.0,16.5485,16.5579,16.4728,16.5107,35000.0
2009-01-28 15:30:00,17.46,17.48,17.41,17.48,28600.0,16.5107,16.5296,16.4634,16.5296,28600.0
2009-01-28 15:35:00,17.48,17.54,17.46,17.49,40800.0,16.5296,16.5863,16.5107,16.539,40800.0
2009-01-28 15:40:00,17.5,17.55,17.48,17.55,50400.0,16.5485,16.5958,16.5296,16.5958,50400.0
2009-01-28 15:45:00,17.53,17.54,17.49,17.54,33400.0,16.5769,16.5863,16.539,16.5863,33400.0
2009-01-28 15:50:00,17.55,17.57,17.52,17.57,39400.0,16.5958,16.6147,16.5674,16.6147,39400.0
2009-01-28 15:55:00,17.58,17.6,17.55,17.6,69000.0,16.6241,16.643,16.5958,16.643,69000.0
2009-01-29 09:30:00,17.41,17.41,17.28,17.28,2400.0,16.4634,16.4634,16.3404,16.3404,2400.0
2009-01-29 09:35:00,17.29,17.38,17.28,17.37,26800.0,16.3499,16.435,16.3404,16.4256,26800.0
2009-01-29 09:40:00,17.36,17.42,17.31,17.42,37800.0,16.4161,16.4728,16.3688,16.4728,37800.0
2009-01-29 09:45:00,17.38,17.42,17.36,17.42,4000.0,16.435,16.4728,16.4161,16.4728,4000.0
2009-01-29 09:50:00,17.41,17.42,17.39,17.42,7200.0,16.4634,16.4728,16.4445,16.4728,7200.0
2009-01-29 09:55:00,17.37,17.41,17.32,17.39,14200.0,16.4256,16.4634,16.3783,16.4445,14200.0
2009-01-29 10:00:00,17.38,17.4,17.28,17.32,26400.0,16.435,16.4539,16.3404,16.3783,26400.0
2009-01-29 10:05:00,17.31,17.33,17.28,17.3,46400.0,16.3688,16.3877,16.3404,16.3594,46400.0
2009-01-29 10:10:00,17.3,17.38,17.29,17.38,31200.0,16.3594,16.435,16.3499,16.435,31200.0
2009-01-29 10:15:00,17.37,17.39,17.37,17.39,2400.0,16.4256,16.4445,16.4256,16.4445,2400.0
2009-01-29 10:20:00,17.37,17.37,17.32,17.35,3800.0,16.4256,16.4256,16.3783,16.4066,3800.0
2009-01-29 10:25:00,17.35,17.39,17.35,17.38,2600.0,16.4066,16.4445,16.4066,16.435,2600.0
2009-01-29 10:30:00,17.38,17.41,17.3,17.3,1800.0,16.435,16.4634,16.3594,16.3594,1800.0
2009-01-29 10:35:00,17.32,17.38,17.31,17.37,8800.0,16.3783,16.435,16.3688,16.4256,8800.0
2009-01-29 10:40:00,17.39,17.4,17.33,17.37,34600.0,16.4445,16.4539,16.3877,16.4256,34600.0
2009-01-29 10:45:00,17.36,17.39,17.34,17.37,36800.0,16.4161,16.4445,16.3972,16.4256,36800.0
2009-01-29 10:50:00,17.38,17.46,17.36,17.43,26400.0,16.435,16.5107,16.4161,16.4823,26400.0
2009-01-29 10:55:00,17.43,17.5,17.41,17.48,8800.0,16.4823,16.5485,16.4634,16.5296,8800.0
2009-01-29 11:00:00,17.48,17.49,17.46,17.47,7800.0,16.5296,16.539,16.5107,16.5201,7800.0
2009-01-29 11:05:00,17.47,17.47,17.42,17.42,10000.0,16.5201,16.5201,16.4728,16.4728,10000.0
2009-01-29 11:10:00,17.43,17.48,17.42,17.46,53800.0,16.4823,16.5296,16.4728,16.5107,53800.0
2009-01-29 11:15:00,17.48,17.48,17.42,17.46,48400.0,16.5296,16.5296,16.4728,16.5107,48400.0
2009-01-29 11:20:00,17.46,17.47,17.42,17.44,39200.0,16.5107,16.5201,16.4728,16.4917,39200.0
2009-01-29 11:25:00,17.43,17.46,17.37,17.39,26200.0,16.4823,16.5107,16.4256,16.4445,26200.0
2009-01-29 11:30:00,17.38,17.38,17.35,17.36,5000.0,16.435,16.435,16.4066,16.4161,5000.0
2009-01-29 11:35:00,17.38,17.4,17.37,17.37,4000.0,16.435,16.4539,16.4256,16.4256,4000.0
2009-01-29 11:40:00,17.36,17.39,17.35,17.35,6200.0,16.4161,16.4445,16.4066,16.4066,6200.0
2009-01-29 11:45:00,17.36,17.38,17.35,17.38,12000.0,16.4161,16.435,16.4066,16.435,12000.0
2009-01-29 11:50:00,17.36,17.36,17.33,17.36,3400.0,16.4161,16.4161,16.3877,16.4161,3400.0
2009-01-29 11:55:00,17.38,17.43,17.36,17.42,7000.0,16.435,16.4823,16.4161,16.4728,7000.0
2009-01-29 12:00:00,17.39,17.39,17.31,17.31,8400.0,16.4445,16.4445,16.3688,16.3688,8400.0
2009-01-29 12:05:00,17.31,17.33,17.3,17.33,8200.0,16.3688,16.3877,16.3594,16.3877,8200.0
2009-01-29 12:10:00,17.34,17.38,17.34,17.36,5000.0,16.3972,16.435,16.3972,16.4161,5000.0
2009-01-29 12:15:00,17.38,17.39,17.35,17.35,3600.0,16.435,16.4445,16.4066,16.4066,3600.0
2009-01-29 12:20:00,17.36,17.41,17.36,17.4,8000.0,16.4161,16.4634,16.4161,16.4539,8000.0
2009-01-29 12:25:00,17.4,17.4,17.36,17.36,3600.0,16.4539,16.4539,16.4161,16.4161,3600.0
2009-01-29 12:30:00,17.39,17.39,17.37,17.38,2400.0,16.4445,16.4445,16.4256,16.435,2400.0
2009-01-29 12:35:00,17.38,17.42,17.37,17.37,9600.0,16.435,16.4728,16.4256,16.4256,9600.0
2009-01-29 12:40:00,17.38,17.38,17.33,17.33,4800.0,16.435,16.435,16.3877,16.3877,4800.0
2009-01-29 12:45:00,17.34,17.34,17.31,17.32,6200.0,16.3972,16.3972,16.3688,16.3783,6200.0
2009-01-29 12:50:00,17.32,17.32,17.29,17.3,4000.0,16.3783,16.3783,16.3499,16.3594,4000.0
2009-01-29 12:55:00,17.3,17.32,17.28,17.3,19600.0,16.3594,16.3783,16.3404,16.3594,19600.0
2009-01-29 13:00:00,17.29,17.32,17.26,17.3,15000.0,16.3499,16.3783,16.3215,16.3594,15000.0
2009-01-29 13:05:00,17.3,17.36,17.29,17.36,16000.0,16.3594,16.4161,16.3499,16.4161,16000.0
2009-01-29 13:10:00,17.33,17.35,17.33,17.35,4600.0,16.3877,16.4066,16.3877,16.4066,4600.0
2009-01-29 13:15:00,17.36,17.36,17.34,17.35,4200.0,16.4161,16.4161,16.3972,16.4066,4200.0
2009-01-29 13:20:00,17.35,17.36,17.32,17.36,20800.0,16.4066,16.4161,16.3783,16.4161,20800.0
2009-01-29 13:25:00,17.36,17.41,17.35,17.39,10800.0,16.4161,16.4634,16.4066,16.4445,10800.0
2009-01-29 13:30:00,17.39,17.39,17.34,17.34,5200.0,16.4445,16.4445,16.3972,16.3972,5200.0
2009-01-29 13:35:00,17.34,17.35,17.31,17.31,10600.0,16.3972,16.4066,16.3688,16.3688,10600.0
2009-01-29 13:40:00,17.32,17.4,17.32,17.38,6000.0,16.3783,16.4539,16.3783,16.435,6000.0
2009-01-29 13:45:00,17.38,17.4,17.34,17.36,6800.0,16.435,16.4539,16.3972,16.4161,6800.0
2009-01-29 13:50:00,17.35,17.35,17.28,17.31,13000.0,16.4066,16.4066,16.3404,16.3688,13000.0
2009-01-29 13:55:00,17.32,17.36,17.3,17.34,5600.0,16.3783,16.4161,16.3594,16.3972,5600.0
2009-01-29 14:00:00,17.34,17.37,17.33,17.34,5800.0,16.3972,16.4256,16.3877,16.3972,5800.0
2009-01-29 14:05:00,17.36,17.42,17.36,17.38,7200.0,16.4161,16.4728,16.4161,16.435,7200.0
2009-01-29 14:10:00,17.38,17.39,17.35,17.39,5600.0,16.435,16.4445,16.4066,16.4445,5600.0
2009-01-29 14:15:00,17.4,17.43,17.36,17.42,15000.0,16.4539,16.4823,16.4161,16.4728,15000.0
2009-01-29 14:20:00,17.42,17.43,17.36,17.36,7600.0,16.4728,16.4823,16.4161,16.4161,7600.0
2009-01-29 14:25:00,17.36,17.42,17.36,17.42,8000.0,16.4161,16.4728,16.4161,16.4728,8000.0
2009-01-29 14:30:00,17.39,17.42,17.38,17.42,3400.0,16.4445,16.4728,16.435,16.4728,3400.0
2009-01-29 14:35:00,17.4,17.4,17.35,17.36,15600.0,16.4539,16.4539,16.4066,16.4161,15600.0
2009-01-29 14:40:00,17.36,17.42,17.36,17.38,8200.0,16.4161,16.4728,16.4161,16.435,8200.0
2009-01-29 14:45:00,17.38,17.39,17.34,17.39,16000.0,16.435,16.4445,16.3972,16.4445,16000.0
2009-01-29 14:50:00,17.37,17.37,17.35,17.36,5600.0,16.4256,16.4256,16.4066,16.4161,5600.0
2009-01-29 14:55:00,17.36,17.38,17.32,17.32,14600.0,16.4161,16.435,16.3783,16.3783,14600.0
2009-01-29 15:00:00,17.34,17.42,17.34,17.39,20800.0,16.3972,16.4728,16.3972,16.4445,20800.0
2009-01-29 15:05:00,17.4,17.4,17.34,17.36,19800.0,16.4539,16.4539,16.3972,16.4161,19800.0
2009-01-29 15:10:00,17.36,17.37,17.32,17.36,20400.0,16.4161,16.4256,16.3783,16.4161,20400.0
2009-01-29 15:15:00,17.35,17.37,17.34,17.37,11800.0,16.4066,16.4256,16.3972,16.4256,11800.0
2009-01-29 15:20:00,17.35,17.37,17.31,17.33,22400.0,16.4066,16.4256,16.3688,16.3877,22400.0
2009-01-29 15:25:00,17.33,17.36,17.32,17.36,18600.0,16.3877,16.4161,16.3783,16.4161,18600.0
2009-01-29 15:30:00,17.35,17.36,17.3,17.31,30600.0,16.4066,16.4161,16.3594,16.3688,30600.0
2009-01-29 15:35:00,17.31,17.36,17.29,17.29,40600.0,16.3688,16.4161,16.3499,16.3499,40600.0
2009-01-29 15:40:00,17.29,17.35,17.29,17.31,31000.0,16.3499,16.4066,16.3499,16.3688,31000.0
2009-01-29 15:45:00,17.32,17.37,17.27,17.3,34600.0,16.3783,16.4256,16.331,16.3594,34600.0
2009-01-29 15:50:00,17.3,17.34,17.29,17.34,40400.0,16.3594,16.3972,16.3499,16.3972,40400.0
2009-01-29 15:55:00,17.32,17.34,17.3,17.34,87000.0,16.3783,16.3972,16.3594,16.3972,87000.0
2009-01-30 09:30:00,17.32,17.45,17.32,17.45,2000.0,16.3783,16.5012,16.3783,16.5012,2000.0
2009-01-30 09:35:00,17.4,17.48,17.3,17.44,18800.0,16.4539,16.5296,16.3594,16.4917,18800.0
2009-01-30 09:40:00,17.39,17.5,17.39,17.49,19800.0,16.4445,16.5485,16.4445,16.539,19800.0
2009-01-30 09:45:00,17.5,17.57,17.5,17.57,19800.0,16.5485,16.6147,16.5485,16.6147,19800.0
2009-01-30 09:50:00,17.53,17.63,17.53,17.56,16600.0,16.5769,16.6714,16.5769,16.6052,16600.0
2009-01-30 09:55:00,17.56,17.56,17.53,17.53,31600.0,16.6052,16.6052,16.5769,16.5769,31600.0
2009-01-30 10:00:00,17.53,17.56,17.5,17.54,41600.0,16.5769,16.6052,16.5485,16.5863,41600.0
2009-01-30 10:05:00,17.52,17.55,17.52,17.55,9400.0,16.5674,16.5958,16.5674,16.5958,9400.0
2009-01-30 10:10:00,17.54,17.54,17.5,17.52,21600.0,16.5863,16.5863,16.5485,16.5674,21600.0
2009-01-30 10:15:00,17.51,17.58,17.5,17.52,58000.0,16.5579,16.6241,16.5485,16.5674,58000.0
2009-01-30 10:20:00,17.52,17.56,17.51,17.53,9000.0,16.5674,16.6052,16.5579,16.5769,9000.0
2009-01-30 10:25:00,17.54,17.57,17.5,17.5,32400.0,16.5863,16.6147,16.5485,16.5485,32400.0
2009-01-30 10:30:00,17.5,17.53,17.49,17.5,24800.0,16.5485,16.5769,16.539,16.5485,24800.0
2009-01-30 10:35:00,17.5,17.52,17.47,17.47,34400.0,16.5485,16.5674,16.5201,16.5201,34400.0
2009-01-30 10:40:00,17.47,17.5,17.42,17.48,44400.0,16.5201,16.5485,16.4728,16.5296,44400.0
2009-01-30 10:45:00,17.48,17.49,17.45,17.47,30600.0,16.5296,16.539,16.5012,16.5201,30600.0
2009-01-30 10:50:00,17.47,17.48,17.42,17.45,48800.0,16.5201,16.5296,16.4728,16.5012,48800.0
2009-01-30 10:55:00,17.45,17.5,17.43,17.43,33600.0,16.5012,16.5485,16.4823,16.4823,33600.0
2009-01-30 11:00:00,17.42,17.47,17.42,17.47,29400.0,16.4728,16.5201,16.4728,16.5201,29400.0
2009-01-30 11:05:00,17.45,17.47,17.44,17.45,15400.0,16.5012,16.5201,16.4917,16.5012,15400.0
2009-01-30 11:10:00,17.46,17.48,17.45,17.46,30400.0,16.5107,16.5296,16.5012,16.5107,30400.0
2009-01-30 11:15:00,17.47,17.48,17.45,17.45,31200.0,16.5201,16.5296,16.5012,16.5012,31200.0
2009-01-30 11:20:00,17.45,17.45,17.4,17.44,8800.0,16.5012,16.5012,16.4539,16.4917,8800.0
2009-01-30 11:25:00,17.44,17.49,17.42,17.48,23000.0,16.4917,16.539,16.4728,16.5296,23000.0
2009-01-30 11:30:00,17.46,17.5,17.46,17.47,10400.0,16.5107,16.5485,16.5107,16.5201,10400.0
2009-01-30 11:35:00,17.47,17.48,17.43,17.47,8000.0,16.5201,16.5296,16.4823,16.5201,8000.0
2009-01-30 11:40:00,17.47,17.49,17.43,17.46,11000.0,16.5201,16.539,16.4823,16.5107,11000.0
2009-01-30 11:45:00,17.46,17.52,17.45,17.51,16600.0,16.5107,16.5674,16.5012,16.5579,16600.0
2009-01-30 11:50:00,17.52,17.52,17.46,17.46,24200.0,16.5674,16.5674,16.5107,16.5107,24200.0
2009-01-30 11:55:00,17.46,17.5,17.46,17.47,9000.0,16.5107,16.5485,16.5107,16.5201,9000.0
2009-01-30 12:00:00,17.47,17.48,17.43,17.46,17400.0,16.5201,16.5296,16.4823,16.5107,17400.0
2009-01-30 12:05:00,17.45,17.48,17.43,17.47,6000.0,16.5012,16.5296,16.4823,16.5201,6000.0
2009-01-30 12:10:00,17.49,17.5,17.47,17.49,6000.0,16.539,16.5485,16.5201,16.539,6000.0
2009-01-30 12:15:00,17.49,17.51,17.48,17.51,3400.0,16.539,16.5579,16.5296,16.5579,3400.0
2009-01-30 12:20:00,17.48,17.5,17.48,17.49,5200.0,16.5296,16.5485,16.5296,16.539,5200.0
2009-01-30 12:25:00,17.49,17.51,17.48,17.51,5800.0,16.539,16.5579,16.5296,16.5579,5800.0
2009-01-30 12:30:00,17.5,17.5,17.48,17.5,5000.0,16.5485,16.5485,16.5296,16.5485,5000.0
2009-01-30 12:35:00,17.49,17.53,17.48,17.49,26600.0,16.539,16.5769,16.5296,16.539,26600.0
2009-01-30 12:40:00,17.49,17.5,17.47,17.49,9400.0,16.539,16.5485,16.5201,16.539,9400.0
2009-01-30 12:45:00,17.47,17.51,17.47,17.51,12000.0,16.5201,16.5579,16.5201,16.5579,12000.0
2009-01-30 12:50:00,17.5,17.53,17.5,17.5,15400.0,16.5485,16.5769,16.5485,16.5485,15400.0
2009-01-30 12:55:00,17.5,17.54,17.5,17.52,4600.0,16.5485,16.5863,16.5485,16.5674,4600.0
2009-01-30 13:00:00,17.53,17.56,17.52,17.56,9400.0,16.5769,16.6052,16.5674,16.6052,9400.0
2009-01-30 13:05:00,17.56,17.62,17.55,17.6,20000.0,16.6052,16.662,16.5958,16.643,20000.0
2009-01-30 13:10:00,17.61,17.61,17.56,17.56,6400.0,16.6525,16.6525,16.6052,16.6052,6400.0
2009-01-30 13:15:00,17.55,17.56,17.5,17.55,7800.0,16.5958,16.6052,16.5485,16.5958,7800.0
2009-01-30 13:20:00,17.56,17.56,17.5,17.51,2000.0,16.6052,16.6052,16.5485,16.5579,2000.0
2009-01-30 13:25:00,17.51,17.53,17.5,17.51,29800.0,16.5579,16.5769,16.5485,16.5579,29800.0
2009-01-30 13:30:00,17.51,17.54,17.49,17.51,32800.0,16.5579,16.5863,16.539,16.5579,32800.0
2009-01-30 13:35:00,17.5,17.51,17.5,17.5,23200.0,16.5485,16.5579,16.5485,16.5485,23200.0
2009-01-30 13:40:00,17.5,17.54,17.47,17.54,40600.0,16.5485,16.5863,16.5201,16.5863,40600.0
2009-01-30 13:45:00,17.52,17.54,17.49,17.49,53600.0,16.5674,16.5863,16.539,16.539,53600.0
2009-01-30 13:50:00,17.48,17.52,17.45,17.45,43200.0,16.5296,16.5674,16.5012,16.5012,43200.0
2009-01-30 13:55:00,17.43,17.53,17.43,17.5,45600.0,16.4823,16.5769,16.4823,16.5485,45600.0
2009-01-30 14:00:00,17.5,17.56,17.48,17.53,30000.0,16.5485,16.6052,16.5296,16.5769,30000.0
2009-01-30 14:05:00,17.53,17.55,17.47,17.5,24000.0,16.5769,16.5958,16.5201,16.5485,24000.0
2009-01-30 14:10:00,17.52,17.55,17.47,17.53,32600.0,16.5674,16.5958,16.5201,16.5769,32600.0
2009-01-30 14:15:00,17.53,17.53,17.49,17.52,17600.0,16.5769,16.5769,16.539,16.5674,17600.0
2009-01-30 14:20:00,17.54,17.54,17.5,17.52,14000.0,16.5863,16.5863,16.5485,16.5674,14000.0
2009-01-30 14:25:00,17.52,17.6,17.52,17.57,20400.0,16.5674,16.643,16.5674,16.6147,20400.0
2009-01-30 14:30:00,17.59,17.62,17.5,17.53,28200.0,16.6336,16.662,16.5485,16.5769,28200.0
2009-01-30 14:35:00,17.55,17.6,17.51,17.54,23800.0,16.5958,16.643,16.5579,16.5863,23800.0
2009-01-30 14:40:00,17.54,17.54,17.5,17.53,9800.0,16.5863,16.5863,16.5485,16.5769,9800.0
2009-01-30 14:45:00,17.52,17.52,17.45,17.49,15000.0,16.5674,16.5674,16.5012,16.539,15000.0
2009-01-30 14:50:00,17.49,17.49,17.42,17.43,17400.0,16.539,16.539,16.4728,16.4823,17400.0
2009-01-30 14:55:00,17.43,17.47,17.41,17.45,17200.0,16.4823,16.5201,16.4634,16.5012,17200.0
2009-01-30 15:00:00,17.47,17.5,17.43,17.43,45200.0,16.5201,16.5485,16.4823,16.4823,45200.0
2009-01-30 15:05:00,17.42,17.46,17.37,17.42,36600.0,16.4728,16.5107,16.4256,16.4728,36600.0
2009-01-30 15:10:00,17.42,17.5,17.4,17.5,47200.0,16.4728,16.5485,16.4539,16.5485,47200.0
2009-01-30 15:15:00,17.49,17.49,17.39,17.39,38000.0,16.539,16.539,16.4445,16.4445,38000.0
2009-01-30 15:20:00,17.39,17.4,17.34,17.36,34600.0,16.4445,16.4539,16.3972,16.4161,34600.0
2009-01-30 15:25:00,17.36,17.44,17.34,17.35,57600.0,16.4161,16.4917,16.3972,16.4066,57600.0
2009-01-30 15:30:00,17.34,17.34,17.27,17.32,30600.0,16.3972,16.3972,16.331,16.3783,30600.0
2009-01-30 15:35:00,17.3,17.31,17.23,17.3,29600.0,16.3594,16.3688,16.2932,16.3594,29600.0
2009-01-30 15:40:00,17.31,17.38,17.3,17.35,40800.0,16.3688,16.435,16.3594,16.4066,40800.0
2009-01-30 15:45:00,17.33,17.4,17.29,17.4,42200.0,16.3877,16.4539,16.3499,16.4539,42200.0
2009-01-30 15:50:00,17.41,17.41,17.34,17.36,34000.0,16.4634,16.4634,16.3972,16.4161,34000.0
2009-01-30 15:55:00,17.36,17.39,17.33,17.38,96800.0,16.4161,16.4445,16.3877,16.435,96800.0
2009-02-02 09:30:00,17.04,17.11,17.04,17.04,1000.0,16.1135,16.1797,16.1135,16.1135,1000.0
2009-02-02 09:35:00,17.0,17.15,17.0,17.07,13400.0,16.0757,16.2175,16.0757,16.1419,13400.0
2009-02-02 09:40:00,17.12,17.25,17.08,17.25,25000.0,16.1891,16.3121,16.1513,16.3121,25000.0
2009-02-02 09:45:00,17.28,17.32,17.2,17.21,7600.0,16.3404,16.3783,16.2648,16.2743,7600.0
2009-02-02 09:50:00,17.22,17.26,17.21,17.22,16600.0,16.2837,16.3215,16.2743,16.2837,16600.0
2009-02-02 09:55:00,17.21,17.28,17.18,17.27,9000.0,16.2743,16.3404,16.2459,16.331,9000.0
2009-02-02 10:00:00,17.27,17.35,17.26,17.29,14000.0,16.331,16.4066,16.3215,16.3499,14000.0
2009-02-02 10:05:00,17.29,17.39,17.27,17.36,21400.0,16.3499,16.4445,16.331,16.4161,21400.0
2009-02-02 10:10:00,17.34,17.36,17.26,17.31,21400.0,16.3972,16.4161,16.3215,16.3688,21400.0
2009-02-02 10:15:00,17.3,17.43,17.29,17.38,11600.0,16.3594,16.4823,16.3499,16.435,11600.0
2009-02-02 10:20:00,17.38,17.43,17.36,17.4,13800.0,16.435,16.4823,16.4161,16.4539,13800.0
2009-02-02 10:25:00,17.4,17.4,17.33,17.34,23200.0,16.4539,16.4539,16.3877,16.3972,23200.0
2009-02-02 10:30:00,17.33,17.39,17.33,17.35,75000.0,16.3877,16.4445,16.3877,16.4066,75000.0
2009-02-02 10:35:00,17.35,17.37,17.31,17.32,149200.0,16.4066,16.4256,16.3688,16.3783,149200.0
2009-02-02 10:40:00,17.31,17.31,17.2,17.23,16000.0,16.3688,16.3688,16.2648,16.2932,16000.0
2009-02-02 10:45:00,17.23,17.31,17.23,17.31,246200.0,16.2932,16.3688,16.2932,16.3688,246200.0
2009-02-02 10:50:00,17.31,17.34,17.3,17.34,63200.0,16.3688,16.3972,16.3594,16.3972,63200.0
2009-02-02 10:55:00,17.33,17.39,17.33,17.39,66200.0,16.3877,16.4445,16.3877,16.4445,66200.0
2009-02-02 11:00:00,17.37,17.38,17.31,17.31,5600.0,16.4256,16.435,16.3688,16.3688,5600.0
2009-02-02 11:05:00,17.31,17.31,17.26,17.27,5200.0,16.3688,16.3688,16.3215,16.331,5200.0
2009-02-02 11:10:00,17.29,17.29,17.25,17.25,2800.0,16.3499,16.3499,16.3121,16.3121,2800.0
2009-02-02 11:15:00,17.24,17.29,17.24,17.29,7800.0,16.3026,16.3499,16.3026,16.3499,7800.0
2009-02-02 11:20:00,17.3,17.31,17.22,17.27,7000.0,16.3594,16.3688,16.2837,16.331,7000.0
2009-02-02 11:25:00,17.27,17.27,17.23,17.27,4400.0,16.331,16.331,16.2932,16.331,4400.0
2009-02-02 11:30:00,17.25,17.31,17.25,17.3,20800.0,16.3121,16.3688,16.3121,16.3594,20800.0
2009-02-02 11:35:00,17.32,17.32,17.25,17.27,8600.0,16.3783,16.3783,16.3121,16.331,8600.0
2009-02-02 11:40:00,17.25,17.27,17.24,17.27,29000.0,16.3121,16.331,16.3026,16.331,29000.0
2009-02-02 11:45:00,17.28,17.29,17.25,17.29,14200.0,16.3404,16.3499,16.3121,16.3499,14200.0
2009-02-02 11:50:00,17.29,17.3,17.25,17.29,63400.0,16.3499,16.3594,16.3121,16.3499,63400.0
2009-02-02 11:55:00,17.29,17.29,17.25,17.26,75400.0,16.3499,16.3499,16.3121,16.3215,75400.0
2009-02-02 12:00:00,17.25,17.39,17.25,17.33,57400.0,16.3121,16.4445,16.3121,16.3877,57400.0
2009-02-02 12:05:00,17.33,17.38,17.31,17.38,37000.0,16.3877,16.435,16.3688,16.435,37000.0
2009-02-02 12:10:00,17.4,17.42,17.36,17.4,81600.0,16.4539,16.4728,16.4161,16.4539,81600.0
2009-02-02 12:15:00,17.39,17.41,17.36,17.41,20800.0,16.4445,16.4634,16.4161,16.4634,20800.0
2009-02-02 12:20:00,17.4,17.4,17.33,17.33,4800.0,16.4539,16.4539,16.3877,16.3877,4800.0
2009-02-02 12:25:00,17.33,17.36,17.31,17.34,10800.0,16.3877,16.4161,16.3688,16.3972,10800.0
2009-02-02 12:30:00,17.35,17.38,17.34,17.36,12000.0,16.4066,16.435,16.3972,16.4161,12000.0
2009-02-02 12:35:00,17.36,17.36,17.35,17.36,23600.0,16.4161,16.4161,16.4066,16.4161,23600.0
2009-02-02 12:40:00,17.36,17.36,17.34,17.36,20200.0,16.4161,16.4161,16.3972,16.4161,20200.0
2009-02-02 12:45:00,17.35,17.39,17.35,17.36,4800.0,16.4066,16.4445,16.4066,16.4161,4800.0
2009-02-02 12:50:00,17.36,17.36,17.32,17.33,8200.0,16.4161,16.4161,16.3783,16.3877,8200.0
2009-02-02 12:55:00,17.33,17.37,17.32,17.35,8200.0,16.3877,16.4256,16.3783,16.4066,8200.0
2009-02-02 13:00:00,17.34,17.36,17.31,17.35,15600.0,16.3972,16.4161,16.3688,16.4066,15600.0
2009-02-02 13:05:00,17.34,17.34,17.29,17.29,4400.0,16.3972,16.3972,16.3499,16.3499,4400.0
2009-02-02 13:10:00,17.3,17.3,17.25,17.27,10200.0,16.3594,16.3594,16.3121,16.331,10200.0
2009-02-02 13:15:00,17.25,17.26,17.24,17.26,6800.0,16.3121,16.3215,16.3026,16.3215,6800.0
2009-02-02 13:20:00,17.25,17.27,17.23,17.25,13600.0,16.3121,16.331,16.2932,16.3121,13600.0
2009-02-02 13:25:00,17.25,17.25,17.24,17.25,5200.0,16.3121,16.3121,16.3026,16.3121,5200.0
2009-02-02 13:30:00,17.25,17.3,17.23,17.29,15400.0,16.3121,16.3594,16.2932,16.3499,15400.0
2009-02-02 13:35:00,17.29,17.32,17.27,17.3,9600.0,16.3499,16.3783,16.331,16.3594,9600.0
2009-02-02 13:40:00,17.31,17.34,17.3,17.34,12600.0,16.3688,16.3972,16.3594,16.3972,12600.0
2009-02-02 13:45:00,17.32,17.36,17.32,17.33,15400.0,16.3783,16.4161,16.3783,16.3877,15400.0
2009-02-02 13:50:00,17.32,17.33,17.29,17.29,11000.0,16.3783,16.3877,16.3499,16.3499,11000.0
2009-02-02 13:55:00,17.28,17.29,17.22,17.22,30400.0,16.3404,16.3499,16.2837,16.2837,30400.0
2009-02-02 14:00:00,17.23,17.25,17.2,17.21,22600.0,16.2932,16.3121,16.2648,16.2743,22600.0
2009-02-02 14:05:00,17.2,17.25,17.2,17.22,9000.0,16.2648,16.3121,16.2648,16.2837,9000.0
2009-02-02 14:10:00,17.24,17.28,17.21,17.27,26000.0,16.3026,16.3404,16.2743,16.331,26000.0
2009-02-02 14:15:00,17.25,17.28,17.25,17.27,11000.0,16.3121,16.3404,16.3121,16.331,11000.0
2009-02-02 14:20:00,17.26,17.26,17.22,17.22,20000.0,16.3215,16.3215,16.2837,16.2837,20000.0
2009-02-02 14:25:00,17.22,17.31,17.2,17.3,23800.0,16.2837,16.3688,16.2648,16.3594,23800.0
2009-02-02 14:30:00,17.3,17.32,17.25,17.27,17400.0,16.3594,16.3783,16.3121,16.331,17400.0
2009-02-02 14:35:00,17.27,17.27,17.23,17.23,12400.0,16.331,16.331,16.2932,16.2932,12400.0
2009-02-02 14:40:00,17.23,17.31,17.23,17.31,27000.0,16.2932,16.3688,16.2932,16.3688,27000.0
2009-02-02 14:45:00,17.32,17.33,17.29,17.29,15800.0,16.3783,16.3877,16.3499,16.3499,15800.0
2009-02-02 14:50:00,17.29,17.33,17.29,17.32,13600.0,16.3499,16.3877,16.3499,16.3783,13600.0
2009-02-02 14:55:00,17.35,17.36,17.33,17.35,9600.0,16.4066,16.4161,16.3877,16.4066,9600.0
2009-02-02 15:00:00,17.36,17.43,17.34,17.43,21000.0,16.4161,16.4823,16.3972,16.4823,21000.0
2009-02-02 15:05:00,17.43,17.47,17.43,17.45,25200.0,16.4823,16.5201,16.4823,16.5012,25200.0
2009-02-02 15:10:00,17.46,17.49,17.43,17.48,27000.0,16.5107,16.539,16.4823,16.5296,27000.0
2009-02-02 15:15:00,17.48,17.5,17.47,17.5,28200.0,16.5296,16.5485,16.5201,16.5485,28200.0
2009-02-02 15:20:00,17.49,17.52,17.47,17.49,20200.0,16.539,16.5674,16.5201,16.539,20200.0
2009-02-02 15:25:00,17.48,17.55,17.48,17.55,24800.0,16.5296,16.5958,16.5296,16.5958,24800.0
2009-02-02 15:30:00,17.55,17.59,17.52,17.55,23200.0,16.5958,16.6336,16.5674,16.5958,23200.0
2009-02-02 15:35:00,17.54,17.58,17.5,17.56,51800.0,16.5863,16.6241,16.5485,16.6052,51800.0
2009-02-02 15:40:00,17.57,17.6,17.52,17.52,23800.0,16.6147,16.643,16.5674,16.5674,23800.0
2009-02-02 15:45:00,17.53,17.55,17.5,17.53,31400.0,16.5769,16.5958,16.5485,16.5769,31400.0
2009-02-02 15:50:00,17.53,17.56,17.53,17.55,22200.0,16.5769,16.6052,16.5769,16.5958,22200.0
2009-02-02 15:55:00,17.55,17.55,17.52,17.54,68600.0,16.5958,16.5958,16.5674,16.5863,68600.0
2009-02-03 09:30:00,17.59,17.93,17.55,17.55,5600.0,16.6336,16.9551,16.5958,16.5958,5600.0
2009-02-03 09:35:00,17.5,17.68,17.5,17.54,21600.0,16.5485,16.7187,16.5485,16.5863,21600.0
2009-02-03 09:40:00,17.53,17.56,17.4,17.43,12000.0,16.5769,16.6052,16.4539,16.4823,12000.0
2009-02-03 09:45:00,17.43,17.43,17.33,17.41,13600.0,16.4823,16.4823,16.3877,16.4634,13600.0
2009-02-03 09:50:00,17.41,17.43,17.39,17.42,5600.0,16.4634,16.4823,16.4445,16.4728,5600.0
2009-02-03 09:55:00,17.45,17.5,17.43,17.45,187000.0,16.5012,16.5485,16.4823,16.5012,187000.0
2009-02-03 10:00:00,17.45,17.5,17.34,17.36,210800.0,16.5012,16.5485,16.3972,16.4161,210800.0
2009-02-03 10:05:00,17.35,17.46,17.35,17.41,32200.0,16.4066,16.5107,16.4066,16.4634,32200.0
2009-02-03 10:10:00,17.41,17.44,17.32,17.44,29200.0,16.4634,16.4917,16.3783,16.4917,29200.0
2009-02-03 10:15:00,17.44,17.47,17.37,17.39,16800.0,16.4917,16.5201,16.4256,16.4445,16800.0
2009-02-03 10:20:00,17.34,17.38,17.31,17.34,8600.0,16.3972,16.435,16.3688,16.3972,8600.0
2009-02-03 10:25:00,17.31,17.36,17.28,17.35,87600.0,16.3688,16.4161,16.3404,16.4066,87600.0
2009-02-03 10:30:00,17.34,17.34,17.28,17.3,79200.0,16.3972,16.3972,16.3404,16.3594,79200.0
2009-02-03 10:35:00,17.31,17.36,17.3,17.33,87800.0,16.3688,16.4161,16.3594,16.3877,87800.0
2009-02-03 10:40:00,17.32,17.36,17.28,17.34,44200.0,16.3783,16.4161,16.3404,16.3972,44200.0
2009-02-03 10:45:00,17.36,17.4,17.32,17.38,34800.0,16.4161,16.4539,16.3783,16.435,34800.0
2009-02-03 10:50:00,17.39,17.45,17.36,17.38,15000.0,16.4445,16.5012,16.4161,16.435,15000.0
2009-02-03 10:55:00,17.36,17.4,17.35,17.4,33800.0,16.4161,16.4539,16.4066,16.4539,33800.0
2009-02-03 11:00:00,17.42,17.45,17.4,17.43,6200.0,16.4728,16.5012,16.4539,16.4823,6200.0
2009-02-03 11:05:00,17.47,17.5,17.45,17.47,8200.0,16.5201,16.5485,16.5012,16.5201,8200.0
2009-02-03 11:10:00,17.49,17.49,17.43,17.48,4200.0,16.539,16.539,16.4823,16.5296,4200.0
2009-02-03 11:15:00,17.48,17.5,17.43,17.47,8200.0,16.5296,16.5485,16.4823,16.5201,8200.0
2009-02-03 11:20:00,17.44,17.5,17.41,17.49,5200.0,16.4917,16.5485,16.4634,16.539,5200.0
2009-02-03 11:25:00,17.49,17.49,17.43,17.43,5800.0,16.539,16.539,16.4823,16.4823,5800.0
2009-02-03 11:30:00,17.43,17.5,17.43,17.48,45600.0,16.4823,16.5485,16.4823,16.5296,45600.0
2009-02-03 11:35:00,17.48,17.48,17.4,17.4,6600.0,16.5296,16.5296,16.4539,16.4539,6600.0
2009-02-03 11:40:00,17.4,17.42,17.38,17.42,5000.0,16.4539,16.4728,16.435,16.4728,5000.0
2009-02-03 11:45:00,17.4,17.42,17.4,17.4,4800.0,16.4539,16.4728,16.4539,16.4539,4800.0
2009-02-03 11:50:00,17.41,17.42,17.4,17.42,5000.0,16.4634,16.4728,16.4539,16.4728,5000.0
2009-02-03 11:55:00,17.42,17.42,17.37,17.37,4400.0,16.4728,16.4728,16.4256,16.4256,4400.0
2009-02-03 12:00:00,17.38,17.41,17.38,17.41,7400.0,16.435,16.4634,16.435,16.4634,7400.0
2009-02-03 12:05:00,17.43,17.43,17.4,17.41,44000.0,16.4823,16.4823,16.4539,16.4634,44000.0
2009-02-03 12:10:00,17.42,17.42,17.36,17.39,18400.0,16.4728,16.4728,16.4161,16.4445,18400.0
2009-02-03 12:15:00,17.4,17.43,17.36,17.37,8400.0,16.4539,16.4823,16.4161,16.4256,8400.0
2009-02-03 12:20:00,17.39,17.39,17.38,17.38,1400.0,16.4445,16.4445,16.435,16.435,1400.0
2009-02-03 12:25:00,17.37,17.43,17.37,17.43,12000.0,16.4256,16.4823,16.4256,16.4823,12000.0
2009-02-03 12:30:00,17.41,17.43,17.41,17.43,1800.0,16.4634,16.4823,16.4634,16.4823,1800.0
2009-02-03 12:35:00,17.42,17.44,17.4,17.42,3000.0,16.4728,16.4917,16.4539,16.4728,3000.0
2009-02-03 12:40:00,17.42,17.46,17.42,17.46,7400.0,16.4728,16.5107,16.4728,16.5107,7400.0
2009-02-03 12:45:00,17.43,17.47,17.43,17.46,6600.0,16.4823,16.5201,16.4823,16.5107,6600.0
2009-02-03 12:50:00,17.47,17.47,17.45,17.47,4600.0,16.5201,16.5201,16.5012,16.5201,4600.0
2009-02-03 12:55:00,17.47,17.48,17.41,17.41,4400.0,16.5201,16.5296,16.4634,16.4634,4400.0
2009-02-03 13:00:00,17.4,17.41,17.38,17.4,9200.0,16.4539,16.4634,16.435,16.4539,9200.0
2009-02-03 13:05:00,17.41,17.41,17.38,17.38,5400.0,16.4634,16.4634,16.435,16.435,5400.0
2009-02-03 13:10:00,17.38,17.42,17.38,17.42,3600.0,16.435,16.4728,16.435,16.4728,3600.0
2009-02-03 13:15:00,17.42,17.45,17.42,17.45,800.0,16.4728,16.5012,16.4728,16.5012,800.0
2009-02-03 13:20:00,17.43,17.44,17.42,17.43,3200.0,16.4823,16.4917,16.4728,16.4823,3200.0
2009-02-03 13:25:00,17.43,17.43,17.42,17.43,3400.0,16.4823,16.4823,16.4728,16.4823,3400.0
2009-02-03 13:30:00,17.42,17.46,17.42,17.45,3200.0,16.4728,16.5107,16.4728,16.5012,3200.0
2009-02-03 13:35:00,17.46,17.5,17.46,17.5,8200.0,16.5107,16.5485,16.5107,16.5485,8200.0
2009-02-03 13:40:00,17.5,17.5,17.49,17.5,10400.0,16.5485,16.5485,16.539,16.5485,10400.0
2009-02-03 13:45:00,17.5,17.5,17.46,17.46,5800.0,16.5485,16.5485,16.5107,16.5107,5800.0
2009-02-03 13:50:00,17.45,17.46,17.43,17.45,9800.0,16.5012,16.5107,16.4823,16.5012,9800.0
2009-02-03 13:55:00,17.45,17.5,17.45,17.49,4400.0,16.5012,16.5485,16.5012,16.539,4400.0
2009-02-03 14:00:00,17.49,17.5,17.48,17.49,7200.0,16.539,16.5485,16.5296,16.539,7200.0
2009-02-03 14:05:00,17.49,17.55,17.49,17.55,16200.0,16.539,16.5958,16.539,16.5958,16200.0
2009-02-03 14:10:00,17.55,17.55,17.52,17.54,22800.0,16.5958,16.5958,16.5674,16.5863,22800.0
2009-02-03 14:15:00,17.54,17.55,17.52,17.54,14200.0,16.5863,16.5958,16.5674,16.5863,14200.0
2009-02-03 14:20:00,17.53,17.61,17.52,17.6,30800.0,16.5769,16.6525,16.5674,16.643,30800.0
2009-02-03 14:25:00,17.6,17.61,17.55,17.55,8600.0,16.643,16.6525,16.5958,16.5958,8600.0
2009-02-03 14:30:00,17.55,17.59,17.54,17.57,8600.0,16.5958,16.6336,16.5863,16.6147,8600.0
2009-02-03 14:35:00,17.57,17.61,17.57,17.57,10000.0,16.6147,16.6525,16.6147,16.6147,10000.0
2009-02-03 14:40:00,17.59,17.6,17.57,17.58,9000.0,16.6336,16.643,16.6147,16.6241,9000.0
2009-02-03 14:45:00,17.59,17.61,17.56,17.56,11400.0,16.6336,16.6525,16.6052,16.6052,11400.0
2009-02-03 14:50:00,17.57,17.6,17.56,17.57,4800.0,16.6147,16.643,16.6052,16.6147,4800.0
2009-02-03 14:55:00,17.57,17.58,17.55,17.57,11000.0,16.6147,16.6241,16.5958,16.6147,11000.0
2009-02-03 15:00:00,17.56,17.61,17.53,17.55,19600.0,16.6052,16.6525,16.5769,16.5958,19600.0
2009-02-03 15:05:00,17.55,17.63,17.53,17.61,32800.0,16.5958,16.6714,16.5769,16.6525,32800.0
2009-02-03 15:10:00,17.62,17.66,17.61,17.63,18000.0,16.662,16.6998,16.6525,16.6714,18000.0
2009-02-03 15:15:00,17.64,17.71,17.63,17.65,22600.0,16.6809,16.7471,16.6714,16.6903,22600.0
2009-02-03 15:20:00,17.65,17.73,17.63,17.72,20000.0,16.6903,16.766,16.6714,16.7565,20000.0
2009-02-03 15:25:00,17.72,17.72,17.67,17.68,21600.0,16.7565,16.7565,16.7092,16.7187,21600.0
2009-02-03 15:30:00,17.68,17.7,17.64,17.64,20800.0,16.7187,16.7376,16.6809,16.6809,20800.0
2009-02-03 15:35:00,17.64,17.7,17.64,17.69,15600.0,16.6809,16.7376,16.6809,16.7282,15600.0
2009-02-03 15:40:00,17.7,17.7,17.61,17.61,35600.0,16.7376,16.7376,16.6525,16.6525,35600.0
2009-02-03 15:45:00,17.61,17.67,17.6,17.61,22400.0,16.6525,16.7092,16.643,16.6525,22400.0
2009-02-03 15:50:00,17.63,17.69,17.63,17.65,25200.0,16.6714,16.7282,16.6714,16.6903,25200.0
2009-02-03 15:55:00,17.66,17.68,17.62,17.65,50000.0,16.6998,16.7187,16.662,16.6903,50000.0
2009-02-04 09:35:00,17.65,17.73,17.61,17.66,42800.0,16.6903,16.766,16.6525,16.6998,42800.0
2009-02-04 09:40:00,17.66,17.67,17.5,17.5,30200.0,16.6998,16.7092,16.5485,16.5485,30200.0
2009-02-04 09:45:00,17.51,17.53,17.43,17.46,29600.0,16.5579,16.5769,16.4823,16.5107,29600.0
2009-02-04 09:50:00,17.46,17.61,17.41,17.61,156000.0,16.5107,16.6525,16.4634,16.6525,156000.0
2009-02-04 09:55:00,17.61,17.63,17.49,17.55,142400.0,16.6525,16.6714,16.539,16.5958,142400.0
2009-02-04 10:00:00,17.55,17.6,17.53,17.55,42600.0,16.5958,16.643,16.5769,16.5958,42600.0
2009-02-04 10:05:00,17.56,17.61,17.56,17.6,13600.0,16.6052,16.6525,16.6052,16.643,13600.0
2009-02-04 10:10:00,17.6,17.7,17.6,17.63,13800.0,16.643,16.7376,16.643,16.6714,13800.0
2009-02-04 10:15:00,17.64,17.69,17.64,17.66,9600.0,16.6809,16.7282,16.6809,16.6998,9600.0
2009-02-04 10:20:00,17.67,17.67,17.62,17.66,18200.0,16.7092,16.7092,16.662,16.6998,18200.0
2009-02-04 10:25:00,17.65,17.71,17.64,17.7,6200.0,16.6903,16.7471,16.6809,16.7376,6200.0
2009-02-04 10:30:00,17.68,17.77,17.68,17.71,16000.0,16.7187,16.8038,16.7187,16.7471,16000.0
2009-02-04 10:35:00,17.71,17.75,17.71,17.73,18400.0,16.7471,16.7849,16.7471,16.766,18400.0
2009-02-04 10:40:00,17.73,17.74,17.66,17.68,18000.0,16.766,16.7754,16.6998,16.7187,18000.0
2009-02-04 10:45:00,17.67,17.69,17.6,17.6,12000.0,16.7092,16.7282,16.643,16.643,12000.0
2009-02-04 10:50:00,17.59,17.63,17.58,17.58,13200.0,16.6336,16.6714,16.6241,16.6241,13200.0
2009-02-04 10:55:00,17.6,17.63,17.59,17.62,15800.0,16.643,16.6714,16.6336,16.662,15800.0
2009-02-04 11:00:00,17.61,17.62,17.58,17.58,12600.0,16.6525,16.662,16.6241,16.6241,12600.0
2009-02-04 11:05:00,17.6,17.7,17.59,17.68,22400.0,16.643,16.7376,16.6336,16.7187,22400.0
2009-02-04 11:10:00,17.68,17.7,17.67,17.7,15600.0,16.7187,16.7376,16.7092,16.7376,15600.0
2009-02-04 11:15:00,17.68,17.69,17.65,17.67,29200.0,16.7187,16.7282,16.6903,16.7092,29200.0
2009-02-04 11:20:00,17.67,17.7,17.66,17.7,7800.0,16.7092,16.7376,16.6998,16.7376,7800.0
2009-02-04 11:25:00,17.71,17.75,17.7,17.72,26000.0,16.7471,16.7849,16.7376,16.7565,26000.0
2009-02-04 11:30:00,17.72,17.72,17.7,17.7,6800.0,16.7565,16.7565,16.7376,16.7376,6800.0
2009-02-04 11:35:00,17.7,17.72,17.69,17.7,14400.0,16.7376,16.7565,16.7282,16.7376,14400.0
2009-02-04 11:40:00,17.7,17.72,17.68,17.7,8200.0,16.7376,16.7565,16.7187,16.7376,8200.0
2009-02-04 11:45:00,17.7,17.7,17.64,17.65,6200.0,16.7376,16.7376,16.6809,16.6903,6200.0
2009-02-04 11:50:00,17.64,17.66,17.64,17.65,4200.0,16.6809,16.6998,16.6809,16.6903,4200.0
2009-02-04 11:55:00,17.65,17.65,17.6,17.61,11800.0,16.6903,16.6903,16.643,16.6525,11800.0
2009-02-04 12:00:00,17.61,17.68,17.61,17.68,13800.0,16.6525,16.7187,16.6525,16.7187,13800.0
2009-02-04 12:05:00,17.68,17.71,17.66,17.66,8000.0,16.7187,16.7471,16.6998,16.6998,8000.0
2009-02-04 12:10:00,17.65,17.66,17.65,17.66,4600.0,16.6903,16.6998,16.6903,16.6998,4600.0
2009-02-04 12:15:00,17.66,17.66,17.61,17.61,8800.0,16.6998,16.6998,16.6525,16.6525,8800.0
2009-02-04 12:20:00,17.61,17.61,17.55,17.55,21000.0,16.6525,16.6525,16.5958,16.5958,21000.0
2009-02-04 12:25:00,17.55,17.57,17.53,17.54,9400.0,16.5958,16.6147,16.5769,16.5863,9400.0
2009-02-04 12:30:00,17.53,17.56,17.53,17.56,6800.0,16.5769,16.6052,16.5769,16.6052,6800.0
2009-02-04 12:35:00,17.56,17.58,17.56,17.57,6000.0,16.6052,16.6241,16.6052,16.6147,6000.0
2009-02-04 12:40:00,17.59,17.61,17.56,17.61,15200.0,16.6336,16.6525,16.6052,16.6525,15200.0
2009-02-04 12:45:00,17.6,17.64,17.6,17.64,10600.0,16.643,16.6809,16.643,16.6809,10600.0
2009-02-04 12:50:00,17.64,17.65,17.57,17.57,22000.0,16.6809,16.6903,16.6147,16.6147,22000.0
2009-02-04 12:55:00,17.58,17.6,17.57,17.58,13000.0,16.6241,16.643,16.6147,16.6241,13000.0
2009-02-04 13:00:00,17.58,17.58,17.49,17.52,10200.0,16.6241,16.6241,16.539,16.5674,10200.0
2009-02-04 13:05:00,17.53,17.56,17.5,17.55,10800.0,16.5769,16.6052,16.5485,16.5958,10800.0
2009-02-04 13:10:00,17.55,17.56,17.5,17.51,9400.0,16.5958,16.6052,16.5485,16.5579,9400.0
2009-02-04 13:15:00,17.52,17.55,17.52,17.52,10200.0,16.5674,16.5958,16.5674,16.5674,10200.0
2009-02-04 13:20:00,17.51,17.59,17.51,17.59,23400.0,16.5579,16.6336,16.5579,16.6336,23400.0
2009-02-04 13:25:00,17.56,17.6,17.56,17.59,4400.0,16.6052,16.643,16.6052,16.6336,4400.0
2009-02-04 13:30:00,17.6,17.62,17.57,17.59,10200.0,16.643,16.662,16.6147,16.6336,10200.0
2009-02-04 13:35:00,17.58,17.58,17.48,17.48,14600.0,16.6241,16.6241,16.5296,16.5296,14600.0
2009-02-04 13:40:00,17.47,17.48,17.46,17.46,12200.0,16.5201,16.5296,16.5107,16.5107,12200.0
2009-02-04 13:45:00,17.45,17.45,17.38,17.38,10600.0,16.5012,16.5012,16.435,16.435,10600.0
2009-02-04 13:50:00,17.4,17.41,17.31,17.35,13000.0,16.4539,16.4634,16.3688,16.4066,13000.0
2009-02-04 13:55:00,17.35,17.37,17.32,17.36,20800.0,16.4066,16.4256,16.3783,16.4161,20800.0
2009-02-04 14:00:00,17.36,17.37,17.33,17.34,15000.0,16.4161,16.4256,16.3877,16.3972,15000.0
2009-02-04 14:05:00,17.35,17.37,17.32,17.33,10000.0,16.4066,16.4256,16.3783,16.3877,10000.0
2009-02-04 14:10:00,17.31,17.36,17.31,17.35,9600.0,16.3688,16.4161,16.3688,16.4066,9600.0
2009-02-04 14:15:00,17.36,17.4,17.34,17.4,33000.0,16.4161,16.4539,16.3972,16.4539,33000.0
2009-02-04 14:20:00,17.39,17.41,17.36,17.39,20800.0,16.4445,16.4634,16.4161,16.4445,20800.0
2009-02-04 14:25:00,17.38,17.41,17.36,17.39,23400.0,16.435,16.4634,16.4161,16.4445,23400.0
2009-02-04 14:30:00,17.39,17.41,17.38,17.4,12000.0,16.4445,16.4634,16.435,16.4539,12000.0
2009-02-04 14:35:00,17.41,17.47,17.4,17.47,21800.0,16.4634,16.5201,16.4539,16.5201,21800.0
2009-02-04 14:40:00,17.49,17.49,17.43,17.43,11000.0,16.539,16.539,16.4823,16.4823,11000.0
2009-02-04 14:45:00,17.43,17.45,17.4,17.43,16200.0,16.4823,16.5012,16.4539,16.4823,16200.0
2009-02-04 14:50:00,17.44,17.47,17.4,17.42,14600.0,16.4917,16.5201,16.4539,16.4728,14600.0
2009-02-04 14:55:00,17.42,17.53,17.39,17.53,30400.0,16.4728,16.5769,16.4445,16.5769,30400.0
2009-02-04 15:00:00,17.5,17.56,17.46,17.56,35800.0,16.5485,16.6052,16.5107,16.6052,35800.0
2009-02-04 15:05:00,17.55,17.59,17.5,17.55,32400.0,16.5958,16.6336,16.5485,16.5958,32400.0
2009-02-04 15:10:00,17.57,17.57,17.48,17.49,25600.0,16.6147,16.6147,16.5296,16.539,25600.0
2009-02-04 15:15:00,17.5,17.56,17.5,17.54,31600.0,16.5485,16.6052,16.5485,16.5863,31600.0
2009-02-04 15:20:00,17.53,17.54,17.45,17.52,23600.0,16.5769,16.5863,16.5012,16.5674,23600.0
2009-02-04 15:25:00,17.52,17.57,17.49,17.51,28800.0,16.5674,16.6147,16.539,16.5579,28800.0
2009-02-04 15:30:00,17.53,17.54,17.47,17.49,34200.0,16.5769,16.5863,16.5201,16.539,34200.0
2009-02-04 15:35:00,17.49,17.53,17.49,17.49,23400.0,16.539,16.5769,16.539,16.539,23400.0
2009-02-04 15:40:00,17.49,17.53,17.48,17.5,23000.0,16.539,16.5769,16.5296,16.5485,23000.0
2009-02-04 15:45:00,17.49,17.52,17.48,17.48,34800.0,16.539,16.5674,16.5296,16.5296,34800.0
2009-02-04 15:50:00,17.48,17.5,17.48,17.5,30200.0,16.5296,16.5485,16.5296,16.5485,30200.0
2009-02-04 15:55:00,17.48,17.5,17.44,17.48,42800.0,16.5296,16.5485,16.4917,16.5296,42800.0
2009-02-05 09:30:00,17.41,17.41,17.41,17.41,1000.0,16.4634,16.4634,16.4634,16.4634,1000.0
2009-02-05 09:35:00,17.45,17.54,17.45,17.49,61800.0,16.5012,16.5863,16.5012,16.539,61800.0
2009-02-05 09:40:00,17.49,17.55,17.46,17.53,24800.0,16.539,16.5958,16.5107,16.5769,24800.0
2009-02-05 09:45:00,17.55,17.66,17.5,17.66,37000.0,16.5958,16.6998,16.5485,16.6998,37000.0
2009-02-05 09:50:00,17.65,17.66,17.56,17.58,15400.0,16.6903,16.6998,16.6052,16.6241,15400.0
2009-02-05 09:55:00,17.56,17.57,17.52,17.57,12200.0,16.6052,16.6147,16.5674,16.6147,12200.0
2009-02-05 10:00:00,17.57,17.61,17.56,17.6,10600.0,16.6147,16.6525,16.6052,16.643,10600.0
2009-02-05 10:05:00,17.61,17.64,17.57,17.57,11600.0,16.6525,16.6809,16.6147,16.6147,11600.0
2009-02-05 10:10:00,17.6,17.63,17.57,17.63,4200.0,16.643,16.6714,16.6147,16.6714,4200.0
2009-02-05 10:15:00,17.64,17.72,17.63,17.7,17800.0,16.6809,16.7565,16.6714,16.7376,17800.0
2009-02-05 10:20:00,17.69,17.71,17.65,17.65,11200.0,16.7282,16.7471,16.6903,16.6903,11200.0
2009-02-05 10:25:00,17.67,17.68,17.65,17.66,8000.0,16.7092,16.7187,16.6903,16.6998,8000.0
2009-02-05 10:30:00,17.65,17.68,17.6,17.68,10400.0,16.6903,16.7187,16.643,16.7187,10400.0
2009-02-05 10:35:00,17.7,17.74,17.67,17.74,15800.0,16.7376,16.7754,16.7092,16.7754,15800.0
2009-02-05 10:40:00,17.72,17.77,17.71,17.75,16400.0,16.7565,16.8038,16.7471,16.7849,16400.0
2009-02-05 10:45:00,17.75,17.78,17.72,17.72,14200.0,16.7849,16.8133,16.7565,16.7565,14200.0
2009-02-05 10:50:00,17.69,17.74,17.66,17.72,16200.0,16.7282,16.7754,16.6998,16.7565,16200.0
2009-02-05 10:55:00,17.71,17.8,17.7,17.7,11200.0,16.7471,16.8322,16.7376,16.7376,11200.0
2009-02-05 11:00:00,17.71,17.79,17.71,17.78,17400.0,16.7471,16.8227,16.7471,16.8133,17400.0
2009-02-05 11:05:00,17.76,17.78,17.7,17.73,13200.0,16.7943,16.8133,16.7376,16.766,13200.0
2009-02-05 11:10:00,17.73,17.75,17.72,17.74,8000.0,16.766,16.7849,16.7565,16.7754,8000.0
2009-02-05 11:15:00,17.75,17.77,17.73,17.75,8200.0,16.7849,16.8038,16.766,16.7849,8200.0
2009-02-05 11:20:00,17.75,17.78,17.73,17.77,7800.0,16.7849,16.8133,16.766,16.8038,7800.0
2009-02-05 11:25:00,17.76,17.79,17.75,17.75,5400.0,16.7943,16.8227,16.7849,16.7849,5400.0
2009-02-05 11:30:00,17.75,17.82,17.75,17.82,6200.0,16.7849,16.8511,16.7849,16.8511,6200.0
2009-02-05 11:35:00,17.82,17.82,17.76,17.76,10400.0,16.8511,16.8511,16.7943,16.7943,10400.0
2009-02-05 11:40:00,17.77,17.77,17.73,17.74,5600.0,16.8038,16.8038,16.766,16.7754,5600.0
2009-02-05 11:45:00,17.74,17.77,17.73,17.75,9400.0,16.7754,16.8038,16.766,16.7849,9400.0
2009-02-05 11:50:00,17.75,17.79,17.75,17.75,7600.0,16.7849,16.8227,16.7849,16.7849,7600.0
2009-02-05 11:55:00,17.73,17.82,17.73,17.82,6200.0,16.766,16.8511,16.766,16.8511,6200.0
2009-02-05 12:00:00,17.82,17.87,17.82,17.83,13000.0,16.8511,16.8984,16.8511,16.8605,13000.0
2009-02-05 12:05:00,17.82,17.9,17.82,17.86,27800.0,16.8511,16.9267,16.8511,16.8889,27800.0
2009-02-05 12:10:00,17.85,17.9,17.84,17.85,12600.0,16.8795,16.9267,16.87,16.8795,12600.0
2009-02-05 12:15:00,17.85,17.86,17.8,17.81,9800.0,16.8795,16.8889,16.8322,16.8416,9800.0
2009-02-05 12:20:00,17.83,17.84,17.79,17.84,8800.0,16.8605,16.87,16.8227,16.87,8800.0
2009-02-05 12:25:00,17.83,17.86,17.8,17.81,12800.0,16.8605,16.8889,16.8322,16.8416,12800.0
2009-02-05 12:30:00,17.82,17.84,17.82,17.83,8800.0,16.8511,16.87,16.8511,16.8605,8800.0
2009-02-05 12:35:00,17.84,17.85,17.79,17.79,13600.0,16.87,16.8795,16.8227,16.8227,13600.0
2009-02-05 12:40:00,17.79,17.82,17.78,17.82,8600.0,16.8227,16.8511,16.8133,16.8511,8600.0
2009-02-05 12:45:00,17.82,17.84,17.8,17.8,7200.0,16.8511,16.87,16.8322,16.8322,7200.0
2009-02-05 12:50:00,17.8,17.8,17.74,17.77,6000.0,16.8322,16.8322,16.7754,16.8038,6000.0
2009-02-05 12:55:00,17.77,17.83,17.77,17.83,11800.0,16.8038,16.8605,16.8038,16.8605,11800.0
2009-02-05 13:00:00,17.83,17.86,17.82,17.82,9000.0,16.8605,16.8889,16.8511,16.8511,9000.0
2009-02-05 13:05:00,17.82,17.83,17.78,17.83,10800.0,16.8511,16.8605,16.8133,16.8605,10800.0
2009-02-05 13:10:00,17.83,17.84,17.77,17.79,7600.0,16.8605,16.87,16.8038,16.8227,7600.0
2009-02-05 13:15:00,17.79,17.79,17.75,17.75,11400.0,16.8227,16.8227,16.7849,16.7849,11400.0
2009-02-05 13:20:00,17.74,17.76,17.73,17.73,4200.0,16.7754,16.7943,16.766,16.766,4200.0
2009-02-05 13:25:00,17.73,17.75,17.71,17.71,6400.0,16.766,16.7849,16.7471,16.7471,6400.0
2009-02-05 13:30:00,17.73,17.89,17.73,17.89,62400.0,16.766,16.9173,16.766,16.9173,62400.0
2009-02-05 13:35:00,17.89,17.91,17.86,17.87,35000.0,16.9173,16.9362,16.8889,16.8984,35000.0
2009-02-05 13:40:00,17.86,17.95,17.86,17.94,18000.0,16.8889,16.974,16.8889,16.9646,18000.0
2009-02-05 13:45:00,17.95,17.97,17.93,17.96,21000.0,16.974,16.9929,16.9551,16.9835,21000.0
2009-02-05 13:50:00,17.95,17.96,17.91,17.91,13400.0,16.974,16.9835,16.9362,16.9362,13400.0
2009-02-05 13:55:00,17.91,17.92,17.86,17.9,11200.0,16.9362,16.9456,16.8889,16.9267,11200.0
2009-02-05 14:00:00,17.89,17.97,17.89,17.97,13200.0,16.9173,16.9929,16.9173,16.9929,13200.0
2009-02-05 14:05:00,17.96,17.97,17.93,17.95,3800.0,16.9835,16.9929,16.9551,16.974,3800.0
2009-02-05 14:10:00,17.96,17.96,17.89,17.9,7200.0,16.9835,16.9835,16.9173,16.9267,7200.0
2009-02-05 14:15:00,17.9,17.91,17.88,17.89,8800.0,16.9267,16.9362,16.9078,16.9173,8800.0
2009-02-05 14:20:00,17.89,17.95,17.88,17.93,8800.0,16.9173,16.974,16.9078,16.9551,8800.0
2009-02-05 14:25:00,17.91,17.93,17.9,17.92,9200.0,16.9362,16.9551,16.9267,16.9456,9200.0
2009-02-05 14:30:00,17.92,17.95,17.86,17.91,19400.0,16.9456,16.974,16.8889,16.9362,19400.0
2009-02-05 14:35:00,17.91,17.94,17.88,17.9,13800.0,16.9362,16.9646,16.9078,16.9267,13800.0
2009-02-05 14:40:00,17.91,17.91,17.89,17.9,7000.0,16.9362,16.9362,16.9173,16.9267,7000.0
2009-02-05 14:45:00,17.91,17.91,17.85,17.85,6800.0,16.9362,16.9362,16.8795,16.8795,6800.0
2009-02-05 14:50:00,17.85,17.87,17.8,17.87,21800.0,16.8795,16.8984,16.8322,16.8984,21800.0
2009-02-05 14:55:00,17.86,17.87,17.78,17.8,13400.0,16.8889,16.8984,16.8133,16.8322,13400.0
2009-02-05 15:00:00,17.82,17.86,17.8,17.8,30800.0,16.8511,16.8889,16.8322,16.8322,30800.0
2009-02-05 15:05:00,17.78,17.85,17.75,17.81,22400.0,16.8133,16.8795,16.7849,16.8416,22400.0
2009-02-05 15:10:00,17.83,17.86,17.8,17.84,10000.0,16.8605,16.8889,16.8322,16.87,10000.0
2009-02-05 15:15:00,17.84,17.84,17.8,17.82,12400.0,16.87,16.87,16.8322,16.8511,12400.0
2009-02-05 15:20:00,17.82,17.83,17.8,17.83,8600.0,16.8511,16.8605,16.8322,16.8605,8600.0
2009-02-05 15:25:00,17.83,17.86,17.82,17.86,13000.0,16.8605,16.8889,16.8511,16.8889,13000.0
2009-02-05 15:30:00,17.86,17.89,17.82,17.86,26200.0,16.8889,16.9173,16.8511,16.8889,26200.0
2009-02-05 15:35:00,17.85,17.89,17.81,17.82,12400.0,16.8795,16.9173,16.8416,16.8511,12400.0
2009-02-05 15:40:00,17.84,17.92,17.83,17.88,16000.0,16.87,16.9456,16.8605,16.9078,16000.0
2009-02-05 15:45:00,17.89,17.89,17.8,17.83,25000.0,16.9173,16.9173,16.8322,16.8605,25000.0
2009-02-05 15:50:00,17.83,17.86,17.81,17.84,18600.0,16.8605,16.8889,16.8416,16.87,18600.0
2009-02-05 15:55:00,17.84,17.86,17.8,17.83,34400.0,16.87,16.8889,16.8322,16.8605,34400.0
2009-02-06 09:30:00,17.77,17.85,17.73,17.74,10800.0,16.8038,16.8795,16.766,16.7754,10800.0
2009-02-06 09:35:00,17.76,17.89,17.73,17.86,18000.0,16.7943,16.9173,16.766,16.8889,18000.0
2009-02-06 09:40:00,17.86,17.92,17.79,17.91,22800.0,16.8889,16.9456,16.8227,16.9362,22800.0
2009-02-06 09:45:00,17.93,18.0,17.93,17.94,11400.0,16.9551,17.0213,16.9551,16.9646,11400.0
2009-02-06 09:50:00,17.94,17.97,17.91,17.93,16600.0,16.9646,16.9929,16.9362,16.9551,16600.0
2009-02-06 09:55:00,17.96,18.13,17.93,18.1,92200.0,16.9835,17.1442,16.9551,17.1159,92200.0
2009-02-06 10:00:00,18.12,18.12,18.01,18.01,8800.0,17.1348,17.1348,17.0308,17.0308,8800.0
2009-02-06 10:05:00,18.01,18.05,17.93,17.94,17800.0,17.0308,17.0686,16.9551,16.9646,17800.0
2009-02-06 10:10:00,17.93,17.98,17.92,17.97,20000.0,16.9551,17.0024,16.9456,16.9929,20000.0
2009-02-06 10:15:00,17.97,18.02,17.95,18.0,22600.0,16.9929,17.0402,16.974,17.0213,22600.0
2009-02-06 10:20:00,18.0,18.0,17.97,18.0,9200.0,17.0213,17.0213,16.9929,17.0213,9200.0
2009-02-06 10:25:00,18.0,18.04,17.99,18.02,13200.0,17.0213,17.0591,17.0118,17.0402,13200.0
2009-02-06 10:30:00,18.01,18.03,17.99,18.0,6000.0,17.0308,17.0497,17.0118,17.0213,6000.0
2009-02-06 10:35:00,18.01,18.02,18.0,18.0,8600.0,17.0308,17.0402,17.0213,17.0213,8600.0
2009-02-06 10:40:00,18.0,18.0,17.95,17.96,17800.0,17.0213,17.0213,16.974,16.9835,17800.0
2009-02-06 10:45:00,17.97,18.0,17.97,18.0,10000.0,16.9929,17.0213,16.9929,17.0213,10000.0
2009-02-06 10:50:00,18.0,18.0,17.97,18.0,10000.0,17.0213,17.0213,16.9929,17.0213,10000.0
2009-02-06 10:55:00,18.02,18.03,17.97,17.97,8400.0,17.0402,17.0497,16.9929,16.9929,8400.0
2009-02-06 11:00:00,17.98,17.99,17.96,17.97,8000.0,17.0024,17.0118,16.9835,16.9929,8000.0
2009-02-06 11:05:00,17.96,18.04,17.95,17.99,9400.0,16.9835,17.0591,16.974,17.0118,9400.0
2009-02-06 11:10:00,17.99,17.99,17.96,17.96,5600.0,17.0118,17.0118,16.9835,16.9835,5600.0
2009-02-06 11:15:00,17.97,17.99,17.96,17.98,11200.0,16.9929,17.0118,16.9835,17.0024,11200.0
2009-02-06 11:20:00,17.97,17.98,17.94,17.96,19600.0,16.9929,17.0024,16.9646,16.9835,19600.0
2009-02-06 11:25:00,17.97,18.03,17.95,18.02,13800.0,16.9929,17.0497,16.974,17.0402,13800.0
2009-02-06 11:30:00,18.02,18.03,18.01,18.01,5800.0,17.0402,17.0497,17.0308,17.0308,5800.0
2009-02-06 11:35:00,18.01,18.04,18.01,18.04,14000.0,17.0308,17.0591,17.0308,17.0591,14000.0
2009-02-06 11:40:00,18.05,18.09,18.05,18.09,15200.0,17.0686,17.1064,17.0686,17.1064,15200.0
2009-02-06 11:45:00,18.09,18.13,18.09,18.11,12600.0,17.1064,17.1442,17.1064,17.1253,12600.0
2009-02-06 11:50:00,18.11,18.13,18.11,18.13,11200.0,17.1253,17.1442,17.1253,17.1442,11200.0
2009-02-06 11:55:00,18.13,18.15,18.11,18.13,8400.0,17.1442,17.1631,17.1253,17.1442,8400.0
2009-02-06 12:00:00,18.11,18.19,18.11,18.17,34400.0,17.1253,17.201,17.1253,17.1821,34400.0
2009-02-06 12:05:00,18.16,18.17,18.15,18.16,5800.0,17.1726,17.1821,17.1631,17.1726,5800.0
2009-02-06 12:10:00,18.17,18.17,18.15,18.17,14600.0,17.1821,17.1821,17.1631,17.1821,14600.0
2009-02-06 12:15:00,18.16,18.21,18.16,18.17,29800.0,17.1726,17.2199,17.1726,17.1821,29800.0
2009-02-06 12:20:00,18.17,18.22,18.17,18.2,15600.0,17.1821,17.2293,17.1821,17.2104,15600.0
2009-02-06 12:25:00,18.2,18.2,18.14,18.14,6000.0,17.2104,17.2104,17.1537,17.1537,6000.0
2009-02-06 12:30:00,18.15,18.18,18.14,18.18,6400.0,17.1631,17.1915,17.1537,17.1915,6400.0
2009-02-06 12:35:00,18.18,18.22,18.17,18.2,12600.0,17.1915,17.2293,17.1821,17.2104,12600.0
2009-02-06 12:40:00,18.21,18.24,18.2,18.22,10600.0,17.2199,17.2482,17.2104,17.2293,10600.0
2009-02-06 12:45:00,18.22,18.22,18.15,18.18,5800.0,17.2293,17.2293,17.1631,17.1915,5800.0
2009-02-06 12:50:00,18.16,18.2,18.16,18.17,5200.0,17.1726,17.2104,17.1726,17.1821,5200.0
2009-02-06 12:55:00,18.15,18.21,18.15,18.18,6000.0,17.1631,17.2199,17.1631,17.1915,6000.0
2009-02-06 13:00:00,18.18,18.2,18.17,18.18,3000.0,17.1915,17.2104,17.1821,17.1915,3000.0
2009-02-06 13:05:00,18.18,18.23,18.17,18.22,9400.0,17.1915,17.2388,17.1821,17.2293,9400.0
2009-02-06 13:10:00,18.22,18.24,18.2,18.2,4000.0,17.2293,17.2482,17.2104,17.2104,4000.0
2009-02-06 13:15:00,18.22,18.29,18.22,18.26,7800.0,17.2293,17.2955,17.2293,17.2672,7800.0
2009-02-06 13:20:00,18.26,18.29,18.24,18.25,12200.0,17.2672,17.2955,17.2482,17.2577,12200.0
2009-02-06 13:25:00,18.25,18.27,18.24,18.24,8400.0,17.2577,17.2766,17.2482,17.2482,8400.0
2009-02-06 13:30:00,18.25,18.27,18.24,18.26,7800.0,17.2577,17.2766,17.2482,17.2672,7800.0
2009-02-06 13:35:00,18.23,18.25,18.23,18.25,8600.0,17.2388,17.2577,17.2388,17.2577,8600.0
2009-02-06 13:40:00,18.24,18.25,18.21,18.23,9000.0,17.2482,17.2577,17.2199,17.2388,9000.0
2009-02-06 13:45:00,18.22,18.25,18.22,18.22,7000.0,17.2293,17.2577,17.2293,17.2293,7000.0
2009-02-06 13:50:00,18.23,18.27,18.22,18.27,25600.0,17.2388,17.2766,17.2293,17.2766,25600.0
2009-02-06 13:55:00,18.25,18.3,18.25,18.29,12800.0,17.2577,17.305,17.2577,17.2955,12800.0
2009-02-06 14:00:00,18.29,18.29,18.25,18.27,19800.0,17.2955,17.2955,17.2577,17.2766,19800.0
2009-02-06 14:05:00,18.27,18.28,18.25,18.26,14400.0,17.2766,17.2861,17.2577,17.2672,14400.0
2009-02-06 14:10:00,18.25,18.27,18.25,18.27,10000.0,17.2577,17.2766,17.2577,17.2766,10000.0
2009-02-06 14:15:00,18.27,18.31,18.22,18.23,15600.0,17.2766,17.3144,17.2293,17.2388,15600.0
2009-02-06 14:20:00,18.24,18.3,18.23,18.3,40400.0,17.2482,17.305,17.2388,17.305,40400.0
2009-02-06 14:25:00,18.3,18.32,18.28,18.32,16600.0,17.305,17.3239,17.2861,17.3239,16600.0
2009-02-06 14:30:00,18.32,18.34,18.3,18.31,14000.0,17.3239,17.3428,17.305,17.3144,14000.0
2009-02-06 14:35:00,18.31,18.34,18.26,18.26,18800.0,17.3144,17.3428,17.2672,17.2672,18800.0
2009-02-06 14:40:00,18.25,18.25,18.18,18.18,10400.0,17.2577,17.2577,17.1915,17.1915,10400.0
2009-02-06 14:45:00,18.2,18.21,18.18,18.18,8400.0,17.2104,17.2199,17.1915,17.1915,8400.0
2009-02-06 14:50:00,18.18,18.18,18.15,18.15,9400.0,17.1915,17.1915,17.1631,17.1631,9400.0
2009-02-06 14:55:00,18.17,18.21,18.17,18.18,3800.0,17.1821,17.2199,17.1821,17.1915,3800.0
2009-02-06 15:00:00,18.19,18.2,18.16,18.16,10400.0,17.201,17.2104,17.1726,17.1726,10400.0
2009-02-06 15:05:00,18.16,18.18,18.15,18.15,21000.0,17.1726,17.1915,17.1631,17.1631,21000.0
2009-02-06 15:10:00,18.16,18.17,18.11,18.13,21000.0,17.1726,17.1821,17.1253,17.1442,21000.0
2009-02-06 15:15:00,18.13,18.17,18.11,18.14,10200.0,17.1442,17.1821,17.1253,17.1537,10200.0
2009-02-06 15:20:00,18.15,18.17,18.14,18.15,10600.0,17.1631,17.1821,17.1537,17.1631,10600.0
2009-02-06 15:25:00,18.15,18.15,18.09,18.13,19400.0,17.1631,17.1631,17.1064,17.1442,19400.0
2009-02-06 15:30:00,18.14,18.18,18.12,18.17,19000.0,17.1537,17.1915,17.1348,17.1821,19000.0
2009-02-06 15:35:00,18.16,18.16,18.11,18.11,38600.0,17.1726,17.1726,17.1253,17.1253,38600.0
2009-02-06 15:40:00,18.11,18.18,18.11,18.16,50400.0,17.1253,17.1915,17.1253,17.1726,50400.0
2009-02-06 15:45:00,18.15,18.17,18.12,18.12,62200.0,17.1631,17.1821,17.1348,17.1348,62200.0
2009-02-06 15:50:00,18.13,18.16,18.1,18.11,74800.0,17.1442,17.1726,17.1159,17.1253,74800.0
2009-02-06 15:55:00,18.11,18.13,18.06,18.12,100400.0,17.1253,17.1442,17.078,17.1348,100400.0
2009-02-09 09:30:00,18.14,18.14,17.93,17.93,13000.0,17.1537,17.1537,16.9551,16.9551,13000.0
2009-02-09 09:35:00,17.93,17.96,17.83,17.85,17000.0,16.9551,16.9835,16.8605,16.8795,17000.0
2009-02-09 09:40:00,17.84,17.86,17.83,17.84,17200.0,16.87,16.8889,16.8605,16.87,17200.0
2009-02-09 09:45:00,17.83,17.88,17.81,17.82,19000.0,16.8605,16.9078,16.8416,16.8511,19000.0
2009-02-09 09:50:00,17.81,17.86,17.81,17.84,13400.0,16.8416,16.8889,16.8416,16.87,13400.0
2009-02-09 09:55:00,17.84,17.84,17.79,17.82,11600.0,16.87,16.87,16.8227,16.8511,11600.0
2009-02-09 10:00:00,17.84,17.84,17.7,17.7,19400.0,16.87,16.87,16.7376,16.7376,19400.0
2009-02-09 10:05:00,17.7,17.72,17.66,17.72,13600.0,16.7376,16.7565,16.6998,16.7565,13600.0
2009-02-09 10:10:00,17.72,17.75,17.72,17.74,15600.0,16.7565,16.7849,16.7565,16.7754,15600.0
2009-02-09 10:15:00,17.75,17.82,17.75,17.81,10800.0,16.7849,16.8511,16.7849,16.8416,10800.0
2009-02-09 10:20:00,17.83,17.86,17.83,17.86,19000.0,16.8605,16.8889,16.8605,16.8889,19000.0
2009-02-09 10:25:00,17.86,17.91,17.86,17.89,11200.0,16.8889,16.9362,16.8889,16.9173,11200.0
2009-02-09 10:30:00,17.89,17.91,17.88,17.89,10800.0,16.9173,16.9362,16.9078,16.9173,10800.0
2009-02-09 10:35:00,17.9,18.03,17.9,18.03,12200.0,16.9267,17.0497,16.9267,17.0497,12200.0
2009-02-09 10:40:00,18.04,18.04,18.01,18.01,10800.0,17.0591,17.0591,17.0308,17.0308,10800.0
2009-02-09 10:45:00,18.0,18.07,17.96,18.07,12800.0,17.0213,17.0875,16.9835,17.0875,12800.0
2009-02-09 10:50:00,18.05,18.05,18.02,18.02,3600.0,17.0686,17.0686,17.0402,17.0402,3600.0
2009-02-09 10:55:00,18.03,18.07,18.03,18.04,6800.0,17.0497,17.0875,17.0497,17.0591,6800.0
2009-02-09 11:00:00,18.07,18.07,18.02,18.04,4600.0,17.0875,17.0875,17.0402,17.0591,4600.0
2009-02-09 11:05:00,18.03,18.03,17.96,17.97,7600.0,17.0497,17.0497,16.9835,16.9929,7600.0
2009-02-09 11:10:00,17.97,17.99,17.97,17.98,4200.0,16.9929,17.0118,16.9929,17.0024,4200.0
2009-02-09 11:15:00,17.98,17.99,17.97,17.98,7400.0,17.0024,17.0118,16.9929,17.0024,7400.0
2009-02-09 11:20:00,17.98,18.01,17.97,17.99,8400.0,17.0024,17.0308,16.9929,17.0118,8400.0
2009-02-09 11:25:00,18.0,18.0,17.96,17.96,3200.0,17.0213,17.0213,16.9835,16.9835,3200.0
2009-02-09 11:30:00,17.96,17.96,17.93,17.96,1800.0,16.9835,16.9835,16.9551,16.9835,1800.0
2009-02-09 11:35:00,17.95,17.96,17.93,17.93,3600.0,16.974,16.9835,16.9551,16.9551,3600.0
2009-02-09 11:40:00,17.93,17.93,17.83,17.84,19200.0,16.9551,16.9551,16.8605,16.87,19200.0
2009-02-09 11:45:00,17.84,17.85,17.82,17.83,4800.0,16.87,16.8795,16.8511,16.8605,4800.0
2009-02-09 11:50:00,17.82,17.84,17.82,17.83,4000.0,16.8511,16.87,16.8511,16.8605,4000.0
2009-02-09 11:55:00,17.84,17.86,17.84,17.85,3800.0,16.87,16.8889,16.87,16.8795,3800.0
2009-02-09 12:00:00,17.85,17.86,17.84,17.85,4400.0,16.8795,16.8889,16.87,16.8795,4400.0
2009-02-09 12:05:00,17.84,17.84,17.83,17.83,4600.0,16.87,16.87,16.8605,16.8605,4600.0
2009-02-09 12:10:00,17.83,17.85,17.82,17.84,6400.0,16.8605,16.8795,16.8511,16.87,6400.0
2009-02-09 12:15:00,17.84,17.88,17.84,17.88,4400.0,16.87,16.9078,16.87,16.9078,4400.0
2009-02-09 12:20:00,17.89,17.89,17.85,17.86,3000.0,16.9173,16.9173,16.8795,16.8889,3000.0
2009-02-09 12:25:00,17.85,17.87,17.84,17.86,4800.0,16.8795,16.8984,16.87,16.8889,4800.0
2009-02-09 12:30:00,17.86,17.86,17.84,17.84,4200.0,16.8889,16.8889,16.87,16.87,4200.0
2009-02-09 12:35:00,17.84,17.85,17.84,17.84,6600.0,16.87,16.8795,16.87,16.87,6600.0
2009-02-09 12:40:00,17.84,17.85,17.82,17.82,5800.0,16.87,16.8795,16.8511,16.8511,5800.0
2009-02-09 12:45:00,17.81,17.85,17.81,17.85,6800.0,16.8416,16.8795,16.8416,16.8795,6800.0
2009-02-09 12:50:00,17.85,17.89,17.83,17.89,2600.0,16.8795,16.9173,16.8605,16.9173,2600.0
2009-02-09 12:55:00,17.88,17.89,17.87,17.88,5200.0,16.9078,16.9173,16.8984,16.9078,5200.0
2009-02-09 13:00:00,17.87,17.89,17.87,17.88,2800.0,16.8984,16.9173,16.8984,16.9078,2800.0
2009-02-09 13:05:00,17.88,17.89,17.87,17.88,3400.0,16.9078,16.9173,16.8984,16.9078,3400.0
2009-02-09 13:10:00,17.89,17.9,17.88,17.89,3200.0,16.9173,16.9267,16.9078,16.9173,3200.0
2009-02-09 13:15:00,17.88,17.89,17.86,17.86,3600.0,16.9078,16.9173,16.8889,16.8889,3600.0
2009-02-09 13:20:00,17.85,17.86,17.84,17.86,1200.0,16.8795,16.8889,16.87,16.8889,1200.0
2009-02-09 13:25:00,17.85,17.85,17.84,17.84,2600.0,16.8795,16.8795,16.87,16.87,2600.0
2009-02-09 13:30:00,17.86,17.86,17.76,17.76,5000.0,16.8889,16.8889,16.7943,16.7943,5000.0
2009-02-09 13:35:00,17.76,17.79,17.75,17.79,4400.0,16.7943,16.8227,16.7849,16.8227,4400.0
2009-02-09 13:40:00,17.8,17.83,17.8,17.81,3800.0,16.8322,16.8605,16.8322,16.8416,3800.0
2009-02-09 13:45:00,17.81,17.82,17.81,17.82,1600.0,16.8416,16.8511,16.8416,16.8511,1600.0
2009-02-09 13:50:00,17.82,17.83,17.81,17.83,2200.0,16.8511,16.8605,16.8416,16.8605,2200.0
2009-02-09 13:55:00,17.82,17.86,17.82,17.86,7200.0,16.8511,16.8889,16.8511,16.8889,7200.0
2009-02-09 14:00:00,17.86,17.9,17.86,17.88,5600.0,16.8889,16.9267,16.8889,16.9078,5600.0
2009-02-09 14:05:00,17.87,17.89,17.86,17.88,6200.0,16.8984,16.9173,16.8889,16.9078,6200.0
2009-02-09 14:10:00,17.88,17.88,17.82,17.82,7200.0,16.9078,16.9078,16.8511,16.8511,7200.0
2009-02-09 14:15:00,17.82,17.82,17.78,17.8,7200.0,16.8511,16.8511,16.8133,16.8322,7200.0
2009-02-09 14:20:00,17.81,17.84,17.81,17.84,2600.0,16.8416,16.87,16.8416,16.87,2600.0
2009-02-09 14:25:00,17.83,17.83,17.75,17.78,6800.0,16.8605,16.8605,16.7849,16.8133,6800.0
2009-02-09 14:30:00,17.79,17.81,17.78,17.81,9000.0,16.8227,16.8416,16.8133,16.8416,9000.0
2009-02-09 14:35:00,17.8,17.84,17.79,17.84,5600.0,16.8322,16.87,16.8227,16.87,5600.0
2009-02-09 14:40:00,17.84,17.84,17.81,17.83,12600.0,16.87,16.87,16.8416,16.8605,12600.0
2009-02-09 14:45:00,17.81,17.84,17.79,17.84,11200.0,16.8416,16.87,16.8227,16.87,11200.0
2009-02-09 14:50:00,17.84,17.86,17.83,17.83,6400.0,16.87,16.8889,16.8605,16.8605,6400.0
2009-02-09 14:55:00,17.83,17.84,17.81,17.83,8200.0,16.8605,16.87,16.8416,16.8605,8200.0
2009-02-09 15:00:00,17.83,17.85,17.83,17.83,10000.0,16.8605,16.8795,16.8605,16.8605,10000.0
2009-02-09 15:05:00,17.83,17.9,17.82,17.82,19000.0,16.8605,16.9267,16.8511,16.8511,19000.0
2009-02-09 15:10:00,17.82,17.83,17.78,17.83,13400.0,16.8511,16.8605,16.8133,16.8605,13400.0
2009-02-09 15:15:00,17.86,17.88,17.85,17.86,11000.0,16.8889,16.9078,16.8795,16.8889,11000.0
2009-02-09 15:20:00,17.85,17.89,17.85,17.88,13200.0,16.8795,16.9173,16.8795,16.9078,13200.0
2009-02-09 15:25:00,17.88,17.89,17.86,17.88,10800.0,16.9078,16.9173,16.8889,16.9078,10800.0
2009-02-09 15:30:00,17.87,17.91,17.86,17.86,13000.0,16.8984,16.9362,16.8889,16.8889,13000.0
2009-02-09 15:35:00,17.87,17.88,17.81,17.81,18600.0,16.8984,16.9078,16.8416,16.8416,18600.0
2009-02-09 15:40:00,17.82,17.86,17.82,17.85,14600.0,16.8511,16.8889,16.8511,16.8795,14600.0
2009-02-09 15:45:00,17.86,17.87,17.82,17.87,18000.0,16.8889,16.8984,16.8511,16.8984,18000.0
2009-02-09 15:50:00,17.87,17.88,17.86,17.86,16400.0,16.8984,16.9078,16.8889,16.8889,16400.0
2009-02-09 15:55:00,17.86,17.88,17.85,17.87,29200.0,16.8889,16.9078,16.8795,16.8984,29200.0
2009-02-10 09:30:00,17.77,17.91,17.77,17.89,4600.0,16.8038,16.9362,16.8038,16.9173,4600.0
2009-02-10 09:35:00,17.88,17.89,17.82,17.84,8600.0,16.9078,16.9173,16.8511,16.87,8600.0
2009-02-10 09:40:00,17.85,17.89,17.82,17.85,9400.0,16.8795,16.9173,16.8511,16.8795,9400.0
2009-02-10 09:45:00,17.85,17.91,17.85,17.88,7200.0,16.8795,16.9362,16.8795,16.9078,7200.0
2009-02-10 09:50:00,17.86,17.9,17.86,17.86,4000.0,16.8889,16.9267,16.8889,16.8889,4000.0
2009-02-10 09:55:00,17.88,17.92,17.81,17.86,12600.0,16.9078,16.9456,16.8416,16.8889,12600.0
2009-02-10 10:00:00,17.88,17.96,17.85,17.92,10800.0,16.9078,16.9835,16.8795,16.9456,10800.0
2009-02-10 10:05:00,17.94,18.05,17.93,18.04,59600.0,16.9646,17.0686,16.9551,17.0591,59600.0
2009-02-10 10:10:00,18.04,18.08,17.96,18.0,20200.0,17.0591,17.0969,16.9835,17.0213,20200.0
2009-02-10 10:15:00,18.0,18.04,17.96,18.0,10400.0,17.0213,17.0591,16.9835,17.0213,10400.0
2009-02-10 10:20:00,17.99,17.99,17.88,17.91,11200.0,17.0118,17.0118,16.9078,16.9362,11200.0
2009-02-10 10:25:00,17.91,17.99,17.89,17.93,18600.0,16.9362,17.0118,16.9173,16.9551,18600.0
2009-02-10 10:30:00,17.93,17.96,17.92,17.96,13600.0,16.9551,16.9835,16.9456,16.9835,13600.0
2009-02-10 10:35:00,17.93,17.96,17.92,17.95,4400.0,16.9551,16.9835,16.9456,16.974,4400.0
2009-02-10 10:40:00,17.93,17.95,17.91,17.91,9000.0,16.9551,16.974,16.9362,16.9362,9000.0
2009-02-10 10:45:00,17.88,17.91,17.87,17.91,17400.0,16.9078,16.9362,16.8984,16.9362,17400.0
2009-02-10 10:50:00,17.93,17.97,17.91,17.97,11600.0,16.9551,16.9929,16.9362,16.9929,11600.0
2009-02-10 10:55:00,17.95,17.97,17.93,17.93,19600.0,16.974,16.9929,16.9551,16.9551,19600.0
2009-02-10 11:00:00,17.93,17.99,17.87,17.87,15600.0,16.9551,17.0118,16.8984,16.8984,15600.0
2009-02-10 11:05:00,17.85,17.85,17.68,17.75,13800.0,16.8795,16.8795,16.7187,16.7849,13800.0
2009-02-10 11:10:00,17.75,17.75,17.68,17.72,10800.0,16.7849,16.7849,16.7187,16.7565,10800.0
2009-02-10 11:15:00,17.72,17.83,17.72,17.79,14400.0,16.7565,16.8605,16.7565,16.8227,14400.0
2009-02-10 11:20:00,17.82,17.88,17.79,17.79,5000.0,16.8511,16.9078,16.8227,16.8227,5000.0
2009-02-10 11:25:00,17.8,17.85,17.73,17.85,8200.0,16.8322,16.8795,16.766,16.8795,8200.0
2009-02-10 11:30:00,17.83,17.83,17.56,17.59,21000.0,16.8605,16.8605,16.6052,16.6336,21000.0
2009-02-10 11:35:00,17.58,17.65,17.52,17.56,17000.0,16.6241,16.6903,16.5674,16.6052,17000.0
2009-02-10 11:40:00,17.55,17.67,17.55,17.65,10600.0,16.5958,16.7092,16.5958,16.6903,10600.0
2009-02-10 11:45:00,17.61,17.67,17.57,17.61,10600.0,16.6525,16.7092,16.6147,16.6525,10600.0
2009-02-10 11:50:00,17.61,17.61,17.58,17.61,7200.0,16.6525,16.6525,16.6241,16.6525,7200.0
2009-02-10 11:55:00,17.61,17.68,17.6,17.67,20400.0,16.6525,16.7187,16.643,16.7092,20400.0
2009-02-10 12:00:00,17.65,17.71,17.61,17.68,6400.0,16.6903,16.7471,16.6525,16.7187,6400.0
2009-02-10 12:05:00,17.68,17.68,17.61,17.64,4800.0,16.7187,16.7187,16.6525,16.6809,4800.0
2009-02-10 12:10:00,17.64,17.71,17.64,17.67,9000.0,16.6809,16.7471,16.6809,16.7092,9000.0
2009-02-10 12:15:00,17.67,17.71,17.66,17.66,12600.0,16.7092,16.7471,16.6998,16.6998,12600.0
2009-02-10 12:20:00,17.66,17.68,17.63,17.66,3800.0,16.6998,16.7187,16.6714,16.6998,3800.0
2009-02-10 12:25:00,17.68,17.69,17.61,17.64,6400.0,16.7187,16.7282,16.6525,16.6809,6400.0
2009-02-10 12:30:00,17.65,17.69,17.64,17.69,6000.0,16.6903,16.7282,16.6809,16.7282,6000.0
2009-02-10 12:35:00,17.67,17.7,17.64,17.68,9800.0,16.7092,16.7376,16.6809,16.7187,9800.0
2009-02-10 12:40:00,17.68,17.7,17.67,17.69,7200.0,16.7187,16.7376,16.7092,16.7282,7200.0
2009-02-10 12:45:00,17.69,17.73,17.69,17.7,8600.0,16.7282,16.766,16.7282,16.7376,8600.0
2009-02-10 12:50:00,17.72,17.73,17.71,17.71,3400.0,16.7565,16.766,16.7471,16.7471,3400.0
2009-02-10 12:55:00,17.72,17.74,17.7,17.7,7400.0,16.7565,16.7754,16.7376,16.7376,7400.0
2009-02-10 13:00:00,17.7,17.72,17.64,17.67,8800.0,16.7376,16.7565,16.6809,16.7092,8800.0
2009-02-10 13:05:00,17.65,17.66,17.6,17.63,11000.0,16.6903,16.6998,16.643,16.6714,11000.0
2009-02-10 13:10:00,17.63,17.65,17.59,17.65,5800.0,16.6714,16.6903,16.6336,16.6903,5800.0
2009-02-10 13:15:00,17.65,17.65,17.6,17.6,5800.0,16.6903,16.6903,16.643,16.643,5800.0
2009-02-10 13:20:00,17.59,17.61,17.53,17.6,14200.0,16.6336,16.6525,16.5769,16.643,14200.0
2009-02-10 13:25:00,17.6,17.63,17.55,17.63,12800.0,16.643,16.6714,16.5958,16.6714,12800.0
2009-02-10 13:30:00,17.61,17.63,17.59,17.61,9400.0,16.6525,16.6714,16.6336,16.6525,9400.0
2009-02-10 13:35:00,17.64,17.67,17.61,17.63,7000.0,16.6809,16.7092,16.6525,16.6714,7000.0
2009-02-10 13:40:00,17.63,17.66,17.61,17.63,5800.0,16.6714,16.6998,16.6525,16.6714,5800.0
2009-02-10 13:45:00,17.64,17.64,17.58,17.6,9000.0,16.6809,16.6809,16.6241,16.643,9000.0
2009-02-10 13:50:00,17.59,17.6,17.57,17.58,7400.0,16.6336,16.643,16.6147,16.6241,7400.0
2009-02-10 13:55:00,17.57,17.6,17.57,17.58,6400.0,16.6147,16.643,16.6147,16.6241,6400.0
2009-02-10 14:00:00,17.57,17.65,17.57,17.65,12200.0,16.6147,16.6903,16.6147,16.6903,12200.0
2009-02-10 14:05:00,17.66,17.66,17.58,17.59,8200.0,16.6998,16.6998,16.6241,16.6336,8200.0
2009-02-10 14:10:00,17.58,17.61,17.58,17.58,5400.0,16.6241,16.6525,16.6241,16.6241,5400.0
2009-02-10 14:15:00,17.57,17.58,17.55,17.58,8000.0,16.6147,16.6241,16.5958,16.6241,8000.0
2009-02-10 14:20:00,17.59,17.59,17.51,17.53,9400.0,16.6336,16.6336,16.5579,16.5769,9400.0
2009-02-10 14:25:00,17.53,17.54,17.49,17.49,9200.0,16.5769,16.5863,16.539,16.539,9200.0
2009-02-10 14:30:00,17.51,17.51,17.45,17.49,8600.0,16.5579,16.5579,16.5012,16.539,8600.0
2009-02-10 14:35:00,17.5,17.5,17.47,17.5,9400.0,16.5485,16.5485,16.5201,16.5485,9400.0
2009-02-10 14:40:00,17.5,17.59,17.5,17.55,12600.0,16.5485,16.6336,16.5485,16.5958,12600.0
2009-02-10 14:45:00,17.53,17.56,17.53,17.53,6800.0,16.5769,16.6052,16.5769,16.5769,6800.0
2009-02-10 14:50:00,17.53,17.53,17.45,17.45,15000.0,16.5769,16.5769,16.5012,16.5012,15000.0
2009-02-10 14:55:00,17.45,17.48,17.43,17.45,15600.0,16.5012,16.5296,16.4823,16.5012,15600.0
2009-02-10 15:00:00,17.45,17.51,17.44,17.5,18400.0,16.5012,16.5579,16.4917,16.5485,18400.0
2009-02-10 15:05:00,17.5,17.5,17.46,17.49,11400.0,16.5485,16.5485,16.5107,16.539,11400.0
2009-02-10 15:10:00,17.49,17.5,17.4,17.4,14200.0,16.539,16.5485,16.4539,16.4539,14200.0
2009-02-10 15:15:00,17.42,17.43,17.39,17.4,16800.0,16.4728,16.4823,16.4445,16.4539,16800.0
2009-02-10 15:20:00,17.4,17.44,17.36,17.44,22000.0,16.4539,16.4917,16.4161,16.4917,22000.0
2009-02-10 15:25:00,17.45,17.49,17.43,17.43,11400.0,16.5012,16.539,16.4823,16.4823,11400.0
2009-02-10 15:30:00,17.46,17.49,17.43,17.47,19800.0,16.5107,16.539,16.4823,16.5201,19800.0
2009-02-10 15:35:00,17.45,17.49,17.4,17.4,16800.0,16.5012,16.539,16.4539,16.4539,16800.0
2009-02-10 15:40:00,17.41,17.45,17.36,17.45,33600.0,16.4634,16.5012,16.4161,16.5012,33600.0
2009-02-10 15:45:00,17.46,17.53,17.41,17.46,26600.0,16.5107,16.5769,16.4634,16.5107,26600.0
2009-02-10 15:50:00,17.48,17.52,17.41,17.43,32200.0,16.5296,16.5674,16.4634,16.4823,32200.0
2009-02-10 15:55:00,17.44,17.45,17.39,17.45,58600.0,16.4917,16.5012,16.4445,16.5012,58600.0
2009-02-11 09:30:00,17.51,17.65,17.43,17.47,11000.0,16.5674,16.6999,16.4917,16.5296,11000.0
2009-02-11 09:35:00,17.45,17.65,17.44,17.55,8600.0,16.5106,16.6999,16.5012,16.6053,8600.0
2009-02-11 09:40:00,17.55,17.61,17.55,17.57,8600.0,16.6053,16.662,16.6053,16.6242,8600.0
2009-02-11 09:45:00,17.58,17.59,17.56,17.59,13800.0,16.6336,16.6431,16.6147,16.6431,13800.0
2009-02-11 09:50:00,17.58,17.58,17.5,17.5,15600.0,16.6336,16.6336,16.5579,16.5579,15600.0
2009-02-11 09:55:00,17.5,17.55,17.49,17.54,11000.0,16.5579,16.6053,16.5485,16.5958,11000.0
2009-02-11 10:00:00,17.52,17.53,17.49,17.5,13200.0,16.5769,16.5863,16.5485,16.5579,13200.0
2009-02-11 10:05:00,17.49,17.49,17.45,17.45,11000.0,16.5485,16.5485,16.5106,16.5106,11000.0
2009-02-11 10:10:00,17.47,17.51,17.46,17.48,8800.0,16.5296,16.5674,16.5201,16.539,8800.0
2009-02-11 10:15:00,17.48,17.5,17.47,17.48,12400.0,16.539,16.5579,16.5296,16.539,12400.0
2009-02-11 10:20:00,17.48,17.53,17.48,17.53,6600.0,16.539,16.5863,16.539,16.5863,6600.0
2009-02-11 10:25:00,17.54,17.54,17.48,17.5,12800.0,16.5958,16.5958,16.539,16.5579,12800.0
2009-02-11 10:30:00,17.49,17.49,17.36,17.39,31600.0,16.5485,16.5485,16.4255,16.4539,31600.0
2009-02-11 10:35:00,17.39,17.4,17.37,17.37,9400.0,16.4539,16.4633,16.4349,16.4349,9400.0
2009-02-11 10:40:00,17.39,17.43,17.36,17.41,32400.0,16.4539,16.4917,16.4255,16.4728,32400.0
2009-02-11 10:45:00,17.42,17.46,17.42,17.45,14800.0,16.4823,16.5201,16.4823,16.5106,14800.0
2009-02-11 10:50:00,17.45,17.49,17.45,17.49,10000.0,16.5106,16.5485,16.5106,16.5485,10000.0
2009-02-11 10:55:00,17.48,17.51,17.47,17.48,4800.0,16.539,16.5674,16.5296,16.539,4800.0
2009-02-11 11:00:00,17.47,17.54,17.47,17.53,5800.0,16.5296,16.5958,16.5296,16.5863,5800.0
2009-02-11 11:05:00,17.53,17.55,17.52,17.52,16400.0,16.5863,16.6053,16.5769,16.5769,16400.0
2009-02-11 11:10:00,17.5,17.52,17.5,17.5,13400.0,16.5579,16.5769,16.5579,16.5579,13400.0
2009-02-11 11:15:00,17.5,17.57,17.5,17.57,9600.0,16.5579,16.6242,16.5579,16.6242,9600.0
2009-02-11 11:20:00,17.57,17.57,17.55,17.56,8400.0,16.6242,16.6242,16.6053,16.6147,8400.0
2009-02-11 11:25:00,17.55,17.59,17.55,17.59,12000.0,16.6053,16.6431,16.6053,16.6431,12000.0
2009-02-11 11:30:00,17.59,17.63,17.57,17.57,14200.0,16.6431,16.681,16.6242,16.6242,14200.0
2009-02-11 11:35:00,17.56,17.57,17.55,17.57,1800.0,16.6147,16.6242,16.6053,16.6242,1800.0
2009-02-11 11:40:00,17.56,17.57,17.54,17.56,4000.0,16.6147,16.6242,16.5958,16.6147,4000.0
2009-02-11 11:45:00,17.59,17.6,17.57,17.58,5200.0,16.6431,16.6526,16.6242,16.6336,5200.0
2009-02-11 11:50:00,17.6,17.61,17.57,17.6,8800.0,16.6526,16.662,16.6242,16.6526,8800.0
2009-02-11 11:55:00,17.61,17.61,17.59,17.59,400.0,16.662,16.662,16.6431,16.6431,400.0
2009-02-11 12:00:00,17.59,17.6,17.57,17.58,2400.0,16.6431,16.6526,16.6242,16.6336,2400.0
2009-02-11 12:05:00,17.57,17.59,17.57,17.59,1600.0,16.6242,16.6431,16.6242,16.6431,1600.0
2009-02-11 12:10:00,17.57,17.57,17.48,17.48,6400.0,16.6242,16.6242,16.539,16.539,6400.0
2009-02-11 12:15:00,17.5,17.5,17.48,17.49,2200.0,16.5579,16.5579,16.539,16.5485,2200.0
2009-02-11 12:20:00,17.49,17.53,17.49,17.5,7200.0,16.5485,16.5863,16.5485,16.5579,7200.0
2009-02-11 12:25:00,17.52,17.52,17.48,17.5,3400.0,16.5769,16.5769,16.539,16.5579,3400.0
2009-02-11 12:30:00,17.5,17.52,17.47,17.48,6000.0,16.5579,16.5769,16.5296,16.539,6000.0
2009-02-11 12:35:00,17.48,17.5,17.48,17.5,5400.0,16.539,16.5579,16.539,16.5579,5400.0
2009-02-11 12:40:00,17.51,17.56,17.5,17.5,16600.0,16.5674,16.6147,16.5579,16.5579,16600.0
2009-02-11 12:45:00,17.5,17.52,17.5,17.52,4400.0,16.5579,16.5769,16.5579,16.5769,4400.0
2009-02-11 12:50:00,17.52,17.52,17.5,17.5,2600.0,16.5769,16.5769,16.5579,16.5579,2600.0
2009-02-11 12:55:00,17.51,17.51,17.43,17.43,6400.0,16.5674,16.5674,16.4917,16.4917,6400.0
2009-02-11 13:00:00,17.43,17.46,17.43,17.46,10200.0,16.4917,16.5201,16.4917,16.5201,10200.0
2009-02-11 13:05:00,17.46,17.46,17.38,17.39,8600.0,16.5201,16.5201,16.4444,16.4539,8600.0
2009-02-11 13:10:00,17.39,17.41,17.37,17.39,8000.0,16.4539,16.4728,16.4349,16.4539,8000.0
2009-02-11 13:15:00,17.4,17.4,17.38,17.39,6200.0,16.4633,16.4633,16.4444,16.4539,6200.0
2009-02-11 13:20:00,17.38,17.42,17.38,17.39,6000.0,16.4444,16.4823,16.4444,16.4539,6000.0
2009-02-11 13:25:00,17.36,17.39,17.36,17.38,6000.0,16.4255,16.4539,16.4255,16.4444,6000.0
2009-02-11 13:30:00,17.39,17.39,17.34,17.34,11200.0,16.4539,16.4539,16.4066,16.4066,11200.0
2009-02-11 13:35:00,17.33,17.35,17.33,17.34,9400.0,16.3971,16.416,16.3971,16.4066,9400.0
2009-02-11 13:40:00,17.33,17.34,17.3,17.3,5200.0,16.3971,16.4066,16.3687,16.3687,5200.0
2009-02-11 13:45:00,17.3,17.31,17.24,17.25,8000.0,16.3687,16.3782,16.3119,16.3214,8000.0
2009-02-11 13:50:00,17.25,17.3,17.25,17.3,10600.0,16.3214,16.3687,16.3214,16.3687,10600.0
2009-02-11 13:55:00,17.3,17.32,17.29,17.3,8600.0,16.3687,16.3876,16.3593,16.3687,8600.0
2009-02-11 14:00:00,17.3,17.33,17.29,17.33,7800.0,16.3687,16.3971,16.3593,16.3971,7800.0
2009-02-11 14:05:00,17.33,17.35,17.32,17.34,10600.0,16.3971,16.416,16.3876,16.4066,10600.0
2009-02-11 14:10:00,17.35,17.35,17.3,17.3,4000.0,16.416,16.416,16.3687,16.3687,4000.0
2009-02-11 14:15:00,17.29,17.29,17.25,17.26,7000.0,16.3593,16.3593,16.3214,16.3309,7000.0
2009-02-11 14:20:00,17.26,17.3,17.25,17.3,9000.0,16.3309,16.3687,16.3214,16.3687,9000.0
2009-02-11 14:25:00,17.3,17.36,17.3,17.34,12200.0,16.3687,16.4255,16.3687,16.4066,12200.0
2009-02-11 14:30:00,17.34,17.38,17.32,17.35,7600.0,16.4066,16.4444,16.3876,16.416,7600.0
2009-02-11 14:35:00,17.35,17.39,17.35,17.36,5800.0,16.416,16.4539,16.416,16.4255,5800.0
2009-02-11 14:40:00,17.38,17.39,17.38,17.39,2600.0,16.4444,16.4539,16.4444,16.4539,2600.0
2009-02-11 14:45:00,17.39,17.4,17.37,17.37,3000.0,16.4539,16.4633,16.4349,16.4349,3000.0
2009-02-11 14:50:00,17.38,17.49,17.38,17.41,15200.0,16.4444,16.5485,16.4444,16.4728,15200.0
2009-02-11 14:55:00,17.42,17.52,17.41,17.48,44200.0,16.4823,16.5769,16.4728,16.539,44200.0
2009-02-11 15:00:00,17.49,17.5,17.42,17.42,10800.0,16.5485,16.5579,16.4823,16.4823,10800.0
2009-02-11 15:05:00,17.43,17.53,17.43,17.48,21000.0,16.4917,16.5863,16.4917,16.539,21000.0
2009-02-11 15:10:00,17.47,17.5,17.47,17.48,8600.0,16.5296,16.5579,16.5296,16.539,8600.0
2009-02-11 15:15:00,17.48,17.54,17.45,17.45,10000.0,16.539,16.5958,16.5106,16.5106,10000.0
2009-02-11 15:20:00,17.44,17.46,17.41,17.46,9000.0,16.5012,16.5201,16.4728,16.5201,9000.0
2009-02-11 15:25:00,17.46,17.49,17.45,17.48,3200.0,16.5201,16.5485,16.5106,16.539,3200.0
2009-02-11 15:30:00,17.48,17.5,17.41,17.41,10400.0,16.539,16.5579,16.4728,16.4728,10400.0
2009-02-11 15:35:00,17.4,17.42,17.4,17.4,6000.0,16.4633,16.4823,16.4633,16.4633,6000.0
2009-02-11 15:40:00,17.42,17.43,17.38,17.39,15800.0,16.4823,16.4917,16.4444,16.4539,15800.0
2009-02-11 15:45:00,17.38,17.43,17.36,17.41,29400.0,16.4444,16.4917,16.4255,16.4728,29400.0
2009-02-11 15:50:00,17.43,17.46,17.42,17.45,20200.0,16.4917,16.5201,16.4823,16.5106,20200.0
2009-02-11 15:55:00,17.46,17.47,17.43,17.45,56200.0,16.5201,16.5296,16.4917,16.5106,56200.0
2009-02-12 09:30:00,17.25,17.39,17.25,17.39,1000.0,16.3214,16.4539,16.3214,16.4539,1000.0
2009-02-12 09:35:00,17.35,17.39,17.25,17.36,14600.0,16.416,16.4539,16.3214,16.4255,14600.0
2009-02-12 09:40:00,17.32,17.34,17.27,17.31,8600.0,16.3876,16.4066,16.3403,16.3782,8600.0
2009-02-12 09:45:00,17.31,17.38,17.31,17.38,8200.0,16.3782,16.4444,16.3782,16.4444,8200.0
2009-02-12 09:50:00,17.4,17.4,17.29,17.32,9000.0,16.4633,16.4633,16.3593,16.3876,9000.0
2009-02-12 09:55:00,17.3,17.34,17.26,17.34,9400.0,16.3687,16.4066,16.3309,16.4066,9400.0
2009-02-12 10:00:00,17.33,17.34,17.29,17.32,12600.0,16.3971,16.4066,16.3593,16.3876,12600.0
2009-02-12 10:05:00,17.31,17.33,17.28,17.32,11800.0,16.3782,16.3971,16.3498,16.3876,11800.0
2009-02-12 10:10:00,17.32,17.35,17.32,17.34,17600.0,16.3876,16.416,16.3876,16.4066,17600.0
2009-02-12 10:15:00,17.35,17.36,17.33,17.35,14400.0,16.416,16.4255,16.3971,16.416,14400.0
2009-02-12 10:20:00,17.33,17.35,17.33,17.35,11800.0,16.3971,16.416,16.3971,16.416,11800.0
2009-02-12 10:25:00,17.35,17.39,17.33,17.39,24200.0,16.416,16.4539,16.3971,16.4539,24200.0
2009-02-12 10:30:00,17.36,17.38,17.33,17.33,16000.0,16.4255,16.4444,16.3971,16.3971,16000.0
2009-02-12 10:35:00,17.36,17.36,17.33,17.34,4400.0,16.4255,16.4255,16.3971,16.4066,4400.0
2009-02-12 10:40:00,17.36,17.4,17.36,17.4,9400.0,16.4255,16.4633,16.4255,16.4633,9400.0
2009-02-12 10:45:00,17.42,17.49,17.42,17.49,5600.0,16.4823,16.5485,16.4823,16.5485,5600.0
2009-02-12 10:50:00,17.52,17.52,17.47,17.49,8200.0,16.5769,16.5769,16.5296,16.5485,8200.0
2009-02-12 10:55:00,17.49,17.5,17.41,17.47,25000.0,16.5485,16.5579,16.4728,16.5296,25000.0
2009-02-12 11:00:00,17.45,17.48,17.42,17.47,4800.0,16.5106,16.539,16.4823,16.5296,4800.0
2009-02-12 11:05:00,17.48,17.61,17.48,17.6,29600.0,16.539,16.662,16.539,16.6526,29600.0
2009-02-12 11:10:00,17.58,17.58,17.54,17.55,16800.0,16.6336,16.6336,16.5958,16.6053,16800.0
2009-02-12 11:15:00,17.55,17.58,17.5,17.52,14600.0,16.6053,16.6336,16.5579,16.5769,14600.0
2009-02-12 11:20:00,17.53,17.55,17.5,17.54,12400.0,16.5863,16.6053,16.5579,16.5958,12400.0
2009-02-12 11:25:00,17.54,17.59,17.54,17.56,11200.0,16.5958,16.6431,16.5958,16.6147,11200.0
2009-02-12 11:30:00,17.56,17.66,17.56,17.65,23000.0,16.6147,16.7093,16.6147,16.6999,23000.0
2009-02-12 11:35:00,17.67,17.68,17.61,17.65,12600.0,16.7188,16.7283,16.662,16.6999,12600.0
2009-02-12 11:40:00,17.63,17.66,17.58,17.65,38400.0,16.681,16.7093,16.6336,16.6999,38400.0
2009-02-12 11:45:00,17.66,17.66,17.61,17.64,3800.0,16.7093,16.7093,16.662,16.6904,3800.0
2009-02-12 11:50:00,17.65,17.67,17.65,17.67,2600.0,16.6999,16.7188,16.6999,16.7188,2600.0
2009-02-12 11:55:00,17.65,17.67,17.64,17.64,7600.0,16.6999,16.7188,16.6904,16.6904,7600.0
2009-02-12 12:00:00,17.63,17.65,17.63,17.64,4000.0,16.681,16.6999,16.681,16.6904,4000.0
2009-02-12 12:05:00,17.65,17.67,17.64,17.65,5800.0,16.6999,16.7188,16.6904,16.6999,5800.0
2009-02-12 12:10:00,17.64,17.67,17.64,17.64,7200.0,16.6904,16.7188,16.6904,16.6904,7200.0
2009-02-12 12:15:00,17.63,17.67,17.63,17.65,15800.0,16.681,16.7188,16.681,16.6999,15800.0
2009-02-12 12:20:00,17.67,17.67,17.65,17.67,5200.0,16.7188,16.7188,16.6999,16.7188,5200.0
2009-02-12 12:25:00,17.68,17.74,17.67,17.74,5800.0,16.7283,16.785,16.7188,16.785,5800.0
2009-02-12 12:30:00,17.72,17.74,17.71,17.74,4000.0,16.7661,16.785,16.7566,16.785,4000.0
2009-02-12 12:35:00,17.74,17.74,17.71,17.71,4200.0,16.785,16.785,16.7566,16.7566,4200.0
2009-02-12 12:40:00,17.71,17.72,17.7,17.72,3800.0,16.7566,16.7661,16.7472,16.7661,3800.0
2009-02-12 12:45:00,17.71,17.71,17.64,17.66,5600.0,16.7566,16.7566,16.6904,16.7093,5600.0
2009-02-12 12:50:00,17.66,17.66,17.64,17.66,2400.0,16.7093,16.7093,16.6904,16.7093,2400.0
2009-02-12 12:55:00,17.65,17.67,17.64,17.64,4400.0,16.6999,16.7188,16.6904,16.6904,4400.0
2009-02-12 13:00:00,17.64,17.64,17.58,17.59,9000.0,16.6904,16.6904,16.6336,16.6431,9000.0
2009-02-12 13:05:00,17.59,17.6,17.56,17.56,4200.0,16.6431,16.6526,16.6147,16.6147,4200.0
2009-02-12 13:10:00,17.57,17.63,17.57,17.57,7400.0,16.6242,16.681,16.6242,16.6242,7400.0
2009-02-12 13:15:00,17.55,17.55,17.5,17.51,13600.0,16.6053,16.6053,16.5579,16.5674,13600.0
2009-02-12 13:20:00,17.5,17.51,17.48,17.48,5800.0,16.5579,16.5674,16.539,16.539,5800.0
2009-02-12 13:25:00,17.48,17.53,17.48,17.49,5400.0,16.539,16.5863,16.539,16.5485,5400.0
2009-02-12 13:30:00,17.49,17.5,17.48,17.49,5200.0,16.5485,16.5579,16.539,16.5485,5200.0
2009-02-12 13:35:00,17.49,17.49,17.42,17.43,5600.0,16.5485,16.5485,16.4823,16.4917,5600.0
2009-02-12 13:40:00,17.42,17.46,17.4,17.46,3800.0,16.4823,16.5201,16.4633,16.5201,3800.0
2009-02-12 13:45:00,17.45,17.45,17.42,17.45,4200.0,16.5106,16.5106,16.4823,16.5106,4200.0
2009-02-12 13:50:00,17.47,17.5,17.47,17.48,2000.0,16.5296,16.5579,16.5296,16.539,2000.0
2009-02-12 13:55:00,17.48,17.52,17.47,17.52,3800.0,16.539,16.5769,16.5296,16.5769,3800.0
2009-02-12 14:00:00,17.5,17.5,17.4,17.41,8800.0,16.5579,16.5579,16.4633,16.4728,8800.0
2009-02-12 14:05:00,17.42,17.48,17.42,17.47,6800.0,16.4823,16.539,16.4823,16.5296,6800.0
2009-02-12 14:10:00,17.47,17.53,17.47,17.52,29800.0,16.5296,16.5863,16.5296,16.5769,29800.0
2009-02-12 14:15:00,17.5,17.59,17.5,17.54,17800.0,16.5579,16.6431,16.5579,16.5958,17800.0
2009-02-12 14:20:00,17.54,17.54,17.49,17.49,6800.0,16.5958,16.5958,16.5485,16.5485,6800.0
2009-02-12 14:25:00,17.49,17.51,17.46,17.49,6800.0,16.5485,16.5674,16.5201,16.5485,6800.0
2009-02-12 14:30:00,17.5,17.5,17.43,17.43,5600.0,16.5579,16.5579,16.4917,16.4917,5600.0
2009-02-12 14:35:00,17.43,17.44,17.4,17.4,10200.0,16.4917,16.5012,16.4633,16.4633,10200.0
2009-02-12 14:40:00,17.4,17.4,17.36,17.39,6800.0,16.4633,16.4633,16.4255,16.4539,6800.0
2009-02-12 14:45:00,17.38,17.38,17.34,17.36,8200.0,16.4444,16.4444,16.4066,16.4255,8200.0
2009-02-12 14:50:00,17.36,17.37,17.32,17.32,7400.0,16.4255,16.4349,16.3876,16.3876,7400.0
2009-02-12 14:55:00,17.33,17.36,17.33,17.34,7400.0,16.3971,16.4255,16.3971,16.4066,7400.0
2009-02-12 15:00:00,17.33,17.35,17.29,17.3,11800.0,16.3971,16.416,16.3593,16.3687,11800.0
2009-02-12 15:05:00,17.31,17.38,17.3,17.38,10200.0,16.3782,16.4444,16.3687,16.4444,10200.0
2009-02-12 15:10:00,17.39,17.45,17.38,17.42,14400.0,16.4539,16.5106,16.4444,16.4823,14400.0
2009-02-12 15:15:00,17.42,17.47,17.41,17.43,16800.0,16.4823,16.5296,16.4728,16.4917,16800.0
2009-02-12 15:20:00,17.43,17.54,17.4,17.49,15200.0,16.4917,16.5958,16.4633,16.5485,15200.0
2009-02-12 15:25:00,17.49,17.61,17.47,17.6,22800.0,16.5485,16.662,16.5296,16.6526,22800.0
2009-02-12 15:30:00,17.61,17.65,17.54,17.61,18000.0,16.662,16.6999,16.5958,16.662,18000.0
2009-02-12 15:35:00,17.61,17.64,17.55,17.59,25400.0,16.662,16.6904,16.6053,16.6431,25400.0
2009-02-12 15:40:00,17.59,17.76,17.57,17.76,27600.0,16.6431,16.804,16.6242,16.804,27600.0
2009-02-12 15:45:00,17.75,17.76,17.67,17.7,33800.0,16.7945,16.804,16.7188,16.7472,33800.0
2009-02-12 15:50:00,17.71,17.79,17.68,17.78,36200.0,16.7566,16.8323,16.7283,16.8229,36200.0
2009-02-12 15:55:00,17.78,17.8,17.74,17.78,82200.0,16.8229,16.8418,16.785,16.8229,82200.0
2009-02-13 09:30:00,17.7,17.7,17.61,17.69,1000.0,16.7472,16.7472,16.662,16.7377,1000.0
2009-02-13 09:35:00,17.79,17.88,17.78,17.78,22600.0,16.8323,16.9175,16.8229,16.8229,22600.0
2009-02-13 09:40:00,17.78,17.79,17.74,17.74,4000.0,16.8229,16.8323,16.785,16.785,4000.0
2009-02-13 09:45:00,17.74,17.74,17.66,17.72,10600.0,16.785,16.785,16.7093,16.7661,10600.0
2009-02-13 09:50:00,17.73,17.81,17.73,17.77,5400.0,16.7756,16.8513,16.7756,16.8134,5400.0
2009-02-13 09:55:00,17.78,17.84,17.72,17.84,12600.0,16.8229,16.8796,16.7661,16.8796,12600.0
2009-02-13 10:00:00,17.86,17.89,17.86,17.89,10000.0,16.8986,16.927,16.8986,16.927,10000.0
2009-02-13 10:05:00,17.89,17.91,17.83,17.84,15000.0,16.927,16.9459,16.8702,16.8796,15000.0
2009-02-13 10:10:00,17.81,17.84,17.79,17.82,9000.0,16.8513,16.8796,16.8323,16.8607,9000.0
2009-02-13 10:15:00,17.79,17.79,17.72,17.72,7400.0,16.8323,16.8323,16.7661,16.7661,7400.0
2009-02-13 10:20:00,17.74,17.86,17.72,17.86,6400.0,16.785,16.8986,16.7661,16.8986,6400.0
2009-02-13 10:25:00,17.86,17.86,17.83,17.86,4000.0,16.8986,16.8986,16.8702,16.8986,4000.0
2009-02-13 10:30:00,17.85,17.98,17.85,17.96,25800.0,16.8891,17.0121,16.8891,16.9932,25800.0
2009-02-13 10:35:00,17.98,18.03,17.98,18.0,26800.0,17.0121,17.0594,17.0121,17.031,26800.0
2009-02-13 10:40:00,18.0,18.0,17.98,18.0,4800.0,17.031,17.031,17.0121,17.031,4800.0
2009-02-13 10:45:00,17.99,17.99,17.93,17.93,12800.0,17.0216,17.0216,16.9648,16.9648,12800.0
2009-02-13 10:50:00,17.93,17.97,17.91,17.92,12600.0,16.9648,17.0026,16.9459,16.9553,12600.0
2009-02-13 10:55:00,17.93,17.98,17.93,17.97,6000.0,16.9648,17.0121,16.9648,17.0026,6000.0
2009-02-13 11:00:00,17.97,17.97,17.88,17.89,8800.0,17.0026,17.0026,16.9175,16.927,8800.0
2009-02-13 11:05:00,17.87,17.87,17.84,17.84,19000.0,16.908,16.908,16.8796,16.8796,19000.0
2009-02-13 11:10:00,17.86,17.89,17.86,17.86,12400.0,16.8986,16.927,16.8986,16.8986,12400.0
2009-02-13 11:15:00,17.86,17.89,17.86,17.86,4200.0,16.8986,16.927,16.8986,16.8986,4200.0
2009-02-13 11:20:00,17.86,17.86,17.84,17.86,9200.0,16.8986,16.8986,16.8796,16.8986,9200.0
2009-02-13 11:25:00,17.85,17.88,17.85,17.88,1800.0,16.8891,16.9175,16.8891,16.9175,1800.0
2009-02-13 11:30:00,17.86,17.93,17.84,17.92,5600.0,16.8986,16.9648,16.8796,16.9553,5600.0
2009-02-13 11:35:00,17.91,17.93,17.91,17.92,5800.0,16.9459,16.9648,16.9459,16.9553,5800.0
2009-02-13 11:40:00,17.92,17.92,17.86,17.88,8000.0,16.9553,16.9553,16.8986,16.9175,8000.0
2009-02-13 11:45:00,17.88,17.89,17.82,17.84,3400.0,16.9175,16.927,16.8607,16.8796,3400.0
2009-02-13 11:50:00,17.84,17.84,17.8,17.81,3000.0,16.8796,16.8796,16.8418,16.8513,3000.0
2009-02-13 11:55:00,17.8,17.83,17.8,17.81,5400.0,16.8418,16.8702,16.8418,16.8513,5400.0
2009-02-13 12:00:00,17.8,17.84,17.8,17.82,3800.0,16.8418,16.8796,16.8418,16.8607,3800.0
2009-02-13 12:05:00,17.84,17.85,17.8,17.85,4800.0,16.8796,16.8891,16.8418,16.8891,4800.0
2009-02-13 12:10:00,17.84,17.85,17.78,17.82,5600.0,16.8796,16.8891,16.8229,16.8607,5600.0
2009-02-13 12:15:00,17.81,17.81,17.77,17.78,3400.0,16.8513,16.8513,16.8134,16.8229,3400.0
2009-02-13 12:20:00,17.76,17.83,17.75,17.83,3600.0,16.804,16.8702,16.7945,16.8702,3600.0
2009-02-13 12:25:00,17.83,17.86,17.83,17.86,3200.0,16.8702,16.8986,16.8702,16.8986,3200.0
2009-02-13 12:30:00,17.89,17.89,17.82,17.83,13600.0,16.927,16.927,16.8607,16.8702,13600.0
2009-02-13 12:35:00,17.82,17.86,17.81,17.81,6800.0,16.8607,16.8986,16.8513,16.8513,6800.0
2009-02-13 12:40:00,17.79,17.81,17.73,17.73,7800.0,16.8323,16.8513,16.7756,16.7756,7800.0
2009-02-13 12:45:00,17.73,17.78,17.72,17.73,6000.0,16.7756,16.8229,16.7661,16.7756,6000.0
2009-02-13 12:50:00,17.73,17.76,17.7,17.7,15400.0,16.7756,16.804,16.7472,16.7472,15400.0
2009-02-13 12:55:00,17.69,17.71,17.68,17.68,5800.0,16.7377,16.7566,16.7283,16.7283,5800.0
2009-02-13 13:00:00,17.7,17.7,17.67,17.68,5400.0,16.7472,16.7472,16.7188,16.7283,5400.0
2009-02-13 13:05:00,17.68,17.71,17.67,17.7,8600.0,16.7283,16.7566,16.7188,16.7472,8600.0
2009-02-13 13:10:00,17.7,17.7,17.65,17.67,3400.0,16.7472,16.7472,16.6999,16.7188,3400.0
2009-02-13 13:15:00,17.64,17.74,17.63,17.73,4200.0,16.6904,16.785,16.681,16.7756,4200.0
2009-02-13 13:20:00,17.73,17.77,17.7,17.73,6600.0,16.7756,16.8134,16.7472,16.7756,6600.0
2009-02-13 13:25:00,17.75,17.8,17.73,17.78,12200.0,16.7945,16.8418,16.7756,16.8229,12200.0
2009-02-13 13:30:00,17.79,17.79,17.75,17.75,4800.0,16.8323,16.8323,16.7945,16.7945,4800.0
2009-02-13 13:35:00,17.74,17.77,17.69,17.77,13400.0,16.785,16.8134,16.7377,16.8134,13400.0
2009-02-13 13:40:00,17.74,17.78,17.73,17.76,6600.0,16.785,16.8229,16.7756,16.804,6600.0
2009-02-13 13:45:00,17.79,17.85,17.76,17.84,8000.0,16.8323,16.8891,16.804,16.8796,8000.0
2009-02-13 13:50:00,17.86,17.86,17.82,17.82,6600.0,16.8986,16.8986,16.8607,16.8607,6600.0
2009-02-13 13:55:00,17.79,17.8,17.71,17.75,19200.0,16.8323,16.8418,16.7566,16.7945,19200.0
2009-02-13 14:00:00,17.75,17.81,17.75,17.77,5200.0,16.7945,16.8513,16.7945,16.8134,5200.0
2009-02-13 14:05:00,17.75,17.75,17.67,17.69,10400.0,16.7945,16.7945,16.7188,16.7377,10400.0
2009-02-13 14:10:00,17.7,17.74,17.7,17.73,7000.0,16.7472,16.785,16.7472,16.7756,7000.0
2009-02-13 14:15:00,17.72,17.73,17.64,17.68,15400.0,16.7661,16.7756,16.6904,16.7283,15400.0
2009-02-13 14:20:00,17.71,17.75,17.67,17.73,15800.0,16.7566,16.7945,16.7188,16.7756,15800.0
2009-02-13 14:25:00,17.73,17.77,17.73,17.75,9400.0,16.7756,16.8134,16.7756,16.7945,9400.0
2009-02-13 14:30:00,17.73,17.74,17.68,17.74,8200.0,16.7756,16.785,16.7283,16.785,8200.0
2009-02-13 14:35:00,17.75,17.77,17.71,17.76,6200.0,16.7945,16.8134,16.7566,16.804,6200.0
2009-02-13 14:40:00,17.75,17.76,17.71,17.74,12800.0,16.7945,16.804,16.7566,16.785,12800.0
2009-02-13 14:45:00,17.71,17.72,17.68,17.7,10600.0,16.7566,16.7661,16.7283,16.7472,10600.0
2009-02-13 14:50:00,17.68,17.78,17.67,17.78,7000.0,16.7283,16.8229,16.7188,16.8229,7000.0
2009-02-13 14:55:00,17.78,17.78,17.69,17.71,7400.0,16.8229,16.8229,16.7377,16.7566,7400.0
2009-02-13 15:00:00,17.71,17.79,17.71,17.79,30800.0,16.7566,16.8323,16.7566,16.8323,30800.0
2009-02-13 15:05:00,17.79,17.79,17.66,17.7,13000.0,16.8323,16.8323,16.7093,16.7472,13000.0
2009-02-13 15:10:00,17.69,17.69,17.59,17.61,7400.0,16.7377,16.7377,16.6431,16.662,7400.0
2009-02-13 15:15:00,17.61,17.67,17.61,17.66,7200.0,16.662,16.7188,16.662,16.7093,7200.0
2009-02-13 15:20:00,17.64,17.67,17.61,17.66,12800.0,16.6904,16.7188,16.662,16.7093,12800.0
2009-02-13 15:25:00,17.67,17.74,17.66,17.72,11800.0,16.7188,16.785,16.7093,16.7661,11800.0
2009-02-13 15:30:00,17.73,17.78,17.71,17.73,18600.0,16.7756,16.8229,16.7566,16.7756,18600.0
2009-02-13 15:35:00,17.72,17.73,17.65,17.67,15000.0,16.7661,16.7756,16.6999,16.7188,15000.0
2009-02-13 15:40:00,17.68,17.74,17.64,17.7,22400.0,16.7283,16.785,16.6904,16.7472,22400.0
2009-02-13 15:45:00,17.7,17.71,17.61,17.68,24200.0,16.7472,16.7566,16.662,16.7283,24200.0
2009-02-13 15:50:00,17.7,17.74,17.67,17.68,25600.0,16.7472,16.785,16.7188,16.7283,25600.0
2009-02-13 15:55:00,17.69,17.7,17.63,17.64,67000.0,16.7377,16.7472,16.681,16.6904,67000.0
2009-02-17 09:30:00,17.36,17.49,17.26,17.47,3600.0,16.4255,16.5485,16.3309,16.5296,3600.0
2009-02-17 09:35:00,17.47,17.47,17.05,17.08,32600.0,16.5296,16.5296,16.1322,16.1606,32600.0
2009-02-17 09:40:00,17.05,17.25,17.05,17.25,22000.0,16.1322,16.3214,16.1322,16.3214,22000.0
2009-02-17 09:45:00,17.22,17.25,17.05,17.06,10800.0,16.293,16.3214,16.1322,16.1416,10800.0
2009-02-17 09:50:00,17.03,17.06,16.97,17.06,8000.0,16.1133,16.1416,16.0565,16.1416,8000.0
2009-02-17 09:55:00,17.05,17.1,17.05,17.07,3800.0,16.1322,16.1795,16.1322,16.1511,3800.0
2009-02-17 10:00:00,17.07,17.2,17.06,17.16,17400.0,16.1511,16.2741,16.1416,16.2363,17400.0
2009-02-17 10:05:00,17.18,17.27,17.17,17.26,17800.0,16.2552,16.3403,16.2457,16.3309,17800.0
2009-02-17 10:10:00,17.26,17.28,17.18,17.19,43000.0,16.3309,16.3498,16.2552,16.2646,43000.0
2009-02-17 10:15:00,17.18,17.18,17.1,17.13,17200.0,16.2552,16.2552,16.1795,16.2079,17200.0
2009-02-17 10:20:00,17.13,17.16,17.1,17.16,18400.0,16.2079,16.2363,16.1795,16.2363,18400.0
2009-02-17 10:25:00,17.18,17.25,17.15,17.25,12200.0,16.2552,16.3214,16.2268,16.3214,12200.0
2009-02-17 10:30:00,17.26,17.35,17.26,17.33,26000.0,16.3309,16.416,16.3309,16.3971,26000.0
2009-02-17 10:35:00,17.33,17.34,17.29,17.29,10800.0,16.3971,16.4066,16.3593,16.3593,10800.0
2009-02-17 10:40:00,17.3,17.34,17.3,17.31,39800.0,16.3687,16.4066,16.3687,16.3782,39800.0
2009-02-17 10:45:00,17.31,17.32,17.27,17.29,13400.0,16.3782,16.3876,16.3403,16.3593,13400.0
2009-02-17 10:50:00,17.3,17.34,17.3,17.32,7200.0,16.3687,16.4066,16.3687,16.3876,7200.0
2009-02-17 10:55:00,17.32,17.35,17.31,17.35,13600.0,16.3876,16.416,16.3782,16.416,13600.0
2009-02-17 11:00:00,17.32,17.34,17.28,17.28,10400.0,16.3876,16.4066,16.3498,16.3498,10400.0
2009-02-17 11:05:00,17.29,17.3,17.26,17.26,8200.0,16.3593,16.3687,16.3309,16.3309,8200.0
2009-02-17 11:10:00,17.27,17.31,17.27,17.3,7000.0,16.3403,16.3782,16.3403,16.3687,7000.0
2009-02-17 11:15:00,17.28,17.28,17.24,17.27,26000.0,16.3498,16.3498,16.3119,16.3403,26000.0
2009-02-17 11:20:00,17.25,17.25,17.22,17.22,9800.0,16.3214,16.3214,16.293,16.293,9800.0
2009-02-17 11:25:00,17.22,17.24,17.22,17.23,20600.0,16.293,16.3119,16.293,16.3025,20600.0
2009-02-17 11:30:00,17.22,17.24,17.22,17.22,19000.0,16.293,16.3119,16.293,16.293,19000.0
2009-02-17 11:35:00,17.22,17.23,17.21,17.23,11600.0,16.293,16.3025,16.2836,16.3025,11600.0
2009-02-17 11:40:00,17.22,17.23,17.21,17.22,5200.0,16.293,16.3025,16.2836,16.293,5200.0
2009-02-17 11:45:00,17.23,17.23,17.16,17.16,15000.0,16.3025,16.3025,16.2363,16.2363,15000.0
2009-02-17 11:50:00,17.16,17.17,17.14,17.17,5800.0,16.2363,16.2457,16.2173,16.2457,5800.0
2009-02-17 11:55:00,17.15,17.18,17.13,17.13,12800.0,16.2268,16.2552,16.2079,16.2079,12800.0
2009-02-17 12:00:00,17.15,17.21,17.15,17.2,6800.0,16.2268,16.2836,16.2268,16.2741,6800.0
2009-02-17 12:05:00,17.19,17.22,17.18,17.2,3600.0,16.2646,16.293,16.2552,16.2741,3600.0
2009-02-17 12:10:00,17.2,17.2,17.17,17.18,7600.0,16.2741,16.2741,16.2457,16.2552,7600.0
2009-02-17 12:15:00,17.18,17.19,17.13,17.13,16800.0,16.2552,16.2646,16.2079,16.2079,16800.0
2009-02-17 12:20:00,17.16,17.16,17.13,17.14,17600.0,16.2363,16.2363,16.2079,16.2173,17600.0
2009-02-17 12:25:00,17.13,17.17,17.13,17.16,16400.0,16.2079,16.2457,16.2079,16.2363,16400.0
2009-02-17 12:30:00,17.14,17.16,17.13,17.14,27400.0,16.2173,16.2363,16.2079,16.2173,27400.0
2009-02-17 12:35:00,17.14,17.15,17.14,17.15,15000.0,16.2173,16.2268,16.2173,16.2268,15000.0
2009-02-17 12:40:00,17.15,17.18,17.14,17.15,11600.0,16.2268,16.2552,16.2173,16.2268,11600.0
2009-02-17 12:45:00,17.15,17.16,17.13,17.16,25400.0,16.2268,16.2363,16.2079,16.2363,25400.0
2009-02-17 12:50:00,17.15,17.17,17.14,17.17,10600.0,16.2268,16.2457,16.2173,16.2457,10600.0
2009-02-17 12:55:00,17.18,17.18,17.16,17.16,18800.0,16.2552,16.2552,16.2363,16.2363,18800.0
2009-02-17 13:00:00,17.16,17.18,17.14,17.16,8200.0,16.2363,16.2552,16.2173,16.2363,8200.0
2009-02-17 13:05:00,17.15,17.18,17.15,17.18,12200.0,16.2268,16.2552,16.2268,16.2552,12200.0
2009-02-17 13:10:00,17.16,17.18,17.14,17.18,10400.0,16.2363,16.2552,16.2173,16.2552,10400.0
2009-02-17 13:15:00,17.18,17.18,17.13,17.15,8000.0,16.2552,16.2552,16.2079,16.2268,8000.0
2009-02-17 13:20:00,17.13,17.15,17.13,17.14,13200.0,16.2079,16.2268,16.2079,16.2173,13200.0
2009-02-17 13:25:00,17.14,17.15,17.07,17.08,29400.0,16.2173,16.2268,16.1511,16.1606,29400.0
2009-02-17 13:30:00,17.09,17.09,17.04,17.09,19600.0,16.17,16.17,16.1227,16.17,19600.0
2009-02-17 13:35:00,17.1,17.1,17.05,17.05,16400.0,16.1795,16.1795,16.1322,16.1322,16400.0
2009-02-17 13:40:00,17.05,17.14,17.05,17.14,28800.0,16.1322,16.2173,16.1322,16.2173,28800.0
2009-02-17 13:45:00,17.12,17.17,17.11,17.16,12400.0,16.1984,16.2457,16.1889,16.2363,12400.0
2009-02-17 13:50:00,17.16,17.17,17.09,17.1,23400.0,16.2363,16.2457,16.17,16.1795,23400.0
2009-02-17 13:55:00,17.1,17.1,17.07,17.09,22800.0,16.1795,16.1795,16.1511,16.17,22800.0
2009-02-17 14:00:00,17.09,17.11,17.07,17.11,11800.0,16.17,16.1889,16.1511,16.1889,11800.0
2009-02-17 14:05:00,17.11,17.13,17.09,17.12,27200.0,16.1889,16.2079,16.17,16.1984,27200.0
2009-02-17 14:10:00,17.11,17.15,17.09,17.09,17000.0,16.1889,16.2268,16.17,16.17,17000.0
2009-02-17 14:15:00,17.1,17.14,17.09,17.11,10400.0,16.1795,16.2173,16.17,16.1889,10400.0
2009-02-17 14:20:00,17.1,17.13,17.09,17.09,16800.0,16.1795,16.2079,16.17,16.17,16800.0
2009-02-17 14:25:00,17.09,17.11,17.06,17.06,11800.0,16.17,16.1889,16.1416,16.1416,11800.0
2009-02-17 14:30:00,17.06,17.12,17.04,17.11,25400.0,16.1416,16.1984,16.1227,16.1889,25400.0
2009-02-17 14:35:00,17.11,17.19,17.11,17.15,24200.0,16.1889,16.2646,16.1889,16.2268,24200.0
2009-02-17 14:40:00,17.15,17.17,17.12,17.17,25800.0,16.2268,16.2457,16.1984,16.2457,25800.0
2009-02-17 14:45:00,17.17,17.18,17.13,17.14,21000.0,16.2457,16.2552,16.2079,16.2173,21000.0
2009-02-17 14:50:00,17.14,17.14,17.09,17.1,25000.0,16.2173,16.2173,16.17,16.1795,25000.0
2009-02-17 14:55:00,17.1,17.12,17.07,17.11,25400.0,16.1795,16.1984,16.1511,16.1889,25400.0
2009-02-17 15:00:00,17.11,17.13,17.05,17.09,20000.0,16.1889,16.2079,16.1322,16.17,20000.0
2009-02-17 15:05:00,17.09,17.18,17.07,17.14,18000.0,16.17,16.2552,16.1511,16.2173,18000.0
2009-02-17 15:10:00,17.13,17.14,17.08,17.09,26400.0,16.2079,16.2173,16.1606,16.17,26400.0
2009-02-17 15:15:00,17.09,17.14,17.06,17.07,25000.0,16.17,16.2173,16.1416,16.1511,25000.0
2009-02-17 15:20:00,17.04,17.09,17.04,17.09,17400.0,16.1227,16.17,16.1227,16.17,17400.0
2009-02-17 15:25:00,17.09,17.11,17.03,17.03,19800.0,16.17,16.1889,16.1133,16.1133,19800.0
2009-02-17 15:30:00,17.03,17.25,17.03,17.22,53400.0,16.1133,16.3214,16.1133,16.293,53400.0
2009-02-17 15:35:00,17.24,17.25,17.14,17.19,40000.0,16.3119,16.3214,16.2173,16.2646,40000.0
2009-02-17 15:40:00,17.16,17.19,17.04,17.1,53800.0,16.2363,16.2646,16.1227,16.1795,53800.0
2009-02-17 15:45:00,17.13,17.17,17.04,17.07,39800.0,16.2079,16.2457,16.1227,16.1511,39800.0
2009-02-17 15:50:00,17.07,17.11,17.04,17.04,54400.0,16.1511,16.1889,16.1227,16.1227,54400.0
2009-02-17 15:55:00,17.04,17.06,17.0,17.0,84200.0,16.1227,16.1416,16.0849,16.0849,84200.0
2009-02-18 09:30:00,17.1,17.1,16.98,17.02,8000.0,16.1795,16.1795,16.0659,16.1038,8000.0
2009-02-18 09:35:00,17.02,17.06,16.91,16.91,9400.0,16.1038,16.1416,15.9997,15.9997,9400.0
2009-02-18 09:40:00,16.9,17.16,16.9,17.16,25000.0,15.9902,16.2363,15.9902,16.2363,25000.0
2009-02-18 09:45:00,17.16,17.18,17.07,17.1,17800.0,16.2363,16.2552,16.1511,16.1795,17800.0
2009-02-18 09:50:00,17.1,17.13,17.06,17.06,18600.0,16.1795,16.2079,16.1416,16.1416,18600.0
2009-02-18 09:55:00,17.09,17.12,17.06,17.11,35800.0,16.17,16.1984,16.1416,16.1889,35800.0
2009-02-18 10:00:00,17.11,17.14,17.06,17.06,12200.0,16.1889,16.2173,16.1416,16.1416,12200.0
2009-02-18 10:05:00,17.05,17.09,17.0,17.0,22000.0,16.1322,16.17,16.0849,16.0849,22000.0
2009-02-18 10:10:00,17.0,17.11,16.95,17.08,29800.0,16.0849,16.1889,16.0376,16.1606,29800.0
2009-02-18 10:15:00,17.08,17.1,17.06,17.07,22800.0,16.1606,16.1795,16.1416,16.1511,22800.0
2009-02-18 10:20:00,17.09,17.13,17.09,17.12,12000.0,16.17,16.2079,16.17,16.1984,12000.0
2009-02-18 10:25:00,17.11,17.14,17.08,17.11,8400.0,16.1889,16.2173,16.1606,16.1889,8400.0
2009-02-18 10:30:00,17.13,17.18,17.1,17.18,19000.0,16.2079,16.2552,16.1795,16.2552,19000.0
2009-02-18 10:35:00,17.18,17.21,17.14,17.14,9800.0,16.2552,16.2836,16.2173,16.2173,9800.0
2009-02-18 10:40:00,17.16,17.2,17.13,17.16,18600.0,16.2363,16.2741,16.2079,16.2363,18600.0
2009-02-18 10:45:00,17.16,17.24,17.14,17.18,11200.0,16.2363,16.3119,16.2173,16.2552,11200.0
2009-02-18 10:50:00,17.17,17.17,17.12,17.14,3600.0,16.2457,16.2457,16.1984,16.2173,3600.0
2009-02-18 10:55:00,17.12,17.13,17.1,17.11,12000.0,16.1984,16.2079,16.1795,16.1889,12000.0
2009-02-18 11:00:00,17.12,17.12,17.08,17.09,7800.0,16.1984,16.1984,16.1606,16.17,7800.0
2009-02-18 11:05:00,17.09,17.14,17.09,17.14,10600.0,16.17,16.2173,16.17,16.2173,10600.0
2009-02-18 11:10:00,17.13,17.17,17.11,17.15,7000.0,16.2079,16.2457,16.1889,16.2268,7000.0
2009-02-18 11:15:00,17.15,17.22,17.15,17.17,10600.0,16.2268,16.293,16.2268,16.2457,10600.0
2009-02-18 11:20:00,17.17,17.24,17.17,17.23,13400.0,16.2457,16.3119,16.2457,16.3025,13400.0
2009-02-18 11:25:00,17.23,17.25,17.19,17.25,11600.0,16.3025,16.3214,16.2646,16.3214,11600.0
2009-02-18 11:30:00,17.24,17.26,17.18,17.2,12800.0,16.3119,16.3309,16.2552,16.2741,12800.0
2009-02-18 11:35:00,17.2,17.23,17.2,17.23,1800.0,16.2741,16.3025,16.2741,16.3025,1800.0
2009-02-18 11:40:00,17.22,17.29,17.21,17.25,9000.0,16.293,16.3593,16.2836,16.3214,9000.0
2009-02-18 11:45:00,17.26,17.26,17.21,17.21,11000.0,16.3309,16.3309,16.2836,16.2836,11000.0
2009-02-18 11:50:00,17.2,17.23,17.18,17.2,11200.0,16.2741,16.3025,16.2552,16.2741,11200.0
2009-02-18 11:55:00,17.2,17.22,17.18,17.21,10400.0,16.2741,16.293,16.2552,16.2836,10400.0
2009-02-18 12:00:00,17.18,17.24,17.16,17.24,24600.0,16.2552,16.3119,16.2363,16.3119,24600.0
2009-02-18 12:05:00,17.24,17.28,17.22,17.26,10600.0,16.3119,16.3498,16.293,16.3309,10600.0
2009-02-18 12:10:00,17.28,17.31,17.24,17.24,4400.0,16.3498,16.3782,16.3119,16.3119,4400.0
2009-02-18 12:15:00,17.24,17.27,17.24,17.25,5200.0,16.3119,16.3403,16.3119,16.3214,5200.0
2009-02-18 12:20:00,17.25,17.26,17.22,17.22,4200.0,16.3214,16.3309,16.293,16.293,4200.0
2009-02-18 12:25:00,17.22,17.24,17.17,17.17,4800.0,16.293,16.3119,16.2457,16.2457,4800.0
2009-02-18 12:30:00,17.18,17.2,17.12,17.12,6600.0,16.2552,16.2741,16.1984,16.1984,6600.0
2009-02-18 12:35:00,17.14,17.16,17.13,17.14,6200.0,16.2173,16.2363,16.2079,16.2173,6200.0
2009-02-18 12:40:00,17.13,17.17,17.13,17.17,4200.0,16.2079,16.2457,16.2079,16.2457,4200.0
2009-02-18 12:45:00,17.17,17.2,17.17,17.17,5200.0,16.2457,16.2741,16.2457,16.2457,5200.0
2009-02-18 12:50:00,17.15,17.18,17.14,17.18,5600.0,16.2268,16.2552,16.2173,16.2552,5600.0
2009-02-18 12:55:00,17.2,17.24,17.2,17.2,4600.0,16.2741,16.3119,16.2741,16.2741,4600.0
2009-02-18 13:00:00,17.21,17.28,17.18,17.18,8400.0,16.2836,16.3498,16.2552,16.2552,8400.0
2009-02-18 13:05:00,17.18,17.23,17.18,17.21,4000.0,16.2552,16.3025,16.2552,16.2836,4000.0
2009-02-18 13:10:00,17.2,17.24,17.2,17.24,6200.0,16.2741,16.3119,16.2741,16.3119,6200.0
2009-02-18 13:15:00,17.24,17.25,17.18,17.18,5400.0,16.3119,16.3214,16.2552,16.2552,5400.0
2009-02-18 13:20:00,17.17,17.2,17.16,17.2,8800.0,16.2457,16.2741,16.2363,16.2741,8800.0
2009-02-18 13:25:00,17.2,17.23,17.2,17.2,3800.0,16.2741,16.3025,16.2741,16.2741,3800.0
2009-02-18 13:30:00,17.21,17.21,17.18,17.2,3800.0,16.2836,16.2836,16.2552,16.2741,3800.0
2009-02-18 13:35:00,17.19,17.2,17.14,17.15,4400.0,16.2646,16.2741,16.2173,16.2268,4400.0
2009-02-18 13:40:00,17.14,17.14,17.11,17.12,4400.0,16.2173,16.2173,16.1889,16.1984,4400.0
2009-02-18 13:45:00,17.13,17.16,17.13,17.14,5600.0,16.2079,16.2363,16.2079,16.2173,5600.0
2009-02-18 13:50:00,17.12,17.14,17.1,17.14,9600.0,16.1984,16.2173,16.1795,16.2173,9600.0
2009-02-18 13:55:00,17.16,17.17,17.14,17.14,5800.0,16.2363,16.2457,16.2173,16.2173,5800.0
2009-02-18 14:00:00,17.14,17.17,17.1,17.13,19800.0,16.2173,16.2457,16.1795,16.2079,19800.0
2009-02-18 14:05:00,17.15,17.18,17.14,17.17,7600.0,16.2268,16.2552,16.2173,16.2457,7600.0
2009-02-18 14:10:00,17.18,17.18,17.07,17.07,19600.0,16.2552,16.2552,16.1511,16.1511,19600.0
2009-02-18 14:15:00,17.07,17.13,17.04,17.11,17800.0,16.1511,16.2079,16.1227,16.1889,17800.0
2009-02-18 14:20:00,17.12,17.18,17.12,17.18,7400.0,16.1984,16.2552,16.1984,16.2552,7400.0
2009-02-18 14:25:00,17.19,17.19,17.1,17.15,13800.0,16.2646,16.2646,16.1795,16.2268,13800.0
2009-02-18 14:30:00,17.15,17.18,17.11,17.17,15800.0,16.2268,16.2552,16.1889,16.2457,15800.0
2009-02-18 14:35:00,17.17,17.17,17.08,17.08,12800.0,16.2457,16.2457,16.1606,16.1606,12800.0
2009-02-18 14:40:00,17.08,17.11,17.06,17.09,41200.0,16.1606,16.1889,16.1416,16.17,41200.0
2009-02-18 14:45:00,17.1,17.12,17.1,17.11,22000.0,16.1795,16.1984,16.1795,16.1889,22000.0
2009-02-18 14:50:00,17.11,17.13,17.07,17.11,11800.0,16.1889,16.2079,16.1511,16.1889,11800.0
2009-02-18 14:55:00,17.11,17.18,17.1,17.17,28800.0,16.1889,16.2552,16.1795,16.2457,28800.0
2009-02-18 15:00:00,17.18,17.19,17.12,17.12,21200.0,16.2552,16.2646,16.1984,16.1984,21200.0
2009-02-18 15:05:00,17.12,17.16,17.08,17.08,31800.0,16.1984,16.2363,16.1606,16.1606,31800.0
2009-02-18 15:10:00,17.08,17.15,17.07,17.13,25200.0,16.1606,16.2268,16.1511,16.2079,25200.0
2009-02-18 15:15:00,17.13,17.16,17.09,17.12,27000.0,16.2079,16.2363,16.17,16.1984,27000.0
2009-02-18 15:20:00,17.13,17.17,17.08,17.14,18400.0,16.2079,16.2457,16.1606,16.2173,18400.0
2009-02-18 15:25:00,17.14,17.14,17.04,17.06,29600.0,16.2173,16.2173,16.1227,16.1416,29600.0
2009-02-18 15:30:00,17.05,17.15,17.03,17.09,21400.0,16.1322,16.2268,16.1133,16.17,21400.0
2009-02-18 15:35:00,17.09,17.12,17.07,17.11,24000.0,16.17,16.1984,16.1511,16.1889,24000.0
2009-02-18 15:40:00,17.1,17.15,17.07,17.08,26000.0,16.1795,16.2268,16.1511,16.1606,26000.0
2009-02-18 15:45:00,17.08,17.1,17.06,17.08,29200.0,16.1606,16.1795,16.1416,16.1606,29200.0
2009-02-18 15:50:00,17.08,17.13,17.07,17.1,42400.0,16.1606,16.2079,16.1511,16.1795,42400.0
2009-02-18 15:55:00,17.09,17.12,17.09,17.1,63400.0,16.17,16.1984,16.17,16.1795,63400.0
2009-02-19 09:30:00,17.28,17.28,17.04,17.07,11800.0,16.3498,16.3498,16.1227,16.1511,11800.0
2009-02-19 09:35:00,17.12,17.18,17.06,17.06,14600.0,16.1984,16.2552,16.1416,16.1416,14600.0
2009-02-19 09:40:00,17.06,17.22,17.06,17.18,59000.0,16.1416,16.293,16.1416,16.2552,59000.0
2009-02-19 09:45:00,17.18,17.2,17.14,17.15,17000.0,16.2552,16.2741,16.2173,16.2268,17000.0
2009-02-19 09:50:00,17.13,17.15,17.08,17.1,12600.0,16.2079,16.2268,16.1606,16.1795,12600.0
2009-02-19 09:55:00,17.11,17.15,17.11,17.14,6200.0,16.1889,16.2268,16.1889,16.2173,6200.0
2009-02-19 10:00:00,17.13,17.15,17.08,17.14,12000.0,16.2079,16.2268,16.1606,16.2173,12000.0
2009-02-19 10:05:00,17.14,17.14,17.08,17.14,7600.0,16.2173,16.2173,16.1606,16.2173,7600.0
2009-02-19 10:10:00,17.13,17.16,17.1,17.15,8400.0,16.2079,16.2363,16.1795,16.2268,8400.0
2009-02-19 10:15:00,17.15,17.15,17.06,17.06,19200.0,16.2268,16.2268,16.1416,16.1416,19200.0
2009-02-19 10:20:00,17.06,17.1,17.04,17.04,28200.0,16.1416,16.1795,16.1227,16.1227,28200.0
2009-02-19 10:25:00,17.06,17.06,16.96,16.99,24800.0,16.1416,16.1416,16.047,16.0754,24800.0
2009-02-19 10:30:00,16.99,17.01,16.93,16.94,15400.0,16.0754,16.0943,16.0186,16.0281,15400.0
2009-02-19 10:35:00,16.93,16.93,16.89,16.89,7800.0,16.0186,16.0186,15.9808,15.9808,7800.0
2009-02-19 10:40:00,16.9,16.92,16.89,16.92,12600.0,15.9902,16.0092,15.9808,16.0092,12600.0
2009-02-19 10:45:00,16.91,16.93,16.89,16.89,8200.0,15.9997,16.0186,15.9808,15.9808,8200.0
2009-02-19 10:50:00,16.9,16.9,16.85,16.86,12400.0,15.9902,15.9902,15.9429,15.9524,12400.0
2009-02-19 10:55:00,16.86,16.87,16.84,16.84,8400.0,15.9524,15.9619,15.9335,15.9335,8400.0
2009-02-19 11:00:00,16.83,16.93,16.83,16.87,13000.0,15.924,16.0186,15.924,15.9619,13000.0
2009-02-19 11:05:00,16.87,16.93,16.87,16.92,5000.0,15.9619,16.0186,15.9619,16.0092,5000.0
2009-02-19 11:10:00,16.91,16.93,16.88,16.88,8800.0,15.9997,16.0186,15.9713,15.9713,8800.0
2009-02-19 11:15:00,16.88,16.9,16.88,16.88,3000.0,15.9713,15.9902,15.9713,15.9713,3000.0
2009-02-19 11:20:00,16.9,16.9,16.82,16.82,8400.0,15.9902,15.9902,15.9146,15.9146,8400.0
2009-02-19 11:25:00,16.83,16.85,16.81,16.81,13600.0,15.924,15.9429,15.9051,15.9051,13600.0
2009-02-19 11:30:00,16.82,16.84,16.78,16.81,27200.0,15.9146,15.9335,15.8767,15.9051,27200.0
2009-02-19 11:35:00,16.81,16.86,16.8,16.82,9400.0,15.9051,15.9524,15.8956,15.9146,9400.0
2009-02-19 11:40:00,16.79,16.79,16.74,16.75,9000.0,15.8862,15.8862,15.8389,15.8483,9000.0
2009-02-19 11:45:00,16.73,16.73,16.68,16.71,14200.0,15.8294,15.8294,15.7821,15.8105,14200.0
2009-02-19 11:50:00,16.7,16.72,16.69,16.7,8400.0,15.801,15.8199,15.7916,15.801,8400.0
2009-02-19 11:55:00,16.7,16.71,16.64,16.66,12400.0,15.801,15.8105,15.7442,15.7632,12400.0
2009-02-19 12:00:00,16.65,16.66,16.61,16.63,4400.0,15.7537,15.7632,15.7159,15.7348,4400.0
2009-02-19 12:05:00,16.63,16.66,16.63,16.66,14400.0,15.7348,15.7632,15.7348,15.7632,14400.0
2009-02-19 12:10:00,16.66,16.67,16.61,16.61,10800.0,15.7632,15.7726,15.7159,15.7159,10800.0
2009-02-19 12:15:00,16.6,16.63,16.57,16.6,21600.0,15.7064,15.7348,15.678,15.7064,21600.0
2009-02-19 12:20:00,16.61,16.63,16.58,16.6,47400.0,15.7159,15.7348,15.6875,15.7064,47400.0
2009-02-19 12:25:00,16.6,16.6,16.59,16.6,4200.0,15.7064,15.7064,15.6969,15.7064,4200.0
2009-02-19 12:30:00,16.6,16.61,16.58,16.61,11400.0,15.7064,15.7159,15.6875,15.7159,11400.0
2009-02-19 12:35:00,16.6,16.66,16.6,16.64,9200.0,15.7064,15.7632,15.7064,15.7442,9200.0
2009-02-19 12:40:00,16.66,16.66,16.63,16.65,7400.0,15.7632,15.7632,15.7348,15.7537,7400.0
2009-02-19 12:45:00,16.66,16.66,16.64,16.65,7200.0,15.7632,15.7632,15.7442,15.7537,7200.0
2009-02-19 12:50:00,16.65,16.67,16.65,16.65,9800.0,15.7537,15.7726,15.7537,15.7537,9800.0
2009-02-19 12:55:00,16.65,16.67,16.65,16.65,5400.0,15.7537,15.7726,15.7537,15.7537,5400.0
2009-02-19 13:00:00,16.64,16.65,16.61,16.63,7600.0,15.7442,15.7537,15.7159,15.7348,7600.0
2009-02-19 13:05:00,16.63,16.67,16.63,16.65,13200.0,15.7348,15.7726,15.7348,15.7537,13200.0
2009-02-19 13:10:00,16.65,16.66,16.63,16.65,7600.0,15.7537,15.7632,15.7348,15.7537,7600.0
2009-02-19 13:15:00,16.65,16.66,16.64,16.66,25600.0,15.7537,15.7632,15.7442,15.7632,25600.0
2009-02-19 13:20:00,16.66,16.66,16.65,16.66,12600.0,15.7632,15.7632,15.7537,15.7632,12600.0
2009-02-19 13:25:00,16.66,16.7,16.65,16.68,9400.0,15.7632,15.801,15.7537,15.7821,9400.0
2009-02-19 13:30:00,16.69,16.69,16.64,16.64,7600.0,15.7916,15.7916,15.7442,15.7442,7600.0
2009-02-19 13:35:00,16.64,16.68,16.64,16.67,7800.0,15.7442,15.7821,15.7442,15.7726,7800.0
2009-02-19 13:40:00,16.67,16.67,16.65,16.67,7200.0,15.7726,15.7726,15.7537,15.7726,7200.0
2009-02-19 13:45:00,16.67,16.68,16.63,16.64,12800.0,15.7726,15.7821,15.7348,15.7442,12800.0
2009-02-19 13:50:00,16.65,16.65,16.6,16.6,13200.0,15.7537,15.7537,15.7064,15.7064,13200.0
2009-02-19 13:55:00,16.61,16.61,16.59,16.6,7000.0,15.7159,15.7159,15.6969,15.7064,7000.0
2009-02-19 14:00:00,16.6,16.64,16.59,16.61,8800.0,15.7064,15.7442,15.6969,15.7159,8800.0
2009-02-19 14:05:00,16.63,16.65,16.63,16.64,3800.0,15.7348,15.7537,15.7348,15.7442,3800.0
2009-02-19 14:10:00,16.65,16.65,16.58,16.59,16000.0,15.7537,15.7537,15.6875,15.6969,16000.0
2009-02-19 14:15:00,16.56,16.59,16.54,16.56,7600.0,15.6686,15.6969,15.6496,15.6686,7600.0
2009-02-19 14:20:00,16.55,16.58,16.55,16.58,6000.0,15.6591,15.6875,15.6591,15.6875,6000.0
2009-02-19 14:25:00,16.58,16.6,16.58,16.59,14800.0,15.6875,15.7064,15.6875,15.6969,14800.0
2009-02-19 14:30:00,16.58,16.58,16.56,16.58,12800.0,15.6875,15.6875,15.6686,15.6875,12800.0
2009-02-19 14:35:00,16.58,16.59,16.56,16.59,16400.0,15.6875,15.6969,15.6686,15.6969,16400.0
2009-02-19 14:40:00,16.58,16.59,16.52,16.52,12200.0,15.6875,15.6969,15.6307,15.6307,12200.0
2009-02-19 14:45:00,16.52,16.55,16.52,16.52,15400.0,15.6307,15.6591,15.6307,15.6307,15400.0
2009-02-19 14:50:00,16.52,16.57,16.52,16.57,13800.0,15.6307,15.678,15.6307,15.678,13800.0
2009-02-19 14:55:00,16.57,16.61,16.57,16.59,11400.0,15.678,15.7159,15.678,15.6969,11400.0
2009-02-19 15:00:00,16.57,16.6,16.55,16.57,28000.0,15.678,15.7064,15.6591,15.678,28000.0
2009-02-19 15:05:00,16.56,16.57,16.52,16.55,18600.0,15.6686,15.678,15.6307,15.6591,18600.0
2009-02-19 15:10:00,16.53,16.54,16.48,16.5,26000.0,15.6402,15.6496,15.5929,15.6118,26000.0
2009-02-19 15:15:00,16.49,16.53,16.46,16.48,27400.0,15.6023,15.6402,15.5739,15.5929,27400.0
2009-02-19 15:20:00,16.48,16.51,16.46,16.5,25600.0,15.5929,15.6212,15.5739,15.6118,25600.0
2009-02-19 15:25:00,16.51,16.59,16.5,16.56,17200.0,15.6212,15.6969,15.6118,15.6686,17200.0
2009-02-19 15:30:00,16.57,16.57,16.48,16.49,27000.0,15.678,15.678,15.5929,15.6023,27000.0
2009-02-19 15:35:00,16.49,16.51,16.45,16.45,32800.0,15.6023,15.6212,15.5645,15.5645,32800.0
2009-02-19 15:40:00,16.45,16.52,16.42,16.52,50400.0,15.5645,15.6307,15.5361,15.6307,50400.0
2009-02-19 15:45:00,16.52,16.54,16.5,16.51,61200.0,15.6307,15.6496,15.6118,15.6212,61200.0
2009-02-19 15:50:00,16.5,16.54,16.48,16.49,42000.0,15.6118,15.6496,15.5929,15.6023,42000.0
2009-02-19 15:55:00,16.5,16.53,16.48,16.51,62600.0,15.6118,15.6402,15.5929,15.6212,62600.0
2009-02-20 09:30:00,16.43,16.43,15.89,16.19,4200.0,15.5455,15.5455,15.0346,15.3185,4200.0
2009-02-20 09:35:00,16.26,16.27,16.1,16.24,26400.0,15.3847,15.3942,15.2333,15.3658,26400.0
2009-02-20 09:40:00,16.25,16.27,16.21,16.27,15000.0,15.3752,15.3942,15.3374,15.3942,15000.0
2009-02-20 09:45:00,16.25,16.41,16.25,16.4,16000.0,15.3752,15.5266,15.3752,15.5172,16000.0
2009-02-20 09:50:00,16.38,16.48,16.36,16.42,16000.0,15.4982,15.5929,15.4793,15.5361,16000.0
2009-02-20 09:55:00,16.4,16.49,16.4,16.44,15200.0,15.5172,15.6023,15.5172,15.555,15200.0
2009-02-20 10:00:00,16.44,16.44,16.38,16.4,14400.0,15.555,15.555,15.4982,15.5172,14400.0
2009-02-20 10:05:00,16.4,16.5,16.4,16.49,25800.0,15.5172,15.6118,15.5172,15.6023,25800.0
2009-02-20 10:10:00,16.5,16.56,16.49,16.54,16400.0,15.6118,15.6686,15.6023,15.6496,16400.0
2009-02-20 10:15:00,16.53,16.57,16.51,16.51,10600.0,15.6402,15.678,15.6212,15.6212,10600.0
2009-02-20 10:20:00,16.5,16.54,16.45,16.49,13400.0,15.6118,15.6496,15.5645,15.6023,13400.0
2009-02-20 10:25:00,16.49,16.54,16.48,16.54,17400.0,15.6023,15.6496,15.5929,15.6496,17400.0
2009-02-20 10:30:00,16.53,16.54,16.47,16.48,11800.0,15.6402,15.6496,15.5834,15.5929,11800.0
2009-02-20 10:35:00,16.47,16.49,16.46,16.47,7800.0,15.5834,15.6023,15.5739,15.5834,7800.0
2009-02-20 10:40:00,16.49,16.52,16.46,16.49,13600.0,15.6023,15.6307,15.5739,15.6023,13600.0
2009-02-20 10:45:00,16.5,16.5,16.46,16.46,12200.0,15.6118,15.6118,15.5739,15.5739,12200.0
2009-02-20 10:50:00,16.45,16.45,16.39,16.42,10200.0,15.5645,15.5645,15.5077,15.5361,10200.0
2009-02-20 10:55:00,16.42,16.43,16.38,16.4,27400.0,15.5361,15.5455,15.4982,15.5172,27400.0
2009-02-20 11:00:00,16.4,16.42,16.4,16.4,30000.0,15.5172,15.5361,15.5172,15.5172,30000.0
2009-02-20 11:05:00,16.41,16.42,16.37,16.38,15600.0,15.5266,15.5361,15.4888,15.4982,15600.0
2009-02-20 11:10:00,16.38,16.38,16.32,16.32,7200.0,15.4982,15.4982,15.4415,15.4415,7200.0
2009-02-20 11:15:00,16.32,16.33,16.3,16.31,11800.0,15.4415,15.4509,15.4225,15.432,11800.0
2009-02-20 11:20:00,16.32,16.34,16.27,16.28,16400.0,15.4415,15.4604,15.3942,15.4036,16400.0
2009-02-20 11:25:00,16.28,16.28,16.27,16.27,7400.0,15.4036,15.4036,15.3942,15.3942,7400.0
2009-02-20 11:30:00,16.27,16.27,16.21,16.22,17000.0,15.3942,15.3942,15.3374,15.3469,17000.0
2009-02-20 11:35:00,16.22,16.29,16.22,16.27,19200.0,15.3469,15.4131,15.3469,15.3942,19200.0
2009-02-20 11:40:00,16.27,16.27,16.21,16.23,9600.0,15.3942,15.3942,15.3374,15.3563,9600.0
2009-02-20 11:45:00,16.22,16.22,16.16,16.17,11800.0,15.3469,15.3469,15.2901,15.2995,11800.0
2009-02-20 11:50:00,16.17,16.18,16.13,16.16,12200.0,15.2995,15.309,15.2617,15.2901,12200.0
2009-02-20 11:55:00,16.15,16.16,16.11,16.12,18800.0,15.2806,15.2901,15.2428,15.2522,18800.0
2009-02-20 12:00:00,16.13,16.2,16.13,16.17,25400.0,15.2617,15.3279,15.2617,15.2995,25400.0
2009-02-20 12:05:00,16.17,16.18,16.11,16.17,34000.0,15.2995,15.309,15.2428,15.2995,34000.0
2009-02-20 12:10:00,16.18,16.19,16.15,16.15,11400.0,15.309,15.3185,15.2806,15.2806,11400.0
2009-02-20 12:15:00,16.15,16.15,16.11,16.11,6200.0,15.2806,15.2806,15.2428,15.2428,6200.0
2009-02-20 12:20:00,16.11,16.13,16.08,16.1,10000.0,15.2428,15.2617,15.2144,15.2333,10000.0
2009-02-20 12:25:00,16.1,16.15,16.1,16.14,11000.0,15.2333,15.2806,15.2333,15.2712,11000.0
2009-02-20 12:30:00,16.14,16.17,16.13,16.17,9400.0,15.2712,15.2995,15.2617,15.2995,9400.0
2009-02-20 12:35:00,16.16,16.18,16.16,16.18,14000.0,15.2901,15.309,15.2901,15.309,14000.0
2009-02-20 12:40:00,16.18,16.18,16.13,16.15,6400.0,15.309,15.309,15.2617,15.2806,6400.0
2009-02-20 12:45:00,16.15,16.16,16.09,16.1,10400.0,15.2806,15.2901,15.2239,15.2333,10400.0
2009-02-20 12:50:00,16.1,16.11,16.07,16.11,11400.0,15.2333,15.2428,15.2049,15.2428,11400.0
2009-02-20 12:55:00,16.11,16.16,16.11,16.15,16600.0,15.2428,15.2901,15.2428,15.2806,16600.0
2009-02-20 13:00:00,16.15,16.18,16.13,16.17,12600.0,15.2806,15.309,15.2617,15.2995,12600.0
2009-02-20 13:05:00,16.15,16.18,16.13,16.14,10200.0,15.2806,15.309,15.2617,15.2712,10200.0
2009-02-20 13:10:00,16.14,16.17,16.13,16.14,10200.0,15.2712,15.2995,15.2617,15.2712,10200.0
2009-02-20 13:15:00,16.15,16.15,16.11,16.14,21000.0,15.2806,15.2806,15.2428,15.2712,21000.0
2009-02-20 13:20:00,16.15,16.19,16.14,16.15,8600.0,15.2806,15.3185,15.2712,15.2806,8600.0
2009-02-20 13:25:00,16.16,16.18,16.14,16.16,16400.0,15.2901,15.309,15.2712,15.2901,16400.0
2009-02-20 13:30:00,16.16,16.2,16.15,16.18,12000.0,15.2901,15.3279,15.2806,15.309,12000.0
2009-02-20 13:35:00,16.18,16.18,16.11,16.17,25800.0,15.309,15.309,15.2428,15.2995,25800.0
2009-02-20 13:40:00,16.18,16.21,16.16,16.2,10800.0,15.309,15.3374,15.2901,15.3279,10800.0
2009-02-20 13:45:00,16.19,16.22,16.18,16.2,8000.0,15.3185,15.3469,15.309,15.3279,8000.0
2009-02-20 13:50:00,16.21,16.29,16.2,16.24,12200.0,15.3374,15.4131,15.3279,15.3658,12200.0
2009-02-20 13:55:00,16.24,16.27,16.2,16.21,9000.0,15.3658,15.3942,15.3279,15.3374,9000.0
2009-02-20 14:00:00,16.2,16.22,16.16,16.18,4200.0,15.3279,15.3469,15.2901,15.309,4200.0
2009-02-20 14:05:00,16.18,16.25,16.18,16.23,10000.0,15.309,15.3752,15.309,15.3563,10000.0
2009-02-20 14:10:00,16.21,16.29,16.21,16.24,32800.0,15.3374,15.4131,15.3374,15.3658,32800.0
2009-02-20 14:15:00,16.25,16.36,16.25,16.3,32400.0,15.3752,15.4793,15.3752,15.4225,32400.0
2009-02-20 14:20:00,16.31,16.39,16.25,16.38,16400.0,15.432,15.5077,15.3752,15.4982,16400.0
2009-02-20 14:25:00,16.37,16.44,16.27,16.31,20200.0,15.4888,15.555,15.3942,15.432,20200.0
2009-02-20 14:30:00,16.3,16.39,16.3,16.33,23800.0,15.4225,15.5077,15.4225,15.4509,23800.0
2009-02-20 14:35:00,16.36,16.42,16.3,16.38,21400.0,15.4793,15.5361,15.4225,15.4982,21400.0
2009-02-20 14:40:00,16.42,16.43,16.34,16.38,19400.0,15.5361,15.5455,15.4604,15.4982,19400.0
2009-02-20 14:45:00,16.38,16.51,16.35,16.5,29200.0,15.4982,15.6212,15.4699,15.6118,29200.0
2009-02-20 14:50:00,16.52,16.53,16.43,16.43,43000.0,15.6307,15.6402,15.5455,15.5455,43000.0
2009-02-20 14:55:00,16.42,16.47,16.38,16.42,24200.0,15.5361,15.5834,15.4982,15.5361,24200.0
2009-02-20 15:00:00,16.39,16.43,16.31,16.41,22000.0,15.5077,15.5455,15.432,15.5266,22000.0
2009-02-20 15:05:00,16.4,16.45,16.36,16.42,26000.0,15.5172,15.5645,15.4793,15.5361,26000.0
2009-02-20 15:10:00,16.42,16.43,16.36,16.4,23200.0,15.5361,15.5455,15.4793,15.5172,23200.0
2009-02-20 15:15:00,16.39,16.43,16.35,16.4,26200.0,15.5077,15.5455,15.4699,15.5172,26200.0
2009-02-20 15:20:00,16.39,16.41,16.35,16.35,23800.0,15.5077,15.5266,15.4699,15.4699,23800.0
2009-02-20 15:25:00,16.35,16.4,16.33,16.36,42200.0,15.4699,15.5172,15.4509,15.4793,42200.0
2009-02-20 15:30:00,16.35,16.41,16.33,16.38,36200.0,15.4699,15.5266,15.4509,15.4982,36200.0
2009-02-20 15:35:00,16.39,16.47,16.39,16.42,33400.0,15.5077,15.5834,15.5077,15.5361,33400.0
2009-02-20 15:40:00,16.41,16.45,16.38,16.39,29600.0,15.5266,15.5645,15.4982,15.5077,29600.0
2009-02-20 15:45:00,16.39,16.4,16.34,16.39,40400.0,15.5077,15.5172,15.4604,15.5077,40400.0
2009-02-20 15:50:00,16.4,16.44,16.36,16.41,46400.0,15.5172,15.555,15.4793,15.5266,46400.0
2009-02-20 15:55:00,16.41,16.44,16.39,16.41,65800.0,15.5266,15.555,15.5077,15.5266,65800.0
2009-02-23 09:30:00,16.48,16.61,16.45,16.53,11000.0,15.5929,15.7159,15.5645,15.6402,11000.0
2009-02-23 09:35:00,16.53,16.67,16.52,16.61,22400.0,15.6402,15.7726,15.6307,15.7159,22400.0
2009-02-23 09:40:00,16.63,16.63,16.51,16.54,15800.0,15.7348,15.7348,15.6212,15.6496,15800.0
2009-02-23 09:45:00,16.55,16.55,16.33,16.33,24800.0,15.6591,15.6591,15.4509,15.4509,24800.0
2009-02-23 09:50:00,16.33,16.41,16.3,16.4,40600.0,15.4509,15.5266,15.4225,15.5172,40600.0
2009-02-23 09:55:00,16.41,16.49,16.33,16.34,19800.0,15.5266,15.6023,15.4509,15.4604,19800.0
2009-02-23 10:00:00,16.34,16.43,16.34,16.43,22200.0,15.4604,15.5455,15.4604,15.5455,22200.0
2009-02-23 10:05:00,16.4,16.42,16.36,16.4,13200.0,15.5172,15.5361,15.4793,15.5172,13200.0
2009-02-23 10:10:00,16.41,16.41,16.33,16.33,7600.0,15.5266,15.5266,15.4509,15.4509,7600.0
2009-02-23 10:15:00,16.31,16.31,16.25,16.28,9600.0,15.432,15.432,15.3752,15.4036,9600.0
2009-02-23 10:20:00,16.27,16.32,16.27,16.32,7600.0,15.3942,15.4415,15.3942,15.4415,7600.0
2009-02-23 10:25:00,16.3,16.32,16.3,16.31,4400.0,15.4225,15.4415,15.4225,15.432,4400.0
2009-02-23 10:30:00,16.3,16.3,16.25,16.25,12000.0,15.4225,15.4225,15.3752,15.3752,12000.0
2009-02-23 10:35:00,16.25,16.25,16.22,16.25,12800.0,15.3752,15.3752,15.3469,15.3752,12800.0
2009-02-23 10:40:00,16.25,16.27,16.24,16.27,15000.0,15.3752,15.3942,15.3658,15.3942,15000.0
2009-02-23 10:45:00,16.26,16.3,16.26,16.3,8200.0,15.3847,15.4225,15.3847,15.4225,8200.0
2009-02-23 10:50:00,16.3,16.3,16.24,16.25,12000.0,15.4225,15.4225,15.3658,15.3752,12000.0
2009-02-23 10:55:00,16.24,16.25,16.2,16.21,13200.0,15.3658,15.3752,15.3279,15.3374,13200.0
2009-02-23 11:00:00,16.22,16.27,16.22,16.24,11000.0,15.3469,15.3942,15.3469,15.3658,11000.0
2009-02-23 11:05:00,16.24,16.25,16.23,16.24,9400.0,15.3658,15.3752,15.3563,15.3658,9400.0
2009-02-23 11:10:00,16.25,16.27,16.23,16.24,7600.0,15.3752,15.3942,15.3563,15.3658,7600.0
2009-02-23 11:15:00,16.22,16.25,16.18,16.18,12200.0,15.3469,15.3752,15.309,15.309,12200.0
2009-02-23 11:20:00,16.2,16.21,16.18,16.18,20400.0,15.3279,15.3374,15.309,15.309,20400.0
2009-02-23 11:25:00,16.17,16.23,16.17,16.2,15400.0,15.2995,15.3563,15.2995,15.3279,15400.0
2009-02-23 11:30:00,16.2,16.21,16.1,16.1,21000.0,15.3279,15.3374,15.2333,15.2333,21000.0
2009-02-23 11:35:00,16.1,16.11,16.09,16.1,13000.0,15.2333,15.2428,15.2239,15.2333,13000.0
2009-02-23 11:40:00,16.09,16.09,16.03,16.03,6400.0,15.2239,15.2239,15.1671,15.1671,6400.0
2009-02-23 11:45:00,16.03,16.04,15.98,16.0,29200.0,15.1671,15.1765,15.1198,15.1387,29200.0
2009-02-23 11:50:00,15.99,16.01,15.97,15.97,15000.0,15.1292,15.1482,15.1103,15.1103,15000.0
2009-02-23 11:55:00,15.99,15.99,15.95,15.96,14000.0,15.1292,15.1292,15.0914,15.1008,14000.0
2009-02-23 12:00:00,15.95,15.96,15.94,15.95,24200.0,15.0914,15.1008,15.0819,15.0914,24200.0
2009-02-23 12:05:00,15.96,15.97,15.93,15.96,22800.0,15.1008,15.1103,15.0725,15.1008,22800.0
2009-02-23 12:10:00,15.96,15.97,15.94,15.94,22600.0,15.1008,15.1103,15.0819,15.0819,22600.0
2009-02-23 12:15:00,15.94,15.96,15.92,15.96,30200.0,15.0819,15.1008,15.063,15.1008,30200.0
2009-02-23 12:20:00,15.96,15.97,15.93,15.95,11200.0,15.1008,15.1103,15.0725,15.0914,11200.0
2009-02-23 12:25:00,15.95,15.95,15.92,15.92,16400.0,15.0914,15.0914,15.063,15.063,16400.0
2009-02-23 12:30:00,15.92,15.95,15.91,15.95,23400.0,15.063,15.0914,15.0535,15.0914,23400.0
2009-02-23 12:35:00,15.95,15.96,15.95,15.96,26000.0,15.0914,15.1008,15.0914,15.1008,26000.0
2009-02-23 12:40:00,15.95,15.95,15.92,15.92,4200.0,15.0914,15.0914,15.063,15.063,4200.0
2009-02-23 12:45:00,15.92,15.93,15.88,15.88,9600.0,15.063,15.0725,15.0252,15.0252,9600.0
2009-02-23 12:50:00,15.9,15.93,15.86,15.86,13600.0,15.0441,15.0725,15.0062,15.0062,13600.0
2009-02-23 12:55:00,15.86,15.88,15.84,15.84,8600.0,15.0062,15.0252,14.9873,14.9873,8600.0
2009-02-23 13:00:00,15.84,15.85,15.83,15.84,12000.0,14.9873,14.9968,14.9778,14.9873,12000.0
2009-02-23 13:05:00,15.85,15.88,15.83,15.87,14200.0,14.9968,15.0252,14.9778,15.0157,14200.0
2009-02-23 13:10:00,15.87,15.9,15.85,15.88,9200.0,15.0157,15.0441,14.9968,15.0252,9200.0
2009-02-23 13:15:00,15.88,15.9,15.88,15.88,8400.0,15.0252,15.0441,15.0252,15.0252,8400.0
2009-02-23 13:20:00,15.88,15.88,15.88,15.88,13600.0,15.0252,15.0252,15.0252,15.0252,13600.0
2009-02-23 13:25:00,15.88,15.9,15.86,15.87,16000.0,15.0252,15.0441,15.0062,15.0157,16000.0
2009-02-23 13:30:00,15.86,15.9,15.84,15.86,11800.0,15.0062,15.0441,14.9873,15.0062,11800.0
2009-02-23 13:35:00,15.86,15.9,15.86,15.88,13400.0,15.0062,15.0441,15.0062,15.0252,13400.0
2009-02-23 13:40:00,15.88,15.88,15.87,15.88,17800.0,15.0252,15.0252,15.0157,15.0252,17800.0
2009-02-23 13:45:00,15.88,15.88,15.86,15.87,19000.0,15.0252,15.0252,15.0062,15.0157,19000.0
2009-02-23 13:50:00,15.86,15.88,15.85,15.88,13200.0,15.0062,15.0252,14.9968,15.0252,13200.0
2009-02-23 13:55:00,15.88,15.88,15.84,15.85,19200.0,15.0252,15.0252,14.9873,14.9968,19200.0
2009-02-23 14:00:00,15.85,15.88,15.83,15.88,21600.0,14.9968,15.0252,14.9778,15.0252,21600.0
2009-02-23 14:05:00,15.88,15.9,15.84,15.85,18800.0,15.0252,15.0441,14.9873,14.9968,18800.0
2009-02-23 14:10:00,15.85,15.9,15.84,15.9,12600.0,14.9968,15.0441,14.9873,15.0441,12600.0
2009-02-23 14:15:00,15.9,15.96,15.88,15.95,39400.0,15.0441,15.1008,15.0252,15.0914,39400.0
2009-02-23 14:20:00,15.95,15.97,15.94,15.95,17200.0,15.0914,15.1103,15.0819,15.0914,17200.0
2009-02-23 14:25:00,15.94,15.98,15.94,15.96,26400.0,15.0819,15.1198,15.0819,15.1008,26400.0
2009-02-23 14:30:00,15.96,15.97,15.88,15.92,43800.0,15.1008,15.1103,15.0252,15.063,43800.0
2009-02-23 14:35:00,15.91,15.92,15.89,15.89,42000.0,15.0535,15.063,15.0346,15.0346,42000.0
2009-02-23 14:40:00,15.9,15.9,15.82,15.85,42800.0,15.0441,15.0441,14.9684,14.9968,42800.0
2009-02-23 14:45:00,15.85,15.85,15.81,15.82,51400.0,14.9968,14.9968,14.9589,14.9684,51400.0
2009-02-23 14:50:00,15.82,15.84,15.76,15.8,50000.0,14.9684,14.9873,14.9116,14.9495,50000.0
2009-02-23 14:55:00,15.8,15.8,15.76,15.77,19000.0,14.9495,14.9495,14.9116,14.9211,19000.0
2009-02-23 15:00:00,15.76,15.81,15.74,15.81,23200.0,14.9116,14.9589,14.8927,14.9589,23200.0
2009-02-23 15:05:00,15.81,15.84,15.79,15.8,48000.0,14.9589,14.9873,14.94,14.9495,48000.0
2009-02-23 15:10:00,15.8,15.85,15.77,15.8,35000.0,14.9495,14.9968,14.9211,14.9495,35000.0
2009-02-23 15:15:00,15.81,15.81,15.76,15.78,17400.0,14.9589,14.9589,14.9116,14.9305,17400.0
2009-02-23 15:20:00,15.78,15.79,15.72,15.74,26400.0,14.9305,14.94,14.8738,14.8927,26400.0
2009-02-23 15:25:00,15.74,15.81,15.71,15.77,31600.0,14.8927,14.9589,14.8643,14.9211,31600.0
2009-02-23 15:30:00,15.76,15.81,15.74,15.76,52600.0,14.9116,14.9589,14.8927,14.9116,52600.0
2009-02-23 15:35:00,15.76,15.8,15.71,15.74,39800.0,14.9116,14.9495,14.8643,14.8927,39800.0
2009-02-23 15:40:00,15.74,15.76,15.72,15.74,41600.0,14.8927,14.9116,14.8738,14.8927,41600.0
2009-02-23 15:45:00,15.74,15.78,15.67,15.68,64600.0,14.8927,14.9305,14.8265,14.8359,64600.0
2009-02-23 15:50:00,15.67,15.72,15.65,15.7,55400.0,14.8265,14.8738,14.8075,14.8548,55400.0
2009-02-23 15:55:00,15.7,15.7,15.65,15.65,107200.0,14.8548,14.8548,14.8075,14.8075,107200.0
2009-02-24 09:30:00,15.81,15.96,15.81,15.85,13200.0,14.9589,15.1008,14.9589,14.9968,13200.0
2009-02-24 09:35:00,15.85,15.88,15.8,15.88,8600.0,14.9968,15.0252,14.9495,15.0252,8600.0
2009-02-24 09:40:00,15.88,15.88,15.8,15.86,7800.0,15.0252,15.0252,14.9495,15.0062,7800.0
2009-02-24 09:45:00,15.85,15.88,15.83,15.85,13400.0,14.9968,15.0252,14.9778,14.9968,13400.0
2009-02-24 09:50:00,15.86,15.93,15.86,15.9,15400.0,15.0062,15.0725,15.0062,15.0441,15400.0
2009-02-24 09:55:00,15.88,15.88,15.81,15.82,9000.0,15.0252,15.0252,14.9589,14.9684,9000.0
2009-02-24 10:00:00,15.82,15.82,15.68,15.78,21600.0,14.9684,14.9684,14.8359,14.9305,21600.0
2009-02-24 10:05:00,15.75,15.9,15.75,15.83,13400.0,14.9022,15.0441,14.9022,14.9778,13400.0
2009-02-24 10:10:00,15.85,15.85,15.78,15.79,7200.0,14.9968,14.9968,14.9305,14.94,7200.0
2009-02-24 10:15:00,15.76,15.78,15.72,15.74,11200.0,14.9116,14.9305,14.8738,14.8927,11200.0
2009-02-24 10:20:00,15.74,15.81,15.72,15.81,11600.0,14.8927,14.9589,14.8738,14.9589,11600.0
2009-02-24 10:25:00,15.81,15.84,15.79,15.83,17200.0,14.9589,14.9873,14.94,14.9778,17200.0
2009-02-24 10:30:00,15.81,15.88,15.8,15.85,13400.0,14.9589,15.0252,14.9495,14.9968,13400.0
2009-02-24 10:35:00,15.86,15.9,15.8,15.83,14400.0,15.0062,15.0441,14.9495,14.9778,14400.0
2009-02-24 10:40:00,15.8,15.84,15.79,15.84,8000.0,14.9495,14.9873,14.94,14.9873,8000.0
2009-02-24 10:45:00,15.83,15.97,15.83,15.94,18800.0,14.9778,15.1103,14.9778,15.0819,18800.0
2009-02-24 10:50:00,15.96,15.96,15.9,15.95,12200.0,15.1008,15.1008,15.0441,15.0914,12200.0
2009-02-24 10:55:00,15.95,15.95,15.89,15.92,11400.0,15.0914,15.0914,15.0346,15.063,11400.0
2009-02-24 11:00:00,15.93,15.97,15.93,15.96,11200.0,15.0725,15.1103,15.0725,15.1008,11200.0
2009-02-24 11:05:00,15.97,16.04,15.97,16.01,38800.0,15.1103,15.1765,15.1103,15.1482,38800.0
2009-02-24 11:10:00,16.0,16.03,15.97,16.01,12800.0,15.1387,15.1671,15.1103,15.1482,12800.0
2009-02-24 11:15:00,16.02,16.04,15.95,15.95,11800.0,15.1576,15.1765,15.0914,15.0914,11800.0
2009-02-24 11:20:00,15.94,15.97,15.92,15.93,10200.0,15.0819,15.1103,15.063,15.0725,10200.0
2009-02-24 11:25:00,15.92,15.94,15.9,15.93,9400.0,15.063,15.0819,15.0441,15.0725,9400.0
2009-02-24 11:30:00,15.94,15.94,15.88,15.89,9200.0,15.0819,15.0819,15.0252,15.0346,9200.0
2009-02-24 11:35:00,15.89,15.9,15.86,15.88,16200.0,15.0346,15.0441,15.0062,15.0252,16200.0
2009-02-24 11:40:00,15.88,15.88,15.87,15.88,9800.0,15.0252,15.0252,15.0157,15.0252,9800.0
2009-02-24 11:45:00,15.87,15.87,15.81,15.81,13000.0,15.0157,15.0157,14.9589,14.9589,13000.0
2009-02-24 11:50:00,15.81,15.85,15.81,15.85,6200.0,14.9589,14.9968,14.9589,14.9968,6200.0
2009-02-24 11:55:00,15.85,15.87,15.83,15.83,11200.0,14.9968,15.0157,14.9778,14.9778,11200.0
2009-02-24 12:00:00,15.84,15.9,15.83,15.9,10800.0,14.9873,15.0441,14.9778,15.0441,10800.0
2009-02-24 12:05:00,15.89,15.89,15.78,15.78,15800.0,15.0346,15.0346,14.9305,14.9305,15800.0
2009-02-24 12:10:00,15.77,15.77,15.72,15.72,9600.0,14.9211,14.9211,14.8738,14.8738,9600.0
2009-02-24 12:15:00,15.72,15.8,15.72,15.8,16400.0,14.8738,14.9495,14.8738,14.9495,16400.0
2009-02-24 12:20:00,15.78,15.89,15.78,15.87,29600.0,14.9305,15.0346,14.9305,15.0157,29600.0
2009-02-24 12:25:00,15.87,15.93,15.87,15.92,14800.0,15.0157,15.0725,15.0157,15.063,14800.0
2009-02-24 12:30:00,15.94,15.97,15.93,15.94,10400.0,15.0819,15.1103,15.0725,15.0819,10400.0
2009-02-24 12:35:00,15.94,16.04,15.94,15.99,23200.0,15.0819,15.1765,15.0819,15.1292,23200.0
2009-02-24 12:40:00,15.99,16.02,15.96,15.96,17800.0,15.1292,15.1576,15.1008,15.1008,17800.0
2009-02-24 12:45:00,15.97,15.99,15.96,15.97,12800.0,15.1103,15.1292,15.1008,15.1103,12800.0
2009-02-24 12:50:00,15.97,15.98,15.96,15.97,11800.0,15.1103,15.1198,15.1008,15.1103,11800.0
2009-02-24 12:55:00,15.97,15.99,15.96,15.99,13600.0,15.1103,15.1292,15.1008,15.1292,13600.0
2009-02-24 13:00:00,15.98,15.98,15.94,15.97,17600.0,15.1198,15.1198,15.0819,15.1103,17600.0
2009-02-24 13:05:00,15.99,16.05,15.99,16.05,27600.0,15.1292,15.186,15.1292,15.186,27600.0
2009-02-24 13:10:00,16.05,16.05,15.95,15.95,10800.0,15.186,15.186,15.0914,15.0914,10800.0
2009-02-24 13:15:00,15.95,15.98,15.95,15.97,4800.0,15.0914,15.1198,15.0914,15.1103,4800.0
2009-02-24 13:20:00,15.97,16.09,15.96,16.09,18400.0,15.1103,15.2239,15.1008,15.2239,18400.0
2009-02-24 13:25:00,16.1,16.12,16.08,16.11,14400.0,15.2333,15.2522,15.2144,15.2428,14400.0
2009-02-24 13:30:00,16.11,16.15,16.11,16.15,15000.0,15.2428,15.2806,15.2428,15.2806,15000.0
2009-02-24 13:35:00,16.15,16.15,16.09,16.12,16800.0,15.2806,15.2806,15.2239,15.2522,16800.0
2009-02-24 13:40:00,16.13,16.15,16.08,16.08,11400.0,15.2617,15.2806,15.2144,15.2144,11400.0
2009-02-24 13:45:00,16.1,16.1,16.06,16.07,10600.0,15.2333,15.2333,15.1955,15.2049,10600.0
2009-02-24 13:50:00,16.07,16.12,16.07,16.11,13200.0,15.2049,15.2522,15.2049,15.2428,13200.0
2009-02-24 13:55:00,16.11,16.16,16.11,16.14,15800.0,15.2428,15.2901,15.2428,15.2712,15800.0
2009-02-24 14:00:00,16.13,16.15,16.11,16.11,12200.0,15.2617,15.2806,15.2428,15.2428,12200.0
2009-02-24 14:05:00,16.11,16.14,16.1,16.12,11800.0,15.2428,15.2712,15.2333,15.2522,11800.0
2009-02-24 14:10:00,16.12,16.12,16.08,16.11,10800.0,15.2522,15.2522,15.2144,15.2428,10800.0
2009-02-24 14:15:00,16.12,16.21,16.12,16.2,18000.0,15.2522,15.3374,15.2522,15.3279,18000.0
2009-02-24 14:20:00,16.22,16.22,16.17,16.18,11600.0,15.3469,15.3469,15.2995,15.309,11600.0
2009-02-24 14:25:00,16.17,16.18,16.12,16.13,15600.0,15.2995,15.309,15.2522,15.2617,15600.0
2009-02-24 14:30:00,16.12,16.17,16.1,16.14,27600.0,15.2522,15.2995,15.2333,15.2712,27600.0
2009-02-24 14:35:00,16.15,16.21,16.12,16.18,33000.0,15.2806,15.3374,15.2522,15.309,33000.0
2009-02-24 14:40:00,16.18,16.21,16.16,16.17,31200.0,15.309,15.3374,15.2901,15.2995,31200.0
2009-02-24 14:45:00,16.18,16.18,16.16,16.18,11200.0,15.309,15.309,15.2901,15.309,11200.0
2009-02-24 14:50:00,16.17,16.21,16.15,16.18,23800.0,15.2995,15.3374,15.2806,15.309,23800.0
2009-02-24 14:55:00,16.17,16.26,16.17,16.23,19600.0,15.2995,15.3847,15.2995,15.3563,19600.0
2009-02-24 15:00:00,16.25,16.25,16.22,16.22,18000.0,15.3752,15.3752,15.3469,15.3469,18000.0
2009-02-24 15:05:00,16.23,16.29,16.22,16.28,18200.0,15.3563,15.4131,15.3469,15.4036,18200.0
2009-02-24 15:10:00,16.28,16.33,16.25,16.32,24000.0,15.4036,15.4509,15.3752,15.4415,24000.0
2009-02-24 15:15:00,16.33,16.35,16.32,16.35,21400.0,15.4509,15.4699,15.4415,15.4699,21400.0
2009-02-24 15:20:00,16.35,16.37,16.34,16.36,20600.0,15.4699,15.4888,15.4604,15.4793,20600.0
2009-02-24 15:25:00,16.35,16.38,16.33,16.36,24800.0,15.4699,15.4982,15.4509,15.4793,24800.0
2009-02-24 15:30:00,16.35,16.36,16.28,16.3,27200.0,15.4699,15.4793,15.4036,15.4225,27200.0
2009-02-24 15:35:00,16.3,16.35,16.28,16.34,39600.0,15.4225,15.4699,15.4036,15.4604,39600.0
2009-02-24 15:40:00,16.32,16.36,16.28,16.28,41800.0,15.4415,15.4793,15.4036,15.4036,41800.0
2009-02-24 15:45:00,16.28,16.36,16.24,16.36,56600.0,15.4036,15.4793,15.3658,15.4793,56600.0
2009-02-24 15:50:00,16.36,16.38,16.34,16.38,54200.0,15.4793,15.4982,15.4604,15.4982,54200.0
2009-02-24 15:55:00,16.38,16.38,16.3,16.34,106400.0,15.4982,15.4982,15.4225,15.4604,106400.0
2009-02-25 09:30:00,16.22,16.42,16.13,16.18,7000.0,15.3469,15.5361,15.2617,15.309,7000.0
2009-02-25 09:35:00,16.14,16.17,16.12,16.13,6200.0,15.2712,15.2995,15.2522,15.2617,6200.0
2009-02-25 09:40:00,16.08,16.13,16.06,16.1,10200.0,15.2144,15.2617,15.1955,15.2333,10200.0
2009-02-25 09:45:00,16.07,16.07,16.0,16.07,9200.0,15.2049,15.2049,15.1387,15.2049,9200.0
2009-02-25 09:50:00,16.09,16.12,16.09,16.11,8000.0,15.2239,15.2522,15.2239,15.2428,8000.0
2009-02-25 09:55:00,16.11,16.11,16.07,16.08,6600.0,15.2428,15.2428,15.2049,15.2144,6600.0
2009-02-25 10:00:00,16.09,16.09,15.97,15.99,16800.0,15.2239,15.2239,15.1103,15.1292,16800.0
2009-02-25 10:05:00,16.0,16.03,15.94,16.02,14800.0,15.1387,15.1671,15.0819,15.1576,14800.0
2009-02-25 10:10:00,16.04,16.07,16.0,16.04,14800.0,15.1765,15.2049,15.1387,15.1765,14800.0
2009-02-25 10:15:00,16.03,16.03,15.98,16.03,5800.0,15.1671,15.1671,15.1198,15.1671,5800.0
2009-02-25 10:20:00,16.02,16.04,16.0,16.04,6600.0,15.1576,15.1765,15.1387,15.1765,6600.0
2009-02-25 10:25:00,16.04,16.09,16.01,16.07,12000.0,15.1765,15.2239,15.1482,15.2049,12000.0
2009-02-25 10:30:00,16.09,16.09,15.99,15.99,5600.0,15.2239,15.2239,15.1292,15.1292,5600.0
2009-02-25 10:35:00,15.97,16.0,15.94,15.97,9400.0,15.1103,15.1387,15.0819,15.1103,9400.0
2009-02-25 10:40:00,15.97,15.97,15.87,15.87,17200.0,15.1103,15.1103,15.0157,15.0157,17200.0
2009-02-25 10:45:00,15.88,15.93,15.87,15.91,14600.0,15.0252,15.0725,15.0157,15.0535,14600.0
2009-02-25 10:50:00,15.92,15.92,15.88,15.91,10800.0,15.063,15.063,15.0252,15.0535,10800.0
2009-02-25 10:55:00,15.92,15.93,15.92,15.93,3200.0,15.063,15.0725,15.063,15.0725,3200.0
2009-02-25 11:00:00,15.93,15.95,15.92,15.94,4400.0,15.0725,15.0914,15.063,15.0819,4400.0
2009-02-25 11:05:00,15.95,15.99,15.94,15.97,11200.0,15.0914,15.1292,15.0819,15.1103,11200.0
2009-02-25 11:10:00,15.97,15.97,15.93,15.93,2600.0,15.1103,15.1103,15.0725,15.0725,2600.0
2009-02-25 11:15:00,15.95,15.97,15.9,15.93,8400.0,15.0914,15.1103,15.0441,15.0725,8400.0
2009-02-25 11:20:00,15.93,16.02,15.93,16.02,9200.0,15.0725,15.1576,15.0725,15.1576,9200.0
2009-02-25 11:25:00,16.0,16.03,16.0,16.03,9000.0,15.1387,15.1671,15.1387,15.1671,9000.0
2009-02-25 11:30:00,16.03,16.03,16.0,16.03,12000.0,15.1671,15.1671,15.1387,15.1671,12000.0
2009-02-25 11:35:00,16.03,16.05,15.97,15.97,9000.0,15.1671,15.186,15.1103,15.1103,9000.0
2009-02-25 11:40:00,15.97,16.04,15.97,16.02,11800.0,15.1103,15.1765,15.1103,15.1576,11800.0
2009-02-25 11:45:00,16.03,16.09,16.02,16.02,10000.0,15.1671,15.2239,15.1576,15.1576,10000.0
2009-02-25 11:50:00,15.99,16.0,15.9,15.92,12000.0,15.1292,15.1387,15.0441,15.063,12000.0
2009-02-25 11:55:00,15.93,15.94,15.83,15.83,9600.0,15.0725,15.0819,14.9778,14.9778,9600.0
2009-02-25 12:00:00,15.83,15.9,15.83,15.87,16200.0,14.9778,15.0441,14.9778,15.0157,16200.0
2009-02-25 12:05:00,15.87,15.88,15.84,15.87,10000.0,15.0157,15.0252,14.9873,15.0157,10000.0
2009-02-25 12:10:00,15.87,15.87,15.83,15.85,8600.0,15.0157,15.0157,14.9778,14.9968,8600.0
2009-02-25 12:15:00,15.86,15.88,15.86,15.87,14400.0,15.0062,15.0252,15.0062,15.0157,14400.0
2009-02-25 12:20:00,15.87,15.9,15.87,15.89,10800.0,15.0157,15.0441,15.0157,15.0346,10800.0
2009-02-25 12:25:00,15.88,15.88,15.81,15.83,13400.0,15.0252,15.0252,14.9589,14.9778,13400.0
2009-02-25 12:30:00,15.85,15.85,15.84,15.85,5600.0,14.9968,14.9968,14.9873,14.9968,5600.0
2009-02-25 12:35:00,15.86,15.89,15.82,15.89,15800.0,15.0062,15.0346,14.9684,15.0346,15800.0
2009-02-25 12:40:00,15.88,15.89,15.84,15.85,7000.0,15.0252,15.0346,14.9873,14.9968,7000.0
2009-02-25 12:45:00,15.84,15.86,15.81,15.85,14200.0,14.9873,15.0062,14.9589,14.9968,14200.0
2009-02-25 12:50:00,15.85,15.87,15.85,15.86,6000.0,14.9968,15.0157,14.9968,15.0062,6000.0
2009-02-25 12:55:00,15.85,15.91,15.85,15.9,10400.0,14.9968,15.0535,14.9968,15.0441,10400.0
2009-02-25 13:00:00,15.9,15.96,15.89,15.93,9800.0,15.0441,15.1008,15.0346,15.0725,9800.0
2009-02-25 13:05:00,15.93,15.96,15.9,15.94,6800.0,15.0725,15.1008,15.0441,15.0819,6800.0
2009-02-25 13:10:00,15.94,15.96,15.91,15.94,18000.0,15.0819,15.1008,15.0535,15.0819,18000.0
2009-02-25 13:15:00,15.93,15.93,15.9,15.92,6400.0,15.0725,15.0725,15.0441,15.063,6400.0
2009-02-25 13:20:00,15.92,15.93,15.86,15.87,14000.0,15.063,15.0725,15.0062,15.0157,14000.0
2009-02-25 13:25:00,15.89,15.92,15.88,15.9,9600.0,15.0346,15.063,15.0252,15.0441,9600.0
2009-02-25 13:30:00,15.89,15.95,15.89,15.95,9000.0,15.0346,15.0914,15.0346,15.0914,9000.0
2009-02-25 13:35:00,15.96,16.0,15.96,15.97,10400.0,15.1008,15.1387,15.1008,15.1103,10400.0
2009-02-25 13:40:00,15.99,16.03,15.99,16.0,14000.0,15.1292,15.1671,15.1292,15.1387,14000.0
2009-02-25 13:45:00,16.0,16.1,15.99,16.08,17400.0,15.1387,15.2333,15.1292,15.2144,17400.0
2009-02-25 13:50:00,16.08,16.11,16.04,16.08,13800.0,15.2144,15.2428,15.1765,15.2144,13800.0
2009-02-25 13:55:00,16.08,16.11,16.06,16.06,11000.0,15.2144,15.2428,15.1955,15.1955,11000.0
2009-02-25 14:00:00,16.08,16.09,15.99,15.99,22600.0,15.2144,15.2239,15.1292,15.1292,22600.0
2009-02-25 14:05:00,15.98,16.0,15.89,15.92,16400.0,15.1198,15.1387,15.0346,15.063,16400.0
2009-02-25 14:10:00,15.93,15.95,15.87,15.9,20600.0,15.0725,15.0914,15.0157,15.0441,20600.0
2009-02-25 14:15:00,15.9,15.99,15.87,15.89,21600.0,15.0441,15.1292,15.0157,15.0346,21600.0
2009-02-25 14:20:00,15.9,15.96,15.87,15.96,18600.0,15.0441,15.1008,15.0157,15.1008,18600.0
2009-02-25 14:25:00,15.97,15.98,15.93,15.97,17400.0,15.1103,15.1198,15.0725,15.1103,17400.0
2009-02-25 14:30:00,15.98,16.05,15.95,15.96,39800.0,15.1198,15.186,15.0914,15.1008,39800.0
2009-02-25 14:35:00,15.97,15.97,15.9,15.93,16200.0,15.1103,15.1103,15.0441,15.0725,16200.0
2009-02-25 14:40:00,15.93,15.99,15.92,15.98,20200.0,15.0725,15.1292,15.063,15.1198,20200.0
2009-02-25 14:45:00,15.97,15.99,15.89,15.91,26800.0,15.1103,15.1292,15.0346,15.0535,26800.0
2009-02-25 14:50:00,15.92,15.99,15.92,15.99,28600.0,15.063,15.1292,15.063,15.1292,28600.0
2009-02-25 14:55:00,15.98,15.99,15.9,15.93,18400.0,15.1198,15.1292,15.0441,15.0725,18400.0
2009-02-25 15:00:00,15.92,15.98,15.9,15.97,47200.0,15.063,15.1198,15.0441,15.1103,47200.0
2009-02-25 15:05:00,15.97,16.06,15.96,16.02,32200.0,15.1103,15.1955,15.1008,15.1576,32200.0
2009-02-25 15:10:00,16.01,16.06,15.96,15.99,18800.0,15.1482,15.1955,15.1008,15.1292,18800.0
2009-02-25 15:15:00,16.01,16.14,16.01,16.11,18800.0,15.1482,15.2712,15.1482,15.2428,18800.0
2009-02-25 15:20:00,16.11,16.16,16.09,16.15,14200.0,15.2428,15.2901,15.2239,15.2806,14200.0
2009-02-25 15:25:00,16.13,16.19,16.11,16.13,21000.0,15.2617,15.3185,15.2428,15.2617,21000.0
2009-02-25 15:30:00,16.14,16.17,16.1,16.15,15800.0,15.2712,15.2995,15.2333,15.2806,15800.0
2009-02-25 15:35:00,16.15,16.19,16.11,16.11,24200.0,15.2806,15.3185,15.2428,15.2428,24200.0
2009-02-25 15:40:00,16.13,16.15,16.07,16.07,31400.0,15.2617,15.2806,15.2049,15.2049,31400.0
2009-02-25 15:45:00,16.07,16.11,16.02,16.04,25800.0,15.2049,15.2428,15.1576,15.1765,25800.0
2009-02-25 15:50:00,16.03,16.05,15.96,15.96,31000.0,15.1671,15.186,15.1008,15.1008,31000.0
2009-02-25 15:55:00,15.96,15.97,15.9,15.92,46800.0,15.1008,15.1103,15.0441,15.063,46800.0
2009-02-26 09:30:00,16.12,16.15,15.85,15.87,9200.0,15.2522,15.2806,14.9968,15.0157,9200.0
2009-02-26 09:35:00,15.88,15.93,15.79,15.83,11200.0,15.0252,15.0725,14.94,14.9778,11200.0
2009-02-26 09:40:00,15.83,15.91,15.8,15.82,11000.0,14.9778,15.0535,14.9495,14.9684,11000.0
2009-02-26 09:45:00,15.81,15.81,15.77,15.78,3600.0,14.9589,14.9589,14.9211,14.9305,3600.0
2009-02-26 09:50:00,15.78,15.92,15.78,15.92,16000.0,14.9305,15.063,14.9305,15.063,16000.0
2009-02-26 09:55:00,15.91,15.93,15.83,15.88,7000.0,15.0535,15.0725,14.9778,15.0252,7000.0
2009-02-26 10:00:00,15.88,16.0,15.88,15.88,21200.0,15.0252,15.1387,15.0252,15.0252,21200.0
2009-02-26 10:05:00,15.88,15.91,15.84,15.84,12800.0,15.0252,15.0535,14.9873,14.9873,12800.0
2009-02-26 10:10:00,15.85,15.85,15.77,15.79,15800.0,14.9968,14.9968,14.9211,14.94,15800.0
2009-02-26 10:15:00,15.78,15.83,15.75,15.83,14000.0,14.9305,14.9778,14.9022,14.9778,14000.0
2009-02-26 10:20:00,15.83,15.88,15.83,15.84,17600.0,14.9778,15.0252,14.9778,14.9873,17600.0
2009-02-26 10:25:00,15.84,15.85,15.77,15.79,10600.0,14.9873,14.9968,14.9211,14.94,10600.0
2009-02-26 10:30:00,15.79,15.8,15.72,15.77,16000.0,14.94,14.9495,14.8738,14.9211,16000.0
2009-02-26 10:35:00,15.76,15.83,15.75,15.79,19400.0,14.9116,14.9778,14.9022,14.94,19400.0
2009-02-26 10:40:00,15.79,15.85,15.78,15.84,15800.0,14.94,14.9968,14.9305,14.9873,15800.0
2009-02-26 10:45:00,15.83,15.86,15.82,15.84,5200.0,14.9778,15.0062,14.9684,14.9873,5200.0
2009-02-26 10:50:00,15.84,15.86,15.82,15.82,8400.0,14.9873,15.0062,14.9684,14.9684,8400.0
2009-02-26 10:55:00,15.82,15.86,15.81,15.84,8600.0,14.9684,15.0062,14.9589,14.9873,8600.0
2009-02-26 11:00:00,15.86,15.88,15.8,15.8,10600.0,15.0062,15.0252,14.9495,14.9495,10600.0
2009-02-26 11:05:00,15.79,15.81,15.75,15.79,15200.0,14.94,14.9589,14.9022,14.94,15200.0
2009-02-26 11:10:00,15.79,15.82,15.78,15.81,7000.0,14.94,14.9684,14.9305,14.9589,7000.0
2009-02-26 11:15:00,15.81,15.83,15.79,15.83,6800.0,14.9589,14.9778,14.94,14.9778,6800.0
2009-02-26 11:20:00,15.81,15.84,15.8,15.81,9200.0,14.9589,14.9873,14.9495,14.9589,9200.0
2009-02-26 11:25:00,15.81,15.81,15.75,15.77,9400.0,14.9589,14.9589,14.9022,14.9211,9400.0
2009-02-26 11:30:00,15.78,15.8,15.77,15.8,13400.0,14.9305,14.9495,14.9211,14.9495,13400.0
2009-02-26 11:35:00,15.8,15.8,15.77,15.78,2400.0,14.9495,14.9495,14.9211,14.9305,2400.0
2009-02-26 11:40:00,15.78,15.78,15.69,15.7,9000.0,14.9305,14.9305,14.8454,14.8548,9000.0
2009-02-26 11:45:00,15.68,15.71,15.67,15.68,5600.0,14.8359,14.8643,14.8265,14.8359,5600.0
2009-02-26 11:50:00,15.69,15.71,15.68,15.7,10400.0,14.8454,14.8643,14.8359,14.8548,10400.0
2009-02-26 11:55:00,15.69,15.72,15.69,15.7,9600.0,14.8454,14.8738,14.8454,14.8548,9600.0
2009-02-26 12:00:00,15.7,15.72,15.69,15.7,9400.0,14.8548,14.8738,14.8454,14.8548,9400.0
2009-02-26 12:05:00,15.7,15.71,15.69,15.69,3400.0,14.8548,14.8643,14.8454,14.8454,3400.0
2009-02-26 12:10:00,15.69,15.7,15.67,15.68,17600.0,14.8454,14.8548,14.8265,14.8359,17600.0
2009-02-26 12:15:00,15.68,15.71,15.66,15.67,6800.0,14.8359,14.8643,14.817,14.8265,6800.0
2009-02-26 12:20:00,15.67,15.68,15.65,15.65,5800.0,14.8265,14.8359,14.8075,14.8075,5800.0
2009-02-26 12:25:00,15.65,15.65,15.62,15.63,6800.0,14.8075,14.8075,14.7792,14.7886,6800.0
2009-02-26 12:30:00,15.63,15.68,15.62,15.67,4800.0,14.7886,14.8359,14.7792,14.8265,4800.0
2009-02-26 12:35:00,15.68,15.7,15.68,15.68,1800.0,14.8359,14.8548,14.8359,14.8359,1800.0
2009-02-26 12:40:00,15.68,15.68,15.67,15.68,6600.0,14.8359,14.8359,14.8265,14.8359,6600.0
2009-02-26 12:45:00,15.68,15.74,15.68,15.74,9000.0,14.8359,14.8927,14.8359,14.8927,9000.0
2009-02-26 12:50:00,15.72,15.72,15.68,15.72,7800.0,14.8738,14.8738,14.8359,14.8738,7800.0
2009-02-26 12:55:00,15.72,15.72,15.65,15.66,7200.0,14.8738,14.8738,14.8075,14.817,7200.0
2009-02-26 13:00:00,15.67,15.7,15.65,15.7,7400.0,14.8265,14.8548,14.8075,14.8548,7400.0
2009-02-26 13:05:00,15.68,15.69,15.65,15.65,10000.0,14.8359,14.8454,14.8075,14.8075,10000.0
2009-02-26 13:10:00,15.65,15.65,15.62,15.65,8000.0,14.8075,14.8075,14.7792,14.8075,8000.0
2009-02-26 13:15:00,15.65,15.69,15.65,15.69,9400.0,14.8075,14.8454,14.8075,14.8454,9400.0
2009-02-26 13:20:00,15.69,15.74,15.68,15.7,14400.0,14.8454,14.8927,14.8359,14.8548,14400.0
2009-02-26 13:25:00,15.71,15.77,15.7,15.76,10200.0,14.8643,14.9211,14.8548,14.9116,10200.0
2009-02-26 13:30:00,15.78,15.79,15.74,15.74,16200.0,14.9305,14.94,14.8927,14.8927,16200.0
2009-02-26 13:35:00,15.76,15.76,15.72,15.72,3400.0,14.9116,14.9116,14.8738,14.8738,3400.0
2009-02-26 13:40:00,15.72,15.79,15.71,15.76,8600.0,14.8738,14.94,14.8643,14.9116,8600.0
2009-02-26 13:45:00,15.77,15.78,15.71,15.71,13600.0,14.9211,14.9305,14.8643,14.8643,13600.0
2009-02-26 13:50:00,15.74,15.74,15.7,15.7,7400.0,14.8927,14.8927,14.8548,14.8548,7400.0
2009-02-26 13:55:00,15.69,15.7,15.65,15.68,5400.0,14.8454,14.8548,14.8075,14.8359,5400.0
2009-02-26 14:00:00,15.68,15.68,15.63,15.65,7600.0,14.8359,14.8359,14.7886,14.8075,7600.0
2009-02-26 14:05:00,15.64,15.65,15.6,15.62,16200.0,14.7981,14.8075,14.7602,14.7792,16200.0
2009-02-26 14:10:00,15.62,15.65,15.59,15.63,9800.0,14.7792,14.8075,14.7508,14.7886,9800.0
2009-02-26 14:15:00,15.62,15.65,15.62,15.64,5800.0,14.7792,14.8075,14.7792,14.7981,5800.0
2009-02-26 14:20:00,15.65,15.68,15.65,15.65,15200.0,14.8075,14.8359,14.8075,14.8075,15200.0
2009-02-26 14:25:00,15.65,15.65,15.63,15.65,13200.0,14.8075,14.8075,14.7886,14.8075,13200.0
2009-02-26 14:30:00,15.65,15.67,15.63,15.63,33200.0,14.8075,14.8265,14.7886,14.7886,33200.0
2009-02-26 14:35:00,15.65,15.67,15.65,15.66,7000.0,14.8075,14.8265,14.8075,14.817,7000.0
2009-02-26 14:40:00,15.66,15.67,15.64,15.64,6800.0,14.817,14.8265,14.7981,14.7981,6800.0
2009-02-26 14:45:00,15.64,15.65,15.6,15.63,22600.0,14.7981,14.8075,14.7602,14.7886,22600.0
2009-02-26 14:50:00,15.61,15.63,15.51,15.51,20400.0,14.7697,14.7886,14.6751,14.6751,20400.0
2009-02-26 14:55:00,15.51,15.54,15.47,15.52,21400.0,14.6751,14.7035,14.6372,14.6845,21400.0
2009-02-26 15:00:00,15.51,15.53,15.47,15.51,19600.0,14.6751,14.694,14.6372,14.6751,19600.0
2009-02-26 15:05:00,15.5,15.53,15.47,15.51,17800.0,14.6656,14.694,14.6372,14.6751,17800.0
2009-02-26 15:10:00,15.5,15.54,15.43,15.43,30000.0,14.6656,14.7035,14.5994,14.5994,30000.0
2009-02-26 15:15:00,15.43,15.49,15.43,15.46,18800.0,14.5994,14.6562,14.5994,14.6278,18800.0
2009-02-26 15:20:00,15.45,15.48,15.43,15.47,21800.0,14.6183,14.6467,14.5994,14.6372,21800.0
2009-02-26 15:25:00,15.48,15.52,15.47,15.49,23800.0,14.6467,14.6845,14.6372,14.6562,23800.0
2009-02-26 15:30:00,15.49,15.54,15.46,15.51,34200.0,14.6562,14.7035,14.6278,14.6751,34200.0
2009-02-26 15:35:00,15.51,15.56,15.51,15.52,21200.0,14.6751,14.7224,14.6751,14.6845,21200.0
2009-02-26 15:40:00,15.51,15.58,15.5,15.51,54800.0,14.6751,14.7413,14.6656,14.6751,54800.0
2009-02-26 15:45:00,15.51,15.54,15.49,15.54,48800.0,14.6751,14.7035,14.6562,14.7035,48800.0
2009-02-26 15:50:00,15.53,15.54,15.47,15.51,46800.0,14.694,14.7035,14.6372,14.6751,46800.0
2009-02-26 15:55:00,15.5,15.5,15.45,15.47,62800.0,14.6656,14.6656,14.6183,14.6372,62800.0
2009-02-27 09:30:00,15.24,15.42,15.15,15.24,30200.0,14.4196,14.5899,14.3345,14.4196,30200.0
2009-02-27 09:35:00,15.25,15.31,15.15,15.16,57000.0,14.4291,14.4858,14.3345,14.3439,57000.0
2009-02-27 09:40:00,15.17,15.27,15.11,15.24,72800.0,14.3534,14.448,14.2966,14.4196,72800.0
2009-02-27 09:45:00,15.24,15.38,15.24,15.38,20000.0,14.4196,14.5521,14.4196,14.5521,20000.0
2009-02-27 09:50:00,15.38,15.49,15.33,15.48,39000.0,14.5521,14.6562,14.5048,14.6467,39000.0
2009-02-27 09:55:00,15.49,15.56,15.46,15.52,77200.0,14.6562,14.7224,14.6278,14.6845,77200.0
2009-02-27 10:00:00,15.54,15.59,15.47,15.55,92000.0,14.7035,14.7508,14.6372,14.7129,92000.0
2009-02-27 10:05:00,15.56,15.6,15.5,15.51,54000.0,14.7224,14.7602,14.6656,14.6751,54000.0
2009-02-27 10:10:00,15.51,15.54,15.49,15.5,31400.0,14.6751,14.7035,14.6562,14.6656,31400.0
2009-02-27 10:15:00,15.52,15.52,15.49,15.5,32000.0,14.6845,14.6845,14.6562,14.6656,32000.0
2009-02-27 10:20:00,15.5,15.63,15.5,15.58,37000.0,14.6656,14.7886,14.6656,14.7413,37000.0
2009-02-27 10:25:00,15.56,15.59,15.5,15.54,29600.0,14.7224,14.7508,14.6656,14.7035,29600.0
2009-02-27 10:30:00,15.54,15.54,15.52,15.54,13000.0,14.7035,14.7035,14.6845,14.7035,13000.0
2009-02-27 10:35:00,15.53,15.55,15.51,15.54,19000.0,14.694,14.7129,14.6751,14.7035,19000.0
2009-02-27 10:40:00,15.52,15.6,15.52,15.59,18800.0,14.6845,14.7602,14.6845,14.7508,18800.0
2009-02-27 10:45:00,15.57,15.63,15.52,15.62,29800.0,14.7318,14.7886,14.6845,14.7792,29800.0
2009-02-27 10:50:00,15.62,15.65,15.6,15.61,18800.0,14.7792,14.8075,14.7602,14.7697,18800.0
2009-02-27 10:55:00,15.6,15.6,15.54,15.56,14400.0,14.7602,14.7602,14.7035,14.7224,14400.0
2009-02-27 11:00:00,15.56,15.59,15.55,15.55,6800.0,14.7224,14.7508,14.7129,14.7129,6800.0
2009-02-27 11:05:00,15.54,15.55,15.49,15.55,13800.0,14.7035,14.7129,14.6562,14.7129,13800.0
2009-02-27 11:10:00,15.56,15.58,15.52,15.52,12600.0,14.7224,14.7413,14.6845,14.6845,12600.0
2009-02-27 11:15:00,15.51,15.51,15.49,15.5,7200.0,14.6751,14.6751,14.6562,14.6656,7200.0
2009-02-27 11:20:00,15.51,15.54,15.49,15.51,13200.0,14.6751,14.7035,14.6562,14.6751,13200.0
2009-02-27 11:25:00,15.51,15.52,15.45,15.49,17800.0,14.6751,14.6845,14.6183,14.6562,17800.0
2009-02-27 11:30:00,15.49,15.51,15.47,15.47,6800.0,14.6562,14.6751,14.6372,14.6372,6800.0
2009-02-27 11:35:00,15.48,15.49,15.45,15.47,9400.0,14.6467,14.6562,14.6183,14.6372,9400.0
2009-02-27 11:40:00,15.47,15.55,15.47,15.53,21000.0,14.6372,14.7129,14.6372,14.694,21000.0
2009-02-27 11:45:00,15.54,15.54,15.5,15.51,50200.0,14.7035,14.7035,14.6656,14.6751,50200.0
2009-02-27 11:50:00,15.51,15.52,15.45,15.48,15200.0,14.6751,14.6845,14.6183,14.6467,15200.0
2009-02-27 11:55:00,15.48,15.55,15.47,15.54,12600.0,14.6467,14.7129,14.6372,14.7035,12600.0
2009-02-27 12:00:00,15.54,15.6,15.53,15.54,15400.0,14.7035,14.7602,14.694,14.7035,15400.0
2009-02-27 12:05:00,15.56,15.56,15.5,15.5,22800.0,14.7224,14.7224,14.6656,14.6656,22800.0
2009-02-27 12:10:00,15.52,15.54,15.48,15.51,32000.0,14.6845,14.7035,14.6467,14.6751,32000.0
2009-02-27 12:15:00,15.49,15.52,15.44,15.44,22000.0,14.6562,14.6845,14.6088,14.6088,22000.0
2009-02-27 12:20:00,15.45,15.51,15.43,15.49,13800.0,14.6183,14.6751,14.5994,14.6562,13800.0
2009-02-27 12:25:00,15.5,15.52,15.48,15.49,14800.0,14.6656,14.6845,14.6467,14.6562,14800.0
2009-02-27 12:30:00,15.49,15.52,15.47,15.48,21200.0,14.6562,14.6845,14.6372,14.6467,21200.0
2009-02-27 12:35:00,15.49,15.49,15.47,15.47,24800.0,14.6562,14.6562,14.6372,14.6372,24800.0
2009-02-27 12:40:00,15.49,15.5,15.44,15.49,17400.0,14.6562,14.6656,14.6088,14.6562,17400.0
2009-02-27 12:45:00,15.5,15.5,15.47,15.5,10200.0,14.6656,14.6656,14.6372,14.6656,10200.0
2009-02-27 12:50:00,15.5,15.54,15.49,15.49,18600.0,14.6656,14.7035,14.6562,14.6562,18600.0
2009-02-27 12:55:00,15.51,15.51,15.48,15.49,31200.0,14.6751,14.6751,14.6467,14.6562,31200.0
2009-02-27 13:00:00,15.49,15.55,15.49,15.49,29600.0,14.6562,14.7129,14.6562,14.6562,29600.0
2009-02-27 13:05:00,15.52,15.53,15.47,15.49,13200.0,14.6845,14.694,14.6372,14.6562,13200.0
2009-02-27 13:10:00,15.49,15.51,15.43,15.45,11200.0,14.6562,14.6751,14.5994,14.6183,11200.0
2009-02-27 13:15:00,15.44,15.47,15.42,15.46,12000.0,14.6088,14.6372,14.5899,14.6278,12000.0
2009-02-27 13:20:00,15.47,15.51,15.44,15.45,29400.0,14.6372,14.6751,14.6088,14.6183,29400.0
2009-02-27 13:25:00,15.47,15.5,15.44,15.45,24000.0,14.6372,14.6656,14.6088,14.6183,24000.0
2009-02-27 13:30:00,15.46,15.52,15.38,15.46,28000.0,14.6278,14.6845,14.5521,14.6278,28000.0
2009-02-27 13:35:00,15.45,15.46,15.36,15.4,14800.0,14.6183,14.6278,14.5331,14.571,14800.0
2009-02-27 13:40:00,15.4,15.45,15.4,15.44,9200.0,14.571,14.6183,14.571,14.6088,9200.0
2009-02-27 13:45:00,15.44,15.54,15.44,15.52,15200.0,14.6088,14.7035,14.6088,14.6845,15200.0
2009-02-27 13:50:00,15.53,15.56,15.47,15.48,19800.0,14.694,14.7224,14.6372,14.6467,19800.0
2009-02-27 13:55:00,15.49,15.56,15.49,15.53,30800.0,14.6562,14.7224,14.6562,14.694,30800.0
2009-02-27 14:00:00,15.52,15.6,15.49,15.58,25200.0,14.6845,14.7602,14.6562,14.7413,25200.0
2009-02-27 14:05:00,15.59,15.6,15.49,15.49,29800.0,14.7508,14.7602,14.6562,14.6562,29800.0
2009-02-27 14:10:00,15.49,15.51,15.45,15.49,21200.0,14.6562,14.6751,14.6183,14.6562,21200.0
2009-02-27 14:15:00,15.51,15.52,15.47,15.5,13400.0,14.6751,14.6845,14.6372,14.6656,13400.0
2009-02-27 14:20:00,15.5,15.5,15.43,15.44,23200.0,14.6656,14.6656,14.5994,14.6088,23200.0
2009-02-27 14:25:00,15.45,15.5,15.42,15.44,24000.0,14.6183,14.6656,14.5899,14.6088,24000.0
2009-02-27 14:30:00,15.44,15.46,15.42,15.45,20600.0,14.6088,14.6278,14.5899,14.6183,20600.0
2009-02-27 14:35:00,15.45,15.47,15.44,15.46,22000.0,14.6183,14.6372,14.6088,14.6278,22000.0
2009-02-27 14:40:00,15.46,15.54,15.45,15.49,23600.0,14.6278,14.7035,14.6183,14.6562,23600.0
2009-02-27 14:45:00,15.49,15.55,15.49,15.54,31600.0,14.6562,14.7129,14.6562,14.7035,31600.0
2009-02-27 14:50:00,15.55,15.58,15.49,15.49,27400.0,14.7129,14.7413,14.6562,14.6562,27400.0
2009-02-27 14:55:00,15.5,15.53,15.5,15.52,22000.0,14.6656,14.694,14.6656,14.6845,22000.0
2009-02-27 15:00:00,15.51,15.52,15.47,15.49,30400.0,14.6751,14.6845,14.6372,14.6562,30400.0
2009-02-27 15:05:00,15.47,15.48,15.44,15.45,19800.0,14.6372,14.6467,14.6088,14.6183,19800.0
2009-02-27 15:10:00,15.45,15.47,15.38,15.44,22800.0,14.6183,14.6372,14.5521,14.6088,22800.0
2009-02-27 15:15:00,15.41,15.44,15.4,15.4,21400.0,14.5805,14.6088,14.571,14.571,21400.0
2009-02-27 15:20:00,15.4,15.44,15.38,15.42,38000.0,14.571,14.6088,14.5521,14.5899,38000.0
2009-02-27 15:25:00,15.43,15.47,15.4,15.41,25600.0,14.5994,14.6372,14.571,14.5805,25600.0
2009-02-27 15:30:00,15.4,15.47,15.4,15.45,26200.0,14.571,14.6372,14.571,14.6183,26200.0
2009-02-27 15:35:00,15.44,15.45,15.35,15.39,28200.0,14.6088,14.6183,14.5237,14.5615,28200.0
2009-02-27 15:40:00,15.38,15.44,15.34,15.42,49400.0,14.5521,14.6088,14.5142,14.5899,49400.0
2009-02-27 15:45:00,15.43,15.45,15.4,15.43,35000.0,14.5994,14.6183,14.571,14.5994,35000.0
2009-02-27 15:50:00,15.44,15.44,15.4,15.4,52400.0,14.6088,14.6088,14.571,14.571,52400.0
2009-02-27 15:55:00,15.4,15.4,15.33,15.35,72800.0,14.571,14.571,14.5048,14.5237,72800.0
2009-03-02 09:30:00,15.1,15.26,15.1,15.26,2400.0,14.2871,14.4385,14.2871,14.4385,2400.0
2009-03-02 09:35:00,15.17,15.26,15.13,15.13,23200.0,14.3534,14.4385,14.3155,14.3155,23200.0
2009-03-02 09:40:00,15.13,15.15,15.11,15.12,6400.0,14.3155,14.3345,14.2966,14.3061,6400.0
2009-03-02 09:45:00,15.11,15.13,15.11,15.12,8800.0,14.2966,14.3155,14.2966,14.3061,8800.0
2009-03-02 09:50:00,15.11,15.23,15.11,15.22,24200.0,14.2966,14.4101,14.2966,14.4007,24200.0
2009-03-02 09:55:00,15.21,15.22,15.18,15.19,22200.0,14.3912,14.4007,14.3628,14.3723,22200.0
2009-03-02 10:00:00,15.18,15.22,15.11,15.11,36200.0,14.3628,14.4007,14.2966,14.2966,36200.0
2009-03-02 10:05:00,15.11,15.12,15.06,15.09,16200.0,14.2966,14.3061,14.2493,14.2777,16200.0
2009-03-02 10:10:00,15.08,15.1,15.01,15.02,17800.0,14.2682,14.2871,14.202,14.2115,17800.0
2009-03-02 10:15:00,15.02,15.05,15.02,15.03,13000.0,14.2115,14.2398,14.2115,14.2209,13000.0
2009-03-02 10:20:00,15.05,15.05,14.96,14.97,41600.0,14.2398,14.2398,14.1547,14.1641,41600.0
2009-03-02 10:25:00,14.99,15.1,14.99,15.1,49800.0,14.1831,14.2871,14.1831,14.2871,49800.0
2009-03-02 10:30:00,15.08,15.13,15.05,15.12,30400.0,14.2682,14.3155,14.2398,14.3061,30400.0
2009-03-02 10:35:00,15.13,15.15,15.09,15.09,24400.0,14.3155,14.3345,14.2777,14.2777,24400.0
2009-03-02 10:40:00,15.09,15.09,14.97,14.97,39400.0,14.2777,14.2777,14.1641,14.1641,39400.0
2009-03-02 10:45:00,14.99,14.99,14.89,14.89,41200.0,14.1831,14.1831,14.0884,14.0884,41200.0
2009-03-02 10:50:00,14.89,14.9,14.79,14.81,67800.0,14.0884,14.0979,13.9938,14.0128,67800.0
2009-03-02 10:55:00,14.8,14.85,14.79,14.84,15400.0,14.0033,14.0506,13.9938,14.0411,15400.0
2009-03-02 11:00:00,14.83,14.93,14.83,14.92,19400.0,14.0317,14.1263,14.0317,14.1168,19400.0
2009-03-02 11:05:00,14.93,14.95,14.9,14.92,21400.0,14.1263,14.1452,14.0979,14.1168,21400.0
2009-03-02 11:10:00,14.92,14.93,14.9,14.91,12200.0,14.1168,14.1263,14.0979,14.1074,12200.0
2009-03-02 11:15:00,14.92,14.93,14.83,14.85,40000.0,14.1168,14.1263,14.0317,14.0506,40000.0
2009-03-02 11:20:00,14.86,14.94,14.85,14.92,10800.0,14.0601,14.1358,14.0506,14.1168,10800.0
2009-03-02 11:25:00,14.9,14.92,14.86,14.86,18400.0,14.0979,14.1168,14.0601,14.0601,18400.0
2009-03-02 11:30:00,14.85,14.86,14.79,14.79,23400.0,14.0506,14.0601,13.9938,13.9938,23400.0
2009-03-02 11:35:00,14.8,14.8,14.68,14.68,39800.0,14.0033,14.0033,13.8898,13.8898,39800.0
2009-03-02 11:40:00,14.68,14.72,14.67,14.72,24000.0,13.8898,13.9276,13.8803,13.9276,24000.0
2009-03-02 11:45:00,14.72,14.72,14.68,14.7,23200.0,13.9276,13.9276,13.8898,13.9087,23200.0
2009-03-02 11:50:00,14.7,14.7,14.66,14.69,13200.0,13.9087,13.9087,13.8708,13.8992,13200.0
2009-03-02 11:55:00,14.7,14.74,14.69,14.74,28400.0,13.9087,13.9465,13.8992,13.9465,28400.0
2009-03-02 12:00:00,14.74,14.74,14.67,14.71,20000.0,13.9465,13.9465,13.8803,13.9181,20000.0
2009-03-02 12:05:00,14.7,14.74,14.68,14.73,13800.0,13.9087,13.9465,13.8898,13.9371,13800.0
2009-03-02 12:10:00,14.72,14.72,14.67,14.68,10600.0,13.9276,13.9276,13.8803,13.8898,10600.0
2009-03-02 12:15:00,14.69,14.7,14.68,14.68,14200.0,13.8992,13.9087,13.8898,13.8898,14200.0
2009-03-02 12:20:00,14.68,14.72,14.68,14.7,18400.0,13.8898,13.9276,13.8898,13.9087,18400.0
2009-03-02 12:25:00,14.7,14.72,14.7,14.72,5800.0,13.9087,13.9276,13.9087,13.9276,5800.0
2009-03-02 12:30:00,14.72,14.73,14.69,14.71,14600.0,13.9276,13.9371,13.8992,13.9181,14600.0
2009-03-02 12:35:00,14.7,14.71,14.69,14.71,12800.0,13.9087,13.9181,13.8992,13.9181,12800.0
2009-03-02 12:40:00,14.71,14.74,14.71,14.72,16400.0,13.9181,13.9465,13.9181,13.9276,16400.0
2009-03-02 12:45:00,14.72,14.73,14.7,14.7,15800.0,13.9276,13.9371,13.9087,13.9087,15800.0
2009-03-02 12:50:00,14.71,14.72,14.7,14.72,18200.0,13.9181,13.9276,13.9087,13.9276,18200.0
2009-03-02 12:55:00,14.71,14.71,14.63,14.63,24000.0,13.9181,13.9181,13.8424,13.8424,24000.0
2009-03-02 13:00:00,14.63,14.66,14.62,14.65,24400.0,13.8424,13.8708,13.833,13.8614,24400.0
2009-03-02 13:05:00,14.65,14.66,14.63,14.65,14200.0,13.8614,13.8708,13.8424,13.8614,14200.0
2009-03-02 13:10:00,14.65,14.65,14.56,14.58,51200.0,13.8614,13.8614,13.7762,13.7951,51200.0
2009-03-02 13:15:00,14.57,14.59,14.53,14.53,27800.0,13.7857,13.8046,13.7478,13.7478,27800.0
2009-03-02 13:20:00,14.54,14.58,14.51,14.52,25000.0,13.7573,13.7951,13.7289,13.7384,25000.0
2009-03-02 13:25:00,14.51,14.54,14.51,14.54,35600.0,13.7289,13.7573,13.7289,13.7573,35600.0
2009-03-02 13:30:00,14.55,14.56,14.5,14.51,26000.0,13.7668,13.7762,13.7194,13.7289,26000.0
2009-03-02 13:35:00,14.5,14.52,14.49,14.51,25600.0,13.7194,13.7384,13.71,13.7289,25600.0
2009-03-02 13:40:00,14.5,14.56,14.5,14.53,23800.0,13.7194,13.7762,13.7194,13.7478,23800.0
2009-03-02 13:45:00,14.52,14.55,14.51,14.54,17000.0,13.7384,13.7668,13.7289,13.7573,17000.0
2009-03-02 13:50:00,14.54,14.57,14.53,14.57,22200.0,13.7573,13.7857,13.7478,13.7857,22200.0
2009-03-02 13:55:00,14.58,14.59,14.56,14.59,14400.0,13.7951,13.8046,13.7762,13.8046,14400.0
2009-03-02 14:00:00,14.58,14.59,14.57,14.59,18400.0,13.7951,13.8046,13.7857,13.8046,18400.0
2009-03-02 14:05:00,14.59,14.6,14.55,14.55,16800.0,13.8046,13.8141,13.7668,13.7668,16800.0
2009-03-02 14:10:00,14.56,14.6,14.56,14.58,17000.0,13.7762,13.8141,13.7762,13.7951,17000.0
2009-03-02 14:15:00,14.59,14.6,14.57,14.57,31000.0,13.8046,13.8141,13.7857,13.7857,31000.0
2009-03-02 14:20:00,14.58,14.59,14.56,14.58,26200.0,13.7951,13.8046,13.7762,13.7951,26200.0
2009-03-02 14:25:00,14.59,14.6,14.57,14.58,19800.0,13.8046,13.8141,13.7857,13.7951,19800.0
2009-03-02 14:30:00,14.58,14.61,14.56,14.6,19600.0,13.7951,13.8235,13.7762,13.8141,19600.0
2009-03-02 14:35:00,14.61,14.63,14.57,14.57,32200.0,13.8235,13.8424,13.7857,13.7857,32200.0
2009-03-02 14:40:00,14.57,14.6,14.56,14.6,20200.0,13.7857,13.8141,13.7762,13.8141,20200.0
2009-03-02 14:45:00,14.59,14.6,14.56,14.57,26600.0,13.8046,13.8141,13.7762,13.7857,26600.0
2009-03-02 14:50:00,14.56,14.59,14.51,14.51,32200.0,13.7762,13.8046,13.7289,13.7289,32200.0
2009-03-02 14:55:00,14.51,14.54,14.49,14.51,22200.0,13.7289,13.7573,13.71,13.7289,22200.0
2009-03-02 15:00:00,14.51,14.53,14.49,14.53,25800.0,13.7289,13.7478,13.71,13.7478,25800.0
2009-03-02 15:05:00,14.53,14.55,14.51,14.52,21000.0,13.7478,13.7668,13.7289,13.7384,21000.0
2009-03-02 15:10:00,14.52,14.59,14.51,14.57,29800.0,13.7384,13.8046,13.7289,13.7857,29800.0
2009-03-02 15:15:00,14.56,14.6,14.56,14.56,23200.0,13.7762,13.8141,13.7762,13.7762,23200.0
2009-03-02 15:20:00,14.55,14.61,14.55,14.6,24000.0,13.7668,13.8235,13.7668,13.8141,24000.0
2009-03-02 15:25:00,14.58,14.63,14.57,14.62,27200.0,13.7951,13.8424,13.7857,13.833,27200.0
2009-03-02 15:30:00,14.61,14.66,14.6,14.61,29200.0,13.8235,13.8708,13.8141,13.8235,29200.0
2009-03-02 15:35:00,14.62,14.62,14.52,14.52,54600.0,13.833,13.833,13.7384,13.7384,54600.0
2009-03-02 15:40:00,14.52,14.55,14.49,14.54,32000.0,13.7384,13.7668,13.71,13.7573,32000.0
2009-03-02 15:45:00,14.54,14.56,14.51,14.52,36600.0,13.7573,13.7762,13.7289,13.7384,36600.0
2009-03-02 15:50:00,14.52,14.53,14.47,14.47,42000.0,13.7384,13.7478,13.6911,13.6911,42000.0
2009-03-02 15:55:00,14.47,14.52,14.47,14.5,69400.0,13.6911,13.7384,13.6911,13.7194,69400.0
2009-03-03 09:30:00,14.74,14.79,14.53,14.53,17800.0,13.9465,13.9938,13.7478,13.7478,17800.0
2009-03-03 09:35:00,14.56,14.6,14.47,14.58,23400.0,13.7762,13.8141,13.6911,13.7951,23400.0
2009-03-03 09:40:00,14.59,14.65,14.56,14.61,29000.0,13.8046,13.8614,13.7762,13.8235,29000.0
2009-03-03 09:45:00,14.6,14.62,14.58,14.6,66000.0,13.8141,13.833,13.7951,13.8141,66000.0
2009-03-03 09:50:00,14.61,14.63,14.59,14.62,30600.0,13.8235,13.8424,13.8046,13.833,30600.0
2009-03-03 09:55:00,14.63,14.63,14.6,14.62,30200.0,13.8424,13.8424,13.8141,13.833,30200.0
2009-03-03 10:00:00,14.62,14.65,14.6,14.65,50800.0,13.833,13.8614,13.8141,13.8614,50800.0
2009-03-03 10:05:00,14.64,14.65,14.62,14.63,36800.0,13.8519,13.8614,13.833,13.8424,36800.0
2009-03-03 10:10:00,14.64,14.66,14.63,14.65,23400.0,13.8519,13.8708,13.8424,13.8614,23400.0
2009-03-03 10:15:00,14.63,14.66,14.62,14.62,25200.0,13.8424,13.8708,13.833,13.833,25200.0
2009-03-03 10:20:00,14.63,14.67,14.63,14.65,24200.0,13.8424,13.8803,13.8424,13.8614,24200.0
2009-03-03 10:25:00,14.65,14.7,14.65,14.69,21000.0,13.8614,13.9087,13.8614,13.8992,21000.0
2009-03-03 10:30:00,14.69,14.69,14.66,14.67,20200.0,13.8992,13.8992,13.8708,13.8803,20200.0
2009-03-03 10:35:00,14.68,14.72,14.67,14.71,43400.0,13.8898,13.9276,13.8803,13.9181,43400.0
2009-03-03 10:40:00,14.72,14.74,14.7,14.72,15200.0,13.9276,13.9465,13.9087,13.9276,15200.0
2009-03-03 10:45:00,14.72,14.77,14.72,14.77,32000.0,13.9276,13.9749,13.9276,13.9749,32000.0
2009-03-03 10:50:00,14.76,14.78,14.75,14.78,41400.0,13.9654,13.9844,13.956,13.9844,41400.0
2009-03-03 10:55:00,14.79,14.81,14.76,14.81,34800.0,13.9938,14.0128,13.9654,14.0128,34800.0
2009-03-03 11:00:00,14.8,14.82,14.76,14.76,28200.0,14.0033,14.0222,13.9654,13.9654,28200.0
2009-03-03 11:05:00,14.77,14.79,14.74,14.77,27600.0,13.9749,13.9938,13.9465,13.9749,27600.0
2009-03-03 11:10:00,14.78,14.78,14.69,14.71,28200.0,13.9844,13.9844,13.8992,13.9181,28200.0
2009-03-03 11:15:00,14.71,14.72,14.66,14.69,51600.0,13.9181,13.9276,13.8708,13.8992,51600.0
2009-03-03 11:20:00,14.67,14.74,14.67,14.74,21800.0,13.8803,13.9465,13.8803,13.9465,21800.0
2009-03-03 11:25:00,14.73,14.78,14.71,14.76,9600.0,13.9371,13.9844,13.9181,13.9654,9600.0
2009-03-03 11:30:00,14.78,14.78,14.74,14.76,25800.0,13.9844,13.9844,13.9465,13.9654,25800.0
2009-03-03 11:35:00,14.75,14.8,14.75,14.75,28400.0,13.956,14.0033,13.956,13.956,28400.0
2009-03-03 11:40:00,14.76,14.78,14.74,14.78,28600.0,13.9654,13.9844,13.9465,13.9844,28600.0
2009-03-03 11:45:00,14.78,14.8,14.76,14.77,22200.0,13.9844,14.0033,13.9654,13.9749,22200.0
2009-03-03 11:50:00,14.78,14.79,14.72,14.77,15400.0,13.9844,13.9938,13.9276,13.9749,15400.0
2009-03-03 11:55:00,14.76,14.78,14.71,14.78,16600.0,13.9654,13.9844,13.9181,13.9844,16600.0
2009-03-03 12:00:00,14.77,14.82,14.77,14.8,14800.0,13.9749,14.0222,13.9749,14.0033,14800.0
2009-03-03 12:05:00,14.81,14.83,14.8,14.81,15600.0,14.0128,14.0317,14.0033,14.0128,15600.0
2009-03-03 12:10:00,14.81,14.81,14.79,14.79,10200.0,14.0128,14.0128,13.9938,13.9938,10200.0
2009-03-03 12:15:00,14.8,14.87,14.8,14.87,12600.0,14.0033,14.0695,14.0033,14.0695,12600.0
2009-03-03 12:20:00,14.87,14.91,14.83,14.89,27000.0,14.0695,14.1074,14.0317,14.0884,27000.0
2009-03-03 12:25:00,14.9,14.99,14.89,14.97,43200.0,14.0979,14.1831,14.0884,14.1641,43200.0
2009-03-03 12:30:00,14.97,14.97,14.94,14.95,19200.0,14.1641,14.1641,14.1358,14.1452,19200.0
2009-03-03 12:35:00,14.96,14.99,14.96,14.97,22000.0,14.1547,14.1831,14.1547,14.1641,22000.0
2009-03-03 12:40:00,14.96,15.01,14.96,15.01,23800.0,14.1547,14.202,14.1547,14.202,23800.0
2009-03-03 12:45:00,14.99,15.02,14.99,14.99,10200.0,14.1831,14.2115,14.1831,14.1831,10200.0
2009-03-03 12:50:00,15.0,15.01,14.95,14.99,16000.0,14.1925,14.202,14.1452,14.1831,16000.0
2009-03-03 12:55:00,14.99,14.99,14.94,14.95,13000.0,14.1831,14.1831,14.1358,14.1452,13000.0
2009-03-03 13:00:00,14.95,14.97,14.93,14.95,7400.0,14.1452,14.1641,14.1263,14.1452,7400.0
2009-03-03 13:05:00,14.96,14.96,14.91,14.94,12200.0,14.1547,14.1547,14.1074,14.1358,12200.0
2009-03-03 13:10:00,14.95,14.97,14.93,14.94,10400.0,14.1452,14.1641,14.1263,14.1358,10400.0
2009-03-03 13:15:00,14.94,14.97,14.94,14.96,14400.0,14.1358,14.1641,14.1358,14.1547,14400.0
2009-03-03 13:20:00,14.96,14.97,14.95,14.95,13000.0,14.1547,14.1641,14.1452,14.1452,13000.0
2009-03-03 13:25:00,14.95,14.97,14.93,14.93,11400.0,14.1452,14.1641,14.1263,14.1263,11400.0
2009-03-03 13:30:00,14.93,14.95,14.87,14.9,19200.0,14.1263,14.1452,14.0695,14.0979,19200.0
2009-03-03 13:35:00,14.89,14.9,14.86,14.86,9400.0,14.0884,14.0979,14.0601,14.0601,9400.0
2009-03-03 13:40:00,14.86,14.88,14.84,14.86,21400.0,14.0601,14.079,14.0411,14.0601,21400.0
2009-03-03 13:45:00,14.85,14.88,14.84,14.85,6000.0,14.0506,14.079,14.0411,14.0506,6000.0
2009-03-03 13:50:00,14.84,14.88,14.84,14.87,20800.0,14.0411,14.079,14.0411,14.0695,20800.0
2009-03-03 13:55:00,14.87,14.92,14.86,14.9,9800.0,14.0695,14.1168,14.0601,14.0979,9800.0
2009-03-03 14:00:00,14.88,14.96,14.88,14.96,13400.0,14.079,14.1547,14.079,14.1547,13400.0
2009-03-03 14:05:00,14.95,14.95,14.9,14.92,13000.0,14.1452,14.1452,14.0979,14.1168,13000.0
2009-03-03 14:10:00,14.93,14.99,14.93,14.97,10200.0,14.1263,14.1831,14.1263,14.1641,10200.0
2009-03-03 14:15:00,14.97,14.97,14.92,14.92,14000.0,14.1641,14.1641,14.1168,14.1168,14000.0
2009-03-03 14:20:00,14.92,14.97,14.9,14.97,9000.0,14.1168,14.1641,14.0979,14.1641,9000.0
2009-03-03 14:25:00,14.97,14.97,14.94,14.94,7400.0,14.1641,14.1641,14.1358,14.1358,7400.0
2009-03-03 14:30:00,14.94,14.97,14.93,14.97,26200.0,14.1358,14.1641,14.1263,14.1641,26200.0
2009-03-03 14:35:00,14.98,15.0,14.98,14.99,8600.0,14.1736,14.1925,14.1736,14.1831,8600.0
2009-03-03 14:40:00,14.99,15.0,14.94,14.94,15800.0,14.1831,14.1925,14.1358,14.1358,15800.0
2009-03-03 14:45:00,14.95,14.97,14.91,14.94,14200.0,14.1452,14.1641,14.1074,14.1358,14200.0
2009-03-03 14:50:00,14.95,14.99,14.92,14.99,25000.0,14.1452,14.1831,14.1168,14.1831,25000.0
2009-03-03 14:55:00,14.97,15.06,14.96,15.03,96800.0,14.1641,14.2493,14.1547,14.2209,96800.0
2009-03-03 15:00:00,15.01,15.04,14.99,15.03,34400.0,14.202,14.2304,14.1831,14.2209,34400.0
2009-03-03 15:05:00,15.02,15.05,14.98,14.99,43400.0,14.2115,14.2398,14.1736,14.1831,43400.0
2009-03-03 15:10:00,15.01,15.05,14.99,15.0,32000.0,14.202,14.2398,14.1831,14.1925,32000.0
2009-03-03 15:15:00,15.01,15.06,14.99,15.02,114600.0,14.202,14.2493,14.1831,14.2115,114600.0
2009-03-03 15:20:00,15.03,15.03,14.95,14.97,63200.0,14.2209,14.2209,14.1452,14.1641,63200.0
2009-03-03 15:25:00,14.97,15.03,14.94,14.98,50800.0,14.1641,14.2209,14.1358,14.1736,50800.0
2009-03-03 15:30:00,14.97,15.01,14.96,15.0,31400.0,14.1641,14.202,14.1547,14.1925,31400.0
2009-03-03 15:35:00,15.0,15.0,14.93,14.95,33000.0,14.1925,14.1925,14.1263,14.1452,33000.0
2009-03-03 15:40:00,14.93,14.94,14.88,14.91,34600.0,14.1263,14.1358,14.079,14.1074,34600.0
2009-03-03 15:45:00,14.9,14.92,14.87,14.9,42600.0,14.0979,14.1168,14.0695,14.0979,42600.0
2009-03-03 15:50:00,14.9,14.96,14.89,14.94,57600.0,14.0979,14.1547,14.0884,14.1358,57600.0
2009-03-03 15:55:00,14.93,14.97,14.92,14.94,117800.0,14.1263,14.1641,14.1168,14.1358,117800.0
2009-03-04 09:30:00,14.97,15.09,14.82,14.82,34800.0,14.1641,14.2777,14.0222,14.0222,34800.0
2009-03-04 09:35:00,14.86,15.03,14.83,14.98,14800.0,14.0601,14.2209,14.0317,14.1736,14800.0
2009-03-04 09:40:00,15.01,15.02,14.9,14.9,19800.0,14.202,14.2115,14.0979,14.0979,19800.0
2009-03-04 09:45:00,14.9,14.9,14.83,14.86,31200.0,14.0979,14.0979,14.0317,14.0601,31200.0
2009-03-04 09:50:00,14.85,14.85,14.77,14.77,56600.0,14.0506,14.0506,13.9749,13.9749,56600.0
2009-03-04 09:55:00,14.77,14.79,14.74,14.74,35200.0,13.9749,13.9938,13.9465,13.9465,35200.0
2009-03-04 10:00:00,14.74,14.81,14.72,14.76,42600.0,13.9465,14.0128,13.9276,13.9654,42600.0
2009-03-04 10:05:00,14.78,14.8,14.76,14.77,29400.0,13.9844,14.0033,13.9654,13.9749,29400.0
2009-03-04 10:10:00,14.77,14.79,14.71,14.72,36800.0,13.9749,13.9938,13.9181,13.9276,36800.0
2009-03-04 10:15:00,14.72,14.72,14.7,14.71,19000.0,13.9276,13.9276,13.9087,13.9181,19000.0
2009-03-04 10:20:00,14.71,14.71,14.67,14.69,14600.0,13.9181,13.9181,13.8803,13.8992,14600.0
2009-03-04 10:25:00,14.69,14.75,14.68,14.75,13800.0,13.8992,13.956,13.8898,13.956,13800.0
2009-03-04 10:30:00,14.75,14.78,14.72,14.74,19000.0,13.956,13.9844,13.9276,13.9465,19000.0
2009-03-04 10:35:00,14.74,14.79,14.71,14.78,27600.0,13.9465,13.9938,13.9181,13.9844,27600.0
2009-03-04 10:40:00,14.77,14.85,14.77,14.82,21800.0,13.9749,14.0506,13.9749,14.0222,21800.0
2009-03-04 10:45:00,14.81,14.83,14.79,14.79,16400.0,14.0128,14.0317,13.9938,13.9938,16400.0
2009-03-04 10:50:00,14.79,14.79,14.74,14.74,21200.0,13.9938,13.9938,13.9465,13.9465,21200.0
2009-03-04 10:55:00,14.74,14.76,14.72,14.73,21000.0,13.9465,13.9654,13.9276,13.9371,21000.0
2009-03-04 11:00:00,14.74,14.84,14.74,14.79,41600.0,13.9465,14.0411,13.9465,13.9938,41600.0
2009-03-04 11:05:00,14.79,14.84,14.78,14.79,16200.0,13.9938,14.0411,13.9844,13.9938,16200.0
2009-03-04 11:10:00,14.78,14.8,14.74,14.76,14200.0,13.9844,14.0033,13.9465,13.9654,14200.0
2009-03-04 11:15:00,14.75,14.76,14.74,14.74,10000.0,13.956,13.9654,13.9465,13.9465,10000.0
2009-03-04 11:20:00,14.74,14.78,14.72,14.78,17800.0,13.9465,13.9844,13.9276,13.9844,17800.0
2009-03-04 11:25:00,14.79,14.84,14.77,14.83,14800.0,13.9938,14.0411,13.9749,14.0317,14800.0
2009-03-04 11:30:00,14.84,14.88,14.81,14.88,13000.0,14.0411,14.079,14.0128,14.079,13000.0
2009-03-04 11:35:00,14.87,14.88,14.85,14.88,7000.0,14.0695,14.079,14.0506,14.079,7000.0
2009-03-04 11:40:00,14.88,14.89,14.86,14.88,12000.0,14.079,14.0884,14.0601,14.079,12000.0
2009-03-04 11:45:00,14.88,14.9,14.86,14.87,17600.0,14.079,14.0979,14.0601,14.0695,17600.0
2009-03-04 11:50:00,14.87,14.88,14.84,14.86,14600.0,14.0695,14.079,14.0411,14.0601,14600.0
2009-03-04 11:55:00,14.85,14.88,14.84,14.85,22400.0,14.0506,14.079,14.0411,14.0506,22400.0
2009-03-04 12:00:00,14.85,14.87,14.82,14.82,11800.0,14.0506,14.0695,14.0222,14.0222,11800.0
2009-03-04 12:05:00,14.83,14.83,14.74,14.75,20400.0,14.0317,14.0317,13.9465,13.956,20400.0
2009-03-04 12:10:00,14.75,14.75,14.74,14.74,21600.0,13.956,13.956,13.9465,13.9465,21600.0
2009-03-04 12:15:00,14.74,14.75,14.71,14.72,14000.0,13.9465,13.956,13.9181,13.9276,14000.0
2009-03-04 12:20:00,14.72,14.74,14.7,14.73,37400.0,13.9276,13.9465,13.9087,13.9371,37400.0
2009-03-04 12:25:00,14.72,14.74,14.71,14.73,8800.0,13.9276,13.9465,13.9181,13.9371,8800.0
2009-03-04 12:30:00,14.73,14.74,14.7,14.73,11000.0,13.9371,13.9465,13.9087,13.9371,11000.0
2009-03-04 12:35:00,14.72,14.74,14.7,14.72,18200.0,13.9276,13.9465,13.9087,13.9276,18200.0
2009-03-04 12:40:00,14.72,14.73,14.71,14.72,10000.0,13.9276,13.9371,13.9181,13.9276,10000.0
2009-03-04 12:45:00,14.72,14.75,14.71,14.74,23400.0,13.9276,13.956,13.9181,13.9465,23400.0
2009-03-04 12:50:00,14.73,14.77,14.72,14.77,16000.0,13.9371,13.9749,13.9276,13.9749,16000.0
2009-03-04 12:55:00,14.78,14.78,14.73,14.78,23800.0,13.9844,13.9844,13.9371,13.9844,23800.0
2009-03-04 13:00:00,14.78,14.78,14.75,14.77,12800.0,13.9844,13.9844,13.956,13.9749,12800.0
2009-03-04 13:05:00,14.77,14.77,14.71,14.77,16600.0,13.9749,13.9749,13.9181,13.9749,16600.0
2009-03-04 13:10:00,14.77,14.78,14.72,14.74,18600.0,13.9749,13.9844,13.9276,13.9465,18600.0
2009-03-04 13:15:00,14.73,14.78,14.73,14.77,20800.0,13.9371,13.9844,13.9371,13.9749,20800.0
2009-03-04 13:20:00,14.76,14.78,14.74,14.76,9400.0,13.9654,13.9844,13.9465,13.9654,9400.0
2009-03-04 13:25:00,14.76,14.8,14.75,14.75,14800.0,13.9654,14.0033,13.956,13.956,14800.0
2009-03-04 13:30:00,14.74,14.82,14.74,14.77,32800.0,13.9465,14.0222,13.9465,13.9749,32800.0
2009-03-04 13:35:00,14.76,14.8,14.74,14.75,14800.0,13.9654,14.0033,13.9465,13.956,14800.0
2009-03-04 13:40:00,14.76,14.77,14.72,14.76,24200.0,13.9654,13.9749,13.9276,13.9654,24200.0
2009-03-04 13:45:00,14.76,14.78,14.74,14.77,22400.0,13.9654,13.9844,13.9465,13.9749,22400.0
2009-03-04 13:50:00,14.77,14.77,14.74,14.75,21000.0,13.9749,13.9749,13.9465,13.956,21000.0
2009-03-04 13:55:00,14.75,14.77,14.74,14.75,7600.0,13.956,13.9749,13.9465,13.956,7600.0
2009-03-04 14:00:00,14.76,14.8,14.72,14.79,30600.0,13.9654,14.0033,13.9276,13.9938,30600.0
2009-03-04 14:05:00,14.79,14.84,14.79,14.81,20000.0,13.9938,14.0411,13.9938,14.0128,20000.0
2009-03-04 14:10:00,14.81,14.81,14.78,14.78,16600.0,14.0128,14.0128,13.9844,13.9844,16600.0
2009-03-04 14:15:00,14.79,14.82,14.78,14.8,21400.0,13.9938,14.0222,13.9844,14.0033,21400.0
2009-03-04 14:20:00,14.81,14.81,14.78,14.8,17600.0,14.0128,14.0128,13.9844,14.0033,17600.0
2009-03-04 14:25:00,14.79,14.79,14.77,14.79,13000.0,13.9938,13.9938,13.9749,13.9938,13000.0
2009-03-04 14:30:00,14.79,14.82,14.79,14.82,23400.0,13.9938,14.0222,13.9938,14.0222,23400.0
2009-03-04 14:35:00,14.83,14.87,14.8,14.86,17800.0,14.0317,14.0695,14.0033,14.0601,17800.0
2009-03-04 14:40:00,14.85,14.88,14.84,14.88,17200.0,14.0506,14.079,14.0411,14.079,17200.0
2009-03-04 14:45:00,14.89,14.91,14.88,14.88,19200.0,14.0884,14.1074,14.079,14.079,19200.0
2009-03-04 14:50:00,14.88,14.9,14.87,14.88,19600.0,14.079,14.0979,14.0695,14.079,19600.0
2009-03-04 14:55:00,14.88,14.88,14.82,14.84,55000.0,14.079,14.079,14.0222,14.0411,55000.0
2009-03-04 15:00:00,14.85,14.89,14.84,14.85,62000.0,14.0506,14.0884,14.0411,14.0506,62000.0
2009-03-04 15:05:00,14.85,14.87,14.83,14.86,25200.0,14.0506,14.0695,14.0317,14.0601,25200.0
2009-03-04 15:10:00,14.86,14.92,14.84,14.87,76400.0,14.0601,14.1168,14.0411,14.0695,76400.0
2009-03-04 15:15:00,14.86,14.94,14.85,14.9,25400.0,14.0601,14.1358,14.0506,14.0979,25400.0
2009-03-04 15:20:00,14.91,14.93,14.87,14.9,85200.0,14.1074,14.1263,14.0695,14.0979,85200.0
2009-03-04 15:25:00,14.9,14.94,14.88,14.93,21200.0,14.0979,14.1358,14.079,14.1263,21200.0
2009-03-04 15:30:00,14.94,14.96,14.88,14.88,23000.0,14.1358,14.1547,14.079,14.079,23000.0
2009-03-04 15:35:00,14.88,14.92,14.84,14.89,31600.0,14.079,14.1168,14.0411,14.0884,31600.0
2009-03-04 15:40:00,14.9,14.9,14.87,14.9,25600.0,14.0979,14.0979,14.0695,14.0979,25600.0
2009-03-04 15:45:00,14.9,14.9,14.83,14.83,29600.0,14.0979,14.0979,14.0317,14.0317,29600.0
2009-03-04 15:50:00,14.83,14.86,14.76,14.76,42200.0,14.0317,14.0601,13.9654,13.9654,42200.0
2009-03-04 15:55:00,14.77,14.81,14.76,14.77,69600.0,13.9749,14.0128,13.9654,13.9749,69600.0
2009-03-05 09:30:00,14.5,14.72,14.5,14.59,18400.0,13.7194,13.9276,13.7194,13.8046,18400.0
2009-03-05 09:35:00,14.59,14.63,14.56,14.62,13000.0,13.8046,13.8424,13.7762,13.833,13000.0
2009-03-05 09:40:00,14.62,14.68,14.59,14.62,22400.0,13.833,13.8898,13.8046,13.833,22400.0
2009-03-05 09:45:00,14.62,14.65,14.61,14.61,10600.0,13.833,13.8614,13.8235,13.8235,10600.0
2009-03-05 09:50:00,14.63,14.63,14.56,14.57,22400.0,13.8424,13.8424,13.7762,13.7857,22400.0
2009-03-05 09:55:00,14.61,14.67,14.58,14.58,23200.0,13.8235,13.8803,13.7951,13.7951,23200.0
2009-03-05 10:00:00,14.59,14.65,14.58,14.63,48400.0,13.8046,13.8614,13.7951,13.8424,48400.0
2009-03-05 10:05:00,14.63,14.72,14.63,14.68,19200.0,13.8424,13.9276,13.8424,13.8898,19200.0
2009-03-05 10:10:00,14.69,14.69,14.62,14.63,27400.0,13.8992,13.8992,13.833,13.8424,27400.0
2009-03-05 10:15:00,14.63,14.65,14.63,14.63,17200.0,13.8424,13.8614,13.8424,13.8424,17200.0
2009-03-05 10:20:00,14.65,14.66,14.62,14.65,8600.0,13.8614,13.8708,13.833,13.8614,8600.0
2009-03-05 10:25:00,14.65,14.69,14.63,14.68,5200.0,13.8614,13.8992,13.8424,13.8898,5200.0
2009-03-05 10:30:00,14.68,14.68,14.64,14.68,14200.0,13.8898,13.8898,13.8519,13.8898,14200.0
2009-03-05 10:35:00,14.67,14.67,14.62,14.65,12400.0,13.8803,13.8803,13.833,13.8614,12400.0
2009-03-05 10:40:00,14.68,14.72,14.66,14.69,6600.0,13.8898,13.9276,13.8708,13.8992,6600.0
2009-03-05 10:45:00,14.68,14.69,14.6,14.64,19800.0,13.8898,13.8992,13.8141,13.8519,19800.0
2009-03-05 10:50:00,14.65,14.66,14.63,14.65,8400.0,13.8614,13.8708,13.8424,13.8614,8400.0
2009-03-05 10:55:00,14.65,14.67,14.59,14.59,9400.0,13.8614,13.8803,13.8046,13.8046,9400.0
2009-03-05 11:00:00,14.6,14.63,14.59,14.59,8200.0,13.8141,13.8424,13.8046,13.8046,8200.0
2009-03-05 11:05:00,14.59,14.62,14.56,14.62,14400.0,13.8046,13.833,13.7762,13.833,14400.0
2009-03-05 11:10:00,14.63,14.65,14.62,14.64,10000.0,13.8424,13.8614,13.833,13.8519,10000.0
2009-03-05 11:15:00,14.63,14.64,14.53,14.54,16800.0,13.8424,13.8519,13.7478,13.7573,16800.0
2009-03-05 11:20:00,14.55,14.56,14.51,14.52,16400.0,13.7668,13.7762,13.7289,13.7384,16400.0
2009-03-05 11:25:00,14.52,14.53,14.5,14.52,34200.0,13.7384,13.7478,13.7194,13.7384,34200.0
2009-03-05 11:30:00,14.51,14.54,14.5,14.53,21800.0,13.7289,13.7573,13.7194,13.7478,21800.0
2009-03-05 11:35:00,14.55,14.58,14.54,14.56,10000.0,13.7668,13.7951,13.7573,13.7762,10000.0
2009-03-05 11:40:00,14.56,14.56,14.52,14.55,8800.0,13.7762,13.7762,13.7384,13.7668,8800.0
2009-03-05 11:45:00,14.56,14.56,14.5,14.5,7800.0,13.7762,13.7762,13.7194,13.7194,7800.0
2009-03-05 11:50:00,14.51,14.51,14.5,14.5,29000.0,13.7289,13.7289,13.7194,13.7194,29000.0
2009-03-05 11:55:00,14.5,14.53,14.5,14.52,19800.0,13.7194,13.7478,13.7194,13.7384,19800.0
2009-03-05 12:00:00,14.52,14.56,14.52,14.52,9000.0,13.7384,13.7762,13.7384,13.7384,9000.0
2009-03-05 12:05:00,14.52,14.55,14.51,14.52,19600.0,13.7384,13.7668,13.7289,13.7384,19600.0
2009-03-05 12:10:00,14.52,14.52,14.47,14.51,10000.0,13.7384,13.7384,13.6911,13.7289,10000.0
2009-03-05 12:15:00,14.52,14.53,14.49,14.52,16800.0,13.7384,13.7478,13.71,13.7384,16800.0
2009-03-05 12:20:00,14.52,14.54,14.52,14.52,7600.0,13.7384,13.7573,13.7384,13.7384,7600.0
2009-03-05 12:25:00,14.53,14.53,14.51,14.52,4600.0,13.7478,13.7478,13.7289,13.7384,4600.0
2009-03-05 12:30:00,14.53,14.53,14.51,14.53,6200.0,13.7478,13.7478,13.7289,13.7478,6200.0
2009-03-05 12:35:00,14.51,14.55,14.5,14.54,11600.0,13.7289,13.7668,13.7194,13.7573,11600.0
2009-03-05 12:40:00,14.52,14.54,14.52,14.53,3400.0,13.7384,13.7573,13.7384,13.7478,3400.0
2009-03-05 12:45:00,14.53,14.53,14.49,14.49,18000.0,13.7478,13.7478,13.71,13.71,18000.0
2009-03-05 12:50:00,14.49,14.49,14.47,14.49,5800.0,13.71,13.71,13.6911,13.71,5800.0
2009-03-05 12:55:00,14.49,14.49,14.46,14.47,9200.0,13.71,13.71,13.6816,13.6911,9200.0
2009-03-05 13:00:00,14.47,14.49,14.46,14.47,6000.0,13.6911,13.71,13.6816,13.6911,6000.0
2009-03-05 13:05:00,14.46,14.53,14.46,14.53,57400.0,13.6816,13.7478,13.6816,13.7478,57400.0
2009-03-05 13:10:00,14.53,14.56,14.53,14.54,10000.0,13.7478,13.7762,13.7478,13.7573,10000.0
2009-03-05 13:15:00,14.55,14.56,14.49,14.55,13000.0,13.7668,13.7762,13.71,13.7668,13000.0
2009-03-05 13:20:00,14.56,14.56,14.46,14.46,17800.0,13.7762,13.7762,13.6816,13.6816,17800.0
2009-03-05 13:25:00,14.47,14.47,14.44,14.46,25600.0,13.6911,13.6911,13.6627,13.6816,25600.0
2009-03-05 13:30:00,14.46,14.46,14.38,14.4,22200.0,13.6816,13.6816,13.6059,13.6248,22200.0
2009-03-05 13:35:00,14.42,14.42,14.38,14.41,5000.0,13.6438,13.6438,13.6059,13.6343,5000.0
2009-03-05 13:40:00,14.39,14.43,14.35,14.35,19400.0,13.6154,13.6532,13.5775,13.5775,19400.0
2009-03-05 13:45:00,14.35,14.4,14.32,14.35,44600.0,13.5775,13.6248,13.5491,13.5775,44600.0
2009-03-05 13:50:00,14.34,14.37,14.34,14.36,6600.0,13.5681,13.5964,13.5681,13.587,6600.0
2009-03-05 13:55:00,14.37,14.37,14.34,14.35,24200.0,13.5964,13.5964,13.5681,13.5775,24200.0
2009-03-05 14:00:00,14.34,14.35,14.32,14.34,29400.0,13.5681,13.5775,13.5491,13.5681,29400.0
2009-03-05 14:05:00,14.34,14.37,14.34,14.35,18000.0,13.5681,13.5964,13.5681,13.5775,18000.0
2009-03-05 14:10:00,14.35,14.37,14.34,14.35,14800.0,13.5775,13.5964,13.5681,13.5775,14800.0
2009-03-05 14:15:00,14.36,14.4,14.35,14.38,16200.0,13.587,13.6248,13.5775,13.6059,16200.0
2009-03-05 14:20:00,14.37,14.37,14.32,14.33,24400.0,13.5964,13.5964,13.5491,13.5586,24400.0
2009-03-05 14:25:00,14.33,14.35,14.32,14.35,12000.0,13.5586,13.5775,13.5491,13.5775,12000.0
2009-03-05 14:30:00,14.33,14.36,14.32,14.34,13800.0,13.5586,13.587,13.5491,13.5681,13800.0
2009-03-05 14:35:00,14.36,14.37,14.33,14.33,8200.0,13.587,13.5964,13.5586,13.5586,8200.0
2009-03-05 14:40:00,14.33,14.34,14.32,14.33,5200.0,13.5586,13.5681,13.5491,13.5586,5200.0
2009-03-05 14:45:00,14.33,14.34,14.28,14.31,39800.0,13.5586,13.5681,13.5113,13.5397,39800.0
2009-03-05 14:50:00,14.31,14.31,14.29,14.3,8800.0,13.5397,13.5397,13.5207,13.5302,8800.0
2009-03-05 14:55:00,14.31,14.33,14.27,14.3,22200.0,13.5397,13.5586,13.5018,13.5302,22200.0
2009-03-05 15:00:00,14.3,14.36,14.3,14.35,27800.0,13.5302,13.587,13.5302,13.5775,27800.0
2009-03-05 15:05:00,14.35,14.38,14.34,14.37,18800.0,13.5775,13.6059,13.5681,13.5964,18800.0
2009-03-05 15:10:00,14.37,14.42,14.36,14.42,16800.0,13.5964,13.6438,13.587,13.6438,16800.0
2009-03-05 15:15:00,14.41,14.45,14.38,14.38,14200.0,13.6343,13.6721,13.6059,13.6059,14200.0
2009-03-05 15:20:00,14.38,14.41,14.38,14.38,17200.0,13.6059,13.6343,13.6059,13.6059,17200.0
2009-03-05 15:25:00,14.38,14.38,14.35,14.35,54600.0,13.6059,13.6059,13.5775,13.5775,54600.0
2009-03-05 15:30:00,14.35,14.37,14.33,14.34,29000.0,13.5775,13.5964,13.5586,13.5681,29000.0
2009-03-05 15:35:00,14.33,14.33,14.29,14.29,31400.0,13.5586,13.5586,13.5207,13.5207,31400.0
2009-03-05 15:40:00,14.29,14.33,14.27,14.28,31600.0,13.5207,13.5586,13.5018,13.5113,31600.0
2009-03-05 15:45:00,14.28,14.37,14.28,14.34,44200.0,13.5113,13.5964,13.5113,13.5681,44200.0
2009-03-05 15:50:00,14.34,14.35,14.31,14.34,48800.0,13.5681,13.5775,13.5397,13.5681,48800.0
2009-03-05 15:55:00,14.35,14.37,14.33,14.34,144800.0,13.5775,13.5964,13.5586,13.5681,144800.0
2009-03-06 09:30:00,14.44,14.51,14.24,14.26,9400.0,13.6627,13.7289,13.4734,13.4924,9400.0
2009-03-06 09:35:00,14.26,14.34,14.22,14.24,21200.0,13.4924,13.5681,13.4545,13.4734,21200.0
2009-03-06 09:40:00,14.24,14.35,14.21,14.29,28600.0,13.4734,13.5775,13.4451,13.5207,28600.0
2009-03-06 09:45:00,14.31,14.36,14.26,14.36,22600.0,13.5397,13.587,13.4924,13.587,22600.0
2009-03-06 09:50:00,14.35,14.47,14.35,14.38,42400.0,13.5775,13.6911,13.5775,13.6059,42400.0
2009-03-06 09:55:00,14.41,14.45,14.31,14.31,12800.0,13.6343,13.6721,13.5397,13.5397,12800.0
2009-03-06 10:00:00,14.32,14.32,14.18,14.2,36800.0,13.5491,13.5491,13.4167,13.4356,36800.0
2009-03-06 10:05:00,14.18,14.24,14.17,14.24,17200.0,13.4167,13.4734,13.4072,13.4734,17200.0
2009-03-06 10:10:00,14.21,14.24,14.08,14.09,34800.0,13.4451,13.4734,13.3221,13.3315,34800.0
2009-03-06 10:15:00,14.09,14.09,13.99,14.06,34600.0,13.3315,13.3315,13.2369,13.3031,34600.0
2009-03-06 10:20:00,14.07,14.11,14.04,14.09,11400.0,13.3126,13.3504,13.2842,13.3315,11400.0
2009-03-06 10:25:00,14.09,14.16,14.07,14.11,29800.0,13.3315,13.3977,13.3126,13.3504,29800.0
2009-03-06 10:30:00,14.13,14.13,14.07,14.07,7200.0,13.3694,13.3694,13.3126,13.3126,7200.0
2009-03-06 10:35:00,14.05,14.1,14.05,14.06,13000.0,13.2937,13.341,13.2937,13.3031,13000.0
2009-03-06 10:40:00,14.06,14.11,14.06,14.1,17400.0,13.3031,13.3504,13.3031,13.341,17400.0
2009-03-06 10:45:00,14.11,14.13,14.09,14.1,12000.0,13.3504,13.3694,13.3315,13.341,12000.0
2009-03-06 10:50:00,14.1,14.11,14.08,14.1,27800.0,13.341,13.3504,13.3221,13.341,27800.0
2009-03-06 10:55:00,14.09,14.13,14.08,14.11,24400.0,13.3315,13.3694,13.3221,13.3504,24400.0
2009-03-06 11:00:00,14.12,14.12,14.04,14.08,21800.0,13.3599,13.3599,13.2842,13.3221,21800.0
2009-03-06 11:05:00,14.08,14.1,14.06,14.08,6800.0,13.3221,13.341,13.3031,13.3221,6800.0
2009-03-06 11:10:00,14.07,14.1,14.06,14.07,10800.0,13.3126,13.341,13.3031,13.3126,10800.0
2009-03-06 11:15:00,14.09,14.1,14.06,14.07,8600.0,13.3315,13.341,13.3031,13.3126,8600.0
2009-03-06 11:20:00,14.06,14.1,14.04,14.04,43200.0,13.3031,13.341,13.2842,13.2842,43200.0
2009-03-06 11:25:00,14.03,14.08,14.03,14.06,14400.0,13.2747,13.3221,13.2747,13.3031,14400.0
2009-03-06 11:30:00,14.07,14.18,14.07,14.15,11000.0,13.3126,13.4167,13.3126,13.3883,11000.0
2009-03-06 11:35:00,14.15,14.16,14.08,14.09,12000.0,13.3883,13.3977,13.3221,13.3315,12000.0
2009-03-06 11:40:00,14.09,14.09,14.04,14.05,17400.0,13.3315,13.3315,13.2842,13.2937,17400.0
2009-03-06 11:45:00,14.05,14.08,14.04,14.06,22200.0,13.2937,13.3221,13.2842,13.3031,22200.0
2009-03-06 11:50:00,14.06,14.08,14.03,14.05,33400.0,13.3031,13.3221,13.2747,13.2937,33400.0
2009-03-06 11:55:00,14.05,14.09,14.04,14.06,18800.0,13.2937,13.3315,13.2842,13.3031,18800.0
2009-03-06 12:00:00,14.05,14.09,14.05,14.09,13600.0,13.2937,13.3315,13.2937,13.3315,13600.0
2009-03-06 12:05:00,14.09,14.11,14.09,14.1,2400.0,13.3315,13.3504,13.3315,13.341,2400.0
2009-03-06 12:10:00,14.1,14.11,14.08,14.09,7800.0,13.341,13.3504,13.3221,13.3315,7800.0
2009-03-06 12:15:00,14.08,14.12,14.07,14.08,7400.0,13.3221,13.3599,13.3126,13.3221,7400.0
2009-03-06 12:20:00,14.08,14.11,14.05,14.06,13000.0,13.3221,13.3504,13.2937,13.3031,13000.0
2009-03-06 12:25:00,14.06,14.08,14.04,14.08,9600.0,13.3031,13.3221,13.2842,13.3221,9600.0
2009-03-06 12:30:00,14.06,14.11,14.06,14.09,11600.0,13.3031,13.3504,13.3031,13.3315,11600.0
2009-03-06 12:35:00,14.1,14.11,14.05,14.05,13200.0,13.341,13.3504,13.2937,13.2937,13200.0
2009-03-06 12:40:00,14.06,14.06,13.99,14.01,12400.0,13.3031,13.3031,13.2369,13.2558,12400.0
2009-03-06 12:45:00,14.01,14.01,13.96,13.99,10800.0,13.2558,13.2558,13.2085,13.2369,10800.0
2009-03-06 12:50:00,13.99,14.01,13.97,13.99,11600.0,13.2369,13.2558,13.218,13.2369,11600.0
2009-03-06 12:55:00,13.97,13.99,13.94,13.99,37800.0,13.218,13.2369,13.1896,13.2369,37800.0
2009-03-06 13:00:00,13.99,13.99,13.95,13.95,10000.0,13.2369,13.2369,13.1991,13.1991,10000.0
2009-03-06 13:05:00,13.95,13.96,13.92,13.93,15600.0,13.1991,13.2085,13.1707,13.1801,15600.0
2009-03-06 13:10:00,13.94,13.95,13.88,13.9,11400.0,13.1896,13.1991,13.1328,13.1517,11400.0
2009-03-06 13:15:00,13.9,13.91,13.87,13.9,9600.0,13.1517,13.1612,13.1234,13.1517,9600.0
2009-03-06 13:20:00,13.88,13.9,13.86,13.87,12600.0,13.1328,13.1517,13.1139,13.1234,12600.0
2009-03-06 13:25:00,13.86,13.88,13.86,13.87,17000.0,13.1139,13.1328,13.1139,13.1234,17000.0
2009-03-06 13:30:00,13.87,13.87,13.81,13.83,10400.0,13.1234,13.1234,13.0666,13.0855,10400.0
2009-03-06 13:35:00,13.83,13.88,13.83,13.88,22400.0,13.0855,13.1328,13.0855,13.1328,22400.0
2009-03-06 13:40:00,13.88,13.89,13.87,13.88,10400.0,13.1328,13.1423,13.1234,13.1328,10400.0
2009-03-06 13:45:00,13.88,13.93,13.88,13.93,10200.0,13.1328,13.1801,13.1328,13.1801,10200.0
2009-03-06 13:50:00,13.91,13.94,13.9,13.94,8000.0,13.1612,13.1896,13.1517,13.1896,8000.0
2009-03-06 13:55:00,13.95,13.95,13.93,13.93,5400.0,13.1991,13.1991,13.1801,13.1801,5400.0
2009-03-06 14:00:00,13.94,14.02,13.93,13.99,15600.0,13.1896,13.2653,13.1801,13.2369,15600.0
2009-03-06 14:05:00,13.99,14.03,13.97,14.03,9800.0,13.2369,13.2747,13.218,13.2747,9800.0
2009-03-06 14:10:00,14.03,14.03,13.97,14.02,16200.0,13.2747,13.2747,13.218,13.2653,16200.0
2009-03-06 14:15:00,14.01,14.03,14.0,14.01,28400.0,13.2558,13.2747,13.2464,13.2558,28400.0
2009-03-06 14:20:00,14.0,14.04,14.0,14.02,9000.0,13.2464,13.2842,13.2464,13.2653,9000.0
2009-03-06 14:25:00,14.01,14.04,14.01,14.04,8600.0,13.2558,13.2842,13.2558,13.2842,8600.0
2009-03-06 14:30:00,14.04,14.06,14.02,14.04,15000.0,13.2842,13.3031,13.2653,13.2842,15000.0
2009-03-06 14:35:00,14.03,14.06,14.02,14.05,25600.0,13.2747,13.3031,13.2653,13.2937,25600.0
2009-03-06 14:40:00,14.03,14.03,13.94,13.96,11800.0,13.2747,13.2747,13.1896,13.2085,11800.0
2009-03-06 14:45:00,13.97,14.0,13.96,13.97,11200.0,13.218,13.2464,13.2085,13.218,11200.0
2009-03-06 14:50:00,13.97,13.98,13.96,13.97,8200.0,13.218,13.2274,13.2085,13.218,8200.0
2009-03-06 14:55:00,13.97,13.98,13.92,13.93,16000.0,13.218,13.2274,13.1707,13.1801,16000.0
2009-03-06 15:00:00,13.93,13.96,13.92,13.93,23200.0,13.1801,13.2085,13.1707,13.1801,23200.0
2009-03-06 15:05:00,13.93,13.95,13.9,13.92,17800.0,13.1801,13.1991,13.1517,13.1707,17800.0
2009-03-06 15:10:00,13.9,13.94,13.89,13.9,20200.0,13.1517,13.1896,13.1423,13.1517,20200.0
2009-03-06 15:15:00,13.9,13.95,13.88,13.93,27400.0,13.1517,13.1991,13.1328,13.1801,27400.0
2009-03-06 15:20:00,13.93,13.93,13.86,13.87,31000.0,13.1801,13.1801,13.1139,13.1234,31000.0
2009-03-06 15:25:00,13.87,13.89,13.84,13.85,49600.0,13.1234,13.1423,13.095,13.1044,49600.0
2009-03-06 15:30:00,13.85,13.89,13.82,13.88,50800.0,13.1044,13.1423,13.076,13.1328,50800.0
2009-03-06 15:35:00,13.89,13.93,13.89,13.9,32200.0,13.1423,13.1801,13.1423,13.1517,32200.0
2009-03-06 15:40:00,13.91,14.02,13.9,14.02,55000.0,13.1612,13.2653,13.1517,13.2653,55000.0
2009-03-06 15:45:00,14.01,14.11,14.0,14.05,47800.0,13.2558,13.3504,13.2464,13.2937,47800.0
2009-03-06 15:50:00,14.05,14.1,14.04,14.1,33200.0,13.2937,13.341,13.2842,13.341,33200.0
2009-03-06 15:55:00,14.1,14.17,14.1,14.16,75400.0,13.341,13.4072,13.341,13.3977,75400.0
2009-03-09 09:30:00,14.05,14.14,14.04,14.12,4800.0,13.2937,13.3788,13.2842,13.3599,4800.0
2009-03-09 09:35:00,14.15,14.22,14.13,14.18,4000.0,13.3883,13.4545,13.3694,13.4167,4000.0
2009-03-09 09:40:00,14.2,14.27,14.17,14.17,9200.0,13.4356,13.5018,13.4072,13.4072,9200.0
2009-03-09 09:45:00,14.18,14.24,14.14,14.23,10400.0,13.4167,13.4734,13.3788,13.464,10400.0
2009-03-09 09:50:00,14.26,14.3,14.24,14.27,20600.0,13.4924,13.5302,13.4734,13.5018,20600.0
2009-03-09 09:55:00,14.28,14.29,14.19,14.21,8800.0,13.5113,13.5207,13.4261,13.4451,8800.0
2009-03-09 10:00:00,14.19,14.21,14.15,14.21,14400.0,13.4261,13.4451,13.3883,13.4451,14400.0
2009-03-09 10:05:00,14.22,14.24,14.11,14.12,88200.0,13.4545,13.4734,13.3504,13.3599,88200.0
2009-03-09 10:10:00,14.15,14.19,14.13,14.15,17600.0,13.3883,13.4261,13.3694,13.3883,17600.0
2009-03-09 10:15:00,14.15,14.2,14.13,14.14,20200.0,13.3883,13.4356,13.3694,13.3788,20200.0
2009-03-09 10:20:00,14.13,14.13,14.06,14.09,11200.0,13.3694,13.3694,13.3031,13.3315,11200.0
2009-03-09 10:25:00,14.1,14.1,14.05,14.07,14600.0,13.341,13.341,13.2937,13.3126,14600.0
2009-03-09 10:30:00,14.05,14.06,13.99,13.99,13200.0,13.2937,13.3031,13.2369,13.2369,13200.0
2009-03-09 10:35:00,13.98,14.0,13.9,13.9,25800.0,13.2274,13.2464,13.1517,13.1517,25800.0
2009-03-09 10:40:00,13.92,13.97,13.88,13.97,12600.0,13.1707,13.218,13.1328,13.218,12600.0
2009-03-09 10:45:00,13.99,14.03,13.97,13.97,10400.0,13.2369,13.2747,13.218,13.218,10400.0
2009-03-09 10:50:00,13.97,14.01,13.94,13.96,16800.0,13.218,13.2558,13.1896,13.2085,16800.0
2009-03-09 10:55:00,13.96,13.97,13.88,13.91,10800.0,13.2085,13.218,13.1328,13.1612,10800.0
2009-03-09 11:00:00,13.91,13.97,13.9,13.9,15600.0,13.1612,13.218,13.1517,13.1517,15600.0
2009-03-09 11:05:00,13.9,13.9,13.81,13.81,12600.0,13.1517,13.1517,13.0666,13.0666,12600.0
2009-03-09 11:10:00,13.83,13.83,13.78,13.83,28200.0,13.0855,13.0855,13.0382,13.0855,28200.0
2009-03-09 11:15:00,13.83,13.84,13.78,13.79,30000.0,13.0855,13.095,13.0382,13.0477,30000.0
2009-03-09 11:20:00,13.8,13.86,13.8,13.85,9200.0,13.0571,13.1139,13.0571,13.1044,9200.0
2009-03-09 11:25:00,13.85,13.92,13.84,13.9,9400.0,13.1044,13.1707,13.095,13.1517,9400.0
2009-03-09 11:30:00,13.9,13.93,13.88,13.92,9400.0,13.1517,13.1801,13.1328,13.1707,9400.0
2009-03-09 11:35:00,13.92,13.94,13.9,13.92,12200.0,13.1707,13.1896,13.1517,13.1707,12200.0
2009-03-09 11:40:00,13.91,13.92,13.88,13.91,5000.0,13.1612,13.1707,13.1328,13.1612,5000.0
2009-03-09 11:45:00,13.94,13.97,13.92,13.94,10400.0,13.1896,13.218,13.1707,13.1896,10400.0
2009-03-09 11:50:00,13.93,13.96,13.9,13.9,14000.0,13.1801,13.2085,13.1517,13.1517,14000.0
2009-03-09 11:55:00,13.91,13.92,13.85,13.88,12000.0,13.1612,13.1707,13.1044,13.1328,12000.0
2009-03-09 12:00:00,13.88,13.9,13.86,13.88,7200.0,13.1328,13.1517,13.1139,13.1328,7200.0
2009-03-09 12:05:00,13.88,13.89,13.87,13.89,6400.0,13.1328,13.1423,13.1234,13.1423,6400.0
2009-03-09 12:10:00,13.9,13.96,13.9,13.94,7400.0,13.1517,13.2085,13.1517,13.1896,7400.0
2009-03-09 12:15:00,13.95,13.96,13.93,13.96,3600.0,13.1991,13.2085,13.1801,13.2085,3600.0
2009-03-09 12:20:00,13.96,13.97,13.95,13.96,10200.0,13.2085,13.218,13.1991,13.2085,10200.0
2009-03-09 12:25:00,13.96,13.97,13.94,13.95,9400.0,13.2085,13.218,13.1896,13.1991,9400.0
2009-03-09 12:30:00,13.95,13.96,13.92,13.94,21600.0,13.1991,13.2085,13.1707,13.1896,21600.0
2009-03-09 12:35:00,13.94,13.94,13.87,13.88,6600.0,13.1896,13.1896,13.1234,13.1328,6600.0
2009-03-09 12:40:00,13.87,13.87,13.84,13.87,7400.0,13.1234,13.1234,13.095,13.1234,7400.0
2009-03-09 12:45:00,13.87,13.88,13.86,13.88,3600.0,13.1234,13.1328,13.1139,13.1328,3600.0
2009-03-09 12:50:00,13.88,13.92,13.88,13.9,7000.0,13.1328,13.1707,13.1328,13.1517,7000.0
2009-03-09 12:55:00,13.9,13.92,13.89,13.9,7800.0,13.1517,13.1707,13.1423,13.1517,7800.0
2009-03-09 13:00:00,13.89,13.89,13.84,13.87,13200.0,13.1423,13.1423,13.095,13.1234,13200.0
2009-03-09 13:05:00,13.85,13.85,13.74,13.77,36400.0,13.1044,13.1044,13.0004,13.0287,36400.0
2009-03-09 13:10:00,13.77,13.78,13.76,13.77,4400.0,13.0287,13.0382,13.0193,13.0287,4400.0
2009-03-09 13:15:00,13.76,13.78,13.76,13.78,6800.0,13.0193,13.0382,13.0193,13.0382,6800.0
2009-03-09 13:20:00,13.78,13.79,13.76,13.76,5200.0,13.0382,13.0477,13.0193,13.0193,5200.0
2009-03-09 13:25:00,13.76,13.79,13.75,13.79,4800.0,13.0193,13.0477,13.0098,13.0477,4800.0
2009-03-09 13:30:00,13.79,13.81,13.75,13.81,37400.0,13.0477,13.0666,13.0098,13.0666,37400.0
2009-03-09 13:35:00,13.81,13.81,13.77,13.77,8800.0,13.0666,13.0666,13.0287,13.0287,8800.0
2009-03-09 13:40:00,13.76,13.8,13.75,13.8,7400.0,13.0193,13.0571,13.0098,13.0571,7400.0
2009-03-09 13:45:00,13.79,13.8,13.76,13.79,10200.0,13.0477,13.0571,13.0193,13.0477,10200.0
2009-03-09 13:50:00,13.79,13.84,13.79,13.8,13000.0,13.0477,13.095,13.0477,13.0571,13000.0
2009-03-09 13:55:00,13.81,13.82,13.78,13.78,12600.0,13.0666,13.076,13.0382,13.0382,12600.0
2009-03-09 14:00:00,13.8,13.86,13.78,13.85,10400.0,13.0571,13.1139,13.0382,13.1044,10400.0
2009-03-09 14:05:00,13.86,13.87,13.84,13.86,7800.0,13.1139,13.1234,13.095,13.1139,7800.0
2009-03-09 14:10:00,13.85,13.86,13.81,13.82,9000.0,13.1044,13.1139,13.0666,13.076,9000.0
2009-03-09 14:15:00,13.82,13.84,13.81,13.83,10600.0,13.076,13.095,13.0666,13.0855,10600.0
2009-03-09 14:20:00,13.81,13.83,13.76,13.78,8800.0,13.0666,13.0855,13.0193,13.0382,8800.0
2009-03-09 14:25:00,13.77,13.81,13.76,13.8,11400.0,13.0287,13.0666,13.0193,13.0571,11400.0
2009-03-09 14:30:00,13.79,13.8,13.76,13.79,14800.0,13.0477,13.0571,13.0193,13.0477,14800.0
2009-03-09 14:35:00,13.78,13.79,13.76,13.77,15000.0,13.0382,13.0477,13.0193,13.0287,15000.0
2009-03-09 14:40:00,13.81,13.81,13.78,13.78,8200.0,13.0666,13.0666,13.0382,13.0382,8200.0
2009-03-09 14:45:00,13.78,13.85,13.77,13.83,12000.0,13.0382,13.1044,13.0287,13.0855,12000.0
2009-03-09 14:50:00,13.84,13.86,13.81,13.81,11600.0,13.095,13.1139,13.0666,13.0666,11600.0
2009-03-09 14:55:00,13.81,13.83,13.81,13.81,11600.0,13.0666,13.0855,13.0666,13.0666,11600.0
2009-03-09 15:00:00,13.81,13.86,13.81,13.84,10600.0,13.0666,13.1139,13.0666,13.095,10600.0
2009-03-09 15:05:00,13.84,13.85,13.78,13.83,24600.0,13.095,13.1044,13.0382,13.0855,24600.0
2009-03-09 15:10:00,13.83,13.83,13.76,13.77,18800.0,13.0855,13.0855,13.0193,13.0287,18800.0
2009-03-09 15:15:00,13.78,13.8,13.74,13.77,21800.0,13.0382,13.0571,13.0004,13.0287,21800.0
2009-03-09 15:20:00,13.77,13.79,13.75,13.78,16400.0,13.0287,13.0477,13.0098,13.0382,16400.0
2009-03-09 15:25:00,13.78,13.83,13.76,13.79,17400.0,13.0382,13.0855,13.0193,13.0477,17400.0
2009-03-09 15:30:00,13.79,13.84,13.77,13.8,15600.0,13.0477,13.095,13.0287,13.0571,15600.0
2009-03-09 15:35:00,13.8,13.83,13.74,13.74,27200.0,13.0571,13.0855,13.0004,13.0004,27200.0
2009-03-09 15:40:00,13.76,13.79,13.75,13.78,20600.0,13.0193,13.0477,13.0098,13.0382,20600.0
2009-03-09 15:45:00,13.78,13.78,13.74,13.76,22000.0,13.0382,13.0382,13.0004,13.0193,22000.0
2009-03-09 15:50:00,13.76,13.8,13.75,13.77,27400.0,13.0193,13.0571,13.0098,13.0287,27400.0
2009-03-09 15:55:00,13.78,13.83,13.77,13.83,65600.0,13.0382,13.0855,13.0287,13.0855,65600.0
2009-03-10 09:30:00,13.99,14.06,13.84,13.9,21200.0,13.2369,13.3031,13.095,13.1517,21200.0
2009-03-10 09:35:00,13.86,13.96,13.8,13.96,32200.0,13.1139,13.2085,13.0571,13.2085,32200.0
2009-03-10 09:40:00,13.96,14.06,13.96,14.06,19000.0,13.2085,13.3031,13.2085,13.3031,19000.0
2009-03-10 09:45:00,14.06,14.15,14.06,14.13,18200.0,13.3031,13.3883,13.3031,13.3694,18200.0
2009-03-10 09:50:00,14.13,14.23,14.09,14.22,24800.0,13.3694,13.464,13.3315,13.4545,24800.0
2009-03-10 09:55:00,14.24,14.24,14.16,14.17,7600.0,13.4734,13.4734,13.3977,13.4072,7600.0
2009-03-10 10:00:00,14.17,14.18,14.13,14.17,14600.0,13.4072,13.4167,13.3694,13.4072,14600.0
2009-03-10 10:05:00,14.16,14.2,14.13,14.2,19200.0,13.3977,13.4356,13.3694,13.4356,19200.0
2009-03-10 10:10:00,14.21,14.28,14.2,14.27,88800.0,13.4451,13.5113,13.4356,13.5018,88800.0
2009-03-10 10:15:00,14.27,14.33,14.26,14.28,13800.0,13.5018,13.5586,13.4924,13.5113,13800.0
2009-03-10 10:20:00,14.27,14.27,14.2,14.21,8200.0,13.5018,13.5018,13.4356,13.4451,8200.0
2009-03-10 10:25:00,14.21,14.21,14.13,14.15,40600.0,13.4451,13.4451,13.3694,13.3883,40600.0
2009-03-10 10:30:00,14.15,14.19,14.13,14.15,14200.0,13.3883,13.4261,13.3694,13.3883,14200.0
2009-03-10 10:35:00,14.14,14.17,14.12,14.15,56000.0,13.3788,13.4072,13.3599,13.3883,56000.0
2009-03-10 10:40:00,14.15,14.15,14.11,14.13,26800.0,13.3883,13.3883,13.3504,13.3694,26800.0
2009-03-10 10:45:00,14.14,14.18,14.14,14.15,16600.0,13.3788,13.4167,13.3788,13.3883,16600.0
2009-03-10 10:50:00,14.15,14.17,14.13,14.13,16600.0,13.3883,13.4072,13.3694,13.3694,16600.0
2009-03-10 10:55:00,14.13,14.15,14.1,14.1,9200.0,13.3694,13.3883,13.341,13.341,9200.0
2009-03-10 11:00:00,14.11,14.13,14.1,14.12,14000.0,13.3504,13.3694,13.341,13.3599,14000.0
2009-03-10 11:05:00,14.13,14.15,14.13,14.13,13000.0,13.3694,13.3883,13.3694,13.3694,13000.0
2009-03-10 11:10:00,14.13,14.15,14.12,14.15,15200.0,13.3694,13.3883,13.3599,13.3883,15200.0
2009-03-10 11:15:00,14.15,14.17,14.13,14.15,7600.0,13.3883,13.4072,13.3694,13.3883,7600.0
2009-03-10 11:20:00,14.15,14.19,14.13,14.15,15400.0,13.3883,13.4261,13.3694,13.3883,15400.0
2009-03-10 11:25:00,14.16,14.21,14.15,14.18,16800.0,13.3977,13.4451,13.3883,13.4167,16800.0
2009-03-10 11:30:00,14.18,14.18,14.13,14.15,19400.0,13.4167,13.4167,13.3694,13.3883,19400.0
2009-03-10 11:35:00,14.15,14.17,14.14,14.14,23400.0,13.3883,13.4072,13.3788,13.3788,23400.0
2009-03-10 11:40:00,14.15,14.18,14.14,14.16,9200.0,13.3883,13.4167,13.3788,13.3977,9200.0
2009-03-10 11:45:00,14.17,14.18,14.16,14.18,11600.0,13.4072,13.4167,13.3977,13.4167,11600.0
2009-03-10 11:50:00,14.18,14.21,14.18,14.19,16800.0,13.4167,13.4451,13.4167,13.4261,16800.0
2009-03-10 11:55:00,14.18,14.29,14.17,14.29,28200.0,13.4167,13.5207,13.4072,13.5207,28200.0
2009-03-10 12:00:00,14.3,14.36,14.28,14.34,24000.0,13.5302,13.587,13.5113,13.5681,24000.0
2009-03-10 12:05:00,14.36,14.36,14.3,14.32,26400.0,13.587,13.587,13.5302,13.5491,26400.0
2009-03-10 12:10:00,14.32,14.35,14.31,14.31,10400.0,13.5491,13.5775,13.5397,13.5397,10400.0
2009-03-10 12:15:00,14.32,14.32,14.28,14.29,9800.0,13.5491,13.5491,13.5113,13.5207,9800.0
2009-03-10 12:20:00,14.29,14.29,14.26,14.29,10600.0,13.5207,13.5207,13.4924,13.5207,10600.0
2009-03-10 12:25:00,14.29,14.3,14.27,14.29,19400.0,13.5207,13.5302,13.5018,13.5207,19400.0
2009-03-10 12:30:00,14.27,14.33,14.26,14.33,9800.0,13.5018,13.5586,13.4924,13.5586,9800.0
2009-03-10 12:35:00,14.31,14.31,14.28,14.28,14600.0,13.5397,13.5397,13.5113,13.5113,14600.0
2009-03-10 12:40:00,14.28,14.3,14.28,14.28,11000.0,13.5113,13.5302,13.5113,13.5113,11000.0
2009-03-10 12:45:00,14.29,14.29,14.24,14.28,24400.0,13.5207,13.5207,13.4734,13.5113,24400.0
2009-03-10 12:50:00,14.28,14.29,14.24,14.25,8200.0,13.5113,13.5207,13.4734,13.4829,8200.0
2009-03-10 12:55:00,14.24,14.25,14.22,14.24,5400.0,13.4734,13.4829,13.4545,13.4734,5400.0
2009-03-10 13:00:00,14.24,14.24,14.22,14.22,6000.0,13.4734,13.4734,13.4545,13.4545,6000.0
2009-03-10 13:05:00,14.23,14.24,14.22,14.24,6400.0,13.464,13.4734,13.4545,13.4734,6400.0
2009-03-10 13:10:00,14.24,14.24,14.21,14.23,21000.0,13.4734,13.4734,13.4451,13.464,21000.0
2009-03-10 13:15:00,14.24,14.26,14.24,14.25,7000.0,13.4734,13.4924,13.4734,13.4829,7000.0
2009-03-10 13:20:00,14.25,14.25,14.22,14.23,12200.0,13.4829,13.4829,13.4545,13.464,12200.0
2009-03-10 13:25:00,14.24,14.24,14.21,14.24,5000.0,13.4734,13.4734,13.4451,13.4734,5000.0
2009-03-10 13:30:00,14.24,14.28,14.23,14.28,10800.0,13.4734,13.5113,13.464,13.5113,10800.0
2009-03-10 13:35:00,14.28,14.28,14.24,14.25,14000.0,13.5113,13.5113,13.4734,13.4829,14000.0
2009-03-10 13:40:00,14.26,14.33,14.25,14.31,15000.0,13.4924,13.5586,13.4829,13.5397,15000.0
2009-03-10 13:45:00,14.31,14.31,14.26,14.27,14000.0,13.5397,13.5397,13.4924,13.5018,14000.0
2009-03-10 13:50:00,14.27,14.28,14.24,14.27,12600.0,13.5018,13.5113,13.4734,13.5018,12600.0
2009-03-10 13:55:00,14.27,14.27,14.24,14.26,13400.0,13.5018,13.5018,13.4734,13.4924,13400.0
2009-03-10 14:00:00,14.26,14.27,14.24,14.27,13600.0,13.4924,13.5018,13.4734,13.5018,13600.0
2009-03-10 14:05:00,14.27,14.29,14.25,14.26,23800.0,13.5018,13.5207,13.4829,13.4924,23800.0
2009-03-10 14:10:00,14.26,14.28,14.26,14.26,21800.0,13.4924,13.5113,13.4924,13.4924,21800.0
2009-03-10 14:15:00,14.26,14.27,14.23,14.26,15200.0,13.4924,13.5018,13.464,13.4924,15200.0
2009-03-10 14:20:00,14.27,14.28,14.24,14.25,9000.0,13.5018,13.5113,13.4734,13.4829,9000.0
2009-03-10 14:25:00,14.25,14.3,14.25,14.26,13400.0,13.4829,13.5302,13.4829,13.4924,13400.0
2009-03-10 14:30:00,14.26,14.3,14.24,14.29,28200.0,13.4924,13.5302,13.4734,13.5207,28200.0
2009-03-10 14:35:00,14.28,14.29,14.25,14.26,13400.0,13.5113,13.5207,13.4829,13.4924,13400.0
2009-03-10 14:40:00,14.26,14.28,14.25,14.26,9800.0,13.4924,13.5113,13.4829,13.4924,9800.0
2009-03-10 14:45:00,14.27,14.27,14.21,14.22,21000.0,13.5018,13.5018,13.4451,13.4545,21000.0
2009-03-10 14:50:00,14.24,14.26,14.22,14.26,17400.0,13.4734,13.4924,13.4545,13.4924,17400.0
2009-03-10 14:55:00,14.26,14.31,14.25,14.29,26200.0,13.4924,13.5397,13.4829,13.5207,26200.0
2009-03-10 15:00:00,14.29,14.3,14.26,14.26,24800.0,13.5207,13.5302,13.4924,13.4924,24800.0
2009-03-10 15:05:00,14.26,14.31,14.26,14.28,20800.0,13.4924,13.5397,13.4924,13.5113,20800.0
2009-03-10 15:10:00,14.28,14.34,14.28,14.32,91200.0,13.5113,13.5681,13.5113,13.5491,91200.0
2009-03-10 15:15:00,14.31,14.33,14.28,14.31,20000.0,13.5397,13.5586,13.5113,13.5397,20000.0
2009-03-10 15:20:00,14.32,14.37,14.31,14.35,19600.0,13.5491,13.5964,13.5397,13.5775,19600.0
2009-03-10 15:25:00,14.35,14.42,14.35,14.4,29000.0,13.5775,13.6438,13.5775,13.6248,29000.0
2009-03-10 15:30:00,14.42,14.42,14.37,14.4,24600.0,13.6438,13.6438,13.5964,13.6248,24600.0
2009-03-10 15:35:00,14.4,14.41,14.38,14.4,20800.0,13.6248,13.6343,13.6059,13.6248,20800.0
2009-03-10 15:40:00,14.4,14.45,14.38,14.42,60600.0,13.6248,13.6721,13.6059,13.6438,60600.0
2009-03-10 15:45:00,14.41,14.44,14.38,14.42,46400.0,13.6343,13.6627,13.6059,13.6438,46400.0
2009-03-10 15:50:00,14.43,14.49,14.43,14.45,48200.0,13.6532,13.71,13.6532,13.6721,48200.0
2009-03-10 15:55:00,14.45,14.53,14.44,14.51,101600.0,13.6721,13.7478,13.6627,13.7289,101600.0
2009-03-11 09:30:00,14.62,14.68,14.53,14.56,19400.0,13.833,13.8898,13.7478,13.7762,19400.0
2009-03-11 09:35:00,14.55,14.58,14.46,14.58,10800.0,13.7668,13.7951,13.6816,13.7951,10800.0
2009-03-11 09:40:00,14.58,14.59,14.51,14.54,18000.0,13.7951,13.8046,13.7289,13.7573,18000.0
2009-03-11 09:45:00,14.54,14.62,14.52,14.61,52600.0,13.7573,13.833,13.7384,13.8235,52600.0
2009-03-11 09:50:00,14.62,14.71,14.61,14.71,11000.0,13.833,13.9181,13.8235,13.9181,11000.0
2009-03-11 09:55:00,14.71,14.74,14.7,14.74,15600.0,13.9181,13.9465,13.9087,13.9465,15600.0
2009-03-11 10:00:00,14.72,14.74,14.69,14.69,8200.0,13.9276,13.9465,13.8992,13.8992,8200.0
2009-03-11 10:05:00,14.7,14.72,14.65,14.65,11600.0,13.9087,13.9276,13.8614,13.8614,11600.0
2009-03-11 10:10:00,14.65,14.65,14.6,14.61,20000.0,13.8614,13.8614,13.8141,13.8235,20000.0
2009-03-11 10:15:00,14.62,14.63,14.61,14.63,22400.0,13.833,13.8424,13.8235,13.8424,22400.0
2009-03-11 10:20:00,14.63,14.65,14.61,14.63,20200.0,13.8424,13.8614,13.8235,13.8424,20200.0
2009-03-11 10:25:00,14.63,14.74,14.63,14.72,123000.0,13.8424,13.9465,13.8424,13.9276,123000.0
2009-03-11 10:30:00,14.73,14.74,14.71,14.73,32000.0,13.9371,13.9465,13.9181,13.9371,32000.0
2009-03-11 10:35:00,14.73,14.78,14.72,14.76,28800.0,13.9371,13.9844,13.9276,13.9654,28800.0
2009-03-11 10:40:00,14.77,14.78,14.74,14.76,14800.0,13.9749,13.9844,13.9465,13.9654,14800.0
2009-03-11 10:45:00,14.76,14.76,14.7,14.71,24800.0,13.9654,13.9654,13.9087,13.9181,24800.0
2009-03-11 10:50:00,14.71,14.76,14.7,14.76,13200.0,13.9181,13.9654,13.9087,13.9654,13200.0
2009-03-11 10:55:00,14.76,14.77,14.72,14.72,14800.0,13.9654,13.9749,13.9276,13.9276,14800.0
2009-03-11 11:00:00,14.72,14.75,14.71,14.72,11000.0,13.9276,13.956,13.9181,13.9276,11000.0
2009-03-11 11:05:00,14.72,14.74,14.7,14.71,18000.0,13.9276,13.9465,13.9087,13.9181,18000.0
2009-03-11 11:10:00,14.71,14.73,14.7,14.72,22000.0,13.9181,13.9371,13.9087,13.9276,22000.0
2009-03-11 11:15:00,14.71,14.72,14.69,14.7,12600.0,13.9181,13.9276,13.8992,13.9087,12600.0
2009-03-11 11:20:00,14.71,14.74,14.69,14.74,32000.0,13.9181,13.9465,13.8992,13.9465,32000.0
2009-03-11 11:25:00,14.74,14.77,14.74,14.76,15800.0,13.9465,13.9749,13.9465,13.9654,15800.0
2009-03-11 11:30:00,14.76,14.77,14.73,14.73,29800.0,13.9654,13.9749,13.9371,13.9371,29800.0
2009-03-11 11:35:00,14.73,14.76,14.68,14.74,26000.0,13.9371,13.9654,13.8898,13.9465,26000.0
2009-03-11 11:40:00,14.73,14.74,14.7,14.7,5800.0,13.9371,13.9465,13.9087,13.9087,5800.0
2009-03-11 11:45:00,14.7,14.71,14.69,14.7,12200.0,13.9087,13.9181,13.8992,13.9087,12200.0
2009-03-11 11:50:00,14.7,14.73,14.69,14.73,10000.0,13.9087,13.9371,13.8992,13.9371,10000.0
2009-03-11 11:55:00,14.72,14.72,14.69,14.7,10600.0,13.9276,13.9276,13.8992,13.9087,10600.0
2009-03-11 12:00:00,14.7,14.71,14.68,14.68,14200.0,13.9087,13.9181,13.8898,13.8898,14200.0
2009-03-11 12:05:00,14.68,14.7,14.68,14.69,14600.0,13.8898,13.9087,13.8898,13.8992,14600.0
2009-03-11 12:10:00,14.7,14.73,14.69,14.72,14600.0,13.9087,13.9371,13.8992,13.9276,14600.0
2009-03-11 12:15:00,14.71,14.72,14.68,14.69,72000.0,13.9181,13.9276,13.8898,13.8992,72000.0
2009-03-11 12:20:00,14.68,14.68,14.65,14.65,17200.0,13.8898,13.8898,13.8614,13.8614,17200.0
2009-03-11 12:25:00,14.64,14.64,14.59,14.6,14200.0,13.8519,13.8519,13.8046,13.8141,14200.0
2009-03-11 12:30:00,14.61,14.63,14.61,14.63,37600.0,13.8235,13.8424,13.8235,13.8424,37600.0
2009-03-11 12:35:00,14.63,14.64,14.58,14.59,18800.0,13.8424,13.8519,13.7951,13.8046,18800.0
2009-03-11 12:40:00,14.58,14.6,14.56,14.6,14200.0,13.7951,13.8141,13.7762,13.8141,14200.0
2009-03-11 12:45:00,14.6,14.63,14.6,14.63,9000.0,13.8141,13.8424,13.8141,13.8424,9000.0
2009-03-11 12:50:00,14.63,14.66,14.63,14.66,7800.0,13.8424,13.8708,13.8424,13.8708,7800.0
2009-03-11 12:55:00,14.65,14.68,14.63,14.64,9600.0,13.8614,13.8898,13.8424,13.8519,9600.0
2009-03-11 13:00:00,14.64,14.65,14.63,14.65,18000.0,13.8519,13.8614,13.8424,13.8614,18000.0
2009-03-11 13:05:00,14.65,14.67,14.63,14.64,8200.0,13.8614,13.8803,13.8424,13.8519,8200.0
2009-03-11 13:10:00,14.64,14.67,14.64,14.65,5800.0,13.8519,13.8803,13.8519,13.8614,5800.0
2009-03-11 13:15:00,14.65,14.7,14.64,14.67,11400.0,13.8614,13.9087,13.8519,13.8803,11400.0
2009-03-11 13:20:00,14.67,14.67,14.65,14.65,8800.0,13.8803,13.8803,13.8614,13.8614,8800.0
2009-03-11 13:25:00,14.65,14.65,14.59,14.6,14800.0,13.8614,13.8614,13.8046,13.8141,14800.0
2009-03-11 13:30:00,14.6,14.62,14.59,14.6,12600.0,13.8141,13.833,13.8046,13.8141,12600.0
2009-03-11 13:35:00,14.59,14.67,14.58,14.67,34600.0,13.8046,13.8803,13.7951,13.8803,34600.0
2009-03-11 13:40:00,14.67,14.68,14.64,14.66,33200.0,13.8803,13.8898,13.8519,13.8708,33200.0
2009-03-11 13:45:00,14.67,14.67,14.65,14.65,8200.0,13.8803,13.8803,13.8614,13.8614,8200.0
2009-03-11 13:50:00,14.65,14.65,14.61,14.62,12600.0,13.8614,13.8614,13.8235,13.833,12600.0
2009-03-11 13:55:00,14.62,14.69,14.61,14.69,11400.0,13.833,13.8992,13.8235,13.8992,11400.0
2009-03-11 14:00:00,14.69,14.69,14.65,14.66,12600.0,13.8992,13.8992,13.8614,13.8708,12600.0
2009-03-11 14:05:00,14.65,14.66,14.61,14.62,15400.0,13.8614,13.8708,13.8235,13.833,15400.0
2009-03-11 14:10:00,14.61,14.63,14.58,14.63,14600.0,13.8235,13.8424,13.7951,13.8424,14600.0
2009-03-11 14:15:00,14.62,14.63,14.59,14.62,34800.0,13.833,13.8424,13.8046,13.833,34800.0
2009-03-11 14:20:00,14.6,14.63,14.6,14.63,26200.0,13.8141,13.8424,13.8141,13.8424,26200.0
2009-03-11 14:25:00,14.62,14.65,14.6,14.64,36600.0,13.833,13.8614,13.8141,13.8519,36600.0
2009-03-11 14:30:00,14.64,14.68,14.64,14.67,25200.0,13.8519,13.8898,13.8519,13.8803,25200.0
2009-03-11 14:35:00,14.67,14.68,14.64,14.65,18600.0,13.8803,13.8898,13.8519,13.8614,18600.0
2009-03-11 14:40:00,14.65,14.68,14.63,14.67,18400.0,13.8614,13.8898,13.8424,13.8803,18400.0
2009-03-11 14:45:00,14.68,14.72,14.68,14.69,15000.0,13.8898,13.9276,13.8898,13.8992,15000.0
2009-03-11 14:50:00,14.7,14.72,14.66,14.68,12400.0,13.9087,13.9276,13.8708,13.8898,12400.0
2009-03-11 14:55:00,14.69,14.69,14.65,14.65,15400.0,13.8992,13.8992,13.8614,13.8614,15400.0
2009-03-11 15:00:00,14.65,14.72,14.65,14.72,23200.0,13.8614,13.9276,13.8614,13.9276,23200.0
2009-03-11 15:05:00,14.72,14.72,14.69,14.71,45200.0,13.9276,13.9276,13.8992,13.9181,45200.0
2009-03-11 15:10:00,14.7,14.71,14.69,14.7,48200.0,13.9087,13.9181,13.8992,13.9087,48200.0
2009-03-11 15:15:00,14.7,14.7,14.69,14.7,64400.0,13.9087,13.9087,13.8992,13.9087,64400.0
2009-03-11 15:20:00,14.7,14.71,14.69,14.7,49400.0,13.9087,13.9181,13.8992,13.9087,49400.0
2009-03-11 15:25:00,14.7,14.7,14.69,14.7,52600.0,13.9087,13.9087,13.8992,13.9087,52600.0
2009-03-11 15:30:00,14.7,14.7,14.69,14.7,50400.0,13.9087,13.9087,13.8992,13.9087,50400.0
2009-03-11 15:35:00,14.7,14.72,14.69,14.7,52200.0,13.9087,13.9276,13.8992,13.9087,52200.0
2009-03-11 15:40:00,14.71,14.71,14.69,14.69,64000.0,13.9181,13.9181,13.8992,13.8992,64000.0
2009-03-11 15:45:00,14.69,14.69,14.61,14.63,68200.0,13.8992,13.8992,13.8235,13.8424,68200.0
2009-03-11 15:50:00,14.63,14.66,14.63,14.63,48600.0,13.8424,13.8708,13.8424,13.8424,48600.0
2009-03-11 15:55:00,14.63,14.65,14.62,14.63,90000.0,13.8424,13.8614,13.833,13.8424,90000.0
2009-03-12 09:30:00,14.55,14.72,14.42,14.42,11000.0,13.7668,13.9276,13.6438,13.6438,11000.0
2009-03-12 09:35:00,14.43,14.47,14.31,14.36,15400.0,13.6532,13.6911,13.5397,13.587,15400.0
2009-03-12 09:40:00,14.39,14.58,14.38,14.44,21000.0,13.6154,13.7951,13.6059,13.6627,21000.0
2009-03-12 09:45:00,14.43,14.45,14.37,14.41,10600.0,13.6532,13.6721,13.5964,13.6343,10600.0
2009-03-12 09:50:00,14.42,14.42,14.38,14.41,8200.0,13.6438,13.6438,13.6059,13.6343,8200.0
2009-03-12 09:55:00,14.41,14.45,14.4,14.43,6800.0,13.6343,13.6721,13.6248,13.6532,6800.0
2009-03-12 10:00:00,14.42,14.49,14.42,14.47,8000.0,13.6438,13.71,13.6438,13.6911,8000.0
2009-03-12 10:05:00,14.46,14.46,14.4,14.44,9200.0,13.6816,13.6816,13.6248,13.6627,9200.0
2009-03-12 10:10:00,14.43,14.49,14.39,14.47,90200.0,13.6532,13.71,13.6154,13.6911,90200.0
2009-03-12 10:15:00,14.49,14.55,14.49,14.52,18400.0,13.71,13.7668,13.71,13.7384,18400.0
2009-03-12 10:20:00,14.52,14.6,14.52,14.58,10400.0,13.7384,13.8141,13.7384,13.7951,10400.0
2009-03-12 10:25:00,14.58,14.58,14.54,14.56,11200.0,13.7951,13.7951,13.7573,13.7762,11200.0
2009-03-12 10:30:00,14.54,14.56,14.5,14.52,12000.0,13.7573,13.7762,13.7194,13.7384,12000.0
2009-03-12 10:35:00,14.52,14.53,14.49,14.53,107000.0,13.7384,13.7478,13.71,13.7478,107000.0
2009-03-12 10:40:00,14.54,14.62,14.52,14.61,6600.0,13.7573,13.833,13.7384,13.8235,6600.0
2009-03-12 10:45:00,14.61,14.67,14.57,14.67,20600.0,13.8235,13.8803,13.7857,13.8803,20600.0
2009-03-12 10:50:00,14.65,14.72,14.61,14.69,53400.0,13.8614,13.9276,13.8235,13.8992,53400.0
2009-03-12 10:55:00,14.7,14.74,14.68,14.74,9600.0,13.9087,13.9465,13.8898,13.9465,9600.0
2009-03-12 11:00:00,14.74,14.76,14.72,14.76,19600.0,13.9465,13.9654,13.9276,13.9654,19600.0
2009-03-12 11:05:00,14.74,14.74,14.69,14.71,7800.0,13.9465,13.9465,13.8992,13.9181,7800.0
2009-03-12 11:10:00,14.72,14.72,14.68,14.68,5400.0,13.9276,13.9276,13.8898,13.8898,5400.0
2009-03-12 11:15:00,14.69,14.76,14.68,14.74,11400.0,13.8992,13.9654,13.8898,13.9465,11400.0
2009-03-12 11:20:00,14.72,14.72,14.65,14.67,8800.0,13.9276,13.9276,13.8614,13.8803,8800.0
2009-03-12 11:25:00,14.68,14.7,14.65,14.68,10200.0,13.8898,13.9087,13.8614,13.8898,10200.0
2009-03-12 11:30:00,14.68,14.68,14.67,14.67,4600.0,13.8898,13.8898,13.8803,13.8803,4600.0
2009-03-12 11:35:00,14.67,14.68,14.63,14.64,15000.0,13.8803,13.8898,13.8424,13.8519,15000.0
2009-03-12 11:40:00,14.64,14.74,14.64,14.74,13200.0,13.8519,13.9465,13.8519,13.9465,13200.0
2009-03-12 11:45:00,14.74,14.74,14.7,14.7,18000.0,13.9465,13.9465,13.9087,13.9087,18000.0
2009-03-12 11:50:00,14.69,14.74,14.69,14.73,6400.0,13.8992,13.9465,13.8992,13.9371,6400.0
2009-03-12 11:55:00,14.71,14.72,14.71,14.72,6600.0,13.9181,13.9276,13.9181,13.9276,6600.0
2009-03-12 12:00:00,14.73,14.75,14.72,14.72,24200.0,13.9371,13.956,13.9276,13.9276,24200.0
2009-03-12 12:05:00,14.72,14.78,14.72,14.77,11600.0,13.9276,13.9844,13.9276,13.9749,11600.0
2009-03-12 12:10:00,14.77,14.77,14.72,14.74,17000.0,13.9749,13.9749,13.9276,13.9465,17000.0
2009-03-12 12:15:00,14.76,14.76,14.71,14.72,22200.0,13.9654,13.9654,13.9181,13.9276,22200.0
2009-03-12 12:20:00,14.72,14.72,14.68,14.7,26000.0,13.9276,13.9276,13.8898,13.9087,26000.0
2009-03-12 12:25:00,14.68,14.72,14.66,14.71,10600.0,13.8898,13.9276,13.8708,13.9181,10600.0
2009-03-12 12:30:00,14.7,14.71,14.67,14.7,6200.0,13.9087,13.9181,13.8803,13.9087,6200.0
2009-03-12 12:35:00,14.71,14.74,14.71,14.74,20800.0,13.9181,13.9465,13.9181,13.9465,20800.0
2009-03-12 12:40:00,14.74,14.79,14.74,14.75,11800.0,13.9465,13.9938,13.9465,13.956,11800.0
2009-03-12 12:45:00,14.74,14.79,14.72,14.79,17800.0,13.9465,13.9938,13.9276,13.9938,17800.0
2009-03-12 12:50:00,14.77,14.81,14.77,14.78,18800.0,13.9749,14.0128,13.9749,13.9844,18800.0
2009-03-12 12:55:00,14.77,14.83,14.77,14.83,15000.0,13.9749,14.0317,13.9749,14.0317,15000.0
2009-03-12 13:00:00,14.84,14.85,14.78,14.8,14200.0,14.0411,14.0506,13.9844,14.0033,14200.0
2009-03-12 13:05:00,14.82,14.85,14.81,14.84,6200.0,14.0222,14.0506,14.0128,14.0411,6200.0
2009-03-12 13:10:00,14.84,14.86,14.84,14.84,8600.0,14.0411,14.0601,14.0411,14.0411,8600.0
2009-03-12 13:15:00,14.83,14.86,14.81,14.83,10600.0,14.0317,14.0601,14.0128,14.0317,10600.0
2009-03-12 13:20:00,14.83,14.84,14.81,14.83,10600.0,14.0317,14.0411,14.0128,14.0317,10600.0
2009-03-12 13:25:00,14.83,14.83,14.81,14.82,10000.0,14.0317,14.0317,14.0128,14.0222,10000.0
2009-03-12 13:30:00,14.82,14.84,14.79,14.81,9800.0,14.0222,14.0411,13.9938,14.0128,9800.0
2009-03-12 13:35:00,14.81,14.84,14.8,14.81,8000.0,14.0128,14.0411,14.0033,14.0128,8000.0
2009-03-12 13:40:00,14.83,14.87,14.83,14.85,12200.0,14.0317,14.0695,14.0317,14.0506,12200.0
2009-03-12 13:45:00,14.85,14.88,14.84,14.87,7000.0,14.0506,14.079,14.0411,14.0695,7000.0
2009-03-12 13:50:00,14.88,14.89,14.85,14.88,30200.0,14.079,14.0884,14.0506,14.079,30200.0
2009-03-12 13:55:00,14.88,14.88,14.8,14.8,23200.0,14.079,14.079,14.0033,14.0033,23200.0
2009-03-12 14:00:00,14.8,14.82,14.79,14.79,13400.0,14.0033,14.0222,13.9938,13.9938,13400.0
2009-03-12 14:05:00,14.81,14.81,14.77,14.77,17000.0,14.0128,14.0128,13.9749,13.9749,17000.0
2009-03-12 14:10:00,14.78,14.87,14.78,14.81,46800.0,13.9844,14.0695,13.9844,14.0128,46800.0
2009-03-12 14:15:00,14.81,14.83,14.77,14.81,164800.0,14.0128,14.0317,13.9749,14.0128,164800.0
2009-03-12 14:20:00,14.81,14.85,14.81,14.83,22400.0,14.0128,14.0506,14.0128,14.0317,22400.0
2009-03-12 14:25:00,14.83,14.84,14.81,14.81,37000.0,14.0317,14.0411,14.0128,14.0128,37000.0
2009-03-12 14:30:00,14.81,14.83,14.79,14.8,67800.0,14.0128,14.0317,13.9938,14.0033,67800.0
2009-03-12 14:35:00,14.81,14.86,14.81,14.83,23400.0,14.0128,14.0601,14.0128,14.0317,23400.0
2009-03-12 14:40:00,14.83,14.86,14.81,14.83,32000.0,14.0317,14.0601,14.0128,14.0317,32000.0
2009-03-12 14:45:00,14.83,14.86,14.83,14.86,20400.0,14.0317,14.0601,14.0317,14.0601,20400.0
2009-03-12 14:50:00,14.86,14.91,14.84,14.84,40600.0,14.0601,14.1074,14.0411,14.0411,40600.0
2009-03-12 14:55:00,14.86,14.86,14.83,14.83,13200.0,14.0601,14.0601,14.0317,14.0317,13200.0
2009-03-12 15:00:00,14.84,14.84,14.78,14.78,33000.0,14.0411,14.0411,13.9844,13.9844,33000.0
2009-03-12 15:05:00,14.78,14.82,14.77,14.81,22600.0,13.9844,14.0222,13.9749,14.0128,22600.0
2009-03-12 15:10:00,14.82,14.84,14.8,14.84,43200.0,14.0222,14.0411,14.0033,14.0411,43200.0
2009-03-12 15:15:00,14.84,14.85,14.81,14.84,23800.0,14.0411,14.0506,14.0128,14.0411,23800.0
2009-03-12 15:20:00,14.83,14.84,14.79,14.81,29200.0,14.0317,14.0411,13.9938,14.0128,29200.0
2009-03-12 15:25:00,14.81,14.84,14.8,14.81,17000.0,14.0128,14.0411,14.0033,14.0128,17000.0
2009-03-12 15:30:00,14.81,14.83,14.77,14.79,38600.0,14.0128,14.0317,13.9749,13.9938,38600.0
2009-03-12 15:35:00,14.78,14.83,14.78,14.81,26200.0,13.9844,14.0317,13.9844,14.0128,26200.0
2009-03-12 15:40:00,14.83,14.87,14.8,14.81,76400.0,14.0317,14.0695,14.0033,14.0128,76400.0
2009-03-12 15:45:00,14.82,14.87,14.81,14.85,37600.0,14.0222,14.0695,14.0128,14.0506,37600.0
2009-03-12 15:50:00,14.84,14.85,14.76,14.8,74000.0,14.0411,14.0506,13.9654,14.0033,74000.0
2009-03-12 15:55:00,14.8,14.8,14.76,14.79,93800.0,14.0033,14.0033,13.9654,13.9938,93800.0
2009-03-13 09:30:00,14.92,15.04,14.9,15.04,14600.0,14.1168,14.2304,14.0979,14.2304,14600.0
2009-03-13 09:35:00,15.04,15.13,14.9,14.95,21200.0,14.2304,14.3155,14.0979,14.1452,21200.0
2009-03-13 09:40:00,14.95,15.03,14.93,14.97,19000.0,14.1452,14.2209,14.1263,14.1641,19000.0
2009-03-13 09:45:00,14.97,15.02,14.95,14.96,14400.0,14.1641,14.2115,14.1452,14.1547,14400.0
2009-03-13 09:50:00,14.98,15.02,14.97,15.0,17200.0,14.1736,14.2115,14.1641,14.1925,17200.0
2009-03-13 09:55:00,15.0,15.09,14.99,15.08,24000.0,14.1925,14.2777,14.1831,14.2682,24000.0
2009-03-13 10:00:00,15.06,15.07,15.0,15.04,29000.0,14.2493,14.2588,14.1925,14.2304,29000.0
2009-03-13 10:05:00,15.05,15.14,15.05,15.14,9400.0,14.2398,14.325,14.2398,14.325,9400.0
2009-03-13 10:10:00,15.14,15.16,15.11,15.15,25800.0,14.325,14.3439,14.2966,14.3345,25800.0
2009-03-13 10:15:00,15.15,15.17,15.09,15.1,15800.0,14.3345,14.3534,14.2777,14.2871,15800.0
2009-03-13 10:20:00,15.1,15.13,15.09,15.11,7800.0,14.2871,14.3155,14.2777,14.2966,7800.0
2009-03-13 10:25:00,15.1,15.1,15.03,15.03,68800.0,14.2871,14.2871,14.2209,14.2209,68800.0
2009-03-13 10:30:00,15.0,15.05,14.99,15.05,16800.0,14.1925,14.2398,14.1831,14.2398,16800.0
2009-03-13 10:35:00,15.05,15.13,15.05,15.13,30600.0,14.2398,14.3155,14.2398,14.3155,30600.0
2009-03-13 10:40:00,15.13,15.21,15.13,15.19,32600.0,14.3155,14.3912,14.3155,14.3723,32600.0
2009-03-13 10:45:00,15.18,15.2,15.13,15.15,20400.0,14.3628,14.3818,14.3155,14.3345,20400.0
2009-03-13 10:50:00,15.15,15.15,15.06,15.08,19200.0,14.3345,14.3345,14.2493,14.2682,19200.0
2009-03-13 10:55:00,15.09,15.15,15.08,15.15,23400.0,14.2777,14.3345,14.2682,14.3345,23400.0
2009-03-13 11:00:00,15.15,15.22,15.13,15.21,15400.0,14.3345,14.4007,14.3155,14.3912,15400.0
2009-03-13 11:05:00,15.2,15.22,15.15,15.22,51200.0,14.3818,14.4007,14.3345,14.4007,51200.0
2009-03-13 11:10:00,15.22,15.28,15.21,15.25,52600.0,14.4007,14.4575,14.3912,14.4291,52600.0
2009-03-13 11:15:00,15.26,15.29,15.21,15.21,24400.0,14.4385,14.4669,14.3912,14.3912,24400.0
2009-03-13 11:20:00,15.21,15.26,15.18,15.26,45800.0,14.3912,14.4385,14.3628,14.4385,45800.0
2009-03-13 11:25:00,15.24,15.24,15.2,15.22,18800.0,14.4196,14.4196,14.3818,14.4007,18800.0
2009-03-13 11:30:00,15.2,15.22,15.2,15.22,38000.0,14.3818,14.4007,14.3818,14.4007,38000.0
2009-03-13 11:35:00,15.22,15.23,15.18,15.19,55800.0,14.4007,14.4101,14.3628,14.3723,55800.0
2009-03-13 11:40:00,15.18,15.19,15.15,15.15,16400.0,14.3628,14.3723,14.3345,14.3345,16400.0
2009-03-13 11:45:00,15.15,15.17,15.08,15.11,18400.0,14.3345,14.3534,14.2682,14.2966,18400.0
2009-03-13 11:50:00,15.1,15.12,15.08,15.08,7800.0,14.2871,14.3061,14.2682,14.2682,7800.0
2009-03-13 11:55:00,15.08,15.14,15.08,15.13,14800.0,14.2682,14.325,14.2682,14.3155,14800.0
2009-03-13 12:00:00,15.13,15.16,15.13,15.15,9000.0,14.3155,14.3439,14.3155,14.3345,9000.0
2009-03-13 12:05:00,15.14,15.14,15.13,15.13,5800.0,14.325,14.325,14.3155,14.3155,5800.0
2009-03-13 12:10:00,15.13,15.13,15.1,15.11,7400.0,14.3155,14.3155,14.2871,14.2966,7400.0
2009-03-13 12:15:00,15.11,15.13,15.1,15.13,13400.0,14.2966,14.3155,14.2871,14.3155,13400.0
2009-03-13 12:20:00,15.13,15.17,15.12,15.17,13400.0,14.3155,14.3534,14.3061,14.3534,13400.0
2009-03-13 12:25:00,15.19,15.19,15.15,15.16,13000.0,14.3723,14.3723,14.3345,14.3439,13000.0
2009-03-13 12:30:00,15.16,15.2,15.16,15.19,9600.0,14.3439,14.3818,14.3439,14.3723,9600.0
2009-03-13 12:35:00,15.2,15.2,15.17,15.19,12000.0,14.3818,14.3818,14.3534,14.3723,12000.0
2009-03-13 12:40:00,15.2,15.21,15.19,15.2,22400.0,14.3818,14.3912,14.3723,14.3818,22400.0
2009-03-13 12:45:00,15.2,15.21,15.19,15.2,30800.0,14.3818,14.3912,14.3723,14.3818,30800.0
2009-03-13 12:50:00,15.21,15.22,15.18,15.21,20200.0,14.3912,14.4007,14.3628,14.3912,20200.0
2009-03-13 12:55:00,15.22,15.24,15.2,15.22,31200.0,14.4007,14.4196,14.3818,14.4007,31200.0
2009-03-13 13:00:00,15.22,15.26,15.22,15.26,22200.0,14.4007,14.4385,14.4007,14.4385,22200.0
2009-03-13 13:05:00,15.25,15.3,15.25,15.29,7800.0,14.4291,14.4764,14.4291,14.4669,7800.0
2009-03-13 13:10:00,15.29,15.34,15.29,15.33,7000.0,14.4669,14.5142,14.4669,14.5048,7000.0
2009-03-13 13:15:00,15.33,15.35,15.33,15.34,11200.0,14.5048,14.5237,14.5048,14.5142,11200.0
2009-03-13 13:20:00,15.35,15.38,15.35,15.37,5200.0,14.5237,14.5521,14.5237,14.5426,5200.0
2009-03-13 13:25:00,15.37,15.38,15.36,15.37,9600.0,14.5426,14.5521,14.5331,14.5426,9600.0
2009-03-13 13:30:00,15.38,15.4,15.34,15.35,17200.0,14.5521,14.571,14.5142,14.5237,17200.0
2009-03-13 13:35:00,15.35,15.35,15.26,15.27,17600.0,14.5237,14.5237,14.4385,14.448,17600.0
2009-03-13 13:40:00,15.26,15.28,15.26,15.28,7400.0,14.4385,14.4575,14.4385,14.4575,7400.0
2009-03-13 13:45:00,15.27,15.28,15.24,15.26,53000.0,14.448,14.4575,14.4196,14.4385,53000.0
2009-03-13 13:50:00,15.28,15.31,15.26,15.31,11600.0,14.4575,14.4858,14.4385,14.4858,11600.0
2009-03-13 13:55:00,15.3,15.3,15.24,15.24,32000.0,14.4764,14.4764,14.4196,14.4196,32000.0
2009-03-13 14:00:00,15.25,15.26,15.24,15.26,16200.0,14.4291,14.4385,14.4196,14.4385,16200.0
2009-03-13 14:05:00,15.25,15.3,15.24,15.27,22200.0,14.4291,14.4764,14.4196,14.448,22200.0
2009-03-13 14:10:00,15.27,15.28,15.26,15.27,6000.0,14.448,14.4575,14.4385,14.448,6000.0
2009-03-13 14:15:00,15.28,15.28,15.23,15.25,16000.0,14.4575,14.4575,14.4101,14.4291,16000.0
2009-03-13 14:20:00,15.24,15.26,15.24,15.26,14600.0,14.4196,14.4385,14.4196,14.4385,14600.0
2009-03-13 14:25:00,15.25,15.29,15.25,15.29,10000.0,14.4291,14.4669,14.4291,14.4669,10000.0
2009-03-13 14:30:00,15.28,15.31,15.28,15.31,13600.0,14.4575,14.4858,14.4575,14.4858,13600.0
2009-03-13 14:35:00,15.32,15.35,15.31,15.33,7600.0,14.4953,14.5237,14.4858,14.5048,7600.0
2009-03-13 14:40:00,15.33,15.35,15.31,15.34,14000.0,14.5048,14.5237,14.4858,14.5142,14000.0
2009-03-13 14:45:00,15.34,15.36,15.33,15.33,20400.0,14.5142,14.5331,14.5048,14.5048,20400.0
2009-03-13 14:50:00,15.33,15.33,15.31,15.32,65000.0,14.5048,14.5048,14.4858,14.4953,65000.0
2009-03-13 14:55:00,15.33,15.33,15.29,15.3,11800.0,14.5048,14.5048,14.4669,14.4764,11800.0
2009-03-13 15:00:00,15.29,15.31,15.28,15.29,15000.0,14.4669,14.4858,14.4575,14.4669,15000.0
2009-03-13 15:05:00,15.29,15.31,15.29,15.31,14600.0,14.4669,14.4858,14.4669,14.4858,14600.0
2009-03-13 15:10:00,15.31,15.32,15.29,15.29,14000.0,14.4858,14.4953,14.4669,14.4669,14000.0
2009-03-13 15:15:00,15.29,15.33,15.28,15.3,31000.0,14.4669,14.5048,14.4575,14.4764,31000.0
2009-03-13 15:20:00,15.31,15.33,15.29,15.31,32400.0,14.4858,14.5048,14.4669,14.4858,32400.0
2009-03-13 15:25:00,15.32,15.35,15.31,15.33,49800.0,14.4953,14.5237,14.4858,14.5048,49800.0
2009-03-13 15:30:00,15.34,15.34,15.28,15.3,158600.0,14.5142,14.5142,14.4575,14.4764,158600.0
2009-03-13 15:35:00,15.3,15.33,15.29,15.32,40200.0,14.4764,14.5048,14.4669,14.4953,40200.0
2009-03-13 15:40:00,15.32,15.35,15.32,15.34,33400.0,14.4953,14.5237,14.4953,14.5142,33400.0
2009-03-13 15:45:00,15.34,15.34,15.3,15.31,43600.0,14.5142,14.5142,14.4764,14.4858,43600.0
2009-03-13 15:50:00,15.3,15.37,15.3,15.36,48400.0,14.4764,14.5426,14.4764,14.5331,48400.0
2009-03-13 15:55:00,15.36,15.36,15.31,15.31,196600.0,14.5331,14.5331,14.4858,14.4858,196600.0
2009-03-16 09:30:00,15.42,15.53,15.37,15.53,22400.0,14.5899,14.694,14.5426,14.694,22400.0
2009-03-16 09:35:00,15.48,15.65,15.47,15.62,13200.0,14.6467,14.8075,14.6372,14.7792,13200.0
2009-03-16 09:40:00,15.63,15.64,15.42,15.42,18600.0,14.7886,14.7981,14.5899,14.5899,18600.0
2009-03-16 09:45:00,15.44,15.47,15.4,15.43,27200.0,14.6088,14.6372,14.571,14.5994,27200.0
2009-03-16 09:50:00,15.43,15.53,15.42,15.5,30600.0,14.5994,14.694,14.5899,14.6656,30600.0
2009-03-16 09:55:00,15.52,15.54,15.47,15.52,23200.0,14.6845,14.7035,14.6372,14.6845,23200.0
2009-03-16 10:00:00,15.53,15.54,15.46,15.5,26200.0,14.694,14.7035,14.6278,14.6656,26200.0
2009-03-16 10:05:00,15.49,15.52,15.47,15.52,27800.0,14.6562,14.6845,14.6372,14.6845,27800.0
2009-03-16 10:10:00,15.52,15.52,15.42,15.43,16000.0,14.6845,14.6845,14.5899,14.5994,16000.0
2009-03-16 10:15:00,15.43,15.44,15.4,15.4,11400.0,14.5994,14.6088,14.571,14.571,11400.0
2009-03-16 10:20:00,15.4,15.4,15.36,15.38,13000.0,14.571,14.571,14.5331,14.5521,13000.0
2009-03-16 10:25:00,15.38,15.4,15.36,15.38,8800.0,14.5521,14.571,14.5331,14.5521,8800.0
2009-03-16 10:30:00,15.38,15.48,15.38,15.47,19000.0,14.5521,14.6467,14.5521,14.6372,19000.0
2009-03-16 10:35:00,15.46,15.47,15.41,15.41,34400.0,14.6278,14.6372,14.5805,14.5805,34400.0
2009-03-16 10:40:00,15.41,15.41,15.38,15.4,14600.0,14.5805,14.5805,14.5521,14.571,14600.0
2009-03-16 10:45:00,15.42,15.43,15.39,15.42,8600.0,14.5899,14.5994,14.5615,14.5899,8600.0
2009-03-16 10:50:00,15.42,15.43,15.4,15.42,18200.0,14.5899,14.5994,14.571,14.5899,18200.0
2009-03-16 10:55:00,15.42,15.45,15.39,15.4,17200.0,14.5899,14.6183,14.5615,14.571,17200.0
2009-03-16 11:00:00,15.39,15.47,15.39,15.47,17600.0,14.5615,14.6372,14.5615,14.6372,17600.0
2009-03-16 11:05:00,15.47,15.54,15.47,15.52,28600.0,14.6372,14.7035,14.6372,14.6845,28600.0
2009-03-16 11:10:00,15.52,15.54,15.49,15.52,15000.0,14.6845,14.7035,14.6562,14.6845,15000.0
2009-03-16 11:15:00,15.51,15.56,15.51,15.53,9200.0,14.6751,14.7224,14.6751,14.694,9200.0
2009-03-16 11:20:00,15.55,15.55,15.49,15.53,12600.0,14.7129,14.7129,14.6562,14.694,12600.0
2009-03-16 11:25:00,15.53,15.56,15.51,15.51,10600.0,14.694,14.7224,14.6751,14.6751,10600.0
2009-03-16 11:30:00,15.51,15.51,15.49,15.5,19600.0,14.6751,14.6751,14.6562,14.6656,19600.0
2009-03-16 11:35:00,15.51,15.53,15.49,15.5,15200.0,14.6751,14.694,14.6562,14.6656,15200.0
2009-03-16 11:40:00,15.5,15.52,15.49,15.51,6800.0,14.6656,14.6845,14.6562,14.6751,6800.0
2009-03-16 11:45:00,15.51,15.53,15.5,15.51,5800.0,14.6751,14.694,14.6656,14.6751,5800.0
2009-03-16 11:50:00,15.52,15.53,15.49,15.5,7600.0,14.6845,14.694,14.6562,14.6656,7600.0
2009-03-16 11:55:00,15.51,15.52,15.5,15.51,9800.0,14.6751,14.6845,14.6656,14.6751,9800.0
2009-03-16 12:00:00,15.51,15.53,15.5,15.53,7000.0,14.6751,14.694,14.6656,14.694,7000.0
2009-03-16 12:05:00,15.53,15.56,15.52,15.52,16000.0,14.694,14.7224,14.6845,14.6845,16000.0
2009-03-16 12:10:00,15.52,15.54,15.51,15.53,6400.0,14.6845,14.7035,14.6751,14.694,6400.0
2009-03-16 12:15:00,15.52,15.53,15.5,15.5,5400.0,14.6845,14.694,14.6656,14.6656,5400.0
2009-03-16 12:20:00,15.5,15.56,15.49,15.53,22000.0,14.6656,14.7224,14.6562,14.694,22000.0
2009-03-16 12:25:00,15.54,15.55,15.53,15.54,4000.0,14.7035,14.7129,14.694,14.7035,4000.0
2009-03-16 12:30:00,15.54,15.6,15.54,15.57,10600.0,14.7035,14.7602,14.7035,14.7318,10600.0
2009-03-16 12:35:00,15.59,15.61,15.57,15.59,9800.0,14.7508,14.7697,14.7318,14.7508,9800.0
2009-03-16 12:40:00,15.59,15.59,15.56,15.58,5200.0,14.7508,14.7508,14.7224,14.7413,5200.0
2009-03-16 12:45:00,15.58,15.62,15.56,15.62,9600.0,14.7413,14.7792,14.7224,14.7792,9600.0
2009-03-16 12:50:00,15.6,15.62,15.58,15.59,6400.0,14.7602,14.7792,14.7413,14.7508,6400.0
2009-03-16 12:55:00,15.61,15.61,15.59,15.61,8000.0,14.7697,14.7697,14.7508,14.7697,8000.0
2009-03-16 13:00:00,15.61,15.61,15.56,15.57,10000.0,14.7697,14.7697,14.7224,14.7318,10000.0
2009-03-16 13:05:00,15.56,15.59,15.55,15.59,11400.0,14.7224,14.7508,14.7129,14.7508,11400.0
2009-03-16 13:10:00,15.58,15.59,15.57,15.57,4600.0,14.7413,14.7508,14.7318,14.7318,4600.0
2009-03-16 13:15:00,15.58,15.6,15.58,15.58,5800.0,14.7413,14.7602,14.7413,14.7413,5800.0
2009-03-16 13:20:00,15.58,15.6,15.56,15.57,7600.0,14.7413,14.7602,14.7224,14.7318,7600.0
2009-03-16 13:25:00,15.56,15.58,15.56,15.58,5200.0,14.7224,14.7413,14.7224,14.7413,5200.0
2009-03-16 13:30:00,15.59,15.6,15.58,15.58,4200.0,14.7508,14.7602,14.7413,14.7413,4200.0
2009-03-16 13:35:00,15.58,15.62,15.58,15.6,7000.0,14.7413,14.7792,14.7413,14.7602,7000.0
2009-03-16 13:40:00,15.6,15.61,15.56,15.59,8600.0,14.7602,14.7697,14.7224,14.7508,8600.0
2009-03-16 13:45:00,15.58,15.6,15.54,15.54,22000.0,14.7413,14.7602,14.7035,14.7035,22000.0
2009-03-16 13:50:00,15.55,15.55,15.54,15.55,10400.0,14.7129,14.7129,14.7035,14.7129,10400.0
2009-03-16 13:55:00,15.54,15.54,15.49,15.53,7600.0,14.7035,14.7035,14.6562,14.694,7600.0
2009-03-16 14:00:00,15.51,15.53,15.49,15.52,10400.0,14.6751,14.694,14.6562,14.6845,10400.0
2009-03-16 14:05:00,15.52,15.52,15.49,15.51,18600.0,14.6845,14.6845,14.6562,14.6751,18600.0
2009-03-16 14:10:00,15.49,15.54,15.49,15.52,6600.0,14.6562,14.7035,14.6562,14.6845,6600.0
2009-03-16 14:15:00,15.53,15.56,15.53,15.56,8000.0,14.694,14.7224,14.694,14.7224,8000.0
2009-03-16 14:20:00,15.55,15.55,15.5,15.52,14600.0,14.7129,14.7129,14.6656,14.6845,14600.0
2009-03-16 14:25:00,15.53,15.56,15.52,15.55,10000.0,14.694,14.7224,14.6845,14.7129,10000.0
2009-03-16 14:30:00,15.55,15.56,15.52,15.53,8600.0,14.7129,14.7224,14.6845,14.694,8600.0
2009-03-16 14:35:00,15.54,15.56,15.52,15.56,14800.0,14.7035,14.7224,14.6845,14.7224,14800.0
2009-03-16 14:40:00,15.55,15.59,15.55,15.58,7000.0,14.7129,14.7508,14.7129,14.7413,7000.0
2009-03-16 14:45:00,15.58,15.61,15.58,15.59,10200.0,14.7413,14.7697,14.7413,14.7508,10200.0
2009-03-16 14:50:00,15.59,15.6,15.55,15.58,16600.0,14.7508,14.7602,14.7129,14.7413,16600.0
2009-03-16 14:55:00,15.56,15.57,15.5,15.52,18200.0,14.7224,14.7318,14.6656,14.6845,18200.0
2009-03-16 15:00:00,15.51,15.53,15.49,15.5,22400.0,14.6751,14.694,14.6562,14.6656,22400.0
2009-03-16 15:05:00,15.49,15.53,15.49,15.5,67200.0,14.6562,14.694,14.6562,14.6656,67200.0
2009-03-16 15:10:00,15.5,15.52,15.47,15.48,27000.0,14.6656,14.6845,14.6372,14.6467,27000.0
2009-03-16 15:15:00,15.48,15.48,15.44,15.46,17600.0,14.6467,14.6467,14.6088,14.6278,17600.0
2009-03-16 15:20:00,15.45,15.45,15.37,15.37,20800.0,14.6183,14.6183,14.5426,14.5426,20800.0
2009-03-16 15:25:00,15.37,15.41,15.36,15.4,21400.0,14.5426,14.5805,14.5331,14.571,21400.0
2009-03-16 15:30:00,15.4,15.43,15.4,15.42,22800.0,14.571,14.5994,14.571,14.5899,22800.0
2009-03-16 15:35:00,15.42,15.42,15.32,15.32,27400.0,14.5899,14.5899,14.4953,14.4953,27400.0
2009-03-16 15:40:00,15.33,15.34,15.3,15.33,43400.0,14.5048,14.5142,14.4764,14.5048,43400.0
2009-03-16 15:45:00,15.33,15.38,15.33,15.35,36600.0,14.5048,14.5521,14.5048,14.5237,36600.0
2009-03-16 15:50:00,15.35,15.38,15.34,15.35,42400.0,14.5237,14.5521,14.5142,14.5237,42400.0
2009-03-16 15:55:00,15.35,15.36,15.27,15.31,169800.0,14.5237,14.5331,14.448,14.4858,169800.0
2009-03-17 09:30:00,15.31,15.38,15.25,15.35,5800.0,14.4858,14.5521,14.4291,14.5237,5800.0
2009-03-17 09:35:00,15.34,15.38,15.31,15.34,17600.0,14.5142,14.5521,14.4858,14.5142,17600.0
2009-03-17 09:40:00,15.34,15.38,15.31,15.33,13800.0,14.5142,14.5521,14.4858,14.5048,13800.0
2009-03-17 09:45:00,15.33,15.37,15.32,15.35,32600.0,14.5048,14.5426,14.4953,14.5237,32600.0
2009-03-17 09:50:00,15.35,15.4,15.35,15.38,10400.0,14.5237,14.571,14.5237,14.5521,10400.0
2009-03-17 09:55:00,15.38,15.43,15.34,15.35,11600.0,14.5521,14.5994,14.5142,14.5237,11600.0
2009-03-17 10:00:00,15.36,15.47,15.36,15.4,7600.0,14.5331,14.6372,14.5331,14.571,7600.0
2009-03-17 10:05:00,15.4,15.4,15.35,15.38,7800.0,14.571,14.571,14.5237,14.5521,7800.0
2009-03-17 10:10:00,15.39,15.4,15.34,15.36,9800.0,14.5615,14.571,14.5142,14.5331,9800.0
2009-03-17 10:15:00,15.37,15.44,15.36,15.37,13600.0,14.5426,14.6088,14.5331,14.5426,13600.0
2009-03-17 10:20:00,15.4,15.43,15.37,15.38,8800.0,14.571,14.5994,14.5426,14.5521,8800.0
2009-03-17 10:25:00,15.38,15.38,15.33,15.34,18600.0,14.5521,14.5521,14.5048,14.5142,18600.0
2009-03-17 10:30:00,15.35,15.37,15.34,15.37,9000.0,14.5237,14.5426,14.5142,14.5426,9000.0
2009-03-17 10:35:00,15.37,15.4,15.35,15.38,8000.0,14.5426,14.571,14.5237,14.5521,8000.0
2009-03-17 10:40:00,15.39,15.39,15.34,15.38,10000.0,14.5615,14.5615,14.5142,14.5521,10000.0
2009-03-17 10:45:00,15.4,15.43,15.38,15.4,9200.0,14.571,14.5994,14.5521,14.571,9200.0
2009-03-17 10:50:00,15.4,15.42,15.37,15.38,11200.0,14.571,14.5899,14.5426,14.5521,11200.0
2009-03-17 10:55:00,15.38,15.4,15.37,15.37,4000.0,14.5521,14.571,14.5426,14.5426,4000.0
2009-03-17 11:00:00,15.36,15.36,15.35,15.36,8200.0,14.5331,14.5331,14.5237,14.5331,8200.0
2009-03-17 11:05:00,15.35,15.44,15.35,15.44,13200.0,14.5237,14.6088,14.5237,14.6088,13200.0
2009-03-17 11:10:00,15.43,15.45,15.4,15.41,4400.0,14.5994,14.6183,14.571,14.5805,4400.0
2009-03-17 11:15:00,15.4,15.43,15.38,15.4,4400.0,14.571,14.5994,14.5521,14.571,4400.0
2009-03-17 11:20:00,15.4,15.44,15.4,15.41,6200.0,14.571,14.6088,14.571,14.5805,6200.0
2009-03-17 11:25:00,15.42,15.43,15.38,15.4,6600.0,14.5899,14.5994,14.5521,14.571,6600.0
2009-03-17 11:30:00,15.4,15.42,15.37,15.4,5800.0,14.571,14.5899,14.5426,14.571,5800.0
2009-03-17 11:35:00,15.38,15.41,15.38,15.41,3800.0,14.5521,14.5805,14.5521,14.5805,3800.0
2009-03-17 11:40:00,15.4,15.44,15.4,15.42,9200.0,14.571,14.6088,14.571,14.5899,9200.0
2009-03-17 11:45:00,15.42,15.44,15.4,15.44,5000.0,14.5899,14.6088,14.571,14.6088,5000.0
2009-03-17 11:50:00,15.43,15.44,15.42,15.43,3400.0,14.5994,14.6088,14.5899,14.5994,3400.0
2009-03-17 11:55:00,15.42,15.43,15.4,15.43,4400.0,14.5899,14.5994,14.571,14.5994,4400.0
2009-03-17 12:00:00,15.44,15.49,15.44,15.47,6800.0,14.6088,14.6562,14.6088,14.6372,6800.0
2009-03-17 12:05:00,15.46,15.49,15.46,15.48,5000.0,14.6278,14.6562,14.6278,14.6467,5000.0
2009-03-17 12:10:00,15.49,15.49,15.46,15.46,3000.0,14.6562,14.6562,14.6278,14.6278,3000.0
2009-03-17 12:15:00,15.46,15.49,15.46,15.49,4200.0,14.6278,14.6562,14.6278,14.6562,4200.0
2009-03-17 12:20:00,15.5,15.53,15.5,15.5,4600.0,14.6656,14.694,14.6656,14.6656,4600.0
2009-03-17 12:25:00,15.49,15.51,15.49,15.49,5000.0,14.6562,14.6751,14.6562,14.6562,5000.0
2009-03-17 12:30:00,15.51,15.51,15.46,15.47,6400.0,14.6751,14.6751,14.6278,14.6372,6400.0
2009-03-17 12:35:00,15.47,15.53,15.47,15.51,8600.0,14.6372,14.694,14.6372,14.6751,8600.0
2009-03-17 12:40:00,15.51,15.56,15.51,15.54,5400.0,14.6751,14.7224,14.6751,14.7035,5400.0
2009-03-17 12:45:00,15.55,15.58,15.54,15.56,3800.0,14.7129,14.7413,14.7035,14.7224,3800.0
2009-03-17 12:50:00,15.54,15.56,15.53,15.56,5800.0,14.7035,14.7224,14.694,14.7224,5800.0
2009-03-17 12:55:00,15.54,15.56,15.51,15.52,8600.0,14.7035,14.7224,14.6751,14.6845,8600.0
2009-03-17 13:00:00,15.52,15.53,15.51,15.52,3000.0,14.6845,14.694,14.6751,14.6845,3000.0
2009-03-17 13:05:00,15.51,15.51,15.48,15.49,6200.0,14.6751,14.6751,14.6467,14.6562,6200.0
2009-03-17 13:10:00,15.5,15.51,15.49,15.49,13400.0,14.6656,14.6751,14.6562,14.6562,13400.0
2009-03-17 13:15:00,15.49,15.55,15.49,15.5,11200.0,14.6562,14.7129,14.6562,14.6656,11200.0
2009-03-17 13:20:00,15.5,15.54,15.49,15.54,11800.0,14.6656,14.7035,14.6562,14.7035,11800.0
2009-03-17 13:25:00,15.55,15.55,15.49,15.49,9200.0,14.7129,14.7129,14.6562,14.6562,9200.0
2009-03-17 13:30:00,15.49,15.54,15.49,15.53,15200.0,14.6562,14.7035,14.6562,14.694,15200.0
2009-03-17 13:35:00,15.54,15.54,15.53,15.53,2000.0,14.7035,14.7035,14.694,14.694,2000.0
2009-03-17 13:40:00,15.53,15.54,15.48,15.49,12000.0,14.694,14.7035,14.6467,14.6562,12000.0
2009-03-17 13:45:00,15.49,15.52,15.47,15.48,21400.0,14.6562,14.6845,14.6372,14.6467,21400.0
2009-03-17 13:50:00,15.47,15.47,15.43,15.45,14800.0,14.6372,14.6372,14.5994,14.6183,14800.0
2009-03-17 13:55:00,15.46,15.47,15.41,15.44,17000.0,14.6278,14.6372,14.5805,14.6088,17000.0
2009-03-17 14:00:00,15.45,15.45,15.39,15.41,10000.0,14.6183,14.6183,14.5615,14.5805,10000.0
2009-03-17 14:05:00,15.4,15.49,15.4,15.49,49600.0,14.571,14.6562,14.571,14.6562,49600.0
2009-03-17 14:10:00,15.48,15.52,15.47,15.5,10800.0,14.6467,14.6845,14.6372,14.6656,10800.0
2009-03-17 14:15:00,15.5,15.51,15.49,15.51,10000.0,14.6656,14.6751,14.6562,14.6751,10000.0
2009-03-17 14:20:00,15.5,15.51,15.49,15.51,7200.0,14.6656,14.6751,14.6562,14.6751,7200.0
2009-03-17 14:25:00,15.49,15.51,15.47,15.47,12800.0,14.6562,14.6751,14.6372,14.6372,12800.0
2009-03-17 14:30:00,15.47,15.49,15.47,15.49,15000.0,14.6372,14.6562,14.6372,14.6562,15000.0
2009-03-17 14:35:00,15.49,15.53,15.48,15.53,13800.0,14.6562,14.694,14.6467,14.694,13800.0
2009-03-17 14:40:00,15.52,15.56,15.52,15.54,10200.0,14.6845,14.7224,14.6845,14.7035,10200.0
2009-03-17 14:45:00,15.55,15.58,15.53,15.56,9400.0,14.7129,14.7413,14.694,14.7224,9400.0
2009-03-17 14:50:00,15.56,15.58,15.55,15.58,7400.0,14.7224,14.7413,14.7129,14.7413,7400.0
2009-03-17 14:55:00,15.56,15.56,15.54,15.54,11400.0,14.7224,14.7224,14.7035,14.7035,11400.0
2009-03-17 15:00:00,15.53,15.56,15.53,15.55,8400.0,14.694,14.7224,14.694,14.7129,8400.0
2009-03-17 15:05:00,15.55,15.63,15.55,15.61,18000.0,14.7129,14.7886,14.7129,14.7697,18000.0
2009-03-17 15:10:00,15.62,15.63,15.59,15.62,11400.0,14.7792,14.7886,14.7508,14.7792,11400.0
2009-03-17 15:15:00,15.61,15.62,15.59,15.6,10200.0,14.7697,14.7792,14.7508,14.7602,10200.0
2009-03-17 15:20:00,15.59,15.65,15.59,15.62,18600.0,14.7508,14.8075,14.7508,14.7792,18600.0
2009-03-17 15:25:00,15.61,15.62,15.56,15.57,20200.0,14.7697,14.7792,14.7224,14.7318,20200.0
2009-03-17 15:30:00,15.56,15.59,15.53,15.56,22600.0,14.7224,14.7508,14.694,14.7224,22600.0
2009-03-17 15:35:00,15.56,15.58,15.53,15.56,19800.0,14.7224,14.7413,14.694,14.7224,19800.0
2009-03-17 15:40:00,15.58,15.62,15.56,15.62,29400.0,14.7413,14.7792,14.7224,14.7792,29400.0
2009-03-17 15:45:00,15.62,15.64,15.59,15.62,21600.0,14.7792,14.7981,14.7508,14.7792,21600.0
2009-03-17 15:50:00,15.62,15.65,15.6,15.64,29600.0,14.7792,14.8075,14.7602,14.7981,29600.0
2009-03-17 15:55:00,15.65,15.74,15.65,15.74,92600.0,14.8075,14.8927,14.8075,14.8927,92600.0
2009-03-18 09:30:00,15.65,15.8,15.59,15.65,11800.0,14.8075,14.9495,14.7508,14.8075,11800.0
2009-03-18 09:35:00,15.65,15.76,15.62,15.76,10800.0,14.8075,14.9116,14.7792,14.9116,10800.0
2009-03-18 09:40:00,15.74,15.8,15.74,15.8,7400.0,14.8927,14.9495,14.8927,14.9495,7400.0
2009-03-18 09:45:00,15.8,15.87,15.8,15.8,20200.0,14.9495,15.0157,14.9495,14.9495,20200.0
2009-03-18 09:50:00,15.79,15.81,15.72,15.73,17600.0,14.94,14.9589,14.8738,14.8832,17600.0
2009-03-18 09:55:00,15.74,15.84,15.74,15.84,8600.0,14.8927,14.9873,14.8927,14.9873,8600.0
2009-03-18 10:00:00,15.83,15.86,15.79,15.86,18000.0,14.9778,15.0062,14.94,15.0062,18000.0
2009-03-18 10:05:00,15.88,15.9,15.74,15.76,22200.0,15.0252,15.0441,14.8927,14.9116,22200.0
2009-03-18 10:10:00,15.77,15.78,15.74,15.78,7000.0,14.9211,14.9305,14.8927,14.9305,7000.0
2009-03-18 10:15:00,15.79,15.83,15.77,15.79,12200.0,14.94,14.9778,14.9211,14.94,12200.0
2009-03-18 10:20:00,15.79,15.81,15.76,15.79,7200.0,14.94,14.9589,14.9116,14.94,7200.0
2009-03-18 10:25:00,15.8,15.82,15.76,15.77,10600.0,14.9495,14.9684,14.9116,14.9211,10600.0
2009-03-18 10:30:00,15.76,15.8,15.7,15.72,18400.0,14.9116,14.9495,14.8548,14.8738,18400.0
2009-03-18 10:35:00,15.7,15.72,15.66,15.72,12000.0,14.8548,14.8738,14.817,14.8738,12000.0
2009-03-18 10:40:00,15.72,15.75,15.7,15.74,13800.0,14.8738,14.9022,14.8548,14.8927,13800.0
2009-03-18 10:45:00,15.74,15.81,15.74,15.81,8600.0,14.8927,14.9589,14.8927,14.9589,8600.0
2009-03-18 10:50:00,15.79,15.79,15.76,15.79,5400.0,14.94,14.94,14.9116,14.94,5400.0
2009-03-18 10:55:00,15.79,15.84,15.79,15.84,10400.0,14.94,14.9873,14.94,14.9873,10400.0
2009-03-18 11:00:00,15.85,15.87,15.81,15.81,6400.0,14.9968,15.0157,14.9589,14.9589,6400.0
2009-03-18 11:05:00,15.83,15.88,15.83,15.86,12400.0,14.9778,15.0252,14.9778,15.0062,12400.0
2009-03-18 11:10:00,15.87,15.89,15.87,15.87,7000.0,15.0157,15.0346,15.0157,15.0157,7000.0
2009-03-18 11:15:00,15.86,15.88,15.86,15.86,8200.0,15.0062,15.0252,15.0062,15.0062,8200.0
2009-03-18 11:20:00,15.86,15.88,15.82,15.82,13200.0,15.0062,15.0252,14.9684,14.9684,13200.0
2009-03-18 11:25:00,15.81,15.84,15.81,15.84,6200.0,14.9589,14.9873,14.9589,14.9873,6200.0
2009-03-18 11:30:00,15.84,15.88,15.84,15.85,9200.0,14.9873,15.0252,14.9873,14.9968,9200.0
2009-03-18 11:35:00,15.84,15.86,15.81,15.81,6600.0,14.9873,15.0062,14.9589,14.9589,6600.0
2009-03-18 11:40:00,15.8,15.81,15.77,15.81,19400.0,14.9495,14.9589,14.9211,14.9589,19400.0
2009-03-18 11:45:00,15.82,15.85,15.81,15.83,7200.0,14.9684,14.9968,14.9589,14.9778,7200.0
2009-03-18 11:50:00,15.83,15.88,15.81,15.86,9000.0,14.9778,15.0252,14.9589,15.0062,9000.0
2009-03-18 11:55:00,15.87,15.88,15.85,15.86,3400.0,15.0157,15.0252,14.9968,15.0062,3400.0
2009-03-18 12:00:00,15.88,15.9,15.87,15.87,11400.0,15.0252,15.0441,15.0157,15.0157,11400.0
2009-03-18 12:05:00,15.87,15.9,15.87,15.88,7600.0,15.0157,15.0441,15.0157,15.0252,7600.0
2009-03-18 12:10:00,15.87,15.88,15.86,15.87,4600.0,15.0157,15.0252,15.0062,15.0157,4600.0
2009-03-18 12:15:00,15.86,15.91,15.86,15.9,7800.0,15.0062,15.0535,15.0062,15.0441,7800.0
2009-03-18 12:20:00,15.92,15.94,15.88,15.9,9800.0,15.063,15.0819,15.0252,15.0441,9800.0
2009-03-18 12:25:00,15.9,15.92,15.88,15.9,5400.0,15.0441,15.063,15.0252,15.0441,5400.0
2009-03-18 12:30:00,15.91,15.92,15.88,15.89,5600.0,15.0535,15.063,15.0252,15.0346,5600.0
2009-03-18 12:35:00,15.89,15.9,15.86,15.88,13600.0,15.0346,15.0441,15.0062,15.0252,13600.0
2009-03-18 12:40:00,15.87,15.94,15.86,15.94,18800.0,15.0157,15.0819,15.0062,15.0819,18800.0
2009-03-18 12:45:00,15.93,15.95,15.92,15.94,10200.0,15.0725,15.0914,15.063,15.0819,10200.0
2009-03-18 12:50:00,15.93,15.93,15.88,15.92,7600.0,15.0725,15.0725,15.0252,15.063,7600.0
2009-03-18 12:55:00,15.92,15.99,15.92,15.97,12000.0,15.063,15.1292,15.063,15.1103,12000.0
2009-03-18 13:00:00,15.96,15.97,15.92,15.93,17200.0,15.1008,15.1103,15.063,15.0725,17200.0
2009-03-18 13:05:00,15.93,15.95,15.93,15.93,4600.0,15.0725,15.0914,15.0725,15.0725,4600.0
2009-03-18 13:10:00,15.92,15.93,15.91,15.93,9200.0,15.063,15.0725,15.0535,15.0725,9200.0
2009-03-18 13:15:00,15.94,15.94,15.88,15.91,9000.0,15.0819,15.0819,15.0252,15.0535,9000.0
2009-03-18 13:20:00,15.91,15.93,15.9,15.9,10600.0,15.0535,15.0725,15.0441,15.0441,10600.0
2009-03-18 13:25:00,15.9,15.9,15.89,15.9,6200.0,15.0441,15.0441,15.0346,15.0441,6200.0
2009-03-18 13:30:00,15.9,15.9,15.9,15.9,20800.0,15.0441,15.0441,15.0441,15.0441,20800.0
2009-03-18 13:35:00,15.9,15.92,15.9,15.92,11400.0,15.0441,15.063,15.0441,15.063,11400.0
2009-03-18 13:40:00,15.92,15.99,15.92,15.99,16400.0,15.063,15.1292,15.063,15.1292,16400.0
2009-03-18 13:45:00,15.99,16.0,15.97,15.98,15600.0,15.1292,15.1387,15.1103,15.1198,15600.0
2009-03-18 13:50:00,15.97,15.99,15.95,15.95,9400.0,15.1103,15.1292,15.0914,15.0914,9400.0
2009-03-18 13:55:00,15.95,15.97,15.94,15.97,20600.0,15.0914,15.1103,15.0819,15.1103,20600.0
2009-03-18 14:00:00,15.97,15.97,15.92,15.95,11800.0,15.1103,15.1103,15.063,15.0914,11800.0
2009-03-18 14:05:00,15.96,15.99,15.96,15.99,16000.0,15.1008,15.1292,15.1008,15.1292,16000.0
2009-03-18 14:10:00,16.0,16.04,15.99,16.02,13000.0,15.1387,15.1765,15.1292,15.1576,13000.0
2009-03-18 14:15:00,16.02,16.15,16.0,16.08,40400.0,15.1576,15.2806,15.1387,15.2144,40400.0
2009-03-18 14:20:00,16.07,16.27,16.04,16.27,38200.0,15.2049,15.3942,15.1765,15.3942,38200.0
2009-03-18 14:25:00,16.28,16.3,16.1,16.11,55800.0,15.4036,15.4225,15.2333,15.2428,55800.0
2009-03-18 14:30:00,16.13,16.15,16.0,16.0,80600.0,15.2617,15.2806,15.1387,15.1387,80600.0
2009-03-18 14:35:00,16.01,16.11,16.0,16.07,32800.0,15.1482,15.2428,15.1387,15.2049,32800.0
2009-03-18 14:40:00,16.07,16.18,16.07,16.16,18600.0,15.2049,15.309,15.2049,15.2901,18600.0
2009-03-18 14:45:00,16.16,16.17,16.09,16.16,32800.0,15.2901,15.2995,15.2239,15.2901,32800.0
2009-03-18 14:50:00,16.18,16.25,16.14,16.18,23400.0,15.309,15.3752,15.2712,15.309,23400.0
2009-03-18 14:55:00,16.18,16.25,16.16,16.2,14200.0,15.309,15.3752,15.2901,15.3279,14200.0
2009-03-18 15:00:00,16.19,16.19,16.1,16.11,21000.0,15.3185,15.3185,15.2333,15.2428,21000.0
2009-03-18 15:05:00,16.12,16.16,16.07,16.13,26400.0,15.2522,15.2901,15.2049,15.2617,26400.0
2009-03-18 15:10:00,16.13,16.18,16.13,16.16,23400.0,15.2617,15.309,15.2617,15.2901,23400.0
2009-03-18 15:15:00,16.16,16.17,16.04,16.06,22000.0,15.2901,15.2995,15.1765,15.1955,22000.0
2009-03-18 15:20:00,16.05,16.07,15.93,15.97,40600.0,15.186,15.2049,15.0725,15.1103,40600.0
2009-03-18 15:25:00,15.97,16.01,15.95,15.97,22200.0,15.1103,15.1482,15.0914,15.1103,22200.0
2009-03-18 15:30:00,15.99,16.0,15.92,15.98,24600.0,15.1292,15.1387,15.063,15.1198,24600.0
2009-03-18 15:35:00,15.95,16.01,15.9,15.93,33200.0,15.0914,15.1482,15.0441,15.0725,33200.0
2009-03-18 15:40:00,15.94,16.02,15.91,15.97,74000.0,15.0819,15.1576,15.0535,15.1103,74000.0
2009-03-18 15:45:00,15.96,15.99,15.94,15.97,58600.0,15.1008,15.1292,15.0819,15.1103,58600.0
2009-03-18 15:50:00,15.97,16.03,15.97,16.0,60000.0,15.1103,15.1671,15.1103,15.1387,60000.0
2009-03-18 15:55:00,16.0,16.06,16.0,16.04,119800.0,15.1387,15.1955,15.1387,15.1765,119800.0
2009-03-19 09:30:00,16.19,16.32,16.07,16.09,6600.0,15.3185,15.4415,15.2049,15.2239,6600.0
2009-03-19 09:35:00,16.07,16.18,16.02,16.16,7200.0,15.2049,15.309,15.1576,15.2901,7200.0
2009-03-19 09:40:00,16.17,16.18,16.1,16.1,42000.0,15.2995,15.309,15.2333,15.2333,42000.0
2009-03-19 09:45:00,16.09,16.14,16.06,16.14,21600.0,15.2239,15.2712,15.1955,15.2712,21600.0
2009-03-19 09:50:00,16.11,16.13,15.97,15.98,15800.0,15.2428,15.2617,15.1103,15.1198,15800.0
2009-03-19 09:55:00,15.97,15.99,15.93,15.93,4600.0,15.1103,15.1292,15.0725,15.0725,4600.0
2009-03-19 10:00:00,15.93,15.94,15.88,15.93,11600.0,15.0725,15.0819,15.0252,15.0725,11600.0
2009-03-19 10:05:00,15.93,15.95,15.92,15.92,10400.0,15.0725,15.0914,15.063,15.063,10400.0
2009-03-19 10:10:00,15.93,16.07,15.93,16.04,16000.0,15.0725,15.2049,15.0725,15.1765,16000.0
2009-03-19 10:15:00,16.03,16.04,15.99,16.02,12800.0,15.1671,15.1765,15.1292,15.1576,12800.0
2009-03-19 10:20:00,16.0,16.06,16.0,16.03,9200.0,15.1387,15.1955,15.1387,15.1671,9200.0
2009-03-19 10:25:00,16.02,16.02,15.95,15.95,9200.0,15.1576,15.1576,15.0914,15.0914,9200.0
2009-03-19 10:30:00,15.95,16.03,15.94,16.0,9400.0,15.0914,15.1671,15.0819,15.1387,9400.0
2009-03-19 10:35:00,16.0,16.06,16.0,16.06,7200.0,15.1387,15.1955,15.1387,15.1955,7200.0
2009-03-19 10:40:00,16.04,16.12,16.04,16.07,16000.0,15.1765,15.2522,15.1765,15.2049,16000.0
2009-03-19 10:45:00,16.06,16.06,15.96,15.97,15200.0,15.1955,15.1955,15.1008,15.1103,15200.0
2009-03-19 10:50:00,15.97,15.98,15.95,15.95,9600.0,15.1103,15.1198,15.0914,15.0914,9600.0
2009-03-19 10:55:00,15.95,15.95,15.9,15.91,19400.0,15.0914,15.0914,15.0441,15.0535,19400.0
2009-03-19 11:00:00,15.91,16.0,15.91,15.93,19000.0,15.0535,15.1387,15.0535,15.0725,19000.0
2009-03-19 11:05:00,15.95,15.96,15.93,15.94,11000.0,15.0914,15.1008,15.0725,15.0819,11000.0
2009-03-19 11:10:00,15.93,15.96,15.92,15.96,3600.0,15.0725,15.1008,15.063,15.1008,3600.0
2009-03-19 11:15:00,15.95,16.03,15.95,15.99,12000.0,15.0914,15.1671,15.0914,15.1292,12000.0
2009-03-19 11:20:00,15.99,15.99,15.96,15.97,14400.0,15.1292,15.1292,15.1008,15.1103,14400.0
2009-03-19 11:25:00,15.97,15.97,15.86,15.86,10000.0,15.1103,15.1103,15.0062,15.0062,10000.0
2009-03-19 11:30:00,15.86,15.93,15.86,15.9,14800.0,15.0062,15.0725,15.0062,15.0441,14800.0
2009-03-19 11:35:00,15.9,15.93,15.9,15.93,9600.0,15.0441,15.0725,15.0441,15.0725,9600.0
2009-03-19 11:40:00,15.93,15.93,15.87,15.87,8200.0,15.0725,15.0725,15.0157,15.0157,8200.0
2009-03-19 11:45:00,15.87,15.88,15.81,15.88,11000.0,15.0157,15.0252,14.9589,15.0252,11000.0
2009-03-19 11:50:00,15.88,15.9,15.85,15.88,9600.0,15.0252,15.0441,14.9968,15.0252,9600.0
2009-03-19 11:55:00,15.9,15.94,15.86,15.94,8200.0,15.0441,15.0819,15.0062,15.0819,8200.0
2009-03-19 12:00:00,15.92,15.97,15.92,15.94,5600.0,15.063,15.1103,15.063,15.0819,5600.0
2009-03-19 12:05:00,15.96,15.96,15.92,15.92,10800.0,15.1008,15.1008,15.063,15.063,10800.0
2009-03-19 12:10:00,15.93,15.96,15.92,15.95,6200.0,15.0725,15.1008,15.063,15.0914,6200.0
2009-03-19 12:15:00,15.95,15.95,15.9,15.92,4600.0,15.0914,15.0914,15.0441,15.063,4600.0
2009-03-19 12:20:00,15.91,15.95,15.88,15.95,6400.0,15.0535,15.0914,15.0252,15.0914,6400.0
2009-03-19 12:25:00,15.95,15.95,15.91,15.94,4600.0,15.0914,15.0914,15.0535,15.0819,4600.0
2009-03-19 12:30:00,15.94,15.97,15.93,15.97,3200.0,15.0819,15.1103,15.0725,15.1103,3200.0
2009-03-19 12:35:00,15.97,16.0,15.95,15.95,5800.0,15.1103,15.1387,15.0914,15.0914,5800.0
2009-03-19 12:40:00,15.95,15.97,15.95,15.95,8600.0,15.0914,15.1103,15.0914,15.0914,8600.0
2009-03-19 12:45:00,15.96,15.99,15.95,15.98,9000.0,15.1008,15.1292,15.0914,15.1198,9000.0
2009-03-19 12:50:00,15.97,15.97,15.91,15.92,7000.0,15.1103,15.1103,15.0535,15.063,7000.0
2009-03-19 12:55:00,15.9,15.95,15.86,15.87,12200.0,15.0441,15.0914,15.0062,15.0157,12200.0
2009-03-19 13:00:00,15.87,15.87,15.84,15.85,7400.0,15.0157,15.0157,14.9873,14.9968,7400.0
2009-03-19 13:05:00,15.85,15.87,15.81,15.81,14200.0,14.9968,15.0157,14.9589,14.9589,14200.0
2009-03-19 13:10:00,15.81,15.9,15.81,15.9,10000.0,14.9589,15.0441,14.9589,15.0441,10000.0
2009-03-19 13:15:00,15.9,15.92,15.88,15.92,8400.0,15.0441,15.063,15.0252,15.063,8400.0
2009-03-19 13:20:00,15.92,15.95,15.92,15.94,3600.0,15.063,15.0914,15.063,15.0819,3600.0
2009-03-19 13:25:00,15.95,15.96,15.93,15.94,3400.0,15.0914,15.1008,15.0725,15.0819,3400.0
2009-03-19 13:30:00,15.95,15.95,15.9,15.9,7200.0,15.0914,15.0914,15.0441,15.0441,7200.0
2009-03-19 13:35:00,15.89,15.89,15.86,15.88,12200.0,15.0346,15.0346,15.0062,15.0252,12200.0
2009-03-19 13:40:00,15.87,15.88,15.85,15.86,8800.0,15.0157,15.0252,14.9968,15.0062,8800.0
2009-03-19 13:45:00,15.86,15.96,15.86,15.96,14800.0,15.0062,15.1008,15.0062,15.1008,14800.0
2009-03-19 13:50:00,15.97,15.98,15.95,15.97,8600.0,15.1103,15.1198,15.0914,15.1103,8600.0
2009-03-19 13:55:00,15.96,15.97,15.95,15.96,5200.0,15.1008,15.1103,15.0914,15.1008,5200.0
2009-03-19 14:00:00,15.95,15.97,15.95,15.97,13800.0,15.0914,15.1103,15.0914,15.1103,13800.0
2009-03-19 14:05:00,15.97,15.98,15.93,15.94,13200.0,15.1103,15.1198,15.0725,15.0819,13200.0
2009-03-19 14:10:00,15.95,15.95,15.93,15.93,5000.0,15.0914,15.0914,15.0725,15.0725,5000.0
2009-03-19 14:15:00,15.94,15.94,15.88,15.9,9600.0,15.0819,15.0819,15.0252,15.0441,9600.0
2009-03-19 14:20:00,15.9,15.9,15.85,15.85,4400.0,15.0441,15.0441,14.9968,14.9968,4400.0
2009-03-19 14:25:00,15.87,15.9,15.87,15.9,4200.0,15.0157,15.0441,15.0157,15.0441,4200.0
2009-03-19 14:30:00,15.89,15.92,15.87,15.92,16400.0,15.0346,15.063,15.0157,15.063,16400.0
2009-03-19 14:35:00,15.93,15.93,15.86,15.89,15200.0,15.0725,15.0725,15.0062,15.0346,15200.0
2009-03-19 14:40:00,15.88,15.9,15.83,15.85,10400.0,15.0252,15.0441,14.9778,14.9968,10400.0
2009-03-19 14:45:00,15.84,15.87,15.83,15.84,21600.0,14.9873,15.0157,14.9778,14.9873,21600.0
2009-03-19 14:50:00,15.84,15.86,15.83,15.84,8400.0,14.9873,15.0062,14.9778,14.9873,8400.0
2009-03-19 14:55:00,15.85,15.86,15.82,15.84,19400.0,14.9968,15.0062,14.9684,14.9873,19400.0
2009-03-19 15:00:00,15.85,15.9,15.83,15.88,19400.0,14.9968,15.0441,14.9778,15.0252,19400.0
2009-03-19 15:05:00,15.88,15.88,15.84,15.85,22800.0,15.0252,15.0252,14.9873,14.9968,22800.0
2009-03-19 15:10:00,15.86,15.89,15.83,15.88,10600.0,15.0062,15.0346,14.9778,15.0252,10600.0
2009-03-19 15:15:00,15.89,15.91,15.87,15.88,10200.0,15.0346,15.0535,15.0157,15.0252,10200.0
2009-03-19 15:20:00,15.87,15.88,15.85,15.87,7200.0,15.0157,15.0252,14.9968,15.0157,7200.0
2009-03-19 15:25:00,15.85,15.9,15.85,15.89,13000.0,14.9968,15.0441,14.9968,15.0346,13000.0
2009-03-19 15:30:00,15.89,15.96,15.87,15.92,12600.0,15.0346,15.1008,15.0157,15.063,12600.0
2009-03-19 15:35:00,15.92,15.93,15.86,15.86,10200.0,15.063,15.0725,15.0062,15.0062,10200.0
2009-03-19 15:40:00,15.86,15.89,15.84,15.88,29200.0,15.0062,15.0346,14.9873,15.0252,29200.0
2009-03-19 15:45:00,15.88,15.9,15.87,15.87,19400.0,15.0252,15.0441,15.0157,15.0157,19400.0
2009-03-19 15:50:00,15.87,15.87,15.81,15.83,27600.0,15.0157,15.0157,14.9589,14.9778,27600.0
2009-03-19 15:55:00,15.82,15.84,15.79,15.79,75800.0,14.9684,14.9873,14.94,14.94,75800.0
2009-03-20 09:30:00,15.85,16.02,15.85,15.93,101800.0,14.9968,15.1576,14.9968,15.0725,101800.0
2009-03-20 09:35:00,15.93,16.03,15.87,16.0,13800.0,15.0725,15.1671,15.0157,15.1387,13800.0
2009-03-20 09:40:00,15.97,15.99,15.91,15.95,15600.0,15.1103,15.1292,15.0535,15.0914,15600.0
2009-03-20 09:45:00,15.95,16.08,15.94,16.04,12200.0,15.0914,15.2144,15.0819,15.1765,12200.0
2009-03-20 09:50:00,16.04,16.07,15.99,15.99,9200.0,15.1765,15.2049,15.1292,15.1292,9200.0
2009-03-20 09:55:00,15.99,16.1,15.99,16.1,32400.0,15.1292,15.2333,15.1292,15.2333,32400.0
2009-03-20 10:00:00,16.1,16.11,16.0,16.02,24600.0,15.2333,15.2428,15.1387,15.1576,24600.0
2009-03-20 10:05:00,16.02,16.04,16.0,16.02,48200.0,15.1576,15.1765,15.1387,15.1576,48200.0
2009-03-20 10:10:00,16.03,16.08,16.01,16.07,19200.0,15.1671,15.2144,15.1482,15.2049,19200.0
2009-03-20 10:15:00,16.07,16.08,16.03,16.05,18000.0,15.2049,15.2144,15.1671,15.186,18000.0
2009-03-20 10:20:00,16.03,16.07,16.03,16.05,16200.0,15.1671,15.2049,15.1671,15.186,16200.0
2009-03-20 10:25:00,16.05,16.07,16.03,16.04,63000.0,15.186,15.2049,15.1671,15.1765,63000.0
2009-03-20 10:30:00,16.06,16.06,16.03,16.05,28600.0,15.1955,15.1955,15.1671,15.186,28600.0
2009-03-20 10:35:00,16.04,16.07,16.03,16.05,21000.0,15.1765,15.2049,15.1671,15.186,21000.0
2009-03-20 10:40:00,16.04,16.08,16.04,16.07,14800.0,15.1765,15.2144,15.1765,15.2049,14800.0
2009-03-20 10:45:00,16.08,16.11,16.07,16.11,12800.0,15.2144,15.2428,15.2049,15.2428,12800.0
2009-03-20 10:50:00,16.1,16.14,16.09,16.13,8800.0,15.2333,15.2712,15.2239,15.2617,8800.0
2009-03-20 10:55:00,16.13,16.16,16.13,16.16,3200.0,15.2617,15.2901,15.2617,15.2901,3200.0
2009-03-20 11:00:00,16.14,16.14,16.09,16.1,24400.0,15.2712,15.2712,15.2239,15.2333,24400.0
2009-03-20 11:05:00,16.08,16.11,16.08,16.11,7000.0,15.2144,15.2428,15.2144,15.2428,7000.0
2009-03-20 11:10:00,16.11,16.12,16.08,16.1,33200.0,15.2428,15.2522,15.2144,15.2333,33200.0
2009-03-20 11:15:00,16.1,16.1,16.08,16.1,52800.0,15.2333,15.2333,15.2144,15.2333,52800.0
2009-03-20 11:20:00,16.09,16.11,16.09,16.1,15200.0,15.2239,15.2428,15.2239,15.2333,15200.0
2009-03-20 11:25:00,16.1,16.11,16.09,16.1,15200.0,15.2333,15.2428,15.2239,15.2333,15200.0
2009-03-20 11:30:00,16.1,16.11,16.09,16.11,21000.0,15.2333,15.2428,15.2239,15.2428,21000.0
2009-03-20 11:35:00,16.12,16.13,16.11,16.13,6800.0,15.2522,15.2617,15.2428,15.2617,6800.0
2009-03-20 11:40:00,16.12,16.16,16.12,16.14,10600.0,15.2522,15.2901,15.2522,15.2712,10600.0
2009-03-20 11:45:00,16.13,16.13,16.1,16.1,3200.0,15.2617,15.2617,15.2333,15.2333,3200.0
2009-03-20 11:50:00,16.1,16.14,16.09,16.13,8000.0,15.2333,15.2712,15.2239,15.2617,8000.0
2009-03-20 11:55:00,16.11,16.11,16.1,16.11,4000.0,15.2428,15.2428,15.2333,15.2428,4000.0
2009-03-20 12:00:00,16.12,16.13,16.1,16.1,2200.0,15.2522,15.2617,15.2333,15.2333,2200.0
2009-03-20 12:05:00,16.1,16.11,16.09,16.11,3400.0,15.2333,15.2428,15.2239,15.2428,3400.0
2009-03-20 12:10:00,16.11,16.13,16.1,16.12,6000.0,15.2428,15.2617,15.2333,15.2522,6000.0
2009-03-20 12:15:00,16.11,16.14,16.1,16.14,5400.0,15.2428,15.2712,15.2333,15.2712,5400.0
2009-03-20 12:20:00,16.16,16.16,16.11,16.13,5800.0,15.2901,15.2901,15.2428,15.2617,5800.0
2009-03-20 12:25:00,16.13,16.14,16.12,16.13,2000.0,15.2617,15.2712,15.2522,15.2617,2000.0
2009-03-20 12:30:00,16.12,16.15,16.12,16.15,4400.0,15.2522,15.2806,15.2522,15.2806,4400.0
2009-03-20 12:35:00,16.14,16.15,16.11,16.11,18200.0,15.2712,15.2806,15.2428,15.2428,18200.0
2009-03-20 12:40:00,16.11,16.13,16.09,16.09,12800.0,15.2428,15.2617,15.2239,15.2239,12800.0
2009-03-20 12:45:00,16.1,16.11,16.09,16.09,7600.0,15.2333,15.2428,15.2239,15.2239,7600.0
2009-03-20 12:50:00,16.09,16.11,16.04,16.05,33200.0,15.2239,15.2428,15.1765,15.186,33200.0
2009-03-20 12:55:00,16.05,16.05,15.98,15.98,5800.0,15.186,15.186,15.1198,15.1198,5800.0
2009-03-20 13:00:00,15.97,15.97,15.95,15.96,5600.0,15.1103,15.1103,15.0914,15.1008,5600.0
2009-03-20 13:05:00,15.96,16.01,15.94,16.0,20000.0,15.1008,15.1482,15.0819,15.1387,20000.0
2009-03-20 13:10:00,16.01,16.01,15.99,16.0,7400.0,15.1482,15.1482,15.1292,15.1387,7400.0
2009-03-20 13:15:00,15.99,16.02,15.99,15.99,18000.0,15.1292,15.1576,15.1292,15.1292,18000.0
2009-03-20 13:20:00,15.99,16.02,15.99,16.02,28800.0,15.1292,15.1576,15.1292,15.1576,28800.0
2009-03-20 13:25:00,16.02,16.02,15.99,16.0,18000.0,15.1576,15.1576,15.1292,15.1387,18000.0
2009-03-20 13:30:00,16.02,16.02,15.99,16.0,19000.0,15.1576,15.1576,15.1292,15.1387,19000.0
2009-03-20 13:35:00,15.99,16.01,15.97,16.0,41000.0,15.1292,15.1482,15.1103,15.1387,41000.0
2009-03-20 13:40:00,16.0,16.01,15.97,15.99,62800.0,15.1387,15.1482,15.1103,15.1292,62800.0
2009-03-20 13:45:00,15.99,15.99,15.97,15.99,28000.0,15.1292,15.1292,15.1103,15.1292,28000.0
2009-03-20 13:50:00,15.99,16.01,15.97,15.99,29400.0,15.1292,15.1482,15.1103,15.1292,29400.0
2009-03-20 13:55:00,15.99,16.0,15.97,15.99,48400.0,15.1292,15.1387,15.1103,15.1292,48400.0
2009-03-20 14:00:00,15.99,15.99,15.97,15.97,28200.0,15.1292,15.1292,15.1103,15.1103,28200.0
2009-03-20 14:05:00,15.96,15.99,15.96,15.97,31600.0,15.1008,15.1292,15.1008,15.1103,31600.0
2009-03-20 14:10:00,15.97,15.99,15.97,15.99,41200.0,15.1103,15.1292,15.1103,15.1292,41200.0
2009-03-20 14:15:00,15.99,16.01,15.99,15.99,7800.0,15.1292,15.1482,15.1292,15.1292,7800.0
2009-03-20 14:20:00,15.99,15.99,15.97,15.99,12000.0,15.1292,15.1292,15.1103,15.1292,12000.0
2009-03-20 14:25:00,15.97,16.03,15.97,16.01,22800.0,15.1103,15.1671,15.1103,15.1482,22800.0
2009-03-20 14:30:00,16.01,16.03,15.99,16.0,27600.0,15.1482,15.1671,15.1292,15.1387,27600.0
2009-03-20 14:35:00,15.99,16.02,15.99,16.02,19000.0,15.1292,15.1576,15.1292,15.1576,19000.0
2009-03-20 14:40:00,16.02,16.02,15.99,16.0,39800.0,15.1576,15.1576,15.1292,15.1387,39800.0
2009-03-20 14:45:00,15.99,16.0,15.99,15.99,20400.0,15.1292,15.1387,15.1292,15.1292,20400.0
2009-03-20 14:50:00,15.99,15.99,15.98,15.99,12800.0,15.1292,15.1292,15.1198,15.1292,12800.0
2009-03-20 14:55:00,15.98,16.02,15.97,16.01,25000.0,15.1198,15.1576,15.1103,15.1482,25000.0
2009-03-20 15:00:00,16.02,16.04,16.02,16.02,15400.0,15.1576,15.1765,15.1576,15.1576,15400.0
2009-03-20 15:05:00,16.02,16.02,16.0,16.01,17800.0,15.1576,15.1576,15.1387,15.1482,17800.0
2009-03-20 15:10:00,16.02,16.04,16.0,16.03,40200.0,15.1576,15.1765,15.1387,15.1671,40200.0
2009-03-20 15:15:00,16.03,16.04,16.01,16.03,39400.0,15.1671,15.1765,15.1482,15.1671,39400.0
2009-03-20 15:20:00,16.03,16.09,16.03,16.08,23200.0,15.1671,15.2239,15.1671,15.2144,23200.0
2009-03-20 15:25:00,16.09,16.09,16.05,16.06,19600.0,15.2239,15.2239,15.186,15.1955,19600.0
2009-03-20 15:30:00,16.05,16.14,16.04,16.12,27000.0,15.186,15.2712,15.1765,15.2522,27000.0
2009-03-20 15:35:00,16.13,16.15,16.1,16.14,52400.0,15.2617,15.2806,15.2333,15.2712,52400.0
2009-03-20 15:40:00,16.14,16.18,16.07,16.07,80000.0,15.2712,15.309,15.2049,15.2049,80000.0
2009-03-20 15:45:00,16.08,16.09,16.02,16.03,37000.0,15.2144,15.2239,15.1576,15.1671,37000.0
2009-03-20 15:50:00,16.03,16.03,15.97,15.99,45400.0,15.1671,15.1671,15.1103,15.1292,45400.0
2009-03-20 15:55:00,15.99,15.99,15.96,15.96,103400.0,15.1292,15.1292,15.1008,15.1008,103400.0
2009-03-23 09:30:00,16.23,16.38,16.09,16.23,7600.0,15.3563,15.4982,15.2239,15.3563,7600.0
2009-03-23 09:35:00,16.34,16.36,16.0,16.17,31600.0,15.4604,15.4793,15.1387,15.2995,31600.0
2009-03-23 09:40:00,16.15,16.15,16.0,16.0,27400.0,15.2806,15.2806,15.1387,15.1387,27400.0
2009-03-23 09:45:00,16.01,16.11,15.96,16.06,51800.0,15.1482,15.2428,15.1008,15.1955,51800.0
2009-03-23 09:50:00,16.06,16.11,15.99,16.11,47400.0,15.1955,15.2428,15.1292,15.2428,47400.0
2009-03-23 09:55:00,16.11,16.11,16.08,16.1,20800.0,15.2428,15.2428,15.2144,15.2333,20800.0
2009-03-23 10:00:00,16.1,16.24,16.1,16.19,26400.0,15.2333,15.3658,15.2333,15.3185,26400.0
2009-03-23 10:05:00,16.2,16.24,16.13,16.14,16000.0,15.3279,15.3658,15.2617,15.2712,16000.0
2009-03-23 10:10:00,16.15,16.21,16.1,16.2,29000.0,15.2806,15.3374,15.2333,15.3279,29000.0
2009-03-23 10:15:00,16.22,16.29,16.21,16.26,17200.0,15.3469,15.4131,15.3374,15.3847,17200.0
2009-03-23 10:20:00,16.26,16.29,16.24,16.24,15600.0,15.3847,15.4131,15.3658,15.3658,15600.0
2009-03-23 10:25:00,16.21,16.23,16.18,16.2,17200.0,15.3374,15.3563,15.309,15.3279,17200.0
2009-03-23 10:30:00,16.21,16.23,16.2,16.21,12200.0,15.3374,15.3563,15.3279,15.3374,12200.0
2009-03-23 10:35:00,16.22,16.27,16.22,16.27,17600.0,15.3469,15.3942,15.3469,15.3942,17600.0
2009-03-23 10:40:00,16.25,16.26,16.24,16.24,12800.0,15.3752,15.3847,15.3658,15.3658,12800.0
2009-03-23 10:45:00,16.24,16.25,16.22,16.24,9400.0,15.3658,15.3752,15.3469,15.3658,9400.0
2009-03-23 10:50:00,16.25,16.3,16.25,16.27,12800.0,15.3752,15.4225,15.3752,15.3942,12800.0
2009-03-23 10:55:00,16.28,16.34,16.26,16.32,15400.0,15.4036,15.4604,15.3847,15.4415,15400.0
2009-03-23 11:00:00,16.32,16.36,16.29,16.3,10600.0,15.4415,15.4793,15.4131,15.4225,10600.0
2009-03-23 11:05:00,16.3,16.33,16.29,16.32,9800.0,15.4225,15.4509,15.4131,15.4415,9800.0
2009-03-23 11:10:00,16.32,16.33,16.27,16.28,15200.0,15.4415,15.4509,15.3942,15.4036,15200.0
2009-03-23 11:15:00,16.28,16.32,16.28,16.32,7000.0,15.4036,15.4415,15.4036,15.4415,7000.0
2009-03-23 11:20:00,16.32,16.35,16.3,16.3,10400.0,15.4415,15.4699,15.4225,15.4225,10400.0
2009-03-23 11:25:00,16.3,16.3,16.27,16.29,7200.0,15.4225,15.4225,15.3942,15.4131,7200.0
2009-03-23 11:30:00,16.29,16.34,16.29,16.32,8800.0,15.4131,15.4604,15.4131,15.4415,8800.0
2009-03-23 11:35:00,16.33,16.33,16.3,16.32,9800.0,15.4509,15.4509,15.4225,15.4415,9800.0
2009-03-23 11:40:00,16.31,16.32,16.3,16.32,17800.0,15.432,15.4415,15.4225,15.4415,17800.0
2009-03-23 11:45:00,16.33,16.34,16.31,16.32,15400.0,15.4509,15.4604,15.432,15.4415,15400.0
2009-03-23 11:50:00,16.33,16.37,16.32,16.36,14800.0,15.4509,15.4888,15.4415,15.4793,14800.0
2009-03-23 11:55:00,16.35,16.38,16.34,16.38,9400.0,15.4699,15.4982,15.4604,15.4982,9400.0
2009-03-23 12:00:00,16.38,16.38,16.35,16.36,8400.0,15.4982,15.4982,15.4699,15.4793,8400.0
2009-03-23 12:05:00,16.36,16.39,16.36,16.39,10400.0,15.4793,15.5077,15.4793,15.5077,10400.0
2009-03-23 12:10:00,16.39,16.4,16.36,16.37,12000.0,15.5077,15.5172,15.4793,15.4888,12000.0
2009-03-23 12:15:00,16.36,16.39,16.36,16.36,10000.0,15.4793,15.5077,15.4793,15.4793,10000.0
2009-03-23 12:20:00,16.35,16.41,16.34,16.41,10000.0,15.4699,15.5266,15.4604,15.5266,10000.0
2009-03-23 12:25:00,16.4,16.41,16.38,16.41,14000.0,15.5172,15.5266,15.4982,15.5266,14000.0
2009-03-23 12:30:00,16.42,16.43,16.4,16.4,10200.0,15.5361,15.5455,15.5172,15.5172,10200.0
2009-03-23 12:35:00,16.41,16.43,16.39,16.42,9200.0,15.5266,15.5455,15.5077,15.5361,9200.0
2009-03-23 12:40:00,16.43,16.45,16.41,16.42,7800.0,15.5455,15.5645,15.5266,15.5361,7800.0
2009-03-23 12:45:00,16.42,16.42,16.41,16.42,4000.0,15.5361,15.5361,15.5266,15.5361,4000.0
2009-03-23 12:50:00,16.42,16.42,16.36,16.36,13200.0,15.5361,15.5361,15.4793,15.4793,13200.0
2009-03-23 12:55:00,16.36,16.36,16.34,16.34,11800.0,15.4793,15.4793,15.4604,15.4604,11800.0
2009-03-23 13:00:00,16.35,16.36,16.29,16.29,11600.0,15.4699,15.4793,15.4131,15.4131,11600.0
2009-03-23 13:05:00,16.3,16.33,16.3,16.33,6800.0,15.4225,15.4509,15.4225,15.4509,6800.0
2009-03-23 13:10:00,16.32,16.39,16.31,16.38,10800.0,15.4415,15.5077,15.432,15.4982,10800.0
2009-03-23 13:15:00,16.39,16.39,16.34,16.34,11800.0,15.5077,15.5077,15.4604,15.4604,11800.0
2009-03-23 13:20:00,16.33,16.35,16.32,16.34,10200.0,15.4509,15.4699,15.4415,15.4604,10200.0
2009-03-23 13:25:00,16.33,16.33,16.27,16.29,12800.0,15.4509,15.4509,15.3942,15.4131,12800.0
2009-03-23 13:30:00,16.3,16.31,16.25,16.25,10000.0,15.4225,15.432,15.3752,15.3752,10000.0
2009-03-23 13:35:00,16.27,16.27,16.24,16.27,9400.0,15.3942,15.3942,15.3658,15.3942,9400.0
2009-03-23 13:40:00,16.27,16.28,16.25,16.27,6200.0,15.3942,15.4036,15.3752,15.3942,6200.0
2009-03-23 13:45:00,16.27,16.33,16.27,16.31,4000.0,15.3942,15.4509,15.3942,15.432,4000.0
2009-03-23 13:50:00,16.33,16.34,16.3,16.34,10400.0,15.4509,15.4604,15.4225,15.4604,10400.0
2009-03-23 13:55:00,16.34,16.34,16.29,16.31,6200.0,15.4604,15.4604,15.4131,15.432,6200.0
2009-03-23 14:00:00,16.32,16.36,16.32,16.35,6600.0,15.4415,15.4793,15.4415,15.4699,6600.0
2009-03-23 14:05:00,16.34,16.35,16.32,16.32,8400.0,15.4604,15.4699,15.4415,15.4415,8400.0
2009-03-23 14:10:00,16.32,16.33,16.26,16.27,12000.0,15.4415,15.4509,15.3847,15.3942,12000.0
2009-03-23 14:15:00,16.28,16.3,16.26,16.3,8600.0,15.4036,15.4225,15.3847,15.4225,8600.0
2009-03-23 14:20:00,16.3,16.31,16.29,16.3,10800.0,15.4225,15.432,15.4131,15.4225,10800.0
2009-03-23 14:25:00,16.31,16.35,16.31,16.32,14000.0,15.432,15.4699,15.432,15.4415,14000.0
2009-03-23 14:30:00,16.33,16.35,16.32,16.33,17000.0,15.4509,15.4699,15.4415,15.4509,17000.0
2009-03-23 14:35:00,16.33,16.36,16.33,16.33,13600.0,15.4509,15.4793,15.4509,15.4509,13600.0
2009-03-23 14:40:00,16.33,16.35,16.31,16.31,16800.0,15.4509,15.4699,15.432,15.432,16800.0
2009-03-23 14:45:00,16.33,16.36,16.31,16.36,17600.0,15.4509,15.4793,15.432,15.4793,17600.0
2009-03-23 14:50:00,16.36,16.43,16.35,16.41,23000.0,15.4793,15.5455,15.4699,15.5266,23000.0
2009-03-23 14:55:00,16.41,16.43,16.39,16.41,28600.0,15.5266,15.5455,15.5077,15.5266,28600.0
2009-03-23 15:00:00,16.4,16.42,16.37,16.39,18000.0,15.5172,15.5361,15.4888,15.5077,18000.0
2009-03-23 15:05:00,16.41,16.42,16.35,16.37,15200.0,15.5266,15.5361,15.4699,15.4888,15200.0
2009-03-23 15:10:00,16.38,16.42,16.38,16.4,23600.0,15.4982,15.5361,15.4982,15.5172,23600.0
2009-03-23 15:15:00,16.41,16.46,16.4,16.43,17400.0,15.5266,15.5739,15.5172,15.5455,17400.0
2009-03-23 15:20:00,16.43,16.45,16.41,16.43,19000.0,15.5455,15.5645,15.5266,15.5455,19000.0
2009-03-23 15:25:00,16.44,16.49,16.42,16.48,25200.0,15.555,15.6023,15.5361,15.5929,25200.0
2009-03-23 15:30:00,16.49,16.5,16.43,16.45,31000.0,15.6023,15.6118,15.5455,15.5645,31000.0
2009-03-23 15:35:00,16.45,16.49,16.44,16.49,29200.0,15.5645,15.6023,15.555,15.6023,29200.0
2009-03-23 15:40:00,16.49,16.56,16.49,16.54,56600.0,15.6023,15.6686,15.6023,15.6496,56600.0
2009-03-23 15:45:00,16.54,16.58,16.53,16.58,51000.0,15.6496,15.6875,15.6402,15.6875,51000.0
2009-03-23 15:50:00,16.58,16.68,16.58,16.65,111000.0,15.6875,15.7821,15.6875,15.7537,111000.0
2009-03-23 15:55:00,16.65,16.72,16.61,16.7,201200.0,15.7537,15.8199,15.7159,15.801,201200.0
2009-03-24 09:30:00,16.45,16.55,16.32,16.49,26400.0,15.5645,15.6591,15.4415,15.6023,26400.0
2009-03-24 09:35:00,16.49,16.55,16.34,16.51,22400.0,15.6023,15.6591,15.4604,15.6212,22400.0
2009-03-24 09:40:00,16.49,16.5,16.38,16.45,22000.0,15.6023,15.6118,15.4982,15.5645,22000.0
2009-03-24 09:45:00,16.48,16.48,16.37,16.42,12400.0,15.5929,15.5929,15.4888,15.5361,12400.0
2009-03-24 09:50:00,16.42,16.5,16.42,16.43,28800.0,15.5361,15.6118,15.5361,15.5455,28800.0
2009-03-24 09:55:00,16.46,16.48,16.43,16.47,20200.0,15.5739,15.5929,15.5455,15.5834,20200.0
2009-03-24 10:00:00,16.47,16.51,16.46,16.46,14600.0,15.5834,15.6212,15.5739,15.5739,14600.0
2009-03-24 10:05:00,16.46,16.46,16.36,16.37,18600.0,15.5739,15.5739,15.4793,15.4888,18600.0
2009-03-24 10:10:00,16.37,16.41,16.33,16.34,22200.0,15.4888,15.5266,15.4509,15.4604,22200.0
2009-03-24 10:15:00,16.32,16.35,16.27,16.27,15400.0,15.4415,15.4699,15.3942,15.3942,15400.0
2009-03-24 10:20:00,16.28,16.35,16.25,16.35,22800.0,15.4036,15.4699,15.3752,15.4699,22800.0
2009-03-24 10:25:00,16.34,16.39,16.3,16.31,18400.0,15.4604,15.5077,15.4225,15.432,18400.0
2009-03-24 10:30:00,16.3,16.3,16.26,16.29,13200.0,15.4225,15.4225,15.3847,15.4131,13200.0
2009-03-24 10:35:00,16.3,16.31,16.27,16.29,6600.0,15.4225,15.432,15.3942,15.4131,6600.0
2009-03-24 10:40:00,16.28,16.31,16.27,16.27,19600.0,15.4036,15.432,15.3942,15.3942,19600.0
2009-03-24 10:45:00,16.27,16.27,16.22,16.25,8200.0,15.3942,15.3942,15.3469,15.3752,8200.0
2009-03-24 10:50:00,16.27,16.29,16.26,16.26,3800.0,15.3942,15.4131,15.3847,15.3847,3800.0
2009-03-24 10:55:00,16.27,16.29,16.25,16.26,10600.0,15.3942,15.4131,15.3752,15.3847,10600.0
2009-03-24 11:00:00,16.28,16.34,16.24,16.32,16800.0,15.4036,15.4604,15.3658,15.4415,16800.0
2009-03-24 11:05:00,16.33,16.33,16.28,16.28,14200.0,15.4509,15.4509,15.4036,15.4036,14200.0
2009-03-24 11:10:00,16.29,16.31,16.28,16.29,19000.0,15.4131,15.432,15.4036,15.4131,19000.0
2009-03-24 11:15:00,16.29,16.29,16.25,16.27,16600.0,15.4131,15.4131,15.3752,15.3942,16600.0
2009-03-24 11:20:00,16.27,16.31,16.27,16.29,26800.0,15.3942,15.432,15.3942,15.4131,26800.0
2009-03-24 11:25:00,16.3,16.33,16.25,16.25,21600.0,15.4225,15.4509,15.3752,15.3752,21600.0
2009-03-24 11:30:00,16.25,16.32,16.25,16.26,19400.0,15.3752,15.4415,15.3752,15.3847,19400.0
2009-03-24 11:35:00,16.27,16.32,16.26,16.31,25400.0,15.3942,15.4415,15.3847,15.432,25400.0
2009-03-24 11:40:00,16.31,16.34,16.25,16.27,34600.0,15.432,15.4604,15.3752,15.3942,34600.0
2009-03-24 11:45:00,16.28,16.28,16.25,16.27,7800.0,15.4036,15.4036,15.3752,15.3942,7800.0
2009-03-24 11:50:00,16.27,16.27,16.23,16.24,7000.0,15.3942,15.3942,15.3563,15.3658,7000.0
2009-03-24 11:55:00,16.24,16.24,16.22,16.24,4800.0,15.3658,15.3658,15.3469,15.3658,4800.0
2009-03-24 12:00:00,16.24,16.24,16.18,16.19,7200.0,15.3658,15.3658,15.309,15.3185,7200.0
2009-03-24 12:05:00,16.18,16.24,16.17,16.2,8600.0,15.309,15.3658,15.2995,15.3279,8600.0
2009-03-24 12:10:00,16.19,16.24,16.17,16.24,11200.0,15.3185,15.3658,15.2995,15.3658,11200.0
2009-03-24 12:15:00,16.24,16.27,16.23,16.25,13200.0,15.3658,15.3942,15.3563,15.3752,13200.0
2009-03-24 12:20:00,16.24,16.25,16.22,16.24,8000.0,15.3658,15.3752,15.3469,15.3658,8000.0
2009-03-24 12:25:00,16.23,16.24,16.21,16.24,8800.0,15.3563,15.3658,15.3374,15.3658,8800.0
2009-03-24 12:30:00,16.25,16.26,16.21,16.22,10600.0,15.3752,15.3847,15.3374,15.3469,10600.0
2009-03-24 12:35:00,16.23,16.25,16.2,16.21,9400.0,15.3563,15.3752,15.3279,15.3374,9400.0
2009-03-24 12:40:00,16.2,16.22,16.2,16.21,6200.0,15.3279,15.3469,15.3279,15.3374,6200.0
2009-03-24 12:45:00,16.23,16.28,16.22,16.28,6800.0,15.3563,15.4036,15.3469,15.4036,6800.0
2009-03-24 12:50:00,16.28,16.38,16.27,16.36,31200.0,15.4036,15.4982,15.3942,15.4793,31200.0
2009-03-24 12:55:00,16.38,16.4,16.37,16.37,14600.0,15.4982,15.5172,15.4888,15.4888,14600.0
2009-03-24 13:00:00,16.36,16.41,16.36,16.38,19200.0,15.4793,15.5266,15.4793,15.4982,19200.0
2009-03-24 13:05:00,16.38,16.41,16.38,16.39,18800.0,15.4982,15.5266,15.4982,15.5077,18800.0
2009-03-24 13:10:00,16.4,16.4,16.36,16.4,9000.0,15.5172,15.5172,15.4793,15.5172,9000.0
2009-03-24 13:15:00,16.4,16.42,16.36,16.36,18400.0,15.5172,15.5361,15.4793,15.4793,18400.0
2009-03-24 13:20:00,16.38,16.41,16.37,16.4,6000.0,15.4982,15.5266,15.4888,15.5172,6000.0
2009-03-24 13:25:00,16.4,16.42,16.36,16.38,13800.0,15.5172,15.5361,15.4793,15.4982,13800.0
2009-03-24 13:30:00,16.4,16.4,16.31,16.31,7000.0,15.5172,15.5172,15.432,15.432,7000.0
2009-03-24 13:35:00,16.32,16.33,16.29,16.31,15000.0,15.4415,15.4509,15.4131,15.432,15000.0
2009-03-24 13:40:00,16.32,16.34,16.32,16.33,5400.0,15.4415,15.4604,15.4415,15.4509,5400.0
2009-03-24 13:45:00,16.33,16.34,16.29,16.3,12600.0,15.4509,15.4604,15.4131,15.4225,12600.0
2009-03-24 13:50:00,16.31,16.32,16.25,16.28,15200.0,15.432,15.4415,15.3752,15.4036,15200.0
2009-03-24 13:55:00,16.28,16.33,16.28,16.33,11200.0,15.4036,15.4509,15.4036,15.4509,11200.0
2009-03-24 14:00:00,16.32,16.33,16.3,16.31,11000.0,15.4415,15.4509,15.4225,15.432,11000.0
2009-03-24 14:05:00,16.32,16.36,16.31,16.36,17600.0,15.4415,15.4793,15.432,15.4793,17600.0
2009-03-24 14:10:00,16.36,16.36,16.32,16.33,10400.0,15.4793,15.4793,15.4415,15.4509,10400.0
2009-03-24 14:15:00,16.32,16.36,16.32,16.33,14400.0,15.4415,15.4793,15.4415,15.4509,14400.0
2009-03-24 14:20:00,16.34,16.37,16.32,16.35,10200.0,15.4604,15.4888,15.4415,15.4699,10200.0
2009-03-24 14:25:00,16.36,16.36,16.3,16.3,6800.0,15.4793,15.4793,15.4225,15.4225,6800.0
2009-03-24 14:30:00,16.31,16.33,16.29,16.3,16800.0,15.432,15.4509,15.4131,15.4225,16800.0
2009-03-24 14:35:00,16.32,16.36,16.32,16.35,10600.0,15.4415,15.4793,15.4415,15.4699,10600.0
2009-03-24 14:40:00,16.35,16.38,16.34,16.34,7400.0,15.4699,15.4982,15.4604,15.4604,7400.0
2009-03-24 14:45:00,16.34,16.36,16.32,16.34,16200.0,15.4604,15.4793,15.4415,15.4604,16200.0
2009-03-24 14:50:00,16.33,16.35,16.28,16.29,13200.0,15.4509,15.4699,15.4036,15.4131,13200.0
2009-03-24 14:55:00,16.29,16.32,16.28,16.32,9200.0,15.4131,15.4415,15.4036,15.4415,9200.0
2009-03-24 15:00:00,16.32,16.34,16.32,16.34,7600.0,15.4415,15.4604,15.4415,15.4604,7600.0
2009-03-24 15:05:00,16.33,16.33,16.26,16.27,23600.0,15.4509,15.4509,15.3847,15.3942,23600.0
2009-03-24 15:10:00,16.27,16.3,16.26,16.28,14000.0,15.3942,15.4225,15.3847,15.4036,14000.0
2009-03-24 15:15:00,16.28,16.32,16.28,16.29,21000.0,15.4036,15.4415,15.4036,15.4131,21000.0
2009-03-24 15:20:00,16.3,16.33,16.27,16.27,16600.0,15.4225,15.4509,15.3942,15.3942,16600.0
2009-03-24 15:25:00,16.28,16.31,16.26,16.3,12000.0,15.4036,15.432,15.3847,15.4225,12000.0
2009-03-24 15:30:00,16.3,16.32,16.25,16.29,12800.0,15.4225,15.4415,15.3752,15.4131,12800.0
2009-03-24 15:35:00,16.3,16.34,16.3,16.31,13000.0,15.4225,15.4604,15.4225,15.432,13000.0
2009-03-24 15:40:00,16.31,16.34,16.27,16.3,24600.0,15.432,15.4604,15.3942,15.4225,24600.0
2009-03-24 15:45:00,16.3,16.33,16.28,16.28,21400.0,15.4225,15.4509,15.4036,15.4036,21400.0
2009-03-24 15:50:00,16.29,16.3,16.22,16.22,34200.0,15.4131,15.4225,15.3469,15.3469,34200.0
2009-03-24 15:55:00,16.23,16.24,16.16,16.18,106200.0,15.3563,15.3658,15.2901,15.309,106200.0
2009-03-25 09:30:00,16.25,16.43,16.25,16.4,20200.0,15.3752,15.5455,15.3752,15.5172,20200.0
2009-03-25 09:35:00,16.39,16.42,16.3,16.41,30200.0,15.5077,15.5361,15.4225,15.5266,30200.0
2009-03-25 09:40:00,16.39,16.42,16.28,16.3,30200.0,15.5077,15.5361,15.4036,15.4225,30200.0
2009-03-25 09:45:00,16.28,16.33,16.27,16.33,26600.0,15.4036,15.4509,15.3942,15.4509,26600.0
2009-03-25 09:50:00,16.31,16.41,16.31,16.4,12600.0,15.432,15.5266,15.432,15.5172,12600.0
2009-03-25 09:55:00,16.4,16.42,16.39,16.39,24800.0,15.5172,15.5361,15.5077,15.5077,24800.0
2009-03-25 10:00:00,16.42,16.46,16.4,16.44,39800.0,15.5361,15.5739,15.5172,15.555,39800.0
2009-03-25 10:05:00,16.45,16.51,16.41,16.5,28200.0,15.5645,15.6212,15.5266,15.6118,28200.0
2009-03-25 10:10:00,16.49,16.52,16.46,16.48,14200.0,15.6023,15.6307,15.5739,15.5929,14200.0
2009-03-25 10:15:00,16.48,16.49,16.46,16.46,12800.0,15.5929,15.6023,15.5739,15.5739,12800.0
2009-03-25 10:20:00,16.48,16.5,16.44,16.45,19800.0,15.5929,15.6118,15.555,15.5645,19800.0
2009-03-25 10:25:00,16.46,16.48,16.43,16.47,15200.0,15.5739,15.5929,15.5455,15.5834,15200.0
2009-03-25 10:30:00,16.45,16.5,16.43,16.5,17200.0,15.5645,15.6118,15.5455,15.6118,17200.0
2009-03-25 10:35:00,16.5,16.57,16.49,16.52,24600.0,15.6118,15.678,15.6023,15.6307,24600.0
2009-03-25 10:40:00,16.53,16.54,16.5,16.52,9800.0,15.6402,15.6496,15.6118,15.6307,9800.0
2009-03-25 10:45:00,16.55,16.58,16.51,16.52,20200.0,15.6591,15.6875,15.6212,15.6307,20200.0
2009-03-25 10:50:00,16.52,16.55,16.51,16.54,21800.0,15.6307,15.6591,15.6212,15.6496,21800.0
2009-03-25 10:55:00,16.54,16.55,16.49,16.5,8400.0,15.6496,15.6591,15.6023,15.6118,8400.0
2009-03-25 11:00:00,16.5,16.53,16.5,16.52,14000.0,15.6118,15.6402,15.6118,15.6307,14000.0
2009-03-25 11:05:00,16.52,16.53,16.5,16.52,36600.0,15.6307,15.6402,15.6118,15.6307,36600.0
2009-03-25 11:10:00,16.52,16.56,16.5,16.51,12800.0,15.6307,15.6686,15.6118,15.6212,12800.0
2009-03-25 11:15:00,16.5,16.51,16.45,16.48,16400.0,15.6118,15.6212,15.5645,15.5929,16400.0
2009-03-25 11:20:00,16.48,16.49,16.43,16.49,12800.0,15.5929,15.6023,15.5455,15.6023,12800.0
2009-03-25 11:25:00,16.5,16.5,16.47,16.49,7000.0,15.6118,15.6118,15.5834,15.6023,7000.0
2009-03-25 11:30:00,16.5,16.51,16.47,16.47,9600.0,15.6118,15.6212,15.5834,15.5834,9600.0
2009-03-25 11:35:00,16.46,16.48,16.43,16.48,9400.0,15.5739,15.5929,15.5455,15.5929,9400.0
2009-03-25 11:40:00,16.47,16.47,16.44,16.47,5400.0,15.5834,15.5834,15.555,15.5834,5400.0
2009-03-25 11:45:00,16.49,16.53,16.47,16.52,6000.0,15.6023,15.6402,15.5834,15.6307,6000.0
2009-03-25 11:50:00,16.5,16.54,16.5,16.53,5000.0,15.6118,15.6496,15.6118,15.6402,5000.0
2009-03-25 11:55:00,16.53,16.54,16.48,16.48,7400.0,15.6402,15.6496,15.5929,15.5929,7400.0
2009-03-25 12:00:00,16.47,16.54,16.47,16.52,14600.0,15.5834,15.6496,15.5834,15.6307,14600.0
2009-03-25 12:05:00,16.55,16.56,16.51,16.53,11800.0,15.6591,15.6686,15.6212,15.6402,11800.0
2009-03-25 12:10:00,16.53,16.53,16.5,16.51,4400.0,15.6402,15.6402,15.6118,15.6212,4400.0
2009-03-25 12:15:00,16.51,16.51,16.43,16.44,9000.0,15.6212,15.6212,15.5455,15.555,9000.0
2009-03-25 12:20:00,16.43,16.44,16.39,16.39,6000.0,15.5455,15.555,15.5077,15.5077,6000.0
2009-03-25 12:25:00,16.36,16.42,16.36,16.4,8000.0,15.4793,15.5361,15.4793,15.5172,8000.0
2009-03-25 12:30:00,16.41,16.43,16.37,16.39,11000.0,15.5266,15.5455,15.4888,15.5077,11000.0
2009-03-25 12:35:00,16.39,16.42,16.36,16.39,10600.0,15.5077,15.5361,15.4793,15.5077,10600.0
2009-03-25 12:40:00,16.39,16.4,16.36,16.38,8400.0,15.5077,15.5172,15.4793,15.4982,8400.0
2009-03-25 12:45:00,16.38,16.38,16.35,16.35,4200.0,15.4982,15.4982,15.4699,15.4699,4200.0
2009-03-25 12:50:00,16.35,16.36,16.33,16.36,6600.0,15.4699,15.4793,15.4509,15.4793,6600.0
2009-03-25 12:55:00,16.35,16.37,16.35,16.36,3000.0,15.4699,15.4888,15.4699,15.4793,3000.0
2009-03-25 13:00:00,16.37,16.41,16.37,16.4,7400.0,15.4888,15.5266,15.4888,15.5172,7400.0
2009-03-25 13:05:00,16.4,16.41,16.36,16.37,10000.0,15.5172,15.5266,15.4793,15.4888,10000.0
2009-03-25 13:10:00,16.36,16.39,16.34,16.34,9200.0,15.4793,15.5077,15.4604,15.4604,9200.0
2009-03-25 13:15:00,16.33,16.33,16.28,16.3,5400.0,15.4509,15.4509,15.4036,15.4225,5400.0
2009-03-25 13:20:00,16.3,16.32,16.3,16.31,6200.0,15.4225,15.4415,15.4225,15.432,6200.0
2009-03-25 13:25:00,16.32,16.32,16.25,16.28,7600.0,15.4415,15.4415,15.3752,15.4036,7600.0
2009-03-25 13:30:00,16.25,16.28,16.25,16.27,9600.0,15.3752,15.4036,15.3752,15.3942,9600.0
2009-03-25 13:35:00,16.25,16.29,16.24,16.28,12800.0,15.3752,15.4131,15.3658,15.4036,12800.0
2009-03-25 13:40:00,16.27,16.3,16.24,16.28,17200.0,15.3942,15.4225,15.3658,15.4036,17200.0
2009-03-25 13:45:00,16.27,16.31,16.25,16.29,8000.0,15.3942,15.432,15.3752,15.4131,8000.0
2009-03-25 13:50:00,16.29,16.36,16.29,16.34,14000.0,15.4131,15.4793,15.4131,15.4604,14000.0
2009-03-25 13:55:00,16.35,16.35,16.28,16.29,11800.0,15.4699,15.4699,15.4036,15.4131,11800.0
2009-03-25 14:00:00,16.28,16.29,16.18,16.18,9000.0,15.4036,15.4131,15.309,15.309,9000.0
2009-03-25 14:05:00,16.18,16.22,16.14,16.16,18200.0,15.309,15.3469,15.2712,15.2901,18200.0
2009-03-25 14:10:00,16.17,16.19,16.15,16.19,15600.0,15.2995,15.3185,15.2806,15.3185,15600.0
2009-03-25 14:15:00,16.17,16.21,16.13,16.18,15400.0,15.2995,15.3374,15.2617,15.309,15400.0
2009-03-25 14:20:00,16.18,16.18,16.14,16.16,9600.0,15.309,15.309,15.2712,15.2901,9600.0
2009-03-25 14:25:00,16.17,16.21,16.14,16.15,15400.0,15.2995,15.3374,15.2712,15.2806,15400.0
2009-03-25 14:30:00,16.15,16.17,16.12,16.14,17000.0,15.2806,15.2995,15.2522,15.2712,17000.0
2009-03-25 14:35:00,16.16,16.16,16.1,16.1,14000.0,15.2901,15.2901,15.2333,15.2333,14000.0
2009-03-25 14:40:00,16.1,16.11,16.05,16.06,15200.0,15.2333,15.2428,15.186,15.1955,15200.0
2009-03-25 14:45:00,16.08,16.08,16.0,16.08,16000.0,15.2144,15.2144,15.1387,15.2144,16000.0
2009-03-25 14:50:00,16.06,16.07,16.03,16.06,25200.0,15.1955,15.2049,15.1671,15.1955,25200.0
2009-03-25 14:55:00,16.06,16.11,16.04,16.04,10200.0,15.1955,15.2428,15.1765,15.1765,10200.0
2009-03-25 15:00:00,16.05,16.07,16.0,16.05,69400.0,15.186,15.2049,15.1387,15.186,69400.0
2009-03-25 15:05:00,16.05,16.08,16.04,16.05,29800.0,15.186,15.2144,15.1765,15.186,29800.0
2009-03-25 15:10:00,16.06,16.06,16.0,16.03,82000.0,15.1955,15.1955,15.1387,15.1671,82000.0
2009-03-25 15:15:00,16.03,16.08,15.99,16.08,18800.0,15.1671,15.2144,15.1292,15.2144,18800.0
2009-03-25 15:20:00,16.07,16.13,16.07,16.11,15000.0,15.2049,15.2617,15.2049,15.2428,15000.0
2009-03-25 15:25:00,16.11,16.19,16.1,16.19,24400.0,15.2428,15.3185,15.2333,15.3185,24400.0
2009-03-25 15:30:00,16.18,16.23,16.18,16.19,39400.0,15.309,15.3563,15.309,15.3185,39400.0
2009-03-25 15:35:00,16.2,16.23,16.17,16.17,22800.0,15.3279,15.3563,15.2995,15.2995,22800.0
2009-03-25 15:40:00,16.16,16.21,16.13,16.2,27800.0,15.2901,15.3374,15.2617,15.3279,27800.0
2009-03-25 15:45:00,16.21,16.23,16.18,16.18,29400.0,15.3374,15.3563,15.309,15.309,29400.0
2009-03-25 15:50:00,16.17,16.3,16.17,16.3,28400.0,15.2995,15.4225,15.2995,15.4225,28400.0
2009-03-25 15:55:00,16.29,16.41,16.29,16.36,134200.0,15.4131,15.5266,15.4131,15.4793,134200.0
2009-03-26 09:30:00,16.45,16.66,16.45,16.64,11400.0,15.5645,15.7632,15.5645,15.7442,11400.0
2009-03-26 09:35:00,16.63,16.66,16.52,16.53,18200.0,15.7348,15.7632,15.6307,15.6402,18200.0
2009-03-26 09:40:00,16.51,16.63,16.51,16.62,16200.0,15.6212,15.7348,15.6212,15.7253,16200.0
2009-03-26 09:45:00,16.64,16.65,16.56,16.58,18400.0,15.7442,15.7537,15.6686,15.6875,18400.0
2009-03-26 09:50:00,16.55,16.57,16.46,16.48,16400.0,15.6591,15.678,15.5739,15.5929,16400.0
2009-03-26 09:55:00,16.45,16.48,16.43,16.45,8400.0,15.5645,15.5929,15.5455,15.5645,8400.0
2009-03-26 10:00:00,16.46,16.58,16.46,16.58,5600.0,15.5739,15.6875,15.5739,15.6875,5600.0
2009-03-26 10:05:00,16.59,16.65,16.59,16.59,12600.0,15.6969,15.7537,15.6969,15.6969,12600.0
2009-03-26 10:10:00,16.58,16.58,16.47,16.52,14400.0,15.6875,15.6875,15.5834,15.6307,14400.0
2009-03-26 10:15:00,16.53,16.61,16.53,16.61,9800.0,15.6402,15.7159,15.6402,15.7159,9800.0
2009-03-26 10:20:00,16.61,16.61,16.57,16.61,10000.0,15.7159,15.7159,15.678,15.7159,10000.0
2009-03-26 10:25:00,16.63,16.63,16.55,16.57,11400.0,15.7348,15.7348,15.6591,15.678,11400.0
2009-03-26 10:30:00,16.56,16.64,16.56,16.63,12000.0,15.6686,15.7442,15.6686,15.7348,12000.0
2009-03-26 10:35:00,16.63,16.7,16.63,16.66,12600.0,15.7348,15.801,15.7348,15.7632,12600.0
2009-03-26 10:40:00,16.66,16.72,16.66,16.7,11800.0,15.7632,15.8199,15.7632,15.801,11800.0
2009-03-26 10:45:00,16.68,16.71,16.65,16.66,12000.0,15.7821,15.8105,15.7537,15.7632,12000.0
2009-03-26 10:50:00,16.66,16.68,16.64,16.64,8000.0,15.7632,15.7821,15.7442,15.7442,8000.0
2009-03-26 10:55:00,16.65,16.72,16.65,16.71,11000.0,15.7537,15.8199,15.7537,15.8105,11000.0
2009-03-26 11:00:00,16.7,16.73,16.68,16.71,10400.0,15.801,15.8294,15.7821,15.8105,10400.0
2009-03-26 11:05:00,16.72,16.77,16.71,16.75,10000.0,15.8199,15.8672,15.8105,15.8483,10000.0
2009-03-26 11:10:00,16.75,16.75,16.73,16.73,7200.0,15.8483,15.8483,15.8294,15.8294,7200.0
2009-03-26 11:15:00,16.73,16.74,16.71,16.71,12400.0,15.8294,15.8389,15.8105,15.8105,12400.0
2009-03-26 11:20:00,16.72,16.75,16.71,16.74,7800.0,15.8199,15.8483,15.8105,15.8389,7800.0
2009-03-26 11:25:00,16.74,16.77,16.71,16.73,19200.0,15.8389,15.8672,15.8105,15.8294,19200.0
2009-03-26 11:30:00,16.74,16.78,16.73,16.75,20200.0,15.8389,15.8767,15.8294,15.8483,20200.0
2009-03-26 11:35:00,16.76,16.82,16.76,16.8,5400.0,15.8578,15.9146,15.8578,15.8956,5400.0
2009-03-26 11:40:00,16.82,16.82,16.78,16.8,10400.0,15.9146,15.9146,15.8767,15.8956,10400.0
2009-03-26 11:45:00,16.79,16.81,16.75,16.75,18000.0,15.8862,15.9051,15.8483,15.8483,18000.0
2009-03-26 11:50:00,16.75,16.77,16.7,16.72,20800.0,15.8483,15.8672,15.801,15.8199,20800.0
2009-03-26 11:55:00,16.72,16.75,16.7,16.75,16400.0,15.8199,15.8483,15.801,15.8483,16400.0
2009-03-26 12:00:00,16.75,16.77,16.74,16.77,4800.0,15.8483,15.8672,15.8389,15.8672,4800.0
2009-03-26 12:05:00,16.78,16.81,16.77,16.78,9000.0,15.8767,15.9051,15.8672,15.8767,9000.0
2009-03-26 12:10:00,16.78,16.78,16.75,16.77,10000.0,15.8767,15.8767,15.8483,15.8672,10000.0
2009-03-26 12:15:00,16.78,16.85,16.78,16.85,34400.0,15.8767,15.9429,15.8767,15.9429,34400.0
2009-03-26 12:20:00,16.84,16.9,16.84,16.89,10800.0,15.9335,15.9902,15.9335,15.9808,10800.0
2009-03-26 12:25:00,16.89,16.89,16.86,16.88,5200.0,15.9808,15.9808,15.9524,15.9713,5200.0
2009-03-26 12:30:00,16.87,16.89,16.83,16.83,7000.0,15.9619,15.9808,15.924,15.924,7000.0
2009-03-26 12:35:00,16.82,16.82,16.78,16.81,9800.0,15.9146,15.9146,15.8767,15.9051,9800.0
2009-03-26 12:40:00,16.81,16.81,16.73,16.73,8400.0,15.9051,15.9051,15.8294,15.8294,8400.0
2009-03-26 12:45:00,16.74,16.75,16.72,16.75,9600.0,15.8389,15.8483,15.8199,15.8483,9600.0
2009-03-26 12:50:00,16.75,16.78,16.72,16.75,12000.0,15.8483,15.8767,15.8199,15.8483,12000.0
2009-03-26 12:55:00,16.77,16.8,16.75,16.78,19000.0,15.8672,15.8956,15.8483,15.8767,19000.0
2009-03-26 13:00:00,16.76,16.9,16.76,16.89,19400.0,15.8578,15.9902,15.8578,15.9808,19400.0
2009-03-26 13:05:00,16.89,16.94,16.89,16.94,9000.0,15.9808,16.0281,15.9808,16.0281,9000.0
2009-03-26 13:10:00,16.95,16.97,16.91,16.91,10000.0,16.0376,16.0565,15.9997,15.9997,10000.0
2009-03-26 13:15:00,16.91,16.94,16.9,16.93,14600.0,15.9997,16.0281,15.9902,16.0186,14600.0
2009-03-26 13:20:00,16.93,17.0,16.93,16.98,17400.0,16.0186,16.0849,16.0186,16.0659,17400.0
2009-03-26 13:25:00,16.99,17.0,16.96,16.98,12200.0,16.0754,16.0849,16.047,16.0659,12200.0
2009-03-26 13:30:00,16.99,16.99,16.93,16.96,9800.0,16.0754,16.0754,16.0186,16.047,9800.0
2009-03-26 13:35:00,16.96,16.97,16.91,16.92,5600.0,16.047,16.0565,15.9997,16.0092,5600.0
2009-03-26 13:40:00,16.92,16.93,16.88,16.89,9000.0,16.0092,16.0186,15.9713,15.9808,9000.0
2009-03-26 13:45:00,16.89,16.91,16.88,16.88,16000.0,15.9808,15.9997,15.9713,15.9713,16000.0
2009-03-26 13:50:00,16.86,16.95,16.86,16.88,12200.0,15.9524,16.0376,15.9524,15.9713,12200.0
2009-03-26 13:55:00,16.87,16.96,16.86,16.93,11800.0,15.9619,16.047,15.9524,16.0186,11800.0
2009-03-26 14:00:00,16.94,16.99,16.93,16.99,31000.0,16.0281,16.0754,16.0186,16.0754,31000.0
2009-03-26 14:05:00,17.0,17.0,16.91,16.92,16000.0,16.0849,16.0849,15.9997,16.0092,16000.0
2009-03-26 14:10:00,16.91,16.94,16.9,16.92,12600.0,15.9997,16.0281,15.9902,16.0092,12600.0
2009-03-26 14:15:00,16.92,16.92,16.85,16.86,10800.0,16.0092,16.0092,15.9429,15.9524,10800.0
2009-03-26 14:20:00,16.86,16.91,16.85,16.91,7600.0,15.9524,15.9997,15.9429,15.9997,7600.0
2009-03-26 14:25:00,16.91,16.93,16.79,16.81,23600.0,15.9997,16.0186,15.8862,15.9051,23600.0
2009-03-26 14:30:00,16.81,16.82,16.76,16.79,24000.0,15.9051,15.9146,15.8578,15.8862,24000.0
2009-03-26 14:35:00,16.79,16.87,16.79,16.84,15000.0,15.8862,15.9619,15.8862,15.9335,15000.0
2009-03-26 14:40:00,16.84,16.86,16.79,16.8,32600.0,15.9335,15.9524,15.8862,15.8956,32600.0
2009-03-26 14:45:00,16.81,16.89,16.81,16.86,32400.0,15.9051,15.9808,15.9051,15.9524,32400.0
2009-03-26 14:50:00,16.85,16.85,16.8,16.83,19600.0,15.9429,15.9429,15.8956,15.924,19600.0
2009-03-26 14:55:00,16.82,16.86,16.76,16.77,31400.0,15.9146,15.9524,15.8578,15.8672,31400.0
2009-03-26 15:00:00,16.77,16.8,16.75,16.78,12200.0,15.8672,15.8956,15.8483,15.8767,12200.0
2009-03-26 15:05:00,16.8,16.83,16.75,16.78,41000.0,15.8956,15.924,15.8483,15.8767,41000.0
2009-03-26 15:10:00,16.78,16.8,16.77,16.77,32000.0,15.8767,15.8956,15.8672,15.8672,32000.0
2009-03-26 15:15:00,16.78,16.79,16.74,16.74,19200.0,15.8767,15.8862,15.8389,15.8389,19200.0
2009-03-26 15:20:00,16.76,16.82,16.74,16.81,20600.0,15.8578,15.9146,15.8389,15.9051,20600.0
2009-03-26 15:25:00,16.82,16.85,16.79,16.81,24200.0,15.9146,15.9429,15.8862,15.9051,24200.0
2009-03-26 15:30:00,16.81,16.86,16.75,16.79,46000.0,15.9051,15.9524,15.8483,15.8862,46000.0
2009-03-26 15:35:00,16.8,16.81,16.76,16.8,36200.0,15.8956,15.9051,15.8578,15.8956,36200.0
2009-03-26 15:40:00,16.79,16.89,16.79,16.86,64000.0,15.8862,15.9808,15.8862,15.9524,64000.0
2009-03-26 15:45:00,16.88,16.9,16.83,16.85,38200.0,15.9713,15.9902,15.924,15.9429,38200.0
2009-03-26 15:50:00,16.86,16.91,16.82,16.86,47400.0,15.9524,15.9997,15.9146,15.9524,47400.0
2009-03-26 15:55:00,16.86,16.97,16.86,16.95,109800.0,15.9524,16.0565,15.9524,16.0376,109800.0
2009-03-27 09:30:00,16.79,16.91,16.79,16.88,7600.0,15.8862,15.9997,15.8862,15.9713,7600.0
2009-03-27 09:35:00,16.95,16.95,16.75,16.86,18600.0,16.0376,16.0376,15.8483,15.9524,18600.0
2009-03-27 09:40:00,16.85,16.86,16.67,16.67,22800.0,15.9429,15.9524,15.7726,15.7726,22800.0
2009-03-27 09:45:00,16.67,16.72,16.65,16.66,7800.0,15.7726,15.8199,15.7537,15.7632,7800.0
2009-03-27 09:50:00,16.66,16.76,16.66,16.76,7400.0,15.7632,15.8578,15.7632,15.8578,7400.0
2009-03-27 09:55:00,16.79,16.82,16.61,16.61,13200.0,15.8862,15.9146,15.7159,15.7159,13200.0
2009-03-27 10:00:00,16.62,16.69,16.62,16.67,13000.0,15.7253,15.7916,15.7253,15.7726,13000.0
2009-03-27 10:05:00,16.66,16.73,16.64,16.66,17800.0,15.7632,15.8294,15.7442,15.7632,17800.0
2009-03-27 10:10:00,16.65,16.75,16.65,16.75,8800.0,15.7537,15.8483,15.7537,15.8483,8800.0
2009-03-27 10:15:00,16.74,16.75,16.7,16.71,12000.0,15.8389,15.8483,15.801,15.8105,12000.0
2009-03-27 10:20:00,16.71,16.8,16.71,16.79,7000.0,15.8105,15.8956,15.8105,15.8862,7000.0
2009-03-27 10:25:00,16.79,16.82,16.77,16.82,13400.0,15.8862,15.9146,15.8672,15.9146,13400.0
2009-03-27 10:30:00,16.8,16.8,16.74,16.8,9400.0,15.8956,15.8956,15.8389,15.8956,9400.0
2009-03-27 10:35:00,16.79,16.82,16.77,16.78,14600.0,15.8862,15.9146,15.8672,15.8767,14600.0
2009-03-27 10:40:00,16.79,16.82,16.79,16.8,7400.0,15.8862,15.9146,15.8862,15.8956,7400.0
2009-03-27 10:45:00,16.8,16.85,16.8,16.82,19400.0,15.8956,15.9429,15.8956,15.9146,19400.0
2009-03-27 10:50:00,16.81,16.86,16.79,16.81,10400.0,15.9051,15.9524,15.8862,15.9051,10400.0
2009-03-27 10:55:00,16.81,16.81,16.76,16.78,10600.0,15.9051,15.9051,15.8578,15.8767,10600.0
2009-03-27 11:00:00,16.79,16.8,16.73,16.76,22800.0,15.8862,15.8956,15.8294,15.8578,22800.0
2009-03-27 11:05:00,16.79,16.83,16.77,16.8,9000.0,15.8862,15.924,15.8672,15.8956,9000.0
2009-03-27 11:10:00,16.79,16.85,16.75,16.82,11000.0,15.8862,15.9429,15.8483,15.9146,11000.0
2009-03-27 11:15:00,16.82,16.82,16.76,16.78,10600.0,15.9146,15.9146,15.8578,15.8767,10600.0
2009-03-27 11:20:00,16.77,16.82,16.76,16.81,14400.0,15.8672,15.9146,15.8578,15.9051,14400.0
2009-03-27 11:25:00,16.81,16.85,16.77,16.77,14400.0,15.9051,15.9429,15.8672,15.8672,14400.0
2009-03-27 11:30:00,16.75,16.77,16.73,16.77,6200.0,15.8483,15.8672,15.8294,15.8672,6200.0
2009-03-27 11:35:00,16.75,16.82,16.75,16.78,10200.0,15.8483,15.9146,15.8483,15.8767,10200.0
2009-03-27 11:40:00,16.77,16.83,16.77,16.81,12600.0,15.8672,15.924,15.8672,15.9051,12600.0
2009-03-27 11:45:00,16.82,16.86,16.82,16.82,13400.0,15.9146,15.9524,15.9146,15.9146,13400.0
2009-03-27 11:50:00,16.83,16.84,16.81,16.82,4200.0,15.924,15.9335,15.9051,15.9146,4200.0
2009-03-27 11:55:00,16.81,16.81,16.8,16.81,9600.0,15.9051,15.9051,15.8956,15.9051,9600.0
2009-03-27 12:00:00,16.8,16.81,16.79,16.81,11000.0,15.8956,15.9051,15.8862,15.9051,11000.0
2009-03-27 12:05:00,16.8,16.8,16.75,16.76,13600.0,15.8956,15.8956,15.8483,15.8578,13600.0
2009-03-27 12:10:00,16.76,16.76,16.7,16.72,12200.0,15.8578,15.8578,15.801,15.8199,12200.0
2009-03-27 12:15:00,16.72,16.72,16.67,16.68,7800.0,15.8199,15.8199,15.7726,15.7821,7800.0
2009-03-27 12:20:00,16.68,16.69,16.68,16.68,6600.0,15.7821,15.7916,15.7821,15.7821,6600.0
2009-03-27 12:25:00,16.68,16.72,16.66,16.66,28800.0,15.7821,15.8199,15.7632,15.7632,28800.0
2009-03-27 12:30:00,16.66,16.68,16.66,16.68,7400.0,15.7632,15.7821,15.7632,15.7821,7400.0
2009-03-27 12:35:00,16.68,16.68,16.63,16.63,6400.0,15.7821,15.7821,15.7348,15.7348,6400.0
2009-03-27 12:40:00,16.63,16.66,16.62,16.66,8400.0,15.7348,15.7632,15.7253,15.7632,8400.0
2009-03-27 12:45:00,16.67,16.69,16.65,16.68,6000.0,15.7726,15.7916,15.7537,15.7821,6000.0
2009-03-27 12:50:00,16.68,16.69,16.63,16.64,10400.0,15.7821,15.7916,15.7348,15.7442,10400.0
2009-03-27 12:55:00,16.63,16.63,16.6,16.61,6800.0,15.7348,15.7348,15.7064,15.7159,6800.0
2009-03-27 13:00:00,16.61,16.63,16.6,16.61,11200.0,15.7159,15.7348,15.7064,15.7159,11200.0
2009-03-27 13:05:00,16.61,16.61,16.56,16.58,14000.0,15.7159,15.7159,15.6686,15.6875,14000.0
2009-03-27 13:10:00,16.6,16.61,16.59,16.61,8600.0,15.7064,15.7159,15.6969,15.7159,8600.0
2009-03-27 13:15:00,16.6,16.64,16.59,16.6,12600.0,15.7064,15.7442,15.6969,15.7064,12600.0
2009-03-27 13:20:00,16.59,16.65,16.57,16.63,9400.0,15.6969,15.7537,15.678,15.7348,9400.0
2009-03-27 13:25:00,16.64,16.66,16.6,16.61,17600.0,15.7442,15.7632,15.7064,15.7159,17600.0
2009-03-27 13:30:00,16.61,16.67,16.59,16.63,17000.0,15.7159,15.7726,15.6969,15.7348,17000.0
2009-03-27 13:35:00,16.63,16.63,16.55,16.57,15800.0,15.7348,15.7348,15.6591,15.678,15800.0
2009-03-27 13:40:00,16.57,16.59,16.49,16.55,16000.0,15.678,15.6969,15.6023,15.6591,16000.0
2009-03-27 13:45:00,16.55,16.59,16.52,16.58,5600.0,15.6591,15.6969,15.6307,15.6875,5600.0
2009-03-27 13:50:00,16.58,16.58,16.55,16.56,7800.0,15.6875,15.6875,15.6591,15.6686,7800.0
2009-03-27 13:55:00,16.56,16.59,16.56,16.58,18200.0,15.6686,15.6969,15.6686,15.6875,18200.0
2009-03-27 14:00:00,16.59,16.62,16.57,16.62,11800.0,15.6969,15.7253,15.678,15.7253,11800.0
2009-03-27 14:05:00,16.62,16.64,16.6,16.6,14000.0,15.7253,15.7442,15.7064,15.7064,14000.0
2009-03-27 14:10:00,16.6,16.66,16.59,16.64,14200.0,15.7064,15.7632,15.6969,15.7442,14200.0
2009-03-27 14:15:00,16.64,16.65,16.6,16.63,12800.0,15.7442,15.7537,15.7064,15.7348,12800.0
2009-03-27 14:20:00,16.61,16.67,16.61,16.66,15200.0,15.7159,15.7726,15.7159,15.7632,15200.0
2009-03-27 14:25:00,16.65,16.65,16.63,16.63,5800.0,15.7537,15.7537,15.7348,15.7348,5800.0
2009-03-27 14:30:00,16.62,16.64,16.58,16.59,18000.0,15.7253,15.7442,15.6875,15.6969,18000.0
2009-03-27 14:35:00,16.59,16.61,16.58,16.6,13400.0,15.6969,15.7159,15.6875,15.7064,13400.0
2009-03-27 14:40:00,16.61,16.66,16.6,16.61,14600.0,15.7159,15.7632,15.7064,15.7159,14600.0
2009-03-27 14:45:00,16.61,16.65,16.59,16.65,11800.0,15.7159,15.7537,15.6969,15.7537,11800.0
2009-03-27 14:50:00,16.64,16.66,16.62,16.64,12400.0,15.7442,15.7632,15.7253,15.7442,12400.0
2009-03-27 14:55:00,16.64,16.68,16.62,16.67,14800.0,15.7442,15.7821,15.7253,15.7726,14800.0
2009-03-27 15:00:00,16.67,16.74,16.67,16.7,21000.0,15.7726,15.8389,15.7726,15.801,21000.0
2009-03-27 15:05:00,16.68,16.7,16.65,16.67,12000.0,15.7821,15.801,15.7537,15.7726,12000.0
2009-03-27 15:10:00,16.67,16.71,16.64,16.65,15200.0,15.7726,15.8105,15.7442,15.7537,15200.0
2009-03-27 15:15:00,16.65,16.67,16.63,16.65,29800.0,15.7537,15.7726,15.7348,15.7537,29800.0
2009-03-27 15:20:00,16.64,16.66,16.62,16.64,17000.0,15.7442,15.7632,15.7253,15.7442,17000.0
2009-03-27 15:25:00,16.64,16.64,16.57,16.59,17400.0,15.7442,15.7442,15.678,15.6969,17400.0
2009-03-27 15:30:00,16.58,16.65,16.57,16.6,23600.0,15.6875,15.7537,15.678,15.7064,23600.0
2009-03-27 15:35:00,16.59,16.61,16.55,16.59,26000.0,15.6969,15.7159,15.6591,15.6969,26000.0
2009-03-27 15:40:00,16.58,16.65,16.58,16.63,28400.0,15.6875,15.7537,15.6875,15.7348,28400.0
2009-03-27 15:45:00,16.64,16.65,16.61,16.63,25200.0,15.7442,15.7537,15.7159,15.7348,25200.0
2009-03-27 15:50:00,16.64,16.65,16.61,16.61,26000.0,15.7442,15.7537,15.7159,15.7159,26000.0
2009-03-27 15:55:00,16.61,16.61,16.55,16.58,72200.0,15.7159,15.7159,15.6591,15.6875,72200.0
2009-03-30 09:30:00,16.25,16.31,16.13,16.19,8400.0,15.3752,15.432,15.2617,15.3185,8400.0
2009-03-30 09:35:00,16.25,16.36,16.25,16.36,19000.0,15.3752,15.4793,15.3752,15.4793,19000.0
2009-03-30 09:40:00,16.34,16.34,16.22,16.23,11800.0,15.4604,15.4604,15.3469,15.3563,11800.0
2009-03-30 09:45:00,16.2,16.28,16.18,16.25,16800.0,15.3279,15.4036,15.309,15.3752,16800.0
2009-03-30 09:50:00,16.25,16.33,16.24,16.3,19800.0,15.3752,15.4509,15.3658,15.4225,19800.0
2009-03-30 09:55:00,16.31,16.35,16.3,16.35,5200.0,15.432,15.4699,15.4225,15.4699,5200.0
2009-03-30 10:00:00,16.34,16.37,16.33,16.34,9000.0,15.4604,15.4888,15.4509,15.4604,9000.0
2009-03-30 10:05:00,16.33,16.38,16.31,16.36,8400.0,15.4509,15.4982,15.432,15.4793,8400.0
2009-03-30 10:10:00,16.36,16.38,16.36,16.38,13000.0,15.4793,15.4982,15.4793,15.4982,13000.0
2009-03-30 10:15:00,16.37,16.37,16.33,16.33,7400.0,15.4888,15.4888,15.4509,15.4509,7400.0
2009-03-30 10:20:00,16.33,16.33,16.29,16.31,6400.0,15.4509,15.4509,15.4131,15.432,6400.0
2009-03-30 10:25:00,16.3,16.35,16.29,16.33,9000.0,15.4225,15.4699,15.4131,15.4509,9000.0
2009-03-30 10:30:00,16.31,16.32,16.25,16.28,10000.0,15.432,15.4415,15.3752,15.4036,10000.0
2009-03-30 10:35:00,16.28,16.3,16.25,16.25,11000.0,15.4036,15.4225,15.3752,15.3752,11000.0
2009-03-30 10:40:00,16.27,16.31,16.26,16.27,6800.0,15.3942,15.432,15.3847,15.3942,6800.0
2009-03-30 10:45:00,16.25,16.35,16.25,16.33,24200.0,15.3752,15.4699,15.3752,15.4509,24200.0
2009-03-30 10:50:00,16.32,16.38,16.32,16.38,8400.0,15.4415,15.4982,15.4415,15.4982,8400.0
2009-03-30 10:55:00,16.37,16.38,16.36,16.37,5200.0,15.4888,15.4982,15.4793,15.4888,5200.0
2009-03-30 11:00:00,16.36,16.38,16.35,16.37,10200.0,15.4793,15.4982,15.4699,15.4888,10200.0
2009-03-30 11:05:00,16.36,16.38,16.3,16.31,14200.0,15.4793,15.4982,15.4225,15.432,14200.0
2009-03-30 11:10:00,16.33,16.38,16.33,16.35,19600.0,15.4509,15.4982,15.4509,15.4699,19600.0
2009-03-30 11:15:00,16.35,16.36,16.32,16.32,6000.0,15.4699,15.4793,15.4415,15.4415,6000.0
2009-03-30 11:20:00,16.32,16.38,16.32,16.34,10800.0,15.4415,15.4982,15.4415,15.4604,10800.0
2009-03-30 11:25:00,16.35,16.37,16.34,16.34,12800.0,15.4699,15.4888,15.4604,15.4604,12800.0
2009-03-30 11:30:00,16.32,16.36,16.29,16.35,11200.0,15.4415,15.4793,15.4131,15.4699,11200.0
2009-03-30 11:35:00,16.35,16.37,16.34,16.34,7000.0,15.4699,15.4888,15.4604,15.4604,7000.0
2009-03-30 11:40:00,16.35,16.36,16.34,16.35,11400.0,15.4699,15.4793,15.4604,15.4699,11400.0
2009-03-30 11:45:00,16.34,16.36,16.34,16.36,5000.0,15.4604,15.4793,15.4604,15.4793,5000.0
2009-03-30 11:50:00,16.35,16.36,16.33,16.34,8800.0,15.4699,15.4793,15.4509,15.4604,8800.0
2009-03-30 11:55:00,16.33,16.38,16.33,16.36,14600.0,15.4509,15.4982,15.4509,15.4793,14600.0
2009-03-30 12:00:00,16.36,16.36,16.36,16.36,4000.0,15.4793,15.4793,15.4793,15.4793,4000.0
2009-03-30 12:05:00,16.36,16.36,16.34,16.34,7800.0,15.4793,15.4793,15.4604,15.4604,7800.0
2009-03-30 12:10:00,16.35,16.37,16.34,16.35,9600.0,15.4699,15.4888,15.4604,15.4699,9600.0
2009-03-30 12:15:00,16.34,16.39,16.34,16.36,36200.0,15.4604,15.5077,15.4604,15.4793,36200.0
2009-03-30 12:20:00,16.36,16.38,16.34,16.38,14400.0,15.4793,15.4982,15.4604,15.4982,14400.0
2009-03-30 12:25:00,16.38,16.4,16.36,16.38,5800.0,15.4982,15.5172,15.4793,15.4982,5800.0
2009-03-30 12:30:00,16.37,16.38,16.36,16.38,6600.0,15.4888,15.4982,15.4793,15.4982,6600.0
2009-03-30 12:35:00,16.39,16.4,16.36,16.36,15400.0,15.5077,15.5172,15.4793,15.4793,15400.0
2009-03-30 12:40:00,16.37,16.38,16.36,16.36,4000.0,15.4888,15.4982,15.4793,15.4793,4000.0
2009-03-30 12:45:00,16.36,16.38,16.35,16.37,8800.0,15.4793,15.4982,15.4699,15.4888,8800.0
2009-03-30 12:50:00,16.38,16.38,16.34,16.36,4000.0,15.4982,15.4982,15.4604,15.4793,4000.0
2009-03-30 12:55:00,16.36,16.36,16.34,16.35,6600.0,15.4793,15.4793,15.4604,15.4699,6600.0
2009-03-30 13:00:00,16.35,16.36,16.34,16.36,3800.0,15.4699,15.4793,15.4604,15.4793,3800.0
2009-03-30 13:05:00,16.35,16.36,16.34,16.36,9200.0,15.4699,15.4793,15.4604,15.4793,9200.0
2009-03-30 13:10:00,16.36,16.38,16.35,16.38,7800.0,15.4793,15.4982,15.4699,15.4982,7800.0
2009-03-30 13:15:00,16.36,16.36,16.35,16.36,7000.0,15.4793,15.4793,15.4699,15.4793,7000.0
2009-03-30 13:20:00,16.35,16.36,16.34,16.35,8000.0,15.4699,15.4793,15.4604,15.4699,8000.0
2009-03-30 13:25:00,16.35,16.36,16.33,16.33,35600.0,15.4699,15.4793,15.4509,15.4509,35600.0
2009-03-30 13:30:00,16.34,16.35,16.32,16.32,8000.0,15.4604,15.4699,15.4415,15.4415,8000.0
2009-03-30 13:35:00,16.32,16.32,16.29,16.29,12400.0,15.4415,15.4415,15.4131,15.4131,12400.0
2009-03-30 13:40:00,16.3,16.31,16.29,16.3,11600.0,15.4225,15.432,15.4131,15.4225,11600.0
2009-03-30 13:45:00,16.3,16.3,16.24,16.25,27000.0,15.4225,15.4225,15.3658,15.3752,27000.0
2009-03-30 13:50:00,16.25,16.28,16.25,16.28,19200.0,15.3752,15.4036,15.3752,15.4036,19200.0
2009-03-30 13:55:00,16.28,16.28,16.24,16.27,12200.0,15.4036,15.4036,15.3658,15.3942,12200.0
2009-03-30 14:00:00,16.26,16.32,16.26,16.31,53600.0,15.3847,15.4415,15.3847,15.432,53600.0
2009-03-30 14:05:00,16.32,16.35,16.29,16.3,32200.0,15.4415,15.4699,15.4131,15.4225,32200.0
2009-03-30 14:10:00,16.29,16.38,16.29,16.38,38400.0,15.4131,15.4982,15.4131,15.4982,38400.0
2009-03-30 14:15:00,16.37,16.4,16.36,16.38,26800.0,15.4888,15.5172,15.4793,15.4982,26800.0
2009-03-30 14:20:00,16.38,16.39,16.36,16.36,20800.0,15.4982,15.5077,15.4793,15.4793,20800.0
2009-03-30 14:25:00,16.36,16.36,16.32,16.36,13800.0,15.4793,15.4793,15.4415,15.4793,13800.0
2009-03-30 14:30:00,16.34,16.43,16.33,16.42,37400.0,15.4604,15.5455,15.4509,15.5361,37400.0
2009-03-30 14:35:00,16.41,16.42,16.41,16.41,16400.0,15.5266,15.5361,15.5266,15.5266,16400.0
2009-03-30 14:40:00,16.41,16.41,16.34,16.35,25800.0,15.5266,15.5266,15.4604,15.4699,25800.0
2009-03-30 14:45:00,16.34,16.4,16.34,16.36,19800.0,15.4604,15.5172,15.4604,15.4793,19800.0
2009-03-30 14:50:00,16.36,16.38,16.34,16.35,12200.0,15.4793,15.4982,15.4604,15.4699,12200.0
2009-03-30 14:55:00,16.36,16.36,16.31,16.31,29400.0,15.4793,15.4793,15.432,15.432,29400.0
2009-03-30 15:00:00,16.31,16.36,16.29,16.36,21200.0,15.432,15.4793,15.4131,15.4793,21200.0
2009-03-30 15:05:00,16.35,16.39,16.33,16.38,17800.0,15.4699,15.5077,15.4509,15.4982,17800.0
2009-03-30 15:10:00,16.38,16.43,16.37,16.4,21200.0,15.4982,15.5455,15.4888,15.5172,21200.0
2009-03-30 15:15:00,16.4,16.43,16.38,16.38,25400.0,15.5172,15.5455,15.4982,15.4982,25400.0
2009-03-30 15:20:00,16.39,16.44,16.38,16.43,18800.0,15.5077,15.555,15.4982,15.5455,18800.0
2009-03-30 15:25:00,16.43,16.44,16.38,16.39,26200.0,15.5455,15.555,15.4982,15.5077,26200.0
2009-03-30 15:30:00,16.39,16.44,16.38,16.41,22400.0,15.5077,15.555,15.4982,15.5266,22400.0
2009-03-30 15:35:00,16.41,16.46,16.4,16.41,40800.0,15.5266,15.5739,15.5172,15.5266,40800.0
2009-03-30 15:40:00,16.41,16.42,16.34,16.39,69200.0,15.5266,15.5361,15.4604,15.5077,69200.0
2009-03-30 15:45:00,16.39,16.4,16.35,16.35,28000.0,15.5077,15.5172,15.4699,15.4699,28000.0
2009-03-30 15:50:00,16.36,16.43,16.34,16.4,43800.0,15.4793,15.5455,15.4604,15.5172,43800.0
2009-03-30 15:55:00,16.4,16.45,16.37,16.38,140600.0,15.5172,15.5645,15.4888,15.4982,140600.0
2009-03-31 09:30:00,16.46,16.68,16.43,16.68,10200.0,15.5739,15.7821,15.5455,15.7821,10200.0
2009-03-31 09:35:00,16.68,16.68,16.48,16.48,17200.0,15.7821,15.7821,15.5929,15.5929,17200.0
2009-03-31 09:40:00,16.5,16.53,16.42,16.42,15200.0,15.6118,15.6402,15.5361,15.5361,15200.0
2009-03-31 09:45:00,16.42,16.49,16.42,16.49,9400.0,15.5361,15.6023,15.5361,15.6023,9400.0
2009-03-31 09:50:00,16.49,16.5,16.46,16.49,11400.0,15.6023,15.6118,15.5739,15.6023,11400.0
2009-03-31 09:55:00,16.49,16.5,16.46,16.46,9600.0,15.6023,15.6118,15.5739,15.5739,9600.0
2009-03-31 10:00:00,16.47,16.5,16.41,16.47,18400.0,15.5834,15.6118,15.5266,15.5834,18400.0
2009-03-31 10:05:00,16.45,16.52,16.43,16.48,11200.0,15.5645,15.6307,15.5455,15.5929,11200.0
2009-03-31 10:10:00,16.48,16.48,16.39,16.44,12400.0,15.5929,15.5929,15.5077,15.555,12400.0
2009-03-31 10:15:00,16.43,16.5,16.42,16.49,11800.0,15.5455,15.6118,15.5361,15.6023,11800.0
2009-03-31 10:20:00,16.49,16.54,16.49,16.5,5000.0,15.6023,15.6496,15.6023,15.6118,5000.0
2009-03-31 10:25:00,16.5,16.53,16.48,16.52,7400.0,15.6118,15.6402,15.5929,15.6307,7400.0
2009-03-31 10:30:00,16.54,16.6,16.53,16.59,14600.0,15.6496,15.7064,15.6402,15.6969,14600.0
2009-03-31 10:35:00,16.59,16.63,16.59,16.6,5800.0,15.6969,15.7348,15.6969,15.7064,5800.0
2009-03-31 10:40:00,16.59,16.59,16.54,16.56,6600.0,15.6969,15.6969,15.6496,15.6686,6600.0
2009-03-31 10:45:00,16.57,16.6,16.57,16.6,11200.0,15.678,15.7064,15.678,15.7064,11200.0
2009-03-31 10:50:00,16.59,16.6,16.58,16.59,11000.0,15.6969,15.7064,15.6875,15.6969,11000.0
2009-03-31 10:55:00,16.59,16.59,16.56,16.57,18400.0,15.6969,15.6969,15.6686,15.678,18400.0
2009-03-31 11:00:00,16.58,16.61,16.58,16.61,19800.0,15.6875,15.7159,15.6875,15.7159,19800.0
2009-03-31 11:05:00,16.61,16.64,16.61,16.61,41800.0,15.7159,15.7442,15.7159,15.7159,41800.0
2009-03-31 11:10:00,16.61,16.63,16.58,16.61,23600.0,15.7159,15.7348,15.6875,15.7159,23600.0
2009-03-31 11:15:00,16.6,16.61,16.56,16.56,13800.0,15.7064,15.7159,15.6686,15.6686,13800.0
2009-03-31 11:20:00,16.58,16.58,16.52,16.56,11200.0,15.6875,15.6875,15.6307,15.6686,11200.0
2009-03-31 11:25:00,16.56,16.6,16.55,16.57,18000.0,15.6686,15.7064,15.6591,15.678,18000.0
2009-03-31 11:30:00,16.55,16.57,16.52,16.52,10200.0,15.6591,15.678,15.6307,15.6307,10200.0
2009-03-31 11:35:00,16.52,16.53,16.49,16.49,10800.0,15.6307,15.6402,15.6023,15.6023,10800.0
2009-03-31 11:40:00,16.49,16.53,16.48,16.53,11600.0,15.6023,15.6402,15.5929,15.6402,11600.0
2009-03-31 11:45:00,16.53,16.58,16.53,16.58,11200.0,15.6402,15.6875,15.6402,15.6875,11200.0
2009-03-31 11:50:00,16.57,16.59,16.55,16.58,8800.0,15.678,15.6969,15.6591,15.6875,8800.0
2009-03-31 11:55:00,16.6,16.6,16.55,16.57,19600.0,15.7064,15.7064,15.6591,15.678,19600.0
2009-03-31 12:00:00,16.58,16.59,16.51,16.52,16800.0,15.6875,15.6969,15.6212,15.6307,16800.0
2009-03-31 12:05:00,16.52,16.53,16.5,16.5,7400.0,15.6307,15.6402,15.6118,15.6118,7400.0
2009-03-31 12:10:00,16.52,16.53,16.5,16.53,5000.0,15.6307,15.6402,15.6118,15.6402,5000.0
2009-03-31 12:15:00,16.54,16.56,16.54,16.55,6800.0,15.6496,15.6686,15.6496,15.6591,6800.0
2009-03-31 12:20:00,16.55,16.55,16.53,16.55,15600.0,15.6591,15.6591,15.6402,15.6591,15600.0
2009-03-31 12:25:00,16.55,16.58,16.55,16.57,9000.0,15.6591,15.6875,15.6591,15.678,9000.0
2009-03-31 12:30:00,16.57,16.57,16.54,16.54,5200.0,15.678,15.678,15.6496,15.6496,5200.0
2009-03-31 12:35:00,16.54,16.58,16.54,16.57,11200.0,15.6496,15.6875,15.6496,15.678,11200.0
2009-03-31 12:40:00,16.57,16.61,16.57,16.61,8800.0,15.678,15.7159,15.678,15.7159,8800.0
2009-03-31 12:45:00,16.61,16.64,16.61,16.61,8800.0,15.7159,15.7442,15.7159,15.7159,8800.0
2009-03-31 12:50:00,16.61,16.68,16.61,16.65,15000.0,15.7159,15.7821,15.7159,15.7537,15000.0
2009-03-31 12:55:00,16.65,16.66,16.63,16.64,12800.0,15.7537,15.7632,15.7348,15.7442,12800.0
2009-03-31 13:00:00,16.63,16.68,16.63,16.67,10000.0,15.7348,15.7821,15.7348,15.7726,10000.0
2009-03-31 13:05:00,16.68,16.68,16.66,16.68,10000.0,15.7821,15.7821,15.7632,15.7821,10000.0
2009-03-31 13:10:00,16.68,16.73,16.68,16.69,6000.0,15.7821,15.8294,15.7821,15.7916,6000.0
2009-03-31 13:15:00,16.7,16.71,16.68,16.68,10400.0,15.801,15.8105,15.7821,15.7821,10400.0
2009-03-31 13:20:00,16.68,16.75,16.68,16.75,12600.0,15.7821,15.8483,15.7821,15.8483,12600.0
2009-03-31 13:25:00,16.75,16.75,16.73,16.75,6600.0,15.8483,15.8483,15.8294,15.8483,6600.0
2009-03-31 13:30:00,16.75,16.8,16.75,16.79,18000.0,15.8483,15.8956,15.8483,15.8862,18000.0
2009-03-31 13:35:00,16.79,16.82,16.79,16.8,14400.0,15.8862,15.9146,15.8862,15.8956,14400.0
2009-03-31 13:40:00,16.8,16.8,16.78,16.79,8000.0,15.8956,15.8956,15.8767,15.8862,8000.0
2009-03-31 13:45:00,16.8,16.81,16.78,16.79,3400.0,15.8956,15.9051,15.8767,15.8862,3400.0
2009-03-31 13:50:00,16.79,16.79,16.73,16.74,20400.0,15.8862,15.8862,15.8294,15.8389,20400.0
2009-03-31 13:55:00,16.75,16.79,16.74,16.78,5400.0,15.8483,15.8862,15.8389,15.8767,5400.0
2009-03-31 14:00:00,16.8,16.82,16.75,16.75,14800.0,15.8956,15.9146,15.8483,15.8483,14800.0
2009-03-31 14:05:00,16.75,16.79,16.75,16.77,11200.0,15.8483,15.8862,15.8483,15.8672,11200.0
2009-03-31 14:10:00,16.79,16.81,16.75,16.76,16000.0,15.8862,15.9051,15.8483,15.8578,16000.0
2009-03-31 14:15:00,16.78,16.8,16.78,16.79,12200.0,15.8767,15.8956,15.8767,15.8862,12200.0
2009-03-31 14:20:00,16.79,16.82,16.78,16.8,22400.0,15.8862,15.9146,15.8767,15.8956,22400.0
2009-03-31 14:25:00,16.81,16.82,16.78,16.82,11400.0,15.9051,15.9146,15.8767,15.9146,11400.0
2009-03-31 14:30:00,16.82,16.85,16.82,16.84,10800.0,15.9146,15.9429,15.9146,15.9335,10800.0
2009-03-31 14:35:00,16.84,16.87,16.84,16.86,24000.0,15.9335,15.9619,15.9335,15.9524,24000.0
2009-03-31 14:40:00,16.87,16.87,16.85,16.85,8600.0,15.9619,15.9619,15.9429,15.9429,8600.0
2009-03-31 14:45:00,16.86,16.9,16.86,16.9,11200.0,15.9524,15.9902,15.9524,15.9902,11200.0
2009-03-31 14:50:00,16.91,16.93,16.86,16.86,18600.0,15.9997,16.0186,15.9524,15.9524,18600.0
2009-03-31 14:55:00,16.87,16.89,16.85,16.85,12000.0,15.9619,15.9808,15.9429,15.9429,12000.0
2009-03-31 15:00:00,16.86,16.87,16.82,16.83,19600.0,15.9524,15.9619,15.9146,15.924,19600.0
2009-03-31 15:05:00,16.83,16.85,16.82,16.83,16600.0,15.924,15.9429,15.9146,15.924,16600.0
2009-03-31 15:10:00,16.83,16.84,16.79,16.79,12800.0,15.924,15.9335,15.8862,15.8862,12800.0
2009-03-31 15:15:00,16.8,16.81,16.78,16.79,13000.0,15.8956,15.9051,15.8767,15.8862,13000.0
2009-03-31 15:20:00,16.79,16.83,16.77,16.82,26200.0,15.8862,15.924,15.8672,15.9146,26200.0
2009-03-31 15:25:00,16.83,16.85,16.81,16.83,24600.0,15.924,15.9429,15.9051,15.924,24600.0
2009-03-31 15:30:00,16.82,16.83,16.71,16.75,62400.0,15.9146,15.924,15.8105,15.8483,62400.0
2009-03-31 15:35:00,16.75,16.75,16.67,16.72,35800.0,15.8483,15.8483,15.7726,15.8199,35800.0
2009-03-31 15:40:00,16.72,16.79,16.68,16.68,82200.0,15.8199,15.8862,15.7821,15.7821,82200.0
2009-03-31 15:45:00,16.69,16.73,16.64,16.67,42400.0,15.7916,15.8294,15.7442,15.7726,42400.0
2009-03-31 15:50:00,16.67,16.77,16.67,16.74,49200.0,15.7726,15.8672,15.7726,15.8389,49200.0
2009-03-31 15:55:00,16.74,16.79,16.66,16.66,110600.0,15.8389,15.8862,15.7632,15.7632,110600.0
2009-04-01 09:30:00,16.49,16.6,16.4,16.48,4000.0,15.6023,15.7064,15.5172,15.5929,4000.0
2009-04-01 09:35:00,16.42,16.47,16.23,16.28,47600.0,15.5361,15.5834,15.3563,15.4036,47600.0
2009-04-01 09:40:00,16.26,16.38,16.26,16.29,16600.0,15.3847,15.4982,15.3847,15.4131,16600.0
2009-04-01 09:45:00,16.29,16.39,16.28,16.35,25000.0,15.4131,15.5077,15.4036,15.4699,25000.0
2009-04-01 09:50:00,16.37,16.4,16.35,16.35,31000.0,15.4888,15.5172,15.4699,15.4699,31000.0
2009-04-01 09:55:00,16.35,16.4,16.35,16.38,15200.0,15.4699,15.5172,15.4699,15.4982,15200.0
2009-04-01 10:00:00,16.4,16.42,16.35,16.38,40200.0,15.5172,15.5361,15.4699,15.4982,40200.0
2009-04-01 10:05:00,16.4,16.41,16.36,16.4,29200.0,15.5172,15.5266,15.4793,15.5172,29200.0
2009-04-01 10:10:00,16.39,16.42,16.37,16.4,40600.0,15.5077,15.5361,15.4888,15.5172,40600.0
2009-04-01 10:15:00,16.41,16.45,16.38,16.42,42400.0,15.5266,15.5645,15.4982,15.5361,42400.0
2009-04-01 10:20:00,16.43,16.52,16.42,16.46,50200.0,15.5455,15.6307,15.5361,15.5739,50200.0
2009-04-01 10:25:00,16.47,16.57,16.47,16.5,36800.0,15.5834,15.678,15.5834,15.6118,36800.0
2009-04-01 10:30:00,16.52,16.57,16.5,16.53,20400.0,15.6307,15.678,15.6118,15.6402,20400.0
2009-04-01 10:35:00,16.54,16.63,16.54,16.63,13800.0,15.6496,15.7348,15.6496,15.7348,13800.0
2009-04-01 10:40:00,16.63,16.67,16.62,16.62,16600.0,15.7348,15.7726,15.7253,15.7253,16600.0
2009-04-01 10:45:00,16.62,16.64,16.6,16.64,16600.0,15.7253,15.7442,15.7064,15.7442,16600.0
2009-04-01 10:50:00,16.63,16.66,16.62,16.64,27000.0,15.7348,15.7632,15.7253,15.7442,27000.0
2009-04-01 10:55:00,16.65,16.68,16.63,16.63,29200.0,15.7537,15.7821,15.7348,15.7348,29200.0
2009-04-01 11:00:00,16.63,16.65,16.63,16.64,25000.0,15.7348,15.7537,15.7348,15.7442,25000.0
2009-04-01 11:05:00,16.63,16.67,16.63,16.64,23200.0,15.7348,15.7726,15.7348,15.7442,23200.0
2009-04-01 11:10:00,16.65,16.65,16.61,16.64,9200.0,15.7537,15.7537,15.7159,15.7442,9200.0
2009-04-01 11:15:00,16.64,16.7,16.64,16.69,25200.0,15.7442,15.801,15.7442,15.7916,25200.0
2009-04-01 11:20:00,16.68,16.7,16.65,16.67,8400.0,15.7821,15.801,15.7537,15.7726,8400.0
2009-04-01 11:25:00,16.68,16.71,16.66,16.68,17800.0,15.7821,15.8105,15.7632,15.7821,17800.0
2009-04-01 11:30:00,16.68,16.75,16.66,16.66,10000.0,15.7821,15.8483,15.7632,15.7632,10000.0
2009-04-01 11:35:00,16.65,16.66,16.64,16.66,9400.0,15.7537,15.7632,15.7442,15.7632,9400.0
2009-04-01 11:40:00,16.68,16.72,16.67,16.68,18400.0,15.7821,15.8199,15.7726,15.7821,18400.0
2009-04-01 11:45:00,16.69,16.69,16.66,16.67,11800.0,15.7916,15.7916,15.7632,15.7726,11800.0
2009-04-01 11:50:00,16.66,16.68,16.66,16.67,5200.0,15.7632,15.7821,15.7632,15.7726,5200.0
2009-04-01 11:55:00,16.67,16.75,16.67,16.71,17400.0,15.7726,15.8483,15.7726,15.8105,17400.0
2009-04-01 12:00:00,16.73,16.78,16.72,16.78,16600.0,15.8294,15.8767,15.8199,15.8767,16600.0
2009-04-01 12:05:00,16.78,16.81,16.78,16.79,12800.0,15.8767,15.9051,15.8767,15.8862,12800.0
2009-04-01 12:10:00,16.79,16.84,16.79,16.82,5000.0,15.8862,15.9335,15.8862,15.9146,5000.0
2009-04-01 12:15:00,16.82,16.84,16.81,16.82,8800.0,15.9146,15.9335,15.9051,15.9146,8800.0
2009-04-01 12:20:00,16.81,16.81,16.79,16.8,5800.0,15.9051,15.9051,15.8862,15.8956,5800.0
2009-04-01 12:25:00,16.8,16.82,16.79,16.79,10000.0,15.8956,15.9146,15.8862,15.8862,10000.0
2009-04-01 12:30:00,16.79,16.8,16.78,16.8,5400.0,15.8862,15.8956,15.8767,15.8956,5400.0
2009-04-01 12:35:00,16.79,16.79,16.75,16.75,25000.0,15.8862,15.8862,15.8483,15.8483,25000.0
2009-04-01 12:40:00,16.76,16.77,16.73,16.73,11800.0,15.8578,15.8672,15.8294,15.8294,11800.0
2009-04-01 12:45:00,16.73,16.75,16.72,16.72,8400.0,15.8294,15.8483,15.8199,15.8199,8400.0
2009-04-01 12:50:00,16.73,16.75,16.72,16.73,5600.0,15.8294,15.8483,15.8199,15.8294,5600.0
2009-04-01 12:55:00,16.72,16.72,16.68,16.69,9600.0,15.8199,15.8199,15.7821,15.7916,9600.0
2009-04-01 13:00:00,16.68,16.68,16.67,16.67,24800.0,15.7821,15.7821,15.7726,15.7726,24800.0
2009-04-01 13:05:00,16.68,16.68,16.61,16.61,18400.0,15.7821,15.7821,15.7159,15.7159,18400.0
2009-04-01 13:10:00,16.61,16.65,16.61,16.65,8600.0,15.7159,15.7537,15.7159,15.7537,8600.0
2009-04-01 13:15:00,16.65,16.65,16.63,16.64,6000.0,15.7537,15.7537,15.7348,15.7442,6000.0
2009-04-01 13:20:00,16.64,16.67,16.61,16.62,16200.0,15.7442,15.7726,15.7159,15.7253,16200.0
2009-04-01 13:25:00,16.61,16.67,16.61,16.67,3000.0,15.7159,15.7726,15.7159,15.7726,3000.0
2009-04-01 13:30:00,16.66,16.66,16.61,16.62,17000.0,15.7632,15.7632,15.7159,15.7253,17000.0
2009-04-01 13:35:00,16.61,16.67,16.61,16.66,12000.0,15.7159,15.7726,15.7159,15.7632,12000.0
2009-04-01 13:40:00,16.67,16.7,16.65,16.7,8400.0,15.7726,15.801,15.7537,15.801,8400.0
2009-04-01 13:45:00,16.68,16.69,16.64,16.65,10600.0,15.7821,15.7916,15.7442,15.7537,10600.0
2009-04-01 13:50:00,16.64,16.73,16.64,16.7,11000.0,15.7442,15.8294,15.7442,15.801,11000.0
2009-04-01 13:55:00,16.7,16.7,16.66,16.66,11400.0,15.801,15.801,15.7632,15.7632,11400.0
2009-04-01 14:00:00,16.67,16.73,16.65,16.73,35600.0,15.7726,15.8294,15.7537,15.8294,35600.0
2009-04-01 14:05:00,16.71,16.74,16.71,16.71,11000.0,15.8105,15.8389,15.8105,15.8105,11000.0
2009-04-01 14:10:00,16.71,16.71,16.68,16.71,9000.0,15.8105,15.8105,15.7821,15.8105,9000.0
2009-04-01 14:15:00,16.71,16.73,16.71,16.71,14000.0,15.8105,15.8294,15.8105,15.8105,14000.0
2009-04-01 14:20:00,16.72,16.72,16.69,16.71,10400.0,15.8199,15.8199,15.7916,15.8105,10400.0
2009-04-01 14:25:00,16.69,16.72,16.68,16.71,4600.0,15.7916,15.8199,15.7821,15.8105,4600.0
2009-04-01 14:30:00,16.73,16.73,16.69,16.69,10800.0,15.8294,15.8294,15.7916,15.7916,10800.0
2009-04-01 14:35:00,16.71,16.71,16.69,16.69,10800.0,15.8105,15.8105,15.7916,15.7916,10800.0
2009-04-01 14:40:00,16.71,16.71,16.65,16.65,11600.0,15.8105,15.8105,15.7537,15.7537,11600.0
2009-04-01 14:45:00,16.64,16.68,16.63,16.67,16800.0,15.7442,15.7821,15.7348,15.7726,16800.0
2009-04-01 14:50:00,16.67,16.69,16.67,16.68,8200.0,15.7726,15.7916,15.7726,15.7821,8200.0
2009-04-01 14:55:00,16.67,16.68,16.64,16.65,21000.0,15.7726,15.7821,15.7442,15.7537,21000.0
2009-04-01 15:00:00,16.65,16.66,16.63,16.64,84800.0,15.7537,15.7632,15.7348,15.7442,84800.0
2009-04-01 15:05:00,16.65,16.68,16.65,16.65,48600.0,15.7537,15.7821,15.7537,15.7537,48600.0
2009-04-01 15:10:00,16.65,16.66,16.6,16.61,95000.0,15.7537,15.7632,15.7064,15.7159,95000.0
2009-04-01 15:15:00,16.61,16.65,16.58,16.61,67800.0,15.7159,15.7537,15.6875,15.7159,67800.0
2009-04-01 15:20:00,16.6,16.68,16.6,16.63,55400.0,15.7064,15.7821,15.7064,15.7348,55400.0
2009-04-01 15:25:00,16.64,16.64,16.6,16.6,70600.0,15.7442,15.7442,15.7064,15.7064,70600.0
2009-04-01 15:30:00,16.61,16.67,16.6,16.66,40400.0,15.7159,15.7726,15.7064,15.7632,40400.0
2009-04-01 15:35:00,16.66,16.7,16.61,16.64,64400.0,15.7632,15.801,15.7159,15.7442,64400.0
2009-04-01 15:40:00,16.65,16.69,16.63,16.65,82000.0,15.7537,15.7916,15.7348,15.7537,82000.0
2009-04-01 15:45:00,16.65,16.7,16.65,16.67,36200.0,15.7537,15.801,15.7537,15.7726,36200.0
2009-04-01 15:50:00,16.66,16.68,16.64,16.66,65800.0,15.7632,15.7821,15.7442,15.7632,65800.0
2009-04-01 15:55:00,16.65,16.67,16.63,16.64,77800.0,15.7537,15.7726,15.7348,15.7442,77800.0
2009-04-02 09:30:00,16.93,17.02,16.84,16.97,21200.0,16.0186,16.1038,15.9335,16.0565,21200.0
2009-04-02 09:35:00,16.96,16.96,16.83,16.85,16800.0,16.047,16.047,15.924,15.9429,16800.0
2009-04-02 09:40:00,16.85,16.93,16.83,16.9,19000.0,15.9429,16.0186,15.924,15.9902,19000.0
2009-04-02 09:45:00,16.88,16.94,16.86,16.93,33800.0,15.9713,16.0281,15.9524,16.0186,33800.0
2009-04-02 09:50:00,16.93,17.03,16.93,17.0,37600.0,16.0186,16.1133,16.0186,16.0849,37600.0
2009-04-02 09:55:00,17.02,17.05,16.97,17.02,25800.0,16.1038,16.1322,16.0565,16.1038,25800.0
2009-04-02 10:00:00,17.01,17.07,16.99,17.0,45600.0,16.0943,16.1511,16.0754,16.0849,45600.0
2009-04-02 10:05:00,17.02,17.05,16.99,17.04,20600.0,16.1038,16.1322,16.0754,16.1227,20600.0
2009-04-02 10:10:00,17.04,17.05,17.0,17.01,22000.0,16.1227,16.1322,16.0849,16.0943,22000.0
2009-04-02 10:15:00,17.03,17.06,17.0,17.0,23000.0,16.1133,16.1416,16.0849,16.0849,23000.0
2009-04-02 10:20:00,17.0,17.0,16.95,17.0,27200.0,16.0849,16.0849,16.0376,16.0849,27200.0
2009-04-02 10:25:00,17.0,17.0,16.91,16.96,16600.0,16.0849,16.0849,15.9997,16.047,16600.0
2009-04-02 10:30:00,16.97,17.0,16.94,16.98,15400.0,16.0565,16.0849,16.0281,16.0659,15400.0
2009-04-02 10:35:00,16.98,17.0,16.97,16.99,10400.0,16.0659,16.0849,16.0565,16.0754,10400.0
2009-04-02 10:40:00,16.98,17.0,16.93,17.0,15400.0,16.0659,16.0849,16.0186,16.0849,15400.0
2009-04-02 10:45:00,16.99,17.04,16.97,17.04,31600.0,16.0754,16.1227,16.0565,16.1227,31600.0
2009-04-02 10:50:00,17.03,17.05,17.01,17.02,24800.0,16.1133,16.1322,16.0943,16.1038,24800.0
2009-04-02 10:55:00,17.02,17.03,17.0,17.02,26600.0,16.1038,16.1133,16.0849,16.1038,26600.0
2009-04-02 11:00:00,17.01,17.03,16.99,17.01,36000.0,16.0943,16.1133,16.0754,16.0943,36000.0
2009-04-02 11:05:00,17.02,17.05,17.0,17.03,34800.0,16.1038,16.1322,16.0849,16.1133,34800.0
2009-04-02 11:10:00,17.03,17.08,17.02,17.06,22000.0,16.1133,16.1606,16.1038,16.1416,22000.0
2009-04-02 11:15:00,17.07,17.07,17.04,17.07,15000.0,16.1511,16.1511,16.1227,16.1511,15000.0
2009-04-02 11:20:00,17.07,17.07,17.05,17.06,8800.0,16.1511,16.1511,16.1322,16.1416,8800.0
2009-04-02 11:25:00,17.08,17.1,17.06,17.09,14200.0,16.1606,16.1795,16.1416,16.17,14200.0
2009-04-02 11:30:00,17.09,17.1,17.07,17.08,14400.0,16.17,16.1795,16.1511,16.1606,14400.0
2009-04-02 11:35:00,17.09,17.12,17.09,17.11,5200.0,16.17,16.1984,16.17,16.1889,5200.0
2009-04-02 11:40:00,17.12,17.15,17.11,17.11,15600.0,16.1984,16.2268,16.1889,16.1889,15600.0
2009-04-02 11:45:00,17.11,17.13,17.11,17.11,8000.0,16.1889,16.2079,16.1889,16.1889,8000.0
2009-04-02 11:50:00,17.12,17.14,17.11,17.13,12200.0,16.1984,16.2173,16.1889,16.2079,12200.0
2009-04-02 11:55:00,17.14,17.16,17.13,17.16,13000.0,16.2173,16.2363,16.2079,16.2363,13000.0
2009-04-02 12:00:00,17.15,17.16,17.11,17.13,13400.0,16.2268,16.2363,16.1889,16.2079,13400.0
2009-04-02 12:05:00,17.13,17.17,17.13,17.15,11600.0,16.2079,16.2457,16.2079,16.2268,11600.0
2009-04-02 12:10:00,17.15,17.16,17.11,17.13,13000.0,16.2268,16.2363,16.1889,16.2079,13000.0
2009-04-02 12:15:00,17.13,17.16,17.13,17.15,14400.0,16.2079,16.2363,16.2079,16.2268,14400.0
2009-04-02 12:20:00,17.15,17.17,17.11,17.13,21000.0,16.2268,16.2457,16.1889,16.2079,21000.0
2009-04-02 12:25:00,17.13,17.2,17.12,17.13,15600.0,16.2079,16.2741,16.1984,16.2079,15600.0
2009-04-02 12:30:00,17.13,17.15,17.11,17.15,16000.0,16.2079,16.2268,16.1889,16.2268,16000.0
2009-04-02 12:35:00,17.14,17.15,17.11,17.13,15400.0,16.2173,16.2268,16.1889,16.2079,15400.0
2009-04-02 12:40:00,17.11,17.11,17.08,17.1,15600.0,16.1889,16.1889,16.1606,16.1795,15600.0
2009-04-02 12:45:00,17.1,17.13,17.08,17.13,27800.0,16.1795,16.2079,16.1606,16.2079,27800.0
2009-04-02 12:50:00,17.13,17.16,17.11,17.11,17400.0,16.2079,16.2363,16.1889,16.1889,17400.0
2009-04-02 12:55:00,17.11,17.11,17.07,17.07,14800.0,16.1889,16.1889,16.1511,16.1511,14800.0
2009-04-02 13:00:00,17.07,17.09,17.07,17.08,13800.0,16.1511,16.17,16.1511,16.1606,13800.0
2009-04-02 13:05:00,17.08,17.1,17.07,17.1,11800.0,16.1606,16.1795,16.1511,16.1795,11800.0
2009-04-02 13:10:00,17.09,17.11,17.08,17.11,5600.0,16.17,16.1889,16.1606,16.1889,5600.0
2009-04-02 13:15:00,17.11,17.13,17.09,17.11,6000.0,16.1889,16.2079,16.17,16.1889,6000.0
2009-04-02 13:20:00,17.13,17.13,17.07,17.07,22600.0,16.2079,16.2079,16.1511,16.1511,22600.0
2009-04-02 13:25:00,17.09,17.09,17.08,17.08,7000.0,16.17,16.17,16.1606,16.1606,7000.0
2009-04-02 13:30:00,17.07,17.09,17.06,17.08,23200.0,16.1511,16.17,16.1416,16.1606,23200.0
2009-04-02 13:35:00,17.1,17.1,17.01,17.02,14600.0,16.1795,16.1795,16.0943,16.1038,14600.0
2009-04-02 13:40:00,17.03,17.06,17.01,17.05,16800.0,16.1133,16.1416,16.0943,16.1322,16800.0
2009-04-02 13:45:00,17.05,17.15,17.05,17.13,24000.0,16.1322,16.2268,16.1322,16.2079,24000.0
2009-04-02 13:50:00,17.13,17.19,17.11,17.17,23000.0,16.2079,16.2646,16.1889,16.2457,23000.0
2009-04-02 13:55:00,17.17,17.18,17.08,17.14,21800.0,16.2457,16.2552,16.1606,16.2173,21800.0
2009-04-02 14:00:00,17.15,17.18,17.14,17.17,40200.0,16.2268,16.2552,16.2173,16.2457,40200.0
2009-04-02 14:05:00,17.15,17.17,17.1,17.12,21200.0,16.2268,16.2457,16.1795,16.1984,21200.0
2009-04-02 14:10:00,17.12,17.14,17.09,17.1,29600.0,16.1984,16.2173,16.17,16.1795,29600.0
2009-04-02 14:15:00,17.1,17.11,17.1,17.1,13200.0,16.1795,16.1889,16.1795,16.1795,13200.0
2009-04-02 14:20:00,17.1,17.16,17.09,17.09,17400.0,16.1795,16.2363,16.17,16.17,17400.0
2009-04-02 14:25:00,17.08,17.16,17.08,17.11,10000.0,16.1606,16.2363,16.1606,16.1889,10000.0
2009-04-02 14:30:00,17.11,17.16,17.09,17.11,19200.0,16.1889,16.2363,16.17,16.1889,19200.0
2009-04-02 14:35:00,17.11,17.14,17.07,17.12,62000.0,16.1889,16.2173,16.1511,16.1984,62000.0
2009-04-02 14:40:00,17.14,17.14,17.09,17.09,21600.0,16.2173,16.2173,16.17,16.17,21600.0
2009-04-02 14:45:00,17.09,17.14,17.08,17.09,31400.0,16.17,16.2173,16.1606,16.17,31400.0
2009-04-02 14:50:00,17.09,17.1,17.0,17.0,36200.0,16.17,16.1795,16.0849,16.0849,36200.0
2009-04-02 14:55:00,17.0,17.0,16.98,16.98,25600.0,16.0849,16.0849,16.0659,16.0659,25600.0
2009-04-02 15:00:00,16.99,17.07,16.99,17.02,37200.0,16.0754,16.1511,16.0754,16.1038,37200.0
2009-04-02 15:05:00,17.03,17.03,16.96,17.02,26600.0,16.1133,16.1133,16.047,16.1038,26600.0
2009-04-02 15:10:00,17.03,17.05,16.99,17.04,46000.0,16.1133,16.1322,16.0754,16.1227,46000.0
2009-04-02 15:15:00,17.04,17.09,16.99,17.0,28000.0,16.1227,16.17,16.0754,16.0849,28000.0
2009-04-02 15:20:00,17.0,17.07,16.96,17.07,28800.0,16.0849,16.1511,16.047,16.1511,28800.0
2009-04-02 15:25:00,17.06,17.07,17.01,17.02,43800.0,16.1416,16.1511,16.0943,16.1038,43800.0
2009-04-02 15:30:00,17.02,17.05,16.95,16.97,55000.0,16.1038,16.1322,16.0376,16.0565,55000.0
2009-04-02 15:35:00,16.97,16.97,16.9,16.93,67600.0,16.0565,16.0565,15.9902,16.0186,67600.0
2009-04-02 15:40:00,16.94,16.97,16.91,16.92,55200.0,16.0281,16.0565,15.9997,16.0092,55200.0
2009-04-02 15:45:00,16.92,16.93,16.85,16.89,61800.0,16.0092,16.0186,15.9429,15.9808,61800.0
2009-04-02 15:50:00,16.89,16.9,16.83,16.85,77600.0,15.9808,15.9902,15.924,15.9429,77600.0
2009-04-02 15:55:00,16.85,16.86,16.8,16.83,131000.0,15.9429,15.9524,15.8956,15.924,131000.0
2009-04-03 09:30:00,17.17,17.38,16.4,16.43,126600.0,16.2457,16.4444,15.5172,15.5455,126600.0
2009-04-03 09:35:00,16.41,16.8,16.18,16.25,141600.0,15.5266,15.8956,15.309,15.3752,141600.0
2009-04-03 09:40:00,16.27,16.47,16.25,16.28,121200.0,15.3942,15.5834,15.3752,15.4036,121200.0
2009-04-03 09:45:00,16.27,16.28,15.59,15.59,280000.0,15.3942,15.4036,14.7508,14.7508,280000.0
2009-04-03 09:50:00,15.62,15.83,15.55,15.61,258400.0,14.7792,14.9778,14.7129,14.7697,258400.0
2009-04-03 09:55:00,15.62,15.81,15.41,15.77,303200.0,14.7792,14.9589,14.5805,14.9211,303200.0
2009-04-03 10:00:00,15.81,16.14,15.77,16.03,210800.0,14.9589,15.2712,14.9211,15.1671,210800.0
2009-04-03 10:05:00,16.04,16.05,15.7,16.0,192000.0,15.1765,15.186,14.8548,15.1387,192000.0
2009-04-03 10:10:00,16.0,16.11,15.93,16.11,113200.0,15.1387,15.2428,15.0725,15.2428,113200.0
2009-04-03 10:15:00,16.11,16.15,16.0,16.01,77200.0,15.2428,15.2806,15.1387,15.1482,77200.0
2009-04-03 10:20:00,16.0,16.0,15.8,15.86,68200.0,15.1387,15.1387,14.9495,15.0062,68200.0
2009-04-03 10:25:00,15.88,15.97,15.86,15.89,32600.0,15.0252,15.1103,15.0062,15.0346,32600.0
2009-04-03 10:30:00,15.89,15.93,15.65,15.65,120600.0,15.0346,15.0725,14.8075,14.8075,120600.0
2009-04-03 10:35:00,15.65,15.72,15.54,15.54,128200.0,14.8075,14.8738,14.7035,14.7035,128200.0
2009-04-03 10:40:00,15.53,15.59,15.47,15.54,263200.0,14.694,14.7508,14.6372,14.7035,263200.0
2009-04-03 10:45:00,15.54,15.77,15.45,15.74,175400.0,14.7035,14.9211,14.6183,14.8927,175400.0
2009-04-03 10:50:00,15.74,15.79,15.65,15.69,64800.0,14.8927,14.94,14.8075,14.8454,64800.0
2009-04-03 10:55:00,15.7,15.86,15.63,15.84,90200.0,14.8548,15.0062,14.7886,14.9873,90200.0
2009-04-03 11:00:00,15.84,16.0,15.81,15.99,93600.0,14.9873,15.1387,14.9589,15.1292,93600.0
2009-04-03 11:05:00,16.0,16.0,15.72,15.78,124400.0,15.1387,15.1387,14.8738,14.9305,124400.0
2009-04-03 11:10:00,15.75,15.78,15.65,15.65,87400.0,14.9022,14.9305,14.8075,14.8075,87400.0
2009-04-03 11:15:00,15.65,15.8,15.65,15.79,90400.0,14.8075,14.9495,14.8075,14.94,90400.0
2009-04-03 11:20:00,15.79,15.87,15.77,15.81,71800.0,14.94,15.0157,14.9211,14.9589,71800.0
2009-04-03 11:25:00,15.85,15.97,15.84,15.95,103000.0,14.9968,15.1103,14.9873,15.0914,103000.0
2009-04-03 11:30:00,15.97,15.99,15.92,15.97,32600.0,15.1103,15.1292,15.063,15.1103,32600.0
2009-04-03 11:35:00,15.96,16.05,15.95,16.0,79400.0,15.1008,15.186,15.0914,15.1387,79400.0
2009-04-03 11:40:00,16.0,16.07,15.99,16.07,77400.0,15.1387,15.2049,15.1292,15.2049,77400.0
2009-04-03 11:45:00,16.05,16.15,16.0,16.14,65200.0,15.186,15.2806,15.1387,15.2712,65200.0
2009-04-03 11:50:00,16.11,16.12,16.04,16.07,39800.0,15.2428,15.2522,15.1765,15.2049,39800.0
2009-04-03 11:55:00,16.07,16.15,16.06,16.14,12600.0,15.2049,15.2806,15.1955,15.2712,12600.0
2009-04-03 12:00:00,16.14,16.18,16.09,16.17,81400.0,15.2712,15.309,15.2239,15.2995,81400.0
2009-04-03 12:05:00,16.16,16.16,16.1,16.11,30200.0,15.2901,15.2901,15.2333,15.2428,30200.0
2009-04-03 12:10:00,16.11,16.15,16.11,16.14,24600.0,15.2428,15.2806,15.2428,15.2712,24600.0
2009-04-03 12:15:00,16.14,16.15,16.11,16.14,23000.0,15.2712,15.2806,15.2428,15.2712,23000.0
2009-04-03 12:20:00,16.13,16.14,16.08,16.1,29200.0,15.2617,15.2712,15.2144,15.2333,29200.0
2009-04-03 12:25:00,16.1,16.13,16.08,16.1,42000.0,15.2333,15.2617,15.2144,15.2333,42000.0
2009-04-03 12:30:00,16.11,16.11,16.0,16.03,81200.0,15.2428,15.2428,15.1387,15.1671,81200.0
2009-04-03 12:35:00,16.02,16.07,16.0,16.02,25000.0,15.1576,15.2049,15.1387,15.1576,25000.0
2009-04-03 12:40:00,16.02,16.05,16.0,16.0,41600.0,15.1576,15.186,15.1387,15.1387,41600.0
2009-04-03 12:45:00,16.0,16.08,15.91,15.91,91000.0,15.1387,15.2144,15.0535,15.0535,91000.0
2009-04-03 12:50:00,15.92,15.94,15.88,15.94,30600.0,15.063,15.0819,15.0252,15.0819,30600.0
2009-04-03 12:55:00,15.95,16.0,15.94,16.0,19000.0,15.0914,15.1387,15.0819,15.1387,19000.0
2009-04-03 13:00:00,16.0,16.0,15.93,15.95,22600.0,15.1387,15.1387,15.0725,15.0914,22600.0
2009-04-03 13:05:00,15.94,15.96,15.9,15.9,51200.0,15.0819,15.1008,15.0441,15.0441,51200.0
2009-04-03 13:10:00,15.9,15.9,15.85,15.9,43800.0,15.0441,15.0441,14.9968,15.0441,43800.0
2009-04-03 13:15:00,15.9,15.97,15.9,15.97,35400.0,15.0441,15.1103,15.0441,15.1103,35400.0
2009-04-03 13:20:00,15.97,15.97,15.92,15.94,20200.0,15.1103,15.1103,15.063,15.0819,20200.0
2009-04-03 13:25:00,15.94,15.99,15.92,15.99,13400.0,15.0819,15.1292,15.063,15.1292,13400.0
2009-04-03 13:30:00,15.99,16.0,15.94,15.94,22200.0,15.1292,15.1387,15.0819,15.0819,22200.0
2009-04-03 13:35:00,15.95,15.96,15.9,15.93,17400.0,15.0914,15.1008,15.0441,15.0725,17400.0
2009-04-03 13:40:00,15.9,15.92,15.84,15.86,29000.0,15.0441,15.063,14.9873,15.0062,29000.0
2009-04-03 13:45:00,15.86,15.88,15.85,15.85,8400.0,15.0062,15.0252,14.9968,14.9968,8400.0
2009-04-03 13:50:00,15.86,15.88,15.85,15.88,14400.0,15.0062,15.0252,14.9968,15.0252,14400.0
2009-04-03 13:55:00,15.87,15.88,15.81,15.82,24600.0,15.0157,15.0252,14.9589,14.9684,24600.0
2009-04-03 14:00:00,15.82,15.88,15.82,15.86,33200.0,14.9684,15.0252,14.9684,15.0062,33200.0
2009-04-03 14:05:00,15.86,15.87,15.82,15.83,32200.0,15.0062,15.0157,14.9684,14.9778,32200.0
2009-04-03 14:10:00,15.84,15.92,15.84,15.92,33200.0,14.9873,15.063,14.9873,15.063,33200.0
2009-04-03 14:15:00,15.91,15.91,15.86,15.88,30200.0,15.0535,15.0535,15.0062,15.0252,30200.0
2009-04-03 14:20:00,15.88,15.9,15.88,15.9,41400.0,15.0252,15.0441,15.0252,15.0441,41400.0
2009-04-03 14:25:00,15.89,15.92,15.88,15.92,41600.0,15.0346,15.063,15.0252,15.063,41600.0
2009-04-03 14:30:00,15.93,15.95,15.88,15.9,50200.0,15.0725,15.0914,15.0252,15.0441,50200.0
2009-04-03 14:35:00,15.91,15.94,15.87,15.94,49000.0,15.0535,15.0819,15.0157,15.0819,49000.0
2009-04-03 14:40:00,15.94,15.96,15.92,15.92,53000.0,15.0819,15.1008,15.063,15.063,53000.0
2009-04-03 14:45:00,15.93,15.98,15.92,15.95,57600.0,15.0725,15.1198,15.063,15.0914,57600.0
2009-04-03 14:50:00,15.95,15.99,15.93,15.97,28600.0,15.0914,15.1292,15.0725,15.1103,28600.0
2009-04-03 14:55:00,15.97,16.0,15.97,15.97,39600.0,15.1103,15.1387,15.1103,15.1103,39600.0
2009-04-03 15:00:00,15.98,15.98,15.93,15.95,33400.0,15.1198,15.1198,15.0725,15.0914,33400.0
2009-04-03 15:05:00,15.95,15.95,15.9,15.92,38200.0,15.0914,15.0914,15.0441,15.063,38200.0
2009-04-03 15:10:00,15.93,15.95,15.92,15.93,48600.0,15.0725,15.0914,15.063,15.0725,48600.0
2009-04-03 15:15:00,15.93,15.93,15.87,15.9,86600.0,15.0725,15.0725,15.0157,15.0441,86600.0
2009-04-03 15:20:00,15.9,15.91,15.87,15.9,72000.0,15.0441,15.0535,15.0157,15.0441,72000.0
2009-04-03 15:25:00,15.89,16.0,15.88,15.99,121000.0,15.0346,15.1387,15.0252,15.1292,121000.0
2009-04-03 15:30:00,15.99,16.0,15.95,15.98,71600.0,15.1292,15.1387,15.0914,15.1198,71600.0
2009-04-03 15:35:00,15.99,15.99,15.95,15.99,42600.0,15.1292,15.1292,15.0914,15.1292,42600.0
2009-04-03 15:40:00,15.98,16.0,15.97,15.99,103800.0,15.1198,15.1387,15.1103,15.1292,103800.0
2009-04-03 15:45:00,15.99,15.99,15.94,15.94,67800.0,15.1292,15.1292,15.0819,15.0819,67800.0
2009-04-03 15:50:00,15.94,15.99,15.93,15.99,66000.0,15.0819,15.1292,15.0725,15.1292,66000.0
2009-04-03 15:55:00,15.99,16.0,15.97,16.0,122800.0,15.1292,15.1387,15.1103,15.1387,122800.0
2009-04-06 09:30:00,15.93,16.04,15.78,16.0,48400.0,15.0725,15.1765,14.9305,15.1387,48400.0
2009-04-06 09:35:00,16.03,16.06,15.78,15.9,25400.0,15.1671,15.1955,14.9305,15.0441,25400.0
2009-04-06 09:40:00,15.92,15.93,15.83,15.84,46200.0,15.063,15.0725,14.9778,14.9873,46200.0
2009-04-06 09:45:00,15.86,15.88,15.81,15.81,36800.0,15.0062,15.0252,14.9589,14.9589,36800.0
2009-04-06 09:50:00,15.81,15.84,15.74,15.8,33200.0,14.9589,14.9873,14.8927,14.9495,33200.0
2009-04-06 09:55:00,15.81,15.81,15.74,15.79,17600.0,14.9589,14.9589,14.8927,14.94,17600.0
2009-04-06 10:00:00,15.8,15.87,15.78,15.86,22200.0,14.9495,15.0157,14.9305,15.0062,22200.0
2009-04-06 10:05:00,15.86,15.87,15.81,15.87,18000.0,15.0062,15.0157,14.9589,15.0157,18000.0
2009-04-06 10:10:00,15.88,15.88,15.78,15.8,26400.0,15.0252,15.0252,14.9305,14.9495,26400.0
2009-04-06 10:15:00,15.8,15.83,15.8,15.82,17000.0,14.9495,14.9778,14.9495,14.9684,17000.0
2009-04-06 10:20:00,15.81,15.85,15.78,15.85,23800.0,14.9589,14.9968,14.9305,14.9968,23800.0
2009-04-06 10:25:00,15.85,15.88,15.76,15.77,27800.0,14.9968,15.0252,14.9116,14.9211,27800.0
2009-04-06 10:30:00,15.76,15.79,15.74,15.76,20600.0,14.9116,14.94,14.8927,14.9116,20600.0
2009-04-06 10:35:00,15.74,15.79,15.74,15.79,16600.0,14.8927,14.94,14.8927,14.94,16600.0
2009-04-06 10:40:00,15.78,15.8,15.78,15.79,12800.0,14.9305,14.9495,14.9305,14.94,12800.0
2009-04-06 10:45:00,15.78,15.81,15.75,15.79,15200.0,14.9305,14.9589,14.9022,14.94,15200.0
2009-04-06 10:50:00,15.79,15.8,15.76,15.76,18000.0,14.94,14.9495,14.9116,14.9116,18000.0
2009-04-06 10:55:00,15.76,15.77,15.74,15.76,17200.0,14.9116,14.9211,14.8927,14.9116,17200.0
2009-04-06 11:00:00,15.75,15.75,15.7,15.72,13600.0,14.9022,14.9022,14.8548,14.8738,13600.0
2009-04-06 11:05:00,15.72,15.72,15.7,15.72,13800.0,14.8738,14.8738,14.8548,14.8738,13800.0
2009-04-06 11:10:00,15.73,15.74,15.7,15.72,11000.0,14.8832,14.8927,14.8548,14.8738,11000.0
2009-04-06 11:15:00,15.71,15.77,15.71,15.77,15600.0,14.8643,14.9211,14.8643,14.9211,15600.0
2009-04-06 11:20:00,15.77,15.77,15.73,15.74,12600.0,14.9211,14.9211,14.8832,14.8927,12600.0
2009-04-06 11:25:00,15.74,15.77,15.74,15.77,13400.0,14.8927,14.9211,14.8927,14.9211,13400.0
2009-04-06 11:30:00,15.76,15.78,15.74,15.78,13600.0,14.9116,14.9305,14.8927,14.9305,13600.0
2009-04-06 11:35:00,15.78,15.79,15.75,15.76,16200.0,14.9305,14.94,14.9022,14.9116,16200.0
2009-04-06 11:40:00,15.75,15.76,15.67,15.7,24400.0,14.9022,14.9116,14.8265,14.8548,24400.0
2009-04-06 11:45:00,15.69,15.72,15.67,15.7,24200.0,14.8454,14.8738,14.8265,14.8548,24200.0
2009-04-06 11:50:00,15.7,15.71,15.65,15.67,16600.0,14.8548,14.8643,14.8075,14.8265,16600.0
2009-04-06 11:55:00,15.66,15.67,15.64,15.66,11000.0,14.817,14.8265,14.7981,14.817,11000.0
2009-04-06 12:00:00,15.67,15.69,15.66,15.67,14800.0,14.8265,14.8454,14.817,14.8265,14800.0
2009-04-06 12:05:00,15.66,15.68,15.65,15.67,10200.0,14.817,14.8359,14.8075,14.8265,10200.0
2009-04-06 12:10:00,15.66,15.67,15.65,15.67,8600.0,14.817,14.8265,14.8075,14.8265,8600.0
2009-04-06 12:15:00,15.67,15.69,15.63,15.64,18000.0,14.8265,14.8454,14.7886,14.7981,18000.0
2009-04-06 12:20:00,15.65,15.65,15.63,15.63,15200.0,14.8075,14.8075,14.7886,14.7886,15200.0
2009-04-06 12:25:00,15.65,15.65,15.63,15.65,10600.0,14.8075,14.8075,14.7886,14.8075,10600.0
2009-04-06 12:30:00,15.65,15.65,15.63,15.64,20200.0,14.8075,14.8075,14.7886,14.7981,20200.0
2009-04-06 12:35:00,15.65,15.65,15.63,15.63,10200.0,14.8075,14.8075,14.7886,14.7886,10200.0
2009-04-06 12:40:00,15.63,15.65,15.63,15.65,17400.0,14.7886,14.8075,14.7886,14.8075,17400.0
2009-04-06 12:45:00,15.65,15.65,15.65,15.65,13400.0,14.8075,14.8075,14.8075,14.8075,13400.0
2009-04-06 12:50:00,15.65,15.67,15.63,15.67,13400.0,14.8075,14.8265,14.7886,14.8265,13400.0
2009-04-06 12:55:00,15.68,15.7,15.67,15.7,8000.0,14.8359,14.8548,14.8265,14.8548,8000.0
2009-04-06 13:00:00,15.71,15.71,15.7,15.7,9200.0,14.8643,14.8643,14.8548,14.8548,9200.0
2009-04-06 13:05:00,15.7,15.7,15.68,15.68,9400.0,14.8548,14.8548,14.8359,14.8359,9400.0
2009-04-06 13:10:00,15.68,15.73,15.68,15.72,27600.0,14.8359,14.8832,14.8359,14.8738,27600.0
2009-04-06 13:15:00,15.72,15.72,15.68,15.68,16000.0,14.8738,14.8738,14.8359,14.8359,16000.0
2009-04-06 13:20:00,15.68,15.74,15.68,15.74,29200.0,14.8359,14.8927,14.8359,14.8927,29200.0
2009-04-06 13:25:00,15.73,15.74,15.7,15.71,19200.0,14.8832,14.8927,14.8548,14.8643,19200.0
2009-04-06 13:30:00,15.71,15.72,15.68,15.68,14400.0,14.8643,14.8738,14.8359,14.8359,14400.0
2009-04-06 13:35:00,15.68,15.68,15.65,15.68,25200.0,14.8359,14.8359,14.8075,14.8359,25200.0
2009-04-06 13:40:00,15.68,15.69,15.66,15.69,12000.0,14.8359,14.8454,14.817,14.8454,12000.0
2009-04-06 13:45:00,15.69,15.77,15.69,15.77,11400.0,14.8454,14.9211,14.8454,14.9211,11400.0
2009-04-06 13:50:00,15.77,15.79,15.76,15.77,19000.0,14.9211,14.94,14.9116,14.9211,19000.0
2009-04-06 13:55:00,15.78,15.78,15.75,15.75,15200.0,14.9305,14.9305,14.9022,14.9022,15200.0
2009-04-06 14:00:00,15.76,15.77,15.74,15.77,12600.0,14.9116,14.9211,14.8927,14.9211,12600.0
2009-04-06 14:05:00,15.77,15.77,15.76,15.76,30600.0,14.9211,14.9211,14.9116,14.9116,30600.0
2009-04-06 14:10:00,15.77,15.78,15.74,15.76,18000.0,14.9211,14.9305,14.8927,14.9116,18000.0
2009-04-06 14:15:00,15.76,15.76,15.71,15.73,18200.0,14.9116,14.9116,14.8643,14.8832,18200.0
2009-04-06 14:20:00,15.73,15.75,15.72,15.74,23000.0,14.8832,14.9022,14.8738,14.8927,23000.0
2009-04-06 14:25:00,15.75,15.77,15.74,15.75,31800.0,14.9022,14.9211,14.8927,14.9022,31800.0
2009-04-06 14:30:00,15.76,15.76,15.7,15.72,13200.0,14.9116,14.9116,14.8548,14.8738,13200.0
2009-04-06 14:35:00,15.72,15.74,15.71,15.72,17600.0,14.8738,14.8927,14.8643,14.8738,17600.0
2009-04-06 14:40:00,15.74,15.74,15.71,15.73,24400.0,14.8927,14.8927,14.8643,14.8832,24400.0
2009-04-06 14:45:00,15.72,15.75,15.71,15.74,29600.0,14.8738,14.9022,14.8643,14.8927,29600.0
2009-04-06 14:50:00,15.74,15.78,15.74,15.78,52600.0,14.8927,14.9305,14.8927,14.9305,52600.0
2009-04-06 14:55:00,15.79,15.81,15.77,15.79,38200.0,14.94,14.9589,14.9211,14.94,38200.0
2009-04-06 15:00:00,15.78,15.79,15.75,15.76,35400.0,14.9305,14.94,14.9022,14.9116,35400.0
2009-04-06 15:05:00,15.77,15.78,15.74,15.76,37200.0,14.9211,14.9305,14.8927,14.9116,37200.0
2009-04-06 15:10:00,15.74,15.8,15.74,15.8,104800.0,14.8927,14.9495,14.8927,14.9495,104800.0
2009-04-06 15:15:00,15.8,15.9,15.79,15.87,73800.0,14.9495,15.0441,14.94,15.0157,73800.0
2009-04-06 15:20:00,15.87,15.93,15.85,15.91,86400.0,15.0157,15.0725,14.9968,15.0535,86400.0
2009-04-06 15:25:00,15.91,15.93,15.86,15.88,58200.0,15.0535,15.0725,15.0062,15.0252,58200.0
2009-04-06 15:30:00,15.88,15.92,15.87,15.9,46200.0,15.0252,15.063,15.0157,15.0441,46200.0
2009-04-06 15:35:00,15.9,15.9,15.88,15.88,60200.0,15.0441,15.0441,15.0252,15.0252,60200.0
2009-04-06 15:40:00,15.88,15.95,15.88,15.93,70000.0,15.0252,15.0914,15.0252,15.0725,70000.0
2009-04-06 15:45:00,15.93,15.96,15.92,15.95,59000.0,15.0725,15.1008,15.063,15.0914,59000.0
2009-04-06 15:50:00,15.95,16.0,15.95,15.97,66600.0,15.0914,15.1387,15.0914,15.1103,66600.0
2009-04-06 15:55:00,15.97,16.01,15.96,15.96,101200.0,15.1103,15.1482,15.1008,15.1008,101200.0
2009-04-07 09:30:00,15.71,15.76,15.59,15.65,19000.0,14.8643,14.9116,14.7508,14.8075,19000.0
2009-04-07 09:35:00,15.65,15.72,15.63,15.71,112400.0,14.8075,14.8738,14.7886,14.8643,112400.0
2009-04-07 09:40:00,15.7,15.73,15.64,15.71,63600.0,14.8548,14.8832,14.7981,14.8643,63600.0
2009-04-07 09:45:00,15.7,15.75,15.67,15.73,65400.0,14.8548,14.9022,14.8265,14.8832,65400.0
2009-04-07 09:50:00,15.74,15.74,15.69,15.72,37200.0,14.8927,14.8927,14.8454,14.8738,37200.0
2009-04-07 09:55:00,15.72,15.81,15.72,15.76,26600.0,14.8738,14.9589,14.8738,14.9116,26600.0
2009-04-07 10:00:00,15.76,15.81,15.72,15.8,70400.0,14.9116,14.9589,14.8738,14.9495,70400.0
2009-04-07 10:05:00,15.8,15.9,15.79,15.88,47600.0,14.9495,15.0441,14.94,15.0252,47600.0
2009-04-07 10:10:00,15.88,15.9,15.87,15.9,39000.0,15.0252,15.0441,15.0157,15.0441,39000.0
2009-04-07 10:15:00,15.9,15.9,15.87,15.89,33800.0,15.0441,15.0441,15.0157,15.0346,33800.0
2009-04-07 10:20:00,15.88,15.88,15.85,15.86,30200.0,15.0252,15.0252,14.9968,15.0062,30200.0
2009-04-07 10:25:00,15.86,15.94,15.86,15.93,31600.0,15.0062,15.0819,15.0062,15.0725,31600.0
2009-04-07 10:30:00,15.94,16.03,15.94,16.03,35000.0,15.0819,15.1671,15.0819,15.1671,35000.0
2009-04-07 10:35:00,16.01,16.02,15.99,16.0,26400.0,15.1482,15.1576,15.1292,15.1387,26400.0
2009-04-07 10:40:00,15.99,16.02,15.99,16.0,22800.0,15.1292,15.1576,15.1292,15.1387,22800.0
2009-04-07 10:45:00,16.0,16.05,15.99,16.02,25200.0,15.1387,15.186,15.1292,15.1576,25200.0
2009-04-07 10:50:00,16.03,16.06,16.0,16.05,30800.0,15.1671,15.1955,15.1387,15.186,30800.0
2009-04-07 10:55:00,16.05,16.06,15.97,15.99,20600.0,15.186,15.1955,15.1103,15.1292,20600.0
2009-04-07 11:00:00,16.0,16.05,15.99,16.05,17600.0,15.1387,15.186,15.1292,15.186,17600.0
2009-04-07 11:05:00,16.06,16.06,16.02,16.04,32000.0,15.1955,15.1955,15.1576,15.1765,32000.0
2009-04-07 11:10:00,16.05,16.05,16.03,16.04,18800.0,15.186,15.186,15.1671,15.1765,18800.0
2009-04-07 11:15:00,16.04,16.07,16.03,16.07,31400.0,15.1765,15.2049,15.1671,15.2049,31400.0
2009-04-07 11:20:00,16.07,16.11,16.07,16.11,21200.0,15.2049,15.2428,15.2049,15.2428,21200.0
2009-04-07 11:25:00,16.11,16.11,16.07,16.1,37400.0,15.2428,15.2428,15.2049,15.2333,37400.0
2009-04-07 11:30:00,16.1,16.17,16.1,16.16,34600.0,15.2333,15.2995,15.2333,15.2901,34600.0
2009-04-07 11:35:00,16.17,16.17,16.11,16.12,41400.0,15.2995,15.2995,15.2428,15.2522,41400.0
2009-04-07 11:40:00,16.12,16.14,16.1,16.13,16200.0,15.2522,15.2712,15.2333,15.2617,16200.0
2009-04-07 11:45:00,16.14,16.18,16.13,16.18,26600.0,15.2712,15.309,15.2617,15.309,26600.0
2009-04-07 11:50:00,16.18,16.18,16.17,16.18,6800.0,15.309,15.309,15.2995,15.309,6800.0
2009-04-07 11:55:00,16.18,16.25,16.18,16.25,25600.0,15.309,15.3752,15.309,15.3752,25600.0
2009-04-07 12:00:00,16.25,16.27,16.18,16.2,25800.0,15.3752,15.3942,15.309,15.3279,25800.0
2009-04-07 12:05:00,16.2,16.21,16.18,16.21,22200.0,15.3279,15.3374,15.309,15.3374,22200.0
2009-04-07 12:10:00,16.22,16.28,16.21,16.26,37400.0,15.3469,15.4036,15.3374,15.3847,37400.0
2009-04-07 12:15:00,16.27,16.28,16.25,16.26,16400.0,15.3942,15.4036,15.3752,15.3847,16400.0
2009-04-07 12:20:00,16.27,16.31,16.27,16.3,35200.0,15.3942,15.432,15.3942,15.4225,35200.0
2009-04-07 12:25:00,16.3,16.35,16.3,16.34,57000.0,15.4225,15.4699,15.4225,15.4604,57000.0
2009-04-07 12:30:00,16.34,16.36,16.32,16.33,25600.0,15.4604,15.4793,15.4415,15.4509,25600.0
2009-04-07 12:35:00,16.33,16.38,16.33,16.34,30600.0,15.4509,15.4982,15.4509,15.4604,30600.0
2009-04-07 12:40:00,16.34,16.4,16.34,16.4,22400.0,15.4604,15.5172,15.4604,15.5172,22400.0
2009-04-07 12:45:00,16.39,16.41,16.36,16.38,18200.0,15.5077,15.5266,15.4793,15.4982,18200.0
2009-04-07 12:50:00,16.37,16.41,16.36,16.41,26800.0,15.4888,15.5266,15.4793,15.5266,26800.0
2009-04-07 12:55:00,16.4,16.4,16.38,16.39,18600.0,15.5172,15.5172,15.4982,15.5077,18600.0
2009-04-07 13:00:00,16.38,16.4,16.36,16.36,27000.0,15.4982,15.5172,15.4793,15.4793,27000.0
2009-04-07 13:05:00,16.36,16.36,16.34,16.35,15800.0,15.4793,15.4793,15.4604,15.4699,15800.0
2009-04-07 13:10:00,16.35,16.36,16.31,16.35,21000.0,15.4699,15.4793,15.432,15.4699,21000.0
2009-04-07 13:15:00,16.35,16.35,16.3,16.31,26800.0,15.4699,15.4699,15.4225,15.432,26800.0
2009-04-07 13:20:00,16.31,16.35,16.29,16.34,28600.0,15.432,15.4699,15.4131,15.4604,28600.0
2009-04-07 13:25:00,16.34,16.35,16.33,16.35,14400.0,15.4604,15.4699,15.4509,15.4699,14400.0
2009-04-07 13:30:00,16.34,16.34,16.29,16.33,25600.0,15.4604,15.4604,15.4131,15.4509,25600.0
2009-04-07 13:35:00,16.33,16.34,16.3,16.34,19800.0,15.4509,15.4604,15.4225,15.4604,19800.0
2009-04-07 13:40:00,16.34,16.36,16.34,16.35,15200.0,15.4604,15.4793,15.4604,15.4699,15200.0
2009-04-07 13:45:00,16.35,16.35,16.33,16.33,7400.0,15.4699,15.4699,15.4509,15.4509,7400.0
2009-04-07 13:50:00,16.33,16.38,16.33,16.35,30200.0,15.4509,15.4982,15.4509,15.4699,30200.0
2009-04-07 13:55:00,16.35,16.36,16.32,16.32,44200.0,15.4699,15.4793,15.4415,15.4415,44200.0
2009-04-07 14:00:00,16.31,16.31,16.25,16.25,29000.0,15.432,15.432,15.3752,15.3752,29000.0
2009-04-07 14:05:00,16.25,16.25,16.23,16.25,30800.0,15.3752,15.3752,15.3563,15.3752,30800.0
2009-04-07 14:10:00,16.25,16.26,16.24,16.26,26800.0,15.3752,15.3847,15.3658,15.3847,26800.0
2009-04-07 14:15:00,16.27,16.28,16.25,16.25,25800.0,15.3942,15.4036,15.3752,15.3752,25800.0
2009-04-07 14:20:00,16.25,16.27,16.24,16.25,34200.0,15.3752,15.3942,15.3658,15.3752,34200.0
2009-04-07 14:25:00,16.25,16.27,16.24,16.25,29400.0,15.3752,15.3942,15.3658,15.3752,29400.0
2009-04-07 14:30:00,16.25,16.25,16.22,16.23,65400.0,15.3752,15.3752,15.3469,15.3563,65400.0
2009-04-07 14:35:00,16.23,16.24,16.2,16.2,18000.0,15.3563,15.3658,15.3279,15.3279,18000.0
2009-04-07 14:40:00,16.2,16.21,16.18,16.18,35200.0,15.3279,15.3374,15.309,15.309,35200.0
2009-04-07 14:45:00,16.18,16.2,16.18,16.18,29800.0,15.309,15.3279,15.309,15.309,29800.0
2009-04-07 14:50:00,16.18,16.24,16.18,16.21,28000.0,15.309,15.3658,15.309,15.3374,28000.0
2009-04-07 14:55:00,16.22,16.22,16.18,16.18,53000.0,15.3469,15.3469,15.309,15.309,53000.0
2009-04-07 15:00:00,16.18,16.18,16.1,16.1,58600.0,15.309,15.309,15.2333,15.2333,58600.0
2009-04-07 15:05:00,16.11,16.13,16.08,16.12,54400.0,15.2428,15.2617,15.2144,15.2522,54400.0
2009-04-07 15:10:00,16.14,16.23,16.14,16.22,52400.0,15.2712,15.3563,15.2712,15.3469,52400.0
2009-04-07 15:15:00,16.23,16.25,16.22,16.23,33200.0,15.3563,15.3752,15.3469,15.3563,33200.0
2009-04-07 15:20:00,16.23,16.25,16.22,16.24,17000.0,15.3563,15.3752,15.3469,15.3658,17000.0
2009-04-07 15:25:00,16.24,16.26,16.18,16.18,58800.0,15.3658,15.3847,15.309,15.309,58800.0
2009-04-07 15:30:00,16.19,16.24,16.17,16.24,93600.0,15.3185,15.3658,15.2995,15.3658,93600.0
2009-04-07 15:35:00,16.23,16.25,16.18,16.24,32800.0,15.3563,15.3752,15.309,15.3658,32800.0
2009-04-07 15:40:00,16.22,16.29,16.2,16.29,72600.0,15.3469,15.4131,15.3279,15.4131,72600.0
2009-04-07 15:45:00,16.29,16.33,16.24,16.24,95400.0,15.4131,15.4509,15.3658,15.3658,95400.0
2009-04-07 15:50:00,16.25,16.28,16.24,16.24,65200.0,15.3752,15.4036,15.3658,15.3658,65200.0
2009-04-07 15:55:00,16.23,16.26,16.2,16.2,147800.0,15.3563,15.3847,15.3279,15.3279,147800.0
2009-04-08 09:30:00,16.25,16.31,16.05,16.07,29800.0,15.3752,15.432,15.186,15.2049,29800.0
2009-04-08 09:35:00,16.05,16.22,16.05,16.18,13800.0,15.186,15.3469,15.186,15.309,13800.0
2009-04-08 09:40:00,16.18,16.28,16.13,16.25,25800.0,15.309,15.4036,15.2617,15.3752,25800.0
2009-04-08 09:45:00,16.26,16.27,16.14,16.16,33000.0,15.3847,15.3942,15.2712,15.2901,33000.0
2009-04-08 09:50:00,16.15,16.25,16.15,16.19,16000.0,15.2806,15.3752,15.2806,15.3185,16000.0
2009-04-08 09:55:00,16.18,16.23,16.18,16.23,15400.0,15.309,15.3563,15.309,15.3563,15400.0
2009-04-08 10:00:00,16.21,16.27,16.18,16.23,26600.0,15.3374,15.3942,15.309,15.3563,26600.0
2009-04-08 10:05:00,16.22,16.26,16.2,16.21,33200.0,15.3469,15.3847,15.3279,15.3374,33200.0
2009-04-08 10:10:00,16.21,16.25,16.18,16.25,25000.0,15.3374,15.3752,15.309,15.3752,25000.0
2009-04-08 10:15:00,16.23,16.23,16.13,16.14,30400.0,15.3563,15.3563,15.2617,15.2712,30400.0
2009-04-08 10:20:00,16.14,16.15,16.1,16.1,13600.0,15.2712,15.2806,15.2333,15.2333,13600.0
2009-04-08 10:25:00,16.1,16.1,16.05,16.05,12400.0,15.2333,15.2333,15.186,15.186,12400.0
2009-04-08 10:30:00,16.05,16.12,16.04,16.12,40800.0,15.186,15.2522,15.1765,15.2522,40800.0
2009-04-08 10:35:00,16.12,16.15,16.08,16.09,33400.0,15.2522,15.2806,15.2144,15.2239,33400.0
2009-04-08 10:40:00,16.09,16.12,16.09,16.11,9000.0,15.2239,15.2522,15.2239,15.2428,9000.0
2009-04-08 10:45:00,16.11,16.13,16.1,16.11,15800.0,15.2428,15.2617,15.2333,15.2428,15800.0
2009-04-08 10:50:00,16.11,16.15,16.11,16.15,11000.0,15.2428,15.2806,15.2428,15.2806,11000.0
2009-04-08 10:55:00,16.15,16.15,16.11,16.13,8600.0,15.2806,15.2806,15.2428,15.2617,8600.0
2009-04-08 11:00:00,16.13,16.19,16.13,16.18,20600.0,15.2617,15.3185,15.2617,15.309,20600.0
2009-04-08 11:05:00,16.16,16.16,16.11,16.11,36200.0,15.2901,15.2901,15.2428,15.2428,36200.0
2009-04-08 11:10:00,16.12,16.14,16.11,16.13,6000.0,15.2522,15.2712,15.2428,15.2617,6000.0
2009-04-08 11:15:00,16.13,16.18,16.13,16.14,20000.0,15.2617,15.309,15.2617,15.2712,20000.0
2009-04-08 11:20:00,16.13,16.15,16.13,16.15,11000.0,15.2617,15.2806,15.2617,15.2806,11000.0
2009-04-08 11:25:00,16.15,16.18,16.14,16.16,22600.0,15.2806,15.309,15.2712,15.2901,22600.0
2009-04-08 11:30:00,16.16,16.16,16.12,16.13,28400.0,15.2901,15.2901,15.2522,15.2617,28400.0
2009-04-08 11:35:00,16.13,16.2,16.13,16.19,34400.0,15.2617,15.3279,15.2617,15.3185,34400.0
2009-04-08 11:40:00,16.19,16.19,16.16,16.16,18200.0,15.3185,15.3185,15.2901,15.2901,18200.0
2009-04-08 11:45:00,16.18,16.23,16.17,16.21,16200.0,15.309,15.3563,15.2995,15.3374,16200.0
2009-04-08 11:50:00,16.21,16.24,16.21,16.23,17600.0,15.3374,15.3658,15.3374,15.3563,17600.0
2009-04-08 11:55:00,16.23,16.25,16.23,16.24,8600.0,15.3563,15.3752,15.3563,15.3658,8600.0
2009-04-08 12:00:00,16.24,16.27,16.24,16.27,9000.0,15.3658,15.3942,15.3658,15.3942,9000.0
2009-04-08 12:05:00,16.27,16.27,16.21,16.21,14600.0,15.3942,15.3942,15.3374,15.3374,14600.0
2009-04-08 12:10:00,16.21,16.28,16.21,16.25,9000.0,15.3374,15.4036,15.3374,15.3752,9000.0
2009-04-08 12:15:00,16.25,16.29,16.24,16.28,18600.0,15.3752,15.4131,15.3658,15.4036,18600.0
2009-04-08 12:20:00,16.28,16.33,16.27,16.33,7800.0,15.4036,15.4509,15.3942,15.4509,7800.0
2009-04-08 12:25:00,16.33,16.34,16.32,16.33,8800.0,15.4509,15.4604,15.4415,15.4509,8800.0
2009-04-08 12:30:00,16.33,16.34,16.33,16.34,8600.0,15.4509,15.4604,15.4509,15.4604,8600.0
2009-04-08 12:35:00,16.35,16.35,16.31,16.32,6600.0,15.4699,15.4699,15.432,15.4415,6600.0
2009-04-08 12:40:00,16.32,16.4,16.32,16.36,52200.0,15.4415,15.5172,15.4415,15.4793,52200.0
2009-04-08 12:45:00,16.35,16.39,16.34,16.39,13600.0,15.4699,15.5077,15.4604,15.5077,13600.0
2009-04-08 12:50:00,16.39,16.43,16.38,16.43,42000.0,15.5077,15.5455,15.4982,15.5455,42000.0
2009-04-08 12:55:00,16.45,16.5,16.44,16.48,27400.0,15.5645,15.6118,15.555,15.5929,27400.0
2009-04-08 13:00:00,16.49,16.52,16.48,16.49,34600.0,15.6023,15.6307,15.5929,15.6023,34600.0
2009-04-08 13:05:00,16.49,16.5,16.47,16.49,15000.0,15.6023,15.6118,15.5834,15.6023,15000.0
2009-04-08 13:10:00,16.49,16.54,16.48,16.52,32800.0,15.6023,15.6496,15.5929,15.6307,32800.0
2009-04-08 13:15:00,16.53,16.54,16.5,16.52,24200.0,15.6402,15.6496,15.6118,15.6307,24200.0
2009-04-08 13:20:00,16.52,16.53,16.5,16.53,17400.0,15.6307,15.6402,15.6118,15.6402,17400.0
2009-04-08 13:25:00,16.52,16.52,16.5,16.5,6400.0,15.6307,15.6307,15.6118,15.6118,6400.0
2009-04-08 13:30:00,16.51,16.52,16.5,16.5,5600.0,15.6212,15.6307,15.6118,15.6118,5600.0
2009-04-08 13:35:00,16.5,16.5,16.46,16.46,13600.0,15.6118,15.6118,15.5739,15.5739,13600.0
2009-04-08 13:40:00,16.47,16.5,16.46,16.48,9800.0,15.5834,15.6118,15.5739,15.5929,9800.0
2009-04-08 13:45:00,16.48,16.49,16.46,16.46,16000.0,15.5929,15.6023,15.5739,15.5739,16000.0
2009-04-08 13:50:00,16.47,16.47,16.45,16.45,13000.0,15.5834,15.5834,15.5645,15.5645,13000.0
2009-04-08 13:55:00,16.46,16.48,16.46,16.47,6600.0,15.5739,15.5929,15.5739,15.5834,6600.0
2009-04-08 14:00:00,16.47,16.5,16.45,16.46,30400.0,15.5834,15.6118,15.5645,15.5739,30400.0
2009-04-08 14:05:00,16.45,16.47,16.43,16.44,49400.0,15.5645,15.5834,15.5455,15.555,49400.0
2009-04-08 14:10:00,16.44,16.46,16.43,16.46,12200.0,15.555,15.5739,15.5455,15.5739,12200.0
2009-04-08 14:15:00,16.45,16.45,16.43,16.43,16800.0,15.5645,15.5645,15.5455,15.5455,16800.0
2009-04-08 14:20:00,16.43,16.45,16.43,16.44,15400.0,15.5455,15.5645,15.5455,15.555,15400.0
2009-04-08 14:25:00,16.43,16.47,16.43,16.46,21600.0,15.5455,15.5834,15.5455,15.5739,21600.0
2009-04-08 14:30:00,16.46,16.47,16.46,16.46,9600.0,15.5739,15.5834,15.5739,15.5739,9600.0
2009-04-08 14:35:00,16.46,16.47,16.41,16.45,61800.0,15.5739,15.5834,15.5266,15.5645,61800.0
2009-04-08 14:40:00,16.43,16.46,16.42,16.43,21000.0,15.5455,15.5739,15.5361,15.5455,21000.0
2009-04-08 14:45:00,16.43,16.43,16.43,16.43,4600.0,15.5455,15.5455,15.5455,15.5455,4600.0
2009-04-08 14:50:00,16.43,16.45,16.39,16.4,34200.0,15.5455,15.5645,15.5077,15.5172,34200.0
2009-04-08 14:55:00,16.41,16.42,16.38,16.42,23600.0,15.5266,15.5361,15.4982,15.5361,23600.0
2009-04-08 15:00:00,16.41,16.42,16.36,16.39,46200.0,15.5266,15.5361,15.4793,15.5077,46200.0
2009-04-08 15:05:00,16.39,16.42,16.36,16.39,43600.0,15.5077,15.5361,15.4793,15.5077,43600.0
2009-04-08 15:10:00,16.38,16.43,16.38,16.42,35800.0,15.4982,15.5455,15.4982,15.5361,35800.0
2009-04-08 15:15:00,16.42,16.45,16.42,16.43,26600.0,15.5361,15.5645,15.5361,15.5455,26600.0
2009-04-08 15:20:00,16.43,16.45,16.43,16.45,22200.0,15.5455,15.5645,15.5455,15.5645,22200.0
2009-04-08 15:25:00,16.45,16.49,16.43,16.43,40600.0,15.5645,15.6023,15.5455,15.5455,40600.0
2009-04-08 15:30:00,16.43,16.51,16.43,16.5,54000.0,15.5455,15.6212,15.5455,15.6118,54000.0
2009-04-08 15:35:00,16.51,16.53,16.47,16.52,45600.0,15.6212,15.6402,15.5834,15.6307,45600.0
2009-04-08 15:40:00,16.52,16.52,16.49,16.49,54200.0,15.6307,15.6307,15.6023,15.6023,54200.0
2009-04-08 15:45:00,16.5,16.53,16.46,16.5,48000.0,15.6118,15.6402,15.5739,15.6118,48000.0
2009-04-08 15:50:00,16.5,16.53,16.5,16.51,58600.0,15.6118,15.6402,15.6118,15.6212,58600.0
2009-04-08 15:55:00,16.51,16.58,16.5,16.55,96200.0,15.6212,15.6875,15.6118,15.6591,96200.0
2009-04-09 09:30:00,16.75,16.75,16.48,16.5,31000.0,15.8483,15.8483,15.5929,15.6118,31000.0
2009-04-09 09:35:00,16.53,16.54,16.44,16.48,58200.0,15.6402,15.6496,15.555,15.5929,58200.0
2009-04-09 09:40:00,16.49,16.52,16.47,16.49,67800.0,15.6023,15.6307,15.5834,15.6023,67800.0
2009-04-09 09:45:00,16.5,16.52,16.49,16.52,101800.0,15.6118,15.6307,15.6023,15.6307,101800.0
2009-04-09 09:50:00,16.52,16.57,16.48,16.5,54600.0,15.6307,15.678,15.5929,15.6118,54600.0
2009-04-09 09:55:00,16.5,16.5,16.47,16.47,59200.0,15.6118,15.6118,15.5834,15.5834,59200.0
2009-04-09 10:00:00,16.48,16.5,16.47,16.47,39000.0,15.5929,15.6118,15.5834,15.5834,39000.0
2009-04-09 10:05:00,16.47,16.48,16.46,16.47,28600.0,15.5834,15.5929,15.5739,15.5834,28600.0
2009-04-09 10:10:00,16.46,16.48,16.46,16.47,27200.0,15.5739,15.5929,15.5739,15.5834,27200.0
2009-04-09 10:15:00,16.47,16.5,16.47,16.5,42400.0,15.5834,15.6118,15.5834,15.6118,42400.0
2009-04-09 10:20:00,16.5,16.5,16.48,16.49,60800.0,15.6118,15.6118,15.5929,15.6023,60800.0
2009-04-09 10:25:00,16.5,16.5,16.49,16.5,41800.0,15.6118,15.6118,15.6023,15.6118,41800.0
2009-04-09 10:30:00,16.5,16.51,16.49,16.51,62600.0,15.6118,15.6212,15.6023,15.6212,62600.0
2009-04-09 10:35:00,16.5,16.52,16.49,16.5,47000.0,15.6118,15.6307,15.6023,15.6118,47000.0
2009-04-09 10:40:00,16.49,16.5,16.48,16.49,45600.0,15.6023,15.6118,15.5929,15.6023,45600.0
2009-04-09 10:45:00,16.5,16.5,16.49,16.5,40200.0,15.6118,15.6118,15.6023,15.6118,40200.0
2009-04-09 10:50:00,16.5,16.5,16.48,16.5,25800.0,15.6118,15.6118,15.5929,15.6118,25800.0
2009-04-09 10:55:00,16.5,16.5,16.49,16.49,33200.0,15.6118,15.6118,15.6023,15.6023,33200.0
2009-04-09 11:00:00,16.5,16.5,16.49,16.5,42400.0,15.6118,15.6118,15.6023,15.6118,42400.0
2009-04-09 11:05:00,16.5,16.5,16.48,16.49,11000.0,15.6118,15.6118,15.5929,15.6023,11000.0
2009-04-09 11:10:00,16.49,16.5,16.48,16.48,15400.0,15.6023,15.6118,15.5929,15.5929,15400.0
2009-04-09 11:15:00,16.48,16.5,16.48,16.5,24800.0,15.5929,15.6118,15.5929,15.6118,24800.0
2009-04-09 11:20:00,16.5,16.5,16.49,16.49,8800.0,15.6118,15.6118,15.6023,15.6023,8800.0
2009-04-09 11:25:00,16.49,16.49,16.43,16.45,19200.0,15.6023,15.6023,15.5455,15.5645,19200.0
2009-04-09 11:30:00,16.45,16.47,16.45,16.45,8000.0,15.5645,15.5834,15.5645,15.5645,8000.0
2009-04-09 11:35:00,16.46,16.46,16.42,16.44,25200.0,15.5739,15.5739,15.5361,15.555,25200.0
2009-04-09 11:40:00,16.45,16.45,16.42,16.43,10400.0,15.5645,15.5645,15.5361,15.5455,10400.0
2009-04-09 11:45:00,16.43,16.47,16.43,16.45,14400.0,15.5455,15.5834,15.5455,15.5645,14400.0
2009-04-09 11:50:00,16.45,16.45,16.42,16.43,6800.0,15.5645,15.5645,15.5361,15.5455,6800.0
2009-04-09 11:55:00,16.43,16.45,16.43,16.45,8800.0,15.5455,15.5645,15.5455,15.5645,8800.0
2009-04-09 12:00:00,16.46,16.47,16.45,16.46,12400.0,15.5739,15.5834,15.5645,15.5739,12400.0
2009-04-09 12:05:00,16.46,16.47,16.44,16.47,13000.0,15.5739,15.5834,15.555,15.5834,13000.0
2009-04-09 12:10:00,16.46,16.47,16.44,16.44,13600.0,15.5739,15.5834,15.555,15.555,13600.0
2009-04-09 12:15:00,16.43,16.44,16.42,16.42,8400.0,15.5455,15.555,15.5361,15.5361,8400.0
2009-04-09 12:20:00,16.42,16.46,16.42,16.46,17400.0,15.5361,15.5739,15.5361,15.5739,17400.0
2009-04-09 12:25:00,16.47,16.5,16.46,16.5,40200.0,15.5834,15.6118,15.5739,15.6118,40200.0
2009-04-09 12:30:00,16.5,16.5,16.49,16.5,27800.0,15.6118,15.6118,15.6023,15.6118,27800.0
2009-04-09 12:35:00,16.49,16.52,16.48,16.5,33200.0,15.6023,15.6307,15.5929,15.6118,33200.0
2009-04-09 12:40:00,16.5,16.52,16.49,16.5,8000.0,15.6118,15.6307,15.6023,15.6118,8000.0
2009-04-09 12:45:00,16.5,16.5,16.49,16.5,11400.0,15.6118,15.6118,15.6023,15.6118,11400.0
2009-04-09 12:50:00,16.5,16.5,16.49,16.49,7800.0,15.6118,15.6118,15.6023,15.6023,7800.0
2009-04-09 12:55:00,16.5,16.5,16.49,16.49,11600.0,15.6118,15.6118,15.6023,15.6023,11600.0
2009-04-09 13:00:00,16.5,16.5,16.49,16.5,7800.0,15.6118,15.6118,15.6023,15.6118,7800.0
2009-04-09 13:05:00,16.5,16.54,16.5,16.54,15000.0,15.6118,15.6496,15.6118,15.6496,15000.0
2009-04-09 13:10:00,16.54,16.55,16.52,16.52,12400.0,15.6496,15.6591,15.6307,15.6307,12400.0
2009-04-09 13:15:00,16.52,16.54,16.52,16.53,7400.0,15.6307,15.6496,15.6307,15.6402,7400.0
2009-04-09 13:20:00,16.53,16.54,16.52,16.53,10600.0,15.6402,15.6496,15.6307,15.6402,10600.0
2009-04-09 13:25:00,16.53,16.54,16.52,16.54,7200.0,15.6402,15.6496,15.6307,15.6496,7200.0
2009-04-09 13:30:00,16.55,16.55,16.53,16.54,10000.0,15.6591,15.6591,15.6402,15.6496,10000.0
2009-04-09 13:35:00,16.54,16.54,16.53,16.54,7000.0,15.6496,15.6496,15.6402,15.6496,7000.0
2009-04-09 13:40:00,16.53,16.54,16.53,16.53,7200.0,15.6402,15.6496,15.6402,15.6402,7200.0
2009-04-09 13:45:00,16.53,16.55,16.52,16.55,15000.0,15.6402,15.6591,15.6307,15.6591,15000.0
2009-04-09 13:50:00,16.54,16.56,16.52,16.55,16200.0,15.6496,15.6686,15.6307,15.6591,16200.0
2009-04-09 13:55:00,16.55,16.55,16.54,16.55,4800.0,15.6591,15.6591,15.6496,15.6591,4800.0
2009-04-09 14:00:00,16.55,16.56,16.53,16.54,8800.0,15.6591,15.6686,15.6402,15.6496,8800.0
2009-04-09 14:05:00,16.53,16.58,16.53,16.57,18200.0,15.6402,15.6875,15.6402,15.678,18200.0
2009-04-09 14:10:00,16.57,16.57,16.55,16.55,16600.0,15.678,15.678,15.6591,15.6591,16600.0
2009-04-09 14:15:00,16.54,16.56,16.53,16.56,43600.0,15.6496,15.6686,15.6402,15.6686,43600.0
2009-04-09 14:20:00,16.56,16.57,16.55,16.57,14200.0,15.6686,15.678,15.6591,15.678,14200.0
2009-04-09 14:25:00,16.57,16.64,16.57,16.6,36600.0,15.678,15.7442,15.678,15.7064,36600.0
2009-04-09 14:30:00,16.61,16.64,16.6,16.62,21400.0,15.7159,15.7442,15.7064,15.7253,21400.0
2009-04-09 14:35:00,16.62,16.65,16.61,16.64,17400.0,15.7253,15.7537,15.7159,15.7442,17400.0
2009-04-09 14:40:00,16.66,16.66,16.63,16.65,15200.0,15.7632,15.7632,15.7348,15.7537,15200.0
2009-04-09 14:45:00,16.65,16.67,16.64,16.64,27200.0,15.7537,15.7726,15.7442,15.7442,27200.0
2009-04-09 14:50:00,16.64,16.65,16.61,16.61,19800.0,15.7442,15.7537,15.7159,15.7159,19800.0
2009-04-09 14:55:00,16.61,16.62,16.59,16.6,24000.0,15.7159,15.7253,15.6969,15.7064,24000.0
2009-04-09 15:00:00,16.61,16.63,16.59,16.61,22800.0,15.7159,15.7348,15.6969,15.7159,22800.0
2009-04-09 15:05:00,16.61,16.61,16.59,16.61,17400.0,15.7159,15.7159,15.6969,15.7159,17400.0
2009-04-09 15:10:00,16.61,16.63,16.57,16.57,41000.0,15.7159,15.7348,15.678,15.678,41000.0
2009-04-09 15:15:00,16.57,16.61,16.57,16.59,34400.0,15.678,15.7159,15.678,15.6969,34400.0
2009-04-09 15:20:00,16.6,16.61,16.55,16.55,32000.0,15.7064,15.7159,15.6591,15.6591,32000.0
2009-04-09 15:25:00,16.56,16.59,16.54,16.59,46200.0,15.6686,15.6969,15.6496,15.6969,46200.0
2009-04-09 15:30:00,16.59,16.6,16.56,16.58,41000.0,15.6969,15.7064,15.6686,15.6875,41000.0
2009-04-09 15:35:00,16.58,16.61,16.57,16.59,47400.0,15.6875,15.7159,15.678,15.6969,47400.0
2009-04-09 15:40:00,16.59,16.65,16.58,16.61,100400.0,15.6969,15.7537,15.6875,15.7159,100400.0
2009-04-09 15:45:00,16.61,16.65,16.6,16.65,100400.0,15.7159,15.7537,15.7064,15.7537,100400.0
2009-04-09 15:50:00,16.65,16.7,16.63,16.68,89400.0,15.7537,15.801,15.7348,15.7821,89400.0
2009-04-09 15:55:00,16.68,16.73,16.66,16.73,145400.0,15.7821,15.8294,15.7632,15.8294,145400.0
2009-04-13 09:30:00,16.52,16.55,16.46,16.47,8800.0,15.6307,15.6591,15.5739,15.5834,8800.0
2009-04-13 09:35:00,16.46,16.53,16.43,16.53,13200.0,15.5739,15.6402,15.5455,15.6402,13200.0
2009-04-13 09:40:00,16.53,16.54,16.5,16.52,29000.0,15.6402,15.6496,15.6118,15.6307,29000.0
2009-04-13 09:45:00,16.51,16.54,16.49,16.53,13200.0,15.6212,15.6496,15.6023,15.6402,13200.0
2009-04-13 09:50:00,16.55,16.55,16.49,16.53,11400.0,15.6591,15.6591,15.6023,15.6402,11400.0
2009-04-13 09:55:00,16.51,16.53,16.48,16.5,20200.0,15.6212,15.6402,15.5929,15.6118,20200.0
2009-04-13 10:00:00,16.5,16.5,16.48,16.5,16000.0,15.6118,15.6118,15.5929,15.6118,16000.0
2009-04-13 10:05:00,16.5,16.5,16.49,16.5,33200.0,15.6118,15.6118,15.6023,15.6118,33200.0
2009-04-13 10:10:00,16.5,16.51,16.49,16.5,22200.0,15.6118,15.6212,15.6023,15.6118,22200.0
2009-04-13 10:15:00,16.5,16.53,16.49,16.53,35800.0,15.6118,15.6402,15.6023,15.6402,35800.0
2009-04-13 10:20:00,16.53,16.55,16.52,16.55,16000.0,15.6402,15.6591,15.6307,15.6591,16000.0
2009-04-13 10:25:00,16.54,16.55,16.54,16.54,26800.0,15.6496,15.6591,15.6496,15.6496,26800.0
2009-04-13 10:30:00,16.55,16.55,16.49,16.52,22400.0,15.6591,15.6591,15.6023,15.6307,22400.0
2009-04-13 10:35:00,16.5,16.56,16.5,16.51,14600.0,15.6118,15.6686,15.6118,15.6212,14600.0
2009-04-13 10:40:00,16.5,16.52,16.5,16.5,12800.0,15.6118,15.6307,15.6118,15.6118,12800.0
2009-04-13 10:45:00,16.51,16.53,16.5,16.52,8600.0,15.6212,15.6402,15.6118,15.6307,8600.0
2009-04-13 10:50:00,16.52,16.56,16.5,16.5,12400.0,15.6307,15.6686,15.6118,15.6118,12400.0
2009-04-13 10:55:00,16.49,16.53,16.49,16.52,21200.0,15.6023,15.6402,15.6023,15.6307,21200.0
2009-04-13 11:00:00,16.5,16.5,16.43,16.43,18000.0,15.6118,15.6118,15.5455,15.5455,18000.0
2009-04-13 11:05:00,16.42,16.43,16.41,16.42,8600.0,15.5361,15.5455,15.5266,15.5361,8600.0
2009-04-13 11:10:00,16.41,16.44,16.4,16.42,13600.0,15.5266,15.555,15.5172,15.5361,13600.0
2009-04-13 11:15:00,16.42,16.43,16.4,16.42,5400.0,15.5361,15.5455,15.5172,15.5361,5400.0
2009-04-13 11:20:00,16.42,16.42,16.39,16.4,15200.0,15.5361,15.5361,15.5077,15.5172,15200.0
2009-04-13 11:25:00,16.4,16.47,16.4,16.46,8200.0,15.5172,15.5834,15.5172,15.5739,8200.0
2009-04-13 11:30:00,16.44,16.44,16.4,16.4,3600.0,15.555,15.555,15.5172,15.5172,3600.0
2009-04-13 11:35:00,16.39,16.39,16.36,16.36,12800.0,15.5077,15.5077,15.4793,15.4793,12800.0
2009-04-13 11:40:00,16.36,16.38,16.35,16.36,8400.0,15.4793,15.4982,15.4699,15.4793,8400.0
2009-04-13 11:45:00,16.37,16.39,16.37,16.39,4000.0,15.4888,15.5077,15.4888,15.5077,4000.0
2009-04-13 11:50:00,16.38,16.38,16.35,16.37,11800.0,15.4982,15.4982,15.4699,15.4888,11800.0
2009-04-13 11:55:00,16.36,16.43,16.36,16.38,6200.0,15.4793,15.5455,15.4793,15.4982,6200.0
2009-04-13 12:00:00,16.4,16.41,16.38,16.4,13800.0,15.5172,15.5266,15.4982,15.5172,13800.0
2009-04-13 12:05:00,16.4,16.41,16.4,16.4,7200.0,15.5172,15.5266,15.5172,15.5172,7200.0
2009-04-13 12:10:00,16.39,16.4,16.39,16.39,3200.0,15.5077,15.5172,15.5077,15.5077,3200.0
2009-04-13 12:15:00,16.38,16.4,16.38,16.38,10000.0,15.4982,15.5172,15.4982,15.4982,10000.0
2009-04-13 12:20:00,16.36,16.38,16.35,16.36,8600.0,15.4793,15.4982,15.4699,15.4793,8600.0
2009-04-13 12:25:00,16.36,16.36,16.34,16.35,7800.0,15.4793,15.4793,15.4604,15.4699,7800.0
2009-04-13 12:30:00,16.35,16.38,16.31,16.34,48200.0,15.4699,15.4982,15.432,15.4604,48200.0
2009-04-13 12:35:00,16.36,16.36,16.34,16.36,11800.0,15.4793,15.4793,15.4604,15.4793,11800.0
2009-04-13 12:40:00,16.36,16.36,16.35,16.35,8600.0,15.4793,15.4793,15.4699,15.4699,8600.0
2009-04-13 12:45:00,16.36,16.38,16.35,16.37,30200.0,15.4793,15.4982,15.4699,15.4888,30200.0
2009-04-13 12:50:00,16.37,16.38,16.36,16.36,9000.0,15.4888,15.4982,15.4793,15.4793,9000.0
2009-04-13 12:55:00,16.36,16.38,16.36,16.38,5400.0,15.4793,15.4982,15.4793,15.4982,5400.0
2009-04-13 13:00:00,16.38,16.38,16.28,16.29,25400.0,15.4982,15.4982,15.4036,15.4131,25400.0
2009-04-13 13:05:00,16.29,16.31,16.29,16.3,13400.0,15.4131,15.432,15.4131,15.4225,13400.0
2009-04-13 13:10:00,16.3,16.31,16.27,16.3,13400.0,15.4225,15.432,15.3942,15.4225,13400.0
2009-04-13 13:15:00,16.3,16.31,16.29,16.3,8000.0,15.4225,15.432,15.4131,15.4225,8000.0
2009-04-13 13:20:00,16.31,16.36,16.31,16.34,16800.0,15.432,15.4793,15.432,15.4604,16800.0
2009-04-13 13:25:00,16.34,16.35,16.29,16.3,26200.0,15.4604,15.4699,15.4131,15.4225,26200.0
2009-04-13 13:30:00,16.3,16.32,16.29,16.3,19800.0,15.4225,15.4415,15.4131,15.4225,19800.0
2009-04-13 13:35:00,16.3,16.3,16.26,16.28,24000.0,15.4225,15.4225,15.3847,15.4036,24000.0
2009-04-13 13:40:00,16.29,16.29,16.28,16.28,5000.0,15.4131,15.4131,15.4036,15.4036,5000.0
2009-04-13 13:45:00,16.29,16.31,16.29,16.29,18800.0,15.4131,15.432,15.4131,15.4131,18800.0
2009-04-13 13:50:00,16.3,16.3,16.3,16.3,14000.0,15.4225,15.4225,15.4225,15.4225,14000.0
2009-04-13 13:55:00,16.3,16.3,16.27,16.27,15000.0,15.4225,15.4225,15.3942,15.3942,15000.0
2009-04-13 14:00:00,16.28,16.3,16.26,16.27,15200.0,15.4036,15.4225,15.3847,15.3942,15200.0
2009-04-13 14:05:00,16.27,16.28,16.25,16.25,18200.0,15.3942,15.4036,15.3752,15.3752,18200.0
2009-04-13 14:10:00,16.26,16.26,16.21,16.23,20200.0,15.3847,15.3847,15.3374,15.3563,20200.0
2009-04-13 14:15:00,16.24,16.27,16.23,16.25,10400.0,15.3658,15.3942,15.3563,15.3752,10400.0
2009-04-13 14:20:00,16.25,16.28,16.25,16.27,8400.0,15.3752,15.4036,15.3752,15.3942,8400.0
2009-04-13 14:25:00,16.27,16.29,16.27,16.28,14600.0,15.3942,15.4131,15.3942,15.4036,14600.0
2009-04-13 14:30:00,16.28,16.3,16.27,16.3,17400.0,15.4036,15.4225,15.3942,15.4225,17400.0
2009-04-13 14:35:00,16.3,16.3,16.29,16.29,12600.0,15.4225,15.4225,15.4131,15.4131,12600.0
2009-04-13 14:40:00,16.29,16.3,16.28,16.29,26000.0,15.4131,15.4225,15.4036,15.4131,26000.0
2009-04-13 14:45:00,16.29,16.3,16.28,16.3,19000.0,15.4131,15.4225,15.4036,15.4225,19000.0
2009-04-13 14:50:00,16.3,16.31,16.28,16.29,37800.0,15.4225,15.432,15.4036,15.4131,37800.0
2009-04-13 14:55:00,16.3,16.3,16.28,16.28,26800.0,15.4225,15.4225,15.4036,15.4036,26800.0
2009-04-13 15:00:00,16.29,16.3,16.25,16.3,52600.0,15.4131,15.4225,15.3752,15.4225,52600.0
2009-04-13 15:05:00,16.3,16.31,16.29,16.3,26400.0,15.4225,15.432,15.4131,15.4225,26400.0
2009-04-13 15:10:00,16.31,16.34,16.31,16.34,17600.0,15.432,15.4604,15.432,15.4604,17600.0
2009-04-13 15:15:00,16.34,16.36,16.33,16.36,20600.0,15.4604,15.4793,15.4509,15.4793,20600.0
2009-04-13 15:20:00,16.36,16.37,16.35,16.36,22400.0,15.4793,15.4888,15.4699,15.4793,22400.0
2009-04-13 15:25:00,16.36,16.38,16.36,16.36,25600.0,15.4793,15.4982,15.4793,15.4793,25600.0
2009-04-13 15:30:00,16.36,16.42,16.35,16.42,34800.0,15.4793,15.5361,15.4699,15.5361,34800.0
2009-04-13 15:35:00,16.42,16.43,16.38,16.4,46200.0,15.5361,15.5455,15.4982,15.5172,46200.0
2009-04-13 15:40:00,16.4,16.41,16.38,16.39,51600.0,15.5172,15.5266,15.4982,15.5077,51600.0
2009-04-13 15:45:00,16.39,16.41,16.36,16.38,46000.0,15.5077,15.5266,15.4793,15.4982,46000.0
2009-04-13 15:50:00,16.38,16.4,16.36,16.39,44400.0,15.4982,15.5172,15.4793,15.5077,44400.0
2009-04-13 15:55:00,16.39,16.4,16.35,16.38,89400.0,15.5077,15.5172,15.4699,15.4982,89400.0
2009-04-14 09:30:00,16.21,16.21,16.11,16.17,21800.0,15.3374,15.3374,15.2428,15.2995,21800.0
2009-04-14 09:35:00,16.17,16.27,16.1,16.25,15400.0,15.2995,15.3942,15.2333,15.3752,15400.0
2009-04-14 09:40:00,16.25,16.34,16.24,16.34,12000.0,15.3752,15.4604,15.3658,15.4604,12000.0
2009-04-14 09:45:00,16.31,16.31,16.22,16.23,15200.0,15.432,15.432,15.3469,15.3563,15200.0
2009-04-14 09:50:00,16.24,16.29,16.23,16.25,24600.0,15.3658,15.4131,15.3563,15.3752,24600.0
2009-04-14 09:55:00,16.25,16.34,16.25,16.34,12200.0,15.3752,15.4604,15.3752,15.4604,12200.0
2009-04-14 10:00:00,16.32,16.39,16.32,16.37,18800.0,15.4415,15.5077,15.4415,15.4888,18800.0
2009-04-14 10:05:00,16.38,16.38,16.22,16.23,12400.0,15.4982,15.4982,15.3469,15.3563,12400.0
2009-04-14 10:10:00,16.22,16.22,16.17,16.17,22600.0,15.3469,15.3469,15.2995,15.2995,22600.0
2009-04-14 10:15:00,16.16,16.25,16.15,16.21,16600.0,15.2901,15.3752,15.2806,15.3374,16600.0
2009-04-14 10:20:00,16.22,16.24,16.2,16.24,12800.0,15.3469,15.3658,15.3279,15.3658,12800.0
2009-04-14 10:25:00,16.23,16.25,16.2,16.2,14600.0,15.3563,15.3752,15.3279,15.3279,14600.0
2009-04-14 10:30:00,16.2,16.22,16.19,16.2,31400.0,15.3279,15.3469,15.3185,15.3279,31400.0
2009-04-14 10:35:00,16.2,16.2,16.19,16.2,40800.0,15.3279,15.3279,15.3185,15.3279,40800.0
2009-04-14 10:40:00,16.2,16.21,16.2,16.2,33200.0,15.3279,15.3374,15.3279,15.3279,33200.0
2009-04-14 10:45:00,16.2,16.2,16.18,16.2,16600.0,15.3279,15.3279,15.309,15.3279,16600.0
2009-04-14 10:50:00,16.19,16.2,16.18,16.18,12000.0,15.3185,15.3279,15.309,15.309,12000.0
2009-04-14 10:55:00,16.18,16.18,16.15,16.16,18600.0,15.309,15.309,15.2806,15.2901,18600.0
2009-04-14 11:00:00,16.15,16.21,16.14,16.2,14400.0,15.2806,15.3374,15.2712,15.3279,14400.0
2009-04-14 11:05:00,16.18,16.18,16.14,16.17,21000.0,15.309,15.309,15.2712,15.2995,21000.0
2009-04-14 11:10:00,16.18,16.24,16.16,16.24,11200.0,15.309,15.3658,15.2901,15.3658,11200.0
2009-04-14 11:15:00,16.23,16.25,16.23,16.24,14600.0,15.3563,15.3752,15.3563,15.3658,14600.0
2009-04-14 11:20:00,16.25,16.27,16.24,16.27,16800.0,15.3752,15.3942,15.3658,15.3942,16800.0
2009-04-14 11:25:00,16.27,16.29,16.25,16.25,4200.0,15.3942,15.4131,15.3752,15.3752,4200.0
2009-04-14 11:30:00,16.25,16.29,16.25,16.27,15000.0,15.3752,15.4131,15.3752,15.3942,15000.0
2009-04-14 11:35:00,16.27,16.27,16.21,16.21,24200.0,15.3942,15.3942,15.3374,15.3374,24200.0
2009-04-14 11:40:00,16.21,16.26,16.2,16.25,10000.0,15.3374,15.3847,15.3279,15.3752,10000.0
2009-04-14 11:45:00,16.24,16.26,16.22,16.22,17400.0,15.3658,15.3847,15.3469,15.3469,17400.0
2009-04-14 11:50:00,16.22,16.23,16.18,16.19,14200.0,15.3469,15.3563,15.309,15.3185,14200.0
2009-04-14 11:55:00,16.19,16.2,16.18,16.18,13400.0,15.3185,15.3279,15.309,15.309,13400.0
2009-04-14 12:00:00,16.18,16.2,16.18,16.2,16600.0,15.309,15.3279,15.309,15.3279,16600.0
2009-04-14 12:05:00,16.2,16.2,16.18,16.18,9200.0,15.3279,15.3279,15.309,15.309,9200.0
2009-04-14 12:10:00,16.18,16.2,16.17,16.18,8800.0,15.309,15.3279,15.2995,15.309,8800.0
2009-04-14 12:15:00,16.18,16.21,16.17,16.2,13400.0,15.309,15.3374,15.2995,15.3279,13400.0
2009-04-14 12:20:00,16.2,16.21,16.18,16.21,16600.0,15.3279,15.3374,15.309,15.3374,16600.0
2009-04-14 12:25:00,16.22,16.26,16.21,16.24,10200.0,15.3469,15.3847,15.3374,15.3658,10200.0
2009-04-14 12:30:00,16.24,16.29,16.24,16.25,18400.0,15.3658,15.4131,15.3658,15.3752,18400.0
2009-04-14 12:35:00,16.26,16.26,16.24,16.25,10600.0,15.3847,15.3847,15.3658,15.3752,10600.0
2009-04-14 12:40:00,16.25,16.25,16.2,16.22,12000.0,15.3752,15.3752,15.3279,15.3469,12000.0
2009-04-14 12:45:00,16.21,16.22,16.14,16.16,19000.0,15.3374,15.3469,15.2712,15.2901,19000.0
2009-04-14 12:50:00,16.16,16.18,16.15,16.17,7400.0,15.2901,15.309,15.2806,15.2995,7400.0
2009-04-14 12:55:00,16.16,16.17,16.13,16.17,11000.0,15.2901,15.2995,15.2617,15.2995,11000.0
2009-04-14 13:00:00,16.17,16.19,16.17,16.17,9200.0,15.2995,15.3185,15.2995,15.2995,9200.0
2009-04-14 13:05:00,16.16,16.18,16.15,16.18,9600.0,15.2901,15.309,15.2806,15.309,9600.0
2009-04-14 13:10:00,16.18,16.2,16.16,16.19,16600.0,15.309,15.3279,15.2901,15.3185,16600.0
2009-04-14 13:15:00,16.2,16.25,16.2,16.25,18800.0,15.3279,15.3752,15.3279,15.3752,18800.0
2009-04-14 13:20:00,16.24,16.25,16.2,16.21,14600.0,15.3658,15.3752,15.3279,15.3374,14600.0
2009-04-14 13:25:00,16.21,16.26,16.21,16.25,16200.0,15.3374,15.3847,15.3374,15.3752,16200.0
2009-04-14 13:30:00,16.25,16.26,16.25,16.25,20800.0,15.3752,15.3847,15.3752,15.3752,20800.0
2009-04-14 13:35:00,16.25,16.26,16.22,16.23,18800.0,15.3752,15.3847,15.3469,15.3563,18800.0
2009-04-14 13:40:00,16.23,16.25,16.22,16.24,14200.0,15.3563,15.3752,15.3469,15.3658,14200.0
2009-04-14 13:45:00,16.23,16.25,16.2,16.23,12200.0,15.3563,15.3752,15.3279,15.3563,12200.0
2009-04-14 13:50:00,16.24,16.24,16.19,16.2,9400.0,15.3658,15.3658,15.3185,15.3279,9400.0
2009-04-14 13:55:00,16.18,16.24,16.18,16.24,12200.0,15.309,15.3658,15.309,15.3658,12200.0
2009-04-14 14:00:00,16.23,16.25,16.22,16.25,58800.0,15.3563,15.3752,15.3469,15.3752,58800.0
2009-04-14 14:05:00,16.24,16.24,16.2,16.21,13600.0,15.3658,15.3658,15.3279,15.3374,13600.0
2009-04-14 14:10:00,16.21,16.26,16.2,16.25,17600.0,15.3374,15.3847,15.3279,15.3752,17600.0
2009-04-14 14:15:00,16.25,16.26,16.23,16.25,17600.0,15.3752,15.3847,15.3563,15.3752,17600.0
2009-04-14 14:20:00,16.24,16.28,16.22,16.27,12800.0,15.3658,15.4036,15.3469,15.3942,12800.0
2009-04-14 14:25:00,16.27,16.27,16.24,16.27,14800.0,15.3942,15.3942,15.3658,15.3942,14800.0
2009-04-14 14:30:00,16.27,16.27,16.23,16.24,10800.0,15.3942,15.3942,15.3563,15.3658,10800.0
2009-04-14 14:35:00,16.25,16.27,16.25,16.27,16000.0,15.3752,15.3942,15.3752,15.3942,16000.0
2009-04-14 14:40:00,16.28,16.28,16.24,16.25,15000.0,15.4036,15.4036,15.3658,15.3752,15000.0
2009-04-14 14:45:00,16.24,16.25,16.22,16.23,11200.0,15.3658,15.3752,15.3469,15.3563,11200.0
2009-04-14 14:50:00,16.24,16.24,16.18,16.18,17600.0,15.3658,15.3658,15.309,15.309,17600.0
2009-04-14 14:55:00,16.18,16.25,16.18,16.25,29000.0,15.309,15.3752,15.309,15.3752,29000.0
2009-04-14 15:00:00,16.25,16.27,16.23,16.23,25000.0,15.3752,15.3942,15.3563,15.3563,25000.0
2009-04-14 15:05:00,16.21,16.24,16.2,16.21,26000.0,15.3374,15.3658,15.3279,15.3374,26000.0
2009-04-14 15:10:00,16.21,16.24,16.18,16.22,23000.0,15.3374,15.3658,15.309,15.3469,23000.0
2009-04-14 15:15:00,16.21,16.25,16.2,16.25,21600.0,15.3374,15.3752,15.3279,15.3752,21600.0
2009-04-14 15:20:00,16.25,16.26,16.2,16.2,16200.0,15.3752,15.3847,15.3279,15.3279,16200.0
2009-04-14 15:25:00,16.21,16.23,16.17,16.18,30800.0,15.3374,15.3563,15.2995,15.309,30800.0
2009-04-14 15:30:00,16.19,16.19,16.17,16.17,26000.0,15.3185,15.3185,15.2995,15.2995,26000.0
2009-04-14 15:35:00,16.18,16.19,16.15,16.15,48800.0,15.309,15.3185,15.2806,15.2806,48800.0
2009-04-14 15:40:00,16.15,16.21,16.14,16.18,71600.0,15.2806,15.3374,15.2712,15.309,71600.0
2009-04-14 15:45:00,16.18,16.24,16.17,16.18,42000.0,15.309,15.3658,15.2995,15.309,42000.0
2009-04-14 15:50:00,16.17,16.2,16.14,16.14,48400.0,15.2995,15.3279,15.2712,15.2712,48400.0
2009-04-14 15:55:00,16.14,16.15,16.11,16.13,132400.0,15.2712,15.2806,15.2428,15.2617,132400.0
2009-04-15 09:30:00,16.02,16.16,16.02,16.11,31800.0,15.1576,15.2901,15.1576,15.2428,31800.0
2009-04-15 09:35:00,16.1,16.14,16.03,16.05,11200.0,15.2333,15.2712,15.1671,15.186,11200.0
2009-04-15 09:40:00,16.06,16.13,16.04,16.08,20200.0,15.1955,15.2617,15.1765,15.2144,20200.0
2009-04-15 09:45:00,16.08,16.1,16.04,16.08,20400.0,15.2144,15.2333,15.1765,15.2144,20400.0
2009-04-15 09:50:00,16.07,16.11,16.07,16.1,19200.0,15.2049,15.2428,15.2049,15.2333,19200.0
2009-04-15 09:55:00,16.1,16.14,16.07,16.11,34000.0,15.2333,15.2712,15.2049,15.2428,34000.0
2009-04-15 10:00:00,16.15,16.17,16.12,16.16,18000.0,15.2806,15.2995,15.2522,15.2901,18000.0
2009-04-15 10:05:00,16.15,16.17,16.07,16.17,18800.0,15.2806,15.2995,15.2049,15.2995,18800.0
2009-04-15 10:10:00,16.2,16.25,16.19,16.23,10000.0,15.3279,15.3752,15.3185,15.3563,10000.0
2009-04-15 10:15:00,16.25,16.27,16.22,16.22,10800.0,15.3752,15.3942,15.3469,15.3469,10800.0
2009-04-15 10:20:00,16.24,16.25,16.22,16.22,6800.0,15.3658,15.3752,15.3469,15.3469,6800.0
2009-04-15 10:25:00,16.25,16.27,16.22,16.25,7000.0,15.3752,15.3942,15.3469,15.3752,7000.0
2009-04-15 10:30:00,16.25,16.25,16.19,16.22,11400.0,15.3752,15.3752,15.3185,15.3469,11400.0
2009-04-15 10:35:00,16.24,16.25,16.21,16.25,10600.0,15.3658,15.3752,15.3374,15.3752,10600.0
2009-04-15 10:40:00,16.24,16.28,16.23,16.26,6800.0,15.3658,15.4036,15.3563,15.3847,6800.0
2009-04-15 10:45:00,16.28,16.28,16.24,16.25,6000.0,15.4036,15.4036,15.3658,15.3752,6000.0
2009-04-15 10:50:00,16.25,16.25,16.2,16.2,12600.0,15.3752,15.3752,15.3279,15.3279,12600.0
2009-04-15 10:55:00,16.21,16.23,16.2,16.21,8600.0,15.3374,15.3563,15.3279,15.3374,8600.0
2009-04-15 11:00:00,16.21,16.24,16.2,16.23,10600.0,15.3374,15.3658,15.3279,15.3563,10600.0
2009-04-15 11:05:00,16.21,16.24,16.2,16.22,9800.0,15.3374,15.3658,15.3279,15.3469,9800.0
2009-04-15 11:10:00,16.22,16.25,16.21,16.23,9400.0,15.3469,15.3752,15.3374,15.3563,9400.0
2009-04-15 11:15:00,16.22,16.23,16.2,16.22,9600.0,15.3469,15.3563,15.3279,15.3469,9600.0
2009-04-15 11:20:00,16.24,16.24,16.19,16.19,10000.0,15.3658,15.3658,15.3185,15.3185,10000.0
2009-04-15 11:25:00,16.2,16.22,16.18,16.18,5000.0,15.3279,15.3469,15.309,15.309,5000.0
2009-04-15 11:30:00,16.21,16.25,16.21,16.23,7200.0,15.3374,15.3752,15.3374,15.3563,7200.0
2009-04-15 11:35:00,16.25,16.27,16.23,16.23,9200.0,15.3752,15.3942,15.3563,15.3563,9200.0
2009-04-15 11:40:00,16.23,16.27,16.23,16.27,9400.0,15.3563,15.3942,15.3563,15.3942,9400.0
2009-04-15 11:45:00,16.26,16.26,16.22,16.24,16600.0,15.3847,15.3847,15.3469,15.3658,16600.0
2009-04-15 11:50:00,16.25,16.28,16.23,16.23,10600.0,15.3752,15.4036,15.3563,15.3563,10600.0
2009-04-15 11:55:00,16.23,16.26,16.22,16.26,4800.0,15.3563,15.3847,15.3469,15.3847,4800.0
2009-04-15 12:00:00,16.25,16.25,16.2,16.23,8800.0,15.3752,15.3752,15.3279,15.3563,8800.0
2009-04-15 12:05:00,16.25,16.26,16.25,16.26,12600.0,15.3752,15.3847,15.3752,15.3847,12600.0
2009-04-15 12:10:00,16.27,16.27,16.22,16.26,12000.0,15.3942,15.3942,15.3469,15.3847,12000.0
2009-04-15 12:15:00,16.25,16.28,16.25,16.27,6000.0,15.3752,15.4036,15.3752,15.3942,6000.0
2009-04-15 12:20:00,16.26,16.29,16.25,16.26,7600.0,15.3847,15.4131,15.3752,15.3847,7600.0
2009-04-15 12:25:00,16.27,16.28,16.27,16.27,3600.0,15.3942,15.4036,15.3942,15.3942,3600.0
2009-04-15 12:30:00,16.26,16.29,16.26,16.26,8400.0,15.3847,15.4131,15.3847,15.3847,8400.0
2009-04-15 12:35:00,16.27,16.29,16.26,16.27,6200.0,15.3942,15.4131,15.3847,15.3942,6200.0
2009-04-15 12:40:00,16.27,16.27,16.25,16.27,10000.0,15.3942,15.3942,15.3752,15.3942,10000.0
2009-04-15 12:45:00,16.27,16.32,16.25,16.28,35600.0,15.3942,15.4415,15.3752,15.4036,35600.0
2009-04-15 12:50:00,16.27,16.32,16.25,16.28,23200.0,15.3942,15.4415,15.3752,15.4036,23200.0
2009-04-15 12:55:00,16.29,16.29,16.27,16.28,4200.0,15.4131,15.4131,15.3942,15.4036,4200.0
2009-04-15 13:00:00,16.29,16.32,16.26,16.3,36200.0,15.4131,15.4415,15.3847,15.4225,36200.0
2009-04-15 13:05:00,16.3,16.3,16.28,16.28,18200.0,15.4225,15.4225,15.4036,15.4036,18200.0
2009-04-15 13:10:00,16.28,16.31,16.28,16.31,10600.0,15.4036,15.432,15.4036,15.432,10600.0
2009-04-15 13:15:00,16.3,16.31,16.27,16.27,6000.0,15.4225,15.432,15.3942,15.3942,6000.0
2009-04-15 13:20:00,16.27,16.31,16.27,16.28,8400.0,15.3942,15.432,15.3942,15.4036,8400.0
2009-04-15 13:25:00,16.29,16.31,16.27,16.31,12200.0,15.4131,15.432,15.3942,15.432,12200.0
2009-04-15 13:30:00,16.3,16.3,16.25,16.27,17600.0,15.4225,15.4225,15.3752,15.3942,17600.0
2009-04-15 13:35:00,16.27,16.29,16.25,16.27,13000.0,15.3942,15.4131,15.3752,15.3942,13000.0
2009-04-15 13:40:00,16.27,16.29,16.25,16.29,12000.0,15.3942,15.4131,15.3752,15.4131,12000.0
2009-04-15 13:45:00,16.29,16.29,16.25,16.25,14600.0,15.4131,15.4131,15.3752,15.3752,14600.0
2009-04-15 13:50:00,16.25,16.29,16.25,16.28,13000.0,15.3752,15.4131,15.3752,15.4036,13000.0
2009-04-15 13:55:00,16.28,16.29,16.27,16.29,20000.0,15.4036,15.4131,15.3942,15.4131,20000.0
2009-04-15 14:00:00,16.29,16.32,16.26,16.29,15600.0,15.4131,15.4415,15.3847,15.4131,15600.0
2009-04-15 14:05:00,16.29,16.3,16.25,16.28,14600.0,15.4131,15.4225,15.3752,15.4036,14600.0
2009-04-15 14:10:00,16.28,16.28,16.22,16.24,15200.0,15.4036,15.4036,15.3469,15.3658,15200.0
2009-04-15 14:15:00,16.24,16.24,16.2,16.21,17400.0,15.3658,15.3658,15.3279,15.3374,17400.0
2009-04-15 14:20:00,16.22,16.23,16.18,16.21,15400.0,15.3469,15.3563,15.309,15.3374,15400.0
2009-04-15 14:25:00,16.2,16.22,16.18,16.22,10000.0,15.3279,15.3469,15.309,15.3469,10000.0
2009-04-15 14:30:00,16.21,16.22,16.18,16.2,27600.0,15.3374,15.3469,15.309,15.3279,27600.0
2009-04-15 14:35:00,16.2,16.22,16.19,16.22,11200.0,15.3279,15.3469,15.3185,15.3469,11200.0
2009-04-15 14:40:00,16.22,16.22,16.18,16.2,10600.0,15.3469,15.3469,15.309,15.3279,10600.0
2009-04-15 14:45:00,16.2,16.22,16.18,16.18,14200.0,15.3279,15.3469,15.309,15.309,14200.0
2009-04-15 14:50:00,16.19,16.19,16.16,16.17,21800.0,15.3185,15.3185,15.2901,15.2995,21800.0
2009-04-15 14:55:00,16.16,16.16,16.13,16.15,12600.0,15.2901,15.2901,15.2617,15.2806,12600.0
2009-04-15 15:00:00,16.15,16.21,16.15,16.19,20600.0,15.2806,15.3374,15.2806,15.3185,20600.0
2009-04-15 15:05:00,16.18,16.21,16.15,16.16,28400.0,15.309,15.3374,15.2806,15.2901,28400.0
2009-04-15 15:10:00,16.17,16.22,16.15,16.2,21400.0,15.2995,15.3469,15.2806,15.3279,21400.0
2009-04-15 15:15:00,16.2,16.24,16.18,16.23,21800.0,15.3279,15.3658,15.309,15.3563,21800.0
2009-04-15 15:20:00,16.22,16.25,16.2,16.23,27800.0,15.3469,15.3752,15.3279,15.3563,27800.0
2009-04-15 15:25:00,16.24,16.24,16.18,16.2,23600.0,15.3658,15.3658,15.309,15.3279,23600.0
2009-04-15 15:30:00,16.2,16.23,16.18,16.21,22800.0,15.3279,15.3563,15.309,15.3374,22800.0
2009-04-15 15:35:00,16.22,16.23,16.18,16.23,28800.0,15.3469,15.3563,15.309,15.3563,28800.0
2009-04-15 15:40:00,16.23,16.28,16.22,16.25,31200.0,15.3563,15.4036,15.3469,15.3752,31200.0
2009-04-15 15:45:00,16.25,16.28,16.24,16.28,29600.0,15.3752,15.4036,15.3658,15.4036,29600.0
2009-04-15 15:50:00,16.28,16.28,16.25,16.28,53400.0,15.4036,15.4036,15.3752,15.4036,53400.0
2009-04-15 15:55:00,16.28,16.34,16.28,16.32,93400.0,15.4036,15.4604,15.4036,15.4415,93400.0
2009-04-16 09:30:00,16.5,16.5,16.34,16.34,31600.0,15.6118,15.6118,15.4604,15.4604,31600.0
2009-04-16 09:35:00,16.36,16.51,16.36,16.51,14800.0,15.4793,15.6212,15.4793,15.6212,14800.0
2009-04-16 09:40:00,16.48,16.5,16.42,16.43,12600.0,15.5929,15.6118,15.5361,15.5455,12600.0
2009-04-16 09:45:00,16.39,16.4,16.33,16.36,13200.0,15.5077,15.5172,15.4509,15.4793,13200.0
2009-04-16 09:50:00,16.36,16.42,16.36,16.38,15000.0,15.4793,15.5361,15.4793,15.4982,15000.0
2009-04-16 09:55:00,16.39,16.4,16.35,16.4,20600.0,15.5077,15.5172,15.4699,15.5172,20600.0
2009-04-16 10:00:00,16.41,16.42,16.32,16.34,32600.0,15.5266,15.5361,15.4415,15.4604,32600.0
2009-04-16 10:05:00,16.35,16.39,16.32,16.33,16800.0,15.4699,15.5077,15.4415,15.4509,16800.0
2009-04-16 10:10:00,16.35,16.38,16.34,16.37,6400.0,15.4699,15.4982,15.4604,15.4888,6400.0
2009-04-16 10:15:00,16.37,16.39,16.36,16.37,17400.0,15.4888,15.5077,15.4793,15.4888,17400.0
2009-04-16 10:20:00,16.39,16.43,16.37,16.4,13000.0,15.5077,15.5455,15.4888,15.5172,13000.0
2009-04-16 10:25:00,16.42,16.47,16.42,16.45,5200.0,15.5361,15.5834,15.5361,15.5645,5200.0
2009-04-16 10:30:00,16.44,16.49,16.44,16.46,6600.0,15.555,15.6023,15.555,15.5739,6600.0
2009-04-16 10:35:00,16.47,16.48,16.43,16.48,9000.0,15.5834,15.5929,15.5455,15.5929,9000.0
2009-04-16 10:40:00,16.47,16.47,16.43,16.45,5600.0,15.5834,15.5834,15.5455,15.5645,5600.0
2009-04-16 10:45:00,16.44,16.44,16.39,16.43,6200.0,15.555,15.555,15.5077,15.5455,6200.0
2009-04-16 10:50:00,16.42,16.44,16.4,16.43,7400.0,15.5361,15.555,15.5172,15.5455,7400.0
2009-04-16 10:55:00,16.42,16.45,16.41,16.45,10400.0,15.5361,15.5645,15.5266,15.5645,10400.0
2009-04-16 11:00:00,16.45,16.47,16.43,16.47,19000.0,15.5645,15.5834,15.5455,15.5834,19000.0
2009-04-16 11:05:00,16.47,16.5,16.47,16.5,15600.0,15.5834,15.6118,15.5834,15.6118,15600.0
2009-04-16 11:10:00,16.5,16.52,16.5,16.5,6000.0,15.6118,15.6307,15.6118,15.6118,6000.0
2009-04-16 11:15:00,16.5,16.54,16.5,16.54,8600.0,15.6118,15.6496,15.6118,15.6496,8600.0
2009-04-16 11:20:00,16.52,16.54,16.52,16.52,6200.0,15.6307,15.6496,15.6307,15.6307,6200.0
2009-04-16 11:25:00,16.53,16.56,16.5,16.56,14200.0,15.6402,15.6686,15.6118,15.6686,14200.0
2009-04-16 11:30:00,16.57,16.58,16.55,16.56,9200.0,15.678,15.6875,15.6591,15.6686,9200.0
2009-04-16 11:35:00,16.57,16.6,16.56,16.59,11400.0,15.678,15.7064,15.6686,15.6969,11400.0
2009-04-16 11:40:00,16.59,16.59,16.58,16.59,7200.0,15.6969,15.6969,15.6875,15.6969,7200.0
2009-04-16 11:45:00,16.58,16.61,16.58,16.59,7800.0,15.6875,15.7159,15.6875,15.6969,7800.0
2009-04-16 11:50:00,16.6,16.6,16.57,16.58,33200.0,15.7064,15.7064,15.678,15.6875,33200.0
2009-04-16 11:55:00,16.59,16.6,16.58,16.6,4000.0,15.6969,15.7064,15.6875,15.7064,4000.0
2009-04-16 12:00:00,16.59,16.6,16.58,16.6,4400.0,15.6969,15.7064,15.6875,15.7064,4400.0
2009-04-16 12:05:00,16.59,16.61,16.58,16.61,4800.0,15.6969,15.7159,15.6875,15.7159,4800.0
2009-04-16 12:10:00,16.6,16.65,16.6,16.65,10600.0,15.7064,15.7537,15.7064,15.7537,10600.0
2009-04-16 12:15:00,16.63,16.64,16.61,16.61,8200.0,15.7348,15.7442,15.7159,15.7159,8200.0
2009-04-16 12:20:00,16.61,16.61,16.58,16.58,6400.0,15.7159,15.7159,15.6875,15.6875,6400.0
2009-04-16 12:25:00,16.59,16.59,16.56,16.59,10800.0,15.6969,15.6969,15.6686,15.6969,10800.0
2009-04-16 12:30:00,16.58,16.59,16.58,16.59,3800.0,15.6875,15.6969,15.6875,15.6969,3800.0
2009-04-16 12:35:00,16.59,16.61,16.59,16.61,3000.0,15.6969,15.7159,15.6969,15.7159,3000.0
2009-04-16 12:40:00,16.61,16.63,16.6,16.62,8200.0,15.7159,15.7348,15.7064,15.7253,8200.0
2009-04-16 12:45:00,16.63,16.65,16.63,16.65,10800.0,15.7348,15.7537,15.7348,15.7537,10800.0
2009-04-16 12:50:00,16.65,16.68,16.65,16.68,7600.0,15.7537,15.7821,15.7537,15.7821,7600.0
2009-04-16 12:55:00,16.68,16.7,16.67,16.67,16200.0,15.7821,15.801,15.7726,15.7726,16200.0
2009-04-16 13:00:00,16.67,16.69,16.67,16.68,6200.0,15.7726,15.7916,15.7726,15.7821,6200.0
2009-04-16 13:05:00,16.68,16.68,16.64,16.65,14200.0,15.7821,15.7821,15.7442,15.7537,14200.0
2009-04-16 13:10:00,16.64,16.64,16.6,16.62,13800.0,15.7442,15.7442,15.7064,15.7253,13800.0
2009-04-16 13:15:00,16.63,16.63,16.6,16.63,7800.0,15.7348,15.7348,15.7064,15.7348,7800.0
2009-04-16 13:20:00,16.62,16.63,16.61,16.61,5400.0,15.7253,15.7348,15.7159,15.7159,5400.0
2009-04-16 13:25:00,16.61,16.65,16.61,16.64,12600.0,15.7159,15.7537,15.7159,15.7442,12600.0
2009-04-16 13:30:00,16.64,16.65,16.61,16.62,4600.0,15.7442,15.7537,15.7159,15.7253,4600.0
2009-04-16 13:35:00,16.62,16.63,16.59,16.59,7200.0,15.7253,15.7348,15.6969,15.6969,7200.0
2009-04-16 13:40:00,16.6,16.61,16.59,16.6,6200.0,15.7064,15.7159,15.6969,15.7064,6200.0
2009-04-16 13:45:00,16.61,16.63,16.61,16.63,8800.0,15.7159,15.7348,15.7159,15.7348,8800.0
2009-04-16 13:50:00,16.62,16.66,16.61,16.62,9400.0,15.7253,15.7632,15.7159,15.7253,9400.0
2009-04-16 13:55:00,16.62,16.68,16.61,16.65,10200.0,15.7253,15.7821,15.7159,15.7537,10200.0
2009-04-16 14:00:00,16.66,16.68,16.64,16.64,8800.0,15.7632,15.7821,15.7442,15.7442,8800.0
2009-04-16 14:05:00,16.64,16.67,16.63,16.63,14600.0,15.7442,15.7726,15.7348,15.7348,14600.0
2009-04-16 14:10:00,16.64,16.66,16.63,16.65,7000.0,15.7442,15.7632,15.7348,15.7537,7000.0
2009-04-16 14:15:00,16.66,16.66,16.63,16.64,10800.0,15.7632,15.7632,15.7348,15.7442,10800.0
2009-04-16 14:20:00,16.65,16.68,16.65,16.65,11800.0,15.7537,15.7821,15.7537,15.7537,11800.0
2009-04-16 14:25:00,16.67,16.73,16.66,16.73,28000.0,15.7726,15.8294,15.7632,15.8294,28000.0
2009-04-16 14:30:00,16.73,16.75,16.72,16.73,22200.0,15.8294,15.8483,15.8199,15.8294,22200.0
2009-04-16 14:35:00,16.73,16.77,16.73,16.74,13000.0,15.8294,15.8672,15.8294,15.8389,13000.0
2009-04-16 14:40:00,16.74,16.74,16.71,16.72,14600.0,15.8389,15.8389,15.8105,15.8199,14600.0
2009-04-16 14:45:00,16.72,16.74,16.7,16.73,14400.0,15.8199,15.8389,15.801,15.8294,14400.0
2009-04-16 14:50:00,16.72,16.79,16.72,16.77,12000.0,15.8199,15.8862,15.8199,15.8672,12000.0
2009-04-16 14:55:00,16.76,16.81,16.75,16.8,29200.0,15.8578,15.9051,15.8483,15.8956,29200.0
2009-04-16 15:00:00,16.8,16.81,16.74,16.78,30400.0,15.8956,15.9051,15.8389,15.8767,30400.0
2009-04-16 15:05:00,16.77,16.81,16.75,16.8,19200.0,15.8672,15.9051,15.8483,15.8956,19200.0
2009-04-16 15:10:00,16.79,16.84,16.79,16.81,18800.0,15.8862,15.9335,15.8862,15.9051,18800.0
2009-04-16 15:15:00,16.82,16.82,16.77,16.8,22400.0,15.9146,15.9146,15.8672,15.8956,22400.0
2009-04-16 15:20:00,16.81,16.83,16.78,16.82,28400.0,15.9051,15.924,15.8767,15.9146,28400.0
2009-04-16 15:25:00,16.81,16.84,16.8,16.83,18200.0,15.9051,15.9335,15.8956,15.924,18200.0
2009-04-16 15:30:00,16.82,16.82,16.75,16.75,33600.0,15.9146,15.9146,15.8483,15.8483,33600.0
2009-04-16 15:35:00,16.75,16.78,16.75,16.77,29200.0,15.8483,15.8767,15.8483,15.8672,29200.0
2009-04-16 15:40:00,16.77,16.79,16.72,16.73,37600.0,15.8672,15.8862,15.8199,15.8294,37600.0
2009-04-16 15:45:00,16.72,16.79,16.71,16.74,39400.0,15.8199,15.8862,15.8105,15.8389,39400.0
2009-04-16 15:50:00,16.74,16.79,16.74,16.78,35600.0,15.8389,15.8862,15.8389,15.8767,35600.0
2009-04-16 15:55:00,16.78,16.8,16.73,16.75,87200.0,15.8767,15.8956,15.8294,15.8483,87200.0
2009-04-17 09:30:00,16.77,16.83,16.67,16.67,20800.0,15.8672,15.924,15.7726,15.7726,20800.0
2009-04-17 09:35:00,16.67,16.67,16.56,16.59,28400.0,15.7726,15.7726,15.6686,15.6969,28400.0
2009-04-17 09:40:00,16.59,16.6,16.5,16.53,41800.0,15.6969,15.7064,15.6118,15.6402,41800.0
2009-04-17 09:45:00,16.5,16.53,16.49,16.52,36400.0,15.6118,15.6402,15.6023,15.6307,36400.0
2009-04-17 09:50:00,16.53,16.53,16.46,16.49,19000.0,15.6402,15.6402,15.5739,15.6023,19000.0
2009-04-17 09:55:00,16.49,16.52,16.45,16.48,17400.0,15.6023,15.6307,15.5645,15.5929,17400.0
2009-04-17 10:00:00,16.48,16.49,16.45,16.47,9400.0,15.5929,15.6023,15.5645,15.5834,9400.0
2009-04-17 10:05:00,16.48,16.49,16.43,16.48,15800.0,15.5929,15.6023,15.5455,15.5929,15800.0
2009-04-17 10:10:00,16.47,16.48,16.41,16.47,24800.0,15.5834,15.5929,15.5266,15.5834,24800.0
2009-04-17 10:15:00,16.46,16.47,16.4,16.45,17200.0,15.5739,15.5834,15.5172,15.5645,17200.0
2009-04-17 10:20:00,16.45,16.5,16.45,16.47,23400.0,15.5645,15.6118,15.5645,15.5834,23400.0
2009-04-17 10:25:00,16.47,16.5,16.47,16.5,20600.0,15.5834,15.6118,15.5834,15.6118,20600.0
2009-04-17 10:30:00,16.51,16.53,16.47,16.51,35000.0,15.6212,15.6402,15.5834,15.6212,35000.0
2009-04-17 10:35:00,16.5,16.52,16.49,16.52,15600.0,15.6118,15.6307,15.6023,15.6307,15600.0
2009-04-17 10:40:00,16.52,16.53,16.5,16.52,42200.0,15.6307,15.6402,15.6118,15.6307,42200.0
2009-04-17 10:45:00,16.52,16.53,16.5,16.52,19000.0,15.6307,15.6402,15.6118,15.6307,19000.0
2009-04-17 10:50:00,16.52,16.54,16.5,16.5,13200.0,15.6307,15.6496,15.6118,15.6118,13200.0
2009-04-17 10:55:00,16.52,16.54,16.51,16.51,58200.0,15.6307,15.6496,15.6212,15.6212,58200.0
2009-04-17 11:00:00,16.52,16.55,16.49,16.55,16000.0,15.6307,15.6591,15.6023,15.6591,16000.0
2009-04-17 11:05:00,16.54,16.56,16.54,16.56,12600.0,15.6496,15.6686,15.6496,15.6686,12600.0
2009-04-17 11:10:00,16.56,16.58,16.55,16.56,43000.0,15.6686,15.6875,15.6591,15.6686,43000.0
2009-04-17 11:15:00,16.55,16.56,16.55,16.56,13600.0,15.6591,15.6686,15.6591,15.6686,13600.0
2009-04-17 11:20:00,16.56,16.59,16.55,16.59,20200.0,15.6686,15.6969,15.6591,15.6969,20200.0
2009-04-17 11:25:00,16.6,16.62,16.57,16.59,13000.0,15.7064,15.7253,15.678,15.6969,13000.0
2009-04-17 11:30:00,16.57,16.58,16.56,16.56,7000.0,15.678,15.6875,15.6686,15.6686,7000.0
2009-04-17 11:35:00,16.58,16.6,16.56,16.58,21600.0,15.6875,15.7064,15.6686,15.6875,21600.0
2009-04-17 11:40:00,16.58,16.59,16.56,16.59,20000.0,15.6875,15.6969,15.6686,15.6969,20000.0
2009-04-17 11:45:00,16.59,16.6,16.58,16.59,7200.0,15.6969,15.7064,15.6875,15.6969,7200.0
2009-04-17 11:50:00,16.6,16.63,16.59,16.61,33000.0,15.7064,15.7348,15.6969,15.7159,33000.0
2009-04-17 11:55:00,16.6,16.62,16.58,16.6,45800.0,15.7064,15.7253,15.6875,15.7064,45800.0
2009-04-17 12:00:00,16.6,16.63,16.6,16.6,14600.0,15.7064,15.7348,15.7064,15.7064,14600.0
2009-04-17 12:05:00,16.6,16.63,16.59,16.63,8200.0,15.7064,15.7348,15.6969,15.7348,8200.0
2009-04-17 12:10:00,16.63,16.64,16.58,16.6,9600.0,15.7348,15.7442,15.6875,15.7064,9600.0
2009-04-17 12:15:00,16.58,16.6,16.54,16.58,25600.0,15.6875,15.7064,15.6496,15.6875,25600.0
2009-04-17 12:20:00,16.59,16.61,16.58,16.6,21400.0,15.6969,15.7159,15.6875,15.7064,21400.0
2009-04-17 12:25:00,16.6,16.64,16.59,16.63,13800.0,15.7064,15.7442,15.6969,15.7348,13800.0
2009-04-17 12:30:00,16.63,16.63,16.59,16.59,20200.0,15.7348,15.7348,15.6969,15.6969,20200.0
2009-04-17 12:35:00,16.59,16.61,16.58,16.6,8000.0,15.6969,15.7159,15.6875,15.7064,8000.0
2009-04-17 12:40:00,16.6,16.6,16.59,16.6,6000.0,15.7064,15.7064,15.6969,15.7064,6000.0
2009-04-17 12:45:00,16.61,16.67,16.6,16.67,18800.0,15.7159,15.7726,15.7064,15.7726,18800.0
2009-04-17 12:50:00,16.65,16.67,16.63,16.67,27400.0,15.7537,15.7726,15.7348,15.7726,27400.0
2009-04-17 12:55:00,16.66,16.66,16.62,16.64,15600.0,15.7632,15.7632,15.7253,15.7442,15600.0
2009-04-17 13:00:00,16.65,16.66,16.63,16.64,14600.0,15.7537,15.7632,15.7348,15.7442,14600.0
2009-04-17 13:05:00,16.64,16.65,16.62,16.64,12200.0,15.7442,15.7537,15.7253,15.7442,12200.0
2009-04-17 13:10:00,16.64,16.64,16.62,16.63,6600.0,15.7442,15.7442,15.7253,15.7348,6600.0
2009-04-17 13:15:00,16.63,16.63,16.6,16.61,16800.0,15.7348,15.7348,15.7064,15.7159,16800.0
2009-04-17 13:20:00,16.61,16.64,16.61,16.63,6400.0,15.7159,15.7442,15.7159,15.7348,6400.0
2009-04-17 13:25:00,16.64,16.64,16.61,16.63,9800.0,15.7442,15.7442,15.7159,15.7348,9800.0
2009-04-17 13:30:00,16.61,16.63,16.58,16.59,10400.0,15.7159,15.7348,15.6875,15.6969,10400.0
2009-04-17 13:35:00,16.59,16.6,16.57,16.6,18000.0,15.6969,15.7064,15.678,15.7064,18000.0
2009-04-17 13:40:00,16.61,16.61,16.58,16.61,9000.0,15.7159,15.7159,15.6875,15.7159,9000.0
2009-04-17 13:45:00,16.61,16.61,16.6,16.61,7400.0,15.7159,15.7159,15.7064,15.7159,7400.0
2009-04-17 13:50:00,16.6,16.61,16.58,16.6,9000.0,15.7064,15.7159,15.6875,15.7064,9000.0
2009-04-17 13:55:00,16.6,16.63,16.6,16.63,12600.0,15.7064,15.7348,15.7064,15.7348,12600.0
2009-04-17 14:00:00,16.63,16.63,16.61,16.61,7600.0,15.7348,15.7348,15.7159,15.7159,7600.0
2009-04-17 14:05:00,16.61,16.64,16.6,16.62,16400.0,15.7159,15.7442,15.7064,15.7253,16400.0
2009-04-17 14:10:00,16.63,16.64,16.61,16.63,10200.0,15.7348,15.7442,15.7159,15.7348,10200.0
2009-04-17 14:15:00,16.62,16.66,16.62,16.64,10000.0,15.7253,15.7632,15.7253,15.7442,10000.0
2009-04-17 14:20:00,16.65,16.65,16.63,16.64,6200.0,15.7537,15.7537,15.7348,15.7442,6200.0
2009-04-17 14:25:00,16.64,16.65,16.63,16.64,13400.0,15.7442,15.7537,15.7348,15.7442,13400.0
2009-04-17 14:30:00,16.65,16.67,16.65,16.66,13000.0,15.7537,15.7726,15.7537,15.7632,13000.0
2009-04-17 14:35:00,16.66,16.68,16.66,16.67,14600.0,15.7632,15.7821,15.7632,15.7726,14600.0
2009-04-17 14:40:00,16.67,16.68,16.66,16.68,19200.0,15.7726,15.7821,15.7632,15.7821,19200.0
2009-04-17 14:45:00,16.67,16.7,16.65,16.68,26000.0,15.7726,15.801,15.7537,15.7821,26000.0
2009-04-17 14:50:00,16.67,16.7,16.65,16.67,16600.0,15.7726,15.801,15.7537,15.7726,16600.0
2009-04-17 14:55:00,16.68,16.69,16.66,16.68,23000.0,15.7821,15.7916,15.7632,15.7821,23000.0
2009-04-17 15:00:00,16.69,16.71,16.68,16.71,19000.0,15.7916,15.8105,15.7821,15.8105,19000.0
2009-04-17 15:05:00,16.7,16.71,16.68,16.7,15000.0,15.801,15.8105,15.7821,15.801,15000.0
2009-04-17 15:10:00,16.7,16.74,16.68,16.72,30000.0,15.801,15.8389,15.7821,15.8199,30000.0
2009-04-17 15:15:00,16.72,16.72,16.68,16.69,23200.0,15.8199,15.8199,15.7821,15.7916,23200.0
2009-04-17 15:20:00,16.69,16.73,16.68,16.71,22800.0,15.7916,15.8294,15.7821,15.8105,22800.0
2009-04-17 15:25:00,16.71,16.72,16.68,16.71,21800.0,15.8105,15.8199,15.7821,15.8105,21800.0
2009-04-17 15:30:00,16.71,16.73,16.67,16.7,52800.0,15.8105,15.8294,15.7726,15.801,52800.0
2009-04-17 15:35:00,16.71,16.73,16.68,16.71,37200.0,15.8105,15.8294,15.7821,15.8105,37200.0
2009-04-17 15:40:00,16.71,16.74,16.68,16.7,47000.0,15.8105,15.8389,15.7821,15.801,47000.0
2009-04-17 15:45:00,16.72,16.73,16.61,16.72,102800.0,15.8199,15.8294,15.7159,15.8199,102800.0
2009-04-17 15:50:00,16.72,16.75,16.71,16.72,47000.0,15.8199,15.8483,15.8105,15.8199,47000.0
2009-04-17 15:55:00,16.72,16.74,16.65,16.66,122600.0,15.8199,15.8389,15.7537,15.7632,122600.0
2009-04-20 09:30:00,16.47,16.61,16.47,16.59,4600.0,15.5834,15.7159,15.5834,15.6969,4600.0
2009-04-20 09:35:00,16.56,16.61,16.43,16.52,26200.0,15.6686,15.7159,15.5455,15.6307,26200.0
2009-04-20 09:40:00,16.55,16.55,16.47,16.48,27200.0,15.6591,15.6591,15.5834,15.5929,27200.0
2009-04-20 09:45:00,16.48,16.54,16.46,16.54,24400.0,15.5929,15.6496,15.5739,15.6496,24400.0
2009-04-20 09:50:00,16.54,16.57,16.52,16.52,35000.0,15.6496,15.678,15.6307,15.6307,35000.0
2009-04-20 09:55:00,16.53,16.53,16.47,16.49,36000.0,15.6402,15.6402,15.5834,15.6023,36000.0
2009-04-20 10:00:00,16.48,16.51,16.43,16.5,45000.0,15.5929,15.6212,15.5455,15.6118,45000.0
2009-04-20 10:05:00,16.5,16.5,16.46,16.48,28600.0,15.6118,15.6118,15.5739,15.5929,28600.0
2009-04-20 10:10:00,16.48,16.5,16.47,16.48,20600.0,15.5929,15.6118,15.5834,15.5929,20600.0
2009-04-20 10:15:00,16.47,16.5,16.46,16.48,27800.0,15.5834,15.6118,15.5739,15.5929,27800.0
2009-04-20 10:20:00,16.48,16.51,16.46,16.47,20200.0,15.5929,15.6212,15.5739,15.5834,20200.0
2009-04-20 10:25:00,16.49,16.5,16.46,16.47,17800.0,15.6023,15.6118,15.5739,15.5834,17800.0
2009-04-20 10:30:00,16.47,16.47,16.43,16.45,9400.0,15.5834,15.5834,15.5455,15.5645,9400.0
2009-04-20 10:35:00,16.47,16.5,16.46,16.46,9800.0,15.5834,15.6118,15.5739,15.5739,9800.0
2009-04-20 10:40:00,16.46,16.48,16.44,16.44,10200.0,15.5739,15.5929,15.555,15.555,10200.0
2009-04-20 10:45:00,16.43,16.45,16.41,16.42,12000.0,15.5455,15.5645,15.5266,15.5361,12000.0
2009-04-20 10:50:00,16.43,16.46,16.41,16.46,7200.0,15.5455,15.5739,15.5266,15.5739,7200.0
2009-04-20 10:55:00,16.45,16.47,16.41,16.42,16000.0,15.5645,15.5834,15.5266,15.5361,16000.0
2009-04-20 11:00:00,16.43,16.43,16.36,16.37,13000.0,15.5455,15.5455,15.4793,15.4888,13000.0
2009-04-20 11:05:00,16.38,16.41,16.36,16.4,8000.0,15.4982,15.5266,15.4793,15.5172,8000.0
2009-04-20 11:10:00,16.4,16.41,16.36,16.36,10200.0,15.5172,15.5266,15.4793,15.4793,10200.0
2009-04-20 11:15:00,16.38,16.4,16.37,16.39,6400.0,15.4982,15.5172,15.4888,15.5077,6400.0
2009-04-20 11:20:00,16.37,16.43,16.36,16.43,9800.0,15.4888,15.5455,15.4793,15.5455,9800.0
2009-04-20 11:25:00,16.44,16.44,16.42,16.43,3800.0,15.555,15.555,15.5361,15.5455,3800.0
2009-04-20 11:30:00,16.43,16.43,16.38,16.39,7800.0,15.5455,15.5455,15.4982,15.5077,7800.0
2009-04-20 11:35:00,16.39,16.4,16.38,16.38,2800.0,15.5077,15.5172,15.4982,15.4982,2800.0
2009-04-20 11:40:00,16.38,16.38,16.35,16.36,11200.0,15.4982,15.4982,15.4699,15.4793,11200.0
2009-04-20 11:45:00,16.36,16.39,16.36,16.38,10600.0,15.4793,15.5077,15.4793,15.4982,10600.0
2009-04-20 11:50:00,16.39,16.41,16.38,16.38,7400.0,15.5077,15.5266,15.4982,15.4982,7400.0
2009-04-20 11:55:00,16.39,16.39,16.35,16.36,7600.0,15.5077,15.5077,15.4699,15.4793,7600.0
2009-04-20 12:00:00,16.36,16.36,16.32,16.32,6800.0,15.4793,15.4793,15.4415,15.4415,6800.0
2009-04-20 12:05:00,16.33,16.35,16.33,16.34,3800.0,15.4509,15.4699,15.4509,15.4604,3800.0
2009-04-20 12:10:00,16.32,16.35,16.31,16.35,11400.0,15.4415,15.4699,15.432,15.4699,11400.0
2009-04-20 12:15:00,16.35,16.35,16.32,16.33,12600.0,15.4699,15.4699,15.4415,15.4509,12600.0
2009-04-20 12:20:00,16.32,16.36,16.32,16.33,8200.0,15.4415,15.4793,15.4415,15.4509,8200.0
2009-04-20 12:25:00,16.32,16.35,16.32,16.35,10400.0,15.4415,15.4699,15.4415,15.4699,10400.0
2009-04-20 12:30:00,16.35,16.35,16.32,16.35,8400.0,15.4699,15.4699,15.4415,15.4699,8400.0
2009-04-20 12:35:00,16.35,16.37,16.34,16.34,15600.0,15.4699,15.4888,15.4604,15.4604,15600.0
2009-04-20 12:40:00,16.34,16.34,16.31,16.34,17200.0,15.4604,15.4604,15.432,15.4604,17200.0
2009-04-20 12:45:00,16.34,16.38,16.33,16.36,15600.0,15.4604,15.4982,15.4509,15.4793,15600.0
2009-04-20 12:50:00,16.36,16.38,16.36,16.38,6200.0,15.4793,15.4982,15.4793,15.4982,6200.0
2009-04-20 12:55:00,16.38,16.4,16.36,16.39,7600.0,15.4982,15.5172,15.4793,15.5077,7600.0
2009-04-20 13:00:00,16.39,16.39,16.36,16.36,14400.0,15.5077,15.5077,15.4793,15.4793,14400.0
2009-04-20 13:05:00,16.36,16.36,16.32,16.32,11600.0,15.4793,15.4793,15.4415,15.4415,11600.0
2009-04-20 13:10:00,16.32,16.33,16.31,16.33,8600.0,15.4415,15.4509,15.432,15.4509,8600.0
2009-04-20 13:15:00,16.33,16.35,16.32,16.35,9800.0,15.4509,15.4699,15.4415,15.4699,9800.0
2009-04-20 13:20:00,16.34,16.38,16.34,16.36,8200.0,15.4604,15.4982,15.4604,15.4793,8200.0
2009-04-20 13:25:00,16.38,16.38,16.36,16.38,9600.0,15.4982,15.4982,15.4793,15.4982,9600.0
2009-04-20 13:30:00,16.38,16.43,16.36,16.41,11200.0,15.4982,15.5455,15.4793,15.5266,11200.0
2009-04-20 13:35:00,16.42,16.42,16.36,16.39,6200.0,15.5361,15.5361,15.4793,15.5077,6200.0
2009-04-20 13:40:00,16.39,16.41,16.37,16.38,5600.0,15.5077,15.5266,15.4888,15.4982,5600.0
2009-04-20 13:45:00,16.38,16.39,16.36,16.36,4600.0,15.4982,15.5077,15.4793,15.4793,4600.0
2009-04-20 13:50:00,16.38,16.39,16.34,16.39,8600.0,15.4982,15.5077,15.4604,15.5077,8600.0
2009-04-20 13:55:00,16.39,16.4,16.36,16.36,8600.0,15.5077,15.5172,15.4793,15.4793,8600.0
2009-04-20 14:00:00,16.36,16.36,16.34,16.35,13000.0,15.4793,15.4793,15.4604,15.4699,13000.0
2009-04-20 14:05:00,16.36,16.37,16.35,16.35,6000.0,15.4793,15.4888,15.4699,15.4699,6000.0
2009-04-20 14:10:00,16.36,16.37,16.35,16.37,7400.0,15.4793,15.4888,15.4699,15.4888,7400.0
2009-04-20 14:15:00,16.37,16.39,16.36,16.38,9400.0,15.4888,15.5077,15.4793,15.4982,9400.0
2009-04-20 14:20:00,16.37,16.39,16.37,16.38,6400.0,15.4888,15.5077,15.4888,15.4982,6400.0
2009-04-20 14:25:00,16.38,16.4,16.36,16.38,12600.0,15.4982,15.5172,15.4793,15.4982,12600.0
2009-04-20 14:30:00,16.38,16.4,16.38,16.39,10000.0,15.4982,15.5172,15.4982,15.5077,10000.0
2009-04-20 14:35:00,16.39,16.4,16.37,16.4,9400.0,15.5077,15.5172,15.4888,15.5172,9400.0
2009-04-20 14:40:00,16.39,16.43,16.39,16.43,10000.0,15.5077,15.5455,15.5077,15.5455,10000.0
2009-04-20 14:45:00,16.43,16.43,16.41,16.41,7200.0,15.5455,15.5455,15.5266,15.5266,7200.0
2009-04-20 14:50:00,16.42,16.43,16.37,16.37,19400.0,15.5361,15.5455,15.4888,15.4888,19400.0
2009-04-20 14:55:00,16.38,16.38,16.35,16.36,19000.0,15.4982,15.4982,15.4699,15.4793,19000.0
2009-04-20 15:00:00,16.36,16.38,16.36,16.36,18200.0,15.4793,15.4982,15.4793,15.4793,18200.0
2009-04-20 15:05:00,16.36,16.4,16.36,16.39,10600.0,15.4793,15.5172,15.4793,15.5077,10600.0
2009-04-20 15:10:00,16.39,16.39,16.37,16.38,7200.0,15.5077,15.5077,15.4888,15.4982,7200.0
2009-04-20 15:15:00,16.38,16.39,16.35,16.36,21400.0,15.4982,15.5077,15.4699,15.4793,21400.0
2009-04-20 15:20:00,16.35,16.36,16.32,16.34,16000.0,15.4699,15.4793,15.4415,15.4604,16000.0
2009-04-20 15:25:00,16.34,16.37,16.33,16.37,20800.0,15.4604,15.4888,15.4509,15.4888,20800.0
2009-04-20 15:30:00,16.36,16.43,16.36,16.42,47800.0,15.4793,15.5455,15.4793,15.5361,47800.0
2009-04-20 15:35:00,16.42,16.42,16.38,16.38,29800.0,15.5361,15.5361,15.4982,15.4982,29800.0
2009-04-20 15:40:00,16.38,16.39,16.33,16.36,70400.0,15.4982,15.5077,15.4509,15.4793,70400.0
2009-04-20 15:45:00,16.36,16.39,16.36,16.36,46400.0,15.4793,15.5077,15.4793,15.4793,46400.0
2009-04-20 15:50:00,16.36,16.36,16.31,16.32,86000.0,15.4793,15.4793,15.432,15.4415,86000.0
2009-04-20 15:55:00,16.31,16.32,16.22,16.24,246600.0,15.432,15.4415,15.3469,15.3658,246600.0
2009-04-21 09:30:00,16.25,16.25,15.79,15.81,62800.0,15.3752,15.3752,14.94,14.9589,62800.0
2009-04-21 09:35:00,15.87,16.1,15.81,16.08,67200.0,15.0157,15.2333,14.9589,15.2144,67200.0
2009-04-21 09:40:00,16.06,16.14,16.02,16.02,28600.0,15.1955,15.2712,15.1576,15.1576,28600.0
2009-04-21 09:45:00,16.03,16.06,15.97,15.97,37400.0,15.1671,15.1955,15.1103,15.1103,37400.0
2009-04-21 09:50:00,15.99,16.11,15.98,16.09,27400.0,15.1292,15.2428,15.1198,15.2239,27400.0
2009-04-21 09:55:00,16.07,16.14,16.05,16.13,35600.0,15.2049,15.2712,15.186,15.2617,35600.0
2009-04-21 10:00:00,16.12,16.12,16.0,16.01,37000.0,15.2522,15.2522,15.1387,15.1482,37000.0
2009-04-21 10:05:00,16.02,16.05,15.98,16.04,18400.0,15.1576,15.186,15.1198,15.1765,18400.0
2009-04-21 10:10:00,16.04,16.05,15.95,15.95,32400.0,15.1765,15.186,15.0914,15.0914,32400.0
2009-04-21 10:15:00,15.94,15.96,15.91,15.91,14600.0,15.0819,15.1008,15.0535,15.0535,14600.0
2009-04-21 10:20:00,15.92,15.99,15.88,15.99,24000.0,15.063,15.1292,15.0252,15.1292,24000.0
2009-04-21 10:25:00,15.98,16.02,15.95,16.02,31200.0,15.1198,15.1576,15.0914,15.1576,31200.0
2009-04-21 10:30:00,16.02,16.03,16.0,16.02,29400.0,15.1576,15.1671,15.1387,15.1576,29400.0
2009-04-21 10:35:00,16.03,16.11,16.03,16.11,30400.0,15.1671,15.2428,15.1671,15.2428,30400.0
2009-04-21 10:40:00,16.11,16.15,16.11,16.15,45000.0,15.2428,15.2806,15.2428,15.2806,45000.0
2009-04-21 10:45:00,16.14,16.15,16.13,16.13,12800.0,15.2712,15.2806,15.2617,15.2617,12800.0
2009-04-21 10:50:00,16.13,16.14,16.07,16.07,18600.0,15.2617,15.2712,15.2049,15.2049,18600.0
2009-04-21 10:55:00,16.06,16.12,16.05,16.12,23800.0,15.1955,15.2522,15.186,15.2522,23800.0
2009-04-21 11:00:00,16.12,16.16,16.11,16.11,25000.0,15.2522,15.2901,15.2428,15.2428,25000.0
2009-04-21 11:05:00,16.1,16.12,16.09,16.12,9000.0,15.2333,15.2522,15.2239,15.2522,9000.0
2009-04-21 11:10:00,16.12,16.14,16.1,16.13,15000.0,15.2522,15.2712,15.2333,15.2617,15000.0
2009-04-21 11:15:00,16.14,16.17,16.14,16.17,17800.0,15.2712,15.2995,15.2712,15.2995,17800.0
2009-04-21 11:20:00,16.17,16.2,16.13,16.15,23000.0,15.2995,15.3279,15.2617,15.2806,23000.0
2009-04-21 11:25:00,16.15,16.16,16.1,16.1,15200.0,15.2806,15.2901,15.2333,15.2333,15200.0
2009-04-21 11:30:00,16.1,16.13,16.1,16.13,10600.0,15.2333,15.2617,15.2333,15.2617,10600.0
2009-04-21 11:35:00,16.14,16.14,16.11,16.11,10200.0,15.2712,15.2712,15.2428,15.2428,10200.0
2009-04-21 11:40:00,16.13,16.14,16.11,16.14,15400.0,15.2617,15.2712,15.2428,15.2712,15400.0
2009-04-21 11:45:00,16.14,16.16,16.13,16.16,14600.0,15.2712,15.2901,15.2617,15.2901,14600.0
2009-04-21 11:50:00,16.16,16.17,16.13,16.13,18200.0,15.2901,15.2995,15.2617,15.2617,18200.0
2009-04-21 11:55:00,16.13,16.13,16.1,16.11,11000.0,15.2617,15.2617,15.2333,15.2428,11000.0
2009-04-21 12:00:00,16.12,16.13,16.09,16.11,14400.0,15.2522,15.2617,15.2239,15.2428,14400.0
2009-04-21 12:05:00,16.11,16.11,16.08,16.08,16400.0,15.2428,15.2428,15.2144,15.2144,16400.0
2009-04-21 12:10:00,16.08,16.09,16.06,16.07,10400.0,15.2144,15.2239,15.1955,15.2049,10400.0
2009-04-21 12:15:00,16.06,16.08,16.06,16.08,13000.0,15.1955,15.2144,15.1955,15.2144,13000.0
2009-04-21 12:20:00,16.09,16.13,16.06,16.08,13800.0,15.2239,15.2617,15.1955,15.2144,13800.0
2009-04-21 12:25:00,16.07,16.09,16.03,16.04,30000.0,15.2049,15.2239,15.1671,15.1765,30000.0
2009-04-21 12:30:00,16.03,16.05,16.01,16.02,21400.0,15.1671,15.186,15.1482,15.1576,21400.0
2009-04-21 12:35:00,16.03,16.07,16.02,16.02,15600.0,15.1671,15.2049,15.1576,15.1576,15600.0
2009-04-21 12:40:00,16.02,16.05,16.0,16.03,12000.0,15.1576,15.186,15.1387,15.1671,12000.0
2009-04-21 12:45:00,16.03,16.06,16.01,16.03,18600.0,15.1671,15.1955,15.1482,15.1671,18600.0
2009-04-21 12:50:00,16.02,16.05,16.02,16.03,12000.0,15.1576,15.186,15.1576,15.1671,12000.0
2009-04-21 12:55:00,16.02,16.03,15.96,15.96,21600.0,15.1576,15.1671,15.1008,15.1008,21600.0
2009-04-21 13:00:00,15.96,15.97,15.95,15.97,19200.0,15.1008,15.1103,15.0914,15.1103,19200.0
2009-04-21 13:05:00,15.96,15.99,15.95,15.96,14200.0,15.1008,15.1292,15.0914,15.1008,14200.0
2009-04-21 13:10:00,15.96,15.99,15.96,15.98,11400.0,15.1008,15.1292,15.1008,15.1198,11400.0
2009-04-21 13:15:00,15.99,16.0,15.91,15.92,28000.0,15.1292,15.1387,15.0535,15.063,28000.0
2009-04-21 13:20:00,15.92,15.94,15.92,15.93,5600.0,15.063,15.0819,15.063,15.0725,5600.0
2009-04-21 13:25:00,15.95,15.97,15.95,15.97,9800.0,15.0914,15.1103,15.0914,15.1103,9800.0
2009-04-21 13:30:00,15.96,15.97,15.93,15.96,17400.0,15.1008,15.1103,15.0725,15.1008,17400.0
2009-04-21 13:35:00,15.96,15.97,15.95,15.96,6400.0,15.1008,15.1103,15.0914,15.1008,6400.0
2009-04-21 13:40:00,15.97,15.99,15.95,15.96,10200.0,15.1103,15.1292,15.0914,15.1008,10200.0
2009-04-21 13:45:00,15.97,15.97,15.92,15.92,29200.0,15.1103,15.1103,15.063,15.063,29200.0
2009-04-21 13:50:00,15.92,15.93,15.89,15.9,8600.0,15.063,15.0725,15.0346,15.0441,8600.0
2009-04-21 13:55:00,15.92,15.93,15.9,15.93,7000.0,15.063,15.0725,15.0441,15.0725,7000.0
2009-04-21 14:00:00,15.93,15.96,15.91,15.92,15000.0,15.0725,15.1008,15.0535,15.063,15000.0
2009-04-21 14:05:00,15.92,15.93,15.92,15.93,6400.0,15.063,15.0725,15.063,15.0725,6400.0
2009-04-21 14:10:00,15.93,15.94,15.88,15.88,25800.0,15.0725,15.0819,15.0252,15.0252,25800.0
2009-04-21 14:15:00,15.88,15.88,15.86,15.88,30800.0,15.0252,15.0252,15.0062,15.0252,30800.0
2009-04-21 14:20:00,15.88,15.9,15.88,15.9,17200.0,15.0252,15.0441,15.0252,15.0441,17200.0
2009-04-21 14:25:00,15.9,15.96,15.9,15.96,10200.0,15.0441,15.1008,15.0441,15.1008,10200.0
2009-04-21 14:30:00,15.96,15.98,15.96,15.97,14400.0,15.1008,15.1198,15.1008,15.1103,14400.0
2009-04-21 14:35:00,15.99,16.02,15.97,15.99,21400.0,15.1292,15.1576,15.1103,15.1292,21400.0
2009-04-21 14:40:00,16.0,16.01,15.96,15.97,17000.0,15.1387,15.1482,15.1008,15.1103,17000.0
2009-04-21 14:45:00,15.97,16.0,15.95,15.96,21000.0,15.1103,15.1387,15.0914,15.1008,21000.0
2009-04-21 14:50:00,15.96,15.98,15.94,15.95,9800.0,15.1008,15.1198,15.0819,15.0914,9800.0
2009-04-21 14:55:00,15.96,15.99,15.95,15.96,9200.0,15.1008,15.1292,15.0914,15.1008,9200.0
2009-04-21 15:00:00,15.96,16.0,15.96,15.99,8000.0,15.1008,15.1387,15.1008,15.1292,8000.0
2009-04-21 15:05:00,16.02,16.06,15.99,16.04,19600.0,15.1576,15.1955,15.1292,15.1765,19600.0
2009-04-21 15:10:00,16.04,16.08,16.02,16.04,25000.0,15.1765,15.2144,15.1576,15.1765,25000.0
2009-04-21 15:15:00,16.05,16.07,16.02,16.02,35400.0,15.186,15.2049,15.1576,15.1576,35400.0
2009-04-21 15:20:00,16.02,16.03,15.98,15.99,24000.0,15.1576,15.1671,15.1198,15.1292,24000.0
2009-04-21 15:25:00,15.99,16.02,15.98,15.99,25400.0,15.1292,15.1576,15.1198,15.1292,25400.0
2009-04-21 15:30:00,15.99,16.0,15.96,15.99,37400.0,15.1292,15.1387,15.1008,15.1292,37400.0
2009-04-21 15:35:00,15.99,15.99,15.95,15.97,39200.0,15.1292,15.1292,15.0914,15.1103,39200.0
2009-04-21 15:40:00,15.97,16.03,15.97,15.99,58200.0,15.1103,15.1671,15.1103,15.1292,58200.0
2009-04-21 15:45:00,15.99,16.04,15.99,16.02,58200.0,15.1292,15.1765,15.1292,15.1576,58200.0
2009-04-21 15:50:00,16.02,16.06,16.01,16.05,65200.0,15.1576,15.1955,15.1482,15.186,65200.0
2009-04-21 15:55:00,16.05,16.11,16.05,16.11,189200.0,15.186,15.2428,15.186,15.2428,189200.0
2009-04-22 09:30:00,15.98,16.1,15.98,16.06,2000.0,15.1198,15.2333,15.1198,15.1955,2000.0
2009-04-22 09:35:00,16.1,16.11,15.93,15.95,31000.0,15.2333,15.2428,15.0725,15.0914,31000.0
2009-04-22 09:40:00,15.94,15.96,15.86,15.88,46400.0,15.0819,15.1008,15.0062,15.0252,46400.0
2009-04-22 09:45:00,15.9,15.9,15.83,15.83,21200.0,15.0441,15.0441,14.9778,14.9778,21200.0
2009-04-22 09:50:00,15.84,15.9,15.83,15.88,80200.0,14.9873,15.0441,14.9778,15.0252,80200.0
2009-04-22 09:55:00,15.88,15.95,15.87,15.94,30200.0,15.0252,15.0914,15.0157,15.0819,30200.0
2009-04-22 10:00:00,15.97,16.1,15.97,16.08,13400.0,15.1103,15.2333,15.1103,15.2144,13400.0
2009-04-22 10:05:00,16.1,16.13,16.09,16.13,29800.0,15.2333,15.2617,15.2239,15.2617,29800.0
2009-04-22 10:10:00,16.11,16.15,16.11,16.13,15600.0,15.2428,15.2806,15.2428,15.2617,15600.0
2009-04-22 10:15:00,16.13,16.18,16.13,16.13,14600.0,15.2617,15.309,15.2617,15.2617,14600.0
2009-04-22 10:20:00,16.15,16.2,16.12,16.12,33000.0,15.2806,15.3279,15.2522,15.2522,33000.0
2009-04-22 10:25:00,16.13,16.18,16.11,16.13,27400.0,15.2617,15.309,15.2428,15.2617,27400.0
2009-04-22 10:30:00,16.14,16.16,16.07,16.08,31000.0,15.2712,15.2901,15.2049,15.2144,31000.0
2009-04-22 10:35:00,16.09,16.13,16.07,16.09,34200.0,15.2239,15.2617,15.2049,15.2239,34200.0
2009-04-22 10:40:00,16.1,16.13,16.07,16.08,17200.0,15.2333,15.2617,15.2049,15.2144,17200.0
2009-04-22 10:45:00,16.1,16.13,16.07,16.13,18800.0,15.2333,15.2617,15.2049,15.2617,18800.0
2009-04-22 10:50:00,16.13,16.18,16.13,16.13,21200.0,15.2617,15.309,15.2617,15.2617,21200.0
2009-04-22 10:55:00,16.15,16.18,16.07,16.08,15000.0,15.2806,15.309,15.2049,15.2144,15000.0
2009-04-22 11:00:00,16.08,16.18,16.08,16.14,32000.0,15.2144,15.309,15.2144,15.2712,32000.0
2009-04-22 11:05:00,16.14,16.19,16.11,16.19,14600.0,15.2712,15.3185,15.2428,15.3185,14600.0
2009-04-22 11:10:00,16.19,16.21,16.13,16.14,22600.0,15.3185,15.3374,15.2617,15.2712,22600.0
2009-04-22 11:15:00,16.15,16.22,16.14,16.2,18200.0,15.2806,15.3469,15.2712,15.3279,18200.0
2009-04-22 11:20:00,16.2,16.25,16.18,16.23,15800.0,15.3279,15.3752,15.309,15.3563,15800.0
2009-04-22 11:25:00,16.22,16.24,16.22,16.23,6200.0,15.3469,15.3658,15.3469,15.3563,6200.0
2009-04-22 11:30:00,16.23,16.25,16.22,16.22,16200.0,15.3563,15.3752,15.3469,15.3469,16200.0
2009-04-22 11:35:00,16.21,16.29,16.21,16.29,12800.0,15.3374,15.4131,15.3374,15.4131,12800.0
2009-04-22 11:40:00,16.29,16.34,16.29,16.29,21200.0,15.4131,15.4604,15.4131,15.4131,21200.0
2009-04-22 11:45:00,16.3,16.31,16.29,16.29,9800.0,15.4225,15.432,15.4131,15.4131,9800.0
2009-04-22 11:50:00,16.3,16.3,16.28,16.29,8400.0,15.4225,15.4225,15.4036,15.4131,8400.0
2009-04-22 11:55:00,16.3,16.31,16.28,16.3,19800.0,15.4225,15.432,15.4036,15.4225,19800.0
2009-04-22 12:00:00,16.3,16.3,16.23,16.23,32200.0,15.4225,15.4225,15.3563,15.3563,32200.0
2009-04-22 12:05:00,16.23,16.26,16.23,16.25,23600.0,15.3563,15.3847,15.3563,15.3752,23600.0
2009-04-22 12:10:00,16.24,16.25,16.22,16.22,19200.0,15.3658,15.3752,15.3469,15.3469,19200.0
2009-04-22 12:15:00,16.23,16.23,16.16,16.16,16800.0,15.3563,15.3563,15.2901,15.2901,16800.0
2009-04-22 12:20:00,16.17,16.18,16.15,16.17,28200.0,15.2995,15.309,15.2806,15.2995,28200.0
2009-04-22 12:25:00,16.17,16.17,16.09,16.1,18600.0,15.2995,15.2995,15.2239,15.2333,18600.0
2009-04-22 12:30:00,16.1,16.11,16.08,16.09,26000.0,15.2333,15.2428,15.2144,15.2239,26000.0
2009-04-22 12:35:00,16.09,16.09,16.05,16.09,45200.0,15.2239,15.2239,15.186,15.2239,45200.0
2009-04-22 12:40:00,16.1,16.1,16.03,16.05,17600.0,15.2333,15.2333,15.1671,15.186,17600.0
2009-04-22 12:45:00,16.05,16.05,16.0,16.02,18400.0,15.186,15.186,15.1387,15.1576,18400.0
2009-04-22 12:50:00,16.0,16.04,15.99,16.04,21800.0,15.1387,15.1765,15.1292,15.1765,21800.0
2009-04-22 12:55:00,16.05,16.08,16.03,16.04,31600.0,15.186,15.2144,15.1671,15.1765,31600.0
2009-04-22 13:00:00,16.04,16.05,16.02,16.04,17400.0,15.1765,15.186,15.1576,15.1765,17400.0
2009-04-22 13:05:00,16.04,16.05,16.0,16.03,24000.0,15.1765,15.186,15.1387,15.1671,24000.0
2009-04-22 13:10:00,16.03,16.06,15.99,16.04,14600.0,15.1671,15.1955,15.1292,15.1765,14600.0
2009-04-22 13:15:00,16.04,16.08,16.04,16.07,12400.0,15.1765,15.2144,15.1765,15.2049,12400.0
2009-04-22 13:20:00,16.08,16.1,16.07,16.08,15600.0,15.2144,15.2333,15.2049,15.2144,15600.0
2009-04-22 13:25:00,16.08,16.11,16.07,16.1,23600.0,15.2144,15.2428,15.2049,15.2333,23600.0
2009-04-22 13:30:00,16.1,16.12,16.08,16.11,25800.0,15.2333,15.2522,15.2144,15.2428,25800.0
2009-04-22 13:35:00,16.12,16.13,16.08,16.09,29600.0,15.2522,15.2617,15.2144,15.2239,29600.0
2009-04-22 13:40:00,16.09,16.11,16.09,16.1,16400.0,15.2239,15.2428,15.2239,15.2333,16400.0
2009-04-22 13:45:00,16.1,16.12,16.07,16.11,15600.0,15.2333,15.2522,15.2049,15.2428,15600.0
2009-04-22 13:50:00,16.12,16.13,16.11,16.12,44600.0,15.2522,15.2617,15.2428,15.2522,44600.0
2009-04-22 13:55:00,16.12,16.13,16.06,16.08,47400.0,15.2522,15.2617,15.1955,15.2144,47400.0
2009-04-22 14:00:00,16.07,16.13,16.07,16.12,16400.0,15.2049,15.2617,15.2049,15.2522,16400.0
2009-04-22 14:05:00,16.13,16.13,16.11,16.11,27400.0,15.2617,15.2617,15.2428,15.2428,27400.0
2009-04-22 14:10:00,16.13,16.16,16.13,16.15,31800.0,15.2617,15.2901,15.2617,15.2806,31800.0
2009-04-22 14:15:00,16.16,16.2,16.16,16.18,33400.0,15.2901,15.3279,15.2901,15.309,33400.0
2009-04-22 14:20:00,16.19,16.23,16.18,16.21,23000.0,15.3185,15.3563,15.309,15.3374,23000.0
2009-04-22 14:25:00,16.21,16.24,16.21,16.23,29000.0,15.3374,15.3658,15.3374,15.3563,29000.0
2009-04-22 14:30:00,16.24,16.31,16.24,16.29,43000.0,15.3658,15.432,15.3658,15.4131,43000.0
2009-04-22 14:35:00,16.28,16.31,16.27,16.29,28400.0,15.4036,15.432,15.3942,15.4131,28400.0
2009-04-22 14:40:00,16.28,16.31,16.27,16.29,26600.0,15.4036,15.432,15.3942,15.4131,26600.0
2009-04-22 14:45:00,16.27,16.31,16.27,16.29,33000.0,15.3942,15.432,15.3942,15.4131,33000.0
2009-04-22 14:50:00,16.29,16.32,16.29,16.31,28600.0,15.4131,15.4415,15.4131,15.432,28600.0
2009-04-22 14:55:00,16.3,16.32,16.22,16.24,29600.0,15.4225,15.4415,15.3469,15.3658,29600.0
2009-04-22 15:00:00,16.24,16.26,16.22,16.25,31800.0,15.3658,15.3847,15.3469,15.3752,31800.0
2009-04-22 15:05:00,16.25,16.27,16.24,16.26,31200.0,15.3752,15.3942,15.3658,15.3847,31200.0
2009-04-22 15:10:00,16.27,16.37,16.26,16.31,39400.0,15.3942,15.4888,15.3847,15.432,39400.0
2009-04-22 15:15:00,16.33,16.35,16.21,16.24,35800.0,15.4509,15.4699,15.3374,15.3658,35800.0
2009-04-22 15:20:00,16.24,16.27,16.2,16.24,35800.0,15.3658,15.3942,15.3279,15.3658,35800.0
2009-04-22 15:25:00,16.22,16.26,16.2,16.24,52200.0,15.3469,15.3847,15.3279,15.3658,52200.0
2009-04-22 15:30:00,16.24,16.26,16.19,16.25,31800.0,15.3658,15.3847,15.3185,15.3752,31800.0
2009-04-22 15:35:00,16.25,16.25,16.15,16.16,51600.0,15.3752,15.3752,15.2806,15.2901,51600.0
2009-04-22 15:40:00,16.15,16.19,16.11,16.13,53200.0,15.2806,15.3185,15.2428,15.2617,53200.0
2009-04-22 15:45:00,16.14,16.15,16.1,16.12,37000.0,15.2712,15.2806,15.2333,15.2522,37000.0
2009-04-22 15:50:00,16.12,16.13,16.06,16.07,55800.0,15.2522,15.2617,15.1955,15.2049,55800.0
2009-04-22 15:55:00,16.07,16.07,15.97,15.99,187200.0,15.2049,15.2049,15.1103,15.1292,187200.0
2009-04-23 09:30:00,15.99,16.14,15.86,15.88,28400.0,15.1292,15.2712,15.0062,15.0252,28400.0
2009-04-23 09:35:00,15.88,15.93,15.79,15.93,37400.0,15.0252,15.0725,14.94,15.0725,37400.0
2009-04-23 09:40:00,15.94,15.95,15.86,15.89,32800.0,15.0819,15.0914,15.0062,15.0346,32800.0
2009-04-23 09:45:00,15.88,15.91,15.84,15.84,33400.0,15.0252,15.0535,14.9873,14.9873,33400.0
2009-04-23 09:50:00,15.84,15.84,15.73,15.74,28000.0,14.9873,14.9873,14.8832,14.8927,28000.0
2009-04-23 09:55:00,15.74,15.74,15.7,15.72,25800.0,14.8927,14.8927,14.8548,14.8738,25800.0
2009-04-23 10:00:00,15.71,15.71,15.53,15.56,99000.0,14.8643,14.8643,14.694,14.7224,99000.0
2009-04-23 10:05:00,15.58,15.67,15.57,15.67,10600.0,14.7413,14.8265,14.7318,14.8265,10600.0
2009-04-23 10:10:00,15.67,15.72,15.67,15.69,9400.0,14.8265,14.8738,14.8265,14.8454,9400.0
2009-04-23 10:15:00,15.7,15.74,15.7,15.71,10000.0,14.8548,14.8927,14.8548,14.8643,10000.0
2009-04-23 10:20:00,15.71,15.78,15.69,15.78,11800.0,14.8643,14.9305,14.8454,14.9305,11800.0
2009-04-23 10:25:00,15.78,15.81,15.78,15.8,7800.0,14.9305,14.9589,14.9305,14.9495,7800.0
2009-04-23 10:30:00,15.79,15.8,15.78,15.78,46000.0,14.94,14.9495,14.9305,14.9305,46000.0
2009-04-23 10:35:00,15.78,15.8,15.73,15.73,47600.0,14.9305,14.9495,14.8832,14.8832,47600.0
2009-04-23 10:40:00,15.72,15.76,15.66,15.69,32600.0,14.8738,14.9116,14.817,14.8454,32600.0
2009-04-23 10:45:00,15.68,15.73,15.67,15.71,19000.0,14.8359,14.8832,14.8265,14.8643,19000.0
2009-04-23 10:50:00,15.7,15.73,15.68,15.68,8000.0,14.8548,14.8832,14.8359,14.8359,8000.0
2009-04-23 10:55:00,15.69,15.72,15.65,15.67,9400.0,14.8454,14.8738,14.8075,14.8265,9400.0
2009-04-23 11:00:00,15.69,15.72,15.65,15.72,9400.0,14.8454,14.8738,14.8075,14.8738,9400.0
2009-04-23 11:05:00,15.71,15.73,15.69,15.71,9600.0,14.8643,14.8832,14.8454,14.8643,9600.0
2009-04-23 11:10:00,15.7,15.72,15.63,15.65,22000.0,14.8548,14.8738,14.7886,14.8075,22000.0
2009-04-23 11:15:00,15.65,15.66,15.63,15.63,13400.0,14.8075,14.817,14.7886,14.7886,13400.0
2009-04-23 11:20:00,15.65,15.7,15.65,15.67,9400.0,14.8075,14.8548,14.8075,14.8265,9400.0
2009-04-23 11:25:00,15.67,15.71,15.67,15.69,17200.0,14.8265,14.8643,14.8265,14.8454,17200.0
2009-04-23 11:30:00,15.69,15.72,15.65,15.69,19600.0,14.8454,14.8738,14.8075,14.8454,19600.0
2009-04-23 11:35:00,15.68,15.71,15.67,15.67,25800.0,14.8359,14.8643,14.8265,14.8265,25800.0
2009-04-23 11:40:00,15.67,15.69,15.62,15.65,37400.0,14.8265,14.8454,14.7792,14.8075,37400.0
2009-04-23 11:45:00,15.65,15.67,15.62,15.65,9600.0,14.8075,14.8265,14.7792,14.8075,9600.0
2009-04-23 11:50:00,15.65,15.68,15.64,15.68,13200.0,14.8075,14.8359,14.7981,14.8359,13200.0
2009-04-23 11:55:00,15.68,15.69,15.62,15.63,19000.0,14.8359,14.8454,14.7792,14.7886,19000.0
2009-04-23 12:00:00,15.63,15.65,15.62,15.64,9000.0,14.7886,14.8075,14.7792,14.7981,9000.0
2009-04-23 12:05:00,15.65,15.68,15.65,15.68,9600.0,14.8075,14.8359,14.8075,14.8359,9600.0
2009-04-23 12:10:00,15.68,15.74,15.68,15.74,12000.0,14.8359,14.8927,14.8359,14.8927,12000.0
2009-04-23 12:15:00,15.74,15.78,15.74,15.75,8400.0,14.8927,14.9305,14.8927,14.9022,8400.0
2009-04-23 12:20:00,15.74,15.78,15.74,15.74,7400.0,14.8927,14.9305,14.8927,14.8927,7400.0
2009-04-23 12:25:00,15.72,15.72,15.71,15.71,2600.0,14.8738,14.8738,14.8643,14.8643,2600.0
2009-04-23 12:30:00,15.71,15.71,15.65,15.67,7800.0,14.8643,14.8643,14.8075,14.8265,7800.0
2009-04-23 12:35:00,15.68,15.7,15.67,15.7,6400.0,14.8359,14.8548,14.8265,14.8548,6400.0
2009-04-23 12:40:00,15.71,15.77,15.69,15.76,16800.0,14.8643,14.9211,14.8454,14.9116,16800.0
2009-04-23 12:45:00,15.75,15.77,15.75,15.75,4000.0,14.9022,14.9211,14.9022,14.9022,4000.0
2009-04-23 12:50:00,15.75,15.76,15.72,15.74,6400.0,14.9022,14.9116,14.8738,14.8927,6400.0
2009-04-23 12:55:00,15.74,15.77,15.74,15.74,8200.0,14.8927,14.9211,14.8927,14.8927,8200.0
2009-04-23 13:00:00,15.77,15.81,15.77,15.78,10800.0,14.9211,14.9589,14.9211,14.9305,10800.0
2009-04-23 13:05:00,15.76,15.8,15.76,15.78,7400.0,14.9116,14.9495,14.9116,14.9305,7400.0
2009-04-23 13:10:00,15.79,15.79,15.73,15.74,11600.0,14.94,14.94,14.8832,14.8927,11600.0
2009-04-23 13:15:00,15.74,15.77,15.74,15.76,9200.0,14.8927,14.9211,14.8927,14.9116,9200.0
2009-04-23 13:20:00,15.77,15.81,15.76,15.8,10800.0,14.9211,14.9589,14.9116,14.9495,10800.0
2009-04-23 13:25:00,15.8,15.81,15.79,15.8,12800.0,14.9495,14.9589,14.94,14.9495,12800.0
2009-04-23 13:30:00,15.8,15.8,15.74,15.74,15800.0,14.9495,14.9495,14.8927,14.8927,15800.0
2009-04-23 13:35:00,15.76,15.77,15.72,15.74,19400.0,14.9116,14.9211,14.8738,14.8927,19400.0
2009-04-23 13:40:00,15.75,15.75,15.72,15.72,15400.0,14.9022,14.9022,14.8738,14.8738,15400.0
2009-04-23 13:45:00,15.72,15.73,15.7,15.7,18800.0,14.8738,14.8832,14.8548,14.8548,18800.0
2009-04-23 13:50:00,15.71,15.71,15.68,15.7,13400.0,14.8643,14.8643,14.8359,14.8548,13400.0
2009-04-23 13:55:00,15.71,15.74,15.71,15.72,11000.0,14.8643,14.8927,14.8643,14.8738,11000.0
2009-04-23 14:00:00,15.72,15.72,15.65,15.65,24200.0,14.8738,14.8738,14.8075,14.8075,24200.0
2009-04-23 14:05:00,15.65,15.67,15.65,15.65,19200.0,14.8075,14.8265,14.8075,14.8075,19200.0
2009-04-23 14:10:00,15.64,15.66,15.63,15.65,12200.0,14.7981,14.817,14.7886,14.8075,12200.0
2009-04-23 14:15:00,15.65,15.71,15.65,15.69,24800.0,14.8075,14.8643,14.8075,14.8454,24800.0
2009-04-23 14:20:00,15.68,15.7,15.68,15.69,8600.0,14.8359,14.8548,14.8359,14.8454,8600.0
2009-04-23 14:25:00,15.69,15.73,15.68,15.72,20600.0,14.8454,14.8832,14.8359,14.8738,20600.0
2009-04-23 14:30:00,15.72,15.73,15.7,15.71,20000.0,14.8738,14.8832,14.8548,14.8643,20000.0
2009-04-23 14:35:00,15.72,15.77,15.7,15.76,19800.0,14.8738,14.9211,14.8548,14.9116,19800.0
2009-04-23 14:40:00,15.76,15.78,15.71,15.72,34000.0,14.9116,14.9305,14.8643,14.8738,34000.0
2009-04-23 14:45:00,15.72,15.74,15.7,15.72,34800.0,14.8738,14.8927,14.8548,14.8738,34800.0
2009-04-23 14:50:00,15.73,15.74,15.69,15.69,19800.0,14.8832,14.8927,14.8454,14.8454,19800.0
2009-04-23 14:55:00,15.69,15.69,15.62,15.65,46600.0,14.8454,14.8454,14.7792,14.8075,46600.0
2009-04-23 15:00:00,15.66,15.7,15.63,15.69,42400.0,14.817,14.8548,14.7886,14.8454,42400.0
2009-04-23 15:05:00,15.67,15.69,15.64,15.65,27600.0,14.8265,14.8454,14.7981,14.8075,27600.0
2009-04-23 15:10:00,15.65,15.65,15.62,15.63,26000.0,14.8075,14.8075,14.7792,14.7886,26000.0
2009-04-23 15:15:00,15.64,15.65,15.62,15.65,41000.0,14.7981,14.8075,14.7792,14.8075,41000.0
2009-04-23 15:20:00,15.65,15.71,15.62,15.7,37800.0,14.8075,14.8643,14.7792,14.8548,37800.0
2009-04-23 15:25:00,15.71,15.71,15.67,15.7,27400.0,14.8643,14.8643,14.8265,14.8548,27400.0
2009-04-23 15:30:00,15.7,15.74,15.65,15.71,56000.0,14.8548,14.8927,14.8075,14.8643,56000.0
2009-04-23 15:35:00,15.71,15.71,15.65,15.68,29200.0,14.8643,14.8643,14.8075,14.8359,29200.0
2009-04-23 15:40:00,15.69,15.78,15.69,15.78,36400.0,14.8454,14.9305,14.8454,14.9305,36400.0
2009-04-23 15:45:00,15.8,15.8,15.72,15.75,53200.0,14.9495,14.9495,14.8738,14.9022,53200.0
2009-04-23 15:50:00,15.75,15.81,15.72,15.78,123800.0,14.9022,14.9589,14.8738,14.9305,123800.0
2009-04-23 15:55:00,15.78,15.83,15.74,15.81,185600.0,14.9305,14.9778,14.8927,14.9589,185600.0
2009-04-24 09:30:00,15.94,16.05,15.94,15.99,16800.0,15.0819,15.186,15.0819,15.1292,16800.0
2009-04-24 09:35:00,15.99,16.0,15.85,15.96,22000.0,15.1292,15.1387,14.9968,15.1008,22000.0
2009-04-24 09:40:00,15.96,15.96,15.66,15.69,50000.0,15.1008,15.1008,14.817,14.8454,50000.0
2009-04-24 09:45:00,15.7,15.73,15.63,15.68,23000.0,14.8548,14.8832,14.7886,14.8359,23000.0
2009-04-24 09:50:00,15.69,15.75,15.68,15.71,43800.0,14.8454,14.9022,14.8359,14.8643,43800.0
2009-04-24 09:55:00,15.71,15.79,15.69,15.77,40200.0,14.8643,14.94,14.8454,14.9211,40200.0
2009-04-24 10:00:00,15.78,15.79,15.69,15.71,57200.0,14.9305,14.94,14.8454,14.8643,57200.0
2009-04-24 10:05:00,15.71,15.72,15.67,15.68,39800.0,14.8643,14.8738,14.8265,14.8359,39800.0
2009-04-24 10:10:00,15.67,15.73,15.66,15.69,26200.0,14.8265,14.8832,14.817,14.8454,26200.0
2009-04-24 10:15:00,15.7,15.72,15.68,15.71,13800.0,14.8548,14.8738,14.8359,14.8643,13800.0
2009-04-24 10:20:00,15.71,15.72,15.65,15.7,24200.0,14.8643,14.8738,14.8075,14.8548,24200.0
2009-04-24 10:25:00,15.69,15.74,15.63,15.71,14800.0,14.8454,14.8927,14.7886,14.8643,14800.0
2009-04-24 10:30:00,15.71,15.76,15.71,15.74,28000.0,14.8643,14.9116,14.8643,14.8927,28000.0
2009-04-24 10:35:00,15.75,15.79,15.74,15.75,47600.0,14.9022,14.94,14.8927,14.9022,47600.0
2009-04-24 10:40:00,15.74,15.76,15.72,15.74,26000.0,14.8927,14.9116,14.8738,14.8927,26000.0
2009-04-24 10:45:00,15.73,15.77,15.73,15.73,30600.0,14.8832,14.9211,14.8832,14.8832,30600.0
2009-04-24 10:50:00,15.74,15.74,15.72,15.74,15600.0,14.8927,14.8927,14.8738,14.8927,15600.0
2009-04-24 10:55:00,15.74,15.78,15.74,15.74,26000.0,14.8927,14.9305,14.8927,14.8927,26000.0
2009-04-24 11:00:00,15.74,15.77,15.72,15.74,21000.0,14.8927,14.9211,14.8738,14.8927,21000.0
2009-04-24 11:05:00,15.73,15.75,15.71,15.74,21200.0,14.8832,14.9022,14.8643,14.8927,21200.0
2009-04-24 11:10:00,15.73,15.74,15.72,15.72,14400.0,14.8832,14.8927,14.8738,14.8738,14400.0
2009-04-24 11:15:00,15.73,15.75,15.72,15.73,23400.0,14.8832,14.9022,14.8738,14.8832,23400.0
2009-04-24 11:20:00,15.73,15.73,15.68,15.69,19800.0,14.8832,14.8832,14.8359,14.8454,19800.0
2009-04-24 11:25:00,15.69,15.7,15.68,15.7,29000.0,14.8454,14.8548,14.8359,14.8548,29000.0
2009-04-24 11:30:00,15.7,15.71,15.68,15.69,49400.0,14.8548,14.8643,14.8359,14.8454,49400.0
2009-04-24 11:35:00,15.69,15.71,15.68,15.7,49600.0,14.8454,14.8643,14.8359,14.8548,49600.0
2009-04-24 11:40:00,15.71,15.71,15.68,15.69,32400.0,14.8643,14.8643,14.8359,14.8454,32400.0
2009-04-24 11:45:00,15.69,15.7,15.68,15.7,28600.0,14.8454,14.8548,14.8359,14.8548,28600.0
2009-04-24 11:50:00,15.69,15.7,15.68,15.69,28200.0,14.8454,14.8548,14.8359,14.8454,28200.0
2009-04-24 11:55:00,15.69,15.69,15.65,15.69,39800.0,14.8454,14.8454,14.8075,14.8454,39800.0
2009-04-24 12:00:00,15.68,15.69,15.64,15.65,35800.0,14.8359,14.8454,14.7981,14.8075,35800.0
2009-04-24 12:05:00,15.65,15.67,15.63,15.64,27800.0,14.8075,14.8265,14.7886,14.7981,27800.0
2009-04-24 12:10:00,15.64,15.65,15.63,15.65,27000.0,14.7981,14.8075,14.7886,14.8075,27000.0
2009-04-24 12:15:00,15.65,15.65,15.62,15.64,30600.0,14.8075,14.8075,14.7792,14.7981,30600.0
2009-04-24 12:20:00,15.64,15.65,15.63,15.65,16000.0,14.7981,14.8075,14.7886,14.8075,16000.0
2009-04-24 12:25:00,15.65,15.65,15.62,15.63,17400.0,14.8075,14.8075,14.7792,14.7886,17400.0
2009-04-24 12:30:00,15.63,15.65,15.62,15.63,34200.0,14.7886,14.8075,14.7792,14.7886,34200.0
2009-04-24 12:35:00,15.62,15.66,15.62,15.64,35000.0,14.7792,14.817,14.7792,14.7981,35000.0
2009-04-24 12:40:00,15.65,15.65,15.62,15.63,32200.0,14.8075,14.8075,14.7792,14.7886,32200.0
2009-04-24 12:45:00,15.62,15.63,15.61,15.63,56200.0,14.7792,14.7886,14.7697,14.7886,56200.0
2009-04-24 12:50:00,15.63,15.63,15.59,15.6,41800.0,14.7886,14.7886,14.7508,14.7602,41800.0
2009-04-24 12:55:00,15.6,15.62,15.58,15.59,118400.0,14.7602,14.7792,14.7413,14.7508,118400.0
2009-04-24 13:00:00,15.59,15.62,15.59,15.6,21600.0,14.7508,14.7792,14.7508,14.7602,21600.0
2009-04-24 13:05:00,15.6,15.61,15.59,15.6,48400.0,14.7602,14.7697,14.7508,14.7602,48400.0
2009-04-24 13:10:00,15.61,15.62,15.59,15.6,18800.0,14.7697,14.7792,14.7508,14.7602,18800.0
2009-04-24 13:15:00,15.6,15.6,15.58,15.6,18800.0,14.7602,14.7602,14.7413,14.7602,18800.0
2009-04-24 13:20:00,15.6,15.62,15.59,15.6,18600.0,14.7602,14.7792,14.7508,14.7602,18600.0
2009-04-24 13:25:00,15.61,15.61,15.55,15.56,39000.0,14.7697,14.7697,14.7129,14.7224,39000.0
2009-04-24 13:30:00,15.56,15.57,15.52,15.53,64400.0,14.7224,14.7318,14.6845,14.694,64400.0
2009-04-24 13:35:00,15.55,15.56,15.51,15.52,44600.0,14.7129,14.7224,14.6751,14.6845,44600.0
2009-04-24 13:40:00,15.54,15.57,15.52,15.56,33800.0,14.7035,14.7318,14.6845,14.7224,33800.0
2009-04-24 13:45:00,15.56,15.56,15.53,15.54,22800.0,14.7224,14.7224,14.694,14.7035,22800.0
2009-04-24 13:50:00,15.55,15.55,15.49,15.5,42800.0,14.7129,14.7129,14.6562,14.6656,42800.0
2009-04-24 13:55:00,15.51,15.52,15.48,15.5,21000.0,14.6751,14.6845,14.6467,14.6656,21000.0
2009-04-24 14:00:00,15.49,15.59,15.43,15.53,207400.0,14.6562,14.7508,14.5994,14.694,207400.0
2009-04-24 14:05:00,15.55,15.56,15.49,15.56,75600.0,14.7129,14.7224,14.6562,14.7224,75600.0
2009-04-24 14:10:00,15.58,15.59,15.49,15.54,48800.0,14.7413,14.7508,14.6562,14.7035,48800.0
2009-04-24 14:15:00,15.54,15.57,15.49,15.51,156600.0,14.7035,14.7318,14.6562,14.6751,156600.0
2009-04-24 14:20:00,15.51,15.54,15.49,15.5,46600.0,14.6751,14.7035,14.6562,14.6656,46600.0
2009-04-24 14:25:00,15.52,15.56,15.49,15.54,40200.0,14.6845,14.7224,14.6562,14.7035,40200.0
2009-04-24 14:30:00,15.55,15.6,15.53,15.6,90200.0,14.7129,14.7602,14.694,14.7602,90200.0
2009-04-24 14:35:00,15.6,15.62,15.58,15.59,57200.0,14.7602,14.7792,14.7413,14.7508,57200.0
2009-04-24 14:40:00,15.59,15.59,15.54,15.55,101400.0,14.7508,14.7508,14.7035,14.7129,101400.0
2009-04-24 14:45:00,15.55,15.6,15.53,15.55,79400.0,14.7129,14.7602,14.694,14.7129,79400.0
2009-04-24 14:50:00,15.57,15.58,15.55,15.58,34400.0,14.7318,14.7413,14.7129,14.7413,34400.0
2009-04-24 14:55:00,15.58,15.6,15.55,15.57,58400.0,14.7413,14.7602,14.7129,14.7318,58400.0
2009-04-24 15:00:00,15.57,15.63,15.55,15.61,73400.0,14.7318,14.7886,14.7129,14.7697,73400.0
2009-04-24 15:05:00,15.62,15.63,15.57,15.58,59800.0,14.7792,14.7886,14.7318,14.7413,59800.0
2009-04-24 15:10:00,15.58,15.61,15.56,15.6,63600.0,14.7413,14.7697,14.7224,14.7602,63600.0
2009-04-24 15:15:00,15.6,15.62,15.56,15.57,74200.0,14.7602,14.7792,14.7224,14.7318,74200.0
2009-04-24 15:20:00,15.58,15.6,15.56,15.6,38400.0,14.7413,14.7602,14.7224,14.7602,38400.0
2009-04-24 15:25:00,15.59,15.6,15.51,15.52,53400.0,14.7508,14.7602,14.6751,14.6845,53400.0
2009-04-24 15:30:00,15.52,15.6,15.49,15.49,94200.0,14.6845,14.7602,14.6562,14.6562,94200.0
2009-04-24 15:35:00,15.49,15.54,15.49,15.54,65200.0,14.6562,14.7035,14.6562,14.7035,65200.0
2009-04-24 15:40:00,15.53,15.58,15.53,15.56,139600.0,14.694,14.7413,14.694,14.7224,139600.0
2009-04-24 15:45:00,15.56,15.58,15.56,15.56,84600.0,14.7224,14.7413,14.7224,14.7224,84600.0
2009-04-24 15:50:00,15.56,15.56,15.5,15.53,98600.0,14.7224,14.7224,14.6656,14.694,98600.0
2009-04-24 15:55:00,15.53,15.53,15.45,15.47,202000.0,14.694,14.694,14.6183,14.6372,202000.0
2009-04-27 09:30:00,15.41,15.59,15.41,15.47,81000.0,14.5805,14.7508,14.5805,14.6372,81000.0
2009-04-27 09:35:00,15.49,15.54,15.38,15.48,39600.0,14.6562,14.7035,14.5521,14.6467,39600.0
2009-04-27 09:40:00,15.5,15.53,15.4,15.49,35800.0,14.6656,14.694,14.571,14.6562,35800.0
2009-04-27 09:45:00,15.49,15.52,15.46,15.5,30000.0,14.6562,14.6845,14.6278,14.6656,30000.0
2009-04-27 09:50:00,15.49,15.56,15.49,15.54,29600.0,14.6562,14.7224,14.6562,14.7035,29600.0
2009-04-27 09:55:00,15.55,15.55,15.47,15.49,31600.0,14.7129,14.7129,14.6372,14.6562,31600.0
2009-04-27 10:00:00,15.53,15.56,15.49,15.54,26800.0,14.694,14.7224,14.6562,14.7035,26800.0
2009-04-27 10:05:00,15.54,15.55,15.47,15.48,40600.0,14.7035,14.7129,14.6372,14.6467,40600.0
2009-04-27 10:10:00,15.47,15.47,15.42,15.46,43400.0,14.6372,14.6372,14.5899,14.6278,43400.0
2009-04-27 10:15:00,15.47,15.55,15.44,15.53,42200.0,14.6372,14.7129,14.6088,14.694,42200.0
2009-04-27 10:20:00,15.54,15.57,15.52,15.56,28200.0,14.7035,14.7318,14.6845,14.7224,28200.0
2009-04-27 10:25:00,15.56,15.56,15.48,15.48,17000.0,14.7224,14.7224,14.6467,14.6467,17000.0
2009-04-27 10:30:00,15.49,15.5,15.44,15.45,19200.0,14.6562,14.6656,14.6088,14.6183,19200.0
2009-04-27 10:35:00,15.44,15.52,15.44,15.5,42600.0,14.6088,14.6845,14.6088,14.6656,42600.0
2009-04-27 10:40:00,15.51,15.52,15.49,15.51,38400.0,14.6751,14.6845,14.6562,14.6751,38400.0
2009-04-27 10:45:00,15.51,15.52,15.48,15.48,24800.0,14.6751,14.6845,14.6467,14.6467,24800.0
2009-04-27 10:50:00,15.49,15.51,15.47,15.49,66000.0,14.6562,14.6751,14.6372,14.6562,66000.0
2009-04-27 10:55:00,15.49,15.51,15.49,15.49,10600.0,14.6562,14.6751,14.6562,14.6562,10600.0
2009-04-27 11:00:00,15.49,15.5,15.48,15.49,26800.0,14.6562,14.6656,14.6467,14.6562,26800.0
2009-04-27 11:05:00,15.49,15.52,15.49,15.52,61600.0,14.6562,14.6845,14.6562,14.6845,61600.0
2009-04-27 11:10:00,15.52,15.56,15.49,15.52,53200.0,14.6845,14.7224,14.6562,14.6845,53200.0
2009-04-27 11:15:00,15.52,15.53,15.51,15.53,16200.0,14.6845,14.694,14.6751,14.694,16200.0
2009-04-27 11:20:00,15.53,15.56,15.52,15.55,24200.0,14.694,14.7224,14.6845,14.7129,24200.0
2009-04-27 11:25:00,15.54,15.61,15.54,15.61,15800.0,14.7035,14.7697,14.7035,14.7697,15800.0
2009-04-27 11:30:00,15.61,15.61,15.58,15.6,13800.0,14.7697,14.7697,14.7413,14.7602,13800.0
2009-04-27 11:35:00,15.6,15.68,15.6,15.65,19400.0,14.7602,14.8359,14.7602,14.8075,19400.0
2009-04-27 11:40:00,15.65,15.67,15.62,15.66,21800.0,14.8075,14.8265,14.7792,14.817,21800.0
2009-04-27 11:45:00,15.66,15.69,15.65,15.68,32600.0,14.817,14.8454,14.8075,14.8359,32600.0
2009-04-27 11:50:00,15.67,15.71,15.63,15.68,35000.0,14.8265,14.8643,14.7886,14.8359,35000.0
2009-04-27 11:55:00,15.69,15.73,15.69,15.73,59200.0,14.8454,14.8832,14.8454,14.8832,59200.0
2009-04-27 12:00:00,15.73,15.75,15.72,15.74,24800.0,14.8832,14.9022,14.8738,14.8927,24800.0
2009-04-27 12:05:00,15.75,15.75,15.72,15.72,11400.0,14.9022,14.9022,14.8738,14.8738,11400.0
2009-04-27 12:10:00,15.72,15.74,15.7,15.72,14600.0,14.8738,14.8927,14.8548,14.8738,14600.0
2009-04-27 12:15:00,15.72,15.72,15.69,15.71,13000.0,14.8738,14.8738,14.8454,14.8643,13000.0
2009-04-27 12:20:00,15.7,15.74,15.7,15.74,16600.0,14.8548,14.8927,14.8548,14.8927,16600.0
2009-04-27 12:25:00,15.74,15.74,15.68,15.71,33400.0,14.8927,14.8927,14.8359,14.8643,33400.0
2009-04-27 12:30:00,15.71,15.72,15.7,15.72,18000.0,14.8643,14.8738,14.8548,14.8738,18000.0
2009-04-27 12:35:00,15.71,15.72,15.69,15.71,24400.0,14.8643,14.8738,14.8454,14.8643,24400.0
2009-04-27 12:40:00,15.7,15.71,15.69,15.71,25400.0,14.8548,14.8643,14.8454,14.8643,25400.0
2009-04-27 12:45:00,15.71,15.71,15.69,15.69,17600.0,14.8643,14.8643,14.8454,14.8454,17600.0
2009-04-27 12:50:00,15.69,15.7,15.67,15.68,13000.0,14.8454,14.8548,14.8265,14.8359,13000.0
2009-04-27 12:55:00,15.7,15.72,15.68,15.69,7800.0,14.8548,14.8738,14.8359,14.8454,7800.0
2009-04-27 13:00:00,15.68,15.7,15.67,15.7,12200.0,14.8359,14.8548,14.8265,14.8548,12200.0
2009-04-27 13:05:00,15.69,15.7,15.67,15.7,9000.0,14.8454,14.8548,14.8265,14.8548,9000.0
2009-04-27 13:10:00,15.71,15.71,15.69,15.71,2600.0,14.8643,14.8643,14.8454,14.8643,2600.0
2009-04-27 13:15:00,15.71,15.71,15.69,15.69,11800.0,14.8643,14.8643,14.8454,14.8454,11800.0
2009-04-27 13:20:00,15.69,15.69,15.65,15.66,9400.0,14.8454,14.8454,14.8075,14.817,9400.0
2009-04-27 13:25:00,15.65,15.67,15.65,15.65,3600.0,14.8075,14.8265,14.8075,14.8075,3600.0
2009-04-27 13:30:00,15.65,15.66,15.62,15.65,15800.0,14.8075,14.817,14.7792,14.8075,15800.0
2009-04-27 13:35:00,15.65,15.65,15.62,15.62,13600.0,14.8075,14.8075,14.7792,14.7792,13600.0
2009-04-27 13:40:00,15.63,15.67,15.63,15.65,13200.0,14.7886,14.8265,14.7886,14.8075,13200.0
2009-04-27 13:45:00,15.65,15.65,15.61,15.61,14800.0,14.8075,14.8075,14.7697,14.7697,14800.0
2009-04-27 13:50:00,15.6,15.63,15.6,15.62,14800.0,14.7602,14.7886,14.7602,14.7792,14800.0
2009-04-27 13:55:00,15.61,15.63,15.59,15.63,46600.0,14.7697,14.7886,14.7508,14.7886,46600.0
2009-04-27 14:00:00,15.63,15.63,15.6,15.63,13400.0,14.7886,14.7886,14.7602,14.7886,13400.0
2009-04-27 14:05:00,15.63,15.63,15.6,15.6,17200.0,14.7886,14.7886,14.7602,14.7602,17200.0
2009-04-27 14:10:00,15.59,15.66,15.59,15.64,18200.0,14.7508,14.817,14.7508,14.7981,18200.0
2009-04-27 14:15:00,15.63,15.65,15.61,15.65,20800.0,14.7886,14.8075,14.7697,14.8075,20800.0
2009-04-27 14:20:00,15.65,15.65,15.63,15.65,13800.0,14.8075,14.8075,14.7886,14.8075,13800.0
2009-04-27 14:25:00,15.63,15.66,15.62,15.66,9400.0,14.7886,14.817,14.7792,14.817,9400.0
2009-04-27 14:30:00,15.66,15.69,15.66,15.68,14000.0,14.817,14.8454,14.817,14.8359,14000.0
2009-04-27 14:35:00,15.69,15.7,15.67,15.69,13800.0,14.8454,14.8548,14.8265,14.8454,13800.0
2009-04-27 14:40:00,15.69,15.7,15.66,15.67,11600.0,14.8454,14.8548,14.817,14.8265,11600.0
2009-04-27 14:45:00,15.67,15.68,15.65,15.68,16400.0,14.8265,14.8359,14.8075,14.8359,16400.0
2009-04-27 14:50:00,15.69,15.7,15.67,15.67,23800.0,14.8454,14.8548,14.8265,14.8265,23800.0
2009-04-27 14:55:00,15.68,15.7,15.68,15.7,14800.0,14.8359,14.8548,14.8359,14.8548,14800.0
2009-04-27 15:00:00,15.7,15.7,15.65,15.68,27000.0,14.8548,14.8548,14.8075,14.8359,27000.0
2009-04-27 15:05:00,15.69,15.69,15.63,15.65,14800.0,14.8454,14.8454,14.7886,14.8075,14800.0
2009-04-27 15:10:00,15.65,15.65,15.63,15.65,20600.0,14.8075,14.8075,14.7886,14.8075,20600.0
2009-04-27 15:15:00,15.64,15.65,15.63,15.65,39800.0,14.7981,14.8075,14.7886,14.8075,39800.0
2009-04-27 15:20:00,15.65,15.7,15.65,15.68,32400.0,14.8075,14.8548,14.8075,14.8359,32400.0
2009-04-27 15:25:00,15.66,15.67,15.62,15.65,23200.0,14.817,14.8265,14.7792,14.8075,23200.0
2009-04-27 15:30:00,15.64,15.68,15.63,15.65,20000.0,14.7981,14.8359,14.7886,14.8075,20000.0
2009-04-27 15:35:00,15.65,15.67,15.63,15.65,32400.0,14.8075,14.8265,14.7886,14.8075,32400.0
2009-04-27 15:40:00,15.65,15.71,15.62,15.67,49400.0,14.8075,14.8643,14.7792,14.8265,49400.0
2009-04-27 15:45:00,15.68,15.72,15.65,15.68,100000.0,14.8359,14.8738,14.8075,14.8359,100000.0
2009-04-27 15:50:00,15.66,15.68,15.62,15.68,87800.0,14.817,14.8359,14.7792,14.8359,87800.0
2009-04-27 15:55:00,15.65,15.68,15.63,15.68,80600.0,14.8075,14.8359,14.7886,14.8359,80600.0
2009-04-28 09:30:00,15.46,15.72,15.46,15.66,14200.0,14.6278,14.8738,14.6278,14.817,14200.0
2009-04-28 09:35:00,15.63,15.65,15.53,15.62,19000.0,14.7886,14.8075,14.694,14.7792,19000.0
2009-04-28 09:40:00,15.68,15.68,15.56,15.58,9000.0,14.8359,14.8359,14.7224,14.7413,9000.0
2009-04-28 09:45:00,15.58,15.58,15.52,15.54,11600.0,14.7413,14.7413,14.6845,14.7035,11600.0
2009-04-28 09:50:00,15.54,15.58,15.53,15.56,13000.0,14.7035,14.7413,14.694,14.7224,13000.0
2009-04-28 09:55:00,15.56,15.59,15.54,15.59,13000.0,14.7224,14.7508,14.7035,14.7508,13000.0
2009-04-28 10:00:00,15.61,15.7,15.61,15.64,22000.0,14.7697,14.8548,14.7697,14.7981,22000.0
2009-04-28 10:05:00,15.63,15.65,15.62,15.65,10800.0,14.7886,14.8075,14.7792,14.8075,10800.0
2009-04-28 10:10:00,15.63,15.65,15.6,15.63,14600.0,14.7886,14.8075,14.7602,14.7886,14600.0
2009-04-28 10:15:00,15.63,15.7,15.63,15.64,12600.0,14.7886,14.8548,14.7886,14.7981,12600.0
2009-04-28 10:20:00,15.65,15.69,15.65,15.67,15600.0,14.8075,14.8454,14.8075,14.8265,15600.0
2009-04-28 10:25:00,15.67,15.7,15.65,15.69,12800.0,14.8265,14.8548,14.8075,14.8454,12800.0
2009-04-28 10:30:00,15.7,15.71,15.63,15.65,12000.0,14.8548,14.8643,14.7886,14.8075,12000.0
2009-04-28 10:35:00,15.65,15.7,15.65,15.7,15400.0,14.8075,14.8548,14.8075,14.8548,15400.0
2009-04-28 10:40:00,15.7,15.74,15.7,15.71,11600.0,14.8548,14.8927,14.8548,14.8643,11600.0
2009-04-28 10:45:00,15.7,15.74,15.69,15.71,13800.0,14.8548,14.8927,14.8454,14.8643,13800.0
2009-04-28 10:50:00,15.71,15.73,15.67,15.69,12800.0,14.8643,14.8832,14.8265,14.8454,12800.0
2009-04-28 10:55:00,15.69,15.71,15.68,15.71,10600.0,14.8454,14.8643,14.8359,14.8643,10600.0
2009-04-28 11:00:00,15.72,15.72,15.68,15.68,9200.0,14.8738,14.8738,14.8359,14.8359,9200.0
2009-04-28 11:05:00,15.67,15.69,15.65,15.69,13000.0,14.8265,14.8454,14.8075,14.8454,13000.0
2009-04-28 11:10:00,15.69,15.7,15.67,15.67,4600.0,14.8454,14.8548,14.8265,14.8265,4600.0
2009-04-28 11:15:00,15.66,15.69,15.63,15.69,16200.0,14.817,14.8454,14.7886,14.8454,16200.0
2009-04-28 11:20:00,15.7,15.73,15.68,15.73,15000.0,14.8548,14.8832,14.8359,14.8832,15000.0
2009-04-28 11:25:00,15.73,15.76,15.68,15.7,11200.0,14.8832,14.9116,14.8359,14.8548,11200.0
2009-04-28 11:30:00,15.7,15.72,15.68,15.72,11200.0,14.8548,14.8738,14.8359,14.8738,11200.0
2009-04-28 11:35:00,15.72,15.74,15.71,15.74,9000.0,14.8738,14.8927,14.8643,14.8927,9000.0
2009-04-28 11:40:00,15.74,15.76,15.74,15.76,9200.0,14.8927,14.9116,14.8927,14.9116,9200.0
2009-04-28 11:45:00,15.74,15.74,15.7,15.7,11200.0,14.8927,14.8927,14.8548,14.8548,11200.0
2009-04-28 11:50:00,15.7,15.74,15.7,15.74,12600.0,14.8548,14.8927,14.8548,14.8927,12600.0
2009-04-28 11:55:00,15.74,15.74,15.71,15.74,9400.0,14.8927,14.8927,14.8643,14.8927,9400.0
2009-04-28 12:00:00,15.74,15.76,15.74,15.75,10400.0,14.8927,14.9116,14.8927,14.9022,10400.0
2009-04-28 12:05:00,15.76,15.79,15.74,15.77,22000.0,14.9116,14.94,14.8927,14.9211,22000.0
2009-04-28 12:10:00,15.77,15.77,15.71,15.74,32600.0,14.9211,14.9211,14.8643,14.8927,32600.0
2009-04-28 12:15:00,15.72,15.74,15.71,15.72,5600.0,14.8738,14.8927,14.8643,14.8738,5600.0
2009-04-28 12:20:00,15.72,15.77,15.71,15.77,6600.0,14.8738,14.9211,14.8643,14.9211,6600.0
2009-04-28 12:25:00,15.76,15.78,15.74,15.74,4200.0,14.9116,14.9305,14.8927,14.8927,4200.0
2009-04-28 12:30:00,15.76,15.79,15.76,15.78,6600.0,14.9116,14.94,14.9116,14.9305,6600.0
2009-04-28 12:35:00,15.78,15.78,15.76,15.76,1600.0,14.9305,14.9305,14.9116,14.9116,1600.0
2009-04-28 12:40:00,15.74,15.8,15.74,15.8,6400.0,14.8927,14.9495,14.8927,14.9495,6400.0
2009-04-28 12:45:00,15.8,15.84,15.8,15.83,11200.0,14.9495,14.9873,14.9495,14.9778,11200.0
2009-04-28 12:50:00,15.83,15.83,15.8,15.8,18800.0,14.9778,14.9778,14.9495,14.9495,18800.0
2009-04-28 12:55:00,15.8,15.81,15.8,15.8,12600.0,14.9495,14.9589,14.9495,14.9495,12600.0
2009-04-28 13:00:00,15.81,15.83,15.8,15.83,9800.0,14.9589,14.9778,14.9495,14.9778,9800.0
2009-04-28 13:05:00,15.82,15.82,15.77,15.78,10000.0,14.9684,14.9684,14.9211,14.9305,10000.0
2009-04-28 13:10:00,15.76,15.78,15.74,15.76,16000.0,14.9116,14.9305,14.8927,14.9116,16000.0
2009-04-28 13:15:00,15.77,15.77,15.74,15.74,11600.0,14.9211,14.9211,14.8927,14.8927,11600.0
2009-04-28 13:20:00,15.75,15.76,15.69,15.7,19800.0,14.9022,14.9116,14.8454,14.8548,19800.0
2009-04-28 13:25:00,15.69,15.72,15.69,15.72,9400.0,14.8454,14.8738,14.8454,14.8738,9400.0
2009-04-28 13:30:00,15.71,15.74,15.7,15.73,6800.0,14.8643,14.8927,14.8548,14.8832,6800.0
2009-04-28 13:35:00,15.74,15.74,15.72,15.74,3400.0,14.8927,14.8927,14.8738,14.8927,3400.0
2009-04-28 13:40:00,15.74,15.77,15.71,15.72,10600.0,14.8927,14.9211,14.8643,14.8738,10600.0
2009-04-28 13:45:00,15.72,15.74,15.72,15.73,3800.0,14.8738,14.8927,14.8738,14.8832,3800.0
2009-04-28 13:50:00,15.73,15.73,15.69,15.72,12000.0,14.8832,14.8832,14.8454,14.8738,12000.0
2009-04-28 13:55:00,15.71,15.72,15.71,15.71,7600.0,14.8643,14.8738,14.8643,14.8643,7600.0
2009-04-28 14:00:00,15.72,15.76,15.72,15.75,18600.0,14.8738,14.9116,14.8738,14.9022,18600.0
2009-04-28 14:05:00,15.74,15.76,15.72,15.76,11200.0,14.8927,14.9116,14.8738,14.9116,11200.0
2009-04-28 14:10:00,15.77,15.78,15.74,15.76,9600.0,14.9211,14.9305,14.8927,14.9116,9600.0
2009-04-28 14:15:00,15.74,15.75,15.72,15.74,4600.0,14.8927,14.9022,14.8738,14.8927,4600.0
2009-04-28 14:20:00,15.74,15.8,15.74,15.8,21800.0,14.8927,14.9495,14.8927,14.9495,21800.0
2009-04-28 14:25:00,15.79,15.8,15.76,15.77,12000.0,14.94,14.9495,14.9116,14.9211,12000.0
2009-04-28 14:30:00,15.77,15.84,15.77,15.81,14200.0,14.9211,14.9873,14.9211,14.9589,14200.0
2009-04-28 14:35:00,15.81,15.81,15.78,15.8,11200.0,14.9589,14.9589,14.9305,14.9495,11200.0
2009-04-28 14:40:00,15.78,15.8,15.76,15.76,15600.0,14.9305,14.9495,14.9116,14.9116,15600.0
2009-04-28 14:45:00,15.76,15.78,15.75,15.76,12200.0,14.9116,14.9305,14.9022,14.9116,12200.0
2009-04-28 14:50:00,15.76,15.79,15.75,15.79,3800.0,14.9116,14.94,14.9022,14.94,3800.0
2009-04-28 14:55:00,15.78,15.79,15.77,15.78,5000.0,14.9305,14.94,14.9211,14.9305,5000.0
2009-04-28 15:00:00,15.77,15.79,15.76,15.76,12000.0,14.9211,14.94,14.9116,14.9116,12000.0
2009-04-28 15:05:00,15.76,15.76,15.72,15.75,13400.0,14.9116,14.9116,14.8738,14.9022,13400.0
2009-04-28 15:10:00,15.76,15.81,15.73,15.74,16800.0,14.9116,14.9589,14.8832,14.8927,16800.0
2009-04-28 15:15:00,15.74,15.76,15.71,15.71,19000.0,14.8927,14.9116,14.8643,14.8643,19000.0
2009-04-28 15:20:00,15.71,15.75,15.7,15.75,18800.0,14.8643,14.9022,14.8548,14.9022,18800.0
2009-04-28 15:25:00,15.75,15.78,15.72,15.73,15600.0,14.9022,14.9305,14.8738,14.8832,15600.0
2009-04-28 15:30:00,15.72,15.74,15.69,15.71,20000.0,14.8738,14.8927,14.8454,14.8643,20000.0
2009-04-28 15:35:00,15.72,15.76,15.72,15.74,25200.0,14.8738,14.9116,14.8738,14.8927,25200.0
2009-04-28 15:40:00,15.74,15.74,15.69,15.72,23400.0,14.8927,14.8927,14.8454,14.8738,23400.0
2009-04-28 15:45:00,15.71,15.74,15.69,15.73,34800.0,14.8643,14.8927,14.8454,14.8832,34800.0
2009-04-28 15:50:00,15.72,15.72,15.69,15.69,30000.0,14.8738,14.8738,14.8454,14.8454,30000.0
2009-04-28 15:55:00,15.7,15.72,15.67,15.68,70400.0,14.8548,14.8738,14.8265,14.8359,70400.0
2009-04-29 09:30:00,15.7,15.85,15.49,15.56,15600.0,14.8548,14.9968,14.6562,14.7224,15600.0
2009-04-29 09:35:00,15.55,15.75,15.55,15.72,16200.0,14.7129,14.9022,14.7129,14.8738,16200.0
2009-04-29 09:40:00,15.69,15.71,15.65,15.71,15800.0,14.8454,14.8643,14.8075,14.8643,15800.0
2009-04-29 09:45:00,15.74,15.75,15.71,15.75,14400.0,14.8927,14.9022,14.8643,14.9022,14400.0
2009-04-29 09:50:00,15.75,15.78,15.72,15.76,12600.0,14.9022,14.9305,14.8738,14.9116,12600.0
2009-04-29 09:55:00,15.77,15.78,15.74,15.75,10800.0,14.9211,14.9305,14.8927,14.9022,10800.0
2009-04-29 10:00:00,15.76,15.8,15.75,15.76,15000.0,14.9116,14.9495,14.9022,14.9116,15000.0
2009-04-29 10:05:00,15.76,15.76,15.72,15.72,14400.0,14.9116,14.9116,14.8738,14.8738,14400.0
2009-04-29 10:10:00,15.73,15.75,15.71,15.73,15800.0,14.8832,14.9022,14.8643,14.8832,15800.0
2009-04-29 10:15:00,15.72,15.79,15.72,15.77,8800.0,14.8738,14.94,14.8738,14.9211,8800.0
2009-04-29 10:20:00,15.78,15.82,15.77,15.79,10800.0,14.9305,14.9684,14.9211,14.94,10800.0
2009-04-29 10:25:00,15.77,15.85,15.77,15.85,11000.0,14.9211,14.9968,14.9211,14.9968,11000.0
2009-04-29 10:30:00,15.84,15.88,15.84,15.87,11200.0,14.9873,15.0252,14.9873,15.0157,11200.0
2009-04-29 10:35:00,15.86,15.87,15.84,15.87,7200.0,15.0062,15.0157,14.9873,15.0157,7200.0
2009-04-29 10:40:00,15.86,15.88,15.84,15.85,22000.0,15.0062,15.0252,14.9873,14.9968,22000.0
2009-04-29 10:45:00,15.87,15.9,15.87,15.88,13600.0,15.0157,15.0441,15.0157,15.0252,13600.0
2009-04-29 10:50:00,15.9,15.92,15.88,15.88,11600.0,15.0441,15.063,15.0252,15.0252,11600.0
2009-04-29 10:55:00,15.88,15.91,15.88,15.91,8800.0,15.0252,15.0535,15.0252,15.0535,8800.0
2009-04-29 11:00:00,15.92,15.93,15.91,15.92,11200.0,15.063,15.0725,15.0535,15.063,11200.0
2009-04-29 11:05:00,15.92,15.96,15.92,15.95,2800.0,15.063,15.1008,15.063,15.0914,2800.0
2009-04-29 11:10:00,15.95,15.97,15.9,15.96,30000.0,15.0914,15.1103,15.0441,15.1008,30000.0
2009-04-29 11:15:00,15.97,16.0,15.97,15.99,4800.0,15.1103,15.1387,15.1103,15.1292,4800.0
2009-04-29 11:20:00,15.99,16.04,15.99,15.99,12200.0,15.1292,15.1765,15.1292,15.1292,12200.0
2009-04-29 11:25:00,16.01,16.01,15.99,16.0,5800.0,15.1482,15.1482,15.1292,15.1387,5800.0
2009-04-29 11:30:00,16.02,16.03,15.99,16.02,10800.0,15.1576,15.1671,15.1292,15.1576,10800.0
2009-04-29 11:35:00,16.0,16.03,15.99,16.02,13200.0,15.1387,15.1671,15.1292,15.1576,13200.0
2009-04-29 11:40:00,16.03,16.03,15.94,15.94,56600.0,15.1671,15.1671,15.0819,15.0819,56600.0
2009-04-29 11:45:00,15.94,15.95,15.9,15.91,23000.0,15.0819,15.0914,15.0441,15.0535,23000.0
2009-04-29 11:50:00,15.92,15.94,15.9,15.9,8600.0,15.063,15.0819,15.0441,15.0441,8600.0
2009-04-29 11:55:00,15.91,15.91,15.87,15.87,20400.0,15.0535,15.0535,15.0157,15.0157,20400.0
2009-04-29 12:00:00,15.87,15.88,15.85,15.85,7200.0,15.0157,15.0252,14.9968,14.9968,7200.0
2009-04-29 12:05:00,15.86,15.88,15.85,15.87,21400.0,15.0062,15.0252,14.9968,15.0157,21400.0
2009-04-29 12:10:00,15.88,15.88,15.85,15.88,59400.0,15.0252,15.0252,14.9968,15.0252,59400.0
2009-04-29 12:15:00,15.89,15.9,15.87,15.89,7600.0,15.0346,15.0441,15.0157,15.0346,7600.0
2009-04-29 12:20:00,15.9,15.95,15.88,15.94,25400.0,15.0441,15.0914,15.0252,15.0819,25400.0
2009-04-29 12:25:00,15.94,15.95,15.93,15.94,3400.0,15.0819,15.0914,15.0725,15.0819,3400.0
2009-04-29 12:30:00,15.93,15.97,15.92,15.97,27400.0,15.0725,15.1103,15.063,15.1103,27400.0
2009-04-29 12:35:00,15.97,15.97,15.96,15.97,7600.0,15.1103,15.1103,15.1008,15.1103,7600.0
2009-04-29 12:40:00,15.98,16.01,15.98,15.99,5400.0,15.1198,15.1482,15.1198,15.1292,5400.0
2009-04-29 12:45:00,15.99,16.02,15.99,16.02,26200.0,15.1292,15.1576,15.1292,15.1576,26200.0
2009-04-29 12:50:00,16.02,16.02,16.0,16.0,8000.0,15.1576,15.1576,15.1387,15.1387,8000.0
2009-04-29 12:55:00,16.0,16.0,15.98,15.99,6600.0,15.1387,15.1387,15.1198,15.1292,6600.0
2009-04-29 13:00:00,15.99,16.06,15.98,16.03,67800.0,15.1292,15.1955,15.1198,15.1671,67800.0
2009-04-29 13:05:00,16.03,16.05,16.01,16.01,11600.0,15.1671,15.186,15.1482,15.1482,11600.0
2009-04-29 13:10:00,16.0,16.0,15.99,16.0,5800.0,15.1387,15.1387,15.1292,15.1387,5800.0
2009-04-29 13:15:00,15.99,16.0,15.97,15.99,13000.0,15.1292,15.1387,15.1103,15.1292,13000.0
2009-04-29 13:20:00,15.99,16.05,15.99,16.03,11000.0,15.1292,15.186,15.1292,15.1671,11000.0
2009-04-29 13:25:00,16.02,16.03,16.0,16.02,14200.0,15.1576,15.1671,15.1387,15.1576,14200.0
2009-04-29 13:30:00,16.0,16.02,15.99,16.0,8000.0,15.1387,15.1576,15.1292,15.1387,8000.0
2009-04-29 13:35:00,16.0,16.0,15.99,15.99,4200.0,15.1387,15.1387,15.1292,15.1292,4200.0
2009-04-29 13:40:00,15.99,16.0,15.99,16.0,5800.0,15.1292,15.1387,15.1292,15.1387,5800.0
2009-04-29 13:45:00,16.0,16.02,15.99,16.0,5800.0,15.1387,15.1576,15.1292,15.1387,5800.0
2009-04-29 13:50:00,16.0,16.0,15.99,15.99,7400.0,15.1387,15.1387,15.1292,15.1292,7400.0
2009-04-29 13:55:00,16.01,16.01,15.99,16.0,10800.0,15.1482,15.1482,15.1292,15.1387,10800.0
2009-04-29 14:00:00,16.0,16.0,15.99,16.0,14800.0,15.1387,15.1387,15.1292,15.1387,14800.0
2009-04-29 14:05:00,16.0,16.01,15.99,15.99,11600.0,15.1387,15.1482,15.1292,15.1292,11600.0
2009-04-29 14:10:00,16.0,16.02,15.99,15.99,4000.0,15.1387,15.1576,15.1292,15.1292,4000.0
2009-04-29 14:15:00,15.99,16.07,15.91,15.96,28800.0,15.1292,15.2049,15.0535,15.1008,28800.0
2009-04-29 14:20:00,15.95,16.03,15.95,15.96,56200.0,15.0914,15.1671,15.0914,15.1008,56200.0
2009-04-29 14:25:00,15.96,15.99,15.95,15.97,44800.0,15.1008,15.1292,15.0914,15.1103,44800.0
2009-04-29 14:30:00,15.99,16.05,15.97,16.03,25200.0,15.1292,15.186,15.1103,15.1671,25200.0
2009-04-29 14:35:00,16.03,16.04,16.0,16.0,18000.0,15.1671,15.1765,15.1387,15.1387,18000.0
2009-04-29 14:40:00,16.02,16.05,16.0,16.04,28200.0,15.1576,15.186,15.1387,15.1765,28200.0
2009-04-29 14:45:00,16.05,16.06,16.01,16.02,28000.0,15.186,15.1955,15.1482,15.1576,28000.0
2009-04-29 14:50:00,16.02,16.05,16.01,16.03,23800.0,15.1576,15.186,15.1482,15.1671,23800.0
2009-04-29 14:55:00,16.03,16.05,16.01,16.04,29200.0,15.1671,15.186,15.1482,15.1765,29200.0
2009-04-29 15:00:00,16.04,16.04,15.99,16.04,16200.0,15.1765,15.1765,15.1292,15.1765,16200.0
2009-04-29 15:05:00,16.03,16.06,15.99,16.01,30800.0,15.1671,15.1955,15.1292,15.1482,30800.0
2009-04-29 15:10:00,16.02,16.06,16.01,16.05,31800.0,15.1576,15.1955,15.1482,15.186,31800.0
2009-04-29 15:15:00,16.06,16.07,15.99,16.04,22800.0,15.1955,15.2049,15.1292,15.1765,22800.0
2009-04-29 15:20:00,16.04,16.06,16.02,16.03,43400.0,15.1765,15.1955,15.1576,15.1671,43400.0
2009-04-29 15:25:00,16.04,16.05,15.99,15.99,33800.0,15.1765,15.186,15.1292,15.1292,33800.0
2009-04-29 15:30:00,15.99,16.02,15.98,15.99,44200.0,15.1292,15.1576,15.1198,15.1292,44200.0
2009-04-29 15:35:00,15.99,16.03,15.99,16.0,46800.0,15.1292,15.1671,15.1292,15.1387,46800.0
2009-04-29 15:40:00,16.0,16.02,15.97,16.0,62800.0,15.1387,15.1576,15.1103,15.1387,62800.0
2009-04-29 15:45:00,16.0,16.02,15.92,15.96,65200.0,15.1387,15.1576,15.063,15.1008,65200.0
2009-04-29 15:50:00,15.97,16.02,15.96,15.97,68800.0,15.1103,15.1576,15.1008,15.1103,68800.0
2009-04-29 15:55:00,15.97,16.03,15.97,15.99,99200.0,15.1103,15.1671,15.1103,15.1292,99200.0
2009-04-30 09:30:00,16.21,16.46,16.16,16.24,18400.0,15.3374,15.5739,15.2901,15.3658,18400.0
2009-04-30 09:35:00,16.27,16.34,16.1,16.13,62200.0,15.3942,15.4604,15.2333,15.2617,62200.0
2009-04-30 09:40:00,16.15,16.34,16.14,16.34,19800.0,15.2806,15.4604,15.2712,15.4604,19800.0
2009-04-30 09:45:00,16.32,16.32,16.1,16.13,24200.0,15.4415,15.4415,15.2333,15.2617,24200.0
2009-04-30 09:50:00,16.11,16.17,16.11,16.15,34800.0,15.2428,15.2995,15.2428,15.2806,34800.0
2009-04-30 09:55:00,16.15,16.15,16.1,16.1,30000.0,15.2806,15.2806,15.2333,15.2333,30000.0
2009-04-30 10:00:00,16.11,16.16,16.06,16.06,33200.0,15.2428,15.2901,15.1955,15.1955,33200.0
2009-04-30 10:05:00,16.06,16.1,16.05,16.09,28400.0,15.1955,15.2333,15.186,15.2239,28400.0
2009-04-30 10:10:00,16.08,16.14,16.07,16.13,28000.0,15.2144,15.2712,15.2049,15.2617,28000.0
2009-04-30 10:15:00,16.14,16.15,16.09,16.1,18400.0,15.2712,15.2806,15.2239,15.2333,18400.0
2009-04-30 10:20:00,16.1,16.12,16.08,16.11,21200.0,15.2333,15.2522,15.2144,15.2428,21200.0
2009-04-30 10:25:00,16.11,16.13,16.05,16.06,34200.0,15.2428,15.2617,15.186,15.1955,34200.0
2009-04-30 10:30:00,16.06,16.07,16.02,16.04,53200.0,15.1955,15.2049,15.1576,15.1765,53200.0
2009-04-30 10:35:00,16.05,16.11,16.04,16.07,25600.0,15.186,15.2428,15.1765,15.2049,25600.0
2009-04-30 10:40:00,16.07,16.11,16.06,16.11,9600.0,15.2049,15.2428,15.1955,15.2428,9600.0
2009-04-30 10:45:00,16.1,16.13,16.1,16.1,12200.0,15.2333,15.2617,15.2333,15.2333,12200.0
2009-04-30 10:50:00,16.1,16.11,16.07,16.11,14000.0,15.2333,15.2428,15.2049,15.2428,14000.0
2009-04-30 10:55:00,16.11,16.11,16.1,16.11,7000.0,15.2428,15.2428,15.2333,15.2428,7000.0
2009-04-30 11:00:00,16.11,16.11,16.09,16.11,15400.0,15.2428,15.2428,15.2239,15.2428,15400.0
2009-04-30 11:05:00,16.11,16.11,16.08,16.11,24400.0,15.2428,15.2428,15.2144,15.2428,24400.0
2009-04-30 11:10:00,16.11,16.13,16.11,16.11,8800.0,15.2428,15.2617,15.2428,15.2428,8800.0
2009-04-30 11:15:00,16.11,16.12,16.08,16.08,16000.0,15.2428,15.2522,15.2144,15.2144,16000.0
2009-04-30 11:20:00,16.07,16.09,16.07,16.09,9600.0,15.2049,15.2239,15.2049,15.2239,9600.0
2009-04-30 11:25:00,16.09,16.11,16.08,16.11,8600.0,15.2239,15.2428,15.2144,15.2428,8600.0
2009-04-30 11:30:00,16.1,16.11,16.08,16.09,12600.0,15.2333,15.2428,15.2144,15.2239,12600.0
2009-04-30 11:35:00,16.1,16.11,16.1,16.11,10200.0,15.2333,15.2428,15.2333,15.2428,10200.0
2009-04-30 11:40:00,16.11,16.14,16.11,16.14,7600.0,15.2428,15.2712,15.2428,15.2712,7600.0
2009-04-30 11:45:00,16.14,16.16,16.14,16.15,3600.0,15.2712,15.2901,15.2712,15.2806,3600.0
2009-04-30 11:50:00,16.15,16.15,16.08,16.11,19600.0,15.2806,15.2806,15.2144,15.2428,19600.0
2009-04-30 11:55:00,16.1,16.13,16.1,16.13,6800.0,15.2333,15.2617,15.2333,15.2617,6800.0
2009-04-30 12:00:00,16.11,16.14,16.1,16.1,12000.0,15.2428,15.2712,15.2333,15.2333,12000.0
2009-04-30 12:05:00,16.1,16.12,16.1,16.12,9200.0,15.2333,15.2522,15.2333,15.2522,9200.0
2009-04-30 12:10:00,16.11,16.16,16.11,16.16,5600.0,15.2428,15.2901,15.2428,15.2901,5600.0
2009-04-30 12:15:00,16.14,16.16,16.13,16.16,10200.0,15.2712,15.2901,15.2617,15.2901,10200.0
2009-04-30 12:20:00,16.15,16.16,16.12,16.14,4400.0,15.2806,15.2901,15.2522,15.2712,4400.0
2009-04-30 12:25:00,16.12,16.15,16.11,16.15,8400.0,15.2522,15.2806,15.2428,15.2806,8400.0
2009-04-30 12:30:00,16.16,16.16,16.1,16.11,13600.0,15.2901,15.2901,15.2333,15.2428,13600.0
2009-04-30 12:35:00,16.11,16.13,16.1,16.13,2400.0,15.2428,15.2617,15.2333,15.2617,2400.0
2009-04-30 12:40:00,16.12,16.14,16.1,16.13,8400.0,15.2522,15.2712,15.2333,15.2617,8400.0
2009-04-30 12:45:00,16.11,16.11,16.07,16.08,13800.0,15.2428,15.2428,15.2049,15.2144,13800.0
2009-04-30 12:50:00,16.07,16.13,16.07,16.13,7600.0,15.2049,15.2617,15.2049,15.2617,7600.0
2009-04-30 12:55:00,16.11,16.13,16.11,16.13,3800.0,15.2428,15.2617,15.2428,15.2617,3800.0
2009-04-30 13:00:00,16.13,16.16,16.11,16.15,12600.0,15.2617,15.2901,15.2428,15.2806,12600.0
2009-04-30 13:05:00,16.15,16.16,16.11,16.13,6600.0,15.2806,15.2901,15.2428,15.2617,6600.0
2009-04-30 13:10:00,16.15,16.15,16.11,16.12,2200.0,15.2806,15.2806,15.2428,15.2522,2200.0
2009-04-30 13:15:00,16.11,16.11,16.08,16.08,15400.0,15.2428,15.2428,15.2144,15.2144,15400.0
2009-04-30 13:20:00,16.09,16.09,16.03,16.04,14200.0,15.2239,15.2239,15.1671,15.1765,14200.0
2009-04-30 13:25:00,16.04,16.08,16.04,16.08,5200.0,15.1765,15.2144,15.1765,15.2144,5200.0
2009-04-30 13:30:00,16.07,16.08,16.06,16.06,14200.0,15.2049,15.2144,15.1955,15.1955,14200.0
2009-04-30 13:35:00,16.06,16.07,16.03,16.04,8200.0,15.1955,15.2049,15.1671,15.1765,8200.0
2009-04-30 13:40:00,16.03,16.03,16.02,16.02,15000.0,15.1671,15.1671,15.1576,15.1576,15000.0
2009-04-30 13:45:00,16.02,16.04,15.99,16.04,17000.0,15.1576,15.1765,15.1292,15.1765,17000.0
2009-04-30 13:50:00,16.03,16.03,15.97,16.0,42800.0,15.1671,15.1671,15.1103,15.1387,42800.0
2009-04-30 13:55:00,16.01,16.05,16.01,16.03,8400.0,15.1482,15.186,15.1482,15.1671,8400.0
2009-04-30 14:00:00,16.03,16.05,16.03,16.05,5400.0,15.1671,15.186,15.1671,15.186,5400.0
2009-04-30 14:05:00,16.04,16.06,16.04,16.05,7800.0,15.1765,15.1955,15.1765,15.186,7800.0
2009-04-30 14:10:00,16.05,16.06,16.03,16.05,14400.0,15.186,15.1955,15.1671,15.186,14400.0
2009-04-30 14:15:00,16.04,16.09,16.02,16.09,12000.0,15.1765,15.2239,15.1576,15.2239,12000.0
2009-04-30 14:20:00,16.09,16.09,16.07,16.09,13200.0,15.2239,15.2239,15.2049,15.2239,13200.0
2009-04-30 14:25:00,16.09,16.1,16.08,16.1,12400.0,15.2239,15.2333,15.2144,15.2333,12400.0
2009-04-30 14:30:00,16.1,16.1,16.06,16.07,11600.0,15.2333,15.2333,15.1955,15.2049,11600.0
2009-04-30 14:35:00,16.07,16.07,16.05,16.06,19400.0,15.2049,15.2049,15.186,15.1955,19400.0
2009-04-30 14:40:00,16.05,16.05,16.01,16.01,8600.0,15.186,15.186,15.1482,15.1482,8600.0
2009-04-30 14:45:00,16.02,16.05,16.02,16.04,12000.0,15.1576,15.186,15.1576,15.1765,12000.0
2009-04-30 14:50:00,16.05,16.07,16.04,16.07,19000.0,15.186,15.2049,15.1765,15.2049,19000.0
2009-04-30 14:55:00,16.07,16.08,16.05,16.07,16600.0,15.2049,15.2144,15.186,15.2049,16600.0
2009-04-30 15:00:00,16.07,16.07,16.0,16.0,41800.0,15.2049,15.2049,15.1387,15.1387,41800.0
2009-04-30 15:05:00,16.02,16.02,15.96,15.96,32000.0,15.1576,15.1576,15.1008,15.1008,32000.0
2009-04-30 15:10:00,15.96,15.98,15.96,15.97,31200.0,15.1008,15.1198,15.1008,15.1103,31200.0
2009-04-30 15:15:00,15.97,15.99,15.9,15.93,35200.0,15.1103,15.1292,15.0441,15.0725,35200.0
2009-04-30 15:20:00,15.93,15.94,15.92,15.94,31800.0,15.0725,15.0819,15.063,15.0819,31800.0
2009-04-30 15:25:00,15.93,15.95,15.92,15.92,29000.0,15.0725,15.0914,15.063,15.063,29000.0
2009-04-30 15:30:00,15.92,16.0,15.92,15.99,36800.0,15.063,15.1387,15.063,15.1292,36800.0
2009-04-30 15:35:00,16.0,16.0,15.97,15.99,36600.0,15.1387,15.1387,15.1103,15.1292,36600.0
2009-04-30 15:40:00,15.99,16.04,15.99,16.03,53200.0,15.1292,15.1765,15.1292,15.1671,53200.0
2009-04-30 15:45:00,16.03,16.08,16.02,16.07,59200.0,15.1671,15.2144,15.1576,15.2049,59200.0
2009-04-30 15:50:00,16.07,16.08,15.99,15.99,80000.0,15.2049,15.2144,15.1292,15.1292,80000.0
2009-04-30 15:55:00,15.99,16.05,15.92,16.02,265600.0,15.1292,15.186,15.063,15.1576,265600.0
2009-05-01 09:30:00,15.97,15.99,15.76,15.83,19400.0,15.1103,15.1292,14.9116,14.9778,19400.0
2009-05-01 09:35:00,15.87,15.92,15.67,15.71,15200.0,15.0157,15.063,14.8265,14.8643,15200.0
2009-05-01 09:40:00,15.71,15.84,15.65,15.77,30200.0,14.8643,14.9873,14.8075,14.9211,30200.0
2009-05-01 09:45:00,15.76,15.76,15.67,15.71,21800.0,14.9116,14.9116,14.8265,14.8643,21800.0
2009-05-01 09:50:00,15.71,15.72,15.7,15.72,16600.0,14.8643,14.8738,14.8548,14.8738,16600.0
2009-05-01 09:55:00,15.72,15.95,15.72,15.91,76200.0,14.8738,15.0914,14.8738,15.0535,76200.0
2009-05-01 10:00:00,15.9,15.94,15.89,15.9,17800.0,15.0441,15.0819,15.0346,15.0441,17800.0
2009-05-01 10:05:00,15.9,15.9,15.81,15.81,9600.0,15.0441,15.0441,14.9589,14.9589,9600.0
2009-05-01 10:10:00,15.8,15.81,15.78,15.8,10600.0,14.9495,14.9589,14.9305,14.9495,10600.0
2009-05-01 10:15:00,15.8,15.83,15.8,15.8,9400.0,14.9495,14.9778,14.9495,14.9495,9400.0
2009-05-01 10:20:00,15.79,15.83,15.78,15.83,16400.0,14.94,14.9778,14.9305,14.9778,16400.0
2009-05-01 10:25:00,15.84,15.86,15.84,15.84,17400.0,14.9873,15.0062,14.9873,14.9873,17400.0
2009-05-01 10:30:00,15.84,15.84,15.79,15.81,15600.0,14.9873,14.9873,14.94,14.9589,15600.0
2009-05-01 10:35:00,15.81,15.86,15.81,15.84,19000.0,14.9589,15.0062,14.9589,14.9873,19000.0
2009-05-01 10:40:00,15.85,15.85,15.82,15.85,11200.0,14.9968,14.9968,14.9684,14.9968,11200.0
2009-05-01 10:45:00,15.83,15.88,15.83,15.86,18800.0,14.9778,15.0252,14.9778,15.0062,18800.0
2009-05-01 10:50:00,15.86,15.9,15.85,15.89,9200.0,15.0062,15.0441,14.9968,15.0346,9200.0
2009-05-01 10:55:00,15.89,15.9,15.88,15.89,4400.0,15.0346,15.0441,15.0252,15.0346,4400.0
2009-05-01 11:00:00,15.88,15.93,15.88,15.92,14400.0,15.0252,15.0725,15.0252,15.063,14400.0
2009-05-01 11:05:00,15.92,16.04,15.92,16.01,128000.0,15.063,15.1765,15.063,15.1482,128000.0
2009-05-01 11:10:00,16.01,16.05,15.99,15.99,16800.0,15.1482,15.186,15.1292,15.1292,16800.0
2009-05-01 11:15:00,16.0,16.03,15.98,15.99,8800.0,15.1387,15.1671,15.1198,15.1292,8800.0
2009-05-01 11:20:00,15.98,16.02,15.98,16.01,10200.0,15.1198,15.1576,15.1198,15.1482,10200.0
2009-05-01 11:25:00,16.02,16.02,15.98,16.0,12600.0,15.1576,15.1576,15.1198,15.1387,12600.0
2009-05-01 11:30:00,15.99,16.0,15.99,16.0,10600.0,15.1292,15.1387,15.1292,15.1387,10600.0
2009-05-01 11:35:00,15.99,16.03,15.99,16.03,18200.0,15.1292,15.1671,15.1292,15.1671,18200.0
2009-05-01 11:40:00,16.02,16.05,16.02,16.05,15600.0,15.1576,15.186,15.1576,15.186,15600.0
2009-05-01 11:45:00,16.04,16.05,16.02,16.04,9800.0,15.1765,15.186,15.1576,15.1765,9800.0
2009-05-01 11:50:00,16.04,16.05,16.02,16.03,7200.0,15.1765,15.186,15.1576,15.1671,7200.0
2009-05-01 11:55:00,16.03,16.03,15.99,16.01,8600.0,15.1671,15.1671,15.1292,15.1482,8600.0
2009-05-01 12:00:00,16.0,16.03,15.99,16.03,10800.0,15.1387,15.1671,15.1292,15.1671,10800.0
2009-05-01 12:05:00,16.03,16.04,16.0,16.04,8600.0,15.1671,15.1765,15.1387,15.1765,8600.0
2009-05-01 12:10:00,16.03,16.07,16.03,16.06,9200.0,15.1671,15.2049,15.1671,15.1955,9200.0
2009-05-01 12:15:00,16.07,16.09,16.07,16.09,4200.0,15.2049,15.2239,15.2049,15.2239,4200.0
2009-05-01 12:20:00,16.07,16.07,16.07,16.07,3400.0,15.2049,15.2049,15.2049,15.2049,3400.0
2009-05-01 12:25:00,16.07,16.07,16.01,16.03,13000.0,15.2049,15.2049,15.1482,15.1671,13000.0
2009-05-01 12:30:00,16.02,16.04,16.02,16.02,7000.0,15.1576,15.1765,15.1576,15.1576,7000.0
2009-05-01 12:35:00,16.02,16.08,16.01,16.08,9000.0,15.1576,15.2144,15.1482,15.2144,9000.0
2009-05-01 12:40:00,16.08,16.11,16.07,16.09,19800.0,15.2144,15.2428,15.2049,15.2239,19800.0
2009-05-01 12:45:00,16.09,16.11,16.08,16.1,17800.0,15.2239,15.2428,15.2144,15.2333,17800.0
2009-05-01 12:50:00,16.12,16.18,16.11,16.16,63400.0,15.2522,15.309,15.2428,15.2901,63400.0
2009-05-01 12:55:00,16.16,16.2,16.15,16.17,30800.0,15.2901,15.3279,15.2806,15.2995,30800.0
2009-05-01 13:00:00,16.18,16.18,16.13,16.13,16000.0,15.309,15.309,15.2617,15.2617,16000.0
2009-05-01 13:05:00,16.14,16.17,16.13,16.16,10000.0,15.2712,15.2995,15.2617,15.2901,10000.0
2009-05-01 13:10:00,16.16,16.16,16.15,16.15,6200.0,15.2901,15.2901,15.2806,15.2806,6200.0
2009-05-01 13:15:00,16.16,16.18,16.16,16.18,7000.0,15.2901,15.309,15.2901,15.309,7000.0
2009-05-01 13:20:00,16.17,16.18,16.16,16.18,7400.0,15.2995,15.309,15.2901,15.309,7400.0
2009-05-01 13:25:00,16.18,16.19,16.18,16.18,6000.0,15.309,15.3185,15.309,15.309,6000.0
2009-05-01 13:30:00,16.18,16.2,16.17,16.18,19200.0,15.309,15.3279,15.2995,15.309,19200.0
2009-05-01 13:35:00,16.18,16.22,16.18,16.22,35000.0,15.309,15.3469,15.309,15.3469,35000.0
2009-05-01 13:40:00,16.22,16.22,16.18,16.18,9400.0,15.3469,15.3469,15.309,15.309,9400.0
2009-05-01 13:45:00,16.17,16.19,16.15,16.15,9800.0,15.2995,15.3185,15.2806,15.2806,9800.0
2009-05-01 13:50:00,16.15,16.16,16.13,16.14,13200.0,15.2806,15.2901,15.2617,15.2712,13200.0
2009-05-01 13:55:00,16.14,16.14,16.13,16.13,7000.0,15.2712,15.2712,15.2617,15.2617,7000.0
2009-05-01 14:00:00,16.13,16.14,16.11,16.13,11600.0,15.2617,15.2712,15.2428,15.2617,11600.0
2009-05-01 14:05:00,16.11,16.14,16.11,16.14,9400.0,15.2428,15.2712,15.2428,15.2712,9400.0
2009-05-01 14:10:00,16.13,16.14,16.13,16.13,19800.0,15.2617,15.2712,15.2617,15.2617,19800.0
2009-05-01 14:15:00,16.13,16.14,16.13,16.13,9200.0,15.2617,15.2712,15.2617,15.2617,9200.0
2009-05-01 14:20:00,16.12,16.14,16.12,16.13,9200.0,15.2522,15.2712,15.2522,15.2617,9200.0
2009-05-01 14:25:00,16.14,16.16,16.13,16.13,10200.0,15.2712,15.2901,15.2617,15.2617,10200.0
2009-05-01 14:30:00,16.13,16.14,16.13,16.14,21000.0,15.2617,15.2712,15.2617,15.2712,21000.0
2009-05-01 14:35:00,16.14,16.14,16.13,16.14,7800.0,15.2712,15.2712,15.2617,15.2712,7800.0
2009-05-01 14:40:00,16.14,16.14,16.13,16.13,19600.0,15.2712,15.2712,15.2617,15.2617,19600.0
2009-05-01 14:45:00,16.13,16.14,16.13,16.14,13200.0,15.2617,15.2712,15.2617,15.2712,13200.0
2009-05-01 14:50:00,16.13,16.14,16.13,16.13,7600.0,15.2617,15.2712,15.2617,15.2617,7600.0
2009-05-01 14:55:00,16.13,16.15,16.12,16.14,10200.0,15.2617,15.2806,15.2522,15.2712,10200.0
2009-05-01 15:00:00,16.14,16.15,16.12,16.13,25000.0,15.2712,15.2806,15.2522,15.2617,25000.0
2009-05-01 15:05:00,16.13,16.15,16.13,16.13,21400.0,15.2617,15.2806,15.2617,15.2617,21400.0
2009-05-01 15:10:00,16.13,16.14,16.13,16.14,21800.0,15.2617,15.2712,15.2617,15.2712,21800.0
2009-05-01 15:15:00,16.13,16.15,16.09,16.13,37200.0,15.2617,15.2806,15.2239,15.2617,37200.0
2009-05-01 15:20:00,16.13,16.14,16.13,16.13,16000.0,15.2617,15.2712,15.2617,15.2617,16000.0
2009-05-01 15:25:00,16.14,16.14,16.13,16.13,26800.0,15.2712,15.2712,15.2617,15.2617,26800.0
2009-05-01 15:30:00,16.14,16.21,16.13,16.14,89600.0,15.2712,15.3374,15.2617,15.2712,89600.0
2009-05-01 15:35:00,16.13,16.15,16.13,16.13,41000.0,15.2617,15.2806,15.2617,15.2617,41000.0
2009-05-01 15:40:00,16.13,16.18,16.13,16.14,56000.0,15.2617,15.309,15.2617,15.2712,56000.0
2009-05-01 15:45:00,16.14,16.15,16.11,16.14,57400.0,15.2712,15.2806,15.2428,15.2712,57400.0
2009-05-01 15:50:00,16.14,16.16,16.13,16.16,33200.0,15.2712,15.2901,15.2617,15.2901,33200.0
2009-05-01 15:55:00,16.16,16.22,16.13,16.19,114600.0,15.2901,15.3469,15.2617,15.3185,114600.0
2009-05-04 09:30:00,16.25,16.25,16.14,16.15,23800.0,15.3752,15.3752,15.2712,15.2806,23800.0
2009-05-04 09:35:00,16.17,16.19,16.1,16.16,21200.0,15.2995,15.3185,15.2333,15.2901,21200.0
2009-05-04 09:40:00,16.14,16.35,16.14,16.34,48000.0,15.2712,15.4699,15.2712,15.4604,48000.0
2009-05-04 09:45:00,16.34,16.35,16.3,16.31,39400.0,15.4604,15.4699,15.4225,15.432,39400.0
2009-05-04 09:50:00,16.31,16.34,16.31,16.33,19200.0,15.432,15.4604,15.432,15.4509,19200.0
2009-05-04 09:55:00,16.33,16.35,16.32,16.35,24600.0,15.4509,15.4699,15.4415,15.4699,24600.0
2009-05-04 10:00:00,16.35,16.4,16.35,16.36,32200.0,15.4699,15.5172,15.4699,15.4793,32200.0
2009-05-04 10:05:00,16.36,16.41,16.36,16.38,18200.0,15.4793,15.5266,15.4793,15.4982,18200.0
2009-05-04 10:10:00,16.38,16.45,16.37,16.43,34000.0,15.4982,15.5645,15.4888,15.5455,34000.0
2009-05-04 10:15:00,16.42,16.43,16.36,16.36,82400.0,15.5361,15.5455,15.4793,15.4793,82400.0
2009-05-04 10:20:00,16.36,16.42,16.36,16.4,19800.0,15.4793,15.5361,15.4793,15.5172,19800.0
2009-05-04 10:25:00,16.4,16.44,16.4,16.44,15200.0,15.5172,15.555,15.5172,15.555,15200.0
2009-05-04 10:30:00,16.44,16.45,16.41,16.41,14400.0,15.555,15.5645,15.5266,15.5266,14400.0
2009-05-04 10:35:00,16.41,16.43,16.41,16.42,5200.0,15.5266,15.5455,15.5266,15.5361,5200.0
2009-05-04 10:40:00,16.42,16.42,16.39,16.4,15800.0,15.5361,15.5361,15.5077,15.5172,15800.0
2009-05-04 10:45:00,16.39,16.4,16.38,16.4,11800.0,15.5077,15.5172,15.4982,15.5172,11800.0
2009-05-04 10:50:00,16.41,16.42,16.38,16.38,18800.0,15.5266,15.5361,15.4982,15.4982,18800.0
2009-05-04 10:55:00,16.38,16.4,16.37,16.4,13400.0,15.4982,15.5172,15.4888,15.5172,13400.0
2009-05-04 11:00:00,16.39,16.43,16.39,16.42,16200.0,15.5077,15.5455,15.5077,15.5361,16200.0
2009-05-04 11:05:00,16.43,16.49,16.42,16.46,35800.0,15.5455,15.6023,15.5361,15.5739,35800.0
2009-05-04 11:10:00,16.46,16.53,16.44,16.53,36000.0,15.5739,15.6402,15.555,15.6402,36000.0
2009-05-04 11:15:00,16.53,16.55,16.48,16.49,29000.0,15.6402,15.6591,15.5929,15.6023,29000.0
2009-05-04 11:20:00,16.48,16.51,16.48,16.49,19800.0,15.5929,15.6212,15.5929,15.6023,19800.0
2009-05-04 11:25:00,16.5,16.56,16.5,16.56,13200.0,15.6118,15.6686,15.6118,15.6686,13200.0
2009-05-04 11:30:00,16.55,16.56,16.54,16.55,14800.0,15.6591,15.6686,15.6496,15.6591,14800.0
2009-05-04 11:35:00,16.56,16.56,16.54,16.54,19000.0,15.6686,15.6686,15.6496,15.6496,19000.0
2009-05-04 11:40:00,16.53,16.55,16.53,16.54,19000.0,15.6402,15.6591,15.6402,15.6496,19000.0
2009-05-04 11:45:00,16.54,16.57,16.54,16.56,13600.0,15.6496,15.678,15.6496,15.6686,13600.0
2009-05-04 11:50:00,16.56,16.58,16.54,16.54,17800.0,15.6686,15.6875,15.6496,15.6496,17800.0
2009-05-04 11:55:00,16.54,16.54,16.5,16.5,25200.0,15.6496,15.6496,15.6118,15.6118,25200.0
2009-05-04 12:00:00,16.5,16.53,16.5,16.53,14800.0,15.6118,15.6402,15.6118,15.6402,14800.0
2009-05-04 12:05:00,16.53,16.53,16.52,16.52,20400.0,15.6402,15.6402,15.6307,15.6307,20400.0
2009-05-04 12:10:00,16.52,16.52,16.5,16.5,26200.0,15.6307,15.6307,15.6118,15.6118,26200.0
2009-05-04 12:15:00,16.5,16.5,16.47,16.47,44200.0,15.6118,15.6118,15.5834,15.5834,44200.0
2009-05-04 12:20:00,16.48,16.49,16.46,16.46,20200.0,15.5929,15.6023,15.5739,15.5739,20200.0
2009-05-04 12:25:00,16.47,16.47,16.43,16.43,42000.0,15.5834,15.5834,15.5455,15.5455,42000.0
2009-05-04 12:30:00,16.44,16.46,16.43,16.46,24800.0,15.555,15.5739,15.5455,15.5739,24800.0
2009-05-04 12:35:00,16.46,16.48,16.45,16.47,19400.0,15.5739,15.5929,15.5645,15.5834,19400.0
2009-05-04 12:40:00,16.47,16.5,16.46,16.49,31200.0,15.5834,15.6118,15.5739,15.6023,31200.0
2009-05-04 12:45:00,16.5,16.5,16.49,16.5,9400.0,15.6118,15.6118,15.6023,15.6118,9400.0
2009-05-04 12:50:00,16.49,16.51,16.47,16.47,32800.0,15.6023,15.6212,15.5834,15.5834,32800.0
2009-05-04 12:55:00,16.47,16.47,16.42,16.42,15800.0,15.5834,15.5834,15.5361,15.5361,15800.0
2009-05-04 13:00:00,16.42,16.43,16.4,16.41,15600.0,15.5361,15.5455,15.5172,15.5266,15600.0
2009-05-04 13:05:00,16.41,16.41,16.38,16.38,19600.0,15.5266,15.5266,15.4982,15.4982,19600.0
2009-05-04 13:10:00,16.38,16.39,16.38,16.38,11800.0,15.4982,15.5077,15.4982,15.4982,11800.0
2009-05-04 13:15:00,16.39,16.39,16.35,16.36,23000.0,15.5077,15.5077,15.4699,15.4793,23000.0
2009-05-04 13:20:00,16.36,16.37,16.35,16.37,17800.0,15.4793,15.4888,15.4699,15.4888,17800.0
2009-05-04 13:25:00,16.38,16.38,16.36,16.37,13000.0,15.4982,15.4982,15.4793,15.4888,13000.0
2009-05-04 13:30:00,16.37,16.4,16.36,16.39,18600.0,15.4888,15.5172,15.4793,15.5077,18600.0
2009-05-04 13:35:00,16.39,16.4,16.39,16.4,22800.0,15.5077,15.5172,15.5077,15.5172,22800.0
2009-05-04 13:40:00,16.4,16.4,16.38,16.38,18200.0,15.5172,15.5172,15.4982,15.4982,18200.0
2009-05-04 13:45:00,16.38,16.4,16.38,16.4,21400.0,15.4982,15.5172,15.4982,15.5172,21400.0
2009-05-04 13:50:00,16.39,16.43,16.39,16.41,24000.0,15.5077,15.5455,15.5077,15.5266,24000.0
2009-05-04 13:55:00,16.39,16.46,16.39,16.46,10000.0,15.5077,15.5739,15.5077,15.5739,10000.0
2009-05-04 14:00:00,16.46,16.48,16.43,16.47,21800.0,15.5739,15.5929,15.5455,15.5834,21800.0
2009-05-04 14:05:00,16.47,16.48,16.46,16.46,26200.0,15.5834,15.5929,15.5739,15.5739,26200.0
2009-05-04 14:10:00,16.46,16.46,16.45,16.45,14600.0,15.5739,15.5739,15.5645,15.5645,14600.0
2009-05-04 14:15:00,16.45,16.46,16.44,16.45,16200.0,15.5645,15.5739,15.555,15.5645,16200.0
2009-05-04 14:20:00,16.46,16.47,16.46,16.46,14800.0,15.5739,15.5834,15.5739,15.5739,14800.0
2009-05-04 14:25:00,16.47,16.47,16.46,16.47,17600.0,15.5834,15.5834,15.5739,15.5834,17600.0
2009-05-04 14:30:00,16.47,16.49,16.46,16.49,19600.0,15.5834,15.6023,15.5739,15.6023,19600.0
2009-05-04 14:35:00,16.48,16.48,16.45,16.47,20000.0,15.5929,15.5929,15.5645,15.5834,20000.0
2009-05-04 14:40:00,16.45,16.47,16.44,16.45,26000.0,15.5645,15.5834,15.555,15.5645,26000.0
2009-05-04 14:45:00,16.46,16.47,16.44,16.46,23600.0,15.5739,15.5834,15.555,15.5739,23600.0
2009-05-04 14:50:00,16.46,16.46,16.43,16.43,21000.0,15.5739,15.5739,15.5455,15.5455,21000.0
2009-05-04 14:55:00,16.44,16.44,16.41,16.41,25600.0,15.555,15.555,15.5266,15.5266,25600.0
2009-05-04 15:00:00,16.42,16.44,16.41,16.43,28800.0,15.5361,15.555,15.5266,15.5455,28800.0
2009-05-04 15:05:00,16.44,16.45,16.42,16.42,29200.0,15.555,15.5645,15.5361,15.5361,29200.0
2009-05-04 15:10:00,16.43,16.43,16.4,16.43,30200.0,15.5455,15.5455,15.5172,15.5455,30200.0
2009-05-04 15:15:00,16.43,16.44,16.41,16.43,21600.0,15.5455,15.555,15.5266,15.5455,21600.0
2009-05-04 15:20:00,16.43,16.43,16.41,16.42,33200.0,15.5455,15.5455,15.5266,15.5361,33200.0
2009-05-04 15:25:00,16.42,16.43,16.41,16.42,24600.0,15.5361,15.5455,15.5266,15.5361,24600.0
2009-05-04 15:30:00,16.43,16.45,16.39,16.39,37000.0,15.5455,15.5645,15.5077,15.5077,37000.0
2009-05-04 15:35:00,16.4,16.43,16.4,16.4,52000.0,15.5172,15.5455,15.5172,15.5172,52000.0
2009-05-04 15:40:00,16.41,16.43,16.39,16.41,93400.0,15.5266,15.5455,15.5077,15.5266,93400.0
2009-05-04 15:45:00,16.41,16.43,16.39,16.42,69400.0,15.5266,15.5455,15.5077,15.5361,69400.0
2009-05-04 15:50:00,16.42,16.54,16.42,16.54,98000.0,15.5361,15.6496,15.5361,15.6496,98000.0
2009-05-04 15:55:00,16.53,16.58,16.5,16.55,187000.0,15.6402,15.6875,15.6118,15.6591,187000.0
2009-05-05 09:30:00,16.51,16.51,16.2,16.23,32400.0,15.6212,15.6212,15.3279,15.3563,32400.0
2009-05-05 09:35:00,16.24,16.31,16.22,16.28,58600.0,15.3658,15.432,15.3469,15.4036,58600.0
2009-05-05 09:40:00,16.28,16.36,16.23,16.36,51800.0,15.4036,15.4793,15.3563,15.4793,51800.0
2009-05-05 09:45:00,16.36,16.38,16.35,16.37,119800.0,15.4793,15.4982,15.4699,15.4888,119800.0
2009-05-05 09:50:00,16.37,16.43,16.37,16.42,23200.0,15.4888,15.5455,15.4888,15.5361,23200.0
2009-05-05 09:55:00,16.46,16.46,16.36,16.36,23600.0,15.5739,15.5739,15.4793,15.4793,23600.0
2009-05-05 10:00:00,16.38,16.4,16.28,16.28,26800.0,15.4982,15.5172,15.4036,15.4036,26800.0
2009-05-05 10:05:00,16.28,16.33,16.28,16.31,33200.0,15.4036,15.4509,15.4036,15.432,33200.0
2009-05-05 10:10:00,16.32,16.33,16.29,16.29,19600.0,15.4415,15.4509,15.4131,15.4131,19600.0
2009-05-05 10:15:00,16.3,16.31,16.29,16.29,26400.0,15.4225,15.432,15.4131,15.4131,26400.0
2009-05-05 10:20:00,16.3,16.3,16.24,16.25,27200.0,15.4225,15.4225,15.3658,15.3752,27200.0
2009-05-05 10:25:00,16.26,16.27,16.25,16.26,26200.0,15.3847,15.3942,15.3752,15.3847,26200.0
2009-05-05 10:30:00,16.26,16.27,16.25,16.26,25000.0,15.3847,15.3942,15.3752,15.3847,25000.0
2009-05-05 10:35:00,16.25,16.26,16.25,16.25,34200.0,15.3752,15.3847,15.3752,15.3752,34200.0
2009-05-05 10:40:00,16.26,16.29,16.21,16.28,77600.0,15.3847,15.4131,15.3374,15.4036,77600.0
2009-05-05 10:45:00,16.29,16.29,16.25,16.27,20800.0,15.4131,15.4131,15.3752,15.3942,20800.0
2009-05-05 10:50:00,16.27,16.27,16.25,16.25,14000.0,15.3942,15.3942,15.3752,15.3752,14000.0
2009-05-05 10:55:00,16.25,16.28,16.25,16.27,47400.0,15.3752,15.4036,15.3752,15.3942,47400.0
2009-05-05 11:00:00,16.27,16.3,16.26,16.3,15800.0,15.3942,15.4225,15.3847,15.4225,15800.0
2009-05-05 11:05:00,16.29,16.35,16.29,16.31,13800.0,15.4131,15.4699,15.4131,15.432,13800.0
2009-05-05 11:10:00,16.3,16.32,16.25,16.27,19400.0,15.4225,15.4415,15.3752,15.3942,19400.0
2009-05-05 11:15:00,16.27,16.29,16.26,16.26,11400.0,15.3942,15.4131,15.3847,15.3847,11400.0
2009-05-05 11:20:00,16.25,16.27,16.25,16.26,14600.0,15.3752,15.3942,15.3752,15.3847,14600.0
2009-05-05 11:25:00,16.25,16.26,16.25,16.25,13400.0,15.3752,15.3847,15.3752,15.3752,13400.0
2009-05-05 11:30:00,16.25,16.25,16.24,16.24,24200.0,15.3752,15.3752,15.3658,15.3658,24200.0
2009-05-05 11:35:00,16.24,16.28,16.24,16.25,23000.0,15.3658,15.4036,15.3658,15.3752,23000.0
2009-05-05 11:40:00,16.25,16.27,16.24,16.25,53400.0,15.3752,15.3942,15.3658,15.3752,53400.0
2009-05-05 11:45:00,16.25,16.32,16.25,16.26,21600.0,15.3752,15.4415,15.3752,15.3847,21600.0
2009-05-05 11:50:00,16.26,16.27,16.24,16.24,9400.0,15.3847,15.3942,15.3658,15.3658,9400.0
2009-05-05 11:55:00,16.25,16.26,16.24,16.25,8000.0,15.3752,15.3847,15.3658,15.3752,8000.0
2009-05-05 12:00:00,16.24,16.25,16.22,16.22,19800.0,15.3658,15.3752,15.3469,15.3469,19800.0
2009-05-05 12:05:00,16.22,16.23,16.22,16.23,10600.0,15.3469,15.3563,15.3469,15.3563,10600.0
2009-05-05 12:10:00,16.23,16.23,16.2,16.2,16200.0,15.3563,15.3563,15.3279,15.3279,16200.0
2009-05-05 12:15:00,16.2,16.21,16.2,16.21,8600.0,15.3279,15.3374,15.3279,15.3374,8600.0
2009-05-05 12:20:00,16.2,16.21,16.16,16.16,11400.0,15.3279,15.3374,15.2901,15.2901,11400.0
2009-05-05 12:25:00,16.17,16.18,16.17,16.18,7800.0,15.2995,15.309,15.2995,15.309,7800.0
2009-05-05 12:30:00,16.18,16.18,16.17,16.17,13000.0,15.309,15.309,15.2995,15.2995,13000.0
2009-05-05 12:35:00,16.17,16.18,16.16,16.17,16000.0,15.2995,15.309,15.2901,15.2995,16000.0
2009-05-05 12:40:00,16.17,16.2,16.17,16.18,15800.0,15.2995,15.3279,15.2995,15.309,15800.0
2009-05-05 12:45:00,16.2,16.21,16.19,16.2,16200.0,15.3279,15.3374,15.3185,15.3279,16200.0
2009-05-05 12:50:00,16.2,16.2,16.17,16.18,23200.0,15.3279,15.3279,15.2995,15.309,23200.0
2009-05-05 12:55:00,16.2,16.2,16.19,16.19,6200.0,15.3279,15.3279,15.3185,15.3185,6200.0
2009-05-05 13:00:00,16.18,16.19,16.18,16.19,11400.0,15.309,15.3185,15.309,15.3185,11400.0
2009-05-05 13:05:00,16.19,16.23,16.19,16.21,28800.0,15.3185,15.3563,15.3185,15.3374,28800.0
2009-05-05 13:10:00,16.21,16.22,16.2,16.2,11200.0,15.3374,15.3469,15.3279,15.3279,11200.0
2009-05-05 13:15:00,16.2,16.2,16.18,16.18,12000.0,15.3279,15.3279,15.309,15.309,12000.0
2009-05-05 13:20:00,16.18,16.18,16.16,16.16,9600.0,15.309,15.309,15.2901,15.2901,9600.0
2009-05-05 13:25:00,16.17,16.17,16.16,16.17,11800.0,15.2995,15.2995,15.2901,15.2995,11800.0
2009-05-05 13:30:00,16.17,16.17,16.16,16.16,11000.0,15.2995,15.2995,15.2901,15.2901,11000.0
2009-05-05 13:35:00,16.16,16.17,16.16,16.17,9600.0,15.2901,15.2995,15.2901,15.2995,9600.0
2009-05-05 13:40:00,16.17,16.18,16.16,16.17,12200.0,15.2995,15.309,15.2901,15.2995,12200.0
2009-05-05 13:45:00,16.16,16.17,16.14,16.16,11800.0,15.2901,15.2995,15.2712,15.2901,11800.0
2009-05-05 13:50:00,16.18,16.2,16.17,16.18,10800.0,15.309,15.3279,15.2995,15.309,10800.0
2009-05-05 13:55:00,16.18,16.18,16.17,16.18,8800.0,15.309,15.309,15.2995,15.309,8800.0
2009-05-05 14:00:00,16.17,16.18,16.16,16.16,14400.0,15.2995,15.309,15.2901,15.2901,14400.0
2009-05-05 14:05:00,16.16,16.17,16.15,16.17,11400.0,15.2901,15.2995,15.2806,15.2995,11400.0
2009-05-05 14:10:00,16.17,16.2,16.17,16.18,18000.0,15.2995,15.3279,15.2995,15.309,18000.0
2009-05-05 14:15:00,16.18,16.18,16.16,16.16,13600.0,15.309,15.309,15.2901,15.2901,13600.0
2009-05-05 14:20:00,16.16,16.16,16.12,16.12,11600.0,15.2901,15.2901,15.2522,15.2522,11600.0
2009-05-05 14:25:00,16.11,16.11,16.09,16.09,21800.0,15.2428,15.2428,15.2239,15.2239,21800.0
2009-05-05 14:30:00,16.08,16.09,16.06,16.09,35600.0,15.2144,15.2239,15.1955,15.2239,35600.0
2009-05-05 14:35:00,16.09,16.12,16.09,16.12,23600.0,15.2239,15.2522,15.2239,15.2522,23600.0
2009-05-05 14:40:00,16.12,16.15,16.12,16.15,17800.0,15.2522,15.2806,15.2522,15.2806,17800.0
2009-05-05 14:45:00,16.15,16.17,16.15,16.16,11400.0,15.2806,15.2995,15.2806,15.2901,11400.0
2009-05-05 14:50:00,16.16,16.16,16.15,16.16,11400.0,15.2901,15.2901,15.2806,15.2901,11400.0
2009-05-05 14:55:00,16.16,16.18,16.16,16.17,12600.0,15.2901,15.309,15.2901,15.2995,12600.0
2009-05-05 15:00:00,16.17,16.18,16.16,16.17,16000.0,15.2995,15.309,15.2901,15.2995,16000.0
2009-05-05 15:05:00,16.16,16.19,16.16,16.18,14600.0,15.2901,15.3185,15.2901,15.309,14600.0
2009-05-05 15:10:00,16.18,16.24,16.16,16.2,66000.0,15.309,15.3658,15.2901,15.3279,66000.0
2009-05-05 15:15:00,16.2,16.21,16.19,16.21,19400.0,15.3279,15.3374,15.3185,15.3374,19400.0
2009-05-05 15:20:00,16.21,16.23,16.21,16.22,18600.0,15.3374,15.3563,15.3374,15.3469,18600.0
2009-05-05 15:25:00,16.22,16.25,16.22,16.25,16000.0,15.3469,15.3752,15.3469,15.3752,16000.0
2009-05-05 15:30:00,16.25,16.28,16.25,16.27,20400.0,15.3752,15.4036,15.3752,15.3942,20400.0
2009-05-05 15:35:00,16.27,16.27,16.26,16.27,19400.0,15.3942,15.3942,15.3847,15.3942,19400.0
2009-05-05 15:40:00,16.27,16.27,16.26,16.27,32600.0,15.3942,15.3942,15.3847,15.3942,32600.0
2009-05-05 15:45:00,16.27,16.38,16.27,16.32,85200.0,15.3942,15.4982,15.3942,15.4415,85200.0
2009-05-05 15:50:00,16.31,16.31,16.25,16.27,32400.0,15.432,15.432,15.3752,15.3942,32400.0
2009-05-05 15:55:00,16.27,16.28,16.2,16.26,115200.0,15.3942,15.4036,15.3279,15.3847,115200.0
2009-05-06 09:30:00,16.35,16.36,16.08,16.28,38000.0,15.4699,15.4793,15.2144,15.4036,38000.0
2009-05-06 09:35:00,16.28,16.29,16.18,16.2,17000.0,15.4036,15.4131,15.309,15.3279,17000.0
2009-05-06 09:40:00,16.21,16.31,16.2,16.31,15000.0,15.3374,15.432,15.3279,15.432,15000.0
2009-05-06 09:45:00,16.32,16.56,16.25,16.52,148800.0,15.4415,15.6686,15.3752,15.6307,148800.0
2009-05-06 09:50:00,16.52,16.6,16.23,16.27,172200.0,15.6307,15.7064,15.3563,15.3942,172200.0
2009-05-06 09:55:00,16.28,16.54,16.25,16.39,117600.0,15.4036,15.6496,15.3752,15.5077,117600.0
2009-05-06 10:00:00,16.42,16.51,16.35,16.51,133600.0,15.5361,15.6212,15.4699,15.6212,133600.0
2009-05-06 10:05:00,16.51,16.6,16.49,16.59,216800.0,15.6212,15.7064,15.6023,15.6969,216800.0
2009-05-06 10:10:00,16.6,16.61,16.54,16.56,39000.0,15.7064,15.7159,15.6496,15.6686,39000.0
2009-05-06 10:15:00,16.59,16.6,16.5,16.5,33000.0,15.6969,15.7064,15.6118,15.6118,33000.0
2009-05-06 10:20:00,16.52,16.55,16.5,16.54,58400.0,15.6307,15.6591,15.6118,15.6496,58400.0
2009-05-06 10:25:00,16.53,16.55,16.5,16.52,31200.0,15.6402,15.6591,15.6118,15.6307,31200.0
2009-05-06 10:30:00,16.51,16.53,16.5,16.51,40600.0,15.6212,15.6402,15.6118,15.6212,40600.0
2009-05-06 10:35:00,16.51,16.54,16.5,16.5,32400.0,15.6212,15.6496,15.6118,15.6118,32400.0
2009-05-06 10:40:00,16.5,16.52,16.5,16.5,28400.0,15.6118,15.6307,15.6118,15.6118,28400.0
2009-05-06 10:45:00,16.5,16.55,16.5,16.54,17200.0,15.6118,15.6591,15.6118,15.6496,17200.0
2009-05-06 10:50:00,16.54,16.57,16.53,16.55,16600.0,15.6496,15.678,15.6402,15.6591,16600.0
2009-05-06 10:55:00,16.55,16.6,16.54,16.59,19000.0,15.6591,15.7064,15.6496,15.6969,19000.0
2009-05-06 11:00:00,16.61,16.61,16.58,16.58,7200.0,15.7159,15.7159,15.6875,15.6875,7200.0
2009-05-06 11:05:00,16.58,16.58,16.53,16.54,16800.0,15.6875,15.6875,15.6402,15.6496,16800.0
2009-05-06 11:10:00,16.53,16.54,16.52,16.53,11600.0,15.6402,15.6496,15.6307,15.6402,11600.0
2009-05-06 11:15:00,16.52,16.54,16.52,16.52,14600.0,15.6307,15.6496,15.6307,15.6307,14600.0
2009-05-06 11:20:00,16.53,16.54,16.52,16.54,15000.0,15.6402,15.6496,15.6307,15.6496,15000.0
2009-05-06 11:25:00,16.54,16.54,16.52,16.54,10400.0,15.6496,15.6496,15.6307,15.6496,10400.0
2009-05-06 11:30:00,16.54,16.54,16.52,16.52,13800.0,15.6496,15.6496,15.6307,15.6307,13800.0
2009-05-06 11:35:00,16.52,16.54,16.52,16.54,8200.0,15.6307,15.6496,15.6307,15.6496,8200.0
2009-05-06 11:40:00,16.54,16.55,16.51,16.52,11800.0,15.6496,15.6591,15.6212,15.6307,11800.0
2009-05-06 11:45:00,16.53,16.53,16.52,16.53,11600.0,15.6402,15.6402,15.6307,15.6402,11600.0
2009-05-06 11:50:00,16.53,16.53,16.52,16.52,11400.0,15.6402,15.6402,15.6307,15.6307,11400.0
2009-05-06 11:55:00,16.53,16.58,16.52,16.58,14600.0,15.6402,15.6875,15.6307,15.6875,14600.0
2009-05-06 12:00:00,16.57,16.58,16.56,16.57,13800.0,15.678,15.6875,15.6686,15.678,13800.0
2009-05-06 12:05:00,16.58,16.58,16.57,16.57,6800.0,15.6875,15.6875,15.678,15.678,6800.0
2009-05-06 12:10:00,16.57,16.59,16.57,16.59,13200.0,15.678,15.6969,15.678,15.6969,13200.0
2009-05-06 12:15:00,16.59,16.6,16.58,16.58,15400.0,15.6969,15.7064,15.6875,15.6875,15400.0
2009-05-06 12:20:00,16.58,16.59,16.57,16.58,15400.0,15.6875,15.6969,15.678,15.6875,15400.0
2009-05-06 12:25:00,16.58,16.6,16.57,16.6,17000.0,15.6875,15.7064,15.678,15.7064,17000.0
2009-05-06 12:30:00,16.6,16.61,16.58,16.58,13600.0,15.7064,15.7159,15.6875,15.6875,13600.0
2009-05-06 12:35:00,16.58,16.58,16.55,16.55,12800.0,15.6875,15.6875,15.6591,15.6591,12800.0
2009-05-06 12:40:00,16.55,16.55,16.52,16.52,13400.0,15.6591,15.6591,15.6307,15.6307,13400.0
2009-05-06 12:45:00,16.52,16.57,16.52,16.57,22400.0,15.6307,15.678,15.6307,15.678,22400.0
2009-05-06 12:50:00,16.56,16.56,16.55,16.56,18000.0,15.6686,15.6686,15.6591,15.6686,18000.0
2009-05-06 12:55:00,16.55,16.56,16.55,16.55,29400.0,15.6591,15.6686,15.6591,15.6591,29400.0
2009-05-06 13:00:00,16.55,16.56,16.54,16.54,21600.0,15.6591,15.6686,15.6496,15.6496,21600.0
2009-05-06 13:05:00,16.54,16.54,16.48,16.48,12400.0,15.6496,15.6496,15.5929,15.5929,12400.0
2009-05-06 13:10:00,16.48,16.49,16.46,16.46,12400.0,15.5929,15.6023,15.5739,15.5739,12400.0
2009-05-06 13:15:00,16.46,16.47,16.45,16.46,13000.0,15.5739,15.5834,15.5645,15.5739,13000.0
2009-05-06 13:20:00,16.47,16.53,16.46,16.48,13200.0,15.5834,15.6402,15.5739,15.5929,13200.0
2009-05-06 13:25:00,16.47,16.48,16.45,16.45,4600.0,15.5834,15.5929,15.5645,15.5645,4600.0
2009-05-06 13:30:00,16.45,16.45,16.43,16.44,8800.0,15.5645,15.5645,15.5455,15.555,8800.0
2009-05-06 13:35:00,16.45,16.45,16.43,16.43,15000.0,15.5645,15.5645,15.5455,15.5455,15000.0
2009-05-06 13:40:00,16.42,16.42,16.4,16.42,15600.0,15.5361,15.5361,15.5172,15.5361,15600.0
2009-05-06 13:45:00,16.42,16.45,16.41,16.43,19600.0,15.5361,15.5645,15.5266,15.5455,19600.0
2009-05-06 13:50:00,16.43,16.51,16.41,16.51,11400.0,15.5455,15.6212,15.5266,15.6212,11400.0
2009-05-06 13:55:00,16.52,16.56,16.51,16.56,10000.0,15.6307,15.6686,15.6212,15.6686,10000.0
2009-05-06 14:00:00,16.56,16.59,16.54,16.54,14000.0,15.6686,15.6969,15.6496,15.6496,14000.0
2009-05-06 14:05:00,16.53,16.56,16.53,16.56,10200.0,15.6402,15.6686,15.6402,15.6686,10200.0
2009-05-06 14:10:00,16.56,16.56,16.51,16.52,15200.0,15.6686,15.6686,15.6212,15.6307,15200.0
2009-05-06 14:15:00,16.53,16.54,16.52,16.54,6400.0,15.6402,15.6496,15.6307,15.6496,6400.0
2009-05-06 14:20:00,16.55,16.61,16.53,16.61,17800.0,15.6591,15.7159,15.6402,15.7159,17800.0
2009-05-06 14:25:00,16.61,16.61,16.59,16.6,12600.0,15.7159,15.7159,15.6969,15.7064,12600.0
2009-05-06 14:30:00,16.61,16.64,16.6,16.61,21200.0,15.7159,15.7442,15.7064,15.7159,21200.0
2009-05-06 14:35:00,16.61,16.61,16.57,16.57,23200.0,15.7159,15.7159,15.678,15.678,23200.0
2009-05-06 14:40:00,16.57,16.57,16.5,16.5,41200.0,15.678,15.678,15.6118,15.6118,41200.0
2009-05-06 14:45:00,16.5,16.54,16.5,16.54,13800.0,15.6118,15.6496,15.6118,15.6496,13800.0
2009-05-06 14:50:00,16.54,16.56,16.53,16.53,11200.0,15.6496,15.6686,15.6402,15.6402,11200.0
2009-05-06 14:55:00,16.53,16.55,16.49,16.5,70600.0,15.6402,15.6591,15.6023,15.6118,70600.0
2009-05-06 15:00:00,16.5,16.51,16.46,16.49,31000.0,15.6118,15.6212,15.5739,15.6023,31000.0
2009-05-06 15:05:00,16.47,16.52,16.43,16.52,82800.0,15.5834,15.6307,15.5455,15.6307,82800.0
2009-05-06 15:10:00,16.5,16.52,16.47,16.5,58800.0,15.6118,15.6307,15.5834,15.6118,58800.0
2009-05-06 15:15:00,16.5,16.52,16.49,16.5,40600.0,15.6118,15.6307,15.6023,15.6118,40600.0
2009-05-06 15:20:00,16.5,16.52,16.45,16.47,69800.0,15.6118,15.6307,15.5645,15.5834,69800.0
2009-05-06 15:25:00,16.47,16.5,16.42,16.47,45200.0,15.5834,15.6118,15.5361,15.5834,45200.0
2009-05-06 15:30:00,16.47,16.5,16.44,16.49,75600.0,15.5834,15.6118,15.555,15.6023,75600.0
2009-05-06 15:35:00,16.5,16.5,16.42,16.43,65800.0,15.6118,15.6118,15.5361,15.5455,65800.0
2009-05-06 15:40:00,16.44,16.53,16.44,16.5,67200.0,15.555,15.6402,15.555,15.6118,67200.0
2009-05-06 15:45:00,16.5,16.55,16.48,16.54,99800.0,15.6118,15.6591,15.5929,15.6496,99800.0
2009-05-06 15:50:00,16.55,16.56,16.46,16.49,66800.0,15.6591,15.6686,15.5739,15.6023,66800.0
2009-05-06 15:55:00,16.49,16.53,16.49,16.53,160600.0,15.6023,15.6402,15.6023,15.6402,160600.0
2009-05-07 09:30:00,16.63,16.66,16.5,16.58,20600.0,15.7348,15.7632,15.6118,15.6875,20600.0
2009-05-07 09:35:00,16.58,16.65,16.56,16.61,18600.0,15.6875,15.7537,15.6686,15.7159,18600.0
2009-05-07 09:40:00,16.61,16.63,16.54,16.6,41200.0,15.7159,15.7348,15.6496,15.7064,41200.0
2009-05-07 09:45:00,16.6,16.61,16.5,16.5,61800.0,15.7064,15.7159,15.6118,15.6118,61800.0
2009-05-07 09:50:00,16.5,16.5,16.46,16.49,12800.0,15.6118,15.6118,15.5739,15.6023,12800.0
2009-05-07 09:55:00,16.49,16.56,16.48,16.5,19000.0,15.6023,15.6686,15.5929,15.6118,19000.0
2009-05-07 10:00:00,16.51,16.52,16.45,16.46,21400.0,15.6212,15.6307,15.5645,15.5739,21400.0
2009-05-07 10:05:00,16.45,16.47,16.34,16.41,21600.0,15.5645,15.5834,15.4604,15.5266,21600.0
2009-05-07 10:10:00,16.4,16.51,16.39,16.48,129600.0,15.5172,15.6212,15.5077,15.5929,129600.0
2009-05-07 10:15:00,16.48,16.5,16.43,16.47,16600.0,15.5929,15.6118,15.5455,15.5834,16600.0
2009-05-07 10:20:00,16.46,16.46,16.41,16.42,12600.0,15.5739,15.5739,15.5266,15.5361,12600.0
2009-05-07 10:25:00,16.41,16.42,16.36,16.4,23800.0,15.5266,15.5361,15.4793,15.5172,23800.0
2009-05-07 10:30:00,16.4,16.41,16.39,16.41,17800.0,15.5172,15.5266,15.5077,15.5266,17800.0
2009-05-07 10:35:00,16.4,16.43,16.39,16.42,16600.0,15.5172,15.5455,15.5077,15.5361,16600.0
2009-05-07 10:40:00,16.43,16.46,16.42,16.42,8200.0,15.5455,15.5739,15.5361,15.5361,8200.0
2009-05-07 10:45:00,16.42,16.43,16.4,16.41,7600.0,15.5361,15.5455,15.5172,15.5266,7600.0
2009-05-07 10:50:00,16.41,16.46,16.4,16.45,14000.0,15.5266,15.5739,15.5172,15.5645,14000.0
2009-05-07 10:55:00,16.45,16.48,16.43,16.46,9800.0,15.5645,15.5929,15.5455,15.5739,9800.0
2009-05-07 11:00:00,16.46,16.48,16.43,16.43,9200.0,15.5739,15.5929,15.5455,15.5455,9200.0
2009-05-07 11:05:00,16.43,16.44,16.43,16.43,9600.0,15.5455,15.555,15.5455,15.5455,9600.0
2009-05-07 11:10:00,16.43,16.44,16.4,16.4,17600.0,15.5455,15.555,15.5172,15.5172,17600.0
2009-05-07 11:15:00,16.41,16.49,16.41,16.46,32000.0,15.5266,15.6023,15.5266,15.5739,32000.0
2009-05-07 11:20:00,16.47,16.5,16.46,16.49,29600.0,15.5834,15.6118,15.5739,15.6023,29600.0
2009-05-07 11:25:00,16.49,16.57,16.49,16.56,25800.0,15.6023,15.678,15.6023,15.6686,25800.0
2009-05-07 11:30:00,16.56,16.58,16.55,16.58,21000.0,15.6686,15.6875,15.6591,15.6875,21000.0
2009-05-07 11:35:00,16.58,16.63,16.58,16.61,23600.0,15.6875,15.7348,15.6875,15.7159,23600.0
2009-05-07 11:40:00,16.61,16.63,16.61,16.62,16800.0,15.7159,15.7348,15.7159,15.7253,16800.0
2009-05-07 11:45:00,16.61,16.63,16.6,16.61,14200.0,15.7159,15.7348,15.7064,15.7159,14200.0
2009-05-07 11:50:00,16.61,16.68,16.61,16.66,14200.0,15.7159,15.7821,15.7159,15.7632,14200.0
2009-05-07 11:55:00,16.67,16.67,16.63,16.65,17800.0,15.7726,15.7726,15.7348,15.7537,17800.0
2009-05-07 12:00:00,16.65,16.65,16.63,16.64,11400.0,15.7537,15.7537,15.7348,15.7442,11400.0
2009-05-07 12:05:00,16.63,16.63,16.62,16.62,17600.0,15.7348,15.7348,15.7253,15.7253,17600.0
2009-05-07 12:10:00,16.62,16.64,16.62,16.64,18600.0,15.7253,15.7442,15.7253,15.7442,18600.0
2009-05-07 12:15:00,16.64,16.64,16.62,16.63,7800.0,15.7442,15.7442,15.7253,15.7348,7800.0
2009-05-07 12:20:00,16.63,16.7,16.63,16.69,35000.0,15.7348,15.801,15.7348,15.7916,35000.0
2009-05-07 12:25:00,16.69,16.69,16.68,16.68,18400.0,15.7916,15.7916,15.7821,15.7821,18400.0
2009-05-07 12:30:00,16.68,16.73,16.68,16.73,24600.0,15.7821,15.8294,15.7821,15.8294,24600.0
2009-05-07 12:35:00,16.74,16.74,16.73,16.73,26200.0,15.8389,15.8389,15.8294,15.8294,26200.0
2009-05-07 12:40:00,16.73,16.75,16.73,16.75,16400.0,15.8294,15.8483,15.8294,15.8483,16400.0
2009-05-07 12:45:00,16.75,16.89,16.75,16.86,78800.0,15.8483,15.9808,15.8483,15.9524,78800.0
2009-05-07 12:50:00,16.85,16.86,16.85,16.86,19600.0,15.9429,15.9524,15.9429,15.9524,19600.0
2009-05-07 12:55:00,16.86,16.88,16.86,16.87,6400.0,15.9524,15.9713,15.9524,15.9619,6400.0
2009-05-07 13:00:00,16.86,16.87,16.85,16.85,38400.0,15.9524,15.9619,15.9429,15.9429,38400.0
2009-05-07 13:05:00,16.85,16.89,16.84,16.89,41400.0,15.9429,15.9808,15.9335,15.9808,41400.0
2009-05-07 13:10:00,16.88,16.89,16.88,16.88,34000.0,15.9713,15.9808,15.9713,15.9713,34000.0
2009-05-07 13:15:00,16.88,16.88,16.85,16.86,11400.0,15.9713,15.9713,15.9429,15.9524,11400.0
2009-05-07 13:20:00,16.86,16.86,16.85,16.85,25800.0,15.9524,15.9524,15.9429,15.9429,25800.0
2009-05-07 13:25:00,16.85,16.86,16.85,16.85,15800.0,15.9429,15.9524,15.9429,15.9429,15800.0
2009-05-07 13:30:00,16.85,16.86,16.85,16.85,27000.0,15.9429,15.9524,15.9429,15.9429,27000.0
2009-05-07 13:35:00,16.85,16.86,16.82,16.82,37600.0,15.9429,15.9524,15.9146,15.9146,37600.0
2009-05-07 13:40:00,16.82,16.82,16.74,16.78,31000.0,15.9146,15.9146,15.8389,15.8767,31000.0
2009-05-07 13:45:00,16.77,16.77,16.7,16.7,44200.0,15.8672,15.8672,15.801,15.801,44200.0
2009-05-07 13:50:00,16.7,16.7,16.65,16.66,41600.0,15.801,15.801,15.7537,15.7632,41600.0
2009-05-07 13:55:00,16.66,16.66,16.64,16.65,35600.0,15.7632,15.7632,15.7442,15.7537,35600.0
2009-05-07 14:00:00,16.65,16.65,16.6,16.63,43800.0,15.7537,15.7537,15.7064,15.7348,43800.0
2009-05-07 14:05:00,16.63,16.63,16.61,16.61,30800.0,15.7348,15.7348,15.7159,15.7159,30800.0
2009-05-07 14:10:00,16.61,16.61,16.55,16.56,36600.0,15.7159,15.7159,15.6591,15.6686,36600.0
2009-05-07 14:15:00,16.56,16.58,16.55,16.57,13600.0,15.6686,15.6875,15.6591,15.678,13600.0
2009-05-07 14:20:00,16.56,16.57,16.56,16.56,8000.0,15.6686,15.678,15.6686,15.6686,8000.0
2009-05-07 14:25:00,16.56,16.59,16.56,16.58,13200.0,15.6686,15.6969,15.6686,15.6875,13200.0
2009-05-07 14:30:00,16.58,16.58,16.55,16.56,15400.0,15.6875,15.6875,15.6591,15.6686,15400.0
2009-05-07 14:35:00,16.56,16.56,16.51,16.53,17000.0,15.6686,15.6686,15.6212,15.6402,17000.0
2009-05-07 14:40:00,16.53,16.53,16.5,16.5,16000.0,15.6402,15.6402,15.6118,15.6118,16000.0
2009-05-07 14:45:00,16.5,16.54,16.5,16.54,30000.0,15.6118,15.6496,15.6118,15.6496,30000.0
2009-05-07 14:50:00,16.54,16.57,16.5,16.52,18200.0,15.6496,15.678,15.6118,15.6307,18200.0
2009-05-07 14:55:00,16.5,16.54,16.5,16.52,15000.0,15.6118,15.6496,15.6118,15.6307,15000.0
2009-05-07 15:00:00,16.53,16.56,16.52,16.53,21800.0,15.6402,15.6686,15.6307,15.6402,21800.0
2009-05-07 15:05:00,16.52,16.55,16.5,16.54,24000.0,15.6307,15.6591,15.6118,15.6496,24000.0
2009-05-07 15:10:00,16.54,16.54,16.5,16.52,17600.0,15.6496,15.6496,15.6118,15.6307,17600.0
2009-05-07 15:15:00,16.53,16.54,16.5,16.53,18400.0,15.6402,15.6496,15.6118,15.6402,18400.0
2009-05-07 15:20:00,16.52,16.55,16.49,16.51,40800.0,15.6307,15.6591,15.6023,15.6212,40800.0
2009-05-07 15:25:00,16.5,16.57,16.5,16.55,28800.0,15.6118,15.678,15.6118,15.6591,28800.0
2009-05-07 15:30:00,16.54,16.54,16.42,16.45,30600.0,15.6496,15.6496,15.5361,15.5645,30600.0
2009-05-07 15:35:00,16.45,16.52,16.44,16.52,26800.0,15.5645,15.6307,15.555,15.6307,26800.0
2009-05-07 15:40:00,16.52,16.54,16.49,16.52,33400.0,15.6307,15.6496,15.6023,15.6307,33400.0
2009-05-07 15:45:00,16.52,16.53,16.5,16.51,37800.0,15.6307,15.6402,15.6118,15.6212,37800.0
2009-05-07 15:50:00,16.52,16.53,16.48,16.52,47600.0,15.6307,15.6402,15.5929,15.6307,47600.0
2009-05-07 15:55:00,16.53,16.55,16.52,16.52,97800.0,15.6402,15.6591,15.6307,15.6307,97800.0
2009-05-08 09:30:00,16.64,16.64,16.39,16.57,15600.0,15.7442,15.7442,15.5077,15.678,15600.0
2009-05-08 09:35:00,16.61,16.78,16.61,16.73,18800.0,15.7159,15.8767,15.7159,15.8294,18800.0
2009-05-08 09:40:00,16.73,16.79,16.71,16.77,16400.0,15.8294,15.8862,15.8105,15.8672,16400.0
2009-05-08 09:45:00,16.77,16.93,16.77,16.9,38600.0,15.8672,16.0186,15.8672,15.9902,38600.0
2009-05-08 09:50:00,16.9,16.93,16.78,16.78,42200.0,15.9902,16.0186,15.8767,15.8767,42200.0
2009-05-08 09:55:00,16.78,16.8,16.7,16.7,21000.0,15.8767,15.8956,15.801,15.801,21000.0
2009-05-08 10:00:00,16.71,16.71,16.67,16.68,18200.0,15.8105,15.8105,15.7726,15.7821,18200.0
2009-05-08 10:05:00,16.68,16.7,16.63,16.64,18000.0,15.7821,15.801,15.7348,15.7442,18000.0
2009-05-08 10:10:00,16.64,16.65,16.6,16.63,16600.0,15.7442,15.7537,15.7064,15.7348,16600.0
2009-05-08 10:15:00,16.61,16.61,16.49,16.54,16600.0,15.7159,15.7159,15.6023,15.6496,16600.0
2009-05-08 10:20:00,16.55,16.58,16.51,16.54,20400.0,15.6591,15.6875,15.6212,15.6496,20400.0
2009-05-08 10:25:00,16.51,16.53,16.48,16.52,15600.0,15.6212,15.6402,15.5929,15.6307,15600.0
2009-05-08 10:30:00,16.52,16.62,16.5,16.61,14400.0,15.6307,15.7253,15.6118,15.7159,14400.0
2009-05-08 10:35:00,16.61,16.62,16.57,16.6,7800.0,15.7159,15.7253,15.678,15.7064,7800.0
2009-05-08 10:40:00,16.61,16.61,16.6,16.6,3400.0,15.7159,15.7159,15.7064,15.7064,3400.0
2009-05-08 10:45:00,16.61,16.67,16.61,16.65,24200.0,15.7159,15.7726,15.7159,15.7537,24200.0
2009-05-08 10:50:00,16.63,16.64,16.61,16.63,16600.0,15.7348,15.7442,15.7159,15.7348,16600.0
2009-05-08 10:55:00,16.63,16.66,16.63,16.66,16600.0,15.7348,15.7632,15.7348,15.7632,16600.0
2009-05-08 11:00:00,16.65,16.69,16.65,16.67,8800.0,15.7537,15.7916,15.7537,15.7726,8800.0
2009-05-08 11:05:00,16.67,16.67,16.65,16.66,8400.0,15.7726,15.7726,15.7537,15.7632,8400.0
2009-05-08 11:10:00,16.66,16.66,16.65,16.66,6800.0,15.7632,15.7632,15.7537,15.7632,6800.0
2009-05-08 11:15:00,16.65,16.73,16.65,16.7,11800.0,15.7537,15.8294,15.7537,15.801,11800.0
2009-05-08 11:20:00,16.7,16.7,16.65,16.65,15400.0,15.801,15.801,15.7537,15.7537,15400.0
2009-05-08 11:25:00,16.65,16.67,16.63,16.64,8400.0,15.7537,15.7726,15.7348,15.7442,8400.0
2009-05-08 11:30:00,16.63,16.72,16.63,16.68,14800.0,15.7348,15.8199,15.7348,15.7821,14800.0
2009-05-08 11:35:00,16.68,16.68,16.64,16.65,14800.0,15.7821,15.7821,15.7442,15.7537,14800.0
2009-05-08 11:40:00,16.64,16.72,16.63,16.7,17800.0,15.7442,15.8199,15.7348,15.801,17800.0
2009-05-08 11:45:00,16.71,16.72,16.67,16.7,17000.0,15.8105,15.8199,15.7726,15.801,17000.0
2009-05-08 11:50:00,16.7,16.74,16.68,16.71,11800.0,15.801,15.8389,15.7821,15.8105,11800.0
2009-05-08 11:55:00,16.7,16.73,16.7,16.73,6800.0,15.801,15.8294,15.801,15.8294,6800.0
2009-05-08 12:00:00,16.73,16.73,16.7,16.71,9800.0,15.8294,15.8294,15.801,15.8105,9800.0
2009-05-08 12:05:00,16.71,16.75,16.68,16.7,15600.0,15.8105,15.8483,15.7821,15.801,15600.0
2009-05-08 12:10:00,16.68,16.71,16.68,16.68,8000.0,15.7821,15.8105,15.7821,15.7821,8000.0
2009-05-08 12:15:00,16.7,16.74,16.68,16.68,11400.0,15.801,15.8389,15.7821,15.7821,11400.0
2009-05-08 12:20:00,16.68,16.7,16.63,16.65,8000.0,15.7821,15.801,15.7348,15.7537,8000.0
2009-05-08 12:25:00,16.65,16.66,16.62,16.64,8600.0,15.7537,15.7632,15.7253,15.7442,8600.0
2009-05-08 12:30:00,16.64,16.65,16.61,16.63,8200.0,15.7442,15.7537,15.7159,15.7348,8200.0
2009-05-08 12:35:00,16.64,16.67,16.61,16.67,7000.0,15.7442,15.7726,15.7159,15.7726,7000.0
2009-05-08 12:40:00,16.66,16.69,16.66,16.68,5200.0,15.7632,15.7916,15.7632,15.7821,5200.0
2009-05-08 12:45:00,16.68,16.69,16.61,16.64,9400.0,15.7821,15.7916,15.7159,15.7442,9400.0
2009-05-08 12:50:00,16.61,16.63,16.6,16.61,9600.0,15.7159,15.7348,15.7064,15.7159,9600.0
2009-05-08 12:55:00,16.63,16.72,16.63,16.69,10600.0,15.7348,15.8199,15.7348,15.7916,10600.0
2009-05-08 13:00:00,16.7,16.75,16.7,16.73,10800.0,15.801,15.8483,15.801,15.8294,10800.0
2009-05-08 13:05:00,16.74,16.74,16.65,16.68,22800.0,15.8389,15.8389,15.7537,15.7821,22800.0
2009-05-08 13:10:00,16.7,16.72,16.67,16.72,4800.0,15.801,15.8199,15.7726,15.8199,4800.0
2009-05-08 13:15:00,16.71,16.71,16.68,16.69,3200.0,15.8105,15.8105,15.7821,15.7916,3200.0
2009-05-08 13:20:00,16.69,16.73,16.67,16.73,7400.0,15.7916,15.8294,15.7726,15.8294,7400.0
2009-05-08 13:25:00,16.71,16.74,16.7,16.71,7000.0,15.8105,15.8389,15.801,15.8105,7000.0
2009-05-08 13:30:00,16.7,16.7,16.64,16.64,5000.0,15.801,15.801,15.7442,15.7442,5000.0
2009-05-08 13:35:00,16.64,16.66,16.64,16.66,5200.0,15.7442,15.7632,15.7442,15.7632,5200.0
2009-05-08 13:40:00,16.66,16.68,16.66,16.67,4400.0,15.7632,15.7821,15.7632,15.7726,4400.0
2009-05-08 13:45:00,16.67,16.71,16.64,16.68,10000.0,15.7726,15.8105,15.7442,15.7821,10000.0
2009-05-08 13:50:00,16.68,16.68,16.64,16.65,6000.0,15.7821,15.7821,15.7442,15.7537,6000.0
2009-05-08 13:55:00,16.65,16.68,16.64,16.65,8600.0,15.7537,15.7821,15.7442,15.7537,8600.0
2009-05-08 14:00:00,16.65,16.68,16.65,16.68,5200.0,15.7537,15.7821,15.7537,15.7821,5200.0
2009-05-08 14:05:00,16.67,16.68,16.66,16.66,5400.0,15.7726,15.7821,15.7632,15.7632,5400.0
2009-05-08 14:10:00,16.66,16.72,16.66,16.71,6600.0,15.7632,15.8199,15.7632,15.8105,6600.0
2009-05-08 14:15:00,16.71,16.73,16.7,16.73,8400.0,15.8105,15.8294,15.801,15.8294,8400.0
2009-05-08 14:20:00,16.73,16.73,16.72,16.73,6600.0,15.8294,15.8294,15.8199,15.8294,6600.0
2009-05-08 14:25:00,16.72,16.74,16.72,16.72,3400.0,15.8199,15.8389,15.8199,15.8199,3400.0
2009-05-08 14:30:00,16.72,16.73,16.72,16.72,4600.0,15.8199,15.8294,15.8199,15.8199,4600.0
2009-05-08 14:35:00,16.72,16.73,16.71,16.72,8000.0,15.8199,15.8294,15.8105,15.8199,8000.0
2009-05-08 14:40:00,16.72,16.72,16.69,16.69,7400.0,15.8199,15.8199,15.7916,15.7916,7400.0
2009-05-08 14:45:00,16.7,16.74,16.7,16.74,7800.0,15.801,15.8389,15.801,15.8389,7800.0
2009-05-08 14:50:00,16.75,16.75,16.72,16.72,10000.0,15.8483,15.8483,15.8199,15.8199,10000.0
2009-05-08 14:55:00,16.73,16.73,16.71,16.71,8200.0,15.8294,15.8294,15.8105,15.8105,8200.0
2009-05-08 15:00:00,16.71,16.72,16.69,16.69,13600.0,15.8105,15.8199,15.7916,15.7916,13600.0
2009-05-08 15:05:00,16.7,16.7,16.65,16.68,18000.0,15.801,15.801,15.7537,15.7821,18000.0
2009-05-08 15:10:00,16.68,16.69,16.66,16.67,27000.0,15.7821,15.7916,15.7632,15.7726,27000.0
2009-05-08 15:15:00,16.68,16.68,16.65,16.67,9600.0,15.7821,15.7821,15.7537,15.7726,9600.0
2009-05-08 15:20:00,16.68,16.7,16.67,16.67,15000.0,15.7821,15.801,15.7726,15.7726,15000.0
2009-05-08 15:25:00,16.69,16.74,16.69,16.7,12200.0,15.7916,15.8389,15.7916,15.801,12200.0
2009-05-08 15:30:00,16.7,16.73,16.65,16.7,20000.0,15.801,15.8294,15.7537,15.801,20000.0
2009-05-08 15:35:00,16.68,16.7,16.66,16.67,12600.0,15.7821,15.801,15.7632,15.7726,12600.0
2009-05-08 15:40:00,16.67,16.75,16.67,16.75,60200.0,15.7726,15.8483,15.7726,15.8483,60200.0
2009-05-08 15:45:00,16.75,16.75,16.69,16.73,42600.0,15.8483,15.8483,15.7916,15.8294,42600.0
2009-05-08 15:50:00,16.74,16.75,16.69,16.73,60400.0,15.8389,15.8483,15.7916,15.8294,60400.0
2009-05-08 15:55:00,16.73,16.82,16.7,16.81,176200.0,15.8294,15.9146,15.801,15.9051,176200.0
2009-05-11 09:30:00,16.71,16.73,16.53,16.53,1600.0,15.8105,15.8294,15.6402,15.6402,1600.0
2009-05-11 09:35:00,16.66,16.75,16.58,16.75,21000.0,15.7632,15.8483,15.6875,15.8483,21000.0
2009-05-11 09:40:00,16.74,16.79,16.65,16.73,17800.0,15.8389,15.8862,15.7537,15.8294,17800.0
2009-05-11 09:45:00,16.68,16.74,16.68,16.73,19400.0,15.7821,15.8389,15.7821,15.8294,19400.0
2009-05-11 09:50:00,16.73,16.77,16.72,16.75,14000.0,15.8294,15.8672,15.8199,15.8483,14000.0
2009-05-11 09:55:00,16.74,16.75,16.71,16.72,13200.0,15.8389,15.8483,15.8105,15.8199,13200.0
2009-05-11 10:00:00,16.72,16.75,16.69,16.74,12600.0,15.8199,15.8483,15.7916,15.8389,12600.0
2009-05-11 10:05:00,16.73,16.75,16.73,16.75,13600.0,15.8294,15.8483,15.8294,15.8483,13600.0
2009-05-11 10:10:00,16.75,16.75,16.74,16.75,22400.0,15.8483,15.8483,15.8389,15.8483,22400.0
2009-05-11 10:15:00,16.75,16.75,16.72,16.74,14000.0,15.8483,15.8483,15.8199,15.8389,14000.0
2009-05-11 10:20:00,16.75,16.75,16.73,16.74,23800.0,15.8483,15.8483,15.8294,15.8389,23800.0
2009-05-11 10:25:00,16.75,16.75,16.72,16.73,16600.0,15.8483,15.8483,15.8199,15.8294,16600.0
2009-05-11 10:30:00,16.74,16.75,16.72,16.75,15600.0,15.8389,15.8483,15.8199,15.8483,15600.0
2009-05-11 10:35:00,16.74,16.75,16.74,16.75,37600.0,15.8389,15.8483,15.8389,15.8483,37600.0
2009-05-11 10:40:00,16.75,16.75,16.73,16.74,37800.0,15.8483,15.8483,15.8294,15.8389,37800.0
2009-05-11 10:45:00,16.73,16.75,16.73,16.74,38800.0,15.8294,15.8483,15.8294,15.8389,38800.0
2009-05-11 10:50:00,16.75,16.75,16.74,16.75,16200.0,15.8483,15.8483,15.8389,15.8483,16200.0
2009-05-11 10:55:00,16.75,16.75,16.74,16.75,14600.0,15.8483,15.8483,15.8389,15.8483,14600.0
2009-05-11 11:00:00,16.74,16.75,16.72,16.73,17600.0,15.8389,15.8483,15.8199,15.8294,17600.0
2009-05-11 11:05:00,16.73,16.74,16.72,16.73,7600.0,15.8294,15.8389,15.8199,15.8294,7600.0
2009-05-11 11:10:00,16.74,16.75,16.73,16.75,7000.0,15.8389,15.8483,15.8294,15.8483,7000.0
2009-05-11 11:15:00,16.75,16.75,16.75,16.75,16200.0,15.8483,15.8483,15.8483,15.8483,16200.0
2009-05-11 11:20:00,16.75,16.75,16.72,16.73,10800.0,15.8483,15.8483,15.8199,15.8294,10800.0
2009-05-11 11:25:00,16.72,16.73,16.7,16.72,4400.0,15.8199,15.8294,15.801,15.8199,4400.0
2009-05-11 11:30:00,16.72,16.72,16.7,16.71,11400.0,15.8199,15.8199,15.801,15.8105,11400.0
2009-05-11 11:35:00,16.7,16.71,16.7,16.71,7400.0,15.801,15.8105,15.801,15.8105,7400.0
2009-05-11 11:40:00,16.71,16.72,16.7,16.71,8000.0,15.8105,15.8199,15.801,15.8105,8000.0
2009-05-11 11:45:00,16.71,16.75,16.71,16.75,2600.0,15.8105,15.8483,15.8105,15.8483,2600.0
2009-05-11 11:50:00,16.74,16.74,16.73,16.73,4600.0,15.8389,15.8389,15.8294,15.8294,4600.0
2009-05-11 11:55:00,16.73,16.75,16.73,16.75,33400.0,15.8294,15.8483,15.8294,15.8483,33400.0
2009-05-11 12:00:00,16.73,16.75,16.71,16.75,9000.0,15.8294,15.8483,15.8105,15.8483,9000.0
2009-05-11 12:05:00,16.75,16.75,16.74,16.75,17400.0,15.8483,15.8483,15.8389,15.8483,17400.0
2009-05-11 12:10:00,16.74,16.75,16.74,16.74,5800.0,15.8389,15.8483,15.8389,15.8389,5800.0
2009-05-11 12:15:00,16.74,16.75,16.72,16.75,25600.0,15.8389,15.8483,15.8199,15.8483,25600.0
2009-05-11 12:20:00,16.75,16.75,16.73,16.73,11000.0,15.8483,15.8483,15.8294,15.8294,11000.0
2009-05-11 12:25:00,16.74,16.74,16.7,16.7,27200.0,15.8389,15.8389,15.801,15.801,27200.0
2009-05-11 12:30:00,16.72,16.72,16.7,16.72,7400.0,15.8199,15.8199,15.801,15.8199,7400.0
2009-05-11 12:35:00,16.72,16.72,16.7,16.7,15000.0,15.8199,15.8199,15.801,15.801,15000.0
2009-05-11 12:40:00,16.7,16.71,16.68,16.68,17600.0,15.801,15.8105,15.7821,15.7821,17600.0
2009-05-11 12:45:00,16.7,16.71,16.69,16.7,9000.0,15.801,15.8105,15.7916,15.801,9000.0
2009-05-11 12:50:00,16.7,16.71,16.68,16.7,8200.0,15.801,15.8105,15.7821,15.801,8200.0
2009-05-11 12:55:00,16.69,16.72,16.68,16.7,7400.0,15.7916,15.8199,15.7821,15.801,7400.0
2009-05-11 13:00:00,16.7,16.71,16.68,16.7,8200.0,15.801,15.8105,15.7821,15.801,8200.0
2009-05-11 13:05:00,16.7,16.71,16.7,16.7,15200.0,15.801,15.8105,15.801,15.801,15200.0
2009-05-11 13:10:00,16.69,16.73,16.69,16.72,41400.0,15.7916,15.8294,15.7916,15.8199,41400.0
2009-05-11 13:15:00,16.72,16.72,16.71,16.72,13000.0,15.8199,15.8199,15.8105,15.8199,13000.0
2009-05-11 13:20:00,16.72,16.72,16.69,16.7,20000.0,15.8199,15.8199,15.7916,15.801,20000.0
2009-05-11 13:25:00,16.69,16.7,16.68,16.68,16400.0,15.7916,15.801,15.7821,15.7821,16400.0
2009-05-11 13:30:00,16.69,16.69,16.68,16.68,18400.0,15.7916,15.7916,15.7821,15.7821,18400.0
2009-05-11 13:35:00,16.68,16.7,16.67,16.69,30400.0,15.7821,15.801,15.7726,15.7916,30400.0
2009-05-11 13:40:00,16.68,16.7,16.68,16.68,20400.0,15.7821,15.801,15.7821,15.7821,20400.0
2009-05-11 13:45:00,16.7,16.72,16.7,16.72,12600.0,15.801,15.8199,15.801,15.8199,12600.0
2009-05-11 13:50:00,16.72,16.72,16.71,16.72,9800.0,15.8199,15.8199,15.8105,15.8199,9800.0
2009-05-11 13:55:00,16.72,16.73,16.69,16.7,15600.0,15.8199,15.8294,15.7916,15.801,15600.0
2009-05-11 14:00:00,16.69,16.7,16.68,16.7,15600.0,15.7916,15.801,15.7821,15.801,15600.0
2009-05-11 14:05:00,16.7,16.7,16.67,16.68,19200.0,15.801,15.801,15.7726,15.7821,19200.0
2009-05-11 14:10:00,16.68,16.71,16.68,16.7,13000.0,15.7821,15.8105,15.7821,15.801,13000.0
2009-05-11 14:15:00,16.7,16.71,16.68,16.7,33200.0,15.801,15.8105,15.7821,15.801,33200.0
2009-05-11 14:20:00,16.7,16.71,16.69,16.7,34400.0,15.801,15.8105,15.7916,15.801,34400.0
2009-05-11 14:25:00,16.69,16.71,16.67,16.71,15000.0,15.7916,15.8105,15.7726,15.8105,15000.0
2009-05-11 14:30:00,16.7,16.71,16.69,16.69,28400.0,15.801,15.8105,15.7916,15.7916,28400.0
2009-05-11 14:35:00,16.7,16.7,16.67,16.7,32800.0,15.801,15.801,15.7726,15.801,32800.0
2009-05-11 14:40:00,16.7,16.7,16.67,16.7,18600.0,15.801,15.801,15.7726,15.801,18600.0
2009-05-11 14:45:00,16.7,16.71,16.7,16.7,25200.0,15.801,15.8105,15.801,15.801,25200.0
2009-05-11 14:50:00,16.7,16.7,16.69,16.7,17200.0,15.801,15.801,15.7916,15.801,17200.0
2009-05-11 14:55:00,16.7,16.71,16.7,16.7,18800.0,15.801,15.8105,15.801,15.801,18800.0
2009-05-11 15:00:00,16.7,16.71,16.65,16.65,24200.0,15.801,15.8105,15.7537,15.7537,24200.0
2009-05-11 15:05:00,16.66,16.68,16.65,16.67,15400.0,15.7632,15.7821,15.7537,15.7726,15400.0
2009-05-11 15:10:00,16.67,16.68,16.64,16.67,27400.0,15.7726,15.7821,15.7442,15.7726,27400.0
2009-05-11 15:15:00,16.67,16.68,16.66,16.67,14600.0,15.7726,15.7821,15.7632,15.7726,14600.0
2009-05-11 15:20:00,16.68,16.68,16.63,16.64,30400.0,15.7821,15.7821,15.7348,15.7442,30400.0
2009-05-11 15:25:00,16.64,16.65,16.61,16.63,37000.0,15.7442,15.7537,15.7159,15.7348,37000.0
2009-05-11 15:30:00,16.62,16.63,16.6,16.61,42000.0,15.7253,15.7348,15.7064,15.7159,42000.0
2009-05-11 15:35:00,16.6,16.63,16.6,16.61,22600.0,15.7064,15.7348,15.7064,15.7159,22600.0
2009-05-11 15:40:00,16.61,16.66,16.61,16.61,58000.0,15.7159,15.7632,15.7159,15.7159,58000.0
2009-05-11 15:45:00,16.61,16.63,16.6,16.61,47800.0,15.7159,15.7348,15.7064,15.7159,47800.0
2009-05-11 15:50:00,16.61,16.62,16.57,16.6,76000.0,15.7159,15.7253,15.678,15.7064,76000.0
2009-05-11 15:55:00,16.6,16.61,16.5,16.53,173600.0,15.7064,15.7159,15.6118,15.6402,173600.0
2009-05-12 09:30:00,16.61,16.71,16.43,16.71,24200.0,15.7159,15.8105,15.5455,15.8105,24200.0
2009-05-12 09:35:00,16.68,16.68,16.57,16.61,13800.0,15.7821,15.7821,15.678,15.7159,13800.0
2009-05-12 09:40:00,16.61,16.65,16.55,16.65,32400.0,15.7159,15.7537,15.6591,15.7537,32400.0
2009-05-12 09:45:00,16.64,16.71,16.61,16.71,36200.0,15.7442,15.8105,15.7159,15.8105,36200.0
2009-05-12 09:50:00,16.69,16.72,16.65,16.66,24200.0,15.7916,15.8199,15.7537,15.7632,24200.0
2009-05-12 09:55:00,16.66,16.68,16.66,16.67,11400.0,15.7632,15.7821,15.7632,15.7726,11400.0
2009-05-12 10:00:00,16.66,16.66,16.63,16.66,19200.0,15.7632,15.7632,15.7348,15.7632,19200.0
2009-05-12 10:05:00,16.65,16.65,16.61,16.62,24600.0,15.7537,15.7537,15.7159,15.7253,24600.0
2009-05-12 10:10:00,16.63,16.63,16.56,16.57,10600.0,15.7348,15.7348,15.6686,15.678,10600.0
2009-05-12 10:15:00,16.57,16.6,16.56,16.58,22200.0,15.678,15.7064,15.6686,15.6875,22200.0
2009-05-12 10:20:00,16.58,16.62,16.57,16.57,26200.0,15.6875,15.7253,15.678,15.678,26200.0
2009-05-12 10:25:00,16.56,16.57,16.55,16.56,20800.0,15.6686,15.678,15.6591,15.6686,20800.0
2009-05-12 10:30:00,16.57,16.58,16.49,16.5,60000.0,15.678,15.6875,15.6023,15.6118,60000.0
2009-05-12 10:35:00,16.48,16.54,16.48,16.53,76800.0,15.5929,15.6496,15.5929,15.6402,76800.0
2009-05-12 10:40:00,16.53,16.59,16.52,16.57,11400.0,15.6402,15.6969,15.6307,15.678,11400.0
2009-05-12 10:45:00,16.58,16.6,16.57,16.58,9200.0,15.6875,15.7064,15.678,15.6875,9200.0
2009-05-12 10:50:00,16.59,16.59,16.53,16.53,6800.0,15.6969,15.6969,15.6402,15.6402,6800.0
2009-05-12 10:55:00,16.53,16.57,16.52,16.57,16200.0,15.6402,15.678,15.6307,15.678,16200.0
2009-05-12 11:00:00,16.57,16.57,16.55,16.56,8200.0,15.678,15.678,15.6591,15.6686,8200.0
2009-05-12 11:05:00,16.55,16.58,16.54,16.54,10600.0,15.6591,15.6875,15.6496,15.6496,10600.0
2009-05-12 11:10:00,16.53,16.53,16.5,16.52,12400.0,15.6402,15.6402,15.6118,15.6307,12400.0
2009-05-12 11:15:00,16.52,16.55,16.49,16.49,11200.0,15.6307,15.6591,15.6023,15.6023,11200.0
2009-05-12 11:20:00,16.5,16.5,16.48,16.48,10000.0,15.6118,15.6118,15.5929,15.5929,10000.0
2009-05-12 11:25:00,16.49,16.52,16.49,16.5,10000.0,15.6023,15.6307,15.6023,15.6118,10000.0
2009-05-12 11:30:00,16.51,16.53,16.5,16.52,5400.0,15.6212,15.6402,15.6118,15.6307,5400.0
2009-05-12 11:35:00,16.52,16.54,16.5,16.54,12400.0,15.6307,15.6496,15.6118,15.6496,12400.0
2009-05-12 11:40:00,16.54,16.54,16.52,16.52,7800.0,15.6496,15.6496,15.6307,15.6307,7800.0
2009-05-12 11:45:00,16.52,16.53,16.49,16.5,12600.0,15.6307,15.6402,15.6023,15.6118,12600.0
2009-05-12 11:50:00,16.49,16.52,16.49,16.52,18200.0,15.6023,15.6307,15.6023,15.6307,18200.0
2009-05-12 11:55:00,16.52,16.52,16.5,16.52,14000.0,15.6307,15.6307,15.6118,15.6307,14000.0
2009-05-12 12:00:00,16.52,16.54,16.52,16.54,7200.0,15.6307,15.6496,15.6307,15.6496,7200.0
2009-05-12 12:05:00,16.54,16.54,16.49,16.53,16800.0,15.6496,15.6496,15.6023,15.6402,16800.0
2009-05-12 12:10:00,16.52,16.53,16.5,16.5,6200.0,15.6307,15.6402,15.6118,15.6118,6200.0
2009-05-12 12:15:00,16.5,16.51,16.49,16.5,13800.0,15.6118,15.6212,15.6023,15.6118,13800.0
2009-05-12 12:20:00,16.5,16.5,16.48,16.5,10000.0,15.6118,15.6118,15.5929,15.6118,10000.0
2009-05-12 12:25:00,16.5,16.54,16.5,16.52,16600.0,15.6118,15.6496,15.6118,15.6307,16600.0
2009-05-12 12:30:00,16.52,16.53,16.5,16.5,7200.0,15.6307,15.6402,15.6118,15.6118,7200.0
2009-05-12 12:35:00,16.5,16.5,16.48,16.49,9600.0,15.6118,15.6118,15.5929,15.6023,9600.0
2009-05-12 12:40:00,16.49,16.5,16.48,16.49,6600.0,15.6023,15.6118,15.5929,15.6023,6600.0
2009-05-12 12:45:00,16.48,16.53,16.48,16.52,12600.0,15.5929,15.6402,15.5929,15.6307,12600.0
2009-05-12 12:50:00,16.53,16.53,16.5,16.5,4400.0,15.6402,15.6402,15.6118,15.6118,4400.0
2009-05-12 12:55:00,16.5,16.5,16.47,16.48,7400.0,15.6118,15.6118,15.5834,15.5929,7400.0
2009-05-12 13:00:00,16.48,16.5,16.45,16.5,32200.0,15.5929,15.6118,15.5645,15.6118,32200.0
2009-05-12 13:05:00,16.5,16.5,16.48,16.49,5200.0,15.6118,15.6118,15.5929,15.6023,5200.0
2009-05-12 13:10:00,16.49,16.5,16.49,16.49,13800.0,15.6023,15.6118,15.6023,15.6023,13800.0
2009-05-12 13:15:00,16.49,16.5,16.47,16.47,10600.0,15.6023,15.6118,15.5834,15.5834,10600.0
2009-05-12 13:20:00,16.47,16.5,16.46,16.49,11800.0,15.5834,15.6118,15.5739,15.6023,11800.0
2009-05-12 13:25:00,16.49,16.5,16.47,16.48,2800.0,15.6023,15.6118,15.5834,15.5929,2800.0
2009-05-12 13:30:00,16.47,16.49,16.47,16.48,7200.0,15.5834,15.6023,15.5834,15.5929,7200.0
2009-05-12 13:35:00,16.48,16.5,16.48,16.5,18000.0,15.5929,15.6118,15.5929,15.6118,18000.0
2009-05-12 13:40:00,16.5,16.5,16.49,16.5,7400.0,15.6118,15.6118,15.6023,15.6118,7400.0
2009-05-12 13:45:00,16.5,16.5,16.5,16.5,38600.0,15.6118,15.6118,15.6118,15.6118,38600.0
2009-05-12 13:50:00,16.5,16.5,16.47,16.47,17800.0,15.6118,15.6118,15.5834,15.5834,17800.0
2009-05-12 13:55:00,16.47,16.5,16.47,16.5,38200.0,15.5834,15.6118,15.5834,15.6118,38200.0
2009-05-12 14:00:00,16.5,16.54,16.49,16.53,19800.0,15.6118,15.6496,15.6023,15.6402,19800.0
2009-05-12 14:05:00,16.53,16.54,16.51,16.52,17800.0,15.6402,15.6496,15.6212,15.6307,17800.0
2009-05-12 14:10:00,16.52,16.52,16.5,16.51,17000.0,15.6307,15.6307,15.6118,15.6212,17000.0
2009-05-12 14:15:00,16.51,16.52,16.49,16.51,15800.0,15.6212,15.6307,15.6023,15.6212,15800.0
2009-05-12 14:20:00,16.5,16.53,16.5,16.52,16600.0,15.6118,15.6402,15.6118,15.6307,16600.0
2009-05-12 14:25:00,16.52,16.53,16.51,16.52,18000.0,15.6307,15.6402,15.6212,15.6307,18000.0
2009-05-12 14:30:00,16.51,16.54,16.5,16.53,10600.0,15.6212,15.6496,15.6118,15.6402,10600.0
2009-05-12 14:35:00,16.53,16.58,16.53,16.58,12400.0,15.6402,15.6875,15.6402,15.6875,12400.0
2009-05-12 14:40:00,16.58,16.62,16.58,16.59,16600.0,15.6875,15.7253,15.6875,15.6969,16600.0
2009-05-12 14:45:00,16.59,16.6,16.57,16.58,18600.0,15.6969,15.7064,15.678,15.6875,18600.0
2009-05-12 14:50:00,16.57,16.6,16.57,16.6,20400.0,15.678,15.7064,15.678,15.7064,20400.0
2009-05-12 14:55:00,16.6,16.65,16.6,16.61,39000.0,15.7064,15.7537,15.7064,15.7159,39000.0
2009-05-12 15:00:00,16.62,16.69,16.61,16.66,35600.0,15.7253,15.7916,15.7159,15.7632,35600.0
2009-05-12 15:05:00,16.66,16.68,16.64,16.67,50800.0,15.7632,15.7821,15.7442,15.7726,50800.0
2009-05-12 15:10:00,16.68,16.68,16.61,16.64,41600.0,15.7821,15.7821,15.7159,15.7442,41600.0
2009-05-12 15:15:00,16.64,16.68,16.63,16.64,36000.0,15.7442,15.7821,15.7348,15.7442,36000.0
2009-05-12 15:20:00,16.61,16.68,16.61,16.68,22000.0,15.7159,15.7821,15.7159,15.7821,22000.0
2009-05-12 15:25:00,16.7,16.77,16.7,16.74,35000.0,15.801,15.8672,15.801,15.8389,35000.0
2009-05-12 15:30:00,16.75,16.75,16.65,16.65,24600.0,15.8483,15.8483,15.7537,15.7537,24600.0
2009-05-12 15:35:00,16.67,16.71,16.66,16.7,28400.0,15.7726,15.8105,15.7632,15.801,28400.0
2009-05-12 15:40:00,16.7,16.7,16.64,16.67,28800.0,15.801,15.801,15.7442,15.7726,28800.0
2009-05-12 15:45:00,16.67,16.68,16.65,16.65,36400.0,15.7726,15.7821,15.7537,15.7537,36400.0
2009-05-12 15:50:00,16.64,16.66,16.63,16.64,35200.0,15.7442,15.7632,15.7348,15.7442,35200.0
2009-05-12 15:55:00,16.64,16.72,16.61,16.68,88000.0,15.7442,15.8199,15.7159,15.7821,88000.0
2009-05-13 09:30:00,16.61,16.62,16.43,16.61,23000.0,15.7257,15.7352,15.5553,15.7257,23000.0
2009-05-13 09:35:00,16.61,16.61,16.43,16.46,294200.0,15.7257,15.7257,15.5553,15.5837,294200.0
2009-05-13 09:40:00,16.45,16.58,16.44,16.5,44000.0,15.5742,15.6973,15.5648,15.6216,44000.0
2009-05-13 09:45:00,16.5,16.57,16.48,16.55,24600.0,15.6216,15.6878,15.6026,15.6689,24600.0
2009-05-13 09:50:00,16.58,16.58,16.5,16.54,21800.0,15.6973,15.6973,15.6216,15.6594,21800.0
2009-05-13 09:55:00,16.54,16.54,16.5,16.5,7600.0,15.6594,15.6594,15.6216,15.6216,7600.0
2009-05-13 10:00:00,16.49,16.53,16.48,16.5,50200.0,15.6121,15.65,15.6026,15.6216,50200.0
2009-05-13 10:05:00,16.5,16.52,16.48,16.5,18400.0,15.6216,15.6405,15.6026,15.6216,18400.0
2009-05-13 10:10:00,16.49,16.54,16.47,16.5,15600.0,15.6121,15.6594,15.5932,15.6216,15600.0
2009-05-13 10:15:00,16.5,16.55,16.47,16.49,22200.0,15.6216,15.6689,15.5932,15.6121,22200.0
2009-05-13 10:20:00,16.48,16.49,16.45,16.49,10600.0,15.6026,15.6121,15.5742,15.6121,10600.0
2009-05-13 10:25:00,16.49,16.49,16.47,16.49,8400.0,15.6121,15.6121,15.5932,15.6121,8400.0
2009-05-13 10:30:00,16.49,16.5,16.45,16.45,8400.0,15.6121,15.6216,15.5742,15.5742,8400.0
2009-05-13 10:35:00,16.45,16.45,16.38,16.41,15000.0,15.5742,15.5742,15.5079,15.5363,15000.0
2009-05-13 10:40:00,16.39,16.41,16.36,16.37,10000.0,15.5174,15.5363,15.489,15.4985,10000.0
2009-05-13 10:45:00,16.35,16.37,16.33,16.36,15000.0,15.4795,15.4985,15.4606,15.489,15000.0
2009-05-13 10:50:00,16.36,16.36,16.35,16.35,8400.0,15.489,15.489,15.4795,15.4795,8400.0
2009-05-13 10:55:00,16.36,16.36,16.31,16.33,162200.0,15.489,15.489,15.4417,15.4606,162200.0
2009-05-13 11:00:00,16.3,16.31,16.27,16.3,28000.0,15.4322,15.4417,15.4038,15.4322,28000.0
2009-05-13 11:05:00,16.3,16.3,16.25,16.28,15800.0,15.4322,15.4322,15.3849,15.4133,15800.0
2009-05-13 11:10:00,16.28,16.3,16.26,16.29,23600.0,15.4133,15.4322,15.3943,15.4227,23600.0
2009-05-13 11:15:00,16.29,16.29,16.25,16.27,11400.0,15.4227,15.4227,15.3849,15.4038,11400.0
2009-05-13 11:20:00,16.28,16.3,16.28,16.28,4800.0,15.4133,15.4322,15.4133,15.4133,4800.0
2009-05-13 11:25:00,16.29,16.29,16.28,16.28,2200.0,15.4227,15.4227,15.4133,15.4133,2200.0
2009-05-13 11:30:00,16.28,16.29,16.24,16.26,14000.0,15.4133,15.4227,15.3754,15.3943,14000.0
2009-05-13 11:35:00,16.25,16.26,16.24,16.24,4400.0,15.3849,15.3943,15.3754,15.3754,4400.0
2009-05-13 11:40:00,16.24,16.24,16.21,16.21,6200.0,15.3754,15.3754,15.347,15.347,6200.0
2009-05-13 11:45:00,16.21,16.22,16.2,16.22,8400.0,15.347,15.3565,15.3375,15.3565,8400.0
2009-05-13 11:50:00,16.22,16.22,16.21,16.22,8600.0,15.3565,15.3565,15.347,15.3565,8600.0
2009-05-13 11:55:00,16.22,16.22,16.21,16.21,12200.0,15.3565,15.3565,15.347,15.347,12200.0
2009-05-13 12:00:00,16.21,16.24,16.19,16.24,9800.0,15.347,15.3754,15.3281,15.3754,9800.0
2009-05-13 12:05:00,16.24,16.24,16.21,16.22,5400.0,15.3754,15.3754,15.347,15.3565,5400.0
2009-05-13 12:10:00,16.22,16.22,16.2,16.22,19400.0,15.3565,15.3565,15.3375,15.3565,19400.0
2009-05-13 12:15:00,16.23,16.23,16.22,16.22,6600.0,15.3659,15.3659,15.3565,15.3565,6600.0
2009-05-13 12:20:00,16.22,16.23,16.21,16.21,4600.0,15.3565,15.3659,15.347,15.347,4600.0
2009-05-13 12:25:00,16.22,16.22,16.2,16.2,17600.0,15.3565,15.3565,15.3375,15.3375,17600.0
2009-05-13 12:30:00,16.2,16.21,16.18,16.21,20800.0,15.3375,15.347,15.3186,15.347,20800.0
2009-05-13 12:35:00,16.2,16.22,16.2,16.22,6200.0,15.3375,15.3565,15.3375,15.3565,6200.0
2009-05-13 12:40:00,16.22,16.22,16.19,16.2,9000.0,15.3565,15.3565,15.3281,15.3375,9000.0
2009-05-13 12:45:00,16.19,16.21,16.19,16.21,12800.0,15.3281,15.347,15.3281,15.347,12800.0
2009-05-13 12:50:00,16.21,16.22,16.19,16.2,8000.0,15.347,15.3565,15.3281,15.3375,8000.0
2009-05-13 12:55:00,16.2,16.2,16.18,16.19,8400.0,15.3375,15.3375,15.3186,15.3281,8400.0
2009-05-13 13:00:00,16.18,16.2,16.18,16.18,12000.0,15.3186,15.3375,15.3186,15.3186,12000.0
2009-05-13 13:05:00,16.19,16.2,16.17,16.17,13600.0,15.3281,15.3375,15.3091,15.3091,13600.0
2009-05-13 13:10:00,16.17,16.18,16.16,16.17,10200.0,15.3091,15.3186,15.2997,15.3091,10200.0
2009-05-13 13:15:00,16.17,16.18,16.17,16.17,5200.0,15.3091,15.3186,15.3091,15.3091,5200.0
2009-05-13 13:20:00,16.17,16.18,16.16,16.18,11000.0,15.3091,15.3186,15.2997,15.3186,11000.0
2009-05-13 13:25:00,16.18,16.18,16.14,16.15,8600.0,15.3186,15.3186,15.2807,15.2902,8600.0
2009-05-13 13:30:00,16.13,16.15,16.12,16.14,11000.0,15.2713,15.2902,15.2618,15.2807,11000.0
2009-05-13 13:35:00,16.14,16.18,16.14,16.17,14600.0,15.2807,15.3186,15.2807,15.3091,14600.0
2009-05-13 13:40:00,16.17,16.18,16.15,16.16,12400.0,15.3091,15.3186,15.2902,15.2997,12400.0
2009-05-13 13:45:00,16.16,16.16,16.11,16.12,11600.0,15.2997,15.2997,15.2523,15.2618,11600.0
2009-05-13 13:50:00,16.11,16.15,16.11,16.13,23400.0,15.2523,15.2902,15.2523,15.2713,23400.0
2009-05-13 13:55:00,16.13,16.13,16.11,16.11,25200.0,15.2713,15.2713,15.2523,15.2523,25200.0
2009-05-13 14:00:00,16.12,16.12,16.08,16.09,27200.0,15.2618,15.2618,15.2239,15.2334,27200.0
2009-05-13 14:05:00,16.1,16.1,16.09,16.1,6200.0,15.2429,15.2429,15.2334,15.2429,6200.0
2009-05-13 14:10:00,16.1,16.1,16.06,16.07,36800.0,15.2429,15.2429,15.205,15.2144,36800.0
2009-05-13 14:15:00,16.07,16.08,16.04,16.04,19400.0,15.2144,15.2239,15.186,15.186,19400.0
2009-05-13 14:20:00,16.04,16.06,16.03,16.05,17000.0,15.186,15.205,15.1766,15.1955,17000.0
2009-05-13 14:25:00,16.05,16.07,16.01,16.02,72000.0,15.1955,15.2144,15.1576,15.1671,72000.0
2009-05-13 14:30:00,16.01,16.06,16.0,16.02,28000.0,15.1576,15.205,15.1482,15.1671,28000.0
2009-05-13 14:35:00,16.02,16.02,15.99,16.0,33200.0,15.1671,15.1671,15.1387,15.1482,33200.0
2009-05-13 14:40:00,16.0,16.01,15.99,15.99,33400.0,15.1482,15.1576,15.1387,15.1387,33400.0
2009-05-13 14:45:00,15.99,16.0,15.99,15.99,26800.0,15.1387,15.1482,15.1387,15.1387,26800.0
2009-05-13 14:50:00,16.0,16.02,15.99,16.0,20800.0,15.1482,15.1671,15.1387,15.1482,20800.0
2009-05-13 14:55:00,16.0,16.03,15.99,16.01,54200.0,15.1482,15.1766,15.1387,15.1576,54200.0
2009-05-13 15:00:00,16.01,16.02,15.97,15.97,46200.0,15.1576,15.1671,15.1198,15.1198,46200.0
2009-05-13 15:05:00,15.97,16.01,15.97,15.99,33400.0,15.1198,15.1576,15.1198,15.1387,33400.0
2009-05-13 15:10:00,15.99,16.01,15.99,16.01,34800.0,15.1387,15.1576,15.1387,15.1576,34800.0
2009-05-13 15:15:00,16.0,16.02,15.99,16.02,31800.0,15.1482,15.1671,15.1387,15.1671,31800.0
2009-05-13 15:20:00,16.02,16.04,15.98,16.01,58400.0,15.1671,15.186,15.1292,15.1576,58400.0
2009-05-13 15:25:00,16.0,16.0,15.97,15.99,35000.0,15.1482,15.1482,15.1198,15.1387,35000.0
2009-05-13 15:30:00,15.99,16.01,15.99,16.0,42400.0,15.1387,15.1576,15.1387,15.1482,42400.0
2009-05-13 15:35:00,16.01,16.01,15.99,15.99,78800.0,15.1576,15.1576,15.1387,15.1387,78800.0
2009-05-13 15:40:00,15.99,15.99,15.95,15.97,80600.0,15.1387,15.1387,15.1008,15.1198,80600.0
2009-05-13 15:45:00,15.97,16.0,15.96,15.99,79800.0,15.1198,15.1482,15.1103,15.1387,79800.0
2009-05-13 15:50:00,15.99,16.0,15.94,15.96,70400.0,15.1387,15.1482,15.0914,15.1103,70400.0
2009-05-13 15:55:00,15.97,16.03,15.96,15.99,114600.0,15.1198,15.1766,15.1103,15.1387,114600.0
2009-05-14 09:30:00,16.06,16.14,15.93,16.09,18800.0,15.205,15.2807,15.0819,15.2334,18800.0
2009-05-14 09:35:00,16.1,16.11,15.88,15.9,40600.0,15.2429,15.2523,15.0346,15.0535,40600.0
2009-05-14 09:40:00,15.9,16.02,15.9,15.99,25200.0,15.0535,15.1671,15.0535,15.1387,25200.0
2009-05-14 09:45:00,16.0,16.02,15.96,15.97,26000.0,15.1482,15.1671,15.1103,15.1198,26000.0
2009-05-14 09:50:00,15.97,16.03,15.95,15.97,36400.0,15.1198,15.1766,15.1008,15.1198,36400.0
2009-05-14 09:55:00,15.98,16.01,15.96,16.01,20000.0,15.1292,15.1576,15.1103,15.1576,20000.0
2009-05-14 10:00:00,16.03,16.11,16.03,16.09,32000.0,15.1766,15.2523,15.1766,15.2334,32000.0
2009-05-14 10:05:00,16.09,16.13,16.05,16.06,26800.0,15.2334,15.2713,15.1955,15.205,26800.0
2009-05-14 10:10:00,16.06,16.09,16.03,16.03,21800.0,15.205,15.2334,15.1766,15.1766,21800.0
2009-05-14 10:15:00,16.03,16.03,15.97,15.97,33400.0,15.1766,15.1766,15.1198,15.1198,33400.0
2009-05-14 10:20:00,15.98,16.03,15.97,15.98,31000.0,15.1292,15.1766,15.1198,15.1292,31000.0
2009-05-14 10:25:00,15.97,15.97,15.92,15.93,16200.0,15.1198,15.1198,15.0724,15.0819,16200.0
2009-05-14 10:30:00,15.93,15.94,15.9,15.93,29000.0,15.0819,15.0914,15.0535,15.0819,29000.0
2009-05-14 10:35:00,15.93,15.94,15.85,15.85,41600.0,15.0819,15.0914,15.0062,15.0062,41600.0
2009-05-14 10:40:00,15.85,15.86,15.81,15.82,47200.0,15.0062,15.0156,14.9683,14.9778,47200.0
2009-05-14 10:45:00,15.81,15.82,15.77,15.79,23400.0,14.9683,14.9778,14.9304,14.9494,23400.0
2009-05-14 10:50:00,15.79,15.81,15.76,15.76,39200.0,14.9494,14.9683,14.921,14.921,39200.0
2009-05-14 10:55:00,15.76,15.77,15.74,15.74,27400.0,14.921,14.9304,14.902,14.902,27400.0
2009-05-14 11:00:00,15.74,15.76,15.72,15.74,30800.0,14.902,14.921,14.8831,14.902,30800.0
2009-05-14 11:05:00,15.74,15.76,15.72,15.73,31600.0,14.902,14.921,14.8831,14.8926,31600.0
2009-05-14 11:10:00,15.74,15.79,15.74,15.79,14400.0,14.902,14.9494,14.902,14.9494,14400.0
2009-05-14 11:15:00,15.79,15.79,15.78,15.78,13200.0,14.9494,14.9494,14.9399,14.9399,13200.0
2009-05-14 11:20:00,15.78,15.78,15.74,15.74,16600.0,14.9399,14.9399,14.902,14.902,16600.0
2009-05-14 11:25:00,15.76,15.76,15.71,15.72,30400.0,14.921,14.921,14.8736,14.8831,30400.0
2009-05-14 11:30:00,15.72,15.72,15.71,15.71,18000.0,14.8831,14.8831,14.8736,14.8736,18000.0
2009-05-14 11:35:00,15.71,15.72,15.7,15.71,10200.0,14.8736,14.8831,14.8641,14.8736,10200.0
2009-05-14 11:40:00,15.71,15.71,15.67,15.67,24200.0,14.8736,14.8736,14.8357,14.8357,24200.0
2009-05-14 11:45:00,15.67,15.67,15.59,15.61,54200.0,14.8357,14.8357,14.76,14.7789,54200.0
2009-05-14 11:50:00,15.6,15.61,15.54,15.55,54200.0,14.7695,14.7789,14.7127,14.7221,54200.0
2009-05-14 11:55:00,15.55,15.55,15.52,15.54,29800.0,14.7221,14.7221,14.6937,14.7127,29800.0
2009-05-14 12:00:00,15.53,15.6,15.53,15.59,36800.0,14.7032,14.7695,14.7032,14.76,36800.0
2009-05-14 12:05:00,15.58,15.59,15.55,15.57,15400.0,14.7505,14.76,14.7221,14.7411,15400.0
2009-05-14 12:10:00,15.57,15.58,15.56,15.58,18400.0,14.7411,14.7505,14.7316,14.7505,18400.0
2009-05-14 12:15:00,15.58,15.62,15.56,15.6,22600.0,14.7505,14.7884,14.7316,14.7695,22600.0
2009-05-14 12:20:00,15.6,15.61,15.56,15.56,39200.0,14.7695,14.7789,14.7316,14.7316,39200.0
2009-05-14 12:25:00,15.56,15.6,15.54,15.59,35200.0,14.7316,14.7695,14.7127,14.76,35200.0
2009-05-14 12:30:00,15.58,15.65,15.58,15.65,16800.0,14.7505,14.8168,14.7505,14.8168,16800.0
2009-05-14 12:35:00,15.65,15.69,15.65,15.68,13800.0,14.8168,14.8547,14.8168,14.8452,13800.0
2009-05-14 12:40:00,15.68,15.68,15.64,15.65,32600.0,14.8452,14.8452,14.8073,14.8168,32600.0
2009-05-14 12:45:00,15.65,15.65,15.63,15.63,12600.0,14.8168,14.8168,14.7979,14.7979,12600.0
2009-05-14 12:50:00,15.64,15.65,15.62,15.63,14000.0,14.8073,14.8168,14.7884,14.7979,14000.0
2009-05-14 12:55:00,15.65,15.66,15.64,15.65,15400.0,14.8168,14.8263,14.8073,14.8168,15400.0
2009-05-14 13:00:00,15.65,15.65,15.62,15.65,25000.0,14.8168,14.8168,14.7884,14.8168,25000.0
2009-05-14 13:05:00,15.64,15.65,15.63,15.64,9800.0,14.8073,14.8168,14.7979,14.8073,9800.0
2009-05-14 13:10:00,15.65,15.65,15.63,15.63,15000.0,14.8168,14.8168,14.7979,14.7979,15000.0
2009-05-14 13:15:00,15.63,15.63,15.59,15.59,31200.0,14.7979,14.7979,14.76,14.76,31200.0
2009-05-14 13:20:00,15.59,15.6,15.59,15.6,10400.0,14.76,14.7695,14.76,14.7695,10400.0
2009-05-14 13:25:00,15.6,15.61,15.6,15.6,9800.0,14.7695,14.7789,14.7695,14.7695,9800.0
2009-05-14 13:30:00,15.6,15.61,15.6,15.6,22200.0,14.7695,14.7789,14.7695,14.7695,22200.0
2009-05-14 13:35:00,15.61,15.64,15.61,15.62,18400.0,14.7789,14.8073,14.7789,14.7884,18400.0
2009-05-14 13:40:00,15.62,15.63,15.62,15.63,20600.0,14.7884,14.7979,14.7884,14.7979,20600.0
2009-05-14 13:45:00,15.63,15.65,15.62,15.63,31400.0,14.7979,14.8168,14.7884,14.7979,31400.0
2009-05-14 13:50:00,15.63,15.67,15.63,15.63,30200.0,14.7979,14.8357,14.7979,14.7979,30200.0
2009-05-14 13:55:00,15.63,15.65,15.6,15.62,29800.0,14.7979,14.8168,14.7695,14.7884,29800.0
2009-05-14 14:00:00,15.62,15.67,15.62,15.67,28600.0,14.7884,14.8357,14.7884,14.8357,28600.0
2009-05-14 14:05:00,15.65,15.67,15.63,15.65,28600.0,14.8168,14.8357,14.7979,14.8168,28600.0
2009-05-14 14:10:00,15.64,15.67,15.64,15.65,14800.0,14.8073,14.8357,14.8073,14.8168,14800.0
2009-05-14 14:15:00,15.66,15.69,15.65,15.69,11800.0,14.8263,14.8547,14.8168,14.8547,11800.0
2009-05-14 14:20:00,15.69,15.72,15.68,15.7,14000.0,14.8547,14.8831,14.8452,14.8641,14000.0
2009-05-14 14:25:00,15.7,15.72,15.69,15.72,29400.0,14.8641,14.8831,14.8547,14.8831,29400.0
2009-05-14 14:30:00,15.72,15.74,15.69,15.7,65600.0,14.8831,14.902,14.8547,14.8641,65600.0
2009-05-14 14:35:00,15.7,15.76,15.7,15.75,40200.0,14.8641,14.921,14.8641,14.9115,40200.0
2009-05-14 14:40:00,15.76,15.76,15.74,15.76,31600.0,14.921,14.921,14.902,14.921,31600.0
2009-05-14 14:45:00,15.76,15.76,15.72,15.74,24600.0,14.921,14.921,14.8831,14.902,24600.0
2009-05-14 14:50:00,15.74,15.75,15.72,15.74,18200.0,14.902,14.9115,14.8831,14.902,18200.0
2009-05-14 14:55:00,15.73,15.74,15.72,15.73,25000.0,14.8926,14.902,14.8831,14.8926,25000.0
2009-05-14 15:00:00,15.72,15.74,15.71,15.72,24600.0,14.8831,14.902,14.8736,14.8831,24600.0
2009-05-14 15:05:00,15.72,15.72,15.69,15.69,31400.0,14.8831,14.8831,14.8547,14.8547,31400.0
2009-05-14 15:10:00,15.7,15.71,15.65,15.66,30600.0,14.8641,14.8736,14.8168,14.8263,30600.0
2009-05-14 15:15:00,15.66,15.7,15.63,15.69,33200.0,14.8263,14.8641,14.7979,14.8547,33200.0
2009-05-14 15:20:00,15.69,15.7,15.65,15.67,42200.0,14.8547,14.8641,14.8168,14.8357,42200.0
2009-05-14 15:25:00,15.67,15.71,15.67,15.69,23400.0,14.8357,14.8736,14.8357,14.8547,23400.0
2009-05-14 15:30:00,15.69,15.69,15.64,15.65,41000.0,14.8547,14.8547,14.8073,14.8168,41000.0
2009-05-14 15:35:00,15.65,15.67,15.6,15.62,48200.0,14.8168,14.8357,14.7695,14.7884,48200.0
2009-05-14 15:40:00,15.62,15.67,15.62,15.66,67000.0,14.7884,14.8357,14.7884,14.8263,67000.0
2009-05-14 15:45:00,15.67,15.71,15.67,15.69,59600.0,14.8357,14.8736,14.8357,14.8547,59600.0
2009-05-14 15:50:00,15.7,15.73,15.67,15.67,66600.0,14.8641,14.8926,14.8357,14.8357,66600.0
2009-05-14 15:55:00,15.67,15.67,15.63,15.64,128800.0,14.8357,14.8357,14.7979,14.8073,128800.0
2009-05-15 09:30:00,15.76,15.77,15.53,15.63,27200.0,14.921,14.9304,14.7032,14.7979,27200.0
2009-05-15 09:35:00,15.66,15.67,15.53,15.55,21600.0,14.8263,14.8357,14.7032,14.7221,21600.0
2009-05-15 09:40:00,15.55,15.55,15.5,15.54,23800.0,14.7221,14.7221,14.6748,14.7127,23800.0
2009-05-15 09:45:00,15.54,15.65,15.51,15.65,92000.0,14.7127,14.8168,14.6843,14.8168,92000.0
2009-05-15 09:50:00,15.63,15.78,15.63,15.75,29200.0,14.7979,14.9399,14.7979,14.9115,29200.0
2009-05-15 09:55:00,15.74,15.74,15.68,15.68,33600.0,14.902,14.902,14.8452,14.8452,33600.0
2009-05-15 10:00:00,15.65,15.67,15.63,15.66,18200.0,14.8168,14.8357,14.7979,14.8263,18200.0
2009-05-15 10:05:00,15.66,15.74,15.66,15.74,59800.0,14.8263,14.902,14.8263,14.902,59800.0
2009-05-15 10:10:00,15.74,15.74,15.69,15.71,19000.0,14.902,14.902,14.8547,14.8736,19000.0
2009-05-15 10:15:00,15.72,15.76,15.7,15.74,24800.0,14.8831,14.921,14.8641,14.902,24800.0
2009-05-15 10:20:00,15.75,15.75,15.7,15.71,33000.0,14.9115,14.9115,14.8641,14.8736,33000.0
2009-05-15 10:25:00,15.72,15.76,15.72,15.75,18400.0,14.8831,14.921,14.8831,14.9115,18400.0
2009-05-15 10:30:00,15.74,15.77,15.74,15.74,33400.0,14.902,14.9304,14.902,14.902,33400.0
2009-05-15 10:35:00,15.74,15.77,15.72,15.75,45000.0,14.902,14.9304,14.8831,14.9115,45000.0
2009-05-15 10:40:00,15.76,15.8,15.72,15.74,29800.0,14.921,14.9588,14.8831,14.902,29800.0
2009-05-15 10:45:00,15.73,15.75,15.72,15.74,25000.0,14.8926,14.9115,14.8831,14.902,25000.0
2009-05-15 10:50:00,15.75,15.77,15.74,15.75,34600.0,14.9115,14.9304,14.902,14.9115,34600.0
2009-05-15 10:55:00,15.75,15.76,15.74,15.75,11800.0,14.9115,14.921,14.902,14.9115,11800.0
2009-05-15 11:00:00,15.76,15.77,15.75,15.76,17000.0,14.921,14.9304,14.9115,14.921,17000.0
2009-05-15 11:05:00,15.77,15.78,15.75,15.76,22400.0,14.9304,14.9399,14.9115,14.921,22400.0
2009-05-15 11:10:00,15.76,15.76,15.72,15.74,57600.0,14.921,14.921,14.8831,14.902,57600.0
2009-05-15 11:15:00,15.74,15.76,15.72,15.74,50600.0,14.902,14.921,14.8831,14.902,50600.0
2009-05-15 11:20:00,15.74,15.74,15.72,15.73,15800.0,14.902,14.902,14.8831,14.8926,15800.0
2009-05-15 11:25:00,15.72,15.74,15.72,15.74,15600.0,14.8831,14.902,14.8831,14.902,15600.0
2009-05-15 11:30:00,15.74,15.76,15.73,15.76,19200.0,14.902,14.921,14.8926,14.921,19200.0
2009-05-15 11:35:00,15.76,15.77,15.74,15.76,27400.0,14.921,14.9304,14.902,14.921,27400.0
2009-05-15 11:40:00,15.74,15.75,15.74,15.75,16600.0,14.902,14.9115,14.902,14.9115,16600.0
2009-05-15 11:45:00,15.74,15.76,15.74,15.75,24200.0,14.902,14.921,14.902,14.9115,24200.0
2009-05-15 11:50:00,15.75,15.76,15.74,15.76,25400.0,14.9115,14.921,14.902,14.921,25400.0
2009-05-15 11:55:00,15.75,15.76,15.72,15.72,25800.0,14.9115,14.921,14.8831,14.8831,25800.0
2009-05-15 12:00:00,15.72,15.76,15.71,15.75,21000.0,14.8831,14.921,14.8736,14.9115,21000.0
2009-05-15 12:05:00,15.74,15.76,15.72,15.74,57800.0,14.902,14.921,14.8831,14.902,57800.0
2009-05-15 12:10:00,15.73,15.74,15.73,15.74,7200.0,14.8926,14.902,14.8926,14.902,7200.0
2009-05-15 12:15:00,15.74,15.74,15.72,15.72,13400.0,14.902,14.902,14.8831,14.8831,13400.0
2009-05-15 12:20:00,15.72,15.75,15.72,15.75,20400.0,14.8831,14.9115,14.8831,14.9115,20400.0
2009-05-15 12:25:00,15.75,15.76,15.74,15.75,8800.0,14.9115,14.921,14.902,14.9115,8800.0
2009-05-15 12:30:00,15.75,15.75,15.73,15.74,16400.0,14.9115,14.9115,14.8926,14.902,16400.0
2009-05-15 12:35:00,15.74,15.75,15.74,15.75,26600.0,14.902,14.9115,14.902,14.9115,26600.0
2009-05-15 12:40:00,15.74,15.75,15.73,15.74,26400.0,14.902,14.9115,14.8926,14.902,26400.0
2009-05-15 12:45:00,15.74,15.75,15.74,15.74,38000.0,14.902,14.9115,14.902,14.902,38000.0
2009-05-15 12:50:00,15.74,15.75,15.73,15.73,32200.0,14.902,14.9115,14.8926,14.8926,32200.0
2009-05-15 12:55:00,15.72,15.75,15.71,15.75,81600.0,14.8831,14.9115,14.8736,14.9115,81600.0
2009-05-15 13:00:00,15.74,15.74,15.7,15.7,45200.0,14.902,14.902,14.8641,14.8641,45200.0
2009-05-15 13:05:00,15.7,15.71,15.7,15.7,23000.0,14.8641,14.8736,14.8641,14.8641,23000.0
2009-05-15 13:10:00,15.7,15.71,15.7,15.7,16000.0,14.8641,14.8736,14.8641,14.8641,16000.0
2009-05-15 13:15:00,15.7,15.71,15.68,15.68,20800.0,14.8641,14.8736,14.8452,14.8452,20800.0
2009-05-15 13:20:00,15.68,15.69,15.68,15.68,12600.0,14.8452,14.8547,14.8452,14.8452,12600.0
2009-05-15 13:25:00,15.68,15.69,15.65,15.65,15400.0,14.8452,14.8547,14.8168,14.8168,15400.0
2009-05-15 13:30:00,15.65,15.65,15.65,15.65,11800.0,14.8168,14.8168,14.8168,14.8168,11800.0
2009-05-15 13:35:00,15.65,15.65,15.61,15.62,52000.0,14.8168,14.8168,14.7789,14.7884,52000.0
2009-05-15 13:40:00,15.62,15.63,15.61,15.62,77800.0,14.7884,14.7979,14.7789,14.7884,77800.0
2009-05-15 13:45:00,15.62,15.63,15.61,15.63,13600.0,14.7884,14.7979,14.7789,14.7979,13600.0
2009-05-15 13:50:00,15.64,15.69,15.64,15.68,11800.0,14.8073,14.8547,14.8073,14.8452,11800.0
2009-05-15 13:55:00,15.68,15.69,15.67,15.69,10600.0,14.8452,14.8547,14.8357,14.8547,10600.0
2009-05-15 14:00:00,15.69,15.7,15.69,15.7,36600.0,14.8547,14.8641,14.8547,14.8641,36600.0
2009-05-15 14:05:00,15.7,15.7,15.68,15.7,22600.0,14.8641,14.8641,14.8452,14.8641,22600.0
2009-05-15 14:10:00,15.7,15.72,15.69,15.7,32400.0,14.8641,14.8831,14.8547,14.8641,32400.0
2009-05-15 14:15:00,15.69,15.7,15.68,15.68,19200.0,14.8547,14.8641,14.8452,14.8452,19200.0
2009-05-15 14:20:00,15.69,15.7,15.69,15.69,14200.0,14.8547,14.8641,14.8547,14.8547,14200.0
2009-05-15 14:25:00,15.69,15.7,15.66,15.67,17400.0,14.8547,14.8641,14.8263,14.8357,17400.0
2009-05-15 14:30:00,15.67,15.68,15.63,15.64,24000.0,14.8357,14.8452,14.7979,14.8073,24000.0
2009-05-15 14:35:00,15.63,15.65,15.61,15.63,23400.0,14.7979,14.8168,14.7789,14.7979,23400.0
2009-05-15 14:40:00,15.63,15.63,15.61,15.62,11600.0,14.7979,14.7979,14.7789,14.7884,11600.0
2009-05-15 14:45:00,15.62,15.62,15.59,15.59,16000.0,14.7884,14.7884,14.76,14.76,16000.0
2009-05-15 14:50:00,15.59,15.62,15.58,15.62,15400.0,14.76,14.7884,14.7505,14.7884,15400.0
2009-05-15 14:55:00,15.62,15.62,15.59,15.62,26800.0,14.7884,14.7884,14.76,14.7884,26800.0
2009-05-15 15:00:00,15.62,15.62,15.58,15.6,24200.0,14.7884,14.7884,14.7505,14.7695,24200.0
2009-05-15 15:05:00,15.6,15.62,15.58,15.58,38400.0,14.7695,14.7884,14.7505,14.7505,38400.0
2009-05-15 15:10:00,15.58,15.62,15.58,15.62,18000.0,14.7505,14.7884,14.7505,14.7884,18000.0
2009-05-15 15:15:00,15.62,15.62,15.58,15.58,17000.0,14.7884,14.7884,14.7505,14.7505,17000.0
2009-05-15 15:20:00,15.58,15.61,15.58,15.61,25000.0,14.7505,14.7789,14.7505,14.7789,25000.0
2009-05-15 15:25:00,15.62,15.65,15.62,15.64,24600.0,14.7884,14.8168,14.7884,14.8073,24600.0
2009-05-15 15:30:00,15.65,15.65,15.63,15.63,16400.0,14.8168,14.8168,14.7979,14.7979,16400.0
2009-05-15 15:35:00,15.63,15.63,15.6,15.61,31400.0,14.7979,14.7979,14.7695,14.7789,31400.0
2009-05-15 15:40:00,15.61,15.66,15.6,15.65,39000.0,14.7789,14.8263,14.7695,14.8168,39000.0
2009-05-15 15:45:00,15.64,15.65,15.62,15.63,39400.0,14.8073,14.8168,14.7884,14.7979,39400.0
2009-05-15 15:50:00,15.63,15.65,15.62,15.63,33000.0,14.7979,14.8168,14.7884,14.7979,33000.0
2009-05-15 15:55:00,15.62,15.62,15.57,15.58,113800.0,14.7884,14.7884,14.7411,14.7505,113800.0
2009-05-18 09:30:00,15.75,15.77,15.6,15.6,26200.0,14.9115,14.9304,14.7695,14.7695,26200.0
2009-05-18 09:35:00,15.62,15.76,15.61,15.76,10600.0,14.7884,14.921,14.7789,14.921,10600.0
2009-05-18 09:40:00,15.76,15.81,15.72,15.79,28200.0,14.921,14.9683,14.8831,14.9494,28200.0
2009-05-18 09:45:00,15.81,15.81,15.74,15.77,16600.0,14.9683,14.9683,14.902,14.9304,16600.0
2009-05-18 09:50:00,15.76,15.77,15.72,15.72,12600.0,14.921,14.9304,14.8831,14.8831,12600.0
2009-05-18 09:55:00,15.7,15.72,15.67,15.67,10400.0,14.8641,14.8831,14.8357,14.8357,10400.0
2009-05-18 10:00:00,15.67,15.68,15.61,15.61,14800.0,14.8357,14.8452,14.7789,14.7789,14800.0
2009-05-18 10:05:00,15.6,15.62,15.55,15.55,25400.0,14.7695,14.7884,14.7221,14.7221,25400.0
2009-05-18 10:10:00,15.56,15.58,15.52,15.58,20600.0,14.7316,14.7505,14.6937,14.7505,20600.0
2009-05-18 10:15:00,15.58,15.58,15.56,15.56,13600.0,14.7505,14.7505,14.7316,14.7316,13600.0
2009-05-18 10:20:00,15.56,15.59,15.56,15.56,26600.0,14.7316,14.76,14.7316,14.7316,26600.0
2009-05-18 10:25:00,15.56,15.58,15.54,15.54,17000.0,14.7316,14.7505,14.7127,14.7127,17000.0
2009-05-18 10:30:00,15.55,15.59,15.53,15.55,21200.0,14.7221,14.76,14.7032,14.7221,21200.0
2009-05-18 10:35:00,15.54,15.56,15.54,15.54,8600.0,14.7127,14.7316,14.7127,14.7127,8600.0
2009-05-18 10:40:00,15.54,15.59,15.51,15.58,15000.0,14.7127,14.76,14.6843,14.7505,15000.0
2009-05-18 10:45:00,15.56,15.6,15.56,15.6,13000.0,14.7316,14.7695,14.7316,14.7695,13000.0
2009-05-18 10:50:00,15.6,15.62,15.57,15.58,10000.0,14.7695,14.7884,14.7411,14.7505,10000.0
2009-05-18 10:55:00,15.58,15.58,15.55,15.56,13000.0,14.7505,14.7505,14.7221,14.7316,13000.0
2009-05-18 11:00:00,15.56,15.56,15.53,15.55,8000.0,14.7316,14.7316,14.7032,14.7221,8000.0
2009-05-18 11:05:00,15.55,15.57,15.53,15.55,14000.0,14.7221,14.7411,14.7032,14.7221,14000.0
2009-05-18 11:10:00,15.56,15.58,15.55,15.58,9000.0,14.7316,14.7505,14.7221,14.7505,9000.0
2009-05-18 11:15:00,15.58,15.6,15.56,15.56,10800.0,14.7505,14.7695,14.7316,14.7316,10800.0
2009-05-18 11:20:00,15.56,15.56,15.54,15.54,21200.0,14.7316,14.7316,14.7127,14.7127,21200.0
2009-05-18 11:25:00,15.55,15.55,15.54,15.55,8200.0,14.7221,14.7221,14.7127,14.7221,8200.0
2009-05-18 11:30:00,15.55,15.56,15.53,15.55,9200.0,14.7221,14.7316,14.7032,14.7221,9200.0
2009-05-18 11:35:00,15.55,15.56,15.55,15.56,8600.0,14.7221,14.7316,14.7221,14.7316,8600.0
2009-05-18 11:40:00,15.55,15.56,15.55,15.56,6200.0,14.7221,14.7316,14.7221,14.7316,6200.0
2009-05-18 11:45:00,15.56,15.56,15.55,15.55,10800.0,14.7316,14.7316,14.7221,14.7221,10800.0
2009-05-18 11:50:00,15.54,15.56,15.54,15.56,8800.0,14.7127,14.7316,14.7127,14.7316,8800.0
2009-05-18 11:55:00,15.56,15.56,15.54,15.55,9000.0,14.7316,14.7316,14.7127,14.7221,9000.0
2009-05-18 12:00:00,15.55,15.56,15.55,15.56,7800.0,14.7221,14.7316,14.7221,14.7316,7800.0
2009-05-18 12:05:00,15.56,15.56,15.55,15.56,6600.0,14.7316,14.7316,14.7221,14.7316,6600.0
2009-05-18 12:10:00,15.56,15.57,15.56,15.56,6400.0,14.7316,14.7411,14.7316,14.7316,6400.0
2009-05-18 12:15:00,15.56,15.57,15.54,15.56,10600.0,14.7316,14.7411,14.7127,14.7316,10600.0
2009-05-18 12:20:00,15.56,15.6,15.56,15.59,14800.0,14.7316,14.7695,14.7316,14.76,14800.0
2009-05-18 12:25:00,15.59,15.63,15.59,15.62,16600.0,14.76,14.7979,14.76,14.7884,16600.0
2009-05-18 12:30:00,15.62,15.63,15.6,15.6,9200.0,14.7884,14.7979,14.7695,14.7695,9200.0
2009-05-18 12:35:00,15.6,15.61,15.59,15.6,5400.0,14.7695,14.7789,14.76,14.7695,5400.0
2009-05-18 12:40:00,15.59,15.63,15.59,15.63,11200.0,14.76,14.7979,14.76,14.7979,11200.0
2009-05-18 12:45:00,15.62,15.64,15.62,15.62,6400.0,14.7884,14.8073,14.7884,14.7884,6400.0
2009-05-18 12:50:00,15.62,15.63,15.61,15.63,17000.0,14.7884,14.7979,14.7789,14.7979,17000.0
2009-05-18 12:55:00,15.63,15.63,15.61,15.61,11600.0,14.7979,14.7979,14.7789,14.7789,11600.0
2009-05-18 13:00:00,15.62,15.63,15.61,15.61,16200.0,14.7884,14.7979,14.7789,14.7789,16200.0
2009-05-18 13:05:00,15.62,15.62,15.59,15.6,13200.0,14.7884,14.7884,14.76,14.7695,13200.0
2009-05-18 13:10:00,15.6,15.61,15.59,15.6,11000.0,14.7695,14.7789,14.76,14.7695,11000.0
2009-05-18 13:15:00,15.6,15.6,15.58,15.59,8800.0,14.7695,14.7695,14.7505,14.76,8800.0
2009-05-18 13:20:00,15.59,15.61,15.56,15.59,32200.0,14.76,14.7789,14.7316,14.76,32200.0
2009-05-18 13:25:00,15.6,15.61,15.56,15.57,16400.0,14.7695,14.7789,14.7316,14.7411,16400.0
2009-05-18 13:30:00,15.58,15.58,15.56,15.58,22000.0,14.7505,14.7505,14.7316,14.7505,22000.0
2009-05-18 13:35:00,15.56,15.58,15.55,15.55,15000.0,14.7316,14.7505,14.7221,14.7221,15000.0
2009-05-18 13:40:00,15.55,15.55,15.54,15.54,5600.0,14.7221,14.7221,14.7127,14.7127,5600.0
2009-05-18 13:45:00,15.53,15.56,15.53,15.54,5600.0,14.7032,14.7316,14.7032,14.7127,5600.0
2009-05-18 13:50:00,15.55,15.59,15.55,15.59,8200.0,14.7221,14.76,14.7221,14.76,8200.0
2009-05-18 13:55:00,15.59,15.59,15.55,15.56,12200.0,14.76,14.76,14.7221,14.7316,12200.0
2009-05-18 14:00:00,15.56,15.58,15.56,15.58,8800.0,14.7316,14.7505,14.7316,14.7505,8800.0
2009-05-18 14:05:00,15.58,15.6,15.56,15.6,10800.0,14.7505,14.7695,14.7316,14.7695,10800.0
2009-05-18 14:10:00,15.59,15.61,15.59,15.6,16600.0,14.76,14.7789,14.76,14.7695,16600.0
2009-05-18 14:15:00,15.61,15.63,15.6,15.61,19800.0,14.7789,14.7979,14.7695,14.7789,19800.0
2009-05-18 14:20:00,15.62,15.62,15.6,15.61,7800.0,14.7884,14.7884,14.7695,14.7789,7800.0
2009-05-18 14:25:00,15.61,15.62,15.58,15.58,15200.0,14.7789,14.7884,14.7505,14.7505,15200.0
2009-05-18 14:30:00,15.58,15.61,15.58,15.6,25000.0,14.7505,14.7789,14.7505,14.7695,25000.0
2009-05-18 14:35:00,15.59,15.62,15.59,15.62,66400.0,14.76,14.7884,14.76,14.7884,66400.0
2009-05-18 14:40:00,15.62,15.63,15.61,15.63,33000.0,14.7884,14.7979,14.7789,14.7979,33000.0
2009-05-18 14:45:00,15.63,15.65,15.63,15.63,14000.0,14.7979,14.8168,14.7979,14.7979,14000.0
2009-05-18 14:50:00,15.63,15.65,15.62,15.63,20400.0,14.7979,14.8168,14.7884,14.7979,20400.0
2009-05-18 14:55:00,15.63,15.65,15.63,15.65,18200.0,14.7979,14.8168,14.7979,14.8168,18200.0
2009-05-18 15:00:00,15.64,15.65,15.63,15.63,21800.0,14.8073,14.8168,14.7979,14.7979,21800.0
2009-05-18 15:05:00,15.64,15.67,15.63,15.67,22000.0,14.8073,14.8357,14.7979,14.8357,22000.0
2009-05-18 15:10:00,15.67,15.67,15.62,15.64,36400.0,14.8357,14.8357,14.7884,14.8073,36400.0
2009-05-18 15:15:00,15.63,15.63,15.6,15.62,35000.0,14.7979,14.7979,14.7695,14.7884,35000.0
2009-05-18 15:20:00,15.62,15.63,15.61,15.61,31600.0,14.7884,14.7979,14.7789,14.7789,31600.0
2009-05-18 15:25:00,15.62,15.63,15.61,15.61,38600.0,14.7884,14.7979,14.7789,14.7789,38600.0
2009-05-18 15:30:00,15.61,15.63,15.6,15.63,42200.0,14.7789,14.7979,14.7695,14.7979,42200.0
2009-05-18 15:35:00,15.62,15.63,15.62,15.63,40800.0,14.7884,14.7979,14.7884,14.7979,40800.0
2009-05-18 15:40:00,15.63,15.63,15.6,15.63,70400.0,14.7979,14.7979,14.7695,14.7979,70400.0
2009-05-18 15:45:00,15.63,15.67,15.61,15.67,105000.0,14.7979,14.8357,14.7789,14.8357,105000.0
2009-05-18 15:50:00,15.66,15.67,15.65,15.65,103000.0,14.8263,14.8357,14.8168,14.8168,103000.0
2009-05-18 15:55:00,15.66,15.69,15.63,15.66,213400.0,14.8263,14.8547,14.7979,14.8263,213400.0
2009-05-19 09:30:00,15.63,15.63,15.58,15.63,34600.0,14.7979,14.7979,14.7505,14.7979,34600.0
2009-05-19 09:35:00,15.63,15.66,15.58,15.65,31600.0,14.7979,14.8263,14.7505,14.8168,31600.0
2009-05-19 09:40:00,15.64,15.67,15.62,15.63,27600.0,14.8073,14.8357,14.7884,14.7979,27600.0
2009-05-19 09:45:00,15.64,15.72,15.62,15.72,63000.0,14.8073,14.8831,14.7884,14.8831,63000.0
2009-05-19 09:50:00,15.72,15.76,15.69,15.7,96400.0,14.8831,14.921,14.8547,14.8641,96400.0
2009-05-19 09:55:00,15.7,15.78,15.7,15.75,46000.0,14.8641,14.9399,14.8641,14.9115,46000.0
2009-05-19 10:00:00,15.72,15.74,15.71,15.73,16200.0,14.8831,14.902,14.8736,14.8926,16200.0
2009-05-19 10:05:00,15.73,15.78,15.72,15.78,85200.0,14.8926,14.9399,14.8831,14.9399,85200.0
2009-05-19 10:10:00,15.78,15.78,15.74,15.76,28400.0,14.9399,14.9399,14.902,14.921,28400.0
2009-05-19 10:15:00,15.77,15.81,15.76,15.79,68600.0,14.9304,14.9683,14.921,14.9494,68600.0
2009-05-19 10:20:00,15.8,15.84,15.79,15.84,70200.0,14.9588,14.9967,14.9494,14.9967,70200.0
2009-05-19 10:25:00,15.84,15.86,15.81,15.86,78600.0,14.9967,15.0156,14.9683,15.0156,78600.0
2009-05-19 10:30:00,15.86,15.9,15.86,15.9,17800.0,15.0156,15.0535,15.0156,15.0535,17800.0
2009-05-19 10:35:00,15.9,15.99,15.88,15.97,34200.0,15.0535,15.1387,15.0346,15.1198,34200.0
2009-05-19 10:40:00,15.97,15.98,15.93,15.95,38400.0,15.1198,15.1292,15.0819,15.1008,38400.0
2009-05-19 10:45:00,15.95,15.99,15.93,15.97,79000.0,15.1008,15.1387,15.0819,15.1198,79000.0
2009-05-19 10:50:00,15.97,16.03,15.97,16.02,50600.0,15.1198,15.1766,15.1198,15.1671,50600.0
2009-05-19 10:55:00,16.02,16.06,16.02,16.05,74800.0,15.1671,15.205,15.1671,15.1955,74800.0
2009-05-19 11:00:00,16.04,16.1,16.03,16.07,62800.0,15.186,15.2429,15.1766,15.2144,62800.0
2009-05-19 11:05:00,16.07,16.07,16.0,16.04,53800.0,15.2144,15.2144,15.1482,15.186,53800.0
2009-05-19 11:10:00,16.04,16.04,15.98,16.0,23400.0,15.186,15.186,15.1292,15.1482,23400.0
2009-05-19 11:15:00,16.01,16.01,15.98,15.99,6600.0,15.1576,15.1576,15.1292,15.1387,6600.0
2009-05-19 11:20:00,15.98,15.99,15.94,15.94,11800.0,15.1292,15.1387,15.0914,15.0914,11800.0
2009-05-19 11:25:00,15.94,15.99,15.94,15.97,21000.0,15.0914,15.1387,15.0914,15.1198,21000.0
2009-05-19 11:30:00,15.98,16.02,15.98,16.0,56200.0,15.1292,15.1671,15.1292,15.1482,56200.0
2009-05-19 11:35:00,16.0,16.05,16.0,16.04,108400.0,15.1482,15.1955,15.1482,15.186,108400.0
2009-05-19 11:40:00,16.05,16.06,16.02,16.06,57600.0,15.1955,15.205,15.1671,15.205,57600.0
2009-05-19 11:45:00,16.06,16.07,16.04,16.07,18600.0,15.205,15.2144,15.186,15.2144,18600.0
2009-05-19 11:50:00,16.07,16.11,16.06,16.1,50800.0,15.2144,15.2523,15.205,15.2429,50800.0
2009-05-19 11:55:00,16.11,16.15,16.09,16.14,131800.0,15.2523,15.2902,15.2334,15.2807,131800.0
2009-05-19 12:00:00,16.14,16.15,16.1,16.11,42600.0,15.2807,15.2902,15.2429,15.2523,42600.0
2009-05-19 12:05:00,16.11,16.11,16.08,16.1,27800.0,15.2523,15.2523,15.2239,15.2429,27800.0
2009-05-19 12:10:00,16.09,16.11,16.09,16.1,50000.0,15.2334,15.2523,15.2334,15.2429,50000.0
2009-05-19 12:15:00,16.09,16.1,16.08,16.09,5600.0,15.2334,15.2429,15.2239,15.2334,5600.0
2009-05-19 12:20:00,16.1,16.14,16.09,16.14,36000.0,15.2429,15.2807,15.2334,15.2807,36000.0
2009-05-19 12:25:00,16.15,16.18,16.13,16.18,16800.0,15.2902,15.3186,15.2713,15.3186,16800.0
2009-05-19 12:30:00,16.17,16.18,16.14,16.14,14400.0,15.3091,15.3186,15.2807,15.2807,14400.0
2009-05-19 12:35:00,16.15,16.18,16.14,16.18,27000.0,15.2902,15.3186,15.2807,15.3186,27000.0
2009-05-19 12:40:00,16.17,16.21,16.15,16.2,69800.0,15.3091,15.347,15.2902,15.3375,69800.0
2009-05-19 12:45:00,16.21,16.22,16.18,16.19,127600.0,15.347,15.3565,15.3186,15.3281,127600.0
2009-05-19 12:50:00,16.19,16.19,16.15,16.16,22800.0,15.3281,15.3281,15.2902,15.2997,22800.0
2009-05-19 12:55:00,16.16,16.19,16.15,16.18,32600.0,15.2997,15.3281,15.2902,15.3186,32600.0
2009-05-19 13:00:00,16.18,16.2,16.18,16.18,52000.0,15.3186,15.3375,15.3186,15.3186,52000.0
2009-05-19 13:05:00,16.18,16.21,16.18,16.21,13800.0,15.3186,15.347,15.3186,15.347,13800.0
2009-05-19 13:10:00,16.21,16.21,16.16,16.17,19800.0,15.347,15.347,15.2997,15.3091,19800.0
2009-05-19 13:15:00,16.18,16.21,16.17,16.2,11600.0,15.3186,15.347,15.3091,15.3375,11600.0
2009-05-19 13:20:00,16.2,16.25,16.2,16.24,36800.0,15.3375,15.3849,15.3375,15.3754,36800.0
2009-05-19 13:25:00,16.24,16.24,16.21,16.24,15200.0,15.3754,15.3754,15.347,15.3754,15200.0
2009-05-19 13:30:00,16.25,16.25,16.23,16.23,19200.0,15.3849,15.3849,15.3659,15.3659,19200.0
2009-05-19 13:35:00,16.23,16.25,16.23,16.24,18000.0,15.3659,15.3849,15.3659,15.3754,18000.0
2009-05-19 13:40:00,16.25,16.25,16.23,16.23,12800.0,15.3849,15.3849,15.3659,15.3659,12800.0
2009-05-19 13:45:00,16.23,16.24,16.22,16.23,16800.0,15.3659,15.3754,15.3565,15.3659,16800.0
2009-05-19 13:50:00,16.23,16.23,16.2,16.2,16800.0,15.3659,15.3659,15.3375,15.3375,16800.0
2009-05-19 13:55:00,16.19,16.21,16.19,16.2,10000.0,15.3281,15.347,15.3281,15.3375,10000.0
2009-05-19 14:00:00,16.2,16.21,16.18,16.2,30200.0,15.3375,15.347,15.3186,15.3375,30200.0
2009-05-19 14:05:00,16.19,16.2,16.18,16.18,46200.0,15.3281,15.3375,15.3186,15.3186,46200.0
2009-05-19 14:10:00,16.19,16.19,16.18,16.18,30000.0,15.3281,15.3281,15.3186,15.3186,30000.0
2009-05-19 14:15:00,16.18,16.19,16.17,16.18,23400.0,15.3186,15.3281,15.3091,15.3186,23400.0
2009-05-19 14:20:00,16.18,16.2,16.18,16.18,29400.0,15.3186,15.3375,15.3186,15.3186,29400.0
2009-05-19 14:25:00,16.18,16.18,16.17,16.18,30400.0,15.3186,15.3186,15.3091,15.3186,30400.0
2009-05-19 14:30:00,16.18,16.18,16.17,16.18,28400.0,15.3186,15.3186,15.3091,15.3186,28400.0
2009-05-19 14:35:00,16.18,16.18,16.16,16.17,27800.0,15.3186,15.3186,15.2997,15.3091,27800.0
2009-05-19 14:40:00,16.17,16.17,16.16,16.17,26600.0,15.3091,15.3091,15.2997,15.3091,26600.0
2009-05-19 14:45:00,16.17,16.22,16.16,16.22,30000.0,15.3091,15.3565,15.2997,15.3565,30000.0
2009-05-19 14:50:00,16.22,16.25,16.21,16.25,36800.0,15.3565,15.3849,15.347,15.3849,36800.0
2009-05-19 14:55:00,16.25,16.25,16.23,16.24,19200.0,15.3849,15.3849,15.3659,15.3754,19200.0
2009-05-19 15:00:00,16.24,16.25,16.24,16.25,43000.0,15.3754,15.3849,15.3754,15.3849,43000.0
2009-05-19 15:05:00,16.25,16.27,16.24,16.25,22600.0,15.3849,15.4038,15.3754,15.3849,22600.0
2009-05-19 15:10:00,16.25,16.26,16.21,16.21,23000.0,15.3849,15.3943,15.347,15.347,23000.0
2009-05-19 15:15:00,16.22,16.24,16.19,16.24,15600.0,15.3565,15.3754,15.3281,15.3754,15600.0
2009-05-19 15:20:00,16.23,16.23,16.21,16.23,17200.0,15.3659,15.3659,15.347,15.3659,17200.0
2009-05-19 15:25:00,16.22,16.23,16.21,16.22,16800.0,15.3565,15.3659,15.347,15.3565,16800.0
2009-05-19 15:30:00,16.22,16.22,16.15,16.15,37800.0,15.3565,15.3565,15.2902,15.2902,37800.0
2009-05-19 15:35:00,16.16,16.17,16.11,16.12,89400.0,15.2997,15.3091,15.2523,15.2618,89400.0
2009-05-19 15:40:00,16.12,16.16,16.1,16.15,53400.0,15.2618,15.2997,15.2429,15.2902,53400.0
2009-05-19 15:45:00,16.15,16.18,16.14,16.14,99000.0,15.2902,15.3186,15.2807,15.2807,99000.0
2009-05-19 15:50:00,16.14,16.17,16.14,16.15,74000.0,15.2807,15.3091,15.2807,15.2902,74000.0
2009-05-19 15:55:00,16.15,16.15,16.07,16.1,151600.0,15.2902,15.2902,15.2144,15.2429,151600.0
2009-05-20 09:30:00,16.19,16.41,16.19,16.33,17600.0,15.3281,15.5363,15.3281,15.4606,17600.0
2009-05-20 09:35:00,16.31,16.31,16.18,16.3,7600.0,15.4417,15.4417,15.3186,15.4322,7600.0
2009-05-20 09:40:00,16.29,16.3,16.25,16.28,43800.0,15.4227,15.4322,15.3849,15.4133,43800.0
2009-05-20 09:45:00,16.27,16.31,16.25,16.3,35800.0,15.4038,15.4417,15.3849,15.4322,35800.0
2009-05-20 09:50:00,16.29,16.3,16.26,16.27,75200.0,15.4227,15.4322,15.3943,15.4038,75200.0
2009-05-20 09:55:00,16.27,16.3,16.25,16.29,16200.0,15.4038,15.4322,15.3849,15.4227,16200.0
2009-05-20 10:00:00,16.3,16.36,16.29,16.33,20800.0,15.4322,15.489,15.4227,15.4606,20800.0
2009-05-20 10:05:00,16.33,16.33,16.3,16.31,19800.0,15.4606,15.4606,15.4322,15.4417,19800.0
2009-05-20 10:10:00,16.31,16.32,16.3,16.32,52400.0,15.4417,15.4511,15.4322,15.4511,52400.0
2009-05-20 10:15:00,16.33,16.36,16.3,16.34,109600.0,15.4606,15.489,15.4322,15.4701,109600.0
2009-05-20 10:20:00,16.36,16.39,16.35,16.36,13000.0,15.489,15.5174,15.4795,15.489,13000.0
2009-05-20 10:25:00,16.38,16.38,16.33,16.33,23800.0,15.5079,15.5079,15.4606,15.4606,23800.0
2009-05-20 10:30:00,16.34,16.34,16.32,16.33,48000.0,15.4701,15.4701,15.4511,15.4606,48000.0
2009-05-20 10:35:00,16.33,16.38,16.33,16.37,33000.0,15.4606,15.5079,15.4606,15.4985,33000.0
2009-05-20 10:40:00,16.38,16.4,16.36,16.38,32800.0,15.5079,15.5269,15.489,15.5079,32800.0
2009-05-20 10:45:00,16.38,16.38,16.34,16.36,20200.0,15.5079,15.5079,15.4701,15.489,20200.0
2009-05-20 10:50:00,16.36,16.38,16.35,16.36,19600.0,15.489,15.5079,15.4795,15.489,19600.0
2009-05-20 10:55:00,16.36,16.38,16.34,16.35,18400.0,15.489,15.5079,15.4701,15.4795,18400.0
2009-05-20 11:00:00,16.34,16.37,16.33,16.37,14200.0,15.4701,15.4985,15.4606,15.4985,14200.0
2009-05-20 11:05:00,16.37,16.38,16.32,16.32,13000.0,15.4985,15.5079,15.4511,15.4511,13000.0
2009-05-20 11:10:00,16.3,16.34,16.3,16.34,11600.0,15.4322,15.4701,15.4322,15.4701,11600.0
2009-05-20 11:15:00,16.35,16.36,16.3,16.32,15400.0,15.4795,15.489,15.4322,15.4511,15400.0
2009-05-20 11:20:00,16.31,16.33,16.3,16.31,8400.0,15.4417,15.4606,15.4322,15.4417,8400.0
2009-05-20 11:25:00,16.3,16.35,16.3,16.32,18400.0,15.4322,15.4795,15.4322,15.4511,18400.0
2009-05-20 11:30:00,16.32,16.34,16.31,16.33,6400.0,15.4511,15.4701,15.4417,15.4606,6400.0
2009-05-20 11:35:00,16.32,16.36,16.32,16.36,33200.0,15.4511,15.489,15.4511,15.489,33200.0
2009-05-20 11:40:00,16.35,16.39,16.35,16.39,138600.0,15.4795,15.5174,15.4795,15.5174,138600.0
2009-05-20 11:45:00,16.4,16.4,16.35,16.38,42400.0,15.5269,15.5269,15.4795,15.5079,42400.0
2009-05-20 11:50:00,16.37,16.41,16.37,16.39,27200.0,15.4985,15.5363,15.4985,15.5174,27200.0
2009-05-20 11:55:00,16.39,16.41,16.37,16.39,25400.0,15.5174,15.5363,15.4985,15.5174,25400.0
2009-05-20 12:00:00,16.39,16.42,16.39,16.42,13600.0,15.5174,15.5458,15.5174,15.5458,13600.0
2009-05-20 12:05:00,16.42,16.43,16.42,16.42,10800.0,15.5458,15.5553,15.5458,15.5458,10800.0
2009-05-20 12:10:00,16.42,16.43,16.42,16.42,10400.0,15.5458,15.5553,15.5458,15.5458,10400.0
2009-05-20 12:15:00,16.43,16.45,16.4,16.43,28800.0,15.5553,15.5742,15.5269,15.5553,28800.0
2009-05-20 12:20:00,16.43,16.43,16.4,16.4,9400.0,15.5553,15.5553,15.5269,15.5269,9400.0
2009-05-20 12:25:00,16.4,16.41,16.39,16.41,8600.0,15.5269,15.5363,15.5174,15.5363,8600.0
2009-05-20 12:30:00,16.4,16.4,16.36,16.36,15000.0,15.5269,15.5269,15.489,15.489,15000.0
2009-05-20 12:35:00,16.36,16.36,16.35,16.36,5400.0,15.489,15.489,15.4795,15.489,5400.0
2009-05-20 12:40:00,16.36,16.36,16.35,16.36,7400.0,15.489,15.489,15.4795,15.489,7400.0
2009-05-20 12:45:00,16.36,16.38,16.35,16.35,13000.0,15.489,15.5079,15.4795,15.4795,13000.0
2009-05-20 12:50:00,16.36,16.38,16.35,16.38,20000.0,15.489,15.5079,15.4795,15.5079,20000.0
2009-05-20 12:55:00,16.36,16.38,16.34,16.34,10400.0,15.489,15.5079,15.4701,15.4701,10400.0
2009-05-20 13:00:00,16.34,16.36,16.33,16.36,10600.0,15.4701,15.489,15.4606,15.489,10600.0
2009-05-20 13:05:00,16.36,16.37,16.35,16.37,9200.0,15.489,15.4985,15.4795,15.4985,9200.0
2009-05-20 13:10:00,16.38,16.4,16.36,16.39,12800.0,15.5079,15.5269,15.489,15.5174,12800.0
2009-05-20 13:15:00,16.39,16.41,16.37,16.39,36600.0,15.5174,15.5363,15.4985,15.5174,36600.0
2009-05-20 13:20:00,16.39,16.43,16.39,16.42,26400.0,15.5174,15.5553,15.5174,15.5458,26400.0
2009-05-20 13:25:00,16.43,16.46,16.43,16.46,7600.0,15.5553,15.5837,15.5553,15.5837,7600.0
2009-05-20 13:30:00,16.46,16.48,16.45,16.48,23600.0,15.5837,15.6026,15.5742,15.6026,23600.0
2009-05-20 13:35:00,16.47,16.55,16.47,16.54,35800.0,15.5932,15.6689,15.5932,15.6594,35800.0
2009-05-20 13:40:00,16.54,16.57,16.53,16.54,15600.0,15.6594,15.6878,15.65,15.6594,15600.0
2009-05-20 13:45:00,16.53,16.55,16.52,16.54,15000.0,15.65,15.6689,15.6405,15.6594,15000.0
2009-05-20 13:50:00,16.54,16.54,16.52,16.53,19200.0,15.6594,15.6594,15.6405,15.65,19200.0
2009-05-20 13:55:00,16.53,16.55,16.53,16.54,23400.0,15.65,15.6689,15.65,15.6594,23400.0
2009-05-20 14:00:00,16.53,16.54,16.45,16.48,43600.0,15.65,15.6594,15.5742,15.6026,43600.0
2009-05-20 14:05:00,16.48,16.53,16.47,16.5,20800.0,15.6026,15.65,15.5932,15.6216,20800.0
2009-05-20 14:10:00,16.5,16.52,16.5,16.52,28800.0,15.6216,15.6405,15.6216,15.6405,28800.0
2009-05-20 14:15:00,16.5,16.55,16.5,16.55,10400.0,15.6216,15.6689,15.6216,15.6689,10400.0
2009-05-20 14:20:00,16.57,16.58,16.56,16.58,11000.0,15.6878,15.6973,15.6784,15.6973,11000.0
2009-05-20 14:25:00,16.58,16.59,16.57,16.58,22800.0,15.6973,15.7068,15.6878,15.6973,22800.0
2009-05-20 14:30:00,16.58,16.58,16.52,16.54,28600.0,15.6973,15.6973,15.6405,15.6594,28600.0
2009-05-20 14:35:00,16.54,16.56,16.53,16.56,16000.0,15.6594,15.6784,15.65,15.6784,16000.0
2009-05-20 14:40:00,16.55,16.59,16.55,16.58,16600.0,15.6689,15.7068,15.6689,15.6973,16600.0
2009-05-20 14:45:00,16.59,16.61,16.58,16.6,17800.0,15.7068,15.7257,15.6973,15.7162,17800.0
2009-05-20 14:50:00,16.6,16.63,16.59,16.61,27000.0,15.7162,15.7446,15.7068,15.7257,27000.0
2009-05-20 14:55:00,16.62,16.63,16.56,16.57,23200.0,15.7352,15.7446,15.6784,15.6878,23200.0
2009-05-20 15:00:00,16.57,16.57,16.53,16.54,28800.0,15.6878,15.6878,15.65,15.6594,28800.0
2009-05-20 15:05:00,16.54,16.57,16.54,16.56,46600.0,15.6594,15.6878,15.6594,15.6784,46600.0
2009-05-20 15:10:00,16.56,16.59,16.53,16.55,86400.0,15.6784,15.7068,15.65,15.6689,86400.0
2009-05-20 15:15:00,16.54,16.56,16.5,16.54,41000.0,15.6594,15.6784,15.6216,15.6594,41000.0
2009-05-20 15:20:00,16.53,16.53,16.49,16.5,29000.0,15.65,15.65,15.6121,15.6216,29000.0
2009-05-20 15:25:00,16.5,16.55,16.5,16.54,41200.0,15.6216,15.6689,15.6216,15.6594,41200.0
2009-05-20 15:30:00,16.54,16.54,16.49,16.5,47600.0,15.6594,15.6594,15.6121,15.6216,47600.0
2009-05-20 15:35:00,16.5,16.52,16.49,16.5,60600.0,15.6216,15.6405,15.6121,15.6216,60600.0
2009-05-20 15:40:00,16.5,16.52,16.43,16.5,154600.0,15.6216,15.6405,15.5553,15.6216,154600.0
2009-05-20 15:45:00,16.5,16.5,16.49,16.49,80200.0,15.6216,15.6216,15.6121,15.6121,80200.0
2009-05-20 15:50:00,16.5,16.5,16.49,16.49,82800.0,15.6216,15.6216,15.6121,15.6121,82800.0
2009-05-20 15:55:00,16.49,16.5,16.47,16.5,184200.0,15.6121,15.6216,15.5932,15.6216,184200.0
2009-05-21 09:30:00,16.85,16.97,16.85,16.88,133200.0,15.9529,16.0665,15.9529,15.9813,133200.0
2009-05-21 09:35:00,16.88,16.89,16.75,16.83,81000.0,15.9813,15.9908,15.8582,15.934,81000.0
2009-05-21 09:40:00,16.82,17.0,16.78,16.93,97200.0,15.9245,16.0949,15.8866,16.0287,97200.0
2009-05-21 09:45:00,16.93,16.99,16.91,16.98,82400.0,16.0287,16.0855,16.0097,16.076,82400.0
2009-05-21 09:50:00,16.99,17.09,16.99,17.02,51200.0,16.0855,16.1801,16.0855,16.1139,51200.0
2009-05-21 09:55:00,17.02,17.04,16.98,16.99,40000.0,16.1139,16.1328,16.076,16.0855,40000.0
2009-05-21 10:00:00,16.98,17.02,16.93,16.96,55400.0,16.076,16.1139,16.0287,16.0571,55400.0
2009-05-21 10:05:00,16.97,17.0,16.95,17.0,56600.0,16.0665,16.0949,16.0476,16.0949,56600.0
2009-05-21 10:10:00,16.98,17.0,16.96,17.0,52200.0,16.076,16.0949,16.0571,16.0949,52200.0
2009-05-21 10:15:00,16.99,17.0,16.95,16.97,81400.0,16.0855,16.0949,16.0476,16.0665,81400.0
2009-05-21 10:20:00,16.97,16.99,16.95,16.96,50800.0,16.0665,16.0855,16.0476,16.0571,50800.0
2009-05-21 10:25:00,16.95,16.96,16.92,16.95,56200.0,16.0476,16.0571,16.0192,16.0476,56200.0
2009-05-21 10:30:00,16.94,16.94,16.91,16.93,53400.0,16.0381,16.0381,16.0097,16.0287,53400.0
2009-05-21 10:35:00,16.94,16.95,16.93,16.94,34800.0,16.0381,16.0476,16.0287,16.0381,34800.0
2009-05-21 10:40:00,16.93,16.97,16.92,16.93,75200.0,16.0287,16.0665,16.0192,16.0287,75200.0
2009-05-21 10:45:00,16.93,16.93,16.92,16.92,56200.0,16.0287,16.0287,16.0192,16.0192,56200.0
2009-05-21 10:50:00,16.92,16.93,16.91,16.92,40600.0,16.0192,16.0287,16.0097,16.0192,40600.0
2009-05-21 10:55:00,16.92,16.93,16.89,16.9,38200.0,16.0192,16.0287,15.9908,16.0003,38200.0
2009-05-21 11:00:00,16.89,16.9,16.84,16.86,50800.0,15.9908,16.0003,15.9435,15.9624,50800.0
2009-05-21 11:05:00,16.86,16.9,16.86,16.9,19000.0,15.9624,16.0003,15.9624,16.0003,19000.0
2009-05-21 11:10:00,16.9,16.9,16.89,16.89,19800.0,16.0003,16.0003,15.9908,15.9908,19800.0
2009-05-21 11:15:00,16.89,16.89,16.86,16.89,46800.0,15.9908,15.9908,15.9624,15.9908,46800.0
2009-05-21 11:20:00,16.89,16.91,16.88,16.91,14600.0,15.9908,16.0097,15.9813,16.0097,14600.0
2009-05-21 11:25:00,16.91,16.93,16.9,16.93,14200.0,16.0097,16.0287,16.0003,16.0287,14200.0
2009-05-21 11:30:00,16.93,16.94,16.92,16.93,11800.0,16.0287,16.0381,16.0192,16.0287,11800.0
2009-05-21 11:35:00,16.93,16.93,16.93,16.93,12600.0,16.0287,16.0287,16.0287,16.0287,12600.0
2009-05-21 11:40:00,16.92,16.94,16.92,16.93,9000.0,16.0192,16.0381,16.0192,16.0287,9000.0
2009-05-21 11:45:00,16.93,16.96,16.93,16.94,11800.0,16.0287,16.0571,16.0287,16.0381,11800.0
2009-05-21 11:50:00,16.95,16.95,16.93,16.93,8000.0,16.0476,16.0476,16.0287,16.0287,8000.0
2009-05-21 11:55:00,16.93,16.98,16.93,16.98,29600.0,16.0287,16.076,16.0287,16.076,29600.0
2009-05-21 12:00:00,16.98,16.99,16.97,16.99,18800.0,16.076,16.0855,16.0665,16.0855,18800.0
2009-05-21 12:05:00,16.99,16.99,16.96,16.99,26200.0,16.0855,16.0855,16.0571,16.0855,26200.0
2009-05-21 12:10:00,16.99,17.0,16.97,16.98,16800.0,16.0855,16.0949,16.0665,16.076,16800.0
2009-05-21 12:15:00,16.98,16.99,16.97,16.97,22400.0,16.076,16.0855,16.0665,16.0665,22400.0
2009-05-21 12:20:00,16.97,17.01,16.97,17.01,48600.0,16.0665,16.1044,16.0665,16.1044,48600.0
2009-05-21 12:25:00,17.0,17.02,16.99,17.01,19000.0,16.0949,16.1139,16.0855,16.1044,19000.0
2009-05-21 12:30:00,17.0,17.03,17.0,17.02,20000.0,16.0949,16.1233,16.0949,16.1139,20000.0
2009-05-21 12:35:00,17.02,17.04,17.02,17.03,26400.0,16.1139,16.1328,16.1139,16.1233,26400.0
2009-05-21 12:40:00,17.03,17.03,16.99,17.0,11400.0,16.1233,16.1233,16.0855,16.0949,11400.0
2009-05-21 12:45:00,17.0,17.01,16.99,17.01,25200.0,16.0949,16.1044,16.0855,16.1044,25200.0
2009-05-21 12:50:00,17.01,17.03,16.99,17.0,10000.0,16.1044,16.1233,16.0855,16.0949,10000.0
2009-05-21 12:55:00,17.0,17.03,17.0,17.02,7200.0,16.0949,16.1233,16.0949,16.1139,7200.0
2009-05-21 13:00:00,17.02,17.06,17.02,17.05,19000.0,16.1139,16.1517,16.1139,16.1423,19000.0
2009-05-21 13:05:00,17.05,17.05,17.02,17.03,12400.0,16.1423,16.1423,16.1139,16.1233,12400.0
2009-05-21 13:10:00,17.02,17.03,17.02,17.02,7200.0,16.1139,16.1233,16.1139,16.1139,7200.0
2009-05-21 13:15:00,17.02,17.03,16.99,16.99,12400.0,16.1139,16.1233,16.0855,16.0855,12400.0
2009-05-21 13:20:00,16.99,17.0,16.97,16.98,7000.0,16.0855,16.0949,16.0665,16.076,7000.0
2009-05-21 13:25:00,16.99,16.99,16.96,16.98,11600.0,16.0855,16.0855,16.0571,16.076,11600.0
2009-05-21 13:30:00,16.98,16.98,16.96,16.96,5400.0,16.076,16.076,16.0571,16.0571,5400.0
2009-05-21 13:35:00,16.95,16.97,16.94,16.96,20400.0,16.0476,16.0665,16.0381,16.0571,20400.0
2009-05-21 13:40:00,16.96,16.96,16.94,16.95,4400.0,16.0571,16.0571,16.0381,16.0476,4400.0
2009-05-21 13:45:00,16.95,17.02,16.95,17.0,20200.0,16.0476,16.1139,16.0476,16.0949,20200.0
2009-05-21 13:50:00,17.0,17.0,17.0,17.0,13200.0,16.0949,16.0949,16.0949,16.0949,13200.0
2009-05-21 13:55:00,17.0,17.02,17.0,17.0,14000.0,16.0949,16.1139,16.0949,16.0949,14000.0
2009-05-21 14:00:00,17.01,17.03,17.0,17.0,10600.0,16.1044,16.1233,16.0949,16.0949,10600.0
2009-05-21 14:05:00,17.0,17.0,16.97,16.98,18200.0,16.0949,16.0949,16.0665,16.076,18200.0
2009-05-21 14:10:00,16.98,16.98,16.93,16.93,19600.0,16.076,16.076,16.0287,16.0287,19600.0
2009-05-21 14:15:00,16.93,16.94,16.93,16.93,15800.0,16.0287,16.0381,16.0287,16.0287,15800.0
2009-05-21 14:20:00,16.93,16.96,16.93,16.96,16800.0,16.0287,16.0571,16.0287,16.0571,16800.0
2009-05-21 14:25:00,16.95,16.97,16.95,16.97,10600.0,16.0476,16.0665,16.0476,16.0665,10600.0
2009-05-21 14:30:00,16.97,16.99,16.96,16.99,21200.0,16.0665,16.0855,16.0571,16.0855,21200.0
2009-05-21 14:35:00,17.0,17.0,16.98,16.99,18000.0,16.0949,16.0949,16.076,16.0855,18000.0
2009-05-21 14:40:00,16.99,16.99,16.95,16.97,16400.0,16.0855,16.0855,16.0476,16.0665,16400.0
2009-05-21 14:45:00,16.97,16.98,16.93,16.94,22000.0,16.0665,16.076,16.0287,16.0381,22000.0
2009-05-21 14:50:00,16.94,16.96,16.93,16.93,25000.0,16.0381,16.0571,16.0287,16.0287,25000.0
2009-05-21 14:55:00,16.93,16.99,16.93,16.98,33600.0,16.0287,16.0855,16.0287,16.076,33600.0
2009-05-21 15:00:00,16.98,17.0,16.97,17.0,38800.0,16.076,16.0949,16.0665,16.0949,38800.0
2009-05-21 15:05:00,17.0,17.0,16.97,16.98,41200.0,16.0949,16.0949,16.0665,16.076,41200.0
2009-05-21 15:10:00,16.98,17.0,16.97,17.0,21400.0,16.076,16.0949,16.0665,16.0949,21400.0
2009-05-21 15:15:00,17.0,17.04,16.99,17.03,32400.0,16.0949,16.1328,16.0855,16.1233,32400.0
2009-05-21 15:20:00,17.04,17.06,17.02,17.05,50600.0,16.1328,16.1517,16.1139,16.1423,50600.0
2009-05-21 15:25:00,17.04,17.07,17.04,17.06,58000.0,16.1328,16.1612,16.1328,16.1517,58000.0
2009-05-21 15:30:00,17.05,17.15,17.05,17.13,45600.0,16.1423,16.237,16.1423,16.218,45600.0
2009-05-21 15:35:00,17.13,17.14,17.11,17.13,54200.0,16.218,16.2275,16.1991,16.218,54200.0
2009-05-21 15:40:00,17.13,17.15,17.11,17.13,83200.0,16.218,16.237,16.1991,16.218,83200.0
2009-05-21 15:45:00,17.13,17.18,17.13,17.17,76000.0,16.218,16.2654,16.218,16.2559,76000.0
2009-05-21 15:50:00,17.17,17.18,17.14,17.18,67800.0,16.2559,16.2654,16.2275,16.2654,67800.0
2009-05-21 15:55:00,17.18,17.24,17.17,17.22,145800.0,16.2654,16.3222,16.2559,16.3032,145800.0
2009-05-22 09:30:00,17.24,17.27,17.2,17.27,124800.0,16.3222,16.3506,16.2843,16.3506,124800.0
2009-05-22 09:35:00,17.27,17.34,17.23,17.23,63200.0,16.3506,16.4168,16.3127,16.3127,63200.0
2009-05-22 09:40:00,17.21,17.25,17.14,17.17,29800.0,16.2938,16.3316,16.2275,16.2559,29800.0
2009-05-22 09:45:00,17.17,17.17,17.11,17.15,15000.0,16.2559,16.2559,16.1991,16.237,15000.0
2009-05-22 09:50:00,17.15,17.16,17.1,17.13,22800.0,16.237,16.2464,16.1896,16.218,22800.0
2009-05-22 09:55:00,17.15,17.18,17.12,17.17,16400.0,16.237,16.2654,16.2085,16.2559,16400.0
2009-05-22 10:00:00,17.18,17.26,17.16,17.26,38800.0,16.2654,16.3411,16.2464,16.3411,38800.0
2009-05-22 10:05:00,17.26,17.27,17.22,17.24,30400.0,16.3411,16.3506,16.3032,16.3222,30400.0
2009-05-22 10:10:00,17.24,17.25,17.22,17.22,22000.0,16.3222,16.3316,16.3032,16.3032,22000.0
2009-05-22 10:15:00,17.2,17.3,17.18,17.29,73400.0,16.2843,16.379,16.2654,16.3695,73400.0
2009-05-22 10:20:00,17.3,17.31,17.25,17.27,21000.0,16.379,16.3884,16.3316,16.3506,21000.0
2009-05-22 10:25:00,17.27,17.3,17.23,17.23,12600.0,16.3506,16.379,16.3127,16.3127,12600.0
2009-05-22 10:30:00,17.23,17.24,17.18,17.21,26000.0,16.3127,16.3222,16.2654,16.2938,26000.0
2009-05-22 10:35:00,17.21,17.24,17.2,17.21,21000.0,16.2938,16.3222,16.2843,16.2938,21000.0
2009-05-22 10:40:00,17.19,17.25,17.18,17.24,15200.0,16.2748,16.3316,16.2654,16.3222,15200.0
2009-05-22 10:45:00,17.23,17.24,17.2,17.21,17200.0,16.3127,16.3222,16.2843,16.2938,17200.0
2009-05-22 10:50:00,17.2,17.23,17.17,17.17,14200.0,16.2843,16.3127,16.2559,16.2559,14200.0
2009-05-22 10:55:00,17.17,17.18,17.15,17.18,19800.0,16.2559,16.2654,16.237,16.2654,19800.0
2009-05-22 11:00:00,17.18,17.18,17.14,17.15,20000.0,16.2654,16.2654,16.2275,16.237,20000.0
2009-05-22 11:05:00,17.15,17.18,17.13,17.18,27200.0,16.237,16.2654,16.218,16.2654,27200.0
2009-05-22 11:10:00,17.18,17.18,17.16,17.17,13400.0,16.2654,16.2654,16.2464,16.2559,13400.0
2009-05-22 11:15:00,17.18,17.18,17.16,17.18,35200.0,16.2654,16.2654,16.2464,16.2654,35200.0
2009-05-22 11:20:00,17.18,17.18,17.17,17.17,31400.0,16.2654,16.2654,16.2559,16.2559,31400.0
2009-05-22 11:25:00,17.16,17.16,17.14,17.14,31600.0,16.2464,16.2464,16.2275,16.2275,31600.0
2009-05-22 11:30:00,17.14,17.18,17.14,17.16,37800.0,16.2275,16.2654,16.2275,16.2464,37800.0
2009-05-22 11:35:00,17.16,17.17,17.14,17.15,65200.0,16.2464,16.2559,16.2275,16.237,65200.0
2009-05-22 11:40:00,17.15,17.16,17.14,17.14,23600.0,16.237,16.2464,16.2275,16.2275,23600.0
2009-05-22 11:45:00,17.15,17.17,17.15,17.16,30800.0,16.237,16.2559,16.237,16.2464,30800.0
2009-05-22 11:50:00,17.16,17.18,17.14,17.18,22000.0,16.2464,16.2654,16.2275,16.2654,22000.0
2009-05-22 11:55:00,17.18,17.18,17.15,17.16,19800.0,16.2654,16.2654,16.237,16.2464,19800.0
2009-05-22 12:00:00,17.16,17.22,17.16,17.2,14200.0,16.2464,16.3032,16.2464,16.2843,14200.0
2009-05-22 12:05:00,17.2,17.2,17.18,17.18,4200.0,16.2843,16.2843,16.2654,16.2654,4200.0
2009-05-22 12:10:00,17.18,17.22,17.18,17.2,14600.0,16.2654,16.3032,16.2654,16.2843,14600.0
2009-05-22 12:15:00,17.21,17.21,17.18,17.18,14400.0,16.2938,16.2938,16.2654,16.2654,14400.0
2009-05-22 12:20:00,17.19,17.19,17.15,17.16,10400.0,16.2748,16.2748,16.237,16.2464,10400.0
2009-05-22 12:25:00,17.17,17.17,17.11,17.11,18600.0,16.2559,16.2559,16.1991,16.1991,18600.0
2009-05-22 12:30:00,17.11,17.11,17.08,17.11,26800.0,16.1991,16.1991,16.1707,16.1991,26800.0
2009-05-22 12:35:00,17.11,17.15,17.11,17.14,18600.0,16.1991,16.237,16.1991,16.2275,18600.0
2009-05-22 12:40:00,17.15,17.17,17.15,17.17,18800.0,16.237,16.2559,16.237,16.2559,18800.0
2009-05-22 12:45:00,17.17,17.17,17.14,17.14,10600.0,16.2559,16.2559,16.2275,16.2275,10600.0
2009-05-22 12:50:00,17.14,17.16,17.14,17.15,14400.0,16.2275,16.2464,16.2275,16.237,14400.0
2009-05-22 12:55:00,17.15,17.18,17.15,17.18,8600.0,16.237,16.2654,16.237,16.2654,8600.0
2009-05-22 13:00:00,17.18,17.2,17.18,17.18,14200.0,16.2654,16.2843,16.2654,16.2654,14200.0
2009-05-22 13:05:00,17.19,17.2,17.17,17.17,5000.0,16.2748,16.2843,16.2559,16.2559,5000.0
2009-05-22 13:10:00,17.17,17.17,17.15,17.16,14400.0,16.2559,16.2559,16.237,16.2464,14400.0
2009-05-22 13:15:00,17.17,17.17,17.14,17.15,12600.0,16.2559,16.2559,16.2275,16.237,12600.0
2009-05-22 13:20:00,17.15,17.16,17.13,17.16,6400.0,16.237,16.2464,16.218,16.2464,6400.0
2009-05-22 13:25:00,17.16,17.18,17.13,17.13,10400.0,16.2464,16.2654,16.218,16.218,10400.0
2009-05-22 13:30:00,17.13,17.14,17.1,17.11,20600.0,16.218,16.2275,16.1896,16.1991,20600.0
2009-05-22 13:35:00,17.1,17.11,17.09,17.1,9800.0,16.1896,16.1991,16.1801,16.1896,9800.0
2009-05-22 13:40:00,17.1,17.14,17.1,17.14,10400.0,16.1896,16.2275,16.1896,16.2275,10400.0
2009-05-22 13:45:00,17.15,17.18,17.14,17.17,28200.0,16.237,16.2654,16.2275,16.2559,28200.0
2009-05-22 13:50:00,17.18,17.18,17.17,17.17,10600.0,16.2654,16.2654,16.2559,16.2559,10600.0
2009-05-22 13:55:00,17.18,17.18,17.14,17.16,7400.0,16.2654,16.2654,16.2275,16.2464,7400.0
2009-05-22 14:00:00,17.16,17.18,17.15,17.15,7000.0,16.2464,16.2654,16.237,16.237,7000.0
2009-05-22 14:05:00,17.15,17.15,17.14,17.14,6400.0,16.237,16.237,16.2275,16.2275,6400.0
2009-05-22 14:10:00,17.14,17.15,17.13,17.13,9600.0,16.2275,16.237,16.218,16.218,9600.0
2009-05-22 14:15:00,17.14,17.14,17.13,17.14,9000.0,16.2275,16.2275,16.218,16.2275,9000.0
2009-05-22 14:20:00,17.14,17.16,17.13,17.16,17200.0,16.2275,16.2464,16.218,16.2464,17200.0
2009-05-22 14:25:00,17.16,17.17,17.15,17.16,11000.0,16.2464,16.2559,16.237,16.2464,11000.0
2009-05-22 14:30:00,17.16,17.16,17.15,17.15,17200.0,16.2464,16.2464,16.237,16.237,17200.0
2009-05-22 14:35:00,17.15,17.15,17.14,17.15,7200.0,16.237,16.237,16.2275,16.237,7200.0
2009-05-22 14:40:00,17.15,17.15,17.15,17.15,6200.0,16.237,16.237,16.237,16.237,6200.0
2009-05-22 14:45:00,17.15,17.17,17.15,17.15,14200.0,16.237,16.2559,16.237,16.237,14200.0
2009-05-22 14:50:00,17.15,17.17,17.14,17.17,12800.0,16.237,16.2559,16.2275,16.2559,12800.0
2009-05-22 14:55:00,17.17,17.21,17.17,17.21,19400.0,16.2559,16.2938,16.2559,16.2938,19400.0
2009-05-22 15:00:00,17.21,17.21,17.16,17.16,22000.0,16.2938,16.2938,16.2464,16.2464,22000.0
2009-05-22 15:05:00,17.17,17.17,17.16,17.17,14000.0,16.2559,16.2559,16.2464,16.2559,14000.0
2009-05-22 15:10:00,17.18,17.22,17.17,17.2,20800.0,16.2654,16.3032,16.2559,16.2843,20800.0
2009-05-22 15:15:00,17.21,17.21,17.14,17.15,13000.0,16.2938,16.2938,16.2275,16.237,13000.0
2009-05-22 15:20:00,17.14,17.16,17.13,17.13,21800.0,16.2275,16.2464,16.218,16.218,21800.0
2009-05-22 15:25:00,17.14,17.15,17.13,17.15,22400.0,16.2275,16.237,16.218,16.237,22400.0
2009-05-22 15:30:00,17.14,17.14,17.12,17.13,26600.0,16.2275,16.2275,16.2085,16.218,26600.0
2009-05-22 15:35:00,17.13,17.16,17.13,17.15,22200.0,16.218,16.2464,16.218,16.237,22200.0
2009-05-22 15:40:00,17.15,17.15,17.11,17.11,29200.0,16.237,16.237,16.1991,16.1991,29200.0
2009-05-22 15:45:00,17.12,17.12,17.07,17.07,43800.0,16.2085,16.2085,16.1612,16.1612,43800.0
2009-05-22 15:50:00,17.07,17.08,17.05,17.05,38400.0,16.1612,16.1707,16.1423,16.1423,38400.0
2009-05-22 15:55:00,17.05,17.05,17.0,17.03,107200.0,16.1423,16.1423,16.0949,16.1233,107200.0
2009-05-26 09:30:00,16.96,17.02,16.88,16.91,40800.0,16.0571,16.1139,15.9813,16.0097,40800.0
2009-05-26 09:35:00,16.91,16.91,16.7,16.76,113800.0,16.0097,16.0097,15.8109,15.8677,113800.0
2009-05-26 09:40:00,16.77,16.9,16.67,16.85,77000.0,15.8772,16.0003,15.7825,15.9529,77000.0
2009-05-26 09:45:00,16.85,16.97,16.85,16.97,52600.0,15.9529,16.0665,15.9529,16.0665,52600.0
2009-05-26 09:50:00,16.97,17.02,16.96,17.0,59800.0,16.0665,16.1139,16.0571,16.0949,59800.0
2009-05-26 09:55:00,17.0,17.0,16.95,17.0,29400.0,16.0949,16.0949,16.0476,16.0949,29400.0
2009-05-26 10:00:00,17.0,17.14,16.99,17.07,117000.0,16.0949,16.2275,16.0855,16.1612,117000.0
2009-05-26 10:05:00,17.07,17.1,16.98,17.0,78200.0,16.1612,16.1896,16.076,16.0949,78200.0
2009-05-26 10:10:00,16.99,17.21,16.99,17.21,28800.0,16.0855,16.2938,16.0855,16.2938,28800.0
2009-05-26 10:15:00,17.2,17.26,17.2,17.26,37000.0,16.2843,16.3411,16.2843,16.3411,37000.0
2009-05-26 10:20:00,17.24,17.25,17.17,17.23,37400.0,16.3222,16.3316,16.2559,16.3127,37400.0
2009-05-26 10:25:00,17.22,17.26,17.22,17.25,44400.0,16.3032,16.3411,16.3032,16.3316,44400.0
2009-05-26 10:30:00,17.24,17.3,17.24,17.29,46600.0,16.3222,16.379,16.3222,16.3695,46600.0
2009-05-26 10:35:00,17.29,17.34,17.28,17.29,24800.0,16.3695,16.4168,16.36,16.3695,24800.0
2009-05-26 10:40:00,17.29,17.29,17.25,17.27,17000.0,16.3695,16.3695,16.3316,16.3506,17000.0
2009-05-26 10:45:00,17.27,17.28,17.25,17.28,15600.0,16.3506,16.36,16.3316,16.36,15600.0
2009-05-26 10:50:00,17.27,17.32,17.26,17.32,12600.0,16.3506,16.3979,16.3411,16.3979,12600.0
2009-05-26 10:55:00,17.32,17.33,17.3,17.33,12400.0,16.3979,16.4074,16.379,16.4074,12400.0
2009-05-26 11:00:00,17.32,17.35,17.32,17.35,21800.0,16.3979,16.4263,16.3979,16.4263,21800.0
2009-05-26 11:05:00,17.35,17.39,17.35,17.39,21600.0,16.4263,16.4642,16.4263,16.4642,21600.0
2009-05-26 11:10:00,17.39,17.45,17.38,17.45,31400.0,16.4642,16.521,16.4547,16.521,31400.0
2009-05-26 11:15:00,17.43,17.44,17.42,17.43,14800.0,16.502,16.5115,16.4926,16.502,14800.0
2009-05-26 11:20:00,17.42,17.43,17.4,17.43,15600.0,16.4926,16.502,16.4736,16.502,15600.0
2009-05-26 11:25:00,17.43,17.45,17.43,17.45,5200.0,16.502,16.521,16.502,16.521,5200.0
2009-05-26 11:30:00,17.45,17.48,17.45,17.48,14200.0,16.521,16.5494,16.521,16.5494,14200.0
2009-05-26 11:35:00,17.48,17.48,17.47,17.47,11600.0,16.5494,16.5494,16.5399,16.5399,11600.0
2009-05-26 11:40:00,17.48,17.49,17.46,17.49,10000.0,16.5494,16.5589,16.5304,16.5589,10000.0
2009-05-26 11:45:00,17.48,17.49,17.46,17.46,9400.0,16.5494,16.5589,16.5304,16.5304,9400.0
2009-05-26 11:50:00,17.46,17.47,17.45,17.45,9600.0,16.5304,16.5399,16.521,16.521,9600.0
2009-05-26 11:55:00,17.45,17.48,17.45,17.48,13200.0,16.521,16.5494,16.521,16.5494,13200.0
2009-05-26 12:00:00,17.48,17.48,17.46,17.47,4000.0,16.5494,16.5494,16.5304,16.5399,4000.0
2009-05-26 12:05:00,17.47,17.47,17.45,17.47,23000.0,16.5399,16.5399,16.521,16.5399,23000.0
2009-05-26 12:10:00,17.47,17.48,17.45,17.46,12000.0,16.5399,16.5494,16.521,16.5304,12000.0
2009-05-26 12:15:00,17.46,17.48,17.46,17.47,9200.0,16.5304,16.5494,16.5304,16.5399,9200.0
2009-05-26 12:20:00,17.47,17.48,17.46,17.48,16200.0,16.5399,16.5494,16.5304,16.5494,16200.0
2009-05-26 12:25:00,17.48,17.48,17.47,17.47,10200.0,16.5494,16.5494,16.5399,16.5399,10200.0
2009-05-26 12:30:00,17.47,17.48,17.47,17.47,15000.0,16.5399,16.5494,16.5399,16.5399,15000.0
2009-05-26 12:35:00,17.47,17.47,17.46,17.47,10000.0,16.5399,16.5399,16.5304,16.5399,10000.0
2009-05-26 12:40:00,17.47,17.47,17.46,17.47,8000.0,16.5399,16.5399,16.5304,16.5399,8000.0
2009-05-26 12:45:00,17.47,17.5,17.46,17.5,17000.0,16.5399,16.5683,16.5304,16.5683,17000.0
2009-05-26 12:50:00,17.5,17.5,17.48,17.49,8800.0,16.5683,16.5683,16.5494,16.5589,8800.0
2009-05-26 12:55:00,17.49,17.5,17.48,17.49,6000.0,16.5589,16.5683,16.5494,16.5589,6000.0
2009-05-26 13:00:00,17.49,17.5,17.48,17.5,14200.0,16.5589,16.5683,16.5494,16.5683,14200.0
2009-05-26 13:05:00,17.5,17.5,17.49,17.5,10000.0,16.5683,16.5683,16.5589,16.5683,10000.0
2009-05-26 13:10:00,17.49,17.5,17.49,17.5,9800.0,16.5589,16.5683,16.5589,16.5683,9800.0
2009-05-26 13:15:00,17.5,17.5,17.48,17.48,12800.0,16.5683,16.5683,16.5494,16.5494,12800.0
2009-05-26 13:20:00,17.49,17.49,17.46,17.47,9400.0,16.5589,16.5589,16.5304,16.5399,9400.0
2009-05-26 13:25:00,17.47,17.49,17.46,17.48,5200.0,16.5399,16.5589,16.5304,16.5494,5200.0
2009-05-26 13:30:00,17.48,17.5,17.48,17.49,13600.0,16.5494,16.5683,16.5494,16.5589,13600.0
2009-05-26 13:35:00,17.49,17.5,17.48,17.5,8400.0,16.5589,16.5683,16.5494,16.5683,8400.0
2009-05-26 13:40:00,17.5,17.54,17.5,17.54,23600.0,16.5683,16.6062,16.5683,16.6062,23600.0
2009-05-26 13:45:00,17.53,17.56,17.53,17.55,16400.0,16.5967,16.6251,16.5967,16.6157,16400.0
2009-05-26 13:50:00,17.55,17.56,17.55,17.56,16400.0,16.6157,16.6251,16.6157,16.6251,16400.0
2009-05-26 13:55:00,17.55,17.58,17.54,17.57,21600.0,16.6157,16.6441,16.6062,16.6346,21600.0
2009-05-26 14:00:00,17.58,17.58,17.56,17.58,9000.0,16.6441,16.6441,16.6251,16.6441,9000.0
2009-05-26 14:05:00,17.57,17.57,17.56,17.57,13200.0,16.6346,16.6346,16.6251,16.6346,13200.0
2009-05-26 14:10:00,17.57,17.6,17.57,17.59,23000.0,16.6346,16.663,16.6346,16.6535,23000.0
2009-05-26 14:15:00,17.6,17.63,17.59,17.63,14400.0,16.663,16.6914,16.6535,16.6914,14400.0
2009-05-26 14:20:00,17.63,17.63,17.58,17.58,23200.0,16.6914,16.6914,16.6441,16.6441,23200.0
2009-05-26 14:25:00,17.58,17.58,17.55,17.55,15200.0,16.6441,16.6441,16.6157,16.6157,15200.0
2009-05-26 14:30:00,17.56,17.57,17.54,17.56,13800.0,16.6251,16.6346,16.6062,16.6251,13800.0
2009-05-26 14:35:00,17.56,17.57,17.55,17.55,10200.0,16.6251,16.6346,16.6157,16.6157,10200.0
2009-05-26 14:40:00,17.56,17.57,17.55,17.56,11400.0,16.6251,16.6346,16.6157,16.6251,11400.0
2009-05-26 14:45:00,17.56,17.57,17.53,17.53,12600.0,16.6251,16.6346,16.5967,16.5967,12600.0
2009-05-26 14:50:00,17.53,17.54,17.5,17.52,19600.0,16.5967,16.6062,16.5683,16.5873,19600.0
2009-05-26 14:55:00,17.52,17.52,17.47,17.48,20200.0,16.5873,16.5873,16.5399,16.5494,20200.0
2009-05-26 15:00:00,17.47,17.49,17.47,17.48,19000.0,16.5399,16.5589,16.5399,16.5494,19000.0
2009-05-26 15:05:00,17.47,17.48,17.46,17.48,15000.0,16.5399,16.5494,16.5304,16.5494,15000.0
2009-05-26 15:10:00,17.48,17.5,17.48,17.48,17200.0,16.5494,16.5683,16.5494,16.5494,17200.0
2009-05-26 15:15:00,17.48,17.49,17.42,17.46,20800.0,16.5494,16.5589,16.4926,16.5304,20800.0
2009-05-26 15:20:00,17.46,17.47,17.43,17.45,24800.0,16.5304,16.5399,16.502,16.521,24800.0
2009-05-26 15:25:00,17.45,17.45,17.43,17.44,28000.0,16.521,16.521,16.502,16.5115,28000.0
2009-05-26 15:30:00,17.44,17.47,17.42,17.46,35400.0,16.5115,16.5399,16.4926,16.5304,35400.0
2009-05-26 15:35:00,17.46,17.47,17.43,17.45,23600.0,16.5304,16.5399,16.502,16.521,23600.0
2009-05-26 15:40:00,17.45,17.49,17.45,17.48,58200.0,16.521,16.5589,16.521,16.5494,58200.0
2009-05-26 15:45:00,17.48,17.5,17.45,17.49,78000.0,16.5494,16.5683,16.521,16.5589,78000.0
2009-05-26 15:50:00,17.49,17.55,17.48,17.54,71400.0,16.5589,16.6157,16.5494,16.6062,71400.0
2009-05-26 15:55:00,17.53,17.56,17.52,17.56,117200.0,16.5967,16.6251,16.5873,16.6251,117200.0
2009-05-27 09:30:00,17.59,17.59,17.42,17.43,13800.0,16.6535,16.6535,16.4926,16.502,13800.0
2009-05-27 09:35:00,17.42,17.52,17.42,17.52,8000.0,16.4926,16.5873,16.4926,16.5873,8000.0
2009-05-27 09:40:00,17.52,17.52,17.45,17.47,8800.0,16.5873,16.5873,16.521,16.5399,8800.0
2009-05-27 09:45:00,17.46,17.54,17.45,17.54,8200.0,16.5304,16.6062,16.521,16.6062,8200.0
2009-05-27 09:50:00,17.53,17.63,17.53,17.63,23000.0,16.5967,16.6914,16.5967,16.6914,23000.0
2009-05-27 09:55:00,17.63,17.68,17.61,17.68,17000.0,16.6914,16.7387,16.6725,16.7387,17000.0
2009-05-27 10:00:00,17.68,17.71,17.62,17.66,44800.0,16.7387,16.7671,16.6819,16.7198,44800.0
2009-05-27 10:05:00,17.65,17.66,17.63,17.64,47000.0,16.7103,16.7198,16.6914,16.7009,47000.0
2009-05-27 10:10:00,17.64,17.71,17.63,17.66,18600.0,16.7009,16.7671,16.6914,16.7198,18600.0
2009-05-27 10:15:00,17.66,17.7,17.65,17.68,13000.0,16.7198,16.7577,16.7103,16.7387,13000.0
2009-05-27 10:20:00,17.7,17.77,17.7,17.77,22400.0,16.7577,16.8239,16.7577,16.8239,22400.0
2009-05-27 10:25:00,17.77,17.79,17.74,17.76,28000.0,16.8239,16.8429,16.7955,16.8145,28000.0
2009-05-27 10:30:00,17.75,17.78,17.75,17.78,37200.0,16.805,16.8334,16.805,16.8334,37200.0
2009-05-27 10:35:00,17.78,17.8,17.76,17.79,13400.0,16.8334,16.8523,16.8145,16.8429,13400.0
2009-05-27 10:40:00,17.79,17.82,17.75,17.75,19800.0,16.8429,16.8713,16.805,16.805,19800.0
2009-05-27 10:45:00,17.75,17.79,17.75,17.79,7800.0,16.805,16.8429,16.805,16.8429,7800.0
2009-05-27 10:50:00,17.78,17.8,17.78,17.78,6000.0,16.8334,16.8523,16.8334,16.8334,6000.0
2009-05-27 10:55:00,17.78,17.81,17.78,17.79,8000.0,16.8334,16.8618,16.8334,16.8429,8000.0
2009-05-27 11:00:00,17.79,17.8,17.77,17.77,28200.0,16.8429,16.8523,16.8239,16.8239,28200.0
2009-05-27 11:05:00,17.77,17.77,17.75,17.76,6200.0,16.8239,16.8239,16.805,16.8145,6200.0
2009-05-27 11:10:00,17.75,17.82,17.75,17.82,22600.0,16.805,16.8713,16.805,16.8713,22600.0
2009-05-27 11:15:00,17.81,17.81,17.74,17.74,11800.0,16.8618,16.8618,16.7955,16.7955,11800.0
2009-05-27 11:20:00,17.74,17.75,17.72,17.72,24200.0,16.7955,16.805,16.7766,16.7766,24200.0
2009-05-27 11:25:00,17.72,17.75,17.71,17.72,23400.0,16.7766,16.805,16.7671,16.7766,23400.0
2009-05-27 11:30:00,17.72,17.79,17.71,17.79,18800.0,16.7766,16.8429,16.7671,16.8429,18800.0
2009-05-27 11:35:00,17.79,17.8,17.78,17.79,5800.0,16.8429,16.8523,16.8334,16.8429,5800.0
2009-05-27 11:40:00,17.79,17.8,17.77,17.77,8600.0,16.8429,16.8523,16.8239,16.8239,8600.0
2009-05-27 11:45:00,17.77,17.77,17.75,17.75,3400.0,16.8239,16.8239,16.805,16.805,3400.0
2009-05-27 11:50:00,17.76,17.77,17.71,17.73,39600.0,16.8145,16.8239,16.7671,16.7861,39600.0
2009-05-27 11:55:00,17.73,17.74,17.71,17.74,47400.0,16.7861,16.7955,16.7671,16.7955,47400.0
2009-05-27 12:00:00,17.74,17.78,17.74,17.77,38000.0,16.7955,16.8334,16.7955,16.8239,38000.0
2009-05-27 12:05:00,17.77,17.79,17.75,17.79,58400.0,16.8239,16.8429,16.805,16.8429,58400.0
2009-05-27 12:10:00,17.79,17.84,17.77,17.84,52400.0,16.8429,16.8902,16.8239,16.8902,52400.0
2009-05-27 12:15:00,17.82,17.85,17.82,17.84,47800.0,16.8713,16.8997,16.8713,16.8902,47800.0
2009-05-27 12:20:00,17.84,17.85,17.81,17.84,17400.0,16.8902,16.8997,16.8618,16.8902,17400.0
2009-05-27 12:25:00,17.84,17.84,17.8,17.8,8000.0,16.8902,16.8902,16.8523,16.8523,8000.0
2009-05-27 12:30:00,17.81,17.81,17.8,17.8,11800.0,16.8618,16.8618,16.8523,16.8523,11800.0
2009-05-27 12:35:00,17.81,17.81,17.78,17.78,12200.0,16.8618,16.8618,16.8334,16.8334,12200.0
2009-05-27 12:40:00,17.78,17.79,17.78,17.78,3400.0,16.8334,16.8429,16.8334,16.8334,3400.0
2009-05-27 12:45:00,17.78,17.79,17.78,17.78,11000.0,16.8334,16.8429,16.8334,16.8334,11000.0
2009-05-27 12:50:00,17.78,17.78,17.74,17.74,5400.0,16.8334,16.8334,16.7955,16.7955,5400.0
2009-05-27 12:55:00,17.75,17.75,17.72,17.73,4800.0,16.805,16.805,16.7766,16.7861,4800.0
2009-05-27 13:00:00,17.72,17.75,17.72,17.75,7000.0,16.7766,16.805,16.7766,16.805,7000.0
2009-05-27 13:05:00,17.76,17.76,17.74,17.74,9000.0,16.8145,16.8145,16.7955,16.7955,9000.0
2009-05-27 13:10:00,17.74,17.74,17.72,17.73,1600.0,16.7955,16.7955,16.7766,16.7861,1600.0
2009-05-27 13:15:00,17.73,17.75,17.73,17.74,7600.0,16.7861,16.805,16.7861,16.7955,7600.0
2009-05-27 13:20:00,17.74,17.74,17.73,17.73,1800.0,16.7955,16.7955,16.7861,16.7861,1800.0
2009-05-27 13:25:00,17.73,17.73,17.7,17.7,2000.0,16.7861,16.7861,16.7577,16.7577,2000.0
2009-05-27 13:30:00,17.7,17.7,17.67,17.67,18000.0,16.7577,16.7577,16.7293,16.7293,18000.0
2009-05-27 13:35:00,17.67,17.67,17.62,17.63,6200.0,16.7293,16.7293,16.6819,16.6914,6200.0
2009-05-27 13:40:00,17.63,17.65,17.63,17.64,8800.0,16.6914,16.7103,16.6914,16.7009,8800.0
2009-05-27 13:45:00,17.65,17.66,17.65,17.65,9600.0,16.7103,16.7198,16.7103,16.7103,9600.0
2009-05-27 13:50:00,17.61,17.61,17.56,17.59,8200.0,16.6725,16.6725,16.6251,16.6535,8200.0
2009-05-27 13:55:00,17.59,17.61,17.58,17.61,12600.0,16.6535,16.6725,16.6441,16.6725,12600.0
2009-05-27 14:00:00,17.6,17.6,17.58,17.59,8800.0,16.663,16.663,16.6441,16.6535,8800.0
2009-05-27 14:05:00,17.59,17.59,17.56,17.57,3800.0,16.6535,16.6535,16.6251,16.6346,3800.0
2009-05-27 14:10:00,17.57,17.6,17.57,17.59,2200.0,16.6346,16.663,16.6346,16.6535,2200.0
2009-05-27 14:15:00,17.59,17.6,17.59,17.59,4400.0,16.6535,16.663,16.6535,16.6535,4400.0
2009-05-27 14:20:00,17.59,17.59,17.54,17.54,10000.0,16.6535,16.6535,16.6062,16.6062,10000.0
2009-05-27 14:25:00,17.55,17.58,17.55,17.58,6600.0,16.6157,16.6441,16.6157,16.6441,6600.0
2009-05-27 14:30:00,17.58,17.61,17.58,17.59,16000.0,16.6441,16.6725,16.6441,16.6535,16000.0
2009-05-27 14:35:00,17.6,17.64,17.59,17.64,14200.0,16.663,16.7009,16.6535,16.7009,14200.0
2009-05-27 14:40:00,17.65,17.67,17.64,17.64,13800.0,16.7103,16.7293,16.7009,16.7009,13800.0
2009-05-27 14:45:00,17.64,17.67,17.64,17.66,16200.0,16.7009,16.7293,16.7009,16.7198,16200.0
2009-05-27 14:50:00,17.66,17.67,17.65,17.65,6400.0,16.7198,16.7293,16.7103,16.7103,6400.0
2009-05-27 14:55:00,17.65,17.67,17.63,17.64,17400.0,16.7103,16.7293,16.6914,16.7009,17400.0
2009-05-27 15:00:00,17.64,17.67,17.64,17.66,10000.0,16.7009,16.7293,16.7009,16.7198,10000.0
2009-05-27 15:05:00,17.66,17.68,17.65,17.65,25200.0,16.7198,16.7387,16.7103,16.7103,25200.0
2009-05-27 15:10:00,17.65,17.65,17.6,17.65,30400.0,16.7103,16.7103,16.663,16.7103,30400.0
2009-05-27 15:15:00,17.64,17.68,17.61,17.61,48200.0,16.7009,16.7387,16.6725,16.6725,48200.0
2009-05-27 15:20:00,17.61,17.62,17.55,17.55,22400.0,16.6725,16.6819,16.6157,16.6157,22400.0
2009-05-27 15:25:00,17.55,17.59,17.55,17.58,38600.0,16.6157,16.6535,16.6157,16.6441,38600.0
2009-05-27 15:30:00,17.58,17.61,17.58,17.59,28800.0,16.6441,16.6725,16.6441,16.6535,28800.0
2009-05-27 15:35:00,17.59,17.59,17.58,17.59,58200.0,16.6535,16.6535,16.6441,16.6535,58200.0
2009-05-27 15:40:00,17.59,17.6,17.58,17.58,33200.0,16.6535,16.663,16.6441,16.6441,33200.0
2009-05-27 15:45:00,17.58,17.61,17.58,17.58,63200.0,16.6441,16.6725,16.6441,16.6441,63200.0
2009-05-27 15:50:00,17.58,17.59,17.53,17.53,77000.0,16.6441,16.6535,16.5967,16.5967,77000.0
2009-05-27 15:55:00,17.53,17.53,17.5,17.5,145200.0,16.5967,16.5967,16.5683,16.5683,145200.0
2009-05-28 09:30:00,17.64,17.82,17.56,17.78,14400.0,16.7009,16.8713,16.6251,16.8334,14400.0
2009-05-28 09:35:00,17.74,17.74,17.65,17.67,10400.0,16.7955,16.7955,16.7103,16.7293,10400.0
2009-05-28 09:40:00,17.68,17.75,17.68,17.73,20600.0,16.7387,16.805,16.7387,16.7861,20600.0
2009-05-28 09:45:00,17.73,17.75,17.69,17.71,18800.0,16.7861,16.805,16.7482,16.7671,18800.0
2009-05-28 09:50:00,17.74,17.74,17.64,17.66,30400.0,16.7955,16.7955,16.7009,16.7198,30400.0
2009-05-28 09:55:00,17.66,17.67,17.56,17.57,17000.0,16.7198,16.7293,16.6251,16.6346,17000.0
2009-05-28 10:00:00,17.57,17.57,17.46,17.48,22200.0,16.6346,16.6346,16.5304,16.5494,22200.0
2009-05-28 10:05:00,17.48,17.49,17.41,17.48,22000.0,16.5494,16.5589,16.4831,16.5494,22000.0
2009-05-28 10:10:00,17.47,17.48,17.42,17.47,26000.0,16.5399,16.5494,16.4926,16.5399,26000.0
2009-05-28 10:15:00,17.48,17.49,17.45,17.46,11000.0,16.5494,16.5589,16.521,16.5304,11000.0
2009-05-28 10:20:00,17.48,17.5,17.42,17.43,36600.0,16.5494,16.5683,16.4926,16.502,36600.0
2009-05-28 10:25:00,17.44,17.5,17.41,17.48,27800.0,16.5115,16.5683,16.4831,16.5494,27800.0
2009-05-28 10:30:00,17.49,17.49,17.42,17.43,22000.0,16.5589,16.5589,16.4926,16.502,22000.0
2009-05-28 10:35:00,17.43,17.48,17.42,17.42,23400.0,16.502,16.5494,16.4926,16.4926,23400.0
2009-05-28 10:40:00,17.42,17.46,17.4,17.45,14000.0,16.4926,16.5304,16.4736,16.521,14000.0
2009-05-28 10:45:00,17.44,17.49,17.44,17.48,13000.0,16.5115,16.5589,16.5115,16.5494,13000.0
2009-05-28 10:50:00,17.48,17.5,17.44,17.44,10000.0,16.5494,16.5683,16.5115,16.5115,10000.0
2009-05-28 10:55:00,17.45,17.55,17.45,17.55,35200.0,16.521,16.6157,16.521,16.6157,35200.0
2009-05-28 11:00:00,17.56,17.6,17.55,17.59,21600.0,16.6251,16.663,16.6157,16.6535,21600.0
2009-05-28 11:05:00,17.59,17.61,17.57,17.57,13000.0,16.6535,16.6725,16.6346,16.6346,13000.0
2009-05-28 11:10:00,17.57,17.6,17.57,17.58,32000.0,16.6346,16.663,16.6346,16.6441,32000.0
2009-05-28 11:15:00,17.57,17.61,17.57,17.58,35200.0,16.6346,16.6725,16.6346,16.6441,35200.0
2009-05-28 11:20:00,17.58,17.58,17.53,17.54,25000.0,16.6441,16.6441,16.5967,16.6062,25000.0
2009-05-28 11:25:00,17.53,17.57,17.53,17.56,29600.0,16.5967,16.6346,16.5967,16.6251,29600.0
2009-05-28 11:30:00,17.55,17.56,17.53,17.55,38200.0,16.6157,16.6251,16.5967,16.6157,38200.0
2009-05-28 11:35:00,17.55,17.58,17.54,17.55,49400.0,16.6157,16.6441,16.6062,16.6157,49400.0
2009-05-28 11:40:00,17.55,17.55,17.52,17.55,71200.0,16.6157,16.6157,16.5873,16.6157,71200.0
2009-05-28 11:45:00,17.55,17.63,17.55,17.63,9400.0,16.6157,16.6914,16.6157,16.6914,9400.0
2009-05-28 11:50:00,17.63,17.65,17.58,17.59,20600.0,16.6914,16.7103,16.6441,16.6535,20600.0
2009-05-28 11:55:00,17.59,17.6,17.55,17.56,62400.0,16.6535,16.663,16.6157,16.6251,62400.0
2009-05-28 12:00:00,17.56,17.57,17.55,17.56,18400.0,16.6251,16.6346,16.6157,16.6251,18400.0
2009-05-28 12:05:00,17.55,17.56,17.55,17.55,30000.0,16.6157,16.6251,16.6157,16.6157,30000.0
2009-05-28 12:10:00,17.56,17.56,17.5,17.5,6400.0,16.6251,16.6251,16.5683,16.5683,6400.0
2009-05-28 12:15:00,17.5,17.5,17.46,17.47,16000.0,16.5683,16.5683,16.5304,16.5399,16000.0
2009-05-28 12:20:00,17.47,17.47,17.43,17.43,7000.0,16.5399,16.5399,16.502,16.502,7000.0
2009-05-28 12:25:00,17.43,17.44,17.43,17.44,9600.0,16.502,16.5115,16.502,16.5115,9600.0
2009-05-28 12:30:00,17.43,17.43,17.43,17.43,8800.0,16.502,16.502,16.502,16.502,8800.0
2009-05-28 12:35:00,17.43,17.45,17.42,17.43,16000.0,16.502,16.521,16.4926,16.502,16000.0
2009-05-28 12:40:00,17.43,17.43,17.42,17.42,28400.0,16.502,16.502,16.4926,16.4926,28400.0
2009-05-28 12:45:00,17.42,17.42,17.39,17.4,12600.0,16.4926,16.4926,16.4642,16.4736,12600.0
2009-05-28 12:50:00,17.39,17.45,17.39,17.45,8600.0,16.4642,16.521,16.4642,16.521,8600.0
2009-05-28 12:55:00,17.45,17.47,17.44,17.47,3600.0,16.521,16.5399,16.5115,16.5399,3600.0
2009-05-28 13:00:00,17.48,17.53,17.48,17.52,19600.0,16.5494,16.5967,16.5494,16.5873,19600.0
2009-05-28 13:05:00,17.52,17.57,17.52,17.55,9000.0,16.5873,16.6346,16.5873,16.6157,9000.0
2009-05-28 13:10:00,17.55,17.58,17.54,17.57,12800.0,16.6157,16.6441,16.6062,16.6346,12800.0
2009-05-28 13:15:00,17.58,17.68,17.58,17.68,20200.0,16.6441,16.7387,16.6441,16.7387,20200.0
2009-05-28 13:20:00,17.67,17.7,17.67,17.68,15000.0,16.7293,16.7577,16.7293,16.7387,15000.0
2009-05-28 13:25:00,17.69,17.69,17.67,17.68,11600.0,16.7482,16.7482,16.7293,16.7387,11600.0
2009-05-28 13:30:00,17.68,17.69,17.64,17.68,19800.0,16.7387,16.7482,16.7009,16.7387,19800.0
2009-05-28 13:35:00,17.68,17.71,17.67,17.7,6800.0,16.7387,16.7671,16.7293,16.7577,6800.0
2009-05-28 13:40:00,17.71,17.71,17.68,17.68,7600.0,16.7671,16.7671,16.7387,16.7387,7600.0
2009-05-28 13:45:00,17.68,17.68,17.68,17.68,3800.0,16.7387,16.7387,16.7387,16.7387,3800.0
2009-05-28 13:50:00,17.68,17.68,17.67,17.67,10600.0,16.7387,16.7387,16.7293,16.7293,10600.0
2009-05-28 13:55:00,17.65,17.65,17.59,17.64,8000.0,16.7103,16.7103,16.6535,16.7009,8000.0
2009-05-28 14:00:00,17.65,17.65,17.64,17.65,11200.0,16.7103,16.7103,16.7009,16.7103,11200.0
2009-05-28 14:05:00,17.65,17.69,17.64,17.68,11400.0,16.7103,16.7482,16.7009,16.7387,11400.0
2009-05-28 14:10:00,17.69,17.7,17.67,17.67,8400.0,16.7482,16.7577,16.7293,16.7293,8400.0
2009-05-28 14:15:00,17.67,17.68,17.65,17.68,8600.0,16.7293,16.7387,16.7103,16.7387,8600.0
2009-05-28 14:20:00,17.68,17.74,17.68,17.74,11400.0,16.7387,16.7955,16.7387,16.7955,11400.0
2009-05-28 14:25:00,17.74,17.74,17.72,17.73,12400.0,16.7955,16.7955,16.7766,16.7861,12400.0
2009-05-28 14:30:00,17.74,17.77,17.73,17.77,9000.0,16.7955,16.8239,16.7861,16.8239,9000.0
2009-05-28 14:35:00,17.76,17.79,17.75,17.76,15600.0,16.8145,16.8429,16.805,16.8145,15600.0
2009-05-28 14:40:00,17.75,17.77,17.7,17.7,15000.0,16.805,16.8239,16.7577,16.7577,15000.0
2009-05-28 14:45:00,17.7,17.71,17.68,17.7,12000.0,16.7577,16.7671,16.7387,16.7577,12000.0
2009-05-28 14:50:00,17.71,17.74,17.7,17.7,15600.0,16.7671,16.7955,16.7577,16.7577,15600.0
2009-05-28 14:55:00,17.7,17.7,17.65,17.68,15600.0,16.7577,16.7577,16.7103,16.7387,15600.0
2009-05-28 15:00:00,17.68,17.71,17.68,17.68,10200.0,16.7387,16.7671,16.7387,16.7387,10200.0
2009-05-28 15:05:00,17.68,17.7,17.65,17.65,7200.0,16.7387,16.7577,16.7103,16.7103,7200.0
2009-05-28 15:10:00,17.65,17.65,17.61,17.62,11600.0,16.7103,16.7103,16.6725,16.6819,11600.0
2009-05-28 15:15:00,17.63,17.65,17.62,17.64,10200.0,16.6914,16.7103,16.6819,16.7009,10200.0
2009-05-28 15:20:00,17.63,17.63,17.6,17.6,8600.0,16.6914,16.6914,16.663,16.663,8600.0
2009-05-28 15:25:00,17.6,17.62,17.58,17.62,15200.0,16.663,16.6819,16.6441,16.6819,15200.0
2009-05-28 15:30:00,17.64,17.64,17.6,17.63,14600.0,16.7009,16.7009,16.663,16.6914,14600.0
2009-05-28 15:35:00,17.63,17.63,17.6,17.63,21600.0,16.6914,16.6914,16.663,16.6914,21600.0
2009-05-28 15:40:00,17.62,17.66,17.62,17.66,28200.0,16.6819,16.7198,16.6819,16.7198,28200.0
2009-05-28 15:45:00,17.66,17.68,17.64,17.68,39400.0,16.7198,16.7387,16.7009,16.7387,39400.0
2009-05-28 15:50:00,17.68,17.71,17.67,17.68,46200.0,16.7387,16.7671,16.7293,16.7387,46200.0
2009-05-28 15:55:00,17.68,17.73,17.68,17.73,115400.0,16.7387,16.7861,16.7387,16.7861,115400.0
2009-05-29 09:30:00,17.72,17.84,17.46,17.59,28600.0,16.7766,16.8902,16.5304,16.6535,28600.0
2009-05-29 09:35:00,17.59,17.75,17.58,17.75,12200.0,16.6535,16.805,16.6441,16.805,12200.0
2009-05-29 09:40:00,17.75,17.8,17.7,17.75,22600.0,16.805,16.8523,16.7577,16.805,22600.0
2009-05-29 09:45:00,17.75,17.75,17.61,17.63,18400.0,16.805,16.805,16.6725,16.6914,18400.0
2009-05-29 09:50:00,17.61,17.82,17.61,17.74,35600.0,16.6725,16.8713,16.6725,16.7955,35600.0
2009-05-29 09:55:00,17.75,17.83,17.75,17.82,33000.0,16.805,16.8807,16.805,16.8713,33000.0
2009-05-29 10:00:00,17.81,17.82,17.78,17.8,28400.0,16.8618,16.8713,16.8334,16.8523,28400.0
2009-05-29 10:05:00,17.79,17.83,17.79,17.82,15400.0,16.8429,16.8807,16.8429,16.8713,15400.0
2009-05-29 10:10:00,17.82,17.83,17.81,17.82,18000.0,16.8713,16.8807,16.8618,16.8713,18000.0
2009-05-29 10:15:00,17.82,17.9,17.82,17.89,25200.0,16.8713,16.947,16.8713,16.9376,25200.0
2009-05-29 10:20:00,17.9,17.9,17.88,17.9,32800.0,16.947,16.947,16.9281,16.947,32800.0
2009-05-29 10:25:00,17.9,17.95,17.89,17.93,29600.0,16.947,16.9944,16.9376,16.9754,29600.0
2009-05-29 10:30:00,17.93,17.95,17.91,17.91,38200.0,16.9754,16.9944,16.9565,16.9565,38200.0
2009-05-29 10:35:00,17.91,17.93,17.89,17.93,15600.0,16.9565,16.9754,16.9376,16.9754,15600.0
2009-05-29 10:40:00,17.92,17.93,17.91,17.92,10000.0,16.966,16.9754,16.9565,16.966,10000.0
2009-05-29 10:45:00,17.92,17.92,17.86,17.91,11600.0,16.966,16.966,16.9092,16.9565,11600.0
2009-05-29 10:50:00,17.9,17.95,17.9,17.93,21400.0,16.947,16.9944,16.947,16.9754,21400.0
2009-05-29 10:55:00,17.95,17.96,17.93,17.93,13800.0,16.9944,17.0038,16.9754,16.9754,13800.0
2009-05-29 11:00:00,17.93,17.93,17.84,17.85,19400.0,16.9754,16.9754,16.8902,16.8997,19400.0
2009-05-29 11:05:00,17.85,17.87,17.85,17.85,8800.0,16.8997,16.9186,16.8997,16.8997,8800.0
2009-05-29 11:10:00,17.85,17.85,17.81,17.81,10600.0,16.8997,16.8997,16.8618,16.8618,10600.0
2009-05-29 11:15:00,17.81,17.82,17.81,17.82,6200.0,16.8618,16.8713,16.8618,16.8713,6200.0
2009-05-29 11:20:00,17.82,17.82,17.76,17.79,14600.0,16.8713,16.8713,16.8145,16.8429,14600.0
2009-05-29 11:25:00,17.8,17.83,17.75,17.76,8400.0,16.8523,16.8807,16.805,16.8145,8400.0
2009-05-29 11:30:00,17.75,17.81,17.73,17.8,7800.0,16.805,16.8618,16.7861,16.8523,7800.0
2009-05-29 11:35:00,17.8,17.81,17.75,17.76,6600.0,16.8523,16.8618,16.805,16.8145,6600.0
2009-05-29 11:40:00,17.76,17.81,17.75,17.81,4800.0,16.8145,16.8618,16.805,16.8618,4800.0
2009-05-29 11:45:00,17.8,17.81,17.79,17.8,4800.0,16.8523,16.8618,16.8429,16.8523,4800.0
2009-05-29 11:50:00,17.79,17.79,17.75,17.75,7000.0,16.8429,16.8429,16.805,16.805,7000.0
2009-05-29 11:55:00,17.75,17.75,17.72,17.72,8000.0,16.805,16.805,16.7766,16.7766,8000.0
2009-05-29 12:00:00,17.72,17.73,17.72,17.73,6000.0,16.7766,16.7861,16.7766,16.7861,6000.0
2009-05-29 12:05:00,17.73,17.73,17.73,17.73,2800.0,16.7861,16.7861,16.7861,16.7861,2800.0
2009-05-29 12:10:00,17.73,17.77,17.73,17.77,4600.0,16.7861,16.8239,16.7861,16.8239,4600.0
2009-05-29 12:15:00,17.75,17.8,17.75,17.79,3200.0,16.805,16.8523,16.805,16.8429,3200.0
2009-05-29 12:20:00,17.78,17.79,17.77,17.79,6600.0,16.8334,16.8429,16.8239,16.8429,6600.0
2009-05-29 12:25:00,17.79,17.8,17.78,17.8,13800.0,16.8429,16.8523,16.8334,16.8523,13800.0
2009-05-29 12:30:00,17.79,17.8,17.79,17.8,6200.0,16.8429,16.8523,16.8429,16.8523,6200.0
2009-05-29 12:35:00,17.8,17.8,17.79,17.79,8200.0,16.8523,16.8523,16.8429,16.8429,8200.0
2009-05-29 12:40:00,17.79,17.8,17.77,17.8,13400.0,16.8429,16.8523,16.8239,16.8523,13400.0
2009-05-29 12:45:00,17.79,17.8,17.76,17.78,9400.0,16.8429,16.8523,16.8145,16.8334,9400.0
2009-05-29 12:50:00,17.78,17.79,17.78,17.79,4200.0,16.8334,16.8429,16.8334,16.8429,4200.0
2009-05-29 12:55:00,17.79,17.8,17.79,17.8,4400.0,16.8429,16.8523,16.8429,16.8523,4400.0
2009-05-29 13:00:00,17.8,17.84,17.79,17.84,17200.0,16.8523,16.8902,16.8429,16.8902,17200.0
2009-05-29 13:05:00,17.84,17.84,17.81,17.81,11000.0,16.8902,16.8902,16.8618,16.8618,11000.0
2009-05-29 13:10:00,17.8,17.81,17.8,17.81,3400.0,16.8523,16.8618,16.8523,16.8618,3400.0
2009-05-29 13:15:00,17.81,17.81,17.79,17.8,6600.0,16.8618,16.8618,16.8429,16.8523,6600.0
2009-05-29 13:20:00,17.79,17.8,17.79,17.8,7800.0,16.8429,16.8523,16.8429,16.8523,7800.0
2009-05-29 13:25:00,17.8,17.8,17.79,17.79,1000.0,16.8523,16.8523,16.8429,16.8429,1000.0
2009-05-29 13:30:00,17.8,17.82,17.79,17.8,14800.0,16.8523,16.8713,16.8429,16.8523,14800.0
2009-05-29 13:35:00,17.81,17.81,17.81,17.81,11000.0,16.8618,16.8618,16.8618,16.8618,11000.0
2009-05-29 13:40:00,17.81,17.81,17.81,17.81,2400.0,16.8618,16.8618,16.8618,16.8618,2400.0
2009-05-29 13:45:00,17.81,17.81,17.8,17.81,6800.0,16.8618,16.8618,16.8523,16.8618,6800.0
2009-05-29 13:50:00,17.81,17.81,17.77,17.8,4800.0,16.8618,16.8618,16.8239,16.8523,4800.0
2009-05-29 13:55:00,17.8,17.8,17.79,17.8,3400.0,16.8523,16.8523,16.8429,16.8523,3400.0
2009-05-29 14:00:00,17.8,17.8,17.77,17.79,5000.0,16.8523,16.8523,16.8239,16.8429,5000.0
2009-05-29 14:05:00,17.8,17.81,17.8,17.8,4400.0,16.8523,16.8618,16.8523,16.8523,4400.0
2009-05-29 14:10:00,17.8,17.82,17.8,17.81,8400.0,16.8523,16.8713,16.8523,16.8618,8400.0
2009-05-29 14:15:00,17.81,17.81,17.81,17.81,6000.0,16.8618,16.8618,16.8618,16.8618,6000.0
2009-05-29 14:20:00,17.81,17.81,17.78,17.78,10200.0,16.8618,16.8618,16.8334,16.8334,10200.0
2009-05-29 14:25:00,17.79,17.79,17.77,17.79,9200.0,16.8429,16.8429,16.8239,16.8429,9200.0
2009-05-29 14:30:00,17.79,17.81,17.78,17.79,11000.0,16.8429,16.8618,16.8334,16.8429,11000.0
2009-05-29 14:35:00,17.79,17.8,17.78,17.8,8400.0,16.8429,16.8523,16.8334,16.8523,8400.0
2009-05-29 14:40:00,17.81,17.81,17.8,17.81,16200.0,16.8618,16.8618,16.8523,16.8618,16200.0
2009-05-29 14:45:00,17.81,17.81,17.79,17.81,14400.0,16.8618,16.8618,16.8429,16.8618,14400.0
2009-05-29 14:50:00,17.81,17.81,17.78,17.81,15800.0,16.8618,16.8618,16.8334,16.8618,15800.0
2009-05-29 14:55:00,17.81,17.81,17.8,17.81,6000.0,16.8618,16.8618,16.8523,16.8618,6000.0
2009-05-29 15:00:00,17.81,17.82,17.81,17.81,14600.0,16.8618,16.8713,16.8618,16.8618,14600.0
2009-05-29 15:05:00,17.81,17.82,17.81,17.81,28800.0,16.8618,16.8713,16.8618,16.8618,28800.0
2009-05-29 15:10:00,17.82,17.85,17.81,17.83,42200.0,16.8713,16.8997,16.8618,16.8807,42200.0
2009-05-29 15:15:00,17.84,17.86,17.81,17.86,18200.0,16.8902,16.9092,16.8618,16.9092,18200.0
2009-05-29 15:20:00,17.86,17.86,17.81,17.82,11400.0,16.9092,16.9092,16.8618,16.8713,11400.0
2009-05-29 15:25:00,17.82,17.87,17.82,17.86,19200.0,16.8713,16.9186,16.8713,16.9092,19200.0
2009-05-29 15:30:00,17.86,17.87,17.85,17.85,23400.0,16.9092,16.9186,16.8997,16.8997,23400.0
2009-05-29 15:35:00,17.84,17.86,17.84,17.86,26800.0,16.8902,16.9092,16.8902,16.9092,26800.0
2009-05-29 15:40:00,17.86,17.91,17.85,17.91,25800.0,16.9092,16.9565,16.8997,16.9565,25800.0
2009-05-29 15:45:00,17.91,17.91,17.86,17.88,30400.0,16.9565,16.9565,16.9092,16.9281,30400.0
2009-05-29 15:50:00,17.88,17.92,17.87,17.88,42600.0,16.9281,16.966,16.9186,16.9281,42600.0
2009-05-29 15:55:00,17.88,17.96,17.86,17.95,103000.0,16.9281,17.0038,16.9092,16.9944,103000.0
2009-06-01 09:30:00,18.02,18.12,18.02,18.11,21800.0,17.0606,17.1553,17.0606,17.1458,21800.0
2009-06-01 09:35:00,18.11,18.3,18.11,18.3,36600.0,17.1458,17.3257,17.1458,17.3257,36600.0
2009-06-01 09:40:00,18.3,18.36,18.28,18.35,15600.0,17.3257,17.3825,17.3068,17.3731,15600.0
2009-06-01 09:45:00,18.35,18.35,18.34,18.34,11200.0,17.3731,17.3731,17.3636,17.3636,11200.0
2009-06-01 09:50:00,18.34,18.38,18.33,18.38,28200.0,17.3636,17.4015,17.3541,17.4015,28200.0
2009-06-01 09:55:00,18.39,18.41,18.35,18.35,17000.0,17.4109,17.4299,17.3731,17.3731,17000.0
2009-06-01 10:00:00,18.36,18.44,18.34,18.43,31600.0,17.3825,17.4583,17.3636,17.4488,31600.0
2009-06-01 10:05:00,18.43,18.47,18.43,18.45,23200.0,17.4488,17.4867,17.4488,17.4677,23200.0
2009-06-01 10:10:00,18.45,18.46,18.45,18.45,15400.0,17.4677,17.4772,17.4677,17.4677,15400.0
2009-06-01 10:15:00,18.46,18.49,18.45,18.48,14000.0,17.4772,17.5056,17.4677,17.4961,14000.0
2009-06-01 10:20:00,18.48,18.5,18.48,18.49,19800.0,17.4961,17.5151,17.4961,17.5056,19800.0
2009-06-01 10:25:00,18.49,18.53,18.49,18.51,21600.0,17.5056,17.5435,17.5056,17.5245,21600.0
2009-06-01 10:30:00,18.5,18.54,18.5,18.54,23000.0,17.5151,17.5529,17.5151,17.5529,23000.0
2009-06-01 10:35:00,18.53,18.57,18.52,18.54,25400.0,17.5435,17.5814,17.534,17.5529,25400.0
2009-06-01 10:40:00,18.54,18.55,18.53,18.54,16200.0,17.5529,17.5624,17.5435,17.5529,16200.0
2009-06-01 10:45:00,18.55,18.56,18.54,18.54,16600.0,17.5624,17.5719,17.5529,17.5529,16600.0
2009-06-01 10:50:00,18.54,18.56,18.54,18.56,17200.0,17.5529,17.5719,17.5529,17.5719,17200.0
2009-06-01 10:55:00,18.55,18.57,18.54,18.55,16600.0,17.5624,17.5814,17.5529,17.5624,16600.0
2009-06-01 11:00:00,18.56,18.56,18.54,18.55,7200.0,17.5719,17.5719,17.5529,17.5624,7200.0
2009-06-01 11:05:00,18.55,18.59,18.53,18.54,36200.0,17.5624,17.6003,17.5435,17.5529,36200.0
2009-06-01 11:10:00,18.54,18.55,18.53,18.53,16400.0,17.5529,17.5624,17.5435,17.5435,16400.0
2009-06-01 11:15:00,18.5,18.54,18.5,18.53,9200.0,17.5151,17.5529,17.5151,17.5435,9200.0
2009-06-01 11:20:00,18.53,18.53,18.41,18.43,72200.0,17.5435,17.5435,17.4299,17.4488,72200.0
2009-06-01 11:25:00,18.43,18.44,18.42,18.43,15800.0,17.4488,17.4583,17.4393,17.4488,15800.0
2009-06-01 11:30:00,18.43,18.43,18.41,18.42,12200.0,17.4488,17.4488,17.4299,17.4393,12200.0
2009-06-01 11:35:00,18.42,18.43,18.39,18.41,40400.0,17.4393,17.4488,17.4109,17.4299,40400.0
2009-06-01 11:40:00,18.41,18.41,18.36,18.37,33200.0,17.4299,17.4299,17.3825,17.392,33200.0
2009-06-01 11:45:00,18.38,18.38,18.35,18.36,15000.0,17.4015,17.4015,17.3731,17.3825,15000.0
2009-06-01 11:50:00,18.36,18.36,18.32,18.35,24800.0,17.3825,17.3825,17.3447,17.3731,24800.0
2009-06-01 11:55:00,18.35,18.37,18.34,18.36,25400.0,17.3731,17.392,17.3636,17.3825,25400.0
2009-06-01 12:00:00,18.36,18.38,18.36,18.36,13200.0,17.3825,17.4015,17.3825,17.3825,13200.0
2009-06-01 12:05:00,18.36,18.36,18.3,18.32,33000.0,17.3825,17.3825,17.3257,17.3447,33000.0
2009-06-01 12:10:00,18.32,18.32,18.31,18.32,9400.0,17.3447,17.3447,17.3352,17.3447,9400.0
2009-06-01 12:15:00,18.32,18.32,18.29,18.3,17200.0,17.3447,17.3447,17.3163,17.3257,17200.0
2009-06-01 12:20:00,18.3,18.3,18.29,18.3,7200.0,17.3257,17.3257,17.3163,17.3257,7200.0
2009-06-01 12:25:00,18.29,18.3,18.29,18.29,15000.0,17.3163,17.3257,17.3163,17.3163,15000.0
2009-06-01 12:30:00,18.3,18.3,18.29,18.29,13600.0,17.3257,17.3257,17.3163,17.3163,13600.0
2009-06-01 12:35:00,18.29,18.3,18.29,18.3,9000.0,17.3163,17.3257,17.3163,17.3257,9000.0
2009-06-01 12:40:00,18.3,18.33,18.3,18.32,11800.0,17.3257,17.3541,17.3257,17.3447,11800.0
2009-06-01 12:45:00,18.33,18.33,18.32,18.32,12200.0,17.3541,17.3541,17.3447,17.3447,12200.0
2009-06-01 12:50:00,18.32,18.34,18.32,18.34,13000.0,17.3447,17.3636,17.3447,17.3636,13000.0
2009-06-01 12:55:00,18.34,18.35,18.32,18.32,18800.0,17.3636,17.3731,17.3447,17.3447,18800.0
2009-06-01 13:00:00,18.32,18.32,18.3,18.32,9400.0,17.3447,17.3447,17.3257,17.3447,9400.0
2009-06-01 13:05:00,18.31,18.31,18.29,18.29,13800.0,17.3352,17.3352,17.3163,17.3163,13800.0
2009-06-01 13:10:00,18.29,18.3,18.27,18.27,14000.0,17.3163,17.3257,17.2973,17.2973,14000.0
2009-06-01 13:15:00,18.26,18.27,18.25,18.25,15400.0,17.2879,17.2973,17.2784,17.2784,15400.0
2009-06-01 13:20:00,18.25,18.27,18.25,18.25,21600.0,17.2784,17.2973,17.2784,17.2784,21600.0
2009-06-01 13:25:00,18.25,18.25,18.25,18.25,9400.0,17.2784,17.2784,17.2784,17.2784,9400.0
2009-06-01 13:30:00,18.25,18.28,18.25,18.27,26800.0,17.2784,17.3068,17.2784,17.2973,26800.0
2009-06-01 13:35:00,18.27,18.28,18.27,18.28,10800.0,17.2973,17.3068,17.2973,17.3068,10800.0
2009-06-01 13:40:00,18.28,18.28,18.27,18.28,15400.0,17.3068,17.3068,17.2973,17.3068,15400.0
2009-06-01 13:45:00,18.27,18.29,18.27,18.29,7400.0,17.2973,17.3163,17.2973,17.3163,7400.0
2009-06-01 13:50:00,18.29,18.29,18.28,18.29,14600.0,17.3163,17.3163,17.3068,17.3163,14600.0
2009-06-01 13:55:00,18.29,18.3,18.27,18.28,16600.0,17.3163,17.3257,17.2973,17.3068,16600.0
2009-06-01 14:00:00,18.27,18.28,18.25,18.28,17600.0,17.2973,17.3068,17.2784,17.3068,17600.0
2009-06-01 14:05:00,18.29,18.3,18.28,18.29,29400.0,17.3163,17.3257,17.3068,17.3163,29400.0
2009-06-01 14:10:00,18.29,18.3,18.25,18.25,51200.0,17.3163,17.3257,17.2784,17.2784,51200.0
2009-06-01 14:15:00,18.25,18.27,18.25,18.25,18200.0,17.2784,17.2973,17.2784,17.2784,18200.0
2009-06-01 14:20:00,18.26,18.29,18.25,18.28,13200.0,17.2879,17.3163,17.2784,17.3068,13200.0
2009-06-01 14:25:00,18.29,18.29,18.28,18.29,16200.0,17.3163,17.3163,17.3068,17.3163,16200.0
2009-06-01 14:30:00,18.29,18.29,18.27,18.27,21800.0,17.3163,17.3163,17.2973,17.2973,21800.0
2009-06-01 14:35:00,18.27,18.27,18.25,18.27,19600.0,17.2973,17.2973,17.2784,17.2973,19600.0
2009-06-01 14:40:00,18.28,18.28,18.26,18.28,16600.0,17.3068,17.3068,17.2879,17.3068,16600.0
2009-06-01 14:45:00,18.28,18.28,18.26,18.26,19600.0,17.3068,17.3068,17.2879,17.2879,19600.0
2009-06-01 14:50:00,18.26,18.27,18.25,18.27,16600.0,17.2879,17.2973,17.2784,17.2973,16600.0
2009-06-01 14:55:00,18.27,18.27,18.25,18.26,21800.0,17.2973,17.2973,17.2784,17.2879,21800.0
2009-06-01 15:00:00,18.26,18.28,18.25,18.28,15000.0,17.2879,17.3068,17.2784,17.3068,15000.0
2009-06-01 15:05:00,18.27,18.28,18.24,18.28,40800.0,17.2973,17.3068,17.2689,17.3068,40800.0
2009-06-01 15:10:00,18.28,18.29,18.25,18.25,46600.0,17.3068,17.3163,17.2784,17.2784,46600.0
2009-06-01 15:15:00,18.25,18.29,18.25,18.28,32200.0,17.2784,17.3163,17.2784,17.3068,32200.0
2009-06-01 15:20:00,18.29,18.29,18.28,18.29,21200.0,17.3163,17.3163,17.3068,17.3163,21200.0
2009-06-01 15:25:00,18.29,18.3,18.28,18.3,16000.0,17.3163,17.3257,17.3068,17.3257,16000.0
2009-06-01 15:30:00,18.3,18.31,18.29,18.3,37800.0,17.3257,17.3352,17.3163,17.3257,37800.0
2009-06-01 15:35:00,18.3,18.32,18.3,18.32,35400.0,17.3257,17.3447,17.3257,17.3447,35400.0
2009-06-01 15:40:00,18.32,18.38,18.31,18.36,89000.0,17.3447,17.4015,17.3352,17.3825,89000.0
2009-06-01 15:45:00,18.36,18.36,18.34,18.34,64800.0,17.3825,17.3825,17.3636,17.3636,64800.0
2009-06-01 15:50:00,18.35,18.36,18.34,18.35,39400.0,17.3731,17.3825,17.3636,17.3731,39400.0
2009-06-01 15:55:00,18.35,18.35,18.25,18.3,118600.0,17.3731,17.3731,17.2784,17.3257,118600.0
2009-06-02 09:30:00,18.3,18.45,18.3,18.42,46200.0,17.3257,17.4677,17.3257,17.4393,46200.0
2009-06-02 09:35:00,18.38,18.4,18.34,18.35,19600.0,17.4015,17.4204,17.3636,17.3731,19600.0
2009-06-02 09:40:00,18.35,18.4,18.31,18.4,16200.0,17.3731,17.4204,17.3352,17.4204,16200.0
2009-06-02 09:45:00,18.4,18.43,18.39,18.42,7400.0,17.4204,17.4488,17.4109,17.4393,7400.0
2009-06-02 09:50:00,18.42,18.49,18.42,18.48,21800.0,17.4393,17.5056,17.4393,17.4961,21800.0
2009-06-02 09:55:00,18.48,18.49,18.46,18.46,12000.0,17.4961,17.5056,17.4772,17.4772,12000.0
2009-06-02 10:00:00,18.47,18.59,18.47,18.59,23200.0,17.4867,17.6003,17.4867,17.6003,23200.0
2009-06-02 10:05:00,18.58,18.59,18.53,18.55,32000.0,17.5908,17.6003,17.5435,17.5624,32000.0
2009-06-02 10:10:00,18.53,18.54,18.47,18.48,17000.0,17.5435,17.5529,17.4867,17.4961,17000.0
2009-06-02 10:15:00,18.49,18.49,18.45,18.47,13200.0,17.5056,17.5056,17.4677,17.4867,13200.0
2009-06-02 10:20:00,18.46,18.53,18.46,18.53,19200.0,17.4772,17.5435,17.4772,17.5435,19200.0
2009-06-02 10:25:00,18.53,18.55,18.51,18.51,22600.0,17.5435,17.5624,17.5245,17.5245,22600.0
2009-06-02 10:30:00,18.52,18.53,18.49,18.51,12800.0,17.534,17.5435,17.5056,17.5245,12800.0
2009-06-02 10:35:00,18.51,18.52,18.5,18.52,8800.0,17.5245,17.534,17.5151,17.534,8800.0
2009-06-02 10:40:00,18.53,18.54,18.51,18.53,16000.0,17.5435,17.5529,17.5245,17.5435,16000.0
2009-06-02 10:45:00,18.53,18.54,18.5,18.51,11800.0,17.5435,17.5529,17.5151,17.5245,11800.0
2009-06-02 10:50:00,18.52,18.52,18.48,18.49,19400.0,17.534,17.534,17.4961,17.5056,19400.0
2009-06-02 10:55:00,18.48,18.52,18.47,18.5,21800.0,17.4961,17.534,17.4867,17.5151,21800.0
2009-06-02 11:00:00,18.5,18.52,18.45,18.49,21200.0,17.5151,17.534,17.4677,17.5056,21200.0
2009-06-02 11:05:00,18.46,18.48,18.45,18.48,9600.0,17.4772,17.4961,17.4677,17.4961,9600.0
2009-06-02 11:10:00,18.48,18.53,18.48,18.53,20800.0,17.4961,17.5435,17.4961,17.5435,20800.0
2009-06-02 11:15:00,18.52,18.54,18.5,18.54,25600.0,17.534,17.5529,17.5151,17.5529,25600.0
2009-06-02 11:20:00,18.54,18.54,18.52,18.53,10200.0,17.5529,17.5529,17.534,17.5435,10200.0
2009-06-02 11:25:00,18.53,18.56,18.53,18.55,21200.0,17.5435,17.5719,17.5435,17.5624,21200.0
2009-06-02 11:30:00,18.55,18.56,18.46,18.48,25800.0,17.5624,17.5719,17.4772,17.4961,25800.0
2009-06-02 11:35:00,18.48,18.49,18.46,18.49,14200.0,17.4961,17.5056,17.4772,17.5056,14200.0
2009-06-02 11:40:00,18.48,18.52,18.48,18.52,8600.0,17.4961,17.534,17.4961,17.534,8600.0
2009-06-02 11:45:00,18.52,18.54,18.48,18.5,29000.0,17.534,17.5529,17.4961,17.5151,29000.0
2009-06-02 11:50:00,18.49,18.5,18.48,18.49,8200.0,17.5056,17.5151,17.4961,17.5056,8200.0
2009-06-02 11:55:00,18.48,18.49,18.47,18.47,6600.0,17.4961,17.5056,17.4867,17.4867,6600.0
2009-06-02 12:00:00,18.48,18.49,18.47,18.48,5800.0,17.4961,17.5056,17.4867,17.4961,5800.0
2009-06-02 12:05:00,18.48,18.49,18.46,18.46,10600.0,17.4961,17.5056,17.4772,17.4772,10600.0
2009-06-02 12:10:00,18.46,18.49,18.46,18.49,11600.0,17.4772,17.5056,17.4772,17.5056,11600.0
2009-06-02 12:15:00,18.48,18.5,18.48,18.49,10200.0,17.4961,17.5151,17.4961,17.5056,10200.0
2009-06-02 12:20:00,18.48,18.49,18.43,18.46,25800.0,17.4961,17.5056,17.4488,17.4772,25800.0
2009-06-02 12:25:00,18.45,18.48,18.45,18.45,15000.0,17.4677,17.4961,17.4677,17.4677,15000.0
2009-06-02 12:30:00,18.45,18.46,18.44,18.44,8200.0,17.4677,17.4772,17.4583,17.4583,8200.0
2009-06-02 12:35:00,18.45,18.46,18.44,18.46,7800.0,17.4677,17.4772,17.4583,17.4772,7800.0
2009-06-02 12:40:00,18.46,18.46,18.43,18.44,6000.0,17.4772,17.4772,17.4488,17.4583,6000.0
2009-06-02 12:45:00,18.44,18.44,18.42,18.42,7200.0,17.4583,17.4583,17.4393,17.4393,7200.0
2009-06-02 12:50:00,18.42,18.45,18.41,18.45,12200.0,17.4393,17.4677,17.4299,17.4677,12200.0
2009-06-02 12:55:00,18.45,18.47,18.43,18.43,8600.0,17.4677,17.4867,17.4488,17.4488,8600.0
2009-06-02 13:00:00,18.43,18.45,18.41,18.41,9000.0,17.4488,17.4677,17.4299,17.4299,9000.0
2009-06-02 13:05:00,18.41,18.42,18.41,18.41,7200.0,17.4299,17.4393,17.4299,17.4299,7200.0
2009-06-02 13:10:00,18.41,18.42,18.41,18.41,8000.0,17.4299,17.4393,17.4299,17.4299,8000.0
2009-06-02 13:15:00,18.41,18.48,18.41,18.48,40200.0,17.4299,17.4961,17.4299,17.4961,40200.0
2009-06-02 13:20:00,18.48,18.5,18.47,18.5,43600.0,17.4961,17.5151,17.4867,17.5151,43600.0
2009-06-02 13:25:00,18.5,18.52,18.49,18.5,25800.0,17.5151,17.534,17.5056,17.5151,25800.0
2009-06-02 13:30:00,18.52,18.56,18.5,18.52,45200.0,17.534,17.5719,17.5151,17.534,45200.0
2009-06-02 13:35:00,18.53,18.55,18.51,18.52,25600.0,17.5435,17.5624,17.5245,17.534,25600.0
2009-06-02 13:40:00,18.51,18.51,18.49,18.5,8200.0,17.5245,17.5245,17.5056,17.5151,8200.0
2009-06-02 13:45:00,18.5,18.51,18.5,18.5,9200.0,17.5151,17.5245,17.5151,17.5151,9200.0
2009-06-02 13:50:00,18.5,18.5,18.49,18.49,9600.0,17.5151,17.5151,17.5056,17.5056,9600.0
2009-06-02 13:55:00,18.5,18.5,18.49,18.5,9000.0,17.5151,17.5151,17.5056,17.5151,9000.0
2009-06-02 14:00:00,18.5,18.5,18.49,18.49,10400.0,17.5151,17.5151,17.5056,17.5056,10400.0
2009-06-02 14:05:00,18.49,18.5,18.49,18.5,22400.0,17.5056,17.5151,17.5056,17.5151,22400.0
2009-06-02 14:10:00,18.5,18.5,18.5,18.5,10800.0,17.5151,17.5151,17.5151,17.5151,10800.0
2009-06-02 14:15:00,18.5,18.54,18.5,18.53,9000.0,17.5151,17.5529,17.5151,17.5435,9000.0
2009-06-02 14:20:00,18.52,18.57,18.51,18.55,22800.0,17.534,17.5814,17.5245,17.5624,22800.0
2009-06-02 14:25:00,18.56,18.56,18.53,18.54,7600.0,17.5719,17.5719,17.5435,17.5529,7600.0
2009-06-02 14:30:00,18.54,18.54,18.5,18.5,19800.0,17.5529,17.5529,17.5151,17.5151,19800.0
2009-06-02 14:35:00,18.5,18.52,18.5,18.5,14600.0,17.5151,17.534,17.5151,17.5151,14600.0
2009-06-02 14:40:00,18.5,18.52,18.5,18.51,9600.0,17.5151,17.534,17.5151,17.5245,9600.0
2009-06-02 14:45:00,18.5,18.51,18.5,18.5,7200.0,17.5151,17.5245,17.5151,17.5151,7200.0
2009-06-02 14:50:00,18.5,18.52,18.5,18.52,13600.0,17.5151,17.534,17.5151,17.534,13600.0
2009-06-02 14:55:00,18.52,18.52,18.5,18.5,11400.0,17.534,17.534,17.5151,17.5151,11400.0
2009-06-02 15:00:00,18.5,18.54,18.5,18.54,13800.0,17.5151,17.5529,17.5151,17.5529,13800.0
2009-06-02 15:05:00,18.53,18.55,18.53,18.55,15800.0,17.5435,17.5624,17.5435,17.5624,15800.0
2009-06-02 15:10:00,18.55,18.55,18.52,18.53,16400.0,17.5624,17.5624,17.534,17.5435,16400.0
2009-06-02 15:15:00,18.53,18.56,18.52,18.54,28800.0,17.5435,17.5719,17.534,17.5529,28800.0
2009-06-02 15:20:00,18.53,18.55,18.52,18.53,17200.0,17.5435,17.5624,17.534,17.5435,17200.0
2009-06-02 15:25:00,18.54,18.57,18.53,18.54,25000.0,17.5529,17.5814,17.5435,17.5529,25000.0
2009-06-02 15:30:00,18.54,18.55,18.53,18.55,35800.0,17.5529,17.5624,17.5435,17.5624,35800.0
2009-06-02 15:35:00,18.54,18.6,18.54,18.57,24200.0,17.5529,17.6098,17.5529,17.5814,24200.0
2009-06-02 15:40:00,18.58,18.61,18.57,18.6,37400.0,17.5908,17.6192,17.5814,17.6098,37400.0
2009-06-02 15:45:00,18.6,18.61,18.59,18.61,36600.0,17.6098,17.6192,17.6003,17.6192,36600.0
2009-06-02 15:50:00,18.61,18.62,18.54,18.55,42200.0,17.6192,17.6287,17.5529,17.5624,42200.0
2009-06-02 15:55:00,18.55,18.6,18.55,18.59,123800.0,17.5624,17.6098,17.5624,17.6003,123800.0
2009-06-03 09:30:00,18.5,18.5,18.42,18.49,17000.0,17.5151,17.5151,17.4393,17.5056,17000.0
2009-06-03 09:35:00,18.49,18.63,18.46,18.61,23000.0,17.5056,17.6382,17.4772,17.6192,23000.0
2009-06-03 09:40:00,18.61,18.61,18.47,18.57,13200.0,17.6192,17.6192,17.4867,17.5814,13200.0
2009-06-03 09:45:00,18.57,18.66,18.56,18.66,17000.0,17.5814,17.6666,17.5719,17.6666,17000.0
2009-06-03 09:50:00,18.68,18.68,18.59,18.61,21400.0,17.6855,17.6855,17.6003,17.6192,21400.0
2009-06-03 09:55:00,18.61,18.61,18.57,18.59,10800.0,17.6192,17.6192,17.5814,17.6003,10800.0
2009-06-03 10:00:00,18.58,18.64,18.57,18.61,24600.0,17.5908,17.6476,17.5814,17.6192,24600.0
2009-06-03 10:05:00,18.61,18.64,18.61,18.61,16400.0,17.6192,17.6476,17.6192,17.6192,16400.0
2009-06-03 10:10:00,18.61,18.63,18.61,18.63,8400.0,17.6192,17.6382,17.6192,17.6382,8400.0
2009-06-03 10:15:00,18.62,18.63,18.57,18.59,15600.0,17.6287,17.6382,17.5814,17.6003,15600.0
2009-06-03 10:20:00,18.58,18.58,18.54,18.54,7600.0,17.5908,17.5908,17.5529,17.5529,7600.0
2009-06-03 10:25:00,18.54,18.56,18.54,18.56,14400.0,17.5529,17.5719,17.5529,17.5719,14400.0
2009-06-03 10:30:00,18.56,18.56,18.54,18.54,14200.0,17.5719,17.5719,17.5529,17.5529,14200.0
2009-06-03 10:35:00,18.54,18.54,18.52,18.53,10000.0,17.5529,17.5529,17.534,17.5435,10000.0
2009-06-03 10:40:00,18.52,18.58,18.5,18.57,39600.0,17.534,17.5908,17.5151,17.5814,39600.0
2009-06-03 10:45:00,18.57,18.58,18.52,18.52,11200.0,17.5814,17.5908,17.534,17.534,11200.0
2009-06-03 10:50:00,18.52,18.53,18.5,18.5,19000.0,17.534,17.5435,17.5151,17.5151,19000.0
2009-06-03 10:55:00,18.5,18.5,18.49,18.49,8200.0,17.5151,17.5151,17.5056,17.5056,8200.0
2009-06-03 11:00:00,18.49,18.51,18.49,18.51,17600.0,17.5056,17.5245,17.5056,17.5245,17600.0
2009-06-03 11:05:00,18.51,18.52,18.5,18.51,16400.0,17.5245,17.534,17.5151,17.5245,16400.0
2009-06-03 11:10:00,18.5,18.51,18.5,18.5,10400.0,17.5151,17.5245,17.5151,17.5151,10400.0
2009-06-03 11:15:00,18.5,18.5,18.5,18.5,12000.0,17.5151,17.5151,17.5151,17.5151,12000.0
2009-06-03 11:20:00,18.5,18.51,18.5,18.51,14600.0,17.5151,17.5245,17.5151,17.5245,14600.0
2009-06-03 11:25:00,18.5,18.51,18.5,18.5,10800.0,17.5151,17.5245,17.5151,17.5151,10800.0
2009-06-03 11:30:00,18.5,18.51,18.49,18.49,9800.0,17.5151,17.5245,17.5056,17.5056,9800.0
2009-06-03 11:35:00,18.49,18.5,18.47,18.47,10600.0,17.5056,17.5151,17.4867,17.4867,10600.0
2009-06-03 11:40:00,18.48,18.51,18.46,18.48,22000.0,17.4961,17.5245,17.4772,17.4961,22000.0
2009-06-03 11:45:00,18.47,18.47,18.46,18.46,5800.0,17.4867,17.4867,17.4772,17.4772,5800.0
2009-06-03 11:50:00,18.47,18.47,18.46,18.46,4800.0,17.4867,17.4867,17.4772,17.4772,4800.0
2009-06-03 11:55:00,18.46,18.46,18.42,18.43,17200.0,17.4772,17.4772,17.4393,17.4488,17200.0
2009-06-03 12:00:00,18.43,18.43,18.41,18.41,11600.0,17.4488,17.4488,17.4299,17.4299,11600.0
2009-06-03 12:05:00,18.41,18.43,18.41,18.41,7400.0,17.4299,17.4488,17.4299,17.4299,7400.0
2009-06-03 12:10:00,18.42,18.46,18.41,18.44,47200.0,17.4393,17.4772,17.4299,17.4583,47200.0
2009-06-03 12:15:00,18.43,18.49,18.43,18.48,19200.0,17.4488,17.5056,17.4488,17.4961,19200.0
2009-06-03 12:20:00,18.48,18.48,18.47,18.47,5800.0,17.4961,17.4961,17.4867,17.4867,5800.0
2009-06-03 12:25:00,18.46,18.47,18.43,18.43,8000.0,17.4772,17.4867,17.4488,17.4488,8000.0
2009-06-03 12:30:00,18.43,18.43,18.43,18.43,9400.0,17.4488,17.4488,17.4488,17.4488,9400.0
2009-06-03 12:35:00,18.43,18.45,18.43,18.45,4200.0,17.4488,17.4677,17.4488,17.4677,4200.0
2009-06-03 12:40:00,18.45,18.46,18.45,18.46,10600.0,17.4677,17.4772,17.4677,17.4772,10600.0
2009-06-03 12:45:00,18.46,18.47,18.45,18.45,5000.0,17.4772,17.4867,17.4677,17.4677,5000.0
2009-06-03 12:50:00,18.45,18.45,18.44,18.45,12800.0,17.4677,17.4677,17.4583,17.4677,12800.0
2009-06-03 12:55:00,18.45,18.45,18.44,18.45,6800.0,17.4677,17.4677,17.4583,17.4677,6800.0
2009-06-03 13:00:00,18.45,18.45,18.44,18.44,4400.0,17.4677,17.4677,17.4583,17.4583,4400.0
2009-06-03 13:05:00,18.45,18.46,18.44,18.46,16200.0,17.4677,17.4772,17.4583,17.4772,16200.0
2009-06-03 13:10:00,18.45,18.46,18.45,18.45,2000.0,17.4677,17.4772,17.4677,17.4677,2000.0
2009-06-03 13:15:00,18.46,18.46,18.45,18.46,4400.0,17.4772,17.4772,17.4677,17.4772,4400.0
2009-06-03 13:20:00,18.45,18.46,18.45,18.46,12000.0,17.4677,17.4772,17.4677,17.4772,12000.0
2009-06-03 13:25:00,18.46,18.46,18.44,18.45,20400.0,17.4772,17.4772,17.4583,17.4677,20400.0
2009-06-03 13:30:00,18.45,18.47,18.45,18.47,12200.0,17.4677,17.4867,17.4677,17.4867,12200.0
2009-06-03 13:35:00,18.47,18.47,18.43,18.45,6600.0,17.4867,17.4867,17.4488,17.4677,6600.0
2009-06-03 13:40:00,18.45,18.45,18.43,18.45,15000.0,17.4677,17.4677,17.4488,17.4677,15000.0
2009-06-03 13:45:00,18.45,18.46,18.44,18.46,21400.0,17.4677,17.4772,17.4583,17.4772,21400.0
2009-06-03 13:50:00,18.46,18.46,18.46,18.46,8200.0,17.4772,17.4772,17.4772,17.4772,8200.0
2009-06-03 13:55:00,18.46,18.46,18.46,18.46,8000.0,17.4772,17.4772,17.4772,17.4772,8000.0
2009-06-03 14:00:00,18.46,18.47,18.46,18.47,12200.0,17.4772,17.4867,17.4772,17.4867,12200.0
2009-06-03 14:05:00,18.46,18.47,18.46,18.46,17400.0,17.4772,17.4867,17.4772,17.4772,17400.0
2009-06-03 14:10:00,18.46,18.47,18.46,18.47,10200.0,17.4772,17.4867,17.4772,17.4867,10200.0
2009-06-03 14:15:00,18.47,18.48,18.47,18.48,13400.0,17.4867,17.4961,17.4867,17.4961,13400.0
2009-06-03 14:20:00,18.49,18.5,18.48,18.49,12000.0,17.5056,17.5151,17.4961,17.5056,12000.0
2009-06-03 14:25:00,18.5,18.5,18.49,18.49,10600.0,17.5151,17.5151,17.5056,17.5056,10600.0
2009-06-03 14:30:00,18.49,18.5,18.49,18.49,12600.0,17.5056,17.5151,17.5056,17.5056,12600.0
2009-06-03 14:35:00,18.5,18.5,18.49,18.5,14400.0,17.5151,17.5151,17.5056,17.5151,14400.0
2009-06-03 14:40:00,18.49,18.5,18.49,18.5,9200.0,17.5056,17.5151,17.5056,17.5151,9200.0
2009-06-03 14:45:00,18.5,18.5,18.48,18.49,9800.0,17.5151,17.5151,17.4961,17.5056,9800.0
2009-06-03 14:50:00,18.5,18.5,18.48,18.49,11600.0,17.5151,17.5151,17.4961,17.5056,11600.0
2009-06-03 14:55:00,18.49,18.53,18.48,18.52,20400.0,17.5056,17.5435,17.4961,17.534,20400.0
2009-06-03 15:00:00,18.51,18.52,18.49,18.5,10000.0,17.5245,17.534,17.5056,17.5151,10000.0
2009-06-03 15:05:00,18.49,18.5,18.49,18.5,15600.0,17.5056,17.5151,17.5056,17.5151,15600.0
2009-06-03 15:10:00,18.5,18.5,18.47,18.48,21800.0,17.5151,17.5151,17.4867,17.4961,21800.0
2009-06-03 15:15:00,18.48,18.5,18.48,18.5,21200.0,17.4961,17.5151,17.4961,17.5151,21200.0
2009-06-03 15:20:00,18.49,18.5,18.48,18.49,14400.0,17.5056,17.5151,17.4961,17.5056,14400.0
2009-06-03 15:25:00,18.48,18.49,18.45,18.46,27000.0,17.4961,17.5056,17.4677,17.4772,27000.0
2009-06-03 15:30:00,18.46,18.48,18.45,18.46,27600.0,17.4772,17.4961,17.4677,17.4772,27600.0
2009-06-03 15:35:00,18.46,18.46,18.43,18.44,16400.0,17.4772,17.4772,17.4488,17.4583,16400.0
2009-06-03 15:40:00,18.43,18.49,18.43,18.44,41800.0,17.4488,17.5056,17.4488,17.4583,41800.0
2009-06-03 15:45:00,18.44,18.45,18.43,18.43,58200.0,17.4583,17.4677,17.4488,17.4488,58200.0
2009-06-03 15:50:00,18.43,18.47,18.4,18.4,41000.0,17.4488,17.4867,17.4204,17.4204,41000.0
2009-06-03 15:55:00,18.41,18.51,18.4,18.5,70800.0,17.4299,17.5245,17.4204,17.5151,70800.0
2009-06-04 09:30:00,18.49,18.5,18.38,18.44,19200.0,17.5056,17.5151,17.4015,17.4583,19200.0
2009-06-04 09:35:00,18.45,18.45,18.4,18.43,9800.0,17.4677,17.4677,17.4204,17.4488,9800.0
2009-06-04 09:40:00,18.43,18.5,18.43,18.49,11200.0,17.4488,17.5151,17.4488,17.5056,11200.0
2009-06-04 09:45:00,18.48,18.48,18.4,18.4,4400.0,17.4961,17.4961,17.4204,17.4204,4400.0
2009-06-04 09:50:00,18.4,18.4,18.38,18.39,36400.0,17.4204,17.4204,17.4015,17.4109,36400.0
2009-06-04 09:55:00,18.39,18.39,18.38,18.39,10400.0,17.4109,17.4109,17.4015,17.4109,10400.0
2009-06-04 10:00:00,18.39,18.4,18.38,18.4,14800.0,17.4109,17.4204,17.4015,17.4204,14800.0
2009-06-04 10:05:00,18.39,18.39,18.36,18.39,66200.0,17.4109,17.4109,17.3825,17.4109,66200.0
2009-06-04 10:10:00,18.39,18.43,18.39,18.4,9600.0,17.4109,17.4488,17.4109,17.4204,9600.0
2009-06-04 10:15:00,18.4,18.4,18.33,18.34,17400.0,17.4204,17.4204,17.3541,17.3636,17400.0
2009-06-04 10:20:00,18.34,18.4,18.33,18.39,10000.0,17.3636,17.4204,17.3541,17.4109,10000.0
2009-06-04 10:25:00,18.4,18.4,18.37,18.38,11600.0,17.4204,17.4204,17.392,17.4015,11600.0
2009-06-04 10:30:00,18.39,18.39,18.36,18.36,24600.0,17.4109,17.4109,17.3825,17.3825,24600.0
2009-06-04 10:35:00,18.36,18.36,18.34,18.36,27600.0,17.3825,17.3825,17.3636,17.3825,27600.0
2009-06-04 10:40:00,18.36,18.36,18.31,18.33,20400.0,17.3825,17.3825,17.3352,17.3541,20400.0
2009-06-04 10:45:00,18.32,18.35,18.32,18.32,7200.0,17.3447,17.3731,17.3447,17.3447,7200.0
2009-06-04 10:50:00,18.32,18.35,18.29,18.34,31400.0,17.3447,17.3731,17.3163,17.3636,31400.0
2009-06-04 10:55:00,18.34,18.38,18.33,18.34,13200.0,17.3636,17.4015,17.3541,17.3636,13200.0
2009-06-04 11:00:00,18.34,18.36,18.33,18.33,13600.0,17.3636,17.3825,17.3541,17.3541,13600.0
2009-06-04 11:05:00,18.33,18.33,18.31,18.33,10200.0,17.3541,17.3541,17.3352,17.3541,10200.0
2009-06-04 11:10:00,18.33,18.36,18.33,18.36,16800.0,17.3541,17.3825,17.3541,17.3825,16800.0
2009-06-04 11:15:00,18.36,18.36,18.34,18.36,25400.0,17.3825,17.3825,17.3636,17.3825,25400.0
2009-06-04 11:20:00,18.36,18.36,18.34,18.35,22600.0,17.3825,17.3825,17.3636,17.3731,22600.0
2009-06-04 11:25:00,18.35,18.36,18.33,18.36,18600.0,17.3731,17.3825,17.3541,17.3825,18600.0
2009-06-04 11:30:00,18.36,18.36,18.34,18.35,10600.0,17.3825,17.3825,17.3636,17.3731,10600.0
2009-06-04 11:35:00,18.35,18.36,18.33,18.35,19800.0,17.3731,17.3825,17.3541,17.3731,19800.0
2009-06-04 11:40:00,18.36,18.36,18.33,18.34,13200.0,17.3825,17.3825,17.3541,17.3636,13200.0
2009-06-04 11:45:00,18.34,18.36,18.34,18.36,7600.0,17.3636,17.3825,17.3636,17.3825,7600.0
2009-06-04 11:50:00,18.36,18.36,18.34,18.35,12800.0,17.3825,17.3825,17.3636,17.3731,12800.0
2009-06-04 11:55:00,18.35,18.36,18.34,18.35,12400.0,17.3731,17.3825,17.3636,17.3731,12400.0
2009-06-04 12:00:00,18.34,18.35,18.33,18.34,14600.0,17.3636,17.3731,17.3541,17.3636,14600.0
2009-06-04 12:05:00,18.35,18.36,18.35,18.36,14000.0,17.3731,17.3825,17.3731,17.3825,14000.0
2009-06-04 12:10:00,18.36,18.37,18.35,18.36,12400.0,17.3825,17.392,17.3731,17.3825,12400.0
2009-06-04 12:15:00,18.37,18.38,18.36,18.37,31000.0,17.392,17.4015,17.3825,17.392,31000.0
2009-06-04 12:20:00,18.38,18.38,18.35,18.36,18400.0,17.4015,17.4015,17.3731,17.3825,18400.0
2009-06-04 12:25:00,18.36,18.38,18.35,18.36,22600.0,17.3825,17.4015,17.3731,17.3825,22600.0
2009-06-04 12:30:00,18.36,18.36,18.34,18.35,48600.0,17.3825,17.3825,17.3636,17.3731,48600.0
2009-06-04 12:35:00,18.35,18.35,18.34,18.35,111800.0,17.3731,17.3731,17.3636,17.3731,111800.0
2009-06-04 12:40:00,18.35,18.36,18.35,18.36,13000.0,17.3731,17.3825,17.3731,17.3825,13000.0
2009-06-04 12:45:00,18.36,18.36,18.36,18.36,17800.0,17.3825,17.3825,17.3825,17.3825,17800.0
2009-06-04 12:50:00,18.36,18.36,18.34,18.34,14600.0,17.3825,17.3825,17.3636,17.3636,14600.0
2009-06-04 12:55:00,18.35,18.36,18.3,18.36,30200.0,17.3731,17.3825,17.3257,17.3825,30200.0
2009-06-04 13:00:00,18.38,18.41,18.35,18.4,18200.0,17.4015,17.4299,17.3731,17.4204,18200.0
2009-06-04 13:05:00,18.41,18.42,18.38,18.38,13200.0,17.4299,17.4393,17.4015,17.4015,13200.0
2009-06-04 13:10:00,18.38,18.38,18.34,18.34,42000.0,17.4015,17.4015,17.3636,17.3636,42000.0
2009-06-04 13:15:00,18.34,18.36,18.34,18.35,46800.0,17.3636,17.3825,17.3636,17.3731,46800.0
2009-06-04 13:20:00,18.36,18.38,18.36,18.38,6000.0,17.3825,17.4015,17.3825,17.4015,6000.0
2009-06-04 13:25:00,18.37,18.38,18.36,18.38,126400.0,17.392,17.4015,17.3825,17.4015,126400.0
2009-06-04 13:30:00,18.37,18.39,18.37,18.39,13000.0,17.392,17.4109,17.392,17.4109,13000.0
2009-06-04 13:35:00,18.4,18.41,18.38,18.4,31800.0,17.4204,17.4299,17.4015,17.4204,31800.0
2009-06-04 13:40:00,18.4,18.4,18.36,18.36,8800.0,17.4204,17.4204,17.3825,17.3825,8800.0
2009-06-04 13:45:00,18.36,18.36,18.36,18.36,3400.0,17.3825,17.3825,17.3825,17.3825,3400.0
2009-06-04 13:50:00,18.36,18.37,18.36,18.36,10400.0,17.3825,17.392,17.3825,17.3825,10400.0
2009-06-04 13:55:00,18.36,18.36,18.35,18.36,5400.0,17.3825,17.3825,17.3731,17.3825,5400.0
2009-06-04 14:00:00,18.36,18.38,18.36,18.38,8200.0,17.3825,17.4015,17.3825,17.4015,8200.0
2009-06-04 14:05:00,18.38,18.43,18.38,18.42,14600.0,17.4015,17.4488,17.4015,17.4393,14600.0
2009-06-04 14:10:00,18.43,18.44,18.42,18.42,10600.0,17.4488,17.4583,17.4393,17.4393,10600.0
2009-06-04 14:15:00,18.42,18.44,18.42,18.44,9600.0,17.4393,17.4583,17.4393,17.4583,9600.0
2009-06-04 14:20:00,18.44,18.47,18.44,18.46,10400.0,17.4583,17.4867,17.4583,17.4772,10400.0
2009-06-04 14:25:00,18.47,18.49,18.47,18.48,11400.0,17.4867,17.5056,17.4867,17.4961,11400.0
2009-06-04 14:30:00,18.48,18.48,18.47,18.48,11800.0,17.4961,17.4961,17.4867,17.4961,11800.0
2009-06-04 14:35:00,18.48,18.48,18.45,18.47,16400.0,17.4961,17.4961,17.4677,17.4867,16400.0
2009-06-04 14:40:00,18.47,18.51,18.47,18.5,11800.0,17.4867,17.5245,17.4867,17.5151,11800.0
2009-06-04 14:45:00,18.5,18.52,18.5,18.52,15000.0,17.5151,17.534,17.5151,17.534,15000.0
2009-06-04 14:50:00,18.52,18.52,18.5,18.5,24000.0,17.534,17.534,17.5151,17.5151,24000.0
2009-06-04 14:55:00,18.5,18.52,18.5,18.5,14000.0,17.5151,17.534,17.5151,17.5151,14000.0
2009-06-04 15:00:00,18.49,18.52,18.49,18.5,23800.0,17.5056,17.534,17.5056,17.5151,23800.0
2009-06-04 15:05:00,18.5,18.52,18.5,18.52,14000.0,17.5151,17.534,17.5151,17.534,14000.0
2009-06-04 15:10:00,18.52,18.53,18.5,18.51,25600.0,17.534,17.5435,17.5151,17.5245,25600.0
2009-06-04 15:15:00,18.52,18.55,18.51,18.54,21800.0,17.534,17.5624,17.5245,17.5529,21800.0
2009-06-04 15:20:00,18.55,18.57,18.54,18.56,31000.0,17.5624,17.5814,17.5529,17.5719,31000.0
2009-06-04 15:25:00,18.56,18.59,18.54,18.56,18800.0,17.5719,17.6003,17.5529,17.5719,18800.0
2009-06-04 15:30:00,18.56,18.56,18.5,18.53,27600.0,17.5719,17.5719,17.5151,17.5435,27600.0
2009-06-04 15:35:00,18.54,18.55,18.51,18.54,21200.0,17.5529,17.5624,17.5245,17.5529,21200.0
2009-06-04 15:40:00,18.54,18.55,18.5,18.55,32000.0,17.5529,17.5624,17.5151,17.5624,32000.0
2009-06-04 15:45:00,18.55,18.63,18.54,18.58,55000.0,17.5624,17.6382,17.5529,17.5908,55000.0
2009-06-04 15:50:00,18.58,18.64,18.58,18.59,57400.0,17.5908,17.6476,17.5908,17.6003,57400.0
2009-06-04 15:55:00,18.6,18.64,18.59,18.64,106600.0,17.6098,17.6476,17.6003,17.6476,106600.0
2009-06-05 09:30:00,18.74,18.74,18.52,18.59,18200.0,17.7423,17.7423,17.534,17.6003,18200.0
2009-06-05 09:35:00,18.59,18.7,18.55,18.68,21000.0,17.6003,17.7044,17.5624,17.6855,21000.0
2009-06-05 09:40:00,18.67,18.72,18.63,18.67,11400.0,17.676,17.7234,17.6382,17.676,11400.0
2009-06-05 09:45:00,18.66,18.67,18.61,18.66,33000.0,17.6666,17.676,17.6192,17.6666,33000.0
2009-06-05 09:50:00,18.67,18.77,18.66,18.74,13800.0,17.676,17.7707,17.6666,17.7423,13800.0
2009-06-05 09:55:00,18.74,18.78,18.71,18.76,19200.0,17.7423,17.7802,17.7139,17.7612,19200.0
2009-06-05 10:00:00,18.75,18.78,18.75,18.78,14000.0,17.7518,17.7802,17.7518,17.7802,14000.0
2009-06-05 10:05:00,18.78,18.79,18.75,18.78,41000.0,17.7802,17.7896,17.7518,17.7802,41000.0
2009-06-05 10:10:00,18.78,18.78,18.75,18.77,32200.0,17.7802,17.7802,17.7518,17.7707,32200.0
2009-06-05 10:15:00,18.76,18.78,18.75,18.75,15200.0,17.7612,17.7802,17.7518,17.7518,15200.0
2009-06-05 10:20:00,18.76,18.83,18.75,18.79,31800.0,17.7612,17.8275,17.7518,17.7896,31800.0
2009-06-05 10:25:00,18.79,18.81,18.78,18.8,13000.0,17.7896,17.8086,17.7802,17.7991,13000.0
2009-06-05 10:30:00,18.79,18.8,18.75,18.78,14200.0,17.7896,17.7991,17.7518,17.7802,14200.0
2009-06-05 10:35:00,18.78,18.8,18.75,18.79,16600.0,17.7802,17.7991,17.7518,17.7896,16600.0
2009-06-05 10:40:00,18.79,18.83,18.79,18.81,8200.0,17.7896,17.8275,17.7896,17.8086,8200.0
2009-06-05 10:45:00,18.81,18.83,18.79,18.79,9000.0,17.8086,17.8275,17.7896,17.7896,9000.0
2009-06-05 10:50:00,18.78,18.79,18.77,18.77,8400.0,17.7802,17.7896,17.7707,17.7707,8400.0
2009-06-05 10:55:00,18.77,18.78,18.74,18.78,14800.0,17.7707,17.7802,17.7423,17.7802,14800.0
2009-06-05 11:00:00,18.79,18.85,18.79,18.84,6200.0,17.7896,17.8464,17.7896,17.837,6200.0
2009-06-05 11:05:00,18.84,18.86,18.84,18.86,7600.0,17.837,17.8559,17.837,17.8559,7600.0
2009-06-05 11:10:00,18.85,18.86,18.84,18.86,10400.0,17.8464,17.8559,17.837,17.8559,10400.0
2009-06-05 11:15:00,18.86,18.86,18.85,18.85,32600.0,17.8559,17.8559,17.8464,17.8464,32600.0
2009-06-05 11:20:00,18.85,18.85,18.84,18.84,32400.0,17.8464,17.8464,17.837,17.837,32400.0
2009-06-05 11:25:00,18.84,18.84,18.83,18.83,7200.0,17.837,17.837,17.8275,17.8275,7200.0
2009-06-05 11:30:00,18.84,18.84,18.8,18.8,7800.0,17.837,17.837,17.7991,17.7991,7800.0
2009-06-05 11:35:00,18.8,18.8,18.79,18.8,8200.0,17.7991,17.7991,17.7896,17.7991,8200.0
2009-06-05 11:40:00,18.8,18.84,18.8,18.84,13600.0,17.7991,17.837,17.7991,17.837,13600.0
2009-06-05 11:45:00,18.84,18.85,18.83,18.85,18200.0,17.837,17.8464,17.8275,17.8464,18200.0
2009-06-05 11:50:00,18.85,18.87,18.84,18.87,43400.0,17.8464,17.8654,17.837,17.8654,43400.0
2009-06-05 11:55:00,18.87,18.89,18.86,18.88,6000.0,17.8654,17.8843,17.8559,17.8748,6000.0
2009-06-05 12:00:00,18.88,18.9,18.88,18.88,5800.0,17.8748,17.8938,17.8748,17.8748,5800.0
2009-06-05 12:05:00,18.88,18.92,18.88,18.91,18000.0,17.8748,17.9127,17.8748,17.9033,18000.0
2009-06-05 12:10:00,18.91,18.91,18.88,18.91,19400.0,17.9033,17.9033,17.8748,17.9033,19400.0
2009-06-05 12:15:00,18.91,18.91,18.91,18.91,9400.0,17.9033,17.9033,17.9033,17.9033,9400.0
2009-06-05 12:20:00,18.91,18.93,18.9,18.93,25000.0,17.9033,17.9222,17.8938,17.9222,25000.0
2009-06-05 12:25:00,18.93,18.98,18.93,18.98,19400.0,17.9222,17.9695,17.9222,17.9695,19400.0
2009-06-05 12:30:00,18.98,19.0,18.98,19.0,33400.0,17.9695,17.9885,17.9695,17.9885,33400.0
2009-06-05 12:35:00,19.0,19.02,18.97,18.98,18600.0,17.9885,18.0074,17.9601,17.9695,18600.0
2009-06-05 12:40:00,18.97,18.97,18.93,18.95,14400.0,17.9601,17.9601,17.9222,17.9411,14400.0
2009-06-05 12:45:00,18.95,18.96,18.94,18.95,4600.0,17.9411,17.9506,17.9317,17.9411,4600.0
2009-06-05 12:50:00,18.95,18.95,18.93,18.95,7600.0,17.9411,17.9411,17.9222,17.9411,7600.0
2009-06-05 12:55:00,18.95,18.95,18.93,18.95,6000.0,17.9411,17.9411,17.9222,17.9411,6000.0
2009-06-05 13:00:00,18.96,18.96,18.95,18.95,5200.0,17.9506,17.9506,17.9411,17.9411,5200.0
2009-06-05 13:05:00,18.95,18.96,18.94,18.94,8000.0,17.9411,17.9506,17.9317,17.9317,8000.0
2009-06-05 13:10:00,18.93,18.95,18.9,18.93,12400.0,17.9222,17.9411,17.8938,17.9222,12400.0
2009-06-05 13:15:00,18.92,18.93,18.91,18.91,6600.0,17.9127,17.9222,17.9033,17.9033,6600.0
2009-06-05 13:20:00,18.91,18.91,18.88,18.89,8400.0,17.9033,17.9033,17.8748,17.8843,8400.0
2009-06-05 13:25:00,18.89,18.89,18.88,18.89,7600.0,17.8843,17.8843,17.8748,17.8843,7600.0
2009-06-05 13:30:00,18.89,18.9,18.89,18.89,10200.0,17.8843,17.8938,17.8843,17.8843,10200.0
2009-06-05 13:35:00,18.89,18.89,18.88,18.88,5000.0,17.8843,17.8843,17.8748,17.8748,5000.0
2009-06-05 13:40:00,18.88,18.92,18.88,18.9,14600.0,17.8748,17.9127,17.8748,17.8938,14600.0
2009-06-05 13:45:00,18.9,18.9,18.89,18.9,6600.0,17.8938,17.8938,17.8843,17.8938,6600.0
2009-06-05 13:50:00,18.9,18.9,18.89,18.9,3400.0,17.8938,17.8938,17.8843,17.8938,3400.0
2009-06-05 13:55:00,18.9,18.9,18.86,18.89,7800.0,17.8938,17.8938,17.8559,17.8843,7800.0
2009-06-05 14:00:00,18.89,18.89,18.86,18.86,5000.0,17.8843,17.8843,17.8559,17.8559,5000.0
2009-06-05 14:05:00,18.86,18.87,18.84,18.85,15400.0,17.8559,17.8654,17.837,17.8464,15400.0
2009-06-05 14:10:00,18.85,18.86,18.85,18.86,8600.0,17.8464,17.8559,17.8464,17.8559,8600.0
2009-06-05 14:15:00,18.86,18.86,18.85,18.85,16800.0,17.8559,17.8559,17.8464,17.8464,16800.0
2009-06-05 14:20:00,18.85,18.88,18.85,18.88,15400.0,17.8464,17.8748,17.8464,17.8748,15400.0
2009-06-05 14:25:00,18.88,18.89,18.86,18.86,11000.0,17.8748,17.8843,17.8559,17.8559,11000.0
2009-06-05 14:30:00,18.86,18.86,18.84,18.85,27400.0,17.8559,17.8559,17.837,17.8464,27400.0
2009-06-05 14:35:00,18.85,18.89,18.85,18.86,19200.0,17.8464,17.8843,17.8464,17.8559,19200.0
2009-06-05 14:40:00,18.86,18.88,18.86,18.86,17200.0,17.8559,17.8748,17.8559,17.8559,17200.0
2009-06-05 14:45:00,18.86,18.86,18.86,18.86,10200.0,17.8559,17.8559,17.8559,17.8559,10200.0
2009-06-05 14:50:00,18.86,18.86,18.86,18.86,11000.0,17.8559,17.8559,17.8559,17.8559,11000.0
2009-06-05 14:55:00,18.86,18.86,18.86,18.86,11200.0,17.8559,17.8559,17.8559,17.8559,11200.0
2009-06-05 15:00:00,18.86,18.86,18.83,18.85,13200.0,17.8559,17.8559,17.8275,17.8464,13200.0
2009-06-05 15:05:00,18.86,18.89,18.86,18.86,35600.0,17.8559,17.8843,17.8559,17.8559,35600.0
2009-06-05 15:10:00,18.86,18.86,18.85,18.86,12000.0,17.8559,17.8559,17.8464,17.8559,12000.0
2009-06-05 15:15:00,18.85,18.86,18.84,18.86,11600.0,17.8464,17.8559,17.837,17.8559,11600.0
2009-06-05 15:20:00,18.86,18.88,18.84,18.87,17000.0,17.8559,17.8748,17.837,17.8654,17000.0
2009-06-05 15:25:00,18.88,18.89,18.86,18.86,27600.0,17.8748,17.8843,17.8559,17.8559,27600.0
2009-06-05 15:30:00,18.86,18.89,18.86,18.88,15800.0,17.8559,17.8843,17.8559,17.8748,15800.0
2009-06-05 15:35:00,18.88,18.9,18.88,18.89,28800.0,17.8748,17.8938,17.8748,17.8843,28800.0
2009-06-05 15:40:00,18.89,18.93,18.87,18.89,27600.0,17.8843,17.9222,17.8654,17.8843,27600.0
2009-06-05 15:45:00,18.89,18.92,18.84,18.85,26000.0,17.8843,17.9127,17.837,17.8464,26000.0
2009-06-05 15:50:00,18.85,18.88,18.84,18.86,30200.0,17.8464,17.8748,17.837,17.8559,30200.0
2009-06-05 15:55:00,18.85,18.87,18.85,18.86,81600.0,17.8464,17.8654,17.8464,17.8559,81600.0
2009-06-08 09:30:00,18.74,18.8,18.66,18.69,16800.0,17.7423,17.7991,17.6666,17.695,16800.0
2009-06-08 09:35:00,18.66,18.69,18.63,18.66,16400.0,17.6666,17.695,17.6382,17.6666,16400.0
2009-06-08 09:40:00,18.65,18.68,18.6,18.6,17800.0,17.6571,17.6855,17.6098,17.6098,17800.0
2009-06-08 09:45:00,18.61,18.62,18.59,18.59,9400.0,17.6192,17.6287,17.6003,17.6003,9400.0
2009-06-08 09:50:00,18.59,18.61,18.59,18.59,9000.0,17.6003,17.6192,17.6003,17.6003,9000.0
2009-06-08 09:55:00,18.59,18.59,18.57,18.58,9800.0,17.6003,17.6003,17.5814,17.5908,9800.0
2009-06-08 10:00:00,18.58,18.58,18.52,18.53,18600.0,17.5908,17.5908,17.534,17.5435,18600.0
2009-06-08 10:05:00,18.53,18.58,18.53,18.55,18400.0,17.5435,17.5908,17.5435,17.5624,18400.0
2009-06-08 10:10:00,18.55,18.55,18.5,18.5,11800.0,17.5624,17.5624,17.5151,17.5151,11800.0
2009-06-08 10:15:00,18.47,18.48,18.45,18.46,8200.0,17.4867,17.4961,17.4677,17.4772,8200.0
2009-06-08 10:20:00,18.46,18.47,18.43,18.43,8200.0,17.4772,17.4867,17.4488,17.4488,8200.0
2009-06-08 10:25:00,18.42,18.43,18.42,18.43,8600.0,17.4393,17.4488,17.4393,17.4488,8600.0
2009-06-08 10:30:00,18.43,18.48,18.42,18.48,10400.0,17.4488,17.4961,17.4393,17.4961,10400.0
2009-06-08 10:35:00,18.48,18.48,18.46,18.47,9400.0,17.4961,17.4961,17.4772,17.4867,9400.0
2009-06-08 10:40:00,18.47,18.52,18.47,18.52,7000.0,17.4867,17.534,17.4867,17.534,7000.0
2009-06-08 10:45:00,18.52,18.52,18.49,18.49,9600.0,17.534,17.534,17.5056,17.5056,9600.0
2009-06-08 10:50:00,18.48,18.49,18.48,18.48,8000.0,17.4961,17.5056,17.4961,17.4961,8000.0
2009-06-08 10:55:00,18.47,18.48,18.46,18.46,6800.0,17.4867,17.4961,17.4772,17.4772,6800.0
2009-06-08 11:00:00,18.45,18.47,18.45,18.45,8200.0,17.4677,17.4867,17.4677,17.4677,8200.0
2009-06-08 11:05:00,18.45,18.46,18.43,18.44,10600.0,17.4677,17.4772,17.4488,17.4583,10600.0
2009-06-08 11:10:00,18.45,18.46,18.44,18.46,8600.0,17.4677,17.4772,17.4583,17.4772,8600.0
2009-06-08 11:15:00,18.45,18.48,18.45,18.48,6600.0,17.4677,17.4961,17.4677,17.4961,6600.0
2009-06-08 11:20:00,18.48,18.5,18.46,18.46,10400.0,17.4961,17.5151,17.4772,17.4772,10400.0
2009-06-08 11:25:00,18.47,18.47,18.4,18.41,11000.0,17.4867,17.4867,17.4204,17.4299,11000.0
2009-06-08 11:30:00,18.41,18.43,18.41,18.42,11800.0,17.4299,17.4488,17.4299,17.4393,11800.0
2009-06-08 11:35:00,18.43,18.43,18.41,18.43,28000.0,17.4488,17.4488,17.4299,17.4488,28000.0
2009-06-08 11:40:00,18.43,18.47,18.43,18.47,15000.0,17.4488,17.4867,17.4488,17.4867,15000.0
2009-06-08 11:45:00,18.47,18.48,18.42,18.48,20600.0,17.4867,17.4961,17.4393,17.4961,20600.0
2009-06-08 11:50:00,18.48,18.49,18.48,18.48,8000.0,17.4961,17.5056,17.4961,17.4961,8000.0
2009-06-08 11:55:00,18.48,18.48,18.47,18.47,9200.0,17.4961,17.4961,17.4867,17.4867,9200.0
2009-06-08 12:00:00,18.47,18.47,18.41,18.42,11600.0,17.4867,17.4867,17.4299,17.4393,11600.0
2009-06-08 12:05:00,18.42,18.42,18.41,18.42,7400.0,17.4393,17.4393,17.4299,17.4393,7400.0
2009-06-08 12:10:00,18.42,18.43,18.41,18.41,7400.0,17.4393,17.4488,17.4299,17.4299,7400.0
2009-06-08 12:15:00,18.42,18.42,18.38,18.4,24000.0,17.4393,17.4393,17.4015,17.4204,24000.0
2009-06-08 12:20:00,18.4,18.46,18.4,18.46,31800.0,17.4204,17.4772,17.4204,17.4772,31800.0
2009-06-08 12:25:00,18.47,18.49,18.47,18.48,8000.0,17.4867,17.5056,17.4867,17.4961,8000.0
2009-06-08 12:30:00,18.48,18.49,18.43,18.43,24400.0,17.4961,17.5056,17.4488,17.4488,24400.0
2009-06-08 12:35:00,18.43,18.48,18.43,18.47,18200.0,17.4488,17.4961,17.4488,17.4867,18200.0
2009-06-08 12:40:00,18.47,18.48,18.46,18.46,5600.0,17.4867,17.4961,17.4772,17.4772,5600.0
2009-06-08 12:45:00,18.47,18.47,18.43,18.45,16000.0,17.4867,17.4867,17.4488,17.4677,16000.0
2009-06-08 12:50:00,18.44,18.45,18.43,18.43,6400.0,17.4583,17.4677,17.4488,17.4488,6400.0
2009-06-08 12:55:00,18.43,18.43,18.41,18.41,5600.0,17.4488,17.4488,17.4299,17.4299,5600.0
2009-06-08 13:00:00,18.42,18.45,18.41,18.43,18000.0,17.4393,17.4677,17.4299,17.4488,18000.0
2009-06-08 13:05:00,18.44,18.44,18.39,18.42,34800.0,17.4583,17.4583,17.4109,17.4393,34800.0
2009-06-08 13:10:00,18.41,18.42,18.41,18.42,18000.0,17.4299,17.4393,17.4299,17.4393,18000.0
2009-06-08 13:15:00,18.42,18.42,18.41,18.42,7800.0,17.4393,17.4393,17.4299,17.4393,7800.0
2009-06-08 13:20:00,18.42,18.43,18.41,18.43,5800.0,17.4393,17.4488,17.4299,17.4488,5800.0
2009-06-08 13:25:00,18.42,18.43,18.42,18.43,6400.0,17.4393,17.4488,17.4393,17.4488,6400.0
2009-06-08 13:30:00,18.43,18.45,18.42,18.44,15400.0,17.4488,17.4677,17.4393,17.4583,15400.0
2009-06-08 13:35:00,18.45,18.48,18.45,18.48,35000.0,17.4677,17.4961,17.4677,17.4961,35000.0
2009-06-08 13:40:00,18.47,18.49,18.46,18.49,15800.0,17.4867,17.5056,17.4772,17.5056,15800.0
2009-06-08 13:45:00,18.49,18.53,18.49,18.51,15800.0,17.5056,17.5435,17.5056,17.5245,15800.0
2009-06-08 13:50:00,18.51,18.51,18.49,18.49,13400.0,17.5245,17.5245,17.5056,17.5056,13400.0
2009-06-08 13:55:00,18.49,18.5,18.47,18.48,17600.0,17.5056,17.5151,17.4867,17.4961,17600.0
2009-06-08 14:00:00,18.48,18.51,18.48,18.51,18200.0,17.4961,17.5245,17.4961,17.5245,18200.0
2009-06-08 14:05:00,18.5,18.51,18.47,18.48,27200.0,17.5151,17.5245,17.4867,17.4961,27200.0
2009-06-08 14:10:00,18.49,18.5,18.48,18.49,10200.0,17.5056,17.5151,17.4961,17.5056,10200.0
2009-06-08 14:15:00,18.49,18.49,18.47,18.47,7200.0,17.5056,17.5056,17.4867,17.4867,7200.0
2009-06-08 14:20:00,18.48,18.49,18.47,18.49,9800.0,17.4961,17.5056,17.4867,17.5056,9800.0
2009-06-08 14:25:00,18.49,18.49,18.47,18.47,9000.0,17.5056,17.5056,17.4867,17.4867,9000.0
2009-06-08 14:30:00,18.48,18.5,18.48,18.49,13200.0,17.4961,17.5151,17.4961,17.5056,13200.0
2009-06-08 14:35:00,18.49,18.49,18.47,18.48,11000.0,17.5056,17.5056,17.4867,17.4961,11000.0
2009-06-08 14:40:00,18.48,18.51,18.48,18.5,26600.0,17.4961,17.5245,17.4961,17.5151,26600.0
2009-06-08 14:45:00,18.49,18.5,18.48,18.5,28200.0,17.5056,17.5151,17.4961,17.5151,28200.0
2009-06-08 14:50:00,18.5,18.53,18.5,18.5,14400.0,17.5151,17.5435,17.5151,17.5151,14400.0
2009-06-08 14:55:00,18.5,18.5,18.49,18.5,11000.0,17.5151,17.5151,17.5056,17.5151,11000.0
2009-06-08 15:00:00,18.5,18.55,18.5,18.53,19600.0,17.5151,17.5624,17.5151,17.5435,19600.0
2009-06-08 15:05:00,18.53,18.54,18.52,18.54,15000.0,17.5435,17.5529,17.534,17.5529,15000.0
2009-06-08 15:10:00,18.55,18.55,18.53,18.54,10400.0,17.5624,17.5624,17.5435,17.5529,10400.0
2009-06-08 15:15:00,18.54,18.58,18.53,18.58,29200.0,17.5529,17.5908,17.5435,17.5908,29200.0
2009-06-08 15:20:00,18.59,18.65,18.58,18.65,30000.0,17.6003,17.6571,17.5908,17.6571,30000.0
2009-06-08 15:25:00,18.65,18.65,18.63,18.63,17400.0,17.6571,17.6571,17.6382,17.6382,17400.0
2009-06-08 15:30:00,18.63,18.72,18.63,18.7,30400.0,17.6382,17.7234,17.6382,17.7044,30400.0
2009-06-08 15:35:00,18.71,18.72,18.65,18.66,26000.0,17.7139,17.7234,17.6571,17.6666,26000.0
2009-06-08 15:40:00,18.66,18.69,18.64,18.67,23200.0,17.6666,17.695,17.6476,17.676,23200.0
2009-06-08 15:45:00,18.67,18.7,18.67,18.68,25000.0,17.676,17.7044,17.676,17.6855,25000.0
2009-06-08 15:50:00,18.68,18.68,18.63,18.66,25600.0,17.6855,17.6855,17.6382,17.6666,25600.0
2009-06-08 15:55:00,18.66,18.68,18.64,18.66,69400.0,17.6666,17.6855,17.6476,17.6666,69400.0
2009-06-09 09:30:00,18.75,18.83,18.67,18.83,12400.0,17.7518,17.8275,17.676,17.8275,12400.0
2009-06-09 09:35:00,18.81,18.82,18.7,18.71,15000.0,17.8086,17.818,17.7044,17.7139,15000.0
2009-06-09 09:40:00,18.73,18.76,18.69,18.71,11800.0,17.7328,17.7612,17.695,17.7139,11800.0
2009-06-09 09:45:00,18.71,18.75,18.68,18.68,7600.0,17.7139,17.7518,17.6855,17.6855,7600.0
2009-06-09 09:50:00,18.68,18.69,18.66,18.68,7400.0,17.6855,17.695,17.6666,17.6855,7400.0
2009-06-09 09:55:00,18.68,18.72,18.67,18.68,13200.0,17.6855,17.7234,17.676,17.6855,13200.0
2009-06-09 10:00:00,18.68,18.72,18.65,18.66,7400.0,17.6855,17.7234,17.6571,17.6666,7400.0
2009-06-09 10:05:00,18.67,18.67,18.66,18.67,3200.0,17.676,17.676,17.6666,17.676,3200.0
2009-06-09 10:10:00,18.66,18.68,18.66,18.66,7400.0,17.6666,17.6855,17.6666,17.6666,7400.0
2009-06-09 10:15:00,18.67,18.67,18.63,18.63,5200.0,17.676,17.676,17.6382,17.6382,5200.0
2009-06-09 10:20:00,18.62,18.64,18.61,18.63,13600.0,17.6287,17.6476,17.6192,17.6382,13600.0
2009-06-09 10:25:00,18.62,18.64,18.61,18.64,5000.0,17.6287,17.6476,17.6192,17.6476,5000.0
2009-06-09 10:30:00,18.65,18.68,18.65,18.68,5000.0,17.6571,17.6855,17.6571,17.6855,5000.0
2009-06-09 10:35:00,18.68,18.68,18.66,18.67,3200.0,17.6855,17.6855,17.6666,17.676,3200.0
2009-06-09 10:40:00,18.67,18.69,18.67,18.69,5800.0,17.676,17.695,17.676,17.695,5800.0
2009-06-09 10:45:00,18.7,18.7,18.64,18.65,10000.0,17.7044,17.7044,17.6476,17.6571,10000.0
2009-06-09 10:50:00,18.65,18.66,18.64,18.66,12000.0,17.6571,17.6666,17.6476,17.6666,12000.0
2009-06-09 10:55:00,18.66,18.66,18.66,18.66,1600.0,17.6666,17.6666,17.6666,17.6666,1600.0
2009-06-09 11:00:00,18.66,18.66,18.65,18.66,4000.0,17.6666,17.6666,17.6571,17.6666,4000.0
2009-06-09 11:05:00,18.65,18.69,18.65,18.69,5800.0,17.6571,17.695,17.6571,17.695,5800.0
2009-06-09 11:10:00,18.69,18.69,18.68,18.68,6200.0,17.695,17.695,17.6855,17.6855,6200.0
2009-06-09 11:15:00,18.68,18.68,18.68,18.68,1800.0,17.6855,17.6855,17.6855,17.6855,1800.0
2009-06-09 11:20:00,18.68,18.68,18.68,18.68,6200.0,17.6855,17.6855,17.6855,17.6855,6200.0
2009-06-09 11:25:00,18.68,18.68,18.68,18.68,4200.0,17.6855,17.6855,17.6855,17.6855,4200.0
2009-06-09 11:30:00,18.68,18.7,18.67,18.69,7600.0,17.6855,17.7044,17.676,17.695,7600.0
2009-06-09 11:35:00,18.68,18.68,18.66,18.66,2600.0,17.6855,17.6855,17.6666,17.6666,2600.0
2009-06-09 11:40:00,18.67,18.68,18.66,18.67,1800.0,17.676,17.6855,17.6666,17.676,1800.0
2009-06-09 11:45:00,18.68,18.68,18.67,18.68,8200.0,17.6855,17.6855,17.676,17.6855,8200.0
2009-06-09 11:50:00,18.68,18.68,18.67,18.67,4200.0,17.6855,17.6855,17.676,17.676,4200.0
2009-06-09 11:55:00,18.67,18.67,18.67,18.67,4000.0,17.676,17.676,17.676,17.676,4000.0
2009-06-09 12:00:00,18.66,18.68,18.66,18.67,4200.0,17.6666,17.6855,17.6666,17.676,4200.0
2009-06-09 12:05:00,18.67,18.69,18.67,18.68,5000.0,17.676,17.695,17.676,17.6855,5000.0
2009-06-09 12:10:00,18.68,18.69,18.67,18.67,2600.0,17.6855,17.695,17.676,17.676,2600.0
2009-06-09 12:15:00,18.66,18.68,18.66,18.68,2800.0,17.6666,17.6855,17.6666,17.6855,2800.0
2009-06-09 12:20:00,18.68,18.7,18.67,18.69,10400.0,17.6855,17.7044,17.676,17.695,10400.0
2009-06-09 12:25:00,18.7,18.72,18.7,18.72,6600.0,17.7044,17.7234,17.7044,17.7234,6600.0
2009-06-09 12:30:00,18.73,18.73,18.71,18.72,4200.0,17.7328,17.7328,17.7139,17.7234,4200.0
2009-06-09 12:35:00,18.71,18.71,18.71,18.71,400.0,17.7139,17.7139,17.7139,17.7139,400.0
2009-06-09 12:40:00,18.71,18.73,18.7,18.7,2600.0,17.7139,17.7328,17.7044,17.7044,2600.0
2009-06-09 12:45:00,18.69,18.72,18.69,18.72,3400.0,17.695,17.7234,17.695,17.7234,3400.0
2009-06-09 12:50:00,18.7,18.71,18.7,18.7,2800.0,17.7044,17.7139,17.7044,17.7044,2800.0
2009-06-09 12:55:00,18.7,18.71,18.69,18.71,1400.0,17.7044,17.7139,17.695,17.7139,1400.0
2009-06-09 13:00:00,18.71,18.73,18.71,18.72,6400.0,17.7139,17.7328,17.7139,17.7234,6400.0
2009-06-09 13:05:00,18.73,18.73,18.68,18.7,11000.0,17.7328,17.7328,17.6855,17.7044,11000.0
2009-06-09 13:10:00,18.7,18.7,18.68,18.68,3600.0,17.7044,17.7044,17.6855,17.6855,3600.0
2009-06-09 13:15:00,18.68,18.71,18.68,18.71,4200.0,17.6855,17.7139,17.6855,17.7139,4200.0
2009-06-09 13:20:00,18.7,18.71,18.7,18.7,2400.0,17.7044,17.7139,17.7044,17.7044,2400.0
2009-06-09 13:25:00,18.71,18.72,18.7,18.72,8600.0,17.7139,17.7234,17.7044,17.7234,8600.0
2009-06-09 13:30:00,18.72,18.72,18.71,18.72,5400.0,17.7234,17.7234,17.7139,17.7234,5400.0
2009-06-09 13:35:00,18.72,18.73,18.71,18.72,2800.0,17.7234,17.7328,17.7139,17.7234,2800.0
2009-06-09 13:40:00,18.73,18.73,18.72,18.72,3000.0,17.7328,17.7328,17.7234,17.7234,3000.0
2009-06-09 13:45:00,18.72,18.72,18.7,18.71,1400.0,17.7234,17.7234,17.7044,17.7139,1400.0
2009-06-09 13:50:00,18.71,18.72,18.7,18.71,4600.0,17.7139,17.7234,17.7044,17.7139,4600.0
2009-06-09 13:55:00,18.72,18.75,18.72,18.73,9000.0,17.7234,17.7518,17.7234,17.7328,9000.0
2009-06-09 14:00:00,18.72,18.74,18.71,18.71,11800.0,17.7234,17.7423,17.7139,17.7139,11800.0
2009-06-09 14:05:00,18.71,18.72,18.71,18.71,3000.0,17.7139,17.7234,17.7139,17.7139,3000.0
2009-06-09 14:10:00,18.71,18.73,18.71,18.72,8600.0,17.7139,17.7328,17.7139,17.7234,8600.0
2009-06-09 14:15:00,18.72,18.76,18.72,18.75,8600.0,17.7234,17.7612,17.7234,17.7518,8600.0
2009-06-09 14:20:00,18.76,18.76,18.72,18.74,10400.0,17.7612,17.7612,17.7234,17.7423,10400.0
2009-06-09 14:25:00,18.74,18.75,18.73,18.75,9200.0,17.7423,17.7518,17.7328,17.7518,9200.0
2009-06-09 14:30:00,18.75,18.79,18.75,18.77,10200.0,17.7518,17.7896,17.7518,17.7707,10200.0
2009-06-09 14:35:00,18.77,18.78,18.77,18.77,4200.0,17.7707,17.7802,17.7707,17.7707,4200.0
2009-06-09 14:40:00,18.77,18.79,18.74,18.74,7400.0,17.7707,17.7896,17.7423,17.7423,7400.0
2009-06-09 14:45:00,18.74,18.74,18.71,18.72,6000.0,17.7423,17.7423,17.7139,17.7234,6000.0
2009-06-09 14:50:00,18.72,18.74,18.72,18.72,6800.0,17.7234,17.7423,17.7234,17.7234,6800.0
2009-06-09 14:55:00,18.72,18.72,18.71,18.72,4200.0,17.7234,17.7234,17.7139,17.7234,4200.0
2009-06-09 15:00:00,18.72,18.74,18.71,18.71,7600.0,17.7234,17.7423,17.7139,17.7139,7600.0
2009-06-09 15:05:00,18.71,18.73,18.7,18.72,5800.0,17.7139,17.7328,17.7044,17.7234,5800.0
2009-06-09 15:10:00,18.73,18.73,18.71,18.73,7600.0,17.7328,17.7328,17.7139,17.7328,7600.0
2009-06-09 15:15:00,18.72,18.73,18.71,18.73,7600.0,17.7234,17.7328,17.7139,17.7328,7600.0
2009-06-09 15:20:00,18.73,18.73,18.72,18.73,6200.0,17.7328,17.7328,17.7234,17.7328,6200.0
2009-06-09 15:25:00,18.72,18.75,18.72,18.75,8600.0,17.7234,17.7518,17.7234,17.7518,8600.0
2009-06-09 15:30:00,18.75,18.75,18.73,18.75,16000.0,17.7518,17.7518,17.7328,17.7518,16000.0
2009-06-09 15:35:00,18.75,18.78,18.75,18.78,14000.0,17.7518,17.7802,17.7518,17.7802,14000.0
2009-06-09 15:40:00,18.76,18.84,18.76,18.81,78800.0,17.7612,17.837,17.7612,17.8086,78800.0
2009-06-09 15:45:00,18.82,18.82,18.77,18.77,44200.0,17.818,17.818,17.7707,17.7707,44200.0
2009-06-09 15:50:00,18.78,18.8,18.77,18.8,38800.0,17.7802,17.7991,17.7707,17.7991,38800.0
2009-06-09 15:55:00,18.8,18.8,18.75,18.75,74400.0,17.7991,17.7991,17.7518,17.7518,74400.0
2009-06-10 09:30:00,18.68,18.86,18.68,18.76,11400.0,17.6855,17.8559,17.6855,17.7612,11400.0
2009-06-10 09:35:00,18.78,18.91,18.78,18.85,14600.0,17.7802,17.9033,17.7802,17.8464,14600.0
2009-06-10 09:40:00,18.85,18.86,18.83,18.85,11800.0,17.8464,17.8559,17.8275,17.8464,11800.0
2009-06-10 09:45:00,18.85,18.85,18.83,18.83,12400.0,17.8464,17.8464,17.8275,17.8275,12400.0
2009-06-10 09:50:00,18.84,18.86,18.8,18.82,12800.0,17.837,17.8559,17.7991,17.818,12800.0
2009-06-10 09:55:00,18.82,18.84,18.82,18.83,2200.0,17.818,17.837,17.818,17.8275,2200.0
2009-06-10 10:00:00,18.84,18.84,18.74,18.75,12800.0,17.837,17.837,17.7423,17.7518,12800.0
2009-06-10 10:05:00,18.75,18.78,18.75,18.75,10800.0,17.7518,17.7802,17.7518,17.7518,10800.0
2009-06-10 10:10:00,18.77,18.77,18.75,18.75,8000.0,17.7707,17.7707,17.7518,17.7518,8000.0
2009-06-10 10:15:00,18.74,18.79,18.74,18.79,10000.0,17.7423,17.7896,17.7423,17.7896,10000.0
2009-06-10 10:20:00,18.79,18.81,18.78,18.8,4400.0,17.7896,17.8086,17.7802,17.7991,4400.0
2009-06-10 10:25:00,18.79,18.8,18.79,18.79,4600.0,17.7896,17.7991,17.7896,17.7896,4600.0
2009-06-10 10:30:00,18.79,18.8,18.75,18.77,9800.0,17.7896,17.7991,17.7518,17.7707,9800.0
2009-06-10 10:35:00,18.77,18.82,18.77,18.8,11200.0,17.7707,17.818,17.7707,17.7991,11200.0
2009-06-10 10:40:00,18.81,18.81,18.79,18.79,7000.0,17.8086,17.8086,17.7896,17.7896,7000.0
2009-06-10 10:45:00,18.8,18.8,18.75,18.75,6600.0,17.7991,17.7991,17.7518,17.7518,6600.0
2009-06-10 10:50:00,18.76,18.78,18.75,18.78,4400.0,17.7612,17.7802,17.7518,17.7802,4400.0
2009-06-10 10:55:00,18.78,18.78,18.75,18.75,7000.0,17.7802,17.7802,17.7518,17.7518,7000.0
2009-06-10 11:00:00,18.75,18.75,18.72,18.73,13800.0,17.7518,17.7518,17.7234,17.7328,13800.0
2009-06-10 11:05:00,18.73,18.74,18.71,18.73,8400.0,17.7328,17.7423,17.7139,17.7328,8400.0
2009-06-10 11:10:00,18.73,18.75,18.73,18.75,8600.0,17.7328,17.7518,17.7328,17.7518,8600.0
2009-06-10 11:15:00,18.74,18.74,18.69,18.7,7200.0,17.7423,17.7423,17.695,17.7044,7200.0
2009-06-10 11:20:00,18.7,18.71,18.68,18.71,5000.0,17.7044,17.7139,17.6855,17.7139,5000.0
2009-06-10 11:25:00,18.71,18.71,18.68,18.68,5000.0,17.7139,17.7139,17.6855,17.6855,5000.0
2009-06-10 11:30:00,18.7,18.7,18.68,18.68,6200.0,17.7044,17.7044,17.6855,17.6855,6200.0
2009-06-10 11:35:00,18.68,18.68,18.67,18.67,4800.0,17.6855,17.6855,17.676,17.676,4800.0
2009-06-10 11:40:00,18.67,18.67,18.67,18.67,2000.0,17.676,17.676,17.676,17.676,2000.0
2009-06-10 11:45:00,18.67,18.67,18.67,18.67,4600.0,17.676,17.676,17.676,17.676,4600.0
2009-06-10 11:50:00,18.67,18.69,18.67,18.69,3400.0,17.676,17.695,17.676,17.695,3400.0
2009-06-10 11:55:00,18.69,18.69,18.68,18.68,4000.0,17.695,17.695,17.6855,17.6855,4000.0
2009-06-10 12:00:00,18.68,18.68,18.68,18.68,8000.0,17.6855,17.6855,17.6855,17.6855,8000.0
2009-06-10 12:05:00,18.7,18.7,18.67,18.67,5000.0,17.7044,17.7044,17.676,17.676,5000.0
2009-06-10 12:10:00,18.68,18.68,18.65,18.65,9200.0,17.6855,17.6855,17.6571,17.6571,9200.0
2009-06-10 12:15:00,18.65,18.66,18.65,18.66,13800.0,17.6571,17.6666,17.6571,17.6666,13800.0
2009-06-10 12:20:00,18.66,18.67,18.65,18.67,7800.0,17.6666,17.676,17.6571,17.676,7800.0
2009-06-10 12:25:00,18.67,18.67,18.66,18.66,4200.0,17.676,17.676,17.6666,17.6666,4200.0
2009-06-10 12:30:00,18.66,18.68,18.66,18.66,5200.0,17.6666,17.6855,17.6666,17.6666,5200.0
2009-06-10 12:35:00,18.67,18.68,18.66,18.68,4200.0,17.676,17.6855,17.6666,17.6855,4200.0
2009-06-10 12:40:00,18.67,18.68,18.67,18.68,4200.0,17.676,17.6855,17.676,17.6855,4200.0
2009-06-10 12:45:00,18.68,18.69,18.68,18.68,6400.0,17.6855,17.695,17.6855,17.6855,6400.0
2009-06-10 12:50:00,18.68,18.7,18.68,18.7,3600.0,17.6855,17.7044,17.6855,17.7044,3600.0
2009-06-10 12:55:00,18.7,18.72,18.7,18.72,2200.0,17.7044,17.7234,17.7044,17.7234,2200.0
2009-06-10 13:00:00,18.72,18.72,18.69,18.69,19000.0,17.7234,17.7234,17.695,17.695,19000.0
2009-06-10 13:05:00,18.7,18.7,18.67,18.67,7000.0,17.7044,17.7044,17.676,17.676,7000.0
2009-06-10 13:10:00,18.68,18.68,18.66,18.67,5000.0,17.6855,17.6855,17.6666,17.676,5000.0
2009-06-10 13:15:00,18.66,18.67,18.64,18.64,6800.0,17.6666,17.676,17.6476,17.6476,6800.0
2009-06-10 13:20:00,18.65,18.66,18.63,18.64,12400.0,17.6571,17.6666,17.6382,17.6476,12400.0
2009-06-10 13:25:00,18.64,18.64,18.61,18.61,7200.0,17.6476,17.6476,17.6192,17.6192,7200.0
2009-06-10 13:30:00,18.61,18.61,18.6,18.61,7200.0,17.6192,17.6192,17.6098,17.6192,7200.0
2009-06-10 13:35:00,18.61,18.61,18.6,18.6,4600.0,17.6192,17.6192,17.6098,17.6098,4600.0
2009-06-10 13:40:00,18.6,18.61,18.6,18.6,6000.0,17.6098,17.6192,17.6098,17.6098,6000.0
2009-06-10 13:45:00,18.6,18.61,18.6,18.61,1000.0,17.6098,17.6192,17.6098,17.6192,1000.0
2009-06-10 13:50:00,18.6,18.61,18.6,18.61,5600.0,17.6098,17.6192,17.6098,17.6192,5600.0
2009-06-10 13:55:00,18.6,18.6,18.58,18.6,6000.0,17.6098,17.6098,17.5908,17.6098,6000.0
2009-06-10 14:00:00,18.6,18.61,18.59,18.61,10000.0,17.6098,17.6192,17.6003,17.6192,10000.0
2009-06-10 14:05:00,18.61,18.61,18.59,18.6,5600.0,17.6192,17.6192,17.6003,17.6098,5600.0
2009-06-10 14:10:00,18.6,18.65,18.6,18.64,5800.0,17.6098,17.6571,17.6098,17.6476,5800.0
2009-06-10 14:15:00,18.64,18.65,18.64,18.65,6200.0,17.6476,17.6571,17.6476,17.6571,6200.0
2009-06-10 14:20:00,18.65,18.67,18.65,18.67,10000.0,17.6571,17.676,17.6571,17.676,10000.0
2009-06-10 14:25:00,18.67,18.69,18.67,18.68,6800.0,17.676,17.695,17.676,17.6855,6800.0
2009-06-10 14:30:00,18.68,18.68,18.66,18.67,8000.0,17.6855,17.6855,17.6666,17.676,8000.0
2009-06-10 14:35:00,18.67,18.72,18.67,18.71,9200.0,17.676,17.7234,17.676,17.7139,9200.0
2009-06-10 14:40:00,18.71,18.71,18.68,18.7,3800.0,17.7139,17.7139,17.6855,17.7044,3800.0
2009-06-10 14:45:00,18.7,18.71,18.7,18.71,4200.0,17.7044,17.7139,17.7044,17.7139,4200.0
2009-06-10 14:50:00,18.71,18.75,18.7,18.75,10800.0,17.7139,17.7518,17.7044,17.7518,10800.0
2009-06-10 14:55:00,18.75,18.77,18.74,18.74,4800.0,17.7518,17.7707,17.7423,17.7423,4800.0
2009-06-10 15:00:00,18.74,18.75,18.72,18.72,6200.0,17.7423,17.7518,17.7234,17.7234,6200.0
2009-06-10 15:05:00,18.73,18.73,18.7,18.71,5000.0,17.7328,17.7328,17.7044,17.7139,5000.0
2009-06-10 15:10:00,18.71,18.74,18.71,18.74,13400.0,17.7139,17.7423,17.7139,17.7423,13400.0
2009-06-10 15:15:00,18.74,18.75,18.72,18.75,7400.0,17.7423,17.7518,17.7234,17.7518,7400.0
2009-06-10 15:20:00,18.74,18.77,18.74,18.74,8000.0,17.7423,17.7707,17.7423,17.7423,8000.0
2009-06-10 15:25:00,18.73,18.75,18.72,18.73,10400.0,17.7328,17.7518,17.7234,17.7328,10400.0
2009-06-10 15:30:00,18.73,18.8,18.73,18.78,20200.0,17.7328,17.7991,17.7328,17.7802,20200.0
2009-06-10 15:35:00,18.78,18.81,18.78,18.78,15200.0,17.7802,17.8086,17.7802,17.7802,15200.0
2009-06-10 15:40:00,18.78,18.78,18.75,18.78,14800.0,17.7802,17.7802,17.7518,17.7802,14800.0
2009-06-10 15:45:00,18.78,18.81,18.76,18.77,31600.0,17.7802,17.8086,17.7612,17.7707,31600.0
2009-06-10 15:50:00,18.76,18.8,18.74,18.79,27000.0,17.7612,17.7991,17.7423,17.7896,27000.0
2009-06-10 15:55:00,18.79,18.83,18.78,18.83,61200.0,17.7896,17.8275,17.7802,17.8275,61200.0
2009-06-11 09:30:00,18.86,18.94,18.82,18.92,12200.0,17.8559,17.9317,17.818,17.9127,12200.0
2009-06-11 09:35:00,18.93,18.96,18.89,18.91,10600.0,17.9222,17.9506,17.8843,17.9033,10600.0
2009-06-11 09:40:00,18.9,18.91,18.88,18.91,3000.0,17.8938,17.9033,17.8748,17.9033,3000.0
2009-06-11 09:45:00,18.91,19.05,18.91,19.0,15200.0,17.9033,18.0358,17.9033,17.9885,15200.0
2009-06-11 09:50:00,19.0,19.0,18.96,18.96,11200.0,17.9885,17.9885,17.9506,17.9506,11200.0
2009-06-11 09:55:00,18.96,18.96,18.89,18.91,8600.0,17.9506,17.9506,17.8843,17.9033,8600.0
2009-06-11 10:00:00,18.92,18.93,18.91,18.92,6600.0,17.9127,17.9222,17.9033,17.9127,6600.0
2009-06-11 10:05:00,18.91,18.96,18.88,18.9,19200.0,17.9033,17.9506,17.8748,17.8938,19200.0
2009-06-11 10:10:00,18.91,18.91,18.89,18.91,5800.0,17.9033,17.9033,17.8843,17.9033,5800.0
2009-06-11 10:15:00,18.91,18.93,18.9,18.9,9800.0,17.9033,17.9222,17.8938,17.8938,9800.0
2009-06-11 10:20:00,18.9,18.9,18.85,18.85,7400.0,17.8938,17.8938,17.8464,17.8464,7400.0
2009-06-11 10:25:00,18.83,18.84,18.83,18.84,5000.0,17.8275,17.837,17.8275,17.837,5000.0
2009-06-11 10:30:00,18.83,18.86,18.83,18.84,6200.0,17.8275,17.8559,17.8275,17.837,6200.0
2009-06-11 10:35:00,18.84,18.84,18.8,18.81,5400.0,17.837,17.837,17.7991,17.8086,5400.0
2009-06-11 10:40:00,18.82,18.84,18.82,18.83,4800.0,17.818,17.837,17.818,17.8275,4800.0
2009-06-11 10:45:00,18.82,18.83,18.82,18.82,4800.0,17.818,17.8275,17.818,17.818,4800.0
2009-06-11 10:50:00,18.83,18.84,18.82,18.83,4800.0,17.8275,17.837,17.818,17.8275,4800.0
2009-06-11 10:55:00,18.83,18.83,18.77,18.77,7600.0,17.8275,17.8275,17.7707,17.7707,7600.0
2009-06-11 11:00:00,18.77,18.77,18.77,18.77,5200.0,17.7707,17.7707,17.7707,17.7707,5200.0
2009-06-11 11:05:00,18.78,18.79,18.77,18.79,4000.0,17.7802,17.7896,17.7707,17.7896,4000.0
2009-06-11 11:10:00,18.78,18.78,18.77,18.78,8000.0,17.7802,17.7802,17.7707,17.7802,8000.0
2009-06-11 11:15:00,18.77,18.82,18.77,18.82,4000.0,17.7707,17.818,17.7707,17.818,4000.0
2009-06-11 11:20:00,18.81,18.81,18.8,18.81,7400.0,17.8086,17.8086,17.7991,17.8086,7400.0
2009-06-11 11:25:00,18.81,18.83,18.81,18.81,4600.0,17.8086,17.8275,17.8086,17.8086,4600.0
2009-06-11 11:30:00,18.81,18.83,18.79,18.79,4400.0,17.8086,17.8275,17.7896,17.7896,4400.0
2009-06-11 11:35:00,18.79,18.81,18.79,18.81,2600.0,17.7896,17.8086,17.7896,17.8086,2600.0
2009-06-11 11:40:00,18.81,18.82,18.77,18.77,14800.0,17.8086,17.818,17.7707,17.7707,14800.0
2009-06-11 11:45:00,18.77,18.79,18.75,18.78,5000.0,17.7707,17.7896,17.7518,17.7802,5000.0
2009-06-11 11:50:00,18.78,18.79,18.77,18.77,4400.0,17.7802,17.7896,17.7707,17.7707,4400.0
2009-06-11 11:55:00,18.77,18.77,18.75,18.75,6000.0,17.7707,17.7707,17.7518,17.7518,6000.0
2009-06-11 12:00:00,18.74,18.74,18.72,18.74,9200.0,17.7423,17.7423,17.7234,17.7423,9200.0
2009-06-11 12:05:00,18.74,18.74,18.7,18.71,4200.0,17.7423,17.7423,17.7044,17.7139,4200.0
2009-06-11 12:10:00,18.71,18.72,18.69,18.69,6000.0,17.7139,17.7234,17.695,17.695,6000.0
2009-06-11 12:15:00,18.69,18.69,18.68,18.68,3600.0,17.695,17.695,17.6855,17.6855,3600.0
2009-06-11 12:20:00,18.68,18.71,18.68,18.68,9200.0,17.6855,17.7139,17.6855,17.6855,9200.0
2009-06-11 12:25:00,18.68,18.69,18.66,18.66,4800.0,17.6855,17.695,17.6666,17.6666,4800.0
2009-06-11 12:30:00,18.66,18.69,18.66,18.69,8200.0,17.6666,17.695,17.6666,17.695,8200.0
2009-06-11 12:35:00,18.69,18.7,18.65,18.65,10200.0,17.695,17.7044,17.6571,17.6571,10200.0
2009-06-11 12:40:00,18.66,18.67,18.66,18.66,6800.0,17.6666,17.676,17.6666,17.6666,6800.0
2009-06-11 12:45:00,18.66,18.68,18.66,18.66,6400.0,17.6666,17.6855,17.6666,17.6666,6400.0
2009-06-11 12:50:00,18.66,18.67,18.66,18.66,6600.0,17.6666,17.676,17.6666,17.6666,6600.0
2009-06-11 12:55:00,18.66,18.68,18.66,18.68,7600.0,17.6666,17.6855,17.6666,17.6855,7600.0
2009-06-11 13:00:00,18.68,18.72,18.68,18.69,12000.0,17.6855,17.7234,17.6855,17.695,12000.0
2009-06-11 13:05:00,18.68,18.69,18.66,18.66,8400.0,17.6855,17.695,17.6666,17.6666,8400.0
2009-06-11 13:10:00,18.66,18.67,18.65,18.65,6800.0,17.6666,17.676,17.6571,17.6571,6800.0
2009-06-11 13:15:00,18.65,18.65,18.64,18.65,19200.0,17.6571,17.6571,17.6476,17.6571,19200.0
2009-06-11 13:20:00,18.65,18.73,18.65,18.72,11400.0,17.6571,17.7328,17.6571,17.7234,11400.0
2009-06-11 13:25:00,18.72,18.72,18.69,18.7,7000.0,17.7234,17.7234,17.695,17.7044,7000.0
2009-06-11 13:30:00,18.71,18.73,18.7,18.71,7000.0,17.7139,17.7328,17.7044,17.7139,7000.0
2009-06-11 13:35:00,18.71,18.71,18.71,18.71,4800.0,17.7139,17.7139,17.7139,17.7139,4800.0
2009-06-11 13:40:00,18.71,18.71,18.68,18.69,8600.0,17.7139,17.7139,17.6855,17.695,8600.0
2009-06-11 13:45:00,18.68,18.71,18.68,18.71,8600.0,17.6855,17.7139,17.6855,17.7139,8600.0
2009-06-11 13:50:00,18.7,18.71,18.7,18.71,4000.0,17.7044,17.7139,17.7044,17.7139,4000.0
2009-06-11 13:55:00,18.71,18.72,18.71,18.72,4200.0,17.7139,17.7234,17.7139,17.7234,4200.0
2009-06-11 14:00:00,18.71,18.71,18.7,18.71,9000.0,17.7139,17.7139,17.7044,17.7139,9000.0
2009-06-11 14:05:00,18.71,18.71,18.68,18.68,9400.0,17.7139,17.7139,17.6855,17.6855,9400.0
2009-06-11 14:10:00,18.68,18.7,18.68,18.68,5800.0,17.6855,17.7044,17.6855,17.6855,5800.0
2009-06-11 14:15:00,18.69,18.7,18.66,18.67,8800.0,17.695,17.7044,17.6666,17.676,8800.0
2009-06-11 14:20:00,18.67,18.7,18.67,18.68,6600.0,17.676,17.7044,17.676,17.6855,6600.0
2009-06-11 14:25:00,18.68,18.69,18.68,18.68,5400.0,17.6855,17.695,17.6855,17.6855,5400.0
2009-06-11 14:30:00,18.69,18.7,18.68,18.68,9200.0,17.695,17.7044,17.6855,17.6855,9200.0
2009-06-11 14:35:00,18.68,18.69,18.66,18.67,13000.0,17.6855,17.695,17.6666,17.676,13000.0
2009-06-11 14:40:00,18.66,18.67,18.66,18.67,4200.0,17.6666,17.676,17.6666,17.676,4200.0
2009-06-11 14:45:00,18.67,18.69,18.67,18.68,5600.0,17.676,17.695,17.676,17.6855,5600.0
2009-06-11 14:50:00,18.7,18.71,18.68,18.71,11000.0,17.7044,17.7139,17.6855,17.7139,11000.0
2009-06-11 14:55:00,18.71,18.75,18.71,18.74,6000.0,17.7139,17.7518,17.7139,17.7423,6000.0
2009-06-11 15:00:00,18.75,18.75,18.72,18.72,12000.0,17.7518,17.7518,17.7234,17.7234,12000.0
2009-06-11 15:05:00,18.72,18.75,18.72,18.74,6800.0,17.7234,17.7518,17.7234,17.7423,6800.0
2009-06-11 15:10:00,18.74,18.74,18.72,18.73,8000.0,17.7423,17.7423,17.7234,17.7328,8000.0
2009-06-11 15:15:00,18.73,18.75,18.73,18.74,11400.0,17.7328,17.7518,17.7328,17.7423,11400.0
2009-06-11 15:20:00,18.73,18.74,18.72,18.73,15000.0,17.7328,17.7423,17.7234,17.7328,15000.0
2009-06-11 15:25:00,18.73,18.74,18.72,18.72,8000.0,17.7328,17.7423,17.7234,17.7234,8000.0
2009-06-11 15:30:00,18.7,18.71,18.64,18.7,17000.0,17.7044,17.7139,17.6476,17.7044,17000.0
2009-06-11 15:35:00,18.7,18.73,18.7,18.71,14400.0,17.7044,17.7328,17.7044,17.7139,14400.0
2009-06-11 15:40:00,18.71,18.74,18.7,18.71,17000.0,17.7139,17.7423,17.7044,17.7139,17000.0
2009-06-11 15:45:00,18.72,18.77,18.72,18.75,25000.0,17.7234,17.7707,17.7234,17.7518,25000.0
2009-06-11 15:50:00,18.75,18.77,18.74,18.74,29800.0,17.7518,17.7707,17.7423,17.7423,29800.0
2009-06-11 15:55:00,18.74,18.75,18.7,18.71,51200.0,17.7423,17.7518,17.7044,17.7139,51200.0
2009-06-12 09:30:00,18.71,19.28,18.56,19.25,39200.0,17.7139,18.2536,17.5719,18.2251,39200.0
2009-06-12 09:35:00,19.26,19.26,18.96,19.0,82600.0,18.2346,18.2346,17.9506,17.9885,82600.0
2009-06-12 09:40:00,19.02,19.02,18.96,18.98,23800.0,18.0074,18.0074,17.9506,17.9695,23800.0
2009-06-12 09:45:00,18.98,19.15,18.98,19.15,47000.0,17.9695,18.1305,17.9695,18.1305,47000.0
2009-06-12 09:50:00,19.15,19.17,19.11,19.13,39800.0,18.1305,18.1494,18.0926,18.1115,39800.0
2009-06-12 09:55:00,19.13,19.17,19.11,19.17,28200.0,18.1115,18.1494,18.0926,18.1494,28200.0
2009-06-12 10:00:00,19.16,19.17,19.13,19.16,24000.0,18.1399,18.1494,18.1115,18.1399,24000.0
2009-06-12 10:05:00,19.17,19.17,19.16,19.16,15200.0,18.1494,18.1494,18.1399,18.1399,15200.0
2009-06-12 10:10:00,19.16,19.21,19.16,19.21,24800.0,18.1399,18.1873,18.1399,18.1873,24800.0
2009-06-12 10:15:00,19.2,19.32,19.2,19.25,65800.0,18.1778,18.2914,18.1778,18.2251,65800.0
2009-06-12 10:20:00,19.25,19.25,19.22,19.22,30400.0,18.2251,18.2251,18.1967,18.1967,30400.0
2009-06-12 10:25:00,19.22,19.28,19.2,19.2,28400.0,18.1967,18.2536,18.1778,18.1778,28400.0
2009-06-12 10:30:00,19.2,19.2,19.14,19.15,24200.0,18.1778,18.1778,18.121,18.1305,24200.0
2009-06-12 10:35:00,19.15,19.17,19.15,19.16,13400.0,18.1305,18.1494,18.1305,18.1399,13400.0
2009-06-12 10:40:00,19.16,19.19,19.16,19.19,22600.0,18.1399,18.1683,18.1399,18.1683,22600.0
2009-06-12 10:45:00,19.19,19.21,19.18,19.2,14400.0,18.1683,18.1873,18.1589,18.1778,14400.0
2009-06-12 10:50:00,19.21,19.22,19.2,19.22,11600.0,18.1873,18.1967,18.1778,18.1967,11600.0
2009-06-12 10:55:00,19.23,19.26,19.2,19.2,25600.0,18.2062,18.2346,18.1778,18.1778,25600.0
2009-06-12 11:00:00,19.2,19.24,19.18,19.21,23000.0,18.1778,18.2157,18.1589,18.1873,23000.0
2009-06-12 11:05:00,19.21,19.23,19.21,19.23,15000.0,18.1873,18.2062,18.1873,18.2062,15000.0
2009-06-12 11:10:00,19.22,19.25,19.19,19.23,45200.0,18.1967,18.2251,18.1683,18.2062,45200.0
2009-06-12 11:15:00,19.23,19.24,19.21,19.23,22400.0,18.2062,18.2157,18.1873,18.2062,22400.0
2009-06-12 11:20:00,19.23,19.24,19.22,19.23,21400.0,18.2062,18.2157,18.1967,18.2062,21400.0
2009-06-12 11:25:00,19.23,19.24,19.23,19.24,7000.0,18.2062,18.2157,18.2062,18.2157,7000.0
2009-06-12 11:30:00,19.23,19.24,19.23,19.23,8600.0,18.2062,18.2157,18.2062,18.2062,8600.0
2009-06-12 11:35:00,19.22,19.24,19.22,19.23,17600.0,18.1967,18.2157,18.1967,18.2062,17600.0
2009-06-12 11:40:00,19.23,19.25,19.21,19.25,22200.0,18.2062,18.2251,18.1873,18.2251,22200.0
2009-06-12 11:45:00,19.26,19.32,19.25,19.3,23400.0,18.2346,18.2914,18.2251,18.2725,23400.0
2009-06-12 11:50:00,19.31,19.34,19.29,19.29,10400.0,18.282,18.3104,18.263,18.263,10400.0
2009-06-12 11:55:00,19.29,19.31,19.28,19.3,21000.0,18.263,18.282,18.2536,18.2725,21000.0
2009-06-12 12:00:00,19.3,19.31,19.26,19.27,12400.0,18.2725,18.282,18.2346,18.2441,12400.0
2009-06-12 12:05:00,19.28,19.29,19.27,19.28,15000.0,18.2536,18.263,18.2441,18.2536,15000.0
2009-06-12 12:10:00,19.29,19.33,19.28,19.31,9600.0,18.263,18.3009,18.2536,18.282,9600.0
2009-06-12 12:15:00,19.3,19.36,19.3,19.36,16600.0,18.2725,18.3293,18.2725,18.3293,16600.0
2009-06-12 12:20:00,19.34,19.35,19.28,19.3,15600.0,18.3104,18.3198,18.2536,18.2725,15600.0
2009-06-12 12:25:00,19.3,19.32,19.3,19.3,9000.0,18.2725,18.2914,18.2725,18.2725,9000.0
2009-06-12 12:30:00,19.3,19.31,19.3,19.3,17200.0,18.2725,18.282,18.2725,18.2725,17200.0
2009-06-12 12:35:00,19.31,19.31,19.3,19.3,10000.0,18.282,18.282,18.2725,18.2725,10000.0
2009-06-12 12:40:00,19.31,19.31,19.3,19.31,5600.0,18.282,18.282,18.2725,18.282,5600.0
2009-06-12 12:45:00,19.31,19.31,19.3,19.3,34000.0,18.282,18.282,18.2725,18.2725,34000.0
2009-06-12 12:50:00,19.3,19.3,19.29,19.3,26600.0,18.2725,18.2725,18.263,18.2725,26600.0
2009-06-12 12:55:00,19.3,19.3,19.29,19.3,17200.0,18.2725,18.2725,18.263,18.2725,17200.0
2009-06-12 13:00:00,19.3,19.3,19.3,19.3,14600.0,18.2725,18.2725,18.2725,18.2725,14600.0
2009-06-12 13:05:00,19.3,19.3,19.29,19.3,9000.0,18.2725,18.2725,18.263,18.2725,9000.0
2009-06-12 13:10:00,19.3,19.3,19.3,19.3,3200.0,18.2725,18.2725,18.2725,18.2725,3200.0
2009-06-12 13:15:00,19.3,19.3,19.28,19.29,18600.0,18.2725,18.2725,18.2536,18.263,18600.0
2009-06-12 13:20:00,19.29,19.29,19.28,19.28,15600.0,18.263,18.263,18.2536,18.2536,15600.0
2009-06-12 13:25:00,19.28,19.28,19.28,19.28,10200.0,18.2536,18.2536,18.2536,18.2536,10200.0
2009-06-12 13:30:00,19.28,19.28,19.28,19.28,19000.0,18.2536,18.2536,18.2536,18.2536,19000.0
2009-06-12 13:35:00,19.28,19.28,19.24,19.25,53600.0,18.2536,18.2536,18.2157,18.2251,53600.0
2009-06-12 13:40:00,19.25,19.25,19.24,19.25,28200.0,18.2251,18.2251,18.2157,18.2251,28200.0
2009-06-12 13:45:00,19.25,19.25,19.25,19.25,40000.0,18.2251,18.2251,18.2251,18.2251,40000.0
2009-06-12 13:50:00,19.25,19.25,19.25,19.25,46200.0,18.2251,18.2251,18.2251,18.2251,46200.0
2009-06-12 13:55:00,19.25,19.25,19.25,19.25,17400.0,18.2251,18.2251,18.2251,18.2251,17400.0
2009-06-12 14:00:00,19.25,19.26,19.25,19.25,19600.0,18.2251,18.2346,18.2251,18.2251,19600.0
2009-06-12 14:05:00,19.25,19.26,19.25,19.26,27200.0,18.2251,18.2346,18.2251,18.2346,27200.0
2009-06-12 14:10:00,19.26,19.28,19.25,19.28,16600.0,18.2346,18.2536,18.2251,18.2536,16600.0
2009-06-12 14:15:00,19.28,19.28,19.28,19.28,20200.0,18.2536,18.2536,18.2536,18.2536,20200.0
2009-06-12 14:20:00,19.27,19.28,19.24,19.25,34000.0,18.2441,18.2536,18.2157,18.2251,34000.0
2009-06-12 14:25:00,19.25,19.25,19.24,19.25,67400.0,18.2251,18.2251,18.2157,18.2251,67400.0
2009-06-12 14:30:00,19.25,19.25,19.25,19.25,28600.0,18.2251,18.2251,18.2251,18.2251,28600.0
2009-06-12 14:35:00,19.25,19.25,19.25,19.25,30800.0,18.2251,18.2251,18.2251,18.2251,30800.0
2009-06-12 14:40:00,19.25,19.3,19.25,19.28,60400.0,18.2251,18.2725,18.2251,18.2536,60400.0
2009-06-12 14:45:00,19.28,19.28,19.27,19.27,17200.0,18.2536,18.2536,18.2441,18.2441,17200.0
2009-06-12 14:50:00,19.27,19.27,19.27,19.27,10800.0,18.2441,18.2441,18.2441,18.2441,10800.0
2009-06-12 14:55:00,19.27,19.27,19.26,19.26,12200.0,18.2441,18.2441,18.2346,18.2346,12200.0
2009-06-12 15:00:00,19.27,19.27,19.25,19.25,497400.0,18.2441,18.2441,18.2251,18.2251,497400.0
2009-06-12 15:05:00,19.25,19.28,19.25,19.27,11200.0,18.2251,18.2536,18.2251,18.2441,11200.0
2009-06-12 15:10:00,19.27,19.28,19.25,19.25,36200.0,18.2441,18.2536,18.2251,18.2251,36200.0
2009-06-12 15:15:00,19.26,19.26,19.24,19.25,46600.0,18.2346,18.2346,18.2157,18.2251,46600.0
2009-06-12 15:20:00,19.25,19.25,19.25,19.25,23600.0,18.2251,18.2251,18.2251,18.2251,23600.0
2009-06-12 15:25:00,19.25,19.25,19.25,19.25,21600.0,18.2251,18.2251,18.2251,18.2251,21600.0
2009-06-12 15:30:00,19.25,19.25,19.25,19.25,28000.0,18.2251,18.2251,18.2251,18.2251,28000.0
2009-06-12 15:35:00,19.25,19.25,19.21,19.23,52800.0,18.2251,18.2251,18.1873,18.2062,52800.0
2009-06-12 15:40:00,19.24,19.25,19.24,19.25,26000.0,18.2157,18.2251,18.2157,18.2251,26000.0
2009-06-12 15:45:00,19.25,19.25,19.25,19.25,44800.0,18.2251,18.2251,18.2251,18.2251,44800.0
2009-06-12 15:50:00,19.25,19.28,19.25,19.25,98200.0,18.2251,18.2536,18.2251,18.2251,98200.0
2009-06-12 15:55:00,19.25,19.25,19.25,19.25,107200.0,18.2251,18.2251,18.2251,18.2251,107200.0
2009-06-15 09:30:00,18.75,18.75,18.67,18.75,10800.0,17.7518,17.7518,17.676,17.7518,10800.0
2009-06-15 09:35:00,18.75,18.86,18.67,18.75,121000.0,17.7518,17.8559,17.676,17.7518,121000.0
2009-06-15 09:40:00,18.75,18.83,18.72,18.8,33600.0,17.7518,17.8275,17.7234,17.7991,33600.0
2009-06-15 09:45:00,18.79,18.9,18.79,18.9,44400.0,17.7896,17.8938,17.7896,17.8938,44400.0
2009-06-15 09:50:00,18.9,18.98,18.88,18.93,60600.0,17.8938,17.9695,17.8748,17.9222,60600.0
2009-06-15 09:55:00,18.94,18.98,18.92,18.98,23000.0,17.9317,17.9695,17.9127,17.9695,23000.0
2009-06-15 10:00:00,18.98,18.98,18.95,18.95,23200.0,17.9695,17.9695,17.9411,17.9411,23200.0
2009-06-15 10:05:00,18.95,18.95,18.9,18.91,23200.0,17.9411,17.9411,17.8938,17.9033,23200.0
2009-06-15 10:10:00,18.91,18.94,18.9,18.93,18000.0,17.9033,17.9317,17.8938,17.9222,18000.0
2009-06-15 10:15:00,18.93,18.93,18.91,18.93,16600.0,17.9222,17.9222,17.9033,17.9222,16600.0
2009-06-15 10:20:00,18.95,18.95,18.92,18.94,19000.0,17.9411,17.9411,17.9127,17.9317,19000.0
2009-06-15 10:25:00,18.95,18.95,18.92,18.93,21800.0,17.9411,17.9411,17.9127,17.9222,21800.0
2009-06-15 10:30:00,18.93,18.93,18.86,18.86,37800.0,17.9222,17.9222,17.8559,17.8559,37800.0
2009-06-15 10:35:00,18.86,18.89,18.85,18.85,48600.0,17.8559,17.8843,17.8464,17.8464,48600.0
2009-06-15 10:40:00,18.86,18.86,18.83,18.84,53800.0,17.8559,17.8559,17.8275,17.837,53800.0
2009-06-15 10:45:00,18.83,18.87,18.83,18.83,15800.0,17.8275,17.8654,17.8275,17.8275,15800.0
2009-06-15 10:50:00,18.84,18.86,18.83,18.84,23200.0,17.837,17.8559,17.8275,17.837,23200.0
2009-06-15 10:55:00,18.84,18.85,18.82,18.82,38800.0,17.837,17.8464,17.818,17.818,38800.0
2009-06-15 11:00:00,18.84,18.86,18.81,18.86,46800.0,17.837,17.8559,17.8086,17.8559,46800.0
2009-06-15 11:05:00,18.87,18.88,18.85,18.86,7200.0,17.8654,17.8748,17.8464,17.8559,7200.0
2009-06-15 11:10:00,18.85,18.87,18.84,18.87,8200.0,17.8464,17.8654,17.837,17.8654,8200.0
2009-06-15 11:15:00,18.88,18.88,18.85,18.85,11400.0,17.8748,17.8748,17.8464,17.8464,11400.0
2009-06-15 11:20:00,18.85,18.86,18.84,18.86,6400.0,17.8464,17.8559,17.837,17.8559,6400.0
2009-06-15 11:25:00,18.85,18.88,18.85,18.88,13000.0,17.8464,17.8748,17.8464,17.8748,13000.0
2009-06-15 11:30:00,18.89,18.92,18.88,18.92,15400.0,17.8843,17.9127,17.8748,17.9127,15400.0
2009-06-15 11:35:00,18.92,18.93,18.91,18.93,20000.0,17.9127,17.9222,17.9033,17.9222,20000.0
2009-06-15 11:40:00,18.93,18.95,18.93,18.94,11000.0,17.9222,17.9411,17.9222,17.9317,11000.0
2009-06-15 11:45:00,18.94,18.97,18.94,18.97,14800.0,17.9317,17.9601,17.9317,17.9601,14800.0
2009-06-15 11:50:00,18.97,18.97,18.93,18.93,13800.0,17.9601,17.9601,17.9222,17.9222,13800.0
2009-06-15 11:55:00,18.93,18.93,18.93,18.93,3200.0,17.9222,17.9222,17.9222,17.9222,3200.0
2009-06-15 12:00:00,18.93,18.94,18.93,18.93,12600.0,17.9222,17.9317,17.9222,17.9222,12600.0
2009-06-15 12:05:00,18.93,18.93,18.91,18.93,16200.0,17.9222,17.9222,17.9033,17.9222,16200.0
2009-06-15 12:10:00,18.93,18.93,18.91,18.92,12800.0,17.9222,17.9222,17.9033,17.9127,12800.0
2009-06-15 12:15:00,18.92,18.94,18.92,18.94,5800.0,17.9127,17.9317,17.9127,17.9317,5800.0
2009-06-15 12:20:00,18.94,18.98,18.94,18.95,12800.0,17.9317,17.9695,17.9317,17.9411,12800.0
2009-06-15 12:25:00,18.95,18.95,18.93,18.94,9400.0,17.9411,17.9411,17.9222,17.9317,9400.0
2009-06-15 12:30:00,18.95,18.97,18.93,18.97,6400.0,17.9411,17.9601,17.9222,17.9601,6400.0
2009-06-15 12:35:00,18.97,19.02,18.97,19.0,15200.0,17.9601,18.0074,17.9601,17.9885,15200.0
2009-06-15 12:40:00,19.0,19.0,18.99,19.0,7800.0,17.9885,17.9885,17.979,17.9885,7800.0
2009-06-15 12:45:00,19.0,19.0,18.98,18.98,12200.0,17.9885,17.9885,17.9695,17.9695,12200.0
2009-06-15 12:50:00,18.99,19.01,18.99,18.99,12400.0,17.979,17.9979,17.979,17.979,12400.0
2009-06-15 12:55:00,18.99,19.01,18.99,19.0,12800.0,17.979,17.9979,17.979,17.9885,12800.0
2009-06-15 13:00:00,19.0,19.0,18.96,18.97,33600.0,17.9885,17.9885,17.9506,17.9601,33600.0
2009-06-15 13:05:00,18.97,18.99,18.94,18.97,31800.0,17.9601,17.979,17.9317,17.9601,31800.0
2009-06-15 13:10:00,18.97,18.99,18.96,18.98,9800.0,17.9601,17.979,17.9506,17.9695,9800.0
2009-06-15 13:15:00,18.98,18.99,18.97,18.97,6800.0,17.9695,17.979,17.9601,17.9601,6800.0
2009-06-15 13:20:00,18.97,18.97,18.93,18.95,17200.0,17.9601,17.9601,17.9222,17.9411,17200.0
2009-06-15 13:25:00,18.96,18.97,18.95,18.95,7400.0,17.9506,17.9601,17.9411,17.9411,7400.0
2009-06-15 13:30:00,18.95,18.95,18.93,18.95,9400.0,17.9411,17.9411,17.9222,17.9411,9400.0
2009-06-15 13:35:00,18.95,18.96,18.94,18.95,9400.0,17.9411,17.9506,17.9317,17.9411,9400.0
2009-06-15 13:40:00,18.95,18.96,18.95,18.95,3600.0,17.9411,17.9506,17.9411,17.9411,3600.0
2009-06-15 13:45:00,18.95,18.96,18.94,18.95,9000.0,17.9411,17.9506,17.9317,17.9411,9000.0
2009-06-15 13:50:00,18.95,18.95,18.93,18.93,10000.0,17.9411,17.9411,17.9222,17.9222,10000.0
2009-06-15 13:55:00,18.93,18.93,18.93,18.93,4400.0,17.9222,17.9222,17.9222,17.9222,4400.0
2009-06-15 14:00:00,18.93,18.96,18.92,18.95,16600.0,17.9222,17.9506,17.9127,17.9411,16600.0
2009-06-15 14:05:00,18.96,18.97,18.93,18.93,11200.0,17.9506,17.9601,17.9222,17.9222,11200.0
2009-06-15 14:10:00,18.92,18.93,18.92,18.92,5400.0,17.9127,17.9222,17.9127,17.9127,5400.0
2009-06-15 14:15:00,18.92,18.92,18.9,18.91,9600.0,17.9127,17.9127,17.8938,17.9033,9600.0
2009-06-15 14:20:00,18.91,18.92,18.9,18.92,18400.0,17.9033,17.9127,17.8938,17.9127,18400.0
2009-06-15 14:25:00,18.92,18.94,18.91,18.93,12400.0,17.9127,17.9317,17.9033,17.9222,12400.0
2009-06-15 14:30:00,18.92,18.92,18.91,18.92,9400.0,17.9127,17.9127,17.9033,17.9127,9400.0
2009-06-15 14:35:00,18.92,18.92,18.91,18.92,10600.0,17.9127,17.9127,17.9033,17.9127,10600.0
2009-06-15 14:40:00,18.92,18.92,18.9,18.91,11000.0,17.9127,17.9127,17.8938,17.9033,11000.0
2009-06-15 14:45:00,18.92,18.92,18.9,18.91,10400.0,17.9127,17.9127,17.8938,17.9033,10400.0
2009-06-15 14:50:00,18.91,18.91,18.9,18.9,12600.0,17.9033,17.9033,17.8938,17.8938,12600.0
2009-06-15 14:55:00,18.9,18.92,18.9,18.92,18200.0,17.8938,17.9127,17.8938,17.9127,18200.0
2009-06-15 15:00:00,18.92,18.92,18.89,18.91,9600.0,17.9127,17.9127,17.8843,17.9033,9600.0
2009-06-15 15:05:00,18.9,18.92,18.89,18.92,7600.0,17.8938,17.9127,17.8843,17.9127,7600.0
2009-06-15 15:10:00,18.92,18.96,18.92,18.93,24600.0,17.9127,17.9506,17.9127,17.9222,24600.0
2009-06-15 15:15:00,18.93,18.95,18.92,18.92,16000.0,17.9222,17.9411,17.9127,17.9127,16000.0
2009-06-15 15:20:00,18.93,18.93,18.92,18.92,9600.0,17.9222,17.9222,17.9127,17.9127,9600.0
2009-06-15 15:25:00,18.92,18.93,18.91,18.91,25200.0,17.9127,17.9222,17.9033,17.9033,25200.0
2009-06-15 15:30:00,18.92,18.93,18.91,18.93,19800.0,17.9127,17.9222,17.9033,17.9222,19800.0
2009-06-15 15:35:00,18.92,18.96,18.92,18.93,28000.0,17.9127,17.9506,17.9127,17.9222,28000.0
2009-06-15 15:40:00,18.93,18.93,18.91,18.91,39400.0,17.9222,17.9222,17.9033,17.9033,39400.0
2009-06-15 15:45:00,18.92,18.96,18.91,18.91,40600.0,17.9127,17.9506,17.9033,17.9033,40600.0
2009-06-15 15:50:00,18.91,18.91,18.89,18.9,46800.0,17.9033,17.9033,17.8843,17.8938,46800.0
2009-06-15 15:55:00,18.89,18.93,18.89,18.92,86000.0,17.8843,17.9222,17.8843,17.9127,86000.0
2009-06-16 09:30:00,18.96,19.06,18.93,18.99,25600.0,17.9506,18.0453,17.9222,17.979,25600.0
2009-06-16 09:35:00,18.99,19.0,18.93,18.96,35200.0,17.979,17.9885,17.9222,17.9506,35200.0
2009-06-16 09:40:00,18.96,18.98,18.95,18.98,12200.0,17.9506,17.9695,17.9411,17.9695,12200.0
2009-06-16 09:45:00,18.98,18.99,18.96,18.99,20600.0,17.9695,17.979,17.9506,17.979,20600.0
2009-06-16 09:50:00,18.99,19.0,18.98,19.0,16600.0,17.979,17.9885,17.9695,17.9885,16600.0
2009-06-16 09:55:00,19.0,19.06,18.99,19.04,23200.0,17.9885,18.0453,17.979,18.0263,23200.0
2009-06-16 10:00:00,19.05,19.05,19.01,19.04,24600.0,18.0358,18.0358,17.9979,18.0263,24600.0
2009-06-16 10:05:00,19.03,19.04,19.0,19.01,14400.0,18.0169,18.0263,17.9885,17.9979,14400.0
2009-06-16 10:10:00,19.0,19.01,18.97,18.97,22400.0,17.9885,17.9979,17.9601,17.9601,22400.0
2009-06-16 10:15:00,18.97,18.99,18.97,18.99,19800.0,17.9601,17.979,17.9601,17.979,19800.0
2009-06-16 10:20:00,18.99,19.03,18.98,19.02,28000.0,17.979,18.0169,17.9695,18.0074,28000.0
2009-06-16 10:25:00,19.03,19.04,19.0,19.03,84400.0,18.0169,18.0263,17.9885,18.0169,84400.0
2009-06-16 10:30:00,19.03,19.04,19.02,19.02,5800.0,18.0169,18.0263,18.0074,18.0074,5800.0
2009-06-16 10:35:00,19.03,19.05,19.01,19.05,14600.0,18.0169,18.0358,17.9979,18.0358,14600.0
2009-06-16 10:40:00,19.04,19.04,19.01,19.02,9000.0,18.0263,18.0263,17.9979,18.0074,9000.0
2009-06-16 10:45:00,19.02,19.03,19.01,19.02,7400.0,18.0074,18.0169,17.9979,18.0074,7400.0
2009-06-16 10:50:00,19.02,19.05,19.02,19.05,14200.0,18.0074,18.0358,18.0074,18.0358,14200.0
2009-06-16 10:55:00,19.04,19.07,19.02,19.06,17200.0,18.0263,18.0547,18.0074,18.0453,17200.0
2009-06-16 11:00:00,19.06,19.06,19.04,19.04,4800.0,18.0453,18.0453,18.0263,18.0263,4800.0
2009-06-16 11:05:00,19.04,19.04,18.99,18.99,41400.0,18.0263,18.0263,17.979,17.979,41400.0
2009-06-16 11:10:00,19.0,19.03,19.0,19.03,20800.0,17.9885,18.0169,17.9885,18.0169,20800.0
2009-06-16 11:15:00,19.03,19.03,18.99,19.0,10400.0,18.0169,18.0169,17.979,17.9885,10400.0
2009-06-16 11:20:00,19.0,19.0,18.99,19.0,65400.0,17.9885,17.9885,17.979,17.9885,65400.0
2009-06-16 11:25:00,18.99,19.03,18.99,19.03,26200.0,17.979,18.0169,17.979,18.0169,26200.0
2009-06-16 11:30:00,19.02,19.03,18.99,19.0,21200.0,18.0074,18.0169,17.979,17.9885,21200.0
2009-06-16 11:35:00,19.0,19.0,18.99,19.0,11400.0,17.9885,17.9885,17.979,17.9885,11400.0
2009-06-16 11:40:00,19.0,19.0,18.98,19.0,48600.0,17.9885,17.9885,17.9695,17.9885,48600.0
2009-06-16 11:45:00,19.0,19.02,18.99,19.02,15200.0,17.9885,18.0074,17.979,18.0074,15200.0
2009-06-16 11:50:00,19.0,19.02,19.0,19.0,11600.0,17.9885,18.0074,17.9885,17.9885,11600.0
2009-06-16 11:55:00,19.0,19.0,18.99,19.0,12000.0,17.9885,17.9885,17.979,17.9885,12000.0
2009-06-16 12:00:00,19.0,19.0,18.99,19.0,9200.0,17.9885,17.9885,17.979,17.9885,9200.0
2009-06-16 12:05:00,19.0,19.0,18.98,18.99,11200.0,17.9885,17.9885,17.9695,17.979,11200.0
2009-06-16 12:10:00,18.99,19.02,18.98,19.02,13200.0,17.979,18.0074,17.9695,18.0074,13200.0
2009-06-16 12:15:00,19.0,19.01,18.98,18.98,4400.0,17.9885,17.9979,17.9695,17.9695,4400.0
2009-06-16 12:20:00,18.98,18.99,18.96,18.98,13400.0,17.9695,17.979,17.9506,17.9695,13400.0
2009-06-16 12:25:00,18.98,19.0,18.98,19.0,4400.0,17.9695,17.9885,17.9695,17.9885,4400.0
2009-06-16 12:30:00,19.0,19.0,18.96,18.97,11600.0,17.9885,17.9885,17.9506,17.9601,11600.0
2009-06-16 12:35:00,18.98,18.99,18.95,18.95,11400.0,17.9695,17.979,17.9411,17.9411,11400.0
2009-06-16 12:40:00,18.97,18.97,18.93,18.96,8200.0,17.9601,17.9601,17.9222,17.9506,8200.0
2009-06-16 12:45:00,18.96,18.96,18.87,18.88,20000.0,17.9506,17.9506,17.8654,17.8748,20000.0
2009-06-16 12:50:00,18.88,18.9,18.88,18.9,6400.0,17.8748,17.8938,17.8748,17.8938,6400.0
2009-06-16 12:55:00,18.9,18.9,18.87,18.87,5000.0,17.8938,17.8938,17.8654,17.8654,5000.0
2009-06-16 13:00:00,18.86,18.86,18.82,18.86,16200.0,17.8559,17.8559,17.818,17.8559,16200.0
2009-06-16 13:05:00,18.85,18.86,18.85,18.86,2600.0,17.8464,17.8559,17.8464,17.8559,2600.0
2009-06-16 13:10:00,18.86,18.86,18.85,18.85,5000.0,17.8559,17.8559,17.8464,17.8464,5000.0
2009-06-16 13:15:00,18.85,18.85,18.82,18.82,15600.0,17.8464,17.8464,17.818,17.818,15600.0
2009-06-16 13:20:00,18.82,18.82,18.81,18.81,7400.0,17.818,17.818,17.8086,17.8086,7400.0
2009-06-16 13:25:00,18.81,18.81,18.8,18.81,7400.0,17.8086,17.8086,17.7991,17.8086,7400.0
2009-06-16 13:30:00,18.81,18.81,18.79,18.79,7000.0,17.8086,17.8086,17.7896,17.7896,7000.0
2009-06-16 13:35:00,18.79,18.79,18.78,18.78,8400.0,17.7896,17.7896,17.7802,17.7802,8400.0
2009-06-16 13:40:00,18.79,18.81,18.79,18.81,4800.0,17.7896,17.8086,17.7896,17.8086,4800.0
2009-06-16 13:45:00,18.82,18.83,18.81,18.81,6200.0,17.818,17.8275,17.8086,17.8086,6200.0
2009-06-16 13:50:00,18.81,18.82,18.78,18.8,6800.0,17.8086,17.818,17.7802,17.7991,6800.0
2009-06-16 13:55:00,18.78,18.8,18.78,18.78,25600.0,17.7802,17.7991,17.7802,17.7802,25600.0
2009-06-16 14:00:00,18.78,18.78,18.73,18.73,23600.0,17.7802,17.7802,17.7328,17.7328,23600.0
2009-06-16 14:05:00,18.73,18.73,18.7,18.71,24600.0,17.7328,17.7328,17.7044,17.7139,24600.0
2009-06-16 14:10:00,18.71,18.72,18.69,18.71,25000.0,17.7139,17.7234,17.695,17.7139,25000.0
2009-06-16 14:15:00,18.72,18.72,18.69,18.7,5000.0,17.7234,17.7234,17.695,17.7044,5000.0
2009-06-16 14:20:00,18.7,18.71,18.68,18.68,12600.0,17.7044,17.7139,17.6855,17.6855,12600.0
2009-06-16 14:25:00,18.68,18.68,18.65,18.66,14200.0,17.6855,17.6855,17.6571,17.6666,14200.0
2009-06-16 14:30:00,18.66,18.66,18.64,18.65,20600.0,17.6666,17.6666,17.6476,17.6571,20600.0
2009-06-16 14:35:00,18.64,18.68,18.64,18.68,17600.0,17.6476,17.6855,17.6476,17.6855,17600.0
2009-06-16 14:40:00,18.68,18.68,18.65,18.65,29400.0,17.6855,17.6855,17.6571,17.6571,29400.0
2009-06-16 14:45:00,18.65,18.66,18.65,18.66,22000.0,17.6571,17.6666,17.6571,17.6666,22000.0
2009-06-16 14:50:00,18.66,18.68,18.63,18.64,27200.0,17.6666,17.6855,17.6382,17.6476,27200.0
2009-06-16 14:55:00,18.65,18.68,18.64,18.68,18400.0,17.6571,17.6855,17.6476,17.6855,18400.0
2009-06-16 15:00:00,18.68,18.7,18.67,18.68,15200.0,17.6855,17.7044,17.676,17.6855,15200.0
2009-06-16 15:05:00,18.68,18.68,18.65,18.66,36600.0,17.6855,17.6855,17.6571,17.6666,36600.0
2009-06-16 15:10:00,18.66,18.67,18.66,18.67,14600.0,17.6666,17.676,17.6666,17.676,14600.0
2009-06-16 15:15:00,18.67,18.71,18.67,18.7,14200.0,17.676,17.7139,17.676,17.7044,14200.0
2009-06-16 15:20:00,18.7,18.7,18.69,18.69,19400.0,17.7044,17.7044,17.695,17.695,19400.0
2009-06-16 15:25:00,18.69,18.7,18.68,18.7,17800.0,17.695,17.7044,17.6855,17.7044,17800.0
2009-06-16 15:30:00,18.7,18.74,18.69,18.71,48200.0,17.7044,17.7423,17.695,17.7139,48200.0
2009-06-16 15:35:00,18.7,18.71,18.69,18.7,38000.0,17.7044,17.7139,17.695,17.7044,38000.0
2009-06-16 15:40:00,18.7,18.71,18.68,18.68,54000.0,17.7044,17.7139,17.6855,17.6855,54000.0
2009-06-16 15:45:00,18.68,18.71,18.68,18.7,77800.0,17.6855,17.7139,17.6855,17.7044,77800.0
2009-06-16 15:50:00,18.7,18.7,18.64,18.68,39800.0,17.7044,17.7044,17.6476,17.6855,39800.0
2009-06-16 15:55:00,18.68,18.71,18.65,18.68,130400.0,17.6855,17.7139,17.6571,17.6855,130400.0
2009-06-17 09:30:00,18.7,18.93,18.66,18.93,11800.0,17.7044,17.9222,17.6666,17.9222,11800.0
2009-06-17 09:35:00,18.93,18.93,18.83,18.84,20400.0,17.9222,17.9222,17.8275,17.837,20400.0
2009-06-17 09:40:00,18.84,18.84,18.77,18.79,24600.0,17.837,17.837,17.7707,17.7896,24600.0
2009-06-17 09:45:00,18.8,18.8,18.75,18.8,30000.0,17.7991,17.7991,17.7518,17.7991,30000.0
2009-06-17 09:50:00,18.8,18.81,18.75,18.78,43600.0,17.7991,17.8086,17.7518,17.7802,43600.0
2009-06-17 09:55:00,18.78,18.81,18.75,18.81,11800.0,17.7802,17.8086,17.7518,17.8086,11800.0
2009-06-17 10:00:00,18.81,18.88,18.81,18.86,16000.0,17.8086,17.8748,17.8086,17.8559,16000.0
2009-06-17 10:05:00,18.88,18.88,18.85,18.86,23000.0,17.8748,17.8748,17.8464,17.8559,23000.0
2009-06-17 10:10:00,18.86,18.86,18.83,18.84,16600.0,17.8559,17.8559,17.8275,17.837,16600.0
2009-06-17 10:15:00,18.84,18.85,18.83,18.85,7400.0,17.837,17.8464,17.8275,17.8464,7400.0
2009-06-17 10:20:00,18.85,18.85,18.83,18.84,18600.0,17.8464,17.8464,17.8275,17.837,18600.0
2009-06-17 10:25:00,18.84,18.85,18.81,18.84,15000.0,17.837,17.8464,17.8086,17.837,15000.0
2009-06-17 10:30:00,18.84,18.88,18.83,18.88,14600.0,17.837,17.8748,17.8275,17.8748,14600.0
2009-06-17 10:35:00,18.88,18.92,18.88,18.92,15800.0,17.8748,17.9127,17.8748,17.9127,15800.0
2009-06-17 10:40:00,18.92,18.93,18.89,18.89,12200.0,17.9127,17.9222,17.8843,17.8843,12200.0
2009-06-17 10:45:00,18.89,18.9,18.88,18.9,7200.0,17.8843,17.8938,17.8748,17.8938,7200.0
2009-06-17 10:50:00,18.9,18.94,18.89,18.93,20600.0,17.8938,17.9317,17.8843,17.9222,20600.0
2009-06-17 10:55:00,18.93,18.93,18.86,18.88,19200.0,17.9222,17.9222,17.8559,17.8748,19200.0
2009-06-17 11:00:00,18.87,18.88,18.87,18.88,18800.0,17.8654,17.8748,17.8654,17.8748,18800.0
2009-06-17 11:05:00,18.88,18.88,18.85,18.85,19600.0,17.8748,17.8748,17.8464,17.8464,19600.0
2009-06-17 11:10:00,18.85,18.85,18.75,18.77,69400.0,17.8464,17.8464,17.7518,17.7707,69400.0
2009-06-17 11:15:00,18.77,18.82,18.76,18.82,19800.0,17.7707,17.818,17.7612,17.818,19800.0
2009-06-17 11:20:00,18.82,18.83,18.79,18.79,16400.0,17.818,17.8275,17.7896,17.7896,16400.0
2009-06-17 11:25:00,18.79,18.81,18.79,18.79,7000.0,17.7896,17.8086,17.7896,17.7896,7000.0
2009-06-17 11:30:00,18.79,18.79,18.76,18.78,17800.0,17.7896,17.7896,17.7612,17.7802,17800.0
2009-06-17 11:35:00,18.78,18.78,18.76,18.77,7800.0,17.7802,17.7802,17.7612,17.7707,7800.0
2009-06-17 11:40:00,18.77,18.78,18.77,18.77,8800.0,17.7707,17.7802,17.7707,17.7707,8800.0
2009-06-17 11:45:00,18.77,18.79,18.77,18.79,11600.0,17.7707,17.7896,17.7707,17.7896,11600.0
2009-06-17 11:50:00,18.78,18.81,18.78,18.81,8600.0,17.7802,17.8086,17.7802,17.8086,8600.0
2009-06-17 11:55:00,18.81,18.85,18.81,18.84,7400.0,17.8086,17.8464,17.8086,17.837,7400.0
2009-06-17 12:00:00,18.84,18.86,18.84,18.85,10000.0,17.837,17.8559,17.837,17.8464,10000.0
2009-06-17 12:05:00,18.86,18.86,18.85,18.86,7000.0,17.8559,17.8559,17.8464,17.8559,7000.0
2009-06-17 12:10:00,18.86,18.86,18.85,18.85,14800.0,17.8559,17.8559,17.8464,17.8464,14800.0
2009-06-17 12:15:00,18.85,18.86,18.85,18.86,6000.0,17.8464,17.8559,17.8464,17.8559,6000.0
2009-06-17 12:20:00,18.86,18.89,18.86,18.89,7600.0,17.8559,17.8843,17.8559,17.8843,7600.0
2009-06-17 12:25:00,18.89,18.9,18.87,18.87,10600.0,17.8843,17.8938,17.8654,17.8654,10600.0
2009-06-17 12:30:00,18.87,18.88,18.86,18.87,4400.0,17.8654,17.8748,17.8559,17.8654,4400.0
2009-06-17 12:35:00,18.86,18.88,18.86,18.88,7600.0,17.8559,17.8748,17.8559,17.8748,7600.0
2009-06-17 12:40:00,18.88,18.9,18.87,18.9,8600.0,17.8748,17.8938,17.8654,17.8938,8600.0
2009-06-17 12:45:00,18.9,18.9,18.88,18.9,9600.0,17.8938,17.8938,17.8748,17.8938,9600.0
2009-06-17 12:50:00,18.9,18.9,18.88,18.9,12200.0,17.8938,17.8938,17.8748,17.8938,12200.0
2009-06-17 12:55:00,18.9,18.91,18.9,18.91,5600.0,17.8938,17.9033,17.8938,17.9033,5600.0
2009-06-17 13:00:00,18.9,18.93,18.9,18.92,5400.0,17.8938,17.9222,17.8938,17.9127,5400.0
2009-06-17 13:05:00,18.91,18.92,18.91,18.92,7800.0,17.9033,17.9127,17.9033,17.9127,7800.0
2009-06-17 13:10:00,18.92,18.92,18.91,18.92,6400.0,17.9127,17.9127,17.9033,17.9127,6400.0
2009-06-17 13:15:00,18.92,18.93,18.9,18.93,9800.0,17.9127,17.9222,17.8938,17.9222,9800.0
2009-06-17 13:20:00,18.93,18.95,18.93,18.94,8600.0,17.9222,17.9411,17.9222,17.9317,8600.0
2009-06-17 13:25:00,18.94,18.96,18.94,18.95,12000.0,17.9317,17.9506,17.9317,17.9411,12000.0
2009-06-17 13:30:00,18.95,18.98,18.95,18.98,7400.0,17.9411,17.9695,17.9411,17.9695,7400.0
2009-06-17 13:35:00,18.98,19.0,18.98,18.98,5600.0,17.9695,17.9885,17.9695,17.9695,5600.0
2009-06-17 13:40:00,18.98,18.98,18.97,18.98,6600.0,17.9695,17.9695,17.9601,17.9695,6600.0
2009-06-17 13:45:00,18.98,19.0,18.94,18.95,10000.0,17.9695,17.9885,17.9317,17.9411,10000.0
2009-06-17 13:50:00,18.95,18.99,18.95,18.98,7800.0,17.9411,17.979,17.9411,17.9695,7800.0
2009-06-17 13:55:00,18.98,19.0,18.98,18.98,6600.0,17.9695,17.9885,17.9695,17.9695,6600.0
2009-06-17 14:00:00,18.98,19.0,18.98,18.99,10000.0,17.9695,17.9885,17.9695,17.979,10000.0
2009-06-17 14:05:00,18.99,19.0,18.96,18.97,43000.0,17.979,17.9885,17.9506,17.9601,43000.0
2009-06-17 14:10:00,18.97,18.97,18.95,18.97,4200.0,17.9601,17.9601,17.9411,17.9601,4200.0
2009-06-17 14:15:00,18.97,19.0,18.96,18.99,4600.0,17.9601,17.9885,17.9506,17.979,4600.0
2009-06-17 14:20:00,18.98,19.01,18.98,19.01,9800.0,17.9695,17.9979,17.9695,17.9979,9800.0
2009-06-17 14:25:00,19.01,19.01,18.98,18.98,19600.0,17.9979,17.9979,17.9695,17.9695,19600.0
2009-06-17 14:30:00,19.0,19.0,18.96,18.96,6000.0,17.9885,17.9885,17.9506,17.9506,6000.0
2009-06-17 14:35:00,18.95,18.97,18.95,18.97,5600.0,17.9411,17.9601,17.9411,17.9601,5600.0
2009-06-17 14:40:00,18.96,18.97,18.95,18.95,7400.0,17.9506,17.9601,17.9411,17.9411,7400.0
2009-06-17 14:45:00,18.95,18.95,18.92,18.95,9800.0,17.9411,17.9411,17.9127,17.9411,9800.0
2009-06-17 14:50:00,18.96,18.97,18.93,18.96,18000.0,17.9506,17.9601,17.9222,17.9506,18000.0
2009-06-17 14:55:00,18.97,18.97,18.94,18.96,14600.0,17.9601,17.9601,17.9317,17.9506,14600.0
2009-06-17 15:00:00,18.96,18.97,18.93,18.97,16200.0,17.9506,17.9601,17.9222,17.9601,16200.0
2009-06-17 15:05:00,18.98,18.99,18.95,18.97,25400.0,17.9695,17.979,17.9411,17.9601,25400.0
2009-06-17 15:10:00,18.98,18.99,18.97,18.98,31000.0,17.9695,17.979,17.9601,17.9695,31000.0
2009-06-17 15:15:00,18.99,19.0,18.98,18.99,28800.0,17.979,17.9885,17.9695,17.979,28800.0
2009-06-17 15:20:00,19.0,19.04,19.0,19.04,32600.0,17.9885,18.0263,17.9885,18.0263,32600.0
2009-06-17 15:25:00,19.04,19.04,18.96,18.97,17000.0,18.0263,18.0263,17.9506,17.9601,17000.0
2009-06-17 15:30:00,18.97,18.97,18.95,18.95,13800.0,17.9601,17.9601,17.9411,17.9411,13800.0
2009-06-17 15:35:00,18.94,18.95,18.93,18.93,10600.0,17.9317,17.9411,17.9222,17.9222,10600.0
2009-06-17 15:40:00,18.94,18.98,18.93,18.97,21400.0,17.9317,17.9695,17.9222,17.9601,21400.0
2009-06-17 15:45:00,18.97,18.98,18.95,18.98,40600.0,17.9601,17.9695,17.9411,17.9695,40600.0
2009-06-17 15:50:00,18.98,18.98,18.93,18.95,30600.0,17.9695,17.9695,17.9222,17.9411,30600.0
2009-06-17 15:55:00,18.94,18.96,18.94,18.94,58000.0,17.9317,17.9506,17.9317,17.9317,58000.0
2009-06-18 09:30:00,18.86,18.9,18.8,18.82,6000.0,17.8559,17.8938,17.7991,17.818,6000.0
2009-06-18 09:35:00,18.82,18.84,18.8,18.81,9800.0,17.818,17.837,17.7991,17.8086,9800.0
2009-06-18 09:40:00,18.81,18.81,18.77,18.8,3200.0,17.8086,17.8086,17.7707,17.7991,3200.0
2009-06-18 09:45:00,18.78,18.79,18.75,18.75,5800.0,17.7802,17.7896,17.7518,17.7518,5800.0
2009-06-18 09:50:00,18.74,18.75,18.73,18.75,8600.0,17.7423,17.7518,17.7328,17.7518,8600.0
2009-06-18 09:55:00,18.75,18.78,18.73,18.77,13600.0,17.7518,17.7802,17.7328,17.7707,13600.0
2009-06-18 10:00:00,18.78,18.83,18.77,18.83,12600.0,17.7802,17.8275,17.7707,17.8275,12600.0
2009-06-18 10:05:00,18.83,18.83,18.78,18.8,11200.0,17.8275,17.8275,17.7802,17.7991,11200.0
2009-06-18 10:10:00,18.8,18.83,18.79,18.8,15200.0,17.7991,17.8275,17.7896,17.7991,15200.0
2009-06-18 10:15:00,18.8,18.83,18.77,18.77,26000.0,17.7991,17.8275,17.7707,17.7707,26000.0
2009-06-18 10:20:00,18.77,18.77,18.73,18.74,12400.0,17.7707,17.7707,17.7328,17.7423,12400.0
2009-06-18 10:25:00,18.74,18.75,18.73,18.74,7200.0,17.7423,17.7518,17.7328,17.7423,7200.0
2009-06-18 10:30:00,18.74,18.77,18.74,18.77,114000.0,17.7423,17.7707,17.7423,17.7707,114000.0
2009-06-18 10:35:00,18.77,18.79,18.76,18.79,9800.0,17.7707,17.7896,17.7612,17.7896,9800.0
2009-06-18 10:40:00,18.8,18.8,18.77,18.78,12600.0,17.7991,17.7991,17.7707,17.7802,12600.0
2009-06-18 10:45:00,18.78,18.79,18.78,18.79,2400.0,17.7802,17.7896,17.7802,17.7896,2400.0
2009-06-18 10:50:00,18.79,18.79,18.76,18.76,12400.0,17.7896,17.7896,17.7612,17.7612,12400.0
2009-06-18 10:55:00,18.77,18.77,18.75,18.76,3000.0,17.7707,17.7707,17.7518,17.7612,3000.0
2009-06-18 11:00:00,18.75,18.78,18.75,18.78,10400.0,17.7518,17.7802,17.7518,17.7802,10400.0
2009-06-18 11:05:00,18.78,18.78,18.78,18.78,1800.0,17.7802,17.7802,17.7802,17.7802,1800.0
2009-06-18 11:10:00,18.78,18.78,18.78,18.78,4200.0,17.7802,17.7802,17.7802,17.7802,4200.0
2009-06-18 11:15:00,18.78,18.79,18.78,18.79,7000.0,17.7802,17.7896,17.7802,17.7896,7000.0
2009-06-18 11:20:00,18.79,18.79,18.78,18.78,6000.0,17.7896,17.7896,17.7802,17.7802,6000.0
2009-06-18 11:25:00,18.78,18.79,18.78,18.78,10400.0,17.7802,17.7896,17.7802,17.7802,10400.0
2009-06-18 11:30:00,18.78,18.82,18.78,18.8,20600.0,17.7802,17.818,17.7802,17.7991,20600.0
2009-06-18 11:35:00,18.8,18.8,18.79,18.79,3000.0,17.7991,17.7991,17.7896,17.7896,3000.0
2009-06-18 11:40:00,18.79,18.79,18.77,18.77,8000.0,17.7896,17.7896,17.7707,17.7707,8000.0
2009-06-18 11:45:00,18.77,18.78,18.74,18.75,17400.0,17.7707,17.7802,17.7423,17.7518,17400.0
2009-06-18 11:50:00,18.75,18.76,18.74,18.76,10600.0,17.7518,17.7612,17.7423,17.7612,10600.0
2009-06-18 11:55:00,18.77,18.82,18.77,18.82,19200.0,17.7707,17.818,17.7707,17.818,19200.0
2009-06-18 12:00:00,18.82,18.84,18.82,18.84,12000.0,17.818,17.837,17.818,17.837,12000.0
2009-06-18 12:05:00,18.84,18.86,18.84,18.85,25200.0,17.837,17.8559,17.837,17.8464,25200.0
2009-06-18 12:10:00,18.86,18.86,18.83,18.83,24600.0,17.8559,17.8559,17.8275,17.8275,24600.0
2009-06-18 12:15:00,18.84,18.85,18.83,18.83,4800.0,17.837,17.8464,17.8275,17.8275,4800.0
2009-06-18 12:20:00,18.83,18.83,18.8,18.8,7000.0,17.8275,17.8275,17.7991,17.7991,7000.0
2009-06-18 12:25:00,18.8,18.8,18.79,18.79,4400.0,17.7991,17.7991,17.7896,17.7896,4400.0
2009-06-18 12:30:00,18.8,18.84,18.8,18.84,12200.0,17.7991,17.837,17.7991,17.837,12200.0
2009-06-18 12:35:00,18.83,18.83,18.81,18.81,2600.0,17.8275,17.8275,17.8086,17.8086,2600.0
2009-06-18 12:40:00,18.81,18.84,18.8,18.8,18600.0,17.8086,17.837,17.7991,17.7991,18600.0
2009-06-18 12:45:00,18.8,18.88,18.8,18.88,14000.0,17.7991,17.8748,17.7991,17.8748,14000.0
2009-06-18 12:50:00,18.88,18.88,18.86,18.86,3600.0,17.8748,17.8748,17.8559,17.8559,3600.0
2009-06-18 12:55:00,18.86,18.87,18.85,18.86,34000.0,17.8559,17.8654,17.8464,17.8559,34000.0
2009-06-18 13:00:00,18.88,18.88,18.87,18.87,3600.0,17.8748,17.8748,17.8654,17.8654,3600.0
2009-06-18 13:05:00,18.88,18.9,18.87,18.89,12000.0,17.8748,17.8938,17.8654,17.8843,12000.0
2009-06-18 13:10:00,18.88,18.89,18.86,18.86,8000.0,17.8748,17.8843,17.8559,17.8559,8000.0
2009-06-18 13:15:00,18.86,18.87,18.82,18.83,14800.0,17.8559,17.8654,17.818,17.8275,14800.0
2009-06-18 13:20:00,18.83,18.84,18.83,18.83,2600.0,17.8275,17.837,17.8275,17.8275,2600.0
2009-06-18 13:25:00,18.85,18.88,18.83,18.86,12600.0,17.8464,17.8748,17.8275,17.8559,12600.0
2009-06-18 13:30:00,18.86,18.86,18.86,18.86,2400.0,17.8559,17.8559,17.8559,17.8559,2400.0
2009-06-18 13:35:00,18.86,18.86,18.83,18.83,7400.0,17.8559,17.8559,17.8275,17.8275,7400.0
2009-06-18 13:40:00,18.83,18.88,18.83,18.86,11800.0,17.8275,17.8748,17.8275,17.8559,11800.0
2009-06-18 13:45:00,18.86,18.88,18.86,18.88,3600.0,17.8559,17.8748,17.8559,17.8748,3600.0
2009-06-18 13:50:00,18.88,18.89,18.88,18.88,3000.0,17.8748,17.8843,17.8748,17.8748,3000.0
2009-06-18 13:55:00,18.88,18.9,18.88,18.89,10000.0,17.8748,17.8938,17.8748,17.8843,10000.0
2009-06-18 14:00:00,18.89,18.92,18.89,18.92,25400.0,17.8843,17.9127,17.8843,17.9127,25400.0
2009-06-18 14:05:00,18.92,18.93,18.92,18.92,7800.0,17.9127,17.9222,17.9127,17.9127,7800.0
2009-06-18 14:10:00,18.92,18.92,18.89,18.9,7000.0,17.9127,17.9127,17.8843,17.8938,7000.0
2009-06-18 14:15:00,18.9,18.95,18.89,18.95,11800.0,17.8938,17.9411,17.8843,17.9411,11800.0
2009-06-18 14:20:00,18.95,18.96,18.92,18.93,17000.0,17.9411,17.9506,17.9127,17.9222,17000.0
2009-06-18 14:25:00,18.92,18.93,18.91,18.91,8400.0,17.9127,17.9222,17.9033,17.9033,8400.0
2009-06-18 14:30:00,18.92,18.93,18.89,18.9,12800.0,17.9127,17.9222,17.8843,17.8938,12800.0
2009-06-18 14:35:00,18.89,18.91,18.89,18.9,6600.0,17.8843,17.9033,17.8843,17.8938,6600.0
2009-06-18 14:40:00,18.9,18.93,18.9,18.92,12400.0,17.8938,17.9222,17.8938,17.9127,12400.0
2009-06-18 14:45:00,18.92,18.95,18.92,18.92,10000.0,17.9127,17.9411,17.9127,17.9127,10000.0
2009-06-18 14:50:00,18.92,18.93,18.91,18.93,17200.0,17.9127,17.9222,17.9033,17.9222,17200.0
2009-06-18 14:55:00,18.92,18.93,18.92,18.93,7800.0,17.9127,17.9222,17.9127,17.9222,7800.0
2009-06-18 15:00:00,18.93,18.96,18.93,18.93,26600.0,17.9222,17.9506,17.9222,17.9222,26600.0
2009-06-18 15:05:00,18.93,18.95,18.93,18.94,13800.0,17.9222,17.9411,17.9222,17.9317,13800.0
2009-06-18 15:10:00,18.93,18.94,18.93,18.93,9800.0,17.9222,17.9317,17.9222,17.9222,9800.0
2009-06-18 15:15:00,18.93,18.94,18.93,18.93,14800.0,17.9222,17.9317,17.9222,17.9222,14800.0
2009-06-18 15:20:00,18.93,18.94,18.9,18.93,366800.0,17.9222,17.9317,17.8938,17.9222,366800.0
2009-06-18 15:25:00,18.93,18.94,18.92,18.93,15400.0,17.9222,17.9317,17.9127,17.9222,15400.0
2009-06-18 15:30:00,18.93,18.96,18.93,18.96,72800.0,17.9222,17.9506,17.9222,17.9506,72800.0
2009-06-18 15:35:00,18.95,18.96,18.93,18.95,34000.0,17.9411,17.9506,17.9222,17.9411,34000.0
2009-06-18 15:40:00,18.96,18.98,18.95,18.95,57400.0,17.9506,17.9695,17.9411,17.9411,57400.0
2009-06-18 15:45:00,18.95,18.95,18.91,18.95,70600.0,17.9411,17.9411,17.9033,17.9411,70600.0
2009-06-18 15:50:00,18.95,18.97,18.93,18.97,60600.0,17.9411,17.9601,17.9222,17.9601,60600.0
2009-06-18 15:55:00,18.97,18.99,18.95,18.99,134400.0,17.9601,17.979,17.9411,17.979,134400.0
2009-06-19 09:30:00,19.04,19.09,19.04,19.09,3800.0,18.0263,18.0737,18.0263,18.0737,3800.0
2009-06-19 09:35:00,19.17,19.41,19.09,19.36,191600.0,18.1494,18.3766,18.0737,18.3293,191600.0
2009-06-19 09:40:00,19.36,19.4,19.32,19.35,24000.0,18.3293,18.3672,18.2914,18.3198,24000.0
2009-06-19 09:45:00,19.35,19.36,19.25,19.27,19600.0,18.3198,18.3293,18.2251,18.2441,19600.0
2009-06-19 09:50:00,19.27,19.27,19.24,19.26,11000.0,18.2441,18.2441,18.2157,18.2346,11000.0
2009-06-19 09:55:00,19.28,19.33,19.27,19.32,12200.0,18.2536,18.3009,18.2441,18.2914,12200.0
2009-06-19 10:00:00,19.32,19.33,19.32,19.32,11800.0,18.2914,18.3009,18.2914,18.2914,11800.0
2009-06-19 10:05:00,19.32,19.32,19.22,19.22,54600.0,18.2914,18.2914,18.1967,18.1967,54600.0
2009-06-19 10:10:00,19.21,19.21,19.15,19.15,50000.0,18.1873,18.1873,18.1305,18.1305,50000.0
2009-06-19 10:15:00,19.16,19.21,19.15,19.21,51200.0,18.1399,18.1873,18.1305,18.1873,51200.0
2009-06-19 10:20:00,19.2,19.27,19.2,19.27,23800.0,18.1778,18.2441,18.1778,18.2441,23800.0
2009-06-19 10:25:00,19.27,19.31,19.26,19.26,40800.0,18.2441,18.282,18.2346,18.2346,40800.0
2009-06-19 10:30:00,19.26,19.28,19.25,19.25,14600.0,18.2346,18.2536,18.2251,18.2251,14600.0
2009-06-19 10:35:00,19.25,19.25,19.2,19.2,22000.0,18.2251,18.2251,18.1778,18.1778,22000.0
2009-06-19 10:40:00,19.19,19.2,19.17,19.17,20200.0,18.1683,18.1778,18.1494,18.1494,20200.0
2009-06-19 10:45:00,19.17,19.18,19.17,19.18,6800.0,18.1494,18.1589,18.1494,18.1589,6800.0
2009-06-19 10:50:00,19.18,19.19,19.18,19.18,6800.0,18.1589,18.1683,18.1589,18.1589,6800.0
2009-06-19 10:55:00,19.19,19.19,19.16,19.16,15200.0,18.1683,18.1683,18.1399,18.1399,15200.0
2009-06-19 11:00:00,19.16,19.16,19.14,19.14,24000.0,18.1399,18.1399,18.121,18.121,24000.0
2009-06-19 11:05:00,19.14,19.14,19.11,19.11,8200.0,18.121,18.121,18.0926,18.0926,8200.0
2009-06-19 11:10:00,19.11,19.12,19.11,19.12,8000.0,18.0926,18.1021,18.0926,18.1021,8000.0
2009-06-19 11:15:00,19.11,19.12,19.11,19.11,5800.0,18.0926,18.1021,18.0926,18.0926,5800.0
2009-06-19 11:20:00,19.11,19.13,19.11,19.12,9400.0,18.0926,18.1115,18.0926,18.1021,9400.0
2009-06-19 11:25:00,19.13,19.13,19.11,19.11,3600.0,18.1115,18.1115,18.0926,18.0926,3600.0
2009-06-19 11:30:00,19.11,19.13,19.11,19.13,11800.0,18.0926,18.1115,18.0926,18.1115,11800.0
2009-06-19 11:35:00,19.14,19.14,19.13,19.13,1400.0,18.121,18.121,18.1115,18.1115,1400.0
2009-06-19 11:40:00,19.13,19.13,19.11,19.11,6400.0,18.1115,18.1115,18.0926,18.0926,6400.0
2009-06-19 11:45:00,19.11,19.12,19.11,19.11,10800.0,18.0926,18.1021,18.0926,18.0926,10800.0
2009-06-19 11:50:00,19.11,19.11,19.09,19.09,37400.0,18.0926,18.0926,18.0737,18.0737,37400.0
2009-06-19 11:55:00,19.09,19.09,19.06,19.07,7200.0,18.0737,18.0737,18.0453,18.0547,7200.0
2009-06-19 12:00:00,19.06,19.06,19.05,19.05,3000.0,18.0453,18.0453,18.0358,18.0358,3000.0
2009-06-19 12:05:00,19.05,19.06,19.0,19.0,9400.0,18.0358,18.0453,17.9885,17.9885,9400.0
2009-06-19 12:10:00,19.01,19.01,19.0,19.0,10800.0,17.9979,17.9979,17.9885,17.9885,10800.0
2009-06-19 12:15:00,19.0,19.02,19.0,19.01,7200.0,17.9885,18.0074,17.9885,17.9979,7200.0
2009-06-19 12:20:00,19.0,19.0,18.98,18.99,11600.0,17.9885,17.9885,17.9695,17.979,11600.0
2009-06-19 12:25:00,18.99,19.0,18.98,18.98,8800.0,17.979,17.9885,17.9695,17.9695,8800.0
2009-06-19 12:30:00,18.99,19.01,18.99,19.0,8400.0,17.979,17.9979,17.979,17.9885,8400.0
2009-06-19 12:35:00,19.0,19.0,18.98,18.99,9000.0,17.9885,17.9885,17.9695,17.979,9000.0
2009-06-19 12:40:00,18.99,19.0,18.98,19.0,26200.0,17.979,17.9885,17.9695,17.9885,26200.0
2009-06-19 12:45:00,19.0,19.0,18.99,18.99,8200.0,17.9885,17.9885,17.979,17.979,8200.0
2009-06-19 12:50:00,18.99,18.99,18.98,18.99,4800.0,17.979,17.979,17.9695,17.979,4800.0
2009-06-19 12:55:00,18.99,18.99,18.98,18.98,5800.0,17.979,17.979,17.9695,17.9695,5800.0
2009-06-19 13:00:00,18.99,19.0,18.98,18.99,4200.0,17.979,17.9885,17.9695,17.979,4200.0
2009-06-19 13:05:00,19.0,19.0,18.98,18.99,8200.0,17.9885,17.9885,17.9695,17.979,8200.0
2009-06-19 13:10:00,18.99,19.0,18.98,19.0,11000.0,17.979,17.9885,17.9695,17.9885,11000.0
2009-06-19 13:15:00,19.0,19.0,18.98,19.0,7800.0,17.9885,17.9885,17.9695,17.9885,7800.0
2009-06-19 13:20:00,19.0,19.0,18.99,19.0,10200.0,17.9885,17.9885,17.979,17.9885,10200.0
2009-06-19 13:25:00,18.99,19.02,18.99,19.0,28400.0,17.979,18.0074,17.979,17.9885,28400.0
2009-06-19 13:30:00,19.01,19.06,19.01,19.05,10800.0,17.9979,18.0453,17.9979,18.0358,10800.0
2009-06-19 13:35:00,19.05,19.06,19.04,19.05,21400.0,18.0358,18.0453,18.0263,18.0358,21400.0
2009-06-19 13:40:00,19.05,19.05,19.04,19.05,6200.0,18.0358,18.0358,18.0263,18.0358,6200.0
2009-06-19 13:45:00,19.05,19.05,19.04,19.04,12600.0,18.0358,18.0358,18.0263,18.0263,12600.0
2009-06-19 13:50:00,19.05,19.05,19.04,19.05,5200.0,18.0358,18.0358,18.0263,18.0358,5200.0
2009-06-19 13:55:00,19.05,19.05,19.04,19.05,12400.0,18.0358,18.0358,18.0263,18.0358,12400.0
2009-06-19 14:00:00,19.05,19.05,19.04,19.05,14600.0,18.0358,18.0358,18.0263,18.0358,14600.0
2009-06-19 14:05:00,19.05,19.05,19.04,19.05,10400.0,18.0358,18.0358,18.0263,18.0358,10400.0
2009-06-19 14:10:00,19.05,19.05,19.04,19.05,19400.0,18.0358,18.0358,18.0263,18.0358,19400.0
2009-06-19 14:15:00,19.04,19.05,19.04,19.05,8600.0,18.0263,18.0358,18.0263,18.0358,8600.0
2009-06-19 14:20:00,19.05,19.05,19.04,19.04,7800.0,18.0358,18.0358,18.0263,18.0263,7800.0
2009-06-19 14:25:00,19.04,19.09,19.04,19.07,27600.0,18.0263,18.0737,18.0263,18.0547,27600.0
2009-06-19 14:30:00,19.07,19.14,19.07,19.14,39200.0,18.0547,18.121,18.0547,18.121,39200.0
2009-06-19 14:35:00,19.13,19.14,19.11,19.13,26600.0,18.1115,18.121,18.0926,18.1115,26600.0
2009-06-19 14:40:00,19.12,19.14,19.11,19.14,10600.0,18.1021,18.121,18.0926,18.121,10600.0
2009-06-19 14:45:00,19.14,19.14,19.14,19.14,14600.0,18.121,18.121,18.121,18.121,14600.0
2009-06-19 14:50:00,19.14,19.14,19.11,19.11,8400.0,18.121,18.121,18.0926,18.0926,8400.0
2009-06-19 14:55:00,19.11,19.11,19.11,19.11,11600.0,18.0926,18.0926,18.0926,18.0926,11600.0
2009-06-19 15:00:00,19.11,19.11,19.08,19.08,9600.0,18.0926,18.0926,18.0642,18.0642,9600.0
2009-06-19 15:05:00,19.09,19.09,19.07,19.08,13000.0,18.0737,18.0737,18.0547,18.0642,13000.0
2009-06-19 15:10:00,19.09,19.09,19.08,19.09,17800.0,18.0737,18.0737,18.0642,18.0737,17800.0
2009-06-19 15:15:00,19.09,19.12,19.09,19.12,15200.0,18.0737,18.1021,18.0737,18.1021,15200.0
2009-06-19 15:20:00,19.12,19.15,19.12,19.12,28800.0,18.1021,18.1305,18.1021,18.1021,28800.0
2009-06-19 15:25:00,19.11,19.18,19.11,19.17,21000.0,18.0926,18.1589,18.0926,18.1494,21000.0
2009-06-19 15:30:00,19.18,19.21,19.18,19.21,40000.0,18.1589,18.1873,18.1589,18.1873,40000.0
2009-06-19 15:35:00,19.21,19.21,19.2,19.2,30600.0,18.1873,18.1873,18.1778,18.1778,30600.0
2009-06-19 15:40:00,19.2,19.22,19.2,19.21,23400.0,18.1778,18.1967,18.1778,18.1873,23400.0
2009-06-19 15:45:00,19.2,19.24,19.19,19.24,56200.0,18.1778,18.2157,18.1683,18.2157,56200.0
2009-06-19 15:50:00,19.24,19.27,19.23,19.25,139600.0,18.2157,18.2441,18.2062,18.2251,139600.0
2009-06-19 15:55:00,19.25,19.25,19.21,19.21,121200.0,18.2251,18.2251,18.1873,18.1873,121200.0
2009-06-22 09:30:00,19.1,19.28,19.1,19.24,34400.0,18.0831,18.2536,18.0831,18.2157,34400.0
2009-06-22 09:35:00,19.24,19.25,19.2,19.21,20000.0,18.2157,18.2251,18.1778,18.1873,20000.0
2009-06-22 09:40:00,19.2,19.2,19.12,19.12,19000.0,18.1778,18.1778,18.1021,18.1021,19000.0
2009-06-22 09:45:00,19.13,19.15,19.12,19.15,21800.0,18.1115,18.1305,18.1021,18.1305,21800.0
2009-06-22 09:50:00,19.15,19.18,19.15,19.17,20600.0,18.1305,18.1589,18.1305,18.1494,20600.0
2009-06-22 09:55:00,19.17,19.17,19.11,19.13,14200.0,18.1494,18.1494,18.0926,18.1115,14200.0
2009-06-22 10:00:00,19.13,19.13,19.07,19.07,18000.0,18.1115,18.1115,18.0547,18.0547,18000.0
2009-06-22 10:05:00,19.07,19.07,19.06,19.07,12600.0,18.0547,18.0547,18.0453,18.0547,12600.0
2009-06-22 10:10:00,19.07,19.07,19.06,19.07,14000.0,18.0547,18.0547,18.0453,18.0547,14000.0
2009-06-22 10:15:00,19.07,19.07,19.03,19.03,10000.0,18.0547,18.0547,18.0169,18.0169,10000.0
2009-06-22 10:20:00,19.03,19.06,19.02,19.04,18800.0,18.0169,18.0453,18.0074,18.0263,18800.0
2009-06-22 10:25:00,19.04,19.05,19.04,19.04,12600.0,18.0263,18.0358,18.0263,18.0263,12600.0
2009-06-22 10:30:00,19.05,19.05,19.04,19.04,21000.0,18.0358,18.0358,18.0263,18.0263,21000.0
2009-06-22 10:35:00,19.04,19.05,19.03,19.03,6000.0,18.0263,18.0358,18.0169,18.0169,6000.0
2009-06-22 10:40:00,19.03,19.04,19.0,19.0,11000.0,18.0169,18.0263,17.9885,17.9885,11000.0
2009-06-22 10:45:00,19.0,19.02,19.0,19.02,10600.0,17.9885,18.0074,17.9885,18.0074,10600.0
2009-06-22 10:50:00,19.01,19.02,19.0,19.0,3200.0,17.9979,18.0074,17.9885,17.9885,3200.0
2009-06-22 10:55:00,19.0,19.02,19.0,19.0,8000.0,17.9885,18.0074,17.9885,17.9885,8000.0
2009-06-22 11:00:00,19.0,19.01,19.0,19.0,12800.0,17.9885,17.9979,17.9885,17.9885,12800.0
2009-06-22 11:05:00,19.0,19.01,19.0,19.0,12000.0,17.9885,17.9979,17.9885,17.9885,12000.0
2009-06-22 11:10:00,19.0,19.0,19.0,19.0,4600.0,17.9885,17.9885,17.9885,17.9885,4600.0
2009-06-22 11:15:00,19.0,19.06,19.0,19.05,20400.0,17.9885,18.0453,17.9885,18.0358,20400.0
2009-06-22 11:20:00,19.05,19.08,19.05,19.07,9200.0,18.0358,18.0642,18.0358,18.0547,9200.0
2009-06-22 11:25:00,19.06,19.07,19.02,19.02,12200.0,18.0453,18.0547,18.0074,18.0074,12200.0
2009-06-22 11:30:00,19.02,19.02,19.0,19.02,12400.0,18.0074,18.0074,17.9885,18.0074,12400.0
2009-06-22 11:35:00,19.02,19.03,18.99,18.99,18000.0,18.0074,18.0169,17.979,17.979,18000.0
2009-06-22 11:40:00,18.98,19.0,18.97,18.99,20000.0,17.9695,17.9885,17.9601,17.979,20000.0
2009-06-22 11:45:00,18.99,19.0,18.98,19.0,7000.0,17.979,17.9885,17.9695,17.9885,7000.0
2009-06-22 11:50:00,19.0,19.0,18.97,18.97,11600.0,17.9885,17.9885,17.9601,17.9601,11600.0
2009-06-22 11:55:00,18.98,19.0,18.97,18.98,18200.0,17.9695,17.9885,17.9601,17.9695,18200.0
2009-06-22 12:00:00,18.99,18.99,18.97,18.97,8600.0,17.979,17.979,17.9601,17.9601,8600.0
2009-06-22 12:05:00,18.97,18.98,18.97,18.97,7200.0,17.9601,17.9695,17.9601,17.9601,7200.0
2009-06-22 12:10:00,18.98,18.98,18.97,18.97,8800.0,17.9695,17.9695,17.9601,17.9601,8800.0
2009-06-22 12:15:00,18.98,18.98,18.97,18.97,5400.0,17.9695,17.9695,17.9601,17.9601,5400.0
2009-06-22 12:20:00,18.97,18.97,18.95,18.95,14200.0,17.9601,17.9601,17.9411,17.9411,14200.0
2009-06-22 12:25:00,18.95,18.96,18.95,18.96,6400.0,17.9411,17.9506,17.9411,17.9506,6400.0
2009-06-22 12:30:00,18.96,18.97,18.96,18.97,3200.0,17.9506,17.9601,17.9506,17.9601,3200.0
2009-06-22 12:35:00,18.97,18.98,18.97,18.98,4400.0,17.9601,17.9695,17.9601,17.9695,4400.0
2009-06-22 12:40:00,18.98,18.98,18.97,18.98,4800.0,17.9695,17.9695,17.9601,17.9695,4800.0
2009-06-22 12:45:00,18.97,18.98,18.97,18.98,8200.0,17.9601,17.9695,17.9601,17.9695,8200.0
2009-06-22 12:50:00,18.97,18.98,18.95,18.95,11200.0,17.9601,17.9695,17.9411,17.9411,11200.0
2009-06-22 12:55:00,18.95,18.95,18.92,18.92,47800.0,17.9411,17.9411,17.9127,17.9127,47800.0
2009-06-22 13:00:00,18.92,18.92,18.9,18.9,17000.0,17.9127,17.9127,17.8938,17.8938,17000.0
2009-06-22 13:05:00,18.9,18.9,18.9,18.9,5000.0,17.8938,17.8938,17.8938,17.8938,5000.0
2009-06-22 13:10:00,18.9,18.9,18.87,18.88,16800.0,17.8938,17.8938,17.8654,17.8748,16800.0
2009-06-22 13:15:00,18.88,18.88,18.86,18.86,7800.0,17.8748,17.8748,17.8559,17.8559,7800.0
2009-06-22 13:20:00,18.86,18.86,18.82,18.82,18600.0,17.8559,17.8559,17.818,17.818,18600.0
2009-06-22 13:25:00,18.82,18.82,18.8,18.8,23400.0,17.818,17.818,17.7991,17.7991,23400.0
2009-06-22 13:30:00,18.8,18.81,18.8,18.81,6600.0,17.7991,17.8086,17.7991,17.8086,6600.0
2009-06-22 13:35:00,18.81,18.83,18.81,18.83,6600.0,17.8086,17.8275,17.8086,17.8275,6600.0
2009-06-22 13:40:00,18.83,18.83,18.82,18.83,4800.0,17.8275,17.8275,17.818,17.8275,4800.0
2009-06-22 13:45:00,18.83,18.83,18.82,18.83,5200.0,17.8275,17.8275,17.818,17.8275,5200.0
2009-06-22 13:50:00,18.83,18.83,18.82,18.82,5400.0,17.8275,17.8275,17.818,17.818,5400.0
2009-06-22 13:55:00,18.82,18.83,18.8,18.8,33600.0,17.818,17.8275,17.7991,17.7991,33600.0
2009-06-22 14:00:00,18.8,18.8,18.79,18.8,13800.0,17.7991,17.7991,17.7896,17.7991,13800.0
2009-06-22 14:05:00,18.79,18.8,18.75,18.76,10200.0,17.7896,17.7991,17.7518,17.7612,10200.0
2009-06-22 14:10:00,18.77,18.77,18.75,18.75,23800.0,17.7707,17.7707,17.7518,17.7518,23800.0
2009-06-22 14:15:00,18.75,18.77,18.75,18.77,21200.0,17.7518,17.7707,17.7518,17.7707,21200.0
2009-06-22 14:20:00,18.77,18.77,18.75,18.75,11200.0,17.7707,17.7707,17.7518,17.7518,11200.0
2009-06-22 14:25:00,18.75,18.76,18.75,18.75,13200.0,17.7518,17.7612,17.7518,17.7518,13200.0
2009-06-22 14:30:00,18.75,18.75,18.74,18.74,17600.0,17.7518,17.7518,17.7423,17.7423,17600.0
2009-06-22 14:35:00,18.74,18.8,18.73,18.8,25800.0,17.7423,17.7991,17.7328,17.7991,25800.0
2009-06-22 14:40:00,18.79,18.79,18.77,18.77,19200.0,17.7896,17.7896,17.7707,17.7707,19200.0
2009-06-22 14:45:00,18.77,18.77,18.74,18.75,19800.0,17.7707,17.7707,17.7423,17.7518,19800.0
2009-06-22 14:50:00,18.75,18.75,18.74,18.75,18600.0,17.7518,17.7518,17.7423,17.7518,18600.0
2009-06-22 14:55:00,18.75,18.75,18.75,18.75,11600.0,17.7518,17.7518,17.7518,17.7518,11600.0
2009-06-22 15:00:00,18.75,18.75,18.75,18.75,17400.0,17.7518,17.7518,17.7518,17.7518,17400.0
2009-06-22 15:05:00,18.75,18.75,18.75,18.75,8800.0,17.7518,17.7518,17.7518,17.7518,8800.0
2009-06-22 15:10:00,18.75,18.77,18.75,18.75,17400.0,17.7518,17.7707,17.7518,17.7518,17400.0
2009-06-22 15:15:00,18.75,18.75,18.75,18.75,19400.0,17.7518,17.7518,17.7518,17.7518,19400.0
2009-06-22 15:20:00,18.75,18.8,18.75,18.8,39000.0,17.7518,17.7991,17.7518,17.7991,39000.0
2009-06-22 15:25:00,18.8,18.82,18.79,18.82,25200.0,17.7991,17.818,17.7896,17.818,25200.0
2009-06-22 15:30:00,18.82,18.85,18.82,18.84,27400.0,17.818,17.8464,17.818,17.837,27400.0
2009-06-22 15:35:00,18.84,18.86,18.83,18.86,31200.0,17.837,17.8559,17.8275,17.8559,31200.0
2009-06-22 15:40:00,18.86,18.86,18.8,18.8,35400.0,17.8559,17.8559,17.7991,17.7991,35400.0
2009-06-22 15:45:00,18.79,18.8,18.77,18.78,24600.0,17.7896,17.7991,17.7707,17.7802,24600.0
2009-06-22 15:50:00,18.78,18.78,18.73,18.74,49200.0,17.7802,17.7802,17.7328,17.7423,49200.0
2009-06-22 15:55:00,18.74,18.74,18.66,18.68,115400.0,17.7423,17.7423,17.6666,17.6855,115400.0
2009-06-23 09:30:00,18.72,18.79,18.66,18.79,11000.0,17.7234,17.7896,17.6666,17.7896,11000.0
2009-06-23 09:35:00,18.78,18.78,18.69,18.74,10600.0,17.7802,17.7802,17.695,17.7423,10600.0
2009-06-23 09:40:00,18.75,18.78,18.7,18.71,10200.0,17.7518,17.7802,17.7044,17.7139,10200.0
2009-06-23 09:45:00,18.72,18.74,18.68,18.68,6800.0,17.7234,17.7423,17.6855,17.6855,6800.0
2009-06-23 09:50:00,18.68,18.7,18.66,18.66,11600.0,17.6855,17.7044,17.6666,17.6666,11600.0
2009-06-23 09:55:00,18.66,18.67,18.6,18.61,14000.0,17.6666,17.676,17.6098,17.6192,14000.0
2009-06-23 10:00:00,18.6,18.66,18.57,18.66,16600.0,17.6098,17.6666,17.5814,17.6666,16600.0
2009-06-23 10:05:00,18.68,18.69,18.6,18.6,14200.0,17.6855,17.695,17.6098,17.6098,14200.0
2009-06-23 10:10:00,18.6,18.61,18.53,18.54,15800.0,17.6098,17.6192,17.5435,17.5529,15800.0
2009-06-23 10:15:00,18.53,18.57,18.52,18.57,22200.0,17.5435,17.5814,17.534,17.5814,22200.0
2009-06-23 10:20:00,18.58,18.62,18.58,18.59,6600.0,17.5908,17.6287,17.5908,17.6003,6600.0
2009-06-23 10:25:00,18.61,18.61,18.58,18.61,4400.0,17.6192,17.6192,17.5908,17.6192,4400.0
2009-06-23 10:30:00,18.61,18.66,18.61,18.65,22200.0,17.6192,17.6666,17.6192,17.6571,22200.0
2009-06-23 10:35:00,18.66,18.66,18.63,18.63,4200.0,17.6666,17.6666,17.6382,17.6382,4200.0
2009-06-23 10:40:00,18.65,18.65,18.6,18.6,11400.0,17.6571,17.6571,17.6098,17.6098,11400.0
2009-06-23 10:45:00,18.6,18.61,18.57,18.58,7000.0,17.6098,17.6192,17.5814,17.5908,7000.0
2009-06-23 10:50:00,18.57,18.59,18.57,18.59,8800.0,17.5814,17.6003,17.5814,17.6003,8800.0
2009-06-23 10:55:00,18.58,18.61,18.57,18.61,7800.0,17.5908,17.6192,17.5814,17.6192,7800.0
2009-06-23 11:00:00,18.6,18.61,18.6,18.61,6800.0,17.6098,17.6192,17.6098,17.6192,6800.0
2009-06-23 11:05:00,18.6,18.6,18.57,18.58,10800.0,17.6098,17.6098,17.5814,17.5908,10800.0
2009-06-23 11:10:00,18.56,18.56,18.56,18.56,2600.0,17.5719,17.5719,17.5719,17.5719,2600.0
2009-06-23 11:15:00,18.56,18.57,18.56,18.57,10600.0,17.5719,17.5814,17.5719,17.5814,10600.0
2009-06-23 11:20:00,18.57,18.59,18.56,18.58,7400.0,17.5814,17.6003,17.5719,17.5908,7400.0
2009-06-23 11:25:00,18.58,18.62,18.57,18.61,7200.0,17.5908,17.6287,17.5814,17.6192,7200.0
2009-06-23 11:30:00,18.61,18.66,18.6,18.66,22000.0,17.6192,17.6666,17.6098,17.6666,22000.0
2009-06-23 11:35:00,18.66,18.66,18.66,18.66,3800.0,17.6666,17.6666,17.6666,17.6666,3800.0
2009-06-23 11:40:00,18.65,18.66,18.6,18.61,6400.0,17.6571,17.6666,17.6098,17.6192,6400.0
2009-06-23 11:45:00,18.61,18.61,18.61,18.61,7000.0,17.6192,17.6192,17.6192,17.6192,7000.0
2009-06-23 11:50:00,18.63,18.66,18.62,18.66,11400.0,17.6382,17.6666,17.6287,17.6666,11400.0
2009-06-23 11:55:00,18.66,18.66,18.65,18.66,11000.0,17.6666,17.6666,17.6571,17.6666,11000.0
2009-06-23 12:00:00,18.65,18.65,18.61,18.61,2800.0,17.6571,17.6571,17.6192,17.6192,2800.0
2009-06-23 12:05:00,18.6,18.6,18.58,18.6,9200.0,17.6098,17.6098,17.5908,17.6098,9200.0
2009-06-23 12:10:00,18.59,18.59,18.55,18.55,2800.0,17.6003,17.6003,17.5624,17.5624,2800.0
2009-06-23 12:15:00,18.55,18.56,18.55,18.55,2400.0,17.5624,17.5719,17.5624,17.5624,2400.0
2009-06-23 12:20:00,18.54,18.54,18.54,18.54,3800.0,17.5529,17.5529,17.5529,17.5529,3800.0
2009-06-23 12:25:00,18.53,18.54,18.51,18.51,3800.0,17.5435,17.5529,17.5245,17.5245,3800.0
2009-06-23 12:30:00,18.52,18.53,18.52,18.53,3800.0,17.534,17.5435,17.534,17.5435,3800.0
2009-06-23 12:35:00,18.53,18.55,18.52,18.54,10600.0,17.5435,17.5624,17.534,17.5529,10600.0
2009-06-23 12:40:00,18.53,18.53,18.51,18.53,3200.0,17.5435,17.5435,17.5245,17.5435,3200.0
2009-06-23 12:45:00,18.54,18.58,18.53,18.58,12800.0,17.5529,17.5908,17.5435,17.5908,12800.0
2009-06-23 12:50:00,18.58,18.59,18.55,18.59,12400.0,17.5908,17.6003,17.5624,17.6003,12400.0
2009-06-23 12:55:00,18.6,18.61,18.58,18.58,22600.0,17.6098,17.6192,17.5908,17.5908,22600.0
2009-06-23 13:00:00,18.58,18.63,18.57,18.61,16600.0,17.5908,17.6382,17.5814,17.6192,16600.0
2009-06-23 13:05:00,18.61,18.61,18.58,18.59,6400.0,17.6192,17.6192,17.5908,17.6003,6400.0
2009-06-23 13:10:00,18.6,18.63,18.58,18.59,7200.0,17.6098,17.6382,17.5908,17.6003,7200.0
2009-06-23 13:15:00,18.58,18.61,18.58,18.61,7000.0,17.5908,17.6192,17.5908,17.6192,7000.0
2009-06-23 13:20:00,18.61,18.63,18.61,18.61,22400.0,17.6192,17.6382,17.6192,17.6192,22400.0
2009-06-23 13:25:00,18.61,18.61,18.59,18.6,4000.0,17.6192,17.6192,17.6003,17.6098,4000.0
2009-06-23 13:30:00,18.59,18.59,18.57,18.58,7200.0,17.6003,17.6003,17.5814,17.5908,7200.0
2009-06-23 13:35:00,18.58,18.59,18.57,18.58,3400.0,17.5908,17.6003,17.5814,17.5908,3400.0
2009-06-23 13:40:00,18.57,18.57,18.55,18.55,3800.0,17.5814,17.5814,17.5624,17.5624,3800.0
2009-06-23 13:45:00,18.55,18.56,18.53,18.53,3800.0,17.5624,17.5719,17.5435,17.5435,3800.0
2009-06-23 13:50:00,18.53,18.54,18.53,18.54,5000.0,17.5435,17.5529,17.5435,17.5529,5000.0
2009-06-23 13:55:00,18.54,18.54,18.5,18.5,5200.0,17.5529,17.5529,17.5151,17.5151,5200.0
2009-06-23 14:00:00,18.5,18.53,18.49,18.53,8200.0,17.5151,17.5435,17.5056,17.5435,8200.0
2009-06-23 14:05:00,18.53,18.53,18.52,18.53,3000.0,17.5435,17.5435,17.534,17.5435,3000.0
2009-06-23 14:10:00,18.53,18.56,18.53,18.56,5200.0,17.5435,17.5719,17.5435,17.5719,5200.0
2009-06-23 14:15:00,18.56,18.58,18.56,18.57,7200.0,17.5719,17.5908,17.5719,17.5814,7200.0
2009-06-23 14:20:00,18.57,18.58,18.56,18.57,16000.0,17.5814,17.5908,17.5719,17.5814,16000.0
2009-06-23 14:25:00,18.57,18.58,18.57,18.58,5600.0,17.5814,17.5908,17.5814,17.5908,5600.0
2009-06-23 14:30:00,18.57,18.58,18.57,18.58,3800.0,17.5814,17.5908,17.5814,17.5908,3800.0
2009-06-23 14:35:00,18.58,18.58,18.57,18.58,6600.0,17.5908,17.5908,17.5814,17.5908,6600.0
2009-06-23 14:40:00,18.57,18.6,18.57,18.59,15000.0,17.5814,17.6098,17.5814,17.6003,15000.0
2009-06-23 14:45:00,18.59,18.61,18.59,18.6,12800.0,17.6003,17.6192,17.6003,17.6098,12800.0
2009-06-23 14:50:00,18.6,18.64,18.6,18.63,20400.0,17.6098,17.6476,17.6098,17.6382,20400.0
2009-06-23 14:55:00,18.63,18.66,18.63,18.66,27400.0,17.6382,17.6666,17.6382,17.6666,27400.0
2009-06-23 15:00:00,18.65,18.68,18.65,18.67,27800.0,17.6571,17.6855,17.6571,17.676,27800.0
2009-06-23 15:05:00,18.68,18.68,18.65,18.68,47400.0,17.6855,17.6855,17.6571,17.6855,47400.0
2009-06-23 15:10:00,18.68,18.71,18.68,18.71,29400.0,17.6855,17.7139,17.6855,17.7139,29400.0
2009-06-23 15:15:00,18.72,18.72,18.69,18.71,33000.0,17.7234,17.7234,17.695,17.7139,33000.0
2009-06-23 15:20:00,18.71,18.71,18.68,18.68,12200.0,17.7139,17.7139,17.6855,17.6855,12200.0
2009-06-23 15:25:00,18.68,18.74,18.68,18.72,20200.0,17.6855,17.7423,17.6855,17.7234,20200.0
2009-06-23 15:30:00,18.73,18.74,18.7,18.71,25000.0,17.7328,17.7423,17.7044,17.7139,25000.0
2009-06-23 15:35:00,18.7,18.71,18.68,18.68,13200.0,17.7044,17.7139,17.6855,17.6855,13200.0
2009-06-23 15:40:00,18.68,18.73,18.68,18.72,36800.0,17.6855,17.7328,17.6855,17.7234,36800.0
2009-06-23 15:45:00,18.73,18.77,18.72,18.76,36200.0,17.7328,17.7707,17.7234,17.7612,36200.0
2009-06-23 15:50:00,18.77,18.77,18.73,18.75,40400.0,17.7707,17.7707,17.7328,17.7518,40400.0
2009-06-23 15:55:00,18.75,18.75,18.73,18.74,92800.0,17.7518,17.7518,17.7328,17.7423,92800.0
2009-06-24 09:30:00,18.87,18.87,18.68,18.69,11200.0,17.8654,17.8654,17.6855,17.695,11200.0
2009-06-24 09:35:00,18.7,18.81,18.7,18.75,11000.0,17.7044,17.8086,17.7044,17.7518,11000.0
2009-06-24 09:40:00,18.76,18.8,18.75,18.78,13800.0,17.7612,17.7991,17.7518,17.7802,13800.0
2009-06-24 09:45:00,18.76,18.77,18.75,18.76,7200.0,17.7612,17.7707,17.7518,17.7612,7200.0
2009-06-24 09:50:00,18.77,18.81,18.76,18.8,12600.0,17.7707,17.8086,17.7612,17.7991,12600.0
2009-06-24 09:55:00,18.8,18.81,18.8,18.8,10000.0,17.7991,17.8086,17.7991,17.7991,10000.0
2009-06-24 10:00:00,18.8,18.8,18.77,18.79,18200.0,17.7991,17.7991,17.7707,17.7896,18200.0
2009-06-24 10:05:00,18.8,18.81,18.77,18.8,18800.0,17.7991,17.8086,17.7707,17.7991,18800.0
2009-06-24 10:10:00,18.8,18.82,18.79,18.79,13000.0,17.7991,17.818,17.7896,17.7896,13000.0
2009-06-24 10:15:00,18.8,18.83,18.8,18.83,10600.0,17.7991,17.8275,17.7991,17.8275,10600.0
2009-06-24 10:20:00,18.83,18.84,18.82,18.83,15200.0,17.8275,17.837,17.818,17.8275,15200.0
2009-06-24 10:25:00,18.82,18.83,18.77,18.77,11200.0,17.818,17.8275,17.7707,17.7707,11200.0
2009-06-24 10:30:00,18.78,18.78,18.77,18.77,11600.0,17.7802,17.7802,17.7707,17.7707,11600.0
2009-06-24 10:35:00,18.77,18.77,18.75,18.75,10600.0,17.7707,17.7707,17.7518,17.7518,10600.0
2009-06-24 10:40:00,18.75,18.75,18.73,18.75,10200.0,17.7518,17.7518,17.7328,17.7518,10200.0
2009-06-24 10:45:00,18.75,18.75,18.72,18.73,10800.0,17.7518,17.7518,17.7234,17.7328,10800.0
2009-06-24 10:50:00,18.74,18.75,18.73,18.73,9200.0,17.7423,17.7518,17.7328,17.7328,9200.0
2009-06-24 10:55:00,18.73,18.74,18.73,18.74,5000.0,17.7328,17.7423,17.7328,17.7423,5000.0
2009-06-24 11:00:00,18.74,18.77,18.74,18.77,8800.0,17.7423,17.7707,17.7423,17.7707,8800.0
2009-06-24 11:05:00,18.77,18.79,18.77,18.77,20800.0,17.7707,17.7896,17.7707,17.7707,20800.0
2009-06-24 11:10:00,18.78,18.8,18.77,18.8,4000.0,17.7802,17.7991,17.7707,17.7991,4000.0
2009-06-24 11:15:00,18.79,18.8,18.79,18.79,1400.0,17.7896,17.7991,17.7896,17.7896,1400.0
2009-06-24 11:20:00,18.79,18.79,18.78,18.78,3200.0,17.7896,17.7896,17.7802,17.7802,3200.0
2009-06-24 11:25:00,18.78,18.78,18.77,18.77,2600.0,17.7802,17.7802,17.7707,17.7707,2600.0
2009-06-24 11:30:00,18.77,18.77,18.75,18.75,17400.0,17.7707,17.7707,17.7518,17.7518,17400.0
2009-06-24 11:35:00,18.75,18.75,18.74,18.74,10600.0,17.7518,17.7518,17.7423,17.7423,10600.0
2009-06-24 11:40:00,18.72,18.75,18.72,18.74,11800.0,17.7234,17.7518,17.7234,17.7423,11800.0
2009-06-24 11:45:00,18.75,18.75,18.74,18.74,3600.0,17.7518,17.7518,17.7423,17.7423,3600.0
2009-06-24 11:50:00,18.74,18.75,18.74,18.75,21400.0,17.7423,17.7518,17.7423,17.7518,21400.0
2009-06-24 11:55:00,18.75,18.75,18.74,18.75,8000.0,17.7518,17.7518,17.7423,17.7518,8000.0
2009-06-24 12:00:00,18.75,18.77,18.75,18.77,13800.0,17.7518,17.7707,17.7518,17.7707,13800.0
2009-06-24 12:05:00,18.77,18.78,18.75,18.75,6800.0,17.7707,17.7802,17.7518,17.7518,6800.0
2009-06-24 12:10:00,18.75,18.75,18.75,18.75,4600.0,17.7518,17.7518,17.7518,17.7518,4600.0
2009-06-24 12:15:00,18.75,18.75,18.74,18.75,5200.0,17.7518,17.7518,17.7423,17.7518,5200.0
2009-06-24 12:20:00,18.75,18.76,18.75,18.75,4200.0,17.7518,17.7612,17.7518,17.7518,4200.0
2009-06-24 12:25:00,18.75,18.76,18.75,18.75,3800.0,17.7518,17.7612,17.7518,17.7518,3800.0
2009-06-24 12:30:00,18.76,18.77,18.76,18.77,6200.0,17.7612,17.7707,17.7612,17.7707,6200.0
2009-06-24 12:35:00,18.77,18.8,18.77,18.79,15400.0,17.7707,17.7991,17.7707,17.7896,15400.0
2009-06-24 12:40:00,18.79,18.81,18.79,18.81,11000.0,17.7896,17.8086,17.7896,17.8086,11000.0
2009-06-24 12:45:00,18.81,18.81,18.8,18.81,1400.0,17.8086,17.8086,17.7991,17.8086,1400.0
2009-06-24 12:50:00,18.81,18.81,18.81,18.81,2200.0,17.8086,17.8086,17.8086,17.8086,2200.0
2009-06-24 12:55:00,18.81,18.81,18.8,18.8,1800.0,17.8086,17.8086,17.7991,17.7991,1800.0
2009-06-24 13:00:00,18.79,18.81,18.79,18.81,6800.0,17.7896,17.8086,17.7896,17.8086,6800.0
2009-06-24 13:05:00,18.81,18.84,18.81,18.83,20400.0,17.8086,17.837,17.8086,17.8275,20400.0
2009-06-24 13:10:00,18.83,18.84,18.82,18.84,2200.0,17.8275,17.837,17.818,17.837,2200.0
2009-06-24 13:15:00,18.83,18.84,18.82,18.82,4800.0,17.8275,17.837,17.818,17.818,4800.0
2009-06-24 13:20:00,18.82,18.82,18.81,18.81,5400.0,17.818,17.818,17.8086,17.8086,5400.0
2009-06-24 13:25:00,18.82,18.82,18.81,18.81,4800.0,17.818,17.818,17.8086,17.8086,4800.0
2009-06-24 13:30:00,18.81,18.82,18.8,18.82,12200.0,17.8086,17.818,17.7991,17.818,12200.0
2009-06-24 13:35:00,18.82,18.82,18.8,18.82,5400.0,17.818,17.818,17.7991,17.818,5400.0
2009-06-24 13:40:00,18.82,18.82,18.81,18.82,10600.0,17.818,17.818,17.8086,17.818,10600.0
2009-06-24 13:45:00,18.82,18.82,18.81,18.81,5600.0,17.818,17.818,17.8086,17.8086,5600.0
2009-06-24 13:50:00,18.8,18.82,18.8,18.81,6600.0,17.7991,17.818,17.7991,17.8086,6600.0
2009-06-24 13:55:00,18.82,18.82,18.79,18.79,8400.0,17.818,17.818,17.7896,17.7896,8400.0
2009-06-24 14:00:00,18.8,18.81,18.8,18.8,8000.0,17.7991,17.8086,17.7991,17.7991,8000.0
2009-06-24 14:05:00,18.8,18.81,18.8,18.81,3200.0,17.7991,17.8086,17.7991,17.8086,3200.0
2009-06-24 14:10:00,18.8,18.81,18.8,18.8,3000.0,17.7991,17.8086,17.7991,17.7991,3000.0
2009-06-24 14:15:00,18.81,18.81,18.74,18.74,21800.0,17.8086,17.8086,17.7423,17.7423,21800.0
2009-06-24 14:20:00,18.76,18.85,18.75,18.79,10600.0,17.7612,17.8464,17.7518,17.7896,10600.0
2009-06-24 14:25:00,18.8,18.8,18.71,18.72,16000.0,17.7991,17.7991,17.7139,17.7234,16000.0
2009-06-24 14:30:00,18.73,18.75,18.71,18.74,29200.0,17.7328,17.7518,17.7139,17.7423,29200.0
2009-06-24 14:35:00,18.75,18.75,18.72,18.72,26400.0,17.7518,17.7518,17.7234,17.7234,26400.0
2009-06-24 14:40:00,18.72,18.73,18.72,18.73,10000.0,17.7234,17.7328,17.7234,17.7328,10000.0
2009-06-24 14:45:00,18.73,18.77,18.73,18.77,23400.0,17.7328,17.7707,17.7328,17.7707,23400.0
2009-06-24 14:50:00,18.75,18.8,18.75,18.77,18800.0,17.7518,17.7991,17.7518,17.7707,18800.0
2009-06-24 14:55:00,18.78,18.79,18.73,18.74,11600.0,17.7802,17.7896,17.7328,17.7423,11600.0
2009-06-24 15:00:00,18.74,18.76,18.74,18.75,17800.0,17.7423,17.7612,17.7423,17.7518,17800.0
2009-06-24 15:05:00,18.75,18.76,18.66,18.66,22200.0,17.7518,17.7612,17.6666,17.6666,22200.0
2009-06-24 15:10:00,18.67,18.71,18.66,18.7,33000.0,17.676,17.7139,17.6666,17.7044,33000.0
2009-06-24 15:15:00,18.7,18.74,18.7,18.74,38200.0,17.7044,17.7423,17.7044,17.7423,38200.0
2009-06-24 15:20:00,18.73,18.76,18.72,18.74,20200.0,17.7328,17.7612,17.7234,17.7423,20200.0
2009-06-24 15:25:00,18.74,18.78,18.72,18.77,21800.0,17.7423,17.7802,17.7234,17.7707,21800.0
2009-06-24 15:30:00,18.77,18.77,18.75,18.75,20600.0,17.7707,17.7707,17.7518,17.7518,20600.0
2009-06-24 15:35:00,18.75,18.75,18.72,18.75,27400.0,17.7518,17.7518,17.7234,17.7518,27400.0
2009-06-24 15:40:00,18.75,18.75,18.71,18.75,23200.0,17.7518,17.7518,17.7139,17.7518,23200.0
2009-06-24 15:45:00,18.75,18.8,18.75,18.79,21400.0,17.7518,17.7991,17.7518,17.7896,21400.0
2009-06-24 15:50:00,18.79,18.79,18.74,18.75,35400.0,17.7896,17.7896,17.7423,17.7518,35400.0
2009-06-24 15:55:00,18.75,18.78,18.75,18.78,51800.0,17.7518,17.7802,17.7518,17.7802,51800.0
2009-06-25 09:30:00,18.75,18.79,18.63,18.69,19000.0,17.7518,17.7896,17.6382,17.695,19000.0
2009-06-25 09:35:00,18.7,18.75,18.7,18.73,18600.0,17.7044,17.7518,17.7044,17.7328,18600.0
2009-06-25 09:40:00,18.73,18.75,18.73,18.75,9800.0,17.7328,17.7518,17.7328,17.7518,9800.0
2009-06-25 09:45:00,18.75,18.8,18.75,18.8,9400.0,17.7518,17.7991,17.7518,17.7991,9400.0
2009-06-25 09:50:00,18.8,18.87,18.8,18.85,13000.0,17.7991,17.8654,17.7991,17.8464,13000.0
2009-06-25 09:55:00,18.85,18.86,18.81,18.83,13000.0,17.8464,17.8559,17.8086,17.8275,13000.0
2009-06-25 10:00:00,18.83,18.87,18.82,18.87,7600.0,17.8275,17.8654,17.818,17.8654,7600.0
2009-06-25 10:05:00,18.86,18.88,18.84,18.85,13400.0,17.8559,17.8748,17.837,17.8464,13400.0
2009-06-25 10:10:00,18.85,18.92,18.85,18.86,9200.0,17.8464,17.9127,17.8464,17.8559,9200.0
2009-06-25 10:15:00,18.86,18.88,18.85,18.88,16800.0,17.8559,17.8748,17.8464,17.8748,16800.0
2009-06-25 10:20:00,18.87,18.89,18.86,18.89,14600.0,17.8654,17.8843,17.8559,17.8843,14600.0
2009-06-25 10:25:00,18.88,18.91,18.88,18.89,6000.0,17.8748,17.9033,17.8748,17.8843,6000.0
2009-06-25 10:30:00,18.89,18.89,18.87,18.87,9600.0,17.8843,17.8843,17.8654,17.8654,9600.0
2009-06-25 10:35:00,18.87,18.89,18.86,18.86,3400.0,17.8654,17.8843,17.8559,17.8559,3400.0
2009-06-25 10:40:00,18.86,18.87,18.83,18.83,5400.0,17.8559,17.8654,17.8275,17.8275,5400.0
2009-06-25 10:45:00,18.83,18.85,18.82,18.84,7200.0,17.8275,17.8464,17.818,17.837,7200.0
2009-06-25 10:50:00,18.84,18.86,18.84,18.86,5000.0,17.837,17.8559,17.837,17.8559,5000.0
2009-06-25 10:55:00,18.86,18.91,18.86,18.89,31600.0,17.8559,17.9033,17.8559,17.8843,31600.0
2009-06-25 11:00:00,18.9,18.92,18.89,18.92,4000.0,17.8938,17.9127,17.8843,17.9127,4000.0
2009-06-25 11:05:00,18.91,18.91,18.9,18.91,3200.0,17.9033,17.9033,17.8938,17.9033,3200.0
2009-06-25 11:10:00,18.91,18.91,18.88,18.88,7400.0,17.9033,17.9033,17.8748,17.8748,7400.0
2009-06-25 11:15:00,18.89,18.89,18.88,18.89,3000.0,17.8843,17.8843,17.8748,17.8843,3000.0
2009-06-25 11:20:00,18.9,18.9,18.89,18.9,3800.0,17.8938,17.8938,17.8843,17.8938,3800.0
2009-06-25 11:25:00,18.9,18.91,18.9,18.9,6000.0,17.8938,17.9033,17.8938,17.8938,6000.0
2009-06-25 11:30:00,18.9,18.91,18.88,18.91,12600.0,17.8938,17.9033,17.8748,17.9033,12600.0
2009-06-25 11:35:00,18.91,18.92,18.9,18.9,11200.0,17.9033,17.9127,17.8938,17.8938,11200.0
2009-06-25 11:40:00,18.91,18.94,18.89,18.89,9600.0,17.9033,17.9317,17.8843,17.8843,9600.0
2009-06-25 11:45:00,18.89,18.91,18.88,18.91,5800.0,17.8843,17.9033,17.8748,17.9033,5800.0
2009-06-25 11:50:00,18.91,18.91,18.89,18.9,4200.0,17.9033,17.9033,17.8843,17.8938,4200.0
2009-06-25 11:55:00,18.92,18.92,18.91,18.92,3200.0,17.9127,17.9127,17.9033,17.9127,3200.0
2009-06-25 12:00:00,18.92,18.93,18.92,18.92,16600.0,17.9127,17.9222,17.9127,17.9127,16600.0
2009-06-25 12:05:00,18.92,18.92,18.91,18.91,8600.0,17.9127,17.9127,17.9033,17.9033,8600.0
2009-06-25 12:10:00,18.91,18.91,18.9,18.91,2400.0,17.9033,17.9033,17.8938,17.9033,2400.0
2009-06-25 12:15:00,18.9,18.9,18.87,18.88,9800.0,17.8938,17.8938,17.8654,17.8748,9800.0
2009-06-25 12:20:00,18.88,18.92,18.87,18.91,12400.0,17.8748,17.9127,17.8654,17.9033,12400.0
2009-06-25 12:25:00,18.91,18.91,18.88,18.88,15200.0,17.9033,17.9033,17.8748,17.8748,15200.0
2009-06-25 12:30:00,18.89,18.89,18.85,18.85,5400.0,17.8843,17.8843,17.8464,17.8464,5400.0
2009-06-25 12:35:00,18.85,18.86,18.85,18.85,4000.0,17.8464,17.8559,17.8464,17.8464,4000.0
2009-06-25 12:40:00,18.85,18.86,18.85,18.86,6200.0,17.8464,17.8559,17.8464,17.8559,6200.0
2009-06-25 12:45:00,18.86,18.9,18.86,18.89,7600.0,17.8559,17.8938,17.8559,17.8843,7600.0
2009-06-25 12:50:00,18.88,18.9,18.88,18.89,6000.0,17.8748,17.8938,17.8748,17.8843,6000.0
2009-06-25 12:55:00,18.9,18.92,18.89,18.92,6400.0,17.8938,17.9127,17.8843,17.9127,6400.0
2009-06-25 13:00:00,18.91,18.92,18.9,18.92,5800.0,17.9033,17.9127,17.8938,17.9127,5800.0
2009-06-25 13:05:00,18.91,18.95,18.91,18.94,9200.0,17.9033,17.9411,17.9033,17.9317,9200.0
2009-06-25 13:10:00,18.95,19.0,18.95,19.0,22800.0,17.9411,17.9885,17.9411,17.9885,22800.0
2009-06-25 13:15:00,18.99,19.0,18.99,18.99,6200.0,17.979,17.9885,17.979,17.979,6200.0
2009-06-25 13:20:00,19.0,19.0,18.99,19.0,8200.0,17.9885,17.9885,17.979,17.9885,8200.0
2009-06-25 13:25:00,19.0,19.02,19.0,19.01,6000.0,17.9885,18.0074,17.9885,17.9979,6000.0
2009-06-25 13:30:00,19.02,19.02,19.0,19.0,5200.0,18.0074,18.0074,17.9885,17.9885,5200.0
2009-06-25 13:35:00,19.0,19.0,19.0,19.0,8600.0,17.9885,17.9885,17.9885,17.9885,8600.0
2009-06-25 13:40:00,18.99,19.0,18.98,18.98,5200.0,17.979,17.9885,17.9695,17.9695,5200.0
2009-06-25 13:45:00,18.97,18.98,18.97,18.98,9800.0,17.9601,17.9695,17.9601,17.9695,9800.0
2009-06-25 13:50:00,18.98,18.98,18.95,18.98,8000.0,17.9695,17.9695,17.9411,17.9695,8000.0
2009-06-25 13:55:00,18.97,18.97,18.95,18.96,6600.0,17.9601,17.9601,17.9411,17.9506,6600.0
2009-06-25 14:00:00,18.96,18.97,18.91,18.91,33600.0,17.9506,17.9601,17.9033,17.9033,33600.0
2009-06-25 14:05:00,18.91,18.91,18.89,18.89,4200.0,17.9033,17.9033,17.8843,17.8843,4200.0
2009-06-25 14:10:00,18.89,18.89,18.87,18.87,5200.0,17.8843,17.8843,17.8654,17.8654,5200.0
2009-06-25 14:15:00,18.88,18.88,18.84,18.84,6000.0,17.8748,17.8748,17.837,17.837,6000.0
2009-06-25 14:20:00,18.84,18.86,18.84,18.85,3000.0,17.837,17.8559,17.837,17.8464,3000.0
2009-06-25 14:25:00,18.86,18.87,18.85,18.87,13200.0,17.8559,17.8654,17.8464,17.8654,13200.0
2009-06-25 14:30:00,18.88,18.89,18.86,18.88,24200.0,17.8748,17.8843,17.8559,17.8748,24200.0
2009-06-25 14:35:00,18.89,18.9,18.87,18.87,6800.0,17.8843,17.8938,17.8654,17.8654,6800.0
2009-06-25 14:40:00,18.88,18.9,18.88,18.89,7800.0,17.8748,17.8938,17.8748,17.8843,7800.0
2009-06-25 14:45:00,18.89,18.93,18.89,18.92,6600.0,17.8843,17.9222,17.8843,17.9127,6600.0
2009-06-25 14:50:00,18.92,18.92,18.88,18.9,8200.0,17.9127,17.9127,17.8748,17.8938,8200.0
2009-06-25 14:55:00,18.89,18.92,18.89,18.92,8600.0,17.8843,17.9127,17.8843,17.9127,8600.0
2009-06-25 15:00:00,18.92,18.92,18.89,18.91,15400.0,17.9127,17.9127,17.8843,17.9033,15400.0
2009-06-25 15:05:00,18.9,18.95,18.9,18.95,9400.0,17.8938,17.9411,17.8938,17.9411,9400.0
2009-06-25 15:10:00,18.95,18.96,18.93,18.94,11800.0,17.9411,17.9506,17.9222,17.9317,11800.0
2009-06-25 15:15:00,18.94,18.95,18.92,18.95,13600.0,17.9317,17.9411,17.9127,17.9411,13600.0
2009-06-25 15:20:00,18.95,18.95,18.94,18.95,22200.0,17.9411,17.9411,17.9317,17.9411,22200.0
2009-06-25 15:25:00,18.95,18.95,18.95,18.95,11600.0,17.9411,17.9411,17.9411,17.9411,11600.0
2009-06-25 15:30:00,18.95,18.95,18.92,18.92,15800.0,17.9411,17.9411,17.9127,17.9127,15800.0
2009-06-25 15:35:00,18.92,18.92,18.86,18.87,26400.0,17.9127,17.9127,17.8559,17.8654,26400.0
2009-06-25 15:40:00,18.87,18.91,18.87,18.91,15000.0,17.8654,17.9033,17.8654,17.9033,15000.0
2009-06-25 15:45:00,18.91,18.95,18.9,18.93,27000.0,17.9033,17.9411,17.8938,17.9222,27000.0
2009-06-25 15:50:00,18.93,18.93,18.92,18.92,44400.0,17.9222,17.9222,17.9127,17.9127,44400.0
2009-06-25 15:55:00,18.92,18.97,18.92,18.97,84800.0,17.9127,17.9601,17.9127,17.9601,84800.0
2009-06-26 09:30:00,18.94,19.02,18.83,18.83,17200.0,17.9317,18.0074,17.8275,17.8275,17200.0
2009-06-26 09:35:00,18.84,18.89,18.82,18.86,33200.0,17.837,17.8843,17.818,17.8559,33200.0
2009-06-26 09:40:00,18.86,18.87,18.85,18.86,13600.0,17.8559,17.8654,17.8464,17.8559,13600.0
2009-06-26 09:45:00,18.88,18.89,18.86,18.86,16600.0,17.8748,17.8843,17.8559,17.8559,16600.0
2009-06-26 09:50:00,18.88,18.89,18.86,18.89,17400.0,17.8748,17.8843,17.8559,17.8843,17400.0
2009-06-26 09:55:00,18.87,18.88,18.86,18.87,33600.0,17.8654,17.8748,17.8559,17.8654,33600.0
2009-06-26 10:00:00,18.87,18.88,18.86,18.87,21000.0,17.8654,17.8748,17.8559,17.8654,21000.0
2009-06-26 10:05:00,18.88,18.91,18.88,18.9,12400.0,17.8748,17.9033,17.8748,17.8938,12400.0
2009-06-26 10:10:00,18.91,18.92,18.85,18.85,12600.0,17.9033,17.9127,17.8464,17.8464,12600.0
2009-06-26 10:15:00,18.85,18.91,18.85,18.9,4000.0,17.8464,17.9033,17.8464,17.8938,4000.0
2009-06-26 10:20:00,18.91,18.92,18.86,18.86,42200.0,17.9033,17.9127,17.8559,17.8559,42200.0
2009-06-26 10:25:00,18.88,18.88,18.86,18.86,15400.0,17.8748,17.8748,17.8559,17.8559,15400.0
2009-06-26 10:30:00,18.87,18.88,18.86,18.86,10600.0,17.8654,17.8748,17.8559,17.8559,10600.0
2009-06-26 10:35:00,18.87,18.88,18.86,18.86,11400.0,17.8654,17.8748,17.8559,17.8559,11400.0
2009-06-26 10:40:00,18.87,18.88,18.83,18.83,88600.0,17.8654,17.8748,17.8275,17.8275,88600.0
2009-06-26 10:45:00,18.83,18.84,18.81,18.81,8400.0,17.8275,17.837,17.8086,17.8086,8400.0
2009-06-26 10:50:00,18.82,18.85,18.81,18.81,6800.0,17.818,17.8464,17.8086,17.8086,6800.0
2009-06-26 10:55:00,18.82,18.86,18.82,18.85,3200.0,17.818,17.8559,17.818,17.8464,3200.0
2009-06-26 11:00:00,18.85,18.85,18.82,18.85,8200.0,17.8464,17.8464,17.818,17.8464,8200.0
2009-06-26 11:05:00,18.84,18.9,18.84,18.89,5800.0,17.837,17.8938,17.837,17.8843,5800.0
2009-06-26 11:10:00,18.89,18.89,18.86,18.86,7000.0,17.8843,17.8843,17.8559,17.8559,7000.0
2009-06-26 11:15:00,18.86,18.87,18.86,18.87,4400.0,17.8559,17.8654,17.8559,17.8654,4400.0
2009-06-26 11:20:00,18.86,18.86,18.84,18.84,4200.0,17.8559,17.8559,17.837,17.837,4200.0
2009-06-26 11:25:00,18.84,18.85,18.84,18.85,4200.0,17.837,17.8464,17.837,17.8464,4200.0
2009-06-26 11:30:00,18.86,18.87,18.86,18.86,3800.0,17.8559,17.8654,17.8559,17.8559,3800.0
2009-06-26 11:35:00,18.85,18.86,18.85,18.85,2400.0,17.8464,17.8559,17.8464,17.8464,2400.0
2009-06-26 11:40:00,18.85,18.86,18.84,18.85,3000.0,17.8464,17.8559,17.837,17.8464,3000.0
2009-06-26 11:45:00,18.83,18.86,18.83,18.85,4600.0,17.8275,17.8559,17.8275,17.8464,4600.0
2009-06-26 11:50:00,18.85,18.88,18.84,18.87,22600.0,17.8464,17.8748,17.837,17.8654,22600.0
2009-06-26 11:55:00,18.88,18.88,18.86,18.86,6800.0,17.8748,17.8748,17.8559,17.8559,6800.0
2009-06-26 12:00:00,18.87,18.88,18.87,18.88,5600.0,17.8654,17.8748,17.8654,17.8748,5600.0
2009-06-26 12:05:00,18.87,18.87,18.86,18.86,2800.0,17.8654,17.8654,17.8559,17.8559,2800.0
2009-06-26 12:10:00,18.86,18.86,18.86,18.86,1200.0,17.8559,17.8559,17.8559,17.8559,1200.0
2009-06-26 12:15:00,18.86,18.86,18.86,18.86,4400.0,17.8559,17.8559,17.8559,17.8559,4400.0
2009-06-26 12:20:00,18.85,18.86,18.85,18.86,1600.0,17.8464,17.8559,17.8464,17.8559,1600.0
2009-06-26 12:25:00,18.86,18.88,18.86,18.87,4200.0,17.8559,17.8748,17.8559,17.8654,4200.0
2009-06-26 12:30:00,18.88,18.88,18.86,18.87,6400.0,17.8748,17.8748,17.8559,17.8654,6400.0
2009-06-26 12:35:00,18.87,18.88,18.86,18.88,4600.0,17.8654,17.8748,17.8559,17.8748,4600.0
2009-06-26 12:40:00,18.88,18.88,18.87,18.88,4600.0,17.8748,17.8748,17.8654,17.8748,4600.0
2009-06-26 12:45:00,18.87,18.88,18.87,18.88,4800.0,17.8654,17.8748,17.8654,17.8748,4800.0
2009-06-26 12:50:00,18.88,18.88,18.87,18.88,3400.0,17.8748,17.8748,17.8654,17.8748,3400.0
2009-06-26 12:55:00,18.87,18.88,18.87,18.87,2200.0,17.8654,17.8748,17.8654,17.8654,2200.0
2009-06-26 13:00:00,18.88,18.88,18.87,18.88,5600.0,17.8748,17.8748,17.8654,17.8748,5600.0
2009-06-26 13:05:00,18.88,18.9,18.88,18.89,2800.0,17.8748,17.8938,17.8748,17.8843,2800.0
2009-06-26 13:10:00,18.89,18.91,18.88,18.91,8800.0,17.8843,17.9033,17.8748,17.9033,8800.0
2009-06-26 13:15:00,18.91,18.91,18.89,18.9,9200.0,17.9033,17.9033,17.8843,17.8938,9200.0
2009-06-26 13:20:00,18.9,18.9,18.88,18.89,5800.0,17.8938,17.8938,17.8748,17.8843,5800.0
2009-06-26 13:25:00,18.89,18.9,18.89,18.9,3000.0,17.8843,17.8938,17.8843,17.8938,3000.0
2009-06-26 13:30:00,18.9,18.9,18.87,18.87,16400.0,17.8938,17.8938,17.8654,17.8654,16400.0
2009-06-26 13:35:00,18.87,18.88,18.86,18.87,4600.0,17.8654,17.8748,17.8559,17.8654,4600.0
2009-06-26 13:40:00,18.86,18.88,18.86,18.88,6600.0,17.8559,17.8748,17.8559,17.8748,6600.0
2009-06-26 13:45:00,18.88,18.88,18.87,18.87,4000.0,17.8748,17.8748,17.8654,17.8654,4000.0
2009-06-26 13:50:00,18.88,18.88,18.87,18.87,2200.0,17.8748,17.8748,17.8654,17.8654,2200.0
2009-06-26 13:55:00,18.88,18.88,18.84,18.84,9400.0,17.8748,17.8748,17.837,17.837,9400.0
2009-06-26 14:00:00,18.85,18.85,18.84,18.85,8400.0,17.8464,17.8464,17.837,17.8464,8400.0
2009-06-26 14:05:00,18.85,18.86,18.84,18.85,9600.0,17.8464,17.8559,17.837,17.8464,9600.0
2009-06-26 14:10:00,18.85,18.85,18.85,18.85,1600.0,17.8464,17.8464,17.8464,17.8464,1600.0
2009-06-26 14:15:00,18.85,18.85,18.84,18.85,3600.0,17.8464,17.8464,17.837,17.8464,3600.0
2009-06-26 14:20:00,18.85,18.85,18.85,18.85,11800.0,17.8464,17.8464,17.8464,17.8464,11800.0
2009-06-26 14:25:00,18.84,18.85,18.83,18.83,9000.0,17.837,17.8464,17.8275,17.8275,9000.0
2009-06-26 14:30:00,18.83,18.85,18.83,18.85,3400.0,17.8275,17.8464,17.8275,17.8464,3400.0
2009-06-26 14:35:00,18.85,18.85,18.85,18.85,8200.0,17.8464,17.8464,17.8464,17.8464,8200.0
2009-06-26 14:40:00,18.85,18.85,18.83,18.83,9000.0,17.8464,17.8464,17.8275,17.8275,9000.0
2009-06-26 14:45:00,18.84,18.85,18.83,18.85,9000.0,17.837,17.8464,17.8275,17.8464,9000.0
2009-06-26 14:50:00,18.85,18.85,18.84,18.85,4600.0,17.8464,17.8464,17.837,17.8464,4600.0
2009-06-26 14:55:00,18.85,18.85,18.84,18.85,9800.0,17.8464,17.8464,17.837,17.8464,9800.0
2009-06-26 15:00:00,18.85,18.89,18.85,18.89,9800.0,17.8464,17.8843,17.8464,17.8843,9800.0
2009-06-26 15:05:00,18.88,18.89,18.87,18.87,6200.0,17.8748,17.8843,17.8654,17.8654,6200.0
2009-06-26 15:10:00,18.88,18.88,18.85,18.86,7400.0,17.8748,17.8748,17.8464,17.8559,7400.0
2009-06-26 15:15:00,18.85,18.86,18.82,18.85,9400.0,17.8464,17.8559,17.818,17.8464,9400.0
2009-06-26 15:20:00,18.85,18.85,18.85,18.85,6600.0,17.8464,17.8464,17.8464,17.8464,6600.0
2009-06-26 15:25:00,18.85,18.85,18.85,18.85,10200.0,17.8464,17.8464,17.8464,17.8464,10200.0
2009-06-26 15:30:00,18.85,18.85,18.85,18.85,17200.0,17.8464,17.8464,17.8464,17.8464,17200.0
2009-06-26 15:35:00,18.85,18.85,18.85,18.85,11200.0,17.8464,17.8464,17.8464,17.8464,11200.0
2009-06-26 15:40:00,18.85,18.86,18.85,18.86,87200.0,17.8464,17.8559,17.8464,17.8559,87200.0
2009-06-26 15:45:00,18.86,18.91,18.86,18.91,41800.0,17.8559,17.9033,17.8559,17.9033,41800.0
2009-06-26 15:50:00,18.91,18.93,18.86,18.86,59200.0,17.9033,17.9222,17.8559,17.8559,59200.0
2009-06-26 15:55:00,18.86,18.91,18.84,18.85,83000.0,17.8559,17.9033,17.837,17.8464,83000.0
2009-06-29 09:30:00,18.91,18.95,18.81,18.95,3200.0,17.9033,17.9411,17.8086,17.9411,3200.0
2009-06-29 09:35:00,18.9,18.92,18.83,18.86,17800.0,17.8938,17.9127,17.8275,17.8559,17800.0
2009-06-29 09:40:00,18.85,18.86,18.81,18.81,8000.0,17.8464,17.8559,17.8086,17.8086,8000.0
2009-06-29 09:45:00,18.79,18.8,18.73,18.74,20000.0,17.7896,17.7991,17.7328,17.7423,20000.0
2009-06-29 09:50:00,18.74,18.76,18.68,18.68,16400.0,17.7423,17.7612,17.6855,17.6855,16400.0
2009-06-29 09:55:00,18.69,18.7,18.63,18.68,20600.0,17.695,17.7044,17.6382,17.6855,20600.0
2009-06-29 10:00:00,18.67,18.68,18.63,18.63,8400.0,17.676,17.6855,17.6382,17.6382,8400.0
2009-06-29 10:05:00,18.63,18.71,18.63,18.71,11600.0,17.6382,17.7139,17.6382,17.7139,11600.0
2009-06-29 10:10:00,18.7,18.72,18.68,18.71,5000.0,17.7044,17.7234,17.6855,17.7139,5000.0
2009-06-29 10:15:00,18.71,18.77,18.71,18.76,11800.0,17.7139,17.7707,17.7139,17.7612,11800.0
2009-06-29 10:20:00,18.77,18.78,18.75,18.78,5800.0,17.7707,17.7802,17.7518,17.7802,5800.0
2009-06-29 10:25:00,18.78,18.82,18.78,18.79,11200.0,17.7802,17.818,17.7802,17.7896,11200.0
2009-06-29 10:30:00,18.8,18.85,18.8,18.85,9600.0,17.7991,17.8464,17.7991,17.8464,9600.0
2009-06-29 10:35:00,18.84,18.87,18.83,18.87,10000.0,17.837,17.8654,17.8275,17.8654,10000.0
2009-06-29 10:40:00,18.88,18.89,18.83,18.83,8400.0,17.8748,17.8843,17.8275,17.8275,8400.0
2009-06-29 10:45:00,18.83,18.89,18.83,18.88,4200.0,17.8275,17.8843,17.8275,17.8748,4200.0
2009-06-29 10:50:00,18.88,18.9,18.86,18.9,6600.0,17.8748,17.8938,17.8559,17.8938,6600.0
2009-06-29 10:55:00,18.9,18.9,18.88,18.88,2600.0,17.8938,17.8938,17.8748,17.8748,2600.0
2009-06-29 11:00:00,18.89,18.89,18.88,18.88,1600.0,17.8843,17.8843,17.8748,17.8748,1600.0
2009-06-29 11:05:00,18.88,18.9,18.86,18.9,4400.0,17.8748,17.8938,17.8559,17.8938,4400.0
2009-06-29 11:10:00,18.9,18.9,18.89,18.9,7000.0,17.8938,17.8938,17.8843,17.8938,7000.0
2009-06-29 11:15:00,18.9,18.9,18.89,18.9,5800.0,17.8938,17.8938,17.8843,17.8938,5800.0
2009-06-29 11:20:00,18.9,18.9,18.88,18.88,4400.0,17.8938,17.8938,17.8748,17.8748,4400.0
2009-06-29 11:25:00,18.89,18.9,18.89,18.9,4800.0,17.8843,17.8938,17.8843,17.8938,4800.0
2009-06-29 11:30:00,18.9,18.9,18.89,18.89,5200.0,17.8938,17.8938,17.8843,17.8843,5200.0
2009-06-29 11:35:00,18.89,18.9,18.89,18.89,3800.0,17.8843,17.8938,17.8843,17.8843,3800.0
2009-06-29 11:40:00,18.9,18.9,18.9,18.9,4400.0,17.8938,17.8938,17.8938,17.8938,4400.0
2009-06-29 11:45:00,18.9,18.9,18.89,18.89,6400.0,17.8938,17.8938,17.8843,17.8843,6400.0
2009-06-29 11:50:00,18.9,18.9,18.9,18.9,3200.0,17.8938,17.8938,17.8938,17.8938,3200.0
2009-06-29 11:55:00,18.9,18.9,18.89,18.9,7600.0,17.8938,17.8938,17.8843,17.8938,7600.0
2009-06-29 12:00:00,18.9,18.92,18.89,18.92,6200.0,17.8938,17.9127,17.8843,17.9127,6200.0
2009-06-29 12:05:00,18.93,18.96,18.93,18.96,6600.0,17.9222,17.9506,17.9222,17.9506,6600.0
2009-06-29 12:10:00,18.96,18.96,18.95,18.95,5800.0,17.9506,17.9506,17.9411,17.9411,5800.0
2009-06-29 12:15:00,18.95,18.95,18.95,18.95,7600.0,17.9411,17.9411,17.9411,17.9411,7600.0
2009-06-29 12:20:00,18.95,18.95,18.95,18.95,2200.0,17.9411,17.9411,17.9411,17.9411,2200.0
2009-06-29 12:25:00,18.95,18.95,18.95,18.95,3600.0,17.9411,17.9411,17.9411,17.9411,3600.0
2009-06-29 12:30:00,18.95,18.95,18.95,18.95,1600.0,17.9411,17.9411,17.9411,17.9411,1600.0
2009-06-29 12:35:00,18.95,18.95,18.92,18.92,7000.0,17.9411,17.9411,17.9127,17.9127,7000.0
2009-06-29 12:40:00,18.93,18.95,18.93,18.94,1600.0,17.9222,17.9411,17.9222,17.9317,1600.0
2009-06-29 12:45:00,18.95,18.97,18.95,18.95,14000.0,17.9411,17.9601,17.9411,17.9411,14000.0
2009-06-29 12:50:00,18.95,18.95,18.93,18.93,9800.0,17.9411,17.9411,17.9222,17.9222,9800.0
2009-06-29 12:55:00,18.93,18.94,18.91,18.91,5800.0,17.9222,17.9317,17.9033,17.9033,5800.0
2009-06-29 13:00:00,18.9,18.92,18.9,18.91,8200.0,17.8938,17.9127,17.8938,17.9033,8200.0
2009-06-29 13:05:00,18.9,18.92,18.9,18.92,6600.0,17.8938,17.9127,17.8938,17.9127,6600.0
2009-06-29 13:10:00,18.92,18.93,18.92,18.93,4000.0,17.9127,17.9222,17.9127,17.9222,4000.0
2009-06-29 13:15:00,18.93,18.93,18.91,18.92,13600.0,17.9222,17.9222,17.9033,17.9127,13600.0
2009-06-29 13:20:00,18.92,18.93,18.91,18.91,4800.0,17.9127,17.9222,17.9033,17.9033,4800.0
2009-06-29 13:25:00,18.92,18.92,18.88,18.88,12600.0,17.9127,17.9127,17.8748,17.8748,12600.0
2009-06-29 13:30:00,18.88,18.88,18.85,18.85,18000.0,17.8748,17.8748,17.8464,17.8464,18000.0
2009-06-29 13:35:00,18.85,18.86,18.85,18.86,2400.0,17.8464,17.8559,17.8464,17.8559,2400.0
2009-06-29 13:40:00,18.86,18.86,18.86,18.86,2800.0,17.8559,17.8559,17.8559,17.8559,2800.0
2009-06-29 13:45:00,18.86,18.86,18.86,18.86,2600.0,17.8559,17.8559,17.8559,17.8559,2600.0
2009-06-29 13:50:00,18.86,18.86,18.85,18.85,13000.0,17.8559,17.8559,17.8464,17.8464,13000.0
2009-06-29 13:55:00,18.85,18.85,18.85,18.85,8000.0,17.8464,17.8464,17.8464,17.8464,8000.0
2009-06-29 14:00:00,18.85,18.85,18.8,18.8,11000.0,17.8464,17.8464,17.7991,17.7991,11000.0
2009-06-29 14:05:00,18.8,18.81,18.79,18.81,9000.0,17.7991,17.8086,17.7896,17.8086,9000.0
2009-06-29 14:10:00,18.81,18.81,18.78,18.78,14000.0,17.8086,17.8086,17.7802,17.7802,14000.0
2009-06-29 14:15:00,18.78,18.79,18.78,18.79,2800.0,17.7802,17.7896,17.7802,17.7896,2800.0
2009-06-29 14:20:00,18.79,18.8,18.79,18.79,5000.0,17.7896,17.7991,17.7896,17.7896,5000.0
2009-06-29 14:25:00,18.8,18.83,18.79,18.83,14000.0,17.7991,17.8275,17.7896,17.8275,14000.0
2009-06-29 14:30:00,18.83,18.85,18.83,18.85,4600.0,17.8275,17.8464,17.8275,17.8464,4600.0
2009-06-29 14:35:00,18.85,18.85,18.84,18.85,8800.0,17.8464,17.8464,17.837,17.8464,8800.0
2009-06-29 14:40:00,18.84,18.89,18.84,18.88,24800.0,17.837,17.8843,17.837,17.8748,24800.0
2009-06-29 14:45:00,18.88,18.88,18.87,18.87,7600.0,17.8748,17.8748,17.8654,17.8654,7600.0
2009-06-29 14:50:00,18.88,18.89,18.86,18.89,14600.0,17.8748,17.8843,17.8559,17.8843,14600.0
2009-06-29 14:55:00,18.89,18.89,18.85,18.85,13800.0,17.8843,17.8843,17.8464,17.8464,13800.0
2009-06-29 15:00:00,18.86,18.86,18.86,18.86,6000.0,17.8559,17.8559,17.8559,17.8559,6000.0
2009-06-29 15:05:00,18.86,18.86,18.85,18.85,9000.0,17.8559,17.8559,17.8464,17.8464,9000.0
2009-06-29 15:10:00,18.85,18.86,18.85,18.86,13000.0,17.8464,17.8559,17.8464,17.8559,13000.0
2009-06-29 15:15:00,18.86,18.9,18.86,18.89,17600.0,17.8559,17.8938,17.8559,17.8843,17600.0
2009-06-29 15:20:00,18.89,18.92,18.89,18.92,13000.0,17.8843,17.9127,17.8843,17.9127,13000.0
2009-06-29 15:25:00,18.92,18.92,18.89,18.89,9400.0,17.9127,17.9127,17.8843,17.8843,9400.0
2009-06-29 15:30:00,18.89,18.9,18.87,18.87,20600.0,17.8843,17.8938,17.8654,17.8654,20600.0
2009-06-29 15:35:00,18.88,18.88,18.84,18.85,9600.0,17.8748,17.8748,17.837,17.8464,9600.0
2009-06-29 15:40:00,18.85,18.9,18.85,18.9,41600.0,17.8464,17.8938,17.8464,17.8938,41600.0
2009-06-29 15:45:00,18.9,18.91,18.86,18.86,30200.0,17.8938,17.9033,17.8559,17.8559,30200.0
2009-06-29 15:50:00,18.86,18.89,18.85,18.89,40000.0,17.8559,17.8843,17.8464,17.8843,40000.0
2009-06-29 15:55:00,18.9,18.93,18.89,18.89,64600.0,17.8938,17.9222,17.8843,17.8843,64600.0
2009-06-30 09:30:00,18.96,18.96,18.74,18.74,6600.0,17.9506,17.9506,17.7423,17.7423,6600.0
2009-06-30 09:35:00,18.7,18.91,18.7,18.9,6400.0,17.7044,17.9033,17.7044,17.8938,6400.0
2009-06-30 09:40:00,18.9,18.95,18.9,18.93,6400.0,17.8938,17.9411,17.8938,17.9222,6400.0
2009-06-30 09:45:00,18.94,18.94,18.92,18.93,5200.0,17.9317,17.9317,17.9127,17.9222,5200.0
2009-06-30 09:50:00,18.92,18.95,18.89,18.94,8800.0,17.9127,17.9411,17.8843,17.9317,8800.0
2009-06-30 09:55:00,18.94,18.95,18.94,18.95,4400.0,17.9317,17.9411,17.9317,17.9411,4400.0
2009-06-30 10:00:00,18.93,18.93,18.84,18.86,12200.0,17.9222,17.9222,17.837,17.8559,12200.0
2009-06-30 10:05:00,18.84,18.88,18.83,18.88,5400.0,17.837,17.8748,17.8275,17.8748,5400.0
2009-06-30 10:10:00,18.88,18.92,18.88,18.9,2200.0,17.8748,17.9127,17.8748,17.8938,2200.0
2009-06-30 10:15:00,18.89,18.9,18.85,18.86,4200.0,17.8843,17.8938,17.8464,17.8559,4200.0
2009-06-30 10:20:00,18.86,18.86,18.79,18.8,12800.0,17.8559,17.8559,17.7896,17.7991,12800.0
2009-06-30 10:25:00,18.8,18.81,18.78,18.79,10600.0,17.7991,17.8086,17.7802,17.7896,10600.0
2009-06-30 10:30:00,18.78,18.78,18.75,18.77,9200.0,17.7802,17.7802,17.7518,17.7707,9200.0
2009-06-30 10:35:00,18.78,18.78,18.72,18.77,14800.0,17.7802,17.7802,17.7234,17.7707,14800.0
2009-06-30 10:40:00,18.79,18.79,18.78,18.79,3200.0,17.7896,17.7896,17.7802,17.7896,3200.0
2009-06-30 10:45:00,18.79,18.8,18.78,18.78,5600.0,17.7896,17.7991,17.7802,17.7802,5600.0
2009-06-30 10:50:00,18.78,18.79,18.77,18.78,3800.0,17.7802,17.7896,17.7707,17.7802,3800.0
2009-06-30 10:55:00,18.78,18.8,18.77,18.8,3600.0,17.7802,17.7991,17.7707,17.7991,3600.0
2009-06-30 11:00:00,18.79,18.81,18.79,18.8,1400.0,17.7896,17.8086,17.7896,17.7991,1400.0
2009-06-30 11:05:00,18.79,18.79,18.77,18.77,10200.0,17.7896,17.7896,17.7707,17.7707,10200.0
2009-06-30 11:10:00,18.77,18.77,18.75,18.75,22200.0,17.7707,17.7707,17.7518,17.7518,22200.0
2009-06-30 11:15:00,18.74,18.75,18.72,18.75,7400.0,17.7423,17.7518,17.7234,17.7518,7400.0
2009-06-30 11:20:00,18.75,18.75,18.73,18.73,6000.0,17.7518,17.7518,17.7328,17.7328,6000.0
2009-06-30 11:25:00,18.73,18.73,18.67,18.67,17800.0,17.7328,17.7328,17.676,17.676,17800.0
2009-06-30 11:30:00,18.67,18.68,18.65,18.65,10000.0,17.676,17.6855,17.6571,17.6571,10000.0
2009-06-30 11:35:00,18.65,18.66,18.64,18.64,10400.0,17.6571,17.6666,17.6476,17.6476,10400.0
2009-06-30 11:40:00,18.64,18.65,18.63,18.64,6400.0,17.6476,17.6571,17.6382,17.6476,6400.0
2009-06-30 11:45:00,18.64,18.66,18.63,18.64,12400.0,17.6476,17.6666,17.6382,17.6476,12400.0
2009-06-30 11:50:00,18.64,18.64,18.62,18.63,23600.0,17.6476,17.6476,17.6287,17.6382,23600.0
2009-06-30 11:55:00,18.63,18.64,18.61,18.61,121000.0,17.6382,17.6476,17.6192,17.6192,121000.0
2009-06-30 12:00:00,18.62,18.63,18.61,18.63,4200.0,17.6287,17.6382,17.6192,17.6382,4200.0
2009-06-30 12:05:00,18.62,18.63,18.61,18.63,5800.0,17.6287,17.6382,17.6192,17.6382,5800.0
2009-06-30 12:10:00,18.62,18.63,18.62,18.63,3600.0,17.6287,17.6382,17.6287,17.6382,3600.0
2009-06-30 12:15:00,18.63,18.64,18.61,18.63,6400.0,17.6382,17.6476,17.6192,17.6382,6400.0
2009-06-30 12:20:00,18.63,18.64,18.59,18.6,7600.0,17.6382,17.6476,17.6003,17.6098,7600.0
2009-06-30 12:25:00,18.61,18.64,18.61,18.63,7000.0,17.6192,17.6476,17.6192,17.6382,7000.0
2009-06-30 12:30:00,18.63,18.64,18.62,18.63,12000.0,17.6382,17.6476,17.6287,17.6382,12000.0
2009-06-30 12:35:00,18.63,18.63,18.61,18.62,7000.0,17.6382,17.6382,17.6192,17.6287,7000.0
2009-06-30 12:40:00,18.61,18.63,18.61,18.63,2000.0,17.6192,17.6382,17.6192,17.6382,2000.0
2009-06-30 12:45:00,18.63,18.63,18.6,18.6,3800.0,17.6382,17.6382,17.6098,17.6098,3800.0
2009-06-30 12:50:00,18.61,18.61,18.61,18.61,6800.0,17.6192,17.6192,17.6192,17.6192,6800.0
2009-06-30 12:55:00,18.61,18.63,18.6,18.63,16400.0,17.6192,17.6382,17.6098,17.6382,16400.0
2009-06-30 13:00:00,18.63,18.63,18.59,18.6,31200.0,17.6382,17.6382,17.6003,17.6098,31200.0
2009-06-30 13:05:00,18.59,18.6,18.59,18.6,6600.0,17.6003,17.6098,17.6003,17.6098,6600.0
2009-06-30 13:10:00,18.6,18.61,18.59,18.61,3600.0,17.6098,17.6192,17.6003,17.6192,3600.0
2009-06-30 13:15:00,18.6,18.62,18.6,18.62,4000.0,17.6098,17.6287,17.6098,17.6287,4000.0
2009-06-30 13:20:00,18.61,18.63,18.61,18.63,7400.0,17.6192,17.6382,17.6192,17.6382,7400.0
2009-06-30 13:25:00,18.63,18.63,18.63,18.63,13400.0,17.6382,17.6382,17.6382,17.6382,13400.0
2009-06-30 13:30:00,18.63,18.64,18.63,18.63,14200.0,17.6382,17.6476,17.6382,17.6382,14200.0
2009-06-30 13:35:00,18.63,18.64,18.63,18.64,10200.0,17.6382,17.6476,17.6382,17.6476,10200.0
2009-06-30 13:40:00,18.64,18.64,18.63,18.64,11800.0,17.6476,17.6476,17.6382,17.6476,11800.0
2009-06-30 13:45:00,18.63,18.64,18.62,18.64,24400.0,17.6382,17.6476,17.6287,17.6476,24400.0
2009-06-30 13:50:00,18.64,18.68,18.64,18.67,28600.0,17.6476,17.6855,17.6476,17.676,28600.0
2009-06-30 13:55:00,18.67,18.68,18.67,18.68,6000.0,17.676,17.6855,17.676,17.6855,6000.0
2009-06-30 14:00:00,18.68,18.68,18.63,18.63,26000.0,17.6855,17.6855,17.6382,17.6382,26000.0
2009-06-30 14:05:00,18.63,18.67,18.63,18.66,8200.0,17.6382,17.676,17.6382,17.6666,8200.0
2009-06-30 14:10:00,18.66,18.67,18.65,18.66,10200.0,17.6666,17.676,17.6571,17.6666,10200.0
2009-06-30 14:15:00,18.66,18.66,18.65,18.65,5200.0,17.6666,17.6666,17.6571,17.6571,5200.0
2009-06-30 14:20:00,18.65,18.66,18.65,18.65,8600.0,17.6571,17.6666,17.6571,17.6571,8600.0
2009-06-30 14:25:00,18.65,18.66,18.65,18.66,7800.0,17.6571,17.6666,17.6571,17.6666,7800.0
2009-06-30 14:30:00,18.66,18.67,18.66,18.66,10000.0,17.6666,17.676,17.6666,17.6666,10000.0
2009-06-30 14:35:00,18.66,18.68,18.66,18.67,16400.0,17.6666,17.6855,17.6666,17.676,16400.0
2009-06-30 14:40:00,18.66,18.68,18.66,18.68,14600.0,17.6666,17.6855,17.6666,17.6855,14600.0
2009-06-30 14:45:00,18.67,18.68,18.65,18.65,23800.0,17.676,17.6855,17.6571,17.6571,23800.0
2009-06-30 14:50:00,18.66,18.68,18.66,18.67,10600.0,17.6666,17.6855,17.6666,17.676,10600.0
2009-06-30 14:55:00,18.67,18.67,18.66,18.66,17800.0,17.676,17.676,17.6666,17.6666,17800.0
2009-06-30 15:00:00,18.66,18.67,18.66,18.67,9200.0,17.6666,17.676,17.6666,17.676,9200.0
2009-06-30 15:05:00,18.67,18.68,18.66,18.66,20200.0,17.676,17.6855,17.6666,17.6666,20200.0
2009-06-30 15:10:00,18.65,18.68,18.65,18.66,28400.0,17.6571,17.6855,17.6571,17.6666,28400.0
2009-06-30 15:15:00,18.66,18.67,18.64,18.64,27400.0,17.6666,17.676,17.6476,17.6476,27400.0
2009-06-30 15:20:00,18.64,18.7,18.64,18.68,18200.0,17.6476,17.7044,17.6476,17.6855,18200.0
2009-06-30 15:25:00,18.68,18.68,18.65,18.68,42200.0,17.6855,17.6855,17.6571,17.6855,42200.0
2009-06-30 15:30:00,18.68,18.74,18.68,18.74,22600.0,17.6855,17.7423,17.6855,17.7423,22600.0
2009-06-30 15:35:00,18.73,18.75,18.73,18.75,52600.0,17.7328,17.7518,17.7328,17.7518,52600.0
2009-06-30 15:40:00,18.75,18.75,18.71,18.74,43000.0,17.7518,17.7518,17.7139,17.7423,43000.0
2009-06-30 15:45:00,18.73,18.74,18.7,18.72,47000.0,17.7328,17.7423,17.7044,17.7234,47000.0
2009-06-30 15:50:00,18.72,18.73,18.68,18.68,42400.0,17.7234,17.7328,17.6855,17.6855,42400.0
2009-06-30 15:55:00,18.68,18.71,18.68,18.71,110200.0,17.6855,17.7139,17.6855,17.7139,110200.0
2009-07-01 09:30:00,18.89,18.91,18.82,18.87,18400.0,17.8843,17.9033,17.818,17.8654,18400.0
2009-07-01 09:35:00,18.86,18.94,18.81,18.92,16200.0,17.8559,17.9317,17.8086,17.9127,16200.0
2009-07-01 09:40:00,18.91,18.91,18.82,18.86,12000.0,17.9033,17.9033,17.818,17.8559,12000.0
2009-07-01 09:45:00,18.85,18.87,18.85,18.86,13400.0,17.8464,17.8654,17.8464,17.8559,13400.0
2009-07-01 09:50:00,18.86,18.87,18.86,18.87,40400.0,17.8559,17.8654,17.8559,17.8654,40400.0
2009-07-01 09:55:00,18.87,18.87,18.83,18.83,18800.0,17.8654,17.8654,17.8275,17.8275,18800.0
2009-07-01 10:00:00,18.83,18.83,18.77,18.77,12600.0,17.8275,17.8275,17.7707,17.7707,12600.0
2009-07-01 10:05:00,18.77,18.84,18.77,18.84,8400.0,17.7707,17.837,17.7707,17.837,8400.0
2009-07-01 10:10:00,18.84,18.85,18.8,18.84,17000.0,17.837,17.8464,17.7991,17.837,17000.0
2009-07-01 10:15:00,18.84,18.89,18.84,18.86,34400.0,17.837,17.8843,17.837,17.8559,34400.0
2009-07-01 10:20:00,18.86,18.87,18.85,18.86,16000.0,17.8559,17.8654,17.8464,17.8559,16000.0
2009-07-01 10:25:00,18.86,18.9,18.86,18.87,71600.0,17.8559,17.8938,17.8559,17.8654,71600.0
2009-07-01 10:30:00,18.87,18.88,18.86,18.87,13800.0,17.8654,17.8748,17.8559,17.8654,13800.0
2009-07-01 10:35:00,18.88,18.91,18.86,18.9,17000.0,17.8748,17.9033,17.8559,17.8938,17000.0
2009-07-01 10:40:00,18.9,18.91,18.86,18.88,37400.0,17.8938,17.9033,17.8559,17.8748,37400.0
2009-07-01 10:45:00,18.88,18.89,18.84,18.88,58000.0,17.8748,17.8843,17.837,17.8748,58000.0
2009-07-01 10:50:00,18.89,18.95,18.89,18.93,25600.0,17.8843,17.9411,17.8843,17.9222,25600.0
2009-07-01 10:55:00,18.93,18.93,18.9,18.91,14200.0,17.9222,17.9222,17.8938,17.9033,14200.0
2009-07-01 11:00:00,18.9,18.91,18.85,18.85,15600.0,17.8938,17.9033,17.8464,17.8464,15600.0
2009-07-01 11:05:00,18.85,18.86,18.85,18.85,23000.0,17.8464,17.8559,17.8464,17.8464,23000.0
2009-07-01 11:10:00,18.85,18.85,18.81,18.81,59200.0,17.8464,17.8464,17.8086,17.8086,59200.0
2009-07-01 11:15:00,18.81,18.82,18.81,18.82,6600.0,17.8086,17.818,17.8086,17.818,6600.0
2009-07-01 11:20:00,18.82,18.82,18.81,18.82,6600.0,17.818,17.818,17.8086,17.818,6600.0
2009-07-01 11:25:00,18.82,18.82,18.8,18.8,28400.0,17.818,17.818,17.7991,17.7991,28400.0
2009-07-01 11:30:00,18.8,18.81,18.8,18.8,7400.0,17.7991,17.8086,17.7991,17.7991,7400.0
2009-07-01 11:35:00,18.8,18.81,18.8,18.81,7600.0,17.7991,17.8086,17.7991,17.8086,7600.0
2009-07-01 11:40:00,18.81,18.81,18.78,18.78,19600.0,17.8086,17.8086,17.7802,17.7802,19600.0
2009-07-01 11:45:00,18.78,18.79,18.78,18.78,8400.0,17.7802,17.7896,17.7802,17.7802,8400.0
2009-07-01 11:50:00,18.78,18.78,18.78,18.78,7200.0,17.7802,17.7802,17.7802,17.7802,7200.0
2009-07-01 11:55:00,18.78,18.8,18.78,18.79,15600.0,17.7802,17.7991,17.7802,17.7896,15600.0
2009-07-01 12:00:00,18.79,18.8,18.78,18.78,10400.0,17.7896,17.7991,17.7802,17.7802,10400.0
2009-07-01 12:05:00,18.79,18.8,18.78,18.79,50200.0,17.7896,17.7991,17.7802,17.7896,50200.0
2009-07-01 12:10:00,18.8,18.81,18.8,18.81,29200.0,17.7991,17.8086,17.7991,17.8086,29200.0
2009-07-01 12:15:00,18.81,18.81,18.8,18.81,25600.0,17.8086,17.8086,17.7991,17.8086,25600.0
2009-07-01 12:20:00,18.81,18.86,18.81,18.85,8000.0,17.8086,17.8559,17.8086,17.8464,8000.0
2009-07-01 12:25:00,18.85,18.88,18.85,18.88,4400.0,17.8464,17.8748,17.8464,17.8748,4400.0
2009-07-01 12:30:00,18.88,18.9,18.87,18.89,11000.0,17.8748,17.8938,17.8654,17.8843,11000.0
2009-07-01 12:35:00,18.9,18.92,18.9,18.92,8800.0,17.8938,17.9127,17.8938,17.9127,8800.0
2009-07-01 12:40:00,18.92,18.92,18.91,18.92,6000.0,17.9127,17.9127,17.9033,17.9127,6000.0
2009-07-01 12:45:00,18.92,18.92,18.91,18.92,7600.0,17.9127,17.9127,17.9033,17.9127,7600.0
2009-07-01 12:50:00,18.92,18.93,18.92,18.92,8600.0,17.9127,17.9222,17.9127,17.9127,8600.0
2009-07-01 12:55:00,18.93,18.93,18.91,18.91,14800.0,17.9222,17.9222,17.9033,17.9033,14800.0
2009-07-01 13:00:00,18.91,18.91,18.91,18.91,8600.0,17.9033,17.9033,17.9033,17.9033,8600.0
2009-07-01 13:05:00,18.91,18.93,18.91,18.93,10800.0,17.9033,17.9222,17.9033,17.9222,10800.0
2009-07-01 13:10:00,18.93,18.93,18.91,18.91,16400.0,17.9222,17.9222,17.9033,17.9033,16400.0
2009-07-01 13:15:00,18.91,18.93,18.91,18.93,35400.0,17.9033,17.9222,17.9033,17.9222,35400.0
2009-07-01 13:20:00,18.93,18.93,18.9,18.91,40800.0,17.9222,17.9222,17.8938,17.9033,40800.0
2009-07-01 13:25:00,18.91,18.93,18.9,18.93,20400.0,17.9033,17.9222,17.8938,17.9222,20400.0
2009-07-01 13:30:00,18.94,18.94,18.88,18.89,45400.0,17.9317,17.9317,17.8748,17.8843,45400.0
2009-07-01 13:35:00,18.89,18.91,18.89,18.91,33400.0,17.8843,17.9033,17.8843,17.9033,33400.0
2009-07-01 13:40:00,18.91,18.91,18.9,18.91,6200.0,17.9033,17.9033,17.8938,17.9033,6200.0
2009-07-01 13:45:00,18.91,18.92,18.91,18.92,31600.0,17.9033,17.9127,17.9033,17.9127,31600.0
2009-07-01 13:50:00,18.92,18.93,18.91,18.91,24200.0,17.9127,17.9222,17.9033,17.9033,24200.0
2009-07-01 13:55:00,18.91,18.92,18.9,18.92,10200.0,17.9033,17.9127,17.8938,17.9127,10200.0
2009-07-01 14:00:00,18.92,18.93,18.91,18.91,11600.0,17.9127,17.9222,17.9033,17.9033,11600.0
2009-07-01 14:05:00,18.91,18.91,18.9,18.9,5400.0,17.9033,17.9033,17.8938,17.8938,5400.0
2009-07-01 14:10:00,18.9,18.92,18.9,18.92,8800.0,17.8938,17.9127,17.8938,17.9127,8800.0
2009-07-01 14:15:00,18.93,18.93,18.92,18.93,3000.0,17.9222,17.9222,17.9127,17.9222,3000.0
2009-07-01 14:20:00,18.92,18.93,18.92,18.93,7600.0,17.9127,17.9222,17.9127,17.9222,7600.0
2009-07-01 14:25:00,18.93,18.95,18.93,18.95,11000.0,17.9222,17.9411,17.9222,17.9411,11000.0
2009-07-01 14:30:00,18.95,18.95,18.92,18.92,30800.0,17.9411,17.9411,17.9127,17.9127,30800.0
2009-07-01 14:35:00,18.93,18.95,18.92,18.95,8200.0,17.9222,17.9411,17.9127,17.9411,8200.0
2009-07-01 14:40:00,18.95,18.95,18.91,18.93,25400.0,17.9411,17.9411,17.9033,17.9222,25400.0
2009-07-01 14:45:00,18.93,18.96,18.91,18.96,47000.0,17.9222,17.9506,17.9033,17.9506,47000.0
2009-07-01 14:50:00,18.96,18.97,18.96,18.97,12800.0,17.9506,17.9601,17.9506,17.9601,12800.0
2009-07-01 14:55:00,18.97,18.98,18.96,18.97,10800.0,17.9601,17.9695,17.9506,17.9601,10800.0
2009-07-01 15:00:00,18.97,19.0,18.97,19.0,19000.0,17.9601,17.9885,17.9601,17.9885,19000.0
2009-07-01 15:05:00,19.0,19.01,19.0,19.0,12800.0,17.9885,17.9979,17.9885,17.9885,12800.0
2009-07-01 15:10:00,19.01,19.02,19.0,19.01,13000.0,17.9979,18.0074,17.9885,17.9979,13000.0
2009-07-01 15:15:00,19.01,19.03,19.0,19.03,15400.0,17.9979,18.0169,17.9885,18.0169,15400.0
2009-07-01 15:20:00,19.03,19.03,19.0,19.02,20000.0,18.0169,18.0169,17.9885,18.0074,20000.0
2009-07-01 15:25:00,19.02,19.02,18.96,18.98,44200.0,18.0074,18.0074,17.9506,17.9695,44200.0
2009-07-01 15:30:00,18.98,19.02,18.97,19.02,13000.0,17.9695,18.0074,17.9601,18.0074,13000.0
2009-07-01 15:35:00,19.01,19.03,18.99,19.03,17000.0,17.9979,18.0169,17.979,18.0169,17000.0
2009-07-01 15:40:00,19.03,19.04,18.98,19.0,35800.0,18.0169,18.0263,17.9695,17.9885,35800.0
2009-07-01 15:45:00,19.0,19.0,18.99,18.99,24400.0,17.9885,17.9885,17.979,17.979,24400.0
2009-07-01 15:50:00,18.99,19.02,18.98,18.98,34200.0,17.979,18.0074,17.9695,17.9695,34200.0
2009-07-01 15:55:00,18.98,19.0,18.96,18.98,55600.0,17.9695,17.9885,17.9506,17.9695,55600.0
2009-07-02 09:30:00,18.81,18.88,18.67,18.67,9800.0,17.8086,17.8748,17.676,17.676,9800.0
2009-07-02 09:35:00,18.69,18.71,18.62,18.62,9000.0,17.695,17.7139,17.6287,17.6287,9000.0
2009-07-02 09:40:00,18.62,18.62,18.56,18.58,6400.0,17.6287,17.6287,17.5719,17.5908,6400.0
2009-07-02 09:45:00,18.59,18.68,18.59,18.66,10600.0,17.6003,17.6855,17.6003,17.6666,10600.0
2009-07-02 09:50:00,18.67,18.67,18.54,18.54,27600.0,17.676,17.676,17.5529,17.5529,27600.0
2009-07-02 09:55:00,18.55,18.58,18.55,18.56,33200.0,17.5624,17.5908,17.5624,17.5719,33200.0
2009-07-02 10:00:00,18.56,18.58,18.56,18.56,8600.0,17.5719,17.5908,17.5719,17.5719,8600.0
2009-07-02 10:05:00,18.56,18.56,18.45,18.47,19400.0,17.5719,17.5719,17.4677,17.4867,19400.0
2009-07-02 10:10:00,18.48,18.52,18.48,18.52,7200.0,17.4961,17.534,17.4961,17.534,7200.0
2009-07-02 10:15:00,18.53,18.61,18.52,18.57,20000.0,17.5435,17.6192,17.534,17.5814,20000.0
2009-07-02 10:20:00,18.57,18.58,18.55,18.55,14000.0,17.5814,17.5908,17.5624,17.5624,14000.0
2009-07-02 10:25:00,18.56,18.56,18.55,18.56,6000.0,17.5719,17.5719,17.5624,17.5719,6000.0
2009-07-02 10:30:00,18.56,18.59,18.55,18.57,19800.0,17.5719,17.6003,17.5624,17.5814,19800.0
2009-07-02 10:35:00,18.58,18.59,18.55,18.55,6200.0,17.5908,17.6003,17.5624,17.5624,6200.0
2009-07-02 10:40:00,18.55,18.55,18.52,18.52,6200.0,17.5624,17.5624,17.534,17.534,6200.0
2009-07-02 10:45:00,18.52,18.52,18.5,18.52,8800.0,17.534,17.534,17.5151,17.534,8800.0
2009-07-02 10:50:00,18.51,18.52,18.5,18.52,6000.0,17.5245,17.534,17.5151,17.534,6000.0
2009-07-02 10:55:00,18.52,18.52,18.51,18.51,3000.0,17.534,17.534,17.5245,17.5245,3000.0
2009-07-02 11:00:00,18.5,18.54,18.5,18.54,3600.0,17.5151,17.5529,17.5151,17.5529,3600.0
2009-07-02 11:05:00,18.54,18.56,18.52,18.56,4400.0,17.5529,17.5719,17.534,17.5719,4400.0
2009-07-02 11:10:00,18.56,18.58,18.56,18.57,4800.0,17.5719,17.5908,17.5719,17.5814,4800.0
2009-07-02 11:15:00,18.57,18.58,18.57,18.58,3400.0,17.5814,17.5908,17.5814,17.5908,3400.0
2009-07-02 11:20:00,18.59,18.61,18.59,18.6,3200.0,17.6003,17.6192,17.6003,17.6098,3200.0
2009-07-02 11:25:00,18.6,18.6,18.59,18.59,10000.0,17.6098,17.6098,17.6003,17.6003,10000.0
2009-07-02 11:30:00,18.6,18.6,18.59,18.59,6200.0,17.6098,17.6098,17.6003,17.6003,6200.0
2009-07-02 11:35:00,18.6,18.6,18.58,18.59,2400.0,17.6098,17.6098,17.5908,17.6003,2400.0
2009-07-02 11:40:00,18.58,18.61,18.58,18.59,4000.0,17.5908,17.6192,17.5908,17.6003,4000.0
2009-07-02 11:45:00,18.59,18.61,18.58,18.61,2800.0,17.6003,17.6192,17.5908,17.6192,2800.0
2009-07-02 11:50:00,18.6,18.6,18.59,18.6,3600.0,17.6098,17.6098,17.6003,17.6098,3600.0
2009-07-02 11:55:00,18.59,18.59,18.58,18.58,3000.0,17.6003,17.6003,17.5908,17.5908,3000.0
2009-07-02 12:00:00,18.58,18.6,18.58,18.6,3200.0,17.5908,17.6098,17.5908,17.6098,3200.0
2009-07-02 12:05:00,18.6,18.61,18.59,18.6,6400.0,17.6098,17.6192,17.6003,17.6098,6400.0
2009-07-02 12:10:00,18.6,18.61,18.57,18.57,5800.0,17.6098,17.6192,17.5814,17.5814,5800.0
2009-07-02 12:15:00,18.58,18.58,18.56,18.56,3800.0,17.5908,17.5908,17.5719,17.5719,3800.0
2009-07-02 12:20:00,18.56,18.56,18.55,18.55,3800.0,17.5719,17.5719,17.5624,17.5624,3800.0
2009-07-02 12:25:00,18.56,18.56,18.55,18.56,6800.0,17.5719,17.5719,17.5624,17.5719,6800.0
2009-07-02 12:30:00,18.56,18.56,18.52,18.52,9400.0,17.5719,17.5719,17.534,17.534,9400.0
2009-07-02 12:35:00,18.52,18.55,18.52,18.55,4200.0,17.534,17.5624,17.534,17.5624,4200.0
2009-07-02 12:40:00,18.55,18.56,18.54,18.54,4200.0,17.5624,17.5719,17.5529,17.5529,4200.0
2009-07-02 12:45:00,18.53,18.57,18.53,18.57,2800.0,17.5435,17.5814,17.5435,17.5814,2800.0
2009-07-02 12:50:00,18.56,18.57,18.56,18.56,7200.0,17.5719,17.5814,17.5719,17.5719,7200.0
2009-07-02 12:55:00,18.57,18.58,18.56,18.58,2400.0,17.5814,17.5908,17.5719,17.5908,2400.0
2009-07-02 13:00:00,18.58,18.61,18.58,18.6,3800.0,17.5908,17.6192,17.5908,17.6098,3800.0
2009-07-02 13:05:00,18.6,18.6,18.6,18.6,3000.0,17.6098,17.6098,17.6098,17.6098,3000.0
2009-07-02 13:10:00,18.61,18.63,18.6,18.61,7600.0,17.6192,17.6382,17.6098,17.6192,7600.0
2009-07-02 13:15:00,18.6,18.6,18.6,18.6,800.0,17.6098,17.6098,17.6098,17.6098,800.0
2009-07-02 13:20:00,18.6,18.61,18.6,18.6,4800.0,17.6098,17.6192,17.6098,17.6098,4800.0
2009-07-02 13:25:00,18.6,18.61,18.6,18.61,2800.0,17.6098,17.6192,17.6098,17.6192,2800.0
2009-07-02 13:30:00,18.6,18.61,18.6,18.6,3800.0,17.6098,17.6192,17.6098,17.6098,3800.0
2009-07-02 13:35:00,18.59,18.59,18.58,18.59,4600.0,17.6003,17.6003,17.5908,17.6003,4600.0
2009-07-02 13:40:00,18.58,18.59,18.58,18.59,4000.0,17.5908,17.6003,17.5908,17.6003,4000.0
2009-07-02 13:45:00,18.59,18.59,18.58,18.58,4400.0,17.6003,17.6003,17.5908,17.5908,4400.0
2009-07-02 13:50:00,18.58,18.58,18.54,18.55,5800.0,17.5908,17.5908,17.5529,17.5624,5800.0
2009-07-02 13:55:00,18.54,18.55,18.54,18.55,2800.0,17.5529,17.5624,17.5529,17.5624,2800.0
2009-07-02 14:00:00,18.55,18.57,18.54,18.57,4400.0,17.5624,17.5814,17.5529,17.5814,4400.0
2009-07-02 14:05:00,18.56,18.57,18.56,18.56,5000.0,17.5719,17.5814,17.5719,17.5719,5000.0
2009-07-02 14:10:00,18.56,18.56,18.54,18.54,4200.0,17.5719,17.5719,17.5529,17.5529,4200.0
2009-07-02 14:15:00,18.54,18.55,18.54,18.55,3400.0,17.5529,17.5624,17.5529,17.5624,3400.0
2009-07-02 14:20:00,18.55,18.55,18.54,18.54,2600.0,17.5624,17.5624,17.5529,17.5529,2600.0
2009-07-02 14:25:00,18.55,18.55,18.53,18.53,5400.0,17.5624,17.5624,17.5435,17.5435,5400.0
2009-07-02 14:30:00,18.53,18.53,18.51,18.52,5200.0,17.5435,17.5435,17.5245,17.534,5200.0
2009-07-02 14:35:00,18.52,18.53,18.52,18.53,3800.0,17.534,17.5435,17.534,17.5435,3800.0
2009-07-02 14:40:00,18.52,18.54,18.52,18.54,5600.0,17.534,17.5529,17.534,17.5529,5600.0
2009-07-02 14:45:00,18.53,18.53,18.51,18.51,2800.0,17.5435,17.5435,17.5245,17.5245,2800.0
2009-07-02 14:50:00,18.5,18.53,18.5,18.52,7000.0,17.5151,17.5435,17.5151,17.534,7000.0
2009-07-02 14:55:00,18.52,18.54,18.52,18.52,5000.0,17.534,17.5529,17.534,17.534,5000.0
2009-07-02 15:00:00,18.52,18.52,18.5,18.5,7000.0,17.534,17.534,17.5151,17.5151,7000.0
2009-07-02 15:05:00,18.5,18.53,18.5,18.53,7200.0,17.5151,17.5435,17.5151,17.5435,7200.0
2009-07-02 15:10:00,18.53,18.53,18.51,18.53,5600.0,17.5435,17.5435,17.5245,17.5435,5600.0
2009-07-02 15:15:00,18.53,18.55,18.53,18.55,8400.0,17.5435,17.5624,17.5435,17.5624,8400.0
2009-07-02 15:20:00,18.54,18.55,18.48,18.49,12800.0,17.5529,17.5624,17.4961,17.5056,12800.0
2009-07-02 15:25:00,18.48,18.49,18.47,18.48,12400.0,17.4961,17.5056,17.4867,17.4961,12400.0
2009-07-02 15:30:00,18.48,18.5,18.48,18.49,33200.0,17.4961,17.5151,17.4961,17.5056,33200.0
2009-07-02 15:35:00,18.49,18.52,18.49,18.52,12800.0,17.5056,17.534,17.5056,17.534,12800.0
2009-07-02 15:40:00,18.52,18.54,18.5,18.53,21800.0,17.534,17.5529,17.5151,17.5435,21800.0
2009-07-02 15:45:00,18.53,18.6,18.52,18.59,30200.0,17.5435,17.6098,17.534,17.6003,30200.0
2009-07-02 15:50:00,18.59,18.6,18.56,18.58,77800.0,17.6003,17.6098,17.5719,17.5908,77800.0
2009-07-02 15:55:00,18.59,18.61,18.48,18.55,84800.0,17.6003,17.6192,17.4961,17.5624,84800.0
2009-07-06 09:30:00,18.35,18.47,18.32,18.47,10400.0,17.3731,17.4867,17.3447,17.4867,10400.0
2009-07-06 09:35:00,18.5,18.54,18.48,18.51,8600.0,17.5151,17.5529,17.4961,17.5245,8600.0
2009-07-06 09:40:00,18.52,18.55,18.49,18.51,9000.0,17.534,17.5624,17.5056,17.5245,9000.0
2009-07-06 09:45:00,18.5,18.55,18.49,18.55,10000.0,17.5151,17.5624,17.5056,17.5624,10000.0
2009-07-06 09:50:00,18.55,18.57,18.5,18.5,8200.0,17.5624,17.5814,17.5151,17.5151,8200.0
2009-07-06 09:55:00,18.52,18.55,18.52,18.55,7800.0,17.534,17.5624,17.534,17.5624,7800.0
2009-07-06 10:00:00,18.55,18.58,18.5,18.5,18800.0,17.5624,17.5908,17.5151,17.5151,18800.0
2009-07-06 10:05:00,18.5,18.55,18.5,18.53,11600.0,17.5151,17.5624,17.5151,17.5435,11600.0
2009-07-06 10:10:00,18.53,18.54,18.52,18.53,14200.0,17.5435,17.5529,17.534,17.5435,14200.0
2009-07-06 10:15:00,18.53,18.55,18.5,18.52,15400.0,17.5435,17.5624,17.5151,17.534,15400.0
2009-07-06 10:20:00,18.51,18.52,18.49,18.52,24400.0,17.5245,17.534,17.5056,17.534,24400.0
2009-07-06 10:25:00,18.52,18.52,18.49,18.5,12400.0,17.534,17.534,17.5056,17.5151,12400.0
2009-07-06 10:30:00,18.5,18.51,18.49,18.5,7400.0,17.5151,17.5245,17.5056,17.5151,7400.0
2009-07-06 10:35:00,18.5,18.5,18.48,18.48,7000.0,17.5151,17.5151,17.4961,17.4961,7000.0
2009-07-06 10:40:00,18.47,18.49,18.47,18.48,6600.0,17.4867,17.5056,17.4867,17.4961,6600.0
2009-07-06 10:45:00,18.49,18.5,18.49,18.5,7800.0,17.5056,17.5151,17.5056,17.5151,7800.0
2009-07-06 10:50:00,18.5,18.5,18.47,18.49,9800.0,17.5151,17.5151,17.4867,17.5056,9800.0
2009-07-06 10:55:00,18.47,18.5,18.47,18.49,3800.0,17.4867,17.5151,17.4867,17.5056,3800.0
2009-07-06 11:00:00,18.49,18.49,18.48,18.48,5600.0,17.5056,17.5056,17.4961,17.4961,5600.0
2009-07-06 11:05:00,18.49,18.49,18.46,18.46,7000.0,17.5056,17.5056,17.4772,17.4772,7000.0
2009-07-06 11:10:00,18.46,18.48,18.46,18.48,7000.0,17.4772,17.4961,17.4772,17.4961,7000.0
2009-07-06 11:15:00,18.47,18.48,18.47,18.48,6000.0,17.4867,17.4961,17.4867,17.4961,6000.0
2009-07-06 11:20:00,18.48,18.51,18.46,18.47,21200.0,17.4961,17.5245,17.4772,17.4867,21200.0
2009-07-06 11:25:00,18.47,18.5,18.46,18.47,14800.0,17.4867,17.5151,17.4772,17.4867,14800.0
2009-07-06 11:30:00,18.47,18.47,18.46,18.46,4600.0,17.4867,17.4867,17.4772,17.4772,4600.0
2009-07-06 11:35:00,18.46,18.47,18.46,18.47,4000.0,17.4772,17.4867,17.4772,17.4867,4000.0
2009-07-06 11:40:00,18.46,18.47,18.46,18.47,2200.0,17.4772,17.4867,17.4772,17.4867,2200.0
2009-07-06 11:45:00,18.46,18.48,18.46,18.48,4800.0,17.4772,17.4961,17.4772,17.4961,4800.0
2009-07-06 11:50:00,18.48,18.48,18.46,18.46,1200.0,17.4961,17.4961,17.4772,17.4772,1200.0
2009-07-06 11:55:00,18.46,18.46,18.43,18.43,3600.0,17.4772,17.4772,17.4488,17.4488,3600.0
2009-07-06 12:00:00,18.43,18.45,18.43,18.43,3600.0,17.4488,17.4677,17.4488,17.4488,3600.0
2009-07-06 12:05:00,18.43,18.43,18.43,18.43,1800.0,17.4488,17.4488,17.4488,17.4488,1800.0
2009-07-06 12:10:00,18.43,18.43,18.42,18.42,4400.0,17.4488,17.4488,17.4393,17.4393,4400.0
2009-07-06 12:15:00,18.43,18.43,18.43,18.43,1800.0,17.4488,17.4488,17.4488,17.4488,1800.0
2009-07-06 12:20:00,18.43,18.43,18.43,18.43,1200.0,17.4488,17.4488,17.4488,17.4488,1200.0
2009-07-06 12:25:00,18.43,18.43,18.41,18.41,3400.0,17.4488,17.4488,17.4299,17.4299,3400.0
2009-07-06 12:30:00,18.41,18.42,18.41,18.42,5000.0,17.4299,17.4393,17.4299,17.4393,5000.0
2009-07-06 12:35:00,18.42,18.42,18.41,18.42,2400.0,17.4393,17.4393,17.4299,17.4393,2400.0
2009-07-06 12:40:00,18.42,18.42,18.41,18.42,4000.0,17.4393,17.4393,17.4299,17.4393,4000.0
2009-07-06 12:45:00,18.41,18.42,18.41,18.42,2400.0,17.4299,17.4393,17.4299,17.4393,2400.0
2009-07-06 12:50:00,18.42,18.42,18.41,18.42,4800.0,17.4393,17.4393,17.4299,17.4393,4800.0
2009-07-06 12:55:00,18.43,18.43,18.43,18.43,2200.0,17.4488,17.4488,17.4488,17.4488,2200.0
2009-07-06 13:00:00,18.43,18.43,18.41,18.42,7600.0,17.4488,17.4488,17.4299,17.4393,7600.0
2009-07-06 13:05:00,18.42,18.43,18.42,18.43,5600.0,17.4393,17.4488,17.4393,17.4488,5600.0
2009-07-06 13:10:00,18.43,18.43,18.43,18.43,1600.0,17.4488,17.4488,17.4488,17.4488,1600.0
2009-07-06 13:15:00,18.43,18.49,18.43,18.48,20800.0,17.4488,17.5056,17.4488,17.4961,20800.0
2009-07-06 13:20:00,18.48,18.49,18.48,18.48,9000.0,17.4961,17.5056,17.4961,17.4961,9000.0
2009-07-06 13:25:00,18.48,18.5,18.48,18.48,8200.0,17.4961,17.5151,17.4961,17.4961,8200.0
2009-07-06 13:30:00,18.47,18.48,18.46,18.47,2600.0,17.4867,17.4961,17.4772,17.4867,2600.0
2009-07-06 13:35:00,18.46,18.48,18.46,18.48,5800.0,17.4772,17.4961,17.4772,17.4961,5800.0
2009-07-06 13:40:00,18.48,18.48,18.48,18.48,5800.0,17.4961,17.4961,17.4961,17.4961,5800.0
2009-07-06 13:45:00,18.48,18.48,18.47,18.47,5600.0,17.4961,17.4961,17.4867,17.4867,5600.0
2009-07-06 13:50:00,18.47,18.49,18.46,18.49,5800.0,17.4867,17.5056,17.4772,17.5056,5800.0
2009-07-06 13:55:00,18.5,18.5,18.48,18.48,4400.0,17.5151,17.5151,17.4961,17.4961,4400.0
2009-07-06 14:00:00,18.48,18.5,18.48,18.49,6800.0,17.4961,17.5151,17.4961,17.5056,6800.0
2009-07-06 14:05:00,18.48,18.48,18.48,18.48,3200.0,17.4961,17.4961,17.4961,17.4961,3200.0
2009-07-06 14:10:00,18.48,18.48,18.47,18.47,5800.0,17.4961,17.4961,17.4867,17.4867,5800.0
2009-07-06 14:15:00,18.47,18.5,18.47,18.5,5600.0,17.4867,17.5151,17.4867,17.5151,5600.0
2009-07-06 14:20:00,18.5,18.5,18.46,18.47,5400.0,17.5151,17.5151,17.4772,17.4867,5400.0
2009-07-06 14:25:00,18.47,18.49,18.46,18.49,3600.0,17.4867,17.5056,17.4772,17.5056,3600.0
2009-07-06 14:30:00,18.5,18.5,18.48,18.49,6000.0,17.5151,17.5151,17.4961,17.5056,6000.0
2009-07-06 14:35:00,18.49,18.5,18.47,18.47,10400.0,17.5056,17.5151,17.4867,17.4867,10400.0
2009-07-06 14:40:00,18.47,18.47,18.46,18.47,4600.0,17.4867,17.4867,17.4772,17.4867,4600.0
2009-07-06 14:45:00,18.47,18.49,18.46,18.47,11800.0,17.4867,17.5056,17.4772,17.4867,11800.0
2009-07-06 14:50:00,18.47,18.48,18.46,18.47,6000.0,17.4867,17.4961,17.4772,17.4867,6000.0
2009-07-06 14:55:00,18.47,18.48,18.46,18.47,5200.0,17.4867,17.4961,17.4772,17.4867,5200.0
2009-07-06 15:00:00,18.48,18.52,18.48,18.49,13200.0,17.4961,17.534,17.4961,17.5056,13200.0
2009-07-06 15:05:00,18.5,18.5,18.48,18.49,10600.0,17.5151,17.5151,17.4961,17.5056,10600.0
2009-07-06 15:10:00,18.49,18.49,18.47,18.48,10800.0,17.5056,17.5056,17.4867,17.4961,10800.0
2009-07-06 15:15:00,18.48,18.5,18.47,18.49,10600.0,17.4961,17.5151,17.4867,17.5056,10600.0
2009-07-06 15:20:00,18.47,18.49,18.47,18.47,10000.0,17.4867,17.5056,17.4867,17.4867,10000.0
2009-07-06 15:25:00,18.48,18.49,18.48,18.48,11600.0,17.4961,17.5056,17.4961,17.4961,11600.0
2009-07-06 15:30:00,18.49,18.49,18.46,18.48,23600.0,17.5056,17.5056,17.4772,17.4961,23600.0
2009-07-06 15:35:00,18.47,18.49,18.47,18.48,25800.0,17.4867,17.5056,17.4867,17.4961,25800.0
2009-07-06 15:40:00,18.48,18.5,18.48,18.5,21800.0,17.4961,17.5151,17.4961,17.5151,21800.0
2009-07-06 15:45:00,18.5,18.55,18.5,18.53,27800.0,17.5151,17.5624,17.5151,17.5435,27800.0
2009-07-06 15:50:00,18.53,18.55,18.53,18.53,28000.0,17.5435,17.5624,17.5435,17.5435,28000.0
2009-07-06 15:55:00,18.53,18.59,18.5,18.59,94200.0,17.5435,17.6003,17.5151,17.6003,94200.0
2009-07-07 09:30:00,18.61,18.61,18.33,18.36,19600.0,17.6192,17.6192,17.3541,17.3825,19600.0
2009-07-07 09:35:00,18.36,18.54,18.36,18.48,9800.0,17.3825,17.5529,17.3825,17.4961,9800.0
2009-07-07 09:40:00,18.48,18.5,18.42,18.43,11200.0,17.4961,17.5151,17.4393,17.4488,11200.0
2009-07-07 09:45:00,18.41,18.43,18.41,18.43,6200.0,17.4299,17.4488,17.4299,17.4488,6200.0
2009-07-07 09:50:00,18.43,18.43,18.34,18.34,13000.0,17.4488,17.4488,17.3636,17.3636,13000.0
2009-07-07 09:55:00,18.35,18.35,18.31,18.31,12000.0,17.3731,17.3731,17.3352,17.3352,12000.0
2009-07-07 10:00:00,18.31,18.32,18.28,18.3,10400.0,17.3352,17.3447,17.3068,17.3257,10400.0
2009-07-07 10:05:00,18.3,18.3,18.27,18.28,11000.0,17.3257,17.3257,17.2973,17.3068,11000.0
2009-07-07 10:10:00,18.28,18.32,18.28,18.3,12400.0,17.3068,17.3447,17.3068,17.3257,12400.0
2009-07-07 10:15:00,18.3,18.31,18.3,18.31,5200.0,17.3257,17.3352,17.3257,17.3352,5200.0
2009-07-07 10:20:00,18.32,18.33,18.31,18.31,6400.0,17.3447,17.3541,17.3352,17.3352,6400.0
2009-07-07 10:25:00,18.31,18.32,18.31,18.31,4800.0,17.3352,17.3447,17.3352,17.3352,4800.0
2009-07-07 10:30:00,18.32,18.32,18.3,18.3,3600.0,17.3447,17.3447,17.3257,17.3257,3600.0
2009-07-07 10:35:00,18.31,18.31,18.25,18.25,10600.0,17.3352,17.3352,17.2784,17.2784,10600.0
2009-07-07 10:40:00,18.25,18.32,18.25,18.32,10600.0,17.2784,17.3447,17.2784,17.3447,10600.0
2009-07-07 10:45:00,18.33,18.33,18.3,18.31,9200.0,17.3541,17.3541,17.3257,17.3352,9200.0
2009-07-07 10:50:00,18.32,18.34,18.32,18.34,6600.0,17.3447,17.3636,17.3447,17.3636,6600.0
2009-07-07 10:55:00,18.34,18.34,18.31,18.31,4600.0,17.3636,17.3636,17.3352,17.3352,4600.0
2009-07-07 11:00:00,18.31,18.31,18.29,18.29,5400.0,17.3352,17.3352,17.3163,17.3163,5400.0
2009-07-07 11:05:00,18.29,18.3,18.29,18.29,7200.0,17.3163,17.3257,17.3163,17.3163,7200.0
2009-07-07 11:10:00,18.3,18.3,18.29,18.3,7200.0,17.3257,17.3257,17.3163,17.3257,7200.0
2009-07-07 11:15:00,18.29,18.3,18.29,18.29,3800.0,17.3163,17.3257,17.3163,17.3163,3800.0
2009-07-07 11:20:00,18.3,18.3,18.29,18.3,5000.0,17.3257,17.3257,17.3163,17.3257,5000.0
2009-07-07 11:25:00,18.3,18.3,18.27,18.27,7200.0,17.3257,17.3257,17.2973,17.2973,7200.0
2009-07-07 11:30:00,18.28,18.28,18.26,18.27,4200.0,17.3068,17.3068,17.2879,17.2973,4200.0
2009-07-07 11:35:00,18.27,18.27,18.26,18.27,10200.0,17.2973,17.2973,17.2879,17.2973,10200.0
2009-07-07 11:40:00,18.27,18.27,18.26,18.26,5400.0,17.2973,17.2973,17.2879,17.2879,5400.0
2009-07-07 11:45:00,18.26,18.26,18.25,18.25,6600.0,17.2879,17.2879,17.2784,17.2784,6600.0
2009-07-07 11:50:00,18.25,18.26,18.25,18.25,4600.0,17.2784,17.2879,17.2784,17.2784,4600.0
2009-07-07 11:55:00,18.25,18.25,18.25,18.25,4000.0,17.2784,17.2784,17.2784,17.2784,4000.0
2009-07-07 12:00:00,18.25,18.25,18.25,18.25,5200.0,17.2784,17.2784,17.2784,17.2784,5200.0
2009-07-07 12:05:00,18.24,18.25,18.24,18.24,8000.0,17.2689,17.2784,17.2689,17.2689,8000.0
2009-07-07 12:10:00,18.24,18.25,18.24,18.25,6000.0,17.2689,17.2784,17.2689,17.2784,6000.0
2009-07-07 12:15:00,18.25,18.25,18.24,18.24,8200.0,17.2784,17.2784,17.2689,17.2689,8200.0
2009-07-07 12:20:00,18.24,18.25,18.24,18.25,10600.0,17.2689,17.2784,17.2689,17.2784,10600.0
2009-07-07 12:25:00,18.25,18.25,18.25,18.25,3400.0,17.2784,17.2784,17.2784,17.2784,3400.0
2009-07-07 12:30:00,18.25,18.25,18.25,18.25,3000.0,17.2784,17.2784,17.2784,17.2784,3000.0
2009-07-07 12:35:00,18.25,18.25,18.24,18.24,6000.0,17.2784,17.2784,17.2689,17.2689,6000.0
2009-07-07 12:40:00,18.24,18.24,18.22,18.23,11200.0,17.2689,17.2689,17.25,17.2595,11200.0
2009-07-07 12:45:00,18.23,18.23,18.22,18.22,16800.0,17.2595,17.2595,17.25,17.25,16800.0
2009-07-07 12:50:00,18.22,18.22,18.2,18.2,8000.0,17.25,17.25,17.2311,17.2311,8000.0
2009-07-07 12:55:00,18.2,18.21,18.2,18.2,13200.0,17.2311,17.2405,17.2311,17.2311,13200.0
2009-07-07 13:00:00,18.2,18.2,18.18,18.18,9200.0,17.2311,17.2311,17.2121,17.2121,9200.0
2009-07-07 13:05:00,18.18,18.18,18.16,18.17,14000.0,17.2121,17.2121,17.1932,17.2026,14000.0
2009-07-07 13:10:00,18.17,18.2,18.17,18.2,7600.0,17.2026,17.2311,17.2026,17.2311,7600.0
2009-07-07 13:15:00,18.19,18.2,18.19,18.19,1800.0,17.2216,17.2311,17.2216,17.2216,1800.0
2009-07-07 13:20:00,18.19,18.2,18.18,18.18,3600.0,17.2216,17.2311,17.2121,17.2121,3600.0
2009-07-07 13:25:00,18.18,18.18,18.17,18.17,5200.0,17.2121,17.2121,17.2026,17.2026,5200.0
2009-07-07 13:30:00,18.17,18.17,18.15,18.16,10800.0,17.2026,17.2026,17.1837,17.1932,10800.0
2009-07-07 13:35:00,18.15,18.16,18.15,18.15,4200.0,17.1837,17.1932,17.1837,17.1837,4200.0
2009-07-07 13:40:00,18.15,18.16,18.14,18.14,7800.0,17.1837,17.1932,17.1742,17.1742,7800.0
2009-07-07 13:45:00,18.15,18.15,18.14,18.14,5800.0,17.1837,17.1837,17.1742,17.1742,5800.0
2009-07-07 13:50:00,18.14,18.16,18.14,18.15,18800.0,17.1742,17.1932,17.1742,17.1837,18800.0
2009-07-07 13:55:00,18.15,18.16,18.15,18.15,4200.0,17.1837,17.1932,17.1837,17.1837,4200.0
2009-07-07 14:00:00,18.15,18.16,18.15,18.16,5400.0,17.1837,17.1932,17.1837,17.1932,5400.0
2009-07-07 14:05:00,18.16,18.16,18.15,18.15,7200.0,17.1932,17.1932,17.1837,17.1837,7200.0
2009-07-07 14:10:00,18.15,18.16,18.15,18.16,6400.0,17.1837,17.1932,17.1837,17.1932,6400.0
2009-07-07 14:15:00,18.15,18.15,18.15,18.15,5200.0,17.1837,17.1837,17.1837,17.1837,5200.0
2009-07-07 14:20:00,18.15,18.15,18.15,18.15,5000.0,17.1837,17.1837,17.1837,17.1837,5000.0
2009-07-07 14:25:00,18.15,18.15,18.15,18.15,8000.0,17.1837,17.1837,17.1837,17.1837,8000.0
2009-07-07 14:30:00,18.15,18.15,18.15,18.15,7000.0,17.1837,17.1837,17.1837,17.1837,7000.0
2009-07-07 14:35:00,18.15,18.15,18.15,18.15,2200.0,17.1837,17.1837,17.1837,17.1837,2200.0
2009-07-07 14:40:00,18.15,18.15,18.15,18.15,5800.0,17.1837,17.1837,17.1837,17.1837,5800.0
2009-07-07 14:45:00,18.15,18.16,18.12,18.13,16800.0,17.1837,17.1932,17.1553,17.1648,16800.0
2009-07-07 14:50:00,18.12,18.13,18.1,18.1,15200.0,17.1553,17.1648,17.1364,17.1364,15200.0
2009-07-07 14:55:00,18.11,18.11,18.1,18.11,4600.0,17.1458,17.1458,17.1364,17.1458,4600.0
2009-07-07 15:00:00,18.11,18.11,18.08,18.09,13000.0,17.1458,17.1458,17.1174,17.1269,13000.0
2009-07-07 15:05:00,18.09,18.11,18.08,18.11,25600.0,17.1269,17.1458,17.1174,17.1458,25600.0
2009-07-07 15:10:00,18.11,18.12,18.11,18.11,10000.0,17.1458,17.1553,17.1458,17.1458,10000.0
2009-07-07 15:15:00,18.11,18.11,18.11,18.11,6000.0,17.1458,17.1458,17.1458,17.1458,6000.0
2009-07-07 15:20:00,18.11,18.14,18.11,18.12,17000.0,17.1458,17.1742,17.1458,17.1553,17000.0
2009-07-07 15:25:00,18.13,18.17,18.13,18.16,13800.0,17.1648,17.2026,17.1648,17.1932,13800.0
2009-07-07 15:30:00,18.16,18.17,18.15,18.15,16600.0,17.1932,17.2026,17.1837,17.1837,16600.0
2009-07-07 15:35:00,18.15,18.16,18.13,18.15,13200.0,17.1837,17.1932,17.1648,17.1837,13200.0
2009-07-07 15:40:00,18.15,18.16,18.11,18.11,18200.0,17.1837,17.1932,17.1458,17.1458,18200.0
2009-07-07 15:45:00,18.11,18.11,18.1,18.11,36200.0,17.1458,17.1458,17.1364,17.1458,36200.0
2009-07-07 15:50:00,18.12,18.12,18.09,18.09,34400.0,17.1553,17.1553,17.1269,17.1269,34400.0
2009-07-07 15:55:00,18.09,18.14,18.07,18.13,163000.0,17.1269,17.1742,17.108,17.1648,163000.0
2009-07-08 09:30:00,18.11,18.14,17.93,17.96,9200.0,17.1458,17.1742,16.9754,17.0038,9200.0
2009-07-08 09:35:00,18.0,18.07,17.99,18.04,7800.0,17.0417,17.108,17.0322,17.0796,7800.0
2009-07-08 09:40:00,18.04,18.04,17.97,18.02,14200.0,17.0796,17.0796,17.0133,17.0606,14200.0
2009-07-08 09:45:00,18.02,18.04,18.0,18.0,12200.0,17.0606,17.0796,17.0417,17.0417,12200.0
2009-07-08 09:50:00,18.0,18.0,17.97,17.98,16600.0,17.0417,17.0417,17.0133,17.0228,16600.0
2009-07-08 09:55:00,17.98,17.99,17.95,17.96,17000.0,17.0228,17.0322,16.9944,17.0038,17000.0
2009-07-08 10:00:00,17.97,18.04,17.96,18.02,37000.0,17.0133,17.0796,17.0038,17.0606,37000.0
2009-07-08 10:05:00,18.01,18.03,18.0,18.03,12000.0,17.0512,17.0701,17.0417,17.0701,12000.0
2009-07-08 10:10:00,18.03,18.05,18.01,18.04,5200.0,17.0701,17.089,17.0512,17.0796,5200.0
2009-07-08 10:15:00,18.03,18.08,18.03,18.08,2400.0,17.0701,17.1174,17.0701,17.1174,2400.0
2009-07-08 10:20:00,18.08,18.11,18.08,18.1,17800.0,17.1174,17.1458,17.1174,17.1364,17800.0
2009-07-08 10:25:00,18.1,18.13,18.1,18.12,12200.0,17.1364,17.1648,17.1364,17.1553,12200.0
2009-07-08 10:30:00,18.11,18.11,18.04,18.08,22600.0,17.1458,17.1458,17.0796,17.1174,22600.0
2009-07-08 10:35:00,18.08,18.08,18.03,18.05,17200.0,17.1174,17.1174,17.0701,17.089,17200.0
2009-07-08 10:40:00,18.05,18.07,18.04,18.04,11200.0,17.089,17.108,17.0796,17.0796,11200.0
2009-07-08 10:45:00,18.04,18.05,18.04,18.04,9600.0,17.0796,17.089,17.0796,17.0796,9600.0
2009-07-08 10:50:00,18.05,18.05,18.01,18.01,24600.0,17.089,17.089,17.0512,17.0512,24600.0
2009-07-08 10:55:00,18.0,18.0,18.0,18.0,8000.0,17.0417,17.0417,17.0417,17.0417,8000.0
2009-07-08 11:00:00,18.0,18.03,18.0,18.03,14600.0,17.0417,17.0701,17.0417,17.0701,14600.0
2009-07-08 11:05:00,18.01,18.02,17.98,18.0,18800.0,17.0512,17.0606,17.0228,17.0417,18800.0
2009-07-08 11:10:00,18.0,18.0,18.0,18.0,7000.0,17.0417,17.0417,17.0417,17.0417,7000.0
2009-07-08 11:15:00,18.0,18.01,17.98,17.99,9800.0,17.0417,17.0512,17.0228,17.0322,9800.0
2009-07-08 11:20:00,17.99,17.99,17.96,17.96,10200.0,17.0322,17.0322,17.0038,17.0038,10200.0
2009-07-08 11:25:00,17.96,17.97,17.95,17.97,3000.0,17.0038,17.0133,16.9944,17.0133,3000.0
2009-07-08 11:30:00,17.97,17.98,17.96,17.98,13400.0,17.0133,17.0228,17.0038,17.0228,13400.0
2009-07-08 11:35:00,17.98,17.98,17.96,17.96,7600.0,17.0228,17.0228,17.0038,17.0038,7600.0
2009-07-08 11:40:00,17.97,17.97,17.96,17.97,3800.0,17.0133,17.0133,17.0038,17.0133,3800.0
2009-07-08 11:45:00,17.97,17.98,17.97,17.98,3800.0,17.0133,17.0228,17.0133,17.0228,3800.0
2009-07-08 11:50:00,17.98,17.98,17.96,17.96,12800.0,17.0228,17.0228,17.0038,17.0038,12800.0
2009-07-08 11:55:00,17.95,17.97,17.95,17.95,6600.0,16.9944,17.0133,16.9944,16.9944,6600.0
2009-07-08 12:00:00,17.95,17.96,17.95,17.96,7800.0,16.9944,17.0038,16.9944,17.0038,7800.0
2009-07-08 12:05:00,17.96,17.96,17.95,17.95,5400.0,17.0038,17.0038,16.9944,16.9944,5400.0
2009-07-08 12:10:00,17.95,17.96,17.95,17.95,6800.0,16.9944,17.0038,16.9944,16.9944,6800.0
2009-07-08 12:15:00,17.95,17.96,17.93,17.93,8000.0,16.9944,17.0038,16.9754,16.9754,8000.0
2009-07-08 12:20:00,17.93,17.93,17.89,17.9,11400.0,16.9754,16.9754,16.9376,16.947,11400.0
2009-07-08 12:25:00,17.9,17.92,17.89,17.89,5800.0,16.947,16.966,16.9376,16.9376,5800.0
2009-07-08 12:30:00,17.89,17.89,17.88,17.89,6000.0,16.9376,16.9376,16.9281,16.9376,6000.0
2009-07-08 12:35:00,17.89,17.89,17.87,17.87,2200.0,16.9376,16.9376,16.9186,16.9186,2200.0
2009-07-08 12:40:00,17.87,17.88,17.87,17.87,4800.0,16.9186,16.9281,16.9186,16.9186,4800.0
2009-07-08 12:45:00,17.88,17.88,17.88,17.88,2400.0,16.9281,16.9281,16.9281,16.9281,2400.0
2009-07-08 12:50:00,17.88,17.88,17.88,17.88,5000.0,16.9281,16.9281,16.9281,16.9281,5000.0
2009-07-08 12:55:00,17.88,17.88,17.86,17.86,5400.0,16.9281,16.9281,16.9092,16.9092,5400.0
2009-07-08 13:00:00,17.86,17.9,17.86,17.89,8800.0,16.9092,16.947,16.9092,16.9376,8800.0
2009-07-08 13:05:00,17.9,17.91,17.89,17.89,7800.0,16.947,16.9565,16.9376,16.9376,7800.0
2009-07-08 13:10:00,17.89,17.9,17.89,17.9,4000.0,16.9376,16.947,16.9376,16.947,4000.0
2009-07-08 13:15:00,17.89,17.91,17.89,17.91,9600.0,16.9376,16.9565,16.9376,16.9565,9600.0
2009-07-08 13:20:00,17.91,17.92,17.9,17.91,8400.0,16.9565,16.966,16.947,16.9565,8400.0
2009-07-08 13:25:00,17.91,17.93,17.9,17.93,7800.0,16.9565,16.9754,16.947,16.9754,7800.0
2009-07-08 13:30:00,17.93,17.93,17.91,17.91,3200.0,16.9754,16.9754,16.9565,16.9565,3200.0
2009-07-08 13:35:00,17.91,17.92,17.9,17.92,11200.0,16.9565,16.966,16.947,16.966,11200.0
2009-07-08 13:40:00,17.92,17.92,17.92,17.92,3800.0,16.966,16.966,16.966,16.966,3800.0
2009-07-08 13:45:00,17.92,17.95,17.92,17.92,18800.0,16.966,16.9944,16.966,16.966,18800.0
2009-07-08 13:50:00,17.92,17.93,17.92,17.93,7400.0,16.966,16.9754,16.966,16.9754,7400.0
2009-07-08 13:55:00,17.93,17.93,17.93,17.93,4800.0,16.9754,16.9754,16.9754,16.9754,4800.0
2009-07-08 14:00:00,17.93,17.93,17.91,17.91,3800.0,16.9754,16.9754,16.9565,16.9565,3800.0
2009-07-08 14:05:00,17.92,17.92,17.9,17.91,16200.0,16.966,16.966,16.947,16.9565,16200.0
2009-07-08 14:10:00,17.9,17.91,17.9,17.9,11800.0,16.947,16.9565,16.947,16.947,11800.0
2009-07-08 14:15:00,17.9,17.92,17.88,17.89,12600.0,16.947,16.966,16.9281,16.9376,12600.0
2009-07-08 14:20:00,17.89,17.92,17.89,17.91,16400.0,16.9376,16.966,16.9376,16.9565,16400.0
2009-07-08 14:25:00,17.91,17.92,17.9,17.92,19800.0,16.9565,16.966,16.947,16.966,19800.0
2009-07-08 14:30:00,17.91,17.92,17.89,17.89,17800.0,16.9565,16.966,16.9376,16.9376,17800.0
2009-07-08 14:35:00,17.89,17.91,17.88,17.88,14400.0,16.9376,16.9565,16.9281,16.9281,14400.0
2009-07-08 14:40:00,17.88,17.89,17.88,17.88,9400.0,16.9281,16.9376,16.9281,16.9281,9400.0
2009-07-08 14:45:00,17.87,17.87,17.85,17.85,7800.0,16.9186,16.9186,16.8997,16.8997,7800.0
2009-07-08 14:50:00,17.84,17.91,17.83,17.91,22000.0,16.8902,16.9565,16.8807,16.9565,22000.0
2009-07-08 14:55:00,17.91,17.91,17.88,17.89,14200.0,16.9565,16.9565,16.9281,16.9376,14200.0
2009-07-08 15:00:00,17.89,17.91,17.88,17.9,17600.0,16.9376,16.9565,16.9281,16.947,17600.0
2009-07-08 15:05:00,17.9,17.91,17.89,17.89,13800.0,16.947,16.9565,16.9376,16.9376,13800.0
2009-07-08 15:10:00,17.89,17.91,17.88,17.9,18000.0,16.9376,16.9565,16.9281,16.947,18000.0
2009-07-08 15:15:00,17.89,17.91,17.88,17.9,12400.0,16.9376,16.9565,16.9281,16.947,12400.0
2009-07-08 15:20:00,17.9,17.91,17.88,17.89,17400.0,16.947,16.9565,16.9281,16.9376,17400.0
2009-07-08 15:25:00,17.89,17.9,17.87,17.9,19000.0,16.9376,16.947,16.9186,16.947,19000.0
2009-07-08 15:30:00,17.9,17.91,17.9,17.9,29800.0,16.947,16.9565,16.947,16.947,29800.0
2009-07-08 15:35:00,17.9,17.95,17.9,17.95,40600.0,16.947,16.9944,16.947,16.9944,40600.0
2009-07-08 15:40:00,17.96,18.04,17.96,18.03,76600.0,17.0038,17.0796,17.0038,17.0701,76600.0
2009-07-08 15:45:00,18.04,18.09,18.03,18.03,58400.0,17.0796,17.1269,17.0701,17.0701,58400.0
2009-07-08 15:50:00,18.04,18.04,17.99,18.0,48000.0,17.0796,17.0796,17.0322,17.0417,48000.0
2009-07-08 15:55:00,18.0,18.02,18.0,18.0,130200.0,17.0417,17.0606,17.0417,17.0417,130200.0
2009-07-09 09:30:00,18.09,18.23,18.06,18.17,5200.0,17.1269,17.2595,17.0985,17.2026,5200.0
2009-07-09 09:35:00,18.14,18.14,18.07,18.09,10200.0,17.1742,17.1742,17.108,17.1269,10200.0
2009-07-09 09:40:00,18.07,18.07,18.0,18.0,11600.0,17.108,17.108,17.0417,17.0417,11600.0
2009-07-09 09:45:00,18.0,18.06,18.0,18.05,11600.0,17.0417,17.0985,17.0417,17.089,11600.0
2009-07-09 09:50:00,18.04,18.09,18.03,18.08,8200.0,17.0796,17.1269,17.0701,17.1174,8200.0
2009-07-09 09:55:00,18.09,18.14,18.09,18.11,17600.0,17.1269,17.1742,17.1269,17.1458,17600.0
2009-07-09 10:00:00,18.11,18.13,18.11,18.12,14600.0,17.1458,17.1648,17.1458,17.1553,14600.0
2009-07-09 10:05:00,18.12,18.18,18.1,18.16,30800.0,17.1553,17.2121,17.1364,17.1932,30800.0
2009-07-09 10:10:00,18.16,18.16,18.1,18.1,8800.0,17.1932,17.1932,17.1364,17.1364,8800.0
2009-07-09 10:15:00,18.09,18.1,18.09,18.1,8000.0,17.1269,17.1364,17.1269,17.1364,8000.0
2009-07-09 10:20:00,18.09,18.09,18.05,18.09,12800.0,17.1269,17.1269,17.089,17.1269,12800.0
2009-07-09 10:25:00,18.08,18.09,18.05,18.08,13800.0,17.1174,17.1269,17.089,17.1174,13800.0
2009-07-09 10:30:00,18.08,18.13,18.06,18.13,23600.0,17.1174,17.1648,17.0985,17.1648,23600.0
2009-07-09 10:35:00,18.11,18.15,18.1,18.11,10400.0,17.1458,17.1837,17.1364,17.1458,10400.0
2009-07-09 10:40:00,18.1,18.16,18.1,18.11,6800.0,17.1364,17.1932,17.1364,17.1458,6800.0
2009-07-09 10:45:00,18.12,18.12,18.06,18.06,5800.0,17.1553,17.1553,17.0985,17.0985,5800.0
2009-07-09 10:50:00,18.06,18.08,18.04,18.07,5600.0,17.0985,17.1174,17.0796,17.108,5600.0
2009-07-09 10:55:00,18.07,18.12,18.06,18.12,6800.0,17.108,17.1553,17.0985,17.1553,6800.0
2009-07-09 11:00:00,18.11,18.11,18.07,18.07,4200.0,17.1458,17.1458,17.108,17.108,4200.0
2009-07-09 11:05:00,18.07,18.07,18.04,18.06,3600.0,17.108,17.108,17.0796,17.0985,3600.0
2009-07-09 11:10:00,18.04,18.04,18.04,18.04,15600.0,17.0796,17.0796,17.0796,17.0796,15600.0
2009-07-09 11:15:00,18.04,18.04,18.0,18.03,5200.0,17.0796,17.0796,17.0417,17.0701,5200.0
2009-07-09 11:20:00,18.03,18.1,18.03,18.1,6200.0,17.0701,17.1364,17.0701,17.1364,6200.0
2009-07-09 11:25:00,18.09,18.1,18.09,18.1,1000.0,17.1269,17.1364,17.1269,17.1364,1000.0
2009-07-09 11:30:00,18.1,18.13,18.09,18.13,12200.0,17.1364,17.1648,17.1269,17.1648,12200.0
2009-07-09 11:35:00,18.13,18.15,18.13,18.13,3800.0,17.1648,17.1837,17.1648,17.1648,3800.0
2009-07-09 11:40:00,18.13,18.14,18.12,18.13,4000.0,17.1648,17.1742,17.1553,17.1648,4000.0
2009-07-09 11:45:00,18.13,18.17,18.13,18.13,10400.0,17.1648,17.2026,17.1648,17.1648,10400.0
2009-07-09 11:50:00,18.11,18.13,18.11,18.13,5400.0,17.1458,17.1648,17.1458,17.1648,5400.0
2009-07-09 11:55:00,18.13,18.13,18.11,18.11,4200.0,17.1648,17.1648,17.1458,17.1458,4200.0
2009-07-09 12:00:00,18.11,18.11,18.11,18.11,2200.0,17.1458,17.1458,17.1458,17.1458,2200.0
2009-07-09 12:05:00,18.11,18.11,18.11,18.11,2000.0,17.1458,17.1458,17.1458,17.1458,2000.0
2009-07-09 12:10:00,18.11,18.11,18.11,18.11,4000.0,17.1458,17.1458,17.1458,17.1458,4000.0
2009-07-09 12:15:00,18.11,18.11,18.11,18.11,3400.0,17.1458,17.1458,17.1458,17.1458,3400.0
2009-07-09 12:20:00,18.14,18.17,18.14,18.17,8200.0,17.1742,17.2026,17.1742,17.2026,8200.0
2009-07-09 12:25:00,18.17,18.17,18.16,18.17,4200.0,17.2026,17.2026,17.1932,17.2026,4200.0
2009-07-09 12:30:00,18.17,18.17,18.16,18.17,15600.0,17.2026,17.2026,17.1932,17.2026,15600.0
2009-07-09 12:35:00,18.17,18.18,18.16,18.18,7200.0,17.2026,17.2121,17.1932,17.2121,7200.0
2009-07-09 12:40:00,18.17,18.17,18.16,18.17,2600.0,17.2026,17.2026,17.1932,17.2026,2600.0
2009-07-09 12:45:00,18.17,18.17,18.16,18.16,2400.0,17.2026,17.2026,17.1932,17.1932,2400.0
2009-07-09 12:50:00,18.16,18.17,18.16,18.17,5800.0,17.1932,17.2026,17.1932,17.2026,5800.0
2009-07-09 12:55:00,18.17,18.17,18.16,18.17,1600.0,17.2026,17.2026,17.1932,17.2026,1600.0
2009-07-09 13:00:00,18.17,18.18,18.15,18.16,8400.0,17.2026,17.2121,17.1837,17.1932,8400.0
2009-07-09 13:05:00,18.16,18.19,18.16,18.18,5200.0,17.1932,17.2216,17.1932,17.2121,5200.0
2009-07-09 13:10:00,18.18,18.22,18.18,18.19,9200.0,17.2121,17.25,17.2121,17.2216,9200.0
2009-07-09 13:15:00,18.2,18.2,18.18,18.18,4000.0,17.2311,17.2311,17.2121,17.2121,4000.0
2009-07-09 13:20:00,18.18,18.18,18.14,18.14,3400.0,17.2121,17.2121,17.1742,17.1742,3400.0
2009-07-09 13:25:00,18.13,18.16,18.13,18.15,4200.0,17.1648,17.1932,17.1648,17.1837,4200.0
2009-07-09 13:30:00,18.16,18.16,18.11,18.11,4200.0,17.1932,17.1932,17.1458,17.1458,4200.0
2009-07-09 13:35:00,18.11,18.11,18.11,18.11,2000.0,17.1458,17.1458,17.1458,17.1458,2000.0
2009-07-09 13:40:00,18.11,18.11,18.1,18.11,9400.0,17.1458,17.1458,17.1364,17.1458,9400.0
2009-07-09 13:45:00,18.11,18.11,18.08,18.08,8400.0,17.1458,17.1458,17.1174,17.1174,8400.0
2009-07-09 13:50:00,18.09,18.09,18.08,18.09,5800.0,17.1269,17.1269,17.1174,17.1269,5800.0
2009-07-09 13:55:00,18.08,18.09,18.06,18.08,19400.0,17.1174,17.1269,17.0985,17.1174,19400.0
2009-07-09 14:00:00,18.08,18.1,18.06,18.06,13000.0,17.1174,17.1364,17.0985,17.0985,13000.0
2009-07-09 14:05:00,18.06,18.07,18.06,18.06,6800.0,17.0985,17.108,17.0985,17.0985,6800.0
2009-07-09 14:10:00,18.07,18.1,18.06,18.09,7200.0,17.108,17.1364,17.0985,17.1269,7200.0
2009-07-09 14:15:00,18.1,18.1,18.08,18.09,6200.0,17.1364,17.1364,17.1174,17.1269,6200.0
2009-07-09 14:20:00,18.09,18.09,18.08,18.09,6000.0,17.1269,17.1269,17.1174,17.1269,6000.0
2009-07-09 14:25:00,18.09,18.1,18.09,18.09,8800.0,17.1269,17.1364,17.1269,17.1269,8800.0
2009-07-09 14:30:00,18.1,18.11,18.1,18.11,8800.0,17.1364,17.1458,17.1364,17.1458,8800.0
2009-07-09 14:35:00,18.11,18.11,18.11,18.11,2600.0,17.1458,17.1458,17.1458,17.1458,2600.0
2009-07-09 14:40:00,18.11,18.12,18.11,18.11,3600.0,17.1458,17.1553,17.1458,17.1458,3600.0
2009-07-09 14:45:00,18.11,18.12,18.11,18.11,5200.0,17.1458,17.1553,17.1458,17.1458,5200.0
2009-07-09 14:50:00,18.11,18.13,18.11,18.12,3800.0,17.1458,17.1648,17.1458,17.1553,3800.0
2009-07-09 14:55:00,18.13,18.13,18.1,18.11,6800.0,17.1648,17.1648,17.1364,17.1458,6800.0
2009-07-09 15:00:00,18.1,18.11,18.08,18.1,7400.0,17.1364,17.1458,17.1174,17.1364,7400.0
2009-07-09 15:05:00,18.08,18.09,18.06,18.07,8200.0,17.1174,17.1269,17.0985,17.108,8200.0
2009-07-09 15:10:00,18.07,18.07,18.06,18.06,28000.0,17.108,17.108,17.0985,17.0985,28000.0
2009-07-09 15:15:00,18.06,18.11,18.05,18.1,13600.0,17.0985,17.1458,17.089,17.1364,13600.0
2009-07-09 15:20:00,18.1,18.11,18.08,18.08,11800.0,17.1364,17.1458,17.1174,17.1174,11800.0
2009-07-09 15:25:00,18.08,18.08,18.05,18.08,5800.0,17.1174,17.1174,17.089,17.1174,5800.0
2009-07-09 15:30:00,18.08,18.1,18.06,18.06,20400.0,17.1174,17.1364,17.0985,17.0985,20400.0
2009-07-09 15:35:00,18.06,18.07,18.05,18.07,4400.0,17.0985,17.108,17.089,17.108,4400.0
2009-07-09 15:40:00,18.07,18.1,18.07,18.1,43800.0,17.108,17.1364,17.108,17.1364,43800.0
2009-07-09 15:45:00,18.09,18.11,18.08,18.11,11800.0,17.1269,17.1458,17.1174,17.1458,11800.0
2009-07-09 15:50:00,18.11,18.11,18.08,18.1,14800.0,17.1458,17.1458,17.1174,17.1364,14800.0
2009-07-09 15:55:00,18.1,18.11,18.08,18.11,43200.0,17.1364,17.1458,17.1174,17.1458,43200.0
2009-07-10 09:30:00,18.0,18.07,18.0,18.03,4400.0,17.0417,17.108,17.0417,17.0701,4400.0
2009-07-10 09:35:00,18.07,18.09,17.99,17.99,11200.0,17.108,17.1269,17.0322,17.0322,11200.0
2009-07-10 09:40:00,18.03,18.06,18.01,18.04,9000.0,17.0701,17.0985,17.0512,17.0796,9000.0
2009-07-10 09:45:00,18.03,18.11,18.01,18.1,7400.0,17.0701,17.1458,17.0512,17.1364,7400.0
2009-07-10 09:50:00,18.14,18.15,18.12,18.13,7600.0,17.1742,17.1837,17.1553,17.1648,7600.0
2009-07-10 09:55:00,18.14,18.14,18.08,18.1,9000.0,17.1742,17.1742,17.1174,17.1364,9000.0
2009-07-10 10:00:00,18.1,18.11,18.07,18.1,20800.0,17.1364,17.1458,17.108,17.1364,20800.0
2009-07-10 10:05:00,18.09,18.09,18.03,18.05,6800.0,17.1269,17.1269,17.0701,17.089,6800.0
2009-07-10 10:10:00,18.04,18.11,18.04,18.11,11200.0,17.0796,17.1458,17.0796,17.1458,11200.0
2009-07-10 10:15:00,18.11,18.12,18.1,18.11,3000.0,17.1458,17.1553,17.1364,17.1458,3000.0
2009-07-10 10:20:00,18.12,18.12,18.11,18.11,4400.0,17.1553,17.1553,17.1458,17.1458,4400.0
2009-07-10 10:25:00,18.11,18.11,18.09,18.09,1800.0,17.1458,17.1458,17.1269,17.1269,1800.0
2009-07-10 10:30:00,18.09,18.11,18.07,18.07,13400.0,17.1269,17.1458,17.108,17.108,13400.0
2009-07-10 10:35:00,18.08,18.08,18.04,18.04,4400.0,17.1174,17.1174,17.0796,17.0796,4400.0
2009-07-10 10:40:00,18.03,18.03,17.98,17.98,5800.0,17.0701,17.0701,17.0228,17.0228,5800.0
2009-07-10 10:45:00,17.98,18.02,17.98,18.02,6200.0,17.0228,17.0606,17.0228,17.0606,6200.0
2009-07-10 10:50:00,18.0,18.02,18.0,18.0,8000.0,17.0417,17.0606,17.0417,17.0417,8000.0
2009-07-10 10:55:00,18.0,18.0,18.0,18.0,8400.0,17.0417,17.0417,17.0417,17.0417,8400.0
2009-07-10 11:00:00,18.0,18.0,17.96,17.98,6200.0,17.0417,17.0417,17.0038,17.0228,6200.0
2009-07-10 11:05:00,17.98,18.0,17.96,18.0,53000.0,17.0228,17.0417,17.0038,17.0417,53000.0
2009-07-10 11:10:00,17.99,18.0,17.99,18.0,4800.0,17.0322,17.0417,17.0322,17.0417,4800.0
2009-07-10 11:15:00,18.0,18.0,17.97,17.98,9400.0,17.0417,17.0417,17.0133,17.0228,9400.0
2009-07-10 11:20:00,17.98,17.98,17.93,17.95,7200.0,17.0228,17.0228,16.9754,16.9944,7200.0
2009-07-10 11:25:00,17.96,17.96,17.9,17.92,4200.0,17.0038,17.0038,16.947,16.966,4200.0
2009-07-10 11:30:00,17.91,17.91,17.9,17.9,7200.0,16.9565,16.9565,16.947,16.947,7200.0
2009-07-10 11:35:00,17.9,17.93,17.9,17.93,8800.0,16.947,16.9754,16.947,16.9754,8800.0
2009-07-10 11:40:00,17.93,17.93,17.91,17.93,12600.0,16.9754,16.9754,16.9565,16.9754,12600.0
2009-07-10 11:45:00,17.91,17.92,17.91,17.91,3600.0,16.9565,16.966,16.9565,16.9565,3600.0
2009-07-10 11:50:00,17.93,17.94,17.92,17.93,5600.0,16.9754,16.9849,16.966,16.9754,5600.0
2009-07-10 11:55:00,17.95,17.95,17.92,17.92,9200.0,16.9944,16.9944,16.966,16.966,9200.0
2009-07-10 12:00:00,17.92,17.94,17.92,17.93,5000.0,16.966,16.9849,16.966,16.9754,5000.0
2009-07-10 12:05:00,17.93,17.96,17.93,17.96,4400.0,16.9754,17.0038,16.9754,17.0038,4400.0
2009-07-10 12:10:00,17.95,17.96,17.91,17.92,19000.0,16.9944,17.0038,16.9565,16.966,19000.0
2009-07-10 12:15:00,17.91,17.93,17.91,17.93,1800.0,16.9565,16.9754,16.9565,16.9754,1800.0
2009-07-10 12:20:00,17.93,17.94,17.93,17.94,4400.0,16.9754,16.9849,16.9754,16.9849,4400.0
2009-07-10 12:25:00,17.94,17.95,17.93,17.93,2000.0,16.9849,16.9944,16.9754,16.9754,2000.0
2009-07-10 12:30:00,17.93,17.94,17.93,17.93,1800.0,16.9754,16.9849,16.9754,16.9754,1800.0
2009-07-10 12:35:00,17.93,17.93,17.91,17.92,4800.0,16.9754,16.9754,16.9565,16.966,4800.0
2009-07-10 12:40:00,17.93,17.98,17.93,17.97,6600.0,16.9754,17.0228,16.9754,17.0133,6600.0
2009-07-10 12:45:00,17.97,17.97,17.95,17.96,6200.0,17.0133,17.0133,16.9944,17.0038,6200.0
2009-07-10 12:50:00,17.96,17.97,17.95,17.95,25600.0,17.0038,17.0133,16.9944,16.9944,25600.0
2009-07-10 12:55:00,17.95,17.95,17.93,17.94,1600.0,16.9944,16.9944,16.9754,16.9849,1600.0
2009-07-10 13:00:00,17.93,17.97,17.93,17.96,3600.0,16.9754,17.0133,16.9754,17.0038,3600.0
2009-07-10 13:05:00,17.96,17.97,17.96,17.97,2800.0,17.0038,17.0133,17.0038,17.0133,2800.0
2009-07-10 13:10:00,17.97,17.98,17.93,17.93,12400.0,17.0133,17.0228,16.9754,16.9754,12400.0
2009-07-10 13:15:00,17.93,17.97,17.93,17.96,3200.0,16.9754,17.0133,16.9754,17.0038,3200.0
2009-07-10 13:20:00,17.97,17.97,17.94,17.95,3000.0,17.0133,17.0133,16.9849,16.9944,3000.0
2009-07-10 13:25:00,17.95,17.95,17.94,17.95,3600.0,16.9944,16.9944,16.9849,16.9944,3600.0
2009-07-10 13:30:00,17.95,17.95,17.95,17.95,5000.0,16.9944,16.9944,16.9944,16.9944,5000.0
2009-07-10 13:35:00,17.95,17.96,17.95,17.96,5400.0,16.9944,17.0038,16.9944,17.0038,5400.0
2009-07-10 13:40:00,17.95,17.97,17.94,17.96,13400.0,16.9944,17.0133,16.9849,17.0038,13400.0
2009-07-10 13:45:00,17.96,17.97,17.94,17.94,6000.0,17.0038,17.0133,16.9849,16.9849,6000.0
2009-07-10 13:50:00,17.94,17.95,17.93,17.94,3400.0,16.9849,16.9944,16.9754,16.9849,3400.0
2009-07-10 13:55:00,17.93,17.96,17.93,17.95,2800.0,16.9754,17.0038,16.9754,16.9944,2800.0
2009-07-10 14:00:00,17.95,17.96,17.95,17.96,4600.0,16.9944,17.0038,16.9944,17.0038,4600.0
2009-07-10 14:05:00,17.96,17.97,17.96,17.97,6000.0,17.0038,17.0133,17.0038,17.0133,6000.0
2009-07-10 14:10:00,17.96,17.96,17.92,17.92,7800.0,17.0038,17.0038,16.966,16.966,7800.0
2009-07-10 14:15:00,17.94,17.95,17.93,17.95,3200.0,16.9849,16.9944,16.9754,16.9944,3200.0
2009-07-10 14:20:00,17.95,17.95,17.91,17.92,6000.0,16.9944,16.9944,16.9565,16.966,6000.0
2009-07-10 14:25:00,17.91,17.92,17.9,17.91,8800.0,16.9565,16.966,16.947,16.9565,8800.0
2009-07-10 14:30:00,17.91,17.95,17.9,17.94,12600.0,16.9565,16.9944,16.947,16.9849,12600.0
2009-07-10 14:35:00,17.94,17.95,17.91,17.91,15200.0,16.9849,16.9944,16.9565,16.9565,15200.0
2009-07-10 14:40:00,17.91,17.91,17.9,17.91,8600.0,16.9565,16.9565,16.947,16.9565,8600.0
2009-07-10 14:45:00,17.91,17.93,17.9,17.93,5800.0,16.9565,16.9754,16.947,16.9754,5800.0
2009-07-10 14:50:00,17.93,17.95,17.93,17.94,15800.0,16.9754,16.9944,16.9754,16.9849,15800.0
2009-07-10 14:55:00,17.93,17.95,17.93,17.93,5200.0,16.9754,16.9944,16.9754,16.9754,5200.0
2009-07-10 15:00:00,17.94,17.97,17.94,17.96,20200.0,16.9849,17.0133,16.9849,17.0038,20200.0
2009-07-10 15:05:00,17.97,17.97,17.96,17.96,11000.0,17.0133,17.0133,17.0038,17.0038,11000.0
2009-07-10 15:10:00,17.97,17.97,17.95,17.97,10200.0,17.0133,17.0133,16.9944,17.0133,10200.0
2009-07-10 15:15:00,17.97,17.99,17.97,17.99,15400.0,17.0133,17.0322,17.0133,17.0322,15400.0
2009-07-10 15:20:00,18.0,18.0,17.99,17.99,14000.0,17.0417,17.0417,17.0322,17.0322,14000.0
2009-07-10 15:25:00,17.98,18.0,17.98,18.0,5000.0,17.0228,17.0417,17.0228,17.0417,5000.0
2009-07-10 15:30:00,18.0,18.0,17.98,17.99,8200.0,17.0417,17.0417,17.0228,17.0322,8200.0
2009-07-10 15:35:00,17.99,18.0,17.99,18.0,9600.0,17.0322,17.0417,17.0322,17.0417,9600.0
2009-07-10 15:40:00,18.0,18.02,17.98,17.99,14600.0,17.0417,17.0606,17.0228,17.0322,14600.0
2009-07-10 15:45:00,17.98,18.02,17.98,18.01,23200.0,17.0228,17.0606,17.0228,17.0512,23200.0
2009-07-10 15:50:00,18.01,18.02,17.98,17.99,18000.0,17.0512,17.0606,17.0228,17.0322,18000.0
2009-07-10 15:55:00,17.99,17.99,17.97,17.98,50600.0,17.0322,17.0322,17.0133,17.0228,50600.0
2009-07-13 09:30:00,18.08,18.25,18.0,18.02,9600.0,17.1174,17.2784,17.0417,17.0606,9600.0
2009-07-13 09:35:00,18.04,18.06,17.92,17.93,14400.0,17.0796,17.0985,16.966,16.9754,14400.0
2009-07-13 09:40:00,17.97,17.97,17.89,17.93,11200.0,17.0133,17.0133,16.9376,16.9754,11200.0
2009-07-13 09:45:00,17.93,17.93,17.8,17.86,31400.0,16.9754,16.9754,16.8523,16.9092,31400.0
2009-07-13 09:50:00,17.86,17.86,17.83,17.83,6000.0,16.9092,16.9092,16.8807,16.8807,6000.0
2009-07-13 09:55:00,17.83,17.86,17.81,17.86,6200.0,16.8807,16.9092,16.8618,16.9092,6200.0
2009-07-13 10:00:00,17.86,17.86,17.82,17.82,12600.0,16.9092,16.9092,16.8713,16.8713,12600.0
2009-07-13 10:05:00,17.82,17.85,17.81,17.85,5400.0,16.8713,16.8997,16.8618,16.8997,5400.0
2009-07-13 10:10:00,17.85,17.86,17.85,17.86,7400.0,16.8997,16.9092,16.8997,16.9092,7400.0
2009-07-13 10:15:00,17.86,17.92,17.86,17.92,13400.0,16.9092,16.966,16.9092,16.966,13400.0
2009-07-13 10:20:00,17.92,17.93,17.9,17.93,9800.0,16.966,16.9754,16.947,16.9754,9800.0
2009-07-13 10:25:00,17.93,17.98,17.93,17.98,12200.0,16.9754,17.0228,16.9754,17.0228,12200.0
2009-07-13 10:30:00,17.99,18.03,17.99,18.01,13600.0,17.0322,17.0701,17.0322,17.0512,13600.0
2009-07-13 10:35:00,18.01,18.03,18.0,18.03,7800.0,17.0512,17.0701,17.0417,17.0701,7800.0
2009-07-13 10:40:00,18.03,18.07,18.03,18.07,9600.0,17.0701,17.108,17.0701,17.108,9600.0
2009-07-13 10:45:00,18.07,18.1,18.07,18.08,26000.0,17.108,17.1364,17.108,17.1174,26000.0
2009-07-13 10:50:00,18.09,18.11,18.09,18.11,8400.0,17.1269,17.1458,17.1269,17.1458,8400.0
2009-07-13 10:55:00,18.11,18.16,18.11,18.14,18200.0,17.1458,17.1932,17.1458,17.1742,18200.0
2009-07-13 11:00:00,18.15,18.15,18.13,18.14,18400.0,17.1837,17.1837,17.1648,17.1742,18400.0
2009-07-13 11:05:00,18.14,18.16,18.14,18.15,8000.0,17.1742,17.1932,17.1742,17.1837,8000.0
2009-07-13 11:10:00,18.15,18.17,18.15,18.16,6000.0,17.1837,17.2026,17.1837,17.1932,6000.0
2009-07-13 11:15:00,18.16,18.16,18.15,18.16,2600.0,17.1932,17.1932,17.1837,17.1932,2600.0
2009-07-13 11:20:00,18.15,18.2,18.15,18.2,8400.0,17.1837,17.2311,17.1837,17.2311,8400.0
2009-07-13 11:25:00,18.18,18.19,18.17,18.18,11200.0,17.2121,17.2216,17.2026,17.2121,11200.0
2009-07-13 11:30:00,18.18,18.25,18.17,18.23,16800.0,17.2121,17.2784,17.2026,17.2595,16800.0
2009-07-13 11:35:00,18.23,18.33,18.23,18.32,25000.0,17.2595,17.3541,17.2595,17.3447,25000.0
2009-07-13 11:40:00,18.33,18.34,18.32,18.34,30800.0,17.3541,17.3636,17.3447,17.3636,30800.0
2009-07-13 11:45:00,18.34,18.36,18.34,18.35,23200.0,17.3636,17.3825,17.3636,17.3731,23200.0
2009-07-13 11:50:00,18.34,18.36,18.34,18.35,10800.0,17.3636,17.3825,17.3636,17.3731,10800.0
2009-07-13 11:55:00,18.35,18.36,18.35,18.36,8000.0,17.3731,17.3825,17.3731,17.3825,8000.0
2009-07-13 12:00:00,18.36,18.36,18.34,18.34,7200.0,17.3825,17.3825,17.3636,17.3636,7200.0
2009-07-13 12:05:00,18.35,18.35,18.33,18.33,1400.0,17.3731,17.3731,17.3541,17.3541,1400.0
2009-07-13 12:10:00,18.33,18.33,18.32,18.32,5600.0,17.3541,17.3541,17.3447,17.3447,5600.0
2009-07-13 12:15:00,18.32,18.32,18.31,18.32,9000.0,17.3447,17.3447,17.3352,17.3447,9000.0
2009-07-13 12:20:00,18.32,18.32,18.32,18.32,3600.0,17.3447,17.3447,17.3447,17.3447,3600.0
2009-07-13 12:25:00,18.32,18.33,18.32,18.33,11400.0,17.3447,17.3541,17.3447,17.3541,11400.0
2009-07-13 12:30:00,18.33,18.36,18.33,18.35,8800.0,17.3541,17.3825,17.3541,17.3731,8800.0
2009-07-13 12:35:00,18.35,18.35,18.34,18.34,5200.0,17.3731,17.3731,17.3636,17.3636,5200.0
2009-07-13 12:40:00,18.34,18.39,18.34,18.39,6200.0,17.3636,17.4109,17.3636,17.4109,6200.0
2009-07-13 12:45:00,18.4,18.43,18.4,18.42,21200.0,17.4204,17.4488,17.4204,17.4393,21200.0
2009-07-13 12:50:00,18.41,18.44,18.41,18.44,20800.0,17.4299,17.4583,17.4299,17.4583,20800.0
2009-07-13 12:55:00,18.43,18.45,18.43,18.43,10200.0,17.4488,17.4677,17.4488,17.4488,10200.0
2009-07-13 13:00:00,18.43,18.43,18.42,18.42,2800.0,17.4488,17.4488,17.4393,17.4393,2800.0
2009-07-13 13:05:00,18.42,18.43,18.4,18.41,12600.0,17.4393,17.4488,17.4204,17.4299,12600.0
2009-07-13 13:10:00,18.41,18.41,18.41,18.41,3000.0,17.4299,17.4299,17.4299,17.4299,3000.0
2009-07-13 13:15:00,18.41,18.42,18.41,18.41,7200.0,17.4299,17.4393,17.4299,17.4299,7200.0
2009-07-13 13:20:00,18.42,18.44,18.42,18.43,4600.0,17.4393,17.4583,17.4393,17.4488,4600.0
2009-07-13 13:25:00,18.43,18.47,18.43,18.46,18800.0,17.4488,17.4867,17.4488,17.4772,18800.0
2009-07-13 13:30:00,18.46,18.48,18.46,18.48,15200.0,17.4772,17.4961,17.4772,17.4961,15200.0
2009-07-13 13:35:00,18.48,18.49,18.47,18.48,24200.0,17.4961,17.5056,17.4867,17.4961,24200.0
2009-07-13 13:40:00,18.48,18.48,18.47,18.47,5000.0,17.4961,17.4961,17.4867,17.4867,5000.0
2009-07-13 13:45:00,18.47,18.47,18.46,18.46,4000.0,17.4867,17.4867,17.4772,17.4772,4000.0
2009-07-13 13:50:00,18.46,18.46,18.44,18.45,4000.0,17.4772,17.4772,17.4583,17.4677,4000.0
2009-07-13 13:55:00,18.43,18.45,18.43,18.44,7800.0,17.4488,17.4677,17.4488,17.4583,7800.0
2009-07-13 14:00:00,18.44,18.47,18.44,18.45,7400.0,17.4583,17.4867,17.4583,17.4677,7400.0
2009-07-13 14:05:00,18.45,18.46,18.45,18.46,7400.0,17.4677,17.4772,17.4677,17.4772,7400.0
2009-07-13 14:10:00,18.46,18.48,18.46,18.47,7600.0,17.4772,17.4961,17.4772,17.4867,7600.0
2009-07-13 14:15:00,18.47,18.49,18.47,18.49,12000.0,17.4867,17.5056,17.4867,17.5056,12000.0
2009-07-13 14:20:00,18.49,18.53,18.49,18.52,15600.0,17.5056,17.5435,17.5056,17.534,15600.0
2009-07-13 14:25:00,18.52,18.53,18.5,18.53,17200.0,17.534,17.5435,17.5151,17.5435,17200.0
2009-07-13 14:30:00,18.53,18.53,18.52,18.53,7600.0,17.5435,17.5435,17.534,17.5435,7600.0
2009-07-13 14:35:00,18.52,18.53,18.5,18.5,9400.0,17.534,17.5435,17.5151,17.5151,9400.0
2009-07-13 14:40:00,18.5,18.5,18.47,18.5,18200.0,17.5151,17.5151,17.4867,17.5151,18200.0
2009-07-13 14:45:00,18.5,18.5,18.5,18.5,4200.0,17.5151,17.5151,17.5151,17.5151,4200.0
2009-07-13 14:50:00,18.5,18.53,18.5,18.5,21800.0,17.5151,17.5435,17.5151,17.5151,21800.0
2009-07-13 14:55:00,18.5,18.53,18.5,18.53,19000.0,17.5151,17.5435,17.5151,17.5435,19000.0
2009-07-13 15:00:00,18.53,18.53,18.51,18.52,9400.0,17.5435,17.5435,17.5245,17.534,9400.0
2009-07-13 15:05:00,18.52,18.54,18.52,18.54,9200.0,17.534,17.5529,17.534,17.5529,9200.0
2009-07-13 15:10:00,18.53,18.54,18.53,18.54,7400.0,17.5435,17.5529,17.5435,17.5529,7400.0
2009-07-13 15:15:00,18.53,18.53,18.5,18.5,44000.0,17.5435,17.5435,17.5151,17.5151,44000.0
2009-07-13 15:20:00,18.5,18.52,18.5,18.5,16200.0,17.5151,17.534,17.5151,17.5151,16200.0
2009-07-13 15:25:00,18.5,18.51,18.5,18.5,25400.0,17.5151,17.5245,17.5151,17.5151,25400.0
2009-07-13 15:30:00,18.5,18.5,18.5,18.5,26400.0,17.5151,17.5151,17.5151,17.5151,26400.0
2009-07-13 15:35:00,18.5,18.5,18.49,18.5,28400.0,17.5151,17.5151,17.5056,17.5151,28400.0
2009-07-13 15:40:00,18.5,18.55,18.5,18.54,64800.0,17.5151,17.5624,17.5151,17.5529,64800.0
2009-07-13 15:45:00,18.55,18.58,18.55,18.58,43800.0,17.5624,17.5908,17.5624,17.5908,43800.0
2009-07-13 15:50:00,18.57,18.61,18.56,18.61,59600.0,17.5814,17.6192,17.5719,17.6192,59600.0
2009-07-13 15:55:00,18.61,18.65,18.61,18.63,113200.0,17.6192,17.6571,17.6192,17.6382,113200.0
2009-07-14 09:30:00,18.67,18.68,18.49,18.54,14800.0,17.676,17.6855,17.5056,17.5529,14800.0
2009-07-14 09:35:00,18.54,18.82,18.54,18.82,34000.0,17.5529,17.818,17.5529,17.818,34000.0
2009-07-14 09:40:00,18.8,18.86,18.77,18.84,26200.0,17.7991,17.8559,17.7707,17.837,26200.0
2009-07-14 09:45:00,18.84,18.87,18.83,18.85,19800.0,17.837,17.8654,17.8275,17.8464,19800.0
2009-07-14 09:50:00,18.85,18.85,18.77,18.8,15400.0,17.8464,17.8464,17.7707,17.7991,15400.0
2009-07-14 09:55:00,18.8,18.84,18.8,18.83,8200.0,17.7991,17.837,17.7991,17.8275,8200.0
2009-07-14 10:00:00,18.85,18.87,18.85,18.86,11200.0,17.8464,17.8654,17.8464,17.8559,11200.0
2009-07-14 10:05:00,18.86,18.97,18.86,18.97,21800.0,17.8559,17.9601,17.8559,17.9601,21800.0
2009-07-14 10:10:00,18.96,18.96,18.87,18.87,8600.0,17.9506,17.9506,17.8654,17.8654,8600.0
2009-07-14 10:15:00,18.85,18.86,18.82,18.82,5600.0,17.8464,17.8559,17.818,17.818,5600.0
2009-07-14 10:20:00,18.82,18.82,18.78,18.79,10600.0,17.818,17.818,17.7802,17.7896,10600.0
2009-07-14 10:25:00,18.8,18.83,18.79,18.79,8800.0,17.7991,17.8275,17.7896,17.7896,8800.0
2009-07-14 10:30:00,18.79,18.79,18.75,18.75,11800.0,17.7896,17.7896,17.7518,17.7518,11800.0
2009-07-14 10:35:00,18.75,18.75,18.73,18.75,19200.0,17.7518,17.7518,17.7328,17.7518,19200.0
2009-07-14 10:40:00,18.75,18.75,18.73,18.74,9200.0,17.7518,17.7518,17.7328,17.7423,9200.0
2009-07-14 10:45:00,18.74,18.79,18.74,18.79,9000.0,17.7423,17.7896,17.7423,17.7896,9000.0
2009-07-14 10:50:00,18.79,18.83,18.79,18.83,7000.0,17.7896,17.8275,17.7896,17.8275,7000.0
2009-07-14 10:55:00,18.84,18.85,18.82,18.84,12800.0,17.837,17.8464,17.818,17.837,12800.0
2009-07-14 11:00:00,18.84,18.84,18.83,18.84,6200.0,17.837,17.837,17.8275,17.837,6200.0
2009-07-14 11:05:00,18.84,18.84,18.84,18.84,6000.0,17.837,17.837,17.837,17.837,6000.0
2009-07-14 11:10:00,18.84,18.84,18.84,18.84,5200.0,17.837,17.837,17.837,17.837,5200.0
2009-07-14 11:15:00,18.84,18.89,18.84,18.89,9600.0,17.837,17.8843,17.837,17.8843,9600.0
2009-07-14 11:20:00,18.89,18.9,18.88,18.9,14200.0,17.8843,17.8938,17.8748,17.8938,14200.0
2009-07-14 11:25:00,18.9,18.93,18.9,18.93,12200.0,17.8938,17.9222,17.8938,17.9222,12200.0
2009-07-14 11:30:00,18.93,18.95,18.92,18.92,21800.0,17.9222,17.9411,17.9127,17.9127,21800.0
2009-07-14 11:35:00,18.92,18.92,18.86,18.86,11200.0,17.9127,17.9127,17.8559,17.8559,11200.0
2009-07-14 11:40:00,18.86,18.86,18.85,18.86,1000.0,17.8559,17.8559,17.8464,17.8559,1000.0
2009-07-14 11:45:00,18.85,18.86,18.83,18.85,10600.0,17.8464,17.8559,17.8275,17.8464,10600.0
2009-07-14 11:50:00,18.85,18.91,18.85,18.9,6400.0,17.8464,17.9033,17.8464,17.8938,6400.0
2009-07-14 11:55:00,18.89,18.9,18.89,18.89,2200.0,17.8843,17.8938,17.8843,17.8843,2200.0
2009-07-14 12:00:00,18.89,18.89,18.88,18.88,2800.0,17.8843,17.8843,17.8748,17.8748,2800.0
2009-07-14 12:05:00,18.88,18.88,18.86,18.86,1800.0,17.8748,17.8748,17.8559,17.8559,1800.0
2009-07-14 12:10:00,18.86,18.86,18.85,18.86,1200.0,17.8559,17.8559,17.8464,17.8559,1200.0
2009-07-14 12:15:00,18.86,18.86,18.85,18.86,2400.0,17.8559,17.8559,17.8464,17.8559,2400.0
2009-07-14 12:20:00,18.86,18.86,18.85,18.86,2400.0,17.8559,17.8559,17.8464,17.8559,2400.0
2009-07-14 12:25:00,18.86,18.86,18.85,18.86,2800.0,17.8559,17.8559,17.8464,17.8559,2800.0
2009-07-14 12:30:00,18.86,18.86,18.86,18.86,1200.0,17.8559,17.8559,17.8559,17.8559,1200.0
2009-07-14 12:35:00,18.87,18.88,18.87,18.88,3600.0,17.8654,17.8748,17.8654,17.8748,3600.0
2009-07-14 12:40:00,18.9,18.9,18.89,18.89,2800.0,17.8938,17.8938,17.8843,17.8843,2800.0
2009-07-14 12:45:00,18.89,18.9,18.89,18.9,3200.0,17.8843,17.8938,17.8843,17.8938,3200.0
2009-07-14 12:50:00,18.89,18.9,18.89,18.9,1400.0,17.8843,17.8938,17.8843,17.8938,1400.0
2009-07-14 12:55:00,18.9,18.9,18.9,18.9,4000.0,17.8938,17.8938,17.8938,17.8938,4000.0
2009-07-14 13:00:00,18.89,18.89,18.89,18.89,4000.0,17.8843,17.8843,17.8843,17.8843,4000.0
2009-07-14 13:05:00,18.89,18.9,18.89,18.89,3000.0,17.8843,17.8938,17.8843,17.8843,3000.0
2009-07-14 13:10:00,18.89,18.9,18.89,18.9,1400.0,17.8843,17.8938,17.8843,17.8938,1400.0
2009-07-14 13:15:00,18.9,18.9,18.89,18.89,1600.0,17.8938,17.8938,17.8843,17.8843,1600.0
2009-07-14 13:20:00,18.89,18.89,18.86,18.86,2800.0,17.8843,17.8843,17.8559,17.8559,2800.0
2009-07-14 13:25:00,18.86,18.86,18.86,18.86,800.0,17.8559,17.8559,17.8559,17.8559,800.0
2009-07-14 13:30:00,18.86,18.86,18.86,18.86,3600.0,17.8559,17.8559,17.8559,17.8559,3600.0
2009-07-14 13:35:00,18.86,18.86,18.86,18.86,1600.0,17.8559,17.8559,17.8559,17.8559,1600.0
2009-07-14 13:40:00,18.86,18.86,18.86,18.86,5200.0,17.8559,17.8559,17.8559,17.8559,5200.0
2009-07-14 13:45:00,18.88,18.88,18.88,18.88,1400.0,17.8748,17.8748,17.8748,17.8748,1400.0
2009-07-14 13:50:00,18.89,18.89,18.86,18.87,2600.0,17.8843,17.8843,17.8559,17.8654,2600.0
2009-07-14 13:55:00,18.86,18.89,18.86,18.89,4000.0,17.8559,17.8843,17.8559,17.8843,4000.0
2009-07-14 14:00:00,18.88,18.88,18.84,18.85,6200.0,17.8748,17.8748,17.837,17.8464,6200.0
2009-07-14 14:05:00,18.85,18.86,18.85,18.86,5200.0,17.8464,17.8559,17.8464,17.8559,5200.0
2009-07-14 14:10:00,18.86,18.88,18.86,18.88,3600.0,17.8559,17.8748,17.8559,17.8748,3600.0
2009-07-14 14:15:00,18.88,18.88,18.87,18.87,2200.0,17.8748,17.8748,17.8654,17.8654,2200.0
2009-07-14 14:20:00,18.87,18.89,18.87,18.89,3000.0,17.8654,17.8843,17.8654,17.8843,3000.0
2009-07-14 14:25:00,18.88,18.89,18.88,18.89,5200.0,17.8748,17.8843,17.8748,17.8843,5200.0
2009-07-14 14:30:00,18.88,18.89,18.88,18.88,4200.0,17.8748,17.8843,17.8748,17.8748,4200.0
2009-07-14 14:35:00,18.88,18.91,18.88,18.91,5600.0,17.8748,17.9033,17.8748,17.9033,5600.0
2009-07-14 14:40:00,18.91,18.92,18.9,18.91,2400.0,17.9033,17.9127,17.8938,17.9033,2400.0
2009-07-14 14:45:00,18.91,18.92,18.91,18.91,6600.0,17.9033,17.9127,17.9033,17.9033,6600.0
2009-07-14 14:50:00,18.91,18.91,18.9,18.91,3000.0,17.9033,17.9033,17.8938,17.9033,3000.0
2009-07-14 14:55:00,18.91,18.91,18.9,18.91,4600.0,17.9033,17.9033,17.8938,17.9033,4600.0
2009-07-14 15:00:00,18.91,18.91,18.89,18.9,9600.0,17.9033,17.9033,17.8843,17.8938,9600.0
2009-07-14 15:05:00,18.89,18.9,18.89,18.9,2200.0,17.8843,17.8938,17.8843,17.8938,2200.0
2009-07-14 15:10:00,18.9,18.92,18.9,18.9,6800.0,17.8938,17.9127,17.8938,17.8938,6800.0
2009-07-14 15:15:00,18.9,18.91,18.89,18.89,5600.0,17.8938,17.9033,17.8843,17.8843,5600.0
2009-07-14 15:20:00,18.89,18.89,18.88,18.88,5800.0,17.8843,17.8843,17.8748,17.8748,5800.0
2009-07-14 15:25:00,18.88,18.89,18.88,18.88,8400.0,17.8748,17.8843,17.8748,17.8748,8400.0
2009-07-14 15:30:00,18.88,18.89,18.88,18.88,6600.0,17.8748,17.8843,17.8748,17.8748,6600.0
2009-07-14 15:35:00,18.89,18.9,18.88,18.9,19800.0,17.8843,17.8938,17.8748,17.8938,19800.0
2009-07-14 15:40:00,18.91,18.91,18.89,18.9,8000.0,17.9033,17.9033,17.8843,17.8938,8000.0
2009-07-14 15:45:00,18.9,18.91,18.9,18.9,16400.0,17.8938,17.9033,17.8938,17.8938,16400.0
2009-07-14 15:50:00,18.9,18.91,18.9,18.9,15600.0,17.8938,17.9033,17.8938,17.8938,15600.0
2009-07-14 15:55:00,18.9,18.92,18.89,18.9,43400.0,17.8938,17.9127,17.8843,17.8938,43400.0
2009-07-15 09:30:00,18.93,19.2,18.93,19.08,19000.0,17.9222,18.1778,17.9222,18.0642,19000.0
2009-07-15 09:35:00,19.15,19.18,19.06,19.12,8800.0,18.1305,18.1589,18.0453,18.1021,8800.0
2009-07-15 09:40:00,19.14,19.18,19.09,19.17,15800.0,18.121,18.1589,18.0737,18.1494,15800.0
2009-07-15 09:45:00,19.17,19.17,19.11,19.11,10000.0,18.1494,18.1494,18.0926,18.0926,10000.0
2009-07-15 09:50:00,19.11,19.17,19.11,19.15,12000.0,18.0926,18.1494,18.0926,18.1305,12000.0
2009-07-15 09:55:00,19.15,19.19,19.14,19.15,14800.0,18.1305,18.1683,18.121,18.1305,14800.0
2009-07-15 10:00:00,19.14,19.18,19.14,19.14,14800.0,18.121,18.1589,18.121,18.121,14800.0
2009-07-15 10:05:00,19.14,19.15,19.11,19.13,18600.0,18.121,18.1305,18.0926,18.1115,18600.0
2009-07-15 10:10:00,19.13,19.13,19.11,19.13,6400.0,18.1115,18.1115,18.0926,18.1115,6400.0
2009-07-15 10:15:00,19.13,19.16,19.13,19.16,5600.0,18.1115,18.1399,18.1115,18.1399,5600.0
2009-07-15 10:20:00,19.16,19.18,19.15,19.18,7000.0,18.1399,18.1589,18.1305,18.1589,7000.0
2009-07-15 10:25:00,19.18,19.21,19.18,19.21,9000.0,18.1589,18.1873,18.1589,18.1873,9000.0
2009-07-15 10:30:00,19.2,19.2,19.17,19.17,9400.0,18.1778,18.1778,18.1494,18.1494,9400.0
2009-07-15 10:35:00,19.18,19.18,19.17,19.18,4400.0,18.1589,18.1589,18.1494,18.1589,4400.0
2009-07-15 10:40:00,19.18,19.2,19.17,19.2,6400.0,18.1589,18.1778,18.1494,18.1778,6400.0
2009-07-15 10:45:00,19.2,19.21,19.18,19.2,5200.0,18.1778,18.1873,18.1589,18.1778,5200.0
2009-07-15 10:50:00,19.19,19.19,19.16,19.17,4400.0,18.1683,18.1683,18.1399,18.1494,4400.0
2009-07-15 10:55:00,19.17,19.17,19.17,19.17,2800.0,18.1494,18.1494,18.1494,18.1494,2800.0
2009-07-15 11:00:00,19.18,19.18,19.17,19.18,4200.0,18.1589,18.1589,18.1494,18.1589,4200.0
2009-07-15 11:05:00,19.19,19.2,19.18,19.2,2800.0,18.1683,18.1778,18.1589,18.1778,2800.0
2009-07-15 11:10:00,19.2,19.2,19.18,19.18,2400.0,18.1778,18.1778,18.1589,18.1589,2400.0
2009-07-15 11:15:00,19.19,19.2,19.18,19.2,5000.0,18.1683,18.1778,18.1589,18.1778,5000.0
2009-07-15 11:20:00,19.2,19.21,19.2,19.21,5000.0,18.1778,18.1873,18.1778,18.1873,5000.0
2009-07-15 11:25:00,19.21,19.24,19.21,19.24,7400.0,18.1873,18.2157,18.1873,18.2157,7400.0
2009-07-15 11:30:00,19.24,19.25,19.23,19.25,5000.0,18.2157,18.2251,18.2062,18.2251,5000.0
2009-07-15 11:35:00,19.26,19.27,19.25,19.25,5400.0,18.2346,18.2441,18.2251,18.2251,5400.0
2009-07-15 11:40:00,19.26,19.27,19.26,19.26,2800.0,18.2346,18.2441,18.2346,18.2346,2800.0
2009-07-15 11:45:00,19.26,19.28,19.26,19.27,11200.0,18.2346,18.2536,18.2346,18.2441,11200.0
2009-07-15 11:50:00,19.26,19.3,19.24,19.24,11200.0,18.2346,18.2725,18.2157,18.2157,11200.0
2009-07-15 11:55:00,19.24,19.26,19.23,19.26,6600.0,18.2157,18.2346,18.2062,18.2346,6600.0
2009-07-15 12:00:00,19.25,19.26,19.25,19.25,3400.0,18.2251,18.2346,18.2251,18.2251,3400.0
2009-07-15 12:05:00,19.27,19.27,19.25,19.26,2800.0,18.2441,18.2441,18.2251,18.2346,2800.0
2009-07-15 12:10:00,19.27,19.28,19.25,19.25,8600.0,18.2441,18.2536,18.2251,18.2251,8600.0
2009-07-15 12:15:00,19.25,19.27,19.24,19.27,3800.0,18.2251,18.2441,18.2157,18.2441,3800.0
2009-07-15 12:20:00,19.27,19.28,19.27,19.28,6600.0,18.2441,18.2536,18.2441,18.2536,6600.0
2009-07-15 12:25:00,19.28,19.28,19.27,19.27,2000.0,18.2536,18.2536,18.2441,18.2441,2000.0
2009-07-15 12:30:00,19.27,19.28,19.25,19.25,9200.0,18.2441,18.2536,18.2251,18.2251,9200.0
2009-07-15 12:35:00,19.25,19.25,19.24,19.24,9600.0,18.2251,18.2251,18.2157,18.2157,9600.0
2009-07-15 12:40:00,19.24,19.24,19.22,19.22,6400.0,18.2157,18.2157,18.1967,18.1967,6400.0
2009-07-15 12:45:00,19.22,19.25,19.22,19.25,5800.0,18.1967,18.2251,18.1967,18.2251,5800.0
2009-07-15 12:50:00,19.24,19.26,19.24,19.24,11000.0,18.2157,18.2346,18.2157,18.2157,11000.0
2009-07-15 12:55:00,19.25,19.25,19.24,19.24,1800.0,18.2251,18.2251,18.2157,18.2157,1800.0
2009-07-15 13:00:00,19.25,19.26,19.24,19.26,5400.0,18.2251,18.2346,18.2157,18.2346,5400.0
2009-07-15 13:05:00,19.27,19.28,19.26,19.28,4800.0,18.2441,18.2536,18.2346,18.2536,4800.0
2009-07-15 13:10:00,19.28,19.29,19.28,19.28,4400.0,18.2536,18.263,18.2536,18.2536,4400.0
2009-07-15 13:15:00,19.28,19.28,19.27,19.28,3800.0,18.2536,18.2536,18.2441,18.2536,3800.0
2009-07-15 13:20:00,19.27,19.28,19.25,19.25,10200.0,18.2441,18.2536,18.2251,18.2251,10200.0
2009-07-15 13:25:00,19.25,19.25,19.24,19.24,7600.0,18.2251,18.2251,18.2157,18.2157,7600.0
2009-07-15 13:30:00,19.25,19.25,19.22,19.22,18600.0,18.2251,18.2251,18.1967,18.1967,18600.0
2009-07-15 13:35:00,19.23,19.25,19.23,19.25,6000.0,18.2062,18.2251,18.2062,18.2251,6000.0
2009-07-15 13:40:00,19.27,19.27,19.24,19.27,9600.0,18.2441,18.2441,18.2157,18.2441,9600.0
2009-07-15 13:45:00,19.27,19.31,19.26,19.31,9200.0,18.2441,18.282,18.2346,18.282,9200.0
2009-07-15 13:50:00,19.31,19.34,19.31,19.34,23400.0,18.282,18.3104,18.282,18.3104,23400.0
2009-07-15 13:55:00,19.33,19.35,19.33,19.35,5600.0,18.3009,18.3198,18.3009,18.3198,5600.0
2009-07-15 14:00:00,19.35,19.36,19.34,19.34,13400.0,18.3198,18.3293,18.3104,18.3104,13400.0
2009-07-15 14:05:00,19.34,19.38,19.34,19.37,18200.0,18.3104,18.3482,18.3104,18.3388,18200.0
2009-07-15 14:10:00,19.36,19.38,19.36,19.38,10600.0,18.3293,18.3482,18.3293,18.3482,10600.0
2009-07-15 14:15:00,19.38,19.41,19.38,19.39,29400.0,18.3482,18.3766,18.3482,18.3577,29400.0
2009-07-15 14:20:00,19.4,19.43,19.39,19.43,17200.0,18.3672,18.3956,18.3577,18.3956,17200.0
2009-07-15 14:25:00,19.43,19.43,19.42,19.42,7200.0,18.3956,18.3956,18.3861,18.3861,7200.0
2009-07-15 14:30:00,19.42,19.46,19.42,19.43,23800.0,18.3861,18.424,18.3861,18.3956,23800.0
2009-07-15 14:35:00,19.43,19.44,19.43,19.43,8000.0,18.3956,18.405,18.3956,18.3956,8000.0
2009-07-15 14:40:00,19.43,19.46,19.43,19.46,14000.0,18.3956,18.424,18.3956,18.424,14000.0
2009-07-15 14:45:00,19.47,19.49,19.46,19.49,20200.0,18.4334,18.4524,18.424,18.4524,20200.0
2009-07-15 14:50:00,19.49,19.49,19.48,19.48,9600.0,18.4524,18.4524,18.4429,18.4429,9600.0
2009-07-15 14:55:00,19.48,19.51,19.47,19.5,17400.0,18.4429,18.4713,18.4334,18.4618,17400.0
2009-07-15 15:00:00,19.5,19.52,19.5,19.52,19400.0,18.4618,18.4808,18.4618,18.4808,19400.0
2009-07-15 15:05:00,19.52,19.53,19.48,19.52,28800.0,18.4808,18.4902,18.4429,18.4808,28800.0
2009-07-15 15:10:00,19.51,19.55,19.5,19.53,24800.0,18.4713,18.5092,18.4618,18.4902,24800.0
2009-07-15 15:15:00,19.53,19.56,19.53,19.54,14000.0,18.4902,18.5186,18.4902,18.4997,14000.0
2009-07-15 15:20:00,19.55,19.55,19.54,19.55,15600.0,18.5092,18.5092,18.4997,18.5092,15600.0
2009-07-15 15:25:00,19.54,19.55,19.51,19.52,22800.0,18.4997,18.5092,18.4713,18.4808,22800.0
2009-07-15 15:30:00,19.52,19.53,19.5,19.52,27000.0,18.4808,18.4902,18.4618,18.4808,27000.0
2009-07-15 15:35:00,19.52,19.53,19.5,19.53,20800.0,18.4808,18.4902,18.4618,18.4902,20800.0
2009-07-15 15:40:00,19.53,19.54,19.5,19.5,38800.0,18.4902,18.4997,18.4618,18.4618,38800.0
2009-07-15 15:45:00,19.49,19.5,19.49,19.49,28400.0,18.4524,18.4618,18.4524,18.4524,28400.0
2009-07-15 15:50:00,19.5,19.59,19.5,19.57,75600.0,18.4618,18.547,18.4618,18.5281,75600.0
2009-07-15 15:55:00,19.58,19.59,19.54,19.55,125000.0,18.5376,18.547,18.4997,18.5092,125000.0
2009-07-16 09:30:00,19.56,19.56,19.35,19.55,11200.0,18.5186,18.5186,18.3198,18.5092,11200.0
2009-07-16 09:35:00,19.55,19.59,19.5,19.56,7200.0,18.5092,18.547,18.4618,18.5186,7200.0
2009-07-16 09:40:00,19.56,19.66,19.56,19.65,7000.0,18.5186,18.6133,18.5186,18.6039,7000.0
2009-07-16 09:45:00,19.65,19.65,19.6,19.61,7000.0,18.6039,18.6039,18.5565,18.566,7000.0
2009-07-16 09:50:00,19.63,19.66,19.6,19.6,10000.0,18.5849,18.6133,18.5565,18.5565,10000.0
2009-07-16 09:55:00,19.57,19.6,19.54,19.6,10200.0,18.5281,18.5565,18.4997,18.5565,10200.0
2009-07-16 10:00:00,19.58,19.58,19.55,19.56,12400.0,18.5376,18.5376,18.5092,18.5186,12400.0
2009-07-16 10:05:00,19.57,19.57,19.53,19.55,7000.0,18.5281,18.5281,18.4902,18.5092,7000.0
2009-07-16 10:10:00,19.57,19.57,19.52,19.54,4400.0,18.5281,18.5281,18.4808,18.4997,4400.0
2009-07-16 10:15:00,19.52,19.55,19.5,19.54,5800.0,18.4808,18.5092,18.4618,18.4997,5800.0
2009-07-16 10:20:00,19.52,19.54,19.5,19.54,5400.0,18.4808,18.4997,18.4618,18.4997,5400.0
2009-07-16 10:25:00,19.55,19.58,19.54,19.58,5400.0,18.5092,18.5376,18.4997,18.5376,5400.0
2009-07-16 10:30:00,19.58,19.59,19.58,19.58,6600.0,18.5376,18.547,18.5376,18.5376,6600.0
2009-07-16 10:35:00,19.57,19.59,19.57,19.58,8200.0,18.5281,18.547,18.5281,18.5376,8200.0
2009-07-16 10:40:00,19.58,19.59,19.57,19.59,6000.0,18.5376,18.547,18.5281,18.547,6000.0
2009-07-16 10:45:00,19.6,19.6,19.58,19.58,1400.0,18.5565,18.5565,18.5376,18.5376,1400.0
2009-07-16 10:50:00,19.58,19.58,19.58,19.58,2000.0,18.5376,18.5376,18.5376,18.5376,2000.0
2009-07-16 10:55:00,19.59,19.59,19.55,19.56,2200.0,18.547,18.547,18.5092,18.5186,2200.0
2009-07-16 11:00:00,19.57,19.59,19.56,19.59,4000.0,18.5281,18.547,18.5186,18.547,4000.0
2009-07-16 11:05:00,19.59,19.59,19.55,19.55,10000.0,18.547,18.547,18.5092,18.5092,10000.0
2009-07-16 11:10:00,19.55,19.56,19.52,19.55,8400.0,18.5092,18.5186,18.4808,18.5092,8400.0
2009-07-16 11:15:00,19.55,19.56,19.55,19.56,4200.0,18.5092,18.5186,18.5092,18.5186,4200.0
2009-07-16 11:20:00,19.56,19.57,19.56,19.57,2400.0,18.5186,18.5281,18.5186,18.5281,2400.0
2009-07-16 11:25:00,19.58,19.58,19.57,19.58,2800.0,18.5376,18.5376,18.5281,18.5376,2800.0
2009-07-16 11:30:00,19.57,19.6,19.57,19.6,6800.0,18.5281,18.5565,18.5281,18.5565,6800.0
2009-07-16 11:35:00,19.59,19.63,19.59,19.63,5800.0,18.547,18.5849,18.547,18.5849,5800.0
2009-07-16 11:40:00,19.63,19.65,19.63,19.65,3200.0,18.5849,18.6039,18.5849,18.6039,3200.0
2009-07-16 11:45:00,19.65,19.65,19.63,19.63,2600.0,18.6039,18.6039,18.5849,18.5849,2600.0
2009-07-16 11:50:00,19.63,19.63,19.61,19.63,4000.0,18.5849,18.5849,18.566,18.5849,4000.0
2009-07-16 11:55:00,19.63,19.68,19.63,19.68,7800.0,18.5849,18.6323,18.5849,18.6323,7800.0
2009-07-16 12:00:00,19.67,19.68,19.67,19.68,5000.0,18.6228,18.6323,18.6228,18.6323,5000.0
2009-07-16 12:05:00,19.68,19.68,19.67,19.68,1200.0,18.6323,18.6323,18.6228,18.6323,1200.0
2009-07-16 12:10:00,19.68,19.68,19.67,19.68,1200.0,18.6323,18.6323,18.6228,18.6323,1200.0
2009-07-16 12:15:00,19.68,19.68,19.68,19.68,3000.0,18.6323,18.6323,18.6323,18.6323,3000.0
2009-07-16 12:20:00,19.68,19.68,19.68,19.68,6800.0,18.6323,18.6323,18.6323,18.6323,6800.0
2009-07-16 12:25:00,19.68,19.68,19.67,19.68,4800.0,18.6323,18.6323,18.6228,18.6323,4800.0
2009-07-16 12:30:00,19.68,19.68,19.67,19.67,5200.0,18.6323,18.6323,18.6228,18.6228,5200.0
2009-07-16 12:35:00,19.68,19.68,19.66,19.66,6000.0,18.6323,18.6323,18.6133,18.6133,6000.0
2009-07-16 12:40:00,19.66,19.69,19.66,19.69,6600.0,18.6133,18.6417,18.6133,18.6417,6600.0
2009-07-16 12:45:00,19.68,19.71,19.68,19.7,7200.0,18.6323,18.6607,18.6323,18.6512,7200.0
2009-07-16 12:50:00,19.7,19.73,19.7,19.72,7400.0,18.6512,18.6796,18.6512,18.6701,7400.0
2009-07-16 12:55:00,19.72,19.73,19.72,19.73,6000.0,18.6701,18.6796,18.6701,18.6796,6000.0
2009-07-16 13:00:00,19.73,19.73,19.72,19.72,7000.0,18.6796,18.6796,18.6701,18.6701,7000.0
2009-07-16 13:05:00,19.72,19.72,19.71,19.71,4000.0,18.6701,18.6701,18.6607,18.6607,4000.0
2009-07-16 13:10:00,19.71,19.73,19.71,19.73,6600.0,18.6607,18.6796,18.6607,18.6796,6600.0
2009-07-16 13:15:00,19.73,19.73,19.73,19.73,5400.0,18.6796,18.6796,18.6796,18.6796,5400.0
2009-07-16 13:20:00,19.73,19.73,19.73,19.73,2800.0,18.6796,18.6796,18.6796,18.6796,2800.0
2009-07-16 13:25:00,19.73,19.73,19.73,19.73,2600.0,18.6796,18.6796,18.6796,18.6796,2600.0
2009-07-16 13:30:00,19.73,19.76,19.73,19.75,9600.0,18.6796,18.708,18.6796,18.6985,9600.0
2009-07-16 13:35:00,19.75,19.76,19.75,19.76,3800.0,18.6985,18.708,18.6985,18.708,3800.0
2009-07-16 13:40:00,19.77,19.8,19.77,19.8,8400.0,18.7175,18.7459,18.7175,18.7459,8400.0
2009-07-16 13:45:00,19.8,19.82,19.8,19.82,7800.0,18.7459,18.7648,18.7459,18.7648,7800.0
2009-07-16 13:50:00,19.82,19.84,19.81,19.83,15400.0,18.7648,18.7837,18.7553,18.7743,15400.0
2009-07-16 13:55:00,19.82,19.84,19.8,19.83,22000.0,18.7648,18.7837,18.7459,18.7743,22000.0
2009-07-16 14:00:00,19.83,19.85,19.8,19.8,16800.0,18.7743,18.7932,18.7459,18.7459,16800.0
2009-07-16 14:05:00,19.8,19.8,19.78,19.79,10000.0,18.7459,18.7459,18.7269,18.7364,10000.0
2009-07-16 14:10:00,19.78,19.81,19.77,19.81,7600.0,18.7269,18.7553,18.7175,18.7553,7600.0
2009-07-16 14:15:00,19.81,19.84,19.8,19.83,17200.0,18.7553,18.7837,18.7459,18.7743,17200.0
2009-07-16 14:20:00,19.83,19.85,19.83,19.85,14000.0,18.7743,18.7932,18.7743,18.7932,14000.0
2009-07-16 14:25:00,19.86,19.88,19.85,19.88,17800.0,18.8027,18.8216,18.7932,18.8216,17800.0
2009-07-16 14:30:00,19.87,19.88,19.86,19.86,10200.0,18.8121,18.8216,18.8027,18.8027,10200.0
2009-07-16 14:35:00,19.86,19.9,19.86,19.9,12600.0,18.8027,18.8405,18.8027,18.8405,12600.0
2009-07-16 14:40:00,19.9,19.91,19.89,19.89,25200.0,18.8405,18.85,18.8311,18.8311,25200.0
2009-07-16 14:45:00,19.89,19.92,19.86,19.92,22600.0,18.8311,18.8595,18.8027,18.8595,22600.0
2009-07-16 14:50:00,19.92,19.97,19.91,19.96,17200.0,18.8595,18.9068,18.85,18.8973,17200.0
2009-07-16 14:55:00,19.95,19.97,19.94,19.94,8400.0,18.8879,18.9068,18.8784,18.8784,8400.0
2009-07-16 15:00:00,19.95,19.95,19.92,19.92,4600.0,18.8879,18.8879,18.8595,18.8595,4600.0
2009-07-16 15:05:00,19.92,19.92,19.92,19.92,5600.0,18.8595,18.8595,18.8595,18.8595,5600.0
2009-07-16 15:10:00,19.92,19.93,19.92,19.93,9400.0,18.8595,18.8689,18.8595,18.8689,9400.0
2009-07-16 15:15:00,19.93,19.93,19.93,19.93,4200.0,18.8689,18.8689,18.8689,18.8689,4200.0
2009-07-16 15:20:00,19.93,19.94,19.93,19.94,14600.0,18.8689,18.8784,18.8689,18.8784,14600.0
2009-07-16 15:25:00,19.93,19.95,19.93,19.95,10400.0,18.8689,18.8879,18.8689,18.8879,10400.0
2009-07-16 15:30:00,19.95,19.95,19.93,19.93,11000.0,18.8879,18.8879,18.8689,18.8689,11000.0
2009-07-16 15:35:00,19.93,19.95,19.93,19.94,12000.0,18.8689,18.8879,18.8689,18.8784,12000.0
2009-07-16 15:40:00,19.94,19.99,19.93,19.97,29000.0,18.8784,18.9258,18.8689,18.9068,29000.0
2009-07-16 15:45:00,19.97,19.98,19.96,19.96,17600.0,18.9068,18.9163,18.8973,18.8973,17600.0
2009-07-16 15:50:00,19.96,19.96,19.91,19.91,21400.0,18.8973,18.8973,18.85,18.85,21400.0
2009-07-16 15:55:00,19.91,19.93,19.89,19.91,51400.0,18.85,18.8689,18.8311,18.85,51400.0
2009-07-17 09:30:00,19.86,20.0,19.86,19.97,27000.0,18.8027,18.9352,18.8027,18.9068,27000.0
2009-07-17 09:35:00,19.98,19.98,19.89,19.9,5400.0,18.9163,18.9163,18.8311,18.8405,5400.0
2009-07-17 09:40:00,19.86,19.89,19.86,19.86,4200.0,18.8027,18.8311,18.8027,18.8027,4200.0
2009-07-17 09:45:00,19.86,19.88,19.86,19.86,4400.0,18.8027,18.8216,18.8027,18.8027,4400.0
2009-07-17 09:50:00,19.83,19.83,19.8,19.8,3600.0,18.7743,18.7743,18.7459,18.7459,3600.0
2009-07-17 09:55:00,19.8,19.82,19.79,19.82,4600.0,18.7459,18.7648,18.7364,18.7648,4600.0
2009-07-17 10:00:00,19.84,19.85,19.83,19.85,9600.0,18.7837,18.7932,18.7743,18.7932,9600.0
2009-07-17 10:05:00,19.85,19.85,19.85,19.85,7400.0,18.7932,18.7932,18.7932,18.7932,7400.0
2009-07-17 10:10:00,19.85,19.89,19.85,19.88,5400.0,18.7932,18.8311,18.7932,18.8216,5400.0
2009-07-17 10:15:00,19.88,19.9,19.86,19.9,5400.0,18.8216,18.8405,18.8027,18.8405,5400.0
2009-07-17 10:20:00,19.92,19.96,19.9,19.93,5600.0,18.8595,18.8973,18.8405,18.8689,5600.0
2009-07-17 10:25:00,19.93,19.94,19.89,19.89,6400.0,18.8689,18.8784,18.8311,18.8311,6400.0
2009-07-17 10:30:00,19.89,19.9,19.88,19.9,6600.0,18.8311,18.8405,18.8216,18.8405,6600.0
2009-07-17 10:35:00,19.89,19.89,19.87,19.87,4200.0,18.8311,18.8311,18.8121,18.8121,4200.0
2009-07-17 10:40:00,19.87,19.87,19.85,19.85,3800.0,18.8121,18.8121,18.7932,18.7932,3800.0
2009-07-17 10:45:00,19.85,19.86,19.84,19.84,6800.0,18.7932,18.8027,18.7837,18.7837,6800.0
2009-07-17 10:50:00,19.84,19.85,19.83,19.83,3000.0,18.7837,18.7932,18.7743,18.7743,3000.0
2009-07-17 10:55:00,19.82,19.88,19.82,19.88,4400.0,18.7648,18.8216,18.7648,18.8216,4400.0
2009-07-17 11:00:00,19.89,19.91,19.89,19.91,2200.0,18.8311,18.85,18.8311,18.85,2200.0
2009-07-17 11:05:00,19.91,19.93,19.91,19.93,5600.0,18.85,18.8689,18.85,18.8689,5600.0
2009-07-17 11:10:00,19.93,19.93,19.92,19.92,1800.0,18.8689,18.8689,18.8595,18.8595,1800.0
2009-07-17 11:15:00,19.91,19.91,19.89,19.89,2600.0,18.85,18.85,18.8311,18.8311,2600.0
2009-07-17 11:20:00,19.89,19.91,19.89,19.91,2800.0,18.8311,18.85,18.8311,18.85,2800.0
2009-07-17 11:25:00,19.91,19.93,19.91,19.93,6200.0,18.85,18.8689,18.85,18.8689,6200.0
2009-07-17 11:30:00,19.92,19.92,19.9,19.91,4000.0,18.8595,18.8595,18.8405,18.85,4000.0
2009-07-17 11:35:00,19.92,19.92,19.92,19.92,400.0,18.8595,18.8595,18.8595,18.8595,400.0
2009-07-17 11:40:00,19.94,19.96,19.93,19.96,5200.0,18.8784,18.8973,18.8689,18.8973,5200.0
2009-07-17 11:45:00,19.95,19.95,19.93,19.94,2000.0,18.8879,18.8879,18.8689,18.8784,2000.0
2009-07-17 11:50:00,19.94,19.95,19.93,19.94,2400.0,18.8784,18.8879,18.8689,18.8784,2400.0
2009-07-17 11:55:00,19.93,19.93,19.91,19.92,3200.0,18.8689,18.8689,18.85,18.8595,3200.0
2009-07-17 12:00:00,19.91,19.93,19.9,19.93,7400.0,18.85,18.8689,18.8405,18.8689,7400.0
2009-07-17 12:05:00,19.93,19.96,19.93,19.94,5200.0,18.8689,18.8973,18.8689,18.8784,5200.0
2009-07-17 12:10:00,19.95,19.96,19.95,19.96,1400.0,18.8879,18.8973,18.8879,18.8973,1400.0
2009-07-17 12:15:00,19.96,19.97,19.93,19.93,3000.0,18.8973,18.9068,18.8689,18.8689,3000.0
2009-07-17 12:20:00,19.95,19.96,19.94,19.96,9600.0,18.8879,18.8973,18.8784,18.8973,9600.0
2009-07-17 12:25:00,19.96,19.96,19.93,19.93,9000.0,18.8973,18.8973,18.8689,18.8689,9000.0
2009-07-17 12:30:00,19.93,19.93,19.93,19.93,1400.0,18.8689,18.8689,18.8689,18.8689,1400.0
2009-07-17 12:35:00,19.93,19.95,19.93,19.95,3000.0,18.8689,18.8879,18.8689,18.8879,3000.0
2009-07-17 12:40:00,19.95,19.97,19.95,19.96,1800.0,18.8879,18.9068,18.8879,18.8973,1800.0
2009-07-17 12:45:00,19.95,19.97,19.95,19.96,1800.0,18.8879,18.9068,18.8879,18.8973,1800.0
2009-07-17 12:50:00,19.96,19.96,19.95,19.96,1800.0,18.8973,18.8973,18.8879,18.8973,1800.0
2009-07-17 12:55:00,19.95,19.96,19.95,19.96,4200.0,18.8879,18.8973,18.8879,18.8973,4200.0
2009-07-17 13:00:00,19.97,19.97,19.95,19.97,1800.0,18.9068,18.9068,18.8879,18.9068,1800.0
2009-07-17 13:05:00,19.95,19.96,19.95,19.95,1800.0,18.8879,18.8973,18.8879,18.8879,1800.0
2009-07-17 13:10:00,19.95,19.95,19.95,19.95,400.0,18.8879,18.8879,18.8879,18.8879,400.0
2009-07-17 13:15:00,19.95,19.95,19.94,19.95,1600.0,18.8879,18.8879,18.8784,18.8879,1600.0
2009-07-17 13:20:00,19.95,19.99,19.95,19.98,3000.0,18.8879,18.9258,18.8879,18.9163,3000.0
2009-07-17 13:25:00,19.97,19.98,19.97,19.98,1600.0,18.9068,18.9163,18.9068,18.9163,1600.0
2009-07-17 13:30:00,19.99,20.0,19.98,20.0,5600.0,18.9258,18.9352,18.9163,18.9352,5600.0
2009-07-17 13:35:00,20.0,20.0,20.0,20.0,4800.0,18.9352,18.9352,18.9352,18.9352,4800.0
2009-07-17 13:40:00,19.99,19.99,19.98,19.99,3200.0,18.9258,18.9258,18.9163,18.9258,3200.0
2009-07-17 13:45:00,19.99,20.0,19.99,20.0,4400.0,18.9258,18.9352,18.9258,18.9352,4400.0
2009-07-17 13:50:00,20.0,20.0,19.98,19.99,5000.0,18.9352,18.9352,18.9163,18.9258,5000.0
2009-07-17 13:55:00,19.98,19.99,19.97,19.97,5600.0,18.9163,18.9258,18.9068,18.9068,5600.0
2009-07-17 14:00:00,19.97,19.99,19.97,19.99,3600.0,18.9068,18.9258,18.9068,18.9258,3600.0
2009-07-17 14:05:00,19.99,19.99,19.98,19.99,1400.0,18.9258,18.9258,18.9163,18.9258,1400.0
2009-07-17 14:10:00,19.99,19.99,19.98,19.99,4800.0,18.9258,18.9258,18.9163,18.9258,4800.0
2009-07-17 14:15:00,19.99,19.99,19.98,19.99,2200.0,18.9258,18.9258,18.9163,18.9258,2200.0
2009-07-17 14:20:00,19.98,19.98,19.97,19.97,2200.0,18.9163,18.9163,18.9068,18.9068,2200.0
2009-07-17 14:25:00,19.98,19.99,19.98,19.99,800.0,18.9163,18.9258,18.9163,18.9258,800.0
2009-07-17 14:30:00,19.99,19.99,19.98,19.99,3000.0,18.9258,18.9258,18.9163,18.9258,3000.0
2009-07-17 14:35:00,19.99,19.99,19.99,19.99,3200.0,18.9258,18.9258,18.9258,18.9258,3200.0
2009-07-17 14:40:00,19.99,19.99,19.97,19.98,4800.0,18.9258,18.9258,18.9068,18.9163,4800.0
2009-07-17 14:45:00,19.98,19.99,19.97,19.97,2600.0,18.9163,18.9258,18.9068,18.9068,2600.0
2009-07-17 14:50:00,19.98,19.99,19.98,19.98,2800.0,18.9163,18.9258,18.9163,18.9163,2800.0
2009-07-17 14:55:00,19.99,19.99,19.96,19.98,7400.0,18.9258,18.9258,18.8973,18.9163,7400.0
2009-07-17 15:00:00,19.98,19.99,19.98,19.99,2800.0,18.9163,18.9258,18.9163,18.9258,2800.0
2009-07-17 15:05:00,19.98,19.98,19.96,19.97,4000.0,18.9163,18.9163,18.8973,18.9068,4000.0
2009-07-17 15:10:00,19.96,19.97,19.96,19.97,2800.0,18.8973,18.9068,18.8973,18.9068,2800.0
2009-07-17 15:15:00,19.96,19.96,19.96,19.96,3000.0,18.8973,18.8973,18.8973,18.8973,3000.0
2009-07-17 15:20:00,19.97,19.97,19.97,19.97,4000.0,18.9068,18.9068,18.9068,18.9068,4000.0
2009-07-17 15:25:00,19.95,19.96,19.94,19.95,3400.0,18.8879,18.8973,18.8784,18.8879,3400.0
2009-07-17 15:30:00,19.95,19.96,19.93,19.96,4800.0,18.8879,18.8973,18.8689,18.8973,4800.0
2009-07-17 15:35:00,19.95,19.97,19.95,19.95,3800.0,18.8879,18.9068,18.8879,18.8879,3800.0
2009-07-17 15:40:00,19.95,19.98,19.95,19.96,9400.0,18.8879,18.9163,18.8879,18.8973,9400.0
2009-07-17 15:45:00,19.96,19.97,19.93,19.95,10400.0,18.8973,18.9068,18.8689,18.8879,10400.0
2009-07-17 15:50:00,19.95,19.98,19.95,19.97,10000.0,18.8879,18.9163,18.8879,18.9068,10000.0
2009-07-17 15:55:00,19.96,19.98,19.93,19.97,26000.0,18.8973,18.9163,18.8689,18.9068,26000.0
2009-07-20 09:30:00,19.97,20.0,19.89,19.98,22200.0,18.9068,18.9352,18.8311,18.9163,22200.0
2009-07-20 09:35:00,19.98,19.99,19.92,19.99,4800.0,18.9163,18.9258,18.8595,18.9258,4800.0
2009-07-20 09:40:00,19.99,20.0,19.96,19.96,13000.0,18.9258,18.9352,18.8973,18.8973,13000.0
2009-07-20 09:45:00,19.96,19.99,19.96,19.99,6800.0,18.8973,18.9258,18.8973,18.9258,6800.0
2009-07-20 09:50:00,19.98,20.0,19.97,19.99,11800.0,18.9163,18.9352,18.9068,18.9258,11800.0
2009-07-20 09:55:00,19.99,20.0,19.98,19.98,10200.0,18.9258,18.9352,18.9163,18.9163,10200.0
2009-07-20 10:00:00,19.98,20.05,19.98,20.02,93800.0,18.9163,18.9826,18.9163,18.9542,93800.0
2009-07-20 10:05:00,20.03,20.03,19.92,19.93,20800.0,18.9636,18.9636,18.8595,18.8689,20800.0
2009-07-20 10:10:00,19.92,19.98,19.91,19.98,8000.0,18.8595,18.9163,18.85,18.9163,8000.0
2009-07-20 10:15:00,19.98,20.0,19.98,20.0,2400.0,18.9163,18.9352,18.9163,18.9352,2400.0
2009-07-20 10:20:00,20.0,20.0,19.97,19.97,5600.0,18.9352,18.9352,18.9068,18.9068,5600.0
2009-07-20 10:25:00,19.97,20.01,19.97,20.01,30000.0,18.9068,18.9447,18.9068,18.9447,30000.0
2009-07-20 10:30:00,20.02,20.11,20.02,20.08,68400.0,18.9542,19.0394,18.9542,19.011,68400.0
2009-07-20 10:35:00,20.08,20.08,20.06,20.06,12200.0,19.011,19.011,18.992,18.992,12200.0
2009-07-20 10:40:00,20.08,20.08,20.04,20.06,7000.0,19.011,19.011,18.9731,18.992,7000.0
2009-07-20 10:45:00,20.07,20.08,20.05,20.05,3000.0,19.0015,19.011,18.9826,18.9826,3000.0
2009-07-20 10:50:00,20.05,20.09,20.05,20.08,5400.0,18.9826,19.0204,18.9826,19.011,5400.0
2009-07-20 10:55:00,20.11,20.11,20.1,20.1,1800.0,19.0394,19.0394,19.0299,19.0299,1800.0
2009-07-20 11:00:00,20.09,20.1,20.09,20.1,2800.0,19.0204,19.0299,19.0204,19.0299,2800.0
2009-07-20 11:05:00,20.1,20.11,20.07,20.11,4600.0,19.0299,19.0394,19.0015,19.0394,4600.0
2009-07-20 11:10:00,20.1,20.14,20.1,20.13,4200.0,19.0299,19.0678,19.0299,19.0583,4200.0
2009-07-20 11:15:00,20.14,20.14,20.1,20.11,6400.0,19.0678,19.0678,19.0299,19.0394,6400.0
2009-07-20 11:20:00,20.11,20.16,20.11,20.15,12000.0,19.0394,19.0867,19.0394,19.0772,12000.0
2009-07-20 11:25:00,20.15,20.17,20.15,20.15,10800.0,19.0772,19.0962,19.0772,19.0772,10800.0
2009-07-20 11:30:00,20.15,20.18,20.15,20.18,14600.0,19.0772,19.1056,19.0772,19.1056,14600.0
2009-07-20 11:35:00,20.18,20.2,20.17,20.18,13400.0,19.1056,19.1246,19.0962,19.1056,13400.0
2009-07-20 11:40:00,20.19,20.19,20.18,20.19,5000.0,19.1151,19.1151,19.1056,19.1151,5000.0
2009-07-20 11:45:00,20.19,20.2,20.17,20.17,8600.0,19.1151,19.1246,19.0962,19.0962,8600.0
2009-07-20 11:50:00,20.18,20.18,20.15,20.15,4200.0,19.1056,19.1056,19.0772,19.0772,4200.0
2009-07-20 11:55:00,20.16,20.16,20.13,20.16,7600.0,19.0867,19.0867,19.0583,19.0867,7600.0
2009-07-20 12:00:00,20.16,20.2,20.16,20.18,4800.0,19.0867,19.1246,19.0867,19.1056,4800.0
2009-07-20 12:05:00,20.2,20.2,20.18,20.19,8000.0,19.1246,19.1246,19.1056,19.1151,8000.0
2009-07-20 12:10:00,20.19,20.2,20.18,20.2,4200.0,19.1151,19.1246,19.1056,19.1246,4200.0
2009-07-20 12:15:00,20.18,20.2,20.18,20.2,5600.0,19.1056,19.1246,19.1056,19.1246,5600.0
2009-07-20 12:20:00,20.2,20.22,20.19,20.21,11600.0,19.1246,19.1435,19.1151,19.134,11600.0
2009-07-20 12:25:00,20.19,20.21,20.19,20.21,4200.0,19.1151,19.134,19.1151,19.134,4200.0
2009-07-20 12:30:00,20.21,20.23,20.2,20.23,9000.0,19.134,19.153,19.1246,19.153,9000.0
2009-07-20 12:35:00,20.23,20.23,20.22,20.23,6400.0,19.153,19.153,19.1435,19.153,6400.0
2009-07-20 12:40:00,20.23,20.25,20.23,20.24,7400.0,19.153,19.1719,19.153,19.1624,7400.0
2009-07-20 12:45:00,20.24,20.24,20.23,20.23,6800.0,19.1624,19.1624,19.153,19.153,6800.0
2009-07-20 12:50:00,20.23,20.24,20.23,20.23,7200.0,19.153,19.1624,19.153,19.153,7200.0
2009-07-20 12:55:00,20.23,20.23,20.22,20.23,3000.0,19.153,19.153,19.1435,19.153,3000.0
2009-07-20 13:00:00,20.22,20.23,20.22,20.22,3800.0,19.1435,19.153,19.1435,19.1435,3800.0
2009-07-20 13:05:00,20.22,20.22,20.2,20.21,11400.0,19.1435,19.1435,19.1246,19.134,11400.0
2009-07-20 13:10:00,20.21,20.21,20.18,20.18,7000.0,19.134,19.134,19.1056,19.1056,7000.0
2009-07-20 13:15:00,20.17,20.18,20.16,20.17,3400.0,19.0962,19.1056,19.0867,19.0962,3400.0
2009-07-20 13:20:00,20.17,20.18,20.17,20.17,7400.0,19.0962,19.1056,19.0962,19.0962,7400.0
2009-07-20 13:25:00,20.17,20.17,20.14,20.14,4000.0,19.0962,19.0962,19.0678,19.0678,4000.0
2009-07-20 13:30:00,20.14,20.14,20.13,20.13,4600.0,19.0678,19.0678,19.0583,19.0583,4600.0
2009-07-20 13:35:00,20.13,20.13,20.1,20.1,6000.0,19.0583,19.0583,19.0299,19.0299,6000.0
2009-07-20 13:40:00,20.1,20.1,20.1,20.1,1600.0,19.0299,19.0299,19.0299,19.0299,1600.0
2009-07-20 13:45:00,20.1,20.11,20.09,20.11,8200.0,19.0299,19.0394,19.0204,19.0394,8200.0
2009-07-20 13:50:00,20.11,20.11,20.09,20.09,4600.0,19.0394,19.0394,19.0204,19.0204,4600.0
2009-07-20 13:55:00,20.09,20.1,20.06,20.06,9800.0,19.0204,19.0299,18.992,18.992,9800.0
2009-07-20 14:00:00,20.07,20.07,20.05,20.05,6000.0,19.0015,19.0015,18.9826,18.9826,6000.0
2009-07-20 14:05:00,20.08,20.08,20.06,20.06,2000.0,19.011,19.011,18.992,18.992,2000.0
2009-07-20 14:10:00,20.06,20.09,20.06,20.08,800.0,18.992,19.0204,18.992,19.011,800.0
2009-07-20 14:15:00,20.08,20.1,20.07,20.08,7000.0,19.011,19.0299,19.0015,19.011,7000.0
2009-07-20 14:20:00,20.1,20.1,20.07,20.07,2200.0,19.0299,19.0299,19.0015,19.0015,2200.0
2009-07-20 14:25:00,20.08,20.08,20.06,20.06,1600.0,19.011,19.011,18.992,18.992,1600.0
2009-07-20 14:30:00,20.06,20.06,20.05,20.06,12400.0,18.992,18.992,18.9826,18.992,12400.0
2009-07-20 14:35:00,20.06,20.07,20.03,20.03,6000.0,18.992,19.0015,18.9636,18.9636,6000.0
2009-07-20 14:40:00,20.04,20.06,20.04,20.06,4000.0,18.9731,18.992,18.9731,18.992,4000.0
2009-07-20 14:45:00,20.06,20.08,20.06,20.08,800.0,18.992,19.011,18.992,19.011,800.0
2009-07-20 14:50:00,20.08,20.08,20.06,20.07,4000.0,19.011,19.011,18.992,19.0015,4000.0
2009-07-20 14:55:00,20.07,20.09,20.07,20.09,2200.0,19.0015,19.0204,19.0015,19.0204,2200.0
2009-07-20 15:00:00,20.1,20.12,20.1,20.12,2400.0,19.0299,19.0488,19.0299,19.0488,2400.0
2009-07-20 15:05:00,20.12,20.16,20.11,20.16,9200.0,19.0488,19.0867,19.0394,19.0867,9200.0
2009-07-20 15:10:00,20.15,20.16,20.15,20.15,8200.0,19.0772,19.0867,19.0772,19.0772,8200.0
2009-07-20 15:15:00,20.15,20.15,20.14,20.14,10400.0,19.0772,19.0772,19.0678,19.0678,10400.0
2009-07-20 15:20:00,20.15,20.17,20.14,20.17,6000.0,19.0772,19.0962,19.0678,19.0962,6000.0
2009-07-20 15:25:00,20.17,20.17,20.16,20.16,8400.0,19.0962,19.0962,19.0867,19.0867,8400.0
2009-07-20 15:30:00,20.16,20.16,20.14,20.16,14400.0,19.0867,19.0867,19.0678,19.0867,14400.0
2009-07-20 15:35:00,20.16,20.18,20.15,20.18,11200.0,19.0867,19.1056,19.0772,19.1056,11200.0
2009-07-20 15:40:00,20.17,20.18,20.15,20.18,13800.0,19.0962,19.1056,19.0772,19.1056,13800.0
2009-07-20 15:45:00,20.18,20.19,20.18,20.19,16600.0,19.1056,19.1151,19.1056,19.1151,16600.0
2009-07-20 15:50:00,20.19,20.23,20.18,20.18,21800.0,19.1151,19.153,19.1056,19.1056,21800.0
2009-07-20 15:55:00,20.18,20.18,20.16,20.16,29800.0,19.1056,19.1056,19.0867,19.0867,29800.0
2009-07-21 09:30:00,20.3,20.41,19.93,20.25,19600.0,19.2192,19.3234,18.8689,19.1719,19600.0
2009-07-21 09:35:00,20.25,20.25,20.22,20.24,6000.0,19.1719,19.1719,19.1435,19.1624,6000.0
2009-07-21 09:40:00,20.29,20.29,20.17,20.17,9200.0,19.2098,19.2098,19.0962,19.0962,9200.0
2009-07-21 09:45:00,20.18,20.22,20.17,20.18,10600.0,19.1056,19.1435,19.0962,19.1056,10600.0
2009-07-21 09:50:00,20.18,20.25,20.18,20.25,4000.0,19.1056,19.1719,19.1056,19.1719,4000.0
2009-07-21 09:55:00,20.25,20.31,20.25,20.27,2800.0,19.1719,19.2287,19.1719,19.1908,2800.0
2009-07-21 10:00:00,20.27,20.27,20.14,20.15,7200.0,19.1908,19.1908,19.0678,19.0772,7200.0
2009-07-21 10:05:00,20.15,20.18,20.15,20.18,5000.0,19.0772,19.1056,19.0772,19.1056,5000.0
2009-07-21 10:10:00,20.16,20.25,20.15,20.25,6200.0,19.0867,19.1719,19.0772,19.1719,6200.0
2009-07-21 10:15:00,20.25,20.25,20.23,20.23,6800.0,19.1719,19.1719,19.153,19.153,6800.0
2009-07-21 10:20:00,20.22,20.22,20.2,20.2,5000.0,19.1435,19.1435,19.1246,19.1246,5000.0
2009-07-21 10:25:00,20.2,20.2,20.17,20.17,2600.0,19.1246,19.1246,19.0962,19.0962,2600.0
2009-07-21 10:30:00,20.17,20.21,20.16,20.21,7000.0,19.0962,19.134,19.0867,19.134,7000.0
2009-07-21 10:35:00,20.21,20.24,20.16,20.16,10200.0,19.134,19.1624,19.0867,19.0867,10200.0
2009-07-21 10:40:00,20.17,20.17,20.15,20.15,5600.0,19.0962,19.0962,19.0772,19.0772,5600.0
2009-07-21 10:45:00,20.15,20.16,20.15,20.15,4000.0,19.0772,19.0867,19.0772,19.0772,4000.0
2009-07-21 10:50:00,20.15,20.15,20.11,20.11,4400.0,19.0772,19.0772,19.0394,19.0394,4400.0
2009-07-21 10:55:00,20.11,20.11,20.1,20.11,7000.0,19.0394,19.0394,19.0299,19.0394,7000.0
2009-07-21 11:00:00,20.12,20.14,20.12,20.14,1000.0,19.0488,19.0678,19.0488,19.0678,1000.0
2009-07-21 11:05:00,20.14,20.17,20.14,20.17,1400.0,19.0678,19.0962,19.0678,19.0962,1400.0
2009-07-21 11:10:00,20.17,20.18,20.16,20.16,5600.0,19.0962,19.1056,19.0867,19.0867,5600.0
2009-07-21 11:15:00,20.16,20.22,20.16,20.2,3000.0,19.0867,19.1435,19.0867,19.1246,3000.0
2009-07-21 11:20:00,20.2,20.2,20.2,20.2,200.0,19.1246,19.1246,19.1246,19.1246,200.0
2009-07-21 11:25:00,20.2,20.2,20.19,20.19,600.0,19.1246,19.1246,19.1151,19.1151,600.0
2009-07-21 11:30:00,20.2,20.2,20.15,20.18,4600.0,19.1246,19.1246,19.0772,19.1056,4600.0
2009-07-21 11:35:00,20.2,20.22,20.2,20.2,3800.0,19.1246,19.1435,19.1246,19.1246,3800.0
2009-07-21 11:40:00,20.2,20.2,20.15,20.16,4000.0,19.1246,19.1246,19.0772,19.0867,4000.0
2009-07-21 11:45:00,20.14,20.15,20.13,20.15,1800.0,19.0678,19.0772,19.0583,19.0772,1800.0
2009-07-21 11:50:00,20.14,20.14,20.11,20.13,1400.0,19.0678,19.0678,19.0394,19.0583,1400.0
2009-07-21 11:55:00,20.12,20.13,20.1,20.13,3600.0,19.0488,19.0583,19.0299,19.0583,3600.0
2009-07-21 12:00:00,20.13,20.19,20.13,20.19,2200.0,19.0583,19.1151,19.0583,19.1151,2200.0
2009-07-21 12:05:00,20.19,20.19,20.18,20.18,1600.0,19.1151,19.1151,19.1056,19.1056,1600.0
2009-07-21 12:10:00,20.18,20.18,20.18,20.18,1200.0,19.1056,19.1056,19.1056,19.1056,1200.0
2009-07-21 12:15:00,20.17,20.17,20.16,20.16,2200.0,19.0962,19.0962,19.0867,19.0867,2200.0
2009-07-21 12:20:00,20.15,20.15,20.15,20.15,400.0,19.0772,19.0772,19.0772,19.0772,400.0
2009-07-21 12:25:00,20.15,20.18,20.15,20.18,3200.0,19.0772,19.1056,19.0772,19.1056,3200.0
2009-07-21 12:30:00,20.18,20.18,20.15,20.15,2600.0,19.1056,19.1056,19.0772,19.0772,2600.0
2009-07-21 12:35:00,20.14,20.18,20.14,20.18,2400.0,19.0678,19.1056,19.0678,19.1056,2400.0
2009-07-21 12:40:00,20.17,20.17,20.15,20.15,600.0,19.0962,19.0962,19.0772,19.0772,600.0
2009-07-21 12:45:00,20.14,20.16,20.14,20.16,2200.0,19.0678,19.0867,19.0678,19.0867,2200.0
2009-07-21 12:50:00,20.15,20.15,20.11,20.11,11400.0,19.0772,19.0772,19.0394,19.0394,11400.0
2009-07-21 12:55:00,20.11,20.11,20.11,20.11,400.0,19.0394,19.0394,19.0394,19.0394,400.0
2009-07-21 13:00:00,20.11,20.12,20.09,20.09,13400.0,19.0394,19.0488,19.0204,19.0204,13400.0
2009-07-21 13:05:00,20.08,20.08,20.08,20.08,1000.0,19.011,19.011,19.011,19.011,1000.0
2009-07-21 13:10:00,20.08,20.08,20.08,20.08,2600.0,19.011,19.011,19.011,19.011,2600.0
2009-07-21 13:15:00,20.08,20.1,20.07,20.09,5600.0,19.011,19.0299,19.0015,19.0204,5600.0
2009-07-21 13:20:00,20.1,20.1,20.08,20.1,3000.0,19.0299,19.0299,19.011,19.0299,3000.0
2009-07-21 13:25:00,20.11,20.11,20.09,20.1,2800.0,19.0394,19.0394,19.0204,19.0299,2800.0
2009-07-21 13:30:00,20.1,20.11,20.1,20.1,4200.0,19.0299,19.0394,19.0299,19.0299,4200.0
2009-07-21 13:35:00,20.1,20.1,20.08,20.09,3200.0,19.0299,19.0299,19.011,19.0204,3200.0
2009-07-21 13:40:00,20.09,20.11,20.09,20.11,3000.0,19.0204,19.0394,19.0204,19.0394,3000.0
2009-07-21 13:45:00,20.11,20.13,20.1,20.13,2600.0,19.0394,19.0583,19.0299,19.0583,2600.0
2009-07-21 13:50:00,20.12,20.13,20.12,20.12,2800.0,19.0488,19.0583,19.0488,19.0488,2800.0
2009-07-21 13:55:00,20.12,20.14,20.12,20.13,1800.0,19.0488,19.0678,19.0488,19.0583,1800.0
2009-07-21 14:00:00,20.13,20.14,20.13,20.13,2200.0,19.0583,19.0678,19.0583,19.0583,2200.0
2009-07-21 14:05:00,20.13,20.14,20.12,20.12,4000.0,19.0583,19.0678,19.0488,19.0488,4000.0
2009-07-21 14:10:00,20.11,20.13,20.11,20.13,3600.0,19.0394,19.0583,19.0394,19.0583,3600.0
2009-07-21 14:15:00,20.13,20.15,20.12,20.12,2800.0,19.0583,19.0772,19.0488,19.0488,2800.0
2009-07-21 14:20:00,20.13,20.14,20.13,20.14,2400.0,19.0583,19.0678,19.0583,19.0678,2400.0
2009-07-21 14:25:00,20.13,20.14,20.13,20.13,1400.0,19.0583,19.0678,19.0583,19.0583,1400.0
2009-07-21 14:30:00,20.14,20.15,20.12,20.14,4600.0,19.0678,19.0772,19.0488,19.0678,4600.0
2009-07-21 14:35:00,20.14,20.19,20.14,20.18,4000.0,19.0678,19.1151,19.0678,19.1056,4000.0
2009-07-21 14:40:00,20.17,20.17,20.15,20.15,3200.0,19.0962,19.0962,19.0772,19.0772,3200.0
2009-07-21 14:45:00,20.15,20.16,20.14,20.16,4000.0,19.0772,19.0867,19.0678,19.0867,4000.0
2009-07-21 14:50:00,20.16,20.18,20.16,20.18,3600.0,19.0867,19.1056,19.0867,19.1056,3600.0
2009-07-21 14:55:00,20.17,20.17,20.14,20.17,5600.0,19.0962,19.0962,19.0678,19.0962,5600.0
2009-07-21 15:00:00,20.18,20.18,20.15,20.15,6200.0,19.1056,19.1056,19.0772,19.0772,6200.0
2009-07-21 15:05:00,20.15,20.15,20.13,20.14,4400.0,19.0772,19.0772,19.0583,19.0678,4400.0
2009-07-21 15:10:00,20.14,20.15,20.13,20.15,6400.0,19.0678,19.0772,19.0583,19.0772,6400.0
2009-07-21 15:15:00,20.15,20.16,20.12,20.15,21800.0,19.0772,19.0867,19.0488,19.0772,21800.0
2009-07-21 15:20:00,20.15,20.18,20.15,20.18,7000.0,19.0772,19.1056,19.0772,19.1056,7000.0
2009-07-21 15:25:00,20.18,20.22,20.18,20.21,8800.0,19.1056,19.1435,19.1056,19.134,8800.0
2009-07-21 15:30:00,20.21,20.22,20.19,20.22,6600.0,19.134,19.1435,19.1151,19.1435,6600.0
2009-07-21 15:35:00,20.22,20.23,20.21,20.23,12400.0,19.1435,19.153,19.134,19.153,12400.0
2009-07-21 15:40:00,20.23,20.25,20.22,20.25,25400.0,19.153,19.1719,19.1435,19.1719,25400.0
2009-07-21 15:45:00,20.25,20.25,20.22,20.23,12000.0,19.1719,19.1719,19.1435,19.153,12000.0
2009-07-21 15:50:00,20.23,20.26,20.22,20.25,27800.0,19.153,19.1814,19.1435,19.1719,27800.0
2009-07-21 15:55:00,20.25,20.29,20.25,20.28,30200.0,19.1719,19.2098,19.1719,19.2003,30200.0
2009-07-22 09:30:00,20.2,20.32,20.18,20.23,22200.0,19.1246,19.2382,19.1056,19.153,22200.0
2009-07-22 09:35:00,20.25,20.36,20.19,20.36,19600.0,19.1719,19.2761,19.1151,19.2761,19600.0
2009-07-22 09:40:00,20.33,20.38,20.26,20.3,18600.0,19.2477,19.295,19.1814,19.2192,18600.0
2009-07-22 09:45:00,20.32,20.39,20.32,20.36,9600.0,19.2382,19.3045,19.2382,19.2761,9600.0
2009-07-22 09:50:00,20.36,20.36,20.28,20.28,19800.0,19.2761,19.2761,19.2003,19.2003,19800.0
2009-07-22 09:55:00,20.3,20.3,20.25,20.25,2600.0,19.2192,19.2192,19.1719,19.1719,2600.0
2009-07-22 10:00:00,20.27,20.33,20.26,20.3,10800.0,19.1908,19.2477,19.1814,19.2192,10800.0
2009-07-22 10:05:00,20.3,20.31,20.25,20.25,16800.0,19.2192,19.2287,19.1719,19.1719,16800.0
2009-07-22 10:10:00,20.25,20.25,20.21,20.23,18400.0,19.1719,19.1719,19.134,19.153,18400.0
2009-07-22 10:15:00,20.22,20.23,20.22,20.22,6200.0,19.1435,19.153,19.1435,19.1435,6200.0
2009-07-22 10:20:00,20.23,20.25,20.23,20.25,9200.0,19.153,19.1719,19.153,19.1719,9200.0
2009-07-22 10:25:00,20.25,20.25,20.23,20.23,11400.0,19.1719,19.1719,19.153,19.153,11400.0
2009-07-22 10:30:00,20.24,20.26,20.22,20.22,11600.0,19.1624,19.1814,19.1435,19.1435,11600.0
2009-07-22 10:35:00,20.23,20.23,20.17,20.18,12800.0,19.153,19.153,19.0962,19.1056,12800.0
2009-07-22 10:40:00,20.17,20.18,20.17,20.18,9200.0,19.0962,19.1056,19.0962,19.1056,9200.0
2009-07-22 10:45:00,20.17,20.19,20.15,20.19,15400.0,19.0962,19.1151,19.0772,19.1151,15400.0
2009-07-22 10:50:00,20.18,20.2,20.18,20.18,14600.0,19.1056,19.1246,19.1056,19.1056,14600.0
2009-07-22 10:55:00,20.18,20.18,20.16,20.16,21000.0,19.1056,19.1056,19.0867,19.0867,21000.0
2009-07-22 11:00:00,20.16,20.19,20.12,20.19,21800.0,19.0867,19.1151,19.0488,19.1151,21800.0
2009-07-22 11:05:00,20.21,20.22,20.04,20.11,121200.0,19.134,19.1435,18.9731,19.0394,121200.0
2009-07-22 11:10:00,20.11,20.14,20.08,20.13,20000.0,19.0394,19.0678,19.011,19.0583,20000.0
2009-07-22 11:15:00,20.13,20.15,20.1,20.1,10000.0,19.0583,19.0772,19.0299,19.0299,10000.0
2009-07-22 11:20:00,20.11,20.11,20.06,20.06,6200.0,19.0394,19.0394,18.992,18.992,6200.0
2009-07-22 11:25:00,20.06,20.08,20.05,20.05,19800.0,18.992,19.011,18.9826,18.9826,19800.0
2009-07-22 11:30:00,20.06,20.07,20.05,20.06,3600.0,18.992,19.0015,18.9826,18.992,3600.0
2009-07-22 11:35:00,20.06,20.07,20.04,20.05,4800.0,18.992,19.0015,18.9731,18.9826,4800.0
2009-07-22 11:40:00,20.03,20.07,20.03,20.04,4000.0,18.9636,19.0015,18.9636,18.9731,4000.0
2009-07-22 11:45:00,20.05,20.05,20.01,20.01,2200.0,18.9826,18.9826,18.9447,18.9447,2200.0
2009-07-22 11:50:00,20.04,20.04,20.03,20.03,600.0,18.9731,18.9731,18.9636,18.9636,600.0
2009-07-22 11:55:00,20.04,20.05,20.03,20.05,12000.0,18.9731,18.9826,18.9636,18.9826,12000.0
2009-07-22 12:00:00,20.05,20.08,20.03,20.06,34800.0,18.9826,19.011,18.9636,18.992,34800.0
2009-07-22 12:05:00,20.05,20.08,20.05,20.08,8600.0,18.9826,19.011,18.9826,19.011,8600.0
2009-07-22 12:10:00,20.07,20.08,20.06,20.06,4400.0,19.0015,19.011,18.992,18.992,4400.0
2009-07-22 12:15:00,20.05,20.07,20.05,20.05,2600.0,18.9826,19.0015,18.9826,18.9826,2600.0
2009-07-22 12:20:00,20.06,20.12,20.05,20.11,16600.0,18.992,19.0488,18.9826,19.0394,16600.0
2009-07-22 12:25:00,20.1,20.13,20.1,20.11,28200.0,19.0299,19.0583,19.0299,19.0394,28200.0
2009-07-22 12:30:00,20.11,20.15,20.1,20.14,12000.0,19.0394,19.0772,19.0299,19.0678,12000.0
2009-07-22 12:35:00,20.15,20.15,20.14,20.14,7000.0,19.0772,19.0772,19.0678,19.0678,7000.0
2009-07-22 12:40:00,20.14,20.15,20.14,20.15,1600.0,19.0678,19.0772,19.0678,19.0772,1600.0
2009-07-22 12:45:00,20.14,20.17,20.13,20.14,10600.0,19.0678,19.0962,19.0583,19.0678,10600.0
2009-07-22 12:50:00,20.14,20.16,20.11,20.11,10800.0,19.0678,19.0867,19.0394,19.0394,10800.0
2009-07-22 12:55:00,20.09,20.1,20.08,20.08,1400.0,19.0204,19.0299,19.011,19.011,1400.0
2009-07-22 13:00:00,20.07,20.09,20.07,20.08,3200.0,19.0015,19.0204,19.0015,19.011,3200.0
2009-07-22 13:05:00,20.07,20.07,20.07,20.07,2000.0,19.0015,19.0015,19.0015,19.0015,2000.0
2009-07-22 13:10:00,20.07,20.09,20.07,20.09,2000.0,19.0015,19.0204,19.0015,19.0204,2000.0
2009-07-22 13:15:00,20.08,20.1,20.08,20.1,1400.0,19.011,19.0299,19.011,19.0299,1400.0
2009-07-22 13:20:00,20.1,20.1,20.07,20.07,1400.0,19.0299,19.0299,19.0015,19.0015,1400.0
2009-07-22 13:25:00,20.06,20.06,20.04,20.04,8000.0,18.992,18.992,18.9731,18.9731,8000.0
2009-07-22 13:30:00,20.04,20.04,20.03,20.04,10400.0,18.9731,18.9731,18.9636,18.9731,10400.0
2009-07-22 13:35:00,20.04,20.04,20.04,20.04,7600.0,18.9731,18.9731,18.9731,18.9731,7600.0
2009-07-22 13:40:00,20.04,20.06,20.04,20.06,2000.0,18.9731,18.992,18.9731,18.992,2000.0
2009-07-22 13:45:00,20.06,20.1,20.06,20.1,10200.0,18.992,19.0299,18.992,19.0299,10200.0
2009-07-22 13:50:00,20.09,20.09,20.07,20.07,5400.0,19.0204,19.0204,19.0015,19.0015,5400.0
2009-07-22 13:55:00,20.08,20.09,20.08,20.09,4000.0,19.011,19.0204,19.011,19.0204,4000.0
2009-07-22 14:00:00,20.09,20.09,20.08,20.08,8800.0,19.0204,19.0204,19.011,19.011,8800.0
2009-07-22 14:05:00,20.09,20.09,20.07,20.08,3400.0,19.0204,19.0204,19.0015,19.011,3400.0
2009-07-22 14:10:00,20.08,20.11,20.08,20.1,8600.0,19.011,19.0394,19.011,19.0299,8600.0
2009-07-22 14:15:00,20.1,20.12,20.1,20.11,15000.0,19.0299,19.0488,19.0299,19.0394,15000.0
2009-07-22 14:20:00,20.11,20.11,20.1,20.11,5800.0,19.0394,19.0394,19.0299,19.0394,5800.0
2009-07-22 14:25:00,20.11,20.11,20.0,20.02,87600.0,19.0394,19.0394,18.9352,18.9542,87600.0
2009-07-22 14:30:00,20.03,20.04,20.02,20.04,3400.0,18.9636,18.9731,18.9542,18.9731,3400.0
2009-07-22 14:35:00,20.06,20.06,20.02,20.02,4400.0,18.992,18.992,18.9542,18.9542,4400.0
2009-07-22 14:40:00,20.03,20.08,20.03,20.07,15200.0,18.9636,19.011,18.9636,19.0015,15200.0
2009-07-22 14:45:00,20.07,20.07,20.07,20.07,1200.0,19.0015,19.0015,19.0015,19.0015,1200.0
2009-07-22 14:50:00,20.07,20.08,20.07,20.07,7400.0,19.0015,19.011,19.0015,19.0015,7400.0
2009-07-22 14:55:00,20.08,20.08,20.06,20.06,4200.0,19.011,19.011,18.992,18.992,4200.0
2009-07-22 15:00:00,20.06,20.07,20.06,20.07,5000.0,18.992,19.0015,18.992,19.0015,5000.0
2009-07-22 15:05:00,20.07,20.07,20.06,20.06,8400.0,19.0015,19.0015,18.992,18.992,8400.0
2009-07-22 15:10:00,20.07,20.07,20.04,20.04,14000.0,19.0015,19.0015,18.9731,18.9731,14000.0
2009-07-22 15:15:00,20.04,20.05,20.0,20.03,13200.0,18.9731,18.9826,18.9352,18.9636,13200.0
2009-07-22 15:20:00,20.04,20.07,20.03,20.04,23000.0,18.9731,19.0015,18.9636,18.9731,23000.0
2009-07-22 15:25:00,20.05,20.05,20.03,20.04,13000.0,18.9826,18.9826,18.9636,18.9731,13000.0
2009-07-22 15:30:00,20.05,20.06,20.03,20.06,18800.0,18.9826,18.992,18.9636,18.992,18800.0
2009-07-22 15:35:00,20.06,20.08,20.04,20.05,20000.0,18.992,19.011,18.9731,18.9826,20000.0
2009-07-22 15:40:00,20.04,20.08,20.0,20.05,131200.0,18.9731,19.011,18.9352,18.9826,131200.0
2009-07-22 15:45:00,20.05,20.07,20.0,20.06,59800.0,18.9826,19.0015,18.9352,18.992,59800.0
2009-07-22 15:50:00,20.05,20.1,20.02,20.09,38200.0,18.9826,19.0299,18.9542,19.0204,38200.0
2009-07-22 15:55:00,20.1,20.11,19.98,19.99,196400.0,19.0299,19.0394,18.9163,18.9258,196400.0
2009-07-23 09:30:00,20.08,20.12,20.0,20.03,7600.0,19.011,19.0488,18.9352,18.9636,7600.0
2009-07-23 09:35:00,20.02,20.05,19.97,20.0,11800.0,18.9542,18.9826,18.9068,18.9352,11800.0
2009-07-23 09:40:00,20.06,20.11,20.05,20.05,11400.0,18.992,19.0394,18.9826,18.9826,11400.0
2009-07-23 09:45:00,20.05,20.1,20.05,20.08,11400.0,18.9826,19.0299,18.9826,19.011,11400.0
2009-07-23 09:50:00,20.07,20.07,20.06,20.07,4000.0,19.0015,19.0015,18.992,19.0015,4000.0
2009-07-23 09:55:00,20.08,20.17,20.08,20.16,13400.0,19.011,19.0962,19.011,19.0867,13400.0
2009-07-23 10:00:00,20.16,20.21,20.11,20.14,76800.0,19.0867,19.134,19.0394,19.0678,76800.0
2009-07-23 10:05:00,20.14,20.21,20.13,20.21,6400.0,19.0678,19.134,19.0583,19.134,6400.0
2009-07-23 10:10:00,20.22,20.24,20.21,20.22,5400.0,19.1435,19.1624,19.134,19.1435,5400.0
2009-07-23 10:15:00,20.22,20.26,20.22,20.22,11800.0,19.1435,19.1814,19.1435,19.1435,11800.0
2009-07-23 10:20:00,20.23,20.25,20.2,20.25,6400.0,19.153,19.1719,19.1246,19.1719,6400.0
2009-07-23 10:25:00,20.25,20.25,20.21,20.21,10800.0,19.1719,19.1719,19.134,19.134,10800.0
2009-07-23 10:30:00,20.21,20.24,20.21,20.21,13800.0,19.134,19.1624,19.134,19.134,13800.0
2009-07-23 10:35:00,20.23,20.25,20.21,20.23,29200.0,19.153,19.1719,19.134,19.153,29200.0
2009-07-23 10:40:00,20.22,20.23,20.18,20.18,10000.0,19.1435,19.153,19.1056,19.1056,10000.0
2009-07-23 10:45:00,20.18,20.21,20.18,20.18,10800.0,19.1056,19.134,19.1056,19.1056,10800.0
2009-07-23 10:50:00,20.2,20.2,20.15,20.15,16200.0,19.1246,19.1246,19.0772,19.0772,16200.0
2009-07-23 10:55:00,20.15,20.15,20.11,20.11,28800.0,19.0772,19.0772,19.0394,19.0394,28800.0
2009-07-23 11:00:00,20.11,20.15,20.11,20.14,22200.0,19.0394,19.0772,19.0394,19.0678,22200.0
2009-07-23 11:05:00,20.14,20.16,20.13,20.16,7400.0,19.0678,19.0867,19.0583,19.0867,7400.0
2009-07-23 11:10:00,20.15,20.16,20.13,20.14,21600.0,19.0772,19.0867,19.0583,19.0678,21600.0
2009-07-23 11:15:00,20.14,20.15,20.09,20.09,19800.0,19.0678,19.0772,19.0204,19.0204,19800.0
2009-07-23 11:20:00,20.1,20.1,20.04,20.06,30800.0,19.0299,19.0299,18.9731,18.992,30800.0
2009-07-23 11:25:00,20.06,20.07,20.02,20.04,39200.0,18.992,19.0015,18.9542,18.9731,39200.0
2009-07-23 11:30:00,20.05,20.06,20.0,20.0,25000.0,18.9826,18.992,18.9352,18.9352,25000.0
2009-07-23 11:35:00,20.0,20.0,19.96,19.96,30000.0,18.9352,18.9352,18.8973,18.8973,30000.0
2009-07-23 11:40:00,19.97,20.0,19.97,19.98,22800.0,18.9068,18.9352,18.9068,18.9163,22800.0
2009-07-23 11:45:00,19.99,20.0,19.99,20.0,5600.0,18.9258,18.9352,18.9258,18.9352,5600.0
2009-07-23 11:50:00,20.0,20.03,20.0,20.03,26600.0,18.9352,18.9636,18.9352,18.9636,26600.0
2009-07-23 11:55:00,20.04,20.08,20.0,20.01,65000.0,18.9731,19.011,18.9352,18.9447,65000.0
2009-07-23 12:00:00,20.0,20.05,20.0,20.0,36600.0,18.9352,18.9826,18.9352,18.9352,36600.0
2009-07-23 12:05:00,20.0,20.03,20.0,20.01,10000.0,18.9352,18.9636,18.9352,18.9447,10000.0
2009-07-23 12:10:00,20.01,20.07,20.01,20.07,14400.0,18.9447,19.0015,18.9447,19.0015,14400.0
2009-07-23 12:15:00,20.06,20.08,20.05,20.06,23000.0,18.992,19.011,18.9826,18.992,23000.0
2009-07-23 12:20:00,20.06,20.06,19.99,20.0,33400.0,18.992,18.992,18.9258,18.9352,33400.0
2009-07-23 12:25:00,20.0,20.0,19.98,20.0,13600.0,18.9352,18.9352,18.9163,18.9352,13600.0
2009-07-23 12:30:00,20.0,20.0,19.99,19.99,8800.0,18.9352,18.9352,18.9258,18.9258,8800.0
2009-07-23 12:35:00,20.0,20.0,19.99,19.99,6600.0,18.9352,18.9352,18.9258,18.9258,6600.0
2009-07-23 12:40:00,20.0,20.02,19.99,20.02,21600.0,18.9352,18.9542,18.9258,18.9542,21600.0
2009-07-23 12:45:00,20.02,20.02,20.0,20.02,18000.0,18.9542,18.9542,18.9352,18.9542,18000.0
2009-07-23 12:50:00,20.01,20.02,20.0,20.02,24000.0,18.9447,18.9542,18.9352,18.9542,24000.0
2009-07-23 12:55:00,20.02,20.02,20.01,20.01,18000.0,18.9542,18.9542,18.9447,18.9447,18000.0
2009-07-23 13:00:00,20.02,20.02,19.99,20.0,21000.0,18.9542,18.9542,18.9258,18.9352,21000.0
2009-07-23 13:05:00,20.0,20.0,20.0,20.0,5400.0,18.9352,18.9352,18.9352,18.9352,5400.0
2009-07-23 13:10:00,20.0,20.0,20.0,20.0,9600.0,18.9352,18.9352,18.9352,18.9352,9600.0
2009-07-23 13:15:00,20.0,20.0,20.0,20.0,7600.0,18.9352,18.9352,18.9352,18.9352,7600.0
2009-07-23 13:20:00,20.0,20.0,20.0,20.0,9600.0,18.9352,18.9352,18.9352,18.9352,9600.0
2009-07-23 13:25:00,20.0,20.0,20.0,20.0,15200.0,18.9352,18.9352,18.9352,18.9352,15200.0
2009-07-23 13:30:00,20.0,20.02,20.0,20.0,40000.0,18.9352,18.9542,18.9352,18.9352,40000.0
2009-07-23 13:35:00,20.0,20.01,20.0,20.01,18600.0,18.9352,18.9447,18.9352,18.9447,18600.0
2009-07-23 13:40:00,20.01,20.03,20.0,20.03,62600.0,18.9447,18.9636,18.9352,18.9636,62600.0
2009-07-23 13:45:00,20.03,20.11,20.03,20.1,14400.0,18.9636,19.0394,18.9636,19.0299,14400.0
2009-07-23 13:50:00,20.11,20.13,20.1,20.12,11600.0,19.0394,19.0583,19.0299,19.0488,11600.0
2009-07-23 13:55:00,20.12,20.13,20.11,20.11,13800.0,19.0488,19.0583,19.0394,19.0394,13800.0
2009-07-23 14:00:00,20.11,20.13,20.11,20.12,18200.0,19.0394,19.0583,19.0394,19.0488,18200.0
2009-07-23 14:05:00,20.13,20.13,20.11,20.11,12800.0,19.0583,19.0583,19.0394,19.0394,12800.0
2009-07-23 14:10:00,20.12,20.15,20.11,20.13,13200.0,19.0488,19.0772,19.0394,19.0583,13200.0
2009-07-23 14:15:00,20.14,20.17,20.14,20.16,19000.0,19.0678,19.0962,19.0678,19.0867,19000.0
2009-07-23 14:20:00,20.17,20.17,20.14,20.17,22400.0,19.0962,19.0962,19.0678,19.0962,22400.0
2009-07-23 14:25:00,20.17,20.17,20.15,20.15,22400.0,19.0962,19.0962,19.0772,19.0772,22400.0
2009-07-23 14:30:00,20.15,20.16,20.14,20.16,15000.0,19.0772,19.0867,19.0678,19.0867,15000.0
2009-07-23 14:35:00,20.16,20.2,20.16,20.2,13000.0,19.0867,19.1246,19.0867,19.1246,13000.0
2009-07-23 14:40:00,20.2,20.2,20.19,20.2,10600.0,19.1246,19.1246,19.1151,19.1246,10600.0
2009-07-23 14:45:00,20.2,20.21,20.18,20.18,31200.0,19.1246,19.134,19.1056,19.1056,31200.0
2009-07-23 14:50:00,20.18,20.18,20.14,20.14,24400.0,19.1056,19.1056,19.0678,19.0678,24400.0
2009-07-23 14:55:00,20.15,20.16,20.13,20.13,18200.0,19.0772,19.0867,19.0583,19.0583,18200.0
2009-07-23 15:00:00,20.14,20.17,20.13,20.15,36000.0,19.0678,19.0962,19.0583,19.0772,36000.0
2009-07-23 15:05:00,20.16,20.18,20.15,20.18,7200.0,19.0867,19.1056,19.0772,19.1056,7200.0
2009-07-23 15:10:00,20.18,20.24,20.17,20.24,19200.0,19.1056,19.1624,19.0962,19.1624,19200.0
2009-07-23 15:15:00,20.23,20.25,20.23,20.25,34000.0,19.153,19.1719,19.153,19.1719,34000.0
2009-07-23 15:20:00,20.25,20.25,20.21,20.21,27800.0,19.1719,19.1719,19.134,19.134,27800.0
2009-07-23 15:25:00,20.21,20.22,20.17,20.2,61400.0,19.134,19.1435,19.0962,19.1246,61400.0
2009-07-23 15:30:00,20.18,20.18,20.17,20.18,42600.0,19.1056,19.1056,19.0962,19.1056,42600.0
2009-07-23 15:35:00,20.18,20.18,20.15,20.15,24600.0,19.1056,19.1056,19.0772,19.0772,24600.0
2009-07-23 15:40:00,20.15,20.15,20.08,20.09,93400.0,19.0772,19.0772,19.011,19.0204,93400.0
2009-07-23 15:45:00,20.09,20.1,20.05,20.08,67400.0,19.0204,19.0299,18.9826,19.011,67400.0
2009-07-23 15:50:00,20.07,20.11,20.04,20.09,81400.0,19.0015,19.0394,18.9731,19.0204,81400.0
2009-07-23 15:55:00,20.09,20.17,20.08,20.11,196600.0,19.0204,19.0962,19.011,19.0394,196600.0
2009-07-24 09:30:00,21.5,21.61,20.63,20.87,186600.0,20.3554,20.4595,19.5317,19.7589,186600.0
2009-07-24 09:35:00,20.87,21.11,20.82,21.05,159000.0,19.7589,19.9861,19.7116,19.9293,159000.0
2009-07-24 09:40:00,21.05,21.38,20.84,21.17,215200.0,19.9293,20.2418,19.7305,20.0429,215200.0
2009-07-24 09:45:00,21.16,21.16,21.0,21.05,110000.0,20.0335,20.0335,19.882,19.9293,110000.0
2009-07-24 09:50:00,21.05,21.15,21.03,21.15,104000.0,19.9293,20.024,19.9104,20.024,104000.0
2009-07-24 09:55:00,21.12,21.27,21.0,21.25,90400.0,19.9956,20.1376,19.882,20.1187,90400.0
2009-07-24 10:00:00,21.24,21.49,21.15,21.48,117400.0,20.1092,20.3459,20.024,20.3364,117400.0
2009-07-24 10:05:00,21.48,21.65,21.41,21.52,94000.0,20.3364,20.4974,20.2702,20.3743,94000.0
2009-07-24 10:10:00,21.54,21.54,21.33,21.33,81600.0,20.3932,20.3932,20.1944,20.1944,81600.0
2009-07-24 10:15:00,21.33,21.34,21.23,21.26,82000.0,20.1944,20.2039,20.0997,20.1281,82000.0
2009-07-24 10:20:00,21.26,21.31,21.22,21.31,70000.0,20.1281,20.1755,20.0903,20.1755,70000.0
2009-07-24 10:25:00,21.33,21.4,21.32,21.36,53400.0,20.1944,20.2607,20.1849,20.2228,53400.0
2009-07-24 10:30:00,21.36,21.39,21.36,21.39,15600.0,20.2228,20.2512,20.2228,20.2512,15600.0
2009-07-24 10:35:00,21.39,21.4,21.27,21.27,36000.0,20.2512,20.2607,20.1376,20.1376,36000.0
2009-07-24 10:40:00,21.3,21.3,21.26,21.29,31000.0,20.166,20.166,20.1281,20.1565,31000.0
2009-07-24 10:45:00,21.29,21.29,21.22,21.27,43200.0,20.1565,20.1565,20.0903,20.1376,43200.0
2009-07-24 10:50:00,21.28,21.29,21.23,21.29,24800.0,20.1471,20.1565,20.0997,20.1565,24800.0
2009-07-24 10:55:00,21.28,21.3,21.23,21.24,15600.0,20.1471,20.166,20.0997,20.1092,15600.0
2009-07-24 11:00:00,21.24,21.24,21.13,21.19,67600.0,20.1092,20.1092,20.0051,20.0619,67600.0
2009-07-24 11:05:00,21.19,21.23,21.16,21.18,69400.0,20.0619,20.0997,20.0335,20.0524,69400.0
2009-07-24 11:10:00,21.18,21.18,21.15,21.15,32200.0,20.0524,20.0524,20.024,20.024,32200.0
2009-07-24 11:15:00,21.16,21.16,21.11,21.14,43600.0,20.0335,20.0335,19.9861,20.0145,43600.0
2009-07-24 11:20:00,21.14,21.15,21.13,21.14,21600.0,20.0145,20.024,20.0051,20.0145,21600.0
2009-07-24 11:25:00,21.14,21.14,21.1,21.1,27600.0,20.0145,20.0145,19.9767,19.9767,27600.0
2009-07-24 11:30:00,21.11,21.12,21.1,21.11,30600.0,19.9861,19.9956,19.9767,19.9861,30600.0
2009-07-24 11:35:00,21.11,21.11,21.08,21.1,43800.0,19.9861,19.9861,19.9577,19.9767,43800.0
2009-07-24 11:40:00,21.1,21.1,21.03,21.03,35600.0,19.9767,19.9767,19.9104,19.9104,35600.0
2009-07-24 11:45:00,21.04,21.09,21.01,21.09,19000.0,19.9199,19.9672,19.8914,19.9672,19000.0
2009-07-24 11:50:00,21.09,21.09,20.99,21.04,31400.0,19.9672,19.9672,19.8725,19.9199,31400.0
2009-07-24 11:55:00,21.02,21.13,21.02,21.11,31200.0,19.9009,20.0051,19.9009,19.9861,31200.0
2009-07-24 12:00:00,21.11,21.14,21.1,21.1,41600.0,19.9861,20.0145,19.9767,19.9767,41600.0
2009-07-24 12:05:00,21.1,21.11,21.08,21.1,23800.0,19.9767,19.9861,19.9577,19.9767,23800.0
2009-07-24 12:10:00,21.1,21.1,21.07,21.09,6400.0,19.9767,19.9767,19.9483,19.9672,6400.0
2009-07-24 12:15:00,21.09,21.1,21.08,21.08,15400.0,19.9672,19.9767,19.9577,19.9577,15400.0
2009-07-24 12:20:00,21.08,21.08,21.03,21.06,23400.0,19.9577,19.9577,19.9104,19.9388,23400.0
2009-07-24 12:25:00,21.06,21.06,21.03,21.05,16200.0,19.9388,19.9388,19.9104,19.9293,16200.0
2009-07-24 12:30:00,21.05,21.06,21.0,21.0,21800.0,19.9293,19.9388,19.882,19.882,21800.0
2009-07-24 12:35:00,21.0,21.06,21.0,21.06,16600.0,19.882,19.9388,19.882,19.9388,16600.0
2009-07-24 12:40:00,21.06,21.11,21.06,21.09,9600.0,19.9388,19.9861,19.9388,19.9672,9600.0
2009-07-24 12:45:00,21.09,21.11,21.09,21.09,31600.0,19.9672,19.9861,19.9672,19.9672,31600.0
2009-07-24 12:50:00,21.09,21.1,21.09,21.1,9000.0,19.9672,19.9767,19.9672,19.9767,9000.0
2009-07-24 12:55:00,21.1,21.1,21.09,21.1,5600.0,19.9767,19.9767,19.9672,19.9767,5600.0
2009-07-24 13:00:00,21.09,21.13,21.09,21.12,17600.0,19.9672,20.0051,19.9672,19.9956,17600.0
2009-07-24 13:05:00,21.12,21.13,21.12,21.13,7000.0,19.9956,20.0051,19.9956,20.0051,7000.0
2009-07-24 13:10:00,21.12,21.14,21.11,21.11,18000.0,19.9956,20.0145,19.9861,19.9861,18000.0
2009-07-24 13:15:00,21.11,21.11,21.08,21.1,18000.0,19.9861,19.9861,19.9577,19.9767,18000.0
2009-07-24 13:20:00,21.1,21.1,21.09,21.1,4800.0,19.9767,19.9767,19.9672,19.9767,4800.0
2009-07-24 13:25:00,21.1,21.13,21.1,21.13,5000.0,19.9767,20.0051,19.9767,20.0051,5000.0
2009-07-24 13:30:00,21.14,21.22,21.14,21.2,34200.0,20.0145,20.0903,20.0145,20.0713,34200.0
2009-07-24 13:35:00,21.2,21.24,21.18,21.24,17000.0,20.0713,20.1092,20.0524,20.1092,17000.0
2009-07-24 13:40:00,21.23,21.24,21.21,21.22,11600.0,20.0997,20.1092,20.0808,20.0903,11600.0
2009-07-24 13:45:00,21.23,21.24,21.23,21.24,8200.0,20.0997,20.1092,20.0997,20.1092,8200.0
2009-07-24 13:50:00,21.23,21.23,21.21,21.22,17200.0,20.0997,20.0997,20.0808,20.0903,17200.0
2009-07-24 13:55:00,21.2,21.2,21.18,21.18,7400.0,20.0713,20.0713,20.0524,20.0524,7400.0
2009-07-24 14:00:00,21.18,21.22,21.18,21.22,18400.0,20.0524,20.0903,20.0524,20.0903,18400.0
2009-07-24 14:05:00,21.22,21.25,21.22,21.25,11800.0,20.0903,20.1187,20.0903,20.1187,11800.0
2009-07-24 14:10:00,21.25,21.25,21.24,21.25,16400.0,20.1187,20.1187,20.1092,20.1187,16400.0
2009-07-24 14:15:00,21.25,21.29,21.25,21.27,29400.0,20.1187,20.1565,20.1187,20.1376,29400.0
2009-07-24 14:20:00,21.27,21.28,21.22,21.24,40800.0,20.1376,20.1471,20.0903,20.1092,40800.0
2009-07-24 14:25:00,21.24,21.25,21.23,21.23,13200.0,20.1092,20.1187,20.0997,20.0997,13200.0
2009-07-24 14:30:00,21.23,21.23,21.21,21.22,21400.0,20.0997,20.0997,20.0808,20.0903,21400.0
2009-07-24 14:35:00,21.22,21.22,21.21,21.21,16200.0,20.0903,20.0903,20.0808,20.0808,16200.0
2009-07-24 14:40:00,21.22,21.22,21.2,21.21,8200.0,20.0903,20.0903,20.0713,20.0808,8200.0
2009-07-24 14:45:00,21.21,21.25,21.2,21.22,22200.0,20.0808,20.1187,20.0713,20.0903,22200.0
2009-07-24 14:50:00,21.22,21.22,21.21,21.22,10600.0,20.0903,20.0903,20.0808,20.0903,10600.0
2009-07-24 14:55:00,21.22,21.25,21.22,21.23,20200.0,20.0903,20.1187,20.0903,20.0997,20200.0
2009-07-24 15:00:00,21.24,21.24,21.23,21.24,20400.0,20.1092,20.1092,20.0997,20.1092,20400.0
2009-07-24 15:05:00,21.24,21.26,21.23,21.25,18600.0,20.1092,20.1281,20.0997,20.1187,18600.0
2009-07-24 15:10:00,21.25,21.26,21.25,21.26,21200.0,20.1187,20.1281,20.1187,20.1281,21200.0
2009-07-24 15:15:00,21.25,21.26,21.24,21.24,23800.0,20.1187,20.1281,20.1092,20.1092,23800.0
2009-07-24 15:20:00,21.24,21.25,21.24,21.24,39200.0,20.1092,20.1187,20.1092,20.1092,39200.0
2009-07-24 15:25:00,21.24,21.25,21.18,21.2,59200.0,20.1092,20.1187,20.0524,20.0713,59200.0
2009-07-24 15:30:00,21.18,21.2,21.15,21.19,51600.0,20.0524,20.0713,20.024,20.0619,51600.0
2009-07-24 15:35:00,21.19,21.21,21.18,21.2,43400.0,20.0619,20.0808,20.0524,20.0713,43400.0
2009-07-24 15:40:00,21.2,21.21,21.17,21.2,66200.0,20.0713,20.0808,20.0429,20.0713,66200.0
2009-07-24 15:45:00,21.2,21.21,21.2,21.2,82200.0,20.0713,20.0808,20.0713,20.0713,82200.0
2009-07-24 15:50:00,21.2,21.2,21.17,21.17,97000.0,20.0713,20.0713,20.0429,20.0429,97000.0
2009-07-24 15:55:00,21.17,21.18,21.16,21.18,177000.0,20.0429,20.0524,20.0335,20.0524,177000.0
2009-07-27 09:30:00,20.05,20.42,19.49,20.06,139000.0,18.9826,19.3329,18.4524,18.992,139000.0
2009-07-27 09:35:00,20.03,20.1,19.92,20.08,43000.0,18.9636,19.0299,18.8595,19.011,43000.0
2009-07-27 09:40:00,20.09,20.25,20.02,20.2,102200.0,19.0204,19.1719,18.9542,19.1246,102200.0
2009-07-27 09:45:00,20.18,20.25,20.18,20.24,55800.0,19.1056,19.1719,19.1056,19.1624,55800.0
2009-07-27 09:50:00,20.24,20.33,20.23,20.32,58200.0,19.1624,19.2477,19.153,19.2382,58200.0
2009-07-27 09:55:00,20.32,20.32,20.29,20.31,32400.0,19.2382,19.2382,19.2098,19.2287,32400.0
2009-07-27 10:00:00,20.31,20.49,20.31,20.45,111200.0,19.2287,19.3991,19.2287,19.3613,111200.0
2009-07-27 10:05:00,20.45,20.5,20.4,20.46,79000.0,19.3613,19.4086,19.3139,19.3707,79000.0
2009-07-27 10:10:00,20.46,20.46,20.26,20.28,54200.0,19.3707,19.3707,19.1814,19.2003,54200.0
2009-07-27 10:15:00,20.29,20.39,20.29,20.37,126200.0,19.2098,19.3045,19.2098,19.2855,126200.0
2009-07-27 10:20:00,20.37,20.41,20.33,20.4,19000.0,19.2855,19.3234,19.2477,19.3139,19000.0
2009-07-27 10:25:00,20.39,20.42,20.32,20.34,16800.0,19.3045,19.3329,19.2382,19.2571,16800.0
2009-07-27 10:30:00,20.32,20.34,20.3,20.32,28400.0,19.2382,19.2571,19.2192,19.2382,28400.0
2009-07-27 10:35:00,20.32,20.36,20.29,20.3,37000.0,19.2382,19.2761,19.2098,19.2192,37000.0
2009-07-27 10:40:00,20.31,20.34,20.3,20.32,13400.0,19.2287,19.2571,19.2192,19.2382,13400.0
2009-07-27 10:45:00,20.32,20.34,20.31,20.34,10400.0,19.2382,19.2571,19.2287,19.2571,10400.0
2009-07-27 10:50:00,20.35,20.36,20.34,20.34,22600.0,19.2666,19.2761,19.2571,19.2571,22600.0
2009-07-27 10:55:00,20.34,20.35,20.32,20.35,19200.0,19.2571,19.2666,19.2382,19.2666,19200.0
2009-07-27 11:00:00,20.35,20.4,20.35,20.39,26200.0,19.2666,19.3139,19.2666,19.3045,26200.0
2009-07-27 11:05:00,20.4,20.52,20.39,20.52,52400.0,19.3139,19.4275,19.3045,19.4275,52400.0
2009-07-27 11:10:00,20.52,20.55,20.5,20.54,43200.0,19.4275,19.4559,19.4086,19.4465,43200.0
2009-07-27 11:15:00,20.55,20.55,20.48,20.51,19000.0,19.4559,19.4559,19.3897,19.4181,19000.0
2009-07-27 11:20:00,20.51,20.61,20.51,20.61,30200.0,19.4181,19.5127,19.4181,19.5127,30200.0
2009-07-27 11:25:00,20.61,20.66,20.59,20.63,19200.0,19.5127,19.5601,19.4938,19.5317,19200.0
2009-07-27 11:30:00,20.63,20.68,20.61,20.61,21600.0,19.5317,19.579,19.5127,19.5127,21600.0
2009-07-27 11:35:00,20.61,20.61,20.53,20.61,29400.0,19.5127,19.5127,19.437,19.5127,29400.0
2009-07-27 11:40:00,20.61,20.64,20.61,20.63,19800.0,19.5127,19.5411,19.5127,19.5317,19800.0
2009-07-27 11:45:00,20.64,20.66,20.64,20.65,6600.0,19.5411,19.5601,19.5411,19.5506,6600.0
2009-07-27 11:50:00,20.65,20.65,20.59,20.61,17200.0,19.5506,19.5506,19.4938,19.5127,17200.0
2009-07-27 11:55:00,20.61,20.61,20.59,20.59,10800.0,19.5127,19.5127,19.4938,19.4938,10800.0
2009-07-27 12:00:00,20.58,20.59,20.48,20.49,42400.0,19.4843,19.4938,19.3897,19.3991,42400.0
2009-07-27 12:05:00,20.5,20.53,20.48,20.48,15800.0,19.4086,19.437,19.3897,19.3897,15800.0
2009-07-27 12:10:00,20.49,20.49,20.45,20.48,80000.0,19.3991,19.3991,19.3613,19.3897,80000.0
2009-07-27 12:15:00,20.48,20.57,20.48,20.57,13200.0,19.3897,19.4749,19.3897,19.4749,13200.0
2009-07-27 12:20:00,20.57,20.59,20.57,20.59,10000.0,19.4749,19.4938,19.4749,19.4938,10000.0
2009-07-27 12:25:00,20.59,20.59,20.56,20.57,7200.0,19.4938,19.4938,19.4654,19.4749,7200.0
2009-07-27 12:30:00,20.57,20.57,20.57,20.57,6800.0,19.4749,19.4749,19.4749,19.4749,6800.0
2009-07-27 12:35:00,20.57,20.58,20.57,20.57,10000.0,19.4749,19.4843,19.4749,19.4749,10000.0
2009-07-27 12:40:00,20.58,20.59,20.57,20.58,13200.0,19.4843,19.4938,19.4749,19.4843,13200.0
2009-07-27 12:45:00,20.58,20.59,20.57,20.59,13200.0,19.4843,19.4938,19.4749,19.4938,13200.0
2009-07-27 12:50:00,20.59,20.61,20.59,20.61,16000.0,19.4938,19.5127,19.4938,19.5127,16000.0
2009-07-27 12:55:00,20.6,20.63,20.6,20.62,13000.0,19.5033,19.5317,19.5033,19.5222,13000.0
2009-07-27 13:00:00,20.62,20.63,20.59,20.63,11800.0,19.5222,19.5317,19.4938,19.5317,11800.0
2009-07-27 13:05:00,20.63,20.65,20.63,20.64,4200.0,19.5317,19.5506,19.5317,19.5411,4200.0
2009-07-27 13:10:00,20.64,20.64,20.63,20.63,4400.0,19.5411,19.5411,19.5317,19.5317,4400.0
2009-07-27 13:15:00,20.63,20.66,20.63,20.66,6600.0,19.5317,19.5601,19.5317,19.5601,6600.0
2009-07-27 13:20:00,20.65,20.65,20.64,20.65,6400.0,19.5506,19.5506,19.5411,19.5506,6400.0
2009-07-27 13:25:00,20.65,20.66,20.63,20.66,14000.0,19.5506,19.5601,19.5317,19.5601,14000.0
2009-07-27 13:30:00,20.65,20.71,20.65,20.71,28600.0,19.5506,19.6074,19.5506,19.6074,28600.0
2009-07-27 13:35:00,20.7,20.71,20.7,20.71,4200.0,19.598,19.6074,19.598,19.6074,4200.0
2009-07-27 13:40:00,20.71,20.77,20.71,20.77,44400.0,19.6074,19.6642,19.6074,19.6642,44400.0
2009-07-27 13:45:00,20.77,20.78,20.77,20.78,15000.0,19.6642,19.6737,19.6642,19.6737,15000.0
2009-07-27 13:50:00,20.78,20.8,20.77,20.79,10600.0,19.6737,19.6926,19.6642,19.6832,10600.0
2009-07-27 13:55:00,20.79,20.81,20.77,20.79,21400.0,19.6832,19.7021,19.6642,19.6832,21400.0
2009-07-27 14:00:00,20.79,20.79,20.75,20.77,19800.0,19.6832,19.6832,19.6453,19.6642,19800.0
2009-07-27 14:05:00,20.77,20.82,20.76,20.82,22000.0,19.6642,19.7116,19.6548,19.7116,22000.0
2009-07-27 14:10:00,20.83,20.88,20.83,20.88,11000.0,19.721,19.7684,19.721,19.7684,11000.0
2009-07-27 14:15:00,20.88,20.89,20.86,20.88,21000.0,19.7684,19.7778,19.7494,19.7684,21000.0
2009-07-27 14:20:00,20.88,20.88,20.87,20.87,8600.0,19.7684,19.7684,19.7589,19.7589,8600.0
2009-07-27 14:25:00,20.87,20.87,20.82,20.82,19400.0,19.7589,19.7589,19.7116,19.7116,19400.0
2009-07-27 14:30:00,20.82,20.82,20.8,20.8,14200.0,19.7116,19.7116,19.6926,19.6926,14200.0
2009-07-27 14:35:00,20.8,20.91,20.8,20.91,52800.0,19.6926,19.7968,19.6926,19.7968,52800.0
2009-07-27 14:40:00,20.91,20.95,20.9,20.95,25200.0,19.7968,19.8346,19.7873,19.8346,25200.0
2009-07-27 14:45:00,20.96,20.99,20.94,20.98,22800.0,19.8441,19.8725,19.8252,19.863,22800.0
2009-07-27 14:50:00,20.98,21.05,20.98,21.03,52200.0,19.863,19.9293,19.863,19.9104,52200.0
2009-07-27 14:55:00,21.04,21.04,21.0,21.0,10600.0,19.9199,19.9199,19.882,19.882,10600.0
2009-07-27 15:00:00,21.0,21.0,20.95,20.95,22800.0,19.882,19.882,19.8346,19.8346,22800.0
2009-07-27 15:05:00,20.96,20.99,20.95,20.99,20800.0,19.8441,19.8725,19.8346,19.8725,20800.0
2009-07-27 15:10:00,20.98,21.0,20.97,21.0,15200.0,19.863,19.882,19.8536,19.882,15200.0
2009-07-27 15:15:00,21.0,21.05,21.0,21.0,29400.0,19.882,19.9293,19.882,19.882,29400.0
2009-07-27 15:20:00,21.0,21.02,21.0,21.0,16400.0,19.882,19.9009,19.882,19.882,16400.0
2009-07-27 15:25:00,21.01,21.04,21.0,21.04,32800.0,19.8914,19.9199,19.882,19.9199,32800.0
2009-07-27 15:30:00,21.03,21.04,21.02,21.03,23800.0,19.9104,19.9199,19.9009,19.9104,23800.0
2009-07-27 15:35:00,21.03,21.03,21.0,21.01,10200.0,19.9104,19.9104,19.882,19.8914,10200.0
2009-07-27 15:40:00,21.01,21.13,21.01,21.13,84200.0,19.8914,20.0051,19.8914,20.0051,84200.0
2009-07-27 15:45:00,21.13,21.14,21.1,21.14,58000.0,20.0051,20.0145,19.9767,20.0145,58000.0
2009-07-27 15:50:00,21.14,21.21,21.14,21.2,90600.0,20.0145,20.0808,20.0145,20.0713,90600.0
2009-07-27 15:55:00,21.2,21.2,21.13,21.14,113200.0,20.0713,20.0713,20.0051,20.0145,113200.0
2009-07-28 09:30:00,21.11,21.32,21.11,21.28,21400.0,19.9861,20.1849,19.9861,20.1471,21400.0
2009-07-28 09:35:00,21.29,21.35,21.21,21.28,17000.0,20.1565,20.2133,20.0808,20.1471,17000.0
2009-07-28 09:40:00,21.3,21.38,21.29,21.37,23000.0,20.166,20.2418,20.1565,20.2323,23000.0
2009-07-28 09:45:00,21.37,21.47,21.36,21.46,44800.0,20.2323,20.327,20.2228,20.3175,44800.0
2009-07-28 09:50:00,21.44,21.5,21.33,21.36,41800.0,20.2986,20.3554,20.1944,20.2228,41800.0
2009-07-28 09:55:00,21.34,21.41,21.27,21.33,26200.0,20.2039,20.2702,20.1376,20.1944,26200.0
2009-07-28 10:00:00,21.3,21.3,21.19,21.21,23000.0,20.166,20.166,20.0619,20.0808,23000.0
2009-07-28 10:05:00,21.21,21.21,21.16,21.21,49400.0,20.0808,20.0808,20.0335,20.0808,49400.0
2009-07-28 10:10:00,21.21,21.23,21.09,21.11,19600.0,20.0808,20.0997,19.9672,19.9861,19600.0
2009-07-28 10:15:00,21.11,21.12,21.09,21.12,16000.0,19.9861,19.9956,19.9672,19.9956,16000.0
2009-07-28 10:20:00,21.13,21.24,21.13,21.23,16800.0,20.0051,20.1092,20.0051,20.0997,16800.0
2009-07-28 10:25:00,21.23,21.27,21.22,21.23,18600.0,20.0997,20.1376,20.0903,20.0997,18600.0
2009-07-28 10:30:00,21.24,21.27,21.23,21.25,14000.0,20.1092,20.1376,20.0997,20.1187,14000.0
2009-07-28 10:35:00,21.25,21.25,21.18,21.18,10400.0,20.1187,20.1187,20.0524,20.0524,10400.0
2009-07-28 10:40:00,21.18,21.19,21.16,21.19,18800.0,20.0524,20.0619,20.0335,20.0619,18800.0
2009-07-28 10:45:00,21.2,21.25,21.19,21.25,6000.0,20.0713,20.1187,20.0619,20.1187,6000.0
2009-07-28 10:50:00,21.24,21.24,21.2,21.2,2200.0,20.1092,20.1092,20.0713,20.0713,2200.0
2009-07-28 10:55:00,21.2,21.2,21.15,21.16,5000.0,20.0713,20.0713,20.024,20.0335,5000.0
2009-07-28 11:00:00,21.16,21.16,21.15,21.16,12600.0,20.0335,20.0335,20.024,20.0335,12600.0
2009-07-28 11:05:00,21.16,21.16,21.1,21.1,9600.0,20.0335,20.0335,19.9767,19.9767,9600.0
2009-07-28 11:10:00,21.1,21.1,21.06,21.07,17200.0,19.9767,19.9767,19.9388,19.9483,17200.0
2009-07-28 11:15:00,21.06,21.18,21.06,21.18,21400.0,19.9388,20.0524,19.9388,20.0524,21400.0
2009-07-28 11:20:00,21.18,21.19,21.18,21.18,10400.0,20.0524,20.0619,20.0524,20.0524,10400.0
2009-07-28 11:25:00,21.18,21.2,21.15,21.15,11200.0,20.0524,20.0713,20.024,20.024,11200.0
2009-07-28 11:30:00,21.13,21.14,21.1,21.11,9000.0,20.0051,20.0145,19.9767,19.9861,9000.0
2009-07-28 11:35:00,21.09,21.09,21.07,21.09,6400.0,19.9672,19.9672,19.9483,19.9672,6400.0
2009-07-28 11:40:00,21.08,21.11,21.08,21.1,3800.0,19.9577,19.9861,19.9577,19.9767,3800.0
2009-07-28 11:45:00,21.09,21.15,21.09,21.14,6400.0,19.9672,20.024,19.9672,20.0145,6400.0
2009-07-28 11:50:00,21.15,21.15,21.11,21.12,6000.0,20.024,20.024,19.9861,19.9956,6000.0
2009-07-28 11:55:00,21.14,21.17,21.14,21.16,6800.0,20.0145,20.0429,20.0145,20.0335,6800.0
2009-07-28 12:00:00,21.15,21.16,21.14,21.14,4200.0,20.024,20.0335,20.0145,20.0145,4200.0
2009-07-28 12:05:00,21.14,21.17,21.14,21.16,3000.0,20.0145,20.0429,20.0145,20.0335,3000.0
2009-07-28 12:10:00,21.17,21.2,21.17,21.2,7000.0,20.0429,20.0713,20.0429,20.0713,7000.0
2009-07-28 12:15:00,21.2,21.2,21.18,21.18,10800.0,20.0713,20.0713,20.0524,20.0524,10800.0
2009-07-28 12:20:00,21.18,21.18,21.15,21.16,6200.0,20.0524,20.0524,20.024,20.0335,6200.0
2009-07-28 12:25:00,21.16,21.2,21.16,21.2,13600.0,20.0335,20.0713,20.0335,20.0713,13600.0
2009-07-28 12:30:00,21.2,21.25,21.19,21.25,12200.0,20.0713,20.1187,20.0619,20.1187,12200.0
2009-07-28 12:35:00,21.25,21.29,21.25,21.28,11800.0,20.1187,20.1565,20.1187,20.1471,11800.0
2009-07-28 12:40:00,21.28,21.28,21.24,21.24,6600.0,20.1471,20.1471,20.1092,20.1092,6600.0
2009-07-28 12:45:00,21.23,21.27,21.23,21.27,8600.0,20.0997,20.1376,20.0997,20.1376,8600.0
2009-07-28 12:50:00,21.25,21.27,21.23,21.27,9600.0,20.1187,20.1376,20.0997,20.1376,9600.0
2009-07-28 12:55:00,21.27,21.27,21.24,21.24,4600.0,20.1376,20.1376,20.1092,20.1092,4600.0
2009-07-28 13:00:00,21.26,21.27,21.22,21.25,13200.0,20.1281,20.1376,20.0903,20.1187,13200.0
2009-07-28 13:05:00,21.25,21.28,21.25,21.28,15200.0,20.1187,20.1471,20.1187,20.1471,15200.0
2009-07-28 13:10:00,21.3,21.31,21.3,21.31,5000.0,20.166,20.1755,20.166,20.1755,5000.0
2009-07-28 13:15:00,21.31,21.31,21.25,21.26,6600.0,20.1755,20.1755,20.1187,20.1281,6600.0
2009-07-28 13:20:00,21.26,21.3,21.26,21.3,6800.0,20.1281,20.166,20.1281,20.166,6800.0
2009-07-28 13:25:00,21.3,21.3,21.28,21.28,4400.0,20.166,20.166,20.1471,20.1471,4400.0
2009-07-28 13:30:00,21.28,21.3,21.28,21.28,4800.0,20.1471,20.166,20.1471,20.1471,4800.0
2009-07-28 13:35:00,21.28,21.28,21.24,21.24,14600.0,20.1471,20.1471,20.1092,20.1092,14600.0
2009-07-28 13:40:00,21.25,21.25,21.22,21.22,29800.0,20.1187,20.1187,20.0903,20.0903,29800.0
2009-07-28 13:45:00,21.23,21.25,21.22,21.23,46600.0,20.0997,20.1187,20.0903,20.0997,46600.0
2009-07-28 13:50:00,21.22,21.27,21.21,21.27,13000.0,20.0903,20.1376,20.0808,20.1376,13000.0
2009-07-28 13:55:00,21.27,21.28,21.25,21.26,8800.0,20.1376,20.1471,20.1187,20.1281,8800.0
2009-07-28 14:00:00,21.25,21.25,21.24,21.25,11200.0,20.1187,20.1187,20.1092,20.1187,11200.0
2009-07-28 14:05:00,21.25,21.27,21.25,21.27,7200.0,20.1187,20.1376,20.1187,20.1376,7200.0
2009-07-28 14:10:00,21.28,21.28,21.25,21.25,10200.0,20.1471,20.1471,20.1187,20.1187,10200.0
2009-07-28 14:15:00,21.25,21.29,21.25,21.27,12000.0,20.1187,20.1565,20.1187,20.1376,12000.0
2009-07-28 14:20:00,21.27,21.29,21.26,21.28,11800.0,20.1376,20.1565,20.1281,20.1471,11800.0
2009-07-28 14:25:00,21.28,21.28,21.25,21.27,9600.0,20.1471,20.1471,20.1187,20.1376,9600.0
2009-07-28 14:30:00,21.27,21.32,21.27,21.31,20200.0,20.1376,20.1849,20.1376,20.1755,20200.0
2009-07-28 14:35:00,21.3,21.31,21.28,21.29,7800.0,20.166,20.1755,20.1471,20.1565,7800.0
2009-07-28 14:40:00,21.28,21.29,21.25,21.25,8800.0,20.1471,20.1565,20.1187,20.1187,8800.0
2009-07-28 14:45:00,21.25,21.26,21.25,21.25,6800.0,20.1187,20.1281,20.1187,20.1187,6800.0
2009-07-28 14:50:00,21.25,21.26,21.24,21.25,18000.0,20.1187,20.1281,20.1092,20.1187,18000.0
2009-07-28 14:55:00,21.25,21.27,21.24,21.27,13400.0,20.1187,20.1376,20.1092,20.1376,13400.0
2009-07-28 15:00:00,21.27,21.27,21.25,21.27,8400.0,20.1376,20.1376,20.1187,20.1376,8400.0
2009-07-28 15:05:00,21.27,21.27,21.25,21.25,18000.0,20.1376,20.1376,20.1187,20.1187,18000.0
2009-07-28 15:10:00,21.25,21.28,21.25,21.27,30000.0,20.1187,20.1471,20.1187,20.1376,30000.0
2009-07-28 15:15:00,21.28,21.29,21.27,21.28,26400.0,20.1471,20.1565,20.1376,20.1471,26400.0
2009-07-28 15:20:00,21.27,21.32,21.27,21.3,28200.0,20.1376,20.1849,20.1376,20.166,28200.0
2009-07-28 15:25:00,21.3,21.33,21.29,21.32,15600.0,20.166,20.1944,20.1565,20.1849,15600.0
2009-07-28 15:30:00,21.32,21.35,21.31,21.34,38200.0,20.1849,20.2133,20.1755,20.2039,38200.0
2009-07-28 15:35:00,21.35,21.36,21.33,21.33,29400.0,20.2133,20.2228,20.1944,20.1944,29400.0
2009-07-28 15:40:00,21.34,21.35,21.32,21.34,61800.0,20.2039,20.2133,20.1849,20.2039,61800.0
2009-07-28 15:45:00,21.34,21.35,21.32,21.33,46800.0,20.2039,20.2133,20.1849,20.1944,46800.0
2009-07-28 15:50:00,21.33,21.33,21.3,21.3,44000.0,20.1944,20.1944,20.166,20.166,44000.0
2009-07-28 15:55:00,21.3,21.33,21.28,21.32,80000.0,20.166,20.1944,20.1471,20.1849,80000.0
2009-07-29 09:30:00,21.25,21.32,21.18,21.28,20200.0,20.1187,20.1849,20.0524,20.1471,20200.0
2009-07-29 09:35:00,21.27,21.27,21.15,21.17,15400.0,20.1376,20.1376,20.024,20.0429,15400.0
2009-07-29 09:40:00,21.18,21.23,21.13,21.23,10000.0,20.0524,20.0997,20.0051,20.0997,10000.0
2009-07-29 09:45:00,21.27,21.35,21.27,21.31,5200.0,20.1376,20.2133,20.1376,20.1755,5200.0
2009-07-29 09:50:00,21.33,21.33,21.23,21.23,22800.0,20.1944,20.1944,20.0997,20.0997,22800.0
2009-07-29 09:55:00,21.24,21.24,21.2,21.21,19800.0,20.1092,20.1092,20.0713,20.0808,19800.0
2009-07-29 10:00:00,21.2,21.23,21.18,21.22,12400.0,20.0713,20.0997,20.0524,20.0903,12400.0
2009-07-29 10:05:00,21.22,21.25,21.18,21.18,9000.0,20.0903,20.1187,20.0524,20.0524,9000.0
2009-07-29 10:10:00,21.18,21.18,21.15,21.17,8800.0,20.0524,20.0524,20.024,20.0429,8800.0
2009-07-29 10:15:00,21.18,21.2,21.18,21.2,12200.0,20.0524,20.0713,20.0524,20.0713,12200.0
2009-07-29 10:20:00,21.2,21.2,21.18,21.2,7600.0,20.0713,20.0713,20.0524,20.0713,7600.0
2009-07-29 10:25:00,21.2,21.21,21.18,21.21,17600.0,20.0713,20.0808,20.0524,20.0808,17600.0
2009-07-29 10:30:00,21.21,21.21,21.17,21.18,10400.0,20.0808,20.0808,20.0429,20.0524,10400.0
2009-07-29 10:35:00,21.19,21.24,21.19,21.24,3400.0,20.0619,20.1092,20.0619,20.1092,3400.0
2009-07-29 10:40:00,21.24,21.31,21.24,21.29,8800.0,20.1092,20.1755,20.1092,20.1565,8800.0
2009-07-29 10:45:00,21.27,21.27,21.23,21.24,5600.0,20.1376,20.1376,20.0997,20.1092,5600.0
2009-07-29 10:50:00,21.24,21.26,21.22,21.26,3400.0,20.1092,20.1281,20.0903,20.1281,3400.0
2009-07-29 10:55:00,21.27,21.27,21.25,21.25,5000.0,20.1376,20.1376,20.1187,20.1187,5000.0
2009-07-29 11:00:00,21.25,21.27,21.25,21.26,3400.0,20.1187,20.1376,20.1187,20.1281,3400.0
2009-07-29 11:05:00,21.25,21.26,21.24,21.24,3400.0,20.1187,20.1281,20.1092,20.1092,3400.0
2009-07-29 11:10:00,21.25,21.26,21.24,21.24,2600.0,20.1187,20.1281,20.1092,20.1092,2600.0
2009-07-29 11:15:00,21.24,21.24,21.21,21.21,4600.0,20.1092,20.1092,20.0808,20.0808,4600.0
2009-07-29 11:20:00,21.22,21.22,21.16,21.17,3600.0,20.0903,20.0903,20.0335,20.0429,3600.0
2009-07-29 11:25:00,21.16,21.17,21.15,21.17,4800.0,20.0335,20.0429,20.024,20.0429,4800.0
2009-07-29 11:30:00,21.18,21.18,21.18,21.18,3000.0,20.0524,20.0524,20.0524,20.0524,3000.0
2009-07-29 11:35:00,21.18,21.18,21.16,21.17,2800.0,20.0524,20.0524,20.0335,20.0429,2800.0
2009-07-29 11:40:00,21.17,21.17,21.14,21.14,6200.0,20.0429,20.0429,20.0145,20.0145,6200.0
2009-07-29 11:45:00,21.14,21.15,21.13,21.13,5600.0,20.0145,20.024,20.0051,20.0051,5600.0
2009-07-29 11:50:00,21.14,21.14,21.13,21.13,4400.0,20.0145,20.0145,20.0051,20.0051,4400.0
2009-07-29 11:55:00,21.13,21.15,21.11,21.13,9400.0,20.0051,20.024,19.9861,20.0051,9400.0
2009-07-29 12:00:00,21.13,21.13,21.11,21.11,6800.0,20.0051,20.0051,19.9861,19.9861,6800.0
2009-07-29 12:05:00,21.1,21.12,21.1,21.11,4800.0,19.9767,19.9956,19.9767,19.9861,4800.0
2009-07-29 12:10:00,21.11,21.11,21.09,21.09,6000.0,19.9861,19.9861,19.9672,19.9672,6000.0
2009-07-29 12:15:00,21.09,21.09,21.06,21.07,9800.0,19.9672,19.9672,19.9388,19.9483,9800.0
2009-07-29 12:20:00,21.07,21.07,21.06,21.06,9000.0,19.9483,19.9483,19.9388,19.9388,9000.0
2009-07-29 12:25:00,21.06,21.06,21.05,21.06,7400.0,19.9388,19.9388,19.9293,19.9388,7400.0
2009-07-29 12:30:00,21.06,21.06,21.04,21.04,3000.0,19.9388,19.9388,19.9199,19.9199,3000.0
2009-07-29 12:35:00,21.04,21.05,21.03,21.05,10200.0,19.9199,19.9293,19.9104,19.9293,10200.0
2009-07-29 12:40:00,21.05,21.07,21.04,21.04,11000.0,19.9293,19.9483,19.9199,19.9199,11000.0
2009-07-29 12:45:00,21.05,21.06,21.04,21.04,7000.0,19.9293,19.9388,19.9199,19.9199,7000.0
2009-07-29 12:50:00,21.04,21.06,21.03,21.04,10400.0,19.9199,19.9388,19.9104,19.9199,10400.0
2009-07-29 12:55:00,21.03,21.04,21.02,21.03,11200.0,19.9104,19.9199,19.9009,19.9104,11200.0
2009-07-29 13:00:00,21.02,21.03,20.99,20.99,12400.0,19.9009,19.9104,19.8725,19.8725,12400.0
2009-07-29 13:05:00,21.0,21.0,21.0,21.0,4400.0,19.882,19.882,19.882,19.882,4400.0
2009-07-29 13:10:00,21.01,21.03,21.01,21.03,2600.0,19.8914,19.9104,19.8914,19.9104,2600.0
2009-07-29 13:15:00,21.02,21.03,21.02,21.02,6600.0,19.9009,19.9104,19.9009,19.9009,6600.0
2009-07-29 13:20:00,21.02,21.02,21.0,21.0,8400.0,19.9009,19.9009,19.882,19.882,8400.0
2009-07-29 13:25:00,21.0,21.0,20.96,20.96,7600.0,19.882,19.882,19.8441,19.8441,7600.0
2009-07-29 13:30:00,20.96,20.96,20.95,20.95,14200.0,19.8441,19.8441,19.8346,19.8346,14200.0
2009-07-29 13:35:00,20.95,20.98,20.95,20.97,11000.0,19.8346,19.863,19.8346,19.8536,11000.0
2009-07-29 13:40:00,20.97,20.99,20.97,20.99,3600.0,19.8536,19.8725,19.8536,19.8725,3600.0
2009-07-29 13:45:00,20.99,20.99,20.98,20.98,4200.0,19.8725,19.8725,19.863,19.863,4200.0
2009-07-29 13:50:00,20.98,21.0,20.97,20.99,5200.0,19.863,19.882,19.8536,19.8725,5200.0
2009-07-29 13:55:00,21.0,21.01,21.0,21.0,2800.0,19.882,19.8914,19.882,19.882,2800.0
2009-07-29 14:00:00,21.0,21.04,21.0,21.01,10800.0,19.882,19.9199,19.882,19.8914,10800.0
2009-07-29 14:05:00,21.01,21.03,21.0,21.0,7400.0,19.8914,19.9104,19.882,19.882,7400.0
2009-07-29 14:10:00,21.0,21.0,20.99,21.0,23600.0,19.882,19.882,19.8725,19.882,23600.0
2009-07-29 14:15:00,21.0,21.0,21.0,21.0,9000.0,19.882,19.882,19.882,19.882,9000.0
2009-07-29 14:20:00,21.0,21.0,20.99,21.0,10200.0,19.882,19.882,19.8725,19.882,10200.0
2009-07-29 14:25:00,21.0,21.07,21.0,21.07,5600.0,19.882,19.9483,19.882,19.9483,5600.0
2009-07-29 14:30:00,21.07,21.09,21.06,21.06,10400.0,19.9483,19.9672,19.9388,19.9388,10400.0
2009-07-29 14:35:00,21.07,21.07,21.05,21.06,5800.0,19.9483,19.9483,19.9293,19.9388,5800.0
2009-07-29 14:40:00,21.06,21.06,21.03,21.04,4800.0,19.9388,19.9388,19.9104,19.9199,4800.0
2009-07-29 14:45:00,21.03,21.04,21.02,21.02,5600.0,19.9104,19.9199,19.9009,19.9009,5600.0
2009-07-29 14:50:00,21.02,21.05,21.02,21.04,5400.0,19.9009,19.9293,19.9009,19.9199,5400.0
2009-07-29 14:55:00,21.04,21.04,21.02,21.03,6400.0,19.9199,19.9199,19.9009,19.9104,6400.0
2009-07-29 15:00:00,21.03,21.05,21.03,21.05,5800.0,19.9104,19.9293,19.9104,19.9293,5800.0
2009-07-29 15:05:00,21.06,21.06,21.05,21.05,4800.0,19.9388,19.9388,19.9293,19.9293,4800.0
2009-07-29 15:10:00,21.05,21.07,21.05,21.06,5000.0,19.9293,19.9483,19.9293,19.9388,5000.0
2009-07-29 15:15:00,21.07,21.07,21.05,21.06,10800.0,19.9483,19.9483,19.9293,19.9388,10800.0
2009-07-29 15:20:00,21.07,21.1,21.06,21.09,7600.0,19.9483,19.9767,19.9388,19.9672,7600.0
2009-07-29 15:25:00,21.08,21.09,21.08,21.09,5600.0,19.9577,19.9672,19.9577,19.9672,5600.0
2009-07-29 15:30:00,21.09,21.09,21.06,21.06,12200.0,19.9672,19.9672,19.9388,19.9388,12200.0
2009-07-29 15:35:00,21.06,21.1,21.06,21.1,14400.0,19.9388,19.9767,19.9388,19.9767,14400.0
2009-07-29 15:40:00,21.1,21.1,21.08,21.08,13800.0,19.9767,19.9767,19.9577,19.9577,13800.0
2009-07-29 15:45:00,21.09,21.11,21.08,21.1,19600.0,19.9672,19.9861,19.9577,19.9767,19600.0
2009-07-29 15:50:00,21.1,21.1,21.07,21.08,13800.0,19.9767,19.9767,19.9483,19.9577,13800.0
2009-07-29 15:55:00,21.08,21.09,21.07,21.08,26600.0,19.9577,19.9672,19.9483,19.9577,26600.0
2009-07-30 09:30:00,21.24,21.35,21.12,21.3,13000.0,20.1092,20.2133,19.9956,20.166,13000.0
2009-07-30 09:35:00,21.25,21.35,21.21,21.35,15200.0,20.1187,20.2133,20.0808,20.2133,15200.0
2009-07-30 09:40:00,21.32,21.39,21.23,21.39,25600.0,20.1849,20.2512,20.0997,20.2512,25600.0
2009-07-30 09:45:00,21.36,21.47,21.32,21.47,29600.0,20.2228,20.327,20.1849,20.327,29600.0
2009-07-30 09:50:00,21.44,21.46,21.4,21.42,8400.0,20.2986,20.3175,20.2607,20.2796,8400.0
2009-07-30 09:55:00,21.41,21.46,21.39,21.46,8800.0,20.2702,20.3175,20.2512,20.3175,8800.0
2009-07-30 10:00:00,21.46,21.48,21.42,21.48,8600.0,20.3175,20.3364,20.2796,20.3364,8600.0
2009-07-30 10:05:00,21.47,21.55,21.47,21.54,19600.0,20.327,20.4027,20.327,20.3932,19600.0
2009-07-30 10:10:00,21.54,21.57,21.5,21.53,11200.0,20.3932,20.4216,20.3554,20.3838,11200.0
2009-07-30 10:15:00,21.53,21.56,21.53,21.54,6800.0,20.3838,20.4122,20.3838,20.3932,6800.0
2009-07-30 10:20:00,21.54,21.56,21.5,21.53,7200.0,20.3932,20.4122,20.3554,20.3838,7200.0
2009-07-30 10:25:00,21.54,21.54,21.5,21.52,5600.0,20.3932,20.3932,20.3554,20.3743,5600.0
2009-07-30 10:30:00,21.54,21.59,21.53,21.59,17800.0,20.3932,20.4406,20.3838,20.4406,17800.0
2009-07-30 10:35:00,21.59,21.63,21.58,21.62,18400.0,20.4406,20.4784,20.4311,20.469,18400.0
2009-07-30 10:40:00,21.61,21.62,21.56,21.56,8400.0,20.4595,20.469,20.4122,20.4122,8400.0
2009-07-30 10:45:00,21.56,21.59,21.55,21.55,8200.0,20.4122,20.4406,20.4027,20.4027,8200.0
2009-07-30 10:50:00,21.54,21.55,21.52,21.53,13600.0,20.3932,20.4027,20.3743,20.3838,13600.0
2009-07-30 10:55:00,21.54,21.54,21.52,21.52,6600.0,20.3932,20.3932,20.3743,20.3743,6600.0
2009-07-30 11:00:00,21.53,21.54,21.5,21.52,8400.0,20.3838,20.3932,20.3554,20.3743,8400.0
2009-07-30 11:05:00,21.51,21.52,21.5,21.51,18600.0,20.3648,20.3743,20.3554,20.3648,18600.0
2009-07-30 11:10:00,21.52,21.53,21.5,21.53,8600.0,20.3743,20.3838,20.3554,20.3838,8600.0
2009-07-30 11:15:00,21.54,21.55,21.53,21.54,3000.0,20.3932,20.4027,20.3838,20.3932,3000.0
2009-07-30 11:20:00,21.55,21.55,21.5,21.5,6000.0,20.4027,20.4027,20.3554,20.3554,6000.0
2009-07-30 11:25:00,21.5,21.52,21.5,21.51,13600.0,20.3554,20.3743,20.3554,20.3648,13600.0
2009-07-30 11:30:00,21.51,21.52,21.49,21.5,19000.0,20.3648,20.3743,20.3459,20.3554,19000.0
2009-07-30 11:35:00,21.51,21.56,21.5,21.54,7800.0,20.3648,20.4122,20.3554,20.3932,7800.0
2009-07-30 11:40:00,21.54,21.57,21.53,21.55,3200.0,20.3932,20.4216,20.3838,20.4027,3200.0
2009-07-30 11:45:00,21.55,21.58,21.53,21.58,8600.0,20.4027,20.4311,20.3838,20.4311,8600.0
2009-07-30 11:50:00,21.58,21.58,21.54,21.54,3200.0,20.4311,20.4311,20.3932,20.3932,3200.0
2009-07-30 11:55:00,21.53,21.57,21.52,21.55,10600.0,20.3838,20.4216,20.3743,20.4027,10600.0
2009-07-30 12:00:00,21.55,21.58,21.53,21.56,12800.0,20.4027,20.4311,20.3838,20.4122,12800.0
2009-07-30 12:05:00,21.56,21.58,21.54,21.54,10200.0,20.4122,20.4311,20.3932,20.3932,10200.0
2009-07-30 12:10:00,21.55,21.57,21.53,21.54,8200.0,20.4027,20.4216,20.3838,20.3932,8200.0
2009-07-30 12:15:00,21.52,21.57,21.52,21.54,13200.0,20.3743,20.4216,20.3743,20.3932,13200.0
2009-07-30 12:20:00,21.54,21.58,21.53,21.58,8400.0,20.3932,20.4311,20.3838,20.4311,8400.0
2009-07-30 12:25:00,21.59,21.59,21.52,21.53,18200.0,20.4406,20.4406,20.3743,20.3838,18200.0
2009-07-30 12:30:00,21.53,21.54,21.52,21.53,14200.0,20.3838,20.3932,20.3743,20.3838,14200.0
2009-07-30 12:35:00,21.52,21.53,21.52,21.52,6200.0,20.3743,20.3838,20.3743,20.3743,6200.0
2009-07-30 12:40:00,21.52,21.53,21.49,21.49,16000.0,20.3743,20.3838,20.3459,20.3459,16000.0
2009-07-30 12:45:00,21.51,21.54,21.51,21.54,4000.0,20.3648,20.3932,20.3648,20.3932,4000.0
2009-07-30 12:50:00,21.54,21.54,21.51,21.54,12200.0,20.3932,20.3932,20.3648,20.3932,12200.0
2009-07-30 12:55:00,21.54,21.54,21.5,21.51,4600.0,20.3932,20.3932,20.3554,20.3648,4600.0
2009-07-30 13:00:00,21.51,21.59,21.51,21.58,16800.0,20.3648,20.4406,20.3648,20.4311,16800.0
2009-07-30 13:05:00,21.56,21.59,21.55,21.58,3200.0,20.4122,20.4406,20.4027,20.4311,3200.0
2009-07-30 13:10:00,21.58,21.59,21.55,21.56,4000.0,20.4311,20.4406,20.4027,20.4122,4000.0
2009-07-30 13:15:00,21.55,21.56,21.53,21.53,2800.0,20.4027,20.4122,20.3838,20.3838,2800.0
2009-07-30 13:20:00,21.53,21.56,21.53,21.53,3000.0,20.3838,20.4122,20.3838,20.3838,3000.0
2009-07-30 13:25:00,21.55,21.56,21.52,21.56,10400.0,20.4027,20.4122,20.3743,20.4122,10400.0
2009-07-30 13:30:00,21.56,21.59,21.56,21.57,7000.0,20.4122,20.4406,20.4122,20.4216,7000.0
2009-07-30 13:35:00,21.58,21.58,21.56,21.56,1800.0,20.4311,20.4311,20.4122,20.4122,1800.0
2009-07-30 13:40:00,21.56,21.57,21.55,21.57,6200.0,20.4122,20.4216,20.4027,20.4216,6200.0
2009-07-30 13:45:00,21.57,21.57,21.55,21.55,10200.0,20.4216,20.4216,20.4027,20.4027,10200.0
2009-07-30 13:50:00,21.56,21.57,21.55,21.56,9400.0,20.4122,20.4216,20.4027,20.4122,9400.0
2009-07-30 13:55:00,21.56,21.56,21.49,21.5,18400.0,20.4122,20.4122,20.3459,20.3554,18400.0
2009-07-30 14:00:00,21.5,21.5,21.48,21.5,12400.0,20.3554,20.3554,20.3364,20.3554,12400.0
2009-07-30 14:05:00,21.5,21.52,21.49,21.5,5200.0,20.3554,20.3743,20.3459,20.3554,5200.0
2009-07-30 14:10:00,21.49,21.5,21.47,21.49,6800.0,20.3459,20.3554,20.327,20.3459,6800.0
2009-07-30 14:15:00,21.5,21.51,21.5,21.51,9600.0,20.3554,20.3648,20.3554,20.3648,9600.0
2009-07-30 14:20:00,21.51,21.51,21.5,21.5,3200.0,20.3648,20.3648,20.3554,20.3554,3200.0
2009-07-30 14:25:00,21.52,21.52,21.5,21.5,9800.0,20.3743,20.3743,20.3554,20.3554,9800.0
2009-07-30 14:30:00,21.51,21.51,21.5,21.5,15400.0,20.3648,20.3648,20.3554,20.3554,15400.0
2009-07-30 14:35:00,21.5,21.51,21.5,21.5,10400.0,20.3554,20.3648,20.3554,20.3554,10400.0
2009-07-30 14:40:00,21.5,21.53,21.49,21.5,10000.0,20.3554,20.3838,20.3459,20.3554,10000.0
2009-07-30 14:45:00,21.49,21.5,21.48,21.48,10200.0,20.3459,20.3554,20.3364,20.3364,10200.0
2009-07-30 14:50:00,21.48,21.49,21.45,21.47,10000.0,20.3364,20.3459,20.308,20.327,10000.0
2009-07-30 14:55:00,21.47,21.48,21.45,21.46,5800.0,20.327,20.3364,20.308,20.3175,5800.0
2009-07-30 15:00:00,21.47,21.51,21.46,21.5,13400.0,20.327,20.3648,20.3175,20.3554,13400.0
2009-07-30 15:05:00,21.5,21.5,21.49,21.5,13000.0,20.3554,20.3554,20.3459,20.3554,13000.0
2009-07-30 15:10:00,21.5,21.51,21.49,21.49,10600.0,20.3554,20.3648,20.3459,20.3459,10600.0
2009-07-30 15:15:00,21.49,21.49,21.46,21.46,15000.0,20.3459,20.3459,20.3175,20.3175,15000.0
2009-07-30 15:20:00,21.47,21.47,21.45,21.46,13800.0,20.327,20.327,20.308,20.3175,13800.0
2009-07-30 15:25:00,21.44,21.47,21.42,21.47,13000.0,20.2986,20.327,20.2796,20.327,13000.0
2009-07-30 15:30:00,21.45,21.46,21.41,21.42,33200.0,20.308,20.3175,20.2702,20.2796,33200.0
2009-07-30 15:35:00,21.41,21.41,21.35,21.36,31800.0,20.2702,20.2702,20.2133,20.2228,31800.0
2009-07-30 15:40:00,21.36,21.36,21.3,21.33,40400.0,20.2228,20.2228,20.166,20.1944,40400.0
2009-07-30 15:45:00,21.33,21.35,21.31,21.32,25800.0,20.1944,20.2133,20.1755,20.1849,25800.0
2009-07-30 15:50:00,21.32,21.36,21.31,21.33,40200.0,20.1849,20.2228,20.1755,20.1944,40200.0
2009-07-30 15:55:00,21.31,21.36,21.3,21.34,65600.0,20.1755,20.2228,20.166,20.2039,65600.0
2009-07-31 09:30:00,21.36,21.53,21.33,21.43,21600.0,20.2228,20.3838,20.1944,20.2891,21600.0
2009-07-31 09:35:00,21.43,21.43,21.36,21.36,2400.0,20.2891,20.2891,20.2228,20.2228,2400.0
2009-07-31 09:40:00,21.39,21.45,21.36,21.37,9600.0,20.2512,20.308,20.2228,20.2323,9600.0
2009-07-31 09:45:00,21.36,21.38,21.35,21.37,5600.0,20.2228,20.2418,20.2133,20.2323,5600.0
2009-07-31 09:50:00,21.36,21.38,21.32,21.36,6200.0,20.2228,20.2418,20.1849,20.2228,6200.0
2009-07-31 09:55:00,21.36,21.39,21.3,21.3,11200.0,20.2228,20.2512,20.166,20.166,11200.0
2009-07-31 10:00:00,21.32,21.38,21.25,21.36,16600.0,20.1849,20.2418,20.1187,20.2228,16600.0
2009-07-31 10:05:00,21.37,21.37,21.27,21.32,16400.0,20.2323,20.2323,20.1376,20.1849,16400.0
2009-07-31 10:10:00,21.3,21.33,21.3,21.32,9800.0,20.166,20.1944,20.166,20.1849,9800.0
2009-07-31 10:15:00,21.31,21.35,21.31,21.32,5800.0,20.1755,20.2133,20.1755,20.1849,5800.0
2009-07-31 10:20:00,21.31,21.38,21.31,21.36,3600.0,20.1755,20.2418,20.1755,20.2228,3600.0
2009-07-31 10:25:00,21.35,21.38,21.35,21.36,1600.0,20.2133,20.2418,20.2133,20.2228,1600.0
2009-07-31 10:30:00,21.33,21.34,21.31,21.31,3000.0,20.1944,20.2039,20.1755,20.1755,3000.0
2009-07-31 10:35:00,21.33,21.33,21.29,21.32,7800.0,20.1944,20.1944,20.1565,20.1849,7800.0
2009-07-31 10:40:00,21.3,21.34,21.3,21.32,9200.0,20.166,20.2039,20.166,20.1849,9200.0
2009-07-31 10:45:00,21.34,21.35,21.31,21.31,2600.0,20.2039,20.2133,20.1755,20.1755,2600.0
2009-07-31 10:50:00,21.32,21.33,21.32,21.32,1400.0,20.1849,20.1944,20.1849,20.1849,1400.0
2009-07-31 10:55:00,21.33,21.33,21.28,21.28,11000.0,20.1944,20.1944,20.1471,20.1471,11000.0
2009-07-31 11:00:00,21.29,21.31,21.29,21.31,2400.0,20.1565,20.1755,20.1565,20.1755,2400.0
2009-07-31 11:05:00,21.31,21.31,21.24,21.25,20800.0,20.1755,20.1755,20.1092,20.1187,20800.0
2009-07-31 11:10:00,21.25,21.31,21.25,21.31,5200.0,20.1187,20.1755,20.1187,20.1755,5200.0
2009-07-31 11:15:00,21.3,21.3,21.25,21.25,4000.0,20.166,20.166,20.1187,20.1187,4000.0
2009-07-31 11:20:00,21.25,21.27,21.21,21.21,34200.0,20.1187,20.1376,20.0808,20.0808,34200.0
2009-07-31 11:25:00,21.21,21.23,21.21,21.22,13800.0,20.0808,20.0997,20.0808,20.0903,13800.0
2009-07-31 11:30:00,21.22,21.25,21.2,21.25,17600.0,20.0903,20.1187,20.0713,20.1187,17600.0
2009-07-31 11:35:00,21.25,21.31,21.24,21.31,22400.0,20.1187,20.1755,20.1092,20.1755,22400.0
2009-07-31 11:40:00,21.31,21.34,21.31,21.34,2800.0,20.1755,20.2039,20.1755,20.2039,2800.0
2009-07-31 11:45:00,21.34,21.34,21.29,21.29,1200.0,20.2039,20.2039,20.1565,20.1565,1200.0
2009-07-31 11:50:00,21.3,21.3,21.29,21.29,1800.0,20.166,20.166,20.1565,20.1565,1800.0
2009-07-31 11:55:00,21.3,21.3,21.29,21.29,1200.0,20.166,20.166,20.1565,20.1565,1200.0
2009-07-31 12:00:00,21.27,21.27,21.24,21.24,4400.0,20.1376,20.1376,20.1092,20.1092,4400.0
2009-07-31 12:05:00,21.23,21.24,21.23,21.23,1000.0,20.0997,20.1092,20.0997,20.0997,1000.0
2009-07-31 12:10:00,21.24,21.24,21.23,21.24,2200.0,20.1092,20.1092,20.0997,20.1092,2200.0
2009-07-31 12:15:00,21.23,21.23,21.22,21.22,4000.0,20.0997,20.0997,20.0903,20.0903,4000.0
2009-07-31 12:20:00,21.23,21.23,21.21,21.22,9600.0,20.0997,20.0997,20.0808,20.0903,9600.0
2009-07-31 12:25:00,21.22,21.22,21.22,21.22,2000.0,20.0903,20.0903,20.0903,20.0903,2000.0
2009-07-31 12:30:00,21.22,21.22,21.18,21.18,4000.0,20.0903,20.0903,20.0524,20.0524,4000.0
2009-07-31 12:35:00,21.19,21.19,21.18,21.18,800.0,20.0619,20.0619,20.0524,20.0524,800.0
2009-07-31 12:40:00,21.2,21.2,21.18,21.18,2200.0,20.0713,20.0713,20.0524,20.0524,2200.0
2009-07-31 12:45:00,21.18,21.18,21.18,21.18,3600.0,20.0524,20.0524,20.0524,20.0524,3600.0
2009-07-31 12:50:00,21.18,21.19,21.18,21.19,2200.0,20.0524,20.0619,20.0524,20.0619,2200.0
2009-07-31 12:55:00,21.2,21.21,21.2,21.21,800.0,20.0713,20.0808,20.0713,20.0808,800.0
2009-07-31 13:00:00,21.21,21.21,21.18,21.19,3200.0,20.0808,20.0808,20.0524,20.0619,3200.0
2009-07-31 13:05:00,21.2,21.23,21.19,21.23,4600.0,20.0713,20.0997,20.0619,20.0997,4600.0
2009-07-31 13:10:00,21.23,21.25,21.21,21.21,12800.0,20.0997,20.1187,20.0808,20.0808,12800.0
2009-07-31 13:15:00,21.2,21.21,21.2,21.21,1200.0,20.0713,20.0808,20.0713,20.0808,1200.0
2009-07-31 13:20:00,21.21,21.22,21.21,21.21,1600.0,20.0808,20.0903,20.0808,20.0808,1600.0
2009-07-31 13:25:00,21.21,21.23,21.21,21.23,2800.0,20.0808,20.0997,20.0808,20.0997,2800.0
2009-07-31 13:30:00,21.23,21.25,21.22,21.25,4200.0,20.0997,20.1187,20.0903,20.1187,4200.0
2009-07-31 13:35:00,21.25,21.27,21.25,21.26,3400.0,20.1187,20.1376,20.1187,20.1281,3400.0
2009-07-31 13:40:00,21.27,21.27,21.25,21.26,3600.0,20.1376,20.1376,20.1187,20.1281,3600.0
2009-07-31 13:45:00,21.27,21.29,21.27,21.29,3800.0,20.1376,20.1565,20.1376,20.1565,3800.0
2009-07-31 13:50:00,21.3,21.3,21.29,21.3,2000.0,20.166,20.166,20.1565,20.166,2000.0
2009-07-31 13:55:00,21.3,21.3,21.28,21.28,3400.0,20.166,20.166,20.1471,20.1471,3400.0
2009-07-31 14:00:00,21.28,21.29,21.25,21.27,26600.0,20.1471,20.1565,20.1187,20.1376,26600.0
2009-07-31 14:05:00,21.27,21.28,21.27,21.27,2800.0,20.1376,20.1471,20.1376,20.1376,2800.0
2009-07-31 14:10:00,21.27,21.3,21.27,21.29,12800.0,20.1376,20.166,20.1376,20.1565,12800.0
2009-07-31 14:15:00,21.29,21.29,21.28,21.28,3600.0,20.1565,20.1565,20.1471,20.1471,3600.0
2009-07-31 14:20:00,21.29,21.29,21.28,21.28,3200.0,20.1565,20.1565,20.1471,20.1471,3200.0
2009-07-31 14:25:00,21.28,21.28,21.24,21.25,13600.0,20.1471,20.1471,20.1092,20.1187,13600.0
2009-07-31 14:30:00,21.25,21.27,21.24,21.25,8000.0,20.1187,20.1376,20.1092,20.1187,8000.0
2009-07-31 14:35:00,21.25,21.25,21.2,21.21,11000.0,20.1187,20.1187,20.0713,20.0808,11000.0
2009-07-31 14:40:00,21.2,21.21,21.17,21.2,11400.0,20.0713,20.0808,20.0429,20.0713,11400.0
2009-07-31 14:45:00,21.21,21.21,21.19,21.2,3600.0,20.0808,20.0808,20.0619,20.0713,3600.0
2009-07-31 14:50:00,21.2,21.21,21.2,21.21,6200.0,20.0713,20.0808,20.0713,20.0808,6200.0
2009-07-31 14:55:00,21.21,21.21,21.19,21.2,6800.0,20.0808,20.0808,20.0619,20.0713,6800.0
2009-07-31 15:00:00,21.2,21.21,21.19,21.2,7000.0,20.0713,20.0808,20.0619,20.0713,7000.0
2009-07-31 15:05:00,21.2,21.21,21.18,21.18,19400.0,20.0713,20.0808,20.0524,20.0524,19400.0
2009-07-31 15:10:00,21.18,21.18,21.17,21.17,16000.0,20.0524,20.0524,20.0429,20.0429,16000.0
2009-07-31 15:15:00,21.17,21.18,21.15,21.17,26800.0,20.0429,20.0524,20.024,20.0429,26800.0
2009-07-31 15:20:00,21.18,21.23,21.18,21.23,7200.0,20.0524,20.0997,20.0524,20.0997,7200.0
2009-07-31 15:25:00,21.22,21.23,21.19,21.19,11000.0,20.0903,20.0997,20.0619,20.0619,11000.0
2009-07-31 15:30:00,21.19,21.2,21.16,21.2,17600.0,20.0619,20.0713,20.0335,20.0713,17600.0
2009-07-31 15:35:00,21.2,21.2,21.18,21.19,10800.0,20.0713,20.0713,20.0524,20.0619,10800.0
2009-07-31 15:40:00,21.19,21.19,21.15,21.17,20200.0,20.0619,20.0619,20.024,20.0429,20200.0
2009-07-31 15:45:00,21.17,21.17,21.14,21.15,15000.0,20.0429,20.0429,20.0145,20.024,15000.0
2009-07-31 15:50:00,21.16,21.16,21.14,21.16,39200.0,20.0335,20.0335,20.0145,20.0335,39200.0
2009-07-31 15:55:00,21.16,21.17,21.13,21.13,94600.0,20.0335,20.0429,20.0051,20.0051,94600.0
2009-08-03 09:30:00,21.3,21.3,21.13,21.13,18200.0,20.166,20.166,20.0051,20.0051,18200.0
2009-08-03 09:35:00,21.13,21.15,21.06,21.07,14600.0,20.0051,20.024,19.9388,19.9483,14600.0
2009-08-03 09:40:00,21.07,21.09,21.0,21.04,16000.0,19.9483,19.9672,19.882,19.9199,16000.0
2009-08-03 09:45:00,21.04,21.04,20.97,20.98,8000.0,19.9199,19.9199,19.8536,19.863,8000.0
2009-08-03 09:50:00,20.99,21.04,20.97,21.0,10200.0,19.8725,19.9199,19.8536,19.882,10200.0
2009-08-03 09:55:00,21.02,21.02,20.96,20.98,12000.0,19.9009,19.9009,19.8441,19.863,12000.0
2009-08-03 10:00:00,20.99,21.03,20.94,20.96,23000.0,19.8725,19.9104,19.8252,19.8441,23000.0
2009-08-03 10:05:00,20.97,21.01,20.85,20.87,69200.0,19.8536,19.8914,19.74,19.7589,69200.0
2009-08-03 10:10:00,20.88,20.96,20.87,20.95,10000.0,19.7684,19.8441,19.7589,19.8346,10000.0
2009-08-03 10:15:00,20.96,20.98,20.9,20.91,12800.0,19.8441,19.863,19.7873,19.7968,12800.0
2009-08-03 10:20:00,20.91,20.92,20.9,20.91,10400.0,19.7968,19.8062,19.7873,19.7968,10400.0
2009-08-03 10:25:00,20.91,20.92,20.89,20.91,9200.0,19.7968,19.8062,19.7778,19.7968,9200.0
2009-08-03 10:30:00,20.92,20.97,20.92,20.96,12600.0,19.8062,19.8536,19.8062,19.8441,12600.0
2009-08-03 10:35:00,20.96,20.97,20.92,20.93,13200.0,19.8441,19.8536,19.8062,19.8157,13200.0
2009-08-03 10:40:00,20.93,20.95,20.92,20.92,21400.0,19.8157,19.8346,19.8062,19.8062,21400.0
2009-08-03 10:45:00,20.92,20.93,20.91,20.91,15400.0,19.8062,19.8157,19.7968,19.7968,15400.0
2009-08-03 10:50:00,20.91,20.91,20.89,20.89,13600.0,19.7968,19.7968,19.7778,19.7778,13600.0
2009-08-03 10:55:00,20.89,20.89,20.84,20.86,12000.0,19.7778,19.7778,19.7305,19.7494,12000.0
2009-08-03 11:00:00,20.86,20.91,20.86,20.91,7000.0,19.7494,19.7968,19.7494,19.7968,7000.0
2009-08-03 11:05:00,20.9,20.9,20.86,20.86,27000.0,19.7873,19.7873,19.7494,19.7494,27000.0
2009-08-03 11:10:00,20.86,20.86,20.84,20.84,12400.0,19.7494,19.7494,19.7305,19.7305,12400.0
2009-08-03 11:15:00,20.84,20.85,20.78,20.8,20400.0,19.7305,19.74,19.6737,19.6926,20400.0
2009-08-03 11:20:00,20.8,20.82,20.78,20.82,13800.0,19.6926,19.7116,19.6737,19.7116,13800.0
2009-08-03 11:25:00,20.82,20.82,20.8,20.8,10000.0,19.7116,19.7116,19.6926,19.6926,10000.0
2009-08-03 11:30:00,20.8,20.8,20.79,20.79,9800.0,19.6926,19.6926,19.6832,19.6832,9800.0
2009-08-03 11:35:00,20.79,20.79,20.79,20.79,5800.0,19.6832,19.6832,19.6832,19.6832,5800.0
2009-08-03 11:40:00,20.79,20.82,20.79,20.82,21600.0,19.6832,19.7116,19.6832,19.7116,21600.0
2009-08-03 11:45:00,20.83,20.89,20.82,20.85,24600.0,19.721,19.7778,19.7116,19.74,24600.0
2009-08-03 11:50:00,20.84,20.84,20.81,20.82,6400.0,19.7305,19.7305,19.7021,19.7116,6400.0
2009-08-03 11:55:00,20.83,20.88,20.82,20.87,8000.0,19.721,19.7684,19.7116,19.7589,8000.0
2009-08-03 12:00:00,20.89,20.92,20.88,20.92,7000.0,19.7778,19.8062,19.7684,19.8062,7000.0
2009-08-03 12:05:00,20.93,20.93,20.93,20.93,11800.0,19.8157,19.8157,19.8157,19.8157,11800.0
2009-08-03 12:10:00,20.93,20.93,20.93,20.93,3800.0,19.8157,19.8157,19.8157,19.8157,3800.0
2009-08-03 12:15:00,20.93,20.93,20.92,20.93,3400.0,19.8157,19.8157,19.8062,19.8157,3400.0
2009-08-03 12:20:00,20.92,20.93,20.92,20.93,5000.0,19.8062,19.8157,19.8062,19.8157,5000.0
2009-08-03 12:25:00,20.93,20.93,20.92,20.93,16000.0,19.8157,19.8157,19.8062,19.8157,16000.0
2009-08-03 12:30:00,20.93,20.98,20.93,20.95,12600.0,19.8157,19.863,19.8157,19.8346,12600.0
2009-08-03 12:35:00,20.96,20.98,20.92,20.93,17400.0,19.8441,19.863,19.8062,19.8157,17400.0
2009-08-03 12:40:00,20.93,20.95,20.93,20.93,6000.0,19.8157,19.8346,19.8157,19.8157,6000.0
2009-08-03 12:45:00,20.93,20.94,20.93,20.93,2800.0,19.8157,19.8252,19.8157,19.8157,2800.0
2009-08-03 12:50:00,20.94,20.94,20.93,20.94,3200.0,19.8252,19.8252,19.8157,19.8252,3200.0
2009-08-03 12:55:00,20.93,20.94,20.93,20.93,6000.0,19.8157,19.8252,19.8157,19.8157,6000.0
2009-08-03 13:00:00,20.94,20.94,20.93,20.94,9800.0,19.8252,19.8252,19.8157,19.8252,9800.0
2009-08-03 13:05:00,20.93,20.96,20.93,20.96,12200.0,19.8157,19.8441,19.8157,19.8441,12200.0
2009-08-03 13:10:00,20.96,20.96,20.92,20.92,7000.0,19.8441,19.8441,19.8062,19.8062,7000.0
2009-08-03 13:15:00,20.92,20.92,20.9,20.91,8000.0,19.8062,19.8062,19.7873,19.7968,8000.0
2009-08-03 13:20:00,20.91,20.93,20.91,20.91,12000.0,19.7968,19.8157,19.7968,19.7968,12000.0
2009-08-03 13:25:00,20.91,20.92,20.91,20.91,2000.0,19.7968,19.8062,19.7968,19.7968,2000.0
2009-08-03 13:30:00,20.92,20.93,20.92,20.92,12800.0,19.8062,19.8157,19.8062,19.8062,12800.0
2009-08-03 13:35:00,20.91,20.96,20.91,20.96,18600.0,19.7968,19.8441,19.7968,19.8441,18600.0
2009-08-03 13:40:00,20.96,21.0,20.96,20.97,31000.0,19.8441,19.882,19.8441,19.8536,31000.0
2009-08-03 13:45:00,20.97,20.97,20.93,20.95,6800.0,19.8536,19.8536,19.8157,19.8346,6800.0
2009-08-03 13:50:00,20.94,20.98,20.93,20.98,19400.0,19.8252,19.863,19.8157,19.863,19400.0
2009-08-03 13:55:00,20.98,20.98,20.97,20.98,8200.0,19.863,19.863,19.8536,19.863,8200.0
2009-08-03 14:00:00,20.98,20.99,20.97,20.98,10600.0,19.863,19.8725,19.8536,19.863,10600.0
2009-08-03 14:05:00,20.98,20.99,20.98,20.98,6800.0,19.863,19.8725,19.863,19.863,6800.0
2009-08-03 14:10:00,20.98,20.99,20.96,20.97,16200.0,19.863,19.8725,19.8441,19.8536,16200.0
2009-08-03 14:15:00,20.97,20.98,20.97,20.98,3000.0,19.8536,19.863,19.8536,19.863,3000.0
2009-08-03 14:20:00,20.98,21.0,20.97,21.0,10800.0,19.863,19.882,19.8536,19.882,10800.0
2009-08-03 14:25:00,21.0,21.0,20.97,20.99,23200.0,19.882,19.882,19.8536,19.8725,23200.0
2009-08-03 14:30:00,21.0,21.0,20.99,20.99,8200.0,19.882,19.882,19.8725,19.8725,8200.0
2009-08-03 14:35:00,20.99,20.99,20.97,20.98,21600.0,19.8725,19.8725,19.8536,19.863,21600.0
2009-08-03 14:40:00,20.99,20.99,20.97,20.97,10200.0,19.8725,19.8725,19.8536,19.8536,10200.0
2009-08-03 14:45:00,20.97,20.98,20.97,20.98,8400.0,19.8536,19.863,19.8536,19.863,8400.0
2009-08-03 14:50:00,20.98,20.99,20.98,20.99,12400.0,19.863,19.8725,19.863,19.8725,12400.0
2009-08-03 14:55:00,20.98,20.98,20.96,20.97,10800.0,19.863,19.863,19.8441,19.8536,10800.0
2009-08-03 15:00:00,20.97,20.97,20.96,20.97,11000.0,19.8536,19.8536,19.8441,19.8536,11000.0
2009-08-03 15:05:00,20.97,20.97,20.96,20.96,8800.0,19.8536,19.8536,19.8441,19.8441,8800.0
2009-08-03 15:10:00,20.96,20.97,20.96,20.97,10200.0,19.8441,19.8536,19.8441,19.8536,10200.0
2009-08-03 15:15:00,20.98,20.98,20.97,20.98,9000.0,19.863,19.863,19.8536,19.863,9000.0
2009-08-03 15:20:00,20.98,21.02,20.98,21.0,17400.0,19.863,19.9009,19.863,19.882,17400.0
2009-08-03 15:25:00,21.0,21.0,20.98,20.98,23600.0,19.882,19.882,19.863,19.863,23600.0
2009-08-03 15:30:00,20.99,21.0,20.98,21.0,25400.0,19.8725,19.882,19.863,19.882,25400.0
2009-08-03 15:35:00,21.0,21.0,20.97,20.98,45000.0,19.882,19.882,19.8536,19.863,45000.0
2009-08-03 15:40:00,20.97,21.0,20.95,20.99,50000.0,19.8536,19.882,19.8346,19.8725,50000.0
2009-08-03 15:45:00,20.99,21.0,20.96,21.0,38200.0,19.8725,19.882,19.8441,19.882,38200.0
2009-08-03 15:50:00,20.99,21.0,20.99,21.0,39000.0,19.8725,19.882,19.8725,19.882,39000.0
2009-08-03 15:55:00,21.0,21.0,20.97,20.99,104400.0,19.882,19.882,19.8536,19.8725,104400.0
2009-08-04 09:30:00,20.99,21.09,20.99,20.99,15600.0,19.8725,19.9672,19.8725,19.8725,15600.0
2009-08-04 09:35:00,21.0,21.18,21.0,21.11,6800.0,19.882,20.0524,19.882,19.9861,6800.0
2009-08-04 09:40:00,21.1,21.1,21.03,21.05,6600.0,19.9767,19.9767,19.9104,19.9293,6600.0
2009-08-04 09:45:00,21.08,21.09,21.06,21.09,2600.0,19.9577,19.9672,19.9388,19.9672,2600.0
2009-08-04 09:50:00,21.07,21.07,21.01,21.02,7200.0,19.9483,19.9483,19.8914,19.9009,7200.0
2009-08-04 09:55:00,21.02,21.03,21.0,21.0,8000.0,19.9009,19.9104,19.882,19.882,8000.0
2009-08-04 10:00:00,21.03,21.03,20.97,21.0,15800.0,19.9104,19.9104,19.8536,19.882,15800.0
2009-08-04 10:05:00,21.01,21.03,21.0,21.02,11800.0,19.8914,19.9104,19.882,19.9009,11800.0
2009-08-04 10:10:00,21.02,21.04,21.01,21.04,16600.0,19.9009,19.9199,19.8914,19.9199,16600.0
2009-08-04 10:15:00,21.04,21.05,21.03,21.03,12600.0,19.9199,19.9293,19.9104,19.9104,12600.0
2009-08-04 10:20:00,21.03,21.03,21.0,21.02,8400.0,19.9104,19.9104,19.882,19.9009,8400.0
2009-08-04 10:25:00,21.02,21.02,20.98,21.0,6000.0,19.9009,19.9009,19.863,19.882,6000.0
2009-08-04 10:30:00,21.0,21.03,20.99,21.03,5400.0,19.882,19.9104,19.8725,19.9104,5400.0
2009-08-04 10:35:00,21.03,21.04,21.0,21.0,9400.0,19.9104,19.9199,19.882,19.882,9400.0
2009-08-04 10:40:00,21.0,21.03,21.0,21.03,4200.0,19.882,19.9104,19.882,19.9104,4200.0
2009-08-04 10:45:00,21.02,21.03,21.01,21.03,3600.0,19.9009,19.9104,19.8914,19.9104,3600.0
2009-08-04 10:50:00,21.03,21.06,21.02,21.06,8200.0,19.9104,19.9388,19.9009,19.9388,8200.0
2009-08-04 10:55:00,21.06,21.11,21.06,21.1,9200.0,19.9388,19.9861,19.9388,19.9767,9200.0
2009-08-04 11:00:00,21.1,21.11,21.09,21.11,7800.0,19.9767,19.9861,19.9672,19.9861,7800.0
2009-08-04 11:05:00,21.11,21.11,21.05,21.06,8000.0,19.9861,19.9861,19.9293,19.9388,8000.0
2009-08-04 11:10:00,21.07,21.15,21.07,21.13,20000.0,19.9483,20.024,19.9483,20.0051,20000.0
2009-08-04 11:15:00,21.13,21.14,21.13,21.14,5400.0,20.0051,20.0145,20.0051,20.0145,5400.0
2009-08-04 11:20:00,21.13,21.15,21.11,21.11,11200.0,20.0051,20.024,19.9861,19.9861,11200.0
2009-08-04 11:25:00,21.1,21.11,21.09,21.09,5200.0,19.9767,19.9861,19.9672,19.9672,5200.0
2009-08-04 11:30:00,21.09,21.11,21.08,21.1,7200.0,19.9672,19.9861,19.9577,19.9767,7200.0
2009-08-04 11:35:00,21.1,21.18,21.1,21.18,15000.0,19.9767,20.0524,19.9767,20.0524,15000.0
2009-08-04 11:40:00,21.18,21.21,21.14,21.15,22400.0,20.0524,20.0808,20.0145,20.024,22400.0
2009-08-04 11:45:00,21.16,21.16,21.09,21.1,9600.0,20.0335,20.0335,19.9672,19.9767,9600.0
2009-08-04 11:50:00,21.1,21.18,21.1,21.18,6600.0,19.9767,20.0524,19.9767,20.0524,6600.0
2009-08-04 11:55:00,21.18,21.22,21.18,21.21,14800.0,20.0524,20.0903,20.0524,20.0808,14800.0
2009-08-04 12:00:00,21.21,21.21,21.16,21.18,13400.0,20.0808,20.0808,20.0335,20.0524,13400.0
2009-08-04 12:05:00,21.2,21.24,21.18,21.21,10800.0,20.0713,20.1092,20.0524,20.0808,10800.0
2009-08-04 12:10:00,21.22,21.23,21.21,21.22,3400.0,20.0903,20.0997,20.0808,20.0903,3400.0
2009-08-04 12:15:00,21.22,21.22,21.18,21.18,3800.0,20.0903,20.0903,20.0524,20.0524,3800.0
2009-08-04 12:20:00,21.2,21.22,21.2,21.2,2000.0,20.0713,20.0903,20.0713,20.0713,2000.0
2009-08-04 12:25:00,21.18,21.22,21.18,21.19,9000.0,20.0524,20.0903,20.0524,20.0619,9000.0
2009-08-04 12:30:00,21.18,21.19,21.18,21.18,5200.0,20.0524,20.0619,20.0524,20.0524,5200.0
2009-08-04 12:35:00,21.19,21.2,21.19,21.2,3400.0,20.0619,20.0713,20.0619,20.0713,3400.0
2009-08-04 12:40:00,21.2,21.22,21.2,21.22,4000.0,20.0713,20.0903,20.0713,20.0903,4000.0
2009-08-04 12:45:00,21.22,21.25,21.22,21.24,3800.0,20.0903,20.1187,20.0903,20.1092,3800.0
2009-08-04 12:50:00,21.24,21.25,21.24,21.25,7400.0,20.1092,20.1187,20.1092,20.1187,7400.0
2009-08-04 12:55:00,21.25,21.27,21.23,21.26,11200.0,20.1187,20.1376,20.0997,20.1281,11200.0
2009-08-04 13:00:00,21.27,21.27,21.25,21.26,1200.0,20.1376,20.1376,20.1187,20.1281,1200.0
2009-08-04 13:05:00,21.27,21.27,21.23,21.23,4200.0,20.1376,20.1376,20.0997,20.0997,4200.0
2009-08-04 13:10:00,21.23,21.24,21.21,21.22,2200.0,20.0997,20.1092,20.0808,20.0903,2200.0
2009-08-04 13:15:00,21.22,21.23,21.18,21.18,6800.0,20.0903,20.0997,20.0524,20.0524,6800.0
2009-08-04 13:20:00,21.18,21.23,21.18,21.22,17800.0,20.0524,20.0997,20.0524,20.0903,17800.0
2009-08-04 13:25:00,21.23,21.25,21.22,21.23,11200.0,20.0997,20.1187,20.0903,20.0997,11200.0
2009-08-04 13:30:00,21.24,21.24,21.23,21.23,7200.0,20.1092,20.1092,20.0997,20.0997,7200.0
2009-08-04 13:35:00,21.23,21.23,21.23,21.23,4800.0,20.0997,20.0997,20.0997,20.0997,4800.0
2009-08-04 13:40:00,21.23,21.23,21.23,21.23,2400.0,20.0997,20.0997,20.0997,20.0997,2400.0
2009-08-04 13:45:00,21.23,21.23,21.22,21.23,10600.0,20.0997,20.0997,20.0903,20.0997,10600.0
2009-08-04 13:50:00,21.23,21.23,21.22,21.23,20400.0,20.0997,20.0997,20.0903,20.0997,20400.0
2009-08-04 13:55:00,21.23,21.24,21.22,21.23,18400.0,20.0997,20.1092,20.0903,20.0997,18400.0
2009-08-04 14:00:00,21.23,21.23,21.23,21.23,14400.0,20.0997,20.0997,20.0997,20.0997,14400.0
2009-08-04 14:05:00,21.23,21.23,21.22,21.23,21400.0,20.0997,20.0997,20.0903,20.0997,21400.0
2009-08-04 14:10:00,21.23,21.24,21.22,21.24,11000.0,20.0997,20.1092,20.0903,20.1092,11000.0
2009-08-04 14:15:00,21.24,21.25,21.23,21.23,6800.0,20.1092,20.1187,20.0997,20.0997,6800.0
2009-08-04 14:20:00,21.23,21.24,21.23,21.24,5000.0,20.0997,20.1092,20.0997,20.1092,5000.0
2009-08-04 14:25:00,21.24,21.25,21.23,21.23,11600.0,20.1092,20.1187,20.0997,20.0997,11600.0
2009-08-04 14:30:00,21.23,21.23,21.23,21.23,5600.0,20.0997,20.0997,20.0997,20.0997,5600.0
2009-08-04 14:35:00,21.23,21.24,21.23,21.24,6400.0,20.0997,20.1092,20.0997,20.1092,6400.0
2009-08-04 14:40:00,21.24,21.25,21.23,21.23,8600.0,20.1092,20.1187,20.0997,20.0997,8600.0
2009-08-04 14:45:00,21.23,21.24,21.22,21.22,41600.0,20.0997,20.1092,20.0903,20.0903,41600.0
2009-08-04 14:50:00,21.23,21.23,21.2,21.2,12400.0,20.0997,20.0997,20.0713,20.0713,12400.0
2009-08-04 14:55:00,21.2,21.22,21.2,21.22,5000.0,20.0713,20.0903,20.0713,20.0903,5000.0
2009-08-04 15:00:00,21.21,21.21,21.19,21.21,7000.0,20.0808,20.0808,20.0619,20.0808,7000.0
2009-08-04 15:05:00,21.21,21.24,21.21,21.22,6200.0,20.0808,20.1092,20.0808,20.0903,6200.0
2009-08-04 15:10:00,21.22,21.22,21.18,21.19,5800.0,20.0903,20.0903,20.0524,20.0619,5800.0
2009-08-04 15:15:00,21.2,21.2,21.18,21.19,4000.0,20.0713,20.0713,20.0524,20.0619,4000.0
2009-08-04 15:20:00,21.2,21.22,21.2,21.2,13400.0,20.0713,20.0903,20.0713,20.0713,13400.0
2009-08-04 15:25:00,21.2,21.2,21.16,21.16,13400.0,20.0713,20.0713,20.0335,20.0335,13400.0
2009-08-04 15:30:00,21.17,21.18,21.16,21.17,10800.0,20.0429,20.0524,20.0335,20.0429,10800.0
2009-08-04 15:35:00,21.18,21.21,21.18,21.21,5400.0,20.0524,20.0808,20.0524,20.0808,5400.0
2009-08-04 15:40:00,21.21,21.23,21.21,21.22,11600.0,20.0808,20.0997,20.0808,20.0903,11600.0
2009-08-04 15:45:00,21.22,21.24,21.22,21.23,11400.0,20.0903,20.1092,20.0903,20.0997,11400.0
2009-08-04 15:50:00,21.23,21.29,21.23,21.28,31400.0,20.0997,20.1565,20.0997,20.1471,31400.0
2009-08-04 15:55:00,21.27,21.33,21.27,21.31,95800.0,20.1376,20.1944,20.1376,20.1755,95800.0
2009-08-05 09:30:00,21.29,21.74,21.24,21.24,10200.0,20.1565,20.5826,20.1092,20.1092,10200.0
2009-08-05 09:35:00,21.27,21.3,21.24,21.29,2400.0,20.1376,20.166,20.1092,20.1565,2400.0
2009-08-05 09:40:00,21.29,21.35,21.21,21.27,14800.0,20.1565,20.2133,20.0808,20.1376,14800.0
2009-08-05 09:45:00,21.27,21.28,21.13,21.16,8200.0,20.1376,20.1471,20.0051,20.0335,8200.0
2009-08-05 09:50:00,21.14,21.21,21.14,21.2,7600.0,20.0145,20.0808,20.0145,20.0713,7600.0
2009-08-05 09:55:00,21.21,21.21,21.11,21.14,4600.0,20.0808,20.0808,19.9861,20.0145,4600.0
2009-08-05 10:00:00,21.14,21.14,21.03,21.11,8800.0,20.0145,20.0145,19.9104,19.9861,8800.0
2009-08-05 10:05:00,21.09,21.12,21.08,21.1,3800.0,19.9672,19.9956,19.9577,19.9767,3800.0
2009-08-05 10:10:00,21.1,21.1,21.04,21.05,11400.0,19.9767,19.9767,19.9199,19.9293,11400.0
2009-08-05 10:15:00,21.04,21.06,21.02,21.04,8200.0,19.9199,19.9388,19.9009,19.9199,8200.0
2009-08-05 10:20:00,21.04,21.09,21.02,21.09,15000.0,19.9199,19.9672,19.9009,19.9672,15000.0
2009-08-05 10:25:00,21.09,21.09,21.03,21.05,17600.0,19.9672,19.9672,19.9104,19.9293,17600.0
2009-08-05 10:30:00,21.05,21.09,21.04,21.09,12600.0,19.9293,19.9672,19.9199,19.9672,12600.0
2009-08-05 10:35:00,21.08,21.13,21.08,21.1,5800.0,19.9577,20.0051,19.9577,19.9767,5800.0
2009-08-05 10:40:00,21.1,21.11,21.08,21.11,2000.0,19.9767,19.9861,19.9577,19.9861,2000.0
2009-08-05 10:45:00,21.09,21.09,21.03,21.04,5800.0,19.9672,19.9672,19.9104,19.9199,5800.0
2009-08-05 10:50:00,21.05,21.07,21.05,21.06,4600.0,19.9293,19.9483,19.9293,19.9388,4600.0
2009-08-05 10:55:00,21.06,21.07,21.06,21.07,2400.0,19.9388,19.9483,19.9388,19.9483,2400.0
2009-08-05 11:00:00,21.06,21.07,21.05,21.06,9400.0,19.9388,19.9483,19.9293,19.9388,9400.0
2009-08-05 11:05:00,21.06,21.14,21.06,21.14,37800.0,19.9388,20.0145,19.9388,20.0145,37800.0
2009-08-05 11:10:00,21.15,21.15,21.08,21.09,30600.0,20.024,20.024,19.9577,19.9672,30600.0
2009-08-05 11:15:00,21.09,21.09,21.08,21.08,600.0,19.9672,19.9672,19.9577,19.9577,600.0
2009-08-05 11:20:00,21.08,21.1,21.07,21.07,4600.0,19.9577,19.9767,19.9483,19.9483,4600.0
2009-08-05 11:25:00,21.07,21.08,21.07,21.07,1400.0,19.9483,19.9577,19.9483,19.9483,1400.0
2009-08-05 11:30:00,21.07,21.08,21.04,21.05,9600.0,19.9483,19.9577,19.9199,19.9293,9600.0
2009-08-05 11:35:00,21.05,21.06,21.02,21.03,7000.0,19.9293,19.9388,19.9009,19.9104,7000.0
2009-08-05 11:40:00,21.04,21.04,21.03,21.04,800.0,19.9199,19.9199,19.9104,19.9199,800.0
2009-08-05 11:45:00,21.04,21.11,21.04,21.11,2200.0,19.9199,19.9861,19.9199,19.9861,2200.0
2009-08-05 11:50:00,21.11,21.11,21.1,21.11,2200.0,19.9861,19.9861,19.9767,19.9861,2200.0
2009-08-05 11:55:00,21.09,21.09,21.09,21.09,4200.0,19.9672,19.9672,19.9672,19.9672,4200.0
2009-08-05 12:00:00,21.1,21.11,21.1,21.11,2200.0,19.9767,19.9861,19.9767,19.9861,2200.0
2009-08-05 12:05:00,21.1,21.11,21.1,21.1,1200.0,19.9767,19.9861,19.9767,19.9767,1200.0
2009-08-05 12:10:00,21.1,21.14,21.1,21.14,6200.0,19.9767,20.0145,19.9767,20.0145,6200.0
2009-08-05 12:15:00,21.14,21.15,21.13,21.14,7000.0,20.0145,20.024,20.0051,20.0145,7000.0
2009-08-05 12:20:00,21.14,21.14,21.12,21.13,3800.0,20.0145,20.0145,19.9956,20.0051,3800.0
2009-08-05 12:25:00,21.13,21.13,21.11,21.11,3800.0,20.0051,20.0051,19.9861,19.9861,3800.0
2009-08-05 12:30:00,21.11,21.11,21.1,21.11,2600.0,19.9861,19.9861,19.9767,19.9861,2600.0
2009-08-05 12:35:00,21.1,21.11,21.08,21.08,4000.0,19.9767,19.9861,19.9577,19.9577,4000.0
2009-08-05 12:40:00,21.1,21.12,21.1,21.12,600.0,19.9767,19.9956,19.9767,19.9956,600.0
2009-08-05 12:45:00,21.12,21.13,21.11,21.13,7400.0,19.9956,20.0051,19.9861,20.0051,7400.0
2009-08-05 12:50:00,21.12,21.12,21.09,21.09,7400.0,19.9956,19.9956,19.9672,19.9672,7400.0
2009-08-05 12:55:00,21.08,21.08,21.06,21.06,3400.0,19.9577,19.9577,19.9388,19.9388,3400.0
2009-08-05 13:00:00,21.05,21.06,21.05,21.05,5800.0,19.9293,19.9388,19.9293,19.9293,5800.0
2009-08-05 13:05:00,21.05,21.05,21.03,21.03,3400.0,19.9293,19.9293,19.9104,19.9104,3400.0
2009-08-05 13:10:00,21.04,21.04,21.03,21.04,1800.0,19.9199,19.9199,19.9104,19.9199,1800.0
2009-08-05 13:15:00,21.05,21.07,21.05,21.07,2600.0,19.9293,19.9483,19.9293,19.9483,2600.0
2009-08-05 13:20:00,21.07,21.07,21.07,21.07,400.0,19.9483,19.9483,19.9483,19.9483,400.0
2009-08-05 13:25:00,21.07,21.12,21.07,21.12,5400.0,19.9483,19.9956,19.9483,19.9956,5400.0
2009-08-05 13:30:00,21.12,21.12,21.11,21.11,4400.0,19.9956,19.9956,19.9861,19.9861,4400.0
2009-08-05 13:35:00,21.11,21.12,21.11,21.11,1600.0,19.9861,19.9956,19.9861,19.9861,1600.0
2009-08-05 13:40:00,21.12,21.12,21.1,21.1,4000.0,19.9956,19.9956,19.9767,19.9767,4000.0
2009-08-05 13:45:00,21.1,21.1,21.08,21.08,2200.0,19.9767,19.9767,19.9577,19.9577,2200.0
2009-08-05 13:50:00,21.07,21.09,21.07,21.09,2200.0,19.9483,19.9672,19.9483,19.9672,2200.0
2009-08-05 13:55:00,21.09,21.12,21.09,21.12,4400.0,19.9672,19.9956,19.9672,19.9956,4400.0
2009-08-05 14:00:00,21.12,21.12,21.11,21.11,7600.0,19.9956,19.9956,19.9861,19.9861,7600.0
2009-08-05 14:05:00,21.12,21.12,21.11,21.11,3400.0,19.9956,19.9956,19.9861,19.9861,3400.0
2009-08-05 14:10:00,21.11,21.12,21.11,21.11,4600.0,19.9861,19.9956,19.9861,19.9861,4600.0
2009-08-05 14:15:00,21.11,21.12,21.11,21.11,5000.0,19.9861,19.9956,19.9861,19.9861,5000.0
2009-08-05 14:20:00,21.11,21.12,21.11,21.11,4400.0,19.9861,19.9956,19.9861,19.9861,4400.0
2009-08-05 14:25:00,21.12,21.12,21.11,21.12,2800.0,19.9956,19.9956,19.9861,19.9956,2800.0
2009-08-05 14:30:00,21.11,21.12,21.11,21.12,2400.0,19.9861,19.9956,19.9861,19.9956,2400.0
2009-08-05 14:35:00,21.11,21.12,21.11,21.11,3600.0,19.9861,19.9956,19.9861,19.9861,3600.0
2009-08-05 14:40:00,21.11,21.12,21.11,21.12,14600.0,19.9861,19.9956,19.9861,19.9956,14600.0
2009-08-05 14:45:00,21.12,21.15,21.11,21.13,18400.0,19.9956,20.024,19.9861,20.0051,18400.0
2009-08-05 14:50:00,21.13,21.13,21.11,21.13,21200.0,20.0051,20.0051,19.9861,20.0051,21200.0
2009-08-05 14:55:00,21.12,21.13,21.12,21.12,2800.0,19.9956,20.0051,19.9956,19.9956,2800.0
2009-08-05 15:00:00,21.13,21.13,21.11,21.11,15800.0,20.0051,20.0051,19.9861,19.9861,15800.0
2009-08-05 15:05:00,21.11,21.13,21.11,21.13,8400.0,19.9861,20.0051,19.9861,20.0051,8400.0
2009-08-05 15:10:00,21.13,21.13,21.11,21.11,9200.0,20.0051,20.0051,19.9861,19.9861,9200.0
2009-08-05 15:15:00,21.11,21.11,21.11,21.11,3200.0,19.9861,19.9861,19.9861,19.9861,3200.0
2009-08-05 15:20:00,21.11,21.12,21.11,21.12,8000.0,19.9861,19.9956,19.9861,19.9956,8000.0
2009-08-05 15:25:00,21.11,21.12,21.11,21.12,11800.0,19.9861,19.9956,19.9861,19.9956,11800.0
2009-08-05 15:30:00,21.11,21.12,21.05,21.09,27600.0,19.9861,19.9956,19.9293,19.9672,27600.0
2009-08-05 15:35:00,21.08,21.11,21.08,21.11,4800.0,19.9577,19.9861,19.9577,19.9861,4800.0
2009-08-05 15:40:00,21.11,21.11,21.11,21.11,11000.0,19.9861,19.9861,19.9861,19.9861,11000.0
2009-08-05 15:45:00,21.11,21.11,21.07,21.07,18800.0,19.9861,19.9861,19.9483,19.9483,18800.0
2009-08-05 15:50:00,21.07,21.14,21.07,21.13,22600.0,19.9483,20.0145,19.9483,20.0051,22600.0
2009-08-05 15:55:00,21.13,21.16,21.13,21.13,60800.0,20.0051,20.0335,20.0051,20.0051,60800.0
2009-08-06 09:30:00,21.16,21.32,21.14,21.19,7200.0,20.0335,20.1849,20.0145,20.0619,7200.0
2009-08-06 09:35:00,21.15,21.19,21.05,21.09,6400.0,20.024,20.0619,19.9293,19.9672,6400.0
2009-08-06 09:40:00,21.09,21.14,20.95,20.95,14400.0,19.9672,20.0145,19.8346,19.8346,14400.0
2009-08-06 09:45:00,20.95,20.96,20.89,20.91,14600.0,19.8346,19.8441,19.7778,19.7968,14600.0
2009-08-06 09:50:00,20.88,20.96,20.88,20.93,7400.0,19.7684,19.8441,19.7684,19.8157,7400.0
2009-08-06 09:55:00,20.93,20.97,20.93,20.93,5200.0,19.8157,19.8536,19.8157,19.8157,5200.0
2009-08-06 10:00:00,20.93,20.97,20.93,20.97,5800.0,19.8157,19.8536,19.8157,19.8536,5800.0
2009-08-06 10:05:00,20.98,21.01,20.98,20.98,6800.0,19.863,19.8914,19.863,19.863,6800.0
2009-08-06 10:10:00,21.0,21.01,20.98,20.98,5400.0,19.882,19.8914,19.863,19.863,5400.0
2009-08-06 10:15:00,20.97,20.97,20.84,20.88,7800.0,19.8536,19.8536,19.7305,19.7684,7800.0
2009-08-06 10:20:00,20.88,20.96,20.88,20.94,11000.0,19.7684,19.8441,19.7684,19.8252,11000.0
2009-08-06 10:25:00,20.94,20.94,20.91,20.93,4200.0,19.8252,19.8252,19.7968,19.8157,4200.0
2009-08-06 10:30:00,20.91,20.95,20.91,20.93,5600.0,19.7968,19.8346,19.7968,19.8157,5600.0
2009-08-06 10:35:00,20.93,20.96,20.93,20.96,8400.0,19.8157,19.8441,19.8157,19.8441,8400.0
2009-08-06 10:40:00,20.96,20.98,20.96,20.98,9200.0,19.8441,19.863,19.8441,19.863,9200.0
2009-08-06 10:45:00,20.96,20.99,20.96,20.98,4000.0,19.8441,19.8725,19.8441,19.863,4000.0
2009-08-06 10:50:00,20.98,20.99,20.94,20.96,5800.0,19.863,19.8725,19.8252,19.8441,5800.0
2009-08-06 10:55:00,20.96,20.97,20.95,20.97,6000.0,19.8441,19.8536,19.8346,19.8536,6000.0
2009-08-06 11:00:00,20.96,21.0,20.95,21.0,7600.0,19.8441,19.882,19.8346,19.882,7600.0
2009-08-06 11:05:00,21.0,21.01,20.98,20.98,9200.0,19.882,19.8914,19.863,19.863,9200.0
2009-08-06 11:10:00,20.98,20.98,20.95,20.97,7000.0,19.863,19.863,19.8346,19.8536,7000.0
2009-08-06 11:15:00,20.97,21.02,20.97,21.0,8200.0,19.8536,19.9009,19.8536,19.882,8200.0
2009-08-06 11:20:00,20.99,21.0,20.99,21.0,2000.0,19.8725,19.882,19.8725,19.882,2000.0
2009-08-06 11:25:00,21.0,21.02,21.0,21.0,10200.0,19.882,19.9009,19.882,19.882,10200.0
2009-08-06 11:30:00,21.0,21.0,20.95,20.95,2000.0,19.882,19.882,19.8346,19.8346,2000.0
2009-08-06 11:35:00,20.95,21.0,20.95,21.0,9600.0,19.8346,19.882,19.8346,19.882,9600.0
2009-08-06 11:40:00,21.0,21.02,21.0,21.01,11800.0,19.882,19.9009,19.882,19.8914,11800.0
2009-08-06 11:45:00,21.01,21.02,21.0,21.0,10600.0,19.8914,19.9009,19.882,19.882,10600.0
2009-08-06 11:50:00,21.0,21.01,21.0,21.0,11000.0,19.882,19.8914,19.882,19.882,11000.0
2009-08-06 11:55:00,21.0,21.05,21.0,21.05,10400.0,19.882,19.9293,19.882,19.9293,10400.0
2009-08-06 12:00:00,21.05,21.06,21.02,21.03,11400.0,19.9293,19.9388,19.9009,19.9104,11400.0
2009-08-06 12:05:00,21.03,21.05,21.03,21.05,5400.0,19.9104,19.9293,19.9104,19.9293,5400.0
2009-08-06 12:10:00,21.04,21.05,21.02,21.05,6600.0,19.9199,19.9293,19.9009,19.9293,6600.0
2009-08-06 12:15:00,21.04,21.05,21.03,21.05,3600.0,19.9199,19.9293,19.9104,19.9293,3600.0
2009-08-06 12:20:00,21.05,21.09,21.05,21.09,4400.0,19.9293,19.9672,19.9293,19.9672,4400.0
2009-08-06 12:25:00,21.09,21.09,21.05,21.06,3000.0,19.9672,19.9672,19.9293,19.9388,3000.0
2009-08-06 12:30:00,21.05,21.06,21.05,21.06,3000.0,19.9293,19.9388,19.9293,19.9388,3000.0
2009-08-06 12:35:00,21.05,21.09,21.05,21.07,6400.0,19.9293,19.9672,19.9293,19.9483,6400.0
2009-08-06 12:40:00,21.08,21.1,21.07,21.08,12400.0,19.9577,19.9767,19.9483,19.9577,12400.0
2009-08-06 12:45:00,21.08,21.1,21.07,21.1,9600.0,19.9577,19.9767,19.9483,19.9767,9600.0
2009-08-06 12:50:00,21.1,21.11,21.07,21.08,8200.0,19.9767,19.9861,19.9483,19.9577,8200.0
2009-08-06 12:55:00,21.08,21.11,21.08,21.08,2600.0,19.9577,19.9861,19.9577,19.9577,2600.0
2009-08-06 13:00:00,21.09,21.1,21.08,21.08,5400.0,19.9672,19.9767,19.9577,19.9577,5400.0
2009-08-06 13:05:00,21.08,21.1,21.08,21.1,4200.0,19.9577,19.9767,19.9577,19.9767,4200.0
2009-08-06 13:10:00,21.08,21.09,21.08,21.09,2400.0,19.9577,19.9672,19.9577,19.9672,2400.0
2009-08-06 13:15:00,21.08,21.1,21.08,21.1,5600.0,19.9577,19.9767,19.9577,19.9767,5600.0
2009-08-06 13:20:00,21.09,21.09,21.08,21.09,5000.0,19.9672,19.9672,19.9577,19.9672,5000.0
2009-08-06 13:25:00,21.09,21.09,21.08,21.09,3000.0,19.9672,19.9672,19.9577,19.9672,3000.0
2009-08-06 13:30:00,21.09,21.13,21.09,21.13,5600.0,19.9672,20.0051,19.9672,20.0051,5600.0
2009-08-06 13:35:00,21.13,21.14,21.11,21.11,9800.0,20.0051,20.0145,19.9861,19.9861,9800.0
2009-08-06 13:40:00,21.11,21.11,21.04,21.04,5200.0,19.9861,19.9861,19.9199,19.9199,5200.0
2009-08-06 13:45:00,21.04,21.05,21.04,21.05,2200.0,19.9199,19.9293,19.9199,19.9293,2200.0
2009-08-06 13:50:00,21.05,21.08,21.04,21.07,7200.0,19.9293,19.9577,19.9199,19.9483,7200.0
2009-08-06 13:55:00,21.07,21.08,21.07,21.08,6400.0,19.9483,19.9577,19.9483,19.9577,6400.0
2009-08-06 14:00:00,21.07,21.07,21.02,21.04,7200.0,19.9483,19.9483,19.9009,19.9199,7200.0
2009-08-06 14:05:00,21.03,21.03,20.99,20.99,8200.0,19.9104,19.9104,19.8725,19.8725,8200.0
2009-08-06 14:10:00,20.99,21.02,20.97,21.0,8000.0,19.8725,19.9009,19.8536,19.882,8000.0
2009-08-06 14:15:00,21.0,21.02,20.98,21.01,8600.0,19.882,19.9009,19.863,19.8914,8600.0
2009-08-06 14:20:00,21.03,21.03,21.0,21.02,11800.0,19.9104,19.9104,19.882,19.9009,11800.0
2009-08-06 14:25:00,21.02,21.05,21.02,21.03,4000.0,19.9009,19.9293,19.9009,19.9104,4000.0
2009-08-06 14:30:00,21.02,21.05,21.02,21.04,6000.0,19.9009,19.9293,19.9009,19.9199,6000.0
2009-08-06 14:35:00,21.05,21.05,21.04,21.05,5400.0,19.9293,19.9293,19.9199,19.9293,5400.0
2009-08-06 14:40:00,21.05,21.06,21.05,21.05,2000.0,19.9293,19.9388,19.9293,19.9293,2000.0
2009-08-06 14:45:00,21.05,21.05,21.04,21.05,12400.0,19.9293,19.9293,19.9199,19.9293,12400.0
2009-08-06 14:50:00,21.05,21.06,21.05,21.06,6000.0,19.9293,19.9388,19.9293,19.9388,6000.0
2009-08-06 14:55:00,21.06,21.1,21.06,21.08,6200.0,19.9388,19.9767,19.9388,19.9577,6200.0
2009-08-06 15:00:00,21.05,21.08,21.05,21.08,4600.0,19.9293,19.9577,19.9293,19.9577,4600.0
2009-08-06 15:05:00,21.09,21.1,21.08,21.1,6200.0,19.9672,19.9767,19.9577,19.9767,6200.0
2009-08-06 15:10:00,21.1,21.1,21.07,21.08,5000.0,19.9767,19.9767,19.9483,19.9577,5000.0
2009-08-06 15:15:00,21.07,21.16,21.07,21.14,20400.0,19.9483,20.0335,19.9483,20.0145,20400.0
2009-08-06 15:20:00,21.15,21.16,21.13,21.15,11600.0,20.024,20.0335,20.0051,20.024,11600.0
2009-08-06 15:25:00,21.16,21.16,21.11,21.13,4600.0,20.0335,20.0335,19.9861,20.0051,4600.0
2009-08-06 15:30:00,21.13,21.14,21.07,21.08,10800.0,20.0051,20.0145,19.9483,19.9577,10800.0
2009-08-06 15:35:00,21.08,21.08,21.07,21.07,15200.0,19.9577,19.9577,19.9483,19.9483,15200.0
2009-08-06 15:40:00,21.08,21.14,21.07,21.11,27400.0,19.9577,20.0145,19.9483,19.9861,27400.0
2009-08-06 15:45:00,21.11,21.14,21.11,21.11,12400.0,19.9861,20.0145,19.9861,19.9861,12400.0
2009-08-06 15:50:00,21.12,21.12,21.08,21.08,13400.0,19.9956,19.9956,19.9577,19.9577,13400.0
2009-08-06 15:55:00,21.08,21.1,21.07,21.08,27600.0,19.9577,19.9767,19.9483,19.9577,27600.0
2009-08-07 09:30:00,21.24,21.35,21.11,21.13,17200.0,20.1092,20.2133,19.9861,20.0051,17200.0
2009-08-07 09:35:00,21.12,21.18,21.1,21.1,3800.0,19.9956,20.0524,19.9767,19.9767,3800.0
2009-08-07 09:40:00,21.15,21.25,21.15,21.22,5600.0,20.024,20.1187,20.024,20.0903,5600.0
2009-08-07 09:45:00,21.25,21.29,21.2,21.2,8200.0,20.1187,20.1565,20.0713,20.0713,8200.0
2009-08-07 09:50:00,21.24,21.25,21.17,21.18,5200.0,20.1092,20.1187,20.0429,20.0524,5200.0
2009-08-07 09:55:00,21.2,21.25,21.18,21.2,4800.0,20.0713,20.1187,20.0524,20.0713,4800.0
2009-08-07 10:00:00,21.16,21.18,21.16,21.18,9200.0,20.0335,20.0524,20.0335,20.0524,9200.0
2009-08-07 10:05:00,21.18,21.28,21.18,21.28,9400.0,20.0524,20.1471,20.0524,20.1471,9400.0
2009-08-07 10:10:00,21.28,21.31,21.28,21.31,11000.0,20.1471,20.1755,20.1471,20.1755,11000.0
2009-08-07 10:15:00,21.3,21.3,21.25,21.25,4200.0,20.166,20.166,20.1187,20.1187,4200.0
2009-08-07 10:20:00,21.25,21.26,21.22,21.22,3200.0,20.1187,20.1281,20.0903,20.0903,3200.0
2009-08-07 10:25:00,21.22,21.25,21.2,21.24,3400.0,20.0903,20.1187,20.0713,20.1092,3400.0
2009-08-07 10:30:00,21.24,21.25,21.23,21.24,4600.0,20.1092,20.1187,20.0997,20.1092,4600.0
2009-08-07 10:35:00,21.24,21.35,21.24,21.33,7800.0,20.1092,20.2133,20.1092,20.1944,7800.0
2009-08-07 10:40:00,21.33,21.33,21.29,21.29,10000.0,20.1944,20.1944,20.1565,20.1565,10000.0
2009-08-07 10:45:00,21.29,21.33,21.29,21.33,2400.0,20.1565,20.1944,20.1565,20.1944,2400.0
2009-08-07 10:50:00,21.32,21.32,21.3,21.32,2400.0,20.1849,20.1849,20.166,20.1849,2400.0
2009-08-07 10:55:00,21.32,21.36,21.31,21.31,10000.0,20.1849,20.2228,20.1755,20.1755,10000.0
2009-08-07 11:00:00,21.31,21.32,21.3,21.31,3600.0,20.1755,20.1849,20.166,20.1755,3600.0
2009-08-07 11:05:00,21.33,21.33,21.3,21.3,3800.0,20.1944,20.1944,20.166,20.166,3800.0
2009-08-07 11:10:00,21.29,21.3,21.29,21.3,2800.0,20.1565,20.166,20.1565,20.166,2800.0
2009-08-07 11:15:00,21.29,21.32,21.27,21.31,12400.0,20.1565,20.1849,20.1376,20.1755,12400.0
2009-08-07 11:20:00,21.33,21.36,21.33,21.36,3200.0,20.1944,20.2228,20.1944,20.2228,3200.0
2009-08-07 11:25:00,21.36,21.38,21.33,21.33,3800.0,20.2228,20.2418,20.1944,20.1944,3800.0
2009-08-07 11:30:00,21.34,21.35,21.31,21.34,3000.0,20.2039,20.2133,20.1755,20.2039,3000.0
2009-08-07 11:35:00,21.34,21.38,21.33,21.35,2600.0,20.2039,20.2418,20.1944,20.2133,2600.0
2009-08-07 11:40:00,21.36,21.36,21.34,21.34,2400.0,20.2228,20.2228,20.2039,20.2039,2400.0
2009-08-07 11:45:00,21.33,21.33,21.27,21.27,3800.0,20.1944,20.1944,20.1376,20.1376,3800.0
2009-08-07 11:50:00,21.28,21.29,21.27,21.29,2600.0,20.1471,20.1565,20.1376,20.1565,2600.0
2009-08-07 11:55:00,21.31,21.34,21.31,21.33,4400.0,20.1755,20.2039,20.1755,20.1944,4400.0
2009-08-07 12:00:00,21.32,21.33,21.31,21.32,1200.0,20.1849,20.1944,20.1755,20.1849,1200.0
2009-08-07 12:05:00,21.31,21.33,21.31,21.31,2000.0,20.1755,20.1944,20.1755,20.1755,2000.0
2009-08-07 12:10:00,21.3,21.31,21.29,21.29,2600.0,20.166,20.1755,20.1565,20.1565,2600.0
2009-08-07 12:15:00,21.29,21.31,21.29,21.31,800.0,20.1565,20.1755,20.1565,20.1755,800.0
2009-08-07 12:20:00,21.31,21.33,21.31,21.33,2000.0,20.1755,20.1944,20.1755,20.1944,2000.0
2009-08-07 12:25:00,21.33,21.33,21.32,21.33,1800.0,20.1944,20.1944,20.1849,20.1944,1800.0
2009-08-07 12:30:00,21.33,21.34,21.32,21.34,1200.0,20.1944,20.2039,20.1849,20.2039,1200.0
2009-08-07 12:35:00,21.34,21.35,21.34,21.35,800.0,20.2039,20.2133,20.2039,20.2133,800.0
2009-08-07 12:40:00,21.35,21.35,21.35,21.35,1000.0,20.2133,20.2133,20.2133,20.2133,1000.0
2009-08-07 12:45:00,21.37,21.38,21.36,21.37,4600.0,20.2323,20.2418,20.2228,20.2323,4600.0
2009-08-07 12:50:00,21.36,21.39,21.36,21.39,2000.0,20.2228,20.2512,20.2228,20.2512,2000.0
2009-08-07 12:55:00,21.4,21.4,21.4,21.4,2400.0,20.2607,20.2607,20.2607,20.2607,2400.0
2009-08-07 13:00:00,21.4,21.42,21.39,21.39,6600.0,20.2607,20.2796,20.2512,20.2512,6600.0
2009-08-07 13:05:00,21.39,21.4,21.39,21.39,1400.0,20.2512,20.2607,20.2512,20.2512,1400.0
2009-08-07 13:10:00,21.39,21.4,21.38,21.38,2400.0,20.2512,20.2607,20.2418,20.2418,2400.0
2009-08-07 13:15:00,21.38,21.38,21.38,21.38,2400.0,20.2418,20.2418,20.2418,20.2418,2400.0
2009-08-07 13:20:00,21.38,21.39,21.38,21.39,2200.0,20.2418,20.2512,20.2418,20.2512,2200.0
2009-08-07 13:25:00,21.39,21.42,21.38,21.42,4600.0,20.2512,20.2796,20.2418,20.2796,4600.0
2009-08-07 13:30:00,21.41,21.42,21.41,21.42,600.0,20.2702,20.2796,20.2702,20.2796,600.0
2009-08-07 13:35:00,21.41,21.42,21.41,21.41,1800.0,20.2702,20.2796,20.2702,20.2702,1800.0
2009-08-07 13:40:00,21.41,21.42,21.38,21.38,3600.0,20.2702,20.2796,20.2418,20.2418,3600.0
2009-08-07 13:45:00,21.39,21.39,21.38,21.38,3000.0,20.2512,20.2512,20.2418,20.2418,3000.0
2009-08-07 13:50:00,21.38,21.39,21.38,21.38,1400.0,20.2418,20.2512,20.2418,20.2418,1400.0
2009-08-07 13:55:00,21.38,21.39,21.38,21.38,1800.0,20.2418,20.2512,20.2418,20.2418,1800.0
2009-08-07 14:00:00,21.38,21.38,21.36,21.36,5000.0,20.2418,20.2418,20.2228,20.2228,5000.0
2009-08-07 14:05:00,21.38,21.38,21.37,21.37,2000.0,20.2418,20.2418,20.2323,20.2323,2000.0
2009-08-07 14:10:00,21.38,21.42,21.38,21.4,7000.0,20.2418,20.2796,20.2418,20.2607,7000.0
2009-08-07 14:15:00,21.4,21.4,21.4,21.4,5000.0,20.2607,20.2607,20.2607,20.2607,5000.0
2009-08-07 14:20:00,21.4,21.4,21.38,21.38,3200.0,20.2607,20.2607,20.2418,20.2418,3200.0
2009-08-07 14:25:00,21.38,21.39,21.36,21.37,3600.0,20.2418,20.2512,20.2228,20.2323,3600.0
2009-08-07 14:30:00,21.39,21.41,21.38,21.4,2200.0,20.2512,20.2702,20.2418,20.2607,2200.0
2009-08-07 14:35:00,21.4,21.4,21.39,21.4,2200.0,20.2607,20.2607,20.2512,20.2607,2200.0
2009-08-07 14:40:00,21.4,21.43,21.39,21.42,5600.0,20.2607,20.2891,20.2512,20.2796,5600.0
2009-08-07 14:45:00,21.43,21.44,21.43,21.43,2800.0,20.2891,20.2986,20.2891,20.2891,2800.0
2009-08-07 14:50:00,21.45,21.45,21.43,21.43,4600.0,20.308,20.308,20.2891,20.2891,4600.0
2009-08-07 14:55:00,21.43,21.45,21.43,21.45,3600.0,20.2891,20.308,20.2891,20.308,3600.0
2009-08-07 15:00:00,21.45,21.47,21.43,21.44,11600.0,20.308,20.327,20.2891,20.2986,11600.0
2009-08-07 15:05:00,21.43,21.45,21.4,21.45,4800.0,20.2891,20.308,20.2607,20.308,4800.0
2009-08-07 15:10:00,21.45,21.46,21.45,21.46,8000.0,20.308,20.3175,20.308,20.3175,8000.0
2009-08-07 15:15:00,21.45,21.48,21.43,21.45,29000.0,20.308,20.3364,20.2891,20.308,29000.0
2009-08-07 15:20:00,21.46,21.46,21.39,21.44,10200.0,20.3175,20.3175,20.2512,20.2986,10200.0
2009-08-07 15:25:00,21.43,21.45,21.42,21.45,7600.0,20.2891,20.308,20.2796,20.308,7600.0
2009-08-07 15:30:00,21.45,21.45,21.42,21.44,8200.0,20.308,20.308,20.2796,20.2986,8200.0
2009-08-07 15:35:00,21.45,21.46,21.42,21.42,9400.0,20.308,20.3175,20.2796,20.2796,9400.0
2009-08-07 15:40:00,21.43,21.47,21.43,21.45,18200.0,20.2891,20.327,20.2891,20.308,18200.0
2009-08-07 15:45:00,21.45,21.45,21.41,21.43,10800.0,20.308,20.308,20.2702,20.2891,10800.0
2009-08-07 15:50:00,21.43,21.49,21.43,21.48,13400.0,20.2891,20.3459,20.2891,20.3364,13400.0
2009-08-07 15:55:00,21.48,21.48,21.44,21.44,39600.0,20.3364,20.3364,20.2986,20.2986,39600.0
2009-08-10 09:30:00,21.41,21.41,21.31,21.38,5200.0,20.2702,20.2702,20.1755,20.2418,5200.0
2009-08-10 09:35:00,21.38,21.43,21.38,21.4,2200.0,20.2418,20.2891,20.2418,20.2607,2200.0
2009-08-10 09:40:00,21.47,21.48,21.43,21.47,6200.0,20.327,20.3364,20.2891,20.327,6200.0
2009-08-10 09:45:00,21.46,21.49,21.45,21.46,3000.0,20.3175,20.3459,20.308,20.3175,3000.0
2009-08-10 09:50:00,21.48,21.5,21.47,21.5,6400.0,20.3364,20.3554,20.327,20.3554,6400.0
2009-08-10 09:55:00,21.51,21.54,21.5,21.52,5200.0,20.3648,20.3932,20.3554,20.3743,5200.0
2009-08-10 10:00:00,21.5,21.5,21.43,21.45,4600.0,20.3554,20.3554,20.2891,20.308,4600.0
2009-08-10 10:05:00,21.45,21.45,21.43,21.44,4000.0,20.308,20.308,20.2891,20.2986,4000.0
2009-08-10 10:10:00,21.44,21.5,21.44,21.49,7200.0,20.2986,20.3554,20.2986,20.3459,7200.0
2009-08-10 10:15:00,21.48,21.49,21.43,21.43,2600.0,20.3364,20.3459,20.2891,20.2891,2600.0
2009-08-10 10:20:00,21.43,21.45,21.41,21.42,13600.0,20.2891,20.308,20.2702,20.2796,13600.0
2009-08-10 10:25:00,21.42,21.45,21.41,21.45,4600.0,20.2796,20.308,20.2702,20.308,4600.0
2009-08-10 10:30:00,21.46,21.49,21.46,21.47,6400.0,20.3175,20.3459,20.3175,20.327,6400.0
2009-08-10 10:35:00,21.47,21.47,21.47,21.47,800.0,20.327,20.327,20.327,20.327,800.0
2009-08-10 10:40:00,21.47,21.48,21.44,21.46,24800.0,20.327,20.3364,20.2986,20.3175,24800.0
2009-08-10 10:45:00,21.46,21.47,21.45,21.45,5000.0,20.3175,20.327,20.308,20.308,5000.0
2009-08-10 10:50:00,21.46,21.5,21.43,21.48,9600.0,20.3175,20.3554,20.2891,20.3364,9600.0
2009-08-10 10:55:00,21.47,21.48,21.43,21.43,6400.0,20.327,20.3364,20.2891,20.2891,6400.0
2009-08-10 11:00:00,21.43,21.43,21.43,21.43,1800.0,20.2891,20.2891,20.2891,20.2891,1800.0
2009-08-10 11:05:00,21.43,21.43,21.42,21.42,2000.0,20.2891,20.2891,20.2796,20.2796,2000.0
2009-08-10 11:10:00,21.41,21.42,21.4,21.4,4000.0,20.2702,20.2796,20.2607,20.2607,4000.0
2009-08-10 11:15:00,21.4,21.41,21.39,21.39,1000.0,20.2607,20.2702,20.2512,20.2512,1000.0
2009-08-10 11:20:00,21.39,21.39,21.38,21.39,2400.0,20.2512,20.2512,20.2418,20.2512,2400.0
2009-08-10 11:25:00,21.38,21.38,21.32,21.33,4200.0,20.2418,20.2418,20.1849,20.1944,4200.0
2009-08-10 11:30:00,21.33,21.33,21.32,21.32,6600.0,20.1944,20.1944,20.1849,20.1849,6600.0
2009-08-10 11:35:00,21.31,21.32,21.31,21.32,3200.0,20.1755,20.1849,20.1755,20.1849,3200.0
2009-08-10 11:40:00,21.33,21.34,21.31,21.31,3600.0,20.1944,20.2039,20.1755,20.1755,3600.0
2009-08-10 11:45:00,21.31,21.31,21.27,21.27,5600.0,20.1755,20.1755,20.1376,20.1376,5600.0
2009-08-10 11:50:00,21.27,21.27,21.27,21.27,6200.0,20.1376,20.1376,20.1376,20.1376,6200.0
2009-08-10 11:55:00,21.27,21.27,21.24,21.25,8800.0,20.1376,20.1376,20.1092,20.1187,8800.0
2009-08-10 12:00:00,21.25,21.28,21.25,21.25,8800.0,20.1187,20.1471,20.1187,20.1187,8800.0
2009-08-10 12:05:00,21.23,21.25,21.23,21.24,7200.0,20.0997,20.1187,20.0997,20.1092,7200.0
2009-08-10 12:10:00,21.24,21.24,21.23,21.23,5200.0,20.1092,20.1092,20.0997,20.0997,5200.0
2009-08-10 12:15:00,21.23,21.24,21.22,21.24,3000.0,20.0997,20.1092,20.0903,20.1092,3000.0
2009-08-10 12:20:00,21.24,21.24,21.22,21.22,6400.0,20.1092,20.1092,20.0903,20.0903,6400.0
2009-08-10 12:25:00,21.21,21.21,21.18,21.21,5800.0,20.0808,20.0808,20.0524,20.0808,5800.0
2009-08-10 12:30:00,21.21,21.21,21.18,21.19,4600.0,20.0808,20.0808,20.0524,20.0619,4600.0
2009-08-10 12:35:00,21.19,21.25,21.19,21.25,3600.0,20.0619,20.1187,20.0619,20.1187,3600.0
2009-08-10 12:40:00,21.25,21.25,21.21,21.23,3800.0,20.1187,20.1187,20.0808,20.0997,3800.0
2009-08-10 12:45:00,21.23,21.24,21.21,21.22,4200.0,20.0997,20.1092,20.0808,20.0903,4200.0
2009-08-10 12:50:00,21.22,21.22,21.2,21.21,6800.0,20.0903,20.0903,20.0713,20.0808,6800.0
2009-08-10 12:55:00,21.2,21.2,21.17,21.17,3400.0,20.0713,20.0713,20.0429,20.0429,3400.0
2009-08-10 13:00:00,21.17,21.18,21.17,21.17,5600.0,20.0429,20.0524,20.0429,20.0429,5600.0
2009-08-10 13:05:00,21.17,21.18,21.15,21.16,7000.0,20.0429,20.0524,20.024,20.0335,7000.0
2009-08-10 13:10:00,21.15,21.17,21.15,21.15,3800.0,20.024,20.0429,20.024,20.024,3800.0
2009-08-10 13:15:00,21.16,21.17,21.15,21.17,2200.0,20.0335,20.0429,20.024,20.0429,2200.0
2009-08-10 13:20:00,21.16,21.18,21.16,21.18,1600.0,20.0335,20.0524,20.0335,20.0524,1600.0
2009-08-10 13:25:00,21.17,21.17,21.14,21.15,10200.0,20.0429,20.0429,20.0145,20.024,10200.0
2009-08-10 13:30:00,21.15,21.2,21.15,21.2,1800.0,20.024,20.0713,20.024,20.0713,1800.0
2009-08-10 13:35:00,21.22,21.24,21.22,21.22,1800.0,20.0903,20.1092,20.0903,20.0903,1800.0
2009-08-10 13:40:00,21.22,21.23,21.21,21.22,2400.0,20.0903,20.0997,20.0808,20.0903,2400.0
2009-08-10 13:45:00,21.23,21.23,21.21,21.21,2600.0,20.0997,20.0997,20.0808,20.0808,2600.0
2009-08-10 13:50:00,21.21,21.21,21.2,21.2,1000.0,20.0808,20.0808,20.0713,20.0713,1000.0
2009-08-10 13:55:00,21.21,21.21,21.19,21.19,1800.0,20.0808,20.0808,20.0619,20.0619,1800.0
2009-08-10 14:00:00,21.19,21.19,21.18,21.18,6800.0,20.0619,20.0619,20.0524,20.0524,6800.0
2009-08-10 14:05:00,21.17,21.18,21.17,21.18,1400.0,20.0429,20.0524,20.0429,20.0524,1400.0
2009-08-10 14:10:00,21.18,21.2,21.18,21.18,2600.0,20.0524,20.0713,20.0524,20.0524,2600.0
2009-08-10 14:15:00,21.16,21.16,21.14,21.14,2200.0,20.0335,20.0335,20.0145,20.0145,2200.0
2009-08-10 14:20:00,21.15,21.16,21.14,21.16,3800.0,20.024,20.0335,20.0145,20.0335,3800.0
2009-08-10 14:25:00,21.17,21.2,21.16,21.2,1400.0,20.0429,20.0713,20.0335,20.0713,1400.0
2009-08-10 14:30:00,21.2,21.23,21.19,21.23,1400.0,20.0713,20.0997,20.0619,20.0997,1400.0
2009-08-10 14:35:00,21.23,21.24,21.23,21.24,2600.0,20.0997,20.1092,20.0997,20.1092,2600.0
2009-08-10 14:40:00,21.24,21.26,21.24,21.24,5400.0,20.1092,20.1281,20.1092,20.1092,5400.0
2009-08-10 14:45:00,21.23,21.24,21.22,21.22,3000.0,20.0997,20.1092,20.0903,20.0903,3000.0
2009-08-10 14:50:00,21.22,21.22,21.18,21.18,5400.0,20.0903,20.0903,20.0524,20.0524,5400.0
2009-08-10 14:55:00,21.19,21.23,21.18,21.22,4600.0,20.0619,20.0997,20.0524,20.0903,4600.0
2009-08-10 15:00:00,21.23,21.29,21.23,21.25,5200.0,20.0997,20.1565,20.0997,20.1187,5200.0
2009-08-10 15:05:00,21.25,21.27,21.25,21.27,2200.0,20.1187,20.1376,20.1187,20.1376,2200.0
2009-08-10 15:10:00,21.27,21.27,21.25,21.26,1800.0,20.1376,20.1376,20.1187,20.1281,1800.0
2009-08-10 15:15:00,21.26,21.27,21.25,21.25,5200.0,20.1281,20.1376,20.1187,20.1187,5200.0
2009-08-10 15:20:00,21.26,21.29,21.25,21.29,4000.0,20.1281,20.1565,20.1187,20.1565,4000.0
2009-08-10 15:25:00,21.3,21.3,21.28,21.28,2400.0,20.166,20.166,20.1471,20.1471,2400.0
2009-08-10 15:30:00,21.27,21.27,21.23,21.24,6000.0,20.1376,20.1376,20.0997,20.1092,6000.0
2009-08-10 15:35:00,21.26,21.27,21.25,21.26,2600.0,20.1281,20.1376,20.1187,20.1281,2600.0
2009-08-10 15:40:00,21.25,21.27,21.24,21.27,4200.0,20.1187,20.1376,20.1092,20.1376,4200.0
2009-08-10 15:45:00,21.27,21.27,21.25,21.26,6400.0,20.1376,20.1376,20.1187,20.1281,6400.0
2009-08-10 15:50:00,21.26,21.28,21.26,21.27,5600.0,20.1281,20.1471,20.1281,20.1376,5600.0
2009-08-10 15:55:00,21.27,21.29,21.27,21.27,14600.0,20.1376,20.1565,20.1376,20.1376,14600.0
2009-08-11 09:30:00,21.19,21.27,21.12,21.27,4600.0,20.0619,20.1376,19.9956,20.1376,4600.0
2009-08-11 09:35:00,21.22,21.27,21.19,21.19,3000.0,20.0903,20.1376,20.0619,20.0619,3000.0
2009-08-11 09:40:00,21.23,21.29,21.23,21.27,3200.0,20.0997,20.1565,20.0997,20.1376,3200.0
2009-08-11 09:45:00,21.27,21.27,21.22,21.22,1200.0,20.1376,20.1376,20.0903,20.0903,1200.0
2009-08-11 09:50:00,21.21,21.21,21.21,21.21,200.0,20.0808,20.0808,20.0808,20.0808,200.0
2009-08-11 09:55:00,21.21,21.28,21.21,21.28,2800.0,20.0808,20.1471,20.0808,20.1471,2800.0
2009-08-11 10:00:00,21.25,21.25,21.18,21.22,7800.0,20.1187,20.1187,20.0524,20.0903,7800.0
2009-08-11 10:05:00,21.22,21.22,21.19,21.19,4200.0,20.0903,20.0903,20.0619,20.0619,4200.0
2009-08-11 10:10:00,21.21,21.22,21.18,21.18,5200.0,20.0808,20.0903,20.0524,20.0524,5200.0
2009-08-11 10:15:00,21.2,21.2,21.17,21.18,4400.0,20.0713,20.0713,20.0429,20.0524,4400.0
2009-08-11 10:20:00,21.17,21.21,21.17,21.18,1400.0,20.0429,20.0808,20.0429,20.0524,1400.0
2009-08-11 10:25:00,21.18,21.18,21.17,21.17,3400.0,20.0524,20.0524,20.0429,20.0429,3400.0
2009-08-11 10:30:00,21.16,21.18,21.16,21.16,5800.0,20.0335,20.0524,20.0335,20.0335,5800.0
2009-08-11 10:35:00,21.18,21.18,21.15,21.16,3200.0,20.0524,20.0524,20.024,20.0335,3200.0
2009-08-11 10:40:00,21.18,21.18,21.17,21.17,2000.0,20.0524,20.0524,20.0429,20.0429,2000.0
2009-08-11 10:45:00,21.17,21.17,21.17,21.17,400.0,20.0429,20.0429,20.0429,20.0429,400.0
2009-08-11 10:50:00,21.17,21.18,21.15,21.18,7000.0,20.0429,20.0524,20.024,20.0524,7000.0
2009-08-11 10:55:00,21.2,21.2,21.18,21.18,1800.0,20.0713,20.0713,20.0524,20.0524,1800.0
2009-08-11 11:00:00,21.18,21.21,21.17,21.18,3600.0,20.0524,20.0808,20.0429,20.0524,3600.0
2009-08-11 11:05:00,21.18,21.2,21.18,21.19,1400.0,20.0524,20.0713,20.0524,20.0619,1400.0
2009-08-11 11:10:00,21.2,21.2,21.17,21.17,22400.0,20.0713,20.0713,20.0429,20.0429,22400.0
2009-08-11 11:15:00,21.17,21.17,21.14,21.14,8800.0,20.0429,20.0429,20.0145,20.0145,8800.0
2009-08-11 11:20:00,21.14,21.15,21.12,21.13,4000.0,20.0145,20.024,19.9956,20.0051,4000.0
2009-08-11 11:25:00,21.14,21.16,21.12,21.16,2400.0,20.0145,20.0335,19.9956,20.0335,2400.0
2009-08-11 11:30:00,21.16,21.18,21.1,21.11,6600.0,20.0335,20.0524,19.9767,19.9861,6600.0
2009-08-11 11:35:00,21.11,21.14,21.11,21.11,4600.0,19.9861,20.0145,19.9861,19.9861,4600.0
2009-08-11 11:40:00,21.11,21.14,21.11,21.14,1800.0,19.9861,20.0145,19.9861,20.0145,1800.0
2009-08-11 11:45:00,21.14,21.14,21.14,21.14,1000.0,20.0145,20.0145,20.0145,20.0145,1000.0
2009-08-11 11:50:00,21.14,21.14,21.1,21.1,5800.0,20.0145,20.0145,19.9767,19.9767,5800.0
2009-08-11 11:55:00,21.11,21.15,21.11,21.15,3000.0,19.9861,20.024,19.9861,20.024,3000.0
2009-08-11 12:00:00,21.14,21.14,21.12,21.13,2800.0,20.0145,20.0145,19.9956,20.0051,2800.0
2009-08-11 12:05:00,21.14,21.15,21.13,21.15,1000.0,20.0145,20.024,20.0051,20.024,1000.0
2009-08-11 12:10:00,21.15,21.15,21.15,21.15,800.0,20.024,20.024,20.024,20.024,800.0
2009-08-11 12:15:00,21.15,21.18,21.15,21.18,2200.0,20.024,20.0524,20.024,20.0524,2200.0
2009-08-11 12:20:00,21.18,21.2,21.18,21.18,2800.0,20.0524,20.0713,20.0524,20.0524,2800.0
2009-08-11 12:25:00,21.16,21.16,21.12,21.12,1200.0,20.0335,20.0335,19.9956,19.9956,1200.0
2009-08-11 12:30:00,21.14,21.14,21.13,21.14,600.0,20.0145,20.0145,20.0051,20.0145,600.0
2009-08-11 12:35:00,21.13,21.13,21.13,21.13,200.0,20.0051,20.0051,20.0051,20.0051,200.0
2009-08-11 12:40:00,21.13,21.14,21.12,21.12,1200.0,20.0051,20.0145,19.9956,19.9956,1200.0
2009-08-11 12:45:00,21.11,21.12,21.11,21.11,2800.0,19.9861,19.9956,19.9861,19.9861,2800.0
2009-08-11 12:50:00,21.1,21.1,21.09,21.1,3000.0,19.9767,19.9767,19.9672,19.9767,3000.0
2009-08-11 12:55:00,21.1,21.12,21.1,21.11,2400.0,19.9767,19.9956,19.9767,19.9861,2400.0
2009-08-11 13:00:00,21.11,21.13,21.11,21.11,2400.0,19.9861,20.0051,19.9861,19.9861,2400.0
2009-08-11 13:05:00,21.11,21.13,21.11,21.12,4400.0,19.9861,20.0051,19.9861,19.9956,4400.0
2009-08-11 13:10:00,21.12,21.12,21.12,21.12,0.0,19.9956,19.9956,19.9956,19.9956,0.0
2009-08-11 13:15:00,21.12,21.12,21.11,21.12,3600.0,19.9956,19.9956,19.9861,19.9956,3600.0
2009-08-11 13:20:00,21.11,21.11,21.11,21.11,800.0,19.9861,19.9861,19.9861,19.9861,800.0
2009-08-11 13:25:00,21.11,21.12,21.11,21.11,2800.0,19.9861,19.9956,19.9861,19.9861,2800.0
2009-08-11 13:30:00,21.11,21.11,21.11,21.11,600.0,19.9861,19.9861,19.9861,19.9861,600.0
2009-08-11 13:35:00,21.11,21.11,21.1,21.11,2600.0,19.9861,19.9861,19.9767,19.9861,2600.0
2009-08-11 13:40:00,21.11,21.11,21.11,21.11,1800.0,19.9861,19.9861,19.9861,19.9861,1800.0
2009-08-11 13:45:00,21.11,21.13,21.11,21.12,4000.0,19.9861,20.0051,19.9861,19.9956,4000.0
2009-08-11 13:50:00,21.12,21.14,21.12,21.14,6800.0,19.9956,20.0145,19.9956,20.0145,6800.0
2009-08-11 13:55:00,21.15,21.16,21.15,21.15,1000.0,20.024,20.0335,20.024,20.024,1000.0
2009-08-11 14:00:00,21.16,21.16,21.15,21.15,4000.0,20.0335,20.0335,20.024,20.024,4000.0
2009-08-11 14:05:00,21.15,21.19,21.15,21.18,4200.0,20.024,20.0619,20.024,20.0524,4200.0
2009-08-11 14:10:00,21.18,21.21,21.18,21.18,3800.0,20.0524,20.0808,20.0524,20.0524,3800.0
2009-08-11 14:15:00,21.18,21.22,21.18,21.21,12400.0,20.0524,20.0903,20.0524,20.0808,12400.0
2009-08-11 14:20:00,21.21,21.22,21.21,21.22,7000.0,20.0808,20.0903,20.0808,20.0903,7000.0
2009-08-11 14:25:00,21.21,21.23,21.2,21.2,14200.0,20.0808,20.0997,20.0713,20.0713,14200.0
2009-08-11 14:30:00,21.2,21.2,21.18,21.19,5600.0,20.0713,20.0713,20.0524,20.0619,5600.0
2009-08-11 14:35:00,21.2,21.2,21.19,21.19,1400.0,20.0713,20.0713,20.0619,20.0619,1400.0
2009-08-11 14:40:00,21.2,21.2,21.18,21.18,1800.0,20.0713,20.0713,20.0524,20.0524,1800.0
2009-08-11 14:45:00,21.18,21.18,21.18,21.18,3000.0,20.0524,20.0524,20.0524,20.0524,3000.0
2009-08-11 14:50:00,21.18,21.21,21.18,21.21,3600.0,20.0524,20.0808,20.0524,20.0808,3600.0
2009-08-11 14:55:00,21.21,21.22,21.21,21.22,3800.0,20.0808,20.0903,20.0808,20.0903,3800.0
2009-08-11 15:00:00,21.22,21.23,21.19,21.21,9000.0,20.0903,20.0997,20.0619,20.0808,9000.0
2009-08-11 15:05:00,21.22,21.24,21.2,21.21,5400.0,20.0903,20.1092,20.0713,20.0808,5400.0
2009-08-11 15:10:00,21.21,21.21,21.2,21.2,3800.0,20.0808,20.0808,20.0713,20.0713,3800.0
2009-08-11 15:15:00,21.2,21.2,21.18,21.2,2800.0,20.0713,20.0713,20.0524,20.0713,2800.0
2009-08-11 15:20:00,21.2,21.2,21.18,21.18,3200.0,20.0713,20.0713,20.0524,20.0524,3200.0
2009-08-11 15:25:00,21.19,21.23,21.19,21.21,7400.0,20.0619,20.0997,20.0619,20.0808,7400.0
2009-08-11 15:30:00,21.2,21.21,21.18,21.18,6800.0,20.0713,20.0808,20.0524,20.0524,6800.0
2009-08-11 15:35:00,21.19,21.2,21.18,21.18,8200.0,20.0619,20.0713,20.0524,20.0524,8200.0
2009-08-11 15:40:00,21.17,21.23,21.17,21.23,14800.0,20.0429,20.0997,20.0429,20.0997,14800.0
2009-08-11 15:45:00,21.24,21.24,21.21,21.21,17800.0,20.1092,20.1092,20.0808,20.0808,17800.0
2009-08-11 15:50:00,21.21,21.21,21.18,21.2,19400.0,20.0808,20.0808,20.0524,20.0713,19400.0
2009-08-11 15:55:00,21.2,21.2,21.14,21.17,85400.0,20.0713,20.0713,20.0145,20.0429,85400.0
2009-08-12 09:30:00,21.0,21.17,21.0,21.06,3400.0,19.882,20.0429,19.882,19.9388,3400.0
2009-08-12 09:35:00,21.06,21.09,21.03,21.05,4200.0,19.9388,19.9672,19.9104,19.9293,4200.0
2009-08-12 09:40:00,21.07,21.13,21.07,21.11,5600.0,19.9483,20.0051,19.9483,19.9861,5600.0
2009-08-12 09:45:00,21.09,21.14,21.08,21.09,14200.0,19.9672,20.0145,19.9577,19.9672,14200.0
2009-08-12 09:50:00,21.07,21.16,21.07,21.14,11600.0,19.9483,20.0335,19.9483,20.0145,11600.0
2009-08-12 09:55:00,21.14,21.16,21.1,21.14,24400.0,20.0145,20.0335,19.9767,20.0145,24400.0
2009-08-12 10:00:00,21.13,21.17,21.12,21.13,17000.0,20.0051,20.0429,19.9956,20.0051,17000.0
2009-08-12 10:05:00,21.13,21.14,21.13,21.14,1400.0,20.0051,20.0145,20.0051,20.0145,1400.0
2009-08-12 10:10:00,21.14,21.16,21.14,21.16,2200.0,20.0145,20.0335,20.0145,20.0335,2200.0
2009-08-12 10:15:00,21.15,21.2,21.12,21.17,17000.0,20.024,20.0713,19.9956,20.0429,17000.0
2009-08-12 10:20:00,21.17,21.21,21.13,21.2,20800.0,20.0429,20.0808,20.0051,20.0713,20800.0
2009-08-12 10:25:00,21.2,21.2,21.14,21.18,25000.0,20.0713,20.0713,20.0145,20.0524,25000.0
2009-08-12 10:30:00,21.18,21.18,21.14,21.15,13600.0,20.0524,20.0524,20.0145,20.024,13600.0
2009-08-12 10:35:00,21.15,21.16,21.14,21.14,4400.0,20.024,20.0335,20.0145,20.0145,4400.0
2009-08-12 10:40:00,21.15,21.18,21.15,21.16,5200.0,20.024,20.0524,20.024,20.0335,5200.0
2009-08-12 10:45:00,21.16,21.16,21.14,21.15,5000.0,20.0335,20.0335,20.0145,20.024,5000.0
2009-08-12 10:50:00,21.15,21.17,21.15,21.17,4800.0,20.024,20.0429,20.024,20.0429,4800.0
2009-08-12 10:55:00,21.18,21.22,21.18,21.2,6600.0,20.0524,20.0903,20.0524,20.0713,6600.0
2009-08-12 11:00:00,21.2,21.21,21.16,21.2,6200.0,20.0713,20.0808,20.0335,20.0713,6200.0
2009-08-12 11:05:00,21.21,21.23,21.2,21.21,6800.0,20.0808,20.0997,20.0713,20.0808,6800.0
2009-08-12 11:10:00,21.21,21.23,21.2,21.2,14600.0,20.0808,20.0997,20.0713,20.0713,14600.0
2009-08-12 11:15:00,21.2,21.22,21.2,21.21,7600.0,20.0713,20.0903,20.0713,20.0808,7600.0
2009-08-12 11:20:00,21.21,21.23,21.21,21.23,2800.0,20.0808,20.0997,20.0808,20.0997,2800.0
2009-08-12 11:25:00,21.21,21.23,21.21,21.22,5600.0,20.0808,20.0997,20.0808,20.0903,5600.0
2009-08-12 11:30:00,21.23,21.23,21.21,21.22,6000.0,20.0997,20.0997,20.0808,20.0903,6000.0
2009-08-12 11:35:00,21.24,21.27,21.24,21.27,3600.0,20.1092,20.1376,20.1092,20.1376,3600.0
2009-08-12 11:40:00,21.27,21.27,21.24,21.24,5000.0,20.1376,20.1376,20.1092,20.1092,5000.0
2009-08-12 11:45:00,21.24,21.24,21.21,21.23,8200.0,20.1092,20.1092,20.0808,20.0997,8200.0
2009-08-12 11:50:00,21.23,21.26,21.23,21.25,3400.0,20.0997,20.1281,20.0997,20.1187,3400.0
2009-08-12 11:55:00,21.25,21.25,21.24,21.24,2600.0,20.1187,20.1187,20.1092,20.1092,2600.0
2009-08-12 12:00:00,21.24,21.25,21.24,21.25,2400.0,20.1092,20.1187,20.1092,20.1187,2400.0
2009-08-12 12:05:00,21.25,21.25,21.24,21.25,6000.0,20.1187,20.1187,20.1092,20.1187,6000.0
2009-08-12 12:10:00,21.25,21.27,21.25,21.27,3400.0,20.1187,20.1376,20.1187,20.1376,3400.0
2009-08-12 12:15:00,21.27,21.29,21.27,21.29,2000.0,20.1376,20.1565,20.1376,20.1565,2000.0
2009-08-12 12:20:00,21.29,21.29,21.27,21.28,5800.0,20.1565,20.1565,20.1376,20.1471,5800.0
2009-08-12 12:25:00,21.28,21.31,21.28,21.31,1400.0,20.1471,20.1755,20.1471,20.1755,1400.0
2009-08-12 12:30:00,21.3,21.31,21.29,21.3,2800.0,20.166,20.1755,20.1565,20.166,2800.0
2009-08-12 12:35:00,21.27,21.31,21.27,21.31,1800.0,20.1376,20.1755,20.1376,20.1755,1800.0
2009-08-12 12:40:00,21.31,21.32,21.31,21.31,3800.0,20.1755,20.1849,20.1755,20.1755,3800.0
2009-08-12 12:45:00,21.32,21.32,21.27,21.28,4800.0,20.1849,20.1849,20.1376,20.1471,4800.0
2009-08-12 12:50:00,21.28,21.32,21.28,21.32,3600.0,20.1471,20.1849,20.1471,20.1849,3600.0
2009-08-12 12:55:00,21.31,21.32,21.31,21.32,2200.0,20.1755,20.1849,20.1755,20.1849,2200.0
2009-08-12 13:00:00,21.32,21.33,21.32,21.33,600.0,20.1849,20.1944,20.1849,20.1944,600.0
2009-08-12 13:05:00,21.34,21.35,21.33,21.35,1400.0,20.2039,20.2133,20.1944,20.2133,1400.0
2009-08-12 13:10:00,21.35,21.38,21.33,21.33,7400.0,20.2133,20.2418,20.1944,20.1944,7400.0
2009-08-12 13:15:00,21.35,21.36,21.35,21.36,2400.0,20.2133,20.2228,20.2133,20.2228,2400.0
2009-08-12 13:20:00,21.37,21.39,21.36,21.38,3000.0,20.2323,20.2512,20.2228,20.2418,3000.0
2009-08-12 13:25:00,21.39,21.4,21.38,21.4,1200.0,20.2512,20.2607,20.2418,20.2607,1200.0
2009-08-12 13:30:00,21.4,21.4,21.39,21.39,1400.0,20.2607,20.2607,20.2512,20.2512,1400.0
2009-08-12 13:35:00,21.4,21.4,21.39,21.39,3000.0,20.2607,20.2607,20.2512,20.2512,3000.0
2009-08-12 13:40:00,21.39,21.4,21.38,21.39,2000.0,20.2512,20.2607,20.2418,20.2512,2000.0
2009-08-12 13:45:00,21.39,21.39,21.38,21.38,2800.0,20.2512,20.2512,20.2418,20.2418,2800.0
2009-08-12 13:50:00,21.38,21.38,21.38,21.38,1400.0,20.2418,20.2418,20.2418,20.2418,1400.0
2009-08-12 13:55:00,21.38,21.38,21.37,21.37,3600.0,20.2418,20.2418,20.2323,20.2323,3600.0
2009-08-12 14:00:00,21.38,21.38,21.36,21.36,2000.0,20.2418,20.2418,20.2228,20.2228,2000.0
2009-08-12 14:05:00,21.38,21.38,21.37,21.37,3400.0,20.2418,20.2418,20.2323,20.2323,3400.0
2009-08-12 14:10:00,21.37,21.38,21.36,21.38,3000.0,20.2323,20.2418,20.2228,20.2418,3000.0
2009-08-12 14:15:00,21.38,21.45,21.32,21.35,14000.0,20.2418,20.308,20.1849,20.2133,14000.0
2009-08-12 14:20:00,21.36,21.42,21.36,21.4,6800.0,20.2228,20.2796,20.2228,20.2607,6800.0
2009-08-12 14:25:00,21.4,21.43,21.35,21.35,4600.0,20.2607,20.2891,20.2133,20.2133,4600.0
2009-08-12 14:30:00,21.35,21.36,21.32,21.36,5200.0,20.2133,20.2228,20.1849,20.2228,5200.0
2009-08-12 14:35:00,21.36,21.38,21.35,21.35,11000.0,20.2228,20.2418,20.2133,20.2133,11000.0
2009-08-12 14:40:00,21.35,21.35,21.33,21.34,4200.0,20.2133,20.2133,20.1944,20.2039,4200.0
2009-08-12 14:45:00,21.34,21.37,21.34,21.37,3400.0,20.2039,20.2323,20.2039,20.2323,3400.0
2009-08-12 14:50:00,21.38,21.45,21.36,21.45,9000.0,20.2418,20.308,20.2228,20.308,9000.0
2009-08-12 14:55:00,21.46,21.49,21.46,21.49,8800.0,20.3175,20.3459,20.3175,20.3459,8800.0
2009-08-12 15:00:00,21.5,21.5,21.49,21.49,6400.0,20.3554,20.3554,20.3459,20.3459,6400.0
2009-08-12 15:05:00,21.49,21.5,21.48,21.48,3200.0,20.3459,20.3554,20.3364,20.3364,3200.0
2009-08-12 15:10:00,21.48,21.48,21.47,21.47,7200.0,20.3364,20.3364,20.327,20.327,7200.0
2009-08-12 15:15:00,21.47,21.5,21.47,21.5,7600.0,20.327,20.3554,20.327,20.3554,7600.0
2009-08-12 15:20:00,21.49,21.49,21.42,21.47,10800.0,20.3459,20.3459,20.2796,20.327,10800.0
2009-08-12 15:25:00,21.47,21.5,21.47,21.49,7400.0,20.327,20.3554,20.327,20.3459,7400.0
2009-08-12 15:30:00,21.5,21.5,21.46,21.49,7600.0,20.3554,20.3554,20.3175,20.3459,7600.0
2009-08-12 15:35:00,21.49,21.5,21.48,21.5,7000.0,20.3459,20.3554,20.3364,20.3554,7000.0
2009-08-12 15:40:00,21.49,21.5,21.45,21.45,19200.0,20.3459,20.3554,20.308,20.308,19200.0
2009-08-12 15:45:00,21.46,21.46,21.42,21.45,13400.0,20.3175,20.3175,20.2796,20.308,13400.0
2009-08-12 15:50:00,21.45,21.46,21.37,21.37,13000.0,20.308,20.3175,20.2323,20.2323,13000.0
2009-08-12 15:55:00,21.38,21.43,21.38,21.42,49200.0,20.2418,20.2891,20.2418,20.2796,49200.0
2009-08-13 09:30:00,21.47,21.47,21.35,21.36,16200.0,20.3365,20.3365,20.2228,20.2323,16200.0
2009-08-13 09:35:00,21.29,21.38,21.24,21.27,5000.0,20.166,20.2513,20.1186,20.1471,5000.0
2009-08-13 09:40:00,21.27,21.33,21.24,21.24,4200.0,20.1471,20.2039,20.1186,20.1186,4200.0
2009-08-13 09:45:00,21.28,21.32,21.28,21.32,2000.0,20.1565,20.1944,20.1565,20.1944,2000.0
2009-08-13 09:50:00,21.3,21.3,21.13,21.13,5200.0,20.1755,20.1755,20.0145,20.0145,5200.0
2009-08-13 09:55:00,21.13,21.18,21.13,21.14,3600.0,20.0145,20.0618,20.0145,20.0239,3600.0
2009-08-13 10:00:00,21.16,21.24,21.16,21.24,1600.0,20.0429,20.1186,20.0429,20.1186,1600.0
2009-08-13 10:05:00,21.28,21.3,21.25,21.25,3600.0,20.1565,20.1755,20.1281,20.1281,3600.0
2009-08-13 10:10:00,21.25,21.28,21.25,21.27,2600.0,20.1281,20.1565,20.1281,20.1471,2600.0
2009-08-13 10:15:00,21.27,21.28,21.25,21.28,2600.0,20.1471,20.1565,20.1281,20.1565,2600.0
2009-08-13 10:20:00,21.28,21.32,21.28,21.31,2600.0,20.1565,20.1944,20.1565,20.185,2600.0
2009-08-13 10:25:00,21.33,21.36,21.31,21.36,2600.0,20.2039,20.2323,20.185,20.2323,2600.0
2009-08-13 10:30:00,21.36,21.36,21.34,21.34,2400.0,20.2323,20.2323,20.2134,20.2134,2400.0
2009-08-13 10:35:00,21.34,21.35,21.34,21.35,4200.0,20.2134,20.2228,20.2134,20.2228,4200.0
2009-08-13 10:40:00,21.38,21.39,21.37,21.38,2800.0,20.2513,20.2607,20.2418,20.2513,2800.0
2009-08-13 10:45:00,21.39,21.39,21.38,21.38,1600.0,20.2607,20.2607,20.2513,20.2513,1600.0
2009-08-13 10:50:00,21.39,21.43,21.39,21.42,4400.0,20.2607,20.2986,20.2607,20.2891,4400.0
2009-08-13 10:55:00,21.43,21.45,21.43,21.43,3200.0,20.2986,20.3176,20.2986,20.2986,3200.0
2009-08-13 11:00:00,21.4,21.43,21.4,21.42,1600.0,20.2702,20.2986,20.2702,20.2891,1600.0
2009-08-13 11:05:00,21.43,21.43,21.43,21.43,3400.0,20.2986,20.2986,20.2986,20.2986,3400.0
2009-08-13 11:10:00,21.43,21.45,21.43,21.44,6600.0,20.2986,20.3176,20.2986,20.3081,6600.0
2009-08-13 11:15:00,21.43,21.43,21.38,21.38,5200.0,20.2986,20.2986,20.2513,20.2513,5200.0
2009-08-13 11:20:00,21.36,21.36,21.34,21.36,2600.0,20.2323,20.2323,20.2134,20.2323,2600.0
2009-08-13 11:25:00,21.35,21.37,21.35,21.37,3000.0,20.2228,20.2418,20.2228,20.2418,3000.0
2009-08-13 11:30:00,21.37,21.37,21.32,21.32,4000.0,20.2418,20.2418,20.1944,20.1944,4000.0
2009-08-13 11:35:00,21.33,21.34,21.32,21.34,3400.0,20.2039,20.2134,20.1944,20.2134,3400.0
2009-08-13 11:40:00,21.33,21.35,21.33,21.35,6800.0,20.2039,20.2228,20.2039,20.2228,6800.0
2009-08-13 11:45:00,21.35,21.35,21.34,21.34,1200.0,20.2228,20.2228,20.2134,20.2134,1200.0
2009-08-13 11:50:00,21.33,21.34,21.33,21.33,3200.0,20.2039,20.2134,20.2039,20.2039,3200.0
2009-08-13 11:55:00,21.34,21.34,21.34,21.34,200.0,20.2134,20.2134,20.2134,20.2134,200.0
2009-08-13 12:00:00,21.34,21.36,21.31,21.31,7600.0,20.2134,20.2323,20.185,20.185,7600.0
2009-08-13 12:05:00,21.31,21.35,21.31,21.31,10400.0,20.185,20.2228,20.185,20.185,10400.0
2009-08-13 12:10:00,21.31,21.32,21.31,21.31,2400.0,20.185,20.1944,20.185,20.185,2400.0
2009-08-13 12:15:00,21.32,21.36,21.32,21.36,3200.0,20.1944,20.2323,20.1944,20.2323,3200.0
2009-08-13 12:20:00,21.38,21.39,21.36,21.38,5600.0,20.2513,20.2607,20.2323,20.2513,5600.0
2009-08-13 12:25:00,21.36,21.37,21.35,21.35,4200.0,20.2323,20.2418,20.2228,20.2228,4200.0
2009-08-13 12:30:00,21.35,21.36,21.35,21.36,2200.0,20.2228,20.2323,20.2228,20.2323,2200.0
2009-08-13 12:35:00,21.36,21.4,21.36,21.38,3200.0,20.2323,20.2702,20.2323,20.2513,3200.0
2009-08-13 12:40:00,21.38,21.38,21.34,21.34,3000.0,20.2513,20.2513,20.2134,20.2134,3000.0
2009-08-13 12:45:00,21.34,21.38,21.34,21.36,2400.0,20.2134,20.2513,20.2134,20.2323,2400.0
2009-08-13 12:50:00,21.36,21.36,21.33,21.33,1600.0,20.2323,20.2323,20.2039,20.2039,1600.0
2009-08-13 12:55:00,21.33,21.33,21.32,21.33,2000.0,20.2039,20.2039,20.1944,20.2039,2000.0
2009-08-13 13:00:00,21.33,21.41,21.33,21.41,4600.0,20.2039,20.2797,20.2039,20.2797,4600.0
2009-08-13 13:05:00,21.4,21.41,21.37,21.37,1400.0,20.2702,20.2797,20.2418,20.2418,1400.0
2009-08-13 13:10:00,21.38,21.38,21.31,21.31,3200.0,20.2513,20.2513,20.185,20.185,3200.0
2009-08-13 13:15:00,21.34,21.34,21.32,21.34,1400.0,20.2134,20.2134,20.1944,20.2134,1400.0
2009-08-13 13:20:00,21.34,21.34,21.33,21.33,800.0,20.2134,20.2134,20.2039,20.2039,800.0
2009-08-13 13:25:00,21.33,21.34,21.33,21.34,2800.0,20.2039,20.2134,20.2039,20.2134,2800.0
2009-08-13 13:30:00,21.34,21.35,21.34,21.35,1600.0,20.2134,20.2228,20.2134,20.2228,1600.0
2009-08-13 13:35:00,21.36,21.36,21.33,21.34,2600.0,20.2323,20.2323,20.2039,20.2134,2600.0
2009-08-13 13:40:00,21.34,21.34,21.32,21.32,1600.0,20.2134,20.2134,20.1944,20.1944,1600.0
2009-08-13 13:45:00,21.33,21.33,21.31,21.31,600.0,20.2039,20.2039,20.185,20.185,600.0
2009-08-13 13:50:00,21.31,21.32,21.3,21.3,9000.0,20.185,20.1944,20.1755,20.1755,9000.0
2009-08-13 13:55:00,21.29,21.29,21.25,21.28,2600.0,20.166,20.166,20.1281,20.1565,2600.0
2009-08-13 14:00:00,21.28,21.28,21.13,21.25,21000.0,20.1565,20.1565,20.0145,20.1281,21000.0
2009-08-13 14:05:00,21.25,21.25,21.25,21.25,1800.0,20.1281,20.1281,20.1281,20.1281,1800.0
2009-08-13 14:10:00,21.25,21.25,21.23,21.23,4000.0,20.1281,20.1281,20.1092,20.1092,4000.0
2009-08-13 14:15:00,21.24,21.24,21.19,21.22,25400.0,20.1186,20.1186,20.0713,20.0997,25400.0
2009-08-13 14:20:00,21.22,21.22,21.21,21.21,4000.0,20.0997,20.0997,20.0902,20.0902,4000.0
2009-08-13 14:25:00,21.22,21.24,21.21,21.24,4000.0,20.0997,20.1186,20.0902,20.1186,4000.0
2009-08-13 14:30:00,21.25,21.26,21.21,21.24,28800.0,20.1281,20.1376,20.0902,20.1186,28800.0
2009-08-13 14:35:00,21.24,21.25,21.24,21.25,800.0,20.1186,20.1281,20.1186,20.1281,800.0
2009-08-13 14:40:00,21.24,21.25,21.23,21.25,6400.0,20.1186,20.1281,20.1092,20.1281,6400.0
2009-08-13 14:45:00,21.24,21.25,21.24,21.25,600.0,20.1186,20.1281,20.1186,20.1281,600.0
2009-08-13 14:50:00,21.25,21.25,21.24,21.24,800.0,20.1281,20.1281,20.1186,20.1186,800.0
2009-08-13 14:55:00,21.25,21.25,21.18,21.18,10200.0,20.1281,20.1281,20.0618,20.0618,10200.0
2009-08-13 15:00:00,21.19,21.21,21.18,21.21,18000.0,20.0713,20.0902,20.0618,20.0902,18000.0
2009-08-13 15:05:00,21.22,21.22,21.2,21.21,5600.0,20.0997,20.0997,20.0808,20.0902,5600.0
2009-08-13 15:10:00,21.21,21.26,21.21,21.25,9800.0,20.0902,20.1376,20.0902,20.1281,9800.0
2009-08-13 15:15:00,21.26,21.27,21.24,21.24,4800.0,20.1376,20.1471,20.1186,20.1186,4800.0
2009-08-13 15:20:00,21.24,21.24,21.23,21.24,4400.0,20.1186,20.1186,20.1092,20.1186,4400.0
2009-08-13 15:25:00,21.24,21.24,21.23,21.24,3600.0,20.1186,20.1186,20.1092,20.1186,3600.0
2009-08-13 15:30:00,21.24,21.24,21.23,21.23,10600.0,20.1186,20.1186,20.1092,20.1092,10600.0
2009-08-13 15:35:00,21.24,21.24,21.23,21.24,5200.0,20.1186,20.1186,20.1092,20.1186,5200.0
2009-08-13 15:40:00,21.24,21.27,21.24,21.25,14600.0,20.1186,20.1471,20.1186,20.1281,14600.0
2009-08-13 15:45:00,21.25,21.25,21.22,21.23,24200.0,20.1281,20.1281,20.0997,20.1092,24200.0
2009-08-13 15:50:00,21.23,21.28,21.21,21.27,26600.0,20.1092,20.1565,20.0902,20.1471,26600.0
2009-08-13 15:55:00,21.28,21.28,21.23,21.27,35400.0,20.1565,20.1565,20.1092,20.1471,35400.0
2009-08-14 09:30:00,21.34,21.41,21.29,21.38,9200.0,20.2134,20.2797,20.166,20.2513,9200.0
2009-08-14 09:35:00,21.33,21.36,21.29,21.29,4800.0,20.2039,20.2323,20.166,20.166,4800.0
2009-08-14 09:40:00,21.29,21.3,21.27,21.3,2600.0,20.166,20.1755,20.1471,20.1755,2600.0
2009-08-14 09:45:00,21.27,21.32,21.25,21.3,7800.0,20.1471,20.1944,20.1281,20.1755,7800.0
2009-08-14 09:50:00,21.28,21.29,21.24,21.27,3800.0,20.1565,20.166,20.1186,20.1471,3800.0
2009-08-14 09:55:00,21.23,21.25,21.16,21.18,7200.0,20.1092,20.1281,20.0429,20.0618,7200.0
2009-08-14 10:00:00,21.18,21.18,21.12,21.17,6000.0,20.0618,20.0618,20.005,20.0523,6000.0
2009-08-14 10:05:00,21.18,21.2,21.15,21.18,6400.0,20.0618,20.0808,20.0334,20.0618,6400.0
2009-08-14 10:10:00,21.19,21.21,21.15,21.16,4400.0,20.0713,20.0902,20.0334,20.0429,4400.0
2009-08-14 10:15:00,21.15,21.17,21.1,21.17,4600.0,20.0334,20.0523,19.986,20.0523,4600.0
2009-08-14 10:20:00,21.18,21.22,21.18,21.21,6400.0,20.0618,20.0997,20.0618,20.0902,6400.0
2009-08-14 10:25:00,21.22,21.24,21.2,21.2,5600.0,20.0997,20.1186,20.0808,20.0808,5600.0
2009-08-14 10:30:00,21.2,21.23,21.19,21.22,6200.0,20.0808,20.1092,20.0713,20.0997,6200.0
2009-08-14 10:35:00,21.22,21.25,21.19,21.25,6800.0,20.0997,20.1281,20.0713,20.1281,6800.0
2009-08-14 10:40:00,21.24,21.27,21.23,21.25,5000.0,20.1186,20.1471,20.1092,20.1281,5000.0
2009-08-14 10:45:00,21.25,21.27,21.22,21.26,4000.0,20.1281,20.1471,20.0997,20.1376,4000.0
2009-08-14 10:50:00,21.26,21.27,21.21,21.21,5400.0,20.1376,20.1471,20.0902,20.0902,5400.0
2009-08-14 10:55:00,21.2,21.24,21.2,21.24,6200.0,20.0808,20.1186,20.0808,20.1186,6200.0
2009-08-14 11:00:00,21.24,21.25,21.24,21.25,1800.0,20.1186,20.1281,20.1186,20.1281,1800.0
2009-08-14 11:05:00,21.25,21.25,21.2,21.2,6200.0,20.1281,20.1281,20.0808,20.0808,6200.0
2009-08-14 11:10:00,21.2,21.22,21.2,21.21,2600.0,20.0808,20.0997,20.0808,20.0902,2600.0
2009-08-14 11:15:00,21.22,21.23,21.22,21.22,2400.0,20.0997,20.1092,20.0997,20.0997,2400.0
2009-08-14 11:20:00,21.23,21.23,21.22,21.23,2600.0,20.1092,20.1092,20.0997,20.1092,2600.0
2009-08-14 11:25:00,21.23,21.23,21.21,21.22,5600.0,20.1092,20.1092,20.0902,20.0997,5600.0
2009-08-14 11:30:00,21.18,21.22,21.18,21.22,5600.0,20.0618,20.0997,20.0618,20.0997,5600.0
2009-08-14 11:35:00,21.22,21.24,21.22,21.23,2400.0,20.0997,20.1186,20.0997,20.1092,2400.0
2009-08-14 11:40:00,21.23,21.27,21.23,21.27,5800.0,20.1092,20.1471,20.1092,20.1471,5800.0
2009-08-14 11:45:00,21.27,21.27,21.26,21.27,2200.0,20.1471,20.1471,20.1376,20.1471,2200.0
2009-08-14 11:50:00,21.26,21.27,21.24,21.24,6000.0,20.1376,20.1471,20.1186,20.1186,6000.0
2009-08-14 11:55:00,21.25,21.26,21.25,21.25,4200.0,20.1281,20.1376,20.1281,20.1281,4200.0
2009-08-14 12:00:00,21.26,21.26,21.25,21.26,2400.0,20.1376,20.1376,20.1281,20.1376,2400.0
2009-08-14 12:05:00,21.26,21.26,21.24,21.26,11600.0,20.1376,20.1376,20.1186,20.1376,11600.0
2009-08-14 12:10:00,21.26,21.26,21.25,21.25,1000.0,20.1376,20.1376,20.1281,20.1281,1000.0
2009-08-14 12:15:00,21.25,21.25,21.24,21.24,2800.0,20.1281,20.1281,20.1186,20.1186,2800.0
2009-08-14 12:20:00,21.24,21.24,21.2,21.2,2200.0,20.1186,20.1186,20.0808,20.0808,2200.0
2009-08-14 12:25:00,21.2,21.2,21.19,21.2,2400.0,20.0808,20.0808,20.0713,20.0808,2400.0
2009-08-14 12:30:00,21.19,21.2,21.19,21.2,1600.0,20.0713,20.0808,20.0713,20.0808,1600.0
2009-08-14 12:35:00,21.2,21.2,21.2,21.2,400.0,20.0808,20.0808,20.0808,20.0808,400.0
2009-08-14 12:40:00,21.2,21.2,21.19,21.19,3400.0,20.0808,20.0808,20.0713,20.0713,3400.0
2009-08-14 12:45:00,21.19,21.23,21.19,21.23,3200.0,20.0713,20.1092,20.0713,20.1092,3200.0
2009-08-14 12:50:00,21.23,21.23,21.23,21.23,2200.0,20.1092,20.1092,20.1092,20.1092,2200.0
2009-08-14 12:55:00,21.23,21.23,21.23,21.23,3800.0,20.1092,20.1092,20.1092,20.1092,3800.0
2009-08-14 13:00:00,21.23,21.23,21.23,21.23,1000.0,20.1092,20.1092,20.1092,20.1092,1000.0
2009-08-14 13:05:00,21.23,21.23,21.23,21.23,2000.0,20.1092,20.1092,20.1092,20.1092,2000.0
2009-08-14 13:10:00,21.23,21.23,21.23,21.23,600.0,20.1092,20.1092,20.1092,20.1092,600.0
2009-08-14 13:15:00,21.23,21.24,21.23,21.24,6400.0,20.1092,20.1186,20.1092,20.1186,6400.0
2009-08-14 13:20:00,21.24,21.24,21.24,21.24,1000.0,20.1186,20.1186,20.1186,20.1186,1000.0
2009-08-14 13:25:00,21.23,21.24,21.23,21.23,3200.0,20.1092,20.1186,20.1092,20.1092,3200.0
2009-08-14 13:30:00,21.23,21.23,21.22,21.22,1800.0,20.1092,20.1092,20.0997,20.0997,1800.0
2009-08-14 13:35:00,21.22,21.22,21.19,21.19,5800.0,20.0997,20.0997,20.0713,20.0713,5800.0
2009-08-14 13:40:00,21.19,21.19,21.19,21.19,400.0,20.0713,20.0713,20.0713,20.0713,400.0
2009-08-14 13:45:00,21.18,21.18,21.17,21.17,5200.0,20.0618,20.0618,20.0523,20.0523,5200.0
2009-08-14 13:50:00,21.17,21.18,21.17,21.17,2600.0,20.0523,20.0618,20.0523,20.0523,2600.0
2009-08-14 13:55:00,21.17,21.17,21.15,21.15,4200.0,20.0523,20.0523,20.0334,20.0334,4200.0
2009-08-14 14:00:00,21.15,21.16,21.15,21.16,2000.0,20.0334,20.0429,20.0334,20.0429,2000.0
2009-08-14 14:05:00,21.16,21.16,21.14,21.15,5600.0,20.0429,20.0429,20.0239,20.0334,5600.0
2009-08-14 14:10:00,21.15,21.15,21.13,21.15,3000.0,20.0334,20.0334,20.0145,20.0334,3000.0
2009-08-14 14:15:00,21.15,21.16,21.14,21.14,1400.0,20.0334,20.0429,20.0239,20.0239,1400.0
2009-08-14 14:20:00,21.13,21.13,21.11,21.11,800.0,20.0145,20.0145,19.9955,19.9955,800.0
2009-08-14 14:25:00,21.11,21.13,21.11,21.13,1600.0,19.9955,20.0145,19.9955,20.0145,1600.0
2009-08-14 14:30:00,21.12,21.13,21.12,21.12,2400.0,20.005,20.0145,20.005,20.005,2400.0
2009-08-14 14:35:00,21.12,21.13,21.11,21.12,3000.0,20.005,20.0145,19.9955,20.005,3000.0
2009-08-14 14:40:00,21.12,21.15,21.12,21.15,4200.0,20.005,20.0334,20.005,20.0334,4200.0
2009-08-14 14:45:00,21.14,21.14,21.14,21.14,1800.0,20.0239,20.0239,20.0239,20.0239,1800.0
2009-08-14 14:50:00,21.13,21.13,21.11,21.11,3600.0,20.0145,20.0145,19.9955,19.9955,3600.0
2009-08-14 14:55:00,21.11,21.13,21.11,21.12,2000.0,19.9955,20.0145,19.9955,20.005,2000.0
2009-08-14 15:00:00,21.14,21.15,21.12,21.13,4000.0,20.0239,20.0334,20.005,20.0145,4000.0
2009-08-14 15:05:00,21.12,21.14,21.12,21.12,1600.0,20.005,20.0239,20.005,20.005,1600.0
2009-08-14 15:10:00,21.12,21.13,21.11,21.11,3400.0,20.005,20.0145,19.9955,19.9955,3400.0
2009-08-14 15:15:00,21.11,21.13,21.11,21.12,3000.0,19.9955,20.0145,19.9955,20.005,3000.0
2009-08-14 15:20:00,21.12,21.13,21.11,21.13,1800.0,20.005,20.0145,19.9955,20.0145,1800.0
2009-08-14 15:25:00,21.13,21.13,21.11,21.12,3800.0,20.0145,20.0145,19.9955,20.005,3800.0
2009-08-14 15:30:00,21.13,21.14,21.11,21.13,6600.0,20.0145,20.0239,19.9955,20.0145,6600.0
2009-08-14 15:35:00,21.12,21.18,21.12,21.17,9200.0,20.005,20.0618,20.005,20.0523,9200.0
2009-08-14 15:40:00,21.17,21.18,21.15,21.17,7400.0,20.0523,20.0618,20.0334,20.0523,7400.0
2009-08-14 15:45:00,21.18,21.21,21.18,21.2,10600.0,20.0618,20.0902,20.0618,20.0808,10600.0
2009-08-14 15:50:00,21.2,21.24,21.19,21.23,13600.0,20.0808,20.1186,20.0713,20.1092,13600.0
2009-08-14 15:55:00,21.23,21.26,21.23,21.26,39600.0,20.1092,20.1376,20.1092,20.1376,39600.0
2009-08-17 09:30:00,20.98,21.08,20.96,21.08,16400.0,19.8724,19.9671,19.8534,19.9671,16400.0
2009-08-17 09:35:00,21.1,21.15,21.06,21.14,9600.0,19.986,20.0334,19.9482,20.0239,9600.0
2009-08-17 09:40:00,21.14,21.21,21.1,21.2,5200.0,20.0239,20.0902,19.986,20.0808,5200.0
2009-08-17 09:45:00,21.18,21.21,21.14,21.21,6400.0,20.0618,20.0902,20.0239,20.0902,6400.0
2009-08-17 09:50:00,21.21,21.21,21.13,21.13,5600.0,20.0902,20.0902,20.0145,20.0145,5600.0
2009-08-17 09:55:00,21.13,21.16,21.11,21.14,4800.0,20.0145,20.0429,19.9955,20.0239,4800.0
2009-08-17 10:00:00,21.14,21.14,21.1,21.14,3200.0,20.0239,20.0239,19.986,20.0239,3200.0
2009-08-17 10:05:00,21.09,21.13,21.08,21.1,2800.0,19.9766,20.0145,19.9671,19.986,2800.0
2009-08-17 10:10:00,21.09,21.09,21.07,21.09,7000.0,19.9766,19.9766,19.9576,19.9766,7000.0
2009-08-17 10:15:00,21.09,21.15,21.08,21.13,9600.0,19.9766,20.0334,19.9671,20.0145,9600.0
2009-08-17 10:20:00,21.11,21.14,21.11,21.14,2000.0,19.9955,20.0239,19.9955,20.0239,2000.0
2009-08-17 10:25:00,21.14,21.15,21.13,21.14,5400.0,20.0239,20.0334,20.0145,20.0239,5400.0
2009-08-17 10:30:00,21.14,21.14,21.11,21.11,4400.0,20.0239,20.0239,19.9955,19.9955,4400.0
2009-08-17 10:35:00,21.11,21.12,21.11,21.12,6800.0,19.9955,20.005,19.9955,20.005,6800.0
2009-08-17 10:40:00,21.11,21.12,21.11,21.11,6200.0,19.9955,20.005,19.9955,19.9955,6200.0
2009-08-17 10:45:00,21.11,21.12,21.11,21.11,6200.0,19.9955,20.005,19.9955,19.9955,6200.0
2009-08-17 10:50:00,21.11,21.13,21.11,21.11,4000.0,19.9955,20.0145,19.9955,19.9955,4000.0
2009-08-17 10:55:00,21.11,21.15,21.11,21.14,5400.0,19.9955,20.0334,19.9955,20.0239,5400.0
2009-08-17 11:00:00,21.13,21.14,21.11,21.13,4200.0,20.0145,20.0239,19.9955,20.0145,4200.0
2009-08-17 11:05:00,21.14,21.14,21.12,21.12,1200.0,20.0239,20.0239,20.005,20.005,1200.0
2009-08-17 11:10:00,21.13,21.14,21.13,21.13,2400.0,20.0145,20.0239,20.0145,20.0145,2400.0
2009-08-17 11:15:00,21.13,21.13,21.09,21.1,12200.0,20.0145,20.0145,19.9766,19.986,12200.0
2009-08-17 11:20:00,21.11,21.13,21.1,21.12,4200.0,19.9955,20.0145,19.986,20.005,4200.0
2009-08-17 11:25:00,21.13,21.18,21.09,21.11,22600.0,20.0145,20.0618,19.9766,19.9955,22600.0
2009-08-17 11:30:00,21.11,21.13,21.08,21.08,44800.0,19.9955,20.0145,19.9671,19.9671,44800.0
2009-08-17 11:35:00,21.08,21.12,21.08,21.12,11000.0,19.9671,20.005,19.9671,20.005,11000.0
2009-08-17 11:40:00,21.12,21.15,21.11,21.14,13800.0,20.005,20.0334,19.9955,20.0239,13800.0
2009-08-17 11:45:00,21.15,21.15,21.14,21.14,6200.0,20.0334,20.0334,20.0239,20.0239,6200.0
2009-08-17 11:50:00,21.14,21.16,21.14,21.15,6000.0,20.0239,20.0429,20.0239,20.0334,6000.0
2009-08-17 11:55:00,21.15,21.18,21.13,21.15,10600.0,20.0334,20.0618,20.0145,20.0334,10600.0
2009-08-17 12:00:00,21.16,21.16,21.13,21.13,3800.0,20.0429,20.0429,20.0145,20.0145,3800.0
2009-08-17 12:05:00,21.12,21.12,21.08,21.08,3800.0,20.005,20.005,19.9671,19.9671,3800.0
2009-08-17 12:10:00,21.1,21.1,21.08,21.09,3400.0,19.986,19.986,19.9671,19.9766,3400.0
2009-08-17 12:15:00,21.08,21.11,21.08,21.11,7200.0,19.9671,19.9955,19.9671,19.9955,7200.0
2009-08-17 12:20:00,21.11,21.11,21.1,21.1,3000.0,19.9955,19.9955,19.986,19.986,3000.0
2009-08-17 12:25:00,21.1,21.11,21.1,21.11,2400.0,19.986,19.9955,19.986,19.9955,2400.0
2009-08-17 12:30:00,21.12,21.12,21.11,21.12,2000.0,20.005,20.005,19.9955,20.005,2000.0
2009-08-17 12:35:00,21.11,21.12,21.11,21.11,3400.0,19.9955,20.005,19.9955,19.9955,3400.0
2009-08-17 12:40:00,21.11,21.11,21.1,21.1,4600.0,19.9955,19.9955,19.986,19.986,4600.0
2009-08-17 12:45:00,21.1,21.1,21.07,21.07,4000.0,19.986,19.986,19.9576,19.9576,4000.0
2009-08-17 12:50:00,21.08,21.08,21.05,21.05,5000.0,19.9671,19.9671,19.9387,19.9387,5000.0
2009-08-17 12:55:00,21.05,21.08,21.05,21.06,4000.0,19.9387,19.9671,19.9387,19.9482,4000.0
2009-08-17 13:00:00,21.06,21.06,21.02,21.04,12400.0,19.9482,19.9482,19.9103,19.9292,12400.0
2009-08-17 13:05:00,21.03,21.03,21.02,21.02,2600.0,19.9197,19.9197,19.9103,19.9103,2600.0
2009-08-17 13:10:00,21.02,21.05,21.02,21.04,2000.0,19.9103,19.9387,19.9103,19.9292,2000.0
2009-08-17 13:15:00,21.04,21.05,21.03,21.04,4400.0,19.9292,19.9387,19.9197,19.9292,4400.0
2009-08-17 13:20:00,21.05,21.05,21.03,21.05,1600.0,19.9387,19.9387,19.9197,19.9387,1600.0
2009-08-17 13:25:00,21.06,21.07,21.05,21.05,1400.0,19.9482,19.9576,19.9387,19.9387,1400.0
2009-08-17 13:30:00,21.04,21.06,21.03,21.05,2600.0,19.9292,19.9482,19.9197,19.9387,2600.0
2009-08-17 13:35:00,21.05,21.05,21.05,21.05,1000.0,19.9387,19.9387,19.9387,19.9387,1000.0
2009-08-17 13:40:00,21.06,21.06,21.04,21.05,2600.0,19.9482,19.9482,19.9292,19.9387,2600.0
2009-08-17 13:45:00,21.05,21.07,21.04,21.06,13400.0,19.9387,19.9576,19.9292,19.9482,13400.0
2009-08-17 13:50:00,21.06,21.07,21.05,21.06,4400.0,19.9482,19.9576,19.9387,19.9482,4400.0
2009-08-17 13:55:00,21.07,21.1,21.07,21.1,2600.0,19.9576,19.986,19.9576,19.986,2600.0
2009-08-17 14:00:00,21.08,21.1,21.08,21.09,4400.0,19.9671,19.986,19.9671,19.9766,4400.0
2009-08-17 14:05:00,21.1,21.1,21.08,21.1,1800.0,19.986,19.986,19.9671,19.986,1800.0
2009-08-17 14:10:00,21.09,21.1,21.09,21.1,5200.0,19.9766,19.986,19.9766,19.986,5200.0
2009-08-17 14:15:00,21.09,21.1,21.09,21.09,17800.0,19.9766,19.986,19.9766,19.9766,17800.0
2009-08-17 14:20:00,21.09,21.11,21.08,21.11,6600.0,19.9766,19.9955,19.9671,19.9955,6600.0
2009-08-17 14:25:00,21.11,21.13,21.11,21.13,4400.0,19.9955,20.0145,19.9955,20.0145,4400.0
2009-08-17 14:30:00,21.13,21.14,21.13,21.13,1000.0,20.0145,20.0239,20.0145,20.0145,1000.0
2009-08-17 14:35:00,21.13,21.14,21.13,21.13,1200.0,20.0145,20.0239,20.0145,20.0145,1200.0
2009-08-17 14:40:00,21.13,21.14,21.13,21.13,2400.0,20.0145,20.0239,20.0145,20.0145,2400.0
2009-08-17 14:45:00,21.13,21.14,21.11,21.11,7400.0,20.0145,20.0239,19.9955,19.9955,7400.0
2009-08-17 14:50:00,21.13,21.13,21.11,21.12,1600.0,20.0145,20.0145,19.9955,20.005,1600.0
2009-08-17 14:55:00,21.13,21.13,21.12,21.13,5800.0,20.0145,20.0145,20.005,20.0145,5800.0
2009-08-17 15:00:00,21.11,21.13,21.11,21.13,8400.0,19.9955,20.0145,19.9955,20.0145,8400.0
2009-08-17 15:05:00,21.13,21.13,21.12,21.13,4000.0,20.0145,20.0145,20.005,20.0145,4000.0
2009-08-17 15:10:00,21.13,21.13,21.11,21.13,13000.0,20.0145,20.0145,19.9955,20.0145,13000.0
2009-08-17 15:15:00,21.13,21.13,21.11,21.13,6200.0,20.0145,20.0145,19.9955,20.0145,6200.0
2009-08-17 15:20:00,21.13,21.13,21.11,21.11,12000.0,20.0145,20.0145,19.9955,19.9955,12000.0
2009-08-17 15:25:00,21.13,21.13,21.1,21.1,16200.0,20.0145,20.0145,19.986,19.986,16200.0
2009-08-17 15:30:00,21.11,21.12,21.1,21.12,7200.0,19.9955,20.005,19.986,20.005,7200.0
2009-08-17 15:35:00,21.12,21.12,21.11,21.11,12000.0,20.005,20.005,19.9955,19.9955,12000.0
2009-08-17 15:40:00,21.11,21.12,21.11,21.12,45200.0,19.9955,20.005,19.9955,20.005,45200.0
2009-08-17 15:45:00,21.12,21.13,21.07,21.08,39600.0,20.005,20.0145,19.9576,19.9671,39600.0
2009-08-17 15:50:00,21.08,21.11,21.05,21.06,47400.0,19.9671,19.9955,19.9387,19.9482,47400.0
2009-08-17 15:55:00,21.06,21.07,21.03,21.05,107600.0,19.9482,19.9576,19.9197,19.9387,107600.0
2009-08-18 09:30:00,21.1,21.18,21.1,21.11,9600.0,19.986,20.0618,19.986,19.9955,9600.0
2009-08-18 09:35:00,21.16,21.16,21.08,21.11,8600.0,20.0429,20.0429,19.9671,19.9955,8600.0
2009-08-18 09:40:00,21.11,21.11,21.0,21.04,5600.0,19.9955,19.9955,19.8913,19.9292,5600.0
2009-08-18 09:45:00,21.02,21.03,21.0,21.0,2800.0,19.9103,19.9197,19.8913,19.8913,2800.0
2009-08-18 09:50:00,20.99,21.01,20.99,21.01,2400.0,19.8818,19.9008,19.8818,19.9008,2400.0
2009-08-18 09:55:00,21.01,21.06,21.01,21.05,4200.0,19.9008,19.9482,19.9008,19.9387,4200.0
2009-08-18 10:00:00,21.04,21.1,21.04,21.1,3600.0,19.9292,19.986,19.9292,19.986,3600.0
2009-08-18 10:05:00,21.13,21.14,21.11,21.11,4200.0,20.0145,20.0239,19.9955,19.9955,4200.0
2009-08-18 10:10:00,21.11,21.13,21.11,21.12,1800.0,19.9955,20.0145,19.9955,20.005,1800.0
2009-08-18 10:15:00,21.13,21.14,21.11,21.14,8800.0,20.0145,20.0239,19.9955,20.0239,8800.0
2009-08-18 10:20:00,21.13,21.14,21.13,21.13,5200.0,20.0145,20.0239,20.0145,20.0145,5200.0
2009-08-18 10:25:00,21.13,21.13,21.07,21.07,4600.0,20.0145,20.0145,19.9576,19.9576,4600.0
2009-08-18 10:30:00,21.07,21.16,21.07,21.16,7600.0,19.9576,20.0429,19.9576,20.0429,7600.0
2009-08-18 10:35:00,21.17,21.19,21.17,21.18,10200.0,20.0523,20.0713,20.0523,20.0618,10200.0
2009-08-18 10:40:00,21.21,21.21,21.19,21.19,5200.0,20.0902,20.0902,20.0713,20.0713,5200.0
2009-08-18 10:45:00,21.19,21.2,21.18,21.19,5600.0,20.0713,20.0808,20.0618,20.0713,5600.0
2009-08-18 10:50:00,21.2,21.2,21.12,21.14,9600.0,20.0808,20.0808,20.005,20.0239,9600.0
2009-08-18 10:55:00,21.13,21.15,21.12,21.14,8600.0,20.0145,20.0334,20.005,20.0239,8600.0
2009-08-18 11:00:00,21.15,21.16,21.11,21.11,20600.0,20.0334,20.0429,19.9955,19.9955,20600.0
2009-08-18 11:05:00,21.12,21.12,21.1,21.11,2000.0,20.005,20.005,19.986,19.9955,2000.0
2009-08-18 11:10:00,21.13,21.16,21.13,21.16,4600.0,20.0145,20.0429,20.0145,20.0429,4600.0
2009-08-18 11:15:00,21.16,21.2,21.16,21.19,4200.0,20.0429,20.0808,20.0429,20.0713,4200.0
2009-08-18 11:20:00,21.19,21.2,21.19,21.19,4200.0,20.0713,20.0808,20.0713,20.0713,4200.0
2009-08-18 11:25:00,21.22,21.22,21.21,21.21,2000.0,20.0997,20.0997,20.0902,20.0902,2000.0
2009-08-18 11:30:00,21.22,21.27,21.22,21.27,18600.0,20.0997,20.1471,20.0997,20.1471,18600.0
2009-08-18 11:35:00,21.27,21.28,21.27,21.28,4000.0,20.1471,20.1565,20.1471,20.1565,4000.0
2009-08-18 11:40:00,21.28,21.28,21.27,21.28,3800.0,20.1565,20.1565,20.1471,20.1565,3800.0
2009-08-18 11:45:00,21.28,21.29,21.28,21.29,2800.0,20.1565,20.166,20.1565,20.166,2800.0
2009-08-18 11:50:00,21.29,21.31,21.29,21.3,5000.0,20.166,20.185,20.166,20.1755,5000.0
2009-08-18 11:55:00,21.31,21.31,21.3,21.31,2400.0,20.185,20.185,20.1755,20.185,2400.0
2009-08-18 12:00:00,21.31,21.34,21.31,21.34,7400.0,20.185,20.2134,20.185,20.2134,7400.0
2009-08-18 12:05:00,21.34,21.34,21.33,21.33,6600.0,20.2134,20.2134,20.2039,20.2039,6600.0
2009-08-18 12:10:00,21.33,21.33,21.31,21.31,5800.0,20.2039,20.2039,20.185,20.185,5800.0
2009-08-18 12:15:00,21.31,21.31,21.29,21.3,2800.0,20.185,20.185,20.166,20.1755,2800.0
2009-08-18 12:20:00,21.29,21.29,21.29,21.29,1800.0,20.166,20.166,20.166,20.166,1800.0
2009-08-18 12:25:00,21.29,21.29,21.27,21.28,3200.0,20.166,20.166,20.1471,20.1565,3200.0
2009-08-18 12:30:00,21.28,21.29,21.27,21.27,5200.0,20.1565,20.166,20.1471,20.1471,5200.0
2009-08-18 12:35:00,21.27,21.28,21.25,21.25,1600.0,20.1471,20.1565,20.1281,20.1281,1600.0
2009-08-18 12:40:00,21.25,21.28,21.25,21.28,1000.0,20.1281,20.1565,20.1281,20.1565,1000.0
2009-08-18 12:45:00,21.27,21.28,21.26,21.27,2000.0,20.1471,20.1565,20.1376,20.1471,2000.0
2009-08-18 12:50:00,21.26,21.27,21.26,21.26,1200.0,20.1376,20.1471,20.1376,20.1376,1200.0
2009-08-18 12:55:00,21.26,21.28,21.26,21.28,3000.0,20.1376,20.1565,20.1376,20.1565,3000.0
2009-08-18 13:00:00,21.28,21.32,21.28,21.32,6000.0,20.1565,20.1944,20.1565,20.1944,6000.0
2009-08-18 13:05:00,21.31,21.31,21.3,21.31,4000.0,20.185,20.185,20.1755,20.185,4000.0
2009-08-18 13:10:00,21.3,21.31,21.3,21.3,5600.0,20.1755,20.185,20.1755,20.1755,5600.0
2009-08-18 13:15:00,21.3,21.31,21.3,21.3,13400.0,20.1755,20.185,20.1755,20.1755,13400.0
2009-08-18 13:20:00,21.3,21.31,21.3,21.31,2200.0,20.1755,20.185,20.1755,20.185,2200.0
2009-08-18 13:25:00,21.3,21.31,21.3,21.31,2400.0,20.1755,20.185,20.1755,20.185,2400.0
2009-08-18 13:30:00,21.31,21.31,21.3,21.3,4800.0,20.185,20.185,20.1755,20.1755,4800.0
2009-08-18 13:35:00,21.3,21.3,21.27,21.27,7400.0,20.1755,20.1755,20.1471,20.1471,7400.0
2009-08-18 13:40:00,21.28,21.28,21.26,21.27,4000.0,20.1565,20.1565,20.1376,20.1471,4000.0
2009-08-18 13:45:00,21.27,21.28,21.27,21.28,3400.0,20.1471,20.1565,20.1471,20.1565,3400.0
2009-08-18 13:50:00,21.28,21.28,21.28,21.28,1800.0,20.1565,20.1565,20.1565,20.1565,1800.0
2009-08-18 13:55:00,21.28,21.28,21.28,21.28,400.0,20.1565,20.1565,20.1565,20.1565,400.0
2009-08-18 14:00:00,21.28,21.31,21.28,21.31,22200.0,20.1565,20.185,20.1565,20.185,22200.0
2009-08-18 14:05:00,21.31,21.32,21.31,21.31,3000.0,20.185,20.1944,20.185,20.185,3000.0
2009-08-18 14:10:00,21.31,21.32,21.31,21.31,2200.0,20.185,20.1944,20.185,20.185,2200.0
2009-08-18 14:15:00,21.32,21.32,21.32,21.32,2200.0,20.1944,20.1944,20.1944,20.1944,2200.0
2009-08-18 14:20:00,21.32,21.32,21.32,21.32,4400.0,20.1944,20.1944,20.1944,20.1944,4400.0
2009-08-18 14:25:00,21.31,21.32,21.31,21.32,1200.0,20.185,20.1944,20.185,20.1944,1200.0
2009-08-18 14:30:00,21.32,21.33,21.3,21.31,4600.0,20.1944,20.2039,20.1755,20.185,4600.0
2009-08-18 14:35:00,21.31,21.31,21.31,21.31,5200.0,20.185,20.185,20.185,20.185,5200.0
2009-08-18 14:40:00,21.31,21.32,21.31,21.32,5400.0,20.185,20.1944,20.185,20.1944,5400.0
2009-08-18 14:45:00,21.32,21.33,21.32,21.32,3400.0,20.1944,20.2039,20.1944,20.1944,3400.0
2009-08-18 14:50:00,21.32,21.34,21.32,21.33,11600.0,20.1944,20.2134,20.1944,20.2039,11600.0
2009-08-18 14:55:00,21.33,21.33,21.31,21.32,1200.0,20.2039,20.2039,20.185,20.1944,1200.0
2009-08-18 15:00:00,21.32,21.33,21.31,21.33,4600.0,20.1944,20.2039,20.185,20.2039,4600.0
2009-08-18 15:05:00,21.34,21.34,21.33,21.33,3800.0,20.2134,20.2134,20.2039,20.2039,3800.0
2009-08-18 15:10:00,21.33,21.36,21.33,21.34,28800.0,20.2039,20.2323,20.2039,20.2134,28800.0
2009-08-18 15:15:00,21.33,21.35,21.33,21.34,8800.0,20.2039,20.2228,20.2039,20.2134,8800.0
2009-08-18 15:20:00,21.34,21.35,21.34,21.34,5200.0,20.2134,20.2228,20.2134,20.2134,5200.0
2009-08-18 15:25:00,21.34,21.35,21.33,21.34,11400.0,20.2134,20.2228,20.2039,20.2134,11400.0
2009-08-18 15:30:00,21.34,21.35,21.34,21.35,17000.0,20.2134,20.2228,20.2134,20.2228,17000.0
2009-08-18 15:35:00,21.35,21.35,21.33,21.34,10600.0,20.2228,20.2228,20.2039,20.2134,10600.0
2009-08-18 15:40:00,21.34,21.36,21.33,21.35,11200.0,20.2134,20.2323,20.2039,20.2228,11200.0
2009-08-18 15:45:00,21.35,21.36,21.35,21.35,15000.0,20.2228,20.2323,20.2228,20.2228,15000.0
2009-08-18 15:50:00,21.35,21.36,21.32,21.32,57000.0,20.2228,20.2323,20.1944,20.1944,57000.0
2009-08-18 15:55:00,21.33,21.35,21.31,21.34,30400.0,20.2039,20.2228,20.185,20.2134,30400.0
2009-08-19 09:30:00,21.04,21.2,21.04,21.17,6600.0,19.9292,20.0808,19.9292,20.0523,6600.0
2009-08-19 09:35:00,21.18,21.18,21.06,21.07,4200.0,20.0618,20.0618,19.9482,19.9576,4200.0
2009-08-19 09:40:00,21.08,21.13,21.08,21.13,7200.0,19.9671,20.0145,19.9671,20.0145,7200.0
2009-08-19 09:45:00,21.14,21.22,21.14,21.22,7800.0,20.0239,20.0997,20.0239,20.0997,7800.0
2009-08-19 09:50:00,21.21,21.21,21.14,21.16,6200.0,20.0902,20.0902,20.0239,20.0429,6200.0
2009-08-19 09:55:00,21.17,21.22,21.15,21.17,16800.0,20.0523,20.0997,20.0334,20.0523,16800.0
2009-08-19 10:00:00,21.18,21.23,21.18,21.21,4000.0,20.0618,20.1092,20.0618,20.0902,4000.0
2009-08-19 10:05:00,21.23,21.23,21.21,21.23,4400.0,20.1092,20.1092,20.0902,20.1092,4400.0
2009-08-19 10:10:00,21.23,21.25,21.21,21.21,13400.0,20.1092,20.1281,20.0902,20.0902,13400.0
2009-08-19 10:15:00,21.24,21.25,21.22,21.22,4000.0,20.1186,20.1281,20.0997,20.0997,4000.0
2009-08-19 10:20:00,21.25,21.25,21.24,21.25,1600.0,20.1281,20.1281,20.1186,20.1281,1600.0
2009-08-19 10:25:00,21.25,21.26,21.25,21.25,8600.0,20.1281,20.1376,20.1281,20.1281,8600.0
2009-08-19 10:30:00,21.26,21.28,21.23,21.24,8400.0,20.1376,20.1565,20.1092,20.1186,8400.0
2009-08-19 10:35:00,21.22,21.25,21.2,21.21,8200.0,20.0997,20.1281,20.0808,20.0902,8200.0
2009-08-19 10:40:00,21.25,21.25,21.24,21.24,1800.0,20.1281,20.1281,20.1186,20.1186,1800.0
2009-08-19 10:45:00,21.24,21.25,21.2,21.2,5600.0,20.1186,20.1281,20.0808,20.0808,5600.0
2009-08-19 10:50:00,21.2,21.22,21.2,21.22,2600.0,20.0808,20.0997,20.0808,20.0997,2600.0
2009-08-19 10:55:00,21.22,21.24,21.22,21.24,1200.0,20.0997,20.1186,20.0997,20.1186,1200.0
2009-08-19 11:00:00,21.23,21.27,21.23,21.25,4600.0,20.1092,20.1471,20.1092,20.1281,4600.0
2009-08-19 11:05:00,21.27,21.29,21.27,21.28,5800.0,20.1471,20.166,20.1471,20.1565,5800.0
2009-08-19 11:10:00,21.27,21.29,21.27,21.29,7200.0,20.1471,20.166,20.1471,20.166,7200.0
2009-08-19 11:15:00,21.3,21.32,21.3,21.32,5200.0,20.1755,20.1944,20.1755,20.1944,5200.0
2009-08-19 11:20:00,21.31,21.32,21.31,21.32,4600.0,20.185,20.1944,20.185,20.1944,4600.0
2009-08-19 11:25:00,21.32,21.33,21.31,21.33,6400.0,20.1944,20.2039,20.185,20.2039,6400.0
2009-08-19 11:30:00,21.33,21.33,21.31,21.31,3400.0,20.2039,20.2039,20.185,20.185,3400.0
2009-08-19 11:35:00,21.31,21.32,21.3,21.32,5400.0,20.185,20.1944,20.1755,20.1944,5400.0
2009-08-19 11:40:00,21.32,21.33,21.32,21.32,3800.0,20.1944,20.2039,20.1944,20.1944,3800.0
2009-08-19 11:45:00,21.32,21.33,21.31,21.32,3400.0,20.1944,20.2039,20.185,20.1944,3400.0
2009-08-19 11:50:00,21.32,21.37,21.32,21.37,11000.0,20.1944,20.2418,20.1944,20.2418,11000.0
2009-08-19 11:55:00,21.38,21.41,21.38,21.4,4000.0,20.2513,20.2797,20.2513,20.2702,4000.0
2009-08-19 12:00:00,21.41,21.43,21.39,21.43,6600.0,20.2797,20.2986,20.2607,20.2986,6600.0
2009-08-19 12:05:00,21.43,21.45,21.43,21.45,3000.0,20.2986,20.3176,20.2986,20.3176,3000.0
2009-08-19 12:10:00,21.46,21.49,21.46,21.49,6000.0,20.327,20.3555,20.327,20.3555,6000.0
2009-08-19 12:15:00,21.49,21.49,21.47,21.47,2400.0,20.3555,20.3555,20.3365,20.3365,2400.0
2009-08-19 12:20:00,21.47,21.5,21.47,21.48,4200.0,20.3365,20.3649,20.3365,20.346,4200.0
2009-08-19 12:25:00,21.48,21.49,21.48,21.49,3000.0,20.346,20.3555,20.346,20.3555,3000.0
2009-08-19 12:30:00,21.49,21.49,21.45,21.45,3800.0,20.3555,20.3555,20.3176,20.3176,3800.0
2009-08-19 12:35:00,21.45,21.46,21.45,21.46,4000.0,20.3176,20.327,20.3176,20.327,4000.0
2009-08-19 12:40:00,21.45,21.46,21.45,21.45,5600.0,20.3176,20.327,20.3176,20.3176,5600.0
2009-08-19 12:45:00,21.45,21.45,21.43,21.43,4000.0,20.3176,20.3176,20.2986,20.2986,4000.0
2009-08-19 12:50:00,21.44,21.46,21.43,21.46,3400.0,20.3081,20.327,20.2986,20.327,3400.0
2009-08-19 12:55:00,21.45,21.45,21.44,21.45,4400.0,20.3176,20.3176,20.3081,20.3176,4400.0
2009-08-19 13:00:00,21.45,21.45,21.44,21.44,3800.0,20.3176,20.3176,20.3081,20.3081,3800.0
2009-08-19 13:05:00,21.45,21.45,21.43,21.45,5000.0,20.3176,20.3176,20.2986,20.3176,5000.0
2009-08-19 13:10:00,21.43,21.46,21.43,21.46,4600.0,20.2986,20.327,20.2986,20.327,4600.0
2009-08-19 13:15:00,21.46,21.47,21.46,21.47,4000.0,20.327,20.3365,20.327,20.3365,4000.0
2009-08-19 13:20:00,21.47,21.48,21.46,21.48,3400.0,20.3365,20.346,20.327,20.346,3400.0
2009-08-19 13:25:00,21.47,21.49,21.47,21.47,4000.0,20.3365,20.3555,20.3365,20.3365,4000.0
2009-08-19 13:30:00,21.48,21.5,21.48,21.49,4000.0,20.346,20.3649,20.346,20.3555,4000.0
2009-08-19 13:35:00,21.49,21.5,21.48,21.5,1800.0,20.3555,20.3649,20.346,20.3649,1800.0
2009-08-19 13:40:00,21.49,21.52,21.49,21.51,3200.0,20.3555,20.3839,20.3555,20.3744,3200.0
2009-08-19 13:45:00,21.53,21.53,21.5,21.51,2400.0,20.3933,20.3933,20.3649,20.3744,2400.0
2009-08-19 13:50:00,21.51,21.51,21.5,21.51,3400.0,20.3744,20.3744,20.3649,20.3744,3400.0
2009-08-19 13:55:00,21.52,21.52,21.52,21.52,1600.0,20.3839,20.3839,20.3839,20.3839,1600.0
2009-08-19 14:00:00,21.53,21.53,21.5,21.5,5200.0,20.3933,20.3933,20.3649,20.3649,5200.0
2009-08-19 14:05:00,21.5,21.5,21.5,21.5,5600.0,20.3649,20.3649,20.3649,20.3649,5600.0
2009-08-19 14:10:00,21.5,21.51,21.49,21.49,54200.0,20.3649,20.3744,20.3555,20.3555,54200.0
2009-08-19 14:15:00,21.49,21.49,21.48,21.49,3600.0,20.3555,20.3555,20.346,20.3555,3600.0
2009-08-19 14:20:00,21.49,21.5,21.49,21.5,2200.0,20.3555,20.3649,20.3555,20.3649,2200.0
2009-08-19 14:25:00,21.5,21.52,21.5,21.52,2600.0,20.3649,20.3839,20.3649,20.3839,2600.0
2009-08-19 14:30:00,21.52,21.53,21.52,21.52,6000.0,20.3839,20.3933,20.3839,20.3839,6000.0
2009-08-19 14:35:00,21.52,21.52,21.49,21.5,7600.0,20.3839,20.3839,20.3555,20.3649,7600.0
2009-08-19 14:40:00,21.5,21.51,21.5,21.5,3200.0,20.3649,20.3744,20.3649,20.3649,3200.0
2009-08-19 14:45:00,21.5,21.51,21.5,21.5,2800.0,20.3649,20.3744,20.3649,20.3649,2800.0
2009-08-19 14:50:00,21.5,21.54,21.5,21.54,12400.0,20.3649,20.4028,20.3649,20.4028,12400.0
2009-08-19 14:55:00,21.56,21.56,21.53,21.53,4200.0,20.4218,20.4218,20.3933,20.3933,4200.0
2009-08-19 15:00:00,21.54,21.54,21.5,21.5,4200.0,20.4028,20.4028,20.3649,20.3649,4200.0
2009-08-19 15:05:00,21.51,21.52,21.5,21.51,15200.0,20.3744,20.3839,20.3649,20.3744,15200.0
2009-08-19 15:10:00,21.51,21.51,21.48,21.5,13800.0,20.3744,20.3744,20.346,20.3649,13800.0
2009-08-19 15:15:00,21.5,21.51,21.48,21.51,13600.0,20.3649,20.3744,20.346,20.3744,13600.0
2009-08-19 15:20:00,21.51,21.53,21.51,21.52,14400.0,20.3744,20.3933,20.3744,20.3839,14400.0
2009-08-19 15:25:00,21.53,21.55,21.53,21.54,10400.0,20.3933,20.4123,20.3933,20.4028,10400.0
2009-08-19 15:30:00,21.54,21.54,21.52,21.52,8000.0,20.4028,20.4028,20.3839,20.3839,8000.0
2009-08-19 15:35:00,21.52,21.56,21.52,21.56,10000.0,20.3839,20.4218,20.3839,20.4218,10000.0
2009-08-19 15:40:00,21.55,21.57,21.54,21.54,13400.0,20.4123,20.4312,20.4028,20.4028,13400.0
2009-08-19 15:45:00,21.54,21.56,21.51,21.51,16000.0,20.4028,20.4218,20.3744,20.3744,16000.0
2009-08-19 15:50:00,21.5,21.54,21.5,21.52,14600.0,20.3649,20.4028,20.3649,20.3839,14600.0
2009-08-19 15:55:00,21.53,21.57,21.53,21.54,24000.0,20.3933,20.4312,20.3933,20.4028,24000.0
2009-08-20 09:30:00,21.54,21.6,21.43,21.45,14600.0,20.4028,20.4596,20.2986,20.3176,14600.0
2009-08-20 09:35:00,21.45,21.5,21.43,21.46,4600.0,20.3176,20.3649,20.2986,20.327,4600.0
2009-08-20 09:40:00,21.54,21.54,21.43,21.43,2600.0,20.4028,20.4028,20.2986,20.2986,2600.0
2009-08-20 09:45:00,21.43,21.46,21.43,21.46,1800.0,20.2986,20.327,20.2986,20.327,1800.0
2009-08-20 09:50:00,21.46,21.51,21.45,21.5,8400.0,20.327,20.3744,20.3176,20.3649,8400.0
2009-08-20 09:55:00,21.5,21.54,21.5,21.53,9800.0,20.3649,20.4028,20.3649,20.3933,9800.0
2009-08-20 10:00:00,21.53,21.53,21.5,21.51,9000.0,20.3933,20.3933,20.3649,20.3744,9000.0
2009-08-20 10:05:00,21.5,21.5,21.46,21.47,5600.0,20.3649,20.3649,20.327,20.3365,5600.0
2009-08-20 10:10:00,21.47,21.48,21.45,21.46,5200.0,20.3365,20.346,20.3176,20.327,5200.0
2009-08-20 10:15:00,21.46,21.46,21.43,21.45,5600.0,20.327,20.327,20.2986,20.3176,5600.0
2009-08-20 10:20:00,21.44,21.48,21.44,21.45,4800.0,20.3081,20.346,20.3081,20.3176,4800.0
2009-08-20 10:25:00,21.46,21.47,21.46,21.46,1000.0,20.327,20.3365,20.327,20.327,1000.0
2009-08-20 10:30:00,21.47,21.49,21.47,21.49,7200.0,20.3365,20.3555,20.3365,20.3555,7200.0
2009-08-20 10:35:00,21.49,21.49,21.46,21.46,7000.0,20.3555,20.3555,20.327,20.327,7000.0
2009-08-20 10:40:00,21.46,21.48,21.46,21.48,1400.0,20.327,20.346,20.327,20.346,1400.0
2009-08-20 10:45:00,21.48,21.49,21.48,21.49,400.0,20.346,20.3555,20.346,20.3555,400.0
2009-08-20 10:50:00,21.49,21.49,21.42,21.42,13000.0,20.3555,20.3555,20.2891,20.2891,13000.0
2009-08-20 10:55:00,21.42,21.42,21.4,21.41,4600.0,20.2891,20.2891,20.2702,20.2797,4600.0
2009-08-20 11:00:00,21.41,21.41,21.35,21.36,12400.0,20.2797,20.2797,20.2228,20.2323,12400.0
2009-08-20 11:05:00,21.36,21.36,21.32,21.33,10600.0,20.2323,20.2323,20.1944,20.2039,10600.0
2009-08-20 11:10:00,21.33,21.34,21.33,21.33,3000.0,20.2039,20.2134,20.2039,20.2039,3000.0
2009-08-20 11:15:00,21.33,21.33,21.31,21.31,4600.0,20.2039,20.2039,20.185,20.185,4600.0
2009-08-20 11:20:00,21.31,21.31,21.3,21.3,5000.0,20.185,20.185,20.1755,20.1755,5000.0
2009-08-20 11:25:00,21.3,21.32,21.3,21.32,2400.0,20.1755,20.1944,20.1755,20.1944,2400.0
2009-08-20 11:30:00,21.32,21.32,21.3,21.31,7600.0,20.1944,20.1944,20.1755,20.185,7600.0
2009-08-20 11:35:00,21.31,21.31,21.29,21.29,5800.0,20.185,20.185,20.166,20.166,5800.0
2009-08-20 11:40:00,21.28,21.32,21.28,21.31,7400.0,20.1565,20.1944,20.1565,20.185,7400.0
2009-08-20 11:45:00,21.31,21.31,21.28,21.29,3200.0,20.185,20.185,20.1565,20.166,3200.0
2009-08-20 11:50:00,21.28,21.28,21.28,21.28,3000.0,20.1565,20.1565,20.1565,20.1565,3000.0
2009-08-20 11:55:00,21.28,21.31,21.27,21.28,3400.0,20.1565,20.185,20.1471,20.1565,3400.0
2009-08-20 12:00:00,21.28,21.29,21.27,21.29,4400.0,20.1565,20.166,20.1471,20.166,4400.0
2009-08-20 12:05:00,21.3,21.3,21.3,21.3,1600.0,20.1755,20.1755,20.1755,20.1755,1600.0
2009-08-20 12:10:00,21.3,21.3,21.29,21.3,2800.0,20.1755,20.1755,20.166,20.1755,2800.0
2009-08-20 12:15:00,21.31,21.31,21.31,21.31,3400.0,20.185,20.185,20.185,20.185,3400.0
2009-08-20 12:20:00,21.3,21.3,21.29,21.29,7200.0,20.1755,20.1755,20.166,20.166,7200.0
2009-08-20 12:25:00,21.29,21.29,21.28,21.28,1800.0,20.166,20.166,20.1565,20.1565,1800.0
2009-08-20 12:30:00,21.27,21.28,21.27,21.28,2400.0,20.1471,20.1565,20.1471,20.1565,2400.0
2009-08-20 12:35:00,21.27,21.28,21.27,21.28,3600.0,20.1471,20.1565,20.1471,20.1565,3600.0
2009-08-20 12:40:00,21.28,21.28,21.27,21.28,3200.0,20.1565,20.1565,20.1471,20.1565,3200.0
2009-08-20 12:45:00,21.28,21.31,21.28,21.31,5200.0,20.1565,20.185,20.1565,20.185,5200.0
2009-08-20 12:50:00,21.31,21.33,21.31,21.33,400.0,20.185,20.2039,20.185,20.2039,400.0
2009-08-20 12:55:00,21.33,21.34,21.33,21.34,800.0,20.2039,20.2134,20.2039,20.2134,800.0
2009-08-20 13:00:00,21.34,21.34,21.32,21.33,1000.0,20.2134,20.2134,20.1944,20.2039,1000.0
2009-08-20 13:05:00,21.33,21.33,21.32,21.33,1400.0,20.2039,20.2039,20.1944,20.2039,1400.0
2009-08-20 13:10:00,21.32,21.33,21.29,21.29,8400.0,20.1944,20.2039,20.166,20.166,8400.0
2009-08-20 13:15:00,21.3,21.31,21.29,21.31,3000.0,20.1755,20.185,20.166,20.185,3000.0
2009-08-20 13:20:00,21.3,21.3,21.28,21.28,4600.0,20.1755,20.1755,20.1565,20.1565,4600.0
2009-08-20 13:25:00,21.29,21.29,21.27,21.28,4400.0,20.166,20.166,20.1471,20.1565,4400.0
2009-08-20 13:30:00,21.31,21.33,21.31,21.31,2800.0,20.185,20.2039,20.185,20.185,2800.0
2009-08-20 13:35:00,21.32,21.32,21.31,21.31,3200.0,20.1944,20.1944,20.185,20.185,3200.0
2009-08-20 13:40:00,21.31,21.31,21.28,21.29,8000.0,20.185,20.185,20.1565,20.166,8000.0
2009-08-20 13:45:00,21.3,21.33,21.29,21.33,5400.0,20.1755,20.2039,20.166,20.2039,5400.0
2009-08-20 13:50:00,21.32,21.34,21.32,21.33,8400.0,20.1944,20.2134,20.1944,20.2039,8400.0
2009-08-20 13:55:00,21.35,21.36,21.33,21.34,3400.0,20.2228,20.2323,20.2039,20.2134,3400.0
2009-08-20 14:00:00,21.35,21.35,21.33,21.33,12000.0,20.2228,20.2228,20.2039,20.2039,12000.0
2009-08-20 14:05:00,21.34,21.35,21.31,21.31,19200.0,20.2134,20.2228,20.185,20.185,19200.0
2009-08-20 14:10:00,21.34,21.34,21.32,21.32,8000.0,20.2134,20.2134,20.1944,20.1944,8000.0
2009-08-20 14:15:00,21.34,21.35,21.33,21.35,2800.0,20.2134,20.2228,20.2039,20.2228,2800.0
2009-08-20 14:20:00,21.35,21.35,21.34,21.34,1000.0,20.2228,20.2228,20.2134,20.2134,1000.0
2009-08-20 14:25:00,21.34,21.34,21.32,21.33,9800.0,20.2134,20.2134,20.1944,20.2039,9800.0
2009-08-20 14:30:00,21.33,21.33,21.32,21.33,2800.0,20.2039,20.2039,20.1944,20.2039,2800.0
2009-08-20 14:35:00,21.33,21.35,21.31,21.33,8600.0,20.2039,20.2228,20.185,20.2039,8600.0
2009-08-20 14:40:00,21.34,21.35,21.31,21.31,6000.0,20.2134,20.2228,20.185,20.185,6000.0
2009-08-20 14:45:00,21.32,21.33,21.31,21.32,5200.0,20.1944,20.2039,20.185,20.1944,5200.0
2009-08-20 14:50:00,21.34,21.34,21.3,21.32,23600.0,20.2134,20.2134,20.1755,20.1944,23600.0
2009-08-20 14:55:00,21.32,21.34,21.32,21.34,15200.0,20.1944,20.2134,20.1944,20.2134,15200.0
2009-08-20 15:00:00,21.33,21.36,21.32,21.36,17000.0,20.2039,20.2323,20.1944,20.2323,17000.0
2009-08-20 15:05:00,21.36,21.38,21.35,21.38,8400.0,20.2323,20.2513,20.2228,20.2513,8400.0
2009-08-20 15:10:00,21.38,21.4,21.38,21.4,8800.0,20.2513,20.2702,20.2513,20.2702,8800.0
2009-08-20 15:15:00,21.4,21.41,21.39,21.41,8200.0,20.2702,20.2797,20.2607,20.2797,8200.0
2009-08-20 15:20:00,21.41,21.43,21.4,21.42,11600.0,20.2797,20.2986,20.2702,20.2891,11600.0
2009-08-20 15:25:00,21.42,21.43,21.42,21.43,14800.0,20.2891,20.2986,20.2891,20.2986,14800.0
2009-08-20 15:30:00,21.43,21.47,21.43,21.46,15000.0,20.2986,20.3365,20.2986,20.327,15000.0
2009-08-20 15:35:00,21.46,21.47,21.46,21.46,16400.0,20.327,20.3365,20.327,20.327,16400.0
2009-08-20 15:40:00,21.47,21.47,21.44,21.44,33800.0,20.3365,20.3365,20.3081,20.3081,33800.0
2009-08-20 15:45:00,21.45,21.47,21.45,21.47,25600.0,20.3176,20.3365,20.3176,20.3365,25600.0
2009-08-20 15:50:00,21.47,21.5,21.47,21.49,30600.0,20.3365,20.3649,20.3365,20.3555,30600.0
2009-08-20 15:55:00,21.49,21.5,21.47,21.5,50200.0,20.3555,20.3649,20.3365,20.3649,50200.0
2009-08-21 09:35:00,21.62,21.63,21.56,21.62,20400.0,20.4786,20.4881,20.4218,20.4786,20400.0
2009-08-21 09:40:00,21.61,21.61,21.55,21.56,7600.0,20.4691,20.4691,20.4123,20.4218,7600.0
2009-08-21 09:45:00,21.57,21.58,21.53,21.53,11200.0,20.4312,20.4407,20.3933,20.3933,11200.0
2009-08-21 09:50:00,21.53,21.54,21.52,21.53,14400.0,20.3933,20.4028,20.3839,20.3933,14400.0
2009-08-21 09:55:00,21.52,21.56,21.52,21.55,9200.0,20.3839,20.4218,20.3839,20.4123,9200.0
2009-08-21 10:00:00,21.56,21.68,21.54,21.66,38000.0,20.4218,20.5354,20.4028,20.5165,38000.0
2009-08-21 10:05:00,21.66,21.66,21.63,21.63,13200.0,20.5165,20.5165,20.4881,20.4881,13200.0
2009-08-21 10:10:00,21.62,21.7,21.62,21.7,4200.0,20.4786,20.5544,20.4786,20.5544,4200.0
2009-08-21 10:15:00,21.7,21.71,21.69,21.69,10800.0,20.5544,20.5638,20.5449,20.5449,10800.0
2009-08-21 10:20:00,21.69,21.69,21.67,21.67,13000.0,20.5449,20.5449,20.5259,20.5259,13000.0
2009-08-21 10:25:00,21.67,21.67,21.64,21.64,4600.0,20.5259,20.5259,20.4975,20.4975,4600.0
2009-08-21 10:30:00,21.65,21.68,21.65,21.68,5200.0,20.507,20.5354,20.507,20.5354,5200.0
2009-08-21 10:35:00,21.67,21.68,21.67,21.68,6400.0,20.5259,20.5354,20.5259,20.5354,6400.0
2009-08-21 10:40:00,21.68,21.69,21.67,21.67,9400.0,20.5354,20.5449,20.5259,20.5259,9400.0
2009-08-21 10:45:00,21.67,21.67,21.63,21.64,6800.0,20.5259,20.5259,20.4881,20.4975,6800.0
2009-08-21 10:50:00,21.63,21.63,21.61,21.61,8400.0,20.4881,20.4881,20.4691,20.4691,8400.0
2009-08-21 10:55:00,21.61,21.63,21.61,21.62,7800.0,20.4691,20.4881,20.4691,20.4786,7800.0
2009-08-21 11:00:00,21.62,21.63,21.62,21.63,15800.0,20.4786,20.4881,20.4786,20.4881,15800.0
2009-08-21 11:05:00,21.63,21.63,21.6,21.6,14000.0,20.4881,20.4881,20.4596,20.4596,14000.0
2009-08-21 11:10:00,21.6,21.63,21.6,21.62,6200.0,20.4596,20.4881,20.4596,20.4786,6200.0
2009-08-21 11:15:00,21.61,21.61,21.61,21.61,800.0,20.4691,20.4691,20.4691,20.4691,800.0
2009-08-21 11:20:00,21.61,21.62,21.6,21.6,11000.0,20.4691,20.4786,20.4596,20.4596,11000.0
2009-08-21 11:25:00,21.6,21.6,21.58,21.6,8200.0,20.4596,20.4596,20.4407,20.4596,8200.0
2009-08-21 11:30:00,21.61,21.61,21.6,21.61,2000.0,20.4691,20.4691,20.4596,20.4691,2000.0
2009-08-21 11:35:00,21.61,21.62,21.61,21.62,2600.0,20.4691,20.4786,20.4691,20.4786,2600.0
2009-08-21 11:40:00,21.61,21.62,21.61,21.62,6200.0,20.4691,20.4786,20.4691,20.4786,6200.0
2009-08-21 11:45:00,21.62,21.63,21.61,21.62,8200.0,20.4786,20.4881,20.4691,20.4786,8200.0
2009-08-21 11:50:00,21.63,21.63,21.62,21.62,7600.0,20.4881,20.4881,20.4786,20.4786,7600.0
2009-08-21 11:55:00,21.62,21.62,21.61,21.62,2000.0,20.4786,20.4786,20.4691,20.4786,2000.0
2009-08-21 12:00:00,21.63,21.63,21.61,21.61,5000.0,20.4881,20.4881,20.4691,20.4691,5000.0
2009-08-21 12:05:00,21.62,21.62,21.61,21.62,2400.0,20.4786,20.4786,20.4691,20.4786,2400.0
2009-08-21 12:10:00,21.62,21.63,21.62,21.62,7400.0,20.4786,20.4881,20.4786,20.4786,7400.0
2009-08-21 12:15:00,21.62,21.63,21.62,21.62,4200.0,20.4786,20.4881,20.4786,20.4786,4200.0
2009-08-21 12:20:00,21.62,21.63,21.62,21.63,4800.0,20.4786,20.4881,20.4786,20.4881,4800.0
2009-08-21 12:25:00,21.62,21.63,21.62,21.62,4200.0,20.4786,20.4881,20.4786,20.4786,4200.0
2009-08-21 12:30:00,21.62,21.63,21.61,21.61,6000.0,20.4786,20.4881,20.4691,20.4691,6000.0
2009-08-21 12:35:00,21.62,21.63,21.56,21.56,24200.0,20.4786,20.4881,20.4218,20.4218,24200.0
2009-08-21 12:40:00,21.56,21.57,21.51,21.52,60600.0,20.4218,20.4312,20.3744,20.3839,60600.0
2009-08-21 12:45:00,21.52,21.55,21.5,21.52,60400.0,20.3839,20.4123,20.3649,20.3839,60400.0
2009-08-21 12:50:00,21.51,21.53,21.51,21.52,12000.0,20.3744,20.3933,20.3744,20.3839,12000.0
2009-08-21 12:55:00,21.51,21.52,21.49,21.49,20200.0,20.3744,20.3839,20.3555,20.3555,20200.0
2009-08-21 13:00:00,21.5,21.51,21.5,21.51,10000.0,20.3649,20.3744,20.3649,20.3744,10000.0
2009-08-21 13:05:00,21.51,21.51,21.49,21.49,17400.0,20.3744,20.3744,20.3555,20.3555,17400.0
2009-08-21 13:10:00,21.49,21.5,21.49,21.5,13800.0,20.3555,20.3649,20.3555,20.3649,13800.0
2009-08-21 13:15:00,21.5,21.5,21.41,21.47,88200.0,20.3649,20.3649,20.2797,20.3365,88200.0
2009-08-21 13:20:00,21.47,21.48,21.47,21.47,35400.0,20.3365,20.346,20.3365,20.3365,35400.0
2009-08-21 13:25:00,21.47,21.47,21.46,21.47,1400.0,20.3365,20.3365,20.327,20.3365,1400.0
2009-08-21 13:30:00,21.47,21.47,21.46,21.47,6800.0,20.3365,20.3365,20.327,20.3365,6800.0
2009-08-21 13:35:00,21.47,21.48,21.47,21.47,13000.0,20.3365,20.346,20.3365,20.3365,13000.0
2009-08-21 13:40:00,21.47,21.48,21.47,21.48,3000.0,20.3365,20.346,20.3365,20.346,3000.0
2009-08-21 13:45:00,21.48,21.48,21.47,21.47,13600.0,20.346,20.346,20.3365,20.3365,13600.0
2009-08-21 13:50:00,21.47,21.47,21.47,21.47,5400.0,20.3365,20.3365,20.3365,20.3365,5400.0
2009-08-21 13:55:00,21.48,21.49,21.48,21.48,12000.0,20.346,20.3555,20.346,20.346,12000.0
2009-08-21 14:00:00,21.47,21.49,21.47,21.48,8000.0,20.3365,20.3555,20.3365,20.346,8000.0
2009-08-21 14:05:00,21.47,21.48,21.47,21.48,4200.0,20.3365,20.346,20.3365,20.346,4200.0
2009-08-21 14:10:00,21.48,21.48,21.47,21.48,20600.0,20.346,20.346,20.3365,20.346,20600.0
2009-08-21 14:15:00,21.48,21.48,21.47,21.47,2400.0,20.346,20.346,20.3365,20.3365,2400.0
2009-08-21 14:20:00,21.47,21.47,21.46,21.47,12800.0,20.3365,20.3365,20.327,20.3365,12800.0
2009-08-21 14:25:00,21.48,21.48,21.47,21.47,3400.0,20.346,20.346,20.3365,20.3365,3400.0
2009-08-21 14:30:00,21.47,21.48,21.47,21.48,5800.0,20.3365,20.346,20.3365,20.346,5800.0
2009-08-21 14:35:00,21.48,21.48,21.47,21.48,6400.0,20.346,20.346,20.3365,20.346,6400.0
2009-08-21 14:40:00,21.48,21.48,21.47,21.48,4600.0,20.346,20.346,20.3365,20.346,4600.0
2009-08-21 14:45:00,21.47,21.48,21.47,21.47,3800.0,20.3365,20.346,20.3365,20.3365,3800.0
2009-08-21 14:50:00,21.48,21.48,21.47,21.47,4400.0,20.346,20.346,20.3365,20.3365,4400.0
2009-08-21 14:55:00,21.47,21.48,21.47,21.47,6000.0,20.3365,20.346,20.3365,20.3365,6000.0
2009-08-21 15:00:00,21.48,21.48,21.47,21.48,10600.0,20.346,20.346,20.3365,20.346,10600.0
2009-08-21 15:05:00,21.48,21.48,21.47,21.48,20200.0,20.346,20.346,20.3365,20.346,20200.0
2009-08-21 15:10:00,21.48,21.48,21.47,21.47,14600.0,20.346,20.346,20.3365,20.3365,14600.0
2009-08-21 15:15:00,21.48,21.48,21.47,21.48,43400.0,20.346,20.346,20.3365,20.346,43400.0
2009-08-21 15:20:00,21.48,21.5,21.43,21.5,45400.0,20.346,20.3649,20.2986,20.3649,45400.0
2009-08-21 15:25:00,21.5,21.5,21.47,21.48,29200.0,20.3649,20.3649,20.3365,20.346,29200.0
2009-08-21 15:30:00,21.48,21.48,21.47,21.48,13400.0,20.346,20.346,20.3365,20.346,13400.0
2009-08-21 15:35:00,21.48,21.48,21.47,21.48,18200.0,20.346,20.346,20.3365,20.346,18200.0
2009-08-21 15:40:00,21.48,21.48,21.47,21.47,33000.0,20.346,20.346,20.3365,20.3365,33000.0
2009-08-21 15:45:00,21.48,21.48,21.47,21.48,26000.0,20.346,20.346,20.3365,20.346,26000.0
2009-08-21 15:50:00,21.48,21.48,21.47,21.48,34000.0,20.346,20.346,20.3365,20.346,34000.0
2009-08-21 15:55:00,21.48,21.48,21.47,21.47,63000.0,20.346,20.346,20.3365,20.3365,63000.0
2009-08-24 09:30:00,21.48,21.5,21.37,21.49,17600.0,20.346,20.3649,20.2418,20.3555,17600.0
2009-08-24 09:35:00,21.56,21.57,21.49,21.55,3800.0,20.4218,20.4312,20.3555,20.4123,3800.0
2009-08-24 09:40:00,21.57,21.59,21.5,21.51,5400.0,20.4312,20.4502,20.3649,20.3744,5400.0
2009-08-24 09:45:00,21.53,21.54,21.47,21.47,3000.0,20.3933,20.4028,20.3365,20.3365,3000.0
2009-08-24 09:50:00,21.48,21.52,21.48,21.49,3000.0,20.346,20.3839,20.346,20.3555,3000.0
2009-08-24 09:55:00,21.52,21.58,21.49,21.58,6200.0,20.3839,20.4407,20.3555,20.4407,6200.0
2009-08-24 10:00:00,21.61,21.61,21.58,21.6,3400.0,20.4691,20.4691,20.4407,20.4596,3400.0
2009-08-24 10:05:00,21.6,21.63,21.58,21.63,9400.0,20.4596,20.4881,20.4407,20.4881,9400.0
2009-08-24 10:10:00,21.65,21.65,21.59,21.59,6400.0,20.507,20.507,20.4502,20.4502,6400.0
2009-08-24 10:15:00,21.59,21.59,21.59,21.59,1400.0,20.4502,20.4502,20.4502,20.4502,1400.0
2009-08-24 10:20:00,21.58,21.59,21.57,21.57,18600.0,20.4407,20.4502,20.4312,20.4312,18600.0
2009-08-24 10:25:00,21.57,21.63,21.57,21.62,4200.0,20.4312,20.4881,20.4312,20.4786,4200.0
2009-08-24 10:30:00,21.62,21.62,21.61,21.62,5600.0,20.4786,20.4786,20.4691,20.4786,5600.0
2009-08-24 10:35:00,21.63,21.63,21.6,21.63,6000.0,20.4881,20.4881,20.4596,20.4881,6000.0
2009-08-24 10:40:00,21.63,21.66,21.63,21.65,13000.0,20.4881,20.5165,20.4881,20.507,13000.0
2009-08-24 10:45:00,21.65,21.65,21.63,21.64,10800.0,20.507,20.507,20.4881,20.4975,10800.0
2009-08-24 10:50:00,21.64,21.64,21.61,21.61,4600.0,20.4975,20.4975,20.4691,20.4691,4600.0
2009-08-24 10:55:00,21.61,21.64,21.59,21.63,6400.0,20.4691,20.4975,20.4502,20.4881,6400.0
2009-08-24 11:00:00,21.63,21.64,21.63,21.64,7000.0,20.4881,20.4975,20.4881,20.4975,7000.0
2009-08-24 11:05:00,21.64,21.67,21.64,21.66,6200.0,20.4975,20.5259,20.4975,20.5165,6200.0
2009-08-24 11:10:00,21.66,21.67,21.66,21.67,5000.0,20.5165,20.5259,20.5165,20.5259,5000.0
2009-08-24 11:15:00,21.68,21.68,21.68,21.68,3800.0,20.5354,20.5354,20.5354,20.5354,3800.0
2009-08-24 11:20:00,21.68,21.68,21.66,21.67,3400.0,20.5354,20.5354,20.5165,20.5259,3400.0
2009-08-24 11:25:00,21.67,21.71,21.67,21.68,11000.0,20.5259,20.5638,20.5259,20.5354,11000.0
2009-08-24 11:30:00,21.69,21.7,21.68,21.69,4600.0,20.5449,20.5544,20.5354,20.5449,4600.0
2009-08-24 11:35:00,21.69,21.7,21.69,21.69,4800.0,20.5449,20.5544,20.5449,20.5449,4800.0
2009-08-24 11:40:00,21.68,21.69,21.68,21.68,2000.0,20.5354,20.5449,20.5354,20.5354,2000.0
2009-08-24 11:45:00,21.68,21.69,21.68,21.69,2000.0,20.5354,20.5449,20.5354,20.5449,2000.0
2009-08-24 11:50:00,21.69,21.69,21.68,21.68,5800.0,20.5449,20.5449,20.5354,20.5354,5800.0
2009-08-24 11:55:00,21.68,21.68,21.67,21.68,1400.0,20.5354,20.5354,20.5259,20.5354,1400.0
2009-08-24 12:00:00,21.68,21.71,21.68,21.71,12200.0,20.5354,20.5638,20.5354,20.5638,12200.0
2009-08-24 12:05:00,21.7,21.7,21.69,21.7,6200.0,20.5544,20.5544,20.5449,20.5544,6200.0
2009-08-24 12:10:00,21.7,21.71,21.7,21.7,4200.0,20.5544,20.5638,20.5544,20.5544,4200.0
2009-08-24 12:15:00,21.7,21.7,21.7,21.7,3600.0,20.5544,20.5544,20.5544,20.5544,3600.0
2009-08-24 12:20:00,21.7,21.7,21.69,21.7,6600.0,20.5544,20.5544,20.5449,20.5544,6600.0
2009-08-24 12:25:00,21.7,21.7,21.68,21.68,8200.0,20.5544,20.5544,20.5354,20.5354,8200.0
2009-08-24 12:30:00,21.68,21.7,21.68,21.68,7600.0,20.5354,20.5544,20.5354,20.5354,7600.0
2009-08-24 12:35:00,21.69,21.71,21.68,21.71,6600.0,20.5449,20.5638,20.5354,20.5638,6600.0
2009-08-24 12:40:00,21.71,21.71,21.7,21.71,6800.0,20.5638,20.5638,20.5544,20.5638,6800.0
2009-08-24 12:45:00,21.7,21.71,21.7,21.7,5200.0,20.5544,20.5638,20.5544,20.5544,5200.0
2009-08-24 12:50:00,21.71,21.71,21.7,21.7,7200.0,20.5638,20.5638,20.5544,20.5544,7200.0
2009-08-24 12:55:00,21.7,21.72,21.7,21.71,8000.0,20.5544,20.5733,20.5544,20.5638,8000.0
2009-08-24 13:00:00,21.71,21.71,21.63,21.65,14200.0,20.5638,20.5638,20.4881,20.507,14200.0
2009-08-24 13:05:00,21.65,21.65,21.6,21.6,14400.0,20.507,20.507,20.4596,20.4596,14400.0
2009-08-24 13:10:00,21.6,21.64,21.6,21.63,4600.0,20.4596,20.4975,20.4596,20.4881,4600.0
2009-08-24 13:15:00,21.64,21.65,21.64,21.65,4600.0,20.4975,20.507,20.4975,20.507,4600.0
2009-08-24 13:20:00,21.65,21.65,21.59,21.6,8000.0,20.507,20.507,20.4502,20.4596,8000.0
2009-08-24 13:25:00,21.6,21.63,21.59,21.61,4400.0,20.4596,20.4881,20.4502,20.4691,4400.0
2009-08-24 13:30:00,21.6,21.61,21.6,21.61,2600.0,20.4596,20.4691,20.4596,20.4691,2600.0
2009-08-24 13:35:00,21.62,21.65,21.62,21.64,3200.0,20.4786,20.507,20.4786,20.4975,3200.0
2009-08-24 13:40:00,21.64,21.65,21.63,21.65,6000.0,20.4975,20.507,20.4881,20.507,6000.0
2009-08-24 13:45:00,21.65,21.65,21.64,21.64,4600.0,20.507,20.507,20.4975,20.4975,4600.0
2009-08-24 13:50:00,21.65,21.65,21.61,21.63,15200.0,20.507,20.507,20.4691,20.4881,15200.0
2009-08-24 13:55:00,21.64,21.65,21.63,21.63,4600.0,20.4975,20.507,20.4881,20.4881,4600.0
2009-08-24 14:00:00,21.64,21.64,21.62,21.63,5200.0,20.4975,20.4975,20.4786,20.4881,5200.0
2009-08-24 14:05:00,21.64,21.65,21.63,21.64,14400.0,20.4975,20.507,20.4881,20.4975,14400.0
2009-08-24 14:10:00,21.64,21.65,21.63,21.65,9400.0,20.4975,20.507,20.4881,20.507,9400.0
2009-08-24 14:15:00,21.65,21.65,21.64,21.64,12600.0,20.507,20.507,20.4975,20.4975,12600.0
2009-08-24 14:20:00,21.64,21.64,21.63,21.64,4600.0,20.4975,20.4975,20.4881,20.4975,4600.0
2009-08-24 14:25:00,21.63,21.65,21.61,21.65,4000.0,20.4881,20.507,20.4691,20.507,4000.0
2009-08-24 14:30:00,21.65,21.65,21.64,21.64,6600.0,20.507,20.507,20.4975,20.4975,6600.0
2009-08-24 14:35:00,21.65,21.65,21.63,21.65,10200.0,20.507,20.507,20.4881,20.507,10200.0
2009-08-24 14:40:00,21.65,21.65,21.65,21.65,14200.0,20.507,20.507,20.507,20.507,14200.0
2009-08-24 14:45:00,21.65,21.65,21.62,21.64,9200.0,20.507,20.507,20.4786,20.4975,9200.0
2009-08-24 14:50:00,21.64,21.65,21.64,21.64,6800.0,20.4975,20.507,20.4975,20.4975,6800.0
2009-08-24 14:55:00,21.64,21.65,21.64,21.64,4200.0,20.4975,20.507,20.4975,20.4975,4200.0
2009-08-24 15:00:00,21.63,21.63,21.59,21.59,8800.0,20.4881,20.4881,20.4502,20.4502,8800.0
2009-08-24 15:05:00,21.6,21.6,21.56,21.58,19800.0,20.4596,20.4596,20.4218,20.4407,19800.0
2009-08-24 15:10:00,21.58,21.6,21.58,21.6,28800.0,20.4407,20.4596,20.4407,20.4596,28800.0
2009-08-24 15:15:00,21.6,21.6,21.57,21.58,13200.0,20.4596,20.4596,20.4312,20.4407,13200.0
2009-08-24 15:20:00,21.58,21.6,21.56,21.6,10200.0,20.4407,20.4596,20.4218,20.4596,10200.0
2009-08-24 15:25:00,21.6,21.6,21.6,21.6,27400.0,20.4596,20.4596,20.4596,20.4596,27400.0
2009-08-24 15:30:00,21.6,21.6,21.59,21.6,32800.0,20.4596,20.4596,20.4502,20.4596,32800.0
2009-08-24 15:35:00,21.6,21.6,21.58,21.6,16000.0,20.4596,20.4596,20.4407,20.4596,16000.0
2009-08-24 15:40:00,21.59,21.6,21.56,21.57,19400.0,20.4502,20.4596,20.4218,20.4312,19400.0
2009-08-24 15:45:00,21.57,21.57,21.54,21.55,21200.0,20.4312,20.4312,20.4028,20.4123,21200.0
2009-08-24 15:50:00,21.55,21.6,21.55,21.57,10800.0,20.4123,20.4596,20.4123,20.4312,10800.0
2009-08-24 15:55:00,21.58,21.59,21.57,21.57,15800.0,20.4407,20.4502,20.4312,20.4312,15800.0
2009-08-25 09:30:00,21.63,21.64,21.56,21.57,17200.0,20.4881,20.4975,20.4218,20.4312,17200.0
2009-08-25 09:35:00,21.56,21.61,21.5,21.61,8600.0,20.4218,20.4691,20.3649,20.4691,8600.0
2009-08-25 09:40:00,21.58,21.7,21.58,21.67,9600.0,20.4407,20.5544,20.4407,20.5259,9600.0
2009-08-25 09:45:00,21.66,21.66,21.57,21.57,6200.0,20.5165,20.5165,20.4312,20.4312,6200.0
2009-08-25 09:50:00,21.57,21.64,21.57,21.64,6000.0,20.4312,20.4975,20.4312,20.4975,6000.0
2009-08-25 09:55:00,21.66,21.71,21.66,21.68,7400.0,20.5165,20.5638,20.5165,20.5354,7400.0
2009-08-25 10:00:00,21.69,21.8,21.69,21.73,28800.0,20.5449,20.6491,20.5449,20.5828,28800.0
2009-08-25 10:05:00,21.73,21.83,21.73,21.81,20800.0,20.5828,20.6775,20.5828,20.6586,20800.0
2009-08-25 10:10:00,21.8,21.82,21.78,21.82,14200.0,20.6491,20.668,20.6301,20.668,14200.0
2009-08-25 10:15:00,21.82,21.82,21.75,21.78,20000.0,20.668,20.668,20.6017,20.6301,20000.0
2009-08-25 10:20:00,21.77,21.86,21.77,21.86,16600.0,20.6207,20.7059,20.6207,20.7059,16600.0
2009-08-25 10:25:00,21.86,21.88,21.85,21.85,10800.0,20.7059,20.7249,20.6964,20.6964,10800.0
2009-08-25 10:30:00,21.86,21.86,21.82,21.83,14400.0,20.7059,20.7059,20.668,20.6775,14400.0
2009-08-25 10:35:00,21.82,21.91,21.82,21.9,6200.0,20.668,20.7533,20.668,20.7438,6200.0
2009-08-25 10:40:00,21.91,21.91,21.88,21.89,7400.0,20.7533,20.7533,20.7249,20.7343,7400.0
2009-08-25 10:45:00,21.91,21.91,21.89,21.91,4200.0,20.7533,20.7533,20.7343,20.7533,4200.0
2009-08-25 10:50:00,21.9,21.93,21.89,21.89,16400.0,20.7438,20.7722,20.7343,20.7343,16400.0
2009-08-25 10:55:00,21.88,21.91,21.88,21.9,1400.0,20.7249,20.7533,20.7249,20.7438,1400.0
2009-08-25 11:00:00,21.91,21.97,21.9,21.96,11800.0,20.7533,20.8101,20.7438,20.8006,11800.0
2009-08-25 11:05:00,21.94,21.94,21.86,21.86,11200.0,20.7817,20.7817,20.7059,20.7059,11200.0
2009-08-25 11:10:00,21.85,21.86,21.83,21.85,3800.0,20.6964,20.7059,20.6775,20.6964,3800.0
2009-08-25 11:15:00,21.86,21.9,21.86,21.9,6800.0,20.7059,20.7438,20.7059,20.7438,6800.0
2009-08-25 11:20:00,21.9,21.9,21.88,21.9,4800.0,20.7438,20.7438,20.7249,20.7438,4800.0
2009-08-25 11:25:00,21.9,21.95,21.9,21.94,7800.0,20.7438,20.7912,20.7438,20.7817,7800.0
2009-08-25 11:30:00,21.94,21.94,21.93,21.93,5000.0,20.7817,20.7817,20.7722,20.7722,5000.0
2009-08-25 11:35:00,21.93,21.93,21.88,21.89,17800.0,20.7722,20.7722,20.7249,20.7343,17800.0
2009-08-25 11:40:00,21.9,21.9,21.89,21.89,1600.0,20.7438,20.7438,20.7343,20.7343,1600.0
2009-08-25 11:45:00,21.89,21.9,21.88,21.88,5200.0,20.7343,20.7438,20.7249,20.7249,5200.0
2009-08-25 11:50:00,21.88,21.91,21.88,21.91,1600.0,20.7249,20.7533,20.7249,20.7533,1600.0
2009-08-25 11:55:00,21.91,21.92,21.9,21.92,4000.0,20.7533,20.7627,20.7438,20.7627,4000.0
2009-08-25 12:00:00,21.92,21.95,21.92,21.95,4800.0,20.7627,20.7912,20.7627,20.7912,4800.0
2009-08-25 12:05:00,21.93,21.98,21.93,21.98,3800.0,20.7722,20.8196,20.7722,20.8196,3800.0
2009-08-25 12:10:00,21.97,21.98,21.97,21.97,3800.0,20.8101,20.8196,20.8101,20.8101,3800.0
2009-08-25 12:15:00,21.98,22.0,21.97,21.98,9200.0,20.8196,20.8385,20.8101,20.8196,9200.0
2009-08-25 12:20:00,21.98,22.0,21.98,21.98,4800.0,20.8196,20.8385,20.8196,20.8196,4800.0
2009-08-25 12:25:00,22.0,22.03,21.99,22.03,11600.0,20.8385,20.8669,20.8291,20.8669,11600.0
2009-08-25 12:30:00,22.03,22.05,22.0,22.0,9400.0,20.8669,20.8859,20.8385,20.8385,9400.0
2009-08-25 12:35:00,22.01,22.01,22.0,22.01,3400.0,20.848,20.848,20.8385,20.848,3400.0
2009-08-25 12:40:00,22.01,22.02,22.0,22.0,2000.0,20.848,20.8575,20.8385,20.8385,2000.0
2009-08-25 12:45:00,22.02,22.02,22.0,22.01,7400.0,20.8575,20.8575,20.8385,20.848,7400.0
2009-08-25 12:50:00,22.01,22.02,21.93,21.98,30400.0,20.848,20.8575,20.7722,20.8196,30400.0
2009-08-25 12:55:00,21.97,21.97,21.92,21.92,16600.0,20.8101,20.8101,20.7627,20.7627,16600.0
2009-08-25 13:00:00,21.92,21.92,21.9,21.9,9200.0,20.7627,20.7627,20.7438,20.7438,9200.0
2009-08-25 13:05:00,21.9,21.91,21.9,21.91,2400.0,20.7438,20.7533,20.7438,20.7533,2400.0
2009-08-25 13:10:00,21.9,21.91,21.88,21.89,6000.0,20.7438,20.7533,20.7249,20.7343,6000.0
2009-08-25 13:15:00,21.88,21.89,21.88,21.89,3800.0,20.7249,20.7343,20.7249,20.7343,3800.0
2009-08-25 13:20:00,21.88,21.89,21.84,21.86,6600.0,20.7249,20.7343,20.687,20.7059,6600.0
2009-08-25 13:25:00,21.87,21.9,21.87,21.89,4000.0,20.7154,20.7438,20.7154,20.7343,4000.0
2009-08-25 13:30:00,21.88,21.89,21.87,21.88,7800.0,20.7249,20.7343,20.7154,20.7249,7800.0
2009-08-25 13:35:00,21.87,21.91,21.87,21.9,10400.0,20.7154,20.7533,20.7154,20.7438,10400.0
2009-08-25 13:40:00,21.91,21.91,21.89,21.9,6600.0,20.7533,20.7533,20.7343,20.7438,6600.0
2009-08-25 13:45:00,21.9,21.9,21.9,21.9,1800.0,20.7438,20.7438,20.7438,20.7438,1800.0
2009-08-25 13:50:00,21.9,21.91,21.89,21.9,8400.0,20.7438,20.7533,20.7343,20.7438,8400.0
2009-08-25 13:55:00,21.89,21.9,21.89,21.89,3400.0,20.7343,20.7438,20.7343,20.7343,3400.0
2009-08-25 14:00:00,21.9,21.9,21.86,21.87,12200.0,20.7438,20.7438,20.7059,20.7154,12200.0
2009-08-25 14:05:00,21.87,21.88,21.84,21.84,9600.0,20.7154,20.7249,20.687,20.687,9600.0
2009-08-25 14:10:00,21.84,21.84,21.84,21.84,1400.0,20.687,20.687,20.687,20.687,1400.0
2009-08-25 14:15:00,21.84,21.86,21.83,21.84,9200.0,20.687,20.7059,20.6775,20.687,9200.0
2009-08-25 14:20:00,21.84,21.85,21.83,21.83,13200.0,20.687,20.6964,20.6775,20.6775,13200.0
2009-08-25 14:25:00,21.82,21.82,21.81,21.82,7000.0,20.668,20.668,20.6586,20.668,7000.0
2009-08-25 14:30:00,21.83,21.83,21.78,21.78,9000.0,20.6775,20.6775,20.6301,20.6301,9000.0
2009-08-25 14:35:00,21.79,21.79,21.75,21.77,6600.0,20.6396,20.6396,20.6017,20.6207,6600.0
2009-08-25 14:40:00,21.78,21.78,21.77,21.78,11600.0,20.6301,20.6301,20.6207,20.6301,11600.0
2009-08-25 14:45:00,21.78,21.78,21.75,21.75,8400.0,20.6301,20.6301,20.6017,20.6017,8400.0
2009-08-25 14:50:00,21.75,21.75,21.75,21.75,11400.0,20.6017,20.6017,20.6017,20.6017,11400.0
2009-08-25 14:55:00,21.75,21.75,21.75,21.75,8200.0,20.6017,20.6017,20.6017,20.6017,8200.0
2009-08-25 15:00:00,21.75,21.75,21.75,21.75,15200.0,20.6017,20.6017,20.6017,20.6017,15200.0
2009-08-25 15:05:00,21.75,21.75,21.73,21.74,13600.0,20.6017,20.6017,20.5828,20.5923,13600.0
2009-08-25 15:10:00,21.74,21.75,21.74,21.75,8600.0,20.5923,20.6017,20.5923,20.6017,8600.0
2009-08-25 15:15:00,21.75,21.75,21.73,21.74,9600.0,20.6017,20.6017,20.5828,20.5923,9600.0
2009-08-25 15:20:00,21.74,21.75,21.74,21.75,21000.0,20.5923,20.6017,20.5923,20.6017,21000.0
2009-08-25 15:25:00,21.75,21.75,21.74,21.75,7800.0,20.6017,20.6017,20.5923,20.6017,7800.0
2009-08-25 15:30:00,21.74,21.74,21.71,21.73,9600.0,20.5923,20.5923,20.5638,20.5828,9600.0
2009-08-25 15:35:00,21.72,21.75,21.72,21.75,11800.0,20.5733,20.6017,20.5733,20.6017,11800.0
2009-08-25 15:40:00,21.75,21.75,21.73,21.74,14800.0,20.6017,20.6017,20.5828,20.5923,14800.0
2009-08-25 15:45:00,21.73,21.74,21.7,21.72,15000.0,20.5828,20.5923,20.5544,20.5733,15000.0
2009-08-25 15:50:00,21.71,21.75,21.71,21.73,20800.0,20.5638,20.6017,20.5638,20.5828,20800.0
2009-08-25 15:55:00,21.72,21.74,21.71,21.73,31600.0,20.5733,20.5923,20.5638,20.5828,31600.0
2009-08-26 09:30:00,21.66,21.8,21.66,21.8,10800.0,20.5165,20.6491,20.5165,20.6491,10800.0
2009-08-26 09:35:00,21.81,21.81,21.75,21.78,1800.0,20.6586,20.6586,20.6017,20.6301,1800.0
2009-08-26 09:40:00,21.78,21.82,21.78,21.82,6200.0,20.6301,20.668,20.6301,20.668,6200.0
2009-08-26 09:45:00,21.84,21.86,21.82,21.86,7200.0,20.687,20.7059,20.668,20.7059,7200.0
2009-08-26 09:50:00,21.86,21.95,21.86,21.95,16600.0,20.7059,20.7912,20.7059,20.7912,16600.0
2009-08-26 09:55:00,21.95,21.97,21.84,21.85,13200.0,20.7912,20.8101,20.687,20.6964,13200.0
2009-08-26 10:00:00,21.88,21.95,21.86,21.88,15600.0,20.7249,20.7912,20.7059,20.7249,15600.0
2009-08-26 10:05:00,21.92,21.95,21.92,21.92,6600.0,20.7627,20.7912,20.7627,20.7627,6600.0
2009-08-26 10:10:00,21.93,22.0,21.92,21.96,8800.0,20.7722,20.8385,20.7627,20.8006,8800.0
2009-08-26 10:15:00,21.98,21.98,21.96,21.97,2800.0,20.8196,20.8196,20.8006,20.8101,2800.0
2009-08-26 10:20:00,21.97,21.99,21.95,21.95,9200.0,20.8101,20.8291,20.7912,20.7912,9200.0
2009-08-26 10:25:00,21.94,21.94,21.87,21.88,2400.0,20.7817,20.7817,20.7154,20.7249,2400.0
2009-08-26 10:30:00,21.87,21.89,21.84,21.86,4600.0,20.7154,20.7343,20.687,20.7059,4600.0
2009-08-26 10:35:00,21.85,21.86,21.84,21.85,5800.0,20.6964,20.7059,20.687,20.6964,5800.0
2009-08-26 10:40:00,21.84,21.84,21.81,21.82,5000.0,20.687,20.687,20.6586,20.668,5000.0
2009-08-26 10:45:00,21.82,21.84,21.81,21.82,5200.0,20.668,20.687,20.6586,20.668,5200.0
2009-08-26 10:50:00,21.83,21.84,21.82,21.82,3600.0,20.6775,20.687,20.668,20.668,3600.0
2009-08-26 10:55:00,21.82,21.85,21.82,21.85,4800.0,20.668,20.6964,20.668,20.6964,4800.0
2009-08-26 11:00:00,21.84,21.84,21.82,21.83,9400.0,20.687,20.687,20.668,20.6775,9400.0
2009-08-26 11:05:00,21.83,21.83,21.81,21.82,10000.0,20.6775,20.6775,20.6586,20.668,10000.0
2009-08-26 11:10:00,21.81,21.85,21.81,21.84,12600.0,20.6586,20.6964,20.6586,20.687,12600.0
2009-08-26 11:15:00,21.84,21.84,21.83,21.83,2600.0,20.687,20.687,20.6775,20.6775,2600.0
2009-08-26 11:20:00,21.82,21.84,21.81,21.84,4200.0,20.668,20.687,20.6586,20.687,4200.0
2009-08-26 11:25:00,21.84,21.85,21.83,21.85,7200.0,20.687,20.6964,20.6775,20.6964,7200.0
2009-08-26 11:30:00,21.86,21.86,21.84,21.85,11600.0,20.7059,20.7059,20.687,20.6964,11600.0
2009-08-26 11:35:00,21.85,21.85,21.83,21.85,11800.0,20.6964,20.6964,20.6775,20.6964,11800.0
2009-08-26 11:40:00,21.86,21.86,21.85,21.85,1400.0,20.7059,20.7059,20.6964,20.6964,1400.0
2009-08-26 11:45:00,21.85,21.89,21.85,21.88,4800.0,20.6964,20.7343,20.6964,20.7249,4800.0
2009-08-26 11:50:00,21.88,21.88,21.85,21.86,14800.0,20.7249,20.7249,20.6964,20.7059,14800.0
2009-08-26 11:55:00,21.86,21.86,21.82,21.83,60800.0,20.7059,20.7059,20.668,20.6775,60800.0
2009-08-26 12:00:00,21.82,21.83,21.81,21.81,28400.0,20.668,20.6775,20.6586,20.6586,28400.0
2009-08-26 12:05:00,21.81,21.84,21.81,21.83,4600.0,20.6586,20.687,20.6586,20.6775,4600.0
2009-08-26 12:10:00,21.83,21.83,21.82,21.82,1400.0,20.6775,20.6775,20.668,20.668,1400.0
2009-08-26 12:15:00,21.83,21.85,21.82,21.85,3000.0,20.6775,20.6964,20.668,20.6964,3000.0
2009-08-26 12:20:00,21.85,21.85,21.83,21.83,3000.0,20.6964,20.6964,20.6775,20.6775,3000.0
2009-08-26 12:25:00,21.83,21.84,21.82,21.84,2600.0,20.6775,20.687,20.668,20.687,2600.0
2009-08-26 12:30:00,21.85,21.85,21.82,21.84,9200.0,20.6964,20.6964,20.668,20.687,9200.0
2009-08-26 12:35:00,21.84,21.85,21.84,21.85,4200.0,20.687,20.6964,20.687,20.6964,4200.0
2009-08-26 12:40:00,21.85,21.85,21.84,21.84,1400.0,20.6964,20.6964,20.687,20.687,1400.0
2009-08-26 12:45:00,21.85,21.86,21.85,21.85,12800.0,20.6964,20.7059,20.6964,20.6964,12800.0
2009-08-26 12:50:00,21.85,21.85,21.84,21.84,1600.0,20.6964,20.6964,20.687,20.687,1600.0
2009-08-26 12:55:00,21.83,21.83,21.83,21.83,1800.0,20.6775,20.6775,20.6775,20.6775,1800.0
2009-08-26 13:00:00,21.84,21.84,21.84,21.84,2000.0,20.687,20.687,20.687,20.687,2000.0
2009-08-26 13:05:00,21.84,21.84,21.83,21.83,2000.0,20.687,20.687,20.6775,20.6775,2000.0
2009-08-26 13:10:00,21.83,21.84,21.82,21.83,2800.0,20.6775,20.687,20.668,20.6775,2800.0
2009-08-26 13:15:00,21.83,21.84,21.83,21.83,2400.0,20.6775,20.687,20.6775,20.6775,2400.0
2009-08-26 13:20:00,21.83,21.85,21.82,21.85,5400.0,20.6775,20.6964,20.668,20.6964,5400.0
2009-08-26 13:25:00,21.84,21.85,21.84,21.85,5800.0,20.687,20.6964,20.687,20.6964,5800.0
2009-08-26 13:30:00,21.84,21.84,21.83,21.83,2000.0,20.687,20.687,20.6775,20.6775,2000.0
2009-08-26 13:35:00,21.82,21.85,21.82,21.84,17800.0,20.668,20.6964,20.668,20.687,17800.0
2009-08-26 13:40:00,21.84,21.85,21.84,21.84,1600.0,20.687,20.6964,20.687,20.687,1600.0
2009-08-26 13:45:00,21.85,21.87,21.85,21.86,17400.0,20.6964,20.7154,20.6964,20.7059,17400.0
2009-08-26 13:50:00,21.86,21.89,21.86,21.89,3400.0,20.7059,20.7343,20.7059,20.7343,3400.0
2009-08-26 13:55:00,21.89,21.93,21.89,21.91,22600.0,20.7343,20.7722,20.7343,20.7533,22600.0
2009-08-26 14:00:00,21.92,21.95,21.9,21.91,17800.0,20.7627,20.7912,20.7438,20.7533,17800.0
2009-08-26 14:05:00,21.9,21.92,21.9,21.91,3200.0,20.7438,20.7627,20.7438,20.7533,3200.0
2009-08-26 14:10:00,21.91,21.92,21.9,21.9,6800.0,20.7533,20.7627,20.7438,20.7438,6800.0
2009-08-26 14:15:00,21.89,21.91,21.89,21.91,2800.0,20.7343,20.7533,20.7343,20.7533,2800.0
2009-08-26 14:20:00,21.89,21.91,21.89,21.9,2400.0,20.7343,20.7533,20.7343,20.7438,2400.0
2009-08-26 14:25:00,21.9,21.93,21.89,21.92,12800.0,20.7438,20.7722,20.7343,20.7627,12800.0
2009-08-26 14:30:00,21.92,21.93,21.92,21.92,6400.0,20.7627,20.7722,20.7627,20.7627,6400.0
2009-08-26 14:35:00,21.93,21.93,21.91,21.91,8000.0,20.7722,20.7722,20.7533,20.7533,8000.0
2009-08-26 14:40:00,21.91,21.92,21.9,21.9,14600.0,20.7533,20.7627,20.7438,20.7438,14600.0
2009-08-26 14:45:00,21.91,21.95,21.91,21.94,5200.0,20.7533,20.7912,20.7533,20.7817,5200.0
2009-08-26 14:50:00,21.93,21.93,21.9,21.91,11800.0,20.7722,20.7722,20.7438,20.7533,11800.0
2009-08-26 14:55:00,21.91,21.92,21.88,21.88,13600.0,20.7533,20.7627,20.7249,20.7249,13600.0
2009-08-26 15:00:00,21.88,21.91,21.88,21.91,7800.0,20.7249,20.7533,20.7249,20.7533,7800.0
2009-08-26 15:05:00,21.9,21.9,21.88,21.89,4600.0,20.7438,20.7438,20.7249,20.7343,4600.0
2009-08-26 15:10:00,21.88,21.9,21.87,21.88,9400.0,20.7249,20.7438,20.7154,20.7249,9400.0
2009-08-26 15:15:00,21.88,21.93,21.88,21.91,12200.0,20.7249,20.7722,20.7249,20.7533,12200.0
2009-08-26 15:20:00,21.9,21.91,21.88,21.9,8400.0,20.7438,20.7533,20.7249,20.7438,8400.0
2009-08-26 15:25:00,21.9,21.91,21.88,21.9,17800.0,20.7438,20.7533,20.7249,20.7438,17800.0
2009-08-26 15:30:00,21.9,21.91,21.88,21.9,24400.0,20.7438,20.7533,20.7249,20.7438,24400.0
2009-08-26 15:35:00,21.9,21.91,21.89,21.91,13400.0,20.7438,20.7533,20.7343,20.7533,13400.0
2009-08-26 15:40:00,21.91,21.93,21.9,21.91,18600.0,20.7533,20.7722,20.7438,20.7533,18600.0
2009-08-26 15:45:00,21.9,21.92,21.89,21.9,30000.0,20.7438,20.7627,20.7343,20.7438,30000.0
2009-08-26 15:50:00,21.9,21.95,21.9,21.95,21000.0,20.7438,20.7912,20.7438,20.7912,21000.0
2009-08-26 15:55:00,21.95,21.96,21.93,21.93,38400.0,20.7912,20.8006,20.7722,20.7722,38400.0
2009-08-27 09:30:00,21.96,21.96,21.78,21.82,6000.0,20.8006,20.8006,20.6301,20.668,6000.0
2009-08-27 09:35:00,21.76,21.86,21.76,21.79,5200.0,20.6112,20.7059,20.6112,20.6396,5200.0
2009-08-27 09:40:00,21.81,21.82,21.7,21.7,6000.0,20.6586,20.668,20.5544,20.5544,6000.0
2009-08-27 09:45:00,21.7,21.74,21.66,21.73,9600.0,20.5544,20.5923,20.5165,20.5828,9600.0
2009-08-27 09:50:00,21.72,21.72,21.63,21.65,5200.0,20.5733,20.5733,20.4881,20.507,5200.0
2009-08-27 09:55:00,21.65,21.65,21.58,21.61,4000.0,20.507,20.507,20.4407,20.4691,4000.0
2009-08-27 10:00:00,21.57,21.6,21.47,21.48,18400.0,20.4312,20.4596,20.3365,20.346,18400.0
2009-08-27 10:05:00,21.5,21.52,21.44,21.48,7400.0,20.3649,20.3839,20.3081,20.346,7400.0
2009-08-27 10:10:00,21.46,21.54,21.45,21.49,7000.0,20.327,20.4028,20.3176,20.3555,7000.0
2009-08-27 10:15:00,21.48,21.54,21.48,21.52,10000.0,20.346,20.4028,20.346,20.3839,10000.0
2009-08-27 10:20:00,21.51,21.55,21.51,21.54,4000.0,20.3744,20.4123,20.3744,20.4028,4000.0
2009-08-27 10:25:00,21.53,21.58,21.53,21.54,7200.0,20.3933,20.4407,20.3933,20.4028,7200.0
2009-08-27 10:30:00,21.54,21.55,21.54,21.54,2200.0,20.4028,20.4123,20.4028,20.4028,2200.0
2009-08-27 10:35:00,21.55,21.55,21.52,21.52,2200.0,20.4123,20.4123,20.3839,20.3839,2200.0
2009-08-27 10:40:00,21.52,21.54,21.52,21.54,2800.0,20.3839,20.4028,20.3839,20.4028,2800.0
2009-08-27 10:45:00,21.58,21.58,21.54,21.54,3400.0,20.4407,20.4407,20.4028,20.4028,3400.0
2009-08-27 10:50:00,21.54,21.55,21.53,21.53,3200.0,20.4028,20.4123,20.3933,20.3933,3200.0
2009-08-27 10:55:00,21.53,21.53,21.52,21.53,1800.0,20.3933,20.3933,20.3839,20.3933,1800.0
2009-08-27 11:00:00,21.51,21.51,21.48,21.49,7200.0,20.3744,20.3744,20.346,20.3555,7200.0
2009-08-27 11:05:00,21.49,21.5,21.49,21.5,1800.0,20.3555,20.3649,20.3555,20.3649,1800.0
2009-08-27 11:10:00,21.5,21.5,21.5,21.5,1800.0,20.3649,20.3649,20.3649,20.3649,1800.0
2009-08-27 11:15:00,21.49,21.5,21.49,21.49,3000.0,20.3555,20.3649,20.3555,20.3555,3000.0
2009-08-27 11:20:00,21.49,21.5,21.49,21.5,5600.0,20.3555,20.3649,20.3555,20.3649,5600.0
2009-08-27 11:25:00,21.54,21.6,21.54,21.59,5400.0,20.4028,20.4596,20.4028,20.4502,5400.0
2009-08-27 11:30:00,21.59,21.59,21.55,21.55,23600.0,20.4502,20.4502,20.4123,20.4123,23600.0
2009-08-27 11:35:00,21.55,21.55,21.5,21.5,6000.0,20.4123,20.4123,20.3649,20.3649,6000.0
2009-08-27 11:40:00,21.48,21.5,21.48,21.49,5600.0,20.346,20.3649,20.346,20.3555,5600.0
2009-08-27 11:45:00,21.5,21.54,21.5,21.54,1800.0,20.3649,20.4028,20.3649,20.4028,1800.0
2009-08-27 11:50:00,21.54,21.54,21.52,21.52,1000.0,20.4028,20.4028,20.3839,20.3839,1000.0
2009-08-27 11:55:00,21.52,21.57,21.52,21.56,1800.0,20.3839,20.4312,20.3839,20.4218,1800.0
2009-08-27 12:00:00,21.58,21.58,21.56,21.56,3000.0,20.4407,20.4407,20.4218,20.4218,3000.0
2009-08-27 12:05:00,21.55,21.56,21.55,21.56,1800.0,20.4123,20.4218,20.4123,20.4218,1800.0
2009-08-27 12:10:00,21.56,21.61,21.56,21.6,8800.0,20.4218,20.4691,20.4218,20.4596,8800.0
2009-08-27 12:15:00,21.6,21.61,21.59,21.59,7400.0,20.4596,20.4691,20.4502,20.4502,7400.0
2009-08-27 12:20:00,21.6,21.62,21.6,21.62,2200.0,20.4596,20.4786,20.4596,20.4786,2200.0
2009-08-27 12:25:00,21.62,21.65,21.61,21.65,4400.0,20.4786,20.507,20.4691,20.507,4400.0
2009-08-27 12:30:00,21.65,21.65,21.61,21.61,5400.0,20.507,20.507,20.4691,20.4691,5400.0
2009-08-27 12:35:00,21.6,21.6,21.6,21.6,1400.0,20.4596,20.4596,20.4596,20.4596,1400.0
2009-08-27 12:40:00,21.6,21.61,21.59,21.59,3600.0,20.4596,20.4691,20.4502,20.4502,3600.0
2009-08-27 12:45:00,21.59,21.59,21.58,21.58,1400.0,20.4502,20.4502,20.4407,20.4407,1400.0
2009-08-27 12:50:00,21.59,21.6,21.58,21.58,4600.0,20.4502,20.4596,20.4407,20.4407,4600.0
2009-08-27 12:55:00,21.58,21.63,21.58,21.63,5800.0,20.4407,20.4881,20.4407,20.4881,5800.0
2009-08-27 13:00:00,21.63,21.64,21.62,21.63,3600.0,20.4881,20.4975,20.4786,20.4881,3600.0
2009-08-27 13:05:00,21.62,21.64,21.61,21.61,3200.0,20.4786,20.4975,20.4691,20.4691,3200.0
2009-08-27 13:10:00,21.61,21.61,21.57,21.6,8800.0,20.4691,20.4691,20.4312,20.4596,8800.0
2009-08-27 13:15:00,21.6,21.6,21.59,21.6,3200.0,20.4596,20.4596,20.4502,20.4596,3200.0
2009-08-27 13:20:00,21.6,21.62,21.6,21.62,2400.0,20.4596,20.4786,20.4596,20.4786,2400.0
2009-08-27 13:25:00,21.62,21.63,21.61,21.61,2400.0,20.4786,20.4881,20.4691,20.4691,2400.0
2009-08-27 13:30:00,21.61,21.64,21.61,21.62,3800.0,20.4691,20.4975,20.4691,20.4786,3800.0
2009-08-27 13:35:00,21.64,21.65,21.63,21.63,3800.0,20.4975,20.507,20.4881,20.4881,3800.0
2009-08-27 13:40:00,21.63,21.63,21.6,21.6,5800.0,20.4881,20.4881,20.4596,20.4596,5800.0
2009-08-27 13:45:00,21.6,21.66,21.6,21.62,13400.0,20.4596,20.5165,20.4596,20.4786,13400.0
2009-08-27 13:50:00,21.64,21.66,21.63,21.66,2000.0,20.4975,20.5165,20.4881,20.5165,2000.0
2009-08-27 13:55:00,21.67,21.7,21.67,21.7,10000.0,20.5259,20.5544,20.5259,20.5544,10000.0
2009-08-27 14:00:00,21.7,21.71,21.7,21.7,4600.0,20.5544,20.5638,20.5544,20.5544,4600.0
2009-08-27 14:05:00,21.71,21.75,21.71,21.73,5800.0,20.5638,20.6017,20.5638,20.5828,5800.0
2009-08-27 14:10:00,21.72,21.73,21.72,21.72,3000.0,20.5733,20.5828,20.5733,20.5733,3000.0
2009-08-27 14:15:00,21.72,21.72,21.7,21.71,6400.0,20.5733,20.5733,20.5544,20.5638,6400.0
2009-08-27 14:20:00,21.71,21.72,21.71,21.71,7200.0,20.5638,20.5733,20.5638,20.5638,7200.0
2009-08-27 14:25:00,21.71,21.72,21.69,21.69,12200.0,20.5638,20.5733,20.5449,20.5449,12200.0
2009-08-27 14:30:00,21.69,21.72,21.68,21.72,14800.0,20.5449,20.5733,20.5354,20.5733,14800.0
2009-08-27 14:35:00,21.73,21.74,21.71,21.71,12200.0,20.5828,20.5923,20.5638,20.5638,12200.0
2009-08-27 14:40:00,21.72,21.73,21.71,21.73,8400.0,20.5733,20.5828,20.5638,20.5828,8400.0
2009-08-27 14:45:00,21.73,21.73,21.7,21.71,9400.0,20.5828,20.5828,20.5544,20.5638,9400.0
2009-08-27 14:50:00,21.71,21.73,21.71,21.73,2600.0,20.5638,20.5828,20.5638,20.5828,2600.0
2009-08-27 14:55:00,21.72,21.73,21.71,21.73,3600.0,20.5733,20.5828,20.5638,20.5828,3600.0
2009-08-27 15:00:00,21.74,21.74,21.71,21.71,3000.0,20.5923,20.5923,20.5638,20.5638,3000.0
2009-08-27 15:05:00,21.72,21.72,21.7,21.7,2600.0,20.5733,20.5733,20.5544,20.5544,2600.0
2009-08-27 15:10:00,21.7,21.7,21.69,21.7,9000.0,20.5544,20.5544,20.5449,20.5544,9000.0
2009-08-27 15:15:00,21.7,21.72,21.7,21.72,4200.0,20.5544,20.5733,20.5544,20.5733,4200.0
2009-08-27 15:20:00,21.73,21.73,21.68,21.69,10200.0,20.5828,20.5828,20.5354,20.5449,10200.0
2009-08-27 15:25:00,21.68,21.68,21.64,21.66,11400.0,20.5354,20.5354,20.4975,20.5165,11400.0
2009-08-27 15:30:00,21.65,21.66,21.65,21.66,10200.0,20.507,20.5165,20.507,20.5165,10200.0
2009-08-27 15:35:00,21.66,21.7,21.66,21.7,4800.0,20.5165,20.5544,20.5165,20.5544,4800.0
2009-08-27 15:40:00,21.72,21.73,21.68,21.73,12800.0,20.5733,20.5828,20.5354,20.5828,12800.0
2009-08-27 15:45:00,21.73,21.75,21.7,21.71,36200.0,20.5828,20.6017,20.5544,20.5638,36200.0
2009-08-27 15:50:00,21.73,21.77,21.72,21.76,22000.0,20.5828,20.6207,20.5733,20.6112,22000.0
2009-08-27 15:55:00,21.74,21.75,21.72,21.74,21800.0,20.5923,20.6017,20.5733,20.5923,21800.0
2009-08-28 09:30:00,21.93,21.93,21.74,21.74,5600.0,20.7722,20.7722,20.5923,20.5923,5600.0
2009-08-28 09:35:00,21.8,21.93,21.77,21.77,5000.0,20.6491,20.7722,20.6207,20.6207,5000.0
2009-08-28 09:40:00,21.77,21.77,21.66,21.68,3800.0,20.6207,20.6207,20.5165,20.5354,3800.0
2009-08-28 09:45:00,21.67,21.72,21.67,21.72,1600.0,20.5259,20.5733,20.5259,20.5733,1600.0
2009-08-28 09:50:00,21.7,21.75,21.7,21.75,5400.0,20.5544,20.6017,20.5544,20.6017,5400.0
2009-08-28 09:55:00,21.75,21.76,21.64,21.66,9200.0,20.6017,20.6112,20.4975,20.5165,9200.0
2009-08-28 10:00:00,21.63,21.67,21.61,21.65,6200.0,20.4881,20.5259,20.4691,20.507,6200.0
2009-08-28 10:05:00,21.66,21.68,21.58,21.59,19000.0,20.5165,20.5354,20.4407,20.4502,19000.0
2009-08-28 10:10:00,21.58,21.6,21.53,21.53,13000.0,20.4407,20.4596,20.3933,20.3933,13000.0
2009-08-28 10:15:00,21.56,21.59,21.55,21.58,4200.0,20.4218,20.4502,20.4123,20.4407,4200.0
2009-08-28 10:20:00,21.54,21.54,21.49,21.49,7400.0,20.4028,20.4028,20.3555,20.3555,7400.0
2009-08-28 10:25:00,21.49,21.5,21.42,21.44,10400.0,20.3555,20.3649,20.2891,20.3081,10400.0
2009-08-28 10:30:00,21.47,21.5,21.45,21.48,8800.0,20.3365,20.3649,20.3176,20.346,8800.0
2009-08-28 10:35:00,21.49,21.58,21.49,21.58,4600.0,20.3555,20.4407,20.3555,20.4407,4600.0
2009-08-28 10:40:00,21.59,21.59,21.56,21.57,4200.0,20.4502,20.4502,20.4218,20.4312,4200.0
2009-08-28 10:45:00,21.57,21.6,21.56,21.6,2600.0,20.4312,20.4596,20.4218,20.4596,2600.0
2009-08-28 10:50:00,21.6,21.6,21.58,21.58,7600.0,20.4596,20.4596,20.4407,20.4407,7600.0
2009-08-28 10:55:00,21.57,21.6,21.57,21.57,1400.0,20.4312,20.4596,20.4312,20.4312,1400.0
2009-08-28 11:00:00,21.59,21.59,21.55,21.55,2000.0,20.4502,20.4502,20.4123,20.4123,2000.0
2009-08-28 11:05:00,21.56,21.6,21.56,21.58,4800.0,20.4218,20.4596,20.4218,20.4407,4800.0
2009-08-28 11:10:00,21.58,21.58,21.55,21.57,5000.0,20.4407,20.4407,20.4123,20.4312,5000.0
2009-08-28 11:15:00,21.56,21.59,21.56,21.58,3200.0,20.4218,20.4502,20.4218,20.4407,3200.0
2009-08-28 11:20:00,21.59,21.61,21.59,21.6,5200.0,20.4502,20.4691,20.4502,20.4596,5200.0
2009-08-28 11:25:00,21.6,21.6,21.59,21.59,3000.0,20.4596,20.4596,20.4502,20.4502,3000.0
2009-08-28 11:30:00,21.59,21.59,21.58,21.58,2200.0,20.4502,20.4502,20.4407,20.4407,2200.0
2009-08-28 11:35:00,21.59,21.61,21.56,21.56,4800.0,20.4502,20.4691,20.4218,20.4218,4800.0
2009-08-28 11:40:00,21.56,21.56,21.55,21.55,600.0,20.4218,20.4218,20.4123,20.4123,600.0
2009-08-28 11:45:00,21.56,21.59,21.55,21.58,2400.0,20.4218,20.4502,20.4123,20.4407,2400.0
2009-08-28 11:50:00,21.6,21.6,21.56,21.56,3800.0,20.4596,20.4596,20.4218,20.4218,3800.0
2009-08-28 11:55:00,21.57,21.57,21.52,21.54,4400.0,20.4312,20.4312,20.3839,20.4028,4400.0
2009-08-28 12:00:00,21.55,21.59,21.55,21.59,2200.0,20.4123,20.4502,20.4123,20.4502,2200.0
2009-08-28 12:05:00,21.59,21.59,21.5,21.5,12400.0,20.4502,20.4502,20.3649,20.3649,12400.0
2009-08-28 12:10:00,21.5,21.51,21.45,21.45,5800.0,20.3649,20.3744,20.3176,20.3176,5800.0
2009-08-28 12:15:00,21.45,21.45,21.41,21.41,13800.0,20.3176,20.3176,20.2797,20.2797,13800.0
2009-08-28 12:20:00,21.41,21.45,21.39,21.41,11400.0,20.2797,20.3176,20.2607,20.2797,11400.0
2009-08-28 12:25:00,21.42,21.45,21.4,21.42,7200.0,20.2891,20.3176,20.2702,20.2891,7200.0
2009-08-28 12:30:00,21.41,21.42,21.39,21.39,6000.0,20.2797,20.2891,20.2607,20.2607,6000.0
2009-08-28 12:35:00,21.38,21.4,21.37,21.39,4800.0,20.2513,20.2702,20.2418,20.2607,4800.0
2009-08-28 12:40:00,21.39,21.4,21.36,21.39,19400.0,20.2607,20.2702,20.2323,20.2607,19400.0
2009-08-28 12:45:00,21.38,21.4,21.38,21.39,5600.0,20.2513,20.2702,20.2513,20.2607,5600.0
2009-08-28 12:50:00,21.39,21.39,21.37,21.37,3600.0,20.2607,20.2607,20.2418,20.2418,3600.0
2009-08-28 12:55:00,21.39,21.4,21.38,21.39,6800.0,20.2607,20.2702,20.2513,20.2607,6800.0
2009-08-28 13:00:00,21.39,21.4,21.39,21.4,13600.0,20.2607,20.2702,20.2607,20.2702,13600.0
2009-08-28 13:05:00,21.4,21.4,21.4,21.4,7200.0,20.2702,20.2702,20.2702,20.2702,7200.0
2009-08-28 13:10:00,21.4,21.43,21.4,21.43,7200.0,20.2702,20.2986,20.2702,20.2986,7200.0
2009-08-28 13:15:00,21.43,21.45,21.43,21.43,8000.0,20.2986,20.3176,20.2986,20.2986,8000.0
2009-08-28 13:20:00,21.44,21.48,21.43,21.48,11400.0,20.3081,20.346,20.2986,20.346,11400.0
2009-08-28 13:25:00,21.47,21.49,21.45,21.45,5400.0,20.3365,20.3555,20.3176,20.3176,5400.0
2009-08-28 13:30:00,21.45,21.47,21.45,21.45,11200.0,20.3176,20.3365,20.3176,20.3176,11200.0
2009-08-28 13:35:00,21.45,21.45,21.43,21.45,4000.0,20.3176,20.3176,20.2986,20.3176,4000.0
2009-08-28 13:40:00,21.44,21.46,21.44,21.45,11200.0,20.3081,20.327,20.3081,20.3176,11200.0
2009-08-28 13:45:00,21.45,21.45,21.39,21.41,10000.0,20.3176,20.3176,20.2607,20.2797,10000.0
2009-08-28 13:50:00,21.41,21.43,21.39,21.39,13400.0,20.2797,20.2986,20.2607,20.2607,13400.0
2009-08-28 13:55:00,21.39,21.4,21.36,21.39,7400.0,20.2607,20.2702,20.2323,20.2607,7400.0
2009-08-28 14:00:00,21.39,21.4,21.38,21.4,8000.0,20.2607,20.2702,20.2513,20.2702,8000.0
2009-08-28 14:05:00,21.4,21.4,21.39,21.4,15400.0,20.2702,20.2702,20.2607,20.2702,15400.0
2009-08-28 14:10:00,21.39,21.4,21.39,21.4,12000.0,20.2607,20.2702,20.2607,20.2702,12000.0
2009-08-28 14:15:00,21.4,21.44,21.4,21.43,9200.0,20.2702,20.3081,20.2702,20.2986,9200.0
2009-08-28 14:20:00,21.43,21.43,21.4,21.43,7600.0,20.2986,20.2986,20.2702,20.2986,7600.0
2009-08-28 14:25:00,21.43,21.47,21.43,21.47,11400.0,20.2986,20.3365,20.2986,20.3365,11400.0
2009-08-28 14:30:00,21.48,21.5,21.45,21.47,14200.0,20.346,20.3649,20.3176,20.3365,14200.0
2009-08-28 14:35:00,21.48,21.5,21.48,21.49,8000.0,20.346,20.3649,20.346,20.3555,8000.0
2009-08-28 14:40:00,21.5,21.52,21.49,21.51,3800.0,20.3649,20.3839,20.3555,20.3744,3800.0
2009-08-28 14:45:00,21.52,21.53,21.49,21.53,6600.0,20.3839,20.3933,20.3555,20.3933,6600.0
2009-08-28 14:50:00,21.52,21.54,21.5,21.53,6200.0,20.3839,20.4028,20.3649,20.3933,6200.0
2009-08-28 14:55:00,21.53,21.56,21.53,21.54,6400.0,20.3933,20.4218,20.3933,20.4028,6400.0
2009-08-28 15:00:00,21.54,21.59,21.54,21.58,12000.0,20.4028,20.4502,20.4028,20.4407,12000.0
2009-08-28 15:05:00,21.58,21.58,21.55,21.57,5400.0,20.4407,20.4407,20.4123,20.4312,5400.0
2009-08-28 15:10:00,21.57,21.59,21.57,21.58,8000.0,20.4312,20.4502,20.4312,20.4407,8000.0
2009-08-28 15:15:00,21.57,21.6,21.57,21.6,3600.0,20.4312,20.4596,20.4312,20.4596,3600.0
2009-08-28 15:20:00,21.6,21.6,21.59,21.6,18600.0,20.4596,20.4596,20.4502,20.4596,18600.0
2009-08-28 15:25:00,21.6,21.65,21.6,21.63,8200.0,20.4596,20.507,20.4596,20.4881,8200.0
2009-08-28 15:30:00,21.63,21.64,21.55,21.55,7200.0,20.4881,20.4975,20.4123,20.4123,7200.0
2009-08-28 15:35:00,21.55,21.59,21.55,21.59,3200.0,20.4123,20.4502,20.4123,20.4502,3200.0
2009-08-28 15:40:00,21.57,21.61,21.57,21.58,21800.0,20.4312,20.4691,20.4312,20.4407,21800.0
2009-08-28 15:45:00,21.59,21.6,21.54,21.59,11600.0,20.4502,20.4596,20.4028,20.4502,11600.0
2009-08-28 15:50:00,21.59,21.6,21.57,21.6,8800.0,20.4502,20.4596,20.4312,20.4596,8800.0
2009-08-28 15:55:00,21.6,21.63,21.6,21.63,22800.0,20.4596,20.4881,20.4596,20.4881,22800.0
2009-08-31 09:30:00,21.54,21.6,21.47,21.47,6400.0,20.4028,20.4596,20.3365,20.3365,6400.0
2009-08-31 09:35:00,21.43,21.53,21.43,21.47,7800.0,20.2986,20.3933,20.2986,20.3365,7800.0
2009-08-31 09:40:00,21.48,21.48,21.42,21.43,23000.0,20.346,20.346,20.2891,20.2986,23000.0
2009-08-31 09:45:00,21.42,21.42,21.34,21.39,15400.0,20.2891,20.2891,20.2134,20.2607,15400.0
2009-08-31 09:50:00,21.39,21.4,21.29,21.31,9800.0,20.2607,20.2702,20.166,20.185,9800.0
2009-08-31 09:55:00,21.31,21.31,21.28,21.28,4400.0,20.185,20.185,20.1565,20.1565,4400.0
2009-08-31 10:00:00,21.28,21.28,21.22,21.26,8000.0,20.1565,20.1565,20.0997,20.1376,8000.0
2009-08-31 10:05:00,21.27,21.27,21.22,21.24,5600.0,20.1471,20.1471,20.0997,20.1186,5600.0
2009-08-31 10:10:00,21.24,21.28,21.21,21.28,9000.0,20.1186,20.1565,20.0902,20.1565,9000.0
2009-08-31 10:15:00,21.3,21.32,21.27,21.3,18000.0,20.1755,20.1944,20.1471,20.1755,18000.0
2009-08-31 10:20:00,21.31,21.35,21.3,21.3,10200.0,20.185,20.2228,20.1755,20.1755,10200.0
2009-08-31 10:25:00,21.3,21.31,21.28,21.28,10400.0,20.1755,20.185,20.1565,20.1565,10400.0
2009-08-31 10:30:00,21.29,21.35,21.28,21.34,13000.0,20.166,20.2228,20.1565,20.2134,13000.0
2009-08-31 10:35:00,21.32,21.32,21.29,21.31,13600.0,20.1944,20.1944,20.166,20.185,13600.0
2009-08-31 10:40:00,21.34,21.4,21.34,21.36,7800.0,20.2134,20.2702,20.2134,20.2323,7800.0
2009-08-31 10:45:00,21.38,21.4,21.36,21.36,5800.0,20.2513,20.2702,20.2323,20.2323,5800.0
2009-08-31 10:50:00,21.36,21.36,21.35,21.36,4200.0,20.2323,20.2323,20.2228,20.2323,4200.0
2009-08-31 10:55:00,21.35,21.39,21.35,21.39,8200.0,20.2228,20.2607,20.2228,20.2607,8200.0
2009-08-31 11:00:00,21.38,21.42,21.36,21.42,19800.0,20.2513,20.2891,20.2323,20.2891,19800.0
2009-08-31 11:05:00,21.43,21.45,21.42,21.45,11800.0,20.2986,20.3176,20.2891,20.3176,11800.0
2009-08-31 11:10:00,21.46,21.47,21.43,21.43,10600.0,20.327,20.3365,20.2986,20.2986,10600.0
2009-08-31 11:15:00,21.43,21.49,21.42,21.48,39200.0,20.2986,20.3555,20.2891,20.346,39200.0
2009-08-31 11:20:00,21.47,21.48,21.46,21.46,10800.0,20.3365,20.346,20.327,20.327,10800.0
2009-08-31 11:25:00,21.43,21.43,21.39,21.41,4000.0,20.2986,20.2986,20.2607,20.2797,4000.0
2009-08-31 11:30:00,21.4,21.41,21.39,21.39,4400.0,20.2702,20.2797,20.2607,20.2607,4400.0
2009-08-31 11:35:00,21.37,21.43,21.35,21.43,7000.0,20.2418,20.2986,20.2228,20.2986,7000.0
2009-08-31 11:40:00,21.44,21.46,21.43,21.45,8800.0,20.3081,20.327,20.2986,20.3176,8800.0
2009-08-31 11:45:00,21.45,21.45,21.41,21.42,6400.0,20.3176,20.3176,20.2797,20.2891,6400.0
2009-08-31 11:50:00,21.41,21.41,21.39,21.4,3400.0,20.2797,20.2797,20.2607,20.2702,3400.0
2009-08-31 11:55:00,21.39,21.41,21.39,21.41,11800.0,20.2607,20.2797,20.2607,20.2797,11800.0
2009-08-31 12:00:00,21.39,21.39,21.36,21.39,19000.0,20.2607,20.2607,20.2323,20.2607,19000.0
2009-08-31 12:05:00,21.39,21.4,21.36,21.39,14200.0,20.2607,20.2702,20.2323,20.2607,14200.0
2009-08-31 12:10:00,21.39,21.4,21.37,21.4,6400.0,20.2607,20.2702,20.2418,20.2702,6400.0
2009-08-31 12:15:00,21.39,21.39,21.36,21.36,11600.0,20.2607,20.2607,20.2323,20.2323,11600.0
2009-08-31 12:20:00,21.38,21.39,21.37,21.38,5600.0,20.2513,20.2607,20.2418,20.2513,5600.0
2009-08-31 12:25:00,21.38,21.38,21.35,21.36,7200.0,20.2513,20.2513,20.2228,20.2323,7200.0
2009-08-31 12:30:00,21.37,21.38,21.36,21.36,5200.0,20.2418,20.2513,20.2323,20.2323,5200.0
2009-08-31 12:35:00,21.37,21.38,21.35,21.38,78400.0,20.2418,20.2513,20.2228,20.2513,78400.0
2009-08-31 12:40:00,21.38,21.4,21.38,21.4,6000.0,20.2513,20.2702,20.2513,20.2702,6000.0
2009-08-31 12:45:00,21.4,21.41,21.4,21.4,11400.0,20.2702,20.2797,20.2702,20.2702,11400.0
2009-08-31 12:50:00,21.41,21.42,21.4,21.42,13600.0,20.2797,20.2891,20.2702,20.2891,13600.0
2009-08-31 12:55:00,21.42,21.42,21.41,21.42,8000.0,20.2891,20.2891,20.2797,20.2891,8000.0
2009-08-31 13:00:00,21.42,21.44,21.42,21.43,11000.0,20.2891,20.3081,20.2891,20.2986,11000.0
2009-08-31 13:05:00,21.43,21.43,21.41,21.41,7000.0,20.2986,20.2986,20.2797,20.2797,7000.0
2009-08-31 13:10:00,21.41,21.41,21.39,21.39,8600.0,20.2797,20.2797,20.2607,20.2607,8600.0
2009-08-31 13:15:00,21.39,21.39,21.37,21.38,7600.0,20.2607,20.2607,20.2418,20.2513,7600.0
2009-08-31 13:20:00,21.37,21.37,21.36,21.36,4000.0,20.2418,20.2418,20.2323,20.2323,4000.0
2009-08-31 13:25:00,21.36,21.36,21.35,21.35,6000.0,20.2323,20.2323,20.2228,20.2228,6000.0
2009-08-31 13:30:00,21.36,21.36,21.35,21.35,2400.0,20.2323,20.2323,20.2228,20.2228,2400.0
2009-08-31 13:35:00,21.36,21.37,21.36,21.37,4000.0,20.2323,20.2418,20.2323,20.2418,4000.0
2009-08-31 13:40:00,21.36,21.36,21.35,21.36,4200.0,20.2323,20.2323,20.2228,20.2323,4200.0
2009-08-31 13:45:00,21.36,21.36,21.35,21.36,4000.0,20.2323,20.2323,20.2228,20.2323,4000.0
2009-08-31 13:50:00,21.36,21.36,21.34,21.35,3200.0,20.2323,20.2323,20.2134,20.2228,3200.0
2009-08-31 13:55:00,21.35,21.35,21.34,21.35,2800.0,20.2228,20.2228,20.2134,20.2228,2800.0
2009-08-31 14:00:00,21.34,21.35,21.34,21.34,6000.0,20.2134,20.2228,20.2134,20.2134,6000.0
2009-08-31 14:05:00,21.34,21.35,21.3,21.3,25400.0,20.2134,20.2228,20.1755,20.1755,25400.0
2009-08-31 14:10:00,21.3,21.31,21.3,21.31,5000.0,20.1755,20.185,20.1755,20.185,5000.0
2009-08-31 14:15:00,21.3,21.3,21.29,21.29,6000.0,20.1755,20.1755,20.166,20.166,6000.0
2009-08-31 14:20:00,21.3,21.3,21.29,21.29,16200.0,20.1755,20.1755,20.166,20.166,16200.0
2009-08-31 14:25:00,21.27,21.29,21.27,21.28,8200.0,20.1471,20.166,20.1471,20.1565,8200.0
2009-08-31 14:30:00,21.29,21.29,21.28,21.28,5800.0,20.166,20.166,20.1565,20.1565,5800.0
2009-08-31 14:35:00,21.29,21.3,21.25,21.28,12400.0,20.166,20.1755,20.1281,20.1565,12400.0
2009-08-31 14:40:00,21.28,21.3,21.27,21.28,6600.0,20.1565,20.1755,20.1471,20.1565,6600.0
2009-08-31 14:45:00,21.3,21.3,21.27,21.29,13400.0,20.1755,20.1755,20.1471,20.166,13400.0
2009-08-31 14:50:00,21.29,21.3,21.29,21.29,4800.0,20.166,20.1755,20.166,20.166,4800.0
2009-08-31 14:55:00,21.3,21.3,21.27,21.28,11000.0,20.1755,20.1755,20.1471,20.1565,11000.0
2009-08-31 15:00:00,21.27,21.28,21.24,21.24,8600.0,20.1471,20.1565,20.1186,20.1186,8600.0
2009-08-31 15:05:00,21.25,21.25,21.24,21.25,18000.0,20.1281,20.1281,20.1186,20.1281,18000.0
2009-08-31 15:10:00,21.24,21.25,21.22,21.24,9800.0,20.1186,20.1281,20.0997,20.1186,9800.0
2009-08-31 15:15:00,21.24,21.25,21.23,21.23,17000.0,20.1186,20.1281,20.1092,20.1092,17000.0
2009-08-31 15:20:00,21.23,21.25,21.23,21.24,17200.0,20.1092,20.1281,20.1092,20.1186,17200.0
2009-08-31 15:25:00,21.24,21.25,21.19,21.25,20800.0,20.1186,20.1281,20.0713,20.1281,20800.0
2009-08-31 15:30:00,21.25,21.25,21.24,21.24,13400.0,20.1281,20.1281,20.1186,20.1186,13400.0
2009-08-31 15:35:00,21.25,21.25,21.23,21.23,28400.0,20.1281,20.1281,20.1092,20.1092,28400.0
2009-08-31 15:40:00,21.22,21.24,21.2,21.23,22200.0,20.0997,20.1186,20.0808,20.1092,22200.0
2009-08-31 15:45:00,21.23,21.25,21.23,21.24,27200.0,20.1092,20.1281,20.1092,20.1186,27200.0
2009-08-31 15:50:00,21.24,21.25,21.21,21.25,30200.0,20.1186,20.1281,20.0902,20.1281,30200.0
2009-08-31 15:55:00,21.25,21.25,21.22,21.23,81000.0,20.1281,20.1281,20.0997,20.1092,81000.0
2009-09-01 09:30:00,21.0,21.24,21.0,21.21,8000.0,19.8913,20.1186,19.8913,20.0902,8000.0
2009-09-01 09:35:00,21.21,21.22,21.1,21.18,12800.0,20.0902,20.0997,19.986,20.0618,12800.0
2009-09-01 09:40:00,21.17,21.2,21.13,21.2,10200.0,20.0523,20.0808,20.0145,20.0808,10200.0
2009-09-01 09:45:00,21.2,21.25,21.18,21.24,17200.0,20.0808,20.1281,20.0618,20.1186,17200.0
2009-09-01 09:50:00,21.24,21.34,21.24,21.31,21000.0,20.1186,20.2134,20.1186,20.185,21000.0
2009-09-01 09:55:00,21.32,21.35,21.27,21.34,202400.0,20.1944,20.2228,20.1471,20.2134,202400.0
2009-09-01 10:00:00,21.35,21.39,21.29,21.34,76400.0,20.2228,20.2607,20.166,20.2134,76400.0
2009-09-01 10:05:00,21.32,21.47,21.32,21.46,7000.0,20.1944,20.3365,20.1944,20.327,7000.0
2009-09-01 10:10:00,21.46,21.5,21.43,21.43,64400.0,20.327,20.3649,20.2986,20.2986,64400.0
2009-09-01 10:15:00,21.41,21.48,21.38,21.39,52800.0,20.2797,20.346,20.2513,20.2607,52800.0
2009-09-01 10:20:00,21.4,21.46,21.38,21.46,79600.0,20.2702,20.327,20.2513,20.327,79600.0
2009-09-01 10:25:00,21.44,21.5,21.43,21.46,21600.0,20.3081,20.3649,20.2986,20.327,21600.0
2009-09-01 10:30:00,21.47,21.5,21.43,21.5,22600.0,20.3365,20.3649,20.2986,20.3649,22600.0
2009-09-01 10:35:00,21.51,21.56,21.51,21.51,6000.0,20.3744,20.4218,20.3744,20.3744,6000.0
2009-09-01 10:40:00,21.5,21.54,21.48,21.5,49800.0,20.3649,20.4028,20.346,20.3649,49800.0
2009-09-01 10:45:00,21.51,21.54,21.48,21.52,19600.0,20.3744,20.4028,20.346,20.3839,19600.0
2009-09-01 10:50:00,21.52,21.52,21.45,21.46,34600.0,20.3839,20.3839,20.3176,20.327,34600.0
2009-09-01 10:55:00,21.46,21.5,21.43,21.44,17600.0,20.327,20.3649,20.2986,20.3081,17600.0
2009-09-01 11:00:00,21.43,21.43,21.39,21.41,6600.0,20.2986,20.2986,20.2607,20.2797,6600.0
2009-09-01 11:05:00,21.41,21.46,21.35,21.41,22000.0,20.2797,20.327,20.2228,20.2797,22000.0
2009-09-01 11:10:00,21.39,21.41,21.31,21.36,13200.0,20.2607,20.2797,20.185,20.2323,13200.0
2009-09-01 11:15:00,21.34,21.37,21.27,21.36,20200.0,20.2134,20.2418,20.1471,20.2323,20200.0
2009-09-01 11:20:00,21.38,21.38,21.27,21.31,9000.0,20.2513,20.2513,20.1471,20.185,9000.0
2009-09-01 11:25:00,21.33,21.36,21.23,21.25,15400.0,20.2039,20.2323,20.1092,20.1281,15400.0
2009-09-01 11:30:00,21.25,21.25,21.18,21.23,15600.0,20.1281,20.1281,20.0618,20.1092,15600.0
2009-09-01 11:35:00,21.21,21.28,21.14,21.25,16600.0,20.0902,20.1565,20.0239,20.1281,16600.0
2009-09-01 11:40:00,21.24,21.31,21.21,21.21,17800.0,20.1186,20.185,20.0902,20.0902,17800.0
2009-09-01 11:45:00,21.23,21.25,21.2,21.22,24800.0,20.1092,20.1281,20.0808,20.0997,24800.0
2009-09-01 11:50:00,21.22,21.27,21.19,21.27,11200.0,20.0997,20.1471,20.0713,20.1471,11200.0
2009-09-01 11:55:00,21.28,21.28,21.18,21.21,6600.0,20.1565,20.1565,20.0618,20.0902,6600.0
2009-09-01 12:00:00,21.2,21.23,21.18,21.22,6600.0,20.0808,20.1092,20.0618,20.0997,6600.0
2009-09-01 12:05:00,21.22,21.24,21.2,21.24,12000.0,20.0997,20.1186,20.0808,20.1186,12000.0
2009-09-01 12:10:00,21.25,21.25,21.21,21.23,10600.0,20.1281,20.1281,20.0902,20.1092,10600.0
2009-09-01 12:15:00,21.23,21.25,21.21,21.25,21200.0,20.1092,20.1281,20.0902,20.1281,21200.0
2009-09-01 12:20:00,21.24,21.25,21.21,21.24,11800.0,20.1186,20.1281,20.0902,20.1186,11800.0
2009-09-01 12:25:00,21.25,21.3,21.24,21.3,20000.0,20.1281,20.1755,20.1186,20.1755,20000.0
2009-09-01 12:30:00,21.28,21.29,21.25,21.26,8000.0,20.1565,20.166,20.1281,20.1376,8000.0
2009-09-01 12:35:00,21.28,21.29,21.24,21.27,11000.0,20.1565,20.166,20.1186,20.1471,11000.0
2009-09-01 12:40:00,21.27,21.32,21.26,21.32,10800.0,20.1471,20.1944,20.1376,20.1944,10800.0
2009-09-01 12:45:00,21.3,21.31,21.29,21.3,4800.0,20.1755,20.185,20.166,20.1755,4800.0
2009-09-01 12:50:00,21.3,21.31,21.26,21.26,15600.0,20.1755,20.185,20.1376,20.1376,15600.0
2009-09-01 12:55:00,21.27,21.29,21.25,21.25,34800.0,20.1471,20.166,20.1281,20.1281,34800.0
2009-09-01 13:00:00,21.25,21.28,21.24,21.24,9200.0,20.1281,20.1565,20.1186,20.1186,9200.0
2009-09-01 13:05:00,21.25,21.27,21.18,21.22,17000.0,20.1281,20.1471,20.0618,20.0997,17000.0
2009-09-01 13:10:00,21.23,21.24,21.18,21.21,27000.0,20.1092,20.1186,20.0618,20.0902,27000.0
2009-09-01 13:15:00,21.22,21.22,21.18,21.18,15200.0,20.0997,20.0997,20.0618,20.0618,15200.0
2009-09-01 13:20:00,21.18,21.21,21.18,21.18,26000.0,20.0618,20.0902,20.0618,20.0618,26000.0
2009-09-01 13:25:00,21.18,21.26,21.18,21.23,6000.0,20.0618,20.1376,20.0618,20.1092,6000.0
2009-09-01 13:30:00,21.23,21.24,21.18,21.2,16000.0,20.1092,20.1186,20.0618,20.0808,16000.0
2009-09-01 13:35:00,21.2,21.22,21.19,21.19,18400.0,20.0808,20.0997,20.0713,20.0713,18400.0
2009-09-01 13:40:00,21.19,21.27,21.19,21.24,17000.0,20.0713,20.1471,20.0713,20.1186,17000.0
2009-09-01 13:45:00,21.25,21.25,21.23,21.24,25800.0,20.1281,20.1281,20.1092,20.1186,25800.0
2009-09-01 13:50:00,21.24,21.25,21.2,21.25,31800.0,20.1186,20.1281,20.0808,20.1281,31800.0
2009-09-01 13:55:00,21.25,21.28,21.25,21.27,5800.0,20.1281,20.1565,20.1281,20.1471,5800.0
2009-09-01 14:00:00,21.27,21.31,21.27,21.3,25200.0,20.1471,20.185,20.1471,20.1755,25200.0
2009-09-01 14:05:00,21.3,21.31,21.25,21.26,136800.0,20.1755,20.185,20.1281,20.1376,136800.0
2009-09-01 14:10:00,21.26,21.28,21.25,21.26,93000.0,20.1376,20.1565,20.1281,20.1376,93000.0
2009-09-01 14:15:00,21.27,21.29,21.25,21.25,19600.0,20.1471,20.166,20.1281,20.1281,19600.0
2009-09-01 14:20:00,21.26,21.27,21.21,21.22,6200.0,20.1376,20.1471,20.0902,20.0997,6200.0
2009-09-01 14:25:00,21.22,21.24,21.22,21.22,6400.0,20.0997,20.1186,20.0997,20.0997,6400.0
2009-09-01 14:30:00,21.24,21.24,21.23,21.23,5200.0,20.1186,20.1186,20.1092,20.1092,5200.0
2009-09-01 14:35:00,21.23,21.25,21.21,21.21,13600.0,20.1092,20.1281,20.0902,20.0902,13600.0
2009-09-01 14:40:00,21.21,21.21,21.19,21.2,11200.0,20.0902,20.0902,20.0713,20.0808,11200.0
2009-09-01 14:45:00,21.2,21.24,21.2,21.2,67400.0,20.0808,20.1186,20.0808,20.0808,67400.0
2009-09-01 14:50:00,21.2,21.22,21.18,21.22,60400.0,20.0808,20.0997,20.0618,20.0997,60400.0
2009-09-01 14:55:00,21.22,21.29,21.22,21.27,9200.0,20.0997,20.166,20.0997,20.1471,9200.0
2009-09-01 15:00:00,21.25,21.25,21.23,21.25,8400.0,20.1281,20.1281,20.1092,20.1281,8400.0
2009-09-01 15:05:00,21.25,21.27,21.23,21.24,8800.0,20.1281,20.1471,20.1092,20.1186,8800.0
2009-09-01 15:10:00,21.25,21.27,21.24,21.24,7200.0,20.1281,20.1471,20.1186,20.1186,7200.0
2009-09-01 15:15:00,21.25,21.26,21.24,21.26,5000.0,20.1281,20.1376,20.1186,20.1376,5000.0
2009-09-01 15:20:00,21.26,21.26,21.22,21.24,8400.0,20.1376,20.1376,20.0997,20.1186,8400.0
2009-09-01 15:25:00,21.24,21.24,21.21,21.23,13800.0,20.1186,20.1186,20.0902,20.1092,13800.0
2009-09-01 15:30:00,21.21,21.27,21.21,21.27,23600.0,20.0902,20.1471,20.0902,20.1471,23600.0
2009-09-01 15:35:00,21.25,21.27,21.23,21.25,16200.0,20.1281,20.1471,20.1092,20.1281,16200.0
2009-09-01 15:40:00,21.25,21.25,21.18,21.2,16200.0,20.1281,20.1281,20.0618,20.0808,16200.0
2009-09-01 15:45:00,21.19,21.22,21.16,21.17,31800.0,20.0713,20.0997,20.0429,20.0523,31800.0
2009-09-01 15:50:00,21.18,21.22,21.17,21.22,32200.0,20.0618,20.0997,20.0523,20.0997,32200.0
2009-09-01 15:55:00,21.22,21.24,21.17,21.18,91800.0,20.0997,20.1186,20.0523,20.0618,91800.0
2009-09-02 09:30:00,20.98,21.54,20.98,21.14,13600.0,19.8724,20.4028,19.8724,20.0239,13600.0
2009-09-02 09:35:00,21.18,21.28,21.1,21.18,9800.0,20.0618,20.1565,19.986,20.0618,9800.0
2009-09-02 09:40:00,21.16,21.31,21.16,21.27,16400.0,20.0429,20.185,20.0429,20.1471,16400.0
2009-09-02 09:45:00,21.29,21.32,21.23,21.23,6200.0,20.166,20.1944,20.1092,20.1092,6200.0
2009-09-02 09:50:00,21.2,21.27,21.17,21.26,15000.0,20.0808,20.1471,20.0523,20.1376,15000.0
2009-09-02 09:55:00,21.25,21.27,21.16,21.16,5400.0,20.1281,20.1471,20.0429,20.0429,5400.0
2009-09-02 10:00:00,21.15,21.2,21.12,21.15,6800.0,20.0334,20.0808,20.005,20.0334,6800.0
2009-09-02 10:05:00,21.16,21.24,21.16,21.23,6200.0,20.0429,20.1186,20.0429,20.1092,6200.0
2009-09-02 10:10:00,21.21,21.25,21.18,21.2,32400.0,20.0902,20.1281,20.0618,20.0808,32400.0
2009-09-02 10:15:00,21.18,21.22,21.15,21.22,67000.0,20.0618,20.0997,20.0334,20.0997,67000.0
2009-09-02 10:20:00,21.22,21.23,21.2,21.21,3600.0,20.0997,20.1092,20.0808,20.0902,3600.0
2009-09-02 10:25:00,21.21,21.22,21.18,21.2,8000.0,20.0902,20.0997,20.0618,20.0808,8000.0
2009-09-02 10:30:00,21.18,21.21,21.11,21.16,9000.0,20.0618,20.0902,19.9955,20.0429,9000.0
2009-09-02 10:35:00,21.15,21.24,21.15,21.24,4200.0,20.0334,20.1186,20.0334,20.1186,4200.0
2009-09-02 10:40:00,21.24,21.28,21.24,21.28,5400.0,20.1186,20.1565,20.1186,20.1565,5400.0
2009-09-02 10:45:00,21.27,21.28,21.25,21.26,8000.0,20.1471,20.1565,20.1281,20.1376,8000.0
2009-09-02 10:50:00,21.26,21.29,21.26,21.28,4800.0,20.1376,20.166,20.1376,20.1565,4800.0
2009-09-02 10:55:00,21.27,21.33,21.27,21.32,8200.0,20.1471,20.2039,20.1471,20.1944,8200.0
2009-09-02 11:00:00,21.31,21.31,21.23,21.25,23600.0,20.185,20.185,20.1092,20.1281,23600.0
2009-09-02 11:05:00,21.25,21.27,21.22,21.24,33600.0,20.1281,20.1471,20.0997,20.1186,33600.0
2009-09-02 11:10:00,21.23,21.27,21.23,21.25,4200.0,20.1092,20.1471,20.1092,20.1281,4200.0
2009-09-02 11:15:00,21.24,21.27,21.22,21.24,20800.0,20.1186,20.1471,20.0997,20.1186,20800.0
2009-09-02 11:20:00,21.23,21.25,21.22,21.24,13200.0,20.1092,20.1281,20.0997,20.1186,13200.0
2009-09-02 11:25:00,21.23,21.25,21.21,21.23,16200.0,20.1092,20.1281,20.0902,20.1092,16200.0
2009-09-02 11:30:00,21.25,21.26,21.2,21.21,4800.0,20.1281,20.1376,20.0808,20.0902,4800.0
2009-09-02 11:35:00,21.22,21.23,21.21,21.21,14400.0,20.0997,20.1092,20.0902,20.0902,14400.0
2009-09-02 11:40:00,21.21,21.23,21.21,21.21,5200.0,20.0902,20.1092,20.0902,20.0902,5200.0
2009-09-02 11:45:00,21.21,21.22,21.21,21.22,2000.0,20.0902,20.0997,20.0902,20.0997,2000.0
2009-09-02 11:50:00,21.22,21.23,21.21,21.23,3000.0,20.0997,20.1092,20.0902,20.1092,3000.0
2009-09-02 11:55:00,21.21,21.22,21.21,21.22,2600.0,20.0902,20.0997,20.0902,20.0997,2600.0
2009-09-02 12:00:00,21.22,21.25,21.22,21.22,6200.0,20.0997,20.1281,20.0997,20.0997,6200.0
2009-09-02 12:05:00,21.22,21.25,21.22,21.25,8600.0,20.0997,20.1281,20.0997,20.1281,8600.0
2009-09-02 12:10:00,21.25,21.29,21.25,21.25,5200.0,20.1281,20.166,20.1281,20.1281,5200.0
2009-09-02 12:15:00,21.24,21.27,21.24,21.27,1800.0,20.1186,20.1471,20.1186,20.1471,1800.0
2009-09-02 12:20:00,21.25,21.3,21.25,21.28,6000.0,20.1281,20.1755,20.1281,20.1565,6000.0
2009-09-02 12:25:00,21.29,21.3,21.28,21.3,9400.0,20.166,20.1755,20.1565,20.1755,9400.0
2009-09-02 12:30:00,21.3,21.3,21.29,21.3,1800.0,20.1755,20.1755,20.166,20.1755,1800.0
2009-09-02 12:35:00,21.29,21.31,21.28,21.28,4400.0,20.166,20.185,20.1565,20.1565,4400.0
2009-09-02 12:40:00,21.28,21.31,21.28,21.3,14400.0,20.1565,20.185,20.1565,20.1755,14400.0
2009-09-02 12:45:00,21.28,21.3,21.28,21.3,1600.0,20.1565,20.1755,20.1565,20.1755,1600.0
2009-09-02 12:50:00,21.29,21.3,21.23,21.23,67600.0,20.166,20.1755,20.1092,20.1092,67600.0
2009-09-02 12:55:00,21.24,21.25,21.23,21.24,5200.0,20.1186,20.1281,20.1092,20.1186,5200.0
2009-09-02 13:00:00,21.25,21.27,21.23,21.23,6200.0,20.1281,20.1471,20.1092,20.1092,6200.0
2009-09-02 13:05:00,21.22,21.22,21.2,21.21,13800.0,20.0997,20.0997,20.0808,20.0902,13800.0
2009-09-02 13:10:00,21.21,21.27,21.2,21.25,139800.0,20.0902,20.1471,20.0808,20.1281,139800.0
2009-09-02 13:15:00,21.24,21.25,21.2,21.21,105600.0,20.1186,20.1281,20.0808,20.0902,105600.0
2009-09-02 13:20:00,21.21,21.21,21.17,21.2,8200.0,20.0902,20.0902,20.0523,20.0808,8200.0
2009-09-02 13:25:00,21.21,21.21,21.19,21.2,4800.0,20.0902,20.0902,20.0713,20.0808,4800.0
2009-09-02 13:30:00,21.18,21.21,21.18,21.2,2000.0,20.0618,20.0902,20.0618,20.0808,2000.0
2009-09-02 13:35:00,21.21,21.21,21.2,21.2,5000.0,20.0902,20.0902,20.0808,20.0808,5000.0
2009-09-02 13:40:00,21.2,21.21,21.2,21.21,2200.0,20.0808,20.0902,20.0808,20.0902,2200.0
2009-09-02 13:45:00,21.21,21.25,21.2,21.25,89800.0,20.0902,20.1281,20.0808,20.1281,89800.0
2009-09-02 13:50:00,21.25,21.25,21.23,21.24,84000.0,20.1281,20.1281,20.1092,20.1186,84000.0
2009-09-02 13:55:00,21.25,21.28,21.24,21.25,5200.0,20.1281,20.1565,20.1186,20.1281,5200.0
2009-09-02 14:00:00,21.24,21.24,21.22,21.23,3400.0,20.1186,20.1186,20.0997,20.1092,3400.0
2009-09-02 14:05:00,21.23,21.28,21.23,21.28,4800.0,20.1092,20.1565,20.1092,20.1565,4800.0
2009-09-02 14:10:00,21.28,21.29,21.27,21.27,3200.0,20.1565,20.166,20.1471,20.1471,3200.0
2009-09-02 14:15:00,21.26,21.27,21.25,21.27,1800.0,20.1376,20.1471,20.1281,20.1471,1800.0
2009-09-02 14:20:00,21.27,21.28,21.26,21.27,8000.0,20.1471,20.1565,20.1376,20.1471,8000.0
2009-09-02 14:25:00,21.27,21.3,21.26,21.3,6000.0,20.1471,20.1755,20.1376,20.1755,6000.0
2009-09-02 14:30:00,21.3,21.33,21.3,21.32,10000.0,20.1755,20.2039,20.1755,20.1944,10000.0
2009-09-02 14:35:00,21.34,21.34,21.3,21.31,7200.0,20.2134,20.2134,20.1755,20.185,7200.0
2009-09-02 14:40:00,21.31,21.34,21.3,21.32,14400.0,20.185,20.2134,20.1755,20.1944,14400.0
2009-09-02 14:45:00,21.33,21.33,21.29,21.3,5400.0,20.2039,20.2039,20.166,20.1755,5400.0
2009-09-02 14:50:00,21.32,21.33,21.31,21.33,4200.0,20.1944,20.2039,20.185,20.2039,4200.0
2009-09-02 14:55:00,21.33,21.34,21.32,21.33,6200.0,20.2039,20.2134,20.1944,20.2039,6200.0
2009-09-02 15:00:00,21.32,21.32,21.28,21.28,9600.0,20.1944,20.1944,20.1565,20.1565,9600.0
2009-09-02 15:05:00,21.29,21.32,21.28,21.31,11400.0,20.166,20.1944,20.1565,20.185,11400.0
2009-09-02 15:10:00,21.31,21.31,21.29,21.31,5600.0,20.185,20.185,20.166,20.185,5600.0
2009-09-02 15:15:00,21.31,21.34,21.3,21.34,7600.0,20.185,20.2134,20.1755,20.2134,7600.0
2009-09-02 15:20:00,21.34,21.34,21.32,21.33,6400.0,20.2134,20.2134,20.1944,20.2039,6400.0
2009-09-02 15:25:00,21.34,21.34,21.31,21.31,5200.0,20.2134,20.2134,20.185,20.185,5200.0
2009-09-02 15:30:00,21.31,21.34,21.31,21.31,10200.0,20.185,20.2134,20.185,20.185,10200.0
2009-09-02 15:35:00,21.32,21.34,21.32,21.34,7200.0,20.1944,20.2134,20.1944,20.2134,7200.0
2009-09-02 15:40:00,21.34,21.35,21.28,21.3,12200.0,20.2134,20.2228,20.1565,20.1755,12200.0
2009-09-02 15:45:00,21.3,21.31,21.25,21.25,15400.0,20.1755,20.185,20.1281,20.1281,15400.0
2009-09-02 15:50:00,21.27,21.3,21.24,21.24,20600.0,20.1471,20.1755,20.1186,20.1186,20600.0
2009-09-02 15:55:00,21.25,21.25,21.22,21.25,36000.0,20.1281,20.1281,20.0997,20.1281,36000.0
2009-09-03 09:30:00,21.28,21.28,21.18,21.18,6200.0,20.1565,20.1565,20.0618,20.0618,6200.0
2009-09-03 09:35:00,21.19,21.21,21.18,21.2,14600.0,20.0713,20.0902,20.0618,20.0808,14600.0
2009-09-03 09:40:00,21.2,21.22,21.19,21.21,8800.0,20.0808,20.0997,20.0713,20.0902,8800.0
2009-09-03 09:45:00,21.21,21.23,21.19,21.23,31600.0,20.0902,20.1092,20.0713,20.1092,31600.0
2009-09-03 09:50:00,21.23,21.29,21.23,21.26,8200.0,20.1092,20.166,20.1092,20.1376,8200.0
2009-09-03 09:55:00,21.26,21.27,21.2,21.24,18200.0,20.1376,20.1471,20.0808,20.1186,18200.0
2009-09-03 10:00:00,21.23,21.3,21.17,21.2,35600.0,20.1092,20.1755,20.0523,20.0808,35600.0
2009-09-03 10:05:00,21.18,21.18,21.08,21.13,24600.0,20.0618,20.0618,19.9671,20.0145,24600.0
2009-09-03 10:10:00,21.16,21.16,21.06,21.13,17200.0,20.0429,20.0429,19.9482,20.0145,17200.0
2009-09-03 10:15:00,21.11,21.12,21.06,21.07,18800.0,19.9955,20.005,19.9482,19.9576,18800.0
2009-09-03 10:20:00,21.08,21.11,21.05,21.11,14000.0,19.9671,19.9955,19.9387,19.9955,14000.0
2009-09-03 10:25:00,21.1,21.16,21.07,21.16,4200.0,19.986,20.0429,19.9576,20.0429,4200.0
2009-09-03 10:30:00,21.16,21.19,21.15,21.18,14400.0,20.0429,20.0713,20.0334,20.0618,14400.0
2009-09-03 10:35:00,21.17,21.17,21.13,21.16,7600.0,20.0523,20.0523,20.0145,20.0429,7600.0
2009-09-03 10:40:00,21.17,21.2,21.17,21.18,5600.0,20.0523,20.0808,20.0523,20.0618,5600.0
2009-09-03 10:45:00,21.18,21.19,21.18,21.19,800.0,20.0618,20.0713,20.0618,20.0713,800.0
2009-09-03 10:50:00,21.19,21.19,21.16,21.17,28200.0,20.0713,20.0713,20.0429,20.0523,28200.0
2009-09-03 10:55:00,21.17,21.17,21.11,21.11,6000.0,20.0523,20.0523,19.9955,19.9955,6000.0
2009-09-03 11:00:00,21.13,21.18,21.13,21.15,11200.0,20.0145,20.0618,20.0145,20.0334,11200.0
2009-09-03 11:05:00,21.13,21.16,21.12,21.13,13000.0,20.0145,20.0429,20.005,20.0145,13000.0
2009-09-03 11:10:00,21.13,21.15,21.1,21.1,10000.0,20.0145,20.0334,19.986,19.986,10000.0
2009-09-03 11:15:00,21.1,21.14,21.1,21.14,8800.0,19.986,20.0239,19.986,20.0239,8800.0
2009-09-03 11:20:00,21.15,21.15,21.13,21.14,6000.0,20.0334,20.0334,20.0145,20.0239,6000.0
2009-09-03 11:25:00,21.15,21.18,21.15,21.16,6000.0,20.0334,20.0618,20.0334,20.0429,6000.0
2009-09-03 11:30:00,21.14,21.14,21.1,21.11,60000.0,20.0239,20.0239,19.986,19.9955,60000.0
2009-09-03 11:35:00,21.11,21.14,21.11,21.13,4000.0,19.9955,20.0239,19.9955,20.0145,4000.0
2009-09-03 11:40:00,21.14,21.15,21.14,21.14,3800.0,20.0239,20.0334,20.0239,20.0239,3800.0
2009-09-03 11:45:00,21.15,21.18,21.14,21.17,16200.0,20.0334,20.0618,20.0239,20.0523,16200.0
2009-09-03 11:50:00,21.16,21.18,21.14,21.15,17600.0,20.0429,20.0618,20.0239,20.0334,17600.0
2009-09-03 11:55:00,21.16,21.23,21.15,21.22,50200.0,20.0429,20.1092,20.0334,20.0997,50200.0
2009-09-03 12:00:00,21.21,21.22,21.21,21.21,2400.0,20.0902,20.0997,20.0902,20.0902,2400.0
2009-09-03 12:05:00,21.21,21.21,21.2,21.2,3600.0,20.0902,20.0902,20.0808,20.0808,3600.0
2009-09-03 12:10:00,21.18,21.19,21.18,21.18,8000.0,20.0618,20.0713,20.0618,20.0618,8000.0
2009-09-03 12:15:00,21.18,21.18,21.18,21.18,2800.0,20.0618,20.0618,20.0618,20.0618,2800.0
2009-09-03 12:20:00,21.18,21.19,21.18,21.18,2200.0,20.0618,20.0713,20.0618,20.0618,2200.0
2009-09-03 12:25:00,21.18,21.18,21.18,21.18,1400.0,20.0618,20.0618,20.0618,20.0618,1400.0
2009-09-03 12:30:00,21.18,21.18,21.15,21.18,9400.0,20.0618,20.0618,20.0334,20.0618,9400.0
2009-09-03 12:35:00,21.18,21.18,21.17,21.18,1800.0,20.0618,20.0618,20.0523,20.0618,1800.0
2009-09-03 12:40:00,21.18,21.2,21.18,21.2,4400.0,20.0618,20.0808,20.0618,20.0808,4400.0
2009-09-03 12:45:00,21.2,21.2,21.2,21.2,2600.0,20.0808,20.0808,20.0808,20.0808,2600.0
2009-09-03 12:50:00,21.2,21.21,21.2,21.2,7200.0,20.0808,20.0902,20.0808,20.0808,7200.0
2009-09-03 12:55:00,21.2,21.2,21.2,21.2,2800.0,20.0808,20.0808,20.0808,20.0808,2800.0
2009-09-03 13:00:00,21.21,21.26,21.2,21.25,69800.0,20.0902,20.1376,20.0808,20.1281,69800.0
2009-09-03 13:05:00,21.25,21.25,21.24,21.25,6200.0,20.1281,20.1281,20.1186,20.1281,6200.0
2009-09-03 13:10:00,21.24,21.25,21.24,21.25,2000.0,20.1186,20.1281,20.1186,20.1281,2000.0
2009-09-03 13:15:00,21.25,21.25,21.25,21.25,1200.0,20.1281,20.1281,20.1281,20.1281,1200.0
2009-09-03 13:20:00,21.25,21.28,21.25,21.28,3600.0,20.1281,20.1565,20.1281,20.1565,3600.0
2009-09-03 13:25:00,21.26,21.27,21.25,21.25,6000.0,20.1376,20.1471,20.1281,20.1281,6000.0
2009-09-03 13:30:00,21.27,21.27,21.25,21.27,3000.0,20.1471,20.1471,20.1281,20.1471,3000.0
2009-09-03 13:35:00,21.27,21.29,21.27,21.27,2200.0,20.1471,20.166,20.1471,20.1471,2200.0
2009-09-03 13:40:00,21.28,21.29,21.27,21.29,6800.0,20.1565,20.166,20.1471,20.166,6800.0
2009-09-03 13:45:00,21.29,21.31,21.28,21.31,4800.0,20.166,20.185,20.1565,20.185,4800.0
2009-09-03 13:50:00,21.31,21.31,21.3,21.3,4600.0,20.185,20.185,20.1755,20.1755,4600.0
2009-09-03 13:55:00,21.3,21.3,21.29,21.3,5600.0,20.1755,20.1755,20.166,20.1755,5600.0
2009-09-03 14:00:00,21.3,21.31,21.3,21.31,8000.0,20.1755,20.185,20.1755,20.185,8000.0
2009-09-03 14:05:00,21.31,21.31,21.3,21.3,6800.0,20.185,20.185,20.1755,20.1755,6800.0
2009-09-03 14:10:00,21.31,21.31,21.29,21.31,4400.0,20.185,20.185,20.166,20.185,4400.0
2009-09-03 14:15:00,21.3,21.32,21.3,21.31,6000.0,20.1755,20.1944,20.1755,20.185,6000.0
2009-09-03 14:20:00,21.32,21.32,21.29,21.3,5800.0,20.1944,20.1944,20.166,20.1755,5800.0
2009-09-03 14:25:00,21.29,21.3,21.29,21.3,2600.0,20.166,20.1755,20.166,20.1755,2600.0
2009-09-03 14:30:00,21.29,21.3,21.29,21.3,5400.0,20.166,20.1755,20.166,20.1755,5400.0
2009-09-03 14:35:00,21.3,21.3,21.29,21.3,4200.0,20.1755,20.1755,20.166,20.1755,4200.0
2009-09-03 14:40:00,21.3,21.3,21.29,21.3,9200.0,20.1755,20.1755,20.166,20.1755,9200.0
2009-09-03 14:45:00,21.3,21.31,21.29,21.3,12400.0,20.1755,20.185,20.166,20.1755,12400.0
2009-09-03 14:50:00,21.3,21.32,21.3,21.32,8800.0,20.1755,20.1944,20.1755,20.1944,8800.0
2009-09-03 14:55:00,21.31,21.33,21.31,21.33,7400.0,20.185,20.2039,20.185,20.2039,7400.0
2009-09-03 15:00:00,21.33,21.34,21.32,21.32,20400.0,20.2039,20.2134,20.1944,20.1944,20400.0
2009-09-03 15:05:00,21.32,21.33,21.32,21.32,25000.0,20.1944,20.2039,20.1944,20.1944,25000.0
2009-09-03 15:10:00,21.32,21.33,21.32,21.33,23200.0,20.1944,20.2039,20.1944,20.2039,23200.0
2009-09-03 15:15:00,21.33,21.33,21.31,21.32,6200.0,20.2039,20.2039,20.185,20.1944,6200.0
2009-09-03 15:20:00,21.32,21.33,21.32,21.32,7200.0,20.1944,20.2039,20.1944,20.1944,7200.0
2009-09-03 15:25:00,21.32,21.33,21.31,21.32,9200.0,20.1944,20.2039,20.185,20.1944,9200.0
2009-09-03 15:30:00,21.33,21.36,21.32,21.35,22400.0,20.2039,20.2323,20.1944,20.2228,22400.0
2009-09-03 15:35:00,21.34,21.37,21.34,21.36,7800.0,20.2134,20.2418,20.2134,20.2323,7800.0
2009-09-03 15:40:00,21.37,21.38,21.36,21.38,14800.0,20.2418,20.2513,20.2323,20.2513,14800.0
2009-09-03 15:45:00,21.37,21.42,21.37,21.41,16800.0,20.2418,20.2891,20.2418,20.2797,16800.0
2009-09-03 15:50:00,21.41,21.45,21.4,21.45,29400.0,20.2797,20.3176,20.2702,20.3176,29400.0
2009-09-03 15:55:00,21.45,21.5,21.45,21.5,100600.0,20.3176,20.3649,20.3176,20.3649,100600.0
2009-09-04 09:30:00,21.43,21.53,21.38,21.45,5200.0,20.2986,20.3933,20.2513,20.3176,5200.0
2009-09-04 09:35:00,21.45,21.48,21.41,21.41,14600.0,20.3176,20.346,20.2797,20.2797,14600.0
2009-09-04 09:40:00,21.43,21.46,21.4,21.46,7200.0,20.2986,20.327,20.2702,20.327,7200.0
2009-09-04 09:45:00,21.46,21.47,21.4,21.42,13200.0,20.327,20.3365,20.2702,20.2891,13200.0
2009-09-04 09:50:00,21.41,21.46,21.4,21.43,10200.0,20.2797,20.327,20.2702,20.2986,10200.0
2009-09-04 09:55:00,21.46,21.5,21.45,21.46,6200.0,20.327,20.3649,20.3176,20.327,6200.0
2009-09-04 10:00:00,21.45,21.47,21.44,21.46,16200.0,20.3176,20.3365,20.3081,20.327,16200.0
2009-09-04 10:05:00,21.47,21.5,21.46,21.48,7600.0,20.3365,20.3649,20.327,20.346,7600.0
2009-09-04 10:10:00,21.47,21.5,21.47,21.5,5000.0,20.3365,20.3649,20.3365,20.3649,5000.0
2009-09-04 10:15:00,21.49,21.5,21.47,21.5,8800.0,20.3555,20.3649,20.3365,20.3649,8800.0
2009-09-04 10:20:00,21.47,21.5,21.47,21.49,7200.0,20.3365,20.3649,20.3365,20.3555,7200.0
2009-09-04 10:25:00,21.49,21.5,21.48,21.5,3800.0,20.3555,20.3649,20.346,20.3649,3800.0
2009-09-04 10:30:00,21.5,21.52,21.49,21.5,12800.0,20.3649,20.3839,20.3555,20.3649,12800.0
2009-09-04 10:35:00,21.5,21.53,21.5,21.51,4000.0,20.3649,20.3933,20.3649,20.3744,4000.0
2009-09-04 10:40:00,21.51,21.53,21.49,21.49,4800.0,20.3744,20.3933,20.3555,20.3555,4800.0
2009-09-04 10:45:00,21.48,21.49,21.48,21.49,800.0,20.346,20.3555,20.346,20.3555,800.0
2009-09-04 10:50:00,21.47,21.47,21.46,21.46,2400.0,20.3365,20.3365,20.327,20.327,2400.0
2009-09-04 10:55:00,21.46,21.49,21.46,21.49,6000.0,20.327,20.3555,20.327,20.3555,6000.0
2009-09-04 11:00:00,21.48,21.49,21.46,21.46,3600.0,20.346,20.3555,20.327,20.327,3600.0
2009-09-04 11:05:00,21.46,21.47,21.46,21.46,6200.0,20.327,20.3365,20.327,20.327,6200.0
2009-09-04 11:10:00,21.46,21.46,21.46,21.46,3600.0,20.327,20.327,20.327,20.327,3600.0
2009-09-04 11:15:00,21.47,21.49,21.47,21.49,1800.0,20.3365,20.3555,20.3365,20.3555,1800.0
2009-09-04 11:20:00,21.49,21.5,21.48,21.5,2400.0,20.3555,20.3649,20.346,20.3649,2400.0
2009-09-04 11:25:00,21.5,21.5,21.48,21.5,3400.0,20.3649,20.3649,20.346,20.3649,3400.0
2009-09-04 11:30:00,21.47,21.5,21.46,21.5,6000.0,20.3365,20.3649,20.327,20.3649,6000.0
2009-09-04 11:35:00,21.52,21.53,21.5,21.52,6600.0,20.3839,20.3933,20.3649,20.3839,6600.0
2009-09-04 11:40:00,21.52,21.54,21.52,21.52,4400.0,20.3839,20.4028,20.3839,20.3839,4400.0
2009-09-04 11:45:00,21.52,21.55,21.5,21.55,146400.0,20.3839,20.4123,20.3649,20.4123,146400.0
2009-09-04 11:50:00,21.55,21.68,21.54,21.61,203600.0,20.4123,20.5354,20.4028,20.4691,203600.0
2009-09-04 11:55:00,21.61,21.69,21.61,21.69,21400.0,20.4691,20.5449,20.4691,20.5449,21400.0
2009-09-04 12:00:00,21.7,21.75,21.7,21.72,17800.0,20.5544,20.6017,20.5544,20.5733,17800.0
2009-09-04 12:05:00,21.71,21.8,21.71,21.79,15800.0,20.5638,20.6491,20.5638,20.6396,15800.0
2009-09-04 12:10:00,21.78,21.78,21.71,21.73,8600.0,20.6301,20.6301,20.5638,20.5828,8600.0
2009-09-04 12:15:00,21.75,21.76,21.73,21.73,3400.0,20.6017,20.6112,20.5828,20.5828,3400.0
2009-09-04 12:20:00,21.72,21.74,21.71,21.74,6800.0,20.5733,20.5923,20.5638,20.5923,6800.0
2009-09-04 12:25:00,21.73,21.73,21.71,21.72,3200.0,20.5828,20.5828,20.5638,20.5733,3200.0
2009-09-04 12:30:00,21.72,21.73,21.7,21.71,4000.0,20.5733,20.5828,20.5544,20.5638,4000.0
2009-09-04 12:35:00,21.73,21.73,21.72,21.73,2600.0,20.5828,20.5828,20.5733,20.5828,2600.0
2009-09-04 12:40:00,21.73,21.74,21.73,21.73,1400.0,20.5828,20.5923,20.5828,20.5828,1400.0
2009-09-04 12:45:00,21.74,21.75,21.74,21.75,3600.0,20.5923,20.6017,20.5923,20.6017,3600.0
2009-09-04 12:50:00,21.75,21.75,21.72,21.72,2800.0,20.6017,20.6017,20.5733,20.5733,2800.0
2009-09-04 12:55:00,21.72,21.72,21.71,21.72,2200.0,20.5733,20.5733,20.5638,20.5733,2200.0
2009-09-04 13:00:00,21.71,21.71,21.68,21.68,2600.0,20.5638,20.5638,20.5354,20.5354,2600.0
2009-09-04 13:05:00,21.68,21.7,21.66,21.67,9000.0,20.5354,20.5544,20.5165,20.5259,9000.0
2009-09-04 13:10:00,21.66,21.68,21.66,21.67,4200.0,20.5165,20.5354,20.5165,20.5259,4200.0
2009-09-04 13:15:00,21.67,21.72,21.66,21.72,5200.0,20.5259,20.5733,20.5165,20.5733,5200.0
2009-09-04 13:20:00,21.73,21.78,21.73,21.78,23400.0,20.5828,20.6301,20.5828,20.6301,23400.0
2009-09-04 13:25:00,21.78,21.78,21.77,21.78,3000.0,20.6301,20.6301,20.6207,20.6301,3000.0
2009-09-04 13:30:00,21.78,21.78,21.76,21.76,6800.0,20.6301,20.6301,20.6112,20.6112,6800.0
2009-09-04 13:35:00,21.75,21.77,21.75,21.76,3400.0,20.6017,20.6207,20.6017,20.6112,3400.0
2009-09-04 13:40:00,21.76,21.77,21.72,21.74,9400.0,20.6112,20.6207,20.5733,20.5923,9400.0
2009-09-04 13:45:00,21.74,21.76,21.74,21.75,2400.0,20.5923,20.6112,20.5923,20.6017,2400.0
2009-09-04 13:50:00,21.75,21.75,21.74,21.74,2000.0,20.6017,20.6017,20.5923,20.5923,2000.0
2009-09-04 13:55:00,21.75,21.77,21.74,21.75,8200.0,20.6017,20.6207,20.5923,20.6017,8200.0
2009-09-04 14:00:00,21.75,21.76,21.75,21.75,3400.0,20.6017,20.6112,20.6017,20.6017,3400.0
2009-09-04 14:05:00,21.75,21.75,21.73,21.74,8000.0,20.6017,20.6017,20.5828,20.5923,8000.0
2009-09-04 14:10:00,21.74,21.75,21.74,21.75,8000.0,20.5923,20.6017,20.5923,20.6017,8000.0
2009-09-04 14:15:00,21.74,21.74,21.73,21.74,2600.0,20.5923,20.5923,20.5828,20.5923,2600.0
2009-09-04 14:20:00,21.74,21.75,21.73,21.73,4400.0,20.5923,20.6017,20.5828,20.5828,4400.0
2009-09-04 14:25:00,21.73,21.73,21.73,21.73,3600.0,20.5828,20.5828,20.5828,20.5828,3600.0
2009-09-04 14:30:00,21.73,21.74,21.71,21.72,11200.0,20.5828,20.5923,20.5638,20.5733,11200.0
2009-09-04 14:35:00,21.72,21.72,21.7,21.72,9800.0,20.5733,20.5733,20.5544,20.5733,9800.0
2009-09-04 14:40:00,21.71,21.71,21.68,21.69,17600.0,20.5638,20.5638,20.5354,20.5449,17600.0
2009-09-04 14:45:00,21.68,21.71,21.66,21.71,17600.0,20.5354,20.5638,20.5165,20.5638,17600.0
2009-09-04 14:50:00,21.7,21.73,21.7,21.73,4600.0,20.5544,20.5828,20.5544,20.5828,4600.0
2009-09-04 14:55:00,21.72,21.72,21.71,21.72,4000.0,20.5733,20.5733,20.5638,20.5733,4000.0
2009-09-04 15:00:00,21.74,21.74,21.7,21.71,3000.0,20.5923,20.5923,20.5544,20.5638,3000.0
2009-09-04 15:05:00,21.71,21.72,21.7,21.7,10400.0,20.5638,20.5733,20.5544,20.5544,10400.0
2009-09-04 15:10:00,21.7,21.7,21.69,21.69,6800.0,20.5544,20.5544,20.5449,20.5449,6800.0
2009-09-04 15:15:00,21.71,21.71,21.68,21.7,5200.0,20.5638,20.5638,20.5354,20.5544,5200.0
2009-09-04 15:20:00,21.7,21.71,21.7,21.71,3200.0,20.5544,20.5638,20.5544,20.5638,3200.0
2009-09-04 15:25:00,21.7,21.71,21.68,21.69,4200.0,20.5544,20.5638,20.5354,20.5449,4200.0
2009-09-04 15:30:00,21.7,21.7,21.68,21.68,13200.0,20.5544,20.5544,20.5354,20.5354,13200.0
2009-09-04 15:35:00,21.69,21.71,21.68,21.71,14800.0,20.5449,20.5638,20.5354,20.5638,14800.0
2009-09-04 15:40:00,21.71,21.72,21.7,21.7,13600.0,20.5638,20.5733,20.5544,20.5544,13600.0
2009-09-04 15:45:00,21.71,21.75,21.71,21.75,9200.0,20.5638,20.6017,20.5638,20.6017,9200.0
2009-09-04 15:50:00,21.74,21.75,21.69,21.71,27000.0,20.5923,20.6017,20.5449,20.5638,27000.0
2009-09-04 15:55:00,21.72,21.75,21.72,21.75,21200.0,20.5733,20.6017,20.5733,20.6017,21200.0
2009-09-08 09:30:00,21.8,21.96,21.7,21.72,19000.0,20.6491,20.8006,20.5544,20.5733,19000.0
2009-09-08 09:35:00,21.74,21.8,21.71,21.79,11600.0,20.5923,20.6491,20.5638,20.6396,11600.0
2009-09-08 09:40:00,21.78,21.82,21.76,21.79,11600.0,20.6301,20.668,20.6112,20.6396,11600.0
2009-09-08 09:45:00,21.78,21.81,21.77,21.8,6400.0,20.6301,20.6586,20.6207,20.6491,6400.0
2009-09-08 09:50:00,21.81,21.9,21.81,21.89,7800.0,20.6586,20.7438,20.6586,20.7343,7800.0
2009-09-08 09:55:00,21.9,21.9,21.79,21.79,10600.0,20.7438,20.7438,20.6396,20.6396,10600.0
2009-09-08 10:00:00,21.77,21.84,21.77,21.84,19000.0,20.6207,20.687,20.6207,20.687,19000.0
2009-09-08 10:05:00,21.83,21.84,21.8,21.84,8000.0,20.6775,20.687,20.6491,20.687,8000.0
2009-09-08 10:10:00,21.83,21.89,21.83,21.89,3400.0,20.6775,20.7343,20.6775,20.7343,3400.0
2009-09-08 10:15:00,21.86,21.97,21.86,21.95,14200.0,20.7059,20.8101,20.7059,20.7912,14200.0
2009-09-08 10:20:00,21.97,21.97,21.9,21.97,17800.0,20.8101,20.8101,20.7438,20.8101,17800.0
2009-09-08 10:25:00,21.97,21.98,21.95,21.97,6400.0,20.8101,20.8196,20.7912,20.8101,6400.0
2009-09-08 10:30:00,21.97,21.99,21.95,21.95,11200.0,20.8101,20.8291,20.7912,20.7912,11200.0
2009-09-08 10:35:00,21.96,21.97,21.96,21.96,7200.0,20.8006,20.8101,20.8006,20.8006,7200.0
2009-09-08 10:40:00,21.96,21.96,21.91,21.91,3000.0,20.8006,20.8006,20.7533,20.7533,3000.0
2009-09-08 10:45:00,21.91,21.91,21.86,21.87,87000.0,20.7533,20.7533,20.7059,20.7154,87000.0
2009-09-08 10:50:00,21.86,21.88,21.86,21.86,106800.0,20.7059,20.7249,20.7059,20.7059,106800.0
2009-09-08 10:55:00,21.87,21.88,21.85,21.86,8200.0,20.7154,20.7249,20.6964,20.7059,8200.0
2009-09-08 11:00:00,21.85,21.86,21.85,21.86,7600.0,20.6964,20.7059,20.6964,20.7059,7600.0
2009-09-08 11:05:00,21.86,21.86,21.81,21.83,6000.0,20.7059,20.7059,20.6586,20.6775,6000.0
2009-09-08 11:10:00,21.84,21.85,21.83,21.84,2000.0,20.687,20.6964,20.6775,20.687,2000.0
2009-09-08 11:15:00,21.85,21.89,21.85,21.88,6000.0,20.6964,20.7343,20.6964,20.7249,6000.0
2009-09-08 11:20:00,21.88,21.89,21.88,21.88,4600.0,20.7249,20.7343,20.7249,20.7249,4600.0
2009-09-08 11:25:00,21.89,21.89,21.86,21.86,6200.0,20.7343,20.7343,20.7059,20.7059,6200.0
2009-09-08 11:30:00,21.85,21.85,21.83,21.84,3600.0,20.6964,20.6964,20.6775,20.687,3600.0
2009-09-08 11:35:00,21.84,21.87,21.84,21.87,48000.0,20.687,20.7154,20.687,20.7154,48000.0
2009-09-08 11:40:00,21.86,21.91,21.85,21.86,90000.0,20.7059,20.7533,20.6964,20.7059,90000.0
2009-09-08 11:45:00,21.86,21.87,21.86,21.86,2600.0,20.7059,20.7154,20.7059,20.7059,2600.0
2009-09-08 11:50:00,21.86,21.87,21.85,21.86,7200.0,20.7059,20.7154,20.6964,20.7059,7200.0
2009-09-08 11:55:00,21.86,21.88,21.86,21.87,4400.0,20.7059,20.7249,20.7059,20.7154,4400.0
2009-09-08 12:00:00,21.87,21.88,21.84,21.85,14000.0,20.7154,20.7249,20.687,20.6964,14000.0
2009-09-08 12:05:00,21.85,21.87,21.85,21.86,6200.0,20.6964,20.7154,20.6964,20.7059,6200.0
2009-09-08 12:10:00,21.86,21.86,21.86,21.86,3200.0,20.7059,20.7059,20.7059,20.7059,3200.0
2009-09-08 12:15:00,21.86,21.86,21.85,21.85,2800.0,20.7059,20.7059,20.6964,20.6964,2800.0
2009-09-08 12:20:00,21.85,21.86,21.85,21.86,5800.0,20.6964,20.7059,20.6964,20.7059,5800.0
2009-09-08 12:25:00,21.85,21.88,21.84,21.86,8000.0,20.6964,20.7249,20.687,20.7059,8000.0
2009-09-08 12:30:00,21.86,21.86,21.84,21.84,1600.0,20.7059,20.7059,20.687,20.687,1600.0
2009-09-08 12:35:00,21.84,21.85,21.84,21.85,3200.0,20.687,20.6964,20.687,20.6964,3200.0
2009-09-08 12:40:00,21.84,21.85,21.84,21.85,2400.0,20.687,20.6964,20.687,20.6964,2400.0
2009-09-08 12:45:00,21.84,21.86,21.84,21.85,4800.0,20.687,20.7059,20.687,20.6964,4800.0
2009-09-08 12:50:00,21.85,21.85,21.85,21.85,800.0,20.6964,20.6964,20.6964,20.6964,800.0
2009-09-08 12:55:00,21.85,21.88,21.84,21.88,13400.0,20.6964,20.7249,20.687,20.7249,13400.0
2009-09-08 13:00:00,21.88,21.89,21.87,21.88,8200.0,20.7249,20.7343,20.7154,20.7249,8200.0
2009-09-08 13:05:00,21.86,21.88,21.83,21.84,4800.0,20.7059,20.7249,20.6775,20.687,4800.0
2009-09-08 13:10:00,21.83,21.83,21.8,21.83,13800.0,20.6775,20.6775,20.6491,20.6775,13800.0
2009-09-08 13:15:00,21.82,21.84,21.82,21.84,1600.0,20.668,20.687,20.668,20.687,1600.0
2009-09-08 13:20:00,21.83,21.84,21.83,21.83,2000.0,20.6775,20.687,20.6775,20.6775,2000.0
2009-09-08 13:25:00,21.83,21.84,21.82,21.83,2000.0,20.6775,20.687,20.668,20.6775,2000.0
2009-09-08 13:30:00,21.84,21.84,21.82,21.83,3800.0,20.687,20.687,20.668,20.6775,3800.0
2009-09-08 13:35:00,21.83,21.83,21.82,21.82,3000.0,20.6775,20.6775,20.668,20.668,3000.0
2009-09-08 13:40:00,21.83,21.84,21.83,21.83,5600.0,20.6775,20.687,20.6775,20.6775,5600.0
2009-09-08 13:45:00,21.83,21.83,21.8,21.8,9800.0,20.6775,20.6775,20.6491,20.6491,9800.0
2009-09-08 13:50:00,21.81,21.81,21.8,21.8,2000.0,20.6586,20.6586,20.6491,20.6491,2000.0
2009-09-08 13:55:00,21.8,21.81,21.79,21.81,5200.0,20.6491,20.6586,20.6396,20.6586,5200.0
2009-09-08 14:00:00,21.8,21.8,21.78,21.78,2600.0,20.6491,20.6491,20.6301,20.6301,2600.0
2009-09-08 14:05:00,21.78,21.8,21.77,21.79,3600.0,20.6301,20.6491,20.6207,20.6396,3600.0
2009-09-08 14:10:00,21.79,21.79,21.79,21.79,600.0,20.6396,20.6396,20.6396,20.6396,600.0
2009-09-08 14:15:00,21.82,21.82,21.79,21.79,3600.0,20.668,20.668,20.6396,20.6396,3600.0
2009-09-08 14:20:00,21.79,21.81,21.79,21.81,5800.0,20.6396,20.6586,20.6396,20.6586,5800.0
2009-09-08 14:25:00,21.81,21.81,21.79,21.81,6600.0,20.6586,20.6586,20.6396,20.6586,6600.0
2009-09-08 14:30:00,21.81,21.81,21.81,21.81,2000.0,20.6586,20.6586,20.6586,20.6586,2000.0
2009-09-08 14:35:00,21.81,21.81,21.8,21.81,2000.0,20.6586,20.6586,20.6491,20.6586,2000.0
2009-09-08 14:40:00,21.81,21.82,21.8,21.8,9800.0,20.6586,20.668,20.6491,20.6491,9800.0
2009-09-08 14:45:00,21.82,21.82,21.8,21.81,6800.0,20.668,20.668,20.6491,20.6586,6800.0
2009-09-08 14:50:00,21.8,21.8,21.78,21.79,7200.0,20.6491,20.6491,20.6301,20.6396,7200.0
2009-09-08 14:55:00,21.79,21.81,21.79,21.79,9400.0,20.6396,20.6586,20.6396,20.6396,9400.0
2009-09-08 15:00:00,21.8,21.8,21.77,21.77,7200.0,20.6491,20.6491,20.6207,20.6207,7200.0
2009-09-08 15:05:00,21.77,21.77,21.75,21.75,10000.0,20.6207,20.6207,20.6017,20.6017,10000.0
2009-09-08 15:10:00,21.75,21.75,21.74,21.75,8400.0,20.6017,20.6017,20.5923,20.6017,8400.0
2009-09-08 15:15:00,21.74,21.75,21.74,21.75,13800.0,20.5923,20.6017,20.5923,20.6017,13800.0
2009-09-08 15:20:00,21.75,21.76,21.73,21.76,4000.0,20.6017,20.6112,20.5828,20.6112,4000.0
2009-09-08 15:25:00,21.76,21.77,21.75,21.75,7800.0,20.6112,20.6207,20.6017,20.6017,7800.0
2009-09-08 15:30:00,21.75,21.77,21.75,21.77,7000.0,20.6017,20.6207,20.6017,20.6207,7000.0
2009-09-08 15:35:00,21.78,21.8,21.77,21.78,5600.0,20.6301,20.6491,20.6207,20.6301,5600.0
2009-09-08 15:40:00,21.77,21.78,21.77,21.78,14400.0,20.6207,20.6301,20.6207,20.6301,14400.0
2009-09-08 15:45:00,21.79,21.79,21.75,21.77,16000.0,20.6396,20.6396,20.6017,20.6207,16000.0
2009-09-08 15:50:00,21.77,21.79,21.77,21.79,14800.0,20.6207,20.6396,20.6207,20.6396,14800.0
2009-09-08 15:55:00,21.78,21.79,21.77,21.79,40600.0,20.6301,20.6396,20.6207,20.6396,40600.0
2009-09-09 09:30:00,21.8,21.8,21.15,21.79,9200.0,20.6491,20.6491,20.0334,20.6396,9200.0
2009-09-09 09:35:00,21.8,21.86,21.75,21.77,5000.0,20.6491,20.7059,20.6017,20.6207,5000.0
2009-09-09 09:40:00,21.78,21.84,21.78,21.78,4400.0,20.6301,20.687,20.6301,20.6301,4400.0
2009-09-09 09:45:00,21.78,21.85,21.78,21.79,9800.0,20.6301,20.6964,20.6301,20.6396,9800.0
2009-09-09 09:50:00,21.79,21.82,21.77,21.77,9200.0,20.6396,20.668,20.6207,20.6207,9200.0
2009-09-09 09:55:00,21.78,21.79,21.74,21.75,7600.0,20.6301,20.6396,20.5923,20.6017,7600.0
2009-09-09 10:00:00,21.75,21.79,21.74,21.75,15200.0,20.6017,20.6396,20.5923,20.6017,15200.0
2009-09-09 10:05:00,21.75,21.77,21.71,21.71,11000.0,20.6017,20.6207,20.5638,20.5638,11000.0
2009-09-09 10:10:00,21.72,21.73,21.68,21.71,87600.0,20.5733,20.5828,20.5354,20.5638,87600.0
2009-09-09 10:15:00,21.71,21.77,21.7,21.77,81600.0,20.5638,20.6207,20.5544,20.6207,81600.0
2009-09-09 10:20:00,21.78,21.8,21.75,21.77,9200.0,20.6301,20.6491,20.6017,20.6207,9200.0
2009-09-09 10:25:00,21.75,21.75,21.71,21.72,1600.0,20.6017,20.6017,20.5638,20.5733,1600.0
2009-09-09 10:30:00,21.75,21.77,21.74,21.77,2000.0,20.6017,20.6207,20.5923,20.6207,2000.0
2009-09-09 10:35:00,21.78,21.81,21.78,21.81,3800.0,20.6301,20.6586,20.6301,20.6586,3800.0
2009-09-09 10:40:00,21.8,21.81,21.78,21.78,4400.0,20.6491,20.6586,20.6301,20.6301,4400.0
2009-09-09 10:45:00,21.79,21.79,21.75,21.75,2200.0,20.6396,20.6396,20.6017,20.6017,2200.0
2009-09-09 10:50:00,21.76,21.79,21.72,21.73,8000.0,20.6112,20.6396,20.5733,20.5828,8000.0
2009-09-09 10:55:00,21.74,21.75,21.73,21.75,1400.0,20.5923,20.6017,20.5828,20.6017,1400.0
2009-09-09 11:00:00,21.75,21.77,21.75,21.76,6000.0,20.6017,20.6207,20.6017,20.6112,6000.0
2009-09-09 11:05:00,21.77,21.77,21.75,21.75,11600.0,20.6207,20.6207,20.6017,20.6017,11600.0
2009-09-09 11:10:00,21.74,21.75,21.73,21.75,3200.0,20.5923,20.6017,20.5828,20.6017,3200.0
2009-09-09 11:15:00,21.74,21.74,21.71,21.72,9200.0,20.5923,20.5923,20.5638,20.5733,9200.0
2009-09-09 11:20:00,21.73,21.77,21.73,21.77,5600.0,20.5828,20.6207,20.5828,20.6207,5600.0
2009-09-09 11:25:00,21.76,21.79,21.76,21.77,4400.0,20.6112,20.6396,20.6112,20.6207,4400.0
2009-09-09 11:30:00,21.78,21.82,21.77,21.82,10200.0,20.6301,20.668,20.6207,20.668,10200.0
2009-09-09 11:35:00,21.82,21.84,21.81,21.82,5000.0,20.668,20.687,20.6586,20.668,5000.0
2009-09-09 11:40:00,21.82,21.82,21.79,21.82,10200.0,20.668,20.668,20.6396,20.668,10200.0
2009-09-09 11:45:00,21.82,21.85,21.81,21.84,5600.0,20.668,20.6964,20.6586,20.687,5600.0
2009-09-09 11:50:00,21.84,21.86,21.84,21.86,3600.0,20.687,20.7059,20.687,20.7059,3600.0
2009-09-09 11:55:00,21.85,21.85,21.83,21.83,103600.0,20.6964,20.6964,20.6775,20.6775,103600.0
2009-09-09 12:00:00,21.83,21.83,21.81,21.83,7800.0,20.6775,20.6775,20.6586,20.6775,7800.0
2009-09-09 12:05:00,21.84,21.86,21.83,21.83,9000.0,20.687,20.7059,20.6775,20.6775,9000.0
2009-09-09 12:10:00,21.83,21.84,21.83,21.83,7600.0,20.6775,20.687,20.6775,20.6775,7600.0
2009-09-09 12:15:00,21.83,21.83,21.81,21.81,5400.0,20.6775,20.6775,20.6586,20.6586,5400.0
2009-09-09 12:20:00,21.81,21.83,21.81,21.83,4800.0,20.6586,20.6775,20.6586,20.6775,4800.0
2009-09-09 12:25:00,21.82,21.83,21.82,21.83,2400.0,20.668,20.6775,20.668,20.6775,2400.0
2009-09-09 12:30:00,21.83,21.83,21.75,21.8,33600.0,20.6775,20.6775,20.6017,20.6491,33600.0
2009-09-09 12:35:00,21.8,21.8,21.79,21.8,3800.0,20.6491,20.6491,20.6396,20.6491,3800.0
2009-09-09 12:40:00,21.8,21.8,21.79,21.8,1400.0,20.6491,20.6491,20.6396,20.6491,1400.0
2009-09-09 12:45:00,21.8,21.8,21.79,21.79,7800.0,20.6491,20.6491,20.6396,20.6396,7800.0
2009-09-09 12:50:00,21.79,21.8,21.79,21.8,2200.0,20.6396,20.6491,20.6396,20.6491,2200.0
2009-09-09 12:55:00,21.8,21.8,21.79,21.8,2200.0,20.6491,20.6491,20.6396,20.6491,2200.0
2009-09-09 13:00:00,21.8,21.8,21.79,21.8,10800.0,20.6491,20.6491,20.6396,20.6491,10800.0
2009-09-09 13:05:00,21.8,21.8,21.79,21.79,16000.0,20.6491,20.6491,20.6396,20.6396,16000.0
2009-09-09 13:10:00,21.79,21.79,21.75,21.75,18400.0,20.6396,20.6396,20.6017,20.6017,18400.0
2009-09-09 13:15:00,21.76,21.76,21.75,21.75,14600.0,20.6112,20.6112,20.6017,20.6017,14600.0
2009-09-09 13:20:00,21.75,21.75,21.7,21.74,41800.0,20.6017,20.6017,20.5544,20.5923,41800.0
2009-09-09 13:25:00,21.72,21.74,21.7,21.72,21000.0,20.5733,20.5923,20.5544,20.5733,21000.0
2009-09-09 13:30:00,21.72,21.74,21.72,21.73,9200.0,20.5733,20.5923,20.5733,20.5828,9200.0
2009-09-09 13:35:00,21.73,21.74,21.72,21.72,9200.0,20.5828,20.5923,20.5733,20.5733,9200.0
2009-09-09 13:40:00,21.72,21.72,21.68,21.68,19400.0,20.5733,20.5733,20.5354,20.5354,19400.0
2009-09-09 13:45:00,21.68,21.69,21.68,21.68,9600.0,20.5354,20.5449,20.5354,20.5354,9600.0
2009-09-09 13:50:00,21.68,21.68,21.67,21.68,6200.0,20.5354,20.5354,20.5259,20.5354,6200.0
2009-09-09 13:55:00,21.68,21.68,21.64,21.65,14200.0,20.5354,20.5354,20.4975,20.507,14200.0
2009-09-09 14:00:00,21.66,21.66,21.64,21.64,19000.0,20.5165,20.5165,20.4975,20.4975,19000.0
2009-09-09 14:05:00,21.64,21.64,21.61,21.62,13000.0,20.4975,20.4975,20.4691,20.4786,13000.0
2009-09-09 14:10:00,21.62,21.64,21.61,21.61,21800.0,20.4786,20.4975,20.4691,20.4691,21800.0
2009-09-09 14:15:00,21.6,21.62,21.59,21.59,7400.0,20.4596,20.4786,20.4502,20.4502,7400.0
2009-09-09 14:20:00,21.6,21.6,21.57,21.59,19800.0,20.4596,20.4596,20.4312,20.4502,19800.0
2009-09-09 14:25:00,21.58,21.59,21.56,21.57,11400.0,20.4407,20.4502,20.4218,20.4312,11400.0
2009-09-09 14:30:00,21.57,21.59,21.56,21.56,11600.0,20.4312,20.4502,20.4218,20.4218,11600.0
2009-09-09 14:35:00,21.57,21.59,21.57,21.58,13200.0,20.4312,20.4502,20.4312,20.4407,13200.0
2009-09-09 14:40:00,21.58,21.58,21.54,21.57,16400.0,20.4407,20.4407,20.4028,20.4312,16400.0
2009-09-09 14:45:00,21.57,21.58,21.53,21.53,18800.0,20.4312,20.4407,20.3933,20.3933,18800.0
2009-09-09 14:50:00,21.52,21.54,21.5,21.51,24200.0,20.3839,20.4028,20.3649,20.3744,24200.0
2009-09-09 14:55:00,21.52,21.54,21.5,21.54,29600.0,20.3839,20.4028,20.3649,20.4028,29600.0
2009-09-09 15:00:00,21.54,21.54,21.52,21.53,21800.0,20.4028,20.4028,20.3839,20.3933,21800.0
2009-09-09 15:05:00,21.53,21.53,21.5,21.51,18800.0,20.3933,20.3933,20.3649,20.3744,18800.0
2009-09-09 15:10:00,21.51,21.59,21.5,21.59,15200.0,20.3744,20.4502,20.3649,20.4502,15200.0
2009-09-09 15:15:00,21.59,21.61,21.59,21.61,17800.0,20.4502,20.4691,20.4502,20.4691,17800.0
2009-09-09 15:20:00,21.61,21.63,21.61,21.61,17000.0,20.4691,20.4881,20.4691,20.4691,17000.0
2009-09-09 15:25:00,21.61,21.63,21.61,21.61,7800.0,20.4691,20.4881,20.4691,20.4691,7800.0
2009-09-09 15:30:00,21.62,21.64,21.6,21.6,18600.0,20.4786,20.4975,20.4596,20.4596,18600.0
2009-09-09 15:35:00,21.6,21.63,21.59,21.63,18200.0,20.4596,20.4881,20.4502,20.4881,18200.0
2009-09-09 15:40:00,21.62,21.66,21.62,21.65,27200.0,20.4786,20.5165,20.4786,20.507,27200.0
2009-09-09 15:45:00,21.66,21.68,21.64,21.68,17600.0,20.5165,20.5354,20.4975,20.5354,17600.0
2009-09-09 15:50:00,21.68,21.68,21.63,21.63,41200.0,20.5354,20.5354,20.4881,20.4881,41200.0
2009-09-09 15:55:00,21.61,21.63,21.59,21.61,68400.0,20.4691,20.4881,20.4502,20.4691,68400.0
2009-09-10 09:30:00,21.65,21.7,21.56,21.7,2400.0,20.507,20.5544,20.4218,20.5544,2400.0
2009-09-10 09:35:00,21.64,21.72,21.61,21.63,12200.0,20.4975,20.5733,20.4691,20.4881,12200.0
2009-09-10 09:40:00,21.59,21.6,21.55,21.58,8800.0,20.4502,20.4596,20.4123,20.4407,8800.0
2009-09-10 09:45:00,21.56,21.61,21.53,21.6,6200.0,20.4218,20.4691,20.3933,20.4596,6200.0
2009-09-10 09:50:00,21.61,21.66,21.61,21.64,7800.0,20.4691,20.5165,20.4691,20.4975,7800.0
2009-09-10 09:55:00,21.67,21.68,21.65,21.66,12200.0,20.5259,20.5354,20.507,20.5165,12200.0
2009-09-10 10:00:00,21.66,21.72,21.66,21.7,15800.0,20.5165,20.5733,20.5165,20.5544,15800.0
2009-09-10 10:05:00,21.68,21.71,21.67,21.68,9200.0,20.5354,20.5638,20.5259,20.5354,9200.0
2009-09-10 10:10:00,21.68,21.71,21.67,21.68,11600.0,20.5354,20.5638,20.5259,20.5354,11600.0
2009-09-10 10:15:00,21.67,21.68,21.66,21.66,4800.0,20.5259,20.5354,20.5165,20.5165,4800.0
2009-09-10 10:20:00,21.65,21.68,21.64,21.64,7200.0,20.507,20.5354,20.4975,20.4975,7200.0
2009-09-10 10:25:00,21.65,21.7,21.65,21.69,4400.0,20.507,20.5544,20.507,20.5449,4400.0
2009-09-10 10:30:00,21.68,21.7,21.66,21.67,6800.0,20.5354,20.5544,20.5165,20.5259,6800.0
2009-09-10 10:35:00,21.68,21.72,21.66,21.7,5400.0,20.5354,20.5733,20.5165,20.5544,5400.0
2009-09-10 10:40:00,21.7,21.7,21.68,21.7,4000.0,20.5544,20.5544,20.5354,20.5544,4000.0
2009-09-10 10:45:00,21.68,21.69,21.68,21.69,1200.0,20.5354,20.5449,20.5354,20.5449,1200.0
2009-09-10 10:50:00,21.67,21.7,21.66,21.68,4800.0,20.5259,20.5544,20.5165,20.5354,4800.0
2009-09-10 10:55:00,21.68,21.7,21.68,21.68,2200.0,20.5354,20.5544,20.5354,20.5354,2200.0
2009-09-10 11:00:00,21.66,21.67,21.66,21.67,3200.0,20.5165,20.5259,20.5165,20.5259,3200.0
2009-09-10 11:05:00,21.68,21.69,21.67,21.68,7000.0,20.5354,20.5449,20.5259,20.5354,7000.0
2009-09-10 11:10:00,21.69,21.69,21.66,21.68,4600.0,20.5449,20.5449,20.5165,20.5354,4600.0
2009-09-10 11:15:00,21.68,21.72,21.68,21.68,9800.0,20.5354,20.5733,20.5354,20.5354,9800.0
2009-09-10 11:20:00,21.68,21.7,21.67,21.7,2400.0,20.5354,20.5544,20.5259,20.5544,2400.0
2009-09-10 11:25:00,21.68,21.69,21.68,21.68,2000.0,20.5354,20.5449,20.5354,20.5354,2000.0
2009-09-10 11:30:00,21.68,21.71,21.68,21.71,4000.0,20.5354,20.5638,20.5354,20.5638,4000.0
2009-09-10 11:35:00,21.7,21.73,21.7,21.72,2600.0,20.5544,20.5828,20.5544,20.5733,2600.0
2009-09-10 11:40:00,21.72,21.73,21.68,21.68,2600.0,20.5733,20.5828,20.5354,20.5354,2600.0
2009-09-10 11:45:00,21.7,21.72,21.68,21.71,4200.0,20.5544,20.5733,20.5354,20.5638,4200.0
2009-09-10 11:50:00,21.71,21.73,21.7,21.7,5000.0,20.5638,20.5828,20.5544,20.5544,5000.0
2009-09-10 11:55:00,21.71,21.73,21.7,21.73,4200.0,20.5638,20.5828,20.5544,20.5828,4200.0
2009-09-10 12:00:00,21.73,21.75,21.73,21.75,2200.0,20.5828,20.6017,20.5828,20.6017,2200.0
2009-09-10 12:05:00,21.74,21.75,21.71,21.72,6600.0,20.5923,20.6017,20.5638,20.5733,6600.0
2009-09-10 12:10:00,21.71,21.71,21.7,21.7,4600.0,20.5638,20.5638,20.5544,20.5544,4600.0
2009-09-10 12:15:00,21.69,21.69,21.68,21.69,2600.0,20.5449,20.5449,20.5354,20.5449,2600.0
2009-09-10 12:20:00,21.68,21.68,21.66,21.66,1200.0,20.5354,20.5354,20.5165,20.5165,1200.0
2009-09-10 12:25:00,21.66,21.67,21.66,21.66,1200.0,20.5165,20.5259,20.5165,20.5165,1200.0
2009-09-10 12:30:00,21.67,21.7,21.66,21.69,5600.0,20.5259,20.5544,20.5165,20.5449,5600.0
2009-09-10 12:35:00,21.69,21.69,21.69,21.69,400.0,20.5449,20.5449,20.5449,20.5449,400.0
2009-09-10 12:40:00,21.71,21.72,21.7,21.71,3200.0,20.5638,20.5733,20.5544,20.5638,3200.0
2009-09-10 12:45:00,21.7,21.71,21.7,21.71,2000.0,20.5544,20.5638,20.5544,20.5638,2000.0
2009-09-10 12:50:00,21.71,21.74,21.71,21.74,6600.0,20.5638,20.5923,20.5638,20.5923,6600.0
2009-09-10 12:55:00,21.74,21.75,21.74,21.75,5600.0,20.5923,20.6017,20.5923,20.6017,5600.0
2009-09-10 13:00:00,21.75,21.76,21.74,21.76,5000.0,20.6017,20.6112,20.5923,20.6112,5000.0
2009-09-10 13:05:00,21.76,21.79,21.75,21.77,7200.0,20.6112,20.6396,20.6017,20.6207,7200.0
2009-09-10 13:10:00,21.78,21.78,21.77,21.78,4000.0,20.6301,20.6301,20.6207,20.6301,4000.0
2009-09-10 13:15:00,21.79,21.81,21.79,21.79,5600.0,20.6396,20.6586,20.6396,20.6396,5600.0
2009-09-10 13:20:00,21.78,21.79,21.78,21.78,1800.0,20.6301,20.6396,20.6301,20.6301,1800.0
2009-09-10 13:25:00,21.78,21.8,21.78,21.79,1400.0,20.6301,20.6491,20.6301,20.6396,1400.0
2009-09-10 13:30:00,21.8,21.8,21.78,21.79,7200.0,20.6491,20.6491,20.6301,20.6396,7200.0
2009-09-10 13:35:00,21.79,21.79,21.76,21.76,2200.0,20.6396,20.6396,20.6112,20.6112,2200.0
2009-09-10 13:40:00,21.75,21.78,21.75,21.75,5200.0,20.6017,20.6301,20.6017,20.6017,5200.0
2009-09-10 13:45:00,21.78,21.81,21.77,21.81,6400.0,20.6301,20.6586,20.6207,20.6586,6400.0
2009-09-10 13:50:00,21.81,21.82,21.79,21.81,4600.0,20.6586,20.668,20.6396,20.6586,4600.0
2009-09-10 13:55:00,21.81,21.84,21.81,21.84,5200.0,20.6586,20.687,20.6586,20.687,5200.0
2009-09-10 14:00:00,21.83,21.85,21.82,21.85,7800.0,20.6775,20.6964,20.668,20.6964,7800.0
2009-09-10 14:05:00,21.85,21.85,21.84,21.85,3600.0,20.6964,20.6964,20.687,20.6964,3600.0
2009-09-10 14:10:00,21.85,21.86,21.85,21.85,5400.0,20.6964,20.7059,20.6964,20.6964,5400.0
2009-09-10 14:15:00,21.86,21.86,21.85,21.85,2600.0,20.7059,20.7059,20.6964,20.6964,2600.0
2009-09-10 14:20:00,21.84,21.85,21.84,21.84,1400.0,20.687,20.6964,20.687,20.687,1400.0
2009-09-10 14:25:00,21.83,21.84,21.83,21.84,5400.0,20.6775,20.687,20.6775,20.687,5400.0
2009-09-10 14:30:00,21.84,21.85,21.83,21.85,8200.0,20.687,20.6964,20.6775,20.6964,8200.0
2009-09-10 14:35:00,21.86,21.86,21.85,21.86,5600.0,20.7059,20.7059,20.6964,20.7059,5600.0
2009-09-10 14:40:00,21.86,21.87,21.86,21.86,3200.0,20.7059,20.7154,20.7059,20.7059,3200.0
2009-09-10 14:45:00,21.86,21.86,21.85,21.86,6000.0,20.7059,20.7059,20.6964,20.7059,6000.0
2009-09-10 14:50:00,21.86,21.86,21.86,21.86,3800.0,20.7059,20.7059,20.7059,20.7059,3800.0
2009-09-10 14:55:00,21.86,21.86,21.85,21.86,8000.0,20.7059,20.7059,20.6964,20.7059,8000.0
2009-09-10 15:00:00,21.85,21.85,21.81,21.82,7800.0,20.6964,20.6964,20.6586,20.668,7800.0
2009-09-10 15:05:00,21.81,21.82,21.81,21.81,10200.0,20.6586,20.668,20.6586,20.6586,10200.0
2009-09-10 15:10:00,21.81,21.83,21.81,21.82,3600.0,20.6586,20.6775,20.6586,20.668,3600.0
2009-09-10 15:15:00,21.84,21.85,21.82,21.83,11400.0,20.687,20.6964,20.668,20.6775,11400.0
2009-09-10 15:20:00,21.82,21.82,21.8,21.82,3600.0,20.668,20.668,20.6491,20.668,3600.0
2009-09-10 15:25:00,21.82,21.83,21.81,21.83,5600.0,20.668,20.6775,20.6586,20.6775,5600.0
2009-09-10 15:30:00,21.84,21.85,21.82,21.85,8200.0,20.687,20.6964,20.668,20.6964,8200.0
2009-09-10 15:35:00,21.84,21.85,21.82,21.83,8000.0,20.687,20.6964,20.668,20.6775,8000.0
2009-09-10 15:40:00,21.83,21.85,21.82,21.85,11200.0,20.6775,20.6964,20.668,20.6964,11200.0
2009-09-10 15:45:00,21.84,21.87,21.84,21.86,10000.0,20.687,20.7154,20.687,20.7059,10000.0
2009-09-10 15:50:00,21.86,21.88,21.85,21.87,12200.0,20.7059,20.7249,20.6964,20.7154,12200.0
2009-09-10 15:55:00,21.88,21.88,21.85,21.86,31600.0,20.7249,20.7249,20.6964,20.7059,31600.0
2009-09-11 09:30:00,21.88,21.93,21.84,21.88,11000.0,20.7249,20.7722,20.687,20.7249,11000.0
2009-09-11 09:35:00,21.88,22.04,21.88,22.04,6200.0,20.7249,20.8764,20.7249,20.8764,6200.0
2009-09-11 09:40:00,22.0,22.02,21.94,22.01,6400.0,20.8385,20.8575,20.7817,20.848,6400.0
2009-09-11 09:45:00,21.99,22.05,21.99,22.02,11800.0,20.8291,20.8859,20.8291,20.8575,11800.0
2009-09-11 09:50:00,22.04,22.04,21.98,22.03,6000.0,20.8764,20.8764,20.8196,20.8669,6000.0
2009-09-11 09:55:00,22.04,22.05,21.98,22.02,8200.0,20.8764,20.8859,20.8196,20.8575,8200.0
2009-09-11 10:00:00,22.02,22.04,21.91,21.91,8400.0,20.8575,20.8764,20.7533,20.7533,8400.0
2009-09-11 10:05:00,21.93,21.95,21.91,21.95,11000.0,20.7722,20.7912,20.7533,20.7912,11000.0
2009-09-11 10:10:00,21.93,21.94,21.91,21.92,6200.0,20.7722,20.7817,20.7533,20.7627,6200.0
2009-09-11 10:15:00,21.92,21.95,21.92,21.95,2800.0,20.7627,20.7912,20.7627,20.7912,2800.0
2009-09-11 10:20:00,21.97,21.98,21.96,21.96,1200.0,20.8101,20.8196,20.8006,20.8006,1200.0
2009-09-11 10:25:00,21.97,21.97,21.93,21.93,2800.0,20.8101,20.8101,20.7722,20.7722,2800.0
2009-09-11 10:30:00,21.92,21.93,21.92,21.92,1400.0,20.7627,20.7722,20.7627,20.7627,1400.0
2009-09-11 10:35:00,21.9,21.95,21.89,21.93,4800.0,20.7438,20.7912,20.7343,20.7722,4800.0
2009-09-11 10:40:00,21.91,21.92,21.9,21.9,2000.0,20.7533,20.7627,20.7438,20.7438,2000.0
2009-09-11 10:45:00,21.89,21.9,21.89,21.89,1600.0,20.7343,20.7438,20.7343,20.7343,1600.0
2009-09-11 10:50:00,21.9,21.93,21.9,21.93,2400.0,20.7438,20.7722,20.7438,20.7722,2400.0
2009-09-11 10:55:00,21.93,21.95,21.92,21.92,3600.0,20.7722,20.7912,20.7627,20.7627,3600.0
2009-09-11 11:00:00,21.91,21.95,21.91,21.93,3200.0,20.7533,20.7912,20.7533,20.7722,3200.0
2009-09-11 11:05:00,21.93,21.96,21.93,21.95,3800.0,20.7722,20.8006,20.7722,20.7912,3800.0
2009-09-11 11:10:00,21.96,21.97,21.95,21.95,2400.0,20.8006,20.8101,20.7912,20.7912,2400.0
2009-09-11 11:15:00,21.94,21.95,21.94,21.95,1600.0,20.7817,20.7912,20.7817,20.7912,1600.0
2009-09-11 11:20:00,21.92,21.93,21.91,21.93,2600.0,20.7627,20.7722,20.7533,20.7722,2600.0
2009-09-11 11:25:00,21.94,21.94,21.91,21.91,3600.0,20.7817,20.7817,20.7533,20.7533,3600.0
2009-09-11 11:30:00,21.91,21.93,21.9,21.93,2400.0,20.7533,20.7722,20.7438,20.7722,2400.0
2009-09-11 11:35:00,21.95,21.98,21.95,21.98,3400.0,20.7912,20.8196,20.7912,20.8196,3400.0
2009-09-11 11:40:00,21.98,21.98,21.96,21.98,1600.0,20.8196,20.8196,20.8006,20.8196,1600.0
2009-09-11 11:45:00,21.97,21.98,21.96,21.98,2800.0,20.8101,20.8196,20.8006,20.8196,2800.0
2009-09-11 11:50:00,21.98,21.98,21.97,21.98,2000.0,20.8196,20.8196,20.8101,20.8196,2000.0
2009-09-11 11:55:00,21.99,21.99,21.99,21.99,800.0,20.8291,20.8291,20.8291,20.8291,800.0
2009-09-11 12:00:00,21.99,22.0,21.99,21.99,1800.0,20.8291,20.8385,20.8291,20.8291,1800.0
2009-09-11 12:05:00,22.0,22.0,21.99,22.0,2600.0,20.8385,20.8385,20.8291,20.8385,2600.0
2009-09-11 12:10:00,22.0,22.0,21.99,22.0,2800.0,20.8385,20.8385,20.8291,20.8385,2800.0
2009-09-11 12:15:00,22.0,22.0,21.98,21.98,3000.0,20.8385,20.8385,20.8196,20.8196,3000.0
2009-09-11 12:20:00,21.99,21.99,21.98,21.99,6800.0,20.8291,20.8291,20.8196,20.8291,6800.0
2009-09-11 12:25:00,21.99,21.99,21.98,21.99,4000.0,20.8291,20.8291,20.8196,20.8291,4000.0
2009-09-11 12:30:00,21.99,21.99,21.98,21.99,2800.0,20.8291,20.8291,20.8196,20.8291,2800.0
2009-09-11 12:35:00,21.99,22.0,21.98,21.99,13800.0,20.8291,20.8385,20.8196,20.8291,13800.0
2009-09-11 12:40:00,21.99,22.02,21.98,22.0,9800.0,20.8291,20.8575,20.8196,20.8385,9800.0
2009-09-11 12:45:00,22.01,22.01,22.0,22.0,3800.0,20.848,20.848,20.8385,20.8385,3800.0
2009-09-11 12:50:00,22.0,22.0,22.0,22.0,3200.0,20.8385,20.8385,20.8385,20.8385,3200.0
2009-09-11 12:55:00,22.0,22.0,21.98,21.99,4000.0,20.8385,20.8385,20.8196,20.8291,4000.0
2009-09-11 13:00:00,21.99,22.01,21.99,22.01,6800.0,20.8291,20.848,20.8291,20.848,6800.0
2009-09-11 13:05:00,22.0,22.02,22.0,22.02,2000.0,20.8385,20.8575,20.8385,20.8575,2000.0
2009-09-11 13:10:00,22.03,22.03,22.02,22.02,6200.0,20.8669,20.8669,20.8575,20.8575,6200.0
2009-09-11 13:15:00,22.03,22.05,22.02,22.04,5400.0,20.8669,20.8859,20.8575,20.8764,5400.0
2009-09-11 13:20:00,22.05,22.05,22.04,22.04,8800.0,20.8859,20.8859,20.8764,20.8764,8800.0
2009-09-11 13:25:00,22.04,22.06,22.04,22.06,8800.0,20.8764,20.8954,20.8764,20.8954,8800.0
2009-09-11 13:30:00,22.06,22.06,22.05,22.06,3400.0,20.8954,20.8954,20.8859,20.8954,3400.0
2009-09-11 13:35:00,22.06,22.08,22.04,22.08,11600.0,20.8954,20.9143,20.8764,20.9143,11600.0
2009-09-11 13:40:00,22.08,22.08,22.06,22.07,7000.0,20.9143,20.9143,20.8954,20.9048,7000.0
2009-09-11 13:45:00,22.06,22.07,22.05,22.05,6000.0,20.8954,20.9048,20.8859,20.8859,6000.0
2009-09-11 13:50:00,22.05,22.08,22.05,22.08,4800.0,20.8859,20.9143,20.8859,20.9143,4800.0
2009-09-11 13:55:00,22.08,22.08,22.06,22.06,7000.0,20.9143,20.9143,20.8954,20.8954,7000.0
2009-09-11 14:00:00,22.05,22.08,22.04,22.08,8800.0,20.8859,20.9143,20.8764,20.9143,8800.0
2009-09-11 14:05:00,22.08,22.08,22.04,22.06,8600.0,20.9143,20.9143,20.8764,20.8954,8600.0
2009-09-11 14:10:00,22.06,22.1,22.06,22.1,9600.0,20.8954,20.9332,20.8954,20.9332,9600.0
2009-09-11 14:15:00,22.1,22.1,22.09,22.1,5200.0,20.9332,20.9332,20.9238,20.9332,5200.0
2009-09-11 14:20:00,22.08,22.09,22.08,22.09,2800.0,20.9143,20.9238,20.9143,20.9238,2800.0
2009-09-11 14:25:00,22.09,22.09,22.08,22.09,5200.0,20.9238,20.9238,20.9143,20.9238,5200.0
2009-09-11 14:30:00,22.09,22.11,22.09,22.11,5200.0,20.9238,20.9427,20.9238,20.9427,5200.0
2009-09-11 14:35:00,22.11,22.13,22.11,22.13,9400.0,20.9427,20.9617,20.9427,20.9617,9400.0
2009-09-11 14:40:00,22.11,22.12,22.11,22.11,5400.0,20.9427,20.9522,20.9427,20.9427,5400.0
2009-09-11 14:45:00,22.11,22.13,22.11,22.11,5000.0,20.9427,20.9617,20.9427,20.9427,5000.0
2009-09-11 14:50:00,22.11,22.11,22.09,22.1,4600.0,20.9427,20.9427,20.9238,20.9332,4600.0
2009-09-11 14:55:00,22.1,22.11,22.1,22.1,4800.0,20.9332,20.9427,20.9332,20.9332,4800.0
2009-09-11 15:00:00,22.1,22.1,22.1,22.1,3600.0,20.9332,20.9332,20.9332,20.9332,3600.0
2009-09-11 15:05:00,22.1,22.1,22.07,22.07,7600.0,20.9332,20.9332,20.9048,20.9048,7600.0
2009-09-11 15:10:00,22.07,22.07,22.06,22.06,6400.0,20.9048,20.9048,20.8954,20.8954,6400.0
2009-09-11 15:15:00,22.06,22.07,22.04,22.04,15400.0,20.8954,20.9048,20.8764,20.8764,15400.0
2009-09-11 15:20:00,22.04,22.07,22.04,22.06,14400.0,20.8764,20.9048,20.8764,20.8954,14400.0
2009-09-11 15:25:00,22.06,22.07,22.05,22.06,14200.0,20.8954,20.9048,20.8859,20.8954,14200.0
2009-09-11 15:30:00,22.05,22.06,22.04,22.04,14800.0,20.8859,20.8954,20.8764,20.8764,14800.0
2009-09-11 15:35:00,22.04,22.04,22.02,22.02,18000.0,20.8764,20.8764,20.8575,20.8575,18000.0
2009-09-11 15:40:00,22.02,22.08,22.02,22.07,8200.0,20.8575,20.9143,20.8575,20.9048,8200.0
2009-09-11 15:45:00,22.07,22.07,22.04,22.06,22800.0,20.9048,20.9048,20.8764,20.8954,22800.0
2009-09-11 15:50:00,22.06,22.08,22.06,22.07,18000.0,20.8954,20.9143,20.8954,20.9048,18000.0
2009-09-11 15:55:00,22.07,22.07,22.01,22.01,37600.0,20.9048,20.9048,20.848,20.848,37600.0
2009-09-14 09:30:00,21.84,21.96,21.84,21.96,5400.0,20.687,20.8006,20.687,20.8006,5400.0
2009-09-14 09:35:00,21.97,22.03,21.93,21.96,2000.0,20.8101,20.8669,20.7722,20.8006,2000.0
2009-09-14 09:40:00,21.93,22.01,21.93,22.0,1800.0,20.7722,20.848,20.7722,20.8385,1800.0
2009-09-14 09:45:00,22.03,22.05,21.98,21.99,2600.0,20.8669,20.8859,20.8196,20.8291,2600.0
2009-09-14 09:50:00,21.96,22.04,21.95,22.04,3800.0,20.8006,20.8764,20.7912,20.8764,3800.0
2009-09-14 09:55:00,22.04,22.1,22.03,22.1,6600.0,20.8764,20.9332,20.8669,20.9332,6600.0
2009-09-14 10:00:00,22.08,22.1,22.0,22.0,8200.0,20.9143,20.9332,20.8385,20.8385,8200.0
2009-09-14 10:05:00,22.0,22.02,22.0,22.02,3400.0,20.8385,20.8575,20.8385,20.8575,3400.0
2009-09-14 10:10:00,22.04,22.05,22.0,22.0,6200.0,20.8764,20.8859,20.8385,20.8385,6200.0
2009-09-14 10:15:00,22.0,22.03,22.0,22.01,7000.0,20.8385,20.8669,20.8385,20.848,7000.0
2009-09-14 10:20:00,22.01,22.06,22.01,22.03,5200.0,20.848,20.8954,20.848,20.8669,5200.0
2009-09-14 10:25:00,22.03,22.05,22.02,22.03,2600.0,20.8669,20.8859,20.8575,20.8669,2600.0
2009-09-14 10:30:00,22.04,22.06,22.03,22.06,1600.0,20.8764,20.8954,20.8669,20.8954,1600.0
2009-09-14 10:35:00,22.06,22.07,22.04,22.06,3000.0,20.8954,20.9048,20.8764,20.8954,3000.0
2009-09-14 10:40:00,22.04,22.06,22.04,22.05,3600.0,20.8764,20.8954,20.8764,20.8859,3600.0
2009-09-14 10:45:00,22.08,22.08,22.06,22.08,2400.0,20.9143,20.9143,20.8954,20.9143,2400.0
2009-09-14 10:50:00,22.08,22.08,22.06,22.07,4600.0,20.9143,20.9143,20.8954,20.9048,4600.0
2009-09-14 10:55:00,22.07,22.07,22.07,22.07,1200.0,20.9048,20.9048,20.9048,20.9048,1200.0
2009-09-14 11:00:00,22.08,22.08,22.06,22.07,4400.0,20.9143,20.9143,20.8954,20.9048,4400.0
2009-09-14 11:05:00,22.07,22.08,22.07,22.08,3000.0,20.9048,20.9143,20.9048,20.9143,3000.0
2009-09-14 11:10:00,22.08,22.09,22.07,22.09,1800.0,20.9143,20.9238,20.9048,20.9238,1800.0
2009-09-14 11:15:00,22.09,22.09,22.05,22.06,4600.0,20.9238,20.9238,20.8859,20.8954,4600.0
2009-09-14 11:20:00,22.08,22.09,22.06,22.09,1200.0,20.9143,20.9238,20.8954,20.9238,1200.0
2009-09-14 11:25:00,22.08,22.08,22.06,22.07,800.0,20.9143,20.9143,20.8954,20.9048,800.0
2009-09-14 11:30:00,22.08,22.08,22.06,22.06,2800.0,20.9143,20.9143,20.8954,20.8954,2800.0
2009-09-14 11:35:00,22.06,22.07,22.01,22.02,6800.0,20.8954,20.9048,20.848,20.8575,6800.0
2009-09-14 11:40:00,22.04,22.04,22.0,22.0,4200.0,20.8764,20.8764,20.8385,20.8385,4200.0
2009-09-14 11:45:00,22.01,22.03,22.01,22.03,2600.0,20.848,20.8669,20.848,20.8669,2600.0
2009-09-14 11:50:00,22.04,22.04,22.03,22.03,1000.0,20.8764,20.8764,20.8669,20.8669,1000.0
2009-09-14 11:55:00,22.04,22.05,22.03,22.04,3000.0,20.8764,20.8859,20.8669,20.8764,3000.0
2009-09-14 12:00:00,22.03,22.05,22.03,22.05,2200.0,20.8669,20.8859,20.8669,20.8859,2200.0
2009-09-14 12:05:00,22.06,22.06,22.06,22.06,1600.0,20.8954,20.8954,20.8954,20.8954,1600.0
2009-09-14 12:10:00,22.07,22.1,22.07,22.09,4400.0,20.9048,20.9332,20.9048,20.9238,4400.0
2009-09-14 12:15:00,22.1,22.1,22.08,22.09,3000.0,20.9332,20.9332,20.9143,20.9238,3000.0
2009-09-14 12:20:00,22.08,22.09,22.08,22.08,1600.0,20.9143,20.9238,20.9143,20.9143,1600.0
2009-09-14 12:25:00,22.08,22.09,22.08,22.08,2000.0,20.9143,20.9238,20.9143,20.9143,2000.0
2009-09-14 12:30:00,22.08,22.08,22.07,22.08,2000.0,20.9143,20.9143,20.9048,20.9143,2000.0
2009-09-14 12:35:00,22.08,22.09,22.08,22.09,2800.0,20.9143,20.9238,20.9143,20.9238,2800.0
2009-09-14 12:40:00,22.09,22.11,22.09,22.1,4000.0,20.9238,20.9427,20.9238,20.9332,4000.0
2009-09-14 12:45:00,22.11,22.11,22.08,22.1,2800.0,20.9427,20.9427,20.9143,20.9332,2800.0
2009-09-14 12:50:00,22.1,22.1,22.08,22.09,2000.0,20.9332,20.9332,20.9143,20.9238,2000.0
2009-09-14 12:55:00,22.1,22.1,22.08,22.09,3400.0,20.9332,20.9332,20.9143,20.9238,3400.0
2009-09-14 13:00:00,22.09,22.1,22.09,22.09,2000.0,20.9238,20.9332,20.9238,20.9238,2000.0
2009-09-14 13:05:00,22.08,22.1,22.08,22.1,3200.0,20.9143,20.9332,20.9143,20.9332,3200.0
2009-09-14 13:10:00,22.1,22.1,22.08,22.08,2800.0,20.9332,20.9332,20.9143,20.9143,2800.0
2009-09-14 13:15:00,22.08,22.08,22.08,22.08,800.0,20.9143,20.9143,20.9143,20.9143,800.0
2009-09-14 13:20:00,22.1,22.11,22.09,22.11,2800.0,20.9332,20.9427,20.9238,20.9427,2800.0
2009-09-14 13:25:00,22.11,22.12,22.11,22.11,3600.0,20.9427,20.9522,20.9427,20.9427,3600.0
2009-09-14 13:30:00,22.11,22.13,22.1,22.13,3200.0,20.9427,20.9617,20.9332,20.9617,3200.0
2009-09-14 13:35:00,22.12,22.16,22.12,22.14,8200.0,20.9522,20.9901,20.9522,20.9711,8200.0
2009-09-14 13:40:00,22.14,22.17,22.13,22.13,3600.0,20.9711,20.9996,20.9617,20.9617,3600.0
2009-09-14 13:45:00,22.14,22.14,22.13,22.13,1200.0,20.9711,20.9711,20.9617,20.9617,1200.0
2009-09-14 13:50:00,22.12,22.14,22.11,22.12,2800.0,20.9522,20.9711,20.9427,20.9522,2800.0
2009-09-14 13:55:00,22.11,22.14,22.11,22.14,4400.0,20.9427,20.9711,20.9427,20.9711,4400.0
2009-09-14 14:00:00,22.14,22.14,22.12,22.13,2600.0,20.9711,20.9711,20.9522,20.9617,2600.0
2009-09-14 14:05:00,22.14,22.14,22.13,22.14,1400.0,20.9711,20.9711,20.9617,20.9711,1400.0
2009-09-14 14:10:00,22.14,22.15,22.12,22.14,2800.0,20.9711,20.9806,20.9522,20.9711,2800.0
2009-09-14 14:15:00,22.15,22.16,22.15,22.15,2000.0,20.9806,20.9901,20.9806,20.9806,2000.0
2009-09-14 14:20:00,22.16,22.16,22.14,22.14,4200.0,20.9901,20.9901,20.9711,20.9711,4200.0
2009-09-14 14:25:00,22.13,22.2,22.13,22.2,5800.0,20.9617,21.028,20.9617,21.028,5800.0
2009-09-14 14:30:00,22.21,22.22,22.2,22.2,9400.0,21.0374,21.0469,21.028,21.028,9400.0
2009-09-14 14:35:00,22.21,22.21,22.2,22.21,5600.0,21.0374,21.0374,21.028,21.0374,5600.0
2009-09-14 14:40:00,22.21,22.22,22.2,22.21,5400.0,21.0374,21.0469,21.028,21.0374,5400.0
2009-09-14 14:45:00,22.18,22.2,22.18,22.18,5800.0,21.009,21.028,21.009,21.009,5800.0
2009-09-14 14:50:00,22.18,22.18,22.17,22.18,5000.0,21.009,21.009,20.9996,21.009,5000.0
2009-09-14 14:55:00,22.17,22.2,22.17,22.2,5600.0,20.9996,21.028,20.9996,21.028,5600.0
2009-09-14 15:00:00,22.19,22.19,22.18,22.19,6200.0,21.0185,21.0185,21.009,21.0185,6200.0
2009-09-14 15:05:00,22.19,22.19,22.17,22.17,8400.0,21.0185,21.0185,20.9996,20.9996,8400.0
2009-09-14 15:10:00,22.18,22.18,22.15,22.15,5600.0,21.009,21.009,20.9806,20.9806,5600.0
2009-09-14 15:15:00,22.16,22.18,22.15,22.18,6000.0,20.9901,21.009,20.9806,21.009,6000.0
2009-09-14 15:20:00,22.18,22.19,22.16,22.17,8600.0,21.009,21.0185,20.9901,20.9996,8600.0
2009-09-14 15:25:00,22.17,22.17,22.14,22.14,6800.0,20.9996,20.9996,20.9711,20.9711,6800.0
2009-09-14 15:30:00,22.15,22.16,22.14,22.15,7800.0,20.9806,20.9901,20.9711,20.9806,7800.0
2009-09-14 15:35:00,22.15,22.17,22.15,22.16,10000.0,20.9806,20.9996,20.9806,20.9901,10000.0
2009-09-14 15:40:00,22.16,22.19,22.15,22.18,9600.0,20.9901,21.0185,20.9806,21.009,9600.0
2009-09-14 15:45:00,22.17,22.21,22.17,22.21,12800.0,20.9996,21.0374,20.9996,21.0374,12800.0
2009-09-14 15:50:00,22.2,22.23,22.2,22.23,17200.0,21.028,21.0564,21.028,21.0564,17200.0
2009-09-14 15:55:00,22.22,22.24,22.21,22.22,33200.0,21.0469,21.0659,21.0374,21.0469,33200.0
2009-09-15 09:30:00,22.19,22.22,22.09,22.11,13600.0,21.0185,21.0469,20.9238,20.9427,13600.0
2009-09-15 09:35:00,22.14,22.17,22.11,22.13,5000.0,20.9711,20.9996,20.9427,20.9617,5000.0
2009-09-15 09:40:00,22.14,22.14,22.04,22.08,8400.0,20.9711,20.9711,20.8764,20.9143,8400.0
2009-09-15 09:45:00,22.1,22.1,22.05,22.05,1600.0,20.9332,20.9332,20.8859,20.8859,1600.0
2009-09-15 09:50:00,22.06,22.13,22.02,22.11,13800.0,20.8954,20.9617,20.8575,20.9427,13800.0
2009-09-15 09:55:00,22.11,22.12,22.08,22.1,3400.0,20.9427,20.9522,20.9143,20.9332,3400.0
2009-09-15 10:00:00,22.09,22.11,22.05,22.05,5600.0,20.9238,20.9427,20.8859,20.8859,5600.0
2009-09-15 10:05:00,22.05,22.11,22.05,22.11,5000.0,20.8859,20.9427,20.8859,20.9427,5000.0
2009-09-15 10:10:00,22.11,22.11,22.06,22.08,4800.0,20.9427,20.9427,20.8954,20.9143,4800.0
2009-09-15 10:15:00,22.09,22.11,22.07,22.1,6400.0,20.9238,20.9427,20.9048,20.9332,6400.0
2009-09-15 10:20:00,22.1,22.15,22.09,22.15,7200.0,20.9332,20.9806,20.9238,20.9806,7200.0
2009-09-15 10:25:00,22.14,22.22,22.14,22.22,6600.0,20.9711,21.0469,20.9711,21.0469,6600.0
2009-09-15 10:30:00,22.2,22.2,22.18,22.18,10000.0,21.028,21.028,21.009,21.009,10000.0
2009-09-15 10:35:00,22.18,22.18,22.18,22.18,2400.0,21.009,21.009,21.009,21.009,2400.0
2009-09-15 10:40:00,22.21,22.24,22.21,22.22,1600.0,21.0374,21.0659,21.0374,21.0469,1600.0
2009-09-15 10:45:00,22.21,22.21,22.21,22.21,600.0,21.0374,21.0374,21.0374,21.0374,600.0
2009-09-15 10:50:00,22.21,22.21,22.17,22.18,2200.0,21.0374,21.0374,20.9996,21.009,2200.0
2009-09-15 10:55:00,22.18,22.21,22.18,22.21,4400.0,21.009,21.0374,21.009,21.0374,4400.0
2009-09-15 11:00:00,22.21,22.21,22.16,22.18,4000.0,21.0374,21.0374,20.9901,21.009,4000.0
2009-09-15 11:05:00,22.18,22.2,22.18,22.19,5400.0,21.009,21.028,21.009,21.0185,5400.0
2009-09-15 11:10:00,22.2,22.2,22.18,22.2,1800.0,21.028,21.028,21.009,21.028,1800.0
2009-09-15 11:15:00,22.18,22.18,22.15,22.18,7000.0,21.009,21.009,20.9806,21.009,7000.0
2009-09-15 11:20:00,22.18,22.2,22.18,22.18,2200.0,21.009,21.028,21.009,21.009,2200.0
2009-09-15 11:25:00,22.18,22.22,22.17,22.22,2800.0,21.009,21.0469,20.9996,21.0469,2800.0
2009-09-15 11:30:00,22.21,22.22,22.17,22.18,8200.0,21.0374,21.0469,20.9996,21.009,8200.0
2009-09-15 11:35:00,22.18,22.22,22.18,22.2,4000.0,21.009,21.0469,21.009,21.028,4000.0
2009-09-15 11:40:00,22.18,22.2,22.18,22.2,5400.0,21.009,21.028,21.009,21.028,5400.0
2009-09-15 11:45:00,22.2,22.21,22.2,22.21,18200.0,21.028,21.0374,21.028,21.0374,18200.0
2009-09-15 11:50:00,22.22,22.22,22.21,22.22,2800.0,21.0469,21.0469,21.0374,21.0469,2800.0
2009-09-15 11:55:00,22.22,22.25,22.21,22.22,3800.0,21.0469,21.0753,21.0374,21.0469,3800.0
2009-09-15 12:00:00,22.22,22.23,22.22,22.23,600.0,21.0469,21.0564,21.0469,21.0564,600.0
2009-09-15 12:05:00,22.22,22.22,22.18,22.21,11400.0,21.0469,21.0469,21.009,21.0374,11400.0
2009-09-15 12:10:00,22.23,22.23,22.2,22.2,1000.0,21.0564,21.0564,21.028,21.028,1000.0
2009-09-15 12:15:00,22.2,22.22,22.19,22.2,4000.0,21.028,21.0469,21.0185,21.028,4000.0
2009-09-15 12:20:00,22.2,22.21,22.19,22.21,1200.0,21.028,21.0374,21.0185,21.0374,1200.0
2009-09-15 12:25:00,22.2,22.2,22.2,22.2,800.0,21.028,21.028,21.028,21.028,800.0
2009-09-15 12:30:00,22.2,22.22,22.2,22.22,5200.0,21.028,21.0469,21.028,21.0469,5200.0
2009-09-15 12:35:00,22.21,22.22,22.21,22.21,2000.0,21.0374,21.0469,21.0374,21.0374,2000.0
2009-09-15 12:40:00,22.21,22.23,22.21,22.23,2000.0,21.0374,21.0564,21.0374,21.0564,2000.0
2009-09-15 12:45:00,22.23,22.23,22.23,22.23,2800.0,21.0564,21.0564,21.0564,21.0564,2800.0
2009-09-15 12:50:00,22.23,22.24,22.23,22.24,4400.0,21.0564,21.0659,21.0564,21.0659,4400.0
2009-09-15 12:55:00,22.24,22.24,22.23,22.24,2400.0,21.0659,21.0659,21.0564,21.0659,2400.0
2009-09-15 13:00:00,22.23,22.24,22.23,22.23,5200.0,21.0564,21.0659,21.0564,21.0564,5200.0
2009-09-15 13:05:00,22.23,22.23,22.21,22.22,1600.0,21.0564,21.0564,21.0374,21.0469,1600.0
2009-09-15 13:10:00,22.21,22.24,22.21,22.24,5600.0,21.0374,21.0659,21.0374,21.0659,5600.0
2009-09-15 13:15:00,22.24,22.25,22.24,22.24,6000.0,21.0659,21.0753,21.0659,21.0659,6000.0
2009-09-15 13:20:00,22.23,22.23,22.23,22.23,3400.0,21.0564,21.0564,21.0564,21.0564,3400.0
2009-09-15 13:25:00,22.25,22.25,22.23,22.24,2800.0,21.0753,21.0753,21.0564,21.0659,2800.0
2009-09-15 13:30:00,22.25,22.25,22.24,22.24,9400.0,21.0753,21.0753,21.0659,21.0659,9400.0
2009-09-15 13:35:00,22.25,22.25,22.24,22.25,2400.0,21.0753,21.0753,21.0659,21.0753,2400.0
2009-09-15 13:40:00,22.24,22.25,22.24,22.25,4000.0,21.0659,21.0753,21.0659,21.0753,4000.0
2009-09-15 13:45:00,22.26,22.28,22.26,22.28,4200.0,21.0848,21.1037,21.0848,21.1037,4200.0
2009-09-15 13:50:00,22.28,22.28,22.27,22.28,5000.0,21.1037,21.1037,21.0943,21.1037,5000.0
2009-09-15 13:55:00,22.28,22.29,22.28,22.29,4800.0,21.1037,21.1132,21.1037,21.1132,4800.0
2009-09-15 14:00:00,22.29,22.29,22.27,22.28,3600.0,21.1132,21.1132,21.0943,21.1037,3600.0
2009-09-15 14:05:00,22.27,22.27,22.24,22.27,5400.0,21.0943,21.0943,21.0659,21.0943,5400.0
2009-09-15 14:10:00,22.26,22.27,22.26,22.27,1400.0,21.0848,21.0943,21.0848,21.0943,1400.0
2009-09-15 14:15:00,22.27,22.28,22.27,22.28,2600.0,21.0943,21.1037,21.0943,21.1037,2600.0
2009-09-15 14:20:00,22.28,22.29,22.26,22.26,4400.0,21.1037,21.1132,21.0848,21.0848,4400.0
2009-09-15 14:25:00,22.26,22.27,22.26,22.27,3400.0,21.0848,21.0943,21.0848,21.0943,3400.0
2009-09-15 14:30:00,22.27,22.28,22.26,22.26,4000.0,21.0943,21.1037,21.0848,21.0848,4000.0
2009-09-15 14:35:00,22.26,22.27,22.25,22.26,3400.0,21.0848,21.0943,21.0753,21.0848,3400.0
2009-09-15 14:40:00,22.26,22.28,22.26,22.28,2800.0,21.0848,21.1037,21.0848,21.1037,2800.0
2009-09-15 14:45:00,22.27,22.29,22.27,22.29,4200.0,21.0943,21.1132,21.0943,21.1132,4200.0
2009-09-15 14:50:00,22.28,22.3,22.28,22.3,7600.0,21.1037,21.1227,21.1037,21.1227,7600.0
2009-09-15 14:55:00,22.29,22.31,22.29,22.31,6000.0,21.1132,21.1322,21.1132,21.1322,6000.0
2009-09-15 15:00:00,22.3,22.31,22.3,22.31,9200.0,21.1227,21.1322,21.1227,21.1322,9200.0
2009-09-15 15:05:00,22.31,22.32,22.3,22.32,10600.0,21.1322,21.1416,21.1227,21.1416,10600.0
2009-09-15 15:10:00,22.32,22.32,22.3,22.3,5600.0,21.1416,21.1416,21.1227,21.1227,5600.0
2009-09-15 15:15:00,22.31,22.32,22.3,22.32,3600.0,21.1322,21.1416,21.1227,21.1416,3600.0
2009-09-15 15:20:00,22.32,22.38,22.31,22.37,12800.0,21.1416,21.1985,21.1322,21.189,12800.0
2009-09-15 15:25:00,22.37,22.38,22.37,22.37,6400.0,21.189,21.1985,21.189,21.189,6400.0
2009-09-15 15:30:00,22.36,22.37,22.36,22.36,9400.0,21.1795,21.189,21.1795,21.1795,9400.0
2009-09-15 15:35:00,22.36,22.39,22.36,22.39,28600.0,21.1795,21.2079,21.1795,21.2079,28600.0
2009-09-15 15:40:00,22.39,22.39,22.33,22.34,19400.0,21.2079,21.2079,21.1511,21.1606,19400.0
2009-09-15 15:45:00,22.34,22.34,22.31,22.32,28400.0,21.1606,21.1606,21.1322,21.1416,28400.0
2009-09-15 15:50:00,22.32,22.34,22.32,22.33,14600.0,21.1416,21.1606,21.1416,21.1511,14600.0
2009-09-15 15:55:00,22.33,22.38,22.33,22.34,48600.0,21.1511,21.1985,21.1511,21.1606,48600.0
2009-09-16 09:30:00,22.36,22.36,22.27,22.34,19000.0,21.1795,21.1795,21.0943,21.1606,19000.0
2009-09-16 09:35:00,22.34,22.37,22.28,22.33,4400.0,21.1606,21.189,21.1037,21.1511,4400.0
2009-09-16 09:40:00,22.33,22.36,22.3,22.3,5200.0,21.1511,21.1795,21.1227,21.1227,5200.0
2009-09-16 09:45:00,22.3,22.33,22.26,22.33,8000.0,21.1227,21.1511,21.0848,21.1511,8000.0
2009-09-16 09:50:00,22.34,22.34,22.29,22.3,1400.0,21.1606,21.1606,21.1132,21.1227,1400.0
2009-09-16 09:55:00,22.32,22.32,22.3,22.31,2200.0,21.1416,21.1416,21.1227,21.1322,2200.0
2009-09-16 10:00:00,22.3,22.3,22.28,22.28,7600.0,21.1227,21.1227,21.1037,21.1037,7600.0
2009-09-16 10:05:00,22.3,22.34,22.3,22.3,10400.0,21.1227,21.1606,21.1227,21.1227,10400.0
2009-09-16 10:10:00,22.3,22.31,22.28,22.29,3800.0,21.1227,21.1322,21.1037,21.1132,3800.0
2009-09-16 10:15:00,22.28,22.31,22.27,22.31,5400.0,21.1037,21.1322,21.0943,21.1322,5400.0
2009-09-16 10:20:00,22.31,22.33,22.3,22.32,2800.0,21.1322,21.1511,21.1227,21.1416,2800.0
2009-09-16 10:25:00,22.32,22.33,22.3,22.33,4400.0,21.1416,21.1511,21.1227,21.1511,4400.0
2009-09-16 10:30:00,22.34,22.36,22.33,22.34,6200.0,21.1606,21.1795,21.1511,21.1606,6200.0
2009-09-16 10:35:00,22.34,22.38,22.34,22.38,4000.0,21.1606,21.1985,21.1606,21.1985,4000.0
2009-09-16 10:40:00,22.36,22.39,22.36,22.38,2800.0,21.1795,21.2079,21.1795,21.1985,2800.0
2009-09-16 10:45:00,22.39,22.43,22.39,22.4,8000.0,21.2079,21.2458,21.2079,21.2174,8000.0
2009-09-16 10:50:00,22.4,22.46,22.4,22.43,15800.0,21.2174,21.2742,21.2174,21.2458,15800.0
2009-09-16 10:55:00,22.41,22.42,22.4,22.4,2400.0,21.2269,21.2364,21.2174,21.2174,2400.0
2009-09-16 11:00:00,22.4,22.43,22.4,22.43,4400.0,21.2174,21.2458,21.2174,21.2458,4400.0
2009-09-16 11:05:00,22.43,22.46,22.43,22.43,10200.0,21.2458,21.2742,21.2458,21.2458,10200.0
2009-09-16 11:10:00,22.44,22.45,22.44,22.45,1200.0,21.2553,21.2648,21.2553,21.2648,1200.0
2009-09-16 11:15:00,22.45,22.5,22.43,22.43,21200.0,21.2648,21.3121,21.2458,21.2458,21200.0
2009-09-16 11:20:00,22.43,22.43,22.39,22.39,800.0,21.2458,21.2458,21.2079,21.2079,800.0
2009-09-16 11:25:00,22.4,22.41,22.39,22.41,1800.0,21.2174,21.2269,21.2079,21.2269,1800.0
2009-09-16 11:30:00,22.39,22.4,22.38,22.39,4400.0,21.2079,21.2174,21.1985,21.2079,4400.0
2009-09-16 11:35:00,22.39,22.45,22.39,22.45,2600.0,21.2079,21.2648,21.2079,21.2648,2600.0
2009-09-16 11:40:00,22.45,22.49,22.45,22.49,5400.0,21.2648,21.3027,21.2648,21.3027,5400.0
2009-09-16 11:45:00,22.5,22.5,22.45,22.46,4600.0,21.3121,21.3121,21.2648,21.2742,4600.0
2009-09-16 11:50:00,22.46,22.5,22.46,22.48,9800.0,21.2742,21.3121,21.2742,21.2932,9800.0
2009-09-16 11:55:00,22.47,22.49,22.46,22.48,2400.0,21.2837,21.3027,21.2742,21.2932,2400.0
2009-09-16 12:00:00,22.48,22.5,22.48,22.5,7400.0,21.2932,21.3121,21.2932,21.3121,7400.0
2009-09-16 12:05:00,22.5,22.51,22.49,22.5,10800.0,21.3121,21.3216,21.3027,21.3121,10800.0
2009-09-16 12:10:00,22.5,22.55,22.49,22.5,47600.0,21.3121,21.3595,21.3027,21.3121,47600.0
2009-09-16 12:15:00,22.52,22.52,22.48,22.48,10200.0,21.3311,21.3311,21.2932,21.2932,10200.0
2009-09-16 12:20:00,22.49,22.49,22.46,22.46,6600.0,21.3027,21.3027,21.2742,21.2742,6600.0
2009-09-16 12:25:00,22.48,22.49,22.47,22.47,3200.0,21.2932,21.3027,21.2837,21.2837,3200.0
2009-09-16 12:30:00,22.47,22.47,22.45,22.45,10800.0,21.2837,21.2837,21.2648,21.2648,10800.0
2009-09-16 12:35:00,22.45,22.45,22.43,22.43,10200.0,21.2648,21.2648,21.2458,21.2458,10200.0
2009-09-16 12:40:00,22.43,22.44,22.42,22.42,5600.0,21.2458,21.2553,21.2364,21.2364,5600.0
2009-09-16 12:45:00,22.44,22.44,22.43,22.43,4200.0,21.2553,21.2553,21.2458,21.2458,4200.0
2009-09-16 12:50:00,22.42,22.45,22.4,22.43,6400.0,21.2364,21.2648,21.2174,21.2458,6400.0
2009-09-16 12:55:00,22.43,22.47,22.41,22.45,5800.0,21.2458,21.2837,21.2269,21.2648,5800.0
2009-09-16 13:00:00,22.47,22.5,22.47,22.49,3600.0,21.2837,21.3121,21.2837,21.3027,3600.0
2009-09-16 13:05:00,22.5,22.5,22.49,22.49,7000.0,21.3121,21.3121,21.3027,21.3027,7000.0
2009-09-16 13:10:00,22.48,22.49,22.47,22.48,8200.0,21.2932,21.3027,21.2837,21.2932,8200.0
2009-09-16 13:15:00,22.5,22.51,22.5,22.5,13600.0,21.3121,21.3216,21.3121,21.3121,13600.0
2009-09-16 13:20:00,22.52,22.53,22.5,22.52,7200.0,21.3311,21.3405,21.3121,21.3311,7200.0
2009-09-16 13:25:00,22.52,22.53,22.51,22.51,1200.0,21.3311,21.3405,21.3216,21.3216,1200.0
2009-09-16 13:30:00,22.51,22.52,22.5,22.5,6200.0,21.3216,21.3311,21.3121,21.3121,6200.0
2009-09-16 13:35:00,22.48,22.5,22.47,22.48,4800.0,21.2932,21.3121,21.2837,21.2932,4800.0
2009-09-16 13:40:00,22.51,22.52,22.5,22.5,6200.0,21.3216,21.3311,21.3121,21.3121,6200.0
2009-09-16 13:45:00,22.5,22.52,22.49,22.49,6200.0,21.3121,21.3311,21.3027,21.3027,6200.0
2009-09-16 13:50:00,22.51,22.53,22.5,22.51,2400.0,21.3216,21.3405,21.3121,21.3216,2400.0
2009-09-16 13:55:00,22.52,22.55,22.52,22.55,4000.0,21.3311,21.3595,21.3311,21.3595,4000.0
2009-09-16 14:00:00,22.54,22.58,22.54,22.58,5000.0,21.35,21.3879,21.35,21.3879,5000.0
2009-09-16 14:05:00,22.59,22.6,22.57,22.57,5800.0,21.3974,21.4068,21.3784,21.3784,5800.0
2009-09-16 14:10:00,22.57,22.57,22.55,22.55,4000.0,21.3784,21.3784,21.3595,21.3595,4000.0
2009-09-16 14:15:00,22.56,22.57,22.56,22.56,5400.0,21.369,21.3784,21.369,21.369,5400.0
2009-09-16 14:20:00,22.56,22.57,22.55,22.57,2200.0,21.369,21.3784,21.3595,21.3784,2200.0
2009-09-16 14:25:00,22.56,22.57,22.55,22.57,5200.0,21.369,21.3784,21.3595,21.3784,5200.0
2009-09-16 14:30:00,22.57,22.59,22.56,22.57,6200.0,21.3784,21.3974,21.369,21.3784,6200.0
2009-09-16 14:35:00,22.58,22.6,22.58,22.59,1800.0,21.3879,21.4068,21.3879,21.3974,1800.0
2009-09-16 14:40:00,22.59,22.61,22.58,22.6,6600.0,21.3974,21.4163,21.3879,21.4068,6600.0
2009-09-16 14:45:00,22.58,22.58,22.56,22.57,5200.0,21.3879,21.3879,21.369,21.3784,5200.0
2009-09-16 14:50:00,22.57,22.6,22.57,22.58,7200.0,21.3784,21.4068,21.3784,21.3879,7200.0
2009-09-16 14:55:00,22.6,22.61,22.57,22.57,6200.0,21.4068,21.4163,21.3784,21.3784,6200.0
2009-09-16 15:00:00,22.55,22.59,22.54,22.58,7600.0,21.3595,21.3974,21.35,21.3879,7600.0
2009-09-16 15:05:00,22.58,22.58,22.57,22.57,10000.0,21.3879,21.3879,21.3784,21.3784,10000.0
2009-09-16 15:10:00,22.57,22.58,22.54,22.54,10200.0,21.3784,21.3879,21.35,21.35,10200.0
2009-09-16 15:15:00,22.55,22.61,22.54,22.61,30800.0,21.3595,21.4163,21.35,21.4163,30800.0
2009-09-16 15:20:00,22.61,22.63,22.59,22.6,23800.0,21.4163,21.4353,21.3974,21.4068,23800.0
2009-09-16 15:25:00,22.6,22.65,22.6,22.61,38600.0,21.4068,21.4542,21.4068,21.4163,38600.0
2009-09-16 15:30:00,22.61,22.63,22.58,22.59,19200.0,21.4163,21.4353,21.3879,21.3974,19200.0
2009-09-16 15:35:00,22.58,22.6,22.58,22.59,6000.0,21.3879,21.4068,21.3879,21.3974,6000.0
2009-09-16 15:40:00,22.6,22.61,22.59,22.61,14000.0,21.4068,21.4163,21.3974,21.4163,14000.0
2009-09-16 15:45:00,22.61,22.66,22.6,22.65,12000.0,21.4163,21.4637,21.4068,21.4542,12000.0
2009-09-16 15:50:00,22.65,22.66,22.64,22.65,22000.0,21.4542,21.4637,21.4447,21.4542,22000.0
2009-09-16 15:55:00,22.65,22.7,22.65,22.69,98400.0,21.4542,21.5016,21.4542,21.4921,98400.0
2009-09-17 09:30:00,22.67,22.67,22.51,22.58,3400.0,21.4732,21.4732,21.3216,21.3879,3400.0
2009-09-17 09:35:00,22.66,22.75,22.66,22.75,5600.0,21.4637,21.5489,21.4637,21.5489,5600.0
2009-09-17 09:40:00,22.81,22.81,22.7,22.73,5000.0,21.6058,21.6058,21.5016,21.53,5000.0
2009-09-17 09:45:00,22.75,22.82,22.75,22.79,6800.0,21.5489,21.6152,21.5489,21.5868,6800.0
2009-09-17 09:50:00,22.82,22.89,22.8,22.89,7400.0,21.6152,21.6815,21.5963,21.6815,7400.0
2009-09-17 09:55:00,22.88,22.92,22.83,22.89,13200.0,21.6721,21.71,21.6247,21.6815,13200.0
2009-09-17 10:00:00,22.89,22.93,22.84,22.9,12600.0,21.6815,21.7194,21.6342,21.691,12600.0
2009-09-17 10:05:00,22.9,22.94,22.89,22.93,6600.0,21.691,21.7289,21.6815,21.7194,6600.0
2009-09-17 10:10:00,22.93,22.96,22.92,22.95,8400.0,21.7194,21.7478,21.71,21.7384,8400.0
2009-09-17 10:15:00,22.95,22.97,22.91,22.93,7200.0,21.7384,21.7573,21.7005,21.7194,7200.0
2009-09-17 10:20:00,22.9,22.9,22.83,22.83,8000.0,21.691,21.691,21.6247,21.6247,8000.0
2009-09-17 10:25:00,22.82,22.82,22.74,22.8,8800.0,21.6152,21.6152,21.5395,21.5963,8800.0
2009-09-17 10:30:00,22.82,22.82,22.76,22.8,8000.0,21.6152,21.6152,21.5584,21.5963,8000.0
2009-09-17 10:35:00,22.8,22.83,22.8,22.83,2600.0,21.5963,21.6247,21.5963,21.6247,2600.0
2009-09-17 10:40:00,22.83,22.85,22.83,22.83,3000.0,21.6247,21.6437,21.6247,21.6247,3000.0
2009-09-17 10:45:00,22.85,22.87,22.85,22.86,1800.0,21.6437,21.6626,21.6437,21.6531,1800.0
2009-09-17 10:50:00,22.85,22.88,22.85,22.87,3200.0,21.6437,21.6721,21.6437,21.6626,3200.0
2009-09-17 10:55:00,22.88,22.88,22.85,22.86,3600.0,21.6721,21.6721,21.6437,21.6531,3600.0
2009-09-17 11:00:00,22.86,22.87,22.85,22.86,3600.0,21.6531,21.6626,21.6437,21.6531,3600.0
2009-09-17 11:05:00,22.86,22.86,22.84,22.85,2400.0,21.6531,21.6531,21.6342,21.6437,2400.0
2009-09-17 11:10:00,22.85,22.86,22.83,22.85,2800.0,21.6437,21.6531,21.6247,21.6437,2800.0
2009-09-17 11:15:00,22.85,22.85,22.83,22.84,4000.0,21.6437,21.6437,21.6247,21.6342,4000.0
2009-09-17 11:20:00,22.85,22.85,22.84,22.84,1600.0,21.6437,21.6437,21.6342,21.6342,1600.0
2009-09-17 11:25:00,22.85,22.86,22.84,22.86,5200.0,21.6437,21.6531,21.6342,21.6531,5200.0
2009-09-17 11:30:00,22.86,22.86,22.84,22.85,3800.0,21.6531,21.6531,21.6342,21.6437,3800.0
2009-09-17 11:35:00,22.84,22.86,22.84,22.85,3000.0,21.6342,21.6531,21.6342,21.6437,3000.0
2009-09-17 11:40:00,22.85,22.86,22.84,22.86,5200.0,21.6437,21.6531,21.6342,21.6531,5200.0
2009-09-17 11:45:00,22.86,22.86,22.84,22.85,8200.0,21.6531,21.6531,21.6342,21.6437,8200.0
2009-09-17 11:50:00,22.84,22.85,22.82,22.83,4800.0,21.6342,21.6437,21.6152,21.6247,4800.0
2009-09-17 11:55:00,22.83,22.85,22.82,22.84,2600.0,21.6247,21.6437,21.6152,21.6342,2600.0
2009-09-17 12:00:00,22.85,22.85,22.8,22.8,2400.0,21.6437,21.6437,21.5963,21.5963,2400.0
2009-09-17 12:05:00,22.8,22.85,22.8,22.85,3600.0,21.5963,21.6437,21.5963,21.6437,3600.0
2009-09-17 12:10:00,22.83,22.83,22.75,22.79,7400.0,21.6247,21.6247,21.5489,21.5868,7400.0
2009-09-17 12:15:00,22.81,22.82,22.79,22.8,7400.0,21.6058,21.6152,21.5868,21.5963,7400.0
2009-09-17 12:20:00,22.79,22.85,22.76,22.83,8000.0,21.5868,21.6437,21.5584,21.6247,8000.0
2009-09-17 12:25:00,22.84,22.85,22.84,22.84,3600.0,21.6342,21.6437,21.6342,21.6342,3600.0
2009-09-17 12:30:00,22.83,22.83,22.81,22.81,1400.0,21.6247,21.6247,21.6058,21.6058,1400.0
2009-09-17 12:35:00,22.81,22.81,22.79,22.79,1400.0,21.6058,21.6058,21.5868,21.5868,1400.0
2009-09-17 12:40:00,22.79,22.8,22.78,22.79,6400.0,21.5868,21.5963,21.5773,21.5868,6400.0
2009-09-17 12:45:00,22.78,22.78,22.73,22.75,6400.0,21.5773,21.5773,21.53,21.5489,6400.0
2009-09-17 12:50:00,22.76,22.79,22.76,22.78,1600.0,21.5584,21.5868,21.5584,21.5773,1600.0
2009-09-17 12:55:00,22.78,22.78,22.74,22.75,1800.0,21.5773,21.5773,21.5395,21.5489,1800.0
2009-09-17 13:00:00,22.73,22.76,22.73,22.74,2800.0,21.53,21.5584,21.53,21.5395,2800.0
2009-09-17 13:05:00,22.75,22.77,22.74,22.77,4200.0,21.5489,21.5679,21.5395,21.5679,4200.0
2009-09-17 13:10:00,22.78,22.8,22.77,22.77,2200.0,21.5773,21.5963,21.5679,21.5679,2200.0
2009-09-17 13:15:00,22.76,22.77,22.75,22.76,1600.0,21.5584,21.5679,21.5489,21.5584,1600.0
2009-09-17 13:20:00,22.75,22.75,22.73,22.75,1600.0,21.5489,21.5489,21.53,21.5489,1600.0
2009-09-17 13:25:00,22.75,22.75,22.72,22.75,2600.0,21.5489,21.5489,21.5205,21.5489,2600.0
2009-09-17 13:30:00,22.74,22.78,22.74,22.78,1800.0,21.5395,21.5773,21.5395,21.5773,1800.0
2009-09-17 13:35:00,22.77,22.77,22.73,22.74,2800.0,21.5679,21.5679,21.53,21.5395,2800.0
2009-09-17 13:40:00,22.74,22.75,22.72,22.73,3200.0,21.5395,21.5489,21.5205,21.53,3200.0
2009-09-17 13:45:00,22.74,22.75,22.74,22.75,1000.0,21.5395,21.5489,21.5395,21.5489,1000.0
2009-09-17 13:50:00,22.75,22.75,22.72,22.72,3600.0,21.5489,21.5489,21.5205,21.5205,3600.0
2009-09-17 13:55:00,22.73,22.74,22.73,22.74,3200.0,21.53,21.5395,21.53,21.5395,3200.0
2009-09-17 14:00:00,22.73,22.73,22.71,22.72,4800.0,21.53,21.53,21.511,21.5205,4800.0
2009-09-17 14:05:00,22.73,22.73,22.73,22.73,800.0,21.53,21.53,21.53,21.53,800.0
2009-09-17 14:10:00,22.73,22.73,22.71,22.73,8600.0,21.53,21.53,21.511,21.53,8600.0
2009-09-17 14:15:00,22.71,22.71,22.69,22.69,2000.0,21.511,21.511,21.4921,21.4921,2000.0
2009-09-17 14:20:00,22.68,22.7,22.68,22.7,2200.0,21.4826,21.5016,21.4826,21.5016,2200.0
2009-09-17 14:25:00,22.68,22.72,22.68,22.72,3600.0,21.4826,21.5205,21.4826,21.5205,3600.0
2009-09-17 14:30:00,22.73,22.74,22.73,22.73,1000.0,21.53,21.5395,21.53,21.53,1000.0
2009-09-17 14:35:00,22.73,22.73,22.68,22.69,2200.0,21.53,21.53,21.4826,21.4921,2200.0
2009-09-17 14:40:00,22.68,22.71,22.68,22.71,1600.0,21.4826,21.511,21.4826,21.511,1600.0
2009-09-17 14:45:00,22.72,22.73,22.71,22.73,3200.0,21.5205,21.53,21.511,21.53,3200.0
2009-09-17 14:50:00,22.74,22.75,22.72,22.75,7000.0,21.5395,21.5489,21.5205,21.5489,7000.0
2009-09-17 14:55:00,22.73,22.75,22.73,22.75,4600.0,21.53,21.5489,21.53,21.5489,4600.0
2009-09-17 15:00:00,22.75,22.77,22.73,22.76,6600.0,21.5489,21.5679,21.53,21.5584,6600.0
2009-09-17 15:05:00,22.75,22.76,22.75,22.75,22800.0,21.5489,21.5584,21.5489,21.5489,22800.0
2009-09-17 15:10:00,22.75,22.76,22.75,22.75,7200.0,21.5489,21.5584,21.5489,21.5489,7200.0
2009-09-17 15:15:00,22.75,22.75,22.72,22.73,6800.0,21.5489,21.5489,21.5205,21.53,6800.0
2009-09-17 15:20:00,22.73,22.77,22.73,22.75,13400.0,21.53,21.5679,21.53,21.5489,13400.0
2009-09-17 15:25:00,22.75,22.76,22.75,22.75,5000.0,21.5489,21.5584,21.5489,21.5489,5000.0
2009-09-17 15:30:00,22.75,22.79,22.75,22.78,5800.0,21.5489,21.5868,21.5489,21.5773,5800.0
2009-09-17 15:35:00,22.76,22.78,22.76,22.77,16600.0,21.5584,21.5773,21.5584,21.5679,16600.0
2009-09-17 15:40:00,22.78,22.78,22.75,22.78,16400.0,21.5773,21.5773,21.5489,21.5773,16400.0
2009-09-17 15:45:00,22.78,22.8,22.77,22.79,14400.0,21.5773,21.5963,21.5679,21.5868,14400.0
2009-09-17 15:50:00,22.79,22.79,22.75,22.75,15800.0,21.5868,21.5868,21.5489,21.5489,15800.0
2009-09-17 15:55:00,22.77,22.82,22.75,22.8,44800.0,21.5679,21.6152,21.5489,21.5963,44800.0
2009-09-18 09:30:00,22.82,22.9,22.82,22.89,1000.0,21.6152,21.691,21.6152,21.6815,1000.0
2009-09-18 09:35:00,22.54,22.86,22.54,22.78,156400.0,21.35,21.6531,21.35,21.5773,156400.0
2009-09-18 09:40:00,22.75,22.8,22.75,22.79,4200.0,21.5489,21.5963,21.5489,21.5868,4200.0
2009-09-18 09:45:00,22.8,22.86,22.79,22.86,7800.0,21.5963,21.6531,21.5868,21.6531,7800.0
2009-09-18 09:50:00,22.85,22.89,22.83,22.88,15600.0,21.6437,21.6815,21.6247,21.6721,15600.0
2009-09-18 09:55:00,22.86,22.9,22.84,22.88,15400.0,21.6531,21.691,21.6342,21.6721,15400.0
2009-09-18 10:00:00,22.87,22.88,22.82,22.86,19600.0,21.6626,21.6721,21.6152,21.6531,19600.0
2009-09-18 10:05:00,22.86,22.86,22.78,22.8,22200.0,21.6531,21.6531,21.5773,21.5963,22200.0
2009-09-18 10:10:00,22.81,22.89,22.81,22.83,37400.0,21.6058,21.6815,21.6058,21.6247,37400.0
2009-09-18 10:15:00,22.83,22.88,22.82,22.85,8400.0,21.6247,21.6721,21.6152,21.6437,8400.0
2009-09-18 10:20:00,22.85,22.88,22.85,22.85,9400.0,21.6437,21.6721,21.6437,21.6437,9400.0
2009-09-18 10:25:00,22.85,22.89,22.83,22.83,10400.0,21.6437,21.6815,21.6247,21.6247,10400.0
2009-09-18 10:30:00,22.82,22.92,22.82,22.92,6000.0,21.6152,21.71,21.6152,21.71,6000.0
2009-09-18 10:35:00,22.92,22.93,22.91,22.91,1200.0,21.71,21.7194,21.7005,21.7005,1200.0
2009-09-18 10:40:00,22.9,22.93,22.9,22.91,10600.0,21.691,21.7194,21.691,21.7005,10600.0
2009-09-18 10:45:00,22.91,22.91,22.86,22.86,3000.0,21.7005,21.7005,21.6531,21.6531,3000.0
2009-09-18 10:50:00,22.86,22.86,22.86,22.86,1000.0,21.6531,21.6531,21.6531,21.6531,1000.0
2009-09-18 10:55:00,22.87,22.87,22.85,22.87,4600.0,21.6626,21.6626,21.6437,21.6626,4600.0
2009-09-18 11:00:00,22.88,23.0,22.88,22.99,71200.0,21.6721,21.7857,21.6721,21.7763,71200.0
2009-09-18 11:05:00,22.98,23.0,22.96,23.0,20600.0,21.7668,21.7857,21.7478,21.7857,20600.0
2009-09-18 11:10:00,23.0,23.0,22.95,22.96,26000.0,21.7857,21.7857,21.7384,21.7478,26000.0
2009-09-18 11:15:00,22.95,23.0,22.95,22.98,21600.0,21.7384,21.7857,21.7384,21.7668,21600.0
2009-09-18 11:20:00,22.98,23.0,22.98,22.99,4600.0,21.7668,21.7857,21.7668,21.7763,4600.0
2009-09-18 11:25:00,22.97,23.0,22.96,22.98,12800.0,21.7573,21.7857,21.7478,21.7668,12800.0
2009-09-18 11:30:00,22.98,23.0,22.96,22.97,21800.0,21.7668,21.7857,21.7478,21.7573,21800.0
2009-09-18 11:35:00,22.97,23.02,22.96,23.02,21600.0,21.7573,21.8047,21.7478,21.8047,21600.0
2009-09-18 11:40:00,23.0,23.0,22.98,22.98,13200.0,21.7857,21.7857,21.7668,21.7668,13200.0
2009-09-18 11:45:00,22.97,22.99,22.97,22.98,9200.0,21.7573,21.7763,21.7573,21.7668,9200.0
2009-09-18 11:50:00,22.98,23.0,22.95,22.98,22400.0,21.7668,21.7857,21.7384,21.7668,22400.0
2009-09-18 11:55:00,22.98,23.0,22.98,22.98,10800.0,21.7668,21.7857,21.7668,21.7668,10800.0
2009-09-18 12:00:00,22.98,23.0,22.95,22.98,30000.0,21.7668,21.7857,21.7384,21.7668,30000.0
2009-09-18 12:05:00,22.98,23.0,22.98,23.0,12200.0,21.7668,21.7857,21.7668,21.7857,12200.0
2009-09-18 12:10:00,23.0,23.0,22.98,22.98,12600.0,21.7857,21.7857,21.7668,21.7668,12600.0
2009-09-18 12:15:00,22.97,23.01,22.97,23.0,16000.0,21.7573,21.7952,21.7573,21.7857,16000.0
2009-09-18 12:20:00,23.0,23.0,22.99,22.99,2600.0,21.7857,21.7857,21.7763,21.7763,2600.0
2009-09-18 12:25:00,23.0,23.0,22.98,23.0,7800.0,21.7857,21.7857,21.7668,21.7857,7800.0
2009-09-18 12:30:00,23.0,23.0,22.99,23.0,4400.0,21.7857,21.7857,21.7763,21.7857,4400.0
2009-09-18 12:35:00,23.0,23.0,23.0,23.0,1200.0,21.7857,21.7857,21.7857,21.7857,1200.0
2009-09-18 12:40:00,23.0,23.01,23.0,23.01,2000.0,21.7857,21.7952,21.7857,21.7952,2000.0
2009-09-18 12:45:00,23.01,23.04,23.0,23.0,3000.0,21.7952,21.8236,21.7857,21.7857,3000.0
2009-09-18 12:50:00,23.0,23.0,22.98,23.0,6200.0,21.7857,21.7857,21.7668,21.7857,6200.0
2009-09-18 12:55:00,22.99,23.03,22.99,23.01,3200.0,21.7763,21.8141,21.7763,21.7952,3200.0
2009-09-18 13:00:00,23.01,23.03,23.0,23.0,3000.0,21.7952,21.8141,21.7857,21.7857,3000.0
2009-09-18 13:05:00,22.99,23.0,22.99,23.0,1000.0,21.7763,21.7857,21.7763,21.7857,1000.0
2009-09-18 13:10:00,23.0,23.0,22.99,22.99,2000.0,21.7857,21.7857,21.7763,21.7763,2000.0
2009-09-18 13:15:00,22.99,22.99,22.98,22.99,5800.0,21.7763,21.7763,21.7668,21.7763,5800.0
2009-09-18 13:20:00,22.98,23.0,22.97,23.0,13800.0,21.7668,21.7857,21.7573,21.7857,13800.0
2009-09-18 13:25:00,23.02,23.02,23.02,23.02,400.0,21.8047,21.8047,21.8047,21.8047,400.0
2009-09-18 13:30:00,23.0,23.0,23.0,23.0,2600.0,21.7857,21.7857,21.7857,21.7857,2600.0
2009-09-18 13:35:00,23.0,23.02,23.0,23.02,2600.0,21.7857,21.8047,21.7857,21.8047,2600.0
2009-09-18 13:40:00,23.0,23.02,23.0,23.0,4600.0,21.7857,21.8047,21.7857,21.7857,4600.0
2009-09-18 13:45:00,22.99,23.0,22.98,23.0,9600.0,21.7763,21.7857,21.7668,21.7857,9600.0
2009-09-18 13:50:00,22.99,22.99,22.98,22.98,2800.0,21.7763,21.7763,21.7668,21.7668,2800.0
2009-09-18 13:55:00,22.98,22.99,22.98,22.99,4200.0,21.7668,21.7763,21.7668,21.7763,4200.0
2009-09-18 14:00:00,22.98,22.99,22.98,22.99,1600.0,21.7668,21.7763,21.7668,21.7763,1600.0
2009-09-18 14:05:00,22.98,22.98,22.97,22.97,1000.0,21.7668,21.7668,21.7573,21.7573,1000.0
2009-09-18 14:10:00,22.97,23.0,22.97,23.0,9000.0,21.7573,21.7857,21.7573,21.7857,9000.0
2009-09-18 14:15:00,23.0,23.0,22.98,22.99,6800.0,21.7857,21.7857,21.7668,21.7763,6800.0
2009-09-18 14:20:00,22.99,22.99,22.95,22.95,32600.0,21.7763,21.7763,21.7384,21.7384,32600.0
2009-09-18 14:25:00,22.95,22.95,22.94,22.94,5000.0,21.7384,21.7384,21.7289,21.7289,5000.0
2009-09-18 14:30:00,22.93,22.94,22.91,22.92,4200.0,21.7194,21.7289,21.7005,21.71,4200.0
2009-09-18 14:35:00,22.91,22.91,22.91,22.91,3200.0,21.7005,21.7005,21.7005,21.7005,3200.0
2009-09-18 14:40:00,22.91,22.92,22.89,22.89,8600.0,21.7005,21.71,21.6815,21.6815,8600.0
2009-09-18 14:45:00,22.9,22.9,22.9,22.9,2000.0,21.691,21.691,21.691,21.691,2000.0
2009-09-18 14:50:00,22.9,22.9,22.88,22.88,3400.0,21.691,21.691,21.6721,21.6721,3400.0
2009-09-18 14:55:00,22.88,22.89,22.86,22.88,5800.0,21.6721,21.6815,21.6531,21.6721,5800.0
2009-09-18 15:00:00,22.87,22.88,22.86,22.87,7400.0,21.6626,21.6721,21.6531,21.6626,7400.0
2009-09-18 15:05:00,22.88,22.88,22.86,22.86,8800.0,21.6721,21.6721,21.6531,21.6531,8800.0
2009-09-18 15:10:00,22.86,22.88,22.86,22.87,3800.0,21.6531,21.6721,21.6531,21.6626,3800.0
2009-09-18 15:15:00,22.87,22.87,22.86,22.86,4800.0,21.6626,21.6626,21.6531,21.6531,4800.0
2009-09-18 15:20:00,22.86,22.86,22.82,22.83,33400.0,21.6531,21.6531,21.6152,21.6247,33400.0
2009-09-18 15:25:00,22.83,22.83,22.81,22.82,13200.0,21.6247,21.6247,21.6058,21.6152,13200.0
2009-09-18 15:30:00,22.82,22.83,22.82,22.83,10800.0,21.6152,21.6247,21.6152,21.6247,10800.0
2009-09-18 15:35:00,22.83,22.83,22.8,22.8,20600.0,21.6247,21.6247,21.5963,21.5963,20600.0
2009-09-18 15:40:00,22.8,22.81,22.78,22.8,16000.0,21.5963,21.6058,21.5773,21.5963,16000.0
2009-09-18 15:45:00,22.8,22.81,22.75,22.75,30000.0,21.5963,21.6058,21.5489,21.5489,30000.0
2009-09-18 15:50:00,22.75,22.75,22.7,22.71,58000.0,21.5489,21.5489,21.5016,21.511,58000.0
2009-09-18 15:55:00,22.71,22.76,22.71,22.74,53800.0,21.511,21.5584,21.511,21.5395,53800.0
2009-09-21 09:30:00,22.59,22.66,22.54,22.66,6800.0,21.3974,21.4637,21.35,21.4637,6800.0
2009-09-21 09:35:00,22.63,22.66,22.61,22.66,7800.0,21.4353,21.4637,21.4163,21.4637,7800.0
2009-09-21 09:40:00,22.67,22.68,22.66,22.67,3800.0,21.4732,21.4826,21.4637,21.4732,3800.0
2009-09-21 09:45:00,22.67,22.69,22.66,22.66,4000.0,21.4732,21.4921,21.4637,21.4637,4000.0
2009-09-21 09:50:00,22.68,22.68,22.64,22.65,4200.0,21.4826,21.4826,21.4447,21.4542,4200.0
2009-09-21 09:55:00,22.67,22.67,22.61,22.63,9600.0,21.4732,21.4732,21.4163,21.4353,9600.0
2009-09-21 10:00:00,22.63,22.71,22.61,22.7,5400.0,21.4353,21.511,21.4163,21.5016,5400.0
2009-09-21 10:05:00,22.71,22.75,22.71,22.75,3600.0,21.511,21.5489,21.511,21.5489,3600.0
2009-09-21 10:10:00,22.76,22.8,22.75,22.78,5800.0,21.5584,21.5963,21.5489,21.5773,5800.0
2009-09-21 10:15:00,22.77,22.8,22.77,22.79,9600.0,21.5679,21.5963,21.5679,21.5868,9600.0
2009-09-21 10:20:00,22.78,22.86,22.78,22.83,5000.0,21.5773,21.6531,21.5773,21.6247,5000.0
2009-09-21 10:25:00,22.84,22.86,22.81,22.82,4400.0,21.6342,21.6531,21.6058,21.6152,4400.0
2009-09-21 10:30:00,22.81,22.81,22.78,22.78,1800.0,21.6058,21.6058,21.5773,21.5773,1800.0
2009-09-21 10:35:00,22.78,22.78,22.77,22.78,2400.0,21.5773,21.5773,21.5679,21.5773,2400.0
2009-09-21 10:40:00,22.78,22.84,22.78,22.84,5800.0,21.5773,21.6342,21.5773,21.6342,5800.0
2009-09-21 10:45:00,22.82,22.88,22.82,22.88,9000.0,21.6152,21.6721,21.6152,21.6721,9000.0
2009-09-21 10:50:00,22.86,22.86,22.85,22.85,3800.0,21.6531,21.6531,21.6437,21.6437,3800.0
2009-09-21 10:55:00,22.85,22.85,22.84,22.85,1000.0,21.6437,21.6437,21.6342,21.6437,1000.0
2009-09-21 11:00:00,22.84,22.84,22.8,22.8,2600.0,21.6342,21.6342,21.5963,21.5963,2600.0
2009-09-21 11:05:00,22.79,22.83,22.77,22.83,3800.0,21.5868,21.6247,21.5679,21.6247,3800.0
2009-09-21 11:10:00,22.84,22.84,22.82,22.82,1600.0,21.6342,21.6342,21.6152,21.6152,1600.0
2009-09-21 11:15:00,22.82,22.82,22.81,22.81,400.0,21.6152,21.6152,21.6058,21.6058,400.0
2009-09-21 11:20:00,22.82,22.82,22.81,22.82,1800.0,21.6152,21.6152,21.6058,21.6152,1800.0
2009-09-21 11:25:00,22.83,22.85,22.83,22.84,800.0,21.6247,21.6437,21.6247,21.6342,800.0
2009-09-21 11:30:00,22.85,22.89,22.85,22.89,5600.0,21.6437,21.6815,21.6437,21.6815,5600.0
2009-09-21 11:35:00,22.88,22.9,22.86,22.9,2800.0,21.6721,21.691,21.6531,21.691,2800.0
2009-09-21 11:40:00,22.88,22.88,22.85,22.85,2000.0,21.6721,21.6721,21.6437,21.6437,2000.0
2009-09-21 11:45:00,22.84,22.84,22.8,22.8,1200.0,21.6342,21.6342,21.5963,21.5963,1200.0
2009-09-21 11:50:00,22.82,22.82,22.81,22.81,1200.0,21.6152,21.6152,21.6058,21.6058,1200.0
2009-09-21 11:55:00,22.83,22.83,22.83,22.83,400.0,21.6247,21.6247,21.6247,21.6247,400.0
2009-09-21 12:00:00,22.81,22.81,22.81,22.81,200.0,21.6058,21.6058,21.6058,21.6058,200.0
2009-09-21 12:05:00,22.81,22.82,22.81,22.81,1200.0,21.6058,21.6152,21.6058,21.6058,1200.0
2009-09-21 12:10:00,22.81,22.81,22.79,22.81,2600.0,21.6058,21.6058,21.5868,21.6058,2600.0
2009-09-21 12:15:00,22.81,22.81,22.79,22.8,3200.0,21.6058,21.6058,21.5868,21.5963,3200.0
2009-09-21 12:20:00,22.79,22.81,22.79,22.81,4800.0,21.5868,21.6058,21.5868,21.6058,4800.0
2009-09-21 12:25:00,22.81,22.82,22.8,22.8,5400.0,21.6058,21.6152,21.5963,21.5963,5400.0
2009-09-21 12:30:00,22.8,22.8,22.77,22.77,3800.0,21.5963,21.5963,21.5679,21.5679,3800.0
2009-09-21 12:35:00,22.78,22.78,22.73,22.73,10600.0,21.5773,21.5773,21.53,21.53,10600.0
2009-09-21 12:40:00,22.74,22.75,22.74,22.74,2400.0,21.5395,21.5489,21.5395,21.5395,2400.0
2009-09-21 12:45:00,22.75,22.77,22.74,22.75,3600.0,21.5489,21.5679,21.5395,21.5489,3600.0
2009-09-21 12:50:00,22.74,22.74,22.73,22.74,2600.0,21.5395,21.5395,21.53,21.5395,2600.0
2009-09-21 12:55:00,22.74,22.74,22.72,22.72,2000.0,21.5395,21.5395,21.5205,21.5205,2000.0
2009-09-21 13:00:00,22.73,22.74,22.73,22.74,4200.0,21.53,21.5395,21.53,21.5395,4200.0
2009-09-21 13:05:00,22.73,22.73,22.71,22.71,2800.0,21.53,21.53,21.511,21.511,2800.0
2009-09-21 13:10:00,22.7,22.71,22.7,22.71,2200.0,21.5016,21.511,21.5016,21.511,2200.0
2009-09-21 13:15:00,22.71,22.72,22.71,22.71,600.0,21.511,21.5205,21.511,21.511,600.0
2009-09-21 13:20:00,22.7,22.74,22.7,22.74,2200.0,21.5016,21.5395,21.5016,21.5395,2200.0
2009-09-21 13:25:00,22.74,22.77,22.74,22.77,2200.0,21.5395,21.5679,21.5395,21.5679,2200.0
2009-09-21 13:30:00,22.76,22.77,22.75,22.77,1400.0,21.5584,21.5679,21.5489,21.5679,1400.0
2009-09-21 13:35:00,22.77,22.79,22.77,22.78,5000.0,21.5679,21.5868,21.5679,21.5773,5000.0
2009-09-21 13:40:00,22.78,22.79,22.77,22.79,2200.0,21.5773,21.5868,21.5679,21.5868,2200.0
2009-09-21 13:45:00,22.79,22.8,22.78,22.8,3200.0,21.5868,21.5963,21.5773,21.5963,3200.0
2009-09-21 13:50:00,22.8,22.8,22.78,22.79,21200.0,21.5963,21.5963,21.5773,21.5868,21200.0
2009-09-21 13:55:00,22.8,22.81,22.79,22.79,2600.0,21.5963,21.6058,21.5868,21.5868,2600.0
2009-09-21 14:00:00,22.8,22.84,22.8,22.84,7200.0,21.5963,21.6342,21.5963,21.6342,7200.0
2009-09-21 14:05:00,22.84,22.84,22.79,22.8,7200.0,21.6342,21.6342,21.5868,21.5963,7200.0
2009-09-21 14:10:00,22.78,22.8,22.78,22.8,4200.0,21.5773,21.5963,21.5773,21.5963,4200.0
2009-09-21 14:15:00,22.79,22.8,22.79,22.79,3800.0,21.5868,21.5963,21.5868,21.5868,3800.0
2009-09-21 14:20:00,22.79,22.8,22.79,22.79,1600.0,21.5868,21.5963,21.5868,21.5868,1600.0
2009-09-21 14:25:00,22.79,22.8,22.78,22.79,5200.0,21.5868,21.5963,21.5773,21.5868,5200.0
2009-09-21 14:30:00,22.79,22.81,22.78,22.81,3400.0,21.5868,21.6058,21.5773,21.6058,3400.0
2009-09-21 14:35:00,22.8,22.81,22.78,22.79,4600.0,21.5963,21.6058,21.5773,21.5868,4600.0
2009-09-21 14:40:00,22.79,22.81,22.78,22.78,9000.0,21.5868,21.6058,21.5773,21.5773,9000.0
2009-09-21 14:45:00,22.8,22.82,22.8,22.81,3000.0,21.5963,21.6152,21.5963,21.6058,3000.0
2009-09-21 14:50:00,22.81,22.81,22.81,22.81,1400.0,21.6058,21.6058,21.6058,21.6058,1400.0
2009-09-21 14:55:00,22.81,22.83,22.81,22.82,7000.0,21.6058,21.6247,21.6058,21.6152,7000.0
2009-09-21 15:00:00,22.82,22.83,22.81,22.82,12600.0,21.6152,21.6247,21.6058,21.6152,12600.0
2009-09-21 15:05:00,22.82,22.83,22.81,22.82,6200.0,21.6152,21.6247,21.6058,21.6152,6200.0
2009-09-21 15:10:00,22.82,22.82,22.81,22.81,6600.0,21.6152,21.6152,21.6058,21.6058,6600.0
2009-09-21 15:15:00,22.82,22.88,22.82,22.88,16000.0,21.6152,21.6721,21.6152,21.6721,16000.0
2009-09-21 15:20:00,22.86,22.86,22.85,22.85,1800.0,21.6531,21.6531,21.6437,21.6437,1800.0
2009-09-21 15:25:00,22.85,22.85,22.82,22.82,6200.0,21.6437,21.6437,21.6152,21.6152,6200.0
2009-09-21 15:30:00,22.81,22.82,22.79,22.79,5600.0,21.6058,21.6152,21.5868,21.5868,5600.0
2009-09-21 15:35:00,22.79,22.82,22.79,22.82,6600.0,21.5868,21.6152,21.5868,21.6152,6600.0
2009-09-21 15:40:00,22.81,22.83,22.8,22.83,8600.0,21.6058,21.6247,21.5963,21.6247,8600.0
2009-09-21 15:45:00,22.83,22.83,22.81,22.83,14200.0,21.6247,21.6247,21.6058,21.6247,14200.0
2009-09-21 15:50:00,22.83,22.85,22.82,22.85,19200.0,21.6247,21.6437,21.6152,21.6437,19200.0
2009-09-21 15:55:00,22.85,22.88,22.84,22.84,29200.0,21.6437,21.6721,21.6342,21.6342,29200.0
2009-09-22 09:30:00,22.9,22.97,22.85,22.85,4000.0,21.691,21.7573,21.6437,21.6437,4000.0
2009-09-22 09:35:00,22.85,22.89,22.82,22.85,3800.0,21.6437,21.6815,21.6152,21.6437,3800.0
2009-09-22 09:40:00,22.85,22.85,22.79,22.79,4800.0,21.6437,21.6437,21.5868,21.5868,4800.0
2009-09-22 09:45:00,22.79,22.8,22.74,22.77,18800.0,21.5868,21.5963,21.5395,21.5679,18800.0
2009-09-22 09:50:00,22.77,22.84,22.75,22.84,5000.0,21.5679,21.6342,21.5489,21.6342,5000.0
2009-09-22 09:55:00,22.82,22.82,22.78,22.78,1400.0,21.6152,21.6152,21.5773,21.5773,1400.0
2009-09-22 10:00:00,22.77,22.77,22.73,22.76,3800.0,21.5679,21.5679,21.53,21.5584,3800.0
2009-09-22 10:05:00,22.75,22.92,22.75,22.92,17400.0,21.5489,21.71,21.5489,21.71,17400.0
2009-09-22 10:10:00,22.91,22.95,22.86,22.91,11000.0,21.7005,21.7384,21.6531,21.7005,11000.0
2009-09-22 10:15:00,22.95,22.99,22.94,22.97,21600.0,21.7384,21.7763,21.7289,21.7573,21600.0
2009-09-22 10:20:00,22.97,22.97,22.95,22.95,1800.0,21.7573,21.7573,21.7384,21.7384,1800.0
2009-09-22 10:25:00,22.95,22.96,22.93,22.93,2200.0,21.7384,21.7478,21.7194,21.7194,2200.0
2009-09-22 10:30:00,22.92,22.93,22.85,22.87,7800.0,21.71,21.7194,21.6437,21.6626,7800.0
2009-09-22 10:35:00,22.88,22.9,22.88,22.9,2000.0,21.6721,21.691,21.6721,21.691,2000.0
2009-09-22 10:40:00,22.9,22.9,22.88,22.89,1600.0,21.691,21.691,21.6721,21.6815,1600.0
2009-09-22 10:45:00,22.9,22.9,22.87,22.87,1400.0,21.691,21.691,21.6626,21.6626,1400.0
2009-09-22 10:50:00,22.87,22.87,22.86,22.86,1200.0,21.6626,21.6626,21.6531,21.6531,1200.0
2009-09-22 10:55:00,22.86,22.86,22.83,22.83,6200.0,21.6531,21.6531,21.6247,21.6247,6200.0
2009-09-22 11:00:00,22.83,22.84,22.82,22.82,1400.0,21.6247,21.6342,21.6152,21.6152,1400.0
2009-09-22 11:05:00,22.82,22.82,22.8,22.82,2200.0,21.6152,21.6152,21.5963,21.6152,2200.0
2009-09-22 11:10:00,22.82,22.84,22.82,22.84,800.0,21.6152,21.6342,21.6152,21.6342,800.0
2009-09-22 11:15:00,22.85,22.86,22.83,22.83,3000.0,21.6437,21.6531,21.6247,21.6247,3000.0
2009-09-22 11:20:00,22.83,22.83,22.82,22.82,1200.0,21.6247,21.6247,21.6152,21.6152,1200.0
2009-09-22 11:25:00,22.82,22.83,22.82,22.82,7200.0,21.6152,21.6247,21.6152,21.6152,7200.0
2009-09-22 11:30:00,22.82,22.83,22.82,22.82,6400.0,21.6152,21.6247,21.6152,21.6152,6400.0
2009-09-22 11:35:00,22.81,22.82,22.81,22.81,2400.0,21.6058,21.6152,21.6058,21.6058,2400.0
2009-09-22 11:40:00,22.8,22.82,22.8,22.81,2800.0,21.5963,21.6152,21.5963,21.6058,2800.0
2009-09-22 11:45:00,22.83,22.83,22.81,22.81,4400.0,21.6247,21.6247,21.6058,21.6058,4400.0
2009-09-22 11:50:00,22.81,22.83,22.81,22.83,6400.0,21.6058,21.6247,21.6058,21.6247,6400.0
2009-09-22 11:55:00,22.83,22.83,22.82,22.83,5000.0,21.6247,21.6247,21.6152,21.6247,5000.0
2009-09-22 12:00:00,22.83,22.93,22.83,22.91,12000.0,21.6247,21.7194,21.6247,21.7005,12000.0
2009-09-22 12:05:00,22.9,22.93,22.89,22.93,7600.0,21.691,21.7194,21.6815,21.7194,7600.0
2009-09-22 12:10:00,22.93,22.93,22.92,22.93,4600.0,21.7194,21.7194,21.71,21.7194,4600.0
2009-09-22 12:15:00,22.92,22.93,22.9,22.9,8400.0,21.71,21.7194,21.691,21.691,8400.0
2009-09-22 12:20:00,22.9,22.92,22.9,22.91,800.0,21.691,21.71,21.691,21.7005,800.0
2009-09-22 12:25:00,22.91,22.92,22.9,22.91,2400.0,21.7005,21.71,21.691,21.7005,2400.0
2009-09-22 12:30:00,22.92,22.95,22.92,22.95,3600.0,21.71,21.7384,21.71,21.7384,3600.0
2009-09-22 12:35:00,22.94,22.94,22.93,22.93,1200.0,21.7289,21.7289,21.7194,21.7194,1200.0
2009-09-22 12:40:00,22.93,22.93,22.92,22.93,2400.0,21.7194,21.7194,21.71,21.7194,2400.0
2009-09-22 12:45:00,22.92,22.92,22.89,22.9,5400.0,21.71,21.71,21.6815,21.691,5400.0
2009-09-22 12:50:00,22.95,22.95,22.93,22.93,600.0,21.7384,21.7384,21.7194,21.7194,600.0
2009-09-22 12:55:00,22.91,22.93,22.91,22.93,2200.0,21.7005,21.7194,21.7005,21.7194,2200.0
2009-09-22 13:00:00,22.92,22.93,22.9,22.91,8000.0,21.71,21.7194,21.691,21.7005,8000.0
2009-09-22 13:05:00,22.9,22.93,22.9,22.93,1400.0,21.691,21.7194,21.691,21.7194,1400.0
2009-09-22 13:10:00,22.93,22.93,22.88,22.9,5200.0,21.7194,21.7194,21.6721,21.691,5200.0
2009-09-22 13:15:00,22.89,22.89,22.87,22.89,3200.0,21.6815,21.6815,21.6626,21.6815,3200.0
2009-09-22 13:20:00,22.88,22.88,22.85,22.86,2800.0,21.6721,21.6721,21.6437,21.6531,2800.0
2009-09-22 13:25:00,22.86,22.86,22.86,22.86,400.0,21.6531,21.6531,21.6531,21.6531,400.0
2009-09-22 13:30:00,22.86,22.86,22.86,22.86,8400.0,21.6531,21.6531,21.6531,21.6531,8400.0
2009-09-22 13:35:00,22.86,22.88,22.86,22.87,14000.0,21.6531,21.6721,21.6531,21.6626,14000.0
2009-09-22 13:40:00,22.88,22.88,22.86,22.86,7800.0,21.6721,21.6721,21.6531,21.6531,7800.0
2009-09-22 13:45:00,22.86,22.86,22.85,22.85,9000.0,21.6531,21.6531,21.6437,21.6437,9000.0
2009-09-22 13:50:00,22.85,22.86,22.84,22.85,5400.0,21.6437,21.6531,21.6342,21.6437,5400.0
2009-09-22 13:55:00,22.85,22.86,22.85,22.85,1200.0,21.6437,21.6531,21.6437,21.6437,1200.0
2009-09-22 14:00:00,22.86,22.87,22.86,22.86,5200.0,21.6531,21.6626,21.6531,21.6531,5200.0
2009-09-22 14:05:00,22.87,22.87,22.86,22.87,1600.0,21.6626,21.6626,21.6531,21.6626,1600.0
2009-09-22 14:10:00,22.87,22.88,22.87,22.88,2800.0,21.6626,21.6721,21.6626,21.6721,2800.0
2009-09-22 14:15:00,22.89,22.89,22.88,22.88,600.0,21.6815,21.6815,21.6721,21.6721,600.0
2009-09-22 14:20:00,22.88,22.88,22.86,22.86,6600.0,21.6721,21.6721,21.6531,21.6531,6600.0
2009-09-22 14:25:00,22.86,22.88,22.86,22.87,2000.0,21.6531,21.6721,21.6531,21.6626,2000.0
2009-09-22 14:30:00,22.88,22.91,22.88,22.9,2600.0,21.6721,21.7005,21.6721,21.691,2600.0
2009-09-22 14:35:00,22.91,22.91,22.89,22.9,3400.0,21.7005,21.7005,21.6815,21.691,3400.0
2009-09-22 14:40:00,22.9,22.91,22.9,22.91,3000.0,21.691,21.7005,21.691,21.7005,3000.0
2009-09-22 14:45:00,22.91,22.91,22.9,22.9,5000.0,21.7005,21.7005,21.691,21.691,5000.0
2009-09-22 14:50:00,22.91,22.92,22.91,22.91,7200.0,21.7005,21.71,21.7005,21.7005,7200.0
2009-09-22 14:55:00,22.91,22.91,22.89,22.91,5000.0,21.7005,21.7005,21.6815,21.7005,5000.0
2009-09-22 15:00:00,22.91,22.91,22.87,22.89,6600.0,21.7005,21.7005,21.6626,21.6815,6600.0
2009-09-22 15:05:00,22.89,22.91,22.89,22.91,21400.0,21.6815,21.7005,21.6815,21.7005,21400.0
2009-09-22 15:10:00,22.92,22.92,22.9,22.91,3800.0,21.71,21.71,21.691,21.7005,3800.0
2009-09-22 15:15:00,22.92,22.93,22.91,22.93,4600.0,21.71,21.7194,21.7005,21.7194,4600.0
2009-09-22 15:20:00,22.93,22.93,22.92,22.93,4400.0,21.7194,21.7194,21.71,21.7194,4400.0
2009-09-22 15:25:00,22.92,22.93,22.9,22.91,8800.0,21.71,21.7194,21.691,21.7005,8800.0
2009-09-22 15:30:00,22.91,22.92,22.91,22.92,4200.0,21.7005,21.71,21.7005,21.71,4200.0
2009-09-22 15:35:00,22.92,22.93,22.92,22.92,7800.0,21.71,21.7194,21.71,21.71,7800.0
2009-09-22 15:40:00,22.92,22.93,22.89,22.89,13800.0,21.71,21.7194,21.6815,21.6815,13800.0
2009-09-22 15:45:00,22.88,22.9,22.88,22.89,14400.0,21.6721,21.691,21.6721,21.6815,14400.0
2009-09-22 15:50:00,22.89,22.9,22.86,22.89,22200.0,21.6815,21.691,21.6531,21.6815,22200.0
2009-09-22 15:55:00,22.88,22.91,22.87,22.9,55200.0,21.6721,21.7005,21.6626,21.691,55200.0
2009-09-23 09:30:00,22.9,22.93,22.85,22.85,4200.0,21.691,21.7194,21.6437,21.6437,4200.0
2009-09-23 09:35:00,22.85,22.92,22.8,22.91,4800.0,21.6437,21.71,21.5963,21.7005,4800.0
2009-09-23 09:40:00,22.9,22.9,22.83,22.88,4200.0,21.691,21.691,21.6247,21.6721,4200.0
2009-09-23 09:45:00,22.86,22.87,22.86,22.86,1800.0,21.6531,21.6626,21.6531,21.6531,1800.0
2009-09-23 09:50:00,22.87,22.88,22.85,22.86,5000.0,21.6626,21.6721,21.6437,21.6531,5000.0
2009-09-23 09:55:00,22.85,22.86,22.84,22.86,6000.0,21.6437,21.6531,21.6342,21.6531,6000.0
2009-09-23 10:00:00,22.86,22.88,22.86,22.88,2000.0,21.6531,21.6721,21.6531,21.6721,2000.0
2009-09-23 10:05:00,22.89,22.9,22.88,22.9,4600.0,21.6815,21.691,21.6721,21.691,4600.0
2009-09-23 10:10:00,22.91,22.94,22.91,22.93,6000.0,21.7005,21.7289,21.7005,21.7194,6000.0
2009-09-23 10:15:00,22.95,22.98,22.92,22.92,6400.0,21.7384,21.7668,21.71,21.71,6400.0
2009-09-23 10:20:00,22.93,22.93,22.88,22.9,15000.0,21.7194,21.7194,21.6721,21.691,15000.0
2009-09-23 10:25:00,22.91,22.92,22.9,22.9,6800.0,21.7005,21.71,21.691,21.691,6800.0
2009-09-23 10:30:00,22.89,22.92,22.89,22.9,7800.0,21.6815,21.71,21.6815,21.691,7800.0
2009-09-23 10:35:00,22.9,22.9,22.88,22.88,12200.0,21.691,21.691,21.6721,21.6721,12200.0
2009-09-23 10:40:00,22.88,22.9,22.85,22.88,31200.0,21.6721,21.691,21.6437,21.6721,31200.0
2009-09-23 10:45:00,22.89,22.91,22.88,22.91,2000.0,21.6815,21.7005,21.6721,21.7005,2000.0
2009-09-23 10:50:00,22.9,22.92,22.9,22.92,3200.0,21.691,21.71,21.691,21.71,3200.0
2009-09-23 10:55:00,22.95,22.97,22.95,22.97,4800.0,21.7384,21.7573,21.7384,21.7573,4800.0
2009-09-23 11:00:00,22.97,22.98,22.96,22.97,3800.0,21.7573,21.7668,21.7478,21.7573,3800.0
2009-09-23 11:05:00,22.97,22.97,22.96,22.96,1600.0,21.7573,21.7573,21.7478,21.7478,1600.0
2009-09-23 11:10:00,22.96,22.96,22.92,22.92,5400.0,21.7478,21.7478,21.71,21.71,5400.0
2009-09-23 11:15:00,22.91,22.94,22.91,22.92,1200.0,21.7005,21.7289,21.7005,21.71,1200.0
2009-09-23 11:20:00,22.93,22.97,22.93,22.97,5200.0,21.7194,21.7573,21.7194,21.7573,5200.0
2009-09-23 11:25:00,22.97,22.98,22.97,22.97,2400.0,21.7573,21.7668,21.7573,21.7573,2400.0
2009-09-23 11:30:00,22.98,23.0,22.98,22.99,3800.0,21.7668,21.7857,21.7668,21.7763,3800.0
2009-09-23 11:35:00,22.99,22.99,22.99,22.99,0.0,21.7763,21.7763,21.7763,21.7763,0.0
2009-09-23 11:40:00,22.98,22.99,22.96,22.97,3600.0,21.7668,21.7763,21.7478,21.7573,3600.0
2009-09-23 11:45:00,22.99,23.08,22.99,23.08,27000.0,21.7763,21.8615,21.7763,21.8615,27000.0
2009-09-23 11:50:00,23.08,23.1,23.06,23.08,5600.0,21.8615,21.8805,21.8426,21.8615,5600.0
2009-09-23 11:55:00,23.08,23.09,23.06,23.07,4400.0,21.8615,21.871,21.8426,21.852,4400.0
2009-09-23 12:00:00,23.08,23.08,23.07,23.08,3000.0,21.8615,21.8615,21.852,21.8615,3000.0
2009-09-23 12:05:00,23.09,23.11,23.09,23.11,5800.0,21.871,21.8899,21.871,21.8899,5800.0
2009-09-23 12:10:00,23.11,23.11,23.09,23.09,5000.0,21.8899,21.8899,21.871,21.871,5000.0
2009-09-23 12:15:00,23.08,23.08,23.07,23.07,800.0,21.8615,21.8615,21.852,21.852,800.0
2009-09-23 12:20:00,23.07,23.07,23.06,23.06,4200.0,21.852,21.852,21.8426,21.8426,4200.0
2009-09-23 12:25:00,23.06,23.1,23.06,23.1,5400.0,21.8426,21.8805,21.8426,21.8805,5400.0
2009-09-23 12:30:00,23.1,23.12,23.09,23.11,7800.0,21.8805,21.8994,21.871,21.8899,7800.0
2009-09-23 12:35:00,23.11,23.11,23.11,23.11,2200.0,21.8899,21.8899,21.8899,21.8899,2200.0
2009-09-23 12:40:00,23.1,23.1,23.09,23.09,1200.0,21.8805,21.8805,21.871,21.871,1200.0
2009-09-23 12:45:00,23.07,23.1,23.07,23.1,1800.0,21.852,21.8805,21.852,21.8805,1800.0
2009-09-23 12:50:00,23.1,23.11,23.09,23.09,4000.0,21.8805,21.8899,21.871,21.871,4000.0
2009-09-23 12:55:00,23.09,23.09,23.09,23.09,400.0,21.871,21.871,21.871,21.871,400.0
2009-09-23 13:00:00,23.1,23.1,23.06,23.09,5200.0,21.8805,21.8805,21.8426,21.871,5200.0
2009-09-23 13:05:00,23.09,23.09,23.09,23.09,4400.0,21.871,21.871,21.871,21.871,4400.0
2009-09-23 13:10:00,23.09,23.12,23.09,23.1,8600.0,21.871,21.8994,21.871,21.8805,8600.0
2009-09-23 13:15:00,23.11,23.13,23.1,23.13,6000.0,21.8899,21.9089,21.8805,21.9089,6000.0
2009-09-23 13:20:00,23.13,23.14,23.11,23.11,4400.0,21.9089,21.9183,21.8899,21.8899,4400.0
2009-09-23 13:25:00,23.13,23.15,23.12,23.13,8400.0,21.9089,21.9278,21.8994,21.9089,8400.0
2009-09-23 13:30:00,23.13,23.15,23.12,23.15,10600.0,21.9089,21.9278,21.8994,21.9278,10600.0
2009-09-23 13:35:00,23.15,23.18,23.14,23.18,7600.0,21.9278,21.9562,21.9183,21.9562,7600.0
2009-09-23 13:40:00,23.18,23.18,23.17,23.18,5000.0,21.9562,21.9562,21.9468,21.9562,5000.0
2009-09-23 13:45:00,23.18,23.18,23.17,23.17,7800.0,21.9562,21.9562,21.9468,21.9468,7800.0
2009-09-23 13:50:00,23.17,23.17,23.15,23.17,13000.0,21.9468,21.9468,21.9278,21.9468,13000.0
2009-09-23 13:55:00,23.18,23.18,23.17,23.18,7000.0,21.9562,21.9562,21.9468,21.9562,7000.0
2009-09-23 14:00:00,23.18,23.18,23.17,23.18,7400.0,21.9562,21.9562,21.9468,21.9562,7400.0
2009-09-23 14:05:00,23.18,23.18,23.17,23.17,2800.0,21.9562,21.9562,21.9468,21.9468,2800.0
2009-09-23 14:10:00,23.16,23.16,23.11,23.16,7200.0,21.9373,21.9373,21.8899,21.9373,7200.0
2009-09-23 14:15:00,23.15,23.23,23.14,23.18,7200.0,21.9278,22.0036,21.9183,21.9562,7200.0
2009-09-23 14:20:00,23.2,23.22,23.15,23.16,6400.0,21.9752,21.9941,21.9278,21.9373,6400.0
2009-09-23 14:25:00,23.16,23.2,23.06,23.2,25400.0,21.9373,21.9752,21.8426,21.9752,25400.0
2009-09-23 14:30:00,23.19,23.24,23.18,23.24,9600.0,21.9657,22.0131,21.9562,22.0131,9600.0
2009-09-23 14:35:00,23.24,23.27,23.24,23.25,9800.0,22.0131,22.0415,22.0131,22.0225,9800.0
2009-09-23 14:40:00,23.25,23.25,23.24,23.24,3800.0,22.0225,22.0225,22.0131,22.0131,3800.0
2009-09-23 14:45:00,23.24,23.24,23.22,23.23,4600.0,22.0131,22.0131,21.9941,22.0036,4600.0
2009-09-23 14:50:00,23.23,23.23,23.19,23.21,10200.0,22.0036,22.0036,21.9657,21.9846,10200.0
2009-09-23 14:55:00,23.21,23.21,23.13,23.13,9400.0,21.9846,21.9846,21.9089,21.9089,9400.0
2009-09-23 15:00:00,23.13,23.15,23.13,23.15,6400.0,21.9089,21.9278,21.9089,21.9278,6400.0
2009-09-23 15:05:00,23.15,23.18,23.13,23.16,7400.0,21.9278,21.9562,21.9089,21.9373,7400.0
2009-09-23 15:10:00,23.15,23.16,23.09,23.11,10200.0,21.9278,21.9373,21.871,21.8899,10200.0
2009-09-23 15:15:00,23.11,23.11,23.06,23.1,9200.0,21.8899,21.8899,21.8426,21.8805,9200.0
2009-09-23 15:20:00,23.1,23.1,23.04,23.05,9200.0,21.8805,21.8805,21.8236,21.8331,9200.0
2009-09-23 15:25:00,23.05,23.07,23.02,23.02,9600.0,21.8331,21.852,21.8047,21.8047,9600.0
2009-09-23 15:30:00,23.03,23.03,22.97,22.97,11000.0,21.8141,21.8141,21.7573,21.7573,11000.0
2009-09-23 15:35:00,22.98,23.03,22.98,23.02,15200.0,21.7668,21.8141,21.7668,21.8047,15200.0
2009-09-23 15:40:00,23.03,23.03,23.0,23.0,8200.0,21.8141,21.8141,21.7857,21.7857,8200.0
2009-09-23 15:45:00,23.0,23.02,22.97,22.99,12600.0,21.7857,21.8047,21.7573,21.7763,12600.0
2009-09-23 15:50:00,22.98,23.0,22.91,22.98,18000.0,21.7668,21.7857,21.7005,21.7668,18000.0
2009-09-23 15:55:00,22.96,22.96,22.89,22.9,44600.0,21.7478,21.7478,21.6815,21.691,44600.0
2009-09-24 09:30:00,22.91,23.02,22.79,22.94,5800.0,21.7005,21.8047,21.5868,21.7289,5800.0
2009-09-24 09:35:00,22.98,23.03,22.97,23.03,1800.0,21.7668,21.8141,21.7573,21.8141,1800.0
2009-09-24 09:40:00,23.03,23.07,22.98,23.0,3200.0,21.8141,21.852,21.7668,21.7857,3200.0
2009-09-24 09:45:00,23.0,23.04,22.94,23.04,5600.0,21.7857,21.8236,21.7289,21.8236,5600.0
2009-09-24 09:50:00,23.05,23.06,22.99,23.02,16200.0,21.8331,21.8426,21.7763,21.8047,16200.0
2009-09-24 09:55:00,23.03,23.07,23.03,23.07,2400.0,21.8141,21.852,21.8141,21.852,2400.0
2009-09-24 10:00:00,23.06,23.08,23.0,23.08,35200.0,21.8426,21.8615,21.7857,21.8615,35200.0
2009-09-24 10:05:00,23.07,23.07,22.85,22.85,6800.0,21.852,21.852,21.6437,21.6437,6800.0
2009-09-24 10:10:00,22.86,22.87,22.86,22.87,11800.0,21.6531,21.6626,21.6531,21.6626,11800.0
2009-09-24 10:15:00,22.81,22.85,22.75,22.77,7600.0,21.6058,21.6437,21.5489,21.5679,7600.0
2009-09-24 10:20:00,22.76,22.78,22.71,22.75,20200.0,21.5584,21.5773,21.511,21.5489,20200.0
2009-09-24 10:25:00,22.75,22.75,22.71,22.72,7800.0,21.5489,21.5489,21.511,21.5205,7800.0
2009-09-24 10:30:00,22.72,22.72,22.65,22.65,4600.0,21.5205,21.5205,21.4542,21.4542,4600.0
2009-09-24 10:35:00,22.65,22.66,22.62,22.63,13600.0,21.4542,21.4637,21.4258,21.4353,13600.0
2009-09-24 10:40:00,22.63,22.63,22.58,22.6,8600.0,21.4353,21.4353,21.3879,21.4068,8600.0
2009-09-24 10:45:00,22.6,22.61,22.57,22.58,12000.0,21.4068,21.4163,21.3784,21.3879,12000.0
2009-09-24 10:50:00,22.59,22.6,22.59,22.59,3600.0,21.3974,21.4068,21.3974,21.3974,3600.0
2009-09-24 10:55:00,22.59,22.6,22.59,22.6,2000.0,21.3974,21.4068,21.3974,21.4068,2000.0
2009-09-24 11:00:00,22.6,22.6,22.57,22.57,10600.0,21.4068,21.4068,21.3784,21.3784,10600.0
2009-09-24 11:05:00,22.58,22.61,22.58,22.59,14000.0,21.3879,21.4163,21.3879,21.3974,14000.0
2009-09-24 11:10:00,22.59,22.6,22.59,22.6,12800.0,21.3974,21.4068,21.3974,21.4068,12800.0
2009-09-24 11:15:00,22.6,22.61,22.58,22.59,20000.0,21.4068,21.4163,21.3879,21.3974,20000.0
2009-09-24 11:20:00,22.6,22.64,22.59,22.64,10800.0,21.4068,21.4447,21.3974,21.4447,10800.0
2009-09-24 11:25:00,22.65,22.72,22.64,22.7,20400.0,21.4542,21.5205,21.4447,21.5016,20400.0
2009-09-24 11:30:00,22.68,22.7,22.68,22.69,2800.0,21.4826,21.5016,21.4826,21.4921,2800.0
2009-09-24 11:35:00,22.68,22.68,22.68,22.68,2000.0,21.4826,21.4826,21.4826,21.4826,2000.0
2009-09-24 11:40:00,22.68,22.68,22.68,22.68,4600.0,21.4826,21.4826,21.4826,21.4826,4600.0
2009-09-24 11:45:00,22.69,22.72,22.69,22.7,4400.0,21.4921,21.5205,21.4921,21.5016,4400.0
2009-09-24 11:50:00,22.68,22.69,22.66,22.67,7000.0,21.4826,21.4921,21.4637,21.4732,7000.0
2009-09-24 11:55:00,22.66,22.67,22.62,22.62,17000.0,21.4637,21.4732,21.4258,21.4258,17000.0
2009-09-24 12:00:00,22.62,22.62,22.6,22.61,3400.0,21.4258,21.4258,21.4068,21.4163,3400.0
2009-09-24 12:05:00,22.61,22.61,22.6,22.6,1200.0,21.4163,21.4163,21.4068,21.4068,1200.0
2009-09-24 12:10:00,22.63,22.63,22.61,22.61,3600.0,21.4353,21.4353,21.4163,21.4163,3600.0
2009-09-24 12:15:00,22.61,22.61,22.59,22.59,2600.0,21.4163,21.4163,21.3974,21.3974,2600.0
2009-09-24 12:20:00,22.6,22.63,22.6,22.6,5600.0,21.4068,21.4353,21.4068,21.4068,5600.0
2009-09-24 12:25:00,22.6,22.6,22.59,22.59,3600.0,21.4068,21.4068,21.3974,21.3974,3600.0
2009-09-24 12:30:00,22.6,22.6,22.59,22.6,1000.0,21.4068,21.4068,21.3974,21.4068,1000.0
2009-09-24 12:35:00,22.59,22.59,22.58,22.59,2200.0,21.3974,21.3974,21.3879,21.3974,2200.0
2009-09-24 12:40:00,22.59,22.59,22.57,22.58,7000.0,21.3974,21.3974,21.3784,21.3879,7000.0
2009-09-24 12:45:00,22.57,22.57,22.54,22.57,4600.0,21.3784,21.3784,21.35,21.3784,4600.0
2009-09-24 12:50:00,22.57,22.57,22.57,22.57,600.0,21.3784,21.3784,21.3784,21.3784,600.0
2009-09-24 12:55:00,22.58,22.58,22.55,22.56,3800.0,21.3879,21.3879,21.3595,21.369,3800.0
2009-09-24 13:00:00,22.56,22.58,22.56,22.58,12800.0,21.369,21.3879,21.369,21.3879,12800.0
2009-09-24 13:05:00,22.58,22.58,22.57,22.58,20400.0,21.3879,21.3879,21.3784,21.3879,20400.0
2009-09-24 13:10:00,22.57,22.59,22.57,22.58,12000.0,21.3784,21.3974,21.3784,21.3879,12000.0
2009-09-24 13:15:00,22.58,22.6,22.58,22.58,3600.0,21.3879,21.4068,21.3879,21.3879,3600.0
2009-09-24 13:20:00,22.59,22.59,22.59,22.59,600.0,21.3974,21.3974,21.3974,21.3974,600.0
2009-09-24 13:25:00,22.6,22.63,22.6,22.63,2400.0,21.4068,21.4353,21.4068,21.4353,2400.0
2009-09-24 13:30:00,22.61,22.63,22.61,22.61,2000.0,21.4163,21.4353,21.4163,21.4163,2000.0
2009-09-24 13:35:00,22.63,22.65,22.61,22.62,8200.0,21.4353,21.4542,21.4163,21.4258,8200.0
2009-09-24 13:40:00,22.61,22.62,22.58,22.58,5000.0,21.4163,21.4258,21.3879,21.3879,5000.0
2009-09-24 13:45:00,22.6,22.6,22.59,22.6,1200.0,21.4068,21.4068,21.3974,21.4068,1200.0
2009-09-24 13:50:00,22.62,22.64,22.62,22.64,1000.0,21.4258,21.4447,21.4258,21.4447,1000.0
2009-09-24 13:55:00,22.63,22.66,22.61,22.66,5800.0,21.4353,21.4637,21.4163,21.4637,5800.0
2009-09-24 14:00:00,22.64,22.67,22.64,22.66,4200.0,21.4447,21.4732,21.4447,21.4637,4200.0
2009-09-24 14:05:00,22.66,22.67,22.66,22.66,1800.0,21.4637,21.4732,21.4637,21.4637,1800.0
2009-09-24 14:10:00,22.65,22.66,22.64,22.65,4000.0,21.4542,21.4637,21.4447,21.4542,4000.0
2009-09-24 14:15:00,22.65,22.68,22.65,22.68,4600.0,21.4542,21.4826,21.4542,21.4826,4600.0
2009-09-24 14:20:00,22.68,22.68,22.63,22.63,4800.0,21.4826,21.4826,21.4353,21.4353,4800.0
2009-09-24 14:25:00,22.64,22.67,22.64,22.66,1000.0,21.4447,21.4732,21.4447,21.4637,1000.0
2009-09-24 14:30:00,22.67,22.68,22.67,22.68,600.0,21.4732,21.4826,21.4732,21.4826,600.0
2009-09-24 14:35:00,22.68,22.71,22.66,22.69,2800.0,21.4826,21.511,21.4637,21.4921,2800.0
2009-09-24 14:40:00,22.68,22.69,22.67,22.67,2800.0,21.4826,21.4921,21.4732,21.4732,2800.0
2009-09-24 14:45:00,22.66,22.67,22.65,22.66,3800.0,21.4637,21.4732,21.4542,21.4637,3800.0
2009-09-24 14:50:00,22.67,22.67,22.65,22.67,3000.0,21.4732,21.4732,21.4542,21.4732,3000.0
2009-09-24 14:55:00,22.68,22.72,22.68,22.71,1800.0,21.4826,21.5205,21.4826,21.511,1800.0
2009-09-24 15:00:00,22.72,22.74,22.72,22.73,16800.0,21.5205,21.5395,21.5205,21.53,16800.0
2009-09-24 15:05:00,22.74,22.79,22.74,22.78,32000.0,21.5395,21.5868,21.5395,21.5773,32000.0
2009-09-24 15:10:00,22.78,22.82,22.78,22.78,17400.0,21.5773,21.6152,21.5773,21.5773,17400.0
2009-09-24 15:15:00,22.79,22.8,22.78,22.79,2800.0,21.5868,21.5963,21.5773,21.5868,2800.0
2009-09-24 15:20:00,22.77,22.77,22.73,22.75,30200.0,21.5679,21.5679,21.53,21.5489,30200.0
2009-09-24 15:25:00,22.75,22.75,22.71,22.72,8800.0,21.5489,21.5489,21.511,21.5205,8800.0
2009-09-24 15:30:00,22.71,22.74,22.7,22.7,19800.0,21.511,21.5395,21.5016,21.5016,19800.0
2009-09-24 15:35:00,22.7,22.72,22.68,22.68,13200.0,21.5016,21.5205,21.4826,21.4826,13200.0
2009-09-24 15:40:00,22.67,22.72,22.66,22.7,26600.0,21.4732,21.5205,21.4637,21.5016,26600.0
2009-09-24 15:45:00,22.72,22.79,22.7,22.78,82800.0,21.5205,21.5868,21.5016,21.5773,82800.0
2009-09-24 15:50:00,22.77,22.8,22.74,22.75,35600.0,21.5679,21.5963,21.5395,21.5489,35600.0
2009-09-24 15:55:00,22.75,22.75,22.72,22.73,50200.0,21.5489,21.5489,21.5205,21.53,50200.0
2009-09-25 09:30:00,22.78,22.81,22.73,22.73,4400.0,21.5773,21.6058,21.53,21.53,4400.0
2009-09-25 09:35:00,22.74,22.83,22.74,22.82,10800.0,21.5395,21.6247,21.5395,21.6152,10800.0
2009-09-25 09:40:00,22.81,22.9,22.8,22.88,31000.0,21.6058,21.691,21.5963,21.6721,31000.0
2009-09-25 09:45:00,22.86,22.9,22.81,22.84,10400.0,21.6531,21.691,21.6058,21.6342,10400.0
2009-09-25 09:50:00,22.83,22.83,22.77,22.79,8800.0,21.6247,21.6247,21.5679,21.5868,8800.0
2009-09-25 09:55:00,22.8,22.88,22.75,22.75,37400.0,21.5963,21.6721,21.5489,21.5489,37400.0
2009-09-25 10:00:00,22.74,22.91,22.71,22.91,20400.0,21.5395,21.7005,21.511,21.7005,20400.0
2009-09-25 10:05:00,22.89,22.89,22.81,22.83,6000.0,21.6815,21.6815,21.6058,21.6247,6000.0
2009-09-25 10:10:00,22.84,22.87,22.79,22.79,9200.0,21.6342,21.6626,21.5868,21.5868,9200.0
2009-09-25 10:15:00,22.81,22.83,22.78,22.78,6800.0,21.6058,21.6247,21.5773,21.5773,6800.0
2009-09-25 10:20:00,22.76,22.77,22.71,22.71,6600.0,21.5584,21.5679,21.511,21.511,6600.0
2009-09-25 10:25:00,22.7,22.73,22.7,22.71,4200.0,21.5016,21.53,21.5016,21.511,4200.0
2009-09-25 10:30:00,22.7,22.7,22.66,22.66,11000.0,21.5016,21.5016,21.4637,21.4637,11000.0
2009-09-25 10:35:00,22.66,22.67,22.6,22.6,25600.0,21.4637,21.4732,21.4068,21.4068,25600.0
2009-09-25 10:40:00,22.61,22.62,22.59,22.62,6200.0,21.4163,21.4258,21.3974,21.4258,6200.0
2009-09-25 10:45:00,22.61,22.64,22.61,22.63,1600.0,21.4163,21.4447,21.4163,21.4353,1600.0
2009-09-25 10:50:00,22.63,22.63,22.59,22.59,9000.0,21.4353,21.4353,21.3974,21.3974,9000.0
2009-09-25 10:55:00,22.6,22.6,22.55,22.58,20400.0,21.4068,21.4068,21.3595,21.3879,20400.0
2009-09-25 11:00:00,22.59,22.63,22.59,22.61,8400.0,21.3974,21.4353,21.3974,21.4163,8400.0
2009-09-25 11:05:00,22.63,22.64,22.61,22.61,9600.0,21.4353,21.4447,21.4163,21.4163,9600.0
2009-09-25 11:10:00,22.61,22.63,22.58,22.63,7400.0,21.4163,21.4353,21.3879,21.4353,7400.0
2009-09-25 11:15:00,22.63,22.63,22.6,22.6,7800.0,21.4353,21.4353,21.4068,21.4068,7800.0
2009-09-25 11:20:00,22.6,22.6,22.59,22.59,3400.0,21.4068,21.4068,21.3974,21.3974,3400.0
2009-09-25 11:25:00,22.58,22.58,22.55,22.55,4400.0,21.3879,21.3879,21.3595,21.3595,4400.0
2009-09-25 11:30:00,22.57,22.57,22.52,22.52,4000.0,21.3784,21.3784,21.3311,21.3311,4000.0
2009-09-25 11:35:00,22.52,22.53,22.52,22.53,3200.0,21.3311,21.3405,21.3311,21.3405,3200.0
2009-09-25 11:40:00,22.55,22.6,22.55,22.59,5800.0,21.3595,21.4068,21.3595,21.3974,5800.0
2009-09-25 11:45:00,22.58,22.58,22.58,22.58,1400.0,21.3879,21.3879,21.3879,21.3879,1400.0
2009-09-25 11:50:00,22.57,22.58,22.52,22.53,5600.0,21.3784,21.3879,21.3311,21.3405,5600.0
2009-09-25 11:55:00,22.53,22.54,22.52,22.52,3400.0,21.3405,21.35,21.3311,21.3311,3400.0
2009-09-25 12:00:00,22.5,22.5,22.49,22.5,7400.0,21.3121,21.3121,21.3027,21.3121,7400.0
2009-09-25 12:05:00,22.51,22.52,22.49,22.49,16400.0,21.3216,21.3311,21.3027,21.3027,16400.0
2009-09-25 12:10:00,22.5,22.5,22.47,22.47,11600.0,21.3121,21.3121,21.2837,21.2837,11600.0
2009-09-25 12:15:00,22.46,22.46,22.4,22.41,20200.0,21.2742,21.2742,21.2174,21.2269,20200.0
2009-09-25 12:20:00,22.41,22.44,22.38,22.43,12400.0,21.2269,21.2553,21.1985,21.2458,12400.0
2009-09-25 12:25:00,22.43,22.44,22.42,22.44,6000.0,21.2458,21.2553,21.2364,21.2553,6000.0
2009-09-25 12:30:00,22.45,22.46,22.45,22.45,1400.0,21.2648,21.2742,21.2648,21.2648,1400.0
2009-09-25 12:35:00,22.43,22.47,22.43,22.47,3200.0,21.2458,21.2837,21.2458,21.2837,3200.0
2009-09-25 12:40:00,22.46,22.46,22.43,22.44,3400.0,21.2742,21.2742,21.2458,21.2553,3400.0
2009-09-25 12:45:00,22.45,22.45,22.44,22.45,2600.0,21.2648,21.2648,21.2553,21.2648,2600.0
2009-09-25 12:50:00,22.45,22.46,22.45,22.45,3000.0,21.2648,21.2742,21.2648,21.2648,3000.0
2009-09-25 12:55:00,22.45,22.45,22.42,22.44,5000.0,21.2648,21.2648,21.2364,21.2553,5000.0
2009-09-25 13:00:00,22.43,22.43,22.42,22.43,3200.0,21.2458,21.2458,21.2364,21.2458,3200.0
2009-09-25 13:05:00,22.44,22.46,22.42,22.43,4000.0,21.2553,21.2742,21.2364,21.2458,4000.0
2009-09-25 13:10:00,22.43,22.43,22.4,22.4,12600.0,21.2458,21.2458,21.2174,21.2174,12600.0
2009-09-25 13:15:00,22.4,22.41,22.39,22.39,14400.0,21.2174,21.2269,21.2079,21.2079,14400.0
2009-09-25 13:20:00,22.39,22.41,22.38,22.4,12000.0,21.2079,21.2269,21.1985,21.2174,12000.0
2009-09-25 13:25:00,22.41,22.45,22.41,22.41,14200.0,21.2269,21.2648,21.2269,21.2269,14200.0
2009-09-25 13:30:00,22.41,22.43,22.41,22.43,4600.0,21.2269,21.2458,21.2269,21.2458,4600.0
2009-09-25 13:35:00,22.43,22.44,22.43,22.43,3800.0,21.2458,21.2553,21.2458,21.2458,3800.0
2009-09-25 13:40:00,22.43,22.44,22.42,22.42,8200.0,21.2458,21.2553,21.2364,21.2364,8200.0
2009-09-25 13:45:00,22.42,22.42,22.42,22.42,800.0,21.2364,21.2364,21.2364,21.2364,800.0
2009-09-25 13:50:00,22.43,22.43,22.41,22.42,6600.0,21.2458,21.2458,21.2269,21.2364,6600.0
2009-09-25 13:55:00,22.43,22.49,22.42,22.49,19600.0,21.2458,21.3027,21.2364,21.3027,19600.0
2009-09-25 14:00:00,22.49,22.5,22.42,22.42,18200.0,21.3027,21.3121,21.2364,21.2364,18200.0
2009-09-25 14:05:00,22.42,22.48,22.41,22.46,5400.0,21.2364,21.2932,21.2269,21.2742,5400.0
2009-09-25 14:10:00,22.46,22.47,22.45,22.45,4200.0,21.2742,21.2837,21.2648,21.2648,4200.0
2009-09-25 14:15:00,22.43,22.45,22.43,22.45,1800.0,21.2458,21.2648,21.2458,21.2648,1800.0
2009-09-25 14:20:00,22.44,22.45,22.44,22.45,1600.0,21.2553,21.2648,21.2553,21.2648,1600.0
2009-09-25 14:25:00,22.46,22.46,22.45,22.46,3200.0,21.2742,21.2742,21.2648,21.2742,3200.0
2009-09-25 14:30:00,22.44,22.44,22.4,22.42,8000.0,21.2553,21.2553,21.2174,21.2364,8000.0
2009-09-25 14:35:00,22.43,22.44,22.4,22.43,8000.0,21.2458,21.2553,21.2174,21.2458,8000.0
2009-09-25 14:40:00,22.43,22.45,22.43,22.45,2200.0,21.2458,21.2648,21.2458,21.2648,2200.0
2009-09-25 14:45:00,22.45,22.45,22.43,22.43,5600.0,21.2648,21.2648,21.2458,21.2458,5600.0
2009-09-25 14:50:00,22.43,22.47,22.43,22.44,13400.0,21.2458,21.2837,21.2458,21.2553,13400.0
2009-09-25 14:55:00,22.45,22.47,22.45,22.45,7400.0,21.2648,21.2837,21.2648,21.2648,7400.0
2009-09-25 15:00:00,22.45,22.46,22.43,22.45,7000.0,21.2648,21.2742,21.2458,21.2648,7000.0
2009-09-25 15:05:00,22.46,22.46,22.45,22.46,7200.0,21.2742,21.2742,21.2648,21.2742,7200.0
2009-09-25 15:10:00,22.46,22.46,22.42,22.42,17600.0,21.2742,21.2742,21.2364,21.2364,17600.0
2009-09-25 15:15:00,22.42,22.42,22.4,22.42,18600.0,21.2364,21.2364,21.2174,21.2364,18600.0
2009-09-25 15:20:00,22.43,22.45,22.4,22.43,6600.0,21.2458,21.2648,21.2174,21.2458,6600.0
2009-09-25 15:25:00,22.44,22.45,22.43,22.44,5000.0,21.2553,21.2648,21.2458,21.2553,5000.0
2009-09-25 15:30:00,22.45,22.45,22.43,22.45,6400.0,21.2648,21.2648,21.2458,21.2648,6400.0
2009-09-25 15:35:00,22.45,22.45,22.43,22.43,12200.0,21.2648,21.2648,21.2458,21.2458,12200.0
2009-09-25 15:40:00,22.43,22.43,22.38,22.38,32800.0,21.2458,21.2458,21.1985,21.1985,32800.0
2009-09-25 15:45:00,22.38,22.4,22.38,22.4,21400.0,21.1985,21.2174,21.1985,21.2174,21400.0
2009-09-25 15:50:00,22.39,22.4,22.39,22.39,25200.0,21.2079,21.2174,21.2079,21.2079,25200.0
2009-09-25 15:55:00,22.39,22.41,22.37,22.4,38400.0,21.2079,21.2269,21.189,21.2174,38400.0
2009-09-28 09:30:00,22.53,22.55,22.41,22.5,6800.0,21.3405,21.3595,21.2269,21.3121,6800.0
2009-09-28 09:35:00,22.52,22.59,22.52,22.59,1000.0,21.3311,21.3974,21.3311,21.3974,1000.0
2009-09-28 09:40:00,22.61,22.83,22.61,22.81,34200.0,21.4163,21.6247,21.4163,21.6058,34200.0
2009-09-28 09:45:00,22.86,22.96,22.85,22.94,15200.0,21.6531,21.7478,21.6437,21.7289,15200.0
2009-09-28 09:50:00,22.94,23.02,22.93,23.0,27200.0,21.7289,21.8047,21.7194,21.7857,27200.0
2009-09-28 09:55:00,23.0,23.02,22.92,23.02,17200.0,21.7857,21.8047,21.71,21.8047,17200.0
2009-09-28 10:00:00,23.03,23.12,23.03,23.12,14600.0,21.8141,21.8994,21.8141,21.8994,14600.0
2009-09-28 10:05:00,23.12,23.16,23.09,23.15,12200.0,21.8994,21.9373,21.871,21.9278,12200.0
2009-09-28 10:10:00,23.15,23.17,23.09,23.09,7200.0,21.9278,21.9468,21.871,21.871,7200.0
2009-09-28 10:15:00,23.1,23.11,23.09,23.09,13400.0,21.8805,21.8899,21.871,21.871,13400.0
2009-09-28 10:20:00,23.09,23.09,23.03,23.06,21600.0,21.871,21.871,21.8141,21.8426,21600.0
2009-09-28 10:25:00,23.06,23.08,23.06,23.08,4000.0,21.8426,21.8615,21.8426,21.8615,4000.0
2009-09-28 10:30:00,23.11,23.13,23.03,23.07,31600.0,21.8899,21.9089,21.8141,21.852,31600.0
2009-09-28 10:35:00,23.09,23.19,23.09,23.18,27200.0,21.871,21.9657,21.871,21.9562,27200.0
2009-09-28 10:40:00,23.18,23.19,23.17,23.17,3600.0,21.9562,21.9657,21.9468,21.9468,3600.0
2009-09-28 10:45:00,23.17,23.19,23.17,23.18,5000.0,21.9468,21.9657,21.9468,21.9562,5000.0
2009-09-28 10:50:00,23.18,23.19,23.18,23.19,4600.0,21.9562,21.9657,21.9562,21.9657,4600.0
2009-09-28 10:55:00,23.18,23.19,23.17,23.17,2400.0,21.9562,21.9657,21.9468,21.9468,2400.0
2009-09-28 11:00:00,23.18,23.19,23.17,23.19,5000.0,21.9562,21.9657,21.9468,21.9657,5000.0
2009-09-28 11:05:00,23.19,23.21,23.18,23.21,6200.0,21.9657,21.9846,21.9562,21.9846,6200.0
2009-09-28 11:10:00,23.21,23.23,23.14,23.16,17400.0,21.9846,22.0036,21.9183,21.9373,17400.0
2009-09-28 11:15:00,23.15,23.18,23.15,23.18,4200.0,21.9278,21.9562,21.9278,21.9562,4200.0
2009-09-28 11:20:00,23.16,23.19,23.16,23.17,8200.0,21.9373,21.9657,21.9373,21.9468,8200.0
2009-09-28 11:25:00,23.15,23.18,23.12,23.12,5200.0,21.9278,21.9562,21.8994,21.8994,5200.0
2009-09-28 11:30:00,23.12,23.18,23.12,23.17,4200.0,21.8994,21.9562,21.8994,21.9468,4200.0
2009-09-28 11:35:00,23.17,23.2,23.17,23.19,3800.0,21.9468,21.9752,21.9468,21.9657,3800.0
2009-09-28 11:40:00,23.19,23.22,23.18,23.19,8000.0,21.9657,21.9941,21.9562,21.9657,8000.0
2009-09-28 11:45:00,23.17,23.18,23.16,23.17,3000.0,21.9468,21.9562,21.9373,21.9468,3000.0
2009-09-28 11:50:00,23.17,23.18,23.15,23.18,6600.0,21.9468,21.9562,21.9278,21.9562,6600.0
2009-09-28 11:55:00,23.18,23.2,23.18,23.2,4600.0,21.9562,21.9752,21.9562,21.9752,4600.0
2009-09-28 12:00:00,23.19,23.2,23.18,23.2,3800.0,21.9657,21.9752,21.9562,21.9752,3800.0
2009-09-28 12:05:00,23.2,23.2,23.19,23.2,2800.0,21.9752,21.9752,21.9657,21.9752,2800.0
2009-09-28 12:10:00,23.19,23.2,23.18,23.19,2800.0,21.9657,21.9752,21.9562,21.9657,2800.0
2009-09-28 12:15:00,23.19,23.19,23.19,23.19,200.0,21.9657,21.9657,21.9657,21.9657,200.0
2009-09-28 12:20:00,23.2,23.2,23.19,23.19,4400.0,21.9752,21.9752,21.9657,21.9657,4400.0
2009-09-28 12:25:00,23.2,23.22,23.2,23.22,8000.0,21.9752,21.9941,21.9752,21.9941,8000.0
2009-09-28 12:30:00,23.22,23.23,23.21,23.21,2000.0,21.9941,22.0036,21.9846,21.9846,2000.0
2009-09-28 12:35:00,23.2,23.21,23.2,23.2,9400.0,21.9752,21.9846,21.9752,21.9752,9400.0
2009-09-28 12:40:00,23.21,23.22,23.18,23.22,20200.0,21.9846,21.9941,21.9562,21.9941,20200.0
2009-09-28 12:45:00,23.2,23.21,23.2,23.21,1600.0,21.9752,21.9846,21.9752,21.9846,1600.0
2009-09-28 12:50:00,23.21,23.22,23.2,23.21,4200.0,21.9846,21.9941,21.9752,21.9846,4200.0
2009-09-28 12:55:00,23.21,23.22,23.18,23.19,2600.0,21.9846,21.9941,21.9562,21.9657,2600.0
2009-09-28 13:00:00,23.19,23.2,23.18,23.2,6800.0,21.9657,21.9752,21.9562,21.9752,6800.0
2009-09-28 13:05:00,23.18,23.21,23.18,23.2,2200.0,21.9562,21.9846,21.9562,21.9752,2200.0
2009-09-28 13:10:00,23.2,23.2,23.18,23.19,2200.0,21.9752,21.9752,21.9562,21.9657,2200.0
2009-09-28 13:15:00,23.18,23.23,23.18,23.23,12400.0,21.9562,22.0036,21.9562,22.0036,12400.0
2009-09-28 13:20:00,23.22,23.23,23.21,23.22,4000.0,21.9941,22.0036,21.9846,21.9941,4000.0
2009-09-28 13:25:00,23.21,23.24,23.21,23.24,2400.0,21.9846,22.0131,21.9846,22.0131,2400.0
2009-09-28 13:30:00,23.23,23.23,23.2,23.2,4200.0,22.0036,22.0036,21.9752,21.9752,4200.0
2009-09-28 13:35:00,23.2,23.22,23.19,23.22,2400.0,21.9752,21.9941,21.9657,21.9941,2400.0
2009-09-28 13:40:00,23.2,23.21,23.2,23.21,1000.0,21.9752,21.9846,21.9752,21.9846,1000.0
2009-09-28 13:45:00,23.2,23.21,23.19,23.19,1600.0,21.9752,21.9846,21.9657,21.9657,1600.0
2009-09-28 13:50:00,23.19,23.19,23.17,23.17,1800.0,21.9657,21.9657,21.9468,21.9468,1800.0
2009-09-28 13:55:00,23.17,23.18,23.16,23.17,5600.0,21.9468,21.9562,21.9373,21.9468,5600.0
2009-09-28 14:00:00,23.17,23.2,23.16,23.18,8200.0,21.9468,21.9752,21.9373,21.9562,8200.0
2009-09-28 14:05:00,23.18,23.2,23.17,23.17,11000.0,21.9562,21.9752,21.9468,21.9468,11000.0
2009-09-28 14:10:00,23.17,23.19,23.17,23.18,13600.0,21.9468,21.9657,21.9468,21.9562,13600.0
2009-09-28 14:15:00,23.17,23.18,23.16,23.17,5000.0,21.9468,21.9562,21.9373,21.9468,5000.0
2009-09-28 14:20:00,23.17,23.18,23.15,23.15,4200.0,21.9468,21.9562,21.9278,21.9278,4200.0
2009-09-28 14:25:00,23.15,23.15,23.11,23.15,3600.0,21.9278,21.9278,21.8899,21.9278,3600.0
2009-09-28 14:30:00,23.15,23.15,23.14,23.14,3200.0,21.9278,21.9278,21.9183,21.9183,3200.0
2009-09-28 14:35:00,23.14,23.16,23.14,23.15,2800.0,21.9183,21.9373,21.9183,21.9278,2800.0
2009-09-28 14:40:00,23.15,23.16,23.15,23.15,3200.0,21.9278,21.9373,21.9278,21.9278,3200.0
2009-09-28 14:45:00,23.15,23.15,23.12,23.13,1400.0,21.9278,21.9278,21.8994,21.9089,1400.0
2009-09-28 14:50:00,23.14,23.17,23.14,23.15,5200.0,21.9183,21.9468,21.9183,21.9278,5200.0
2009-09-28 14:55:00,23.15,23.16,23.11,23.11,6200.0,21.9278,21.9373,21.8899,21.8899,6200.0
2009-09-28 15:00:00,23.11,23.11,23.08,23.08,15200.0,21.8899,21.8899,21.8615,21.8615,15200.0
2009-09-28 15:05:00,23.09,23.1,23.08,23.09,15800.0,21.871,21.8805,21.8615,21.871,15800.0
2009-09-28 15:10:00,23.09,23.11,23.09,23.09,14000.0,21.871,21.8899,21.871,21.871,14000.0
2009-09-28 15:15:00,23.08,23.12,23.07,23.12,11800.0,21.8615,21.8994,21.852,21.8994,11800.0
2009-09-28 15:20:00,23.11,23.14,23.11,23.11,7600.0,21.8899,21.9183,21.8899,21.8899,7600.0
2009-09-28 15:25:00,23.11,23.11,23.1,23.11,2800.0,21.8899,21.8899,21.8805,21.8899,2800.0
2009-09-28 15:30:00,23.09,23.1,23.06,23.06,23000.0,21.871,21.8805,21.8426,21.8426,23000.0
2009-09-28 15:35:00,23.07,23.07,23.04,23.05,16200.0,21.852,21.852,21.8236,21.8331,16200.0
2009-09-28 15:40:00,23.05,23.06,23.02,23.02,18000.0,21.8331,21.8426,21.8047,21.8047,18000.0
2009-09-28 15:45:00,23.02,23.05,23.0,23.0,24000.0,21.8047,21.8331,21.7857,21.7857,24000.0
2009-09-28 15:50:00,23.01,23.05,23.0,23.0,38600.0,21.7952,21.8331,21.7857,21.7857,38600.0
2009-09-28 15:55:00,23.0,23.12,23.0,23.07,171400.0,21.7857,21.8994,21.7857,21.852,171400.0
2009-09-29 09:30:00,23.11,23.25,23.04,23.25,6600.0,21.8899,22.0225,21.8236,22.0225,6600.0
2009-09-29 09:35:00,23.24,23.24,23.11,23.15,4800.0,22.0131,22.0131,21.8899,21.9278,4800.0
2009-09-29 09:40:00,23.15,23.21,23.15,23.18,5800.0,21.9278,21.9846,21.9278,21.9562,5800.0
2009-09-29 09:45:00,23.18,23.25,23.17,23.23,22800.0,21.9562,22.0225,21.9468,22.0036,22800.0
2009-09-29 09:50:00,23.24,23.27,23.21,23.21,30400.0,22.0131,22.0415,21.9846,21.9846,30400.0
2009-09-29 09:55:00,23.21,23.28,23.21,23.25,13400.0,21.9846,22.0509,21.9846,22.0225,13400.0
2009-09-29 10:00:00,23.24,23.27,23.01,23.05,16400.0,22.0131,22.0415,21.7952,21.8331,16400.0
2009-09-29 10:05:00,23.06,23.1,23.06,23.09,2600.0,21.8426,21.8805,21.8426,21.871,2600.0
2009-09-29 10:10:00,23.1,23.13,23.09,23.13,6400.0,21.8805,21.9089,21.871,21.9089,6400.0
2009-09-29 10:15:00,23.13,23.13,23.07,23.08,3800.0,21.9089,21.9089,21.852,21.8615,3800.0
2009-09-29 10:20:00,23.09,23.1,23.06,23.09,4400.0,21.871,21.8805,21.8426,21.871,4400.0
2009-09-29 10:25:00,23.09,23.11,23.09,23.11,3400.0,21.871,21.8899,21.871,21.8899,3400.0
2009-09-29 10:30:00,23.12,23.13,23.11,23.11,2200.0,21.8994,21.9089,21.8899,21.8899,2200.0
2009-09-29 10:35:00,23.12,23.12,23.1,23.1,4400.0,21.8994,21.8994,21.8805,21.8805,4400.0
2009-09-29 10:40:00,23.11,23.13,23.09,23.11,4400.0,21.8899,21.9089,21.871,21.8899,4400.0
2009-09-29 10:45:00,23.1,23.12,23.09,23.09,3800.0,21.8805,21.8994,21.871,21.871,3800.0
2009-09-29 10:50:00,23.11,23.11,23.07,23.08,3800.0,21.8899,21.8899,21.852,21.8615,3800.0
2009-09-29 10:55:00,23.08,23.09,23.04,23.05,2200.0,21.8615,21.871,21.8236,21.8331,2200.0
2009-09-29 11:00:00,23.04,23.04,23.0,23.04,3800.0,21.8236,21.8236,21.7857,21.8236,3800.0
2009-09-29 11:05:00,23.04,23.06,23.04,23.06,4400.0,21.8236,21.8426,21.8236,21.8426,4400.0
2009-09-29 11:10:00,23.07,23.07,23.05,23.06,2400.0,21.852,21.852,21.8331,21.8426,2400.0
2009-09-29 11:15:00,23.05,23.07,23.05,23.07,2600.0,21.8331,21.852,21.8331,21.852,2600.0
2009-09-29 11:20:00,23.05,23.07,23.0,23.03,5200.0,21.8331,21.852,21.7857,21.8141,5200.0
2009-09-29 11:25:00,23.03,23.04,23.01,23.04,3400.0,21.8141,21.8236,21.7952,21.8236,3400.0
2009-09-29 11:30:00,23.04,23.04,23.0,23.0,3000.0,21.8236,21.8236,21.7857,21.7857,3000.0
2009-09-29 11:35:00,22.99,23.0,22.99,22.99,2000.0,21.7763,21.7857,21.7763,21.7763,2000.0
2009-09-29 11:40:00,22.99,23.0,22.99,23.0,3000.0,21.7763,21.7857,21.7763,21.7857,3000.0
2009-09-29 11:45:00,22.99,22.99,22.95,22.97,6800.0,21.7763,21.7763,21.7384,21.7573,6800.0
2009-09-29 11:50:00,22.98,23.0,22.98,23.0,1600.0,21.7668,21.7857,21.7668,21.7857,1600.0
2009-09-29 11:55:00,23.0,23.1,22.99,23.1,29200.0,21.7857,21.8805,21.7763,21.8805,29200.0
2009-09-29 12:00:00,23.09,23.11,23.08,23.11,3600.0,21.871,21.8899,21.8615,21.8899,3600.0
2009-09-29 12:05:00,23.13,23.16,23.12,23.14,13400.0,21.9089,21.9373,21.8994,21.9183,13400.0
2009-09-29 12:10:00,23.15,23.15,23.13,23.14,4800.0,21.9278,21.9278,21.9089,21.9183,4800.0
2009-09-29 12:15:00,23.15,23.18,23.14,23.16,5200.0,21.9278,21.9562,21.9183,21.9373,5200.0
2009-09-29 12:20:00,23.17,23.18,23.15,23.15,6600.0,21.9468,21.9562,21.9278,21.9278,6600.0
2009-09-29 12:25:00,23.16,23.16,23.14,23.15,7200.0,21.9373,21.9373,21.9183,21.9278,7200.0
2009-09-29 12:30:00,23.16,23.16,23.15,23.16,2800.0,21.9373,21.9373,21.9278,21.9373,2800.0
2009-09-29 12:35:00,23.16,23.17,23.15,23.17,2400.0,21.9373,21.9468,21.9278,21.9468,2400.0
2009-09-29 12:40:00,23.15,23.18,23.15,23.16,3800.0,21.9278,21.9562,21.9278,21.9373,3800.0
2009-09-29 12:45:00,23.19,23.22,23.18,23.22,2600.0,21.9657,21.9941,21.9562,21.9941,2600.0
2009-09-29 12:50:00,23.19,23.23,23.16,23.22,7400.0,21.9657,22.0036,21.9373,21.9941,7400.0
2009-09-29 12:55:00,23.21,23.23,23.21,23.23,3800.0,21.9846,22.0036,21.9846,22.0036,3800.0
2009-09-29 13:00:00,23.22,23.23,23.21,23.22,6800.0,21.9941,22.0036,21.9846,21.9941,6800.0
2009-09-29 13:05:00,23.23,23.35,23.23,23.35,83400.0,22.0036,22.1173,22.0036,22.1173,83400.0
2009-09-29 13:10:00,23.34,23.35,23.33,23.33,4800.0,22.1078,22.1173,22.0983,22.0983,4800.0
2009-09-29 13:15:00,23.34,23.34,23.32,23.32,4600.0,22.1078,22.1078,22.0888,22.0888,4600.0
2009-09-29 13:20:00,23.32,23.34,23.31,23.34,6600.0,22.0888,22.1078,22.0794,22.1078,6600.0
2009-09-29 13:25:00,23.33,23.34,23.33,23.33,7200.0,22.0983,22.1078,22.0983,22.0983,7200.0
2009-09-29 13:30:00,23.34,23.35,23.33,23.34,3200.0,22.1078,22.1173,22.0983,22.1078,3200.0
2009-09-29 13:35:00,23.35,23.39,23.35,23.37,20600.0,22.1173,22.1551,22.1173,22.1362,20600.0
2009-09-29 13:40:00,23.35,23.37,23.35,23.37,3000.0,22.1173,22.1362,22.1173,22.1362,3000.0
2009-09-29 13:45:00,23.38,23.38,23.35,23.36,3200.0,22.1457,22.1457,22.1173,22.1267,3200.0
2009-09-29 13:50:00,23.35,23.37,23.35,23.36,3200.0,22.1173,22.1362,22.1173,22.1267,3200.0
2009-09-29 13:55:00,23.36,23.37,23.34,23.36,2600.0,22.1267,22.1362,22.1078,22.1267,2600.0
2009-09-29 14:00:00,23.36,23.36,23.32,23.34,5200.0,22.1267,22.1267,22.0888,22.1078,5200.0
2009-09-29 14:05:00,23.35,23.35,23.33,23.33,2200.0,22.1173,22.1173,22.0983,22.0983,2200.0
2009-09-29 14:10:00,23.33,23.33,23.32,23.33,5800.0,22.0983,22.0983,22.0888,22.0983,5800.0
2009-09-29 14:15:00,23.33,23.34,23.33,23.34,2400.0,22.0983,22.1078,22.0983,22.1078,2400.0
2009-09-29 14:20:00,23.34,23.34,23.32,23.34,2800.0,22.1078,22.1078,22.0888,22.1078,2800.0
2009-09-29 14:25:00,23.33,23.34,23.32,23.33,2600.0,22.0983,22.1078,22.0888,22.0983,2600.0
2009-09-29 14:30:00,23.34,23.34,23.32,23.32,4000.0,22.1078,22.1078,22.0888,22.0888,4000.0
2009-09-29 14:35:00,23.32,23.34,23.31,23.32,7800.0,22.0888,22.1078,22.0794,22.0888,7800.0
2009-09-29 14:40:00,23.32,23.33,23.31,23.33,4600.0,22.0888,22.0983,22.0794,22.0983,4600.0
2009-09-29 14:45:00,23.33,23.33,23.3,23.32,11800.0,22.0983,22.0983,22.0699,22.0888,11800.0
2009-09-29 14:50:00,23.31,23.33,23.31,23.33,10600.0,22.0794,22.0983,22.0794,22.0983,10600.0
2009-09-29 14:55:00,23.33,23.35,23.33,23.35,7800.0,22.0983,22.1173,22.0983,22.1173,7800.0
2009-09-29 15:00:00,23.34,23.35,23.34,23.35,9800.0,22.1078,22.1173,22.1078,22.1173,9800.0
2009-09-29 15:05:00,23.35,23.38,23.34,23.36,11800.0,22.1173,22.1457,22.1078,22.1267,11800.0
2009-09-29 15:10:00,23.36,23.38,23.36,23.36,10800.0,22.1267,22.1457,22.1267,22.1267,10800.0
2009-09-29 15:15:00,23.36,23.38,23.34,23.37,8400.0,22.1267,22.1457,22.1078,22.1362,8400.0
2009-09-29 15:20:00,23.38,23.39,23.36,23.39,10800.0,22.1457,22.1551,22.1267,22.1551,10800.0
2009-09-29 15:25:00,23.39,23.39,23.36,23.37,16200.0,22.1551,22.1551,22.1267,22.1362,16200.0
2009-09-29 15:30:00,23.37,23.39,23.36,23.38,34400.0,22.1362,22.1551,22.1267,22.1457,34400.0
2009-09-29 15:35:00,23.38,23.39,23.36,23.37,18600.0,22.1457,22.1551,22.1267,22.1362,18600.0
2009-09-29 15:40:00,23.36,23.39,23.36,23.38,36600.0,22.1267,22.1551,22.1267,22.1457,36600.0
2009-09-29 15:45:00,23.38,23.39,23.34,23.34,27800.0,22.1457,22.1551,22.1078,22.1078,27800.0
2009-09-29 15:50:00,23.35,23.35,23.3,23.33,23400.0,22.1173,22.1173,22.0699,22.0983,23400.0
2009-09-29 15:55:00,23.33,23.36,23.3,23.35,58000.0,22.0983,22.1267,22.0699,22.1173,58000.0
2009-09-30 09:30:00,23.3,23.5,23.3,23.46,19800.0,22.0699,22.2593,22.0699,22.2214,19800.0
2009-09-30 09:35:00,23.43,23.43,23.31,23.32,2400.0,22.193,22.193,22.0794,22.0888,2400.0
2009-09-30 09:40:00,23.32,23.32,23.18,23.18,4600.0,22.0888,22.0888,21.9562,21.9562,4600.0
2009-09-30 09:45:00,23.16,23.16,22.97,23.02,17000.0,21.9373,21.9373,21.7573,21.8047,17000.0
2009-09-30 09:50:00,23.02,23.08,22.99,23.08,6000.0,21.8047,21.8615,21.7763,21.8615,6000.0
2009-09-30 09:55:00,23.06,23.18,22.96,23.15,46400.0,21.8426,21.9562,21.7478,21.9278,46400.0
2009-09-30 10:00:00,23.17,23.26,23.17,23.23,16400.0,21.9468,22.032,21.9468,22.0036,16400.0
2009-09-30 10:05:00,23.23,23.25,23.13,23.13,16600.0,22.0036,22.0225,21.9089,21.9089,16600.0
2009-09-30 10:10:00,23.14,23.16,23.09,23.14,10000.0,21.9183,21.9373,21.871,21.9183,10000.0
2009-09-30 10:15:00,23.15,23.2,23.11,23.18,42000.0,21.9278,21.9752,21.8899,21.9562,42000.0
2009-09-30 10:20:00,23.18,23.23,23.18,23.18,37200.0,21.9562,22.0036,21.9562,21.9562,37200.0
2009-09-30 10:25:00,23.18,23.23,23.18,23.19,21600.0,21.9562,22.0036,21.9562,21.9657,21600.0
2009-09-30 10:30:00,23.18,23.22,23.18,23.21,22000.0,21.9562,21.9941,21.9562,21.9846,22000.0
2009-09-30 10:35:00,23.21,23.23,23.2,23.22,16000.0,21.9846,22.0036,21.9752,21.9941,16000.0
2009-09-30 10:40:00,23.22,23.24,23.21,23.24,12400.0,21.9941,22.0131,21.9846,22.0131,12400.0
2009-09-30 10:45:00,23.24,23.25,23.24,23.25,41400.0,22.0131,22.0225,22.0131,22.0225,41400.0
2009-09-30 10:50:00,23.25,23.25,23.24,23.25,5400.0,22.0225,22.0225,22.0131,22.0225,5400.0
2009-09-30 10:55:00,23.24,23.25,23.23,23.25,21200.0,22.0131,22.0225,22.0036,22.0225,21200.0
2009-09-30 11:00:00,23.25,23.25,23.24,23.25,6800.0,22.0225,22.0225,22.0131,22.0225,6800.0
2009-09-30 11:05:00,23.24,23.24,23.21,23.21,19800.0,22.0131,22.0131,21.9846,21.9846,19800.0
2009-09-30 11:10:00,23.21,23.21,23.17,23.17,6200.0,21.9846,21.9846,21.9468,21.9468,6200.0
2009-09-30 11:15:00,23.18,23.18,23.18,23.18,4400.0,21.9562,21.9562,21.9562,21.9562,4400.0
2009-09-30 11:20:00,23.18,23.18,23.17,23.18,12600.0,21.9562,21.9562,21.9468,21.9562,12600.0
2009-09-30 11:25:00,23.18,23.18,23.15,23.16,10600.0,21.9562,21.9562,21.9278,21.9373,10600.0
2009-09-30 11:30:00,23.17,23.21,23.17,23.18,11800.0,21.9468,21.9846,21.9468,21.9562,11800.0
2009-09-30 11:35:00,23.19,23.2,23.19,23.2,1200.0,21.9657,21.9752,21.9657,21.9752,1200.0
2009-09-30 11:40:00,23.21,23.21,23.19,23.19,3600.0,21.9846,21.9846,21.9657,21.9657,3600.0
2009-09-30 11:45:00,23.19,23.21,23.19,23.2,2600.0,21.9657,21.9846,21.9657,21.9752,2600.0
2009-09-30 11:50:00,23.2,23.2,23.18,23.19,9400.0,21.9752,21.9752,21.9562,21.9657,9400.0
2009-09-30 11:55:00,23.19,23.22,23.19,23.22,5600.0,21.9657,21.9941,21.9657,21.9941,5600.0
2009-09-30 12:00:00,23.22,23.22,23.21,23.21,8600.0,21.9941,21.9941,21.9846,21.9846,8600.0
2009-09-30 12:05:00,23.21,23.21,23.18,23.19,6200.0,21.9846,21.9846,21.9562,21.9657,6200.0
2009-09-30 12:10:00,23.2,23.21,23.2,23.2,2600.0,21.9752,21.9846,21.9752,21.9752,2600.0
2009-09-30 12:15:00,23.23,23.24,23.23,23.24,3600.0,22.0036,22.0131,22.0036,22.0131,3600.0
2009-09-30 12:20:00,23.23,23.24,23.23,23.24,5800.0,22.0036,22.0131,22.0036,22.0131,5800.0
2009-09-30 12:25:00,23.25,23.27,23.24,23.27,20000.0,22.0225,22.0415,22.0131,22.0415,20000.0
2009-09-30 12:30:00,23.27,23.29,23.27,23.29,16200.0,22.0415,22.0604,22.0415,22.0604,16200.0
2009-09-30 12:35:00,23.29,23.3,23.29,23.29,2000.0,22.0604,22.0699,22.0604,22.0604,2000.0
2009-09-30 12:40:00,23.3,23.35,23.29,23.34,39200.0,22.0699,22.1173,22.0604,22.1078,39200.0
2009-09-30 12:45:00,23.34,23.39,23.34,23.38,19400.0,22.1078,22.1551,22.1078,22.1457,19400.0
2009-09-30 12:50:00,23.34,23.39,23.34,23.38,6400.0,22.1078,22.1551,22.1078,22.1457,6400.0
2009-09-30 12:55:00,23.37,23.38,23.36,23.36,6200.0,22.1362,22.1457,22.1267,22.1267,6200.0
2009-09-30 13:00:00,23.36,23.43,23.36,23.43,19600.0,22.1267,22.193,22.1267,22.193,19600.0
2009-09-30 13:05:00,23.43,23.46,23.43,23.44,58000.0,22.193,22.2214,22.193,22.2025,58000.0
2009-09-30 13:10:00,23.44,23.47,23.43,23.45,9400.0,22.2025,22.2309,22.193,22.212,9400.0
2009-09-30 13:15:00,23.45,23.45,23.41,23.41,3400.0,22.212,22.212,22.1741,22.1741,3400.0
2009-09-30 13:20:00,23.43,23.44,23.43,23.43,3200.0,22.193,22.2025,22.193,22.193,3200.0
2009-09-30 13:25:00,23.42,23.43,23.42,23.43,2200.0,22.1836,22.193,22.1836,22.193,2200.0
2009-09-30 13:30:00,23.43,23.45,23.39,23.45,5800.0,22.193,22.212,22.1551,22.212,5800.0
2009-09-30 13:35:00,23.43,23.43,23.41,23.41,3200.0,22.193,22.193,22.1741,22.1741,3200.0
2009-09-30 13:40:00,23.42,23.43,23.38,23.38,11800.0,22.1836,22.193,22.1457,22.1457,11800.0
2009-09-30 13:45:00,23.38,23.38,23.36,23.36,34200.0,22.1457,22.1457,22.1267,22.1267,34200.0
2009-09-30 13:50:00,23.36,23.36,23.35,23.35,12200.0,22.1267,22.1267,22.1173,22.1173,12200.0
2009-09-30 13:55:00,23.35,23.35,23.33,23.35,13400.0,22.1173,22.1173,22.0983,22.1173,13400.0
2009-09-30 14:00:00,23.34,23.35,23.28,23.31,24400.0,22.1078,22.1173,22.0509,22.0794,24400.0
2009-09-30 14:05:00,23.32,23.35,23.32,23.35,24200.0,22.0888,22.1173,22.0888,22.1173,24200.0
2009-09-30 14:10:00,23.35,23.36,23.35,23.36,11000.0,22.1173,22.1267,22.1173,22.1267,11000.0
2009-09-30 14:15:00,23.36,23.43,23.36,23.43,27000.0,22.1267,22.193,22.1267,22.193,27000.0
2009-09-30 14:20:00,23.41,23.42,23.41,23.42,14600.0,22.1741,22.1836,22.1741,22.1836,14600.0
2009-09-30 14:25:00,23.4,23.45,23.4,23.45,7000.0,22.1646,22.212,22.1646,22.212,7000.0
2009-09-30 14:30:00,23.43,23.49,23.42,23.49,9400.0,22.193,22.2499,22.1836,22.2499,9400.0
2009-09-30 14:35:00,23.48,23.5,23.47,23.5,44200.0,22.2404,22.2593,22.2309,22.2593,44200.0
2009-09-30 14:40:00,23.5,23.52,23.49,23.52,25800.0,22.2593,22.2783,22.2499,22.2783,25800.0
2009-09-30 14:45:00,23.52,23.53,23.51,23.52,18600.0,22.2783,22.2878,22.2688,22.2783,18600.0
2009-09-30 14:50:00,23.52,23.55,23.52,23.54,25600.0,22.2783,22.3067,22.2783,22.2972,25600.0
2009-09-30 14:55:00,23.54,23.56,23.46,23.48,46200.0,22.2972,22.3162,22.2214,22.2404,46200.0
2009-09-30 15:00:00,23.48,23.48,23.42,23.44,23400.0,22.2404,22.2404,22.1836,22.2025,23400.0
2009-09-30 15:05:00,23.43,23.45,23.38,23.42,42200.0,22.193,22.212,22.1457,22.1836,42200.0
2009-09-30 15:10:00,23.42,23.43,23.38,23.42,19200.0,22.1836,22.193,22.1457,22.1836,19200.0
2009-09-30 15:15:00,23.42,23.43,23.37,23.39,32000.0,22.1836,22.193,22.1362,22.1551,32000.0
2009-09-30 15:20:00,23.39,23.39,23.36,23.37,14200.0,22.1551,22.1551,22.1267,22.1362,14200.0
2009-09-30 15:25:00,23.36,23.45,23.36,23.37,14600.0,22.1267,22.212,22.1267,22.1362,14600.0
2009-09-30 15:30:00,23.37,23.43,23.36,23.43,13600.0,22.1362,22.193,22.1267,22.193,13600.0
2009-09-30 15:35:00,23.43,23.44,23.37,23.4,47200.0,22.193,22.2025,22.1362,22.1646,47200.0
2009-09-30 15:40:00,23.4,23.41,23.35,23.39,48000.0,22.1646,22.1741,22.1173,22.1551,48000.0
2009-09-30 15:45:00,23.39,23.42,23.36,23.4,35200.0,22.1551,22.1836,22.1267,22.1646,35200.0
2009-09-30 15:50:00,23.43,23.5,23.41,23.47,70200.0,22.193,22.2593,22.1741,22.2309,70200.0
2009-09-30 15:55:00,23.47,23.49,23.34,23.35,162000.0,22.2309,22.2499,22.1078,22.1173,162000.0
2009-10-01 09:30:00,23.48,23.72,23.38,23.72,61800.0,22.2404,22.4677,22.1457,22.4677,61800.0
2009-10-01 09:35:00,23.72,23.75,23.41,23.42,24400.0,22.4677,22.4961,22.1741,22.1836,24400.0
2009-10-01 09:40:00,23.4,23.5,23.39,23.43,14400.0,22.1646,22.2593,22.1551,22.193,14400.0
2009-10-01 09:45:00,23.43,23.52,23.43,23.52,18000.0,22.193,22.2783,22.193,22.2783,18000.0
2009-10-01 09:50:00,23.53,23.53,23.45,23.46,11400.0,22.2878,22.2878,22.212,22.2214,11400.0
2009-10-01 09:55:00,23.46,23.51,23.46,23.47,9400.0,22.2214,22.2688,22.2214,22.2309,9400.0
2009-10-01 10:00:00,23.48,23.48,23.34,23.35,15600.0,22.2404,22.2404,22.1078,22.1173,15600.0
2009-10-01 10:05:00,23.36,23.38,23.27,23.37,22400.0,22.1267,22.1457,22.0415,22.1362,22400.0
2009-10-01 10:10:00,23.36,23.45,23.36,23.45,54800.0,22.1267,22.212,22.1267,22.212,54800.0
2009-10-01 10:15:00,23.45,23.47,23.44,23.47,8600.0,22.212,22.2309,22.2025,22.2309,8600.0
2009-10-01 10:20:00,23.47,23.48,23.38,23.41,8000.0,22.2309,22.2404,22.1457,22.1741,8000.0
2009-10-01 10:25:00,23.43,23.46,23.41,23.41,4800.0,22.193,22.2214,22.1741,22.1741,4800.0
2009-10-01 10:30:00,23.41,23.41,23.33,23.34,13000.0,22.1741,22.1741,22.0983,22.1078,13000.0
2009-10-01 10:35:00,23.35,23.37,23.29,23.29,17200.0,22.1173,22.1362,22.0604,22.0604,17200.0
2009-10-01 10:40:00,23.31,23.32,23.3,23.31,5800.0,22.0794,22.0888,22.0699,22.0794,5800.0
2009-10-01 10:45:00,23.32,23.35,23.29,23.31,13800.0,22.0888,22.1173,22.0604,22.0794,13800.0
2009-10-01 10:50:00,23.32,23.36,23.27,23.36,23800.0,22.0888,22.1267,22.0415,22.1267,23800.0
2009-10-01 10:55:00,23.36,23.38,23.35,23.35,9600.0,22.1267,22.1457,22.1173,22.1173,9600.0
2009-10-01 11:00:00,23.35,23.35,23.29,23.34,16600.0,22.1173,22.1173,22.0604,22.1078,16600.0
2009-10-01 11:05:00,23.34,23.39,23.3,23.3,10400.0,22.1078,22.1551,22.0699,22.0699,10400.0
2009-10-01 11:10:00,23.29,23.3,23.26,23.3,5600.0,22.0604,22.0699,22.032,22.0699,5600.0
2009-10-01 11:15:00,23.32,23.36,23.27,23.3,12800.0,22.0888,22.1267,22.0415,22.0699,12800.0
2009-10-01 11:20:00,23.3,23.3,23.28,23.29,6200.0,22.0699,22.0699,22.0509,22.0604,6200.0
2009-10-01 11:25:00,23.25,23.31,23.25,23.3,61400.0,22.0225,22.0794,22.0225,22.0699,61400.0
2009-10-01 11:30:00,23.31,23.33,23.29,23.3,21800.0,22.0794,22.0983,22.0604,22.0699,21800.0
2009-10-01 11:35:00,23.31,23.34,23.29,23.32,12000.0,22.0794,22.1078,22.0604,22.0888,12000.0
2009-10-01 11:40:00,23.33,23.34,23.31,23.34,6000.0,22.0983,22.1078,22.0794,22.1078,6000.0
2009-10-01 11:45:00,23.34,23.35,23.3,23.31,9000.0,22.1078,22.1173,22.0699,22.0794,9000.0
2009-10-01 11:50:00,23.31,23.33,23.24,23.24,23400.0,22.0794,22.0983,22.0131,22.0131,23400.0
2009-10-01 11:55:00,23.24,23.24,23.21,23.24,8800.0,22.0131,22.0131,21.9846,22.0131,8800.0
2009-10-01 12:00:00,23.24,23.27,23.24,23.25,9000.0,22.0131,22.0415,22.0131,22.0225,9000.0
2009-10-01 12:05:00,23.25,23.27,23.25,23.27,4400.0,22.0225,22.0415,22.0225,22.0415,4400.0
2009-10-01 12:10:00,23.26,23.28,23.25,23.25,6400.0,22.032,22.0509,22.0225,22.0225,6400.0
2009-10-01 12:15:00,23.27,23.29,23.27,23.28,5200.0,22.0415,22.0604,22.0415,22.0509,5200.0
2009-10-01 12:20:00,23.28,23.3,23.27,23.29,4400.0,22.0509,22.0699,22.0415,22.0604,4400.0
2009-10-01 12:25:00,23.29,23.29,23.25,23.25,7400.0,22.0604,22.0604,22.0225,22.0225,7400.0
2009-10-01 12:30:00,23.27,23.27,23.25,23.25,2600.0,22.0415,22.0415,22.0225,22.0225,2600.0
2009-10-01 12:35:00,23.26,23.28,23.25,23.28,4400.0,22.032,22.0509,22.0225,22.0509,4400.0
2009-10-01 12:40:00,23.27,23.28,23.25,23.25,4000.0,22.0415,22.0509,22.0225,22.0225,4000.0
2009-10-01 12:45:00,23.25,23.27,23.25,23.25,16600.0,22.0225,22.0415,22.0225,22.0225,16600.0
2009-10-01 12:50:00,23.25,23.26,23.25,23.25,7800.0,22.0225,22.032,22.0225,22.0225,7800.0
2009-10-01 12:55:00,23.26,23.28,23.26,23.27,2600.0,22.032,22.0509,22.032,22.0415,2600.0
2009-10-01 13:00:00,23.27,23.3,23.27,23.3,8600.0,22.0415,22.0699,22.0415,22.0699,8600.0
2009-10-01 13:05:00,23.28,23.31,23.28,23.3,11000.0,22.0509,22.0794,22.0509,22.0699,11000.0
2009-10-01 13:10:00,23.28,23.28,23.25,23.27,4000.0,22.0509,22.0509,22.0225,22.0415,4000.0
2009-10-01 13:15:00,23.26,23.28,23.25,23.25,6400.0,22.032,22.0509,22.0225,22.0225,6400.0
2009-10-01 13:20:00,23.25,23.28,23.2,23.25,13800.0,22.0225,22.0509,21.9752,22.0225,13800.0
2009-10-01 13:25:00,23.26,23.26,23.23,23.25,2800.0,22.032,22.032,22.0036,22.0225,2800.0
2009-10-01 13:30:00,23.25,23.25,23.2,23.21,11400.0,22.0225,22.0225,21.9752,21.9846,11400.0
2009-10-01 13:35:00,23.22,23.25,23.22,23.25,3000.0,21.9941,22.0225,21.9941,22.0225,3000.0
2009-10-01 13:40:00,23.25,23.3,23.25,23.28,7200.0,22.0225,22.0699,22.0225,22.0509,7200.0
2009-10-01 13:45:00,23.28,23.3,23.26,23.3,6600.0,22.0509,22.0699,22.032,22.0699,6600.0
2009-10-01 13:50:00,23.3,23.3,23.28,23.3,7800.0,22.0699,22.0699,22.0509,22.0699,7800.0
2009-10-01 13:55:00,23.29,23.3,23.29,23.3,7800.0,22.0604,22.0699,22.0604,22.0699,7800.0
2009-10-01 14:00:00,23.3,23.3,23.28,23.29,7800.0,22.0699,22.0699,22.0509,22.0604,7800.0
2009-10-01 14:05:00,23.29,23.34,23.28,23.32,7800.0,22.0604,22.1078,22.0509,22.0888,7800.0
2009-10-01 14:10:00,23.32,23.32,23.3,23.31,5000.0,22.0888,22.0888,22.0699,22.0794,5000.0
2009-10-01 14:15:00,23.31,23.31,23.29,23.3,6200.0,22.0794,22.0794,22.0604,22.0699,6200.0
2009-10-01 14:20:00,23.3,23.34,23.3,23.33,7000.0,22.0699,22.1078,22.0699,22.0983,7000.0
2009-10-01 14:25:00,23.32,23.35,23.31,23.33,4600.0,22.0888,22.1173,22.0794,22.0983,4600.0
2009-10-01 14:30:00,23.34,23.34,23.3,23.3,10600.0,22.1078,22.1078,22.0699,22.0699,10600.0
2009-10-01 14:35:00,23.32,23.32,23.3,23.3,3000.0,22.0888,22.0888,22.0699,22.0699,3000.0
2009-10-01 14:40:00,23.3,23.34,23.3,23.33,15000.0,22.0699,22.1078,22.0699,22.0983,15000.0
2009-10-01 14:45:00,23.32,23.34,23.31,23.33,6200.0,22.0888,22.1078,22.0794,22.0983,6200.0
2009-10-01 14:50:00,23.33,23.36,23.33,23.36,19800.0,22.0983,22.1267,22.0983,22.1267,19800.0
2009-10-01 14:55:00,23.35,23.35,23.34,23.34,4400.0,22.1173,22.1173,22.1078,22.1078,4400.0
2009-10-01 15:00:00,23.33,23.34,23.28,23.29,14200.0,22.0983,22.1078,22.0509,22.0604,14200.0
2009-10-01 15:05:00,23.29,23.31,23.27,23.28,16600.0,22.0604,22.0794,22.0415,22.0509,16600.0
2009-10-01 15:10:00,23.29,23.3,23.28,23.3,19000.0,22.0604,22.0699,22.0509,22.0699,19000.0
2009-10-01 15:15:00,23.3,23.3,23.26,23.27,16600.0,22.0699,22.0699,22.032,22.0415,16600.0
2009-10-01 15:20:00,23.27,23.27,23.21,23.24,31400.0,22.0415,22.0415,21.9846,22.0131,31400.0
2009-10-01 15:25:00,23.24,23.24,23.18,23.18,14800.0,22.0131,22.0131,21.9562,21.9562,14800.0
2009-10-01 15:30:00,23.18,23.24,23.18,23.18,31200.0,21.9562,22.0131,21.9562,21.9562,31200.0
2009-10-01 15:35:00,23.18,23.18,23.17,23.17,30200.0,21.9562,21.9562,21.9468,21.9468,30200.0
2009-10-01 15:40:00,23.17,23.24,23.17,23.21,30400.0,21.9468,22.0131,21.9468,21.9846,30400.0
2009-10-01 15:45:00,23.21,23.22,23.21,23.21,31400.0,21.9846,21.9941,21.9846,21.9846,31400.0
2009-10-01 15:50:00,23.21,23.21,23.11,23.11,42000.0,21.9846,21.9846,21.8899,21.8899,42000.0
2009-10-01 15:55:00,23.12,23.13,23.05,23.06,96200.0,21.8994,21.9089,21.8331,21.8426,96200.0
2009-10-02 09:30:00,22.93,23.05,22.2,22.67,7200.0,21.7194,21.8331,21.028,21.4732,7200.0
2009-10-02 09:35:00,23.0,23.04,22.75,23.0,64400.0,21.7857,21.8236,21.5489,21.7857,64400.0
2009-10-02 09:40:00,23.04,23.2,22.83,22.94,37400.0,21.8236,21.9752,21.6247,21.7289,37400.0
2009-10-02 09:45:00,22.96,23.04,22.85,23.0,16400.0,21.7478,21.8236,21.6437,21.7857,16400.0
2009-10-02 09:50:00,23.0,23.07,22.93,22.93,37400.0,21.7857,21.852,21.7194,21.7194,37400.0
2009-10-02 09:55:00,22.93,22.95,22.74,22.78,38800.0,21.7194,21.7384,21.5395,21.5773,38800.0
2009-10-02 10:00:00,22.79,22.85,22.68,22.82,35200.0,21.5868,21.6437,21.4826,21.6152,35200.0
2009-10-02 10:05:00,22.82,22.86,22.75,22.78,26800.0,21.6152,21.6531,21.5489,21.5773,26800.0
2009-10-02 10:10:00,22.79,22.81,22.61,22.64,52800.0,21.5868,21.6058,21.4163,21.4447,52800.0
2009-10-02 10:15:00,22.66,22.68,22.57,22.57,58800.0,21.4637,21.4826,21.3784,21.3784,58800.0
2009-10-02 10:20:00,22.57,22.67,22.57,22.63,29000.0,21.3784,21.4732,21.3784,21.4353,29000.0
2009-10-02 10:25:00,22.62,22.75,22.61,22.68,40200.0,21.4258,21.5489,21.4163,21.4826,40200.0
2009-10-02 10:30:00,22.67,22.67,22.57,22.63,32000.0,21.4732,21.4732,21.3784,21.4353,32000.0
2009-10-02 10:35:00,22.63,22.63,22.54,22.61,23600.0,21.4353,21.4353,21.35,21.4163,23600.0
2009-10-02 10:40:00,22.61,22.61,22.55,22.56,20000.0,21.4163,21.4163,21.3595,21.369,20000.0
2009-10-02 10:45:00,22.55,22.57,22.48,22.52,44800.0,21.3595,21.3784,21.2932,21.3311,44800.0
2009-10-02 10:50:00,22.52,22.56,22.48,22.5,32200.0,21.3311,21.369,21.2932,21.3121,32200.0
2009-10-02 10:55:00,22.5,22.54,22.5,22.51,28800.0,21.3121,21.35,21.3121,21.3216,28800.0
2009-10-02 11:00:00,22.5,22.52,22.45,22.45,15800.0,21.3121,21.3311,21.2648,21.2648,15800.0
2009-10-02 11:05:00,22.47,22.47,22.39,22.39,23400.0,21.2837,21.2837,21.2079,21.2079,23400.0
2009-10-02 11:10:00,22.39,22.4,22.36,22.4,18200.0,21.2079,21.2174,21.1795,21.2174,18200.0
2009-10-02 11:15:00,22.4,22.5,22.39,22.5,35800.0,21.2174,21.3121,21.2079,21.3121,35800.0
2009-10-02 11:20:00,22.49,22.53,22.47,22.5,15000.0,21.3027,21.3405,21.2837,21.3121,15000.0
2009-10-02 11:25:00,22.5,22.52,22.49,22.5,23600.0,21.3121,21.3311,21.3027,21.3121,23600.0
2009-10-02 11:30:00,22.5,22.56,22.5,22.51,21800.0,21.3121,21.369,21.3121,21.3216,21800.0
2009-10-02 11:35:00,22.52,22.55,22.5,22.55,21200.0,21.3311,21.3595,21.3121,21.3595,21200.0
2009-10-02 11:40:00,22.55,22.66,22.54,22.63,50200.0,21.3595,21.4637,21.35,21.4353,50200.0
2009-10-02 11:45:00,22.62,22.62,22.56,22.57,22400.0,21.4258,21.4258,21.369,21.3784,22400.0
2009-10-02 11:50:00,22.57,22.58,22.53,22.53,18400.0,21.3784,21.3879,21.3405,21.3405,18400.0
2009-10-02 11:55:00,22.54,22.55,22.48,22.55,35200.0,21.35,21.3595,21.2932,21.3595,35200.0
2009-10-02 12:00:00,22.54,22.61,22.53,22.58,30600.0,21.35,21.4163,21.3405,21.3879,30600.0
2009-10-02 12:05:00,22.59,22.6,22.58,22.59,13800.0,21.3974,21.4068,21.3879,21.3974,13800.0
2009-10-02 12:10:00,22.58,22.59,22.52,22.53,9400.0,21.3879,21.3974,21.3311,21.3405,9400.0
2009-10-02 12:15:00,22.52,22.56,22.52,22.52,14800.0,21.3311,21.369,21.3311,21.3311,14800.0
2009-10-02 12:20:00,22.52,22.52,22.45,22.48,15200.0,21.3311,21.3311,21.2648,21.2932,15200.0
2009-10-02 12:25:00,22.49,22.5,22.48,22.48,10800.0,21.3027,21.3121,21.2932,21.2932,10800.0
2009-10-02 12:30:00,22.49,22.55,22.49,22.53,15000.0,21.3027,21.3595,21.3027,21.3405,15000.0
2009-10-02 12:35:00,22.54,22.54,22.5,22.5,10800.0,21.35,21.35,21.3121,21.3121,10800.0
2009-10-02 12:40:00,22.5,22.55,22.48,22.48,14800.0,21.3121,21.3595,21.2932,21.2932,14800.0
2009-10-02 12:45:00,22.48,22.51,22.45,22.5,15400.0,21.2932,21.3216,21.2648,21.3121,15400.0
2009-10-02 12:50:00,22.5,22.51,22.48,22.48,14000.0,21.3121,21.3216,21.2932,21.2932,14000.0
2009-10-02 12:55:00,22.49,22.55,22.47,22.52,15200.0,21.3027,21.3595,21.2837,21.3311,15200.0
2009-10-02 13:00:00,22.53,22.57,22.52,22.55,12200.0,21.3405,21.3784,21.3311,21.3595,12200.0
2009-10-02 13:05:00,22.55,22.55,22.53,22.53,11000.0,21.3595,21.3595,21.3405,21.3405,11000.0
2009-10-02 13:10:00,22.52,22.59,22.52,22.56,16200.0,21.3311,21.3974,21.3311,21.369,16200.0
2009-10-02 13:15:00,22.56,22.58,22.56,22.58,24800.0,21.369,21.3879,21.369,21.3879,24800.0
2009-10-02 13:20:00,22.58,22.61,22.58,22.58,13000.0,21.3879,21.4163,21.3879,21.3879,13000.0
2009-10-02 13:25:00,22.59,22.63,22.58,22.63,20200.0,21.3974,21.4353,21.3879,21.4353,20200.0
2009-10-02 13:30:00,22.63,22.64,22.62,22.64,47800.0,21.4353,21.4447,21.4258,21.4447,47800.0
2009-10-02 13:35:00,22.64,22.71,22.64,22.7,26600.0,21.4447,21.511,21.4447,21.5016,26600.0
2009-10-02 13:40:00,22.7,22.73,22.7,22.7,28000.0,21.5016,21.53,21.5016,21.5016,28000.0
2009-10-02 13:45:00,22.7,22.72,22.7,22.72,54800.0,21.5016,21.5205,21.5016,21.5205,54800.0
2009-10-02 13:50:00,22.71,22.72,22.67,22.7,112800.0,21.511,21.5205,21.4732,21.5016,112800.0
2009-10-02 13:55:00,22.7,22.73,22.7,22.71,19200.0,21.5016,21.53,21.5016,21.511,19200.0
2009-10-02 14:00:00,22.71,22.71,22.64,22.66,20400.0,21.511,21.511,21.4447,21.4637,20400.0
2009-10-02 14:05:00,22.66,22.68,22.65,22.67,16400.0,21.4637,21.4826,21.4542,21.4732,16400.0
2009-10-02 14:10:00,22.68,22.68,22.68,22.68,13400.0,21.4826,21.4826,21.4826,21.4826,13400.0
2009-10-02 14:15:00,22.68,22.75,22.68,22.74,10600.0,21.4826,21.5489,21.4826,21.5395,10600.0
2009-10-02 14:20:00,22.74,22.75,22.73,22.74,5600.0,21.5395,21.5489,21.53,21.5395,5600.0
2009-10-02 14:25:00,22.74,22.74,22.72,22.72,6400.0,21.5395,21.5395,21.5205,21.5205,6400.0
2009-10-02 14:30:00,22.72,22.74,22.72,22.73,7800.0,21.5205,21.5395,21.5205,21.53,7800.0
2009-10-02 14:35:00,22.73,22.78,22.72,22.77,16200.0,21.53,21.5773,21.5205,21.5679,16200.0
2009-10-02 14:40:00,22.77,22.81,22.77,22.81,40800.0,21.5679,21.6058,21.5679,21.6058,40800.0
2009-10-02 14:45:00,22.81,22.86,22.81,22.85,32200.0,21.6058,21.6531,21.6058,21.6437,32200.0
2009-10-02 14:50:00,22.85,22.85,22.81,22.82,54200.0,21.6437,21.6437,21.6058,21.6152,54200.0
2009-10-02 14:55:00,22.82,22.82,22.75,22.82,28000.0,21.6152,21.6152,21.5489,21.6152,28000.0
2009-10-02 15:00:00,22.82,22.83,22.73,22.79,45600.0,21.6152,21.6247,21.53,21.5868,45600.0
2009-10-02 15:05:00,22.77,22.79,22.73,22.78,26800.0,21.5679,21.5868,21.53,21.5773,26800.0
2009-10-02 15:10:00,22.78,22.79,22.75,22.78,22800.0,21.5773,21.5868,21.5489,21.5773,22800.0
2009-10-02 15:15:00,22.79,22.82,22.76,22.76,18000.0,21.5868,21.6152,21.5584,21.5584,18000.0
2009-10-02 15:20:00,22.76,22.78,22.75,22.76,44800.0,21.5584,21.5773,21.5489,21.5584,44800.0
2009-10-02 15:25:00,22.77,22.82,22.75,22.78,27600.0,21.5679,21.6152,21.5489,21.5773,27600.0
2009-10-02 15:30:00,22.77,22.86,22.77,22.86,34000.0,21.5679,21.6531,21.5679,21.6531,34000.0
2009-10-02 15:35:00,22.86,22.86,22.83,22.83,41800.0,21.6531,21.6531,21.6247,21.6247,41800.0
2009-10-02 15:40:00,22.84,22.86,22.82,22.86,48200.0,21.6342,21.6531,21.6152,21.6531,48200.0
2009-10-02 15:45:00,22.86,22.88,22.76,22.76,63000.0,21.6531,21.6721,21.5584,21.5584,63000.0
2009-10-02 15:50:00,22.76,22.78,22.71,22.75,95600.0,21.5584,21.5773,21.511,21.5489,95600.0
2009-10-02 15:55:00,22.75,22.82,22.75,22.8,110200.0,21.5489,21.6152,21.5489,21.5963,110200.0
2009-10-05 09:30:00,22.92,23.03,22.8,22.93,28200.0,21.71,21.8141,21.5963,21.7194,28200.0
2009-10-05 09:35:00,22.99,23.0,22.81,22.82,32600.0,21.7763,21.7857,21.6058,21.6152,32600.0
2009-10-05 09:40:00,22.85,22.99,22.83,22.89,24000.0,21.6437,21.7763,21.6247,21.6815,24000.0
2009-10-05 09:45:00,22.89,22.9,22.85,22.86,22400.0,21.6815,21.691,21.6437,21.6531,22400.0
2009-10-05 09:50:00,22.85,22.85,22.81,22.83,26800.0,21.6437,21.6437,21.6058,21.6247,26800.0
2009-10-05 09:55:00,22.83,22.84,22.82,22.83,62000.0,21.6247,21.6342,21.6152,21.6247,62000.0
2009-10-05 10:00:00,22.84,22.89,22.79,22.79,34800.0,21.6342,21.6815,21.5868,21.5868,34800.0
2009-10-05 10:05:00,22.79,22.82,22.72,22.78,28400.0,21.5868,21.6152,21.5205,21.5773,28400.0
2009-10-05 10:10:00,22.79,22.87,22.79,22.84,30800.0,21.5868,21.6626,21.5868,21.6342,30800.0
2009-10-05 10:15:00,22.84,22.88,22.84,22.86,21600.0,21.6342,21.6721,21.6342,21.6531,21600.0
2009-10-05 10:20:00,22.86,22.9,22.84,22.87,18000.0,21.6531,21.691,21.6342,21.6626,18000.0
2009-10-05 10:25:00,22.89,22.9,22.87,22.89,17200.0,21.6815,21.691,21.6626,21.6815,17200.0
2009-10-05 10:30:00,22.9,22.91,22.84,22.87,28600.0,21.691,21.7005,21.6342,21.6626,28600.0
2009-10-05 10:35:00,22.87,22.92,22.86,22.89,27600.0,21.6626,21.71,21.6531,21.6815,27600.0
2009-10-05 10:40:00,22.89,22.92,22.85,22.92,36400.0,21.6815,21.71,21.6437,21.71,36400.0
2009-10-05 10:45:00,22.91,22.95,22.89,22.91,34800.0,21.7005,21.7384,21.6815,21.7005,34800.0
2009-10-05 10:50:00,22.92,22.95,22.88,22.89,37200.0,21.71,21.7384,21.6721,21.6815,37200.0
2009-10-05 10:55:00,22.91,22.95,22.89,22.91,46200.0,21.7005,21.7384,21.6815,21.7005,46200.0
2009-10-05 11:00:00,22.92,22.93,22.89,22.92,21200.0,21.71,21.7194,21.6815,21.71,21200.0
2009-10-05 11:05:00,22.92,22.93,22.89,22.9,27800.0,21.71,21.7194,21.6815,21.691,27800.0
2009-10-05 11:10:00,22.91,22.99,22.91,22.98,13600.0,21.7005,21.7763,21.7005,21.7668,13600.0
2009-10-05 11:15:00,22.98,23.02,22.96,23.0,18400.0,21.7668,21.8047,21.7478,21.7857,18400.0
2009-10-05 11:20:00,23.03,23.12,23.02,23.11,16000.0,21.8141,21.8994,21.8047,21.8899,16000.0
2009-10-05 11:25:00,23.11,23.14,23.07,23.08,30200.0,21.8899,21.9183,21.852,21.8615,30200.0
2009-10-05 11:30:00,23.09,23.13,23.08,23.11,35000.0,21.871,21.9089,21.8615,21.8899,35000.0
2009-10-05 11:35:00,23.13,23.14,23.04,23.04,32200.0,21.9089,21.9183,21.8236,21.8236,32200.0
2009-10-05 11:40:00,23.05,23.16,23.04,23.15,24000.0,21.8331,21.9373,21.8236,21.9278,24000.0
2009-10-05 11:45:00,23.16,23.22,23.16,23.2,18000.0,21.9373,21.9941,21.9373,21.9752,18000.0
2009-10-05 11:50:00,23.2,23.25,23.2,23.25,19200.0,21.9752,22.0225,21.9752,22.0225,19200.0
2009-10-05 11:55:00,23.25,23.27,23.15,23.17,45800.0,22.0225,22.0415,21.9278,21.9468,45800.0
2009-10-05 12:00:00,23.18,23.24,23.16,23.17,17200.0,21.9562,22.0131,21.9373,21.9468,17200.0
2009-10-05 12:05:00,23.17,23.18,23.12,23.12,23600.0,21.9468,21.9562,21.8994,21.8994,23600.0
2009-10-05 12:10:00,23.11,23.22,23.11,23.21,21200.0,21.8899,21.9941,21.8899,21.9846,21200.0
2009-10-05 12:15:00,23.21,23.25,23.13,23.18,46200.0,21.9846,22.0225,21.9089,21.9562,46200.0
2009-10-05 12:20:00,23.18,23.3,23.18,23.3,18200.0,21.9562,22.0699,21.9562,22.0699,18200.0
2009-10-05 12:25:00,23.31,23.33,23.28,23.33,14400.0,22.0794,22.0983,22.0509,22.0983,14400.0
2009-10-05 12:30:00,23.32,23.35,23.32,23.33,21400.0,22.0888,22.1173,22.0888,22.0983,21400.0
2009-10-05 12:35:00,23.33,23.38,23.32,23.38,12800.0,22.0983,22.1457,22.0888,22.1457,12800.0
2009-10-05 12:40:00,23.37,23.43,23.37,23.42,27600.0,22.1362,22.193,22.1362,22.1836,27600.0
2009-10-05 12:45:00,23.43,23.47,23.42,23.43,16000.0,22.193,22.2309,22.1836,22.193,16000.0
2009-10-05 12:50:00,23.42,23.45,23.42,23.44,15600.0,22.1836,22.212,22.1836,22.2025,15600.0
2009-10-05 12:55:00,23.45,23.48,23.43,23.47,22200.0,22.212,22.2404,22.193,22.2309,22200.0
2009-10-05 13:00:00,23.47,23.49,23.46,23.47,17600.0,22.2309,22.2499,22.2214,22.2309,17600.0
2009-10-05 13:05:00,23.47,23.48,23.46,23.48,16000.0,22.2309,22.2404,22.2214,22.2404,16000.0
2009-10-05 13:10:00,23.48,23.48,23.42,23.43,41000.0,22.2404,22.2404,22.1836,22.193,41000.0
2009-10-05 13:15:00,23.43,23.47,23.37,23.37,25200.0,22.193,22.2309,22.1362,22.1362,25200.0
2009-10-05 13:20:00,23.38,23.4,23.37,23.39,16000.0,22.1457,22.1646,22.1362,22.1551,16000.0
2009-10-05 13:25:00,23.38,23.39,23.38,23.39,7400.0,22.1457,22.1551,22.1457,22.1551,7400.0
2009-10-05 13:30:00,23.39,23.39,23.31,23.35,67200.0,22.1551,22.1551,22.0794,22.1173,67200.0
2009-10-05 13:35:00,23.36,23.4,23.36,23.39,11400.0,22.1267,22.1646,22.1267,22.1551,11400.0
2009-10-05 13:40:00,23.39,23.42,23.39,23.42,10800.0,22.1551,22.1836,22.1551,22.1836,10800.0
2009-10-05 13:45:00,23.42,23.45,23.41,23.44,15400.0,22.1836,22.212,22.1741,22.2025,15400.0
2009-10-05 13:50:00,23.45,23.5,23.45,23.49,17000.0,22.212,22.2593,22.212,22.2499,17000.0
2009-10-05 13:55:00,23.49,23.5,23.49,23.5,19400.0,22.2499,22.2593,22.2499,22.2593,19400.0
2009-10-05 14:00:00,23.5,23.5,23.48,23.5,33000.0,22.2593,22.2593,22.2404,22.2593,33000.0
2009-10-05 14:05:00,23.5,23.52,23.46,23.47,46000.0,22.2593,22.2783,22.2214,22.2309,46000.0
2009-10-05 14:10:00,23.47,23.51,23.44,23.51,19400.0,22.2309,22.2688,22.2025,22.2688,19400.0
2009-10-05 14:15:00,23.51,23.53,23.5,23.51,21200.0,22.2688,22.2878,22.2593,22.2688,21200.0
2009-10-05 14:20:00,23.51,23.56,23.5,23.56,22600.0,22.2688,22.3162,22.2593,22.3162,22600.0
2009-10-05 14:25:00,23.57,23.63,23.56,23.63,23400.0,22.3256,22.3825,22.3162,22.3825,23400.0
2009-10-05 14:30:00,23.63,23.67,23.62,23.67,20800.0,22.3825,22.4204,22.373,22.4204,20800.0
2009-10-05 14:35:00,23.67,23.72,23.67,23.72,28800.0,22.4204,22.4677,22.4204,22.4677,28800.0
2009-10-05 14:40:00,23.71,23.75,23.71,23.74,26400.0,22.4582,22.4961,22.4582,22.4867,26400.0
2009-10-05 14:45:00,23.75,23.78,23.72,23.74,67400.0,22.4961,22.5246,22.4677,22.4867,67400.0
2009-10-05 14:50:00,23.74,23.78,23.74,23.78,33800.0,22.4867,22.5246,22.4867,22.5246,33800.0
2009-10-05 14:55:00,23.78,23.79,23.77,23.78,31800.0,22.5246,22.534,22.5151,22.5246,31800.0
2009-10-05 15:00:00,23.78,23.81,23.78,23.81,57600.0,22.5246,22.553,22.5246,22.553,57600.0
2009-10-05 15:05:00,23.81,23.81,23.77,23.8,44600.0,22.553,22.553,22.5151,22.5435,44600.0
2009-10-05 15:10:00,23.8,23.84,23.79,23.84,46400.0,22.5435,22.5814,22.534,22.5814,46400.0
2009-10-05 15:15:00,23.84,23.86,23.78,23.8,41000.0,22.5814,22.6003,22.5246,22.5435,41000.0
2009-10-05 15:20:00,23.81,23.81,23.75,23.78,49600.0,22.553,22.553,22.4961,22.5246,49600.0
2009-10-05 15:25:00,23.79,23.85,23.78,23.82,66200.0,22.534,22.5909,22.5246,22.5624,66200.0
2009-10-05 15:30:00,23.82,23.84,23.82,23.83,42400.0,22.5624,22.5814,22.5624,22.5719,42400.0
2009-10-05 15:35:00,23.82,23.9,23.82,23.86,70000.0,22.5624,22.6382,22.5624,22.6003,70000.0
2009-10-05 15:40:00,23.86,23.9,23.84,23.86,62200.0,22.6003,22.6382,22.5814,22.6003,62200.0
2009-10-05 15:45:00,23.86,23.86,23.81,23.84,49000.0,22.6003,22.6003,22.553,22.5814,49000.0
2009-10-05 15:50:00,23.84,23.84,23.8,23.81,62800.0,22.5814,22.5814,22.5435,22.553,62800.0
2009-10-05 15:55:00,23.81,23.85,23.81,23.85,84000.0,22.553,22.5909,22.553,22.5909,84000.0
2009-10-06 09:30:00,23.7,23.94,23.52,23.77,47600.0,22.4488,22.6761,22.2783,22.5151,47600.0
2009-10-06 09:35:00,23.71,23.94,23.68,23.92,34600.0,22.4582,22.6761,22.4298,22.6572,34600.0
2009-10-06 09:40:00,23.92,24.44,23.9,24.36,164000.0,22.6572,23.1497,22.6382,23.0739,164000.0
2009-10-06 09:45:00,24.43,24.45,24.24,24.29,64800.0,23.1402,23.1592,22.9603,23.0076,64800.0
2009-10-06 09:50:00,24.29,24.36,24.22,24.33,37400.0,23.0076,23.0739,22.9413,23.0455,37400.0
2009-10-06 09:55:00,24.33,24.33,24.28,24.3,41600.0,23.0455,23.0455,22.9982,23.0171,41600.0
2009-10-06 10:00:00,24.3,24.48,24.3,24.48,60400.0,23.0171,23.1876,23.0171,23.1876,60400.0
2009-10-06 10:05:00,24.48,24.48,24.33,24.33,39200.0,23.1876,23.1876,23.0455,23.0455,39200.0
2009-10-06 10:10:00,24.34,24.38,24.22,24.24,84800.0,23.055,23.0929,22.9413,22.9603,84800.0
2009-10-06 10:15:00,24.25,24.28,24.22,24.25,61400.0,22.9697,22.9982,22.9413,22.9697,61400.0
2009-10-06 10:20:00,24.25,24.25,24.18,24.22,66800.0,22.9697,22.9697,22.9034,22.9413,66800.0
2009-10-06 10:25:00,24.22,24.25,24.18,24.21,28200.0,22.9413,22.9697,22.9034,22.9319,28200.0
2009-10-06 10:30:00,24.21,24.32,24.2,24.31,101200.0,22.9319,23.036,22.9224,23.0266,101200.0
2009-10-06 10:35:00,24.31,24.37,24.29,24.33,66000.0,23.0266,23.0834,23.0076,23.0455,66000.0
2009-10-06 10:40:00,24.33,24.4,24.32,24.33,36800.0,23.0455,23.1118,23.036,23.0455,36800.0
2009-10-06 10:45:00,24.33,24.43,24.32,24.43,44200.0,23.0455,23.1402,23.036,23.1402,44200.0
2009-10-06 10:50:00,24.43,24.43,24.37,24.38,26400.0,23.1402,23.1402,23.0834,23.0929,26400.0
2009-10-06 10:55:00,24.38,24.49,24.38,24.49,27400.0,23.0929,23.1971,23.0929,23.1971,27400.0
2009-10-06 11:00:00,24.48,24.58,24.47,24.53,66000.0,23.1876,23.2823,23.1781,23.235,66000.0
2009-10-06 11:05:00,24.53,24.65,24.53,24.6,65600.0,23.235,23.3486,23.235,23.3013,65600.0
2009-10-06 11:10:00,24.6,24.67,24.52,24.53,40800.0,23.3013,23.3676,23.2255,23.235,40800.0
2009-10-06 11:15:00,24.55,24.55,24.48,24.49,16600.0,23.2539,23.2539,23.1876,23.1971,16600.0
2009-10-06 11:20:00,24.48,24.48,24.34,24.41,56800.0,23.1876,23.1876,23.055,23.1213,56800.0
2009-10-06 11:25:00,24.39,24.43,24.35,24.35,77600.0,23.1023,23.1402,23.0645,23.0645,77600.0
2009-10-06 11:30:00,24.35,24.43,24.35,24.43,35200.0,23.0645,23.1402,23.0645,23.1402,35200.0
2009-10-06 11:35:00,24.43,24.43,24.39,24.4,21800.0,23.1402,23.1402,23.1023,23.1118,21800.0
2009-10-06 11:40:00,24.4,24.42,24.39,24.42,26000.0,23.1118,23.1308,23.1023,23.1308,26000.0
2009-10-06 11:45:00,24.41,24.49,24.41,24.49,18000.0,23.1213,23.1971,23.1213,23.1971,18000.0
2009-10-06 11:50:00,24.48,24.49,24.43,24.43,21600.0,23.1876,23.1971,23.1402,23.1402,21600.0
2009-10-06 11:55:00,24.43,24.5,24.43,24.5,14000.0,23.1402,23.2065,23.1402,23.2065,14000.0
2009-10-06 12:00:00,24.49,24.5,24.47,24.5,9600.0,23.1971,23.2065,23.1781,23.2065,9600.0
2009-10-06 12:05:00,24.5,24.52,24.5,24.52,11800.0,23.2065,23.2255,23.2065,23.2255,11800.0
2009-10-06 12:10:00,24.51,24.54,24.5,24.54,17800.0,23.216,23.2444,23.2065,23.2444,17800.0
2009-10-06 12:15:00,24.53,24.56,24.53,24.55,11800.0,23.235,23.2634,23.235,23.2539,11800.0
2009-10-06 12:20:00,24.56,24.59,24.55,24.59,18000.0,23.2634,23.2918,23.2539,23.2918,18000.0
2009-10-06 12:25:00,24.58,24.6,24.57,24.6,6600.0,23.2823,23.3013,23.2728,23.3013,6600.0
2009-10-06 12:30:00,24.59,24.64,24.59,24.62,19200.0,23.2918,23.3391,23.2918,23.3202,19200.0
2009-10-06 12:35:00,24.62,24.63,24.61,24.61,11200.0,23.3202,23.3297,23.3107,23.3107,11200.0
2009-10-06 12:40:00,24.61,24.62,24.61,24.62,6400.0,23.3107,23.3202,23.3107,23.3202,6400.0
2009-10-06 12:45:00,24.61,24.61,24.55,24.55,21200.0,23.3107,23.3107,23.2539,23.2539,21200.0
2009-10-06 12:50:00,24.54,24.56,24.5,24.56,20400.0,23.2444,23.2634,23.2065,23.2634,20400.0
2009-10-06 12:55:00,24.56,24.6,24.56,24.57,14800.0,23.2634,23.3013,23.2634,23.2728,14800.0
2009-10-06 13:00:00,24.57,24.59,24.52,24.52,15600.0,23.2728,23.2918,23.2255,23.2255,15600.0
2009-10-06 13:05:00,24.52,24.54,24.48,24.54,63400.0,23.2255,23.2444,23.1876,23.2444,63400.0
2009-10-06 13:10:00,24.54,24.54,24.52,24.53,14200.0,23.2444,23.2444,23.2255,23.235,14200.0
2009-10-06 13:15:00,24.52,24.55,24.49,24.55,66600.0,23.2255,23.2539,23.1971,23.2539,66600.0
2009-10-06 13:20:00,24.55,24.56,24.55,24.56,7000.0,23.2539,23.2634,23.2539,23.2634,7000.0
2009-10-06 13:25:00,24.56,24.62,24.56,24.61,29000.0,23.2634,23.3202,23.2634,23.3107,29000.0
2009-10-06 13:30:00,24.61,24.64,24.6,24.61,48400.0,23.3107,23.3391,23.3013,23.3107,48400.0
2009-10-06 13:35:00,24.61,24.65,24.6,24.6,17600.0,23.3107,23.3486,23.3013,23.3013,17600.0
2009-10-06 13:40:00,24.6,24.61,24.58,24.59,18800.0,23.3013,23.3107,23.2823,23.2918,18800.0
2009-10-06 13:45:00,24.6,24.63,24.58,24.61,25200.0,23.3013,23.3297,23.2823,23.3107,25200.0
2009-10-06 13:50:00,24.61,24.61,24.53,24.54,8000.0,23.3107,23.3107,23.235,23.2444,8000.0
2009-10-06 13:55:00,24.54,24.6,24.54,24.57,16200.0,23.2444,23.3013,23.2444,23.2728,16200.0
2009-10-06 14:00:00,24.58,24.58,24.49,24.5,21800.0,23.2823,23.2823,23.1971,23.2065,21800.0
2009-10-06 14:05:00,24.48,24.48,24.47,24.47,8600.0,23.1876,23.1876,23.1781,23.1781,8600.0
2009-10-06 14:10:00,24.47,24.54,24.47,24.5,30200.0,23.1781,23.2444,23.1781,23.2065,30200.0
2009-10-06 14:15:00,24.5,24.5,24.44,24.45,13800.0,23.2065,23.2065,23.1497,23.1592,13800.0
2009-10-06 14:20:00,24.44,24.46,24.39,24.4,23000.0,23.1497,23.1687,23.1023,23.1118,23000.0
2009-10-06 14:25:00,24.4,24.43,24.39,24.43,15600.0,23.1118,23.1402,23.1023,23.1402,15600.0
2009-10-06 14:30:00,24.42,24.49,24.41,24.49,35400.0,23.1308,23.1971,23.1213,23.1971,35400.0
2009-10-06 14:35:00,24.48,24.5,24.48,24.49,24000.0,23.1876,23.2065,23.1876,23.1971,24000.0
2009-10-06 14:40:00,24.5,24.5,24.49,24.5,19400.0,23.2065,23.2065,23.1971,23.2065,19400.0
2009-10-06 14:45:00,24.5,24.5,24.5,24.5,19400.0,23.2065,23.2065,23.2065,23.2065,19400.0
2009-10-06 14:50:00,24.5,24.5,24.48,24.49,19400.0,23.2065,23.2065,23.1876,23.1971,19400.0
2009-10-06 14:55:00,24.5,24.5,24.49,24.49,22400.0,23.2065,23.2065,23.1971,23.1971,22400.0
2009-10-06 15:00:00,24.5,24.5,24.45,24.46,64200.0,23.2065,23.2065,23.1592,23.1687,64200.0
2009-10-06 15:05:00,24.46,24.48,24.46,24.47,40400.0,23.1687,23.1876,23.1687,23.1781,40400.0
2009-10-06 15:10:00,24.47,24.49,24.47,24.47,81200.0,23.1781,23.1971,23.1781,23.1781,81200.0
2009-10-06 15:15:00,24.48,24.5,24.47,24.49,22200.0,23.1876,23.2065,23.1781,23.1971,22200.0
2009-10-06 15:20:00,24.49,24.5,24.48,24.49,38000.0,23.1971,23.2065,23.1876,23.1971,38000.0
2009-10-06 15:25:00,24.49,24.52,24.49,24.5,31200.0,23.1971,23.2255,23.1971,23.2065,31200.0
2009-10-06 15:30:00,24.5,24.51,24.48,24.48,35600.0,23.2065,23.216,23.1876,23.1876,35600.0
2009-10-06 15:35:00,24.48,24.49,24.45,24.45,16600.0,23.1876,23.1971,23.1592,23.1592,16600.0
2009-10-06 15:40:00,24.45,24.45,24.38,24.4,44400.0,23.1592,23.1592,23.0929,23.1118,44400.0
2009-10-06 15:45:00,24.4,24.4,24.37,24.37,30600.0,23.1118,23.1118,23.0834,23.0834,30600.0
2009-10-06 15:50:00,24.37,24.39,24.36,24.38,53400.0,23.0834,23.1023,23.0739,23.0929,53400.0
2009-10-06 15:55:00,24.38,24.42,24.38,24.41,65000.0,23.0929,23.1308,23.0929,23.1213,65000.0
2009-10-07 09:35:00,24.42,24.46,24.3,24.32,16600.0,23.1308,23.1687,23.0171,23.036,16600.0
2009-10-07 09:40:00,24.32,24.35,24.28,24.33,14600.0,23.036,23.0645,22.9982,23.0455,14600.0
2009-10-07 09:45:00,24.31,24.34,24.23,24.23,12200.0,23.0266,23.055,22.9508,22.9508,12200.0
2009-10-07 09:50:00,24.25,24.31,24.23,24.28,38400.0,22.9697,23.0266,22.9508,22.9982,38400.0
2009-10-07 09:55:00,24.25,24.33,24.25,24.32,38200.0,22.9697,23.0455,22.9697,23.036,38200.0
2009-10-07 10:00:00,24.3,24.31,24.23,24.24,31400.0,23.0171,23.0266,22.9508,22.9603,31400.0
2009-10-07 10:05:00,24.25,24.3,24.24,24.3,22600.0,22.9697,23.0171,22.9603,23.0171,22600.0
2009-10-07 10:10:00,24.32,24.33,24.31,24.32,20600.0,23.036,23.0455,23.0266,23.036,20600.0
2009-10-07 10:15:00,24.32,24.41,24.3,24.39,39200.0,23.036,23.1213,23.0171,23.1023,39200.0
2009-10-07 10:20:00,24.41,24.44,24.39,24.42,31600.0,23.1213,23.1497,23.1023,23.1308,31600.0
2009-10-07 10:25:00,24.42,24.43,24.38,24.38,11400.0,23.1308,23.1402,23.0929,23.0929,11400.0
2009-10-07 10:30:00,24.38,24.41,24.36,24.38,16200.0,23.0929,23.1213,23.0739,23.0929,16200.0
2009-10-07 10:35:00,24.38,24.39,24.32,24.36,15200.0,23.0929,23.1023,23.036,23.0739,15200.0
2009-10-07 10:40:00,24.36,24.36,24.28,24.3,19800.0,23.0739,23.0739,22.9982,23.0171,19800.0
2009-10-07 10:45:00,24.29,24.29,24.23,24.23,9800.0,23.0076,23.0076,22.9508,22.9508,9800.0
2009-10-07 10:50:00,24.23,24.23,24.18,24.23,23000.0,22.9508,22.9508,22.9034,22.9508,23000.0
2009-10-07 10:55:00,24.24,24.24,24.23,24.23,10600.0,22.9603,22.9603,22.9508,22.9508,10600.0
2009-10-07 11:00:00,24.23,24.26,24.23,24.26,18400.0,22.9508,22.9792,22.9508,22.9792,18400.0
2009-10-07 11:05:00,24.25,24.26,24.18,24.24,42200.0,22.9697,22.9792,22.9034,22.9603,42200.0
2009-10-07 11:10:00,24.24,24.24,24.18,24.19,17000.0,22.9603,22.9603,22.9034,22.9129,17000.0
2009-10-07 11:15:00,24.18,24.18,24.17,24.17,20200.0,22.9034,22.9034,22.894,22.894,20200.0
2009-10-07 11:20:00,24.17,24.2,24.17,24.18,18400.0,22.894,22.9224,22.894,22.9034,18400.0
2009-10-07 11:25:00,24.17,24.17,24.14,24.14,12800.0,22.894,22.894,22.8655,22.8655,12800.0
2009-10-07 11:30:00,24.14,24.21,24.14,24.19,11800.0,22.8655,22.9319,22.8655,22.9129,11800.0
2009-10-07 11:35:00,24.19,24.19,24.16,24.18,10000.0,22.9129,22.9129,22.8845,22.9034,10000.0
2009-10-07 11:40:00,24.19,24.2,24.17,24.17,8200.0,22.9129,22.9224,22.894,22.894,8200.0
2009-10-07 11:45:00,24.18,24.18,24.13,24.17,4200.0,22.9034,22.9034,22.8561,22.894,4200.0
2009-10-07 11:50:00,24.15,24.15,24.12,24.12,12400.0,22.875,22.875,22.8466,22.8466,12400.0
2009-10-07 11:55:00,24.12,24.13,24.09,24.1,9200.0,22.8466,22.8561,22.8182,22.8277,9200.0
2009-10-07 12:00:00,24.09,24.15,24.09,24.15,11400.0,22.8182,22.875,22.8182,22.875,11400.0
2009-10-07 12:05:00,24.16,24.21,24.15,24.21,12400.0,22.8845,22.9319,22.875,22.9319,12400.0
2009-10-07 12:10:00,24.21,24.22,24.17,24.2,65000.0,22.9319,22.9413,22.894,22.9224,65000.0
2009-10-07 12:15:00,24.2,24.2,24.18,24.19,33400.0,22.9224,22.9224,22.9034,22.9129,33400.0
2009-10-07 12:20:00,24.18,24.2,24.16,24.18,10400.0,22.9034,22.9224,22.8845,22.9034,10400.0
2009-10-07 12:25:00,24.19,24.2,24.19,24.2,6000.0,22.9129,22.9224,22.9129,22.9224,6000.0
2009-10-07 12:30:00,24.19,24.19,24.17,24.18,8400.0,22.9129,22.9129,22.894,22.9034,8400.0
2009-10-07 12:35:00,24.18,24.18,24.17,24.17,1800.0,22.9034,22.9034,22.894,22.894,1800.0
2009-10-07 12:40:00,24.17,24.21,24.17,24.2,7000.0,22.894,22.9319,22.894,22.9224,7000.0
2009-10-07 12:45:00,24.2,24.21,24.2,24.2,1800.0,22.9224,22.9319,22.9224,22.9224,1800.0
2009-10-07 12:50:00,24.2,24.23,24.2,24.22,30000.0,22.9224,22.9508,22.9224,22.9413,30000.0
2009-10-07 12:55:00,24.23,24.23,24.22,24.22,5200.0,22.9508,22.9508,22.9413,22.9413,5200.0
2009-10-07 13:00:00,24.23,24.23,24.2,24.2,10200.0,22.9508,22.9508,22.9224,22.9224,10200.0
2009-10-07 13:05:00,24.2,24.2,24.18,24.18,8200.0,22.9224,22.9224,22.9034,22.9034,8200.0
2009-10-07 13:10:00,24.18,24.2,24.18,24.18,10600.0,22.9034,22.9224,22.9034,22.9034,10600.0
2009-10-07 13:15:00,24.18,24.2,24.18,24.2,9600.0,22.9034,22.9224,22.9034,22.9224,9600.0
2009-10-07 13:20:00,24.2,24.2,24.17,24.17,7200.0,22.9224,22.9224,22.894,22.894,7200.0
2009-10-07 13:25:00,24.17,24.2,24.17,24.19,3000.0,22.894,22.9224,22.894,22.9129,3000.0
2009-10-07 13:30:00,24.19,24.2,24.18,24.18,7400.0,22.9129,22.9224,22.9034,22.9034,7400.0
2009-10-07 13:35:00,24.18,24.21,24.18,24.21,9600.0,22.9034,22.9319,22.9034,22.9319,9600.0
2009-10-07 13:40:00,24.21,24.21,24.18,24.18,15200.0,22.9319,22.9319,22.9034,22.9034,15200.0
2009-10-07 13:45:00,24.18,24.2,24.14,24.18,13600.0,22.9034,22.9224,22.8655,22.9034,13600.0
2009-10-07 13:50:00,24.17,24.2,24.16,24.18,18000.0,22.894,22.9224,22.8845,22.9034,18000.0
2009-10-07 13:55:00,24.19,24.2,24.18,24.2,7800.0,22.9129,22.9224,22.9034,22.9224,7800.0
2009-10-07 14:00:00,24.2,24.2,24.18,24.18,10400.0,22.9224,22.9224,22.9034,22.9034,10400.0
2009-10-07 14:05:00,24.18,24.18,24.15,24.16,12600.0,22.9034,22.9034,22.875,22.8845,12600.0
2009-10-07 14:10:00,24.17,24.17,24.14,24.16,12000.0,22.894,22.894,22.8655,22.8845,12000.0
2009-10-07 14:15:00,24.15,24.16,24.13,24.14,18400.0,22.875,22.8845,22.8561,22.8655,18400.0
2009-10-07 14:20:00,24.15,24.15,24.09,24.11,80400.0,22.875,22.875,22.8182,22.8371,80400.0
2009-10-07 14:25:00,24.11,24.13,24.1,24.11,10800.0,22.8371,22.8561,22.8277,22.8371,10800.0
2009-10-07 14:30:00,24.11,24.11,24.08,24.08,21400.0,22.8371,22.8371,22.8087,22.8087,21400.0
2009-10-07 14:35:00,24.08,24.09,24.05,24.08,38000.0,22.8087,22.8182,22.7803,22.8087,38000.0
2009-10-07 14:40:00,24.08,24.11,24.06,24.1,16800.0,22.8087,22.8371,22.7898,22.8277,16800.0
2009-10-07 14:45:00,24.11,24.14,24.09,24.13,19600.0,22.8371,22.8655,22.8182,22.8561,19600.0
2009-10-07 14:50:00,24.12,24.13,24.1,24.11,23400.0,22.8466,22.8561,22.8277,22.8371,23400.0
2009-10-07 14:55:00,24.11,24.13,24.09,24.11,33200.0,22.8371,22.8561,22.8182,22.8371,33200.0
2009-10-07 15:00:00,24.11,24.11,24.09,24.11,15600.0,22.8371,22.8371,22.8182,22.8371,15600.0
2009-10-07 15:05:00,24.11,24.12,24.09,24.12,33200.0,22.8371,22.8466,22.8182,22.8466,33200.0
2009-10-07 15:10:00,24.11,24.14,24.11,24.14,44200.0,22.8371,22.8655,22.8371,22.8655,44200.0
2009-10-07 15:15:00,24.14,24.15,24.13,24.15,11000.0,22.8655,22.875,22.8561,22.875,11000.0
2009-10-07 15:20:00,24.14,24.15,24.13,24.13,16600.0,22.8655,22.875,22.8561,22.8561,16600.0
2009-10-07 15:25:00,24.14,24.18,24.14,24.17,25000.0,22.8655,22.9034,22.8655,22.894,25000.0
2009-10-07 15:30:00,24.18,24.19,24.17,24.18,24200.0,22.9034,22.9129,22.894,22.9034,24200.0
2009-10-07 15:35:00,24.18,24.2,24.18,24.2,24600.0,22.9034,22.9224,22.9034,22.9224,24600.0
2009-10-07 15:40:00,24.2,24.2,24.18,24.19,48800.0,22.9224,22.9224,22.9034,22.9129,48800.0
2009-10-07 15:45:00,24.19,24.24,24.18,24.23,48200.0,22.9129,22.9603,22.9034,22.9508,48200.0
2009-10-07 15:50:00,24.24,24.29,24.23,24.29,41600.0,22.9603,23.0076,22.9508,23.0076,41600.0
2009-10-07 15:55:00,24.29,24.29,24.23,24.25,77200.0,23.0076,23.0076,22.9508,22.9697,77200.0
2009-10-08 09:30:00,24.34,24.38,24.24,24.27,6200.0,23.055,23.0929,22.9603,22.9887,6200.0
2009-10-08 09:35:00,24.28,24.35,24.23,24.35,30200.0,22.9982,23.0645,22.9508,23.0645,30200.0
2009-10-08 09:40:00,24.35,24.36,24.3,24.36,30600.0,23.0645,23.0739,23.0171,23.0739,30600.0
2009-10-08 09:45:00,24.38,24.38,24.34,24.36,5800.0,23.0929,23.0929,23.055,23.0739,5800.0
2009-10-08 09:50:00,24.36,24.4,24.34,24.39,10800.0,23.0739,23.1118,23.055,23.1023,10800.0
2009-10-08 09:55:00,24.4,24.43,24.36,24.36,5600.0,23.1118,23.1402,23.0739,23.0739,5600.0
2009-10-08 10:00:00,24.38,24.41,24.34,24.38,10800.0,23.0929,23.1213,23.055,23.0929,10800.0
2009-10-08 10:05:00,24.38,24.4,24.35,24.4,15800.0,23.0929,23.1118,23.0645,23.1118,15800.0
2009-10-08 10:10:00,24.41,24.44,24.41,24.44,6600.0,23.1213,23.1497,23.1213,23.1497,6600.0
2009-10-08 10:15:00,24.43,24.45,24.43,24.43,3800.0,23.1402,23.1592,23.1402,23.1402,3800.0
2009-10-08 10:20:00,24.43,24.47,24.38,24.43,12600.0,23.1402,23.1781,23.0929,23.1402,12600.0
2009-10-08 10:25:00,24.46,24.49,24.45,24.47,5400.0,23.1687,23.1971,23.1592,23.1781,5400.0
2009-10-08 10:30:00,24.47,24.52,24.45,24.5,22000.0,23.1781,23.2255,23.1592,23.2065,22000.0
2009-10-08 10:35:00,24.5,24.56,24.5,24.55,12000.0,23.2065,23.2634,23.2065,23.2539,12000.0
2009-10-08 10:40:00,24.52,24.55,24.52,24.54,4400.0,23.2255,23.2539,23.2255,23.2444,4400.0
2009-10-08 10:45:00,24.55,24.56,24.53,24.55,7200.0,23.2539,23.2634,23.235,23.2539,7200.0
2009-10-08 10:50:00,24.54,24.54,24.49,24.49,12400.0,23.2444,23.2444,23.1971,23.1971,12400.0
2009-10-08 10:55:00,24.49,24.49,24.46,24.46,8000.0,23.1971,23.1971,23.1687,23.1687,8000.0
2009-10-08 11:00:00,24.46,24.48,24.43,24.46,17600.0,23.1687,23.1876,23.1402,23.1687,17600.0
2009-10-08 11:05:00,24.45,24.47,24.43,24.46,8000.0,23.1592,23.1781,23.1402,23.1687,8000.0
2009-10-08 11:10:00,24.45,24.47,24.44,24.45,6200.0,23.1592,23.1781,23.1497,23.1592,6200.0
2009-10-08 11:15:00,24.46,24.46,24.43,24.44,12800.0,23.1687,23.1687,23.1402,23.1497,12800.0
2009-10-08 11:20:00,24.43,24.46,24.42,24.46,16400.0,23.1402,23.1687,23.1308,23.1687,16400.0
2009-10-08 11:25:00,24.47,24.48,24.46,24.46,6200.0,23.1781,23.1876,23.1687,23.1687,6200.0
2009-10-08 11:30:00,24.46,24.5,24.46,24.48,7400.0,23.1687,23.2065,23.1687,23.1876,7400.0
2009-10-08 11:35:00,24.49,24.49,24.45,24.46,6600.0,23.1971,23.1971,23.1592,23.1687,6600.0
2009-10-08 11:40:00,24.47,24.49,24.42,24.42,31000.0,23.1781,23.1971,23.1308,23.1308,31000.0
2009-10-08 11:45:00,24.42,24.42,24.39,24.39,12600.0,23.1308,23.1308,23.1023,23.1023,12600.0
2009-10-08 11:50:00,24.4,24.43,24.39,24.42,4600.0,23.1118,23.1402,23.1023,23.1308,4600.0
2009-10-08 11:55:00,24.42,24.43,24.4,24.4,5000.0,23.1308,23.1402,23.1118,23.1118,5000.0
2009-10-08 12:00:00,24.4,24.43,24.4,24.41,3800.0,23.1118,23.1402,23.1118,23.1213,3800.0
2009-10-08 12:05:00,24.43,24.45,24.43,24.43,9600.0,23.1402,23.1592,23.1402,23.1402,9600.0
2009-10-08 12:10:00,24.43,24.43,24.39,24.4,7600.0,23.1402,23.1402,23.1023,23.1118,7600.0
2009-10-08 12:15:00,24.4,24.41,24.39,24.4,12000.0,23.1118,23.1213,23.1023,23.1118,12000.0
2009-10-08 12:20:00,24.39,24.4,24.39,24.4,5800.0,23.1023,23.1118,23.1023,23.1118,5800.0
2009-10-08 12:25:00,24.4,24.4,24.4,24.4,10200.0,23.1118,23.1118,23.1118,23.1118,10200.0
2009-10-08 12:30:00,24.4,24.42,24.4,24.41,18800.0,23.1118,23.1308,23.1118,23.1213,18800.0
2009-10-08 12:35:00,24.42,24.43,24.41,24.42,12400.0,23.1308,23.1402,23.1213,23.1308,12400.0
2009-10-08 12:40:00,24.42,24.43,24.37,24.37,16000.0,23.1308,23.1402,23.0834,23.0834,16000.0
2009-10-08 12:45:00,24.37,24.37,24.36,24.36,7800.0,23.0834,23.0834,23.0739,23.0739,7800.0
2009-10-08 12:50:00,24.36,24.36,24.36,24.36,5800.0,23.0739,23.0739,23.0739,23.0739,5800.0
2009-10-08 12:55:00,24.36,24.36,24.34,24.36,11800.0,23.0739,23.0739,23.055,23.0739,11800.0
2009-10-08 13:00:00,24.36,24.37,24.3,24.3,26400.0,23.0739,23.0834,23.0171,23.0171,26400.0
2009-10-08 13:05:00,24.3,24.32,24.28,24.32,18000.0,23.0171,23.036,22.9982,23.036,18000.0
2009-10-08 13:10:00,24.32,24.32,24.29,24.29,7600.0,23.036,23.036,23.0076,23.0076,7600.0
2009-10-08 13:15:00,24.29,24.3,24.26,24.29,15600.0,23.0076,23.0171,22.9792,23.0076,15600.0
2009-10-08 13:20:00,24.29,24.3,24.25,24.25,33800.0,23.0076,23.0171,22.9697,22.9697,33800.0
2009-10-08 13:25:00,24.26,24.29,24.26,24.29,6200.0,22.9792,23.0076,22.9792,23.0076,6200.0
2009-10-08 13:30:00,24.29,24.31,24.28,24.28,7400.0,23.0076,23.0266,22.9982,22.9982,7400.0
2009-10-08 13:35:00,24.28,24.3,24.19,24.21,14400.0,22.9982,23.0171,22.9129,22.9319,14400.0
2009-10-08 13:40:00,24.21,24.26,24.21,24.25,16200.0,22.9319,22.9792,22.9319,22.9697,16200.0
2009-10-08 13:45:00,24.25,24.25,24.24,24.24,4400.0,22.9697,22.9697,22.9603,22.9603,4400.0
2009-10-08 13:50:00,24.24,24.28,24.24,24.26,9200.0,22.9603,22.9982,22.9603,22.9792,9200.0
2009-10-08 13:55:00,24.26,24.27,24.23,24.26,9400.0,22.9792,22.9887,22.9508,22.9792,9400.0
2009-10-08 14:00:00,24.26,24.28,24.25,24.28,12800.0,22.9792,22.9982,22.9697,22.9982,12800.0
2009-10-08 14:05:00,24.28,24.28,24.25,24.26,11400.0,22.9982,22.9982,22.9697,22.9792,11400.0
2009-10-08 14:10:00,24.27,24.28,24.25,24.25,12400.0,22.9887,22.9982,22.9697,22.9697,12400.0
2009-10-08 14:15:00,24.24,24.27,24.23,24.24,11600.0,22.9603,22.9887,22.9508,22.9603,11600.0
2009-10-08 14:20:00,24.25,24.25,24.24,24.25,11000.0,22.9697,22.9697,22.9603,22.9697,11000.0
2009-10-08 14:25:00,24.25,24.25,24.22,24.24,26600.0,22.9697,22.9697,22.9413,22.9603,26600.0
2009-10-08 14:30:00,24.25,24.28,24.25,24.28,13600.0,22.9697,22.9982,22.9697,22.9982,13600.0
2009-10-08 14:35:00,24.28,24.28,24.27,24.27,4800.0,22.9982,22.9982,22.9887,22.9887,4800.0
2009-10-08 14:40:00,24.28,24.28,24.24,24.26,11800.0,22.9982,22.9982,22.9603,22.9792,11800.0
2009-10-08 14:45:00,24.28,24.31,24.28,24.3,8800.0,22.9982,23.0266,22.9982,23.0171,8800.0
2009-10-08 14:50:00,24.31,24.32,24.3,24.3,9000.0,23.0266,23.036,23.0171,23.0171,9000.0
2009-10-08 14:55:00,24.31,24.32,24.31,24.32,8400.0,23.0266,23.036,23.0266,23.036,8400.0
2009-10-08 15:00:00,24.31,24.35,24.3,24.34,12600.0,23.0266,23.0645,23.0171,23.055,12600.0
2009-10-08 15:05:00,24.35,24.36,24.33,24.34,16000.0,23.0645,23.0739,23.0455,23.055,16000.0
2009-10-08 15:10:00,24.34,24.34,24.3,24.3,12600.0,23.055,23.055,23.0171,23.0171,12600.0
2009-10-08 15:15:00,24.3,24.32,24.3,24.31,11600.0,23.0171,23.036,23.0171,23.0266,11600.0
2009-10-08 15:20:00,24.32,24.34,24.31,24.34,9800.0,23.036,23.055,23.0266,23.055,9800.0
2009-10-08 15:25:00,24.34,24.34,24.32,24.32,15000.0,23.055,23.055,23.036,23.036,15000.0
2009-10-08 15:30:00,24.32,24.32,24.28,24.28,24600.0,23.036,23.036,22.9982,22.9982,24600.0
2009-10-08 15:35:00,24.28,24.28,24.23,24.25,35400.0,22.9982,22.9982,22.9508,22.9697,35400.0
2009-10-08 15:40:00,24.25,24.29,24.24,24.28,20400.0,22.9697,23.0076,22.9603,22.9982,20400.0
2009-10-08 15:45:00,24.28,24.32,24.25,24.31,20000.0,22.9982,23.036,22.9697,23.0266,20000.0
2009-10-08 15:50:00,24.32,24.32,24.28,24.28,23600.0,23.036,23.036,22.9982,22.9982,23600.0
2009-10-08 15:55:00,24.29,24.32,24.28,24.31,59400.0,23.0076,23.036,22.9982,23.0266,59400.0
2009-10-09 09:30:00,24.25,24.29,24.18,24.29,6400.0,22.9697,23.0076,22.9034,23.0076,6400.0
2009-10-09 09:35:00,24.29,24.29,24.29,24.29,600.0,23.0076,23.0076,23.0076,23.0076,600.0
2009-10-09 09:40:00,24.3,24.34,24.28,24.34,5400.0,23.0171,23.055,22.9982,23.055,5400.0
2009-10-09 09:45:00,24.34,24.41,24.34,24.38,6600.0,23.055,23.1213,23.055,23.0929,6600.0
2009-10-09 09:50:00,24.37,24.41,24.37,24.39,7600.0,23.0834,23.1213,23.0834,23.1023,7600.0
2009-10-09 09:55:00,24.38,24.39,24.36,24.37,3400.0,23.0929,23.1023,23.0739,23.0834,3400.0
2009-10-09 10:00:00,24.39,24.39,24.36,24.36,4400.0,23.1023,23.1023,23.0739,23.0739,4400.0
2009-10-09 10:05:00,24.37,24.38,24.34,24.35,15600.0,23.0834,23.0929,23.055,23.0645,15600.0
2009-10-09 10:10:00,24.35,24.39,24.35,24.36,6400.0,23.0645,23.1023,23.0645,23.0739,6400.0
2009-10-09 10:15:00,24.36,24.36,24.33,24.35,5600.0,23.0739,23.0739,23.0455,23.0645,5600.0
2009-10-09 10:20:00,24.33,24.38,24.33,24.37,5400.0,23.0455,23.0929,23.0455,23.0834,5400.0
2009-10-09 10:25:00,24.37,24.4,24.37,24.39,7600.0,23.0834,23.1118,23.0834,23.1023,7600.0
2009-10-09 10:30:00,24.4,24.41,24.36,24.36,11000.0,23.1118,23.1213,23.0739,23.0739,11000.0
2009-10-09 10:35:00,24.37,24.38,24.35,24.36,7600.0,23.0834,23.0929,23.0645,23.0739,7600.0
2009-10-09 10:40:00,24.36,24.36,24.35,24.36,4600.0,23.0739,23.0739,23.0645,23.0739,4600.0
2009-10-09 10:45:00,24.36,24.36,24.33,24.34,7600.0,23.0739,23.0739,23.0455,23.055,7600.0
2009-10-09 10:50:00,24.34,24.39,24.33,24.39,9600.0,23.055,23.1023,23.0455,23.1023,9600.0
2009-10-09 10:55:00,24.38,24.38,24.36,24.38,5600.0,23.0929,23.0929,23.0739,23.0929,5600.0
2009-10-09 11:00:00,24.36,24.38,24.31,24.31,13600.0,23.0739,23.0929,23.0266,23.0266,13600.0
2009-10-09 11:05:00,24.3,24.36,24.3,24.36,12400.0,23.0171,23.0739,23.0171,23.0739,12400.0
2009-10-09 11:10:00,24.35,24.35,24.28,24.29,11200.0,23.0645,23.0645,22.9982,23.0076,11200.0
2009-10-09 11:15:00,24.29,24.29,24.25,24.27,5400.0,23.0076,23.0076,22.9697,22.9887,5400.0
2009-10-09 11:20:00,24.25,24.31,24.25,24.27,9200.0,22.9697,23.0266,22.9697,22.9887,9200.0
2009-10-09 11:25:00,24.29,24.33,24.29,24.33,11600.0,23.0076,23.0455,23.0076,23.0455,11600.0
2009-10-09 11:30:00,24.33,24.34,24.32,24.33,14800.0,23.0455,23.055,23.036,23.0455,14800.0
2009-10-09 11:35:00,24.33,24.34,24.31,24.32,7800.0,23.0455,23.055,23.0266,23.036,7800.0
2009-10-09 11:40:00,24.33,24.34,24.31,24.34,30200.0,23.0455,23.055,23.0266,23.055,30200.0
2009-10-09 11:45:00,24.33,24.34,24.33,24.33,11800.0,23.0455,23.055,23.0455,23.0455,11800.0
2009-10-09 11:50:00,24.33,24.34,24.29,24.29,6800.0,23.0455,23.055,23.0076,23.0076,6800.0
2009-10-09 11:55:00,24.3,24.32,24.29,24.32,20800.0,23.0171,23.036,23.0076,23.036,20800.0
2009-10-09 12:00:00,24.32,24.32,24.27,24.3,20400.0,23.036,23.036,22.9887,23.0171,20400.0
2009-10-09 12:05:00,24.31,24.33,24.3,24.31,13200.0,23.0266,23.0455,23.0171,23.0266,13200.0
2009-10-09 12:10:00,24.32,24.33,24.25,24.32,64600.0,23.036,23.0455,22.9697,23.036,64600.0
2009-10-09 12:15:00,24.33,24.33,24.31,24.32,20600.0,23.0455,23.0455,23.0266,23.036,20600.0
2009-10-09 12:20:00,24.32,24.33,24.3,24.32,14600.0,23.036,23.0455,23.0171,23.036,14600.0
2009-10-09 12:25:00,24.31,24.33,24.27,24.28,25400.0,23.0266,23.0455,22.9887,22.9982,25400.0
2009-10-09 12:30:00,24.29,24.32,24.28,24.32,16000.0,23.0076,23.036,22.9982,23.036,16000.0
2009-10-09 12:35:00,24.32,24.32,24.31,24.31,16200.0,23.036,23.036,23.0266,23.0266,16200.0
2009-10-09 12:40:00,24.32,24.33,24.31,24.32,14800.0,23.036,23.0455,23.0266,23.036,14800.0
2009-10-09 12:45:00,24.32,24.32,24.29,24.3,10000.0,23.036,23.036,23.0076,23.0171,10000.0
2009-10-09 12:50:00,24.3,24.32,24.3,24.31,27600.0,23.0171,23.036,23.0171,23.0266,27600.0
2009-10-09 12:55:00,24.32,24.32,24.29,24.31,55200.0,23.036,23.036,23.0076,23.0266,55200.0
2009-10-09 13:00:00,24.31,24.31,24.22,24.25,45600.0,23.0266,23.0266,22.9413,22.9697,45600.0
2009-10-09 13:05:00,24.25,24.25,24.21,24.24,24800.0,22.9697,22.9697,22.9319,22.9603,24800.0
2009-10-09 13:10:00,24.23,24.25,24.21,24.21,18600.0,22.9508,22.9697,22.9319,22.9319,18600.0
2009-10-09 13:15:00,24.21,24.23,24.17,24.23,72400.0,22.9319,22.9508,22.894,22.9508,72400.0
2009-10-09 13:20:00,24.23,24.3,24.22,24.3,7000.0,22.9508,23.0171,22.9413,23.0171,7000.0
2009-10-09 13:25:00,24.29,24.31,24.29,24.3,9600.0,23.0076,23.0266,23.0076,23.0171,9600.0
2009-10-09 13:30:00,24.3,24.3,24.27,24.27,11000.0,23.0171,23.0171,22.9887,22.9887,11000.0
2009-10-09 13:35:00,24.27,24.27,24.24,24.24,5600.0,22.9887,22.9887,22.9603,22.9603,5600.0
2009-10-09 13:40:00,24.24,24.25,24.24,24.24,5600.0,22.9603,22.9697,22.9603,22.9603,5600.0
2009-10-09 13:45:00,24.25,24.25,24.22,24.25,6600.0,22.9697,22.9697,22.9413,22.9697,6600.0
2009-10-09 13:50:00,24.25,24.26,24.23,24.24,9600.0,22.9697,22.9792,22.9508,22.9603,9600.0
2009-10-09 13:55:00,24.25,24.3,24.25,24.27,19200.0,22.9697,23.0171,22.9697,22.9887,19200.0
2009-10-09 14:00:00,24.28,24.28,24.25,24.25,16000.0,22.9982,22.9982,22.9697,22.9697,16000.0
2009-10-09 14:05:00,24.25,24.26,24.24,24.25,18000.0,22.9697,22.9792,22.9603,22.9697,18000.0
2009-10-09 14:10:00,24.25,24.27,24.25,24.25,12000.0,22.9697,22.9887,22.9697,22.9697,12000.0
2009-10-09 14:15:00,24.25,24.29,24.22,24.22,24000.0,22.9697,23.0076,22.9413,22.9413,24000.0
2009-10-09 14:20:00,24.23,24.25,24.18,24.18,17200.0,22.9508,22.9697,22.9034,22.9034,17200.0
2009-10-09 14:25:00,24.18,24.23,24.18,24.2,23800.0,22.9034,22.9508,22.9034,22.9224,23800.0
2009-10-09 14:30:00,24.2,24.23,24.19,24.21,8200.0,22.9224,22.9508,22.9129,22.9319,8200.0
2009-10-09 14:35:00,24.21,24.23,24.2,24.23,11200.0,22.9319,22.9508,22.9224,22.9508,11200.0
2009-10-09 14:40:00,24.22,24.23,24.2,24.21,9400.0,22.9413,22.9508,22.9224,22.9319,9400.0
2009-10-09 14:45:00,24.2,24.23,24.2,24.22,17000.0,22.9224,22.9508,22.9224,22.9413,17000.0
2009-10-09 14:50:00,24.22,24.22,24.19,24.21,8800.0,22.9413,22.9413,22.9129,22.9319,8800.0
2009-10-09 14:55:00,24.21,24.22,24.18,24.2,19600.0,22.9319,22.9413,22.9034,22.9224,19600.0
2009-10-09 15:00:00,24.2,24.21,24.2,24.2,40600.0,22.9224,22.9319,22.9224,22.9224,40600.0
2009-10-09 15:05:00,24.2,24.21,24.18,24.2,30200.0,22.9224,22.9319,22.9034,22.9224,30200.0
2009-10-09 15:10:00,24.2,24.2,24.17,24.18,46800.0,22.9224,22.9224,22.894,22.9034,46800.0
2009-10-09 15:15:00,24.18,24.18,24.13,24.15,31200.0,22.9034,22.9034,22.8561,22.875,31200.0
2009-10-09 15:20:00,24.15,24.15,24.11,24.15,26800.0,22.875,22.875,22.8371,22.875,26800.0
2009-10-09 15:25:00,24.15,24.18,24.15,24.17,18800.0,22.875,22.9034,22.875,22.894,18800.0
2009-10-09 15:30:00,24.16,24.18,24.16,24.17,19200.0,22.8845,22.9034,22.8845,22.894,19200.0
2009-10-09 15:35:00,24.18,24.2,24.17,24.2,18400.0,22.9034,22.9224,22.894,22.9224,18400.0
2009-10-09 15:40:00,24.2,24.2,24.17,24.18,38800.0,22.9224,22.9224,22.894,22.9034,38800.0
2009-10-09 15:45:00,24.18,24.2,24.18,24.2,26800.0,22.9034,22.9224,22.9034,22.9224,26800.0
2009-10-09 15:50:00,24.2,24.2,24.19,24.2,24000.0,22.9224,22.9224,22.9129,22.9224,24000.0
2009-10-09 15:55:00,24.2,24.23,24.19,24.2,64000.0,22.9224,22.9508,22.9129,22.9224,64000.0
2009-10-12 09:30:00,24.34,24.41,24.24,24.3,6200.0,23.055,23.1213,22.9603,23.0171,6200.0
2009-10-12 09:35:00,24.29,24.38,24.29,24.31,7200.0,23.0076,23.0929,23.0076,23.0266,7200.0
2009-10-12 09:40:00,24.33,24.39,24.3,24.39,3400.0,23.0455,23.1023,23.0171,23.1023,3400.0
2009-10-12 09:45:00,24.38,24.39,24.36,24.37,4000.0,23.0929,23.1023,23.0739,23.0834,4000.0
2009-10-12 09:50:00,24.36,24.4,24.36,24.39,2400.0,23.0739,23.1118,23.0739,23.1023,2400.0
2009-10-12 09:55:00,24.4,24.41,24.4,24.4,13200.0,23.1118,23.1213,23.1118,23.1118,13200.0
2009-10-12 10:00:00,24.41,24.41,24.39,24.4,14400.0,23.1213,23.1213,23.1023,23.1118,14400.0
2009-10-12 10:05:00,24.4,24.43,24.4,24.43,1600.0,23.1118,23.1402,23.1118,23.1402,1600.0
2009-10-12 10:10:00,24.43,24.43,24.4,24.42,5400.0,23.1402,23.1402,23.1118,23.1308,5400.0
2009-10-12 10:15:00,24.41,24.43,24.37,24.37,8800.0,23.1213,23.1402,23.0834,23.0834,8800.0
2009-10-12 10:20:00,24.37,24.42,24.34,24.38,34000.0,23.0834,23.1308,23.055,23.0929,34000.0
2009-10-12 10:25:00,24.36,24.36,24.31,24.33,10800.0,23.0739,23.0739,23.0266,23.0455,10800.0
2009-10-12 10:30:00,24.32,24.34,24.31,24.32,6800.0,23.036,23.055,23.0266,23.036,6800.0
2009-10-12 10:35:00,24.32,24.33,24.3,24.31,12000.0,23.036,23.0455,23.0171,23.0266,12000.0
2009-10-12 10:40:00,24.31,24.33,24.31,24.33,3600.0,23.0266,23.0455,23.0266,23.0455,3600.0
2009-10-12 10:45:00,24.33,24.34,24.3,24.33,41000.0,23.0455,23.055,23.0171,23.0455,41000.0
2009-10-12 10:50:00,24.33,24.33,24.32,24.32,5200.0,23.0455,23.0455,23.036,23.036,5200.0
2009-10-12 10:55:00,24.32,24.32,24.31,24.32,3400.0,23.036,23.036,23.0266,23.036,3400.0
2009-10-12 11:00:00,24.32,24.33,24.31,24.33,6400.0,23.036,23.0455,23.0266,23.0455,6400.0
2009-10-12 11:05:00,24.32,24.32,24.29,24.32,13200.0,23.036,23.036,23.0076,23.036,13200.0
2009-10-12 11:10:00,24.32,24.32,24.27,24.29,18600.0,23.036,23.036,22.9887,23.0076,18600.0
2009-10-12 11:15:00,24.29,24.3,24.28,24.29,6000.0,23.0076,23.0171,22.9982,23.0076,6000.0
2009-10-12 11:20:00,24.29,24.29,24.29,24.29,2600.0,23.0076,23.0076,23.0076,23.0076,2600.0
2009-10-12 11:25:00,24.28,24.29,24.28,24.28,2800.0,22.9982,23.0076,22.9982,22.9982,2800.0
2009-10-12 11:30:00,24.29,24.31,24.29,24.3,10200.0,23.0076,23.0266,23.0076,23.0171,10200.0
2009-10-12 11:35:00,24.31,24.33,24.31,24.32,1600.0,23.0266,23.0455,23.0266,23.036,1600.0
2009-10-12 11:40:00,24.32,24.32,24.29,24.29,3800.0,23.036,23.036,23.0076,23.0076,3800.0
2009-10-12 11:45:00,24.29,24.29,24.27,24.27,2200.0,23.0076,23.0076,22.9887,22.9887,2200.0
2009-10-12 11:50:00,24.26,24.29,24.26,24.26,17200.0,22.9792,23.0076,22.9792,22.9792,17200.0
2009-10-12 11:55:00,24.25,24.25,24.23,24.23,7200.0,22.9697,22.9697,22.9508,22.9508,7200.0
2009-10-12 12:00:00,24.23,24.24,24.2,24.23,9400.0,22.9508,22.9603,22.9224,22.9508,9400.0
2009-10-12 12:05:00,24.23,24.27,24.22,24.27,3800.0,22.9508,22.9887,22.9413,22.9887,3800.0
2009-10-12 12:10:00,24.27,24.29,24.26,24.29,6600.0,22.9887,23.0076,22.9792,23.0076,6600.0
2009-10-12 12:15:00,24.27,24.3,24.27,24.29,5400.0,22.9887,23.0171,22.9887,23.0076,5400.0
2009-10-12 12:20:00,24.29,24.29,24.27,24.28,6600.0,23.0076,23.0076,22.9887,22.9982,6600.0
2009-10-12 12:25:00,24.28,24.3,24.26,24.28,11200.0,22.9982,23.0171,22.9792,22.9982,11200.0
2009-10-12 12:30:00,24.27,24.31,24.26,24.31,8400.0,22.9887,23.0266,22.9792,23.0266,8400.0
2009-10-12 12:35:00,24.31,24.34,24.31,24.34,7000.0,23.0266,23.055,23.0266,23.055,7000.0
2009-10-12 12:40:00,24.35,24.35,24.3,24.31,8600.0,23.0645,23.0645,23.0171,23.0266,8600.0
2009-10-12 12:45:00,24.32,24.32,24.31,24.32,3200.0,23.036,23.036,23.0266,23.036,3200.0
2009-10-12 12:50:00,24.32,24.36,24.32,24.33,9000.0,23.036,23.0739,23.036,23.0455,9000.0
2009-10-12 12:55:00,24.33,24.33,24.32,24.33,2000.0,23.0455,23.0455,23.036,23.0455,2000.0
2009-10-12 13:00:00,24.33,24.35,24.31,24.35,11600.0,23.0455,23.0645,23.0266,23.0645,11600.0
2009-10-12 13:05:00,24.34,24.36,24.31,24.36,27600.0,23.055,23.0739,23.0266,23.0739,27600.0
2009-10-12 13:10:00,24.35,24.36,24.31,24.32,18200.0,23.0645,23.0739,23.0266,23.036,18200.0
2009-10-12 13:15:00,24.32,24.32,24.32,24.32,1400.0,23.036,23.036,23.036,23.036,1400.0
2009-10-12 13:20:00,24.32,24.35,24.32,24.35,3400.0,23.036,23.0645,23.036,23.0645,3400.0
2009-10-12 13:25:00,24.34,24.35,24.33,24.34,5600.0,23.055,23.0645,23.0455,23.055,5600.0
2009-10-12 13:30:00,24.34,24.35,24.32,24.32,10000.0,23.055,23.0645,23.036,23.036,10000.0
2009-10-12 13:35:00,24.31,24.35,24.31,24.35,3800.0,23.0266,23.0645,23.0266,23.0645,3800.0
2009-10-12 13:40:00,24.35,24.35,24.34,24.35,1800.0,23.0645,23.0645,23.055,23.0645,1800.0
2009-10-12 13:45:00,24.34,24.35,24.34,24.35,8200.0,23.055,23.0645,23.055,23.0645,8200.0
2009-10-12 13:50:00,24.35,24.35,24.32,24.34,12000.0,23.0645,23.0645,23.036,23.055,12000.0
2009-10-12 13:55:00,24.34,24.35,24.34,24.35,13000.0,23.055,23.0645,23.055,23.0645,13000.0
2009-10-12 14:00:00,24.35,24.35,24.3,24.3,6600.0,23.0645,23.0645,23.0171,23.0171,6600.0
2009-10-12 14:05:00,24.3,24.31,24.29,24.29,6600.0,23.0171,23.0266,23.0076,23.0076,6600.0
2009-10-12 14:10:00,24.3,24.3,24.24,24.24,7600.0,23.0171,23.0171,22.9603,22.9603,7600.0
2009-10-12 14:15:00,24.25,24.26,24.23,24.24,5800.0,22.9697,22.9792,22.9508,22.9603,5800.0
2009-10-12 14:20:00,24.23,24.24,24.2,24.23,7400.0,22.9508,22.9603,22.9224,22.9508,7400.0
2009-10-12 14:25:00,24.23,24.25,24.21,24.25,12000.0,22.9508,22.9697,22.9319,22.9697,12000.0
2009-10-12 14:30:00,24.25,24.25,24.17,24.2,10000.0,22.9697,22.9697,22.894,22.9224,10000.0
2009-10-12 14:35:00,24.2,24.21,24.18,24.2,4600.0,22.9224,22.9319,22.9034,22.9224,4600.0
2009-10-12 14:40:00,24.2,24.22,24.19,24.2,6200.0,22.9224,22.9413,22.9129,22.9224,6200.0
2009-10-12 14:45:00,24.22,24.24,24.22,24.23,3400.0,22.9413,22.9603,22.9413,22.9508,3400.0
2009-10-12 14:50:00,24.23,24.24,24.21,24.23,5200.0,22.9508,22.9603,22.9319,22.9508,5200.0
2009-10-12 14:55:00,24.21,24.24,24.18,24.23,12600.0,22.9319,22.9603,22.9034,22.9508,12600.0
2009-10-12 15:00:00,24.25,24.27,24.23,24.24,7600.0,22.9697,22.9887,22.9508,22.9603,7600.0
2009-10-12 15:05:00,24.24,24.25,24.24,24.25,10000.0,22.9603,22.9697,22.9603,22.9697,10000.0
2009-10-12 15:10:00,24.26,24.27,24.24,24.25,4000.0,22.9792,22.9887,22.9603,22.9697,4000.0
2009-10-12 15:15:00,24.24,24.27,24.24,24.27,4800.0,22.9603,22.9887,22.9603,22.9887,4800.0
2009-10-12 15:20:00,24.27,24.29,24.27,24.28,8800.0,22.9887,23.0076,22.9887,22.9982,8800.0
2009-10-12 15:25:00,24.26,24.3,24.25,24.28,5800.0,22.9792,23.0171,22.9697,22.9982,5800.0
2009-10-12 15:30:00,24.29,24.3,24.29,24.29,10800.0,23.0076,23.0171,23.0076,23.0076,10800.0
2009-10-12 15:35:00,24.29,24.31,24.27,24.27,21000.0,23.0076,23.0266,22.9887,22.9887,21000.0
2009-10-12 15:40:00,24.27,24.3,24.25,24.3,15000.0,22.9887,23.0171,22.9697,23.0171,15000.0
2009-10-12 15:45:00,24.3,24.31,24.29,24.3,19000.0,23.0171,23.0266,23.0076,23.0171,19000.0
2009-10-12 15:50:00,24.3,24.33,24.3,24.31,31800.0,23.0171,23.0455,23.0171,23.0266,31800.0
2009-10-12 15:55:00,24.33,24.33,24.29,24.3,44800.0,23.0455,23.0455,23.0076,23.0171,44800.0
2009-10-13 09:30:00,24.32,24.32,24.2,24.32,10800.0,23.036,23.036,22.9224,23.036,10800.0
2009-10-13 09:35:00,24.29,24.33,24.27,24.33,2200.0,23.0076,23.0455,22.9887,23.0455,2200.0
2009-10-13 09:40:00,24.29,24.35,24.28,24.28,18800.0,23.0076,23.0645,22.9982,22.9982,18800.0
2009-10-13 09:45:00,24.29,24.29,24.29,24.29,1000.0,23.0076,23.0076,23.0076,23.0076,1000.0
2009-10-13 09:50:00,24.29,24.3,24.26,24.27,16800.0,23.0076,23.0171,22.9792,22.9887,16800.0
2009-10-13 09:55:00,24.27,24.28,24.25,24.27,14400.0,22.9887,22.9982,22.9697,22.9887,14400.0
2009-10-13 10:00:00,24.25,24.26,24.2,24.22,8200.0,22.9697,22.9792,22.9224,22.9413,8200.0
2009-10-13 10:05:00,24.21,24.22,24.19,24.2,9600.0,22.9319,22.9413,22.9129,22.9224,9600.0
2009-10-13 10:10:00,24.2,24.24,24.19,24.19,119800.0,22.9224,22.9603,22.9129,22.9129,119800.0
2009-10-13 10:15:00,24.18,24.18,24.11,24.14,17200.0,22.9034,22.9034,22.8371,22.8655,17200.0
2009-10-13 10:20:00,24.16,24.17,24.1,24.1,8800.0,22.8845,22.894,22.8277,22.8277,8800.0
2009-10-13 10:25:00,24.11,24.15,24.1,24.15,46600.0,22.8371,22.875,22.8277,22.875,46600.0
2009-10-13 10:30:00,24.15,24.21,24.15,24.21,10200.0,22.875,22.9319,22.875,22.9319,10200.0
2009-10-13 10:35:00,24.2,24.21,24.17,24.17,11000.0,22.9224,22.9319,22.894,22.894,11000.0
2009-10-13 10:40:00,24.18,24.18,24.16,24.17,9600.0,22.9034,22.9034,22.8845,22.894,9600.0
2009-10-13 10:45:00,24.18,24.18,24.15,24.16,8400.0,22.9034,22.9034,22.875,22.8845,8400.0
2009-10-13 10:50:00,24.16,24.17,24.16,24.16,2200.0,22.8845,22.894,22.8845,22.8845,2200.0
2009-10-13 10:55:00,24.16,24.17,24.14,24.15,9000.0,22.8845,22.894,22.8655,22.875,9000.0
2009-10-13 11:00:00,24.14,24.15,24.13,24.13,10600.0,22.8655,22.875,22.8561,22.8561,10600.0
2009-10-13 11:05:00,24.14,24.15,24.11,24.15,18400.0,22.8655,22.875,22.8371,22.875,18400.0
2009-10-13 11:10:00,24.15,24.17,24.15,24.15,8600.0,22.875,22.894,22.875,22.875,8600.0
2009-10-13 11:15:00,24.15,24.18,24.15,24.17,6600.0,22.875,22.9034,22.875,22.894,6600.0
2009-10-13 11:20:00,24.17,24.18,24.17,24.17,8200.0,22.894,22.9034,22.894,22.894,8200.0
2009-10-13 11:25:00,24.18,24.25,24.18,24.23,23800.0,22.9034,22.9697,22.9034,22.9508,23800.0
2009-10-13 11:30:00,24.23,24.25,24.2,24.2,15000.0,22.9508,22.9697,22.9224,22.9224,15000.0
2009-10-13 11:35:00,24.19,24.24,24.17,24.23,23600.0,22.9129,22.9603,22.894,22.9508,23600.0
2009-10-13 11:40:00,24.23,24.27,24.22,24.26,20800.0,22.9508,22.9887,22.9413,22.9792,20800.0
2009-10-13 11:45:00,24.26,24.3,24.26,24.29,11400.0,22.9792,23.0171,22.9792,23.0076,11400.0
2009-10-13 11:50:00,24.29,24.29,24.27,24.29,9600.0,23.0076,23.0076,22.9887,23.0076,9600.0
2009-10-13 11:55:00,24.29,24.32,24.28,24.28,12400.0,23.0076,23.036,22.9982,22.9982,12400.0
2009-10-13 12:00:00,24.3,24.3,24.28,24.28,9600.0,23.0171,23.0171,22.9982,22.9982,9600.0
2009-10-13 12:05:00,24.28,24.3,24.27,24.28,6000.0,22.9982,23.0171,22.9887,22.9982,6000.0
2009-10-13 12:10:00,24.28,24.3,24.28,24.29,8200.0,22.9982,23.0171,22.9982,23.0076,8200.0
2009-10-13 12:15:00,24.29,24.29,24.27,24.28,5400.0,23.0076,23.0076,22.9887,22.9982,5400.0
2009-10-13 12:20:00,24.28,24.29,24.25,24.29,6800.0,22.9982,23.0076,22.9697,23.0076,6800.0
2009-10-13 12:25:00,24.29,24.29,24.29,24.29,1400.0,23.0076,23.0076,23.0076,23.0076,1400.0
2009-10-13 12:30:00,24.29,24.29,24.28,24.28,8000.0,23.0076,23.0076,22.9982,22.9982,8000.0
2009-10-13 12:35:00,24.29,24.29,24.25,24.28,12000.0,23.0076,23.0076,22.9697,22.9982,12000.0
2009-10-13 12:40:00,24.29,24.3,24.25,24.25,7800.0,23.0076,23.0171,22.9697,22.9697,7800.0
2009-10-13 12:45:00,24.25,24.28,24.25,24.27,8200.0,22.9697,22.9982,22.9697,22.9887,8200.0
2009-10-13 12:50:00,24.27,24.3,24.27,24.3,4000.0,22.9887,23.0171,22.9887,23.0171,4000.0
2009-10-13 12:55:00,24.3,24.3,24.28,24.29,5800.0,23.0171,23.0171,22.9982,23.0076,5800.0
2009-10-13 13:00:00,24.29,24.3,24.29,24.29,5200.0,23.0076,23.0171,23.0076,23.0076,5200.0
2009-10-13 13:05:00,24.29,24.3,24.29,24.3,9800.0,23.0076,23.0171,23.0076,23.0171,9800.0
2009-10-13 13:10:00,24.29,24.3,24.29,24.3,3600.0,23.0076,23.0171,23.0076,23.0171,3600.0
2009-10-13 13:15:00,24.29,24.3,24.29,24.3,7600.0,23.0076,23.0171,23.0076,23.0171,7600.0
2009-10-13 13:20:00,24.3,24.3,24.29,24.3,5200.0,23.0171,23.0171,23.0076,23.0171,5200.0
2009-10-13 13:25:00,24.3,24.31,24.28,24.29,17600.0,23.0171,23.0266,22.9982,23.0076,17600.0
2009-10-13 13:30:00,24.3,24.3,24.28,24.29,7000.0,23.0171,23.0171,22.9982,23.0076,7000.0
2009-10-13 13:35:00,24.29,24.29,24.27,24.28,2800.0,23.0076,23.0076,22.9887,22.9982,2800.0
2009-10-13 13:40:00,24.27,24.28,24.26,24.26,11600.0,22.9887,22.9982,22.9792,22.9792,11600.0
2009-10-13 13:45:00,24.27,24.28,24.25,24.25,7800.0,22.9887,22.9982,22.9697,22.9697,7800.0
2009-10-13 13:50:00,24.27,24.27,24.24,24.25,8000.0,22.9887,22.9887,22.9603,22.9697,8000.0
2009-10-13 13:55:00,24.25,24.28,24.25,24.27,5200.0,22.9697,22.9982,22.9697,22.9887,5200.0
2009-10-13 14:00:00,24.28,24.29,24.28,24.28,9400.0,22.9982,23.0076,22.9982,22.9982,9400.0
2009-10-13 14:05:00,24.28,24.28,24.23,24.25,11600.0,22.9982,22.9982,22.9508,22.9697,11600.0
2009-10-13 14:10:00,24.25,24.27,24.23,24.27,10000.0,22.9697,22.9887,22.9508,22.9887,10000.0
2009-10-13 14:15:00,24.25,24.26,24.24,24.25,3600.0,22.9697,22.9792,22.9603,22.9697,3600.0
2009-10-13 14:20:00,24.25,24.27,24.25,24.27,11800.0,22.9697,22.9887,22.9697,22.9887,11800.0
2009-10-13 14:25:00,24.27,24.28,24.26,24.27,8800.0,22.9887,22.9982,22.9792,22.9887,8800.0
2009-10-13 14:30:00,24.27,24.27,24.25,24.25,6800.0,22.9887,22.9887,22.9697,22.9697,6800.0
2009-10-13 14:35:00,24.25,24.25,24.24,24.25,10200.0,22.9697,22.9697,22.9603,22.9697,10200.0
2009-10-13 14:40:00,24.25,24.27,24.25,24.25,12200.0,22.9697,22.9887,22.9697,22.9697,12200.0
2009-10-13 14:45:00,24.25,24.28,24.25,24.27,13000.0,22.9697,22.9982,22.9697,22.9887,13000.0
2009-10-13 14:50:00,24.27,24.28,24.25,24.28,9200.0,22.9887,22.9982,22.9697,22.9982,9200.0
2009-10-13 14:55:00,24.27,24.27,24.25,24.25,10800.0,22.9887,22.9887,22.9697,22.9697,10800.0
2009-10-13 15:00:00,24.25,24.28,24.24,24.28,13400.0,22.9697,22.9982,22.9603,22.9982,13400.0
2009-10-13 15:05:00,24.29,24.29,24.27,24.28,12000.0,23.0076,23.0076,22.9887,22.9982,12000.0
2009-10-13 15:10:00,24.27,24.29,24.27,24.29,10000.0,22.9887,23.0076,22.9887,23.0076,10000.0
2009-10-13 15:15:00,24.29,24.32,24.29,24.3,12000.0,23.0076,23.036,23.0076,23.0171,12000.0
2009-10-13 15:20:00,24.29,24.32,24.28,24.32,14000.0,23.0076,23.036,22.9982,23.036,14000.0
2009-10-13 15:25:00,24.31,24.32,24.29,24.29,17400.0,23.0266,23.036,23.0076,23.0076,17400.0
2009-10-13 15:30:00,24.28,24.29,24.27,24.27,15000.0,22.9982,23.0076,22.9887,22.9887,15000.0
2009-10-13 15:35:00,24.27,24.28,24.24,24.26,19400.0,22.9887,22.9982,22.9603,22.9792,19400.0
2009-10-13 15:40:00,24.27,24.28,24.24,24.25,14800.0,22.9887,22.9982,22.9603,22.9697,14800.0
2009-10-13 15:45:00,24.25,24.29,24.25,24.29,21400.0,22.9697,23.0076,22.9697,23.0076,21400.0
2009-10-13 15:50:00,24.29,24.3,24.27,24.28,17600.0,23.0076,23.0171,22.9887,22.9982,17600.0
2009-10-13 15:55:00,24.28,24.28,24.25,24.28,46000.0,22.9982,22.9982,22.9697,22.9982,46000.0
2009-10-14 09:35:00,24.57,24.59,24.39,24.43,40400.0,23.2728,23.2918,23.1023,23.1402,40400.0
2009-10-14 09:40:00,24.43,24.47,24.41,24.47,3800.0,23.1402,23.1781,23.1213,23.1781,3800.0
2009-10-14 09:45:00,24.43,24.44,24.37,24.37,6000.0,23.1402,23.1497,23.0834,23.0834,6000.0
2009-10-14 09:50:00,24.37,24.49,24.37,24.49,6400.0,23.0834,23.1971,23.0834,23.1971,6400.0
2009-10-14 09:55:00,24.49,24.49,24.45,24.47,12000.0,23.1971,23.1971,23.1592,23.1781,12000.0
2009-10-14 10:00:00,24.47,24.47,24.36,24.4,41400.0,23.1781,23.1781,23.0739,23.1118,41400.0
2009-10-14 10:05:00,24.4,24.4,24.36,24.36,12600.0,23.1118,23.1118,23.0739,23.0739,12600.0
2009-10-14 10:10:00,24.39,24.39,24.36,24.36,15800.0,23.1023,23.1023,23.0739,23.0739,15800.0
2009-10-14 10:15:00,24.36,24.42,24.36,24.42,9600.0,23.0739,23.1308,23.0739,23.1308,9600.0
2009-10-14 10:20:00,24.41,24.41,24.31,24.31,18200.0,23.1213,23.1213,23.0266,23.0266,18200.0
2009-10-14 10:25:00,24.31,24.34,24.3,24.32,12600.0,23.0266,23.055,23.0171,23.036,12600.0
2009-10-14 10:30:00,24.32,24.32,24.28,24.28,9000.0,23.036,23.036,22.9982,22.9982,9000.0
2009-10-14 10:35:00,24.29,24.3,24.27,24.3,12000.0,23.0076,23.0171,22.9887,23.0171,12000.0
2009-10-14 10:40:00,24.29,24.3,24.28,24.28,10000.0,23.0076,23.0171,22.9982,22.9982,10000.0
2009-10-14 10:45:00,24.28,24.32,24.24,24.24,50800.0,22.9982,23.036,22.9603,22.9603,50800.0
2009-10-14 10:50:00,24.25,24.25,24.22,24.24,4200.0,22.9697,22.9697,22.9413,22.9603,4200.0
2009-10-14 10:55:00,24.24,24.28,24.23,24.28,23800.0,22.9603,22.9982,22.9508,22.9982,23800.0
2009-10-14 11:00:00,24.28,24.3,24.28,24.29,14800.0,22.9982,23.0171,22.9982,23.0076,14800.0
2009-10-14 11:05:00,24.29,24.3,24.28,24.28,14000.0,23.0076,23.0171,22.9982,22.9982,14000.0
2009-10-14 11:10:00,24.29,24.29,24.27,24.27,10000.0,23.0076,23.0076,22.9887,22.9887,10000.0
2009-10-14 11:15:00,24.27,24.29,24.25,24.27,17200.0,22.9887,23.0076,22.9697,22.9887,17200.0
2009-10-14 11:20:00,24.29,24.3,24.27,24.29,6400.0,23.0076,23.0171,22.9887,23.0076,6400.0
2009-10-14 11:25:00,24.29,24.3,24.24,24.25,20400.0,23.0076,23.0171,22.9603,22.9697,20400.0
2009-10-14 11:30:00,24.25,24.3,24.25,24.29,11200.0,22.9697,23.0171,22.9697,23.0076,11200.0
2009-10-14 11:35:00,24.3,24.3,24.27,24.29,15600.0,23.0171,23.0171,22.9887,23.0076,15600.0
2009-10-14 11:40:00,24.29,24.29,24.25,24.29,12800.0,23.0076,23.0076,22.9697,23.0076,12800.0
2009-10-14 11:45:00,24.3,24.32,24.28,24.29,14000.0,23.0171,23.036,22.9982,23.0076,14000.0
2009-10-14 11:50:00,24.3,24.3,24.27,24.29,13200.0,23.0171,23.0171,22.9887,23.0076,13200.0
2009-10-14 11:55:00,24.28,24.32,24.28,24.3,10800.0,22.9982,23.036,22.9982,23.0171,10800.0
2009-10-14 12:00:00,24.3,24.31,24.27,24.28,9400.0,23.0171,23.0266,22.9887,22.9982,9400.0
2009-10-14 12:05:00,24.28,24.29,24.25,24.27,8800.0,22.9982,23.0076,22.9697,22.9887,8800.0
2009-10-14 12:10:00,24.28,24.32,24.28,24.32,7800.0,22.9982,23.036,22.9982,23.036,7800.0
2009-10-14 12:15:00,24.32,24.36,24.32,24.33,15400.0,23.036,23.0739,23.036,23.0455,15400.0
2009-10-14 12:20:00,24.33,24.34,24.29,24.32,14600.0,23.0455,23.055,23.0076,23.036,14600.0
2009-10-14 12:25:00,24.32,24.33,24.3,24.3,7800.0,23.036,23.0455,23.0171,23.0171,7800.0
2009-10-14 12:30:00,24.31,24.35,24.3,24.35,7600.0,23.0266,23.0645,23.0171,23.0645,7600.0
2009-10-14 12:35:00,24.35,24.35,24.3,24.31,17200.0,23.0645,23.0645,23.0171,23.0266,17200.0
2009-10-14 12:40:00,24.3,24.33,24.3,24.31,4400.0,23.0171,23.0455,23.0171,23.0266,4400.0
2009-10-14 12:45:00,24.33,24.34,24.31,24.32,9800.0,23.0455,23.055,23.0266,23.036,9800.0
2009-10-14 12:50:00,24.34,24.34,24.29,24.3,15600.0,23.055,23.055,23.0076,23.0171,15600.0
2009-10-14 12:55:00,24.3,24.33,24.29,24.33,11200.0,23.0171,23.0455,23.0076,23.0455,11200.0
2009-10-14 13:00:00,24.34,24.36,24.33,24.35,3000.0,23.055,23.0739,23.0455,23.0645,3000.0
2009-10-14 13:05:00,24.35,24.38,24.35,24.37,6800.0,23.0645,23.0929,23.0645,23.0834,6800.0
2009-10-14 13:10:00,24.38,24.42,24.36,24.42,11400.0,23.0929,23.1308,23.0739,23.1308,11400.0
2009-10-14 13:15:00,24.43,24.45,24.42,24.45,7000.0,23.1402,23.1592,23.1308,23.1592,7000.0
2009-10-14 13:20:00,24.44,24.44,24.42,24.43,8600.0,23.1497,23.1497,23.1308,23.1402,8600.0
2009-10-14 13:25:00,24.43,24.46,24.43,24.43,6200.0,23.1402,23.1687,23.1402,23.1402,6200.0
2009-10-14 13:30:00,24.43,24.44,24.42,24.44,9400.0,23.1402,23.1497,23.1308,23.1497,9400.0
2009-10-14 13:35:00,24.44,24.47,24.43,24.45,10000.0,23.1497,23.1781,23.1402,23.1592,10000.0
2009-10-14 13:40:00,24.46,24.48,24.46,24.47,4000.0,23.1687,23.1876,23.1687,23.1781,4000.0
2009-10-14 13:45:00,24.47,24.47,24.45,24.45,4800.0,23.1781,23.1781,23.1592,23.1592,4800.0
2009-10-14 13:50:00,24.45,24.46,24.45,24.45,2800.0,23.1592,23.1687,23.1592,23.1592,2800.0
2009-10-14 13:55:00,24.46,24.5,24.45,24.49,12400.0,23.1687,23.2065,23.1592,23.1971,12400.0
2009-10-14 14:00:00,24.49,24.49,24.45,24.46,13800.0,23.1971,23.1971,23.1592,23.1687,13800.0
2009-10-14 14:05:00,24.47,24.47,24.44,24.45,3800.0,23.1781,23.1781,23.1497,23.1592,3800.0
2009-10-14 14:10:00,24.46,24.48,24.42,24.43,21400.0,23.1687,23.1876,23.1308,23.1402,21400.0
2009-10-14 14:15:00,24.42,24.46,24.41,24.46,15200.0,23.1308,23.1687,23.1213,23.1687,15200.0
2009-10-14 14:20:00,24.43,24.46,24.43,24.44,11800.0,23.1402,23.1687,23.1402,23.1497,11800.0
2009-10-14 14:25:00,24.46,24.47,24.4,24.4,18200.0,23.1687,23.1781,23.1118,23.1118,18200.0
2009-10-14 14:30:00,24.4,24.42,24.4,24.42,8200.0,23.1118,23.1308,23.1118,23.1308,8200.0
2009-10-14 14:35:00,24.42,24.43,24.4,24.42,13400.0,23.1308,23.1402,23.1118,23.1308,13400.0
2009-10-14 14:40:00,24.43,24.47,24.43,24.47,8000.0,23.1402,23.1781,23.1402,23.1781,8000.0
2009-10-14 14:45:00,24.45,24.46,24.43,24.46,8400.0,23.1592,23.1687,23.1402,23.1687,8400.0
2009-10-14 14:50:00,24.45,24.47,24.43,24.47,8200.0,23.1592,23.1781,23.1402,23.1781,8200.0
2009-10-14 14:55:00,24.46,24.49,24.46,24.46,8000.0,23.1687,23.1971,23.1687,23.1687,8000.0
2009-10-14 15:00:00,24.46,24.5,24.45,24.49,12000.0,23.1687,23.2065,23.1592,23.1971,12000.0
2009-10-14 15:05:00,24.49,24.5,24.48,24.5,8000.0,23.1971,23.2065,23.1876,23.2065,8000.0
2009-10-14 15:10:00,24.5,24.52,24.49,24.49,16200.0,23.2065,23.2255,23.1971,23.1971,16200.0
2009-10-14 15:15:00,24.5,24.52,24.48,24.5,17400.0,23.2065,23.2255,23.1876,23.2065,17400.0
2009-10-14 15:20:00,24.5,24.53,24.5,24.52,13600.0,23.2065,23.235,23.2065,23.2255,13600.0
2009-10-14 15:25:00,24.52,24.57,24.5,24.57,17600.0,23.2255,23.2728,23.2065,23.2728,17600.0
2009-10-14 15:30:00,24.56,24.56,24.52,24.52,50600.0,23.2634,23.2634,23.2255,23.2255,50600.0
2009-10-14 15:35:00,24.52,24.57,24.52,24.56,21400.0,23.2255,23.2728,23.2255,23.2634,21400.0
2009-10-14 15:40:00,24.57,24.57,24.54,24.54,20400.0,23.2728,23.2728,23.2444,23.2444,20400.0
2009-10-14 15:45:00,24.53,24.57,24.53,24.56,23200.0,23.235,23.2728,23.235,23.2634,23200.0
2009-10-14 15:50:00,24.56,24.61,24.55,24.59,26600.0,23.2634,23.3107,23.2539,23.2918,26600.0
2009-10-14 15:55:00,24.58,24.63,24.58,24.6,45200.0,23.2823,23.3297,23.2823,23.3013,45200.0
2009-10-15 09:30:00,24.48,24.62,24.22,24.43,27000.0,23.1876,23.3202,22.9413,23.1402,27000.0
2009-10-15 09:35:00,24.46,24.55,24.46,24.52,13000.0,23.1687,23.2539,23.1687,23.2255,13000.0
2009-10-15 09:40:00,24.54,24.6,24.54,24.57,19000.0,23.2444,23.3013,23.2444,23.2728,19000.0
2009-10-15 09:45:00,24.58,24.65,24.58,24.64,11000.0,23.2823,23.3486,23.2823,23.3391,11000.0
2009-10-15 09:50:00,24.63,24.69,24.63,24.67,16200.0,23.3297,23.3865,23.3297,23.3676,16200.0
2009-10-15 09:55:00,24.67,24.73,24.66,24.71,17600.0,23.3676,23.4244,23.3581,23.4055,17600.0
2009-10-15 10:00:00,24.71,24.71,24.65,24.66,30600.0,23.4055,23.4055,23.3486,23.3581,30600.0
2009-10-15 10:05:00,24.66,24.68,24.64,24.64,21600.0,23.3581,23.377,23.3391,23.3391,21600.0
2009-10-15 10:10:00,24.64,24.67,24.61,24.63,24600.0,23.3391,23.3676,23.3107,23.3297,24600.0
2009-10-15 10:15:00,24.62,24.62,24.61,24.61,6200.0,23.3202,23.3202,23.3107,23.3107,6200.0
2009-10-15 10:20:00,24.61,24.62,24.61,24.61,7400.0,23.3107,23.3202,23.3107,23.3107,7400.0
2009-10-15 10:25:00,24.61,24.61,24.59,24.59,7400.0,23.3107,23.3107,23.2918,23.2918,7400.0
2009-10-15 10:30:00,24.59,24.63,24.59,24.61,12800.0,23.2918,23.3297,23.2918,23.3107,12800.0
2009-10-15 10:35:00,24.62,24.7,24.62,24.64,91200.0,23.3202,23.396,23.3202,23.3391,91200.0
2009-10-15 10:40:00,24.64,24.68,24.63,24.68,19200.0,23.3391,23.377,23.3297,23.377,19200.0
2009-10-15 10:45:00,24.68,24.68,24.61,24.63,34800.0,23.377,23.377,23.3107,23.3297,34800.0
2009-10-15 10:50:00,24.63,24.7,24.62,24.67,23400.0,23.3297,23.396,23.3202,23.3676,23400.0
2009-10-15 10:55:00,24.67,24.74,24.65,24.73,25400.0,23.3676,23.4339,23.3486,23.4244,25400.0
2009-10-15 11:00:00,24.74,24.74,24.68,24.68,16000.0,23.4339,23.4339,23.377,23.377,16000.0
2009-10-15 11:05:00,24.67,24.73,24.67,24.68,20800.0,23.3676,23.4244,23.3676,23.377,20800.0
2009-10-15 11:10:00,24.7,24.75,24.7,24.73,16000.0,23.396,23.4433,23.396,23.4244,16000.0
2009-10-15 11:15:00,24.73,24.75,24.72,24.73,20000.0,23.4244,23.4433,23.4149,23.4244,20000.0
2009-10-15 11:20:00,24.73,24.74,24.71,24.74,27600.0,23.4244,23.4339,23.4055,23.4339,27600.0
2009-10-15 11:25:00,24.73,24.75,24.72,24.74,13200.0,23.4244,23.4433,23.4149,23.4339,13200.0
2009-10-15 11:30:00,24.74,24.75,24.72,24.72,9000.0,23.4339,23.4433,23.4149,23.4149,9000.0
2009-10-15 11:35:00,24.72,24.75,24.72,24.74,19200.0,23.4149,23.4433,23.4149,23.4339,19200.0
2009-10-15 11:40:00,24.74,24.75,24.72,24.74,11800.0,23.4339,23.4433,23.4149,23.4339,11800.0
2009-10-15 11:45:00,24.74,24.75,24.72,24.74,24800.0,23.4339,23.4433,23.4149,23.4339,24800.0
2009-10-15 11:50:00,24.74,24.74,24.72,24.72,14000.0,23.4339,23.4339,23.4149,23.4149,14000.0
2009-10-15 11:55:00,24.72,24.75,24.72,24.74,9000.0,23.4149,23.4433,23.4149,23.4339,9000.0
2009-10-15 12:00:00,24.75,24.75,24.73,24.74,10000.0,23.4433,23.4433,23.4244,23.4339,10000.0
2009-10-15 12:05:00,24.75,24.75,24.73,24.75,15200.0,23.4433,23.4433,23.4244,23.4433,15200.0
2009-10-15 12:10:00,24.75,24.75,24.74,24.75,15800.0,23.4433,23.4433,23.4339,23.4433,15800.0
2009-10-15 12:15:00,24.75,24.82,24.75,24.81,34200.0,23.4433,23.5096,23.4433,23.5002,34200.0
2009-10-15 12:20:00,24.81,24.82,24.81,24.81,5800.0,23.5002,23.5096,23.5002,23.5002,5800.0
2009-10-15 12:25:00,24.82,24.82,24.78,24.78,9200.0,23.5096,23.5096,23.4718,23.4718,9200.0
2009-10-15 12:30:00,24.78,24.82,24.78,24.8,14400.0,23.4718,23.5096,23.4718,23.4907,14400.0
2009-10-15 12:35:00,24.81,24.81,24.77,24.78,6400.0,23.5002,23.5002,23.4623,23.4718,6400.0
2009-10-15 12:40:00,24.77,24.8,24.77,24.8,8000.0,23.4623,23.4907,23.4623,23.4907,8000.0
2009-10-15 12:45:00,24.79,24.81,24.79,24.81,9600.0,23.4812,23.5002,23.4812,23.5002,9600.0
2009-10-15 12:50:00,24.81,24.81,24.78,24.78,9200.0,23.5002,23.5002,23.4718,23.4718,9200.0
2009-10-15 12:55:00,24.78,24.79,24.77,24.79,12000.0,23.4718,23.4812,23.4623,23.4812,12000.0
2009-10-15 13:00:00,24.79,24.79,24.77,24.78,8000.0,23.4812,23.4812,23.4623,23.4718,8000.0
2009-10-15 13:05:00,24.78,24.78,24.74,24.77,22800.0,23.4718,23.4718,23.4339,23.4623,22800.0
2009-10-15 13:10:00,24.77,24.77,24.74,24.75,4200.0,23.4623,23.4623,23.4339,23.4433,4200.0
2009-10-15 13:15:00,24.75,24.75,24.72,24.72,7600.0,23.4433,23.4433,23.4149,23.4149,7600.0
2009-10-15 13:20:00,24.72,24.74,24.72,24.74,11600.0,23.4149,23.4339,23.4149,23.4339,11600.0
2009-10-15 13:25:00,24.74,24.75,24.71,24.75,18800.0,23.4339,23.4433,23.4055,23.4433,18800.0
2009-10-15 13:30:00,24.75,24.78,24.73,24.74,15400.0,23.4433,23.4718,23.4244,23.4339,15400.0
2009-10-15 13:35:00,24.73,24.75,24.72,24.75,12600.0,23.4244,23.4433,23.4149,23.4433,12600.0
2009-10-15 13:40:00,24.75,24.75,24.72,24.74,8000.0,23.4433,23.4433,23.4149,23.4339,8000.0
2009-10-15 13:45:00,24.74,24.74,24.72,24.73,5600.0,23.4339,23.4339,23.4149,23.4244,5600.0
2009-10-15 13:50:00,24.72,24.75,24.71,24.75,7800.0,23.4149,23.4433,23.4055,23.4433,7800.0
2009-10-15 13:55:00,24.75,24.75,24.72,24.73,6200.0,23.4433,23.4433,23.4149,23.4244,6200.0
2009-10-15 14:00:00,24.73,24.76,24.73,24.74,11800.0,23.4244,23.4528,23.4244,23.4339,11800.0
2009-10-15 14:05:00,24.75,24.78,24.74,24.75,18400.0,23.4433,23.4718,23.4339,23.4433,18400.0
2009-10-15 14:10:00,24.75,24.75,24.74,24.74,7600.0,23.4433,23.4433,23.4339,23.4339,7600.0
2009-10-15 14:15:00,24.74,24.76,24.73,24.75,13600.0,23.4339,23.4528,23.4244,23.4433,13600.0
2009-10-15 14:20:00,24.75,24.77,24.74,24.75,10000.0,23.4433,23.4623,23.4339,23.4433,10000.0
2009-10-15 14:25:00,24.75,24.77,24.74,24.75,8800.0,23.4433,23.4623,23.4339,23.4433,8800.0
2009-10-15 14:30:00,24.75,24.77,24.74,24.75,23200.0,23.4433,23.4623,23.4339,23.4433,23200.0
2009-10-15 14:35:00,24.75,24.8,24.75,24.78,42800.0,23.4433,23.4907,23.4433,23.4718,42800.0
2009-10-15 14:40:00,24.78,24.78,24.77,24.78,5800.0,23.4718,23.4718,23.4623,23.4718,5800.0
2009-10-15 14:45:00,24.79,24.83,24.78,24.83,11200.0,23.4812,23.5191,23.4718,23.5191,11200.0
2009-10-15 14:50:00,24.82,24.86,24.8,24.86,13200.0,23.5096,23.5475,23.4907,23.5475,13200.0
2009-10-15 14:55:00,24.87,24.88,24.85,24.87,144400.0,23.557,23.5665,23.5381,23.557,144400.0
2009-10-15 15:00:00,24.88,24.88,24.85,24.86,16800.0,23.5665,23.5665,23.5381,23.5475,16800.0
2009-10-15 15:05:00,24.86,24.88,24.85,24.88,12000.0,23.5475,23.5665,23.5381,23.5665,12000.0
2009-10-15 15:10:00,24.89,24.91,24.86,24.91,78800.0,23.576,23.5949,23.5475,23.5949,78800.0
2009-10-15 15:15:00,24.91,24.93,24.85,24.85,24200.0,23.5949,23.6138,23.5381,23.5381,24200.0
2009-10-15 15:20:00,24.85,24.86,24.81,24.81,19000.0,23.5381,23.5475,23.5002,23.5002,19000.0
2009-10-15 15:25:00,24.82,24.84,24.8,24.8,14200.0,23.5096,23.5286,23.4907,23.4907,14200.0
2009-10-15 15:30:00,24.8,24.83,24.8,24.82,22600.0,23.4907,23.5191,23.4907,23.5096,22600.0
2009-10-15 15:35:00,24.82,24.83,24.8,24.81,17600.0,23.5096,23.5191,23.4907,23.5002,17600.0
2009-10-15 15:40:00,24.81,24.86,24.8,24.85,46200.0,23.5002,23.5475,23.4907,23.5381,46200.0
2009-10-15 15:45:00,24.85,24.9,24.84,24.89,57600.0,23.5381,23.5854,23.5286,23.576,57600.0
2009-10-15 15:50:00,24.89,24.91,24.88,24.9,35600.0,23.576,23.5949,23.5665,23.5854,35600.0
2009-10-15 15:55:00,24.91,24.91,24.88,24.91,74800.0,23.5949,23.5949,23.5665,23.5949,74800.0
2009-10-16 09:30:00,24.93,25.17,24.73,25.15,104000.0,23.6138,23.8412,23.4244,23.8222,104000.0
2009-10-16 09:35:00,25.17,25.17,25.04,25.04,131000.0,23.8412,23.8412,23.718,23.718,131000.0
2009-10-16 09:40:00,25.05,25.25,25.04,25.15,53600.0,23.7275,23.9169,23.718,23.8222,53600.0
2009-10-16 09:45:00,25.15,25.23,25.12,25.22,25400.0,23.8222,23.898,23.7938,23.8885,25400.0
2009-10-16 09:50:00,25.22,25.24,25.18,25.21,130800.0,23.8885,23.9075,23.8506,23.8791,130800.0
2009-10-16 09:55:00,25.2,25.22,25.15,25.21,38600.0,23.8696,23.8885,23.8222,23.8791,38600.0
2009-10-16 10:00:00,25.22,25.22,25.1,25.11,55200.0,23.8885,23.8885,23.7749,23.7843,55200.0
2009-10-16 10:05:00,25.11,25.11,25.0,25.02,21600.0,23.7843,23.7843,23.6801,23.6991,21600.0
2009-10-16 10:10:00,25.02,25.03,24.96,24.97,21200.0,23.6991,23.7086,23.6423,23.6517,21200.0
2009-10-16 10:15:00,24.97,25.05,24.96,25.04,13400.0,23.6517,23.7275,23.6423,23.718,13400.0
2009-10-16 10:20:00,25.04,25.11,25.04,25.11,21800.0,23.718,23.7843,23.718,23.7843,21800.0
2009-10-16 10:25:00,25.1,25.1,25.07,25.09,12000.0,23.7749,23.7749,23.7464,23.7654,12000.0
2009-10-16 10:30:00,25.09,25.11,25.07,25.11,13800.0,23.7654,23.7843,23.7464,23.7843,13800.0
2009-10-16 10:35:00,25.11,25.11,25.02,25.04,11000.0,23.7843,23.7843,23.6991,23.718,11000.0
2009-10-16 10:40:00,25.04,25.04,25.02,25.03,11600.0,23.718,23.718,23.6991,23.7086,11600.0
2009-10-16 10:45:00,25.03,25.03,25.03,25.03,7600.0,23.7086,23.7086,23.7086,23.7086,7600.0
2009-10-16 10:50:00,25.03,25.04,25.02,25.03,11200.0,23.7086,23.718,23.6991,23.7086,11200.0
2009-10-16 10:55:00,25.02,25.03,25.01,25.03,7000.0,23.6991,23.7086,23.6896,23.7086,7000.0
2009-10-16 11:00:00,25.02,25.06,25.02,25.05,14400.0,23.6991,23.737,23.6991,23.7275,14400.0
2009-10-16 11:05:00,25.05,25.07,25.05,25.06,10600.0,23.7275,23.7464,23.7275,23.737,10600.0
2009-10-16 11:10:00,25.06,25.07,25.02,25.02,41200.0,23.737,23.7464,23.6991,23.6991,41200.0
2009-10-16 11:15:00,25.01,25.05,25.01,25.05,14400.0,23.6896,23.7275,23.6896,23.7275,14400.0
2009-10-16 11:20:00,25.05,25.06,25.04,25.05,10000.0,23.7275,23.737,23.718,23.7275,10000.0
2009-10-16 11:25:00,25.05,25.08,25.05,25.05,9600.0,23.7275,23.7559,23.7275,23.7275,9600.0
2009-10-16 11:30:00,25.05,25.05,25.0,25.01,9400.0,23.7275,23.7275,23.6801,23.6896,9400.0
2009-10-16 11:35:00,25.0,25.0,24.99,24.99,3400.0,23.6801,23.6801,23.6707,23.6707,3400.0
2009-10-16 11:40:00,24.99,24.99,24.92,24.93,20600.0,23.6707,23.6707,23.6044,23.6138,20600.0
2009-10-16 11:45:00,24.93,24.93,24.92,24.93,9200.0,23.6138,23.6138,23.6044,23.6138,9200.0
2009-10-16 11:50:00,24.93,24.95,24.93,24.94,12400.0,23.6138,23.6328,23.6138,23.6233,12400.0
2009-10-16 11:55:00,24.93,24.99,24.93,24.99,17000.0,23.6138,23.6707,23.6138,23.6707,17000.0
2009-10-16 12:00:00,24.99,25.0,24.96,24.99,15800.0,23.6707,23.6801,23.6423,23.6707,15800.0
2009-10-16 12:05:00,24.99,24.99,24.97,24.97,11400.0,23.6707,23.6707,23.6517,23.6517,11400.0
2009-10-16 12:10:00,24.97,24.99,24.96,24.97,20600.0,23.6517,23.6707,23.6423,23.6517,20600.0
2009-10-16 12:15:00,24.98,25.0,24.97,24.99,7600.0,23.6612,23.6801,23.6517,23.6707,7600.0
2009-10-16 12:20:00,24.99,25.05,24.98,25.05,16400.0,23.6707,23.7275,23.6612,23.7275,16400.0
2009-10-16 12:25:00,25.05,25.05,25.03,25.04,10000.0,23.7275,23.7275,23.7086,23.718,10000.0
2009-10-16 12:30:00,25.04,25.05,25.04,25.04,7800.0,23.718,23.7275,23.718,23.718,7800.0
2009-10-16 12:35:00,25.04,25.06,25.04,25.06,7000.0,23.718,23.737,23.718,23.737,7000.0
2009-10-16 12:40:00,25.07,25.08,25.06,25.06,9200.0,23.7464,23.7559,23.737,23.737,9200.0
2009-10-16 12:45:00,25.06,25.11,25.04,25.1,16400.0,23.737,23.7843,23.718,23.7749,16400.0
2009-10-16 12:50:00,25.1,25.1,25.07,25.09,15400.0,23.7749,23.7749,23.7464,23.7654,15400.0
2009-10-16 12:55:00,25.09,25.11,25.08,25.09,14600.0,23.7654,23.7843,23.7559,23.7654,14600.0
2009-10-16 13:00:00,25.09,25.13,25.09,25.1,16200.0,23.7654,23.8033,23.7654,23.7749,16200.0
2009-10-16 13:05:00,25.1,25.13,25.09,25.12,8000.0,23.7749,23.8033,23.7654,23.7938,8000.0
2009-10-16 13:10:00,25.12,25.18,25.11,25.18,15800.0,23.7938,23.8506,23.7843,23.8506,15800.0
2009-10-16 13:15:00,25.18,25.25,25.18,25.25,79600.0,23.8506,23.9169,23.8506,23.9169,79600.0
2009-10-16 13:20:00,25.27,25.3,25.26,25.28,36400.0,23.9359,23.9643,23.9264,23.9454,36400.0
2009-10-16 13:25:00,25.28,25.36,25.28,25.35,28400.0,23.9454,24.0211,23.9454,24.0117,28400.0
2009-10-16 13:30:00,25.35,25.39,25.33,25.33,28400.0,24.0117,24.0496,23.9927,23.9927,28400.0
2009-10-16 13:35:00,25.33,25.38,25.33,25.34,29400.0,23.9927,24.0401,23.9927,24.0022,29400.0
2009-10-16 13:40:00,25.34,25.35,25.29,25.3,16600.0,24.0022,24.0117,23.9548,23.9643,16600.0
2009-10-16 13:45:00,25.3,25.32,25.3,25.32,10400.0,23.9643,23.9832,23.9643,23.9832,10400.0
2009-10-16 13:50:00,25.32,25.33,25.29,25.29,8800.0,23.9832,23.9927,23.9548,23.9548,8800.0
2009-10-16 13:55:00,25.29,25.29,25.27,25.29,12000.0,23.9548,23.9548,23.9359,23.9548,12000.0
2009-10-16 14:00:00,25.29,25.29,25.29,25.29,15000.0,23.9548,23.9548,23.9548,23.9548,15000.0
2009-10-16 14:05:00,25.29,25.3,25.29,25.29,16400.0,23.9548,23.9643,23.9548,23.9548,16400.0
2009-10-16 14:10:00,25.29,25.3,25.28,25.29,14600.0,23.9548,23.9643,23.9454,23.9548,14600.0
2009-10-16 14:15:00,25.29,25.31,25.28,25.3,45000.0,23.9548,23.9738,23.9454,23.9643,45000.0
2009-10-16 14:20:00,25.3,25.33,25.29,25.32,21000.0,23.9643,23.9927,23.9548,23.9832,21000.0
2009-10-16 14:25:00,25.33,25.35,25.33,25.33,7600.0,23.9927,24.0117,23.9927,23.9927,7600.0
2009-10-16 14:30:00,25.32,25.34,25.3,25.31,20600.0,23.9832,24.0022,23.9643,23.9738,20600.0
2009-10-16 14:35:00,25.3,25.35,25.3,25.33,18200.0,23.9643,24.0117,23.9643,23.9927,18200.0
2009-10-16 14:40:00,25.32,25.32,25.28,25.3,11200.0,23.9832,23.9832,23.9454,23.9643,11200.0
2009-10-16 14:45:00,25.3,25.31,25.29,25.29,10600.0,23.9643,23.9738,23.9548,23.9548,10600.0
2009-10-16 14:50:00,25.28,25.28,25.28,25.28,5800.0,23.9454,23.9454,23.9454,23.9454,5800.0
2009-10-16 14:55:00,25.28,25.28,25.27,25.28,8600.0,23.9454,23.9454,23.9359,23.9454,8600.0
2009-10-16 15:00:00,25.27,25.31,25.27,25.3,22600.0,23.9359,23.9738,23.9359,23.9643,22600.0
2009-10-16 15:05:00,25.31,25.32,25.29,25.3,19600.0,23.9738,23.9832,23.9548,23.9643,19600.0
2009-10-16 15:10:00,25.3,25.35,25.3,25.34,31000.0,23.9643,24.0117,23.9643,24.0022,31000.0
2009-10-16 15:15:00,25.34,25.35,25.29,25.3,28000.0,24.0022,24.0117,23.9548,23.9643,28000.0
2009-10-16 15:20:00,25.31,25.33,25.31,25.33,19400.0,23.9738,23.9927,23.9738,23.9927,19400.0
2009-10-16 15:25:00,25.33,25.36,25.32,25.34,33000.0,23.9927,24.0211,23.9832,24.0022,33000.0
2009-10-16 15:30:00,25.35,25.35,25.31,25.32,20200.0,24.0117,24.0117,23.9738,23.9832,20200.0
2009-10-16 15:35:00,25.32,25.4,25.32,25.35,50200.0,23.9832,24.059,23.9832,24.0117,50200.0
2009-10-16 15:40:00,25.35,25.37,25.29,25.31,37800.0,24.0117,24.0306,23.9548,23.9738,37800.0
2009-10-16 15:45:00,25.31,25.32,25.28,25.29,30800.0,23.9738,23.9832,23.9454,23.9548,30800.0
2009-10-16 15:50:00,25.29,25.29,25.22,25.23,53800.0,23.9548,23.9548,23.8885,23.898,53800.0
2009-10-16 15:55:00,25.23,25.28,25.21,25.26,90800.0,23.898,23.9454,23.8791,23.9264,90800.0
2009-10-19 09:30:00,25.36,25.62,25.36,25.53,109400.0,24.0211,24.2674,24.0211,24.1822,109400.0
2009-10-19 09:35:00,25.52,25.55,25.5,25.53,21400.0,24.1727,24.2011,24.1537,24.1822,21400.0
2009-10-19 09:40:00,25.54,25.56,25.49,25.5,39800.0,24.1916,24.2106,24.1443,24.1537,39800.0
2009-10-19 09:45:00,25.5,25.55,25.49,25.54,35600.0,24.1537,24.2011,24.1443,24.1916,35600.0
2009-10-19 09:50:00,25.54,25.54,25.44,25.46,40200.0,24.1916,24.1916,24.0969,24.1159,40200.0
2009-10-19 09:55:00,25.46,25.46,25.38,25.43,19600.0,24.1159,24.1159,24.0401,24.0874,19600.0
2009-10-19 10:00:00,25.42,25.47,25.4,25.46,23000.0,24.078,24.1253,24.059,24.1159,23000.0
2009-10-19 10:05:00,25.46,25.49,25.42,25.44,31000.0,24.1159,24.1443,24.078,24.0969,31000.0
2009-10-19 10:10:00,25.45,25.48,25.44,25.48,20600.0,24.1064,24.1348,24.0969,24.1348,20600.0
2009-10-19 10:15:00,25.48,25.53,25.46,25.52,34400.0,24.1348,24.1822,24.1159,24.1727,34400.0
2009-10-19 10:20:00,25.52,25.62,25.51,25.61,18800.0,24.1727,24.2674,24.1632,24.2579,18800.0
2009-10-19 10:25:00,25.61,25.65,25.59,25.63,34800.0,24.2579,24.2958,24.239,24.2769,34800.0
2009-10-19 10:30:00,25.63,25.66,25.54,25.56,20600.0,24.2769,24.3053,24.1916,24.2106,20600.0
2009-10-19 10:35:00,25.55,25.58,25.52,25.56,29600.0,24.2011,24.2295,24.1727,24.2106,29600.0
2009-10-19 10:40:00,25.54,25.56,25.5,25.5,18400.0,24.1916,24.2106,24.1537,24.1537,18400.0
2009-10-19 10:45:00,25.5,25.55,25.5,25.53,22400.0,24.1537,24.2011,24.1537,24.1822,22400.0
2009-10-19 10:50:00,25.55,25.55,25.5,25.51,34200.0,24.2011,24.2011,24.1537,24.1632,34200.0
2009-10-19 10:55:00,25.5,25.53,25.5,25.51,28000.0,24.1537,24.1822,24.1537,24.1632,28000.0
2009-10-19 11:00:00,25.51,25.53,25.5,25.52,29600.0,24.1632,24.1822,24.1537,24.1727,29600.0
2009-10-19 11:05:00,25.52,25.52,25.51,25.52,10000.0,24.1727,24.1727,24.1632,24.1727,10000.0
2009-10-19 11:10:00,25.5,25.6,25.5,25.6,53000.0,24.1537,24.2485,24.1537,24.2485,53000.0
2009-10-19 11:15:00,25.59,25.61,25.52,25.52,39200.0,24.239,24.2579,24.1727,24.1727,39200.0
2009-10-19 11:20:00,25.52,25.58,25.51,25.56,15000.0,24.1727,24.2295,24.1632,24.2106,15000.0
2009-10-19 11:25:00,25.56,25.6,25.56,25.59,23000.0,24.2106,24.2485,24.2106,24.239,23000.0
2009-10-19 11:30:00,25.59,25.61,25.59,25.6,12400.0,24.239,24.2579,24.239,24.2485,12400.0
2009-10-19 11:35:00,25.6,25.61,25.59,25.6,11400.0,24.2485,24.2579,24.239,24.2485,11400.0
2009-10-19 11:40:00,25.59,25.66,25.57,25.59,78400.0,24.239,24.3053,24.22,24.239,78400.0
2009-10-19 11:45:00,25.59,25.61,25.57,25.61,35200.0,24.239,24.2579,24.22,24.2579,35200.0
2009-10-19 11:50:00,25.61,25.64,25.59,25.64,34200.0,24.2579,24.2864,24.239,24.2864,34200.0
2009-10-19 11:55:00,25.63,25.65,25.61,25.63,12000.0,24.2769,24.2958,24.2579,24.2769,12000.0
2009-10-19 12:00:00,25.64,25.64,25.61,25.64,11400.0,24.2864,24.2864,24.2579,24.2864,11400.0
2009-10-19 12:05:00,25.64,25.7,25.63,25.7,12200.0,24.2864,24.3432,24.2769,24.3432,12200.0
2009-10-19 12:10:00,25.7,25.7,25.67,25.68,25400.0,24.3432,24.3432,24.3148,24.3242,25400.0
2009-10-19 12:15:00,25.68,25.68,25.64,25.64,21800.0,24.3242,24.3242,24.2864,24.2864,21800.0
2009-10-19 12:20:00,25.64,25.64,25.58,25.59,29600.0,24.2864,24.2864,24.2295,24.239,29600.0
2009-10-19 12:25:00,25.59,25.59,25.56,25.56,14400.0,24.239,24.239,24.2106,24.2106,14400.0
2009-10-19 12:30:00,25.56,25.58,25.56,25.57,13000.0,24.2106,24.2295,24.2106,24.22,13000.0
2009-10-19 12:35:00,25.57,25.57,25.54,25.54,6000.0,24.22,24.22,24.1916,24.1916,6000.0
2009-10-19 12:40:00,25.54,25.56,25.54,25.56,10400.0,24.1916,24.2106,24.1916,24.2106,10400.0
2009-10-19 12:45:00,25.56,25.61,25.56,25.61,17600.0,24.2106,24.2579,24.2106,24.2579,17600.0
2009-10-19 12:50:00,25.61,25.61,25.56,25.58,17400.0,24.2579,24.2579,24.2106,24.2295,17400.0
2009-10-19 12:55:00,25.57,25.61,25.57,25.61,5400.0,24.22,24.2579,24.22,24.2579,5400.0
2009-10-19 13:00:00,25.6,25.61,25.54,25.57,27000.0,24.2485,24.2579,24.1916,24.22,27000.0
2009-10-19 13:05:00,25.57,25.59,25.57,25.59,9800.0,24.22,24.239,24.22,24.239,9800.0
2009-10-19 13:10:00,25.59,25.61,25.59,25.59,8400.0,24.239,24.2579,24.239,24.239,8400.0
2009-10-19 13:15:00,25.59,25.63,25.58,25.62,18000.0,24.239,24.2769,24.2295,24.2674,18000.0
2009-10-19 13:20:00,25.63,25.64,25.6,25.61,12000.0,24.2769,24.2864,24.2485,24.2579,12000.0
2009-10-19 13:25:00,25.6,25.66,25.59,25.61,32200.0,24.2485,24.3053,24.239,24.2579,32200.0
2009-10-19 13:30:00,25.6,25.63,25.59,25.63,12600.0,24.2485,24.2769,24.239,24.2769,12600.0
2009-10-19 13:35:00,25.63,25.7,25.63,25.67,34400.0,24.2769,24.3432,24.2769,24.3148,34400.0
2009-10-19 13:40:00,25.67,25.68,25.64,25.65,7400.0,24.3148,24.3242,24.2864,24.2958,7400.0
2009-10-19 13:45:00,25.65,25.65,25.6,25.63,17400.0,24.2958,24.2958,24.2485,24.2769,17400.0
2009-10-19 13:50:00,25.63,25.63,25.61,25.61,29400.0,24.2769,24.2769,24.2579,24.2579,29400.0
2009-10-19 13:55:00,25.61,25.62,25.59,25.59,17800.0,24.2579,24.2674,24.239,24.239,17800.0
2009-10-19 14:00:00,25.59,25.61,25.58,25.59,20400.0,24.239,24.2579,24.2295,24.239,20400.0
2009-10-19 14:05:00,25.59,25.59,25.57,25.57,12400.0,24.239,24.239,24.22,24.22,12400.0
2009-10-19 14:10:00,25.57,25.58,25.55,25.57,30600.0,24.22,24.2295,24.2011,24.22,30600.0
2009-10-19 14:15:00,25.57,25.58,25.55,25.57,25400.0,24.22,24.2295,24.2011,24.22,25400.0
2009-10-19 14:20:00,25.57,25.62,25.56,25.62,11200.0,24.22,24.2674,24.2106,24.2674,11200.0
2009-10-19 14:25:00,25.62,25.64,25.61,25.64,9200.0,24.2674,24.2864,24.2579,24.2864,9200.0
2009-10-19 14:30:00,25.64,25.65,25.63,25.64,14000.0,24.2864,24.2958,24.2769,24.2864,14000.0
2009-10-19 14:35:00,25.63,25.63,25.59,25.61,12800.0,24.2769,24.2769,24.239,24.2579,12800.0
2009-10-19 14:40:00,25.61,25.65,25.61,25.65,11200.0,24.2579,24.2958,24.2579,24.2958,11200.0
2009-10-19 14:45:00,25.65,25.66,25.64,25.64,19000.0,24.2958,24.3053,24.2864,24.2864,19000.0
2009-10-19 14:50:00,25.64,25.67,25.64,25.67,17600.0,24.2864,24.3148,24.2864,24.3148,17600.0
2009-10-19 14:55:00,25.67,25.68,25.64,25.66,20600.0,24.3148,24.3242,24.2864,24.3053,20600.0
2009-10-19 15:00:00,25.66,25.67,25.61,25.62,23200.0,24.3053,24.3148,24.2579,24.2674,23200.0
2009-10-19 15:05:00,25.62,25.62,25.57,25.59,25000.0,24.2674,24.2674,24.22,24.239,25000.0
2009-10-19 15:10:00,25.59,25.61,25.57,25.58,31200.0,24.239,24.2579,24.22,24.2295,31200.0
2009-10-19 15:15:00,25.58,25.58,25.53,25.54,39800.0,24.2295,24.2295,24.1822,24.1916,39800.0
2009-10-19 15:20:00,25.53,25.55,25.52,25.53,21200.0,24.1822,24.2011,24.1727,24.1822,21200.0
2009-10-19 15:25:00,25.53,25.53,25.5,25.52,36800.0,24.1822,24.1822,24.1537,24.1727,36800.0
2009-10-19 15:30:00,25.52,25.52,25.49,25.5,36800.0,24.1727,24.1727,24.1443,24.1537,36800.0
2009-10-19 15:35:00,25.5,25.51,25.48,25.49,39800.0,24.1537,24.1632,24.1348,24.1443,39800.0
2009-10-19 15:40:00,25.48,25.49,25.46,25.48,40400.0,24.1348,24.1443,24.1159,24.1348,40400.0
2009-10-19 15:45:00,25.48,25.49,25.46,25.49,61800.0,24.1348,24.1443,24.1159,24.1443,61800.0
2009-10-19 15:50:00,25.49,25.5,25.48,25.48,52400.0,24.1443,24.1537,24.1348,24.1348,52400.0
2009-10-19 15:55:00,25.48,25.53,25.46,25.53,85400.0,24.1348,24.1822,24.1159,24.1822,85400.0
2009-10-20 09:30:00,25.52,25.52,25.41,25.41,400.0,24.1727,24.1727,24.0685,24.0685,400.0
2009-10-20 09:35:00,25.53,25.61,25.53,25.58,71600.0,24.1822,24.2579,24.1822,24.2295,71600.0
2009-10-20 09:40:00,25.58,25.6,25.5,25.58,103000.0,24.2295,24.2485,24.1537,24.2295,103000.0
2009-10-20 09:45:00,25.54,25.54,25.46,25.46,11000.0,24.1916,24.1916,24.1159,24.1159,11000.0
2009-10-20 09:50:00,25.46,25.48,25.45,25.48,5400.0,24.1159,24.1348,24.1064,24.1348,5400.0
2009-10-20 09:55:00,25.48,25.55,25.48,25.54,13200.0,24.1348,24.2011,24.1348,24.1916,13200.0
2009-10-20 10:00:00,25.56,25.64,25.56,25.63,11400.0,24.2106,24.2864,24.2106,24.2769,11400.0
2009-10-20 10:05:00,25.63,25.63,25.59,25.59,11800.0,24.2769,24.2769,24.239,24.239,11800.0
2009-10-20 10:10:00,25.59,25.59,25.56,25.58,11600.0,24.239,24.239,24.2106,24.2295,11600.0
2009-10-20 10:15:00,25.57,25.57,25.5,25.53,11200.0,24.22,24.22,24.1537,24.1822,11200.0
2009-10-20 10:20:00,25.52,25.6,25.52,25.59,10200.0,24.1727,24.2485,24.1727,24.239,10200.0
2009-10-20 10:25:00,25.59,25.66,25.59,25.65,10600.0,24.239,24.3053,24.239,24.2958,10600.0
2009-10-20 10:30:00,25.66,25.66,25.65,25.66,31200.0,24.3053,24.3053,24.2958,24.3053,31200.0
2009-10-20 10:35:00,25.65,25.69,25.65,25.66,9200.0,24.2958,24.3337,24.2958,24.3053,9200.0
2009-10-20 10:40:00,25.66,25.69,25.65,25.65,29400.0,24.3053,24.3337,24.2958,24.2958,29400.0
2009-10-20 10:45:00,25.65,25.68,25.65,25.65,22400.0,24.2958,24.3242,24.2958,24.2958,22400.0
2009-10-20 10:50:00,25.65,25.68,25.64,25.65,44200.0,24.2958,24.3242,24.2864,24.2958,44200.0
2009-10-20 10:55:00,25.64,25.64,25.59,25.59,22800.0,24.2864,24.2864,24.239,24.239,22800.0
2009-10-20 11:00:00,25.59,25.59,25.54,25.55,7200.0,24.239,24.239,24.1916,24.2011,7200.0
2009-10-20 11:05:00,25.54,25.55,25.5,25.54,13000.0,24.1916,24.2011,24.1537,24.1916,13000.0
2009-10-20 11:10:00,25.53,25.56,25.51,25.56,27400.0,24.1822,24.2106,24.1632,24.2106,27400.0
2009-10-20 11:15:00,25.57,25.61,25.57,25.61,15400.0,24.22,24.2579,24.22,24.2579,15400.0
2009-10-20 11:20:00,25.61,25.63,25.59,25.61,17600.0,24.2579,24.2769,24.239,24.2579,17600.0
2009-10-20 11:25:00,25.61,25.61,25.53,25.53,18600.0,24.2579,24.2579,24.1822,24.1822,18600.0
2009-10-20 11:30:00,25.54,25.54,25.51,25.51,42400.0,24.1916,24.1916,24.1632,24.1632,42400.0
2009-10-20 11:35:00,25.51,25.52,25.46,25.46,9000.0,24.1632,24.1727,24.1159,24.1159,9000.0
2009-10-20 11:40:00,25.44,25.45,25.42,25.43,11600.0,24.0969,24.1064,24.078,24.0874,11600.0
2009-10-20 11:45:00,25.43,25.46,25.4,25.46,17400.0,24.0874,24.1159,24.059,24.1159,17400.0
2009-10-20 11:50:00,25.46,25.5,25.45,25.5,13200.0,24.1159,24.1537,24.1064,24.1537,13200.0
2009-10-20 11:55:00,25.51,25.54,25.5,25.52,16400.0,24.1632,24.1916,24.1537,24.1727,16400.0
2009-10-20 12:00:00,25.52,25.52,25.48,25.49,6200.0,24.1727,24.1727,24.1348,24.1443,6200.0
2009-10-20 12:05:00,25.47,25.5,25.4,25.5,31000.0,24.1253,24.1537,24.059,24.1537,31000.0
2009-10-20 12:10:00,25.5,25.5,25.47,25.5,11200.0,24.1537,24.1537,24.1253,24.1537,11200.0
2009-10-20 12:15:00,25.48,25.48,25.46,25.46,12200.0,24.1348,24.1348,24.1159,24.1159,12200.0
2009-10-20 12:20:00,25.47,25.5,25.45,25.5,18000.0,24.1253,24.1537,24.1064,24.1537,18000.0
2009-10-20 12:25:00,25.48,25.53,25.48,25.5,9000.0,24.1348,24.1822,24.1348,24.1537,9000.0
2009-10-20 12:30:00,25.5,25.53,25.48,25.5,22400.0,24.1537,24.1822,24.1348,24.1537,22400.0
2009-10-20 12:35:00,25.48,25.49,25.44,25.46,15600.0,24.1348,24.1443,24.0969,24.1159,15600.0
2009-10-20 12:40:00,25.46,25.54,25.46,25.53,8400.0,24.1159,24.1916,24.1159,24.1822,8400.0
2009-10-20 12:45:00,25.52,25.53,25.5,25.52,16200.0,24.1727,24.1822,24.1537,24.1727,16200.0
2009-10-20 12:50:00,25.53,25.53,25.48,25.48,19400.0,24.1822,24.1822,24.1348,24.1348,19400.0
2009-10-20 12:55:00,25.48,25.53,25.48,25.49,13200.0,24.1348,24.1822,24.1348,24.1443,13200.0
2009-10-20 13:00:00,25.48,25.53,25.48,25.49,22600.0,24.1348,24.1822,24.1348,24.1443,22600.0
2009-10-20 13:05:00,25.48,25.52,25.46,25.46,13600.0,24.1348,24.1727,24.1159,24.1159,13600.0
2009-10-20 13:10:00,25.46,25.5,25.45,25.5,14000.0,24.1159,24.1537,24.1064,24.1537,14000.0
2009-10-20 13:15:00,25.51,25.52,25.48,25.49,9400.0,24.1632,24.1727,24.1348,24.1443,9400.0
2009-10-20 13:20:00,25.49,25.52,25.47,25.52,23000.0,24.1443,24.1727,24.1253,24.1727,23000.0
2009-10-20 13:25:00,25.52,25.54,25.5,25.51,40000.0,24.1727,24.1916,24.1537,24.1632,40000.0
2009-10-20 13:30:00,25.52,25.54,25.5,25.53,10600.0,24.1727,24.1916,24.1537,24.1822,10600.0
2009-10-20 13:35:00,25.52,25.52,25.47,25.51,20200.0,24.1727,24.1727,24.1253,24.1632,20200.0
2009-10-20 13:40:00,25.5,25.52,25.47,25.47,7600.0,24.1537,24.1727,24.1253,24.1253,7600.0
2009-10-20 13:45:00,25.48,25.52,25.47,25.48,11200.0,24.1348,24.1727,24.1253,24.1348,11200.0
2009-10-20 13:50:00,25.49,25.49,25.46,25.49,9000.0,24.1443,24.1443,24.1159,24.1443,9000.0
2009-10-20 13:55:00,25.48,25.48,25.43,25.43,9000.0,24.1348,24.1348,24.0874,24.0874,9000.0
2009-10-20 14:00:00,25.44,25.47,25.43,25.44,8000.0,24.0969,24.1253,24.0874,24.0969,8000.0
2009-10-20 14:05:00,25.45,25.47,25.44,25.46,8400.0,24.1064,24.1253,24.0969,24.1159,8400.0
2009-10-20 14:10:00,25.46,25.47,25.44,25.47,4400.0,24.1159,24.1253,24.0969,24.1253,4400.0
2009-10-20 14:15:00,25.47,25.55,25.47,25.54,12400.0,24.1253,24.2011,24.1253,24.1916,12400.0
2009-10-20 14:20:00,25.55,25.55,25.5,25.5,58600.0,24.2011,24.2011,24.1537,24.1537,58600.0
2009-10-20 14:25:00,25.5,25.53,25.5,25.53,24600.0,24.1537,24.1822,24.1537,24.1822,24600.0
2009-10-20 14:30:00,25.53,25.59,25.51,25.59,12200.0,24.1822,24.239,24.1632,24.239,12200.0
2009-10-20 14:35:00,25.58,25.59,25.56,25.58,11600.0,24.2295,24.239,24.2106,24.2295,11600.0
2009-10-20 14:40:00,25.58,25.58,25.55,25.58,7600.0,24.2295,24.2295,24.2011,24.2295,7600.0
2009-10-20 14:45:00,25.58,25.58,25.5,25.5,32000.0,24.2295,24.2295,24.1537,24.1537,32000.0
2009-10-20 14:50:00,25.5,25.5,25.48,25.48,7200.0,24.1537,24.1537,24.1348,24.1348,7200.0
2009-10-20 14:55:00,25.48,25.5,25.47,25.48,14800.0,24.1348,24.1537,24.1253,24.1348,14800.0
2009-10-20 15:00:00,25.49,25.49,25.47,25.47,32800.0,24.1443,24.1443,24.1253,24.1253,32800.0
2009-10-20 15:05:00,25.47,25.47,25.4,25.4,18000.0,24.1253,24.1253,24.059,24.059,18000.0
2009-10-20 15:10:00,25.4,25.42,25.38,25.4,17200.0,24.059,24.078,24.0401,24.059,17200.0
2009-10-20 15:15:00,25.41,25.43,25.38,25.42,18800.0,24.0685,24.0874,24.0401,24.078,18800.0
2009-10-20 15:20:00,25.41,25.41,25.35,25.37,43800.0,24.0685,24.0685,24.0117,24.0306,43800.0
2009-10-20 15:25:00,25.36,25.4,25.36,25.4,24800.0,24.0211,24.059,24.0211,24.059,24800.0
2009-10-20 15:30:00,25.41,25.47,25.4,25.46,24000.0,24.0685,24.1253,24.059,24.1159,24000.0
2009-10-20 15:35:00,25.45,25.48,25.43,25.46,13000.0,24.1064,24.1348,24.0874,24.1159,13000.0
2009-10-20 15:40:00,25.47,25.53,25.45,25.46,72600.0,24.1253,24.1822,24.1064,24.1159,72600.0
2009-10-20 15:45:00,25.47,25.51,25.45,25.51,32800.0,24.1253,24.1632,24.1064,24.1632,32800.0
2009-10-20 15:50:00,25.5,25.51,25.45,25.46,44800.0,24.1537,24.1632,24.1064,24.1159,44800.0
2009-10-20 15:55:00,25.47,25.48,25.4,25.42,114800.0,24.1253,24.1348,24.059,24.078,114800.0
2009-10-21 09:30:00,25.34,25.37,25.26,25.37,13200.0,24.0022,24.0306,23.9264,24.0306,13200.0
2009-10-21 09:35:00,25.32,25.38,25.29,25.36,5600.0,23.9832,24.0401,23.9548,24.0211,5600.0
2009-10-21 09:40:00,25.39,25.42,25.38,25.42,2400.0,24.0496,24.078,24.0401,24.078,2400.0
2009-10-21 09:45:00,25.43,25.54,25.43,25.49,13600.0,24.0874,24.1916,24.0874,24.1443,13600.0
2009-10-21 09:50:00,25.48,25.56,25.48,25.54,15800.0,24.1348,24.2106,24.1348,24.1916,15800.0
2009-10-21 09:55:00,25.55,25.56,25.52,25.53,8400.0,24.2011,24.2106,24.1727,24.1822,8400.0
2009-10-21 10:00:00,25.54,25.56,25.5,25.5,23800.0,24.1916,24.2106,24.1537,24.1537,23800.0
2009-10-21 10:05:00,25.49,25.5,25.47,25.48,18600.0,24.1443,24.1537,24.1253,24.1348,18600.0
2009-10-21 10:10:00,25.47,25.5,25.47,25.49,10800.0,24.1253,24.1537,24.1253,24.1443,10800.0
2009-10-21 10:15:00,25.5,25.57,25.5,25.52,10200.0,24.1537,24.22,24.1537,24.1727,10200.0
2009-10-21 10:20:00,25.52,25.54,25.5,25.52,16600.0,24.1727,24.1916,24.1537,24.1727,16600.0
2009-10-21 10:25:00,25.53,25.53,25.5,25.52,10000.0,24.1822,24.1822,24.1537,24.1727,10000.0
2009-10-21 10:30:00,25.53,25.54,25.5,25.53,14800.0,24.1822,24.1916,24.1537,24.1822,14800.0
2009-10-21 10:35:00,25.53,25.57,25.53,25.54,6800.0,24.1822,24.22,24.1822,24.1916,6800.0
2009-10-21 10:40:00,25.56,25.61,25.56,25.59,25800.0,24.2106,24.2579,24.2106,24.239,25800.0
2009-10-21 10:45:00,25.6,25.6,25.49,25.52,37200.0,24.2485,24.2485,24.1443,24.1727,37200.0
2009-10-21 10:50:00,25.51,25.56,25.51,25.56,11600.0,24.1632,24.2106,24.1632,24.2106,11600.0
2009-10-21 10:55:00,25.56,25.56,25.48,25.5,27800.0,24.2106,24.2106,24.1348,24.1537,27800.0
2009-10-21 11:00:00,25.51,25.51,25.47,25.48,11400.0,24.1632,24.1632,24.1253,24.1348,11400.0
2009-10-21 11:05:00,25.47,25.55,25.45,25.55,16000.0,24.1253,24.2011,24.1064,24.2011,16000.0
2009-10-21 11:10:00,25.54,25.55,25.47,25.47,38000.0,24.1916,24.2011,24.1253,24.1253,38000.0
2009-10-21 11:15:00,25.49,25.54,25.48,25.52,33400.0,24.1443,24.1916,24.1348,24.1727,33400.0
2009-10-21 11:20:00,25.51,25.53,25.5,25.52,12600.0,24.1632,24.1822,24.1537,24.1727,12600.0
2009-10-21 11:25:00,25.52,25.52,25.5,25.52,13000.0,24.1727,24.1727,24.1537,24.1727,13000.0
2009-10-21 11:30:00,25.52,25.52,25.5,25.51,13400.0,24.1727,24.1727,24.1537,24.1632,13400.0
2009-10-21 11:35:00,25.53,25.54,25.51,25.54,15400.0,24.1822,24.1916,24.1632,24.1916,15400.0
2009-10-21 11:40:00,25.53,25.55,25.46,25.48,16800.0,24.1822,24.2011,24.1159,24.1348,16800.0
2009-10-21 11:45:00,25.47,25.52,25.47,25.5,27800.0,24.1253,24.1727,24.1253,24.1537,27800.0
2009-10-21 11:50:00,25.47,25.47,25.43,25.44,14000.0,24.1253,24.1253,24.0874,24.0969,14000.0
2009-10-21 11:55:00,25.45,25.51,25.43,25.51,17000.0,24.1064,24.1632,24.0874,24.1632,17000.0
2009-10-21 12:00:00,25.5,25.51,25.5,25.5,10800.0,24.1537,24.1632,24.1537,24.1537,10800.0
2009-10-21 12:05:00,25.5,25.5,25.47,25.5,15400.0,24.1537,24.1537,24.1253,24.1537,15400.0
2009-10-21 12:10:00,25.5,25.51,25.49,25.5,9400.0,24.1537,24.1632,24.1443,24.1537,9400.0
2009-10-21 12:15:00,25.51,25.53,25.5,25.5,23400.0,24.1632,24.1822,24.1537,24.1537,23400.0
2009-10-21 12:20:00,25.5,25.5,25.45,25.46,5000.0,24.1537,24.1537,24.1064,24.1159,5000.0
2009-10-21 12:25:00,25.46,25.5,25.46,25.5,11800.0,24.1159,24.1537,24.1159,24.1537,11800.0
2009-10-21 12:30:00,25.51,25.52,25.49,25.49,19400.0,24.1632,24.1727,24.1443,24.1443,19400.0
2009-10-21 12:35:00,25.5,25.55,25.46,25.5,26200.0,24.1537,24.2011,24.1159,24.1537,26200.0
2009-10-21 12:40:00,25.5,25.51,25.49,25.49,10400.0,24.1537,24.1632,24.1443,24.1443,10400.0
2009-10-21 12:45:00,25.5,25.5,25.5,25.5,10200.0,24.1537,24.1537,24.1537,24.1537,10200.0
2009-10-21 12:50:00,25.5,25.52,25.5,25.5,20600.0,24.1537,24.1727,24.1537,24.1537,20600.0
2009-10-21 12:55:00,25.5,25.5,25.49,25.49,13200.0,24.1537,24.1537,24.1443,24.1443,13200.0
2009-10-21 13:00:00,25.49,25.5,25.46,25.46,12600.0,24.1443,24.1537,24.1159,24.1159,12600.0
2009-10-21 13:05:00,25.47,25.5,25.47,25.5,7800.0,24.1253,24.1537,24.1253,24.1537,7800.0
2009-10-21 13:10:00,25.5,25.5,25.5,25.5,5600.0,24.1537,24.1537,24.1537,24.1537,5600.0
2009-10-21 13:15:00,25.5,25.5,25.48,25.49,10400.0,24.1537,24.1537,24.1348,24.1443,10400.0
2009-10-21 13:20:00,25.48,25.5,25.48,25.5,3200.0,24.1348,24.1537,24.1348,24.1537,3200.0
2009-10-21 13:25:00,25.5,25.5,25.49,25.5,3000.0,24.1537,24.1537,24.1443,24.1537,3000.0
2009-10-21 13:30:00,25.5,25.5,25.47,25.47,12000.0,24.1537,24.1537,24.1253,24.1253,12000.0
2009-10-21 13:35:00,25.46,25.49,25.45,25.47,21200.0,24.1159,24.1443,24.1064,24.1253,21200.0
2009-10-21 13:40:00,25.47,25.48,25.47,25.47,2200.0,24.1253,24.1348,24.1253,24.1253,2200.0
2009-10-21 13:45:00,25.49,25.49,25.47,25.48,2400.0,24.1443,24.1443,24.1253,24.1348,2400.0
2009-10-21 13:50:00,25.48,25.51,25.48,25.51,14800.0,24.1348,24.1632,24.1348,24.1632,14800.0
2009-10-21 13:55:00,25.51,25.52,25.48,25.5,33400.0,24.1632,24.1727,24.1348,24.1537,33400.0
2009-10-21 14:00:00,25.5,25.5,25.45,25.47,10400.0,24.1537,24.1537,24.1064,24.1253,10400.0
2009-10-21 14:05:00,25.47,25.5,25.46,25.5,7000.0,24.1253,24.1537,24.1159,24.1537,7000.0
2009-10-21 14:10:00,25.49,25.49,25.49,25.49,9400.0,24.1443,24.1443,24.1443,24.1443,9400.0
2009-10-21 14:15:00,25.48,25.48,25.43,25.45,13000.0,24.1348,24.1348,24.0874,24.1064,13000.0
2009-10-21 14:20:00,25.46,25.5,25.45,25.5,18200.0,24.1159,24.1537,24.1064,24.1537,18200.0
2009-10-21 14:25:00,25.5,25.53,25.49,25.49,29800.0,24.1537,24.1822,24.1443,24.1443,29800.0
2009-10-21 14:30:00,25.5,25.52,25.47,25.47,17400.0,24.1537,24.1727,24.1253,24.1253,17400.0
2009-10-21 14:35:00,25.48,25.5,25.47,25.5,6800.0,24.1348,24.1537,24.1253,24.1537,6800.0
2009-10-21 14:40:00,25.5,25.5,25.49,25.5,8800.0,24.1537,24.1537,24.1443,24.1537,8800.0
2009-10-21 14:45:00,25.5,25.52,25.5,25.5,20600.0,24.1537,24.1727,24.1537,24.1537,20600.0
2009-10-21 14:50:00,25.5,25.5,25.48,25.49,29600.0,24.1537,24.1537,24.1348,24.1443,29600.0
2009-10-21 14:55:00,25.49,25.5,25.49,25.5,20200.0,24.1443,24.1537,24.1443,24.1537,20200.0
2009-10-21 15:00:00,25.5,25.5,25.49,25.5,2600.0,24.1537,24.1537,24.1443,24.1537,2600.0
2009-10-21 15:05:00,25.5,25.53,25.5,25.52,26400.0,24.1537,24.1822,24.1537,24.1727,26400.0
2009-10-21 15:10:00,25.52,25.52,25.49,25.49,23600.0,24.1727,24.1727,24.1443,24.1443,23600.0
2009-10-21 15:15:00,25.49,25.5,25.49,25.5,22000.0,24.1443,24.1537,24.1443,24.1537,22000.0
2009-10-21 15:20:00,25.5,25.51,25.45,25.46,38200.0,24.1537,24.1632,24.1064,24.1159,38200.0
2009-10-21 15:25:00,25.46,25.47,25.43,25.43,57400.0,24.1159,24.1253,24.0874,24.0874,57400.0
2009-10-21 15:30:00,25.43,25.44,25.36,25.37,55400.0,24.0874,24.0969,24.0211,24.0306,55400.0
2009-10-21 15:35:00,25.39,25.46,25.36,25.4,98400.0,24.0496,24.1159,24.0211,24.059,98400.0
2009-10-21 15:40:00,25.4,25.41,25.35,25.38,63400.0,24.059,24.0685,24.0117,24.0401,63400.0
2009-10-21 15:45:00,25.38,25.41,25.36,25.4,59400.0,24.0401,24.0685,24.0211,24.059,59400.0
2009-10-21 15:50:00,25.39,25.41,25.36,25.39,72800.0,24.0496,24.0685,24.0211,24.0496,72800.0
2009-10-21 15:55:00,25.38,25.39,25.3,25.31,99800.0,24.0401,24.0496,23.9643,23.9738,99800.0
2009-10-22 09:30:00,25.21,25.43,25.21,25.43,18200.0,23.8791,24.0874,23.8791,24.0874,18200.0
2009-10-22 09:35:00,25.43,25.5,25.41,25.41,17400.0,24.0874,24.1537,24.0685,24.0685,17400.0
2009-10-22 09:40:00,25.45,25.48,25.36,25.36,17600.0,24.1064,24.1348,24.0211,24.0211,17600.0
2009-10-22 09:45:00,25.35,25.42,25.31,25.35,26000.0,24.0117,24.078,23.9738,24.0117,26000.0
2009-10-22 09:50:00,25.36,25.39,25.31,25.35,31000.0,24.0211,24.0496,23.9738,24.0117,31000.0
2009-10-22 09:55:00,25.34,25.34,25.25,25.27,20600.0,24.0022,24.0022,23.9169,23.9359,20600.0
2009-10-22 10:00:00,25.29,25.38,25.27,25.34,25800.0,23.9548,24.0401,23.9359,24.0022,25800.0
2009-10-22 10:05:00,25.34,25.36,25.31,25.31,18400.0,24.0022,24.0211,23.9738,23.9738,18400.0
2009-10-22 10:10:00,25.32,25.37,25.29,25.37,123400.0,23.9832,24.0306,23.9548,24.0306,123400.0
2009-10-22 10:15:00,25.38,25.38,25.33,25.35,14400.0,24.0401,24.0401,23.9927,24.0117,14400.0
2009-10-22 10:20:00,25.36,25.43,25.36,25.36,15000.0,24.0211,24.0874,24.0211,24.0211,15000.0
2009-10-22 10:25:00,25.37,25.38,25.3,25.31,19800.0,24.0306,24.0401,23.9643,23.9738,19800.0
2009-10-22 10:30:00,25.31,25.32,25.15,25.17,54400.0,23.9738,23.9832,23.8222,23.8412,54400.0
2009-10-22 10:35:00,25.18,25.18,25.15,25.18,7200.0,23.8506,23.8506,23.8222,23.8506,7200.0
2009-10-22 10:40:00,25.18,25.23,25.18,25.23,20000.0,23.8506,23.898,23.8506,23.898,20000.0
2009-10-22 10:45:00,25.24,25.25,25.2,25.21,12600.0,23.9075,23.9169,23.8696,23.8791,12600.0
2009-10-22 10:50:00,25.21,25.24,25.19,25.21,10200.0,23.8791,23.9075,23.8601,23.8791,10200.0
2009-10-22 10:55:00,25.25,25.31,25.25,25.27,25000.0,23.9169,23.9738,23.9169,23.9359,25000.0
2009-10-22 11:00:00,25.29,25.34,25.28,25.3,25400.0,23.9548,24.0022,23.9454,23.9643,25400.0
2009-10-22 11:05:00,25.3,25.32,25.27,25.29,44800.0,23.9643,23.9832,23.9359,23.9548,44800.0
2009-10-22 11:10:00,25.29,25.29,25.25,25.26,8400.0,23.9548,23.9548,23.9169,23.9264,8400.0
2009-10-22 11:15:00,25.26,25.27,25.24,25.25,12800.0,23.9264,23.9359,23.9075,23.9169,12800.0
2009-10-22 11:20:00,25.25,25.25,25.22,25.23,14400.0,23.9169,23.9169,23.8885,23.898,14400.0
2009-10-22 11:25:00,25.22,25.25,25.22,25.25,22200.0,23.8885,23.9169,23.8885,23.9169,22200.0
2009-10-22 11:30:00,25.25,25.25,25.22,25.23,121200.0,23.9169,23.9169,23.8885,23.898,121200.0
2009-10-22 11:35:00,25.23,25.25,25.21,25.25,14200.0,23.898,23.9169,23.8791,23.9169,14200.0
2009-10-22 11:40:00,25.25,25.28,25.23,25.24,20800.0,23.9169,23.9454,23.898,23.9075,20800.0
2009-10-22 11:45:00,25.23,25.25,25.23,25.24,8400.0,23.898,23.9169,23.898,23.9075,8400.0
2009-10-22 11:50:00,25.24,25.24,25.2,25.23,30200.0,23.9075,23.9075,23.8696,23.898,30200.0
2009-10-22 11:55:00,25.24,25.25,25.23,25.24,15800.0,23.9075,23.9169,23.898,23.9075,15800.0
2009-10-22 12:00:00,25.24,25.27,25.24,25.27,26000.0,23.9075,23.9359,23.9075,23.9359,26000.0
2009-10-22 12:05:00,25.26,25.26,25.24,25.25,15400.0,23.9264,23.9264,23.9075,23.9169,15400.0
2009-10-22 12:10:00,25.25,25.27,25.23,25.23,31200.0,23.9169,23.9359,23.898,23.898,31200.0
2009-10-22 12:15:00,25.23,25.24,25.23,25.23,14600.0,23.898,23.9075,23.898,23.898,14600.0
2009-10-22 12:20:00,25.23,25.24,25.22,25.23,17800.0,23.898,23.9075,23.8885,23.898,17800.0
2009-10-22 12:25:00,25.22,25.25,25.22,25.25,11800.0,23.8885,23.9169,23.8885,23.9169,11800.0
2009-10-22 12:30:00,25.25,25.25,25.25,25.25,20800.0,23.9169,23.9169,23.9169,23.9169,20800.0
2009-10-22 12:35:00,25.25,25.25,25.23,25.23,28200.0,23.9169,23.9169,23.898,23.898,28200.0
2009-10-22 12:40:00,25.24,25.24,25.23,25.24,3600.0,23.9075,23.9075,23.898,23.9075,3600.0
2009-10-22 12:45:00,25.23,25.25,25.23,25.24,27000.0,23.898,23.9169,23.898,23.9075,27000.0
2009-10-22 12:50:00,25.25,25.25,25.25,25.25,23400.0,23.9169,23.9169,23.9169,23.9169,23400.0
2009-10-22 12:55:00,25.25,25.25,25.23,25.25,24800.0,23.9169,23.9169,23.898,23.9169,24800.0
2009-10-22 13:00:00,25.24,25.27,25.24,25.27,31200.0,23.9075,23.9359,23.9075,23.9359,31200.0
2009-10-22 13:05:00,25.25,25.26,25.24,25.24,28800.0,23.9169,23.9264,23.9075,23.9075,28800.0
2009-10-22 13:10:00,25.24,25.25,25.24,25.24,16600.0,23.9075,23.9169,23.9075,23.9075,16600.0
2009-10-22 13:15:00,25.24,25.25,25.22,25.25,23400.0,23.9075,23.9169,23.8885,23.9169,23400.0
2009-10-22 13:20:00,25.25,25.25,25.25,25.25,6400.0,23.9169,23.9169,23.9169,23.9169,6400.0
2009-10-22 13:25:00,25.25,25.25,25.23,25.24,24200.0,23.9169,23.9169,23.898,23.9075,24200.0
2009-10-22 13:30:00,25.24,25.25,25.21,25.25,23800.0,23.9075,23.9169,23.8791,23.9169,23800.0
2009-10-22 13:35:00,25.25,25.29,25.25,25.25,41600.0,23.9169,23.9548,23.9169,23.9169,41600.0
2009-10-22 13:40:00,25.25,25.25,25.23,25.23,11600.0,23.9169,23.9169,23.898,23.898,11600.0
2009-10-22 13:45:00,25.23,25.28,25.23,25.24,72800.0,23.898,23.9454,23.898,23.9075,72800.0
2009-10-22 13:50:00,25.25,25.29,25.24,25.25,68000.0,23.9169,23.9548,23.9075,23.9169,68000.0
2009-10-22 13:55:00,25.25,25.27,25.25,25.27,9000.0,23.9169,23.9359,23.9169,23.9359,9000.0
2009-10-22 14:00:00,25.27,25.28,25.24,25.25,78600.0,23.9359,23.9454,23.9075,23.9169,78600.0
2009-10-22 14:05:00,25.25,25.25,25.22,25.23,27000.0,23.9169,23.9169,23.8885,23.898,27000.0
2009-10-22 14:10:00,25.24,25.27,25.24,25.26,32200.0,23.9075,23.9359,23.9075,23.9264,32200.0
2009-10-22 14:15:00,25.26,25.28,25.24,25.25,36400.0,23.9264,23.9454,23.9075,23.9169,36400.0
2009-10-22 14:20:00,25.25,25.25,25.24,25.25,36000.0,23.9169,23.9169,23.9075,23.9169,36000.0
2009-10-22 14:25:00,25.25,25.25,25.23,25.25,25400.0,23.9169,23.9169,23.898,23.9169,25400.0
2009-10-22 14:30:00,25.25,25.25,25.23,25.24,30600.0,23.9169,23.9169,23.898,23.9075,30600.0
2009-10-22 14:35:00,25.24,25.25,25.23,25.23,47400.0,23.9075,23.9169,23.898,23.898,47400.0
2009-10-22 14:40:00,25.24,25.25,25.22,25.22,21400.0,23.9075,23.9169,23.8885,23.8885,21400.0
2009-10-22 14:45:00,25.22,25.23,25.18,25.2,36000.0,23.8885,23.898,23.8506,23.8696,36000.0
2009-10-22 14:50:00,25.2,25.21,25.2,25.2,21000.0,23.8696,23.8791,23.8696,23.8696,21000.0
2009-10-22 14:55:00,25.2,25.25,25.19,25.25,36200.0,23.8696,23.9169,23.8601,23.9169,36200.0
2009-10-22 15:00:00,25.25,25.28,25.24,25.28,34400.0,23.9169,23.9454,23.9075,23.9454,34400.0
2009-10-22 15:05:00,25.29,25.29,25.24,25.28,50400.0,23.9548,23.9548,23.9075,23.9454,50400.0
2009-10-22 15:10:00,25.27,25.3,25.24,25.24,41800.0,23.9359,23.9643,23.9075,23.9075,41800.0
2009-10-22 15:15:00,25.24,25.28,25.23,25.28,41000.0,23.9075,23.9454,23.898,23.9454,41000.0
2009-10-22 15:20:00,25.27,25.29,25.27,25.28,47800.0,23.9359,23.9548,23.9359,23.9454,47800.0
2009-10-22 15:25:00,25.28,25.28,25.27,25.28,20400.0,23.9454,23.9454,23.9359,23.9454,20400.0
2009-10-22 15:30:00,25.27,25.28,25.27,25.28,21000.0,23.9359,23.9454,23.9359,23.9454,21000.0
2009-10-22 15:35:00,25.27,25.28,25.24,25.24,38000.0,23.9359,23.9454,23.9075,23.9075,38000.0
2009-10-22 15:40:00,25.25,25.27,25.25,25.27,48200.0,23.9169,23.9359,23.9169,23.9359,48200.0
2009-10-22 15:45:00,25.27,25.28,25.25,25.28,57800.0,23.9359,23.9454,23.9169,23.9454,57800.0
2009-10-22 15:50:00,25.28,25.29,25.25,25.26,59600.0,23.9454,23.9548,23.9169,23.9264,59600.0
2009-10-22 15:55:00,25.25,25.3,25.25,25.29,150800.0,23.9169,23.9643,23.9169,23.9548,150800.0
2009-10-23 09:30:00,25.41,25.45,25.18,25.21,12000.0,24.0685,24.1064,23.8506,23.8791,12000.0
2009-10-23 09:35:00,25.23,25.43,25.23,25.39,20800.0,23.898,24.0874,23.898,24.0496,20800.0
2009-10-23 09:40:00,25.38,25.45,25.33,25.41,21800.0,24.0401,24.1064,23.9927,24.0685,21800.0
2009-10-23 09:45:00,25.39,25.43,25.32,25.42,12200.0,24.0496,24.0874,23.9832,24.078,12200.0
2009-10-23 09:50:00,25.44,25.46,25.41,25.42,26800.0,24.0969,24.1159,24.0685,24.078,26800.0
2009-10-23 09:55:00,25.43,25.47,25.38,25.47,31800.0,24.0874,24.1253,24.0401,24.1253,31800.0
2009-10-23 10:00:00,25.47,25.5,25.36,25.38,23400.0,24.1253,24.1537,24.0211,24.0401,23400.0
2009-10-23 10:05:00,25.36,25.39,25.31,25.36,29200.0,24.0211,24.0496,23.9738,24.0211,29200.0
2009-10-23 10:10:00,25.39,25.44,25.36,25.44,16600.0,24.0496,24.0969,24.0211,24.0969,16600.0
2009-10-23 10:15:00,25.44,25.48,25.4,25.44,25800.0,24.0969,24.1348,24.059,24.0969,25800.0
2009-10-23 10:20:00,25.44,25.46,25.42,25.45,17600.0,24.0969,24.1159,24.078,24.1064,17600.0
2009-10-23 10:25:00,25.46,25.48,25.41,25.46,7600.0,24.1159,24.1348,24.0685,24.1159,7600.0
2009-10-23 10:30:00,25.46,25.47,25.38,25.42,12200.0,24.1159,24.1253,24.0401,24.078,12200.0
2009-10-23 10:35:00,25.43,25.49,25.43,25.48,16600.0,24.0874,24.1443,24.0874,24.1348,16600.0
2009-10-23 10:40:00,25.47,25.49,25.44,25.45,12800.0,24.1253,24.1443,24.0969,24.1064,12800.0
2009-10-23 10:45:00,25.45,25.46,25.4,25.45,13000.0,24.1064,24.1159,24.059,24.1064,13000.0
2009-10-23 10:50:00,25.44,25.49,25.42,25.47,14800.0,24.0969,24.1443,24.078,24.1253,14800.0
2009-10-23 10:55:00,25.48,25.48,25.4,25.44,31000.0,24.1348,24.1348,24.059,24.0969,31000.0
2009-10-23 11:00:00,25.43,25.45,25.41,25.45,12000.0,24.0874,24.1064,24.0685,24.1064,12000.0
2009-10-23 11:05:00,25.44,25.49,25.39,25.42,20600.0,24.0969,24.1443,24.0496,24.078,20600.0
2009-10-23 11:10:00,25.42,25.42,25.36,25.37,15000.0,24.078,24.078,24.0211,24.0306,15000.0
2009-10-23 11:15:00,25.38,25.38,25.29,25.31,17600.0,24.0401,24.0401,23.9548,23.9738,17600.0
2009-10-23 11:20:00,25.3,25.34,25.28,25.33,17200.0,23.9643,24.0022,23.9454,23.9927,17200.0
2009-10-23 11:25:00,25.34,25.39,25.34,25.39,9800.0,24.0022,24.0496,24.0022,24.0496,9800.0
2009-10-23 11:30:00,25.39,25.4,25.36,25.38,41800.0,24.0496,24.059,24.0211,24.0401,41800.0
2009-10-23 11:35:00,25.38,25.41,25.35,25.39,27000.0,24.0401,24.0685,24.0117,24.0496,27000.0
2009-10-23 11:40:00,25.39,25.43,25.39,25.42,11600.0,24.0496,24.0874,24.0496,24.078,11600.0
2009-10-23 11:45:00,25.42,25.42,25.41,25.41,21400.0,24.078,24.078,24.0685,24.0685,21400.0
2009-10-23 11:50:00,25.42,25.45,25.41,25.42,14400.0,24.078,24.1064,24.0685,24.078,14400.0
2009-10-23 11:55:00,25.41,25.43,25.4,25.41,10600.0,24.0685,24.0874,24.059,24.0685,10600.0
2009-10-23 12:00:00,25.4,25.44,25.4,25.42,23800.0,24.059,24.0969,24.059,24.078,23800.0
2009-10-23 12:05:00,25.41,25.45,25.41,25.45,14600.0,24.0685,24.1064,24.0685,24.1064,14600.0
2009-10-23 12:10:00,25.45,25.45,25.42,25.42,16600.0,24.1064,24.1064,24.078,24.078,16600.0
2009-10-23 12:15:00,25.41,25.45,25.41,25.44,7400.0,24.0685,24.1064,24.0685,24.0969,7400.0
2009-10-23 12:20:00,25.44,25.45,25.4,25.42,19200.0,24.0969,24.1064,24.059,24.078,19200.0
2009-10-23 12:25:00,25.43,25.43,25.42,25.43,16200.0,24.0874,24.0874,24.078,24.0874,16200.0
2009-10-23 12:30:00,25.43,25.43,25.4,25.4,11600.0,24.0874,24.0874,24.059,24.059,11600.0
2009-10-23 12:35:00,25.39,25.45,25.39,25.43,12600.0,24.0496,24.1064,24.0496,24.0874,12600.0
2009-10-23 12:40:00,25.43,25.44,25.42,25.43,11400.0,24.0874,24.0969,24.078,24.0874,11400.0
2009-10-23 12:45:00,25.42,25.44,25.41,25.42,35800.0,24.078,24.0969,24.0685,24.078,35800.0
2009-10-23 12:50:00,25.41,25.42,25.39,25.42,10800.0,24.0685,24.078,24.0496,24.078,10800.0
2009-10-23 12:55:00,25.41,25.41,25.39,25.39,6800.0,24.0685,24.0685,24.0496,24.0496,6800.0
2009-10-23 13:00:00,25.39,25.41,25.36,25.4,12600.0,24.0496,24.0685,24.0211,24.059,12600.0
2009-10-23 13:05:00,25.4,25.43,25.38,25.41,13800.0,24.059,24.0874,24.0401,24.0685,13800.0
2009-10-23 13:10:00,25.4,25.44,25.39,25.43,15000.0,24.059,24.0969,24.0496,24.0874,15000.0
2009-10-23 13:15:00,25.44,25.46,25.43,25.45,6200.0,24.0969,24.1159,24.0874,24.1064,6200.0
2009-10-23 13:20:00,25.45,25.45,25.41,25.42,17200.0,24.1064,24.1064,24.0685,24.078,17200.0
2009-10-23 13:25:00,25.42,25.43,25.38,25.39,10200.0,24.078,24.0874,24.0401,24.0496,10200.0
2009-10-23 13:30:00,25.38,25.39,25.34,25.38,25200.0,24.0401,24.0496,24.0022,24.0401,25200.0
2009-10-23 13:35:00,25.38,25.42,25.36,25.41,33200.0,24.0401,24.078,24.0211,24.0685,33200.0
2009-10-23 13:40:00,25.41,25.45,25.4,25.44,17600.0,24.0685,24.1064,24.059,24.0969,17600.0
2009-10-23 13:45:00,25.44,25.44,25.4,25.43,16200.0,24.0969,24.0969,24.059,24.0874,16200.0
2009-10-23 13:50:00,25.43,25.48,25.43,25.47,12200.0,24.0874,24.1348,24.0874,24.1253,12200.0
2009-10-23 13:55:00,25.47,25.47,25.42,25.42,17600.0,24.1253,24.1253,24.078,24.078,17600.0
2009-10-23 14:00:00,25.41,25.41,25.38,25.38,11800.0,24.0685,24.0685,24.0401,24.0401,11800.0
2009-10-23 14:05:00,25.39,25.41,25.36,25.41,11400.0,24.0496,24.0685,24.0211,24.0685,11400.0
2009-10-23 14:10:00,25.41,25.43,25.4,25.42,23200.0,24.0685,24.0874,24.059,24.078,23200.0
2009-10-23 14:15:00,25.43,25.43,25.4,25.43,20400.0,24.0874,24.0874,24.059,24.0874,20400.0
2009-10-23 14:20:00,25.44,25.5,25.44,25.46,19800.0,24.0969,24.1537,24.0969,24.1159,19800.0
2009-10-23 14:25:00,25.46,25.46,25.42,25.42,9600.0,24.1159,24.1159,24.078,24.078,9600.0
2009-10-23 14:30:00,25.42,25.43,25.42,25.43,14600.0,24.078,24.0874,24.078,24.0874,14600.0
2009-10-23 14:35:00,25.43,25.43,25.41,25.43,7400.0,24.0874,24.0874,24.0685,24.0874,7400.0
2009-10-23 14:40:00,25.42,25.44,25.42,25.44,16400.0,24.078,24.0969,24.078,24.0969,16400.0
2009-10-23 14:45:00,25.47,25.47,25.44,25.44,8600.0,24.1253,24.1253,24.0969,24.0969,8600.0
2009-10-23 14:50:00,25.44,25.44,25.39,25.41,14800.0,24.0969,24.0969,24.0496,24.0685,14800.0
2009-10-23 14:55:00,25.41,25.42,25.38,25.39,19400.0,24.0685,24.078,24.0401,24.0496,19400.0
2009-10-23 15:00:00,25.39,25.43,25.38,25.4,23600.0,24.0496,24.0874,24.0401,24.059,23600.0
2009-10-23 15:05:00,25.39,25.44,25.37,25.42,30000.0,24.0496,24.0969,24.0306,24.078,30000.0
2009-10-23 15:10:00,25.42,25.47,25.42,25.47,20600.0,24.078,24.1253,24.078,24.1253,20600.0
2009-10-23 15:15:00,25.48,25.49,25.45,25.45,21000.0,24.1348,24.1443,24.1064,24.1064,21000.0
2009-10-23 15:20:00,25.46,25.48,25.43,25.45,31200.0,24.1159,24.1348,24.0874,24.1064,31200.0
2009-10-23 15:25:00,25.45,25.45,25.42,25.45,15600.0,24.1064,24.1064,24.078,24.1064,15600.0
2009-10-23 15:30:00,25.46,25.46,25.4,25.41,31600.0,24.1159,24.1159,24.059,24.0685,31600.0
2009-10-23 15:35:00,25.41,25.42,25.36,25.39,30400.0,24.0685,24.078,24.0211,24.0496,30400.0
2009-10-23 15:40:00,25.39,25.42,25.35,25.41,44600.0,24.0496,24.078,24.0117,24.0685,44600.0
2009-10-23 15:45:00,25.41,25.44,25.37,25.44,54000.0,24.0685,24.0969,24.0306,24.0969,54000.0
2009-10-23 15:50:00,25.45,25.45,25.41,25.42,45600.0,24.1064,24.1064,24.0685,24.078,45600.0
2009-10-23 15:55:00,25.41,25.45,25.4,25.44,64200.0,24.0685,24.1064,24.059,24.0969,64200.0
2009-10-26 09:30:00,25.5,25.58,25.41,25.5,18600.0,24.1537,24.2295,24.0685,24.1537,18600.0
2009-10-26 09:35:00,25.5,25.58,25.47,25.53,8600.0,24.1537,24.2295,24.1253,24.1822,8600.0
2009-10-26 09:40:00,25.53,25.53,25.43,25.43,24200.0,24.1822,24.1822,24.0874,24.0874,24200.0
2009-10-26 09:45:00,25.43,25.5,25.43,25.45,62400.0,24.0874,24.1537,24.0874,24.1064,62400.0
2009-10-26 09:50:00,25.45,25.49,25.44,25.48,20200.0,24.1064,24.1443,24.0969,24.1348,20200.0
2009-10-26 09:55:00,25.48,25.5,25.43,25.47,20000.0,24.1348,24.1537,24.0874,24.1253,20000.0
2009-10-26 10:00:00,25.48,25.48,25.43,25.47,21000.0,24.1348,24.1348,24.0874,24.1253,21000.0
2009-10-26 10:05:00,25.48,25.5,25.46,25.47,25200.0,24.1348,24.1537,24.1159,24.1253,25200.0
2009-10-26 10:10:00,25.48,25.5,25.44,25.47,17800.0,24.1348,24.1537,24.0969,24.1253,17800.0
2009-10-26 10:15:00,25.49,25.49,25.43,25.49,17600.0,24.1443,24.1443,24.0874,24.1443,17600.0
2009-10-26 10:20:00,25.48,25.49,25.45,25.47,23200.0,24.1348,24.1443,24.1064,24.1253,23200.0
2009-10-26 10:25:00,25.47,25.52,25.47,25.49,14200.0,24.1253,24.1727,24.1253,24.1443,14200.0
2009-10-26 10:30:00,25.5,25.5,25.48,25.48,18400.0,24.1537,24.1537,24.1348,24.1348,18400.0
2009-10-26 10:35:00,25.49,25.5,25.47,25.48,25200.0,24.1443,24.1537,24.1253,24.1348,25200.0
2009-10-26 10:40:00,25.48,25.49,25.47,25.48,39400.0,24.1348,24.1443,24.1253,24.1348,39400.0
2009-10-26 10:45:00,25.48,25.61,25.48,25.61,20000.0,24.1348,24.2579,24.1348,24.2579,20000.0
2009-10-26 10:50:00,25.61,25.65,25.59,25.6,20400.0,24.2579,24.2958,24.239,24.2485,20400.0
2009-10-26 10:55:00,25.62,25.62,25.57,25.62,20600.0,24.2674,24.2674,24.22,24.2674,20600.0
2009-10-26 11:00:00,25.61,25.61,25.6,25.61,6600.0,24.2579,24.2579,24.2485,24.2579,6600.0
2009-10-26 11:05:00,25.6,25.62,25.58,25.6,20600.0,24.2485,24.2674,24.2295,24.2485,20600.0
2009-10-26 11:10:00,25.6,25.61,25.56,25.56,9800.0,24.2485,24.2579,24.2106,24.2106,9800.0
2009-10-26 11:15:00,25.57,25.58,25.48,25.5,43000.0,24.22,24.2295,24.1348,24.1537,43000.0
2009-10-26 11:20:00,25.49,25.56,25.49,25.5,29000.0,24.1443,24.2106,24.1443,24.1537,29000.0
2009-10-26 11:25:00,25.48,25.52,25.48,25.49,14200.0,24.1348,24.1727,24.1348,24.1443,14200.0
2009-10-26 11:30:00,25.49,25.49,25.32,25.36,49400.0,24.1443,24.1443,23.9832,24.0211,49400.0
2009-10-26 11:35:00,25.36,25.39,25.25,25.39,18600.0,24.0211,24.0496,23.9169,24.0496,18600.0
2009-10-26 11:40:00,25.37,25.4,25.34,25.34,14000.0,24.0306,24.059,24.0022,24.0022,14000.0
2009-10-26 11:45:00,25.35,25.39,25.35,25.36,7400.0,24.0117,24.0496,24.0117,24.0211,7400.0
2009-10-26 11:50:00,25.36,25.39,25.33,25.33,6200.0,24.0211,24.0496,23.9927,23.9927,6200.0
2009-10-26 11:55:00,25.33,25.39,25.25,25.28,10600.0,23.9927,24.0496,23.9169,23.9454,10600.0
2009-10-26 12:00:00,25.28,25.32,25.2,25.2,14800.0,23.9454,23.9832,23.8696,23.8696,14800.0
2009-10-26 12:05:00,25.19,25.24,25.18,25.24,18400.0,23.8601,23.9075,23.8506,23.9075,18400.0
2009-10-26 12:10:00,25.24,25.33,25.24,25.33,3800.0,23.9075,23.9927,23.9075,23.9927,3800.0
2009-10-26 12:15:00,25.33,25.36,25.32,25.35,9000.0,23.9927,24.0211,23.9832,24.0117,9000.0
2009-10-26 12:20:00,25.36,25.36,25.3,25.33,9800.0,24.0211,24.0211,23.9643,23.9927,9800.0
2009-10-26 12:25:00,25.33,25.33,25.29,25.32,10000.0,23.9927,23.9927,23.9548,23.9832,10000.0
2009-10-26 12:30:00,25.31,25.34,25.29,25.34,5400.0,23.9738,24.0022,23.9548,24.0022,5400.0
2009-10-26 12:35:00,25.34,25.34,25.26,25.33,9000.0,24.0022,24.0022,23.9264,23.9927,9000.0
2009-10-26 12:40:00,25.33,25.36,25.28,25.29,9800.0,23.9927,24.0211,23.9454,23.9548,9800.0
2009-10-26 12:45:00,25.3,25.33,25.29,25.31,14200.0,23.9643,23.9927,23.9548,23.9738,14200.0
2009-10-26 12:50:00,25.31,25.34,25.29,25.34,9400.0,23.9738,24.0022,23.9548,24.0022,9400.0
2009-10-26 12:55:00,25.34,25.37,25.33,25.35,9200.0,24.0022,24.0306,23.9927,24.0117,9200.0
2009-10-26 13:00:00,25.36,25.36,25.3,25.34,3000.0,24.0211,24.0211,23.9643,24.0022,3000.0
2009-10-26 13:05:00,25.33,25.36,25.33,25.34,4200.0,23.9927,24.0211,23.9927,24.0022,4200.0
2009-10-26 13:10:00,25.34,25.34,25.29,25.34,5400.0,24.0022,24.0022,23.9548,24.0022,5400.0
2009-10-26 13:15:00,25.32,25.34,25.31,25.34,6400.0,23.9832,24.0022,23.9738,24.0022,6400.0
2009-10-26 13:20:00,25.34,25.34,25.28,25.32,11200.0,24.0022,24.0022,23.9454,23.9832,11200.0
2009-10-26 13:25:00,25.31,25.36,25.3,25.36,7600.0,23.9738,24.0211,23.9643,24.0211,7600.0
2009-10-26 13:30:00,25.35,25.36,25.33,25.35,5000.0,24.0117,24.0211,23.9927,24.0117,5000.0
2009-10-26 13:35:00,25.34,25.36,25.33,25.34,9000.0,24.0022,24.0211,23.9927,24.0022,9000.0
2009-10-26 13:40:00,25.34,25.4,25.34,25.37,7600.0,24.0022,24.059,24.0022,24.0306,7600.0
2009-10-26 13:45:00,25.38,25.38,25.35,25.35,3400.0,24.0401,24.0401,24.0117,24.0117,3400.0
2009-10-26 13:50:00,25.33,25.33,25.27,25.3,8800.0,23.9927,23.9927,23.9359,23.9643,8800.0
2009-10-26 13:55:00,25.3,25.35,25.3,25.32,7000.0,23.9643,24.0117,23.9643,23.9832,7000.0
2009-10-26 14:00:00,25.31,25.35,25.29,25.34,11400.0,23.9738,24.0117,23.9548,24.0022,11400.0
2009-10-26 14:05:00,25.34,25.35,25.28,25.28,8000.0,24.0022,24.0117,23.9454,23.9454,8000.0
2009-10-26 14:10:00,25.29,25.32,25.27,25.32,7400.0,23.9548,23.9832,23.9359,23.9832,7400.0
2009-10-26 14:15:00,25.31,25.32,25.25,25.25,21200.0,23.9738,23.9832,23.9169,23.9169,21200.0
2009-10-26 14:20:00,25.25,25.28,25.24,25.28,13000.0,23.9169,23.9454,23.9075,23.9454,13000.0
2009-10-26 14:25:00,25.26,25.3,25.25,25.3,11000.0,23.9264,23.9643,23.9169,23.9643,11000.0
2009-10-26 14:30:00,25.3,25.31,25.27,25.28,8600.0,23.9643,23.9738,23.9359,23.9454,8600.0
2009-10-26 14:35:00,25.27,25.27,25.22,25.26,20400.0,23.9359,23.9359,23.8885,23.9264,20400.0
2009-10-26 14:40:00,25.27,25.3,25.25,25.25,12600.0,23.9359,23.9643,23.9169,23.9169,12600.0
2009-10-26 14:45:00,25.25,25.28,25.24,25.24,10600.0,23.9169,23.9454,23.9075,23.9075,10600.0
2009-10-26 14:50:00,25.23,25.28,25.23,25.28,12200.0,23.898,23.9454,23.898,23.9454,12200.0
2009-10-26 14:55:00,25.28,25.31,25.25,25.31,22800.0,23.9454,23.9738,23.9169,23.9738,22800.0
2009-10-26 15:00:00,25.3,25.33,25.3,25.32,12400.0,23.9643,23.9927,23.9643,23.9832,12400.0
2009-10-26 15:05:00,25.33,25.33,25.25,25.25,10200.0,23.9927,23.9927,23.9169,23.9169,10200.0
2009-10-26 15:10:00,25.27,25.3,25.25,25.28,8800.0,23.9359,23.9643,23.9169,23.9454,8800.0
2009-10-26 15:15:00,25.26,25.31,25.26,25.28,12400.0,23.9264,23.9738,23.9264,23.9454,12400.0
2009-10-26 15:20:00,25.28,25.29,25.26,25.29,10800.0,23.9454,23.9548,23.9264,23.9548,10800.0
2009-10-26 15:25:00,25.3,25.3,25.25,25.28,10400.0,23.9643,23.9643,23.9169,23.9454,10400.0
2009-10-26 15:30:00,25.26,25.29,25.24,25.24,32600.0,23.9264,23.9548,23.9075,23.9075,32600.0
2009-10-26 15:35:00,25.26,25.27,25.21,25.23,18600.0,23.9264,23.9359,23.8791,23.898,18600.0
2009-10-26 15:40:00,25.23,25.28,25.22,25.25,22800.0,23.898,23.9454,23.8885,23.9169,22800.0
2009-10-26 15:45:00,25.27,25.34,25.27,25.33,30800.0,23.9359,24.0022,23.9359,23.9927,30800.0
2009-10-26 15:50:00,25.33,25.33,25.25,25.26,26000.0,23.9927,23.9927,23.9169,23.9264,26000.0
2009-10-26 15:55:00,25.26,25.31,25.25,25.28,67400.0,23.9264,23.9738,23.9169,23.9454,67400.0
2009-10-27 09:30:00,25.25,25.49,25.25,25.45,11800.0,23.9169,24.1443,23.9169,24.1064,11800.0
2009-10-27 09:35:00,25.46,25.48,25.38,25.41,7000.0,24.1159,24.1348,24.0401,24.0685,7000.0
2009-10-27 09:40:00,25.45,25.45,25.35,25.4,11200.0,24.1064,24.1064,24.0117,24.059,11200.0
2009-10-27 09:45:00,25.43,25.44,25.39,25.44,6800.0,24.0874,24.0969,24.0496,24.0969,6800.0
2009-10-27 09:50:00,25.45,25.47,25.37,25.37,19000.0,24.1064,24.1253,24.0306,24.0306,19000.0
2009-10-27 09:55:00,25.39,25.4,25.25,25.25,14200.0,24.0496,24.059,23.9169,23.9169,14200.0
2009-10-27 10:00:00,25.25,25.25,25.0,25.13,53600.0,23.9169,23.9169,23.6801,23.8033,53600.0
2009-10-27 10:05:00,25.15,25.15,25.05,25.15,17800.0,23.8222,23.8222,23.7275,23.8222,17800.0
2009-10-27 10:10:00,25.16,25.26,25.16,25.25,6400.0,23.8317,23.9264,23.8317,23.9169,6400.0
2009-10-27 10:15:00,25.25,25.26,25.2,25.22,11200.0,23.9169,23.9264,23.8696,23.8885,11200.0
2009-10-27 10:20:00,25.23,25.27,25.16,25.16,20000.0,23.898,23.9359,23.8317,23.8317,20000.0
2009-10-27 10:25:00,25.17,25.25,25.17,25.24,13800.0,23.8412,23.9169,23.8412,23.9075,13800.0
2009-10-27 10:30:00,25.24,25.26,25.16,25.19,8600.0,23.9075,23.9264,23.8317,23.8601,8600.0
2009-10-27 10:35:00,25.18,25.19,25.08,25.11,17400.0,23.8506,23.8601,23.7559,23.7843,17400.0
2009-10-27 10:40:00,25.11,25.23,25.11,25.17,16000.0,23.7843,23.898,23.7843,23.8412,16000.0
2009-10-27 10:45:00,25.17,25.18,25.12,25.15,16400.0,23.8412,23.8506,23.7938,23.8222,16400.0
2009-10-27 10:50:00,25.14,25.14,25.03,25.05,6400.0,23.8128,23.8128,23.7086,23.7275,6400.0
2009-10-27 10:55:00,25.06,25.07,25.04,25.06,17400.0,23.737,23.7464,23.718,23.737,17400.0
2009-10-27 11:00:00,25.08,25.08,25.03,25.03,16200.0,23.7559,23.7559,23.7086,23.7086,16200.0
2009-10-27 11:05:00,25.04,25.04,24.98,25.0,24800.0,23.718,23.718,23.6612,23.6801,24800.0
2009-10-27 11:10:00,24.99,25.0,24.89,24.89,36400.0,23.6707,23.6801,23.576,23.576,36400.0
2009-10-27 11:15:00,24.9,24.96,24.86,24.96,14000.0,23.5854,23.6423,23.5475,23.6423,14000.0
2009-10-27 11:20:00,24.96,25.03,24.96,24.99,14000.0,23.6423,23.7086,23.6423,23.6707,14000.0
2009-10-27 11:25:00,24.97,25.02,24.93,25.02,10600.0,23.6517,23.6991,23.6138,23.6991,10600.0
2009-10-27 11:30:00,25.05,25.07,25.02,25.02,11000.0,23.7275,23.7464,23.6991,23.6991,11000.0
2009-10-27 11:35:00,25.02,25.05,25.02,25.05,17400.0,23.6991,23.7275,23.6991,23.7275,17400.0
2009-10-27 11:40:00,25.05,25.05,24.99,25.0,10800.0,23.7275,23.7275,23.6707,23.6801,10800.0
2009-10-27 11:45:00,25.0,25.06,25.0,25.03,17200.0,23.6801,23.737,23.6801,23.7086,17200.0
2009-10-27 11:50:00,25.04,25.07,25.02,25.02,15800.0,23.718,23.7464,23.6991,23.6991,15800.0
2009-10-27 11:55:00,25.02,25.02,24.98,24.98,10600.0,23.6991,23.6991,23.6612,23.6612,10600.0
2009-10-27 12:00:00,24.99,24.99,24.96,24.97,10200.0,23.6707,23.6707,23.6423,23.6517,10200.0
2009-10-27 12:05:00,24.97,24.97,24.94,24.95,9600.0,23.6517,23.6517,23.6233,23.6328,9600.0
2009-10-27 12:10:00,24.95,24.97,24.95,24.97,13400.0,23.6328,23.6517,23.6328,23.6517,13400.0
2009-10-27 12:15:00,24.97,25.04,24.97,25.0,10600.0,23.6517,23.718,23.6517,23.6801,10600.0
2009-10-27 12:20:00,25.0,25.0,24.98,24.98,6400.0,23.6801,23.6801,23.6612,23.6612,6400.0
2009-10-27 12:25:00,24.98,24.99,24.93,24.93,13600.0,23.6612,23.6707,23.6138,23.6138,13600.0
2009-10-27 12:30:00,24.93,24.93,24.9,24.9,13800.0,23.6138,23.6138,23.5854,23.5854,13800.0
2009-10-27 12:35:00,24.9,24.9,24.86,24.87,30000.0,23.5854,23.5854,23.5475,23.557,30000.0
2009-10-27 12:40:00,24.86,24.87,24.82,24.83,17400.0,23.5475,23.557,23.5096,23.5191,17400.0
2009-10-27 12:45:00,24.82,24.85,24.82,24.85,24200.0,23.5096,23.5381,23.5096,23.5381,24200.0
2009-10-27 12:50:00,24.85,24.9,24.84,24.84,74600.0,23.5381,23.5854,23.5286,23.5286,74600.0
2009-10-27 12:55:00,24.84,24.91,24.84,24.89,13000.0,23.5286,23.5949,23.5286,23.576,13000.0
2009-10-27 13:00:00,24.91,24.93,24.89,24.91,9000.0,23.5949,23.6138,23.576,23.5949,9000.0
2009-10-27 13:05:00,24.92,24.92,24.86,24.89,11400.0,23.6044,23.6044,23.5475,23.576,11400.0
2009-10-27 13:10:00,24.89,24.9,24.88,24.89,5200.0,23.576,23.5854,23.5665,23.576,5200.0
2009-10-27 13:15:00,24.9,24.9,24.89,24.89,8000.0,23.5854,23.5854,23.576,23.576,8000.0
2009-10-27 13:20:00,24.89,24.89,24.82,24.83,2600.0,23.576,23.576,23.5096,23.5191,2600.0
2009-10-27 13:25:00,24.83,24.84,24.82,24.84,9200.0,23.5191,23.5286,23.5096,23.5286,9200.0
2009-10-27 13:30:00,24.83,24.84,24.78,24.79,12000.0,23.5191,23.5286,23.4718,23.4812,12000.0
2009-10-27 13:35:00,24.79,24.86,24.79,24.86,5600.0,23.4812,23.5475,23.4812,23.5475,5600.0
2009-10-27 13:40:00,24.85,24.92,24.85,24.91,7000.0,23.5381,23.6044,23.5381,23.5949,7000.0
2009-10-27 13:45:00,24.9,24.9,24.89,24.89,4000.0,23.5854,23.5854,23.576,23.576,4000.0
2009-10-27 13:50:00,24.89,24.9,24.88,24.89,6600.0,23.576,23.5854,23.5665,23.576,6600.0
2009-10-27 13:55:00,24.88,24.89,24.85,24.86,14000.0,23.5665,23.576,23.5381,23.5475,14000.0
2009-10-27 14:00:00,24.85,24.86,24.82,24.82,12800.0,23.5381,23.5475,23.5096,23.5096,12800.0
2009-10-27 14:05:00,24.82,24.83,24.8,24.8,19400.0,23.5096,23.5191,23.4907,23.4907,19400.0
2009-10-27 14:10:00,24.8,24.82,24.79,24.8,28000.0,23.4907,23.5096,23.4812,23.4907,28000.0
2009-10-27 14:15:00,24.8,24.84,24.8,24.83,46000.0,23.4907,23.5286,23.4907,23.5191,46000.0
2009-10-27 14:20:00,24.84,24.89,24.84,24.89,20200.0,23.5286,23.576,23.5286,23.576,20200.0
2009-10-27 14:25:00,24.89,24.93,24.89,24.9,12600.0,23.576,23.6138,23.576,23.5854,12600.0
2009-10-27 14:30:00,24.9,24.9,24.84,24.86,13000.0,23.5854,23.5854,23.5286,23.5475,13000.0
2009-10-27 14:35:00,24.86,24.87,24.85,24.85,7600.0,23.5475,23.557,23.5381,23.5381,7600.0
2009-10-27 14:40:00,24.85,24.86,24.84,24.84,13400.0,23.5381,23.5475,23.5286,23.5286,13400.0
2009-10-27 14:45:00,24.84,24.84,24.82,24.84,14600.0,23.5286,23.5286,23.5096,23.5286,14600.0
2009-10-27 14:50:00,24.84,24.9,24.84,24.9,14000.0,23.5286,23.5854,23.5286,23.5854,14000.0
2009-10-27 14:55:00,24.9,24.91,24.89,24.89,11000.0,23.5854,23.5949,23.576,23.576,11000.0
2009-10-27 15:00:00,24.89,24.9,24.85,24.85,15800.0,23.576,23.5854,23.5381,23.5381,15800.0
2009-10-27 15:05:00,24.85,24.86,24.8,24.8,13000.0,23.5381,23.5475,23.4907,23.4907,13000.0
2009-10-27 15:10:00,24.8,24.8,24.75,24.78,17400.0,23.4907,23.4907,23.4433,23.4718,17400.0
2009-10-27 15:15:00,24.77,24.78,24.75,24.78,14400.0,23.4623,23.4718,23.4433,23.4718,14400.0
2009-10-27 15:20:00,24.77,24.78,24.75,24.77,24400.0,23.4623,23.4718,23.4433,23.4623,24400.0
2009-10-27 15:25:00,24.77,24.78,24.75,24.77,14800.0,23.4623,23.4718,23.4433,23.4623,14800.0
2009-10-27 15:30:00,24.78,24.78,24.75,24.75,29600.0,23.4718,23.4718,23.4433,23.4433,29600.0
2009-10-27 15:35:00,24.75,24.78,24.75,24.78,26000.0,23.4433,23.4718,23.4433,23.4718,26000.0
2009-10-27 15:40:00,24.77,24.84,24.77,24.84,33400.0,23.4623,23.5286,23.4623,23.5286,33400.0
2009-10-27 15:45:00,24.84,24.85,24.8,24.8,30800.0,23.5286,23.5381,23.4907,23.4907,30800.0
2009-10-27 15:50:00,24.8,24.83,24.75,24.76,70200.0,23.4907,23.5191,23.4433,23.4528,70200.0
2009-10-27 15:55:00,24.77,24.81,24.74,24.78,89400.0,23.4623,23.5002,23.4339,23.4718,89400.0
2009-10-28 09:30:00,24.75,24.75,24.64,24.74,8400.0,23.4433,23.4433,23.3391,23.4339,8400.0
2009-10-28 09:35:00,24.75,24.75,24.64,24.68,13600.0,23.4433,23.4433,23.3391,23.377,13600.0
2009-10-28 09:40:00,24.66,24.75,24.66,24.72,5400.0,23.3581,23.4433,23.3581,23.4149,5400.0
2009-10-28 09:45:00,24.71,24.75,24.68,24.7,12400.0,23.4055,23.4433,23.377,23.396,12400.0
2009-10-28 09:50:00,24.68,24.75,24.68,24.7,7400.0,23.377,23.4433,23.377,23.396,7400.0
2009-10-28 09:55:00,24.67,24.75,24.67,24.75,9200.0,23.3676,23.4433,23.3676,23.4433,9200.0
2009-10-28 10:00:00,24.73,24.75,24.71,24.73,17400.0,23.4244,23.4433,23.4055,23.4244,17400.0
2009-10-28 10:05:00,24.73,24.81,24.72,24.81,7400.0,23.4244,23.5002,23.4149,23.5002,7400.0
2009-10-28 10:10:00,24.83,24.89,24.81,24.86,24800.0,23.5191,23.576,23.5002,23.5475,24800.0
2009-10-28 10:15:00,24.86,24.86,24.77,24.8,19000.0,23.5475,23.5475,23.4623,23.4907,19000.0
2009-10-28 10:20:00,24.8,24.84,24.79,24.83,8000.0,23.4907,23.5286,23.4812,23.5191,8000.0
2009-10-28 10:25:00,24.83,24.84,24.78,24.79,6800.0,23.5191,23.5286,23.4718,23.4812,6800.0
2009-10-28 10:30:00,24.78,24.81,24.76,24.77,19600.0,23.4718,23.5002,23.4528,23.4623,19600.0
2009-10-28 10:35:00,24.76,24.76,24.73,24.73,7200.0,23.4528,23.4528,23.4244,23.4244,7200.0
2009-10-28 10:40:00,24.72,24.75,24.72,24.75,6400.0,23.4149,23.4433,23.4149,23.4433,6400.0
2009-10-28 10:45:00,24.75,24.75,24.7,24.71,7200.0,23.4433,23.4433,23.396,23.4055,7200.0
2009-10-28 10:50:00,24.7,24.7,24.6,24.6,11600.0,23.396,23.396,23.3013,23.3013,11600.0
2009-10-28 10:55:00,24.61,24.74,24.61,24.72,17600.0,23.3107,23.4339,23.3107,23.4149,17600.0
2009-10-28 11:00:00,24.72,24.72,24.67,24.72,8200.0,23.4149,23.4149,23.3676,23.4149,8200.0
2009-10-28 11:05:00,24.71,24.75,24.7,24.73,17800.0,23.4055,23.4433,23.396,23.4244,17800.0
2009-10-28 11:10:00,24.73,24.74,24.72,24.72,2600.0,23.4244,23.4339,23.4149,23.4149,2600.0
2009-10-28 11:15:00,24.7,24.78,24.68,24.78,11000.0,23.396,23.4718,23.377,23.4718,11000.0
2009-10-28 11:20:00,24.78,24.78,24.73,24.74,7400.0,23.4718,23.4718,23.4244,23.4339,7400.0
2009-10-28 11:25:00,24.74,24.8,24.74,24.79,9000.0,23.4339,23.4907,23.4339,23.4812,9000.0
2009-10-28 11:30:00,24.78,24.78,24.75,24.77,6000.0,23.4718,23.4718,23.4433,23.4623,6000.0
2009-10-28 11:35:00,24.75,24.76,24.71,24.73,6800.0,23.4433,23.4528,23.4055,23.4244,6800.0
2009-10-28 11:40:00,24.72,24.75,24.7,24.75,9800.0,23.4149,23.4433,23.396,23.4433,9800.0
2009-10-28 11:45:00,24.75,24.75,24.72,24.74,14000.0,23.4433,23.4433,23.4149,23.4339,14000.0
2009-10-28 11:50:00,24.74,24.75,24.71,24.72,4400.0,23.4339,23.4433,23.4055,23.4149,4400.0
2009-10-28 11:55:00,24.71,24.74,24.68,24.74,5200.0,23.4055,23.4339,23.377,23.4339,5200.0
2009-10-28 12:00:00,24.73,24.75,24.72,24.74,7800.0,23.4244,23.4433,23.4149,23.4339,7800.0
2009-10-28 12:05:00,24.75,24.75,24.71,24.71,14800.0,23.4433,23.4433,23.4055,23.4055,14800.0
2009-10-28 12:10:00,24.71,24.71,24.68,24.68,5400.0,23.4055,23.4055,23.377,23.377,5400.0
2009-10-28 12:15:00,24.68,24.7,24.67,24.68,7200.0,23.377,23.396,23.3676,23.377,7200.0
2009-10-28 12:20:00,24.68,24.68,24.61,24.61,7400.0,23.377,23.377,23.3107,23.3107,7400.0
2009-10-28 12:25:00,24.61,24.68,24.61,24.67,11800.0,23.3107,23.377,23.3107,23.3676,11800.0
2009-10-28 12:30:00,24.68,24.68,24.65,24.65,10600.0,23.377,23.377,23.3486,23.3486,10600.0
2009-10-28 12:35:00,24.67,24.67,24.61,24.64,13600.0,23.3676,23.3676,23.3107,23.3391,13600.0
2009-10-28 12:40:00,24.64,24.69,24.61,24.68,24600.0,23.3391,23.3865,23.3107,23.377,24600.0
2009-10-28 12:45:00,24.68,24.71,24.67,24.71,20000.0,23.377,23.4055,23.3676,23.4055,20000.0
2009-10-28 12:50:00,24.7,24.7,24.62,24.65,23800.0,23.396,23.396,23.3202,23.3486,23800.0
2009-10-28 12:55:00,24.66,24.66,24.62,24.66,10800.0,23.3581,23.3581,23.3202,23.3581,10800.0
2009-10-28 13:00:00,24.65,24.69,24.61,24.69,13600.0,23.3486,23.3865,23.3107,23.3865,13600.0
2009-10-28 13:05:00,24.69,24.71,24.66,24.66,9600.0,23.3865,23.4055,23.3581,23.3581,9600.0
2009-10-28 13:10:00,24.67,24.7,24.67,24.68,9000.0,23.3676,23.396,23.3676,23.377,9000.0
2009-10-28 13:15:00,24.7,24.74,24.68,24.7,7600.0,23.396,23.4339,23.377,23.396,7600.0
2009-10-28 13:20:00,24.7,24.7,24.66,24.68,11200.0,23.396,23.396,23.3581,23.377,11200.0
2009-10-28 13:25:00,24.68,24.7,24.61,24.61,9800.0,23.377,23.396,23.3107,23.3107,9800.0
2009-10-28 13:30:00,24.62,24.67,24.62,24.66,7000.0,23.3202,23.3676,23.3202,23.3581,7000.0
2009-10-28 13:35:00,24.66,24.66,24.6,24.61,6000.0,23.3581,23.3581,23.3013,23.3107,6000.0
2009-10-28 13:40:00,24.61,24.65,24.6,24.6,12600.0,23.3107,23.3486,23.3013,23.3013,12600.0
2009-10-28 13:45:00,24.61,24.64,24.6,24.62,10600.0,23.3107,23.3391,23.3013,23.3202,10600.0
2009-10-28 13:50:00,24.62,24.62,24.57,24.57,27400.0,23.3202,23.3202,23.2728,23.2728,27400.0
2009-10-28 13:55:00,24.58,24.59,24.53,24.54,24000.0,23.2823,23.2918,23.235,23.2444,24000.0
2009-10-28 14:00:00,24.54,24.56,24.48,24.55,18800.0,23.2444,23.2634,23.1876,23.2539,18800.0
2009-10-28 14:05:00,24.56,24.59,24.56,24.59,19400.0,23.2634,23.2918,23.2634,23.2918,19400.0
2009-10-28 14:10:00,24.6,24.6,24.56,24.57,17000.0,23.3013,23.3013,23.2634,23.2728,17000.0
2009-10-28 14:15:00,24.58,24.61,24.58,24.59,17000.0,23.2823,23.3107,23.2823,23.2918,17000.0
2009-10-28 14:20:00,24.59,24.61,24.56,24.61,32400.0,23.2918,23.3107,23.2634,23.3107,32400.0
2009-10-28 14:25:00,24.61,24.64,24.6,24.6,14600.0,23.3107,23.3391,23.3013,23.3013,14600.0
2009-10-28 14:30:00,24.61,24.64,24.59,24.59,19800.0,23.3107,23.3391,23.2918,23.2918,19800.0
2009-10-28 14:35:00,24.6,24.64,24.59,24.59,20800.0,23.3013,23.3391,23.2918,23.2918,20800.0
2009-10-28 14:40:00,24.59,24.65,24.59,24.61,19400.0,23.2918,23.3486,23.2918,23.3107,19400.0
2009-10-28 14:45:00,24.61,24.64,24.59,24.62,18400.0,23.3107,23.3391,23.2918,23.3202,18400.0
2009-10-28 14:50:00,24.63,24.66,24.61,24.61,11200.0,23.3297,23.3581,23.3107,23.3107,11200.0
2009-10-28 14:55:00,24.61,24.64,24.59,24.59,12400.0,23.3107,23.3391,23.2918,23.2918,12400.0
2009-10-28 15:00:00,24.59,24.61,24.58,24.61,20400.0,23.2918,23.3107,23.2823,23.3107,20400.0
2009-10-28 15:05:00,24.61,24.64,24.61,24.61,15200.0,23.3107,23.3391,23.3107,23.3107,15200.0
2009-10-28 15:10:00,24.61,24.63,24.58,24.58,14800.0,23.3107,23.3297,23.2823,23.2823,14800.0
2009-10-28 15:15:00,24.58,24.63,24.58,24.61,21600.0,23.2823,23.3297,23.2823,23.3107,21600.0
2009-10-28 15:20:00,24.61,24.61,24.58,24.6,14200.0,23.3107,23.3107,23.2823,23.3013,14200.0
2009-10-28 15:25:00,24.6,24.61,24.58,24.61,22000.0,23.3013,23.3107,23.2823,23.3107,22000.0
2009-10-28 15:30:00,24.61,24.62,24.59,24.59,23200.0,23.3107,23.3202,23.2918,23.2918,23200.0
2009-10-28 15:35:00,24.59,24.59,24.54,24.56,32600.0,23.2918,23.2918,23.2444,23.2634,32600.0
2009-10-28 15:40:00,24.56,24.58,24.52,24.57,57600.0,23.2634,23.2823,23.2255,23.2728,57600.0
2009-10-28 15:45:00,24.57,24.58,24.52,24.57,27000.0,23.2728,23.2823,23.2255,23.2728,27000.0
2009-10-28 15:50:00,24.57,24.57,24.5,24.53,28200.0,23.2728,23.2728,23.2065,23.235,28200.0
2009-10-28 15:55:00,24.53,24.55,24.52,24.53,51400.0,23.235,23.2539,23.2255,23.235,51400.0
2009-10-29 09:30:00,24.6,24.6,24.32,24.41,28800.0,23.3013,23.3013,23.036,23.1213,28800.0
2009-10-29 09:35:00,24.43,24.43,24.38,24.41,21400.0,23.1402,23.1402,23.0929,23.1213,21400.0
2009-10-29 09:40:00,24.41,24.43,24.36,24.36,9600.0,23.1213,23.1402,23.0739,23.0739,9600.0
2009-10-29 09:45:00,24.36,24.42,24.35,24.4,10000.0,23.0739,23.1308,23.0645,23.1118,10000.0
2009-10-29 09:50:00,24.42,24.42,24.36,24.38,16800.0,23.1308,23.1308,23.0739,23.0929,16800.0
2009-10-29 09:55:00,24.4,24.41,24.4,24.41,8800.0,23.1118,23.1213,23.1118,23.1213,8800.0
2009-10-29 10:00:00,24.4,24.42,24.39,24.39,29400.0,23.1118,23.1308,23.1023,23.1023,29400.0
2009-10-29 10:05:00,24.42,24.48,24.4,24.44,9200.0,23.1308,23.1876,23.1118,23.1497,9200.0
2009-10-29 10:10:00,24.43,24.43,24.4,24.4,6400.0,23.1402,23.1402,23.1118,23.1118,6400.0
2009-10-29 10:15:00,24.41,24.46,24.41,24.46,5400.0,23.1213,23.1687,23.1213,23.1687,5400.0
2009-10-29 10:20:00,24.44,24.48,24.42,24.42,12200.0,23.1497,23.1876,23.1308,23.1308,12200.0
2009-10-29 10:25:00,24.42,24.47,24.4,24.42,9200.0,23.1308,23.1781,23.1118,23.1308,9200.0
2009-10-29 10:30:00,24.4,24.44,24.38,24.44,12200.0,23.1118,23.1497,23.0929,23.1497,12200.0
2009-10-29 10:35:00,24.43,24.5,24.4,24.49,14000.0,23.1402,23.2065,23.1118,23.1971,14000.0
2009-10-29 10:40:00,24.5,24.53,24.5,24.53,14800.0,23.2065,23.235,23.2065,23.235,14800.0
2009-10-29 10:45:00,24.53,24.59,24.53,24.59,7000.0,23.235,23.2918,23.235,23.2918,7000.0
2009-10-29 10:50:00,24.59,24.61,24.55,24.57,14800.0,23.2918,23.3107,23.2539,23.2728,14800.0
2009-10-29 10:55:00,24.58,24.61,24.51,24.54,12800.0,23.2823,23.3107,23.216,23.2444,12800.0
2009-10-29 11:00:00,24.54,24.57,24.53,24.53,10000.0,23.2444,23.2728,23.235,23.235,10000.0
2009-10-29 11:05:00,24.54,24.56,24.53,24.55,4400.0,23.2444,23.2634,23.235,23.2539,4400.0
2009-10-29 11:10:00,24.55,24.65,24.55,24.6,21000.0,23.2539,23.3486,23.2539,23.3013,21000.0
2009-10-29 11:15:00,24.6,24.63,24.57,24.63,8200.0,23.3013,23.3297,23.2728,23.3297,8200.0
2009-10-29 11:20:00,24.62,24.65,24.62,24.62,7400.0,23.3202,23.3486,23.3202,23.3202,7400.0
2009-10-29 11:25:00,24.62,24.65,24.62,24.64,7200.0,23.3202,23.3486,23.3202,23.3391,7200.0
2009-10-29 11:30:00,24.64,24.68,24.64,24.65,8800.0,23.3391,23.377,23.3391,23.3486,8800.0
2009-10-29 11:35:00,24.65,24.65,24.61,24.61,6800.0,23.3486,23.3486,23.3107,23.3107,6800.0
2009-10-29 11:40:00,24.61,24.65,24.56,24.56,7200.0,23.3107,23.3486,23.2634,23.2634,7200.0
2009-10-29 11:45:00,24.58,24.67,24.57,24.67,5400.0,23.2823,23.3676,23.2728,23.3676,5400.0
2009-10-29 11:50:00,24.67,24.67,24.63,24.66,5000.0,23.3676,23.3676,23.3297,23.3581,5000.0
2009-10-29 11:55:00,24.65,24.71,24.65,24.71,5400.0,23.3486,23.4055,23.3486,23.4055,5400.0
2009-10-29 12:00:00,24.7,24.7,24.61,24.65,10200.0,23.396,23.396,23.3107,23.3486,10200.0
2009-10-29 12:05:00,24.65,24.67,24.64,24.67,4800.0,23.3486,23.3676,23.3391,23.3676,4800.0
2009-10-29 12:10:00,24.66,24.67,24.63,24.67,4000.0,23.3581,23.3676,23.3297,23.3676,4000.0
2009-10-29 12:15:00,24.67,24.67,24.63,24.63,7800.0,23.3676,23.3676,23.3297,23.3297,7800.0
2009-10-29 12:20:00,24.63,24.63,24.59,24.59,2800.0,23.3297,23.3297,23.2918,23.2918,2800.0
2009-10-29 12:25:00,24.59,24.63,24.59,24.61,3200.0,23.2918,23.3297,23.2918,23.3107,3200.0
2009-10-29 12:30:00,24.61,24.63,24.6,24.6,2200.0,23.3107,23.3297,23.3013,23.3013,2200.0
2009-10-29 12:35:00,24.61,24.67,24.61,24.67,2600.0,23.3107,23.3676,23.3107,23.3676,2600.0
2009-10-29 12:40:00,24.65,24.68,24.65,24.68,3000.0,23.3486,23.377,23.3486,23.377,3000.0
2009-10-29 12:45:00,24.66,24.68,24.65,24.65,2000.0,23.3581,23.377,23.3486,23.3486,2000.0
2009-10-29 12:50:00,24.65,24.68,24.65,24.67,4000.0,23.3486,23.377,23.3486,23.3676,4000.0
2009-10-29 12:55:00,24.68,24.68,24.67,24.67,3600.0,23.377,23.377,23.3676,23.3676,3600.0
2009-10-29 13:00:00,24.67,24.67,24.64,24.64,3800.0,23.3676,23.3676,23.3391,23.3391,3800.0
2009-10-29 13:05:00,24.63,24.67,24.63,24.66,4600.0,23.3297,23.3676,23.3297,23.3581,4600.0
2009-10-29 13:10:00,24.65,24.69,24.65,24.68,4200.0,23.3486,23.3865,23.3486,23.377,4200.0
2009-10-29 13:15:00,24.67,24.69,24.66,24.69,4800.0,23.3676,23.3865,23.3581,23.3865,4800.0
2009-10-29 13:20:00,24.69,24.72,24.67,24.68,5400.0,23.3865,23.4149,23.3676,23.377,5400.0
2009-10-29 13:25:00,24.68,24.68,24.64,24.66,5800.0,23.377,23.377,23.3391,23.3581,5800.0
2009-10-29 13:30:00,24.65,24.67,24.65,24.65,5800.0,23.3486,23.3676,23.3486,23.3486,5800.0
2009-10-29 13:35:00,24.65,24.68,24.64,24.68,6400.0,23.3486,23.377,23.3391,23.377,6400.0
2009-10-29 13:40:00,24.68,24.72,24.68,24.68,7600.0,23.377,23.4149,23.377,23.377,7600.0
2009-10-29 13:45:00,24.68,24.68,24.67,24.68,10400.0,23.377,23.377,23.3676,23.377,10400.0
2009-10-29 13:50:00,24.68,24.7,24.68,24.7,7400.0,23.377,23.396,23.377,23.396,7400.0
2009-10-29 13:55:00,24.7,24.71,24.67,24.68,6600.0,23.396,23.4055,23.3676,23.377,6600.0
2009-10-29 14:00:00,24.68,24.68,24.66,24.68,11000.0,23.377,23.377,23.3581,23.377,11000.0
2009-10-29 14:05:00,24.68,24.68,24.67,24.67,6800.0,23.377,23.377,23.3676,23.3676,6800.0
2009-10-29 14:10:00,24.67,24.68,24.66,24.68,11400.0,23.3676,23.377,23.3581,23.377,11400.0
2009-10-29 14:15:00,24.68,24.71,24.68,24.68,11200.0,23.377,23.4055,23.377,23.377,11200.0
2009-10-29 14:20:00,24.68,24.71,24.66,24.68,16400.0,23.377,23.4055,23.3581,23.377,16400.0
2009-10-29 14:25:00,24.69,24.72,24.68,24.71,9800.0,23.3865,23.4149,23.377,23.4055,9800.0
2009-10-29 14:30:00,24.71,24.72,24.68,24.72,49200.0,23.4055,23.4149,23.377,23.4149,49200.0
2009-10-29 14:35:00,24.72,24.75,24.7,24.71,15200.0,23.4149,23.4433,23.396,23.4055,15200.0
2009-10-29 14:40:00,24.7,24.74,24.7,24.72,12400.0,23.396,23.4339,23.396,23.4149,12400.0
2009-10-29 14:45:00,24.71,24.73,24.7,24.72,17800.0,23.4055,23.4244,23.396,23.4149,17800.0
2009-10-29 14:50:00,24.71,24.71,24.7,24.71,4600.0,23.4055,23.4055,23.396,23.4055,4600.0
2009-10-29 14:55:00,24.71,24.71,24.69,24.71,15600.0,23.4055,23.4055,23.3865,23.4055,15600.0
2009-10-29 15:00:00,24.69,24.71,24.67,24.71,13200.0,23.3865,23.4055,23.3676,23.4055,13200.0
2009-10-29 15:05:00,24.72,24.74,24.7,24.7,16400.0,23.4149,23.4339,23.396,23.396,16400.0
2009-10-29 15:10:00,24.7,24.74,24.7,24.74,23600.0,23.396,23.4339,23.396,23.4339,23600.0
2009-10-29 15:15:00,24.73,24.74,24.71,24.72,15400.0,23.4244,23.4339,23.4055,23.4149,15400.0
2009-10-29 15:20:00,24.71,24.72,24.67,24.67,18200.0,23.4055,23.4149,23.3676,23.3676,18200.0
2009-10-29 15:25:00,24.67,24.68,24.65,24.66,33400.0,23.3676,23.377,23.3486,23.3581,33400.0
2009-10-29 15:30:00,24.67,24.67,24.63,24.63,20600.0,23.3676,23.3676,23.3297,23.3297,20600.0
2009-10-29 15:35:00,24.63,24.66,24.61,24.66,32000.0,23.3297,23.3581,23.3107,23.3581,32000.0
2009-10-29 15:40:00,24.67,24.67,24.58,24.58,37800.0,23.3676,23.3676,23.2823,23.2823,37800.0
2009-10-29 15:45:00,24.58,24.6,24.53,24.6,35000.0,23.2823,23.3013,23.235,23.3013,35000.0
2009-10-29 15:50:00,24.6,24.66,24.57,24.65,34000.0,23.3013,23.3581,23.2728,23.3486,34000.0
2009-10-29 15:55:00,24.65,24.7,24.64,24.68,74600.0,23.3486,23.396,23.3391,23.377,74600.0
2009-10-30 09:30:00,24.56,24.56,24.43,24.5,4800.0,23.2634,23.2634,23.1402,23.2065,4800.0
2009-10-30 09:35:00,24.53,24.63,24.53,24.63,1400.0,23.235,23.3297,23.235,23.3297,1400.0
2009-10-30 09:40:00,24.53,24.59,24.5,24.55,8000.0,23.235,23.2918,23.2065,23.2539,8000.0
2009-10-30 09:45:00,24.55,24.65,24.55,24.56,16800.0,23.2539,23.3486,23.2539,23.2634,16800.0
2009-10-30 09:50:00,24.59,24.59,24.43,24.47,7200.0,23.2918,23.2918,23.1402,23.1781,7200.0
2009-10-30 09:55:00,24.46,24.52,24.41,24.49,6200.0,23.1687,23.2255,23.1213,23.1971,6200.0
2009-10-30 10:00:00,24.5,24.61,24.49,24.52,7000.0,23.2065,23.3107,23.1971,23.2255,7000.0
2009-10-30 10:05:00,24.51,24.69,24.51,24.61,28000.0,23.216,23.3865,23.216,23.3107,28000.0
2009-10-30 10:10:00,24.61,24.61,24.58,24.59,3000.0,23.3107,23.3107,23.2823,23.2918,3000.0
2009-10-30 10:15:00,24.57,24.59,24.53,24.55,3400.0,23.2728,23.2918,23.235,23.2539,3400.0
2009-10-30 10:20:00,24.52,24.59,24.52,24.55,4400.0,23.2255,23.2918,23.2255,23.2539,4400.0
2009-10-30 10:25:00,24.56,24.59,24.55,24.55,2200.0,23.2634,23.2918,23.2539,23.2539,2200.0
2009-10-30 10:30:00,24.54,24.57,24.52,24.52,1600.0,23.2444,23.2728,23.2255,23.2255,1600.0
2009-10-30 10:35:00,24.54,24.6,24.53,24.6,6000.0,23.2444,23.3013,23.235,23.3013,6000.0
2009-10-30 10:40:00,24.59,24.59,24.51,24.56,8200.0,23.2918,23.2918,23.216,23.2634,8200.0
2009-10-30 10:45:00,24.55,24.58,24.55,24.55,1200.0,23.2539,23.2823,23.2539,23.2539,1200.0
2009-10-30 10:50:00,24.59,24.6,24.59,24.59,2200.0,23.2918,23.3013,23.2918,23.2918,2200.0
2009-10-30 10:55:00,24.58,24.64,24.57,24.64,1800.0,23.2823,23.3391,23.2728,23.3391,1800.0
2009-10-30 11:00:00,24.65,24.65,24.65,24.65,1000.0,23.3486,23.3486,23.3486,23.3486,1000.0
2009-10-30 11:05:00,24.64,24.66,24.58,24.59,9200.0,23.3391,23.3581,23.2823,23.2918,9200.0
2009-10-30 11:10:00,24.6,24.63,24.59,24.6,5400.0,23.3013,23.3297,23.2918,23.3013,5400.0
2009-10-30 11:15:00,24.6,24.61,24.57,24.59,9600.0,23.3013,23.3107,23.2728,23.2918,9600.0
2009-10-30 11:20:00,24.58,24.65,24.58,24.64,7400.0,23.2823,23.3486,23.2823,23.3391,7400.0
2009-10-30 11:25:00,24.64,24.66,24.61,24.62,18400.0,23.3391,23.3581,23.3107,23.3202,18400.0
2009-10-30 11:30:00,24.63,24.7,24.62,24.68,7600.0,23.3297,23.396,23.3202,23.377,7600.0
2009-10-30 11:35:00,24.68,24.68,24.56,24.61,13400.0,23.377,23.377,23.2634,23.3107,13400.0
2009-10-30 11:40:00,24.63,24.68,24.63,24.68,8000.0,23.3297,23.377,23.3297,23.377,8000.0
2009-10-30 11:45:00,24.66,24.67,24.59,24.63,11200.0,23.3581,23.3676,23.2918,23.3297,11200.0
2009-10-30 11:50:00,24.64,24.64,24.45,24.54,41000.0,23.3391,23.3391,23.1592,23.2444,41000.0
2009-10-30 11:55:00,24.55,24.59,24.49,24.59,10800.0,23.2539,23.2918,23.1971,23.2918,10800.0
2009-10-30 12:00:00,24.59,24.63,24.59,24.63,10600.0,23.2918,23.3297,23.2918,23.3297,10600.0
2009-10-30 12:05:00,24.61,24.68,24.59,24.68,10400.0,23.3107,23.377,23.2918,23.377,10400.0
2009-10-30 12:10:00,24.67,24.69,24.65,24.66,11800.0,23.3676,23.3865,23.3486,23.3581,11800.0
2009-10-30 12:15:00,24.66,24.67,24.61,24.61,14400.0,23.3581,23.3676,23.3107,23.3107,14400.0
2009-10-30 12:20:00,24.6,24.61,24.57,24.57,13000.0,23.3013,23.3107,23.2728,23.2728,13000.0
2009-10-30 12:25:00,24.56,24.58,24.47,24.5,12400.0,23.2634,23.2823,23.1781,23.2065,12400.0
2009-10-30 12:30:00,24.5,24.58,24.5,24.55,14800.0,23.2065,23.2823,23.2065,23.2539,14800.0
2009-10-30 12:35:00,24.56,24.61,24.54,24.61,11800.0,23.2634,23.3107,23.2444,23.3107,11800.0
2009-10-30 12:40:00,24.61,24.63,24.59,24.59,10400.0,23.3107,23.3297,23.2918,23.2918,10400.0
2009-10-30 12:45:00,24.59,24.6,24.46,24.46,12400.0,23.2918,23.3013,23.1687,23.1687,12400.0
2009-10-30 12:50:00,24.46,24.5,24.46,24.5,14800.0,23.1687,23.2065,23.1687,23.2065,14800.0
2009-10-30 12:55:00,24.49,24.5,24.45,24.48,6200.0,23.1971,23.2065,23.1592,23.1876,6200.0
2009-10-30 13:00:00,24.47,24.48,24.44,24.46,5800.0,23.1781,23.1876,23.1497,23.1687,5800.0
2009-10-30 13:05:00,24.46,24.56,24.46,24.5,14200.0,23.1687,23.2634,23.1687,23.2065,14200.0
2009-10-30 13:10:00,24.5,24.56,24.5,24.56,17600.0,23.2065,23.2634,23.2065,23.2634,17600.0
2009-10-30 13:15:00,24.55,24.58,24.51,24.56,14800.0,23.2539,23.2823,23.216,23.2634,14800.0
2009-10-30 13:20:00,24.54,24.56,24.5,24.5,20000.0,23.2444,23.2634,23.2065,23.2065,20000.0
2009-10-30 13:25:00,24.51,24.58,24.5,24.58,13400.0,23.216,23.2823,23.2065,23.2823,13400.0
2009-10-30 13:30:00,24.59,24.6,24.47,24.47,11000.0,23.2918,23.3013,23.1781,23.1781,11000.0
2009-10-30 13:35:00,24.49,24.53,24.47,24.53,10800.0,23.1971,23.235,23.1781,23.235,10800.0
2009-10-30 13:40:00,24.54,24.59,24.52,24.59,15800.0,23.2444,23.2918,23.2255,23.2918,15800.0
2009-10-30 13:45:00,24.59,24.63,24.58,24.6,15000.0,23.2918,23.3297,23.2823,23.3013,15000.0
2009-10-30 13:50:00,24.59,24.63,24.59,24.6,13600.0,23.2918,23.3297,23.2918,23.3013,13600.0
2009-10-30 13:55:00,24.59,24.64,24.58,24.61,12600.0,23.2918,23.3391,23.2823,23.3107,12600.0
2009-10-30 14:00:00,24.61,24.61,24.57,24.6,20600.0,23.3107,23.3107,23.2728,23.3013,20600.0
2009-10-30 14:05:00,24.61,24.69,24.61,24.67,23800.0,23.3107,23.3865,23.3107,23.3676,23800.0
2009-10-30 14:10:00,24.66,24.66,24.64,24.66,17400.0,23.3581,23.3581,23.3391,23.3581,17400.0
2009-10-30 14:15:00,24.66,24.66,24.52,24.61,29000.0,23.3581,23.3581,23.2255,23.3107,29000.0
2009-10-30 14:20:00,24.61,24.64,24.58,24.6,20200.0,23.3107,23.3391,23.2823,23.3013,20200.0
2009-10-30 14:25:00,24.61,24.65,24.6,24.65,18600.0,23.3107,23.3486,23.3013,23.3486,18600.0
2009-10-30 14:30:00,24.65,24.65,24.61,24.63,17000.0,23.3486,23.3486,23.3107,23.3297,17000.0
2009-10-30 14:35:00,24.63,24.65,24.58,24.65,20000.0,23.3297,23.3486,23.2823,23.3486,20000.0
2009-10-30 14:40:00,24.64,24.66,24.63,24.65,19200.0,23.3391,23.3581,23.3297,23.3486,19200.0
2009-10-30 14:45:00,24.64,24.68,24.63,24.66,17200.0,23.3391,23.377,23.3297,23.3581,17200.0
2009-10-30 14:50:00,24.65,24.72,24.63,24.71,18200.0,23.3486,23.4149,23.3297,23.4055,18200.0
2009-10-30 14:55:00,24.68,24.74,24.68,24.74,20000.0,23.377,23.4339,23.377,23.4339,20000.0
2009-10-30 15:00:00,24.71,24.71,24.66,24.69,23200.0,23.4055,23.4055,23.3581,23.3865,23200.0
2009-10-30 15:05:00,24.69,24.69,24.61,24.67,25600.0,23.3865,23.3865,23.3107,23.3676,25600.0
2009-10-30 15:10:00,24.65,24.75,24.65,24.71,29400.0,23.3486,23.4433,23.3486,23.4055,29400.0
2009-10-30 15:15:00,24.72,24.74,24.69,24.69,24800.0,23.4149,23.4339,23.3865,23.3865,24800.0
2009-10-30 15:20:00,24.68,24.75,24.68,24.68,33000.0,23.377,23.4433,23.377,23.377,33000.0
2009-10-30 15:25:00,24.68,24.74,24.66,24.73,38000.0,23.377,23.4339,23.3581,23.4244,38000.0
2009-10-30 15:30:00,24.71,24.79,24.71,24.77,30600.0,23.4055,23.4812,23.4055,23.4623,30600.0
2009-10-30 15:35:00,24.78,24.78,24.69,24.7,45200.0,23.4718,23.4718,23.3865,23.396,45200.0
2009-10-30 15:40:00,24.72,24.8,24.72,24.75,52600.0,23.4149,23.4907,23.4149,23.4433,52600.0
2009-10-30 15:45:00,24.75,24.8,24.7,24.78,42200.0,23.4433,23.4907,23.396,23.4718,42200.0
2009-10-30 15:50:00,24.79,24.79,24.66,24.69,57400.0,23.4812,23.4812,23.3581,23.3865,57400.0
2009-10-30 15:55:00,24.7,24.7,24.57,24.58,144000.0,23.396,23.396,23.2728,23.2823,144000.0
2009-11-02 09:30:00,24.63,24.67,24.43,24.43,14000.0,23.3297,23.3676,23.1402,23.1402,14000.0
2009-11-02 09:35:00,24.41,24.5,24.41,24.47,7400.0,23.1213,23.2065,23.1213,23.1781,7400.0
2009-11-02 09:40:00,24.44,24.45,24.38,24.39,10600.0,23.1497,23.1592,23.0929,23.1023,10600.0
2009-11-02 09:45:00,24.38,24.45,24.38,24.43,6000.0,23.0929,23.1592,23.0929,23.1402,6000.0
2009-11-02 09:50:00,24.42,24.57,24.42,24.5,16600.0,23.1308,23.2728,23.1308,23.2065,16600.0
2009-11-02 09:55:00,24.52,24.59,24.52,24.56,13000.0,23.2255,23.2918,23.2255,23.2634,13000.0
2009-11-02 10:00:00,24.56,24.68,24.56,24.68,18000.0,23.2634,23.377,23.2634,23.377,18000.0
2009-11-02 10:05:00,24.68,24.75,24.61,24.64,17400.0,23.377,23.4433,23.3107,23.3391,17400.0
2009-11-02 10:10:00,24.64,24.67,24.62,24.65,9600.0,23.3391,23.3676,23.3202,23.3486,9600.0
2009-11-02 10:15:00,24.66,24.78,24.65,24.78,11400.0,23.3581,23.4718,23.3486,23.4718,11400.0
2009-11-02 10:20:00,24.77,24.79,24.71,24.74,16800.0,23.4623,23.4812,23.4055,23.4339,16800.0
2009-11-02 10:25:00,24.74,24.83,24.74,24.81,16200.0,23.4339,23.5191,23.4339,23.5002,16200.0
2009-11-02 10:30:00,24.81,24.85,24.8,24.81,15000.0,23.5002,23.5381,23.4907,23.5002,15000.0
2009-11-02 10:35:00,24.8,24.88,24.8,24.88,8000.0,23.4907,23.5665,23.4907,23.5665,8000.0
2009-11-02 10:40:00,24.88,24.88,24.74,24.74,8600.0,23.5665,23.5665,23.4339,23.4339,8600.0
2009-11-02 10:45:00,24.74,24.8,24.69,24.79,14600.0,23.4339,23.4907,23.3865,23.4812,14600.0
2009-11-02 10:50:00,24.79,24.81,24.72,24.75,11200.0,23.4812,23.5002,23.4149,23.4433,11200.0
2009-11-02 10:55:00,24.75,24.8,24.68,24.69,9800.0,23.4433,23.4907,23.377,23.3865,9800.0
2009-11-02 11:00:00,24.67,24.77,24.64,24.75,8400.0,23.3676,23.4623,23.3391,23.4433,8400.0
2009-11-02 11:05:00,24.75,24.8,24.74,24.8,6800.0,23.4433,23.4907,23.4339,23.4907,6800.0
2009-11-02 11:10:00,24.8,24.83,24.77,24.81,22800.0,23.4907,23.5191,23.4623,23.5002,22800.0
2009-11-02 11:15:00,24.81,24.82,24.75,24.77,6000.0,23.5002,23.5096,23.4433,23.4623,6000.0
2009-11-02 11:20:00,24.76,24.8,24.75,24.78,34200.0,23.4528,23.4907,23.4433,23.4718,34200.0
2009-11-02 11:25:00,24.78,24.78,24.72,24.75,12000.0,23.4718,23.4718,23.4149,23.4433,12000.0
2009-11-02 11:30:00,24.75,24.77,24.74,24.75,13200.0,23.4433,23.4623,23.4339,23.4433,13200.0
2009-11-02 11:35:00,24.76,24.77,24.71,24.71,11000.0,23.4528,23.4623,23.4055,23.4055,11000.0
2009-11-02 11:40:00,24.7,24.75,24.7,24.75,4200.0,23.396,23.4433,23.396,23.4433,4200.0
2009-11-02 11:45:00,24.75,24.77,24.75,24.77,13800.0,23.4433,23.4623,23.4433,23.4623,13800.0
2009-11-02 11:50:00,24.77,24.77,24.75,24.77,12600.0,23.4623,23.4623,23.4433,23.4623,12600.0
2009-11-02 11:55:00,24.77,24.78,24.74,24.74,17800.0,23.4623,23.4718,23.4339,23.4339,17800.0
2009-11-02 12:00:00,24.75,24.75,24.74,24.74,3800.0,23.4433,23.4433,23.4339,23.4339,3800.0
2009-11-02 12:05:00,24.75,24.78,24.73,24.76,13800.0,23.4433,23.4718,23.4244,23.4528,13800.0
2009-11-02 12:10:00,24.77,24.8,24.77,24.8,6600.0,23.4623,23.4907,23.4623,23.4907,6600.0
2009-11-02 12:15:00,24.8,24.8,24.74,24.78,10200.0,23.4907,23.4907,23.4339,23.4718,10200.0
2009-11-02 12:20:00,24.78,24.79,24.74,24.78,6200.0,23.4718,23.4812,23.4339,23.4718,6200.0
2009-11-02 12:25:00,24.78,24.79,24.76,24.76,3400.0,23.4718,23.4812,23.4528,23.4528,3400.0
2009-11-02 12:30:00,24.76,24.77,24.68,24.68,7800.0,23.4528,23.4623,23.377,23.377,7800.0
2009-11-02 12:35:00,24.7,24.74,24.69,24.74,5000.0,23.396,23.4339,23.3865,23.4339,5000.0
2009-11-02 12:40:00,24.74,24.75,24.68,24.71,8800.0,23.4339,23.4433,23.377,23.4055,8800.0
2009-11-02 12:45:00,24.69,24.71,24.65,24.68,25600.0,23.3865,23.4055,23.3486,23.377,25600.0
2009-11-02 12:50:00,24.69,24.69,24.58,24.63,19200.0,23.3865,23.3865,23.2823,23.3297,19200.0
2009-11-02 12:55:00,24.62,24.62,24.53,24.53,17200.0,23.3202,23.3202,23.235,23.235,17200.0
2009-11-02 13:00:00,24.53,24.61,24.53,24.59,14400.0,23.235,23.3107,23.235,23.2918,14400.0
2009-11-02 13:05:00,24.6,24.61,24.57,24.61,13200.0,23.3013,23.3107,23.2728,23.3107,13200.0
2009-11-02 13:10:00,24.61,24.61,24.57,24.58,13800.0,23.3107,23.3107,23.2728,23.2823,13800.0
2009-11-02 13:15:00,24.58,24.6,24.52,24.6,28400.0,23.2823,23.3013,23.2255,23.3013,28400.0
2009-11-02 13:20:00,24.6,24.65,24.59,24.61,11400.0,23.3013,23.3486,23.2918,23.3107,11400.0
2009-11-02 13:25:00,24.61,24.66,24.6,24.65,5200.0,23.3107,23.3581,23.3013,23.3486,5200.0
2009-11-02 13:30:00,24.64,24.64,24.55,24.55,18400.0,23.3391,23.3391,23.2539,23.2539,18400.0
2009-11-02 13:35:00,24.56,24.57,24.53,24.55,8200.0,23.2634,23.2728,23.235,23.2539,8200.0
2009-11-02 13:40:00,24.56,24.57,24.52,24.55,12000.0,23.2634,23.2728,23.2255,23.2539,12000.0
2009-11-02 13:45:00,24.55,24.56,24.48,24.54,13400.0,23.2539,23.2634,23.1876,23.2444,13400.0
2009-11-02 13:50:00,24.54,24.54,24.46,24.46,13200.0,23.2444,23.2444,23.1687,23.1687,13200.0
2009-11-02 13:55:00,24.47,24.5,24.46,24.49,4000.0,23.1781,23.2065,23.1687,23.1971,4000.0
2009-11-02 14:00:00,24.49,24.51,24.47,24.47,9000.0,23.1971,23.216,23.1781,23.1781,9000.0
2009-11-02 14:05:00,24.48,24.5,24.4,24.42,17800.0,23.1876,23.2065,23.1118,23.1308,17800.0
2009-11-02 14:10:00,24.46,24.53,24.43,24.52,7800.0,23.1687,23.235,23.1402,23.2255,7800.0
2009-11-02 14:15:00,24.52,24.53,24.5,24.5,4600.0,23.2255,23.235,23.2065,23.2065,4600.0
2009-11-02 14:20:00,24.51,24.63,24.51,24.62,13000.0,23.216,23.3297,23.216,23.3202,13000.0
2009-11-02 14:25:00,24.62,24.68,24.61,24.68,6400.0,23.3202,23.377,23.3107,23.377,6400.0
2009-11-02 14:30:00,24.66,24.7,24.66,24.7,13200.0,23.3581,23.396,23.3581,23.396,13200.0
2009-11-02 14:35:00,24.68,24.7,24.6,24.63,19400.0,23.377,23.396,23.3013,23.3297,19400.0
2009-11-02 14:40:00,24.64,24.68,24.63,24.64,10800.0,23.3391,23.377,23.3297,23.3391,10800.0
2009-11-02 14:45:00,24.64,24.67,24.6,24.6,15200.0,23.3391,23.3676,23.3013,23.3013,15200.0
2009-11-02 14:50:00,24.6,24.66,24.6,24.66,7000.0,23.3013,23.3581,23.3013,23.3581,7000.0
2009-11-02 14:55:00,24.66,24.66,24.52,24.61,15000.0,23.3581,23.3581,23.2255,23.3107,15000.0
2009-11-02 15:00:00,24.61,24.68,24.61,24.67,13400.0,23.3107,23.377,23.3107,23.3676,13400.0
2009-11-02 15:05:00,24.67,24.67,24.6,24.61,16000.0,23.3676,23.3676,23.3013,23.3107,16000.0
2009-11-02 15:10:00,24.62,24.66,24.62,24.66,17800.0,23.3202,23.3581,23.3202,23.3581,17800.0
2009-11-02 15:15:00,24.65,24.65,24.56,24.56,17000.0,23.3486,23.3486,23.2634,23.2634,17000.0
2009-11-02 15:20:00,24.56,24.64,24.56,24.64,13200.0,23.2634,23.3391,23.2634,23.3391,13200.0
2009-11-02 15:25:00,24.61,24.68,24.6,24.65,16200.0,23.3107,23.377,23.3013,23.3486,16200.0
2009-11-02 15:30:00,24.66,24.74,24.66,24.71,19200.0,23.3581,23.4339,23.3581,23.4055,19200.0
2009-11-02 15:35:00,24.71,24.72,24.67,24.68,15200.0,23.4055,23.4149,23.3676,23.377,15200.0
2009-11-02 15:40:00,24.67,24.77,24.67,24.77,33000.0,23.3676,23.4623,23.3676,23.4623,33000.0
2009-11-02 15:45:00,24.77,24.77,24.68,24.72,34400.0,23.4623,23.4623,23.377,23.4149,34400.0
2009-11-02 15:50:00,24.72,24.79,24.72,24.77,40200.0,23.4149,23.4812,23.4149,23.4623,40200.0
2009-11-02 15:55:00,24.77,24.8,24.75,24.79,56600.0,23.4623,23.4907,23.4433,23.4812,56600.0
2009-11-03 09:30:00,24.63,24.68,24.46,24.47,19400.0,23.3297,23.377,23.1687,23.1781,19400.0
2009-11-03 09:35:00,24.55,24.61,24.53,24.61,2200.0,23.2539,23.3107,23.235,23.3107,2200.0
2009-11-03 09:40:00,24.61,24.64,24.53,24.56,8600.0,23.3107,23.3391,23.235,23.2634,8600.0
2009-11-03 09:45:00,24.57,24.61,24.51,24.51,14800.0,23.2728,23.3107,23.216,23.216,14800.0
2009-11-03 09:50:00,24.5,24.58,24.46,24.53,21400.0,23.2065,23.2823,23.1687,23.235,21400.0
2009-11-03 09:55:00,24.54,24.59,24.54,24.54,14400.0,23.2444,23.2918,23.2444,23.2444,14400.0
2009-11-03 10:00:00,24.55,24.56,24.45,24.53,29600.0,23.2539,23.2634,23.1592,23.235,29600.0
2009-11-03 10:05:00,24.51,24.58,24.5,24.52,54600.0,23.216,23.2823,23.2065,23.2255,54600.0
2009-11-03 10:10:00,24.51,24.53,24.46,24.47,28800.0,23.216,23.235,23.1687,23.1781,28800.0
2009-11-03 10:15:00,24.48,24.48,24.41,24.44,17600.0,23.1876,23.1876,23.1213,23.1497,17600.0
2009-11-03 10:20:00,24.47,24.5,24.45,24.47,13000.0,23.1781,23.2065,23.1592,23.1781,13000.0
2009-11-03 10:25:00,24.47,24.48,24.39,24.4,26800.0,23.1781,23.1876,23.1023,23.1118,26800.0
2009-11-03 10:30:00,24.41,24.48,24.41,24.46,12800.0,23.1213,23.1876,23.1213,23.1687,12800.0
2009-11-03 10:35:00,24.48,24.48,24.41,24.43,14200.0,23.1876,23.1876,23.1213,23.1402,14200.0
2009-11-03 10:40:00,24.45,24.49,24.43,24.46,21400.0,23.1592,23.1971,23.1402,23.1687,21400.0
2009-11-03 10:45:00,24.47,24.54,24.43,24.47,28400.0,23.1781,23.2444,23.1402,23.1781,28400.0
2009-11-03 10:50:00,24.47,24.5,24.45,24.46,29200.0,23.1781,23.2065,23.1592,23.1687,29200.0
2009-11-03 10:55:00,24.46,24.49,24.42,24.45,24000.0,23.1687,23.1971,23.1308,23.1592,24000.0
2009-11-03 11:00:00,24.46,24.52,24.45,24.47,22600.0,23.1687,23.2255,23.1592,23.1781,22600.0
2009-11-03 11:05:00,24.45,24.46,24.39,24.46,18600.0,23.1592,23.1687,23.1023,23.1687,18600.0
2009-11-03 11:10:00,24.45,24.48,24.44,24.47,10600.0,23.1592,23.1876,23.1497,23.1781,10600.0
2009-11-03 11:15:00,24.48,24.49,24.43,24.48,12000.0,23.1876,23.1971,23.1402,23.1876,12000.0
2009-11-03 11:20:00,24.48,24.49,24.45,24.47,34000.0,23.1876,23.1971,23.1592,23.1781,34000.0
2009-11-03 11:25:00,24.48,24.49,24.43,24.45,17000.0,23.1876,23.1971,23.1402,23.1592,17000.0
2009-11-03 11:30:00,24.47,24.49,24.41,24.41,12800.0,23.1781,23.1971,23.1213,23.1213,12800.0
2009-11-03 11:35:00,24.41,24.44,24.41,24.44,5800.0,23.1213,23.1497,23.1213,23.1497,5800.0
2009-11-03 11:40:00,24.44,24.52,24.44,24.51,9000.0,23.1497,23.2255,23.1497,23.216,9000.0
2009-11-03 11:45:00,24.5,24.54,24.47,24.54,7000.0,23.2065,23.2444,23.1781,23.2444,7000.0
2009-11-03 11:50:00,24.54,24.55,24.5,24.55,7400.0,23.2444,23.2539,23.2065,23.2539,7400.0
2009-11-03 11:55:00,24.56,24.58,24.5,24.5,13400.0,23.2634,23.2823,23.2065,23.2065,13400.0
2009-11-03 12:00:00,24.51,24.58,24.51,24.57,5600.0,23.216,23.2823,23.216,23.2728,5600.0
2009-11-03 12:05:00,24.57,24.58,24.49,24.55,10800.0,23.2728,23.2823,23.1971,23.2539,10800.0
2009-11-03 12:10:00,24.55,24.56,24.53,24.56,9000.0,23.2539,23.2634,23.235,23.2634,9000.0
2009-11-03 12:15:00,24.58,24.58,24.54,24.54,9000.0,23.2823,23.2823,23.2444,23.2444,9000.0
2009-11-03 12:20:00,24.54,24.57,24.54,24.56,8200.0,23.2444,23.2728,23.2444,23.2634,8200.0
2009-11-03 12:25:00,24.57,24.6,24.57,24.6,5800.0,23.2728,23.3013,23.2728,23.3013,5800.0
2009-11-03 12:30:00,24.6,24.66,24.6,24.64,5800.0,23.3013,23.3581,23.3013,23.3391,5800.0
2009-11-03 12:35:00,24.65,24.73,24.65,24.7,10600.0,23.3486,23.4244,23.3486,23.396,10600.0
2009-11-03 12:40:00,24.7,24.7,24.68,24.68,6800.0,23.396,23.396,23.377,23.377,6800.0
2009-11-03 12:45:00,24.68,24.69,24.64,24.65,9400.0,23.377,23.3865,23.3391,23.3486,9400.0
2009-11-03 12:50:00,24.68,24.74,24.68,24.7,9600.0,23.377,23.4339,23.377,23.396,9600.0
2009-11-03 12:55:00,24.7,24.74,24.68,24.68,8000.0,23.396,23.4339,23.377,23.377,8000.0
2009-11-03 13:00:00,24.7,24.71,24.67,24.71,37600.0,23.396,23.4055,23.3676,23.4055,37600.0
2009-11-03 13:05:00,24.71,24.74,24.66,24.66,59400.0,23.4055,23.4339,23.3581,23.3581,59400.0
2009-11-03 13:10:00,24.67,24.67,24.6,24.63,76400.0,23.3676,23.3676,23.3013,23.3297,76400.0
2009-11-03 13:15:00,24.63,24.75,24.62,24.75,118400.0,23.3297,23.4433,23.3202,23.4433,118400.0
2009-11-03 13:20:00,24.75,24.77,24.71,24.74,23000.0,23.4433,23.4623,23.4055,23.4339,23000.0
2009-11-03 13:25:00,24.74,24.78,24.73,24.76,12400.0,23.4339,23.4718,23.4244,23.4528,12400.0
2009-11-03 13:30:00,24.75,24.79,24.74,24.79,5800.0,23.4433,23.4812,23.4339,23.4812,5800.0
2009-11-03 13:35:00,24.78,24.79,24.75,24.75,12200.0,23.4718,23.4812,23.4433,23.4433,12200.0
2009-11-03 13:40:00,24.75,24.77,24.73,24.75,3800.0,23.4433,23.4623,23.4244,23.4433,3800.0
2009-11-03 13:45:00,24.75,24.75,24.73,24.73,8600.0,23.4433,23.4433,23.4244,23.4244,8600.0
2009-11-03 13:50:00,24.73,24.77,24.73,24.75,12600.0,23.4244,23.4623,23.4244,23.4433,12600.0
2009-11-03 13:55:00,24.73,24.77,24.73,24.77,8800.0,23.4244,23.4623,23.4244,23.4623,8800.0
2009-11-03 14:00:00,24.78,24.79,24.77,24.77,11600.0,23.4718,23.4812,23.4623,23.4623,11600.0
2009-11-03 14:05:00,24.78,24.79,24.78,24.79,9000.0,23.4718,23.4812,23.4718,23.4812,9000.0
2009-11-03 14:10:00,24.79,24.82,24.78,24.8,21800.0,23.4812,23.5096,23.4718,23.4907,21800.0
2009-11-03 14:15:00,24.79,24.79,24.76,24.77,10200.0,23.4812,23.4812,23.4528,23.4623,10200.0
2009-11-03 14:20:00,24.76,24.8,24.75,24.78,13200.0,23.4528,23.4907,23.4433,23.4718,13200.0
2009-11-03 14:25:00,24.76,24.8,24.75,24.75,9200.0,23.4528,23.4907,23.4433,23.4433,9200.0
2009-11-03 14:30:00,24.77,24.81,24.77,24.77,9800.0,23.4623,23.5002,23.4623,23.4623,9800.0
2009-11-03 14:35:00,24.77,24.77,24.75,24.75,7600.0,23.4623,23.4623,23.4433,23.4433,7600.0
2009-11-03 14:40:00,24.76,24.79,24.76,24.79,13000.0,23.4528,23.4812,23.4528,23.4812,13000.0
2009-11-03 14:45:00,24.79,24.81,24.78,24.81,12800.0,23.4812,23.5002,23.4718,23.5002,12800.0
2009-11-03 14:50:00,24.81,24.81,24.77,24.77,13000.0,23.5002,23.5002,23.4623,23.4623,13000.0
2009-11-03 14:55:00,24.77,24.81,24.72,24.81,15200.0,23.4623,23.5002,23.4149,23.5002,15200.0
2009-11-03 15:00:00,24.8,24.85,24.78,24.8,30600.0,23.4907,23.5381,23.4718,23.4907,30600.0
2009-11-03 15:05:00,24.8,24.83,24.78,24.82,29200.0,23.4907,23.5191,23.4718,23.5096,29200.0
2009-11-03 15:10:00,24.82,24.83,24.8,24.82,19000.0,23.5096,23.5191,23.4907,23.5096,19000.0
2009-11-03 15:15:00,24.82,24.84,24.81,24.84,7000.0,23.5096,23.5286,23.5002,23.5286,7000.0
2009-11-03 15:20:00,24.84,24.84,24.77,24.78,47800.0,23.5286,23.5286,23.4623,23.4718,47800.0
2009-11-03 15:25:00,24.78,24.8,24.78,24.8,11000.0,23.4718,23.4907,23.4718,23.4907,11000.0
2009-11-03 15:30:00,24.8,24.83,24.8,24.82,22000.0,23.4907,23.5191,23.4907,23.5096,22000.0
2009-11-03 15:35:00,24.82,24.82,24.77,24.8,29600.0,23.5096,23.5096,23.4623,23.4907,29600.0
2009-11-03 15:40:00,24.8,24.82,24.77,24.79,37400.0,23.4907,23.5096,23.4623,23.4812,37400.0
2009-11-03 15:45:00,24.78,24.83,24.77,24.8,43800.0,23.4718,23.5191,23.4623,23.4907,43800.0
2009-11-03 15:50:00,24.8,24.81,24.74,24.79,43000.0,23.4907,23.5002,23.4339,23.4812,43000.0
2009-11-03 15:55:00,24.78,24.78,24.75,24.75,70000.0,23.4718,23.4718,23.4433,23.4433,70000.0
2009-11-04 09:30:00,24.98,24.98,24.74,24.9,7200.0,23.6612,23.6612,23.4339,23.5854,7200.0
2009-11-04 09:35:00,24.91,24.91,24.85,24.89,3600.0,23.5949,23.5949,23.5381,23.576,3600.0
2009-11-04 09:40:00,24.89,24.92,24.85,24.9,5600.0,23.576,23.6044,23.5381,23.5854,5600.0
2009-11-04 09:45:00,24.83,24.89,24.83,24.89,4000.0,23.5191,23.576,23.5191,23.576,4000.0
2009-11-04 09:50:00,24.88,24.9,24.86,24.9,5200.0,23.5665,23.5854,23.5475,23.5854,5200.0
2009-11-04 09:55:00,24.89,24.93,24.89,24.9,4000.0,23.576,23.6138,23.576,23.5854,4000.0
2009-11-04 10:00:00,24.91,24.99,24.87,24.99,14600.0,23.5949,23.6707,23.557,23.6707,14600.0
2009-11-04 10:05:00,24.98,24.99,24.96,24.99,5800.0,23.6612,23.6707,23.6423,23.6707,5800.0
2009-11-04 10:10:00,24.99,25.03,24.98,25.03,10800.0,23.6707,23.7086,23.6612,23.7086,10800.0
2009-11-04 10:15:00,25.03,25.08,25.02,25.03,15800.0,23.7086,23.7559,23.6991,23.7086,15800.0
2009-11-04 10:20:00,25.04,25.06,25.04,25.05,3800.0,23.718,23.737,23.718,23.7275,3800.0
2009-11-04 10:25:00,25.06,25.08,25.06,25.06,5600.0,23.737,23.7559,23.737,23.737,5600.0
2009-11-04 10:30:00,25.06,25.11,25.06,25.09,8600.0,23.737,23.7843,23.737,23.7654,8600.0
2009-11-04 10:35:00,25.09,25.09,25.05,25.06,4800.0,23.7654,23.7654,23.7275,23.737,4800.0
2009-11-04 10:40:00,25.05,25.06,25.03,25.05,7000.0,23.7275,23.737,23.7086,23.7275,7000.0
2009-11-04 10:45:00,25.05,25.05,25.04,25.05,2400.0,23.7275,23.7275,23.718,23.7275,2400.0
2009-11-04 10:50:00,25.05,25.1,25.05,25.05,21400.0,23.7275,23.7749,23.7275,23.7275,21400.0
2009-11-04 10:55:00,25.06,25.15,25.05,25.13,109200.0,23.737,23.8222,23.7275,23.8033,109200.0
2009-11-04 11:00:00,25.14,25.14,25.1,25.14,69600.0,23.8128,23.8128,23.7749,23.8128,69600.0
2009-11-04 11:05:00,25.14,25.15,25.13,25.14,7400.0,23.8128,23.8222,23.8033,23.8128,7400.0
2009-11-04 11:10:00,25.14,25.17,25.14,25.15,18600.0,23.8128,23.8412,23.8128,23.8222,18600.0
2009-11-04 11:15:00,25.15,25.16,25.1,25.1,1600.0,23.8222,23.8317,23.7749,23.7749,1600.0
2009-11-04 11:20:00,25.11,25.15,25.11,25.15,5200.0,23.7843,23.8222,23.7843,23.8222,5200.0
2009-11-04 11:25:00,25.15,25.15,25.14,25.14,3200.0,23.8222,23.8222,23.8128,23.8128,3200.0
2009-11-04 11:30:00,25.14,25.14,25.09,25.11,5200.0,23.8128,23.8128,23.7654,23.7843,5200.0
2009-11-04 11:35:00,25.1,25.11,25.09,25.1,51600.0,23.7749,23.7843,23.7654,23.7749,51600.0
2009-11-04 11:40:00,25.09,25.18,25.09,25.17,81400.0,23.7654,23.8506,23.7654,23.8412,81400.0
2009-11-04 11:45:00,25.17,25.2,25.17,25.18,25000.0,23.8412,23.8696,23.8412,23.8506,25000.0
2009-11-04 11:50:00,25.2,25.2,25.12,25.12,10400.0,23.8696,23.8696,23.7938,23.7938,10400.0
2009-11-04 11:55:00,25.11,25.11,25.07,25.1,44000.0,23.7843,23.7843,23.7464,23.7749,44000.0
2009-11-04 12:00:00,25.1,25.16,25.07,25.14,21200.0,23.7749,23.8317,23.7464,23.8128,21200.0
2009-11-04 12:05:00,25.11,25.13,25.1,25.11,3800.0,23.7843,23.8033,23.7749,23.7843,3800.0
2009-11-04 12:10:00,25.12,25.12,25.08,25.11,12600.0,23.7938,23.7938,23.7559,23.7843,12600.0
2009-11-04 12:15:00,25.1,25.1,25.09,25.09,6600.0,23.7749,23.7749,23.7654,23.7654,6600.0
2009-11-04 12:20:00,25.1,25.1,25.08,25.1,2600.0,23.7749,23.7749,23.7559,23.7749,2600.0
2009-11-04 12:25:00,25.1,25.1,25.1,25.1,7000.0,23.7749,23.7749,23.7749,23.7749,7000.0
2009-11-04 12:30:00,25.12,25.16,25.12,25.14,8200.0,23.7938,23.8317,23.7938,23.8128,8200.0
2009-11-04 12:35:00,25.15,25.21,25.15,25.21,9000.0,23.8222,23.8791,23.8222,23.8791,9000.0
2009-11-04 12:40:00,25.21,25.23,25.2,25.22,7200.0,23.8791,23.898,23.8696,23.8885,7200.0
2009-11-04 12:45:00,25.22,25.22,25.21,25.22,5400.0,23.8885,23.8885,23.8791,23.8885,5400.0
2009-11-04 12:50:00,25.21,25.21,25.18,25.19,3600.0,23.8791,23.8791,23.8506,23.8601,3600.0
2009-11-04 12:55:00,25.2,25.21,25.18,25.21,3400.0,23.8696,23.8791,23.8506,23.8791,3400.0
2009-11-04 13:00:00,25.2,25.23,25.2,25.23,4800.0,23.8696,23.898,23.8696,23.898,4800.0
2009-11-04 13:05:00,25.23,25.24,25.21,25.21,7800.0,23.898,23.9075,23.8791,23.8791,7800.0
2009-11-04 13:10:00,25.22,25.23,25.21,25.23,4600.0,23.8885,23.898,23.8791,23.898,4600.0
2009-11-04 13:15:00,25.23,25.25,25.23,25.25,4200.0,23.898,23.9169,23.898,23.9169,4200.0
2009-11-04 13:20:00,25.25,25.27,25.25,25.27,6200.0,23.9169,23.9359,23.9169,23.9359,6200.0
2009-11-04 13:25:00,25.27,25.27,25.21,25.23,34400.0,23.9359,23.9359,23.8791,23.898,34400.0
2009-11-04 13:30:00,25.23,25.23,25.15,25.15,112200.0,23.898,23.898,23.8222,23.8222,112200.0
2009-11-04 13:35:00,25.15,25.17,25.13,25.16,76200.0,23.8222,23.8412,23.8033,23.8317,76200.0
2009-11-04 13:40:00,25.17,25.17,25.13,25.14,6600.0,23.8412,23.8412,23.8033,23.8128,6600.0
2009-11-04 13:45:00,25.14,25.16,25.14,25.15,2600.0,23.8128,23.8317,23.8128,23.8222,2600.0
2009-11-04 13:50:00,25.14,25.14,25.09,25.09,8800.0,23.8128,23.8128,23.7654,23.7654,8800.0
2009-11-04 13:55:00,25.09,25.14,25.09,25.09,6400.0,23.7654,23.8128,23.7654,23.7654,6400.0
2009-11-04 14:00:00,25.1,25.14,25.1,25.13,7000.0,23.7749,23.8128,23.7749,23.8033,7000.0
2009-11-04 14:05:00,25.12,25.14,25.11,25.13,5800.0,23.7938,23.8128,23.7843,23.8033,5800.0
2009-11-04 14:10:00,25.16,25.17,25.16,25.17,2400.0,23.8317,23.8412,23.8317,23.8412,2400.0
2009-11-04 14:15:00,25.17,25.25,25.1,25.1,24200.0,23.8412,23.9169,23.7749,23.7749,24200.0
2009-11-04 14:20:00,25.16,25.27,25.13,25.16,10400.0,23.8317,23.9359,23.8033,23.8317,10400.0
2009-11-04 14:25:00,25.18,25.18,25.08,25.08,22200.0,23.8506,23.8506,23.7559,23.7559,22200.0
2009-11-04 14:30:00,25.08,25.31,25.08,25.28,19400.0,23.7559,23.9738,23.7559,23.9454,19400.0
2009-11-04 14:35:00,25.29,25.34,25.26,25.34,41200.0,23.9548,24.0022,23.9264,24.0022,41200.0
2009-11-04 14:40:00,25.33,25.39,25.3,25.35,30600.0,23.9927,24.0496,23.9643,24.0117,30600.0
2009-11-04 14:45:00,25.36,25.4,25.35,25.37,25600.0,24.0211,24.059,24.0117,24.0306,25600.0
2009-11-04 14:50:00,25.38,25.41,25.34,25.4,18800.0,24.0401,24.0685,24.0022,24.059,18800.0
2009-11-04 14:55:00,25.4,25.43,25.36,25.4,18200.0,24.059,24.0874,24.0211,24.059,18200.0
2009-11-04 15:00:00,25.39,25.39,25.34,25.34,21200.0,24.0496,24.0496,24.0022,24.0022,21200.0
2009-11-04 15:05:00,25.33,25.36,25.32,25.35,21800.0,23.9927,24.0211,23.9832,24.0117,21800.0
2009-11-04 15:10:00,25.36,25.4,25.31,25.34,13200.0,24.0211,24.059,23.9738,24.0022,13200.0
2009-11-04 15:15:00,25.34,25.37,25.33,25.34,15000.0,24.0022,24.0306,23.9927,24.0022,15000.0
2009-11-04 15:20:00,25.35,25.39,25.34,25.36,11800.0,24.0117,24.0496,24.0022,24.0211,11800.0
2009-11-04 15:25:00,25.35,25.4,25.35,25.4,21200.0,24.0117,24.059,24.0117,24.059,21200.0
2009-11-04 15:30:00,25.38,25.39,25.31,25.34,44200.0,24.0401,24.0496,23.9738,24.0022,44200.0
2009-11-04 15:35:00,25.33,25.37,25.25,25.29,30400.0,23.9927,24.0306,23.9169,23.9548,30400.0
2009-11-04 15:40:00,25.29,25.31,25.23,25.28,37800.0,23.9548,23.9738,23.898,23.9454,37800.0
2009-11-04 15:45:00,25.28,25.29,25.21,25.24,36800.0,23.9454,23.9548,23.8791,23.9075,36800.0
2009-11-04 15:50:00,25.23,25.25,25.16,25.24,35200.0,23.898,23.9169,23.8317,23.9075,35200.0
2009-11-04 15:55:00,25.25,25.25,25.14,25.16,47800.0,23.9169,23.9169,23.8128,23.8317,47800.0
2009-11-05 09:30:00,25.29,25.39,25.19,25.33,9200.0,23.9548,24.0496,23.8601,23.9927,9200.0
2009-11-05 09:35:00,25.38,25.43,25.33,25.36,6800.0,24.0401,24.0874,23.9927,24.0211,6800.0
2009-11-05 09:40:00,25.38,25.38,25.3,25.32,7200.0,24.0401,24.0401,23.9643,23.9832,7200.0
2009-11-05 09:45:00,25.3,25.38,25.3,25.34,13400.0,23.9643,24.0401,23.9643,24.0022,13400.0
2009-11-05 09:50:00,25.36,25.47,25.36,25.46,11600.0,24.0211,24.1253,24.0211,24.1159,11600.0
2009-11-05 09:55:00,25.44,25.51,25.44,25.51,5800.0,24.0969,24.1632,24.0969,24.1632,5800.0
2009-11-05 10:00:00,25.5,25.55,25.43,25.45,27000.0,24.1537,24.2011,24.0874,24.1064,27000.0
2009-11-05 10:05:00,25.45,25.49,25.45,25.47,7400.0,24.1064,24.1443,24.1064,24.1253,7400.0
2009-11-05 10:10:00,25.47,25.55,25.47,25.55,39000.0,24.1253,24.2011,24.1253,24.2011,39000.0
2009-11-05 10:15:00,25.54,25.55,25.52,25.52,8400.0,24.1916,24.2011,24.1727,24.1727,8400.0
2009-11-05 10:20:00,25.52,25.59,25.52,25.57,10600.0,24.1727,24.239,24.1727,24.22,10600.0
2009-11-05 10:25:00,25.57,25.59,25.54,25.54,4800.0,24.22,24.239,24.1916,24.1916,4800.0
2009-11-05 10:30:00,25.52,25.55,25.52,25.54,10200.0,24.1727,24.2011,24.1727,24.1916,10200.0
2009-11-05 10:35:00,25.54,25.61,25.53,25.61,8600.0,24.1916,24.2579,24.1822,24.2579,8600.0
2009-11-05 10:40:00,25.61,25.61,25.6,25.61,5000.0,24.2579,24.2579,24.2485,24.2579,5000.0
2009-11-05 10:45:00,25.6,25.63,25.59,25.63,4000.0,24.2485,24.2769,24.239,24.2769,4000.0
2009-11-05 10:50:00,25.62,25.68,25.62,25.68,7200.0,24.2674,24.3242,24.2674,24.3242,7200.0
2009-11-05 10:55:00,25.67,25.69,25.64,25.65,8200.0,24.3148,24.3337,24.2864,24.2958,8200.0
2009-11-05 11:00:00,25.65,25.68,25.65,25.67,9400.0,24.2958,24.3242,24.2958,24.3148,9400.0
2009-11-05 11:05:00,25.67,25.68,25.65,25.67,8200.0,24.3148,24.3242,24.2958,24.3148,8200.0
2009-11-05 11:10:00,25.66,25.67,25.62,25.64,6400.0,24.3053,24.3148,24.2674,24.2864,6400.0
2009-11-05 11:15:00,25.64,25.65,25.6,25.6,16800.0,24.2864,24.2958,24.2485,24.2485,16800.0
2009-11-05 11:20:00,25.61,25.68,25.59,25.63,83600.0,24.2579,24.3242,24.239,24.2769,83600.0
2009-11-05 11:25:00,25.63,25.64,25.59,25.59,142800.0,24.2769,24.2864,24.239,24.239,142800.0
2009-11-05 11:30:00,25.59,25.61,25.58,25.59,7000.0,24.239,24.2579,24.2295,24.239,7000.0
2009-11-05 11:35:00,25.6,25.63,25.6,25.63,7400.0,24.2485,24.2769,24.2485,24.2769,7400.0
2009-11-05 11:40:00,25.62,25.65,25.62,25.63,5600.0,24.2674,24.2958,24.2674,24.2769,5600.0
2009-11-05 11:45:00,25.64,25.68,25.64,25.68,13000.0,24.2864,24.3242,24.2864,24.3242,13000.0
2009-11-05 11:50:00,25.68,25.68,25.66,25.66,3000.0,24.3242,24.3242,24.3053,24.3053,3000.0
2009-11-05 11:55:00,25.65,25.7,25.65,25.67,8000.0,24.2958,24.3432,24.2958,24.3148,8000.0
2009-11-05 12:00:00,25.68,25.72,25.68,25.7,8400.0,24.3242,24.3621,24.3242,24.3432,8400.0
2009-11-05 12:05:00,25.71,25.72,25.7,25.7,4800.0,24.3527,24.3621,24.3432,24.3432,4800.0
2009-11-05 12:10:00,25.71,25.76,25.71,25.76,14000.0,24.3527,24.4,24.3527,24.4,14000.0
2009-11-05 12:15:00,25.76,25.82,25.75,25.8,21400.0,24.4,24.4569,24.3905,24.4379,21400.0
2009-11-05 12:20:00,25.82,25.89,25.81,25.88,25400.0,24.4569,24.5232,24.4474,24.5137,25400.0
2009-11-05 12:25:00,25.88,25.91,25.86,25.9,41400.0,24.5137,24.5421,24.4947,24.5326,41400.0
2009-11-05 12:30:00,25.9,25.95,25.89,25.93,16400.0,24.5326,24.58,24.5232,24.561,16400.0
2009-11-05 12:35:00,25.93,25.98,25.93,25.95,14600.0,24.561,24.6084,24.561,24.58,14600.0
2009-11-05 12:40:00,25.95,25.99,25.93,25.99,25800.0,24.58,24.6179,24.561,24.6179,25800.0
2009-11-05 12:45:00,25.98,26.0,25.96,25.99,37000.0,24.6084,24.6273,24.5895,24.6179,37000.0
2009-11-05 12:50:00,25.99,26.0,25.93,26.0,26200.0,24.6179,24.6273,24.561,24.6273,26200.0
2009-11-05 12:55:00,26.0,26.02,25.98,26.0,10600.0,24.6273,24.6463,24.6084,24.6273,10600.0
2009-11-05 13:00:00,26.01,26.02,25.97,25.97,8800.0,24.6368,24.6463,24.5989,24.5989,8800.0
2009-11-05 13:05:00,25.96,25.96,25.87,25.91,16600.0,24.5895,24.5895,24.5042,24.5421,16600.0
2009-11-05 13:10:00,25.89,25.96,25.89,25.96,6000.0,24.5232,24.5895,24.5232,24.5895,6000.0
2009-11-05 13:15:00,25.95,25.96,25.91,25.96,7800.0,24.58,24.5895,24.5421,24.5895,7800.0
2009-11-05 13:20:00,25.94,25.94,25.89,25.92,7800.0,24.5705,24.5705,24.5232,24.5516,7800.0
2009-11-05 13:25:00,25.9,25.93,25.87,25.93,6600.0,24.5326,24.561,24.5042,24.561,6600.0
2009-11-05 13:30:00,25.91,25.97,25.91,25.96,12400.0,24.5421,24.5989,24.5421,24.5895,12400.0
2009-11-05 13:35:00,25.96,26.06,25.96,26.05,53800.0,24.5895,24.6842,24.5895,24.6747,53800.0
2009-11-05 13:40:00,26.05,26.09,26.04,26.08,27400.0,24.6747,24.7126,24.6652,24.7031,27400.0
2009-11-05 13:45:00,26.07,26.07,26.05,26.06,15400.0,24.6937,24.6937,24.6747,24.6842,15400.0
2009-11-05 13:50:00,26.05,26.05,25.97,25.99,23800.0,24.6747,24.6747,24.5989,24.6179,23800.0
2009-11-05 13:55:00,25.98,26.02,25.97,25.97,8600.0,24.6084,24.6463,24.5989,24.5989,8600.0
2009-11-05 14:00:00,25.96,25.99,25.96,25.98,7800.0,24.5895,24.6179,24.5895,24.6084,7800.0
2009-11-05 14:05:00,25.98,25.98,25.92,25.95,8800.0,24.6084,24.6084,24.5516,24.58,8800.0
2009-11-05 14:10:00,25.94,26.0,25.93,25.98,10400.0,24.5705,24.6273,24.561,24.6084,10400.0
2009-11-05 14:15:00,25.98,26.0,25.98,26.0,27400.0,24.6084,24.6273,24.6084,24.6273,27400.0
2009-11-05 14:20:00,26.0,26.04,26.0,26.0,19800.0,24.6273,24.6652,24.6273,24.6273,19800.0
2009-11-05 14:25:00,26.0,26.05,26.0,26.03,47200.0,24.6273,24.6747,24.6273,24.6558,47200.0
2009-11-05 14:30:00,26.03,26.04,26.01,26.03,33200.0,24.6558,24.6652,24.6368,24.6558,33200.0
2009-11-05 14:35:00,26.03,26.06,26.02,26.04,18600.0,24.6558,24.6842,24.6463,24.6652,18600.0
2009-11-05 14:40:00,26.04,26.06,26.04,26.04,33800.0,24.6652,24.6842,24.6652,24.6652,33800.0
2009-11-05 14:45:00,26.04,26.07,26.04,26.07,20200.0,24.6652,24.6937,24.6652,24.6937,20200.0
2009-11-05 14:50:00,26.06,26.08,26.05,26.05,42600.0,24.6842,24.7031,24.6747,24.6747,42600.0
2009-11-05 14:55:00,26.05,26.07,26.05,26.07,23000.0,24.6747,24.6937,24.6747,24.6937,23000.0
2009-11-05 15:00:00,26.06,26.07,26.05,26.05,28400.0,24.6842,24.6937,24.6747,24.6747,28400.0
2009-11-05 15:05:00,26.05,26.05,26.02,26.03,25800.0,24.6747,24.6747,24.6463,24.6558,25800.0
2009-11-05 15:10:00,26.03,26.06,26.02,26.04,23000.0,24.6558,24.6842,24.6463,24.6652,23000.0
2009-11-05 15:15:00,26.04,26.07,26.04,26.06,27200.0,24.6652,24.6937,24.6652,24.6842,27200.0
2009-11-05 15:20:00,26.06,26.06,26.03,26.04,30600.0,24.6842,24.6842,24.6558,24.6652,30600.0
2009-11-05 15:25:00,26.03,26.05,26.0,26.04,31200.0,24.6558,24.6747,24.6273,24.6652,31200.0
2009-11-05 15:30:00,26.04,26.07,26.04,26.05,56000.0,24.6652,24.6937,24.6652,24.6747,56000.0
2009-11-05 15:35:00,26.05,26.07,26.03,26.04,41000.0,24.6747,24.6937,24.6558,24.6652,41000.0
2009-11-05 15:40:00,26.04,26.1,26.04,26.09,36800.0,24.6652,24.7221,24.6652,24.7126,36800.0
2009-11-05 15:45:00,26.1,26.13,26.07,26.11,32400.0,24.7221,24.7505,24.6937,24.7315,32400.0
2009-11-05 15:50:00,26.11,26.17,26.11,26.13,49600.0,24.7315,24.7884,24.7315,24.7505,49600.0
2009-11-05 15:55:00,26.13,26.19,26.13,26.18,99200.0,24.7505,24.8073,24.7505,24.7978,99200.0
2009-11-06 09:30:00,26.09,26.14,25.93,25.99,26400.0,24.7126,24.76,24.561,24.6179,26400.0
2009-11-06 09:35:00,25.99,26.1,25.99,26.06,10600.0,24.6179,24.7221,24.6179,24.6842,10600.0
2009-11-06 09:40:00,26.09,26.09,25.99,26.0,21800.0,24.7126,24.7126,24.6179,24.6273,21800.0
2009-11-06 09:45:00,26.03,26.14,26.03,26.14,10600.0,24.6558,24.76,24.6558,24.76,10600.0
2009-11-06 09:50:00,26.16,26.17,26.16,26.17,2400.0,24.7789,24.7884,24.7789,24.7884,2400.0
2009-11-06 09:55:00,26.2,26.24,26.17,26.2,10200.0,24.8168,24.8547,24.7884,24.8168,10200.0
2009-11-06 10:00:00,26.22,26.3,26.2,26.26,19600.0,24.8357,24.9115,24.8168,24.8736,19600.0
2009-11-06 10:05:00,26.27,26.28,26.24,26.28,9400.0,24.8831,24.8926,24.8547,24.8926,9400.0
2009-11-06 10:10:00,26.27,26.31,26.27,26.28,8600.0,24.8831,24.921,24.8831,24.8926,8600.0
2009-11-06 10:15:00,26.28,26.3,26.22,26.22,4600.0,24.8926,24.9115,24.8357,24.8357,4600.0
2009-11-06 10:20:00,26.23,26.24,26.2,26.23,5200.0,24.8452,24.8547,24.8168,24.8452,5200.0
2009-11-06 10:25:00,26.23,26.23,26.06,26.07,16800.0,24.8452,24.8452,24.6842,24.6937,16800.0
2009-11-06 10:30:00,26.07,26.09,26.0,26.08,40400.0,24.6937,24.7126,24.6273,24.7031,40400.0
2009-11-06 10:35:00,26.08,26.08,26.04,26.05,24000.0,24.7031,24.7031,24.6652,24.6747,24000.0
2009-11-06 10:40:00,26.05,26.05,26.0,26.03,8600.0,24.6747,24.6747,24.6273,24.6558,8600.0
2009-11-06 10:45:00,26.01,26.03,25.99,26.03,23200.0,24.6368,24.6558,24.6179,24.6558,23200.0
2009-11-06 10:50:00,26.02,26.07,26.0,26.03,15000.0,24.6463,24.6937,24.6273,24.6558,15000.0
2009-11-06 10:55:00,26.03,26.1,26.01,26.09,142000.0,24.6558,24.7221,24.6368,24.7126,142000.0
2009-11-06 11:00:00,26.08,26.08,26.05,26.06,18600.0,24.7031,24.7031,24.6747,24.6842,18600.0
2009-11-06 11:05:00,26.06,26.12,26.03,26.12,18200.0,24.6842,24.741,24.6558,24.741,18200.0
2009-11-06 11:10:00,26.14,26.14,26.07,26.08,8400.0,24.76,24.76,24.6937,24.7031,8400.0
2009-11-06 11:15:00,26.07,26.08,26.05,26.07,9600.0,24.6937,24.7031,24.6747,24.6937,9600.0
2009-11-06 11:20:00,26.07,26.07,26.03,26.03,31200.0,24.6937,24.6937,24.6558,24.6558,31200.0
2009-11-06 11:25:00,26.04,26.05,26.01,26.03,137600.0,24.6652,24.6747,24.6368,24.6558,137600.0
2009-11-06 11:30:00,26.03,26.04,26.0,26.0,55600.0,24.6558,24.6652,24.6273,24.6273,55600.0
2009-11-06 11:35:00,26.0,26.0,25.98,25.99,10600.0,24.6273,24.6273,24.6084,24.6179,10600.0
2009-11-06 11:40:00,26.0,26.03,26.0,26.01,40200.0,24.6273,24.6558,24.6273,24.6368,40200.0
2009-11-06 11:45:00,26.0,26.0,25.98,25.99,15600.0,24.6273,24.6273,24.6084,24.6179,15600.0
2009-11-06 11:50:00,26.0,26.02,25.98,26.02,30800.0,24.6273,24.6463,24.6084,24.6463,30800.0
2009-11-06 11:55:00,26.03,26.03,26.0,26.0,3200.0,24.6558,24.6558,24.6273,24.6273,3200.0
2009-11-06 12:00:00,26.0,26.03,26.0,26.02,4200.0,24.6273,24.6558,24.6273,24.6463,4200.0
2009-11-06 12:05:00,26.02,26.04,26.01,26.03,10400.0,24.6463,24.6652,24.6368,24.6558,10400.0
2009-11-06 12:10:00,26.03,26.06,26.02,26.06,19600.0,24.6558,24.6842,24.6463,24.6842,19600.0
2009-11-06 12:15:00,26.06,26.07,26.05,26.06,9600.0,24.6842,24.6937,24.6747,24.6842,9600.0
2009-11-06 12:20:00,26.06,26.07,26.06,26.07,3600.0,24.6842,24.6937,24.6842,24.6937,3600.0
2009-11-06 12:25:00,26.06,26.11,26.06,26.1,8400.0,24.6842,24.7315,24.6842,24.7221,8400.0
2009-11-06 12:30:00,26.09,26.1,26.04,26.05,20200.0,24.7126,24.7221,24.6652,24.6747,20200.0
2009-11-06 12:35:00,26.06,26.07,26.04,26.05,11800.0,24.6842,24.6937,24.6652,24.6747,11800.0
2009-11-06 12:40:00,26.09,26.09,26.05,26.06,8000.0,24.7126,24.7126,24.6747,24.6842,8000.0
2009-11-06 12:45:00,26.07,26.08,26.07,26.07,1800.0,24.6937,24.7031,24.6937,24.6937,1800.0
2009-11-06 12:50:00,26.06,26.08,26.04,26.04,19000.0,24.6842,24.7031,24.6652,24.6652,19000.0
2009-11-06 12:55:00,26.05,26.08,26.04,26.04,8800.0,24.6747,24.7031,24.6652,24.6652,8800.0
2009-11-06 13:00:00,26.05,26.05,26.02,26.02,4200.0,24.6747,24.6747,24.6463,24.6463,4200.0
2009-11-06 13:05:00,26.03,26.07,26.03,26.07,3400.0,24.6558,24.6937,24.6558,24.6937,3400.0
2009-11-06 13:10:00,26.06,26.1,26.05,26.09,2600.0,24.6842,24.7221,24.6747,24.7126,2600.0
2009-11-06 13:15:00,26.09,26.11,26.07,26.11,6000.0,24.7126,24.7315,24.6937,24.7315,6000.0
2009-11-06 13:20:00,26.14,26.16,26.12,26.16,5600.0,24.76,24.7789,24.741,24.7789,5600.0
2009-11-06 13:25:00,26.15,26.21,26.15,26.21,9000.0,24.7694,24.8263,24.7694,24.8263,9000.0
2009-11-06 13:30:00,26.22,26.25,26.21,26.25,15600.0,24.8357,24.8641,24.8263,24.8641,15600.0
2009-11-06 13:35:00,26.26,26.27,26.23,26.24,10400.0,24.8736,24.8831,24.8452,24.8547,10400.0
2009-11-06 13:40:00,26.23,26.23,26.2,26.23,4000.0,24.8452,24.8452,24.8168,24.8452,4000.0
2009-11-06 13:45:00,26.23,26.27,26.23,26.23,9600.0,24.8452,24.8831,24.8452,24.8452,9600.0
2009-11-06 13:50:00,26.2,26.22,26.18,26.2,9000.0,24.8168,24.8357,24.7978,24.8168,9000.0
2009-11-06 13:55:00,26.2,26.21,26.17,26.19,8600.0,24.8168,24.8263,24.7884,24.8073,8600.0
2009-11-06 14:00:00,26.21,26.21,26.17,26.17,7600.0,24.8263,24.8263,24.7884,24.7884,7600.0
2009-11-06 14:05:00,26.17,26.21,26.14,26.17,8800.0,24.7884,24.8263,24.76,24.7884,8800.0
2009-11-06 14:10:00,26.18,26.2,26.18,26.2,1800.0,24.7978,24.8168,24.7978,24.8168,1800.0
2009-11-06 14:15:00,26.19,26.2,26.18,26.18,4200.0,24.8073,24.8168,24.7978,24.7978,4200.0
2009-11-06 14:20:00,26.18,26.22,26.18,26.21,4800.0,24.7978,24.8357,24.7978,24.8263,4800.0
2009-11-06 14:25:00,26.22,26.23,26.18,26.19,7000.0,24.8357,24.8452,24.7978,24.8073,7000.0
2009-11-06 14:30:00,26.19,26.2,26.17,26.18,5800.0,24.8073,24.8168,24.7884,24.7978,5800.0
2009-11-06 14:35:00,26.18,26.2,26.18,26.19,5600.0,24.7978,24.8168,24.7978,24.8073,5600.0
2009-11-06 14:40:00,26.19,26.21,26.18,26.21,4800.0,24.8073,24.8263,24.7978,24.8263,4800.0
2009-11-06 14:45:00,26.21,26.21,26.18,26.19,2800.0,24.8263,24.8263,24.7978,24.8073,2800.0
2009-11-06 14:50:00,26.18,26.21,26.16,26.16,15600.0,24.7978,24.8263,24.7789,24.7789,15600.0
2009-11-06 14:55:00,26.15,26.18,26.15,26.18,6800.0,24.7694,24.7978,24.7694,24.7978,6800.0
2009-11-06 15:00:00,26.18,26.18,26.13,26.16,11800.0,24.7978,24.7978,24.7505,24.7789,11800.0
2009-11-06 15:05:00,26.16,26.18,26.16,26.17,6200.0,24.7789,24.7978,24.7789,24.7884,6200.0
2009-11-06 15:10:00,26.17,26.2,26.16,26.16,9200.0,24.7884,24.8168,24.7789,24.7789,9200.0
2009-11-06 15:15:00,26.16,26.18,26.16,26.18,8000.0,24.7789,24.7978,24.7789,24.7978,8000.0
2009-11-06 15:20:00,26.18,26.22,26.16,26.17,16000.0,24.7978,24.8357,24.7789,24.7884,16000.0
2009-11-06 15:25:00,26.18,26.21,26.18,26.2,6600.0,24.7978,24.8263,24.7978,24.8168,6600.0
2009-11-06 15:30:00,26.22,26.22,26.2,26.21,12000.0,24.8357,24.8357,24.8168,24.8263,12000.0
2009-11-06 15:35:00,26.21,26.23,26.2,26.2,11400.0,24.8263,24.8452,24.8168,24.8168,11400.0
2009-11-06 15:40:00,26.2,26.24,26.2,26.24,16000.0,24.8168,24.8547,24.8168,24.8547,16000.0
2009-11-06 15:45:00,26.24,26.26,26.22,26.25,18000.0,24.8547,24.8736,24.8357,24.8641,18000.0
2009-11-06 15:50:00,26.25,26.27,26.22,26.25,15000.0,24.8641,24.8831,24.8357,24.8641,15000.0
2009-11-06 15:55:00,26.25,26.25,26.22,26.25,39000.0,24.8641,24.8641,24.8357,24.8641,39000.0
2009-11-09 09:30:00,26.35,26.72,26.35,26.67,33000.0,24.9589,25.3093,24.9589,25.262,33000.0
2009-11-09 09:35:00,26.71,26.71,26.37,26.58,34000.0,25.2999,25.2999,24.9778,25.1767,34000.0
2009-11-09 09:40:00,26.61,26.61,26.5,26.53,41800.0,25.2051,25.2051,25.101,25.1294,41800.0
2009-11-09 09:45:00,26.61,26.65,26.52,26.57,40600.0,25.2051,25.243,25.1199,25.1673,40600.0
2009-11-09 09:50:00,26.55,26.72,26.53,26.72,30800.0,25.1483,25.3093,25.1294,25.3093,30800.0
2009-11-09 09:55:00,26.74,26.75,26.65,26.71,39200.0,25.3283,25.3378,25.243,25.2999,39200.0
2009-11-09 10:00:00,26.73,26.74,26.65,26.66,20000.0,25.3188,25.3283,25.243,25.2525,20000.0
2009-11-09 10:05:00,26.66,26.74,26.66,26.74,18800.0,25.2525,25.3283,25.2525,25.3283,18800.0
2009-11-09 10:10:00,26.74,26.78,26.71,26.75,14200.0,25.3283,25.3662,25.2999,25.3378,14200.0
2009-11-09 10:15:00,26.75,26.81,26.75,26.77,11600.0,25.3378,25.3946,25.3378,25.3567,11600.0
2009-11-09 10:20:00,26.78,26.85,26.77,26.81,17600.0,25.3662,25.4325,25.3567,25.3946,17600.0
2009-11-09 10:25:00,26.81,26.85,26.8,26.82,17600.0,25.3946,25.4325,25.3851,25.4041,17600.0
2009-11-09 10:30:00,26.83,26.84,26.81,26.83,4000.0,25.4135,25.423,25.3946,25.4135,4000.0
2009-11-09 10:35:00,26.84,26.84,26.77,26.77,8000.0,25.423,25.423,25.3567,25.3567,8000.0
2009-11-09 10:40:00,26.77,26.78,26.68,26.68,19200.0,25.3567,25.3662,25.2714,25.2714,19200.0
2009-11-09 10:45:00,26.68,26.68,26.61,26.61,44600.0,25.2714,25.2714,25.2051,25.2051,44600.0
2009-11-09 10:50:00,26.61,26.66,26.6,26.66,13600.0,25.2051,25.2525,25.1957,25.2525,13600.0
2009-11-09 10:55:00,26.64,26.65,26.61,26.61,8600.0,25.2336,25.243,25.2051,25.2051,8600.0
2009-11-09 11:00:00,26.62,26.63,26.61,26.61,8000.0,25.2146,25.2241,25.2051,25.2051,8000.0
2009-11-09 11:05:00,26.6,26.63,26.56,26.61,7400.0,25.1957,25.2241,25.1578,25.2051,7400.0
2009-11-09 11:10:00,26.63,26.63,26.58,26.6,10600.0,25.2241,25.2241,25.1767,25.1957,10600.0
2009-11-09 11:15:00,26.61,26.66,26.6,26.61,13800.0,25.2051,25.2525,25.1957,25.2051,13800.0
2009-11-09 11:20:00,26.6,26.6,26.51,26.51,24800.0,25.1957,25.1957,25.1104,25.1104,24800.0
2009-11-09 11:25:00,26.52,26.53,26.47,26.47,20400.0,25.1199,25.1294,25.0725,25.0725,20400.0
2009-11-09 11:30:00,26.49,26.5,26.46,26.49,13000.0,25.0915,25.101,25.0631,25.0915,13000.0
2009-11-09 11:35:00,26.48,26.5,26.47,26.48,6800.0,25.082,25.101,25.0725,25.082,6800.0
2009-11-09 11:40:00,26.5,26.5,26.48,26.49,6400.0,25.101,25.101,25.082,25.0915,6400.0
2009-11-09 11:45:00,26.49,26.5,26.48,26.49,6200.0,25.0915,25.101,25.082,25.0915,6200.0
2009-11-09 11:50:00,26.5,26.5,26.48,26.49,14400.0,25.101,25.101,25.082,25.0915,14400.0
2009-11-09 11:55:00,26.5,26.56,26.49,26.56,7800.0,25.101,25.1578,25.0915,25.1578,7800.0
2009-11-09 12:00:00,26.55,26.55,26.54,26.54,3400.0,25.1483,25.1483,25.1388,25.1388,3400.0
2009-11-09 12:05:00,26.55,26.55,26.49,26.5,13800.0,25.1483,25.1483,25.0915,25.101,13800.0
2009-11-09 12:10:00,26.5,26.51,26.48,26.48,15000.0,25.101,25.1104,25.082,25.082,15000.0
2009-11-09 12:15:00,26.5,26.5,26.48,26.48,7200.0,25.101,25.101,25.082,25.082,7200.0
2009-11-09 12:20:00,26.49,26.5,26.47,26.49,14000.0,25.0915,25.101,25.0725,25.0915,14000.0
2009-11-09 12:25:00,26.49,26.5,26.48,26.48,5800.0,25.0915,25.101,25.082,25.082,5800.0
2009-11-09 12:30:00,26.48,26.49,26.47,26.47,8800.0,25.082,25.0915,25.0725,25.0725,8800.0
2009-11-09 12:35:00,26.46,26.47,26.43,26.43,18000.0,25.0631,25.0725,25.0346,25.0346,18000.0
2009-11-09 12:40:00,26.45,26.48,26.43,26.45,18800.0,25.0536,25.082,25.0346,25.0536,18800.0
2009-11-09 12:45:00,26.44,26.49,26.43,26.45,14400.0,25.0441,25.0915,25.0346,25.0536,14400.0
2009-11-09 12:50:00,26.45,26.5,26.42,26.5,14600.0,25.0536,25.101,25.0252,25.101,14600.0
2009-11-09 12:55:00,26.47,26.47,26.43,26.45,15600.0,25.0725,25.0725,25.0346,25.0536,15600.0
2009-11-09 13:00:00,26.45,26.49,26.45,26.48,13200.0,25.0536,25.0915,25.0536,25.082,13200.0
2009-11-09 13:05:00,26.47,26.48,26.46,26.47,5400.0,25.0725,25.082,25.0631,25.0725,5400.0
2009-11-09 13:10:00,26.47,26.47,26.45,26.47,6400.0,25.0725,25.0725,25.0536,25.0725,6400.0
2009-11-09 13:15:00,26.46,26.47,26.43,26.46,49400.0,25.0631,25.0725,25.0346,25.0631,49400.0
2009-11-09 13:20:00,26.46,26.5,26.46,26.5,20000.0,25.0631,25.101,25.0631,25.101,20000.0
2009-11-09 13:25:00,26.5,26.5,26.46,26.47,6000.0,25.101,25.101,25.0631,25.0725,6000.0
2009-11-09 13:30:00,26.47,26.47,26.46,26.47,3200.0,25.0725,25.0725,25.0631,25.0725,3200.0
2009-11-09 13:35:00,26.47,26.5,26.47,26.5,13600.0,25.0725,25.101,25.0725,25.101,13600.0
2009-11-09 13:40:00,26.5,26.51,26.49,26.5,21200.0,25.101,25.1104,25.0915,25.101,21200.0
2009-11-09 13:45:00,26.5,26.54,26.5,26.53,11400.0,25.101,25.1388,25.101,25.1294,11400.0
2009-11-09 13:50:00,26.52,26.52,26.48,26.48,11000.0,25.1199,25.1199,25.082,25.082,11000.0
2009-11-09 13:55:00,26.48,26.49,26.46,26.48,14400.0,25.082,25.0915,25.0631,25.082,14400.0
2009-11-09 14:00:00,26.48,26.49,26.47,26.48,13600.0,25.082,25.0915,25.0725,25.082,13600.0
2009-11-09 14:05:00,26.48,26.48,26.46,26.47,15400.0,25.082,25.082,25.0631,25.0725,15400.0
2009-11-09 14:10:00,26.47,26.49,26.45,26.47,20000.0,25.0725,25.0915,25.0536,25.0725,20000.0
2009-11-09 14:15:00,26.47,26.47,26.44,26.46,15800.0,25.0725,25.0725,25.0441,25.0631,15800.0
2009-11-09 14:20:00,26.46,26.48,26.43,26.47,7800.0,25.0631,25.082,25.0346,25.0725,7800.0
2009-11-09 14:25:00,26.47,26.48,26.46,26.47,17000.0,25.0725,25.082,25.0631,25.0725,17000.0
2009-11-09 14:30:00,26.47,26.5,26.41,26.49,83000.0,25.0725,25.101,25.0157,25.0915,83000.0
2009-11-09 14:35:00,26.49,26.5,26.49,26.5,10000.0,25.0915,25.101,25.0915,25.101,10000.0
2009-11-09 14:40:00,26.5,26.51,26.5,26.5,21800.0,25.101,25.1104,25.101,25.101,21800.0
2009-11-09 14:45:00,26.5,26.51,26.5,26.51,7800.0,25.101,25.1104,25.101,25.1104,7800.0
2009-11-09 14:50:00,26.51,26.53,26.5,26.51,16600.0,25.1104,25.1294,25.101,25.1104,16600.0
2009-11-09 14:55:00,26.53,26.53,26.52,26.53,6800.0,25.1294,25.1294,25.1199,25.1294,6800.0
2009-11-09 15:00:00,26.52,26.52,26.5,26.52,11400.0,25.1199,25.1199,25.101,25.1199,11400.0
2009-11-09 15:05:00,26.5,26.5,26.49,26.49,8200.0,25.101,25.101,25.0915,25.0915,8200.0
2009-11-09 15:10:00,26.49,26.51,26.47,26.5,19600.0,25.0915,25.1104,25.0725,25.101,19600.0
2009-11-09 15:15:00,26.51,26.51,26.49,26.49,15600.0,25.1104,25.1104,25.0915,25.0915,15600.0
2009-11-09 15:20:00,26.49,26.5,26.48,26.49,23400.0,25.0915,25.101,25.082,25.0915,23400.0
2009-11-09 15:25:00,26.48,26.5,26.47,26.48,18000.0,25.082,25.101,25.0725,25.082,18000.0
2009-11-09 15:30:00,26.48,26.5,26.48,26.48,18400.0,25.082,25.101,25.082,25.082,18400.0
2009-11-09 15:35:00,26.48,26.5,26.48,26.48,23000.0,25.082,25.101,25.082,25.082,23000.0
2009-11-09 15:40:00,26.48,26.5,26.48,26.5,28200.0,25.082,25.101,25.082,25.101,28200.0
2009-11-09 15:45:00,26.5,26.5,26.49,26.5,43800.0,25.101,25.101,25.0915,25.101,43800.0
2009-11-09 15:50:00,26.49,26.58,26.49,26.56,34800.0,25.0915,25.1767,25.0915,25.1578,34800.0
2009-11-09 15:55:00,26.55,26.59,26.55,26.58,51800.0,25.1483,25.1862,25.1483,25.1767,51800.0
2009-11-10 09:30:00,26.56,26.71,26.56,26.68,12000.0,25.1578,25.2999,25.1578,25.2714,12000.0
2009-11-10 09:35:00,26.65,26.75,26.63,26.69,10600.0,25.243,25.3378,25.2241,25.2809,10600.0
2009-11-10 09:40:00,26.72,26.76,26.69,26.75,9200.0,25.3093,25.3472,25.2809,25.3378,9200.0
2009-11-10 09:45:00,26.72,26.76,26.71,26.73,17200.0,25.3093,25.3472,25.2999,25.3188,17200.0
2009-11-10 09:50:00,26.74,26.78,26.74,26.74,12600.0,25.3283,25.3662,25.3283,25.3283,12600.0
2009-11-10 09:55:00,26.73,26.77,26.68,26.71,18000.0,25.3188,25.3567,25.2714,25.2999,18000.0
2009-11-10 10:00:00,26.73,26.75,26.61,26.66,32200.0,25.3188,25.3378,25.2051,25.2525,32200.0
2009-11-10 10:05:00,26.65,26.74,26.64,26.74,23800.0,25.243,25.3283,25.2336,25.3283,23800.0
2009-11-10 10:10:00,26.74,26.82,26.72,26.79,72400.0,25.3283,25.4041,25.3093,25.3756,72400.0
2009-11-10 10:15:00,26.81,26.89,26.8,26.88,29600.0,25.3946,25.4704,25.3851,25.4609,29600.0
2009-11-10 10:20:00,26.88,26.97,26.86,26.96,24400.0,25.4609,25.5461,25.4419,25.5367,24400.0
2009-11-10 10:25:00,26.96,26.96,26.9,26.96,20800.0,25.5367,25.5367,25.4798,25.5367,20800.0
2009-11-10 10:30:00,26.97,27.0,26.95,26.96,29400.0,25.5461,25.5746,25.5272,25.5367,29400.0
2009-11-10 10:35:00,26.96,26.96,26.77,26.78,40600.0,25.5367,25.5367,25.3567,25.3662,40600.0
2009-11-10 10:40:00,26.83,26.85,26.75,26.77,32000.0,25.4135,25.4325,25.3378,25.3567,32000.0
2009-11-10 10:45:00,26.78,26.85,26.78,26.84,10000.0,25.3662,25.4325,25.3662,25.423,10000.0
2009-11-10 10:50:00,26.85,26.86,26.77,26.79,13600.0,25.4325,25.4419,25.3567,25.3756,13600.0
2009-11-10 10:55:00,26.79,26.84,26.74,26.75,22600.0,25.3756,25.423,25.3283,25.3378,22600.0
2009-11-10 11:00:00,26.77,26.82,26.75,26.82,7400.0,25.3567,25.4041,25.3378,25.4041,7400.0
2009-11-10 11:05:00,26.82,26.84,26.81,26.84,13000.0,25.4041,25.423,25.3946,25.423,13000.0
2009-11-10 11:10:00,26.83,26.83,26.78,26.8,38000.0,25.4135,25.4135,25.3662,25.3851,38000.0
2009-11-10 11:15:00,26.79,26.83,26.79,26.81,17000.0,25.3756,25.4135,25.3756,25.3946,17000.0
2009-11-10 11:20:00,26.81,26.84,26.81,26.83,24200.0,25.3946,25.423,25.3946,25.4135,24200.0
2009-11-10 11:25:00,26.84,26.89,26.84,26.89,15400.0,25.423,25.4704,25.423,25.4704,15400.0
2009-11-10 11:30:00,26.9,26.9,26.85,26.85,10600.0,25.4798,25.4798,25.4325,25.4325,10600.0
2009-11-10 11:35:00,26.85,26.96,26.84,26.95,14400.0,25.4325,25.5367,25.423,25.5272,14400.0
2009-11-10 11:40:00,26.96,26.96,26.93,26.93,14600.0,25.5367,25.5367,25.5082,25.5082,14600.0
2009-11-10 11:45:00,26.92,26.99,26.92,26.96,16800.0,25.4988,25.5651,25.4988,25.5367,16800.0
2009-11-10 11:50:00,26.96,26.96,26.93,26.95,9000.0,25.5367,25.5367,25.5082,25.5272,9000.0
2009-11-10 11:55:00,26.95,26.97,26.95,26.97,15800.0,25.5272,25.5461,25.5272,25.5461,15800.0
2009-11-10 12:00:00,26.97,27.0,26.97,27.0,19200.0,25.5461,25.5746,25.5461,25.5746,19200.0
2009-11-10 12:05:00,27.0,27.0,26.98,27.0,20800.0,25.5746,25.5746,25.5556,25.5746,20800.0
2009-11-10 12:10:00,27.0,27.07,27.0,27.06,20600.0,25.5746,25.6409,25.5746,25.6314,20600.0
2009-11-10 12:15:00,27.07,27.08,27.0,27.0,17800.0,25.6409,25.6503,25.5746,25.5746,17800.0
2009-11-10 12:20:00,27.0,27.02,26.98,26.98,14600.0,25.5746,25.5935,25.5556,25.5556,14600.0
2009-11-10 12:25:00,26.98,26.99,26.97,26.97,9600.0,25.5556,25.5651,25.5461,25.5461,9600.0
2009-11-10 12:30:00,26.96,26.99,26.94,26.97,10600.0,25.5367,25.5651,25.5177,25.5461,10600.0
2009-11-10 12:35:00,26.97,27.01,26.96,27.01,8200.0,25.5461,25.584,25.5367,25.584,8200.0
2009-11-10 12:40:00,27.01,27.02,27.0,27.02,11000.0,25.584,25.5935,25.5746,25.5935,11000.0
2009-11-10 12:45:00,27.02,27.07,27.02,27.03,8000.0,25.5935,25.6409,25.5935,25.603,8000.0
2009-11-10 12:50:00,27.02,27.04,27.02,27.03,8400.0,25.5935,25.6124,25.5935,25.603,8400.0
2009-11-10 12:55:00,27.03,27.11,27.03,27.09,11400.0,25.603,25.6787,25.603,25.6598,11400.0
2009-11-10 13:00:00,27.09,27.09,27.0,27.0,15600.0,25.6598,25.6598,25.5746,25.5746,15600.0
2009-11-10 13:05:00,27.0,27.02,26.99,26.99,5000.0,25.5746,25.5935,25.5651,25.5651,5000.0
2009-11-10 13:10:00,27.0,27.0,26.95,26.95,9800.0,25.5746,25.5746,25.5272,25.5272,9800.0
2009-11-10 13:15:00,26.97,26.97,26.93,26.97,9400.0,25.5461,25.5461,25.5082,25.5461,9400.0
2009-11-10 13:20:00,26.99,27.0,26.98,27.0,8000.0,25.5651,25.5746,25.5556,25.5746,8000.0
2009-11-10 13:25:00,27.0,27.0,26.98,27.0,4000.0,25.5746,25.5746,25.5556,25.5746,4000.0
2009-11-10 13:30:00,27.0,27.0,26.98,26.98,9000.0,25.5746,25.5746,25.5556,25.5556,9000.0
2009-11-10 13:35:00,26.99,27.0,26.98,26.98,14400.0,25.5651,25.5746,25.5556,25.5556,14400.0
2009-11-10 13:40:00,26.98,26.99,26.92,26.92,8800.0,25.5556,25.5651,25.4988,25.4988,8800.0
2009-11-10 13:45:00,26.93,26.93,26.91,26.91,9400.0,25.5082,25.5082,25.4893,25.4893,9400.0
2009-11-10 13:50:00,26.91,26.93,26.91,26.93,8200.0,25.4893,25.5082,25.4893,25.5082,8200.0
2009-11-10 13:55:00,26.92,26.95,26.91,26.95,18000.0,25.4988,25.5272,25.4893,25.5272,18000.0
2009-11-10 14:00:00,26.96,26.98,26.94,26.97,17000.0,25.5367,25.5556,25.5177,25.5461,17000.0
2009-11-10 14:05:00,26.96,26.98,26.94,26.97,15000.0,25.5367,25.5556,25.5177,25.5461,15000.0
2009-11-10 14:10:00,26.98,26.99,26.97,26.97,6400.0,25.5556,25.5651,25.5461,25.5461,6400.0
2009-11-10 14:15:00,26.97,27.02,26.97,26.99,17800.0,25.5461,25.5935,25.5461,25.5651,17800.0
2009-11-10 14:20:00,26.99,27.02,26.99,27.02,12200.0,25.5651,25.5935,25.5651,25.5935,12200.0
2009-11-10 14:25:00,27.01,27.04,26.99,27.0,31000.0,25.584,25.6124,25.5651,25.5746,31000.0
2009-11-10 14:30:00,27.0,27.03,27.0,27.02,38400.0,25.5746,25.603,25.5746,25.5935,38400.0
2009-11-10 14:35:00,27.02,27.02,27.0,27.0,7200.0,25.5935,25.5935,25.5746,25.5746,7200.0
2009-11-10 14:40:00,27.0,27.01,26.99,27.0,18800.0,25.5746,25.584,25.5651,25.5746,18800.0
2009-11-10 14:45:00,26.99,27.0,26.98,27.0,24800.0,25.5651,25.5746,25.5556,25.5746,24800.0
2009-11-10 14:50:00,27.0,27.02,26.99,27.02,13200.0,25.5746,25.5935,25.5651,25.5935,13200.0
2009-11-10 14:55:00,27.02,27.02,26.99,26.99,16000.0,25.5935,25.5935,25.5651,25.5651,16000.0
2009-11-10 15:00:00,26.99,26.99,26.95,26.97,27000.0,25.5651,25.5651,25.5272,25.5461,27000.0
2009-11-10 15:05:00,26.97,26.98,26.96,26.97,10200.0,25.5461,25.5556,25.5367,25.5461,10200.0
2009-11-10 15:10:00,26.97,27.0,26.97,27.0,15000.0,25.5461,25.5746,25.5461,25.5746,15000.0
2009-11-10 15:15:00,27.0,27.02,27.0,27.0,19600.0,25.5746,25.5935,25.5746,25.5746,19600.0
2009-11-10 15:20:00,27.0,27.01,26.97,26.99,23000.0,25.5746,25.584,25.5461,25.5651,23000.0
2009-11-10 15:25:00,26.99,27.0,26.97,26.97,25400.0,25.5651,25.5746,25.5461,25.5461,25400.0
2009-11-10 15:30:00,26.98,26.99,26.94,26.96,20000.0,25.5556,25.5651,25.5177,25.5367,20000.0
2009-11-10 15:35:00,26.97,26.99,26.95,26.95,20600.0,25.5461,25.5651,25.5272,25.5272,20600.0
2009-11-10 15:40:00,26.96,26.98,26.91,26.94,33800.0,25.5367,25.5556,25.4893,25.5177,33800.0
2009-11-10 15:45:00,26.93,26.95,26.88,26.92,42400.0,25.5082,25.5272,25.4609,25.4988,42400.0
2009-11-10 15:50:00,26.93,26.93,26.89,26.91,24200.0,25.5082,25.5082,25.4704,25.4893,24200.0
2009-11-10 15:55:00,26.92,26.93,26.91,26.92,38400.0,25.4988,25.5082,25.4893,25.4988,38400.0
2009-11-11 09:30:00,27.05,27.15,27.05,27.09,11800.0,25.6219,25.7166,25.6219,25.6598,11800.0
2009-11-11 09:35:00,27.13,27.13,27.05,27.1,4800.0,25.6977,25.6977,25.6219,25.6693,4800.0
2009-11-11 09:40:00,27.11,27.11,26.99,27.03,8600.0,25.6787,25.6787,25.5651,25.603,8600.0
2009-11-11 09:45:00,27.02,27.05,27.0,27.05,8600.0,25.5935,25.6219,25.5746,25.6219,8600.0
2009-11-11 09:50:00,27.02,27.05,27.01,27.03,3600.0,25.5935,25.6219,25.584,25.603,3600.0
2009-11-11 09:55:00,27.03,27.07,27.03,27.03,10400.0,25.603,25.6409,25.603,25.603,10400.0
2009-11-11 10:00:00,27.03,27.07,27.03,27.07,8600.0,25.603,25.6409,25.603,25.6409,8600.0
2009-11-11 10:05:00,27.07,27.08,27.04,27.04,7200.0,25.6409,25.6503,25.6124,25.6124,7200.0
2009-11-11 10:10:00,27.05,27.11,27.05,27.11,10600.0,25.6219,25.6787,25.6219,25.6787,10600.0
2009-11-11 10:15:00,27.11,27.17,27.09,27.09,7200.0,25.6787,25.7356,25.6598,25.6598,7200.0
2009-11-11 10:20:00,27.09,27.15,27.09,27.12,12600.0,25.6598,25.7166,25.6598,25.6882,12600.0
2009-11-11 10:25:00,27.1,27.11,27.07,27.09,8200.0,25.6693,25.6787,25.6409,25.6598,8200.0
2009-11-11 10:30:00,27.12,27.13,27.07,27.09,6800.0,25.6882,25.6977,25.6409,25.6598,6800.0
2009-11-11 10:35:00,27.09,27.12,27.09,27.11,4800.0,25.6598,25.6882,25.6598,25.6787,4800.0
2009-11-11 10:40:00,27.11,27.13,27.06,27.06,7800.0,25.6787,25.6977,25.6314,25.6314,7800.0
2009-11-11 10:45:00,27.07,27.08,27.03,27.05,3800.0,25.6409,25.6503,25.603,25.6219,3800.0
2009-11-11 10:50:00,27.04,27.05,26.95,26.99,13800.0,25.6124,25.6219,25.5272,25.5651,13800.0
2009-11-11 10:55:00,27.0,27.02,26.99,27.0,2600.0,25.5746,25.5935,25.5651,25.5746,2600.0
2009-11-11 11:00:00,27.0,27.05,27.0,27.05,8600.0,25.5746,25.6219,25.5746,25.6219,8600.0
2009-11-11 11:05:00,27.06,27.07,26.99,26.99,7600.0,25.6314,25.6409,25.5651,25.5651,7600.0
2009-11-11 11:10:00,26.98,27.01,26.95,26.99,5000.0,25.5556,25.584,25.5272,25.5651,5000.0
2009-11-11 11:15:00,26.99,27.01,26.93,27.0,5400.0,25.5651,25.584,25.5082,25.5746,5400.0
2009-11-11 11:20:00,27.03,27.04,27.02,27.03,4800.0,25.603,25.6124,25.5935,25.603,4800.0
2009-11-11 11:25:00,27.06,27.08,27.03,27.03,13800.0,25.6314,25.6503,25.603,25.603,13800.0
2009-11-11 11:30:00,27.04,27.05,27.03,27.05,7000.0,25.6124,25.6219,25.603,25.6219,7000.0
2009-11-11 11:35:00,27.06,27.1,27.05,27.06,8600.0,25.6314,25.6693,25.6219,25.6314,8600.0
2009-11-11 11:40:00,27.06,27.09,27.05,27.05,6000.0,25.6314,25.6598,25.6219,25.6219,6000.0
2009-11-11 11:45:00,27.08,27.1,27.07,27.09,4200.0,25.6503,25.6693,25.6409,25.6598,4200.0
2009-11-11 11:50:00,27.08,27.08,26.96,26.96,11200.0,25.6503,25.6503,25.5367,25.5367,11200.0
2009-11-11 11:55:00,26.96,27.0,26.96,27.0,9400.0,25.5367,25.5746,25.5367,25.5746,9400.0
2009-11-11 12:00:00,27.0,27.03,26.99,27.0,13400.0,25.5746,25.603,25.5651,25.5746,13400.0
2009-11-11 12:05:00,27.0,27.0,26.97,26.99,7800.0,25.5746,25.5746,25.5461,25.5651,7800.0
2009-11-11 12:10:00,27.0,27.0,26.99,27.0,4600.0,25.5746,25.5746,25.5651,25.5746,4600.0
2009-11-11 12:15:00,27.0,27.0,26.97,26.97,7400.0,25.5746,25.5746,25.5461,25.5461,7400.0
2009-11-11 12:20:00,26.97,27.0,26.97,27.0,4000.0,25.5461,25.5746,25.5461,25.5746,4000.0
2009-11-11 12:25:00,26.98,27.0,26.98,27.0,3000.0,25.5556,25.5746,25.5556,25.5746,3000.0
2009-11-11 12:30:00,27.0,27.03,27.0,27.02,2800.0,25.5746,25.603,25.5746,25.5935,2800.0
2009-11-11 12:35:00,27.03,27.04,27.03,27.03,6400.0,25.603,25.6124,25.603,25.603,6400.0
2009-11-11 12:40:00,27.02,27.03,26.99,26.99,11200.0,25.5935,25.603,25.5651,25.5651,11200.0
2009-11-11 12:45:00,26.99,27.03,26.98,27.0,8200.0,25.5651,25.603,25.5556,25.5746,8200.0
2009-11-11 12:50:00,27.01,27.03,27.01,27.02,3600.0,25.584,25.603,25.584,25.5935,3600.0
2009-11-11 12:55:00,27.0,27.0,26.95,26.96,5000.0,25.5746,25.5746,25.5272,25.5367,5000.0
2009-11-11 13:00:00,26.97,27.0,26.97,27.0,2600.0,25.5461,25.5746,25.5461,25.5746,2600.0
2009-11-11 13:05:00,27.0,27.0,26.99,27.0,5400.0,25.5746,25.5746,25.5651,25.5746,5400.0
2009-11-11 13:10:00,27.0,27.0,26.98,26.99,3600.0,25.5746,25.5746,25.5556,25.5651,3600.0
2009-11-11 13:15:00,27.0,27.0,26.99,26.99,2800.0,25.5746,25.5746,25.5651,25.5651,2800.0
2009-11-11 13:20:00,26.99,27.0,26.99,27.0,4200.0,25.5651,25.5746,25.5651,25.5746,4200.0
2009-11-11 13:25:00,27.0,27.0,26.95,26.95,8400.0,25.5746,25.5746,25.5272,25.5272,8400.0
2009-11-11 13:30:00,26.96,26.96,26.93,26.93,10800.0,25.5367,25.5367,25.5082,25.5082,10800.0
2009-11-11 13:35:00,26.93,26.93,26.9,26.91,5400.0,25.5082,25.5082,25.4798,25.4893,5400.0
2009-11-11 13:40:00,26.92,26.92,26.89,26.89,3000.0,25.4988,25.4988,25.4704,25.4704,3000.0
2009-11-11 13:45:00,26.91,26.91,26.86,26.88,13400.0,25.4893,25.4893,25.4419,25.4609,13400.0
2009-11-11 13:50:00,26.89,26.9,26.88,26.9,3000.0,25.4704,25.4798,25.4609,25.4798,3000.0
2009-11-11 13:55:00,26.92,26.94,26.88,26.9,7800.0,25.4988,25.5177,25.4609,25.4798,7800.0
2009-11-11 14:00:00,26.92,26.93,26.92,26.93,6600.0,25.4988,25.5082,25.4988,25.5082,6600.0
2009-11-11 14:05:00,26.93,26.94,26.93,26.93,10200.0,25.5082,25.5177,25.5082,25.5082,10200.0
2009-11-11 14:10:00,26.93,26.94,26.92,26.93,8200.0,25.5082,25.5177,25.4988,25.5082,8200.0
2009-11-11 14:15:00,26.94,26.95,26.91,26.93,24800.0,25.5177,25.5272,25.4893,25.5082,24800.0
2009-11-11 14:20:00,26.92,26.95,26.92,26.93,4600.0,25.4988,25.5272,25.4988,25.5082,4600.0
2009-11-11 14:25:00,26.93,26.93,26.92,26.93,8200.0,25.5082,25.5082,25.4988,25.5082,8200.0
2009-11-11 14:30:00,26.93,26.94,26.92,26.93,29000.0,25.5082,25.5177,25.4988,25.5082,29000.0
2009-11-11 14:35:00,26.93,26.93,26.92,26.93,11400.0,25.5082,25.5082,25.4988,25.5082,11400.0
2009-11-11 14:40:00,26.93,26.93,26.93,26.93,2200.0,25.5082,25.5082,25.5082,25.5082,2200.0
2009-11-11 14:45:00,26.93,26.94,26.91,26.92,10600.0,25.5082,25.5177,25.4893,25.4988,10600.0
2009-11-11 14:50:00,26.92,26.93,26.9,26.9,33000.0,25.4988,25.5082,25.4798,25.4798,33000.0
2009-11-11 14:55:00,26.9,26.91,26.88,26.88,12400.0,25.4798,25.4893,25.4609,25.4609,12400.0
2009-11-11 15:00:00,26.88,26.89,26.88,26.88,31000.0,25.4609,25.4704,25.4609,25.4609,31000.0
2009-11-11 15:05:00,26.88,26.88,26.86,26.88,13000.0,25.4609,25.4609,25.4419,25.4609,13000.0
2009-11-11 15:10:00,26.88,26.89,26.84,26.88,11200.0,25.4609,25.4704,25.423,25.4609,11200.0
2009-11-11 15:15:00,26.88,26.88,26.87,26.88,9800.0,25.4609,25.4609,25.4514,25.4609,9800.0
2009-11-11 15:20:00,26.88,26.88,26.87,26.88,9200.0,25.4609,25.4609,25.4514,25.4609,9200.0
2009-11-11 15:25:00,26.88,26.89,26.87,26.88,34000.0,25.4609,25.4704,25.4514,25.4609,34000.0
2009-11-11 15:30:00,26.88,26.88,26.86,26.88,33200.0,25.4609,25.4609,25.4419,25.4609,33200.0
2009-11-11 15:35:00,26.88,26.89,26.86,26.88,34400.0,25.4609,25.4704,25.4419,25.4609,34400.0
2009-11-11 15:40:00,26.88,26.91,26.85,26.86,40400.0,25.4609,25.4893,25.4325,25.4419,40400.0
2009-11-11 15:45:00,26.86,26.89,26.86,26.88,35600.0,25.4419,25.4704,25.4419,25.4609,35600.0
2009-11-11 15:50:00,26.88,26.89,26.86,26.87,31800.0,25.4609,25.4704,25.4419,25.4514,31800.0
2009-11-11 15:55:00,26.88,26.92,26.88,26.92,59200.0,25.4609,25.4988,25.4609,25.4988,59200.0
2009-11-12 09:30:00,26.83,26.83,26.78,26.81,8600.0,25.4231,25.4231,25.3757,25.4042,8600.0
2009-11-12 09:35:00,26.84,26.84,26.73,26.74,11000.0,25.4326,25.4326,25.3283,25.3378,11000.0
2009-11-12 09:40:00,26.7,26.83,26.7,26.81,8600.0,25.2999,25.4231,25.2999,25.4042,8600.0
2009-11-12 09:45:00,26.79,26.8,26.71,26.75,11600.0,25.3852,25.3947,25.3094,25.3473,11600.0
2009-11-12 09:50:00,26.75,26.77,26.73,26.75,27200.0,25.3473,25.3663,25.3283,25.3473,27200.0
2009-11-12 09:55:00,26.74,26.83,26.74,26.8,11200.0,25.3378,25.4231,25.3378,25.3947,11200.0
2009-11-12 10:00:00,26.82,26.82,26.74,26.75,36000.0,25.4136,25.4136,25.3378,25.3473,36000.0
2009-11-12 10:05:00,26.76,26.78,26.74,26.76,6600.0,25.3568,25.3757,25.3378,25.3568,6600.0
2009-11-12 10:10:00,26.76,26.78,26.69,26.72,9600.0,25.3568,25.3757,25.2904,25.3189,9600.0
2009-11-12 10:15:00,26.72,26.73,26.71,26.72,2800.0,25.3189,25.3283,25.3094,25.3189,2800.0
2009-11-12 10:20:00,26.71,26.82,26.71,26.81,11400.0,25.3094,25.4136,25.3094,25.4042,11400.0
2009-11-12 10:25:00,26.8,26.87,26.8,26.86,7200.0,25.3947,25.461,25.3947,25.4515,7200.0
2009-11-12 10:30:00,26.86,26.86,26.83,26.85,8400.0,25.4515,25.4515,25.4231,25.4421,8400.0
2009-11-12 10:35:00,26.85,26.88,26.79,26.81,11800.0,25.4421,25.4705,25.3852,25.4042,11800.0
2009-11-12 10:40:00,26.79,26.85,26.78,26.85,8000.0,25.3852,25.4421,25.3757,25.4421,8000.0
2009-11-12 10:45:00,26.86,26.87,26.85,26.87,2200.0,25.4515,25.461,25.4421,25.461,2200.0
2009-11-12 10:50:00,26.88,26.88,26.84,26.85,8600.0,25.4705,25.4705,25.4326,25.4421,8600.0
2009-11-12 10:55:00,26.84,26.86,26.75,26.79,4000.0,25.4326,25.4515,25.3473,25.3852,4000.0
2009-11-12 11:00:00,26.78,26.8,26.75,26.8,7600.0,25.3757,25.3947,25.3473,25.3947,7600.0
2009-11-12 11:05:00,26.81,26.81,26.74,26.75,5200.0,25.4042,25.4042,25.3378,25.3473,5200.0
2009-11-12 11:10:00,26.74,26.75,26.66,26.69,10600.0,25.3378,25.3473,25.262,25.2904,10600.0
2009-11-12 11:15:00,26.68,26.71,26.68,26.71,4200.0,25.281,25.3094,25.281,25.3094,4200.0
2009-11-12 11:20:00,26.7,26.72,26.68,26.72,5400.0,25.2999,25.3189,25.281,25.3189,5400.0
2009-11-12 11:25:00,26.7,26.7,26.65,26.66,10200.0,25.2999,25.2999,25.2525,25.262,10200.0
2009-11-12 11:30:00,26.66,26.66,26.6,26.61,8400.0,25.262,25.262,25.2052,25.2146,8400.0
2009-11-12 11:35:00,26.59,26.59,26.58,26.59,10200.0,25.1957,25.1957,25.1862,25.1957,10200.0
2009-11-12 11:40:00,26.6,26.6,26.58,26.58,2600.0,25.2052,25.2052,25.1862,25.1862,2600.0
2009-11-12 11:45:00,26.59,26.6,26.58,26.6,3400.0,25.1957,25.2052,25.1862,25.2052,3400.0
2009-11-12 11:50:00,26.6,26.61,26.55,26.57,21800.0,25.2052,25.2146,25.1578,25.1767,21800.0
2009-11-12 11:55:00,26.56,26.59,26.54,26.59,19400.0,25.1673,25.1957,25.1483,25.1957,19400.0
2009-11-12 12:00:00,26.58,26.64,26.55,26.64,9200.0,25.1862,25.2431,25.1578,25.2431,9200.0
2009-11-12 12:05:00,26.63,26.65,26.61,26.64,5400.0,25.2336,25.2525,25.2146,25.2431,5400.0
2009-11-12 12:10:00,26.63,26.63,26.59,26.61,6600.0,25.2336,25.2336,25.1957,25.2146,6600.0
2009-11-12 12:15:00,26.61,26.65,26.61,26.65,2800.0,25.2146,25.2525,25.2146,25.2525,2800.0
2009-11-12 12:20:00,26.66,26.66,26.62,26.63,7200.0,25.262,25.262,25.2241,25.2336,7200.0
2009-11-12 12:25:00,26.63,26.65,26.63,26.65,3000.0,25.2336,25.2525,25.2336,25.2525,3000.0
2009-11-12 12:30:00,26.65,26.65,26.63,26.64,3000.0,25.2525,25.2525,25.2336,25.2431,3000.0
2009-11-12 12:35:00,26.64,26.69,26.64,26.66,13600.0,25.2431,25.2904,25.2431,25.262,13600.0
2009-11-12 12:40:00,26.65,26.66,26.57,26.57,18000.0,25.2525,25.262,25.1767,25.1767,18000.0
2009-11-12 12:45:00,26.56,26.58,26.55,26.57,6000.0,25.1673,25.1862,25.1578,25.1767,6000.0
2009-11-12 12:50:00,26.56,26.6,26.56,26.6,5600.0,25.1673,25.2052,25.1673,25.2052,5600.0
2009-11-12 12:55:00,26.59,26.59,26.56,26.57,7600.0,25.1957,25.1957,25.1673,25.1767,7600.0
2009-11-12 13:00:00,26.56,26.57,26.54,26.57,3400.0,25.1673,25.1767,25.1483,25.1767,3400.0
2009-11-12 13:05:00,26.58,26.58,26.5,26.5,8400.0,25.1862,25.1862,25.1104,25.1104,8400.0
2009-11-12 13:10:00,26.51,26.51,26.45,26.45,8000.0,25.1199,25.1199,25.063,25.063,8000.0
2009-11-12 13:15:00,26.45,26.52,26.45,26.52,6600.0,25.063,25.1294,25.063,25.1294,6600.0
2009-11-12 13:20:00,26.52,26.54,26.52,26.52,6000.0,25.1294,25.1483,25.1294,25.1294,6000.0
2009-11-12 13:25:00,26.52,26.52,26.5,26.52,1800.0,25.1294,25.1294,25.1104,25.1294,1800.0
2009-11-12 13:30:00,26.5,26.54,26.5,26.52,6800.0,25.1104,25.1483,25.1104,25.1294,6800.0
2009-11-12 13:35:00,26.53,26.55,26.52,26.55,2200.0,25.1388,25.1578,25.1294,25.1578,2200.0
2009-11-12 13:40:00,26.54,26.58,26.54,26.58,4600.0,25.1483,25.1862,25.1483,25.1862,4600.0
2009-11-12 13:45:00,26.59,26.65,26.59,26.6,13000.0,25.1957,25.2525,25.1957,25.2052,13000.0
2009-11-12 13:50:00,26.59,26.61,26.59,26.61,3200.0,25.1957,25.2146,25.1957,25.2146,3200.0
2009-11-12 13:55:00,26.62,26.63,26.6,26.62,5800.0,25.2241,25.2336,25.2052,25.2241,5800.0
2009-11-12 14:00:00,26.62,26.65,26.61,26.64,9200.0,25.2241,25.2525,25.2146,25.2431,9200.0
2009-11-12 14:05:00,26.64,26.65,26.63,26.64,9000.0,25.2431,25.2525,25.2336,25.2431,9000.0
2009-11-12 14:10:00,26.63,26.66,26.63,26.66,5600.0,25.2336,25.262,25.2336,25.262,5600.0
2009-11-12 14:15:00,26.66,26.68,26.63,26.64,16600.0,25.262,25.281,25.2336,25.2431,16600.0
2009-11-12 14:20:00,26.63,26.64,26.6,26.6,10400.0,25.2336,25.2431,25.2052,25.2052,10400.0
2009-11-12 14:25:00,26.61,26.61,26.57,26.57,3600.0,25.2146,25.2146,25.1767,25.1767,3600.0
2009-11-12 14:30:00,26.57,26.6,26.55,26.57,13200.0,25.1767,25.2052,25.1578,25.1767,13200.0
2009-11-12 14:35:00,26.6,26.61,26.59,26.61,4400.0,25.2052,25.2146,25.1957,25.2146,4400.0
2009-11-12 14:40:00,26.61,26.61,26.6,26.61,4800.0,25.2146,25.2146,25.2052,25.2146,4800.0
2009-11-12 14:45:00,26.61,26.61,26.58,26.59,6600.0,25.2146,25.2146,25.1862,25.1957,6600.0
2009-11-12 14:50:00,26.59,26.62,26.59,26.61,5800.0,25.1957,25.2241,25.1957,25.2146,5800.0
2009-11-12 14:55:00,26.61,26.62,26.58,26.6,10600.0,25.2146,25.2241,25.1862,25.2052,10600.0
2009-11-12 15:00:00,26.59,26.62,26.56,26.56,8200.0,25.1957,25.2241,25.1673,25.1673,8200.0
2009-11-12 15:05:00,26.56,26.59,26.56,26.59,3400.0,25.1673,25.1957,25.1673,25.1957,3400.0
2009-11-12 15:10:00,26.59,26.6,26.58,26.6,20000.0,25.1957,25.2052,25.1862,25.2052,20000.0
2009-11-12 15:15:00,26.61,26.62,26.6,26.62,5400.0,25.2146,25.2241,25.2052,25.2241,5400.0
2009-11-12 15:20:00,26.62,26.62,26.57,26.57,5400.0,25.2241,25.2241,25.1767,25.1767,5400.0
2009-11-12 15:25:00,26.57,26.61,26.54,26.56,7400.0,25.1767,25.2146,25.1483,25.1673,7400.0
2009-11-12 15:30:00,26.56,26.59,26.54,26.57,20400.0,25.1673,25.1957,25.1483,25.1767,20400.0
2009-11-12 15:35:00,26.57,26.59,26.52,26.52,7000.0,25.1767,25.1957,25.1294,25.1294,7000.0
2009-11-12 15:40:00,26.52,26.55,26.5,26.5,33600.0,25.1294,25.1578,25.1104,25.1104,33600.0
2009-11-12 15:45:00,26.5,26.55,26.5,26.54,24800.0,25.1104,25.1578,25.1104,25.1483,24800.0
2009-11-12 15:50:00,26.54,26.57,26.53,26.55,16600.0,25.1483,25.1767,25.1388,25.1578,16600.0
2009-11-12 15:55:00,26.55,26.56,26.52,26.54,44200.0,25.1578,25.1673,25.1294,25.1483,44200.0
2009-11-13 09:30:00,26.59,26.71,26.55,26.57,8200.0,25.1957,25.3094,25.1578,25.1767,8200.0
2009-11-13 09:35:00,26.52,26.55,26.43,26.43,11400.0,25.1294,25.1578,25.0441,25.0441,11400.0
2009-11-13 09:40:00,26.43,26.45,26.36,26.37,12400.0,25.0441,25.063,24.9778,24.9872,12400.0
2009-11-13 09:45:00,26.39,26.41,26.29,26.29,24400.0,25.0062,25.0251,24.9114,24.9114,24400.0
2009-11-13 09:50:00,26.31,26.38,26.28,26.32,36400.0,24.9304,24.9967,24.9019,24.9398,36400.0
2009-11-13 09:55:00,26.3,26.32,26.2,26.23,19600.0,24.9209,24.9398,24.8261,24.8546,19600.0
2009-11-13 10:00:00,26.24,26.34,26.24,26.33,28600.0,24.864,24.9588,24.864,24.9493,28600.0
2009-11-13 10:05:00,26.33,26.38,26.3,26.35,29400.0,24.9493,24.9967,24.9209,24.9683,29400.0
2009-11-13 10:10:00,26.35,26.36,26.31,26.33,8200.0,24.9683,24.9778,24.9304,24.9493,8200.0
2009-11-13 10:15:00,26.33,26.35,26.32,26.35,9600.0,24.9493,24.9683,24.9398,24.9683,9600.0
2009-11-13 10:20:00,26.35,26.39,26.34,26.34,41600.0,24.9683,25.0062,24.9588,24.9588,41600.0
2009-11-13 10:25:00,26.34,26.34,26.33,26.33,4200.0,24.9588,24.9588,24.9493,24.9493,4200.0
2009-11-13 10:30:00,26.32,26.35,26.32,26.34,20800.0,24.9398,24.9683,24.9398,24.9588,20800.0
2009-11-13 10:35:00,26.34,26.34,26.29,26.31,28600.0,24.9588,24.9588,24.9114,24.9304,28600.0
2009-11-13 10:40:00,26.32,26.39,26.32,26.39,11600.0,24.9398,25.0062,24.9398,25.0062,11600.0
2009-11-13 10:45:00,26.42,26.43,26.42,26.43,4800.0,25.0346,25.0441,25.0346,25.0441,4800.0
2009-11-13 10:50:00,26.43,26.51,26.43,26.5,13800.0,25.0441,25.1199,25.0441,25.1104,13800.0
2009-11-13 10:55:00,26.49,26.51,26.49,26.49,7600.0,25.1009,25.1199,25.1009,25.1009,7600.0
2009-11-13 11:00:00,26.49,26.51,26.48,26.51,15200.0,25.1009,25.1199,25.0915,25.1199,15200.0
2009-11-13 11:05:00,26.51,26.54,26.51,26.53,13600.0,25.1199,25.1483,25.1199,25.1388,13600.0
2009-11-13 11:10:00,26.54,26.54,26.48,26.5,10000.0,25.1483,25.1483,25.0915,25.1104,10000.0
2009-11-13 11:15:00,26.49,26.5,26.49,26.5,17000.0,25.1009,25.1104,25.1009,25.1104,17000.0
2009-11-13 11:20:00,26.5,26.5,26.48,26.49,19000.0,25.1104,25.1104,25.0915,25.1009,19000.0
2009-11-13 11:25:00,26.47,26.5,26.47,26.49,10200.0,25.082,25.1104,25.082,25.1009,10200.0
2009-11-13 11:30:00,26.49,26.5,26.47,26.5,6600.0,25.1009,25.1104,25.082,25.1104,6600.0
2009-11-13 11:35:00,26.5,26.53,26.5,26.5,27800.0,25.1104,25.1388,25.1104,25.1104,27800.0
2009-11-13 11:40:00,26.5,26.5,26.47,26.47,8800.0,25.1104,25.1104,25.082,25.082,8800.0
2009-11-13 11:45:00,26.45,26.49,26.45,26.49,1400.0,25.063,25.1009,25.063,25.1009,1400.0
2009-11-13 11:50:00,26.49,26.49,26.48,26.49,3200.0,25.1009,25.1009,25.0915,25.1009,3200.0
2009-11-13 11:55:00,26.49,26.5,26.48,26.48,1000.0,25.1009,25.1104,25.0915,25.0915,1000.0
2009-11-13 12:00:00,26.49,26.5,26.48,26.5,7600.0,25.1009,25.1104,25.0915,25.1104,7600.0
2009-11-13 12:05:00,26.5,26.5,26.48,26.49,4800.0,25.1104,25.1104,25.0915,25.1009,4800.0
2009-11-13 12:10:00,26.5,26.5,26.48,26.48,15000.0,25.1104,25.1104,25.0915,25.0915,15000.0
2009-11-13 12:15:00,26.49,26.5,26.47,26.5,6200.0,25.1009,25.1104,25.082,25.1104,6200.0
2009-11-13 12:20:00,26.5,26.51,26.5,26.5,13800.0,25.1104,25.1199,25.1104,25.1104,13800.0
2009-11-13 12:25:00,26.5,26.52,26.5,26.5,5600.0,25.1104,25.1294,25.1104,25.1104,5600.0
2009-11-13 12:30:00,26.49,26.52,26.48,26.5,10600.0,25.1009,25.1294,25.0915,25.1104,10600.0
2009-11-13 12:35:00,26.49,26.5,26.48,26.49,5600.0,25.1009,25.1104,25.0915,25.1009,5600.0
2009-11-13 12:40:00,26.5,26.5,26.46,26.46,6200.0,25.1104,25.1104,25.0725,25.0725,6200.0
2009-11-13 12:45:00,26.46,26.48,26.46,26.48,6200.0,25.0725,25.0915,25.0725,25.0915,6200.0
2009-11-13 12:50:00,26.49,26.5,26.49,26.49,4600.0,25.1009,25.1104,25.1009,25.1009,4600.0
2009-11-13 12:55:00,26.49,26.5,26.48,26.49,9800.0,25.1009,25.1104,25.0915,25.1009,9800.0
2009-11-13 13:00:00,26.48,26.51,26.47,26.5,3600.0,25.0915,25.1199,25.082,25.1104,3600.0
2009-11-13 13:05:00,26.5,26.5,26.47,26.5,11600.0,25.1104,25.1104,25.082,25.1104,11600.0
2009-11-13 13:10:00,26.5,26.5,26.49,26.49,8000.0,25.1104,25.1104,25.1009,25.1009,8000.0
2009-11-13 13:15:00,26.49,26.5,26.49,26.5,8800.0,25.1009,25.1104,25.1009,25.1104,8800.0
2009-11-13 13:20:00,26.5,26.5,26.5,26.5,7600.0,25.1104,25.1104,25.1104,25.1104,7600.0
2009-11-13 13:25:00,26.5,26.5,26.5,26.5,2400.0,25.1104,25.1104,25.1104,25.1104,2400.0
2009-11-13 13:30:00,26.5,26.5,26.46,26.5,12400.0,25.1104,25.1104,25.0725,25.1104,12400.0
2009-11-13 13:35:00,26.5,26.51,26.49,26.49,7800.0,25.1104,25.1199,25.1009,25.1009,7800.0
2009-11-13 13:40:00,26.48,26.5,26.48,26.5,2400.0,25.0915,25.1104,25.0915,25.1104,2400.0
2009-11-13 13:45:00,26.5,26.5,26.48,26.49,6000.0,25.1104,25.1104,25.0915,25.1009,6000.0
2009-11-13 13:50:00,26.48,26.48,26.47,26.47,1400.0,25.0915,25.0915,25.082,25.082,1400.0
2009-11-13 13:55:00,26.48,26.5,26.47,26.48,7800.0,25.0915,25.1104,25.082,25.0915,7800.0
2009-11-13 14:00:00,26.5,26.51,26.49,26.5,6600.0,25.1104,25.1199,25.1009,25.1104,6600.0
2009-11-13 14:05:00,26.5,26.5,26.48,26.5,7200.0,25.1104,25.1104,25.0915,25.1104,7200.0
2009-11-13 14:10:00,26.5,26.52,26.5,26.5,9400.0,25.1104,25.1294,25.1104,25.1104,9400.0
2009-11-13 14:15:00,26.51,26.51,26.49,26.49,9000.0,25.1199,25.1199,25.1009,25.1009,9000.0
2009-11-13 14:20:00,26.49,26.49,26.47,26.49,6600.0,25.1009,25.1009,25.082,25.1009,6600.0
2009-11-13 14:25:00,26.49,26.5,26.48,26.5,8000.0,25.1009,25.1104,25.0915,25.1104,8000.0
2009-11-13 14:30:00,26.49,26.49,26.41,26.42,9200.0,25.1009,25.1009,25.0251,25.0346,9200.0
2009-11-13 14:35:00,26.41,26.45,26.41,26.41,15800.0,25.0251,25.063,25.0251,25.0251,15800.0
2009-11-13 14:40:00,26.42,26.47,26.41,26.42,8800.0,25.0346,25.082,25.0251,25.0346,8800.0
2009-11-13 14:45:00,26.4,26.45,26.4,26.45,9000.0,25.0157,25.063,25.0157,25.063,9000.0
2009-11-13 14:50:00,26.43,26.45,26.42,26.43,12000.0,25.0441,25.063,25.0346,25.0441,12000.0
2009-11-13 14:55:00,26.43,26.45,26.41,26.42,9000.0,25.0441,25.063,25.0251,25.0346,9000.0
2009-11-13 15:00:00,26.42,26.45,26.39,26.44,8800.0,25.0346,25.063,25.0062,25.0536,8800.0
2009-11-13 15:05:00,26.43,26.48,26.43,26.48,15600.0,25.0441,25.0915,25.0441,25.0915,15600.0
2009-11-13 15:10:00,26.48,26.49,26.44,26.47,12800.0,25.0915,25.1009,25.0536,25.082,12800.0
2009-11-13 15:15:00,26.45,26.48,26.42,26.47,7000.0,25.063,25.0915,25.0346,25.082,7000.0
2009-11-13 15:20:00,26.46,26.47,26.43,26.43,18000.0,25.0725,25.082,25.0441,25.0441,18000.0
2009-11-13 15:25:00,26.43,26.47,26.43,26.45,15400.0,25.0441,25.082,25.0441,25.063,15400.0
2009-11-13 15:30:00,26.46,26.49,26.44,26.49,20200.0,25.0725,25.1009,25.0536,25.1009,20200.0
2009-11-13 15:35:00,26.49,26.49,26.43,26.43,26200.0,25.1009,25.1009,25.0441,25.0441,26200.0
2009-11-13 15:40:00,26.43,26.52,26.43,26.52,11600.0,25.0441,25.1294,25.0441,25.1294,11600.0
2009-11-13 15:45:00,26.52,26.53,26.49,26.52,22200.0,25.1294,25.1388,25.1009,25.1294,22200.0
2009-11-13 15:50:00,26.52,26.53,26.47,26.51,17800.0,25.1294,25.1388,25.082,25.1199,17800.0
2009-11-13 15:55:00,26.51,26.56,26.5,26.55,116000.0,25.1199,25.1673,25.1104,25.1578,116000.0
2009-11-16 09:30:00,26.56,26.87,26.56,26.82,16400.0,25.1673,25.461,25.1673,25.4136,16400.0
2009-11-16 09:35:00,26.82,26.82,26.72,26.75,10000.0,25.4136,25.4136,25.3189,25.3473,10000.0
2009-11-16 09:40:00,26.74,26.86,26.74,26.84,14000.0,25.3378,25.4515,25.3378,25.4326,14000.0
2009-11-16 09:45:00,26.84,26.9,26.84,26.9,6800.0,25.4326,25.4894,25.4326,25.4894,6800.0
2009-11-16 09:50:00,26.9,26.9,26.82,26.86,12200.0,25.4894,25.4894,25.4136,25.4515,12200.0
2009-11-16 09:55:00,26.85,26.85,26.75,26.75,17800.0,25.4421,25.4421,25.3473,25.3473,17800.0
2009-11-16 10:00:00,26.76,26.81,26.74,26.81,9400.0,25.3568,25.4042,25.3378,25.4042,9400.0
2009-11-16 10:05:00,26.81,26.87,26.8,26.86,19000.0,25.4042,25.461,25.3947,25.4515,19000.0
2009-11-16 10:10:00,26.86,26.87,26.84,26.86,15200.0,25.4515,25.461,25.4326,25.4515,15200.0
2009-11-16 10:15:00,26.86,26.88,26.84,26.87,8000.0,25.4515,25.4705,25.4326,25.461,8000.0
2009-11-16 10:20:00,26.86,26.86,26.84,26.84,5400.0,25.4515,25.4515,25.4326,25.4326,5400.0
2009-11-16 10:25:00,26.84,26.87,26.83,26.85,8000.0,25.4326,25.461,25.4231,25.4421,8000.0
2009-11-16 10:30:00,26.85,26.86,26.84,26.85,7000.0,25.4421,25.4515,25.4326,25.4421,7000.0
2009-11-16 10:35:00,26.86,26.87,26.85,26.86,7000.0,25.4515,25.461,25.4421,25.4515,7000.0
2009-11-16 10:40:00,26.86,26.88,26.85,26.85,11000.0,25.4515,25.4705,25.4421,25.4421,11000.0
2009-11-16 10:45:00,26.86,26.86,26.85,26.85,6200.0,25.4515,25.4515,25.4421,25.4421,6200.0
2009-11-16 10:50:00,26.86,26.88,26.84,26.84,13800.0,25.4515,25.4705,25.4326,25.4326,13800.0
2009-11-16 10:55:00,26.84,26.85,26.79,26.81,35200.0,25.4326,25.4421,25.3852,25.4042,35200.0
2009-11-16 11:00:00,26.81,26.82,26.75,26.77,42800.0,25.4042,25.4136,25.3473,25.3663,42800.0
2009-11-16 11:05:00,26.77,26.77,26.75,26.75,16600.0,25.3663,25.3663,25.3473,25.3473,16600.0
2009-11-16 11:10:00,26.75,26.78,26.75,26.75,12600.0,25.3473,25.3757,25.3473,25.3473,12600.0
2009-11-16 11:15:00,26.75,26.77,26.74,26.75,12200.0,25.3473,25.3663,25.3378,25.3473,12200.0
2009-11-16 11:20:00,26.75,26.76,26.75,26.75,8200.0,25.3473,25.3568,25.3473,25.3473,8200.0
2009-11-16 11:25:00,26.76,26.78,26.75,26.75,9400.0,25.3568,25.3757,25.3473,25.3473,9400.0
2009-11-16 11:30:00,26.77,26.82,26.77,26.79,14400.0,25.3663,25.4136,25.3663,25.3852,14400.0
2009-11-16 11:35:00,26.8,26.84,26.8,26.84,4800.0,25.3947,25.4326,25.3947,25.4326,4800.0
2009-11-16 11:40:00,26.84,26.84,26.8,26.81,11200.0,25.4326,25.4326,25.3947,25.4042,11200.0
2009-11-16 11:45:00,26.81,26.83,26.8,26.83,13200.0,25.4042,25.4231,25.3947,25.4231,13200.0
2009-11-16 11:50:00,26.85,26.86,26.84,26.85,6000.0,25.4421,25.4515,25.4326,25.4421,6000.0
2009-11-16 11:55:00,26.82,26.84,26.73,26.83,21000.0,25.4136,25.4326,25.3283,25.4231,21000.0
2009-11-16 12:00:00,26.82,26.88,26.82,26.88,7600.0,25.4136,25.4705,25.4136,25.4705,7600.0
2009-11-16 12:05:00,26.88,26.88,26.84,26.85,8400.0,25.4705,25.4705,25.4326,25.4421,8400.0
2009-11-16 12:10:00,26.84,26.87,26.84,26.86,5600.0,25.4326,25.461,25.4326,25.4515,5600.0
2009-11-16 12:15:00,26.85,26.85,26.77,26.82,11400.0,25.4421,25.4421,25.3663,25.4136,11400.0
2009-11-16 12:20:00,26.83,26.86,26.81,26.82,6800.0,25.4231,25.4515,25.4042,25.4136,6800.0
2009-11-16 12:25:00,26.84,26.86,26.81,26.86,6400.0,25.4326,25.4515,25.4042,25.4515,6400.0
2009-11-16 12:30:00,26.85,26.85,26.83,26.84,24200.0,25.4421,25.4421,25.4231,25.4326,24200.0
2009-11-16 12:35:00,26.85,26.86,26.84,26.85,9400.0,25.4421,25.4515,25.4326,25.4421,9400.0
2009-11-16 12:40:00,26.85,26.89,26.84,26.89,4400.0,25.4421,25.48,25.4326,25.48,4400.0
2009-11-16 12:45:00,26.89,26.92,26.89,26.92,6600.0,25.48,25.5084,25.48,25.5084,6600.0
2009-11-16 12:50:00,26.93,26.93,26.9,26.9,5400.0,25.5179,25.5179,25.4894,25.4894,5400.0
2009-11-16 12:55:00,26.9,26.93,26.9,26.93,4600.0,25.4894,25.5179,25.4894,25.5179,4600.0
2009-11-16 13:00:00,26.93,26.97,26.93,26.93,5600.0,25.5179,25.5558,25.5179,25.5179,5600.0
2009-11-16 13:05:00,26.92,26.93,26.91,26.92,2200.0,25.5084,25.5179,25.4989,25.5084,2200.0
2009-11-16 13:10:00,26.91,26.93,26.9,26.9,4800.0,25.4989,25.5179,25.4894,25.4894,4800.0
2009-11-16 13:15:00,26.92,26.93,26.91,26.93,8200.0,25.5084,25.5179,25.4989,25.5179,8200.0
2009-11-16 13:20:00,26.9,26.91,26.9,26.91,1400.0,25.4894,25.4989,25.4894,25.4989,1400.0
2009-11-16 13:25:00,26.91,26.91,26.88,26.89,6200.0,25.4989,25.4989,25.4705,25.48,6200.0
2009-11-16 13:30:00,26.88,26.9,26.88,26.89,3800.0,25.4705,25.4894,25.4705,25.48,3800.0
2009-11-16 13:35:00,26.9,26.9,26.88,26.89,8000.0,25.4894,25.4894,25.4705,25.48,8000.0
2009-11-16 13:40:00,26.88,26.91,26.88,26.91,3000.0,25.4705,25.4989,25.4705,25.4989,3000.0
2009-11-16 13:45:00,26.92,26.92,26.91,26.92,5000.0,25.5084,25.5084,25.4989,25.5084,5000.0
2009-11-16 13:50:00,26.91,26.93,26.9,26.93,13400.0,25.4989,25.5179,25.4894,25.5179,13400.0
2009-11-16 13:55:00,26.93,26.94,26.92,26.92,5000.0,25.5179,25.5273,25.5084,25.5084,5000.0
2009-11-16 14:00:00,26.91,26.98,26.9,26.95,9600.0,25.4989,25.5652,25.4894,25.5368,9600.0
2009-11-16 14:05:00,26.95,26.95,26.92,26.93,8200.0,25.5368,25.5368,25.5084,25.5179,8200.0
2009-11-16 14:10:00,26.92,26.93,26.92,26.93,2600.0,25.5084,25.5179,25.5084,25.5179,2600.0
2009-11-16 14:15:00,26.93,26.94,26.92,26.94,6000.0,25.5179,25.5273,25.5084,25.5273,6000.0
2009-11-16 14:20:00,26.93,26.94,26.92,26.92,4000.0,25.5179,25.5273,25.5084,25.5084,4000.0
2009-11-16 14:25:00,26.92,26.93,26.92,26.93,3400.0,25.5084,25.5179,25.5084,25.5179,3400.0
2009-11-16 14:30:00,26.93,26.97,26.93,26.97,7800.0,25.5179,25.5558,25.5179,25.5558,7800.0
2009-11-16 14:35:00,26.97,26.99,26.97,26.99,6800.0,25.5558,25.5747,25.5558,25.5747,6800.0
2009-11-16 14:40:00,26.99,26.99,26.94,26.94,5400.0,25.5747,25.5747,25.5273,25.5273,5400.0
2009-11-16 14:45:00,26.95,26.97,26.93,26.93,8000.0,25.5368,25.5558,25.5179,25.5179,8000.0
2009-11-16 14:50:00,26.92,26.92,26.89,26.9,6200.0,25.5084,25.5084,25.48,25.4894,6200.0
2009-11-16 14:55:00,26.9,26.91,26.87,26.91,12800.0,25.4894,25.4989,25.461,25.4989,12800.0
2009-11-16 15:00:00,26.91,26.92,26.85,26.87,11600.0,25.4989,25.5084,25.4421,25.461,11600.0
2009-11-16 15:05:00,26.85,26.89,26.85,26.86,16200.0,25.4421,25.48,25.4421,25.4515,16200.0
2009-11-16 15:10:00,26.87,26.87,26.83,26.85,13600.0,25.461,25.461,25.4231,25.4421,13600.0
2009-11-16 15:15:00,26.84,26.86,26.75,26.75,14600.0,25.4326,25.4515,25.3473,25.3473,14600.0
2009-11-16 15:20:00,26.77,26.83,26.76,26.81,17000.0,25.3663,25.4231,25.3568,25.4042,17000.0
2009-11-16 15:25:00,26.81,26.83,26.79,26.79,9200.0,25.4042,25.4231,25.3852,25.3852,9200.0
2009-11-16 15:30:00,26.79,26.84,26.78,26.8,16800.0,25.3852,25.4326,25.3757,25.3947,16800.0
2009-11-16 15:35:00,26.8,26.94,26.8,26.94,18800.0,25.3947,25.5273,25.3947,25.5273,18800.0
2009-11-16 15:40:00,26.93,26.94,26.84,26.86,30200.0,25.5179,25.5273,25.4326,25.4515,30200.0
2009-11-16 15:45:00,26.86,26.92,26.86,26.89,23600.0,25.4515,25.5084,25.4515,25.48,23600.0
2009-11-16 15:50:00,26.89,26.96,26.89,26.95,30400.0,25.48,25.5463,25.48,25.5368,30400.0
2009-11-16 15:55:00,26.95,26.95,26.89,26.89,54000.0,25.5368,25.5368,25.48,25.48,54000.0
2009-11-17 09:30:00,26.93,26.98,26.8,26.8,6600.0,25.5179,25.5652,25.3947,25.3947,6600.0
2009-11-17 09:35:00,26.85,26.86,26.82,26.82,6000.0,25.4421,25.4515,25.4136,25.4136,6000.0
2009-11-17 09:40:00,26.85,26.85,26.82,26.82,8800.0,25.4421,25.4421,25.4136,25.4136,8800.0
2009-11-17 09:45:00,26.84,26.87,26.84,26.86,18000.0,25.4326,25.461,25.4326,25.4515,18000.0
2009-11-17 09:50:00,26.86,26.9,26.85,26.86,14000.0,25.4515,25.4894,25.4421,25.4515,14000.0
2009-11-17 09:55:00,26.86,26.86,26.81,26.84,14400.0,25.4515,25.4515,25.4042,25.4326,14400.0
2009-11-17 10:00:00,26.85,26.93,26.85,26.93,16000.0,25.4421,25.5179,25.4421,25.5179,16000.0
2009-11-17 10:05:00,26.93,26.99,26.93,26.93,24800.0,25.5179,25.5747,25.5179,25.5179,24800.0
2009-11-17 10:10:00,26.93,26.97,26.88,26.94,11000.0,25.5179,25.5558,25.4705,25.5273,11000.0
2009-11-17 10:15:00,26.96,27.0,26.96,26.98,6200.0,25.5463,25.5842,25.5463,25.5652,6200.0
2009-11-17 10:20:00,26.99,27.03,26.99,27.03,2600.0,25.5747,25.6126,25.5747,25.6126,2600.0
2009-11-17 10:25:00,27.01,27.02,26.98,26.98,8200.0,25.5937,25.6031,25.5652,25.5652,8200.0
2009-11-17 10:30:00,26.98,26.98,26.88,26.88,7000.0,25.5652,25.5652,25.4705,25.4705,7000.0
2009-11-17 10:35:00,26.88,26.9,26.88,26.9,3400.0,25.4705,25.4894,25.4705,25.4894,3400.0
2009-11-17 10:40:00,26.89,26.91,26.88,26.88,2400.0,25.48,25.4989,25.4705,25.4705,2400.0
2009-11-17 10:45:00,26.9,26.93,26.86,26.87,11200.0,25.4894,25.5179,25.4515,25.461,11200.0
2009-11-17 10:50:00,26.85,26.88,26.84,26.88,8800.0,25.4421,25.4705,25.4326,25.4705,8800.0
2009-11-17 10:55:00,26.86,26.9,26.85,26.88,49200.0,25.4515,25.4894,25.4421,25.4705,49200.0
2009-11-17 11:00:00,26.88,26.88,26.86,26.86,6800.0,25.4705,25.4705,25.4515,25.4515,6800.0
2009-11-17 11:05:00,26.87,26.91,26.85,26.86,39000.0,25.461,25.4989,25.4421,25.4515,39000.0
2009-11-17 11:10:00,26.87,26.89,26.85,26.85,11400.0,25.461,25.48,25.4421,25.4421,11400.0
2009-11-17 11:15:00,26.85,26.85,26.83,26.83,10400.0,25.4421,25.4421,25.4231,25.4231,10400.0
2009-11-17 11:20:00,26.81,26.83,26.81,26.82,10800.0,25.4042,25.4231,25.4042,25.4136,10800.0
2009-11-17 11:25:00,26.82,26.86,26.82,26.85,9400.0,25.4136,25.4515,25.4136,25.4421,9400.0
2009-11-17 11:30:00,26.85,26.86,26.81,26.85,18800.0,25.4421,25.4515,25.4042,25.4421,18800.0
2009-11-17 11:35:00,26.85,26.86,26.85,26.85,11600.0,25.4421,25.4515,25.4421,25.4421,11600.0
2009-11-17 11:40:00,26.86,26.9,26.86,26.88,16400.0,25.4515,25.4894,25.4515,25.4705,16400.0
2009-11-17 11:45:00,26.89,26.92,26.88,26.9,9800.0,25.48,25.5084,25.4705,25.4894,9800.0
2009-11-17 11:50:00,26.91,26.95,26.91,26.95,10800.0,25.4989,25.5368,25.4989,25.5368,10800.0
2009-11-17 11:55:00,26.93,26.96,26.93,26.96,3200.0,25.5179,25.5463,25.5179,25.5463,3200.0
2009-11-17 12:00:00,26.96,26.96,26.95,26.96,5000.0,25.5463,25.5463,25.5368,25.5463,5000.0
2009-11-17 12:05:00,26.95,26.96,26.9,26.95,24200.0,25.5368,25.5463,25.4894,25.5368,24200.0
2009-11-17 12:10:00,26.94,26.95,26.92,26.93,21000.0,25.5273,25.5368,25.5084,25.5179,21000.0
2009-11-17 12:15:00,26.93,26.93,26.92,26.93,6200.0,25.5179,25.5179,25.5084,25.5179,6200.0
2009-11-17 12:20:00,26.92,26.93,26.91,26.93,8800.0,25.5084,25.5179,25.4989,25.5179,8800.0
2009-11-17 12:25:00,26.93,26.94,26.92,26.93,7600.0,25.5179,25.5273,25.5084,25.5179,7600.0
2009-11-17 12:30:00,26.94,26.97,26.93,26.97,16600.0,25.5273,25.5558,25.5179,25.5558,16600.0
2009-11-17 12:35:00,26.96,26.97,26.9,26.92,36800.0,25.5463,25.5558,25.4894,25.5084,36800.0
2009-11-17 12:40:00,26.91,26.91,26.89,26.91,19400.0,25.4989,25.4989,25.48,25.4989,19400.0
2009-11-17 12:45:00,26.91,26.91,26.87,26.89,8800.0,25.4989,25.4989,25.461,25.48,8800.0
2009-11-17 12:50:00,26.89,26.9,26.86,26.9,10400.0,25.48,25.4894,25.4515,25.4894,10400.0
2009-11-17 12:55:00,26.89,26.89,26.88,26.89,5200.0,25.48,25.48,25.4705,25.48,5200.0
2009-11-17 13:00:00,26.89,26.91,26.86,26.87,17800.0,25.48,25.4989,25.4515,25.461,17800.0
2009-11-17 13:05:00,26.87,26.89,26.86,26.89,6400.0,25.461,25.48,25.4515,25.48,6400.0
2009-11-17 13:10:00,26.88,26.89,26.86,26.87,25600.0,25.4705,25.48,25.4515,25.461,25600.0
2009-11-17 13:15:00,26.88,26.91,26.88,26.9,2000.0,25.4705,25.4989,25.4705,25.4894,2000.0
2009-11-17 13:20:00,26.9,26.91,26.88,26.89,4200.0,25.4894,25.4989,25.4705,25.48,4200.0
2009-11-17 13:25:00,26.88,26.88,26.84,26.85,6600.0,25.4705,25.4705,25.4326,25.4421,6600.0
2009-11-17 13:30:00,26.86,26.86,26.85,26.86,4000.0,25.4515,25.4515,25.4421,25.4515,4000.0
2009-11-17 13:35:00,26.88,26.88,26.85,26.86,7200.0,25.4705,25.4705,25.4421,25.4515,7200.0
2009-11-17 13:40:00,26.86,26.91,26.86,26.9,17400.0,25.4515,25.4989,25.4515,25.4894,17400.0
2009-11-17 13:45:00,26.9,26.9,26.86,26.9,10000.0,25.4894,25.4894,25.4515,25.4894,10000.0
2009-11-17 13:50:00,26.9,26.91,26.88,26.88,21000.0,25.4894,25.4989,25.4705,25.4705,21000.0
2009-11-17 13:55:00,26.87,26.89,26.87,26.89,10800.0,25.461,25.48,25.461,25.48,10800.0
2009-11-17 14:00:00,26.89,26.89,26.86,26.88,6800.0,25.48,25.48,25.4515,25.4705,6800.0
2009-11-17 14:05:00,26.88,26.89,26.87,26.89,8000.0,25.4705,25.48,25.461,25.48,8000.0
2009-11-17 14:10:00,26.89,26.89,26.86,26.89,10400.0,25.48,25.48,25.4515,25.48,10400.0
2009-11-17 14:15:00,26.88,26.89,26.86,26.88,10400.0,25.4705,25.48,25.4515,25.4705,10400.0
2009-11-17 14:20:00,26.89,26.89,26.87,26.88,2600.0,25.48,25.48,25.461,25.4705,2600.0
2009-11-17 14:25:00,26.88,26.89,26.86,26.89,10000.0,25.4705,25.48,25.4515,25.48,10000.0
2009-11-17 14:30:00,26.89,26.89,26.86,26.87,10600.0,25.48,25.48,25.4515,25.461,10600.0
2009-11-17 14:35:00,26.89,26.89,26.86,26.87,7000.0,25.48,25.48,25.4515,25.461,7000.0
2009-11-17 14:40:00,26.88,26.88,26.88,26.88,5800.0,25.4705,25.4705,25.4705,25.4705,5800.0
2009-11-17 14:45:00,26.88,26.88,26.85,26.85,10400.0,25.4705,25.4705,25.4421,25.4421,10400.0
2009-11-17 14:50:00,26.86,26.86,26.83,26.86,5600.0,25.4515,25.4515,25.4231,25.4515,5600.0
2009-11-17 14:55:00,26.86,26.86,26.84,26.86,8800.0,25.4515,25.4515,25.4326,25.4515,8800.0
2009-11-17 15:00:00,26.87,26.87,26.85,26.87,8800.0,25.461,25.461,25.4421,25.461,8800.0
2009-11-17 15:05:00,26.86,26.89,26.85,26.85,14400.0,25.4515,25.48,25.4421,25.4421,14400.0
2009-11-17 15:10:00,26.85,26.89,26.85,26.89,3600.0,25.4421,25.48,25.4421,25.48,3600.0
2009-11-17 15:15:00,26.89,26.89,26.88,26.88,6400.0,25.48,25.48,25.4705,25.4705,6400.0
2009-11-17 15:20:00,26.88,26.89,26.87,26.89,12800.0,25.4705,25.48,25.461,25.48,12800.0
2009-11-17 15:25:00,26.89,26.9,26.88,26.9,4800.0,25.48,25.4894,25.4705,25.4894,4800.0
2009-11-17 15:30:00,26.9,26.91,26.86,26.9,35800.0,25.4894,25.4989,25.4515,25.4894,35800.0
2009-11-17 15:35:00,26.9,26.91,26.89,26.9,12200.0,25.4894,25.4989,25.48,25.4894,12200.0
2009-11-17 15:40:00,26.9,26.91,26.89,26.9,13600.0,25.4894,25.4989,25.48,25.4894,13600.0
2009-11-17 15:45:00,26.91,26.91,26.89,26.89,27600.0,25.4989,25.4989,25.48,25.48,27600.0
2009-11-17 15:50:00,26.9,26.91,26.86,26.87,30400.0,25.4894,25.4989,25.4515,25.461,30400.0
2009-11-17 15:55:00,26.87,26.9,26.86,26.9,47000.0,25.461,25.4894,25.4515,25.4894,47000.0
2009-11-18 09:30:00,26.88,26.93,26.68,26.68,17400.0,25.4705,25.5179,25.281,25.281,17400.0
2009-11-18 09:35:00,26.68,26.8,26.68,26.8,5400.0,25.281,25.3947,25.281,25.3947,5400.0
2009-11-18 09:40:00,26.79,26.8,26.65,26.75,23200.0,25.3852,25.3947,25.2525,25.3473,23200.0
2009-11-18 09:45:00,26.75,26.76,26.65,26.65,17600.0,25.3473,25.3568,25.2525,25.2525,17600.0
2009-11-18 09:50:00,26.63,26.63,26.48,26.5,48800.0,25.2336,25.2336,25.0915,25.1104,48800.0
2009-11-18 09:55:00,26.5,26.5,26.43,26.48,14600.0,25.1104,25.1104,25.0441,25.0915,14600.0
2009-11-18 10:00:00,26.48,26.51,26.47,26.47,16600.0,25.0915,25.1199,25.082,25.082,16600.0
2009-11-18 10:05:00,26.48,26.51,26.46,26.48,8600.0,25.0915,25.1199,25.0725,25.0915,8600.0
2009-11-18 10:10:00,26.45,26.46,26.38,26.43,17400.0,25.063,25.0725,24.9967,25.0441,17400.0
2009-11-18 10:15:00,26.43,26.46,26.4,26.43,16200.0,25.0441,25.0725,25.0157,25.0441,16200.0
2009-11-18 10:20:00,26.43,26.48,26.41,26.48,14800.0,25.0441,25.0915,25.0251,25.0915,14800.0
2009-11-18 10:25:00,26.49,26.51,26.48,26.5,11200.0,25.1009,25.1199,25.0915,25.1104,11200.0
2009-11-18 10:30:00,26.5,26.5,26.49,26.5,21600.0,25.1104,25.1104,25.1009,25.1104,21600.0
2009-11-18 10:35:00,26.5,26.53,26.5,26.5,40000.0,25.1104,25.1388,25.1104,25.1104,40000.0
2009-11-18 10:40:00,26.5,26.51,26.49,26.5,22200.0,25.1104,25.1199,25.1009,25.1104,22200.0
2009-11-18 10:45:00,26.5,26.52,26.48,26.48,21600.0,25.1104,25.1294,25.0915,25.0915,21600.0
2009-11-18 10:50:00,26.48,26.5,26.48,26.49,13600.0,25.0915,25.1104,25.0915,25.1009,13600.0
2009-11-18 10:55:00,26.49,26.5,26.49,26.5,11400.0,25.1009,25.1104,25.1009,25.1104,11400.0
2009-11-18 11:00:00,26.49,26.5,26.49,26.5,14600.0,25.1009,25.1104,25.1009,25.1104,14600.0
2009-11-18 11:05:00,26.5,26.5,26.44,26.45,31000.0,25.1104,25.1104,25.0536,25.063,31000.0
2009-11-18 11:10:00,26.45,26.47,26.39,26.39,31200.0,25.063,25.082,25.0062,25.0062,31200.0
2009-11-18 11:15:00,26.4,26.43,26.39,26.43,20600.0,25.0157,25.0441,25.0062,25.0441,20600.0
2009-11-18 11:20:00,26.41,26.43,26.39,26.43,14600.0,25.0251,25.0441,25.0062,25.0441,14600.0
2009-11-18 11:25:00,26.43,26.43,26.4,26.42,21600.0,25.0441,25.0441,25.0157,25.0346,21600.0
2009-11-18 11:30:00,26.43,26.43,26.41,26.41,13600.0,25.0441,25.0441,25.0251,25.0251,13600.0
2009-11-18 11:35:00,26.41,26.43,26.41,26.41,13400.0,25.0251,25.0441,25.0251,25.0251,13400.0
2009-11-18 11:40:00,26.41,26.41,26.38,26.38,21200.0,25.0251,25.0251,24.9967,24.9967,21200.0
2009-11-18 11:45:00,26.38,26.39,26.34,26.35,26000.0,24.9967,25.0062,24.9588,24.9683,26000.0
2009-11-18 11:50:00,26.35,26.35,26.31,26.32,27200.0,24.9683,24.9683,24.9304,24.9398,27200.0
2009-11-18 11:55:00,26.32,26.33,26.31,26.33,19200.0,24.9398,24.9493,24.9304,24.9493,19200.0
2009-11-18 12:00:00,26.33,26.33,26.27,26.31,39200.0,24.9493,24.9493,24.8925,24.9304,39200.0
2009-11-18 12:05:00,26.31,26.35,26.31,26.33,13000.0,24.9304,24.9683,24.9304,24.9493,13000.0
2009-11-18 12:10:00,26.33,26.36,26.31,26.31,26400.0,24.9493,24.9778,24.9304,24.9304,26400.0
2009-11-18 12:15:00,26.31,26.32,26.25,26.25,109000.0,24.9304,24.9398,24.8735,24.8735,109000.0
2009-11-18 12:20:00,26.25,26.27,26.23,26.24,39200.0,24.8735,24.8925,24.8546,24.864,39200.0
2009-11-18 12:25:00,26.25,26.25,26.23,26.25,19000.0,24.8735,24.8735,24.8546,24.8735,19000.0
2009-11-18 12:30:00,26.24,26.24,26.23,26.24,21800.0,24.864,24.864,24.8546,24.864,21800.0
2009-11-18 12:35:00,26.23,26.25,26.23,26.25,24000.0,24.8546,24.8735,24.8546,24.8735,24000.0
2009-11-18 12:40:00,26.25,26.27,26.25,26.25,29600.0,24.8735,24.8925,24.8735,24.8735,29600.0
2009-11-18 12:45:00,26.25,26.25,26.23,26.25,39400.0,24.8735,24.8735,24.8546,24.8735,39400.0
2009-11-18 12:50:00,26.25,26.26,26.24,26.25,15400.0,24.8735,24.883,24.864,24.8735,15400.0
2009-11-18 12:55:00,26.25,26.25,26.21,26.21,68200.0,24.8735,24.8735,24.8356,24.8356,68200.0
2009-11-18 13:00:00,26.21,26.22,26.18,26.21,25800.0,24.8356,24.8451,24.8072,24.8356,25800.0
2009-11-18 13:05:00,26.21,26.21,26.17,26.17,29400.0,24.8356,24.8356,24.7977,24.7977,29400.0
2009-11-18 13:10:00,26.16,26.16,26.13,26.13,34400.0,24.7882,24.7882,24.7598,24.7598,34400.0
2009-11-18 13:15:00,26.13,26.13,26.08,26.08,26200.0,24.7598,24.7598,24.7124,24.7124,26200.0
2009-11-18 13:20:00,26.08,26.12,26.08,26.12,17400.0,24.7124,24.7503,24.7124,24.7503,17400.0
2009-11-18 13:25:00,26.11,26.12,26.08,26.09,20800.0,24.7409,24.7503,24.7124,24.7219,20800.0
2009-11-18 13:30:00,26.09,26.1,26.06,26.07,29000.0,24.7219,24.7314,24.6935,24.703,29000.0
2009-11-18 13:35:00,26.07,26.07,26.03,26.07,17400.0,24.703,24.703,24.6651,24.703,17400.0
2009-11-18 13:40:00,26.07,26.11,26.05,26.05,28600.0,24.703,24.7409,24.684,24.684,28600.0
2009-11-18 13:45:00,26.04,26.05,25.98,26.0,30800.0,24.6745,24.684,24.6177,24.6366,30800.0
2009-11-18 13:50:00,26.0,26.0,25.99,25.99,16600.0,24.6366,24.6366,24.6272,24.6272,16600.0
2009-11-18 13:55:00,25.99,26.0,25.97,25.98,82200.0,24.6272,24.6366,24.6082,24.6177,82200.0
2009-11-18 14:00:00,25.98,25.99,25.96,25.98,25800.0,24.6177,24.6272,24.5987,24.6177,25800.0
2009-11-18 14:05:00,25.98,26.02,25.98,26.0,31200.0,24.6177,24.6556,24.6177,24.6366,31200.0
2009-11-18 14:10:00,26.01,26.01,25.99,26.0,17000.0,24.6461,24.6461,24.6272,24.6366,17000.0
2009-11-18 14:15:00,26.0,26.0,25.98,26.0,15400.0,24.6366,24.6366,24.6177,24.6366,15400.0
2009-11-18 14:20:00,26.0,26.02,26.0,26.02,28000.0,24.6366,24.6556,24.6366,24.6556,28000.0
2009-11-18 14:25:00,26.02,26.04,26.01,26.02,29600.0,24.6556,24.6745,24.6461,24.6556,29600.0
2009-11-18 14:30:00,26.01,26.04,26.01,26.03,38600.0,24.6461,24.6745,24.6461,24.6651,38600.0
2009-11-18 14:35:00,26.04,26.04,26.0,26.0,30200.0,24.6745,24.6745,24.6366,24.6366,30200.0
2009-11-18 14:40:00,26.01,26.02,26.0,26.0,25400.0,24.6461,24.6556,24.6366,24.6366,25400.0
2009-11-18 14:45:00,26.0,26.04,26.0,26.04,20600.0,24.6366,24.6745,24.6366,24.6745,20600.0
2009-11-18 14:50:00,26.05,26.08,26.04,26.06,29800.0,24.684,24.7124,24.6745,24.6935,29800.0
2009-11-18 14:55:00,26.05,26.05,26.02,26.03,27600.0,24.684,24.684,24.6556,24.6651,27600.0
2009-11-18 15:00:00,26.03,26.04,26.0,26.0,45200.0,24.6651,24.6745,24.6366,24.6366,45200.0
2009-11-18 15:05:00,26.0,26.0,26.0,26.0,31800.0,24.6366,24.6366,24.6366,24.6366,31800.0
2009-11-18 15:10:00,26.0,26.01,25.99,26.0,40200.0,24.6366,24.6461,24.6272,24.6366,40200.0
2009-11-18 15:15:00,26.0,26.01,25.99,26.0,23800.0,24.6366,24.6461,24.6272,24.6366,23800.0
2009-11-18 15:20:00,26.0,26.0,26.0,26.0,11000.0,24.6366,24.6366,24.6366,24.6366,11000.0
2009-11-18 15:25:00,26.0,26.0,26.0,26.0,20400.0,24.6366,24.6366,24.6366,24.6366,20400.0
2009-11-18 15:30:00,26.0,26.0,25.99,26.0,41600.0,24.6366,24.6366,24.6272,24.6366,41600.0
2009-11-18 15:35:00,26.0,26.0,25.99,26.0,44200.0,24.6366,24.6366,24.6272,24.6366,44200.0
2009-11-18 15:40:00,26.0,26.0,25.99,25.99,42800.0,24.6366,24.6366,24.6272,24.6272,42800.0
2009-11-18 15:45:00,25.99,26.0,25.96,25.98,70400.0,24.6272,24.6366,24.5987,24.6177,70400.0
2009-11-18 15:50:00,25.98,25.99,25.95,25.96,59400.0,24.6177,24.6272,24.5892,24.5987,59400.0
2009-11-18 15:55:00,25.96,25.99,25.94,25.95,121800.0,24.5987,24.6272,24.5798,24.5892,121800.0
2009-11-19 09:30:00,25.75,25.8,25.63,25.69,33800.0,24.3997,24.4471,24.286,24.3429,33800.0
2009-11-19 09:35:00,25.71,25.73,25.52,25.61,16400.0,24.3618,24.3808,24.1818,24.2671,16400.0
2009-11-19 09:40:00,25.61,25.67,25.47,25.5,22400.0,24.2671,24.3239,24.1344,24.1628,22400.0
2009-11-19 09:45:00,25.49,25.52,25.42,25.5,18600.0,24.1534,24.1818,24.087,24.1628,18600.0
2009-11-19 09:50:00,25.5,25.51,25.31,25.35,38600.0,24.1628,24.1723,23.9828,24.0207,38600.0
2009-11-19 09:55:00,25.36,25.43,25.21,25.25,85800.0,24.0302,24.0965,23.8881,23.926,85800.0
2009-11-19 10:00:00,25.23,25.29,25.19,25.25,47200.0,23.907,23.9639,23.8691,23.926,47200.0
2009-11-19 10:05:00,25.25,25.28,25.18,25.25,93800.0,23.926,23.9544,23.8596,23.926,93800.0
2009-11-19 10:10:00,25.25,25.29,25.22,25.23,43800.0,23.926,23.9639,23.8975,23.907,43800.0
2009-11-19 10:15:00,25.24,25.24,25.18,25.21,27000.0,23.9165,23.9165,23.8596,23.8881,27000.0
2009-11-19 10:20:00,25.21,25.33,25.21,25.27,67400.0,23.8881,24.0018,23.8881,23.9449,67400.0
2009-11-19 10:25:00,25.27,25.32,25.25,25.32,22400.0,23.9449,23.9923,23.926,23.9923,22400.0
2009-11-19 10:30:00,25.31,25.34,25.28,25.28,31400.0,23.9828,24.0112,23.9544,23.9544,31400.0
2009-11-19 10:35:00,25.3,25.31,25.23,25.24,48000.0,23.9733,23.9828,23.907,23.9165,48000.0
2009-11-19 10:40:00,25.24,25.29,25.21,25.29,254600.0,23.9165,23.9639,23.8881,23.9639,254600.0
2009-11-19 10:45:00,25.28,25.34,25.23,25.24,39200.0,23.9544,24.0112,23.907,23.9165,39200.0
2009-11-19 10:50:00,25.24,25.25,25.2,25.24,50200.0,23.9165,23.926,23.8786,23.9165,50200.0
2009-11-19 10:55:00,25.24,25.25,25.22,25.24,44200.0,23.9165,23.926,23.8975,23.9165,44200.0
2009-11-19 11:00:00,25.25,25.25,25.23,25.24,20000.0,23.926,23.926,23.907,23.9165,20000.0
2009-11-19 11:05:00,25.25,25.27,25.21,25.24,30800.0,23.926,23.9449,23.8881,23.9165,30800.0
2009-11-19 11:10:00,25.25,25.25,25.21,25.25,24400.0,23.926,23.926,23.8881,23.926,24400.0
2009-11-19 11:15:00,25.25,25.26,25.18,25.18,42200.0,23.926,23.9354,23.8596,23.8596,42200.0
2009-11-19 11:20:00,25.18,25.2,25.13,25.15,35000.0,23.8596,23.8786,23.8122,23.8312,35000.0
2009-11-19 11:25:00,25.14,25.18,25.11,25.15,32400.0,23.8217,23.8596,23.7933,23.8312,32400.0
2009-11-19 11:30:00,25.15,25.22,25.14,25.22,16200.0,23.8312,23.8975,23.8217,23.8975,16200.0
2009-11-19 11:35:00,25.22,25.24,25.18,25.21,33200.0,23.8975,23.9165,23.8596,23.8881,33200.0
2009-11-19 11:40:00,25.2,25.24,25.19,25.19,35600.0,23.8786,23.9165,23.8691,23.8691,35600.0
2009-11-19 11:45:00,25.19,25.2,25.15,25.18,29000.0,23.8691,23.8786,23.8312,23.8596,29000.0
2009-11-19 11:50:00,25.18,25.18,25.11,25.16,21800.0,23.8596,23.8596,23.7933,23.8407,21800.0
2009-11-19 11:55:00,25.16,25.18,25.14,25.17,14400.0,23.8407,23.8596,23.8217,23.8502,14400.0
2009-11-19 12:00:00,25.16,25.23,25.15,25.18,28800.0,23.8407,23.907,23.8312,23.8596,28800.0
2009-11-19 12:05:00,25.18,25.21,25.17,25.21,16600.0,23.8596,23.8881,23.8502,23.8881,16600.0
2009-11-19 12:10:00,25.22,25.23,25.19,25.21,29000.0,23.8975,23.907,23.8691,23.8881,29000.0
2009-11-19 12:15:00,25.3,25.3,25.18,25.2,59800.0,23.9733,23.9733,23.8596,23.8786,59800.0
2009-11-19 12:20:00,25.2,25.22,25.16,25.17,24800.0,23.8786,23.8975,23.8407,23.8502,24800.0
2009-11-19 12:25:00,25.17,25.19,25.11,25.11,44800.0,23.8502,23.8691,23.7933,23.7933,44800.0
2009-11-19 12:30:00,25.12,25.15,25.1,25.12,34800.0,23.8028,23.8312,23.7838,23.8028,34800.0
2009-11-19 12:35:00,25.13,25.16,25.11,25.15,18800.0,23.8122,23.8407,23.7933,23.8312,18800.0
2009-11-19 12:40:00,25.15,25.16,25.12,25.14,15400.0,23.8312,23.8407,23.8028,23.8217,15400.0
2009-11-19 12:45:00,25.13,25.2,25.13,25.19,14600.0,23.8122,23.8786,23.8122,23.8691,14600.0
2009-11-19 12:50:00,25.2,25.2,25.16,25.18,27400.0,23.8786,23.8786,23.8407,23.8596,27400.0
2009-11-19 12:55:00,25.18,25.18,25.13,25.15,33400.0,23.8596,23.8596,23.8122,23.8312,33400.0
2009-11-19 13:00:00,25.15,25.16,25.11,25.13,28800.0,23.8312,23.8407,23.7933,23.8122,28800.0
2009-11-19 13:05:00,25.13,25.15,25.13,25.13,14800.0,23.8122,23.8312,23.8122,23.8122,14800.0
2009-11-19 13:10:00,25.13,25.13,25.0,25.01,53800.0,23.8122,23.8122,23.6891,23.6985,53800.0
2009-11-19 13:15:00,25.01,25.05,25.0,25.02,25200.0,23.6985,23.7364,23.6891,23.708,25200.0
2009-11-19 13:20:00,25.02,25.04,24.98,25.0,36200.0,23.708,23.727,23.6701,23.6891,36200.0
2009-11-19 13:25:00,24.99,25.0,24.96,24.98,59200.0,23.6796,23.6891,23.6512,23.6701,59200.0
2009-11-19 13:30:00,24.98,25.0,24.94,24.97,71000.0,23.6701,23.6891,23.6322,23.6606,71000.0
2009-11-19 13:35:00,24.97,24.97,24.92,24.93,49800.0,23.6606,23.6606,23.6133,23.6227,49800.0
2009-11-19 13:40:00,24.93,24.96,24.92,24.96,38800.0,23.6227,23.6512,23.6133,23.6512,38800.0
2009-11-19 13:45:00,24.96,24.97,24.92,24.97,25800.0,23.6512,23.6606,23.6133,23.6606,25800.0
2009-11-19 13:50:00,24.97,24.97,24.93,24.96,19000.0,23.6606,23.6606,23.6227,23.6512,19000.0
2009-11-19 13:55:00,24.97,24.97,24.94,24.96,19400.0,23.6606,23.6606,23.6322,23.6512,19400.0
2009-11-19 14:00:00,24.97,24.97,24.92,24.94,26000.0,23.6606,23.6606,23.6133,23.6322,26000.0
2009-11-19 14:05:00,24.95,24.96,24.93,24.96,20800.0,23.6417,23.6512,23.6227,23.6512,20800.0
2009-11-19 14:10:00,24.96,24.96,24.92,24.93,24800.0,23.6512,23.6512,23.6133,23.6227,24800.0
2009-11-19 14:15:00,24.94,24.96,24.93,24.95,25200.0,23.6322,23.6512,23.6227,23.6417,25200.0
2009-11-19 14:20:00,24.93,24.95,24.92,24.94,38600.0,23.6227,23.6417,23.6133,23.6322,38600.0
2009-11-19 14:25:00,24.94,24.95,24.87,24.88,49600.0,23.6322,23.6417,23.5659,23.5754,49600.0
2009-11-19 14:30:00,24.87,24.91,24.87,24.89,79600.0,23.5659,23.6038,23.5659,23.5848,79600.0
2009-11-19 14:35:00,24.89,24.9,24.88,24.88,21200.0,23.5848,23.5943,23.5754,23.5754,21200.0
2009-11-19 14:40:00,24.88,24.92,24.86,24.92,63800.0,23.5754,23.6133,23.5564,23.6133,63800.0
2009-11-19 14:45:00,24.92,24.93,24.9,24.93,24000.0,23.6133,23.6227,23.5943,23.6227,24000.0
2009-11-19 14:50:00,24.92,25.0,24.92,24.97,38600.0,23.6133,23.6891,23.6133,23.6606,38600.0
2009-11-19 14:55:00,24.97,25.02,24.97,25.01,70200.0,23.6606,23.708,23.6606,23.6985,70200.0
2009-11-19 15:00:00,25.02,25.04,24.91,25.0,66200.0,23.708,23.727,23.6038,23.6891,66200.0
2009-11-19 15:05:00,25.0,25.0,24.95,25.0,21800.0,23.6891,23.6891,23.6417,23.6891,21800.0
2009-11-19 15:10:00,25.0,25.0,24.98,24.99,24200.0,23.6891,23.6891,23.6701,23.6796,24200.0
2009-11-19 15:15:00,24.99,25.01,24.98,25.01,35400.0,23.6796,23.6985,23.6701,23.6985,35400.0
2009-11-19 15:20:00,25.02,25.03,24.98,25.03,50200.0,23.708,23.7175,23.6701,23.7175,50200.0
2009-11-19 15:25:00,25.03,25.04,24.98,24.99,36400.0,23.7175,23.727,23.6701,23.6796,36400.0
2009-11-19 15:30:00,24.98,25.0,24.98,24.99,48600.0,23.6701,23.6891,23.6701,23.6796,48600.0
2009-11-19 15:35:00,24.99,25.0,24.97,24.99,29400.0,23.6796,23.6891,23.6606,23.6796,29400.0
2009-11-19 15:40:00,24.99,25.0,24.97,24.98,124800.0,23.6796,23.6891,23.6606,23.6701,124800.0
2009-11-19 15:45:00,24.98,25.0,24.96,24.98,104200.0,23.6701,23.6891,23.6512,23.6701,104200.0
2009-11-19 15:50:00,24.99,24.99,24.93,24.94,132200.0,23.6796,23.6796,23.6227,23.6322,132200.0
2009-11-19 15:55:00,24.94,24.95,24.91,24.92,280000.0,23.6322,23.6417,23.6038,23.6133,280000.0
2009-11-20 09:30:00,24.84,24.99,24.79,24.99,21400.0,23.5375,23.6796,23.4901,23.6796,21400.0
2009-11-20 09:35:00,24.98,24.98,24.78,24.89,21400.0,23.6701,23.6701,23.4806,23.5848,21400.0
2009-11-20 09:40:00,24.89,24.89,24.74,24.77,26000.0,23.5848,23.5848,23.4427,23.4711,26000.0
2009-11-20 09:45:00,24.77,24.8,24.75,24.76,17600.0,23.4711,23.4996,23.4522,23.4617,17600.0
2009-11-20 09:50:00,24.78,24.8,24.75,24.75,20000.0,23.4806,23.4996,23.4522,23.4522,20000.0
2009-11-20 09:55:00,24.75,24.79,24.72,24.77,15000.0,23.4522,23.4901,23.4237,23.4711,15000.0
2009-11-20 10:00:00,24.77,24.8,24.74,24.78,32600.0,23.4711,23.4996,23.4427,23.4806,32600.0
2009-11-20 10:05:00,24.78,24.82,24.77,24.82,17600.0,23.4806,23.5185,23.4711,23.5185,17600.0
2009-11-20 10:10:00,24.83,24.89,24.83,24.88,18000.0,23.528,23.5848,23.528,23.5754,18000.0
2009-11-20 10:15:00,24.88,24.88,24.86,24.88,13800.0,23.5754,23.5754,23.5564,23.5754,13800.0
2009-11-20 10:20:00,24.88,24.88,24.79,24.86,16000.0,23.5754,23.5754,23.4901,23.5564,16000.0
2009-11-20 10:25:00,24.87,24.89,24.86,24.88,37600.0,23.5659,23.5848,23.5564,23.5754,37600.0
2009-11-20 10:30:00,24.88,24.89,24.86,24.86,18600.0,23.5754,23.5848,23.5564,23.5564,18600.0
2009-11-20 10:35:00,24.86,24.88,24.84,24.88,6200.0,23.5564,23.5754,23.5375,23.5754,6200.0
2009-11-20 10:40:00,24.88,24.89,24.85,24.86,15200.0,23.5754,23.5848,23.5469,23.5564,15200.0
2009-11-20 10:45:00,24.87,24.9,24.86,24.9,15200.0,23.5659,23.5943,23.5564,23.5943,15200.0
2009-11-20 10:50:00,24.9,24.95,24.9,24.91,18000.0,23.5943,23.6417,23.5943,23.6038,18000.0
2009-11-20 10:55:00,24.91,24.93,24.89,24.92,11400.0,23.6038,23.6227,23.5848,23.6133,11400.0
2009-11-20 11:00:00,24.92,25.01,24.92,25.0,38800.0,23.6133,23.6985,23.6133,23.6891,38800.0
2009-11-20 11:05:00,25.0,25.03,24.98,25.0,25200.0,23.6891,23.7175,23.6701,23.6891,25200.0
2009-11-20 11:10:00,25.02,25.05,25.0,25.05,17400.0,23.708,23.7364,23.6891,23.7364,17400.0
2009-11-20 11:15:00,25.06,25.06,24.99,25.06,27000.0,23.7459,23.7459,23.6796,23.7459,27000.0
2009-11-20 11:20:00,25.04,25.04,24.93,24.94,29600.0,23.727,23.727,23.6227,23.6322,29600.0
2009-11-20 11:25:00,24.93,24.95,24.93,24.94,6200.0,23.6227,23.6417,23.6227,23.6322,6200.0
2009-11-20 11:30:00,24.94,24.98,24.93,24.97,25200.0,23.6322,23.6701,23.6227,23.6606,25200.0
2009-11-20 11:35:00,24.97,25.0,24.96,24.97,18600.0,23.6606,23.6891,23.6512,23.6606,18600.0
2009-11-20 11:40:00,24.96,24.97,24.9,24.9,22200.0,23.6512,23.6606,23.5943,23.5943,22200.0
2009-11-20 11:45:00,24.9,24.93,24.89,24.92,19400.0,23.5943,23.6227,23.5848,23.6133,19400.0
2009-11-20 11:50:00,24.9,24.93,24.9,24.93,7200.0,23.5943,23.6227,23.5943,23.6227,7200.0
2009-11-20 11:55:00,24.93,24.93,24.9,24.9,13000.0,23.6227,23.6227,23.5943,23.5943,13000.0
2009-11-20 12:00:00,24.91,24.92,24.89,24.89,30000.0,23.6038,23.6133,23.5848,23.5848,30000.0
2009-11-20 12:05:00,24.89,24.9,24.88,24.88,11400.0,23.5848,23.5943,23.5754,23.5754,11400.0
2009-11-20 12:10:00,24.89,24.9,24.86,24.88,34600.0,23.5848,23.5943,23.5564,23.5754,34600.0
2009-11-20 12:15:00,24.88,24.9,24.88,24.9,7600.0,23.5754,23.5943,23.5754,23.5943,7600.0
2009-11-20 12:20:00,24.9,24.9,24.84,24.85,16400.0,23.5943,23.5943,23.5375,23.5469,16400.0
2009-11-20 12:25:00,24.85,24.86,24.81,24.83,34800.0,23.5469,23.5564,23.509,23.528,34800.0
2009-11-20 12:30:00,24.83,24.83,24.79,24.81,11000.0,23.528,23.528,23.4901,23.509,11000.0
2009-11-20 12:35:00,24.81,24.84,24.81,24.84,7200.0,23.509,23.5375,23.509,23.5375,7200.0
2009-11-20 12:40:00,24.85,24.88,24.84,24.88,4800.0,23.5469,23.5754,23.5375,23.5754,4800.0
2009-11-20 12:45:00,24.88,24.88,24.85,24.85,55000.0,23.5754,23.5754,23.5469,23.5469,55000.0
2009-11-20 12:50:00,24.85,24.85,24.82,24.84,12200.0,23.5469,23.5469,23.5185,23.5375,12200.0
2009-11-20 12:55:00,24.84,24.9,24.84,24.9,8200.0,23.5375,23.5943,23.5375,23.5943,8200.0
2009-11-20 13:00:00,24.9,24.91,24.89,24.91,6800.0,23.5943,23.6038,23.5848,23.6038,6800.0
2009-11-20 13:05:00,24.91,24.91,24.9,24.91,10400.0,23.6038,23.6038,23.5943,23.6038,10400.0
2009-11-20 13:10:00,24.91,24.91,24.9,24.9,7200.0,23.6038,23.6038,23.5943,23.5943,7200.0
2009-11-20 13:15:00,24.9,24.92,24.9,24.91,5600.0,23.5943,23.6133,23.5943,23.6038,5600.0
2009-11-20 13:20:00,24.91,24.91,24.89,24.89,8200.0,23.6038,23.6038,23.5848,23.5848,8200.0
2009-11-20 13:25:00,24.9,24.91,24.9,24.9,5600.0,23.5943,23.6038,23.5943,23.5943,5600.0
2009-11-20 13:30:00,24.9,24.92,24.9,24.9,20600.0,23.5943,23.6133,23.5943,23.5943,20600.0
2009-11-20 13:35:00,24.9,24.91,24.89,24.9,10400.0,23.5943,23.6038,23.5848,23.5943,10400.0
2009-11-20 13:40:00,24.9,24.93,24.89,24.91,32400.0,23.5943,23.6227,23.5848,23.6038,32400.0
2009-11-20 13:45:00,24.91,24.92,24.9,24.9,23600.0,23.6038,23.6133,23.5943,23.5943,23600.0
2009-11-20 13:50:00,24.9,24.93,24.9,24.93,8000.0,23.5943,23.6227,23.5943,23.6227,8000.0
2009-11-20 13:55:00,24.93,24.95,24.93,24.94,12200.0,23.6227,23.6417,23.6227,23.6322,12200.0
2009-11-20 14:00:00,24.96,24.99,24.96,24.99,21600.0,23.6512,23.6796,23.6512,23.6796,21600.0
2009-11-20 14:05:00,24.98,24.99,24.93,24.95,19200.0,23.6701,23.6796,23.6227,23.6417,19200.0
2009-11-20 14:10:00,24.95,24.95,24.89,24.92,53000.0,23.6417,23.6417,23.5848,23.6133,53000.0
2009-11-20 14:15:00,24.92,24.93,24.89,24.92,16800.0,23.6133,23.6227,23.5848,23.6133,16800.0
2009-11-20 14:20:00,24.92,24.93,24.91,24.92,20600.0,23.6133,23.6227,23.6038,23.6133,20600.0
2009-11-20 14:25:00,24.93,24.93,24.91,24.92,19800.0,23.6227,23.6227,23.6038,23.6133,19800.0
2009-11-20 14:30:00,24.92,24.93,24.88,24.89,17200.0,23.6133,23.6227,23.5754,23.5848,17200.0
2009-11-20 14:35:00,24.9,24.92,24.87,24.88,22800.0,23.5943,23.6133,23.5659,23.5754,22800.0
2009-11-20 14:40:00,24.88,24.89,24.86,24.89,13400.0,23.5754,23.5848,23.5564,23.5848,13400.0
2009-11-20 14:45:00,24.88,24.91,24.87,24.91,11200.0,23.5754,23.6038,23.5659,23.6038,11200.0
2009-11-20 14:50:00,24.91,24.93,24.91,24.93,10000.0,23.6038,23.6227,23.6038,23.6227,10000.0
2009-11-20 14:55:00,24.93,24.93,24.9,24.92,10200.0,23.6227,23.6227,23.5943,23.6133,10200.0
2009-11-20 15:00:00,24.91,24.93,24.88,24.89,21600.0,23.6038,23.6227,23.5754,23.5848,21600.0
2009-11-20 15:05:00,24.89,24.93,24.88,24.93,14200.0,23.5848,23.6227,23.5754,23.6227,14200.0
2009-11-20 15:10:00,24.93,24.94,24.93,24.93,14800.0,23.6227,23.6322,23.6227,23.6227,14800.0
2009-11-20 15:15:00,24.93,24.95,24.93,24.94,15000.0,23.6227,23.6417,23.6227,23.6322,15000.0
2009-11-20 15:20:00,24.94,24.98,24.94,24.98,44400.0,23.6322,23.6701,23.6322,23.6701,44400.0
2009-11-20 15:25:00,24.98,24.98,24.93,24.95,26400.0,23.6701,23.6701,23.6227,23.6417,26400.0
2009-11-20 15:30:00,24.96,25.0,24.92,24.92,41200.0,23.6512,23.6891,23.6133,23.6133,41200.0
2009-11-20 15:35:00,24.93,24.97,24.92,24.93,27800.0,23.6227,23.6606,23.6133,23.6227,27800.0
2009-11-20 15:40:00,24.94,24.95,24.92,24.92,34000.0,23.6322,23.6417,23.6133,23.6133,34000.0
2009-11-20 15:45:00,24.92,24.93,24.87,24.88,31400.0,23.6133,23.6227,23.5659,23.5754,31400.0
2009-11-20 15:50:00,24.88,24.93,24.86,24.93,51200.0,23.5754,23.6227,23.5564,23.6227,51200.0
2009-11-20 15:55:00,24.93,24.93,24.91,24.92,48600.0,23.6227,23.6227,23.6038,23.6133,48600.0
2009-11-23 09:30:00,25.16,25.24,25.16,25.24,3000.0,23.8407,23.9165,23.8407,23.9165,3000.0
2009-11-23 09:35:00,25.25,25.34,25.25,25.3,21200.0,23.926,24.0112,23.926,23.9733,21200.0
2009-11-23 09:40:00,25.34,25.42,25.33,25.36,30400.0,24.0112,24.087,24.0018,24.0302,30400.0
2009-11-23 09:45:00,25.39,25.4,25.29,25.29,12800.0,24.0586,24.0681,23.9639,23.9639,12800.0
2009-11-23 09:50:00,25.31,25.33,25.29,25.29,8800.0,23.9828,24.0018,23.9639,23.9639,8800.0
2009-11-23 09:55:00,25.3,25.34,25.28,25.34,17400.0,23.9733,24.0112,23.9544,24.0112,17400.0
2009-11-23 10:00:00,25.35,25.5,25.33,25.45,42000.0,24.0207,24.1628,24.0018,24.1155,42000.0
2009-11-23 10:05:00,25.48,25.5,25.41,25.42,24200.0,24.1439,24.1628,24.0776,24.087,24200.0
2009-11-23 10:10:00,25.42,25.45,25.38,25.41,22600.0,24.087,24.1155,24.0491,24.0776,22600.0
2009-11-23 10:15:00,25.42,25.43,25.4,25.42,22200.0,24.087,24.0965,24.0681,24.087,22200.0
2009-11-23 10:20:00,25.42,25.46,25.4,25.42,24400.0,24.087,24.1249,24.0681,24.087,24400.0
2009-11-23 10:25:00,25.42,25.46,25.41,25.45,19600.0,24.087,24.1249,24.0776,24.1155,19600.0
2009-11-23 10:30:00,25.43,25.45,25.4,25.45,12600.0,24.0965,24.1155,24.0681,24.1155,12600.0
2009-11-23 10:35:00,25.44,25.49,25.43,25.49,9000.0,24.106,24.1534,24.0965,24.1534,9000.0
2009-11-23 10:40:00,25.49,25.53,25.49,25.52,13200.0,24.1534,24.1913,24.1534,24.1818,13200.0
2009-11-23 10:45:00,25.52,25.52,25.45,25.49,7000.0,24.1818,24.1818,24.1155,24.1534,7000.0
2009-11-23 10:50:00,25.49,25.49,25.45,25.46,5200.0,24.1534,24.1534,24.1155,24.1249,5200.0
2009-11-23 10:55:00,25.46,25.48,25.45,25.46,9200.0,24.1249,24.1439,24.1155,24.1249,9200.0
2009-11-23 11:00:00,25.46,25.49,25.45,25.49,9800.0,24.1249,24.1534,24.1155,24.1534,9800.0
2009-11-23 11:05:00,25.48,25.48,25.45,25.47,41200.0,24.1439,24.1439,24.1155,24.1344,41200.0
2009-11-23 11:10:00,25.46,25.47,25.43,25.45,16400.0,24.1249,24.1344,24.0965,24.1155,16400.0
2009-11-23 11:15:00,25.43,25.47,25.42,25.45,15800.0,24.0965,24.1344,24.087,24.1155,15800.0
2009-11-23 11:20:00,25.47,25.48,25.45,25.47,14600.0,24.1344,24.1439,24.1155,24.1344,14600.0
2009-11-23 11:25:00,25.47,25.48,25.44,25.46,16800.0,24.1344,24.1439,24.106,24.1249,16800.0
2009-11-23 11:30:00,25.45,25.47,25.43,25.46,9600.0,24.1155,24.1344,24.0965,24.1249,9600.0
2009-11-23 11:35:00,25.45,25.48,25.44,25.47,7000.0,24.1155,24.1439,24.106,24.1344,7000.0
2009-11-23 11:40:00,25.47,25.48,25.45,25.47,20400.0,24.1344,24.1439,24.1155,24.1344,20400.0
2009-11-23 11:45:00,25.47,25.48,25.45,25.47,17800.0,24.1344,24.1439,24.1155,24.1344,17800.0
2009-11-23 11:50:00,25.47,25.48,25.46,25.48,9400.0,24.1344,24.1439,24.1249,24.1439,9400.0
2009-11-23 11:55:00,25.48,25.49,25.43,25.43,15200.0,24.1439,24.1534,24.0965,24.0965,15200.0
2009-11-23 12:00:00,25.44,25.48,25.44,25.48,31400.0,24.106,24.1439,24.106,24.1439,31400.0
2009-11-23 12:05:00,25.48,25.53,25.47,25.52,27000.0,24.1439,24.1913,24.1344,24.1818,27000.0
2009-11-23 12:10:00,25.53,25.58,25.53,25.58,36200.0,24.1913,24.2387,24.1913,24.2387,36200.0
2009-11-23 12:15:00,25.57,25.6,25.55,25.59,30200.0,24.2292,24.2576,24.2102,24.2481,30200.0
2009-11-23 12:20:00,25.59,25.62,25.58,25.6,22800.0,24.2481,24.2766,24.2387,24.2576,22800.0
2009-11-23 12:25:00,25.6,25.63,25.59,25.6,12000.0,24.2576,24.286,24.2481,24.2576,12000.0
2009-11-23 12:30:00,25.6,25.6,25.53,25.53,41200.0,24.2576,24.2576,24.1913,24.1913,41200.0
2009-11-23 12:35:00,25.53,25.56,25.52,25.52,13800.0,24.1913,24.2197,24.1818,24.1818,13800.0
2009-11-23 12:40:00,25.52,25.52,25.47,25.5,10200.0,24.1818,24.1818,24.1344,24.1628,10200.0
2009-11-23 12:45:00,25.49,25.54,25.49,25.5,25800.0,24.1534,24.2007,24.1534,24.1628,25800.0
2009-11-23 12:50:00,25.5,25.55,25.49,25.55,12200.0,24.1628,24.2102,24.1534,24.2102,12200.0
2009-11-23 12:55:00,25.55,25.58,25.54,25.58,7000.0,24.2102,24.2387,24.2007,24.2387,7000.0
2009-11-23 13:00:00,25.58,25.59,25.55,25.57,12400.0,24.2387,24.2481,24.2102,24.2292,12400.0
2009-11-23 13:05:00,25.59,25.6,25.58,25.59,8000.0,24.2481,24.2576,24.2387,24.2481,8000.0
2009-11-23 13:10:00,25.6,25.6,25.58,25.59,8400.0,24.2576,24.2576,24.2387,24.2481,8400.0
2009-11-23 13:15:00,25.58,25.61,25.57,25.61,9000.0,24.2387,24.2671,24.2292,24.2671,9000.0
2009-11-23 13:20:00,25.61,25.61,25.6,25.61,11000.0,24.2671,24.2671,24.2576,24.2671,11000.0
2009-11-23 13:25:00,25.61,25.63,25.61,25.63,11200.0,24.2671,24.286,24.2671,24.286,11200.0
2009-11-23 13:30:00,25.63,25.63,25.6,25.61,16800.0,24.286,24.286,24.2576,24.2671,16800.0
2009-11-23 13:35:00,25.61,25.68,25.61,25.67,21600.0,24.2671,24.3334,24.2671,24.3239,21600.0
2009-11-23 13:40:00,25.67,25.67,25.64,25.65,18600.0,24.3239,24.3239,24.2955,24.305,18600.0
2009-11-23 13:45:00,25.64,25.67,25.63,25.63,14200.0,24.2955,24.3239,24.286,24.286,14200.0
2009-11-23 13:50:00,25.63,25.65,25.61,25.65,10400.0,24.286,24.305,24.2671,24.305,10400.0
2009-11-23 13:55:00,25.65,25.65,25.62,25.64,22400.0,24.305,24.305,24.2766,24.2955,22400.0
2009-11-23 14:00:00,25.65,25.65,25.63,25.63,18600.0,24.305,24.305,24.286,24.286,18600.0
2009-11-23 14:05:00,25.63,25.66,25.6,25.6,24600.0,24.286,24.3145,24.2576,24.2576,24600.0
2009-11-23 14:10:00,25.6,25.61,25.57,25.57,17600.0,24.2576,24.2671,24.2292,24.2292,17600.0
2009-11-23 14:15:00,25.57,25.6,25.55,25.59,19200.0,24.2292,24.2576,24.2102,24.2481,19200.0
2009-11-23 14:20:00,25.59,25.61,25.58,25.61,11800.0,24.2481,24.2671,24.2387,24.2671,11800.0
2009-11-23 14:25:00,25.61,25.64,25.61,25.64,7200.0,24.2671,24.2955,24.2671,24.2955,7200.0
2009-11-23 14:30:00,25.64,25.64,25.6,25.61,14000.0,24.2955,24.2955,24.2576,24.2671,14000.0
2009-11-23 14:35:00,25.61,25.65,25.6,25.65,36200.0,24.2671,24.305,24.2576,24.305,36200.0
2009-11-23 14:40:00,25.65,25.66,25.64,25.66,9400.0,24.305,24.3145,24.2955,24.3145,9400.0
2009-11-23 14:45:00,25.66,25.7,25.66,25.69,20000.0,24.3145,24.3524,24.3145,24.3429,20000.0
2009-11-23 14:50:00,25.69,25.7,25.65,25.68,23600.0,24.3429,24.3524,24.305,24.3334,23600.0
2009-11-23 14:55:00,25.68,25.71,25.68,25.69,21400.0,24.3334,24.3618,24.3334,24.3429,21400.0
2009-11-23 15:00:00,25.71,25.73,25.69,25.7,34600.0,24.3618,24.3808,24.3429,24.3524,34600.0
2009-11-23 15:05:00,25.7,25.75,25.7,25.75,31600.0,24.3524,24.3997,24.3524,24.3997,31600.0
2009-11-23 15:10:00,25.75,25.77,25.72,25.77,26000.0,24.3997,24.4187,24.3713,24.4187,26000.0
2009-11-23 15:15:00,25.76,25.79,25.74,25.74,29000.0,24.4092,24.4376,24.3903,24.3903,29000.0
2009-11-23 15:20:00,25.75,25.75,25.69,25.69,23200.0,24.3997,24.3997,24.3429,24.3429,23200.0
2009-11-23 15:25:00,25.71,25.73,25.7,25.73,20600.0,24.3618,24.3808,24.3524,24.3808,20600.0
2009-11-23 15:30:00,25.73,25.73,25.68,25.71,22400.0,24.3808,24.3808,24.3334,24.3618,22400.0
2009-11-23 15:35:00,25.7,25.71,25.67,25.7,29000.0,24.3524,24.3618,24.3239,24.3524,29000.0
2009-11-23 15:40:00,25.71,25.73,25.7,25.73,44600.0,24.3618,24.3808,24.3524,24.3808,44600.0
2009-11-23 15:45:00,25.72,25.75,25.71,25.74,51400.0,24.3713,24.3997,24.3618,24.3903,51400.0
2009-11-23 15:50:00,25.73,25.74,25.68,25.7,57000.0,24.3808,24.3903,24.3334,24.3524,57000.0
2009-11-23 15:55:00,25.7,25.72,25.67,25.72,106000.0,24.3524,24.3713,24.3239,24.3713,106000.0
2009-11-24 09:30:00,25.71,25.75,25.5,25.61,13400.0,24.3618,24.3997,24.1628,24.2671,13400.0
2009-11-24 09:35:00,25.63,25.64,25.61,25.63,1400.0,24.286,24.2955,24.2671,24.286,1400.0
2009-11-24 09:40:00,25.63,25.71,25.63,25.66,6400.0,24.286,24.3618,24.286,24.3145,6400.0
2009-11-24 09:45:00,25.66,25.68,25.59,25.68,24400.0,24.3145,24.3334,24.2481,24.3334,24400.0
2009-11-24 09:50:00,25.66,25.66,25.58,25.63,13600.0,24.3145,24.3145,24.2387,24.286,13600.0
2009-11-24 09:55:00,25.61,25.65,25.58,25.63,30800.0,24.2671,24.305,24.2387,24.286,30800.0
2009-11-24 10:00:00,25.63,25.72,25.6,25.68,35000.0,24.286,24.3713,24.2576,24.3334,35000.0
2009-11-24 10:05:00,25.68,25.71,25.62,25.7,108800.0,24.3334,24.3618,24.2766,24.3524,108800.0
2009-11-24 10:10:00,25.67,25.68,25.64,25.67,16200.0,24.3239,24.3334,24.2955,24.3239,16200.0
2009-11-24 10:15:00,25.68,25.68,25.64,25.64,26200.0,24.3334,24.3334,24.2955,24.2955,26200.0
2009-11-24 10:20:00,25.63,25.65,25.6,25.61,74000.0,24.286,24.305,24.2576,24.2671,74000.0
2009-11-24 10:25:00,25.62,25.65,25.61,25.65,11600.0,24.2766,24.305,24.2671,24.305,11600.0
2009-11-24 10:30:00,25.65,25.66,25.62,25.62,75400.0,24.305,24.3145,24.2766,24.2766,75400.0
2009-11-24 10:35:00,25.63,25.65,25.63,25.65,24000.0,24.286,24.305,24.286,24.305,24000.0
2009-11-24 10:40:00,25.65,25.71,25.65,25.7,11000.0,24.305,24.3618,24.305,24.3524,11000.0
2009-11-24 10:45:00,25.7,25.72,25.68,25.72,22600.0,24.3524,24.3713,24.3334,24.3713,22600.0
2009-11-24 10:50:00,25.72,25.73,25.67,25.7,20200.0,24.3713,24.3808,24.3239,24.3524,20200.0
2009-11-24 10:55:00,25.7,25.74,25.7,25.72,9800.0,24.3524,24.3903,24.3524,24.3713,9800.0
2009-11-24 11:00:00,25.72,25.75,25.71,25.75,15400.0,24.3713,24.3997,24.3618,24.3997,15400.0
2009-11-24 11:05:00,25.74,25.75,25.72,25.72,20800.0,24.3903,24.3997,24.3713,24.3713,20800.0
2009-11-24 11:10:00,25.72,25.73,25.67,25.67,13600.0,24.3713,24.3808,24.3239,24.3239,13600.0
2009-11-24 11:15:00,25.67,25.7,25.64,25.65,23600.0,24.3239,24.3524,24.2955,24.305,23600.0
2009-11-24 11:20:00,25.65,25.71,25.63,25.71,42800.0,24.305,24.3618,24.286,24.3618,42800.0
2009-11-24 11:25:00,25.73,25.74,25.66,25.71,51400.0,24.3808,24.3903,24.3145,24.3618,51400.0
2009-11-24 11:30:00,25.7,25.7,25.65,25.68,41800.0,24.3524,24.3524,24.305,24.3334,41800.0
2009-11-24 11:35:00,25.65,25.69,25.65,25.69,16600.0,24.305,24.3429,24.305,24.3429,16600.0
2009-11-24 11:40:00,25.69,25.73,25.68,25.73,5800.0,24.3429,24.3808,24.3334,24.3808,5800.0
2009-11-24 11:45:00,25.73,25.76,25.73,25.76,4800.0,24.3808,24.4092,24.3808,24.4092,4800.0
2009-11-24 11:50:00,25.75,25.76,25.73,25.76,17200.0,24.3997,24.4092,24.3808,24.4092,17200.0
2009-11-24 11:55:00,25.77,25.79,25.76,25.79,6800.0,24.4187,24.4376,24.4092,24.4376,6800.0
2009-11-24 12:00:00,25.79,25.83,25.78,25.82,28800.0,24.4376,24.4755,24.4282,24.4661,28800.0
2009-11-24 12:05:00,25.82,25.87,25.81,25.87,22000.0,24.4661,24.5134,24.4566,24.5134,22000.0
2009-11-24 12:10:00,25.88,25.88,25.84,25.85,9400.0,24.5229,24.5229,24.485,24.4945,9400.0
2009-11-24 12:15:00,25.85,25.9,25.84,25.89,18400.0,24.4945,24.5419,24.485,24.5324,18400.0
2009-11-24 12:20:00,25.89,25.92,25.89,25.92,21800.0,24.5324,24.5608,24.5324,24.5608,21800.0
2009-11-24 12:25:00,25.92,25.95,25.92,25.94,20200.0,24.5608,24.5892,24.5608,24.5798,20200.0
2009-11-24 12:30:00,25.93,25.93,25.88,25.88,5200.0,24.5703,24.5703,24.5229,24.5229,5200.0
2009-11-24 12:35:00,25.88,25.89,25.86,25.87,8800.0,24.5229,24.5324,24.504,24.5134,8800.0
2009-11-24 12:40:00,25.87,25.87,25.81,25.81,12600.0,24.5134,24.5134,24.4566,24.4566,12600.0
2009-11-24 12:45:00,25.81,25.83,25.79,25.83,6400.0,24.4566,24.4755,24.4376,24.4755,6400.0
2009-11-24 12:50:00,25.83,25.84,25.8,25.83,10000.0,24.4755,24.485,24.4471,24.4755,10000.0
2009-11-24 12:55:00,25.82,25.88,25.82,25.86,24400.0,24.4661,24.5229,24.4661,24.504,24400.0
2009-11-24 13:00:00,25.86,25.91,25.85,25.9,9000.0,24.504,24.5513,24.4945,24.5419,9000.0
2009-11-24 13:05:00,25.9,25.91,25.89,25.91,5600.0,24.5419,24.5513,24.5324,24.5513,5600.0
2009-11-24 13:10:00,25.91,25.92,25.9,25.92,12600.0,24.5513,24.5608,24.5419,24.5608,12600.0
2009-11-24 13:15:00,25.92,25.98,25.92,25.98,21600.0,24.5608,24.6177,24.5608,24.6177,21600.0
2009-11-24 13:20:00,25.98,25.98,25.93,25.93,13000.0,24.6177,24.6177,24.5703,24.5703,13000.0
2009-11-24 13:25:00,25.93,25.95,25.93,25.95,8000.0,24.5703,24.5892,24.5703,24.5892,8000.0
2009-11-24 13:30:00,25.95,25.98,25.94,25.98,5000.0,24.5892,24.6177,24.5798,24.6177,5000.0
2009-11-24 13:35:00,25.98,25.98,25.95,25.97,10000.0,24.6177,24.6177,24.5892,24.6082,10000.0
2009-11-24 13:40:00,25.98,26.0,25.95,25.96,13400.0,24.6177,24.6366,24.5892,24.5987,13400.0
2009-11-24 13:45:00,25.96,25.96,25.95,25.96,6400.0,24.5987,24.5987,24.5892,24.5987,6400.0
2009-11-24 13:50:00,25.96,25.96,25.93,25.94,22400.0,24.5987,24.5987,24.5703,24.5798,22400.0
2009-11-24 13:55:00,25.93,26.0,25.93,25.99,26400.0,24.5703,24.6366,24.5703,24.6272,26400.0
2009-11-24 14:00:00,26.0,26.0,25.95,25.97,23200.0,24.6366,24.6366,24.5892,24.6082,23200.0
2009-11-24 14:05:00,25.97,26.0,25.96,25.99,16600.0,24.6082,24.6366,24.5987,24.6272,16600.0
2009-11-24 14:10:00,26.0,26.0,25.99,26.0,12000.0,24.6366,24.6366,24.6272,24.6366,12000.0
2009-11-24 14:15:00,26.0,26.02,25.99,26.02,20400.0,24.6366,24.6556,24.6272,24.6556,20400.0
2009-11-24 14:20:00,26.02,26.02,25.97,26.0,18200.0,24.6556,24.6556,24.6082,24.6366,18200.0
2009-11-24 14:25:00,26.0,26.02,26.0,26.01,13800.0,24.6366,24.6556,24.6366,24.6461,13800.0
2009-11-24 14:30:00,26.0,26.02,26.0,26.0,8600.0,24.6366,24.6556,24.6366,24.6366,8600.0
2009-11-24 14:35:00,26.0,26.02,25.97,26.0,15400.0,24.6366,24.6556,24.6082,24.6366,15400.0
2009-11-24 14:40:00,26.01,26.04,26.0,26.03,9400.0,24.6461,24.6745,24.6366,24.6651,9400.0
2009-11-24 14:45:00,26.02,26.08,26.02,26.08,11400.0,24.6556,24.7124,24.6556,24.7124,11400.0
2009-11-24 14:50:00,26.08,26.11,26.07,26.11,14800.0,24.7124,24.7409,24.703,24.7409,14800.0
2009-11-24 14:55:00,26.11,26.11,26.09,26.1,83400.0,24.7409,24.7409,24.7219,24.7314,83400.0
2009-11-24 15:00:00,26.11,26.17,26.09,26.12,41800.0,24.7409,24.7977,24.7219,24.7503,41800.0
2009-11-24 15:05:00,26.14,26.14,26.1,26.11,15800.0,24.7693,24.7693,24.7314,24.7409,15800.0
2009-11-24 15:10:00,26.11,26.13,26.09,26.1,14600.0,24.7409,24.7598,24.7219,24.7314,14600.0
2009-11-24 15:15:00,26.1,26.11,26.1,26.11,13800.0,24.7314,24.7409,24.7314,24.7409,13800.0
2009-11-24 15:20:00,26.11,26.11,26.08,26.11,17800.0,24.7409,24.7409,24.7124,24.7409,17800.0
2009-11-24 15:25:00,26.11,26.11,26.08,26.08,17200.0,24.7409,24.7409,24.7124,24.7124,17200.0
2009-11-24 15:30:00,26.08,26.08,26.05,26.05,16200.0,24.7124,24.7124,24.684,24.684,16200.0
2009-11-24 15:35:00,26.05,26.06,26.02,26.06,29000.0,24.684,24.6935,24.6556,24.6935,29000.0
2009-11-24 15:40:00,26.06,26.06,26.0,26.03,59000.0,24.6935,24.6935,24.6366,24.6651,59000.0
2009-11-24 15:45:00,26.04,26.04,26.0,26.02,32400.0,24.6745,24.6745,24.6366,24.6556,32400.0
2009-11-24 15:50:00,26.01,26.02,26.0,26.0,54400.0,24.6461,24.6556,24.6366,24.6366,54400.0
2009-11-24 15:55:00,26.0,26.03,26.0,26.02,89200.0,24.6366,24.6651,24.6366,24.6556,89200.0
2009-11-25 09:30:00,26.0,26.38,26.0,26.04,18000.0,24.6366,24.9967,24.6366,24.6745,18000.0
2009-11-25 09:35:00,26.04,26.1,26.0,26.04,5000.0,24.6745,24.7314,24.6366,24.6745,5000.0
2009-11-25 09:40:00,26.05,26.09,25.92,25.99,38200.0,24.684,24.7219,24.5608,24.6272,38200.0
2009-11-25 09:45:00,26.0,26.02,25.95,25.98,24400.0,24.6366,24.6556,24.5892,24.6177,24400.0
2009-11-25 09:50:00,25.96,25.96,25.89,25.91,8400.0,24.5987,24.5987,24.5324,24.5513,8400.0
2009-11-25 09:55:00,25.92,26.0,25.92,25.95,13200.0,24.5608,24.6366,24.5608,24.5892,13200.0
2009-11-25 10:00:00,25.97,26.03,25.91,25.97,24200.0,24.6082,24.6651,24.5513,24.6082,24200.0
2009-11-25 10:05:00,25.95,25.98,25.91,25.98,16200.0,24.5892,24.6177,24.5513,24.6177,16200.0
2009-11-25 10:10:00,25.98,26.02,25.97,26.0,28800.0,24.6177,24.6556,24.6082,24.6366,28800.0
2009-11-25 10:15:00,26.02,26.03,26.0,26.0,13200.0,24.6556,24.6651,24.6366,24.6366,13200.0
2009-11-25 10:20:00,26.0,26.01,25.97,26.01,13000.0,24.6366,24.6461,24.6082,24.6461,13000.0
2009-11-25 10:25:00,26.02,26.04,25.98,26.04,15800.0,24.6556,24.6745,24.6177,24.6745,15800.0
2009-11-25 10:30:00,26.03,26.1,26.03,26.07,21000.0,24.6651,24.7314,24.6651,24.703,21000.0
2009-11-25 10:35:00,26.08,26.11,26.06,26.1,18800.0,24.7124,24.7409,24.6935,24.7314,18800.0
2009-11-25 10:40:00,26.11,26.17,26.11,26.17,15800.0,24.7409,24.7977,24.7409,24.7977,15800.0
2009-11-25 10:45:00,26.16,26.24,26.16,26.2,12000.0,24.7882,24.864,24.7882,24.8261,12000.0
2009-11-25 10:50:00,26.2,26.2,26.18,26.18,7600.0,24.8261,24.8261,24.8072,24.8072,7600.0
2009-11-25 10:55:00,26.18,26.21,26.18,26.21,7800.0,24.8072,24.8356,24.8072,24.8356,7800.0
2009-11-25 11:00:00,26.21,26.26,26.18,26.18,19600.0,24.8356,24.883,24.8072,24.8072,19600.0
2009-11-25 11:05:00,26.18,26.27,26.18,26.24,21200.0,24.8072,24.8925,24.8072,24.864,21200.0
2009-11-25 11:10:00,26.24,26.25,26.18,26.18,13600.0,24.864,24.8735,24.8072,24.8072,13600.0
2009-11-25 11:15:00,26.19,26.27,26.18,26.26,13400.0,24.8167,24.8925,24.8072,24.883,13400.0
2009-11-25 11:20:00,26.25,26.25,26.21,26.22,9800.0,24.8735,24.8735,24.8356,24.8451,9800.0
2009-11-25 11:25:00,26.22,26.24,26.2,26.23,11000.0,24.8451,24.864,24.8261,24.8546,11000.0
2009-11-25 11:30:00,26.23,26.24,26.23,26.23,2600.0,24.8546,24.864,24.8546,24.8546,2600.0
2009-11-25 11:35:00,26.22,26.24,26.22,26.22,3800.0,24.8451,24.864,24.8451,24.8451,3800.0
2009-11-25 11:40:00,26.22,26.22,26.17,26.17,17600.0,24.8451,24.8451,24.7977,24.7977,17600.0
2009-11-25 11:45:00,26.18,26.18,26.16,26.18,9600.0,24.8072,24.8072,24.7882,24.8072,9600.0
2009-11-25 11:50:00,26.18,26.23,26.18,26.23,2400.0,24.8072,24.8546,24.8072,24.8546,2400.0
2009-11-25 11:55:00,26.23,26.23,26.2,26.2,3400.0,24.8546,24.8546,24.8261,24.8261,3400.0
2009-11-25 12:00:00,26.2,26.2,26.17,26.17,3000.0,24.8261,24.8261,24.7977,24.7977,3000.0
2009-11-25 12:05:00,26.16,26.16,26.15,26.15,2200.0,24.7882,24.7882,24.7788,24.7788,2200.0
2009-11-25 12:10:00,26.15,26.19,26.14,26.18,5800.0,24.7788,24.8167,24.7693,24.8072,5800.0
2009-11-25 12:15:00,26.17,26.18,26.17,26.17,4600.0,24.7977,24.8072,24.7977,24.7977,4600.0
2009-11-25 12:20:00,26.17,26.17,26.12,26.12,6000.0,24.7977,24.7977,24.7503,24.7503,6000.0
2009-11-25 12:25:00,26.13,26.16,26.12,26.15,5200.0,24.7598,24.7882,24.7503,24.7788,5200.0
2009-11-25 12:30:00,26.15,26.15,26.11,26.11,7200.0,24.7788,24.7788,24.7409,24.7409,7200.0
2009-11-25 12:35:00,26.11,26.11,26.08,26.08,5400.0,24.7409,24.7409,24.7124,24.7124,5400.0
2009-11-25 12:40:00,26.08,26.1,26.08,26.1,4400.0,24.7124,24.7314,24.7124,24.7314,4400.0
2009-11-25 12:45:00,26.1,26.1,26.08,26.09,10200.0,24.7314,24.7314,24.7124,24.7219,10200.0
2009-11-25 12:50:00,26.1,26.13,26.1,26.13,4000.0,24.7314,24.7598,24.7314,24.7598,4000.0
2009-11-25 12:55:00,26.13,26.16,26.13,26.13,7400.0,24.7598,24.7882,24.7598,24.7598,7400.0
2009-11-25 13:00:00,26.14,26.14,26.11,26.11,6600.0,24.7693,24.7693,24.7409,24.7409,6600.0
2009-11-25 13:05:00,26.11,26.13,26.11,26.13,2000.0,24.7409,24.7598,24.7409,24.7598,2000.0
2009-11-25 13:10:00,26.11,26.11,26.08,26.08,11000.0,24.7409,24.7409,24.7124,24.7124,11000.0
2009-11-25 13:15:00,26.08,26.1,26.08,26.1,5600.0,24.7124,24.7314,24.7124,24.7314,5600.0
2009-11-25 13:20:00,26.1,26.12,26.09,26.11,4200.0,24.7314,24.7503,24.7219,24.7409,4200.0
2009-11-25 13:25:00,26.12,26.16,26.12,26.14,3600.0,24.7503,24.7882,24.7503,24.7693,3600.0
2009-11-25 13:30:00,26.14,26.16,26.14,26.16,3000.0,24.7693,24.7882,24.7693,24.7882,3000.0
2009-11-25 13:35:00,26.15,26.15,26.15,26.15,2200.0,24.7788,24.7788,24.7788,24.7788,2200.0
2009-11-25 13:40:00,26.15,26.16,26.15,26.16,3000.0,24.7788,24.7882,24.7788,24.7882,3000.0
2009-11-25 13:45:00,26.16,26.17,26.15,26.16,8800.0,24.7882,24.7977,24.7788,24.7882,8800.0
2009-11-25 13:50:00,26.17,26.2,26.16,26.18,11600.0,24.7977,24.8261,24.7882,24.8072,11600.0
2009-11-25 13:55:00,26.2,26.2,26.18,26.2,4600.0,24.8261,24.8261,24.8072,24.8261,4600.0
2009-11-25 14:00:00,26.2,26.2,26.18,26.18,13000.0,24.8261,24.8261,24.8072,24.8072,13000.0
2009-11-25 14:05:00,26.18,26.18,26.17,26.17,4800.0,24.8072,24.8072,24.7977,24.7977,4800.0
2009-11-25 14:10:00,26.17,26.17,26.16,26.17,4400.0,24.7977,24.7977,24.7882,24.7977,4400.0
2009-11-25 14:15:00,26.17,26.18,26.16,26.18,3400.0,24.7977,24.8072,24.7882,24.8072,3400.0
2009-11-25 14:20:00,26.18,26.18,26.14,26.14,17600.0,24.8072,24.8072,24.7693,24.7693,17600.0
2009-11-25 14:25:00,26.14,26.15,26.13,26.15,4200.0,24.7693,24.7788,24.7598,24.7788,4200.0
2009-11-25 14:30:00,26.14,26.15,26.11,26.11,16000.0,24.7693,24.7788,24.7409,24.7409,16000.0
2009-11-25 14:35:00,26.12,26.12,26.11,26.11,5600.0,24.7503,24.7503,24.7409,24.7409,5600.0
2009-11-25 14:40:00,26.11,26.12,26.1,26.11,10200.0,24.7409,24.7503,24.7314,24.7409,10200.0
2009-11-25 14:45:00,26.11,26.14,26.11,26.14,5200.0,24.7409,24.7693,24.7409,24.7693,5200.0
2009-11-25 14:50:00,26.13,26.15,26.13,26.15,3000.0,24.7598,24.7788,24.7598,24.7788,3000.0
2009-11-25 14:55:00,26.14,26.16,26.14,26.16,3800.0,24.7693,24.7882,24.7693,24.7882,3800.0
2009-11-25 15:00:00,26.17,26.17,26.11,26.12,5800.0,24.7977,24.7977,24.7409,24.7503,5800.0
2009-11-25 15:05:00,26.12,26.15,26.11,26.15,4800.0,24.7503,24.7788,24.7409,24.7788,4800.0
2009-11-25 15:10:00,26.15,26.16,26.15,26.16,7400.0,24.7788,24.7882,24.7788,24.7882,7400.0
2009-11-25 15:15:00,26.15,26.15,26.14,26.15,5600.0,24.7788,24.7788,24.7693,24.7788,5600.0
2009-11-25 15:20:00,26.16,26.16,26.14,26.16,7200.0,24.7882,24.7882,24.7693,24.7882,7200.0
2009-11-25 15:25:00,26.16,26.17,26.16,26.16,4000.0,24.7882,24.7977,24.7882,24.7882,4000.0
2009-11-25 15:30:00,26.17,26.17,26.14,26.15,9800.0,24.7977,24.7977,24.7693,24.7788,9800.0
2009-11-25 15:35:00,26.16,26.17,26.13,26.16,11800.0,24.7882,24.7977,24.7598,24.7882,11800.0
2009-11-25 15:40:00,26.16,26.17,26.13,26.14,19200.0,24.7882,24.7977,24.7598,24.7693,19200.0
2009-11-25 15:45:00,26.14,26.14,26.11,26.13,12200.0,24.7693,24.7693,24.7409,24.7598,12200.0
2009-11-25 15:50:00,26.13,26.14,26.11,26.11,17600.0,24.7598,24.7693,24.7409,24.7409,17600.0
2009-11-25 15:55:00,26.11,26.16,26.11,26.14,22800.0,24.7409,24.7882,24.7409,24.7693,22800.0
2009-11-27 09:35:00,25.52,25.52,25.36,25.36,10600.0,24.1818,24.1818,24.0302,24.0302,10600.0
2009-11-27 09:40:00,25.41,25.41,25.36,25.4,9000.0,24.0776,24.0776,24.0302,24.0681,9000.0
2009-11-27 09:45:00,25.4,25.43,25.33,25.39,13000.0,24.0681,24.0965,24.0018,24.0586,13000.0
2009-11-27 09:50:00,25.4,25.4,25.35,25.38,7400.0,24.0681,24.0681,24.0207,24.0491,7400.0
2009-11-27 09:55:00,25.38,25.49,25.35,25.49,15200.0,24.0491,24.1534,24.0207,24.1534,15200.0
2009-11-27 10:00:00,25.47,25.53,25.46,25.52,12000.0,24.1344,24.1913,24.1249,24.1818,12000.0
2009-11-27 10:05:00,25.5,25.5,25.48,25.48,5200.0,24.1628,24.1628,24.1439,24.1439,5200.0
2009-11-27 10:10:00,25.49,25.63,25.49,25.58,34200.0,24.1534,24.286,24.1534,24.2387,34200.0
2009-11-27 10:15:00,25.58,25.61,25.57,25.57,7800.0,24.2387,24.2671,24.2292,24.2292,7800.0
2009-11-27 10:20:00,25.57,25.65,25.56,25.63,6600.0,24.2292,24.305,24.2197,24.286,6600.0
2009-11-27 10:25:00,25.61,25.63,25.61,25.61,5000.0,24.2671,24.286,24.2671,24.2671,5000.0
2009-11-27 10:30:00,25.6,25.64,25.58,25.63,16200.0,24.2576,24.2955,24.2387,24.286,16200.0
2009-11-27 10:35:00,25.63,25.7,25.61,25.68,16000.0,24.286,24.3524,24.2671,24.3334,16000.0
2009-11-27 10:40:00,25.68,25.73,25.68,25.73,4600.0,24.3334,24.3808,24.3334,24.3808,4600.0
2009-11-27 10:45:00,25.74,25.75,25.74,25.75,5000.0,24.3903,24.3997,24.3903,24.3997,5000.0
2009-11-27 10:50:00,25.75,25.8,25.75,25.79,5800.0,24.3997,24.4471,24.3997,24.4376,5800.0
2009-11-27 10:55:00,25.82,25.82,25.74,25.74,6400.0,24.4661,24.4661,24.3903,24.3903,6400.0
2009-11-27 11:00:00,25.75,25.84,25.75,25.81,5600.0,24.3997,24.485,24.3997,24.4566,5600.0
2009-11-27 11:05:00,25.82,25.84,25.8,25.8,3400.0,24.4661,24.485,24.4471,24.4471,3400.0
2009-11-27 11:10:00,25.8,25.8,25.75,25.75,7200.0,24.4471,24.4471,24.3997,24.3997,7200.0
2009-11-27 11:15:00,25.78,25.78,25.75,25.75,4000.0,24.4282,24.4282,24.3997,24.3997,4000.0
2009-11-27 11:20:00,25.74,25.74,25.67,25.67,6200.0,24.3903,24.3903,24.3239,24.3239,6200.0
2009-11-27 11:25:00,25.68,25.71,25.68,25.68,8000.0,24.3334,24.3618,24.3334,24.3334,8000.0
2009-11-27 11:30:00,25.68,25.68,25.65,25.66,14000.0,24.3334,24.3334,24.305,24.3145,14000.0
2009-11-27 11:35:00,25.66,25.7,25.66,25.67,12000.0,24.3145,24.3524,24.3145,24.3239,12000.0
2009-11-27 11:40:00,25.66,25.72,25.65,25.7,12200.0,24.3145,24.3713,24.305,24.3524,12200.0
2009-11-27 11:45:00,25.7,25.7,25.68,25.68,2000.0,24.3524,24.3524,24.3334,24.3334,2000.0
2009-11-27 11:50:00,25.68,25.74,25.68,25.73,5600.0,24.3334,24.3903,24.3334,24.3808,5600.0
2009-11-27 11:55:00,25.73,25.73,25.7,25.72,8800.0,24.3808,24.3808,24.3524,24.3713,8800.0
2009-11-27 12:00:00,25.72,25.75,25.71,25.71,8800.0,24.3713,24.3997,24.3618,24.3618,8800.0
2009-11-27 12:05:00,25.7,25.7,25.68,25.68,4000.0,24.3524,24.3524,24.3334,24.3334,4000.0
2009-11-27 12:10:00,25.69,25.7,25.68,25.7,1400.0,24.3429,24.3524,24.3334,24.3524,1400.0
2009-11-27 12:15:00,25.7,25.7,25.69,25.7,2800.0,24.3524,24.3524,24.3429,24.3524,2800.0
2009-11-27 12:20:00,25.7,25.7,25.65,25.65,8000.0,24.3524,24.3524,24.305,24.305,8000.0
2009-11-27 12:25:00,25.66,25.68,25.66,25.66,5200.0,24.3145,24.3334,24.3145,24.3145,5200.0
2009-11-27 12:30:00,25.67,25.7,25.66,25.66,7400.0,24.3239,24.3524,24.3145,24.3145,7400.0
2009-11-27 12:35:00,25.66,25.68,25.66,25.68,4000.0,24.3145,24.3334,24.3145,24.3334,4000.0
2009-11-27 12:40:00,25.68,25.7,25.68,25.7,5000.0,24.3334,24.3524,24.3334,24.3524,5000.0
2009-11-27 12:45:00,25.73,25.74,25.72,25.72,19200.0,24.3808,24.3903,24.3713,24.3713,19200.0
2009-11-27 12:50:00,25.72,25.72,25.64,25.68,75800.0,24.3713,24.3713,24.2955,24.3334,75800.0
2009-11-27 12:55:00,25.67,25.67,25.54,25.54,66000.0,24.3239,24.3239,24.2007,24.2007,66000.0
2009-11-30 09:30:00,25.68,25.72,25.49,25.53,9800.0,24.3334,24.3713,24.1534,24.1913,9800.0
2009-11-30 09:35:00,25.54,25.58,25.52,25.52,3000.0,24.2007,24.2387,24.1818,24.1818,3000.0
2009-11-30 09:40:00,25.57,25.59,25.52,25.53,2800.0,24.2292,24.2481,24.1818,24.1913,2800.0
2009-11-30 09:45:00,25.49,25.53,25.48,25.52,12000.0,24.1534,24.1913,24.1439,24.1818,12000.0
2009-11-30 09:50:00,25.53,25.53,25.46,25.49,11600.0,24.1913,24.1913,24.1249,24.1534,11600.0
2009-11-30 09:55:00,25.49,25.54,25.49,25.54,1800.0,24.1534,24.2007,24.1534,24.2007,1800.0
2009-11-30 10:00:00,25.54,25.54,25.43,25.43,13000.0,24.2007,24.2007,24.0965,24.0965,13000.0
2009-11-30 10:05:00,25.45,25.52,25.43,25.49,8600.0,24.1155,24.1818,24.0965,24.1534,8600.0
2009-11-30 10:10:00,25.49,25.5,25.46,25.48,7600.0,24.1534,24.1628,24.1249,24.1439,7600.0
2009-11-30 10:15:00,25.48,25.49,25.42,25.43,7000.0,24.1439,24.1534,24.087,24.0965,7000.0
2009-11-30 10:20:00,25.43,25.45,25.41,25.42,6400.0,24.0965,24.1155,24.0776,24.087,6400.0
2009-11-30 10:25:00,25.42,25.46,25.41,25.45,4600.0,24.087,24.1249,24.0776,24.1155,4600.0
2009-11-30 10:30:00,25.48,25.5,25.46,25.47,4400.0,24.1439,24.1628,24.1249,24.1344,4400.0
2009-11-30 10:35:00,25.47,25.5,25.44,25.45,9200.0,24.1344,24.1628,24.106,24.1155,9200.0
2009-11-30 10:40:00,25.45,25.5,25.45,25.49,8800.0,24.1155,24.1628,24.1155,24.1534,8800.0
2009-11-30 10:45:00,25.47,25.47,25.44,25.46,6400.0,24.1344,24.1344,24.106,24.1249,6400.0
2009-11-30 10:50:00,25.46,25.5,25.45,25.49,3600.0,24.1249,24.1628,24.1155,24.1534,3600.0
2009-11-30 10:55:00,25.5,25.5,25.47,25.5,5400.0,24.1628,24.1628,24.1344,24.1628,5400.0
2009-11-30 11:00:00,25.5,25.5,25.47,25.47,8200.0,24.1628,24.1628,24.1344,24.1344,8200.0
2009-11-30 11:05:00,25.46,25.47,25.45,25.45,6600.0,24.1249,24.1344,24.1155,24.1155,6600.0
2009-11-30 11:10:00,25.45,25.46,25.44,25.46,14400.0,24.1155,24.1249,24.106,24.1249,14400.0
2009-11-30 11:15:00,25.46,25.47,25.42,25.45,7400.0,24.1249,24.1344,24.087,24.1155,7400.0
2009-11-30 11:20:00,25.45,25.45,25.44,25.45,3000.0,24.1155,24.1155,24.106,24.1155,3000.0
2009-11-30 11:25:00,25.46,25.46,25.42,25.42,4600.0,24.1249,24.1249,24.087,24.087,4600.0
2009-11-30 11:30:00,25.42,25.42,25.38,25.39,9600.0,24.087,24.087,24.0491,24.0586,9600.0
2009-11-30 11:35:00,25.41,25.43,25.39,25.42,5400.0,24.0776,24.0965,24.0586,24.087,5400.0
2009-11-30 11:40:00,25.42,25.43,25.42,25.42,2800.0,24.087,24.0965,24.087,24.087,2800.0
2009-11-30 11:45:00,25.41,25.43,25.4,25.41,3400.0,24.0776,24.0965,24.0681,24.0776,3400.0
2009-11-30 11:50:00,25.42,25.43,25.4,25.41,4200.0,24.087,24.0965,24.0681,24.0776,4200.0
2009-11-30 11:55:00,25.41,25.43,25.41,25.43,2800.0,24.0776,24.0965,24.0776,24.0965,2800.0
2009-11-30 12:00:00,25.42,25.43,25.41,25.43,4000.0,24.087,24.0965,24.0776,24.0965,4000.0
2009-11-30 12:05:00,25.42,25.45,25.42,25.45,4600.0,24.087,24.1155,24.087,24.1155,4600.0
2009-11-30 12:10:00,25.45,25.49,25.44,25.48,2800.0,24.1155,24.1534,24.106,24.1439,2800.0
2009-11-30 12:15:00,25.49,25.51,25.49,25.51,1800.0,24.1534,24.1723,24.1534,24.1723,1800.0
2009-11-30 12:20:00,25.5,25.51,25.5,25.51,4200.0,24.1628,24.1723,24.1628,24.1723,4200.0
2009-11-30 12:25:00,25.51,25.51,25.48,25.49,4000.0,24.1723,24.1723,24.1439,24.1534,4000.0
2009-11-30 12:30:00,25.49,25.49,25.43,25.43,3600.0,24.1534,24.1534,24.0965,24.0965,3600.0
2009-11-30 12:35:00,25.43,25.43,25.41,25.42,11600.0,24.0965,24.0965,24.0776,24.087,11600.0
2009-11-30 12:40:00,25.42,25.43,25.42,25.43,2800.0,24.087,24.0965,24.087,24.0965,2800.0
2009-11-30 12:45:00,25.43,25.45,25.43,25.45,4800.0,24.0965,24.1155,24.0965,24.1155,4800.0
2009-11-30 12:50:00,25.45,25.49,25.45,25.49,2200.0,24.1155,24.1534,24.1155,24.1534,2200.0
2009-11-30 12:55:00,25.47,25.48,25.47,25.48,3000.0,24.1344,24.1439,24.1344,24.1439,3000.0
2009-11-30 13:00:00,25.48,25.49,25.47,25.49,4600.0,24.1439,24.1534,24.1344,24.1534,4600.0
2009-11-30 13:05:00,25.5,25.5,25.49,25.5,2200.0,24.1628,24.1628,24.1534,24.1628,2200.0
2009-11-30 13:10:00,25.5,25.51,25.49,25.51,3400.0,24.1628,24.1723,24.1534,24.1723,3400.0
2009-11-30 13:15:00,25.5,25.52,25.49,25.52,3800.0,24.1628,24.1818,24.1534,24.1818,3800.0
2009-11-30 13:20:00,25.51,25.53,25.51,25.53,3200.0,24.1723,24.1913,24.1723,24.1913,3200.0
2009-11-30 13:25:00,25.53,25.54,25.52,25.54,3200.0,24.1913,24.2007,24.1818,24.2007,3200.0
2009-11-30 13:30:00,25.54,25.55,25.51,25.51,4000.0,24.2007,24.2102,24.1723,24.1723,4000.0
2009-11-30 13:35:00,25.5,25.54,25.5,25.54,3400.0,24.1628,24.2007,24.1628,24.2007,3400.0
2009-11-30 13:40:00,25.54,25.54,25.51,25.52,3800.0,24.2007,24.2007,24.1723,24.1818,3800.0
2009-11-30 13:45:00,25.52,25.53,25.5,25.53,6600.0,24.1818,24.1913,24.1628,24.1913,6600.0
2009-11-30 13:50:00,25.53,25.57,25.53,25.55,8000.0,24.1913,24.2292,24.1913,24.2102,8000.0
2009-11-30 13:55:00,25.56,25.58,25.54,25.56,6000.0,24.2197,24.2387,24.2007,24.2197,6000.0
2009-11-30 14:00:00,25.56,25.56,25.55,25.56,5800.0,24.2197,24.2197,24.2102,24.2197,5800.0
2009-11-30 14:05:00,25.55,25.56,25.53,25.53,4600.0,24.2102,24.2197,24.1913,24.1913,4600.0
2009-11-30 14:10:00,25.54,25.55,25.54,25.55,3600.0,24.2007,24.2102,24.2007,24.2102,3600.0
2009-11-30 14:15:00,25.55,25.56,25.54,25.55,3400.0,24.2102,24.2197,24.2007,24.2102,3400.0
2009-11-30 14:20:00,25.55,25.55,25.5,25.51,7400.0,24.2102,24.2102,24.1628,24.1723,7400.0
2009-11-30 14:25:00,25.53,25.53,25.51,25.53,4800.0,24.1913,24.1913,24.1723,24.1913,4800.0
2009-11-30 14:30:00,25.54,25.56,25.52,25.53,5200.0,24.2007,24.2197,24.1818,24.1913,5200.0
2009-11-30 14:35:00,25.54,25.55,25.53,25.54,4600.0,24.2007,24.2102,24.1913,24.2007,4600.0
2009-11-30 14:40:00,25.54,25.55,25.52,25.55,4600.0,24.2007,24.2102,24.1818,24.2102,4600.0
2009-11-30 14:45:00,25.57,25.57,25.53,25.55,2600.0,24.2292,24.2292,24.1913,24.2102,2600.0
2009-11-30 14:50:00,25.53,25.53,25.52,25.53,3000.0,24.1913,24.1913,24.1818,24.1913,3000.0
2009-11-30 14:55:00,25.52,25.53,25.5,25.51,7800.0,24.1818,24.1913,24.1628,24.1723,7800.0
2009-11-30 15:00:00,25.54,25.55,25.53,25.54,7200.0,24.2007,24.2102,24.1913,24.2007,7200.0
2009-11-30 15:05:00,25.54,25.58,25.52,25.57,8800.0,24.2007,24.2387,24.1818,24.2292,8800.0
2009-11-30 15:10:00,25.58,25.6,25.55,25.56,10400.0,24.2387,24.2576,24.2102,24.2197,10400.0
2009-11-30 15:15:00,25.57,25.61,25.57,25.6,13200.0,24.2292,24.2671,24.2292,24.2576,13200.0
2009-11-30 15:20:00,25.6,25.6,25.57,25.58,11600.0,24.2576,24.2576,24.2292,24.2387,11600.0
2009-11-30 15:25:00,25.57,25.62,25.56,25.6,10200.0,24.2292,24.2766,24.2197,24.2576,10200.0
2009-11-30 15:30:00,25.6,25.64,25.59,25.63,10000.0,24.2576,24.2955,24.2481,24.286,10000.0
2009-11-30 15:35:00,25.63,25.67,25.61,25.66,16200.0,24.286,24.3239,24.2671,24.3145,16200.0
2009-11-30 15:40:00,25.66,25.66,25.58,25.58,30200.0,24.3145,24.3145,24.2387,24.2387,30200.0
2009-11-30 15:45:00,25.58,25.61,25.57,25.61,30200.0,24.2387,24.2671,24.2292,24.2671,30200.0
2009-11-30 15:50:00,25.6,25.63,25.59,25.62,34800.0,24.2576,24.286,24.2481,24.2766,34800.0
2009-11-30 15:55:00,25.63,25.66,25.61,25.65,99200.0,24.286,24.3145,24.2671,24.305,99200.0
2009-12-01 09:30:00,25.9,25.9,25.81,25.81,17000.0,24.5419,24.5419,24.4566,24.4566,17000.0
2009-12-01 09:35:00,25.84,25.92,25.84,25.88,2600.0,24.485,24.5608,24.485,24.5229,2600.0
2009-12-01 09:40:00,25.9,25.91,25.88,25.88,2200.0,24.5419,24.5513,24.5229,24.5229,2200.0
2009-12-01 09:45:00,25.86,25.9,25.86,25.88,4000.0,24.504,24.5419,24.504,24.5229,4000.0
2009-12-01 09:50:00,25.89,25.89,25.86,25.87,4400.0,24.5324,24.5324,24.504,24.5134,4400.0
2009-12-01 09:55:00,25.88,25.88,25.82,25.82,3400.0,24.5229,24.5229,24.4661,24.4661,3400.0
2009-12-01 10:00:00,25.83,25.86,25.79,25.84,21200.0,24.4755,24.504,24.4376,24.485,21200.0
2009-12-01 10:05:00,25.84,25.84,25.79,25.8,10400.0,24.485,24.485,24.4376,24.4471,10400.0
2009-12-01 10:10:00,25.79,25.81,25.75,25.81,8400.0,24.4376,24.4566,24.3997,24.4566,8400.0
2009-12-01 10:15:00,25.8,25.81,25.77,25.77,5800.0,24.4471,24.4566,24.4187,24.4187,5800.0
2009-12-01 10:20:00,25.77,25.78,25.75,25.77,15000.0,24.4187,24.4282,24.3997,24.4187,15000.0
2009-12-01 10:25:00,25.77,25.83,25.77,25.82,10000.0,24.4187,24.4755,24.4187,24.4661,10000.0
2009-12-01 10:30:00,25.81,25.82,25.81,25.82,9000.0,24.4566,24.4661,24.4566,24.4661,9000.0
2009-12-01 10:35:00,25.82,25.85,25.8,25.82,6800.0,24.4661,24.4945,24.4471,24.4661,6800.0
2009-12-01 10:40:00,25.81,25.82,25.78,25.79,5200.0,24.4566,24.4661,24.4282,24.4376,5200.0
2009-12-01 10:45:00,25.8,25.81,25.78,25.81,5000.0,24.4471,24.4566,24.4282,24.4566,5000.0
2009-12-01 10:50:00,25.82,25.82,25.81,25.81,3400.0,24.4661,24.4661,24.4566,24.4566,3400.0
2009-12-01 10:55:00,25.81,25.82,25.78,25.79,6400.0,24.4566,24.4661,24.4282,24.4376,6400.0
2009-12-01 11:00:00,25.79,25.79,25.78,25.79,1800.0,24.4376,24.4376,24.4282,24.4376,1800.0
2009-12-01 11:05:00,25.78,25.79,25.75,25.79,7000.0,24.4282,24.4376,24.3997,24.4376,7000.0
2009-12-01 11:10:00,25.79,25.8,25.78,25.8,8400.0,24.4376,24.4471,24.4282,24.4471,8400.0
2009-12-01 11:15:00,25.81,25.82,25.8,25.82,10000.0,24.4566,24.4661,24.4471,24.4661,10000.0
2009-12-01 11:20:00,25.82,25.84,25.81,25.84,7000.0,24.4661,24.485,24.4566,24.485,7000.0
2009-12-01 11:25:00,25.84,25.85,25.84,25.84,2600.0,24.485,24.4945,24.485,24.485,2600.0
2009-12-01 11:30:00,25.85,25.86,25.84,25.85,11400.0,24.4945,24.504,24.485,24.4945,11400.0
2009-12-01 11:35:00,25.86,25.86,25.86,25.86,7600.0,24.504,24.504,24.504,24.504,7600.0
2009-12-01 11:40:00,25.86,25.88,25.86,25.88,2800.0,24.504,24.5229,24.504,24.5229,2800.0
2009-12-01 11:45:00,25.89,25.89,25.88,25.89,2600.0,24.5324,24.5324,24.5229,24.5324,2600.0
2009-12-01 11:50:00,25.89,25.93,25.89,25.92,5600.0,24.5324,24.5703,24.5324,24.5608,5600.0
2009-12-01 11:55:00,25.91,25.91,25.89,25.91,1000.0,24.5513,24.5513,24.5324,24.5513,1000.0
2009-12-01 12:00:00,25.91,25.92,25.9,25.91,5200.0,24.5513,24.5608,24.5419,24.5513,5200.0
2009-12-01 12:05:00,25.91,25.91,25.89,25.9,2600.0,24.5513,24.5513,24.5324,24.5419,2600.0
2009-12-01 12:10:00,25.9,25.91,25.89,25.89,2000.0,24.5419,24.5513,24.5324,24.5324,2000.0
2009-12-01 12:15:00,25.9,25.9,25.87,25.89,3400.0,24.5419,24.5419,24.5134,24.5324,3400.0
2009-12-01 12:20:00,25.89,25.9,25.86,25.88,4600.0,24.5324,24.5419,24.504,24.5229,4600.0
2009-12-01 12:25:00,25.85,25.86,25.83,25.86,3400.0,24.4945,24.504,24.4755,24.504,3400.0
2009-12-01 12:30:00,25.84,25.88,25.84,25.88,8200.0,24.485,24.5229,24.485,24.5229,8200.0
2009-12-01 12:35:00,25.86,25.88,25.86,25.87,4400.0,24.504,24.5229,24.504,24.5134,4400.0
2009-12-01 12:40:00,25.87,25.88,25.85,25.85,6400.0,24.5134,24.5229,24.4945,24.4945,6400.0
2009-12-01 12:45:00,25.85,25.85,25.82,25.82,1800.0,24.4945,24.4945,24.4661,24.4661,1800.0
2009-12-01 12:50:00,25.82,25.83,25.78,25.79,11800.0,24.4661,24.4755,24.4282,24.4376,11800.0
2009-12-01 12:55:00,25.78,25.79,25.78,25.79,3200.0,24.4282,24.4376,24.4282,24.4376,3200.0
2009-12-01 13:00:00,25.79,25.79,25.77,25.77,5400.0,24.4376,24.4376,24.4187,24.4187,5400.0
2009-12-01 13:05:00,25.78,25.8,25.78,25.78,3400.0,24.4282,24.4471,24.4282,24.4282,3400.0
2009-12-01 13:10:00,25.78,25.8,25.77,25.78,6000.0,24.4282,24.4471,24.4187,24.4282,6000.0
2009-12-01 13:15:00,25.78,25.82,25.78,25.81,5200.0,24.4282,24.4661,24.4282,24.4566,5200.0
2009-12-01 13:20:00,25.81,25.85,25.8,25.85,6600.0,24.4566,24.4945,24.4471,24.4945,6600.0
2009-12-01 13:25:00,25.83,25.84,25.83,25.84,5000.0,24.4755,24.485,24.4755,24.485,5000.0
2009-12-01 13:30:00,25.83,25.84,25.81,25.83,13000.0,24.4755,24.485,24.4566,24.4755,13000.0
2009-12-01 13:35:00,25.84,25.85,25.83,25.84,2800.0,24.485,24.4945,24.4755,24.485,2800.0
2009-12-01 13:40:00,25.84,25.84,25.82,25.82,3600.0,24.485,24.485,24.4661,24.4661,3600.0
2009-12-01 13:45:00,25.83,25.84,25.81,25.84,6600.0,24.4755,24.485,24.4566,24.485,6600.0
2009-12-01 13:50:00,25.83,25.85,25.82,25.83,4000.0,24.4755,24.4945,24.4661,24.4755,4000.0
2009-12-01 13:55:00,25.83,25.83,25.81,25.82,8000.0,24.4755,24.4755,24.4566,24.4661,8000.0
2009-12-01 14:00:00,25.83,25.84,25.79,25.8,6200.0,24.4755,24.485,24.4376,24.4471,6200.0
2009-12-01 14:05:00,25.81,25.84,25.81,25.83,7000.0,24.4566,24.485,24.4566,24.4755,7000.0
2009-12-01 14:10:00,25.84,25.85,25.83,25.84,12000.0,24.485,24.4945,24.4755,24.485,12000.0
2009-12-01 14:15:00,25.84,25.88,25.84,25.87,68400.0,24.485,24.5229,24.485,24.5134,68400.0
2009-12-01 14:20:00,25.88,25.88,25.86,25.86,3400.0,24.5229,24.5229,24.504,24.504,3400.0
2009-12-01 14:25:00,25.87,25.88,25.86,25.87,7400.0,24.5134,24.5229,24.504,24.5134,7400.0
2009-12-01 14:30:00,25.88,25.88,25.86,25.86,8400.0,24.5229,24.5229,24.504,24.504,8400.0
2009-12-01 14:35:00,25.86,25.86,25.86,25.86,8400.0,24.504,24.504,24.504,24.504,8400.0
2009-12-01 14:40:00,25.86,25.87,25.84,25.86,16800.0,24.504,24.5134,24.485,24.504,16800.0
2009-12-01 14:45:00,25.85,25.85,25.82,25.84,11800.0,24.4945,24.4945,24.4661,24.485,11800.0
2009-12-01 14:50:00,25.84,25.84,25.79,25.81,15800.0,24.485,24.485,24.4376,24.4566,15800.0
2009-12-01 14:55:00,25.81,25.83,25.81,25.83,8000.0,24.4566,24.4755,24.4566,24.4755,8000.0
2009-12-01 15:00:00,25.82,25.84,25.8,25.8,12200.0,24.4661,24.485,24.4471,24.4471,12200.0
2009-12-01 15:05:00,25.8,25.85,25.8,25.84,16800.0,24.4471,24.4945,24.4471,24.485,16800.0
2009-12-01 15:10:00,25.84,25.84,25.81,25.83,15800.0,24.485,24.485,24.4566,24.4755,15800.0
2009-12-01 15:15:00,25.83,25.83,25.8,25.83,32200.0,24.4755,24.4755,24.4471,24.4755,32200.0
2009-12-01 15:20:00,25.83,25.83,25.8,25.82,16200.0,24.4755,24.4755,24.4471,24.4661,16200.0
2009-12-01 15:25:00,25.83,25.84,25.81,25.84,13200.0,24.4755,24.485,24.4566,24.485,13200.0
2009-12-01 15:30:00,25.84,25.84,25.8,25.8,40400.0,24.485,24.485,24.4471,24.4471,40400.0
2009-12-01 15:35:00,25.8,25.85,25.8,25.85,15600.0,24.4471,24.4945,24.4471,24.4945,15600.0
2009-12-01 15:40:00,25.84,25.84,25.84,25.84,10200.0,24.485,24.485,24.485,24.485,10200.0
2009-12-01 15:45:00,25.85,25.87,25.83,25.86,30000.0,24.4945,24.5134,24.4755,24.504,30000.0
2009-12-01 15:50:00,25.86,25.86,25.79,25.79,29000.0,24.504,24.504,24.4376,24.4376,29000.0
2009-12-01 15:55:00,25.79,25.82,25.79,25.8,52600.0,24.4376,24.4661,24.4376,24.4471,52600.0
2009-12-02 09:30:00,25.75,25.75,25.59,25.64,11400.0,24.3997,24.3997,24.2481,24.2955,11400.0
2009-12-02 09:35:00,25.64,25.72,25.64,25.7,22000.0,24.2955,24.3713,24.2955,24.3524,22000.0
2009-12-02 09:40:00,25.75,25.75,25.66,25.66,11800.0,24.3997,24.3997,24.3145,24.3145,11800.0
2009-12-02 09:45:00,25.66,25.68,25.63,25.67,7200.0,24.3145,24.3334,24.286,24.3239,7200.0
2009-12-02 09:50:00,25.67,25.7,25.67,25.69,16800.0,24.3239,24.3524,24.3239,24.3429,16800.0
2009-12-02 09:55:00,25.69,25.7,25.63,25.66,26200.0,24.3429,24.3524,24.286,24.3145,26200.0
2009-12-02 10:00:00,25.67,25.69,25.66,25.67,20400.0,24.3239,24.3429,24.3145,24.3239,20400.0
2009-12-02 10:05:00,25.68,25.72,25.68,25.72,7400.0,24.3334,24.3713,24.3334,24.3713,7400.0
2009-12-02 10:10:00,25.74,25.83,25.74,25.82,51400.0,24.3903,24.4755,24.3903,24.4661,51400.0
2009-12-02 10:15:00,25.83,25.86,25.8,25.81,9400.0,24.4755,24.504,24.4471,24.4566,9400.0
2009-12-02 10:20:00,25.82,25.85,25.78,25.81,63600.0,24.4661,24.4945,24.4282,24.4566,63600.0
2009-12-02 10:25:00,25.8,25.85,25.8,25.8,5600.0,24.4471,24.4945,24.4471,24.4471,5600.0
2009-12-02 10:30:00,25.8,25.8,25.73,25.74,21200.0,24.4471,24.4471,24.3808,24.3903,21200.0
2009-12-02 10:35:00,25.72,25.77,25.72,25.76,6600.0,24.3713,24.4187,24.3713,24.4092,6600.0
2009-12-02 10:40:00,25.77,25.77,25.75,25.77,19600.0,24.4187,24.4187,24.3997,24.4187,19600.0
2009-12-02 10:45:00,25.77,25.78,25.74,25.74,34400.0,24.4187,24.4282,24.3903,24.3903,34400.0
2009-12-02 10:50:00,25.75,25.76,25.69,25.75,33800.0,24.3997,24.4092,24.3429,24.3997,33800.0
2009-12-02 10:55:00,25.75,25.75,25.74,25.74,12600.0,24.3997,24.3997,24.3903,24.3903,12600.0
2009-12-02 11:00:00,25.73,25.73,25.67,25.67,12000.0,24.3808,24.3808,24.3239,24.3239,12000.0
2009-12-02 11:05:00,25.66,25.74,25.65,25.74,14800.0,24.3145,24.3903,24.305,24.3903,14800.0
2009-12-02 11:10:00,25.75,25.75,25.7,25.7,13400.0,24.3997,24.3997,24.3524,24.3524,13400.0
2009-12-02 11:15:00,25.69,25.69,25.61,25.61,24800.0,24.3429,24.3429,24.2671,24.2671,24800.0
2009-12-02 11:20:00,25.59,25.63,25.56,25.6,31800.0,24.2481,24.286,24.2197,24.2576,31800.0
2009-12-02 11:25:00,25.61,25.62,25.6,25.6,12800.0,24.2671,24.2766,24.2576,24.2576,12800.0
2009-12-02 11:30:00,25.6,25.65,25.59,25.65,9200.0,24.2576,24.305,24.2481,24.305,9200.0
2009-12-02 11:35:00,25.65,25.66,25.61,25.61,6600.0,24.305,24.3145,24.2671,24.2671,6600.0
2009-12-02 11:40:00,25.61,25.63,25.58,25.58,10600.0,24.2671,24.286,24.2387,24.2387,10600.0
2009-12-02 11:45:00,25.59,25.6,25.58,25.6,8200.0,24.2481,24.2576,24.2387,24.2576,8200.0
2009-12-02 11:50:00,25.59,25.65,25.59,25.59,25200.0,24.2481,24.305,24.2481,24.2481,25200.0
2009-12-02 11:55:00,25.59,25.6,25.59,25.59,3200.0,24.2481,24.2576,24.2481,24.2481,3200.0
2009-12-02 12:00:00,25.61,25.61,25.6,25.6,5200.0,24.2671,24.2671,24.2576,24.2576,5200.0
2009-12-02 12:05:00,25.6,25.65,25.6,25.64,10400.0,24.2576,24.305,24.2576,24.2955,10400.0
2009-12-02 12:10:00,25.64,25.64,25.61,25.63,6200.0,24.2955,24.2955,24.2671,24.286,6200.0
2009-12-02 12:15:00,25.63,25.63,25.55,25.56,9000.0,24.286,24.286,24.2102,24.2197,9000.0
2009-12-02 12:20:00,25.56,25.56,25.48,25.52,10600.0,24.2197,24.2197,24.1439,24.1818,10600.0
2009-12-02 12:25:00,25.52,25.54,25.47,25.52,31600.0,24.1818,24.2007,24.1344,24.1818,31600.0
2009-12-02 12:30:00,25.5,25.52,25.49,25.5,45200.0,24.1628,24.1818,24.1534,24.1628,45200.0
2009-12-02 12:35:00,25.5,25.53,25.5,25.53,8400.0,24.1628,24.1913,24.1628,24.1913,8400.0
2009-12-02 12:40:00,25.52,25.53,25.5,25.52,11200.0,24.1818,24.1913,24.1628,24.1818,11200.0
2009-12-02 12:45:00,25.52,25.53,25.5,25.52,26000.0,24.1818,24.1913,24.1628,24.1818,26000.0
2009-12-02 12:50:00,25.52,25.57,25.51,25.56,13600.0,24.1818,24.2292,24.1723,24.2197,13600.0
2009-12-02 12:55:00,25.57,25.59,25.56,25.57,8400.0,24.2292,24.2481,24.2197,24.2292,8400.0
2009-12-02 13:00:00,25.57,25.57,25.53,25.53,12600.0,24.2292,24.2292,24.1913,24.1913,12600.0
2009-12-02 13:05:00,25.53,25.53,25.49,25.52,10800.0,24.1913,24.1913,24.1534,24.1818,10800.0
2009-12-02 13:10:00,25.52,25.52,25.49,25.52,13400.0,24.1818,24.1818,24.1534,24.1818,13400.0
2009-12-02 13:15:00,25.52,25.55,25.52,25.55,7800.0,24.1818,24.2102,24.1818,24.2102,7800.0
2009-12-02 13:20:00,25.55,25.55,25.52,25.53,8600.0,24.2102,24.2102,24.1818,24.1913,8600.0
2009-12-02 13:25:00,25.53,25.53,25.51,25.52,2000.0,24.1913,24.1913,24.1723,24.1818,2000.0
2009-12-02 13:30:00,25.52,25.54,25.52,25.52,9600.0,24.1818,24.2007,24.1818,24.1818,9600.0
2009-12-02 13:35:00,25.52,25.54,25.52,25.52,5000.0,24.1818,24.2007,24.1818,24.1818,5000.0
2009-12-02 13:40:00,25.53,25.53,25.52,25.52,3400.0,24.1913,24.1913,24.1818,24.1818,3400.0
2009-12-02 13:45:00,25.53,25.55,25.52,25.55,5600.0,24.1913,24.2102,24.1818,24.2102,5600.0
2009-12-02 13:50:00,25.55,25.56,25.54,25.56,5000.0,24.2102,24.2197,24.2007,24.2197,5000.0
2009-12-02 13:55:00,25.56,25.57,25.54,25.57,9000.0,24.2197,24.2292,24.2007,24.2292,9000.0
2009-12-02 14:00:00,25.56,25.59,25.5,25.54,11000.0,24.2197,24.2481,24.1628,24.2007,11000.0
2009-12-02 14:05:00,25.54,25.54,25.52,25.52,7000.0,24.2007,24.2007,24.1818,24.1818,7000.0
2009-12-02 14:10:00,25.52,25.53,25.51,25.53,7800.0,24.1818,24.1913,24.1723,24.1913,7800.0
2009-12-02 14:15:00,25.54,25.54,25.42,25.45,21600.0,24.2007,24.2007,24.087,24.1155,21600.0
2009-12-02 14:20:00,25.45,25.48,25.43,25.45,27000.0,24.1155,24.1439,24.0965,24.1155,27000.0
2009-12-02 14:25:00,25.45,25.46,25.43,25.45,26000.0,24.1155,24.1249,24.0965,24.1155,26000.0
2009-12-02 14:30:00,25.45,25.46,25.42,25.43,14800.0,24.1155,24.1249,24.087,24.0965,14800.0
2009-12-02 14:35:00,25.44,25.5,25.43,25.48,18600.0,24.106,24.1628,24.0965,24.1439,18600.0
2009-12-02 14:40:00,25.48,25.49,25.45,25.46,18200.0,24.1439,24.1534,24.1155,24.1249,18200.0
2009-12-02 14:45:00,25.47,25.48,25.46,25.47,9000.0,24.1344,24.1439,24.1249,24.1344,9000.0
2009-12-02 14:50:00,25.47,25.47,25.46,25.46,2200.0,24.1344,24.1344,24.1249,24.1249,2200.0
2009-12-02 14:55:00,25.46,25.47,25.43,25.44,18800.0,24.1249,24.1344,24.0965,24.106,18800.0
2009-12-02 15:00:00,25.46,25.47,25.45,25.46,18000.0,24.1249,24.1344,24.1155,24.1249,18000.0
2009-12-02 15:05:00,25.46,25.47,25.44,25.46,8800.0,24.1249,24.1344,24.106,24.1249,8800.0
2009-12-02 15:10:00,25.46,25.46,25.42,25.42,18400.0,24.1249,24.1249,24.087,24.087,18400.0
2009-12-02 15:15:00,25.42,25.43,25.39,25.41,27000.0,24.087,24.0965,24.0586,24.0776,27000.0
2009-12-02 15:20:00,25.41,25.45,25.39,25.42,40200.0,24.0776,24.1155,24.0586,24.087,40200.0
2009-12-02 15:25:00,25.42,25.43,25.4,25.42,7400.0,24.087,24.0965,24.0681,24.087,7400.0
2009-12-02 15:30:00,25.41,25.42,25.39,25.39,7800.0,24.0776,24.087,24.0586,24.0586,7800.0
2009-12-02 15:35:00,25.39,25.41,25.38,25.38,24400.0,24.0586,24.0776,24.0491,24.0491,24400.0
2009-12-02 15:40:00,25.38,25.46,25.38,25.43,83800.0,24.0491,24.1249,24.0491,24.0965,83800.0
2009-12-02 15:45:00,25.43,25.46,25.43,25.45,41200.0,24.0965,24.1249,24.0965,24.1155,41200.0
2009-12-02 15:50:00,25.45,25.46,25.4,25.41,66800.0,24.1155,24.1249,24.0681,24.0776,66800.0
2009-12-02 15:55:00,25.41,25.42,25.36,25.36,163000.0,24.0776,24.087,24.0302,24.0302,163000.0
2009-12-03 09:30:00,25.36,25.36,25.25,25.32,10200.0,24.0302,24.0302,23.926,23.9923,10200.0
2009-12-03 09:35:00,25.36,25.41,25.3,25.35,11800.0,24.0302,24.0776,23.9733,24.0207,11800.0
2009-12-03 09:40:00,25.44,25.48,25.38,25.38,15200.0,24.106,24.1439,24.0491,24.0491,15200.0
2009-12-03 09:45:00,25.39,25.45,25.36,25.36,23200.0,24.0586,24.1155,24.0302,24.0302,23200.0
2009-12-03 09:50:00,25.38,25.4,25.38,25.4,5800.0,24.0491,24.0681,24.0491,24.0681,5800.0
2009-12-03 09:55:00,25.39,25.41,25.35,25.38,6600.0,24.0586,24.0776,24.0207,24.0491,6600.0
2009-12-03 10:00:00,25.36,25.37,25.3,25.33,19400.0,24.0302,24.0397,23.9733,24.0018,19400.0
2009-12-03 10:05:00,25.33,25.35,25.28,25.28,13400.0,24.0018,24.0207,23.9544,23.9544,13400.0
2009-12-03 10:10:00,25.28,25.31,25.25,25.25,20600.0,23.9544,23.9828,23.926,23.926,20600.0
2009-12-03 10:15:00,25.27,25.33,25.26,25.32,35000.0,23.9449,24.0018,23.9354,23.9923,35000.0
2009-12-03 10:20:00,25.33,25.36,25.32,25.34,11800.0,24.0018,24.0302,23.9923,24.0112,11800.0
2009-12-03 10:25:00,25.35,25.36,25.34,25.36,16000.0,24.0207,24.0302,24.0112,24.0302,16000.0
2009-12-03 10:30:00,25.34,25.36,25.32,25.35,9000.0,24.0112,24.0302,23.9923,24.0207,9000.0
2009-12-03 10:35:00,25.35,25.36,25.31,25.35,30800.0,24.0207,24.0302,23.9828,24.0207,30800.0
2009-12-03 10:40:00,25.34,25.35,25.3,25.33,16800.0,24.0112,24.0207,23.9733,24.0018,16800.0
2009-12-03 10:45:00,25.34,25.43,25.33,25.43,48600.0,24.0112,24.0965,24.0018,24.0965,48600.0
2009-12-03 10:50:00,25.43,25.43,25.39,25.39,51200.0,24.0965,24.0965,24.0586,24.0586,51200.0
2009-12-03 10:55:00,25.41,25.46,25.4,25.46,10600.0,24.0776,24.1249,24.0681,24.1249,10600.0
2009-12-03 11:00:00,25.43,25.44,25.39,25.39,15800.0,24.0965,24.106,24.0586,24.0586,15800.0
2009-12-03 11:05:00,25.39,25.39,25.34,25.36,7200.0,24.0586,24.0586,24.0112,24.0302,7200.0
2009-12-03 11:10:00,25.36,25.41,25.36,25.41,4600.0,24.0302,24.0776,24.0302,24.0776,4600.0
2009-12-03 11:15:00,25.41,25.41,25.38,25.39,6400.0,24.0776,24.0776,24.0491,24.0586,6400.0
2009-12-03 11:20:00,25.39,25.43,25.38,25.42,7400.0,24.0586,24.0965,24.0491,24.087,7400.0
2009-12-03 11:25:00,25.43,25.45,25.42,25.43,10400.0,24.0965,24.1155,24.087,24.0965,10400.0
2009-12-03 11:30:00,25.43,25.44,25.43,25.43,9400.0,24.0965,24.106,24.0965,24.0965,9400.0
2009-12-03 11:35:00,25.43,25.43,25.38,25.39,7400.0,24.0965,24.0965,24.0491,24.0586,7400.0
2009-12-03 11:40:00,25.4,25.41,25.39,25.4,7600.0,24.0681,24.0776,24.0586,24.0681,7600.0
2009-12-03 11:45:00,25.4,25.4,25.39,25.4,5600.0,24.0681,24.0681,24.0586,24.0681,5600.0
2009-12-03 11:50:00,25.4,25.43,25.4,25.43,10600.0,24.0681,24.0965,24.0681,24.0965,10600.0
2009-12-03 11:55:00,25.44,25.44,25.41,25.43,18600.0,24.106,24.106,24.0776,24.0965,18600.0
2009-12-03 12:00:00,25.43,25.44,25.4,25.4,21000.0,24.0965,24.106,24.0681,24.0681,21000.0
2009-12-03 12:05:00,25.4,25.44,25.4,25.44,5000.0,24.0681,24.106,24.0681,24.106,5000.0
2009-12-03 12:10:00,25.44,25.46,25.41,25.43,8600.0,24.106,24.1249,24.0776,24.0965,8600.0
2009-12-03 12:15:00,25.43,25.46,25.43,25.46,8600.0,24.0965,24.1249,24.0965,24.1249,8600.0
2009-12-03 12:20:00,25.45,25.47,25.36,25.38,18800.0,24.1155,24.1344,24.0302,24.0491,18800.0
2009-12-03 12:25:00,25.36,25.36,25.33,25.33,10200.0,24.0302,24.0302,24.0018,24.0018,10200.0
2009-12-03 12:30:00,25.31,25.35,25.3,25.35,7400.0,23.9828,24.0207,23.9733,24.0207,7400.0
2009-12-03 12:35:00,25.35,25.37,25.33,25.36,10600.0,24.0207,24.0397,24.0018,24.0302,10600.0
2009-12-03 12:40:00,25.35,25.36,25.35,25.36,10400.0,24.0207,24.0302,24.0207,24.0302,10400.0
2009-12-03 12:45:00,25.35,25.36,25.35,25.35,3800.0,24.0207,24.0302,24.0207,24.0207,3800.0
2009-12-03 12:50:00,25.35,25.36,25.35,25.35,12800.0,24.0207,24.0302,24.0207,24.0207,12800.0
2009-12-03 12:55:00,25.35,25.36,25.35,25.36,23400.0,24.0207,24.0302,24.0207,24.0302,23400.0
2009-12-03 13:00:00,25.35,25.36,25.35,25.35,2400.0,24.0207,24.0302,24.0207,24.0207,2400.0
2009-12-03 13:05:00,25.35,25.36,25.33,25.35,18800.0,24.0207,24.0302,24.0018,24.0207,18800.0
2009-12-03 13:10:00,25.35,25.35,25.3,25.3,7800.0,24.0207,24.0207,23.9733,23.9733,7800.0
2009-12-03 13:15:00,25.31,25.33,25.3,25.33,4800.0,23.9828,24.0018,23.9733,24.0018,4800.0
2009-12-03 13:20:00,25.34,25.37,25.34,25.35,10400.0,24.0112,24.0397,24.0112,24.0207,10400.0
2009-12-03 13:25:00,25.36,25.36,25.29,25.29,13400.0,24.0302,24.0302,23.9639,23.9639,13400.0
2009-12-03 13:30:00,25.29,25.3,25.29,25.3,7800.0,23.9639,23.9733,23.9639,23.9733,7800.0
2009-12-03 13:35:00,25.29,25.3,25.29,25.3,5400.0,23.9639,23.9733,23.9639,23.9733,5400.0
2009-12-03 13:40:00,25.3,25.33,25.3,25.33,37400.0,23.9733,24.0018,23.9733,24.0018,37400.0
2009-12-03 13:45:00,25.33,25.33,25.31,25.33,5200.0,24.0018,24.0018,23.9828,24.0018,5200.0
2009-12-03 13:50:00,25.33,25.33,25.33,25.33,8400.0,24.0018,24.0018,24.0018,24.0018,8400.0
2009-12-03 13:55:00,25.33,25.34,25.3,25.31,17400.0,24.0018,24.0112,23.9733,23.9828,17400.0
2009-12-03 14:00:00,25.31,25.32,25.3,25.3,11800.0,23.9828,23.9923,23.9733,23.9733,11800.0
2009-12-03 14:05:00,25.31,25.32,25.3,25.32,3000.0,23.9828,23.9923,23.9733,23.9923,3000.0
2009-12-03 14:10:00,25.32,25.33,25.3,25.31,15600.0,23.9923,24.0018,23.9733,23.9828,15600.0
2009-12-03 14:15:00,25.32,25.32,25.3,25.3,11400.0,23.9923,23.9923,23.9733,23.9733,11400.0
2009-12-03 14:20:00,25.3,25.31,25.3,25.3,8200.0,23.9733,23.9828,23.9733,23.9733,8200.0
2009-12-03 14:25:00,25.3,25.33,25.3,25.3,9000.0,23.9733,24.0018,23.9733,23.9733,9000.0
2009-12-03 14:30:00,25.3,25.32,25.3,25.32,5000.0,23.9733,23.9923,23.9733,23.9923,5000.0
2009-12-03 14:35:00,25.32,25.34,25.31,25.33,10000.0,23.9923,24.0112,23.9828,24.0018,10000.0
2009-12-03 14:40:00,25.33,25.34,25.32,25.34,9600.0,24.0018,24.0112,23.9923,24.0112,9600.0
2009-12-03 14:45:00,25.33,25.33,25.31,25.31,6000.0,24.0018,24.0018,23.9828,23.9828,6000.0
2009-12-03 14:50:00,25.31,25.31,25.28,25.28,13200.0,23.9828,23.9828,23.9544,23.9544,13200.0
2009-12-03 14:55:00,25.3,25.32,25.29,25.29,24200.0,23.9733,23.9923,23.9639,23.9639,24200.0
2009-12-03 15:00:00,25.3,25.32,25.28,25.3,20200.0,23.9733,23.9923,23.9544,23.9733,20200.0
2009-12-03 15:05:00,25.31,25.31,25.3,25.3,15800.0,23.9828,23.9828,23.9733,23.9733,15800.0
2009-12-03 15:10:00,25.3,25.31,25.28,25.31,13800.0,23.9733,23.9828,23.9544,23.9828,13800.0
2009-12-03 15:15:00,25.3,25.31,25.28,25.31,11600.0,23.9733,23.9828,23.9544,23.9828,11600.0
2009-12-03 15:20:00,25.31,25.31,25.29,25.29,11000.0,23.9828,23.9828,23.9639,23.9639,11000.0
2009-12-03 15:25:00,25.29,25.3,25.28,25.29,8400.0,23.9639,23.9733,23.9544,23.9639,8400.0
2009-12-03 15:30:00,25.3,25.31,25.3,25.3,16200.0,23.9733,23.9828,23.9733,23.9733,16200.0
2009-12-03 15:35:00,25.3,25.3,25.26,25.26,10400.0,23.9733,23.9733,23.9354,23.9354,10400.0
2009-12-03 15:40:00,25.26,25.26,25.16,25.17,30000.0,23.9354,23.9354,23.8407,23.8502,30000.0
2009-12-03 15:45:00,25.17,25.18,25.14,25.14,38800.0,23.8502,23.8596,23.8217,23.8217,38800.0
2009-12-03 15:50:00,25.15,25.15,25.05,25.1,45600.0,23.8312,23.8312,23.7364,23.7838,45600.0
2009-12-03 15:55:00,25.1,25.11,25.06,25.09,67400.0,23.7838,23.7933,23.7459,23.7743,67400.0
2009-12-04 09:30:00,25.33,25.43,25.2,25.43,8800.0,24.0018,24.0965,23.8786,24.0965,8800.0
2009-12-04 09:35:00,25.42,25.46,25.35,25.35,52200.0,24.087,24.1249,24.0207,24.0207,52200.0
2009-12-04 09:40:00,25.4,25.45,25.37,25.37,36600.0,24.0681,24.1155,24.0397,24.0397,36600.0
2009-12-04 09:45:00,25.46,25.58,25.44,25.56,22000.0,24.1249,24.2387,24.106,24.2197,22000.0
2009-12-04 09:50:00,25.56,25.57,25.47,25.49,25400.0,24.2197,24.2292,24.1344,24.1534,25400.0
2009-12-04 09:55:00,25.49,25.53,25.43,25.44,15000.0,24.1534,24.1913,24.0965,24.106,15000.0
2009-12-04 10:00:00,25.45,25.49,25.41,25.41,23800.0,24.1155,24.1534,24.0776,24.0776,23800.0
2009-12-04 10:05:00,25.41,25.46,25.35,25.42,20800.0,24.0776,24.1249,24.0207,24.087,20800.0
2009-12-04 10:10:00,25.43,25.49,25.4,25.49,10200.0,24.0965,24.1534,24.0681,24.1534,10200.0
2009-12-04 10:15:00,25.5,25.5,25.44,25.49,13800.0,24.1628,24.1628,24.106,24.1534,13800.0
2009-12-04 10:20:00,25.49,25.49,25.45,25.47,13600.0,24.1534,24.1534,24.1155,24.1344,13600.0
2009-12-04 10:25:00,25.48,25.55,25.48,25.55,9600.0,24.1439,24.2102,24.1439,24.2102,9600.0
2009-12-04 10:30:00,25.55,25.55,25.43,25.43,30000.0,24.2102,24.2102,24.0965,24.0965,30000.0
2009-12-04 10:35:00,25.43,25.53,25.43,25.53,18600.0,24.0965,24.1913,24.0965,24.1913,18600.0
2009-12-04 10:40:00,25.54,25.54,25.44,25.49,24200.0,24.2007,24.2007,24.106,24.1534,24200.0
2009-12-04 10:45:00,25.51,25.54,25.48,25.48,8800.0,24.1723,24.2007,24.1439,24.1439,8800.0
2009-12-04 10:50:00,25.48,25.53,25.45,25.49,22000.0,24.1439,24.1913,24.1155,24.1534,22000.0
2009-12-04 10:55:00,25.47,25.5,25.41,25.47,25400.0,24.1344,24.1628,24.0776,24.1344,25400.0
2009-12-04 11:00:00,25.47,25.49,25.45,25.47,14400.0,24.1344,24.1534,24.1155,24.1344,14400.0
2009-12-04 11:05:00,25.48,25.49,25.46,25.48,16800.0,24.1439,24.1534,24.1249,24.1439,16800.0
2009-12-04 11:10:00,25.49,25.51,25.49,25.51,36200.0,24.1534,24.1723,24.1534,24.1723,36200.0
2009-12-04 11:15:00,25.5,25.52,25.5,25.5,29600.0,24.1628,24.1818,24.1628,24.1628,29600.0
2009-12-04 11:20:00,25.5,25.51,25.48,25.49,10800.0,24.1628,24.1723,24.1439,24.1534,10800.0
2009-12-04 11:25:00,25.49,25.5,25.45,25.45,10800.0,24.1534,24.1628,24.1155,24.1155,10800.0
2009-12-04 11:30:00,25.46,25.46,25.35,25.36,43400.0,24.1249,24.1249,24.0207,24.0302,43400.0
2009-12-04 11:35:00,25.34,25.36,25.3,25.32,8200.0,24.0112,24.0302,23.9733,23.9923,8200.0
2009-12-04 11:40:00,25.3,25.3,25.21,25.25,21800.0,23.9733,23.9733,23.8881,23.926,21800.0
2009-12-04 11:45:00,25.25,25.25,25.07,25.17,29200.0,23.926,23.926,23.7554,23.8502,29200.0
2009-12-04 11:50:00,25.17,25.24,25.14,25.24,11600.0,23.8502,23.9165,23.8217,23.9165,11600.0
2009-12-04 11:55:00,25.24,25.24,25.2,25.24,13000.0,23.9165,23.9165,23.8786,23.9165,13000.0
2009-12-04 12:00:00,25.24,25.27,25.18,25.27,13800.0,23.9165,23.9449,23.8596,23.9449,13800.0
2009-12-04 12:05:00,25.28,25.3,25.23,25.28,18800.0,23.9544,23.9733,23.907,23.9544,18800.0
2009-12-04 12:10:00,25.3,25.34,25.26,25.26,14000.0,23.9733,24.0112,23.9354,23.9354,14000.0
2009-12-04 12:15:00,25.27,25.32,25.25,25.32,10600.0,23.9449,23.9923,23.926,23.9923,10600.0
2009-12-04 12:20:00,25.32,25.32,25.23,25.25,18400.0,23.9923,23.9923,23.907,23.926,18400.0
2009-12-04 12:25:00,25.25,25.27,25.21,25.25,26200.0,23.926,23.9449,23.8881,23.926,26200.0
2009-12-04 12:30:00,25.25,25.34,25.25,25.31,27600.0,23.926,24.0112,23.926,23.9828,27600.0
2009-12-04 12:35:00,25.32,25.33,25.29,25.31,8600.0,23.9923,24.0018,23.9639,23.9828,8600.0
2009-12-04 12:40:00,25.32,25.35,25.28,25.35,13200.0,23.9923,24.0207,23.9544,24.0207,13200.0
2009-12-04 12:45:00,25.36,25.36,25.3,25.3,9200.0,24.0302,24.0302,23.9733,23.9733,9200.0
2009-12-04 12:50:00,25.3,25.34,25.29,25.32,18200.0,23.9733,24.0112,23.9639,23.9923,18200.0
2009-12-04 12:55:00,25.31,25.34,25.31,25.31,22400.0,23.9828,24.0112,23.9828,23.9828,22400.0
2009-12-04 13:00:00,25.31,25.4,25.31,25.4,9400.0,23.9828,24.0681,23.9828,24.0681,9400.0
2009-12-04 13:05:00,25.39,25.39,25.33,25.34,28600.0,24.0586,24.0586,24.0018,24.0112,28600.0
2009-12-04 13:10:00,25.34,25.36,25.29,25.29,26000.0,24.0112,24.0302,23.9639,23.9639,26000.0
2009-12-04 13:15:00,25.29,25.35,25.28,25.35,27400.0,23.9639,24.0207,23.9544,24.0207,27400.0
2009-12-04 13:20:00,25.35,25.39,25.33,25.36,36000.0,24.0207,24.0586,24.0018,24.0302,36000.0
2009-12-04 13:25:00,25.36,25.36,25.28,25.32,46000.0,24.0302,24.0302,23.9544,23.9923,46000.0
2009-12-04 13:30:00,25.31,25.38,25.29,25.38,36600.0,23.9828,24.0491,23.9639,24.0491,36600.0
2009-12-04 13:35:00,25.37,25.37,25.33,25.36,7600.0,24.0397,24.0397,24.0018,24.0302,7600.0
2009-12-04 13:40:00,25.36,25.4,25.36,25.39,20000.0,24.0302,24.0681,24.0302,24.0586,20000.0
2009-12-04 13:45:00,25.39,25.39,25.33,25.33,17800.0,24.0586,24.0586,24.0018,24.0018,17800.0
2009-12-04 13:50:00,25.34,25.36,25.32,25.35,40000.0,24.0112,24.0302,23.9923,24.0207,40000.0
2009-12-04 13:55:00,25.36,25.37,25.31,25.32,16200.0,24.0302,24.0397,23.9828,23.9923,16200.0
2009-12-04 14:00:00,25.34,25.38,25.33,25.38,13800.0,24.0112,24.0491,24.0018,24.0491,13800.0
2009-12-04 14:05:00,25.38,25.38,25.31,25.33,20000.0,24.0491,24.0491,23.9828,24.0018,20000.0
2009-12-04 14:10:00,25.34,25.36,25.3,25.35,25600.0,24.0112,24.0302,23.9733,24.0207,25600.0
2009-12-04 14:15:00,25.36,25.36,25.31,25.33,39400.0,24.0302,24.0302,23.9828,24.0018,39400.0
2009-12-04 14:20:00,25.31,25.32,25.28,25.31,24400.0,23.9828,23.9923,23.9544,23.9828,24400.0
2009-12-04 14:25:00,25.29,25.32,25.28,25.31,6800.0,23.9639,23.9923,23.9544,23.9828,6800.0
2009-12-04 14:30:00,25.32,25.38,25.32,25.36,34800.0,23.9923,24.0491,23.9923,24.0302,34800.0
2009-12-04 14:35:00,25.36,25.39,25.34,25.36,21800.0,24.0302,24.0586,24.0112,24.0302,21800.0
2009-12-04 14:40:00,25.37,25.37,25.34,25.35,13000.0,24.0397,24.0397,24.0112,24.0207,13000.0
2009-12-04 14:45:00,25.34,25.37,25.34,25.34,15000.0,24.0112,24.0397,24.0112,24.0112,15000.0
2009-12-04 14:50:00,25.35,25.37,25.33,25.37,17200.0,24.0207,24.0397,24.0018,24.0397,17200.0
2009-12-04 14:55:00,25.38,25.46,25.38,25.43,13800.0,24.0491,24.1249,24.0491,24.0965,13800.0
2009-12-04 15:00:00,25.41,25.49,25.4,25.41,35800.0,24.0776,24.1534,24.0681,24.0776,35800.0
2009-12-04 15:05:00,25.42,25.45,25.4,25.43,18800.0,24.087,24.1155,24.0681,24.0965,18800.0
2009-12-04 15:10:00,25.43,25.45,25.41,25.42,26000.0,24.0965,24.1155,24.0776,24.087,26000.0
2009-12-04 15:15:00,25.43,25.46,25.41,25.41,13200.0,24.0965,24.1249,24.0776,24.0776,13200.0
2009-12-04 15:20:00,25.43,25.46,25.41,25.42,30600.0,24.0965,24.1249,24.0776,24.087,30600.0
2009-12-04 15:25:00,25.43,25.43,25.38,25.4,24400.0,24.0965,24.0965,24.0491,24.0681,24400.0
2009-12-04 15:30:00,25.43,25.49,25.42,25.49,16800.0,24.0965,24.1534,24.087,24.1534,16800.0
2009-12-04 15:35:00,25.5,25.5,25.41,25.41,12600.0,24.1628,24.1628,24.0776,24.0776,12600.0
2009-12-04 15:40:00,25.4,25.43,25.36,25.41,24400.0,24.0681,24.0965,24.0302,24.0776,24400.0
2009-12-04 15:45:00,25.42,25.47,25.42,25.43,19600.0,24.087,24.1344,24.087,24.0965,19600.0
2009-12-04 15:50:00,25.43,25.45,25.4,25.42,22400.0,24.0965,24.1155,24.0681,24.087,22400.0
2009-12-04 15:55:00,25.41,25.49,25.41,25.49,47600.0,24.0776,24.1534,24.0776,24.1534,47600.0
2009-12-07 09:30:00,25.49,25.49,25.33,25.44,8400.0,24.1534,24.1534,24.0018,24.106,8400.0
2009-12-07 09:35:00,25.43,25.48,25.4,25.42,7000.0,24.0965,24.1439,24.0681,24.087,7000.0
2009-12-07 09:40:00,25.47,25.47,25.4,25.42,3200.0,24.1344,24.1344,24.0681,24.087,3200.0
2009-12-07 09:45:00,25.41,25.45,25.41,25.43,8400.0,24.0776,24.1155,24.0776,24.0965,8400.0
2009-12-07 09:50:00,25.44,25.5,25.43,25.49,5800.0,24.106,24.1628,24.0965,24.1534,5800.0
2009-12-07 09:55:00,25.49,25.61,25.49,25.57,7800.0,24.1534,24.2671,24.1534,24.2292,7800.0
2009-12-07 10:00:00,25.59,25.61,25.53,25.54,19000.0,24.2481,24.2671,24.1913,24.2007,19000.0
2009-12-07 10:05:00,25.55,25.6,25.53,25.53,18400.0,24.2102,24.2576,24.1913,24.1913,18400.0
2009-12-07 10:10:00,25.55,25.61,25.53,25.6,6000.0,24.2102,24.2671,24.1913,24.2576,6000.0
2009-12-07 10:15:00,25.6,25.61,25.58,25.6,10200.0,24.2576,24.2671,24.2387,24.2576,10200.0
2009-12-07 10:20:00,25.6,25.6,25.56,25.57,4800.0,24.2576,24.2576,24.2197,24.2292,4800.0
2009-12-07 10:25:00,25.58,25.61,25.58,25.61,7400.0,24.2387,24.2671,24.2387,24.2671,7400.0
2009-12-07 10:30:00,25.61,25.64,25.6,25.63,8000.0,24.2671,24.2955,24.2576,24.286,8000.0
2009-12-07 10:35:00,25.63,25.64,25.58,25.58,5400.0,24.286,24.2955,24.2387,24.2387,5400.0
2009-12-07 10:40:00,25.56,25.58,25.55,25.56,7400.0,24.2197,24.2387,24.2102,24.2197,7400.0
2009-12-07 10:45:00,25.56,25.58,25.56,25.58,7000.0,24.2197,24.2387,24.2197,24.2387,7000.0
2009-12-07 10:50:00,25.58,25.59,25.56,25.57,6000.0,24.2387,24.2481,24.2197,24.2292,6000.0
2009-12-07 10:55:00,25.57,25.57,25.53,25.55,4000.0,24.2292,24.2292,24.1913,24.2102,4000.0
2009-12-07 11:00:00,25.55,25.59,25.54,25.54,7200.0,24.2102,24.2481,24.2007,24.2007,7200.0
2009-12-07 11:05:00,25.52,25.53,25.51,25.51,2800.0,24.1818,24.1913,24.1723,24.1723,2800.0
2009-12-07 11:10:00,25.52,25.53,25.5,25.5,8600.0,24.1818,24.1913,24.1628,24.1628,8600.0
2009-12-07 11:15:00,25.49,25.52,25.49,25.52,7000.0,24.1534,24.1818,24.1534,24.1818,7000.0
2009-12-07 11:20:00,25.52,25.52,25.5,25.51,16200.0,24.1818,24.1818,24.1628,24.1723,16200.0
2009-12-07 11:25:00,25.5,25.5,25.48,25.48,3000.0,24.1628,24.1628,24.1439,24.1439,3000.0
2009-12-07 11:30:00,25.49,25.52,25.49,25.5,13400.0,24.1534,24.1818,24.1534,24.1628,13400.0
2009-12-07 11:35:00,25.51,25.51,25.49,25.49,19000.0,24.1723,24.1723,24.1534,24.1534,19000.0
2009-12-07 11:40:00,25.5,25.52,25.49,25.5,9800.0,24.1628,24.1818,24.1534,24.1628,9800.0
2009-12-07 11:45:00,25.5,25.53,25.49,25.49,6800.0,24.1628,24.1913,24.1534,24.1534,6800.0
2009-12-07 11:50:00,25.5,25.53,25.5,25.53,5000.0,24.1628,24.1913,24.1628,24.1913,5000.0
2009-12-07 11:55:00,25.51,25.55,25.5,25.55,5800.0,24.1723,24.2102,24.1628,24.2102,5800.0
2009-12-07 12:00:00,25.55,25.55,25.5,25.5,5000.0,24.2102,24.2102,24.1628,24.1628,5000.0
2009-12-07 12:05:00,25.5,25.53,25.5,25.51,10400.0,24.1628,24.1913,24.1628,24.1723,10400.0
2009-12-07 12:10:00,25.51,25.52,25.48,25.5,8800.0,24.1723,24.1818,24.1439,24.1628,8800.0
2009-12-07 12:15:00,25.5,25.52,25.49,25.52,11400.0,24.1628,24.1818,24.1534,24.1818,11400.0
2009-12-07 12:20:00,25.52,25.53,25.49,25.52,6400.0,24.1818,24.1913,24.1534,24.1818,6400.0
2009-12-07 12:25:00,25.5,25.53,25.49,25.53,4000.0,24.1628,24.1913,24.1534,24.1913,4000.0
2009-12-07 12:30:00,25.53,25.56,25.52,25.56,10400.0,24.1913,24.2197,24.1818,24.2197,10400.0
2009-12-07 12:35:00,25.56,25.66,25.54,25.57,28200.0,24.2197,24.3145,24.2007,24.2292,28200.0
2009-12-07 12:40:00,25.57,25.64,25.57,25.61,30800.0,24.2292,24.2955,24.2292,24.2671,30800.0
2009-12-07 12:45:00,25.61,25.63,25.58,25.59,3600.0,24.2671,24.286,24.2387,24.2481,3600.0
2009-12-07 12:50:00,25.59,25.61,25.59,25.61,1200.0,24.2481,24.2671,24.2481,24.2671,1200.0
2009-12-07 12:55:00,25.61,25.62,25.6,25.61,6600.0,24.2671,24.2766,24.2576,24.2671,6600.0
2009-12-07 13:00:00,25.61,25.61,25.59,25.6,7000.0,24.2671,24.2671,24.2481,24.2576,7000.0
2009-12-07 13:05:00,25.59,25.59,25.57,25.58,1800.0,24.2481,24.2481,24.2292,24.2387,1800.0
2009-12-07 13:10:00,25.57,25.61,25.57,25.61,14400.0,24.2292,24.2671,24.2292,24.2671,14400.0
2009-12-07 13:15:00,25.61,25.61,25.59,25.59,3000.0,24.2671,24.2671,24.2481,24.2481,3000.0
2009-12-07 13:20:00,25.59,25.63,25.58,25.6,7200.0,24.2481,24.286,24.2387,24.2576,7200.0
2009-12-07 13:25:00,25.59,25.59,25.59,25.59,1200.0,24.2481,24.2481,24.2481,24.2481,1200.0
2009-12-07 13:30:00,25.59,25.6,25.57,25.58,10800.0,24.2481,24.2576,24.2292,24.2387,10800.0
2009-12-07 13:35:00,25.57,25.6,25.57,25.58,3400.0,24.2292,24.2576,24.2292,24.2387,3400.0
2009-12-07 13:40:00,25.6,25.61,25.59,25.61,5000.0,24.2576,24.2671,24.2481,24.2671,5000.0
2009-12-07 13:45:00,25.6,25.63,25.59,25.59,17600.0,24.2576,24.286,24.2481,24.2481,17600.0
2009-12-07 13:50:00,25.58,25.59,25.56,25.59,4600.0,24.2387,24.2481,24.2197,24.2481,4600.0
2009-12-07 13:55:00,25.59,25.59,25.55,25.56,11400.0,24.2481,24.2481,24.2102,24.2197,11400.0
2009-12-07 14:00:00,25.56,25.59,25.56,25.56,23800.0,24.2197,24.2481,24.2197,24.2197,23800.0
2009-12-07 14:05:00,25.55,25.57,25.53,25.55,11800.0,24.2102,24.2292,24.1913,24.2102,11800.0
2009-12-07 14:10:00,25.54,25.55,25.51,25.51,6800.0,24.2007,24.2102,24.1723,24.1723,6800.0
2009-12-07 14:15:00,25.51,25.52,25.49,25.5,20000.0,24.1723,24.1818,24.1534,24.1628,20000.0
2009-12-07 14:20:00,25.5,25.5,25.47,25.47,14400.0,24.1628,24.1628,24.1344,24.1344,14400.0
2009-12-07 14:25:00,25.47,25.48,25.47,25.47,12000.0,24.1344,24.1439,24.1344,24.1344,12000.0
2009-12-07 14:30:00,25.46,25.46,25.4,25.41,14000.0,24.1249,24.1249,24.0681,24.0776,14000.0
2009-12-07 14:35:00,25.4,25.4,25.34,25.4,18200.0,24.0681,24.0681,24.0112,24.0681,18200.0
2009-12-07 14:40:00,25.38,25.41,25.37,25.37,11400.0,24.0491,24.0776,24.0397,24.0397,11400.0
2009-12-07 14:45:00,25.36,25.37,25.32,25.32,51400.0,24.0302,24.0397,23.9923,23.9923,51400.0
2009-12-07 14:50:00,25.33,25.37,25.33,25.35,10400.0,24.0018,24.0397,24.0018,24.0207,10400.0
2009-12-07 14:55:00,25.35,25.38,25.34,25.38,10200.0,24.0207,24.0491,24.0112,24.0491,10200.0
2009-12-07 15:00:00,25.38,25.41,25.34,25.4,27000.0,24.0491,24.0776,24.0112,24.0681,27000.0
2009-12-07 15:05:00,25.41,25.44,25.38,25.44,14800.0,24.0776,24.106,24.0491,24.106,14800.0
2009-12-07 15:10:00,25.43,25.45,25.43,25.44,7200.0,24.0965,24.1155,24.0965,24.106,7200.0
2009-12-07 15:15:00,25.43,25.48,25.43,25.45,13800.0,24.0965,24.1439,24.0965,24.1155,13800.0
2009-12-07 15:20:00,25.43,25.5,25.43,25.49,17400.0,24.0965,24.1628,24.0965,24.1534,17400.0
2009-12-07 15:25:00,25.48,25.51,25.43,25.5,25800.0,24.1439,24.1723,24.0965,24.1628,25800.0
2009-12-07 15:30:00,25.49,25.57,25.49,25.54,38400.0,24.1534,24.2292,24.1534,24.2007,38400.0
2009-12-07 15:35:00,25.53,25.54,25.5,25.5,12600.0,24.1913,24.2007,24.1628,24.1628,12600.0
2009-12-07 15:40:00,25.5,25.55,25.5,25.55,26200.0,24.1628,24.2102,24.1628,24.2102,26200.0
2009-12-07 15:45:00,25.55,25.55,25.5,25.5,28800.0,24.2102,24.2102,24.1628,24.1628,28800.0
2009-12-07 15:50:00,25.5,25.55,25.5,25.5,33400.0,24.1628,24.2102,24.1628,24.1628,33400.0
2009-12-07 15:55:00,25.52,25.53,25.48,25.49,61200.0,24.1818,24.1913,24.1439,24.1534,61200.0
2009-12-08 09:30:00,25.4,25.44,25.11,25.13,12200.0,24.0681,24.106,23.7933,23.8122,12200.0
2009-12-08 09:35:00,25.16,25.16,25.01,25.03,12600.0,23.8407,23.8407,23.6985,23.7175,12600.0
2009-12-08 09:40:00,25.06,25.06,24.85,24.93,54000.0,23.7459,23.7459,23.5469,23.6227,54000.0
2009-12-08 09:45:00,24.9,24.96,24.89,24.96,8200.0,23.5943,23.6512,23.5848,23.6512,8200.0
2009-12-08 09:50:00,24.94,25.0,24.92,25.0,7200.0,23.6322,23.6891,23.6133,23.6891,7200.0
2009-12-08 09:55:00,25.0,25.04,24.98,25.03,8000.0,23.6891,23.727,23.6701,23.7175,8000.0
2009-12-08 10:00:00,25.03,25.04,24.93,24.95,13200.0,23.7175,23.727,23.6227,23.6417,13200.0
2009-12-08 10:05:00,24.96,25.04,24.95,25.0,21000.0,23.6512,23.727,23.6417,23.6891,21000.0
2009-12-08 10:10:00,25.0,25.02,24.96,25.0,12400.0,23.6891,23.708,23.6512,23.6891,12400.0
2009-12-08 10:15:00,25.0,25.06,25.0,25.03,11400.0,23.6891,23.7459,23.6891,23.7175,11400.0
2009-12-08 10:20:00,25.06,25.13,25.05,25.05,7600.0,23.7459,23.8122,23.7364,23.7364,7600.0
2009-12-08 10:25:00,25.1,25.11,25.07,25.11,3000.0,23.7838,23.7933,23.7554,23.7933,3000.0
2009-12-08 10:30:00,25.11,25.16,25.11,25.13,6600.0,23.7933,23.8407,23.7933,23.8122,6600.0
2009-12-08 10:35:00,25.11,25.18,25.11,25.17,11200.0,23.7933,23.8596,23.7933,23.8502,11200.0
2009-12-08 10:40:00,25.17,25.22,25.16,25.17,4200.0,23.8502,23.8975,23.8407,23.8502,4200.0
2009-12-08 10:45:00,25.19,25.19,25.13,25.17,9800.0,23.8691,23.8691,23.8122,23.8502,9800.0
2009-12-08 10:50:00,25.16,25.16,25.12,25.14,3200.0,23.8407,23.8407,23.8028,23.8217,3200.0
2009-12-08 10:55:00,25.14,25.15,25.1,25.13,12600.0,23.8217,23.8312,23.7838,23.8122,12600.0
2009-12-08 11:00:00,25.14,25.19,25.14,25.17,7000.0,23.8217,23.8691,23.8217,23.8502,7000.0
2009-12-08 11:05:00,25.18,25.25,25.17,25.24,9000.0,23.8596,23.926,23.8502,23.9165,9000.0
2009-12-08 11:10:00,25.23,25.29,25.21,25.28,12800.0,23.907,23.9639,23.8881,23.9544,12800.0
2009-12-08 11:15:00,25.3,25.3,25.25,25.27,6000.0,23.9733,23.9733,23.926,23.9449,6000.0
2009-12-08 11:20:00,25.28,25.3,25.28,25.28,2200.0,23.9544,23.9733,23.9544,23.9544,2200.0
2009-12-08 11:25:00,25.29,25.3,25.28,25.3,2000.0,23.9639,23.9733,23.9544,23.9733,2000.0
2009-12-08 11:30:00,25.29,25.3,25.25,25.27,2800.0,23.9639,23.9733,23.926,23.9449,2800.0
2009-12-08 11:35:00,25.28,25.3,25.26,25.27,4400.0,23.9544,23.9733,23.9354,23.9449,4400.0
2009-12-08 11:40:00,25.25,25.33,25.25,25.33,10200.0,23.926,24.0018,23.926,24.0018,10200.0
2009-12-08 11:45:00,25.32,25.34,25.31,25.34,5200.0,23.9923,24.0112,23.9828,24.0112,5200.0
2009-12-08 11:50:00,25.33,25.34,25.28,25.29,6400.0,24.0018,24.0112,23.9544,23.9639,6400.0
2009-12-08 11:55:00,25.28,25.29,25.24,25.27,8200.0,23.9544,23.9639,23.9165,23.9449,8200.0
2009-12-08 12:00:00,25.27,25.33,25.27,25.31,4800.0,23.9449,24.0018,23.9449,23.9828,4800.0
2009-12-08 12:05:00,25.31,25.31,25.25,25.3,4200.0,23.9828,23.9828,23.926,23.9733,4200.0
2009-12-08 12:10:00,25.3,25.34,25.27,25.29,30400.0,23.9733,24.0112,23.9449,23.9639,30400.0
2009-12-08 12:15:00,25.28,25.31,25.25,25.27,8800.0,23.9544,23.9828,23.926,23.9449,8800.0
2009-12-08 12:20:00,25.27,25.28,25.24,25.25,3200.0,23.9449,23.9544,23.9165,23.926,3200.0
2009-12-08 12:25:00,25.25,25.25,25.21,25.22,2400.0,23.926,23.926,23.8881,23.8975,2400.0
2009-12-08 12:30:00,25.25,25.27,25.23,25.26,5000.0,23.926,23.9449,23.907,23.9354,5000.0
2009-12-08 12:35:00,25.25,25.28,25.21,25.26,40800.0,23.926,23.9544,23.8881,23.9354,40800.0
2009-12-08 12:40:00,25.27,25.32,25.26,25.3,29400.0,23.9449,23.9923,23.9354,23.9733,29400.0
2009-12-08 12:45:00,25.32,25.38,25.32,25.36,25600.0,23.9923,24.0491,23.9923,24.0302,25600.0
2009-12-08 12:50:00,25.35,25.35,25.32,25.32,11600.0,24.0207,24.0207,23.9923,23.9923,11600.0
2009-12-08 12:55:00,25.32,25.38,25.32,25.37,18200.0,23.9923,24.0491,23.9923,24.0397,18200.0
2009-12-08 13:00:00,25.38,25.39,25.36,25.38,6800.0,24.0491,24.0586,24.0302,24.0491,6800.0
2009-12-08 13:05:00,25.38,25.41,25.38,25.41,8000.0,24.0491,24.0776,24.0491,24.0776,8000.0
2009-12-08 13:10:00,25.4,25.41,25.33,25.35,7600.0,24.0681,24.0776,24.0018,24.0207,7600.0
2009-12-08 13:15:00,25.36,25.39,25.36,25.39,4200.0,24.0302,24.0586,24.0302,24.0586,4200.0
2009-12-08 13:20:00,25.39,25.41,25.36,25.36,9200.0,24.0586,24.0776,24.0302,24.0302,9200.0
2009-12-08 13:25:00,25.36,25.4,25.36,25.36,6000.0,24.0302,24.0681,24.0302,24.0302,6000.0
2009-12-08 13:30:00,25.38,25.39,25.34,25.34,11000.0,24.0491,24.0586,24.0112,24.0112,11000.0
2009-12-08 13:35:00,25.34,25.35,25.3,25.3,10600.0,24.0112,24.0207,23.9733,23.9733,10600.0
2009-12-08 13:40:00,25.29,25.33,25.28,25.29,27200.0,23.9639,24.0018,23.9544,23.9639,27200.0
2009-12-08 13:45:00,25.29,25.31,25.25,25.29,13200.0,23.9639,23.9828,23.926,23.9639,13200.0
2009-12-08 13:50:00,25.3,25.32,25.29,25.32,5600.0,23.9733,23.9923,23.9639,23.9923,5600.0
2009-12-08 13:55:00,25.31,25.35,25.3,25.35,9000.0,23.9828,24.0207,23.9733,24.0207,9000.0
2009-12-08 14:00:00,25.35,25.36,25.33,25.35,15600.0,24.0207,24.0302,24.0018,24.0207,15600.0
2009-12-08 14:05:00,25.35,25.39,25.34,25.39,4800.0,24.0207,24.0586,24.0112,24.0586,4800.0
2009-12-08 14:10:00,25.38,25.39,25.35,25.38,12800.0,24.0491,24.0586,24.0207,24.0491,12800.0
2009-12-08 14:15:00,25.37,25.38,25.36,25.38,12800.0,24.0397,24.0491,24.0302,24.0491,12800.0
2009-12-08 14:20:00,25.37,25.37,25.33,25.35,13000.0,24.0397,24.0397,24.0018,24.0207,13000.0
2009-12-08 14:25:00,25.35,25.36,25.33,25.35,12600.0,24.0207,24.0302,24.0018,24.0207,12600.0
2009-12-08 14:30:00,25.35,25.38,25.34,25.36,14600.0,24.0207,24.0491,24.0112,24.0302,14600.0
2009-12-08 14:35:00,25.36,25.37,25.32,25.34,16600.0,24.0302,24.0397,23.9923,24.0112,16600.0
2009-12-08 14:40:00,25.35,25.38,25.35,25.37,16000.0,24.0207,24.0491,24.0207,24.0397,16000.0
2009-12-08 14:45:00,25.38,25.39,25.34,25.36,14200.0,24.0491,24.0586,24.0112,24.0302,14200.0
2009-12-08 14:50:00,25.36,25.36,25.3,25.33,10600.0,24.0302,24.0302,23.9733,24.0018,10600.0
2009-12-08 14:55:00,25.34,25.36,25.32,25.35,10600.0,24.0112,24.0302,23.9923,24.0207,10600.0
2009-12-08 15:00:00,25.33,25.35,25.33,25.33,10800.0,24.0018,24.0207,24.0018,24.0018,10800.0
2009-12-08 15:05:00,25.33,25.36,25.33,25.35,10400.0,24.0018,24.0302,24.0018,24.0207,10400.0
2009-12-08 15:10:00,25.35,25.36,25.32,25.33,16400.0,24.0207,24.0302,23.9923,24.0018,16400.0
2009-12-08 15:15:00,25.35,25.36,25.34,25.35,13600.0,24.0207,24.0302,24.0112,24.0207,13600.0
2009-12-08 15:20:00,25.35,25.37,25.34,25.36,13000.0,24.0207,24.0397,24.0112,24.0302,13000.0
2009-12-08 15:25:00,25.36,25.38,25.35,25.36,9000.0,24.0302,24.0491,24.0207,24.0302,9000.0
2009-12-08 15:30:00,25.36,25.36,25.35,25.35,9000.0,24.0302,24.0302,24.0207,24.0207,9000.0
2009-12-08 15:35:00,25.35,25.36,25.32,25.34,10400.0,24.0207,24.0302,23.9923,24.0112,10400.0
2009-12-08 15:40:00,25.34,25.39,25.34,25.39,19800.0,24.0112,24.0586,24.0112,24.0586,19800.0
2009-12-08 15:45:00,25.38,25.39,25.36,25.38,22400.0,24.0491,24.0586,24.0302,24.0491,22400.0
2009-12-08 15:50:00,25.39,25.39,25.29,25.34,25600.0,24.0586,24.0586,23.9639,24.0112,25600.0
2009-12-08 15:55:00,25.34,25.34,25.32,25.34,27400.0,24.0112,24.0112,23.9923,24.0112,27400.0
2009-12-09 09:30:00,25.25,25.25,25.11,25.12,7000.0,23.926,23.926,23.7933,23.8028,7000.0
2009-12-09 09:35:00,25.11,25.13,25.0,25.03,7200.0,23.7933,23.8122,23.6891,23.7175,7200.0
2009-12-09 09:40:00,25.01,25.02,24.95,24.98,9200.0,23.6985,23.708,23.6417,23.6701,9200.0
2009-12-09 09:45:00,24.97,25.06,24.97,25.05,11600.0,23.6606,23.7459,23.6606,23.7364,11600.0
2009-12-09 09:50:00,25.05,25.06,24.99,25.03,24400.0,23.7364,23.7459,23.6796,23.7175,24400.0
2009-12-09 09:55:00,25.04,25.05,24.97,25.0,21800.0,23.727,23.7364,23.6606,23.6891,21800.0
2009-12-09 10:00:00,25.02,25.04,24.99,25.0,17600.0,23.708,23.727,23.6796,23.6891,17600.0
2009-12-09 10:05:00,24.99,25.02,24.97,25.0,6600.0,23.6796,23.708,23.6606,23.6891,6600.0
2009-12-09 10:10:00,24.99,25.02,24.97,24.97,7400.0,23.6796,23.708,23.6606,23.6606,7400.0
2009-12-09 10:15:00,24.96,25.04,24.94,25.02,13000.0,23.6512,23.727,23.6322,23.708,13000.0
2009-12-09 10:20:00,25.02,25.02,24.91,24.91,31200.0,23.708,23.708,23.6038,23.6038,31200.0
2009-12-09 10:25:00,24.92,25.0,24.92,25.0,27400.0,23.6133,23.6891,23.6133,23.6891,27400.0
2009-12-09 10:30:00,25.03,25.06,24.96,25.01,24000.0,23.7175,23.7459,23.6512,23.6985,24000.0
2009-12-09 10:35:00,25.01,25.12,25.0,25.11,7000.0,23.6985,23.8028,23.6891,23.7933,7000.0
2009-12-09 10:40:00,25.12,25.18,25.09,25.16,8200.0,23.8028,23.8596,23.7743,23.8407,8200.0
2009-12-09 10:45:00,25.16,25.22,25.16,25.2,9400.0,23.8407,23.8975,23.8407,23.8786,9400.0
2009-12-09 10:50:00,25.25,25.27,25.21,25.22,12800.0,23.926,23.9449,23.8881,23.8975,12800.0
2009-12-09 10:55:00,25.21,25.23,25.18,25.18,23200.0,23.8881,23.907,23.8596,23.8596,23200.0
2009-12-09 11:00:00,25.18,25.23,25.17,25.22,31600.0,23.8596,23.907,23.8502,23.8975,31600.0
2009-12-09 11:05:00,25.2,25.27,25.2,25.25,35600.0,23.8786,23.9449,23.8786,23.926,35600.0
2009-12-09 11:10:00,25.26,25.29,25.25,25.29,13200.0,23.9354,23.9639,23.926,23.9639,13200.0
2009-12-09 11:15:00,25.29,25.33,25.29,25.32,5600.0,23.9639,24.0018,23.9639,23.9923,5600.0
2009-12-09 11:20:00,25.32,25.34,25.32,25.32,11000.0,23.9923,24.0112,23.9923,23.9923,11000.0
2009-12-09 11:25:00,25.31,25.33,25.3,25.3,33800.0,23.9828,24.0018,23.9733,23.9733,33800.0
2009-12-09 11:30:00,25.3,25.34,25.3,25.33,34200.0,23.9733,24.0112,23.9733,24.0018,34200.0
2009-12-09 11:35:00,25.33,25.33,25.28,25.31,31000.0,24.0018,24.0018,23.9544,23.9828,31000.0
2009-12-09 11:40:00,25.3,25.32,25.3,25.3,24400.0,23.9733,23.9923,23.9733,23.9733,24400.0
2009-12-09 11:45:00,25.3,25.3,25.27,25.29,16600.0,23.9733,23.9733,23.9449,23.9639,16600.0
2009-12-09 11:50:00,25.29,25.3,25.26,25.27,38000.0,23.9639,23.9733,23.9354,23.9449,38000.0
2009-12-09 11:55:00,25.28,25.3,25.2,25.21,30800.0,23.9544,23.9733,23.8786,23.8881,30800.0
2009-12-09 12:00:00,25.2,25.2,25.17,25.17,11200.0,23.8786,23.8786,23.8502,23.8502,11200.0
2009-12-09 12:05:00,25.18,25.19,25.17,25.18,7400.0,23.8596,23.8691,23.8502,23.8596,7400.0
2009-12-09 12:10:00,25.18,25.2,25.17,25.18,28000.0,23.8596,23.8786,23.8502,23.8596,28000.0
2009-12-09 12:15:00,25.18,25.2,25.16,25.17,6600.0,23.8596,23.8786,23.8407,23.8502,6600.0
2009-12-09 12:20:00,25.16,25.19,25.14,25.18,23800.0,23.8407,23.8691,23.8217,23.8596,23800.0
2009-12-09 12:25:00,25.19,25.22,25.19,25.2,19400.0,23.8691,23.8975,23.8691,23.8786,19400.0
2009-12-09 12:30:00,25.2,25.25,25.2,25.24,11800.0,23.8786,23.926,23.8786,23.9165,11800.0
2009-12-09 12:35:00,25.22,25.24,25.22,25.22,10800.0,23.8975,23.9165,23.8975,23.8975,10800.0
2009-12-09 12:40:00,25.21,25.21,25.19,25.19,11600.0,23.8881,23.8881,23.8691,23.8691,11600.0
2009-12-09 12:45:00,25.19,25.2,25.18,25.2,8000.0,23.8691,23.8786,23.8596,23.8786,8000.0
2009-12-09 12:50:00,25.2,25.23,25.2,25.21,7400.0,23.8786,23.907,23.8786,23.8881,7400.0
2009-12-09 12:55:00,25.22,25.25,25.22,25.24,3200.0,23.8975,23.926,23.8975,23.9165,3200.0
2009-12-09 13:00:00,25.24,25.24,25.13,25.16,6400.0,23.9165,23.9165,23.8122,23.8407,6400.0
2009-12-09 13:05:00,25.16,25.2,25.14,25.17,6200.0,23.8407,23.8786,23.8217,23.8502,6200.0
2009-12-09 13:10:00,25.18,25.22,25.17,25.21,4600.0,23.8596,23.8975,23.8502,23.8881,4600.0
2009-12-09 13:15:00,25.22,25.23,25.21,25.22,2800.0,23.8975,23.907,23.8881,23.8975,2800.0
2009-12-09 13:20:00,25.22,25.22,25.2,25.21,2800.0,23.8975,23.8975,23.8786,23.8881,2800.0
2009-12-09 13:25:00,25.21,25.22,25.18,25.18,5200.0,23.8881,23.8975,23.8596,23.8596,5200.0
2009-12-09 13:30:00,25.19,25.21,25.18,25.18,3200.0,23.8691,23.8881,23.8596,23.8596,3200.0
2009-12-09 13:35:00,25.2,25.23,25.18,25.2,5600.0,23.8786,23.907,23.8596,23.8786,5600.0
2009-12-09 13:40:00,25.19,25.19,25.16,25.17,5000.0,23.8691,23.8691,23.8407,23.8502,5000.0
2009-12-09 13:45:00,25.18,25.21,25.18,25.18,5400.0,23.8596,23.8881,23.8596,23.8596,5400.0
2009-12-09 13:50:00,25.18,25.19,25.16,25.16,7800.0,23.8596,23.8691,23.8407,23.8407,7800.0
2009-12-09 13:55:00,25.18,25.18,25.14,25.14,3200.0,23.8596,23.8596,23.8217,23.8217,3200.0
2009-12-09 14:00:00,25.15,25.17,25.14,25.17,5200.0,23.8312,23.8502,23.8217,23.8502,5200.0
2009-12-09 14:05:00,25.17,25.21,25.17,25.21,6000.0,23.8502,23.8881,23.8502,23.8881,6000.0
2009-12-09 14:10:00,25.21,25.22,25.2,25.21,4800.0,23.8881,23.8975,23.8786,23.8881,4800.0
2009-12-09 14:15:00,25.22,25.25,25.22,25.24,7600.0,23.8975,23.926,23.8975,23.9165,7600.0
2009-12-09 14:20:00,25.22,25.24,25.21,25.23,11600.0,23.8975,23.9165,23.8881,23.907,11600.0
2009-12-09 14:25:00,25.23,25.24,25.21,25.22,8600.0,23.907,23.9165,23.8881,23.8975,8600.0
2009-12-09 14:30:00,25.22,25.25,25.21,25.22,15600.0,23.8975,23.926,23.8881,23.8975,15600.0
2009-12-09 14:35:00,25.23,25.25,25.23,25.23,12800.0,23.907,23.926,23.907,23.907,12800.0
2009-12-09 14:40:00,25.23,25.26,25.22,25.25,6800.0,23.907,23.9354,23.8975,23.926,6800.0
2009-12-09 14:45:00,25.25,25.25,25.21,25.24,19000.0,23.926,23.926,23.8881,23.9165,19000.0
2009-12-09 14:50:00,25.24,25.25,25.24,25.25,4000.0,23.9165,23.926,23.9165,23.926,4000.0
2009-12-09 14:55:00,25.26,25.28,25.24,25.24,4600.0,23.9354,23.9544,23.9165,23.9165,4600.0
2009-12-09 15:00:00,25.25,25.3,25.24,25.3,9200.0,23.926,23.9733,23.9165,23.9733,9200.0
2009-12-09 15:05:00,25.31,25.34,25.3,25.33,4800.0,23.9828,24.0112,23.9733,24.0018,4800.0
2009-12-09 15:10:00,25.34,25.38,25.34,25.36,7800.0,24.0112,24.0491,24.0112,24.0302,7800.0
2009-12-09 15:15:00,25.35,25.39,25.35,25.38,3800.0,24.0207,24.0586,24.0207,24.0491,3800.0
2009-12-09 15:20:00,25.36,25.43,25.35,25.39,9200.0,24.0302,24.0965,24.0207,24.0586,9200.0
2009-12-09 15:25:00,25.39,25.4,25.36,25.39,8800.0,24.0586,24.0681,24.0302,24.0586,8800.0
2009-12-09 15:30:00,25.38,25.4,25.36,25.4,7200.0,24.0491,24.0681,24.0302,24.0681,7200.0
2009-12-09 15:35:00,25.42,25.42,25.35,25.35,14000.0,24.087,24.087,24.0207,24.0207,14000.0
2009-12-09 15:40:00,25.36,25.4,25.34,25.37,25200.0,24.0302,24.0681,24.0112,24.0397,25200.0
2009-12-09 15:45:00,25.36,25.43,25.36,25.38,24400.0,24.0302,24.0965,24.0302,24.0491,24400.0
2009-12-09 15:50:00,25.39,25.4,25.36,25.36,27000.0,24.0586,24.0681,24.0302,24.0302,27000.0
2009-12-09 15:55:00,25.36,25.42,25.36,25.38,50400.0,24.0302,24.087,24.0302,24.0491,50400.0
2009-12-10 09:30:00,25.56,25.63,25.47,25.59,9200.0,24.2197,24.286,24.1344,24.2481,9200.0
2009-12-10 09:35:00,25.63,25.67,25.58,25.58,6400.0,24.286,24.3239,24.2387,24.2387,6400.0
2009-12-10 09:40:00,25.61,25.71,25.61,25.65,8200.0,24.2671,24.3618,24.2671,24.305,8200.0
2009-12-10 09:45:00,25.69,25.76,25.69,25.7,6800.0,24.3429,24.4092,24.3429,24.3524,6800.0
2009-12-10 09:50:00,25.69,25.72,25.63,25.63,12600.0,24.3429,24.3713,24.286,24.286,12600.0
2009-12-10 09:55:00,25.65,25.65,25.62,25.62,2600.0,24.305,24.305,24.2766,24.2766,2600.0
2009-12-10 10:00:00,25.6,25.63,25.57,25.57,3400.0,24.2576,24.286,24.2292,24.2292,3400.0
2009-12-10 10:05:00,25.56,25.6,25.56,25.57,10600.0,24.2197,24.2576,24.2197,24.2292,10600.0
2009-12-10 10:10:00,25.57,25.57,25.48,25.5,23800.0,24.2292,24.2292,24.1439,24.1628,23800.0
2009-12-10 10:15:00,25.5,25.54,25.5,25.51,9200.0,24.1628,24.2007,24.1628,24.1723,9200.0
2009-12-10 10:20:00,25.5,25.59,25.48,25.59,5200.0,24.1628,24.2481,24.1439,24.2481,5200.0
2009-12-10 10:25:00,25.56,25.61,25.56,25.6,6200.0,24.2197,24.2671,24.2197,24.2576,6200.0
2009-12-10 10:30:00,25.63,25.63,25.6,25.61,10000.0,24.286,24.286,24.2576,24.2671,10000.0
2009-12-10 10:35:00,25.6,25.63,25.6,25.63,3000.0,24.2576,24.286,24.2576,24.286,3000.0
2009-12-10 10:40:00,25.62,25.65,25.6,25.61,14600.0,24.2766,24.305,24.2576,24.2671,14600.0
2009-12-10 10:45:00,25.61,25.64,25.58,25.62,3800.0,24.2671,24.2955,24.2387,24.2766,3800.0
2009-12-10 10:50:00,25.6,25.61,25.57,25.58,7400.0,24.2576,24.2671,24.2292,24.2387,7400.0
2009-12-10 10:55:00,25.59,25.6,25.57,25.58,11400.0,24.2481,24.2576,24.2292,24.2387,11400.0
2009-12-10 11:00:00,25.58,25.61,25.58,25.58,9200.0,24.2387,24.2671,24.2387,24.2387,9200.0
2009-12-10 11:05:00,25.59,25.59,25.54,25.54,3400.0,24.2481,24.2481,24.2007,24.2007,3400.0
2009-12-10 11:10:00,25.56,25.59,25.56,25.59,3200.0,24.2197,24.2481,24.2197,24.2481,3200.0
2009-12-10 11:15:00,25.61,25.69,25.61,25.67,4800.0,24.2671,24.3429,24.2671,24.3239,4800.0
2009-12-10 11:20:00,25.67,25.67,25.59,25.6,4000.0,24.3239,24.3239,24.2481,24.2576,4000.0
2009-12-10 11:25:00,25.6,25.6,25.59,25.6,1800.0,24.2576,24.2576,24.2481,24.2576,1800.0
2009-12-10 11:30:00,25.6,25.64,25.6,25.64,1400.0,24.2576,24.2955,24.2576,24.2955,1400.0
2009-12-10 11:35:00,25.64,25.65,25.63,25.65,7600.0,24.2955,24.305,24.286,24.305,7600.0
2009-12-10 11:40:00,25.64,25.64,25.61,25.61,1800.0,24.2955,24.2955,24.2671,24.2671,1800.0
2009-12-10 11:45:00,25.63,25.64,25.61,25.64,4000.0,24.286,24.2955,24.2671,24.2955,4000.0
2009-12-10 11:50:00,25.63,25.68,25.63,25.68,6400.0,24.286,24.3334,24.286,24.3334,6400.0
2009-12-10 11:55:00,25.68,25.68,25.65,25.65,1400.0,24.3334,24.3334,24.305,24.305,1400.0
2009-12-10 12:00:00,25.64,25.68,25.64,25.68,3800.0,24.2955,24.3334,24.2955,24.3334,3800.0
2009-12-10 12:05:00,25.67,25.7,25.65,25.67,6400.0,24.3239,24.3524,24.305,24.3239,6400.0
2009-12-10 12:10:00,25.67,25.67,25.65,25.65,1400.0,24.3239,24.3239,24.305,24.305,1400.0
2009-12-10 12:15:00,25.64,25.66,25.63,25.65,3200.0,24.2955,24.3145,24.286,24.305,3200.0
2009-12-10 12:20:00,25.65,25.66,25.62,25.64,4200.0,24.305,24.3145,24.2766,24.2955,4200.0
2009-12-10 12:25:00,25.65,25.67,25.62,25.67,3600.0,24.305,24.3239,24.2766,24.3239,3600.0
2009-12-10 12:30:00,25.65,25.68,25.65,25.65,4400.0,24.305,24.3334,24.305,24.305,4400.0
2009-12-10 12:35:00,25.66,25.67,25.65,25.66,4400.0,24.3145,24.3239,24.305,24.3145,4400.0
2009-12-10 12:40:00,25.66,25.68,25.66,25.67,2400.0,24.3145,24.3334,24.3145,24.3239,2400.0
2009-12-10 12:45:00,25.68,25.72,25.68,25.71,1200.0,24.3334,24.3713,24.3334,24.3618,1200.0
2009-12-10 12:50:00,25.71,25.71,25.69,25.7,2800.0,24.3618,24.3618,24.3429,24.3524,2800.0
2009-12-10 12:55:00,25.71,25.71,25.71,25.71,1800.0,24.3618,24.3618,24.3618,24.3618,1800.0
2009-12-10 13:00:00,25.7,25.7,25.64,25.69,9600.0,24.3524,24.3524,24.2955,24.3429,9600.0
2009-12-10 13:05:00,25.69,25.69,25.63,25.63,10000.0,24.3429,24.3429,24.286,24.286,10000.0
2009-12-10 13:10:00,25.64,25.64,25.59,25.59,3400.0,24.2955,24.2955,24.2481,24.2481,3400.0
2009-12-10 13:15:00,25.6,25.62,25.59,25.61,7600.0,24.2576,24.2766,24.2481,24.2671,7600.0
2009-12-10 13:20:00,25.61,25.63,25.59,25.59,10000.0,24.2671,24.286,24.2481,24.2481,10000.0
2009-12-10 13:25:00,25.59,25.59,25.57,25.57,2400.0,24.2481,24.2481,24.2292,24.2292,2400.0
2009-12-10 13:30:00,25.59,25.6,25.57,25.58,4800.0,24.2481,24.2576,24.2292,24.2387,4800.0
2009-12-10 13:35:00,25.59,25.61,25.59,25.6,3800.0,24.2481,24.2671,24.2481,24.2576,3800.0
2009-12-10 13:40:00,25.6,25.61,25.59,25.61,5400.0,24.2576,24.2671,24.2481,24.2671,5400.0
2009-12-10 13:45:00,25.61,25.61,25.59,25.59,4200.0,24.2671,24.2671,24.2481,24.2481,4200.0
2009-12-10 13:50:00,25.58,25.6,25.58,25.6,2400.0,24.2387,24.2576,24.2387,24.2576,2400.0
2009-12-10 13:55:00,25.6,25.6,25.55,25.58,18800.0,24.2576,24.2576,24.2102,24.2387,18800.0
2009-12-10 14:00:00,25.58,25.58,25.57,25.57,13200.0,24.2387,24.2387,24.2292,24.2292,13200.0
2009-12-10 14:05:00,25.58,25.6,25.57,25.6,4600.0,24.2387,24.2576,24.2292,24.2576,4600.0
2009-12-10 14:10:00,25.59,25.6,25.59,25.59,6400.0,24.2481,24.2576,24.2481,24.2481,6400.0
2009-12-10 14:15:00,25.58,25.61,25.58,25.61,3400.0,24.2387,24.2671,24.2387,24.2671,3400.0
2009-12-10 14:20:00,25.61,25.62,25.58,25.59,11200.0,24.2671,24.2766,24.2387,24.2481,11200.0
2009-12-10 14:25:00,25.6,25.6,25.59,25.59,2800.0,24.2576,24.2576,24.2481,24.2481,2800.0
2009-12-10 14:30:00,25.6,25.6,25.59,25.6,12800.0,24.2576,24.2576,24.2481,24.2576,12800.0
2009-12-10 14:35:00,25.6,25.6,25.59,25.6,9800.0,24.2576,24.2576,24.2481,24.2576,9800.0
2009-12-10 14:40:00,25.6,25.6,25.56,25.56,11600.0,24.2576,24.2576,24.2197,24.2197,11600.0
2009-12-10 14:45:00,25.56,25.57,25.56,25.57,7800.0,24.2197,24.2292,24.2197,24.2292,7800.0
2009-12-10 14:50:00,25.57,25.59,25.57,25.58,16000.0,24.2292,24.2481,24.2292,24.2387,16000.0
2009-12-10 14:55:00,25.58,25.59,25.52,25.52,45400.0,24.2387,24.2481,24.1818,24.1818,45400.0
2009-12-10 15:00:00,25.52,25.52,25.5,25.5,19000.0,24.1818,24.1818,24.1628,24.1628,19000.0
2009-12-10 15:05:00,25.5,25.5,25.49,25.5,21800.0,24.1628,24.1628,24.1534,24.1628,21800.0
2009-12-10 15:10:00,25.5,25.53,25.5,25.53,9200.0,24.1628,24.1913,24.1628,24.1913,9200.0
2009-12-10 15:15:00,25.52,25.54,25.5,25.5,24400.0,24.1818,24.2007,24.1628,24.1628,24400.0
2009-12-10 15:20:00,25.5,25.5,25.49,25.5,10200.0,24.1628,24.1628,24.1534,24.1628,10200.0
2009-12-10 15:25:00,25.5,25.5,25.47,25.48,13800.0,24.1628,24.1628,24.1344,24.1439,13800.0
2009-12-10 15:30:00,25.47,25.5,25.47,25.5,8400.0,24.1344,24.1628,24.1344,24.1628,8400.0
2009-12-10 15:35:00,25.5,25.5,25.5,25.5,19400.0,24.1628,24.1628,24.1628,24.1628,19400.0
2009-12-10 15:40:00,25.5,25.5,25.48,25.5,17200.0,24.1628,24.1628,24.1439,24.1628,17200.0
2009-12-10 15:45:00,25.5,25.5,25.47,25.5,20200.0,24.1628,24.1628,24.1344,24.1628,20200.0
2009-12-10 15:50:00,25.5,25.5,25.47,25.49,37800.0,24.1628,24.1628,24.1344,24.1534,37800.0
2009-12-10 15:55:00,25.49,25.53,25.47,25.5,29600.0,24.1534,24.1913,24.1344,24.1628,29600.0
2009-12-11 09:30:00,25.55,25.56,25.39,25.52,19600.0,24.2102,24.2197,24.0586,24.1818,19600.0
2009-12-11 09:35:00,25.58,25.61,25.52,25.61,2600.0,24.2387,24.2671,24.1818,24.2671,2600.0
2009-12-11 09:40:00,25.61,25.65,25.6,25.64,4800.0,24.2671,24.305,24.2576,24.2955,4800.0
2009-12-11 09:45:00,25.64,25.65,25.53,25.54,18800.0,24.2955,24.305,24.1913,24.2007,18800.0
2009-12-11 09:50:00,25.55,25.61,25.5,25.56,6400.0,24.2102,24.2671,24.1628,24.2197,6400.0
2009-12-11 09:55:00,25.6,25.63,25.55,25.58,17600.0,24.2576,24.286,24.2102,24.2387,17600.0
2009-12-11 10:00:00,25.58,25.6,25.49,25.5,29600.0,24.2387,24.2576,24.1534,24.1628,29600.0
2009-12-11 10:05:00,25.5,25.52,25.47,25.48,24400.0,24.1628,24.1818,24.1344,24.1439,24400.0
2009-12-11 10:10:00,25.48,25.49,25.46,25.48,20800.0,24.1439,24.1534,24.1249,24.1439,20800.0
2009-12-11 10:15:00,25.48,25.5,25.47,25.48,9600.0,24.1439,24.1628,24.1344,24.1439,9600.0
2009-12-11 10:20:00,25.49,25.51,25.49,25.5,16200.0,24.1534,24.1723,24.1534,24.1628,16200.0
2009-12-11 10:25:00,25.5,25.53,25.5,25.5,32400.0,24.1628,24.1913,24.1628,24.1628,32400.0
2009-12-11 10:30:00,25.5,25.56,25.5,25.53,11800.0,24.1628,24.2197,24.1628,24.1913,11800.0
2009-12-11 10:35:00,25.52,25.54,25.48,25.52,18400.0,24.1818,24.2007,24.1439,24.1818,18400.0
2009-12-11 10:40:00,25.51,25.53,25.49,25.53,6600.0,24.1723,24.1913,24.1534,24.1913,6600.0
2009-12-11 10:45:00,25.52,25.54,25.49,25.5,12000.0,24.1818,24.2007,24.1534,24.1628,12000.0
2009-12-11 10:50:00,25.5,25.53,25.48,25.5,15200.0,24.1628,24.1913,24.1439,24.1628,15200.0
2009-12-11 10:55:00,25.5,25.51,25.47,25.48,11800.0,24.1628,24.1723,24.1344,24.1439,11800.0
2009-12-11 11:00:00,25.49,25.49,25.47,25.49,4000.0,24.1534,24.1534,24.1344,24.1534,4000.0
2009-12-11 11:05:00,25.49,25.5,25.48,25.49,3800.0,24.1534,24.1628,24.1439,24.1534,3800.0
2009-12-11 11:10:00,25.49,25.5,25.46,25.47,8600.0,24.1534,24.1628,24.1249,24.1344,8600.0
2009-12-11 11:15:00,25.48,25.5,25.47,25.47,9400.0,24.1439,24.1628,24.1344,24.1344,9400.0
2009-12-11 11:20:00,25.49,25.49,25.46,25.46,4000.0,24.1534,24.1534,24.1249,24.1249,4000.0
2009-12-11 11:25:00,25.45,25.47,25.44,25.45,6400.0,24.1155,24.1344,24.106,24.1155,6400.0
2009-12-11 11:30:00,25.44,25.49,25.44,25.47,2200.0,24.106,24.1534,24.106,24.1344,2200.0
2009-12-11 11:35:00,25.46,25.48,25.44,25.47,5600.0,24.1249,24.1439,24.106,24.1344,5600.0
2009-12-11 11:40:00,25.45,25.47,25.43,25.43,25000.0,24.1155,24.1344,24.0965,24.0965,25000.0
2009-12-11 11:45:00,25.44,25.45,25.37,25.42,21200.0,24.106,24.1155,24.0397,24.087,21200.0
2009-12-11 11:50:00,25.42,25.45,25.41,25.41,17400.0,24.087,24.1155,24.0776,24.0776,17400.0
2009-12-11 11:55:00,25.42,25.43,25.39,25.41,19400.0,24.087,24.0965,24.0586,24.0776,19400.0
2009-12-11 12:00:00,25.42,25.45,25.4,25.41,7600.0,24.087,24.1155,24.0681,24.0776,7600.0
2009-12-11 12:05:00,25.41,25.46,25.4,25.43,28400.0,24.0776,24.1249,24.0681,24.0965,28400.0
2009-12-11 12:10:00,25.43,25.43,25.43,25.43,3200.0,24.0965,24.0965,24.0965,24.0965,3200.0
2009-12-11 12:15:00,25.43,25.45,25.43,25.43,15000.0,24.0965,24.1155,24.0965,24.0965,15000.0
2009-12-11 12:20:00,25.43,25.43,25.42,25.43,12400.0,24.0965,24.0965,24.087,24.0965,12400.0
2009-12-11 12:25:00,25.44,25.45,25.42,25.44,15000.0,24.106,24.1155,24.087,24.106,15000.0
2009-12-11 12:30:00,25.43,25.43,25.42,25.42,14200.0,24.0965,24.0965,24.087,24.087,14200.0
2009-12-11 12:35:00,25.42,25.44,25.42,25.44,5800.0,24.087,24.106,24.087,24.106,5800.0
2009-12-11 12:40:00,25.44,25.47,25.44,25.45,7600.0,24.106,24.1344,24.106,24.1155,7600.0
2009-12-11 12:45:00,25.43,25.43,25.4,25.43,8400.0,24.0965,24.0965,24.0681,24.0965,8400.0
2009-12-11 12:50:00,25.42,25.47,25.42,25.47,8600.0,24.087,24.1344,24.087,24.1344,8600.0
2009-12-11 12:55:00,25.46,25.47,25.43,25.43,12800.0,24.1249,24.1344,24.0965,24.0965,12800.0
2009-12-11 13:00:00,25.43,25.45,25.42,25.42,9400.0,24.0965,24.1155,24.087,24.087,9400.0
2009-12-11 13:05:00,25.43,25.43,25.42,25.43,10200.0,24.0965,24.0965,24.087,24.0965,10200.0
2009-12-11 13:10:00,25.44,25.46,25.44,25.44,6000.0,24.106,24.1249,24.106,24.106,6000.0
2009-12-11 13:15:00,25.43,25.45,25.43,25.43,8200.0,24.0965,24.1155,24.0965,24.0965,8200.0
2009-12-11 13:20:00,25.43,25.44,25.43,25.44,9000.0,24.0965,24.106,24.0965,24.106,9000.0
2009-12-11 13:25:00,25.44,25.45,25.43,25.45,4600.0,24.106,24.1155,24.0965,24.1155,4600.0
2009-12-11 13:30:00,25.45,25.46,25.4,25.4,13800.0,24.1155,24.1249,24.0681,24.0681,13800.0
2009-12-11 13:35:00,25.4,25.4,25.39,25.39,21000.0,24.0681,24.0681,24.0586,24.0586,21000.0
2009-12-11 13:40:00,25.39,25.4,25.38,25.38,16600.0,24.0586,24.0681,24.0491,24.0491,16600.0
2009-12-11 13:45:00,25.38,25.39,25.34,25.36,18000.0,24.0491,24.0586,24.0112,24.0302,18000.0
2009-12-11 13:50:00,25.36,25.39,25.34,25.39,9000.0,24.0302,24.0586,24.0112,24.0586,9000.0
2009-12-11 13:55:00,25.38,25.41,25.37,25.39,11800.0,24.0491,24.0776,24.0397,24.0586,11800.0
2009-12-11 14:00:00,25.39,25.43,25.39,25.42,4400.0,24.0586,24.0965,24.0586,24.087,4400.0
2009-12-11 14:05:00,25.43,25.43,25.39,25.4,19600.0,24.0965,24.0965,24.0586,24.0681,19600.0
2009-12-11 14:10:00,25.4,25.41,25.39,25.41,17400.0,24.0681,24.0776,24.0586,24.0776,17400.0
2009-12-11 14:15:00,25.4,25.41,25.4,25.4,4400.0,24.0681,24.0776,24.0681,24.0681,4400.0
2009-12-11 14:20:00,25.4,25.42,25.4,25.4,4600.0,24.0681,24.087,24.0681,24.0681,4600.0
2009-12-11 14:25:00,25.4,25.41,25.39,25.39,3200.0,24.0681,24.0776,24.0586,24.0586,3200.0
2009-12-11 14:30:00,25.39,25.4,25.39,25.39,8000.0,24.0586,24.0681,24.0586,24.0586,8000.0
2009-12-11 14:35:00,25.4,25.4,25.39,25.39,3400.0,24.0681,24.0681,24.0586,24.0586,3400.0
2009-12-11 14:40:00,25.39,25.41,25.38,25.39,24600.0,24.0586,24.0776,24.0491,24.0586,24600.0
2009-12-11 14:45:00,25.39,25.4,25.38,25.39,14000.0,24.0586,24.0681,24.0491,24.0586,14000.0
2009-12-11 14:50:00,25.39,25.4,25.38,25.39,8400.0,24.0586,24.0681,24.0491,24.0586,8400.0
2009-12-11 14:55:00,25.38,25.4,25.38,25.39,9800.0,24.0491,24.0681,24.0491,24.0586,9800.0
2009-12-11 15:00:00,25.39,25.4,25.39,25.4,9600.0,24.0586,24.0681,24.0586,24.0681,9600.0
2009-12-11 15:05:00,25.4,25.4,25.36,25.36,12400.0,24.0681,24.0681,24.0302,24.0302,12400.0
2009-12-11 15:10:00,25.37,25.38,25.36,25.38,32600.0,24.0397,24.0491,24.0302,24.0491,32600.0
2009-12-11 15:15:00,25.38,25.38,25.35,25.35,22000.0,24.0491,24.0491,24.0207,24.0207,22000.0
2009-12-11 15:20:00,25.36,25.39,25.35,25.38,17600.0,24.0302,24.0586,24.0207,24.0491,17600.0
2009-12-11 15:25:00,25.38,25.4,25.37,25.37,18000.0,24.0491,24.0681,24.0397,24.0397,18000.0
2009-12-11 15:30:00,25.36,25.39,25.35,25.35,73000.0,24.0302,24.0586,24.0207,24.0207,73000.0
2009-12-11 15:35:00,25.35,25.36,25.35,25.35,19800.0,24.0207,24.0302,24.0207,24.0207,19800.0
2009-12-11 15:40:00,25.35,25.35,25.29,25.31,31000.0,24.0207,24.0207,23.9639,23.9828,31000.0
2009-12-11 15:45:00,25.31,25.35,25.31,25.33,19600.0,23.9828,24.0207,23.9828,24.0018,19600.0
2009-12-11 15:50:00,25.32,25.35,25.31,25.35,25600.0,23.9923,24.0207,23.9828,24.0207,25600.0
2009-12-11 15:55:00,25.35,25.36,25.33,25.36,62600.0,24.0207,24.0302,24.0018,24.0302,62600.0
2009-12-14 09:30:00,25.43,25.43,25.35,25.38,5000.0,24.0965,24.0965,24.0207,24.0491,5000.0
2009-12-14 09:35:00,25.4,25.42,25.38,25.42,46400.0,24.0681,24.087,24.0491,24.087,46400.0
2009-12-14 09:40:00,25.4,25.43,25.36,25.39,15600.0,24.0681,24.0965,24.0302,24.0586,15600.0
2009-12-14 09:45:00,25.39,25.41,25.35,25.41,12000.0,24.0586,24.0776,24.0207,24.0776,12000.0
2009-12-14 09:50:00,25.4,25.46,25.38,25.43,10800.0,24.0681,24.1249,24.0491,24.0965,10800.0
2009-12-14 09:55:00,25.43,25.44,25.38,25.41,19400.0,24.0965,24.106,24.0491,24.0776,19400.0
2009-12-14 10:00:00,25.42,25.43,25.36,25.36,20000.0,24.087,24.0965,24.0302,24.0302,20000.0
2009-12-14 10:05:00,25.36,25.37,25.31,25.32,21800.0,24.0302,24.0397,23.9828,23.9923,21800.0
2009-12-14 10:10:00,25.32,25.37,25.32,25.34,17200.0,23.9923,24.0397,23.9923,24.0112,17200.0
2009-12-14 10:15:00,25.34,25.36,25.31,25.31,12000.0,24.0112,24.0302,23.9828,23.9828,12000.0
2009-12-14 10:20:00,25.31,25.34,25.3,25.31,13000.0,23.9828,24.0112,23.9733,23.9828,13000.0
2009-12-14 10:25:00,25.32,25.35,25.3,25.3,18600.0,23.9923,24.0207,23.9733,23.9733,18600.0
2009-12-14 10:30:00,25.31,25.38,25.31,25.35,56600.0,23.9828,24.0491,23.9828,24.0207,56600.0
2009-12-14 10:35:00,25.35,25.35,25.31,25.32,23000.0,24.0207,24.0207,23.9828,23.9923,23000.0
2009-12-14 10:40:00,25.32,25.33,25.31,25.32,11600.0,23.9923,24.0018,23.9828,23.9923,11600.0
2009-12-14 10:45:00,25.33,25.38,25.33,25.38,14600.0,24.0018,24.0491,24.0018,24.0491,14600.0
2009-12-14 10:50:00,25.39,25.4,25.36,25.39,15600.0,24.0586,24.0681,24.0302,24.0586,15600.0
2009-12-14 10:55:00,25.39,25.43,25.35,25.35,19400.0,24.0586,24.0965,24.0207,24.0207,19400.0
2009-12-14 11:00:00,25.36,25.38,25.35,25.35,15800.0,24.0302,24.0491,24.0207,24.0207,15800.0
2009-12-14 11:05:00,25.36,25.37,25.35,25.36,10800.0,24.0302,24.0397,24.0207,24.0302,10800.0
2009-12-14 11:10:00,25.36,25.37,25.35,25.35,9200.0,24.0302,24.0397,24.0207,24.0207,9200.0
2009-12-14 11:15:00,25.36,25.38,25.36,25.36,9000.0,24.0302,24.0491,24.0302,24.0302,9000.0
2009-12-14 11:20:00,25.36,25.38,25.36,25.37,19800.0,24.0302,24.0491,24.0302,24.0397,19800.0
2009-12-14 11:25:00,25.37,25.37,25.35,25.36,21400.0,24.0397,24.0397,24.0207,24.0302,21400.0
2009-12-14 11:30:00,25.36,25.37,25.35,25.35,15400.0,24.0302,24.0397,24.0207,24.0207,15400.0
2009-12-14 11:35:00,25.35,25.38,25.35,25.38,10000.0,24.0207,24.0491,24.0207,24.0491,10000.0
2009-12-14 11:40:00,25.38,25.4,25.37,25.4,9400.0,24.0491,24.0681,24.0397,24.0681,9400.0
2009-12-14 11:45:00,25.4,25.41,25.39,25.39,3000.0,24.0681,24.0776,24.0586,24.0586,3000.0
2009-12-14 11:50:00,25.39,25.4,25.38,25.4,3600.0,24.0586,24.0681,24.0491,24.0681,3600.0
2009-12-14 11:55:00,25.4,25.4,25.39,25.4,9200.0,24.0681,24.0681,24.0586,24.0681,9200.0
2009-12-14 12:00:00,25.4,25.42,25.39,25.42,23200.0,24.0681,24.087,24.0586,24.087,23200.0
2009-12-14 12:05:00,25.42,25.42,25.4,25.4,18200.0,24.087,24.087,24.0681,24.0681,18200.0
2009-12-14 12:10:00,25.41,25.43,25.4,25.4,16000.0,24.0776,24.0965,24.0681,24.0681,16000.0
2009-12-14 12:15:00,25.41,25.41,25.4,25.41,11800.0,24.0776,24.0776,24.0681,24.0776,11800.0
2009-12-14 12:20:00,25.41,25.41,25.38,25.38,16400.0,24.0776,24.0776,24.0491,24.0491,16400.0
2009-12-14 12:25:00,25.4,25.41,25.39,25.39,6600.0,24.0681,24.0776,24.0586,24.0586,6600.0
2009-12-14 12:30:00,25.4,25.4,25.38,25.39,2800.0,24.0681,24.0681,24.0491,24.0586,2800.0
2009-12-14 12:35:00,25.39,25.41,25.39,25.41,7000.0,24.0586,24.0776,24.0586,24.0776,7000.0
2009-12-14 12:40:00,25.41,25.42,25.4,25.42,13400.0,24.0776,24.087,24.0681,24.087,13400.0
2009-12-14 12:45:00,25.43,25.43,25.4,25.4,13600.0,24.0965,24.0965,24.0681,24.0681,13600.0
2009-12-14 12:50:00,25.4,25.4,25.39,25.39,6600.0,24.0681,24.0681,24.0586,24.0586,6600.0
2009-12-14 12:55:00,25.39,25.4,25.39,25.4,3200.0,24.0586,24.0681,24.0586,24.0681,3200.0
2009-12-14 13:00:00,25.39,25.4,25.39,25.4,5800.0,24.0586,24.0681,24.0586,24.0681,5800.0
2009-12-14 13:05:00,25.41,25.41,25.39,25.39,10200.0,24.0776,24.0776,24.0586,24.0586,10200.0
2009-12-14 13:10:00,25.39,25.39,25.39,25.39,1400.0,24.0586,24.0586,24.0586,24.0586,1400.0
2009-12-14 13:15:00,25.39,25.41,25.39,25.39,6400.0,24.0586,24.0776,24.0586,24.0586,6400.0
2009-12-14 13:20:00,25.39,25.42,25.39,25.42,6400.0,24.0586,24.087,24.0586,24.087,6400.0
2009-12-14 13:25:00,25.41,25.43,25.41,25.41,5200.0,24.0776,24.0965,24.0776,24.0776,5200.0
2009-12-14 13:30:00,25.41,25.42,25.4,25.41,3800.0,24.0776,24.087,24.0681,24.0776,3800.0
2009-12-14 13:35:00,25.41,25.42,25.4,25.41,12000.0,24.0776,24.087,24.0681,24.0776,12000.0
2009-12-14 13:40:00,25.42,25.42,25.41,25.42,6200.0,24.087,24.087,24.0776,24.087,6200.0
2009-12-14 13:45:00,25.42,25.43,25.42,25.43,8200.0,24.087,24.0965,24.087,24.0965,8200.0
2009-12-14 13:50:00,25.43,25.45,25.43,25.45,10000.0,24.0965,24.1155,24.0965,24.1155,10000.0
2009-12-14 13:55:00,25.43,25.45,25.43,25.45,3200.0,24.0965,24.1155,24.0965,24.1155,3200.0
2009-12-14 14:00:00,25.45,25.48,25.45,25.48,5800.0,24.1155,24.1439,24.1155,24.1439,5800.0
2009-12-14 14:05:00,25.47,25.49,25.47,25.49,10200.0,24.1344,24.1534,24.1344,24.1534,10200.0
2009-12-14 14:10:00,25.49,25.52,25.48,25.52,17200.0,24.1534,24.1818,24.1439,24.1818,17200.0
2009-12-14 14:15:00,25.52,25.54,25.51,25.54,12600.0,24.1818,24.2007,24.1723,24.2007,12600.0
2009-12-14 14:20:00,25.54,25.54,25.52,25.53,7000.0,24.2007,24.2007,24.1818,24.1913,7000.0
2009-12-14 14:25:00,25.53,25.53,25.5,25.52,5000.0,24.1913,24.1913,24.1628,24.1818,5000.0
2009-12-14 14:30:00,25.52,25.53,25.52,25.53,7000.0,24.1818,24.1913,24.1818,24.1913,7000.0
2009-12-14 14:35:00,25.54,25.58,25.53,25.57,14200.0,24.2007,24.2387,24.1913,24.2292,14200.0
2009-12-14 14:40:00,25.58,25.59,25.57,25.59,9400.0,24.2387,24.2481,24.2292,24.2481,9400.0
2009-12-14 14:45:00,25.59,25.6,25.58,25.58,5200.0,24.2481,24.2576,24.2387,24.2387,5200.0
2009-12-14 14:50:00,25.58,25.6,25.57,25.57,7600.0,24.2387,24.2576,24.2292,24.2292,7600.0
2009-12-14 14:55:00,25.58,25.59,25.55,25.58,11000.0,24.2387,24.2481,24.2102,24.2387,11000.0
2009-12-14 15:00:00,25.58,25.58,25.57,25.58,8800.0,24.2387,24.2387,24.2292,24.2387,8800.0
2009-12-14 15:05:00,25.58,25.61,25.58,25.6,13400.0,24.2387,24.2671,24.2387,24.2576,13400.0
2009-12-14 15:10:00,25.61,25.63,25.6,25.63,18400.0,24.2671,24.286,24.2576,24.286,18400.0
2009-12-14 15:15:00,25.63,25.64,25.62,25.64,7600.0,24.286,24.2955,24.2766,24.2955,7600.0
2009-12-14 15:20:00,25.63,25.67,25.63,25.65,24600.0,24.286,24.3239,24.286,24.305,24600.0
2009-12-14 15:25:00,25.66,25.68,25.65,25.66,11600.0,24.3145,24.3334,24.305,24.3145,11600.0
2009-12-14 15:30:00,25.66,25.68,25.66,25.67,10600.0,24.3145,24.3334,24.3145,24.3239,10600.0
2009-12-14 15:35:00,25.68,25.7,25.67,25.68,14000.0,24.3334,24.3524,24.3239,24.3334,14000.0
2009-12-14 15:40:00,25.68,25.68,25.66,25.67,15800.0,24.3334,24.3334,24.3145,24.3239,15800.0
2009-12-14 15:45:00,25.66,25.69,25.66,25.68,15600.0,24.3145,24.3429,24.3145,24.3334,15600.0
2009-12-14 15:50:00,25.68,25.68,25.65,25.68,20800.0,24.3334,24.3334,24.305,24.3334,20800.0
2009-12-14 15:55:00,25.68,25.7,25.67,25.69,28800.0,24.3334,24.3524,24.3239,24.3429,28800.0
2009-12-15 09:30:00,25.71,25.71,25.41,25.56,18000.0,24.3618,24.3618,24.0776,24.2197,18000.0
2009-12-15 09:35:00,25.54,25.63,25.5,25.58,3400.0,24.2007,24.286,24.1628,24.2387,3400.0
2009-12-15 09:40:00,25.55,25.58,25.55,25.57,9800.0,24.2102,24.2387,24.2102,24.2292,9800.0
2009-12-15 09:45:00,25.57,25.57,25.54,25.55,800.0,24.2292,24.2292,24.2007,24.2102,800.0
2009-12-15 09:50:00,25.56,25.57,25.5,25.53,22800.0,24.2197,24.2292,24.1628,24.1913,22800.0
2009-12-15 09:55:00,25.53,25.54,25.5,25.54,19800.0,24.1913,24.2007,24.1628,24.2007,19800.0
2009-12-15 10:00:00,25.54,25.58,25.54,25.57,5600.0,24.2007,24.2387,24.2007,24.2292,5600.0
2009-12-15 10:05:00,25.57,25.62,25.56,25.62,6600.0,24.2292,24.2766,24.2197,24.2766,6600.0
2009-12-15 10:10:00,25.63,25.66,25.61,25.63,7800.0,24.286,24.3145,24.2671,24.286,7800.0
2009-12-15 10:15:00,25.65,25.74,25.65,25.71,7000.0,24.305,24.3903,24.305,24.3618,7000.0
2009-12-15 10:20:00,25.71,25.72,25.66,25.68,22000.0,24.3618,24.3713,24.3145,24.3334,22000.0
2009-12-15 10:25:00,25.68,25.7,25.63,25.65,27000.0,24.3334,24.3524,24.286,24.305,27000.0
2009-12-15 10:30:00,25.66,25.71,25.66,25.68,25000.0,24.3145,24.3618,24.3145,24.3334,25000.0
2009-12-15 10:35:00,25.69,25.73,25.68,25.7,12000.0,24.3429,24.3808,24.3334,24.3524,12000.0
2009-12-15 10:40:00,25.7,25.77,25.7,25.75,9000.0,24.3524,24.4187,24.3524,24.3997,9000.0
2009-12-15 10:45:00,25.78,25.8,25.74,25.8,25200.0,24.4282,24.4471,24.3903,24.4471,25200.0
2009-12-15 10:50:00,25.81,25.86,25.81,25.84,9800.0,24.4566,24.504,24.4566,24.485,9800.0
2009-12-15 10:55:00,25.84,25.86,25.82,25.83,27800.0,24.485,24.504,24.4661,24.4755,27800.0
2009-12-15 11:00:00,25.85,25.86,25.83,25.86,17400.0,24.4945,24.504,24.4755,24.504,17400.0
2009-12-15 11:05:00,25.86,25.89,25.85,25.88,4000.0,24.504,24.5324,24.4945,24.5229,4000.0
2009-12-15 11:10:00,25.88,25.9,25.87,25.88,11200.0,24.5229,24.5419,24.5134,24.5229,11200.0
2009-12-15 11:15:00,25.88,25.9,25.87,25.88,7000.0,24.5229,24.5419,24.5134,24.5229,7000.0
2009-12-15 11:20:00,25.89,25.89,25.85,25.86,6000.0,24.5324,24.5324,24.4945,24.504,6000.0
2009-12-15 11:25:00,25.86,25.87,25.86,25.87,4800.0,24.504,24.5134,24.504,24.5134,4800.0
2009-12-15 11:30:00,25.88,25.92,25.87,25.88,8200.0,24.5229,24.5608,24.5134,24.5229,8200.0
2009-12-15 11:35:00,25.89,25.91,25.88,25.9,5600.0,24.5324,24.5513,24.5229,24.5419,5600.0
2009-12-15 11:40:00,25.9,25.94,25.9,25.94,3800.0,24.5419,24.5798,24.5419,24.5798,3800.0
2009-12-15 11:45:00,25.96,25.96,25.93,25.93,11400.0,24.5987,24.5987,24.5703,24.5703,11400.0
2009-12-15 11:50:00,25.94,25.95,25.93,25.93,2400.0,24.5798,24.5892,24.5703,24.5703,2400.0
2009-12-15 11:55:00,25.94,25.94,25.9,25.9,10800.0,24.5798,24.5798,24.5419,24.5419,10800.0
2009-12-15 12:00:00,25.9,25.91,25.9,25.91,2400.0,24.5419,24.5513,24.5419,24.5513,2400.0
2009-12-15 12:05:00,25.93,25.95,25.92,25.95,3800.0,24.5703,24.5892,24.5608,24.5892,3800.0
2009-12-15 12:10:00,25.95,25.97,25.93,25.95,6000.0,24.5892,24.6082,24.5703,24.5892,6000.0
2009-12-15 12:15:00,25.96,25.98,25.96,25.97,8800.0,24.5987,24.6177,24.5987,24.6082,8800.0
2009-12-15 12:20:00,25.97,25.98,25.95,25.95,6800.0,24.6082,24.6177,24.5892,24.5892,6800.0
2009-12-15 12:25:00,25.95,25.96,25.94,25.95,6000.0,24.5892,24.5987,24.5798,24.5892,6000.0
2009-12-15 12:30:00,25.95,25.95,25.93,25.94,5200.0,24.5892,24.5892,24.5703,24.5798,5200.0
2009-12-15 12:35:00,25.94,25.94,25.92,25.93,1600.0,24.5798,24.5798,24.5608,24.5703,1600.0
2009-12-15 12:40:00,25.92,25.93,25.92,25.92,4200.0,24.5608,24.5703,24.5608,24.5608,4200.0
2009-12-15 12:45:00,25.93,25.93,25.91,25.91,4200.0,24.5703,24.5703,24.5513,24.5513,4200.0
2009-12-15 12:50:00,25.91,25.93,25.91,25.92,4600.0,24.5513,24.5703,24.5513,24.5608,4600.0
2009-12-15 12:55:00,25.92,25.92,25.89,25.91,3400.0,24.5608,24.5608,24.5324,24.5513,3400.0
2009-12-15 13:00:00,25.9,25.91,25.88,25.89,3400.0,24.5419,24.5513,24.5229,24.5324,3400.0
2009-12-15 13:05:00,25.91,25.91,25.88,25.88,11800.0,24.5513,24.5513,24.5229,24.5229,11800.0
2009-12-15 13:10:00,25.88,25.89,25.88,25.89,6400.0,24.5229,24.5324,24.5229,24.5324,6400.0
2009-12-15 13:15:00,25.88,25.91,25.88,25.9,3200.0,24.5229,24.5513,24.5229,24.5419,3200.0
2009-12-15 13:20:00,25.91,25.91,25.89,25.9,4800.0,24.5513,24.5513,24.5324,24.5419,4800.0
2009-12-15 13:25:00,25.9,25.9,25.88,25.88,6600.0,24.5419,24.5419,24.5229,24.5229,6600.0
2009-12-15 13:30:00,25.89,25.9,25.87,25.88,6200.0,24.5324,24.5419,24.5134,24.5229,6200.0
2009-12-15 13:35:00,25.89,25.89,25.85,25.86,6600.0,24.5324,24.5324,24.4945,24.504,6600.0
2009-12-15 13:40:00,25.85,25.86,25.84,25.84,10600.0,24.4945,24.504,24.485,24.485,10600.0
2009-12-15 13:45:00,25.85,25.85,25.84,25.84,1400.0,24.4945,24.4945,24.485,24.485,1400.0
2009-12-15 13:50:00,25.85,25.85,25.85,25.85,1400.0,24.4945,24.4945,24.4945,24.4945,1400.0
2009-12-15 13:55:00,25.85,25.86,25.85,25.86,2200.0,24.4945,24.504,24.4945,24.504,2200.0
2009-12-15 14:00:00,25.86,25.9,25.86,25.9,7800.0,24.504,24.5419,24.504,24.5419,7800.0
2009-12-15 14:05:00,25.89,25.9,25.88,25.89,4000.0,24.5324,24.5419,24.5229,24.5324,4000.0
2009-12-15 14:10:00,25.9,25.91,25.89,25.91,1600.0,24.5419,24.5513,24.5324,24.5513,1600.0
2009-12-15 14:15:00,25.91,25.92,25.9,25.91,7000.0,24.5513,24.5608,24.5419,24.5513,7000.0
2009-12-15 14:20:00,25.91,25.93,25.91,25.93,6000.0,24.5513,24.5703,24.5513,24.5703,6000.0
2009-12-15 14:25:00,25.93,25.95,25.92,25.95,7000.0,24.5703,24.5892,24.5608,24.5892,7000.0
2009-12-15 14:30:00,25.93,25.95,25.93,25.95,4800.0,24.5703,24.5892,24.5703,24.5892,4800.0
2009-12-15 14:35:00,25.93,25.93,25.93,25.93,2400.0,24.5703,24.5703,24.5703,24.5703,2400.0
2009-12-15 14:40:00,25.93,25.93,25.93,25.93,3400.0,24.5703,24.5703,24.5703,24.5703,3400.0
2009-12-15 14:45:00,25.93,25.93,25.91,25.91,6200.0,24.5703,24.5703,24.5513,24.5513,6200.0
2009-12-15 14:50:00,25.91,25.91,25.89,25.91,5200.0,24.5513,24.5513,24.5324,24.5513,5200.0
2009-12-15 14:55:00,25.9,25.92,25.9,25.9,4400.0,24.5419,24.5608,24.5419,24.5419,4400.0
2009-12-15 15:00:00,25.91,25.91,25.91,25.91,8200.0,24.5513,24.5513,24.5513,24.5513,8200.0
2009-12-15 15:05:00,25.91,25.91,25.9,25.91,5400.0,24.5513,24.5513,24.5419,24.5513,5400.0
2009-12-15 15:10:00,25.9,25.91,25.9,25.9,6400.0,24.5419,24.5513,24.5419,24.5419,6400.0
2009-12-15 15:15:00,25.9,25.9,25.88,25.88,4800.0,24.5419,24.5419,24.5229,24.5229,4800.0
2009-12-15 15:20:00,25.88,25.88,25.84,25.85,11600.0,24.5229,24.5229,24.485,24.4945,11600.0
2009-12-15 15:25:00,25.85,25.86,25.84,25.84,10800.0,24.4945,24.504,24.485,24.485,10800.0
2009-12-15 15:30:00,25.84,25.85,25.81,25.82,14400.0,24.485,24.4945,24.4566,24.4661,14400.0
2009-12-15 15:35:00,25.82,25.82,25.78,25.81,10200.0,24.4661,24.4661,24.4282,24.4566,10200.0
2009-12-15 15:40:00,25.82,25.84,25.8,25.84,52400.0,24.4661,24.485,24.4471,24.485,52400.0
2009-12-15 15:45:00,25.84,25.86,25.83,25.85,54200.0,24.485,24.504,24.4755,24.4945,54200.0
2009-12-15 15:50:00,25.85,25.91,25.85,25.89,38000.0,24.4945,24.5513,24.4945,24.5324,38000.0
2009-12-15 15:55:00,25.89,25.9,25.86,25.87,60000.0,24.5324,24.5419,24.504,24.5134,60000.0
2009-12-16 09:30:00,26.06,26.08,25.93,25.99,7600.0,24.6935,24.7124,24.5703,24.6272,7600.0
2009-12-16 09:35:00,26.01,26.07,26.0,26.06,25000.0,24.6461,24.703,24.6366,24.6935,25000.0
2009-12-16 09:40:00,26.05,26.05,26.02,26.02,5600.0,24.684,24.684,24.6556,24.6556,5600.0
2009-12-16 09:45:00,26.04,26.09,26.04,26.08,2800.0,24.6745,24.7219,24.6745,24.7124,2800.0
2009-12-16 09:50:00,26.05,26.12,26.05,26.12,5600.0,24.684,24.7503,24.684,24.7503,5600.0
2009-12-16 09:55:00,26.11,26.16,26.11,26.16,6000.0,24.7409,24.7882,24.7409,24.7882,6000.0
2009-12-16 10:00:00,26.17,26.17,26.16,26.16,3800.0,24.7977,24.7977,24.7882,24.7882,3800.0
2009-12-16 10:05:00,26.17,26.2,26.11,26.13,22800.0,24.7977,24.8261,24.7409,24.7598,22800.0
2009-12-16 10:10:00,26.13,26.13,26.02,26.02,23800.0,24.7598,24.7598,24.6556,24.6556,23800.0
2009-12-16 10:15:00,26.01,26.07,26.0,26.04,25800.0,24.6461,24.703,24.6366,24.6745,25800.0
2009-12-16 10:20:00,26.05,26.05,25.93,25.95,25600.0,24.684,24.684,24.5703,24.5892,25600.0
2009-12-16 10:25:00,25.95,26.01,25.93,25.99,41000.0,24.5892,24.6461,24.5703,24.6272,41000.0
2009-12-16 10:30:00,26.02,26.04,26.0,26.02,18800.0,24.6556,24.6745,24.6366,24.6556,18800.0
2009-12-16 10:35:00,26.03,26.08,26.02,26.06,30200.0,24.6651,24.7124,24.6556,24.6935,30200.0
2009-12-16 10:40:00,26.06,26.06,25.99,26.04,19400.0,24.6935,24.6935,24.6272,24.6745,19400.0
2009-12-16 10:45:00,26.03,26.08,26.02,26.06,18200.0,24.6651,24.7124,24.6556,24.6935,18200.0
2009-12-16 10:50:00,26.08,26.09,26.06,26.08,12200.0,24.7124,24.7219,24.6935,24.7124,12200.0
2009-12-16 10:55:00,26.08,26.08,26.04,26.04,7800.0,24.7124,24.7124,24.6745,24.6745,7800.0
2009-12-16 11:00:00,26.06,26.1,26.04,26.05,31200.0,24.6935,24.7314,24.6745,24.684,31200.0
2009-12-16 11:05:00,26.05,26.11,26.04,26.11,10000.0,24.684,24.7409,24.6745,24.7409,10000.0
2009-12-16 11:10:00,26.11,26.13,26.1,26.11,10000.0,24.7409,24.7598,24.7314,24.7409,10000.0
2009-12-16 11:15:00,26.12,26.13,26.1,26.12,7800.0,24.7503,24.7598,24.7314,24.7503,7800.0
2009-12-16 11:20:00,26.11,26.2,26.11,26.2,8200.0,24.7409,24.8261,24.7409,24.8261,8200.0
2009-12-16 11:25:00,26.2,26.23,26.2,26.23,4800.0,24.8261,24.8546,24.8261,24.8546,4800.0
2009-12-16 11:30:00,26.22,26.23,26.22,26.23,2400.0,24.8451,24.8546,24.8451,24.8546,2400.0
2009-12-16 11:35:00,26.23,26.25,26.22,26.25,9800.0,24.8546,24.8735,24.8451,24.8735,9800.0
2009-12-16 11:40:00,26.25,26.38,26.25,26.38,45800.0,24.8735,24.9967,24.8735,24.9967,45800.0
2009-12-16 11:45:00,26.39,26.39,26.32,26.39,34800.0,25.0062,25.0062,24.9398,25.0062,34800.0
2009-12-16 11:50:00,26.38,26.4,26.34,26.36,15200.0,24.9967,25.0157,24.9588,24.9778,15200.0
2009-12-16 11:55:00,26.37,26.42,26.35,26.42,27800.0,24.9872,25.0346,24.9683,25.0346,27800.0
2009-12-16 12:00:00,26.41,26.43,26.41,26.43,18200.0,25.0251,25.0441,25.0251,25.0441,18200.0
2009-12-16 12:05:00,26.43,26.46,26.43,26.45,27000.0,25.0441,25.0725,25.0441,25.063,27000.0
2009-12-16 12:10:00,26.45,26.45,26.43,26.43,7800.0,25.063,25.063,25.0441,25.0441,7800.0
2009-12-16 12:15:00,26.43,26.46,26.43,26.46,18200.0,25.0441,25.0725,25.0441,25.0725,18200.0
2009-12-16 12:20:00,26.45,26.46,26.44,26.45,12800.0,25.063,25.0725,25.0536,25.063,12800.0
2009-12-16 12:25:00,26.45,26.48,26.43,26.46,17400.0,25.063,25.0915,25.0441,25.0725,17400.0
2009-12-16 12:30:00,26.45,26.48,26.45,26.47,12400.0,25.063,25.0915,25.063,25.082,12400.0
2009-12-16 12:35:00,26.47,26.5,26.47,26.49,7400.0,25.082,25.1104,25.082,25.1009,7400.0
2009-12-16 12:40:00,26.49,26.5,26.43,26.43,5400.0,25.1009,25.1104,25.0441,25.0441,5400.0
2009-12-16 12:45:00,26.43,26.43,26.39,26.39,4800.0,25.0441,25.0441,25.0062,25.0062,4800.0
2009-12-16 12:50:00,26.38,26.38,26.36,26.36,5600.0,24.9967,24.9967,24.9778,24.9778,5600.0
2009-12-16 12:55:00,26.36,26.36,26.32,26.32,8800.0,24.9778,24.9778,24.9398,24.9398,8800.0
2009-12-16 13:00:00,26.32,26.36,26.31,26.36,16400.0,24.9398,24.9778,24.9304,24.9778,16400.0
2009-12-16 13:05:00,26.35,26.42,26.34,26.41,19400.0,24.9683,25.0346,24.9588,25.0251,19400.0
2009-12-16 13:10:00,26.41,26.41,26.39,26.39,4600.0,25.0251,25.0251,25.0062,25.0062,4600.0
2009-12-16 13:15:00,26.4,26.41,26.39,26.4,3400.0,25.0157,25.0251,25.0062,25.0157,3400.0
2009-12-16 13:20:00,26.41,26.41,26.4,26.4,11600.0,25.0251,25.0251,25.0157,25.0157,11600.0
2009-12-16 13:25:00,26.4,26.43,26.4,26.42,5600.0,25.0157,25.0441,25.0157,25.0346,5600.0
2009-12-16 13:30:00,26.42,26.43,26.41,26.41,5000.0,25.0346,25.0441,25.0251,25.0251,5000.0
2009-12-16 13:35:00,26.41,26.41,26.37,26.38,3200.0,25.0251,25.0251,24.9872,24.9967,3200.0
2009-12-16 13:40:00,26.36,26.38,26.34,26.34,6000.0,24.9778,24.9967,24.9588,24.9588,6000.0
2009-12-16 13:45:00,26.34,26.34,26.32,26.33,3800.0,24.9588,24.9588,24.9398,24.9493,3800.0
2009-12-16 13:50:00,26.33,26.33,26.3,26.31,4600.0,24.9493,24.9493,24.9209,24.9304,4600.0
2009-12-16 13:55:00,26.31,26.31,26.29,26.29,4600.0,24.9304,24.9304,24.9114,24.9114,4600.0
2009-12-16 14:00:00,26.29,26.29,26.25,26.25,14200.0,24.9114,24.9114,24.8735,24.8735,14200.0
2009-12-16 14:05:00,26.25,26.25,26.24,26.24,6200.0,24.8735,24.8735,24.864,24.864,6200.0
2009-12-16 14:10:00,26.23,26.26,26.23,26.25,6000.0,24.8546,24.883,24.8546,24.8735,6000.0
2009-12-16 14:15:00,26.25,26.27,26.21,26.25,19800.0,24.8735,24.8925,24.8356,24.8735,19800.0
2009-12-16 14:20:00,26.24,26.24,26.17,26.2,16400.0,24.864,24.864,24.7977,24.8261,16400.0
2009-12-16 14:25:00,26.2,26.24,26.18,26.24,5800.0,24.8261,24.864,24.8072,24.864,5800.0
2009-12-16 14:30:00,26.24,26.25,26.22,26.25,9000.0,24.864,24.8735,24.8451,24.8735,9000.0
2009-12-16 14:35:00,26.25,26.25,26.22,26.24,17600.0,24.8735,24.8735,24.8451,24.864,17600.0
2009-12-16 14:40:00,26.23,26.25,26.2,26.22,9200.0,24.8546,24.8735,24.8261,24.8451,9200.0
2009-12-16 14:45:00,26.22,26.25,26.21,26.21,7400.0,24.8451,24.8735,24.8356,24.8356,7400.0
2009-12-16 14:50:00,26.2,26.22,26.17,26.18,12400.0,24.8261,24.8451,24.7977,24.8072,12400.0
2009-12-16 14:55:00,26.17,26.17,26.14,26.16,16800.0,24.7977,24.7977,24.7693,24.7882,16800.0
2009-12-16 15:00:00,26.15,26.17,26.13,26.15,13600.0,24.7788,24.7977,24.7598,24.7788,13600.0
2009-12-16 15:05:00,26.14,26.16,26.14,26.15,6200.0,24.7693,24.7882,24.7693,24.7788,6200.0
2009-12-16 15:10:00,26.15,26.17,26.15,26.16,8800.0,24.7788,24.7977,24.7788,24.7882,8800.0
2009-12-16 15:15:00,26.15,26.17,26.12,26.17,10000.0,24.7788,24.7977,24.7503,24.7977,10000.0
2009-12-16 15:20:00,26.18,26.18,26.11,26.14,14200.0,24.8072,24.8072,24.7409,24.7693,14200.0
2009-12-16 15:25:00,26.13,26.14,26.08,26.08,14800.0,24.7598,24.7693,24.7124,24.7124,14800.0
2009-12-16 15:30:00,26.09,26.12,26.09,26.12,15800.0,24.7219,24.7503,24.7219,24.7503,15800.0
2009-12-16 15:35:00,26.11,26.13,26.08,26.13,8800.0,24.7409,24.7598,24.7124,24.7598,8800.0
2009-12-16 15:40:00,26.12,26.16,26.11,26.13,24000.0,24.7503,24.7882,24.7409,24.7598,24000.0
2009-12-16 15:45:00,26.13,26.15,26.11,26.13,12000.0,24.7598,24.7788,24.7409,24.7598,12000.0
2009-12-16 15:50:00,26.14,26.16,26.13,26.15,16000.0,24.7693,24.7882,24.7598,24.7788,16000.0
2009-12-16 15:55:00,26.15,26.16,26.13,26.16,23400.0,24.7788,24.7882,24.7598,24.7882,23400.0
2009-12-17 09:30:00,26.05,26.14,25.95,26.0,10800.0,24.684,24.7693,24.5892,24.6366,10800.0
2009-12-17 09:35:00,26.08,26.15,26.02,26.08,11200.0,24.7124,24.7788,24.6556,24.7124,11200.0
2009-12-17 09:40:00,26.11,26.11,26.08,26.08,4200.0,24.7409,24.7409,24.7124,24.7124,4200.0
2009-12-17 09:45:00,26.06,26.07,25.99,26.07,12200.0,24.6935,24.703,24.6272,24.703,12200.0
2009-12-17 09:50:00,26.07,26.07,26.01,26.04,5800.0,24.703,24.703,24.6461,24.6745,5800.0
2009-12-17 09:55:00,26.04,26.06,25.95,25.96,12000.0,24.6745,24.6935,24.5892,24.5987,12000.0
2009-12-17 10:00:00,25.96,26.0,25.95,25.97,12400.0,24.5987,24.6366,24.5892,24.6082,12400.0
2009-12-17 10:05:00,25.95,25.97,25.95,25.97,11200.0,24.5892,24.6082,24.5892,24.6082,11200.0
2009-12-17 10:10:00,25.95,25.98,25.94,25.94,3000.0,24.5892,24.6177,24.5798,24.5798,3000.0
2009-12-17 10:15:00,25.93,25.93,25.88,25.88,14400.0,24.5703,24.5703,24.5229,24.5229,14400.0
2009-12-17 10:20:00,25.89,25.91,25.89,25.91,4400.0,24.5324,24.5513,24.5324,24.5513,4400.0
2009-12-17 10:25:00,25.92,26.06,25.91,26.06,23000.0,24.5608,24.6935,24.5513,24.6935,23000.0
2009-12-17 10:30:00,26.07,26.09,26.07,26.08,3800.0,24.703,24.7219,24.703,24.7124,3800.0
2009-12-17 10:35:00,26.03,26.03,25.95,25.95,4800.0,24.6651,24.6651,24.5892,24.5892,4800.0
2009-12-17 10:40:00,25.96,25.97,25.95,25.97,9400.0,24.5987,24.6082,24.5892,24.6082,9400.0
2009-12-17 10:45:00,25.96,25.97,25.96,25.96,6200.0,24.5987,24.6082,24.5987,24.5987,6200.0
2009-12-17 10:50:00,25.95,25.95,25.94,25.94,5600.0,24.5892,24.5892,24.5798,24.5798,5600.0
2009-12-17 10:55:00,25.94,26.02,25.94,26.02,4400.0,24.5798,24.6556,24.5798,24.6556,4400.0
2009-12-17 11:00:00,26.03,26.07,26.02,26.05,5600.0,24.6651,24.703,24.6556,24.684,5600.0
2009-12-17 11:05:00,26.05,26.05,25.99,25.99,3600.0,24.684,24.684,24.6272,24.6272,3600.0
2009-12-17 11:10:00,25.97,25.97,25.92,25.92,8000.0,24.6082,24.6082,24.5608,24.5608,8000.0
2009-12-17 11:15:00,25.92,25.94,25.92,25.93,8200.0,24.5608,24.5798,24.5608,24.5703,8200.0
2009-12-17 11:20:00,25.94,25.94,25.92,25.94,1600.0,24.5798,24.5798,24.5608,24.5798,1600.0
2009-12-17 11:25:00,25.93,25.93,25.89,25.9,3000.0,24.5703,24.5703,24.5324,24.5419,3000.0
2009-12-17 11:30:00,25.89,25.89,25.86,25.88,13200.0,24.5324,24.5324,24.504,24.5229,13200.0
2009-12-17 11:35:00,25.88,25.89,25.85,25.85,2400.0,24.5229,24.5324,24.4945,24.4945,2400.0
2009-12-17 11:40:00,25.86,25.86,25.83,25.84,2800.0,24.504,24.504,24.4755,24.485,2800.0
2009-12-17 11:45:00,25.84,25.88,25.84,25.88,3400.0,24.485,24.5229,24.485,24.5229,3400.0
2009-12-17 11:50:00,25.9,25.92,25.86,25.88,3200.0,24.5419,24.5608,24.504,24.5229,3200.0
2009-12-17 11:55:00,25.86,25.92,25.86,25.92,3800.0,24.504,24.5608,24.504,24.5608,3800.0
2009-12-17 12:00:00,25.92,25.92,25.88,25.88,9200.0,24.5608,24.5608,24.5229,24.5229,9200.0
2009-12-17 12:05:00,25.89,25.91,25.86,25.88,5200.0,24.5324,24.5513,24.504,24.5229,5200.0
2009-12-17 12:10:00,25.9,25.92,25.87,25.92,1400.0,24.5419,24.5608,24.5134,24.5608,1400.0
2009-12-17 12:15:00,25.91,25.91,25.88,25.88,2800.0,24.5513,24.5513,24.5229,24.5229,2800.0
2009-12-17 12:20:00,25.89,25.89,25.89,25.89,400.0,24.5324,24.5324,24.5324,24.5324,400.0
2009-12-17 12:25:00,25.89,25.9,25.88,25.9,1000.0,24.5324,24.5419,24.5229,24.5419,1000.0
2009-12-17 12:30:00,25.9,25.91,25.88,25.88,2400.0,24.5419,24.5513,24.5229,24.5229,2400.0
2009-12-17 12:35:00,25.89,25.89,25.88,25.88,1000.0,24.5324,24.5324,24.5229,24.5229,1000.0
2009-12-17 12:40:00,25.89,25.9,25.81,25.81,9200.0,24.5324,24.5419,24.4566,24.4566,9200.0
2009-12-17 12:45:00,25.81,25.82,25.8,25.81,4000.0,24.4566,24.4661,24.4471,24.4566,4000.0
2009-12-17 12:50:00,25.81,25.85,25.81,25.85,3800.0,24.4566,24.4945,24.4566,24.4945,3800.0
2009-12-17 12:55:00,25.84,25.84,25.81,25.84,7000.0,24.485,24.485,24.4566,24.485,7000.0
2009-12-17 13:00:00,25.84,25.89,25.84,25.89,3400.0,24.485,24.5324,24.485,24.5324,3400.0
2009-12-17 13:05:00,25.89,25.92,25.89,25.91,7200.0,24.5324,24.5608,24.5324,24.5513,7200.0
2009-12-17 13:10:00,25.9,25.9,25.88,25.89,3200.0,24.5419,24.5419,24.5229,24.5324,3200.0
2009-12-17 13:15:00,25.89,25.9,25.89,25.9,800.0,24.5324,24.5419,24.5324,24.5419,800.0
2009-12-17 13:20:00,25.89,25.9,25.89,25.9,3000.0,24.5324,24.5419,24.5324,24.5419,3000.0
2009-12-17 13:25:00,25.9,25.9,25.88,25.88,18400.0,24.5419,24.5419,24.5229,24.5229,18400.0
2009-12-17 13:30:00,25.88,25.88,25.87,25.88,6200.0,24.5229,24.5229,24.5134,24.5229,6200.0
2009-12-17 13:35:00,25.86,25.88,25.86,25.88,2000.0,24.504,24.5229,24.504,24.5229,2000.0
2009-12-17 13:40:00,25.88,25.88,25.88,25.88,4000.0,24.5229,24.5229,24.5229,24.5229,4000.0
2009-12-17 13:45:00,25.88,25.9,25.87,25.89,13800.0,24.5229,24.5419,24.5134,24.5324,13800.0
2009-12-17 13:50:00,25.89,25.95,25.89,25.95,3000.0,24.5324,24.5892,24.5324,24.5892,3000.0
2009-12-17 13:55:00,25.95,25.96,25.94,25.94,7200.0,24.5892,24.5987,24.5798,24.5798,7200.0
2009-12-17 14:00:00,25.95,25.96,25.94,25.95,3000.0,24.5892,24.5987,24.5798,24.5892,3000.0
2009-12-17 14:05:00,25.96,25.96,25.95,25.95,3000.0,24.5987,24.5987,24.5892,24.5892,3000.0
2009-12-17 14:10:00,25.95,25.95,25.93,25.93,5400.0,24.5892,24.5892,24.5703,24.5703,5400.0
2009-12-17 14:15:00,25.93,25.93,25.93,25.93,1000.0,24.5703,24.5703,24.5703,24.5703,1000.0
2009-12-17 14:20:00,25.93,25.94,25.92,25.93,4600.0,24.5703,24.5798,24.5608,24.5703,4600.0
2009-12-17 14:25:00,25.94,25.97,25.93,25.97,4200.0,24.5798,24.6082,24.5703,24.6082,4200.0
2009-12-17 14:30:00,25.97,25.98,25.96,25.96,4800.0,24.6082,24.6177,24.5987,24.5987,4800.0
2009-12-17 14:35:00,25.96,25.97,25.96,25.97,6000.0,24.5987,24.6082,24.5987,24.6082,6000.0
2009-12-17 14:40:00,25.97,25.97,25.96,25.96,4000.0,24.6082,24.6082,24.5987,24.5987,4000.0
2009-12-17 14:45:00,25.95,25.95,25.93,25.95,3200.0,24.5892,24.5892,24.5703,24.5892,3200.0
2009-12-17 14:50:00,25.95,25.96,25.95,25.96,4600.0,24.5892,24.5987,24.5892,24.5987,4600.0
2009-12-17 14:55:00,25.95,25.96,25.93,25.94,5800.0,24.5892,24.5987,24.5703,24.5798,5800.0
2009-12-17 15:00:00,25.94,25.95,25.93,25.93,3400.0,24.5798,24.5892,24.5703,24.5703,3400.0
2009-12-17 15:05:00,25.93,25.93,25.92,25.92,15200.0,24.5703,24.5703,24.5608,24.5608,15200.0
2009-12-17 15:10:00,25.92,25.92,25.9,25.9,8600.0,24.5608,24.5608,24.5419,24.5419,8600.0
2009-12-17 15:15:00,25.88,25.88,25.86,25.87,8600.0,24.5229,24.5229,24.504,24.5134,8600.0
2009-12-17 15:20:00,25.88,25.9,25.86,25.87,13200.0,24.5229,24.5419,24.504,24.5134,13200.0
2009-12-17 15:25:00,25.87,25.88,25.86,25.87,6000.0,24.5134,24.5229,24.504,24.5134,6000.0
2009-12-17 15:30:00,25.86,25.88,25.86,25.88,8000.0,24.504,24.5229,24.504,24.5229,8000.0
2009-12-17 15:35:00,25.87,25.88,25.86,25.87,14800.0,24.5134,24.5229,24.504,24.5134,14800.0
2009-12-17 15:40:00,25.87,25.89,25.85,25.86,24000.0,24.5134,24.5324,24.4945,24.504,24000.0
2009-12-17 15:45:00,25.85,25.86,25.82,25.83,17800.0,24.4945,24.504,24.4661,24.4755,17800.0
2009-12-17 15:50:00,25.83,25.84,25.83,25.83,18400.0,24.4755,24.485,24.4755,24.4755,18400.0
2009-12-17 15:55:00,25.83,25.84,25.8,25.81,49400.0,24.4755,24.485,24.4471,24.4566,49400.0
2009-12-18 09:30:00,25.9,26.06,25.86,26.02,179200.0,24.5419,24.6935,24.504,24.6556,179200.0
2009-12-18 09:35:00,25.97,25.97,25.91,25.92,2600.0,24.6082,24.6082,24.5513,24.5608,2600.0
2009-12-18 09:40:00,25.93,25.93,25.85,25.9,2400.0,24.5703,24.5703,24.4945,24.5419,2400.0
2009-12-18 09:45:00,25.93,25.95,25.93,25.93,2400.0,24.5703,24.5892,24.5703,24.5703,2400.0
2009-12-18 09:50:00,25.91,25.92,25.85,25.85,14200.0,24.5513,24.5608,24.4945,24.4945,14200.0
2009-12-18 09:55:00,25.85,25.85,25.78,25.82,14000.0,24.4945,24.4945,24.4282,24.4661,14000.0
2009-12-18 10:00:00,25.83,25.88,25.83,25.84,10800.0,24.4755,24.5229,24.4755,24.485,10800.0
2009-12-18 10:05:00,25.84,25.86,25.82,25.85,7000.0,24.485,24.504,24.4661,24.4945,7000.0
2009-12-18 10:10:00,25.84,25.86,25.84,25.86,2400.0,24.485,24.504,24.485,24.504,2400.0
2009-12-18 10:15:00,25.91,25.92,25.83,25.83,5400.0,24.5513,24.5608,24.4755,24.4755,5400.0
2009-12-18 10:20:00,25.85,25.85,25.81,25.81,2800.0,24.4945,24.4945,24.4566,24.4566,2800.0
2009-12-18 10:25:00,25.81,25.85,25.81,25.81,3200.0,24.4566,24.4945,24.4566,24.4566,3200.0
2009-12-18 10:30:00,25.8,25.8,25.77,25.78,3600.0,24.4471,24.4471,24.4187,24.4282,3600.0
2009-12-18 10:35:00,25.79,25.83,25.78,25.83,23400.0,24.4376,24.4755,24.4282,24.4755,23400.0
2009-12-18 10:40:00,25.83,25.89,25.82,25.83,11000.0,24.4755,24.5324,24.4661,24.4755,11000.0
2009-12-18 10:45:00,25.83,25.83,25.74,25.75,6400.0,24.4755,24.4755,24.3903,24.3997,6400.0
2009-12-18 10:50:00,25.73,25.78,25.73,25.77,18000.0,24.3808,24.4282,24.3808,24.4187,18000.0
2009-12-18 10:55:00,25.76,25.82,25.76,25.77,16200.0,24.4092,24.4661,24.4092,24.4187,16200.0
2009-12-18 11:00:00,25.77,25.81,25.77,25.8,7000.0,24.4187,24.4566,24.4187,24.4471,7000.0
2009-12-18 11:05:00,25.81,25.81,25.77,25.77,3200.0,24.4566,24.4566,24.4187,24.4187,3200.0
2009-12-18 11:10:00,25.77,25.8,25.77,25.77,4400.0,24.4187,24.4471,24.4187,24.4187,4400.0
2009-12-18 11:15:00,25.78,25.78,25.68,25.73,9200.0,24.4282,24.4282,24.3334,24.3808,9200.0
2009-12-18 11:20:00,25.72,25.72,25.7,25.7,6000.0,24.3713,24.3713,24.3524,24.3524,6000.0
2009-12-18 11:25:00,25.7,25.73,25.69,25.73,7400.0,24.3524,24.3808,24.3429,24.3808,7400.0
2009-12-18 11:30:00,25.72,25.8,25.72,25.8,26200.0,24.3713,24.4471,24.3713,24.4471,26200.0
2009-12-18 11:35:00,25.8,25.82,25.77,25.8,13200.0,24.4471,24.4661,24.4187,24.4471,13200.0
2009-12-18 11:40:00,25.79,25.79,25.78,25.78,3800.0,24.4376,24.4376,24.4282,24.4282,3800.0
2009-12-18 11:45:00,25.79,25.85,25.78,25.85,8800.0,24.4376,24.4945,24.4282,24.4945,8800.0
2009-12-18 11:50:00,25.85,25.86,25.83,25.84,4000.0,24.4945,24.504,24.4755,24.485,4000.0
2009-12-18 11:55:00,25.85,25.85,25.82,25.82,2800.0,24.4945,24.4945,24.4661,24.4661,2800.0
2009-12-18 12:00:00,25.84,25.85,25.82,25.83,5200.0,24.485,24.4945,24.4661,24.4755,5200.0
2009-12-18 12:05:00,25.83,25.83,25.81,25.82,7400.0,24.4755,24.4755,24.4566,24.4661,7400.0
2009-12-18 12:10:00,25.82,25.83,25.81,25.82,5200.0,24.4661,24.4755,24.4566,24.4661,5200.0
2009-12-18 12:15:00,25.82,25.84,25.82,25.83,9600.0,24.4661,24.485,24.4661,24.4755,9600.0
2009-12-18 12:20:00,25.84,25.84,25.82,25.82,6000.0,24.485,24.485,24.4661,24.4661,6000.0
2009-12-18 12:25:00,25.84,25.84,25.83,25.83,6600.0,24.485,24.485,24.4755,24.4755,6600.0
2009-12-18 12:30:00,25.83,25.83,25.82,25.83,2600.0,24.4755,24.4755,24.4661,24.4755,2600.0
2009-12-18 12:35:00,25.84,25.84,25.83,25.84,5200.0,24.485,24.485,24.4755,24.485,5200.0
2009-12-18 12:40:00,25.84,25.86,25.83,25.85,8000.0,24.485,24.504,24.4755,24.4945,8000.0
2009-12-18 12:45:00,25.86,25.86,25.85,25.86,4200.0,24.504,24.504,24.4945,24.504,4200.0
2009-12-18 12:50:00,25.86,25.9,25.86,25.88,7000.0,24.504,24.5419,24.504,24.5229,7000.0
2009-12-18 12:55:00,25.89,25.89,25.86,25.88,4600.0,24.5324,24.5324,24.504,24.5229,4600.0
2009-12-18 13:00:00,25.89,25.89,25.87,25.88,3600.0,24.5324,24.5324,24.5134,24.5229,3600.0
2009-12-18 13:05:00,25.88,25.9,25.87,25.88,8600.0,24.5229,24.5419,24.5134,24.5229,8600.0
2009-12-18 13:10:00,25.88,25.88,25.87,25.87,6200.0,24.5229,24.5229,24.5134,24.5134,6200.0
2009-12-18 13:15:00,25.88,25.88,25.87,25.88,6800.0,24.5229,24.5229,24.5134,24.5229,6800.0
2009-12-18 13:20:00,25.88,25.89,25.87,25.89,12200.0,24.5229,24.5324,24.5134,24.5324,12200.0
2009-12-18 13:25:00,25.89,25.95,25.89,25.95,6000.0,24.5324,24.5892,24.5324,24.5892,6000.0
2009-12-18 13:30:00,25.95,25.95,25.92,25.95,2600.0,24.5892,24.5892,24.5608,24.5892,2600.0
2009-12-18 13:35:00,25.94,25.95,25.93,25.95,4600.0,24.5798,24.5892,24.5703,24.5892,4600.0
2009-12-18 13:40:00,25.94,25.96,25.93,25.96,3200.0,24.5798,24.5987,24.5703,24.5987,3200.0
2009-12-18 13:45:00,25.97,25.98,25.96,25.98,4200.0,24.6082,24.6177,24.5987,24.6177,4200.0
2009-12-18 13:50:00,25.99,26.0,25.98,25.99,5400.0,24.6272,24.6366,24.6177,24.6272,5400.0
2009-12-18 13:55:00,25.99,25.99,25.98,25.98,2600.0,24.6272,24.6272,24.6177,24.6177,2600.0
2009-12-18 14:00:00,25.99,25.99,25.93,25.93,12400.0,24.6272,24.6272,24.5703,24.5703,12400.0
2009-12-18 14:05:00,25.96,25.97,25.95,25.97,3600.0,24.5987,24.6082,24.5892,24.6082,3600.0
2009-12-18 14:10:00,25.98,25.99,25.96,25.98,4200.0,24.6177,24.6272,24.5987,24.6177,4200.0
2009-12-18 14:15:00,25.98,25.99,25.96,25.97,5000.0,24.6177,24.6272,24.5987,24.6082,5000.0
2009-12-18 14:20:00,25.99,26.0,25.96,25.96,6200.0,24.6272,24.6366,24.5987,24.5987,6200.0
2009-12-18 14:25:00,25.96,25.98,25.95,25.97,7400.0,24.5987,24.6177,24.5892,24.6082,7400.0
2009-12-18 14:30:00,25.97,26.0,25.97,26.0,4200.0,24.6082,24.6366,24.6082,24.6366,4200.0
2009-12-18 14:35:00,26.0,26.0,25.95,25.95,18800.0,24.6366,24.6366,24.5892,24.5892,18800.0
2009-12-18 14:40:00,25.96,25.96,25.96,25.96,7400.0,24.5987,24.5987,24.5987,24.5987,7400.0
2009-12-18 14:45:00,25.96,25.96,25.93,25.95,14000.0,24.5987,24.5987,24.5703,24.5892,14000.0
2009-12-18 14:50:00,25.95,25.95,25.93,25.95,11200.0,24.5892,24.5892,24.5703,24.5892,11200.0
2009-12-18 14:55:00,25.95,25.98,25.93,25.98,16200.0,24.5892,24.6177,24.5703,24.6177,16200.0
2009-12-18 15:00:00,25.97,26.05,25.97,26.04,26400.0,24.6082,24.684,24.6082,24.6745,26400.0
2009-12-18 15:05:00,26.04,26.07,26.04,26.05,11000.0,24.6745,24.703,24.6745,24.684,11000.0
2009-12-18 15:10:00,26.05,26.06,26.03,26.06,9000.0,24.684,24.6935,24.6651,24.6935,9000.0
2009-12-18 15:15:00,26.06,26.06,26.04,26.05,7000.0,24.6935,24.6935,24.6745,24.684,7000.0
2009-12-18 15:20:00,26.05,26.05,26.04,26.04,10000.0,24.684,24.684,24.6745,24.6745,10000.0
2009-12-18 15:25:00,26.03,26.03,25.99,26.0,11400.0,24.6651,24.6651,24.6272,24.6366,11400.0
2009-12-18 15:30:00,26.01,26.01,25.97,25.99,16400.0,24.6461,24.6461,24.6082,24.6272,16400.0
2009-12-18 15:35:00,25.98,26.0,25.95,25.96,23400.0,24.6177,24.6366,24.5892,24.5987,23400.0
2009-12-18 15:40:00,25.96,26.08,25.95,26.07,46200.0,24.5987,24.7124,24.5892,24.703,46200.0
2009-12-18 15:45:00,26.08,26.11,26.06,26.06,38200.0,24.7124,24.7409,24.6935,24.6935,38200.0
2009-12-18 15:50:00,26.06,26.1,26.03,26.08,29000.0,24.6935,24.7314,24.6651,24.7124,29000.0
2009-12-18 15:55:00,26.07,26.09,26.03,26.07,57200.0,24.703,24.7219,24.6651,24.703,57200.0
2009-12-21 09:30:00,26.16,26.38,26.16,26.34,10600.0,24.7882,24.9967,24.7882,24.9588,10600.0
2009-12-21 09:35:00,26.25,26.37,26.25,26.34,3600.0,24.8735,24.9872,24.8735,24.9588,3600.0
2009-12-21 09:40:00,26.32,26.35,26.19,26.19,5200.0,24.9398,24.9683,24.8167,24.8167,5200.0
2009-12-21 09:45:00,26.17,26.21,26.17,26.18,3200.0,24.7977,24.8356,24.7977,24.8072,3200.0
2009-12-21 09:50:00,26.18,26.2,26.11,26.13,12000.0,24.8072,24.8261,24.7409,24.7598,12000.0
2009-12-21 09:55:00,26.14,26.27,26.13,26.27,7000.0,24.7693,24.8925,24.7598,24.8925,7000.0
2009-12-21 10:00:00,26.27,26.27,26.21,26.21,17200.0,24.8925,24.8925,24.8356,24.8356,17200.0
2009-12-21 10:05:00,26.2,26.23,26.18,26.22,9000.0,24.8261,24.8546,24.8072,24.8451,9000.0
2009-12-21 10:10:00,26.22,26.27,26.22,26.25,6600.0,24.8451,24.8925,24.8451,24.8735,6600.0
2009-12-21 10:15:00,26.25,26.31,26.25,26.27,8800.0,24.8735,24.9304,24.8735,24.8925,8800.0
2009-12-21 10:20:00,26.27,26.31,26.24,26.25,16800.0,24.8925,24.9304,24.864,24.8735,16800.0
2009-12-21 10:25:00,26.23,26.23,26.19,26.22,7200.0,24.8546,24.8546,24.8167,24.8451,7200.0
2009-12-21 10:30:00,26.23,26.28,26.22,26.27,4800.0,24.8546,24.9019,24.8451,24.8925,4800.0
2009-12-21 10:35:00,26.25,26.25,26.18,26.21,13000.0,24.8735,24.8735,24.8072,24.8356,13000.0
2009-12-21 10:40:00,26.2,26.23,26.18,26.19,6600.0,24.8261,24.8546,24.8072,24.8167,6600.0
2009-12-21 10:45:00,26.19,26.2,26.11,26.11,6400.0,24.8167,24.8261,24.7409,24.7409,6400.0
2009-12-21 10:50:00,26.12,26.15,26.1,26.11,8600.0,24.7503,24.7788,24.7314,24.7409,8600.0
2009-12-21 10:55:00,26.09,26.14,26.09,26.13,5800.0,24.7219,24.7693,24.7219,24.7598,5800.0
2009-12-21 11:00:00,26.13,26.15,26.11,26.14,9800.0,24.7598,24.7788,24.7409,24.7693,9800.0
2009-12-21 11:05:00,26.14,26.16,26.13,26.16,4200.0,24.7693,24.7882,24.7598,24.7882,4200.0
2009-12-21 11:10:00,26.16,26.16,26.15,26.16,5600.0,24.7882,24.7882,24.7788,24.7882,5600.0
2009-12-21 11:15:00,26.14,26.17,26.14,26.17,2800.0,24.7693,24.7977,24.7693,24.7977,2800.0
2009-12-21 11:20:00,26.17,26.24,26.16,26.23,6400.0,24.7977,24.864,24.7882,24.8546,6400.0
2009-12-21 11:25:00,26.23,26.25,26.23,26.24,4800.0,24.8546,24.8735,24.8546,24.864,4800.0
2009-12-21 11:30:00,26.24,26.27,26.24,26.26,6200.0,24.864,24.8925,24.864,24.883,6200.0
2009-12-21 11:35:00,26.25,26.26,26.24,26.26,5400.0,24.8735,24.883,24.864,24.883,5400.0
2009-12-21 11:40:00,26.26,26.28,26.25,26.28,7800.0,24.883,24.9019,24.8735,24.9019,7800.0
2009-12-21 11:45:00,26.29,26.32,26.28,26.32,12600.0,24.9114,24.9398,24.9019,24.9398,12600.0
2009-12-21 11:50:00,26.31,26.31,26.28,26.28,6400.0,24.9304,24.9304,24.9019,24.9019,6400.0
2009-12-21 11:55:00,26.28,26.28,26.25,26.27,2400.0,24.9019,24.9019,24.8735,24.8925,2400.0
2009-12-21 12:00:00,26.28,26.33,26.28,26.3,8400.0,24.9019,24.9493,24.9019,24.9209,8400.0
2009-12-21 12:05:00,26.29,26.35,26.29,26.35,4000.0,24.9114,24.9683,24.9114,24.9683,4000.0
2009-12-21 12:10:00,26.35,26.35,26.3,26.3,7200.0,24.9683,24.9683,24.9209,24.9209,7200.0
2009-12-21 12:15:00,26.28,26.33,26.28,26.31,2800.0,24.9019,24.9493,24.9019,24.9304,2800.0
2009-12-21 12:20:00,26.32,26.36,26.32,26.35,3400.0,24.9398,24.9778,24.9398,24.9683,3400.0
2009-12-21 12:25:00,26.36,26.38,26.34,26.34,6000.0,24.9778,24.9967,24.9588,24.9588,6000.0
2009-12-21 12:30:00,26.34,26.4,26.32,26.36,29400.0,24.9588,25.0157,24.9398,24.9778,29400.0
2009-12-21 12:35:00,26.36,26.39,26.36,26.36,5200.0,24.9778,25.0062,24.9778,24.9778,5200.0
2009-12-21 12:40:00,26.37,26.39,26.36,26.38,4800.0,24.9872,25.0062,24.9778,24.9967,4800.0
2009-12-21 12:45:00,26.38,26.43,26.38,26.4,14600.0,24.9967,25.0441,24.9967,25.0157,14600.0
2009-12-21 12:50:00,26.39,26.43,26.39,26.42,16400.0,25.0062,25.0441,25.0062,25.0346,16400.0
2009-12-21 12:55:00,26.43,26.45,26.41,26.43,6600.0,25.0441,25.063,25.0251,25.0441,6600.0
2009-12-21 13:00:00,26.43,26.43,26.39,26.41,7400.0,25.0441,25.0441,25.0062,25.0251,7400.0
2009-12-21 13:05:00,26.41,26.41,26.4,26.41,4000.0,25.0251,25.0251,25.0157,25.0251,4000.0
2009-12-21 13:10:00,26.42,26.45,26.42,26.43,7200.0,25.0346,25.063,25.0346,25.0441,7200.0
2009-12-21 13:15:00,26.42,26.43,26.4,26.43,6800.0,25.0346,25.0441,25.0157,25.0441,6800.0
2009-12-21 13:20:00,26.42,26.45,26.41,26.45,6400.0,25.0346,25.063,25.0251,25.063,6400.0
2009-12-21 13:25:00,26.44,26.47,26.43,26.45,10800.0,25.0536,25.082,25.0441,25.063,10800.0
2009-12-21 13:30:00,26.46,26.47,26.45,26.45,10400.0,25.0725,25.082,25.063,25.063,10400.0
2009-12-21 13:35:00,26.45,26.46,26.43,26.43,3200.0,25.063,25.0725,25.0441,25.0441,3200.0
2009-12-21 13:40:00,26.43,26.43,26.42,26.43,7000.0,25.0441,25.0441,25.0346,25.0441,7000.0
2009-12-21 13:45:00,26.41,26.42,26.4,26.41,2200.0,25.0251,25.0346,25.0157,25.0251,2200.0
2009-12-21 13:50:00,26.4,26.41,26.38,26.39,7600.0,25.0157,25.0251,24.9967,25.0062,7600.0
2009-12-21 13:55:00,26.4,26.4,26.37,26.37,5200.0,25.0157,25.0157,24.9872,24.9872,5200.0
2009-12-21 14:00:00,26.38,26.4,26.37,26.37,5600.0,24.9967,25.0157,24.9872,24.9872,5600.0
2009-12-21 14:05:00,26.37,26.43,26.37,26.43,5400.0,24.9872,25.0441,24.9872,25.0441,5400.0
2009-12-21 14:10:00,26.42,26.44,26.42,26.43,7600.0,25.0346,25.0536,25.0346,25.0441,7600.0
2009-12-21 14:15:00,26.42,26.43,26.4,26.42,2200.0,25.0346,25.0441,25.0157,25.0346,2200.0
2009-12-21 14:20:00,26.42,26.43,26.39,26.39,7000.0,25.0346,25.0441,25.0062,25.0062,7000.0
2009-12-21 14:25:00,26.39,26.4,26.38,26.4,5000.0,25.0062,25.0157,24.9967,25.0157,5000.0
2009-12-21 14:30:00,26.4,26.42,26.38,26.42,4800.0,25.0157,25.0346,24.9967,25.0346,4800.0
2009-12-21 14:35:00,26.42,26.42,26.36,26.36,13600.0,25.0346,25.0346,24.9778,24.9778,13600.0
2009-12-21 14:40:00,26.36,26.37,26.36,26.36,1600.0,24.9778,24.9872,24.9778,24.9778,1600.0
2009-12-21 14:45:00,26.36,26.36,26.35,26.36,3600.0,24.9778,24.9778,24.9683,24.9778,3600.0
2009-12-21 14:50:00,26.35,26.37,26.35,26.35,5800.0,24.9683,24.9872,24.9683,24.9683,5800.0
2009-12-21 14:55:00,26.35,26.35,26.33,26.35,5600.0,24.9683,24.9683,24.9493,24.9683,5600.0
2009-12-21 15:00:00,26.33,26.33,26.3,26.3,10400.0,24.9493,24.9493,24.9209,24.9209,10400.0
2009-12-21 15:05:00,26.3,26.3,26.28,26.28,12600.0,24.9209,24.9209,24.9019,24.9019,12600.0
2009-12-21 15:10:00,26.28,26.29,26.25,26.25,8600.0,24.9019,24.9114,24.8735,24.8735,8600.0
2009-12-21 15:15:00,26.24,26.24,26.21,26.23,10200.0,24.864,24.864,24.8356,24.8546,10200.0
2009-12-21 15:20:00,26.23,26.28,26.23,26.26,8400.0,24.8546,24.9019,24.8546,24.883,8400.0
2009-12-21 15:25:00,26.26,26.27,26.25,26.25,5800.0,24.883,24.8925,24.8735,24.8735,5800.0
2009-12-21 15:30:00,26.25,26.25,26.23,26.24,8600.0,24.8735,24.8735,24.8546,24.864,8600.0
2009-12-21 15:35:00,26.24,26.25,26.24,26.25,23000.0,24.864,24.8735,24.864,24.8735,23000.0
2009-12-21 15:40:00,26.25,26.25,26.24,26.24,12600.0,24.8735,24.8735,24.864,24.864,12600.0
2009-12-21 15:45:00,26.24,26.25,26.23,26.24,10800.0,24.864,24.8735,24.8546,24.864,10800.0
2009-12-21 15:50:00,26.24,26.25,26.23,26.25,10000.0,24.864,24.8735,24.8546,24.8735,10000.0
2009-12-21 15:55:00,26.25,26.25,26.23,26.24,27600.0,24.8735,24.8735,24.8546,24.864,27600.0
2009-12-22 09:30:00,26.39,26.39,26.39,26.39,9800.0,25.0062,25.0062,25.0062,25.0062,9800.0
2009-12-22 09:35:00,26.34,26.41,26.34,26.36,1800.0,24.9588,25.0251,24.9588,24.9778,1800.0
2009-12-22 09:40:00,26.36,26.4,26.34,26.36,4800.0,24.9778,25.0157,24.9588,24.9778,4800.0
2009-12-22 09:45:00,26.34,26.34,26.31,26.32,3200.0,24.9588,24.9588,24.9304,24.9398,3200.0
2009-12-22 09:50:00,26.36,26.36,26.29,26.29,4800.0,24.9778,24.9778,24.9114,24.9114,4800.0
2009-12-22 09:55:00,26.29,26.32,26.28,26.28,6000.0,24.9114,24.9398,24.9019,24.9019,6000.0
2009-12-22 10:00:00,26.31,26.35,26.29,26.32,7000.0,24.9304,24.9683,24.9114,24.9398,7000.0
2009-12-22 10:05:00,26.33,26.35,26.33,26.35,1600.0,24.9493,24.9683,24.9493,24.9683,1600.0
2009-12-22 10:10:00,26.35,26.35,26.34,26.35,7800.0,24.9683,24.9683,24.9588,24.9683,7800.0
2009-12-22 10:15:00,26.35,26.36,26.19,26.2,37800.0,24.9683,24.9778,24.8167,24.8261,37800.0
2009-12-22 10:20:00,26.2,26.33,26.2,26.33,12800.0,24.8261,24.9493,24.8261,24.9493,12800.0
2009-12-22 10:25:00,26.32,26.33,26.32,26.33,5000.0,24.9398,24.9493,24.9398,24.9493,5000.0
2009-12-22 10:30:00,26.34,26.34,26.2,26.24,26400.0,24.9588,24.9588,24.8261,24.864,26400.0
2009-12-22 10:35:00,26.24,26.25,26.24,26.25,3800.0,24.864,24.8735,24.864,24.8735,3800.0
2009-12-22 10:40:00,26.25,26.29,26.25,26.29,2600.0,24.8735,24.9114,24.8735,24.9114,2600.0
2009-12-22 10:45:00,26.29,26.3,26.18,26.2,27000.0,24.9114,24.9209,24.8072,24.8261,27000.0
2009-12-22 10:50:00,26.21,26.27,26.18,26.27,16000.0,24.8356,24.8925,24.8072,24.8925,16000.0
2009-12-22 10:55:00,26.3,26.33,26.23,26.25,14400.0,24.9209,24.9493,24.8546,24.8735,14400.0
2009-12-22 11:00:00,26.26,26.26,26.24,26.25,52800.0,24.883,24.883,24.864,24.8735,52800.0
2009-12-22 11:05:00,26.25,26.25,26.24,26.24,4800.0,24.8735,24.8735,24.864,24.864,4800.0
2009-12-22 11:10:00,26.27,26.27,26.25,26.27,8000.0,24.8925,24.8925,24.8735,24.8925,8000.0
2009-12-22 11:15:00,26.27,26.27,26.27,26.27,2400.0,24.8925,24.8925,24.8925,24.8925,2400.0
2009-12-22 11:20:00,26.25,26.27,26.25,26.25,2400.0,24.8735,24.8925,24.8735,24.8735,2400.0
2009-12-22 11:25:00,26.25,26.25,26.23,26.23,7000.0,24.8735,24.8735,24.8546,24.8546,7000.0
2009-12-22 11:30:00,26.23,26.25,26.2,26.25,4200.0,24.8546,24.8735,24.8261,24.8735,4200.0
2009-12-22 11:35:00,26.25,26.25,26.25,26.25,1000.0,24.8735,24.8735,24.8735,24.8735,1000.0
2009-12-22 11:40:00,26.25,26.25,26.22,26.22,21200.0,24.8735,24.8735,24.8451,24.8451,21200.0
2009-12-22 11:45:00,26.22,26.25,26.22,26.25,2200.0,24.8451,24.8735,24.8451,24.8735,2200.0
2009-12-22 11:50:00,26.25,26.25,26.25,26.25,1600.0,24.8735,24.8735,24.8735,24.8735,1600.0
2009-12-22 11:55:00,26.25,26.25,26.24,26.25,5200.0,24.8735,24.8735,24.864,24.8735,5200.0
2009-12-22 12:00:00,26.25,26.25,26.25,26.25,4600.0,24.8735,24.8735,24.8735,24.8735,4600.0
2009-12-22 12:05:00,26.25,26.29,26.24,26.29,24000.0,24.8735,24.9114,24.864,24.9114,24000.0
2009-12-22 12:10:00,26.28,26.29,26.26,26.29,3600.0,24.9019,24.9114,24.883,24.9114,3600.0
2009-12-22 12:15:00,26.29,26.3,26.25,26.25,10200.0,24.9114,24.9209,24.8735,24.8735,10200.0
2009-12-22 12:20:00,26.25,26.27,26.25,26.27,35600.0,24.8735,24.8925,24.8735,24.8925,35600.0
2009-12-22 12:25:00,26.28,26.29,26.25,26.25,7600.0,24.9019,24.9114,24.8735,24.8735,7600.0
2009-12-22 12:30:00,26.25,26.32,26.25,26.25,14200.0,24.8735,24.9398,24.8735,24.8735,14200.0
2009-12-22 12:35:00,26.25,26.27,26.24,26.27,7400.0,24.8735,24.8925,24.864,24.8925,7400.0
2009-12-22 12:40:00,26.27,26.28,26.26,26.27,1400.0,24.8925,24.9019,24.883,24.8925,1400.0
2009-12-22 12:45:00,26.27,26.28,26.27,26.28,4400.0,24.8925,24.9019,24.8925,24.9019,4400.0
2009-12-22 12:50:00,26.28,26.28,26.26,26.28,4600.0,24.9019,24.9019,24.883,24.9019,4600.0
2009-12-22 12:55:00,26.28,26.29,26.25,26.27,4400.0,24.9019,24.9114,24.8735,24.8925,4400.0
2009-12-22 13:00:00,26.28,26.28,26.27,26.28,6200.0,24.9019,24.9019,24.8925,24.9019,6200.0
2009-12-22 13:05:00,26.28,26.29,26.27,26.28,9200.0,24.9019,24.9114,24.8925,24.9019,9200.0
2009-12-22 13:10:00,26.28,26.28,26.27,26.28,6800.0,24.9019,24.9019,24.8925,24.9019,6800.0
2009-12-22 13:15:00,26.28,26.28,26.28,26.28,17600.0,24.9019,24.9019,24.9019,24.9019,17600.0
2009-12-22 13:20:00,26.27,26.28,26.25,26.25,113600.0,24.8925,24.9019,24.8735,24.8735,113600.0
2009-12-22 13:25:00,26.25,26.28,26.25,26.28,3800.0,24.8735,24.9019,24.8735,24.9019,3800.0
2009-12-22 13:30:00,26.28,26.28,26.27,26.28,6600.0,24.9019,24.9019,24.8925,24.9019,6600.0
2009-12-22 13:35:00,26.28,26.32,26.28,26.3,36600.0,24.9019,24.9398,24.9019,24.9209,36600.0
2009-12-22 13:40:00,26.3,26.3,26.28,26.28,11200.0,24.9209,24.9209,24.9019,24.9019,11200.0
2009-12-22 13:45:00,26.28,26.28,26.28,26.28,600.0,24.9019,24.9019,24.9019,24.9019,600.0
2009-12-22 13:50:00,26.28,26.28,26.28,26.28,7800.0,24.9019,24.9019,24.9019,24.9019,7800.0
2009-12-22 13:55:00,26.28,26.29,26.27,26.28,9800.0,24.9019,24.9114,24.8925,24.9019,9800.0
2009-12-22 14:00:00,26.28,26.3,26.25,26.25,17000.0,24.9019,24.9209,24.8735,24.8735,17000.0
2009-12-22 14:05:00,26.26,26.26,26.24,26.25,7200.0,24.883,24.883,24.864,24.8735,7200.0
2009-12-22 14:10:00,26.25,26.25,26.24,26.25,5800.0,24.8735,24.8735,24.864,24.8735,5800.0
2009-12-22 14:15:00,26.25,26.26,26.24,26.24,12600.0,24.8735,24.883,24.864,24.864,12600.0
2009-12-22 14:20:00,26.25,26.25,26.23,26.25,6400.0,24.8735,24.8735,24.8546,24.8735,6400.0
2009-12-22 14:25:00,26.25,26.25,26.24,26.25,3200.0,24.8735,24.8735,24.864,24.8735,3200.0
2009-12-22 14:30:00,26.25,26.25,26.23,26.23,15600.0,24.8735,24.8735,24.8546,24.8546,15600.0
2009-12-22 14:35:00,26.23,26.25,26.23,26.25,5400.0,24.8546,24.8735,24.8546,24.8735,5400.0
2009-12-22 14:40:00,26.25,26.25,26.24,26.25,7400.0,24.8735,24.8735,24.864,24.8735,7400.0
2009-12-22 14:45:00,26.25,26.25,26.24,26.25,107200.0,24.8735,24.8735,24.864,24.8735,107200.0
2009-12-22 14:50:00,26.25,26.25,26.25,26.25,8600.0,24.8735,24.8735,24.8735,24.8735,8600.0
2009-12-22 14:55:00,26.25,26.25,26.24,26.24,3400.0,24.8735,24.8735,24.864,24.864,3400.0
2009-12-22 15:00:00,26.25,26.28,26.25,26.28,16600.0,24.8735,24.9019,24.8735,24.9019,16600.0
2009-12-22 15:05:00,26.27,26.33,26.27,26.31,17800.0,24.8925,24.9493,24.8925,24.9304,17800.0
2009-12-22 15:10:00,26.31,26.33,26.31,26.33,11200.0,24.9304,24.9493,24.9304,24.9493,11200.0
2009-12-22 15:15:00,26.32,26.33,26.3,26.31,13800.0,24.9398,24.9493,24.9209,24.9304,13800.0
2009-12-22 15:20:00,26.31,26.33,26.3,26.3,11800.0,24.9304,24.9493,24.9209,24.9209,11800.0
2009-12-22 15:25:00,26.29,26.29,26.25,26.26,21400.0,24.9114,24.9114,24.8735,24.883,21400.0
2009-12-22 15:30:00,26.27,26.33,26.27,26.33,17600.0,24.8925,24.9493,24.8925,24.9493,17600.0
2009-12-22 15:35:00,26.33,26.35,26.31,26.32,17400.0,24.9493,24.9683,24.9304,24.9398,17400.0
2009-12-22 15:40:00,26.33,26.34,26.27,26.28,35000.0,24.9493,24.9588,24.8925,24.9019,35000.0
2009-12-22 15:45:00,26.29,26.3,26.27,26.3,24000.0,24.9114,24.9209,24.8925,24.9209,24000.0
2009-12-22 15:50:00,26.31,26.32,26.3,26.31,11600.0,24.9304,24.9398,24.9209,24.9304,11600.0
2009-12-22 15:55:00,26.31,26.36,26.31,26.36,39000.0,24.9304,24.9778,24.9304,24.9778,39000.0
2009-12-23 09:30:00,26.47,26.47,26.32,26.34,3200.0,25.082,25.082,24.9398,24.9588,3200.0
2009-12-23 09:35:00,26.43,26.46,26.34,26.36,8600.0,25.0441,25.0725,24.9588,24.9778,8600.0
2009-12-23 09:40:00,26.37,26.4,26.37,26.4,1400.0,24.9872,25.0157,24.9872,25.0157,1400.0
2009-12-23 09:45:00,26.41,26.42,26.41,26.42,3000.0,25.0251,25.0346,25.0251,25.0346,3000.0
2009-12-23 09:50:00,26.42,26.42,26.38,26.42,4000.0,25.0346,25.0346,24.9967,25.0346,4000.0
2009-12-23 09:55:00,26.43,26.45,26.43,26.45,1800.0,25.0441,25.063,25.0441,25.063,1800.0
2009-12-23 10:00:00,26.44,26.44,26.36,26.38,6200.0,25.0536,25.0536,24.9778,24.9967,6200.0
2009-12-23 10:05:00,26.39,26.4,26.39,26.39,1600.0,25.0062,25.0157,25.0062,25.0062,1600.0
2009-12-23 10:10:00,26.4,26.4,26.27,26.32,51000.0,25.0157,25.0157,24.8925,24.9398,51000.0
2009-12-23 10:15:00,26.32,26.37,26.32,26.36,7200.0,24.9398,24.9872,24.9398,24.9778,7200.0
2009-12-23 10:20:00,26.36,26.37,26.36,26.36,9400.0,24.9778,24.9872,24.9778,24.9778,9400.0
2009-12-23 10:25:00,26.38,26.39,26.34,26.36,4800.0,24.9967,25.0062,24.9588,24.9778,4800.0
2009-12-23 10:30:00,26.35,26.36,26.33,26.33,7000.0,24.9683,24.9778,24.9493,24.9493,7000.0
2009-12-23 10:35:00,26.33,26.34,26.33,26.34,1000.0,24.9493,24.9588,24.9493,24.9588,1000.0
2009-12-23 10:40:00,26.34,26.36,26.33,26.35,17400.0,24.9588,24.9778,24.9493,24.9683,17400.0
2009-12-23 10:45:00,26.35,26.35,26.33,26.35,4800.0,24.9683,24.9683,24.9493,24.9683,4800.0
2009-12-23 10:50:00,26.34,26.36,26.34,26.36,2800.0,24.9588,24.9778,24.9588,24.9778,2800.0
2009-12-23 10:55:00,26.36,26.38,26.34,26.36,6000.0,24.9778,24.9967,24.9588,24.9778,6000.0
2009-12-23 11:00:00,26.36,26.38,26.36,26.38,2000.0,24.9778,24.9967,24.9778,24.9967,2000.0
2009-12-23 11:05:00,26.38,26.41,26.38,26.41,5200.0,24.9967,25.0251,24.9967,25.0251,5200.0
2009-12-23 11:10:00,26.41,26.43,26.4,26.43,6800.0,25.0251,25.0441,25.0157,25.0441,6800.0
2009-12-23 11:15:00,26.43,26.48,26.43,26.48,7000.0,25.0441,25.0915,25.0441,25.0915,7000.0
2009-12-23 11:20:00,26.49,26.5,26.47,26.5,6200.0,25.1009,25.1104,25.082,25.1104,6200.0
2009-12-23 11:25:00,26.54,26.54,26.51,26.53,1000.0,25.1483,25.1483,25.1199,25.1388,1000.0
2009-12-23 11:30:00,26.53,26.57,26.52,26.54,8200.0,25.1388,25.1767,25.1294,25.1483,8200.0
2009-12-23 11:35:00,26.55,26.57,26.52,26.55,6600.0,25.1578,25.1767,25.1294,25.1578,6600.0
2009-12-23 11:40:00,26.57,26.59,26.57,26.58,6600.0,25.1767,25.1957,25.1767,25.1862,6600.0
2009-12-23 11:45:00,26.58,26.61,26.58,26.61,6800.0,25.1862,25.2146,25.1862,25.2146,6800.0
2009-12-23 11:50:00,26.61,26.66,26.61,26.66,10800.0,25.2146,25.262,25.2146,25.262,10800.0
2009-12-23 11:55:00,26.66,26.68,26.65,26.68,7600.0,25.262,25.281,25.2525,25.281,7600.0
2009-12-23 12:00:00,26.67,26.67,26.65,26.65,9600.0,25.2715,25.2715,25.2525,25.2525,9600.0
2009-12-23 12:05:00,26.66,26.68,26.65,26.67,4400.0,25.262,25.281,25.2525,25.2715,4400.0
2009-12-23 12:10:00,26.67,26.7,26.67,26.69,4600.0,25.2715,25.2999,25.2715,25.2904,4600.0
2009-12-23 12:15:00,26.69,26.72,26.68,26.72,8000.0,25.2904,25.3189,25.281,25.3189,8000.0
2009-12-23 12:20:00,26.72,26.73,26.68,26.73,21800.0,25.3189,25.3283,25.281,25.3283,21800.0
2009-12-23 12:25:00,26.72,26.73,26.68,26.68,16800.0,25.3189,25.3283,25.281,25.281,16800.0
2009-12-23 12:30:00,26.69,26.69,26.58,26.61,55600.0,25.2904,25.2904,25.1862,25.2146,55600.0
2009-12-23 12:35:00,26.61,26.62,26.6,26.6,9400.0,25.2146,25.2241,25.2052,25.2052,9400.0
2009-12-23 12:40:00,26.6,26.6,26.59,26.59,4400.0,25.2052,25.2052,25.1957,25.1957,4400.0
2009-12-23 12:45:00,26.59,26.6,26.57,26.57,9400.0,25.1957,25.2052,25.1767,25.1767,9400.0
2009-12-23 12:50:00,26.57,26.59,26.56,26.58,13600.0,25.1767,25.1957,25.1673,25.1862,13600.0
2009-12-23 12:55:00,26.56,26.56,26.52,26.53,14200.0,25.1673,25.1673,25.1294,25.1388,14200.0
2009-12-23 13:00:00,26.53,26.6,26.53,26.6,9000.0,25.1388,25.2052,25.1388,25.2052,9000.0
2009-12-23 13:05:00,26.58,26.6,26.58,26.6,2600.0,25.1862,25.2052,25.1862,25.2052,2600.0
2009-12-23 13:10:00,26.6,26.6,26.59,26.6,3200.0,25.2052,25.2052,25.1957,25.2052,3200.0
2009-12-23 13:15:00,26.6,26.6,26.59,26.6,7400.0,25.2052,25.2052,25.1957,25.2052,7400.0
2009-12-23 13:20:00,26.59,26.6,26.59,26.6,12400.0,25.1957,25.2052,25.1957,25.2052,12400.0
2009-12-23 13:25:00,26.6,26.61,26.6,26.61,3000.0,25.2052,25.2146,25.2052,25.2146,3000.0
2009-12-23 13:30:00,26.6,26.62,26.6,26.61,8000.0,25.2052,25.2241,25.2052,25.2146,8000.0
2009-12-23 13:35:00,26.61,26.61,26.57,26.58,7800.0,25.2146,25.2146,25.1767,25.1862,7800.0
2009-12-23 13:40:00,26.59,26.59,26.56,26.57,10200.0,25.1957,25.1957,25.1673,25.1767,10200.0
2009-12-23 13:45:00,26.57,26.58,26.54,26.55,9400.0,25.1767,25.1862,25.1483,25.1578,9400.0
2009-12-23 13:50:00,26.56,26.56,26.54,26.55,6800.0,25.1673,25.1673,25.1483,25.1578,6800.0
2009-12-23 13:55:00,26.55,26.56,26.51,26.53,5200.0,25.1578,25.1673,25.1199,25.1388,5200.0
2009-12-23 14:00:00,26.53,26.53,26.5,26.5,8800.0,25.1388,25.1388,25.1104,25.1104,8800.0
2009-12-23 14:05:00,26.5,26.5,26.48,26.49,7600.0,25.1104,25.1104,25.0915,25.1009,7600.0
2009-12-23 14:10:00,26.49,26.5,26.49,26.5,7400.0,25.1009,25.1104,25.1009,25.1104,7400.0
2009-12-23 14:15:00,26.5,26.5,26.49,26.5,6400.0,25.1104,25.1104,25.1009,25.1104,6400.0
2009-12-23 14:20:00,26.5,26.5,26.48,26.48,8400.0,25.1104,25.1104,25.0915,25.0915,8400.0
2009-12-23 14:25:00,26.49,26.49,26.48,26.48,4600.0,25.1009,25.1009,25.0915,25.0915,4600.0
2009-12-23 14:30:00,26.48,26.48,26.46,26.46,8200.0,25.0915,25.0915,25.0725,25.0725,8200.0
2009-12-23 14:35:00,26.47,26.48,26.46,26.47,8800.0,25.082,25.0915,25.0725,25.082,8800.0
2009-12-23 14:40:00,26.47,26.47,26.45,26.45,9800.0,25.082,25.082,25.063,25.063,9800.0
2009-12-23 14:45:00,26.46,26.46,26.44,26.45,10000.0,25.0725,25.0725,25.0536,25.063,10000.0
2009-12-23 14:50:00,26.46,26.47,26.45,26.47,12000.0,25.0725,25.082,25.063,25.082,12000.0
2009-12-23 14:55:00,26.47,26.48,26.46,26.47,10400.0,25.082,25.0915,25.0725,25.082,10400.0
2009-12-23 15:00:00,26.48,26.48,26.44,26.44,15200.0,25.0915,25.0915,25.0536,25.0536,15200.0
2009-12-23 15:05:00,26.45,26.45,26.43,26.45,19200.0,25.063,25.063,25.0441,25.063,19200.0
2009-12-23 15:10:00,26.45,26.47,26.43,26.47,19600.0,25.063,25.082,25.0441,25.082,19600.0
2009-12-23 15:15:00,26.47,26.49,26.47,26.49,19800.0,25.082,25.1009,25.082,25.1009,19800.0
2009-12-23 15:20:00,26.5,26.5,26.49,26.49,4600.0,25.1104,25.1104,25.1009,25.1009,4600.0
2009-12-23 15:25:00,26.49,26.49,26.45,26.45,8600.0,25.1009,25.1009,25.063,25.063,8600.0
2009-12-23 15:30:00,26.45,26.46,26.43,26.43,18400.0,25.063,25.0725,25.0441,25.0441,18400.0
2009-12-23 15:35:00,26.43,26.43,26.43,26.43,14600.0,25.0441,25.0441,25.0441,25.0441,14600.0
2009-12-23 15:40:00,26.43,26.46,26.42,26.43,31000.0,25.0441,25.0725,25.0346,25.0441,31000.0
2009-12-23 15:45:00,26.43,26.47,26.43,26.47,46200.0,25.0441,25.082,25.0441,25.082,46200.0
2009-12-23 15:50:00,26.46,26.55,26.46,26.46,92000.0,25.0725,25.1578,25.0725,25.0725,92000.0
2009-12-23 15:55:00,26.46,26.47,26.44,26.46,49600.0,25.0725,25.082,25.0536,25.0725,49600.0
2009-12-24 09:30:00,26.53,26.65,26.53,26.65,1800.0,25.1388,25.2525,25.1388,25.2525,1800.0
2009-12-24 09:35:00,26.57,26.59,26.57,26.59,3200.0,25.1767,25.1957,25.1767,25.1957,3200.0
2009-12-24 09:40:00,26.6,26.61,26.59,26.61,1200.0,25.2052,25.2146,25.1957,25.2146,1200.0
2009-12-24 09:45:00,26.62,26.62,26.61,26.61,1000.0,25.2241,25.2241,25.2146,25.2146,1000.0
2009-12-24 09:50:00,26.61,26.64,26.61,26.64,1400.0,25.2146,25.2431,25.2146,25.2431,1400.0
2009-12-24 09:55:00,26.63,26.66,26.63,26.64,2200.0,25.2336,25.262,25.2336,25.2431,2200.0
2009-12-24 10:00:00,26.63,26.65,26.61,26.65,1400.0,25.2336,25.2525,25.2146,25.2525,1400.0
2009-12-24 10:05:00,26.65,26.65,26.64,26.64,2400.0,25.2525,25.2525,25.2431,25.2431,2400.0
2009-12-24 10:10:00,26.64,26.64,26.6,26.61,4000.0,25.2431,25.2431,25.2052,25.2146,4000.0
2009-12-24 10:15:00,26.6,26.63,26.58,26.63,6000.0,25.2052,25.2336,25.1862,25.2336,6000.0
2009-12-24 10:20:00,26.61,26.64,26.59,26.64,3600.0,25.2146,25.2431,25.1957,25.2431,3600.0
2009-12-24 10:25:00,26.63,26.63,26.61,26.63,2200.0,25.2336,25.2336,25.2146,25.2336,2200.0
2009-12-24 10:30:00,26.63,26.63,26.59,26.59,2600.0,25.2336,25.2336,25.1957,25.1957,2600.0
2009-12-24 10:35:00,26.59,26.59,26.57,26.57,3600.0,25.1957,25.1957,25.1767,25.1767,3600.0
2009-12-24 10:40:00,26.58,26.61,26.57,26.61,3200.0,25.1862,25.2146,25.1767,25.2146,3200.0
2009-12-24 10:45:00,26.59,26.65,26.59,26.65,8000.0,25.1957,25.2525,25.1957,25.2525,8000.0
2009-12-24 10:50:00,26.65,26.66,26.64,26.66,2600.0,25.2525,25.262,25.2431,25.262,2600.0
2009-12-24 10:55:00,26.67,26.73,26.67,26.73,12600.0,25.2715,25.3283,25.2715,25.3283,12600.0
2009-12-24 11:00:00,26.73,26.73,26.7,26.7,10600.0,25.3283,25.3283,25.2999,25.2999,10600.0
2009-12-24 11:05:00,26.68,26.69,26.68,26.68,8200.0,25.281,25.2904,25.281,25.281,8200.0
2009-12-24 11:10:00,26.66,26.66,26.65,26.66,800.0,25.262,25.262,25.2525,25.262,800.0
2009-12-24 11:15:00,26.66,26.66,26.66,26.66,1200.0,25.262,25.262,25.262,25.262,1200.0
2009-12-24 11:20:00,26.66,26.68,26.65,26.67,8200.0,25.262,25.281,25.2525,25.2715,8200.0
2009-12-24 11:25:00,26.68,26.68,26.66,26.66,2200.0,25.281,25.281,25.262,25.262,2200.0
2009-12-24 11:30:00,26.67,26.68,26.66,26.66,4000.0,25.2715,25.281,25.262,25.262,4000.0
2009-12-24 11:35:00,26.67,26.68,26.65,26.67,1600.0,25.2715,25.281,25.2525,25.2715,1600.0
2009-12-24 11:40:00,26.68,26.68,26.66,26.67,2200.0,25.281,25.281,25.262,25.2715,2200.0
2009-12-24 11:45:00,26.66,26.67,26.65,26.67,2000.0,25.262,25.2715,25.2525,25.2715,2000.0
2009-12-24 11:50:00,26.66,26.67,26.66,26.66,1400.0,25.262,25.2715,25.262,25.262,1400.0
2009-12-24 11:55:00,26.65,26.66,26.65,26.66,1400.0,25.2525,25.262,25.2525,25.262,1400.0
2009-12-24 12:00:00,26.66,26.66,26.65,26.66,3200.0,25.262,25.262,25.2525,25.262,3200.0
2009-12-24 12:05:00,26.65,26.66,26.65,26.66,5200.0,25.2525,25.262,25.2525,25.262,5200.0
2009-12-24 12:10:00,26.66,26.67,26.65,26.66,2200.0,25.262,25.2715,25.2525,25.262,2200.0
2009-12-24 12:15:00,26.67,26.67,26.66,26.66,2000.0,25.2715,25.2715,25.262,25.262,2000.0
2009-12-24 12:20:00,26.66,26.66,26.65,26.65,8200.0,25.262,25.262,25.2525,25.2525,8200.0
2009-12-24 12:25:00,26.65,26.66,26.65,26.66,4200.0,25.2525,25.262,25.2525,25.262,4200.0
2009-12-24 12:30:00,26.65,26.66,26.65,26.65,3400.0,25.2525,25.262,25.2525,25.2525,3400.0
2009-12-24 12:35:00,26.66,26.68,26.66,26.67,2600.0,25.262,25.281,25.262,25.2715,2600.0
2009-12-24 12:40:00,26.66,26.67,26.66,26.67,3000.0,25.262,25.2715,25.262,25.2715,3000.0
2009-12-24 12:45:00,26.67,26.69,26.67,26.69,6000.0,25.2715,25.2904,25.2715,25.2904,6000.0
2009-12-24 12:50:00,26.68,26.69,26.66,26.68,14200.0,25.281,25.2904,25.262,25.281,14200.0
2009-12-24 12:55:00,26.68,26.7,26.66,26.67,11600.0,25.281,25.2999,25.262,25.2715,11600.0
2009-12-28 09:30:00,26.8,26.8,26.62,26.64,5600.0,25.3947,25.3947,25.2241,25.2431,5600.0
2009-12-28 09:35:00,26.67,26.7,26.66,26.7,3200.0,25.2715,25.2999,25.262,25.2999,3200.0
2009-12-28 09:40:00,26.68,26.72,26.68,26.68,3600.0,25.281,25.3189,25.281,25.281,3600.0
2009-12-28 09:45:00,26.68,26.68,26.68,26.68,600.0,25.281,25.281,25.281,25.281,600.0
2009-12-28 09:50:00,26.66,26.66,26.65,26.65,2600.0,25.262,25.262,25.2525,25.2525,2600.0
2009-12-28 09:55:00,26.68,26.72,26.67,26.72,7400.0,25.281,25.3189,25.2715,25.3189,7400.0
2009-12-28 10:00:00,26.71,26.71,26.68,26.68,2200.0,25.3094,25.3094,25.281,25.281,2200.0
2009-12-28 10:05:00,26.67,26.67,26.61,26.61,1800.0,25.2715,25.2715,25.2146,25.2146,1800.0
2009-12-28 10:10:00,26.61,26.61,26.59,26.59,16800.0,25.2146,25.2146,25.1957,25.1957,16800.0
2009-12-28 10:15:00,26.59,26.61,26.58,26.61,43200.0,25.1957,25.2146,25.1862,25.2146,43200.0
2009-12-28 10:20:00,26.61,26.61,26.61,26.61,1400.0,25.2146,25.2146,25.2146,25.2146,1400.0
2009-12-28 10:25:00,26.61,26.67,26.61,26.67,25200.0,25.2146,25.2715,25.2146,25.2715,25200.0
2009-12-28 10:30:00,26.66,26.66,26.65,26.65,2600.0,25.262,25.262,25.2525,25.2525,2600.0
2009-12-28 10:35:00,26.64,26.7,26.64,26.7,10600.0,25.2431,25.2999,25.2431,25.2999,10600.0
2009-12-28 10:40:00,26.68,26.68,26.67,26.67,1200.0,25.281,25.281,25.2715,25.2715,1200.0
2009-12-28 10:45:00,26.68,26.71,26.68,26.71,11000.0,25.281,25.3094,25.281,25.3094,11000.0
2009-12-28 10:50:00,26.71,26.78,26.69,26.72,35600.0,25.3094,25.3757,25.2904,25.3189,35600.0
2009-12-28 10:55:00,26.72,26.72,26.71,26.71,600.0,25.3189,25.3189,25.3094,25.3094,600.0
2009-12-28 11:00:00,26.72,26.76,26.72,26.76,7000.0,25.3189,25.3568,25.3189,25.3568,7000.0
2009-12-28 11:05:00,26.77,26.77,26.75,26.75,4000.0,25.3663,25.3663,25.3473,25.3473,4000.0
2009-12-28 11:10:00,26.76,26.79,26.75,26.78,13200.0,25.3568,25.3852,25.3473,25.3757,13200.0
2009-12-28 11:15:00,26.78,26.79,26.78,26.79,4400.0,25.3757,25.3852,25.3757,25.3852,4400.0
2009-12-28 11:20:00,26.79,26.79,26.78,26.78,6600.0,25.3852,25.3852,25.3757,25.3757,6600.0
2009-12-28 11:25:00,26.78,26.78,26.77,26.78,3000.0,25.3757,25.3757,25.3663,25.3757,3000.0
2009-12-28 11:30:00,26.78,26.81,26.78,26.8,12400.0,25.3757,25.4042,25.3757,25.3947,12400.0
2009-12-28 11:35:00,26.8,26.8,26.75,26.75,5400.0,25.3947,25.3947,25.3473,25.3473,5400.0
2009-12-28 11:40:00,26.75,26.75,26.74,26.75,5000.0,25.3473,25.3473,25.3378,25.3473,5000.0
2009-12-28 11:45:00,26.75,26.75,26.74,26.75,5000.0,25.3473,25.3473,25.3378,25.3473,5000.0
2009-12-28 11:50:00,26.74,26.75,26.73,26.73,2600.0,25.3378,25.3473,25.3283,25.3283,2600.0
2009-12-28 11:55:00,26.74,26.74,26.72,26.73,7600.0,25.3378,25.3378,25.3189,25.3283,7600.0
2009-12-28 12:00:00,26.72,26.72,26.72,26.72,3000.0,25.3189,25.3189,25.3189,25.3189,3000.0
2009-12-28 12:05:00,26.73,26.75,26.72,26.75,6600.0,25.3283,25.3473,25.3189,25.3473,6600.0
2009-12-28 12:10:00,26.75,26.76,26.75,26.76,2400.0,25.3473,25.3568,25.3473,25.3568,2400.0
2009-12-28 12:15:00,26.75,26.75,26.75,26.75,3600.0,25.3473,25.3473,25.3473,25.3473,3600.0
2009-12-28 12:20:00,26.75,26.75,26.75,26.75,2400.0,25.3473,25.3473,25.3473,25.3473,2400.0
2009-12-28 12:25:00,26.75,26.76,26.75,26.75,2800.0,25.3473,25.3568,25.3473,25.3473,2800.0
2009-12-28 12:30:00,26.75,26.78,26.75,26.78,5400.0,25.3473,25.3757,25.3473,25.3757,5400.0
2009-12-28 12:35:00,26.78,26.78,26.75,26.75,5000.0,25.3757,25.3757,25.3473,25.3473,5000.0
2009-12-28 12:40:00,26.75,26.75,26.75,26.75,1800.0,25.3473,25.3473,25.3473,25.3473,1800.0
2009-12-28 12:45:00,26.75,26.75,26.75,26.75,3200.0,25.3473,25.3473,25.3473,25.3473,3200.0
2009-12-28 12:50:00,26.75,26.75,26.75,26.75,2200.0,25.3473,25.3473,25.3473,25.3473,2200.0
2009-12-28 12:55:00,26.75,26.75,26.75,26.75,600.0,25.3473,25.3473,25.3473,25.3473,600.0
2009-12-28 13:00:00,26.75,26.75,26.75,26.75,800.0,25.3473,25.3473,25.3473,25.3473,800.0
2009-12-28 13:05:00,26.75,26.75,26.75,26.75,3200.0,25.3473,25.3473,25.3473,25.3473,3200.0
2009-12-28 13:10:00,26.75,26.75,26.75,26.75,800.0,25.3473,25.3473,25.3473,25.3473,800.0
2009-12-28 13:15:00,26.75,26.75,26.75,26.75,2000.0,25.3473,25.3473,25.3473,25.3473,2000.0
2009-12-28 13:20:00,26.75,26.75,26.75,26.75,1200.0,25.3473,25.3473,25.3473,25.3473,1200.0
2009-12-28 13:25:00,26.75,26.75,26.75,26.75,2000.0,25.3473,25.3473,25.3473,25.3473,2000.0
2009-12-28 13:30:00,26.75,26.75,26.74,26.74,3200.0,25.3473,25.3473,25.3378,25.3378,3200.0
2009-12-28 13:35:00,26.73,26.73,26.72,26.72,1400.0,25.3283,25.3283,25.3189,25.3189,1400.0
2009-12-28 13:40:00,26.72,26.73,26.72,26.73,3800.0,25.3189,25.3283,25.3189,25.3283,3800.0
2009-12-28 13:45:00,26.73,26.73,26.72,26.72,400.0,25.3283,25.3283,25.3189,25.3189,400.0
2009-12-28 13:50:00,26.73,26.73,26.72,26.73,2200.0,25.3283,25.3283,25.3189,25.3283,2200.0
2009-12-28 13:55:00,26.73,26.73,26.72,26.73,2000.0,25.3283,25.3283,25.3189,25.3283,2000.0
2009-12-28 14:00:00,26.72,26.73,26.7,26.7,6000.0,25.3189,25.3283,25.2999,25.2999,6000.0
2009-12-28 14:05:00,26.68,26.68,26.65,26.65,7600.0,25.281,25.281,25.2525,25.2525,7600.0
2009-12-28 14:10:00,26.66,26.66,26.63,26.64,11600.0,25.262,25.262,25.2336,25.2431,11600.0
2009-12-28 14:15:00,26.65,26.65,26.64,26.64,1600.0,25.2525,25.2525,25.2431,25.2431,1600.0
2009-12-28 14:20:00,26.64,26.65,26.64,26.65,6200.0,25.2431,25.2525,25.2431,25.2525,6200.0
2009-12-28 14:25:00,26.63,26.64,26.62,26.62,3800.0,25.2336,25.2431,25.2241,25.2241,3800.0
2009-12-28 14:30:00,26.61,26.66,26.61,26.66,5600.0,25.2146,25.262,25.2146,25.262,5600.0
2009-12-28 14:35:00,26.65,26.66,26.65,26.66,3200.0,25.2525,25.262,25.2525,25.262,3200.0
2009-12-28 14:40:00,26.65,26.65,26.64,26.64,2400.0,25.2525,25.2525,25.2431,25.2431,2400.0
2009-12-28 14:45:00,26.64,26.64,26.64,26.64,1400.0,25.2431,25.2431,25.2431,25.2431,1400.0
2009-12-28 14:50:00,26.64,26.64,26.64,26.64,2600.0,25.2431,25.2431,25.2431,25.2431,2600.0
2009-12-28 14:55:00,26.64,26.64,26.64,26.64,4000.0,25.2431,25.2431,25.2431,25.2431,4000.0
2009-12-28 15:00:00,26.64,26.64,26.64,26.64,1200.0,25.2431,25.2431,25.2431,25.2431,1200.0
2009-12-28 15:05:00,26.64,26.67,26.64,26.67,13000.0,25.2431,25.2715,25.2431,25.2715,13000.0
2009-12-28 15:10:00,26.67,26.68,26.67,26.68,12000.0,25.2715,25.281,25.2715,25.281,12000.0
2009-12-28 15:15:00,26.68,26.68,26.67,26.68,11200.0,25.281,25.281,25.2715,25.281,11200.0
2009-12-28 15:20:00,26.67,26.67,26.67,26.67,3400.0,25.2715,25.2715,25.2715,25.2715,3400.0
2009-12-28 15:25:00,26.67,26.67,26.63,26.63,6000.0,25.2715,25.2715,25.2336,25.2336,6000.0
2009-12-28 15:30:00,26.63,26.65,26.63,26.65,10200.0,25.2336,25.2525,25.2336,25.2525,10200.0
2009-12-28 15:35:00,26.65,26.67,26.65,26.67,4800.0,25.2525,25.2715,25.2525,25.2715,4800.0
2009-12-28 15:40:00,26.66,26.67,26.65,26.66,11600.0,25.262,25.2715,25.2525,25.262,11600.0
2009-12-28 15:45:00,26.66,26.66,26.63,26.63,9600.0,25.262,25.262,25.2336,25.2336,9600.0
2009-12-28 15:50:00,26.63,26.66,26.62,26.65,14800.0,25.2336,25.262,25.2241,25.2525,14800.0
2009-12-28 15:55:00,26.67,26.68,26.66,26.67,24200.0,25.2715,25.281,25.262,25.2715,24200.0
2009-12-29 09:30:00,26.7,26.75,26.63,26.7,5800.0,25.2999,25.3473,25.2336,25.2999,5800.0
2009-12-29 09:35:00,26.69,26.77,26.68,26.77,4400.0,25.2904,25.3663,25.281,25.3663,4400.0
2009-12-29 09:40:00,26.77,26.8,26.72,26.72,19200.0,25.3663,25.3947,25.3189,25.3189,19200.0
2009-12-29 09:45:00,26.72,26.72,26.69,26.71,3200.0,25.3189,25.3189,25.2904,25.3094,3200.0
2009-12-29 09:50:00,26.71,26.71,26.68,26.71,5200.0,25.3094,25.3094,25.281,25.3094,5200.0
2009-12-29 09:55:00,26.71,26.74,26.7,26.73,15400.0,25.3094,25.3378,25.2999,25.3283,15400.0
2009-12-29 10:00:00,26.74,26.74,26.7,26.71,18600.0,25.3378,25.3378,25.2999,25.3094,18600.0
2009-12-29 10:05:00,26.71,26.75,26.71,26.73,27000.0,25.3094,25.3473,25.3094,25.3283,27000.0
2009-12-29 10:10:00,26.74,26.78,26.74,26.75,9000.0,25.3378,25.3757,25.3378,25.3473,9000.0
2009-12-29 10:15:00,26.77,26.77,26.71,26.71,10000.0,25.3663,25.3663,25.3094,25.3094,10000.0
2009-12-29 10:20:00,26.71,26.72,26.71,26.72,5200.0,25.3094,25.3189,25.3094,25.3189,5200.0
2009-12-29 10:25:00,26.72,26.72,26.68,26.69,9400.0,25.3189,25.3189,25.281,25.2904,9400.0
2009-12-29 10:30:00,26.69,26.7,26.69,26.7,4200.0,25.2904,25.2999,25.2904,25.2999,4200.0
2009-12-29 10:35:00,26.7,26.71,26.68,26.68,6000.0,25.2999,25.3094,25.281,25.281,6000.0
2009-12-29 10:40:00,26.66,26.7,26.66,26.67,11800.0,25.262,25.2999,25.262,25.2715,11800.0
2009-12-29 10:45:00,26.66,26.68,26.66,26.68,3000.0,25.262,25.281,25.262,25.281,3000.0
2009-12-29 10:50:00,26.68,26.69,26.63,26.67,9000.0,25.281,25.2904,25.2336,25.2715,9000.0
2009-12-29 10:55:00,26.68,26.7,26.68,26.69,3000.0,25.281,25.2999,25.281,25.2904,3000.0
2009-12-29 11:00:00,26.68,26.69,26.67,26.68,28000.0,25.281,25.2904,25.2715,25.281,28000.0
2009-12-29 11:05:00,26.68,26.68,26.68,26.68,2600.0,25.281,25.281,25.281,25.281,2600.0
2009-12-29 11:10:00,26.68,26.68,26.68,26.68,4400.0,25.281,25.281,25.281,25.281,4400.0
2009-12-29 11:15:00,26.68,26.68,26.68,26.68,6200.0,25.281,25.281,25.281,25.281,6200.0
2009-12-29 11:20:00,26.69,26.69,26.67,26.68,8800.0,25.2904,25.2904,25.2715,25.281,8800.0
2009-12-29 11:25:00,26.68,26.68,26.67,26.67,11800.0,25.281,25.281,25.2715,25.2715,11800.0
2009-12-29 11:30:00,26.68,26.7,26.66,26.66,14400.0,25.281,25.2999,25.262,25.262,14400.0
2009-12-29 11:35:00,26.67,26.67,26.61,26.61,21200.0,25.2715,25.2715,25.2146,25.2146,21200.0
2009-12-29 11:40:00,26.61,26.64,26.61,26.63,16600.0,25.2146,25.2431,25.2146,25.2336,16600.0
2009-12-29 11:45:00,26.63,26.64,26.63,26.63,9400.0,25.2336,25.2431,25.2336,25.2336,9400.0
2009-12-29 11:50:00,26.63,26.64,26.61,26.61,7600.0,25.2336,25.2431,25.2146,25.2146,7600.0
2009-12-29 11:55:00,26.61,26.63,26.61,26.62,6200.0,25.2146,25.2336,25.2146,25.2241,6200.0
2009-12-29 12:00:00,26.62,26.64,26.62,26.63,4200.0,25.2241,25.2431,25.2241,25.2336,4200.0
2009-12-29 12:05:00,26.64,26.65,26.64,26.64,3000.0,25.2431,25.2525,25.2431,25.2431,3000.0
2009-12-29 12:10:00,26.65,26.66,26.64,26.65,5000.0,25.2525,25.262,25.2431,25.2525,5000.0
2009-12-29 12:15:00,26.66,26.66,26.66,26.66,3200.0,25.262,25.262,25.262,25.262,3200.0
2009-12-29 12:20:00,26.66,26.67,26.65,26.66,14200.0,25.262,25.2715,25.2525,25.262,14200.0
2009-12-29 12:25:00,26.65,26.66,26.64,26.64,10200.0,25.2525,25.262,25.2431,25.2431,10200.0
2009-12-29 12:30:00,26.64,26.65,26.64,26.65,43200.0,25.2431,25.2525,25.2431,25.2525,43200.0
2009-12-29 12:35:00,26.65,26.65,26.64,26.64,6200.0,25.2525,25.2525,25.2431,25.2431,6200.0
2009-12-29 12:40:00,26.64,26.65,26.64,26.65,6600.0,25.2431,25.2525,25.2431,25.2525,6600.0
2009-12-29 12:45:00,26.64,26.67,26.64,26.64,9600.0,25.2431,25.2715,25.2431,25.2431,9600.0
2009-12-29 12:50:00,26.64,26.64,26.62,26.63,11800.0,25.2431,25.2431,25.2241,25.2336,11800.0
2009-12-29 12:55:00,26.63,26.63,26.62,26.63,9000.0,25.2336,25.2336,25.2241,25.2336,9000.0
2009-12-29 13:00:00,26.63,26.63,26.62,26.63,3600.0,25.2336,25.2336,25.2241,25.2336,3600.0
2009-12-29 13:05:00,26.62,26.63,26.62,26.62,9800.0,25.2241,25.2336,25.2241,25.2241,9800.0
2009-12-29 13:10:00,26.62,26.62,26.61,26.61,3200.0,25.2241,25.2241,25.2146,25.2146,3200.0
2009-12-29 13:15:00,26.61,26.62,26.61,26.61,2400.0,25.2146,25.2241,25.2146,25.2146,2400.0
2009-12-29 13:20:00,26.61,26.62,26.61,26.62,13800.0,25.2146,25.2241,25.2146,25.2241,13800.0
2009-12-29 13:25:00,26.61,26.62,26.61,26.61,13400.0,25.2146,25.2241,25.2146,25.2146,13400.0
2009-12-29 13:30:00,26.61,26.62,26.59,26.6,13200.0,25.2146,25.2241,25.1957,25.2052,13200.0
2009-12-29 13:35:00,26.6,26.6,26.6,26.6,4200.0,25.2052,25.2052,25.2052,25.2052,4200.0
2009-12-29 13:40:00,26.6,26.61,26.6,26.61,18000.0,25.2052,25.2146,25.2052,25.2146,18000.0
2009-12-29 13:45:00,26.61,26.62,26.61,26.61,16200.0,25.2146,25.2241,25.2146,25.2146,16200.0
2009-12-29 13:50:00,26.61,26.61,26.61,26.61,9200.0,25.2146,25.2146,25.2146,25.2146,9200.0
2009-12-29 13:55:00,26.61,26.61,26.61,26.61,9200.0,25.2146,25.2146,25.2146,25.2146,9200.0
2009-12-29 14:00:00,26.61,26.61,26.61,26.61,5000.0,25.2146,25.2146,25.2146,25.2146,5000.0
2009-12-29 14:05:00,26.61,26.63,26.61,26.61,12200.0,25.2146,25.2336,25.2146,25.2146,12200.0
2009-12-29 14:10:00,26.63,26.64,26.62,26.64,8400.0,25.2336,25.2431,25.2241,25.2431,8400.0
2009-12-29 14:15:00,26.64,26.65,26.64,26.64,5600.0,25.2431,25.2525,25.2431,25.2431,5600.0
2009-12-29 14:20:00,26.64,26.65,26.64,26.64,6000.0,25.2431,25.2525,25.2431,25.2431,6000.0
2009-12-29 14:25:00,26.65,26.66,26.65,26.66,6400.0,25.2525,25.262,25.2525,25.262,6400.0
2009-12-29 14:30:00,26.66,26.67,26.66,26.67,3800.0,25.262,25.2715,25.262,25.2715,3800.0
2009-12-29 14:35:00,26.67,26.68,26.67,26.68,5800.0,25.2715,25.281,25.2715,25.281,5800.0
2009-12-29 14:40:00,26.68,26.68,26.65,26.66,18800.0,25.281,25.281,25.2525,25.262,18800.0
2009-12-29 14:45:00,26.67,26.68,26.67,26.68,6200.0,25.2715,25.281,25.2715,25.281,6200.0
2009-12-29 14:50:00,26.68,26.68,26.64,26.64,22800.0,25.281,25.281,25.2431,25.2431,22800.0
2009-12-29 14:55:00,26.65,26.65,26.65,26.65,4400.0,25.2525,25.2525,25.2525,25.2525,4400.0
2009-12-29 15:00:00,26.65,26.65,26.65,26.65,14600.0,25.2525,25.2525,25.2525,25.2525,14600.0
2009-12-29 15:05:00,26.65,26.65,26.65,26.65,8400.0,25.2525,25.2525,25.2525,25.2525,8400.0
2009-12-29 15:10:00,26.65,26.65,26.65,26.65,9200.0,25.2525,25.2525,25.2525,25.2525,9200.0
2009-12-29 15:15:00,26.65,26.69,26.65,26.69,6400.0,25.2525,25.2904,25.2525,25.2904,6400.0
2009-12-29 15:20:00,26.69,26.7,26.68,26.69,12400.0,25.2904,25.2999,25.281,25.2904,12400.0
2009-12-29 15:25:00,26.69,26.7,26.68,26.69,11200.0,25.2904,25.2999,25.281,25.2904,11200.0
2009-12-29 15:30:00,26.69,26.71,26.69,26.71,12800.0,25.2904,25.3094,25.2904,25.3094,12800.0
2009-12-29 15:35:00,26.71,26.74,26.71,26.73,18000.0,25.3094,25.3378,25.3094,25.3283,18000.0
2009-12-29 15:40:00,26.73,26.74,26.72,26.73,36400.0,25.3283,25.3378,25.3189,25.3283,36400.0
2009-12-29 15:45:00,26.73,26.73,26.72,26.73,9200.0,25.3283,25.3283,25.3189,25.3283,9200.0
2009-12-29 15:50:00,26.72,26.73,26.72,26.73,19600.0,25.3189,25.3283,25.3189,25.3283,19600.0
2009-12-29 15:55:00,26.72,26.73,26.72,26.72,29600.0,25.3189,25.3283,25.3189,25.3189,29600.0
2009-12-30 09:30:00,26.62,26.68,26.62,26.66,4400.0,25.2241,25.281,25.2241,25.262,4400.0
2009-12-30 09:35:00,26.64,26.64,26.64,26.64,400.0,25.2431,25.2431,25.2431,25.2431,400.0
2009-12-30 09:40:00,26.68,26.82,26.67,26.78,4200.0,25.281,25.4136,25.2715,25.3757,4200.0
2009-12-30 09:45:00,26.75,26.8,26.74,26.74,8800.0,25.3473,25.3947,25.3378,25.3378,8800.0
2009-12-30 09:50:00,26.73,26.74,26.72,26.74,1600.0,25.3283,25.3378,25.3189,25.3378,1600.0
2009-12-30 09:55:00,26.73,26.75,26.73,26.75,4800.0,25.3283,25.3473,25.3283,25.3473,4800.0
2009-12-30 10:00:00,26.74,26.76,26.71,26.75,15600.0,25.3378,25.3568,25.3094,25.3473,15600.0
2009-12-30 10:05:00,26.75,26.75,26.75,26.75,1200.0,25.3473,25.3473,25.3473,25.3473,1200.0
2009-12-30 10:10:00,26.75,26.75,26.72,26.74,11200.0,25.3473,25.3473,25.3189,25.3378,11200.0
2009-12-30 10:15:00,26.74,26.74,26.72,26.73,5600.0,25.3378,25.3378,25.3189,25.3283,5600.0
2009-12-30 10:20:00,26.73,26.75,26.73,26.75,10600.0,25.3283,25.3473,25.3283,25.3473,10600.0
2009-12-30 10:25:00,26.75,26.75,26.74,26.75,1200.0,25.3473,25.3473,25.3378,25.3473,1200.0
2009-12-30 10:30:00,26.74,26.77,26.73,26.74,12800.0,25.3378,25.3663,25.3283,25.3378,12800.0
2009-12-30 10:35:00,26.74,26.75,26.73,26.74,16000.0,25.3378,25.3473,25.3283,25.3378,16000.0
2009-12-30 10:40:00,26.73,26.75,26.72,26.75,12000.0,25.3283,25.3473,25.3189,25.3473,12000.0
2009-12-30 10:45:00,26.74,26.74,26.74,26.74,400.0,25.3378,25.3378,25.3378,25.3378,400.0
2009-12-30 10:50:00,26.74,26.74,26.73,26.74,9000.0,25.3378,25.3378,25.3283,25.3378,9000.0
2009-12-30 10:55:00,26.75,26.75,26.73,26.74,1800.0,25.3473,25.3473,25.3283,25.3378,1800.0
2009-12-30 11:00:00,26.74,26.75,26.74,26.74,1200.0,25.3378,25.3473,25.3378,25.3378,1200.0
2009-12-30 11:05:00,26.74,26.74,26.74,26.74,1800.0,25.3378,25.3378,25.3378,25.3378,1800.0
2009-12-30 11:10:00,26.75,26.75,26.75,26.75,17000.0,25.3473,25.3473,25.3473,25.3473,17000.0
2009-12-30 11:15:00,26.75,26.75,26.75,26.75,17400.0,25.3473,25.3473,25.3473,25.3473,17400.0
2009-12-30 11:20:00,26.75,26.75,26.75,26.75,6600.0,25.3473,25.3473,25.3473,25.3473,6600.0
2009-12-30 11:25:00,26.75,26.75,26.75,26.75,5000.0,25.3473,25.3473,25.3473,25.3473,5000.0
2009-12-30 11:30:00,26.75,26.75,26.75,26.75,9600.0,25.3473,25.3473,25.3473,25.3473,9600.0
2009-12-30 11:35:00,26.75,26.76,26.75,26.75,2400.0,25.3473,25.3568,25.3473,25.3473,2400.0
2009-12-30 11:40:00,26.75,26.77,26.75,26.75,4200.0,25.3473,25.3663,25.3473,25.3473,4200.0
2009-12-30 11:45:00,26.75,26.77,26.75,26.77,10200.0,25.3473,25.3663,25.3473,25.3663,10200.0
2009-12-30 11:50:00,26.77,26.78,26.77,26.78,7000.0,25.3663,25.3757,25.3663,25.3757,7000.0
2009-12-30 11:55:00,26.78,26.8,26.78,26.79,5000.0,25.3757,25.3947,25.3757,25.3852,5000.0
2009-12-30 12:00:00,26.79,26.84,26.79,26.84,8200.0,25.3852,25.4326,25.3852,25.4326,8200.0
2009-12-30 12:05:00,26.85,26.86,26.84,26.86,2800.0,25.4421,25.4515,25.4326,25.4515,2800.0
2009-12-30 12:10:00,26.86,26.86,26.85,26.85,4400.0,25.4515,25.4515,25.4421,25.4421,4400.0
2009-12-30 12:15:00,26.85,26.88,26.85,26.87,15000.0,25.4421,25.4705,25.4421,25.461,15000.0
2009-12-30 12:20:00,26.88,26.88,26.87,26.88,2200.0,25.4705,25.4705,25.461,25.4705,2200.0
2009-12-30 12:25:00,26.88,26.88,26.87,26.88,20600.0,25.4705,25.4705,25.461,25.4705,20600.0
2009-12-30 12:30:00,26.88,26.88,26.87,26.88,12400.0,25.4705,25.4705,25.461,25.4705,12400.0
2009-12-30 12:35:00,26.88,26.88,26.87,26.88,5800.0,25.4705,25.4705,25.461,25.4705,5800.0
2009-12-30 12:40:00,26.88,26.88,26.87,26.88,9000.0,25.4705,25.4705,25.461,25.4705,9000.0
2009-12-30 12:45:00,26.88,26.9,26.88,26.9,5400.0,25.4705,25.4894,25.4705,25.4894,5400.0
2009-12-30 12:50:00,26.9,26.92,26.89,26.92,24600.0,25.4894,25.5084,25.48,25.5084,24600.0
2009-12-30 12:55:00,26.9,26.9,26.9,26.9,800.0,25.4894,25.4894,25.4894,25.4894,800.0
2009-12-30 13:00:00,26.9,26.92,26.9,26.92,5600.0,25.4894,25.5084,25.4894,25.5084,5600.0
2009-12-30 13:05:00,26.92,26.92,26.89,26.9,6200.0,25.5084,25.5084,25.48,25.4894,6200.0
2009-12-30 13:10:00,26.9,26.91,26.89,26.91,11800.0,25.4894,25.4989,25.48,25.4989,11800.0
2009-12-30 13:15:00,26.9,26.91,26.9,26.91,3200.0,25.4894,25.4989,25.4894,25.4989,3200.0
2009-12-30 13:20:00,26.91,26.91,26.9,26.9,2600.0,25.4989,25.4989,25.4894,25.4894,2600.0
2009-12-30 13:25:00,26.9,26.91,26.9,26.9,8800.0,25.4894,25.4989,25.4894,25.4894,8800.0
2009-12-30 13:30:00,26.91,26.91,26.9,26.9,7400.0,25.4989,25.4989,25.4894,25.4894,7400.0
2009-12-30 13:35:00,26.9,26.91,26.9,26.9,2600.0,25.4894,25.4989,25.4894,25.4894,2600.0
2009-12-30 13:40:00,26.9,26.93,26.9,26.93,10600.0,25.4894,25.5179,25.4894,25.5179,10600.0
2009-12-30 13:45:00,26.93,26.95,26.93,26.93,15400.0,25.5179,25.5368,25.5179,25.5179,15400.0
2009-12-30 13:50:00,26.92,26.93,26.92,26.93,1400.0,25.5084,25.5179,25.5084,25.5179,1400.0
2009-12-30 13:55:00,26.93,26.95,26.92,26.95,9400.0,25.5179,25.5368,25.5084,25.5368,9400.0
2009-12-30 14:00:00,26.93,26.93,26.92,26.93,26000.0,25.5179,25.5179,25.5084,25.5179,26000.0
2009-12-30 14:05:00,26.93,26.93,26.92,26.93,7600.0,25.5179,25.5179,25.5084,25.5179,7600.0
2009-12-30 14:10:00,26.92,26.93,26.92,26.93,15200.0,25.5084,25.5179,25.5084,25.5179,15200.0
2009-12-30 14:15:00,26.93,26.93,26.93,26.93,3600.0,25.5179,25.5179,25.5179,25.5179,3600.0
2009-12-30 14:20:00,26.93,26.95,26.93,26.95,13400.0,25.5179,25.5368,25.5179,25.5368,13400.0
2009-12-30 14:25:00,26.95,26.95,26.94,26.94,7600.0,25.5368,25.5368,25.5273,25.5273,7600.0
2009-12-30 14:30:00,26.96,26.96,26.95,26.95,4400.0,25.5463,25.5463,25.5368,25.5368,4400.0
2009-12-30 14:35:00,26.96,26.96,26.95,26.95,2200.0,25.5463,25.5463,25.5368,25.5368,2200.0
2009-12-30 14:40:00,26.95,26.95,26.95,26.95,6400.0,25.5368,25.5368,25.5368,25.5368,6400.0
2009-12-30 14:45:00,26.95,26.96,26.95,26.96,9400.0,25.5368,25.5463,25.5368,25.5463,9400.0
2009-12-30 14:50:00,26.96,27.0,26.96,26.99,19800.0,25.5463,25.5842,25.5463,25.5747,19800.0
2009-12-30 14:55:00,27.0,27.0,26.99,27.0,11800.0,25.5842,25.5842,25.5747,25.5842,11800.0
2009-12-30 15:00:00,27.0,27.0,27.0,27.0,23200.0,25.5842,25.5842,25.5842,25.5842,23200.0
2009-12-30 15:05:00,27.0,27.0,27.0,27.0,13000.0,25.5842,25.5842,25.5842,25.5842,13000.0
2009-12-30 15:10:00,27.0,27.0,26.99,27.0,13400.0,25.5842,25.5842,25.5747,25.5842,13400.0
2009-12-30 15:15:00,27.0,27.0,27.0,27.0,11800.0,25.5842,25.5842,25.5842,25.5842,11800.0
2009-12-30 15:20:00,27.0,27.04,27.0,27.02,31200.0,25.5842,25.6221,25.5842,25.6031,31200.0
2009-12-30 15:25:00,27.02,27.03,27.02,27.03,12600.0,25.6031,25.6126,25.6031,25.6126,12600.0
2009-12-30 15:30:00,27.03,27.04,27.02,27.04,20600.0,25.6126,25.6221,25.6031,25.6221,20600.0
2009-12-30 15:35:00,27.04,27.06,27.03,27.05,24800.0,25.6221,25.641,25.6126,25.6316,24800.0
2009-12-30 15:40:00,27.06,27.08,27.05,27.08,34600.0,25.641,25.66,25.6316,25.66,34600.0
2009-12-30 15:45:00,27.08,27.11,27.07,27.1,33200.0,25.66,25.6884,25.6505,25.6789,33200.0
2009-12-30 15:50:00,27.11,27.11,27.09,27.09,14000.0,25.6884,25.6884,25.6695,25.6695,14000.0
2009-12-30 15:55:00,27.09,27.11,27.07,27.08,45800.0,25.6695,25.6884,25.6505,25.66,45800.0
2009-12-31 09:30:00,27.17,27.17,27.07,27.07,2400.0,25.7453,25.7453,25.6505,25.6505,2400.0
2009-12-31 09:35:00,27.07,27.16,27.07,27.15,11600.0,25.6505,25.7358,25.6505,25.7263,11600.0
2009-12-31 09:40:00,27.15,27.16,27.15,27.16,400.0,25.7263,25.7358,25.7263,25.7358,400.0
2009-12-31 09:45:00,27.16,27.17,27.15,27.15,19400.0,25.7358,25.7453,25.7263,25.7263,19400.0
2009-12-31 09:50:00,27.16,27.24,27.16,27.22,12000.0,25.7358,25.8116,25.7358,25.7927,12000.0
2009-12-31 09:55:00,27.22,27.23,27.21,27.21,9200.0,25.7927,25.8021,25.7832,25.7832,9200.0
2009-12-31 10:00:00,27.23,27.23,27.22,27.23,12600.0,25.8021,25.8021,25.7927,25.8021,12600.0
2009-12-31 10:05:00,27.23,27.24,27.21,27.22,19800.0,25.8021,25.8116,25.7832,25.7927,19800.0
2009-12-31 10:10:00,27.23,27.23,27.21,27.22,8200.0,25.8021,25.8021,25.7832,25.7927,8200.0
2009-12-31 10:15:00,27.22,27.23,27.22,27.22,5200.0,25.7927,25.8021,25.7927,25.7927,5200.0
2009-12-31 10:20:00,27.23,27.23,27.22,27.23,9600.0,25.8021,25.8021,25.7927,25.8021,9600.0
2009-12-31 10:25:00,27.22,27.23,27.22,27.22,16800.0,25.7927,25.8021,25.7927,25.7927,16800.0
2009-12-31 10:30:00,27.23,27.23,27.21,27.23,11600.0,25.8021,25.8021,25.7832,25.8021,11600.0
2009-12-31 10:35:00,27.23,27.23,27.22,27.23,17200.0,25.8021,25.8021,25.7927,25.8021,17200.0
2009-12-31 10:40:00,27.23,27.23,27.22,27.23,6000.0,25.8021,25.8021,25.7927,25.8021,6000.0
2009-12-31 10:45:00,27.23,27.23,27.23,27.23,3000.0,25.8021,25.8021,25.8021,25.8021,3000.0
2009-12-31 10:50:00,27.23,27.23,27.22,27.23,10400.0,25.8021,25.8021,25.7927,25.8021,10400.0
2009-12-31 10:55:00,27.23,27.23,27.22,27.23,6800.0,25.8021,25.8021,25.7927,25.8021,6800.0
2009-12-31 11:00:00,27.23,27.23,27.23,27.23,5200.0,25.8021,25.8021,25.8021,25.8021,5200.0
2009-12-31 11:05:00,27.22,27.23,27.22,27.23,11400.0,25.7927,25.8021,25.7927,25.8021,11400.0
2009-12-31 11:10:00,27.23,27.23,27.22,27.22,18600.0,25.8021,25.8021,25.7927,25.7927,18600.0
2009-12-31 11:15:00,27.22,27.23,27.22,27.22,20400.0,25.7927,25.8021,25.7927,25.7927,20400.0
2009-12-31 11:20:00,27.23,27.23,27.22,27.23,13400.0,25.8021,25.8021,25.7927,25.8021,13400.0
2009-12-31 11:25:00,27.23,27.23,27.23,27.23,1600.0,25.8021,25.8021,25.8021,25.8021,1600.0
2009-12-31 11:30:00,27.23,27.23,27.23,27.23,200.0,25.8021,25.8021,25.8021,25.8021,200.0
2009-12-31 11:35:00,27.23,27.23,27.2,27.23,26200.0,25.8021,25.8021,25.7737,25.8021,26200.0
2009-12-31 11:40:00,27.23,27.23,27.22,27.23,5200.0,25.8021,25.8021,25.7927,25.8021,5200.0
2009-12-31 11:45:00,27.23,27.23,27.22,27.23,12800.0,25.8021,25.8021,25.7927,25.8021,12800.0
2009-12-31 11:50:00,27.23,27.23,27.22,27.23,8200.0,25.8021,25.8021,25.7927,25.8021,8200.0
2009-12-31 11:55:00,27.22,27.23,27.22,27.23,9600.0,25.7927,25.8021,25.7927,25.8021,9600.0
2009-12-31 12:00:00,27.23,27.26,27.23,27.24,8800.0,25.8021,25.8306,25.8021,25.8116,8800.0
2009-12-31 12:05:00,27.25,27.25,27.24,27.24,2000.0,25.8211,25.8211,25.8116,25.8116,2000.0
2009-12-31 12:10:00,27.24,27.24,27.22,27.23,5800.0,25.8116,25.8116,25.7927,25.8021,5800.0
2009-12-31 12:15:00,27.23,27.23,27.23,27.23,4200.0,25.8021,25.8021,25.8021,25.8021,4200.0
2009-12-31 12:20:00,27.23,27.25,27.23,27.24,8000.0,25.8021,25.8211,25.8021,25.8116,8000.0
2009-12-31 12:25:00,27.24,27.25,27.24,27.24,1600.0,25.8116,25.8211,25.8116,25.8116,1600.0
2009-12-31 12:30:00,27.23,27.24,27.23,27.24,1800.0,25.8021,25.8116,25.8021,25.8116,1800.0
2009-12-31 12:35:00,27.24,27.25,27.24,27.24,4600.0,25.8116,25.8211,25.8116,25.8116,4600.0
2009-12-31 12:40:00,27.24,27.25,27.24,27.24,2200.0,25.8116,25.8211,25.8116,25.8116,2200.0
2009-12-31 12:45:00,27.24,27.24,27.24,27.24,1200.0,25.8116,25.8116,25.8116,25.8116,1200.0
2009-12-31 12:50:00,27.24,27.24,27.23,27.24,6000.0,25.8116,25.8116,25.8021,25.8116,6000.0
2009-12-31 12:55:00,27.23,27.24,27.23,27.24,4200.0,25.8021,25.8116,25.8021,25.8116,4200.0
2009-12-31 13:00:00,27.24,27.24,27.24,27.24,5400.0,25.8116,25.8116,25.8116,25.8116,5400.0
2009-12-31 13:05:00,27.24,27.24,27.24,27.24,2800.0,25.8116,25.8116,25.8116,25.8116,2800.0
2009-12-31 13:10:00,27.24,27.24,27.23,27.24,15000.0,25.8116,25.8116,25.8021,25.8116,15000.0
2009-12-31 13:15:00,27.24,27.24,27.24,27.24,11000.0,25.8116,25.8116,25.8116,25.8116,11000.0
2009-12-31 13:20:00,27.24,27.25,27.23,27.25,12600.0,25.8116,25.8211,25.8021,25.8211,12600.0
2009-12-31 13:25:00,27.24,27.25,27.24,27.24,3200.0,25.8116,25.8211,25.8116,25.8116,3200.0
2009-12-31 13:30:00,27.24,27.24,27.23,27.24,12200.0,25.8116,25.8116,25.8021,25.8116,12200.0
2009-12-31 13:35:00,27.24,27.24,27.24,27.24,3000.0,25.8116,25.8116,25.8116,25.8116,3000.0
2009-12-31 13:40:00,27.24,27.24,27.24,27.24,1200.0,25.8116,25.8116,25.8116,25.8116,1200.0
2009-12-31 13:45:00,27.24,27.24,27.24,27.24,2200.0,25.8116,25.8116,25.8116,25.8116,2200.0
2009-12-31 13:50:00,27.24,27.24,27.24,27.24,1600.0,25.8116,25.8116,25.8116,25.8116,1600.0
2009-12-31 13:55:00,27.24,27.24,27.23,27.24,1000.0,25.8116,25.8116,25.8021,25.8116,1000.0
2009-12-31 14:00:00,27.24,27.25,27.23,27.24,14600.0,25.8116,25.8211,25.8021,25.8116,14600.0
2009-12-31 14:05:00,27.24,27.25,27.24,27.24,3600.0,25.8116,25.8211,25.8116,25.8116,3600.0
2009-12-31 14:10:00,27.24,27.25,27.24,27.25,3000.0,25.8116,25.8211,25.8116,25.8211,3000.0
2009-12-31 14:15:00,27.24,27.24,27.24,27.24,2800.0,25.8116,25.8116,25.8116,25.8116,2800.0
2009-12-31 14:20:00,27.24,27.24,27.23,27.24,15000.0,25.8116,25.8116,25.8021,25.8116,15000.0
2009-12-31 14:25:00,27.23,27.25,27.23,27.25,6000.0,25.8021,25.8211,25.8021,25.8211,6000.0
2009-12-31 14:30:00,27.25,27.25,27.24,27.24,1000.0,25.8211,25.8211,25.8116,25.8116,1000.0
2009-12-31 14:35:00,27.24,27.24,27.24,27.24,1800.0,25.8116,25.8116,25.8116,25.8116,1800.0
2009-12-31 14:40:00,27.24,27.24,27.24,27.24,2000.0,25.8116,25.8116,25.8116,25.8116,2000.0
2009-12-31 14:45:00,27.24,27.24,27.24,27.24,1000.0,25.8116,25.8116,25.8116,25.8116,1000.0
2009-12-31 14:50:00,27.24,27.24,27.24,27.24,2200.0,25.8116,25.8116,25.8116,25.8116,2200.0
2009-12-31 14:55:00,27.24,27.24,27.23,27.23,8800.0,25.8116,25.8116,25.8021,25.8021,8800.0
2009-12-31 15:00:00,27.24,27.24,27.23,27.24,15600.0,25.8116,25.8116,25.8021,25.8116,15600.0
2009-12-31 15:05:00,27.24,27.24,27.23,27.23,2200.0,25.8116,25.8116,25.8021,25.8021,2200.0
2009-12-31 15:10:00,27.24,27.24,27.23,27.23,2400.0,25.8116,25.8116,25.8021,25.8021,2400.0
2009-12-31 15:15:00,27.23,27.24,27.23,27.24,5800.0,25.8021,25.8116,25.8021,25.8116,5800.0
2009-12-31 15:20:00,27.24,27.24,27.23,27.24,15600.0,25.8116,25.8116,25.8021,25.8116,15600.0
2009-12-31 15:25:00,27.23,27.24,27.22,27.23,13600.0,25.8021,25.8116,25.7927,25.8021,13600.0
2009-12-31 15:30:00,27.23,27.23,27.2,27.2,15800.0,25.8021,25.8021,25.7737,25.7737,15800.0
2009-12-31 15:35:00,27.2,27.2,27.14,27.17,19600.0,25.7737,25.7737,25.7168,25.7453,19600.0
2009-12-31 15:40:00,27.17,27.18,27.08,27.08,23600.0,25.7453,25.7548,25.66,25.66,23600.0
2009-12-31 15:45:00,27.08,27.08,26.98,26.98,25800.0,25.66,25.66,25.5652,25.5652,25800.0
2009-12-31 15:50:00,26.98,27.0,26.95,26.95,28600.0,25.5652,25.5842,25.5368,25.5368,28600.0
2009-12-31 15:55:00,26.94,26.96,26.91,26.94,58600.0,25.5273,25.5463,25.4989,25.5273,58600.0
2010-01-04 09:30:00,27.11,27.19,27.09,27.16,10800.0,25.6884,25.7642,25.6695,25.7358,10800.0
2010-01-04 09:35:00,27.16,27.17,27.12,27.15,5600.0,25.7358,25.7453,25.6979,25.7263,5600.0
2010-01-04 09:40:00,27.17,27.21,27.16,27.21,5200.0,25.7453,25.7832,25.7358,25.7832,5200.0
2010-01-04 09:45:00,27.22,27.25,27.18,27.2,9000.0,25.7927,25.8211,25.7548,25.7737,9000.0
2010-01-04 09:50:00,27.2,27.21,27.18,27.18,8200.0,25.7737,25.7832,25.7548,25.7548,8200.0
2010-01-04 09:55:00,27.18,27.18,27.17,27.18,8600.0,25.7548,25.7548,25.7453,25.7548,8600.0
2010-01-04 10:00:00,27.18,27.18,27.13,27.15,37000.0,25.7548,25.7548,25.7074,25.7263,37000.0
2010-01-04 10:05:00,27.13,27.17,27.11,27.14,19000.0,25.7074,25.7453,25.6884,25.7168,19000.0
2010-01-04 10:10:00,27.14,27.14,27.09,27.12,18200.0,25.7168,25.7168,25.6695,25.6979,18200.0
2010-01-04 10:15:00,27.12,27.13,27.01,27.02,39200.0,25.6979,25.7074,25.5937,25.6031,39200.0
2010-01-04 10:20:00,27.02,27.09,27.02,27.07,40200.0,25.6031,25.6695,25.6031,25.6505,40200.0
2010-01-04 10:25:00,27.07,27.1,27.06,27.09,15200.0,25.6505,25.6789,25.641,25.6695,15200.0
2010-01-04 10:30:00,27.11,27.14,27.11,27.14,9200.0,25.6884,25.7168,25.6884,25.7168,9200.0
2010-01-04 10:35:00,27.14,27.2,27.14,27.2,13000.0,25.7168,25.7737,25.7168,25.7737,13000.0
2010-01-04 10:40:00,27.2,27.22,27.2,27.22,10800.0,25.7737,25.7927,25.7737,25.7927,10800.0
2010-01-04 10:45:00,27.2,27.21,27.2,27.2,2800.0,25.7737,25.7832,25.7737,25.7737,2800.0
2010-01-04 10:50:00,27.2,27.22,27.16,27.18,5200.0,25.7737,25.7927,25.7358,25.7548,5200.0
2010-01-04 10:55:00,27.18,27.18,27.15,27.16,4400.0,25.7548,25.7548,25.7263,25.7358,4400.0
2010-01-04 11:00:00,27.15,27.16,27.13,27.13,8200.0,25.7263,25.7358,25.7074,25.7074,8200.0
2010-01-04 11:05:00,27.13,27.13,27.09,27.09,9800.0,25.7074,25.7074,25.6695,25.6695,9800.0
2010-01-04 11:10:00,27.09,27.1,27.09,27.09,7200.0,25.6695,25.6789,25.6695,25.6695,7200.0
2010-01-04 11:15:00,27.1,27.1,27.07,27.08,14600.0,25.6789,25.6789,25.6505,25.66,14600.0
2010-01-04 11:20:00,27.07,27.07,27.06,27.06,11600.0,25.6505,25.6505,25.641,25.641,11600.0
2010-01-04 11:25:00,27.06,27.06,26.97,27.0,53800.0,25.641,25.641,25.5558,25.5842,53800.0
2010-01-04 11:30:00,27.0,27.0,26.97,26.98,25000.0,25.5842,25.5842,25.5558,25.5652,25000.0
2010-01-04 11:35:00,26.97,26.98,26.92,26.93,23400.0,25.5558,25.5652,25.5084,25.5179,23400.0
2010-01-04 11:40:00,26.93,26.93,26.91,26.92,22000.0,25.5179,25.5179,25.4989,25.5084,22000.0
2010-01-04 11:45:00,26.92,26.92,26.9,26.9,14400.0,25.5084,25.5084,25.4894,25.4894,14400.0
2010-01-04 11:50:00,26.91,26.91,26.88,26.89,29400.0,25.4989,25.4989,25.4705,25.48,29400.0
2010-01-04 11:55:00,26.89,26.9,26.87,26.88,16400.0,25.48,25.4894,25.461,25.4705,16400.0
2010-01-04 12:00:00,26.88,26.89,26.86,26.86,6600.0,25.4705,25.48,25.4515,25.4515,6600.0
2010-01-04 12:05:00,26.87,26.9,26.86,26.89,14800.0,25.461,25.4894,25.4515,25.48,14800.0
2010-01-04 12:10:00,26.89,26.92,26.89,26.89,12000.0,25.48,25.5084,25.48,25.48,12000.0
2010-01-04 12:15:00,26.89,26.89,26.87,26.87,9800.0,25.48,25.48,25.461,25.461,9800.0
2010-01-04 12:20:00,26.88,26.89,26.86,26.86,10800.0,25.4705,25.48,25.4515,25.4515,10800.0
2010-01-04 12:25:00,26.87,26.87,26.83,26.83,8200.0,25.461,25.461,25.4231,25.4231,8200.0
2010-01-04 12:30:00,26.83,26.83,26.83,26.83,3200.0,25.4231,25.4231,25.4231,25.4231,3200.0
2010-01-04 12:35:00,26.82,26.84,26.8,26.8,22600.0,25.4136,25.4326,25.3947,25.3947,22600.0
2010-01-04 12:40:00,26.8,26.8,26.77,26.78,15400.0,25.3947,25.3947,25.3663,25.3757,15400.0
2010-01-04 12:45:00,26.77,26.78,26.72,26.72,18600.0,25.3663,25.3757,25.3189,25.3189,18600.0
2010-01-04 12:50:00,26.72,26.73,26.71,26.73,21200.0,25.3189,25.3283,25.3094,25.3283,21200.0
2010-01-04 12:55:00,26.73,26.73,26.71,26.72,9200.0,25.3283,25.3283,25.3094,25.3189,9200.0
2010-01-04 13:00:00,26.72,26.73,26.71,26.73,16600.0,25.3189,25.3283,25.3094,25.3283,16600.0
2010-01-04 13:05:00,26.73,26.73,26.72,26.73,20400.0,25.3283,25.3283,25.3189,25.3283,20400.0
2010-01-04 13:10:00,26.73,26.73,26.7,26.7,26000.0,25.3283,25.3283,25.2999,25.2999,26000.0
2010-01-04 13:15:00,26.7,26.71,26.67,26.67,36000.0,25.2999,25.3094,25.2715,25.2715,36000.0
2010-01-04 13:20:00,26.67,26.67,26.64,26.64,20600.0,25.2715,25.2715,25.2431,25.2431,20600.0
2010-01-04 13:25:00,26.64,26.65,26.54,26.55,56600.0,25.2431,25.2525,25.1483,25.1578,56600.0
2010-01-04 13:30:00,26.55,26.55,26.49,26.5,101200.0,25.1578,25.1578,25.1009,25.1104,101200.0
2010-01-04 13:35:00,26.5,26.5,26.36,26.36,72400.0,25.1104,25.1104,24.9778,24.9778,72400.0
2010-01-04 13:40:00,26.37,26.43,26.3,26.43,116000.0,24.9872,25.0441,24.9209,25.0441,116000.0
2010-01-04 13:45:00,26.43,26.48,26.39,26.43,46000.0,25.0441,25.0915,25.0062,25.0441,46000.0
2010-01-04 13:50:00,26.43,26.46,26.37,26.39,23200.0,25.0441,25.0725,24.9872,25.0062,23200.0
2010-01-04 13:55:00,26.39,26.42,26.39,26.4,12400.0,25.0062,25.0346,25.0062,25.0157,12400.0
2010-01-04 14:00:00,26.4,26.43,26.4,26.4,32600.0,25.0157,25.0441,25.0157,25.0157,32600.0
2010-01-04 14:05:00,26.41,26.41,26.4,26.4,13200.0,25.0251,25.0251,25.0157,25.0157,13200.0
2010-01-04 14:10:00,26.4,26.4,26.33,26.33,55600.0,25.0157,25.0157,24.9493,24.9493,55600.0
2010-01-04 14:15:00,26.33,26.35,26.3,26.35,33600.0,24.9493,24.9683,24.9209,24.9683,33600.0
2010-01-04 14:20:00,26.35,26.37,26.31,26.31,30400.0,24.9683,24.9872,24.9304,24.9304,30400.0
2010-01-04 14:25:00,26.31,26.34,26.31,26.33,14400.0,24.9304,24.9588,24.9304,24.9493,14400.0
2010-01-04 14:30:00,26.34,26.36,26.34,26.34,29200.0,24.9588,24.9778,24.9588,24.9588,29200.0
2010-01-04 14:35:00,26.34,26.34,26.28,26.29,36400.0,24.9588,24.9588,24.9019,24.9114,36400.0
2010-01-04 14:40:00,26.29,26.29,26.28,26.28,7000.0,24.9114,24.9114,24.9019,24.9019,7000.0
2010-01-04 14:45:00,26.28,26.33,26.25,26.25,41200.0,24.9019,24.9493,24.8735,24.8735,41200.0
2010-01-04 14:50:00,26.25,26.26,26.23,26.24,30000.0,24.8735,24.883,24.8546,24.864,30000.0
2010-01-04 14:55:00,26.24,26.25,26.24,26.25,23600.0,24.864,24.8735,24.864,24.8735,23600.0
2010-01-04 15:00:00,26.25,26.25,26.25,26.25,34000.0,24.8735,24.8735,24.8735,24.8735,34000.0
2010-01-04 15:05:00,26.25,26.25,26.24,26.25,46000.0,24.8735,24.8735,24.864,24.8735,46000.0
2010-01-04 15:10:00,26.24,26.25,26.24,26.25,25400.0,24.864,24.8735,24.864,24.8735,25400.0
2010-01-04 15:15:00,26.25,26.27,26.25,26.25,34600.0,24.8735,24.8925,24.8735,24.8735,34600.0
2010-01-04 15:20:00,26.25,26.26,26.25,26.25,59200.0,24.8735,24.883,24.8735,24.8735,59200.0
2010-01-04 15:25:00,26.25,26.25,26.25,26.25,33000.0,24.8735,24.8735,24.8735,24.8735,33000.0
2010-01-04 15:30:00,26.25,26.27,26.25,26.25,60600.0,24.8735,24.8925,24.8735,24.8735,60600.0
2010-01-04 15:35:00,26.25,26.25,26.24,26.25,43400.0,24.8735,24.8735,24.864,24.8735,43400.0
2010-01-04 15:40:00,26.25,26.34,26.25,26.33,77000.0,24.8735,24.9588,24.8735,24.9493,77000.0
2010-01-04 15:45:00,26.33,26.39,26.32,26.39,67800.0,24.9493,25.0062,24.9398,25.0062,67800.0
2010-01-04 15:50:00,26.39,26.42,26.23,26.31,237200.0,25.0062,25.0346,24.8546,24.9304,237200.0
2010-01-04 15:55:00,26.31,26.33,26.27,26.33,62600.0,24.9304,24.9493,24.8925,24.9493,62600.0
2010-01-05 09:30:00,26.25,26.34,26.23,26.32,9000.0,24.8735,24.9588,24.8546,24.9398,9000.0
2010-01-05 09:35:00,26.27,26.27,26.2,26.2,6200.0,24.8925,24.8925,24.8261,24.8261,6200.0
2010-01-05 09:40:00,26.18,26.21,26.18,26.2,3800.0,24.8072,24.8356,24.8072,24.8261,3800.0
2010-01-05 09:45:00,26.19,26.22,26.18,26.2,8200.0,24.8167,24.8451,24.8072,24.8261,8200.0
2010-01-05 09:50:00,26.2,26.24,26.19,26.24,237600.0,24.8261,24.864,24.8167,24.864,237600.0
2010-01-05 09:55:00,26.23,26.23,26.16,26.16,11600.0,24.8546,24.8546,24.7882,24.7882,11600.0
2010-01-05 10:00:00,26.14,26.18,26.1,26.17,13000.0,24.7693,24.8072,24.7314,24.7977,13000.0
2010-01-05 10:05:00,26.18,26.22,26.18,26.2,16000.0,24.8072,24.8451,24.8072,24.8261,16000.0
2010-01-05 10:10:00,26.19,26.23,26.18,26.23,12400.0,24.8167,24.8546,24.8072,24.8546,12400.0
2010-01-05 10:15:00,26.23,26.24,26.22,26.22,14600.0,24.8546,24.864,24.8451,24.8451,14600.0
2010-01-05 10:20:00,26.22,26.25,26.21,26.24,12400.0,24.8451,24.8735,24.8356,24.864,12400.0
2010-01-05 10:25:00,26.24,26.29,26.23,26.27,5800.0,24.864,24.9114,24.8546,24.8925,5800.0
2010-01-05 10:30:00,26.27,26.29,26.26,26.29,10600.0,24.8925,24.9114,24.883,24.9114,10600.0
2010-01-05 10:35:00,26.29,26.3,26.27,26.28,6000.0,24.9114,24.9209,24.8925,24.9019,6000.0
2010-01-05 10:40:00,26.28,26.34,26.28,26.33,13800.0,24.9019,24.9588,24.9019,24.9493,13800.0
2010-01-05 10:45:00,26.34,26.34,26.29,26.29,5600.0,24.9588,24.9588,24.9114,24.9114,5600.0
2010-01-05 10:50:00,26.28,26.29,26.28,26.28,6400.0,24.9019,24.9114,24.9019,24.9019,6400.0
2010-01-05 10:55:00,26.28,26.28,26.25,26.28,4200.0,24.9019,24.9019,24.8735,24.9019,4200.0
2010-01-05 11:00:00,26.27,26.27,26.23,26.25,10800.0,24.8925,24.8925,24.8546,24.8735,10800.0
2010-01-05 11:05:00,26.28,26.28,26.23,26.25,12200.0,24.9019,24.9019,24.8546,24.8735,12200.0
2010-01-05 11:10:00,26.26,26.27,26.24,26.25,8000.0,24.883,24.8925,24.864,24.8735,8000.0
2010-01-05 11:15:00,26.23,26.23,26.17,26.17,6200.0,24.8546,24.8546,24.7977,24.7977,6200.0
2010-01-05 11:20:00,26.17,26.17,26.15,26.15,6000.0,24.7977,24.7977,24.7788,24.7788,6000.0
2010-01-05 11:25:00,26.16,26.16,26.14,26.16,6800.0,24.7882,24.7882,24.7693,24.7882,6800.0
2010-01-05 11:30:00,26.15,26.15,26.1,26.11,10200.0,24.7788,24.7788,24.7314,24.7409,10200.0
2010-01-05 11:35:00,26.11,26.11,26.09,26.11,7600.0,24.7409,24.7409,24.7219,24.7409,7600.0
2010-01-05 11:40:00,26.11,26.13,26.1,26.12,7600.0,24.7409,24.7598,24.7314,24.7503,7600.0
2010-01-05 11:45:00,26.13,26.15,26.13,26.15,3400.0,24.7598,24.7788,24.7598,24.7788,3400.0
2010-01-05 11:50:00,26.15,26.17,26.14,26.17,11600.0,24.7788,24.7977,24.7693,24.7977,11600.0
2010-01-05 11:55:00,26.17,26.21,26.17,26.21,12000.0,24.7977,24.8356,24.7977,24.8356,12000.0
2010-01-05 12:00:00,26.22,26.27,26.22,26.25,17200.0,24.8451,24.8925,24.8451,24.8735,17200.0
2010-01-05 12:05:00,26.27,26.27,26.22,26.27,7800.0,24.8925,24.8925,24.8451,24.8925,7800.0
2010-01-05 12:10:00,26.27,26.3,26.26,26.3,13200.0,24.8925,24.9209,24.883,24.9209,13200.0
2010-01-05 12:15:00,26.29,26.29,26.28,26.29,6400.0,24.9114,24.9114,24.9019,24.9114,6400.0
2010-01-05 12:20:00,26.29,26.3,26.25,26.25,13800.0,24.9114,24.9209,24.8735,24.8735,13800.0
2010-01-05 12:25:00,26.27,26.28,26.25,26.27,2600.0,24.8925,24.9019,24.8735,24.8925,2600.0
2010-01-05 12:30:00,26.26,26.26,26.25,26.25,4400.0,24.883,24.883,24.8735,24.8735,4400.0
2010-01-05 12:35:00,26.25,26.26,26.25,26.26,8600.0,24.8735,24.883,24.8735,24.883,8600.0
2010-01-05 12:40:00,26.26,26.26,26.25,26.26,8000.0,24.883,24.883,24.8735,24.883,8000.0
2010-01-05 12:45:00,26.27,26.28,26.27,26.27,12000.0,24.8925,24.9019,24.8925,24.8925,12000.0
2010-01-05 12:50:00,26.27,26.28,26.26,26.28,10800.0,24.8925,24.9019,24.883,24.9019,10800.0
2010-01-05 12:55:00,26.28,26.28,26.27,26.28,2200.0,24.9019,24.9019,24.8925,24.9019,2200.0
2010-01-05 13:00:00,26.28,26.3,26.28,26.3,12600.0,24.9019,24.9209,24.9019,24.9209,12600.0
2010-01-05 13:05:00,26.29,26.29,26.26,26.27,10000.0,24.9114,24.9114,24.883,24.8925,10000.0
2010-01-05 13:10:00,26.27,26.29,26.27,26.27,5600.0,24.8925,24.9114,24.8925,24.8925,5600.0
2010-01-05 13:15:00,26.27,26.28,26.25,26.27,4400.0,24.8925,24.9019,24.8735,24.8925,4400.0
2010-01-05 13:20:00,26.27,26.27,26.21,26.23,13400.0,24.8925,24.8925,24.8356,24.8546,13400.0
2010-01-05 13:25:00,26.23,26.26,26.22,26.25,4000.0,24.8546,24.883,24.8451,24.8735,4000.0
2010-01-05 13:30:00,26.25,26.26,26.25,26.26,5200.0,24.8735,24.883,24.8735,24.883,5200.0
2010-01-05 13:35:00,26.25,26.25,26.24,26.25,5600.0,24.8735,24.8735,24.864,24.8735,5600.0
2010-01-05 13:40:00,26.25,26.28,26.25,26.28,7000.0,24.8735,24.9019,24.8735,24.9019,7000.0
2010-01-05 13:45:00,26.28,26.3,26.27,26.29,8600.0,24.9019,24.9209,24.8925,24.9114,8600.0
2010-01-05 13:50:00,26.28,26.28,26.24,26.24,7000.0,24.9019,24.9019,24.864,24.864,7000.0
2010-01-05 13:55:00,26.24,26.28,26.24,26.27,6800.0,24.864,24.9019,24.864,24.8925,6800.0
2010-01-05 14:00:00,26.27,26.3,26.27,26.3,6200.0,24.8925,24.9209,24.8925,24.9209,6200.0
2010-01-05 14:05:00,26.3,26.3,26.28,26.28,13000.0,24.9209,24.9209,24.9019,24.9019,13000.0
2010-01-05 14:10:00,26.27,26.27,26.25,26.25,5600.0,24.8925,24.8925,24.8735,24.8735,5600.0
2010-01-05 14:15:00,26.25,26.25,26.22,26.22,5200.0,24.8735,24.8735,24.8451,24.8451,5200.0
2010-01-05 14:20:00,26.22,26.23,26.21,26.23,7000.0,24.8451,24.8546,24.8356,24.8546,7000.0
2010-01-05 14:25:00,26.24,26.24,26.22,26.24,4400.0,24.864,24.864,24.8451,24.864,4400.0
2010-01-05 14:30:00,26.25,26.27,26.25,26.26,8200.0,24.8735,24.8925,24.8735,24.883,8200.0
2010-01-05 14:35:00,26.25,26.28,26.25,26.27,22800.0,24.8735,24.9019,24.8735,24.8925,22800.0
2010-01-05 14:40:00,26.26,26.26,26.24,26.25,5400.0,24.883,24.883,24.864,24.8735,5400.0
2010-01-05 14:45:00,26.25,26.28,26.25,26.28,6600.0,24.8735,24.9019,24.8735,24.9019,6600.0
2010-01-05 14:50:00,26.27,26.28,26.26,26.27,16400.0,24.8925,24.9019,24.883,24.8925,16400.0
2010-01-05 14:55:00,26.27,26.27,26.25,26.27,7800.0,24.8925,24.8925,24.8735,24.8925,7800.0
2010-01-05 15:00:00,26.27,26.27,26.25,26.25,12200.0,24.8925,24.8925,24.8735,24.8735,12200.0
2010-01-05 15:05:00,26.25,26.27,26.23,26.24,16600.0,24.8735,24.8925,24.8546,24.864,16600.0
2010-01-05 15:10:00,26.23,26.24,26.22,26.24,13800.0,24.8546,24.864,24.8451,24.864,13800.0
2010-01-05 15:15:00,26.23,26.25,26.23,26.24,13400.0,24.8546,24.8735,24.8546,24.864,13400.0
2010-01-05 15:20:00,26.25,26.25,26.24,26.25,17000.0,24.8735,24.8735,24.864,24.8735,17000.0
2010-01-05 15:25:00,26.25,26.26,26.25,26.25,12400.0,24.8735,24.883,24.8735,24.8735,12400.0
2010-01-05 15:30:00,26.26,26.28,26.25,26.25,19600.0,24.883,24.9019,24.8735,24.8735,19600.0
2010-01-05 15:35:00,26.25,26.28,26.25,26.27,23800.0,24.8735,24.9019,24.8735,24.8925,23800.0
2010-01-05 15:40:00,26.28,26.36,26.27,26.31,76600.0,24.9019,24.9778,24.8925,24.9304,76600.0
2010-01-05 15:45:00,26.31,26.39,26.31,26.32,51000.0,24.9304,25.0062,24.9304,24.9398,51000.0
2010-01-05 15:50:00,26.31,26.32,26.25,26.25,80400.0,24.9304,24.9398,24.8735,24.8735,80400.0
2010-01-05 15:55:00,26.25,26.28,26.23,26.28,76200.0,24.8735,24.9019,24.8546,24.9019,76200.0
2010-01-06 09:30:00,26.31,26.38,26.24,26.34,10400.0,24.9304,24.9967,24.864,24.9588,10400.0
2010-01-06 09:35:00,26.34,26.36,26.33,26.35,10200.0,24.9588,24.9778,24.9493,24.9683,10200.0
2010-01-06 09:40:00,26.29,26.3,26.25,26.25,16200.0,24.9114,24.9209,24.8735,24.8735,16200.0
2010-01-06 09:45:00,26.25,26.28,26.24,26.26,16800.0,24.8735,24.9019,24.864,24.883,16800.0
2010-01-06 09:50:00,26.27,26.29,26.14,26.22,30000.0,24.8925,24.9114,24.7693,24.8451,30000.0
2010-01-06 09:55:00,26.22,26.23,26.14,26.14,191600.0,24.8451,24.8546,24.7693,24.7693,191600.0
2010-01-06 10:00:00,26.13,26.17,26.13,26.16,25800.0,24.7598,24.7977,24.7598,24.7882,25800.0
2010-01-06 10:05:00,26.17,26.17,26.1,26.13,35600.0,24.7977,24.7977,24.7314,24.7598,35600.0
2010-01-06 10:10:00,26.13,26.14,26.08,26.09,30000.0,24.7598,24.7693,24.7124,24.7219,30000.0
2010-01-06 10:15:00,26.09,26.11,26.09,26.09,19400.0,24.7219,24.7409,24.7219,24.7219,19400.0
2010-01-06 10:20:00,26.09,26.09,26.06,26.09,17000.0,24.7219,24.7219,24.6935,24.7219,17000.0
2010-01-06 10:25:00,26.09,26.15,26.08,26.1,18800.0,24.7219,24.7788,24.7124,24.7314,18800.0
2010-01-06 10:30:00,26.09,26.14,26.09,26.13,13200.0,24.7219,24.7693,24.7219,24.7598,13200.0
2010-01-06 10:35:00,26.12,26.13,26.1,26.11,25600.0,24.7503,24.7598,24.7314,24.7409,25600.0
2010-01-06 10:40:00,26.11,26.11,26.11,26.11,11400.0,24.7409,24.7409,24.7409,24.7409,11400.0
2010-01-06 10:45:00,26.11,26.11,26.09,26.09,13800.0,24.7409,24.7409,24.7219,24.7219,13800.0
2010-01-06 10:50:00,26.09,26.1,26.09,26.1,17000.0,24.7219,24.7314,24.7219,24.7314,17000.0
2010-01-06 10:55:00,26.1,26.12,26.1,26.11,15200.0,24.7314,24.7503,24.7314,24.7409,15200.0
2010-01-06 11:00:00,26.12,26.13,26.09,26.1,13400.0,24.7503,24.7598,24.7219,24.7314,13400.0
2010-01-06 11:05:00,26.1,26.11,26.1,26.11,12200.0,24.7314,24.7409,24.7314,24.7409,12200.0
2010-01-06 11:10:00,26.11,26.12,26.11,26.11,13400.0,24.7409,24.7503,24.7409,24.7409,13400.0
2010-01-06 11:15:00,26.11,26.11,26.08,26.11,12400.0,24.7409,24.7409,24.7124,24.7409,12400.0
2010-01-06 11:20:00,26.11,26.11,26.1,26.11,10200.0,24.7409,24.7409,24.7314,24.7409,10200.0
2010-01-06 11:25:00,26.1,26.11,26.09,26.1,21400.0,24.7314,24.7409,24.7219,24.7314,21400.0
2010-01-06 11:30:00,26.1,26.11,26.06,26.09,13400.0,24.7314,24.7409,24.6935,24.7219,13400.0
2010-01-06 11:35:00,26.09,26.1,26.07,26.08,11600.0,24.7219,24.7314,24.703,24.7124,11600.0
2010-01-06 11:40:00,26.08,26.1,26.07,26.1,6800.0,24.7124,24.7314,24.703,24.7314,6800.0
2010-01-06 11:45:00,26.1,26.1,26.09,26.09,8600.0,24.7314,24.7314,24.7219,24.7219,8600.0
2010-01-06 11:50:00,26.09,26.1,26.08,26.1,6600.0,24.7219,24.7314,24.7124,24.7314,6600.0
2010-01-06 11:55:00,26.1,26.11,26.09,26.1,6400.0,24.7314,24.7409,24.7219,24.7314,6400.0
2010-01-06 12:00:00,26.1,26.11,26.1,26.1,14400.0,24.7314,24.7409,24.7314,24.7314,14400.0
2010-01-06 12:05:00,26.1,26.1,26.1,26.1,7800.0,24.7314,24.7314,24.7314,24.7314,7800.0
2010-01-06 12:10:00,26.1,26.1,26.09,26.09,8800.0,24.7314,24.7314,24.7219,24.7219,8800.0
2010-01-06 12:15:00,26.08,26.09,26.03,26.04,22000.0,24.7124,24.7219,24.6651,24.6745,22000.0
2010-01-06 12:20:00,26.04,26.08,26.02,26.08,9600.0,24.6745,24.7124,24.6556,24.7124,9600.0
2010-01-06 12:25:00,26.1,26.15,26.1,26.13,17800.0,24.7314,24.7788,24.7314,24.7598,17800.0
2010-01-06 12:30:00,26.13,26.18,26.13,26.17,19800.0,24.7598,24.8072,24.7598,24.7977,19800.0
2010-01-06 12:35:00,26.16,26.16,26.14,26.15,13400.0,24.7882,24.7882,24.7693,24.7788,13400.0
2010-01-06 12:40:00,26.15,26.15,26.13,26.14,10400.0,24.7788,24.7788,24.7598,24.7693,10400.0
2010-01-06 12:45:00,26.13,26.15,26.13,26.13,10800.0,24.7598,24.7788,24.7598,24.7598,10800.0
2010-01-06 12:50:00,26.13,26.14,26.11,26.13,16200.0,24.7598,24.7693,24.7409,24.7598,16200.0
2010-01-06 12:55:00,26.13,26.13,26.11,26.13,7600.0,24.7598,24.7598,24.7409,24.7598,7600.0
2010-01-06 13:00:00,26.13,26.17,26.13,26.16,8000.0,24.7598,24.7977,24.7598,24.7882,8000.0
2010-01-06 13:05:00,26.16,26.17,26.15,26.17,9600.0,24.7882,24.7977,24.7788,24.7977,9600.0
2010-01-06 13:10:00,26.17,26.18,26.17,26.18,12000.0,24.7977,24.8072,24.7977,24.8072,12000.0
2010-01-06 13:15:00,26.18,26.19,26.18,26.18,12200.0,24.8072,24.8167,24.8072,24.8072,12200.0
2010-01-06 13:20:00,26.19,26.19,26.17,26.17,35200.0,24.8167,24.8167,24.7977,24.7977,35200.0
2010-01-06 13:25:00,26.17,26.17,26.15,26.16,4800.0,24.7977,24.7977,24.7788,24.7882,4800.0
2010-01-06 13:30:00,26.15,26.18,26.15,26.17,10400.0,24.7788,24.8072,24.7788,24.7977,10400.0
2010-01-06 13:35:00,26.17,26.17,26.15,26.17,10600.0,24.7977,24.7977,24.7788,24.7977,10600.0
2010-01-06 13:40:00,26.16,26.18,26.16,26.17,20000.0,24.7882,24.8072,24.7882,24.7977,20000.0
2010-01-06 13:45:00,26.17,26.18,26.17,26.18,12800.0,24.7977,24.8072,24.7977,24.8072,12800.0
2010-01-06 13:50:00,26.17,26.18,26.16,26.17,15200.0,24.7977,24.8072,24.7882,24.7977,15200.0
2010-01-06 13:55:00,26.18,26.2,26.16,26.18,20800.0,24.8072,24.8261,24.7882,24.8072,20800.0
2010-01-06 14:00:00,26.18,26.21,26.17,26.17,21600.0,24.8072,24.8356,24.7977,24.7977,21600.0
2010-01-06 14:05:00,26.18,26.18,26.17,26.18,14600.0,24.8072,24.8072,24.7977,24.8072,14600.0
2010-01-06 14:10:00,26.18,26.19,26.17,26.19,12000.0,24.8072,24.8167,24.7977,24.8167,12000.0
2010-01-06 14:15:00,26.19,26.2,26.18,26.18,11000.0,24.8167,24.8261,24.8072,24.8072,11000.0
2010-01-06 14:20:00,26.18,26.18,26.16,26.16,23000.0,24.8072,24.8072,24.7882,24.7882,23000.0
2010-01-06 14:25:00,26.17,26.18,26.16,26.18,7600.0,24.7977,24.8072,24.7882,24.8072,7600.0
2010-01-06 14:30:00,26.18,26.21,26.18,26.2,12800.0,24.8072,24.8356,24.8072,24.8261,12800.0
2010-01-06 14:35:00,26.2,26.22,26.2,26.21,12200.0,24.8261,24.8451,24.8261,24.8356,12200.0
2010-01-06 14:40:00,26.21,26.22,26.21,26.21,13200.0,24.8356,24.8451,24.8356,24.8356,13200.0
2010-01-06 14:45:00,26.21,26.22,26.2,26.2,14000.0,24.8356,24.8451,24.8261,24.8261,14000.0
2010-01-06 14:50:00,26.2,26.2,26.2,26.2,9600.0,24.8261,24.8261,24.8261,24.8261,9600.0
2010-01-06 14:55:00,26.2,26.2,26.2,26.2,8000.0,24.8261,24.8261,24.8261,24.8261,8000.0
2010-01-06 15:00:00,26.2,26.21,26.2,26.2,18200.0,24.8261,24.8356,24.8261,24.8261,18200.0
2010-01-06 15:05:00,26.21,26.21,26.18,26.2,22800.0,24.8356,24.8356,24.8072,24.8261,22800.0
2010-01-06 15:10:00,26.18,26.21,26.18,26.2,17000.0,24.8072,24.8356,24.8072,24.8261,17000.0
2010-01-06 15:15:00,26.2,26.21,26.17,26.17,30400.0,24.8261,24.8356,24.7977,24.7977,30400.0
2010-01-06 15:20:00,26.17,26.17,26.16,26.17,26600.0,24.7977,24.7977,24.7882,24.7977,26600.0
2010-01-06 15:25:00,26.17,26.2,26.17,26.2,62000.0,24.7977,24.8261,24.7977,24.8261,62000.0
2010-01-06 15:30:00,26.21,26.21,26.19,26.2,22200.0,24.8356,24.8356,24.8167,24.8261,22200.0
2010-01-06 15:35:00,26.2,26.25,26.2,26.25,25800.0,24.8261,24.8735,24.8261,24.8735,25800.0
2010-01-06 15:40:00,26.25,26.25,26.18,26.18,38000.0,24.8735,24.8735,24.8072,24.8072,38000.0
2010-01-06 15:45:00,26.18,26.18,26.12,26.12,27400.0,24.8072,24.8072,24.7503,24.7503,27400.0
2010-01-06 15:50:00,26.12,26.18,26.11,26.16,36000.0,24.7503,24.8072,24.7409,24.7882,36000.0
2010-01-06 15:55:00,26.16,26.18,26.13,26.18,63000.0,24.7882,24.8072,24.7598,24.8072,63000.0
2010-01-07 09:30:00,26.18,26.18,26.11,26.18,8200.0,24.8072,24.8072,24.7409,24.8072,8200.0
2010-01-07 09:35:00,26.18,26.2,26.09,26.15,96800.0,24.8072,24.8261,24.7219,24.7788,96800.0
2010-01-07 09:40:00,26.15,26.18,26.11,26.11,9600.0,24.7788,24.8072,24.7409,24.7409,9600.0
2010-01-07 09:45:00,26.1,26.11,26.07,26.08,13600.0,24.7314,24.7409,24.703,24.7124,13600.0
2010-01-07 09:50:00,26.08,26.08,26.0,26.03,20400.0,24.7124,24.7124,24.6366,24.6651,20400.0
2010-01-07 09:55:00,26.05,26.06,26.02,26.03,15400.0,24.684,24.6935,24.6556,24.6651,15400.0
2010-01-07 10:00:00,26.03,26.06,26.02,26.03,10200.0,24.6651,24.6935,24.6556,24.6651,10200.0
2010-01-07 10:05:00,26.03,26.07,26.03,26.05,12000.0,24.6651,24.703,24.6651,24.684,12000.0
2010-01-07 10:10:00,26.05,26.09,26.03,26.06,12800.0,24.684,24.7219,24.6651,24.6935,12800.0
2010-01-07 10:15:00,26.06,26.07,26.02,26.02,56200.0,24.6935,24.703,24.6556,24.6556,56200.0
2010-01-07 10:20:00,26.02,26.02,25.98,25.99,26000.0,24.6556,24.6556,24.6177,24.6272,26000.0
2010-01-07 10:25:00,25.99,26.0,25.97,25.98,12200.0,24.6272,24.6366,24.6082,24.6177,12200.0
2010-01-07 10:30:00,25.98,26.01,25.97,26.0,18600.0,24.6177,24.6461,24.6082,24.6366,18600.0
2010-01-07 10:35:00,26.01,26.02,26.0,26.0,24800.0,24.6461,24.6556,24.6366,24.6366,24800.0
2010-01-07 10:40:00,26.0,26.01,25.99,26.0,40800.0,24.6366,24.6461,24.6272,24.6366,40800.0
2010-01-07 10:45:00,26.0,26.05,25.98,26.0,84800.0,24.6366,24.684,24.6177,24.6366,84800.0
2010-01-07 10:50:00,26.0,26.02,25.98,26.0,67400.0,24.6366,24.6556,24.6177,24.6366,67400.0
2010-01-07 10:55:00,26.0,26.0,25.99,26.0,70200.0,24.6366,24.6366,24.6272,24.6366,70200.0
2010-01-07 11:00:00,26.0,26.0,26.0,26.0,51000.0,24.6366,24.6366,24.6366,24.6366,51000.0
2010-01-07 11:05:00,26.0,26.0,25.95,26.0,22600.0,24.6366,24.6366,24.5892,24.6366,22600.0
2010-01-07 11:10:00,26.0,26.0,26.0,26.0,13000.0,24.6366,24.6366,24.6366,24.6366,13000.0
2010-01-07 11:15:00,26.0,26.0,25.97,26.0,26800.0,24.6366,24.6366,24.6082,24.6366,26800.0
2010-01-07 11:20:00,26.0,26.0,25.99,26.0,24800.0,24.6366,24.6366,24.6272,24.6366,24800.0
2010-01-07 11:25:00,26.0,26.0,25.99,26.0,20600.0,24.6366,24.6366,24.6272,24.6366,20600.0
2010-01-07 11:30:00,26.0,26.0,25.99,26.0,45600.0,24.6366,24.6366,24.6272,24.6366,45600.0
2010-01-07 11:35:00,26.0,26.03,25.98,25.98,109800.0,24.6366,24.6651,24.6177,24.6177,109800.0
2010-01-07 11:40:00,25.99,26.0,25.99,26.0,24600.0,24.6272,24.6366,24.6272,24.6366,24600.0
2010-01-07 11:45:00,26.0,26.01,25.99,26.0,31000.0,24.6366,24.6461,24.6272,24.6366,31000.0
2010-01-07 11:50:00,26.0,26.0,25.99,25.99,61400.0,24.6366,24.6366,24.6272,24.6272,61400.0
2010-01-07 11:55:00,25.99,26.0,25.99,26.0,11600.0,24.6272,24.6366,24.6272,24.6366,11600.0
2010-01-07 12:00:00,26.0,26.0,25.99,26.0,9800.0,24.6366,24.6366,24.6272,24.6366,9800.0
2010-01-07 12:05:00,26.0,26.0,25.99,26.0,35800.0,24.6366,24.6366,24.6272,24.6366,35800.0
2010-01-07 12:10:00,26.0,26.01,26.0,26.01,15600.0,24.6366,24.6461,24.6366,24.6461,15600.0
2010-01-07 12:15:00,26.01,26.07,26.0,26.06,15600.0,24.6461,24.703,24.6366,24.6935,15600.0
2010-01-07 12:20:00,26.06,26.1,26.06,26.06,14800.0,24.6935,24.7314,24.6935,24.6935,14800.0
2010-01-07 12:25:00,26.06,26.07,26.03,26.07,7400.0,24.6935,24.703,24.6651,24.703,7400.0
2010-01-07 12:30:00,26.07,26.09,26.07,26.07,11400.0,24.703,24.7219,24.703,24.703,11400.0
2010-01-07 12:35:00,26.08,26.09,26.0,26.0,25000.0,24.7124,24.7219,24.6366,24.6366,25000.0
2010-01-07 12:40:00,26.0,26.06,26.0,26.06,10800.0,24.6366,24.6935,24.6366,24.6935,10800.0
2010-01-07 12:45:00,26.06,26.09,26.06,26.09,9000.0,24.6935,24.7219,24.6935,24.7219,9000.0
2010-01-07 12:50:00,26.08,26.09,26.04,26.05,21200.0,24.7124,24.7219,24.6745,24.684,21200.0
2010-01-07 12:55:00,26.05,26.05,25.99,26.0,12000.0,24.684,24.684,24.6272,24.6366,12000.0
2010-01-07 13:00:00,26.0,26.01,25.99,26.01,7000.0,24.6366,24.6461,24.6272,24.6461,7000.0
2010-01-07 13:05:00,26.01,26.01,25.98,26.0,12000.0,24.6461,24.6461,24.6177,24.6366,12000.0
2010-01-07 13:10:00,26.0,26.05,26.0,26.05,23400.0,24.6366,24.684,24.6366,24.684,23400.0
2010-01-07 13:15:00,26.05,26.05,26.04,26.05,17200.0,24.684,24.684,24.6745,24.684,17200.0
2010-01-07 13:20:00,26.05,26.05,26.02,26.02,120600.0,24.684,24.684,24.6556,24.6556,120600.0
2010-01-07 13:25:00,26.03,26.03,25.99,26.0,29000.0,24.6651,24.6651,24.6272,24.6366,29000.0
2010-01-07 13:30:00,26.0,26.0,25.96,25.97,20800.0,24.6366,24.6366,24.5987,24.6082,20800.0
2010-01-07 13:35:00,25.97,25.97,25.93,25.95,22600.0,24.6082,24.6082,24.5703,24.5892,22600.0
2010-01-07 13:40:00,25.95,25.99,25.95,25.98,13800.0,24.5892,24.6272,24.5892,24.6177,13800.0
2010-01-07 13:45:00,25.98,25.98,25.96,25.98,6200.0,24.6177,24.6177,24.5987,24.6177,6200.0
2010-01-07 13:50:00,25.99,26.0,25.97,26.0,10600.0,24.6272,24.6366,24.6082,24.6366,10600.0
2010-01-07 13:55:00,26.0,26.0,25.96,25.96,27200.0,24.6366,24.6366,24.5987,24.5987,27200.0
2010-01-07 14:00:00,25.96,25.96,25.92,25.93,16200.0,24.5987,24.5987,24.5608,24.5703,16200.0
2010-01-07 14:05:00,25.93,25.97,25.92,25.95,25800.0,24.5703,24.6082,24.5608,24.5892,25800.0
2010-01-07 14:10:00,25.95,25.96,25.93,25.94,13200.0,24.5892,24.5987,24.5703,24.5798,13200.0
2010-01-07 14:15:00,25.95,25.95,25.92,25.92,14400.0,24.5892,24.5892,24.5608,24.5608,14400.0
2010-01-07 14:20:00,25.93,25.96,25.92,25.95,22400.0,24.5703,24.5987,24.5608,24.5892,22400.0
2010-01-07 14:25:00,25.95,25.95,25.92,25.92,21000.0,24.5892,24.5892,24.5608,24.5608,21000.0
2010-01-07 14:30:00,25.93,26.01,25.92,26.01,14000.0,24.5703,24.6461,24.5608,24.6461,14000.0
2010-01-07 14:35:00,26.01,26.06,26.01,26.05,73600.0,24.6461,24.6935,24.6461,24.684,73600.0
2010-01-07 14:40:00,26.05,26.05,26.05,26.05,2800.0,24.684,24.684,24.684,24.684,2800.0
2010-01-07 14:45:00,26.05,26.05,25.98,25.98,74200.0,24.684,24.684,24.6177,24.6177,74200.0
2010-01-07 14:50:00,26.0,26.0,25.97,25.98,11000.0,24.6366,24.6366,24.6082,24.6177,11000.0
2010-01-07 14:55:00,25.98,25.98,25.93,25.95,32400.0,24.6177,24.6177,24.5703,24.5892,32400.0
2010-01-07 15:00:00,25.95,25.95,25.89,25.95,29600.0,24.5892,24.5892,24.5324,24.5892,29600.0
2010-01-07 15:05:00,25.96,25.96,25.93,25.94,48000.0,24.5987,24.5987,24.5703,24.5798,48000.0
2010-01-07 15:10:00,25.95,25.96,25.93,25.96,13600.0,24.5892,24.5987,24.5703,24.5987,13600.0
2010-01-07 15:15:00,25.96,25.96,25.94,25.95,10000.0,24.5987,24.5987,24.5798,24.5892,10000.0
2010-01-07 15:20:00,25.95,26.02,25.95,25.99,29400.0,24.5892,24.6556,24.5892,24.6272,29400.0
2010-01-07 15:25:00,25.99,26.0,25.99,25.99,19200.0,24.6272,24.6366,24.6272,24.6272,19200.0
2010-01-07 15:30:00,26.0,26.04,26.0,26.04,18400.0,24.6366,24.6745,24.6366,24.6745,18400.0
2010-01-07 15:35:00,26.04,26.06,25.99,26.0,61400.0,24.6745,24.6935,24.6272,24.6366,61400.0
2010-01-07 15:40:00,26.0,26.0,25.99,26.0,59400.0,24.6366,24.6366,24.6272,24.6366,59400.0
2010-01-07 15:45:00,26.0,26.0,25.97,25.99,40400.0,24.6366,24.6366,24.6082,24.6272,40400.0
2010-01-07 15:50:00,25.99,26.0,25.98,25.99,49400.0,24.6272,24.6366,24.6177,24.6272,49400.0
2010-01-07 15:55:00,25.99,26.01,25.97,26.0,98200.0,24.6272,24.6461,24.6082,24.6366,98200.0
2010-01-08 09:30:00,24.6,24.83,24.53,24.76,173400.0,23.31,23.528,23.2437,23.4617,173400.0
2010-01-08 09:35:00,24.76,24.87,24.36,24.6,206600.0,23.4617,23.5659,23.0826,23.31,206600.0
2010-01-08 09:40:00,24.6,24.75,24.57,24.62,215400.0,23.31,23.4522,23.2816,23.329,215400.0
2010-01-08 09:45:00,24.61,24.67,24.5,24.5,134200.0,23.3195,23.3764,23.2153,23.2153,134200.0
2010-01-08 09:50:00,24.52,24.65,24.47,24.61,134000.0,23.2342,23.3574,23.1869,23.3195,134000.0
2010-01-08 09:55:00,24.6,24.7,24.54,24.61,303200.0,23.31,23.4048,23.2532,23.3195,303200.0
2010-01-08 10:00:00,24.61,24.71,24.61,24.66,157000.0,23.3195,23.4143,23.3195,23.3669,157000.0
2010-01-08 10:05:00,24.67,24.67,24.61,24.64,67000.0,23.3764,23.3764,23.3195,23.3479,67000.0
2010-01-08 10:10:00,24.63,24.74,24.63,24.72,68000.0,23.3385,23.4427,23.3385,23.4237,68000.0
2010-01-08 10:15:00,24.71,24.83,24.71,24.82,425800.0,23.4143,23.528,23.4143,23.5185,425800.0
2010-01-08 10:20:00,24.82,24.86,24.7,24.7,91200.0,23.5185,23.5564,23.4048,23.4048,91200.0
2010-01-08 10:25:00,24.71,24.75,24.59,24.64,203800.0,23.4143,23.4522,23.3006,23.3479,203800.0
2010-01-08 10:30:00,24.64,24.66,24.59,24.62,71800.0,23.3479,23.3669,23.3006,23.329,71800.0
2010-01-08 10:35:00,24.61,24.65,24.6,24.64,81800.0,23.3195,23.3574,23.31,23.3479,81800.0
2010-01-08 10:40:00,24.64,24.64,24.53,24.53,51800.0,23.3479,23.3479,23.2437,23.2437,51800.0
2010-01-08 10:45:00,24.53,24.64,24.52,24.6,88200.0,23.2437,23.3479,23.2342,23.31,88200.0
2010-01-08 10:50:00,24.6,24.65,24.6,24.61,21000.0,23.31,23.3574,23.31,23.3195,21000.0
2010-01-08 10:55:00,24.61,24.67,24.61,24.67,37200.0,23.3195,23.3764,23.3195,23.3764,37200.0
2010-01-08 11:00:00,24.66,24.67,24.53,24.58,81400.0,23.3669,23.3764,23.2437,23.2911,81400.0
2010-01-08 11:05:00,24.58,24.58,24.54,24.54,37000.0,23.2911,23.2911,23.2532,23.2532,37000.0
2010-01-08 11:10:00,24.54,24.59,24.53,24.54,81600.0,23.2532,23.3006,23.2437,23.2532,81600.0
2010-01-08 11:15:00,24.54,24.58,24.52,24.54,43200.0,23.2532,23.2911,23.2342,23.2532,43200.0
2010-01-08 11:20:00,24.54,24.57,24.54,24.54,15800.0,23.2532,23.2816,23.2532,23.2532,15800.0
2010-01-08 11:25:00,24.55,24.56,24.52,24.55,51400.0,23.2627,23.2721,23.2342,23.2627,51400.0
2010-01-08 11:30:00,24.54,24.56,24.51,24.54,52600.0,23.2532,23.2721,23.2248,23.2532,52600.0
2010-01-08 11:35:00,24.54,24.55,24.47,24.52,100800.0,23.2532,23.2627,23.1869,23.2342,100800.0
2010-01-08 11:40:00,24.52,24.52,24.48,24.49,85800.0,23.2342,23.2342,23.1963,23.2058,85800.0
2010-01-08 11:45:00,24.49,24.57,24.49,24.55,42800.0,23.2058,23.2816,23.2058,23.2627,42800.0
2010-01-08 11:50:00,24.55,24.57,24.53,24.54,33200.0,23.2627,23.2816,23.2437,23.2532,33200.0
2010-01-08 11:55:00,24.54,24.54,24.47,24.52,18400.0,23.2532,23.2532,23.1869,23.2342,18400.0
2010-01-08 12:00:00,24.5,24.6,24.5,24.59,42400.0,23.2153,23.31,23.2153,23.3006,42400.0
2010-01-08 12:05:00,24.6,24.6,24.58,24.6,20200.0,23.31,23.31,23.2911,23.31,20200.0
2010-01-08 12:10:00,24.6,24.6,24.54,24.54,25000.0,23.31,23.31,23.2532,23.2532,25000.0
2010-01-08 12:15:00,24.55,24.55,24.5,24.51,31600.0,23.2627,23.2627,23.2153,23.2248,31600.0
2010-01-08 12:20:00,24.5,24.56,24.48,24.5,67200.0,23.2153,23.2721,23.1963,23.2153,67200.0
2010-01-08 12:25:00,24.49,24.5,24.46,24.46,21600.0,23.2058,23.2153,23.1774,23.1774,21600.0
2010-01-08 12:30:00,24.47,24.49,24.47,24.49,17600.0,23.1869,23.2058,23.1869,23.2058,17600.0
2010-01-08 12:35:00,24.49,24.49,24.46,24.46,36400.0,23.2058,23.2058,23.1774,23.1774,36400.0
2010-01-08 12:40:00,24.46,24.46,24.41,24.41,48000.0,23.1774,23.1774,23.13,23.13,48000.0
2010-01-08 12:45:00,24.42,24.42,24.33,24.35,50000.0,23.1395,23.1395,23.0542,23.0731,50000.0
2010-01-08 12:50:00,24.36,24.36,24.28,24.28,93800.0,23.0826,23.0826,23.0068,23.0068,93800.0
2010-01-08 12:55:00,24.28,24.37,24.28,24.36,72400.0,23.0068,23.0921,23.0068,23.0826,72400.0
2010-01-08 13:00:00,24.36,24.4,24.3,24.35,70000.0,23.0826,23.1205,23.0258,23.0731,70000.0
2010-01-08 13:05:00,24.34,24.36,24.34,24.35,30200.0,23.0637,23.0826,23.0637,23.0731,30200.0
2010-01-08 13:10:00,24.34,24.39,24.33,24.35,73000.0,23.0637,23.1111,23.0542,23.0731,73000.0
2010-01-08 13:15:00,24.33,24.33,24.24,24.25,61600.0,23.0542,23.0542,22.9689,22.9784,61600.0
2010-01-08 13:20:00,24.25,24.25,24.2,24.21,20600.0,22.9784,22.9784,22.931,22.9405,20600.0
2010-01-08 13:25:00,24.21,24.22,24.16,24.16,86600.0,22.9405,22.95,22.8931,22.8931,86600.0
2010-01-08 13:30:00,24.16,24.19,24.12,24.14,117200.0,22.8931,22.9215,22.8552,22.8742,117200.0
2010-01-08 13:35:00,24.14,24.15,24.13,24.14,61600.0,22.8742,22.8836,22.8647,22.8742,61600.0
2010-01-08 13:40:00,24.14,24.16,24.14,24.16,46600.0,22.8742,22.8931,22.8742,22.8931,46600.0
2010-01-08 13:45:00,24.15,24.22,24.14,24.2,71600.0,22.8836,22.95,22.8742,22.931,71600.0
2010-01-08 13:50:00,24.2,24.34,24.19,24.31,152000.0,22.931,23.0637,22.9215,23.0352,152000.0
2010-01-08 13:55:00,24.31,24.4,24.31,24.39,77600.0,23.0352,23.1205,23.0352,23.1111,77600.0
2010-01-08 14:00:00,24.39,24.47,24.38,24.47,53400.0,23.1111,23.1869,23.1016,23.1869,53400.0
2010-01-08 14:05:00,24.46,24.49,24.43,24.46,71800.0,23.1774,23.2058,23.149,23.1774,71800.0
2010-01-08 14:10:00,24.46,24.5,24.45,24.5,23200.0,23.1774,23.2153,23.1679,23.2153,23200.0
2010-01-08 14:15:00,24.49,24.5,24.47,24.48,30800.0,23.2058,23.2153,23.1869,23.1963,30800.0
2010-01-08 14:20:00,24.47,24.5,24.47,24.5,85000.0,23.1869,23.2153,23.1869,23.2153,85000.0
2010-01-08 14:25:00,24.5,24.5,24.48,24.5,118200.0,23.2153,23.2153,23.1963,23.2153,118200.0
2010-01-08 14:30:00,24.5,24.56,24.5,24.55,90800.0,23.2153,23.2721,23.2153,23.2627,90800.0
2010-01-08 14:35:00,24.54,24.61,24.5,24.6,73600.0,23.2532,23.3195,23.2153,23.31,73600.0
2010-01-08 14:40:00,24.61,24.61,24.54,24.55,86800.0,23.3195,23.3195,23.2532,23.2627,86800.0
2010-01-08 14:45:00,24.54,24.55,24.48,24.49,98400.0,23.2532,23.2627,23.1963,23.2058,98400.0
2010-01-08 14:50:00,24.49,24.5,24.48,24.48,33200.0,23.2058,23.2153,23.1963,23.1963,33200.0
2010-01-08 14:55:00,24.48,24.49,24.48,24.48,35600.0,23.1963,23.2058,23.1963,23.1963,35600.0
2010-01-08 15:00:00,24.48,24.48,24.43,24.45,57000.0,23.1963,23.1963,23.149,23.1679,57000.0
2010-01-08 15:05:00,24.45,24.45,24.42,24.43,36000.0,23.1679,23.1679,23.1395,23.149,36000.0
2010-01-08 15:10:00,24.42,24.43,24.4,24.4,25400.0,23.1395,23.149,23.1205,23.1205,25400.0
2010-01-08 15:15:00,24.41,24.43,24.4,24.4,43600.0,23.13,23.149,23.1205,23.1205,43600.0
2010-01-08 15:20:00,24.39,24.46,24.39,24.43,48200.0,23.1111,23.1774,23.1111,23.149,48200.0
2010-01-08 15:25:00,24.43,24.47,24.43,24.45,38200.0,23.149,23.1869,23.149,23.1679,38200.0
2010-01-08 15:30:00,24.45,24.45,24.39,24.39,77000.0,23.1679,23.1679,23.1111,23.1111,77000.0
2010-01-08 15:35:00,24.39,24.47,24.39,24.47,52200.0,23.1111,23.1869,23.1111,23.1869,52200.0
2010-01-08 15:40:00,24.47,24.47,24.46,24.47,48200.0,23.1869,23.1869,23.1774,23.1869,48200.0
2010-01-08 15:45:00,24.47,24.5,24.41,24.5,175400.0,23.1869,23.2153,23.13,23.2153,175400.0
2010-01-08 15:50:00,24.5,24.51,24.44,24.45,181600.0,23.2153,23.2248,23.1584,23.1679,181600.0
2010-01-08 15:55:00,24.45,24.49,24.41,24.49,148200.0,23.1679,23.2058,23.13,23.2058,148200.0
2010-01-11 09:30:00,24.47,24.49,24.25,24.25,80800.0,23.1869,23.2058,22.9784,22.9784,80800.0
2010-01-11 09:35:00,24.25,24.29,24.11,24.19,86400.0,22.9784,23.0163,22.8457,22.9215,86400.0
2010-01-11 09:40:00,24.19,24.21,24.17,24.2,69000.0,22.9215,22.9405,22.9026,22.931,69000.0
2010-01-11 09:45:00,24.18,24.18,24.16,24.18,40400.0,22.9121,22.9121,22.8931,22.9121,40400.0
2010-01-11 09:50:00,24.18,24.18,24.04,24.06,97800.0,22.9121,22.9121,22.7794,22.7984,97800.0
2010-01-11 09:55:00,24.06,24.08,24.04,24.04,55800.0,22.7984,22.8173,22.7794,22.7794,55800.0
2010-01-11 10:00:00,24.05,24.06,24.0,24.0,104800.0,22.7889,22.7984,22.7415,22.7415,104800.0
2010-01-11 10:05:00,24.0,24.01,23.89,23.9,75200.0,22.7415,22.751,22.6373,22.6467,75200.0
2010-01-11 10:10:00,23.91,23.96,23.91,23.96,93600.0,22.6562,22.7036,22.6562,22.7036,93600.0
2010-01-11 10:15:00,23.96,23.99,23.93,23.97,50400.0,22.7036,22.732,22.6752,22.7131,50400.0
2010-01-11 10:20:00,23.97,23.97,23.93,23.93,23200.0,22.7131,22.7131,22.6752,22.6752,23200.0
2010-01-11 10:25:00,23.93,23.93,23.89,23.91,41800.0,22.6752,22.6752,22.6373,22.6562,41800.0
2010-01-11 10:30:00,23.91,23.91,23.86,23.86,279400.0,22.6562,22.6562,22.6088,22.6088,279400.0
2010-01-11 10:35:00,23.86,23.88,23.86,23.86,22400.0,22.6088,22.6278,22.6088,22.6088,22400.0
2010-01-11 10:40:00,23.86,23.88,23.84,23.84,29000.0,22.6088,22.6278,22.5899,22.5899,29000.0
2010-01-11 10:45:00,23.85,23.85,23.84,23.85,12800.0,22.5994,22.5994,22.5899,22.5994,12800.0
2010-01-11 10:50:00,23.85,23.85,23.8,23.8,45800.0,22.5994,22.5994,22.552,22.552,45800.0
2010-01-11 10:55:00,23.8,23.81,23.76,23.77,102600.0,22.552,22.5615,22.5141,22.5236,102600.0
2010-01-11 11:00:00,23.77,23.77,23.75,23.75,93600.0,22.5236,22.5236,22.5046,22.5046,93600.0
2010-01-11 11:05:00,23.75,23.75,23.72,23.74,55800.0,22.5046,22.5046,22.4762,22.4951,55800.0
2010-01-11 11:10:00,23.75,23.75,23.72,23.72,57800.0,22.5046,22.5046,22.4762,22.4762,57800.0
2010-01-11 11:15:00,23.72,23.75,23.71,23.74,64000.0,22.4762,22.5046,22.4667,22.4951,64000.0
2010-01-11 11:20:00,23.74,23.75,23.7,23.7,68400.0,22.4951,22.5046,22.4572,22.4572,68400.0
2010-01-11 11:25:00,23.7,23.73,23.7,23.71,50800.0,22.4572,22.4857,22.4572,22.4667,50800.0
2010-01-11 11:30:00,23.71,23.76,23.71,23.75,79200.0,22.4667,22.5141,22.4667,22.5046,79200.0
2010-01-11 11:35:00,23.75,23.8,23.73,23.75,89000.0,22.5046,22.552,22.4857,22.5046,89000.0
2010-01-11 11:40:00,23.75,23.77,23.72,23.76,73800.0,22.5046,22.5236,22.4762,22.5141,73800.0
2010-01-11 11:45:00,23.77,23.77,23.74,23.75,23200.0,22.5236,22.5236,22.4951,22.5046,23200.0
2010-01-11 11:50:00,23.75,23.76,23.73,23.76,37600.0,22.5046,22.5141,22.4857,22.5141,37600.0
2010-01-11 11:55:00,23.75,23.86,23.75,23.85,51200.0,22.5046,22.6088,22.5046,22.5994,51200.0
2010-01-11 12:00:00,23.85,23.86,23.84,23.85,63000.0,22.5994,22.6088,22.5899,22.5994,63000.0
2010-01-11 12:05:00,23.85,23.85,23.82,23.82,44600.0,22.5994,22.5994,22.5709,22.5709,44600.0
2010-01-11 12:10:00,23.82,23.82,23.72,23.8,68400.0,22.5709,22.5709,22.4762,22.552,68400.0
2010-01-11 12:15:00,23.8,23.81,23.77,23.77,13600.0,22.552,22.5615,22.5236,22.5236,13600.0
2010-01-11 12:20:00,23.77,23.78,23.76,23.77,33200.0,22.5236,22.533,22.5141,22.5236,33200.0
2010-01-11 12:25:00,23.77,23.8,23.77,23.8,14000.0,22.5236,22.552,22.5236,22.552,14000.0
2010-01-11 12:30:00,23.8,23.81,23.77,23.77,152800.0,22.552,22.5615,22.5236,22.5236,152800.0
2010-01-11 12:35:00,23.77,23.8,23.76,23.8,17400.0,22.5236,22.552,22.5141,22.552,17400.0
2010-01-11 12:40:00,23.8,23.8,23.8,23.8,3200.0,22.552,22.552,22.552,22.552,3200.0
2010-01-11 12:45:00,23.8,23.81,23.77,23.78,37200.0,22.552,22.5615,22.5236,22.533,37200.0
2010-01-11 12:50:00,23.77,23.83,23.77,23.83,28200.0,22.5236,22.5804,22.5236,22.5804,28200.0
2010-01-11 12:55:00,23.83,23.84,23.81,23.82,25200.0,22.5804,22.5899,22.5615,22.5709,25200.0
2010-01-11 13:00:00,23.81,23.82,23.8,23.81,13400.0,22.5615,22.5709,22.552,22.5615,13400.0
2010-01-11 13:05:00,23.81,23.81,23.81,23.81,8000.0,22.5615,22.5615,22.5615,22.5615,8000.0
2010-01-11 13:10:00,23.81,23.81,23.8,23.81,20800.0,22.5615,22.5615,22.552,22.5615,20800.0
2010-01-11 13:15:00,23.81,23.82,23.8,23.81,30600.0,22.5615,22.5709,22.552,22.5615,30600.0
2010-01-11 13:20:00,23.81,23.81,23.79,23.81,22600.0,22.5615,22.5615,22.5425,22.5615,22600.0
2010-01-11 13:25:00,23.8,23.81,23.8,23.81,16800.0,22.552,22.5615,22.552,22.5615,16800.0
2010-01-11 13:30:00,23.81,23.82,23.81,23.81,10800.0,22.5615,22.5709,22.5615,22.5615,10800.0
2010-01-11 13:35:00,23.81,23.82,23.8,23.81,20200.0,22.5615,22.5709,22.552,22.5615,20200.0
2010-01-11 13:40:00,23.81,23.84,23.81,23.83,45600.0,22.5615,22.5899,22.5615,22.5804,45600.0
2010-01-11 13:45:00,23.83,23.83,23.81,23.81,30000.0,22.5804,22.5804,22.5615,22.5615,30000.0
2010-01-11 13:50:00,23.81,23.82,23.81,23.82,10000.0,22.5615,22.5709,22.5615,22.5709,10000.0
2010-01-11 13:55:00,23.82,23.82,23.81,23.82,31600.0,22.5709,22.5709,22.5615,22.5709,31600.0
2010-01-11 14:00:00,23.81,23.82,23.8,23.8,46600.0,22.5615,22.5709,22.552,22.552,46600.0
2010-01-11 14:05:00,23.79,23.83,23.78,23.79,115400.0,22.5425,22.5804,22.533,22.5425,115400.0
2010-01-11 14:10:00,23.79,23.81,23.78,23.79,27800.0,22.5425,22.5615,22.533,22.5425,27800.0
2010-01-11 14:15:00,23.79,23.81,23.79,23.8,18000.0,22.5425,22.5615,22.5425,22.552,18000.0
2010-01-11 14:20:00,23.8,23.8,23.79,23.79,14000.0,22.552,22.552,22.5425,22.5425,14000.0
2010-01-11 14:25:00,23.79,23.8,23.79,23.8,17600.0,22.5425,22.552,22.5425,22.552,17600.0
2010-01-11 14:30:00,23.8,23.8,23.78,23.79,17600.0,22.552,22.552,22.533,22.5425,17600.0
2010-01-11 14:35:00,23.79,23.79,23.78,23.79,17800.0,22.5425,22.5425,22.533,22.5425,17800.0
2010-01-11 14:40:00,23.79,23.79,23.76,23.76,61200.0,22.5425,22.5425,22.5141,22.5141,61200.0
2010-01-11 14:45:00,23.76,23.78,23.75,23.75,29200.0,22.5141,22.533,22.5046,22.5046,29200.0
2010-01-11 14:50:00,23.75,23.77,23.75,23.76,28400.0,22.5046,22.5236,22.5046,22.5141,28400.0
2010-01-11 14:55:00,23.76,23.77,23.75,23.75,33800.0,22.5141,22.5236,22.5046,22.5046,33800.0
2010-01-11 15:00:00,23.75,23.79,23.75,23.78,54400.0,22.5046,22.5425,22.5046,22.533,54400.0
2010-01-11 15:05:00,23.78,23.8,23.78,23.8,26400.0,22.533,22.552,22.533,22.552,26400.0
2010-01-11 15:10:00,23.8,23.82,23.79,23.82,63200.0,22.552,22.5709,22.5425,22.5709,63200.0
2010-01-11 15:15:00,23.82,23.83,23.82,23.83,42200.0,22.5709,22.5804,22.5709,22.5804,42200.0
2010-01-11 15:20:00,23.83,23.83,23.81,23.81,67000.0,22.5804,22.5804,22.5615,22.5615,67000.0
2010-01-11 15:25:00,23.81,23.82,23.8,23.8,91400.0,22.5615,22.5709,22.552,22.552,91400.0
2010-01-11 15:30:00,23.8,23.83,23.8,23.83,52800.0,22.552,22.5804,22.552,22.5804,52800.0
2010-01-11 15:35:00,23.83,23.83,23.83,23.83,66600.0,22.5804,22.5804,22.5804,22.5804,66600.0
2010-01-11 15:40:00,23.83,23.83,23.81,23.83,137600.0,22.5804,22.5804,22.5615,22.5804,137600.0
2010-01-11 15:45:00,23.83,23.83,23.81,23.83,120200.0,22.5804,22.5804,22.5615,22.5804,120200.0
2010-01-11 15:50:00,23.83,23.9,23.82,23.89,129400.0,22.5804,22.6467,22.5709,22.6373,129400.0
2010-01-11 15:55:00,23.89,23.93,23.88,23.88,180200.0,22.6373,22.6752,22.6278,22.6278,180200.0
2010-01-12 09:30:00,23.85,23.85,23.72,23.75,16600.0,22.5994,22.5994,22.4762,22.5046,16600.0
2010-01-12 09:35:00,23.73,23.86,23.73,23.84,24800.0,22.4857,22.6088,22.4857,22.5899,24800.0
2010-01-12 09:40:00,23.85,23.86,23.82,23.85,12600.0,22.5994,22.6088,22.5709,22.5994,12600.0
2010-01-12 09:45:00,23.83,23.85,23.8,23.83,21000.0,22.5804,22.5994,22.552,22.5804,21000.0
2010-01-12 09:50:00,23.85,23.89,23.81,23.82,60400.0,22.5994,22.6373,22.5615,22.5709,60400.0
2010-01-12 09:55:00,23.82,23.82,23.77,23.82,52800.0,22.5709,22.5709,22.5236,22.5709,52800.0
2010-01-12 10:00:00,23.82,23.85,23.8,23.83,51000.0,22.5709,22.5994,22.552,22.5804,51000.0
2010-01-12 10:05:00,23.83,23.84,23.81,23.82,18400.0,22.5804,22.5899,22.5615,22.5709,18400.0
2010-01-12 10:10:00,23.83,23.83,23.81,23.81,10800.0,22.5804,22.5804,22.5615,22.5615,10800.0
2010-01-12 10:15:00,23.81,23.81,23.75,23.79,8400.0,22.5615,22.5615,22.5046,22.5425,8400.0
2010-01-12 10:20:00,23.8,23.8,23.76,23.77,15800.0,22.552,22.552,22.5141,22.5236,15800.0
2010-01-12 10:25:00,23.79,23.84,23.79,23.79,31400.0,22.5425,22.5899,22.5425,22.5425,31400.0
2010-01-12 10:30:00,23.78,23.79,23.75,23.77,19600.0,22.533,22.5425,22.5046,22.5236,19600.0
2010-01-12 10:35:00,23.77,23.77,23.75,23.75,16000.0,22.5236,22.5236,22.5046,22.5046,16000.0
2010-01-12 10:40:00,23.74,23.76,23.74,23.76,8600.0,22.4951,22.5141,22.4951,22.5141,8600.0
2010-01-12 10:45:00,23.76,23.76,23.73,23.74,22600.0,22.5141,22.5141,22.4857,22.4951,22600.0
2010-01-12 10:50:00,23.74,23.77,23.73,23.76,20400.0,22.4951,22.5236,22.4857,22.5141,20400.0
2010-01-12 10:55:00,23.75,23.77,23.75,23.77,7600.0,22.5046,22.5236,22.5046,22.5236,7600.0
2010-01-12 11:00:00,23.77,23.78,23.75,23.75,14400.0,22.5236,22.533,22.5046,22.5046,14400.0
2010-01-12 11:05:00,23.75,23.75,23.73,23.75,126000.0,22.5046,22.5046,22.4857,22.5046,126000.0
2010-01-12 11:10:00,23.75,23.75,23.74,23.74,12400.0,22.5046,22.5046,22.4951,22.4951,12400.0
2010-01-12 11:15:00,23.74,23.75,23.74,23.75,18800.0,22.4951,22.5046,22.4951,22.5046,18800.0
2010-01-12 11:20:00,23.74,23.75,23.74,23.74,15000.0,22.4951,22.5046,22.4951,22.4951,15000.0
2010-01-12 11:25:00,23.74,23.75,23.73,23.73,13200.0,22.4951,22.5046,22.4857,22.4857,13200.0
2010-01-12 11:30:00,23.73,23.74,23.68,23.68,31400.0,22.4857,22.4951,22.4383,22.4383,31400.0
2010-01-12 11:35:00,23.68,23.71,23.67,23.68,24000.0,22.4383,22.4667,22.4288,22.4383,24000.0
2010-01-12 11:40:00,23.68,23.72,23.68,23.72,8000.0,22.4383,22.4762,22.4383,22.4762,8000.0
2010-01-12 11:45:00,23.71,23.72,23.68,23.69,15200.0,22.4667,22.4762,22.4383,22.4478,15200.0
2010-01-12 11:50:00,23.7,23.72,23.69,23.71,8400.0,22.4572,22.4762,22.4478,22.4667,8400.0
2010-01-12 11:55:00,23.72,23.75,23.72,23.74,17400.0,22.4762,22.5046,22.4762,22.4951,17400.0
2010-01-12 12:00:00,23.74,23.77,23.74,23.75,15600.0,22.4951,22.5236,22.4951,22.5046,15600.0
2010-01-12 12:05:00,23.75,23.79,23.75,23.78,6400.0,22.5046,22.5425,22.5046,22.533,6400.0
2010-01-12 12:10:00,23.77,23.78,23.77,23.77,8200.0,22.5236,22.533,22.5236,22.5236,8200.0
2010-01-12 12:15:00,23.77,23.77,23.76,23.77,18200.0,22.5236,22.5236,22.5141,22.5236,18200.0
2010-01-12 12:20:00,23.77,23.77,23.75,23.75,21400.0,22.5236,22.5236,22.5046,22.5046,21400.0
2010-01-12 12:25:00,23.75,23.77,23.75,23.77,12200.0,22.5046,22.5236,22.5046,22.5236,12200.0
2010-01-12 12:30:00,23.75,23.77,23.7,23.71,21200.0,22.5046,22.5236,22.4572,22.4667,21200.0
2010-01-12 12:35:00,23.71,23.72,23.7,23.72,10400.0,22.4667,22.4762,22.4572,22.4762,10400.0
2010-01-12 12:40:00,23.73,23.73,23.72,23.72,15800.0,22.4857,22.4857,22.4762,22.4762,15800.0
2010-01-12 12:45:00,23.72,23.72,23.71,23.71,8000.0,22.4762,22.4762,22.4667,22.4667,8000.0
2010-01-12 12:50:00,23.71,23.71,23.68,23.69,7000.0,22.4667,22.4667,22.4383,22.4478,7000.0
2010-01-12 12:55:00,23.69,23.71,23.69,23.71,5000.0,22.4478,22.4667,22.4478,22.4667,5000.0
2010-01-12 13:00:00,23.71,23.72,23.7,23.71,22400.0,22.4667,22.4762,22.4572,22.4667,22400.0
2010-01-12 13:05:00,23.7,23.7,23.68,23.68,12000.0,22.4572,22.4572,22.4383,22.4383,12000.0
2010-01-12 13:10:00,23.68,23.68,23.67,23.68,9400.0,22.4383,22.4383,22.4288,22.4383,9400.0
2010-01-12 13:15:00,23.68,23.69,23.65,23.65,25800.0,22.4383,22.4478,22.4099,22.4099,25800.0
2010-01-12 13:20:00,23.65,23.66,23.64,23.65,16000.0,22.4099,22.4193,22.4004,22.4099,16000.0
2010-01-12 13:25:00,23.66,23.66,23.64,23.65,21200.0,22.4193,22.4193,22.4004,22.4099,21200.0
2010-01-12 13:30:00,23.65,23.65,23.65,23.65,8800.0,22.4099,22.4099,22.4099,22.4099,8800.0
2010-01-12 13:35:00,23.65,23.65,23.65,23.65,7200.0,22.4099,22.4099,22.4099,22.4099,7200.0
2010-01-12 13:40:00,23.65,23.65,23.6,23.6,51000.0,22.4099,22.4099,22.3625,22.3625,51000.0
2010-01-12 13:45:00,23.61,23.64,23.61,23.64,21200.0,22.372,22.4004,22.372,22.4004,21200.0
2010-01-12 13:50:00,23.64,23.64,23.62,23.64,13800.0,22.4004,22.4004,22.3814,22.4004,13800.0
2010-01-12 13:55:00,23.64,23.66,23.64,23.64,29000.0,22.4004,22.4193,22.4004,22.4004,29000.0
2010-01-12 14:00:00,23.64,23.65,23.63,23.63,32600.0,22.4004,22.4099,22.3909,22.3909,32600.0
2010-01-12 14:05:00,23.63,23.64,23.63,23.64,35400.0,22.3909,22.4004,22.3909,22.4004,35400.0
2010-01-12 14:10:00,23.64,23.66,23.63,23.66,78000.0,22.4004,22.4193,22.3909,22.4193,78000.0
2010-01-12 14:15:00,23.65,23.66,23.63,23.64,17400.0,22.4099,22.4193,22.3909,22.4004,17400.0
2010-01-12 14:20:00,23.64,23.66,23.64,23.66,9600.0,22.4004,22.4193,22.4004,22.4193,9600.0
2010-01-12 14:25:00,23.66,23.67,23.65,23.66,34400.0,22.4193,22.4288,22.4099,22.4193,34400.0
2010-01-12 14:30:00,23.66,23.68,23.65,23.68,15200.0,22.4193,22.4383,22.4099,22.4383,15200.0
2010-01-12 14:35:00,23.68,23.71,23.68,23.71,16400.0,22.4383,22.4667,22.4383,22.4667,16400.0
2010-01-12 14:40:00,23.7,23.71,23.7,23.71,14000.0,22.4572,22.4667,22.4572,22.4667,14000.0
2010-01-12 14:45:00,23.71,23.72,23.71,23.71,14800.0,22.4667,22.4762,22.4667,22.4667,14800.0
2010-01-12 14:50:00,23.72,23.84,23.72,23.84,67200.0,22.4762,22.5899,22.4762,22.5899,67200.0
2010-01-12 14:55:00,23.84,23.85,23.83,23.84,39800.0,22.5899,22.5994,22.5804,22.5899,39800.0
2010-01-12 15:00:00,23.84,23.84,23.79,23.8,33600.0,22.5899,22.5899,22.5425,22.552,33600.0
2010-01-12 15:05:00,23.79,23.81,23.79,23.81,23000.0,22.5425,22.5615,22.5425,22.5615,23000.0
2010-01-12 15:10:00,23.81,23.82,23.81,23.82,50600.0,22.5615,22.5709,22.5615,22.5709,50600.0
2010-01-12 15:15:00,23.82,23.82,23.77,23.81,29200.0,22.5709,22.5709,22.5236,22.5615,29200.0
2010-01-12 15:20:00,23.8,23.82,23.8,23.81,31200.0,22.552,22.5709,22.552,22.5615,31200.0
2010-01-12 15:25:00,23.81,23.83,23.81,23.83,30000.0,22.5615,22.5804,22.5615,22.5804,30000.0
2010-01-12 15:30:00,23.83,23.84,23.81,23.81,80000.0,22.5804,22.5899,22.5615,22.5615,80000.0
2010-01-12 15:35:00,23.81,23.82,23.81,23.81,49400.0,22.5615,22.5709,22.5615,22.5615,49400.0
2010-01-12 15:40:00,23.81,23.83,23.79,23.81,92600.0,22.5615,22.5804,22.5425,22.5615,92600.0
2010-01-12 15:45:00,23.81,23.82,23.8,23.82,38000.0,22.5615,22.5709,22.552,22.5709,38000.0
2010-01-12 15:50:00,23.82,23.86,23.82,23.86,75400.0,22.5709,22.6088,22.5709,22.6088,75400.0
2010-01-12 15:55:00,23.86,23.93,23.86,23.89,156200.0,22.6088,22.6752,22.6088,22.6373,156200.0
2010-01-13 09:30:00,23.87,24.0,23.83,23.95,18000.0,22.6183,22.7415,22.5804,22.6941,18000.0
2010-01-13 09:35:00,23.92,23.96,23.89,23.89,11200.0,22.6657,22.7036,22.6373,22.6373,11200.0
2010-01-13 09:40:00,23.89,23.93,23.83,23.86,31400.0,22.6373,22.6752,22.5804,22.6088,31400.0
2010-01-13 09:45:00,23.86,23.86,23.83,23.83,13200.0,22.6088,22.6088,22.5804,22.5804,13200.0
2010-01-13 09:50:00,23.82,23.89,23.82,23.89,17800.0,22.5709,22.6373,22.5709,22.6373,17800.0
2010-01-13 09:55:00,23.88,23.89,23.86,23.87,4000.0,22.6278,22.6373,22.6088,22.6183,4000.0
2010-01-13 10:00:00,23.86,23.87,23.81,23.81,22000.0,22.6088,22.6183,22.5615,22.5615,22000.0
2010-01-13 10:05:00,23.81,23.84,23.78,23.84,12800.0,22.5615,22.5899,22.533,22.5899,12800.0
2010-01-13 10:10:00,23.84,23.87,23.81,23.87,12200.0,22.5899,22.6183,22.5615,22.6183,12200.0
2010-01-13 10:15:00,23.88,23.89,23.8,23.82,21800.0,22.6278,22.6373,22.552,22.5709,21800.0
2010-01-13 10:20:00,23.82,23.82,23.81,23.82,10200.0,22.5709,22.5709,22.5615,22.5709,10200.0
2010-01-13 10:25:00,23.81,23.81,23.8,23.8,31200.0,22.5615,22.5615,22.552,22.552,31200.0
2010-01-13 10:30:00,23.79,23.8,23.75,23.79,18600.0,22.5425,22.552,22.5046,22.5425,18600.0
2010-01-13 10:35:00,23.78,23.78,23.74,23.75,8000.0,22.533,22.533,22.4951,22.5046,8000.0
2010-01-13 10:40:00,23.75,23.78,23.75,23.78,11000.0,22.5046,22.533,22.5046,22.533,11000.0
2010-01-13 10:45:00,23.78,23.81,23.77,23.78,7800.0,22.533,22.5615,22.5236,22.533,7800.0
2010-01-13 10:50:00,23.78,23.78,23.76,23.77,10400.0,22.533,22.533,22.5141,22.5236,10400.0
2010-01-13 10:55:00,23.77,23.8,23.77,23.79,8800.0,22.5236,22.552,22.5236,22.5425,8800.0
2010-01-13 11:00:00,23.8,23.83,23.79,23.81,14600.0,22.552,22.5804,22.5425,22.5615,14600.0
2010-01-13 11:05:00,23.8,23.81,23.8,23.8,13800.0,22.552,22.5615,22.552,22.552,13800.0
2010-01-13 11:10:00,23.8,23.8,23.79,23.79,9400.0,22.552,22.552,22.5425,22.5425,9400.0
2010-01-13 11:15:00,23.78,23.8,23.77,23.79,4200.0,22.533,22.552,22.5236,22.5425,4200.0
2010-01-13 11:20:00,23.78,23.81,23.77,23.81,14200.0,22.533,22.5615,22.5236,22.5615,14200.0
2010-01-13 11:25:00,23.81,23.81,23.77,23.77,10600.0,22.5615,22.5615,22.5236,22.5236,10600.0
2010-01-13 11:30:00,23.77,23.79,23.77,23.77,15800.0,22.5236,22.5425,22.5236,22.5236,15800.0
2010-01-13 11:35:00,23.77,23.79,23.75,23.75,18400.0,22.5236,22.5425,22.5046,22.5046,18400.0
2010-01-13 11:40:00,23.75,23.75,23.73,23.73,11600.0,22.5046,22.5046,22.4857,22.4857,11600.0
2010-01-13 11:45:00,23.73,23.75,23.73,23.75,14000.0,22.4857,22.5046,22.4857,22.5046,14000.0
2010-01-13 11:50:00,23.75,23.77,23.75,23.75,36000.0,22.5046,22.5236,22.5046,22.5046,36000.0
2010-01-13 11:55:00,23.75,23.75,23.7,23.7,53800.0,22.5046,22.5046,22.4572,22.4572,53800.0
2010-01-13 12:00:00,23.7,23.75,23.7,23.73,25600.0,22.4572,22.5046,22.4572,22.4857,25600.0
2010-01-13 12:05:00,23.73,23.75,23.71,23.71,19000.0,22.4857,22.5046,22.4667,22.4667,19000.0
2010-01-13 12:10:00,23.72,23.72,23.71,23.71,15000.0,22.4762,22.4762,22.4667,22.4667,15000.0
2010-01-13 12:15:00,23.72,23.74,23.71,23.73,12000.0,22.4762,22.4951,22.4667,22.4857,12000.0
2010-01-13 12:20:00,23.74,23.74,23.71,23.71,20000.0,22.4951,22.4951,22.4667,22.4667,20000.0
2010-01-13 12:25:00,23.71,23.75,23.69,23.69,55800.0,22.4667,22.5046,22.4478,22.4478,55800.0
2010-01-13 12:30:00,23.7,23.7,23.65,23.65,41200.0,22.4572,22.4572,22.4099,22.4099,41200.0
2010-01-13 12:35:00,23.66,23.72,23.65,23.72,10400.0,22.4193,22.4762,22.4099,22.4762,10400.0
2010-01-13 12:40:00,23.72,23.75,23.7,23.7,18200.0,22.4762,22.5046,22.4572,22.4572,18200.0
2010-01-13 12:45:00,23.69,23.71,23.68,23.71,12800.0,22.4478,22.4667,22.4383,22.4667,12800.0
2010-01-13 12:50:00,23.71,23.75,23.7,23.74,66600.0,22.4667,22.5046,22.4572,22.4951,66600.0
2010-01-13 12:55:00,23.75,23.75,23.7,23.7,18600.0,22.5046,22.5046,22.4572,22.4572,18600.0
2010-01-13 13:00:00,23.68,23.73,23.68,23.69,12800.0,22.4383,22.4857,22.4383,22.4478,12800.0
2010-01-13 13:05:00,23.7,23.74,23.7,23.74,16200.0,22.4572,22.4951,22.4572,22.4951,16200.0
2010-01-13 13:10:00,23.74,23.79,23.74,23.77,52000.0,22.4951,22.5425,22.4951,22.5236,52000.0
2010-01-13 13:15:00,23.77,23.77,23.74,23.74,10000.0,22.5236,22.5236,22.4951,22.4951,10000.0
2010-01-13 13:20:00,23.75,23.75,23.72,23.73,18400.0,22.5046,22.5046,22.4762,22.4857,18400.0
2010-01-13 13:25:00,23.73,23.75,23.73,23.75,13400.0,22.4857,22.5046,22.4857,22.5046,13400.0
2010-01-13 13:30:00,23.75,23.76,23.74,23.74,18200.0,22.5046,22.5141,22.4951,22.4951,18200.0
2010-01-13 13:35:00,23.74,23.75,23.74,23.74,19000.0,22.4951,22.5046,22.4951,22.4951,19000.0
2010-01-13 13:40:00,23.74,23.74,23.72,23.72,16400.0,22.4951,22.4951,22.4762,22.4762,16400.0
2010-01-13 13:45:00,23.72,23.74,23.72,23.73,14200.0,22.4762,22.4951,22.4762,22.4857,14200.0
2010-01-13 13:50:00,23.73,23.75,23.71,23.72,26600.0,22.4857,22.5046,22.4667,22.4762,26600.0
2010-01-13 13:55:00,23.72,23.77,23.71,23.76,13200.0,22.4762,22.5236,22.4667,22.5141,13200.0
2010-01-13 14:00:00,23.75,23.77,23.74,23.75,31800.0,22.5046,22.5236,22.4951,22.5046,31800.0
2010-01-13 14:05:00,23.76,23.78,23.74,23.76,30000.0,22.5141,22.533,22.4951,22.5141,30000.0
2010-01-13 14:10:00,23.76,23.79,23.75,23.75,21200.0,22.5141,22.5425,22.5046,22.5046,21200.0
2010-01-13 14:15:00,23.75,23.81,23.74,23.8,21400.0,22.5046,22.5615,22.4951,22.552,21400.0
2010-01-13 14:20:00,23.81,23.83,23.8,23.82,26000.0,22.5615,22.5804,22.552,22.5709,26000.0
2010-01-13 14:25:00,23.82,23.83,23.81,23.81,24400.0,22.5709,22.5804,22.5615,22.5615,24400.0
2010-01-13 14:30:00,23.81,23.83,23.81,23.82,25200.0,22.5615,22.5804,22.5615,22.5709,25200.0
2010-01-13 14:35:00,23.81,23.83,23.79,23.79,28600.0,22.5615,22.5804,22.5425,22.5425,28600.0
2010-01-13 14:40:00,23.79,23.82,23.78,23.82,17800.0,22.5425,22.5709,22.533,22.5709,17800.0
2010-01-13 14:45:00,23.82,23.83,23.81,23.83,23000.0,22.5709,22.5804,22.5615,22.5804,23000.0
2010-01-13 14:50:00,23.83,23.83,23.81,23.82,30400.0,22.5804,22.5804,22.5615,22.5709,30400.0
2010-01-13 14:55:00,23.82,23.83,23.81,23.82,43000.0,22.5709,22.5804,22.5615,22.5709,43000.0
2010-01-13 15:00:00,23.82,23.83,23.81,23.81,41400.0,22.5709,22.5804,22.5615,22.5615,41400.0
2010-01-13 15:05:00,23.82,23.82,23.81,23.81,32600.0,22.5709,22.5709,22.5615,22.5615,32600.0
2010-01-13 15:10:00,23.81,23.82,23.79,23.82,39800.0,22.5615,22.5709,22.5425,22.5709,39800.0
2010-01-13 15:15:00,23.82,23.83,23.82,23.82,47600.0,22.5709,22.5804,22.5709,22.5709,47600.0
2010-01-13 15:20:00,23.82,23.85,23.82,23.85,45400.0,22.5709,22.5994,22.5709,22.5994,45400.0
2010-01-13 15:25:00,23.86,23.9,23.85,23.87,39000.0,22.6088,22.6467,22.5994,22.6183,39000.0
2010-01-13 15:30:00,23.86,23.88,23.86,23.86,59800.0,22.6088,22.6278,22.6088,22.6088,59800.0
2010-01-13 15:35:00,23.87,23.87,23.85,23.87,52800.0,22.6183,22.6183,22.5994,22.6183,52800.0
2010-01-13 15:40:00,23.86,23.88,23.85,23.87,61000.0,22.6088,22.6278,22.5994,22.6183,61000.0
2010-01-13 15:45:00,23.87,23.91,23.86,23.91,57000.0,22.6183,22.6562,22.6088,22.6562,57000.0
2010-01-13 15:50:00,23.91,23.91,23.89,23.9,74200.0,22.6562,22.6562,22.6373,22.6467,74200.0
2010-01-13 15:55:00,23.9,23.93,23.87,23.87,159400.0,22.6467,22.6752,22.6183,22.6183,159400.0
2010-01-14 09:30:00,23.78,23.9,23.78,23.9,35800.0,22.533,22.6467,22.533,22.6467,35800.0
2010-01-14 09:35:00,23.92,23.96,23.82,23.84,20600.0,22.6657,22.7036,22.5709,22.5899,20600.0
2010-01-14 09:40:00,23.86,23.86,23.78,23.81,32600.0,22.6088,22.6088,22.533,22.5615,32600.0
2010-01-14 09:45:00,23.83,23.86,23.81,23.84,23000.0,22.5804,22.6088,22.5615,22.5899,23000.0
2010-01-14 09:50:00,23.84,23.85,23.78,23.78,17000.0,22.5899,22.5994,22.533,22.533,17000.0
2010-01-14 09:55:00,23.77,23.79,23.76,23.76,7400.0,22.5236,22.5425,22.5141,22.5141,7400.0
2010-01-14 10:00:00,23.76,23.78,23.75,23.75,20200.0,22.5141,22.533,22.5046,22.5046,20200.0
2010-01-14 10:05:00,23.77,23.81,23.76,23.81,22200.0,22.5236,22.5615,22.5141,22.5615,22200.0
2010-01-14 10:10:00,23.8,23.83,23.79,23.82,9600.0,22.552,22.5804,22.5425,22.5709,9600.0
2010-01-14 10:15:00,23.83,23.83,23.81,23.81,29600.0,22.5804,22.5804,22.5615,22.5615,29600.0
2010-01-14 10:20:00,23.82,23.83,23.82,23.82,17200.0,22.5709,22.5804,22.5709,22.5709,17200.0
2010-01-14 10:25:00,23.82,23.83,23.82,23.83,33000.0,22.5709,22.5804,22.5709,22.5804,33000.0
2010-01-14 10:30:00,23.83,23.86,23.82,23.84,45800.0,22.5804,22.6088,22.5709,22.5899,45800.0
2010-01-14 10:35:00,23.84,23.93,23.84,23.92,51600.0,22.5899,22.6752,22.5899,22.6657,51600.0
2010-01-14 10:40:00,23.9,23.91,23.83,23.84,39800.0,22.6467,22.6562,22.5804,22.5899,39800.0
2010-01-14 10:45:00,23.83,23.84,23.8,23.82,23200.0,22.5804,22.5899,22.552,22.5709,23200.0
2010-01-14 10:50:00,23.81,23.82,23.8,23.81,28600.0,22.5615,22.5709,22.552,22.5615,28600.0
2010-01-14 10:55:00,23.81,23.81,23.81,23.81,42400.0,22.5615,22.5615,22.5615,22.5615,42400.0
2010-01-14 11:00:00,23.81,23.81,23.73,23.73,60600.0,22.5615,22.5615,22.4857,22.4857,60600.0
2010-01-14 11:05:00,23.73,23.79,23.73,23.78,44200.0,22.4857,22.5425,22.4857,22.533,44200.0
2010-01-14 11:10:00,23.78,23.78,23.76,23.77,18400.0,22.533,22.533,22.5141,22.5236,18400.0
2010-01-14 11:15:00,23.77,23.78,23.77,23.78,18000.0,22.5236,22.533,22.5236,22.533,18000.0
2010-01-14 11:20:00,23.77,23.79,23.77,23.79,11600.0,22.5236,22.5425,22.5236,22.5425,11600.0
2010-01-14 11:25:00,23.79,23.79,23.77,23.77,43400.0,22.5425,22.5425,22.5236,22.5236,43400.0
2010-01-14 11:30:00,23.77,23.79,23.75,23.76,52200.0,22.5236,22.5425,22.5046,22.5141,52200.0
2010-01-14 11:35:00,23.76,23.76,23.74,23.74,22600.0,22.5141,22.5141,22.4951,22.4951,22600.0
2010-01-14 11:40:00,23.75,23.75,23.73,23.74,47600.0,22.5046,22.5046,22.4857,22.4951,47600.0
2010-01-14 11:45:00,23.74,23.79,23.74,23.79,11600.0,22.4951,22.5425,22.4951,22.5425,11600.0
2010-01-14 11:50:00,23.81,23.83,23.81,23.83,16000.0,22.5615,22.5804,22.5615,22.5804,16000.0
2010-01-14 11:55:00,23.83,23.83,23.82,23.82,13200.0,22.5804,22.5804,22.5709,22.5709,13200.0
2010-01-14 12:00:00,23.82,23.86,23.82,23.83,26000.0,22.5709,22.6088,22.5709,22.5804,26000.0
2010-01-14 12:05:00,23.84,23.86,23.83,23.85,22800.0,22.5899,22.6088,22.5804,22.5994,22800.0
2010-01-14 12:10:00,23.85,23.86,23.85,23.86,14000.0,22.5994,22.6088,22.5994,22.6088,14000.0
2010-01-14 12:15:00,23.86,23.86,23.85,23.85,27600.0,22.6088,22.6088,22.5994,22.5994,27600.0
2010-01-14 12:20:00,23.86,23.86,23.84,23.85,12200.0,22.6088,22.6088,22.5899,22.5994,12200.0
2010-01-14 12:25:00,23.85,23.86,23.85,23.86,26400.0,22.5994,22.6088,22.5994,22.6088,26400.0
2010-01-14 12:30:00,23.86,23.89,23.86,23.89,14400.0,22.6088,22.6373,22.6088,22.6373,14400.0
2010-01-14 12:35:00,23.89,23.89,23.85,23.86,38200.0,22.6373,22.6373,22.5994,22.6088,38200.0
2010-01-14 12:40:00,23.88,23.88,23.85,23.86,21800.0,22.6278,22.6278,22.5994,22.6088,21800.0
2010-01-14 12:45:00,23.86,23.86,23.84,23.85,22800.0,22.6088,22.6088,22.5899,22.5994,22800.0
2010-01-14 12:50:00,23.85,23.87,23.85,23.86,20400.0,22.5994,22.6183,22.5994,22.6088,20400.0
2010-01-14 12:55:00,23.85,23.85,23.85,23.85,11400.0,22.5994,22.5994,22.5994,22.5994,11400.0
2010-01-14 13:00:00,23.85,23.85,23.84,23.84,24800.0,22.5994,22.5994,22.5899,22.5899,24800.0
2010-01-14 13:05:00,23.84,23.85,23.84,23.85,13800.0,22.5899,22.5994,22.5899,22.5994,13800.0
2010-01-14 13:10:00,23.85,23.86,23.83,23.83,27200.0,22.5994,22.6088,22.5804,22.5804,27200.0
2010-01-14 13:15:00,23.83,23.83,23.8,23.81,31200.0,22.5804,22.5804,22.552,22.5615,31200.0
2010-01-14 13:20:00,23.81,23.81,23.8,23.8,20600.0,22.5615,22.5615,22.552,22.552,20600.0
2010-01-14 13:25:00,23.8,23.8,23.72,23.73,137400.0,22.552,22.552,22.4762,22.4857,137400.0
2010-01-14 13:30:00,23.73,23.74,23.72,23.72,60600.0,22.4857,22.4951,22.4762,22.4762,60600.0
2010-01-14 13:35:00,23.73,23.73,23.7,23.71,38600.0,22.4857,22.4857,22.4572,22.4667,38600.0
2010-01-14 13:40:00,23.71,23.71,23.71,23.71,33800.0,22.4667,22.4667,22.4667,22.4667,33800.0
2010-01-14 13:45:00,23.71,23.75,23.7,23.75,53400.0,22.4667,22.5046,22.4572,22.5046,53400.0
2010-01-14 13:50:00,23.75,23.75,23.7,23.71,54800.0,22.5046,22.5046,22.4572,22.4667,54800.0
2010-01-14 13:55:00,23.71,23.71,23.67,23.68,36000.0,22.4667,22.4667,22.4288,22.4383,36000.0
2010-01-14 14:00:00,23.67,23.72,23.67,23.71,35800.0,22.4288,22.4762,22.4288,22.4667,35800.0
2010-01-14 14:05:00,23.72,23.72,23.7,23.7,18000.0,22.4762,22.4762,22.4572,22.4572,18000.0
2010-01-14 14:10:00,23.7,23.7,23.64,23.64,30400.0,22.4572,22.4572,22.4004,22.4004,30400.0
2010-01-14 14:15:00,23.64,23.67,23.64,23.67,11000.0,22.4004,22.4288,22.4004,22.4288,11000.0
2010-01-14 14:20:00,23.67,23.69,23.67,23.67,14600.0,22.4288,22.4478,22.4288,22.4288,14600.0
2010-01-14 14:25:00,23.68,23.68,23.67,23.67,20800.0,22.4383,22.4383,22.4288,22.4288,20800.0
2010-01-14 14:30:00,23.67,23.67,23.66,23.66,21400.0,22.4288,22.4288,22.4193,22.4193,21400.0
2010-01-14 14:35:00,23.66,23.67,23.65,23.66,25600.0,22.4193,22.4288,22.4099,22.4193,25600.0
2010-01-14 14:40:00,23.66,23.68,23.65,23.66,34600.0,22.4193,22.4383,22.4099,22.4193,34600.0
2010-01-14 14:45:00,23.65,23.67,23.65,23.67,26600.0,22.4099,22.4288,22.4099,22.4288,26600.0
2010-01-14 14:50:00,23.67,23.67,23.63,23.64,32000.0,22.4288,22.4288,22.3909,22.4004,32000.0
2010-01-14 14:55:00,23.65,23.67,23.64,23.64,24800.0,22.4099,22.4288,22.4004,22.4004,24800.0
2010-01-14 15:00:00,23.64,23.68,23.64,23.67,151000.0,22.4004,22.4383,22.4004,22.4288,151000.0
2010-01-14 15:05:00,23.67,23.67,23.64,23.64,23800.0,22.4288,22.4288,22.4004,22.4004,23800.0
2010-01-14 15:10:00,23.64,23.64,23.57,23.58,79400.0,22.4004,22.4004,22.3341,22.3435,79400.0
2010-01-14 15:15:00,23.58,23.59,23.56,23.59,51800.0,22.3435,22.353,22.3246,22.353,51800.0
2010-01-14 15:20:00,23.59,23.6,23.56,23.56,50200.0,22.353,22.3625,22.3246,22.3246,50200.0
2010-01-14 15:25:00,23.56,23.56,23.53,23.56,49400.0,22.3246,22.3246,22.2961,22.3246,49400.0
2010-01-14 15:30:00,23.56,23.56,23.5,23.52,83600.0,22.3246,22.3246,22.2677,22.2867,83600.0
2010-01-14 15:35:00,23.52,23.52,23.48,23.49,84000.0,22.2867,22.2867,22.2488,22.2582,84000.0
2010-01-14 15:40:00,23.48,23.52,23.48,23.49,84200.0,22.2488,22.2867,22.2488,22.2582,84200.0
2010-01-14 15:45:00,23.49,23.52,23.49,23.5,80400.0,22.2582,22.2867,22.2582,22.2677,80400.0
2010-01-14 15:50:00,23.51,23.52,23.48,23.51,80400.0,22.2772,22.2867,22.2488,22.2772,80400.0
2010-01-14 15:55:00,23.5,23.5,23.49,23.5,106600.0,22.2677,22.2677,22.2582,22.2677,106600.0
2010-01-15 09:30:00,23.5,23.56,23.5,23.54,23200.0,22.2677,22.3246,22.2677,22.3056,23200.0
2010-01-15 09:35:00,23.55,23.6,23.53,23.57,11000.0,22.3151,22.3625,22.2961,22.3341,11000.0
2010-01-15 09:40:00,23.55,23.55,23.37,23.38,23800.0,22.3151,22.3151,22.1445,22.154,23800.0
2010-01-15 09:45:00,23.35,23.4,23.34,23.37,45000.0,22.1256,22.173,22.1161,22.1445,45000.0
2010-01-15 09:50:00,23.38,23.4,23.36,23.39,22600.0,22.154,22.173,22.1351,22.1635,22600.0
2010-01-15 09:55:00,23.37,23.38,23.29,23.35,18200.0,22.1445,22.154,22.0687,22.1256,18200.0
2010-01-15 10:00:00,23.33,23.38,23.26,23.35,58000.0,22.1066,22.154,22.0403,22.1256,58000.0
2010-01-15 10:05:00,23.36,23.43,23.36,23.43,67800.0,22.1351,22.2014,22.1351,22.2014,67800.0
2010-01-15 10:10:00,23.43,23.43,23.36,23.36,24800.0,22.2014,22.2014,22.1351,22.1351,24800.0
2010-01-15 10:15:00,23.35,23.38,23.29,23.38,22400.0,22.1256,22.154,22.0687,22.154,22400.0
2010-01-15 10:20:00,23.38,23.38,23.36,23.38,24600.0,22.154,22.154,22.1351,22.154,24600.0
2010-01-15 10:25:00,23.37,23.39,23.36,23.39,38800.0,22.1445,22.1635,22.1351,22.1635,38800.0
2010-01-15 10:30:00,23.38,23.39,23.35,23.36,36400.0,22.154,22.1635,22.1256,22.1351,36400.0
2010-01-15 10:35:00,23.36,23.39,23.36,23.39,21200.0,22.1351,22.1635,22.1351,22.1635,21200.0
2010-01-15 10:40:00,23.39,23.39,23.36,23.37,27600.0,22.1635,22.1635,22.1351,22.1445,27600.0
2010-01-15 10:45:00,23.38,23.41,23.37,23.41,16400.0,22.154,22.1824,22.1445,22.1824,16400.0
2010-01-15 10:50:00,23.42,23.46,23.41,23.45,18000.0,22.1919,22.2298,22.1824,22.2203,18000.0
2010-01-15 10:55:00,23.45,23.46,23.43,23.44,13800.0,22.2203,22.2298,22.2014,22.2109,13800.0
2010-01-15 11:00:00,23.44,23.46,23.43,23.45,21800.0,22.2109,22.2298,22.2014,22.2203,21800.0
2010-01-15 11:05:00,23.44,23.44,23.36,23.4,22400.0,22.2109,22.2109,22.1351,22.173,22400.0
2010-01-15 11:10:00,23.39,23.4,23.39,23.4,11800.0,22.1635,22.173,22.1635,22.173,11800.0
2010-01-15 11:15:00,23.4,23.4,23.4,23.4,10600.0,22.173,22.173,22.173,22.173,10600.0
2010-01-15 11:20:00,23.4,23.4,23.36,23.37,12800.0,22.173,22.173,22.1351,22.1445,12800.0
2010-01-15 11:25:00,23.36,23.37,23.36,23.36,9400.0,22.1351,22.1445,22.1351,22.1351,9400.0
2010-01-15 11:30:00,23.36,23.37,23.36,23.36,15000.0,22.1351,22.1445,22.1351,22.1351,15000.0
2010-01-15 11:35:00,23.36,23.36,23.35,23.35,21400.0,22.1351,22.1351,22.1256,22.1256,21400.0
2010-01-15 11:40:00,23.36,23.36,23.36,23.36,12800.0,22.1351,22.1351,22.1351,22.1351,12800.0
2010-01-15 11:45:00,23.36,23.38,23.36,23.38,7800.0,22.1351,22.154,22.1351,22.154,7800.0
2010-01-15 11:50:00,23.38,23.38,23.37,23.38,61200.0,22.154,22.154,22.1445,22.154,61200.0
2010-01-15 11:55:00,23.37,23.38,23.35,23.35,34800.0,22.1445,22.154,22.1256,22.1256,34800.0
2010-01-15 12:00:00,23.35,23.35,23.35,23.35,9000.0,22.1256,22.1256,22.1256,22.1256,9000.0
2010-01-15 12:05:00,23.35,23.35,23.35,23.35,20000.0,22.1256,22.1256,22.1256,22.1256,20000.0
2010-01-15 12:10:00,23.35,23.35,23.34,23.34,12800.0,22.1256,22.1256,22.1161,22.1161,12800.0
2010-01-15 12:15:00,23.35,23.35,23.32,23.33,23800.0,22.1256,22.1256,22.0972,22.1066,23800.0
2010-01-15 12:20:00,23.32,23.33,23.29,23.31,23200.0,22.0972,22.1066,22.0687,22.0877,23200.0
2010-01-15 12:25:00,23.31,23.31,23.27,23.27,17800.0,22.0877,22.0877,22.0498,22.0498,17800.0
2010-01-15 12:30:00,23.27,23.29,23.27,23.29,9200.0,22.0498,22.0687,22.0498,22.0687,9200.0
2010-01-15 12:35:00,23.29,23.29,23.28,23.29,12200.0,22.0687,22.0687,22.0593,22.0687,12200.0
2010-01-15 12:40:00,23.29,23.29,23.27,23.27,11400.0,22.0687,22.0687,22.0498,22.0498,11400.0
2010-01-15 12:45:00,23.27,23.31,23.27,23.31,15000.0,22.0498,22.0877,22.0498,22.0877,15000.0
2010-01-15 12:50:00,23.31,23.32,23.3,23.32,26200.0,22.0877,22.0972,22.0782,22.0972,26200.0
2010-01-15 12:55:00,23.32,23.35,23.31,23.35,12000.0,22.0972,22.1256,22.0877,22.1256,12000.0
2010-01-15 13:00:00,23.35,23.36,23.34,23.35,14600.0,22.1256,22.1351,22.1161,22.1256,14600.0
2010-01-15 13:05:00,23.35,23.35,23.33,23.33,14200.0,22.1256,22.1256,22.1066,22.1066,14200.0
2010-01-15 13:10:00,23.33,23.33,23.33,23.33,8200.0,22.1066,22.1066,22.1066,22.1066,8200.0
2010-01-15 13:15:00,23.33,23.33,23.32,23.32,4800.0,22.1066,22.1066,22.0972,22.0972,4800.0
2010-01-15 13:20:00,23.32,23.33,23.31,23.31,20400.0,22.0972,22.1066,22.0877,22.0877,20400.0
2010-01-15 13:25:00,23.31,23.31,23.3,23.3,12600.0,22.0877,22.0877,22.0782,22.0782,12600.0
2010-01-15 13:30:00,23.3,23.31,23.29,23.29,29600.0,22.0782,22.0877,22.0687,22.0687,29600.0
2010-01-15 13:35:00,23.29,23.29,23.27,23.28,8800.0,22.0687,22.0687,22.0498,22.0593,8800.0
2010-01-15 13:40:00,23.27,23.27,23.26,23.27,15600.0,22.0498,22.0498,22.0403,22.0498,15600.0
2010-01-15 13:45:00,23.27,23.31,23.27,23.3,23200.0,22.0498,22.0877,22.0498,22.0782,23200.0
2010-01-15 13:50:00,23.3,23.3,23.29,23.29,4400.0,22.0782,22.0782,22.0687,22.0687,4400.0
2010-01-15 13:55:00,23.29,23.31,23.29,23.3,23200.0,22.0687,22.0877,22.0687,22.0782,23200.0
2010-01-15 14:00:00,23.31,23.31,23.28,23.3,10200.0,22.0877,22.0877,22.0593,22.0782,10200.0
2010-01-15 14:05:00,23.28,23.29,23.28,23.29,14800.0,22.0593,22.0687,22.0593,22.0687,14800.0
2010-01-15 14:10:00,23.29,23.29,23.27,23.28,16800.0,22.0687,22.0687,22.0498,22.0593,16800.0
2010-01-15 14:15:00,23.27,23.28,23.26,23.27,13000.0,22.0498,22.0593,22.0403,22.0498,13000.0
2010-01-15 14:20:00,23.27,23.27,23.25,23.26,110600.0,22.0498,22.0498,22.0308,22.0403,110600.0
2010-01-15 14:25:00,23.25,23.27,23.25,23.27,129600.0,22.0308,22.0498,22.0308,22.0498,129600.0
2010-01-15 14:30:00,23.27,23.28,23.27,23.28,21600.0,22.0498,22.0593,22.0498,22.0593,21600.0
2010-01-15 14:35:00,23.28,23.28,23.22,23.23,47400.0,22.0593,22.0593,22.0024,22.0119,47400.0
2010-01-15 14:40:00,23.23,23.23,23.2,23.22,25800.0,22.0119,22.0119,21.9835,22.0024,25800.0
2010-01-15 14:45:00,23.22,23.22,23.2,23.2,16200.0,22.0024,22.0024,21.9835,21.9835,16200.0
2010-01-15 14:50:00,23.21,23.24,23.2,23.23,21000.0,21.9929,22.0214,21.9835,22.0119,21000.0
2010-01-15 14:55:00,23.23,23.23,23.23,23.23,10600.0,22.0119,22.0119,22.0119,22.0119,10600.0
2010-01-15 15:00:00,23.23,23.25,23.23,23.25,28200.0,22.0119,22.0308,22.0119,22.0308,28200.0
2010-01-15 15:05:00,23.25,23.27,23.25,23.27,24400.0,22.0308,22.0498,22.0308,22.0498,24400.0
2010-01-15 15:10:00,23.27,23.28,23.27,23.28,18400.0,22.0498,22.0593,22.0498,22.0593,18400.0
2010-01-15 15:15:00,23.28,23.3,23.27,23.3,27200.0,22.0593,22.0782,22.0498,22.0782,27200.0
2010-01-15 15:20:00,23.3,23.33,23.3,23.33,25800.0,22.0782,22.1066,22.0782,22.1066,25800.0
2010-01-15 15:25:00,23.33,23.33,23.32,23.33,36400.0,22.1066,22.1066,22.0972,22.1066,36400.0
2010-01-15 15:30:00,23.33,23.33,23.32,23.33,35600.0,22.1066,22.1066,22.0972,22.1066,35600.0
2010-01-15 15:35:00,23.33,23.34,23.32,23.33,32800.0,22.1066,22.1161,22.0972,22.1066,32800.0
2010-01-15 15:40:00,23.32,23.33,23.29,23.31,67000.0,22.0972,22.1066,22.0687,22.0877,67000.0
2010-01-15 15:45:00,23.31,23.33,23.31,23.33,55600.0,22.0877,22.1066,22.0877,22.1066,55600.0
2010-01-15 15:50:00,23.33,23.33,23.25,23.26,98000.0,22.1066,22.1066,22.0308,22.0403,98000.0
2010-01-15 15:55:00,23.26,23.27,23.22,23.25,167800.0,22.0403,22.0498,22.0024,22.0308,167800.0
2010-01-19 09:30:00,23.29,23.29,23.24,23.24,11600.0,22.0687,22.0687,22.0214,22.0214,11600.0
2010-01-19 09:35:00,23.25,23.25,23.15,23.2,9000.0,22.0308,22.0308,21.9361,21.9835,9000.0
2010-01-19 09:40:00,23.21,23.24,23.19,23.24,10800.0,21.9929,22.0214,21.974,22.0214,10800.0
2010-01-19 09:45:00,23.22,23.25,23.22,23.25,17200.0,22.0024,22.0308,22.0024,22.0308,17200.0
2010-01-19 09:50:00,23.25,23.27,23.24,23.25,20400.0,22.0308,22.0498,22.0214,22.0308,20400.0
2010-01-19 09:55:00,23.25,23.28,23.24,23.25,13600.0,22.0308,22.0593,22.0214,22.0308,13600.0
2010-01-19 10:00:00,23.25,23.27,23.2,23.2,24600.0,22.0308,22.0498,21.9835,21.9835,24600.0
2010-01-19 10:05:00,23.2,23.23,23.18,23.22,16600.0,21.9835,22.0119,21.9645,22.0024,16600.0
2010-01-19 10:10:00,23.22,23.26,23.22,23.25,11600.0,22.0024,22.0403,22.0024,22.0308,11600.0
2010-01-19 10:15:00,23.25,23.25,23.24,23.25,18400.0,22.0308,22.0308,22.0214,22.0308,18400.0
2010-01-19 10:20:00,23.24,23.25,23.24,23.24,13000.0,22.0214,22.0308,22.0214,22.0214,13000.0
2010-01-19 10:25:00,23.24,23.25,23.24,23.24,15800.0,22.0214,22.0308,22.0214,22.0214,15800.0
2010-01-19 10:30:00,23.25,23.25,23.23,23.24,15000.0,22.0308,22.0308,22.0119,22.0214,15000.0
2010-01-19 10:35:00,23.24,23.25,23.23,23.23,6000.0,22.0214,22.0308,22.0119,22.0119,6000.0
2010-01-19 10:40:00,23.23,23.23,23.19,23.21,23000.0,22.0119,22.0119,21.974,21.9929,23000.0
2010-01-19 10:45:00,23.21,23.22,23.2,23.2,68600.0,21.9929,22.0024,21.9835,21.9835,68600.0
2010-01-19 10:50:00,23.2,23.21,23.2,23.21,15600.0,21.9835,21.9929,21.9835,21.9929,15600.0
2010-01-19 10:55:00,23.2,23.22,23.2,23.22,19600.0,21.9835,22.0024,21.9835,22.0024,19600.0
2010-01-19 11:00:00,23.22,23.22,23.2,23.21,17400.0,22.0024,22.0024,21.9835,21.9929,17400.0
2010-01-19 11:05:00,23.22,23.22,23.21,23.21,11600.0,22.0024,22.0024,21.9929,21.9929,11600.0
2010-01-19 11:10:00,23.21,23.22,23.2,23.21,29600.0,21.9929,22.0024,21.9835,21.9929,29600.0
2010-01-19 11:15:00,23.21,23.22,23.2,23.2,33000.0,21.9929,22.0024,21.9835,21.9835,33000.0
2010-01-19 11:20:00,23.21,23.21,23.17,23.18,61400.0,21.9929,21.9929,21.955,21.9645,61400.0
2010-01-19 11:25:00,23.18,23.19,23.18,23.19,11600.0,21.9645,21.974,21.9645,21.974,11600.0
2010-01-19 11:30:00,23.19,23.2,23.16,23.19,27800.0,21.974,21.9835,21.9455,21.974,27800.0
2010-01-19 11:35:00,23.18,23.2,23.18,23.2,37600.0,21.9645,21.9835,21.9645,21.9835,37600.0
2010-01-19 11:40:00,23.2,23.2,23.18,23.18,17400.0,21.9835,21.9835,21.9645,21.9645,17400.0
2010-01-19 11:45:00,23.18,23.2,23.18,23.19,20400.0,21.9645,21.9835,21.9645,21.974,20400.0
2010-01-19 11:50:00,23.19,23.19,23.17,23.18,35200.0,21.974,21.974,21.955,21.9645,35200.0
2010-01-19 11:55:00,23.18,23.18,23.18,23.18,28800.0,21.9645,21.9645,21.9645,21.9645,28800.0
2010-01-19 12:00:00,23.18,23.2,23.18,23.2,19400.0,21.9645,21.9835,21.9645,21.9835,19400.0
2010-01-19 12:05:00,23.2,23.2,23.19,23.19,16200.0,21.9835,21.9835,21.974,21.974,16200.0
2010-01-19 12:10:00,23.19,23.2,23.18,23.2,17000.0,21.974,21.9835,21.9645,21.9835,17000.0
2010-01-19 12:15:00,23.2,23.21,23.2,23.2,21600.0,21.9835,21.9929,21.9835,21.9835,21600.0
2010-01-19 12:20:00,23.21,23.24,23.2,23.24,11000.0,21.9929,22.0214,21.9835,22.0214,11000.0
2010-01-19 12:25:00,23.24,23.24,23.23,23.24,13000.0,22.0214,22.0214,22.0119,22.0214,13000.0
2010-01-19 12:30:00,23.24,23.25,23.21,23.22,73000.0,22.0214,22.0308,21.9929,22.0024,73000.0
2010-01-19 12:35:00,23.22,23.26,23.22,23.25,66600.0,22.0024,22.0403,22.0024,22.0308,66600.0
2010-01-19 12:40:00,23.25,23.26,23.25,23.25,9000.0,22.0308,22.0403,22.0308,22.0308,9000.0
2010-01-19 12:45:00,23.25,23.27,23.25,23.27,16800.0,22.0308,22.0498,22.0308,22.0498,16800.0
2010-01-19 12:50:00,23.26,23.28,23.26,23.28,10200.0,22.0403,22.0593,22.0403,22.0593,10200.0
2010-01-19 12:55:00,23.28,23.3,23.28,23.29,26400.0,22.0593,22.0782,22.0593,22.0687,26400.0
2010-01-19 13:00:00,23.28,23.29,23.26,23.29,18000.0,22.0593,22.0687,22.0403,22.0687,18000.0
2010-01-19 13:05:00,23.29,23.3,23.29,23.29,16000.0,22.0687,22.0782,22.0687,22.0687,16000.0
2010-01-19 13:10:00,23.29,23.3,23.28,23.29,14000.0,22.0687,22.0782,22.0593,22.0687,14000.0
2010-01-19 13:15:00,23.29,23.3,23.29,23.29,15600.0,22.0687,22.0782,22.0687,22.0687,15600.0
2010-01-19 13:20:00,23.29,23.3,23.28,23.29,16000.0,22.0687,22.0782,22.0593,22.0687,16000.0
2010-01-19 13:25:00,23.3,23.3,23.29,23.29,13400.0,22.0782,22.0782,22.0687,22.0687,13400.0
2010-01-19 13:30:00,23.29,23.3,23.29,23.29,28400.0,22.0687,22.0782,22.0687,22.0687,28400.0
2010-01-19 13:35:00,23.29,23.31,23.29,23.3,18800.0,22.0687,22.0877,22.0687,22.0782,18800.0
2010-01-19 13:40:00,23.3,23.32,23.3,23.31,14400.0,22.0782,22.0972,22.0782,22.0877,14400.0
2010-01-19 13:45:00,23.31,23.32,23.31,23.32,17400.0,22.0877,22.0972,22.0877,22.0972,17400.0
2010-01-19 13:50:00,23.32,23.32,23.32,23.32,11200.0,22.0972,22.0972,22.0972,22.0972,11200.0
2010-01-19 13:55:00,23.32,23.32,23.3,23.3,31000.0,22.0972,22.0972,22.0782,22.0782,31000.0
2010-01-19 14:00:00,23.31,23.31,23.25,23.28,30800.0,22.0877,22.0877,22.0308,22.0593,30800.0
2010-01-19 14:05:00,23.27,23.31,23.27,23.3,11400.0,22.0498,22.0877,22.0498,22.0782,11400.0
2010-01-19 14:10:00,23.3,23.32,23.3,23.32,19200.0,22.0782,22.0972,22.0782,22.0972,19200.0
2010-01-19 14:15:00,23.32,23.34,23.32,23.33,22200.0,22.0972,22.1161,22.0972,22.1066,22200.0
2010-01-19 14:20:00,23.34,23.35,23.33,23.33,29200.0,22.1161,22.1256,22.1066,22.1066,29200.0
2010-01-19 14:25:00,23.34,23.35,23.31,23.33,29400.0,22.1161,22.1256,22.0877,22.1066,29400.0
2010-01-19 14:30:00,23.33,23.33,23.31,23.32,26800.0,22.1066,22.1066,22.0877,22.0972,26800.0
2010-01-19 14:35:00,23.32,23.33,23.31,23.32,29600.0,22.0972,22.1066,22.0877,22.0972,29600.0
2010-01-19 14:40:00,23.32,23.33,23.32,23.33,17600.0,22.0972,22.1066,22.0972,22.1066,17600.0
2010-01-19 14:45:00,23.33,23.33,23.32,23.32,23800.0,22.1066,22.1066,22.0972,22.0972,23800.0
2010-01-19 14:50:00,23.32,23.33,23.32,23.33,17400.0,22.0972,22.1066,22.0972,22.1066,17400.0
2010-01-19 14:55:00,23.33,23.34,23.32,23.32,37200.0,22.1066,22.1161,22.0972,22.0972,37200.0
2010-01-19 15:00:00,23.33,23.35,23.32,23.34,24600.0,22.1066,22.1256,22.0972,22.1161,24600.0
2010-01-19 15:05:00,23.34,23.35,23.34,23.35,31600.0,22.1161,22.1256,22.1161,22.1256,31600.0
2010-01-19 15:10:00,23.35,23.36,23.35,23.36,17200.0,22.1256,22.1351,22.1256,22.1351,17200.0
2010-01-19 15:15:00,23.36,23.36,23.34,23.34,37800.0,22.1351,22.1351,22.1161,22.1161,37800.0
2010-01-19 15:20:00,23.34,23.36,23.34,23.36,41400.0,22.1161,22.1351,22.1161,22.1351,41400.0
2010-01-19 15:25:00,23.35,23.36,23.35,23.35,39800.0,22.1256,22.1351,22.1256,22.1256,39800.0
2010-01-19 15:30:00,23.35,23.36,23.34,23.35,41200.0,22.1256,22.1351,22.1161,22.1256,41200.0
2010-01-19 15:35:00,23.35,23.36,23.35,23.36,43800.0,22.1256,22.1351,22.1256,22.1351,43800.0
2010-01-19 15:40:00,23.36,23.38,23.36,23.37,34800.0,22.1351,22.154,22.1351,22.1445,34800.0
2010-01-19 15:45:00,23.38,23.38,23.37,23.38,57400.0,22.154,22.154,22.1445,22.154,57400.0
2010-01-19 15:50:00,23.37,23.39,23.37,23.38,54000.0,22.1445,22.1635,22.1445,22.154,54000.0
2010-01-19 15:55:00,23.37,23.41,23.37,23.4,69800.0,22.1445,22.1824,22.1445,22.173,69800.0
2010-01-20 09:30:00,23.2,23.21,23.1,23.17,27600.0,21.9835,21.9929,21.8887,21.955,27600.0
2010-01-20 09:35:00,23.15,23.15,23.0,23.0,20200.0,21.9361,21.9361,21.7939,21.7939,20200.0
2010-01-20 09:40:00,22.99,23.07,22.98,23.03,21000.0,21.7845,21.8603,21.775,21.8224,21000.0
2010-01-20 09:45:00,23.0,23.09,23.0,23.09,18200.0,21.7939,21.8792,21.7939,21.8792,18200.0
2010-01-20 09:50:00,23.09,23.18,23.09,23.18,24800.0,21.8792,21.9645,21.8792,21.9645,24800.0
2010-01-20 09:55:00,23.17,23.2,23.15,23.17,14200.0,21.955,21.9835,21.9361,21.955,14200.0
2010-01-20 10:00:00,23.18,23.21,23.1,23.11,31200.0,21.9645,21.9929,21.8887,21.8982,31200.0
2010-01-20 10:05:00,23.11,23.16,23.09,23.16,29800.0,21.8982,21.9455,21.8792,21.9455,29800.0
2010-01-20 10:10:00,23.15,23.21,23.15,23.18,42600.0,21.9361,21.9929,21.9361,21.9645,42600.0
2010-01-20 10:15:00,23.17,23.17,23.09,23.09,20600.0,21.955,21.955,21.8792,21.8792,20600.0
2010-01-20 10:20:00,23.1,23.14,23.05,23.1,30000.0,21.8887,21.9266,21.8413,21.8887,30000.0
2010-01-20 10:25:00,23.09,23.11,23.06,23.09,21200.0,21.8792,21.8982,21.8508,21.8792,21200.0
2010-01-20 10:30:00,23.08,23.14,23.05,23.09,50200.0,21.8697,21.9266,21.8413,21.8792,50200.0
2010-01-20 10:35:00,23.09,23.11,23.04,23.11,32400.0,21.8792,21.8982,21.8318,21.8982,32400.0
2010-01-20 10:40:00,23.11,23.17,23.11,23.17,17200.0,21.8982,21.955,21.8982,21.955,17200.0
2010-01-20 10:45:00,23.17,23.22,23.17,23.22,22000.0,21.955,22.0024,21.955,22.0024,22000.0
2010-01-20 10:50:00,23.22,23.23,23.21,23.22,30200.0,22.0024,22.0119,21.9929,22.0024,30200.0
2010-01-20 10:55:00,23.22,23.25,23.22,23.24,30800.0,22.0024,22.0308,22.0024,22.0214,30800.0
2010-01-20 11:00:00,23.25,23.27,23.21,23.22,23200.0,22.0308,22.0498,21.9929,22.0024,23200.0
2010-01-20 11:05:00,23.21,23.22,23.18,23.2,33000.0,21.9929,22.0024,21.9645,21.9835,33000.0
2010-01-20 11:10:00,23.19,23.25,23.18,23.25,18400.0,21.974,22.0308,21.9645,22.0308,18400.0
2010-01-20 11:15:00,23.25,23.27,23.2,23.27,25000.0,22.0308,22.0498,21.9835,22.0498,25000.0
2010-01-20 11:20:00,23.26,23.28,23.23,23.25,23000.0,22.0403,22.0593,22.0119,22.0308,23000.0
2010-01-20 11:25:00,23.25,23.29,23.22,23.28,23400.0,22.0308,22.0687,22.0024,22.0593,23400.0
2010-01-20 11:30:00,23.28,23.33,23.28,23.31,22400.0,22.0593,22.1066,22.0593,22.0877,22400.0
2010-01-20 11:35:00,23.31,23.33,23.3,23.32,25000.0,22.0877,22.1066,22.0782,22.0972,25000.0
2010-01-20 11:40:00,23.32,23.34,23.31,23.34,18800.0,22.0972,22.1161,22.0877,22.1161,18800.0
2010-01-20 11:45:00,23.33,23.36,23.32,23.36,20000.0,22.1066,22.1351,22.0972,22.1351,20000.0
2010-01-20 11:50:00,23.36,23.36,23.34,23.35,29400.0,22.1351,22.1351,22.1161,22.1256,29400.0
2010-01-20 11:55:00,23.35,23.38,23.34,23.36,17600.0,22.1256,22.154,22.1161,22.1351,17600.0
2010-01-20 12:00:00,23.36,23.38,23.33,23.33,33600.0,22.1351,22.154,22.1066,22.1066,33600.0
2010-01-20 12:05:00,23.33,23.35,23.31,23.35,15400.0,22.1066,22.1256,22.0877,22.1256,15400.0
2010-01-20 12:10:00,23.34,23.34,23.3,23.34,23200.0,22.1161,22.1161,22.0782,22.1161,23200.0
2010-01-20 12:15:00,23.34,23.35,23.31,23.35,25000.0,22.1161,22.1256,22.0877,22.1256,25000.0
2010-01-20 12:20:00,23.35,23.37,23.34,23.36,60200.0,22.1256,22.1445,22.1161,22.1351,60200.0
2010-01-20 12:25:00,23.36,23.38,23.34,23.35,25600.0,22.1351,22.154,22.1161,22.1256,25600.0
2010-01-20 12:30:00,23.35,23.36,23.33,23.34,13000.0,22.1256,22.1351,22.1066,22.1161,13000.0
2010-01-20 12:35:00,23.34,23.34,23.31,23.31,15800.0,22.1161,22.1161,22.0877,22.0877,15800.0
2010-01-20 12:40:00,23.31,23.31,23.29,23.3,10200.0,22.0877,22.0877,22.0687,22.0782,10200.0
2010-01-20 12:45:00,23.3,23.35,23.3,23.32,14200.0,22.0782,22.1256,22.0782,22.0972,14200.0
2010-01-20 12:50:00,23.31,23.33,23.3,23.3,13000.0,22.0877,22.1066,22.0782,22.0782,13000.0
2010-01-20 12:55:00,23.3,23.3,23.28,23.3,7400.0,22.0782,22.0782,22.0593,22.0782,7400.0
2010-01-20 13:00:00,23.29,23.3,23.28,23.3,11400.0,22.0687,22.0782,22.0593,22.0782,11400.0
2010-01-20 13:05:00,23.3,23.3,23.29,23.3,15000.0,22.0782,22.0782,22.0687,22.0782,15000.0
2010-01-20 13:10:00,23.3,23.3,23.28,23.28,12600.0,22.0782,22.0782,22.0593,22.0593,12600.0
2010-01-20 13:15:00,23.29,23.29,23.25,23.25,22200.0,22.0687,22.0687,22.0308,22.0308,22200.0
2010-01-20 13:20:00,23.25,23.28,23.25,23.27,21400.0,22.0308,22.0593,22.0308,22.0498,21400.0
2010-01-20 13:25:00,23.25,23.25,23.21,23.22,23400.0,22.0308,22.0308,21.9929,22.0024,23400.0
2010-01-20 13:30:00,23.21,23.27,23.2,23.25,22000.0,21.9929,22.0498,21.9835,22.0308,22000.0
2010-01-20 13:35:00,23.25,23.26,23.24,23.25,17600.0,22.0308,22.0403,22.0214,22.0308,17600.0
2010-01-20 13:40:00,23.25,23.26,23.23,23.25,27200.0,22.0308,22.0403,22.0119,22.0308,27200.0
2010-01-20 13:45:00,23.25,23.27,23.24,23.25,27600.0,22.0308,22.0498,22.0214,22.0308,27600.0
2010-01-20 13:50:00,23.25,23.25,23.24,23.25,24600.0,22.0308,22.0308,22.0214,22.0308,24600.0
2010-01-20 13:55:00,23.25,23.27,23.23,23.25,24200.0,22.0308,22.0498,22.0119,22.0308,24200.0
2010-01-20 14:00:00,23.25,23.27,23.25,23.25,16400.0,22.0308,22.0498,22.0308,22.0308,16400.0
2010-01-20 14:05:00,23.25,23.25,23.24,23.24,11200.0,22.0308,22.0308,22.0214,22.0214,11200.0
2010-01-20 14:10:00,23.24,23.25,23.23,23.23,11600.0,22.0214,22.0308,22.0119,22.0119,11600.0
2010-01-20 14:15:00,23.23,23.24,23.22,23.24,16200.0,22.0119,22.0214,22.0024,22.0214,16200.0
2010-01-20 14:20:00,23.24,23.25,23.24,23.25,22800.0,22.0214,22.0308,22.0214,22.0308,22800.0
2010-01-20 14:25:00,23.24,23.25,23.24,23.24,14800.0,22.0214,22.0308,22.0214,22.0214,14800.0
2010-01-20 14:30:00,23.25,23.25,23.23,23.25,18400.0,22.0308,22.0308,22.0119,22.0308,18400.0
2010-01-20 14:35:00,23.25,23.26,23.24,23.25,21200.0,22.0308,22.0403,22.0214,22.0308,21200.0
2010-01-20 14:40:00,23.25,23.27,23.25,23.25,16800.0,22.0308,22.0498,22.0308,22.0308,16800.0
2010-01-20 14:45:00,23.25,23.26,23.25,23.25,13800.0,22.0308,22.0403,22.0308,22.0308,13800.0
2010-01-20 14:50:00,23.25,23.26,23.25,23.25,15200.0,22.0308,22.0403,22.0308,22.0308,15200.0
2010-01-20 14:55:00,23.26,23.27,23.24,23.25,19200.0,22.0403,22.0498,22.0214,22.0308,19200.0
2010-01-20 15:00:00,23.26,23.27,23.25,23.27,22600.0,22.0403,22.0498,22.0308,22.0498,22600.0
2010-01-20 15:05:00,23.27,23.27,23.25,23.25,33400.0,22.0498,22.0498,22.0308,22.0308,33400.0
2010-01-20 15:10:00,23.25,23.28,23.25,23.27,34600.0,22.0308,22.0593,22.0308,22.0498,34600.0
2010-01-20 15:15:00,23.28,23.28,23.26,23.26,23000.0,22.0593,22.0593,22.0403,22.0403,23000.0
2010-01-20 15:20:00,23.26,23.27,23.25,23.25,40000.0,22.0403,22.0498,22.0308,22.0308,40000.0
2010-01-20 15:25:00,23.25,23.27,23.24,23.25,39200.0,22.0308,22.0498,22.0214,22.0308,39200.0
2010-01-20 15:30:00,23.25,23.27,23.25,23.25,47000.0,22.0308,22.0498,22.0308,22.0308,47000.0
2010-01-20 15:35:00,23.25,23.26,23.25,23.25,35200.0,22.0308,22.0403,22.0308,22.0308,35200.0
2010-01-20 15:40:00,23.25,23.28,23.25,23.28,102000.0,22.0308,22.0593,22.0308,22.0593,102000.0
2010-01-20 15:45:00,23.27,23.3,23.27,23.3,47000.0,22.0498,22.0782,22.0498,22.0782,47000.0
2010-01-20 15:50:00,23.3,23.32,23.29,23.32,62600.0,22.0782,22.0972,22.0687,22.0972,62600.0
2010-01-20 15:55:00,23.32,23.35,23.3,23.3,158400.0,22.0972,22.1256,22.0782,22.0782,158400.0
2010-01-21 09:30:00,23.39,23.51,23.38,23.39,13400.0,22.1635,22.2772,22.154,22.1635,13400.0
2010-01-21 09:35:00,23.39,23.41,23.33,23.33,3200.0,22.1635,22.1824,22.1066,22.1066,3200.0
2010-01-21 09:40:00,23.32,23.33,23.26,23.28,9600.0,22.0972,22.1066,22.0403,22.0593,9600.0
2010-01-21 09:45:00,23.27,23.27,23.21,23.25,9800.0,22.0498,22.0498,21.9929,22.0308,9800.0
2010-01-21 09:50:00,23.25,23.3,23.21,23.27,14800.0,22.0308,22.0782,21.9929,22.0498,14800.0
2010-01-21 09:55:00,23.27,23.31,23.23,23.23,11600.0,22.0498,22.0877,22.0119,22.0119,11600.0
2010-01-21 10:00:00,23.24,23.25,23.21,23.25,25600.0,22.0214,22.0308,21.9929,22.0308,25600.0
2010-01-21 10:05:00,23.25,23.31,23.25,23.28,23400.0,22.0308,22.0877,22.0308,22.0593,23400.0
2010-01-21 10:10:00,23.28,23.3,23.25,23.26,24400.0,22.0593,22.0782,22.0308,22.0403,24400.0
2010-01-21 10:15:00,23.27,23.28,23.24,23.28,12000.0,22.0498,22.0593,22.0214,22.0593,12000.0
2010-01-21 10:20:00,23.29,23.29,23.15,23.16,43400.0,22.0687,22.0687,21.9361,21.9455,43400.0
2010-01-21 10:25:00,23.15,23.15,22.99,23.0,34800.0,21.9361,21.9361,21.7845,21.7939,34800.0
2010-01-21 10:30:00,23.0,23.06,22.98,23.04,57200.0,21.7939,21.8508,21.775,21.8318,57200.0
2010-01-21 10:35:00,23.04,23.07,23.0,23.07,34000.0,21.8318,21.8603,21.7939,21.8603,34000.0
2010-01-21 10:40:00,23.08,23.11,22.94,22.94,77200.0,21.8697,21.8982,21.7371,21.7371,77200.0
2010-01-21 10:45:00,22.94,22.95,22.88,22.89,28400.0,21.7371,21.7466,21.6802,21.6897,28400.0
2010-01-21 10:50:00,22.89,22.95,22.89,22.93,15200.0,21.6897,21.7466,21.6897,21.7276,15200.0
2010-01-21 10:55:00,22.93,22.95,22.92,22.92,24400.0,21.7276,21.7466,21.7181,21.7181,24400.0
2010-01-21 11:00:00,22.93,23.0,22.92,22.99,31800.0,21.7276,21.7939,21.7181,21.7845,31800.0
2010-01-21 11:05:00,22.99,22.99,22.91,22.93,21400.0,21.7845,21.7845,21.7087,21.7276,21400.0
2010-01-21 11:10:00,22.93,22.96,22.93,22.95,23200.0,21.7276,21.756,21.7276,21.7466,23200.0
2010-01-21 11:15:00,22.95,22.98,22.94,22.97,45400.0,21.7466,21.775,21.7371,21.7655,45400.0
2010-01-21 11:20:00,22.97,23.0,22.97,23.0,10200.0,21.7655,21.7939,21.7655,21.7939,10200.0
2010-01-21 11:25:00,23.0,23.0,22.97,22.99,384000.0,21.7939,21.7939,21.7655,21.7845,384000.0
2010-01-21 11:30:00,22.99,23.0,22.97,22.99,22600.0,21.7845,21.7939,21.7655,21.7845,22600.0
2010-01-21 11:35:00,23.0,23.04,22.99,23.0,25000.0,21.7939,21.8318,21.7845,21.7939,25000.0
2010-01-21 11:40:00,23.0,23.0,22.92,22.92,115200.0,21.7939,21.7939,21.7181,21.7181,115200.0
2010-01-21 11:45:00,22.93,22.97,22.93,22.94,25600.0,21.7276,21.7655,21.7276,21.7371,25600.0
2010-01-21 11:50:00,22.95,23.04,22.94,22.98,31600.0,21.7466,21.8318,21.7371,21.775,31600.0
2010-01-21 11:55:00,22.99,22.99,22.92,22.93,58400.0,21.7845,21.7845,21.7181,21.7276,58400.0
2010-01-21 12:00:00,22.94,22.97,22.93,22.97,33800.0,21.7371,21.7655,21.7276,21.7655,33800.0
2010-01-21 12:05:00,22.97,23.0,22.94,22.98,49400.0,21.7655,21.7939,21.7371,21.775,49400.0
2010-01-21 12:10:00,22.98,23.02,22.96,22.96,38600.0,21.775,21.8129,21.756,21.756,38600.0
2010-01-21 12:15:00,22.95,22.96,22.91,22.93,41000.0,21.7466,21.756,21.7087,21.7276,41000.0
2010-01-21 12:20:00,22.94,22.95,22.91,22.93,23200.0,21.7371,21.7466,21.7087,21.7276,23200.0
2010-01-21 12:25:00,22.93,22.93,22.9,22.9,8600.0,21.7276,21.7276,21.6992,21.6992,8600.0
2010-01-21 12:30:00,22.91,22.95,22.89,22.95,12000.0,21.7087,21.7466,21.6897,21.7466,12000.0
2010-01-21 12:35:00,22.95,22.96,22.93,22.95,105600.0,21.7466,21.756,21.7276,21.7466,105600.0
2010-01-21 12:40:00,22.93,22.96,22.93,22.96,9000.0,21.7276,21.756,21.7276,21.756,9000.0
2010-01-21 12:45:00,22.96,22.96,22.93,22.94,13200.0,21.756,21.756,21.7276,21.7371,13200.0
2010-01-21 12:50:00,22.94,22.99,22.92,22.97,12600.0,21.7371,21.7845,21.7181,21.7655,12600.0
2010-01-21 12:55:00,22.97,22.97,22.93,22.94,12200.0,21.7655,21.7655,21.7276,21.7371,12200.0
2010-01-21 13:00:00,22.94,22.95,22.91,22.94,14200.0,21.7371,21.7466,21.7087,21.7371,14200.0
2010-01-21 13:05:00,22.94,22.96,22.93,22.96,12600.0,21.7371,21.756,21.7276,21.756,12600.0
2010-01-21 13:10:00,22.95,22.97,22.95,22.96,17000.0,21.7466,21.7655,21.7466,21.756,17000.0
2010-01-21 13:15:00,22.97,22.97,22.96,22.96,19400.0,21.7655,21.7655,21.756,21.756,19400.0
2010-01-21 13:20:00,22.96,22.98,22.95,22.98,24000.0,21.756,21.775,21.7466,21.775,24000.0
2010-01-21 13:25:00,22.98,22.98,22.95,22.96,43600.0,21.775,21.775,21.7466,21.756,43600.0
2010-01-21 13:30:00,22.96,22.97,22.95,22.96,16800.0,21.756,21.7655,21.7466,21.756,16800.0
2010-01-21 13:35:00,22.95,22.97,22.95,22.95,24200.0,21.7466,21.7655,21.7466,21.7466,24200.0
2010-01-21 13:40:00,22.96,22.96,22.92,22.95,26800.0,21.756,21.756,21.7181,21.7466,26800.0
2010-01-21 13:45:00,22.95,22.95,22.9,22.93,49000.0,21.7466,21.7466,21.6992,21.7276,49000.0
2010-01-21 13:50:00,22.93,22.95,22.9,22.91,18000.0,21.7276,21.7466,21.6992,21.7087,18000.0
2010-01-21 13:55:00,22.89,22.96,22.89,22.96,16400.0,21.6897,21.756,21.6897,21.756,16400.0
2010-01-21 14:00:00,22.96,22.96,22.92,22.94,19200.0,21.756,21.756,21.7181,21.7371,19200.0
2010-01-21 14:05:00,22.94,22.94,22.91,22.92,11600.0,21.7371,21.7371,21.7087,21.7181,11600.0
2010-01-21 14:10:00,22.93,22.93,22.89,22.91,16600.0,21.7276,21.7276,21.6897,21.7087,16600.0
2010-01-21 14:15:00,22.91,22.95,22.91,22.95,17800.0,21.7087,21.7466,21.7087,21.7466,17800.0
2010-01-21 14:20:00,22.95,23.0,22.93,22.99,34200.0,21.7466,21.7939,21.7276,21.7845,34200.0
2010-01-21 14:25:00,22.99,22.99,22.93,22.95,57400.0,21.7845,21.7845,21.7276,21.7466,57400.0
2010-01-21 14:30:00,22.95,23.0,22.94,23.0,26000.0,21.7466,21.7939,21.7371,21.7939,26000.0
2010-01-21 14:35:00,22.99,23.0,22.96,22.99,21400.0,21.7845,21.7939,21.756,21.7845,21400.0
2010-01-21 14:40:00,22.99,23.0,22.94,22.98,31400.0,21.7845,21.7939,21.7371,21.775,31400.0
2010-01-21 14:45:00,22.99,22.99,22.95,22.99,45800.0,21.7845,21.7845,21.7466,21.7845,45800.0
2010-01-21 14:50:00,22.99,23.0,22.96,22.98,28600.0,21.7845,21.7939,21.756,21.775,28600.0
2010-01-21 14:55:00,22.99,23.0,22.99,22.99,17600.0,21.7845,21.7939,21.7845,21.7845,17600.0
2010-01-21 15:00:00,23.0,23.0,22.97,22.98,27400.0,21.7939,21.7939,21.7655,21.775,27400.0
2010-01-21 15:05:00,22.98,22.99,22.93,22.98,34000.0,21.775,21.7845,21.7276,21.775,34000.0
2010-01-21 15:10:00,22.98,23.02,22.98,23.02,59600.0,21.775,21.8129,21.775,21.8129,59600.0
2010-01-21 15:15:00,23.03,23.03,22.98,22.99,84800.0,21.8224,21.8224,21.775,21.7845,84800.0
2010-01-21 15:20:00,22.99,23.02,22.98,23.0,54200.0,21.7845,21.8129,21.775,21.7939,54200.0
2010-01-21 15:25:00,23.01,23.02,22.97,22.98,110600.0,21.8034,21.8129,21.7655,21.775,110600.0
2010-01-21 15:30:00,22.97,23.0,22.97,22.99,67200.0,21.7655,21.7939,21.7655,21.7845,67200.0
2010-01-21 15:35:00,22.99,22.99,22.96,22.98,30800.0,21.7845,21.7845,21.756,21.775,30800.0
2010-01-21 15:40:00,22.98,23.0,22.97,22.98,80200.0,21.775,21.7939,21.7655,21.775,80200.0
2010-01-21 15:45:00,22.99,23.0,22.97,22.98,76200.0,21.7845,21.7939,21.7655,21.775,76200.0
2010-01-21 15:50:00,22.98,22.98,22.97,22.97,40800.0,21.775,21.775,21.7655,21.7655,40800.0
2010-01-21 15:55:00,22.97,22.98,22.96,22.96,81400.0,21.7655,21.775,21.756,21.756,81400.0
2010-01-22 09:30:00,22.94,23.05,22.86,22.98,13200.0,21.7371,21.8413,21.6613,21.775,13200.0
2010-01-22 09:35:00,22.97,22.99,22.97,22.98,5800.0,21.7655,21.7845,21.7655,21.775,5800.0
2010-01-22 09:40:00,22.97,22.97,22.9,22.93,9000.0,21.7655,21.7655,21.6992,21.7276,9000.0
2010-01-22 09:45:00,22.93,22.93,22.9,22.93,4800.0,21.7276,21.7276,21.6992,21.7276,4800.0
2010-01-22 09:50:00,22.93,22.93,22.89,22.89,12200.0,21.7276,21.7276,21.6897,21.6897,12200.0
2010-01-22 09:55:00,22.89,22.95,22.89,22.93,73000.0,21.6897,21.7466,21.6897,21.7276,73000.0
2010-01-22 10:00:00,22.93,22.93,22.91,22.91,27000.0,21.7276,21.7276,21.7087,21.7087,27000.0
2010-01-22 10:05:00,22.92,22.94,22.91,22.93,19400.0,21.7181,21.7371,21.7087,21.7276,19400.0
2010-01-22 10:10:00,22.92,22.94,22.89,22.91,28000.0,21.7181,21.7371,21.6897,21.7087,28000.0
2010-01-22 10:15:00,22.91,22.91,22.86,22.88,19400.0,21.7087,21.7087,21.6613,21.6802,19400.0
2010-01-22 10:20:00,22.86,22.88,22.84,22.88,14800.0,21.6613,21.6802,21.6423,21.6802,14800.0
2010-01-22 10:25:00,22.87,22.93,22.87,22.92,21400.0,21.6708,21.7276,21.6708,21.7181,21400.0
2010-01-22 10:30:00,22.92,22.93,22.87,22.87,18400.0,21.7181,21.7276,21.6708,21.6708,18400.0
2010-01-22 10:35:00,22.88,22.91,22.85,22.85,15000.0,21.6802,21.7087,21.6518,21.6518,15000.0
2010-01-22 10:40:00,22.86,22.91,22.85,22.85,20200.0,21.6613,21.7087,21.6518,21.6518,20200.0
2010-01-22 10:45:00,22.83,22.83,22.8,22.82,16400.0,21.6329,21.6329,21.6044,21.6234,16400.0
2010-01-22 10:50:00,22.82,22.86,22.82,22.86,17600.0,21.6234,21.6613,21.6234,21.6613,17600.0
2010-01-22 10:55:00,22.85,22.86,22.82,22.85,26000.0,21.6518,21.6613,21.6234,21.6518,26000.0
2010-01-22 11:00:00,22.86,22.9,22.86,22.88,24800.0,21.6613,21.6992,21.6613,21.6802,24800.0
2010-01-22 11:05:00,22.88,22.89,22.84,22.85,14600.0,21.6802,21.6897,21.6423,21.6518,14600.0
2010-01-22 11:10:00,22.85,22.88,22.84,22.85,21800.0,21.6518,21.6802,21.6423,21.6518,21800.0
2010-01-22 11:15:00,22.85,22.89,22.84,22.88,15800.0,21.6518,21.6897,21.6423,21.6802,15800.0
2010-01-22 11:20:00,22.88,22.9,22.88,22.89,10800.0,21.6802,21.6992,21.6802,21.6897,10800.0
2010-01-22 11:25:00,22.89,22.91,22.89,22.9,18800.0,21.6897,21.7087,21.6897,21.6992,18800.0
2010-01-22 11:30:00,22.91,22.93,22.9,22.93,36200.0,21.7087,21.7276,21.6992,21.7276,36200.0
2010-01-22 11:35:00,22.93,22.93,22.88,22.9,34200.0,21.7276,21.7276,21.6802,21.6992,34200.0
2010-01-22 11:40:00,22.9,22.93,22.9,22.93,13000.0,21.6992,21.7276,21.6992,21.7276,13000.0
2010-01-22 11:45:00,22.93,22.93,22.9,22.91,76600.0,21.7276,21.7276,21.6992,21.7087,76600.0
2010-01-22 11:50:00,22.91,22.92,22.89,22.92,25400.0,21.7087,21.7181,21.6897,21.7181,25400.0
2010-01-22 11:55:00,22.92,22.93,22.88,22.93,25200.0,21.7181,21.7276,21.6802,21.7276,25200.0
2010-01-22 12:00:00,22.93,22.93,22.91,22.93,10400.0,21.7276,21.7276,21.7087,21.7276,10400.0
2010-01-22 12:05:00,22.93,22.93,22.91,22.91,24200.0,21.7276,21.7276,21.7087,21.7087,24200.0
2010-01-22 12:10:00,22.92,22.93,22.9,22.92,30000.0,21.7181,21.7276,21.6992,21.7181,30000.0
2010-01-22 12:15:00,22.91,22.94,22.91,22.93,38600.0,21.7087,21.7371,21.7087,21.7276,38600.0
2010-01-22 12:20:00,22.93,22.94,22.9,22.92,18800.0,21.7276,21.7371,21.6992,21.7181,18800.0
2010-01-22 12:25:00,22.92,22.93,22.91,22.92,16000.0,21.7181,21.7276,21.7087,21.7181,16000.0
2010-01-22 12:30:00,22.92,22.93,22.91,22.93,9200.0,21.7181,21.7276,21.7087,21.7276,9200.0
2010-01-22 12:35:00,22.92,22.92,22.91,22.92,7800.0,21.7181,21.7181,21.7087,21.7181,7800.0
2010-01-22 12:40:00,22.91,22.92,22.9,22.91,21600.0,21.7087,21.7181,21.6992,21.7087,21600.0
2010-01-22 12:45:00,22.91,22.92,22.89,22.91,10600.0,21.7087,21.7181,21.6897,21.7087,10600.0
2010-01-22 12:50:00,22.91,22.93,22.87,22.93,52400.0,21.7087,21.7276,21.6708,21.7276,52400.0
2010-01-22 12:55:00,22.92,22.92,22.91,22.91,16800.0,21.7181,21.7181,21.7087,21.7087,16800.0
2010-01-22 13:00:00,22.91,22.93,22.89,22.9,82000.0,21.7087,21.7276,21.6897,21.6992,82000.0
2010-01-22 13:05:00,22.9,22.91,22.89,22.9,27600.0,21.6992,21.7087,21.6897,21.6992,27600.0
2010-01-22 13:10:00,22.9,22.92,22.89,22.91,6400.0,21.6992,21.7181,21.6897,21.7087,6400.0
2010-01-22 13:15:00,22.91,22.91,22.89,22.9,14400.0,21.7087,21.7087,21.6897,21.6992,14400.0
2010-01-22 13:20:00,22.91,22.93,22.9,22.92,29800.0,21.7087,21.7276,21.6992,21.7181,29800.0
2010-01-22 13:25:00,22.91,22.93,22.9,22.92,23200.0,21.7087,21.7276,21.6992,21.7181,23200.0
2010-01-22 13:30:00,22.91,22.92,22.9,22.91,13400.0,21.7087,21.7181,21.6992,21.7087,13400.0
2010-01-22 13:35:00,22.91,22.92,22.85,22.85,28200.0,21.7087,21.7181,21.6518,21.6518,28200.0
2010-01-22 13:40:00,22.85,22.89,22.85,22.86,21600.0,21.6518,21.6897,21.6518,21.6613,21600.0
2010-01-22 13:45:00,22.88,22.9,22.87,22.9,13400.0,21.6802,21.6992,21.6708,21.6992,13400.0
2010-01-22 13:50:00,22.9,22.9,22.89,22.9,8200.0,21.6992,21.6992,21.6897,21.6992,8200.0
2010-01-22 13:55:00,22.89,22.91,22.88,22.9,21600.0,21.6897,21.7087,21.6802,21.6992,21600.0
2010-01-22 14:00:00,22.9,22.92,22.89,22.9,27400.0,21.6992,21.7181,21.6897,21.6992,27400.0
2010-01-22 14:05:00,22.91,22.91,22.89,22.9,38600.0,21.7087,21.7087,21.6897,21.6992,38600.0
2010-01-22 14:10:00,22.9,22.93,22.9,22.91,104800.0,21.6992,21.7276,21.6992,21.7087,104800.0
2010-01-22 14:15:00,22.91,22.93,22.91,22.93,50400.0,21.7087,21.7276,21.7087,21.7276,50400.0
2010-01-22 14:20:00,22.93,22.94,22.92,22.93,26200.0,21.7276,21.7371,21.7181,21.7276,26200.0
2010-01-22 14:25:00,22.93,22.94,22.92,22.93,22800.0,21.7276,21.7371,21.7181,21.7276,22800.0
2010-01-22 14:30:00,22.93,22.93,22.9,22.93,35800.0,21.7276,21.7276,21.6992,21.7276,35800.0
2010-01-22 14:35:00,22.93,22.95,22.9,22.91,19600.0,21.7276,21.7466,21.6992,21.7087,19600.0
2010-01-22 14:40:00,22.91,22.93,22.87,22.93,53600.0,21.7087,21.7276,21.6708,21.7276,53600.0
2010-01-22 14:45:00,22.93,22.93,22.89,22.91,27400.0,21.7276,21.7276,21.6897,21.7087,27400.0
2010-01-22 14:50:00,22.9,22.92,22.89,22.91,36600.0,21.6992,21.7181,21.6897,21.7087,36600.0
2010-01-22 14:55:00,22.92,22.92,22.89,22.89,41400.0,21.7181,21.7181,21.6897,21.6897,41400.0
2010-01-22 15:00:00,22.89,22.92,22.88,22.91,48600.0,21.6897,21.7181,21.6802,21.7087,48600.0
2010-01-22 15:05:00,22.91,22.92,22.89,22.9,43400.0,21.7087,21.7181,21.6897,21.6992,43400.0
2010-01-22 15:10:00,22.9,22.9,22.86,22.86,48000.0,21.6992,21.6992,21.6613,21.6613,48000.0
2010-01-22 15:15:00,22.86,22.87,22.83,22.84,68800.0,21.6613,21.6708,21.6329,21.6423,68800.0
2010-01-22 15:20:00,22.85,22.85,22.77,22.81,58600.0,21.6518,21.6518,21.576,21.6139,58600.0
2010-01-22 15:25:00,22.81,22.82,22.79,22.81,20600.0,21.6139,21.6234,21.595,21.6139,20600.0
2010-01-22 15:30:00,22.8,22.82,22.77,22.79,30600.0,21.6044,21.6234,21.576,21.595,30600.0
2010-01-22 15:35:00,22.78,22.79,22.75,22.75,20800.0,21.5855,21.595,21.557,21.557,20800.0
2010-01-22 15:40:00,22.75,22.77,22.75,22.75,61400.0,21.557,21.576,21.557,21.557,61400.0
2010-01-22 15:45:00,22.75,22.76,22.72,22.72,55600.0,21.557,21.5665,21.5286,21.5286,55600.0
2010-01-22 15:50:00,22.72,22.72,22.69,22.71,77200.0,21.5286,21.5286,21.5002,21.5191,77200.0
2010-01-22 15:55:00,22.71,22.75,22.7,22.73,99400.0,21.5191,21.557,21.5097,21.5381,99400.0
2010-01-25 09:30:00,22.91,22.91,22.61,22.65,9800.0,21.7087,21.7087,21.4244,21.4623,9800.0
2010-01-25 09:35:00,22.78,22.79,22.78,22.79,400.0,21.5855,21.595,21.5855,21.595,400.0
2010-01-25 09:40:00,22.79,22.85,22.75,22.75,21000.0,21.595,21.6518,21.557,21.557,21000.0
2010-01-25 09:45:00,22.75,22.75,22.67,22.69,13600.0,21.557,21.557,21.4812,21.5002,13600.0
2010-01-25 09:50:00,22.68,22.76,22.68,22.76,20600.0,21.4907,21.5665,21.4907,21.5665,20600.0
2010-01-25 09:55:00,22.75,22.76,22.72,22.72,15200.0,21.557,21.5665,21.5286,21.5286,15200.0
2010-01-25 10:00:00,22.71,22.79,22.64,22.72,35600.0,21.5191,21.595,21.4528,21.5286,35600.0
2010-01-25 10:05:00,22.72,22.75,22.71,22.72,11400.0,21.5286,21.557,21.5191,21.5286,11400.0
2010-01-25 10:10:00,22.72,22.72,22.68,22.68,10400.0,21.5286,21.5286,21.4907,21.4907,10400.0
2010-01-25 10:15:00,22.69,22.76,22.68,22.75,18000.0,21.5002,21.5665,21.4907,21.557,18000.0
2010-01-25 10:20:00,22.74,22.77,22.73,22.77,12000.0,21.5476,21.576,21.5381,21.576,12000.0
2010-01-25 10:25:00,22.77,22.77,22.72,22.73,17400.0,21.576,21.576,21.5286,21.5381,17400.0
2010-01-25 10:30:00,22.71,22.71,22.68,22.7,10200.0,21.5191,21.5191,21.4907,21.5097,10200.0
2010-01-25 10:35:00,22.7,22.7,22.64,22.66,12400.0,21.5097,21.5097,21.4528,21.4718,12400.0
2010-01-25 10:40:00,22.67,22.68,22.6,22.63,12200.0,21.4812,21.4907,21.4149,21.4433,12200.0
2010-01-25 10:45:00,22.63,22.64,22.6,22.63,19200.0,21.4433,21.4528,21.4149,21.4433,19200.0
2010-01-25 10:50:00,22.62,22.66,22.6,22.65,20800.0,21.4339,21.4718,21.4149,21.4623,20800.0
2010-01-25 10:55:00,22.67,22.68,22.61,22.61,13800.0,21.4812,21.4907,21.4244,21.4244,13800.0
2010-01-25 11:00:00,22.6,22.6,22.51,22.51,13200.0,21.4149,21.4149,21.3296,21.3296,13200.0
2010-01-25 11:05:00,22.51,22.51,22.45,22.5,31000.0,21.3296,21.3296,21.2728,21.3202,31000.0
2010-01-25 11:10:00,22.5,22.5,22.49,22.49,8800.0,21.3202,21.3202,21.3107,21.3107,8800.0
2010-01-25 11:15:00,22.5,22.54,22.49,22.54,16400.0,21.3202,21.3581,21.3107,21.3581,16400.0
2010-01-25 11:20:00,22.53,22.55,22.52,22.52,9400.0,21.3486,21.3675,21.3391,21.3391,9400.0
2010-01-25 11:25:00,22.52,22.54,22.48,22.5,57000.0,21.3391,21.3581,21.3012,21.3202,57000.0
2010-01-25 11:30:00,22.5,22.51,22.5,22.5,18600.0,21.3202,21.3296,21.3202,21.3202,18600.0
2010-01-25 11:35:00,22.5,22.52,22.46,22.46,61600.0,21.3202,21.3391,21.2823,21.2823,61600.0
2010-01-25 11:40:00,22.47,22.5,22.45,22.46,27400.0,21.2917,21.3202,21.2728,21.2823,27400.0
2010-01-25 11:45:00,22.46,22.5,22.46,22.5,21000.0,21.2823,21.3202,21.2823,21.3202,21000.0
2010-01-25 11:50:00,22.5,22.52,22.49,22.49,31000.0,21.3202,21.3391,21.3107,21.3107,31000.0
2010-01-25 11:55:00,22.49,22.5,22.48,22.48,18400.0,21.3107,21.3202,21.3012,21.3012,18400.0
2010-01-25 12:00:00,22.48,22.5,22.48,22.48,13200.0,21.3012,21.3202,21.3012,21.3012,13200.0
2010-01-25 12:05:00,22.49,22.52,22.48,22.49,39800.0,21.3107,21.3391,21.3012,21.3107,39800.0
2010-01-25 12:10:00,22.48,22.5,22.48,22.49,12600.0,21.3012,21.3202,21.3012,21.3107,12600.0
2010-01-25 12:15:00,22.49,22.5,22.47,22.5,22600.0,21.3107,21.3202,21.2917,21.3202,22600.0
2010-01-25 12:20:00,22.49,22.52,22.48,22.51,112600.0,21.3107,21.3391,21.3012,21.3296,112600.0
2010-01-25 12:25:00,22.51,22.52,22.49,22.5,19800.0,21.3296,21.3391,21.3107,21.3202,19800.0
2010-01-25 12:30:00,22.5,22.55,22.5,22.53,12200.0,21.3202,21.3675,21.3202,21.3486,12200.0
2010-01-25 12:35:00,22.54,22.56,22.54,22.56,107800.0,21.3581,21.377,21.3581,21.377,107800.0
2010-01-25 12:40:00,22.56,22.58,22.55,22.58,13800.0,21.377,21.396,21.3675,21.396,13800.0
2010-01-25 12:45:00,22.58,22.61,22.58,22.61,9400.0,21.396,21.4244,21.396,21.4244,9400.0
2010-01-25 12:50:00,22.61,22.61,22.56,22.57,11600.0,21.4244,21.4244,21.377,21.3865,11600.0
2010-01-25 12:55:00,22.57,22.57,22.54,22.54,24400.0,21.3865,21.3865,21.3581,21.3581,24400.0
2010-01-25 13:00:00,22.53,22.53,22.5,22.52,39200.0,21.3486,21.3486,21.3202,21.3391,39200.0
2010-01-25 13:05:00,22.52,22.54,22.52,22.54,12400.0,21.3391,21.3581,21.3391,21.3581,12400.0
2010-01-25 13:10:00,22.54,22.55,22.54,22.55,3600.0,21.3581,21.3675,21.3581,21.3675,3600.0
2010-01-25 13:15:00,22.55,22.57,22.55,22.57,6200.0,21.3675,21.3865,21.3675,21.3865,6200.0
2010-01-25 13:20:00,22.56,22.57,22.54,22.54,19600.0,21.377,21.3865,21.3581,21.3581,19600.0
2010-01-25 13:25:00,22.55,22.55,22.52,22.53,15200.0,21.3675,21.3675,21.3391,21.3486,15200.0
2010-01-25 13:30:00,22.53,22.53,22.48,22.49,21400.0,21.3486,21.3486,21.3012,21.3107,21400.0
2010-01-25 13:35:00,22.49,22.49,22.46,22.48,32400.0,21.3107,21.3107,21.2823,21.3012,32400.0
2010-01-25 13:40:00,22.48,22.49,22.47,22.49,12000.0,21.3012,21.3107,21.2917,21.3107,12000.0
2010-01-25 13:45:00,22.5,22.51,22.48,22.51,50000.0,21.3202,21.3296,21.3012,21.3296,50000.0
2010-01-25 13:50:00,22.5,22.53,22.49,22.53,13800.0,21.3202,21.3486,21.3107,21.3486,13800.0
2010-01-25 13:55:00,22.53,22.54,22.52,22.53,29800.0,21.3486,21.3581,21.3391,21.3486,29800.0
2010-01-25 14:00:00,22.52,22.56,22.52,22.55,20800.0,21.3391,21.377,21.3391,21.3675,20800.0
2010-01-25 14:05:00,22.55,22.58,22.55,22.58,9800.0,21.3675,21.396,21.3675,21.396,9800.0
2010-01-25 14:10:00,22.58,22.61,22.57,22.61,12600.0,21.396,21.4244,21.3865,21.4244,12600.0
2010-01-25 14:15:00,22.61,22.63,22.61,22.63,16400.0,21.4244,21.4433,21.4244,21.4433,16400.0
2010-01-25 14:20:00,22.62,22.65,22.61,22.65,12800.0,21.4339,21.4623,21.4244,21.4623,12800.0
2010-01-25 14:25:00,22.64,22.66,22.63,22.63,13600.0,21.4528,21.4718,21.4433,21.4433,13600.0
2010-01-25 14:30:00,22.63,22.65,22.62,22.64,11600.0,21.4433,21.4623,21.4339,21.4528,11600.0
2010-01-25 14:35:00,22.64,22.64,22.62,22.63,15200.0,21.4528,21.4528,21.4339,21.4433,15200.0
2010-01-25 14:40:00,22.64,22.65,22.63,22.63,10800.0,21.4528,21.4623,21.4433,21.4433,10800.0
2010-01-25 14:45:00,22.63,22.65,22.62,22.63,15000.0,21.4433,21.4623,21.4339,21.4433,15000.0
2010-01-25 14:50:00,22.64,22.7,22.64,22.68,88600.0,21.4528,21.5097,21.4528,21.4907,88600.0
2010-01-25 14:55:00,22.68,22.7,22.66,22.66,17200.0,21.4907,21.5097,21.4718,21.4718,17200.0
2010-01-25 15:00:00,22.66,22.67,22.63,22.67,17400.0,21.4718,21.4812,21.4433,21.4812,17400.0
2010-01-25 15:05:00,22.67,22.68,22.66,22.66,31000.0,21.4812,21.4907,21.4718,21.4718,31000.0
2010-01-25 15:10:00,22.66,22.66,22.59,22.63,75200.0,21.4718,21.4718,21.4054,21.4433,75200.0
2010-01-25 15:15:00,22.63,22.63,22.6,22.61,20400.0,21.4433,21.4433,21.4149,21.4244,20400.0
2010-01-25 15:20:00,22.61,22.61,22.59,22.59,15800.0,21.4244,21.4244,21.4054,21.4054,15800.0
2010-01-25 15:25:00,22.59,22.6,22.57,22.6,26400.0,21.4054,21.4149,21.3865,21.4149,26400.0
2010-01-25 15:30:00,22.6,22.65,22.6,22.64,32000.0,21.4149,21.4623,21.4149,21.4528,32000.0
2010-01-25 15:35:00,22.64,22.65,22.61,22.62,19800.0,21.4528,21.4623,21.4244,21.4339,19800.0
2010-01-25 15:40:00,22.62,22.63,22.61,22.62,28600.0,21.4339,21.4433,21.4244,21.4339,28600.0
2010-01-25 15:45:00,22.63,22.65,22.62,22.64,47200.0,21.4433,21.4623,21.4339,21.4528,47200.0
2010-01-25 15:50:00,22.64,22.65,22.62,22.64,67000.0,21.4528,21.4623,21.4339,21.4528,67000.0
2010-01-25 15:55:00,22.64,22.65,22.62,22.65,82200.0,21.4528,21.4623,21.4339,21.4623,82200.0
2010-01-26 09:30:00,22.56,22.56,22.46,22.52,8600.0,21.377,21.377,21.2823,21.3391,8600.0
2010-01-26 09:35:00,22.52,22.57,22.49,22.57,3600.0,21.3391,21.3865,21.3107,21.3865,3600.0
2010-01-26 09:40:00,22.54,22.56,22.47,22.56,55600.0,21.3581,21.377,21.2917,21.377,55600.0
2010-01-26 09:45:00,22.57,22.57,22.53,22.53,20200.0,21.3865,21.3865,21.3486,21.3486,20200.0
2010-01-26 09:50:00,22.52,22.52,22.46,22.47,9800.0,21.3391,21.3391,21.2823,21.2917,9800.0
2010-01-26 09:55:00,22.46,22.54,22.45,22.54,37600.0,21.2823,21.3581,21.2728,21.3581,37600.0
2010-01-26 10:00:00,22.54,22.55,22.5,22.5,58200.0,21.3581,21.3675,21.3202,21.3202,58200.0
2010-01-26 10:05:00,22.5,22.68,22.5,22.66,29000.0,21.3202,21.4907,21.3202,21.4718,29000.0
2010-01-26 10:10:00,22.65,22.65,22.55,22.55,11600.0,21.4623,21.4623,21.3675,21.3675,11600.0
2010-01-26 10:15:00,22.55,22.58,22.55,22.58,11800.0,21.3675,21.396,21.3675,21.396,11800.0
2010-01-26 10:20:00,22.58,22.63,22.58,22.61,7000.0,21.396,21.4433,21.396,21.4244,7000.0
2010-01-26 10:25:00,22.6,22.6,22.52,22.54,11400.0,21.4149,21.4149,21.3391,21.3581,11400.0
2010-01-26 10:30:00,22.54,22.55,22.53,22.55,17000.0,21.3581,21.3675,21.3486,21.3675,17000.0
2010-01-26 10:35:00,22.56,22.58,22.56,22.56,4600.0,21.377,21.396,21.377,21.377,4600.0
2010-01-26 10:40:00,22.57,22.58,22.57,22.58,10600.0,21.3865,21.396,21.3865,21.396,10600.0
2010-01-26 10:45:00,22.58,22.61,22.57,22.57,19200.0,21.396,21.4244,21.3865,21.3865,19200.0
2010-01-26 10:50:00,22.57,22.58,22.56,22.56,3400.0,21.3865,21.396,21.377,21.377,3400.0
2010-01-26 10:55:00,22.56,22.59,22.54,22.58,24800.0,21.377,21.4054,21.3581,21.396,24800.0
2010-01-26 11:00:00,22.58,22.59,22.56,22.58,30400.0,21.396,21.4054,21.377,21.396,30400.0
2010-01-26 11:05:00,22.59,22.63,22.58,22.63,9000.0,21.4054,21.4433,21.396,21.4433,9000.0
2010-01-26 11:10:00,22.63,22.63,22.58,22.59,14800.0,21.4433,21.4433,21.396,21.4054,14800.0
2010-01-26 11:15:00,22.6,22.63,22.59,22.6,53400.0,21.4149,21.4433,21.4054,21.4149,53400.0
2010-01-26 11:20:00,22.6,22.63,22.6,22.62,15200.0,21.4149,21.4433,21.4149,21.4339,15200.0
2010-01-26 11:25:00,22.62,22.63,22.59,22.6,21600.0,21.4339,21.4433,21.4054,21.4149,21600.0
2010-01-26 11:30:00,22.6,22.61,22.59,22.6,7000.0,21.4149,21.4244,21.4054,21.4149,7000.0
2010-01-26 11:35:00,22.6,22.68,22.6,22.68,84200.0,21.4149,21.4907,21.4149,21.4907,84200.0
2010-01-26 11:40:00,22.68,22.68,22.65,22.67,11200.0,21.4907,21.4907,21.4623,21.4812,11200.0
2010-01-26 11:45:00,22.67,22.71,22.66,22.71,33400.0,21.4812,21.5191,21.4718,21.5191,33400.0
2010-01-26 11:50:00,22.71,22.77,22.71,22.74,35600.0,21.5191,21.576,21.5191,21.5476,35600.0
2010-01-26 11:55:00,22.74,22.8,22.71,22.74,103200.0,21.5476,21.6044,21.5191,21.5476,103200.0
2010-01-26 12:00:00,22.75,22.76,22.74,22.74,20800.0,21.557,21.5665,21.5476,21.5476,20800.0
2010-01-26 12:05:00,22.74,22.75,22.72,22.74,46200.0,21.5476,21.557,21.5286,21.5476,46200.0
2010-01-26 12:10:00,22.73,22.74,22.72,22.73,25600.0,21.5381,21.5476,21.5286,21.5381,25600.0
2010-01-26 12:15:00,22.73,22.74,22.73,22.74,9000.0,21.5381,21.5476,21.5381,21.5476,9000.0
2010-01-26 12:20:00,22.73,22.75,22.73,22.74,16200.0,21.5381,21.557,21.5381,21.5476,16200.0
2010-01-26 12:25:00,22.75,22.75,22.74,22.75,10000.0,21.557,21.557,21.5476,21.557,10000.0
2010-01-26 12:30:00,22.75,22.76,22.73,22.73,12200.0,21.557,21.5665,21.5381,21.5381,12200.0
2010-01-26 12:35:00,22.73,22.77,22.73,22.75,12400.0,21.5381,21.576,21.5381,21.557,12400.0
2010-01-26 12:40:00,22.75,22.75,22.73,22.74,4000.0,21.557,21.557,21.5381,21.5476,4000.0
2010-01-26 12:45:00,22.74,22.75,22.74,22.74,4800.0,21.5476,21.557,21.5476,21.5476,4800.0
2010-01-26 12:50:00,22.74,22.75,22.74,22.75,27200.0,21.5476,21.557,21.5476,21.557,27200.0
2010-01-26 12:55:00,22.75,22.75,22.73,22.73,10000.0,21.557,21.557,21.5381,21.5381,10000.0
2010-01-26 13:00:00,22.73,22.73,22.72,22.72,34200.0,21.5381,21.5381,21.5286,21.5286,34200.0
2010-01-26 13:05:00,22.71,22.71,22.7,22.71,5000.0,21.5191,21.5191,21.5097,21.5191,5000.0
2010-01-26 13:10:00,22.71,22.73,22.71,22.71,34400.0,21.5191,21.5381,21.5191,21.5191,34400.0
2010-01-26 13:15:00,22.71,22.72,22.7,22.71,14200.0,21.5191,21.5286,21.5097,21.5191,14200.0
2010-01-26 13:20:00,22.71,22.71,22.69,22.7,11400.0,21.5191,21.5191,21.5002,21.5097,11400.0
2010-01-26 13:25:00,22.7,22.72,22.66,22.68,36000.0,21.5097,21.5286,21.4718,21.4907,36000.0
2010-01-26 13:30:00,22.69,22.7,22.68,22.68,11400.0,21.5002,21.5097,21.4907,21.4907,11400.0
2010-01-26 13:35:00,22.68,22.7,22.68,22.69,9000.0,21.4907,21.5097,21.4907,21.5002,9000.0
2010-01-26 13:40:00,22.69,22.69,22.68,22.69,2600.0,21.5002,21.5002,21.4907,21.5002,2600.0
2010-01-26 13:45:00,22.69,22.7,22.69,22.69,6600.0,21.5002,21.5097,21.5002,21.5002,6600.0
2010-01-26 13:50:00,22.7,22.7,22.68,22.69,35400.0,21.5097,21.5097,21.4907,21.5002,35400.0
2010-01-26 13:55:00,22.69,22.7,22.69,22.69,3600.0,21.5002,21.5097,21.5002,21.5002,3600.0
2010-01-26 14:00:00,22.7,22.7,22.68,22.68,14200.0,21.5097,21.5097,21.4907,21.4907,14200.0
2010-01-26 14:05:00,22.68,22.7,22.68,22.68,34000.0,21.4907,21.5097,21.4907,21.4907,34000.0
2010-01-26 14:10:00,22.69,22.7,22.68,22.69,6600.0,21.5002,21.5097,21.4907,21.5002,6600.0
2010-01-26 14:15:00,22.69,22.69,22.65,22.68,67000.0,21.5002,21.5002,21.4623,21.4907,67000.0
2010-01-26 14:20:00,22.68,22.69,22.68,22.68,8800.0,21.4907,21.5002,21.4907,21.4907,8800.0
2010-01-26 14:25:00,22.68,22.68,22.67,22.68,19600.0,21.4907,21.4907,21.4812,21.4907,19600.0
2010-01-26 14:30:00,22.68,22.69,22.66,22.68,19400.0,21.4907,21.5002,21.4718,21.4907,19400.0
2010-01-26 14:35:00,22.68,22.71,22.67,22.68,38400.0,21.4907,21.5191,21.4812,21.4907,38400.0
2010-01-26 14:40:00,22.68,22.68,22.67,22.68,11600.0,21.4907,21.4907,21.4812,21.4907,11600.0
2010-01-26 14:45:00,22.68,22.7,22.68,22.68,16800.0,21.4907,21.5097,21.4907,21.4907,16800.0
2010-01-26 14:50:00,22.68,22.7,22.67,22.68,25600.0,21.4907,21.5097,21.4812,21.4907,25600.0
2010-01-26 14:55:00,22.67,22.69,22.67,22.68,16400.0,21.4812,21.5002,21.4812,21.4907,16400.0
2010-01-26 15:00:00,22.68,22.68,22.68,22.68,19000.0,21.4907,21.4907,21.4907,21.4907,19000.0
2010-01-26 15:05:00,22.68,22.68,22.67,22.68,17200.0,21.4907,21.4907,21.4812,21.4907,17200.0
2010-01-26 15:10:00,22.68,22.68,22.67,22.68,21200.0,21.4907,21.4907,21.4812,21.4907,21200.0
2010-01-26 15:15:00,22.68,22.68,22.66,22.68,22400.0,21.4907,21.4907,21.4718,21.4907,22400.0
2010-01-26 15:20:00,22.67,22.68,22.65,22.67,36000.0,21.4812,21.4907,21.4623,21.4812,36000.0
2010-01-26 15:25:00,22.66,22.68,22.65,22.66,23400.0,21.4718,21.4907,21.4623,21.4718,23400.0
2010-01-26 15:30:00,22.66,22.67,22.64,22.65,61200.0,21.4718,21.4812,21.4528,21.4623,61200.0
2010-01-26 15:35:00,22.65,22.66,22.64,22.66,29400.0,21.4623,21.4718,21.4528,21.4718,29400.0
2010-01-26 15:40:00,22.65,22.66,22.6,22.63,42400.0,21.4623,21.4718,21.4149,21.4433,42400.0
2010-01-26 15:45:00,22.63,22.67,22.6,22.65,24800.0,21.4433,21.4812,21.4149,21.4623,24800.0
2010-01-26 15:50:00,22.66,22.67,22.63,22.66,25600.0,21.4718,21.4812,21.4433,21.4718,25600.0
2010-01-26 15:55:00,22.66,22.67,22.64,22.65,81400.0,21.4718,21.4812,21.4528,21.4623,81400.0
2010-01-27 09:30:00,22.5,22.61,22.5,22.55,15600.0,21.3202,21.4244,21.3202,21.3675,15600.0
2010-01-27 09:35:00,22.57,22.61,22.54,22.55,20800.0,21.3865,21.4244,21.3581,21.3675,20800.0
2010-01-27 09:40:00,22.51,22.54,22.49,22.54,23200.0,21.3296,21.3581,21.3107,21.3581,23200.0
2010-01-27 09:45:00,22.54,22.56,22.54,22.55,4600.0,21.3581,21.377,21.3581,21.3675,4600.0
2010-01-27 09:50:00,22.56,22.57,22.52,22.56,13400.0,21.377,21.3865,21.3391,21.377,13400.0
2010-01-27 09:55:00,22.58,22.58,22.54,22.57,9400.0,21.396,21.396,21.3581,21.3865,9400.0
2010-01-27 10:00:00,22.55,22.57,22.48,22.55,40000.0,21.3675,21.3865,21.3012,21.3675,40000.0
2010-01-27 10:05:00,22.56,22.56,22.5,22.5,42000.0,21.377,21.377,21.3202,21.3202,42000.0
2010-01-27 10:10:00,22.52,22.52,22.48,22.49,30200.0,21.3391,21.3391,21.3012,21.3107,30200.0
2010-01-27 10:15:00,22.49,22.5,22.48,22.5,40000.0,21.3107,21.3202,21.3012,21.3202,40000.0
2010-01-27 10:20:00,22.51,22.54,22.48,22.5,21800.0,21.3296,21.3581,21.3012,21.3202,21800.0
2010-01-27 10:25:00,22.5,22.54,22.49,22.5,42000.0,21.3202,21.3581,21.3107,21.3202,42000.0
2010-01-27 10:30:00,22.5,22.53,22.48,22.48,31400.0,21.3202,21.3486,21.3012,21.3012,31400.0
2010-01-27 10:35:00,22.48,22.52,22.48,22.52,34200.0,21.3012,21.3391,21.3012,21.3391,34200.0
2010-01-27 10:40:00,22.5,22.54,22.5,22.52,52800.0,21.3202,21.3581,21.3202,21.3391,52800.0
2010-01-27 10:45:00,22.52,22.53,22.5,22.5,20800.0,21.3391,21.3486,21.3202,21.3202,20800.0
2010-01-27 10:50:00,22.51,22.52,22.49,22.51,16200.0,21.3296,21.3391,21.3107,21.3296,16200.0
2010-01-27 10:55:00,22.51,22.55,22.5,22.51,63400.0,21.3296,21.3675,21.3202,21.3296,63400.0
2010-01-27 11:00:00,22.52,22.53,22.5,22.52,46800.0,21.3391,21.3486,21.3202,21.3391,46800.0
2010-01-27 11:05:00,22.51,22.53,22.5,22.5,26200.0,21.3296,21.3486,21.3202,21.3202,26200.0
2010-01-27 11:10:00,22.5,22.52,22.48,22.5,22800.0,21.3202,21.3391,21.3012,21.3202,22800.0
2010-01-27 11:15:00,22.5,22.52,22.48,22.52,23400.0,21.3202,21.3391,21.3012,21.3391,23400.0
2010-01-27 11:20:00,22.52,22.52,22.49,22.5,26000.0,21.3391,21.3391,21.3107,21.3202,26000.0
2010-01-27 11:25:00,22.5,22.52,22.5,22.52,23600.0,21.3202,21.3391,21.3202,21.3391,23600.0
2010-01-27 11:30:00,22.52,22.52,22.5,22.51,10200.0,21.3391,21.3391,21.3202,21.3296,10200.0
2010-01-27 11:35:00,22.5,22.5,22.48,22.49,33800.0,21.3202,21.3202,21.3012,21.3107,33800.0
2010-01-27 11:40:00,22.49,22.5,22.49,22.49,6400.0,21.3107,21.3202,21.3107,21.3107,6400.0
2010-01-27 11:45:00,22.49,22.5,22.49,22.5,12600.0,21.3107,21.3202,21.3107,21.3202,12600.0
2010-01-27 11:50:00,22.5,22.51,22.49,22.5,57400.0,21.3202,21.3296,21.3107,21.3202,57400.0
2010-01-27 11:55:00,22.5,22.52,22.5,22.51,11600.0,21.3202,21.3391,21.3202,21.3296,11600.0
2010-01-27 12:00:00,22.51,22.52,22.5,22.51,23800.0,21.3296,21.3391,21.3202,21.3296,23800.0
2010-01-27 12:05:00,22.51,22.52,22.49,22.49,25800.0,21.3296,21.3391,21.3107,21.3107,25800.0
2010-01-27 12:10:00,22.5,22.51,22.5,22.5,8600.0,21.3202,21.3296,21.3202,21.3202,8600.0
2010-01-27 12:15:00,22.5,22.51,22.5,22.5,4000.0,21.3202,21.3296,21.3202,21.3202,4000.0
2010-01-27 12:20:00,22.5,22.52,22.5,22.5,40400.0,21.3202,21.3391,21.3202,21.3202,40400.0
2010-01-27 12:25:00,22.51,22.52,22.5,22.5,36000.0,21.3296,21.3391,21.3202,21.3202,36000.0
2010-01-27 12:30:00,22.5,22.51,22.5,22.5,30000.0,21.3202,21.3296,21.3202,21.3202,30000.0
2010-01-27 12:35:00,22.5,22.53,22.5,22.53,59200.0,21.3202,21.3486,21.3202,21.3486,59200.0
2010-01-27 12:40:00,22.53,22.55,22.52,22.53,19000.0,21.3486,21.3675,21.3391,21.3486,19000.0
2010-01-27 12:45:00,22.52,22.53,22.51,22.52,9200.0,21.3391,21.3486,21.3296,21.3391,9200.0
2010-01-27 12:50:00,22.53,22.53,22.5,22.52,12400.0,21.3486,21.3486,21.3202,21.3391,12400.0
2010-01-27 12:55:00,22.52,22.52,22.51,22.52,5600.0,21.3391,21.3391,21.3296,21.3391,5600.0
2010-01-27 13:00:00,22.53,22.53,22.51,22.52,9000.0,21.3486,21.3486,21.3296,21.3391,9000.0
2010-01-27 13:05:00,22.51,22.52,22.5,22.5,23200.0,21.3296,21.3391,21.3202,21.3202,23200.0
2010-01-27 13:10:00,22.5,22.51,22.48,22.5,44000.0,21.3202,21.3296,21.3012,21.3202,44000.0
2010-01-27 13:15:00,22.49,22.5,22.48,22.49,11200.0,21.3107,21.3202,21.3012,21.3107,11200.0
2010-01-27 13:20:00,22.49,22.5,22.49,22.5,11400.0,21.3107,21.3202,21.3107,21.3202,11400.0
2010-01-27 13:25:00,22.5,22.51,22.5,22.5,11200.0,21.3202,21.3296,21.3202,21.3202,11200.0
2010-01-27 13:30:00,22.5,22.52,22.5,22.51,31200.0,21.3202,21.3391,21.3202,21.3296,31200.0
2010-01-27 13:35:00,22.51,22.51,22.5,22.51,38200.0,21.3296,21.3296,21.3202,21.3296,38200.0
2010-01-27 13:40:00,22.51,22.52,22.5,22.52,13600.0,21.3296,21.3391,21.3202,21.3391,13600.0
2010-01-27 13:45:00,22.52,22.52,22.5,22.51,28800.0,21.3391,21.3391,21.3202,21.3296,28800.0
2010-01-27 13:50:00,22.51,22.51,22.5,22.5,13600.0,21.3296,21.3296,21.3202,21.3202,13600.0
2010-01-27 13:55:00,22.51,22.52,22.5,22.5,14600.0,21.3296,21.3391,21.3202,21.3202,14600.0
2010-01-27 14:00:00,22.51,22.52,22.5,22.52,65400.0,21.3296,21.3391,21.3202,21.3391,65400.0
2010-01-27 14:05:00,22.52,22.54,22.52,22.54,12400.0,21.3391,21.3581,21.3391,21.3581,12400.0
2010-01-27 14:10:00,22.54,22.54,22.53,22.54,5200.0,21.3581,21.3581,21.3486,21.3581,5200.0
2010-01-27 14:15:00,22.54,22.6,22.49,22.6,25600.0,21.3581,21.4149,21.3107,21.4149,25600.0
2010-01-27 14:20:00,22.6,22.63,22.57,22.61,45800.0,21.4149,21.4433,21.3865,21.4244,45800.0
2010-01-27 14:25:00,22.59,22.6,22.56,22.56,17000.0,21.4054,21.4149,21.377,21.377,17000.0
2010-01-27 14:30:00,22.58,22.59,22.56,22.58,22600.0,21.396,21.4054,21.377,21.396,22600.0
2010-01-27 14:35:00,22.57,22.6,22.53,22.54,94000.0,21.3865,21.4149,21.3486,21.3581,94000.0
2010-01-27 14:40:00,22.54,22.58,22.51,22.52,126400.0,21.3581,21.396,21.3296,21.3391,126400.0
2010-01-27 14:45:00,22.53,22.57,22.51,22.56,38000.0,21.3486,21.3865,21.3296,21.377,38000.0
2010-01-27 14:50:00,22.57,22.57,22.51,22.56,36200.0,21.3865,21.3865,21.3296,21.377,36200.0
2010-01-27 14:55:00,22.56,22.59,22.54,22.58,37000.0,21.377,21.4054,21.3581,21.396,37000.0
2010-01-27 15:00:00,22.59,22.59,22.57,22.58,35800.0,21.4054,21.4054,21.3865,21.396,35800.0
2010-01-27 15:05:00,22.59,22.6,22.55,22.58,53400.0,21.4054,21.4149,21.3675,21.396,53400.0
2010-01-27 15:10:00,22.57,22.58,22.52,22.55,27400.0,21.3865,21.396,21.3391,21.3675,27400.0
2010-01-27 15:15:00,22.56,22.58,22.52,22.55,31200.0,21.377,21.396,21.3391,21.3675,31200.0
2010-01-27 15:20:00,22.56,22.64,22.56,22.61,32600.0,21.377,21.4528,21.377,21.4244,32600.0
2010-01-27 15:25:00,22.63,22.68,22.62,22.68,35000.0,21.4433,21.4907,21.4339,21.4907,35000.0
2010-01-27 15:30:00,22.68,22.75,22.67,22.74,28600.0,21.4907,21.557,21.4812,21.5476,28600.0
2010-01-27 15:35:00,22.74,22.76,22.71,22.75,25600.0,21.5476,21.5665,21.5191,21.557,25600.0
2010-01-27 15:40:00,22.76,22.78,22.75,22.75,39400.0,21.5665,21.5855,21.557,21.557,39400.0
2010-01-27 15:45:00,22.75,22.76,22.71,22.72,50000.0,21.557,21.5665,21.5191,21.5286,50000.0
2010-01-27 15:50:00,22.72,22.75,22.72,22.72,46600.0,21.5286,21.557,21.5286,21.5286,46600.0
2010-01-27 15:55:00,22.72,22.75,22.7,22.72,95800.0,21.5286,21.557,21.5097,21.5286,95800.0
2010-01-28 09:30:00,23.43,23.45,23.11,23.24,100400.0,22.2014,22.2203,21.8982,22.0214,100400.0
2010-01-28 09:35:00,23.21,23.22,23.04,23.07,30000.0,21.9929,22.0024,21.8318,21.8603,30000.0
2010-01-28 09:40:00,23.07,23.1,22.98,22.98,65600.0,21.8603,21.8887,21.775,21.775,65600.0
2010-01-28 09:45:00,22.98,23.05,22.94,23.05,36400.0,21.775,21.8413,21.7371,21.8413,36400.0
2010-01-28 09:50:00,23.05,23.08,23.03,23.06,63200.0,21.8413,21.8697,21.8224,21.8508,63200.0
2010-01-28 09:55:00,23.06,23.06,23.03,23.05,45400.0,21.8508,21.8508,21.8224,21.8413,45400.0
2010-01-28 10:00:00,23.05,23.05,23.0,23.0,48000.0,21.8413,21.8413,21.7939,21.7939,48000.0
2010-01-28 10:05:00,23.0,23.0,22.95,22.97,40400.0,21.7939,21.7939,21.7466,21.7655,40400.0
2010-01-28 10:10:00,22.96,22.96,22.87,22.9,60000.0,21.756,21.756,21.6708,21.6992,60000.0
2010-01-28 10:15:00,22.9,22.93,22.88,22.92,25600.0,21.6992,21.7276,21.6802,21.7181,25600.0
2010-01-28 10:20:00,22.9,22.91,22.85,22.86,28600.0,21.6992,21.7087,21.6518,21.6613,28600.0
2010-01-28 10:25:00,22.86,22.93,22.86,22.93,43400.0,21.6613,21.7276,21.6613,21.7276,43400.0
2010-01-28 10:30:00,22.95,22.95,22.87,22.87,18200.0,21.7466,21.7466,21.6708,21.6708,18200.0
2010-01-28 10:35:00,22.86,22.93,22.86,22.93,19400.0,21.6613,21.7276,21.6613,21.7276,19400.0
2010-01-28 10:40:00,22.94,22.94,22.89,22.89,12600.0,21.7371,21.7371,21.6897,21.6897,12600.0
2010-01-28 10:45:00,22.89,22.89,22.83,22.83,16800.0,21.6897,21.6897,21.6329,21.6329,16800.0
2010-01-28 10:50:00,22.82,22.86,22.79,22.84,37400.0,21.6234,21.6613,21.595,21.6423,37400.0
2010-01-28 10:55:00,22.84,22.84,22.8,22.81,19400.0,21.6423,21.6423,21.6044,21.6139,19400.0
2010-01-28 11:00:00,22.82,22.86,22.75,22.76,35800.0,21.6234,21.6613,21.557,21.5665,35800.0
2010-01-28 11:05:00,22.77,22.79,22.75,22.78,36600.0,21.576,21.595,21.557,21.5855,36600.0
2010-01-28 11:10:00,22.78,22.86,22.78,22.85,18200.0,21.5855,21.6613,21.5855,21.6518,18200.0
2010-01-28 11:15:00,22.86,22.87,22.84,22.86,23200.0,21.6613,21.6708,21.6423,21.6613,23200.0
2010-01-28 11:20:00,22.85,22.86,22.76,22.77,30000.0,21.6518,21.6613,21.5665,21.576,30000.0
2010-01-28 11:25:00,22.78,22.83,22.77,22.82,16200.0,21.5855,21.6329,21.576,21.6234,16200.0
2010-01-28 11:30:00,22.82,22.83,22.73,22.73,28200.0,21.6234,21.6329,21.5381,21.5381,28200.0
2010-01-28 11:35:00,22.73,22.78,22.72,22.78,37000.0,21.5381,21.5855,21.5286,21.5855,37000.0
2010-01-28 11:40:00,22.8,22.8,22.78,22.78,13600.0,21.6044,21.6044,21.5855,21.5855,13600.0
2010-01-28 11:45:00,22.78,22.81,22.77,22.78,36800.0,21.5855,21.6139,21.576,21.5855,36800.0
2010-01-28 11:50:00,22.78,22.85,22.78,22.85,11800.0,21.5855,21.6518,21.5855,21.6518,11800.0
2010-01-28 11:55:00,22.85,22.86,22.84,22.85,12200.0,21.6518,21.6613,21.6423,21.6518,12200.0
2010-01-28 12:00:00,22.86,22.86,22.77,22.77,27000.0,21.6613,21.6613,21.576,21.576,27000.0
2010-01-28 12:05:00,22.78,22.78,22.74,22.76,18200.0,21.5855,21.5855,21.5476,21.5665,18200.0
2010-01-28 12:10:00,22.78,22.78,22.77,22.77,17800.0,21.5855,21.5855,21.576,21.576,17800.0
2010-01-28 12:15:00,22.77,22.77,22.75,22.75,12200.0,21.576,21.576,21.557,21.557,12200.0
2010-01-28 12:20:00,22.74,22.79,22.73,22.78,65200.0,21.5476,21.595,21.5381,21.5855,65200.0
2010-01-28 12:25:00,22.77,22.79,22.77,22.79,20800.0,21.576,21.595,21.576,21.595,20800.0
2010-01-28 12:30:00,22.79,22.8,22.79,22.8,13400.0,21.595,21.6044,21.595,21.6044,13400.0
2010-01-28 12:35:00,22.81,22.84,22.79,22.84,14200.0,21.6139,21.6423,21.595,21.6423,14200.0
2010-01-28 12:40:00,22.85,22.86,22.84,22.84,6200.0,21.6518,21.6613,21.6423,21.6423,6200.0
2010-01-28 12:45:00,22.84,22.88,22.83,22.85,30400.0,21.6423,21.6802,21.6329,21.6518,30400.0
2010-01-28 12:50:00,22.84,22.89,22.84,22.89,5600.0,21.6423,21.6897,21.6423,21.6897,5600.0
2010-01-28 12:55:00,22.88,22.89,22.85,22.87,20400.0,21.6802,21.6897,21.6518,21.6708,20400.0
2010-01-28 13:00:00,22.87,22.88,22.84,22.84,18000.0,21.6708,21.6802,21.6423,21.6423,18000.0
2010-01-28 13:05:00,22.84,22.85,22.83,22.84,25400.0,21.6423,21.6518,21.6329,21.6423,25400.0
2010-01-28 13:10:00,22.83,22.84,22.81,22.81,16000.0,21.6329,21.6423,21.6139,21.6139,16000.0
2010-01-28 13:15:00,22.81,22.86,22.81,22.86,19800.0,21.6139,21.6613,21.6139,21.6613,19800.0
2010-01-28 13:20:00,22.86,22.9,22.86,22.89,19200.0,21.6613,21.6992,21.6613,21.6897,19200.0
2010-01-28 13:25:00,22.9,22.9,22.89,22.9,11200.0,21.6992,21.6992,21.6897,21.6992,11200.0
2010-01-28 13:30:00,22.9,22.9,22.89,22.89,14200.0,21.6992,21.6992,21.6897,21.6897,14200.0
2010-01-28 13:35:00,22.89,22.91,22.86,22.86,11800.0,21.6897,21.7087,21.6613,21.6613,11800.0
2010-01-28 13:40:00,22.86,22.93,22.86,22.93,14200.0,21.6613,21.7276,21.6613,21.7276,14200.0
2010-01-28 13:45:00,22.93,22.93,22.89,22.9,8800.0,21.7276,21.7276,21.6897,21.6992,8800.0
2010-01-28 13:50:00,22.9,22.9,22.88,22.89,17800.0,21.6992,21.6992,21.6802,21.6897,17800.0
2010-01-28 13:55:00,22.88,22.88,22.84,22.84,13800.0,21.6802,21.6802,21.6423,21.6423,13800.0
2010-01-28 14:00:00,22.83,22.84,22.82,22.84,24000.0,21.6329,21.6423,21.6234,21.6423,24000.0
2010-01-28 14:05:00,22.84,22.84,22.81,22.83,22400.0,21.6423,21.6423,21.6139,21.6329,22400.0
2010-01-28 14:10:00,22.83,22.83,22.8,22.81,37200.0,21.6329,21.6329,21.6044,21.6139,37200.0
2010-01-28 14:15:00,22.81,22.81,22.79,22.8,35600.0,21.6139,21.6139,21.595,21.6044,35600.0
2010-01-28 14:20:00,22.8,22.84,22.8,22.83,15600.0,21.6044,21.6423,21.6044,21.6329,15600.0
2010-01-28 14:25:00,22.85,22.88,22.84,22.86,12800.0,21.6518,21.6802,21.6423,21.6613,12800.0
2010-01-28 14:30:00,22.86,22.86,22.83,22.83,26600.0,21.6613,21.6613,21.6329,21.6329,26600.0
2010-01-28 14:35:00,22.83,22.83,22.8,22.81,31800.0,21.6329,21.6329,21.6044,21.6139,31800.0
2010-01-28 14:40:00,22.81,22.82,22.78,22.82,29400.0,21.6139,21.6234,21.5855,21.6234,29400.0
2010-01-28 14:45:00,22.81,22.83,22.8,22.83,16000.0,21.6139,21.6329,21.6044,21.6329,16000.0
2010-01-28 14:50:00,22.84,22.85,22.82,22.84,11200.0,21.6423,21.6518,21.6234,21.6423,11200.0
2010-01-28 14:55:00,22.84,22.84,22.82,22.82,17400.0,21.6423,21.6423,21.6234,21.6234,17400.0
2010-01-28 15:00:00,22.82,22.82,22.79,22.81,15200.0,21.6234,21.6234,21.595,21.6139,15200.0
2010-01-28 15:05:00,22.81,22.84,22.81,22.83,28600.0,21.6139,21.6423,21.6139,21.6329,28600.0
2010-01-28 15:10:00,22.83,22.85,22.79,22.8,36400.0,21.6329,21.6518,21.595,21.6044,36400.0
2010-01-28 15:15:00,22.79,22.8,22.75,22.78,41200.0,21.595,21.6044,21.557,21.5855,41200.0
2010-01-28 15:20:00,22.78,22.8,22.78,22.8,28400.0,21.5855,21.6044,21.5855,21.6044,28400.0
2010-01-28 15:25:00,22.81,22.81,22.77,22.77,42600.0,21.6139,21.6139,21.576,21.576,42600.0
2010-01-28 15:30:00,22.77,22.82,22.77,22.82,56200.0,21.576,21.6234,21.576,21.6234,56200.0
2010-01-28 15:35:00,22.82,22.82,22.77,22.8,41200.0,21.6234,21.6234,21.576,21.6044,41200.0
2010-01-28 15:40:00,22.8,22.83,22.75,22.77,93400.0,21.6044,21.6329,21.557,21.576,93400.0
2010-01-28 15:45:00,22.77,22.78,22.7,22.7,88800.0,21.576,21.5855,21.5097,21.5097,88800.0
2010-01-28 15:50:00,22.7,22.72,22.65,22.66,95800.0,21.5097,21.5286,21.4623,21.4718,95800.0
2010-01-28 15:55:00,22.65,22.67,22.62,22.64,146000.0,21.4623,21.4812,21.4339,21.4528,146000.0
2010-01-29 09:30:00,22.66,22.66,22.55,22.6,15400.0,21.4718,21.4718,21.3675,21.4149,15400.0
2010-01-29 09:35:00,22.56,22.6,22.53,22.57,21000.0,21.377,21.4149,21.3486,21.3865,21000.0
2010-01-29 09:40:00,22.56,22.61,22.52,22.55,23200.0,21.377,21.4244,21.3391,21.3675,23200.0
2010-01-29 09:45:00,22.57,22.59,22.5,22.5,13200.0,21.3865,21.4054,21.3202,21.3202,13200.0
2010-01-29 09:50:00,22.5,22.6,22.5,22.59,20200.0,21.3202,21.4149,21.3202,21.4054,20200.0
2010-01-29 09:55:00,22.59,22.59,22.52,22.55,21600.0,21.4054,21.4054,21.3391,21.3675,21600.0
2010-01-29 10:00:00,22.56,22.58,22.49,22.57,22400.0,21.377,21.396,21.3107,21.3865,22400.0
2010-01-29 10:05:00,22.57,22.58,22.52,22.52,14800.0,21.3865,21.396,21.3391,21.3391,14800.0
2010-01-29 10:10:00,22.5,22.55,22.5,22.54,22200.0,21.3202,21.3675,21.3202,21.3581,22200.0
2010-01-29 10:15:00,22.54,22.57,22.52,22.55,15000.0,21.3581,21.3865,21.3391,21.3675,15000.0
2010-01-29 10:20:00,22.56,22.6,22.52,22.6,13600.0,21.377,21.4149,21.3391,21.4149,13600.0
2010-01-29 10:25:00,22.59,22.59,22.53,22.53,19800.0,21.4054,21.4054,21.3486,21.3486,19800.0
2010-01-29 10:30:00,22.53,22.53,22.5,22.5,21600.0,21.3486,21.3486,21.3202,21.3202,21600.0
2010-01-29 10:35:00,22.5,22.52,22.5,22.5,13400.0,21.3202,21.3391,21.3202,21.3202,13400.0
2010-01-29 10:40:00,22.52,22.52,22.5,22.5,26200.0,21.3391,21.3391,21.3202,21.3202,26200.0
2010-01-29 10:45:00,22.5,22.51,22.46,22.48,62000.0,21.3202,21.3296,21.2823,21.3012,62000.0
2010-01-29 10:50:00,22.48,22.5,22.48,22.5,17200.0,21.3012,21.3202,21.3012,21.3202,17200.0
2010-01-29 10:55:00,22.5,22.52,22.46,22.46,56800.0,21.3202,21.3391,21.2823,21.2823,56800.0
2010-01-29 11:00:00,22.47,22.5,22.43,22.5,11600.0,21.2917,21.3202,21.2538,21.3202,11600.0
2010-01-29 11:05:00,22.5,22.5,22.46,22.47,16800.0,21.3202,21.3202,21.2823,21.2917,16800.0
2010-01-29 11:10:00,22.46,22.49,22.46,22.49,17400.0,21.2823,21.3107,21.2823,21.3107,17400.0
2010-01-29 11:15:00,22.49,22.5,22.47,22.47,11800.0,21.3107,21.3202,21.2917,21.2917,11800.0
2010-01-29 11:20:00,22.47,22.48,22.43,22.46,43800.0,21.2917,21.3012,21.2538,21.2823,43800.0
2010-01-29 11:25:00,22.46,22.47,22.36,22.4,39400.0,21.2823,21.2917,21.1875,21.2254,39400.0
2010-01-29 11:30:00,22.41,22.41,22.37,22.39,17000.0,21.2349,21.2349,21.197,21.2159,17000.0
2010-01-29 11:35:00,22.38,22.42,22.38,22.41,19400.0,21.2065,21.2444,21.2065,21.2349,19400.0
2010-01-29 11:40:00,22.41,22.42,22.4,22.4,7000.0,21.2349,21.2444,21.2254,21.2254,7000.0
2010-01-29 11:45:00,22.41,22.42,22.41,22.42,6200.0,21.2349,21.2444,21.2349,21.2444,6200.0
2010-01-29 11:50:00,22.42,22.46,22.42,22.46,6200.0,21.2444,21.2823,21.2444,21.2823,6200.0
2010-01-29 11:55:00,22.46,22.49,22.41,22.43,15200.0,21.2823,21.3107,21.2349,21.2538,15200.0
2010-01-29 12:00:00,22.4,22.42,22.39,22.4,19000.0,21.2254,21.2444,21.2159,21.2254,19000.0
2010-01-29 12:05:00,22.4,22.4,22.37,22.38,6400.0,21.2254,21.2254,21.197,21.2065,6400.0
2010-01-29 12:10:00,22.38,22.38,22.35,22.36,24600.0,21.2065,21.2065,21.178,21.1875,24600.0
2010-01-29 12:15:00,22.36,22.37,22.35,22.35,6400.0,21.1875,21.197,21.178,21.178,6400.0
2010-01-29 12:20:00,22.36,22.38,22.36,22.38,10200.0,21.1875,21.2065,21.1875,21.2065,10200.0
2010-01-29 12:25:00,22.37,22.37,22.32,22.34,26000.0,21.197,21.197,21.1496,21.1685,26000.0
2010-01-29 12:30:00,22.34,22.35,22.33,22.34,27000.0,21.1685,21.178,21.1591,21.1685,27000.0
2010-01-29 12:35:00,22.33,22.35,22.33,22.33,12000.0,21.1591,21.178,21.1591,21.1591,12000.0
2010-01-29 12:40:00,22.34,22.38,22.33,22.38,34000.0,21.1685,21.2065,21.1591,21.2065,34000.0
2010-01-29 12:45:00,22.37,22.38,22.36,22.38,40800.0,21.197,21.2065,21.1875,21.2065,40800.0
2010-01-29 12:50:00,22.38,22.41,22.38,22.4,11200.0,21.2065,21.2349,21.2065,21.2254,11200.0
2010-01-29 12:55:00,22.41,22.42,22.39,22.41,10600.0,21.2349,21.2444,21.2159,21.2349,10600.0
2010-01-29 13:00:00,22.42,22.42,22.38,22.4,14000.0,21.2444,21.2444,21.2065,21.2254,14000.0
2010-01-29 13:05:00,22.4,22.43,22.39,22.4,14200.0,21.2254,21.2538,21.2159,21.2254,14200.0
2010-01-29 13:10:00,22.41,22.41,22.39,22.41,10400.0,21.2349,21.2349,21.2159,21.2349,10400.0
2010-01-29 13:15:00,22.41,22.44,22.41,22.43,7000.0,21.2349,21.2633,21.2349,21.2538,7000.0
2010-01-29 13:20:00,22.44,22.46,22.39,22.39,31200.0,21.2633,21.2823,21.2159,21.2159,31200.0
2010-01-29 13:25:00,22.4,22.4,22.38,22.39,13400.0,21.2254,21.2254,21.2065,21.2159,13400.0
2010-01-29 13:30:00,22.39,22.43,22.38,22.43,28200.0,21.2159,21.2538,21.2065,21.2538,28200.0
2010-01-29 13:35:00,22.43,22.46,22.41,22.42,18400.0,21.2538,21.2823,21.2349,21.2444,18400.0
2010-01-29 13:40:00,22.41,22.41,22.39,22.39,18200.0,21.2349,21.2349,21.2159,21.2159,18200.0
2010-01-29 13:45:00,22.4,22.4,22.39,22.4,12600.0,21.2254,21.2254,21.2159,21.2254,12600.0
2010-01-29 13:50:00,22.4,22.4,22.39,22.4,7400.0,21.2254,21.2254,21.2159,21.2254,7400.0
2010-01-29 13:55:00,22.39,22.43,22.39,22.43,21600.0,21.2159,21.2538,21.2159,21.2538,21600.0
2010-01-29 14:00:00,22.43,22.43,22.39,22.43,13000.0,21.2538,21.2538,21.2159,21.2538,13000.0
2010-01-29 14:05:00,22.43,22.44,22.4,22.41,17600.0,21.2538,21.2633,21.2254,21.2349,17600.0
2010-01-29 14:10:00,22.4,22.43,22.39,22.42,16600.0,21.2254,21.2538,21.2159,21.2444,16600.0
2010-01-29 14:15:00,22.43,22.43,22.4,22.42,7800.0,21.2538,21.2538,21.2254,21.2444,7800.0
2010-01-29 14:20:00,22.42,22.43,22.41,22.41,18600.0,21.2444,21.2538,21.2349,21.2349,18600.0
2010-01-29 14:25:00,22.41,22.41,22.4,22.41,10600.0,21.2349,21.2349,21.2254,21.2349,10600.0
2010-01-29 14:30:00,22.41,22.41,22.39,22.39,24800.0,21.2349,21.2349,21.2159,21.2159,24800.0
2010-01-29 14:35:00,22.4,22.42,22.39,22.41,28600.0,21.2254,21.2444,21.2159,21.2349,28600.0
2010-01-29 14:40:00,22.41,22.43,22.39,22.4,10400.0,21.2349,21.2538,21.2159,21.2254,10400.0
2010-01-29 14:45:00,22.4,22.4,22.33,22.33,20200.0,21.2254,21.2254,21.1591,21.1591,20200.0
2010-01-29 14:50:00,22.32,22.36,22.32,22.36,15200.0,21.1496,21.1875,21.1496,21.1875,15200.0
2010-01-29 14:55:00,22.36,22.36,22.31,22.33,34400.0,21.1875,21.1875,21.1401,21.1591,34400.0
2010-01-29 15:00:00,22.33,22.4,22.32,22.4,50600.0,21.1591,21.2254,21.1496,21.2254,50600.0
2010-01-29 15:05:00,22.39,22.39,22.36,22.36,19200.0,21.2159,21.2159,21.1875,21.1875,19200.0
2010-01-29 15:10:00,22.36,22.36,22.31,22.31,27400.0,21.1875,21.1875,21.1401,21.1401,27400.0
2010-01-29 15:15:00,22.3,22.36,22.28,22.36,43600.0,21.1306,21.1875,21.1117,21.1875,43600.0
2010-01-29 15:20:00,22.36,22.38,22.33,22.33,33400.0,21.1875,21.2065,21.1591,21.1591,33400.0
2010-01-29 15:25:00,22.34,22.34,22.29,22.31,58200.0,21.1685,21.1685,21.1212,21.1401,58200.0
2010-01-29 15:30:00,22.32,22.33,22.25,22.3,83400.0,21.1496,21.1591,21.0833,21.1306,83400.0
2010-01-29 15:35:00,22.3,22.32,22.28,22.32,43600.0,21.1306,21.1496,21.1117,21.1496,43600.0
2010-01-29 15:40:00,22.32,22.36,22.29,22.33,76400.0,21.1496,21.1875,21.1212,21.1591,76400.0
2010-01-29 15:45:00,22.33,22.33,22.29,22.31,32400.0,21.1591,21.1591,21.1212,21.1401,32400.0
2010-01-29 15:50:00,22.31,22.34,22.29,22.32,73800.0,21.1401,21.1685,21.1212,21.1496,73800.0
2010-01-29 15:55:00,22.32,22.32,22.25,22.27,107600.0,21.1496,21.1496,21.0833,21.1022,107600.0
2010-02-01 09:30:00,22.35,22.4,22.03,22.19,59000.0,21.178,21.2254,20.8748,21.0264,59000.0
2010-02-01 09:35:00,22.24,22.25,22.14,22.15,23400.0,21.0738,21.0833,20.979,20.9885,23400.0
2010-02-01 09:40:00,22.15,22.18,22.14,22.18,33000.0,20.9885,21.0169,20.979,21.0169,33000.0
2010-02-01 09:45:00,22.18,22.22,22.17,22.22,9600.0,21.0169,21.0548,21.0075,21.0548,9600.0
2010-02-01 09:50:00,22.22,22.23,22.16,22.16,16200.0,21.0548,21.0643,20.998,20.998,16200.0
2010-02-01 09:55:00,22.16,22.22,22.16,22.18,18800.0,20.998,21.0548,20.998,21.0169,18800.0
2010-02-01 10:00:00,22.18,22.25,22.18,22.18,16600.0,21.0169,21.0833,21.0169,21.0169,16600.0
2010-02-01 10:05:00,22.2,22.22,22.16,22.17,28800.0,21.0359,21.0548,20.998,21.0075,28800.0
2010-02-01 10:10:00,22.16,22.21,22.16,22.2,15400.0,20.998,21.0454,20.998,21.0359,15400.0
2010-02-01 10:15:00,22.21,22.25,22.21,22.23,12200.0,21.0454,21.0833,21.0454,21.0643,12200.0
2010-02-01 10:20:00,22.23,22.28,22.23,22.28,13600.0,21.0643,21.1117,21.0643,21.1117,13600.0
2010-02-01 10:25:00,22.27,22.28,22.23,22.23,17800.0,21.1022,21.1117,21.0643,21.0643,17800.0
2010-02-01 10:30:00,22.23,22.24,22.22,22.22,21000.0,21.0643,21.0738,21.0548,21.0548,21000.0
2010-02-01 10:35:00,22.21,22.22,22.2,22.22,15800.0,21.0454,21.0548,21.0359,21.0548,15800.0
2010-02-01 10:40:00,22.21,22.22,22.19,22.22,28400.0,21.0454,21.0548,21.0264,21.0548,28400.0
2010-02-01 10:45:00,22.22,22.26,22.21,22.26,21200.0,21.0548,21.0927,21.0454,21.0927,21200.0
2010-02-01 10:50:00,22.25,22.28,22.25,22.27,10600.0,21.0833,21.1117,21.0833,21.1022,10600.0
2010-02-01 10:55:00,22.27,22.27,22.23,22.24,18000.0,21.1022,21.1022,21.0643,21.0738,18000.0
2010-02-01 11:00:00,22.23,22.27,22.23,22.26,16400.0,21.0643,21.1022,21.0643,21.0927,16400.0
2010-02-01 11:05:00,22.27,22.31,22.27,22.31,17200.0,21.1022,21.1401,21.1022,21.1401,17200.0
2010-02-01 11:10:00,22.29,22.32,22.29,22.31,9200.0,21.1212,21.1496,21.1212,21.1401,9200.0
2010-02-01 11:15:00,22.32,22.34,22.31,22.34,6600.0,21.1496,21.1685,21.1401,21.1685,6600.0
2010-02-01 11:20:00,22.34,22.35,22.33,22.35,8000.0,21.1685,21.178,21.1591,21.178,8000.0
2010-02-01 11:25:00,22.34,22.38,22.34,22.38,10600.0,21.1685,21.2065,21.1685,21.2065,10600.0
2010-02-01 11:30:00,22.37,22.38,22.36,22.38,10000.0,21.197,21.2065,21.1875,21.2065,10000.0
2010-02-01 11:35:00,22.38,22.38,22.36,22.36,12000.0,21.2065,21.2065,21.1875,21.1875,12000.0
2010-02-01 11:40:00,22.36,22.36,22.36,22.36,9200.0,21.1875,21.1875,21.1875,21.1875,9200.0
2010-02-01 11:45:00,22.36,22.36,22.35,22.36,6800.0,21.1875,21.1875,21.178,21.1875,6800.0
2010-02-01 11:50:00,22.36,22.36,22.35,22.35,7800.0,21.1875,21.1875,21.178,21.178,7800.0
2010-02-01 11:55:00,22.36,22.36,22.32,22.32,57000.0,21.1875,21.1875,21.1496,21.1496,57000.0
2010-02-01 12:00:00,22.32,22.32,22.31,22.31,6800.0,21.1496,21.1496,21.1401,21.1401,6800.0
2010-02-01 12:05:00,22.31,22.32,22.31,22.32,10400.0,21.1401,21.1496,21.1401,21.1496,10400.0
2010-02-01 12:10:00,22.32,22.33,22.31,22.32,12200.0,21.1496,21.1591,21.1401,21.1496,12200.0
2010-02-01 12:15:00,22.34,22.34,22.31,22.32,5800.0,21.1685,21.1685,21.1401,21.1496,5800.0
2010-02-01 12:20:00,22.31,22.33,22.31,22.33,9800.0,21.1401,21.1591,21.1401,21.1591,9800.0
2010-02-01 12:25:00,22.33,22.35,22.33,22.35,6800.0,21.1591,21.178,21.1591,21.178,6800.0
2010-02-01 12:30:00,22.35,22.36,22.35,22.36,14800.0,21.178,21.1875,21.178,21.1875,14800.0
2010-02-01 12:35:00,22.36,22.38,22.36,22.36,13600.0,21.1875,21.2065,21.1875,21.1875,13600.0
2010-02-01 12:40:00,22.36,22.4,22.36,22.39,19400.0,21.1875,21.2254,21.1875,21.2159,19400.0
2010-02-01 12:45:00,22.4,22.41,22.37,22.41,9200.0,21.2254,21.2349,21.197,21.2349,9200.0
2010-02-01 12:50:00,22.41,22.43,22.4,22.41,13000.0,21.2349,21.2538,21.2254,21.2349,13000.0
2010-02-01 12:55:00,22.4,22.41,22.4,22.41,9800.0,21.2254,21.2349,21.2254,21.2349,9800.0
2010-02-01 13:00:00,22.4,22.4,22.37,22.38,11200.0,21.2254,21.2254,21.197,21.2065,11200.0
2010-02-01 13:05:00,22.38,22.38,22.37,22.38,8200.0,21.2065,21.2065,21.197,21.2065,8200.0
2010-02-01 13:10:00,22.38,22.4,22.36,22.36,26600.0,21.2065,21.2254,21.1875,21.1875,26600.0
2010-02-01 13:15:00,22.38,22.4,22.37,22.39,14000.0,21.2065,21.2254,21.197,21.2159,14000.0
2010-02-01 13:20:00,22.39,22.43,22.39,22.43,10000.0,21.2159,21.2538,21.2159,21.2538,10000.0
2010-02-01 13:25:00,22.43,22.44,22.43,22.43,5200.0,21.2538,21.2633,21.2538,21.2538,5200.0
2010-02-01 13:30:00,22.42,22.43,22.42,22.43,11000.0,21.2444,21.2538,21.2444,21.2538,11000.0
2010-02-01 13:35:00,22.43,22.43,22.39,22.4,15200.0,21.2538,21.2538,21.2159,21.2254,15200.0
2010-02-01 13:40:00,22.4,22.42,22.4,22.41,10400.0,21.2254,21.2444,21.2254,21.2349,10400.0
2010-02-01 13:45:00,22.41,22.41,22.4,22.4,11800.0,21.2349,21.2349,21.2254,21.2254,11800.0
2010-02-01 13:50:00,22.41,22.42,22.4,22.41,7000.0,21.2349,21.2444,21.2254,21.2349,7000.0
2010-02-01 13:55:00,22.42,22.44,22.41,22.43,16000.0,21.2444,21.2633,21.2349,21.2538,16000.0
2010-02-01 14:00:00,22.43,22.45,22.42,22.42,8800.0,21.2538,21.2728,21.2444,21.2444,8800.0
2010-02-01 14:05:00,22.41,22.42,22.4,22.41,13200.0,21.2349,21.2444,21.2254,21.2349,13200.0
2010-02-01 14:10:00,22.41,22.42,22.4,22.42,13400.0,21.2349,21.2444,21.2254,21.2444,13400.0
2010-02-01 14:15:00,22.41,22.45,22.41,22.45,18200.0,21.2349,21.2728,21.2349,21.2728,18200.0
2010-02-01 14:20:00,22.44,22.45,22.43,22.43,8200.0,21.2633,21.2728,21.2538,21.2538,8200.0
2010-02-01 14:25:00,22.43,22.44,22.43,22.43,14200.0,21.2538,21.2633,21.2538,21.2538,14200.0
2010-02-01 14:30:00,22.43,22.43,22.42,22.42,20800.0,21.2538,21.2538,21.2444,21.2444,20800.0
2010-02-01 14:35:00,22.42,22.43,22.42,22.43,23400.0,21.2444,21.2538,21.2444,21.2538,23400.0
2010-02-01 14:40:00,22.43,22.43,22.41,22.41,13400.0,21.2538,21.2538,21.2349,21.2349,13400.0
2010-02-01 14:45:00,22.41,22.43,22.41,22.41,19000.0,21.2349,21.2538,21.2349,21.2349,19000.0
2010-02-01 14:50:00,22.41,22.42,22.39,22.41,59000.0,21.2349,21.2444,21.2159,21.2349,59000.0
2010-02-01 14:55:00,22.41,22.41,22.37,22.38,16200.0,21.2349,21.2349,21.197,21.2065,16200.0
2010-02-01 15:00:00,22.39,22.39,22.37,22.38,20400.0,21.2159,21.2159,21.197,21.2065,20400.0
2010-02-01 15:05:00,22.38,22.4,22.38,22.39,21600.0,21.2065,21.2254,21.2065,21.2159,21600.0
2010-02-01 15:10:00,22.39,22.4,22.37,22.38,21600.0,21.2159,21.2254,21.197,21.2065,21600.0
2010-02-01 15:15:00,22.38,22.39,22.38,22.38,27800.0,21.2065,21.2159,21.2065,21.2065,27800.0
2010-02-01 15:20:00,22.38,22.43,22.37,22.42,24400.0,21.2065,21.2538,21.197,21.2444,24400.0
2010-02-01 15:25:00,22.42,22.45,22.41,22.45,28400.0,21.2444,21.2728,21.2349,21.2728,28400.0
2010-02-01 15:30:00,22.44,22.46,22.44,22.46,34600.0,21.2633,21.2823,21.2633,21.2823,34600.0
2010-02-01 15:35:00,22.46,22.47,22.45,22.47,38600.0,21.2823,21.2917,21.2728,21.2917,38600.0
2010-02-01 15:40:00,22.46,22.47,22.45,22.45,47200.0,21.2823,21.2917,21.2728,21.2728,47200.0
2010-02-01 15:45:00,22.46,22.47,22.45,22.46,29400.0,21.2823,21.2917,21.2728,21.2823,29400.0
2010-02-01 15:50:00,22.46,22.47,22.46,22.47,36800.0,21.2823,21.2917,21.2823,21.2917,36800.0
2010-02-01 15:55:00,22.47,22.5,22.47,22.5,58200.0,21.2917,21.3202,21.2917,21.3202,58200.0
2010-02-02 09:30:00,22.47,22.49,22.4,22.41,9600.0,21.2917,21.3107,21.2254,21.2349,9600.0
2010-02-02 09:35:00,22.41,22.42,22.38,22.42,6000.0,21.2349,21.2444,21.2065,21.2444,6000.0
2010-02-02 09:40:00,22.42,22.44,22.4,22.43,10600.0,21.2444,21.2633,21.2254,21.2538,10600.0
2010-02-02 09:45:00,22.43,22.45,22.41,22.45,5800.0,21.2538,21.2728,21.2349,21.2728,5800.0
2010-02-02 09:50:00,22.44,22.46,22.44,22.45,6000.0,21.2633,21.2823,21.2633,21.2728,6000.0
2010-02-02 09:55:00,22.45,22.49,22.41,22.41,18800.0,21.2728,21.3107,21.2349,21.2349,18800.0
2010-02-02 10:00:00,22.4,22.46,22.4,22.41,23400.0,21.2254,21.2823,21.2254,21.2349,23400.0
2010-02-02 10:05:00,22.41,22.46,22.4,22.46,16000.0,21.2349,21.2823,21.2254,21.2823,16000.0
2010-02-02 10:10:00,22.46,22.48,22.4,22.48,10400.0,21.2823,21.3012,21.2254,21.3012,10400.0
2010-02-02 10:15:00,22.49,22.57,22.49,22.57,48800.0,21.3107,21.3865,21.3107,21.3865,48800.0
2010-02-02 10:20:00,22.58,22.58,22.52,22.58,21800.0,21.396,21.396,21.3391,21.396,21800.0
2010-02-02 10:25:00,22.57,22.63,22.57,22.61,22000.0,21.3865,21.4433,21.3865,21.4244,22000.0
2010-02-02 10:30:00,22.61,22.65,22.6,22.63,21400.0,21.4244,21.4623,21.4149,21.4433,21400.0
2010-02-02 10:35:00,22.63,22.65,22.63,22.65,15600.0,21.4433,21.4623,21.4433,21.4623,15600.0
2010-02-02 10:40:00,22.64,22.64,22.57,22.59,18400.0,21.4528,21.4528,21.3865,21.4054,18400.0
2010-02-02 10:45:00,22.59,22.61,22.55,22.61,11000.0,21.4054,21.4244,21.3675,21.4244,11000.0
2010-02-02 10:50:00,22.62,22.63,22.58,22.6,11200.0,21.4339,21.4433,21.396,21.4149,11200.0
2010-02-02 10:55:00,22.61,22.61,22.59,22.6,12000.0,21.4244,21.4244,21.4054,21.4149,12000.0
2010-02-02 11:00:00,22.6,22.6,22.56,22.58,16000.0,21.4149,21.4149,21.377,21.396,16000.0
2010-02-02 11:05:00,22.58,22.59,22.56,22.59,8800.0,21.396,21.4054,21.377,21.4054,8800.0
2010-02-02 11:10:00,22.58,22.59,22.58,22.58,6000.0,21.396,21.4054,21.396,21.396,6000.0
2010-02-02 11:15:00,22.6,22.61,22.6,22.61,2200.0,21.4149,21.4244,21.4149,21.4244,2200.0
2010-02-02 11:20:00,22.63,22.67,22.63,22.66,2600.0,21.4433,21.4812,21.4433,21.4718,2600.0
2010-02-02 11:25:00,22.66,22.68,22.66,22.66,7200.0,21.4718,21.4907,21.4718,21.4718,7200.0
2010-02-02 11:30:00,22.66,22.67,22.65,22.65,17200.0,21.4718,21.4812,21.4623,21.4623,17200.0
2010-02-02 11:35:00,22.65,22.66,22.64,22.64,10200.0,21.4623,21.4718,21.4528,21.4528,10200.0
2010-02-02 11:40:00,22.64,22.67,22.63,22.66,10600.0,21.4528,21.4812,21.4433,21.4718,10600.0
2010-02-02 11:45:00,22.66,22.68,22.66,22.67,5400.0,21.4718,21.4907,21.4718,21.4812,5400.0
2010-02-02 11:50:00,22.68,22.69,22.65,22.65,11600.0,21.4907,21.5002,21.4623,21.4623,11600.0
2010-02-02 11:55:00,22.65,22.68,22.61,22.61,13200.0,21.4623,21.4907,21.4244,21.4244,13200.0
2010-02-02 12:00:00,22.63,22.63,22.59,22.6,4200.0,21.4433,21.4433,21.4054,21.4149,4200.0
2010-02-02 12:05:00,22.61,22.65,22.61,22.65,14800.0,21.4244,21.4623,21.4244,21.4623,14800.0
2010-02-02 12:10:00,22.64,22.65,22.62,22.65,9600.0,21.4528,21.4623,21.4339,21.4623,9600.0
2010-02-02 12:15:00,22.65,22.68,22.65,22.68,5800.0,21.4623,21.4907,21.4623,21.4907,5800.0
2010-02-02 12:20:00,22.68,22.7,22.68,22.68,11000.0,21.4907,21.5097,21.4907,21.4907,11000.0
2010-02-02 12:25:00,22.67,22.67,22.65,22.66,3600.0,21.4812,21.4812,21.4623,21.4718,3600.0
2010-02-02 12:30:00,22.66,22.67,22.66,22.67,8400.0,21.4718,21.4812,21.4718,21.4812,8400.0
2010-02-02 12:35:00,22.67,22.67,22.66,22.67,7200.0,21.4812,21.4812,21.4718,21.4812,7200.0
2010-02-02 12:40:00,22.67,22.67,22.66,22.66,8600.0,21.4812,21.4812,21.4718,21.4718,8600.0
2010-02-02 12:45:00,22.66,22.66,22.63,22.63,2600.0,21.4718,21.4718,21.4433,21.4433,2600.0
2010-02-02 12:50:00,22.64,22.64,22.63,22.64,6400.0,21.4528,21.4528,21.4433,21.4528,6400.0
2010-02-02 12:55:00,22.64,22.65,22.64,22.65,6000.0,21.4528,21.4623,21.4528,21.4623,6000.0
2010-02-02 13:00:00,22.65,22.65,22.61,22.61,20200.0,21.4623,21.4623,21.4244,21.4244,20200.0
2010-02-02 13:05:00,22.6,22.61,22.6,22.6,13800.0,21.4149,21.4244,21.4149,21.4149,13800.0
2010-02-02 13:10:00,22.6,22.6,22.57,22.58,9800.0,21.4149,21.4149,21.3865,21.396,9800.0
2010-02-02 13:15:00,22.58,22.58,22.57,22.58,5800.0,21.396,21.396,21.3865,21.396,5800.0
2010-02-02 13:20:00,22.58,22.63,22.58,22.59,10400.0,21.396,21.4433,21.396,21.4054,10400.0
2010-02-02 13:25:00,22.59,22.62,22.58,22.61,4000.0,21.4054,21.4339,21.396,21.4244,4000.0
2010-02-02 13:30:00,22.62,22.64,22.62,22.64,5000.0,21.4339,21.4528,21.4339,21.4528,5000.0
2010-02-02 13:35:00,22.64,22.67,22.64,22.67,6000.0,21.4528,21.4812,21.4528,21.4812,6000.0
2010-02-02 13:40:00,22.67,22.69,22.67,22.69,4400.0,21.4812,21.5002,21.4812,21.5002,4400.0
2010-02-02 13:45:00,22.69,22.7,22.68,22.69,5000.0,21.5002,21.5097,21.4907,21.5002,5000.0
2010-02-02 13:50:00,22.69,22.69,22.65,22.66,18000.0,21.5002,21.5002,21.4623,21.4718,18000.0
2010-02-02 13:55:00,22.66,22.71,22.65,22.71,26400.0,21.4718,21.5191,21.4623,21.5191,26400.0
2010-02-02 14:00:00,22.71,22.71,22.67,22.67,8800.0,21.5191,21.5191,21.4812,21.4812,8800.0
2010-02-02 14:05:00,22.67,22.67,22.62,22.62,10800.0,21.4812,21.4812,21.4339,21.4339,10800.0
2010-02-02 14:10:00,22.63,22.64,22.61,22.62,16000.0,21.4433,21.4528,21.4244,21.4339,16000.0
2010-02-02 14:15:00,22.61,22.61,22.59,22.6,9800.0,21.4244,21.4244,21.4054,21.4149,9800.0
2010-02-02 14:20:00,22.6,22.63,22.6,22.63,15000.0,21.4149,21.4433,21.4149,21.4433,15000.0
2010-02-02 14:25:00,22.63,22.65,22.62,22.62,25000.0,21.4433,21.4623,21.4339,21.4339,25000.0
2010-02-02 14:30:00,22.62,22.63,22.61,22.62,9800.0,21.4339,21.4433,21.4244,21.4339,9800.0
2010-02-02 14:35:00,22.62,22.63,22.61,22.63,14000.0,21.4339,21.4433,21.4244,21.4433,14000.0
2010-02-02 14:40:00,22.63,22.65,22.61,22.61,15000.0,21.4433,21.4623,21.4244,21.4244,15000.0
2010-02-02 14:45:00,22.61,22.65,22.61,22.64,14800.0,21.4244,21.4623,21.4244,21.4528,14800.0
2010-02-02 14:50:00,22.65,22.67,22.65,22.67,14200.0,21.4623,21.4812,21.4623,21.4812,14200.0
2010-02-02 14:55:00,22.67,22.68,22.66,22.67,11200.0,21.4812,21.4907,21.4718,21.4812,11200.0
2010-02-02 15:00:00,22.68,22.68,22.65,22.65,22400.0,21.4907,21.4907,21.4623,21.4623,22400.0
2010-02-02 15:05:00,22.65,22.67,22.64,22.67,10600.0,21.4623,21.4812,21.4528,21.4812,10600.0
2010-02-02 15:10:00,22.67,22.69,22.66,22.69,16000.0,21.4812,21.5002,21.4718,21.5002,16000.0
2010-02-02 15:15:00,22.69,22.74,22.69,22.74,18000.0,21.5002,21.5476,21.5002,21.5476,18000.0
2010-02-02 15:20:00,22.73,22.75,22.72,22.72,23800.0,21.5381,21.557,21.5286,21.5286,23800.0
2010-02-02 15:25:00,22.72,22.73,22.68,22.7,14200.0,21.5286,21.5381,21.4907,21.5097,14200.0
2010-02-02 15:30:00,22.7,22.75,22.7,22.74,28400.0,21.5097,21.557,21.5097,21.5476,28400.0
2010-02-02 15:35:00,22.74,22.74,22.69,22.7,13200.0,21.5476,21.5476,21.5002,21.5097,13200.0
2010-02-02 15:40:00,22.7,22.7,22.67,22.67,42800.0,21.5097,21.5097,21.4812,21.4812,42800.0
2010-02-02 15:45:00,22.67,22.67,22.64,22.66,96200.0,21.4812,21.4812,21.4528,21.4718,96200.0
2010-02-02 15:50:00,22.65,22.65,22.64,22.65,67000.0,21.4623,21.4623,21.4528,21.4623,67000.0
2010-02-02 15:55:00,22.65,22.66,22.64,22.65,111400.0,21.4623,21.4718,21.4528,21.4623,111400.0
2010-02-03 09:30:00,22.51,22.61,22.51,22.54,85200.0,21.3296,21.4244,21.3296,21.3581,85200.0
2010-02-03 09:35:00,22.54,22.56,22.52,22.56,12800.0,21.3581,21.377,21.3391,21.377,12800.0
2010-02-03 09:40:00,22.56,22.61,22.55,22.58,10400.0,21.377,21.4244,21.3675,21.396,10400.0
2010-02-03 09:45:00,22.59,22.61,22.58,22.6,18400.0,21.4054,21.4244,21.396,21.4149,18400.0
2010-02-03 09:50:00,22.6,22.6,22.58,22.59,13400.0,21.4149,21.4149,21.396,21.4054,13400.0
2010-02-03 09:55:00,22.59,22.6,22.58,22.59,8600.0,21.4054,21.4149,21.396,21.4054,8600.0
2010-02-03 10:00:00,22.59,22.6,22.57,22.58,11600.0,21.4054,21.4149,21.3865,21.396,11600.0
2010-02-03 10:05:00,22.57,22.61,22.57,22.6,15200.0,21.3865,21.4244,21.3865,21.4149,15200.0
2010-02-03 10:10:00,22.6,22.61,22.59,22.59,9400.0,21.4149,21.4244,21.4054,21.4054,9400.0
2010-02-03 10:15:00,22.6,22.6,22.55,22.57,11200.0,21.4149,21.4149,21.3675,21.3865,11200.0
2010-02-03 10:20:00,22.57,22.63,22.56,22.61,70800.0,21.3865,21.4433,21.377,21.4244,70800.0
2010-02-03 10:25:00,22.61,22.62,22.58,22.58,16000.0,21.4244,21.4339,21.396,21.396,16000.0
2010-02-03 10:30:00,22.58,22.68,22.58,22.65,70200.0,21.396,21.4907,21.396,21.4623,70200.0
2010-02-03 10:35:00,22.66,22.66,22.62,22.63,28200.0,21.4718,21.4718,21.4339,21.4433,28200.0
2010-02-03 10:40:00,22.63,22.65,22.63,22.64,4400.0,21.4433,21.4623,21.4433,21.4528,4400.0
2010-02-03 10:45:00,22.64,22.75,22.63,22.75,45800.0,21.4528,21.557,21.4433,21.557,45800.0
2010-02-03 10:50:00,22.75,22.78,22.68,22.7,22600.0,21.557,21.5855,21.4907,21.5097,22600.0
2010-02-03 10:55:00,22.7,22.7,22.66,22.67,9600.0,21.5097,21.5097,21.4718,21.4812,9600.0
2010-02-03 11:00:00,22.67,22.67,22.64,22.64,4000.0,21.4812,21.4812,21.4528,21.4528,4000.0
2010-02-03 11:05:00,22.65,22.7,22.65,22.68,10400.0,21.4623,21.5097,21.4623,21.4907,10400.0
2010-02-03 11:10:00,22.68,22.68,22.63,22.63,7200.0,21.4907,21.4907,21.4433,21.4433,7200.0
2010-02-03 11:15:00,22.64,22.64,22.61,22.62,9800.0,21.4528,21.4528,21.4244,21.4339,9800.0
2010-02-03 11:20:00,22.61,22.61,22.6,22.61,9800.0,21.4244,21.4244,21.4149,21.4244,9800.0
2010-02-03 11:25:00,22.61,22.61,22.56,22.56,108800.0,21.4244,21.4244,21.377,21.377,108800.0
2010-02-03 11:30:00,22.57,22.61,22.57,22.58,9200.0,21.3865,21.4244,21.3865,21.396,9200.0
2010-02-03 11:35:00,22.58,22.58,22.55,22.56,16200.0,21.396,21.396,21.3675,21.377,16200.0
2010-02-03 11:40:00,22.56,22.59,22.56,22.59,18400.0,21.377,21.4054,21.377,21.4054,18400.0
2010-02-03 11:45:00,22.61,22.61,22.57,22.57,10000.0,21.4244,21.4244,21.3865,21.3865,10000.0
2010-02-03 11:50:00,22.56,22.57,22.55,22.55,13400.0,21.377,21.3865,21.3675,21.3675,13400.0
2010-02-03 11:55:00,22.56,22.56,22.54,22.55,11800.0,21.377,21.377,21.3581,21.3675,11800.0
2010-02-03 12:00:00,22.55,22.6,22.54,22.58,14800.0,21.3675,21.4149,21.3581,21.396,14800.0
2010-02-03 12:05:00,22.58,22.59,22.56,22.56,7800.0,21.396,21.4054,21.377,21.377,7800.0
2010-02-03 12:10:00,22.57,22.61,22.57,22.58,6800.0,21.3865,21.4244,21.3865,21.396,6800.0
2010-02-03 12:15:00,22.6,22.6,22.55,22.55,40800.0,21.4149,21.4149,21.3675,21.3675,40800.0
2010-02-03 12:20:00,22.55,22.56,22.55,22.55,11600.0,21.3675,21.377,21.3675,21.3675,11600.0
2010-02-03 12:25:00,22.55,22.55,22.54,22.54,7200.0,21.3675,21.3675,21.3581,21.3581,7200.0
2010-02-03 12:30:00,22.55,22.57,22.55,22.57,15600.0,21.3675,21.3865,21.3675,21.3865,15600.0
2010-02-03 12:35:00,22.57,22.59,22.57,22.57,5200.0,21.3865,21.4054,21.3865,21.3865,5200.0
2010-02-03 12:40:00,22.57,22.58,22.55,22.56,9800.0,21.3865,21.396,21.3675,21.377,9800.0
2010-02-03 12:45:00,22.56,22.56,22.53,22.53,6600.0,21.377,21.377,21.3486,21.3486,6600.0
2010-02-03 12:50:00,22.54,22.57,22.54,22.56,9800.0,21.3581,21.3865,21.3581,21.377,9800.0
2010-02-03 12:55:00,22.56,22.58,22.56,22.57,15800.0,21.377,21.396,21.377,21.3865,15800.0
2010-02-03 13:00:00,22.57,22.58,22.57,22.58,20000.0,21.3865,21.396,21.3865,21.396,20000.0
2010-02-03 13:05:00,22.58,22.61,22.57,22.61,14800.0,21.396,21.4244,21.3865,21.4244,14800.0
2010-02-03 13:10:00,22.61,22.62,22.57,22.57,13600.0,21.4244,21.4339,21.3865,21.3865,13600.0
2010-02-03 13:15:00,22.57,22.59,22.57,22.59,6200.0,21.3865,21.4054,21.3865,21.4054,6200.0
2010-02-03 13:20:00,22.59,22.59,22.55,22.55,10200.0,21.4054,21.4054,21.3675,21.3675,10200.0
2010-02-03 13:25:00,22.55,22.58,22.54,22.55,36800.0,21.3675,21.396,21.3581,21.3675,36800.0
2010-02-03 13:30:00,22.55,22.6,22.54,22.57,65200.0,21.3675,21.4149,21.3581,21.3865,65200.0
2010-02-03 13:35:00,22.56,22.58,22.56,22.57,14800.0,21.377,21.396,21.377,21.3865,14800.0
2010-02-03 13:40:00,22.57,22.61,22.57,22.61,4400.0,21.3865,21.4244,21.3865,21.4244,4400.0
2010-02-03 13:45:00,22.61,22.63,22.61,22.61,8400.0,21.4244,21.4433,21.4244,21.4244,8400.0
2010-02-03 13:50:00,22.61,22.61,22.55,22.58,9200.0,21.4244,21.4244,21.3675,21.396,9200.0
2010-02-03 13:55:00,22.54,22.59,22.54,22.59,3400.0,21.3581,21.4054,21.3581,21.4054,3400.0
2010-02-03 14:00:00,22.58,22.61,22.57,22.57,20200.0,21.396,21.4244,21.3865,21.3865,20200.0
2010-02-03 14:05:00,22.58,22.59,22.57,22.58,7000.0,21.396,21.4054,21.3865,21.396,7000.0
2010-02-03 14:10:00,22.59,22.6,22.57,22.59,11000.0,21.4054,21.4149,21.3865,21.4054,11000.0
2010-02-03 14:15:00,22.6,22.63,22.59,22.59,16000.0,21.4149,21.4433,21.4054,21.4054,16000.0
2010-02-03 14:20:00,22.6,22.61,22.59,22.59,11600.0,21.4149,21.4244,21.4054,21.4054,11600.0
2010-02-03 14:25:00,22.59,22.6,22.57,22.58,9400.0,21.4054,21.4149,21.3865,21.396,9400.0
2010-02-03 14:30:00,22.58,22.59,22.57,22.58,15400.0,21.396,21.4054,21.3865,21.396,15400.0
2010-02-03 14:35:00,22.57,22.57,22.56,22.57,23800.0,21.3865,21.3865,21.377,21.3865,23800.0
2010-02-03 14:40:00,22.57,22.59,22.56,22.58,19400.0,21.3865,21.4054,21.377,21.396,19400.0
2010-02-03 14:45:00,22.58,22.6,22.58,22.59,21000.0,21.396,21.4149,21.396,21.4054,21000.0
2010-02-03 14:50:00,22.59,22.61,22.58,22.6,21000.0,21.4054,21.4244,21.396,21.4149,21000.0
2010-02-03 14:55:00,22.6,22.62,22.6,22.61,13400.0,21.4149,21.4339,21.4149,21.4244,13400.0
2010-02-03 15:00:00,22.61,22.67,22.61,22.67,15800.0,21.4244,21.4812,21.4244,21.4812,15800.0
2010-02-03 15:05:00,22.67,22.67,22.63,22.64,25800.0,21.4812,21.4812,21.4433,21.4528,25800.0
2010-02-03 15:10:00,22.62,22.65,22.61,22.64,20800.0,21.4339,21.4623,21.4244,21.4528,20800.0
2010-02-03 15:15:00,22.64,22.67,22.64,22.66,22200.0,21.4528,21.4812,21.4528,21.4718,22200.0
2010-02-03 15:20:00,22.65,22.65,22.61,22.63,22200.0,21.4623,21.4623,21.4244,21.4433,22200.0
2010-02-03 15:25:00,22.63,22.68,22.63,22.67,19600.0,21.4433,21.4907,21.4433,21.4812,19600.0
2010-02-03 15:30:00,22.67,22.69,22.66,22.69,27400.0,21.4812,21.5002,21.4718,21.5002,27400.0
2010-02-03 15:35:00,22.68,22.69,22.68,22.68,23000.0,21.4907,21.5002,21.4907,21.4907,23000.0
2010-02-03 15:40:00,22.68,22.7,22.66,22.66,24800.0,21.4907,21.5097,21.4718,21.4718,24800.0
2010-02-03 15:45:00,22.67,22.68,22.65,22.66,30000.0,21.4812,21.4907,21.4623,21.4718,30000.0
2010-02-03 15:50:00,22.65,22.65,22.63,22.64,22600.0,21.4623,21.4623,21.4433,21.4528,22600.0
2010-02-03 15:55:00,22.64,22.65,22.61,22.64,63000.0,21.4528,21.4623,21.4244,21.4528,63000.0
2010-02-04 09:30:00,23.2,23.2,22.84,22.96,90000.0,21.9835,21.9835,21.6423,21.756,90000.0
2010-02-04 09:35:00,22.96,23.05,22.9,23.04,32400.0,21.756,21.8413,21.6992,21.8318,32400.0
2010-02-04 09:40:00,23.03,23.04,22.97,22.97,44400.0,21.8224,21.8318,21.7655,21.7655,44400.0
2010-02-04 09:45:00,22.96,22.96,22.91,22.95,79200.0,21.756,21.756,21.7087,21.7466,79200.0
2010-02-04 09:50:00,22.93,22.93,22.86,22.88,37600.0,21.7276,21.7276,21.6613,21.6802,37600.0
2010-02-04 09:55:00,22.87,22.87,22.77,22.78,38800.0,21.6708,21.6708,21.576,21.5855,38800.0
2010-02-04 10:00:00,22.79,22.88,22.78,22.87,37000.0,21.595,21.6802,21.5855,21.6708,37000.0
2010-02-04 10:05:00,22.86,22.87,22.77,22.77,50800.0,21.6613,21.6708,21.576,21.576,50800.0
2010-02-04 10:10:00,22.77,22.77,22.6,22.6,81200.0,21.576,21.576,21.4149,21.4149,81200.0
2010-02-04 10:15:00,22.59,22.66,22.55,22.64,71400.0,21.4054,21.4718,21.3675,21.4528,71400.0
2010-02-04 10:20:00,22.64,22.66,22.58,22.64,49600.0,21.4528,21.4718,21.396,21.4528,49600.0
2010-02-04 10:25:00,22.64,22.65,22.59,22.6,24400.0,21.4528,21.4623,21.4054,21.4149,24400.0
2010-02-04 10:30:00,22.61,22.71,22.6,22.69,35200.0,21.4244,21.5191,21.4149,21.5002,35200.0
2010-02-04 10:35:00,22.7,22.7,22.63,22.66,25400.0,21.5097,21.5097,21.4433,21.4718,25400.0
2010-02-04 10:40:00,22.67,22.7,22.66,22.69,18200.0,21.4812,21.5097,21.4718,21.5002,18200.0
2010-02-04 10:45:00,22.7,22.7,22.67,22.67,19600.0,21.5097,21.5097,21.4812,21.4812,19600.0
2010-02-04 10:50:00,22.67,22.71,22.67,22.7,22400.0,21.4812,21.5191,21.4812,21.5097,22400.0
2010-02-04 10:55:00,22.69,22.69,22.61,22.64,20600.0,21.5002,21.5002,21.4244,21.4528,20600.0
2010-02-04 11:00:00,22.63,22.66,22.61,22.66,23000.0,21.4433,21.4718,21.4244,21.4718,23000.0
2010-02-04 11:05:00,22.66,22.66,22.63,22.63,26200.0,21.4718,21.4718,21.4433,21.4433,26200.0
2010-02-04 11:10:00,22.64,22.72,22.63,22.71,41800.0,21.4528,21.5286,21.4433,21.5191,41800.0
2010-02-04 11:15:00,22.71,22.78,22.71,22.78,40200.0,21.5191,21.5855,21.5191,21.5855,40200.0
2010-02-04 11:20:00,22.77,22.81,22.77,22.8,20400.0,21.576,21.6139,21.576,21.6044,20400.0
2010-02-04 11:25:00,22.8,22.84,22.8,22.84,26800.0,21.6044,21.6423,21.6044,21.6423,26800.0
2010-02-04 11:30:00,22.84,22.86,22.82,22.84,29000.0,21.6423,21.6613,21.6234,21.6423,29000.0
2010-02-04 11:35:00,22.83,22.84,22.79,22.79,24200.0,21.6329,21.6423,21.595,21.595,24200.0
2010-02-04 11:40:00,22.78,22.79,22.73,22.75,48400.0,21.5855,21.595,21.5381,21.557,48400.0
2010-02-04 11:45:00,22.76,22.76,22.73,22.73,29000.0,21.5665,21.5665,21.5381,21.5381,29000.0
2010-02-04 11:50:00,22.73,22.73,22.69,22.72,39600.0,21.5381,21.5381,21.5002,21.5286,39600.0
2010-02-04 11:55:00,22.71,22.72,22.7,22.71,19200.0,21.5191,21.5286,21.5097,21.5191,19200.0
2010-02-04 12:00:00,22.71,22.72,22.7,22.72,19600.0,21.5191,21.5286,21.5097,21.5286,19600.0
2010-02-04 12:05:00,22.73,22.74,22.71,22.74,10200.0,21.5381,21.5476,21.5191,21.5476,10200.0
2010-02-04 12:10:00,22.74,22.75,22.71,22.71,14200.0,21.5476,21.557,21.5191,21.5191,14200.0
2010-02-04 12:15:00,22.71,22.71,22.68,22.68,11400.0,21.5191,21.5191,21.4907,21.4907,11400.0
2010-02-04 12:20:00,22.68,22.68,22.66,22.67,11000.0,21.4907,21.4907,21.4718,21.4812,11000.0
2010-02-04 12:25:00,22.68,22.7,22.67,22.7,12000.0,21.4907,21.5097,21.4812,21.5097,12000.0
2010-02-04 12:30:00,22.68,22.7,22.68,22.7,13600.0,21.4907,21.5097,21.4907,21.5097,13600.0
2010-02-04 12:35:00,22.7,22.72,22.68,22.7,25800.0,21.5097,21.5286,21.4907,21.5097,25800.0
2010-02-04 12:40:00,22.68,22.69,22.63,22.65,22800.0,21.4907,21.5002,21.4433,21.4623,22800.0
2010-02-04 12:45:00,22.65,22.65,22.61,22.63,20600.0,21.4623,21.4623,21.4244,21.4433,20600.0
2010-02-04 12:50:00,22.62,22.68,22.61,22.68,35000.0,21.4339,21.4907,21.4244,21.4907,35000.0
2010-02-04 12:55:00,22.68,22.7,22.67,22.69,18200.0,21.4907,21.5097,21.4812,21.5002,18200.0
2010-02-04 13:00:00,22.69,22.7,22.67,22.68,9200.0,21.5002,21.5097,21.4812,21.4907,9200.0
2010-02-04 13:05:00,22.67,22.67,22.64,22.66,29600.0,21.4812,21.4812,21.4528,21.4718,29600.0
2010-02-04 13:10:00,22.66,22.66,22.65,22.66,9400.0,21.4718,21.4718,21.4623,21.4718,9400.0
2010-02-04 13:15:00,22.65,22.66,22.65,22.65,20800.0,21.4623,21.4718,21.4623,21.4623,20800.0
2010-02-04 13:20:00,22.65,22.67,22.65,22.67,30000.0,21.4623,21.4812,21.4623,21.4812,30000.0
2010-02-04 13:25:00,22.67,22.68,22.67,22.68,15800.0,21.4812,21.4907,21.4812,21.4907,15800.0
2010-02-04 13:30:00,22.68,22.71,22.66,22.66,23200.0,21.4907,21.5191,21.4718,21.4718,23200.0
2010-02-04 13:35:00,22.66,22.67,22.64,22.65,20000.0,21.4718,21.4812,21.4528,21.4623,20000.0
2010-02-04 13:40:00,22.65,22.66,22.64,22.66,10400.0,21.4623,21.4718,21.4528,21.4718,10400.0
2010-02-04 13:45:00,22.65,22.68,22.64,22.68,23000.0,21.4623,21.4907,21.4528,21.4907,23000.0
2010-02-04 13:50:00,22.68,22.7,22.63,22.65,38600.0,21.4907,21.5097,21.4433,21.4623,38600.0
2010-02-04 13:55:00,22.64,22.67,22.64,22.67,10200.0,21.4528,21.4812,21.4528,21.4812,10200.0
2010-02-04 14:00:00,22.67,22.68,22.65,22.66,18000.0,21.4812,21.4907,21.4623,21.4718,18000.0
2010-02-04 14:05:00,22.65,22.68,22.64,22.68,11400.0,21.4623,21.4907,21.4528,21.4907,11400.0
2010-02-04 14:10:00,22.68,22.7,22.67,22.67,47800.0,21.4907,21.5097,21.4812,21.4812,47800.0
2010-02-04 14:15:00,22.66,22.72,22.65,22.72,28600.0,21.4718,21.5286,21.4623,21.5286,28600.0
2010-02-04 14:20:00,22.71,22.78,22.71,22.78,10000.0,21.5191,21.5855,21.5191,21.5855,10000.0
2010-02-04 14:25:00,22.77,22.77,22.75,22.75,17200.0,21.576,21.576,21.557,21.557,17200.0
2010-02-04 14:30:00,22.75,22.77,22.72,22.75,15000.0,21.557,21.576,21.5286,21.557,15000.0
2010-02-04 14:35:00,22.75,22.77,22.74,22.76,8800.0,21.557,21.576,21.5476,21.5665,8800.0
2010-02-04 14:40:00,22.76,22.76,22.74,22.75,7200.0,21.5665,21.5665,21.5476,21.557,7200.0
2010-02-04 14:45:00,22.75,22.79,22.74,22.77,15200.0,21.557,21.595,21.5476,21.576,15200.0
2010-02-04 14:50:00,22.77,22.78,22.76,22.78,23000.0,21.576,21.5855,21.5665,21.5855,23000.0
2010-02-04 14:55:00,22.78,22.81,22.78,22.78,20600.0,21.5855,21.6139,21.5855,21.5855,20600.0
2010-02-04 15:00:00,22.79,22.8,22.76,22.76,16200.0,21.595,21.6044,21.5665,21.5665,16200.0
2010-02-04 15:05:00,22.76,22.77,22.74,22.74,23600.0,21.5665,21.576,21.5476,21.5476,23600.0
2010-02-04 15:10:00,22.73,22.73,22.71,22.73,18200.0,21.5381,21.5381,21.5191,21.5381,18200.0
2010-02-04 15:15:00,22.73,22.77,22.69,22.71,79000.0,21.5381,21.576,21.5002,21.5191,79000.0
2010-02-04 15:20:00,22.71,22.77,22.71,22.76,69800.0,21.5191,21.576,21.5191,21.5665,69800.0
2010-02-04 15:25:00,22.76,22.81,22.75,22.77,41200.0,21.5665,21.6139,21.557,21.576,41200.0
2010-02-04 15:30:00,22.76,22.76,22.68,22.68,55000.0,21.5665,21.5665,21.4907,21.4907,55000.0
2010-02-04 15:35:00,22.68,22.7,22.66,22.68,85800.0,21.4907,21.5097,21.4718,21.4907,85800.0
2010-02-04 15:40:00,22.68,22.73,22.68,22.7,47800.0,21.4907,21.5381,21.4907,21.5097,47800.0
2010-02-04 15:45:00,22.7,22.72,22.65,22.66,68200.0,21.5097,21.5286,21.4623,21.4718,68200.0
2010-02-04 15:50:00,22.66,22.66,22.65,22.65,47800.0,21.4718,21.4718,21.4623,21.4623,47800.0
2010-02-04 15:55:00,22.65,22.66,22.59,22.59,106200.0,21.4623,21.4718,21.4054,21.4054,106200.0
2010-02-05 09:30:00,22.58,22.63,22.39,22.4,15200.0,21.396,21.4433,21.2159,21.2254,15200.0
2010-02-05 09:35:00,22.43,22.6,22.41,22.59,31600.0,21.2538,21.4149,21.2349,21.4054,31600.0
2010-02-05 09:40:00,22.57,22.6,22.54,22.54,16400.0,21.3865,21.4149,21.3581,21.3581,16400.0
2010-02-05 09:45:00,22.5,22.57,22.48,22.51,19800.0,21.3202,21.3865,21.3012,21.3296,19800.0
2010-02-05 09:50:00,22.52,22.65,22.52,22.63,27400.0,21.3391,21.4623,21.3391,21.4433,27400.0
2010-02-05 09:55:00,22.63,22.66,22.6,22.64,32800.0,21.4433,21.4718,21.4149,21.4528,32800.0
2010-02-05 10:00:00,22.65,22.68,22.65,22.67,25800.0,21.4623,21.4907,21.4623,21.4812,25800.0
2010-02-05 10:05:00,22.65,22.67,22.62,22.63,37600.0,21.4623,21.4812,21.4339,21.4433,37600.0
2010-02-05 10:10:00,22.63,22.63,22.59,22.61,31800.0,21.4433,21.4433,21.4054,21.4244,31800.0
2010-02-05 10:15:00,22.61,22.65,22.61,22.61,23400.0,21.4244,21.4623,21.4244,21.4244,23400.0
2010-02-05 10:20:00,22.61,22.73,22.61,22.7,19800.0,21.4244,21.5381,21.4244,21.5097,19800.0
2010-02-05 10:25:00,22.71,22.73,22.67,22.69,11000.0,21.5191,21.5381,21.4812,21.5002,11000.0
2010-02-05 10:30:00,22.69,22.73,22.67,22.73,21000.0,21.5002,21.5381,21.4812,21.5381,21000.0
2010-02-05 10:35:00,22.72,22.74,22.69,22.7,17800.0,21.5286,21.5476,21.5002,21.5097,17800.0
2010-02-05 10:40:00,22.7,22.75,22.68,22.74,12800.0,21.5097,21.557,21.4907,21.5476,12800.0
2010-02-05 10:45:00,22.72,22.77,22.71,22.74,22600.0,21.5286,21.576,21.5191,21.5476,22600.0
2010-02-05 10:50:00,22.74,22.78,22.73,22.77,23000.0,21.5476,21.5855,21.5381,21.576,23000.0
2010-02-05 10:55:00,22.76,22.76,22.7,22.73,26000.0,21.5665,21.5665,21.5097,21.5381,26000.0
2010-02-05 11:00:00,22.75,22.77,22.74,22.76,33000.0,21.557,21.576,21.5476,21.5665,33000.0
2010-02-05 11:05:00,22.75,22.75,22.72,22.73,11200.0,21.557,21.557,21.5286,21.5381,11200.0
2010-02-05 11:10:00,22.72,22.72,22.7,22.7,10000.0,21.5286,21.5286,21.5097,21.5097,10000.0
2010-02-05 11:15:00,22.7,22.74,22.69,22.74,12400.0,21.5097,21.5476,21.5002,21.5476,12400.0
2010-02-05 11:20:00,22.74,22.74,22.67,22.69,7600.0,21.5476,21.5476,21.4812,21.5002,7600.0
2010-02-05 11:25:00,22.71,22.78,22.7,22.73,19200.0,21.5191,21.5855,21.5097,21.5381,19200.0
2010-02-05 11:30:00,22.74,22.74,22.7,22.7,7800.0,21.5476,21.5476,21.5097,21.5097,7800.0
2010-02-05 11:35:00,22.69,22.69,22.64,22.65,3800.0,21.5002,21.5002,21.4528,21.4623,3800.0
2010-02-05 11:40:00,22.65,22.65,22.61,22.64,13200.0,21.4623,21.4623,21.4244,21.4528,13200.0
2010-02-05 11:45:00,22.64,22.68,22.6,22.68,52000.0,21.4528,21.4907,21.4149,21.4907,52000.0
2010-02-05 11:50:00,22.67,22.68,22.63,22.64,11600.0,21.4812,21.4907,21.4433,21.4528,11600.0
2010-02-05 11:55:00,22.63,22.63,22.6,22.61,15400.0,21.4433,21.4433,21.4149,21.4244,15400.0
2010-02-05 12:00:00,22.61,22.64,22.61,22.63,18800.0,21.4244,21.4528,21.4244,21.4433,18800.0
2010-02-05 12:05:00,22.63,22.64,22.59,22.6,21200.0,21.4433,21.4528,21.4054,21.4149,21200.0
2010-02-05 12:10:00,22.6,22.6,22.56,22.57,6600.0,21.4149,21.4149,21.377,21.3865,6600.0
2010-02-05 12:15:00,22.56,22.63,22.55,22.63,7200.0,21.377,21.4433,21.3675,21.4433,7200.0
2010-02-05 12:20:00,22.63,22.65,22.61,22.61,13200.0,21.4433,21.4623,21.4244,21.4244,13200.0
2010-02-05 12:25:00,22.6,22.61,22.59,22.61,5000.0,21.4149,21.4244,21.4054,21.4244,5000.0
2010-02-05 12:30:00,22.6,22.6,22.56,22.6,9600.0,21.4149,21.4149,21.377,21.4149,9600.0
2010-02-05 12:35:00,22.59,22.6,22.57,22.57,20800.0,21.4054,21.4149,21.3865,21.3865,20800.0
2010-02-05 12:40:00,22.57,22.61,22.56,22.6,26200.0,21.3865,21.4244,21.377,21.4149,26200.0
2010-02-05 12:45:00,22.6,22.63,22.59,22.61,18400.0,21.4149,21.4433,21.4054,21.4244,18400.0
2010-02-05 12:50:00,22.61,22.61,22.57,22.59,28400.0,21.4244,21.4244,21.3865,21.4054,28400.0
2010-02-05 12:55:00,22.59,22.66,22.59,22.66,8400.0,21.4054,21.4718,21.4054,21.4718,8400.0
2010-02-05 13:00:00,22.66,22.66,22.61,22.63,14600.0,21.4718,21.4718,21.4244,21.4433,14600.0
2010-02-05 13:05:00,22.63,22.63,22.59,22.6,18400.0,21.4433,21.4433,21.4054,21.4149,18400.0
2010-02-05 13:10:00,22.6,22.63,22.6,22.63,21600.0,21.4149,21.4433,21.4149,21.4433,21600.0
2010-02-05 13:15:00,22.63,22.64,22.59,22.61,18800.0,21.4433,21.4528,21.4054,21.4244,18800.0
2010-02-05 13:20:00,22.61,22.61,22.57,22.57,63800.0,21.4244,21.4244,21.3865,21.3865,63800.0
2010-02-05 13:25:00,22.58,22.58,22.5,22.51,12600.0,21.396,21.396,21.3202,21.3296,12600.0
2010-02-05 13:30:00,22.51,22.52,22.47,22.49,16800.0,21.3296,21.3391,21.2917,21.3107,16800.0
2010-02-05 13:35:00,22.49,22.5,22.43,22.43,15000.0,21.3107,21.3202,21.2538,21.2538,15000.0
2010-02-05 13:40:00,22.44,22.45,22.41,22.44,12000.0,21.2633,21.2728,21.2349,21.2633,12000.0
2010-02-05 13:45:00,22.45,22.45,22.42,22.43,11400.0,21.2728,21.2728,21.2444,21.2538,11400.0
2010-02-05 13:50:00,22.43,22.46,22.41,22.45,12600.0,21.2538,21.2823,21.2349,21.2728,12600.0
2010-02-05 13:55:00,22.46,22.46,22.38,22.41,19000.0,21.2823,21.2823,21.2065,21.2349,19000.0
2010-02-05 14:00:00,22.41,22.48,22.41,22.48,32000.0,21.2349,21.3012,21.2349,21.3012,32000.0
2010-02-05 14:05:00,22.49,22.49,22.46,22.48,20600.0,21.3107,21.3107,21.2823,21.3012,20600.0
2010-02-05 14:10:00,22.48,22.53,22.47,22.53,69000.0,21.3012,21.3486,21.2917,21.3486,69000.0
2010-02-05 14:15:00,22.53,22.56,22.53,22.55,36600.0,21.3486,21.377,21.3486,21.3675,36600.0
2010-02-05 14:20:00,22.55,22.55,22.53,22.55,35600.0,21.3675,21.3675,21.3486,21.3675,35600.0
2010-02-05 14:25:00,22.55,22.57,22.53,22.53,28000.0,21.3675,21.3865,21.3486,21.3486,28000.0
2010-02-05 14:30:00,22.54,22.55,22.5,22.52,70200.0,21.3581,21.3675,21.3202,21.3391,70200.0
2010-02-05 14:35:00,22.52,22.52,22.48,22.5,27600.0,21.3391,21.3391,21.3012,21.3202,27600.0
2010-02-05 14:40:00,22.49,22.5,22.43,22.44,18400.0,21.3107,21.3202,21.2538,21.2633,18400.0
2010-02-05 14:45:00,22.45,22.51,22.44,22.51,29800.0,21.2728,21.3296,21.2633,21.3296,29800.0
2010-02-05 14:50:00,22.5,22.52,22.47,22.49,32200.0,21.3202,21.3391,21.2917,21.3107,32200.0
2010-02-05 14:55:00,22.49,22.49,22.43,22.45,23400.0,21.3107,21.3107,21.2538,21.2728,23400.0
2010-02-05 15:00:00,22.46,22.5,22.45,22.49,32200.0,21.2823,21.3202,21.2728,21.3107,32200.0
2010-02-05 15:05:00,22.49,22.58,22.47,22.57,133000.0,21.3107,21.396,21.2917,21.3865,133000.0
2010-02-05 15:10:00,22.58,22.66,22.53,22.66,63000.0,21.396,21.4718,21.3486,21.4718,63000.0
2010-02-05 15:15:00,22.65,22.65,22.52,22.55,38200.0,21.4623,21.4623,21.3391,21.3675,38200.0
2010-02-05 15:20:00,22.56,22.6,22.55,22.55,40200.0,21.377,21.4149,21.3675,21.3675,40200.0
2010-02-05 15:25:00,22.54,22.55,22.5,22.5,62000.0,21.3581,21.3675,21.3202,21.3202,62000.0
2010-02-05 15:30:00,22.5,22.56,22.49,22.53,68200.0,21.3202,21.377,21.3107,21.3486,68200.0
2010-02-05 15:35:00,22.52,22.59,22.52,22.56,66200.0,21.3391,21.4054,21.3391,21.377,66200.0
2010-02-05 15:40:00,22.56,22.57,22.49,22.53,88400.0,21.377,21.3865,21.3107,21.3486,88400.0
2010-02-05 15:45:00,22.53,22.55,22.43,22.44,64800.0,21.3486,21.3675,21.2538,21.2633,64800.0
2010-02-05 15:50:00,22.43,22.56,22.43,22.54,91200.0,21.2538,21.377,21.2538,21.3581,91200.0
2010-02-05 15:55:00,22.54,22.58,22.52,22.58,165800.0,21.3581,21.396,21.3391,21.396,165800.0
2010-02-08 09:30:00,22.53,22.53,22.36,22.36,12200.0,21.3486,21.3486,21.1875,21.1875,12200.0
2010-02-08 09:35:00,22.36,22.42,22.33,22.42,17000.0,21.1875,21.2444,21.1591,21.2444,17000.0
2010-02-08 09:40:00,22.46,22.46,22.39,22.45,16000.0,21.2823,21.2823,21.2159,21.2728,16000.0
2010-02-08 09:45:00,22.43,22.46,22.41,22.42,30200.0,21.2538,21.2823,21.2349,21.2444,30200.0
2010-02-08 09:50:00,22.41,22.43,22.37,22.43,38400.0,21.2349,21.2538,21.197,21.2538,38400.0
2010-02-08 09:55:00,22.46,22.54,22.46,22.52,28600.0,21.2823,21.3581,21.2823,21.3391,28600.0
2010-02-08 10:00:00,22.53,22.56,22.53,22.53,14800.0,21.3486,21.377,21.3486,21.3486,14800.0
2010-02-08 10:05:00,22.52,22.54,22.49,22.52,17000.0,21.3391,21.3581,21.3107,21.3391,17000.0
2010-02-08 10:10:00,22.52,22.54,22.51,22.54,6400.0,21.3391,21.3581,21.3296,21.3581,6400.0
2010-02-08 10:15:00,22.54,22.57,22.5,22.5,15400.0,21.3581,21.3865,21.3202,21.3202,15400.0
2010-02-08 10:20:00,22.5,22.5,22.43,22.49,15600.0,21.3202,21.3202,21.2538,21.3107,15600.0
2010-02-08 10:25:00,22.5,22.52,22.46,22.5,9600.0,21.3202,21.3391,21.2823,21.3202,9600.0
2010-02-08 10:30:00,22.5,22.56,22.49,22.53,13200.0,21.3202,21.377,21.3107,21.3486,13200.0
2010-02-08 10:35:00,22.53,22.57,22.52,22.54,11000.0,21.3486,21.3865,21.3391,21.3581,11000.0
2010-02-08 10:40:00,22.53,22.56,22.53,22.56,4800.0,21.3486,21.377,21.3486,21.377,4800.0
2010-02-08 10:45:00,22.57,22.57,22.54,22.55,10600.0,21.3865,21.3865,21.3581,21.3675,10600.0
2010-02-08 10:50:00,22.54,22.55,22.53,22.53,11000.0,21.3581,21.3675,21.3486,21.3486,11000.0
2010-02-08 10:55:00,22.52,22.56,22.52,22.55,8200.0,21.3391,21.377,21.3391,21.3675,8200.0
2010-02-08 11:00:00,22.56,22.59,22.56,22.59,30400.0,21.377,21.4054,21.377,21.4054,30400.0
2010-02-08 11:05:00,22.6,22.63,22.59,22.61,12600.0,21.4149,21.4433,21.4054,21.4244,12600.0
2010-02-08 11:10:00,22.62,22.63,22.6,22.6,11000.0,21.4339,21.4433,21.4149,21.4149,11000.0
2010-02-08 11:15:00,22.6,22.6,22.55,22.56,10400.0,21.4149,21.4149,21.3675,21.377,10400.0
2010-02-08 11:20:00,22.55,22.57,22.55,22.57,4000.0,21.3675,21.3865,21.3675,21.3865,4000.0
2010-02-08 11:25:00,22.57,22.58,22.55,22.56,7400.0,21.3865,21.396,21.3675,21.377,7400.0
2010-02-08 11:30:00,22.55,22.56,22.54,22.56,4200.0,21.3675,21.377,21.3581,21.377,4200.0
2010-02-08 11:35:00,22.55,22.56,22.55,22.55,4400.0,21.3675,21.377,21.3675,21.3675,4400.0
2010-02-08 11:40:00,22.56,22.61,22.56,22.61,12400.0,21.377,21.4244,21.377,21.4244,12400.0
2010-02-08 11:45:00,22.61,22.63,22.61,22.63,11000.0,21.4244,21.4433,21.4244,21.4433,11000.0
2010-02-08 11:50:00,22.63,22.63,22.61,22.61,13200.0,21.4433,21.4433,21.4244,21.4244,13200.0
2010-02-08 11:55:00,22.61,22.61,22.6,22.61,6800.0,21.4244,21.4244,21.4149,21.4244,6800.0
2010-02-08 12:00:00,22.61,22.64,22.61,22.61,10000.0,21.4244,21.4528,21.4244,21.4244,10000.0
2010-02-08 12:05:00,22.61,22.63,22.61,22.63,7800.0,21.4244,21.4433,21.4244,21.4433,7800.0
2010-02-08 12:10:00,22.62,22.63,22.61,22.61,6600.0,21.4339,21.4433,21.4244,21.4244,6600.0
2010-02-08 12:15:00,22.61,22.66,22.61,22.65,9400.0,21.4244,21.4718,21.4244,21.4623,9400.0
2010-02-08 12:20:00,22.65,22.65,22.64,22.65,9800.0,21.4623,21.4623,21.4528,21.4623,9800.0
2010-02-08 12:25:00,22.65,22.65,22.64,22.65,5800.0,21.4623,21.4623,21.4528,21.4623,5800.0
2010-02-08 12:30:00,22.65,22.65,22.62,22.63,15400.0,21.4623,21.4623,21.4339,21.4433,15400.0
2010-02-08 12:35:00,22.63,22.64,22.62,22.64,13600.0,21.4433,21.4528,21.4339,21.4528,13600.0
2010-02-08 12:40:00,22.64,22.64,22.63,22.64,5800.0,21.4528,21.4528,21.4433,21.4528,5800.0
2010-02-08 12:45:00,22.64,22.64,22.61,22.61,4200.0,21.4528,21.4528,21.4244,21.4244,4200.0
2010-02-08 12:50:00,22.61,22.61,22.6,22.6,4000.0,21.4244,21.4244,21.4149,21.4149,4000.0
2010-02-08 12:55:00,22.6,22.61,22.6,22.6,4200.0,21.4149,21.4244,21.4149,21.4149,4200.0
2010-02-08 13:00:00,22.6,22.61,22.57,22.57,6800.0,21.4149,21.4244,21.3865,21.3865,6800.0
2010-02-08 13:05:00,22.56,22.57,22.54,22.56,30600.0,21.377,21.3865,21.3581,21.377,30600.0
2010-02-08 13:10:00,22.56,22.57,22.55,22.57,10400.0,21.377,21.3865,21.3675,21.3865,10400.0
2010-02-08 13:15:00,22.57,22.61,22.55,22.61,21000.0,21.3865,21.4244,21.3675,21.4244,21000.0
2010-02-08 13:20:00,22.61,22.61,22.6,22.61,5200.0,21.4244,21.4244,21.4149,21.4244,5200.0
2010-02-08 13:25:00,22.61,22.61,22.6,22.61,7200.0,21.4244,21.4244,21.4149,21.4244,7200.0
2010-02-08 13:30:00,22.61,22.61,22.59,22.6,7200.0,21.4244,21.4244,21.4054,21.4149,7200.0
2010-02-08 13:35:00,22.59,22.61,22.59,22.6,7000.0,21.4054,21.4244,21.4054,21.4149,7000.0
2010-02-08 13:40:00,22.6,22.6,22.57,22.58,5200.0,21.4149,21.4149,21.3865,21.396,5200.0
2010-02-08 13:45:00,22.57,22.57,22.5,22.5,8000.0,21.3865,21.3865,21.3202,21.3202,8000.0
2010-02-08 13:50:00,22.5,22.55,22.5,22.53,14000.0,21.3202,21.3675,21.3202,21.3486,14000.0
2010-02-08 13:55:00,22.54,22.55,22.53,22.55,11800.0,21.3581,21.3675,21.3486,21.3675,11800.0
2010-02-08 14:00:00,22.55,22.61,22.55,22.6,8400.0,21.3675,21.4244,21.3675,21.4149,8400.0
2010-02-08 14:05:00,22.6,22.61,22.58,22.58,6600.0,21.4149,21.4244,21.396,21.396,6600.0
2010-02-08 14:10:00,22.58,22.58,22.56,22.57,4400.0,21.396,21.396,21.377,21.3865,4400.0
2010-02-08 14:15:00,22.58,22.58,22.56,22.57,8200.0,21.396,21.396,21.377,21.3865,8200.0
2010-02-08 14:20:00,22.57,22.58,22.56,22.57,11400.0,21.3865,21.396,21.377,21.3865,11400.0
2010-02-08 14:25:00,22.59,22.59,22.58,22.58,8000.0,21.4054,21.4054,21.396,21.396,8000.0
2010-02-08 14:30:00,22.58,22.61,22.58,22.61,31200.0,21.396,21.4244,21.396,21.4244,31200.0
2010-02-08 14:35:00,22.61,22.61,22.55,22.55,13800.0,21.4244,21.4244,21.3675,21.3675,13800.0
2010-02-08 14:40:00,22.55,22.6,22.54,22.6,18000.0,21.3675,21.4149,21.3581,21.4149,18000.0
2010-02-08 14:45:00,22.59,22.61,22.59,22.6,22200.0,21.4054,21.4244,21.4054,21.4149,22200.0
2010-02-08 14:50:00,22.59,22.61,22.59,22.61,11600.0,21.4054,21.4244,21.4054,21.4244,11600.0
2010-02-08 14:55:00,22.61,22.63,22.61,22.63,33200.0,21.4244,21.4433,21.4244,21.4433,33200.0
2010-02-08 15:00:00,22.63,22.65,22.62,22.65,78200.0,21.4433,21.4623,21.4339,21.4623,78200.0
2010-02-08 15:05:00,22.65,22.68,22.65,22.68,44600.0,21.4623,21.4907,21.4623,21.4907,44600.0
2010-02-08 15:10:00,22.68,22.68,22.62,22.64,52000.0,21.4907,21.4907,21.4339,21.4528,52000.0
2010-02-08 15:15:00,22.64,22.64,22.6,22.61,26400.0,21.4528,21.4528,21.4149,21.4244,26400.0
2010-02-08 15:20:00,22.6,22.61,22.59,22.6,18400.0,21.4149,21.4244,21.4054,21.4149,18400.0
2010-02-08 15:25:00,22.6,22.64,22.57,22.64,35000.0,21.4149,21.4528,21.3865,21.4528,35000.0
2010-02-08 15:30:00,22.64,22.68,22.63,22.67,30600.0,21.4528,21.4907,21.4433,21.4812,30600.0
2010-02-08 15:35:00,22.67,22.67,22.61,22.61,13200.0,21.4812,21.4812,21.4244,21.4244,13200.0
2010-02-08 15:40:00,22.61,22.61,22.57,22.58,63400.0,21.4244,21.4244,21.3865,21.396,63400.0
2010-02-08 15:45:00,22.58,22.58,22.53,22.54,49600.0,21.396,21.396,21.3486,21.3581,49600.0
2010-02-08 15:50:00,22.54,22.54,22.5,22.5,39200.0,21.3581,21.3581,21.3202,21.3202,39200.0
2010-02-08 15:55:00,22.5,22.52,22.49,22.52,78400.0,21.3202,21.3391,21.3107,21.3391,78400.0
2010-02-09 09:30:00,22.73,22.8,22.7,22.75,12600.0,21.5381,21.6044,21.5097,21.557,12600.0
2010-02-09 09:35:00,22.74,22.75,22.68,22.68,8400.0,21.5476,21.557,21.4907,21.4907,8400.0
2010-02-09 09:40:00,22.69,22.69,22.65,22.65,7600.0,21.5002,21.5002,21.4623,21.4623,7600.0
2010-02-09 09:45:00,22.67,22.68,22.62,22.64,26000.0,21.4812,21.4907,21.4339,21.4528,26000.0
2010-02-09 09:50:00,22.64,22.7,22.63,22.7,8800.0,21.4528,21.5097,21.4433,21.5097,8800.0
2010-02-09 09:55:00,22.7,22.72,22.68,22.68,18000.0,21.5097,21.5286,21.4907,21.4907,18000.0
2010-02-09 10:00:00,22.67,22.68,22.64,22.65,5400.0,21.4812,21.4907,21.4528,21.4623,5400.0
2010-02-09 10:05:00,22.65,22.68,22.64,22.67,6200.0,21.4623,21.4907,21.4528,21.4812,6200.0
2010-02-09 10:10:00,22.66,22.73,22.66,22.71,6600.0,21.4718,21.5381,21.4718,21.5191,6600.0
2010-02-09 10:15:00,22.72,22.78,22.72,22.78,10800.0,21.5286,21.5855,21.5286,21.5855,10800.0
2010-02-09 10:20:00,22.77,22.77,22.73,22.73,15600.0,21.576,21.576,21.5381,21.5381,15600.0
2010-02-09 10:25:00,22.73,22.73,22.66,22.67,10000.0,21.5381,21.5381,21.4718,21.4812,10000.0
2010-02-09 10:30:00,22.67,22.68,22.66,22.67,13400.0,21.4812,21.4907,21.4718,21.4812,13400.0
2010-02-09 10:35:00,22.67,22.68,22.67,22.68,16600.0,21.4812,21.4907,21.4812,21.4907,16600.0
2010-02-09 10:40:00,22.68,22.68,22.66,22.66,18400.0,21.4907,21.4907,21.4718,21.4718,18400.0
2010-02-09 10:45:00,22.66,22.67,22.65,22.66,4200.0,21.4718,21.4812,21.4623,21.4718,4200.0
2010-02-09 10:50:00,22.67,22.67,22.65,22.67,4600.0,21.4812,21.4812,21.4623,21.4812,4600.0
2010-02-09 10:55:00,22.67,22.67,22.6,22.6,9200.0,21.4812,21.4812,21.4149,21.4149,9200.0
2010-02-09 11:00:00,22.61,22.61,22.56,22.61,8200.0,21.4244,21.4244,21.377,21.4244,8200.0
2010-02-09 11:05:00,22.61,22.63,22.56,22.56,11400.0,21.4244,21.4433,21.377,21.377,11400.0
2010-02-09 11:10:00,22.56,22.59,22.53,22.59,12200.0,21.377,21.4054,21.3486,21.4054,12200.0
2010-02-09 11:15:00,22.59,22.61,22.58,22.6,10200.0,21.4054,21.4244,21.396,21.4149,10200.0
2010-02-09 11:20:00,22.61,22.64,22.6,22.64,13000.0,21.4244,21.4528,21.4149,21.4528,13000.0
2010-02-09 11:25:00,22.64,22.66,22.63,22.63,12000.0,21.4528,21.4718,21.4433,21.4433,12000.0
2010-02-09 11:30:00,22.63,22.72,22.61,22.72,14800.0,21.4433,21.5286,21.4244,21.5286,14800.0
2010-02-09 11:35:00,22.75,22.75,22.68,22.7,43200.0,21.557,21.557,21.4907,21.5097,43200.0
2010-02-09 11:40:00,22.69,22.71,22.65,22.7,29800.0,21.5002,21.5191,21.4623,21.5097,29800.0
2010-02-09 11:45:00,22.7,22.73,22.67,22.68,13200.0,21.5097,21.5381,21.4812,21.4907,13200.0
2010-02-09 11:50:00,22.68,22.78,22.68,22.75,13200.0,21.4907,21.5855,21.4907,21.557,13200.0
2010-02-09 11:55:00,22.75,22.75,22.72,22.74,7800.0,21.557,21.557,21.5286,21.5476,7800.0
2010-02-09 12:00:00,22.74,22.76,22.74,22.76,6400.0,21.5476,21.5665,21.5476,21.5665,6400.0
2010-02-09 12:05:00,22.76,22.8,22.75,22.8,11800.0,21.5665,21.6044,21.557,21.6044,11800.0
2010-02-09 12:10:00,22.79,22.8,22.75,22.75,11000.0,21.595,21.6044,21.557,21.557,11000.0
2010-02-09 12:15:00,22.76,22.85,22.75,22.83,10800.0,21.5665,21.6518,21.557,21.6329,10800.0
2010-02-09 12:20:00,22.83,22.84,22.79,22.79,5200.0,21.6329,21.6423,21.595,21.595,5200.0
2010-02-09 12:25:00,22.8,22.82,22.8,22.81,8400.0,21.6044,21.6234,21.6044,21.6139,8400.0
2010-02-09 12:30:00,22.8,22.8,22.78,22.79,4000.0,21.6044,21.6044,21.5855,21.595,4000.0
2010-02-09 12:35:00,22.8,22.82,22.79,22.81,13600.0,21.6044,21.6234,21.595,21.6139,13600.0
2010-02-09 12:40:00,22.82,22.82,22.64,22.69,73200.0,21.6234,21.6234,21.4528,21.5002,73200.0
2010-02-09 12:45:00,22.68,22.72,22.68,22.71,9200.0,21.4907,21.5286,21.4907,21.5191,9200.0
2010-02-09 12:50:00,22.71,22.71,22.67,22.7,6400.0,21.5191,21.5191,21.4812,21.5097,6400.0
2010-02-09 12:55:00,22.69,22.75,22.69,22.75,4800.0,21.5002,21.557,21.5002,21.557,4800.0
2010-02-09 13:00:00,22.75,22.8,22.75,22.77,5800.0,21.557,21.6044,21.557,21.576,5800.0
2010-02-09 13:05:00,22.75,22.76,22.74,22.74,6400.0,21.557,21.5665,21.5476,21.5476,6400.0
2010-02-09 13:10:00,22.75,22.75,22.74,22.75,2600.0,21.557,21.557,21.5476,21.557,2600.0
2010-02-09 13:15:00,22.74,22.74,22.71,22.71,3600.0,21.5476,21.5476,21.5191,21.5191,3600.0
2010-02-09 13:20:00,22.72,22.73,22.68,22.73,5800.0,21.5286,21.5381,21.4907,21.5381,5800.0
2010-02-09 13:25:00,22.74,22.76,22.73,22.74,7000.0,21.5476,21.5665,21.5381,21.5476,7000.0
2010-02-09 13:30:00,22.75,22.76,22.74,22.75,11600.0,21.557,21.5665,21.5476,21.557,11600.0
2010-02-09 13:35:00,22.75,22.75,22.75,22.75,7200.0,21.557,21.557,21.557,21.557,7200.0
2010-02-09 13:40:00,22.75,22.75,22.72,22.75,7400.0,21.557,21.557,21.5286,21.557,7400.0
2010-02-09 13:45:00,22.75,22.8,22.75,22.79,6200.0,21.557,21.6044,21.557,21.595,6200.0
2010-02-09 13:50:00,22.78,22.79,22.77,22.77,3800.0,21.5855,21.595,21.576,21.576,3800.0
2010-02-09 13:55:00,22.78,22.78,22.76,22.77,4600.0,21.5855,21.5855,21.5665,21.576,4600.0
2010-02-09 14:00:00,22.77,22.79,22.75,22.75,9400.0,21.576,21.595,21.557,21.557,9400.0
2010-02-09 14:05:00,22.75,22.75,22.71,22.71,6000.0,21.557,21.557,21.5191,21.5191,6000.0
2010-02-09 14:10:00,22.71,22.72,22.7,22.7,13200.0,21.5191,21.5286,21.5097,21.5097,13200.0
2010-02-09 14:15:00,22.71,22.71,22.68,22.68,11800.0,21.5191,21.5191,21.4907,21.4907,11800.0
2010-02-09 14:20:00,22.68,22.7,22.68,22.7,13800.0,21.4907,21.5097,21.4907,21.5097,13800.0
2010-02-09 14:25:00,22.69,22.73,22.69,22.73,6400.0,21.5002,21.5381,21.5002,21.5381,6400.0
2010-02-09 14:30:00,22.72,22.79,22.72,22.77,9000.0,21.5286,21.595,21.5286,21.576,9000.0
2010-02-09 14:35:00,22.77,22.79,22.76,22.77,7200.0,21.576,21.595,21.5665,21.576,7200.0
2010-02-09 14:40:00,22.75,22.77,22.72,22.73,20000.0,21.557,21.576,21.5286,21.5381,20000.0
2010-02-09 14:45:00,22.73,22.74,22.7,22.71,6800.0,21.5381,21.5476,21.5097,21.5191,6800.0
2010-02-09 14:50:00,22.71,22.72,22.7,22.71,11000.0,21.5191,21.5286,21.5097,21.5191,11000.0
2010-02-09 14:55:00,22.72,22.78,22.71,22.75,11000.0,21.5286,21.5855,21.5191,21.557,11000.0
2010-02-09 15:00:00,22.74,22.78,22.72,22.78,16800.0,21.5476,21.5855,21.5286,21.5855,16800.0
2010-02-09 15:05:00,22.78,22.78,22.75,22.75,16000.0,21.5855,21.5855,21.557,21.557,16000.0
2010-02-09 15:10:00,22.75,22.78,22.73,22.77,15400.0,21.557,21.5855,21.5381,21.576,15400.0
2010-02-09 15:15:00,22.77,22.77,22.73,22.75,16400.0,21.576,21.576,21.5381,21.557,16400.0
2010-02-09 15:20:00,22.76,22.78,22.75,22.76,14600.0,21.5665,21.5855,21.557,21.5665,14600.0
2010-02-09 15:25:00,22.77,22.78,22.74,22.76,16800.0,21.576,21.5855,21.5476,21.5665,16800.0
2010-02-09 15:30:00,22.77,22.8,22.75,22.8,17600.0,21.576,21.6044,21.557,21.6044,17600.0
2010-02-09 15:35:00,22.79,22.8,22.75,22.77,23600.0,21.595,21.6044,21.557,21.576,23600.0
2010-02-09 15:40:00,22.76,22.78,22.75,22.77,33600.0,21.5665,21.5855,21.557,21.576,33600.0
2010-02-09 15:45:00,22.77,22.78,22.75,22.78,29000.0,21.576,21.5855,21.557,21.5855,29000.0
2010-02-09 15:50:00,22.78,22.78,22.7,22.71,40800.0,21.5855,21.5855,21.5097,21.5191,40800.0
2010-02-09 15:55:00,22.71,22.77,22.71,22.76,49400.0,21.5191,21.576,21.5191,21.5665,49400.0
2010-02-10 09:30:00,22.65,22.65,22.61,22.64,10200.0,21.4718,21.4718,21.4339,21.4623,10200.0
2010-02-10 09:35:00,22.67,22.71,22.67,22.71,2600.0,21.4907,21.5287,21.4907,21.5287,2600.0
2010-02-10 09:40:00,22.65,22.66,22.64,22.64,3800.0,21.4718,21.4813,21.4623,21.4623,3800.0
2010-02-10 09:45:00,22.66,22.67,22.62,22.67,2800.0,21.4813,21.4907,21.4434,21.4907,2800.0
2010-02-10 09:50:00,22.67,22.67,22.63,22.63,11800.0,21.4907,21.4907,21.4528,21.4528,11800.0
2010-02-10 09:55:00,22.64,22.71,22.64,22.7,10800.0,21.4623,21.5287,21.4623,21.5192,10800.0
2010-02-10 10:00:00,22.68,22.68,22.62,22.64,19600.0,21.5002,21.5002,21.4434,21.4623,19600.0
2010-02-10 10:05:00,22.66,22.66,22.55,22.56,5800.0,21.4813,21.4813,21.377,21.3865,5800.0
2010-02-10 10:10:00,22.56,22.57,22.53,22.56,6400.0,21.3865,21.396,21.358,21.3865,6400.0
2010-02-10 10:15:00,22.56,22.57,22.55,22.57,4400.0,21.3865,21.396,21.377,21.396,4400.0
2010-02-10 10:20:00,22.56,22.61,22.56,22.6,7800.0,21.3865,21.4339,21.3865,21.4244,7800.0
2010-02-10 10:25:00,22.6,22.6,22.5,22.54,8200.0,21.4244,21.4244,21.3296,21.3675,8200.0
2010-02-10 10:30:00,22.53,22.57,22.52,22.56,5200.0,21.358,21.396,21.3486,21.3865,5200.0
2010-02-10 10:35:00,22.58,22.61,22.57,22.59,4200.0,21.4054,21.4339,21.396,21.4149,4200.0
2010-02-10 10:40:00,22.59,22.61,22.59,22.6,11400.0,21.4149,21.4339,21.4149,21.4244,11400.0
2010-02-10 10:45:00,22.6,22.62,22.6,22.61,5000.0,21.4244,21.4434,21.4244,21.4339,5000.0
2010-02-10 10:50:00,22.62,22.69,22.62,22.66,17800.0,21.4434,21.5097,21.4434,21.4813,17800.0
2010-02-10 10:55:00,22.67,22.68,22.66,22.67,7200.0,21.4907,21.5002,21.4813,21.4907,7200.0
2010-02-10 11:00:00,22.67,22.67,22.6,22.61,10800.0,21.4907,21.4907,21.4244,21.4339,10800.0
2010-02-10 11:05:00,22.61,22.65,22.61,22.65,7000.0,21.4339,21.4718,21.4339,21.4718,7000.0
2010-02-10 11:10:00,22.67,22.67,22.66,22.66,7800.0,21.4907,21.4907,21.4813,21.4813,7800.0
2010-02-10 11:15:00,22.66,22.67,22.63,22.63,11800.0,21.4813,21.4907,21.4528,21.4528,11800.0
2010-02-10 11:20:00,22.63,22.67,22.6,22.67,11000.0,21.4528,21.4907,21.4244,21.4907,11000.0
2010-02-10 11:25:00,22.68,22.69,22.67,22.68,8200.0,21.5002,21.5097,21.4907,21.5002,8200.0
2010-02-10 11:30:00,22.69,22.7,22.68,22.68,6400.0,21.5097,21.5192,21.5002,21.5002,6400.0
2010-02-10 11:35:00,22.68,22.68,22.65,22.66,18400.0,21.5002,21.5002,21.4718,21.4813,18400.0
2010-02-10 11:40:00,22.64,22.67,22.61,22.62,25600.0,21.4623,21.4907,21.4339,21.4434,25600.0
2010-02-10 11:45:00,22.61,22.64,22.61,22.64,8000.0,21.4339,21.4623,21.4339,21.4623,8000.0
2010-02-10 11:50:00,22.64,22.65,22.63,22.65,5200.0,21.4623,21.4718,21.4528,21.4718,5200.0
2010-02-10 11:55:00,22.65,22.66,22.6,22.6,7800.0,21.4718,21.4813,21.4244,21.4244,7800.0
2010-02-10 12:00:00,22.6,22.66,22.6,22.66,4400.0,21.4244,21.4813,21.4244,21.4813,4400.0
2010-02-10 12:05:00,22.66,22.66,22.64,22.66,3000.0,21.4813,21.4813,21.4623,21.4813,3000.0
2010-02-10 12:10:00,22.63,22.64,22.63,22.64,2400.0,21.4528,21.4623,21.4528,21.4623,2400.0
2010-02-10 12:15:00,22.64,22.64,22.64,22.64,800.0,21.4623,21.4623,21.4623,21.4623,800.0
2010-02-10 12:20:00,22.64,22.66,22.63,22.66,5200.0,21.4623,21.4813,21.4528,21.4813,5200.0
2010-02-10 12:25:00,22.67,22.68,22.66,22.67,3800.0,21.4907,21.5002,21.4813,21.4907,3800.0
2010-02-10 12:30:00,22.68,22.73,22.67,22.67,9600.0,21.5002,21.5476,21.4907,21.4907,9600.0
2010-02-10 12:35:00,22.66,22.66,22.63,22.65,8000.0,21.4813,21.4813,21.4528,21.4718,8000.0
2010-02-10 12:40:00,22.66,22.68,22.66,22.67,2800.0,21.4813,21.5002,21.4813,21.4907,2800.0
2010-02-10 12:45:00,22.66,22.68,22.66,22.67,1200.0,21.4813,21.5002,21.4813,21.4907,1200.0
2010-02-10 12:50:00,22.67,22.69,22.67,22.69,3800.0,21.4907,21.5097,21.4907,21.5097,3800.0
2010-02-10 12:55:00,22.68,22.69,22.66,22.66,2600.0,21.5002,21.5097,21.4813,21.4813,2600.0
2010-02-10 13:00:00,22.66,22.71,22.66,22.67,5800.0,21.4813,21.5287,21.4813,21.4907,5800.0
2010-02-10 13:05:00,22.67,22.67,22.66,22.66,10400.0,21.4907,21.4907,21.4813,21.4813,10400.0
2010-02-10 13:10:00,22.66,22.7,22.66,22.69,4800.0,21.4813,21.5192,21.4813,21.5097,4800.0
2010-02-10 13:15:00,22.66,22.67,22.65,22.67,2600.0,21.4813,21.4907,21.4718,21.4907,2600.0
2010-02-10 13:20:00,22.7,22.7,22.68,22.68,2600.0,21.5192,21.5192,21.5002,21.5002,2600.0
2010-02-10 13:25:00,22.69,22.74,22.69,22.74,8200.0,21.5097,21.5571,21.5097,21.5571,8200.0
2010-02-10 13:30:00,22.75,22.75,22.68,22.68,7800.0,21.5666,21.5666,21.5002,21.5002,7800.0
2010-02-10 13:35:00,22.69,22.71,22.69,22.71,5800.0,21.5097,21.5287,21.5097,21.5287,5800.0
2010-02-10 13:40:00,22.69,22.69,22.66,22.68,6800.0,21.5097,21.5097,21.4813,21.5002,6800.0
2010-02-10 13:45:00,22.68,22.68,22.66,22.66,7200.0,21.5002,21.5002,21.4813,21.4813,7200.0
2010-02-10 13:50:00,22.66,22.68,22.65,22.68,5000.0,21.4813,21.5002,21.4718,21.5002,5000.0
2010-02-10 13:55:00,22.68,22.68,22.67,22.67,2400.0,21.5002,21.5002,21.4907,21.4907,2400.0
2010-02-10 14:00:00,22.68,22.72,22.68,22.71,3200.0,21.5002,21.5381,21.5002,21.5287,3200.0
2010-02-10 14:05:00,22.7,22.73,22.7,22.73,4400.0,21.5192,21.5476,21.5192,21.5476,4400.0
2010-02-10 14:10:00,22.69,22.69,22.68,22.69,3000.0,21.5097,21.5097,21.5002,21.5097,3000.0
2010-02-10 14:15:00,22.68,22.71,22.68,22.71,5600.0,21.5002,21.5287,21.5002,21.5287,5600.0
2010-02-10 14:20:00,22.7,22.71,22.67,22.68,7200.0,21.5192,21.5287,21.4907,21.5002,7200.0
2010-02-10 14:25:00,22.68,22.7,22.68,22.69,9200.0,21.5002,21.5192,21.5002,21.5097,9200.0
2010-02-10 14:30:00,22.69,22.69,22.66,22.68,5400.0,21.5097,21.5097,21.4813,21.5002,5400.0
2010-02-10 14:35:00,22.68,22.68,22.66,22.66,5000.0,21.5002,21.5002,21.4813,21.4813,5000.0
2010-02-10 14:40:00,22.66,22.68,22.66,22.68,7800.0,21.4813,21.5002,21.4813,21.5002,7800.0
2010-02-10 14:45:00,22.69,22.7,22.68,22.68,7600.0,21.5097,21.5192,21.5002,21.5002,7600.0
2010-02-10 14:50:00,22.68,22.7,22.66,22.66,12000.0,21.5002,21.5192,21.4813,21.4813,12000.0
2010-02-10 14:55:00,22.68,22.69,22.68,22.69,3200.0,21.5002,21.5097,21.5002,21.5097,3200.0
2010-02-10 15:00:00,22.68,22.72,22.68,22.72,6200.0,21.5002,21.5381,21.5002,21.5381,6200.0
2010-02-10 15:05:00,22.71,22.71,22.67,22.69,6600.0,21.5287,21.5287,21.4907,21.5097,6600.0
2010-02-10 15:10:00,22.68,22.69,22.67,22.68,11800.0,21.5002,21.5097,21.4907,21.5002,11800.0
2010-02-10 15:15:00,22.67,22.68,22.66,22.67,12000.0,21.4907,21.5002,21.4813,21.4907,12000.0
2010-02-10 15:20:00,22.66,22.67,22.66,22.67,8000.0,21.4813,21.4907,21.4813,21.4907,8000.0
2010-02-10 15:25:00,22.66,22.7,22.65,22.69,11000.0,21.4813,21.5192,21.4718,21.5097,11000.0
2010-02-10 15:30:00,22.69,22.69,22.61,22.61,19600.0,21.5097,21.5097,21.4339,21.4339,19600.0
2010-02-10 15:35:00,22.61,22.65,22.6,22.6,32000.0,21.4339,21.4718,21.4244,21.4244,32000.0
2010-02-10 15:40:00,22.6,22.61,22.59,22.59,47000.0,21.4244,21.4339,21.4149,21.4149,47000.0
2010-02-10 15:45:00,22.59,22.6,22.59,22.59,30400.0,21.4149,21.4244,21.4149,21.4149,30400.0
2010-02-10 15:50:00,22.6,22.61,22.58,22.58,25400.0,21.4244,21.4339,21.4054,21.4054,25400.0
2010-02-10 15:55:00,22.58,22.61,22.58,22.6,40400.0,21.4054,21.4339,21.4054,21.4244,40400.0
2010-02-11 09:30:00,22.62,22.62,22.41,22.44,11600.0,21.4434,21.4434,21.2443,21.2727,11600.0
2010-02-11 09:35:00,22.4,22.5,22.4,22.49,3600.0,21.2348,21.3296,21.2348,21.3201,3600.0
2010-02-11 09:40:00,22.47,22.47,22.43,22.45,6200.0,21.3012,21.3012,21.2632,21.2822,6200.0
2010-02-11 09:45:00,22.45,22.46,22.45,22.45,2400.0,21.2822,21.2917,21.2822,21.2822,2400.0
2010-02-11 09:50:00,22.46,22.46,22.44,22.44,5200.0,21.2917,21.2917,21.2727,21.2727,5200.0
2010-02-11 09:55:00,22.45,22.47,22.45,22.46,4000.0,21.2822,21.3012,21.2822,21.2917,4000.0
2010-02-11 10:00:00,22.46,22.5,22.46,22.46,7200.0,21.2917,21.3296,21.2917,21.2917,7200.0
2010-02-11 10:05:00,22.46,22.52,22.46,22.52,5800.0,21.2917,21.3486,21.2917,21.3486,5800.0
2010-02-11 10:10:00,22.52,22.57,22.52,22.54,17000.0,21.3486,21.396,21.3486,21.3675,17000.0
2010-02-11 10:15:00,22.54,22.58,22.51,22.51,7600.0,21.3675,21.4054,21.3391,21.3391,7600.0
2010-02-11 10:20:00,22.5,22.58,22.5,22.57,14000.0,21.3296,21.4054,21.3296,21.396,14000.0
2010-02-11 10:25:00,22.57,22.58,22.54,22.55,6000.0,21.396,21.4054,21.3675,21.377,6000.0
2010-02-11 10:30:00,22.55,22.56,22.47,22.47,4200.0,21.377,21.3865,21.3012,21.3012,4200.0
2010-02-11 10:35:00,22.48,22.51,22.48,22.51,6000.0,21.3106,21.3391,21.3106,21.3391,6000.0
2010-02-11 10:40:00,22.53,22.53,22.49,22.49,5200.0,21.358,21.358,21.3201,21.3201,5200.0
2010-02-11 10:45:00,22.48,22.54,22.48,22.53,5000.0,21.3106,21.3675,21.3106,21.358,5000.0
2010-02-11 10:50:00,22.5,22.5,22.45,22.45,3600.0,21.3296,21.3296,21.2822,21.2822,3600.0
2010-02-11 10:55:00,22.48,22.48,22.46,22.48,5600.0,21.3106,21.3106,21.2917,21.3106,5600.0
2010-02-11 11:00:00,22.48,22.49,22.48,22.49,800.0,21.3106,21.3201,21.3106,21.3201,800.0
2010-02-11 11:05:00,22.48,22.5,22.46,22.5,6600.0,21.3106,21.3296,21.2917,21.3296,6600.0
2010-02-11 11:10:00,22.51,22.54,22.51,22.54,2000.0,21.3391,21.3675,21.3391,21.3675,2000.0
2010-02-11 11:15:00,22.55,22.56,22.55,22.56,2000.0,21.377,21.3865,21.377,21.3865,2000.0
2010-02-11 11:20:00,22.56,22.62,22.56,22.62,4000.0,21.3865,21.4434,21.3865,21.4434,4000.0
2010-02-11 11:25:00,22.63,22.69,22.63,22.66,5000.0,21.4528,21.5097,21.4528,21.4813,5000.0
2010-02-11 11:30:00,22.67,22.67,22.61,22.64,4600.0,21.4907,21.4907,21.4339,21.4623,4600.0
2010-02-11 11:35:00,22.64,22.66,22.62,22.62,1400.0,21.4623,21.4813,21.4434,21.4434,1400.0
2010-02-11 11:40:00,22.62,22.7,22.61,22.68,5200.0,21.4434,21.5192,21.4339,21.5002,5200.0
2010-02-11 11:45:00,22.71,22.74,22.7,22.72,3200.0,21.5287,21.5571,21.5192,21.5381,3200.0
2010-02-11 11:50:00,22.74,22.75,22.72,22.74,6400.0,21.5571,21.5666,21.5381,21.5571,6400.0
2010-02-11 11:55:00,22.74,22.74,22.68,22.7,6000.0,21.5571,21.5571,21.5002,21.5192,6000.0
2010-02-11 12:00:00,22.7,22.7,22.68,22.68,4400.0,21.5192,21.5192,21.5002,21.5002,4400.0
2010-02-11 12:05:00,22.68,22.72,22.68,22.72,6400.0,21.5002,21.5381,21.5002,21.5381,6400.0
2010-02-11 12:10:00,22.73,22.74,22.72,22.74,2600.0,21.5476,21.5571,21.5381,21.5571,2600.0
2010-02-11 12:15:00,22.74,22.77,22.74,22.75,6400.0,21.5571,21.5855,21.5571,21.5666,6400.0
2010-02-11 12:20:00,22.77,22.78,22.75,22.78,17000.0,21.5855,21.595,21.5666,21.595,17000.0
2010-02-11 12:25:00,22.77,22.78,22.75,22.77,5400.0,21.5855,21.595,21.5666,21.5855,5400.0
2010-02-11 12:30:00,22.77,22.8,22.77,22.78,9400.0,21.5855,21.614,21.5855,21.595,9400.0
2010-02-11 12:35:00,22.78,22.79,22.75,22.77,17600.0,21.595,21.6045,21.5666,21.5855,17600.0
2010-02-11 12:40:00,22.77,22.77,22.76,22.77,1000.0,21.5855,21.5855,21.5761,21.5855,1000.0
2010-02-11 12:45:00,22.76,22.8,22.76,22.79,9200.0,21.5761,21.614,21.5761,21.6045,9200.0
2010-02-11 12:50:00,22.79,22.82,22.79,22.82,10600.0,21.6045,21.6329,21.6045,21.6329,10600.0
2010-02-11 12:55:00,22.82,22.85,22.81,22.84,21600.0,21.6329,21.6614,21.6235,21.6519,21600.0
2010-02-11 13:00:00,22.82,22.84,22.82,22.84,6800.0,21.6329,21.6519,21.6329,21.6519,6800.0
2010-02-11 13:05:00,22.84,22.84,22.81,22.83,13600.0,21.6519,21.6519,21.6235,21.6424,13600.0
2010-02-11 13:10:00,22.82,22.82,22.82,22.82,3400.0,21.6329,21.6329,21.6329,21.6329,3400.0
2010-02-11 13:15:00,22.83,22.83,22.81,22.83,5600.0,21.6424,21.6424,21.6235,21.6424,5600.0
2010-02-11 13:20:00,22.83,22.85,22.83,22.83,4200.0,21.6424,21.6614,21.6424,21.6424,4200.0
2010-02-11 13:25:00,22.83,22.85,22.83,22.85,2800.0,21.6424,21.6614,21.6424,21.6614,2800.0
2010-02-11 13:30:00,22.86,22.86,22.83,22.85,2400.0,21.6709,21.6709,21.6424,21.6614,2400.0
2010-02-11 13:35:00,22.85,22.85,22.82,22.82,3400.0,21.6614,21.6614,21.6329,21.6329,3400.0
2010-02-11 13:40:00,22.82,22.82,22.79,22.8,4400.0,21.6329,21.6329,21.6045,21.614,4400.0
2010-02-11 13:45:00,22.8,22.8,22.75,22.75,4600.0,21.614,21.614,21.5666,21.5666,4600.0
2010-02-11 13:50:00,22.75,22.79,22.75,22.79,8800.0,21.5666,21.6045,21.5666,21.6045,8800.0
2010-02-11 13:55:00,22.79,22.79,22.76,22.77,5000.0,21.6045,21.6045,21.5761,21.5855,5000.0
2010-02-11 14:00:00,22.78,22.79,22.76,22.79,4000.0,21.595,21.6045,21.5761,21.6045,4000.0
2010-02-11 14:05:00,22.77,22.8,22.77,22.79,5200.0,21.5855,21.614,21.5855,21.6045,5200.0
2010-02-11 14:10:00,22.78,22.78,22.75,22.75,3200.0,21.595,21.595,21.5666,21.5666,3200.0
2010-02-11 14:15:00,22.76,22.77,22.75,22.75,8000.0,21.5761,21.5855,21.5666,21.5666,8000.0
2010-02-11 14:20:00,22.75,22.78,22.75,22.78,1800.0,21.5666,21.595,21.5666,21.595,1800.0
2010-02-11 14:25:00,22.78,22.82,22.78,22.82,2600.0,21.595,21.6329,21.595,21.6329,2600.0
2010-02-11 14:30:00,22.81,22.84,22.81,22.81,13800.0,21.6235,21.6519,21.6235,21.6235,13800.0
2010-02-11 14:35:00,22.79,22.8,22.79,22.8,3000.0,21.6045,21.614,21.6045,21.614,3000.0
2010-02-11 14:40:00,22.81,22.83,22.81,22.83,3600.0,21.6235,21.6424,21.6235,21.6424,3600.0
2010-02-11 14:45:00,22.82,22.84,22.81,22.82,11800.0,21.6329,21.6519,21.6235,21.6329,11800.0
2010-02-11 14:50:00,22.8,22.81,22.78,22.78,3400.0,21.614,21.6235,21.595,21.595,3400.0
2010-02-11 14:55:00,22.76,22.79,22.76,22.79,5600.0,21.5761,21.6045,21.5761,21.6045,5600.0
2010-02-11 15:00:00,22.78,22.79,22.77,22.78,5600.0,21.595,21.6045,21.5855,21.595,5600.0
2010-02-11 15:05:00,22.77,22.78,22.77,22.78,10000.0,21.5855,21.595,21.5855,21.595,10000.0
2010-02-11 15:10:00,22.77,22.78,22.75,22.77,9400.0,21.5855,21.595,21.5666,21.5855,9400.0
2010-02-11 15:15:00,22.76,22.77,22.75,22.76,4000.0,21.5761,21.5855,21.5666,21.5761,4000.0
2010-02-11 15:20:00,22.75,22.77,22.75,22.76,10800.0,21.5666,21.5855,21.5666,21.5761,10800.0
2010-02-11 15:25:00,22.76,22.77,22.75,22.77,8400.0,21.5761,21.5855,21.5666,21.5855,8400.0
2010-02-11 15:30:00,22.76,22.79,22.75,22.79,13000.0,21.5761,21.6045,21.5666,21.6045,13000.0
2010-02-11 15:35:00,22.79,22.8,22.77,22.77,19200.0,21.6045,21.614,21.5855,21.5855,19200.0
2010-02-11 15:40:00,22.78,22.78,22.75,22.78,13200.0,21.595,21.595,21.5666,21.595,13200.0
2010-02-11 15:45:00,22.78,22.78,22.77,22.77,15200.0,21.595,21.595,21.5855,21.5855,15200.0
2010-02-11 15:50:00,22.77,22.78,22.77,22.78,62600.0,21.5855,21.595,21.5855,21.595,62600.0
2010-02-11 15:55:00,22.78,22.8,22.77,22.8,62600.0,21.595,21.614,21.5855,21.614,62600.0
2010-02-12 09:30:00,22.66,22.67,22.57,22.64,2400.0,21.4813,21.4907,21.396,21.4623,2400.0
2010-02-12 09:35:00,22.66,22.66,22.62,22.63,12000.0,21.4813,21.4813,21.4434,21.4528,12000.0
2010-02-12 09:40:00,22.61,22.63,22.55,22.55,26800.0,21.4339,21.4528,21.377,21.377,26800.0
2010-02-12 09:45:00,22.53,22.55,22.49,22.5,10800.0,21.358,21.377,21.3201,21.3296,10800.0
2010-02-12 09:50:00,22.5,22.5,22.46,22.5,22000.0,21.3296,21.3296,21.2917,21.3296,22000.0
2010-02-12 09:55:00,22.5,22.55,22.5,22.53,22200.0,21.3296,21.377,21.3296,21.358,22200.0
2010-02-12 10:00:00,22.52,22.53,22.41,22.41,35400.0,21.3486,21.358,21.2443,21.2443,35400.0
2010-02-12 10:05:00,22.43,22.52,22.43,22.52,15600.0,21.2632,21.3486,21.2632,21.3486,15600.0
2010-02-12 10:10:00,22.5,22.52,22.5,22.5,11200.0,21.3296,21.3486,21.3296,21.3296,11200.0
2010-02-12 10:15:00,22.5,22.54,22.5,22.52,11000.0,21.3296,21.3675,21.3296,21.3486,11000.0
2010-02-12 10:20:00,22.51,22.54,22.47,22.48,8000.0,21.3391,21.3675,21.3012,21.3106,8000.0
2010-02-12 10:25:00,22.48,22.5,22.47,22.49,12000.0,21.3106,21.3296,21.3012,21.3201,12000.0
2010-02-12 10:30:00,22.5,22.52,22.5,22.5,6400.0,21.3296,21.3486,21.3296,21.3296,6400.0
2010-02-12 10:35:00,22.5,22.51,22.43,22.43,11600.0,21.3296,21.3391,21.2632,21.2632,11600.0
2010-02-12 10:40:00,22.45,22.49,22.45,22.46,9000.0,21.2822,21.3201,21.2822,21.2917,9000.0
2010-02-12 10:45:00,22.46,22.46,22.43,22.45,11800.0,21.2917,21.2917,21.2632,21.2822,11800.0
2010-02-12 10:50:00,22.44,22.46,22.43,22.43,10600.0,21.2727,21.2917,21.2632,21.2632,10600.0
2010-02-12 10:55:00,22.43,22.45,22.38,22.39,21400.0,21.2632,21.2822,21.2158,21.2253,21400.0
2010-02-12 11:00:00,22.38,22.4,22.38,22.39,24200.0,21.2158,21.2348,21.2158,21.2253,24200.0
2010-02-12 11:05:00,22.39,22.4,22.38,22.4,22800.0,21.2253,21.2348,21.2158,21.2348,22800.0
2010-02-12 11:10:00,22.4,22.4,22.4,22.4,17000.0,21.2348,21.2348,21.2348,21.2348,17000.0
2010-02-12 11:15:00,22.4,22.43,22.4,22.41,54600.0,21.2348,21.2632,21.2348,21.2443,54600.0
2010-02-12 11:20:00,22.41,22.41,22.4,22.4,15600.0,21.2443,21.2443,21.2348,21.2348,15600.0
2010-02-12 11:25:00,22.39,22.4,22.38,22.38,8400.0,21.2253,21.2348,21.2158,21.2158,8400.0
2010-02-12 11:30:00,22.39,22.4,22.34,22.34,18400.0,21.2253,21.2348,21.1779,21.1779,18400.0
2010-02-12 11:35:00,22.34,22.35,22.33,22.33,16200.0,21.1779,21.1874,21.1684,21.1684,16200.0
2010-02-12 11:40:00,22.32,22.33,22.31,22.31,20000.0,21.159,21.1684,21.1495,21.1495,20000.0
2010-02-12 11:45:00,22.31,22.33,22.3,22.3,21200.0,21.1495,21.1684,21.14,21.14,21200.0
2010-02-12 11:50:00,22.31,22.31,22.26,22.28,21600.0,21.1495,21.1495,21.1021,21.121,21600.0
2010-02-12 11:55:00,22.29,22.29,22.25,22.26,18000.0,21.1305,21.1305,21.0926,21.1021,18000.0
2010-02-12 12:00:00,22.27,22.31,22.27,22.3,33000.0,21.1116,21.1495,21.1116,21.14,33000.0
2010-02-12 12:05:00,22.3,22.32,22.28,22.28,20600.0,21.14,21.159,21.121,21.121,20600.0
2010-02-12 12:10:00,22.29,22.31,22.28,22.28,43800.0,21.1305,21.1495,21.121,21.121,43800.0
2010-02-12 12:15:00,22.29,22.36,22.29,22.33,41800.0,21.1305,21.1969,21.1305,21.1684,41800.0
2010-02-12 12:20:00,22.34,22.35,22.3,22.31,24800.0,21.1779,21.1874,21.14,21.1495,24800.0
2010-02-12 12:25:00,22.31,22.31,22.29,22.31,19600.0,21.1495,21.1495,21.1305,21.1495,19600.0
2010-02-12 12:30:00,22.31,22.32,22.29,22.31,24000.0,21.1495,21.159,21.1305,21.1495,24000.0
2010-02-12 12:35:00,22.31,22.33,22.31,22.31,19200.0,21.1495,21.1684,21.1495,21.1495,19200.0
2010-02-12 12:40:00,22.31,22.33,22.3,22.33,16200.0,21.1495,21.1684,21.14,21.1684,16200.0
2010-02-12 12:45:00,22.33,22.36,22.32,22.36,13000.0,21.1684,21.1969,21.159,21.1969,13000.0
2010-02-12 12:50:00,22.36,22.36,22.35,22.35,12000.0,21.1969,21.1969,21.1874,21.1874,12000.0
2010-02-12 12:55:00,22.35,22.36,22.34,22.35,13400.0,21.1874,21.1969,21.1779,21.1874,13400.0
2010-02-12 13:00:00,22.35,22.35,22.31,22.32,19400.0,21.1874,21.1874,21.1495,21.159,19400.0
2010-02-12 13:05:00,22.32,22.34,22.29,22.29,18000.0,21.159,21.1779,21.1305,21.1305,18000.0
2010-02-12 13:10:00,22.29,22.29,22.25,22.25,22200.0,21.1305,21.1305,21.0926,21.0926,22200.0
2010-02-12 13:15:00,22.25,22.25,22.21,22.21,59000.0,21.0926,21.0926,21.0547,21.0547,59000.0
2010-02-12 13:20:00,22.21,22.25,22.17,22.2,56600.0,21.0547,21.0926,21.0168,21.0452,56600.0
2010-02-12 13:25:00,22.2,22.21,22.19,22.2,15800.0,21.0452,21.0547,21.0357,21.0452,15800.0
2010-02-12 13:30:00,22.2,22.2,22.17,22.18,37600.0,21.0452,21.0452,21.0168,21.0262,37600.0
2010-02-12 13:35:00,22.18,22.18,22.16,22.16,19600.0,21.0262,21.0262,21.0073,21.0073,19600.0
2010-02-12 13:40:00,22.17,22.22,22.16,22.21,26000.0,21.0168,21.0642,21.0073,21.0547,26000.0
2010-02-12 13:45:00,22.22,22.22,22.2,22.21,12200.0,21.0642,21.0642,21.0452,21.0547,12200.0
2010-02-12 13:50:00,22.21,22.23,22.19,22.2,23000.0,21.0547,21.0736,21.0357,21.0452,23000.0
2010-02-12 13:55:00,22.2,22.2,22.19,22.2,10000.0,21.0452,21.0452,21.0357,21.0452,10000.0
2010-02-12 14:00:00,22.21,22.24,22.2,22.24,17400.0,21.0547,21.0831,21.0452,21.0831,17400.0
2010-02-12 14:05:00,22.24,22.25,22.24,22.25,21400.0,21.0831,21.0926,21.0831,21.0926,21400.0
2010-02-12 14:10:00,22.25,22.29,22.25,22.28,38200.0,21.0926,21.1305,21.0926,21.121,38200.0
2010-02-12 14:15:00,22.28,22.29,22.27,22.28,11800.0,21.121,21.1305,21.1116,21.121,11800.0
2010-02-12 14:20:00,22.28,22.29,22.25,22.25,46400.0,21.121,21.1305,21.0926,21.0926,46400.0
2010-02-12 14:25:00,22.25,22.28,22.23,22.25,28600.0,21.0926,21.121,21.0736,21.0926,28600.0
2010-02-12 14:30:00,22.26,22.26,22.24,22.25,31200.0,21.1021,21.1021,21.0831,21.0926,31200.0
2010-02-12 14:35:00,22.25,22.25,22.24,22.24,41200.0,21.0926,21.0926,21.0831,21.0831,41200.0
2010-02-12 14:40:00,22.24,22.24,22.21,22.21,28600.0,21.0831,21.0831,21.0547,21.0547,28600.0
2010-02-12 14:45:00,22.21,22.22,22.2,22.2,32600.0,21.0547,21.0642,21.0452,21.0452,32600.0
2010-02-12 14:50:00,22.2,22.23,22.2,22.23,62000.0,21.0452,21.0736,21.0452,21.0736,62000.0
2010-02-12 14:55:00,22.23,22.23,22.18,22.23,43200.0,21.0736,21.0736,21.0262,21.0736,43200.0
2010-02-12 15:00:00,22.22,22.23,22.2,22.2,63600.0,21.0642,21.0736,21.0452,21.0452,63600.0
2010-02-12 15:05:00,22.2,22.2,22.18,22.2,47400.0,21.0452,21.0452,21.0262,21.0452,47400.0
2010-02-12 15:10:00,22.2,22.2,22.18,22.18,50000.0,21.0452,21.0452,21.0262,21.0262,50000.0
2010-02-12 15:15:00,22.18,22.19,22.17,22.18,38000.0,21.0262,21.0357,21.0168,21.0262,38000.0
2010-02-12 15:20:00,22.18,22.2,22.18,22.18,58600.0,21.0262,21.0452,21.0262,21.0262,58600.0
2010-02-12 15:25:00,22.18,22.2,22.16,22.17,46400.0,21.0262,21.0452,21.0073,21.0168,46400.0
2010-02-12 15:30:00,22.17,22.18,22.12,22.16,71200.0,21.0168,21.0262,20.9694,21.0073,71200.0
2010-02-12 15:35:00,22.16,22.16,22.14,22.16,73200.0,21.0073,21.0073,20.9883,21.0073,73200.0
2010-02-12 15:40:00,22.16,22.21,22.16,22.2,147000.0,21.0073,21.0547,21.0073,21.0452,147000.0
2010-02-12 15:45:00,22.21,22.23,22.18,22.22,76000.0,21.0547,21.0736,21.0262,21.0642,76000.0
2010-02-12 15:50:00,22.23,22.25,22.22,22.25,83000.0,21.0736,21.0926,21.0642,21.0926,83000.0
2010-02-12 15:55:00,22.25,22.26,22.22,22.22,160400.0,21.0926,21.1021,21.0642,21.0642,160400.0
2010-02-16 09:30:00,22.36,22.36,22.24,22.26,60200.0,21.1969,21.1969,21.0831,21.1021,60200.0
2010-02-16 09:35:00,22.31,22.34,22.22,22.26,39800.0,21.1495,21.1779,21.0642,21.1021,39800.0
2010-02-16 09:40:00,22.25,22.33,22.21,22.22,32400.0,21.0926,21.1684,21.0547,21.0642,32400.0
2010-02-16 09:45:00,22.22,22.22,22.16,22.22,26200.0,21.0642,21.0642,21.0073,21.0642,26200.0
2010-02-16 09:50:00,22.23,22.25,22.2,22.2,14600.0,21.0736,21.0926,21.0452,21.0452,14600.0
2010-02-16 09:55:00,22.21,22.24,22.2,22.22,30000.0,21.0547,21.0831,21.0452,21.0642,30000.0
2010-02-16 10:00:00,22.23,22.25,22.2,22.21,21000.0,21.0736,21.0926,21.0452,21.0547,21000.0
2010-02-16 10:05:00,22.2,22.21,22.18,22.18,15000.0,21.0452,21.0547,21.0262,21.0262,15000.0
2010-02-16 10:10:00,22.18,22.22,22.18,22.2,29600.0,21.0262,21.0642,21.0262,21.0452,29600.0
2010-02-16 10:15:00,22.21,22.28,22.21,22.23,49400.0,21.0547,21.121,21.0547,21.0736,49400.0
2010-02-16 10:20:00,22.23,22.25,22.21,22.25,29400.0,21.0736,21.0926,21.0547,21.0926,29400.0
2010-02-16 10:25:00,22.24,22.28,22.24,22.28,26000.0,21.0831,21.121,21.0831,21.121,26000.0
2010-02-16 10:30:00,22.28,22.31,22.28,22.31,54000.0,21.121,21.1495,21.121,21.1495,54000.0
2010-02-16 10:35:00,22.31,22.38,22.3,22.38,24400.0,21.1495,21.2158,21.14,21.2158,24400.0
2010-02-16 10:40:00,22.38,22.41,22.36,22.36,19400.0,21.2158,21.2443,21.1969,21.1969,19400.0
2010-02-16 10:45:00,22.37,22.38,22.36,22.36,16200.0,21.2064,21.2158,21.1969,21.1969,16200.0
2010-02-16 10:50:00,22.36,22.36,22.32,22.33,14800.0,21.1969,21.1969,21.159,21.1684,14800.0
2010-02-16 10:55:00,22.33,22.34,22.32,22.32,9600.0,21.1684,21.1779,21.159,21.159,9600.0
2010-02-16 11:00:00,22.33,22.36,22.32,22.36,49200.0,21.1684,21.1969,21.159,21.1969,49200.0
2010-02-16 11:05:00,22.35,22.38,22.35,22.36,17600.0,21.1874,21.2158,21.1874,21.1969,17600.0
2010-02-16 11:10:00,22.36,22.38,22.35,22.36,12200.0,21.1969,21.2158,21.1874,21.1969,12200.0
2010-02-16 11:15:00,22.36,22.38,22.36,22.38,11000.0,21.1969,21.2158,21.1969,21.2158,11000.0
2010-02-16 11:20:00,22.38,22.38,22.31,22.31,95000.0,21.2158,21.2158,21.1495,21.1495,95000.0
2010-02-16 11:25:00,22.32,22.34,22.31,22.34,21200.0,21.159,21.1779,21.1495,21.1779,21200.0
2010-02-16 11:30:00,22.34,22.34,22.29,22.29,52400.0,21.1779,21.1779,21.1305,21.1305,52400.0
2010-02-16 11:35:00,22.3,22.33,22.27,22.31,31400.0,21.14,21.1684,21.1116,21.1495,31400.0
2010-02-16 11:40:00,22.3,22.33,22.3,22.32,26200.0,21.14,21.1684,21.14,21.159,26200.0
2010-02-16 11:45:00,22.31,22.32,22.28,22.29,30000.0,21.1495,21.159,21.121,21.1305,30000.0
2010-02-16 11:50:00,22.29,22.31,22.29,22.3,8000.0,21.1305,21.1495,21.1305,21.14,8000.0
2010-02-16 11:55:00,22.3,22.31,22.27,22.27,19200.0,21.14,21.1495,21.1116,21.1116,19200.0
2010-02-16 12:00:00,22.27,22.32,22.27,22.31,28200.0,21.1116,21.159,21.1116,21.1495,28200.0
2010-02-16 12:05:00,22.3,22.32,22.3,22.32,110000.0,21.14,21.159,21.14,21.159,110000.0
2010-02-16 12:10:00,22.32,22.32,22.31,22.32,15400.0,21.159,21.159,21.1495,21.159,15400.0
2010-02-16 12:15:00,22.31,22.32,22.28,22.3,12600.0,21.1495,21.159,21.121,21.14,12600.0
2010-02-16 12:20:00,22.3,22.31,22.28,22.29,11200.0,21.14,21.1495,21.121,21.1305,11200.0
2010-02-16 12:25:00,22.29,22.29,22.28,22.29,7800.0,21.1305,21.1305,21.121,21.1305,7800.0
2010-02-16 12:30:00,22.29,22.29,22.28,22.29,11400.0,21.1305,21.1305,21.121,21.1305,11400.0
2010-02-16 12:35:00,22.29,22.32,22.29,22.31,21200.0,21.1305,21.159,21.1305,21.1495,21200.0
2010-02-16 12:40:00,22.31,22.31,22.29,22.3,13600.0,21.1495,21.1495,21.1305,21.14,13600.0
2010-02-16 12:45:00,22.3,22.31,22.29,22.3,8400.0,21.14,21.1495,21.1305,21.14,8400.0
2010-02-16 12:50:00,22.31,22.31,22.3,22.3,12000.0,21.1495,21.1495,21.14,21.14,12000.0
2010-02-16 12:55:00,22.3,22.3,22.29,22.3,7600.0,21.14,21.14,21.1305,21.14,7600.0
2010-02-16 13:00:00,22.29,22.31,22.29,22.31,1600.0,21.1305,21.1495,21.1305,21.1495,1600.0
2010-02-16 13:05:00,22.3,22.31,22.29,22.3,22200.0,21.14,21.1495,21.1305,21.14,22200.0
2010-02-16 13:10:00,22.3,22.3,22.29,22.29,9000.0,21.14,21.14,21.1305,21.1305,9000.0
2010-02-16 13:15:00,22.28,22.31,22.28,22.31,6600.0,21.121,21.1495,21.121,21.1495,6600.0
2010-02-16 13:20:00,22.31,22.32,22.3,22.32,11400.0,21.1495,21.159,21.14,21.159,11400.0
2010-02-16 13:25:00,22.32,22.32,22.3,22.3,11400.0,21.159,21.159,21.14,21.14,11400.0
2010-02-16 13:30:00,22.3,22.31,22.29,22.3,10000.0,21.14,21.1495,21.1305,21.14,10000.0
2010-02-16 13:35:00,22.3,22.32,22.29,22.3,17000.0,21.14,21.159,21.1305,21.14,17000.0
2010-02-16 13:40:00,22.3,22.31,22.3,22.31,8600.0,21.14,21.1495,21.14,21.1495,8600.0
2010-02-16 13:45:00,22.31,22.33,22.3,22.31,13800.0,21.1495,21.1684,21.14,21.1495,13800.0
2010-02-16 13:50:00,22.31,22.31,22.3,22.3,7200.0,21.1495,21.1495,21.14,21.14,7200.0
2010-02-16 13:55:00,22.3,22.31,22.3,22.3,5200.0,21.14,21.1495,21.14,21.14,5200.0
2010-02-16 14:00:00,22.3,22.31,22.29,22.29,22600.0,21.14,21.1495,21.1305,21.1305,22600.0
2010-02-16 14:05:00,22.3,22.31,22.28,22.28,19600.0,21.14,21.1495,21.121,21.121,19600.0
2010-02-16 14:10:00,22.29,22.31,22.29,22.3,11600.0,21.1305,21.1495,21.1305,21.14,11600.0
2010-02-16 14:15:00,22.3,22.3,22.29,22.29,8400.0,21.14,21.14,21.1305,21.1305,8400.0
2010-02-16 14:20:00,22.3,22.31,22.29,22.3,17000.0,21.14,21.1495,21.1305,21.14,17000.0
2010-02-16 14:25:00,22.3,22.31,22.28,22.29,36400.0,21.14,21.1495,21.121,21.1305,36400.0
2010-02-16 14:30:00,22.29,22.3,22.29,22.29,16200.0,21.1305,21.14,21.1305,21.1305,16200.0
2010-02-16 14:35:00,22.29,22.3,22.27,22.28,27800.0,21.1305,21.14,21.1116,21.121,27800.0
2010-02-16 14:40:00,22.27,22.28,22.27,22.28,12000.0,21.1116,21.121,21.1116,21.121,12000.0
2010-02-16 14:45:00,22.27,22.3,22.27,22.3,20000.0,21.1116,21.14,21.1116,21.14,20000.0
2010-02-16 14:50:00,22.29,22.31,22.29,22.3,24800.0,21.1305,21.1495,21.1305,21.14,24800.0
2010-02-16 14:55:00,22.3,22.31,22.27,22.28,24800.0,21.14,21.1495,21.1116,21.121,24800.0
2010-02-16 15:00:00,22.28,22.29,22.27,22.29,39000.0,21.121,21.1305,21.1116,21.1305,39000.0
2010-02-16 15:05:00,22.29,22.31,22.29,22.3,25600.0,21.1305,21.1495,21.1305,21.14,25600.0
2010-02-16 15:10:00,22.29,22.31,22.29,22.3,29000.0,21.1305,21.1495,21.1305,21.14,29000.0
2010-02-16 15:15:00,22.3,22.31,22.3,22.3,54600.0,21.14,21.1495,21.14,21.14,54600.0
2010-02-16 15:20:00,22.3,22.31,22.24,22.27,115600.0,21.14,21.1495,21.0831,21.1116,115600.0
2010-02-16 15:25:00,22.28,22.29,22.27,22.29,47800.0,21.121,21.1305,21.1116,21.1305,47800.0
2010-02-16 15:30:00,22.29,22.33,22.28,22.31,76200.0,21.1305,21.1684,21.121,21.1495,76200.0
2010-02-16 15:35:00,22.31,22.33,22.3,22.31,76000.0,21.1495,21.1684,21.14,21.1495,76000.0
2010-02-16 15:40:00,22.31,22.33,22.27,22.28,194800.0,21.1495,21.1684,21.1116,21.121,194800.0
2010-02-16 15:45:00,22.28,22.3,22.27,22.29,206200.0,21.121,21.14,21.1116,21.1305,206200.0
2010-02-16 15:50:00,22.29,22.33,22.29,22.3,84800.0,21.1305,21.1684,21.1305,21.14,84800.0
2010-02-16 15:55:00,22.3,22.31,22.24,22.28,294200.0,21.14,21.1495,21.0831,21.121,294200.0
2010-02-17 09:30:00,22.3,22.32,22.28,22.28,10400.0,21.14,21.159,21.121,21.121,10400.0
2010-02-17 09:35:00,22.28,22.37,22.26,22.37,15200.0,21.121,21.2064,21.1021,21.2064,15200.0
2010-02-17 09:40:00,22.37,22.4,22.25,22.28,20400.0,21.2064,21.2348,21.0926,21.121,20400.0
2010-02-17 09:45:00,22.27,22.3,22.25,22.3,22600.0,21.1116,21.14,21.0926,21.14,22600.0
2010-02-17 09:50:00,22.3,22.3,22.27,22.27,14600.0,21.14,21.14,21.1116,21.1116,14600.0
2010-02-17 09:55:00,22.27,22.28,22.23,22.25,71400.0,21.1116,21.121,21.0736,21.0926,71400.0
2010-02-17 10:00:00,22.23,22.25,22.21,22.22,25000.0,21.0736,21.0926,21.0547,21.0642,25000.0
2010-02-17 10:05:00,22.22,22.26,22.19,22.21,39200.0,21.0642,21.1021,21.0357,21.0547,39200.0
2010-02-17 10:10:00,22.21,22.21,22.19,22.2,46800.0,21.0547,21.0547,21.0357,21.0452,46800.0
2010-02-17 10:15:00,22.2,22.22,22.19,22.21,31000.0,21.0452,21.0642,21.0357,21.0547,31000.0
2010-02-17 10:20:00,22.21,22.21,22.17,22.18,30000.0,21.0547,21.0547,21.0168,21.0262,30000.0
2010-02-17 10:25:00,22.18,22.18,22.17,22.17,19000.0,21.0262,21.0262,21.0168,21.0168,19000.0
2010-02-17 10:30:00,22.17,22.17,22.15,22.15,43800.0,21.0168,21.0168,20.9978,20.9978,43800.0
2010-02-17 10:35:00,22.15,22.15,22.04,22.08,98800.0,20.9978,20.9978,20.8935,20.9314,98800.0
2010-02-17 10:40:00,22.08,22.09,22.06,22.08,27800.0,20.9314,20.9409,20.9125,20.9314,27800.0
2010-02-17 10:45:00,22.08,22.08,22.05,22.06,71800.0,20.9314,20.9314,20.903,20.9125,71800.0
2010-02-17 10:50:00,22.05,22.06,22.03,22.04,48200.0,20.903,20.9125,20.884,20.8935,48200.0
2010-02-17 10:55:00,22.05,22.05,22.03,22.04,29200.0,20.903,20.903,20.884,20.8935,29200.0
2010-02-17 11:00:00,22.04,22.05,22.03,22.04,46800.0,20.8935,20.903,20.884,20.8935,46800.0
2010-02-17 11:05:00,22.04,22.05,22.0,22.0,56200.0,20.8935,20.903,20.8556,20.8556,56200.0
2010-02-17 11:10:00,22.0,22.0,21.98,21.99,81600.0,20.8556,20.8556,20.8366,20.8461,81600.0
2010-02-17 11:15:00,21.99,22.0,21.97,21.97,46800.0,20.8461,20.8556,20.8272,20.8272,46800.0
2010-02-17 11:20:00,21.98,22.0,21.96,21.98,75400.0,20.8366,20.8556,20.8177,20.8366,75400.0
2010-02-17 11:25:00,21.98,21.99,21.95,21.95,27600.0,20.8366,20.8461,20.8082,20.8082,27600.0
2010-02-17 11:30:00,21.96,21.96,21.94,21.94,35800.0,20.8177,20.8177,20.7987,20.7987,35800.0
2010-02-17 11:35:00,21.94,21.98,21.94,21.96,37400.0,20.7987,20.8366,20.7987,20.8177,37400.0
2010-02-17 11:40:00,21.97,21.97,21.92,21.96,21800.0,20.8272,20.8272,20.7798,20.8177,21800.0
2010-02-17 11:45:00,21.96,21.98,21.95,21.97,28000.0,20.8177,20.8366,20.8082,20.8272,28000.0
2010-02-17 11:50:00,21.97,21.97,21.93,21.94,24400.0,20.8272,20.8272,20.7892,20.7987,24400.0
2010-02-17 11:55:00,21.94,21.95,21.93,21.93,19200.0,20.7987,20.8082,20.7892,20.7892,19200.0
2010-02-17 12:00:00,21.94,21.95,21.93,21.95,43400.0,20.7987,20.8082,20.7892,20.8082,43400.0
2010-02-17 12:05:00,21.94,21.95,21.93,21.93,24400.0,20.7987,20.8082,20.7892,20.7892,24400.0
2010-02-17 12:10:00,21.93,21.94,21.92,21.93,33200.0,20.7892,20.7987,20.7798,20.7892,33200.0
2010-02-17 12:15:00,21.93,21.95,21.93,21.94,21000.0,20.7892,20.8082,20.7892,20.7987,21000.0
2010-02-17 12:20:00,21.94,21.96,21.93,21.93,22200.0,20.7987,20.8177,20.7892,20.7892,22200.0
2010-02-17 12:25:00,21.93,21.94,21.92,21.92,18800.0,20.7892,20.7987,20.7798,20.7798,18800.0
2010-02-17 12:30:00,21.92,21.92,21.89,21.91,34800.0,20.7798,20.7798,20.7513,20.7703,34800.0
2010-02-17 12:35:00,21.91,21.91,21.89,21.9,21000.0,20.7703,20.7703,20.7513,20.7608,21000.0
2010-02-17 12:40:00,21.89,21.9,21.88,21.89,13200.0,20.7513,20.7608,20.7418,20.7513,13200.0
2010-02-17 12:45:00,21.89,21.9,21.89,21.89,23400.0,20.7513,20.7608,20.7513,20.7513,23400.0
2010-02-17 12:50:00,21.89,21.89,21.88,21.89,35800.0,20.7513,20.7513,20.7418,20.7513,35800.0
2010-02-17 12:55:00,21.89,21.91,21.89,21.9,23800.0,20.7513,20.7703,20.7513,20.7608,23800.0
2010-02-17 13:00:00,21.9,21.9,21.86,21.89,36600.0,20.7608,20.7608,20.7229,20.7513,36600.0
2010-02-17 13:05:00,21.88,21.88,21.86,21.88,21800.0,20.7418,20.7418,20.7229,20.7418,21800.0
2010-02-17 13:10:00,21.87,21.88,21.85,21.85,33600.0,20.7324,20.7418,20.7134,20.7134,33600.0
2010-02-17 13:15:00,21.86,21.87,21.85,21.86,39800.0,20.7229,20.7324,20.7134,20.7229,39800.0
2010-02-17 13:20:00,21.86,21.86,21.85,21.85,67400.0,20.7229,20.7229,20.7134,20.7134,67400.0
2010-02-17 13:25:00,21.86,21.86,21.84,21.85,39400.0,20.7229,20.7229,20.7039,20.7134,39400.0
2010-02-17 13:30:00,21.85,21.86,21.83,21.85,64000.0,20.7134,20.7229,20.6944,20.7134,64000.0
2010-02-17 13:35:00,21.85,21.85,21.82,21.83,20000.0,20.7134,20.7134,20.685,20.6944,20000.0
2010-02-17 13:40:00,21.83,21.83,21.82,21.83,43800.0,20.6944,20.6944,20.685,20.6944,43800.0
2010-02-17 13:45:00,21.83,21.83,21.8,21.81,43200.0,20.6944,20.6944,20.666,20.6755,43200.0
2010-02-17 13:50:00,21.81,21.82,21.8,21.81,41400.0,20.6755,20.685,20.666,20.6755,41400.0
2010-02-17 13:55:00,21.81,21.81,21.79,21.8,40200.0,20.6755,20.6755,20.6565,20.666,40200.0
2010-02-17 14:00:00,21.79,21.83,21.78,21.82,84000.0,20.6565,20.6944,20.647,20.685,84000.0
2010-02-17 14:05:00,21.82,21.88,21.82,21.88,38800.0,20.685,20.7418,20.685,20.7418,38800.0
2010-02-17 14:10:00,21.88,21.89,21.86,21.86,35400.0,20.7418,20.7513,20.7229,20.7229,35400.0
2010-02-17 14:15:00,21.86,21.86,21.81,21.81,35800.0,20.7229,20.7229,20.6755,20.6755,35800.0
2010-02-17 14:20:00,21.8,21.82,21.79,21.82,24200.0,20.666,20.685,20.6565,20.685,24200.0
2010-02-17 14:25:00,21.82,21.83,21.79,21.82,29400.0,20.685,20.6944,20.6565,20.685,29400.0
2010-02-17 14:30:00,21.83,21.83,21.8,21.81,17400.0,20.6944,20.6944,20.666,20.6755,17400.0
2010-02-17 14:35:00,21.8,21.81,21.79,21.8,39000.0,20.666,20.6755,20.6565,20.666,39000.0
2010-02-17 14:40:00,21.8,21.8,21.8,21.8,23200.0,20.666,20.666,20.666,20.666,23200.0
2010-02-17 14:45:00,21.8,21.8,21.78,21.8,45000.0,20.666,20.666,20.647,20.666,45000.0
2010-02-17 14:50:00,21.79,21.83,21.78,21.81,40400.0,20.6565,20.6944,20.647,20.6755,40400.0
2010-02-17 14:55:00,21.81,21.85,21.8,21.85,32400.0,20.6755,20.7134,20.666,20.7134,32400.0
2010-02-17 15:00:00,21.85,21.86,21.85,21.86,48400.0,20.7134,20.7229,20.7134,20.7229,48400.0
2010-02-17 15:05:00,21.86,21.86,21.85,21.86,43400.0,20.7229,20.7229,20.7134,20.7229,43400.0
2010-02-17 15:10:00,21.86,21.88,21.86,21.88,33600.0,20.7229,20.7418,20.7229,20.7418,33600.0
2010-02-17 15:15:00,21.88,21.89,21.86,21.88,50600.0,20.7418,20.7513,20.7229,20.7418,50600.0
2010-02-17 15:20:00,21.88,21.9,21.88,21.9,38200.0,20.7418,20.7608,20.7418,20.7608,38200.0
2010-02-17 15:25:00,21.9,21.91,21.89,21.9,40200.0,20.7608,20.7703,20.7513,20.7608,40200.0
2010-02-17 15:30:00,21.9,21.9,21.87,21.88,41400.0,20.7608,20.7608,20.7324,20.7418,41400.0
2010-02-17 15:35:00,21.87,21.88,21.84,21.85,60600.0,20.7324,20.7418,20.7039,20.7134,60600.0
2010-02-17 15:40:00,21.85,21.85,21.8,21.81,335200.0,20.7134,20.7134,20.666,20.6755,335200.0
2010-02-17 15:45:00,21.8,21.83,21.8,21.83,83400.0,20.666,20.6944,20.666,20.6944,83400.0
2010-02-17 15:50:00,21.83,21.85,21.82,21.83,95400.0,20.6944,20.7134,20.685,20.6944,95400.0
2010-02-17 15:55:00,21.82,21.85,21.8,21.85,250000.0,20.685,20.7134,20.666,20.7134,250000.0
2010-02-18 09:30:00,21.77,21.89,21.75,21.89,33400.0,20.6376,20.7513,20.6186,20.7513,33400.0
2010-02-18 09:35:00,21.86,22.02,21.86,22.0,26000.0,20.7229,20.8746,20.7229,20.8556,26000.0
2010-02-18 09:40:00,22.0,22.03,21.98,21.99,43600.0,20.8556,20.884,20.8366,20.8461,43600.0
2010-02-18 09:45:00,21.99,22.02,21.98,22.02,21200.0,20.8461,20.8746,20.8366,20.8746,21200.0
2010-02-18 09:50:00,22.02,22.05,22.0,22.0,65400.0,20.8746,20.903,20.8556,20.8556,65400.0
2010-02-18 09:55:00,22.0,22.0,21.92,21.92,44600.0,20.8556,20.8556,20.7798,20.7798,44600.0
2010-02-18 10:00:00,21.92,21.93,21.92,21.93,93200.0,20.7798,20.7892,20.7798,20.7892,93200.0
2010-02-18 10:05:00,21.93,21.97,21.93,21.94,65800.0,20.7892,20.8272,20.7892,20.7987,65800.0
2010-02-18 10:10:00,21.95,21.96,21.93,21.93,62000.0,20.8082,20.8177,20.7892,20.7892,62000.0
2010-02-18 10:15:00,21.93,21.93,21.9,21.91,37000.0,20.7892,20.7892,20.7608,20.7703,37000.0
2010-02-18 10:20:00,21.91,21.91,21.85,21.86,36600.0,20.7703,20.7703,20.7134,20.7229,36600.0
2010-02-18 10:25:00,21.86,21.86,21.84,21.84,38800.0,20.7229,20.7229,20.7039,20.7039,38800.0
2010-02-18 10:30:00,21.85,21.85,21.84,21.85,32600.0,20.7134,20.7134,20.7039,20.7134,32600.0
2010-02-18 10:35:00,21.85,21.85,21.84,21.85,32800.0,20.7134,20.7134,20.7039,20.7134,32800.0
2010-02-18 10:40:00,21.85,21.85,21.85,21.85,18800.0,20.7134,20.7134,20.7134,20.7134,18800.0
2010-02-18 10:45:00,21.85,21.85,21.83,21.83,48400.0,20.7134,20.7134,20.6944,20.6944,48400.0
2010-02-18 10:50:00,21.84,21.85,21.83,21.85,20800.0,20.7039,20.7134,20.6944,20.7134,20800.0
2010-02-18 10:55:00,21.85,21.85,21.85,21.85,31600.0,20.7134,20.7134,20.7134,20.7134,31600.0
2010-02-18 11:00:00,21.85,21.85,21.85,21.85,7000.0,20.7134,20.7134,20.7134,20.7134,7000.0
2010-02-18 11:05:00,21.85,21.85,21.85,21.85,19000.0,20.7134,20.7134,20.7134,20.7134,19000.0
2010-02-18 11:10:00,21.85,21.86,21.85,21.86,41200.0,20.7134,20.7229,20.7134,20.7229,41200.0
2010-02-18 11:15:00,21.85,21.87,21.85,21.86,16400.0,20.7134,20.7324,20.7134,20.7229,16400.0
2010-02-18 11:20:00,21.86,21.89,21.86,21.88,102600.0,20.7229,20.7513,20.7229,20.7418,102600.0
2010-02-18 11:25:00,21.87,21.88,21.84,21.84,87600.0,20.7324,20.7418,20.7039,20.7039,87600.0
2010-02-18 11:30:00,21.84,21.85,21.83,21.85,16400.0,20.7039,20.7134,20.6944,20.7134,16400.0
2010-02-18 11:35:00,21.85,21.86,21.84,21.85,55200.0,20.7134,20.7229,20.7039,20.7134,55200.0
2010-02-18 11:40:00,21.85,21.86,21.85,21.86,18400.0,20.7134,20.7229,20.7134,20.7229,18400.0
2010-02-18 11:45:00,21.85,21.85,21.85,21.85,10000.0,20.7134,20.7134,20.7134,20.7134,10000.0
2010-02-18 11:50:00,21.85,21.86,21.84,21.85,19200.0,20.7134,20.7229,20.7039,20.7134,19200.0
2010-02-18 11:55:00,21.85,21.86,21.84,21.86,35000.0,20.7134,20.7229,20.7039,20.7229,35000.0
2010-02-18 12:00:00,21.86,21.86,21.86,21.86,12800.0,20.7229,20.7229,20.7229,20.7229,12800.0
2010-02-18 12:05:00,21.86,21.86,21.85,21.86,22400.0,20.7229,20.7229,20.7134,20.7229,22400.0
2010-02-18 12:10:00,21.86,21.88,21.86,21.87,41600.0,20.7229,20.7418,20.7229,20.7324,41600.0
2010-02-18 12:15:00,21.88,21.88,21.86,21.86,22400.0,20.7418,20.7418,20.7229,20.7229,22400.0
2010-02-18 12:20:00,21.86,21.87,21.86,21.86,18600.0,20.7229,20.7324,20.7229,20.7229,18600.0
2010-02-18 12:25:00,21.86,21.86,21.85,21.86,31400.0,20.7229,20.7229,20.7134,20.7229,31400.0
2010-02-18 12:30:00,21.86,21.86,21.85,21.86,2800.0,20.7229,20.7229,20.7134,20.7229,2800.0
2010-02-18 12:35:00,21.86,21.88,21.86,21.88,26200.0,20.7229,20.7418,20.7229,20.7418,26200.0
2010-02-18 12:40:00,21.88,21.9,21.88,21.9,36400.0,20.7418,20.7608,20.7418,20.7608,36400.0
2010-02-18 12:45:00,21.9,21.9,21.9,21.9,10800.0,20.7608,20.7608,20.7608,20.7608,10800.0
2010-02-18 12:50:00,21.9,21.9,21.9,21.9,11000.0,20.7608,20.7608,20.7608,20.7608,11000.0
2010-02-18 12:55:00,21.9,21.91,21.9,21.91,25400.0,20.7608,20.7703,20.7608,20.7703,25400.0
2010-02-18 13:00:00,21.91,21.92,21.86,21.92,60800.0,20.7703,20.7798,20.7229,20.7798,60800.0
2010-02-18 13:05:00,21.92,21.93,21.92,21.93,8200.0,20.7798,20.7892,20.7798,20.7892,8200.0
2010-02-18 13:10:00,21.93,21.93,21.93,21.93,2800.0,20.7892,20.7892,20.7892,20.7892,2800.0
2010-02-18 13:15:00,21.93,21.93,21.93,21.93,5000.0,20.7892,20.7892,20.7892,20.7892,5000.0
2010-02-18 13:20:00,21.93,21.96,21.93,21.95,22400.0,20.7892,20.8177,20.7892,20.8082,22400.0
2010-02-18 13:25:00,21.95,21.95,21.94,21.94,7000.0,20.8082,20.8082,20.7987,20.7987,7000.0
2010-02-18 13:30:00,21.95,21.96,21.93,21.93,8400.0,20.8082,20.8177,20.7892,20.7892,8400.0
2010-02-18 13:35:00,21.93,21.94,21.93,21.94,8200.0,20.7892,20.7987,20.7892,20.7987,8200.0
2010-02-18 13:40:00,21.94,21.95,21.93,21.94,10600.0,20.7987,20.8082,20.7892,20.7987,10600.0
2010-02-18 13:45:00,21.94,21.95,21.93,21.95,8800.0,20.7987,20.8082,20.7892,20.8082,8800.0
2010-02-18 13:50:00,21.95,21.95,21.93,21.95,23000.0,20.8082,20.8082,20.7892,20.8082,23000.0
2010-02-18 13:55:00,21.95,21.95,21.93,21.93,17200.0,20.8082,20.8082,20.7892,20.7892,17200.0
2010-02-18 14:00:00,21.94,21.94,21.91,21.91,4400.0,20.7987,20.7987,20.7703,20.7703,4400.0
2010-02-18 14:05:00,21.92,21.92,21.91,21.92,8800.0,20.7798,20.7798,20.7703,20.7798,8800.0
2010-02-18 14:10:00,21.92,21.93,21.91,21.93,22800.0,20.7798,20.7892,20.7703,20.7892,22800.0
2010-02-18 14:15:00,21.93,21.95,21.92,21.95,22400.0,20.7892,20.8082,20.7798,20.8082,22400.0
2010-02-18 14:20:00,21.95,21.96,21.94,21.95,30600.0,20.8082,20.8177,20.7987,20.8082,30600.0
2010-02-18 14:25:00,21.95,21.95,21.93,21.93,17200.0,20.8082,20.8082,20.7892,20.7892,17200.0
2010-02-18 14:30:00,21.93,21.95,21.93,21.93,26000.0,20.7892,20.8082,20.7892,20.7892,26000.0
2010-02-18 14:35:00,21.93,21.95,21.93,21.93,43800.0,20.7892,20.8082,20.7892,20.7892,43800.0
2010-02-18 14:40:00,21.93,21.93,21.9,21.9,23400.0,20.7892,20.7892,20.7608,20.7608,23400.0
2010-02-18 14:45:00,21.91,21.92,21.9,21.91,11000.0,20.7703,20.7798,20.7608,20.7703,11000.0
2010-02-18 14:50:00,21.91,21.93,21.91,21.93,25600.0,20.7703,20.7892,20.7703,20.7892,25600.0
2010-02-18 14:55:00,21.93,21.93,21.9,21.92,15000.0,20.7892,20.7892,20.7608,20.7798,15000.0
2010-02-18 15:00:00,21.92,21.93,21.89,21.91,60000.0,20.7798,20.7892,20.7513,20.7703,60000.0
2010-02-18 15:05:00,21.91,21.93,21.91,21.93,39200.0,20.7703,20.7892,20.7703,20.7892,39200.0
2010-02-18 15:10:00,21.93,21.93,21.9,21.91,42600.0,20.7892,20.7892,20.7608,20.7703,42600.0
2010-02-18 15:15:00,21.91,21.92,21.9,21.91,46000.0,20.7703,20.7798,20.7608,20.7703,46000.0
2010-02-18 15:20:00,21.91,21.96,21.9,21.92,93000.0,20.7703,20.8177,20.7608,20.7798,93000.0
2010-02-18 15:25:00,21.92,21.92,21.9,21.91,13800.0,20.7798,20.7798,20.7608,20.7703,13800.0
2010-02-18 15:30:00,21.91,21.93,21.91,21.93,17000.0,20.7703,20.7892,20.7703,20.7892,17000.0
2010-02-18 15:35:00,21.92,21.93,21.92,21.92,26200.0,20.7798,20.7892,20.7798,20.7798,26200.0
2010-02-18 15:40:00,21.92,21.93,21.89,21.89,84400.0,20.7798,20.7892,20.7513,20.7513,84400.0
2010-02-18 15:45:00,21.89,21.91,21.89,21.9,50400.0,20.7513,20.7703,20.7513,20.7608,50400.0
2010-02-18 15:50:00,21.9,21.9,21.89,21.9,36000.0,20.7608,20.7608,20.7513,20.7608,36000.0
2010-02-18 15:55:00,21.9,21.91,21.89,21.91,70000.0,20.7608,20.7703,20.7513,20.7703,70000.0
2010-02-19 09:30:00,21.84,21.92,21.83,21.85,15400.0,20.7039,20.7798,20.6944,20.7134,15400.0
2010-02-19 09:35:00,21.83,21.84,21.78,21.82,8200.0,20.6944,20.7039,20.647,20.685,8200.0
2010-02-19 09:40:00,21.8,21.81,21.74,21.75,18400.0,20.666,20.6755,20.6091,20.6186,18400.0
2010-02-19 09:45:00,21.75,21.8,21.75,21.8,34000.0,20.6186,20.666,20.6186,20.666,34000.0
2010-02-19 09:50:00,21.82,21.82,21.8,21.8,19600.0,20.685,20.685,20.666,20.666,19600.0
2010-02-19 09:55:00,21.8,21.82,21.78,21.78,17800.0,20.666,20.685,20.647,20.647,17800.0
2010-02-19 10:00:00,21.75,21.79,21.75,21.78,16600.0,20.6186,20.6565,20.6186,20.647,16600.0
2010-02-19 10:05:00,21.78,21.83,21.78,21.83,21600.0,20.647,20.6944,20.647,20.6944,21600.0
2010-02-19 10:10:00,21.83,21.83,21.8,21.8,16200.0,20.6944,20.6944,20.666,20.666,16200.0
2010-02-19 10:15:00,21.8,21.8,21.77,21.79,26000.0,20.666,20.666,20.6376,20.6565,26000.0
2010-02-19 10:20:00,21.79,21.8,21.75,21.75,25600.0,20.6565,20.666,20.6186,20.6186,25600.0
2010-02-19 10:25:00,21.75,21.78,21.73,21.76,24600.0,20.6186,20.647,20.5996,20.6281,24600.0
2010-02-19 10:30:00,21.76,21.76,21.7,21.71,20800.0,20.6281,20.6281,20.5712,20.5807,20800.0
2010-02-19 10:35:00,21.71,21.73,21.7,21.73,21200.0,20.5807,20.5996,20.5712,20.5996,21200.0
2010-02-19 10:40:00,21.73,21.73,21.71,21.71,31000.0,20.5996,20.5996,20.5807,20.5807,31000.0
2010-02-19 10:45:00,21.71,21.74,21.71,21.73,25000.0,20.5807,20.6091,20.5807,20.5996,25000.0
2010-02-19 10:50:00,21.72,21.72,21.71,21.72,27800.0,20.5902,20.5902,20.5807,20.5902,27800.0
2010-02-19 10:55:00,21.72,21.72,21.71,21.71,12000.0,20.5902,20.5902,20.5807,20.5807,12000.0
2010-02-19 11:00:00,21.71,21.71,21.68,21.7,27600.0,20.5807,20.5807,20.5522,20.5712,27600.0
2010-02-19 11:05:00,21.69,21.7,21.67,21.69,20000.0,20.5617,20.5712,20.5428,20.5617,20000.0
2010-02-19 11:10:00,21.69,21.72,21.68,21.72,20000.0,20.5617,20.5902,20.5522,20.5902,20000.0
2010-02-19 11:15:00,21.73,21.78,21.72,21.76,20400.0,20.5996,20.647,20.5902,20.6281,20400.0
2010-02-19 11:20:00,21.77,21.84,21.76,21.83,15800.0,20.6376,20.7039,20.6281,20.6944,15800.0
2010-02-19 11:25:00,21.83,21.83,21.8,21.81,18800.0,20.6944,20.6944,20.666,20.6755,18800.0
2010-02-19 11:30:00,21.81,21.81,21.78,21.79,14200.0,20.6755,20.6755,20.647,20.6565,14200.0
2010-02-19 11:35:00,21.8,21.81,21.79,21.8,21000.0,20.666,20.6755,20.6565,20.666,21000.0
2010-02-19 11:40:00,21.8,21.8,21.75,21.75,12600.0,20.666,20.666,20.6186,20.6186,12600.0
2010-02-19 11:45:00,21.75,21.75,21.75,21.75,7800.0,20.6186,20.6186,20.6186,20.6186,7800.0
2010-02-19 11:50:00,21.75,21.78,21.74,21.77,23400.0,20.6186,20.647,20.6091,20.6376,23400.0
2010-02-19 11:55:00,21.78,21.81,21.78,21.78,28000.0,20.647,20.6755,20.647,20.647,28000.0
2010-02-19 12:00:00,21.78,21.78,21.77,21.78,21200.0,20.647,20.647,20.6376,20.647,21200.0
2010-02-19 12:05:00,21.78,21.78,21.76,21.77,27000.0,20.647,20.647,20.6281,20.6376,27000.0
2010-02-19 12:10:00,21.77,21.78,21.77,21.78,7000.0,20.6376,20.647,20.6376,20.647,7000.0
2010-02-19 12:15:00,21.77,21.78,21.77,21.78,10600.0,20.6376,20.647,20.6376,20.647,10600.0
2010-02-19 12:20:00,21.78,21.78,21.77,21.77,9200.0,20.647,20.647,20.6376,20.6376,9200.0
2010-02-19 12:25:00,21.78,21.78,21.77,21.77,23400.0,20.647,20.647,20.6376,20.6376,23400.0
2010-02-19 12:30:00,21.77,21.79,21.77,21.79,14000.0,20.6376,20.6565,20.6376,20.6565,14000.0
2010-02-19 12:35:00,21.79,21.79,21.77,21.77,19800.0,20.6565,20.6565,20.6376,20.6376,19800.0
2010-02-19 12:40:00,21.77,21.78,21.77,21.78,9800.0,20.6376,20.647,20.6376,20.647,9800.0
2010-02-19 12:45:00,21.78,21.81,21.77,21.81,41800.0,20.647,20.6755,20.6376,20.6755,41800.0
2010-02-19 12:50:00,21.81,21.81,21.8,21.81,16200.0,20.6755,20.6755,20.666,20.6755,16200.0
2010-02-19 12:55:00,21.81,21.83,21.8,21.83,18400.0,20.6755,20.6944,20.666,20.6944,18400.0
2010-02-19 13:00:00,21.82,21.85,21.82,21.85,23800.0,20.685,20.7134,20.685,20.7134,23800.0
2010-02-19 13:05:00,21.84,21.85,21.82,21.84,26200.0,20.7039,20.7134,20.685,20.7039,26200.0
2010-02-19 13:10:00,21.83,21.84,21.8,21.8,19600.0,20.6944,20.7039,20.666,20.666,19600.0
2010-02-19 13:15:00,21.8,21.81,21.79,21.79,17200.0,20.666,20.6755,20.6565,20.6565,17200.0
2010-02-19 13:20:00,21.79,21.8,21.78,21.8,23000.0,20.6565,20.666,20.647,20.666,23000.0
2010-02-19 13:25:00,21.8,21.82,21.8,21.81,26800.0,20.666,20.685,20.666,20.6755,26800.0
2010-02-19 13:30:00,21.81,21.85,21.8,21.84,29400.0,20.6755,20.7134,20.666,20.7039,29400.0
2010-02-19 13:35:00,21.84,21.87,21.84,21.86,15800.0,20.7039,20.7324,20.7039,20.7229,15800.0
2010-02-19 13:40:00,21.86,21.86,21.85,21.85,9000.0,20.7229,20.7229,20.7134,20.7134,9000.0
2010-02-19 13:45:00,21.85,21.86,21.84,21.85,15600.0,20.7134,20.7229,20.7039,20.7134,15600.0
2010-02-19 13:50:00,21.85,21.85,21.82,21.84,12200.0,20.7134,20.7134,20.685,20.7039,12200.0
2010-02-19 13:55:00,21.83,21.85,21.83,21.84,11800.0,20.6944,20.7134,20.6944,20.7039,11800.0
2010-02-19 14:00:00,21.84,21.86,21.84,21.86,21000.0,20.7039,20.7229,20.7039,20.7229,21000.0
2010-02-19 14:05:00,21.86,21.88,21.83,21.83,34600.0,20.7229,20.7418,20.6944,20.6944,34600.0
2010-02-19 14:10:00,21.84,21.85,21.83,21.85,12200.0,20.7039,20.7134,20.6944,20.7134,12200.0
2010-02-19 14:15:00,21.86,21.86,21.83,21.84,10800.0,20.7229,20.7229,20.6944,20.7039,10800.0
2010-02-19 14:20:00,21.84,21.86,21.84,21.85,16200.0,20.7039,20.7229,20.7039,20.7134,16200.0
2010-02-19 14:25:00,21.84,21.84,21.83,21.84,16400.0,20.7039,20.7039,20.6944,20.7039,16400.0
2010-02-19 14:30:00,21.84,21.84,21.83,21.84,13600.0,20.7039,20.7039,20.6944,20.7039,13600.0
2010-02-19 14:35:00,21.84,21.86,21.83,21.84,21000.0,20.7039,20.7229,20.6944,20.7039,21000.0
2010-02-19 14:40:00,21.83,21.84,21.82,21.82,27400.0,20.6944,20.7039,20.685,20.685,27400.0
2010-02-19 14:45:00,21.82,21.83,21.82,21.83,15800.0,20.685,20.6944,20.685,20.6944,15800.0
2010-02-19 14:50:00,21.83,21.86,21.83,21.85,10600.0,20.6944,20.7229,20.6944,20.7134,10600.0
2010-02-19 14:55:00,21.85,21.86,21.83,21.84,18000.0,20.7134,20.7229,20.6944,20.7039,18000.0
2010-02-19 15:00:00,21.84,21.85,21.83,21.83,15800.0,20.7039,20.7134,20.6944,20.6944,15800.0
2010-02-19 15:05:00,21.83,21.85,21.82,21.84,12400.0,20.6944,20.7134,20.685,20.7039,12400.0
2010-02-19 15:10:00,21.84,21.84,21.81,21.81,15600.0,20.7039,20.7039,20.6755,20.6755,15600.0
2010-02-19 15:15:00,21.8,21.82,21.79,21.81,329600.0,20.666,20.685,20.6565,20.6755,329600.0
2010-02-19 15:20:00,21.81,21.81,21.78,21.81,16800.0,20.6755,20.6755,20.647,20.6755,16800.0
2010-02-19 15:25:00,21.8,21.81,21.8,21.81,40400.0,20.666,20.6755,20.666,20.6755,40400.0
2010-02-19 15:30:00,21.82,21.82,21.81,21.82,34200.0,20.685,20.685,20.6755,20.685,34200.0
2010-02-19 15:35:00,21.82,21.85,21.82,21.85,18800.0,20.685,20.7134,20.685,20.7134,18800.0
2010-02-19 15:40:00,21.85,21.85,21.81,21.81,58800.0,20.7134,20.7134,20.6755,20.6755,58800.0
2010-02-19 15:45:00,21.82,21.84,21.81,21.81,49000.0,20.685,20.7039,20.6755,20.6755,49000.0
2010-02-19 15:50:00,21.81,21.83,21.81,21.81,44600.0,20.6755,20.6944,20.6755,20.6755,44600.0
2010-02-19 15:55:00,21.81,21.83,21.8,21.8,90000.0,20.6755,20.6944,20.666,20.666,90000.0
2010-02-22 09:30:00,21.84,21.87,21.78,21.82,18000.0,20.7039,20.7324,20.647,20.685,18000.0
2010-02-22 09:35:00,21.83,21.83,21.79,21.81,3000.0,20.6944,20.6944,20.6565,20.6755,3000.0
2010-02-22 09:40:00,21.8,21.8,21.76,21.77,2400.0,20.666,20.666,20.6281,20.6376,2400.0
2010-02-22 09:45:00,21.78,21.81,21.78,21.8,14000.0,20.647,20.6755,20.647,20.666,14000.0
2010-02-22 09:50:00,21.8,21.8,21.76,21.78,23000.0,20.666,20.666,20.6281,20.647,23000.0
2010-02-22 09:55:00,21.78,21.8,21.76,21.78,13800.0,20.647,20.666,20.6281,20.647,13800.0
2010-02-22 10:00:00,21.78,21.79,21.73,21.78,13000.0,20.647,20.6565,20.5996,20.647,13000.0
2010-02-22 10:05:00,21.79,21.79,21.75,21.75,18400.0,20.6565,20.6565,20.6186,20.6186,18400.0
2010-02-22 10:10:00,21.75,21.8,21.75,21.79,8600.0,20.6186,20.666,20.6186,20.6565,8600.0
2010-02-22 10:15:00,21.78,21.79,21.77,21.77,7400.0,20.647,20.6565,20.6376,20.6376,7400.0
2010-02-22 10:20:00,21.78,21.79,21.77,21.78,16400.0,20.647,20.6565,20.6376,20.647,16400.0
2010-02-22 10:25:00,21.79,21.8,21.78,21.78,21000.0,20.6565,20.666,20.647,20.647,21000.0
2010-02-22 10:30:00,21.78,21.79,21.78,21.78,8200.0,20.647,20.6565,20.647,20.647,8200.0
2010-02-22 10:35:00,21.79,21.79,21.78,21.79,4000.0,20.6565,20.6565,20.647,20.6565,4000.0
2010-02-22 10:40:00,21.79,21.8,21.78,21.78,20600.0,20.6565,20.666,20.647,20.647,20600.0
2010-02-22 10:45:00,21.78,21.78,21.77,21.77,8800.0,20.647,20.647,20.6376,20.6376,8800.0
2010-02-22 10:50:00,21.78,21.78,21.76,21.76,9600.0,20.647,20.647,20.6281,20.6281,9600.0
2010-02-22 10:55:00,21.75,21.75,21.7,21.71,13000.0,20.6186,20.6186,20.5712,20.5807,13000.0
2010-02-22 11:00:00,21.7,21.75,21.68,21.74,12000.0,20.5712,20.6186,20.5522,20.6091,12000.0
2010-02-22 11:05:00,21.75,21.75,21.72,21.73,18200.0,20.6186,20.6186,20.5902,20.5996,18200.0
2010-02-22 11:10:00,21.73,21.73,21.72,21.72,4400.0,20.5996,20.5996,20.5902,20.5902,4400.0
2010-02-22 11:15:00,21.73,21.75,21.72,21.75,18600.0,20.5996,20.6186,20.5902,20.6186,18600.0
2010-02-22 11:20:00,21.75,21.75,21.73,21.73,12000.0,20.6186,20.6186,20.5996,20.5996,12000.0
2010-02-22 11:25:00,21.73,21.74,21.7,21.71,7800.0,20.5996,20.6091,20.5712,20.5807,7800.0
2010-02-22 11:30:00,21.73,21.73,21.71,21.73,7400.0,20.5996,20.5996,20.5807,20.5996,7400.0
2010-02-22 11:35:00,21.74,21.77,21.74,21.77,7200.0,20.6091,20.6376,20.6091,20.6376,7200.0
2010-02-22 11:40:00,21.77,21.79,21.75,21.78,16800.0,20.6376,20.6565,20.6186,20.647,16800.0
2010-02-22 11:45:00,21.78,21.79,21.75,21.77,12000.0,20.647,20.6565,20.6186,20.6376,12000.0
2010-02-22 11:50:00,21.77,21.77,21.75,21.75,3200.0,20.6376,20.6376,20.6186,20.6186,3200.0
2010-02-22 11:55:00,21.76,21.78,21.75,21.75,9800.0,20.6281,20.647,20.6186,20.6186,9800.0
2010-02-22 12:00:00,21.77,21.78,21.75,21.78,4800.0,20.6376,20.647,20.6186,20.647,4800.0
2010-02-22 12:05:00,21.78,21.78,21.74,21.77,12000.0,20.647,20.647,20.6091,20.6376,12000.0
2010-02-22 12:10:00,21.78,21.79,21.78,21.79,2600.0,20.647,20.6565,20.647,20.6565,2600.0
2010-02-22 12:15:00,21.79,21.79,21.75,21.75,6800.0,20.6565,20.6565,20.6186,20.6186,6800.0
2010-02-22 12:20:00,21.75,21.75,21.75,21.75,800.0,20.6186,20.6186,20.6186,20.6186,800.0
2010-02-22 12:25:00,21.75,21.75,21.74,21.74,3400.0,20.6186,20.6186,20.6091,20.6091,3400.0
2010-02-22 12:30:00,21.75,21.78,21.75,21.78,12200.0,20.6186,20.647,20.6186,20.647,12200.0
2010-02-22 12:35:00,21.78,21.79,21.77,21.79,14400.0,20.647,20.6565,20.6376,20.6565,14400.0
2010-02-22 12:40:00,21.8,21.8,21.77,21.77,9200.0,20.666,20.666,20.6376,20.6376,9200.0
2010-02-22 12:45:00,21.75,21.78,21.75,21.78,3000.0,20.6186,20.647,20.6186,20.647,3000.0
2010-02-22 12:50:00,21.78,21.8,21.77,21.79,8000.0,20.647,20.666,20.6376,20.6565,8000.0
2010-02-22 12:55:00,21.79,21.8,21.77,21.79,13000.0,20.6565,20.666,20.6376,20.6565,13000.0
2010-02-22 13:00:00,21.79,21.8,21.78,21.79,5200.0,20.6565,20.666,20.647,20.6565,5200.0
2010-02-22 13:05:00,21.8,21.8,21.77,21.78,21600.0,20.666,20.666,20.6376,20.647,21600.0
2010-02-22 13:10:00,21.78,21.78,21.76,21.77,6000.0,20.647,20.647,20.6281,20.6376,6000.0
2010-02-22 13:15:00,21.76,21.77,21.75,21.75,10400.0,20.6281,20.6376,20.6186,20.6186,10400.0
2010-02-22 13:20:00,21.76,21.76,21.75,21.75,12800.0,20.6281,20.6281,20.6186,20.6186,12800.0
2010-02-22 13:25:00,21.76,21.77,21.75,21.75,18000.0,20.6281,20.6376,20.6186,20.6186,18000.0
2010-02-22 13:30:00,21.75,21.75,21.74,21.75,11600.0,20.6186,20.6186,20.6091,20.6186,11600.0
2010-02-22 13:35:00,21.75,21.75,21.74,21.74,4600.0,20.6186,20.6186,20.6091,20.6091,4600.0
2010-02-22 13:40:00,21.73,21.73,21.71,21.72,14600.0,20.5996,20.5996,20.5807,20.5902,14600.0
2010-02-22 13:45:00,21.74,21.75,21.74,21.75,2000.0,20.6091,20.6186,20.6091,20.6186,2000.0
2010-02-22 13:50:00,21.75,21.75,21.74,21.75,9000.0,20.6186,20.6186,20.6091,20.6186,9000.0
2010-02-22 13:55:00,21.75,21.75,21.73,21.73,11400.0,20.6186,20.6186,20.5996,20.5996,11400.0
2010-02-22 14:00:00,21.74,21.75,21.74,21.75,13000.0,20.6091,20.6186,20.6091,20.6186,13000.0
2010-02-22 14:05:00,21.75,21.76,21.73,21.74,42400.0,20.6186,20.6281,20.5996,20.6091,42400.0
2010-02-22 14:10:00,21.74,21.75,21.73,21.73,10400.0,20.6091,20.6186,20.5996,20.5996,10400.0
2010-02-22 14:15:00,21.74,21.76,21.74,21.76,15600.0,20.6091,20.6281,20.6091,20.6281,15600.0
2010-02-22 14:20:00,21.76,21.76,21.75,21.75,12800.0,20.6281,20.6281,20.6186,20.6186,12800.0
2010-02-22 14:25:00,21.75,21.75,21.74,21.74,3400.0,20.6186,20.6186,20.6091,20.6091,3400.0
2010-02-22 14:30:00,21.74,21.75,21.74,21.75,5400.0,20.6091,20.6186,20.6091,20.6186,5400.0
2010-02-22 14:35:00,21.75,21.76,21.75,21.75,21200.0,20.6186,20.6281,20.6186,20.6186,21200.0
2010-02-22 14:40:00,21.75,21.76,21.74,21.75,31200.0,20.6186,20.6281,20.6091,20.6186,31200.0
2010-02-22 14:45:00,21.75,21.77,21.75,21.76,21200.0,20.6186,20.6376,20.6186,20.6281,21200.0
2010-02-22 14:50:00,21.76,21.77,21.75,21.76,18600.0,20.6281,20.6376,20.6186,20.6281,18600.0
2010-02-22 14:55:00,21.76,21.77,21.7,21.7,59800.0,20.6281,20.6376,20.5712,20.5712,59800.0
2010-02-22 15:00:00,21.71,21.71,21.65,21.66,87400.0,20.5807,20.5807,20.5238,20.5333,87400.0
2010-02-22 15:05:00,21.66,21.67,21.62,21.62,59200.0,20.5333,20.5428,20.4954,20.4954,59200.0
2010-02-22 15:10:00,21.62,21.63,21.58,21.6,72000.0,20.4954,20.5048,20.4574,20.4764,72000.0
2010-02-22 15:15:00,21.6,21.6,21.57,21.57,50200.0,20.4764,20.4764,20.448,20.448,50200.0
2010-02-22 15:20:00,21.57,21.57,21.55,21.56,75400.0,20.448,20.448,20.429,20.4385,75400.0
2010-02-22 15:25:00,21.55,21.56,21.53,21.53,77600.0,20.429,20.4385,20.41,20.41,77600.0
2010-02-22 15:30:00,21.53,21.54,21.53,21.53,95200.0,20.41,20.4195,20.41,20.41,95200.0
2010-02-22 15:35:00,21.53,21.56,21.53,21.55,78800.0,20.41,20.4385,20.41,20.429,78800.0
2010-02-22 15:40:00,21.55,21.56,21.52,21.53,102200.0,20.429,20.4385,20.4006,20.41,102200.0
2010-02-22 15:45:00,21.54,21.54,21.53,21.53,92800.0,20.4195,20.4195,20.41,20.41,92800.0
2010-02-22 15:50:00,21.53,21.54,21.53,21.53,79600.0,20.41,20.4195,20.41,20.41,79600.0
2010-02-22 15:55:00,21.53,21.53,21.49,21.5,186800.0,20.41,20.41,20.3721,20.3816,186800.0
2010-02-23 09:30:00,21.43,21.57,21.43,21.49,20800.0,20.3153,20.448,20.3153,20.3721,20800.0
2010-02-23 09:35:00,21.49,21.5,21.46,21.47,18200.0,20.3721,20.3816,20.3437,20.3532,18200.0
2010-02-23 09:40:00,21.47,21.5,21.47,21.49,12800.0,20.3532,20.3816,20.3532,20.3721,12800.0
2010-02-23 09:45:00,21.48,21.5,21.47,21.49,19000.0,20.3627,20.3816,20.3532,20.3721,19000.0
2010-02-23 09:50:00,21.49,21.5,21.49,21.5,21200.0,20.3721,20.3816,20.3721,20.3816,21200.0
2010-02-23 09:55:00,21.5,21.5,21.47,21.47,36000.0,20.3816,20.3816,20.3532,20.3532,36000.0
2010-02-23 10:00:00,21.43,21.46,21.42,21.43,44600.0,20.3153,20.3437,20.3058,20.3153,44600.0
2010-02-23 10:05:00,21.43,21.43,21.33,21.36,47400.0,20.3153,20.3153,20.2205,20.2489,47400.0
2010-02-23 10:10:00,21.36,21.36,21.32,21.32,25600.0,20.2489,20.2489,20.211,20.211,25600.0
2010-02-23 10:15:00,21.31,21.33,21.31,21.31,19600.0,20.2015,20.2205,20.2015,20.2015,19600.0
2010-02-23 10:20:00,21.32,21.33,21.31,21.32,31000.0,20.211,20.2205,20.2015,20.211,31000.0
2010-02-23 10:25:00,21.32,21.35,21.32,21.34,43400.0,20.211,20.2394,20.211,20.2299,43400.0
2010-02-23 10:30:00,21.34,21.36,21.3,21.3,93200.0,20.2299,20.2489,20.192,20.192,93200.0
2010-02-23 10:35:00,21.3,21.31,21.27,21.28,77600.0,20.192,20.2015,20.1636,20.1731,77600.0
2010-02-23 10:40:00,21.28,21.29,21.25,21.29,40600.0,20.1731,20.1825,20.1446,20.1825,40600.0
2010-02-23 10:45:00,21.29,21.32,21.28,21.31,31000.0,20.1825,20.211,20.1731,20.2015,31000.0
2010-02-23 10:50:00,21.31,21.36,21.3,21.35,46800.0,20.2015,20.2489,20.192,20.2394,46800.0
2010-02-23 10:55:00,21.35,21.35,21.28,21.29,63200.0,20.2394,20.2394,20.1731,20.1825,63200.0
2010-02-23 11:00:00,21.3,21.32,21.29,21.31,45000.0,20.192,20.211,20.1825,20.2015,45000.0
2010-02-23 11:05:00,21.3,21.31,21.29,21.31,13800.0,20.192,20.2015,20.1825,20.2015,13800.0
2010-02-23 11:10:00,21.31,21.32,21.31,21.32,21800.0,20.2015,20.211,20.2015,20.211,21800.0
2010-02-23 11:15:00,21.32,21.34,21.32,21.34,36000.0,20.211,20.2299,20.211,20.2299,36000.0
2010-02-23 11:20:00,21.34,21.36,21.34,21.36,52400.0,20.2299,20.2489,20.2299,20.2489,52400.0
2010-02-23 11:25:00,21.36,21.38,21.35,21.36,27000.0,20.2489,20.2679,20.2394,20.2489,27000.0
2010-02-23 11:30:00,21.36,21.36,21.32,21.35,50200.0,20.2489,20.2489,20.211,20.2394,50200.0
2010-02-23 11:35:00,21.35,21.36,21.34,21.35,57400.0,20.2394,20.2489,20.2299,20.2394,57400.0
2010-02-23 11:40:00,21.35,21.36,21.34,21.35,8800.0,20.2394,20.2489,20.2299,20.2394,8800.0
2010-02-23 11:45:00,21.35,21.36,21.34,21.36,23600.0,20.2394,20.2489,20.2299,20.2489,23600.0
2010-02-23 11:50:00,21.36,21.38,21.36,21.38,23800.0,20.2489,20.2679,20.2489,20.2679,23800.0
2010-02-23 11:55:00,21.37,21.38,21.33,21.33,13600.0,20.2584,20.2679,20.2205,20.2205,13600.0
2010-02-23 12:00:00,21.33,21.34,21.33,21.33,14200.0,20.2205,20.2299,20.2205,20.2205,14200.0
2010-02-23 12:05:00,21.33,21.34,21.33,21.34,6000.0,20.2205,20.2299,20.2205,20.2299,6000.0
2010-02-23 12:10:00,21.34,21.39,21.34,21.38,35000.0,20.2299,20.2773,20.2299,20.2679,35000.0
2010-02-23 12:15:00,21.38,21.39,21.36,21.37,41800.0,20.2679,20.2773,20.2489,20.2584,41800.0
2010-02-23 12:20:00,21.38,21.39,21.37,21.39,43000.0,20.2679,20.2773,20.2584,20.2773,43000.0
2010-02-23 12:25:00,21.38,21.38,21.37,21.38,6400.0,20.2679,20.2679,20.2584,20.2679,6400.0
2010-02-23 12:30:00,21.38,21.4,21.38,21.4,19400.0,20.2679,20.2868,20.2679,20.2868,19400.0
2010-02-23 12:35:00,21.39,21.41,21.39,21.39,35400.0,20.2773,20.2963,20.2773,20.2773,35400.0
2010-02-23 12:40:00,21.4,21.4,21.39,21.39,13400.0,20.2868,20.2868,20.2773,20.2773,13400.0
2010-02-23 12:45:00,21.39,21.39,21.36,21.37,35800.0,20.2773,20.2773,20.2489,20.2584,35800.0
2010-02-23 12:50:00,21.37,21.38,21.35,21.36,31000.0,20.2584,20.2679,20.2394,20.2489,31000.0
2010-02-23 12:55:00,21.36,21.36,21.33,21.35,149800.0,20.2489,20.2489,20.2205,20.2394,149800.0
2010-02-23 13:00:00,21.36,21.36,21.34,21.34,16400.0,20.2489,20.2489,20.2299,20.2299,16400.0
2010-02-23 13:05:00,21.35,21.37,21.34,21.36,27600.0,20.2394,20.2584,20.2299,20.2489,27600.0
2010-02-23 13:10:00,21.37,21.41,21.37,21.38,25000.0,20.2584,20.2963,20.2584,20.2679,25000.0
2010-02-23 13:15:00,21.38,21.38,21.37,21.37,6400.0,20.2679,20.2679,20.2584,20.2584,6400.0
2010-02-23 13:20:00,21.38,21.41,21.38,21.38,25800.0,20.2679,20.2963,20.2679,20.2679,25800.0
2010-02-23 13:25:00,21.39,21.4,21.39,21.4,11400.0,20.2773,20.2868,20.2773,20.2868,11400.0
2010-02-23 13:30:00,21.4,21.41,21.38,21.39,63600.0,20.2868,20.2963,20.2679,20.2773,63600.0
2010-02-23 13:35:00,21.39,21.41,21.39,21.4,13800.0,20.2773,20.2963,20.2773,20.2868,13800.0
2010-02-23 13:40:00,21.41,21.41,21.4,21.4,10200.0,20.2963,20.2963,20.2868,20.2868,10200.0
2010-02-23 13:45:00,21.4,21.41,21.38,21.4,44000.0,20.2868,20.2963,20.2679,20.2868,44000.0
2010-02-23 13:50:00,21.4,21.41,21.39,21.41,32400.0,20.2868,20.2963,20.2773,20.2963,32400.0
2010-02-23 13:55:00,21.41,21.43,21.41,21.42,18200.0,20.2963,20.3153,20.2963,20.3058,18200.0
2010-02-23 14:00:00,21.42,21.43,21.4,21.41,37200.0,20.3058,20.3153,20.2868,20.2963,37200.0
2010-02-23 14:05:00,21.41,21.44,21.39,21.44,20800.0,20.2963,20.3247,20.2773,20.3247,20800.0
2010-02-23 14:10:00,21.43,21.45,21.42,21.43,22600.0,20.3153,20.3342,20.3058,20.3153,22600.0
2010-02-23 14:15:00,21.44,21.45,21.42,21.42,11200.0,20.3247,20.3342,20.3058,20.3058,11200.0
2010-02-23 14:20:00,21.42,21.47,21.42,21.46,24400.0,20.3058,20.3532,20.3058,20.3437,24400.0
2010-02-23 14:25:00,21.46,21.46,21.43,21.44,20600.0,20.3437,20.3437,20.3153,20.3247,20600.0
2010-02-23 14:30:00,21.44,21.44,21.43,21.43,25800.0,20.3247,20.3247,20.3153,20.3153,25800.0
2010-02-23 14:35:00,21.43,21.48,21.43,21.47,36200.0,20.3153,20.3627,20.3153,20.3532,36200.0
2010-02-23 14:40:00,21.47,21.49,21.46,21.46,41000.0,20.3532,20.3721,20.3437,20.3437,41000.0
2010-02-23 14:45:00,21.46,21.46,21.45,21.45,9600.0,20.3437,20.3437,20.3342,20.3342,9600.0
2010-02-23 14:50:00,21.45,21.48,21.45,21.47,24600.0,20.3342,20.3627,20.3342,20.3532,24600.0
2010-02-23 14:55:00,21.47,21.48,21.45,21.46,18000.0,20.3532,20.3627,20.3342,20.3437,18000.0
2010-02-23 15:00:00,21.45,21.45,21.43,21.44,17200.0,20.3342,20.3342,20.3153,20.3247,17200.0
2010-02-23 15:05:00,21.45,21.46,21.43,21.43,24800.0,20.3342,20.3437,20.3153,20.3153,24800.0
2010-02-23 15:10:00,21.43,21.45,21.42,21.43,47800.0,20.3153,20.3342,20.3058,20.3153,47800.0
2010-02-23 15:15:00,21.43,21.46,21.42,21.45,34000.0,20.3153,20.3437,20.3058,20.3342,34000.0
2010-02-23 15:20:00,21.45,21.45,21.43,21.45,26400.0,20.3342,20.3342,20.3153,20.3342,26400.0
2010-02-23 15:25:00,21.45,21.45,21.43,21.45,21400.0,20.3342,20.3342,20.3153,20.3342,21400.0
2010-02-23 15:30:00,21.45,21.45,21.43,21.43,42600.0,20.3342,20.3342,20.3153,20.3153,42600.0
2010-02-23 15:35:00,21.43,21.44,21.41,21.41,81200.0,20.3153,20.3247,20.2963,20.2963,81200.0
2010-02-23 15:40:00,21.42,21.42,21.4,21.4,53000.0,20.3058,20.3058,20.2868,20.2868,53000.0
2010-02-23 15:45:00,21.4,21.41,21.39,21.4,49200.0,20.2868,20.2963,20.2773,20.2868,49200.0
2010-02-23 15:50:00,21.4,21.4,21.35,21.36,83400.0,20.2868,20.2868,20.2394,20.2489,83400.0
2010-02-23 15:55:00,21.36,21.36,21.32,21.35,101000.0,20.2489,20.2489,20.211,20.2394,101000.0
2010-02-24 09:30:00,21.41,21.41,21.32,21.38,11600.0,20.2963,20.2963,20.211,20.2679,11600.0
2010-02-24 09:35:00,21.38,21.39,21.35,21.36,7400.0,20.2679,20.2773,20.2394,20.2489,7400.0
2010-02-24 09:40:00,21.38,21.42,21.38,21.42,12000.0,20.2679,20.3058,20.2679,20.3058,12000.0
2010-02-24 09:45:00,21.45,21.48,21.45,21.48,17800.0,20.3342,20.3627,20.3342,20.3627,17800.0
2010-02-24 09:50:00,21.49,21.57,21.49,21.56,28600.0,20.3721,20.448,20.3721,20.4385,28600.0
2010-02-24 09:55:00,21.57,21.6,21.55,21.6,65800.0,20.448,20.4764,20.429,20.4764,65800.0
2010-02-24 10:00:00,21.59,21.59,21.5,21.52,39400.0,20.4669,20.4669,20.3816,20.4006,39400.0
2010-02-24 10:05:00,21.52,21.53,21.5,21.5,29200.0,20.4006,20.41,20.3816,20.3816,29200.0
2010-02-24 10:10:00,21.5,21.52,21.49,21.5,24200.0,20.3816,20.4006,20.3721,20.3816,24200.0
2010-02-24 10:15:00,21.5,21.5,21.48,21.48,17000.0,20.3816,20.3816,20.3627,20.3627,17000.0
2010-02-24 10:20:00,21.48,21.48,21.43,21.48,6200.0,20.3627,20.3627,20.3153,20.3627,6200.0
2010-02-24 10:25:00,21.5,21.52,21.5,21.5,14600.0,20.3816,20.4006,20.3816,20.3816,14600.0
2010-02-24 10:30:00,21.5,21.55,21.47,21.54,6400.0,20.3816,20.429,20.3532,20.4195,6400.0
2010-02-24 10:35:00,21.54,21.56,21.54,21.55,15400.0,20.4195,20.4385,20.4195,20.429,15400.0
2010-02-24 10:40:00,21.55,21.56,21.5,21.5,37200.0,20.429,20.4385,20.3816,20.3816,37200.0
2010-02-24 10:45:00,21.5,21.56,21.5,21.56,34600.0,20.3816,20.4385,20.3816,20.4385,34600.0
2010-02-24 10:50:00,21.56,21.56,21.52,21.52,22400.0,20.4385,20.4385,20.4006,20.4006,22400.0
2010-02-24 10:55:00,21.5,21.54,21.5,21.5,4800.0,20.3816,20.4195,20.3816,20.3816,4800.0
2010-02-24 11:00:00,21.52,21.54,21.52,21.53,7600.0,20.4006,20.4195,20.4006,20.41,7600.0
2010-02-24 11:05:00,21.53,21.55,21.53,21.54,9800.0,20.41,20.429,20.41,20.4195,9800.0
2010-02-24 11:10:00,21.54,21.54,21.5,21.5,10400.0,20.4195,20.4195,20.3816,20.3816,10400.0
2010-02-24 11:15:00,21.5,21.52,21.5,21.51,6000.0,20.3816,20.4006,20.3816,20.3911,6000.0
2010-02-24 11:20:00,21.52,21.53,21.49,21.49,18800.0,20.4006,20.41,20.3721,20.3721,18800.0
2010-02-24 11:25:00,21.5,21.52,21.49,21.5,11400.0,20.3816,20.4006,20.3721,20.3816,11400.0
2010-02-24 11:30:00,21.5,21.53,21.5,21.53,7400.0,20.3816,20.41,20.3816,20.41,7400.0
2010-02-24 11:35:00,21.54,21.55,21.53,21.55,10600.0,20.4195,20.429,20.41,20.429,10600.0
2010-02-24 11:40:00,21.55,21.56,21.53,21.53,7400.0,20.429,20.4385,20.41,20.41,7400.0
2010-02-24 11:45:00,21.53,21.54,21.53,21.54,5400.0,20.41,20.4195,20.41,20.4195,5400.0
2010-02-24 11:50:00,21.54,21.54,21.54,21.54,2000.0,20.4195,20.4195,20.4195,20.4195,2000.0
2010-02-24 11:55:00,21.54,21.54,21.53,21.53,2800.0,20.4195,20.4195,20.41,20.41,2800.0
2010-02-24 12:00:00,21.53,21.53,21.51,21.51,11400.0,20.41,20.41,20.3911,20.3911,11400.0
2010-02-24 12:05:00,21.5,21.51,21.5,21.5,1800.0,20.3816,20.3911,20.3816,20.3816,1800.0
2010-02-24 12:10:00,21.5,21.5,21.5,21.5,1800.0,20.3816,20.3816,20.3816,20.3816,1800.0
2010-02-24 12:15:00,21.5,21.53,21.5,21.52,14400.0,20.3816,20.41,20.3816,20.4006,14400.0
2010-02-24 12:20:00,21.52,21.54,21.52,21.54,9000.0,20.4006,20.4195,20.4006,20.4195,9000.0
2010-02-24 12:25:00,21.53,21.54,21.52,21.52,7200.0,20.41,20.4195,20.4006,20.4006,7200.0
2010-02-24 12:30:00,21.52,21.53,21.52,21.53,7200.0,20.4006,20.41,20.4006,20.41,7200.0
2010-02-24 12:35:00,21.54,21.55,21.52,21.53,31200.0,20.4195,20.429,20.4006,20.41,31200.0
2010-02-24 12:40:00,21.52,21.54,21.52,21.54,3400.0,20.4006,20.4195,20.4006,20.4195,3400.0
2010-02-24 12:45:00,21.53,21.53,21.53,21.53,800.0,20.41,20.41,20.41,20.41,800.0
2010-02-24 12:50:00,21.54,21.54,21.5,21.5,32400.0,20.4195,20.4195,20.3816,20.3816,32400.0
2010-02-24 12:55:00,21.5,21.5,21.49,21.5,6600.0,20.3816,20.3816,20.3721,20.3816,6600.0
2010-02-24 13:00:00,21.5,21.5,21.49,21.5,20400.0,20.3816,20.3816,20.3721,20.3816,20400.0
2010-02-24 13:05:00,21.5,21.52,21.5,21.52,5400.0,20.3816,20.4006,20.3816,20.4006,5400.0
2010-02-24 13:10:00,21.52,21.53,21.5,21.52,35000.0,20.4006,20.41,20.3816,20.4006,35000.0
2010-02-24 13:15:00,21.52,21.53,21.5,21.51,31400.0,20.4006,20.41,20.3816,20.3911,31400.0
2010-02-24 13:20:00,21.5,21.56,21.5,21.55,17400.0,20.3816,20.4385,20.3816,20.429,17400.0
2010-02-24 13:25:00,21.55,21.56,21.55,21.56,6600.0,20.429,20.4385,20.429,20.4385,6600.0
2010-02-24 13:30:00,21.55,21.55,21.54,21.55,10400.0,20.429,20.429,20.4195,20.429,10400.0
2010-02-24 13:35:00,21.55,21.58,21.54,21.56,13800.0,20.429,20.4574,20.4195,20.4385,13800.0
2010-02-24 13:40:00,21.56,21.56,21.52,21.52,7400.0,20.4385,20.4385,20.4006,20.4006,7400.0
2010-02-24 13:45:00,21.53,21.57,21.52,21.56,6400.0,20.41,20.448,20.4006,20.4385,6400.0
2010-02-24 13:50:00,21.56,21.57,21.55,21.56,14200.0,20.4385,20.448,20.429,20.4385,14200.0
2010-02-24 13:55:00,21.57,21.57,21.55,21.55,16800.0,20.448,20.448,20.429,20.429,16800.0
2010-02-24 14:00:00,21.56,21.56,21.53,21.53,6800.0,20.4385,20.4385,20.41,20.41,6800.0
2010-02-24 14:05:00,21.53,21.54,21.51,21.52,15600.0,20.41,20.4195,20.3911,20.4006,15600.0
2010-02-24 14:10:00,21.52,21.55,21.52,21.55,29000.0,20.4006,20.429,20.4006,20.429,29000.0
2010-02-24 14:15:00,21.55,21.56,21.54,21.55,11200.0,20.429,20.4385,20.4195,20.429,11200.0
2010-02-24 14:20:00,21.55,21.56,21.54,21.56,15600.0,20.429,20.4385,20.4195,20.4385,15600.0
2010-02-24 14:25:00,21.55,21.56,21.55,21.56,9800.0,20.429,20.4385,20.429,20.4385,9800.0
2010-02-24 14:30:00,21.55,21.56,21.53,21.53,12400.0,20.429,20.4385,20.41,20.41,12400.0
2010-02-24 14:35:00,21.53,21.55,21.52,21.54,12400.0,20.41,20.429,20.4006,20.4195,12400.0
2010-02-24 14:40:00,21.54,21.54,21.5,21.52,36400.0,20.4195,20.4195,20.3816,20.4006,36400.0
2010-02-24 14:45:00,21.53,21.54,21.5,21.54,11000.0,20.41,20.4195,20.3816,20.4195,11000.0
2010-02-24 14:50:00,21.53,21.54,21.5,21.52,20200.0,20.41,20.4195,20.3816,20.4006,20200.0
2010-02-24 14:55:00,21.53,21.54,21.52,21.52,17200.0,20.41,20.4195,20.4006,20.4006,17200.0
2010-02-24 15:00:00,21.52,21.53,21.52,21.53,20400.0,20.4006,20.41,20.4006,20.41,20400.0
2010-02-24 15:05:00,21.52,21.53,21.5,21.51,12800.0,20.4006,20.41,20.3816,20.3911,12800.0
2010-02-24 15:10:00,21.5,21.54,21.5,21.53,14000.0,20.3816,20.4195,20.3816,20.41,14000.0
2010-02-24 15:15:00,21.52,21.52,21.5,21.5,27000.0,20.4006,20.4006,20.3816,20.3816,27000.0
2010-02-24 15:20:00,21.5,21.52,21.5,21.52,37000.0,20.3816,20.4006,20.3816,20.4006,37000.0
2010-02-24 15:25:00,21.52,21.52,21.5,21.5,17200.0,20.4006,20.4006,20.3816,20.3816,17200.0
2010-02-24 15:30:00,21.5,21.5,21.5,21.5,25600.0,20.3816,20.3816,20.3816,20.3816,25600.0
2010-02-24 15:35:00,21.5,21.53,21.5,21.5,34000.0,20.3816,20.41,20.3816,20.3816,34000.0
2010-02-24 15:40:00,21.51,21.52,21.49,21.5,30800.0,20.3911,20.4006,20.3721,20.3816,30800.0
2010-02-24 15:45:00,21.5,21.53,21.49,21.49,48400.0,20.3816,20.41,20.3721,20.3721,48400.0
2010-02-24 15:50:00,21.49,21.53,21.49,21.52,57400.0,20.3721,20.41,20.3721,20.4006,57400.0
2010-02-24 15:55:00,21.51,21.54,21.51,21.52,24600.0,20.3911,20.4195,20.3911,20.4006,24600.0
2010-02-25 09:30:00,21.38,21.5,21.27,21.3,19000.0,20.2679,20.3816,20.1636,20.192,19000.0
2010-02-25 09:35:00,21.3,21.31,21.27,21.28,8600.0,20.192,20.2015,20.1636,20.1731,8600.0
2010-02-25 09:40:00,21.32,21.33,21.27,21.28,17800.0,20.211,20.2205,20.1636,20.1731,17800.0
2010-02-25 09:45:00,21.27,21.32,21.27,21.3,14800.0,20.1636,20.211,20.1636,20.192,14800.0
2010-02-25 09:50:00,21.32,21.35,21.32,21.35,12200.0,20.211,20.2394,20.211,20.2394,12200.0
2010-02-25 09:55:00,21.34,21.34,21.29,21.29,10000.0,20.2299,20.2299,20.1825,20.1825,10000.0
2010-02-25 10:00:00,21.28,21.33,21.28,21.29,39200.0,20.1731,20.2205,20.1731,20.1825,39200.0
2010-02-25 10:05:00,21.31,21.34,21.29,21.3,13000.0,20.2015,20.2299,20.1825,20.192,13000.0
2010-02-25 10:10:00,21.29,21.33,21.29,21.31,11600.0,20.1825,20.2205,20.1825,20.2015,11600.0
2010-02-25 10:15:00,21.31,21.33,21.3,21.31,13800.0,20.2015,20.2205,20.192,20.2015,13800.0
2010-02-25 10:20:00,21.3,21.31,21.28,21.3,8000.0,20.192,20.2015,20.1731,20.192,8000.0
2010-02-25 10:25:00,21.29,21.32,21.25,21.32,7400.0,20.1825,20.211,20.1446,20.211,7400.0
2010-02-25 10:30:00,21.31,21.31,21.28,21.3,4400.0,20.2015,20.2015,20.1731,20.192,4400.0
2010-02-25 10:35:00,21.3,21.31,21.28,21.31,8400.0,20.192,20.2015,20.1731,20.2015,8400.0
2010-02-25 10:40:00,21.3,21.32,21.29,21.3,13800.0,20.192,20.211,20.1825,20.192,13800.0
2010-02-25 10:45:00,21.31,21.36,21.3,21.34,30600.0,20.2015,20.2489,20.192,20.2299,30600.0
2010-02-25 10:50:00,21.35,21.37,21.35,21.36,12800.0,20.2394,20.2584,20.2394,20.2489,12800.0
2010-02-25 10:55:00,21.36,21.36,21.34,21.35,22200.0,20.2489,20.2489,20.2299,20.2394,22200.0
2010-02-25 11:00:00,21.34,21.36,21.34,21.34,18600.0,20.2299,20.2489,20.2299,20.2299,18600.0
2010-02-25 11:05:00,21.34,21.37,21.34,21.35,20800.0,20.2299,20.2584,20.2299,20.2394,20800.0
2010-02-25 11:10:00,21.35,21.37,21.32,21.33,11600.0,20.2394,20.2584,20.211,20.2205,11600.0
2010-02-25 11:15:00,21.31,21.36,21.3,21.36,11600.0,20.2015,20.2489,20.192,20.2489,11600.0
2010-02-25 11:20:00,21.36,21.36,21.33,21.34,21600.0,20.2489,20.2489,20.2205,20.2299,21600.0
2010-02-25 11:25:00,21.35,21.4,21.35,21.39,17600.0,20.2394,20.2868,20.2394,20.2773,17600.0
2010-02-25 11:30:00,21.39,21.4,21.36,21.36,16800.0,20.2773,20.2868,20.2489,20.2489,16800.0
2010-02-25 11:35:00,21.36,21.38,21.36,21.38,8400.0,20.2489,20.2679,20.2489,20.2679,8400.0
2010-02-25 11:40:00,21.37,21.42,21.37,21.4,19600.0,20.2584,20.3058,20.2584,20.2868,19600.0
2010-02-25 11:45:00,21.39,21.39,21.37,21.38,13600.0,20.2773,20.2773,20.2584,20.2679,13600.0
2010-02-25 11:50:00,21.37,21.38,21.36,21.36,13800.0,20.2584,20.2679,20.2489,20.2489,13800.0
2010-02-25 11:55:00,21.36,21.38,21.35,21.36,12600.0,20.2489,20.2679,20.2394,20.2489,12600.0
2010-02-25 12:00:00,21.36,21.4,21.35,21.39,10200.0,20.2489,20.2868,20.2394,20.2773,10200.0
2010-02-25 12:05:00,21.39,21.4,21.38,21.4,14800.0,20.2773,20.2868,20.2679,20.2868,14800.0
2010-02-25 12:10:00,21.39,21.4,21.36,21.36,6800.0,20.2773,20.2868,20.2489,20.2489,6800.0
2010-02-25 12:15:00,21.36,21.36,21.34,21.34,3600.0,20.2489,20.2489,20.2299,20.2299,3600.0
2010-02-25 12:20:00,21.34,21.35,21.33,21.35,9200.0,20.2299,20.2394,20.2205,20.2394,9200.0
2010-02-25 12:25:00,21.34,21.35,21.32,21.33,9800.0,20.2299,20.2394,20.211,20.2205,9800.0
2010-02-25 12:30:00,21.34,21.34,21.33,21.34,7800.0,20.2299,20.2299,20.2205,20.2299,7800.0
2010-02-25 12:35:00,21.34,21.34,21.33,21.34,7400.0,20.2299,20.2299,20.2205,20.2299,7400.0
2010-02-25 12:40:00,21.35,21.38,21.35,21.38,29000.0,20.2394,20.2679,20.2394,20.2679,29000.0
2010-02-25 12:45:00,21.38,21.38,21.36,21.36,6000.0,20.2679,20.2679,20.2489,20.2489,6000.0
2010-02-25 12:50:00,21.36,21.37,21.35,21.35,4200.0,20.2489,20.2584,20.2394,20.2394,4200.0
2010-02-25 12:55:00,21.35,21.36,21.35,21.35,4400.0,20.2394,20.2489,20.2394,20.2394,4400.0
2010-02-25 13:00:00,21.35,21.36,21.34,21.35,6800.0,20.2394,20.2489,20.2299,20.2394,6800.0
2010-02-25 13:05:00,21.34,21.34,21.31,21.31,4000.0,20.2299,20.2299,20.2015,20.2015,4000.0
2010-02-25 13:10:00,21.32,21.35,21.3,21.35,12000.0,20.211,20.2394,20.192,20.2394,12000.0
2010-02-25 13:15:00,21.35,21.35,21.33,21.34,4400.0,20.2394,20.2394,20.2205,20.2299,4400.0
2010-02-25 13:20:00,21.34,21.38,21.34,21.35,7600.0,20.2299,20.2679,20.2299,20.2394,7600.0
2010-02-25 13:25:00,21.34,21.35,21.32,21.32,3000.0,20.2299,20.2394,20.211,20.211,3000.0
2010-02-25 13:30:00,21.32,21.35,21.32,21.33,4800.0,20.211,20.2394,20.211,20.2205,4800.0
2010-02-25 13:35:00,21.33,21.36,21.32,21.36,3200.0,20.2205,20.2489,20.211,20.2489,3200.0
2010-02-25 13:40:00,21.36,21.38,21.36,21.38,14600.0,20.2489,20.2679,20.2489,20.2679,14600.0
2010-02-25 13:45:00,21.38,21.44,21.38,21.43,10000.0,20.2679,20.3247,20.2679,20.3153,10000.0
2010-02-25 13:50:00,21.43,21.47,21.43,21.47,9200.0,20.3153,20.3532,20.3153,20.3532,9200.0
2010-02-25 13:55:00,21.47,21.5,21.47,21.5,8400.0,20.3532,20.3816,20.3532,20.3816,8400.0
2010-02-25 14:00:00,21.5,21.54,21.5,21.52,12200.0,20.3816,20.4195,20.3816,20.4006,12200.0
2010-02-25 14:05:00,21.52,21.53,21.5,21.5,10400.0,20.4006,20.41,20.3816,20.3816,10400.0
2010-02-25 14:10:00,21.49,21.5,21.49,21.49,6400.0,20.3721,20.3816,20.3721,20.3721,6400.0
2010-02-25 14:15:00,21.5,21.5,21.49,21.49,7600.0,20.3816,20.3816,20.3721,20.3721,7600.0
2010-02-25 14:20:00,21.49,21.53,21.49,21.52,9200.0,20.3721,20.41,20.3721,20.4006,9200.0
2010-02-25 14:25:00,21.5,21.51,21.49,21.49,11200.0,20.3816,20.3911,20.3721,20.3721,11200.0
2010-02-25 14:30:00,21.49,21.53,21.49,21.53,18600.0,20.3721,20.41,20.3721,20.41,18600.0
2010-02-25 14:35:00,21.52,21.53,21.5,21.5,16000.0,20.4006,20.41,20.3816,20.3816,16000.0
2010-02-25 14:40:00,21.5,21.52,21.49,21.51,14600.0,20.3816,20.4006,20.3721,20.3911,14600.0
2010-02-25 14:45:00,21.52,21.53,21.5,21.5,10600.0,20.4006,20.41,20.3816,20.3816,10600.0
2010-02-25 14:50:00,21.49,21.51,21.47,21.5,15800.0,20.3721,20.3911,20.3532,20.3816,15800.0
2010-02-25 14:55:00,21.52,21.53,21.5,21.5,10600.0,20.4006,20.41,20.3816,20.3816,10600.0
2010-02-25 15:00:00,21.5,21.5,21.48,21.48,16000.0,20.3816,20.3816,20.3627,20.3627,16000.0
2010-02-25 15:05:00,21.48,21.55,21.48,21.53,38000.0,20.3627,20.429,20.3627,20.41,38000.0
2010-02-25 15:10:00,21.53,21.53,21.46,21.46,60000.0,20.41,20.41,20.3437,20.3437,60000.0
2010-02-25 15:15:00,21.46,21.47,21.42,21.42,25600.0,20.3437,20.3532,20.3058,20.3058,25600.0
2010-02-25 15:20:00,21.42,21.46,21.42,21.43,35200.0,20.3058,20.3437,20.3058,20.3153,35200.0
2010-02-25 15:25:00,21.43,21.45,21.43,21.45,34000.0,20.3153,20.3342,20.3153,20.3342,34000.0
2010-02-25 15:30:00,21.45,21.52,21.44,21.52,55000.0,20.3342,20.4006,20.3247,20.4006,55000.0
2010-02-25 15:35:00,21.52,21.52,21.48,21.48,46400.0,20.4006,20.4006,20.3627,20.3627,46400.0
2010-02-25 15:40:00,21.48,21.5,21.48,21.49,43000.0,20.3627,20.3816,20.3627,20.3721,43000.0
2010-02-25 15:45:00,21.49,21.53,21.47,21.47,43800.0,20.3721,20.41,20.3532,20.3532,43800.0
2010-02-25 15:50:00,21.47,21.49,21.45,21.48,47800.0,20.3532,20.3721,20.3342,20.3627,47800.0
2010-02-25 15:55:00,21.48,21.48,21.46,21.48,86800.0,20.3627,20.3627,20.3437,20.3627,86800.0
2010-02-26 09:30:00,21.51,21.51,21.4,21.5,34600.0,20.3911,20.3911,20.2868,20.3816,34600.0
2010-02-26 09:35:00,21.52,21.52,21.43,21.45,18800.0,20.4006,20.4006,20.3153,20.3342,18800.0
2010-02-26 09:40:00,21.45,21.5,21.45,21.5,18000.0,20.3342,20.3816,20.3342,20.3816,18000.0
2010-02-26 09:45:00,21.52,21.52,21.38,21.39,50200.0,20.4006,20.4006,20.2679,20.2773,50200.0
2010-02-26 09:50:00,21.39,21.43,21.38,21.39,41400.0,20.2773,20.3153,20.2679,20.2773,41400.0
2010-02-26 09:55:00,21.39,21.44,21.39,21.41,11600.0,20.2773,20.3247,20.2773,20.2963,11600.0
2010-02-26 10:00:00,21.42,21.46,21.34,21.34,29800.0,20.3058,20.3437,20.2299,20.2299,29800.0
2010-02-26 10:05:00,21.35,21.35,21.29,21.34,22200.0,20.2394,20.2394,20.1825,20.2299,22200.0
2010-02-26 10:10:00,21.34,21.39,21.34,21.36,20000.0,20.2299,20.2773,20.2299,20.2489,20000.0
2010-02-26 10:15:00,21.38,21.41,21.36,21.38,18400.0,20.2679,20.2963,20.2489,20.2679,18400.0
2010-02-26 10:20:00,21.37,21.39,21.35,21.39,15400.0,20.2584,20.2773,20.2394,20.2773,15400.0
2010-02-26 10:25:00,21.38,21.42,21.38,21.42,9600.0,20.2679,20.3058,20.2679,20.3058,9600.0
2010-02-26 10:30:00,21.43,21.46,21.41,21.41,9200.0,20.3153,20.3437,20.2963,20.2963,9200.0
2010-02-26 10:35:00,21.41,21.43,21.38,21.38,16200.0,20.2963,20.3153,20.2679,20.2679,16200.0
2010-02-26 10:40:00,21.38,21.43,21.38,21.41,15200.0,20.2679,20.3153,20.2679,20.2963,15200.0
2010-02-26 10:45:00,21.42,21.43,21.36,21.36,9200.0,20.3058,20.3153,20.2489,20.2489,9200.0
2010-02-26 10:50:00,21.38,21.39,21.36,21.39,8000.0,20.2679,20.2773,20.2489,20.2773,8000.0
2010-02-26 10:55:00,21.38,21.41,21.37,21.38,14000.0,20.2679,20.2963,20.2584,20.2679,14000.0
2010-02-26 11:00:00,21.38,21.41,21.38,21.41,37000.0,20.2679,20.2963,20.2679,20.2963,37000.0
2010-02-26 11:05:00,21.41,21.42,21.36,21.36,14800.0,20.2963,20.3058,20.2489,20.2489,14800.0
2010-02-26 11:10:00,21.37,21.41,21.36,21.41,6600.0,20.2584,20.2963,20.2489,20.2963,6600.0
2010-02-26 11:15:00,21.41,21.43,21.39,21.43,14400.0,20.2963,20.3153,20.2773,20.3153,14400.0
2010-02-26 11:20:00,21.43,21.43,21.41,21.43,7400.0,20.3153,20.3153,20.2963,20.3153,7400.0
2010-02-26 11:25:00,21.43,21.44,21.43,21.43,6600.0,20.3153,20.3247,20.3153,20.3153,6600.0
2010-02-26 11:30:00,21.43,21.46,21.39,21.45,22400.0,20.3153,20.3437,20.2773,20.3342,22400.0
2010-02-26 11:35:00,21.45,21.47,21.45,21.46,6400.0,20.3342,20.3532,20.3342,20.3437,6400.0
2010-02-26 11:40:00,21.45,21.47,21.43,21.43,6000.0,20.3342,20.3532,20.3153,20.3153,6000.0
2010-02-26 11:45:00,21.43,21.43,21.4,21.41,22000.0,20.3153,20.3153,20.2868,20.2963,22000.0
2010-02-26 11:50:00,21.41,21.43,21.41,21.41,19000.0,20.2963,20.3153,20.2963,20.2963,19000.0
2010-02-26 11:55:00,21.41,21.42,21.41,21.42,3800.0,20.2963,20.3058,20.2963,20.3058,3800.0
2010-02-26 12:00:00,21.42,21.42,21.4,21.42,6600.0,20.3058,20.3058,20.2868,20.3058,6600.0
2010-02-26 12:05:00,21.41,21.42,21.41,21.41,21000.0,20.2963,20.3058,20.2963,20.2963,21000.0
2010-02-26 12:10:00,21.41,21.41,21.39,21.4,23000.0,20.2963,20.2963,20.2773,20.2868,23000.0
2010-02-26 12:15:00,21.4,21.42,21.4,21.41,6000.0,20.2868,20.3058,20.2868,20.2963,6000.0
2010-02-26 12:20:00,21.41,21.42,21.41,21.41,6600.0,20.2963,20.3058,20.2963,20.2963,6600.0
2010-02-26 12:25:00,21.41,21.41,21.4,21.41,6600.0,20.2963,20.2963,20.2868,20.2963,6600.0
2010-02-26 12:30:00,21.4,21.41,21.4,21.41,4000.0,20.2868,20.2963,20.2868,20.2963,4000.0
2010-02-26 12:35:00,21.41,21.43,21.4,21.42,13800.0,20.2963,20.3153,20.2868,20.3058,13800.0
2010-02-26 12:40:00,21.41,21.43,21.41,21.43,10600.0,20.2963,20.3153,20.2963,20.3153,10600.0
2010-02-26 12:45:00,21.43,21.43,21.39,21.39,39400.0,20.3153,20.3153,20.2773,20.2773,39400.0
2010-02-26 12:50:00,21.39,21.4,21.33,21.37,33600.0,20.2773,20.2868,20.2205,20.2584,33600.0
2010-02-26 12:55:00,21.37,21.39,21.36,21.39,10400.0,20.2584,20.2773,20.2489,20.2773,10400.0
2010-02-26 13:00:00,21.39,21.42,21.39,21.41,17800.0,20.2773,20.3058,20.2773,20.2963,17800.0
2010-02-26 13:05:00,21.41,21.41,21.4,21.41,6400.0,20.2963,20.2963,20.2868,20.2963,6400.0
2010-02-26 13:10:00,21.41,21.43,21.41,21.43,27000.0,20.2963,20.3153,20.2963,20.3153,27000.0
2010-02-26 13:15:00,21.43,21.46,21.43,21.45,19000.0,20.3153,20.3437,20.3153,20.3342,19000.0
2010-02-26 13:20:00,21.46,21.48,21.45,21.48,82200.0,20.3437,20.3627,20.3342,20.3627,82200.0
2010-02-26 13:25:00,21.47,21.49,21.45,21.49,39800.0,20.3532,20.3721,20.3342,20.3721,39800.0
2010-02-26 13:30:00,21.49,21.5,21.45,21.47,54200.0,20.3721,20.3816,20.3342,20.3532,54200.0
2010-02-26 13:35:00,21.47,21.48,21.45,21.47,25400.0,20.3532,20.3627,20.3342,20.3532,25400.0
2010-02-26 13:40:00,21.47,21.47,21.43,21.43,7400.0,20.3532,20.3532,20.3153,20.3153,7400.0
2010-02-26 13:45:00,21.43,21.46,21.43,21.46,9800.0,20.3153,20.3437,20.3153,20.3437,9800.0
2010-02-26 13:50:00,21.46,21.46,21.43,21.43,8200.0,20.3437,20.3437,20.3153,20.3153,8200.0
2010-02-26 13:55:00,21.43,21.46,21.43,21.45,18000.0,20.3153,20.3437,20.3153,20.3342,18000.0
2010-02-26 14:00:00,21.44,21.45,21.44,21.44,3200.0,20.3247,20.3342,20.3247,20.3247,3200.0
2010-02-26 14:05:00,21.45,21.45,21.4,21.41,34800.0,20.3342,20.3342,20.2868,20.2963,34800.0
2010-02-26 14:10:00,21.41,21.41,21.4,21.41,8200.0,20.2963,20.2963,20.2868,20.2963,8200.0
2010-02-26 14:15:00,21.41,21.41,21.38,21.38,15400.0,20.2963,20.2963,20.2679,20.2679,15400.0
2010-02-26 14:20:00,21.38,21.4,21.37,21.38,60000.0,20.2679,20.2868,20.2584,20.2679,60000.0
2010-02-26 14:25:00,21.38,21.43,21.37,21.43,17400.0,20.2679,20.3153,20.2584,20.3153,17400.0
2010-02-26 14:30:00,21.43,21.45,21.43,21.43,14600.0,20.3153,20.3342,20.3153,20.3153,14600.0
2010-02-26 14:35:00,21.43,21.45,21.43,21.45,9600.0,20.3153,20.3342,20.3153,20.3342,9600.0
2010-02-26 14:40:00,21.45,21.45,21.43,21.43,14000.0,20.3342,20.3342,20.3153,20.3153,14000.0
2010-02-26 14:45:00,21.43,21.45,21.43,21.44,13800.0,20.3153,20.3342,20.3153,20.3247,13800.0
2010-02-26 14:50:00,21.45,21.47,21.45,21.46,14200.0,20.3342,20.3532,20.3342,20.3437,14200.0
2010-02-26 14:55:00,21.46,21.47,21.45,21.47,21600.0,20.3437,20.3532,20.3342,20.3532,21600.0
2010-02-26 15:00:00,21.47,21.48,21.41,21.41,33200.0,20.3532,20.3627,20.2963,20.2963,33200.0
2010-02-26 15:05:00,21.41,21.42,21.39,21.4,36400.0,20.2963,20.3058,20.2773,20.2868,36400.0
2010-02-26 15:10:00,21.4,21.41,21.39,21.4,54000.0,20.2868,20.2963,20.2773,20.2868,54000.0
2010-02-26 15:15:00,21.4,21.41,21.39,21.39,37000.0,20.2868,20.2963,20.2773,20.2773,37000.0
2010-02-26 15:20:00,21.39,21.41,21.39,21.4,33800.0,20.2773,20.2963,20.2773,20.2868,33800.0
2010-02-26 15:25:00,21.4,21.42,21.4,21.4,24600.0,20.2868,20.3058,20.2868,20.2868,24600.0
2010-02-26 15:30:00,21.39,21.41,21.38,21.4,37400.0,20.2773,20.2963,20.2679,20.2868,37400.0
2010-02-26 15:35:00,21.41,21.42,21.4,21.42,47800.0,20.2963,20.3058,20.2868,20.3058,47800.0
2010-02-26 15:40:00,21.42,21.42,21.4,21.41,61000.0,20.3058,20.3058,20.2868,20.2963,61000.0
2010-02-26 15:45:00,21.41,21.43,21.41,21.42,60400.0,20.2963,20.3153,20.2963,20.3058,60400.0
2010-02-26 15:50:00,21.42,21.43,21.42,21.42,52600.0,20.3058,20.3153,20.3058,20.3058,52600.0
2010-02-26 15:55:00,21.41,21.41,21.36,21.39,125800.0,20.2963,20.2963,20.2489,20.2773,125800.0
2010-03-01 09:30:00,21.49,21.72,21.49,21.63,75200.0,20.3721,20.5902,20.3721,20.5048,75200.0
2010-03-01 09:35:00,21.61,21.63,21.53,21.54,55800.0,20.4859,20.5048,20.41,20.4195,55800.0
2010-03-01 09:40:00,21.54,21.57,21.53,21.55,28400.0,20.4195,20.448,20.41,20.429,28400.0
2010-03-01 09:45:00,21.55,21.57,21.54,21.54,21000.0,20.429,20.448,20.4195,20.4195,21000.0
2010-03-01 09:50:00,21.55,21.62,21.55,21.58,225200.0,20.429,20.4954,20.429,20.4574,225200.0
2010-03-01 09:55:00,21.58,21.58,21.54,21.54,20000.0,20.4574,20.4574,20.4195,20.4195,20000.0
2010-03-01 10:00:00,21.53,21.58,21.53,21.55,29400.0,20.41,20.4574,20.41,20.429,29400.0
2010-03-01 10:05:00,21.55,21.59,21.54,21.59,34600.0,20.429,20.4669,20.4195,20.4669,34600.0
2010-03-01 10:10:00,21.59,21.68,21.59,21.67,26200.0,20.4669,20.5522,20.4669,20.5428,26200.0
2010-03-01 10:15:00,21.67,21.75,21.67,21.74,36800.0,20.5428,20.6186,20.5428,20.6091,36800.0
2010-03-01 10:20:00,21.75,21.75,21.65,21.67,53800.0,20.6186,20.6186,20.5238,20.5428,53800.0
2010-03-01 10:25:00,21.67,21.69,21.66,21.67,34400.0,20.5428,20.5617,20.5333,20.5428,34400.0
2010-03-01 10:30:00,21.67,21.7,21.67,21.7,25400.0,20.5428,20.5712,20.5428,20.5712,25400.0
2010-03-01 10:35:00,21.7,21.74,21.69,21.73,20400.0,20.5712,20.6091,20.5617,20.5996,20400.0
2010-03-01 10:40:00,21.74,21.74,21.72,21.72,16600.0,20.6091,20.6091,20.5902,20.5902,16600.0
2010-03-01 10:45:00,21.72,21.72,21.67,21.7,60800.0,20.5902,20.5902,20.5428,20.5712,60800.0
2010-03-01 10:50:00,21.68,21.75,21.68,21.75,30400.0,20.5522,20.6186,20.5522,20.6186,30400.0
2010-03-01 10:55:00,21.74,21.78,21.74,21.75,36800.0,20.6091,20.647,20.6091,20.6186,36800.0
2010-03-01 11:00:00,21.75,21.75,21.74,21.74,9800.0,20.6186,20.6186,20.6091,20.6091,9800.0
2010-03-01 11:05:00,21.74,21.75,21.72,21.75,54200.0,20.6091,20.6186,20.5902,20.6186,54200.0
2010-03-01 11:10:00,21.75,21.75,21.75,21.75,16400.0,20.6186,20.6186,20.6186,20.6186,16400.0
2010-03-01 11:15:00,21.75,21.75,21.74,21.74,9600.0,20.6186,20.6186,20.6091,20.6091,9600.0
2010-03-01 11:20:00,21.74,21.74,21.72,21.73,15000.0,20.6091,20.6091,20.5902,20.5996,15000.0
2010-03-01 11:25:00,21.73,21.73,21.72,21.73,12400.0,20.5996,20.5996,20.5902,20.5996,12400.0
2010-03-01 11:30:00,21.73,21.74,21.73,21.74,15200.0,20.5996,20.6091,20.5996,20.6091,15200.0
2010-03-01 11:35:00,21.74,21.74,21.73,21.74,17400.0,20.6091,20.6091,20.5996,20.6091,17400.0
2010-03-01 11:40:00,21.74,21.75,21.74,21.75,10000.0,20.6091,20.6186,20.6091,20.6186,10000.0
2010-03-01 11:45:00,21.75,21.75,21.75,21.75,16400.0,20.6186,20.6186,20.6186,20.6186,16400.0
2010-03-01 11:50:00,21.75,21.79,21.75,21.79,19200.0,20.6186,20.6565,20.6186,20.6565,19200.0
2010-03-01 11:55:00,21.79,21.79,21.78,21.78,12600.0,20.6565,20.6565,20.647,20.647,12600.0
2010-03-01 12:00:00,21.79,21.79,21.77,21.77,11200.0,20.6565,20.6565,20.6376,20.6376,11200.0
2010-03-01 12:05:00,21.77,21.81,21.77,21.81,10200.0,20.6376,20.6755,20.6376,20.6755,10200.0
2010-03-01 12:10:00,21.81,21.82,21.8,21.81,11600.0,20.6755,20.685,20.666,20.6755,11600.0
2010-03-01 12:15:00,21.8,21.8,21.78,21.78,8600.0,20.666,20.666,20.647,20.647,8600.0
2010-03-01 12:20:00,21.78,21.79,21.77,21.78,7400.0,20.647,20.6565,20.6376,20.647,7400.0
2010-03-01 12:25:00,21.77,21.78,21.77,21.78,3400.0,20.6376,20.647,20.6376,20.647,3400.0
2010-03-01 12:30:00,21.77,21.78,21.75,21.75,26400.0,20.6376,20.647,20.6186,20.6186,26400.0
2010-03-01 12:35:00,21.76,21.76,21.75,21.75,77000.0,20.6281,20.6281,20.6186,20.6186,77000.0
2010-03-01 12:40:00,21.75,21.77,21.75,21.77,19200.0,20.6186,20.6376,20.6186,20.6376,19200.0
2010-03-01 12:45:00,21.77,21.77,21.77,21.77,7000.0,20.6376,20.6376,20.6376,20.6376,7000.0
2010-03-01 12:50:00,21.77,21.79,21.77,21.79,139200.0,20.6376,20.6565,20.6376,20.6565,139200.0
2010-03-01 12:55:00,21.79,21.79,21.78,21.78,10200.0,20.6565,20.6565,20.647,20.647,10200.0
2010-03-01 13:00:00,21.78,21.78,21.78,21.78,9400.0,20.647,20.647,20.647,20.647,9400.0
2010-03-01 13:05:00,21.78,21.79,21.78,21.78,34800.0,20.647,20.6565,20.647,20.647,34800.0
2010-03-01 13:10:00,21.78,21.79,21.77,21.79,10800.0,20.647,20.6565,20.6376,20.6565,10800.0
2010-03-01 13:15:00,21.79,21.8,21.79,21.8,7600.0,20.6565,20.666,20.6565,20.666,7600.0
2010-03-01 13:20:00,21.8,21.8,21.79,21.8,20400.0,20.666,20.666,20.6565,20.666,20400.0
2010-03-01 13:25:00,21.79,21.81,21.79,21.81,31000.0,20.6565,20.6755,20.6565,20.6755,31000.0
2010-03-01 13:30:00,21.81,21.82,21.81,21.81,13800.0,20.6755,20.685,20.6755,20.6755,13800.0
2010-03-01 13:35:00,21.82,21.83,21.82,21.83,11000.0,20.685,20.6944,20.685,20.6944,11000.0
2010-03-01 13:40:00,21.82,21.85,21.82,21.85,14600.0,20.685,20.7134,20.685,20.7134,14600.0
2010-03-01 13:45:00,21.85,21.86,21.85,21.86,6800.0,20.7134,20.7229,20.7134,20.7229,6800.0
2010-03-01 13:50:00,21.86,21.87,21.85,21.87,34000.0,20.7229,20.7324,20.7134,20.7324,34000.0
2010-03-01 13:55:00,21.86,21.88,21.86,21.88,28400.0,20.7229,20.7418,20.7229,20.7418,28400.0
2010-03-01 14:00:00,21.88,21.89,21.88,21.89,18800.0,20.7418,20.7513,20.7418,20.7513,18800.0
2010-03-01 14:05:00,21.89,21.89,21.89,21.89,9600.0,20.7513,20.7513,20.7513,20.7513,9600.0
2010-03-01 14:10:00,21.89,21.9,21.89,21.9,22000.0,20.7513,20.7608,20.7513,20.7608,22000.0
2010-03-01 14:15:00,21.9,21.91,21.9,21.9,13400.0,20.7608,20.7703,20.7608,20.7608,13400.0
2010-03-01 14:20:00,21.91,21.91,21.9,21.9,12000.0,20.7703,20.7703,20.7608,20.7608,12000.0
2010-03-01 14:25:00,21.9,21.91,21.9,21.9,12600.0,20.7608,20.7703,20.7608,20.7608,12600.0
2010-03-01 14:30:00,21.9,21.9,21.87,21.88,14400.0,20.7608,20.7608,20.7324,20.7418,14400.0
2010-03-01 14:35:00,21.88,21.88,21.87,21.88,4800.0,20.7418,20.7418,20.7324,20.7418,4800.0
2010-03-01 14:40:00,21.87,21.88,21.86,21.88,36800.0,20.7324,20.7418,20.7229,20.7418,36800.0
2010-03-01 14:45:00,21.88,21.9,21.88,21.89,87200.0,20.7418,20.7608,20.7418,20.7513,87200.0
2010-03-01 14:50:00,21.9,21.91,21.89,21.91,24600.0,20.7608,20.7703,20.7513,20.7703,24600.0
2010-03-01 14:55:00,21.9,21.91,21.9,21.9,20200.0,20.7608,20.7703,20.7608,20.7608,20200.0
2010-03-01 15:00:00,21.91,21.91,21.88,21.88,33800.0,20.7703,20.7703,20.7418,20.7418,33800.0
2010-03-01 15:05:00,21.88,21.88,21.86,21.86,15000.0,20.7418,20.7418,20.7229,20.7229,15000.0
2010-03-01 15:10:00,21.86,21.86,21.84,21.86,24200.0,20.7229,20.7229,20.7039,20.7229,24200.0
2010-03-01 15:15:00,21.86,21.89,21.86,21.89,16000.0,20.7229,20.7513,20.7229,20.7513,16000.0
2010-03-01 15:20:00,21.88,21.89,21.86,21.87,16600.0,20.7418,20.7513,20.7229,20.7324,16600.0
2010-03-01 15:25:00,21.86,21.88,21.86,21.88,25400.0,20.7229,20.7418,20.7229,20.7418,25400.0
2010-03-01 15:30:00,21.87,21.88,21.86,21.88,27800.0,20.7324,20.7418,20.7229,20.7418,27800.0
2010-03-01 15:35:00,21.87,21.89,21.87,21.89,67200.0,20.7324,20.7513,20.7324,20.7513,67200.0
2010-03-01 15:40:00,21.89,21.89,21.87,21.89,78000.0,20.7513,20.7513,20.7324,20.7513,78000.0
2010-03-01 15:45:00,21.89,21.89,21.87,21.87,30600.0,20.7513,20.7513,20.7324,20.7324,30600.0
2010-03-01 15:50:00,21.88,21.88,21.86,21.87,65400.0,20.7418,20.7418,20.7229,20.7324,65400.0
2010-03-01 15:55:00,21.86,21.88,21.86,21.87,86800.0,20.7229,20.7418,20.7229,20.7324,86800.0
2010-03-02 09:30:00,21.88,21.95,21.88,21.93,17600.0,20.7418,20.8082,20.7418,20.7892,17600.0
2010-03-02 09:35:00,21.93,21.93,21.85,21.85,37800.0,20.7892,20.7892,20.7134,20.7134,37800.0
2010-03-02 09:40:00,21.86,21.87,21.78,21.8,11200.0,20.7229,20.7324,20.647,20.666,11200.0
2010-03-02 09:45:00,21.78,21.79,21.69,21.7,30200.0,20.647,20.6565,20.5617,20.5712,30200.0
2010-03-02 09:50:00,21.71,21.71,21.67,21.67,16400.0,20.5807,20.5807,20.5428,20.5428,16400.0
2010-03-02 09:55:00,21.66,21.71,21.66,21.67,29000.0,20.5333,20.5807,20.5333,20.5428,29000.0
2010-03-02 10:00:00,21.67,21.67,21.6,21.61,42000.0,20.5428,20.5428,20.4764,20.4859,42000.0
2010-03-02 10:05:00,21.61,21.63,21.58,21.59,16200.0,20.4859,20.5048,20.4574,20.4669,16200.0
2010-03-02 10:10:00,21.59,21.6,21.54,21.58,30200.0,20.4669,20.4764,20.4195,20.4574,30200.0
2010-03-02 10:15:00,21.58,21.6,21.57,21.59,43400.0,20.4574,20.4764,20.448,20.4669,43400.0
2010-03-02 10:20:00,21.59,21.63,21.59,21.6,26200.0,20.4669,20.5048,20.4669,20.4764,26200.0
2010-03-02 10:25:00,21.59,21.6,21.59,21.6,21800.0,20.4669,20.4764,20.4669,20.4764,21800.0
2010-03-02 10:30:00,21.6,21.62,21.56,21.59,50000.0,20.4764,20.4954,20.4385,20.4669,50000.0
2010-03-02 10:35:00,21.59,21.63,21.58,21.61,38000.0,20.4669,20.5048,20.4574,20.4859,38000.0
2010-03-02 10:40:00,21.61,21.61,21.56,21.58,26000.0,20.4859,20.4859,20.4385,20.4574,26000.0
2010-03-02 10:45:00,21.58,21.58,21.54,21.55,13600.0,20.4574,20.4574,20.4195,20.429,13600.0
2010-03-02 10:50:00,21.57,21.59,21.56,21.59,10600.0,20.448,20.4669,20.4385,20.4669,10600.0
2010-03-02 10:55:00,21.6,21.65,21.58,21.59,26600.0,20.4764,20.5238,20.4574,20.4669,26600.0
2010-03-02 11:00:00,21.58,21.63,21.58,21.61,13200.0,20.4574,20.5048,20.4574,20.4859,13200.0
2010-03-02 11:05:00,21.61,21.63,21.61,21.61,15600.0,20.4859,20.5048,20.4859,20.4859,15600.0
2010-03-02 11:10:00,21.62,21.63,21.61,21.63,21400.0,20.4954,20.5048,20.4859,20.5048,21400.0
2010-03-02 11:15:00,21.63,21.64,21.63,21.63,20800.0,20.5048,20.5143,20.5048,20.5048,20800.0
2010-03-02 11:20:00,21.63,21.64,21.62,21.63,28000.0,20.5048,20.5143,20.4954,20.5048,28000.0
2010-03-02 11:25:00,21.62,21.66,21.61,21.65,30000.0,20.4954,20.5333,20.4859,20.5238,30000.0
2010-03-02 11:30:00,21.65,21.66,21.65,21.65,14200.0,20.5238,20.5333,20.5238,20.5238,14200.0
2010-03-02 11:35:00,21.66,21.66,21.65,21.66,10800.0,20.5333,20.5333,20.5238,20.5333,10800.0
2010-03-02 11:40:00,21.67,21.68,21.66,21.66,32000.0,20.5428,20.5522,20.5333,20.5333,32000.0
2010-03-02 11:45:00,21.66,21.67,21.65,21.65,11000.0,20.5333,20.5428,20.5238,20.5238,11000.0
2010-03-02 11:50:00,21.64,21.64,21.64,21.64,4800.0,20.5143,20.5143,20.5143,20.5143,4800.0
2010-03-02 11:55:00,21.64,21.64,21.6,21.6,9200.0,20.5143,20.5143,20.4764,20.4764,9200.0
2010-03-02 12:00:00,21.61,21.64,21.6,21.63,14400.0,20.4859,20.5143,20.4764,20.5048,14400.0
2010-03-02 12:05:00,21.64,21.64,21.63,21.63,9200.0,20.5143,20.5143,20.5048,20.5048,9200.0
2010-03-02 12:10:00,21.63,21.64,21.62,21.63,64800.0,20.5048,20.5143,20.4954,20.5048,64800.0
2010-03-02 12:15:00,21.63,21.63,21.63,21.63,5400.0,20.5048,20.5048,20.5048,20.5048,5400.0
2010-03-02 12:20:00,21.63,21.64,21.63,21.63,1800.0,20.5048,20.5143,20.5048,20.5048,1800.0
2010-03-02 12:25:00,21.63,21.66,21.63,21.66,14400.0,20.5048,20.5333,20.5048,20.5333,14400.0
2010-03-02 12:30:00,21.66,21.66,21.65,21.65,17800.0,20.5333,20.5333,20.5238,20.5238,17800.0
2010-03-02 12:35:00,21.66,21.67,21.65,21.66,4000.0,20.5333,20.5428,20.5238,20.5333,4000.0
2010-03-02 12:40:00,21.66,21.68,21.66,21.68,10200.0,20.5333,20.5522,20.5333,20.5522,10200.0
2010-03-02 12:45:00,21.68,21.68,21.68,21.68,8800.0,20.5522,20.5522,20.5522,20.5522,8800.0
2010-03-02 12:50:00,21.68,21.68,21.67,21.67,23800.0,20.5522,20.5522,20.5428,20.5428,23800.0
2010-03-02 12:55:00,21.67,21.69,21.67,21.69,14200.0,20.5428,20.5617,20.5428,20.5617,14200.0
2010-03-02 13:00:00,21.68,21.7,21.68,21.68,13600.0,20.5522,20.5712,20.5522,20.5522,13600.0
2010-03-02 13:05:00,21.68,21.69,21.68,21.68,4400.0,20.5522,20.5617,20.5522,20.5522,4400.0
2010-03-02 13:10:00,21.68,21.7,21.68,21.7,14400.0,20.5522,20.5712,20.5522,20.5712,14400.0
2010-03-02 13:15:00,21.7,21.72,21.7,21.71,3200.0,20.5712,20.5902,20.5712,20.5807,3200.0
2010-03-02 13:20:00,21.71,21.72,21.71,21.72,5400.0,20.5807,20.5902,20.5807,20.5902,5400.0
2010-03-02 13:25:00,21.72,21.72,21.72,21.72,2400.0,20.5902,20.5902,20.5902,20.5902,2400.0
2010-03-02 13:30:00,21.72,21.72,21.72,21.72,5600.0,20.5902,20.5902,20.5902,20.5902,5600.0
2010-03-02 13:35:00,21.72,21.72,21.72,21.72,3800.0,20.5902,20.5902,20.5902,20.5902,3800.0
2010-03-02 13:40:00,21.72,21.74,21.72,21.74,12800.0,20.5902,20.6091,20.5902,20.6091,12800.0
2010-03-02 13:45:00,21.74,21.75,21.74,21.75,8200.0,20.6091,20.6186,20.6091,20.6186,8200.0
2010-03-02 13:50:00,21.75,21.75,21.75,21.75,6400.0,20.6186,20.6186,20.6186,20.6186,6400.0
2010-03-02 13:55:00,21.75,21.77,21.75,21.76,10400.0,20.6186,20.6376,20.6186,20.6281,10400.0
2010-03-02 14:00:00,21.76,21.78,21.75,21.77,83200.0,20.6281,20.647,20.6186,20.6376,83200.0
2010-03-02 14:05:00,21.77,21.77,21.73,21.74,12800.0,20.6376,20.6376,20.5996,20.6091,12800.0
2010-03-02 14:10:00,21.74,21.75,21.72,21.72,8200.0,20.6091,20.6186,20.5902,20.5902,8200.0
2010-03-02 14:15:00,21.72,21.75,21.72,21.75,9000.0,20.5902,20.6186,20.5902,20.6186,9000.0
2010-03-02 14:20:00,21.74,21.75,21.74,21.75,11800.0,20.6091,20.6186,20.6091,20.6186,11800.0
2010-03-02 14:25:00,21.75,21.75,21.71,21.73,9400.0,20.6186,20.6186,20.5807,20.5996,9400.0
2010-03-02 14:30:00,21.73,21.73,21.7,21.73,9800.0,20.5996,20.5996,20.5712,20.5996,9800.0
2010-03-02 14:35:00,21.73,21.74,21.7,21.72,25800.0,20.5996,20.6091,20.5712,20.5902,25800.0
2010-03-02 14:40:00,21.73,21.73,21.7,21.71,63000.0,20.5996,20.5996,20.5712,20.5807,63000.0
2010-03-02 14:45:00,21.71,21.71,21.7,21.71,8000.0,20.5807,20.5807,20.5712,20.5807,8000.0
2010-03-02 14:50:00,21.71,21.74,21.71,21.74,20400.0,20.5807,20.6091,20.5807,20.6091,20400.0
2010-03-02 14:55:00,21.73,21.75,21.73,21.74,11000.0,20.5996,20.6186,20.5996,20.6091,11000.0
2010-03-02 15:00:00,21.74,21.78,21.74,21.77,28600.0,20.6091,20.647,20.6091,20.6376,28600.0
2010-03-02 15:05:00,21.77,21.78,21.75,21.78,22800.0,20.6376,20.647,20.6186,20.647,22800.0
2010-03-02 15:10:00,21.78,21.78,21.76,21.77,15600.0,20.647,20.647,20.6281,20.6376,15600.0
2010-03-02 15:15:00,21.77,21.78,21.74,21.74,23600.0,20.6376,20.647,20.6091,20.6091,23600.0
2010-03-02 15:20:00,21.74,21.75,21.73,21.74,20400.0,20.6091,20.6186,20.5996,20.6091,20400.0
2010-03-02 15:25:00,21.73,21.74,21.7,21.71,40800.0,20.5996,20.6091,20.5712,20.5807,40800.0
2010-03-02 15:30:00,21.71,21.73,21.71,21.73,26800.0,20.5807,20.5996,20.5807,20.5996,26800.0
2010-03-02 15:35:00,21.74,21.74,21.7,21.71,51400.0,20.6091,20.6091,20.5712,20.5807,51400.0
2010-03-02 15:40:00,21.72,21.73,21.69,21.7,40200.0,20.5902,20.5996,20.5617,20.5712,40200.0
2010-03-02 15:45:00,21.7,21.73,21.7,21.73,44000.0,20.5712,20.5996,20.5712,20.5996,44000.0
2010-03-02 15:50:00,21.74,21.76,21.74,21.75,51000.0,20.6091,20.6281,20.6091,20.6186,51000.0
2010-03-02 15:55:00,21.75,21.75,21.73,21.73,99800.0,20.6186,20.6186,20.5996,20.5996,99800.0
2010-03-03 09:30:00,21.72,21.73,21.67,21.67,53800.0,20.5902,20.5996,20.5428,20.5428,53800.0
2010-03-03 09:35:00,21.65,21.65,21.62,21.63,25400.0,20.5238,20.5238,20.4954,20.5048,25400.0
2010-03-03 09:40:00,21.63,21.63,21.6,21.62,8600.0,20.5048,20.5048,20.4764,20.4954,8600.0
2010-03-03 09:45:00,21.63,21.67,21.63,21.66,12800.0,20.5048,20.5428,20.5048,20.5333,12800.0
2010-03-03 09:50:00,21.66,21.67,21.65,21.65,19200.0,20.5333,20.5428,20.5238,20.5238,19200.0
2010-03-03 09:55:00,21.65,21.65,21.61,21.62,20000.0,20.5238,20.5238,20.4859,20.4954,20000.0
2010-03-03 10:00:00,21.63,21.63,21.6,21.61,12800.0,20.5048,20.5048,20.4764,20.4859,12800.0
2010-03-03 10:05:00,21.6,21.61,21.58,21.59,29200.0,20.4764,20.4859,20.4574,20.4669,29200.0
2010-03-03 10:10:00,21.59,21.6,21.59,21.59,7600.0,20.4669,20.4764,20.4669,20.4669,7600.0
2010-03-03 10:15:00,21.6,21.62,21.6,21.61,10800.0,20.4764,20.4954,20.4764,20.4859,10800.0
2010-03-03 10:20:00,21.61,21.62,21.57,21.59,60600.0,20.4859,20.4954,20.448,20.4669,60600.0
2010-03-03 10:25:00,21.59,21.59,21.56,21.58,27600.0,20.4669,20.4669,20.4385,20.4574,27600.0
2010-03-03 10:30:00,21.58,21.58,21.54,21.54,27400.0,20.4574,20.4574,20.4195,20.4195,27400.0
2010-03-03 10:35:00,21.54,21.54,21.52,21.53,18000.0,20.4195,20.4195,20.4006,20.41,18000.0
2010-03-03 10:40:00,21.53,21.53,21.52,21.53,16000.0,20.41,20.41,20.4006,20.41,16000.0
2010-03-03 10:45:00,21.53,21.54,21.52,21.52,7400.0,20.41,20.4195,20.4006,20.4006,7400.0
2010-03-03 10:50:00,21.53,21.54,21.53,21.53,16400.0,20.41,20.4195,20.41,20.41,16400.0
2010-03-03 10:55:00,21.54,21.59,21.54,21.58,8600.0,20.4195,20.4669,20.4195,20.4574,8600.0
2010-03-03 11:00:00,21.59,21.6,21.57,21.57,21800.0,20.4669,20.4764,20.448,20.448,21800.0
2010-03-03 11:05:00,21.58,21.6,21.58,21.58,12400.0,20.4574,20.4764,20.4574,20.4574,12400.0
2010-03-03 11:10:00,21.58,21.6,21.57,21.57,19000.0,20.4574,20.4764,20.448,20.448,19000.0
2010-03-03 11:15:00,21.58,21.61,21.58,21.61,4200.0,20.4574,20.4859,20.4574,20.4859,4200.0
2010-03-03 11:20:00,21.61,21.63,21.6,21.63,11200.0,20.4859,20.5048,20.4764,20.5048,11200.0
2010-03-03 11:25:00,21.64,21.65,21.64,21.65,12800.0,20.5143,20.5238,20.5143,20.5238,12800.0
2010-03-03 11:30:00,21.65,21.65,21.6,21.61,38400.0,20.5238,20.5238,20.4764,20.4859,38400.0
2010-03-03 11:35:00,21.61,21.63,21.6,21.6,15400.0,20.4859,20.5048,20.4764,20.4764,15400.0
2010-03-03 11:40:00,21.6,21.62,21.6,21.61,6600.0,20.4764,20.4954,20.4764,20.4859,6600.0
2010-03-03 11:45:00,21.61,21.64,21.61,21.64,1800.0,20.4859,20.5143,20.4859,20.5143,1800.0
2010-03-03 11:50:00,21.64,21.64,21.6,21.6,17000.0,20.5143,20.5143,20.4764,20.4764,17000.0
2010-03-03 11:55:00,21.6,21.63,21.6,21.62,5200.0,20.4764,20.5048,20.4764,20.4954,5200.0
2010-03-03 12:00:00,21.62,21.63,21.61,21.61,8000.0,20.4954,20.5048,20.4859,20.4859,8000.0
2010-03-03 12:05:00,21.62,21.62,21.59,21.59,3800.0,20.4954,20.4954,20.4669,20.4669,3800.0
2010-03-03 12:10:00,21.6,21.61,21.6,21.61,2400.0,20.4764,20.4859,20.4764,20.4859,2400.0
2010-03-03 12:15:00,21.61,21.61,21.59,21.59,3200.0,20.4859,20.4859,20.4669,20.4669,3200.0
2010-03-03 12:20:00,21.59,21.6,21.59,21.59,3600.0,20.4669,20.4764,20.4669,20.4669,3600.0
2010-03-03 12:25:00,21.59,21.6,21.56,21.56,33600.0,20.4669,20.4764,20.4385,20.4385,33600.0
2010-03-03 12:30:00,21.57,21.57,21.56,21.56,3800.0,20.448,20.448,20.4385,20.4385,3800.0
2010-03-03 12:35:00,21.57,21.57,21.55,21.55,4000.0,20.448,20.448,20.429,20.429,4000.0
2010-03-03 12:40:00,21.55,21.55,21.53,21.53,6000.0,20.429,20.429,20.41,20.41,6000.0
2010-03-03 12:45:00,21.53,21.55,21.53,21.54,3400.0,20.41,20.429,20.41,20.4195,3400.0
2010-03-03 12:50:00,21.54,21.56,21.54,21.55,4200.0,20.4195,20.4385,20.4195,20.429,4200.0
2010-03-03 12:55:00,21.55,21.56,21.55,21.55,7400.0,20.429,20.4385,20.429,20.429,7400.0
2010-03-03 13:00:00,21.55,21.57,21.55,21.57,8800.0,20.429,20.448,20.429,20.448,8800.0
2010-03-03 13:05:00,21.57,21.57,21.57,21.57,2600.0,20.448,20.448,20.448,20.448,2600.0
2010-03-03 13:10:00,21.57,21.58,21.57,21.58,4600.0,20.448,20.4574,20.448,20.4574,4600.0
2010-03-03 13:15:00,21.58,21.58,21.57,21.58,2200.0,20.4574,20.4574,20.448,20.4574,2200.0
2010-03-03 13:20:00,21.58,21.58,21.57,21.58,3200.0,20.4574,20.4574,20.448,20.4574,3200.0
2010-03-03 13:25:00,21.58,21.58,21.54,21.54,39200.0,20.4574,20.4574,20.4195,20.4195,39200.0
2010-03-03 13:30:00,21.55,21.56,21.54,21.55,14400.0,20.429,20.4385,20.4195,20.429,14400.0
2010-03-03 13:35:00,21.55,21.56,21.55,21.55,11800.0,20.429,20.4385,20.429,20.429,11800.0
2010-03-03 13:40:00,21.56,21.56,21.55,21.55,2200.0,20.4385,20.4385,20.429,20.429,2200.0
2010-03-03 13:45:00,21.56,21.56,21.54,21.54,18000.0,20.4385,20.4385,20.4195,20.4195,18000.0
2010-03-03 13:50:00,21.54,21.55,21.54,21.55,10200.0,20.4195,20.429,20.4195,20.429,10200.0
2010-03-03 13:55:00,21.55,21.56,21.55,21.56,16200.0,20.429,20.4385,20.429,20.4385,16200.0
2010-03-03 14:00:00,21.56,21.56,21.55,21.56,9600.0,20.4385,20.4385,20.429,20.4385,9600.0
2010-03-03 14:05:00,21.56,21.56,21.56,21.56,3400.0,20.4385,20.4385,20.4385,20.4385,3400.0
2010-03-03 14:10:00,21.56,21.58,21.56,21.57,18800.0,20.4385,20.4574,20.4385,20.448,18800.0
2010-03-03 14:15:00,21.57,21.58,21.52,21.53,30400.0,20.448,20.4574,20.4006,20.41,30400.0
2010-03-03 14:20:00,21.53,21.54,21.52,21.54,13200.0,20.41,20.4195,20.4006,20.4195,13200.0
2010-03-03 14:25:00,21.54,21.55,21.49,21.5,20800.0,20.4195,20.429,20.3721,20.3816,20800.0
2010-03-03 14:30:00,21.5,21.54,21.5,21.53,11000.0,20.3816,20.4195,20.3816,20.41,11000.0
2010-03-03 14:35:00,21.54,21.55,21.51,21.52,48800.0,20.4195,20.429,20.3911,20.4006,48800.0
2010-03-03 14:40:00,21.52,21.53,21.52,21.52,14400.0,20.4006,20.41,20.4006,20.4006,14400.0
2010-03-03 14:45:00,21.52,21.52,21.48,21.49,15400.0,20.4006,20.4006,20.3627,20.3721,15400.0
2010-03-03 14:50:00,21.5,21.51,21.5,21.5,7600.0,20.3816,20.3911,20.3816,20.3816,7600.0
2010-03-03 14:55:00,21.51,21.51,21.48,21.49,19600.0,20.3911,20.3911,20.3627,20.3721,19600.0
2010-03-03 15:00:00,21.5,21.5,21.48,21.48,18200.0,20.3816,20.3816,20.3627,20.3627,18200.0
2010-03-03 15:05:00,21.48,21.48,21.46,21.46,45000.0,20.3627,20.3627,20.3437,20.3437,45000.0
2010-03-03 15:10:00,21.45,21.46,21.43,21.45,45800.0,20.3342,20.3437,20.3153,20.3342,45800.0
2010-03-03 15:15:00,21.44,21.45,21.43,21.43,21000.0,20.3247,20.3342,20.3153,20.3153,21000.0
2010-03-03 15:20:00,21.44,21.44,21.42,21.42,28200.0,20.3247,20.3247,20.3058,20.3058,28200.0
2010-03-03 15:25:00,21.42,21.43,21.41,21.42,21800.0,20.3058,20.3153,20.2963,20.3058,21800.0
2010-03-03 15:30:00,21.41,21.43,21.4,21.42,27000.0,20.2963,20.3153,20.2868,20.3058,27000.0
2010-03-03 15:35:00,21.42,21.43,21.42,21.43,39000.0,20.3058,20.3153,20.3058,20.3153,39000.0
2010-03-03 15:40:00,21.42,21.43,21.41,21.41,39600.0,20.3058,20.3153,20.2963,20.2963,39600.0
2010-03-03 15:45:00,21.42,21.43,21.42,21.42,118600.0,20.3058,20.3153,20.3058,20.3058,118600.0
2010-03-03 15:50:00,21.43,21.43,21.42,21.42,48000.0,20.3153,20.3153,20.3058,20.3058,48000.0
2010-03-03 15:55:00,21.43,21.43,21.42,21.42,67600.0,20.3153,20.3153,20.3058,20.3058,67600.0
2010-03-04 09:30:00,21.4,21.43,21.39,21.4,8600.0,20.2868,20.3153,20.2773,20.2868,8600.0
2010-03-04 09:35:00,21.4,21.43,21.38,21.39,6800.0,20.2868,20.3153,20.2679,20.2773,6800.0
2010-03-04 09:40:00,21.38,21.41,21.36,21.4,9400.0,20.2679,20.2963,20.2489,20.2868,9400.0
2010-03-04 09:45:00,21.41,21.41,21.38,21.39,4800.0,20.2963,20.2963,20.2679,20.2773,4800.0
2010-03-04 09:50:00,21.39,21.41,21.39,21.4,15600.0,20.2773,20.2963,20.2773,20.2868,15600.0
2010-03-04 09:55:00,21.39,21.42,21.39,21.41,16800.0,20.2773,20.3058,20.2773,20.2963,16800.0
2010-03-04 10:00:00,21.4,21.4,21.36,21.39,27600.0,20.2868,20.2868,20.2489,20.2773,27600.0
2010-03-04 10:05:00,21.4,21.43,21.39,21.42,15200.0,20.2868,20.3153,20.2773,20.3058,15200.0
2010-03-04 10:10:00,21.42,21.43,21.42,21.42,20600.0,20.3058,20.3153,20.3058,20.3058,20600.0
2010-03-04 10:15:00,21.42,21.43,21.42,21.42,20400.0,20.3058,20.3153,20.3058,20.3058,20400.0
2010-03-04 10:20:00,21.42,21.45,21.42,21.45,27400.0,20.3058,20.3342,20.3058,20.3342,27400.0
2010-03-04 10:25:00,21.45,21.5,21.45,21.5,22400.0,20.3342,20.3816,20.3342,20.3816,22400.0
2010-03-04 10:30:00,21.5,21.5,21.43,21.43,20600.0,20.3816,20.3816,20.3153,20.3153,20600.0
2010-03-04 10:35:00,21.43,21.43,21.43,21.43,16600.0,20.3153,20.3153,20.3153,20.3153,16600.0
2010-03-04 10:40:00,21.43,21.46,21.42,21.46,23400.0,20.3153,20.3437,20.3058,20.3437,23400.0
2010-03-04 10:45:00,21.46,21.48,21.46,21.48,15600.0,20.3437,20.3627,20.3437,20.3627,15600.0
2010-03-04 10:50:00,21.48,21.48,21.4,21.4,12400.0,20.3627,20.3627,20.2868,20.2868,12400.0
2010-03-04 10:55:00,21.4,21.41,21.39,21.4,3000.0,20.2868,20.2963,20.2773,20.2868,3000.0
2010-03-04 11:00:00,21.39,21.41,21.39,21.4,14200.0,20.2773,20.2963,20.2773,20.2868,14200.0
2010-03-04 11:05:00,21.4,21.4,21.39,21.39,10400.0,20.2868,20.2868,20.2773,20.2773,10400.0
2010-03-04 11:10:00,21.39,21.41,21.39,21.4,7800.0,20.2773,20.2963,20.2773,20.2868,7800.0
2010-03-04 11:15:00,21.4,21.4,21.38,21.39,3600.0,20.2868,20.2868,20.2679,20.2773,3600.0
2010-03-04 11:20:00,21.38,21.38,21.35,21.36,9400.0,20.2679,20.2679,20.2394,20.2489,9400.0
2010-03-04 11:25:00,21.36,21.36,21.33,21.35,10400.0,20.2489,20.2489,20.2205,20.2394,10400.0
2010-03-04 11:30:00,21.34,21.35,21.3,21.3,11400.0,20.2299,20.2394,20.192,20.192,11400.0
2010-03-04 11:35:00,21.31,21.33,21.31,21.32,10800.0,20.2015,20.2205,20.2015,20.211,10800.0
2010-03-04 11:40:00,21.31,21.35,21.31,21.35,9000.0,20.2015,20.2394,20.2015,20.2394,9000.0
2010-03-04 11:45:00,21.34,21.36,21.34,21.35,9200.0,20.2299,20.2489,20.2299,20.2394,9200.0
2010-03-04 11:50:00,21.34,21.36,21.34,21.36,8600.0,20.2299,20.2489,20.2299,20.2489,8600.0
2010-03-04 11:55:00,21.37,21.38,21.34,21.35,9000.0,20.2584,20.2679,20.2299,20.2394,9000.0
2010-03-04 12:00:00,21.35,21.36,21.34,21.34,8600.0,20.2394,20.2489,20.2299,20.2299,8600.0
2010-03-04 12:05:00,21.34,21.35,21.31,21.33,9400.0,20.2299,20.2394,20.2015,20.2205,9400.0
2010-03-04 12:10:00,21.32,21.33,21.31,21.33,12600.0,20.211,20.2205,20.2015,20.2205,12600.0
2010-03-04 12:15:00,21.32,21.32,21.31,21.32,9600.0,20.211,20.211,20.2015,20.211,9600.0
2010-03-04 12:20:00,21.32,21.34,21.31,21.32,12200.0,20.211,20.2299,20.2015,20.211,12200.0
2010-03-04 12:25:00,21.32,21.33,21.3,21.33,6400.0,20.211,20.2205,20.192,20.2205,6400.0
2010-03-04 12:30:00,21.33,21.33,21.32,21.32,7400.0,20.2205,20.2205,20.211,20.211,7400.0
2010-03-04 12:35:00,21.32,21.32,21.3,21.3,8200.0,20.211,20.211,20.192,20.192,8200.0
2010-03-04 12:40:00,21.29,21.29,21.28,21.29,3000.0,20.1825,20.1825,20.1731,20.1825,3000.0
2010-03-04 12:45:00,21.29,21.3,21.28,21.29,6000.0,20.1825,20.192,20.1731,20.1825,6000.0
2010-03-04 12:50:00,21.3,21.32,21.3,21.32,7000.0,20.192,20.211,20.192,20.211,7000.0
2010-03-04 12:55:00,21.33,21.33,21.31,21.32,6000.0,20.2205,20.2205,20.2015,20.211,6000.0
2010-03-04 13:00:00,21.32,21.32,21.31,21.31,6000.0,20.211,20.211,20.2015,20.2015,6000.0
2010-03-04 13:05:00,21.31,21.35,21.31,21.35,11200.0,20.2015,20.2394,20.2015,20.2394,11200.0
2010-03-04 13:10:00,21.34,21.35,21.33,21.35,7400.0,20.2299,20.2394,20.2205,20.2394,7400.0
2010-03-04 13:15:00,21.34,21.35,21.33,21.34,6800.0,20.2299,20.2394,20.2205,20.2299,6800.0
2010-03-04 13:20:00,21.34,21.34,21.31,21.32,6400.0,20.2299,20.2299,20.2015,20.211,6400.0
2010-03-04 13:25:00,21.32,21.32,21.31,21.31,3400.0,20.211,20.211,20.2015,20.2015,3400.0
2010-03-04 13:30:00,21.31,21.31,21.29,21.3,10800.0,20.2015,20.2015,20.1825,20.192,10800.0
2010-03-04 13:35:00,21.3,21.3,21.3,21.3,26000.0,20.192,20.192,20.192,20.192,26000.0
2010-03-04 13:40:00,21.3,21.3,21.28,21.28,7400.0,20.192,20.192,20.1731,20.1731,7400.0
2010-03-04 13:45:00,21.29,21.29,21.28,21.28,7600.0,20.1825,20.1825,20.1731,20.1731,7600.0
2010-03-04 13:50:00,21.28,21.3,21.28,21.29,7200.0,20.1731,20.192,20.1731,20.1825,7200.0
2010-03-04 13:55:00,21.28,21.32,21.28,21.32,12400.0,20.1731,20.211,20.1731,20.211,12400.0
2010-03-04 14:00:00,21.31,21.31,21.28,21.28,11000.0,20.2015,20.2015,20.1731,20.1731,11000.0
2010-03-04 14:05:00,21.28,21.31,21.28,21.3,11800.0,20.1731,20.2015,20.1731,20.192,11800.0
2010-03-04 14:10:00,21.3,21.3,21.29,21.3,5200.0,20.192,20.192,20.1825,20.192,5200.0
2010-03-04 14:15:00,21.3,21.3,21.27,21.3,6800.0,20.192,20.192,20.1636,20.192,6800.0
2010-03-04 14:20:00,21.29,21.3,21.28,21.28,5400.0,20.1825,20.192,20.1731,20.1731,5400.0
2010-03-04 14:25:00,21.28,21.3,21.28,21.29,63800.0,20.1731,20.192,20.1731,20.1825,63800.0
2010-03-04 14:30:00,21.29,21.29,21.28,21.29,5000.0,20.1825,20.1825,20.1731,20.1825,5000.0
2010-03-04 14:35:00,21.28,21.3,21.28,21.3,11000.0,20.1731,20.192,20.1731,20.192,11000.0
2010-03-04 14:40:00,21.3,21.3,21.29,21.29,4200.0,20.192,20.192,20.1825,20.1825,4200.0
2010-03-04 14:45:00,21.29,21.3,21.29,21.29,10800.0,20.1825,20.192,20.1825,20.1825,10800.0
2010-03-04 14:50:00,21.3,21.3,21.28,21.29,11400.0,20.192,20.192,20.1731,20.1825,11400.0
2010-03-04 14:55:00,21.29,21.31,21.29,21.31,8200.0,20.1825,20.2015,20.1825,20.2015,8200.0
2010-03-04 15:00:00,21.31,21.33,21.3,21.33,31400.0,20.2015,20.2205,20.192,20.2205,31400.0
2010-03-04 15:05:00,21.32,21.32,21.31,21.32,4000.0,20.211,20.211,20.2015,20.211,4000.0
2010-03-04 15:10:00,21.31,21.32,21.31,21.31,12600.0,20.2015,20.211,20.2015,20.2015,12600.0
2010-03-04 15:15:00,21.32,21.36,21.31,21.36,34800.0,20.211,20.2489,20.2015,20.2489,34800.0
2010-03-04 15:20:00,21.36,21.37,21.36,21.36,9600.0,20.2489,20.2584,20.2489,20.2489,9600.0
2010-03-04 15:25:00,21.37,21.41,21.37,21.4,17800.0,20.2584,20.2963,20.2584,20.2868,17800.0
2010-03-04 15:30:00,21.41,21.41,21.39,21.4,62600.0,20.2963,20.2963,20.2773,20.2868,62600.0
2010-03-04 15:35:00,21.4,21.41,21.37,21.38,82400.0,20.2868,20.2963,20.2584,20.2679,82400.0
2010-03-04 15:40:00,21.38,21.39,21.38,21.39,47000.0,20.2679,20.2773,20.2679,20.2773,47000.0
2010-03-04 15:45:00,21.39,21.41,21.38,21.38,65400.0,20.2773,20.2963,20.2679,20.2679,65400.0
2010-03-04 15:50:00,21.38,21.39,21.36,21.36,66400.0,20.2679,20.2773,20.2489,20.2489,66400.0
2010-03-04 15:55:00,21.36,21.38,21.36,21.38,30800.0,20.2489,20.2679,20.2489,20.2679,30800.0
2010-03-05 09:30:00,21.46,21.46,21.4,21.41,10200.0,20.3437,20.3437,20.2868,20.2963,10200.0
2010-03-05 09:35:00,21.41,21.47,21.41,21.43,4200.0,20.2963,20.3532,20.2963,20.3153,4200.0
2010-03-05 09:40:00,21.41,21.47,21.41,21.47,4000.0,20.2963,20.3532,20.2963,20.3532,4000.0
2010-03-05 09:45:00,21.49,21.5,21.49,21.49,6600.0,20.3721,20.3816,20.3721,20.3721,6600.0
2010-03-05 09:50:00,21.49,21.52,21.48,21.48,6400.0,20.3721,20.4006,20.3627,20.3627,6400.0
2010-03-05 09:55:00,21.48,21.49,21.47,21.47,2200.0,20.3627,20.3721,20.3532,20.3532,2200.0
2010-03-05 10:00:00,21.48,21.53,21.48,21.52,7400.0,20.3627,20.41,20.3627,20.4006,7400.0
2010-03-05 10:05:00,21.52,21.52,21.48,21.5,11800.0,20.4006,20.4006,20.3627,20.3816,11800.0
2010-03-05 10:10:00,21.49,21.53,21.49,21.53,10600.0,20.3721,20.41,20.3721,20.41,10600.0
2010-03-05 10:15:00,21.52,21.55,21.52,21.53,8000.0,20.4006,20.429,20.4006,20.41,8000.0
2010-03-05 10:20:00,21.53,21.54,21.49,21.52,22400.0,20.41,20.4195,20.3721,20.4006,22400.0
2010-03-05 10:25:00,21.52,21.54,21.52,21.53,8000.0,20.4006,20.4195,20.4006,20.41,8000.0
2010-03-05 10:30:00,21.53,21.53,21.49,21.49,12000.0,20.41,20.41,20.3721,20.3721,12000.0
2010-03-05 10:35:00,21.49,21.54,21.49,21.53,5200.0,20.3721,20.4195,20.3721,20.41,5200.0
2010-03-05 10:40:00,21.53,21.55,21.53,21.54,15000.0,20.41,20.429,20.41,20.4195,15000.0
2010-03-05 10:45:00,21.54,21.55,21.54,21.55,5800.0,20.4195,20.429,20.4195,20.429,5800.0
2010-03-05 10:50:00,21.55,21.59,21.55,21.58,10800.0,20.429,20.4669,20.429,20.4574,10800.0
2010-03-05 10:55:00,21.58,21.58,21.57,21.58,4600.0,20.4574,20.4574,20.448,20.4574,4600.0
2010-03-05 11:00:00,21.58,21.61,21.58,21.61,81800.0,20.4574,20.4859,20.4574,20.4859,81800.0
2010-03-05 11:05:00,21.61,21.68,21.61,21.68,31000.0,20.4859,20.5522,20.4859,20.5522,31000.0
2010-03-05 11:10:00,21.69,21.8,21.69,21.79,64600.0,20.5617,20.666,20.5617,20.6565,64600.0
2010-03-05 11:15:00,21.79,21.79,21.75,21.75,43200.0,20.6565,20.6565,20.6186,20.6186,43200.0
2010-03-05 11:20:00,21.75,21.75,21.73,21.73,17200.0,20.6186,20.6186,20.5996,20.5996,17200.0
2010-03-05 11:25:00,21.73,21.75,21.73,21.74,8800.0,20.5996,20.6186,20.5996,20.6091,8800.0
2010-03-05 11:30:00,21.75,21.77,21.74,21.77,17000.0,20.6186,20.6376,20.6091,20.6376,17000.0
2010-03-05 11:35:00,21.77,21.8,21.76,21.78,18400.0,20.6376,20.666,20.6281,20.647,18400.0
2010-03-05 11:40:00,21.78,21.8,21.78,21.8,10400.0,20.647,20.666,20.647,20.666,10400.0
2010-03-05 11:45:00,21.81,21.84,21.81,21.83,29600.0,20.6755,20.7039,20.6755,20.6944,29600.0
2010-03-05 11:50:00,21.83,21.84,21.83,21.83,10800.0,20.6944,20.7039,20.6944,20.6944,10800.0
2010-03-05 11:55:00,21.83,21.84,21.82,21.83,10600.0,20.6944,20.7039,20.685,20.6944,10600.0
2010-03-05 12:00:00,21.83,21.83,21.8,21.8,22400.0,20.6944,20.6944,20.666,20.666,22400.0
2010-03-05 12:05:00,21.8,21.81,21.8,21.81,11200.0,20.666,20.6755,20.666,20.6755,11200.0
2010-03-05 12:10:00,21.81,21.82,21.8,21.81,13800.0,20.6755,20.685,20.666,20.6755,13800.0
2010-03-05 12:15:00,21.81,21.81,21.79,21.79,12200.0,20.6755,20.6755,20.6565,20.6565,12200.0
2010-03-05 12:20:00,21.79,21.8,21.78,21.79,14400.0,20.6565,20.666,20.647,20.6565,14400.0
2010-03-05 12:25:00,21.79,21.81,21.79,21.81,9800.0,20.6565,20.6755,20.6565,20.6755,9800.0
2010-03-05 12:30:00,21.81,21.82,21.81,21.81,10400.0,20.6755,20.685,20.6755,20.6755,10400.0
2010-03-05 12:35:00,21.81,21.81,21.79,21.8,3200.0,20.6755,20.6755,20.6565,20.666,3200.0
2010-03-05 12:40:00,21.79,21.81,21.79,21.81,15000.0,20.6565,20.6755,20.6565,20.6755,15000.0
2010-03-05 12:45:00,21.81,21.85,21.8,21.85,10800.0,20.6755,20.7134,20.666,20.7134,10800.0
2010-03-05 12:50:00,21.85,21.85,21.83,21.84,6400.0,20.7134,20.7134,20.6944,20.7039,6400.0
2010-03-05 12:55:00,21.84,21.84,21.83,21.83,7400.0,20.7039,20.7039,20.6944,20.6944,7400.0
2010-03-05 13:00:00,21.83,21.86,21.83,21.85,13400.0,20.6944,20.7229,20.6944,20.7134,13400.0
2010-03-05 13:05:00,21.85,21.86,21.84,21.86,10600.0,20.7134,20.7229,20.7039,20.7229,10600.0
2010-03-05 13:10:00,21.86,21.89,21.86,21.89,12000.0,20.7229,20.7513,20.7229,20.7513,12000.0
2010-03-05 13:15:00,21.89,21.89,21.87,21.88,9000.0,20.7513,20.7513,20.7324,20.7418,9000.0
2010-03-05 13:20:00,21.87,21.88,21.84,21.84,6800.0,20.7324,20.7418,20.7039,20.7039,6800.0
2010-03-05 13:25:00,21.85,21.85,21.83,21.83,5000.0,20.7134,20.7134,20.6944,20.6944,5000.0
2010-03-05 13:30:00,21.83,21.83,21.81,21.81,4400.0,20.6944,20.6944,20.6755,20.6755,4400.0
2010-03-05 13:35:00,21.81,21.82,21.8,21.8,11200.0,20.6755,20.685,20.666,20.666,11200.0
2010-03-05 13:40:00,21.8,21.81,21.8,21.81,10200.0,20.666,20.6755,20.666,20.6755,10200.0
2010-03-05 13:45:00,21.81,21.82,21.8,21.8,8400.0,20.6755,20.685,20.666,20.666,8400.0
2010-03-05 13:50:00,21.8,21.8,21.77,21.78,23800.0,20.666,20.666,20.6376,20.647,23800.0
2010-03-05 13:55:00,21.78,21.78,21.77,21.78,7400.0,20.647,20.647,20.6376,20.647,7400.0
2010-03-05 14:00:00,21.77,21.78,21.75,21.75,12600.0,20.6376,20.647,20.6186,20.6186,12600.0
2010-03-05 14:05:00,21.75,21.78,21.75,21.77,11000.0,20.6186,20.647,20.6186,20.6376,11000.0
2010-03-05 14:10:00,21.77,21.77,21.75,21.77,8800.0,20.6376,20.6376,20.6186,20.6376,8800.0
2010-03-05 14:15:00,21.76,21.77,21.75,21.76,7400.0,20.6281,20.6376,20.6186,20.6281,7400.0
2010-03-05 14:20:00,21.76,21.77,21.75,21.77,9600.0,20.6281,20.6376,20.6186,20.6376,9600.0
2010-03-05 14:25:00,21.76,21.77,21.75,21.77,8200.0,20.6281,20.6376,20.6186,20.6376,8200.0
2010-03-05 14:30:00,21.77,21.78,21.76,21.76,11600.0,20.6376,20.647,20.6281,20.6281,11600.0
2010-03-05 14:35:00,21.76,21.78,21.75,21.78,9600.0,20.6281,20.647,20.6186,20.647,9600.0
2010-03-05 14:40:00,21.78,21.79,21.77,21.78,27800.0,20.647,20.6565,20.6376,20.647,27800.0
2010-03-05 14:45:00,21.79,21.81,21.79,21.81,16600.0,20.6565,20.6755,20.6565,20.6755,16600.0
2010-03-05 14:50:00,21.8,21.81,21.8,21.81,9800.0,20.666,20.6755,20.666,20.6755,9800.0
2010-03-05 14:55:00,21.8,21.82,21.8,21.81,18800.0,20.666,20.685,20.666,20.6755,18800.0
2010-03-05 15:00:00,21.81,21.83,21.81,21.83,17400.0,20.6755,20.6944,20.6755,20.6944,17400.0
2010-03-05 15:05:00,21.83,21.83,21.82,21.83,4600.0,20.6944,20.6944,20.685,20.6944,4600.0
2010-03-05 15:10:00,21.83,21.84,21.82,21.83,24800.0,20.6944,20.7039,20.685,20.6944,24800.0
2010-03-05 15:15:00,21.84,21.86,21.84,21.86,17600.0,20.7039,20.7229,20.7039,20.7229,17600.0
2010-03-05 15:20:00,21.85,21.86,21.85,21.85,19000.0,20.7134,20.7229,20.7134,20.7134,19000.0
2010-03-05 15:25:00,21.85,21.85,21.82,21.85,28400.0,20.7134,20.7134,20.685,20.7134,28400.0
2010-03-05 15:30:00,21.85,21.86,21.85,21.86,36600.0,20.7134,20.7229,20.7134,20.7229,36600.0
2010-03-05 15:35:00,21.86,21.86,21.85,21.85,50200.0,20.7229,20.7229,20.7134,20.7134,50200.0
2010-03-05 15:40:00,21.85,21.86,21.85,21.85,16600.0,20.7134,20.7229,20.7134,20.7134,16600.0
2010-03-05 15:45:00,21.86,21.86,21.83,21.84,59200.0,20.7229,20.7229,20.6944,20.7039,59200.0
2010-03-05 15:50:00,21.84,21.86,21.83,21.85,62600.0,20.7039,20.7229,20.6944,20.7134,62600.0
2010-03-05 15:55:00,21.85,21.86,21.82,21.83,122600.0,20.7134,20.7229,20.685,20.6944,122600.0
2010-03-08 09:30:00,21.83,21.96,21.81,21.83,39800.0,20.6944,20.8177,20.6755,20.6944,39800.0
2010-03-08 09:35:00,21.83,21.85,21.82,21.82,7600.0,20.6944,20.7134,20.685,20.685,7600.0
2010-03-08 09:40:00,21.82,21.83,21.82,21.83,5000.0,20.685,20.6944,20.685,20.6944,5000.0
2010-03-08 09:45:00,21.84,21.85,21.82,21.82,18000.0,20.7039,20.7134,20.685,20.685,18000.0
2010-03-08 09:50:00,21.82,21.83,21.82,21.82,9400.0,20.685,20.6944,20.685,20.685,9400.0
2010-03-08 09:55:00,21.82,21.82,21.81,21.82,13400.0,20.685,20.685,20.6755,20.685,13400.0
2010-03-08 10:00:00,21.82,21.84,21.81,21.84,8200.0,20.685,20.7039,20.6755,20.7039,8200.0
2010-03-08 10:05:00,21.83,21.85,21.83,21.85,18600.0,20.6944,20.7134,20.6944,20.7134,18600.0
2010-03-08 10:10:00,21.85,21.86,21.84,21.86,10800.0,20.7134,20.7229,20.7039,20.7229,10800.0
2010-03-08 10:15:00,21.86,21.87,21.86,21.87,6000.0,20.7229,20.7324,20.7229,20.7324,6000.0
2010-03-08 10:20:00,21.86,21.88,21.86,21.87,9600.0,20.7229,20.7418,20.7229,20.7324,9600.0
2010-03-08 10:25:00,21.87,21.88,21.86,21.86,5400.0,20.7324,20.7418,20.7229,20.7229,5400.0
2010-03-08 10:30:00,21.87,21.88,21.86,21.87,8800.0,20.7324,20.7418,20.7229,20.7324,8800.0
2010-03-08 10:35:00,21.86,21.87,21.86,21.86,2600.0,20.7229,20.7324,20.7229,20.7229,2600.0
2010-03-08 10:40:00,21.86,21.88,21.86,21.88,7200.0,20.7229,20.7418,20.7229,20.7418,7200.0
2010-03-08 10:45:00,21.88,21.89,21.88,21.88,8600.0,20.7418,20.7513,20.7418,20.7418,8600.0
2010-03-08 10:50:00,21.88,21.89,21.88,21.88,3800.0,20.7418,20.7513,20.7418,20.7418,3800.0
2010-03-08 10:55:00,21.88,21.88,21.87,21.88,2400.0,20.7418,20.7418,20.7324,20.7418,2400.0
2010-03-08 11:00:00,21.87,21.88,21.87,21.88,9400.0,20.7324,20.7418,20.7324,20.7418,9400.0
2010-03-08 11:05:00,21.88,21.88,21.87,21.88,2800.0,20.7418,20.7418,20.7324,20.7418,2800.0
2010-03-08 11:10:00,21.88,21.89,21.87,21.87,8000.0,20.7418,20.7513,20.7324,20.7324,8000.0
2010-03-08 11:15:00,21.87,21.88,21.87,21.88,4800.0,20.7324,20.7418,20.7324,20.7418,4800.0
2010-03-08 11:20:00,21.87,21.88,21.87,21.88,9800.0,20.7324,20.7418,20.7324,20.7418,9800.0
2010-03-08 11:25:00,21.87,21.88,21.87,21.87,9400.0,20.7324,20.7418,20.7324,20.7324,9400.0
2010-03-08 11:30:00,21.87,21.88,21.87,21.88,5800.0,20.7324,20.7418,20.7324,20.7418,5800.0
2010-03-08 11:35:00,21.88,21.89,21.88,21.89,5000.0,20.7418,20.7513,20.7418,20.7513,5000.0
2010-03-08 11:40:00,21.89,21.91,21.89,21.9,6800.0,20.7513,20.7703,20.7513,20.7608,6800.0
2010-03-08 11:45:00,21.9,21.9,21.88,21.89,4000.0,20.7608,20.7608,20.7418,20.7513,4000.0
2010-03-08 11:50:00,21.89,21.91,21.89,21.91,8800.0,20.7513,20.7703,20.7513,20.7703,8800.0
2010-03-08 11:55:00,21.9,21.92,21.9,21.92,3800.0,20.7608,20.7798,20.7608,20.7798,3800.0
2010-03-08 12:00:00,21.92,21.92,21.9,21.9,4800.0,20.7798,20.7798,20.7608,20.7608,4800.0
2010-03-08 12:05:00,21.9,21.92,21.9,21.91,5800.0,20.7608,20.7798,20.7608,20.7703,5800.0
2010-03-08 12:10:00,21.91,21.91,21.89,21.89,2800.0,20.7703,20.7703,20.7513,20.7513,2800.0
2010-03-08 12:15:00,21.89,21.91,21.89,21.91,5200.0,20.7513,20.7703,20.7513,20.7703,5200.0
2010-03-08 12:20:00,21.91,21.92,21.9,21.9,8600.0,20.7703,20.7798,20.7608,20.7608,8600.0
2010-03-08 12:25:00,21.89,21.92,21.89,21.91,3200.0,20.7513,20.7798,20.7513,20.7703,3200.0
2010-03-08 12:30:00,21.92,21.92,21.91,21.92,4400.0,20.7798,20.7798,20.7703,20.7798,4400.0
2010-03-08 12:35:00,21.92,21.92,21.91,21.91,5800.0,20.7798,20.7798,20.7703,20.7703,5800.0
2010-03-08 12:40:00,21.92,21.92,21.9,21.91,2400.0,20.7798,20.7798,20.7608,20.7703,2400.0
2010-03-08 12:45:00,21.9,21.93,21.89,21.93,9200.0,20.7608,20.7892,20.7513,20.7892,9200.0
2010-03-08 12:50:00,21.93,21.93,21.92,21.92,6000.0,20.7892,20.7892,20.7798,20.7798,6000.0
2010-03-08 12:55:00,21.92,21.93,21.92,21.92,6800.0,20.7798,20.7892,20.7798,20.7798,6800.0
2010-03-08 13:00:00,21.93,21.93,21.92,21.92,4400.0,20.7892,20.7892,20.7798,20.7798,4400.0
2010-03-08 13:05:00,21.92,21.93,21.92,21.93,5000.0,20.7798,20.7892,20.7798,20.7892,5000.0
2010-03-08 13:10:00,21.93,21.97,21.93,21.97,24800.0,20.7892,20.8272,20.7892,20.8272,24800.0
2010-03-08 13:15:00,21.97,21.97,21.95,21.96,4800.0,20.8272,20.8272,20.8082,20.8177,4800.0
2010-03-08 13:20:00,21.96,21.97,21.96,21.97,5800.0,20.8177,20.8272,20.8177,20.8272,5800.0
2010-03-08 13:25:00,21.96,21.97,21.96,21.96,2200.0,20.8177,20.8272,20.8177,20.8177,2200.0
2010-03-08 13:30:00,21.96,21.99,21.96,21.98,13200.0,20.8177,20.8461,20.8177,20.8366,13200.0
2010-03-08 13:35:00,21.98,21.98,21.98,21.98,6400.0,20.8366,20.8366,20.8366,20.8366,6400.0
2010-03-08 13:40:00,21.98,21.98,21.98,21.98,7400.0,20.8366,20.8366,20.8366,20.8366,7400.0
2010-03-08 13:45:00,21.98,21.99,21.97,21.99,10000.0,20.8366,20.8461,20.8272,20.8461,10000.0
2010-03-08 13:50:00,21.99,21.99,21.97,21.98,8400.0,20.8461,20.8461,20.8272,20.8366,8400.0
2010-03-08 13:55:00,21.98,21.98,21.97,21.98,16600.0,20.8366,20.8366,20.8272,20.8366,16600.0
2010-03-08 14:00:00,21.98,21.98,21.97,21.98,9400.0,20.8366,20.8366,20.8272,20.8366,9400.0
2010-03-08 14:05:00,21.98,21.99,21.98,21.98,7000.0,20.8366,20.8461,20.8366,20.8366,7000.0
2010-03-08 14:10:00,21.98,21.99,21.98,21.98,10800.0,20.8366,20.8461,20.8366,20.8366,10800.0
2010-03-08 14:15:00,21.99,21.99,21.98,21.98,7400.0,20.8461,20.8461,20.8366,20.8366,7400.0
2010-03-08 14:20:00,21.98,21.98,21.97,21.97,13200.0,20.8366,20.8366,20.8272,20.8272,13200.0
2010-03-08 14:25:00,21.97,21.98,21.97,21.98,6800.0,20.8272,20.8366,20.8272,20.8366,6800.0
2010-03-08 14:30:00,21.98,22.0,21.98,22.0,11400.0,20.8366,20.8556,20.8366,20.8556,11400.0
2010-03-08 14:35:00,22.0,22.02,21.99,22.02,18800.0,20.8556,20.8746,20.8461,20.8746,18800.0
2010-03-08 14:40:00,22.02,22.04,22.0,22.0,23400.0,20.8746,20.8935,20.8556,20.8556,23400.0
2010-03-08 14:45:00,22.0,22.01,22.0,22.0,5200.0,20.8556,20.8651,20.8556,20.8556,5200.0
2010-03-08 14:50:00,22.0,22.0,22.0,22.0,4600.0,20.8556,20.8556,20.8556,20.8556,4600.0
2010-03-08 14:55:00,22.0,22.0,22.0,22.0,6200.0,20.8556,20.8556,20.8556,20.8556,6200.0
2010-03-08 15:00:00,22.0,22.0,22.0,22.0,11200.0,20.8556,20.8556,20.8556,20.8556,11200.0
2010-03-08 15:05:00,22.0,22.0,21.99,21.99,20400.0,20.8556,20.8556,20.8461,20.8461,20400.0
2010-03-08 15:10:00,21.99,21.99,21.98,21.99,8000.0,20.8461,20.8461,20.8366,20.8461,8000.0
2010-03-08 15:15:00,21.99,21.99,21.98,21.99,6000.0,20.8461,20.8461,20.8366,20.8461,6000.0
2010-03-08 15:20:00,21.99,22.0,21.98,22.0,21800.0,20.8461,20.8556,20.8366,20.8556,21800.0
2010-03-08 15:25:00,22.0,22.0,21.99,22.0,5200.0,20.8556,20.8556,20.8461,20.8556,5200.0
2010-03-08 15:30:00,21.99,22.0,21.99,22.0,25800.0,20.8461,20.8556,20.8461,20.8556,25800.0
2010-03-08 15:35:00,22.0,22.0,22.0,22.0,13000.0,20.8556,20.8556,20.8556,20.8556,13000.0
2010-03-08 15:40:00,22.0,22.01,22.0,22.0,22400.0,20.8556,20.8651,20.8556,20.8556,22400.0
2010-03-08 15:45:00,22.01,22.01,22.0,22.0,41600.0,20.8651,20.8651,20.8556,20.8556,41600.0
2010-03-08 15:50:00,22.0,22.0,21.99,22.0,24200.0,20.8556,20.8556,20.8461,20.8556,24200.0
2010-03-08 15:55:00,22.0,22.0,21.96,21.98,76200.0,20.8556,20.8556,20.8177,20.8366,76200.0
2010-03-09 09:30:00,22.04,22.11,22.01,22.11,38400.0,20.8935,20.9599,20.8651,20.9599,38400.0
2010-03-09 09:35:00,22.11,22.17,22.07,22.17,70200.0,20.9599,21.0168,20.922,21.0168,70200.0
2010-03-09 09:40:00,22.17,22.17,22.08,22.1,31800.0,21.0168,21.0168,20.9314,20.9504,31800.0
2010-03-09 09:45:00,22.1,22.11,22.09,22.09,14600.0,20.9504,20.9599,20.9409,20.9409,14600.0
2010-03-09 09:50:00,22.08,22.16,22.08,22.16,46000.0,20.9314,21.0073,20.9314,21.0073,46000.0
2010-03-09 09:55:00,22.14,22.16,22.13,22.15,9200.0,20.9883,21.0073,20.9788,20.9978,9200.0
2010-03-09 10:00:00,22.15,22.18,22.15,22.18,15200.0,20.9978,21.0262,20.9978,21.0262,15200.0
2010-03-09 10:05:00,22.18,22.27,22.18,22.24,36000.0,21.0262,21.1116,21.0262,21.0831,36000.0
2010-03-09 10:10:00,22.23,22.23,22.21,22.23,32400.0,21.0736,21.0736,21.0547,21.0736,32400.0
2010-03-09 10:15:00,22.23,22.24,22.22,22.24,13400.0,21.0736,21.0831,21.0642,21.0831,13400.0
2010-03-09 10:20:00,22.23,22.27,22.23,22.26,16800.0,21.0736,21.1116,21.0736,21.1021,16800.0
2010-03-09 10:25:00,22.26,22.33,22.26,22.33,43400.0,21.1021,21.1684,21.1021,21.1684,43400.0
2010-03-09 10:30:00,22.33,22.38,22.32,22.36,51200.0,21.1684,21.2158,21.159,21.1969,51200.0
2010-03-09 10:35:00,22.36,22.36,22.35,22.35,39000.0,21.1969,21.1969,21.1874,21.1874,39000.0
2010-03-09 10:40:00,22.34,22.38,22.34,22.38,16200.0,21.1779,21.2158,21.1779,21.2158,16200.0
2010-03-09 10:45:00,22.38,22.39,22.35,22.36,21400.0,21.2158,21.2253,21.1874,21.1969,21400.0
2010-03-09 10:50:00,22.36,22.36,22.33,22.35,20200.0,21.1969,21.1969,21.1684,21.1874,20200.0
2010-03-09 10:55:00,22.35,22.36,22.35,22.35,24600.0,21.1874,21.1969,21.1874,21.1874,24600.0
2010-03-09 11:00:00,22.35,22.35,22.34,22.34,23200.0,21.1874,21.1874,21.1779,21.1779,23200.0
2010-03-09 11:05:00,22.34,22.37,22.34,22.36,29200.0,21.1779,21.2064,21.1779,21.1969,29200.0
2010-03-09 11:10:00,22.36,22.38,22.36,22.38,14600.0,21.1969,21.2158,21.1969,21.2158,14600.0
2010-03-09 11:15:00,22.38,22.4,22.37,22.4,12000.0,21.2158,21.2348,21.2064,21.2348,12000.0
2010-03-09 11:20:00,22.4,22.43,22.4,22.41,13400.0,21.2348,21.2632,21.2348,21.2443,13400.0
2010-03-09 11:25:00,22.4,22.49,22.4,22.47,55400.0,21.2348,21.3201,21.2348,21.3012,55400.0
2010-03-09 11:30:00,22.47,22.47,22.46,22.46,13200.0,21.3012,21.3012,21.2917,21.2917,13200.0
2010-03-09 11:35:00,22.46,22.5,22.46,22.48,23400.0,21.2917,21.3296,21.2917,21.3106,23400.0
2010-03-09 11:40:00,22.49,22.5,22.48,22.49,18200.0,21.3201,21.3296,21.3106,21.3201,18200.0
2010-03-09 11:45:00,22.49,22.53,22.49,22.53,26200.0,21.3201,21.358,21.3201,21.358,26200.0
2010-03-09 11:50:00,22.53,22.53,22.5,22.5,9400.0,21.358,21.358,21.3296,21.3296,9400.0
2010-03-09 11:55:00,22.5,22.54,22.49,22.54,38200.0,21.3296,21.3675,21.3201,21.3675,38200.0
2010-03-09 12:00:00,22.54,22.68,22.54,22.66,80800.0,21.3675,21.5002,21.3675,21.4813,80800.0
2010-03-09 12:05:00,22.66,22.71,22.61,22.61,71800.0,21.4813,21.5287,21.4339,21.4339,71800.0
2010-03-09 12:10:00,22.61,22.65,22.59,22.65,34400.0,21.4339,21.4718,21.4149,21.4718,34400.0
2010-03-09 12:15:00,22.65,22.65,22.62,22.64,93200.0,21.4718,21.4718,21.4434,21.4623,93200.0
2010-03-09 12:20:00,22.64,22.64,22.6,22.61,35400.0,21.4623,21.4623,21.4244,21.4339,35400.0
2010-03-09 12:25:00,22.61,22.61,22.6,22.61,9200.0,21.4339,21.4339,21.4244,21.4339,9200.0
2010-03-09 12:30:00,22.61,22.62,22.6,22.61,22000.0,21.4339,21.4434,21.4244,21.4339,22000.0
2010-03-09 12:35:00,22.61,22.64,22.61,22.64,50200.0,21.4339,21.4623,21.4339,21.4623,50200.0
2010-03-09 12:40:00,22.63,22.66,22.63,22.64,15200.0,21.4528,21.4813,21.4528,21.4623,15200.0
2010-03-09 12:45:00,22.63,22.64,22.63,22.64,6200.0,21.4528,21.4623,21.4528,21.4623,6200.0
2010-03-09 12:50:00,22.64,22.64,22.63,22.63,10600.0,21.4623,21.4623,21.4528,21.4528,10600.0
2010-03-09 12:55:00,22.62,22.64,22.62,22.62,12000.0,21.4434,21.4623,21.4434,21.4434,12000.0
2010-03-09 13:00:00,22.63,22.64,22.61,22.61,19800.0,21.4528,21.4623,21.4339,21.4339,19800.0
2010-03-09 13:05:00,22.61,22.66,22.6,22.65,26800.0,21.4339,21.4813,21.4244,21.4718,26800.0
2010-03-09 13:10:00,22.65,22.68,22.64,22.67,27200.0,21.4718,21.5002,21.4623,21.4907,27200.0
2010-03-09 13:15:00,22.68,22.68,22.66,22.66,11400.0,21.5002,21.5002,21.4813,21.4813,11400.0
2010-03-09 13:20:00,22.66,22.67,22.66,22.67,12400.0,21.4813,21.4907,21.4813,21.4907,12400.0
2010-03-09 13:25:00,22.67,22.67,22.66,22.67,18400.0,21.4907,21.4907,21.4813,21.4907,18400.0
2010-03-09 13:30:00,22.67,22.67,22.67,22.67,15800.0,21.4907,21.4907,21.4907,21.4907,15800.0
2010-03-09 13:35:00,22.67,22.67,22.67,22.67,42600.0,21.4907,21.4907,21.4907,21.4907,42600.0
2010-03-09 13:40:00,22.67,22.67,22.65,22.65,29200.0,21.4907,21.4907,21.4718,21.4718,29200.0
2010-03-09 13:45:00,22.65,22.66,22.65,22.65,35200.0,21.4718,21.4813,21.4718,21.4718,35200.0
2010-03-09 13:50:00,22.65,22.65,22.62,22.63,18000.0,21.4718,21.4718,21.4434,21.4528,18000.0
2010-03-09 13:55:00,22.63,22.65,22.62,22.63,29200.0,21.4528,21.4718,21.4434,21.4528,29200.0
2010-03-09 14:00:00,22.63,22.64,22.61,22.63,25000.0,21.4528,21.4623,21.4339,21.4528,25000.0
2010-03-09 14:05:00,22.64,22.64,22.63,22.64,12400.0,21.4623,21.4623,21.4528,21.4623,12400.0
2010-03-09 14:10:00,22.63,22.64,22.63,22.64,17800.0,21.4528,21.4623,21.4528,21.4623,17800.0
2010-03-09 14:15:00,22.64,22.65,22.64,22.65,14200.0,21.4623,21.4718,21.4623,21.4718,14200.0
2010-03-09 14:20:00,22.65,22.66,22.65,22.66,30200.0,21.4718,21.4813,21.4718,21.4813,30200.0
2010-03-09 14:25:00,22.66,22.66,22.65,22.65,9800.0,21.4813,21.4813,21.4718,21.4718,9800.0
2010-03-09 14:30:00,22.65,22.66,22.65,22.66,21000.0,21.4718,21.4813,21.4718,21.4813,21000.0
2010-03-09 14:35:00,22.66,22.66,22.64,22.66,36400.0,21.4813,21.4813,21.4623,21.4813,36400.0
2010-03-09 14:40:00,22.66,22.66,22.65,22.66,69600.0,21.4813,21.4813,21.4718,21.4813,69600.0
2010-03-09 14:45:00,22.65,22.66,22.65,22.65,26800.0,21.4718,21.4813,21.4718,21.4718,26800.0
2010-03-09 14:50:00,22.65,22.65,22.64,22.65,34000.0,21.4718,21.4718,21.4623,21.4718,34000.0
2010-03-09 14:55:00,22.65,22.65,22.64,22.65,23200.0,21.4718,21.4718,21.4623,21.4718,23200.0
2010-03-09 15:00:00,22.65,22.65,22.62,22.62,20000.0,21.4718,21.4718,21.4434,21.4434,20000.0
2010-03-09 15:05:00,22.62,22.63,22.6,22.6,36400.0,21.4434,21.4528,21.4244,21.4244,36400.0
2010-03-09 15:10:00,22.61,22.61,22.58,22.58,40600.0,21.4339,21.4339,21.4054,21.4054,40600.0
2010-03-09 15:15:00,22.58,22.58,22.54,22.55,37200.0,21.4054,21.4054,21.3675,21.377,37200.0
2010-03-09 15:20:00,22.56,22.58,22.55,22.56,45400.0,21.3865,21.4054,21.377,21.3865,45400.0
2010-03-09 15:25:00,22.55,22.58,22.55,22.57,46600.0,21.377,21.4054,21.377,21.396,46600.0
2010-03-09 15:30:00,22.57,22.57,22.55,22.55,38800.0,21.396,21.396,21.377,21.377,38800.0
2010-03-09 15:35:00,22.55,22.55,22.54,22.55,40200.0,21.377,21.377,21.3675,21.377,40200.0
2010-03-09 15:40:00,22.55,22.58,22.55,22.55,87600.0,21.377,21.4054,21.377,21.377,87600.0
2010-03-09 15:45:00,22.55,22.55,22.52,22.52,108600.0,21.377,21.377,21.3486,21.3486,108600.0
2010-03-09 15:50:00,22.52,22.53,22.52,22.53,113000.0,21.3486,21.358,21.3486,21.358,113000.0
2010-03-09 15:55:00,22.53,22.54,22.52,22.52,174200.0,21.358,21.3675,21.3486,21.3486,174200.0
2010-03-10 09:30:00,23.08,23.08,22.83,22.9,82400.0,21.8794,21.8794,21.6424,21.7088,82400.0
2010-03-10 09:35:00,22.87,22.89,22.74,22.77,54000.0,21.6803,21.6993,21.5571,21.5855,54000.0
2010-03-10 09:40:00,22.77,22.83,22.75,22.81,84800.0,21.5855,21.6424,21.5666,21.6235,84800.0
2010-03-10 09:45:00,22.78,22.84,22.76,22.83,128800.0,21.595,21.6519,21.5761,21.6424,128800.0
2010-03-10 09:50:00,22.83,22.84,22.8,22.82,20600.0,21.6424,21.6519,21.614,21.6329,20600.0
2010-03-10 09:55:00,22.81,22.84,22.8,22.83,25200.0,21.6235,21.6519,21.614,21.6424,25200.0
2010-03-10 10:00:00,22.83,22.85,22.79,22.81,30400.0,21.6424,21.6614,21.6045,21.6235,30400.0
2010-03-10 10:05:00,22.81,22.84,22.8,22.82,150400.0,21.6235,21.6519,21.614,21.6329,150400.0
2010-03-10 10:10:00,22.82,22.85,22.79,22.79,33000.0,21.6329,21.6614,21.6045,21.6045,33000.0
2010-03-10 10:15:00,22.79,22.79,22.75,22.75,30600.0,21.6045,21.6045,21.5666,21.5666,30600.0
2010-03-10 10:20:00,22.75,22.75,22.74,22.74,33800.0,21.5666,21.5666,21.5571,21.5571,33800.0
2010-03-10 10:25:00,22.75,22.78,22.74,22.75,24400.0,21.5666,21.595,21.5571,21.5666,24400.0
2010-03-10 10:30:00,22.75,22.82,22.75,22.79,61800.0,21.5666,21.6329,21.5666,21.6045,61800.0
2010-03-10 10:35:00,22.78,22.79,22.76,22.79,21800.0,21.595,21.6045,21.5761,21.6045,21800.0
2010-03-10 10:40:00,22.78,22.78,22.75,22.76,22000.0,21.595,21.595,21.5666,21.5761,22000.0
2010-03-10 10:45:00,22.76,22.76,22.75,22.75,13200.0,21.5761,21.5761,21.5666,21.5666,13200.0
2010-03-10 10:50:00,22.75,22.77,22.74,22.76,24400.0,21.5666,21.5855,21.5571,21.5761,24400.0
2010-03-10 10:55:00,22.77,22.77,22.75,22.75,8000.0,21.5855,21.5855,21.5666,21.5666,8000.0
2010-03-10 11:00:00,22.75,22.79,22.75,22.77,10800.0,21.5666,21.6045,21.5666,21.5855,10800.0
2010-03-10 11:05:00,22.75,22.77,22.75,22.77,14000.0,21.5666,21.5855,21.5666,21.5855,14000.0
2010-03-10 11:10:00,22.77,22.77,22.74,22.75,36200.0,21.5855,21.5855,21.5571,21.5666,36200.0
2010-03-10 11:15:00,22.75,22.79,22.75,22.78,24200.0,21.5666,21.6045,21.5666,21.595,24200.0
2010-03-10 11:20:00,22.78,22.78,22.74,22.75,15000.0,21.595,21.595,21.5571,21.5666,15000.0
2010-03-10 11:25:00,22.75,22.75,22.75,22.75,24000.0,21.5666,21.5666,21.5666,21.5666,24000.0
2010-03-10 11:30:00,22.75,22.75,22.72,22.72,44200.0,21.5666,21.5666,21.5381,21.5381,44200.0
2010-03-10 11:35:00,22.72,22.72,22.68,22.68,7800.0,21.5381,21.5381,21.5002,21.5002,7800.0
2010-03-10 11:40:00,22.68,22.72,22.67,22.72,18400.0,21.5002,21.5381,21.4907,21.5381,18400.0
2010-03-10 11:45:00,22.72,22.72,22.68,22.69,8000.0,21.5381,21.5381,21.5002,21.5097,8000.0
2010-03-10 11:50:00,22.69,22.69,22.68,22.68,7200.0,21.5097,21.5097,21.5002,21.5002,7200.0
2010-03-10 11:55:00,22.68,22.71,22.68,22.7,14000.0,21.5002,21.5287,21.5002,21.5192,14000.0
2010-03-10 12:00:00,22.69,22.69,22.67,22.68,63800.0,21.5097,21.5097,21.4907,21.5002,63800.0
2010-03-10 12:05:00,22.68,22.69,22.67,22.67,16600.0,21.5002,21.5097,21.4907,21.4907,16600.0
2010-03-10 12:10:00,22.67,22.68,22.65,22.65,33000.0,21.4907,21.5002,21.4718,21.4718,33000.0
2010-03-10 12:15:00,22.65,22.65,22.6,22.62,29000.0,21.4718,21.4718,21.4244,21.4434,29000.0
2010-03-10 12:20:00,22.62,22.66,22.62,22.65,3800.0,21.4434,21.4813,21.4434,21.4718,3800.0
2010-03-10 12:25:00,22.65,22.65,22.63,22.63,4200.0,21.4718,21.4718,21.4528,21.4528,4200.0
2010-03-10 12:30:00,22.63,22.64,22.61,22.62,6800.0,21.4528,21.4623,21.4339,21.4434,6800.0
2010-03-10 12:35:00,22.63,22.64,22.63,22.64,6800.0,21.4528,21.4623,21.4528,21.4623,6800.0
2010-03-10 12:40:00,22.64,22.64,22.62,22.62,6000.0,21.4623,21.4623,21.4434,21.4434,6000.0
2010-03-10 12:45:00,22.62,22.63,22.61,22.63,5400.0,21.4434,21.4528,21.4339,21.4528,5400.0
2010-03-10 12:50:00,22.63,22.63,22.61,22.62,24000.0,21.4528,21.4528,21.4339,21.4434,24000.0
2010-03-10 12:55:00,22.62,22.64,22.62,22.64,110400.0,21.4434,21.4623,21.4434,21.4623,110400.0
2010-03-10 13:00:00,22.64,22.64,22.63,22.63,8000.0,21.4623,21.4623,21.4528,21.4528,8000.0
2010-03-10 13:05:00,22.63,22.64,22.63,22.64,27000.0,21.4528,21.4623,21.4528,21.4623,27000.0
2010-03-10 13:10:00,22.65,22.65,22.64,22.65,5200.0,21.4718,21.4718,21.4623,21.4718,5200.0
2010-03-10 13:15:00,22.65,22.68,22.65,22.67,10200.0,21.4718,21.5002,21.4718,21.4907,10200.0
2010-03-10 13:20:00,22.67,22.67,22.66,22.67,9400.0,21.4907,21.4907,21.4813,21.4907,9400.0
2010-03-10 13:25:00,22.67,22.67,22.65,22.65,8200.0,21.4907,21.4907,21.4718,21.4718,8200.0
2010-03-10 13:30:00,22.65,22.65,22.64,22.65,6800.0,21.4718,21.4718,21.4623,21.4718,6800.0
2010-03-10 13:35:00,22.64,22.65,22.64,22.65,4600.0,21.4623,21.4718,21.4623,21.4718,4600.0
2010-03-10 13:40:00,22.64,22.66,22.64,22.66,12400.0,21.4623,21.4813,21.4623,21.4813,12400.0
2010-03-10 13:45:00,22.65,22.66,22.65,22.65,12200.0,21.4718,21.4813,21.4718,21.4718,12200.0
2010-03-10 13:50:00,22.66,22.66,22.64,22.64,9400.0,21.4813,21.4813,21.4623,21.4623,9400.0
2010-03-10 13:55:00,22.64,22.65,22.64,22.64,7200.0,21.4623,21.4718,21.4623,21.4623,7200.0
2010-03-10 14:00:00,22.64,22.66,22.64,22.66,9200.0,21.4623,21.4813,21.4623,21.4813,9200.0
2010-03-10 14:05:00,22.66,22.68,22.66,22.67,14200.0,21.4813,21.5002,21.4813,21.4907,14200.0
2010-03-10 14:10:00,22.67,22.67,22.65,22.66,13800.0,21.4907,21.4907,21.4718,21.4813,13800.0
2010-03-10 14:15:00,22.66,22.68,22.66,22.67,5400.0,21.4813,21.5002,21.4813,21.4907,5400.0
2010-03-10 14:20:00,22.68,22.68,22.66,22.67,19000.0,21.5002,21.5002,21.4813,21.4907,19000.0
2010-03-10 14:25:00,22.67,22.67,22.66,22.66,16200.0,21.4907,21.4907,21.4813,21.4813,16200.0
2010-03-10 14:30:00,22.67,22.68,22.66,22.68,6200.0,21.4907,21.5002,21.4813,21.5002,6200.0
2010-03-10 14:35:00,22.67,22.68,22.66,22.67,18600.0,21.4907,21.5002,21.4813,21.4907,18600.0
2010-03-10 14:40:00,22.67,22.69,22.67,22.68,9600.0,21.4907,21.5097,21.4907,21.5002,9600.0
2010-03-10 14:45:00,22.68,22.72,22.68,22.72,6200.0,21.5002,21.5381,21.5002,21.5381,6200.0
2010-03-10 14:50:00,22.71,22.71,22.68,22.69,12200.0,21.5287,21.5287,21.5002,21.5097,12200.0
2010-03-10 14:55:00,22.7,22.71,22.7,22.7,5400.0,21.5192,21.5287,21.5192,21.5192,5400.0
2010-03-10 15:00:00,22.71,22.71,22.7,22.7,7800.0,21.5287,21.5287,21.5192,21.5192,7800.0
2010-03-10 15:05:00,22.7,22.7,22.68,22.68,30200.0,21.5192,21.5192,21.5002,21.5002,30200.0
2010-03-10 15:10:00,22.68,22.68,22.68,22.68,12400.0,21.5002,21.5002,21.5002,21.5002,12400.0
2010-03-10 15:15:00,22.68,22.68,22.67,22.67,18800.0,21.5002,21.5002,21.4907,21.4907,18800.0
2010-03-10 15:20:00,22.68,22.68,22.67,22.68,9600.0,21.5002,21.5002,21.4907,21.5002,9600.0
2010-03-10 15:25:00,22.68,22.68,22.67,22.67,49800.0,21.5002,21.5002,21.4907,21.4907,49800.0
2010-03-10 15:30:00,22.67,22.67,22.63,22.64,28600.0,21.4907,21.4907,21.4528,21.4623,28600.0
2010-03-10 15:35:00,22.64,22.66,22.63,22.66,26800.0,21.4623,21.4813,21.4528,21.4813,26800.0
2010-03-10 15:40:00,22.66,22.68,22.66,22.68,39400.0,21.4813,21.5002,21.4813,21.5002,39400.0
2010-03-10 15:45:00,22.68,22.7,22.67,22.68,43800.0,21.5002,21.5192,21.4907,21.5002,43800.0
2010-03-10 15:50:00,22.68,22.74,22.68,22.71,118400.0,21.5002,21.5571,21.5002,21.5287,118400.0
2010-03-10 15:55:00,22.72,22.73,22.68,22.69,151200.0,21.5381,21.5476,21.5002,21.5097,151200.0
2010-03-11 09:30:00,22.68,22.68,22.54,22.54,19200.0,21.5002,21.5002,21.3675,21.3675,19200.0
2010-03-11 09:35:00,22.54,22.6,22.45,22.45,26600.0,21.3675,21.4244,21.2822,21.2822,26600.0
2010-03-11 09:40:00,22.45,22.5,22.45,22.5,11800.0,21.2822,21.3296,21.2822,21.3296,11800.0
2010-03-11 09:45:00,22.5,22.5,22.47,22.48,13000.0,21.3296,21.3296,21.3012,21.3106,13000.0
2010-03-11 09:50:00,22.48,22.5,22.48,22.5,6000.0,21.3106,21.3296,21.3106,21.3296,6000.0
2010-03-11 09:55:00,22.5,22.53,22.49,22.5,8800.0,21.3296,21.358,21.3201,21.3296,8800.0
2010-03-11 10:00:00,22.49,22.49,22.45,22.47,13000.0,21.3201,21.3201,21.2822,21.3012,13000.0
2010-03-11 10:05:00,22.48,22.49,22.47,22.47,6200.0,21.3106,21.3201,21.3012,21.3012,6200.0
2010-03-11 10:10:00,22.48,22.51,22.48,22.5,12200.0,21.3106,21.3391,21.3106,21.3296,12200.0
2010-03-11 10:15:00,22.5,22.5,22.46,22.46,8800.0,21.3296,21.3296,21.2917,21.2917,8800.0
2010-03-11 10:20:00,22.46,22.46,22.44,22.46,11000.0,21.2917,21.2917,21.2727,21.2917,11000.0
2010-03-11 10:25:00,22.45,22.46,22.45,22.46,7800.0,21.2822,21.2917,21.2822,21.2917,7800.0
2010-03-11 10:30:00,22.46,22.47,22.45,22.45,17600.0,21.2917,21.3012,21.2822,21.2822,17600.0
2010-03-11 10:35:00,22.47,22.47,22.45,22.46,7400.0,21.3012,21.3012,21.2822,21.2917,7400.0
2010-03-11 10:40:00,22.46,22.47,22.45,22.46,13200.0,21.2917,21.3012,21.2822,21.2917,13200.0
2010-03-11 10:45:00,22.47,22.47,22.46,22.46,12400.0,21.3012,21.3012,21.2917,21.2917,12400.0
2010-03-11 10:50:00,22.46,22.46,22.44,22.44,15400.0,21.2917,21.2917,21.2727,21.2727,15400.0
2010-03-11 10:55:00,22.44,22.46,22.43,22.45,14600.0,21.2727,21.2917,21.2632,21.2822,14600.0
2010-03-11 11:00:00,22.45,22.46,22.45,22.45,7000.0,21.2822,21.2917,21.2822,21.2822,7000.0
2010-03-11 11:05:00,22.45,22.46,22.43,22.44,6400.0,21.2822,21.2917,21.2632,21.2727,6400.0
2010-03-11 11:10:00,22.44,22.45,22.43,22.43,10000.0,21.2727,21.2822,21.2632,21.2632,10000.0
2010-03-11 11:15:00,22.43,22.43,22.43,22.43,5800.0,21.2632,21.2632,21.2632,21.2632,5800.0
2010-03-11 11:20:00,22.43,22.43,22.41,22.41,14000.0,21.2632,21.2632,21.2443,21.2443,14000.0
2010-03-11 11:25:00,22.41,22.45,22.41,22.43,25600.0,21.2443,21.2822,21.2443,21.2632,25600.0
2010-03-11 11:30:00,22.43,22.43,22.43,22.43,20800.0,21.2632,21.2632,21.2632,21.2632,20800.0
2010-03-11 11:35:00,22.43,22.43,22.43,22.43,7000.0,21.2632,21.2632,21.2632,21.2632,7000.0
2010-03-11 11:40:00,22.43,22.43,22.41,22.42,21600.0,21.2632,21.2632,21.2443,21.2538,21600.0
2010-03-11 11:45:00,22.42,22.42,22.41,22.42,11800.0,21.2538,21.2538,21.2443,21.2538,11800.0
2010-03-11 11:50:00,22.42,22.43,22.41,22.42,21000.0,21.2538,21.2632,21.2443,21.2538,21000.0
2010-03-11 11:55:00,22.42,22.43,22.42,22.43,32200.0,21.2538,21.2632,21.2538,21.2632,32200.0
2010-03-11 12:00:00,22.43,22.44,22.41,22.42,49200.0,21.2632,21.2727,21.2443,21.2538,49200.0
2010-03-11 12:05:00,22.41,22.41,22.4,22.41,12800.0,21.2443,21.2443,21.2348,21.2443,12800.0
2010-03-11 12:10:00,22.41,22.43,22.41,22.43,6800.0,21.2443,21.2632,21.2443,21.2632,6800.0
2010-03-11 12:15:00,22.42,22.43,22.42,22.43,9000.0,21.2538,21.2632,21.2538,21.2632,9000.0
2010-03-11 12:20:00,22.42,22.43,22.42,22.43,6200.0,21.2538,21.2632,21.2538,21.2632,6200.0
2010-03-11 12:25:00,22.43,22.43,22.43,22.43,8200.0,21.2632,21.2632,21.2632,21.2632,8200.0
2010-03-11 12:30:00,22.43,22.43,22.42,22.43,19600.0,21.2632,21.2632,21.2538,21.2632,19600.0
2010-03-11 12:35:00,22.43,22.43,22.43,22.43,5000.0,21.2632,21.2632,21.2632,21.2632,5000.0
2010-03-11 12:40:00,22.43,22.43,22.43,22.43,3600.0,21.2632,21.2632,21.2632,21.2632,3600.0
2010-03-11 12:45:00,22.43,22.43,22.43,22.43,7200.0,21.2632,21.2632,21.2632,21.2632,7200.0
2010-03-11 12:50:00,22.43,22.43,22.42,22.42,8800.0,21.2632,21.2632,21.2538,21.2538,8800.0
2010-03-11 12:55:00,22.42,22.42,22.39,22.39,6400.0,21.2538,21.2538,21.2253,21.2253,6400.0
2010-03-11 13:00:00,22.39,22.4,22.39,22.4,8800.0,21.2253,21.2348,21.2253,21.2348,8800.0
2010-03-11 13:05:00,22.41,22.45,22.4,22.44,14800.0,21.2443,21.2822,21.2348,21.2727,14800.0
2010-03-11 13:10:00,22.45,22.45,22.43,22.43,15000.0,21.2822,21.2822,21.2632,21.2632,15000.0
2010-03-11 13:15:00,22.43,22.43,22.43,22.43,4600.0,21.2632,21.2632,21.2632,21.2632,4600.0
2010-03-11 13:20:00,22.43,22.44,22.43,22.43,8800.0,21.2632,21.2727,21.2632,21.2632,8800.0
2010-03-11 13:25:00,22.44,22.44,22.43,22.43,3600.0,21.2727,21.2727,21.2632,21.2632,3600.0
2010-03-11 13:30:00,22.44,22.44,22.43,22.44,5400.0,21.2727,21.2727,21.2632,21.2727,5400.0
2010-03-11 13:35:00,22.44,22.47,22.43,22.47,7600.0,21.2727,21.3012,21.2632,21.3012,7600.0
2010-03-11 13:40:00,22.47,22.47,22.47,22.47,4600.0,21.3012,21.3012,21.3012,21.3012,4600.0
2010-03-11 13:45:00,22.48,22.5,22.47,22.5,12200.0,21.3106,21.3296,21.3012,21.3296,12200.0
2010-03-11 13:50:00,22.5,22.5,22.49,22.49,7400.0,21.3296,21.3296,21.3201,21.3201,7400.0
2010-03-11 13:55:00,22.49,22.5,22.49,22.49,2600.0,21.3201,21.3296,21.3201,21.3201,2600.0
2010-03-11 14:00:00,22.49,22.5,22.49,22.49,15200.0,21.3201,21.3296,21.3201,21.3201,15200.0
2010-03-11 14:05:00,22.49,22.5,22.49,22.49,3800.0,21.3201,21.3296,21.3201,21.3201,3800.0
2010-03-11 14:10:00,22.49,22.5,22.49,22.5,15200.0,21.3201,21.3296,21.3201,21.3296,15200.0
2010-03-11 14:15:00,22.5,22.51,22.49,22.5,10200.0,21.3296,21.3391,21.3201,21.3296,10200.0
2010-03-11 14:20:00,22.5,22.5,22.49,22.5,3600.0,21.3296,21.3296,21.3201,21.3296,3600.0
2010-03-11 14:25:00,22.5,22.5,22.49,22.5,10400.0,21.3296,21.3296,21.3201,21.3296,10400.0
2010-03-11 14:30:00,22.5,22.51,22.49,22.5,12400.0,21.3296,21.3391,21.3201,21.3296,12400.0
2010-03-11 14:35:00,22.5,22.5,22.5,22.5,8200.0,21.3296,21.3296,21.3296,21.3296,8200.0
2010-03-11 14:40:00,22.5,22.5,22.49,22.5,6400.0,21.3296,21.3296,21.3201,21.3296,6400.0
2010-03-11 14:45:00,22.5,22.52,22.5,22.51,13800.0,21.3296,21.3486,21.3296,21.3391,13800.0
2010-03-11 14:50:00,22.5,22.5,22.5,22.5,10800.0,21.3296,21.3296,21.3296,21.3296,10800.0
2010-03-11 14:55:00,22.5,22.5,22.5,22.5,6400.0,21.3296,21.3296,21.3296,21.3296,6400.0
2010-03-11 15:00:00,22.5,22.52,22.5,22.51,16000.0,21.3296,21.3486,21.3296,21.3391,16000.0
2010-03-11 15:05:00,22.52,22.54,22.51,22.54,10600.0,21.3486,21.3675,21.3391,21.3675,10600.0
2010-03-11 15:10:00,22.53,22.54,22.53,22.53,7000.0,21.358,21.3675,21.358,21.358,7000.0
2010-03-11 15:15:00,22.53,22.56,22.53,22.56,15000.0,21.358,21.3865,21.358,21.3865,15000.0
2010-03-11 15:20:00,22.55,22.56,22.55,22.55,38400.0,21.377,21.3865,21.377,21.377,38400.0
2010-03-11 15:25:00,22.56,22.56,22.55,22.55,15600.0,21.3865,21.3865,21.377,21.377,15600.0
2010-03-11 15:30:00,22.55,22.55,22.55,22.55,8800.0,21.377,21.377,21.377,21.377,8800.0
2010-03-11 15:35:00,22.55,22.55,22.52,22.52,21400.0,21.377,21.377,21.3486,21.3486,21400.0
2010-03-11 15:40:00,22.52,22.56,22.52,22.55,72800.0,21.3486,21.3865,21.3486,21.377,72800.0
2010-03-11 15:45:00,22.56,22.61,22.55,22.61,77200.0,21.3865,21.4339,21.377,21.4339,77200.0
2010-03-11 15:50:00,22.61,22.61,22.6,22.61,78400.0,21.4339,21.4339,21.4244,21.4339,78400.0
2010-03-11 15:55:00,22.61,22.65,22.61,22.63,98000.0,21.4339,21.4718,21.4339,21.4528,98000.0
2010-03-12 09:30:00,22.67,22.74,22.67,22.67,19000.0,21.4907,21.5571,21.4907,21.4907,19000.0
2010-03-12 09:35:00,22.64,22.66,22.63,22.64,9600.0,21.4623,21.4813,21.4528,21.4623,9600.0
2010-03-12 09:40:00,22.62,22.62,22.6,22.62,7000.0,21.4434,21.4434,21.4244,21.4434,7000.0
2010-03-12 09:45:00,22.62,22.62,22.6,22.6,12200.0,21.4434,21.4434,21.4244,21.4244,12200.0
2010-03-12 09:50:00,22.6,22.61,22.59,22.6,15000.0,21.4244,21.4339,21.4149,21.4244,15000.0
2010-03-12 09:55:00,22.6,22.6,22.54,22.55,13400.0,21.4244,21.4244,21.3675,21.377,13400.0
2010-03-12 10:00:00,22.56,22.58,22.5,22.56,20800.0,21.3865,21.4054,21.3296,21.3865,20800.0
2010-03-12 10:05:00,22.56,22.56,22.5,22.5,19600.0,21.3865,21.3865,21.3296,21.3296,19600.0
2010-03-12 10:10:00,22.5,22.51,22.45,22.45,44600.0,21.3296,21.3391,21.2822,21.2822,44600.0
2010-03-12 10:15:00,22.45,22.45,22.42,22.43,9400.0,21.2822,21.2822,21.2538,21.2632,9400.0
2010-03-12 10:20:00,22.43,22.45,22.41,22.45,13600.0,21.2632,21.2822,21.2443,21.2822,13600.0
2010-03-12 10:25:00,22.44,22.44,22.4,22.41,9400.0,21.2727,21.2727,21.2348,21.2443,9400.0
2010-03-12 10:30:00,22.41,22.43,22.4,22.42,15600.0,21.2443,21.2632,21.2348,21.2538,15600.0
2010-03-12 10:35:00,22.42,22.43,22.42,22.43,43600.0,21.2538,21.2632,21.2538,21.2632,43600.0
2010-03-12 10:40:00,22.46,22.49,22.45,22.49,6000.0,21.2917,21.3201,21.2822,21.3201,6000.0
2010-03-12 10:45:00,22.49,22.49,22.47,22.47,8200.0,21.3201,21.3201,21.3012,21.3012,8200.0
2010-03-12 10:50:00,22.47,22.47,22.47,22.47,7600.0,21.3012,21.3012,21.3012,21.3012,7600.0
2010-03-12 10:55:00,22.47,22.48,22.45,22.47,7800.0,21.3012,21.3106,21.2822,21.3012,7800.0
2010-03-12 11:00:00,22.47,22.48,22.45,22.45,22200.0,21.3012,21.3106,21.2822,21.2822,22200.0
2010-03-12 11:05:00,22.45,22.46,22.45,22.45,26200.0,21.2822,21.2917,21.2822,21.2822,26200.0
2010-03-12 11:10:00,22.46,22.47,22.45,22.46,26800.0,21.2917,21.3012,21.2822,21.2917,26800.0
2010-03-12 11:15:00,22.46,22.47,22.45,22.46,25800.0,21.2917,21.3012,21.2822,21.2917,25800.0
2010-03-12 11:20:00,22.46,22.47,22.45,22.46,24400.0,21.2917,21.3012,21.2822,21.2917,24400.0
2010-03-12 11:25:00,22.47,22.48,22.45,22.48,23000.0,21.3012,21.3106,21.2822,21.3106,23000.0
2010-03-12 11:30:00,22.48,22.48,22.47,22.47,19800.0,21.3106,21.3106,21.3012,21.3012,19800.0
2010-03-12 11:35:00,22.47,22.48,22.45,22.48,55400.0,21.3012,21.3106,21.2822,21.3106,55400.0
2010-03-12 11:40:00,22.48,22.48,22.47,22.48,20000.0,21.3106,21.3106,21.3012,21.3106,20000.0
2010-03-12 11:45:00,22.47,22.47,22.43,22.47,25800.0,21.3012,21.3012,21.2632,21.3012,25800.0
2010-03-12 11:50:00,22.47,22.48,22.45,22.47,96400.0,21.3012,21.3106,21.2822,21.3012,96400.0
2010-03-12 11:55:00,22.48,22.48,22.46,22.46,26800.0,21.3106,21.3106,21.2917,21.2917,26800.0
2010-03-12 12:00:00,22.48,22.48,22.43,22.44,41600.0,21.3106,21.3106,21.2632,21.2727,41600.0
2010-03-12 12:05:00,22.44,22.45,22.43,22.44,4600.0,21.2727,21.2822,21.2632,21.2727,4600.0
2010-03-12 12:10:00,22.45,22.46,22.44,22.46,6000.0,21.2822,21.2917,21.2727,21.2917,6000.0
2010-03-12 12:15:00,22.46,22.47,22.46,22.46,5800.0,21.2917,21.3012,21.2917,21.2917,5800.0
2010-03-12 12:20:00,22.46,22.46,22.43,22.45,18200.0,21.2917,21.2917,21.2632,21.2822,18200.0
2010-03-12 12:25:00,22.46,22.46,22.45,22.46,2200.0,21.2917,21.2917,21.2822,21.2917,2200.0
2010-03-12 12:30:00,22.46,22.46,22.43,22.43,7400.0,21.2917,21.2917,21.2632,21.2632,7400.0
2010-03-12 12:35:00,22.43,22.45,22.43,22.45,6000.0,21.2632,21.2822,21.2632,21.2822,6000.0
2010-03-12 12:40:00,22.45,22.46,22.45,22.45,4200.0,21.2822,21.2917,21.2822,21.2822,4200.0
2010-03-12 12:45:00,22.45,22.45,22.43,22.43,7800.0,21.2822,21.2822,21.2632,21.2632,7800.0
2010-03-12 12:50:00,22.43,22.45,22.43,22.45,10800.0,21.2632,21.2822,21.2632,21.2822,10800.0
2010-03-12 12:55:00,22.45,22.46,22.45,22.45,18400.0,21.2822,21.2917,21.2822,21.2822,18400.0
2010-03-12 13:00:00,22.45,22.46,22.43,22.46,10000.0,21.2822,21.2917,21.2632,21.2917,10000.0
2010-03-12 13:05:00,22.46,22.49,22.46,22.48,3600.0,21.2917,21.3201,21.2917,21.3106,3600.0
2010-03-12 13:10:00,22.48,22.49,22.48,22.48,4000.0,21.3106,21.3201,21.3106,21.3106,4000.0
2010-03-12 13:15:00,22.49,22.5,22.49,22.5,5000.0,21.3201,21.3296,21.3201,21.3296,5000.0
2010-03-12 13:20:00,22.5,22.5,22.5,22.5,1600.0,21.3296,21.3296,21.3296,21.3296,1600.0
2010-03-12 13:25:00,22.51,22.52,22.51,22.51,2600.0,21.3391,21.3486,21.3391,21.3391,2600.0
2010-03-12 13:30:00,22.52,22.53,22.52,22.53,4800.0,21.3486,21.358,21.3486,21.358,4800.0
2010-03-12 13:35:00,22.53,22.53,22.5,22.53,15400.0,21.358,21.358,21.3296,21.358,15400.0
2010-03-12 13:40:00,22.52,22.55,22.52,22.53,15200.0,21.3486,21.377,21.3486,21.358,15200.0
2010-03-12 13:45:00,22.53,22.54,22.53,22.54,2000.0,21.358,21.3675,21.358,21.3675,2000.0
2010-03-12 13:50:00,22.54,22.54,22.52,22.52,3200.0,21.3675,21.3675,21.3486,21.3486,3200.0
2010-03-12 13:55:00,22.52,22.52,22.52,22.52,5200.0,21.3486,21.3486,21.3486,21.3486,5200.0
2010-03-12 14:00:00,22.52,22.53,22.52,22.53,3400.0,21.3486,21.358,21.3486,21.358,3400.0
2010-03-12 14:05:00,22.53,22.53,22.52,22.53,5400.0,21.358,21.358,21.3486,21.358,5400.0
2010-03-12 14:10:00,22.53,22.53,22.52,22.52,4400.0,21.358,21.358,21.3486,21.3486,4400.0
2010-03-12 14:15:00,22.52,22.53,22.52,22.52,3000.0,21.3486,21.358,21.3486,21.3486,3000.0
2010-03-12 14:20:00,22.52,22.53,22.52,22.53,7000.0,21.3486,21.358,21.3486,21.358,7000.0
2010-03-12 14:25:00,22.53,22.54,22.52,22.54,7200.0,21.358,21.3675,21.3486,21.3675,7200.0
2010-03-12 14:30:00,22.54,22.54,22.52,22.52,9800.0,21.3675,21.3675,21.3486,21.3486,9800.0
2010-03-12 14:35:00,22.52,22.52,22.5,22.5,7000.0,21.3486,21.3486,21.3296,21.3296,7000.0
2010-03-12 14:40:00,22.5,22.52,22.5,22.52,12600.0,21.3296,21.3486,21.3296,21.3486,12600.0
2010-03-12 14:45:00,22.51,22.52,22.5,22.52,9200.0,21.3391,21.3486,21.3296,21.3486,9200.0
2010-03-12 14:50:00,22.52,22.53,22.5,22.52,13200.0,21.3486,21.358,21.3296,21.3486,13200.0
2010-03-12 14:55:00,22.52,22.53,22.51,22.52,5800.0,21.3486,21.358,21.3391,21.3486,5800.0
2010-03-12 15:00:00,22.52,22.53,22.52,22.53,10800.0,21.3486,21.358,21.3486,21.358,10800.0
2010-03-12 15:05:00,22.53,22.54,22.5,22.53,17600.0,21.358,21.3675,21.3296,21.358,17600.0
2010-03-12 15:10:00,22.53,22.55,22.53,22.54,8600.0,21.358,21.377,21.358,21.3675,8600.0
2010-03-12 15:15:00,22.54,22.55,22.52,22.54,7600.0,21.3675,21.377,21.3486,21.3675,7600.0
2010-03-12 15:20:00,22.54,22.55,22.53,22.55,10800.0,21.3675,21.377,21.358,21.377,10800.0
2010-03-12 15:25:00,22.56,22.56,22.54,22.55,8600.0,21.3865,21.3865,21.3675,21.377,8600.0
2010-03-12 15:30:00,22.55,22.56,22.55,22.56,12600.0,21.377,21.3865,21.377,21.3865,12600.0
2010-03-12 15:35:00,22.56,22.56,22.55,22.56,13600.0,21.3865,21.3865,21.377,21.3865,13600.0
2010-03-12 15:40:00,22.55,22.56,22.55,22.56,16800.0,21.377,21.3865,21.377,21.3865,16800.0
2010-03-12 15:45:00,22.57,22.58,22.57,22.57,24000.0,21.396,21.4054,21.396,21.396,24000.0
2010-03-12 15:50:00,22.57,22.58,22.57,22.58,21800.0,21.396,21.4054,21.396,21.4054,21800.0
2010-03-12 15:55:00,22.57,22.61,22.57,22.58,87600.0,21.396,21.4339,21.396,21.4054,87600.0
2010-03-15 09:30:00,22.52,22.59,22.52,22.59,9800.0,21.3486,21.4149,21.3486,21.4149,9800.0
2010-03-15 09:35:00,22.58,22.59,22.56,22.56,11200.0,21.4054,21.4149,21.3865,21.3865,11200.0
2010-03-15 09:40:00,22.54,22.54,22.52,22.54,3000.0,21.3675,21.3675,21.3486,21.3675,3000.0
2010-03-15 09:45:00,22.54,22.58,22.54,22.58,5200.0,21.3675,21.4054,21.3675,21.4054,5200.0
2010-03-15 09:50:00,22.58,22.59,22.57,22.57,3000.0,21.4054,21.4149,21.396,21.396,3000.0
2010-03-15 09:55:00,22.57,22.58,22.57,22.57,3400.0,21.396,21.4054,21.396,21.396,3400.0
2010-03-15 10:00:00,22.57,22.57,22.54,22.54,6800.0,21.396,21.396,21.3675,21.3675,6800.0
2010-03-15 10:05:00,22.53,22.54,22.53,22.54,7800.0,21.358,21.3675,21.358,21.3675,7800.0
2010-03-15 10:10:00,22.53,22.54,22.49,22.49,37000.0,21.358,21.3675,21.3201,21.3201,37000.0
2010-03-15 10:15:00,22.49,22.49,22.46,22.47,8400.0,21.3201,21.3201,21.2917,21.3012,8400.0
2010-03-15 10:20:00,22.49,22.49,22.46,22.46,4400.0,21.3201,21.3201,21.2917,21.2917,4400.0
2010-03-15 10:25:00,22.47,22.47,22.43,22.45,8200.0,21.3012,21.3012,21.2632,21.2822,8200.0
2010-03-15 10:30:00,22.44,22.44,22.43,22.43,8200.0,21.2727,21.2727,21.2632,21.2632,8200.0
2010-03-15 10:35:00,22.43,22.43,22.4,22.41,9200.0,21.2632,21.2632,21.2348,21.2443,9200.0
2010-03-15 10:40:00,22.41,22.41,22.39,22.39,7000.0,21.2443,21.2443,21.2253,21.2253,7000.0
2010-03-15 10:45:00,22.39,22.39,22.38,22.38,4000.0,21.2253,21.2253,21.2158,21.2158,4000.0
2010-03-15 10:50:00,22.39,22.42,22.38,22.42,6600.0,21.2253,21.2538,21.2158,21.2538,6600.0
2010-03-15 10:55:00,22.41,22.43,22.41,22.43,5200.0,21.2443,21.2632,21.2443,21.2632,5200.0
2010-03-15 11:00:00,22.44,22.47,22.43,22.45,10000.0,21.2727,21.3012,21.2632,21.2822,10000.0
2010-03-15 11:05:00,22.45,22.45,22.41,22.41,9400.0,21.2822,21.2822,21.2443,21.2443,9400.0
2010-03-15 11:10:00,22.41,22.43,22.41,22.42,6200.0,21.2443,21.2632,21.2443,21.2538,6200.0
2010-03-15 11:15:00,22.41,22.42,22.4,22.41,6800.0,21.2443,21.2538,21.2348,21.2443,6800.0
2010-03-15 11:20:00,22.41,22.41,22.39,22.4,4600.0,21.2443,21.2443,21.2253,21.2348,4600.0
2010-03-15 11:25:00,22.39,22.4,22.36,22.36,9400.0,21.2253,21.2348,21.1969,21.1969,9400.0
2010-03-15 11:30:00,22.36,22.4,22.34,22.4,10800.0,21.1969,21.2348,21.1779,21.2348,10800.0
2010-03-15 11:35:00,22.4,22.4,22.36,22.37,6000.0,21.2348,21.2348,21.1969,21.2064,6000.0
2010-03-15 11:40:00,22.38,22.38,22.36,22.36,7200.0,21.2158,21.2158,21.1969,21.1969,7200.0
2010-03-15 11:45:00,22.36,22.38,22.35,22.38,3400.0,21.1969,21.2158,21.1874,21.2158,3400.0
2010-03-15 11:50:00,22.38,22.38,22.32,22.32,5200.0,21.2158,21.2158,21.159,21.159,5200.0
2010-03-15 11:55:00,22.32,22.33,22.32,22.33,6000.0,21.159,21.1684,21.159,21.1684,6000.0
2010-03-15 12:00:00,22.33,22.33,22.29,22.29,7200.0,21.1684,21.1684,21.1305,21.1305,7200.0
2010-03-15 12:05:00,22.28,22.31,22.28,22.31,3200.0,21.121,21.1495,21.121,21.1495,3200.0
2010-03-15 12:10:00,22.31,22.32,22.31,22.31,2800.0,21.1495,21.159,21.1495,21.1495,2800.0
2010-03-15 12:15:00,22.31,22.32,22.31,22.32,3600.0,21.1495,21.159,21.1495,21.159,3600.0
2010-03-15 12:20:00,22.33,22.36,22.33,22.35,4000.0,21.1684,21.1969,21.1684,21.1874,4000.0
2010-03-15 12:25:00,22.35,22.36,22.35,22.35,1800.0,21.1874,21.1969,21.1874,21.1874,1800.0
2010-03-15 12:30:00,22.35,22.36,22.35,22.36,2800.0,21.1874,21.1969,21.1874,21.1969,2800.0
2010-03-15 12:35:00,22.35,22.36,22.35,22.36,4400.0,21.1874,21.1969,21.1874,21.1969,4400.0
2010-03-15 12:40:00,22.36,22.38,22.36,22.38,2400.0,21.1969,21.2158,21.1969,21.2158,2400.0
2010-03-15 12:45:00,22.37,22.38,22.34,22.34,5000.0,21.2064,21.2158,21.1779,21.1779,5000.0
2010-03-15 12:50:00,22.35,22.36,22.35,22.35,5600.0,21.1874,21.1969,21.1874,21.1874,5600.0
2010-03-15 12:55:00,22.35,22.36,22.35,22.36,4200.0,21.1874,21.1969,21.1874,21.1969,4200.0
2010-03-15 13:00:00,22.36,22.36,22.34,22.35,6600.0,21.1969,21.1969,21.1779,21.1874,6600.0
2010-03-15 13:05:00,22.35,22.36,22.35,22.35,3400.0,21.1874,21.1969,21.1874,21.1874,3400.0
2010-03-15 13:10:00,22.36,22.36,22.35,22.35,1800.0,21.1969,21.1969,21.1874,21.1874,1800.0
2010-03-15 13:15:00,22.35,22.36,22.34,22.34,12200.0,21.1874,21.1969,21.1779,21.1779,12200.0
2010-03-15 13:20:00,22.35,22.35,22.34,22.35,3600.0,21.1874,21.1874,21.1779,21.1874,3600.0
2010-03-15 13:25:00,22.34,22.35,22.34,22.35,2200.0,21.1779,21.1874,21.1779,21.1874,2200.0
2010-03-15 13:30:00,22.35,22.35,22.33,22.33,15400.0,21.1874,21.1874,21.1684,21.1684,15400.0
2010-03-15 13:35:00,22.33,22.34,22.33,22.33,17600.0,21.1684,21.1779,21.1684,21.1684,17600.0
2010-03-15 13:40:00,22.33,22.33,22.31,22.31,6400.0,21.1684,21.1684,21.1495,21.1495,6400.0
2010-03-15 13:45:00,22.31,22.31,22.29,22.29,75800.0,21.1495,21.1495,21.1305,21.1305,75800.0
2010-03-15 13:50:00,22.29,22.3,22.28,22.29,11400.0,21.1305,21.14,21.121,21.1305,11400.0
2010-03-15 13:55:00,22.29,22.29,22.27,22.27,10400.0,21.1305,21.1305,21.1116,21.1116,10400.0
2010-03-15 14:00:00,22.27,22.27,22.2,22.23,117400.0,21.1116,21.1116,21.0452,21.0736,117400.0
2010-03-15 14:05:00,22.23,22.23,22.2,22.2,21800.0,21.0736,21.0736,21.0452,21.0452,21800.0
2010-03-15 14:10:00,22.2,22.2,22.18,22.18,24000.0,21.0452,21.0452,21.0262,21.0262,24000.0
2010-03-15 14:15:00,22.18,22.21,22.18,22.21,7800.0,21.0262,21.0547,21.0262,21.0547,7800.0
2010-03-15 14:20:00,22.21,22.21,22.21,22.21,8800.0,21.0547,21.0547,21.0547,21.0547,8800.0
2010-03-15 14:25:00,22.21,22.22,22.21,22.22,8600.0,21.0547,21.0642,21.0547,21.0642,8600.0
2010-03-15 14:30:00,22.23,22.23,22.21,22.21,13200.0,21.0736,21.0736,21.0547,21.0547,13200.0
2010-03-15 14:35:00,22.21,22.21,22.2,22.21,16800.0,21.0547,21.0547,21.0452,21.0547,16800.0
2010-03-15 14:40:00,22.21,22.22,22.21,22.22,28600.0,21.0547,21.0642,21.0547,21.0642,28600.0
2010-03-15 14:45:00,22.22,22.26,22.22,22.25,12400.0,21.0642,21.1021,21.0642,21.0926,12400.0
2010-03-15 14:50:00,22.25,22.3,22.25,22.3,18200.0,21.0926,21.14,21.0926,21.14,18200.0
2010-03-15 14:55:00,22.29,22.3,22.29,22.3,21800.0,21.1305,21.14,21.1305,21.14,21800.0
2010-03-15 15:00:00,22.3,22.3,22.29,22.29,17600.0,21.14,21.14,21.1305,21.1305,17600.0
2010-03-15 15:05:00,22.3,22.3,22.27,22.28,16200.0,21.14,21.14,21.1116,21.121,16200.0
2010-03-15 15:10:00,22.28,22.29,22.28,22.28,10000.0,21.121,21.1305,21.121,21.121,10000.0
2010-03-15 15:15:00,22.28,22.3,22.28,22.3,10200.0,21.121,21.14,21.121,21.14,10200.0
2010-03-15 15:20:00,22.29,22.32,22.29,22.32,9800.0,21.1305,21.159,21.1305,21.159,9800.0
2010-03-15 15:25:00,22.31,22.33,22.31,22.32,13600.0,21.1495,21.1684,21.1495,21.159,13600.0
2010-03-15 15:30:00,22.32,22.33,22.31,22.33,21800.0,21.159,21.1684,21.1495,21.1684,21800.0
2010-03-15 15:35:00,22.33,22.35,22.32,22.34,23200.0,21.1684,21.1874,21.159,21.1779,23200.0
2010-03-15 15:40:00,22.34,22.35,22.34,22.35,15400.0,21.1779,21.1874,21.1779,21.1874,15400.0
2010-03-15 15:45:00,22.35,22.36,22.34,22.36,28200.0,21.1874,21.1969,21.1779,21.1969,28200.0
2010-03-15 15:50:00,22.35,22.36,22.33,22.33,20800.0,21.1874,21.1969,21.1684,21.1684,20800.0
2010-03-15 15:55:00,22.33,22.34,22.31,22.32,108200.0,21.1684,21.1779,21.1495,21.159,108200.0
2010-03-16 09:30:00,22.21,22.33,22.2,22.25,6600.0,21.0547,21.1684,21.0452,21.0926,6600.0
2010-03-16 09:35:00,22.22,22.3,22.21,22.3,6200.0,21.0642,21.14,21.0547,21.14,6200.0
2010-03-16 09:40:00,22.3,22.31,22.27,22.3,6400.0,21.14,21.1495,21.1116,21.14,6400.0
2010-03-16 09:45:00,22.29,22.33,22.29,22.33,3800.0,21.1305,21.1684,21.1305,21.1684,3800.0
2010-03-16 09:50:00,22.31,22.31,22.29,22.3,6400.0,21.1495,21.1495,21.1305,21.14,6400.0
2010-03-16 09:55:00,22.31,22.33,22.31,22.33,3200.0,21.1495,21.1684,21.1495,21.1684,3200.0
2010-03-16 10:00:00,22.33,22.34,22.33,22.33,2600.0,21.1684,21.1779,21.1684,21.1684,2600.0
2010-03-16 10:05:00,22.33,22.33,22.33,22.33,6200.0,21.1684,21.1684,21.1684,21.1684,6200.0
2010-03-16 10:10:00,22.33,22.33,22.31,22.32,11600.0,21.1684,21.1684,21.1495,21.159,11600.0
2010-03-16 10:15:00,22.32,22.33,22.31,22.33,8000.0,21.159,21.1684,21.1495,21.1684,8000.0
2010-03-16 10:20:00,22.32,22.36,22.32,22.36,7200.0,21.159,21.1969,21.159,21.1969,7200.0
2010-03-16 10:25:00,22.36,22.36,22.36,22.36,1600.0,21.1969,21.1969,21.1969,21.1969,1600.0
2010-03-16 10:30:00,22.38,22.38,22.34,22.34,11000.0,21.2158,21.2158,21.1779,21.1779,11000.0
2010-03-16 10:35:00,22.33,22.34,22.33,22.33,7600.0,21.1684,21.1779,21.1684,21.1684,7600.0
2010-03-16 10:40:00,22.33,22.36,22.33,22.36,5200.0,21.1684,21.1969,21.1684,21.1969,5200.0
2010-03-16 10:45:00,22.36,22.36,22.35,22.36,7400.0,21.1969,21.1969,21.1874,21.1969,7400.0
2010-03-16 10:50:00,22.36,22.36,22.35,22.36,7400.0,21.1969,21.1969,21.1874,21.1969,7400.0
2010-03-16 10:55:00,22.35,22.38,22.35,22.38,25200.0,21.1874,21.2158,21.1874,21.2158,25200.0
2010-03-16 11:00:00,22.38,22.4,22.38,22.39,16600.0,21.2158,21.2348,21.2158,21.2253,16600.0
2010-03-16 11:05:00,22.39,22.39,22.39,22.39,3200.0,21.2253,21.2253,21.2253,21.2253,3200.0
2010-03-16 11:10:00,22.39,22.39,22.39,22.39,4000.0,21.2253,21.2253,21.2253,21.2253,4000.0
2010-03-16 11:15:00,22.39,22.39,22.38,22.39,12400.0,21.2253,21.2253,21.2158,21.2253,12400.0
2010-03-16 11:20:00,22.39,22.4,22.39,22.4,5000.0,21.2253,21.2348,21.2253,21.2348,5000.0
2010-03-16 11:25:00,22.4,22.4,22.39,22.4,2200.0,21.2348,21.2348,21.2253,21.2348,2200.0
2010-03-16 11:30:00,22.4,22.4,22.4,22.4,5200.0,21.2348,21.2348,21.2348,21.2348,5200.0
2010-03-16 11:35:00,22.4,22.4,22.39,22.4,8200.0,21.2348,21.2348,21.2253,21.2348,8200.0
2010-03-16 11:40:00,22.4,22.4,22.39,22.39,5000.0,21.2348,21.2348,21.2253,21.2253,5000.0
2010-03-16 11:45:00,22.39,22.4,22.39,22.4,8800.0,21.2253,21.2348,21.2253,21.2348,8800.0
2010-03-16 11:50:00,22.39,22.39,22.39,22.39,4400.0,21.2253,21.2253,21.2253,21.2253,4400.0
2010-03-16 11:55:00,22.39,22.42,22.39,22.41,17000.0,21.2253,21.2538,21.2253,21.2443,17000.0
2010-03-16 12:00:00,22.42,22.42,22.4,22.41,14000.0,21.2538,21.2538,21.2348,21.2443,14000.0
2010-03-16 12:05:00,22.41,22.43,22.4,22.41,16000.0,21.2443,21.2632,21.2348,21.2443,16000.0
2010-03-16 12:10:00,22.41,22.43,22.41,22.42,15800.0,21.2443,21.2632,21.2443,21.2538,15800.0
2010-03-16 12:15:00,22.43,22.44,22.42,22.44,19800.0,21.2632,21.2727,21.2538,21.2727,19800.0
2010-03-16 12:20:00,22.43,22.43,22.41,22.42,6800.0,21.2632,21.2632,21.2443,21.2538,6800.0
2010-03-16 12:25:00,22.41,22.43,22.41,22.43,9200.0,21.2443,21.2632,21.2443,21.2632,9200.0
2010-03-16 12:30:00,22.43,22.43,22.42,22.43,5200.0,21.2632,21.2632,21.2538,21.2632,5200.0
2010-03-16 12:35:00,22.42,22.43,22.4,22.41,6200.0,21.2538,21.2632,21.2348,21.2443,6200.0
2010-03-16 12:40:00,22.41,22.41,22.4,22.4,4400.0,21.2443,21.2443,21.2348,21.2348,4400.0
2010-03-16 12:45:00,22.4,22.4,22.4,22.4,1800.0,21.2348,21.2348,21.2348,21.2348,1800.0
2010-03-16 12:50:00,22.4,22.4,22.39,22.39,4600.0,21.2348,21.2348,21.2253,21.2253,4600.0
2010-03-16 12:55:00,22.39,22.39,22.39,22.39,1800.0,21.2253,21.2253,21.2253,21.2253,1800.0
2010-03-16 13:00:00,22.39,22.4,22.39,22.4,4600.0,21.2253,21.2348,21.2253,21.2348,4600.0
2010-03-16 13:05:00,22.4,22.4,22.39,22.4,2400.0,21.2348,21.2348,21.2253,21.2348,2400.0
2010-03-16 13:10:00,22.39,22.4,22.39,22.4,1600.0,21.2253,21.2348,21.2253,21.2348,1600.0
2010-03-16 13:15:00,22.4,22.4,22.4,22.4,3800.0,21.2348,21.2348,21.2348,21.2348,3800.0
2010-03-16 13:20:00,22.4,22.4,22.4,22.4,2200.0,21.2348,21.2348,21.2348,21.2348,2200.0
2010-03-16 13:25:00,22.4,22.4,22.4,22.4,2200.0,21.2348,21.2348,21.2348,21.2348,2200.0
2010-03-16 13:30:00,22.4,22.4,22.38,22.38,9400.0,21.2348,21.2348,21.2158,21.2158,9400.0
2010-03-16 13:35:00,22.38,22.4,22.38,22.38,11800.0,21.2158,21.2348,21.2158,21.2158,11800.0
2010-03-16 13:40:00,22.39,22.39,22.39,22.39,1800.0,21.2253,21.2253,21.2253,21.2253,1800.0
2010-03-16 13:45:00,22.39,22.39,22.38,22.38,3400.0,21.2253,21.2253,21.2158,21.2158,3400.0
2010-03-16 13:50:00,22.38,22.39,22.38,22.39,5600.0,21.2158,21.2253,21.2158,21.2253,5600.0
2010-03-16 13:55:00,22.39,22.4,22.39,22.4,4000.0,21.2253,21.2348,21.2253,21.2348,4000.0
2010-03-16 14:00:00,22.39,22.4,22.39,22.4,9200.0,21.2253,21.2348,21.2253,21.2348,9200.0
2010-03-16 14:05:00,22.4,22.42,22.4,22.41,11800.0,21.2348,21.2538,21.2348,21.2443,11800.0
2010-03-16 14:10:00,22.41,22.45,22.41,22.45,12200.0,21.2443,21.2822,21.2443,21.2822,12200.0
2010-03-16 14:15:00,22.44,22.45,22.43,22.43,5800.0,21.2727,21.2822,21.2632,21.2632,5800.0
2010-03-16 14:20:00,22.44,22.46,22.44,22.46,17200.0,21.2727,21.2917,21.2727,21.2917,17200.0
2010-03-16 14:25:00,22.46,22.47,22.44,22.46,12600.0,21.2917,21.3012,21.2727,21.2917,12600.0
2010-03-16 14:30:00,22.46,22.46,22.44,22.46,13400.0,21.2917,21.2917,21.2727,21.2917,13400.0
2010-03-16 14:35:00,22.45,22.46,22.41,22.42,18000.0,21.2822,21.2917,21.2443,21.2538,18000.0
2010-03-16 14:40:00,22.42,22.43,22.42,22.42,22600.0,21.2538,21.2632,21.2538,21.2538,22600.0
2010-03-16 14:45:00,22.41,22.43,22.41,22.43,12000.0,21.2443,21.2632,21.2443,21.2632,12000.0
2010-03-16 14:50:00,22.42,22.45,22.42,22.45,8800.0,21.2538,21.2822,21.2538,21.2822,8800.0
2010-03-16 14:55:00,22.45,22.47,22.45,22.46,14600.0,21.2822,21.3012,21.2822,21.2917,14600.0
2010-03-16 15:00:00,22.46,22.48,22.46,22.46,14400.0,21.2917,21.3106,21.2917,21.2917,14400.0
2010-03-16 15:05:00,22.46,22.46,22.45,22.45,14200.0,21.2917,21.2917,21.2822,21.2822,14200.0
2010-03-16 15:10:00,22.45,22.45,22.44,22.45,6800.0,21.2822,21.2822,21.2727,21.2822,6800.0
2010-03-16 15:15:00,22.44,22.45,22.43,22.45,9000.0,21.2727,21.2822,21.2632,21.2822,9000.0
2010-03-16 15:20:00,22.44,22.45,22.42,22.43,7200.0,21.2727,21.2822,21.2538,21.2632,7200.0
2010-03-16 15:25:00,22.43,22.43,22.42,22.42,9800.0,21.2632,21.2632,21.2538,21.2538,9800.0
2010-03-16 15:30:00,22.43,22.43,22.42,22.43,9200.0,21.2632,21.2632,21.2538,21.2632,9200.0
2010-03-16 15:35:00,22.43,22.43,22.43,22.43,7200.0,21.2632,21.2632,21.2632,21.2632,7200.0
2010-03-16 15:40:00,22.43,22.43,22.42,22.42,13000.0,21.2632,21.2632,21.2538,21.2538,13000.0
2010-03-16 15:45:00,22.43,22.45,22.42,22.45,20800.0,21.2632,21.2822,21.2538,21.2822,20800.0
2010-03-16 15:50:00,22.46,22.49,22.45,22.49,23600.0,21.2917,21.3201,21.2822,21.3201,23600.0
2010-03-16 15:55:00,22.48,22.5,22.48,22.5,28600.0,21.3106,21.3296,21.3106,21.3296,28600.0
2010-03-17 09:30:00,22.54,22.71,22.54,22.67,20800.0,21.3675,21.5287,21.3675,21.4907,20800.0
2010-03-17 09:35:00,22.66,22.66,22.61,22.64,6000.0,21.4813,21.4813,21.4339,21.4623,6000.0
2010-03-17 09:40:00,22.64,22.66,22.58,22.65,13000.0,21.4623,21.4813,21.4054,21.4718,13000.0
2010-03-17 09:45:00,22.65,22.68,22.63,22.68,18000.0,21.4718,21.5002,21.4528,21.5002,18000.0
2010-03-17 09:50:00,22.67,22.7,22.67,22.7,20400.0,21.4907,21.5192,21.4907,21.5192,20400.0
2010-03-17 09:55:00,22.68,22.74,22.68,22.72,8400.0,21.5002,21.5571,21.5002,21.5381,8400.0
2010-03-17 10:00:00,22.72,22.74,22.69,22.7,12000.0,21.5381,21.5571,21.5097,21.5192,12000.0
2010-03-17 10:05:00,22.7,22.75,22.68,22.74,21600.0,21.5192,21.5666,21.5002,21.5571,21600.0
2010-03-17 10:10:00,22.75,22.75,22.7,22.72,25600.0,21.5666,21.5666,21.5192,21.5381,25600.0
2010-03-17 10:15:00,22.71,22.75,22.71,22.74,8600.0,21.5287,21.5666,21.5287,21.5571,8600.0
2010-03-17 10:20:00,22.74,22.77,22.73,22.75,16200.0,21.5571,21.5855,21.5476,21.5666,16200.0
2010-03-17 10:25:00,22.75,22.81,22.75,22.81,26800.0,21.5666,21.6235,21.5666,21.6235,26800.0
2010-03-17 10:30:00,22.81,22.89,22.81,22.88,37400.0,21.6235,21.6993,21.6235,21.6898,37400.0
2010-03-17 10:35:00,22.88,22.88,22.81,22.84,32600.0,21.6898,21.6898,21.6235,21.6519,32600.0
2010-03-17 10:40:00,22.84,22.9,22.83,22.84,30200.0,21.6519,21.7088,21.6424,21.6519,30200.0
2010-03-17 10:45:00,22.84,22.91,22.83,22.9,19400.0,21.6519,21.7183,21.6424,21.7088,19400.0
2010-03-17 10:50:00,22.9,22.92,22.9,22.91,24400.0,21.7088,21.7277,21.7088,21.7183,24400.0
2010-03-17 10:55:00,22.91,22.93,22.9,22.9,23800.0,21.7183,21.7372,21.7088,21.7088,23800.0
2010-03-17 11:00:00,22.9,22.9,22.88,22.89,14600.0,21.7088,21.7088,21.6898,21.6993,14600.0
2010-03-17 11:05:00,22.88,22.9,22.88,22.9,11600.0,21.6898,21.7088,21.6898,21.7088,11600.0
2010-03-17 11:10:00,22.9,22.9,22.85,22.88,25000.0,21.7088,21.7088,21.6614,21.6898,25000.0
2010-03-17 11:15:00,22.87,22.9,22.86,22.89,9400.0,21.6803,21.7088,21.6709,21.6993,9400.0
2010-03-17 11:20:00,22.9,22.92,22.86,22.86,18600.0,21.7088,21.7277,21.6709,21.6709,18600.0
2010-03-17 11:25:00,22.86,22.89,22.86,22.89,10000.0,21.6709,21.6993,21.6709,21.6993,10000.0
2010-03-17 11:30:00,22.89,22.89,22.86,22.88,5600.0,21.6993,21.6993,21.6709,21.6898,5600.0
2010-03-17 11:35:00,22.87,22.87,22.86,22.86,3800.0,21.6803,21.6803,21.6709,21.6709,3800.0
2010-03-17 11:40:00,22.86,22.9,22.86,22.89,9000.0,21.6709,21.7088,21.6709,21.6993,9000.0
2010-03-17 11:45:00,22.89,22.89,22.89,22.89,2800.0,21.6993,21.6993,21.6993,21.6993,2800.0
2010-03-17 11:50:00,22.89,22.89,22.88,22.89,6800.0,21.6993,21.6993,21.6898,21.6993,6800.0
2010-03-17 11:55:00,22.89,22.93,22.89,22.93,16200.0,21.6993,21.7372,21.6993,21.7372,16200.0
2010-03-17 12:00:00,22.93,22.93,22.91,22.92,10200.0,21.7372,21.7372,21.7183,21.7277,10200.0
2010-03-17 12:05:00,22.92,23.02,22.92,23.0,69800.0,21.7277,21.8225,21.7277,21.8036,69800.0
2010-03-17 12:10:00,23.0,23.02,23.0,23.0,13000.0,21.8036,21.8225,21.8036,21.8036,13000.0
2010-03-17 12:15:00,23.0,23.01,23.0,23.0,6800.0,21.8036,21.8131,21.8036,21.8036,6800.0
2010-03-17 12:20:00,23.0,23.0,23.0,23.0,8000.0,21.8036,21.8036,21.8036,21.8036,8000.0
2010-03-17 12:25:00,23.0,23.0,23.0,23.0,4200.0,21.8036,21.8036,21.8036,21.8036,4200.0
2010-03-17 12:30:00,23.0,23.0,22.98,22.98,18400.0,21.8036,21.8036,21.7846,21.7846,18400.0
2010-03-17 12:35:00,22.99,22.99,22.95,22.95,8800.0,21.7941,21.7941,21.7562,21.7562,8800.0
2010-03-17 12:40:00,22.95,22.99,22.95,22.99,18400.0,21.7562,21.7941,21.7562,21.7941,18400.0
2010-03-17 12:45:00,23.0,23.1,22.99,23.1,57600.0,21.8036,21.8984,21.7941,21.8984,57600.0
2010-03-17 12:50:00,23.1,23.1,23.0,23.04,69200.0,21.8984,21.8984,21.8036,21.8415,69200.0
2010-03-17 12:55:00,23.05,23.06,23.01,23.05,18400.0,21.851,21.8605,21.8131,21.851,18400.0
2010-03-17 13:00:00,23.04,23.05,23.03,23.05,12000.0,21.8415,21.851,21.832,21.851,12000.0
2010-03-17 13:05:00,23.04,23.04,23.02,23.04,12000.0,21.8415,21.8415,21.8225,21.8415,12000.0
2010-03-17 13:10:00,23.05,23.05,23.03,23.04,12200.0,21.851,21.851,21.832,21.8415,12200.0
2010-03-17 13:15:00,23.04,23.06,23.03,23.06,11000.0,21.8415,21.8605,21.832,21.8605,11000.0
2010-03-17 13:20:00,23.06,23.07,23.06,23.07,7600.0,21.8605,21.8699,21.8605,21.8699,7600.0
2010-03-17 13:25:00,23.06,23.1,23.06,23.09,10400.0,21.8605,21.8984,21.8605,21.8889,10400.0
2010-03-17 13:30:00,23.09,23.11,23.08,23.11,14600.0,21.8889,21.9079,21.8794,21.9079,14600.0
2010-03-17 13:35:00,23.11,23.14,23.11,23.12,8200.0,21.9079,21.9363,21.9079,21.9173,8200.0
2010-03-17 13:40:00,23.12,23.16,23.1,23.14,25000.0,21.9173,21.9553,21.8984,21.9363,25000.0
2010-03-17 13:45:00,23.14,23.14,23.1,23.1,8400.0,21.9363,21.9363,21.8984,21.8984,8400.0
2010-03-17 13:50:00,23.1,23.1,23.09,23.09,8600.0,21.8984,21.8984,21.8889,21.8889,8600.0
2010-03-17 13:55:00,23.09,23.11,23.09,23.11,17200.0,21.8889,21.9079,21.8889,21.9079,17200.0
2010-03-17 14:00:00,23.11,23.11,23.09,23.09,7000.0,21.9079,21.9079,21.8889,21.8889,7000.0
2010-03-17 14:05:00,23.09,23.1,23.09,23.09,8400.0,21.8889,21.8984,21.8889,21.8889,8400.0
2010-03-17 14:10:00,23.09,23.09,23.08,23.09,23000.0,21.8889,21.8889,21.8794,21.8889,23000.0
2010-03-17 14:15:00,23.09,23.14,23.09,23.14,13200.0,21.8889,21.9363,21.8889,21.9363,13200.0
2010-03-17 14:20:00,23.14,23.16,23.11,23.15,24800.0,21.9363,21.9553,21.9079,21.9458,24800.0
2010-03-17 14:25:00,23.14,23.15,23.14,23.15,12200.0,21.9363,21.9458,21.9363,21.9458,12200.0
2010-03-17 14:30:00,23.14,23.15,23.12,23.13,25000.0,21.9363,21.9458,21.9173,21.9268,25000.0
2010-03-17 14:35:00,23.13,23.13,23.11,23.11,24800.0,21.9268,21.9268,21.9079,21.9079,24800.0
2010-03-17 14:40:00,23.11,23.11,23.09,23.09,22800.0,21.9079,21.9079,21.8889,21.8889,22800.0
2010-03-17 14:45:00,23.09,23.11,23.09,23.11,24200.0,21.8889,21.9079,21.8889,21.9079,24200.0
2010-03-17 14:50:00,23.12,23.12,23.1,23.11,18800.0,21.9173,21.9173,21.8984,21.9079,18800.0
2010-03-17 14:55:00,23.11,23.11,23.1,23.1,25800.0,21.9079,21.9079,21.8984,21.8984,25800.0
2010-03-17 15:00:00,23.1,23.11,23.08,23.08,36800.0,21.8984,21.9079,21.8794,21.8794,36800.0
2010-03-17 15:05:00,23.08,23.13,23.08,23.08,51400.0,21.8794,21.9268,21.8794,21.8794,51400.0
2010-03-17 15:10:00,23.07,23.07,23.05,23.06,34800.0,21.8699,21.8699,21.851,21.8605,34800.0
2010-03-17 15:15:00,23.06,23.06,23.02,23.02,21200.0,21.8605,21.8605,21.8225,21.8225,21200.0
2010-03-17 15:20:00,23.01,23.03,23.0,23.03,36400.0,21.8131,21.832,21.8036,21.832,36400.0
2010-03-17 15:25:00,23.02,23.02,23.0,23.02,26400.0,21.8225,21.8225,21.8036,21.8225,26400.0
2010-03-17 15:30:00,23.02,23.02,22.97,22.98,29600.0,21.8225,21.8225,21.7751,21.7846,29600.0
2010-03-17 15:35:00,22.98,23.05,22.97,23.03,47400.0,21.7846,21.851,21.7751,21.832,47400.0
2010-03-17 15:40:00,23.02,23.03,23.0,23.02,26400.0,21.8225,21.832,21.8036,21.8225,26400.0
2010-03-17 15:45:00,23.02,23.02,23.0,23.02,64600.0,21.8225,21.8225,21.8036,21.8225,64600.0
2010-03-17 15:50:00,23.01,23.05,22.99,23.02,52800.0,21.8131,21.851,21.7941,21.8225,52800.0
2010-03-17 15:55:00,23.0,23.05,23.0,23.04,91400.0,21.8036,21.851,21.8036,21.8415,91400.0
2010-03-18 09:30:00,23.01,23.14,23.01,23.14,7000.0,21.8131,21.9363,21.8131,21.9363,7000.0
2010-03-18 09:35:00,23.13,23.14,23.1,23.12,6200.0,21.9268,21.9363,21.8984,21.9173,6200.0
2010-03-18 09:40:00,23.11,23.14,23.06,23.11,10400.0,21.9079,21.9363,21.8605,21.9079,10400.0
2010-03-18 09:45:00,23.1,23.13,23.1,23.11,11800.0,21.8984,21.9268,21.8984,21.9079,11800.0
2010-03-18 09:50:00,23.11,23.17,23.09,23.17,12800.0,21.9079,21.9647,21.8889,21.9647,12800.0
2010-03-18 09:55:00,23.17,23.18,23.11,23.11,9800.0,21.9647,21.9742,21.9079,21.9079,9800.0
2010-03-18 10:00:00,23.1,23.1,23.08,23.09,9800.0,21.8984,21.8984,21.8794,21.8889,9800.0
2010-03-18 10:05:00,23.1,23.11,23.07,23.08,17600.0,21.8984,21.9079,21.8699,21.8794,17600.0
2010-03-18 10:10:00,23.08,23.1,23.08,23.1,9600.0,21.8794,21.8984,21.8794,21.8984,9600.0
2010-03-18 10:15:00,23.09,23.14,23.09,23.13,17200.0,21.8889,21.9363,21.8889,21.9268,17200.0
2010-03-18 10:20:00,23.14,23.16,23.13,23.15,12600.0,21.9363,21.9553,21.9268,21.9458,12600.0
2010-03-18 10:25:00,23.15,23.15,23.14,23.15,16200.0,21.9458,21.9458,21.9363,21.9458,16200.0
2010-03-18 10:30:00,23.15,23.18,23.15,23.17,17800.0,21.9458,21.9742,21.9458,21.9647,17800.0
2010-03-18 10:35:00,23.17,23.2,23.15,23.18,25200.0,21.9647,21.9932,21.9458,21.9742,25200.0
2010-03-18 10:40:00,23.2,23.2,23.18,23.18,11800.0,21.9932,21.9932,21.9742,21.9742,11800.0
2010-03-18 10:45:00,23.18,23.24,23.18,23.24,31200.0,21.9742,22.0311,21.9742,22.0311,31200.0
2010-03-18 10:50:00,23.24,23.27,23.24,23.25,36600.0,22.0311,22.0595,22.0311,22.0406,36600.0
2010-03-18 10:55:00,23.24,23.24,23.22,23.24,8600.0,22.0311,22.0311,22.0121,22.0311,8600.0
2010-03-18 11:00:00,23.23,23.27,23.22,23.25,26800.0,22.0216,22.0595,22.0121,22.0406,26800.0
2010-03-18 11:05:00,23.25,23.26,23.24,23.25,15200.0,22.0406,22.0501,22.0311,22.0406,15200.0
2010-03-18 11:10:00,23.25,23.28,23.25,23.27,12000.0,22.0406,22.069,22.0406,22.0595,12000.0
2010-03-18 11:15:00,23.27,23.3,23.26,23.3,19800.0,22.0595,22.088,22.0501,22.088,19800.0
2010-03-18 11:20:00,23.31,23.31,23.25,23.25,8400.0,22.0975,22.0975,22.0406,22.0406,8400.0
2010-03-18 11:25:00,23.25,23.25,23.23,23.23,9200.0,22.0406,22.0406,22.0216,22.0216,9200.0
2010-03-18 11:30:00,23.24,23.25,23.24,23.25,6200.0,22.0311,22.0406,22.0311,22.0406,6200.0
2010-03-18 11:35:00,23.25,23.25,23.24,23.25,13200.0,22.0406,22.0406,22.0311,22.0406,13200.0
2010-03-18 11:40:00,23.24,23.25,23.22,23.25,9000.0,22.0311,22.0406,22.0121,22.0406,9000.0
2010-03-18 11:45:00,23.24,23.25,23.22,23.23,7800.0,22.0311,22.0406,22.0121,22.0216,7800.0
2010-03-18 11:50:00,23.23,23.24,23.22,23.24,10200.0,22.0216,22.0311,22.0121,22.0311,10200.0
2010-03-18 11:55:00,23.24,23.26,23.24,23.24,7000.0,22.0311,22.0501,22.0311,22.0311,7000.0
2010-03-18 12:00:00,23.25,23.25,23.18,23.19,7200.0,22.0406,22.0406,21.9742,21.9837,7200.0
2010-03-18 12:05:00,23.18,23.21,23.18,23.21,6000.0,21.9742,22.0027,21.9742,22.0027,6000.0
2010-03-18 12:10:00,23.21,23.22,23.2,23.21,6400.0,22.0027,22.0121,21.9932,22.0027,6400.0
2010-03-18 12:15:00,23.21,23.22,23.21,23.22,8000.0,22.0027,22.0121,22.0027,22.0121,8000.0
2010-03-18 12:20:00,23.22,23.22,23.2,23.21,2600.0,22.0121,22.0121,21.9932,22.0027,2600.0
2010-03-18 12:25:00,23.21,23.21,23.2,23.21,4600.0,22.0027,22.0027,21.9932,22.0027,4600.0
2010-03-18 12:30:00,23.2,23.21,23.2,23.21,600.0,21.9932,22.0027,21.9932,22.0027,600.0
2010-03-18 12:35:00,23.2,23.21,23.2,23.2,8600.0,21.9932,22.0027,21.9932,21.9932,8600.0
2010-03-18 12:40:00,23.2,23.2,23.18,23.19,3000.0,21.9932,21.9932,21.9742,21.9837,3000.0
2010-03-18 12:45:00,23.2,23.2,23.19,23.2,3600.0,21.9932,21.9932,21.9837,21.9932,3600.0
2010-03-18 12:50:00,23.2,23.25,23.2,23.24,22800.0,21.9932,22.0406,21.9932,22.0311,22800.0
2010-03-18 12:55:00,23.25,23.25,23.21,23.22,10400.0,22.0406,22.0406,22.0027,22.0121,10400.0
2010-03-18 13:00:00,23.23,23.23,23.21,23.22,7000.0,22.0216,22.0216,22.0027,22.0121,7000.0
2010-03-18 13:05:00,23.23,23.25,23.22,23.24,8000.0,22.0216,22.0406,22.0121,22.0311,8000.0
2010-03-18 13:10:00,23.24,23.24,23.22,23.22,6600.0,22.0311,22.0311,22.0121,22.0121,6600.0
2010-03-18 13:15:00,23.22,23.22,23.2,23.2,1400.0,22.0121,22.0121,21.9932,21.9932,1400.0
2010-03-18 13:20:00,23.2,23.2,23.18,23.19,6000.0,21.9932,21.9932,21.9742,21.9837,6000.0
2010-03-18 13:25:00,23.18,23.18,23.18,23.18,2600.0,21.9742,21.9742,21.9742,21.9742,2600.0
2010-03-18 13:30:00,23.18,23.18,23.18,23.18,6000.0,21.9742,21.9742,21.9742,21.9742,6000.0
2010-03-18 13:35:00,23.18,23.19,23.18,23.18,6200.0,21.9742,21.9837,21.9742,21.9742,6200.0
2010-03-18 13:40:00,23.18,23.19,23.18,23.18,3200.0,21.9742,21.9837,21.9742,21.9742,3200.0
2010-03-18 13:45:00,23.18,23.18,23.18,23.18,8200.0,21.9742,21.9742,21.9742,21.9742,8200.0
2010-03-18 13:50:00,23.18,23.19,23.18,23.19,4600.0,21.9742,21.9837,21.9742,21.9837,4600.0
2010-03-18 13:55:00,23.18,23.18,23.18,23.18,8800.0,21.9742,21.9742,21.9742,21.9742,8800.0
2010-03-18 14:00:00,23.18,23.23,23.18,23.23,23200.0,21.9742,22.0216,21.9742,22.0216,23200.0
2010-03-18 14:05:00,23.23,23.23,23.21,23.22,7600.0,22.0216,22.0216,22.0027,22.0121,7600.0
2010-03-18 14:10:00,23.21,23.21,23.21,23.21,8600.0,22.0027,22.0027,22.0027,22.0027,8600.0
2010-03-18 14:15:00,23.21,23.21,23.2,23.2,1800.0,22.0027,22.0027,21.9932,21.9932,1800.0
2010-03-18 14:20:00,23.2,23.21,23.2,23.2,8600.0,21.9932,22.0027,21.9932,21.9932,8600.0
2010-03-18 14:25:00,23.21,23.21,23.2,23.2,4400.0,22.0027,22.0027,21.9932,21.9932,4400.0
2010-03-18 14:30:00,23.21,23.25,23.2,23.25,33400.0,22.0027,22.0406,21.9932,22.0406,33400.0
2010-03-18 14:35:00,23.25,23.26,23.23,23.23,8200.0,22.0406,22.0501,22.0216,22.0216,8200.0
2010-03-18 14:40:00,23.22,23.22,23.2,23.2,9600.0,22.0121,22.0121,21.9932,21.9932,9600.0
2010-03-18 14:45:00,23.21,23.21,23.18,23.2,10200.0,22.0027,22.0027,21.9742,21.9932,10200.0
2010-03-18 14:50:00,23.19,23.2,23.18,23.18,7600.0,21.9837,21.9932,21.9742,21.9742,7600.0
2010-03-18 14:55:00,23.18,23.18,23.18,23.18,17800.0,21.9742,21.9742,21.9742,21.9742,17800.0
2010-03-18 15:00:00,23.19,23.2,23.18,23.18,7200.0,21.9837,21.9932,21.9742,21.9742,7200.0
2010-03-18 15:05:00,23.18,23.18,23.18,23.18,8000.0,21.9742,21.9742,21.9742,21.9742,8000.0
2010-03-18 15:10:00,23.18,23.18,23.18,23.18,6600.0,21.9742,21.9742,21.9742,21.9742,6600.0
2010-03-18 15:15:00,23.18,23.18,23.18,23.18,11600.0,21.9742,21.9742,21.9742,21.9742,11600.0
2010-03-18 15:20:00,23.18,23.2,23.18,23.2,17200.0,21.9742,21.9932,21.9742,21.9932,17200.0
2010-03-18 15:25:00,23.19,23.21,23.19,23.2,16400.0,21.9837,22.0027,21.9837,21.9932,16400.0
2010-03-18 15:30:00,23.2,23.22,23.2,23.22,17000.0,21.9932,22.0121,21.9932,22.0121,17000.0
2010-03-18 15:35:00,23.22,23.25,23.21,23.25,32800.0,22.0121,22.0406,22.0027,22.0406,32800.0
2010-03-18 15:40:00,23.24,23.25,23.24,23.24,16600.0,22.0311,22.0406,22.0311,22.0311,16600.0
2010-03-18 15:45:00,23.24,23.29,23.24,23.28,47600.0,22.0311,22.0785,22.0311,22.069,47600.0
2010-03-18 15:50:00,23.27,23.27,23.25,23.25,35800.0,22.0595,22.0595,22.0406,22.0406,35800.0
2010-03-18 15:55:00,23.25,23.25,23.21,23.23,66600.0,22.0406,22.0406,22.0027,22.0216,66600.0
2010-03-19 09:30:00,23.3,23.47,23.11,23.42,229000.0,22.088,22.2491,21.9079,22.2017,229000.0
2010-03-19 09:35:00,23.4,23.4,23.32,23.34,15200.0,22.1828,22.1828,22.1069,22.1259,15200.0
2010-03-19 09:40:00,23.36,23.38,23.28,23.31,22400.0,22.1449,22.1638,22.069,22.0975,22400.0
2010-03-19 09:45:00,23.31,23.32,23.23,23.28,19400.0,22.0975,22.1069,22.0216,22.069,19400.0
2010-03-19 09:50:00,23.27,23.3,23.27,23.28,12800.0,22.0595,22.088,22.0595,22.069,12800.0
2010-03-19 09:55:00,23.26,23.3,23.23,23.3,27400.0,22.0501,22.088,22.0216,22.088,27400.0
2010-03-19 10:00:00,23.3,23.3,23.2,23.22,14400.0,22.088,22.088,21.9932,22.0121,14400.0
2010-03-19 10:05:00,23.21,23.25,23.21,23.24,15000.0,22.0027,22.0406,22.0027,22.0311,15000.0
2010-03-19 10:10:00,23.23,23.24,23.2,23.21,18200.0,22.0216,22.0311,21.9932,22.0027,18200.0
2010-03-19 10:15:00,23.19,23.19,23.14,23.14,8600.0,21.9837,21.9837,21.9363,21.9363,8600.0
2010-03-19 10:20:00,23.14,23.14,23.07,23.08,15800.0,21.9363,21.9363,21.8699,21.8794,15800.0
2010-03-19 10:25:00,23.09,23.1,23.06,23.06,10400.0,21.8889,21.8984,21.8605,21.8605,10400.0
2010-03-19 10:30:00,23.06,23.07,23.03,23.03,12200.0,21.8605,21.8699,21.832,21.832,12200.0
2010-03-19 10:35:00,23.03,23.05,23.03,23.05,6600.0,21.832,21.851,21.832,21.851,6600.0
2010-03-19 10:40:00,23.05,23.05,23.02,23.02,9800.0,21.851,21.851,21.8225,21.8225,9800.0
2010-03-19 10:45:00,23.02,23.04,23.02,23.03,6200.0,21.8225,21.8415,21.8225,21.832,6200.0
2010-03-19 10:50:00,23.03,23.03,22.99,22.99,8600.0,21.832,21.832,21.7941,21.7941,8600.0
2010-03-19 10:55:00,22.99,23.0,22.99,23.0,7600.0,21.7941,21.8036,21.7941,21.8036,7600.0
2010-03-19 11:00:00,23.0,23.0,22.98,22.99,15800.0,21.8036,21.8036,21.7846,21.7941,15800.0
2010-03-19 11:05:00,23.0,23.0,23.0,23.0,14800.0,21.8036,21.8036,21.8036,21.8036,14800.0
2010-03-19 11:10:00,23.0,23.0,22.96,23.0,28600.0,21.8036,21.8036,21.7657,21.8036,28600.0
2010-03-19 11:15:00,23.0,23.0,22.98,23.0,10400.0,21.8036,21.8036,21.7846,21.8036,10400.0
2010-03-19 11:20:00,22.99,23.02,22.99,23.0,8000.0,21.7941,21.8225,21.7941,21.8036,8000.0
2010-03-19 11:25:00,23.0,23.0,22.95,22.97,9400.0,21.8036,21.8036,21.7562,21.7751,9400.0
2010-03-19 11:30:00,22.97,22.98,22.97,22.98,3000.0,21.7751,21.7846,21.7751,21.7846,3000.0
2010-03-19 11:35:00,22.98,22.98,22.97,22.97,14400.0,21.7846,21.7846,21.7751,21.7751,14400.0
2010-03-19 11:40:00,22.97,22.98,22.96,22.97,5600.0,21.7751,21.7846,21.7657,21.7751,5600.0
2010-03-19 11:45:00,22.97,22.98,22.97,22.98,2400.0,21.7751,21.7846,21.7751,21.7846,2400.0
2010-03-19 11:50:00,22.98,22.98,22.95,22.97,12000.0,21.7846,21.7846,21.7562,21.7751,12000.0
2010-03-19 11:55:00,22.96,22.98,22.96,22.97,2200.0,21.7657,21.7846,21.7657,21.7751,2200.0
2010-03-19 12:00:00,22.98,22.98,22.97,22.98,1400.0,21.7846,21.7846,21.7751,21.7846,1400.0
2010-03-19 12:05:00,22.98,22.98,22.98,22.98,3200.0,21.7846,21.7846,21.7846,21.7846,3200.0
2010-03-19 12:10:00,22.98,22.98,22.96,22.96,7800.0,21.7846,21.7846,21.7657,21.7657,7800.0
2010-03-19 12:15:00,22.97,22.97,22.95,22.95,6000.0,21.7751,21.7751,21.7562,21.7562,6000.0
2010-03-19 12:20:00,22.95,22.96,22.93,22.96,2800.0,21.7562,21.7657,21.7372,21.7657,2800.0
2010-03-19 12:25:00,22.96,22.98,22.95,22.96,7600.0,21.7657,21.7846,21.7562,21.7657,7600.0
2010-03-19 12:30:00,22.96,22.97,22.93,22.94,131600.0,21.7657,21.7751,21.7372,21.7467,131600.0
2010-03-19 12:35:00,22.93,22.93,22.9,22.9,18600.0,21.7372,21.7372,21.7088,21.7088,18600.0
2010-03-19 12:40:00,22.9,22.92,22.9,22.92,15000.0,21.7088,21.7277,21.7088,21.7277,15000.0
2010-03-19 12:45:00,22.91,22.92,22.91,22.91,6800.0,21.7183,21.7277,21.7183,21.7183,6800.0
2010-03-19 12:50:00,22.92,22.92,22.89,22.9,14800.0,21.7277,21.7277,21.6993,21.7088,14800.0
2010-03-19 12:55:00,22.9,22.91,22.9,22.91,4600.0,21.7088,21.7183,21.7088,21.7183,4600.0
2010-03-19 13:00:00,22.91,22.93,22.9,22.93,12000.0,21.7183,21.7372,21.7088,21.7372,12000.0
2010-03-19 13:05:00,22.92,22.93,22.92,22.93,5800.0,21.7277,21.7372,21.7277,21.7372,5800.0
2010-03-19 13:10:00,22.92,22.93,22.91,22.91,9600.0,21.7277,21.7372,21.7183,21.7183,9600.0
2010-03-19 13:15:00,22.91,22.91,22.9,22.9,4400.0,21.7183,21.7183,21.7088,21.7088,4400.0
2010-03-19 13:20:00,22.9,22.91,22.88,22.89,14800.0,21.7088,21.7183,21.6898,21.6993,14800.0
2010-03-19 13:25:00,22.9,22.91,22.89,22.9,6600.0,21.7088,21.7183,21.6993,21.7088,6600.0
2010-03-19 13:30:00,22.9,22.91,22.89,22.9,6600.0,21.7088,21.7183,21.6993,21.7088,6600.0
2010-03-19 13:35:00,22.9,22.91,22.89,22.9,20200.0,21.7088,21.7183,21.6993,21.7088,20200.0
2010-03-19 13:40:00,22.9,22.93,22.9,22.93,35200.0,21.7088,21.7372,21.7088,21.7372,35200.0
2010-03-19 13:45:00,22.93,22.93,22.9,22.91,14000.0,21.7372,21.7372,21.7088,21.7183,14000.0
2010-03-19 13:50:00,22.91,22.91,22.9,22.91,6800.0,21.7183,21.7183,21.7088,21.7183,6800.0
2010-03-19 13:55:00,22.91,22.93,22.9,22.92,16600.0,21.7183,21.7372,21.7088,21.7277,16600.0
2010-03-19 14:00:00,22.92,22.92,22.89,22.89,8400.0,21.7277,21.7277,21.6993,21.6993,8400.0
2010-03-19 14:05:00,22.89,22.9,22.89,22.89,7400.0,21.6993,21.7088,21.6993,21.6993,7400.0
2010-03-19 14:10:00,22.9,22.9,22.89,22.89,10000.0,21.7088,21.7088,21.6993,21.6993,10000.0
2010-03-19 14:15:00,22.89,22.89,22.88,22.88,9000.0,21.6993,21.6993,21.6898,21.6898,9000.0
2010-03-19 14:20:00,22.89,22.91,22.88,22.9,6600.0,21.6993,21.7183,21.6898,21.7088,6600.0
2010-03-19 14:25:00,22.9,22.91,22.89,22.89,24400.0,21.7088,21.7183,21.6993,21.6993,24400.0
2010-03-19 14:30:00,22.89,22.9,22.87,22.89,13800.0,21.6993,21.7088,21.6803,21.6993,13800.0
2010-03-19 14:35:00,22.89,22.91,22.89,22.91,7800.0,21.6993,21.7183,21.6993,21.7183,7800.0
2010-03-19 14:40:00,22.91,22.93,22.89,22.92,17000.0,21.7183,21.7372,21.6993,21.7277,17000.0
2010-03-19 14:45:00,22.92,22.93,22.91,22.93,22000.0,21.7277,21.7372,21.7183,21.7372,22000.0
2010-03-19 14:50:00,22.93,22.93,22.9,22.91,33600.0,21.7372,21.7372,21.7088,21.7183,33600.0
2010-03-19 14:55:00,22.91,22.92,22.89,22.9,16400.0,21.7183,21.7277,21.6993,21.7088,16400.0
2010-03-19 15:00:00,22.9,22.93,22.9,22.93,21400.0,21.7088,21.7372,21.7088,21.7372,21400.0
2010-03-19 15:05:00,22.93,22.96,22.93,22.96,19600.0,21.7372,21.7657,21.7372,21.7657,19600.0
2010-03-19 15:10:00,22.96,22.96,22.95,22.96,13000.0,21.7657,21.7657,21.7562,21.7657,13000.0
2010-03-19 15:15:00,22.95,22.97,22.95,22.96,17800.0,21.7562,21.7751,21.7562,21.7657,17800.0
2010-03-19 15:20:00,22.96,22.96,22.95,22.96,11800.0,21.7657,21.7657,21.7562,21.7657,11800.0
2010-03-19 15:25:00,22.95,22.97,22.93,22.96,22800.0,21.7562,21.7751,21.7372,21.7657,22800.0
2010-03-19 15:30:00,22.96,22.96,22.92,22.92,44200.0,21.7657,21.7657,21.7277,21.7277,44200.0
2010-03-19 15:35:00,22.93,22.97,22.92,22.95,22800.0,21.7372,21.7751,21.7277,21.7562,22800.0
2010-03-19 15:40:00,22.95,22.97,22.91,22.97,30200.0,21.7562,21.7751,21.7183,21.7751,30200.0
2010-03-19 15:45:00,22.97,23.01,22.97,22.99,72200.0,21.7751,21.8131,21.7751,21.7941,72200.0
2010-03-19 15:50:00,22.99,23.03,22.99,23.0,46000.0,21.7941,21.832,21.7941,21.8036,46000.0
2010-03-19 15:55:00,23.0,23.0,22.97,22.97,135000.0,21.8036,21.8036,21.7751,21.7751,135000.0
2010-03-22 09:30:00,22.95,22.98,22.89,22.9,11400.0,21.7562,21.7846,21.6993,21.7088,11400.0
2010-03-22 09:35:00,22.89,22.95,22.88,22.95,6200.0,21.6993,21.7562,21.6898,21.7562,6200.0
2010-03-22 09:40:00,22.97,22.98,22.96,22.98,9200.0,21.7751,21.7846,21.7657,21.7846,9200.0
2010-03-22 09:45:00,22.99,23.05,22.98,23.05,6600.0,21.7941,21.851,21.7846,21.851,6600.0
2010-03-22 09:50:00,23.06,23.08,23.06,23.07,15000.0,21.8605,21.8794,21.8605,21.8699,15000.0
2010-03-22 09:55:00,23.08,23.09,23.03,23.03,8800.0,21.8794,21.8889,21.832,21.832,8800.0
2010-03-22 10:00:00,23.03,23.04,23.0,23.03,8600.0,21.832,21.8415,21.8036,21.832,8600.0
2010-03-22 10:05:00,23.01,23.01,22.96,22.96,8400.0,21.8131,21.8131,21.7657,21.7657,8400.0
2010-03-22 10:10:00,22.97,22.97,22.96,22.97,6400.0,21.7751,21.7751,21.7657,21.7751,6400.0
2010-03-22 10:15:00,22.98,22.98,22.96,22.96,7200.0,21.7846,21.7846,21.7657,21.7657,7200.0
2010-03-22 10:20:00,22.96,23.02,22.96,23.02,5200.0,21.7657,21.8225,21.7657,21.8225,5200.0
2010-03-22 10:25:00,23.02,23.06,23.02,23.05,5600.0,21.8225,21.8605,21.8225,21.851,5600.0
2010-03-22 10:30:00,23.05,23.11,23.05,23.08,11000.0,21.851,21.9079,21.851,21.8794,11000.0
2010-03-22 10:35:00,23.08,23.09,23.07,23.07,8400.0,21.8794,21.8889,21.8699,21.8699,8400.0
2010-03-22 10:40:00,23.08,23.08,23.07,23.08,8600.0,21.8794,21.8794,21.8699,21.8794,8600.0
2010-03-22 10:45:00,23.09,23.12,23.09,23.12,5200.0,21.8889,21.9173,21.8889,21.9173,5200.0
2010-03-22 10:50:00,23.11,23.17,23.11,23.16,9000.0,21.9079,21.9647,21.9079,21.9553,9000.0
2010-03-22 10:55:00,23.17,23.18,23.16,23.16,10000.0,21.9647,21.9742,21.9553,21.9553,10000.0
2010-03-22 11:00:00,23.16,23.18,23.15,23.17,12400.0,21.9553,21.9742,21.9458,21.9647,12400.0
2010-03-22 11:05:00,23.18,23.24,23.18,23.23,25400.0,21.9742,22.0311,21.9742,22.0216,25400.0
2010-03-22 11:10:00,23.23,23.24,23.2,23.21,16400.0,22.0216,22.0311,21.9932,22.0027,16400.0
2010-03-22 11:15:00,23.19,23.2,23.17,23.18,3600.0,21.9837,21.9932,21.9647,21.9742,3600.0
2010-03-22 11:20:00,23.17,23.17,23.13,23.15,20000.0,21.9647,21.9647,21.9268,21.9458,20000.0
2010-03-22 11:25:00,23.14,23.18,23.14,23.18,9800.0,21.9363,21.9742,21.9363,21.9742,9800.0
2010-03-22 11:30:00,23.17,23.17,23.15,23.15,6000.0,21.9647,21.9647,21.9458,21.9458,6000.0
2010-03-22 11:35:00,23.15,23.18,23.15,23.18,7200.0,21.9458,21.9742,21.9458,21.9742,7200.0
2010-03-22 11:40:00,23.17,23.18,23.15,23.16,5200.0,21.9647,21.9742,21.9458,21.9553,5200.0
2010-03-22 11:45:00,23.15,23.18,23.15,23.18,4000.0,21.9458,21.9742,21.9458,21.9742,4000.0
2010-03-22 11:50:00,23.18,23.18,23.17,23.18,6000.0,21.9742,21.9742,21.9647,21.9742,6000.0
2010-03-22 11:55:00,23.18,23.18,23.17,23.17,4600.0,21.9742,21.9742,21.9647,21.9647,4600.0
2010-03-22 12:00:00,23.18,23.18,23.16,23.16,6200.0,21.9742,21.9742,21.9553,21.9553,6200.0
2010-03-22 12:05:00,23.15,23.16,23.15,23.15,4200.0,21.9458,21.9553,21.9458,21.9458,4200.0
2010-03-22 12:10:00,23.14,23.16,23.14,23.15,3400.0,21.9363,21.9553,21.9363,21.9458,3400.0
2010-03-22 12:15:00,23.15,23.15,23.13,23.14,7000.0,21.9458,21.9458,21.9268,21.9363,7000.0
2010-03-22 12:20:00,23.13,23.14,23.12,23.12,3600.0,21.9268,21.9363,21.9173,21.9173,3600.0
2010-03-22 12:25:00,23.12,23.16,23.12,23.15,3200.0,21.9173,21.9553,21.9173,21.9458,3200.0
2010-03-22 12:30:00,23.15,23.17,23.15,23.16,9000.0,21.9458,21.9647,21.9458,21.9553,9000.0
2010-03-22 12:35:00,23.17,23.17,23.15,23.15,4400.0,21.9647,21.9647,21.9458,21.9458,4400.0
2010-03-22 12:40:00,23.15,23.18,23.15,23.18,8400.0,21.9458,21.9742,21.9458,21.9742,8400.0
2010-03-22 12:45:00,23.18,23.2,23.18,23.18,3000.0,21.9742,21.9932,21.9742,21.9742,3000.0
2010-03-22 12:50:00,23.18,23.19,23.18,23.19,8400.0,21.9742,21.9837,21.9742,21.9837,8400.0
2010-03-22 12:55:00,23.2,23.2,23.19,23.2,2600.0,21.9932,21.9932,21.9837,21.9932,2600.0
2010-03-22 13:00:00,23.2,23.25,23.19,23.23,6600.0,21.9932,22.0406,21.9837,22.0216,6600.0
2010-03-22 13:05:00,23.23,23.23,23.22,23.22,8000.0,22.0216,22.0216,22.0121,22.0121,8000.0
2010-03-22 13:10:00,23.22,23.24,23.22,23.24,2400.0,22.0121,22.0311,22.0121,22.0311,2400.0
2010-03-22 13:15:00,23.25,23.25,23.23,23.25,10000.0,22.0406,22.0406,22.0216,22.0406,10000.0
2010-03-22 13:20:00,23.25,23.27,23.24,23.24,7400.0,22.0406,22.0595,22.0311,22.0311,7400.0
2010-03-22 13:25:00,23.25,23.25,23.23,23.23,5800.0,22.0406,22.0406,22.0216,22.0216,5800.0
2010-03-22 13:30:00,23.23,23.24,23.23,23.24,7600.0,22.0216,22.0311,22.0216,22.0311,7600.0
2010-03-22 13:35:00,23.23,23.24,23.22,23.23,6200.0,22.0216,22.0311,22.0121,22.0216,6200.0
2010-03-22 13:40:00,23.23,23.24,23.23,23.24,3200.0,22.0216,22.0311,22.0216,22.0311,3200.0
2010-03-22 13:45:00,23.24,23.25,23.24,23.25,5800.0,22.0311,22.0406,22.0311,22.0406,5800.0
2010-03-22 13:50:00,23.25,23.25,23.25,23.25,8200.0,22.0406,22.0406,22.0406,22.0406,8200.0
2010-03-22 13:55:00,23.25,23.25,23.25,23.25,4800.0,22.0406,22.0406,22.0406,22.0406,4800.0
2010-03-22 14:00:00,23.25,23.25,23.24,23.25,7800.0,22.0406,22.0406,22.0311,22.0406,7800.0
2010-03-22 14:05:00,23.25,23.27,23.25,23.25,16400.0,22.0406,22.0595,22.0406,22.0406,16400.0
2010-03-22 14:10:00,23.26,23.27,23.25,23.25,13200.0,22.0501,22.0595,22.0406,22.0406,13200.0
2010-03-22 14:15:00,23.25,23.26,23.25,23.25,4000.0,22.0406,22.0501,22.0406,22.0406,4000.0
2010-03-22 14:20:00,23.25,23.28,23.25,23.28,11600.0,22.0406,22.069,22.0406,22.069,11600.0
2010-03-22 14:25:00,23.28,23.3,23.28,23.3,7600.0,22.069,22.088,22.069,22.088,7600.0
2010-03-22 14:30:00,23.3,23.3,23.29,23.3,9000.0,22.088,22.088,22.0785,22.088,9000.0
2010-03-22 14:35:00,23.3,23.31,23.3,23.3,18200.0,22.088,22.0975,22.088,22.088,18200.0
2010-03-22 14:40:00,23.3,23.31,23.3,23.31,10200.0,22.088,22.0975,22.088,22.0975,10200.0
2010-03-22 14:45:00,23.3,23.32,23.3,23.32,8000.0,22.088,22.1069,22.088,22.1069,8000.0
2010-03-22 14:50:00,23.32,23.33,23.31,23.33,20200.0,22.1069,22.1164,22.0975,22.1164,20200.0
2010-03-22 14:55:00,23.32,23.33,23.32,23.32,8000.0,22.1069,22.1164,22.1069,22.1069,8000.0
2010-03-22 15:00:00,23.32,23.32,23.31,23.31,10800.0,22.1069,22.1069,22.0975,22.0975,10800.0
2010-03-22 15:05:00,23.31,23.31,23.29,23.29,25400.0,22.0975,22.0975,22.0785,22.0785,25400.0
2010-03-22 15:10:00,23.3,23.32,23.29,23.31,19400.0,22.088,22.1069,22.0785,22.0975,19400.0
2010-03-22 15:15:00,23.31,23.33,23.31,23.33,12000.0,22.0975,22.1164,22.0975,22.1164,12000.0
2010-03-22 15:20:00,23.33,23.35,23.33,23.34,14800.0,22.1164,22.1354,22.1164,22.1259,14800.0
2010-03-22 15:25:00,23.35,23.35,23.34,23.34,22000.0,22.1354,22.1354,22.1259,22.1259,22000.0
2010-03-22 15:30:00,23.34,23.34,23.3,23.32,28000.0,22.1259,22.1259,22.088,22.1069,28000.0
2010-03-22 15:35:00,23.32,23.32,23.31,23.32,24000.0,22.1069,22.1069,22.0975,22.1069,24000.0
2010-03-22 15:40:00,23.33,23.35,23.33,23.35,35000.0,22.1164,22.1354,22.1164,22.1354,35000.0
2010-03-22 15:45:00,23.35,23.38,23.35,23.38,52400.0,22.1354,22.1638,22.1354,22.1638,52400.0
2010-03-22 15:50:00,23.38,23.38,23.35,23.35,46400.0,22.1638,22.1638,22.1354,22.1354,46400.0
2010-03-22 15:55:00,23.36,23.37,23.35,23.37,59400.0,22.1449,22.1543,22.1354,22.1543,59400.0
2010-03-23 09:30:00,23.42,23.42,23.24,23.24,10000.0,22.2017,22.2017,22.0311,22.0311,10000.0
2010-03-23 09:35:00,23.25,23.32,23.25,23.32,5400.0,22.0406,22.1069,22.0406,22.1069,5400.0
2010-03-23 09:40:00,23.29,23.29,23.24,23.24,4800.0,22.0785,22.0785,22.0311,22.0311,4800.0
2010-03-23 09:45:00,23.23,23.23,23.2,23.22,4000.0,22.0216,22.0216,21.9932,22.0121,4000.0
2010-03-23 09:50:00,23.21,23.25,23.21,23.25,4800.0,22.0027,22.0406,22.0027,22.0406,4800.0
2010-03-23 09:55:00,23.25,23.28,23.25,23.28,3800.0,22.0406,22.069,22.0406,22.069,3800.0
2010-03-23 10:00:00,23.29,23.29,23.19,23.19,7800.0,22.0785,22.0785,21.9837,21.9837,7800.0
2010-03-23 10:05:00,23.19,23.2,23.17,23.2,9200.0,21.9837,21.9932,21.9647,21.9932,9200.0
2010-03-23 10:10:00,23.21,23.24,23.21,23.23,11000.0,22.0027,22.0311,22.0027,22.0216,11000.0
2010-03-23 10:15:00,23.23,23.23,23.2,23.23,7600.0,22.0216,22.0216,21.9932,22.0216,7600.0
2010-03-23 10:20:00,23.23,23.23,23.22,23.23,6800.0,22.0216,22.0216,22.0121,22.0216,6800.0
2010-03-23 10:25:00,23.21,23.22,23.2,23.2,7000.0,22.0027,22.0121,21.9932,21.9932,7000.0
2010-03-23 10:30:00,23.2,23.2,23.16,23.16,11600.0,21.9932,21.9932,21.9553,21.9553,11600.0
2010-03-23 10:35:00,23.16,23.16,23.13,23.14,11200.0,21.9553,21.9553,21.9268,21.9363,11200.0
2010-03-23 10:40:00,23.14,23.14,23.13,23.14,6600.0,21.9363,21.9363,21.9268,21.9363,6600.0
2010-03-23 10:45:00,23.13,23.14,23.11,23.11,15800.0,21.9268,21.9363,21.9079,21.9079,15800.0
2010-03-23 10:50:00,23.11,23.14,23.11,23.13,9000.0,21.9079,21.9363,21.9079,21.9268,9000.0
2010-03-23 10:55:00,23.12,23.13,23.04,23.05,8000.0,21.9173,21.9268,21.8415,21.851,8000.0
2010-03-23 11:00:00,23.05,23.06,23.02,23.03,11600.0,21.851,21.8605,21.8225,21.832,11600.0
2010-03-23 11:05:00,23.02,23.04,23.01,23.03,16200.0,21.8225,21.8415,21.8131,21.832,16200.0
2010-03-23 11:10:00,23.03,23.05,23.03,23.05,3800.0,21.832,21.851,21.832,21.851,3800.0
2010-03-23 11:15:00,23.05,23.07,23.05,23.07,5600.0,21.851,21.8699,21.851,21.8699,5600.0
2010-03-23 11:20:00,23.07,23.08,23.05,23.06,10200.0,21.8699,21.8794,21.851,21.8605,10200.0
2010-03-23 11:25:00,23.05,23.05,23.03,23.04,10200.0,21.851,21.851,21.832,21.8415,10200.0
2010-03-23 11:30:00,23.04,23.07,23.04,23.07,9400.0,21.8415,21.8699,21.8415,21.8699,9400.0
2010-03-23 11:35:00,23.07,23.07,23.06,23.07,8800.0,21.8699,21.8699,21.8605,21.8699,8800.0
2010-03-23 11:40:00,23.07,23.08,23.03,23.04,8200.0,21.8699,21.8794,21.832,21.8415,8200.0
2010-03-23 11:45:00,23.04,23.08,23.04,23.06,6800.0,21.8415,21.8794,21.8415,21.8605,6800.0
2010-03-23 11:50:00,23.06,23.09,23.06,23.08,8600.0,21.8605,21.8889,21.8605,21.8794,8600.0
2010-03-23 11:55:00,23.08,23.09,23.07,23.09,5800.0,21.8794,21.8889,21.8699,21.8889,5800.0
2010-03-23 12:00:00,23.09,23.11,23.09,23.11,5800.0,21.8889,21.9079,21.8889,21.9079,5800.0
2010-03-23 12:05:00,23.1,23.13,23.09,23.1,10600.0,21.8984,21.9268,21.8889,21.8984,10600.0
2010-03-23 12:10:00,23.11,23.13,23.11,23.13,5600.0,21.9079,21.9268,21.9079,21.9268,5600.0
2010-03-23 12:15:00,23.12,23.13,23.1,23.1,8000.0,21.9173,21.9268,21.8984,21.8984,8000.0
2010-03-23 12:20:00,23.1,23.12,23.1,23.12,5000.0,21.8984,21.9173,21.8984,21.9173,5000.0
2010-03-23 12:25:00,23.12,23.13,23.12,23.13,5200.0,21.9173,21.9268,21.9173,21.9268,5200.0
2010-03-23 12:30:00,23.13,23.13,23.11,23.11,5600.0,21.9268,21.9268,21.9079,21.9079,5600.0
2010-03-23 12:35:00,23.11,23.11,23.08,23.09,9600.0,21.9079,21.9079,21.8794,21.8889,9600.0
2010-03-23 12:40:00,23.09,23.11,23.09,23.11,4200.0,21.8889,21.9079,21.8889,21.9079,4200.0
2010-03-23 12:45:00,23.11,23.11,23.1,23.1,7000.0,21.9079,21.9079,21.8984,21.8984,7000.0
2010-03-23 12:50:00,23.1,23.11,23.1,23.11,3200.0,21.8984,21.9079,21.8984,21.9079,3200.0
2010-03-23 12:55:00,23.11,23.11,23.1,23.1,2800.0,21.9079,21.9079,21.8984,21.8984,2800.0
2010-03-23 13:00:00,23.11,23.12,23.11,23.11,6000.0,21.9079,21.9173,21.9079,21.9079,6000.0
2010-03-23 13:05:00,23.11,23.11,23.11,23.11,5000.0,21.9079,21.9079,21.9079,21.9079,5000.0
2010-03-23 13:10:00,23.11,23.11,23.1,23.1,7400.0,21.9079,21.9079,21.8984,21.8984,7400.0
2010-03-23 13:15:00,23.1,23.1,23.09,23.09,4800.0,21.8984,21.8984,21.8889,21.8889,4800.0
2010-03-23 13:20:00,23.1,23.11,23.09,23.1,3800.0,21.8984,21.9079,21.8889,21.8984,3800.0
2010-03-23 13:25:00,23.1,23.1,23.08,23.09,9600.0,21.8984,21.8984,21.8794,21.8889,9600.0
2010-03-23 13:30:00,23.09,23.09,23.08,23.08,5600.0,21.8889,21.8889,21.8794,21.8794,5600.0
2010-03-23 13:35:00,23.09,23.1,23.08,23.09,5600.0,21.8889,21.8984,21.8794,21.8889,5600.0
2010-03-23 13:40:00,23.1,23.11,23.09,23.1,6600.0,21.8984,21.9079,21.8889,21.8984,6600.0
2010-03-23 13:45:00,23.1,23.11,23.1,23.11,10400.0,21.8984,21.9079,21.8984,21.9079,10400.0
2010-03-23 13:50:00,23.1,23.11,23.1,23.1,4400.0,21.8984,21.9079,21.8984,21.8984,4400.0
2010-03-23 13:55:00,23.1,23.11,23.08,23.08,10600.0,21.8984,21.9079,21.8794,21.8794,10600.0
2010-03-23 14:00:00,23.07,23.08,23.07,23.08,5600.0,21.8699,21.8794,21.8699,21.8794,5600.0
2010-03-23 14:05:00,23.08,23.08,23.07,23.07,6600.0,21.8794,21.8794,21.8699,21.8699,6600.0
2010-03-23 14:10:00,23.08,23.08,23.07,23.08,9400.0,21.8794,21.8794,21.8699,21.8794,9400.0
2010-03-23 14:15:00,23.08,23.08,23.08,23.08,4600.0,21.8794,21.8794,21.8794,21.8794,4600.0
2010-03-23 14:20:00,23.08,23.09,23.08,23.08,9200.0,21.8794,21.8889,21.8794,21.8794,9200.0
2010-03-23 14:25:00,23.08,23.1,23.08,23.09,7200.0,21.8794,21.8984,21.8794,21.8889,7200.0
2010-03-23 14:30:00,23.1,23.1,23.06,23.06,9800.0,21.8984,21.8984,21.8605,21.8605,9800.0
2010-03-23 14:35:00,23.05,23.06,23.05,23.05,13400.0,21.851,21.8605,21.851,21.851,13400.0
2010-03-23 14:40:00,23.06,23.07,23.06,23.07,10600.0,21.8605,21.8699,21.8605,21.8699,10600.0
2010-03-23 14:45:00,23.09,23.1,23.09,23.1,10000.0,21.8889,21.8984,21.8889,21.8984,10000.0
2010-03-23 14:50:00,23.1,23.11,23.06,23.07,46200.0,21.8984,21.9079,21.8605,21.8699,46200.0
2010-03-23 14:55:00,23.07,23.07,23.06,23.06,8400.0,21.8699,21.8699,21.8605,21.8605,8400.0
2010-03-23 15:00:00,23.06,23.09,23.05,23.09,26600.0,21.8605,21.8889,21.851,21.8889,26600.0
2010-03-23 15:05:00,23.09,23.16,23.09,23.16,23600.0,21.8889,21.9553,21.8889,21.9553,23600.0
2010-03-23 15:10:00,23.15,23.21,23.15,23.21,23400.0,21.9458,22.0027,21.9458,22.0027,23400.0
2010-03-23 15:15:00,23.21,23.25,23.2,23.23,53600.0,22.0027,22.0406,21.9932,22.0216,53600.0
2010-03-23 15:20:00,23.23,23.25,23.23,23.25,14600.0,22.0216,22.0406,22.0216,22.0406,14600.0
2010-03-23 15:25:00,23.24,23.25,23.23,23.25,23400.0,22.0311,22.0406,22.0216,22.0406,23400.0
2010-03-23 15:30:00,23.25,23.25,23.18,23.21,43600.0,22.0406,22.0406,21.9742,22.0027,43600.0
2010-03-23 15:35:00,23.21,23.24,23.21,23.22,26800.0,22.0027,22.0311,22.0027,22.0121,26800.0
2010-03-23 15:40:00,23.22,23.23,23.2,23.2,36400.0,22.0121,22.0216,21.9932,21.9932,36400.0
2010-03-23 15:45:00,23.21,23.21,23.18,23.18,26000.0,22.0027,22.0027,21.9742,21.9742,26000.0
2010-03-23 15:50:00,23.18,23.19,23.18,23.18,25400.0,21.9742,21.9837,21.9742,21.9742,25400.0
2010-03-23 15:55:00,23.18,23.2,23.18,23.19,50200.0,21.9742,21.9932,21.9742,21.9837,50200.0
2010-03-24 09:30:00,23.09,23.09,23.02,23.06,10000.0,21.8889,21.8889,21.8225,21.8605,10000.0
2010-03-24 09:35:00,23.06,23.09,23.06,23.07,5600.0,21.8605,21.8889,21.8605,21.8699,5600.0
2010-03-24 09:40:00,23.07,23.07,23.05,23.05,4800.0,21.8699,21.8699,21.851,21.851,4800.0
2010-03-24 09:45:00,23.06,23.07,23.05,23.05,6800.0,21.8605,21.8699,21.851,21.851,6800.0
2010-03-24 09:50:00,23.06,23.06,22.98,22.99,7400.0,21.8605,21.8605,21.7846,21.7941,7400.0
2010-03-24 09:55:00,22.98,22.98,22.93,22.94,8200.0,21.7846,21.7846,21.7372,21.7467,8200.0
2010-03-24 10:00:00,22.95,22.96,22.93,22.95,8000.0,21.7562,21.7657,21.7372,21.7562,8000.0
2010-03-24 10:05:00,22.95,22.96,22.93,22.93,12400.0,21.7562,21.7657,21.7372,21.7372,12400.0
2010-03-24 10:10:00,22.94,22.95,22.93,22.93,8400.0,21.7467,21.7562,21.7372,21.7372,8400.0
2010-03-24 10:15:00,22.94,22.95,22.93,22.93,10200.0,21.7467,21.7562,21.7372,21.7372,10200.0
2010-03-24 10:20:00,22.93,22.93,22.86,22.86,10400.0,21.7372,21.7372,21.6709,21.6709,10400.0
2010-03-24 10:25:00,22.88,22.89,22.86,22.89,8000.0,21.6898,21.6993,21.6709,21.6993,8000.0
2010-03-24 10:30:00,22.9,22.91,22.84,22.85,38200.0,21.7088,21.7183,21.6519,21.6614,38200.0
2010-03-24 10:35:00,22.85,22.86,22.81,22.81,12000.0,21.6614,21.6709,21.6235,21.6235,12000.0
2010-03-24 10:40:00,22.8,22.81,22.78,22.79,7000.0,21.614,21.6235,21.595,21.6045,7000.0
2010-03-24 10:45:00,22.79,22.8,22.78,22.8,10000.0,21.6045,21.614,21.595,21.614,10000.0
2010-03-24 10:50:00,22.81,22.82,22.78,22.78,11400.0,21.6235,21.6329,21.595,21.595,11400.0
2010-03-24 10:55:00,22.77,22.78,22.72,22.72,13600.0,21.5855,21.595,21.5381,21.5381,13600.0
2010-03-24 11:00:00,22.72,22.73,22.65,22.65,53200.0,21.5381,21.5476,21.4718,21.4718,53200.0
2010-03-24 11:05:00,22.65,22.66,22.61,22.64,56600.0,21.4718,21.4813,21.4339,21.4623,56600.0
2010-03-24 11:10:00,22.64,22.72,22.64,22.7,40200.0,21.4623,21.5381,21.4623,21.5192,40200.0
2010-03-24 11:15:00,22.68,22.69,22.66,22.67,11200.0,21.5002,21.5097,21.4813,21.4907,11200.0
2010-03-24 11:20:00,22.67,22.68,22.65,22.65,9800.0,21.4907,21.5002,21.4718,21.4718,9800.0
2010-03-24 11:25:00,22.64,22.64,22.57,22.58,26000.0,21.4623,21.4623,21.396,21.4054,26000.0
2010-03-24 11:30:00,22.58,22.59,22.58,22.59,13800.0,21.4054,21.4149,21.4054,21.4149,13800.0
2010-03-24 11:35:00,22.58,22.6,22.56,22.57,22000.0,21.4054,21.4244,21.3865,21.396,22000.0
2010-03-24 11:40:00,22.57,22.61,22.56,22.61,12000.0,21.396,21.4339,21.3865,21.4339,12000.0
2010-03-24 11:45:00,22.6,22.6,22.55,22.55,19400.0,21.4244,21.4244,21.377,21.377,19400.0
2010-03-24 11:50:00,22.55,22.57,22.54,22.54,17400.0,21.377,21.396,21.3675,21.3675,17400.0
2010-03-24 11:55:00,22.54,22.55,22.52,22.55,15000.0,21.3675,21.377,21.3486,21.377,15000.0
2010-03-24 12:00:00,22.55,22.6,22.55,22.59,18000.0,21.377,21.4244,21.377,21.4149,18000.0
2010-03-24 12:05:00,22.59,22.63,22.59,22.62,15400.0,21.4149,21.4528,21.4149,21.4434,15400.0
2010-03-24 12:10:00,22.61,22.64,22.61,22.63,19400.0,21.4339,21.4623,21.4339,21.4528,19400.0
2010-03-24 12:15:00,22.63,22.63,22.6,22.61,8200.0,21.4528,21.4528,21.4244,21.4339,8200.0
2010-03-24 12:20:00,22.61,22.63,22.61,22.63,11200.0,21.4339,21.4528,21.4339,21.4528,11200.0
2010-03-24 12:25:00,22.63,22.66,22.62,22.66,20800.0,21.4528,21.4813,21.4434,21.4813,20800.0
2010-03-24 12:30:00,22.66,22.68,22.66,22.67,10400.0,21.4813,21.5002,21.4813,21.4907,10400.0
2010-03-24 12:35:00,22.68,22.68,22.66,22.67,15200.0,21.5002,21.5002,21.4813,21.4907,15200.0
2010-03-24 12:40:00,22.67,22.67,22.66,22.67,5000.0,21.4907,21.4907,21.4813,21.4907,5000.0
2010-03-24 12:45:00,22.67,22.67,22.66,22.66,12400.0,21.4907,21.4907,21.4813,21.4813,12400.0
2010-03-24 12:50:00,22.66,22.66,22.65,22.65,6400.0,21.4813,21.4813,21.4718,21.4718,6400.0
2010-03-24 12:55:00,22.65,22.66,22.63,22.63,20800.0,21.4718,21.4813,21.4528,21.4528,20800.0
2010-03-24 13:00:00,22.63,22.63,22.56,22.57,22800.0,21.4528,21.4528,21.3865,21.396,22800.0
2010-03-24 13:05:00,22.57,22.58,22.54,22.57,13400.0,21.396,21.4054,21.3675,21.396,13400.0
2010-03-24 13:10:00,22.57,22.57,22.55,22.55,14000.0,21.396,21.396,21.377,21.377,14000.0
2010-03-24 13:15:00,22.55,22.57,22.53,22.54,12400.0,21.377,21.396,21.358,21.3675,12400.0
2010-03-24 13:20:00,22.54,22.56,22.54,22.55,6400.0,21.3675,21.3865,21.3675,21.377,6400.0
2010-03-24 13:25:00,22.56,22.56,22.52,22.52,11000.0,21.3865,21.3865,21.3486,21.3486,11000.0
2010-03-24 13:30:00,22.53,22.53,22.52,22.53,10200.0,21.358,21.358,21.3486,21.358,10200.0
2010-03-24 13:35:00,22.53,22.54,22.53,22.53,13600.0,21.358,21.3675,21.358,21.358,13600.0
2010-03-24 13:40:00,22.54,22.54,22.53,22.53,9800.0,21.3675,21.3675,21.358,21.358,9800.0
2010-03-24 13:45:00,22.53,22.54,22.49,22.5,30600.0,21.358,21.3675,21.3201,21.3296,30600.0
2010-03-24 13:50:00,22.51,22.55,22.5,22.55,16400.0,21.3391,21.377,21.3296,21.377,16400.0
2010-03-24 13:55:00,22.55,22.58,22.55,22.58,14000.0,21.377,21.4054,21.377,21.4054,14000.0
2010-03-24 14:00:00,22.58,22.59,22.56,22.57,18600.0,21.4054,21.4149,21.3865,21.396,18600.0
2010-03-24 14:05:00,22.57,22.57,22.55,22.56,14800.0,21.396,21.396,21.377,21.3865,14800.0
2010-03-24 14:10:00,22.56,22.66,22.56,22.66,35000.0,21.3865,21.4813,21.3865,21.4813,35000.0
2010-03-24 14:15:00,22.67,22.67,22.65,22.66,14000.0,21.4907,21.4907,21.4718,21.4813,14000.0
2010-03-24 14:20:00,22.66,22.66,22.64,22.65,26800.0,21.4813,21.4813,21.4623,21.4718,26800.0
2010-03-24 14:25:00,22.66,22.68,22.62,22.63,33000.0,21.4813,21.5002,21.4434,21.4528,33000.0
2010-03-24 14:30:00,22.63,22.63,22.59,22.62,56200.0,21.4528,21.4528,21.4149,21.4434,56200.0
2010-03-24 14:35:00,22.61,22.63,22.61,22.63,23200.0,21.4339,21.4528,21.4339,21.4528,23200.0
2010-03-24 14:40:00,22.63,22.63,22.61,22.62,11800.0,21.4528,21.4528,21.4339,21.4434,11800.0
2010-03-24 14:45:00,22.62,22.63,22.61,22.61,19600.0,21.4434,21.4528,21.4339,21.4339,19600.0
2010-03-24 14:50:00,22.62,22.62,22.6,22.6,10800.0,21.4434,21.4434,21.4244,21.4244,10800.0
2010-03-24 14:55:00,22.6,22.61,22.58,22.58,19600.0,21.4244,21.4339,21.4054,21.4054,19600.0
2010-03-24 15:00:00,22.58,22.6,22.58,22.6,50600.0,21.4054,21.4244,21.4054,21.4244,50600.0
2010-03-24 15:05:00,22.59,22.59,22.58,22.58,16800.0,21.4149,21.4149,21.4054,21.4054,16800.0
2010-03-24 15:10:00,22.59,22.59,22.56,22.59,22800.0,21.4149,21.4149,21.3865,21.4149,22800.0
2010-03-24 15:15:00,22.59,22.59,22.55,22.57,44400.0,21.4149,21.4149,21.377,21.396,44400.0
2010-03-24 15:20:00,22.56,22.58,22.56,22.57,16600.0,21.3865,21.4054,21.3865,21.396,16600.0
2010-03-24 15:25:00,22.57,22.58,22.54,22.56,32800.0,21.396,21.4054,21.3675,21.3865,32800.0
2010-03-24 15:30:00,22.56,22.56,22.55,22.56,34800.0,21.3865,21.3865,21.377,21.3865,34800.0
2010-03-24 15:35:00,22.56,22.58,22.56,22.57,42600.0,21.3865,21.4054,21.3865,21.396,42600.0
2010-03-24 15:40:00,22.57,22.58,22.56,22.58,34000.0,21.396,21.4054,21.3865,21.4054,34000.0
2010-03-24 15:45:00,22.58,22.6,22.57,22.57,47200.0,21.4054,21.4244,21.396,21.396,47200.0
2010-03-24 15:50:00,22.57,22.59,22.56,22.58,46600.0,21.396,21.4149,21.3865,21.4054,46600.0
2010-03-24 15:55:00,22.58,22.59,22.55,22.58,61600.0,21.4054,21.4149,21.377,21.4054,61600.0
2010-03-25 09:30:00,22.72,22.78,22.51,22.51,24800.0,21.5381,21.595,21.3391,21.3391,24800.0
2010-03-25 09:35:00,22.5,22.58,22.5,22.53,39800.0,21.3296,21.4054,21.3296,21.358,39800.0
2010-03-25 09:40:00,22.53,22.61,22.52,22.59,6600.0,21.358,21.4339,21.3486,21.4149,6600.0
2010-03-25 09:45:00,22.61,22.61,22.57,22.57,5800.0,21.4339,21.4339,21.396,21.396,5800.0
2010-03-25 09:50:00,22.58,22.59,22.56,22.56,4600.0,21.4054,21.4149,21.3865,21.3865,4600.0
2010-03-25 09:55:00,22.57,22.61,22.57,22.6,3600.0,21.396,21.4339,21.396,21.4244,3600.0
2010-03-25 10:00:00,22.62,22.63,22.61,22.61,7400.0,21.4434,21.4528,21.4339,21.4339,7400.0
2010-03-25 10:05:00,22.61,22.61,22.55,22.59,9600.0,21.4339,21.4339,21.377,21.4149,9600.0
2010-03-25 10:10:00,22.6,22.63,22.6,22.63,7600.0,21.4244,21.4528,21.4244,21.4528,7600.0
2010-03-25 10:15:00,22.63,22.64,22.63,22.63,9800.0,21.4528,21.4623,21.4528,21.4528,9800.0
2010-03-25 10:20:00,22.64,22.7,22.64,22.68,78800.0,21.4623,21.5192,21.4623,21.5002,78800.0
2010-03-25 10:25:00,22.68,22.7,22.68,22.7,7800.0,21.5002,21.5192,21.5002,21.5192,7800.0
2010-03-25 10:30:00,22.7,22.7,22.68,22.68,7800.0,21.5192,21.5192,21.5002,21.5002,7800.0
2010-03-25 10:35:00,22.68,22.69,22.68,22.69,8600.0,21.5002,21.5097,21.5002,21.5097,8600.0
2010-03-25 10:40:00,22.69,22.71,22.68,22.71,13400.0,21.5097,21.5287,21.5002,21.5287,13400.0
2010-03-25 10:45:00,22.71,22.74,22.69,22.73,15200.0,21.5287,21.5571,21.5097,21.5476,15200.0
2010-03-25 10:50:00,22.73,22.74,22.71,22.72,9800.0,21.5476,21.5571,21.5287,21.5381,9800.0
2010-03-25 10:55:00,22.72,22.73,22.72,22.72,9000.0,21.5381,21.5476,21.5381,21.5381,9000.0
2010-03-25 11:00:00,22.73,22.74,22.73,22.73,15800.0,21.5476,21.5571,21.5476,21.5476,15800.0
2010-03-25 11:05:00,22.72,22.73,22.72,22.72,6000.0,21.5381,21.5476,21.5381,21.5381,6000.0
2010-03-25 11:10:00,22.72,22.78,22.72,22.78,12200.0,21.5381,21.595,21.5381,21.595,12200.0
2010-03-25 11:15:00,22.79,22.8,22.78,22.8,8600.0,21.6045,21.614,21.595,21.614,8600.0
2010-03-25 11:20:00,22.79,22.84,22.79,22.81,10600.0,21.6045,21.6519,21.6045,21.6235,10600.0
2010-03-25 11:25:00,22.81,22.81,22.79,22.8,7600.0,21.6235,21.6235,21.6045,21.614,7600.0
2010-03-25 11:30:00,22.8,22.85,22.79,22.85,10200.0,21.614,21.6614,21.6045,21.6614,10200.0
2010-03-25 11:35:00,22.83,22.84,22.82,22.83,7400.0,21.6424,21.6519,21.6329,21.6424,7400.0
2010-03-25 11:40:00,22.82,22.83,22.79,22.8,7600.0,21.6329,21.6424,21.6045,21.614,7600.0
2010-03-25 11:45:00,22.8,22.8,22.79,22.8,3400.0,21.614,21.614,21.6045,21.614,3400.0
2010-03-25 11:50:00,22.79,22.79,22.77,22.78,5000.0,21.6045,21.6045,21.5855,21.595,5000.0
2010-03-25 11:55:00,22.77,22.77,22.75,22.75,4200.0,21.5855,21.5855,21.5666,21.5666,4200.0
2010-03-25 12:00:00,22.77,22.77,22.75,22.75,3800.0,21.5855,21.5855,21.5666,21.5666,3800.0
2010-03-25 12:05:00,22.75,22.75,22.75,22.75,3000.0,21.5666,21.5666,21.5666,21.5666,3000.0
2010-03-25 12:10:00,22.75,22.75,22.74,22.75,6800.0,21.5666,21.5666,21.5571,21.5666,6800.0
2010-03-25 12:15:00,22.75,22.75,22.74,22.75,5800.0,21.5666,21.5666,21.5571,21.5666,5800.0
2010-03-25 12:20:00,22.75,22.75,22.74,22.75,3000.0,21.5666,21.5666,21.5571,21.5666,3000.0
2010-03-25 12:25:00,22.75,22.78,22.75,22.78,5800.0,21.5666,21.595,21.5666,21.595,5800.0
2010-03-25 12:30:00,22.77,22.78,22.77,22.77,22600.0,21.5855,21.595,21.5855,21.5855,22600.0
2010-03-25 12:35:00,22.77,22.78,22.77,22.77,4200.0,21.5855,21.595,21.5855,21.5855,4200.0
2010-03-25 12:40:00,22.77,22.77,22.75,22.75,8000.0,21.5855,21.5855,21.5666,21.5666,8000.0
2010-03-25 12:45:00,22.75,22.77,22.75,22.75,8400.0,21.5666,21.5855,21.5666,21.5666,8400.0
2010-03-25 12:50:00,22.75,22.77,22.75,22.75,5400.0,21.5666,21.5855,21.5666,21.5666,5400.0
2010-03-25 12:55:00,22.75,22.75,22.75,22.75,7200.0,21.5666,21.5666,21.5666,21.5666,7200.0
2010-03-25 13:00:00,22.75,22.75,22.75,22.75,8800.0,21.5666,21.5666,21.5666,21.5666,8800.0
2010-03-25 13:05:00,22.75,22.77,22.75,22.77,47200.0,21.5666,21.5855,21.5666,21.5855,47200.0
2010-03-25 13:10:00,22.77,22.77,22.76,22.77,2200.0,21.5855,21.5855,21.5761,21.5855,2200.0
2010-03-25 13:15:00,22.77,22.79,22.77,22.78,6200.0,21.5855,21.6045,21.5855,21.595,6200.0
2010-03-25 13:20:00,22.78,22.78,22.77,22.77,4000.0,21.595,21.595,21.5855,21.5855,4000.0
2010-03-25 13:25:00,22.77,22.81,22.77,22.79,11000.0,21.5855,21.6235,21.5855,21.6045,11000.0
2010-03-25 13:30:00,22.79,22.8,22.77,22.8,15800.0,21.6045,21.614,21.5855,21.614,15800.0
2010-03-25 13:35:00,22.8,22.82,22.79,22.81,14600.0,21.614,21.6329,21.6045,21.6235,14600.0
2010-03-25 13:40:00,22.81,22.81,22.8,22.8,9600.0,21.6235,21.6235,21.614,21.614,9600.0
2010-03-25 13:45:00,22.8,22.8,22.77,22.77,10000.0,21.614,21.614,21.5855,21.5855,10000.0
2010-03-25 13:50:00,22.77,22.79,22.76,22.77,15600.0,21.5855,21.6045,21.5761,21.5855,15600.0
2010-03-25 13:55:00,22.77,22.78,22.75,22.77,9200.0,21.5855,21.595,21.5666,21.5855,9200.0
2010-03-25 14:00:00,22.77,22.78,22.75,22.75,12600.0,21.5855,21.595,21.5666,21.5666,12600.0
2010-03-25 14:05:00,22.75,22.75,22.74,22.74,20200.0,21.5666,21.5666,21.5571,21.5571,20200.0
2010-03-25 14:10:00,22.74,22.78,22.73,22.78,34200.0,21.5571,21.595,21.5476,21.595,34200.0
2010-03-25 14:15:00,22.78,22.78,22.75,22.77,8000.0,21.595,21.595,21.5666,21.5855,8000.0
2010-03-25 14:20:00,22.77,22.77,22.74,22.75,19000.0,21.5855,21.5855,21.5571,21.5666,19000.0
2010-03-25 14:25:00,22.75,22.75,22.73,22.74,16200.0,21.5666,21.5666,21.5476,21.5571,16200.0
2010-03-25 14:30:00,22.73,22.77,22.72,22.76,21600.0,21.5476,21.5855,21.5381,21.5761,21600.0
2010-03-25 14:35:00,22.76,22.8,22.76,22.8,16600.0,21.5761,21.614,21.5761,21.614,16600.0
2010-03-25 14:40:00,22.8,22.8,22.75,22.76,11600.0,21.614,21.614,21.5666,21.5761,11600.0
2010-03-25 14:45:00,22.76,22.77,22.75,22.75,11800.0,21.5761,21.5855,21.5666,21.5666,11800.0
2010-03-25 14:50:00,22.75,22.78,22.73,22.78,23200.0,21.5666,21.595,21.5476,21.595,23200.0
2010-03-25 14:55:00,22.78,22.78,22.75,22.75,12600.0,21.595,21.595,21.5666,21.5666,12600.0
2010-03-25 15:00:00,22.75,22.8,22.75,22.78,14400.0,21.5666,21.614,21.5666,21.595,14400.0
2010-03-25 15:05:00,22.78,22.82,22.78,22.79,10600.0,21.595,21.6329,21.595,21.6045,10600.0
2010-03-25 15:10:00,22.78,22.79,22.76,22.78,10200.0,21.595,21.6045,21.5761,21.595,10200.0
2010-03-25 15:15:00,22.78,22.78,22.75,22.75,8800.0,21.595,21.595,21.5666,21.5666,8800.0
2010-03-25 15:20:00,22.75,22.76,22.75,22.75,11600.0,21.5666,21.5761,21.5666,21.5666,11600.0
2010-03-25 15:25:00,22.75,22.75,22.74,22.74,16000.0,21.5666,21.5666,21.5571,21.5571,16000.0
2010-03-25 15:30:00,22.74,22.75,22.74,22.75,22000.0,21.5571,21.5666,21.5571,21.5666,22000.0
2010-03-25 15:35:00,22.75,22.75,22.74,22.75,43600.0,21.5666,21.5666,21.5571,21.5666,43600.0
2010-03-25 15:40:00,22.75,22.76,22.74,22.75,50400.0,21.5666,21.5761,21.5571,21.5666,50400.0
2010-03-25 15:45:00,22.75,22.75,22.73,22.74,95400.0,21.5666,21.5666,21.5476,21.5571,95400.0
2010-03-25 15:50:00,22.73,22.75,22.73,22.75,60800.0,21.5476,21.5666,21.5476,21.5666,60800.0
2010-03-25 15:55:00,22.75,22.75,22.73,22.74,106800.0,21.5666,21.5666,21.5476,21.5571,106800.0
2010-03-26 09:30:00,22.69,22.75,22.68,22.75,30600.0,21.5097,21.5666,21.5002,21.5666,30600.0
2010-03-26 09:35:00,22.75,22.79,22.73,22.76,11800.0,21.5666,21.6045,21.5476,21.5761,11800.0
2010-03-26 09:40:00,22.76,22.78,22.74,22.76,62600.0,21.5761,21.595,21.5571,21.5761,62600.0
2010-03-26 09:45:00,22.75,22.77,22.74,22.75,21200.0,21.5666,21.5855,21.5571,21.5666,21200.0
2010-03-26 09:50:00,22.77,22.79,22.75,22.75,19600.0,21.5855,21.6045,21.5666,21.5666,19600.0
2010-03-26 09:55:00,22.75,22.77,22.74,22.74,22600.0,21.5666,21.5855,21.5571,21.5571,22600.0
2010-03-26 10:00:00,22.74,22.76,22.73,22.75,28800.0,21.5571,21.5761,21.5476,21.5666,28800.0
2010-03-26 10:05:00,22.75,22.75,22.73,22.75,29800.0,21.5666,21.5666,21.5476,21.5666,29800.0
2010-03-26 10:10:00,22.75,22.75,22.74,22.75,8800.0,21.5666,21.5666,21.5571,21.5666,8800.0
2010-03-26 10:15:00,22.75,22.76,22.74,22.75,41400.0,21.5666,21.5761,21.5571,21.5666,41400.0
2010-03-26 10:20:00,22.75,22.75,22.72,22.73,28600.0,21.5666,21.5666,21.5381,21.5476,28600.0
2010-03-26 10:25:00,22.75,22.77,22.75,22.75,6400.0,21.5666,21.5855,21.5666,21.5666,6400.0
2010-03-26 10:30:00,22.75,22.76,22.73,22.74,11600.0,21.5666,21.5761,21.5476,21.5571,11600.0
2010-03-26 10:35:00,22.73,22.75,22.72,22.75,17200.0,21.5476,21.5666,21.5381,21.5666,17200.0
2010-03-26 10:40:00,22.75,22.76,22.73,22.75,16800.0,21.5666,21.5761,21.5476,21.5666,16800.0
2010-03-26 10:45:00,22.75,22.76,22.73,22.76,25800.0,21.5666,21.5761,21.5476,21.5761,25800.0
2010-03-26 10:50:00,22.76,22.78,22.75,22.76,13600.0,21.5761,21.595,21.5666,21.5761,13600.0
2010-03-26 10:55:00,22.75,22.77,22.74,22.75,19800.0,21.5666,21.5855,21.5571,21.5666,19800.0
2010-03-26 11:00:00,22.75,22.76,22.74,22.76,11200.0,21.5666,21.5761,21.5571,21.5761,11200.0
2010-03-26 11:05:00,22.76,22.76,22.74,22.75,25400.0,21.5761,21.5761,21.5571,21.5666,25400.0
2010-03-26 11:10:00,22.75,22.77,22.75,22.75,33200.0,21.5666,21.5855,21.5666,21.5666,33200.0
2010-03-26 11:15:00,22.77,22.8,22.75,22.78,35000.0,21.5855,21.614,21.5666,21.595,35000.0
2010-03-26 11:20:00,22.78,22.8,22.78,22.79,26400.0,21.595,21.614,21.595,21.6045,26400.0
2010-03-26 11:25:00,22.78,22.79,22.75,22.75,32400.0,21.595,21.6045,21.5666,21.5666,32400.0
2010-03-26 11:30:00,22.76,22.78,22.76,22.77,18800.0,21.5761,21.595,21.5761,21.5855,18800.0
2010-03-26 11:35:00,22.77,22.77,22.76,22.77,8000.0,21.5855,21.5855,21.5761,21.5855,8000.0
2010-03-26 11:40:00,22.77,22.77,22.76,22.77,14600.0,21.5855,21.5855,21.5761,21.5855,14600.0
2010-03-26 11:45:00,22.76,22.77,22.75,22.75,7200.0,21.5761,21.5855,21.5666,21.5666,7200.0
2010-03-26 11:50:00,22.75,22.77,22.75,22.77,10600.0,21.5666,21.5855,21.5666,21.5855,10600.0
2010-03-26 11:55:00,22.78,22.79,22.77,22.78,32200.0,21.595,21.6045,21.5855,21.595,32200.0
2010-03-26 12:00:00,22.78,22.8,22.77,22.8,32200.0,21.595,21.614,21.5855,21.614,32200.0
2010-03-26 12:05:00,22.8,22.81,22.78,22.78,2400.0,21.614,21.6235,21.595,21.595,2400.0
2010-03-26 12:10:00,22.78,22.78,22.76,22.76,8600.0,21.595,21.595,21.5761,21.5761,8600.0
2010-03-26 12:15:00,22.76,22.77,22.75,22.77,6200.0,21.5761,21.5855,21.5666,21.5855,6200.0
2010-03-26 12:20:00,22.75,22.75,22.72,22.75,31800.0,21.5666,21.5666,21.5381,21.5666,31800.0
2010-03-26 12:25:00,22.75,22.75,22.73,22.74,14400.0,21.5666,21.5666,21.5476,21.5571,14400.0
2010-03-26 12:30:00,22.74,22.75,22.74,22.75,16400.0,21.5571,21.5666,21.5571,21.5666,16400.0
2010-03-26 12:35:00,22.75,22.77,22.75,22.75,15600.0,21.5666,21.5855,21.5666,21.5666,15600.0
2010-03-26 12:40:00,22.76,22.8,22.75,22.8,9800.0,21.5761,21.614,21.5666,21.614,9800.0
2010-03-26 12:45:00,22.8,22.8,22.75,22.76,9400.0,21.614,21.614,21.5666,21.5761,9400.0
2010-03-26 12:50:00,22.77,22.78,22.75,22.75,20200.0,21.5855,21.595,21.5666,21.5666,20200.0
2010-03-26 12:55:00,22.75,22.76,22.72,22.75,42200.0,21.5666,21.5761,21.5381,21.5666,42200.0
2010-03-26 13:00:00,22.75,22.75,22.73,22.75,14000.0,21.5666,21.5666,21.5476,21.5666,14000.0
2010-03-26 13:05:00,22.74,22.75,22.71,22.72,38800.0,21.5571,21.5666,21.5287,21.5381,38800.0
2010-03-26 13:10:00,22.72,22.78,22.72,22.75,16800.0,21.5381,21.595,21.5381,21.5666,16800.0
2010-03-26 13:15:00,22.75,22.75,22.74,22.74,15200.0,21.5666,21.5666,21.5571,21.5571,15200.0
2010-03-26 13:20:00,22.74,22.78,22.74,22.78,20600.0,21.5571,21.595,21.5571,21.595,20600.0
2010-03-26 13:25:00,22.77,22.77,22.75,22.77,8800.0,21.5855,21.5855,21.5666,21.5855,8800.0
2010-03-26 13:30:00,22.77,22.77,22.75,22.75,12400.0,21.5855,21.5855,21.5666,21.5666,12400.0
2010-03-26 13:35:00,22.76,22.78,22.75,22.77,19600.0,21.5761,21.595,21.5666,21.5855,19600.0
2010-03-26 13:40:00,22.77,22.78,22.75,22.75,11400.0,21.5855,21.595,21.5666,21.5666,11400.0
2010-03-26 13:45:00,22.75,22.77,22.75,22.76,14000.0,21.5666,21.5855,21.5666,21.5761,14000.0
2010-03-26 13:50:00,22.75,22.75,22.73,22.73,8600.0,21.5666,21.5666,21.5476,21.5476,8600.0
2010-03-26 13:55:00,22.73,22.75,22.73,22.75,11200.0,21.5476,21.5666,21.5476,21.5666,11200.0
2010-03-26 14:00:00,22.75,22.75,22.73,22.74,20200.0,21.5666,21.5666,21.5476,21.5571,20200.0
2010-03-26 14:05:00,22.74,22.77,22.74,22.75,23400.0,21.5571,21.5855,21.5571,21.5666,23400.0
2010-03-26 14:10:00,22.75,22.75,22.74,22.74,9200.0,21.5666,21.5666,21.5571,21.5571,9200.0
2010-03-26 14:15:00,22.74,22.79,22.74,22.79,18200.0,21.5571,21.6045,21.5571,21.6045,18200.0
2010-03-26 14:20:00,22.79,22.79,22.75,22.77,9600.0,21.6045,21.6045,21.5666,21.5855,9600.0
2010-03-26 14:25:00,22.77,22.81,22.77,22.78,15200.0,21.5855,21.6235,21.5855,21.595,15200.0
2010-03-26 14:30:00,22.78,22.78,22.75,22.75,18000.0,21.595,21.595,21.5666,21.5666,18000.0
2010-03-26 14:35:00,22.75,22.78,22.75,22.77,10600.0,21.5666,21.595,21.5666,21.5855,10600.0
2010-03-26 14:40:00,22.77,22.77,22.74,22.74,17200.0,21.5855,21.5855,21.5571,21.5571,17200.0
2010-03-26 14:45:00,22.74,22.75,22.72,22.74,45200.0,21.5571,21.5666,21.5381,21.5571,45200.0
2010-03-26 14:50:00,22.75,22.78,22.74,22.78,18600.0,21.5666,21.595,21.5571,21.595,18600.0
2010-03-26 14:55:00,22.78,22.79,22.76,22.79,30800.0,21.595,21.6045,21.5761,21.6045,30800.0
2010-03-26 15:00:00,22.79,22.83,22.79,22.8,34000.0,21.6045,21.6424,21.6045,21.614,34000.0
2010-03-26 15:05:00,22.8,22.8,22.78,22.78,19800.0,21.614,21.614,21.595,21.595,19800.0
2010-03-26 15:10:00,22.78,22.79,22.78,22.78,18200.0,21.595,21.6045,21.595,21.595,18200.0
2010-03-26 15:15:00,22.79,22.81,22.79,22.8,15600.0,21.6045,21.6235,21.6045,21.614,15600.0
2010-03-26 15:20:00,22.8,22.81,22.77,22.77,21000.0,21.614,21.6235,21.5855,21.5855,21000.0
2010-03-26 15:25:00,22.77,22.82,22.77,22.82,24000.0,21.5855,21.6329,21.5855,21.6329,24000.0
2010-03-26 15:30:00,22.82,22.82,22.78,22.78,22400.0,21.6329,21.6329,21.595,21.595,22400.0
2010-03-26 15:35:00,22.79,22.79,22.78,22.78,34200.0,21.6045,21.6045,21.595,21.595,34200.0
2010-03-26 15:40:00,22.79,22.79,22.78,22.79,38600.0,21.6045,21.6045,21.595,21.6045,38600.0
2010-03-26 15:45:00,22.79,22.79,22.77,22.79,19800.0,21.6045,21.6045,21.5855,21.6045,19800.0
2010-03-26 15:50:00,22.79,22.79,22.77,22.79,36200.0,21.6045,21.6045,21.5855,21.6045,36200.0
2010-03-26 15:55:00,22.78,22.8,22.77,22.8,61400.0,21.595,21.614,21.5855,21.614,61400.0
2010-03-29 09:30:00,22.81,22.81,22.74,22.79,14600.0,21.6235,21.6235,21.5571,21.6045,14600.0
2010-03-29 09:35:00,22.8,22.88,22.79,22.86,34200.0,21.614,21.6898,21.6045,21.6709,34200.0
2010-03-29 09:40:00,22.89,22.89,22.84,22.85,5600.0,21.6993,21.6993,21.6519,21.6614,5600.0
2010-03-29 09:45:00,22.86,22.87,22.85,22.86,25800.0,21.6709,21.6803,21.6614,21.6709,25800.0
2010-03-29 09:50:00,22.85,22.9,22.85,22.88,15800.0,21.6614,21.7088,21.6614,21.6898,15800.0
2010-03-29 09:55:00,22.88,22.9,22.86,22.87,14400.0,21.6898,21.7088,21.6709,21.6803,14400.0
2010-03-29 10:00:00,22.85,22.86,22.84,22.86,16400.0,21.6614,21.6709,21.6519,21.6709,16400.0
2010-03-29 10:05:00,22.85,22.9,22.85,22.88,8400.0,21.6614,21.7088,21.6614,21.6898,8400.0
2010-03-29 10:10:00,22.9,22.91,22.9,22.91,5200.0,21.7088,21.7183,21.7088,21.7183,5200.0
2010-03-29 10:15:00,22.89,22.9,22.88,22.88,3800.0,21.6993,21.7088,21.6898,21.6898,3800.0
2010-03-29 10:20:00,22.86,22.88,22.85,22.88,19600.0,21.6709,21.6898,21.6614,21.6898,19600.0
2010-03-29 10:25:00,22.87,22.88,22.86,22.88,11600.0,21.6803,21.6898,21.6709,21.6898,11600.0
2010-03-29 10:30:00,22.88,22.9,22.87,22.9,16000.0,21.6898,21.7088,21.6803,21.7088,16000.0
2010-03-29 10:35:00,22.91,22.95,22.91,22.95,7800.0,21.7183,21.7562,21.7183,21.7562,7800.0
2010-03-29 10:40:00,22.93,22.93,22.92,22.93,8800.0,21.7372,21.7372,21.7277,21.7372,8800.0
2010-03-29 10:45:00,22.91,22.92,22.9,22.9,18800.0,21.7183,21.7277,21.7088,21.7088,18800.0
2010-03-29 10:50:00,22.9,22.9,22.88,22.88,9400.0,21.7088,21.7088,21.6898,21.6898,9400.0
2010-03-29 10:55:00,22.88,22.89,22.88,22.89,10400.0,21.6898,21.6993,21.6898,21.6993,10400.0
2010-03-29 11:00:00,22.89,22.9,22.88,22.88,11600.0,21.6993,21.7088,21.6898,21.6898,11600.0
2010-03-29 11:05:00,22.88,22.91,22.88,22.91,25600.0,21.6898,21.7183,21.6898,21.7183,25600.0
2010-03-29 11:10:00,22.9,22.91,22.89,22.9,7400.0,21.7088,21.7183,21.6993,21.7088,7400.0
2010-03-29 11:15:00,22.9,22.91,22.9,22.9,11200.0,21.7088,21.7183,21.7088,21.7088,11200.0
2010-03-29 11:20:00,22.9,22.91,22.9,22.9,7200.0,21.7088,21.7183,21.7088,21.7088,7200.0
2010-03-29 11:25:00,22.91,22.93,22.9,22.93,11200.0,21.7183,21.7372,21.7088,21.7372,11200.0
2010-03-29 11:30:00,22.93,22.94,22.93,22.93,3600.0,21.7372,21.7467,21.7372,21.7372,3600.0
2010-03-29 11:35:00,22.93,22.95,22.9,22.91,14200.0,21.7372,21.7562,21.7088,21.7183,14200.0
2010-03-29 11:40:00,22.91,22.91,22.91,22.91,9800.0,21.7183,21.7183,21.7183,21.7183,9800.0
2010-03-29 11:45:00,22.92,22.93,22.91,22.93,10800.0,21.7277,21.7372,21.7183,21.7372,10800.0
2010-03-29 11:50:00,22.93,22.93,22.93,22.93,9600.0,21.7372,21.7372,21.7372,21.7372,9600.0
2010-03-29 11:55:00,22.93,22.95,22.93,22.93,9800.0,21.7372,21.7562,21.7372,21.7372,9800.0
2010-03-29 12:00:00,22.93,22.93,22.93,22.93,4800.0,21.7372,21.7372,21.7372,21.7372,4800.0
2010-03-29 12:05:00,22.93,22.93,22.91,22.91,19600.0,21.7372,21.7372,21.7183,21.7183,19600.0
2010-03-29 12:10:00,22.91,22.92,22.91,22.91,1800.0,21.7183,21.7277,21.7183,21.7183,1800.0
2010-03-29 12:15:00,22.91,22.92,22.91,22.92,4600.0,21.7183,21.7277,21.7183,21.7277,4600.0
2010-03-29 12:20:00,22.91,22.91,22.9,22.91,8400.0,21.7183,21.7183,21.7088,21.7183,8400.0
2010-03-29 12:25:00,22.91,22.92,22.91,22.91,9600.0,21.7183,21.7277,21.7183,21.7183,9600.0
2010-03-29 12:30:00,22.92,22.93,22.89,22.91,10200.0,21.7277,21.7372,21.6993,21.7183,10200.0
2010-03-29 12:35:00,22.9,22.9,22.88,22.88,3800.0,21.7088,21.7088,21.6898,21.6898,3800.0
2010-03-29 12:40:00,22.88,22.91,22.88,22.91,10000.0,21.6898,21.7183,21.6898,21.7183,10000.0
2010-03-29 12:45:00,22.91,22.92,22.9,22.92,13800.0,21.7183,21.7277,21.7088,21.7277,13800.0
2010-03-29 12:50:00,22.92,22.93,22.92,22.93,7800.0,21.7277,21.7372,21.7277,21.7372,7800.0
2010-03-29 12:55:00,22.93,22.93,22.93,22.93,4800.0,21.7372,21.7372,21.7372,21.7372,4800.0
2010-03-29 13:00:00,22.93,22.93,22.92,22.92,4000.0,21.7372,21.7372,21.7277,21.7277,4000.0
2010-03-29 13:05:00,22.93,22.93,22.92,22.93,5400.0,21.7372,21.7372,21.7277,21.7372,5400.0
2010-03-29 13:10:00,22.92,22.93,22.92,22.92,10200.0,21.7277,21.7372,21.7277,21.7277,10200.0
2010-03-29 13:15:00,22.93,22.93,22.92,22.93,5400.0,21.7372,21.7372,21.7277,21.7372,5400.0
2010-03-29 13:20:00,22.93,22.93,22.92,22.93,4600.0,21.7372,21.7372,21.7277,21.7372,4600.0
2010-03-29 13:25:00,22.93,22.93,22.92,22.92,3600.0,21.7372,21.7372,21.7277,21.7277,3600.0
2010-03-29 13:30:00,22.92,22.93,22.91,22.92,16800.0,21.7277,21.7372,21.7183,21.7277,16800.0
2010-03-29 13:35:00,22.92,22.92,22.91,22.92,4800.0,21.7277,21.7277,21.7183,21.7277,4800.0
2010-03-29 13:40:00,22.92,22.92,22.91,22.91,7200.0,21.7277,21.7277,21.7183,21.7183,7200.0
2010-03-29 13:45:00,22.9,22.91,22.9,22.91,5600.0,21.7088,21.7183,21.7088,21.7183,5600.0
2010-03-29 13:50:00,22.91,22.92,22.91,22.91,7200.0,21.7183,21.7277,21.7183,21.7183,7200.0
2010-03-29 13:55:00,22.91,22.91,22.9,22.9,8600.0,21.7183,21.7183,21.7088,21.7088,8600.0
2010-03-29 14:00:00,22.9,22.9,22.89,22.89,11600.0,21.7088,21.7088,21.6993,21.6993,11600.0
2010-03-29 14:05:00,22.89,22.9,22.89,22.9,4400.0,21.6993,21.7088,21.6993,21.7088,4400.0
2010-03-29 14:10:00,22.89,22.91,22.89,22.91,11400.0,21.6993,21.7183,21.6993,21.7183,11400.0
2010-03-29 14:15:00,22.91,22.92,22.9,22.92,34000.0,21.7183,21.7277,21.7088,21.7277,34000.0
2010-03-29 14:20:00,22.92,22.92,22.92,22.92,9000.0,21.7277,21.7277,21.7277,21.7277,9000.0
2010-03-29 14:25:00,22.92,22.92,22.88,22.9,34200.0,21.7277,21.7277,21.6898,21.7088,34200.0
2010-03-29 14:30:00,22.9,22.91,22.9,22.91,9600.0,21.7088,21.7183,21.7088,21.7183,9600.0
2010-03-29 14:35:00,22.9,22.91,22.89,22.89,8600.0,21.7088,21.7183,21.6993,21.6993,8600.0
2010-03-29 14:40:00,22.89,22.89,22.89,22.89,4800.0,21.6993,21.6993,21.6993,21.6993,4800.0
2010-03-29 14:45:00,22.89,22.89,22.88,22.88,5200.0,21.6993,21.6993,21.6898,21.6898,5200.0
2010-03-29 14:50:00,22.88,22.88,22.87,22.88,10800.0,21.6898,21.6898,21.6803,21.6898,10800.0
2010-03-29 14:55:00,22.88,22.89,22.88,22.88,10200.0,21.6898,21.6993,21.6898,21.6898,10200.0
2010-03-29 15:00:00,22.88,22.9,22.88,22.9,16600.0,21.6898,21.7088,21.6898,21.7088,16600.0
2010-03-29 15:05:00,22.9,22.91,22.9,22.91,11600.0,21.7088,21.7183,21.7088,21.7183,11600.0
2010-03-29 15:10:00,22.91,22.93,22.91,22.92,9800.0,21.7183,21.7372,21.7183,21.7277,9800.0
2010-03-29 15:15:00,22.92,22.92,22.9,22.91,17800.0,21.7277,21.7277,21.7088,21.7183,17800.0
2010-03-29 15:20:00,22.9,22.91,22.9,22.91,29000.0,21.7088,21.7183,21.7088,21.7183,29000.0
2010-03-29 15:25:00,22.91,22.91,22.9,22.9,12600.0,21.7183,21.7183,21.7088,21.7088,12600.0
2010-03-29 15:30:00,22.9,22.9,22.87,22.88,28600.0,21.7088,21.7088,21.6803,21.6898,28600.0
2010-03-29 15:35:00,22.88,22.91,22.87,22.9,29000.0,21.6898,21.7183,21.6803,21.7088,29000.0
2010-03-29 15:40:00,22.91,22.91,22.9,22.9,15000.0,21.7183,21.7183,21.7088,21.7088,15000.0
2010-03-29 15:45:00,22.9,22.9,22.89,22.89,14000.0,21.7088,21.7088,21.6993,21.6993,14000.0
2010-03-29 15:50:00,22.9,22.9,22.89,22.9,21400.0,21.7088,21.7088,21.6993,21.7088,21400.0
2010-03-29 15:55:00,22.91,22.93,22.9,22.93,62000.0,21.7183,21.7372,21.7088,21.7372,62000.0
2010-03-30 09:30:00,22.98,23.23,22.98,23.22,35200.0,21.7846,22.0216,21.7846,22.0121,35200.0
2010-03-30 09:35:00,23.23,23.3,23.18,23.24,68000.0,22.0216,22.088,21.9742,22.0311,68000.0
2010-03-30 09:40:00,23.24,23.25,23.16,23.16,44800.0,22.0311,22.0406,21.9553,21.9553,44800.0
2010-03-30 09:45:00,23.17,23.17,23.13,23.13,8400.0,21.9647,21.9647,21.9268,21.9268,8400.0
2010-03-30 09:50:00,23.13,23.2,23.13,23.18,30000.0,21.9268,21.9932,21.9268,21.9742,30000.0
2010-03-30 09:55:00,23.18,23.2,23.13,23.13,28600.0,21.9742,21.9932,21.9268,21.9268,28600.0
2010-03-30 10:00:00,23.13,23.23,23.13,23.21,35600.0,21.9268,22.0216,21.9268,22.0027,35600.0
2010-03-30 10:05:00,23.21,23.22,23.17,23.19,8800.0,22.0027,22.0121,21.9647,21.9837,8800.0
2010-03-30 10:10:00,23.19,23.23,23.19,23.22,25600.0,21.9837,22.0216,21.9837,22.0121,25600.0
2010-03-30 10:15:00,23.22,23.22,23.17,23.17,14800.0,22.0121,22.0121,21.9647,21.9647,14800.0
2010-03-30 10:20:00,23.17,23.18,23.13,23.14,19400.0,21.9647,21.9742,21.9268,21.9363,19400.0
2010-03-30 10:25:00,23.13,23.16,23.13,23.15,20400.0,21.9268,21.9553,21.9268,21.9458,20400.0
2010-03-30 10:30:00,23.15,23.15,23.14,23.14,16400.0,21.9458,21.9458,21.9363,21.9363,16400.0
2010-03-30 10:35:00,23.14,23.16,23.14,23.15,24800.0,21.9363,21.9553,21.9363,21.9458,24800.0
2010-03-30 10:40:00,23.15,23.17,23.15,23.17,16600.0,21.9458,21.9647,21.9458,21.9647,16600.0
2010-03-30 10:45:00,23.17,23.18,23.17,23.18,11400.0,21.9647,21.9742,21.9647,21.9742,11400.0
2010-03-30 10:50:00,23.18,23.2,23.18,23.2,8400.0,21.9742,21.9932,21.9742,21.9932,8400.0
2010-03-30 10:55:00,23.2,23.2,23.18,23.19,6600.0,21.9932,21.9932,21.9742,21.9837,6600.0
2010-03-30 11:00:00,23.18,23.18,23.13,23.13,19200.0,21.9742,21.9742,21.9268,21.9268,19200.0
2010-03-30 11:05:00,23.13,23.15,23.12,23.14,28000.0,21.9268,21.9458,21.9173,21.9363,28000.0
2010-03-30 11:10:00,23.14,23.15,23.13,23.14,38600.0,21.9363,21.9458,21.9268,21.9363,38600.0
2010-03-30 11:15:00,23.13,23.14,23.13,23.13,8600.0,21.9268,21.9363,21.9268,21.9268,8600.0
2010-03-30 11:20:00,23.13,23.13,23.09,23.1,88600.0,21.9268,21.9268,21.8889,21.8984,88600.0
2010-03-30 11:25:00,23.1,23.15,23.1,23.14,21400.0,21.8984,21.9458,21.8984,21.9363,21400.0
2010-03-30 11:30:00,23.14,23.16,23.11,23.11,36200.0,21.9363,21.9553,21.9079,21.9079,36200.0
2010-03-30 11:35:00,23.12,23.12,23.08,23.08,50800.0,21.9173,21.9173,21.8794,21.8794,50800.0
2010-03-30 11:40:00,23.08,23.09,23.02,23.05,70000.0,21.8794,21.8889,21.8225,21.851,70000.0
2010-03-30 11:45:00,23.06,23.11,23.05,23.08,16800.0,21.8605,21.9079,21.851,21.8794,16800.0
2010-03-30 11:50:00,23.09,23.11,23.07,23.1,13000.0,21.8889,21.9079,21.8699,21.8984,13000.0
2010-03-30 11:55:00,23.09,23.13,23.08,23.12,35800.0,21.8889,21.9268,21.8794,21.9173,35800.0
2010-03-30 12:00:00,23.1,23.13,23.06,23.06,38600.0,21.8984,21.9268,21.8605,21.8605,38600.0
2010-03-30 12:05:00,23.05,23.08,23.05,23.08,8800.0,21.851,21.8794,21.851,21.8794,8800.0
2010-03-30 12:10:00,23.08,23.11,23.06,23.1,8600.0,21.8794,21.9079,21.8605,21.8984,8600.0
2010-03-30 12:15:00,23.11,23.13,23.1,23.11,10200.0,21.9079,21.9268,21.8984,21.9079,10200.0
2010-03-30 12:20:00,23.11,23.12,23.11,23.12,4800.0,21.9079,21.9173,21.9079,21.9173,4800.0
2010-03-30 12:25:00,23.12,23.14,23.12,23.14,18400.0,21.9173,21.9363,21.9173,21.9363,18400.0
2010-03-30 12:30:00,23.14,23.15,23.14,23.15,11800.0,21.9363,21.9458,21.9363,21.9458,11800.0
2010-03-30 12:35:00,23.15,23.15,23.13,23.13,8000.0,21.9458,21.9458,21.9268,21.9268,8000.0
2010-03-30 12:40:00,23.13,23.16,23.13,23.16,18000.0,21.9268,21.9553,21.9268,21.9553,18000.0
2010-03-30 12:45:00,23.16,23.18,23.15,23.15,19400.0,21.9553,21.9742,21.9458,21.9458,19400.0
2010-03-30 12:50:00,23.15,23.15,23.13,23.15,18200.0,21.9458,21.9458,21.9268,21.9458,18200.0
2010-03-30 12:55:00,23.15,23.17,23.14,23.15,18200.0,21.9458,21.9647,21.9363,21.9458,18200.0
2010-03-30 13:00:00,23.15,23.16,23.13,23.16,22400.0,21.9458,21.9553,21.9268,21.9553,22400.0
2010-03-30 13:05:00,23.15,23.15,23.13,23.13,13800.0,21.9458,21.9458,21.9268,21.9268,13800.0
2010-03-30 13:10:00,23.13,23.13,23.13,23.13,7600.0,21.9268,21.9268,21.9268,21.9268,7600.0
2010-03-30 13:15:00,23.13,23.14,23.1,23.13,42400.0,21.9268,21.9363,21.8984,21.9268,42400.0
2010-03-30 13:20:00,23.13,23.15,23.13,23.13,9400.0,21.9268,21.9458,21.9268,21.9268,9400.0
2010-03-30 13:25:00,23.13,23.14,23.12,23.14,12200.0,21.9268,21.9363,21.9173,21.9363,12200.0
2010-03-30 13:30:00,23.13,23.19,23.13,23.18,26800.0,21.9268,21.9837,21.9268,21.9742,26800.0
2010-03-30 13:35:00,23.18,23.29,23.17,23.29,64600.0,21.9742,22.0785,21.9647,22.0785,64600.0
2010-03-30 13:40:00,23.29,23.31,23.24,23.24,68200.0,22.0785,22.0975,22.0311,22.0311,68200.0
2010-03-30 13:45:00,23.24,23.3,23.23,23.29,28600.0,22.0311,22.088,22.0216,22.0785,28600.0
2010-03-30 13:50:00,23.29,23.29,23.21,23.21,17800.0,22.0785,22.0785,22.0027,22.0027,17800.0
2010-03-30 13:55:00,23.21,23.22,23.18,23.18,19400.0,22.0027,22.0121,21.9742,21.9742,19400.0
2010-03-30 14:00:00,23.17,23.18,23.14,23.16,17000.0,21.9647,21.9742,21.9363,21.9553,17000.0
2010-03-30 14:05:00,23.15,23.18,23.14,23.16,22800.0,21.9458,21.9742,21.9363,21.9553,22800.0
2010-03-30 14:10:00,23.16,23.17,23.13,23.14,13800.0,21.9553,21.9647,21.9268,21.9363,13800.0
2010-03-30 14:15:00,23.13,23.14,23.11,23.11,7600.0,21.9268,21.9363,21.9079,21.9079,7600.0
2010-03-30 14:20:00,23.12,23.15,23.09,23.13,22400.0,21.9173,21.9458,21.8889,21.9268,22400.0
2010-03-30 14:25:00,23.13,23.14,23.11,23.11,10000.0,21.9268,21.9363,21.9079,21.9079,10000.0
2010-03-30 14:30:00,23.11,23.13,23.11,23.11,12600.0,21.9079,21.9268,21.9079,21.9079,12600.0
2010-03-30 14:35:00,23.11,23.14,23.11,23.14,15400.0,21.9079,21.9363,21.9079,21.9363,15400.0
2010-03-30 14:40:00,23.13,23.14,23.11,23.11,7400.0,21.9268,21.9363,21.9079,21.9079,7400.0
2010-03-30 14:45:00,23.11,23.12,23.1,23.1,11400.0,21.9079,21.9173,21.8984,21.8984,11400.0
2010-03-30 14:50:00,23.1,23.14,23.1,23.14,16000.0,21.8984,21.9363,21.8984,21.9363,16000.0
2010-03-30 14:55:00,23.13,23.17,23.12,23.13,18000.0,21.9268,21.9647,21.9173,21.9268,18000.0
2010-03-30 15:00:00,23.13,23.13,23.11,23.11,14000.0,21.9268,21.9268,21.9079,21.9079,14000.0
2010-03-30 15:05:00,23.11,23.12,23.1,23.12,30400.0,21.9079,21.9173,21.8984,21.9173,30400.0
2010-03-30 15:10:00,23.12,23.13,23.11,23.11,18200.0,21.9173,21.9268,21.9079,21.9079,18200.0
2010-03-30 15:15:00,23.11,23.11,23.09,23.09,13800.0,21.9079,21.9079,21.8889,21.8889,13800.0
2010-03-30 15:20:00,23.1,23.13,23.09,23.13,27000.0,21.8984,21.9268,21.8889,21.9268,27000.0
2010-03-30 15:25:00,23.12,23.14,23.12,23.13,18800.0,21.9173,21.9363,21.9173,21.9268,18800.0
2010-03-30 15:30:00,23.11,23.15,23.11,23.15,29400.0,21.9079,21.9458,21.9079,21.9458,29400.0
2010-03-30 15:35:00,23.15,23.16,23.13,23.13,40200.0,21.9458,21.9553,21.9268,21.9268,40200.0
2010-03-30 15:40:00,23.14,23.18,23.14,23.18,38800.0,21.9363,21.9742,21.9363,21.9742,38800.0
2010-03-30 15:45:00,23.18,23.18,23.16,23.17,139600.0,21.9742,21.9742,21.9553,21.9647,139600.0
2010-03-30 15:50:00,23.17,23.18,23.17,23.18,37800.0,21.9647,21.9742,21.9647,21.9742,37800.0
2010-03-30 15:55:00,23.18,23.18,23.17,23.17,51800.0,21.9742,21.9742,21.9647,21.9647,51800.0
2010-03-31 09:30:00,23.05,23.34,23.05,23.21,36600.0,21.851,22.1259,21.851,22.0027,36600.0
2010-03-31 09:35:00,23.22,23.22,23.15,23.19,27800.0,22.0121,22.0121,21.9458,21.9837,27800.0
2010-03-31 09:40:00,23.19,23.25,23.18,23.22,37600.0,21.9837,22.0406,21.9742,22.0121,37600.0
2010-03-31 09:45:00,23.22,23.22,23.17,23.18,25200.0,22.0121,22.0121,21.9647,21.9742,25200.0
2010-03-31 09:50:00,23.18,23.2,23.16,23.17,15400.0,21.9742,21.9932,21.9553,21.9647,15400.0
2010-03-31 09:55:00,23.17,23.17,23.12,23.16,20400.0,21.9647,21.9647,21.9173,21.9553,20400.0
2010-03-31 10:00:00,23.16,23.23,23.16,23.2,26000.0,21.9553,22.0216,21.9553,21.9932,26000.0
2010-03-31 10:05:00,23.2,23.2,23.18,23.18,20800.0,21.9932,21.9932,21.9742,21.9742,20800.0
2010-03-31 10:10:00,23.18,23.18,23.14,23.15,20000.0,21.9742,21.9742,21.9363,21.9458,20000.0
2010-03-31 10:15:00,23.14,23.14,23.11,23.13,13400.0,21.9363,21.9363,21.9079,21.9268,13400.0
2010-03-31 10:20:00,23.13,23.18,23.12,23.18,41000.0,21.9268,21.9742,21.9173,21.9742,41000.0
2010-03-31 10:25:00,23.18,23.19,23.16,23.17,30000.0,21.9742,21.9837,21.9553,21.9647,30000.0
2010-03-31 10:30:00,23.17,23.17,23.15,23.15,18800.0,21.9647,21.9647,21.9458,21.9458,18800.0
2010-03-31 10:35:00,23.16,23.18,23.16,23.18,49400.0,21.9553,21.9742,21.9553,21.9742,49400.0
2010-03-31 10:40:00,23.18,23.19,23.18,23.19,41400.0,21.9742,21.9837,21.9742,21.9837,41400.0
2010-03-31 10:45:00,23.19,23.22,23.19,23.22,26600.0,21.9837,22.0121,21.9837,22.0121,26600.0
2010-03-31 10:50:00,23.22,23.26,23.22,23.25,28600.0,22.0121,22.0501,22.0121,22.0406,28600.0
2010-03-31 10:55:00,23.25,23.29,23.25,23.28,23000.0,22.0406,22.0785,22.0406,22.069,23000.0
2010-03-31 11:00:00,23.28,23.28,23.24,23.27,33800.0,22.069,22.069,22.0311,22.0595,33800.0
2010-03-31 11:05:00,23.27,23.29,23.25,23.29,79000.0,22.0595,22.0785,22.0406,22.0785,79000.0
2010-03-31 11:10:00,23.28,23.3,23.25,23.25,31000.0,22.069,22.088,22.0406,22.0406,31000.0
2010-03-31 11:15:00,23.26,23.27,23.25,23.26,11800.0,22.0501,22.0595,22.0406,22.0501,11800.0
2010-03-31 11:20:00,23.27,23.27,23.21,23.23,62200.0,22.0595,22.0595,22.0027,22.0216,62200.0
2010-03-31 11:25:00,23.24,23.24,23.18,23.2,19800.0,22.0311,22.0311,21.9742,21.9932,19800.0
2010-03-31 11:30:00,23.2,23.2,23.18,23.19,21400.0,21.9932,21.9932,21.9742,21.9837,21400.0
2010-03-31 11:35:00,23.19,23.2,23.18,23.2,8000.0,21.9837,21.9932,21.9742,21.9932,8000.0
2010-03-31 11:40:00,23.2,23.22,23.2,23.21,9800.0,21.9932,22.0121,21.9932,22.0027,9800.0
2010-03-31 11:45:00,23.21,23.24,23.2,23.24,8600.0,22.0027,22.0311,21.9932,22.0311,8600.0
2010-03-31 11:50:00,23.24,23.25,23.23,23.25,12800.0,22.0311,22.0406,22.0216,22.0406,12800.0
2010-03-31 11:55:00,23.25,23.29,23.24,23.28,23600.0,22.0406,22.0785,22.0311,22.069,23600.0
2010-03-31 12:00:00,23.27,23.29,23.26,23.28,11200.0,22.0595,22.0785,22.0501,22.069,11200.0
2010-03-31 12:05:00,23.27,23.29,23.27,23.29,11200.0,22.0595,22.0785,22.0595,22.0785,11200.0
2010-03-31 12:10:00,23.28,23.29,23.24,23.25,8800.0,22.069,22.0785,22.0311,22.0406,8800.0
2010-03-31 12:15:00,23.24,23.27,23.24,23.25,9800.0,22.0311,22.0595,22.0311,22.0406,9800.0
2010-03-31 12:20:00,23.25,23.25,23.22,23.22,22000.0,22.0406,22.0406,22.0121,22.0121,22000.0
2010-03-31 12:25:00,23.23,23.23,23.2,23.2,54800.0,22.0216,22.0216,21.9932,21.9932,54800.0
2010-03-31 12:30:00,23.21,23.21,23.18,23.18,106200.0,22.0027,22.0027,21.9742,21.9742,106200.0
2010-03-31 12:35:00,23.18,23.2,23.15,23.16,44200.0,21.9742,21.9932,21.9458,21.9553,44200.0
2010-03-31 12:40:00,23.16,23.18,23.16,23.17,29200.0,21.9553,21.9742,21.9553,21.9647,29200.0
2010-03-31 12:45:00,23.17,23.17,23.1,23.11,29400.0,21.9647,21.9647,21.8984,21.9079,29400.0
2010-03-31 12:50:00,23.11,23.11,23.08,23.08,24800.0,21.9079,21.9079,21.8794,21.8794,24800.0
2010-03-31 12:55:00,23.09,23.09,23.05,23.07,22200.0,21.8889,21.8889,21.851,21.8699,22200.0
2010-03-31 13:00:00,23.08,23.08,23.05,23.06,17000.0,21.8794,21.8794,21.851,21.8605,17000.0
2010-03-31 13:05:00,23.06,23.07,23.02,23.04,21200.0,21.8605,21.8699,21.8225,21.8415,21200.0
2010-03-31 13:10:00,23.04,23.04,22.99,23.0,41800.0,21.8415,21.8415,21.7941,21.8036,41800.0
2010-03-31 13:15:00,22.99,23.0,22.97,22.99,33200.0,21.7941,21.8036,21.7751,21.7941,33200.0
2010-03-31 13:20:00,22.99,23.0,22.94,22.97,26200.0,21.7941,21.8036,21.7467,21.7751,26200.0
2010-03-31 13:25:00,22.97,22.97,22.9,22.92,32000.0,21.7751,21.7751,21.7088,21.7277,32000.0
2010-03-31 13:30:00,22.92,22.95,22.89,22.9,29600.0,21.7277,21.7562,21.6993,21.7088,29600.0
2010-03-31 13:35:00,22.9,22.92,22.86,22.86,38000.0,21.7088,21.7277,21.6709,21.6709,38000.0
2010-03-31 13:40:00,22.86,22.86,22.79,22.84,44400.0,21.6709,21.6709,21.6045,21.6519,44400.0
2010-03-31 13:45:00,22.84,22.84,22.78,22.79,44000.0,21.6519,21.6519,21.595,21.6045,44000.0
2010-03-31 13:50:00,22.78,22.86,22.78,22.84,39800.0,21.595,21.6709,21.595,21.6519,39800.0
2010-03-31 13:55:00,22.83,22.84,22.82,22.82,28400.0,21.6424,21.6519,21.6329,21.6329,28400.0
2010-03-31 14:00:00,22.82,22.89,22.81,22.88,45400.0,21.6329,21.6993,21.6235,21.6898,45400.0
2010-03-31 14:05:00,22.88,22.95,22.88,22.92,32000.0,21.6898,21.7562,21.6898,21.7277,32000.0
2010-03-31 14:10:00,22.92,22.92,22.86,22.87,17400.0,21.7277,21.7277,21.6709,21.6803,17400.0
2010-03-31 14:15:00,22.86,22.89,22.84,22.87,27800.0,21.6709,21.6993,21.6519,21.6803,27800.0
2010-03-31 14:20:00,22.86,22.86,22.84,22.86,12400.0,21.6709,21.6709,21.6519,21.6709,12400.0
2010-03-31 14:25:00,22.85,22.86,22.85,22.85,19000.0,21.6614,21.6709,21.6614,21.6614,19000.0
2010-03-31 14:30:00,22.85,22.85,22.81,22.83,20800.0,21.6614,21.6614,21.6235,21.6424,20800.0
2010-03-31 14:35:00,22.82,22.82,22.8,22.8,18600.0,21.6329,21.6329,21.614,21.614,18600.0
2010-03-31 14:40:00,22.8,22.8,22.75,22.75,40600.0,21.614,21.614,21.5666,21.5666,40600.0
2010-03-31 14:45:00,22.75,22.81,22.75,22.76,39000.0,21.5666,21.6235,21.5666,21.5761,39000.0
2010-03-31 14:50:00,22.76,22.76,22.68,22.7,101000.0,21.5761,21.5761,21.5002,21.5192,101000.0
2010-03-31 14:55:00,22.71,22.75,22.7,22.73,39400.0,21.5287,21.5666,21.5192,21.5476,39400.0
2010-03-31 15:00:00,22.72,22.82,22.71,22.8,52200.0,21.5381,21.6329,21.5287,21.614,52200.0
2010-03-31 15:05:00,22.81,22.86,22.8,22.86,35400.0,21.6235,21.6709,21.614,21.6709,35400.0
2010-03-31 15:10:00,22.86,22.9,22.84,22.86,42800.0,21.6709,21.7088,21.6519,21.6709,42800.0
2010-03-31 15:15:00,22.85,22.85,22.78,22.79,54200.0,21.6614,21.6614,21.595,21.6045,54200.0
2010-03-31 15:20:00,22.79,22.79,22.75,22.77,41400.0,21.6045,21.6045,21.5666,21.5855,41400.0
2010-03-31 15:25:00,22.77,22.79,22.77,22.79,53400.0,21.5855,21.6045,21.5855,21.6045,53400.0
2010-03-31 15:30:00,22.79,22.79,22.78,22.79,36600.0,21.6045,21.6045,21.595,21.6045,36600.0
2010-03-31 15:35:00,22.79,22.81,22.76,22.77,82000.0,21.6045,21.6235,21.5761,21.5855,82000.0
2010-03-31 15:40:00,22.77,22.78,22.74,22.78,75400.0,21.5855,21.595,21.5571,21.595,75400.0
2010-03-31 15:45:00,22.78,22.78,22.74,22.77,147000.0,21.595,21.595,21.5571,21.5855,147000.0
2010-03-31 15:50:00,22.77,22.81,22.74,22.77,116800.0,21.5855,21.6235,21.5571,21.5855,116800.0
2010-03-31 15:55:00,22.77,22.83,22.75,22.78,171200.0,21.5855,21.6424,21.5666,21.595,171200.0
2010-04-01 09:30:00,24.12,24.48,24.06,24.22,438000.0,22.8653,23.2066,22.8084,22.9601,438000.0
2010-04-01 09:35:00,24.21,24.21,23.66,23.68,425800.0,22.9506,22.9506,22.4293,22.4482,425800.0
2010-04-01 09:40:00,23.68,23.95,23.62,23.91,290400.0,22.4482,22.7042,22.3913,22.6662,290400.0
2010-04-01 09:45:00,23.91,23.98,23.86,23.89,100600.0,22.6662,22.7326,22.6188,22.6473,100600.0
2010-04-01 09:50:00,23.91,24.0,23.89,23.97,138800.0,22.6662,22.7516,22.6473,22.7231,138800.0
2010-04-01 09:55:00,23.96,24.0,23.91,23.95,126200.0,22.7136,22.7516,22.6662,22.7042,126200.0
2010-04-01 10:00:00,23.96,24.0,23.9,23.98,110000.0,22.7136,22.7516,22.6568,22.7326,110000.0
2010-04-01 10:05:00,23.97,23.99,23.85,23.92,127600.0,22.7231,22.7421,22.6094,22.6757,127600.0
2010-04-01 10:10:00,23.92,23.95,23.91,23.93,47400.0,22.6757,22.7042,22.6662,22.6852,47400.0
2010-04-01 10:15:00,23.93,23.97,23.92,23.95,70800.0,22.6852,22.7231,22.6757,22.7042,70800.0
2010-04-01 10:20:00,23.96,23.97,23.9,23.91,69800.0,22.7136,22.7231,22.6568,22.6662,69800.0
2010-04-01 10:25:00,23.91,23.91,23.85,23.86,74200.0,22.6662,22.6662,22.6094,22.6188,74200.0
2010-04-01 10:30:00,23.86,23.96,23.86,23.9,66600.0,22.6188,22.7136,22.6188,22.6568,66600.0
2010-04-01 10:35:00,23.91,23.93,23.89,23.92,39400.0,22.6662,22.6852,22.6473,22.6757,39400.0
2010-04-01 10:40:00,23.92,23.93,23.9,23.93,45200.0,22.6757,22.6852,22.6568,22.6852,45200.0
2010-04-01 10:45:00,23.94,23.96,23.91,23.95,50000.0,22.6947,22.7136,22.6662,22.7042,50000.0
2010-04-01 10:50:00,23.94,23.96,23.83,23.83,46000.0,22.6947,22.7136,22.5904,22.5904,46000.0
2010-04-01 10:55:00,23.84,23.89,23.73,23.75,95000.0,22.5999,22.6473,22.4956,22.5146,95000.0
2010-04-01 11:00:00,23.77,23.78,23.66,23.69,71400.0,22.5335,22.543,22.4293,22.4577,71400.0
2010-04-01 11:05:00,23.69,23.69,23.58,23.58,63600.0,22.4577,22.4577,22.3534,22.3534,63600.0
2010-04-01 11:10:00,23.59,23.66,23.56,23.6,81400.0,22.3629,22.4293,22.3345,22.3724,81400.0
2010-04-01 11:15:00,23.59,23.66,23.58,23.64,43800.0,22.3629,22.4293,22.3534,22.4103,43800.0
2010-04-01 11:20:00,23.63,23.66,23.61,23.62,49400.0,22.4008,22.4293,22.3819,22.3913,49400.0
2010-04-01 11:25:00,23.62,23.63,23.51,23.51,101800.0,22.3913,22.4008,22.2871,22.2871,101800.0
2010-04-01 11:30:00,23.52,23.55,23.49,23.52,106800.0,22.2965,22.325,22.2681,22.2965,106800.0
2010-04-01 11:35:00,23.52,23.52,23.48,23.49,102600.0,22.2965,22.2965,22.2586,22.2681,102600.0
2010-04-01 11:40:00,23.49,23.5,23.42,23.43,88400.0,22.2681,22.2776,22.2017,22.2112,88400.0
2010-04-01 11:45:00,23.42,23.5,23.33,23.34,241600.0,22.2017,22.2776,22.1164,22.1259,241600.0
2010-04-01 11:50:00,23.34,23.35,23.27,23.32,126600.0,22.1259,22.1354,22.0595,22.1069,126600.0
2010-04-01 11:55:00,23.33,23.34,23.24,23.25,32400.0,22.1164,22.1259,22.0311,22.0406,32400.0
2010-04-01 12:00:00,23.25,23.42,23.24,23.38,63600.0,22.0406,22.2017,22.0311,22.1638,63600.0
2010-04-01 12:05:00,23.4,23.46,23.36,23.42,51200.0,22.1828,22.2397,22.1449,22.2017,51200.0
2010-04-01 12:10:00,23.42,23.43,23.36,23.39,43000.0,22.2017,22.2112,22.1449,22.1733,43000.0
2010-04-01 12:15:00,23.4,23.4,23.28,23.31,38400.0,22.1828,22.1828,22.069,22.0975,38400.0
2010-04-01 12:20:00,23.3,23.35,23.29,23.33,30400.0,22.088,22.1354,22.0785,22.1164,30400.0
2010-04-01 12:25:00,23.33,23.33,23.27,23.3,33000.0,22.1164,22.1164,22.0595,22.088,33000.0
2010-04-01 12:30:00,23.28,23.29,23.26,23.29,25000.0,22.069,22.0785,22.0501,22.0785,25000.0
2010-04-01 12:35:00,23.3,23.34,23.28,23.33,35600.0,22.088,22.1259,22.069,22.1164,35600.0
2010-04-01 12:40:00,23.32,23.32,23.29,23.32,119400.0,22.1069,22.1069,22.0785,22.1069,119400.0
2010-04-01 12:45:00,23.32,23.36,23.29,23.36,125200.0,22.1069,22.1449,22.0785,22.1449,125200.0
2010-04-01 12:50:00,23.35,23.36,23.32,23.36,28600.0,22.1354,22.1449,22.1069,22.1449,28600.0
2010-04-01 12:55:00,23.36,23.4,23.34,23.38,26400.0,22.1449,22.1828,22.1259,22.1638,26400.0
2010-04-01 13:00:00,23.38,23.38,23.37,23.37,29600.0,22.1638,22.1638,22.1543,22.1543,29600.0
2010-04-01 13:05:00,23.37,23.37,23.33,23.35,48600.0,22.1543,22.1543,22.1164,22.1354,48600.0
2010-04-01 13:10:00,23.35,23.35,23.29,23.29,44400.0,22.1354,22.1354,22.0785,22.0785,44400.0
2010-04-01 13:15:00,23.29,23.3,23.26,23.27,30000.0,22.0785,22.088,22.0501,22.0595,30000.0
2010-04-01 13:20:00,23.27,23.3,23.27,23.3,40800.0,22.0595,22.088,22.0595,22.088,40800.0
2010-04-01 13:25:00,23.3,23.3,23.28,23.3,25400.0,22.088,22.088,22.069,22.088,25400.0
2010-04-01 13:30:00,23.3,23.3,23.28,23.28,22800.0,22.088,22.088,22.069,22.069,22800.0
2010-04-01 13:35:00,23.28,23.29,23.22,23.22,28800.0,22.069,22.0785,22.0121,22.0121,28800.0
2010-04-01 13:40:00,23.22,23.22,23.1,23.11,55800.0,22.0121,22.0121,21.8984,21.9079,55800.0
2010-04-01 13:45:00,23.11,23.13,23.08,23.11,72400.0,21.9079,21.9268,21.8794,21.9079,72400.0
2010-04-01 13:50:00,23.11,23.2,23.1,23.17,44000.0,21.9079,21.9932,21.8984,21.9647,44000.0
2010-04-01 13:55:00,23.17,23.17,23.13,23.15,33400.0,21.9647,21.9647,21.9268,21.9458,33400.0
2010-04-01 14:00:00,23.14,23.14,23.07,23.09,60400.0,21.9363,21.9363,21.8699,21.8889,60400.0
2010-04-01 14:05:00,23.1,23.13,23.08,23.12,54200.0,21.8984,21.9268,21.8794,21.9173,54200.0
2010-04-01 14:10:00,23.12,23.17,23.11,23.11,40800.0,21.9173,21.9647,21.9079,21.9079,40800.0
2010-04-01 14:15:00,23.11,23.16,23.09,23.16,38800.0,21.9079,21.9553,21.8889,21.9553,38800.0
2010-04-01 14:20:00,23.16,23.16,23.05,23.05,37400.0,21.9553,21.9553,21.851,21.851,37400.0
2010-04-01 14:25:00,23.05,23.05,22.95,22.96,145800.0,21.851,21.851,21.7562,21.7657,145800.0
2010-04-01 14:30:00,22.96,22.97,22.94,22.96,183000.0,21.7657,21.7751,21.7467,21.7657,183000.0
2010-04-01 14:35:00,22.96,22.96,22.87,22.89,65200.0,21.7657,21.7657,21.6803,21.6993,65200.0
2010-04-01 14:40:00,22.88,22.92,22.82,22.83,71400.0,21.6898,21.7277,21.6329,21.6424,71400.0
2010-04-01 14:45:00,22.82,22.91,22.78,22.88,63400.0,21.6329,21.7183,21.595,21.6898,63400.0
2010-04-01 14:50:00,22.87,22.93,22.86,22.91,47200.0,21.6803,21.7372,21.6709,21.7183,47200.0
2010-04-01 14:55:00,22.91,22.93,22.88,22.9,59200.0,21.7183,21.7372,21.6898,21.7088,59200.0
2010-04-01 15:00:00,22.9,22.92,22.87,22.9,75000.0,21.7088,21.7277,21.6803,21.7088,75000.0
2010-04-01 15:05:00,22.9,22.9,22.81,22.86,92600.0,21.7088,21.7088,21.6235,21.6709,92600.0
2010-04-01 15:10:00,22.87,22.87,22.79,22.81,69400.0,21.6803,21.6803,21.6045,21.6235,69400.0
2010-04-01 15:15:00,22.8,22.82,22.75,22.76,127200.0,21.614,21.6329,21.5666,21.5761,127200.0
2010-04-01 15:20:00,22.76,22.81,22.76,22.79,77800.0,21.5761,21.6235,21.5761,21.6045,77800.0
2010-04-01 15:25:00,22.8,22.82,22.78,22.8,91400.0,21.614,21.6329,21.595,21.614,91400.0
2010-04-01 15:30:00,22.8,22.89,22.78,22.88,176000.0,21.614,21.6993,21.595,21.6898,176000.0
2010-04-01 15:35:00,22.87,22.88,22.83,22.83,141400.0,21.6803,21.6898,21.6424,21.6424,141400.0
2010-04-01 15:40:00,22.83,22.84,22.81,22.83,144600.0,21.6424,21.6519,21.6235,21.6424,144600.0
2010-04-01 15:45:00,22.84,22.84,22.82,22.83,185200.0,21.6519,21.6519,21.6329,21.6424,185200.0
2010-04-01 15:50:00,22.83,22.86,22.82,22.86,178600.0,21.6424,21.6709,21.6329,21.6709,178600.0
2010-04-01 15:55:00,22.86,22.86,22.82,22.85,263200.0,21.6709,21.6709,21.6329,21.6614,263200.0
2010-04-05 09:30:00,22.89,22.89,22.51,22.55,55200.0,21.6993,21.6993,21.3391,21.377,55200.0
2010-04-05 09:35:00,22.55,22.65,22.3,22.39,126000.0,21.377,21.4718,21.14,21.2253,126000.0
2010-04-05 09:40:00,22.4,22.55,22.38,22.52,51400.0,21.2348,21.377,21.2158,21.3486,51400.0
2010-04-05 09:45:00,22.52,22.56,22.5,22.54,39400.0,21.3486,21.3865,21.3296,21.3675,39400.0
2010-04-05 09:50:00,22.54,22.7,22.54,22.59,30800.0,21.3675,21.5192,21.3675,21.4149,30800.0
2010-04-05 09:55:00,22.6,22.64,22.56,22.56,32200.0,21.4244,21.4623,21.3865,21.3865,32200.0
2010-04-05 10:00:00,22.58,22.68,22.54,22.59,39200.0,21.4054,21.5002,21.3675,21.4149,39200.0
2010-04-05 10:05:00,22.58,22.6,22.56,22.59,27800.0,21.4054,21.4244,21.3865,21.4149,27800.0
2010-04-05 10:10:00,22.6,22.64,22.59,22.63,46200.0,21.4244,21.4623,21.4149,21.4528,46200.0
2010-04-05 10:15:00,22.63,22.67,22.6,22.6,33800.0,21.4528,21.4907,21.4244,21.4244,33800.0
2010-04-05 10:20:00,22.6,22.62,22.53,22.58,41400.0,21.4244,21.4434,21.358,21.4054,41400.0
2010-04-05 10:25:00,22.58,22.61,22.53,22.59,43000.0,21.4054,21.4339,21.358,21.4149,43000.0
2010-04-05 10:30:00,22.6,22.61,22.57,22.6,29400.0,21.4244,21.4339,21.396,21.4244,29400.0
2010-04-05 10:35:00,22.6,22.61,22.57,22.58,22000.0,21.4244,21.4339,21.396,21.4054,22000.0
2010-04-05 10:40:00,22.58,22.58,22.52,22.56,33200.0,21.4054,21.4054,21.3486,21.3865,33200.0
2010-04-05 10:45:00,22.55,22.61,22.55,22.58,40000.0,21.377,21.4339,21.377,21.4054,40000.0
2010-04-05 10:50:00,22.57,22.57,22.54,22.55,67400.0,21.396,21.396,21.3675,21.377,67400.0
2010-04-05 10:55:00,22.55,22.55,22.52,22.53,18800.0,21.377,21.377,21.3486,21.358,18800.0
2010-04-05 11:00:00,22.53,22.54,22.48,22.52,43200.0,21.358,21.3675,21.3106,21.3486,43200.0
2010-04-05 11:05:00,22.52,22.53,22.47,22.48,85400.0,21.3486,21.358,21.3012,21.3106,85400.0
2010-04-05 11:10:00,22.47,22.53,22.45,22.5,28800.0,21.3012,21.358,21.2822,21.3296,28800.0
2010-04-05 11:15:00,22.5,22.53,22.5,22.53,100000.0,21.3296,21.358,21.3296,21.358,100000.0
2010-04-05 11:20:00,22.52,22.53,22.48,22.48,47000.0,21.3486,21.358,21.3106,21.3106,47000.0
2010-04-05 11:25:00,22.49,22.51,22.48,22.5,28600.0,21.3201,21.3391,21.3106,21.3296,28600.0
2010-04-05 11:30:00,22.5,22.5,22.48,22.49,20000.0,21.3296,21.3296,21.3106,21.3201,20000.0
2010-04-05 11:35:00,22.49,22.5,22.48,22.49,38400.0,21.3201,21.3296,21.3106,21.3201,38400.0
2010-04-05 11:40:00,22.49,22.5,22.49,22.5,131600.0,21.3201,21.3296,21.3201,21.3296,131600.0
2010-04-05 11:45:00,22.5,22.5,22.47,22.48,68400.0,21.3296,21.3296,21.3012,21.3106,68400.0
2010-04-05 11:50:00,22.47,22.5,22.43,22.46,52800.0,21.3012,21.3296,21.2632,21.2917,52800.0
2010-04-05 11:55:00,22.45,22.46,22.43,22.45,26600.0,21.2822,21.2917,21.2632,21.2822,26600.0
2010-04-05 12:00:00,22.45,22.48,22.45,22.48,14200.0,21.2822,21.3106,21.2822,21.3106,14200.0
2010-04-05 12:05:00,22.47,22.5,22.47,22.5,26600.0,21.3012,21.3296,21.3012,21.3296,26600.0
2010-04-05 12:10:00,22.5,22.5,22.48,22.49,19000.0,21.3296,21.3296,21.3106,21.3201,19000.0
2010-04-05 12:15:00,22.49,22.49,22.48,22.49,22200.0,21.3201,21.3201,21.3106,21.3201,22200.0
2010-04-05 12:20:00,22.49,22.5,22.49,22.5,19200.0,21.3201,21.3296,21.3201,21.3296,19200.0
2010-04-05 12:25:00,22.5,22.5,22.5,22.5,11400.0,21.3296,21.3296,21.3296,21.3296,11400.0
2010-04-05 12:30:00,22.5,22.5,22.45,22.45,30600.0,21.3296,21.3296,21.2822,21.2822,30600.0
2010-04-05 12:35:00,22.45,22.47,22.45,22.45,31600.0,21.2822,21.3012,21.2822,21.2822,31600.0
2010-04-05 12:40:00,22.45,22.46,22.45,22.45,12200.0,21.2822,21.2917,21.2822,21.2822,12200.0
2010-04-05 12:45:00,22.45,22.45,22.43,22.45,22400.0,21.2822,21.2822,21.2632,21.2822,22400.0
2010-04-05 12:50:00,22.44,22.44,22.42,22.43,42200.0,21.2727,21.2727,21.2538,21.2632,42200.0
2010-04-05 12:55:00,22.43,22.44,22.41,22.41,93200.0,21.2632,21.2727,21.2443,21.2443,93200.0
2010-04-05 13:00:00,22.41,22.42,22.41,22.42,16200.0,21.2443,21.2538,21.2443,21.2538,16200.0
2010-04-05 13:05:00,22.41,22.42,22.39,22.39,44200.0,21.2443,21.2538,21.2253,21.2253,44200.0
2010-04-05 13:10:00,22.39,22.4,22.38,22.39,20000.0,21.2253,21.2348,21.2158,21.2253,20000.0
2010-04-05 13:15:00,22.38,22.39,22.38,22.39,32800.0,21.2158,21.2253,21.2158,21.2253,32800.0
2010-04-05 13:20:00,22.38,22.38,22.35,22.36,46800.0,21.2158,21.2158,21.1874,21.1969,46800.0
2010-04-05 13:25:00,22.36,22.38,22.32,22.36,32000.0,21.1969,21.2158,21.159,21.1969,32000.0
2010-04-05 13:30:00,22.36,22.36,22.32,22.32,29800.0,21.1969,21.1969,21.159,21.159,29800.0
2010-04-05 13:35:00,22.31,22.33,22.3,22.33,62800.0,21.1495,21.1684,21.14,21.1684,62800.0
2010-04-05 13:40:00,22.33,22.35,22.31,22.31,33000.0,21.1684,21.1874,21.1495,21.1495,33000.0
2010-04-05 13:45:00,22.31,22.33,22.29,22.29,37000.0,21.1495,21.1684,21.1305,21.1305,37000.0
2010-04-05 13:50:00,22.3,22.34,22.3,22.34,18800.0,21.14,21.1779,21.14,21.1779,18800.0
2010-04-05 13:55:00,22.34,22.34,22.31,22.33,67800.0,21.1779,21.1779,21.1495,21.1684,67800.0
2010-04-05 14:00:00,22.32,22.33,22.31,22.32,27600.0,21.159,21.1684,21.1495,21.159,27600.0
2010-04-05 14:05:00,22.32,22.33,22.32,22.33,19600.0,21.159,21.1684,21.159,21.1684,19600.0
2010-04-05 14:10:00,22.33,22.34,22.31,22.33,37800.0,21.1684,21.1779,21.1495,21.1684,37800.0
2010-04-05 14:15:00,22.33,22.37,22.33,22.36,37000.0,21.1684,21.2064,21.1684,21.1969,37000.0
2010-04-05 14:20:00,22.36,22.4,22.36,22.37,77800.0,21.1969,21.2348,21.1969,21.2064,77800.0
2010-04-05 14:25:00,22.37,22.38,22.36,22.36,35200.0,21.2064,21.2158,21.1969,21.1969,35200.0
2010-04-05 14:30:00,22.36,22.38,22.35,22.38,62200.0,21.1969,21.2158,21.1874,21.2158,62200.0
2010-04-05 14:35:00,22.38,22.38,22.34,22.35,22200.0,21.2158,21.2158,21.1779,21.1874,22200.0
2010-04-05 14:40:00,22.35,22.37,22.34,22.34,34800.0,21.1874,21.2064,21.1779,21.1779,34800.0
2010-04-05 14:45:00,22.34,22.35,22.32,22.32,31200.0,21.1779,21.1874,21.159,21.159,31200.0
2010-04-05 14:50:00,22.32,22.33,22.31,22.32,26800.0,21.159,21.1684,21.1495,21.159,26800.0
2010-04-05 14:55:00,22.33,22.33,22.3,22.33,56200.0,21.1684,21.1684,21.14,21.1684,56200.0
2010-04-05 15:00:00,22.32,22.33,22.31,22.31,60800.0,21.159,21.1684,21.1495,21.1495,60800.0
2010-04-05 15:05:00,22.32,22.33,22.28,22.28,46400.0,21.159,21.1684,21.121,21.121,46400.0
2010-04-05 15:10:00,22.28,22.3,22.28,22.29,31600.0,21.121,21.14,21.121,21.1305,31600.0
2010-04-05 15:15:00,22.29,22.29,22.27,22.27,32800.0,21.1305,21.1305,21.1116,21.1116,32800.0
2010-04-05 15:20:00,22.27,22.3,22.25,22.3,74000.0,21.1116,21.14,21.0926,21.14,74000.0
2010-04-05 15:25:00,22.3,22.31,22.25,22.25,143200.0,21.14,21.1495,21.0926,21.0926,143200.0
2010-04-05 15:30:00,22.25,22.28,22.25,22.27,65400.0,21.0926,21.121,21.0926,21.1116,65400.0
2010-04-05 15:35:00,22.27,22.28,22.27,22.27,53600.0,21.1116,21.121,21.1116,21.1116,53600.0
2010-04-05 15:40:00,22.27,22.29,22.27,22.29,119200.0,21.1116,21.1305,21.1116,21.1305,119200.0
2010-04-05 15:45:00,22.29,22.31,22.29,22.3,199400.0,21.1305,21.1495,21.1305,21.14,199400.0
2010-04-05 15:50:00,22.3,22.31,22.29,22.3,153200.0,21.14,21.1495,21.1305,21.14,153200.0
2010-04-05 15:55:00,22.3,22.33,22.3,22.33,184200.0,21.14,21.1684,21.14,21.1684,184200.0
2010-04-06 09:30:00,22.3,22.3,22.21,22.25,67800.0,21.14,21.14,21.0547,21.0926,67800.0
2010-04-06 09:35:00,22.27,22.31,22.13,22.22,174800.0,21.1116,21.1495,20.9788,21.0642,174800.0
2010-04-06 09:40:00,22.23,22.25,22.2,22.22,22400.0,21.0736,21.0926,21.0452,21.0642,22400.0
2010-04-06 09:45:00,22.21,22.28,22.21,22.27,23600.0,21.0547,21.121,21.0547,21.1116,23600.0
2010-04-06 09:50:00,22.27,22.27,22.21,22.24,34200.0,21.1116,21.1116,21.0547,21.0831,34200.0
2010-04-06 09:55:00,22.25,22.32,22.25,22.3,65200.0,21.0926,21.159,21.0926,21.14,65200.0
2010-04-06 10:00:00,22.29,22.34,22.27,22.3,46600.0,21.1305,21.1779,21.1116,21.14,46600.0
2010-04-06 10:05:00,22.31,22.32,22.25,22.27,17400.0,21.1495,21.159,21.0926,21.1116,17400.0
2010-04-06 10:10:00,22.27,22.32,22.27,22.31,26800.0,21.1116,21.159,21.1116,21.1495,26800.0
2010-04-06 10:15:00,22.3,22.32,22.29,22.31,45800.0,21.14,21.159,21.1305,21.1495,45800.0
2010-04-06 10:20:00,22.3,22.32,22.29,22.32,40400.0,21.14,21.159,21.1305,21.159,40400.0
2010-04-06 10:25:00,22.31,22.37,22.31,22.37,26400.0,21.1495,21.2064,21.1495,21.2064,26400.0
2010-04-06 10:30:00,22.36,22.39,22.33,22.38,26200.0,21.1969,21.2253,21.1684,21.2158,26200.0
2010-04-06 10:35:00,22.37,22.39,22.35,22.38,25400.0,21.2064,21.2253,21.1874,21.2158,25400.0
2010-04-06 10:40:00,22.39,22.42,22.38,22.41,41200.0,21.2253,21.2538,21.2158,21.2443,41200.0
2010-04-06 10:45:00,22.41,22.42,22.4,22.4,15000.0,21.2443,21.2538,21.2348,21.2348,15000.0
2010-04-06 10:50:00,22.4,22.42,22.39,22.41,22200.0,21.2348,21.2538,21.2253,21.2443,22200.0
2010-04-06 10:55:00,22.4,22.44,22.4,22.43,16600.0,21.2348,21.2727,21.2348,21.2632,16600.0
2010-04-06 11:00:00,22.43,22.45,22.4,22.4,35800.0,21.2632,21.2822,21.2348,21.2348,35800.0
2010-04-06 11:05:00,22.4,22.4,22.39,22.4,20000.0,21.2348,21.2348,21.2253,21.2348,20000.0
2010-04-06 11:10:00,22.4,22.4,22.39,22.4,14800.0,21.2348,21.2348,21.2253,21.2348,14800.0
2010-04-06 11:15:00,22.4,22.48,22.4,22.48,37200.0,21.2348,21.3106,21.2348,21.3106,37200.0
2010-04-06 11:20:00,22.48,22.48,22.43,22.43,16800.0,21.3106,21.3106,21.2632,21.2632,16800.0
2010-04-06 11:25:00,22.43,22.47,22.43,22.47,28400.0,21.2632,21.3012,21.2632,21.3012,28400.0
2010-04-06 11:30:00,22.47,22.48,22.44,22.44,24800.0,21.3012,21.3106,21.2727,21.2727,24800.0
2010-04-06 11:35:00,22.43,22.46,22.42,22.43,22400.0,21.2632,21.2917,21.2538,21.2632,22400.0
2010-04-06 11:40:00,22.43,22.46,22.43,22.46,13800.0,21.2632,21.2917,21.2632,21.2917,13800.0
2010-04-06 11:45:00,22.46,22.46,22.45,22.45,13000.0,21.2917,21.2917,21.2822,21.2822,13000.0
2010-04-06 11:50:00,22.45,22.48,22.45,22.45,22200.0,21.2822,21.3106,21.2822,21.2822,22200.0
2010-04-06 11:55:00,22.45,22.49,22.45,22.49,11400.0,21.2822,21.3201,21.2822,21.3201,11400.0
2010-04-06 12:00:00,22.5,22.5,22.45,22.47,19400.0,21.3296,21.3296,21.2822,21.3012,19400.0
2010-04-06 12:05:00,22.47,22.5,22.47,22.49,24600.0,21.3012,21.3296,21.3012,21.3201,24600.0
2010-04-06 12:10:00,22.49,22.5,22.48,22.5,9600.0,21.3201,21.3296,21.3106,21.3296,9600.0
2010-04-06 12:15:00,22.5,22.5,22.49,22.5,8400.0,21.3296,21.3296,21.3201,21.3296,8400.0
2010-04-06 12:20:00,22.5,22.53,22.49,22.5,18800.0,21.3296,21.358,21.3201,21.3296,18800.0
2010-04-06 12:25:00,22.5,22.52,22.48,22.48,26000.0,21.3296,21.3486,21.3106,21.3106,26000.0
2010-04-06 12:30:00,22.48,22.49,22.48,22.48,14200.0,21.3106,21.3201,21.3106,21.3106,14200.0
2010-04-06 12:35:00,22.48,22.49,22.48,22.49,27600.0,21.3106,21.3201,21.3106,21.3201,27600.0
2010-04-06 12:40:00,22.49,22.57,22.49,22.56,52600.0,21.3201,21.396,21.3201,21.3865,52600.0
2010-04-06 12:45:00,22.56,22.56,22.53,22.56,63200.0,21.3865,21.3865,21.358,21.3865,63200.0
2010-04-06 12:50:00,22.56,22.58,22.55,22.57,24000.0,21.3865,21.4054,21.377,21.396,24000.0
2010-04-06 12:55:00,22.57,22.6,22.57,22.6,10200.0,21.396,21.4244,21.396,21.4244,10200.0
2010-04-06 13:00:00,22.59,22.6,22.56,22.57,19000.0,21.4149,21.4244,21.3865,21.396,19000.0
2010-04-06 13:05:00,22.57,22.59,22.56,22.58,39200.0,21.396,21.4149,21.3865,21.4054,39200.0
2010-04-06 13:10:00,22.58,22.6,22.58,22.59,33200.0,21.4054,21.4244,21.4054,21.4149,33200.0
2010-04-06 13:15:00,22.59,22.6,22.58,22.59,9400.0,21.4149,21.4244,21.4054,21.4149,9400.0
2010-04-06 13:20:00,22.59,22.6,22.59,22.59,15200.0,21.4149,21.4244,21.4149,21.4149,15200.0
2010-04-06 13:25:00,22.59,22.6,22.58,22.59,19200.0,21.4149,21.4244,21.4054,21.4149,19200.0
2010-04-06 13:30:00,22.58,22.59,22.58,22.58,48800.0,21.4054,21.4149,21.4054,21.4054,48800.0
2010-04-06 13:35:00,22.58,22.59,22.58,22.58,74000.0,21.4054,21.4149,21.4054,21.4054,74000.0
2010-04-06 13:40:00,22.58,22.6,22.57,22.59,20400.0,21.4054,21.4244,21.396,21.4149,20400.0
2010-04-06 13:45:00,22.59,22.6,22.58,22.59,24000.0,21.4149,21.4244,21.4054,21.4149,24000.0
2010-04-06 13:50:00,22.59,22.61,22.59,22.61,16200.0,21.4149,21.4339,21.4149,21.4339,16200.0
2010-04-06 13:55:00,22.61,22.61,22.58,22.58,19000.0,21.4339,21.4339,21.4054,21.4054,19000.0
2010-04-06 14:00:00,22.59,22.59,22.58,22.59,22000.0,21.4149,21.4149,21.4054,21.4149,22000.0
2010-04-06 14:05:00,22.58,22.6,22.58,22.59,18000.0,21.4054,21.4244,21.4054,21.4149,18000.0
2010-04-06 14:10:00,22.59,22.61,22.58,22.61,21200.0,21.4149,21.4339,21.4054,21.4339,21200.0
2010-04-06 14:15:00,22.61,22.62,22.61,22.61,21000.0,21.4339,21.4434,21.4339,21.4339,21000.0
2010-04-06 14:20:00,22.61,22.64,22.61,22.63,21800.0,21.4339,21.4623,21.4339,21.4528,21800.0
2010-04-06 14:25:00,22.62,22.66,22.61,22.65,22000.0,21.4434,21.4813,21.4339,21.4718,22000.0
2010-04-06 14:30:00,22.65,22.65,22.63,22.65,37400.0,21.4718,21.4718,21.4528,21.4718,37400.0
2010-04-06 14:35:00,22.64,22.67,22.64,22.67,29600.0,21.4623,21.4907,21.4623,21.4907,29600.0
2010-04-06 14:40:00,22.66,22.68,22.65,22.68,23000.0,21.4813,21.5002,21.4718,21.5002,23000.0
2010-04-06 14:45:00,22.68,22.7,22.68,22.69,31800.0,21.5002,21.5192,21.5002,21.5097,31800.0
2010-04-06 14:50:00,22.69,22.69,22.68,22.68,22000.0,21.5097,21.5097,21.5002,21.5002,22000.0
2010-04-06 14:55:00,22.68,22.72,22.68,22.71,36400.0,21.5002,21.5381,21.5002,21.5287,36400.0
2010-04-06 15:00:00,22.71,22.72,22.71,22.72,23400.0,21.5287,21.5381,21.5287,21.5381,23400.0
2010-04-06 15:05:00,22.71,22.72,22.7,22.7,46600.0,21.5287,21.5381,21.5192,21.5192,46600.0
2010-04-06 15:10:00,22.7,22.7,22.66,22.67,70800.0,21.5192,21.5192,21.4813,21.4907,70800.0
2010-04-06 15:15:00,22.67,22.67,22.65,22.66,19800.0,21.4907,21.4907,21.4718,21.4813,19800.0
2010-04-06 15:20:00,22.66,22.66,22.66,22.66,18200.0,21.4813,21.4813,21.4813,21.4813,18200.0
2010-04-06 15:25:00,22.66,22.66,22.64,22.65,31000.0,21.4813,21.4813,21.4623,21.4718,31000.0
2010-04-06 15:30:00,22.64,22.66,22.63,22.64,43200.0,21.4623,21.4813,21.4528,21.4623,43200.0
2010-04-06 15:35:00,22.63,22.64,22.58,22.59,54600.0,21.4528,21.4623,21.4054,21.4149,54600.0
2010-04-06 15:40:00,22.58,22.61,22.58,22.61,55000.0,21.4054,21.4339,21.4054,21.4339,55000.0
2010-04-06 15:45:00,22.61,22.61,22.57,22.61,145000.0,21.4339,21.4339,21.396,21.4339,145000.0
2010-04-06 15:50:00,22.61,22.63,22.61,22.62,92200.0,21.4339,21.4528,21.4339,21.4434,92200.0
2010-04-06 15:55:00,22.63,22.63,22.61,22.61,79200.0,21.4528,21.4528,21.4339,21.4339,79200.0
2010-04-07 09:30:00,22.52,22.52,22.32,22.33,35200.0,21.3486,21.3486,21.159,21.1684,35200.0
2010-04-07 09:35:00,22.34,22.57,22.34,22.54,32400.0,21.1779,21.396,21.1779,21.3675,32400.0
2010-04-07 09:40:00,22.53,22.56,22.49,22.51,29200.0,21.358,21.3865,21.3201,21.3391,29200.0
2010-04-07 09:45:00,22.53,22.57,22.5,22.5,32600.0,21.358,21.396,21.3296,21.3296,32600.0
2010-04-07 09:50:00,22.52,22.56,22.5,22.52,28000.0,21.3486,21.3865,21.3296,21.3486,28000.0
2010-04-07 09:55:00,22.52,22.52,22.5,22.51,21600.0,21.3486,21.3486,21.3296,21.3391,21600.0
2010-04-07 10:00:00,22.5,22.5,22.49,22.49,65800.0,21.3296,21.3296,21.3201,21.3201,65800.0
2010-04-07 10:05:00,22.49,22.55,22.49,22.54,71000.0,21.3201,21.377,21.3201,21.3675,71000.0
2010-04-07 10:10:00,22.54,22.54,22.52,22.52,18000.0,21.3675,21.3675,21.3486,21.3486,18000.0
2010-04-07 10:15:00,22.51,22.53,22.5,22.5,21000.0,21.3391,21.358,21.3296,21.3296,21000.0
2010-04-07 10:20:00,22.5,22.5,22.49,22.49,36400.0,21.3296,21.3296,21.3201,21.3201,36400.0
2010-04-07 10:25:00,22.49,22.56,22.49,22.49,64000.0,21.3201,21.3865,21.3201,21.3201,64000.0
2010-04-07 10:30:00,22.49,22.52,22.49,22.5,36600.0,21.3201,21.3486,21.3201,21.3296,36600.0
2010-04-07 10:35:00,22.5,22.5,22.48,22.49,38600.0,21.3296,21.3296,21.3106,21.3201,38600.0
2010-04-07 10:40:00,22.49,22.5,22.48,22.49,57200.0,21.3201,21.3296,21.3106,21.3201,57200.0
2010-04-07 10:45:00,22.5,22.5,22.49,22.5,54200.0,21.3296,21.3296,21.3201,21.3296,54200.0
2010-04-07 10:50:00,22.5,22.51,22.47,22.49,62400.0,21.3296,21.3391,21.3012,21.3201,62400.0
2010-04-07 10:55:00,22.48,22.49,22.47,22.48,19000.0,21.3106,21.3201,21.3012,21.3106,19000.0
2010-04-07 11:00:00,22.48,22.49,22.47,22.49,43600.0,21.3106,21.3201,21.3012,21.3201,43600.0
2010-04-07 11:05:00,22.49,22.5,22.48,22.49,29000.0,21.3201,21.3296,21.3106,21.3201,29000.0
2010-04-07 11:10:00,22.49,22.5,22.47,22.48,30600.0,21.3201,21.3296,21.3012,21.3106,30600.0
2010-04-07 11:15:00,22.48,22.49,22.47,22.48,23000.0,21.3106,21.3201,21.3012,21.3106,23000.0
2010-04-07 11:20:00,22.48,22.48,22.47,22.47,37000.0,21.3106,21.3106,21.3012,21.3012,37000.0
2010-04-07 11:25:00,22.48,22.48,22.47,22.47,10400.0,21.3106,21.3106,21.3012,21.3012,10400.0
2010-04-07 11:30:00,22.47,22.47,22.41,22.42,44800.0,21.3012,21.3012,21.2443,21.2538,44800.0
2010-04-07 11:35:00,22.41,22.42,22.38,22.38,38800.0,21.2443,21.2538,21.2158,21.2158,38800.0
2010-04-07 11:40:00,22.38,22.43,22.38,22.42,64800.0,21.2158,21.2632,21.2158,21.2538,64800.0
2010-04-07 11:45:00,22.42,22.42,22.4,22.4,21400.0,21.2538,21.2538,21.2348,21.2348,21400.0
2010-04-07 11:50:00,22.4,22.41,22.4,22.4,17000.0,21.2348,21.2443,21.2348,21.2348,17000.0
2010-04-07 11:55:00,22.41,22.42,22.4,22.4,25800.0,21.2443,21.2538,21.2348,21.2348,25800.0
2010-04-07 12:00:00,22.4,22.41,22.4,22.41,20600.0,21.2348,21.2443,21.2348,21.2443,20600.0
2010-04-07 12:05:00,22.41,22.41,22.4,22.41,24000.0,21.2443,21.2443,21.2348,21.2443,24000.0
2010-04-07 12:10:00,22.41,22.42,22.4,22.42,30600.0,21.2443,21.2538,21.2348,21.2538,30600.0
2010-04-07 12:15:00,22.42,22.42,22.41,22.41,43800.0,21.2538,21.2538,21.2443,21.2443,43800.0
2010-04-07 12:20:00,22.41,22.42,22.41,22.42,29200.0,21.2443,21.2538,21.2443,21.2538,29200.0
2010-04-07 12:25:00,22.42,22.43,22.42,22.43,20000.0,21.2538,21.2632,21.2538,21.2632,20000.0
2010-04-07 12:30:00,22.43,22.43,22.41,22.41,26800.0,21.2632,21.2632,21.2443,21.2443,26800.0
2010-04-07 12:35:00,22.41,22.41,22.4,22.41,52400.0,21.2443,21.2443,21.2348,21.2443,52400.0
2010-04-07 12:40:00,22.41,22.41,22.4,22.41,49400.0,21.2443,21.2443,21.2348,21.2443,49400.0
2010-04-07 12:45:00,22.41,22.46,22.41,22.45,44000.0,21.2443,21.2917,21.2443,21.2822,44000.0
2010-04-07 12:50:00,22.45,22.46,22.44,22.44,23400.0,21.2822,21.2917,21.2727,21.2727,23400.0
2010-04-07 12:55:00,22.45,22.46,22.43,22.46,31400.0,21.2822,21.2917,21.2632,21.2917,31400.0
2010-04-07 13:00:00,22.45,22.5,22.45,22.49,60600.0,21.2822,21.3296,21.2822,21.3201,60600.0
2010-04-07 13:05:00,22.49,22.49,22.46,22.46,22600.0,21.3201,21.3201,21.2917,21.2917,22600.0
2010-04-07 13:10:00,22.46,22.48,22.45,22.47,51600.0,21.2917,21.3106,21.2822,21.3012,51600.0
2010-04-07 13:15:00,22.47,22.48,22.47,22.47,32800.0,21.3012,21.3106,21.3012,21.3012,32800.0
2010-04-07 13:20:00,22.47,22.47,22.43,22.43,31000.0,21.3012,21.3012,21.2632,21.2632,31000.0
2010-04-07 13:25:00,22.43,22.46,22.41,22.43,53000.0,21.2632,21.2917,21.2443,21.2632,53000.0
2010-04-07 13:30:00,22.43,22.43,22.4,22.41,19200.0,21.2632,21.2632,21.2348,21.2443,19200.0
2010-04-07 13:35:00,22.4,22.43,22.4,22.42,28400.0,21.2348,21.2632,21.2348,21.2538,28400.0
2010-04-07 13:40:00,22.42,22.43,22.37,22.38,27400.0,21.2538,21.2632,21.2064,21.2158,27400.0
2010-04-07 13:45:00,22.39,22.41,22.36,22.4,33200.0,21.2253,21.2443,21.1969,21.2348,33200.0
2010-04-07 13:50:00,22.4,22.4,22.38,22.38,14200.0,21.2348,21.2348,21.2158,21.2158,14200.0
2010-04-07 13:55:00,22.38,22.41,22.37,22.41,23600.0,21.2158,21.2443,21.2064,21.2443,23600.0
2010-04-07 14:00:00,22.4,22.41,22.37,22.38,37400.0,21.2348,21.2443,21.2064,21.2158,37400.0
2010-04-07 14:05:00,22.38,22.39,22.37,22.38,16000.0,21.2158,21.2253,21.2064,21.2158,16000.0
2010-04-07 14:10:00,22.38,22.41,22.37,22.4,27400.0,21.2158,21.2443,21.2064,21.2348,27400.0
2010-04-07 14:15:00,22.4,22.41,22.37,22.38,43000.0,21.2348,21.2443,21.2064,21.2158,43000.0
2010-04-07 14:20:00,22.39,22.41,22.37,22.38,34600.0,21.2253,21.2443,21.2064,21.2158,34600.0
2010-04-07 14:25:00,22.38,22.39,22.37,22.39,59600.0,21.2158,21.2253,21.2064,21.2253,59600.0
2010-04-07 14:30:00,22.39,22.39,22.3,22.3,68000.0,21.2253,21.2253,21.14,21.14,68000.0
2010-04-07 14:35:00,22.31,22.33,22.27,22.28,49600.0,21.1495,21.1684,21.1116,21.121,49600.0
2010-04-07 14:40:00,22.28,22.3,22.26,22.27,32000.0,21.121,21.14,21.1021,21.1116,32000.0
2010-04-07 14:45:00,22.28,22.29,22.25,22.25,28800.0,21.121,21.1305,21.0926,21.0926,28800.0
2010-04-07 14:50:00,22.25,22.25,22.22,22.23,41000.0,21.0926,21.0926,21.0642,21.0736,41000.0
2010-04-07 14:55:00,22.22,22.23,22.18,22.21,40600.0,21.0642,21.0736,21.0262,21.0547,40600.0
2010-04-07 15:00:00,22.21,22.21,22.13,22.14,91800.0,21.0547,21.0547,20.9788,20.9883,91800.0
2010-04-07 15:05:00,22.14,22.14,22.04,22.06,169600.0,20.9883,20.9883,20.8935,20.9125,169600.0
2010-04-07 15:10:00,22.05,22.06,22.0,22.02,83000.0,20.903,20.9125,20.8556,20.8746,83000.0
2010-04-07 15:15:00,22.02,22.05,22.0,22.05,38400.0,20.8746,20.903,20.8556,20.903,38400.0
2010-04-07 15:20:00,22.05,22.08,22.03,22.08,50800.0,20.903,20.9314,20.884,20.9314,50800.0
2010-04-07 15:25:00,22.08,22.11,22.05,22.07,69000.0,20.9314,20.9599,20.903,20.922,69000.0
2010-04-07 15:30:00,22.06,22.06,22.0,22.03,75400.0,20.9125,20.9125,20.8556,20.884,75400.0
2010-04-07 15:35:00,22.03,22.05,22.0,22.01,129000.0,20.884,20.903,20.8556,20.8651,129000.0
2010-04-07 15:40:00,22.0,22.01,21.99,22.0,101600.0,20.8556,20.8651,20.8461,20.8556,101600.0
2010-04-07 15:45:00,22.0,22.08,22.0,22.07,104400.0,20.8556,20.9314,20.8556,20.922,104400.0
2010-04-07 15:50:00,22.08,22.08,22.04,22.05,58200.0,20.9314,20.9314,20.8935,20.903,58200.0
2010-04-07 15:55:00,22.05,22.11,22.05,22.09,106000.0,20.903,20.9599,20.903,20.9409,106000.0
2010-04-08 09:30:00,21.95,22.02,21.94,22.0,65200.0,20.8082,20.8746,20.7987,20.8556,65200.0
2010-04-08 09:35:00,21.99,22.05,21.86,21.99,170600.0,20.8461,20.903,20.7229,20.8461,170600.0
2010-04-08 09:40:00,21.95,21.97,21.89,21.92,22200.0,20.8082,20.8272,20.7513,20.7798,22200.0
2010-04-08 09:45:00,21.91,21.93,21.9,21.91,28600.0,20.7703,20.7892,20.7608,20.7703,28600.0
2010-04-08 09:50:00,21.89,21.92,21.87,21.9,30000.0,20.7513,20.7798,20.7324,20.7608,30000.0
2010-04-08 09:55:00,21.9,21.91,21.85,21.86,24600.0,20.7608,20.7703,20.7134,20.7229,24600.0
2010-04-08 10:00:00,21.86,21.94,21.86,21.93,18400.0,20.7229,20.7987,20.7229,20.7892,18400.0
2010-04-08 10:05:00,21.93,21.96,21.89,21.91,26200.0,20.7892,20.8177,20.7513,20.7703,26200.0
2010-04-08 10:10:00,21.89,21.94,21.88,21.92,20000.0,20.7513,20.7987,20.7418,20.7798,20000.0
2010-04-08 10:15:00,21.93,21.93,21.9,21.9,9600.0,20.7892,20.7892,20.7608,20.7608,9600.0
2010-04-08 10:20:00,21.89,21.93,21.89,21.93,18800.0,20.7513,20.7892,20.7513,20.7892,18800.0
2010-04-08 10:25:00,21.93,22.0,21.92,21.97,143200.0,20.7892,20.8556,20.7798,20.8272,143200.0
2010-04-08 10:30:00,21.97,21.99,21.9,21.91,33200.0,20.8272,20.8461,20.7608,20.7703,33200.0
2010-04-08 10:35:00,21.9,21.91,21.89,21.89,16000.0,20.7608,20.7703,20.7513,20.7513,16000.0
2010-04-08 10:40:00,21.88,21.89,21.86,21.88,14000.0,20.7418,20.7513,20.7229,20.7418,14000.0
2010-04-08 10:45:00,21.88,21.88,21.86,21.86,19200.0,20.7418,20.7418,20.7229,20.7229,19200.0
2010-04-08 10:50:00,21.86,21.87,21.85,21.86,20800.0,20.7229,20.7324,20.7134,20.7229,20800.0
2010-04-08 10:55:00,21.85,21.86,21.85,21.86,7800.0,20.7134,20.7229,20.7134,20.7229,7800.0
2010-04-08 11:00:00,21.85,21.89,21.85,21.89,21800.0,20.7134,20.7513,20.7134,20.7513,21800.0
2010-04-08 11:05:00,21.89,21.97,21.86,21.92,82800.0,20.7513,20.8272,20.7229,20.7798,82800.0
2010-04-08 11:10:00,21.92,21.92,21.89,21.89,10200.0,20.7798,20.7798,20.7513,20.7513,10200.0
2010-04-08 11:15:00,21.89,21.9,21.88,21.88,8800.0,20.7513,20.7608,20.7418,20.7418,8800.0
2010-04-08 11:20:00,21.88,21.89,21.88,21.88,7400.0,20.7418,20.7513,20.7418,20.7418,7400.0
2010-04-08 11:25:00,21.89,21.89,21.88,21.88,10600.0,20.7513,20.7513,20.7418,20.7418,10600.0
2010-04-08 11:30:00,21.89,21.89,21.86,21.86,11000.0,20.7513,20.7513,20.7229,20.7229,11000.0
2010-04-08 11:35:00,21.86,21.86,21.85,21.86,13400.0,20.7229,20.7229,20.7134,20.7229,13400.0
2010-04-08 11:40:00,21.85,21.86,21.85,21.86,12200.0,20.7134,20.7229,20.7134,20.7229,12200.0
2010-04-08 11:45:00,21.85,21.88,21.85,21.88,31200.0,20.7134,20.7418,20.7134,20.7418,31200.0
2010-04-08 11:50:00,21.88,21.88,21.86,21.86,5600.0,20.7418,20.7418,20.7229,20.7229,5600.0
2010-04-08 11:55:00,21.86,21.89,21.86,21.87,11600.0,20.7229,20.7513,20.7229,20.7324,11600.0
2010-04-08 12:00:00,21.87,21.89,21.87,21.88,10000.0,20.7324,20.7513,20.7324,20.7418,10000.0
2010-04-08 12:05:00,21.87,21.87,21.86,21.86,7600.0,20.7324,20.7324,20.7229,20.7229,7600.0
2010-04-08 12:10:00,21.86,21.86,21.84,21.85,19000.0,20.7229,20.7229,20.7039,20.7134,19000.0
2010-04-08 12:15:00,21.86,21.87,21.85,21.86,20000.0,20.7229,20.7324,20.7134,20.7229,20000.0
2010-04-08 12:20:00,21.86,21.91,21.86,21.88,21200.0,20.7229,20.7703,20.7229,20.7418,21200.0
2010-04-08 12:25:00,21.88,21.89,21.86,21.86,22200.0,20.7418,20.7513,20.7229,20.7229,22200.0
2010-04-08 12:30:00,21.86,21.86,21.85,21.86,13200.0,20.7229,20.7229,20.7134,20.7229,13200.0
2010-04-08 12:35:00,21.85,21.86,21.85,21.86,8400.0,20.7134,20.7229,20.7134,20.7229,8400.0
2010-04-08 12:40:00,21.86,21.87,21.86,21.86,9000.0,20.7229,20.7324,20.7229,20.7229,9000.0
2010-04-08 12:45:00,21.86,21.86,21.85,21.86,10000.0,20.7229,20.7229,20.7134,20.7229,10000.0
2010-04-08 12:50:00,21.86,21.86,21.84,21.84,21800.0,20.7229,20.7229,20.7039,20.7039,21800.0
2010-04-08 12:55:00,21.84,21.87,21.84,21.86,11600.0,20.7039,20.7324,20.7039,20.7229,11600.0
2010-04-08 13:00:00,21.86,21.87,21.86,21.86,15000.0,20.7229,20.7324,20.7229,20.7229,15000.0
2010-04-08 13:05:00,21.86,21.86,21.85,21.85,8000.0,20.7229,20.7229,20.7134,20.7134,8000.0
2010-04-08 13:10:00,21.85,21.86,21.84,21.85,12000.0,20.7134,20.7229,20.7039,20.7134,12000.0
2010-04-08 13:15:00,21.85,21.86,21.85,21.85,6400.0,20.7134,20.7229,20.7134,20.7134,6400.0
2010-04-08 13:20:00,21.85,21.86,21.85,21.85,17400.0,20.7134,20.7229,20.7134,20.7134,17400.0
2010-04-08 13:25:00,21.84,21.85,21.84,21.85,17400.0,20.7039,20.7134,20.7039,20.7134,17400.0
2010-04-08 13:30:00,21.85,21.85,21.84,21.84,19400.0,20.7134,20.7134,20.7039,20.7039,19400.0
2010-04-08 13:35:00,21.85,21.85,21.84,21.85,9000.0,20.7134,20.7134,20.7039,20.7134,9000.0
2010-04-08 13:40:00,21.84,21.85,21.84,21.84,26600.0,20.7039,20.7134,20.7039,20.7039,26600.0
2010-04-08 13:45:00,21.85,21.85,21.84,21.84,28800.0,20.7134,20.7134,20.7039,20.7039,28800.0
2010-04-08 13:50:00,21.84,21.85,21.84,21.84,53000.0,20.7039,20.7134,20.7039,20.7039,53000.0
2010-04-08 13:55:00,21.84,21.85,21.84,21.84,21800.0,20.7039,20.7134,20.7039,20.7039,21800.0
2010-04-08 14:00:00,21.84,21.84,21.84,21.84,37800.0,20.7039,20.7039,20.7039,20.7039,37800.0
2010-04-08 14:05:00,21.84,21.84,21.84,21.84,40400.0,20.7039,20.7039,20.7039,20.7039,40400.0
2010-04-08 14:10:00,21.84,21.84,21.79,21.8,70000.0,20.7039,20.7039,20.6565,20.666,70000.0
2010-04-08 14:15:00,21.79,21.81,21.77,21.77,48800.0,20.6565,20.6755,20.6376,20.6376,48800.0
2010-04-08 14:20:00,21.79,21.8,21.77,21.78,26400.0,20.6565,20.666,20.6376,20.647,26400.0
2010-04-08 14:25:00,21.78,21.78,21.76,21.77,48000.0,20.647,20.647,20.6281,20.6376,48000.0
2010-04-08 14:30:00,21.76,21.77,21.75,21.77,57200.0,20.6281,20.6376,20.6186,20.6376,57200.0
2010-04-08 14:35:00,21.76,21.79,21.75,21.77,136400.0,20.6281,20.6565,20.6186,20.6376,136400.0
2010-04-08 14:40:00,21.77,21.81,21.75,21.81,76800.0,20.6376,20.6755,20.6186,20.6755,76800.0
2010-04-08 14:45:00,21.81,21.81,21.79,21.8,33400.0,20.6755,20.6755,20.6565,20.666,33400.0
2010-04-08 14:50:00,21.8,21.81,21.79,21.79,78600.0,20.666,20.6755,20.6565,20.6565,78600.0
2010-04-08 14:55:00,21.79,21.8,21.78,21.8,29000.0,20.6565,20.666,20.647,20.666,29000.0
2010-04-08 15:00:00,21.81,21.83,21.8,21.82,17600.0,20.6755,20.6944,20.666,20.685,17600.0
2010-04-08 15:05:00,21.82,21.82,21.8,21.8,30400.0,20.685,20.685,20.666,20.666,30400.0
2010-04-08 15:10:00,21.8,21.81,21.79,21.8,50800.0,20.666,20.6755,20.6565,20.666,50800.0
2010-04-08 15:15:00,21.8,21.81,21.8,21.81,34400.0,20.666,20.6755,20.666,20.6755,34400.0
2010-04-08 15:20:00,21.8,21.81,21.8,21.81,15400.0,20.666,20.6755,20.666,20.6755,15400.0
2010-04-08 15:25:00,21.8,21.82,21.78,21.81,97600.0,20.666,20.685,20.647,20.6755,97600.0
2010-04-08 15:30:00,21.81,21.86,21.81,21.85,124400.0,20.6755,20.7229,20.6755,20.7134,124400.0
2010-04-08 15:35:00,21.85,21.86,21.81,21.81,72400.0,20.7134,20.7229,20.6755,20.6755,72400.0
2010-04-08 15:40:00,21.81,21.81,21.78,21.78,28000.0,20.6755,20.6755,20.647,20.647,28000.0
2010-04-08 15:45:00,21.78,21.82,21.78,21.79,140800.0,20.647,20.685,20.647,20.6565,140800.0
2010-04-08 15:50:00,21.79,21.82,21.78,21.8,37800.0,20.6565,20.685,20.647,20.666,37800.0
2010-04-08 15:55:00,21.79,21.83,21.79,21.82,61000.0,20.6565,20.6944,20.6565,20.685,61000.0
2010-04-09 09:30:00,21.78,21.78,21.71,21.74,20600.0,20.647,20.647,20.5807,20.6091,20600.0
2010-04-09 09:35:00,21.74,21.81,21.74,21.75,14600.0,20.6091,20.6755,20.6091,20.6186,14600.0
2010-04-09 09:40:00,21.75,21.75,21.71,21.71,11800.0,20.6186,20.6186,20.5807,20.5807,11800.0
2010-04-09 09:45:00,21.72,21.72,21.65,21.65,12800.0,20.5902,20.5902,20.5238,20.5238,12800.0
2010-04-09 09:50:00,21.65,21.68,21.64,21.67,12800.0,20.5238,20.5522,20.5143,20.5428,12800.0
2010-04-09 09:55:00,21.67,21.75,21.67,21.75,11000.0,20.5428,20.6186,20.5428,20.6186,11000.0
2010-04-09 10:00:00,21.75,21.79,21.75,21.76,17200.0,20.6186,20.6565,20.6186,20.6281,17200.0
2010-04-09 10:05:00,21.77,21.78,21.76,21.76,9400.0,20.6376,20.647,20.6281,20.6281,9400.0
2010-04-09 10:10:00,21.76,21.76,21.71,21.73,26200.0,20.6281,20.6281,20.5807,20.5996,26200.0
2010-04-09 10:15:00,21.73,21.74,21.72,21.73,12400.0,20.5996,20.6091,20.5902,20.5996,12400.0
2010-04-09 10:20:00,21.73,21.74,21.71,21.73,13000.0,20.5996,20.6091,20.5807,20.5996,13000.0
2010-04-09 10:25:00,21.73,21.74,21.65,21.69,17800.0,20.5996,20.6091,20.5238,20.5617,17800.0
2010-04-09 10:30:00,21.69,21.7,21.66,21.67,9800.0,20.5617,20.5712,20.5333,20.5428,9800.0
2010-04-09 10:35:00,21.67,21.68,21.66,21.67,43400.0,20.5428,20.5522,20.5333,20.5428,43400.0
2010-04-09 10:40:00,21.68,21.68,21.67,21.67,18800.0,20.5522,20.5522,20.5428,20.5428,18800.0
2010-04-09 10:45:00,21.68,21.68,21.66,21.68,22800.0,20.5522,20.5522,20.5333,20.5522,22800.0
2010-04-09 10:50:00,21.67,21.68,21.66,21.66,22000.0,20.5428,20.5522,20.5333,20.5333,22000.0
2010-04-09 10:55:00,21.66,21.66,21.64,21.64,25000.0,20.5333,20.5333,20.5143,20.5143,25000.0
2010-04-09 11:00:00,21.64,21.67,21.64,21.66,16800.0,20.5143,20.5428,20.5143,20.5333,16800.0
2010-04-09 11:05:00,21.66,21.67,21.64,21.65,17400.0,20.5333,20.5428,20.5143,20.5238,17400.0
2010-04-09 11:10:00,21.65,21.66,21.64,21.64,21600.0,20.5238,20.5333,20.5143,20.5143,21600.0
2010-04-09 11:15:00,21.64,21.64,21.63,21.63,13000.0,20.5143,20.5143,20.5048,20.5048,13000.0
2010-04-09 11:20:00,21.63,21.63,21.6,21.61,16800.0,20.5048,20.5048,20.4764,20.4859,16800.0
2010-04-09 11:25:00,21.61,21.66,21.61,21.64,32400.0,20.4859,20.5333,20.4859,20.5143,32400.0
2010-04-09 11:30:00,21.65,21.66,21.64,21.64,38800.0,20.5238,20.5333,20.5143,20.5143,38800.0
2010-04-09 11:35:00,21.64,21.65,21.61,21.64,23600.0,20.5143,20.5238,20.4859,20.5143,23600.0
2010-04-09 11:40:00,21.64,21.65,21.62,21.64,23200.0,20.5143,20.5238,20.4954,20.5143,23200.0
2010-04-09 11:45:00,21.64,21.66,21.64,21.65,20000.0,20.5143,20.5333,20.5143,20.5238,20000.0
2010-04-09 11:50:00,21.65,21.65,21.64,21.64,14800.0,20.5238,20.5238,20.5143,20.5143,14800.0
2010-04-09 11:55:00,21.64,21.64,21.62,21.63,11400.0,20.5143,20.5143,20.4954,20.5048,11400.0
2010-04-09 12:00:00,21.63,21.63,21.62,21.63,11000.0,20.5048,20.5048,20.4954,20.5048,11000.0
2010-04-09 12:05:00,21.63,21.64,21.62,21.63,13800.0,20.5048,20.5143,20.4954,20.5048,13800.0
2010-04-09 12:10:00,21.63,21.64,21.63,21.63,18000.0,20.5048,20.5143,20.5048,20.5048,18000.0
2010-04-09 12:15:00,21.64,21.64,21.63,21.64,17000.0,20.5143,20.5143,20.5048,20.5143,17000.0
2010-04-09 12:20:00,21.63,21.64,21.61,21.63,20800.0,20.5048,20.5143,20.4859,20.5048,20800.0
2010-04-09 12:25:00,21.63,21.63,21.61,21.61,8400.0,20.5048,20.5048,20.4859,20.4859,8400.0
2010-04-09 12:30:00,21.61,21.62,21.6,21.62,34000.0,20.4859,20.4954,20.4764,20.4954,34000.0
2010-04-09 12:35:00,21.62,21.63,21.61,21.62,7200.0,20.4954,20.5048,20.4859,20.4954,7200.0
2010-04-09 12:40:00,21.62,21.63,21.62,21.62,20800.0,20.4954,20.5048,20.4954,20.4954,20800.0
2010-04-09 12:45:00,21.62,21.62,21.59,21.61,33000.0,20.4954,20.4954,20.4669,20.4859,33000.0
2010-04-09 12:50:00,21.61,21.61,21.6,21.61,14000.0,20.4859,20.4859,20.4764,20.4859,14000.0
2010-04-09 12:55:00,21.61,21.61,21.6,21.6,19200.0,20.4859,20.4859,20.4764,20.4764,19200.0
2010-04-09 13:00:00,21.6,21.6,21.59,21.6,15800.0,20.4764,20.4764,20.4669,20.4764,15800.0
2010-04-09 13:05:00,21.6,21.61,21.59,21.59,16200.0,20.4764,20.4859,20.4669,20.4669,16200.0
2010-04-09 13:10:00,21.59,21.6,21.59,21.59,11800.0,20.4669,20.4764,20.4669,20.4669,11800.0
2010-04-09 13:15:00,21.59,21.6,21.56,21.57,27000.0,20.4669,20.4764,20.4385,20.448,27000.0
2010-04-09 13:20:00,21.57,21.57,21.55,21.55,12200.0,20.448,20.448,20.429,20.429,12200.0
2010-04-09 13:25:00,21.55,21.55,21.54,21.54,11000.0,20.429,20.429,20.4195,20.4195,11000.0
2010-04-09 13:30:00,21.54,21.55,21.54,21.54,12200.0,20.4195,20.429,20.4195,20.4195,12200.0
2010-04-09 13:35:00,21.54,21.55,21.54,21.54,12600.0,20.4195,20.429,20.4195,20.4195,12600.0
2010-04-09 13:40:00,21.54,21.55,21.54,21.55,16800.0,20.4195,20.429,20.4195,20.429,16800.0
2010-04-09 13:45:00,21.55,21.57,21.53,21.57,15800.0,20.429,20.448,20.41,20.448,15800.0
2010-04-09 13:50:00,21.56,21.56,21.53,21.53,13000.0,20.4385,20.4385,20.41,20.41,13000.0
2010-04-09 13:55:00,21.52,21.53,21.5,21.51,14800.0,20.4006,20.41,20.3816,20.3911,14800.0
2010-04-09 14:00:00,21.51,21.51,21.48,21.49,35000.0,20.3911,20.3911,20.3627,20.3721,35000.0
2010-04-09 14:05:00,21.48,21.48,21.46,21.47,20800.0,20.3627,20.3627,20.3437,20.3532,20800.0
2010-04-09 14:10:00,21.48,21.49,21.47,21.47,24400.0,20.3627,20.3721,20.3532,20.3532,24400.0
2010-04-09 14:15:00,21.47,21.48,21.47,21.47,16800.0,20.3532,20.3627,20.3532,20.3532,16800.0
2010-04-09 14:20:00,21.47,21.48,21.47,21.48,20200.0,20.3532,20.3627,20.3532,20.3627,20200.0
2010-04-09 14:25:00,21.47,21.48,21.45,21.46,40200.0,20.3532,20.3627,20.3342,20.3437,40200.0
2010-04-09 14:30:00,21.46,21.48,21.46,21.48,25000.0,20.3437,20.3627,20.3437,20.3627,25000.0
2010-04-09 14:35:00,21.48,21.48,21.47,21.48,15200.0,20.3627,20.3627,20.3532,20.3627,15200.0
2010-04-09 14:40:00,21.48,21.48,21.48,21.48,22200.0,20.3627,20.3627,20.3627,20.3627,22200.0
2010-04-09 14:45:00,21.48,21.48,21.47,21.48,18400.0,20.3627,20.3627,20.3532,20.3627,18400.0
2010-04-09 14:50:00,21.48,21.48,21.48,21.48,11200.0,20.3627,20.3627,20.3627,20.3627,11200.0
2010-04-09 14:55:00,21.48,21.48,21.47,21.48,26800.0,20.3627,20.3627,20.3532,20.3627,26800.0
2010-04-09 15:00:00,21.48,21.53,21.48,21.5,44800.0,20.3627,20.41,20.3627,20.3816,44800.0
2010-04-09 15:05:00,21.51,21.52,21.48,21.48,30400.0,20.3911,20.4006,20.3627,20.3627,30400.0
2010-04-09 15:10:00,21.48,21.5,21.48,21.49,23600.0,20.3627,20.3816,20.3627,20.3721,23600.0
2010-04-09 15:15:00,21.5,21.5,21.49,21.5,21600.0,20.3816,20.3816,20.3721,20.3816,21600.0
2010-04-09 15:20:00,21.5,21.51,21.5,21.51,21400.0,20.3816,20.3911,20.3816,20.3911,21400.0
2010-04-09 15:25:00,21.51,21.53,21.5,21.52,56000.0,20.3911,20.41,20.3816,20.4006,56000.0
2010-04-09 15:30:00,21.53,21.53,21.51,21.52,23000.0,20.41,20.41,20.3911,20.4006,23000.0
2010-04-09 15:35:00,21.52,21.54,21.52,21.53,63200.0,20.4006,20.4195,20.4006,20.41,63200.0
2010-04-09 15:40:00,21.53,21.56,21.53,21.55,53800.0,20.41,20.4385,20.41,20.429,53800.0
2010-04-09 15:45:00,21.56,21.6,21.55,21.6,57800.0,20.4385,20.4764,20.429,20.4764,57800.0
2010-04-09 15:50:00,21.6,21.65,21.6,21.65,80200.0,20.4764,20.5238,20.4764,20.5238,80200.0
2010-04-09 15:55:00,21.65,21.65,21.61,21.63,97400.0,20.5238,20.5238,20.4859,20.5048,97400.0
2010-04-12 09:30:00,21.54,21.66,21.54,21.61,31400.0,20.4195,20.5333,20.4195,20.4859,31400.0
2010-04-12 09:35:00,21.64,21.71,21.61,21.68,13200.0,20.5143,20.5807,20.4859,20.5522,13200.0
2010-04-12 09:40:00,21.68,21.7,21.64,21.68,14400.0,20.5522,20.5712,20.5143,20.5522,14400.0
2010-04-12 09:45:00,21.69,21.72,21.67,21.71,15000.0,20.5617,20.5902,20.5428,20.5807,15000.0
2010-04-12 09:50:00,21.71,21.73,21.68,21.68,37200.0,20.5807,20.5996,20.5522,20.5522,37200.0
2010-04-12 09:55:00,21.68,21.75,21.68,21.74,112400.0,20.5522,20.6186,20.5522,20.6091,112400.0
2010-04-12 10:00:00,21.74,21.78,21.74,21.75,33400.0,20.6091,20.647,20.6091,20.6186,33400.0
2010-04-12 10:05:00,21.75,21.8,21.75,21.8,22200.0,20.6186,20.666,20.6186,20.666,22200.0
2010-04-12 10:10:00,21.8,21.82,21.78,21.79,25800.0,20.666,20.685,20.647,20.6565,25800.0
2010-04-12 10:15:00,21.79,21.79,21.77,21.77,22600.0,20.6565,20.6565,20.6376,20.6376,22600.0
2010-04-12 10:20:00,21.77,21.8,21.77,21.78,32200.0,20.6376,20.666,20.6376,20.647,32200.0
2010-04-12 10:25:00,21.78,21.78,21.75,21.78,23400.0,20.647,20.647,20.6186,20.647,23400.0
2010-04-12 10:30:00,21.78,21.79,21.76,21.78,20000.0,20.647,20.6565,20.6281,20.647,20000.0
2010-04-12 10:35:00,21.78,21.78,21.75,21.75,23000.0,20.647,20.647,20.6186,20.6186,23000.0
2010-04-12 10:40:00,21.76,21.8,21.76,21.77,31600.0,20.6281,20.666,20.6281,20.6376,31600.0
2010-04-12 10:45:00,21.78,21.79,21.77,21.77,12000.0,20.647,20.6565,20.6376,20.6376,12000.0
2010-04-12 10:50:00,21.78,21.82,21.77,21.8,30800.0,20.647,20.685,20.6376,20.666,30800.0
2010-04-12 10:55:00,21.79,21.8,21.79,21.8,14400.0,20.6565,20.666,20.6565,20.666,14400.0
2010-04-12 11:00:00,21.79,21.81,21.79,21.8,29400.0,20.6565,20.6755,20.6565,20.666,29400.0
2010-04-12 11:05:00,21.8,21.82,21.79,21.8,35200.0,20.666,20.685,20.6565,20.666,35200.0
2010-04-12 11:10:00,21.79,21.8,21.78,21.78,17800.0,20.6565,20.666,20.647,20.647,17800.0
2010-04-12 11:15:00,21.78,21.79,21.77,21.77,16000.0,20.647,20.6565,20.6376,20.6376,16000.0
2010-04-12 11:20:00,21.77,21.79,21.77,21.78,23000.0,20.6376,20.6565,20.6376,20.647,23000.0
2010-04-12 11:25:00,21.78,21.78,21.77,21.77,11200.0,20.647,20.647,20.6376,20.6376,11200.0
2010-04-12 11:30:00,21.77,21.77,21.75,21.77,15200.0,20.6376,20.6376,20.6186,20.6376,15200.0
2010-04-12 11:35:00,21.77,21.78,21.75,21.78,16400.0,20.6376,20.647,20.6186,20.647,16400.0
2010-04-12 11:40:00,21.78,21.79,21.76,21.77,24800.0,20.647,20.6565,20.6281,20.6376,24800.0
2010-04-12 11:45:00,21.75,21.76,21.73,21.75,49200.0,20.6186,20.6281,20.5996,20.6186,49200.0
2010-04-12 11:50:00,21.76,21.78,21.76,21.77,49600.0,20.6281,20.647,20.6281,20.6376,49600.0
2010-04-12 11:55:00,21.77,21.83,21.76,21.83,42000.0,20.6376,20.6944,20.6281,20.6944,42000.0
2010-04-12 12:00:00,21.82,21.82,21.8,21.82,13000.0,20.685,20.685,20.666,20.685,13000.0
2010-04-12 12:05:00,21.82,21.82,21.8,21.8,15200.0,20.685,20.685,20.666,20.666,15200.0
2010-04-12 12:10:00,21.8,21.81,21.8,21.8,12200.0,20.666,20.6755,20.666,20.666,12200.0
2010-04-12 12:15:00,21.8,21.82,21.8,21.81,34600.0,20.666,20.685,20.666,20.6755,34600.0
2010-04-12 12:20:00,21.81,21.84,21.81,21.84,21200.0,20.6755,20.7039,20.6755,20.7039,21200.0
2010-04-12 12:25:00,21.83,21.84,21.82,21.82,32800.0,20.6944,20.7039,20.685,20.685,32800.0
2010-04-12 12:30:00,21.83,21.83,21.82,21.82,9000.0,20.6944,20.6944,20.685,20.685,9000.0
2010-04-12 12:35:00,21.83,21.83,21.82,21.83,12200.0,20.6944,20.6944,20.685,20.6944,12200.0
2010-04-12 12:40:00,21.83,21.84,21.83,21.83,10400.0,20.6944,20.7039,20.6944,20.6944,10400.0
2010-04-12 12:45:00,21.83,21.84,21.83,21.83,14200.0,20.6944,20.7039,20.6944,20.6944,14200.0
2010-04-12 12:50:00,21.83,21.85,21.82,21.85,15200.0,20.6944,20.7134,20.685,20.7134,15200.0
2010-04-12 12:55:00,21.86,21.86,21.84,21.86,13400.0,20.7229,20.7229,20.7039,20.7229,13400.0
2010-04-12 13:00:00,21.86,21.86,21.86,21.86,11200.0,20.7229,20.7229,20.7229,20.7229,11200.0
2010-04-12 13:05:00,21.86,21.87,21.85,21.85,20200.0,20.7229,20.7324,20.7134,20.7134,20200.0
2010-04-12 13:10:00,21.85,21.86,21.84,21.85,49800.0,20.7134,20.7229,20.7039,20.7134,49800.0
2010-04-12 13:15:00,21.85,21.85,21.84,21.85,23800.0,20.7134,20.7134,20.7039,20.7134,23800.0
2010-04-12 13:20:00,21.85,21.85,21.83,21.83,15400.0,20.7134,20.7134,20.6944,20.6944,15400.0
2010-04-12 13:25:00,21.83,21.84,21.82,21.83,14200.0,20.6944,20.7039,20.685,20.6944,14200.0
2010-04-12 13:30:00,21.83,21.84,21.82,21.84,13200.0,20.6944,20.7039,20.685,20.7039,13200.0
2010-04-12 13:35:00,21.84,21.85,21.83,21.84,16200.0,20.7039,20.7134,20.6944,20.7039,16200.0
2010-04-12 13:40:00,21.84,21.84,21.83,21.84,12800.0,20.7039,20.7039,20.6944,20.7039,12800.0
2010-04-12 13:45:00,21.83,21.84,21.82,21.84,31600.0,20.6944,20.7039,20.685,20.7039,31600.0
2010-04-12 13:50:00,21.84,21.84,21.83,21.84,30000.0,20.7039,20.7039,20.6944,20.7039,30000.0
2010-04-12 13:55:00,21.84,21.84,21.81,21.84,41000.0,20.7039,20.7039,20.6755,20.7039,41000.0
2010-04-12 14:00:00,21.84,21.84,21.83,21.83,13400.0,20.7039,20.7039,20.6944,20.6944,13400.0
2010-04-12 14:05:00,21.83,21.86,21.83,21.85,43200.0,20.6944,20.7229,20.6944,20.7134,43200.0
2010-04-12 14:10:00,21.85,21.86,21.83,21.86,143400.0,20.7134,20.7229,20.6944,20.7229,143400.0
2010-04-12 14:15:00,21.85,21.85,21.83,21.84,84600.0,20.7134,20.7134,20.6944,20.7039,84600.0
2010-04-12 14:20:00,21.84,21.86,21.84,21.86,42800.0,20.7039,20.7229,20.7039,20.7229,42800.0
2010-04-12 14:25:00,21.86,21.93,21.86,21.93,69000.0,20.7229,20.7892,20.7229,20.7892,69000.0
2010-04-12 14:30:00,21.92,21.92,21.91,21.91,13600.0,20.7798,20.7798,20.7703,20.7703,13600.0
2010-04-12 14:35:00,21.91,21.91,21.9,21.91,9400.0,20.7703,20.7703,20.7608,20.7703,9400.0
2010-04-12 14:40:00,21.9,21.91,21.88,21.89,15800.0,20.7608,20.7703,20.7418,20.7513,15800.0
2010-04-12 14:45:00,21.89,21.91,21.89,21.91,20400.0,20.7513,20.7703,20.7513,20.7703,20400.0
2010-04-12 14:50:00,21.91,21.91,21.89,21.91,20000.0,20.7703,20.7703,20.7513,20.7703,20000.0
2010-04-12 14:55:00,21.91,21.91,21.89,21.91,34600.0,20.7703,20.7703,20.7513,20.7703,34600.0
2010-04-12 15:00:00,21.91,21.92,21.9,21.91,32800.0,20.7703,20.7798,20.7608,20.7703,32800.0
2010-04-12 15:05:00,21.91,21.92,21.9,21.92,19800.0,20.7703,20.7798,20.7608,20.7798,19800.0
2010-04-12 15:10:00,21.92,21.93,21.91,21.91,100600.0,20.7798,20.7892,20.7703,20.7703,100600.0
2010-04-12 15:15:00,21.92,21.93,21.91,21.91,37000.0,20.7798,20.7892,20.7703,20.7703,37000.0
2010-04-12 15:20:00,21.91,21.92,21.89,21.89,34400.0,20.7703,20.7798,20.7513,20.7513,34400.0
2010-04-12 15:25:00,21.89,21.92,21.89,21.9,37600.0,20.7513,20.7798,20.7513,20.7608,37600.0
2010-04-12 15:30:00,21.91,21.93,21.9,21.92,36200.0,20.7703,20.7892,20.7608,20.7798,36200.0
2010-04-12 15:35:00,21.92,21.92,21.91,21.92,24600.0,20.7798,20.7798,20.7703,20.7798,24600.0
2010-04-12 15:40:00,21.92,21.92,21.91,21.92,45000.0,20.7798,20.7798,20.7703,20.7798,45000.0
2010-04-12 15:45:00,21.92,21.95,21.9,21.95,70400.0,20.7798,20.8082,20.7608,20.8082,70400.0
2010-04-12 15:50:00,21.95,21.98,21.92,21.98,98200.0,20.8082,20.8366,20.7798,20.8366,98200.0
2010-04-12 15:55:00,21.98,21.99,21.95,21.98,119200.0,20.8366,20.8461,20.8082,20.8366,119200.0
2010-04-13 09:30:00,21.91,21.91,21.79,21.83,16400.0,20.7703,20.7703,20.6565,20.6944,16400.0
2010-04-13 09:35:00,21.84,21.91,21.81,21.89,16200.0,20.7039,20.7703,20.6755,20.7513,16200.0
2010-04-13 09:40:00,21.93,21.94,21.85,21.85,14400.0,20.7892,20.7987,20.7134,20.7134,14400.0
2010-04-13 09:45:00,21.86,21.88,21.81,21.86,21600.0,20.7229,20.7418,20.6755,20.7229,21600.0
2010-04-13 09:50:00,21.86,21.88,21.85,21.88,14200.0,20.7229,20.7418,20.7134,20.7418,14200.0
2010-04-13 09:55:00,21.88,21.91,21.82,21.82,19000.0,20.7418,20.7703,20.685,20.685,19000.0
2010-04-13 10:00:00,21.82,21.83,21.81,21.81,9200.0,20.685,20.6944,20.6755,20.6755,9200.0
2010-04-13 10:05:00,21.81,21.81,21.78,21.79,10800.0,20.6755,20.6755,20.647,20.6565,10800.0
2010-04-13 10:10:00,21.79,21.79,21.73,21.75,19000.0,20.6565,20.6565,20.5996,20.6186,19000.0
2010-04-13 10:15:00,21.75,21.75,21.7,21.73,34600.0,20.6186,20.6186,20.5712,20.5996,34600.0
2010-04-13 10:20:00,21.73,21.73,21.67,21.7,19000.0,20.5996,20.5996,20.5428,20.5712,19000.0
2010-04-13 10:25:00,21.71,21.73,21.68,21.71,29400.0,20.5807,20.5996,20.5522,20.5807,29400.0
2010-04-13 10:30:00,21.71,21.71,21.7,21.71,10800.0,20.5807,20.5807,20.5712,20.5807,10800.0
2010-04-13 10:35:00,21.71,21.75,21.71,21.75,82000.0,20.5807,20.6186,20.5807,20.6186,82000.0
2010-04-13 10:40:00,21.75,21.75,21.72,21.74,18600.0,20.6186,20.6186,20.5902,20.6091,18600.0
2010-04-13 10:45:00,21.73,21.74,21.72,21.73,15800.0,20.5996,20.6091,20.5902,20.5996,15800.0
2010-04-13 10:50:00,21.72,21.75,21.72,21.75,25800.0,20.5902,20.6186,20.5902,20.6186,25800.0
2010-04-13 10:55:00,21.75,21.75,21.74,21.75,19800.0,20.6186,20.6186,20.6091,20.6186,19800.0
2010-04-13 11:00:00,21.75,21.75,21.75,21.75,11200.0,20.6186,20.6186,20.6186,20.6186,11200.0
2010-04-13 11:05:00,21.75,21.78,21.74,21.75,26600.0,20.6186,20.647,20.6091,20.6186,26600.0
2010-04-13 11:10:00,21.75,21.75,21.74,21.75,71600.0,20.6186,20.6186,20.6091,20.6186,71600.0
2010-04-13 11:15:00,21.75,21.75,21.73,21.75,49000.0,20.6186,20.6186,20.5996,20.6186,49000.0
2010-04-13 11:20:00,21.75,21.75,21.74,21.74,55800.0,20.6186,20.6186,20.6091,20.6091,55800.0
2010-04-13 11:25:00,21.74,21.75,21.72,21.74,55600.0,20.6091,20.6186,20.5902,20.6091,55600.0
2010-04-13 11:30:00,21.74,21.75,21.74,21.75,23200.0,20.6091,20.6186,20.6091,20.6186,23200.0
2010-04-13 11:35:00,21.75,21.75,21.74,21.75,19600.0,20.6186,20.6186,20.6091,20.6186,19600.0
2010-04-13 11:40:00,21.75,21.75,21.74,21.75,14200.0,20.6186,20.6186,20.6091,20.6186,14200.0
2010-04-13 11:45:00,21.74,21.75,21.72,21.74,68000.0,20.6091,20.6186,20.5902,20.6091,68000.0
2010-04-13 11:50:00,21.74,21.75,21.73,21.73,15800.0,20.6091,20.6186,20.5996,20.5996,15800.0
2010-04-13 11:55:00,21.73,21.73,21.72,21.73,10600.0,20.5996,20.5996,20.5902,20.5996,10600.0
2010-04-13 12:00:00,21.73,21.73,21.72,21.72,11600.0,20.5996,20.5996,20.5902,20.5902,11600.0
2010-04-13 12:05:00,21.72,21.72,21.71,21.71,16400.0,20.5902,20.5902,20.5807,20.5807,16400.0
2010-04-13 12:10:00,21.71,21.73,21.71,21.72,10600.0,20.5807,20.5996,20.5807,20.5902,10600.0
2010-04-13 12:15:00,21.73,21.75,21.73,21.75,11400.0,20.5996,20.6186,20.5996,20.6186,11400.0
2010-04-13 12:20:00,21.74,21.75,21.74,21.75,19200.0,20.6091,20.6186,20.6091,20.6186,19200.0
2010-04-13 12:25:00,21.75,21.75,21.74,21.75,14000.0,20.6186,20.6186,20.6091,20.6186,14000.0
2010-04-13 12:30:00,21.74,21.75,21.74,21.74,42800.0,20.6091,20.6186,20.6091,20.6091,42800.0
2010-04-13 12:35:00,21.74,21.74,21.73,21.74,6200.0,20.6091,20.6091,20.5996,20.6091,6200.0
2010-04-13 12:40:00,21.73,21.74,21.73,21.74,7800.0,20.5996,20.6091,20.5996,20.6091,7800.0
2010-04-13 12:45:00,21.74,21.74,21.73,21.73,12400.0,20.6091,20.6091,20.5996,20.5996,12400.0
2010-04-13 12:50:00,21.73,21.75,21.73,21.75,11800.0,20.5996,20.6186,20.5996,20.6186,11800.0
2010-04-13 12:55:00,21.75,21.79,21.74,21.77,31800.0,20.6186,20.6565,20.6091,20.6376,31800.0
2010-04-13 13:00:00,21.77,21.77,21.75,21.75,3600.0,20.6376,20.6376,20.6186,20.6186,3600.0
2010-04-13 13:05:00,21.75,21.75,21.75,21.75,5800.0,20.6186,20.6186,20.6186,20.6186,5800.0
2010-04-13 13:10:00,21.75,21.75,21.75,21.75,60400.0,20.6186,20.6186,20.6186,20.6186,60400.0
2010-04-13 13:15:00,21.75,21.75,21.75,21.75,14800.0,20.6186,20.6186,20.6186,20.6186,14800.0
2010-04-13 13:20:00,21.75,21.75,21.74,21.75,7600.0,20.6186,20.6186,20.6091,20.6186,7600.0
2010-04-13 13:25:00,21.75,21.77,21.75,21.75,6000.0,20.6186,20.6376,20.6186,20.6186,6000.0
2010-04-13 13:30:00,21.75,21.76,21.75,21.75,14400.0,20.6186,20.6281,20.6186,20.6186,14400.0
2010-04-13 13:35:00,21.75,21.76,21.75,21.75,5400.0,20.6186,20.6281,20.6186,20.6186,5400.0
2010-04-13 13:40:00,21.75,21.77,21.75,21.75,6200.0,20.6186,20.6376,20.6186,20.6186,6200.0
2010-04-13 13:45:00,21.75,21.75,21.75,21.75,13000.0,20.6186,20.6186,20.6186,20.6186,13000.0
2010-04-13 13:50:00,21.76,21.78,21.76,21.78,7800.0,20.6281,20.647,20.6281,20.647,7800.0
2010-04-13 13:55:00,21.78,21.78,21.77,21.78,8000.0,20.647,20.647,20.6376,20.647,8000.0
2010-04-13 14:00:00,21.77,21.78,21.77,21.77,6400.0,20.6376,20.647,20.6376,20.6376,6400.0
2010-04-13 14:05:00,21.77,21.77,21.75,21.75,9000.0,20.6376,20.6376,20.6186,20.6186,9000.0
2010-04-13 14:10:00,21.75,21.75,21.74,21.75,6800.0,20.6186,20.6186,20.6091,20.6186,6800.0
2010-04-13 14:15:00,21.75,21.75,21.74,21.75,31600.0,20.6186,20.6186,20.6091,20.6186,31600.0
2010-04-13 14:20:00,21.75,21.75,21.74,21.75,9200.0,20.6186,20.6186,20.6091,20.6186,9200.0
2010-04-13 14:25:00,21.75,21.76,21.75,21.75,12800.0,20.6186,20.6281,20.6186,20.6186,12800.0
2010-04-13 14:30:00,21.75,21.76,21.75,21.76,69600.0,20.6186,20.6281,20.6186,20.6281,69600.0
2010-04-13 14:35:00,21.76,21.76,21.74,21.74,11400.0,20.6281,20.6281,20.6091,20.6091,11400.0
2010-04-13 14:40:00,21.74,21.75,21.72,21.72,18400.0,20.6091,20.6186,20.5902,20.5902,18400.0
2010-04-13 14:45:00,21.72,21.75,21.72,21.75,28800.0,20.5902,20.6186,20.5902,20.6186,28800.0
2010-04-13 14:50:00,21.75,21.78,21.75,21.77,15400.0,20.6186,20.647,20.6186,20.6376,15400.0
2010-04-13 14:55:00,21.77,21.77,21.74,21.75,22400.0,20.6376,20.6376,20.6091,20.6186,22400.0
2010-04-13 15:00:00,21.75,21.75,21.74,21.74,17600.0,20.6186,20.6186,20.6091,20.6091,17600.0
2010-04-13 15:05:00,21.73,21.75,21.73,21.75,38800.0,20.5996,20.6186,20.5996,20.6186,38800.0
2010-04-13 15:10:00,21.75,21.75,21.73,21.74,16200.0,20.6186,20.6186,20.5996,20.6091,16200.0
2010-04-13 15:15:00,21.74,21.76,21.73,21.76,21600.0,20.6091,20.6281,20.5996,20.6281,21600.0
2010-04-13 15:20:00,21.75,21.77,21.75,21.75,30000.0,20.6186,20.6376,20.6186,20.6186,30000.0
2010-04-13 15:25:00,21.75,21.77,21.75,21.77,29600.0,20.6186,20.6376,20.6186,20.6376,29600.0
2010-04-13 15:30:00,21.77,21.77,21.75,21.75,35200.0,20.6376,20.6376,20.6186,20.6186,35200.0
2010-04-13 15:35:00,21.75,21.76,21.74,21.76,109200.0,20.6186,20.6281,20.6091,20.6281,109200.0
2010-04-13 15:40:00,21.75,21.78,21.75,21.77,111400.0,20.6186,20.647,20.6186,20.6376,111400.0
2010-04-13 15:45:00,21.77,21.78,21.75,21.78,24800.0,20.6376,20.647,20.6186,20.647,24800.0
2010-04-13 15:50:00,21.77,21.78,21.75,21.75,35200.0,20.6376,20.647,20.6186,20.6186,35200.0
2010-04-13 15:55:00,21.76,21.77,21.75,21.75,66000.0,20.6281,20.6376,20.6186,20.6186,66000.0
2010-04-14 09:30:00,21.92,21.92,21.81,21.81,24800.0,20.7798,20.7798,20.6755,20.6755,24800.0
2010-04-14 09:35:00,21.82,21.87,21.82,21.83,15600.0,20.685,20.7324,20.685,20.6944,15600.0
2010-04-14 09:40:00,21.85,21.85,21.83,21.84,9200.0,20.7134,20.7134,20.6944,20.7039,9200.0
2010-04-14 09:45:00,21.84,21.93,21.83,21.91,11600.0,20.7039,20.7892,20.6944,20.7703,11600.0
2010-04-14 09:50:00,21.9,21.91,21.84,21.84,14600.0,20.7608,20.7703,20.7039,20.7039,14600.0
2010-04-14 09:55:00,21.82,21.86,21.8,21.83,28000.0,20.685,20.7229,20.666,20.6944,28000.0
2010-04-14 10:00:00,21.84,21.84,21.8,21.81,18000.0,20.7039,20.7039,20.666,20.6755,18000.0
2010-04-14 10:05:00,21.81,21.86,21.78,21.86,27200.0,20.6755,20.7229,20.647,20.7229,27200.0
2010-04-14 10:10:00,21.85,21.88,21.83,21.88,90000.0,20.7134,20.7418,20.6944,20.7418,90000.0
2010-04-14 10:15:00,21.88,21.88,21.86,21.86,9600.0,20.7418,20.7418,20.7229,20.7229,9600.0
2010-04-14 10:20:00,21.86,21.87,21.86,21.86,8000.0,20.7229,20.7324,20.7229,20.7229,8000.0
2010-04-14 10:25:00,21.86,21.9,21.86,21.89,15000.0,20.7229,20.7608,20.7229,20.7513,15000.0
2010-04-14 10:30:00,21.9,21.93,21.89,21.91,18600.0,20.7608,20.7892,20.7513,20.7703,18600.0
2010-04-14 10:35:00,21.92,21.92,21.9,21.9,19800.0,20.7798,20.7798,20.7608,20.7608,19800.0
2010-04-14 10:40:00,21.9,21.93,21.9,21.9,38200.0,20.7608,20.7892,20.7608,20.7608,38200.0
2010-04-14 10:45:00,21.9,21.9,21.85,21.88,49800.0,20.7608,20.7608,20.7134,20.7418,49800.0
2010-04-14 10:50:00,21.88,21.88,21.85,21.85,30800.0,20.7418,20.7418,20.7134,20.7134,30800.0
2010-04-14 10:55:00,21.85,21.86,21.84,21.85,48400.0,20.7134,20.7229,20.7039,20.7134,48400.0
2010-04-14 11:00:00,21.84,21.85,21.84,21.84,37800.0,20.7039,20.7134,20.7039,20.7039,37800.0
2010-04-14 11:05:00,21.84,21.84,21.83,21.83,31000.0,20.7039,20.7039,20.6944,20.6944,31000.0
2010-04-14 11:10:00,21.83,21.84,21.83,21.83,31000.0,20.6944,20.7039,20.6944,20.6944,31000.0
2010-04-14 11:15:00,21.84,21.84,21.83,21.83,17000.0,20.7039,20.7039,20.6944,20.6944,17000.0
2010-04-14 11:20:00,21.83,21.84,21.83,21.83,27000.0,20.6944,20.7039,20.6944,20.6944,27000.0
2010-04-14 11:25:00,21.84,21.87,21.83,21.86,36200.0,20.7039,20.7324,20.6944,20.7229,36200.0
2010-04-14 11:30:00,21.86,21.86,21.84,21.85,10600.0,20.7229,20.7229,20.7039,20.7134,10600.0
2010-04-14 11:35:00,21.85,21.86,21.84,21.84,9400.0,20.7134,20.7229,20.7039,20.7039,9400.0
2010-04-14 11:40:00,21.85,21.86,21.84,21.85,9800.0,20.7134,20.7229,20.7039,20.7134,9800.0
2010-04-14 11:45:00,21.85,21.86,21.85,21.85,20800.0,20.7134,20.7229,20.7134,20.7134,20800.0
2010-04-14 11:50:00,21.85,21.86,21.85,21.85,15800.0,20.7134,20.7229,20.7134,20.7134,15800.0
2010-04-14 11:55:00,21.85,21.86,21.85,21.85,20400.0,20.7134,20.7229,20.7134,20.7134,20400.0
2010-04-14 12:00:00,21.85,21.85,21.85,21.85,7600.0,20.7134,20.7134,20.7134,20.7134,7600.0
2010-04-14 12:05:00,21.85,21.86,21.85,21.86,10600.0,20.7134,20.7229,20.7134,20.7229,10600.0
2010-04-14 12:10:00,21.85,21.86,21.85,21.85,9600.0,20.7134,20.7229,20.7134,20.7134,9600.0
2010-04-14 12:15:00,21.86,21.86,21.85,21.86,5400.0,20.7229,20.7229,20.7134,20.7229,5400.0
2010-04-14 12:20:00,21.85,21.86,21.85,21.86,26400.0,20.7134,20.7229,20.7134,20.7229,26400.0
2010-04-14 12:25:00,21.86,21.86,21.85,21.85,11400.0,20.7229,20.7229,20.7134,20.7134,11400.0
2010-04-14 12:30:00,21.85,21.86,21.85,21.85,15800.0,20.7134,20.7229,20.7134,20.7134,15800.0
2010-04-14 12:35:00,21.85,21.85,21.84,21.84,10800.0,20.7134,20.7134,20.7039,20.7039,10800.0
2010-04-14 12:40:00,21.84,21.85,21.84,21.85,20400.0,20.7039,20.7134,20.7039,20.7134,20400.0
2010-04-14 12:45:00,21.85,21.86,21.85,21.86,18800.0,20.7134,20.7229,20.7134,20.7229,18800.0
2010-04-14 12:50:00,21.86,21.86,21.85,21.86,20000.0,20.7229,20.7229,20.7134,20.7229,20000.0
2010-04-14 12:55:00,21.86,21.86,21.85,21.86,9000.0,20.7229,20.7229,20.7134,20.7229,9000.0
2010-04-14 13:00:00,21.86,21.86,21.86,21.86,10600.0,20.7229,20.7229,20.7229,20.7229,10600.0
2010-04-14 13:05:00,21.86,21.86,21.86,21.86,4800.0,20.7229,20.7229,20.7229,20.7229,4800.0
2010-04-14 13:10:00,21.86,21.86,21.86,21.86,9800.0,20.7229,20.7229,20.7229,20.7229,9800.0
2010-04-14 13:15:00,21.86,21.87,21.86,21.86,17400.0,20.7229,20.7324,20.7229,20.7229,17400.0
2010-04-14 13:20:00,21.86,21.87,21.86,21.86,9600.0,20.7229,20.7324,20.7229,20.7229,9600.0
2010-04-14 13:25:00,21.87,21.9,21.87,21.9,16400.0,20.7324,20.7608,20.7324,20.7608,16400.0
2010-04-14 13:30:00,21.89,21.92,21.89,21.91,17000.0,20.7513,20.7798,20.7513,20.7703,17000.0
2010-04-14 13:35:00,21.92,21.93,21.91,21.93,138400.0,20.7798,20.7892,20.7703,20.7892,138400.0
2010-04-14 13:40:00,21.93,21.94,21.92,21.93,59600.0,20.7892,20.7987,20.7798,20.7892,59600.0
2010-04-14 13:45:00,21.93,21.95,21.92,21.94,18800.0,20.7892,20.8082,20.7798,20.7987,18800.0
2010-04-14 13:50:00,21.93,21.95,21.93,21.94,15000.0,20.7892,20.8082,20.7892,20.7987,15000.0
2010-04-14 13:55:00,21.94,21.95,21.94,21.94,18800.0,20.7987,20.8082,20.7987,20.7987,18800.0
2010-04-14 14:00:00,21.94,21.96,21.94,21.95,19600.0,20.7987,20.8177,20.7987,20.8082,19600.0
2010-04-14 14:05:00,21.95,21.97,21.95,21.96,24600.0,20.8082,20.8272,20.8082,20.8177,24600.0
2010-04-14 14:10:00,21.96,21.99,21.96,21.97,42200.0,20.8177,20.8461,20.8177,20.8272,42200.0
2010-04-14 14:15:00,21.97,22.02,21.97,22.02,70800.0,20.8272,20.8746,20.8272,20.8746,70800.0
2010-04-14 14:20:00,22.02,22.04,22.02,22.03,30200.0,20.8746,20.8935,20.8746,20.884,30200.0
2010-04-14 14:25:00,22.03,22.03,22.03,22.03,13600.0,20.884,20.884,20.884,20.884,13600.0
2010-04-14 14:30:00,22.03,22.03,22.03,22.03,20200.0,20.884,20.884,20.884,20.884,20200.0
2010-04-14 14:35:00,22.03,22.09,22.03,22.09,64800.0,20.884,20.9409,20.884,20.9409,64800.0
2010-04-14 14:40:00,22.09,22.1,22.05,22.05,54400.0,20.9409,20.9504,20.903,20.903,54400.0
2010-04-14 14:45:00,22.05,22.06,22.02,22.04,13400.0,20.903,20.9125,20.8746,20.8935,13400.0
2010-04-14 14:50:00,22.03,22.04,22.02,22.04,40000.0,20.884,20.8935,20.8746,20.8935,40000.0
2010-04-14 14:55:00,22.03,22.11,22.03,22.11,115200.0,20.884,20.9599,20.884,20.9599,115200.0
2010-04-14 15:00:00,22.11,22.14,22.09,22.13,217200.0,20.9599,20.9883,20.9409,20.9788,217200.0
2010-04-14 15:05:00,22.13,22.14,22.11,22.12,133400.0,20.9788,20.9883,20.9599,20.9694,133400.0
2010-04-14 15:10:00,22.12,22.13,22.12,22.12,57600.0,20.9694,20.9788,20.9694,20.9694,57600.0
2010-04-14 15:15:00,22.12,22.13,22.12,22.13,37000.0,20.9694,20.9788,20.9694,20.9788,37000.0
2010-04-14 15:20:00,22.13,22.13,22.09,22.11,39000.0,20.9788,20.9788,20.9409,20.9599,39000.0
2010-04-14 15:25:00,22.11,22.11,22.05,22.07,42800.0,20.9599,20.9599,20.903,20.922,42800.0
2010-04-14 15:30:00,22.07,22.08,22.07,22.07,48400.0,20.922,20.9314,20.922,20.922,48400.0
2010-04-14 15:35:00,22.08,22.08,22.07,22.07,37000.0,20.9314,20.9314,20.922,20.922,37000.0
2010-04-14 15:40:00,22.07,22.08,22.07,22.07,41400.0,20.922,20.9314,20.922,20.922,41400.0
2010-04-14 15:45:00,22.07,22.08,22.07,22.08,51000.0,20.922,20.9314,20.922,20.9314,51000.0
2010-04-14 15:50:00,22.07,22.1,22.07,22.1,86800.0,20.922,20.9504,20.922,20.9504,86800.0
2010-04-14 15:55:00,22.1,22.15,22.1,22.14,133400.0,20.9504,20.9978,20.9504,20.9883,133400.0
2010-04-15 09:30:00,22.4,22.68,22.37,22.67,326600.0,21.2348,21.5002,21.2064,21.4907,326600.0
2010-04-15 09:35:00,22.67,22.68,22.48,22.6,52600.0,21.4907,21.5002,21.3106,21.4244,52600.0
2010-04-15 09:40:00,22.61,22.66,22.56,22.59,49200.0,21.4339,21.4813,21.3865,21.4149,49200.0
2010-04-15 09:45:00,22.57,22.59,22.52,22.58,45200.0,21.396,21.4149,21.3486,21.4054,45200.0
2010-04-15 09:50:00,22.57,22.61,22.5,22.61,42400.0,21.396,21.4339,21.3296,21.4339,42400.0
2010-04-15 09:55:00,22.61,22.64,22.6,22.64,47000.0,21.4339,21.4623,21.4244,21.4623,47000.0
2010-04-15 10:00:00,22.64,22.64,22.58,22.58,43000.0,21.4623,21.4623,21.4054,21.4054,43000.0
2010-04-15 10:05:00,22.58,22.63,22.57,22.62,47400.0,21.4054,21.4528,21.396,21.4434,47400.0
2010-04-15 10:10:00,22.61,22.71,22.61,22.71,74200.0,21.4339,21.5287,21.4339,21.5287,74200.0
2010-04-15 10:15:00,22.71,22.73,22.71,22.71,43000.0,21.5287,21.5476,21.5287,21.5287,43000.0
2010-04-15 10:20:00,22.71,22.71,22.67,22.67,52000.0,21.5287,21.5287,21.4907,21.4907,52000.0
2010-04-15 10:25:00,22.67,22.7,22.66,22.67,55400.0,21.4907,21.5192,21.4813,21.4907,55400.0
2010-04-15 10:30:00,22.67,22.7,22.67,22.68,27800.0,21.4907,21.5192,21.4907,21.5002,27800.0
2010-04-15 10:35:00,22.68,22.68,22.65,22.68,38200.0,21.5002,21.5002,21.4718,21.5002,38200.0
2010-04-15 10:40:00,22.68,22.68,22.66,22.67,26400.0,21.5002,21.5002,21.4813,21.4907,26400.0
2010-04-15 10:45:00,22.67,22.68,22.65,22.68,63800.0,21.4907,21.5002,21.4718,21.5002,63800.0
2010-04-15 10:50:00,22.68,22.68,22.66,22.67,21400.0,21.5002,21.5002,21.4813,21.4907,21400.0
2010-04-15 10:55:00,22.67,22.68,22.67,22.68,36400.0,21.4907,21.5002,21.4907,21.5002,36400.0
2010-04-15 11:00:00,22.68,22.68,22.67,22.68,32600.0,21.5002,21.5002,21.4907,21.5002,32600.0
2010-04-15 11:05:00,22.68,22.68,22.66,22.66,40600.0,21.5002,21.5002,21.4813,21.4813,40600.0
2010-04-15 11:10:00,22.66,22.67,22.65,22.66,34200.0,21.4813,21.4907,21.4718,21.4813,34200.0
2010-04-15 11:15:00,22.66,22.67,22.65,22.67,40200.0,21.4813,21.4907,21.4718,21.4907,40200.0
2010-04-15 11:20:00,22.67,22.68,22.65,22.68,32800.0,21.4907,21.5002,21.4718,21.5002,32800.0
2010-04-15 11:25:00,22.68,22.7,22.66,22.66,35400.0,21.5002,21.5192,21.4813,21.4813,35400.0
2010-04-15 11:30:00,22.67,22.69,22.66,22.68,40800.0,21.4907,21.5097,21.4813,21.5002,40800.0
2010-04-15 11:35:00,22.69,22.69,22.67,22.67,15600.0,21.5097,21.5097,21.4907,21.4907,15600.0
2010-04-15 11:40:00,22.68,22.68,22.63,22.63,52800.0,21.5002,21.5002,21.4528,21.4528,52800.0
2010-04-15 11:45:00,22.63,22.64,22.63,22.63,41400.0,21.4528,21.4623,21.4528,21.4528,41400.0
2010-04-15 11:50:00,22.63,22.64,22.63,22.63,19000.0,21.4528,21.4623,21.4528,21.4528,19000.0
2010-04-15 11:55:00,22.63,22.64,22.63,22.63,33400.0,21.4528,21.4623,21.4528,21.4528,33400.0
2010-04-15 12:00:00,22.64,22.64,22.63,22.63,11800.0,21.4623,21.4623,21.4528,21.4528,11800.0
2010-04-15 12:05:00,22.63,22.63,22.63,22.63,21200.0,21.4528,21.4528,21.4528,21.4528,21200.0
2010-04-15 12:10:00,22.63,22.64,22.63,22.63,70000.0,21.4528,21.4623,21.4528,21.4528,70000.0
2010-04-15 12:15:00,22.63,22.65,22.63,22.64,46400.0,21.4528,21.4718,21.4528,21.4623,46400.0
2010-04-15 12:20:00,22.65,22.65,22.63,22.63,6600.0,21.4718,21.4718,21.4528,21.4528,6600.0
2010-04-15 12:25:00,22.63,22.64,22.63,22.63,24000.0,21.4528,21.4623,21.4528,21.4528,24000.0
2010-04-15 12:30:00,22.63,22.63,22.63,22.63,11400.0,21.4528,21.4528,21.4528,21.4528,11400.0
2010-04-15 12:35:00,22.63,22.64,22.61,22.63,70200.0,21.4528,21.4623,21.4339,21.4528,70200.0
2010-04-15 12:40:00,22.63,22.64,22.63,22.64,24200.0,21.4528,21.4623,21.4528,21.4623,24200.0
2010-04-15 12:45:00,22.64,22.66,22.63,22.66,43600.0,21.4623,21.4813,21.4528,21.4813,43600.0
2010-04-15 12:50:00,22.66,22.67,22.64,22.65,21400.0,21.4813,21.4907,21.4623,21.4718,21400.0
2010-04-15 12:55:00,22.65,22.65,22.63,22.63,16800.0,21.4718,21.4718,21.4528,21.4528,16800.0
2010-04-15 13:00:00,22.64,22.64,22.62,22.63,37000.0,21.4623,21.4623,21.4434,21.4528,37000.0
2010-04-15 13:05:00,22.63,22.63,22.62,22.62,26600.0,21.4528,21.4528,21.4434,21.4434,26600.0
2010-04-15 13:10:00,22.62,22.63,22.61,22.63,30400.0,21.4434,21.4528,21.4339,21.4528,30400.0
2010-04-15 13:15:00,22.63,22.63,22.63,22.63,5600.0,21.4528,21.4528,21.4528,21.4528,5600.0
2010-04-15 13:20:00,22.63,22.63,22.62,22.63,13200.0,21.4528,21.4528,21.4434,21.4528,13200.0
2010-04-15 13:25:00,22.63,22.64,22.63,22.63,11400.0,21.4528,21.4623,21.4528,21.4528,11400.0
2010-04-15 13:30:00,22.64,22.64,22.62,22.63,29200.0,21.4623,21.4623,21.4434,21.4528,29200.0
2010-04-15 13:35:00,22.63,22.64,22.63,22.64,17800.0,21.4528,21.4623,21.4528,21.4623,17800.0
2010-04-15 13:40:00,22.64,22.65,22.63,22.64,15800.0,21.4623,21.4718,21.4528,21.4623,15800.0
2010-04-15 13:45:00,22.65,22.65,22.63,22.64,22200.0,21.4718,21.4718,21.4528,21.4623,22200.0
2010-04-15 13:50:00,22.64,22.66,22.63,22.65,25400.0,21.4623,21.4813,21.4528,21.4718,25400.0
2010-04-15 13:55:00,22.66,22.66,22.63,22.65,53200.0,21.4813,21.4813,21.4528,21.4718,53200.0
2010-04-15 14:00:00,22.65,22.65,22.63,22.63,34200.0,21.4718,21.4718,21.4528,21.4528,34200.0
2010-04-15 14:05:00,22.64,22.65,22.63,22.64,31800.0,21.4623,21.4718,21.4528,21.4623,31800.0
2010-04-15 14:10:00,22.64,22.65,22.63,22.65,16800.0,21.4623,21.4718,21.4528,21.4718,16800.0
2010-04-15 14:15:00,22.65,22.66,22.65,22.66,14400.0,21.4718,21.4813,21.4718,21.4813,14400.0
2010-04-15 14:20:00,22.66,22.68,22.65,22.66,40200.0,21.4813,21.5002,21.4718,21.4813,40200.0
2010-04-15 14:25:00,22.66,22.67,22.65,22.65,17800.0,21.4813,21.4907,21.4718,21.4718,17800.0
2010-04-15 14:30:00,22.66,22.66,22.65,22.66,199600.0,21.4813,21.4813,21.4718,21.4813,199600.0
2010-04-15 14:35:00,22.66,22.68,22.66,22.68,44000.0,21.4813,21.5002,21.4813,21.5002,44000.0
2010-04-15 14:40:00,22.68,22.72,22.68,22.71,40000.0,21.5002,21.5381,21.5002,21.5287,40000.0
2010-04-15 14:45:00,22.71,22.74,22.71,22.73,27000.0,21.5287,21.5571,21.5287,21.5476,27000.0
2010-04-15 14:50:00,22.74,22.78,22.74,22.75,56200.0,21.5571,21.595,21.5571,21.5666,56200.0
2010-04-15 14:55:00,22.75,22.75,22.73,22.75,26200.0,21.5666,21.5666,21.5476,21.5666,26200.0
2010-04-15 15:00:00,22.75,22.75,22.71,22.71,45200.0,21.5666,21.5666,21.5287,21.5287,45200.0
2010-04-15 15:05:00,22.71,22.75,22.71,22.75,46400.0,21.5287,21.5666,21.5287,21.5666,46400.0
2010-04-15 15:10:00,22.75,22.75,22.74,22.75,31400.0,21.5666,21.5666,21.5571,21.5666,31400.0
2010-04-15 15:15:00,22.75,22.78,22.75,22.77,46800.0,21.5666,21.595,21.5666,21.5855,46800.0
2010-04-15 15:20:00,22.77,22.8,22.77,22.8,30600.0,21.5855,21.614,21.5855,21.614,30600.0
2010-04-15 15:25:00,22.8,22.82,22.8,22.82,60000.0,21.614,21.6329,21.614,21.6329,60000.0
2010-04-15 15:30:00,22.82,22.83,22.78,22.78,92800.0,21.6329,21.6424,21.595,21.595,92800.0
2010-04-15 15:35:00,22.79,22.82,22.78,22.82,84800.0,21.6045,21.6329,21.595,21.6329,84800.0
2010-04-15 15:40:00,22.82,22.83,22.81,22.82,90800.0,21.6329,21.6424,21.6235,21.6329,90800.0
2010-04-15 15:45:00,22.82,22.82,22.78,22.81,150000.0,21.6329,21.6329,21.595,21.6235,150000.0
2010-04-15 15:50:00,22.81,22.85,22.8,22.83,181400.0,21.6235,21.6614,21.614,21.6424,181400.0
2010-04-15 15:55:00,22.84,22.84,22.82,22.83,108600.0,21.6519,21.6519,21.6329,21.6424,108600.0
2010-04-16 09:30:00,22.75,22.83,22.72,22.75,70600.0,21.5666,21.6424,21.5381,21.5666,70600.0
2010-04-16 09:35:00,22.74,22.77,22.7,22.72,26800.0,21.5571,21.5855,21.5192,21.5381,26800.0
2010-04-16 09:40:00,22.74,22.79,22.73,22.76,45200.0,21.5571,21.6045,21.5476,21.5761,45200.0
2010-04-16 09:45:00,22.77,22.86,22.77,22.8,58400.0,21.5855,21.6709,21.5855,21.614,58400.0
2010-04-16 09:50:00,22.78,22.82,22.78,22.8,88400.0,21.595,21.6329,21.595,21.614,88400.0
2010-04-16 09:55:00,22.81,22.84,22.78,22.8,52400.0,21.6235,21.6519,21.595,21.614,52400.0
2010-04-16 10:00:00,22.8,22.82,22.78,22.81,52800.0,21.614,21.6329,21.595,21.6235,52800.0
2010-04-16 10:05:00,22.81,22.83,22.81,22.82,44600.0,21.6235,21.6424,21.6235,21.6329,44600.0
2010-04-16 10:10:00,22.83,22.86,22.82,22.85,103000.0,21.6424,21.6709,21.6329,21.6614,103000.0
2010-04-16 10:15:00,22.86,22.95,22.84,22.94,73400.0,21.6709,21.7562,21.6519,21.7467,73400.0
2010-04-16 10:20:00,22.94,23.05,22.93,23.04,120400.0,21.7467,21.851,21.7372,21.8415,120400.0
2010-04-16 10:25:00,23.03,23.06,23.03,23.06,63800.0,21.832,21.8605,21.832,21.8605,63800.0
2010-04-16 10:30:00,23.06,23.06,23.03,23.04,50200.0,21.8605,21.8605,21.832,21.8415,50200.0
2010-04-16 10:35:00,23.04,23.17,23.04,23.12,206800.0,21.8415,21.9647,21.8415,21.9173,206800.0
2010-04-16 10:40:00,23.12,23.23,23.12,23.16,95400.0,21.9173,22.0216,21.9173,21.9553,95400.0
2010-04-16 10:45:00,23.16,23.17,23.06,23.11,123000.0,21.9553,21.9647,21.8605,21.9079,123000.0
2010-04-16 10:50:00,23.11,23.13,23.03,23.03,121600.0,21.9079,21.9268,21.832,21.832,121600.0
2010-04-16 10:55:00,23.03,23.03,22.98,22.99,162600.0,21.832,21.832,21.7846,21.7941,162600.0
2010-04-16 11:00:00,22.99,23.03,22.98,23.03,66000.0,21.7941,21.832,21.7846,21.832,66000.0
2010-04-16 11:05:00,23.03,23.05,23.0,23.03,53800.0,21.832,21.851,21.8036,21.832,53800.0
2010-04-16 11:10:00,23.02,23.05,22.99,23.0,89200.0,21.8225,21.851,21.7941,21.8036,89200.0
2010-04-16 11:15:00,23.0,23.01,22.98,22.98,99600.0,21.8036,21.8131,21.7846,21.7846,99600.0
2010-04-16 11:20:00,22.98,23.0,22.98,23.0,54800.0,21.7846,21.8036,21.7846,21.8036,54800.0
2010-04-16 11:25:00,23.0,23.09,22.99,23.04,60800.0,21.8036,21.8889,21.7941,21.8415,60800.0
2010-04-16 11:30:00,23.04,23.08,23.02,23.03,246800.0,21.8415,21.8794,21.8225,21.832,246800.0
2010-04-16 11:35:00,23.04,23.07,22.99,23.0,121600.0,21.8415,21.8699,21.7941,21.8036,121600.0
2010-04-16 11:40:00,23.0,23.01,22.98,22.99,39200.0,21.8036,21.8131,21.7846,21.7941,39200.0
2010-04-16 11:45:00,22.98,22.99,22.93,22.95,129800.0,21.7846,21.7941,21.7372,21.7562,129800.0
2010-04-16 11:50:00,22.95,22.97,22.9,22.92,94000.0,21.7562,21.7751,21.7088,21.7277,94000.0
2010-04-16 11:55:00,22.92,22.94,22.9,22.9,45000.0,21.7277,21.7467,21.7088,21.7088,45000.0
2010-04-16 12:00:00,22.9,22.91,22.86,22.86,65000.0,21.7088,21.7183,21.6709,21.6709,65000.0
2010-04-16 12:05:00,22.86,22.89,22.85,22.88,90000.0,21.6709,21.6993,21.6614,21.6898,90000.0
2010-04-16 12:10:00,22.88,22.89,22.86,22.86,51800.0,21.6898,21.6993,21.6709,21.6709,51800.0
2010-04-16 12:15:00,22.87,22.89,22.86,22.88,80200.0,21.6803,21.6993,21.6709,21.6898,80200.0
2010-04-16 12:20:00,22.88,22.9,22.88,22.89,108600.0,21.6898,21.7088,21.6898,21.6993,108600.0
2010-04-16 12:25:00,22.89,22.89,22.86,22.86,46800.0,21.6993,21.6993,21.6709,21.6709,46800.0
2010-04-16 12:30:00,22.86,22.87,22.82,22.84,54000.0,21.6709,21.6803,21.6329,21.6519,54000.0
2010-04-16 12:35:00,22.83,22.83,22.74,22.74,44600.0,21.6424,21.6424,21.5571,21.5571,44600.0
2010-04-16 12:40:00,22.74,22.77,22.74,22.75,32800.0,21.5571,21.5855,21.5571,21.5666,32800.0
2010-04-16 12:45:00,22.75,22.81,22.75,22.8,45600.0,21.5666,21.6235,21.5666,21.614,45600.0
2010-04-16 12:50:00,22.79,22.85,22.79,22.84,48600.0,21.6045,21.6614,21.6045,21.6519,48600.0
2010-04-16 12:55:00,22.84,22.86,22.83,22.85,30200.0,21.6519,21.6709,21.6424,21.6614,30200.0
2010-04-16 13:00:00,22.85,22.85,22.82,22.85,35400.0,21.6614,21.6614,21.6329,21.6614,35400.0
2010-04-16 13:05:00,22.84,22.88,22.84,22.88,50600.0,21.6519,21.6898,21.6519,21.6898,50600.0
2010-04-16 13:10:00,22.88,22.89,22.86,22.87,44800.0,21.6898,21.6993,21.6709,21.6803,44800.0
2010-04-16 13:15:00,22.87,22.9,22.87,22.89,52000.0,21.6803,21.7088,21.6803,21.6993,52000.0
2010-04-16 13:20:00,22.89,22.91,22.88,22.91,62000.0,21.6993,21.7183,21.6898,21.7183,62000.0
2010-04-16 13:25:00,22.91,22.94,22.89,22.89,33800.0,21.7183,21.7467,21.6993,21.6993,33800.0
2010-04-16 13:30:00,22.89,22.9,22.88,22.88,13600.0,21.6993,21.7088,21.6898,21.6898,13600.0
2010-04-16 13:35:00,22.88,22.88,22.85,22.86,28800.0,21.6898,21.6898,21.6614,21.6709,28800.0
2010-04-16 13:40:00,22.86,22.86,22.85,22.85,25200.0,21.6709,21.6709,21.6614,21.6614,25200.0
2010-04-16 13:45:00,22.86,22.86,22.83,22.84,36200.0,21.6709,21.6709,21.6424,21.6519,36200.0
2010-04-16 13:50:00,22.85,22.87,22.84,22.86,26600.0,21.6614,21.6803,21.6519,21.6709,26600.0
2010-04-16 13:55:00,22.85,22.85,22.83,22.84,31600.0,21.6614,21.6614,21.6424,21.6519,31600.0
2010-04-16 14:00:00,22.84,22.86,22.84,22.86,37400.0,21.6519,21.6709,21.6519,21.6709,37400.0
2010-04-16 14:05:00,22.86,22.88,22.86,22.87,52000.0,21.6709,21.6898,21.6709,21.6803,52000.0
2010-04-16 14:10:00,22.87,22.87,22.85,22.85,48400.0,21.6803,21.6803,21.6614,21.6614,48400.0
2010-04-16 14:15:00,22.86,22.86,22.85,22.85,28800.0,21.6709,21.6709,21.6614,21.6614,28800.0
2010-04-16 14:20:00,22.85,22.86,22.85,22.86,35800.0,21.6614,21.6709,21.6614,21.6709,35800.0
2010-04-16 14:25:00,22.85,22.85,22.82,22.84,24600.0,21.6614,21.6614,21.6329,21.6519,24600.0
2010-04-16 14:30:00,22.85,22.86,22.85,22.86,21800.0,21.6614,21.6709,21.6614,21.6709,21800.0
2010-04-16 14:35:00,22.86,22.86,22.84,22.85,49800.0,21.6709,21.6709,21.6519,21.6614,49800.0
2010-04-16 14:40:00,22.85,22.87,22.85,22.87,40000.0,21.6614,21.6803,21.6614,21.6803,40000.0
2010-04-16 14:45:00,22.86,22.86,22.85,22.86,57800.0,21.6709,21.6709,21.6614,21.6709,57800.0
2010-04-16 14:50:00,22.86,22.86,22.86,22.86,28800.0,21.6709,21.6709,21.6709,21.6709,28800.0
2010-04-16 14:55:00,22.86,22.86,22.85,22.86,69000.0,21.6709,21.6709,21.6614,21.6709,69000.0
2010-04-16 15:00:00,22.85,22.86,22.84,22.86,92400.0,21.6614,21.6709,21.6519,21.6709,92400.0
2010-04-16 15:05:00,22.85,22.88,22.85,22.86,46200.0,21.6614,21.6898,21.6614,21.6709,46200.0
2010-04-16 15:10:00,22.86,22.95,22.86,22.93,72400.0,21.6709,21.7562,21.6709,21.7372,72400.0
2010-04-16 15:15:00,22.93,22.94,22.89,22.92,49800.0,21.7372,21.7467,21.6993,21.7277,49800.0
2010-04-16 15:20:00,22.92,22.93,22.89,22.92,54200.0,21.7277,21.7372,21.6993,21.7277,54200.0
2010-04-16 15:25:00,22.92,22.92,22.89,22.9,60600.0,21.7277,21.7277,21.6993,21.7088,60600.0
2010-04-16 15:30:00,22.9,22.91,22.9,22.91,72600.0,21.7088,21.7183,21.7088,21.7183,72600.0
2010-04-16 15:35:00,22.91,22.92,22.9,22.92,67800.0,21.7183,21.7277,21.7088,21.7277,67800.0
2010-04-16 15:40:00,22.92,22.96,22.92,22.96,55200.0,21.7277,21.7657,21.7277,21.7657,55200.0
2010-04-16 15:45:00,22.96,22.99,22.95,22.97,113600.0,21.7657,21.7941,21.7562,21.7751,113600.0
2010-04-16 15:50:00,22.97,22.98,22.95,22.97,129400.0,21.7751,21.7846,21.7562,21.7751,129400.0
2010-04-16 15:55:00,22.96,22.97,22.94,22.95,174800.0,21.7657,21.7751,21.7467,21.7562,174800.0
2010-04-19 09:30:00,22.86,22.86,22.72,22.8,55600.0,21.6709,21.6709,21.5381,21.614,55600.0
2010-04-19 09:35:00,22.81,22.84,22.71,22.73,46600.0,21.6235,21.6519,21.5287,21.5476,46600.0
2010-04-19 09:40:00,22.73,22.75,22.71,22.73,47400.0,21.5476,21.5666,21.5287,21.5476,47400.0
2010-04-19 09:45:00,22.73,22.74,22.73,22.73,38000.0,21.5476,21.5571,21.5476,21.5476,38000.0
2010-04-19 09:50:00,22.73,22.74,22.7,22.72,55400.0,21.5476,21.5571,21.5192,21.5381,55400.0
2010-04-19 09:55:00,22.73,22.79,22.72,22.74,64000.0,21.5476,21.6045,21.5381,21.5571,64000.0
2010-04-19 10:00:00,22.74,22.78,22.73,22.75,32200.0,21.5571,21.595,21.5476,21.5666,32200.0
2010-04-19 10:05:00,22.75,22.76,22.74,22.74,34400.0,21.5666,21.5761,21.5571,21.5571,34400.0
2010-04-19 10:10:00,22.74,22.77,22.74,22.77,45400.0,21.5571,21.5855,21.5571,21.5855,45400.0
2010-04-19 10:15:00,22.77,22.84,22.77,22.78,37200.0,21.5855,21.6519,21.5855,21.595,37200.0
2010-04-19 10:20:00,22.79,22.79,22.75,22.76,36000.0,21.6045,21.6045,21.5666,21.5761,36000.0
2010-04-19 10:25:00,22.77,22.77,22.7,22.7,39800.0,21.5855,21.5855,21.5192,21.5192,39800.0
2010-04-19 10:30:00,22.7,22.7,22.66,22.68,42400.0,21.5192,21.5192,21.4813,21.5002,42400.0
2010-04-19 10:35:00,22.68,22.68,22.67,22.67,74200.0,21.5002,21.5002,21.4907,21.4907,74200.0
2010-04-19 10:40:00,22.67,22.68,22.66,22.66,34000.0,21.4907,21.5002,21.4813,21.4813,34000.0
2010-04-19 10:45:00,22.66,22.67,22.63,22.64,47000.0,21.4813,21.4907,21.4528,21.4623,47000.0
2010-04-19 10:50:00,22.64,22.65,22.61,22.64,95400.0,21.4623,21.4718,21.4339,21.4623,95400.0
2010-04-19 10:55:00,22.64,22.68,22.63,22.68,30200.0,21.4623,21.5002,21.4528,21.5002,30200.0
2010-04-19 11:00:00,22.68,22.7,22.63,22.63,20600.0,21.5002,21.5192,21.4528,21.4528,20600.0
2010-04-19 11:05:00,22.63,22.66,22.61,22.63,33600.0,21.4528,21.4813,21.4339,21.4528,33600.0
2010-04-19 11:10:00,22.63,22.64,22.6,22.61,27800.0,21.4528,21.4623,21.4244,21.4339,27800.0
2010-04-19 11:15:00,22.61,22.61,22.6,22.61,24200.0,21.4339,21.4339,21.4244,21.4339,24200.0
2010-04-19 11:20:00,22.61,22.62,22.57,22.58,27600.0,21.4339,21.4434,21.396,21.4054,27600.0
2010-04-19 11:25:00,22.59,22.59,22.56,22.58,23200.0,21.4149,21.4149,21.3865,21.4054,23200.0
2010-04-19 11:30:00,22.58,22.61,22.58,22.61,18000.0,21.4054,21.4339,21.4054,21.4339,18000.0
2010-04-19 11:35:00,22.61,22.61,22.58,22.59,22800.0,21.4339,21.4339,21.4054,21.4149,22800.0
2010-04-19 11:40:00,22.59,22.6,22.58,22.58,28000.0,21.4149,21.4244,21.4054,21.4054,28000.0
2010-04-19 11:45:00,22.58,22.58,22.56,22.58,19800.0,21.4054,21.4054,21.3865,21.4054,19800.0
2010-04-19 11:50:00,22.57,22.57,22.48,22.52,52400.0,21.396,21.396,21.3106,21.3486,52400.0
2010-04-19 11:55:00,22.52,22.54,22.5,22.54,35200.0,21.3486,21.3675,21.3296,21.3675,35200.0
2010-04-19 12:00:00,22.54,22.57,22.52,22.57,52000.0,21.3675,21.396,21.3486,21.396,52000.0
2010-04-19 12:05:00,22.57,22.61,22.55,22.58,61200.0,21.396,21.4339,21.377,21.4054,61200.0
2010-04-19 12:10:00,22.57,22.61,22.56,22.61,71600.0,21.396,21.4339,21.3865,21.4339,71600.0
2010-04-19 12:15:00,22.61,22.62,22.59,22.59,18600.0,21.4339,21.4434,21.4149,21.4149,18600.0
2010-04-19 12:20:00,22.59,22.61,22.58,22.6,39600.0,21.4149,21.4339,21.4054,21.4244,39600.0
2010-04-19 12:25:00,22.59,22.6,22.58,22.58,18000.0,21.4149,21.4244,21.4054,21.4054,18000.0
2010-04-19 12:30:00,22.58,22.62,22.58,22.58,42800.0,21.4054,21.4434,21.4054,21.4054,42800.0
2010-04-19 12:35:00,22.58,22.6,22.58,22.6,27200.0,21.4054,21.4244,21.4054,21.4244,27200.0
2010-04-19 12:40:00,22.6,22.62,22.6,22.62,27600.0,21.4244,21.4434,21.4244,21.4434,27600.0
2010-04-19 12:45:00,22.62,22.64,22.61,22.61,31800.0,21.4434,21.4623,21.4339,21.4339,31800.0
2010-04-19 12:50:00,22.61,22.63,22.59,22.6,44800.0,21.4339,21.4528,21.4149,21.4244,44800.0
2010-04-19 12:55:00,22.6,22.62,22.6,22.61,49600.0,21.4244,21.4434,21.4244,21.4339,49600.0
2010-04-19 13:00:00,22.6,22.61,22.59,22.59,31200.0,21.4244,21.4339,21.4149,21.4149,31200.0
2010-04-19 13:05:00,22.59,22.61,22.58,22.61,54000.0,21.4149,21.4339,21.4054,21.4339,54000.0
2010-04-19 13:10:00,22.6,22.62,22.6,22.61,20600.0,21.4244,21.4434,21.4244,21.4339,20600.0
2010-04-19 13:15:00,22.61,22.62,22.58,22.58,25400.0,21.4339,21.4434,21.4054,21.4054,25400.0
2010-04-19 13:20:00,22.58,22.61,22.58,22.61,41600.0,21.4054,21.4339,21.4054,21.4339,41600.0
2010-04-19 13:25:00,22.61,22.61,22.59,22.6,40800.0,21.4339,21.4339,21.4149,21.4244,40800.0
2010-04-19 13:30:00,22.6,22.61,22.58,22.58,24000.0,21.4244,21.4339,21.4054,21.4054,24000.0
2010-04-19 13:35:00,22.58,22.59,22.58,22.58,44400.0,21.4054,21.4149,21.4054,21.4054,44400.0
2010-04-19 13:40:00,22.58,22.63,22.58,22.61,59400.0,21.4054,21.4528,21.4054,21.4339,59400.0
2010-04-19 13:45:00,22.61,22.67,22.61,22.66,74400.0,21.4339,21.4907,21.4339,21.4813,74400.0
2010-04-19 13:50:00,22.66,22.72,22.65,22.71,74200.0,21.4813,21.5381,21.4718,21.5287,74200.0
2010-04-19 13:55:00,22.71,22.71,22.64,22.65,36400.0,21.5287,21.5287,21.4623,21.4718,36400.0
2010-04-19 14:00:00,22.65,22.68,22.62,22.66,59800.0,21.4718,21.5002,21.4434,21.4813,59800.0
2010-04-19 14:05:00,22.66,22.69,22.66,22.69,23600.0,21.4813,21.5097,21.4813,21.5097,23600.0
2010-04-19 14:10:00,22.69,22.71,22.69,22.69,39200.0,21.5097,21.5287,21.5097,21.5097,39200.0
2010-04-19 14:15:00,22.7,22.75,22.69,22.73,35200.0,21.5192,21.5666,21.5097,21.5476,35200.0
2010-04-19 14:20:00,22.74,22.74,22.73,22.74,48800.0,21.5571,21.5571,21.5476,21.5571,48800.0
2010-04-19 14:25:00,22.74,22.81,22.74,22.77,59600.0,21.5571,21.6235,21.5571,21.5855,59600.0
2010-04-19 14:30:00,22.77,22.78,22.74,22.77,32800.0,21.5855,21.595,21.5571,21.5855,32800.0
2010-04-19 14:35:00,22.77,22.78,22.75,22.75,24000.0,21.5855,21.595,21.5666,21.5666,24000.0
2010-04-19 14:40:00,22.75,22.77,22.74,22.75,53400.0,21.5666,21.5855,21.5571,21.5666,53400.0
2010-04-19 14:45:00,22.75,22.75,22.7,22.73,33400.0,21.5666,21.5666,21.5192,21.5476,33400.0
2010-04-19 14:50:00,22.73,22.73,22.67,22.67,32000.0,21.5476,21.5476,21.4907,21.4907,32000.0
2010-04-19 14:55:00,22.68,22.73,22.67,22.72,51200.0,21.5002,21.5476,21.4907,21.5381,51200.0
2010-04-19 15:00:00,22.72,22.75,22.72,22.73,45800.0,21.5381,21.5666,21.5381,21.5476,45800.0
2010-04-19 15:05:00,22.71,22.75,22.71,22.73,51200.0,21.5287,21.5666,21.5287,21.5476,51200.0
2010-04-19 15:10:00,22.73,22.76,22.73,22.75,78600.0,21.5476,21.5761,21.5476,21.5666,78600.0
2010-04-19 15:15:00,22.75,22.8,22.75,22.78,66800.0,21.5666,21.614,21.5666,21.595,66800.0
2010-04-19 15:20:00,22.78,22.8,22.78,22.79,84600.0,21.595,21.614,21.595,21.6045,84600.0
2010-04-19 15:25:00,22.79,22.82,22.79,22.82,78400.0,21.6045,21.6329,21.6045,21.6329,78400.0
2010-04-19 15:30:00,22.82,22.83,22.81,22.82,76600.0,21.6329,21.6424,21.6235,21.6329,76600.0
2010-04-19 15:35:00,22.83,22.86,22.83,22.84,144800.0,21.6424,21.6709,21.6424,21.6519,144800.0
2010-04-19 15:40:00,22.85,22.87,22.83,22.83,76800.0,21.6614,21.6803,21.6424,21.6424,76800.0
2010-04-19 15:45:00,22.83,22.88,22.83,22.87,114600.0,21.6424,21.6898,21.6424,21.6803,114600.0
2010-04-19 15:50:00,22.86,22.9,22.86,22.89,83200.0,21.6709,21.7088,21.6709,21.6993,83200.0
2010-04-19 15:55:00,22.89,22.94,22.89,22.92,169600.0,21.6993,21.7467,21.6993,21.7277,169600.0
2010-04-20 09:30:00,22.99,23.02,22.98,22.98,9800.0,21.7941,21.8225,21.7846,21.7846,9800.0
2010-04-20 09:35:00,22.98,22.98,22.82,22.86,18400.0,21.7846,21.7846,21.6329,21.6709,18400.0
2010-04-20 09:40:00,22.86,22.9,22.84,22.87,18600.0,21.6709,21.7088,21.6519,21.6803,18600.0
2010-04-20 09:45:00,22.9,22.93,22.88,22.89,20600.0,21.7088,21.7372,21.6898,21.6993,20600.0
2010-04-20 09:50:00,22.88,22.89,22.86,22.88,11400.0,21.6898,21.6993,21.6709,21.6898,11400.0
2010-04-20 09:55:00,22.88,22.9,22.84,22.84,31400.0,21.6898,21.7088,21.6519,21.6519,31400.0
2010-04-20 10:00:00,22.84,22.84,22.77,22.78,16200.0,21.6519,21.6519,21.5855,21.595,16200.0
2010-04-20 10:05:00,22.77,22.8,22.76,22.8,28000.0,21.5855,21.614,21.5761,21.614,28000.0
2010-04-20 10:10:00,22.8,22.8,22.77,22.77,17000.0,21.614,21.614,21.5855,21.5855,17000.0
2010-04-20 10:15:00,22.77,22.8,22.75,22.77,22000.0,21.5855,21.614,21.5666,21.5855,22000.0
2010-04-20 10:20:00,22.77,22.77,22.72,22.75,29000.0,21.5855,21.5855,21.5381,21.5666,29000.0
2010-04-20 10:25:00,22.76,22.78,22.7,22.72,36000.0,21.5761,21.595,21.5192,21.5381,36000.0
2010-04-20 10:30:00,22.71,22.72,22.69,22.69,44400.0,21.5287,21.5381,21.5097,21.5097,44400.0
2010-04-20 10:35:00,22.68,22.7,22.67,22.68,31000.0,21.5002,21.5192,21.4907,21.5002,31000.0
2010-04-20 10:40:00,22.68,22.71,22.68,22.7,23400.0,21.5002,21.5287,21.5002,21.5192,23400.0
2010-04-20 10:45:00,22.7,22.7,22.64,22.64,52200.0,21.5192,21.5192,21.4623,21.4623,52200.0
2010-04-20 10:50:00,22.64,22.66,22.63,22.63,40000.0,21.4623,21.4813,21.4528,21.4528,40000.0
2010-04-20 10:55:00,22.63,22.65,22.59,22.59,106800.0,21.4528,21.4718,21.4149,21.4149,106800.0
2010-04-20 11:00:00,22.6,22.61,22.6,22.61,40600.0,21.4244,21.4339,21.4244,21.4339,40600.0
2010-04-20 11:05:00,22.61,22.66,22.61,22.66,24000.0,21.4339,21.4813,21.4339,21.4813,24000.0
2010-04-20 11:10:00,22.66,22.66,22.64,22.64,14800.0,21.4813,21.4813,21.4623,21.4623,14800.0
2010-04-20 11:15:00,22.64,22.68,22.63,22.68,20800.0,21.4623,21.5002,21.4528,21.5002,20800.0
2010-04-20 11:20:00,22.68,22.76,22.68,22.76,48400.0,21.5002,21.5761,21.5002,21.5761,48400.0
2010-04-20 11:25:00,22.75,22.83,22.75,22.83,52800.0,21.5666,21.6424,21.5666,21.6424,52800.0
2010-04-20 11:30:00,22.83,22.88,22.83,22.85,46600.0,21.6424,21.6898,21.6424,21.6614,46600.0
2010-04-20 11:35:00,22.84,22.9,22.83,22.9,25000.0,21.6519,21.7088,21.6424,21.7088,25000.0
2010-04-20 11:40:00,22.9,22.97,22.9,22.93,43600.0,21.7088,21.7751,21.7088,21.7372,43600.0
2010-04-20 11:45:00,22.93,22.94,22.86,22.93,50800.0,21.7372,21.7467,21.6709,21.7372,50800.0
2010-04-20 11:50:00,22.93,22.97,22.91,22.97,20200.0,21.7372,21.7751,21.7183,21.7751,20200.0
2010-04-20 11:55:00,22.95,22.97,22.95,22.95,14000.0,21.7562,21.7751,21.7562,21.7562,14000.0
2010-04-20 12:00:00,22.95,22.96,22.89,22.93,22800.0,21.7562,21.7657,21.6993,21.7372,22800.0
2010-04-20 12:05:00,22.93,22.98,22.93,22.96,40400.0,21.7372,21.7846,21.7372,21.7657,40400.0
2010-04-20 12:10:00,22.95,22.97,22.94,22.94,6200.0,21.7562,21.7751,21.7467,21.7467,6200.0
2010-04-20 12:15:00,22.95,22.97,22.92,22.92,25600.0,21.7562,21.7751,21.7277,21.7277,25600.0
2010-04-20 12:20:00,22.92,22.92,22.86,22.86,32800.0,21.7277,21.7277,21.6709,21.6709,32800.0
2010-04-20 12:25:00,22.86,22.86,22.83,22.83,16000.0,21.6709,21.6709,21.6424,21.6424,16000.0
2010-04-20 12:30:00,22.83,22.84,22.81,22.82,13800.0,21.6424,21.6519,21.6235,21.6329,13800.0
2010-04-20 12:35:00,22.82,22.82,22.78,22.78,39000.0,21.6329,21.6329,21.595,21.595,39000.0
2010-04-20 12:40:00,22.78,22.79,22.77,22.79,16600.0,21.595,21.6045,21.5855,21.6045,16600.0
2010-04-20 12:45:00,22.78,22.79,22.77,22.78,13800.0,21.595,21.6045,21.5855,21.595,13800.0
2010-04-20 12:50:00,22.78,22.78,22.75,22.77,22800.0,21.595,21.595,21.5666,21.5855,22800.0
2010-04-20 12:55:00,22.76,22.77,22.74,22.75,25400.0,21.5761,21.5855,21.5571,21.5666,25400.0
2010-04-20 13:00:00,22.75,22.76,22.75,22.75,29600.0,21.5666,21.5761,21.5666,21.5666,29600.0
2010-04-20 13:05:00,22.75,22.75,22.73,22.73,24400.0,21.5666,21.5666,21.5476,21.5476,24400.0
2010-04-20 13:10:00,22.73,22.73,22.68,22.68,24600.0,21.5476,21.5476,21.5002,21.5002,24600.0
2010-04-20 13:15:00,22.68,22.68,22.65,22.65,26200.0,21.5002,21.5002,21.4718,21.4718,26200.0
2010-04-20 13:20:00,22.65,22.67,22.65,22.66,17400.0,21.4718,21.4907,21.4718,21.4813,17400.0
2010-04-20 13:25:00,22.66,22.67,22.66,22.66,13000.0,21.4813,21.4907,21.4813,21.4813,13000.0
2010-04-20 13:30:00,22.67,22.67,22.63,22.65,45400.0,21.4907,21.4907,21.4528,21.4718,45400.0
2010-04-20 13:35:00,22.65,22.68,22.65,22.66,124400.0,21.4718,21.5002,21.4718,21.4813,124400.0
2010-04-20 13:40:00,22.67,22.71,22.66,22.69,37800.0,21.4907,21.5287,21.4813,21.5097,37800.0
2010-04-20 13:45:00,22.69,22.69,22.66,22.68,30400.0,21.5097,21.5097,21.4813,21.5002,30400.0
2010-04-20 13:50:00,22.68,22.68,22.65,22.65,37400.0,21.5002,21.5002,21.4718,21.4718,37400.0
2010-04-20 13:55:00,22.65,22.68,22.65,22.68,29200.0,21.4718,21.5002,21.4718,21.5002,29200.0
2010-04-20 14:00:00,22.68,22.73,22.68,22.73,39600.0,21.5002,21.5476,21.5002,21.5476,39600.0
2010-04-20 14:05:00,22.72,22.74,22.7,22.7,23200.0,21.5381,21.5571,21.5192,21.5192,23200.0
2010-04-20 14:10:00,22.71,22.71,22.69,22.69,39600.0,21.5287,21.5287,21.5097,21.5097,39600.0
2010-04-20 14:15:00,22.69,22.72,22.68,22.7,36400.0,21.5097,21.5381,21.5002,21.5192,36400.0
2010-04-20 14:20:00,22.71,22.72,22.7,22.72,20000.0,21.5287,21.5381,21.5192,21.5381,20000.0
2010-04-20 14:25:00,22.72,22.73,22.7,22.72,38000.0,21.5381,21.5476,21.5192,21.5381,38000.0
2010-04-20 14:30:00,22.72,22.73,22.71,22.71,29600.0,21.5381,21.5476,21.5287,21.5287,29600.0
2010-04-20 14:35:00,22.71,22.75,22.71,22.74,38800.0,21.5287,21.5666,21.5287,21.5571,38800.0
2010-04-20 14:40:00,22.74,22.75,22.74,22.74,20600.0,21.5571,21.5666,21.5571,21.5571,20600.0
2010-04-20 14:45:00,22.74,22.74,22.72,22.73,24200.0,21.5571,21.5571,21.5381,21.5476,24200.0
2010-04-20 14:50:00,22.73,22.73,22.72,22.72,12200.0,21.5476,21.5476,21.5381,21.5381,12200.0
2010-04-20 14:55:00,22.72,22.72,22.72,22.72,13000.0,21.5381,21.5381,21.5381,21.5381,13000.0
2010-04-20 15:00:00,22.72,22.77,22.72,22.77,91000.0,21.5381,21.5855,21.5381,21.5855,91000.0
2010-04-20 15:05:00,22.77,22.78,22.73,22.74,56800.0,21.5855,21.595,21.5476,21.5571,56800.0
2010-04-20 15:10:00,22.73,22.74,22.71,22.73,39000.0,21.5476,21.5571,21.5287,21.5476,39000.0
2010-04-20 15:15:00,22.72,22.75,22.72,22.73,57000.0,21.5381,21.5666,21.5381,21.5476,57000.0
2010-04-20 15:20:00,22.73,22.75,22.73,22.74,14600.0,21.5476,21.5666,21.5476,21.5571,14600.0
2010-04-20 15:25:00,22.74,22.75,22.73,22.73,31400.0,21.5571,21.5666,21.5476,21.5476,31400.0
2010-04-20 15:30:00,22.73,22.74,22.7,22.72,85800.0,21.5476,21.5571,21.5192,21.5381,85800.0
2010-04-20 15:35:00,22.72,22.72,22.7,22.7,64800.0,21.5381,21.5381,21.5192,21.5192,64800.0
2010-04-20 15:40:00,22.7,22.71,22.69,22.7,78200.0,21.5192,21.5287,21.5097,21.5192,78200.0
2010-04-20 15:45:00,22.7,22.7,22.68,22.68,92000.0,21.5192,21.5192,21.5002,21.5002,92000.0
2010-04-20 15:50:00,22.68,22.7,22.68,22.68,80400.0,21.5002,21.5192,21.5002,21.5002,80400.0
2010-04-20 15:55:00,22.69,22.71,22.68,22.71,86600.0,21.5097,21.5287,21.5002,21.5287,86600.0
2010-04-21 09:30:00,22.75,22.75,22.63,22.64,9800.0,21.5666,21.5666,21.4528,21.4623,9800.0
2010-04-21 09:35:00,22.67,22.78,22.66,22.72,18800.0,21.4907,21.595,21.4813,21.5381,18800.0
2010-04-21 09:40:00,22.72,22.78,22.68,22.69,10600.0,21.5381,21.595,21.5002,21.5097,10600.0
2010-04-21 09:45:00,22.7,22.79,22.7,22.73,13800.0,21.5192,21.6045,21.5192,21.5476,13800.0
2010-04-21 09:50:00,22.73,22.81,22.73,22.81,31800.0,21.5476,21.6235,21.5476,21.6235,31800.0
2010-04-21 09:55:00,22.8,22.82,22.78,22.81,8400.0,21.614,21.6329,21.595,21.6235,8400.0
2010-04-21 10:00:00,22.79,22.8,22.74,22.79,79000.0,21.6045,21.614,21.5571,21.6045,79000.0
2010-04-21 10:05:00,22.78,22.78,22.75,22.76,18200.0,21.595,21.595,21.5666,21.5761,18200.0
2010-04-21 10:10:00,22.75,22.79,22.75,22.79,64800.0,21.5666,21.6045,21.5666,21.6045,64800.0
2010-04-21 10:15:00,22.79,22.81,22.78,22.79,26200.0,21.6045,21.6235,21.595,21.6045,26200.0
2010-04-21 10:20:00,22.8,22.81,22.79,22.8,18400.0,21.614,21.6235,21.6045,21.614,18400.0
2010-04-21 10:25:00,22.8,22.8,22.78,22.78,11000.0,21.614,21.614,21.595,21.595,11000.0
2010-04-21 10:30:00,22.78,22.81,22.77,22.79,20600.0,21.595,21.6235,21.5855,21.6045,20600.0
2010-04-21 10:35:00,22.79,22.8,22.77,22.77,8800.0,21.6045,21.614,21.5855,21.5855,8800.0
2010-04-21 10:40:00,22.77,22.8,22.77,22.77,42200.0,21.5855,21.614,21.5855,21.5855,42200.0
2010-04-21 10:45:00,22.78,22.81,22.78,22.79,14600.0,21.595,21.6235,21.595,21.6045,14600.0
2010-04-21 10:50:00,22.79,22.8,22.77,22.8,14200.0,21.6045,21.614,21.5855,21.614,14200.0
2010-04-21 10:55:00,22.8,22.81,22.79,22.79,22600.0,21.614,21.6235,21.6045,21.6045,22600.0
2010-04-21 11:00:00,22.79,22.8,22.78,22.79,26000.0,21.6045,21.614,21.595,21.6045,26000.0
2010-04-21 11:05:00,22.79,22.79,22.77,22.78,53000.0,21.6045,21.6045,21.5855,21.595,53000.0
2010-04-21 11:10:00,22.78,22.8,22.78,22.79,21800.0,21.595,21.614,21.595,21.6045,21800.0
2010-04-21 11:15:00,22.79,22.79,22.78,22.78,17200.0,21.6045,21.6045,21.595,21.595,17200.0
2010-04-21 11:20:00,22.78,22.78,22.78,22.78,17800.0,21.595,21.595,21.595,21.595,17800.0
2010-04-21 11:25:00,22.78,22.78,22.77,22.77,43000.0,21.595,21.595,21.5855,21.5855,43000.0
2010-04-21 11:30:00,22.77,22.77,22.73,22.74,32000.0,21.5855,21.5855,21.5476,21.5571,32000.0
2010-04-21 11:35:00,22.73,22.74,22.68,22.68,36000.0,21.5476,21.5571,21.5002,21.5002,36000.0
2010-04-21 11:40:00,22.68,22.75,22.68,22.74,52000.0,21.5002,21.5666,21.5002,21.5571,52000.0
2010-04-21 11:45:00,22.75,22.75,22.72,22.74,36400.0,21.5666,21.5666,21.5381,21.5571,36400.0
2010-04-21 11:50:00,22.74,22.75,22.73,22.74,30600.0,21.5571,21.5666,21.5476,21.5571,30600.0
2010-04-21 11:55:00,22.73,22.77,22.73,22.75,43000.0,21.5476,21.5855,21.5476,21.5666,43000.0
2010-04-21 12:00:00,22.75,22.77,22.74,22.76,22000.0,21.5666,21.5855,21.5571,21.5761,22000.0
2010-04-21 12:05:00,22.75,22.75,22.72,22.72,20800.0,21.5666,21.5666,21.5381,21.5381,20800.0
2010-04-21 12:10:00,22.72,22.73,22.7,22.71,28200.0,21.5381,21.5476,21.5192,21.5287,28200.0
2010-04-21 12:15:00,22.71,22.73,22.7,22.72,26800.0,21.5287,21.5476,21.5192,21.5381,26800.0
2010-04-21 12:20:00,22.72,22.72,22.7,22.71,25400.0,21.5381,21.5381,21.5192,21.5287,25400.0
2010-04-21 12:25:00,22.72,22.73,22.71,22.71,17200.0,21.5381,21.5476,21.5287,21.5287,17200.0
2010-04-21 12:30:00,22.72,22.72,22.7,22.71,36400.0,21.5381,21.5381,21.5192,21.5287,36400.0
2010-04-21 12:35:00,22.71,22.73,22.7,22.7,32400.0,21.5287,21.5476,21.5192,21.5192,32400.0
2010-04-21 12:40:00,22.71,22.71,22.67,22.68,91200.0,21.5287,21.5287,21.4907,21.5002,91200.0
2010-04-21 12:45:00,22.68,22.68,22.66,22.66,18000.0,21.5002,21.5002,21.4813,21.4813,18000.0
2010-04-21 12:50:00,22.67,22.68,22.66,22.67,28200.0,21.4907,21.5002,21.4813,21.4907,28200.0
2010-04-21 12:55:00,22.66,22.67,22.65,22.65,22200.0,21.4813,21.4907,21.4718,21.4718,22200.0
2010-04-21 13:00:00,22.65,22.67,22.65,22.66,30600.0,21.4718,21.4907,21.4718,21.4813,30600.0
2010-04-21 13:05:00,22.66,22.67,22.66,22.66,22200.0,21.4813,21.4907,21.4813,21.4813,22200.0
2010-04-21 13:10:00,22.65,22.68,22.65,22.68,28400.0,21.4718,21.5002,21.4718,21.5002,28400.0
2010-04-21 13:15:00,22.67,22.67,22.65,22.65,16400.0,21.4907,21.4907,21.4718,21.4718,16400.0
2010-04-21 13:20:00,22.66,22.66,22.65,22.66,19400.0,21.4813,21.4813,21.4718,21.4813,19400.0
2010-04-21 13:25:00,22.66,22.73,22.65,22.69,100200.0,21.4813,21.5476,21.4718,21.5097,100200.0
2010-04-21 13:30:00,22.69,22.73,22.68,22.72,145800.0,21.5097,21.5476,21.5002,21.5381,145800.0
2010-04-21 13:35:00,22.72,22.73,22.7,22.72,54800.0,21.5381,21.5476,21.5192,21.5381,54800.0
2010-04-21 13:40:00,22.72,22.74,22.72,22.74,37600.0,21.5381,21.5571,21.5381,21.5571,37600.0
2010-04-21 13:45:00,22.74,22.74,22.71,22.71,16000.0,21.5571,21.5571,21.5287,21.5287,16000.0
2010-04-21 13:50:00,22.71,22.73,22.7,22.7,35600.0,21.5287,21.5476,21.5192,21.5192,35600.0
2010-04-21 13:55:00,22.71,22.72,22.69,22.71,23800.0,21.5287,21.5381,21.5097,21.5287,23800.0
2010-04-21 14:00:00,22.71,22.71,22.35,22.66,27400.0,21.5287,21.5287,21.1874,21.4813,27400.0
2010-04-21 14:05:00,22.66,22.66,22.64,22.64,26800.0,21.4813,21.4813,21.4623,21.4623,26800.0
2010-04-21 14:10:00,22.64,22.65,22.63,22.64,33200.0,21.4623,21.4718,21.4528,21.4623,33200.0
2010-04-21 14:15:00,22.64,22.64,22.61,22.61,10800.0,21.4623,21.4623,21.4339,21.4339,10800.0
2010-04-21 14:20:00,22.61,22.63,22.59,22.63,64800.0,21.4339,21.4528,21.4149,21.4528,64800.0
2010-04-21 14:25:00,22.63,22.63,22.61,22.61,16000.0,21.4528,21.4528,21.4339,21.4339,16000.0
2010-04-21 14:30:00,22.61,22.61,22.6,22.61,11200.0,21.4339,21.4339,21.4244,21.4339,11200.0
2010-04-21 14:35:00,22.61,22.63,22.6,22.63,31600.0,21.4339,21.4528,21.4244,21.4528,31600.0
2010-04-21 14:40:00,22.62,22.62,22.6,22.6,11000.0,21.4434,21.4434,21.4244,21.4244,11000.0
2010-04-21 14:45:00,22.6,22.6,22.57,22.58,18200.0,21.4244,21.4244,21.396,21.4054,18200.0
2010-04-21 14:50:00,22.58,22.63,22.57,22.63,34200.0,21.4054,21.4528,21.396,21.4528,34200.0
2010-04-21 14:55:00,22.63,22.66,22.62,22.66,38000.0,21.4528,21.4813,21.4434,21.4813,38000.0
2010-04-21 15:00:00,22.65,22.66,22.62,22.64,37800.0,21.4718,21.4813,21.4434,21.4623,37800.0
2010-04-21 15:05:00,22.64,22.67,22.64,22.66,43800.0,21.4623,21.4907,21.4623,21.4813,43800.0
2010-04-21 15:10:00,22.67,22.67,22.63,22.64,30200.0,21.4907,21.4907,21.4528,21.4623,30200.0
2010-04-21 15:15:00,22.64,22.65,22.64,22.64,37000.0,21.4623,21.4718,21.4623,21.4623,37000.0
2010-04-21 15:20:00,22.64,22.64,22.61,22.62,44000.0,21.4623,21.4623,21.4339,21.4434,44000.0
2010-04-21 15:25:00,22.62,22.63,22.61,22.63,53800.0,21.4434,21.4528,21.4339,21.4528,53800.0
2010-04-21 15:30:00,22.63,22.69,22.62,22.69,56800.0,21.4528,21.5097,21.4434,21.5097,56800.0
2010-04-21 15:35:00,22.69,22.71,22.69,22.7,41600.0,21.5097,21.5287,21.5097,21.5192,41600.0
2010-04-21 15:40:00,22.7,22.74,22.7,22.74,44200.0,21.5192,21.5571,21.5192,21.5571,44200.0
2010-04-21 15:45:00,22.73,22.73,22.71,22.71,77000.0,21.5476,21.5476,21.5287,21.5287,77000.0
2010-04-21 15:50:00,22.71,22.75,22.7,22.75,81600.0,21.5287,21.5666,21.5192,21.5666,81600.0
2010-04-21 15:55:00,22.75,22.75,22.74,22.75,104000.0,21.5666,21.5666,21.5571,21.5666,104000.0
2010-04-22 09:30:00,22.6,22.6,22.41,22.5,304600.0,21.4244,21.4244,21.2443,21.3296,304600.0
2010-04-22 09:35:00,22.52,22.62,22.51,22.62,15400.0,21.3486,21.4434,21.3391,21.4434,15400.0
2010-04-22 09:40:00,22.61,22.71,22.61,22.61,42200.0,21.4339,21.5287,21.4339,21.4339,42200.0
2010-04-22 09:45:00,22.6,22.61,22.53,22.59,23400.0,21.4244,21.4339,21.358,21.4149,23400.0
2010-04-22 09:50:00,22.6,22.63,22.57,22.61,45400.0,21.4244,21.4528,21.396,21.4339,45400.0
2010-04-22 09:55:00,22.61,22.62,22.54,22.57,13800.0,21.4339,21.4434,21.3675,21.396,13800.0
2010-04-22 10:00:00,22.57,22.59,22.55,22.58,22800.0,21.396,21.4149,21.377,21.4054,22800.0
2010-04-22 10:05:00,22.58,22.61,22.54,22.55,20600.0,21.4054,21.4339,21.3675,21.377,20600.0
2010-04-22 10:10:00,22.55,22.59,22.55,22.57,15600.0,21.377,21.4149,21.377,21.396,15600.0
2010-04-22 10:15:00,22.58,22.59,22.51,22.52,15200.0,21.4054,21.4149,21.3391,21.3486,15200.0
2010-04-22 10:20:00,22.51,22.52,22.49,22.49,14800.0,21.3391,21.3486,21.3201,21.3201,14800.0
2010-04-22 10:25:00,22.49,22.58,22.49,22.55,28400.0,21.3201,21.4054,21.3201,21.377,28400.0
2010-04-22 10:30:00,22.55,22.56,22.45,22.54,48600.0,21.377,21.3865,21.2822,21.3675,48600.0
2010-04-22 10:35:00,22.54,22.57,22.53,22.53,23800.0,21.3675,21.396,21.358,21.358,23800.0
2010-04-22 10:40:00,22.53,22.56,22.53,22.56,18800.0,21.358,21.3865,21.358,21.3865,18800.0
2010-04-22 10:45:00,22.56,22.58,22.55,22.57,67400.0,21.3865,21.4054,21.377,21.396,67400.0
2010-04-22 10:50:00,22.58,22.59,22.56,22.59,19200.0,21.4054,21.4149,21.3865,21.4149,19200.0
2010-04-22 10:55:00,22.58,22.58,22.55,22.57,10200.0,21.4054,21.4054,21.377,21.396,10200.0
2010-04-22 11:00:00,22.56,22.58,22.55,22.57,31000.0,21.3865,21.4054,21.377,21.396,31000.0
2010-04-22 11:05:00,22.57,22.61,22.56,22.61,9400.0,21.396,21.4339,21.3865,21.4339,9400.0
2010-04-22 11:10:00,22.61,22.61,22.6,22.61,7400.0,21.4339,21.4339,21.4244,21.4339,7400.0
2010-04-22 11:15:00,22.61,22.61,22.58,22.58,7600.0,21.4339,21.4339,21.4054,21.4054,7600.0
2010-04-22 11:20:00,22.59,22.59,22.57,22.59,9200.0,21.4149,21.4149,21.396,21.4149,9200.0
2010-04-22 11:25:00,22.59,22.6,22.55,22.56,27400.0,21.4149,21.4244,21.377,21.3865,27400.0
2010-04-22 11:30:00,22.56,22.57,22.53,22.54,16000.0,21.3865,21.396,21.358,21.3675,16000.0
2010-04-22 11:35:00,22.53,22.56,22.53,22.56,7600.0,21.358,21.3865,21.358,21.3865,7600.0
2010-04-22 11:40:00,22.55,22.57,22.55,22.55,6800.0,21.377,21.396,21.377,21.377,6800.0
2010-04-22 11:45:00,22.55,22.57,22.55,22.56,13200.0,21.377,21.396,21.377,21.3865,13200.0
2010-04-22 11:50:00,22.56,22.58,22.56,22.58,15200.0,21.3865,21.4054,21.3865,21.4054,15200.0
2010-04-22 11:55:00,22.58,22.58,22.53,22.53,34400.0,21.4054,21.4054,21.358,21.358,34400.0
2010-04-22 12:00:00,22.53,22.53,22.51,22.53,10600.0,21.358,21.358,21.3391,21.358,10600.0
2010-04-22 12:05:00,22.53,22.55,22.52,22.54,29200.0,21.358,21.377,21.3486,21.3675,29200.0
2010-04-22 12:10:00,22.54,22.55,22.47,22.49,79200.0,21.3675,21.377,21.3012,21.3201,79200.0
2010-04-22 12:15:00,22.49,22.5,22.48,22.48,12000.0,21.3201,21.3296,21.3106,21.3106,12000.0
2010-04-22 12:20:00,22.48,22.49,22.46,22.48,15800.0,21.3106,21.3201,21.2917,21.3106,15800.0
2010-04-22 12:25:00,22.48,22.49,22.47,22.47,12400.0,21.3106,21.3201,21.3012,21.3012,12400.0
2010-04-22 12:30:00,22.46,22.47,22.46,22.47,10400.0,21.2917,21.3012,21.2917,21.3012,10400.0
2010-04-22 12:35:00,22.46,22.47,22.45,22.47,11200.0,21.2917,21.3012,21.2822,21.3012,11200.0
2010-04-22 12:40:00,22.46,22.48,22.45,22.45,9200.0,21.2917,21.3106,21.2822,21.2822,9200.0
2010-04-22 12:45:00,22.46,22.46,22.45,22.46,11400.0,21.2917,21.2917,21.2822,21.2917,11400.0
2010-04-22 12:50:00,22.46,22.46,22.45,22.46,14800.0,21.2917,21.2917,21.2822,21.2917,14800.0
2010-04-22 12:55:00,22.45,22.46,22.43,22.44,20000.0,21.2822,21.2917,21.2632,21.2727,20000.0
2010-04-22 13:00:00,22.44,22.46,22.43,22.45,35600.0,21.2727,21.2917,21.2632,21.2822,35600.0
2010-04-22 13:05:00,22.44,22.47,22.44,22.47,21800.0,21.2727,21.3012,21.2727,21.3012,21800.0
2010-04-22 13:10:00,22.48,22.49,22.47,22.49,15600.0,21.3106,21.3201,21.3012,21.3201,15600.0
2010-04-22 13:15:00,22.49,22.5,22.47,22.47,22800.0,21.3201,21.3296,21.3012,21.3012,22800.0
2010-04-22 13:20:00,22.47,22.51,22.47,22.51,14600.0,21.3012,21.3391,21.3012,21.3391,14600.0
2010-04-22 13:25:00,22.5,22.52,22.49,22.5,13600.0,21.3296,21.3486,21.3201,21.3296,13600.0
2010-04-22 13:30:00,22.5,22.5,22.49,22.5,15800.0,21.3296,21.3296,21.3201,21.3296,15800.0
2010-04-22 13:35:00,22.5,22.5,22.49,22.49,10200.0,21.3296,21.3296,21.3201,21.3201,10200.0
2010-04-22 13:40:00,22.49,22.52,22.49,22.5,19200.0,21.3201,21.3486,21.3201,21.3296,19200.0
2010-04-22 13:45:00,22.5,22.5,22.49,22.5,37000.0,21.3296,21.3296,21.3201,21.3296,37000.0
2010-04-22 13:50:00,22.5,22.5,22.48,22.5,12200.0,21.3296,21.3296,21.3106,21.3296,12200.0
2010-04-22 13:55:00,22.49,22.5,22.49,22.5,15400.0,21.3201,21.3296,21.3201,21.3296,15400.0
2010-04-22 14:00:00,22.5,22.5,22.47,22.48,22400.0,21.3296,21.3296,21.3012,21.3106,22400.0
2010-04-22 14:05:00,22.48,22.48,22.43,22.45,34200.0,21.3106,21.3106,21.2632,21.2822,34200.0
2010-04-22 14:10:00,22.46,22.46,22.44,22.46,14600.0,21.2917,21.2917,21.2727,21.2917,14600.0
2010-04-22 14:15:00,22.45,22.48,22.44,22.48,29400.0,21.2822,21.3106,21.2727,21.3106,29400.0
2010-04-22 14:20:00,22.48,22.48,22.45,22.45,11600.0,21.3106,21.3106,21.2822,21.2822,11600.0
2010-04-22 14:25:00,22.45,22.47,22.45,22.47,21800.0,21.2822,21.3012,21.2822,21.3012,21800.0
2010-04-22 14:30:00,22.47,22.48,22.44,22.45,31000.0,21.3012,21.3106,21.2727,21.2822,31000.0
2010-04-22 14:35:00,22.44,22.45,22.43,22.43,20400.0,21.2727,21.2822,21.2632,21.2632,20400.0
2010-04-22 14:40:00,22.43,22.43,22.42,22.43,20000.0,21.2632,21.2632,21.2538,21.2632,20000.0
2010-04-22 14:45:00,22.43,22.43,22.41,22.42,38000.0,21.2632,21.2632,21.2443,21.2538,38000.0
2010-04-22 14:50:00,22.42,22.44,22.41,22.44,62400.0,21.2538,21.2727,21.2443,21.2727,62400.0
2010-04-22 14:55:00,22.44,22.45,22.43,22.44,27800.0,21.2727,21.2822,21.2632,21.2727,27800.0
2010-04-22 15:00:00,22.44,22.45,22.43,22.45,93000.0,21.2727,21.2822,21.2632,21.2822,93000.0
2010-04-22 15:05:00,22.45,22.46,22.45,22.45,14000.0,21.2822,21.2917,21.2822,21.2822,14000.0
2010-04-22 15:10:00,22.45,22.47,22.45,22.46,28000.0,21.2822,21.3012,21.2822,21.2917,28000.0
2010-04-22 15:15:00,22.47,22.48,22.46,22.48,28400.0,21.3012,21.3106,21.2917,21.3106,28400.0
2010-04-22 15:20:00,22.48,22.5,22.48,22.5,51400.0,21.3106,21.3296,21.3106,21.3296,51400.0
2010-04-22 15:25:00,22.51,22.53,22.5,22.52,31800.0,21.3391,21.358,21.3296,21.3486,31800.0
2010-04-22 15:30:00,22.53,22.54,22.52,22.53,45600.0,21.358,21.3675,21.3486,21.358,45600.0
2010-04-22 15:35:00,22.53,22.55,22.53,22.55,36800.0,21.358,21.377,21.358,21.377,36800.0
2010-04-22 15:40:00,22.54,22.58,22.52,22.57,67200.0,21.3675,21.4054,21.3486,21.396,67200.0
2010-04-22 15:45:00,22.57,22.6,22.57,22.58,75600.0,21.396,21.4244,21.396,21.4054,75600.0
2010-04-22 15:50:00,22.59,22.63,22.57,22.61,57600.0,21.4149,21.4528,21.396,21.4339,57600.0
2010-04-22 15:55:00,22.61,22.64,22.61,22.63,102800.0,21.4339,21.4623,21.4339,21.4528,102800.0
2010-04-23 09:30:00,22.63,22.78,22.63,22.74,31200.0,21.4528,21.595,21.4528,21.5571,31200.0
2010-04-23 09:35:00,22.73,22.74,22.66,22.66,26200.0,21.5476,21.5571,21.4813,21.4813,26200.0
2010-04-23 09:40:00,22.63,22.7,22.5,22.51,15400.0,21.4528,21.5192,21.3296,21.3391,15400.0
2010-04-23 09:45:00,22.5,22.58,22.5,22.57,15200.0,21.3296,21.4054,21.3296,21.396,15200.0
2010-04-23 09:50:00,22.57,22.68,22.56,22.67,17400.0,21.396,21.5002,21.3865,21.4907,17400.0
2010-04-23 09:55:00,22.67,22.68,22.64,22.64,36800.0,21.4907,21.5002,21.4623,21.4623,36800.0
2010-04-23 10:00:00,22.66,22.74,22.66,22.67,36400.0,21.4813,21.5571,21.4813,21.4907,36400.0
2010-04-23 10:05:00,22.66,22.68,22.66,22.68,18000.0,21.4813,21.5002,21.4813,21.5002,18000.0
2010-04-23 10:10:00,22.69,22.72,22.67,22.67,17600.0,21.5097,21.5381,21.4907,21.4907,17600.0
2010-04-23 10:15:00,22.68,22.68,22.61,22.61,25400.0,21.5002,21.5002,21.4339,21.4339,25400.0
2010-04-23 10:20:00,22.61,22.65,22.61,22.65,19400.0,21.4339,21.4718,21.4339,21.4718,19400.0
2010-04-23 10:25:00,22.67,22.67,22.61,22.61,21200.0,21.4907,21.4907,21.4339,21.4339,21200.0
2010-04-23 10:30:00,22.61,22.63,22.61,22.61,32600.0,21.4339,21.4528,21.4339,21.4339,32600.0
2010-04-23 10:35:00,22.61,22.68,22.61,22.68,19600.0,21.4339,21.5002,21.4339,21.5002,19600.0
2010-04-23 10:40:00,22.68,22.73,22.68,22.72,15200.0,21.5002,21.5476,21.5002,21.5381,15200.0
2010-04-23 10:45:00,22.73,22.73,22.68,22.68,8800.0,21.5476,21.5476,21.5002,21.5002,8800.0
2010-04-23 10:50:00,22.69,22.74,22.68,22.74,21600.0,21.5097,21.5571,21.5002,21.5571,21600.0
2010-04-23 10:55:00,22.74,22.74,22.68,22.7,14800.0,21.5571,21.5571,21.5002,21.5192,14800.0
2010-04-23 11:00:00,22.71,22.71,22.67,22.68,23600.0,21.5287,21.5287,21.4907,21.5002,23600.0
2010-04-23 11:05:00,22.68,22.72,22.66,22.72,25600.0,21.5002,21.5381,21.4813,21.5381,25600.0
2010-04-23 11:10:00,22.71,22.75,22.7,22.71,19800.0,21.5287,21.5666,21.5192,21.5287,19800.0
2010-04-23 11:15:00,22.71,22.77,22.7,22.76,15000.0,21.5287,21.5855,21.5192,21.5761,15000.0
2010-04-23 11:20:00,22.77,22.78,22.75,22.75,7800.0,21.5855,21.595,21.5666,21.5666,7800.0
2010-04-23 11:25:00,22.75,22.76,22.74,22.75,13600.0,21.5666,21.5761,21.5571,21.5666,13600.0
2010-04-23 11:30:00,22.75,22.75,22.69,22.71,18400.0,21.5666,21.5666,21.5097,21.5287,18400.0
2010-04-23 11:35:00,22.72,22.74,22.72,22.74,8400.0,21.5381,21.5571,21.5381,21.5571,8400.0
2010-04-23 11:40:00,22.72,22.73,22.71,22.72,8800.0,21.5381,21.5476,21.5287,21.5381,8800.0
2010-04-23 11:45:00,22.73,22.73,22.7,22.71,7000.0,21.5476,21.5476,21.5192,21.5287,7000.0
2010-04-23 11:50:00,22.71,22.74,22.7,22.73,11600.0,21.5287,21.5571,21.5192,21.5476,11600.0
2010-04-23 11:55:00,22.73,22.74,22.72,22.74,10000.0,21.5476,21.5571,21.5381,21.5571,10000.0
2010-04-23 12:00:00,22.74,22.77,22.74,22.75,10400.0,21.5571,21.5855,21.5571,21.5666,10400.0
2010-04-23 12:05:00,22.74,22.74,22.71,22.74,13400.0,21.5571,21.5571,21.5287,21.5571,13400.0
2010-04-23 12:10:00,22.74,22.74,22.72,22.72,9200.0,21.5571,21.5571,21.5381,21.5381,9200.0
2010-04-23 12:15:00,22.72,22.73,22.7,22.71,23000.0,21.5381,21.5476,21.5192,21.5287,23000.0
2010-04-23 12:20:00,22.7,22.71,22.69,22.71,21400.0,21.5192,21.5287,21.5097,21.5287,21400.0
2010-04-23 12:25:00,22.7,22.71,22.68,22.68,13800.0,21.5192,21.5287,21.5002,21.5002,13800.0
2010-04-23 12:30:00,22.68,22.7,22.68,22.7,12800.0,21.5002,21.5192,21.5002,21.5192,12800.0
2010-04-23 12:35:00,22.7,22.7,22.68,22.7,12600.0,21.5192,21.5192,21.5002,21.5192,12600.0
2010-04-23 12:40:00,22.69,22.71,22.69,22.71,17000.0,21.5097,21.5287,21.5097,21.5287,17000.0
2010-04-23 12:45:00,22.71,22.72,22.69,22.7,47800.0,21.5287,21.5381,21.5097,21.5192,47800.0
2010-04-23 12:50:00,22.7,22.73,22.69,22.73,18200.0,21.5192,21.5476,21.5097,21.5476,18200.0
2010-04-23 12:55:00,22.73,22.78,22.72,22.78,14200.0,21.5476,21.595,21.5381,21.595,14200.0
2010-04-23 13:00:00,22.78,22.78,22.76,22.78,17200.0,21.595,21.595,21.5761,21.595,17200.0
2010-04-23 13:05:00,22.79,22.8,22.79,22.8,14400.0,21.6045,21.614,21.6045,21.614,14400.0
2010-04-23 13:10:00,22.79,22.8,22.79,22.8,9600.0,21.6045,21.614,21.6045,21.614,9600.0
2010-04-23 13:15:00,22.81,22.81,22.79,22.79,11600.0,21.6235,21.6235,21.6045,21.6045,11600.0
2010-04-23 13:20:00,22.79,22.81,22.79,22.8,13200.0,21.6045,21.6235,21.6045,21.614,13200.0
2010-04-23 13:25:00,22.8,22.81,22.8,22.8,16800.0,21.614,21.6235,21.614,21.614,16800.0
2010-04-23 13:30:00,22.8,22.8,22.79,22.8,14200.0,21.614,21.614,21.6045,21.614,14200.0
2010-04-23 13:35:00,22.8,22.82,22.79,22.82,19200.0,21.614,21.6329,21.6045,21.6329,19200.0
2010-04-23 13:40:00,22.82,22.84,22.82,22.82,16600.0,21.6329,21.6519,21.6329,21.6329,16600.0
2010-04-23 13:45:00,22.82,22.85,22.82,22.85,12600.0,21.6329,21.6614,21.6329,21.6614,12600.0
2010-04-23 13:50:00,22.85,22.85,22.78,22.81,93200.0,21.6614,21.6614,21.595,21.6235,93200.0
2010-04-23 13:55:00,22.81,22.84,22.81,22.83,9200.0,21.6235,21.6519,21.6235,21.6424,9200.0
2010-04-23 14:00:00,22.83,22.83,22.83,22.83,9400.0,21.6424,21.6424,21.6424,21.6424,9400.0
2010-04-23 14:05:00,22.83,22.85,22.83,22.84,13400.0,21.6424,21.6614,21.6424,21.6519,13400.0
2010-04-23 14:10:00,22.84,22.85,22.83,22.85,16200.0,21.6519,21.6614,21.6424,21.6614,16200.0
2010-04-23 14:15:00,22.85,22.88,22.85,22.86,15000.0,21.6614,21.6898,21.6614,21.6709,15000.0
2010-04-23 14:20:00,22.87,22.88,22.86,22.87,16600.0,21.6803,21.6898,21.6709,21.6803,16600.0
2010-04-23 14:25:00,22.87,22.88,22.86,22.87,11200.0,21.6803,21.6898,21.6709,21.6803,11200.0
2010-04-23 14:30:00,22.87,22.87,22.86,22.86,14200.0,21.6803,21.6803,21.6709,21.6709,14200.0
2010-04-23 14:35:00,22.86,22.88,22.86,22.88,21600.0,21.6709,21.6898,21.6709,21.6898,21600.0
2010-04-23 14:40:00,22.88,22.89,22.86,22.86,43200.0,21.6898,21.6993,21.6709,21.6709,43200.0
2010-04-23 14:45:00,22.86,22.87,22.86,22.86,24800.0,21.6709,21.6803,21.6709,21.6709,24800.0
2010-04-23 14:50:00,22.86,22.89,22.86,22.89,50200.0,21.6709,21.6993,21.6709,21.6993,50200.0
2010-04-23 14:55:00,22.9,22.9,22.89,22.89,17000.0,21.7088,21.7088,21.6993,21.6993,17000.0
2010-04-23 15:00:00,22.89,22.89,22.86,22.86,24800.0,21.6993,21.6993,21.6709,21.6709,24800.0
2010-04-23 15:05:00,22.86,22.88,22.86,22.88,49400.0,21.6709,21.6898,21.6709,21.6898,49400.0
2010-04-23 15:10:00,22.88,22.89,22.86,22.88,47600.0,21.6898,21.6993,21.6709,21.6898,47600.0
2010-04-23 15:15:00,22.89,22.89,22.88,22.89,32000.0,21.6993,21.6993,21.6898,21.6993,32000.0
2010-04-23 15:20:00,22.89,22.92,22.88,22.92,63400.0,21.6993,21.7277,21.6898,21.7277,63400.0
2010-04-23 15:25:00,22.92,22.93,22.91,22.92,43000.0,21.7277,21.7372,21.7183,21.7277,43000.0
2010-04-23 15:30:00,22.93,22.93,22.91,22.91,33800.0,21.7372,21.7372,21.7183,21.7183,33800.0
2010-04-23 15:35:00,22.92,22.92,22.89,22.89,51800.0,21.7277,21.7277,21.6993,21.6993,51800.0
2010-04-23 15:40:00,22.89,22.9,22.86,22.88,56200.0,21.6993,21.7088,21.6709,21.6898,56200.0
2010-04-23 15:45:00,22.88,22.93,22.88,22.91,84400.0,21.6898,21.7372,21.6898,21.7183,84400.0
2010-04-23 15:50:00,22.92,22.96,22.92,22.95,64400.0,21.7277,21.7657,21.7277,21.7562,64400.0
2010-04-23 15:55:00,22.96,22.97,22.95,22.96,76000.0,21.7657,21.7751,21.7562,21.7657,76000.0
2010-04-26 09:30:00,22.9,23.0,22.9,22.99,35000.0,21.7088,21.8036,21.7088,21.7941,35000.0
2010-04-26 09:35:00,22.99,23.01,22.95,22.96,16400.0,21.7941,21.8131,21.7562,21.7657,16400.0
2010-04-26 09:40:00,22.97,22.97,22.95,22.97,7000.0,21.7751,21.7751,21.7562,21.7751,7000.0
2010-04-26 09:45:00,22.96,22.98,22.95,22.96,61400.0,21.7657,21.7846,21.7562,21.7657,61400.0
2010-04-26 09:50:00,22.97,22.97,22.93,22.95,33800.0,21.7751,21.7751,21.7372,21.7562,33800.0
2010-04-26 09:55:00,22.95,22.95,22.9,22.92,21200.0,21.7562,21.7562,21.7088,21.7277,21200.0
2010-04-26 10:00:00,22.91,22.92,22.91,22.92,5400.0,21.7183,21.7277,21.7183,21.7277,5400.0
2010-04-26 10:05:00,22.92,22.93,22.9,22.9,10800.0,21.7277,21.7372,21.7088,21.7088,10800.0
2010-04-26 10:10:00,22.9,22.92,22.88,22.88,13200.0,21.7088,21.7277,21.6898,21.6898,13200.0
2010-04-26 10:15:00,22.88,22.88,22.77,22.79,29000.0,21.6898,21.6898,21.5855,21.6045,29000.0
2010-04-26 10:20:00,22.79,22.82,22.77,22.82,8200.0,21.6045,21.6329,21.5855,21.6329,8200.0
2010-04-26 10:25:00,22.82,22.86,22.81,22.82,13600.0,21.6329,21.6709,21.6235,21.6329,13600.0
2010-04-26 10:30:00,22.82,22.82,22.77,22.77,34400.0,21.6329,21.6329,21.5855,21.5855,34400.0
2010-04-26 10:35:00,22.77,22.78,22.73,22.74,27800.0,21.5855,21.595,21.5476,21.5571,27800.0
2010-04-26 10:40:00,22.74,22.79,22.74,22.76,15200.0,21.5571,21.6045,21.5571,21.5761,15200.0
2010-04-26 10:45:00,22.76,22.77,22.73,22.73,10800.0,21.5761,21.5855,21.5476,21.5476,10800.0
2010-04-26 10:50:00,22.73,22.74,22.7,22.72,26200.0,21.5476,21.5571,21.5192,21.5381,26200.0
2010-04-26 10:55:00,22.73,22.75,22.73,22.75,23000.0,21.5476,21.5666,21.5476,21.5666,23000.0
2010-04-26 11:00:00,22.75,22.8,22.75,22.8,39200.0,21.5666,21.614,21.5666,21.614,39200.0
2010-04-26 11:05:00,22.8,22.86,22.8,22.82,73000.0,21.614,21.6709,21.614,21.6329,73000.0
2010-04-26 11:10:00,22.82,22.83,22.81,22.81,19000.0,21.6329,21.6424,21.6235,21.6235,19000.0
2010-04-26 11:15:00,22.81,22.84,22.81,22.84,29200.0,21.6235,21.6519,21.6235,21.6519,29200.0
2010-04-26 11:20:00,22.83,22.83,22.81,22.81,23000.0,21.6424,21.6424,21.6235,21.6235,23000.0
2010-04-26 11:25:00,22.82,22.82,22.81,22.82,27000.0,21.6329,21.6329,21.6235,21.6329,27000.0
2010-04-26 11:30:00,22.82,22.83,22.8,22.8,16000.0,21.6329,21.6424,21.614,21.614,16000.0
2010-04-26 11:35:00,22.81,22.82,22.8,22.81,27600.0,21.6235,21.6329,21.614,21.6235,27600.0
2010-04-26 11:40:00,22.81,22.81,22.8,22.8,15200.0,21.6235,21.6235,21.614,21.614,15200.0
2010-04-26 11:45:00,22.8,22.8,22.79,22.8,6800.0,21.614,21.614,21.6045,21.614,6800.0
2010-04-26 11:50:00,22.8,22.8,22.79,22.79,14000.0,21.614,21.614,21.6045,21.6045,14000.0
2010-04-26 11:55:00,22.78,22.79,22.77,22.78,6400.0,21.595,21.6045,21.5855,21.595,6400.0
2010-04-26 12:00:00,22.78,22.81,22.78,22.79,8600.0,21.595,21.6235,21.595,21.6045,8600.0
2010-04-26 12:05:00,22.8,22.81,22.79,22.81,11200.0,21.614,21.6235,21.6045,21.6235,11200.0
2010-04-26 12:10:00,22.81,22.81,22.8,22.8,15600.0,21.6235,21.6235,21.614,21.614,15600.0
2010-04-26 12:15:00,22.81,22.81,22.78,22.79,14800.0,21.6235,21.6235,21.595,21.6045,14800.0
2010-04-26 12:20:00,22.79,22.8,22.75,22.76,28800.0,21.6045,21.614,21.5666,21.5761,28800.0
2010-04-26 12:25:00,22.77,22.77,22.75,22.75,12200.0,21.5855,21.5855,21.5666,21.5666,12200.0
2010-04-26 12:30:00,22.75,22.75,22.75,22.75,15400.0,21.5666,21.5666,21.5666,21.5666,15400.0
2010-04-26 12:35:00,22.75,22.77,22.75,22.75,18600.0,21.5666,21.5855,21.5666,21.5666,18600.0
2010-04-26 12:40:00,22.75,22.76,22.75,22.75,13200.0,21.5666,21.5761,21.5666,21.5666,13200.0
2010-04-26 12:45:00,22.75,22.75,22.75,22.75,6000.0,21.5666,21.5666,21.5666,21.5666,6000.0
2010-04-26 12:50:00,22.75,22.76,22.75,22.75,21400.0,21.5666,21.5761,21.5666,21.5666,21400.0
2010-04-26 12:55:00,22.75,22.75,22.75,22.75,8200.0,21.5666,21.5666,21.5666,21.5666,8200.0
2010-04-26 13:00:00,22.75,22.75,22.74,22.75,23000.0,21.5666,21.5666,21.5571,21.5666,23000.0
2010-04-26 13:05:00,22.74,22.75,22.74,22.74,4800.0,21.5571,21.5666,21.5571,21.5571,4800.0
2010-04-26 13:10:00,22.74,22.75,22.74,22.75,21800.0,21.5571,21.5666,21.5571,21.5666,21800.0
2010-04-26 13:15:00,22.75,22.75,22.75,22.75,5400.0,21.5666,21.5666,21.5666,21.5666,5400.0
2010-04-26 13:20:00,22.75,22.75,22.75,22.75,5400.0,21.5666,21.5666,21.5666,21.5666,5400.0
2010-04-26 13:25:00,22.75,22.77,22.75,22.75,46800.0,21.5666,21.5855,21.5666,21.5666,46800.0
2010-04-26 13:30:00,22.75,22.77,22.75,22.75,22400.0,21.5666,21.5855,21.5666,21.5666,22400.0
2010-04-26 13:35:00,22.76,22.76,22.75,22.75,26200.0,21.5761,21.5761,21.5666,21.5666,26200.0
2010-04-26 13:40:00,22.75,22.76,22.75,22.75,31200.0,21.5666,21.5761,21.5666,21.5666,31200.0
2010-04-26 13:45:00,22.75,22.75,22.75,22.75,8000.0,21.5666,21.5666,21.5666,21.5666,8000.0
2010-04-26 13:50:00,22.75,22.75,22.75,22.75,14600.0,21.5666,21.5666,21.5666,21.5666,14600.0
2010-04-26 13:55:00,22.75,22.76,22.75,22.75,10800.0,21.5666,21.5761,21.5666,21.5666,10800.0
2010-04-26 14:00:00,22.77,22.77,22.76,22.76,9800.0,21.5855,21.5855,21.5761,21.5761,9800.0
2010-04-26 14:05:00,22.77,22.78,22.76,22.77,25000.0,21.5855,21.595,21.5761,21.5855,25000.0
2010-04-26 14:10:00,22.77,22.77,22.75,22.77,19600.0,21.5855,21.5855,21.5666,21.5855,19600.0
2010-04-26 14:15:00,22.77,22.77,22.75,22.75,46000.0,21.5855,21.5855,21.5666,21.5666,46000.0
2010-04-26 14:20:00,22.75,22.76,22.75,22.75,38600.0,21.5666,21.5761,21.5666,21.5666,38600.0
2010-04-26 14:25:00,22.75,22.75,22.73,22.75,26200.0,21.5666,21.5666,21.5476,21.5666,26200.0
2010-04-26 14:30:00,22.74,22.75,22.74,22.74,17800.0,21.5571,21.5666,21.5571,21.5571,17800.0
2010-04-26 14:35:00,22.74,22.75,22.74,22.74,18800.0,21.5571,21.5666,21.5571,21.5571,18800.0
2010-04-26 14:40:00,22.74,22.75,22.73,22.74,28600.0,21.5571,21.5666,21.5476,21.5571,28600.0
2010-04-26 14:45:00,22.74,22.75,22.73,22.74,27400.0,21.5571,21.5666,21.5476,21.5571,27400.0
2010-04-26 14:50:00,22.74,22.74,22.74,22.74,13200.0,21.5571,21.5571,21.5571,21.5571,13200.0
2010-04-26 14:55:00,22.74,22.75,22.73,22.74,65600.0,21.5571,21.5666,21.5476,21.5571,65600.0
2010-04-26 15:00:00,22.74,22.75,22.72,22.72,29600.0,21.5571,21.5666,21.5381,21.5381,29600.0
2010-04-26 15:05:00,22.72,22.73,22.71,22.71,15800.0,21.5381,21.5476,21.5287,21.5287,15800.0
2010-04-26 15:10:00,22.71,22.71,22.69,22.71,22600.0,21.5287,21.5287,21.5097,21.5287,22600.0
2010-04-26 15:15:00,22.71,22.71,22.68,22.68,23200.0,21.5287,21.5287,21.5002,21.5002,23200.0
2010-04-26 15:20:00,22.68,22.7,22.67,22.7,40000.0,21.5002,21.5192,21.4907,21.5192,40000.0
2010-04-26 15:25:00,22.7,22.72,22.7,22.72,27200.0,21.5192,21.5381,21.5192,21.5381,27200.0
2010-04-26 15:30:00,22.72,22.72,22.69,22.7,58600.0,21.5381,21.5381,21.5097,21.5192,58600.0
2010-04-26 15:35:00,22.7,22.71,22.67,22.68,66000.0,21.5192,21.5287,21.4907,21.5002,66000.0
2010-04-26 15:40:00,22.68,22.7,22.66,22.66,65600.0,21.5002,21.5192,21.4813,21.4813,65600.0
2010-04-26 15:45:00,22.67,22.67,22.64,22.64,89400.0,21.4907,21.4907,21.4623,21.4623,89400.0
2010-04-26 15:50:00,22.65,22.68,22.65,22.67,56200.0,21.4718,21.5002,21.4718,21.4907,56200.0
2010-04-26 15:55:00,22.67,22.67,22.64,22.65,80800.0,21.4907,21.4907,21.4623,21.4718,80800.0
2010-04-27 09:30:00,22.62,22.74,22.57,22.7,19600.0,21.4434,21.5571,21.396,21.5192,19600.0
2010-04-27 09:35:00,22.67,22.67,22.58,22.63,22400.0,21.4907,21.4907,21.4054,21.4528,22400.0
2010-04-27 09:40:00,22.62,22.66,22.61,22.61,13000.0,21.4434,21.4813,21.4339,21.4339,13000.0
2010-04-27 09:45:00,22.62,22.65,22.58,22.58,16000.0,21.4434,21.4718,21.4054,21.4054,16000.0
2010-04-27 09:50:00,22.59,22.65,22.58,22.65,16000.0,21.4149,21.4718,21.4054,21.4718,16000.0
2010-04-27 09:55:00,22.64,22.71,22.63,22.71,22600.0,21.4623,21.5287,21.4528,21.5287,22600.0
2010-04-27 10:00:00,22.71,22.75,22.67,22.71,26600.0,21.5287,21.5666,21.4907,21.5287,26600.0
2010-04-27 10:05:00,22.71,22.74,22.68,22.72,14200.0,21.5287,21.5571,21.5002,21.5381,14200.0
2010-04-27 10:10:00,22.72,22.73,22.67,22.7,25200.0,21.5381,21.5476,21.4907,21.5192,25200.0
2010-04-27 10:15:00,22.7,22.72,22.68,22.72,16000.0,21.5192,21.5381,21.5002,21.5381,16000.0
2010-04-27 10:20:00,22.71,22.74,22.71,22.72,7600.0,21.5287,21.5571,21.5287,21.5381,7600.0
2010-04-27 10:25:00,22.7,22.71,22.68,22.69,36800.0,21.5192,21.5287,21.5002,21.5097,36800.0
2010-04-27 10:30:00,22.68,22.7,22.68,22.7,22000.0,21.5002,21.5192,21.5002,21.5192,22000.0
2010-04-27 10:35:00,22.69,22.7,22.68,22.68,11800.0,21.5097,21.5192,21.5002,21.5002,11800.0
2010-04-27 10:40:00,22.69,22.73,22.68,22.73,39800.0,21.5097,21.5476,21.5002,21.5476,39800.0
2010-04-27 10:45:00,22.72,22.72,22.66,22.67,20800.0,21.5381,21.5381,21.4813,21.4907,20800.0
2010-04-27 10:50:00,22.67,22.68,22.64,22.65,67400.0,21.4907,21.5002,21.4623,21.4718,67400.0
2010-04-27 10:55:00,22.65,22.66,22.61,22.64,167000.0,21.4718,21.4813,21.4339,21.4623,167000.0
2010-04-27 11:00:00,22.65,22.67,22.63,22.65,32000.0,21.4718,21.4907,21.4528,21.4718,32000.0
2010-04-27 11:05:00,22.65,22.65,22.61,22.63,49600.0,21.4718,21.4718,21.4339,21.4528,49600.0
2010-04-27 11:10:00,22.62,22.64,22.61,22.63,30000.0,21.4434,21.4623,21.4339,21.4528,30000.0
2010-04-27 11:15:00,22.63,22.64,22.61,22.63,23800.0,21.4528,21.4623,21.4339,21.4528,23800.0
2010-04-27 11:20:00,22.64,22.66,22.61,22.63,24400.0,21.4623,21.4813,21.4339,21.4528,24400.0
2010-04-27 11:25:00,22.62,22.62,22.42,22.42,73200.0,21.4434,21.4434,21.2538,21.2538,73200.0
2010-04-27 11:30:00,22.43,22.43,22.34,22.41,37600.0,21.2632,21.2632,21.1779,21.2443,37600.0
2010-04-27 11:35:00,22.41,22.42,22.36,22.39,26400.0,21.2443,21.2538,21.1969,21.2253,26400.0
2010-04-27 11:40:00,22.38,22.42,22.36,22.41,11400.0,21.2158,21.2538,21.1969,21.2443,11400.0
2010-04-27 11:45:00,22.42,22.42,22.38,22.39,14000.0,21.2538,21.2538,21.2158,21.2253,14000.0
2010-04-27 11:50:00,22.38,22.42,22.38,22.41,27400.0,21.2158,21.2538,21.2158,21.2443,27400.0
2010-04-27 11:55:00,22.4,22.46,22.4,22.45,22800.0,21.2348,21.2917,21.2348,21.2822,22800.0
2010-04-27 12:00:00,22.44,22.48,22.43,22.48,11800.0,21.2727,21.3106,21.2632,21.3106,11800.0
2010-04-27 12:05:00,22.49,22.5,22.48,22.5,31200.0,21.3201,21.3296,21.3106,21.3296,31200.0
2010-04-27 12:10:00,22.5,22.5,22.48,22.49,43200.0,21.3296,21.3296,21.3106,21.3201,43200.0
2010-04-27 12:15:00,22.49,22.53,22.49,22.52,24600.0,21.3201,21.358,21.3201,21.3486,24600.0
2010-04-27 12:20:00,22.52,22.57,22.51,22.57,16600.0,21.3486,21.396,21.3391,21.396,16600.0
2010-04-27 12:25:00,22.57,22.57,22.54,22.55,32000.0,21.396,21.396,21.3675,21.377,32000.0
2010-04-27 12:30:00,22.54,22.56,22.54,22.54,31600.0,21.3675,21.3865,21.3675,21.3675,31600.0
2010-04-27 12:35:00,22.54,22.54,22.5,22.5,18200.0,21.3675,21.3675,21.3296,21.3296,18200.0
2010-04-27 12:40:00,22.5,22.5,22.49,22.5,32800.0,21.3296,21.3296,21.3201,21.3296,32800.0
2010-04-27 12:45:00,22.5,22.5,22.44,22.45,66400.0,21.3296,21.3296,21.2727,21.2822,66400.0
2010-04-27 12:50:00,22.41,22.47,22.4,22.44,35600.0,21.2443,21.3012,21.2348,21.2727,35600.0
2010-04-27 12:55:00,22.44,22.44,22.4,22.42,22400.0,21.2727,21.2727,21.2348,21.2538,22400.0
2010-04-27 13:00:00,22.42,22.49,22.42,22.49,36200.0,21.2538,21.3201,21.2538,21.3201,36200.0
2010-04-27 13:05:00,22.49,22.5,22.47,22.5,31000.0,21.3201,21.3296,21.3012,21.3296,31000.0
2010-04-27 13:10:00,22.5,22.5,22.45,22.5,47200.0,21.3296,21.3296,21.2822,21.3296,47200.0
2010-04-27 13:15:00,22.5,22.53,22.46,22.53,15600.0,21.3296,21.358,21.2917,21.358,15600.0
2010-04-27 13:20:00,22.52,22.52,22.48,22.48,10800.0,21.3486,21.3486,21.3106,21.3106,10800.0
2010-04-27 13:25:00,22.49,22.55,22.48,22.54,10200.0,21.3201,21.377,21.3106,21.3675,10200.0
2010-04-27 13:30:00,22.54,22.54,22.49,22.5,28800.0,21.3675,21.3675,21.3201,21.3296,28800.0
2010-04-27 13:35:00,22.5,22.5,22.46,22.47,8200.0,21.3296,21.3296,21.2917,21.3012,8200.0
2010-04-27 13:40:00,22.45,22.46,22.44,22.46,8200.0,21.2822,21.2917,21.2727,21.2917,8200.0
2010-04-27 13:45:00,22.46,22.5,22.45,22.5,26800.0,21.2917,21.3296,21.2822,21.3296,26800.0
2010-04-27 13:50:00,22.5,22.52,22.49,22.51,46800.0,21.3296,21.3486,21.3201,21.3391,46800.0
2010-04-27 13:55:00,22.5,22.5,22.46,22.46,16600.0,21.3296,21.3296,21.2917,21.2917,16600.0
2010-04-27 14:00:00,22.46,22.46,22.4,22.4,14000.0,21.2917,21.2917,21.2348,21.2348,14000.0
2010-04-27 14:05:00,22.41,22.43,22.4,22.42,13400.0,21.2443,21.2632,21.2348,21.2538,13400.0
2010-04-27 14:10:00,22.42,22.43,22.41,22.41,10200.0,21.2538,21.2632,21.2443,21.2443,10200.0
2010-04-27 14:15:00,22.4,22.43,22.4,22.41,31400.0,21.2348,21.2632,21.2348,21.2443,31400.0
2010-04-27 14:20:00,22.4,22.4,22.37,22.38,16200.0,21.2348,21.2348,21.2064,21.2158,16200.0
2010-04-27 14:25:00,22.38,22.41,22.38,22.4,18400.0,21.2158,21.2443,21.2158,21.2348,18400.0
2010-04-27 14:30:00,22.41,22.41,22.35,22.35,139000.0,21.2443,21.2443,21.1874,21.1874,139000.0
2010-04-27 14:35:00,22.36,22.38,22.35,22.38,26400.0,21.1969,21.2158,21.1874,21.2158,26400.0
2010-04-27 14:40:00,22.38,22.39,22.36,22.37,7600.0,21.2158,21.2253,21.1969,21.2064,7600.0
2010-04-27 14:45:00,22.35,22.36,22.35,22.35,12200.0,21.1874,21.1969,21.1874,21.1874,12200.0
2010-04-27 14:50:00,22.35,22.35,22.32,22.34,18400.0,21.1874,21.1874,21.159,21.1779,18400.0
2010-04-27 14:55:00,22.35,22.35,22.32,22.33,52200.0,21.1874,21.1874,21.159,21.1684,52200.0
2010-04-27 15:00:00,22.32,22.38,22.32,22.36,71200.0,21.159,21.2158,21.159,21.1969,71200.0
2010-04-27 15:05:00,22.36,22.4,22.36,22.38,36800.0,21.1969,21.2348,21.1969,21.2158,36800.0
2010-04-27 15:10:00,22.38,22.39,22.36,22.36,28400.0,21.2158,21.2253,21.1969,21.1969,28400.0
2010-04-27 15:15:00,22.36,22.39,22.33,22.38,53200.0,21.1969,21.2253,21.1684,21.2158,53200.0
2010-04-27 15:20:00,22.38,22.39,22.36,22.38,29600.0,21.2158,21.2253,21.1969,21.2158,29600.0
2010-04-27 15:25:00,22.37,22.38,22.33,22.35,52000.0,21.2064,21.2158,21.1684,21.1874,52000.0
2010-04-27 15:30:00,22.35,22.37,22.33,22.36,63200.0,21.1874,21.2064,21.1684,21.1969,63200.0
2010-04-27 15:35:00,22.36,22.4,22.36,22.4,82600.0,21.1969,21.2348,21.1969,21.2348,82600.0
2010-04-27 15:40:00,22.39,22.4,22.36,22.4,97400.0,21.2253,21.2348,21.1969,21.2348,97400.0
2010-04-27 15:45:00,22.39,22.39,22.31,22.34,116000.0,21.2253,21.2253,21.1495,21.1779,116000.0
2010-04-27 15:50:00,22.34,22.34,22.25,22.29,63200.0,21.1779,21.1779,21.0926,21.1305,63200.0
2010-04-27 15:55:00,22.29,22.33,22.27,22.32,110600.0,21.1305,21.1684,21.1116,21.159,110600.0
2010-04-28 09:30:00,22.38,22.48,22.34,22.34,12800.0,21.2158,21.3106,21.1779,21.1779,12800.0
2010-04-28 09:35:00,22.36,22.41,22.35,22.39,19400.0,21.1969,21.2443,21.1874,21.2253,19400.0
2010-04-28 09:40:00,22.38,22.44,22.38,22.43,5400.0,21.2158,21.2727,21.2158,21.2632,5400.0
2010-04-28 09:45:00,22.43,22.45,22.42,22.44,16600.0,21.2632,21.2822,21.2538,21.2727,16600.0
2010-04-28 09:50:00,22.45,22.45,22.41,22.43,10800.0,21.2822,21.2822,21.2443,21.2632,10800.0
2010-04-28 09:55:00,22.43,22.5,22.43,22.47,41800.0,21.2632,21.3296,21.2632,21.3012,41800.0
2010-04-28 10:00:00,22.48,22.48,22.43,22.43,29200.0,21.3106,21.3106,21.2632,21.2632,29200.0
2010-04-28 10:05:00,22.43,22.49,22.43,22.45,36800.0,21.2632,21.3201,21.2632,21.2822,36800.0
2010-04-28 10:10:00,22.45,22.47,22.45,22.46,42000.0,21.2822,21.3012,21.2822,21.2917,42000.0
2010-04-28 10:15:00,22.45,22.47,22.45,22.45,18600.0,21.2822,21.3012,21.2822,21.2822,18600.0
2010-04-28 10:20:00,22.45,22.46,22.43,22.43,19000.0,21.2822,21.2917,21.2632,21.2632,19000.0
2010-04-28 10:25:00,22.43,22.44,22.42,22.43,16600.0,21.2632,21.2727,21.2538,21.2632,16600.0
2010-04-28 10:30:00,22.43,22.43,22.37,22.37,18600.0,21.2632,21.2632,21.2064,21.2064,18600.0
2010-04-28 10:35:00,22.37,22.37,22.31,22.32,19800.0,21.2064,21.2064,21.1495,21.159,19800.0
2010-04-28 10:40:00,22.32,22.36,22.32,22.34,18000.0,21.159,21.1969,21.159,21.1779,18000.0
2010-04-28 10:45:00,22.34,22.35,22.33,22.33,10000.0,21.1779,21.1874,21.1684,21.1684,10000.0
2010-04-28 10:50:00,22.34,22.35,22.32,22.33,17200.0,21.1779,21.1874,21.159,21.1684,17200.0
2010-04-28 10:55:00,22.33,22.33,22.3,22.31,14200.0,21.1684,21.1684,21.14,21.1495,14200.0
2010-04-28 11:00:00,22.32,22.36,22.32,22.36,11000.0,21.159,21.1969,21.159,21.1969,11000.0
2010-04-28 11:05:00,22.36,22.4,22.36,22.36,20800.0,21.1969,21.2348,21.1969,21.1969,20800.0
2010-04-28 11:10:00,22.36,22.36,22.33,22.34,7000.0,21.1969,21.1969,21.1684,21.1779,7000.0
2010-04-28 11:15:00,22.33,22.35,22.33,22.35,10000.0,21.1684,21.1874,21.1684,21.1874,10000.0
2010-04-28 11:20:00,22.36,22.36,22.33,22.33,10600.0,21.1969,21.1969,21.1684,21.1684,10600.0
2010-04-28 11:25:00,22.33,22.34,22.25,22.3,23600.0,21.1684,21.1779,21.0926,21.14,23600.0
2010-04-28 11:30:00,22.29,22.3,22.25,22.27,11000.0,21.1305,21.14,21.0926,21.1116,11000.0
2010-04-28 11:35:00,22.27,22.28,22.25,22.28,57400.0,21.1116,21.121,21.0926,21.121,57400.0
2010-04-28 11:40:00,22.28,22.34,22.27,22.27,13800.0,21.121,21.1779,21.1116,21.1116,13800.0
2010-04-28 11:45:00,22.27,22.29,22.26,22.28,10000.0,21.1116,21.1305,21.1021,21.121,10000.0
2010-04-28 11:50:00,22.27,22.29,22.27,22.28,14600.0,21.1116,21.1305,21.1116,21.121,14600.0
2010-04-28 11:55:00,22.28,22.29,22.27,22.28,13400.0,21.121,21.1305,21.1116,21.121,13400.0
2010-04-28 12:00:00,22.29,22.29,22.24,22.26,17400.0,21.1305,21.1305,21.0831,21.1021,17400.0
2010-04-28 12:05:00,22.25,22.34,22.25,22.33,25000.0,21.0926,21.1779,21.0926,21.1684,25000.0
2010-04-28 12:10:00,22.34,22.34,22.31,22.32,10400.0,21.1779,21.1779,21.1495,21.159,10400.0
2010-04-28 12:15:00,22.31,22.31,22.28,22.29,5600.0,21.1495,21.1495,21.121,21.1305,5600.0
2010-04-28 12:20:00,22.28,22.33,22.27,22.33,16400.0,21.121,21.1684,21.1116,21.1684,16400.0
2010-04-28 12:25:00,22.33,22.34,22.32,22.33,8800.0,21.1684,21.1779,21.159,21.1684,8800.0
2010-04-28 12:30:00,22.31,22.32,22.27,22.28,11000.0,21.1495,21.159,21.1116,21.121,11000.0
2010-04-28 12:35:00,22.28,22.29,22.27,22.28,11800.0,21.121,21.1305,21.1116,21.121,11800.0
2010-04-28 12:40:00,22.28,22.28,22.27,22.28,16000.0,21.121,21.121,21.1116,21.121,16000.0
2010-04-28 12:45:00,22.28,22.28,22.27,22.27,8200.0,21.121,21.121,21.1116,21.1116,8200.0
2010-04-28 12:50:00,22.27,22.3,22.27,22.3,37600.0,21.1116,21.14,21.1116,21.14,37600.0
2010-04-28 12:55:00,22.3,22.31,22.28,22.28,10000.0,21.14,21.1495,21.121,21.121,10000.0
2010-04-28 13:00:00,22.28,22.29,22.27,22.29,11400.0,21.121,21.1305,21.1116,21.1305,11400.0
2010-04-28 13:05:00,22.28,22.29,22.28,22.29,12600.0,21.121,21.1305,21.121,21.1305,12600.0
2010-04-28 13:10:00,22.28,22.28,22.27,22.27,8600.0,21.121,21.121,21.1116,21.1116,8600.0
2010-04-28 13:15:00,22.27,22.27,22.23,22.24,6800.0,21.1116,21.1116,21.0736,21.0831,6800.0
2010-04-28 13:20:00,22.23,22.24,22.22,22.22,5800.0,21.0736,21.0831,21.0642,21.0642,5800.0
2010-04-28 13:25:00,22.23,22.23,22.18,22.18,5800.0,21.0736,21.0736,21.0262,21.0262,5800.0
2010-04-28 13:30:00,22.18,22.2,22.18,22.2,10800.0,21.0262,21.0452,21.0262,21.0452,10800.0
2010-04-28 13:35:00,22.2,22.23,22.2,22.23,13400.0,21.0452,21.0736,21.0452,21.0736,13400.0
2010-04-28 13:40:00,22.23,22.23,22.21,22.21,7200.0,21.0736,21.0736,21.0547,21.0547,7200.0
2010-04-28 13:45:00,22.2,22.21,22.18,22.19,5400.0,21.0452,21.0547,21.0262,21.0357,5400.0
2010-04-28 13:50:00,22.19,22.25,22.19,22.25,40800.0,21.0357,21.0926,21.0357,21.0926,40800.0
2010-04-28 13:55:00,22.25,22.27,22.24,22.27,9000.0,21.0926,21.1116,21.0831,21.1116,9000.0
2010-04-28 14:00:00,22.27,22.27,22.24,22.25,10000.0,21.1116,21.1116,21.0831,21.0926,10000.0
2010-04-28 14:05:00,22.25,22.25,22.24,22.25,10200.0,21.0926,21.0926,21.0831,21.0926,10200.0
2010-04-28 14:10:00,22.25,22.25,22.24,22.25,13400.0,21.0926,21.0926,21.0831,21.0926,13400.0
2010-04-28 14:15:00,22.25,22.26,22.22,22.25,26200.0,21.0926,21.1021,21.0642,21.0926,26200.0
2010-04-28 14:20:00,22.25,22.31,22.24,22.28,16400.0,21.0926,21.1495,21.0831,21.121,16400.0
2010-04-28 14:25:00,22.28,22.29,22.25,22.25,31600.0,21.121,21.1305,21.0926,21.0926,31600.0
2010-04-28 14:30:00,22.25,22.27,22.23,22.25,22000.0,21.0926,21.1116,21.0736,21.0926,22000.0
2010-04-28 14:35:00,22.25,22.27,22.24,22.26,13200.0,21.0926,21.1116,21.0831,21.1021,13200.0
2010-04-28 14:40:00,22.27,22.27,22.24,22.27,7800.0,21.1116,21.1116,21.0831,21.1116,7800.0
2010-04-28 14:45:00,22.26,22.26,22.2,22.22,13600.0,21.1021,21.1021,21.0452,21.0642,13600.0
2010-04-28 14:50:00,22.23,22.27,22.23,22.25,12400.0,21.0736,21.1116,21.0736,21.0926,12400.0
2010-04-28 14:55:00,22.25,22.27,22.25,22.26,16600.0,21.0926,21.1116,21.0926,21.1021,16600.0
2010-04-28 15:00:00,22.26,22.28,22.25,22.25,15600.0,21.1021,21.121,21.0926,21.0926,15600.0
2010-04-28 15:05:00,22.25,22.25,22.25,22.25,23400.0,21.0926,21.0926,21.0926,21.0926,23400.0
2010-04-28 15:10:00,22.25,22.25,22.24,22.25,22000.0,21.0926,21.0926,21.0831,21.0926,22000.0
2010-04-28 15:15:00,22.25,22.26,22.25,22.25,26400.0,21.0926,21.1021,21.0926,21.0926,26400.0
2010-04-28 15:20:00,22.25,22.26,22.24,22.25,19600.0,21.0926,21.1021,21.0831,21.0926,19600.0
2010-04-28 15:25:00,22.25,22.25,22.25,22.25,17200.0,21.0926,21.0926,21.0926,21.0926,17200.0
2010-04-28 15:30:00,22.25,22.25,22.24,22.24,12800.0,21.0926,21.0926,21.0831,21.0831,12800.0
2010-04-28 15:35:00,22.25,22.25,22.2,22.2,23800.0,21.0926,21.0926,21.0452,21.0452,23800.0
2010-04-28 15:40:00,22.2,22.21,22.18,22.21,44800.0,21.0452,21.0547,21.0262,21.0547,44800.0
2010-04-28 15:45:00,22.2,22.22,22.18,22.18,124800.0,21.0452,21.0642,21.0262,21.0262,124800.0
2010-04-28 15:50:00,22.17,22.19,22.17,22.18,69600.0,21.0168,21.0357,21.0168,21.0262,69600.0
2010-04-28 15:55:00,22.18,22.23,22.17,22.22,115800.0,21.0262,21.0736,21.0168,21.0642,115800.0
2010-04-29 09:30:00,22.27,22.29,22.11,22.11,15200.0,21.1116,21.1305,20.9599,20.9599,15200.0
2010-04-29 09:35:00,22.11,22.21,22.11,22.18,24800.0,20.9599,21.0547,20.9599,21.0262,24800.0
2010-04-29 09:40:00,22.2,22.28,22.2,22.25,14800.0,21.0452,21.121,21.0452,21.0926,14800.0
2010-04-29 09:45:00,22.25,22.27,22.24,22.27,4400.0,21.0926,21.1116,21.0831,21.1116,4400.0
2010-04-29 09:50:00,22.25,22.27,22.24,22.25,8000.0,21.0926,21.1116,21.0831,21.0926,8000.0
2010-04-29 09:55:00,22.25,22.25,22.18,22.21,18400.0,21.0926,21.0926,21.0262,21.0547,18400.0
2010-04-29 10:00:00,22.22,22.23,22.21,22.22,28000.0,21.0642,21.0736,21.0547,21.0642,28000.0
2010-04-29 10:05:00,22.22,22.25,22.21,22.24,15000.0,21.0642,21.0926,21.0547,21.0831,15000.0
2010-04-29 10:10:00,22.24,22.25,22.23,22.23,17200.0,21.0831,21.0926,21.0736,21.0736,17200.0
2010-04-29 10:15:00,22.24,22.25,22.23,22.25,14800.0,21.0831,21.0926,21.0736,21.0926,14800.0
2010-04-29 10:20:00,22.24,22.29,22.24,22.25,11800.0,21.0831,21.1305,21.0831,21.0926,11800.0
2010-04-29 10:25:00,22.24,22.28,22.24,22.25,10800.0,21.0831,21.121,21.0831,21.0926,10800.0
2010-04-29 10:30:00,22.25,22.28,22.24,22.27,12800.0,21.0926,21.121,21.0831,21.1116,12800.0
2010-04-29 10:35:00,22.25,22.25,22.25,22.25,8400.0,21.0926,21.0926,21.0926,21.0926,8400.0
2010-04-29 10:40:00,22.25,22.27,22.25,22.26,12000.0,21.0926,21.1116,21.0926,21.1021,12000.0
2010-04-29 10:45:00,22.27,22.28,22.25,22.25,9400.0,21.1116,21.121,21.0926,21.0926,9400.0
2010-04-29 10:50:00,22.25,22.29,22.25,22.25,13200.0,21.0926,21.1305,21.0926,21.0926,13200.0
2010-04-29 10:55:00,22.25,22.26,22.24,22.25,10800.0,21.0926,21.1021,21.0831,21.0926,10800.0
2010-04-29 11:00:00,22.25,22.26,22.25,22.25,6800.0,21.0926,21.1021,21.0926,21.0926,6800.0
2010-04-29 11:05:00,22.25,22.25,22.24,22.25,16800.0,21.0926,21.0926,21.0831,21.0926,16800.0
2010-04-29 11:10:00,22.25,22.25,22.24,22.24,3800.0,21.0926,21.0926,21.0831,21.0831,3800.0
2010-04-29 11:15:00,22.25,22.25,22.23,22.23,21800.0,21.0926,21.0926,21.0736,21.0736,21800.0
2010-04-29 11:20:00,22.23,22.24,22.23,22.23,8600.0,21.0736,21.0831,21.0736,21.0736,8600.0
2010-04-29 11:25:00,22.23,22.24,22.21,22.22,17400.0,21.0736,21.0831,21.0547,21.0642,17400.0
2010-04-29 11:30:00,22.22,22.22,22.18,22.18,17200.0,21.0642,21.0642,21.0262,21.0262,17200.0
2010-04-29 11:35:00,22.18,22.18,22.17,22.17,20800.0,21.0262,21.0262,21.0168,21.0168,20800.0
2010-04-29 11:40:00,22.17,22.18,22.16,22.16,8200.0,21.0168,21.0262,21.0073,21.0073,8200.0
2010-04-29 11:45:00,22.16,22.16,22.14,22.15,23200.0,21.0073,21.0073,20.9883,20.9978,23200.0
2010-04-29 11:50:00,22.15,22.18,22.15,22.18,17000.0,20.9978,21.0262,20.9978,21.0262,17000.0
2010-04-29 11:55:00,22.18,22.18,22.17,22.17,3400.0,21.0262,21.0262,21.0168,21.0168,3400.0
2010-04-29 12:00:00,22.17,22.18,22.15,22.18,23400.0,21.0168,21.0262,20.9978,21.0262,23400.0
2010-04-29 12:05:00,22.18,22.18,22.16,22.16,2800.0,21.0262,21.0262,21.0073,21.0073,2800.0
2010-04-29 12:10:00,22.16,22.18,22.16,22.16,15800.0,21.0073,21.0262,21.0073,21.0073,15800.0
2010-04-29 12:15:00,22.17,22.18,22.16,22.18,12400.0,21.0168,21.0262,21.0073,21.0262,12400.0
2010-04-29 12:20:00,22.18,22.19,22.18,22.19,23800.0,21.0262,21.0357,21.0262,21.0357,23800.0
2010-04-29 12:25:00,22.18,22.2,22.17,22.17,36200.0,21.0262,21.0452,21.0168,21.0168,36200.0
2010-04-29 12:30:00,22.16,22.21,22.16,22.21,27000.0,21.0073,21.0547,21.0073,21.0547,27000.0
2010-04-29 12:35:00,22.22,22.25,22.22,22.25,12400.0,21.0642,21.0926,21.0642,21.0926,12400.0
2010-04-29 12:40:00,22.25,22.25,22.22,22.25,36400.0,21.0926,21.0926,21.0642,21.0926,36400.0
2010-04-29 12:45:00,22.25,22.25,22.22,22.22,12600.0,21.0926,21.0926,21.0642,21.0642,12600.0
2010-04-29 12:50:00,22.22,22.24,22.22,22.22,10600.0,21.0642,21.0831,21.0642,21.0642,10600.0
2010-04-29 12:55:00,22.22,22.22,22.19,22.2,7000.0,21.0642,21.0642,21.0357,21.0452,7000.0
2010-04-29 13:00:00,22.2,22.21,22.17,22.18,23800.0,21.0452,21.0547,21.0168,21.0262,23800.0
2010-04-29 13:05:00,22.18,22.18,22.15,22.15,16800.0,21.0262,21.0262,20.9978,20.9978,16800.0
2010-04-29 13:10:00,22.16,22.17,22.14,22.16,33600.0,21.0073,21.0168,20.9883,21.0073,33600.0
2010-04-29 13:15:00,22.17,22.18,22.16,22.17,13000.0,21.0168,21.0262,21.0073,21.0168,13000.0
2010-04-29 13:20:00,22.17,22.19,22.16,22.17,15000.0,21.0168,21.0357,21.0073,21.0168,15000.0
2010-04-29 13:25:00,22.16,22.17,22.15,22.17,11800.0,21.0073,21.0168,20.9978,21.0168,11800.0
2010-04-29 13:30:00,22.17,22.18,22.17,22.18,31600.0,21.0168,21.0262,21.0168,21.0262,31600.0
2010-04-29 13:35:00,22.18,22.2,22.18,22.18,9200.0,21.0262,21.0452,21.0262,21.0262,9200.0
2010-04-29 13:40:00,22.18,22.2,22.18,22.19,5800.0,21.0262,21.0452,21.0262,21.0357,5800.0
2010-04-29 13:45:00,22.19,22.19,22.18,22.18,6200.0,21.0357,21.0357,21.0262,21.0262,6200.0
2010-04-29 13:50:00,22.18,22.19,22.17,22.18,20400.0,21.0262,21.0357,21.0168,21.0262,20400.0
2010-04-29 13:55:00,22.18,22.23,22.18,22.23,25800.0,21.0262,21.0736,21.0262,21.0736,25800.0
2010-04-29 14:00:00,22.23,22.25,22.22,22.23,25000.0,21.0736,21.0926,21.0642,21.0736,25000.0
2010-04-29 14:05:00,22.23,22.25,22.22,22.24,43800.0,21.0736,21.0926,21.0642,21.0831,43800.0
2010-04-29 14:10:00,22.23,22.23,22.22,22.23,49800.0,21.0736,21.0736,21.0642,21.0736,49800.0
2010-04-29 14:15:00,22.23,22.23,22.2,22.22,47600.0,21.0736,21.0736,21.0452,21.0642,47600.0
2010-04-29 14:20:00,22.22,22.23,22.21,22.22,23000.0,21.0642,21.0736,21.0547,21.0642,23000.0
2010-04-29 14:25:00,22.22,22.22,22.16,22.17,23400.0,21.0642,21.0642,21.0073,21.0168,23400.0
2010-04-29 14:30:00,22.17,22.18,22.16,22.17,51600.0,21.0168,21.0262,21.0073,21.0168,51600.0
2010-04-29 14:35:00,22.18,22.18,22.17,22.18,23200.0,21.0262,21.0262,21.0168,21.0262,23200.0
2010-04-29 14:40:00,22.17,22.18,22.17,22.18,22800.0,21.0168,21.0262,21.0168,21.0262,22800.0
2010-04-29 14:45:00,22.18,22.18,22.16,22.16,29400.0,21.0262,21.0262,21.0073,21.0073,29400.0
2010-04-29 14:50:00,22.17,22.17,22.1,22.11,36800.0,21.0168,21.0168,20.9504,20.9599,36800.0
2010-04-29 14:55:00,22.1,22.12,22.09,22.12,23000.0,20.9504,20.9694,20.9409,20.9694,23000.0
2010-04-29 15:00:00,22.11,22.12,22.11,22.11,20600.0,20.9599,20.9694,20.9599,20.9599,20600.0
2010-04-29 15:05:00,22.11,22.13,22.1,22.11,24000.0,20.9599,20.9788,20.9504,20.9599,24000.0
2010-04-29 15:10:00,22.11,22.11,22.08,22.08,24200.0,20.9599,20.9599,20.9314,20.9314,24200.0
2010-04-29 15:15:00,22.08,22.08,22.03,22.03,35400.0,20.9314,20.9314,20.884,20.884,35400.0
2010-04-29 15:20:00,22.03,22.05,22.01,22.02,45800.0,20.884,20.903,20.8651,20.8746,45800.0
2010-04-29 15:25:00,22.02,22.05,22.02,22.03,38000.0,20.8746,20.903,20.8746,20.884,38000.0
2010-04-29 15:30:00,22.03,22.04,22.0,22.04,59200.0,20.884,20.8935,20.8556,20.8935,59200.0
2010-04-29 15:35:00,22.03,22.05,22.02,22.05,52400.0,20.884,20.903,20.8746,20.903,52400.0
2010-04-29 15:40:00,22.05,22.07,22.02,22.05,50400.0,20.903,20.922,20.8746,20.903,50400.0
2010-04-29 15:45:00,22.06,22.1,22.05,22.09,91600.0,20.9125,20.9504,20.903,20.9409,91600.0
2010-04-29 15:50:00,22.09,22.14,22.09,22.14,67000.0,20.9409,20.9883,20.9409,20.9883,67000.0
2010-04-29 15:55:00,22.14,22.15,22.11,22.14,99000.0,20.9883,20.9978,20.9599,20.9883,99000.0
2010-04-30 09:30:00,22.09,22.25,22.08,22.25,20400.0,20.9409,21.0926,20.9314,21.0926,20400.0
2010-04-30 09:35:00,22.24,22.25,22.19,22.2,41800.0,21.0831,21.0926,21.0357,21.0452,41800.0
2010-04-30 09:40:00,22.23,22.33,22.2,22.23,24200.0,21.0736,21.1684,21.0452,21.0736,24200.0
2010-04-30 09:45:00,22.23,22.23,22.14,22.15,16600.0,21.0736,21.0736,20.9883,20.9978,16600.0
2010-04-30 09:50:00,22.15,22.18,22.14,22.18,14800.0,20.9978,21.0262,20.9883,21.0262,14800.0
2010-04-30 09:55:00,22.18,22.19,22.14,22.15,18400.0,21.0262,21.0357,20.9883,20.9978,18400.0
2010-04-30 10:00:00,22.14,22.18,22.07,22.07,38200.0,20.9883,21.0262,20.922,20.922,38200.0
2010-04-30 10:05:00,22.04,22.11,22.04,22.05,16400.0,20.8935,20.9599,20.8935,20.903,16400.0
2010-04-30 10:10:00,22.05,22.06,22.0,22.02,22000.0,20.903,20.9125,20.8556,20.8746,22000.0
2010-04-30 10:15:00,22.02,22.06,21.98,22.05,22600.0,20.8746,20.9125,20.8366,20.903,22600.0
2010-04-30 10:20:00,22.05,22.06,22.0,22.0,20000.0,20.903,20.9125,20.8556,20.8556,20000.0
2010-04-30 10:25:00,22.0,22.01,22.0,22.0,9200.0,20.8556,20.8651,20.8556,20.8556,9200.0
2010-04-30 10:30:00,21.99,22.0,21.96,21.98,21600.0,20.8461,20.8556,20.8177,20.8366,21600.0
2010-04-30 10:35:00,21.98,21.98,21.9,21.93,39600.0,20.8366,20.8366,20.7608,20.7892,39600.0
2010-04-30 10:40:00,21.96,22.0,21.96,22.0,23000.0,20.8177,20.8556,20.8177,20.8556,23000.0
2010-04-30 10:45:00,22.01,22.07,22.0,22.03,27200.0,20.8651,20.922,20.8556,20.884,27200.0
2010-04-30 10:50:00,22.05,22.05,22.0,22.02,27800.0,20.903,20.903,20.8556,20.8746,27800.0
2010-04-30 10:55:00,22.02,22.04,22.02,22.04,12600.0,20.8746,20.8935,20.8746,20.8935,12600.0
2010-04-30 11:00:00,22.05,22.07,22.03,22.04,12800.0,20.903,20.922,20.884,20.8935,12800.0
2010-04-30 11:05:00,22.04,22.06,22.0,22.06,26800.0,20.8935,20.9125,20.8556,20.9125,26800.0
2010-04-30 11:10:00,22.06,22.07,22.03,22.03,10800.0,20.9125,20.922,20.884,20.884,10800.0
2010-04-30 11:15:00,22.03,22.03,21.99,22.0,10800.0,20.884,20.884,20.8461,20.8556,10800.0
2010-04-30 11:20:00,22.0,22.01,21.99,22.0,12000.0,20.8556,20.8651,20.8461,20.8556,12000.0
2010-04-30 11:25:00,22.0,22.0,21.97,21.98,10800.0,20.8556,20.8556,20.8272,20.8366,10800.0
2010-04-30 11:30:00,21.98,22.02,21.98,22.02,11200.0,20.8366,20.8746,20.8366,20.8746,11200.0
2010-04-30 11:35:00,22.02,22.02,22.0,22.0,15200.0,20.8746,20.8746,20.8556,20.8556,15200.0
2010-04-30 11:40:00,22.0,22.0,21.98,21.99,21600.0,20.8556,20.8556,20.8366,20.8461,21600.0
2010-04-30 11:45:00,21.99,22.0,21.97,21.99,7200.0,20.8461,20.8556,20.8272,20.8461,7200.0
2010-04-30 11:50:00,22.0,22.0,21.96,21.96,15800.0,20.8556,20.8556,20.8177,20.8177,15800.0
2010-04-30 11:55:00,21.96,22.0,21.96,22.0,8600.0,20.8177,20.8556,20.8177,20.8556,8600.0
2010-04-30 12:00:00,22.0,22.0,21.97,21.97,6800.0,20.8556,20.8556,20.8272,20.8272,6800.0
2010-04-30 12:05:00,21.97,21.98,21.96,21.97,23200.0,20.8272,20.8366,20.8177,20.8272,23200.0
2010-04-30 12:10:00,21.98,21.98,21.95,21.96,14400.0,20.8366,20.8366,20.8082,20.8177,14400.0
2010-04-30 12:15:00,21.96,21.96,21.91,21.91,9600.0,20.8177,20.8177,20.7703,20.7703,9600.0
2010-04-30 12:20:00,21.91,21.91,21.85,21.86,21800.0,20.7703,20.7703,20.7134,20.7229,21800.0
2010-04-30 12:25:00,21.85,21.89,21.85,21.85,10800.0,20.7134,20.7513,20.7134,20.7134,10800.0
2010-04-30 12:30:00,21.85,21.88,21.85,21.87,10000.0,20.7134,20.7418,20.7134,20.7324,10000.0
2010-04-30 12:35:00,21.87,21.88,21.86,21.86,12600.0,20.7324,20.7418,20.7229,20.7229,12600.0
2010-04-30 12:40:00,21.87,21.9,21.86,21.86,6200.0,20.7324,20.7608,20.7229,20.7229,6200.0
2010-04-30 12:45:00,21.86,21.88,21.86,21.86,15600.0,20.7229,20.7418,20.7229,20.7229,15600.0
2010-04-30 12:50:00,21.87,21.88,21.86,21.87,11800.0,20.7324,20.7418,20.7229,20.7324,11800.0
2010-04-30 12:55:00,21.87,21.87,21.8,21.82,17800.0,20.7324,20.7324,20.666,20.685,17800.0
2010-04-30 13:00:00,21.82,21.86,21.82,21.86,10400.0,20.685,20.7229,20.685,20.7229,10400.0
2010-04-30 13:05:00,21.86,21.87,21.84,21.85,24600.0,20.7229,20.7324,20.7039,20.7134,24600.0
2010-04-30 13:10:00,21.86,21.88,21.86,21.86,8000.0,20.7229,20.7418,20.7229,20.7229,8000.0
2010-04-30 13:15:00,21.86,21.9,21.86,21.88,18800.0,20.7229,20.7608,20.7229,20.7418,18800.0
2010-04-30 13:20:00,21.89,21.89,21.85,21.86,12400.0,20.7513,20.7513,20.7134,20.7229,12400.0
2010-04-30 13:25:00,21.86,21.86,21.83,21.83,7200.0,20.7229,20.7229,20.6944,20.6944,7200.0
2010-04-30 13:30:00,21.83,21.85,21.83,21.85,10000.0,20.6944,20.7134,20.6944,20.7134,10000.0
2010-04-30 13:35:00,21.85,21.85,21.81,21.82,11600.0,20.7134,20.7134,20.6755,20.685,11600.0
2010-04-30 13:40:00,21.82,21.82,21.8,21.8,9200.0,20.685,20.685,20.666,20.666,9200.0
2010-04-30 13:45:00,21.79,21.82,21.79,21.81,10200.0,20.6565,20.685,20.6565,20.6755,10200.0
2010-04-30 13:50:00,21.8,21.81,21.77,21.78,25800.0,20.666,20.6755,20.6376,20.647,25800.0
2010-04-30 13:55:00,21.77,21.77,21.75,21.75,11600.0,20.6376,20.6376,20.6186,20.6186,11600.0
2010-04-30 14:00:00,21.75,21.75,21.7,21.7,43200.0,20.6186,20.6186,20.5712,20.5712,43200.0
2010-04-30 14:05:00,21.69,21.72,21.66,21.67,36600.0,20.5617,20.5902,20.5333,20.5428,36600.0
2010-04-30 14:10:00,21.67,21.68,21.64,21.64,34200.0,20.5428,20.5522,20.5143,20.5143,34200.0
2010-04-30 14:15:00,21.65,21.66,21.64,21.65,55600.0,20.5238,20.5333,20.5143,20.5238,55600.0
2010-04-30 14:20:00,21.65,21.69,21.65,21.69,47000.0,20.5238,20.5617,20.5238,20.5617,47000.0
2010-04-30 14:25:00,21.68,21.69,21.66,21.67,42800.0,20.5522,20.5617,20.5333,20.5428,42800.0
2010-04-30 14:30:00,21.67,21.72,21.67,21.72,26400.0,20.5428,20.5902,20.5428,20.5902,26400.0
2010-04-30 14:35:00,21.73,21.73,21.64,21.65,69800.0,20.5996,20.5996,20.5143,20.5238,69800.0
2010-04-30 14:40:00,21.65,21.66,21.62,21.63,44800.0,20.5238,20.5333,20.4954,20.5048,44800.0
2010-04-30 14:45:00,21.62,21.64,21.61,21.63,52400.0,20.4954,20.5143,20.4859,20.5048,52400.0
2010-04-30 14:50:00,21.64,21.68,21.63,21.68,49800.0,20.5143,20.5522,20.5048,20.5522,49800.0
2010-04-30 14:55:00,21.68,21.68,21.62,21.65,48400.0,20.5522,20.5522,20.4954,20.5238,48400.0
2010-04-30 15:00:00,21.64,21.65,21.63,21.65,25400.0,20.5143,20.5238,20.5048,20.5238,25400.0
2010-04-30 15:05:00,21.65,21.69,21.65,21.67,39000.0,20.5238,20.5617,20.5238,20.5428,39000.0
2010-04-30 15:10:00,21.67,21.69,21.65,21.68,48800.0,20.5428,20.5617,20.5238,20.5522,48800.0
2010-04-30 15:15:00,21.68,21.7,21.67,21.68,43200.0,20.5522,20.5712,20.5428,20.5522,43200.0
2010-04-30 15:20:00,21.68,21.69,21.66,21.66,52800.0,20.5522,20.5617,20.5333,20.5333,52800.0
2010-04-30 15:25:00,21.66,21.66,21.55,21.56,133800.0,20.5333,20.5333,20.429,20.4385,133800.0
2010-04-30 15:30:00,21.55,21.58,21.55,21.56,95800.0,20.429,20.4574,20.429,20.4385,95800.0
2010-04-30 15:35:00,21.57,21.58,21.49,21.5,128800.0,20.448,20.4574,20.3721,20.3816,128800.0
2010-04-30 15:40:00,21.5,21.5,21.43,21.44,117800.0,20.3816,20.3816,20.3153,20.3247,117800.0
2010-04-30 15:45:00,21.44,21.5,21.42,21.45,204800.0,20.3247,20.3816,20.3058,20.3342,204800.0
2010-04-30 15:50:00,21.45,21.5,21.4,21.48,239800.0,20.3342,20.3816,20.2868,20.3627,239800.0
2010-04-30 15:55:00,21.47,21.48,21.39,21.42,277000.0,20.3532,20.3627,20.2773,20.3058,277000.0
2010-05-03 09:30:00,21.4,21.44,21.38,21.41,46400.0,20.2868,20.3247,20.2679,20.2963,46400.0
2010-05-03 09:35:00,21.42,21.45,21.41,21.45,27800.0,20.3058,20.3342,20.2963,20.3342,27800.0
2010-05-03 09:40:00,21.44,21.45,21.43,21.43,23200.0,20.3247,20.3342,20.3153,20.3153,23200.0
2010-05-03 09:45:00,21.43,21.46,21.4,21.4,65800.0,20.3153,20.3437,20.2868,20.2868,65800.0
2010-05-03 09:50:00,21.41,21.43,21.4,21.42,24800.0,20.2963,20.3153,20.2868,20.3058,24800.0
2010-05-03 09:55:00,21.42,21.42,21.31,21.32,64000.0,20.3058,20.3058,20.2015,20.211,64000.0
2010-05-03 10:00:00,21.32,21.36,21.32,21.35,16200.0,20.211,20.2489,20.211,20.2394,16200.0
2010-05-03 10:05:00,21.35,21.41,21.35,21.39,25000.0,20.2394,20.2963,20.2394,20.2773,25000.0
2010-05-03 10:10:00,21.4,21.44,21.39,21.43,17600.0,20.2868,20.3247,20.2773,20.3153,17600.0
2010-05-03 10:15:00,21.44,21.46,21.43,21.44,18200.0,20.3247,20.3437,20.3153,20.3247,18200.0
2010-05-03 10:20:00,21.43,21.45,21.42,21.42,29600.0,20.3153,20.3342,20.3058,20.3058,29600.0
2010-05-03 10:25:00,21.43,21.45,21.42,21.43,47800.0,20.3153,20.3342,20.3058,20.3153,47800.0
2010-05-03 10:30:00,21.43,21.45,21.43,21.45,18200.0,20.3153,20.3342,20.3153,20.3342,18200.0
2010-05-03 10:35:00,21.45,21.48,21.44,21.48,22000.0,20.3342,20.3627,20.3247,20.3627,22000.0
2010-05-03 10:40:00,21.48,21.52,21.48,21.52,18200.0,20.3627,20.4006,20.3627,20.4006,18200.0
2010-05-03 10:45:00,21.51,21.51,21.49,21.5,26400.0,20.3911,20.3911,20.3721,20.3816,26400.0
2010-05-03 10:50:00,21.5,21.5,21.48,21.49,20400.0,20.3816,20.3816,20.3627,20.3721,20400.0
2010-05-03 10:55:00,21.48,21.48,21.42,21.45,18600.0,20.3627,20.3627,20.3058,20.3342,18600.0
2010-05-03 11:00:00,21.45,21.45,21.43,21.45,14200.0,20.3342,20.3342,20.3153,20.3342,14200.0
2010-05-03 11:05:00,21.45,21.45,21.43,21.43,12000.0,20.3342,20.3342,20.3153,20.3153,12000.0
2010-05-03 11:10:00,21.44,21.47,21.43,21.47,13000.0,20.3247,20.3532,20.3153,20.3532,13000.0
2010-05-03 11:15:00,21.47,21.52,21.47,21.51,25600.0,20.3532,20.4006,20.3532,20.3911,25600.0
2010-05-03 11:20:00,21.52,21.54,21.5,21.52,22400.0,20.4006,20.4195,20.3816,20.4006,22400.0
2010-05-03 11:25:00,21.52,21.52,21.5,21.5,10800.0,20.4006,20.4006,20.3816,20.3816,10800.0
2010-05-03 11:30:00,21.5,21.51,21.49,21.51,16200.0,20.3816,20.3911,20.3721,20.3911,16200.0
2010-05-03 11:35:00,21.52,21.54,21.52,21.53,14600.0,20.4006,20.4195,20.4006,20.41,14600.0
2010-05-03 11:40:00,21.53,21.53,21.52,21.52,11600.0,20.41,20.41,20.4006,20.4006,11600.0
2010-05-03 11:45:00,21.53,21.55,21.52,21.55,9800.0,20.41,20.429,20.4006,20.429,9800.0
2010-05-03 11:50:00,21.55,21.57,21.54,21.57,13600.0,20.429,20.448,20.4195,20.448,13600.0
2010-05-03 11:55:00,21.57,21.63,21.57,21.62,17800.0,20.448,20.5048,20.448,20.4954,17800.0
2010-05-03 12:00:00,21.62,21.62,21.61,21.62,21200.0,20.4954,20.4954,20.4859,20.4954,21200.0
2010-05-03 12:05:00,21.61,21.61,21.6,21.6,19800.0,20.4859,20.4859,20.4764,20.4764,19800.0
2010-05-03 12:10:00,21.6,21.61,21.6,21.6,8400.0,20.4764,20.4859,20.4764,20.4764,8400.0
2010-05-03 12:15:00,21.6,21.64,21.6,21.64,11200.0,20.4764,20.5143,20.4764,20.5143,11200.0
2010-05-03 12:20:00,21.64,21.68,21.64,21.68,14600.0,20.5143,20.5522,20.5143,20.5522,14600.0
2010-05-03 12:25:00,21.68,21.69,21.68,21.68,9600.0,20.5522,20.5617,20.5522,20.5522,9600.0
2010-05-03 12:30:00,21.69,21.75,21.69,21.74,230800.0,20.5617,20.6186,20.5617,20.6091,230800.0
2010-05-03 12:35:00,21.74,21.75,21.74,21.74,12200.0,20.6091,20.6186,20.6091,20.6091,12200.0
2010-05-03 12:40:00,21.74,21.75,21.74,21.74,5800.0,20.6091,20.6186,20.6091,20.6091,5800.0
2010-05-03 12:45:00,21.74,21.74,21.71,21.71,11400.0,20.6091,20.6091,20.5807,20.5807,11400.0
2010-05-03 12:50:00,21.71,21.71,21.7,21.7,6000.0,20.5807,20.5807,20.5712,20.5712,6000.0
2010-05-03 12:55:00,21.7,21.7,21.67,21.67,14600.0,20.5712,20.5712,20.5428,20.5428,14600.0
2010-05-03 13:00:00,21.67,21.67,21.65,21.65,14600.0,20.5428,20.5428,20.5238,20.5238,14600.0
2010-05-03 13:05:00,21.65,21.65,21.63,21.65,10800.0,20.5238,20.5238,20.5048,20.5238,10800.0
2010-05-03 13:10:00,21.64,21.66,21.64,21.65,12000.0,20.5143,20.5333,20.5143,20.5238,12000.0
2010-05-03 13:15:00,21.65,21.67,21.65,21.66,10800.0,20.5238,20.5428,20.5238,20.5333,10800.0
2010-05-03 13:20:00,21.67,21.68,21.66,21.68,13400.0,20.5428,20.5522,20.5333,20.5522,13400.0
2010-05-03 13:25:00,21.69,21.7,21.68,21.68,10600.0,20.5617,20.5712,20.5522,20.5522,10600.0
2010-05-03 13:30:00,21.68,21.68,21.66,21.67,23200.0,20.5522,20.5522,20.5333,20.5428,23200.0
2010-05-03 13:35:00,21.67,21.72,21.67,21.72,69000.0,20.5428,20.5902,20.5428,20.5902,69000.0
2010-05-03 13:40:00,21.72,21.72,21.69,21.69,29000.0,20.5902,20.5902,20.5617,20.5617,29000.0
2010-05-03 13:45:00,21.69,21.7,21.68,21.69,6400.0,20.5617,20.5712,20.5522,20.5617,6400.0
2010-05-03 13:50:00,21.69,21.69,21.68,21.69,9800.0,20.5617,20.5617,20.5522,20.5617,9800.0
2010-05-03 13:55:00,21.69,21.7,21.69,21.7,4600.0,20.5617,20.5712,20.5617,20.5712,4600.0
2010-05-03 14:00:00,21.71,21.71,21.7,21.7,7400.0,20.5807,20.5807,20.5712,20.5712,7400.0
2010-05-03 14:05:00,21.7,21.7,21.69,21.69,9600.0,20.5712,20.5712,20.5617,20.5617,9600.0
2010-05-03 14:10:00,21.69,21.71,21.69,21.71,23200.0,20.5617,20.5807,20.5617,20.5807,23200.0
2010-05-03 14:15:00,21.71,21.72,21.71,21.71,12000.0,20.5807,20.5902,20.5807,20.5807,12000.0
2010-05-03 14:20:00,21.72,21.74,21.72,21.73,12600.0,20.5902,20.6091,20.5902,20.5996,12600.0
2010-05-03 14:25:00,21.74,21.74,21.71,21.71,19000.0,20.6091,20.6091,20.5807,20.5807,19000.0
2010-05-03 14:30:00,21.71,21.71,21.68,21.68,16400.0,20.5807,20.5807,20.5522,20.5522,16400.0
2010-05-03 14:35:00,21.68,21.68,21.65,21.65,30400.0,20.5522,20.5522,20.5238,20.5238,30400.0
2010-05-03 14:40:00,21.65,21.65,21.62,21.63,23200.0,20.5238,20.5238,20.4954,20.5048,23200.0
2010-05-03 14:45:00,21.63,21.63,21.61,21.61,35200.0,20.5048,20.5048,20.4859,20.4859,35200.0
2010-05-03 14:50:00,21.61,21.61,21.6,21.61,34000.0,20.4859,20.4859,20.4764,20.4859,34000.0
2010-05-03 14:55:00,21.61,21.61,21.58,21.58,28800.0,20.4859,20.4859,20.4574,20.4574,28800.0
2010-05-03 15:00:00,21.58,21.59,21.58,21.59,19000.0,20.4574,20.4669,20.4574,20.4669,19000.0
2010-05-03 15:05:00,21.59,21.65,21.59,21.61,44600.0,20.4669,20.5238,20.4669,20.4859,44600.0
2010-05-03 15:10:00,21.61,21.61,21.56,21.6,46200.0,20.4859,20.4859,20.4385,20.4764,46200.0
2010-05-03 15:15:00,21.59,21.6,21.57,21.57,27800.0,20.4669,20.4764,20.448,20.448,27800.0
2010-05-03 15:20:00,21.58,21.59,21.56,21.56,66000.0,20.4574,20.4669,20.4385,20.4385,66000.0
2010-05-03 15:25:00,21.57,21.58,21.54,21.55,103800.0,20.448,20.4574,20.4195,20.429,103800.0
2010-05-03 15:30:00,21.55,21.57,21.53,21.57,108800.0,20.429,20.448,20.41,20.448,108800.0
2010-05-03 15:35:00,21.57,21.59,21.55,21.55,57600.0,20.448,20.4669,20.429,20.429,57600.0
2010-05-03 15:40:00,21.56,21.57,21.53,21.57,111400.0,20.4385,20.448,20.41,20.448,111400.0
2010-05-03 15:45:00,21.57,21.6,21.57,21.59,103400.0,20.448,20.4764,20.448,20.4669,103400.0
2010-05-03 15:50:00,21.59,21.61,21.58,21.6,82600.0,20.4669,20.4859,20.4574,20.4764,82600.0
2010-05-03 15:55:00,21.6,21.62,21.59,21.61,109000.0,20.4764,20.4954,20.4669,20.4859,109000.0
2010-05-04 09:30:00,21.47,21.47,21.35,21.38,46200.0,20.3532,20.3532,20.2394,20.2679,46200.0
2010-05-04 09:35:00,21.38,21.38,21.29,21.35,11400.0,20.2679,20.2679,20.1825,20.2394,11400.0
2010-05-04 09:40:00,21.34,21.39,21.3,21.38,29600.0,20.2299,20.2773,20.192,20.2679,29600.0
2010-05-04 09:45:00,21.38,21.39,21.36,21.38,11600.0,20.2679,20.2773,20.2489,20.2679,11600.0
2010-05-04 09:50:00,21.38,21.39,21.35,21.38,21000.0,20.2679,20.2773,20.2394,20.2679,21000.0
2010-05-04 09:55:00,21.38,21.43,21.37,21.42,11800.0,20.2679,20.3153,20.2584,20.3058,11800.0
2010-05-04 10:00:00,21.43,21.43,21.36,21.38,19200.0,20.3153,20.3153,20.2489,20.2679,19200.0
2010-05-04 10:05:00,21.38,21.4,21.33,21.38,18400.0,20.2679,20.2868,20.2205,20.2679,18400.0
2010-05-04 10:10:00,21.38,21.39,21.35,21.36,26400.0,20.2679,20.2773,20.2394,20.2489,26400.0
2010-05-04 10:15:00,21.36,21.37,21.35,21.36,17200.0,20.2489,20.2584,20.2394,20.2489,17200.0
2010-05-04 10:20:00,21.36,21.42,21.36,21.41,27200.0,20.2489,20.3058,20.2489,20.2963,27200.0
2010-05-04 10:25:00,21.41,21.42,21.38,21.38,20600.0,20.2963,20.3058,20.2679,20.2679,20600.0
2010-05-04 10:30:00,21.38,21.38,21.35,21.35,35200.0,20.2679,20.2679,20.2394,20.2394,35200.0
2010-05-04 10:35:00,21.35,21.36,21.31,21.31,44000.0,20.2394,20.2489,20.2015,20.2015,44000.0
2010-05-04 10:40:00,21.31,21.31,21.28,21.28,19000.0,20.2015,20.2015,20.1731,20.1731,19000.0
2010-05-04 10:45:00,21.29,21.3,21.28,21.29,10600.0,20.1825,20.192,20.1731,20.1825,10600.0
2010-05-04 10:50:00,21.3,21.3,21.28,21.28,8400.0,20.192,20.192,20.1731,20.1731,8400.0
2010-05-04 10:55:00,21.28,21.34,21.28,21.32,43000.0,20.1731,20.2299,20.1731,20.211,43000.0
2010-05-04 11:00:00,21.32,21.33,21.22,21.25,46400.0,20.211,20.2205,20.1162,20.1446,46400.0
2010-05-04 11:05:00,21.24,21.25,21.22,21.22,15200.0,20.1351,20.1446,20.1162,20.1162,15200.0
2010-05-04 11:10:00,21.22,21.23,21.2,21.2,18200.0,20.1162,20.1257,20.0972,20.0972,18200.0
2010-05-04 11:15:00,21.2,21.21,21.2,21.2,7400.0,20.0972,20.1067,20.0972,20.0972,7400.0
2010-05-04 11:20:00,21.21,21.24,21.19,21.23,25200.0,20.1067,20.1351,20.0877,20.1257,25200.0
2010-05-04 11:25:00,21.23,21.27,21.23,21.27,20000.0,20.1257,20.1636,20.1257,20.1636,20000.0
2010-05-04 11:30:00,21.27,21.33,21.26,21.32,30200.0,20.1636,20.2205,20.1541,20.211,30200.0
2010-05-04 11:35:00,21.32,21.35,21.32,21.35,17600.0,20.211,20.2394,20.211,20.2394,17600.0
2010-05-04 11:40:00,21.35,21.36,21.32,21.32,20400.0,20.2394,20.2489,20.211,20.211,20400.0
2010-05-04 11:45:00,21.32,21.35,21.32,21.34,20400.0,20.211,20.2394,20.211,20.2299,20400.0
2010-05-04 11:50:00,21.35,21.35,21.32,21.32,15400.0,20.2394,20.2394,20.211,20.211,15400.0
2010-05-04 11:55:00,21.32,21.32,21.29,21.3,11800.0,20.211,20.211,20.1825,20.192,11800.0
2010-05-04 12:00:00,21.29,21.29,21.25,21.25,13400.0,20.1825,20.1825,20.1446,20.1446,13400.0
2010-05-04 12:05:00,21.25,21.25,21.23,21.23,7200.0,20.1446,20.1446,20.1257,20.1257,7200.0
2010-05-04 12:10:00,21.23,21.23,21.18,21.2,18600.0,20.1257,20.1257,20.0783,20.0972,18600.0
2010-05-04 12:15:00,21.2,21.21,21.19,21.2,15600.0,20.0972,20.1067,20.0877,20.0972,15600.0
2010-05-04 12:20:00,21.2,21.21,21.19,21.2,18200.0,20.0972,20.1067,20.0877,20.0972,18200.0
2010-05-04 12:25:00,21.2,21.22,21.19,21.21,26600.0,20.0972,20.1162,20.0877,20.1067,26600.0
2010-05-04 12:30:00,21.21,21.23,21.2,21.22,16400.0,20.1067,20.1257,20.0972,20.1162,16400.0
2010-05-04 12:35:00,21.23,21.24,21.2,21.24,17600.0,20.1257,20.1351,20.0972,20.1351,17600.0
2010-05-04 12:40:00,21.24,21.24,21.22,21.22,5800.0,20.1351,20.1351,20.1162,20.1162,5800.0
2010-05-04 12:45:00,21.22,21.24,21.21,21.23,14600.0,20.1162,20.1351,20.1067,20.1257,14600.0
2010-05-04 12:50:00,21.24,21.25,21.23,21.23,9400.0,20.1351,20.1446,20.1257,20.1257,9400.0
2010-05-04 12:55:00,21.23,21.24,21.2,21.2,23400.0,20.1257,20.1351,20.0972,20.0972,23400.0
2010-05-04 13:00:00,21.21,21.21,21.2,21.2,24800.0,20.1067,20.1067,20.0972,20.0972,24800.0
2010-05-04 13:05:00,21.2,21.21,21.2,21.2,10800.0,20.0972,20.1067,20.0972,20.0972,10800.0
2010-05-04 13:10:00,21.2,21.2,21.18,21.18,16600.0,20.0972,20.0972,20.0783,20.0783,16600.0
2010-05-04 13:15:00,21.18,21.2,21.18,21.18,14400.0,20.0783,20.0972,20.0783,20.0783,14400.0
2010-05-04 13:20:00,21.2,21.22,21.18,21.22,20600.0,20.0972,20.1162,20.0783,20.1162,20600.0
2010-05-04 13:25:00,21.21,21.26,21.21,21.25,15800.0,20.1067,20.1541,20.1067,20.1446,15800.0
2010-05-04 13:30:00,21.25,21.26,21.24,21.25,16800.0,20.1446,20.1541,20.1351,20.1446,16800.0
2010-05-04 13:35:00,21.26,21.27,21.25,21.25,13000.0,20.1541,20.1636,20.1446,20.1446,13000.0
2010-05-04 13:40:00,21.26,21.27,21.25,21.25,10000.0,20.1541,20.1636,20.1446,20.1446,10000.0
2010-05-04 13:45:00,21.26,21.29,21.25,21.29,10400.0,20.1541,20.1825,20.1446,20.1825,10400.0
2010-05-04 13:50:00,21.29,21.31,21.27,21.29,45000.0,20.1825,20.2015,20.1636,20.1825,45000.0
2010-05-04 13:55:00,21.28,21.31,21.28,21.31,16200.0,20.1731,20.2015,20.1731,20.2015,16200.0
2010-05-04 14:00:00,21.3,21.31,21.3,21.3,24200.0,20.192,20.2015,20.192,20.192,24200.0
2010-05-04 14:05:00,21.3,21.3,21.3,21.3,14200.0,20.192,20.192,20.192,20.192,14200.0
2010-05-04 14:10:00,21.31,21.34,21.31,21.34,16000.0,20.2015,20.2299,20.2015,20.2299,16000.0
2010-05-04 14:15:00,21.33,21.34,21.3,21.3,15600.0,20.2205,20.2299,20.192,20.192,15600.0
2010-05-04 14:20:00,21.3,21.34,21.29,21.34,24400.0,20.192,20.2299,20.1825,20.2299,24400.0
2010-05-04 14:25:00,21.34,21.35,21.34,21.35,22000.0,20.2299,20.2394,20.2299,20.2394,22000.0
2010-05-04 14:30:00,21.35,21.36,21.32,21.34,42600.0,20.2394,20.2489,20.211,20.2299,42600.0
2010-05-04 14:35:00,21.34,21.36,21.33,21.36,36000.0,20.2299,20.2489,20.2205,20.2489,36000.0
2010-05-04 14:40:00,21.36,21.37,21.36,21.36,19600.0,20.2489,20.2584,20.2489,20.2489,19600.0
2010-05-04 14:45:00,21.36,21.38,21.36,21.38,38000.0,20.2489,20.2679,20.2489,20.2679,38000.0
2010-05-04 14:50:00,21.38,21.42,21.38,21.4,47000.0,20.2679,20.3058,20.2679,20.2868,47000.0
2010-05-04 14:55:00,21.4,21.42,21.37,21.4,36400.0,20.2868,20.3058,20.2584,20.2868,36400.0
2010-05-04 15:00:00,21.4,21.43,21.38,21.43,42600.0,20.2868,20.3153,20.2679,20.3153,42600.0
2010-05-04 15:05:00,21.43,21.45,21.39,21.45,59400.0,20.3153,20.3342,20.2773,20.3342,59400.0
2010-05-04 15:10:00,21.45,21.45,21.43,21.43,47400.0,20.3342,20.3342,20.3153,20.3153,47400.0
2010-05-04 15:15:00,21.43,21.48,21.43,21.48,45400.0,20.3153,20.3627,20.3153,20.3627,45400.0
2010-05-04 15:20:00,21.48,21.48,21.43,21.45,42400.0,20.3627,20.3627,20.3153,20.3342,42400.0
2010-05-04 15:25:00,21.45,21.45,21.43,21.44,27800.0,20.3342,20.3342,20.3153,20.3247,27800.0
2010-05-04 15:30:00,21.44,21.44,21.43,21.43,98600.0,20.3247,20.3247,20.3153,20.3153,98600.0
2010-05-04 15:35:00,21.43,21.43,21.35,21.37,53200.0,20.3153,20.3153,20.2394,20.2584,53200.0
2010-05-04 15:40:00,21.38,21.38,21.3,21.37,84000.0,20.2679,20.2679,20.192,20.2584,84000.0
2010-05-04 15:45:00,21.36,21.4,21.36,21.4,59400.0,20.2489,20.2868,20.2489,20.2868,59400.0
2010-05-04 15:50:00,21.39,21.46,21.36,21.46,54600.0,20.2773,20.3437,20.2489,20.3437,54600.0
2010-05-04 15:55:00,21.46,21.47,21.45,21.46,140000.0,20.3437,20.3532,20.3342,20.3437,140000.0
2010-05-05 09:30:00,21.16,21.35,21.16,21.25,41800.0,20.0593,20.2394,20.0593,20.1446,41800.0
2010-05-05 09:35:00,21.24,21.36,21.18,21.34,46600.0,20.1351,20.2489,20.0783,20.2299,46600.0
2010-05-05 09:40:00,21.34,21.36,21.24,21.24,27400.0,20.2299,20.2489,20.1351,20.1351,27400.0
2010-05-05 09:45:00,21.25,21.31,21.22,21.29,24800.0,20.1446,20.2015,20.1162,20.1825,24800.0
2010-05-05 09:50:00,21.3,21.3,21.23,21.25,23000.0,20.192,20.192,20.1257,20.1446,23000.0
2010-05-05 09:55:00,21.25,21.27,21.25,21.25,20000.0,20.1446,20.1636,20.1446,20.1446,20000.0
2010-05-05 10:00:00,21.25,21.28,21.24,21.27,34600.0,20.1446,20.1731,20.1351,20.1636,34600.0
2010-05-05 10:05:00,21.27,21.32,21.26,21.3,40600.0,20.1636,20.211,20.1541,20.192,40600.0
2010-05-05 10:10:00,21.3,21.32,21.28,21.31,32200.0,20.192,20.211,20.1731,20.2015,32200.0
2010-05-05 10:15:00,21.31,21.32,21.28,21.31,28200.0,20.2015,20.211,20.1731,20.2015,28200.0
2010-05-05 10:20:00,21.3,21.32,21.28,21.31,58200.0,20.192,20.211,20.1731,20.2015,58200.0
2010-05-05 10:25:00,21.31,21.31,21.3,21.31,23800.0,20.2015,20.2015,20.192,20.2015,23800.0
2010-05-05 10:30:00,21.31,21.33,21.31,21.32,29000.0,20.2015,20.2205,20.2015,20.211,29000.0
2010-05-05 10:35:00,21.32,21.34,21.31,21.34,29200.0,20.211,20.2299,20.2015,20.2299,29200.0
2010-05-05 10:40:00,21.34,21.36,21.31,21.31,28800.0,20.2299,20.2489,20.2015,20.2015,28800.0
2010-05-05 10:45:00,21.31,21.34,21.3,21.34,48000.0,20.2015,20.2299,20.192,20.2299,48000.0
2010-05-05 10:50:00,21.33,21.35,21.32,21.32,22200.0,20.2205,20.2394,20.211,20.211,22200.0
2010-05-05 10:55:00,21.32,21.34,21.31,21.32,16400.0,20.211,20.2299,20.2015,20.211,16400.0
2010-05-05 11:00:00,21.32,21.33,21.31,21.32,52400.0,20.211,20.2205,20.2015,20.211,52400.0
2010-05-05 11:05:00,21.32,21.33,21.3,21.33,44200.0,20.211,20.2205,20.192,20.2205,44200.0
2010-05-05 11:10:00,21.33,21.37,21.32,21.36,25400.0,20.2205,20.2584,20.211,20.2489,25400.0
2010-05-05 11:15:00,21.36,21.37,21.35,21.36,25200.0,20.2489,20.2584,20.2394,20.2489,25200.0
2010-05-05 11:20:00,21.36,21.38,21.36,21.37,19000.0,20.2489,20.2679,20.2489,20.2584,19000.0
2010-05-05 11:25:00,21.38,21.39,21.36,21.37,18800.0,20.2679,20.2773,20.2489,20.2584,18800.0
2010-05-05 11:30:00,21.37,21.37,21.35,21.35,14600.0,20.2584,20.2584,20.2394,20.2394,14600.0
2010-05-05 11:35:00,21.35,21.36,21.35,21.36,16800.0,20.2394,20.2489,20.2394,20.2489,16800.0
2010-05-05 11:40:00,21.36,21.36,21.35,21.36,11600.0,20.2489,20.2489,20.2394,20.2489,11600.0
2010-05-05 11:45:00,21.36,21.42,21.36,21.42,18800.0,20.2489,20.3058,20.2489,20.3058,18800.0
2010-05-05 11:50:00,21.42,21.44,21.41,21.42,17800.0,20.3058,20.3247,20.2963,20.3058,17800.0
2010-05-05 11:55:00,21.43,21.47,21.42,21.47,22800.0,20.3153,20.3532,20.3058,20.3532,22800.0
2010-05-05 12:00:00,21.46,21.5,21.46,21.49,38400.0,20.3437,20.3816,20.3437,20.3721,38400.0
2010-05-05 12:05:00,21.49,21.49,21.47,21.49,33000.0,20.3721,20.3721,20.3532,20.3721,33000.0
2010-05-05 12:10:00,21.5,21.51,21.48,21.5,23800.0,20.3816,20.3911,20.3627,20.3816,23800.0
2010-05-05 12:15:00,21.5,21.54,21.5,21.52,27800.0,20.3816,20.4195,20.3816,20.4006,27800.0
2010-05-05 12:20:00,21.53,21.53,21.48,21.48,24400.0,20.41,20.41,20.3627,20.3627,24400.0
2010-05-05 12:25:00,21.48,21.5,21.48,21.48,28000.0,20.3627,20.3816,20.3627,20.3627,28000.0
2010-05-05 12:30:00,21.48,21.5,21.48,21.5,23400.0,20.3627,20.3816,20.3627,20.3816,23400.0
2010-05-05 12:35:00,21.5,21.52,21.5,21.5,28600.0,20.3816,20.4006,20.3816,20.3816,28600.0
2010-05-05 12:40:00,21.5,21.52,21.5,21.5,32400.0,20.3816,20.4006,20.3816,20.3816,32400.0
2010-05-05 12:45:00,21.5,21.53,21.5,21.52,15200.0,20.3816,20.41,20.3816,20.4006,15200.0
2010-05-05 12:50:00,21.52,21.52,21.5,21.51,22000.0,20.4006,20.4006,20.3816,20.3911,22000.0
2010-05-05 12:55:00,21.5,21.51,21.5,21.5,13800.0,20.3816,20.3911,20.3816,20.3816,13800.0
2010-05-05 13:00:00,21.5,21.51,21.5,21.51,25000.0,20.3816,20.3911,20.3816,20.3911,25000.0
2010-05-05 13:05:00,21.5,21.54,21.5,21.53,21600.0,20.3816,20.4195,20.3816,20.41,21600.0
2010-05-05 13:10:00,21.53,21.53,21.5,21.5,16400.0,20.41,20.41,20.3816,20.3816,16400.0
2010-05-05 13:15:00,21.5,21.51,21.49,21.5,14600.0,20.3816,20.3911,20.3721,20.3816,14600.0
2010-05-05 13:20:00,21.5,21.51,21.5,21.5,13200.0,20.3816,20.3911,20.3816,20.3816,13200.0
2010-05-05 13:25:00,21.52,21.52,21.5,21.5,17400.0,20.4006,20.4006,20.3816,20.3816,17400.0
2010-05-05 13:30:00,21.5,21.51,21.5,21.5,22800.0,20.3816,20.3911,20.3816,20.3816,22800.0
2010-05-05 13:35:00,21.5,21.51,21.5,21.51,23400.0,20.3816,20.3911,20.3816,20.3911,23400.0
2010-05-05 13:40:00,21.52,21.54,21.51,21.53,16800.0,20.4006,20.4195,20.3911,20.41,16800.0
2010-05-05 13:45:00,21.53,21.55,21.53,21.55,22000.0,20.41,20.429,20.41,20.429,22000.0
2010-05-05 13:50:00,21.55,21.56,21.54,21.56,17000.0,20.429,20.4385,20.4195,20.4385,17000.0
2010-05-05 13:55:00,21.56,21.57,21.54,21.54,16200.0,20.4385,20.448,20.4195,20.4195,16200.0
2010-05-05 14:00:00,21.54,21.55,21.53,21.53,45400.0,20.4195,20.429,20.41,20.41,45400.0
2010-05-05 14:05:00,21.53,21.55,21.53,21.54,34400.0,20.41,20.429,20.41,20.4195,34400.0
2010-05-05 14:10:00,21.53,21.54,21.52,21.53,25600.0,20.41,20.4195,20.4006,20.41,25600.0
2010-05-05 14:15:00,21.53,21.56,21.51,21.55,54400.0,20.41,20.4385,20.3911,20.429,54400.0
2010-05-05 14:20:00,21.55,21.56,21.54,21.55,32400.0,20.429,20.4385,20.4195,20.429,32400.0
2010-05-05 14:25:00,21.54,21.55,21.52,21.54,44600.0,20.4195,20.429,20.4006,20.4195,44600.0
2010-05-05 14:30:00,21.54,21.55,21.51,21.53,31200.0,20.4195,20.429,20.3911,20.41,31200.0
2010-05-05 14:35:00,21.53,21.53,21.5,21.5,37600.0,20.41,20.41,20.3816,20.3816,37600.0
2010-05-05 14:40:00,21.5,21.53,21.5,21.52,62200.0,20.3816,20.41,20.3816,20.4006,62200.0
2010-05-05 14:45:00,21.52,21.54,21.52,21.53,57000.0,20.4006,20.4195,20.4006,20.41,57000.0
2010-05-05 14:50:00,21.52,21.53,21.5,21.5,57400.0,20.4006,20.41,20.3816,20.3816,57400.0
2010-05-05 14:55:00,21.5,21.55,21.5,21.52,52800.0,20.3816,20.429,20.3816,20.4006,52800.0
2010-05-05 15:00:00,21.52,21.53,21.49,21.51,72600.0,20.4006,20.41,20.3721,20.3911,72600.0
2010-05-05 15:05:00,21.5,21.52,21.49,21.5,42000.0,20.3816,20.4006,20.3721,20.3816,42000.0
2010-05-05 15:10:00,21.5,21.54,21.5,21.54,77200.0,20.3816,20.4195,20.3816,20.4195,77200.0
2010-05-05 15:15:00,21.54,21.55,21.53,21.54,64200.0,20.4195,20.429,20.41,20.4195,64200.0
2010-05-05 15:20:00,21.54,21.56,21.54,21.55,47200.0,20.4195,20.4385,20.4195,20.429,47200.0
2010-05-05 15:25:00,21.55,21.55,21.5,21.5,36400.0,20.429,20.429,20.3816,20.3816,36400.0
2010-05-05 15:30:00,21.5,21.5,21.5,21.5,25600.0,20.3816,20.3816,20.3816,20.3816,25600.0
2010-05-05 15:35:00,21.5,21.5,21.47,21.49,75200.0,20.3816,20.3816,20.3532,20.3721,75200.0
2010-05-05 15:40:00,21.49,21.52,21.49,21.51,44800.0,20.3721,20.4006,20.3721,20.3911,44800.0
2010-05-05 15:45:00,21.51,21.52,21.5,21.51,59600.0,20.3911,20.4006,20.3816,20.3911,59600.0
2010-05-05 15:50:00,21.5,21.52,21.5,21.5,50600.0,20.3816,20.4006,20.3816,20.3816,50600.0
2010-05-05 15:55:00,21.5,21.53,21.5,21.51,76200.0,20.3816,20.41,20.3816,20.3911,76200.0
2010-05-06 09:30:00,21.4,21.42,21.32,21.36,27400.0,20.2868,20.3058,20.211,20.2489,27400.0
2010-05-06 09:35:00,21.36,21.47,21.36,21.46,24600.0,20.2489,20.3532,20.2489,20.3437,24600.0
2010-05-06 09:40:00,21.45,21.52,21.43,21.52,36800.0,20.3342,20.4006,20.3153,20.4006,36800.0
2010-05-06 09:45:00,21.52,21.53,21.43,21.47,54600.0,20.4006,20.41,20.3153,20.3532,54600.0
2010-05-06 09:50:00,21.46,21.5,21.46,21.46,13400.0,20.3437,20.3816,20.3437,20.3437,13400.0
2010-05-06 09:55:00,21.46,21.51,21.45,21.5,24600.0,20.3437,20.3911,20.3342,20.3816,24600.0
2010-05-06 10:00:00,21.52,21.54,21.5,21.53,33800.0,20.4006,20.4195,20.3816,20.41,33800.0
2010-05-06 10:05:00,21.52,21.53,21.5,21.51,30000.0,20.4006,20.41,20.3816,20.3911,30000.0
2010-05-06 10:10:00,21.5,21.53,21.5,21.52,49800.0,20.3816,20.41,20.3816,20.4006,49800.0
2010-05-06 10:15:00,21.5,21.54,21.5,21.53,36800.0,20.3816,20.4195,20.3816,20.41,36800.0
2010-05-06 10:20:00,21.53,21.53,21.49,21.5,30600.0,20.41,20.41,20.3721,20.3816,30600.0
2010-05-06 10:25:00,21.5,21.5,21.47,21.47,27400.0,20.3816,20.3816,20.3532,20.3532,27400.0
2010-05-06 10:30:00,21.47,21.51,21.45,21.5,19600.0,20.3532,20.3911,20.3342,20.3816,19600.0
2010-05-06 10:35:00,21.5,21.52,21.49,21.52,15800.0,20.3816,20.4006,20.3721,20.4006,15800.0
2010-05-06 10:40:00,21.5,21.5,21.47,21.47,20600.0,20.3816,20.3816,20.3532,20.3532,20600.0
2010-05-06 10:45:00,21.46,21.48,21.43,21.46,34000.0,20.3437,20.3627,20.3153,20.3437,34000.0
2010-05-06 10:50:00,21.45,21.48,21.44,21.45,38200.0,20.3342,20.3627,20.3247,20.3342,38200.0
2010-05-06 10:55:00,21.45,21.45,21.41,21.42,24200.0,20.3342,20.3342,20.2963,20.3058,24200.0
2010-05-06 11:00:00,21.42,21.43,21.4,21.41,26400.0,20.3058,20.3153,20.2868,20.2963,26400.0
2010-05-06 11:05:00,21.41,21.41,21.38,21.38,27800.0,20.2963,20.2963,20.2679,20.2679,27800.0
2010-05-06 11:10:00,21.38,21.38,21.35,21.35,34400.0,20.2679,20.2679,20.2394,20.2394,34400.0
2010-05-06 11:15:00,21.35,21.37,21.33,21.37,30000.0,20.2394,20.2584,20.2205,20.2584,30000.0
2010-05-06 11:20:00,21.37,21.44,21.36,21.41,76000.0,20.2584,20.3247,20.2489,20.2963,76000.0
2010-05-06 11:25:00,21.41,21.48,21.41,21.46,35800.0,20.2963,20.3627,20.2963,20.3437,35800.0
2010-05-06 11:30:00,21.46,21.49,21.44,21.45,237400.0,20.3437,20.3721,20.3247,20.3342,237400.0
2010-05-06 11:35:00,21.46,21.46,21.42,21.43,23400.0,20.3437,20.3437,20.3058,20.3153,23400.0
2010-05-06 11:40:00,21.43,21.44,21.42,21.43,25200.0,20.3153,20.3247,20.3058,20.3153,25200.0
2010-05-06 11:45:00,21.44,21.45,21.43,21.45,28200.0,20.3247,20.3342,20.3153,20.3342,28200.0
2010-05-06 11:50:00,21.44,21.47,21.43,21.46,15400.0,20.3247,20.3532,20.3153,20.3437,15400.0
2010-05-06 11:55:00,21.46,21.56,21.45,21.55,45000.0,20.3437,20.4385,20.3342,20.429,45000.0
2010-05-06 12:00:00,21.56,21.74,21.56,21.72,119800.0,20.4385,20.6091,20.4385,20.5902,119800.0
2010-05-06 12:05:00,21.72,21.84,21.71,21.81,194800.0,20.5902,20.7039,20.5807,20.6755,194800.0
2010-05-06 12:10:00,21.8,22.08,21.8,22.02,190600.0,20.666,20.9314,20.666,20.8746,190600.0
2010-05-06 12:15:00,22.02,22.14,22.02,22.07,219000.0,20.8746,20.9883,20.8746,20.922,219000.0
2010-05-06 12:20:00,22.08,22.22,22.06,22.22,155000.0,20.9314,21.0642,20.9125,21.0642,155000.0
2010-05-06 12:25:00,22.22,22.25,22.11,22.16,156400.0,21.0642,21.0926,20.9599,21.0073,156400.0
2010-05-06 12:30:00,22.16,22.16,22.09,22.11,112800.0,21.0073,21.0073,20.9409,20.9599,112800.0
2010-05-06 12:35:00,22.11,22.13,22.06,22.09,93200.0,20.9599,20.9788,20.9125,20.9409,93200.0
2010-05-06 12:40:00,22.08,22.13,22.05,22.12,75600.0,20.9314,20.9788,20.903,20.9694,75600.0
2010-05-06 12:45:00,22.13,22.14,22.07,22.09,61800.0,20.9788,20.9883,20.922,20.9409,61800.0
2010-05-06 12:50:00,22.11,22.13,22.07,22.1,83800.0,20.9599,20.9788,20.922,20.9504,83800.0
2010-05-06 12:55:00,22.11,22.22,22.1,22.16,75800.0,20.9599,21.0642,20.9504,21.0073,75800.0
2010-05-06 13:00:00,22.16,22.2,22.11,22.12,236600.0,21.0073,21.0452,20.9599,20.9694,236600.0
2010-05-06 13:05:00,22.12,22.17,22.1,22.13,43600.0,20.9694,21.0168,20.9504,20.9788,43600.0
2010-05-06 13:10:00,22.13,22.13,22.08,22.11,121600.0,20.9788,20.9788,20.9314,20.9599,121600.0
2010-05-06 13:15:00,22.11,22.11,22.06,22.07,84000.0,20.9599,20.9599,20.9125,20.922,84000.0
2010-05-06 13:20:00,22.07,22.07,21.98,22.0,79000.0,20.922,20.922,20.8366,20.8556,79000.0
2010-05-06 13:25:00,22.0,22.04,21.99,22.01,148000.0,20.8556,20.8935,20.8461,20.8651,148000.0
2010-05-06 13:30:00,22.0,22.01,21.99,22.0,59200.0,20.8556,20.8651,20.8461,20.8556,59200.0
2010-05-06 13:35:00,22.0,22.02,21.99,22.01,89600.0,20.8556,20.8746,20.8461,20.8651,89600.0
2010-05-06 13:40:00,22.0,22.07,22.0,22.06,42400.0,20.8556,20.922,20.8556,20.9125,42400.0
2010-05-06 13:45:00,22.06,22.14,22.06,22.1,45600.0,20.9125,20.9883,20.9125,20.9504,45600.0
2010-05-06 13:50:00,22.1,22.14,22.1,22.11,35800.0,20.9504,20.9883,20.9504,20.9599,35800.0
2010-05-06 13:55:00,22.11,22.12,22.07,22.08,50200.0,20.9599,20.9694,20.922,20.9314,50200.0
2010-05-06 14:00:00,22.08,22.14,22.06,22.07,65600.0,20.9314,20.9883,20.9125,20.922,65600.0
2010-05-06 14:05:00,22.06,22.06,22.0,22.0,74200.0,20.9125,20.9125,20.8556,20.8556,74200.0
2010-05-06 14:10:00,22.0,22.04,21.99,22.0,97200.0,20.8556,20.8935,20.8461,20.8556,97200.0
2010-05-06 14:15:00,22.0,22.02,21.93,21.93,65600.0,20.8556,20.8746,20.7892,20.7892,65600.0
2010-05-06 14:20:00,21.93,21.93,21.88,21.9,115800.0,20.7892,20.7892,20.7418,20.7608,115800.0
2010-05-06 14:25:00,21.89,21.9,21.83,21.83,81000.0,20.7513,20.7608,20.6944,20.6944,81000.0
2010-05-06 14:30:00,21.83,21.83,21.73,21.74,91800.0,20.6944,20.6944,20.5996,20.6091,91800.0
2010-05-06 14:35:00,21.73,22.0,21.54,21.57,193800.0,20.5996,20.8556,20.4195,20.448,193800.0
2010-05-06 14:40:00,21.56,21.6,21.19,21.27,392600.0,20.4385,20.4764,20.0877,20.1636,392600.0
2010-05-06 14:45:00,21.28,21.46,20.88,21.29,93200.0,20.1731,20.3437,19.7939,20.1825,93200.0
2010-05-06 14:50:00,21.29,21.59,21.28,21.33,142000.0,20.1825,20.4669,20.1731,20.2205,142000.0
2010-05-06 14:55:00,21.3,21.45,21.29,21.36,114000.0,20.192,20.3342,20.1825,20.2489,114000.0
2010-05-06 15:00:00,21.36,21.4,21.28,21.28,123200.0,20.2489,20.2868,20.1731,20.1731,123200.0
2010-05-06 15:05:00,21.29,21.47,21.22,21.42,109200.0,20.1825,20.3532,20.1162,20.3058,109200.0
2010-05-06 15:10:00,21.42,21.44,21.25,21.29,241600.0,20.3058,20.3247,20.1446,20.1825,241600.0
2010-05-06 15:15:00,21.29,21.39,21.26,21.33,97400.0,20.1825,20.2773,20.1541,20.2205,97400.0
2010-05-06 15:20:00,21.34,21.34,21.22,21.25,64800.0,20.2299,20.2299,20.1162,20.1446,64800.0
2010-05-06 15:25:00,21.25,21.37,21.22,21.36,56000.0,20.1446,20.2584,20.1162,20.2489,56000.0
2010-05-06 15:30:00,21.37,21.45,21.37,21.45,101200.0,20.2584,20.3342,20.2584,20.3342,101200.0
2010-05-06 15:35:00,21.45,21.54,21.44,21.48,71800.0,20.3342,20.4195,20.3247,20.3627,71800.0
2010-05-06 15:40:00,21.49,21.6,21.48,21.56,80200.0,20.3721,20.4764,20.3627,20.4385,80200.0
2010-05-06 15:45:00,21.55,21.64,21.46,21.6,143000.0,20.429,20.5143,20.3437,20.4764,143000.0
2010-05-06 15:50:00,21.6,21.61,21.5,21.5,82800.0,20.4764,20.4859,20.3816,20.3816,82800.0
2010-05-06 15:55:00,21.53,21.53,21.42,21.48,142400.0,20.41,20.41,20.3058,20.3627,142400.0
2010-05-07 09:30:00,21.5,21.5,21.21,21.33,51400.0,20.3816,20.3816,20.1067,20.2205,51400.0
2010-05-07 09:35:00,21.32,21.38,21.29,21.38,73200.0,20.211,20.2679,20.1825,20.2679,73200.0
2010-05-07 09:40:00,21.36,21.39,21.3,21.39,61000.0,20.2489,20.2773,20.192,20.2773,61000.0
2010-05-07 09:45:00,21.39,21.42,21.33,21.38,67200.0,20.2773,20.3058,20.2205,20.2679,67200.0
2010-05-07 09:50:00,21.38,21.4,21.24,21.28,65600.0,20.2679,20.2868,20.1351,20.1731,65600.0
2010-05-07 09:55:00,21.27,21.31,21.24,21.28,73600.0,20.1636,20.2015,20.1351,20.1731,73600.0
2010-05-07 10:00:00,21.27,21.27,21.05,21.06,76000.0,20.1636,20.1636,19.955,19.9645,76000.0
2010-05-07 10:05:00,21.05,21.1,21.03,21.04,85200.0,19.955,20.0024,19.9361,19.9455,85200.0
2010-05-07 10:10:00,21.04,21.06,20.95,20.97,77800.0,19.9455,19.9645,19.8602,19.8792,77800.0
2010-05-07 10:15:00,20.96,21.04,20.9,20.9,69200.0,19.8697,19.9455,19.8128,19.8128,69200.0
2010-05-07 10:20:00,20.9,20.91,20.73,20.73,110600.0,19.8128,19.8223,19.6517,19.6517,110600.0
2010-05-07 10:25:00,20.74,20.77,20.58,20.65,57600.0,19.6611,19.6896,19.5095,19.5758,57600.0
2010-05-07 10:30:00,20.66,20.84,20.64,20.68,68000.0,19.5853,19.7559,19.5663,19.6043,68000.0
2010-05-07 10:35:00,20.68,20.92,20.68,20.86,92200.0,19.6043,19.8318,19.6043,19.7749,92200.0
2010-05-07 10:40:00,20.82,20.84,20.66,20.67,40400.0,19.737,19.7559,19.5853,19.5948,40400.0
2010-05-07 10:45:00,20.67,20.79,20.67,20.74,61400.0,19.5948,19.7085,19.5948,19.6611,61400.0
2010-05-07 10:50:00,20.74,20.8,20.69,20.79,60800.0,19.6611,19.718,19.6137,19.7085,60800.0
2010-05-07 10:55:00,20.8,20.81,20.68,20.7,38800.0,19.718,19.7275,19.6043,19.6232,38800.0
2010-05-07 11:00:00,20.69,20.73,20.67,20.7,68400.0,19.6137,19.6517,19.5948,19.6232,68400.0
2010-05-07 11:05:00,20.7,20.83,20.7,20.82,31600.0,19.6232,19.7465,19.6232,19.737,31600.0
2010-05-07 11:10:00,20.82,20.9,20.8,20.88,59800.0,19.737,19.8128,19.718,19.7939,59800.0
2010-05-07 11:15:00,20.87,21.1,20.87,20.94,88600.0,19.7844,20.0024,19.7844,19.8507,88600.0
2010-05-07 11:20:00,20.94,20.97,20.87,20.9,128400.0,19.8507,19.8792,19.7844,19.8128,128400.0
2010-05-07 11:25:00,20.9,20.9,20.8,20.81,55200.0,19.8128,19.8128,19.718,19.7275,55200.0
2010-05-07 11:30:00,20.83,20.86,20.75,20.82,81400.0,19.7465,19.7749,19.6706,19.737,81400.0
2010-05-07 11:35:00,20.81,20.92,20.81,20.89,64800.0,19.7275,19.8318,19.7275,19.8033,64800.0
2010-05-07 11:40:00,20.9,20.97,20.88,20.97,41600.0,19.8128,19.8792,19.7939,19.8792,41600.0
2010-05-07 11:45:00,20.98,21.03,20.96,21.0,28600.0,19.8887,19.9361,19.8697,19.9076,28600.0
2010-05-07 11:50:00,21.0,21.0,20.92,20.97,35000.0,19.9076,19.9076,19.8318,19.8792,35000.0
2010-05-07 11:55:00,20.97,20.98,20.94,20.95,10600.0,19.8792,19.8887,19.8507,19.8602,10600.0
2010-05-07 12:00:00,20.95,20.96,20.91,20.96,45000.0,19.8602,19.8697,19.8223,19.8697,45000.0
2010-05-07 12:05:00,20.96,20.98,20.96,20.98,45400.0,19.8697,19.8887,19.8697,19.8887,45400.0
2010-05-07 12:10:00,20.97,20.97,20.91,20.93,38200.0,19.8792,19.8792,19.8223,19.8413,38200.0
2010-05-07 12:15:00,20.92,20.93,20.9,20.92,47200.0,19.8318,19.8413,19.8128,19.8318,47200.0
2010-05-07 12:20:00,20.93,20.93,20.88,20.88,27000.0,19.8413,19.8413,19.7939,19.7939,27000.0
2010-05-07 12:25:00,20.88,20.89,20.8,20.8,75600.0,19.7939,19.8033,19.718,19.718,75600.0
2010-05-07 12:30:00,20.81,20.82,20.75,20.76,37400.0,19.7275,19.737,19.6706,19.6801,37400.0
2010-05-07 12:35:00,20.75,20.81,20.75,20.78,18000.0,19.6706,19.7275,19.6706,19.6991,18000.0
2010-05-07 12:40:00,20.78,20.81,20.78,20.79,16000.0,19.6991,19.7275,19.6991,19.7085,16000.0
2010-05-07 12:45:00,20.78,20.81,20.78,20.79,52400.0,19.6991,19.7275,19.6991,19.7085,52400.0
2010-05-07 12:50:00,20.79,20.86,20.79,20.82,46800.0,19.7085,19.7749,19.7085,19.737,46800.0
2010-05-07 12:55:00,20.82,20.86,20.82,20.83,12400.0,19.737,19.7749,19.737,19.7465,12400.0
2010-05-07 13:00:00,20.83,20.84,20.81,20.83,38000.0,19.7465,19.7559,19.7275,19.7465,38000.0
2010-05-07 13:05:00,20.83,20.83,20.79,20.79,49600.0,19.7465,19.7465,19.7085,19.7085,49600.0
2010-05-07 13:10:00,20.78,20.8,20.74,20.75,36200.0,19.6991,19.718,19.6611,19.6706,36200.0
2010-05-07 13:15:00,20.75,20.78,20.72,20.73,51600.0,19.6706,19.6991,19.6422,19.6517,51600.0
2010-05-07 13:20:00,20.74,20.74,20.7,20.71,18400.0,19.6611,19.6611,19.6232,19.6327,18400.0
2010-05-07 13:25:00,20.7,20.72,20.68,20.69,18600.0,19.6232,19.6422,19.6043,19.6137,18600.0
2010-05-07 13:30:00,20.69,20.71,20.68,20.71,25000.0,19.6137,19.6327,19.6043,19.6327,25000.0
2010-05-07 13:35:00,20.71,20.72,20.68,20.69,30000.0,19.6327,19.6422,19.6043,19.6137,30000.0
2010-05-07 13:40:00,20.69,20.76,20.69,20.76,30400.0,19.6137,19.6801,19.6137,19.6801,30400.0
2010-05-07 13:45:00,20.76,20.77,20.73,20.73,57400.0,19.6801,19.6896,19.6517,19.6517,57400.0
2010-05-07 13:50:00,20.73,20.73,20.69,20.69,33400.0,19.6517,19.6517,19.6137,19.6137,33400.0
2010-05-07 13:55:00,20.68,20.68,20.66,20.66,26400.0,19.6043,19.6043,19.5853,19.5853,26400.0
2010-05-07 14:00:00,20.66,20.67,20.6,20.6,68600.0,19.5853,19.5948,19.5284,19.5284,68600.0
2010-05-07 14:05:00,20.6,20.62,20.58,20.59,49200.0,19.5284,19.5474,19.5095,19.5189,49200.0
2010-05-07 14:10:00,20.59,20.6,20.52,20.54,58200.0,19.5189,19.5284,19.4526,19.4715,58200.0
2010-05-07 14:15:00,20.54,20.57,20.5,20.55,78000.0,19.4715,19.5,19.4336,19.481,78000.0
2010-05-07 14:20:00,20.55,20.56,20.52,20.52,75600.0,19.481,19.4905,19.4526,19.4526,75600.0
2010-05-07 14:25:00,20.52,20.53,20.45,20.46,66400.0,19.4526,19.4621,19.3862,19.3957,66400.0
2010-05-07 14:30:00,20.45,20.46,20.4,20.4,97800.0,19.3862,19.3957,19.3388,19.3388,97800.0
2010-05-07 14:35:00,20.4,20.43,20.38,20.39,93000.0,19.3388,19.3673,19.3199,19.3294,93000.0
2010-05-07 14:40:00,20.39,20.43,20.36,20.41,84600.0,19.3294,19.3673,19.3009,19.3483,84600.0
2010-05-07 14:45:00,20.41,20.41,20.36,20.36,69400.0,19.3483,19.3483,19.3009,19.3009,69400.0
2010-05-07 14:50:00,20.36,20.36,20.29,20.29,80600.0,19.3009,19.3009,19.2346,19.2346,80600.0
2010-05-07 14:55:00,20.29,20.3,20.22,20.25,134400.0,19.2346,19.244,19.1682,19.1966,134400.0
2010-05-07 15:00:00,20.25,20.27,20.18,20.23,111800.0,19.1966,19.2156,19.1303,19.1777,111800.0
2010-05-07 15:05:00,20.22,20.25,20.17,20.17,105400.0,19.1682,19.1966,19.1208,19.1208,105400.0
2010-05-07 15:10:00,20.17,20.2,20.15,20.16,122200.0,19.1208,19.1492,19.1018,19.1113,122200.0
2010-05-07 15:15:00,20.17,20.26,20.11,20.2,102600.0,19.1208,19.2061,19.0639,19.1492,102600.0
2010-05-07 15:20:00,20.2,20.24,20.18,20.21,104000.0,19.1492,19.1872,19.1303,19.1587,104000.0
2010-05-07 15:25:00,20.21,20.3,20.2,20.25,121800.0,19.1587,19.244,19.1492,19.1966,121800.0
2010-05-07 15:30:00,20.25,20.25,20.15,20.18,91600.0,19.1966,19.1966,19.1018,19.1303,91600.0
2010-05-07 15:35:00,20.18,20.19,20.15,20.16,82600.0,19.1303,19.1398,19.1018,19.1113,82600.0
2010-05-07 15:40:00,20.16,20.25,20.15,20.22,137000.0,19.1113,19.1966,19.1018,19.1682,137000.0
2010-05-07 15:45:00,20.22,20.23,20.13,20.13,164000.0,19.1682,19.1777,19.0829,19.0829,164000.0
2010-05-07 15:50:00,20.13,20.19,20.1,20.17,207000.0,19.0829,19.1398,19.0544,19.1208,207000.0
2010-05-07 15:55:00,20.18,20.26,20.17,20.23,301200.0,19.1303,19.2061,19.1208,19.1777,301200.0
2010-05-10 09:30:00,21.04,21.04,20.75,20.75,6800.0,19.9455,19.9455,19.6706,19.6706,6800.0
2010-05-10 09:35:00,20.77,21.03,20.77,20.83,62400.0,19.6896,19.9361,19.6896,19.7465,62400.0
2010-05-10 09:40:00,20.84,20.95,20.82,20.83,65400.0,19.7559,19.8602,19.737,19.7465,65400.0
2010-05-10 09:45:00,20.83,20.86,20.74,20.78,34000.0,19.7465,19.7749,19.6611,19.6991,34000.0
2010-05-10 09:50:00,20.78,20.81,20.77,20.79,21600.0,19.6991,19.7275,19.6896,19.7085,21600.0
2010-05-10 09:55:00,20.79,20.79,20.67,20.69,53200.0,19.7085,19.7085,19.5948,19.6137,53200.0
2010-05-10 10:00:00,20.7,20.73,20.65,20.65,75600.0,19.6232,19.6517,19.5758,19.5758,75600.0
2010-05-10 10:05:00,20.64,20.66,20.59,20.61,62200.0,19.5663,19.5853,19.5189,19.5379,62200.0
2010-05-10 10:10:00,20.61,20.71,20.61,20.63,74000.0,19.5379,19.6327,19.5379,19.5569,74000.0
2010-05-10 10:15:00,20.63,20.68,20.6,20.64,44200.0,19.5569,19.6043,19.5284,19.5663,44200.0
2010-05-10 10:20:00,20.65,20.67,20.63,20.66,27200.0,19.5758,19.5948,19.5569,19.5853,27200.0
2010-05-10 10:25:00,20.67,20.67,20.58,20.58,53400.0,19.5948,19.5948,19.5095,19.5095,53400.0
2010-05-10 10:30:00,20.59,20.65,20.59,20.63,39600.0,19.5189,19.5758,19.5189,19.5569,39600.0
2010-05-10 10:35:00,20.61,20.64,20.6,20.64,23000.0,19.5379,19.5663,19.5284,19.5663,23000.0
2010-05-10 10:40:00,20.63,20.67,20.6,20.61,37200.0,19.5569,19.5948,19.5284,19.5379,37200.0
2010-05-10 10:45:00,20.61,20.64,20.6,20.64,20200.0,19.5379,19.5663,19.5284,19.5663,20200.0
2010-05-10 10:50:00,20.64,20.68,20.63,20.67,32400.0,19.5663,19.6043,19.5569,19.5948,32400.0
2010-05-10 10:55:00,20.67,20.67,20.61,20.63,51000.0,19.5948,19.5948,19.5379,19.5569,51000.0
2010-05-10 11:00:00,20.63,20.75,20.63,20.74,45000.0,19.5569,19.6706,19.5569,19.6611,45000.0
2010-05-10 11:05:00,20.74,20.74,20.7,20.71,26200.0,19.6611,19.6611,19.6232,19.6327,26200.0
2010-05-10 11:10:00,20.71,20.74,20.7,20.71,43000.0,19.6327,19.6611,19.6232,19.6327,43000.0
2010-05-10 11:15:00,20.71,20.74,20.67,20.72,36600.0,19.6327,19.6611,19.5948,19.6422,36600.0
2010-05-10 11:20:00,20.72,20.73,20.7,20.7,21400.0,19.6422,19.6517,19.6232,19.6232,21400.0
2010-05-10 11:25:00,20.7,20.75,20.7,20.74,9000.0,19.6232,19.6706,19.6232,19.6611,9000.0
2010-05-10 11:30:00,20.74,20.78,20.74,20.78,15200.0,19.6611,19.6991,19.6611,19.6991,15200.0
2010-05-10 11:35:00,20.78,20.8,20.75,20.8,28800.0,19.6991,19.718,19.6706,19.718,28800.0
2010-05-10 11:40:00,20.8,20.81,20.78,20.8,31000.0,19.718,19.7275,19.6991,19.718,31000.0
2010-05-10 11:45:00,20.8,20.82,20.8,20.82,10600.0,19.718,19.737,19.718,19.737,10600.0
2010-05-10 11:50:00,20.82,20.87,20.82,20.84,45600.0,19.737,19.7844,19.737,19.7559,45600.0
2010-05-10 11:55:00,20.84,20.84,20.82,20.82,14600.0,19.7559,19.7559,19.737,19.737,14600.0
2010-05-10 12:00:00,20.82,20.83,20.81,20.81,9600.0,19.737,19.7465,19.7275,19.7275,9600.0
2010-05-10 12:05:00,20.81,20.84,20.81,20.82,23000.0,19.7275,19.7559,19.7275,19.737,23000.0
2010-05-10 12:10:00,20.82,20.85,20.82,20.83,30600.0,19.737,19.7654,19.737,19.7465,30600.0
2010-05-10 12:15:00,20.83,20.84,20.82,20.83,9200.0,19.7465,19.7559,19.737,19.7465,9200.0
2010-05-10 12:20:00,20.83,20.84,20.82,20.83,17200.0,19.7465,19.7559,19.737,19.7465,17200.0
2010-05-10 12:25:00,20.83,20.83,20.82,20.82,5000.0,19.7465,19.7465,19.737,19.737,5000.0
2010-05-10 12:30:00,20.82,20.82,20.81,20.81,16800.0,19.737,19.737,19.7275,19.7275,16800.0
2010-05-10 12:35:00,20.81,20.83,20.81,20.83,16000.0,19.7275,19.7465,19.7275,19.7465,16000.0
2010-05-10 12:40:00,20.83,20.83,20.81,20.81,12600.0,19.7465,19.7465,19.7275,19.7275,12600.0
2010-05-10 12:45:00,20.81,20.82,20.79,20.79,22600.0,19.7275,19.737,19.7085,19.7085,22600.0
2010-05-10 12:50:00,20.8,20.82,20.79,20.82,9600.0,19.718,19.737,19.7085,19.737,9600.0
2010-05-10 12:55:00,20.81,20.81,20.79,20.8,19200.0,19.7275,19.7275,19.7085,19.718,19200.0
2010-05-10 13:00:00,20.79,20.79,20.77,20.77,12800.0,19.7085,19.7085,19.6896,19.6896,12800.0
2010-05-10 13:05:00,20.77,20.77,20.73,20.73,29400.0,19.6896,19.6896,19.6517,19.6517,29400.0
2010-05-10 13:10:00,20.73,20.74,20.69,20.7,25200.0,19.6517,19.6611,19.6137,19.6232,25200.0
2010-05-10 13:15:00,20.7,20.73,20.69,20.73,14400.0,19.6232,19.6517,19.6137,19.6517,14400.0
2010-05-10 13:20:00,20.72,20.73,20.71,20.71,23600.0,19.6422,19.6517,19.6327,19.6327,23600.0
2010-05-10 13:25:00,20.71,20.73,20.71,20.72,16600.0,19.6327,19.6517,19.6327,19.6422,16600.0
2010-05-10 13:30:00,20.72,20.78,20.72,20.78,25200.0,19.6422,19.6991,19.6422,19.6991,25200.0
2010-05-10 13:35:00,20.78,20.81,20.74,20.74,67800.0,19.6991,19.7275,19.6611,19.6611,67800.0
2010-05-10 13:40:00,20.74,20.74,20.69,20.7,24200.0,19.6611,19.6611,19.6137,19.6232,24200.0
2010-05-10 13:45:00,20.7,20.75,20.69,20.75,13000.0,19.6232,19.6706,19.6137,19.6706,13000.0
2010-05-10 13:50:00,20.75,20.76,20.75,20.76,10400.0,19.6706,19.6801,19.6706,19.6801,10400.0
2010-05-10 13:55:00,20.76,20.77,20.72,20.72,32400.0,19.6801,19.6896,19.6422,19.6422,32400.0
2010-05-10 14:00:00,20.72,20.72,20.64,20.64,100600.0,19.6422,19.6422,19.5663,19.5663,100600.0
2010-05-10 14:05:00,20.64,20.68,20.63,20.68,44400.0,19.5663,19.6043,19.5569,19.6043,44400.0
2010-05-10 14:10:00,20.67,20.71,20.64,20.71,43600.0,19.5948,19.6327,19.5663,19.6327,43600.0
2010-05-10 14:15:00,20.7,20.7,20.68,20.68,12000.0,19.6232,19.6232,19.6043,19.6043,12000.0
2010-05-10 14:20:00,20.69,20.75,20.69,20.75,25800.0,19.6137,19.6706,19.6137,19.6706,25800.0
2010-05-10 14:25:00,20.75,20.75,20.73,20.73,12800.0,19.6706,19.6706,19.6517,19.6517,12800.0
2010-05-10 14:30:00,20.74,20.74,20.73,20.73,15800.0,19.6611,19.6611,19.6517,19.6517,15800.0
2010-05-10 14:35:00,20.73,20.74,20.66,20.66,52800.0,19.6517,19.6611,19.5853,19.5853,52800.0
2010-05-10 14:40:00,20.66,20.71,20.63,20.7,55000.0,19.5853,19.6327,19.5569,19.6232,55000.0
2010-05-10 14:45:00,20.71,20.71,20.67,20.68,29600.0,19.6327,19.6327,19.5948,19.6043,29600.0
2010-05-10 14:50:00,20.68,20.73,20.65,20.73,64000.0,19.6043,19.6517,19.5758,19.6517,64000.0
2010-05-10 14:55:00,20.73,20.74,20.71,20.74,35200.0,19.6517,19.6611,19.6327,19.6611,35200.0
2010-05-10 15:00:00,20.74,20.75,20.72,20.73,23000.0,19.6611,19.6706,19.6422,19.6517,23000.0
2010-05-10 15:05:00,20.72,20.75,20.69,20.71,46200.0,19.6422,19.6706,19.6137,19.6327,46200.0
2010-05-10 15:10:00,20.71,20.71,20.68,20.69,44400.0,19.6327,19.6327,19.6043,19.6137,44400.0
2010-05-10 15:15:00,20.68,20.71,20.67,20.7,85800.0,19.6043,19.6327,19.5948,19.6232,85800.0
2010-05-10 15:20:00,20.69,20.72,20.68,20.7,29800.0,19.6137,19.6422,19.6043,19.6232,29800.0
2010-05-10 15:25:00,20.7,20.76,20.68,20.75,61400.0,19.6232,19.6801,19.6043,19.6706,61400.0
2010-05-10 15:30:00,20.75,20.75,20.71,20.72,38400.0,19.6706,19.6706,19.6327,19.6422,38400.0
2010-05-10 15:35:00,20.72,20.73,20.7,20.73,42400.0,19.6422,19.6517,19.6232,19.6517,42400.0
2010-05-10 15:40:00,20.73,20.74,20.68,20.68,97800.0,19.6517,19.6611,19.6043,19.6043,97800.0
2010-05-10 15:45:00,20.68,20.75,20.68,20.74,189600.0,19.6043,19.6706,19.6043,19.6611,189600.0
2010-05-10 15:50:00,20.73,20.75,20.72,20.75,54000.0,19.6517,19.6706,19.6422,19.6706,54000.0
2010-05-10 15:55:00,20.75,20.81,20.75,20.8,121400.0,19.6706,19.7275,19.6706,19.718,121400.0
2010-05-11 09:30:00,20.61,20.62,20.58,20.61,20800.0,19.5379,19.5474,19.5095,19.5379,20800.0
2010-05-11 09:35:00,20.61,20.78,20.61,20.74,22400.0,19.5379,19.6991,19.5379,19.6611,22400.0
2010-05-11 09:40:00,20.75,20.78,20.68,20.7,24800.0,19.6706,19.6991,19.6043,19.6232,24800.0
2010-05-11 09:45:00,20.7,20.74,20.65,20.65,43000.0,19.6232,19.6611,19.5758,19.5758,43000.0
2010-05-11 09:50:00,20.65,20.7,20.65,20.65,27400.0,19.5758,19.6232,19.5758,19.5758,27400.0
2010-05-11 09:55:00,20.65,20.66,20.6,20.63,36000.0,19.5758,19.5853,19.5284,19.5569,36000.0
2010-05-11 10:00:00,20.64,20.65,20.56,20.56,40000.0,19.5663,19.5758,19.4905,19.4905,40000.0
2010-05-11 10:05:00,20.58,20.59,20.54,20.55,34400.0,19.5095,19.5189,19.4715,19.481,34400.0
2010-05-11 10:10:00,20.55,20.6,20.55,20.59,26600.0,19.481,19.5284,19.481,19.5189,26600.0
2010-05-11 10:15:00,20.6,20.64,20.59,20.61,24400.0,19.5284,19.5663,19.5189,19.5379,24400.0
2010-05-11 10:20:00,20.61,20.65,20.61,20.63,27200.0,19.5379,19.5758,19.5379,19.5569,27200.0
2010-05-11 10:25:00,20.63,20.63,20.6,20.61,21400.0,19.5569,19.5569,19.5284,19.5379,21400.0
2010-05-11 10:30:00,20.61,20.61,20.57,20.59,33400.0,19.5379,19.5379,19.5,19.5189,33400.0
2010-05-11 10:35:00,20.59,20.68,20.59,20.67,24000.0,19.5189,19.6043,19.5189,19.5948,24000.0
2010-05-11 10:40:00,20.68,20.7,20.67,20.68,32400.0,19.6043,19.6232,19.5948,19.6043,32400.0
2010-05-11 10:45:00,20.67,20.73,20.67,20.72,30000.0,19.5948,19.6517,19.5948,19.6422,30000.0
2010-05-11 10:50:00,20.72,20.72,20.68,20.68,32200.0,19.6422,19.6422,19.6043,19.6043,32200.0
2010-05-11 10:55:00,20.68,20.7,20.68,20.68,13800.0,19.6043,19.6232,19.6043,19.6043,13800.0
2010-05-11 11:00:00,20.68,20.7,20.68,20.7,15400.0,19.6043,19.6232,19.6043,19.6232,15400.0
2010-05-11 11:05:00,20.7,20.72,20.7,20.72,28000.0,19.6232,19.6422,19.6232,19.6422,28000.0
2010-05-11 11:10:00,20.71,20.71,20.7,20.71,19400.0,19.6327,19.6327,19.6232,19.6327,19400.0
2010-05-11 11:15:00,20.71,20.71,20.67,20.7,22600.0,19.6327,19.6327,19.5948,19.6232,22600.0
2010-05-11 11:20:00,20.7,20.7,20.65,20.65,14400.0,19.6232,19.6232,19.5758,19.5758,14400.0
2010-05-11 11:25:00,20.65,20.66,20.63,20.65,18400.0,19.5758,19.5853,19.5569,19.5758,18400.0
2010-05-11 11:30:00,20.66,20.67,20.62,20.67,24600.0,19.5853,19.5948,19.5474,19.5948,24600.0
2010-05-11 11:35:00,20.67,20.69,20.65,20.66,20200.0,19.5948,19.6137,19.5758,19.5853,20200.0
2010-05-11 11:40:00,20.66,20.68,20.65,20.66,19400.0,19.5853,19.6043,19.5758,19.5853,19400.0
2010-05-11 11:45:00,20.66,20.67,20.64,20.65,17400.0,19.5853,19.5948,19.5663,19.5758,17400.0
2010-05-11 11:50:00,20.65,20.67,20.64,20.66,22000.0,19.5758,19.5948,19.5663,19.5853,22000.0
2010-05-11 11:55:00,20.66,20.68,20.65,20.65,15600.0,19.5853,19.6043,19.5758,19.5758,15600.0
2010-05-11 12:00:00,20.66,20.68,20.64,20.68,17400.0,19.5853,19.6043,19.5663,19.6043,17400.0
2010-05-11 12:05:00,20.68,20.73,20.68,20.73,22600.0,19.6043,19.6517,19.6043,19.6517,22600.0
2010-05-11 12:10:00,20.72,20.73,20.71,20.71,23200.0,19.6422,19.6517,19.6327,19.6327,23200.0
2010-05-11 12:15:00,20.71,20.71,20.63,20.63,68800.0,19.6327,19.6327,19.5569,19.5569,68800.0
2010-05-11 12:20:00,20.64,20.65,20.62,20.62,19800.0,19.5663,19.5758,19.5474,19.5474,19800.0
2010-05-11 12:25:00,20.62,20.67,20.61,20.65,26200.0,19.5474,19.5948,19.5379,19.5758,26200.0
2010-05-11 12:30:00,20.65,20.68,20.65,20.65,25800.0,19.5758,19.6043,19.5758,19.5758,25800.0
2010-05-11 12:35:00,20.66,20.68,20.63,20.68,25600.0,19.5853,19.6043,19.5569,19.6043,25600.0
2010-05-11 12:40:00,20.68,20.7,20.67,20.69,32200.0,19.6043,19.6232,19.5948,19.6137,32200.0
2010-05-11 12:45:00,20.69,20.7,20.65,20.67,61200.0,19.6137,19.6232,19.5758,19.5948,61200.0
2010-05-11 12:50:00,20.68,20.68,20.65,20.66,33200.0,19.6043,19.6043,19.5758,19.5853,33200.0
2010-05-11 12:55:00,20.66,20.66,20.64,20.65,15600.0,19.5853,19.5853,19.5663,19.5758,15600.0
2010-05-11 13:00:00,20.65,20.66,20.63,20.65,33600.0,19.5758,19.5853,19.5569,19.5758,33600.0
2010-05-11 13:05:00,20.65,20.68,20.65,20.67,23200.0,19.5758,19.6043,19.5758,19.5948,23200.0
2010-05-11 13:10:00,20.67,20.68,20.66,20.66,14600.0,19.5948,19.6043,19.5853,19.5853,14600.0
2010-05-11 13:15:00,20.67,20.68,20.66,20.66,20600.0,19.5948,19.6043,19.5853,19.5853,20600.0
2010-05-11 13:20:00,20.66,20.68,20.66,20.68,23000.0,19.5853,19.6043,19.5853,19.6043,23000.0
2010-05-11 13:25:00,20.68,20.68,20.65,20.66,25800.0,19.6043,19.6043,19.5758,19.5853,25800.0
2010-05-11 13:30:00,20.65,20.68,20.65,20.66,22800.0,19.5758,19.6043,19.5758,19.5853,22800.0
2010-05-11 13:35:00,20.66,20.67,20.66,20.67,16400.0,19.5853,19.5948,19.5853,19.5948,16400.0
2010-05-11 13:40:00,20.67,20.68,20.66,20.67,30200.0,19.5948,19.6043,19.5853,19.5948,30200.0
2010-05-11 13:45:00,20.67,20.73,20.66,20.73,42000.0,19.5948,19.6517,19.5853,19.6517,42000.0
2010-05-11 13:50:00,20.72,20.75,20.72,20.74,20200.0,19.6422,19.6706,19.6422,19.6611,20200.0
2010-05-11 13:55:00,20.74,20.75,20.74,20.74,21200.0,19.6611,19.6706,19.6611,19.6611,21200.0
2010-05-11 14:00:00,20.74,20.74,20.72,20.74,17600.0,19.6611,19.6611,19.6422,19.6611,17600.0
2010-05-11 14:05:00,20.75,20.78,20.73,20.73,33400.0,19.6706,19.6991,19.6517,19.6517,33400.0
2010-05-11 14:10:00,20.74,20.74,20.71,20.72,24000.0,19.6611,19.6611,19.6327,19.6422,24000.0
2010-05-11 14:15:00,20.72,20.72,20.69,20.7,20600.0,19.6422,19.6422,19.6137,19.6232,20600.0
2010-05-11 14:20:00,20.7,20.73,20.68,20.73,46600.0,19.6232,19.6517,19.6043,19.6517,46600.0
2010-05-11 14:25:00,20.73,20.73,20.7,20.71,18800.0,19.6517,19.6517,19.6232,19.6327,18800.0
2010-05-11 14:30:00,20.7,20.71,20.66,20.7,40000.0,19.6232,19.6327,19.5853,19.6232,40000.0
2010-05-11 14:35:00,20.7,20.7,20.66,20.68,45400.0,19.6232,19.6232,19.5853,19.6043,45400.0
2010-05-11 14:40:00,20.67,20.68,20.63,20.66,65000.0,19.5948,19.6043,19.5569,19.5853,65000.0
2010-05-11 14:45:00,20.66,20.7,20.65,20.67,23200.0,19.5853,19.6232,19.5758,19.5948,23200.0
2010-05-11 14:50:00,20.68,20.71,20.65,20.71,81400.0,19.6043,19.6327,19.5758,19.6327,81400.0
2010-05-11 14:55:00,20.71,20.71,20.66,20.67,21400.0,19.6327,19.6327,19.5853,19.5948,21400.0
2010-05-11 15:00:00,20.67,20.67,20.61,20.62,45800.0,19.5948,19.5948,19.5379,19.5474,45800.0
2010-05-11 15:05:00,20.63,20.67,20.62,20.63,25800.0,19.5569,19.5948,19.5474,19.5569,25800.0
2010-05-11 15:10:00,20.63,20.66,20.62,20.65,16000.0,19.5569,19.5853,19.5474,19.5758,16000.0
2010-05-11 15:15:00,20.65,20.66,20.63,20.63,41200.0,19.5758,19.5853,19.5569,19.5569,41200.0
2010-05-11 15:20:00,20.63,20.66,20.61,20.64,37600.0,19.5569,19.5853,19.5379,19.5663,37600.0
2010-05-11 15:25:00,20.65,20.65,20.63,20.64,18600.0,19.5758,19.5758,19.5569,19.5663,18600.0
2010-05-11 15:30:00,20.63,20.64,20.62,20.62,59400.0,19.5569,19.5663,19.5474,19.5474,59400.0
2010-05-11 15:35:00,20.62,20.66,20.62,20.64,39800.0,19.5474,19.5853,19.5474,19.5663,39800.0
2010-05-11 15:40:00,20.65,20.65,20.63,20.63,33800.0,19.5758,19.5758,19.5569,19.5569,33800.0
2010-05-11 15:45:00,20.63,20.69,20.63,20.66,92800.0,19.5569,19.6137,19.5569,19.5853,92800.0
2010-05-11 15:50:00,20.66,20.67,20.58,20.61,33800.0,19.5853,19.5948,19.5095,19.5379,33800.0
2010-05-11 15:55:00,20.61,20.62,20.57,20.59,56600.0,19.5379,19.5474,19.5,19.5189,56600.0
2010-05-12 09:30:00,20.67,20.88,20.67,20.77,35200.0,19.5948,19.7939,19.5948,19.6896,35200.0
2010-05-12 09:35:00,20.76,20.99,20.76,20.97,8600.0,19.6801,19.8981,19.6801,19.8792,8600.0
2010-05-12 09:40:00,20.97,20.97,20.87,20.9,26600.0,19.8792,19.8792,19.7844,19.8128,26600.0
2010-05-12 09:45:00,20.9,20.93,20.89,20.92,14200.0,19.8128,19.8413,19.8033,19.8318,14200.0
2010-05-12 09:50:00,20.93,20.93,20.88,20.88,21400.0,19.8413,19.8413,19.7939,19.7939,21400.0
2010-05-12 09:55:00,20.88,20.97,20.83,20.94,25200.0,19.7939,19.8792,19.7465,19.8507,25200.0
2010-05-12 10:00:00,20.96,20.97,20.94,20.96,7600.0,19.8697,19.8792,19.8507,19.8697,7600.0
2010-05-12 10:05:00,20.97,21.01,20.96,20.98,26800.0,19.8792,19.9171,19.8697,19.8887,26800.0
2010-05-12 10:10:00,20.98,20.99,20.97,20.97,7600.0,19.8887,19.8981,19.8792,19.8792,7600.0
2010-05-12 10:15:00,20.98,20.99,20.96,20.96,17200.0,19.8887,19.8981,19.8697,19.8697,17200.0
2010-05-12 10:20:00,20.96,20.99,20.96,20.98,13400.0,19.8697,19.8981,19.8697,19.8887,13400.0
2010-05-12 10:25:00,20.98,21.0,20.98,20.98,10200.0,19.8887,19.9076,19.8887,19.8887,10200.0
2010-05-12 10:30:00,20.98,20.99,20.97,20.97,34000.0,19.8887,19.8981,19.8792,19.8792,34000.0
2010-05-12 10:35:00,20.97,20.98,20.94,20.94,11600.0,19.8792,19.8887,19.8507,19.8507,11600.0
2010-05-12 10:40:00,20.95,20.95,20.92,20.93,19200.0,19.8602,19.8602,19.8318,19.8413,19200.0
2010-05-12 10:45:00,20.93,20.93,20.91,20.93,15400.0,19.8413,19.8413,19.8223,19.8413,15400.0
2010-05-12 10:50:00,20.93,20.93,20.92,20.93,7800.0,19.8413,19.8413,19.8318,19.8413,7800.0
2010-05-12 10:55:00,20.93,20.95,20.92,20.95,9600.0,19.8413,19.8602,19.8318,19.8602,9600.0
2010-05-12 11:00:00,20.93,20.98,20.93,20.94,22000.0,19.8413,19.8887,19.8413,19.8507,22000.0
2010-05-12 11:05:00,20.95,20.95,20.94,20.94,3400.0,19.8602,19.8602,19.8507,19.8507,3400.0
2010-05-12 11:10:00,20.95,20.95,20.92,20.93,9000.0,19.8602,19.8602,19.8318,19.8413,9000.0
2010-05-12 11:15:00,20.92,20.92,20.88,20.89,28200.0,19.8318,19.8318,19.7939,19.8033,28200.0
2010-05-12 11:20:00,20.9,20.9,20.89,20.89,7600.0,19.8128,19.8128,19.8033,19.8033,7600.0
2010-05-12 11:25:00,20.89,20.91,20.88,20.88,15400.0,19.8033,19.8223,19.7939,19.7939,15400.0
2010-05-12 11:30:00,20.88,20.89,20.86,20.87,32000.0,19.7939,19.8033,19.7749,19.7844,32000.0
2010-05-12 11:35:00,20.88,20.88,20.86,20.88,13600.0,19.7939,19.7939,19.7749,19.7939,13600.0
2010-05-12 11:40:00,20.88,20.88,20.85,20.86,31200.0,19.7939,19.7939,19.7654,19.7749,31200.0
2010-05-12 11:45:00,20.87,20.87,20.85,20.85,13400.0,19.7844,19.7844,19.7654,19.7654,13400.0
2010-05-12 11:50:00,20.84,20.87,20.84,20.86,15800.0,19.7559,19.7844,19.7559,19.7749,15800.0
2010-05-12 11:55:00,20.86,20.88,20.85,20.86,14200.0,19.7749,19.7939,19.7654,19.7749,14200.0
2010-05-12 12:00:00,20.87,20.87,20.84,20.84,19600.0,19.7844,19.7844,19.7559,19.7559,19600.0
2010-05-12 12:05:00,20.84,20.86,20.84,20.86,9000.0,19.7559,19.7749,19.7559,19.7749,9000.0
2010-05-12 12:10:00,20.86,20.86,20.85,20.86,13400.0,19.7749,19.7749,19.7654,19.7749,13400.0
2010-05-12 12:15:00,20.86,20.88,20.86,20.86,10200.0,19.7749,19.7939,19.7749,19.7749,10200.0
2010-05-12 12:20:00,20.86,20.88,20.86,20.86,12400.0,19.7749,19.7939,19.7749,19.7749,12400.0
2010-05-12 12:25:00,20.86,20.88,20.86,20.88,13000.0,19.7749,19.7939,19.7749,19.7939,13000.0
2010-05-12 12:30:00,20.88,20.88,20.86,20.86,13000.0,19.7939,19.7939,19.7749,19.7749,13000.0
2010-05-12 12:35:00,20.86,20.87,20.86,20.86,9600.0,19.7749,19.7844,19.7749,19.7749,9600.0
2010-05-12 12:40:00,20.87,20.88,20.86,20.86,10200.0,19.7844,19.7939,19.7749,19.7749,10200.0
2010-05-12 12:45:00,20.86,20.86,20.86,20.86,16600.0,19.7749,19.7749,19.7749,19.7749,16600.0
2010-05-12 12:50:00,20.86,20.88,20.86,20.86,10600.0,19.7749,19.7939,19.7749,19.7749,10600.0
2010-05-12 12:55:00,20.87,20.88,20.86,20.86,16400.0,19.7844,19.7939,19.7749,19.7749,16400.0
2010-05-12 13:00:00,20.86,20.88,20.86,20.86,11800.0,19.7749,19.7939,19.7749,19.7749,11800.0
2010-05-12 13:05:00,20.86,20.88,20.84,20.85,52800.0,19.7749,19.7939,19.7559,19.7654,52800.0
2010-05-12 13:10:00,20.85,20.85,20.85,20.85,13200.0,19.7654,19.7654,19.7654,19.7654,13200.0
2010-05-12 13:15:00,20.85,20.85,20.84,20.85,21800.0,19.7654,19.7654,19.7559,19.7654,21800.0
2010-05-12 13:20:00,20.85,20.85,20.84,20.85,13600.0,19.7654,19.7654,19.7559,19.7654,13600.0
2010-05-12 13:25:00,20.84,20.86,20.83,20.85,42400.0,19.7559,19.7749,19.7465,19.7654,42400.0
2010-05-12 13:30:00,20.86,20.87,20.83,20.86,63800.0,19.7749,19.7844,19.7465,19.7749,63800.0
2010-05-12 13:35:00,20.86,20.9,20.86,20.89,9600.0,19.7749,19.8128,19.7749,19.8033,9600.0
2010-05-12 13:40:00,20.89,20.91,20.88,20.91,16000.0,19.8033,19.8223,19.7939,19.8223,16000.0
2010-05-12 13:45:00,20.91,20.92,20.9,20.92,3400.0,19.8223,19.8318,19.8128,19.8318,3400.0
2010-05-12 13:50:00,20.91,20.92,20.9,20.92,10000.0,19.8223,19.8318,19.8128,19.8318,10000.0
2010-05-12 13:55:00,20.91,20.93,20.91,20.92,13600.0,19.8223,19.8413,19.8223,19.8318,13600.0
2010-05-12 14:00:00,20.92,20.93,20.91,20.92,19200.0,19.8318,19.8413,19.8223,19.8318,19200.0
2010-05-12 14:05:00,20.92,20.93,20.9,20.9,20200.0,19.8318,19.8413,19.8128,19.8128,20200.0
2010-05-12 14:10:00,20.9,20.9,20.88,20.89,15600.0,19.8128,19.8128,19.7939,19.8033,15600.0
2010-05-12 14:15:00,20.88,20.91,20.88,20.91,22200.0,19.7939,19.8223,19.7939,19.8223,22200.0
2010-05-12 14:20:00,20.91,20.91,20.89,20.9,36800.0,19.8223,19.8223,19.8033,19.8128,36800.0
2010-05-12 14:25:00,20.89,20.9,20.88,20.89,14800.0,19.8033,19.8128,19.7939,19.8033,14800.0
2010-05-12 14:30:00,20.89,20.92,20.89,20.9,35800.0,19.8033,19.8318,19.8033,19.8128,35800.0
2010-05-12 14:35:00,20.9,20.91,20.9,20.91,14600.0,19.8128,19.8223,19.8128,19.8223,14600.0
2010-05-12 14:40:00,20.91,20.91,20.89,20.89,18200.0,19.8223,19.8223,19.8033,19.8033,18200.0
2010-05-12 14:45:00,20.89,20.9,20.88,20.9,31000.0,19.8033,19.8128,19.7939,19.8128,31000.0
2010-05-12 14:50:00,20.9,20.9,20.88,20.88,17000.0,19.8128,19.8128,19.7939,19.7939,17000.0
2010-05-12 14:55:00,20.88,20.9,20.86,20.89,23600.0,19.7939,19.8128,19.7749,19.8033,23600.0
2010-05-12 15:00:00,20.88,20.9,20.88,20.89,24200.0,19.7939,19.8128,19.7939,19.8033,24200.0
2010-05-12 15:05:00,20.88,20.9,20.88,20.88,40200.0,19.7939,19.8128,19.7939,19.7939,40200.0
2010-05-12 15:10:00,20.89,20.9,20.88,20.9,28400.0,19.8033,19.8128,19.7939,19.8128,28400.0
2010-05-12 15:15:00,20.9,20.9,20.89,20.89,31000.0,19.8128,19.8128,19.8033,19.8033,31000.0
2010-05-12 15:20:00,20.89,20.92,20.89,20.91,75000.0,19.8033,19.8318,19.8033,19.8223,75000.0
2010-05-12 15:25:00,20.91,20.93,20.9,20.9,37000.0,19.8223,19.8413,19.8128,19.8128,37000.0
2010-05-12 15:30:00,20.9,20.93,20.9,20.92,79400.0,19.8128,19.8413,19.8128,19.8318,79400.0
2010-05-12 15:35:00,20.92,20.94,20.92,20.93,43600.0,19.8318,19.8507,19.8318,19.8413,43600.0
2010-05-12 15:40:00,20.93,20.96,20.93,20.96,35000.0,19.8413,19.8697,19.8413,19.8697,35000.0
2010-05-12 15:45:00,20.95,20.97,20.94,20.97,44400.0,19.8602,19.8792,19.8507,19.8792,44400.0
2010-05-12 15:50:00,20.96,20.99,20.95,20.99,21600.0,19.8697,19.8981,19.8602,19.8981,21600.0
2010-05-12 15:55:00,20.99,21.0,20.97,20.99,84800.0,19.8981,19.9076,19.8792,19.8981,84800.0
2010-05-13 09:30:00,20.99,21.08,20.86,21.02,71800.0,19.9074,19.9928,19.7841,19.9359,71800.0
2010-05-13 09:35:00,21.03,21.22,21.01,21.13,61800.0,19.9454,20.1256,19.9264,20.0402,61800.0
2010-05-13 09:40:00,21.13,21.15,21.09,21.12,36200.0,20.0402,20.0592,20.0023,20.0307,36200.0
2010-05-13 09:45:00,21.13,21.13,21.08,21.11,60000.0,20.0402,20.0402,19.9928,20.0212,60000.0
2010-05-13 09:50:00,21.11,21.12,21.1,21.11,26200.0,20.0212,20.0307,20.0118,20.0212,26200.0
2010-05-13 09:55:00,21.11,21.16,21.1,21.13,26000.0,20.0212,20.0687,20.0118,20.0402,26000.0
2010-05-13 10:00:00,21.14,21.21,21.14,21.21,22400.0,20.0497,20.1161,20.0497,20.1161,22400.0
2010-05-13 10:05:00,21.22,21.25,21.2,21.25,41800.0,20.1256,20.154,20.1066,20.154,41800.0
2010-05-13 10:10:00,21.26,21.28,21.23,21.28,86400.0,20.1635,20.1825,20.135,20.1825,86400.0
2010-05-13 10:15:00,21.28,21.32,21.25,21.25,42800.0,20.1825,20.2204,20.154,20.154,42800.0
2010-05-13 10:20:00,21.25,21.28,21.25,21.28,27200.0,20.154,20.1825,20.154,20.1825,27200.0
2010-05-13 10:25:00,21.29,21.29,21.25,21.27,18400.0,20.192,20.192,20.154,20.173,18400.0
2010-05-13 10:30:00,21.27,21.32,21.25,21.29,45800.0,20.173,20.2204,20.154,20.192,45800.0
2010-05-13 10:35:00,21.3,21.35,21.28,21.33,42600.0,20.2014,20.2489,20.1825,20.2299,42600.0
2010-05-13 10:40:00,21.33,21.34,21.32,21.33,39000.0,20.2299,20.2394,20.2204,20.2299,39000.0
2010-05-13 10:45:00,21.33,21.39,21.33,21.38,105000.0,20.2299,20.2868,20.2299,20.2773,105000.0
2010-05-13 10:50:00,21.38,21.4,21.36,21.4,40200.0,20.2773,20.2963,20.2583,20.2963,40200.0
2010-05-13 10:55:00,21.4,21.46,21.39,21.39,137600.0,20.2963,20.3532,20.2868,20.2868,137600.0
2010-05-13 11:00:00,21.41,21.43,21.4,21.42,19000.0,20.3058,20.3247,20.2963,20.3152,19000.0
2010-05-13 11:05:00,21.42,21.43,21.38,21.4,84400.0,20.3152,20.3247,20.2773,20.2963,84400.0
2010-05-13 11:10:00,21.4,21.41,21.37,21.4,62200.0,20.2963,20.3058,20.2678,20.2963,62200.0
2010-05-13 11:15:00,21.4,21.42,21.4,21.42,12200.0,20.2963,20.3152,20.2963,20.3152,12200.0
2010-05-13 11:20:00,21.42,21.45,21.42,21.43,43400.0,20.3152,20.3437,20.3152,20.3247,43400.0
2010-05-13 11:25:00,21.45,21.45,21.44,21.45,94400.0,20.3437,20.3437,20.3342,20.3437,94400.0
2010-05-13 11:30:00,21.45,21.48,21.45,21.45,53200.0,20.3437,20.3722,20.3437,20.3437,53200.0
2010-05-13 11:35:00,21.46,21.47,21.45,21.46,63400.0,20.3532,20.3627,20.3437,20.3532,63400.0
2010-05-13 11:40:00,21.48,21.49,21.46,21.49,81000.0,20.3722,20.3816,20.3532,20.3816,81000.0
2010-05-13 11:45:00,21.49,21.5,21.49,21.5,113600.0,20.3816,20.3911,20.3816,20.3911,113600.0
2010-05-13 11:50:00,21.5,21.52,21.48,21.49,64000.0,20.3911,20.4101,20.3722,20.3816,64000.0
2010-05-13 11:55:00,21.49,21.49,21.47,21.47,30000.0,20.3816,20.3816,20.3627,20.3627,30000.0
2010-05-13 12:00:00,21.48,21.49,21.46,21.49,44400.0,20.3722,20.3816,20.3532,20.3816,44400.0
2010-05-13 12:05:00,21.5,21.52,21.48,21.5,41400.0,20.3911,20.4101,20.3722,20.3911,41400.0
2010-05-13 12:10:00,21.52,21.52,21.5,21.51,13600.0,20.4101,20.4101,20.3911,20.4006,13600.0
2010-05-13 12:15:00,21.52,21.52,21.47,21.47,37200.0,20.4101,20.4101,20.3627,20.3627,37200.0
2010-05-13 12:20:00,21.47,21.5,21.47,21.5,29800.0,20.3627,20.3911,20.3627,20.3911,29800.0
2010-05-13 12:25:00,21.5,21.5,21.5,21.5,14400.0,20.3911,20.3911,20.3911,20.3911,14400.0
2010-05-13 12:30:00,21.5,21.5,21.5,21.5,20400.0,20.3911,20.3911,20.3911,20.3911,20400.0
2010-05-13 12:35:00,21.5,21.5,21.49,21.49,44400.0,20.3911,20.3911,20.3816,20.3816,44400.0
2010-05-13 12:40:00,21.5,21.51,21.5,21.5,21200.0,20.3911,20.4006,20.3911,20.3911,21200.0
2010-05-13 12:45:00,21.5,21.5,21.49,21.5,27000.0,20.3911,20.3911,20.3816,20.3911,27000.0
2010-05-13 12:50:00,21.5,21.51,21.49,21.5,20400.0,20.3911,20.4006,20.3816,20.3911,20400.0
2010-05-13 12:55:00,21.5,21.5,21.5,21.5,10200.0,20.3911,20.3911,20.3911,20.3911,10200.0
2010-05-13 13:00:00,21.5,21.5,21.49,21.5,48800.0,20.3911,20.3911,20.3816,20.3911,48800.0
2010-05-13 13:05:00,21.5,21.5,21.5,21.5,6800.0,20.3911,20.3911,20.3911,20.3911,6800.0
2010-05-13 13:10:00,21.5,21.54,21.5,21.52,37600.0,20.3911,20.4291,20.3911,20.4101,37600.0
2010-05-13 13:15:00,21.53,21.53,21.5,21.5,27600.0,20.4196,20.4196,20.3911,20.3911,27600.0
2010-05-13 13:20:00,21.51,21.52,21.49,21.5,32800.0,20.4006,20.4101,20.3816,20.3911,32800.0
2010-05-13 13:25:00,21.5,21.52,21.5,21.52,16600.0,20.3911,20.4101,20.3911,20.4101,16600.0
2010-05-13 13:30:00,21.51,21.54,21.51,21.53,18400.0,20.4006,20.4291,20.4006,20.4196,18400.0
2010-05-13 13:35:00,21.53,21.54,21.52,21.53,36200.0,20.4196,20.4291,20.4101,20.4196,36200.0
2010-05-13 13:40:00,21.53,21.54,21.53,21.54,39200.0,20.4196,20.4291,20.4196,20.4291,39200.0
2010-05-13 13:45:00,21.54,21.54,21.53,21.53,19000.0,20.4291,20.4291,20.4196,20.4196,19000.0
2010-05-13 13:50:00,21.53,21.55,21.53,21.54,40600.0,20.4196,20.4385,20.4196,20.4291,40600.0
2010-05-13 13:55:00,21.55,21.58,21.54,21.55,43600.0,20.4385,20.467,20.4291,20.4385,43600.0
2010-05-13 14:00:00,21.55,21.55,21.53,21.54,18200.0,20.4385,20.4385,20.4196,20.4291,18200.0
2010-05-13 14:05:00,21.55,21.56,21.54,21.55,15600.0,20.4385,20.448,20.4291,20.4385,15600.0
2010-05-13 14:10:00,21.55,21.56,21.54,21.55,9400.0,20.4385,20.448,20.4291,20.4385,9400.0
2010-05-13 14:15:00,21.56,21.56,21.55,21.56,15200.0,20.448,20.448,20.4385,20.448,15200.0
2010-05-13 14:20:00,21.56,21.56,21.52,21.52,22200.0,20.448,20.448,20.4101,20.4101,22200.0
2010-05-13 14:25:00,21.52,21.54,21.5,21.51,168600.0,20.4101,20.4291,20.3911,20.4006,168600.0
2010-05-13 14:30:00,21.51,21.53,21.5,21.52,21000.0,20.4006,20.4196,20.3911,20.4101,21000.0
2010-05-13 14:35:00,21.52,21.52,21.49,21.5,145600.0,20.4101,20.4101,20.3816,20.3911,145600.0
2010-05-13 14:40:00,21.51,21.51,21.48,21.48,16600.0,20.4006,20.4006,20.3722,20.3722,16600.0
2010-05-13 14:45:00,21.49,21.49,21.46,21.48,21800.0,20.3816,20.3816,20.3532,20.3722,21800.0
2010-05-13 14:50:00,21.48,21.5,21.47,21.49,156400.0,20.3722,20.3911,20.3627,20.3816,156400.0
2010-05-13 14:55:00,21.49,21.5,21.49,21.5,19200.0,20.3816,20.3911,20.3816,20.3911,19200.0
2010-05-13 15:00:00,21.5,21.5,21.49,21.49,34200.0,20.3911,20.3911,20.3816,20.3816,34200.0
2010-05-13 15:05:00,21.5,21.5,21.46,21.48,55600.0,20.3911,20.3911,20.3532,20.3722,55600.0
2010-05-13 15:10:00,21.48,21.49,21.46,21.46,63200.0,20.3722,20.3816,20.3532,20.3532,63200.0
2010-05-13 15:15:00,21.46,21.48,21.45,21.45,102800.0,20.3532,20.3722,20.3437,20.3437,102800.0
2010-05-13 15:20:00,21.46,21.48,21.45,21.45,89600.0,20.3532,20.3722,20.3437,20.3437,89600.0
2010-05-13 15:25:00,21.45,21.46,21.43,21.43,55000.0,20.3437,20.3532,20.3247,20.3247,55000.0
2010-05-13 15:30:00,21.43,21.47,21.43,21.47,149200.0,20.3247,20.3627,20.3247,20.3627,149200.0
2010-05-13 15:35:00,21.47,21.49,21.43,21.43,170000.0,20.3627,20.3816,20.3247,20.3247,170000.0
2010-05-13 15:40:00,21.43,21.45,21.4,21.42,106600.0,20.3247,20.3437,20.2963,20.3152,106600.0
2010-05-13 15:45:00,21.42,21.5,21.42,21.49,167000.0,20.3152,20.3911,20.3152,20.3816,167000.0
2010-05-13 15:50:00,21.49,21.5,21.46,21.47,235800.0,20.3816,20.3911,20.3532,20.3627,235800.0
2010-05-13 15:55:00,21.47,21.47,21.44,21.45,348400.0,20.3627,20.3627,20.3342,20.3437,348400.0
2010-05-14 09:30:00,21.13,21.21,21.11,21.13,283600.0,20.0402,20.1161,20.0212,20.0402,283600.0
2010-05-14 09:35:00,21.13,21.13,20.84,20.93,86800.0,20.0402,20.0402,19.7652,19.8505,86800.0
2010-05-14 09:40:00,20.93,20.96,20.83,20.95,42800.0,19.8505,19.879,19.7557,19.8695,42800.0
2010-05-14 09:45:00,20.95,20.98,20.94,20.94,23000.0,19.8695,19.8979,19.86,19.86,23000.0
2010-05-14 09:50:00,20.94,21.02,20.92,20.99,58800.0,19.86,19.9359,19.841,19.9074,58800.0
2010-05-14 09:55:00,20.98,21.02,20.96,20.99,28800.0,19.8979,19.9359,19.879,19.9074,28800.0
2010-05-14 10:00:00,20.99,21.01,20.99,21.0,54200.0,19.9074,19.9264,19.9074,19.9169,54200.0
2010-05-14 10:05:00,21.0,21.02,20.97,20.99,39800.0,19.9169,19.9359,19.8885,19.9074,39800.0
2010-05-14 10:10:00,20.99,21.04,20.98,21.03,44600.0,19.9074,19.9548,19.8979,19.9454,44600.0
2010-05-14 10:15:00,21.03,21.07,21.03,21.05,27800.0,19.9454,19.9833,19.9454,19.9643,27800.0
2010-05-14 10:20:00,21.05,21.07,21.03,21.07,23000.0,19.9643,19.9833,19.9454,19.9833,23000.0
2010-05-14 10:25:00,21.06,21.07,21.03,21.07,33800.0,19.9738,19.9833,19.9454,19.9833,33800.0
2010-05-14 10:30:00,21.07,21.14,21.06,21.14,118200.0,19.9833,20.0497,19.9738,20.0497,118200.0
2010-05-14 10:35:00,21.14,21.22,21.13,21.22,106000.0,20.0497,20.1256,20.0402,20.1256,106000.0
2010-05-14 10:40:00,21.22,21.25,21.2,21.23,54000.0,20.1256,20.154,20.1066,20.135,54000.0
2010-05-14 10:45:00,21.23,21.25,21.22,21.25,48000.0,20.135,20.154,20.1256,20.154,48000.0
2010-05-14 10:50:00,21.25,21.27,21.23,21.27,48600.0,20.154,20.173,20.135,20.173,48600.0
2010-05-14 10:55:00,21.27,21.32,21.27,21.3,86200.0,20.173,20.2204,20.173,20.2014,86200.0
2010-05-14 11:00:00,21.3,21.31,21.23,21.28,161400.0,20.2014,20.2109,20.135,20.1825,161400.0
2010-05-14 11:05:00,21.28,21.31,21.28,21.29,88600.0,20.1825,20.2109,20.1825,20.192,88600.0
2010-05-14 11:10:00,21.29,21.3,21.24,21.29,73200.0,20.192,20.2014,20.1445,20.192,73200.0
2010-05-14 11:15:00,21.29,21.29,21.16,21.16,40000.0,20.192,20.192,20.0687,20.0687,40000.0
2010-05-14 11:20:00,21.16,21.17,21.11,21.15,55400.0,20.0687,20.0781,20.0212,20.0592,55400.0
2010-05-14 11:25:00,21.15,21.2,21.13,21.14,50000.0,20.0592,20.1066,20.0402,20.0497,50000.0
2010-05-14 11:30:00,21.14,21.2,21.12,21.13,29600.0,20.0497,20.1066,20.0307,20.0402,29600.0
2010-05-14 11:35:00,21.13,21.14,21.1,21.11,46000.0,20.0402,20.0497,20.0118,20.0212,46000.0
2010-05-14 11:40:00,21.11,21.11,21.07,21.09,22400.0,20.0212,20.0212,19.9833,20.0023,22400.0
2010-05-14 11:45:00,21.09,21.09,21.03,21.03,13800.0,20.0023,20.0023,19.9454,19.9454,13800.0
2010-05-14 11:50:00,21.03,21.03,20.99,21.02,40000.0,19.9454,19.9454,19.9074,19.9359,40000.0
2010-05-14 11:55:00,21.02,21.03,20.98,20.98,25400.0,19.9359,19.9454,19.8979,19.8979,25400.0
2010-05-14 12:00:00,20.98,20.99,20.92,20.93,21000.0,19.8979,19.9074,19.841,19.8505,21000.0
2010-05-14 12:05:00,20.93,20.95,20.89,20.91,19000.0,19.8505,19.8695,19.8126,19.8316,19000.0
2010-05-14 12:10:00,20.91,20.91,20.9,20.9,16200.0,19.8316,19.8316,19.8221,19.8221,16200.0
2010-05-14 12:15:00,20.9,20.95,20.89,20.94,14600.0,19.8221,19.8695,19.8126,19.86,14600.0
2010-05-14 12:20:00,20.94,20.95,20.91,20.95,26400.0,19.86,19.8695,19.8316,19.8695,26400.0
2010-05-14 12:25:00,20.95,20.95,20.9,20.9,21000.0,19.8695,19.8695,19.8221,19.8221,21000.0
2010-05-14 12:30:00,20.9,20.91,20.89,20.91,22000.0,19.8221,19.8316,19.8126,19.8316,22000.0
2010-05-14 12:35:00,20.9,20.92,20.9,20.92,9600.0,19.8221,19.841,19.8221,19.841,9600.0
2010-05-14 12:40:00,20.92,20.93,20.92,20.92,23000.0,19.841,19.8505,19.841,19.841,23000.0
2010-05-14 12:45:00,20.92,20.92,20.9,20.91,19000.0,19.841,19.841,19.8221,19.8316,19000.0
2010-05-14 12:50:00,20.91,20.93,20.91,20.93,17200.0,19.8316,19.8505,19.8316,19.8505,17200.0
2010-05-14 12:55:00,20.93,21.0,20.93,21.0,34800.0,19.8505,19.9169,19.8505,19.9169,34800.0
2010-05-14 13:00:00,21.0,21.03,20.99,21.0,46800.0,19.9169,19.9454,19.9074,19.9169,46800.0
2010-05-14 13:05:00,20.99,20.99,20.97,20.98,14000.0,19.9074,19.9074,19.8885,19.8979,14000.0
2010-05-14 13:10:00,20.99,21.01,20.98,21.0,20400.0,19.9074,19.9264,19.8979,19.9169,20400.0
2010-05-14 13:15:00,21.0,21.0,20.93,20.93,15600.0,19.9169,19.9169,19.8505,19.8505,15600.0
2010-05-14 13:20:00,20.93,20.95,20.92,20.92,44600.0,19.8505,19.8695,19.841,19.841,44600.0
2010-05-14 13:25:00,20.92,20.93,20.89,20.89,52400.0,19.841,19.8505,19.8126,19.8126,52400.0
2010-05-14 13:30:00,20.89,20.89,20.83,20.84,26600.0,19.8126,19.8126,19.7557,19.7652,26600.0
2010-05-14 13:35:00,20.84,20.86,20.8,20.82,66800.0,19.7652,19.7841,19.7272,19.7462,66800.0
2010-05-14 13:40:00,20.82,20.83,20.8,20.82,19200.0,19.7462,19.7557,19.7272,19.7462,19200.0
2010-05-14 13:45:00,20.82,20.82,20.81,20.81,16000.0,19.7462,19.7462,19.7367,19.7367,16000.0
2010-05-14 13:50:00,20.81,20.81,20.79,20.79,21800.0,19.7367,19.7367,19.7177,19.7177,21800.0
2010-05-14 13:55:00,20.79,20.85,20.79,20.83,56000.0,19.7177,19.7746,19.7177,19.7557,56000.0
2010-05-14 14:00:00,20.81,20.82,20.79,20.79,21800.0,19.7367,19.7462,19.7177,19.7177,21800.0
2010-05-14 14:05:00,20.79,20.79,20.75,20.75,30800.0,19.7177,19.7177,19.6798,19.6798,30800.0
2010-05-14 14:10:00,20.75,20.76,20.71,20.72,43400.0,19.6798,19.6893,19.6419,19.6514,43400.0
2010-05-14 14:15:00,20.72,20.73,20.68,20.72,30000.0,19.6514,19.6608,19.6134,19.6514,30000.0
2010-05-14 14:20:00,20.72,20.77,20.71,20.77,32400.0,19.6514,19.6988,19.6419,19.6988,32400.0
2010-05-14 14:25:00,20.78,20.78,20.73,20.75,56400.0,19.7083,19.7083,19.6608,19.6798,56400.0
2010-05-14 14:30:00,20.75,20.78,20.75,20.78,33400.0,19.6798,19.7083,19.6798,19.7083,33400.0
2010-05-14 14:35:00,20.78,20.8,20.78,20.79,48200.0,19.7083,19.7272,19.7083,19.7177,48200.0
2010-05-14 14:40:00,20.8,20.82,20.8,20.8,58600.0,19.7272,19.7462,19.7272,19.7272,58600.0
2010-05-14 14:45:00,20.81,20.82,20.8,20.82,29600.0,19.7367,19.7462,19.7272,19.7462,29600.0
2010-05-14 14:50:00,20.81,20.82,20.77,20.77,26000.0,19.7367,19.7462,19.6988,19.6988,26000.0
2010-05-14 14:55:00,20.77,20.78,20.74,20.74,29800.0,19.6988,19.7083,19.6703,19.6703,29800.0
2010-05-14 15:00:00,20.75,20.76,20.74,20.75,36200.0,19.6798,19.6893,19.6703,19.6798,36200.0
2010-05-14 15:05:00,20.75,20.75,20.73,20.74,28400.0,19.6798,19.6798,19.6608,19.6703,28400.0
2010-05-14 15:10:00,20.74,20.76,20.74,20.74,26800.0,19.6703,19.6893,19.6703,19.6703,26800.0
2010-05-14 15:15:00,20.74,20.74,20.71,20.71,25800.0,19.6703,19.6703,19.6419,19.6419,25800.0
2010-05-14 15:20:00,20.7,20.71,20.67,20.68,39000.0,19.6324,19.6419,19.6039,19.6134,39000.0
2010-05-14 15:25:00,20.68,20.71,20.67,20.7,41000.0,19.6134,19.6419,19.6039,19.6324,41000.0
2010-05-14 15:30:00,20.71,20.74,20.7,20.73,64400.0,19.6419,19.6703,19.6324,19.6608,64400.0
2010-05-14 15:35:00,20.73,20.75,20.7,20.74,51000.0,19.6608,19.6798,19.6324,19.6703,51000.0
2010-05-14 15:40:00,20.74,20.83,20.73,20.83,65400.0,19.6703,19.7557,19.6608,19.7557,65400.0
2010-05-14 15:45:00,20.82,20.82,20.77,20.82,69000.0,19.7462,19.7462,19.6988,19.7462,69000.0
2010-05-14 15:50:00,20.82,20.85,20.79,20.83,68200.0,19.7462,19.7746,19.7177,19.7557,68200.0
2010-05-14 15:55:00,20.83,20.87,20.79,20.82,86600.0,19.7557,19.7936,19.7177,19.7462,86600.0
2010-05-17 09:30:00,20.82,21.03,20.81,20.95,32000.0,19.7462,19.9454,19.7367,19.8695,32000.0
2010-05-17 09:35:00,20.95,21.02,20.95,21.0,22000.0,19.8695,19.9359,19.8695,19.9169,22000.0
2010-05-17 09:40:00,21.0,21.0,20.96,20.97,54400.0,19.9169,19.9169,19.879,19.8885,54400.0
2010-05-17 09:45:00,20.95,20.99,20.89,20.99,68600.0,19.8695,19.9074,19.8126,19.9074,68600.0
2010-05-17 09:50:00,20.99,21.0,20.96,20.98,32600.0,19.9074,19.9169,19.879,19.8979,32600.0
2010-05-17 09:55:00,21.0,21.01,20.97,21.0,32200.0,19.9169,19.9264,19.8885,19.9169,32200.0
2010-05-17 10:00:00,21.0,21.0,20.97,20.98,40600.0,19.9169,19.9169,19.8885,19.8979,40600.0
2010-05-17 10:05:00,20.99,21.01,20.99,21.0,34600.0,19.9074,19.9264,19.9074,19.9169,34600.0
2010-05-17 10:10:00,21.0,21.05,21.0,21.02,46000.0,19.9169,19.9643,19.9169,19.9359,46000.0
2010-05-17 10:15:00,21.03,21.07,21.03,21.06,47000.0,19.9454,19.9833,19.9454,19.9738,47000.0
2010-05-17 10:20:00,21.06,21.07,21.05,21.06,35400.0,19.9738,19.9833,19.9643,19.9738,35400.0
2010-05-17 10:25:00,21.05,21.07,21.04,21.05,32600.0,19.9643,19.9833,19.9548,19.9643,32600.0
2010-05-17 10:30:00,21.05,21.07,21.02,21.05,25600.0,19.9643,19.9833,19.9359,19.9643,25600.0
2010-05-17 10:35:00,21.05,21.1,21.05,21.09,24000.0,19.9643,20.0118,19.9643,20.0023,24000.0
2010-05-17 10:40:00,21.09,21.09,21.05,21.06,76800.0,20.0023,20.0023,19.9643,19.9738,76800.0
2010-05-17 10:45:00,21.07,21.11,21.07,21.09,42200.0,19.9833,20.0212,19.9833,20.0023,42200.0
2010-05-17 10:50:00,21.1,21.13,21.08,21.1,33800.0,20.0118,20.0402,19.9928,20.0118,33800.0
2010-05-17 10:55:00,21.11,21.11,21.08,21.1,41000.0,20.0212,20.0212,19.9928,20.0118,41000.0
2010-05-17 11:00:00,21.11,21.12,21.04,21.04,77800.0,20.0212,20.0307,19.9548,19.9548,77800.0
2010-05-17 11:05:00,21.03,21.07,21.02,21.05,74600.0,19.9454,19.9833,19.9359,19.9643,74600.0
2010-05-17 11:10:00,21.05,21.06,21.0,21.03,50600.0,19.9643,19.9738,19.9169,19.9454,50600.0
2010-05-17 11:15:00,21.03,21.05,21.01,21.02,42000.0,19.9454,19.9643,19.9264,19.9359,42000.0
2010-05-17 11:20:00,21.01,21.05,21.0,21.04,59200.0,19.9264,19.9643,19.9169,19.9548,59200.0
2010-05-17 11:25:00,21.05,21.06,21.0,21.05,51000.0,19.9643,19.9738,19.9169,19.9643,51000.0
2010-05-17 11:30:00,21.04,21.04,21.0,21.03,37600.0,19.9548,19.9548,19.9169,19.9454,37600.0
2010-05-17 11:35:00,21.03,21.05,21.02,21.03,51400.0,19.9454,19.9643,19.9359,19.9454,51400.0
2010-05-17 11:40:00,21.03,21.04,21.03,21.03,18600.0,19.9454,19.9548,19.9454,19.9454,18600.0
2010-05-17 11:45:00,21.03,21.03,21.0,21.02,47800.0,19.9454,19.9454,19.9169,19.9359,47800.0
2010-05-17 11:50:00,21.01,21.01,20.95,20.95,40200.0,19.9264,19.9264,19.8695,19.8695,40200.0
2010-05-17 11:55:00,20.95,20.96,20.93,20.94,18800.0,19.8695,19.879,19.8505,19.86,18800.0
2010-05-17 12:00:00,20.94,20.94,20.8,20.81,87800.0,19.86,19.86,19.7272,19.7367,87800.0
2010-05-17 12:05:00,20.81,20.83,20.77,20.81,98400.0,19.7367,19.7557,19.6988,19.7367,98400.0
2010-05-17 12:10:00,20.81,20.85,20.81,20.84,30200.0,19.7367,19.7746,19.7367,19.7652,30200.0
2010-05-17 12:15:00,20.84,20.85,20.83,20.84,27600.0,19.7652,19.7746,19.7557,19.7652,27600.0
2010-05-17 12:20:00,20.83,20.85,20.82,20.84,28800.0,19.7557,19.7746,19.7462,19.7652,28800.0
2010-05-17 12:25:00,20.83,20.86,20.83,20.85,36600.0,19.7557,19.7841,19.7557,19.7746,36600.0
2010-05-17 12:30:00,20.85,20.91,20.84,20.91,22400.0,19.7746,19.8316,19.7652,19.8316,22400.0
2010-05-17 12:35:00,20.91,20.91,20.87,20.88,65000.0,19.8316,19.8316,19.7936,19.8031,65000.0
2010-05-17 12:40:00,20.88,20.9,20.86,20.88,16600.0,19.8031,19.8221,19.7841,19.8031,16600.0
2010-05-17 12:45:00,20.86,20.94,20.86,20.93,20000.0,19.7841,19.86,19.7841,19.8505,20000.0
2010-05-17 12:50:00,20.92,20.93,20.88,20.9,23400.0,19.841,19.8505,19.8031,19.8221,23400.0
2010-05-17 12:55:00,20.89,20.9,20.88,20.88,14600.0,19.8126,19.8221,19.8031,19.8031,14600.0
2010-05-17 13:00:00,20.89,20.9,20.86,20.88,36800.0,19.8126,19.8221,19.7841,19.8031,36800.0
2010-05-17 13:05:00,20.88,20.88,20.86,20.86,17200.0,19.8031,19.8031,19.7841,19.7841,17200.0
2010-05-17 13:10:00,20.86,20.89,20.86,20.88,19800.0,19.7841,19.8126,19.7841,19.8031,19800.0
2010-05-17 13:15:00,20.88,20.93,20.88,20.93,14800.0,19.8031,19.8505,19.8031,19.8505,14800.0
2010-05-17 13:20:00,20.93,20.93,20.92,20.93,20200.0,19.8505,19.8505,19.841,19.8505,20200.0
2010-05-17 13:25:00,20.94,20.98,20.94,20.97,32000.0,19.86,19.8979,19.86,19.8885,32000.0
2010-05-17 13:30:00,20.97,20.98,20.97,20.98,28000.0,19.8885,19.8979,19.8885,19.8979,28000.0
2010-05-17 13:35:00,20.97,20.97,20.94,20.95,55000.0,19.8885,19.8885,19.86,19.8695,55000.0
2010-05-17 13:40:00,20.95,20.96,20.95,20.95,44600.0,19.8695,19.879,19.8695,19.8695,44600.0
2010-05-17 13:45:00,20.95,20.95,20.93,20.95,33600.0,19.8695,19.8695,19.8505,19.8695,33600.0
2010-05-17 13:50:00,20.95,20.97,20.93,20.96,58800.0,19.8695,19.8885,19.8505,19.879,58800.0
2010-05-17 13:55:00,20.96,20.98,20.96,20.98,71800.0,19.879,19.8979,19.879,19.8979,71800.0
2010-05-17 14:00:00,20.98,21.03,20.98,21.01,42800.0,19.8979,19.9454,19.8979,19.9264,42800.0
2010-05-17 14:05:00,21.01,21.02,20.97,20.97,29200.0,19.9264,19.9359,19.8885,19.8885,29200.0
2010-05-17 14:10:00,20.97,20.99,20.97,20.99,23000.0,19.8885,19.9074,19.8885,19.9074,23000.0
2010-05-17 14:15:00,20.99,21.0,20.97,21.0,50400.0,19.9074,19.9169,19.8885,19.9169,50400.0
2010-05-17 14:20:00,21.0,21.03,20.99,21.0,59400.0,19.9169,19.9454,19.9074,19.9169,59400.0
2010-05-17 14:25:00,21.0,21.04,21.0,21.03,46600.0,19.9169,19.9548,19.9169,19.9454,46600.0
2010-05-17 14:30:00,21.03,21.05,21.03,21.04,71600.0,19.9454,19.9643,19.9454,19.9548,71600.0
2010-05-17 14:35:00,21.04,21.08,21.03,21.08,66200.0,19.9548,19.9928,19.9454,19.9928,66200.0
2010-05-17 14:40:00,21.08,21.09,21.05,21.05,34800.0,19.9928,20.0023,19.9643,19.9643,34800.0
2010-05-17 14:45:00,21.05,21.08,21.05,21.08,41000.0,19.9643,19.9928,19.9643,19.9928,41000.0
2010-05-17 14:50:00,21.08,21.08,21.06,21.06,24200.0,19.9928,19.9928,19.9738,19.9738,24200.0
2010-05-17 14:55:00,21.06,21.1,21.06,21.09,51200.0,19.9738,20.0118,19.9738,20.0023,51200.0
2010-05-17 15:00:00,21.09,21.13,21.08,21.1,50800.0,20.0023,20.0402,19.9928,20.0118,50800.0
2010-05-17 15:05:00,21.1,21.1,21.07,21.08,88600.0,20.0118,20.0118,19.9833,19.9928,88600.0
2010-05-17 15:10:00,21.08,21.1,21.08,21.09,34600.0,19.9928,20.0118,19.9928,20.0023,34600.0
2010-05-17 15:15:00,21.09,21.09,21.03,21.05,58600.0,20.0023,20.0023,19.9454,19.9643,58600.0
2010-05-17 15:20:00,21.05,21.09,21.01,21.05,34600.0,19.9643,20.0023,19.9264,19.9643,34600.0
2010-05-17 15:25:00,21.04,21.06,21.02,21.06,51400.0,19.9548,19.9738,19.9359,19.9738,51400.0
2010-05-17 15:30:00,21.06,21.11,21.06,21.1,35200.0,19.9738,20.0212,19.9738,20.0118,35200.0
2010-05-17 15:35:00,21.1,21.17,21.1,21.17,42600.0,20.0118,20.0781,20.0118,20.0781,42600.0
2010-05-17 15:40:00,21.17,21.18,21.16,21.17,44600.0,20.0781,20.0876,20.0687,20.0781,44600.0
2010-05-17 15:45:00,21.17,21.18,21.17,21.18,82400.0,20.0781,20.0876,20.0781,20.0876,82400.0
2010-05-17 15:50:00,21.18,21.2,21.17,21.19,83200.0,20.0876,20.1066,20.0781,20.0971,83200.0
2010-05-17 15:55:00,21.18,21.21,21.17,21.18,68800.0,20.0876,20.1161,20.0781,20.0876,68800.0
2010-05-18 09:30:00,21.33,21.42,21.33,21.39,18800.0,20.2299,20.3152,20.2299,20.2868,18800.0
2010-05-18 09:35:00,21.38,21.4,21.36,21.37,14600.0,20.2773,20.2963,20.2583,20.2678,14600.0
2010-05-18 09:40:00,21.36,21.37,21.35,21.35,13800.0,20.2583,20.2678,20.2489,20.2489,13800.0
2010-05-18 09:45:00,21.36,21.4,21.35,21.38,26000.0,20.2583,20.2963,20.2489,20.2773,26000.0
2010-05-18 09:50:00,21.37,21.38,21.36,21.36,27600.0,20.2678,20.2773,20.2583,20.2583,27600.0
2010-05-18 09:55:00,21.36,21.38,21.36,21.37,25600.0,20.2583,20.2773,20.2583,20.2678,25600.0
2010-05-18 10:00:00,21.36,21.4,21.36,21.38,34000.0,20.2583,20.2963,20.2583,20.2773,34000.0
2010-05-18 10:05:00,21.37,21.38,21.35,21.37,22400.0,20.2678,20.2773,20.2489,20.2678,22400.0
2010-05-18 10:10:00,21.37,21.4,21.36,21.4,28400.0,20.2678,20.2963,20.2583,20.2963,28400.0
2010-05-18 10:15:00,21.4,21.43,21.4,21.43,18600.0,20.2963,20.3247,20.2963,20.3247,18600.0
2010-05-18 10:20:00,21.43,21.43,21.41,21.43,22400.0,20.3247,20.3247,20.3058,20.3247,22400.0
2010-05-18 10:25:00,21.43,21.43,21.4,21.41,27200.0,20.3247,20.3247,20.2963,20.3058,27200.0
2010-05-18 10:30:00,21.41,21.42,21.39,21.4,57600.0,20.3058,20.3152,20.2868,20.2963,57600.0
2010-05-18 10:35:00,21.4,21.45,21.4,21.44,34800.0,20.2963,20.3437,20.2963,20.3342,34800.0
2010-05-18 10:40:00,21.43,21.43,21.35,21.36,31800.0,20.3247,20.3247,20.2489,20.2583,31800.0
2010-05-18 10:45:00,21.36,21.38,21.33,21.38,109000.0,20.2583,20.2773,20.2299,20.2773,109000.0
2010-05-18 10:50:00,21.38,21.41,21.35,21.4,72200.0,20.2773,20.3058,20.2489,20.2963,72200.0
2010-05-18 10:55:00,21.41,21.43,21.41,21.43,37000.0,20.3058,20.3247,20.3058,20.3247,37000.0
2010-05-18 11:00:00,21.43,21.44,21.41,21.43,56200.0,20.3247,20.3342,20.3058,20.3247,56200.0
2010-05-18 11:05:00,21.43,21.45,21.42,21.43,47400.0,20.3247,20.3437,20.3152,20.3247,47400.0
2010-05-18 11:10:00,21.43,21.45,21.42,21.43,35600.0,20.3247,20.3437,20.3152,20.3247,35600.0
2010-05-18 11:15:00,21.43,21.44,21.41,21.43,24400.0,20.3247,20.3342,20.3058,20.3247,24400.0
2010-05-18 11:20:00,21.43,21.43,21.42,21.42,29800.0,20.3247,20.3247,20.3152,20.3152,29800.0
2010-05-18 11:25:00,21.42,21.47,21.42,21.45,21600.0,20.3152,20.3627,20.3152,20.3437,21600.0
2010-05-18 11:30:00,21.44,21.44,21.43,21.43,5000.0,20.3342,20.3342,20.3247,20.3247,5000.0
2010-05-18 11:35:00,21.43,21.43,21.43,21.43,30200.0,20.3247,20.3247,20.3247,20.3247,30200.0
2010-05-18 11:40:00,21.43,21.43,21.4,21.4,48200.0,20.3247,20.3247,20.2963,20.2963,48200.0
2010-05-18 11:45:00,21.4,21.43,21.39,21.41,53200.0,20.2963,20.3247,20.2868,20.3058,53200.0
2010-05-18 11:50:00,21.41,21.41,21.36,21.38,20600.0,20.3058,20.3058,20.2583,20.2773,20600.0
2010-05-18 11:55:00,21.38,21.38,21.36,21.36,19400.0,20.2773,20.2773,20.2583,20.2583,19400.0
2010-05-18 12:00:00,21.36,21.36,21.32,21.33,55400.0,20.2583,20.2583,20.2204,20.2299,55400.0
2010-05-18 12:05:00,21.33,21.38,21.32,21.38,67800.0,20.2299,20.2773,20.2204,20.2773,67800.0
2010-05-18 12:10:00,21.38,21.41,21.36,21.4,44000.0,20.2773,20.3058,20.2583,20.2963,44000.0
2010-05-18 12:15:00,21.4,21.41,21.39,21.4,34400.0,20.2963,20.3058,20.2868,20.2963,34400.0
2010-05-18 12:20:00,21.41,21.42,21.38,21.4,64000.0,20.3058,20.3152,20.2773,20.2963,64000.0
2010-05-18 12:25:00,21.4,21.43,21.4,21.43,17000.0,20.2963,20.3247,20.2963,20.3247,17000.0
2010-05-18 12:30:00,21.43,21.43,21.42,21.43,43400.0,20.3247,20.3247,20.3152,20.3247,43400.0
2010-05-18 12:35:00,21.43,21.43,21.4,21.41,31400.0,20.3247,20.3247,20.2963,20.3058,31400.0
2010-05-18 12:40:00,21.41,21.44,21.4,21.43,37000.0,20.3058,20.3342,20.2963,20.3247,37000.0
2010-05-18 12:45:00,21.43,21.54,21.42,21.5,105600.0,20.3247,20.4291,20.3152,20.3911,105600.0
2010-05-18 12:50:00,21.5,21.51,21.5,21.5,11600.0,20.3911,20.4006,20.3911,20.3911,11600.0
2010-05-18 12:55:00,21.5,21.52,21.5,21.5,40000.0,20.3911,20.4101,20.3911,20.3911,40000.0
2010-05-18 13:00:00,21.5,21.5,21.46,21.5,86600.0,20.3911,20.3911,20.3532,20.3911,86600.0
2010-05-18 13:05:00,21.5,21.5,21.46,21.48,58400.0,20.3911,20.3911,20.3532,20.3722,58400.0
2010-05-18 13:10:00,21.47,21.48,21.44,21.48,78000.0,20.3627,20.3722,20.3342,20.3722,78000.0
2010-05-18 13:15:00,21.48,21.48,21.44,21.44,38400.0,20.3722,20.3722,20.3342,20.3342,38400.0
2010-05-18 13:20:00,21.44,21.5,21.44,21.47,42800.0,20.3342,20.3911,20.3342,20.3627,42800.0
2010-05-18 13:25:00,21.48,21.5,21.46,21.48,46200.0,20.3722,20.3911,20.3532,20.3722,46200.0
2010-05-18 13:30:00,21.49,21.5,21.47,21.48,62200.0,20.3816,20.3911,20.3627,20.3722,62200.0
2010-05-18 13:35:00,21.49,21.49,21.41,21.43,41600.0,20.3816,20.3816,20.3058,20.3247,41600.0
2010-05-18 13:40:00,21.43,21.43,21.4,21.42,54800.0,20.3247,20.3247,20.2963,20.3152,54800.0
2010-05-18 13:45:00,21.41,21.43,21.38,21.38,78600.0,20.3058,20.3247,20.2773,20.2773,78600.0
2010-05-18 13:50:00,21.38,21.42,21.35,21.36,176400.0,20.2773,20.3152,20.2489,20.2583,176400.0
2010-05-18 13:55:00,21.36,21.36,21.33,21.34,47600.0,20.2583,20.2583,20.2299,20.2394,47600.0
2010-05-18 14:00:00,21.34,21.35,21.29,21.32,36200.0,20.2394,20.2489,20.192,20.2204,36200.0
2010-05-18 14:05:00,21.31,21.31,21.25,21.27,35800.0,20.2109,20.2109,20.154,20.173,35800.0
2010-05-18 14:10:00,21.27,21.3,21.25,21.28,41200.0,20.173,20.2014,20.154,20.1825,41200.0
2010-05-18 14:15:00,21.27,21.31,21.27,21.29,34600.0,20.173,20.2109,20.173,20.192,34600.0
2010-05-18 14:20:00,21.29,21.3,21.25,21.28,80400.0,20.192,20.2014,20.154,20.1825,80400.0
2010-05-18 14:25:00,21.28,21.3,21.27,21.29,38200.0,20.1825,20.2014,20.173,20.192,38200.0
2010-05-18 14:30:00,21.29,21.3,21.22,21.22,47800.0,20.192,20.2014,20.1256,20.1256,47800.0
2010-05-18 14:35:00,21.22,21.22,21.15,21.16,44800.0,20.1256,20.1256,20.0592,20.0687,44800.0
2010-05-18 14:40:00,21.16,21.16,21.12,21.15,31600.0,20.0687,20.0687,20.0307,20.0592,31600.0
2010-05-18 14:45:00,21.15,21.2,21.14,21.17,41400.0,20.0592,20.1066,20.0497,20.0781,41400.0
2010-05-18 14:50:00,21.17,21.18,21.14,21.15,28400.0,20.0781,20.0876,20.0497,20.0592,28400.0
2010-05-18 14:55:00,21.15,21.18,21.13,21.18,65000.0,20.0592,20.0876,20.0402,20.0876,65000.0
2010-05-18 15:00:00,21.18,21.18,21.13,21.18,85200.0,20.0876,20.0876,20.0402,20.0876,85200.0
2010-05-18 15:05:00,21.18,21.2,21.14,21.18,59400.0,20.0876,20.1066,20.0497,20.0876,59400.0
2010-05-18 15:10:00,21.18,21.26,21.18,21.25,41600.0,20.0876,20.1635,20.0876,20.154,41600.0
2010-05-18 15:15:00,21.25,21.29,21.25,21.25,60000.0,20.154,20.192,20.154,20.154,60000.0
2010-05-18 15:20:00,21.26,21.26,21.22,21.22,27400.0,20.1635,20.1635,20.1256,20.1256,27400.0
2010-05-18 15:25:00,21.22,21.26,21.22,21.25,84600.0,20.1256,20.1635,20.1256,20.154,84600.0
2010-05-18 15:30:00,21.25,21.28,21.24,21.27,97400.0,20.154,20.1825,20.1445,20.173,97400.0
2010-05-18 15:35:00,21.27,21.28,21.26,21.27,94200.0,20.173,20.1825,20.1635,20.173,94200.0
2010-05-18 15:40:00,21.27,21.31,21.26,21.3,117000.0,20.173,20.2109,20.1635,20.2014,117000.0
2010-05-18 15:45:00,21.3,21.33,21.28,21.28,145400.0,20.2014,20.2299,20.1825,20.1825,145400.0
2010-05-18 15:50:00,21.28,21.32,21.25,21.31,111000.0,20.1825,20.2204,20.154,20.2109,111000.0
2010-05-18 15:55:00,21.3,21.3,21.25,21.28,135800.0,20.2014,20.2014,20.154,20.1825,135800.0
2010-05-19 09:30:00,21.15,21.23,21.15,21.23,36800.0,20.0592,20.135,20.0592,20.135,36800.0
2010-05-19 09:35:00,21.24,21.34,21.24,21.34,46000.0,20.1445,20.2394,20.1445,20.2394,46000.0
2010-05-19 09:40:00,21.34,21.43,21.33,21.43,39600.0,20.2394,20.3247,20.2299,20.3247,39600.0
2010-05-19 09:45:00,21.44,21.47,21.42,21.45,63600.0,20.3342,20.3627,20.3152,20.3437,63600.0
2010-05-19 09:50:00,21.45,21.46,21.41,21.41,30400.0,20.3437,20.3532,20.3058,20.3058,30400.0
2010-05-19 09:55:00,21.41,21.42,21.36,21.37,61200.0,20.3058,20.3152,20.2583,20.2678,61200.0
2010-05-19 10:00:00,21.38,21.39,21.32,21.33,50000.0,20.2773,20.2868,20.2204,20.2299,50000.0
2010-05-19 10:05:00,21.33,21.36,21.31,21.31,41400.0,20.2299,20.2583,20.2109,20.2109,41400.0
2010-05-19 10:10:00,21.32,21.33,21.28,21.31,68200.0,20.2204,20.2299,20.1825,20.2109,68200.0
2010-05-19 10:15:00,21.31,21.33,21.2,21.22,66400.0,20.2109,20.2299,20.1066,20.1256,66400.0
2010-05-19 10:20:00,21.22,21.22,21.13,21.13,62400.0,20.1256,20.1256,20.0402,20.0402,62400.0
2010-05-19 10:25:00,21.13,21.21,21.13,21.2,40000.0,20.0402,20.1161,20.0402,20.1066,40000.0
2010-05-19 10:30:00,21.2,21.23,21.17,21.2,52000.0,20.1066,20.135,20.0781,20.1066,52000.0
2010-05-19 10:35:00,21.2,21.22,21.15,21.17,62600.0,20.1066,20.1256,20.0592,20.0781,62600.0
2010-05-19 10:40:00,21.16,21.21,21.13,21.2,53400.0,20.0687,20.1161,20.0402,20.1066,53400.0
2010-05-19 10:45:00,21.2,21.2,21.11,21.12,27200.0,20.1066,20.1066,20.0212,20.0307,27200.0
2010-05-19 10:50:00,21.11,21.13,21.08,21.11,25000.0,20.0212,20.0402,19.9928,20.0212,25000.0
2010-05-19 10:55:00,21.11,21.16,21.11,21.13,27000.0,20.0212,20.0687,20.0212,20.0402,27000.0
2010-05-19 11:00:00,21.13,21.16,21.13,21.15,46800.0,20.0402,20.0687,20.0402,20.0592,46800.0
2010-05-19 11:05:00,21.15,21.16,21.11,21.13,41400.0,20.0592,20.0687,20.0212,20.0402,41400.0
2010-05-19 11:10:00,21.13,21.14,21.11,21.14,37000.0,20.0402,20.0497,20.0212,20.0497,37000.0
2010-05-19 11:15:00,21.14,21.15,21.1,21.11,48400.0,20.0497,20.0592,20.0118,20.0212,48400.0
2010-05-19 11:20:00,21.1,21.11,21.02,21.03,54800.0,20.0118,20.0212,19.9359,19.9454,54800.0
2010-05-19 11:25:00,21.03,21.07,21.03,21.06,33200.0,19.9454,19.9833,19.9454,19.9738,33200.0
2010-05-19 11:30:00,21.06,21.07,21.03,21.07,28800.0,19.9738,19.9833,19.9454,19.9833,28800.0
2010-05-19 11:35:00,21.07,21.07,21.02,21.02,17800.0,19.9833,19.9833,19.9359,19.9359,17800.0
2010-05-19 11:40:00,21.01,21.01,20.94,20.94,20200.0,19.9264,19.9264,19.86,19.86,20200.0
2010-05-19 11:45:00,20.94,20.96,20.91,20.91,23200.0,19.86,19.879,19.8316,19.8316,23200.0
2010-05-19 11:50:00,20.91,20.92,20.9,20.9,14600.0,19.8316,19.841,19.8221,19.8221,14600.0
2010-05-19 11:55:00,20.9,20.96,20.9,20.93,26200.0,19.8221,19.879,19.8221,19.8505,26200.0
2010-05-19 12:00:00,20.93,20.96,20.93,20.96,20000.0,19.8505,19.879,19.8505,19.879,20000.0
2010-05-19 12:05:00,20.97,20.98,20.95,20.97,32800.0,19.8885,19.8979,19.8695,19.8885,32800.0
2010-05-19 12:10:00,20.97,20.98,20.97,20.97,9600.0,19.8885,19.8979,19.8885,19.8885,9600.0
2010-05-19 12:15:00,20.97,20.97,20.91,20.92,25800.0,19.8885,19.8885,19.8316,19.841,25800.0
2010-05-19 12:20:00,20.92,20.93,20.9,20.93,14200.0,19.841,19.8505,19.8221,19.8505,14200.0
2010-05-19 12:25:00,20.92,20.97,20.92,20.96,20800.0,19.841,19.8885,19.841,19.879,20800.0
2010-05-19 12:30:00,20.95,21.0,20.95,20.99,46400.0,19.8695,19.9169,19.8695,19.9074,46400.0
2010-05-19 12:35:00,20.99,21.02,20.99,21.0,21600.0,19.9074,19.9359,19.9074,19.9169,21600.0
2010-05-19 12:40:00,21.0,21.0,20.98,21.0,21000.0,19.9169,19.9169,19.8979,19.9169,21000.0
2010-05-19 12:45:00,21.0,21.0,20.99,20.99,84000.0,19.9169,19.9169,19.9074,19.9074,84000.0
2010-05-19 12:50:00,20.99,21.03,20.99,21.01,47400.0,19.9074,19.9454,19.9074,19.9264,47400.0
2010-05-19 12:55:00,21.0,21.07,21.0,21.07,18800.0,19.9169,19.9833,19.9169,19.9833,18800.0
2010-05-19 13:00:00,21.07,21.1,21.05,21.09,33400.0,19.9833,20.0118,19.9643,20.0023,33400.0
2010-05-19 13:05:00,21.08,21.1,21.06,21.1,81600.0,19.9928,20.0118,19.9738,20.0118,81600.0
2010-05-19 13:10:00,21.1,21.12,21.05,21.05,40400.0,20.0118,20.0307,19.9643,19.9643,40400.0
2010-05-19 13:15:00,21.06,21.1,21.05,21.1,32200.0,19.9738,20.0118,19.9643,20.0118,32200.0
2010-05-19 13:20:00,21.1,21.18,21.1,21.18,36600.0,20.0118,20.0876,20.0118,20.0876,36600.0
2010-05-19 13:25:00,21.17,21.17,21.1,21.11,21600.0,20.0781,20.0781,20.0118,20.0212,21600.0
2010-05-19 13:30:00,21.11,21.12,21.11,21.11,30400.0,20.0212,20.0307,20.0212,20.0212,30400.0
2010-05-19 13:35:00,21.11,21.14,21.08,21.11,69400.0,20.0212,20.0497,19.9928,20.0212,69400.0
2010-05-19 13:40:00,21.11,21.13,21.11,21.13,105800.0,20.0212,20.0402,20.0212,20.0402,105800.0
2010-05-19 13:45:00,21.13,21.15,21.12,21.14,20600.0,20.0402,20.0592,20.0307,20.0497,20600.0
2010-05-19 13:50:00,21.15,21.15,21.11,21.13,30800.0,20.0592,20.0592,20.0212,20.0402,30800.0
2010-05-19 13:55:00,21.13,21.14,21.11,21.14,41600.0,20.0402,20.0497,20.0212,20.0497,41600.0
2010-05-19 14:00:00,21.14,21.15,21.12,21.13,32000.0,20.0497,20.0592,20.0307,20.0402,32000.0
2010-05-19 14:05:00,21.13,21.16,21.11,21.12,27600.0,20.0402,20.0687,20.0212,20.0307,27600.0
2010-05-19 14:10:00,21.12,21.13,21.11,21.13,101600.0,20.0307,20.0402,20.0212,20.0402,101600.0
2010-05-19 14:15:00,21.13,21.14,21.11,21.11,24600.0,20.0402,20.0497,20.0212,20.0212,24600.0
2010-05-19 14:20:00,21.11,21.13,21.06,21.06,32200.0,20.0212,20.0402,19.9738,19.9738,32200.0
2010-05-19 14:25:00,21.06,21.12,21.06,21.12,54600.0,19.9738,20.0307,19.9738,20.0307,54600.0
2010-05-19 14:30:00,21.11,21.13,21.11,21.13,84800.0,20.0212,20.0402,20.0212,20.0402,84800.0
2010-05-19 14:35:00,21.13,21.13,21.11,21.11,24600.0,20.0402,20.0402,20.0212,20.0212,24600.0
2010-05-19 14:40:00,21.11,21.15,21.11,21.13,22400.0,20.0212,20.0592,20.0212,20.0402,22400.0
2010-05-19 14:45:00,21.14,21.17,21.13,21.17,26000.0,20.0497,20.0781,20.0402,20.0781,26000.0
2010-05-19 14:50:00,21.16,21.16,21.11,21.16,24800.0,20.0687,20.0687,20.0212,20.0687,24800.0
2010-05-19 14:55:00,21.16,21.16,21.09,21.1,35400.0,20.0687,20.0687,20.0023,20.0118,35400.0
2010-05-19 15:00:00,21.11,21.14,21.11,21.11,39800.0,20.0212,20.0497,20.0212,20.0212,39800.0
2010-05-19 15:05:00,21.11,21.11,21.04,21.05,93600.0,20.0212,20.0212,19.9548,19.9643,93600.0
2010-05-19 15:10:00,21.04,21.07,21.03,21.03,42000.0,19.9548,19.9833,19.9454,19.9454,42000.0
2010-05-19 15:15:00,21.03,21.08,21.02,21.06,78600.0,19.9454,19.9928,19.9359,19.9738,78600.0
2010-05-19 15:20:00,21.06,21.09,21.03,21.06,86400.0,19.9738,20.0023,19.9454,19.9738,86400.0
2010-05-19 15:25:00,21.06,21.12,21.05,21.11,38200.0,19.9738,20.0307,19.9643,20.0212,38200.0
2010-05-19 15:30:00,21.11,21.13,21.1,21.12,67000.0,20.0212,20.0402,20.0118,20.0307,67000.0
2010-05-19 15:35:00,21.13,21.18,21.09,21.18,45600.0,20.0402,20.0876,20.0023,20.0876,45600.0
2010-05-19 15:40:00,21.18,21.21,21.14,21.16,94000.0,20.0876,20.1161,20.0497,20.0687,94000.0
2010-05-19 15:45:00,21.16,21.2,21.14,21.15,101400.0,20.0687,20.1066,20.0497,20.0592,101400.0
2010-05-19 15:50:00,21.15,21.18,21.14,21.17,55200.0,20.0592,20.0876,20.0497,20.0781,55200.0
2010-05-19 15:55:00,21.17,21.18,21.15,21.15,177000.0,20.0781,20.0876,20.0592,20.0592,177000.0
2010-05-20 09:30:00,20.79,20.79,20.73,20.75,19200.0,19.7177,19.7177,19.6608,19.6798,19200.0
2010-05-20 09:35:00,20.75,20.98,20.74,20.95,17000.0,19.6798,19.8979,19.6703,19.8695,17000.0
2010-05-20 09:40:00,20.98,21.01,20.92,21.0,37800.0,19.8979,19.9264,19.841,19.9169,37800.0
2010-05-20 09:45:00,21.0,21.02,20.87,20.95,100800.0,19.9169,19.9359,19.7936,19.8695,100800.0
2010-05-20 09:50:00,20.96,21.0,20.94,20.97,32600.0,19.879,19.9169,19.86,19.8885,32600.0
2010-05-20 09:55:00,20.97,21.03,20.96,21.0,19000.0,19.8885,19.9454,19.879,19.9169,19000.0
2010-05-20 10:00:00,20.99,21.0,20.89,20.9,114800.0,19.9074,19.9169,19.8126,19.8221,114800.0
2010-05-20 10:05:00,20.9,20.91,20.83,20.83,90000.0,19.8221,19.8316,19.7557,19.7557,90000.0
2010-05-20 10:10:00,20.82,20.83,20.73,20.73,199600.0,19.7462,19.7557,19.6608,19.6608,199600.0
2010-05-20 10:15:00,20.73,20.75,20.67,20.68,146600.0,19.6608,19.6798,19.6039,19.6134,146600.0
2010-05-20 10:20:00,20.67,20.68,20.6,20.62,42600.0,19.6039,19.6134,19.5375,19.5565,42600.0
2010-05-20 10:25:00,20.61,20.62,20.58,20.62,53200.0,19.547,19.5565,19.5186,19.5565,53200.0
2010-05-20 10:30:00,20.62,20.65,20.6,20.63,34200.0,19.5565,19.585,19.5375,19.566,34200.0
2010-05-20 10:35:00,20.63,20.63,20.6,20.61,28400.0,19.566,19.566,19.5375,19.547,28400.0
2010-05-20 10:40:00,20.61,20.61,20.57,20.59,28800.0,19.547,19.547,19.5091,19.5281,28800.0
2010-05-20 10:45:00,20.58,20.6,20.57,20.57,30200.0,19.5186,19.5375,19.5091,19.5091,30200.0
2010-05-20 10:50:00,20.57,20.68,20.57,20.62,39000.0,19.5091,19.6134,19.5091,19.5565,39000.0
2010-05-20 10:55:00,20.63,20.63,20.54,20.54,26800.0,19.566,19.566,19.4806,19.4806,26800.0
2010-05-20 11:00:00,20.54,20.58,20.51,20.54,23400.0,19.4806,19.5186,19.4522,19.4806,23400.0
2010-05-20 11:05:00,20.54,20.57,20.52,20.52,44800.0,19.4806,19.5091,19.4617,19.4617,44800.0
2010-05-20 11:10:00,20.53,20.55,20.46,20.49,67200.0,19.4711,19.4901,19.4048,19.4332,67200.0
2010-05-20 11:15:00,20.49,20.5,20.44,20.47,123800.0,19.4332,19.4427,19.3858,19.4142,123800.0
2010-05-20 11:20:00,20.47,20.5,20.44,20.48,105000.0,19.4142,19.4427,19.3858,19.4237,105000.0
2010-05-20 11:25:00,20.49,20.56,20.47,20.55,58200.0,19.4332,19.4996,19.4142,19.4901,58200.0
2010-05-20 11:30:00,20.55,20.6,20.54,20.57,73000.0,19.4901,19.5375,19.4806,19.5091,73000.0
2010-05-20 11:35:00,20.57,20.61,20.56,20.6,104600.0,19.5091,19.547,19.4996,19.5375,104600.0
2010-05-20 11:40:00,20.6,20.61,20.55,20.56,93200.0,19.5375,19.547,19.4901,19.4996,93200.0
2010-05-20 11:45:00,20.58,20.62,20.56,20.56,31400.0,19.5186,19.5565,19.4996,19.4996,31400.0
2010-05-20 11:50:00,20.57,20.58,20.52,20.56,41000.0,19.5091,19.5186,19.4617,19.4996,41000.0
2010-05-20 11:55:00,20.56,20.59,20.47,20.48,274400.0,19.4996,19.5281,19.4142,19.4237,274400.0
2010-05-20 12:00:00,20.48,20.54,20.48,20.53,35600.0,19.4237,19.4806,19.4237,19.4711,35600.0
2010-05-20 12:05:00,20.53,20.58,20.53,20.58,18800.0,19.4711,19.5186,19.4711,19.5186,18800.0
2010-05-20 12:10:00,20.57,20.6,20.56,20.56,71200.0,19.5091,19.5375,19.4996,19.4996,71200.0
2010-05-20 12:15:00,20.55,20.55,20.5,20.53,43200.0,19.4901,19.4901,19.4427,19.4711,43200.0
2010-05-20 12:20:00,20.53,20.56,20.52,20.56,83400.0,19.4711,19.4996,19.4617,19.4996,83400.0
2010-05-20 12:25:00,20.55,20.58,20.55,20.57,34800.0,19.4901,19.5186,19.4901,19.5091,34800.0
2010-05-20 12:30:00,20.57,20.6,20.57,20.58,30200.0,19.5091,19.5375,19.5091,19.5186,30200.0
2010-05-20 12:35:00,20.58,20.59,20.57,20.57,37800.0,19.5186,19.5281,19.5091,19.5091,37800.0
2010-05-20 12:40:00,20.58,20.59,20.57,20.57,19000.0,19.5186,19.5281,19.5091,19.5091,19000.0
2010-05-20 12:45:00,20.58,20.59,20.57,20.58,37000.0,19.5186,19.5281,19.5091,19.5186,37000.0
2010-05-20 12:50:00,20.58,20.58,20.55,20.55,57600.0,19.5186,19.5186,19.4901,19.4901,57600.0
2010-05-20 12:55:00,20.55,20.57,20.54,20.54,57200.0,19.4901,19.5091,19.4806,19.4806,57200.0
2010-05-20 13:00:00,20.54,20.56,20.54,20.56,50000.0,19.4806,19.4996,19.4806,19.4996,50000.0
2010-05-20 13:05:00,20.56,20.58,20.52,20.53,58400.0,19.4996,19.5186,19.4617,19.4711,58400.0
2010-05-20 13:10:00,20.52,20.56,20.5,20.55,25200.0,19.4617,19.4996,19.4427,19.4901,25200.0
2010-05-20 13:15:00,20.55,20.56,20.54,20.56,17600.0,19.4901,19.4996,19.4806,19.4996,17600.0
2010-05-20 13:20:00,20.56,20.6,20.54,20.58,38600.0,19.4996,19.5375,19.4806,19.5186,38600.0
2010-05-20 13:25:00,20.58,20.64,20.56,20.61,28000.0,19.5186,19.5755,19.4996,19.547,28000.0
2010-05-20 13:30:00,20.62,20.68,20.62,20.66,49800.0,19.5565,19.6134,19.5565,19.5944,49800.0
2010-05-20 13:35:00,20.64,20.65,20.62,20.63,22000.0,19.5755,19.585,19.5565,19.566,22000.0
2010-05-20 13:40:00,20.63,20.64,20.6,20.63,43200.0,19.566,19.5755,19.5375,19.566,43200.0
2010-05-20 13:45:00,20.63,20.64,20.59,20.61,20600.0,19.566,19.5755,19.5281,19.547,20600.0
2010-05-20 13:50:00,20.62,20.63,20.56,20.59,30400.0,19.5565,19.566,19.4996,19.5281,30400.0
2010-05-20 13:55:00,20.59,20.61,20.55,20.57,20600.0,19.5281,19.547,19.4901,19.5091,20600.0
2010-05-20 14:00:00,20.57,20.58,20.53,20.54,22000.0,19.5091,19.5186,19.4711,19.4806,22000.0
2010-05-20 14:05:00,20.53,20.56,20.5,20.54,17800.0,19.4711,19.4996,19.4427,19.4806,17800.0
2010-05-20 14:10:00,20.54,20.64,20.54,20.63,29800.0,19.4806,19.5755,19.4806,19.566,29800.0
2010-05-20 14:15:00,20.64,20.65,20.59,20.65,25000.0,19.5755,19.585,19.5281,19.585,25000.0
2010-05-20 14:20:00,20.65,20.69,20.63,20.67,26800.0,19.585,19.6229,19.566,19.6039,26800.0
2010-05-20 14:25:00,20.67,20.67,20.59,20.63,28600.0,19.6039,19.6039,19.5281,19.566,28600.0
2010-05-20 14:30:00,20.63,20.69,20.62,20.67,76600.0,19.566,19.6229,19.5565,19.6039,76600.0
2010-05-20 14:35:00,20.67,20.74,20.67,20.73,23800.0,19.6039,19.6703,19.6039,19.6608,23800.0
2010-05-20 14:40:00,20.73,20.74,20.67,20.72,57200.0,19.6608,19.6703,19.6039,19.6514,57200.0
2010-05-20 14:45:00,20.71,20.75,20.67,20.71,35600.0,19.6419,19.6798,19.6039,19.6419,35600.0
2010-05-20 14:50:00,20.71,20.75,20.69,20.72,36400.0,19.6419,19.6798,19.6229,19.6514,36400.0
2010-05-20 14:55:00,20.72,20.73,20.65,20.65,30000.0,19.6514,19.6608,19.585,19.585,30000.0
2010-05-20 15:00:00,20.66,20.69,20.65,20.66,44600.0,19.5944,19.6229,19.585,19.5944,44600.0
2010-05-20 15:05:00,20.66,20.66,20.6,20.62,57000.0,19.5944,19.5944,19.5375,19.5565,57000.0
2010-05-20 15:10:00,20.62,20.63,20.59,20.61,27600.0,19.5565,19.566,19.5281,19.547,27600.0
2010-05-20 15:15:00,20.61,20.68,20.61,20.65,61200.0,19.547,19.6134,19.547,19.585,61200.0
2010-05-20 15:20:00,20.65,20.71,20.65,20.71,76400.0,19.585,19.6419,19.585,19.6419,76400.0
2010-05-20 15:25:00,20.72,20.75,20.7,20.7,74800.0,19.6514,19.6798,19.6324,19.6324,74800.0
2010-05-20 15:30:00,20.7,20.74,20.7,20.73,90000.0,19.6324,19.6703,19.6324,19.6608,90000.0
2010-05-20 15:35:00,20.73,20.74,20.7,20.73,83000.0,19.6608,19.6703,19.6324,19.6608,83000.0
2010-05-20 15:40:00,20.72,20.74,20.68,20.68,155400.0,19.6514,19.6703,19.6134,19.6134,155400.0
2010-05-20 15:45:00,20.68,20.68,20.6,20.62,109000.0,19.6134,19.6134,19.5375,19.5565,109000.0
2010-05-20 15:50:00,20.62,20.64,20.59,20.59,189800.0,19.5565,19.5755,19.5281,19.5281,189800.0
2010-05-20 15:55:00,20.6,20.61,20.53,20.54,195200.0,19.5375,19.547,19.4711,19.4806,195200.0
2010-05-21 09:30:00,20.39,20.39,20.11,20.14,5200.0,19.3384,19.3384,19.0728,19.1013,5200.0
2010-05-21 09:35:00,20.16,20.5,20.16,20.48,75800.0,19.1202,19.4427,19.1202,19.4237,75800.0
2010-05-21 09:40:00,20.46,20.54,20.39,20.48,59600.0,19.4048,19.4806,19.3384,19.4237,59600.0
2010-05-21 09:45:00,20.49,20.58,20.48,20.58,67600.0,19.4332,19.5186,19.4237,19.5186,67600.0
2010-05-21 09:50:00,20.57,20.67,20.57,20.66,40200.0,19.5091,19.6039,19.5091,19.5944,40200.0
2010-05-21 09:55:00,20.67,20.73,20.65,20.65,37400.0,19.6039,19.6608,19.585,19.585,37400.0
2010-05-21 10:00:00,20.65,20.7,20.61,20.68,38600.0,19.585,19.6324,19.547,19.6134,38600.0
2010-05-21 10:05:00,20.68,20.7,20.64,20.65,53000.0,19.6134,19.6324,19.5755,19.585,53000.0
2010-05-21 10:10:00,20.65,20.7,20.61,20.62,38600.0,19.585,19.6324,19.547,19.5565,38600.0
2010-05-21 10:15:00,20.63,20.65,20.58,20.58,22200.0,19.566,19.585,19.5186,19.5186,22200.0
2010-05-21 10:20:00,20.57,20.57,20.51,20.53,63000.0,19.5091,19.5091,19.4522,19.4711,63000.0
2010-05-21 10:25:00,20.53,20.55,20.47,20.47,30200.0,19.4711,19.4901,19.4142,19.4142,30200.0
2010-05-21 10:30:00,20.46,20.53,20.46,20.48,43800.0,19.4048,19.4711,19.4048,19.4237,43800.0
2010-05-21 10:35:00,20.49,20.52,20.47,20.52,20800.0,19.4332,19.4617,19.4142,19.4617,20800.0
2010-05-21 10:40:00,20.53,20.55,20.5,20.5,35800.0,19.4711,19.4901,19.4427,19.4427,35800.0
2010-05-21 10:45:00,20.5,20.53,20.5,20.5,59400.0,19.4427,19.4711,19.4427,19.4427,59400.0
2010-05-21 10:50:00,20.5,20.54,20.49,20.53,68600.0,19.4427,19.4806,19.4332,19.4711,68600.0
2010-05-21 10:55:00,20.53,20.55,20.53,20.55,18400.0,19.4711,19.4901,19.4711,19.4901,18400.0
2010-05-21 11:00:00,20.55,20.6,20.54,20.58,19400.0,19.4901,19.5375,19.4806,19.5186,19400.0
2010-05-21 11:05:00,20.58,20.59,20.56,20.56,22600.0,19.5186,19.5281,19.4996,19.4996,22600.0
2010-05-21 11:10:00,20.56,20.59,20.56,20.59,45000.0,19.4996,19.5281,19.4996,19.5281,45000.0
2010-05-21 11:15:00,20.58,20.65,20.58,20.65,31200.0,19.5186,19.585,19.5186,19.585,31200.0
2010-05-21 11:20:00,20.67,20.73,20.65,20.73,39600.0,19.6039,19.6608,19.585,19.6608,39600.0
2010-05-21 11:25:00,20.72,20.72,20.65,20.65,15000.0,19.6514,19.6514,19.585,19.585,15000.0
2010-05-21 11:30:00,20.65,20.66,20.64,20.65,26200.0,19.585,19.5944,19.5755,19.585,26200.0
2010-05-21 11:35:00,20.66,20.74,20.66,20.74,29800.0,19.5944,19.6703,19.5944,19.6703,29800.0
2010-05-21 11:40:00,20.73,20.79,20.73,20.76,24600.0,19.6608,19.7177,19.6608,19.6893,24600.0
2010-05-21 11:45:00,20.78,20.79,20.73,20.73,20400.0,19.7083,19.7177,19.6608,19.6608,20400.0
2010-05-21 11:50:00,20.73,20.78,20.73,20.74,23600.0,19.6608,19.7083,19.6608,19.6703,23600.0
2010-05-21 11:55:00,20.74,20.74,20.72,20.73,21600.0,19.6703,19.6703,19.6514,19.6608,21600.0
2010-05-21 12:00:00,20.73,20.77,20.71,20.76,74000.0,19.6608,19.6988,19.6419,19.6893,74000.0
2010-05-21 12:05:00,20.77,20.79,20.75,20.75,44600.0,19.6988,19.7177,19.6798,19.6798,44600.0
2010-05-21 12:10:00,20.75,20.79,20.73,20.75,54000.0,19.6798,19.7177,19.6608,19.6798,54000.0
2010-05-21 12:15:00,20.75,20.82,20.75,20.82,13800.0,19.6798,19.7462,19.6798,19.7462,13800.0
2010-05-21 12:20:00,20.82,20.84,20.81,20.82,18200.0,19.7462,19.7652,19.7367,19.7462,18200.0
2010-05-21 12:25:00,20.82,20.82,20.78,20.8,24400.0,19.7462,19.7462,19.7083,19.7272,24400.0
2010-05-21 12:30:00,20.81,20.81,20.75,20.75,28000.0,19.7367,19.7367,19.6798,19.6798,28000.0
2010-05-21 12:35:00,20.75,20.8,20.74,20.79,40600.0,19.6798,19.7272,19.6703,19.7177,40600.0
2010-05-21 12:40:00,20.78,20.8,20.78,20.78,17800.0,19.7083,19.7272,19.7083,19.7083,17800.0
2010-05-21 12:45:00,20.77,20.78,20.75,20.75,74200.0,19.6988,19.7083,19.6798,19.6798,74200.0
2010-05-21 12:50:00,20.75,20.79,20.75,20.79,35000.0,19.6798,19.7177,19.6798,19.7177,35000.0
2010-05-21 12:55:00,20.78,20.82,20.78,20.81,46000.0,19.7083,19.7462,19.7083,19.7367,46000.0
2010-05-21 13:00:00,20.8,20.82,20.8,20.8,51000.0,19.7272,19.7462,19.7272,19.7272,51000.0
2010-05-21 13:05:00,20.8,20.84,20.8,20.84,29400.0,19.7272,19.7652,19.7272,19.7652,29400.0
2010-05-21 13:10:00,20.84,20.85,20.83,20.85,22400.0,19.7652,19.7746,19.7557,19.7746,22400.0
2010-05-21 13:15:00,20.85,20.86,20.8,20.82,34600.0,19.7746,19.7841,19.7272,19.7462,34600.0
2010-05-21 13:20:00,20.8,20.81,20.8,20.8,53200.0,19.7272,19.7367,19.7272,19.7272,53200.0
2010-05-21 13:25:00,20.8,20.82,20.8,20.81,44000.0,19.7272,19.7462,19.7272,19.7367,44000.0
2010-05-21 13:30:00,20.81,20.82,20.8,20.82,35200.0,19.7367,19.7462,19.7272,19.7462,35200.0
2010-05-21 13:35:00,20.82,20.83,20.8,20.8,30000.0,19.7462,19.7557,19.7272,19.7272,30000.0
2010-05-21 13:40:00,20.8,20.82,20.79,20.79,45800.0,19.7272,19.7462,19.7177,19.7177,45800.0
2010-05-21 13:45:00,20.8,20.81,20.79,20.81,30800.0,19.7272,19.7367,19.7177,19.7367,30800.0
2010-05-21 13:50:00,20.81,20.82,20.8,20.82,31600.0,19.7367,19.7462,19.7272,19.7462,31600.0
2010-05-21 13:55:00,20.82,20.82,20.8,20.82,26400.0,19.7462,19.7462,19.7272,19.7462,26400.0
2010-05-21 14:00:00,20.82,20.83,20.78,20.79,33000.0,19.7462,19.7557,19.7083,19.7177,33000.0
2010-05-21 14:05:00,20.79,20.8,20.77,20.79,56800.0,19.7177,19.7272,19.6988,19.7177,56800.0
2010-05-21 14:10:00,20.79,20.82,20.78,20.78,68600.0,19.7177,19.7462,19.7083,19.7083,68600.0
2010-05-21 14:15:00,20.78,20.81,20.78,20.79,101800.0,19.7083,19.7367,19.7083,19.7177,101800.0
2010-05-21 14:20:00,20.78,20.81,20.77,20.79,40000.0,19.7083,19.7367,19.6988,19.7177,40000.0
2010-05-21 14:25:00,20.79,20.79,20.78,20.78,18200.0,19.7177,19.7177,19.7083,19.7083,18200.0
2010-05-21 14:30:00,20.79,20.81,20.78,20.79,35200.0,19.7177,19.7367,19.7083,19.7177,35200.0
2010-05-21 14:35:00,20.78,20.81,20.77,20.78,71200.0,19.7083,19.7367,19.6988,19.7083,71200.0
2010-05-21 14:40:00,20.78,20.82,20.78,20.79,53600.0,19.7083,19.7462,19.7083,19.7177,53600.0
2010-05-21 14:45:00,20.79,20.83,20.77,20.82,111400.0,19.7177,19.7557,19.6988,19.7462,111400.0
2010-05-21 14:50:00,20.82,20.82,20.77,20.77,39800.0,19.7462,19.7462,19.6988,19.6988,39800.0
2010-05-21 14:55:00,20.77,20.8,20.75,20.79,45600.0,19.6988,19.7272,19.6798,19.7177,45600.0
2010-05-21 15:00:00,20.8,20.8,20.77,20.78,50800.0,19.7272,19.7272,19.6988,19.7083,50800.0
2010-05-21 15:05:00,20.78,20.79,20.74,20.74,35800.0,19.7083,19.7177,19.6703,19.6703,35800.0
2010-05-21 15:10:00,20.74,20.77,20.72,20.75,109600.0,19.6703,19.6988,19.6514,19.6798,109600.0
2010-05-21 15:15:00,20.75,20.78,20.73,20.78,151400.0,19.6798,19.7083,19.6608,19.7083,151400.0
2010-05-21 15:20:00,20.78,20.84,20.77,20.8,68400.0,19.7083,19.7652,19.6988,19.7272,68400.0
2010-05-21 15:25:00,20.79,20.82,20.75,20.77,49800.0,19.7177,19.7462,19.6798,19.6988,49800.0
2010-05-21 15:30:00,20.75,20.78,20.74,20.78,86600.0,19.6798,19.7083,19.6703,19.7083,86600.0
2010-05-21 15:35:00,20.77,20.79,20.75,20.78,71400.0,19.6988,19.7177,19.6798,19.7083,71400.0
2010-05-21 15:40:00,20.78,20.86,20.77,20.86,76600.0,19.7083,19.7841,19.6988,19.7841,76600.0
2010-05-21 15:45:00,20.85,20.9,20.81,20.83,114400.0,19.7746,19.8221,19.7367,19.7557,114400.0
2010-05-21 15:50:00,20.83,20.91,20.83,20.9,87400.0,19.7557,19.8316,19.7557,19.8221,87400.0
2010-05-21 15:55:00,20.9,21.03,20.9,20.99,352400.0,19.8221,19.9454,19.8221,19.9074,352400.0
2010-05-24 09:30:00,20.93,20.93,20.81,20.81,26800.0,19.8505,19.8505,19.7367,19.7367,26800.0
2010-05-24 09:35:00,20.81,20.99,20.81,20.92,19200.0,19.7367,19.9074,19.7367,19.841,19200.0
2010-05-24 09:40:00,20.91,20.95,20.89,20.91,36400.0,19.8316,19.8695,19.8126,19.8316,36400.0
2010-05-24 09:45:00,20.9,20.98,20.88,20.94,40000.0,19.8221,19.8979,19.8031,19.86,40000.0
2010-05-24 09:50:00,20.96,20.97,20.91,20.93,23200.0,19.879,19.8885,19.8316,19.8505,23200.0
2010-05-24 09:55:00,20.92,20.95,20.91,20.93,20000.0,19.841,19.8695,19.8316,19.8505,20000.0
2010-05-24 10:00:00,20.93,21.01,20.9,20.92,36000.0,19.8505,19.9264,19.8221,19.841,36000.0
2010-05-24 10:05:00,20.92,21.02,20.91,20.94,42400.0,19.841,19.9359,19.8316,19.86,42400.0
2010-05-24 10:10:00,20.93,20.93,20.88,20.9,507800.0,19.8505,19.8505,19.8031,19.8221,507800.0
2010-05-24 10:15:00,20.91,20.92,20.86,20.87,33600.0,19.8316,19.841,19.7841,19.7936,33600.0
2010-05-24 10:20:00,20.87,20.87,20.82,20.83,26200.0,19.7936,19.7936,19.7462,19.7557,26200.0
2010-05-24 10:25:00,20.83,20.83,20.81,20.81,36800.0,19.7557,19.7557,19.7367,19.7367,36800.0
2010-05-24 10:30:00,20.82,20.82,20.78,20.8,28200.0,19.7462,19.7462,19.7083,19.7272,28200.0
2010-05-24 10:35:00,20.8,20.83,20.8,20.81,21400.0,19.7272,19.7557,19.7272,19.7367,21400.0
2010-05-24 10:40:00,20.81,20.81,20.79,20.8,16600.0,19.7367,19.7367,19.7177,19.7272,16600.0
2010-05-24 10:45:00,20.8,20.8,20.79,20.8,29800.0,19.7272,19.7272,19.7177,19.7272,29800.0
2010-05-24 10:50:00,20.8,20.82,20.77,20.77,35000.0,19.7272,19.7462,19.6988,19.6988,35000.0
2010-05-24 10:55:00,20.78,20.82,20.78,20.79,26800.0,19.7083,19.7462,19.7083,19.7177,26800.0
2010-05-24 11:00:00,20.79,20.8,20.77,20.78,36600.0,19.7177,19.7272,19.6988,19.7083,36600.0
2010-05-24 11:05:00,20.78,20.82,20.78,20.81,23000.0,19.7083,19.7462,19.7083,19.7367,23000.0
2010-05-24 11:10:00,20.82,20.83,20.78,20.81,38000.0,19.7462,19.7557,19.7083,19.7367,38000.0
2010-05-24 11:15:00,20.81,20.83,20.79,20.83,21600.0,19.7367,19.7557,19.7177,19.7557,21600.0
2010-05-24 11:20:00,20.82,20.82,20.81,20.81,12400.0,19.7462,19.7462,19.7367,19.7367,12400.0
2010-05-24 11:25:00,20.81,20.82,20.78,20.81,19400.0,19.7367,19.7462,19.7083,19.7367,19400.0
2010-05-24 11:30:00,20.81,20.81,20.8,20.81,12000.0,19.7367,19.7367,19.7272,19.7367,12000.0
2010-05-24 11:35:00,20.81,20.83,20.8,20.83,18400.0,19.7367,19.7557,19.7272,19.7557,18400.0
2010-05-24 11:40:00,20.82,20.84,20.81,20.83,15800.0,19.7462,19.7652,19.7367,19.7557,15800.0
2010-05-24 11:45:00,20.84,20.85,20.82,20.84,11800.0,19.7652,19.7746,19.7462,19.7652,11800.0
2010-05-24 11:50:00,20.85,20.85,20.83,20.83,13800.0,19.7746,19.7746,19.7557,19.7557,13800.0
2010-05-24 11:55:00,20.82,20.86,20.81,20.85,16400.0,19.7462,19.7841,19.7367,19.7746,16400.0
2010-05-24 12:00:00,20.85,20.85,20.84,20.84,13800.0,19.7746,19.7746,19.7652,19.7652,13800.0
2010-05-24 12:05:00,20.85,20.89,20.84,20.88,16600.0,19.7746,19.8126,19.7652,19.8031,16600.0
2010-05-24 12:10:00,20.88,20.88,20.85,20.85,11600.0,19.8031,19.8031,19.7746,19.7746,11600.0
2010-05-24 12:15:00,20.85,20.87,20.81,20.82,13800.0,19.7746,19.7936,19.7367,19.7462,13800.0
2010-05-24 12:20:00,20.83,20.84,20.82,20.84,8200.0,19.7557,19.7652,19.7462,19.7652,8200.0
2010-05-24 12:25:00,20.83,20.84,20.83,20.83,7000.0,19.7557,19.7652,19.7557,19.7557,7000.0
2010-05-24 12:30:00,20.84,20.86,20.83,20.84,15800.0,19.7652,19.7841,19.7557,19.7652,15800.0
2010-05-24 12:35:00,20.83,20.84,20.83,20.84,12000.0,19.7557,19.7652,19.7557,19.7652,12000.0
2010-05-24 12:40:00,20.84,20.85,20.83,20.85,15400.0,19.7652,19.7746,19.7557,19.7746,15400.0
2010-05-24 12:45:00,20.85,20.88,20.85,20.86,30600.0,19.7746,19.8031,19.7746,19.7841,30600.0
2010-05-24 12:50:00,20.86,20.88,20.86,20.87,9400.0,19.7841,19.8031,19.7841,19.7936,9400.0
2010-05-24 12:55:00,20.87,20.88,20.86,20.86,7200.0,19.7936,19.8031,19.7841,19.7841,7200.0
2010-05-24 13:00:00,20.86,20.89,20.86,20.86,20600.0,19.7841,19.8126,19.7841,19.7841,20600.0
2010-05-24 13:05:00,20.86,20.87,20.83,20.83,9800.0,19.7841,19.7936,19.7557,19.7557,9800.0
2010-05-24 13:10:00,20.84,20.86,20.83,20.86,10000.0,19.7652,19.7841,19.7557,19.7841,10000.0
2010-05-24 13:15:00,20.86,20.86,20.84,20.85,13800.0,19.7841,19.7841,19.7652,19.7746,13800.0
2010-05-24 13:20:00,20.85,20.85,20.84,20.84,9800.0,19.7746,19.7746,19.7652,19.7652,9800.0
2010-05-24 13:25:00,20.85,20.86,20.85,20.85,23400.0,19.7746,19.7841,19.7746,19.7746,23400.0
2010-05-24 13:30:00,20.86,20.86,20.84,20.84,8800.0,19.7841,19.7841,19.7652,19.7652,8800.0
2010-05-24 13:35:00,20.84,20.84,20.83,20.83,14000.0,19.7652,19.7652,19.7557,19.7557,14000.0
2010-05-24 13:40:00,20.82,20.84,20.81,20.82,12800.0,19.7462,19.7652,19.7367,19.7462,12800.0
2010-05-24 13:45:00,20.82,20.82,20.79,20.79,13600.0,19.7462,19.7462,19.7177,19.7177,13600.0
2010-05-24 13:50:00,20.79,20.81,20.79,20.8,6200.0,19.7177,19.7367,19.7177,19.7272,6200.0
2010-05-24 13:55:00,20.8,20.81,20.8,20.81,9000.0,19.7272,19.7367,19.7272,19.7367,9000.0
2010-05-24 14:00:00,20.81,20.81,20.8,20.8,13400.0,19.7367,19.7367,19.7272,19.7272,13400.0
2010-05-24 14:05:00,20.8,20.81,20.79,20.81,14400.0,19.7272,19.7367,19.7177,19.7367,14400.0
2010-05-24 14:10:00,20.81,20.85,20.81,20.84,12800.0,19.7367,19.7746,19.7367,19.7652,12800.0
2010-05-24 14:15:00,20.85,20.85,20.82,20.82,23800.0,19.7746,19.7746,19.7462,19.7462,23800.0
2010-05-24 14:20:00,20.82,20.83,20.81,20.83,9600.0,19.7462,19.7557,19.7367,19.7557,9600.0
2010-05-24 14:25:00,20.83,20.84,20.82,20.83,11400.0,19.7557,19.7652,19.7462,19.7557,11400.0
2010-05-24 14:30:00,20.83,20.84,20.82,20.84,20600.0,19.7557,19.7652,19.7462,19.7652,20600.0
2010-05-24 14:35:00,20.84,20.84,20.81,20.81,19200.0,19.7652,19.7652,19.7367,19.7367,19200.0
2010-05-24 14:40:00,20.81,20.81,20.8,20.8,7800.0,19.7367,19.7367,19.7272,19.7272,7800.0
2010-05-24 14:45:00,20.8,20.8,20.79,20.79,14400.0,19.7272,19.7272,19.7177,19.7177,14400.0
2010-05-24 14:50:00,20.79,20.81,20.79,20.81,29400.0,19.7177,19.7367,19.7177,19.7367,29400.0
2010-05-24 14:55:00,20.81,20.82,20.8,20.81,14800.0,19.7367,19.7462,19.7272,19.7367,14800.0
2010-05-24 15:00:00,20.82,20.82,20.8,20.8,55000.0,19.7462,19.7462,19.7272,19.7272,55000.0
2010-05-24 15:05:00,20.81,20.81,20.75,20.77,21000.0,19.7367,19.7367,19.6798,19.6988,21000.0
2010-05-24 15:10:00,20.75,20.78,20.75,20.78,22600.0,19.6798,19.7083,19.6798,19.7083,22600.0
2010-05-24 15:15:00,20.78,20.79,20.77,20.77,14800.0,19.7083,19.7177,19.6988,19.6988,14800.0
2010-05-24 15:20:00,20.77,20.79,20.77,20.78,26400.0,19.6988,19.7177,19.6988,19.7083,26400.0
2010-05-24 15:25:00,20.78,20.79,20.76,20.76,13800.0,19.7083,19.7177,19.6893,19.6893,13800.0
2010-05-24 15:30:00,20.75,20.78,20.75,20.78,45800.0,19.6798,19.7083,19.6798,19.7083,45800.0
2010-05-24 15:35:00,20.78,20.79,20.77,20.79,43200.0,19.7083,19.7177,19.6988,19.7177,43200.0
2010-05-24 15:40:00,20.79,20.8,20.78,20.78,80400.0,19.7177,19.7272,19.7083,19.7083,80400.0
2010-05-24 15:45:00,20.78,20.78,20.71,20.71,103600.0,19.7083,19.7083,19.6419,19.6419,103600.0
2010-05-24 15:50:00,20.71,20.73,20.68,20.68,117000.0,19.6419,19.6608,19.6134,19.6134,117000.0
2010-05-24 15:55:00,20.67,20.68,20.65,20.67,187200.0,19.6039,19.6134,19.585,19.6039,187200.0
2010-05-25 09:30:00,20.28,20.28,20.17,20.27,60200.0,19.234,19.234,19.1297,19.2246,60200.0
2010-05-25 09:35:00,20.27,20.27,20.16,20.24,126400.0,19.2246,19.2246,19.1202,19.1961,126400.0
2010-05-25 09:40:00,20.21,20.21,20.11,20.18,82800.0,19.1677,19.1677,19.0728,19.1392,82800.0
2010-05-25 09:45:00,20.2,20.24,20.16,20.21,25200.0,19.1582,19.1961,19.1202,19.1677,25200.0
2010-05-25 09:50:00,20.2,20.23,20.13,20.18,40000.0,19.1582,19.1866,19.0918,19.1392,40000.0
2010-05-25 09:55:00,20.17,20.23,20.17,20.23,67200.0,19.1297,19.1866,19.1297,19.1866,67200.0
2010-05-25 10:00:00,20.23,20.29,20.23,20.28,45800.0,19.1866,19.2435,19.1866,19.234,45800.0
2010-05-25 10:05:00,20.29,20.3,20.23,20.25,56400.0,19.2435,19.253,19.1866,19.2056,56400.0
2010-05-25 10:10:00,20.24,20.27,20.24,20.25,23400.0,19.1961,19.2246,19.1961,19.2056,23400.0
2010-05-25 10:15:00,20.25,20.29,20.25,20.26,40800.0,19.2056,19.2435,19.2056,19.2151,40800.0
2010-05-25 10:20:00,20.27,20.28,20.24,20.24,51000.0,19.2246,19.234,19.1961,19.1961,51000.0
2010-05-25 10:25:00,20.24,20.25,20.18,20.18,28800.0,19.1961,19.2056,19.1392,19.1392,28800.0
2010-05-25 10:30:00,20.19,20.24,20.17,20.23,86800.0,19.1487,19.1961,19.1297,19.1866,86800.0
2010-05-25 10:35:00,20.24,20.24,20.17,20.17,146800.0,19.1961,19.1961,19.1297,19.1297,146800.0
2010-05-25 10:40:00,20.18,20.19,20.15,20.15,100800.0,19.1392,19.1487,19.1107,19.1107,100800.0
2010-05-25 10:45:00,20.14,20.14,20.09,20.09,19600.0,19.1013,19.1013,19.0538,19.0538,19600.0
2010-05-25 10:50:00,20.1,20.17,20.1,20.16,24400.0,19.0633,19.1297,19.0633,19.1202,24400.0
2010-05-25 10:55:00,20.16,20.21,20.16,20.2,30400.0,19.1202,19.1677,19.1202,19.1582,30400.0
2010-05-25 11:00:00,20.2,20.21,20.17,20.2,105400.0,19.1582,19.1677,19.1297,19.1582,105400.0
2010-05-25 11:05:00,20.2,20.28,20.2,20.24,161600.0,19.1582,19.234,19.1582,19.1961,161600.0
2010-05-25 11:10:00,20.23,20.25,20.23,20.25,22400.0,19.1866,19.2056,19.1866,19.2056,22400.0
2010-05-25 11:15:00,20.25,20.26,20.23,20.23,24200.0,19.2056,19.2151,19.1866,19.1866,24200.0
2010-05-25 11:20:00,20.23,20.25,20.23,20.25,37600.0,19.1866,19.2056,19.1866,19.2056,37600.0
2010-05-25 11:25:00,20.25,20.31,20.25,20.3,77400.0,19.2056,19.2625,19.2056,19.253,77400.0
2010-05-25 11:30:00,20.3,20.31,20.25,20.25,48600.0,19.253,19.2625,19.2056,19.2056,48600.0
2010-05-25 11:35:00,20.24,20.25,20.22,20.25,17600.0,19.1961,19.2056,19.1771,19.2056,17600.0
2010-05-25 11:40:00,20.25,20.27,20.25,20.25,21200.0,19.2056,19.2246,19.2056,19.2056,21200.0
2010-05-25 11:45:00,20.25,20.27,20.24,20.25,19400.0,19.2056,19.2246,19.1961,19.2056,19400.0
2010-05-25 11:50:00,20.26,20.28,20.25,20.27,14800.0,19.2151,19.234,19.2056,19.2246,14800.0
2010-05-25 11:55:00,20.27,20.32,20.27,20.31,13400.0,19.2246,19.272,19.2246,19.2625,13400.0
2010-05-25 12:00:00,20.32,20.33,20.31,20.33,15600.0,19.272,19.2815,19.2625,19.2815,15600.0
2010-05-25 12:05:00,20.33,20.36,20.32,20.36,93800.0,19.2815,19.3099,19.272,19.3099,93800.0
2010-05-25 12:10:00,20.36,20.38,20.36,20.38,34400.0,19.3099,19.3289,19.3099,19.3289,34400.0
2010-05-25 12:15:00,20.39,20.39,20.34,20.36,17800.0,19.3384,19.3384,19.2909,19.3099,17800.0
2010-05-25 12:20:00,20.36,20.36,20.35,20.35,15000.0,19.3099,19.3099,19.3004,19.3004,15000.0
2010-05-25 12:25:00,20.35,20.39,20.32,20.34,19600.0,19.3004,19.3384,19.272,19.2909,19600.0
2010-05-25 12:30:00,20.33,20.33,20.3,20.3,19000.0,19.2815,19.2815,19.253,19.253,19000.0
2010-05-25 12:35:00,20.3,20.33,20.28,20.29,20200.0,19.253,19.2815,19.234,19.2435,20200.0
2010-05-25 12:40:00,20.3,20.3,20.22,20.22,14600.0,19.253,19.253,19.1771,19.1771,14600.0
2010-05-25 12:45:00,20.23,20.28,20.23,20.28,12400.0,19.1866,19.234,19.1866,19.234,12400.0
2010-05-25 12:50:00,20.27,20.28,20.27,20.28,19800.0,19.2246,19.234,19.2246,19.234,19800.0
2010-05-25 12:55:00,20.28,20.32,20.28,20.3,17200.0,19.234,19.272,19.234,19.253,17200.0
2010-05-25 13:00:00,20.3,20.31,20.27,20.29,16800.0,19.253,19.2625,19.2246,19.2435,16800.0
2010-05-25 13:05:00,20.29,20.29,20.25,20.25,15800.0,19.2435,19.2435,19.2056,19.2056,15800.0
2010-05-25 13:10:00,20.25,20.25,20.23,20.25,16600.0,19.2056,19.2056,19.1866,19.2056,16600.0
2010-05-25 13:15:00,20.25,20.25,20.24,20.25,12600.0,19.2056,19.2056,19.1961,19.2056,12600.0
2010-05-25 13:20:00,20.25,20.27,20.24,20.26,20000.0,19.2056,19.2246,19.1961,19.2151,20000.0
2010-05-25 13:25:00,20.25,20.28,20.25,20.27,14800.0,19.2056,19.234,19.2056,19.2246,14800.0
2010-05-25 13:30:00,20.28,20.28,20.26,20.28,48200.0,19.234,19.234,19.2151,19.234,48200.0
2010-05-25 13:35:00,20.29,20.3,20.27,20.29,34200.0,19.2435,19.253,19.2246,19.2435,34200.0
2010-05-25 13:40:00,20.29,20.31,20.27,20.28,64400.0,19.2435,19.2625,19.2246,19.234,64400.0
2010-05-25 13:45:00,20.28,20.3,20.28,20.3,4000.0,19.234,19.253,19.234,19.253,4000.0
2010-05-25 13:50:00,20.29,20.32,20.27,20.27,17200.0,19.2435,19.272,19.2246,19.2246,17200.0
2010-05-25 13:55:00,20.27,20.29,20.25,20.28,15200.0,19.2246,19.2435,19.2056,19.234,15200.0
2010-05-25 14:00:00,20.27,20.27,20.25,20.27,19200.0,19.2246,19.2246,19.2056,19.2246,19200.0
2010-05-25 14:05:00,20.27,20.31,20.25,20.27,22000.0,19.2246,19.2625,19.2056,19.2246,22000.0
2010-05-25 14:10:00,20.28,20.33,20.28,20.33,22600.0,19.234,19.2815,19.234,19.2815,22600.0
2010-05-25 14:15:00,20.33,20.36,20.31,20.36,29200.0,19.2815,19.3099,19.2625,19.3099,29200.0
2010-05-25 14:20:00,20.36,20.36,20.33,20.33,28200.0,19.3099,19.3099,19.2815,19.2815,28200.0
2010-05-25 14:25:00,20.35,20.39,20.35,20.35,11000.0,19.3004,19.3384,19.3004,19.3004,11000.0
2010-05-25 14:30:00,20.34,20.38,20.34,20.35,28400.0,19.2909,19.3289,19.2909,19.3004,28400.0
2010-05-25 14:35:00,20.35,20.38,20.35,20.36,19600.0,19.3004,19.3289,19.3004,19.3099,19600.0
2010-05-25 14:40:00,20.36,20.42,20.35,20.41,24000.0,19.3099,19.3668,19.3004,19.3573,24000.0
2010-05-25 14:45:00,20.4,20.47,20.4,20.46,24000.0,19.3479,19.4142,19.3479,19.4048,24000.0
2010-05-25 14:50:00,20.47,20.47,20.42,20.46,25400.0,19.4142,19.4142,19.3668,19.4048,25400.0
2010-05-25 14:55:00,20.46,20.46,20.42,20.42,20800.0,19.4048,19.4048,19.3668,19.3668,20800.0
2010-05-25 15:00:00,20.42,20.47,20.42,20.43,43400.0,19.3668,19.4142,19.3668,19.3763,43400.0
2010-05-25 15:05:00,20.43,20.48,20.43,20.45,54800.0,19.3763,19.4237,19.3763,19.3953,54800.0
2010-05-25 15:10:00,20.45,20.46,20.41,20.41,31200.0,19.3953,19.4048,19.3573,19.3573,31200.0
2010-05-25 15:15:00,20.41,20.43,20.4,20.43,22400.0,19.3573,19.3763,19.3479,19.3763,22400.0
2010-05-25 15:20:00,20.44,20.5,20.43,20.5,46800.0,19.3858,19.4427,19.3763,19.4427,46800.0
2010-05-25 15:25:00,20.49,20.54,20.48,20.53,56000.0,19.4332,19.4806,19.4237,19.4711,56000.0
2010-05-25 15:30:00,20.52,20.57,20.5,20.53,57000.0,19.4617,19.5091,19.4427,19.4711,57000.0
2010-05-25 15:35:00,20.53,20.59,20.5,20.52,22200.0,19.4711,19.5281,19.4427,19.4617,22200.0
2010-05-25 15:40:00,20.53,20.59,20.52,20.57,33800.0,19.4711,19.5281,19.4617,19.5091,33800.0
2010-05-25 15:45:00,20.57,20.6,20.54,20.59,175400.0,19.5091,19.5375,19.4806,19.5281,175400.0
2010-05-25 15:50:00,20.59,20.59,20.53,20.56,56600.0,19.5281,19.5281,19.4711,19.4996,56600.0
2010-05-25 15:55:00,20.55,20.62,20.54,20.61,104400.0,19.4901,19.5565,19.4806,19.547,104400.0
2010-05-26 09:30:00,20.71,20.71,20.56,20.63,23600.0,19.6419,19.6419,19.4996,19.566,23600.0
2010-05-26 09:35:00,20.63,20.74,20.63,20.74,12400.0,19.566,19.6703,19.566,19.6703,12400.0
2010-05-26 09:40:00,20.75,20.79,20.74,20.77,16200.0,19.6798,19.7177,19.6703,19.6988,16200.0
2010-05-26 09:45:00,20.76,20.76,20.7,20.72,7200.0,19.6893,19.6893,19.6324,19.6514,7200.0
2010-05-26 09:50:00,20.73,20.78,20.73,20.78,23200.0,19.6608,19.7083,19.6608,19.7083,23200.0
2010-05-26 09:55:00,20.77,20.86,20.77,20.83,12600.0,19.6988,19.7841,19.6988,19.7557,12600.0
2010-05-26 10:00:00,20.84,20.88,20.84,20.85,26400.0,19.7652,19.8031,19.7652,19.7746,26400.0
2010-05-26 10:05:00,20.86,20.88,20.85,20.87,27400.0,19.7841,19.8031,19.7746,19.7936,27400.0
2010-05-26 10:10:00,20.86,20.88,20.85,20.86,12000.0,19.7841,19.8031,19.7746,19.7841,12000.0
2010-05-26 10:15:00,20.86,20.86,20.84,20.86,18200.0,19.7841,19.7841,19.7652,19.7841,18200.0
2010-05-26 10:20:00,20.86,20.86,20.83,20.86,18800.0,19.7841,19.7841,19.7557,19.7841,18800.0
2010-05-26 10:25:00,20.86,20.89,20.83,20.89,19000.0,19.7841,19.8126,19.7557,19.8126,19000.0
2010-05-26 10:30:00,20.88,20.9,20.88,20.9,35400.0,19.8031,19.8221,19.8031,19.8221,35400.0
2010-05-26 10:35:00,20.9,20.96,20.89,20.95,29800.0,19.8221,19.879,19.8126,19.8695,29800.0
2010-05-26 10:40:00,20.94,20.94,20.91,20.91,26400.0,19.86,19.86,19.8316,19.8316,26400.0
2010-05-26 10:45:00,20.91,20.93,20.84,20.84,14000.0,19.8316,19.8505,19.7652,19.7652,14000.0
2010-05-26 10:50:00,20.84,20.86,20.79,20.79,25200.0,19.7652,19.7841,19.7177,19.7177,25200.0
2010-05-26 10:55:00,20.8,20.8,20.75,20.77,44200.0,19.7272,19.7272,19.6798,19.6988,44200.0
2010-05-26 11:00:00,20.77,20.78,20.75,20.75,51600.0,19.6988,19.7083,19.6798,19.6798,51600.0
2010-05-26 11:05:00,20.75,20.79,20.75,20.77,15800.0,19.6798,19.7177,19.6798,19.6988,15800.0
2010-05-26 11:10:00,20.77,20.79,20.77,20.77,20600.0,19.6988,19.7177,19.6988,19.6988,20600.0
2010-05-26 11:15:00,20.76,20.77,20.74,20.76,20200.0,19.6893,19.6988,19.6703,19.6893,20200.0
2010-05-26 11:20:00,20.77,20.77,20.72,20.72,23400.0,19.6988,19.6988,19.6514,19.6514,23400.0
2010-05-26 11:25:00,20.74,20.77,20.71,20.71,12400.0,19.6703,19.6988,19.6419,19.6419,12400.0
2010-05-26 11:30:00,20.68,20.72,20.68,20.72,6000.0,19.6134,19.6514,19.6134,19.6514,6000.0
2010-05-26 11:35:00,20.72,20.75,20.71,20.74,5800.0,19.6514,19.6798,19.6419,19.6703,5800.0
2010-05-26 11:40:00,20.74,20.75,20.73,20.74,15400.0,19.6703,19.6798,19.6608,19.6703,15400.0
2010-05-26 11:45:00,20.74,20.74,20.66,20.72,37400.0,19.6703,19.6703,19.5944,19.6514,37400.0
2010-05-26 11:50:00,20.72,20.75,20.71,20.75,17200.0,19.6514,19.6798,19.6419,19.6798,17200.0
2010-05-26 11:55:00,20.75,20.77,20.75,20.75,27200.0,19.6798,19.6988,19.6798,19.6798,27200.0
2010-05-26 12:00:00,20.76,20.77,20.73,20.75,15000.0,19.6893,19.6988,19.6608,19.6798,15000.0
2010-05-26 12:05:00,20.76,20.77,20.75,20.75,13600.0,19.6893,19.6988,19.6798,19.6798,13600.0
2010-05-26 12:10:00,20.76,20.79,20.75,20.78,78000.0,19.6893,19.7177,19.6798,19.7083,78000.0
2010-05-26 12:15:00,20.78,20.79,20.77,20.78,28000.0,19.7083,19.7177,19.6988,19.7083,28000.0
2010-05-26 12:20:00,20.79,20.79,20.77,20.79,15400.0,19.7177,19.7177,19.6988,19.7177,15400.0
2010-05-26 12:25:00,20.79,20.79,20.73,20.73,15800.0,19.7177,19.7177,19.6608,19.6608,15800.0
2010-05-26 12:30:00,20.73,20.76,20.72,20.75,12800.0,19.6608,19.6893,19.6514,19.6798,12800.0
2010-05-26 12:35:00,20.76,20.76,20.75,20.75,20400.0,19.6893,19.6893,19.6798,19.6798,20400.0
2010-05-26 12:40:00,20.75,20.75,20.69,20.74,52600.0,19.6798,19.6798,19.6229,19.6703,52600.0
2010-05-26 12:45:00,20.75,20.77,20.74,20.74,24600.0,19.6798,19.6988,19.6703,19.6703,24600.0
2010-05-26 12:50:00,20.74,20.78,20.73,20.78,17600.0,19.6703,19.7083,19.6608,19.7083,17600.0
2010-05-26 12:55:00,20.78,20.79,20.76,20.79,14400.0,19.7083,19.7177,19.6893,19.7177,14400.0
2010-05-26 13:00:00,20.79,20.79,20.77,20.78,9800.0,19.7177,19.7177,19.6988,19.7083,9800.0
2010-05-26 13:05:00,20.77,20.83,20.77,20.81,21400.0,19.6988,19.7557,19.6988,19.7367,21400.0
2010-05-26 13:10:00,20.82,20.82,20.79,20.79,14800.0,19.7462,19.7462,19.7177,19.7177,14800.0
2010-05-26 13:15:00,20.79,20.82,20.78,20.78,15000.0,19.7177,19.7462,19.7083,19.7083,15000.0
2010-05-26 13:20:00,20.77,20.81,20.77,20.8,113200.0,19.6988,19.7367,19.6988,19.7272,113200.0
2010-05-26 13:25:00,20.81,20.81,20.76,20.77,22800.0,19.7367,19.7367,19.6893,19.6988,22800.0
2010-05-26 13:30:00,20.76,20.76,20.74,20.75,10400.0,19.6893,19.6893,19.6703,19.6798,10400.0
2010-05-26 13:35:00,20.75,20.79,20.75,20.79,12800.0,19.6798,19.7177,19.6798,19.7177,12800.0
2010-05-26 13:40:00,20.78,20.81,20.78,20.81,14800.0,19.7083,19.7367,19.7083,19.7367,14800.0
2010-05-26 13:45:00,20.8,20.82,20.79,20.8,104800.0,19.7272,19.7462,19.7177,19.7272,104800.0
2010-05-26 13:50:00,20.82,20.83,20.81,20.83,54400.0,19.7462,19.7557,19.7367,19.7557,54400.0
2010-05-26 13:55:00,20.82,20.83,20.8,20.81,50400.0,19.7462,19.7557,19.7272,19.7367,50400.0
2010-05-26 14:00:00,20.81,20.83,20.81,20.81,38600.0,19.7367,19.7557,19.7367,19.7367,38600.0
2010-05-26 14:05:00,20.82,20.86,20.81,20.84,32400.0,19.7462,19.7841,19.7367,19.7652,32400.0
2010-05-26 14:10:00,20.84,20.85,20.81,20.82,94200.0,19.7652,19.7746,19.7367,19.7462,94200.0
2010-05-26 14:15:00,20.83,20.85,20.81,20.84,23000.0,19.7557,19.7746,19.7367,19.7652,23000.0
2010-05-26 14:20:00,20.84,20.85,20.77,20.8,115600.0,19.7652,19.7746,19.6988,19.7272,115600.0
2010-05-26 14:25:00,20.8,20.8,20.77,20.78,51000.0,19.7272,19.7272,19.6988,19.7083,51000.0
2010-05-26 14:30:00,20.78,20.79,20.67,20.7,95600.0,19.7083,19.7177,19.6039,19.6324,95600.0
2010-05-26 14:35:00,20.73,20.73,20.65,20.71,33600.0,19.6608,19.6608,19.585,19.6419,33600.0
2010-05-26 14:40:00,20.71,20.71,20.67,20.68,38600.0,19.6419,19.6419,19.6039,19.6134,38600.0
2010-05-26 14:45:00,20.69,20.71,20.67,20.69,70000.0,19.6229,19.6419,19.6039,19.6229,70000.0
2010-05-26 14:50:00,20.68,20.71,20.68,20.7,87200.0,19.6134,19.6419,19.6134,19.6324,87200.0
2010-05-26 14:55:00,20.7,20.75,20.7,20.73,25400.0,19.6324,19.6798,19.6324,19.6608,25400.0
2010-05-26 15:00:00,20.74,20.76,20.69,20.69,45400.0,19.6703,19.6893,19.6229,19.6229,45400.0
2010-05-26 15:05:00,20.69,20.72,20.68,20.68,34800.0,19.6229,19.6514,19.6134,19.6134,34800.0
2010-05-26 15:10:00,20.68,20.73,20.68,20.7,27400.0,19.6134,19.6608,19.6134,19.6324,27400.0
2010-05-26 15:15:00,20.7,20.7,20.68,20.68,92200.0,19.6324,19.6324,19.6134,19.6134,92200.0
2010-05-26 15:20:00,20.68,20.72,20.63,20.64,84800.0,19.6134,19.6514,19.566,19.5755,84800.0
2010-05-26 15:25:00,20.63,20.64,20.51,20.6,79000.0,19.566,19.5755,19.4522,19.5375,79000.0
2010-05-26 15:30:00,20.6,20.65,20.56,20.63,136200.0,19.5375,19.585,19.4996,19.566,136200.0
2010-05-26 15:35:00,20.61,20.64,20.55,20.63,114600.0,19.547,19.5755,19.4901,19.566,114600.0
2010-05-26 15:40:00,20.63,20.75,20.63,20.74,103800.0,19.566,19.6798,19.566,19.6703,103800.0
2010-05-26 15:45:00,20.73,20.73,20.64,20.67,131600.0,19.6608,19.6608,19.5755,19.6039,131600.0
2010-05-26 15:50:00,20.68,20.68,20.64,20.66,80600.0,19.6134,19.6134,19.5755,19.5944,80600.0
2010-05-26 15:55:00,20.66,20.66,20.61,20.61,117400.0,19.5944,19.5944,19.547,19.547,117400.0
2010-05-27 09:30:00,20.93,21.08,20.88,20.99,31600.0,19.8505,19.9928,19.8031,19.9074,31600.0
2010-05-27 09:35:00,21.02,21.04,20.91,20.99,21400.0,19.9359,19.9548,19.8316,19.9074,21400.0
2010-05-27 09:40:00,20.98,21.04,20.98,21.02,24800.0,19.8979,19.9548,19.8979,19.9359,24800.0
2010-05-27 09:45:00,21.01,21.02,20.96,20.97,7400.0,19.9264,19.9359,19.879,19.8885,7400.0
2010-05-27 09:50:00,20.95,20.96,20.91,20.93,12800.0,19.8695,19.879,19.8316,19.8505,12800.0
2010-05-27 09:55:00,20.93,20.94,20.87,20.9,14200.0,19.8505,19.86,19.7936,19.8221,14200.0
2010-05-27 10:00:00,20.91,20.91,20.83,20.86,16400.0,19.8316,19.8316,19.7557,19.7841,16400.0
2010-05-27 10:05:00,20.88,20.91,20.86,20.88,35800.0,19.8031,19.8316,19.7841,19.8031,35800.0
2010-05-27 10:10:00,20.87,20.93,20.87,20.89,46200.0,19.7936,19.8505,19.7936,19.8126,46200.0
2010-05-27 10:15:00,20.89,20.91,20.88,20.9,21600.0,19.8126,19.8316,19.8031,19.8221,21600.0
2010-05-27 10:20:00,20.89,20.92,20.88,20.92,17800.0,19.8126,19.841,19.8031,19.841,17800.0
2010-05-27 10:25:00,20.93,20.95,20.91,20.94,23200.0,19.8505,19.8695,19.8316,19.86,23200.0
2010-05-27 10:30:00,20.95,20.97,20.92,20.93,24400.0,19.8695,19.8885,19.841,19.8505,24400.0
2010-05-27 10:35:00,20.93,20.93,20.9,20.91,29400.0,19.8505,19.8505,19.8221,19.8316,29400.0
2010-05-27 10:40:00,20.91,20.93,20.91,20.93,9200.0,19.8316,19.8505,19.8316,19.8505,9200.0
2010-05-27 10:45:00,20.93,20.96,20.91,20.95,55400.0,19.8505,19.879,19.8316,19.8695,55400.0
2010-05-27 10:50:00,20.95,21.0,20.95,21.0,14400.0,19.8695,19.9169,19.8695,19.9169,14400.0
2010-05-27 10:55:00,21.0,21.0,20.97,20.97,3000.0,19.9169,19.9169,19.8885,19.8885,3000.0
2010-05-27 11:00:00,20.96,20.99,20.96,20.98,23000.0,19.879,19.9074,19.879,19.8979,23000.0
2010-05-27 11:05:00,20.98,21.0,20.96,21.0,34600.0,19.8979,19.9169,19.879,19.9169,34600.0
2010-05-27 11:10:00,20.99,21.01,20.99,21.0,35400.0,19.9074,19.9264,19.9074,19.9169,35400.0
2010-05-27 11:15:00,21.0,21.02,20.97,21.0,25600.0,19.9169,19.9359,19.8885,19.9169,25600.0
2010-05-27 11:20:00,21.01,21.05,21.0,21.03,11600.0,19.9264,19.9643,19.9169,19.9454,11600.0
2010-05-27 11:25:00,21.03,21.06,21.02,21.04,8600.0,19.9454,19.9738,19.9359,19.9548,8600.0
2010-05-27 11:30:00,21.06,21.06,21.01,21.04,21400.0,19.9738,19.9738,19.9264,19.9548,21400.0
2010-05-27 11:35:00,21.05,21.11,21.05,21.07,155000.0,19.9643,20.0212,19.9643,19.9833,155000.0
2010-05-27 11:40:00,21.07,21.1,21.06,21.08,21600.0,19.9833,20.0118,19.9738,19.9928,21600.0
2010-05-27 11:45:00,21.09,21.09,21.06,21.08,24800.0,20.0023,20.0023,19.9738,19.9928,24800.0
2010-05-27 11:50:00,21.08,21.13,21.06,21.11,38200.0,19.9928,20.0402,19.9738,20.0212,38200.0
2010-05-27 11:55:00,21.12,21.13,21.1,21.13,32000.0,20.0307,20.0402,20.0118,20.0402,32000.0
2010-05-27 12:00:00,21.13,21.14,21.1,21.13,43200.0,20.0402,20.0497,20.0118,20.0402,43200.0
2010-05-27 12:05:00,21.13,21.14,21.04,21.06,30000.0,20.0402,20.0497,19.9548,19.9738,30000.0
2010-05-27 12:10:00,21.05,21.07,21.03,21.05,24600.0,19.9643,19.9833,19.9454,19.9643,24600.0
2010-05-27 12:15:00,21.05,21.08,21.02,21.04,8200.0,19.9643,19.9928,19.9359,19.9548,8200.0
2010-05-27 12:20:00,21.03,21.03,21.0,21.0,15400.0,19.9454,19.9454,19.9169,19.9169,15400.0
2010-05-27 12:25:00,21.0,21.03,20.99,21.0,9200.0,19.9169,19.9454,19.9074,19.9169,9200.0
2010-05-27 12:30:00,21.0,21.03,20.99,20.99,23000.0,19.9169,19.9454,19.9074,19.9074,23000.0
2010-05-27 12:35:00,20.99,21.0,20.99,21.0,4000.0,19.9074,19.9169,19.9074,19.9169,4000.0
2010-05-27 12:40:00,20.99,21.0,20.97,20.98,5000.0,19.9074,19.9169,19.8885,19.8979,5000.0
2010-05-27 12:45:00,20.97,21.0,20.97,21.0,4000.0,19.8885,19.9169,19.8885,19.9169,4000.0
2010-05-27 12:50:00,20.99,20.99,20.97,20.99,5600.0,19.9074,19.9074,19.8885,19.9074,5600.0
2010-05-27 12:55:00,20.99,21.0,20.99,20.99,8000.0,19.9074,19.9169,19.9074,19.9074,8000.0
2010-05-27 13:00:00,20.99,21.0,20.94,20.98,16200.0,19.9074,19.9169,19.86,19.8979,16200.0
2010-05-27 13:05:00,20.98,20.98,20.95,20.96,6200.0,19.8979,19.8979,19.8695,19.879,6200.0
2010-05-27 13:10:00,20.95,20.97,20.94,20.96,5400.0,19.8695,19.8885,19.86,19.879,5400.0
2010-05-27 13:15:00,20.97,20.98,20.95,20.95,21600.0,19.8885,19.8979,19.8695,19.8695,21600.0
2010-05-27 13:20:00,20.95,20.96,20.94,20.95,22800.0,19.8695,19.879,19.86,19.8695,22800.0
2010-05-27 13:25:00,20.94,20.95,20.92,20.92,12600.0,19.86,19.8695,19.841,19.841,12600.0
2010-05-27 13:30:00,20.92,20.95,20.92,20.93,10000.0,19.841,19.8695,19.841,19.8505,10000.0
2010-05-27 13:35:00,20.93,20.97,20.93,20.96,9400.0,19.8505,19.8885,19.8505,19.879,9400.0
2010-05-27 13:40:00,20.96,20.97,20.94,20.95,11000.0,19.879,19.8885,19.86,19.8695,11000.0
2010-05-27 13:45:00,20.95,20.95,20.93,20.94,3600.0,19.8695,19.8695,19.8505,19.86,3600.0
2010-05-27 13:50:00,20.96,20.96,20.92,20.92,3800.0,19.879,19.879,19.841,19.841,3800.0
2010-05-27 13:55:00,20.93,20.94,20.92,20.92,8000.0,19.8505,19.86,19.841,19.841,8000.0
2010-05-27 14:00:00,20.93,20.93,20.91,20.91,6400.0,19.8505,19.8505,19.8316,19.8316,6400.0
2010-05-27 14:05:00,20.91,20.98,20.91,20.97,18000.0,19.8316,19.8979,19.8316,19.8885,18000.0
2010-05-27 14:10:00,20.96,20.99,20.96,20.97,11800.0,19.879,19.9074,19.879,19.8885,11800.0
2010-05-27 14:15:00,20.97,21.02,20.97,21.0,36000.0,19.8885,19.9359,19.8885,19.9169,36000.0
2010-05-27 14:20:00,21.0,21.05,21.0,21.03,16000.0,19.9169,19.9643,19.9169,19.9454,16000.0
2010-05-27 14:25:00,21.02,21.04,21.01,21.02,8400.0,19.9359,19.9548,19.9264,19.9359,8400.0
2010-05-27 14:30:00,21.03,21.04,21.02,21.03,14400.0,19.9454,19.9548,19.9359,19.9454,14400.0
2010-05-27 14:35:00,21.03,21.06,21.02,21.03,12200.0,19.9454,19.9738,19.9359,19.9454,12200.0
2010-05-27 14:40:00,21.03,21.07,21.03,21.03,13800.0,19.9454,19.9833,19.9454,19.9454,13800.0
2010-05-27 14:45:00,21.03,21.07,21.03,21.06,12600.0,19.9454,19.9833,19.9454,19.9738,12600.0
2010-05-27 14:50:00,21.06,21.06,21.01,21.02,14800.0,19.9738,19.9738,19.9264,19.9359,14800.0
2010-05-27 14:55:00,21.02,21.05,21.02,21.04,7600.0,19.9359,19.9643,19.9359,19.9548,7600.0
2010-05-27 15:00:00,21.04,21.06,21.03,21.03,12800.0,19.9548,19.9738,19.9454,19.9454,12800.0
2010-05-27 15:05:00,21.03,21.04,21.03,21.03,8800.0,19.9454,19.9548,19.9454,19.9454,8800.0
2010-05-27 15:10:00,21.03,21.06,21.0,21.06,28600.0,19.9454,19.9738,19.9169,19.9738,28600.0
2010-05-27 15:15:00,21.05,21.07,21.04,21.04,36400.0,19.9643,19.9833,19.9548,19.9548,36400.0
2010-05-27 15:20:00,21.04,21.04,21.02,21.03,27400.0,19.9548,19.9548,19.9359,19.9454,27400.0
2010-05-27 15:25:00,21.03,21.03,20.99,21.02,18000.0,19.9454,19.9454,19.9074,19.9359,18000.0
2010-05-27 15:30:00,21.02,21.04,21.0,21.02,21600.0,19.9359,19.9548,19.9169,19.9359,21600.0
2010-05-27 15:35:00,21.03,21.04,21.01,21.03,32000.0,19.9454,19.9548,19.9264,19.9454,32000.0
2010-05-27 15:40:00,21.04,21.05,21.02,21.05,23000.0,19.9548,19.9643,19.9359,19.9643,23000.0
2010-05-27 15:45:00,21.05,21.06,21.04,21.05,59600.0,19.9643,19.9738,19.9548,19.9643,59600.0
2010-05-27 15:50:00,21.05,21.09,21.05,21.09,79800.0,19.9643,20.0023,19.9643,20.0023,79800.0
2010-05-27 15:55:00,21.08,21.15,21.07,21.14,73200.0,19.9928,20.0592,19.9833,20.0497,73200.0
2010-05-28 09:30:00,21.05,21.09,21.0,21.04,23400.0,19.9643,20.0023,19.9169,19.9548,23400.0
2010-05-28 09:35:00,21.04,21.05,20.98,20.98,7400.0,19.9548,19.9643,19.8979,19.8979,7400.0
2010-05-28 09:40:00,21.0,21.05,20.98,20.99,9000.0,19.9169,19.9643,19.8979,19.9074,9000.0
2010-05-28 09:45:00,21.02,21.05,21.0,21.03,5000.0,19.9359,19.9643,19.9169,19.9454,5000.0
2010-05-28 09:50:00,21.04,21.05,21.0,21.03,7200.0,19.9548,19.9643,19.9169,19.9454,7200.0
2010-05-28 09:55:00,21.02,21.08,21.0,21.07,15600.0,19.9359,19.9928,19.9169,19.9833,15600.0
2010-05-28 10:00:00,21.09,21.14,21.05,21.06,21400.0,20.0023,20.0497,19.9643,19.9738,21400.0
2010-05-28 10:05:00,21.05,21.08,21.03,21.07,17600.0,19.9643,19.9928,19.9454,19.9833,17600.0
2010-05-28 10:10:00,21.07,21.11,21.06,21.06,9800.0,19.9833,20.0212,19.9738,19.9738,9800.0
2010-05-28 10:15:00,21.06,21.11,21.06,21.09,14800.0,19.9738,20.0212,19.9738,20.0023,14800.0
2010-05-28 10:20:00,21.07,21.07,21.0,21.01,7800.0,19.9833,19.9833,19.9169,19.9264,7800.0
2010-05-28 10:25:00,21.01,21.03,21.0,21.02,13800.0,19.9264,19.9454,19.9169,19.9359,13800.0
2010-05-28 10:30:00,21.01,21.05,21.0,21.05,25800.0,19.9264,19.9643,19.9169,19.9643,25800.0
2010-05-28 10:35:00,21.06,21.09,21.05,21.05,19000.0,19.9738,20.0023,19.9643,19.9643,19000.0
2010-05-28 10:40:00,21.05,21.05,21.0,21.0,6600.0,19.9643,19.9643,19.9169,19.9169,6600.0
2010-05-28 10:45:00,21.0,21.09,21.0,21.01,49400.0,19.9169,20.0023,19.9169,19.9264,49400.0
2010-05-28 10:50:00,21.0,21.09,21.0,21.06,18800.0,19.9169,20.0023,19.9169,19.9738,18800.0
2010-05-28 10:55:00,21.05,21.1,21.05,21.1,18800.0,19.9643,20.0118,19.9643,20.0118,18800.0
2010-05-28 11:00:00,21.09,21.11,21.05,21.06,11800.0,20.0023,20.0212,19.9643,19.9738,11800.0
2010-05-28 11:05:00,21.05,21.07,21.0,21.07,17600.0,19.9643,19.9833,19.9169,19.9833,17600.0
2010-05-28 11:10:00,21.06,21.09,21.03,21.03,11600.0,19.9738,20.0023,19.9454,19.9454,11600.0
2010-05-28 11:15:00,21.02,21.03,21.0,21.03,12400.0,19.9359,19.9454,19.9169,19.9454,12400.0
2010-05-28 11:20:00,21.03,21.04,21.0,21.0,14200.0,19.9454,19.9548,19.9169,19.9169,14200.0
2010-05-28 11:25:00,21.0,21.07,21.0,21.06,11000.0,19.9169,19.9833,19.9169,19.9738,11000.0
2010-05-28 11:30:00,21.06,21.07,21.04,21.06,10200.0,19.9738,19.9833,19.9548,19.9738,10200.0
2010-05-28 11:35:00,21.06,21.07,21.03,21.06,100800.0,19.9738,19.9833,19.9454,19.9738,100800.0
2010-05-28 11:40:00,21.05,21.11,21.05,21.1,23200.0,19.9643,20.0212,19.9643,20.0118,23200.0
2010-05-28 11:45:00,21.1,21.14,21.1,21.14,27000.0,20.0118,20.0497,20.0118,20.0497,27000.0
2010-05-28 11:50:00,21.13,21.13,21.1,21.11,16800.0,20.0402,20.0402,20.0118,20.0212,16800.0
2010-05-28 11:55:00,21.11,21.11,21.08,21.09,17800.0,20.0212,20.0212,19.9928,20.0023,17800.0
2010-05-28 12:00:00,21.09,21.11,21.08,21.1,39600.0,20.0023,20.0212,19.9928,20.0118,39600.0
2010-05-28 12:05:00,21.09,21.1,21.07,21.09,33200.0,20.0023,20.0118,19.9833,20.0023,33200.0
2010-05-28 12:10:00,21.09,21.16,21.09,21.14,47800.0,20.0023,20.0687,20.0023,20.0497,47800.0
2010-05-28 12:15:00,21.15,21.18,21.14,21.17,20400.0,20.0592,20.0876,20.0497,20.0781,20400.0
2010-05-28 12:20:00,21.18,21.21,21.18,21.21,20000.0,20.0876,20.1161,20.0876,20.1161,20000.0
2010-05-28 12:25:00,21.22,21.22,21.2,21.22,11200.0,20.1256,20.1256,20.1066,20.1256,11200.0
2010-05-28 12:30:00,21.22,21.23,21.21,21.21,13200.0,20.1256,20.135,20.1161,20.1161,13200.0
2010-05-28 12:35:00,21.21,21.21,21.07,21.1,70200.0,20.1161,20.1161,19.9833,20.0118,70200.0
2010-05-28 12:40:00,21.11,21.18,21.07,21.1,66000.0,20.0212,20.0876,19.9833,20.0118,66000.0
2010-05-28 12:45:00,21.1,21.18,21.07,21.18,71000.0,20.0118,20.0876,19.9833,20.0876,71000.0
2010-05-28 12:50:00,21.18,21.21,21.17,21.2,22200.0,20.0876,20.1161,20.0781,20.1066,22200.0
2010-05-28 12:55:00,21.21,21.21,21.18,21.21,25200.0,20.1161,20.1161,20.0876,20.1161,25200.0
2010-05-28 13:00:00,21.2,21.24,21.2,21.22,56200.0,20.1066,20.1445,20.1066,20.1256,56200.0
2010-05-28 13:05:00,21.22,21.24,21.2,21.2,12600.0,20.1256,20.1445,20.1066,20.1066,12600.0
2010-05-28 13:10:00,21.2,21.22,21.18,21.18,27600.0,20.1066,20.1256,20.0876,20.0876,27600.0
2010-05-28 13:15:00,21.18,21.21,21.17,21.18,7200.0,20.0876,20.1161,20.0781,20.0876,7200.0
2010-05-28 13:20:00,21.19,21.19,21.16,21.18,4400.0,20.0971,20.0971,20.0687,20.0876,4400.0
2010-05-28 13:25:00,21.18,21.2,21.16,21.19,10800.0,20.0876,20.1066,20.0687,20.0971,10800.0
2010-05-28 13:30:00,21.2,21.2,21.16,21.16,11600.0,20.1066,20.1066,20.0687,20.0687,11600.0
2010-05-28 13:35:00,21.15,21.15,21.12,21.14,10400.0,20.0592,20.0592,20.0307,20.0497,10400.0
2010-05-28 13:40:00,21.13,21.13,21.1,21.11,10800.0,20.0402,20.0402,20.0118,20.0212,10800.0
2010-05-28 13:45:00,21.1,21.1,21.08,21.08,13000.0,20.0118,20.0118,19.9928,19.9928,13000.0
2010-05-28 13:50:00,21.08,21.11,21.07,21.09,21800.0,19.9928,20.0212,19.9833,20.0023,21800.0
2010-05-28 13:55:00,21.08,21.1,21.03,21.04,21800.0,19.9928,20.0118,19.9454,19.9548,21800.0
2010-05-28 14:00:00,21.04,21.05,21.0,21.0,18200.0,19.9548,19.9643,19.9169,19.9169,18200.0
2010-05-28 14:05:00,21.0,21.05,20.98,21.05,28200.0,19.9169,19.9643,19.8979,19.9643,28200.0
2010-05-28 14:10:00,21.05,21.1,21.03,21.1,32400.0,19.9643,20.0118,19.9454,20.0118,32400.0
2010-05-28 14:15:00,21.09,21.11,21.07,21.11,16600.0,20.0023,20.0212,19.9833,20.0212,16600.0
2010-05-28 14:20:00,21.11,21.13,21.11,21.13,37000.0,20.0212,20.0402,20.0212,20.0402,37000.0
2010-05-28 14:25:00,21.13,21.18,21.12,21.17,70200.0,20.0402,20.0876,20.0307,20.0781,70200.0
2010-05-28 14:30:00,21.17,21.17,21.13,21.14,17200.0,20.0781,20.0781,20.0402,20.0497,17200.0
2010-05-28 14:35:00,21.14,21.18,21.14,21.17,35400.0,20.0497,20.0876,20.0497,20.0781,35400.0
2010-05-28 14:40:00,21.17,21.18,21.15,21.18,13000.0,20.0781,20.0876,20.0592,20.0876,13000.0
2010-05-28 14:45:00,21.18,21.26,21.18,21.23,37600.0,20.0876,20.1635,20.0876,20.135,37600.0
2010-05-28 14:50:00,21.23,21.27,21.2,21.21,26800.0,20.135,20.173,20.1066,20.1161,26800.0
2010-05-28 14:55:00,21.21,21.21,21.16,21.18,13600.0,20.1161,20.1161,20.0687,20.0876,13600.0
2010-05-28 15:00:00,21.19,21.2,21.18,21.19,15400.0,20.0971,20.1066,20.0876,20.0971,15400.0
2010-05-28 15:05:00,21.2,21.24,21.18,21.18,21600.0,20.1066,20.1445,20.0876,20.0876,21600.0
2010-05-28 15:10:00,21.18,21.23,21.18,21.22,16000.0,20.0876,20.135,20.0876,20.1256,16000.0
2010-05-28 15:15:00,21.22,21.25,21.2,21.24,24800.0,20.1256,20.154,20.1066,20.1445,24800.0
2010-05-28 15:20:00,21.23,21.28,21.22,21.27,31800.0,20.135,20.1825,20.1256,20.173,31800.0
2010-05-28 15:25:00,21.27,21.3,21.25,21.28,32800.0,20.173,20.2014,20.154,20.1825,32800.0
2010-05-28 15:30:00,21.29,21.31,21.28,21.28,30000.0,20.192,20.2109,20.1825,20.1825,30000.0
2010-05-28 15:35:00,21.28,21.3,21.24,21.24,45400.0,20.1825,20.2014,20.1445,20.1445,45400.0
2010-05-28 15:40:00,21.24,21.27,21.21,21.25,22200.0,20.1445,20.173,20.1161,20.154,22200.0
2010-05-28 15:45:00,21.24,21.24,21.1,21.17,63400.0,20.1445,20.1445,20.0118,20.0781,63400.0
2010-05-28 15:50:00,21.17,21.22,21.14,21.21,57000.0,20.0781,20.1256,20.0497,20.1161,57000.0
2010-05-28 15:55:00,21.21,21.22,21.1,21.1,81000.0,20.1161,20.1256,20.0118,20.0118,81000.0
2010-06-01 09:30:00,20.99,20.99,20.88,20.93,23000.0,19.9074,19.9074,19.8031,19.8505,23000.0
2010-06-01 09:35:00,20.94,20.98,20.87,20.88,14200.0,19.86,19.8979,19.7936,19.8031,14200.0
2010-06-01 09:40:00,20.88,20.89,20.85,20.89,23200.0,19.8031,19.8126,19.7746,19.8126,23200.0
2010-06-01 09:45:00,20.89,20.91,20.86,20.9,14000.0,19.8126,19.8316,19.7841,19.8221,14000.0
2010-06-01 09:50:00,20.9,20.91,20.84,20.85,10800.0,19.8221,19.8316,19.7652,19.7746,10800.0
2010-06-01 09:55:00,20.86,20.86,20.83,20.86,14800.0,19.7841,19.7841,19.7557,19.7841,14800.0
2010-06-01 10:00:00,20.86,20.97,20.86,20.93,17800.0,19.7841,19.8885,19.7841,19.8505,17800.0
2010-06-01 10:05:00,20.94,20.96,20.9,20.93,20400.0,19.86,19.879,19.8221,19.8505,20400.0
2010-06-01 10:10:00,20.93,20.93,20.91,20.93,26600.0,19.8505,19.8505,19.8316,19.8505,26600.0
2010-06-01 10:15:00,20.93,20.95,20.92,20.94,21000.0,19.8505,19.8695,19.841,19.86,21000.0
2010-06-01 10:20:00,20.94,21.02,20.94,21.0,27600.0,19.86,19.9359,19.86,19.9169,27600.0
2010-06-01 10:25:00,21.0,21.06,21.0,21.02,17400.0,19.9169,19.9738,19.9169,19.9359,17400.0
2010-06-01 10:30:00,21.02,21.07,21.02,21.05,25000.0,19.9359,19.9833,19.9359,19.9643,25000.0
2010-06-01 10:35:00,21.05,21.07,21.03,21.06,25400.0,19.9643,19.9833,19.9454,19.9738,25400.0
2010-06-01 10:40:00,21.05,21.08,21.04,21.07,39600.0,19.9643,19.9928,19.9548,19.9833,39600.0
2010-06-01 10:45:00,21.07,21.09,21.05,21.08,49000.0,19.9833,20.0023,19.9643,19.9928,49000.0
2010-06-01 10:50:00,21.08,21.08,21.04,21.04,49600.0,19.9928,19.9928,19.9548,19.9548,49600.0
2010-06-01 10:55:00,21.03,21.06,21.03,21.04,41200.0,19.9454,19.9738,19.9454,19.9548,41200.0
2010-06-01 11:00:00,21.04,21.05,21.02,21.02,27000.0,19.9548,19.9643,19.9359,19.9359,27000.0
2010-06-01 11:05:00,21.03,21.03,20.98,21.0,16400.0,19.9454,19.9454,19.8979,19.9169,16400.0
2010-06-01 11:10:00,21.0,21.0,20.99,21.0,12000.0,19.9169,19.9169,19.9074,19.9169,12000.0
2010-06-01 11:15:00,20.99,21.0,20.98,21.0,22200.0,19.9074,19.9169,19.8979,19.9169,22200.0
2010-06-01 11:20:00,21.0,21.0,20.98,21.0,8200.0,19.9169,19.9169,19.8979,19.9169,8200.0
2010-06-01 11:25:00,21.0,21.02,20.99,20.99,15000.0,19.9169,19.9359,19.9074,19.9074,15000.0
2010-06-01 11:30:00,20.99,21.01,20.98,20.98,14600.0,19.9074,19.9264,19.8979,19.8979,14600.0
2010-06-01 11:35:00,20.97,21.02,20.97,21.02,22400.0,19.8885,19.9359,19.8885,19.9359,22400.0
2010-06-01 11:40:00,21.0,21.0,20.94,20.94,15200.0,19.9169,19.9169,19.86,19.86,15200.0
2010-06-01 11:45:00,20.93,20.96,20.9,20.96,42200.0,19.8505,19.879,19.8221,19.879,42200.0
2010-06-01 11:50:00,20.96,20.98,20.93,20.95,47400.0,19.879,19.8979,19.8505,19.8695,47400.0
2010-06-01 11:55:00,20.95,20.96,20.89,20.94,32600.0,19.8695,19.879,19.8126,19.86,32600.0
2010-06-01 12:00:00,20.93,20.96,20.92,20.96,38600.0,19.8505,19.879,19.841,19.879,38600.0
2010-06-01 12:05:00,20.96,20.96,20.93,20.93,11200.0,19.879,19.879,19.8505,19.8505,11200.0
2010-06-01 12:10:00,20.93,20.97,20.93,20.96,17000.0,19.8505,19.8885,19.8505,19.879,17000.0
2010-06-01 12:15:00,20.96,20.99,20.95,20.97,48000.0,19.879,19.9074,19.8695,19.8885,48000.0
2010-06-01 12:20:00,20.97,20.97,20.93,20.97,30400.0,19.8885,19.8885,19.8505,19.8885,30400.0
2010-06-01 12:25:00,20.96,21.0,20.96,21.0,21200.0,19.879,19.9169,19.879,19.9169,21200.0
2010-06-01 12:30:00,21.0,21.0,20.98,21.0,21600.0,19.9169,19.9169,19.8979,19.9169,21600.0
2010-06-01 12:35:00,21.0,21.0,20.98,20.99,21400.0,19.9169,19.9169,19.8979,19.9074,21400.0
2010-06-01 12:40:00,20.99,21.0,20.95,20.95,25600.0,19.9074,19.9169,19.8695,19.8695,25600.0
2010-06-01 12:45:00,20.95,21.0,20.95,20.97,33800.0,19.8695,19.9169,19.8695,19.8885,33800.0
2010-06-01 12:50:00,20.96,20.96,20.91,20.91,6000.0,19.879,19.879,19.8316,19.8316,6000.0
2010-06-01 12:55:00,20.91,20.91,20.85,20.85,18800.0,19.8316,19.8316,19.7746,19.7746,18800.0
2010-06-01 13:00:00,20.86,20.92,20.85,20.91,45800.0,19.7841,19.841,19.7746,19.8316,45800.0
2010-06-01 13:05:00,20.91,20.93,20.91,20.92,33600.0,19.8316,19.8505,19.8316,19.841,33600.0
2010-06-01 13:10:00,20.92,20.98,20.92,20.97,13800.0,19.841,19.8979,19.841,19.8885,13800.0
2010-06-01 13:15:00,20.98,20.99,20.97,20.99,10800.0,19.8979,19.9074,19.8885,19.9074,10800.0
2010-06-01 13:20:00,20.99,20.99,20.97,20.98,13400.0,19.9074,19.9074,19.8885,19.8979,13400.0
2010-06-01 13:25:00,20.98,20.98,20.97,20.97,11200.0,19.8979,19.8979,19.8885,19.8885,11200.0
2010-06-01 13:30:00,20.98,21.01,20.97,21.0,26800.0,19.8979,19.9264,19.8885,19.9169,26800.0
2010-06-01 13:35:00,21.0,21.04,20.99,21.01,30800.0,19.9169,19.9548,19.9074,19.9264,30800.0
2010-06-01 13:40:00,21.01,21.02,20.99,21.0,14000.0,19.9264,19.9359,19.9074,19.9169,14000.0
2010-06-01 13:45:00,20.99,21.0,20.96,21.0,13000.0,19.9074,19.9169,19.879,19.9169,13000.0
2010-06-01 13:50:00,21.0,21.0,20.98,21.0,23200.0,19.9169,19.9169,19.8979,19.9169,23200.0
2010-06-01 13:55:00,20.99,21.0,20.96,20.99,49200.0,19.9074,19.9169,19.879,19.9074,49200.0
2010-06-01 14:00:00,20.99,21.0,20.95,20.97,79800.0,19.9074,19.9169,19.8695,19.8885,79800.0
2010-06-01 14:05:00,20.97,21.0,20.94,20.96,54200.0,19.8885,19.9169,19.86,19.879,54200.0
2010-06-01 14:10:00,20.96,20.99,20.96,20.97,38600.0,19.879,19.9074,19.879,19.8885,38600.0
2010-06-01 14:15:00,20.98,20.98,20.96,20.97,35000.0,19.8979,19.8979,19.879,19.8885,35000.0
2010-06-01 14:20:00,20.97,21.0,20.95,20.97,33400.0,19.8885,19.9169,19.8695,19.8885,33400.0
2010-06-01 14:25:00,20.96,20.97,20.95,20.95,6400.0,19.879,19.8885,19.8695,19.8695,6400.0
2010-06-01 14:30:00,20.95,20.99,20.95,20.97,34200.0,19.8695,19.9074,19.8695,19.8885,34200.0
2010-06-01 14:35:00,20.97,20.98,20.96,20.96,15400.0,19.8885,19.8979,19.879,19.879,15400.0
2010-06-01 14:40:00,20.95,20.97,20.93,20.95,73000.0,19.8695,19.8885,19.8505,19.8695,73000.0
2010-06-01 14:45:00,20.95,20.97,20.95,20.96,16400.0,19.8695,19.8885,19.8695,19.879,16400.0
2010-06-01 14:50:00,20.96,20.96,20.88,20.88,21000.0,19.879,19.879,19.8031,19.8031,21000.0
2010-06-01 14:55:00,20.88,20.91,20.85,20.91,29800.0,19.8031,19.8316,19.7746,19.8316,29800.0
2010-06-01 15:00:00,20.91,20.92,20.88,20.88,27800.0,19.8316,19.841,19.8031,19.8031,27800.0
2010-06-01 15:05:00,20.89,20.9,20.87,20.9,81200.0,19.8126,19.8221,19.7936,19.8221,81200.0
2010-06-01 15:10:00,20.89,20.91,20.86,20.9,96000.0,19.8126,19.8316,19.7841,19.8221,96000.0
2010-06-01 15:15:00,20.9,20.9,20.87,20.87,31400.0,19.8221,19.8221,19.7936,19.7936,31400.0
2010-06-01 15:20:00,20.88,20.9,20.86,20.87,159800.0,19.8031,19.8221,19.7841,19.7936,159800.0
2010-06-01 15:25:00,20.88,20.89,20.85,20.88,48800.0,19.8031,19.8126,19.7746,19.8031,48800.0
2010-06-01 15:30:00,20.88,20.89,20.86,20.89,41000.0,19.8031,19.8126,19.7841,19.8126,41000.0
2010-06-01 15:35:00,20.89,20.92,20.88,20.9,105000.0,19.8126,19.841,19.8031,19.8221,105000.0
2010-06-01 15:40:00,20.91,20.92,20.89,20.9,138200.0,19.8316,19.841,19.8126,19.8221,138200.0
2010-06-01 15:45:00,20.89,20.89,20.83,20.83,99400.0,19.8126,19.8126,19.7557,19.7557,99400.0
2010-06-01 15:50:00,20.83,20.83,20.73,20.75,105600.0,19.7557,19.7557,19.6608,19.6798,105600.0
2010-06-01 15:55:00,20.75,20.76,20.71,20.72,123600.0,19.6798,19.6893,19.6419,19.6514,123600.0
2010-06-02 09:30:00,20.78,20.83,20.68,20.71,10600.0,19.7083,19.7557,19.6134,19.6419,10600.0
2010-06-02 09:35:00,20.68,20.75,20.63,20.63,16800.0,19.6134,19.6798,19.566,19.566,16800.0
2010-06-02 09:40:00,20.64,20.65,20.57,20.57,12200.0,19.5755,19.585,19.5091,19.5091,12200.0
2010-06-02 09:45:00,20.6,20.6,20.54,20.56,17000.0,19.5375,19.5375,19.4806,19.4996,17000.0
2010-06-02 09:50:00,20.57,20.57,20.48,20.52,30600.0,19.5091,19.5091,19.4237,19.4617,30600.0
2010-06-02 09:55:00,20.52,20.55,20.5,20.54,32600.0,19.4617,19.4901,19.4427,19.4806,32600.0
2010-06-02 10:00:00,20.53,20.57,20.49,20.57,29400.0,19.4711,19.5091,19.4332,19.5091,29400.0
2010-06-02 10:05:00,20.57,20.58,20.52,20.54,32200.0,19.5091,19.5186,19.4617,19.4806,32200.0
2010-06-02 10:10:00,20.53,20.54,20.43,20.43,42400.0,19.4711,19.4806,19.3763,19.3763,42400.0
2010-06-02 10:15:00,20.43,20.45,20.41,20.44,35800.0,19.3763,19.3953,19.3573,19.3858,35800.0
2010-06-02 10:20:00,20.44,20.49,20.43,20.49,15400.0,19.3858,19.4332,19.3763,19.4332,15400.0
2010-06-02 10:25:00,20.49,20.53,20.48,20.49,19200.0,19.4332,19.4711,19.4237,19.4332,19200.0
2010-06-02 10:30:00,20.48,20.49,20.46,20.47,22400.0,19.4237,19.4332,19.4048,19.4142,22400.0
2010-06-02 10:35:00,20.47,20.52,20.47,20.5,16400.0,19.4142,19.4617,19.4142,19.4427,16400.0
2010-06-02 10:40:00,20.5,20.5,20.46,20.46,12200.0,19.4427,19.4427,19.4048,19.4048,12200.0
2010-06-02 10:45:00,20.45,20.45,20.43,20.43,4000.0,19.3953,19.3953,19.3763,19.3763,4000.0
2010-06-02 10:50:00,20.43,20.49,20.43,20.48,21400.0,19.3763,19.4332,19.3763,19.4237,21400.0
2010-06-02 10:55:00,20.48,20.5,20.47,20.49,10200.0,19.4237,19.4427,19.4142,19.4332,10200.0
2010-06-02 11:00:00,20.48,20.49,20.47,20.48,8600.0,19.4237,19.4332,19.4142,19.4237,8600.0
2010-06-02 11:05:00,20.48,20.51,20.48,20.5,14400.0,19.4237,19.4522,19.4237,19.4427,14400.0
2010-06-02 11:10:00,20.51,20.52,20.5,20.5,11400.0,19.4522,19.4617,19.4427,19.4427,11400.0
2010-06-02 11:15:00,20.51,20.55,20.5,20.5,18200.0,19.4522,19.4901,19.4427,19.4427,18200.0
2010-06-02 11:20:00,20.52,20.54,20.52,20.53,10200.0,19.4617,19.4806,19.4617,19.4711,10200.0
2010-06-02 11:25:00,20.53,20.53,20.5,20.5,16600.0,19.4711,19.4711,19.4427,19.4427,16600.0
2010-06-02 11:30:00,20.5,20.5,20.48,20.5,27000.0,19.4427,19.4427,19.4237,19.4427,27000.0
2010-06-02 11:35:00,20.5,20.5,20.48,20.48,13000.0,19.4427,19.4427,19.4237,19.4237,13000.0
2010-06-02 11:40:00,20.48,20.52,20.47,20.51,18800.0,19.4237,19.4617,19.4142,19.4522,18800.0
2010-06-02 11:45:00,20.51,20.52,20.48,20.48,6800.0,19.4522,19.4617,19.4237,19.4237,6800.0
2010-06-02 11:50:00,20.49,20.54,20.48,20.49,44000.0,19.4332,19.4806,19.4237,19.4332,44000.0
2010-06-02 11:55:00,20.48,20.52,20.48,20.49,17000.0,19.4237,19.4617,19.4237,19.4332,17000.0
2010-06-02 12:00:00,20.5,20.5,20.49,20.49,20200.0,19.4427,19.4427,19.4332,19.4332,20200.0
2010-06-02 12:05:00,20.49,20.49,20.48,20.49,24600.0,19.4332,19.4332,19.4237,19.4332,24600.0
2010-06-02 12:10:00,20.49,20.49,20.48,20.49,7800.0,19.4332,19.4332,19.4237,19.4332,7800.0
2010-06-02 12:15:00,20.48,20.5,20.48,20.49,9600.0,19.4237,19.4427,19.4237,19.4332,9600.0
2010-06-02 12:20:00,20.5,20.54,20.5,20.53,13600.0,19.4427,19.4806,19.4427,19.4711,13600.0
2010-06-02 12:25:00,20.52,20.54,20.52,20.52,6200.0,19.4617,19.4806,19.4617,19.4617,6200.0
2010-06-02 12:30:00,20.52,20.55,20.52,20.55,6000.0,19.4617,19.4901,19.4617,19.4901,6000.0
2010-06-02 12:35:00,20.54,20.54,20.53,20.53,7400.0,19.4806,19.4806,19.4711,19.4711,7400.0
2010-06-02 12:40:00,20.53,20.55,20.53,20.55,8400.0,19.4711,19.4901,19.4711,19.4901,8400.0
2010-06-02 12:45:00,20.55,20.56,20.55,20.55,4200.0,19.4901,19.4996,19.4901,19.4901,4200.0
2010-06-02 12:50:00,20.55,20.55,20.54,20.55,9400.0,19.4901,19.4901,19.4806,19.4901,9400.0
2010-06-02 12:55:00,20.55,20.55,20.53,20.55,13400.0,19.4901,19.4901,19.4711,19.4901,13400.0
2010-06-02 13:00:00,20.55,20.57,20.54,20.57,13400.0,19.4901,19.5091,19.4806,19.5091,13400.0
2010-06-02 13:05:00,20.56,20.57,20.55,20.55,6200.0,19.4996,19.5091,19.4901,19.4901,6200.0
2010-06-02 13:10:00,20.55,20.55,20.52,20.53,8800.0,19.4901,19.4901,19.4617,19.4711,8800.0
2010-06-02 13:15:00,20.52,20.53,20.51,20.52,5000.0,19.4617,19.4711,19.4522,19.4617,5000.0
2010-06-02 13:20:00,20.51,20.54,20.5,20.53,13600.0,19.4522,19.4806,19.4427,19.4711,13600.0
2010-06-02 13:25:00,20.53,20.53,20.49,20.5,8800.0,19.4711,19.4711,19.4332,19.4427,8800.0
2010-06-02 13:30:00,20.5,20.52,20.5,20.52,16200.0,19.4427,19.4617,19.4427,19.4617,16200.0
2010-06-02 13:35:00,20.53,20.55,20.52,20.53,13000.0,19.4711,19.4901,19.4617,19.4711,13000.0
2010-06-02 13:40:00,20.52,20.54,20.5,20.5,11200.0,19.4617,19.4806,19.4427,19.4427,11200.0
2010-06-02 13:45:00,20.5,20.5,20.48,20.48,16800.0,19.4427,19.4427,19.4237,19.4237,16800.0
2010-06-02 13:50:00,20.48,20.49,20.48,20.48,20600.0,19.4237,19.4332,19.4237,19.4237,20600.0
2010-06-02 13:55:00,20.48,20.5,20.48,20.49,17800.0,19.4237,19.4427,19.4237,19.4332,17800.0
2010-06-02 14:00:00,20.49,20.49,20.47,20.48,14000.0,19.4332,19.4332,19.4142,19.4237,14000.0
2010-06-02 14:05:00,20.48,20.5,20.47,20.5,15800.0,19.4237,19.4427,19.4142,19.4427,15800.0
2010-06-02 14:10:00,20.5,20.5,20.47,20.47,21800.0,19.4427,19.4427,19.4142,19.4142,21800.0
2010-06-02 14:15:00,20.46,20.48,20.42,20.44,22400.0,19.4048,19.4237,19.3668,19.3858,22400.0
2010-06-02 14:20:00,20.43,20.46,20.42,20.45,15800.0,19.3763,19.4048,19.3668,19.3953,15800.0
2010-06-02 14:25:00,20.45,20.48,20.45,20.47,12200.0,19.3953,19.4237,19.3953,19.4142,12200.0
2010-06-02 14:30:00,20.47,20.5,20.47,20.48,22200.0,19.4142,19.4427,19.4142,19.4237,22200.0
2010-06-02 14:35:00,20.49,20.53,20.49,20.53,15200.0,19.4332,19.4711,19.4332,19.4711,15200.0
2010-06-02 14:40:00,20.53,20.57,20.53,20.57,19600.0,19.4711,19.5091,19.4711,19.5091,19600.0
2010-06-02 14:45:00,20.57,20.59,20.57,20.57,16600.0,19.5091,19.5281,19.5091,19.5091,16600.0
2010-06-02 14:50:00,20.57,20.61,20.57,20.6,20800.0,19.5091,19.547,19.5091,19.5375,20800.0
2010-06-02 14:55:00,20.6,20.62,20.6,20.61,20400.0,19.5375,19.5565,19.5375,19.547,20400.0
2010-06-02 15:00:00,20.61,20.66,20.61,20.65,30600.0,19.547,19.5944,19.547,19.585,30600.0
2010-06-02 15:05:00,20.64,20.68,20.62,20.66,29800.0,19.5755,19.6134,19.5565,19.5944,29800.0
2010-06-02 15:10:00,20.66,20.7,20.66,20.7,18400.0,19.5944,19.6324,19.5944,19.6324,18400.0
2010-06-02 15:15:00,20.7,20.71,20.68,20.68,18000.0,19.6324,19.6419,19.6134,19.6134,18000.0
2010-06-02 15:20:00,20.68,20.7,20.67,20.68,27400.0,19.6134,19.6324,19.6039,19.6134,27400.0
2010-06-02 15:25:00,20.68,20.7,20.67,20.69,24800.0,19.6134,19.6324,19.6039,19.6229,24800.0
2010-06-02 15:30:00,20.69,20.71,20.67,20.67,23200.0,19.6229,19.6419,19.6039,19.6039,23200.0
2010-06-02 15:35:00,20.67,20.68,20.66,20.68,45400.0,19.6039,19.6134,19.5944,19.6134,45400.0
2010-06-02 15:40:00,20.68,20.7,20.68,20.7,33400.0,19.6134,19.6324,19.6134,19.6324,33400.0
2010-06-02 15:45:00,20.7,20.71,20.68,20.69,62400.0,19.6324,19.6419,19.6134,19.6229,62400.0
2010-06-02 15:50:00,20.69,20.74,20.68,20.73,64000.0,19.6229,19.6703,19.6134,19.6608,64000.0
2010-06-02 15:55:00,20.72,20.79,20.72,20.79,75800.0,19.6514,19.7177,19.6514,19.7177,75800.0
2010-06-03 09:30:00,20.86,20.96,20.74,20.96,15000.0,19.7841,19.879,19.6703,19.879,15000.0
2010-06-03 09:35:00,20.96,20.97,20.9,20.97,11800.0,19.879,19.8885,19.8221,19.8885,11800.0
2010-06-03 09:40:00,20.97,21.0,20.93,20.97,7800.0,19.8885,19.9169,19.8505,19.8885,7800.0
2010-06-03 09:45:00,20.98,21.06,20.98,21.03,9400.0,19.8979,19.9738,19.8979,19.9454,9400.0
2010-06-03 09:50:00,21.06,21.09,21.03,21.08,12200.0,19.9738,20.0023,19.9454,19.9928,12200.0
2010-06-03 09:55:00,21.08,21.1,21.07,21.09,8400.0,19.9928,20.0118,19.9833,20.0023,8400.0
2010-06-03 10:00:00,21.09,21.1,21.03,21.04,17800.0,20.0023,20.0118,19.9454,19.9548,17800.0
2010-06-03 10:05:00,21.03,21.08,21.03,21.06,14800.0,19.9454,19.9928,19.9454,19.9738,14800.0
2010-06-03 10:10:00,21.07,21.07,21.01,21.02,10400.0,19.9833,19.9833,19.9264,19.9359,10400.0
2010-06-03 10:15:00,21.02,21.05,21.01,21.03,33200.0,19.9359,19.9643,19.9264,19.9454,33200.0
2010-06-03 10:20:00,21.04,21.04,20.98,20.98,28200.0,19.9548,19.9548,19.8979,19.8979,28200.0
2010-06-03 10:25:00,20.97,21.05,20.97,21.02,65600.0,19.8885,19.9643,19.8885,19.9359,65600.0
2010-06-03 10:30:00,21.0,21.07,21.0,21.06,14600.0,19.9169,19.9833,19.9169,19.9738,14600.0
2010-06-03 10:35:00,21.07,21.08,20.99,21.02,24000.0,19.9833,19.9928,19.9074,19.9359,24000.0
2010-06-03 10:40:00,21.0,21.06,21.0,21.06,8000.0,19.9169,19.9738,19.9169,19.9738,8000.0
2010-06-03 10:45:00,21.05,21.09,21.04,21.09,15000.0,19.9643,20.0023,19.9548,20.0023,15000.0
2010-06-03 10:50:00,21.09,21.11,21.08,21.09,7200.0,20.0023,20.0212,19.9928,20.0023,7200.0
2010-06-03 10:55:00,21.09,21.14,21.09,21.11,20800.0,20.0023,20.0497,20.0023,20.0212,20800.0
2010-06-03 11:00:00,21.11,21.15,21.1,21.14,70200.0,20.0212,20.0592,20.0118,20.0497,70200.0
2010-06-03 11:05:00,21.14,21.18,21.14,21.15,24800.0,20.0497,20.0876,20.0497,20.0592,24800.0
2010-06-03 11:10:00,21.15,21.17,21.12,21.14,40000.0,20.0592,20.0781,20.0307,20.0497,40000.0
2010-06-03 11:15:00,21.14,21.16,21.13,21.14,42400.0,20.0497,20.0687,20.0402,20.0497,42400.0
2010-06-03 11:20:00,21.14,21.14,21.1,21.1,19000.0,20.0497,20.0497,20.0118,20.0118,19000.0
2010-06-03 11:25:00,21.1,21.12,21.08,21.09,39600.0,20.0118,20.0307,19.9928,20.0023,39600.0
2010-06-03 11:30:00,21.09,21.14,21.08,21.14,95400.0,20.0023,20.0497,19.9928,20.0497,95400.0
2010-06-03 11:35:00,21.14,21.17,21.13,21.16,53400.0,20.0497,20.0781,20.0402,20.0687,53400.0
2010-06-03 11:40:00,21.15,21.16,21.12,21.16,33800.0,20.0592,20.0687,20.0307,20.0687,33800.0
2010-06-03 11:45:00,21.16,21.18,21.16,21.18,31600.0,20.0687,20.0876,20.0687,20.0876,31600.0
2010-06-03 11:50:00,21.18,21.18,21.15,21.18,15800.0,20.0876,20.0876,20.0592,20.0876,15800.0
2010-06-03 11:55:00,21.16,21.17,21.14,21.14,19000.0,20.0687,20.0781,20.0497,20.0497,19000.0
2010-06-03 12:00:00,21.15,21.17,21.15,21.15,3600.0,20.0592,20.0781,20.0592,20.0592,3600.0
2010-06-03 12:05:00,21.14,21.14,21.09,21.11,31800.0,20.0497,20.0497,20.0023,20.0212,31800.0
2010-06-03 12:10:00,21.11,21.15,21.09,21.15,66200.0,20.0212,20.0592,20.0023,20.0592,66200.0
2010-06-03 12:15:00,21.15,21.16,21.11,21.15,39200.0,20.0592,20.0687,20.0212,20.0592,39200.0
2010-06-03 12:20:00,21.15,21.15,21.09,21.09,9200.0,20.0592,20.0592,20.0023,20.0023,9200.0
2010-06-03 12:25:00,21.09,21.1,21.08,21.1,8000.0,20.0023,20.0118,19.9928,20.0118,8000.0
2010-06-03 12:30:00,21.1,21.1,21.07,21.08,17200.0,20.0118,20.0118,19.9833,19.9928,17200.0
2010-06-03 12:35:00,21.09,21.1,21.09,21.1,7000.0,20.0023,20.0118,20.0023,20.0118,7000.0
2010-06-03 12:40:00,21.1,21.1,21.08,21.08,7800.0,20.0118,20.0118,19.9928,19.9928,7800.0
2010-06-03 12:45:00,21.09,21.11,21.08,21.1,8400.0,20.0023,20.0212,19.9928,20.0118,8400.0
2010-06-03 12:50:00,21.09,21.1,21.08,21.08,3600.0,20.0023,20.0118,19.9928,19.9928,3600.0
2010-06-03 12:55:00,21.09,21.1,21.08,21.1,3200.0,20.0023,20.0118,19.9928,20.0118,3200.0
2010-06-03 13:00:00,21.11,21.11,21.1,21.11,10400.0,20.0212,20.0212,20.0118,20.0212,10400.0
2010-06-03 13:05:00,21.11,21.14,21.1,21.14,15000.0,20.0212,20.0497,20.0118,20.0497,15000.0
2010-06-03 13:10:00,21.14,21.14,21.11,21.11,4200.0,20.0497,20.0497,20.0212,20.0212,4200.0
2010-06-03 13:15:00,21.1,21.11,21.09,21.1,5800.0,20.0118,20.0212,20.0023,20.0118,5800.0
2010-06-03 13:20:00,21.09,21.09,21.07,21.08,6400.0,20.0023,20.0023,19.9833,19.9928,6400.0
2010-06-03 13:25:00,21.08,21.08,21.05,21.06,9200.0,19.9928,19.9928,19.9643,19.9738,9200.0
2010-06-03 13:30:00,21.06,21.06,21.05,21.05,17400.0,19.9738,19.9738,19.9643,19.9643,17400.0
2010-06-03 13:35:00,21.05,21.06,21.02,21.06,12400.0,19.9643,19.9738,19.9359,19.9738,12400.0
2010-06-03 13:40:00,21.06,21.08,21.06,21.07,14200.0,19.9738,19.9928,19.9738,19.9833,14200.0
2010-06-03 13:45:00,21.08,21.1,21.07,21.09,8200.0,19.9928,20.0118,19.9833,20.0023,8200.0
2010-06-03 13:50:00,21.09,21.09,21.05,21.05,6200.0,20.0023,20.0023,19.9643,19.9643,6200.0
2010-06-03 13:55:00,21.05,21.07,21.03,21.04,8200.0,19.9643,19.9833,19.9454,19.9548,8200.0
2010-06-03 14:00:00,21.04,21.07,21.04,21.04,6200.0,19.9548,19.9833,19.9548,19.9548,6200.0
2010-06-03 14:05:00,21.05,21.08,21.04,21.08,23600.0,19.9643,19.9928,19.9548,19.9928,23600.0
2010-06-03 14:10:00,21.08,21.11,21.08,21.09,19400.0,19.9928,20.0212,19.9928,20.0023,19400.0
2010-06-03 14:15:00,21.09,21.1,21.07,21.09,16000.0,20.0023,20.0118,19.9833,20.0023,16000.0
2010-06-03 14:20:00,21.09,21.11,21.07,21.1,10400.0,20.0023,20.0212,19.9833,20.0118,10400.0
2010-06-03 14:25:00,21.1,21.11,21.1,21.11,12200.0,20.0118,20.0212,20.0118,20.0212,12200.0
2010-06-03 14:30:00,21.1,21.12,21.09,21.12,11400.0,20.0118,20.0307,20.0023,20.0307,11400.0
2010-06-03 14:35:00,21.12,21.16,21.11,21.15,18600.0,20.0307,20.0687,20.0212,20.0592,18600.0
2010-06-03 14:40:00,21.14,21.16,21.14,21.15,12200.0,20.0497,20.0687,20.0497,20.0592,12200.0
2010-06-03 14:45:00,21.15,21.16,21.13,21.13,5400.0,20.0592,20.0687,20.0402,20.0402,5400.0
2010-06-03 14:50:00,21.11,21.16,21.11,21.14,6200.0,20.0212,20.0687,20.0212,20.0497,6200.0
2010-06-03 14:55:00,21.13,21.16,21.12,21.15,16200.0,20.0402,20.0687,20.0307,20.0592,16200.0
2010-06-03 15:00:00,21.14,21.18,21.14,21.15,11600.0,20.0497,20.0876,20.0497,20.0592,11600.0
2010-06-03 15:05:00,21.15,21.16,21.14,21.15,18800.0,20.0592,20.0687,20.0497,20.0592,18800.0
2010-06-03 15:10:00,21.14,21.15,21.11,21.15,17800.0,20.0497,20.0592,20.0212,20.0592,17800.0
2010-06-03 15:15:00,21.15,21.15,21.09,21.1,16000.0,20.0592,20.0592,20.0023,20.0118,16000.0
2010-06-03 15:20:00,21.1,21.14,21.09,21.13,17000.0,20.0118,20.0497,20.0023,20.0402,17000.0
2010-06-03 15:25:00,21.14,21.15,21.13,21.15,32600.0,20.0497,20.0592,20.0402,20.0592,32600.0
2010-06-03 15:30:00,21.15,21.17,21.11,21.13,73400.0,20.0592,20.0781,20.0212,20.0402,73400.0
2010-06-03 15:35:00,21.13,21.16,21.12,21.13,49800.0,20.0402,20.0687,20.0307,20.0402,49800.0
2010-06-03 15:40:00,21.14,21.15,21.13,21.13,48200.0,20.0497,20.0592,20.0402,20.0402,48200.0
2010-06-03 15:45:00,21.13,21.13,21.1,21.11,56000.0,20.0402,20.0402,20.0118,20.0212,56000.0
2010-06-03 15:50:00,21.11,21.15,21.09,21.14,57400.0,20.0212,20.0592,20.0023,20.0497,57400.0
2010-06-03 15:55:00,21.14,21.18,21.14,21.17,88400.0,20.0497,20.0876,20.0497,20.0781,88400.0
2010-06-04 09:30:00,20.79,20.89,20.79,20.84,15000.0,19.7177,19.8126,19.7177,19.7652,15000.0
2010-06-04 09:35:00,20.85,20.87,20.74,20.75,32000.0,19.7746,19.7936,19.6703,19.6798,32000.0
2010-06-04 09:40:00,20.75,20.79,20.74,20.76,5400.0,19.6798,19.7177,19.6703,19.6893,5400.0
2010-06-04 09:45:00,20.75,20.79,20.68,20.78,22200.0,19.6798,19.7177,19.6134,19.7083,22200.0
2010-06-04 09:50:00,20.77,20.83,20.75,20.82,9200.0,19.6988,19.7557,19.6798,19.7462,9200.0
2010-06-04 09:55:00,20.82,20.84,20.81,20.83,12000.0,19.7462,19.7652,19.7367,19.7557,12000.0
2010-06-04 10:00:00,20.82,20.84,20.8,20.81,8200.0,19.7462,19.7652,19.7272,19.7367,8200.0
2010-06-04 10:05:00,20.83,20.86,20.83,20.86,8000.0,19.7557,19.7841,19.7557,19.7841,8000.0
2010-06-04 10:10:00,20.86,20.93,20.85,20.93,7400.0,19.7841,19.8505,19.7746,19.8505,7400.0
2010-06-04 10:15:00,20.93,20.93,20.89,20.91,18600.0,19.8505,19.8505,19.8126,19.8316,18600.0
2010-06-04 10:20:00,20.91,20.91,20.85,20.9,24000.0,19.8316,19.8316,19.7746,19.8221,24000.0
2010-06-04 10:25:00,20.91,20.91,20.86,20.86,11800.0,19.8316,19.8316,19.7841,19.7841,11800.0
2010-06-04 10:30:00,20.86,20.88,20.84,20.88,9200.0,19.7841,19.8031,19.7652,19.8031,9200.0
2010-06-04 10:35:00,20.89,20.93,20.88,20.92,9000.0,19.8126,19.8505,19.8031,19.841,9000.0
2010-06-04 10:40:00,20.91,20.95,20.91,20.92,13000.0,19.8316,19.8695,19.8316,19.841,13000.0
2010-06-04 10:45:00,20.91,20.92,20.9,20.92,15200.0,19.8316,19.841,19.8221,19.841,15200.0
2010-06-04 10:50:00,20.91,20.92,20.9,20.91,9600.0,19.8316,19.841,19.8221,19.8316,9600.0
2010-06-04 10:55:00,20.91,20.92,20.88,20.9,6800.0,19.8316,19.841,19.8031,19.8221,6800.0
2010-06-04 11:00:00,20.89,20.89,20.88,20.89,6600.0,19.8126,19.8126,19.8031,19.8126,6600.0
2010-06-04 11:05:00,20.89,20.91,20.88,20.88,4200.0,19.8126,19.8316,19.8031,19.8031,4200.0
2010-06-04 11:10:00,20.89,20.89,20.85,20.86,5400.0,19.8126,19.8126,19.7746,19.7841,5400.0
2010-06-04 11:15:00,20.88,20.88,20.83,20.83,6600.0,19.8031,19.8031,19.7557,19.7557,6600.0
2010-06-04 11:20:00,20.83,20.85,20.79,20.79,9000.0,19.7557,19.7746,19.7177,19.7177,9000.0
2010-06-04 11:25:00,20.79,20.81,20.79,20.8,9000.0,19.7177,19.7367,19.7177,19.7272,9000.0
2010-06-04 11:30:00,20.78,20.8,20.78,20.78,6800.0,19.7083,19.7272,19.7083,19.7083,6800.0
2010-06-04 11:35:00,20.77,20.81,20.75,20.79,12800.0,19.6988,19.7367,19.6798,19.7177,12800.0
2010-06-04 11:40:00,20.78,20.83,20.78,20.81,8200.0,19.7083,19.7557,19.7083,19.7367,8200.0
2010-06-04 11:45:00,20.81,20.85,20.81,20.84,9200.0,19.7367,19.7746,19.7367,19.7652,9200.0
2010-06-04 11:50:00,20.84,20.85,20.83,20.84,13800.0,19.7652,19.7746,19.7557,19.7652,13800.0
2010-06-04 11:55:00,20.84,20.86,20.83,20.84,35000.0,19.7652,19.7841,19.7557,19.7652,35000.0
2010-06-04 12:00:00,20.83,20.83,20.77,20.77,47400.0,19.7557,19.7557,19.6988,19.6988,47400.0
2010-06-04 12:05:00,20.77,20.78,20.73,20.77,15800.0,19.6988,19.7083,19.6608,19.6988,15800.0
2010-06-04 12:10:00,20.77,20.81,20.75,20.81,5800.0,19.6988,19.7367,19.6798,19.7367,5800.0
2010-06-04 12:15:00,20.82,20.83,20.79,20.8,17200.0,19.7462,19.7557,19.7177,19.7272,17200.0
2010-06-04 12:20:00,20.8,20.81,20.79,20.8,13200.0,19.7272,19.7367,19.7177,19.7272,13200.0
2010-06-04 12:25:00,20.8,20.81,20.8,20.8,3600.0,19.7272,19.7367,19.7272,19.7272,3600.0
2010-06-04 12:30:00,20.8,20.8,20.79,20.79,6000.0,19.7272,19.7272,19.7177,19.7177,6000.0
2010-06-04 12:35:00,20.79,20.81,20.79,20.8,3800.0,19.7177,19.7367,19.7177,19.7272,3800.0
2010-06-04 12:40:00,20.8,20.81,20.78,20.79,7800.0,19.7272,19.7367,19.7083,19.7177,7800.0
2010-06-04 12:45:00,20.79,20.81,20.79,20.8,11000.0,19.7177,19.7367,19.7177,19.7272,11000.0
2010-06-04 12:50:00,20.8,20.84,20.8,20.83,19600.0,19.7272,19.7652,19.7272,19.7557,19600.0
2010-06-04 12:55:00,20.83,20.83,20.8,20.81,30600.0,19.7557,19.7557,19.7272,19.7367,30600.0
2010-06-04 13:00:00,20.81,20.82,20.8,20.81,7200.0,19.7367,19.7462,19.7272,19.7367,7200.0
2010-06-04 13:05:00,20.8,20.81,20.79,20.81,6400.0,19.7272,19.7367,19.7177,19.7367,6400.0
2010-06-04 13:10:00,20.81,20.81,20.78,20.8,25200.0,19.7367,19.7367,19.7083,19.7272,25200.0
2010-06-04 13:15:00,20.79,20.8,20.76,20.79,32800.0,19.7177,19.7272,19.6893,19.7177,32800.0
2010-06-04 13:20:00,20.79,20.79,20.71,20.71,46000.0,19.7177,19.7177,19.6419,19.6419,46000.0
2010-06-04 13:25:00,20.71,20.76,20.7,20.75,26200.0,19.6419,19.6893,19.6324,19.6798,26200.0
2010-06-04 13:30:00,20.75,20.75,20.73,20.75,43800.0,19.6798,19.6798,19.6608,19.6798,43800.0
2010-06-04 13:35:00,20.75,20.78,20.7,20.7,31200.0,19.6798,19.7083,19.6324,19.6324,31200.0
2010-06-04 13:40:00,20.7,20.75,20.68,20.75,21000.0,19.6324,19.6798,19.6134,19.6798,21000.0
2010-06-04 13:45:00,20.75,20.76,20.73,20.74,45800.0,19.6798,19.6893,19.6608,19.6703,45800.0
2010-06-04 13:50:00,20.75,20.75,20.72,20.72,15400.0,19.6798,19.6798,19.6514,19.6514,15400.0
2010-06-04 13:55:00,20.72,20.75,20.71,20.72,4000.0,19.6514,19.6798,19.6419,19.6514,4000.0
2010-06-04 14:00:00,20.71,20.75,20.71,20.73,28400.0,19.6419,19.6798,19.6419,19.6608,28400.0
2010-06-04 14:05:00,20.73,20.74,20.68,20.68,9200.0,19.6608,19.6703,19.6134,19.6134,9200.0
2010-06-04 14:10:00,20.68,20.71,20.68,20.71,3200.0,19.6134,19.6419,19.6134,19.6419,3200.0
2010-06-04 14:15:00,20.71,20.71,20.69,20.7,13400.0,19.6419,19.6419,19.6229,19.6324,13400.0
2010-06-04 14:20:00,20.69,20.73,20.67,20.67,16200.0,19.6229,19.6608,19.6039,19.6039,16200.0
2010-06-04 14:25:00,20.67,20.67,20.62,20.66,19000.0,19.6039,19.6039,19.5565,19.5944,19000.0
2010-06-04 14:30:00,20.66,20.66,20.64,20.65,4000.0,19.5944,19.5944,19.5755,19.585,4000.0
2010-06-04 14:35:00,20.65,20.65,20.61,20.63,3000.0,19.585,19.585,19.547,19.566,3000.0
2010-06-04 14:40:00,20.61,20.63,20.61,20.61,2400.0,19.547,19.566,19.547,19.547,2400.0
2010-06-04 14:45:00,20.61,20.61,20.58,20.58,8000.0,19.547,19.547,19.5186,19.5186,8000.0
2010-06-04 14:50:00,20.58,20.6,20.54,20.56,10400.0,19.5186,19.5375,19.4806,19.4996,10400.0
2010-06-04 14:55:00,20.57,20.57,20.53,20.54,12400.0,19.5091,19.5091,19.4711,19.4806,12400.0
2010-06-04 15:00:00,20.54,20.6,20.54,20.59,13000.0,19.4806,19.5375,19.4806,19.5281,13000.0
2010-06-04 15:05:00,20.59,20.6,20.56,20.6,15800.0,19.5281,19.5375,19.4996,19.5375,15800.0
2010-06-04 15:10:00,20.61,20.61,20.59,20.59,7800.0,19.547,19.547,19.5281,19.5281,7800.0
2010-06-04 15:15:00,20.58,20.59,20.56,20.58,10800.0,19.5186,19.5281,19.4996,19.5186,10800.0
2010-06-04 15:20:00,20.59,20.59,20.54,20.56,10400.0,19.5281,19.5281,19.4806,19.4996,10400.0
2010-06-04 15:25:00,20.55,20.55,20.49,20.5,22800.0,19.4901,19.4901,19.4332,19.4427,22800.0
2010-06-04 15:30:00,20.5,20.52,20.48,20.49,44000.0,19.4427,19.4617,19.4237,19.4332,44000.0
2010-06-04 15:35:00,20.49,20.5,20.49,20.5,39200.0,19.4332,19.4427,19.4332,19.4427,39200.0
2010-06-04 15:40:00,20.5,20.5,20.41,20.47,40400.0,19.4427,19.4427,19.3573,19.4142,40400.0
2010-06-04 15:45:00,20.46,20.49,20.42,20.47,56200.0,19.4048,19.4332,19.3668,19.4142,56200.0
2010-06-04 15:50:00,20.46,20.47,20.37,20.4,55600.0,19.4048,19.4142,19.3194,19.3479,55600.0
2010-06-04 15:55:00,20.4,20.45,20.39,20.45,91600.0,19.3479,19.3953,19.3384,19.3953,91600.0
2010-06-07 09:30:00,20.42,20.45,20.4,20.41,6600.0,19.3668,19.3953,19.3479,19.3573,6600.0
2010-06-07 09:35:00,20.39,20.46,20.38,20.4,17800.0,19.3384,19.4048,19.3289,19.3479,17800.0
2010-06-07 09:40:00,20.38,20.42,20.34,20.35,14600.0,19.3289,19.3668,19.2909,19.3004,14600.0
2010-06-07 09:45:00,20.35,20.42,20.32,20.42,23000.0,19.3004,19.3668,19.272,19.3668,23000.0
2010-06-07 09:50:00,20.43,20.49,20.41,20.46,13200.0,19.3763,19.4332,19.3573,19.4048,13200.0
2010-06-07 09:55:00,20.46,20.5,20.46,20.48,10200.0,19.4048,19.4427,19.4048,19.4237,10200.0
2010-06-07 10:00:00,20.47,20.51,20.43,20.5,9400.0,19.4142,19.4522,19.3763,19.4427,9400.0
2010-06-07 10:05:00,20.5,20.53,20.47,20.52,25000.0,19.4427,19.4711,19.4142,19.4617,25000.0
2010-06-07 10:10:00,20.52,20.54,20.48,20.5,23800.0,19.4617,19.4806,19.4237,19.4427,23800.0
2010-06-07 10:15:00,20.49,20.49,20.45,20.45,16800.0,19.4332,19.4332,19.3953,19.3953,16800.0
2010-06-07 10:20:00,20.45,20.46,20.43,20.46,13400.0,19.3953,19.4048,19.3763,19.4048,13400.0
2010-06-07 10:25:00,20.46,20.48,20.4,20.42,30800.0,19.4048,19.4237,19.3479,19.3668,30800.0
2010-06-07 10:30:00,20.43,20.43,20.4,20.41,17000.0,19.3763,19.3763,19.3479,19.3573,17000.0
2010-06-07 10:35:00,20.41,20.43,20.36,20.36,9800.0,19.3573,19.3763,19.3099,19.3099,9800.0
2010-06-07 10:40:00,20.36,20.39,20.36,20.36,4200.0,19.3099,19.3384,19.3099,19.3099,4200.0
2010-06-07 10:45:00,20.36,20.39,20.33,20.37,15400.0,19.3099,19.3384,19.2815,19.3194,15400.0
2010-06-07 10:50:00,20.36,20.36,20.24,20.29,25200.0,19.3099,19.3099,19.1961,19.2435,25200.0
2010-06-07 10:55:00,20.29,20.29,20.22,20.23,12800.0,19.2435,19.2435,19.1771,19.1866,12800.0
2010-06-07 11:00:00,20.24,20.32,20.24,20.32,13000.0,19.1961,19.272,19.1961,19.272,13000.0
2010-06-07 11:05:00,20.31,20.32,20.27,20.28,10000.0,19.2625,19.272,19.2246,19.234,10000.0
2010-06-07 11:10:00,20.28,20.29,20.26,20.27,14800.0,19.234,19.2435,19.2151,19.2246,14800.0
2010-06-07 11:15:00,20.25,20.29,20.24,20.28,9400.0,19.2056,19.2435,19.1961,19.234,9400.0
2010-06-07 11:20:00,20.28,20.28,20.22,20.23,5400.0,19.234,19.234,19.1771,19.1866,5400.0
2010-06-07 11:25:00,20.23,20.29,20.23,20.27,7000.0,19.1866,19.2435,19.1866,19.2246,7000.0
2010-06-07 11:30:00,20.27,20.33,20.27,20.33,8400.0,19.2246,19.2815,19.2246,19.2815,8400.0
2010-06-07 11:35:00,20.33,20.36,20.32,20.36,2000.0,19.2815,19.3099,19.272,19.3099,2000.0
2010-06-07 11:40:00,20.36,20.36,20.33,20.35,10200.0,19.3099,19.3099,19.2815,19.3004,10200.0
2010-06-07 11:45:00,20.34,20.36,20.33,20.33,3800.0,19.2909,19.3099,19.2815,19.2815,3800.0
2010-06-07 11:50:00,20.34,20.35,20.32,20.33,12800.0,19.2909,19.3004,19.272,19.2815,12800.0
2010-06-07 11:55:00,20.32,20.33,20.31,20.33,3800.0,19.272,19.2815,19.2625,19.2815,3800.0
2010-06-07 12:00:00,20.33,20.36,20.32,20.36,5800.0,19.2815,19.3099,19.272,19.3099,5800.0
2010-06-07 12:05:00,20.36,20.36,20.35,20.35,4000.0,19.3099,19.3099,19.3004,19.3004,4000.0
2010-06-07 12:10:00,20.35,20.36,20.35,20.35,5400.0,19.3004,19.3099,19.3004,19.3004,5400.0
2010-06-07 12:15:00,20.35,20.35,20.31,20.32,3400.0,19.3004,19.3004,19.2625,19.272,3400.0
2010-06-07 12:20:00,20.33,20.34,20.32,20.33,6800.0,19.2815,19.2909,19.272,19.2815,6800.0
2010-06-07 12:25:00,20.33,20.34,20.27,20.28,5400.0,19.2815,19.2909,19.2246,19.234,5400.0
2010-06-07 12:30:00,20.27,20.29,20.26,20.29,3200.0,19.2246,19.2435,19.2151,19.2435,3200.0
2010-06-07 12:35:00,20.29,20.31,20.29,20.31,3000.0,19.2435,19.2625,19.2435,19.2625,3000.0
2010-06-07 12:40:00,20.31,20.32,20.31,20.31,3800.0,19.2625,19.272,19.2625,19.2625,3800.0
2010-06-07 12:45:00,20.32,20.34,20.3,20.31,16600.0,19.272,19.2909,19.253,19.2625,16600.0
2010-06-07 12:50:00,20.33,20.35,20.33,20.35,8200.0,19.2815,19.3004,19.2815,19.3004,8200.0
2010-06-07 12:55:00,20.35,20.36,20.32,20.34,16600.0,19.3004,19.3099,19.272,19.2909,16600.0
2010-06-07 13:00:00,20.33,20.33,20.31,20.32,4200.0,19.2815,19.2815,19.2625,19.272,4200.0
2010-06-07 13:05:00,20.32,20.34,20.31,20.33,10800.0,19.272,19.2909,19.2625,19.2815,10800.0
2010-06-07 13:10:00,20.33,20.34,20.32,20.32,3600.0,19.2815,19.2909,19.272,19.272,3600.0
2010-06-07 13:15:00,20.32,20.36,20.32,20.35,19400.0,19.272,19.3099,19.272,19.3004,19400.0
2010-06-07 13:20:00,20.35,20.36,20.33,20.33,17200.0,19.3004,19.3099,19.2815,19.2815,17200.0
2010-06-07 13:25:00,20.33,20.36,20.33,20.35,45200.0,19.2815,19.3099,19.2815,19.3004,45200.0
2010-06-07 13:30:00,20.35,20.36,20.32,20.33,27400.0,19.3004,19.3099,19.272,19.2815,27400.0
2010-06-07 13:35:00,20.33,20.35,20.29,20.29,32400.0,19.2815,19.3004,19.2435,19.2435,32400.0
2010-06-07 13:40:00,20.29,20.33,20.29,20.3,5600.0,19.2435,19.2815,19.2435,19.253,5600.0
2010-06-07 13:45:00,20.3,20.31,20.25,20.27,26600.0,19.253,19.2625,19.2056,19.2246,26600.0
2010-06-07 13:50:00,20.27,20.3,20.27,20.3,24000.0,19.2246,19.253,19.2246,19.253,24000.0
2010-06-07 13:55:00,20.29,20.3,20.26,20.28,33000.0,19.2435,19.253,19.2151,19.234,33000.0
2010-06-07 14:00:00,20.26,20.3,20.26,20.29,16800.0,19.2151,19.253,19.2151,19.2435,16800.0
2010-06-07 14:05:00,20.3,20.3,20.29,20.29,9000.0,19.253,19.253,19.2435,19.2435,9000.0
2010-06-07 14:10:00,20.31,20.32,20.28,20.29,25400.0,19.2625,19.272,19.234,19.2435,25400.0
2010-06-07 14:15:00,20.29,20.29,20.28,20.29,4800.0,19.2435,19.2435,19.234,19.2435,4800.0
2010-06-07 14:20:00,20.29,20.3,20.27,20.27,37800.0,19.2435,19.253,19.2246,19.2246,37800.0
2010-06-07 14:25:00,20.27,20.31,20.25,20.29,17600.0,19.2246,19.2625,19.2056,19.2435,17600.0
2010-06-07 14:30:00,20.29,20.3,20.27,20.27,26600.0,19.2435,19.253,19.2246,19.2246,26600.0
2010-06-07 14:35:00,20.27,20.27,20.23,20.25,16600.0,19.2246,19.2246,19.1866,19.2056,16600.0
2010-06-07 14:40:00,20.26,20.26,20.23,20.25,27400.0,19.2151,19.2151,19.1866,19.2056,27400.0
2010-06-07 14:45:00,20.24,20.24,20.18,20.2,6600.0,19.1961,19.1961,19.1392,19.1582,6600.0
2010-06-07 14:50:00,20.21,20.22,20.19,20.2,24800.0,19.1677,19.1771,19.1487,19.1582,24800.0
2010-06-07 14:55:00,20.2,20.22,20.19,20.2,14200.0,19.1582,19.1771,19.1487,19.1582,14200.0
2010-06-07 15:00:00,20.21,20.25,20.21,20.24,31200.0,19.1677,19.2056,19.1677,19.1961,31200.0
2010-06-07 15:05:00,20.24,20.3,20.24,20.28,15800.0,19.1961,19.253,19.1961,19.234,15800.0
2010-06-07 15:10:00,20.27,20.29,20.22,20.22,20600.0,19.2246,19.2435,19.1771,19.1771,20600.0
2010-06-07 15:15:00,20.22,20.25,20.2,20.2,15800.0,19.1771,19.2056,19.1582,19.1582,15800.0
2010-06-07 15:20:00,20.2,20.2,20.14,20.17,23800.0,19.1582,19.1582,19.1013,19.1297,23800.0
2010-06-07 15:25:00,20.16,20.17,20.1,20.1,11800.0,19.1202,19.1297,19.0633,19.0633,11800.0
2010-06-07 15:30:00,20.07,20.11,20.07,20.1,28600.0,19.0349,19.0728,19.0349,19.0633,28600.0
2010-06-07 15:35:00,20.1,20.15,20.09,20.11,21800.0,19.0633,19.1107,19.0538,19.0728,21800.0
2010-06-07 15:40:00,20.12,20.12,20.02,20.06,35000.0,19.0823,19.0823,18.9875,19.0254,35000.0
2010-06-07 15:45:00,20.05,20.07,20.03,20.04,63600.0,19.0159,19.0349,18.9969,19.0064,63600.0
2010-06-07 15:50:00,20.04,20.1,20.04,20.06,44200.0,19.0064,19.0633,19.0064,19.0254,44200.0
2010-06-07 15:55:00,20.07,20.08,20.02,20.05,87000.0,19.0349,19.0444,18.9875,19.0159,87000.0
2010-06-08 09:30:00,20.13,20.13,19.99,20.1,12600.0,19.0918,19.0918,18.959,19.0633,12600.0
2010-06-08 09:35:00,20.1,20.16,20.1,20.11,3600.0,19.0633,19.1202,19.0633,19.0728,3600.0
2010-06-08 09:40:00,20.11,20.11,20.07,20.07,8600.0,19.0728,19.0728,19.0349,19.0349,8600.0
2010-06-08 09:45:00,20.05,20.07,20.01,20.07,7800.0,19.0159,19.0349,18.978,19.0349,7800.0
2010-06-08 09:50:00,20.08,20.08,19.98,20.0,12200.0,19.0444,19.0444,18.9495,18.9685,12200.0
2010-06-08 09:55:00,20.0,20.02,19.93,19.96,15600.0,18.9685,18.9875,18.9021,18.9305,15600.0
2010-06-08 10:00:00,19.97,20.11,19.97,20.11,12000.0,18.94,19.0728,18.94,19.0728,12000.0
2010-06-08 10:05:00,20.1,20.12,20.04,20.07,28800.0,19.0633,19.0823,19.0064,19.0349,28800.0
2010-06-08 10:10:00,20.08,20.1,20.07,20.07,31800.0,19.0444,19.0633,19.0349,19.0349,31800.0
2010-06-08 10:15:00,20.08,20.08,20.02,20.03,7000.0,19.0444,19.0444,18.9875,18.9969,7000.0
2010-06-08 10:20:00,20.0,20.01,19.97,19.97,15200.0,18.9685,18.978,18.94,18.94,15200.0
2010-06-08 10:25:00,19.97,19.98,19.95,19.97,15600.0,18.94,18.9495,18.9211,18.94,15600.0
2010-06-08 10:30:00,19.97,19.98,19.96,19.97,7200.0,18.94,18.9495,18.9305,18.94,7200.0
2010-06-08 10:35:00,19.97,20.0,19.97,19.97,8400.0,18.94,18.9685,18.94,18.94,8400.0
2010-06-08 10:40:00,19.96,19.97,19.93,19.93,11600.0,18.9305,18.94,18.9021,18.9021,11600.0
2010-06-08 10:45:00,19.93,19.93,19.9,19.93,10000.0,18.9021,18.9021,18.8736,18.9021,10000.0
2010-06-08 10:50:00,19.92,19.93,19.9,19.93,31200.0,18.8926,18.9021,18.8736,18.9021,31200.0
2010-06-08 10:55:00,19.93,19.99,19.93,19.99,6400.0,18.9021,18.959,18.9021,18.959,6400.0
2010-06-08 11:00:00,19.98,19.99,19.94,19.95,6200.0,18.9495,18.959,18.9116,18.9211,6200.0
2010-06-08 11:05:00,19.96,19.96,19.86,19.91,21800.0,18.9305,18.9305,18.8357,18.8831,21800.0
2010-06-08 11:10:00,19.91,19.93,19.87,19.92,16800.0,18.8831,18.9021,18.8452,18.8926,16800.0
2010-06-08 11:15:00,19.92,19.98,19.92,19.98,19400.0,18.8926,18.9495,18.8926,18.9495,19400.0
2010-06-08 11:20:00,19.99,20.05,19.99,20.04,19400.0,18.959,19.0159,18.959,19.0064,19400.0
2010-06-08 11:25:00,20.04,20.05,20.0,20.02,3000.0,19.0064,19.0159,18.9685,18.9875,3000.0
2010-06-08 11:30:00,20.01,20.06,20.01,20.04,6200.0,18.978,19.0254,18.978,19.0064,6200.0
2010-06-08 11:35:00,20.04,20.08,20.03,20.07,7200.0,19.0064,19.0444,18.9969,19.0349,7200.0
2010-06-08 11:40:00,20.05,20.05,20.02,20.03,17600.0,19.0159,19.0159,18.9875,18.9969,17600.0
2010-06-08 11:45:00,20.04,20.06,20.0,20.06,11200.0,19.0064,19.0254,18.9685,19.0254,11200.0
2010-06-08 11:50:00,20.06,20.08,20.05,20.07,14000.0,19.0254,19.0444,19.0159,19.0349,14000.0
2010-06-08 11:55:00,20.06,20.08,20.02,20.02,12600.0,19.0254,19.0444,18.9875,18.9875,12600.0
2010-06-08 12:00:00,20.03,20.06,20.0,20.02,8800.0,18.9969,19.0254,18.9685,18.9875,8800.0
2010-06-08 12:05:00,20.02,20.03,20.01,20.02,3000.0,18.9875,18.9969,18.978,18.9875,3000.0
2010-06-08 12:10:00,20.02,20.02,19.99,20.0,12800.0,18.9875,18.9875,18.959,18.9685,12800.0
2010-06-08 12:15:00,19.98,19.99,19.97,19.99,20400.0,18.9495,18.959,18.94,18.959,20400.0
2010-06-08 12:20:00,19.99,20.0,19.97,20.0,12800.0,18.959,18.9685,18.94,18.9685,12800.0
2010-06-08 12:25:00,20.0,20.02,19.99,19.99,6200.0,18.9685,18.9875,18.959,18.959,6200.0
2010-06-08 12:30:00,19.98,20.0,19.94,19.96,19000.0,18.9495,18.9685,18.9116,18.9305,19000.0
2010-06-08 12:35:00,19.95,19.96,19.94,19.96,15400.0,18.9211,18.9305,18.9116,18.9305,15400.0
2010-06-08 12:40:00,19.97,19.99,19.96,19.97,23200.0,18.94,18.959,18.9305,18.94,23200.0
2010-06-08 12:45:00,19.97,19.97,19.94,19.97,9600.0,18.94,18.94,18.9116,18.94,9600.0
2010-06-08 12:50:00,19.98,20.0,19.98,20.0,5000.0,18.9495,18.9685,18.9495,18.9685,5000.0
2010-06-08 12:55:00,20.0,20.0,19.99,20.0,11800.0,18.9685,18.9685,18.959,18.9685,11800.0
2010-06-08 13:00:00,20.0,20.0,19.99,20.0,7000.0,18.9685,18.9685,18.959,18.9685,7000.0
2010-06-08 13:05:00,19.99,20.0,19.96,19.99,11400.0,18.959,18.9685,18.9305,18.959,11400.0
2010-06-08 13:10:00,19.99,20.0,19.98,19.98,11200.0,18.959,18.9685,18.9495,18.9495,11200.0
2010-06-08 13:15:00,19.99,20.0,19.97,19.99,4800.0,18.959,18.9685,18.94,18.959,4800.0
2010-06-08 13:20:00,20.0,20.0,19.99,19.99,10800.0,18.9685,18.9685,18.959,18.959,10800.0
2010-06-08 13:25:00,19.99,20.0,19.97,19.98,52600.0,18.959,18.9685,18.94,18.9495,52600.0
2010-06-08 13:30:00,19.98,19.99,19.89,19.9,20800.0,18.9495,18.959,18.8642,18.8736,20800.0
2010-06-08 13:35:00,19.9,19.92,19.89,19.91,10800.0,18.8736,18.8926,18.8642,18.8831,10800.0
2010-06-08 13:40:00,19.91,19.92,19.9,19.92,5200.0,18.8831,18.8926,18.8736,18.8926,5200.0
2010-06-08 13:45:00,19.92,19.92,19.88,19.88,6600.0,18.8926,18.8926,18.8547,18.8547,6600.0
2010-06-08 13:50:00,19.89,19.9,19.86,19.86,15200.0,18.8642,18.8736,18.8357,18.8357,15200.0
2010-06-08 13:55:00,19.87,19.9,19.86,19.89,13000.0,18.8452,18.8736,18.8357,18.8642,13000.0
2010-06-08 14:00:00,19.89,19.93,19.89,19.92,23200.0,18.8642,18.9021,18.8642,18.8926,23200.0
2010-06-08 14:05:00,19.91,19.91,19.86,19.88,7200.0,18.8831,18.8831,18.8357,18.8547,7200.0
2010-06-08 14:10:00,19.88,19.9,19.86,19.89,6000.0,18.8547,18.8736,18.8357,18.8642,6000.0
2010-06-08 14:15:00,19.88,19.92,19.87,19.92,8000.0,18.8547,18.8926,18.8452,18.8926,8000.0
2010-06-08 14:20:00,19.92,19.97,19.91,19.96,14000.0,18.8926,18.94,18.8831,18.9305,14000.0
2010-06-08 14:25:00,19.96,19.97,19.95,19.96,14600.0,18.9305,18.94,18.9211,18.9305,14600.0
2010-06-08 14:30:00,19.95,19.98,19.95,19.95,26600.0,18.9211,18.9495,18.9211,18.9211,26600.0
2010-06-08 14:35:00,19.93,19.98,19.93,19.96,17000.0,18.9021,18.9495,18.9021,18.9305,17000.0
2010-06-08 14:40:00,19.94,20.0,19.93,20.0,11400.0,18.9116,18.9685,18.9021,18.9685,11400.0
2010-06-08 14:45:00,20.0,20.0,19.94,19.94,13200.0,18.9685,18.9685,18.9116,18.9116,13200.0
2010-06-08 14:50:00,19.95,19.95,19.91,19.92,17800.0,18.9211,18.9211,18.8831,18.8926,17800.0
2010-06-08 14:55:00,19.92,19.95,19.91,19.92,13200.0,18.8926,18.9211,18.8831,18.8926,13200.0
2010-06-08 15:00:00,19.92,19.95,19.91,19.93,17600.0,18.8926,18.9211,18.8831,18.9021,17600.0
2010-06-08 15:05:00,19.93,19.96,19.92,19.96,23400.0,18.9021,18.9305,18.8926,18.9305,23400.0
2010-06-08 15:10:00,19.96,19.96,19.91,19.91,16000.0,18.9305,18.9305,18.8831,18.8831,16000.0
2010-06-08 15:15:00,19.91,19.91,19.85,19.87,13200.0,18.8831,18.8831,18.8262,18.8452,13200.0
2010-06-08 15:20:00,19.87,19.94,19.87,19.93,10600.0,18.8452,18.9116,18.8452,18.9021,10600.0
2010-06-08 15:25:00,19.93,19.99,19.93,19.99,16000.0,18.9021,18.959,18.9021,18.959,16000.0
2010-06-08 15:30:00,19.99,20.02,19.97,19.97,30600.0,18.959,18.9875,18.94,18.94,30600.0
2010-06-08 15:35:00,19.97,20.06,19.97,20.04,27200.0,18.94,19.0254,18.94,19.0064,27200.0
2010-06-08 15:40:00,20.05,20.07,20.02,20.07,34600.0,19.0159,19.0349,18.9875,19.0349,34600.0
2010-06-08 15:45:00,20.06,20.07,20.0,20.01,77000.0,19.0254,19.0349,18.9685,18.978,77000.0
2010-06-08 15:50:00,20.02,20.07,20.0,20.03,67600.0,18.9875,19.0349,18.9685,18.9969,67600.0
2010-06-08 15:55:00,20.02,20.08,20.01,20.07,80000.0,18.9875,19.0444,18.978,19.0349,80000.0
2010-06-09 09:30:00,20.13,20.25,20.11,20.13,16800.0,19.0918,19.2056,19.0728,19.0918,16800.0
2010-06-09 09:35:00,20.13,20.18,20.11,20.13,6400.0,19.0918,19.1392,19.0728,19.0918,6400.0
2010-06-09 09:40:00,20.11,20.19,20.11,20.18,6000.0,19.0728,19.1487,19.0728,19.1392,6000.0
2010-06-09 09:45:00,20.17,20.17,20.13,20.14,7200.0,19.1297,19.1297,19.0918,19.1013,7200.0
2010-06-09 09:50:00,20.16,20.23,20.15,20.2,13400.0,19.1202,19.1866,19.1107,19.1582,13400.0
2010-06-09 09:55:00,20.21,20.25,20.18,20.24,9200.0,19.1677,19.2056,19.1392,19.1961,9200.0
2010-06-09 10:00:00,20.25,20.29,20.22,20.29,16000.0,19.2056,19.2435,19.1771,19.2435,16000.0
2010-06-09 10:05:00,20.28,20.31,20.25,20.25,19000.0,19.234,19.2625,19.2056,19.2056,19000.0
2010-06-09 10:10:00,20.25,20.27,20.23,20.27,10000.0,19.2056,19.2246,19.1866,19.2246,10000.0
2010-06-09 10:15:00,20.27,20.33,20.27,20.33,6200.0,19.2246,19.2815,19.2246,19.2815,6200.0
2010-06-09 10:20:00,20.33,20.33,20.31,20.32,4000.0,19.2815,19.2815,19.2625,19.272,4000.0
2010-06-09 10:25:00,20.33,20.33,20.31,20.32,5200.0,19.2815,19.2815,19.2625,19.272,5200.0
2010-06-09 10:30:00,20.33,20.34,20.28,20.29,9600.0,19.2815,19.2909,19.234,19.2435,9600.0
2010-06-09 10:35:00,20.29,20.29,20.22,20.25,17400.0,19.2435,19.2435,19.1771,19.2056,17400.0
2010-06-09 10:40:00,20.25,20.27,20.23,20.25,16600.0,19.2056,19.2246,19.1866,19.2056,16600.0
2010-06-09 10:45:00,20.25,20.31,20.25,20.29,22600.0,19.2056,19.2625,19.2056,19.2435,22600.0
2010-06-09 10:50:00,20.3,20.33,20.29,20.3,14200.0,19.253,19.2815,19.2435,19.253,14200.0
2010-06-09 10:55:00,20.3,20.3,20.28,20.3,13800.0,19.253,19.253,19.234,19.253,13800.0
2010-06-09 11:00:00,20.3,20.33,20.27,20.32,14200.0,19.253,19.2815,19.2246,19.272,14200.0
2010-06-09 11:05:00,20.34,20.36,20.33,20.36,16400.0,19.2909,19.3099,19.2815,19.3099,16400.0
2010-06-09 11:10:00,20.36,20.4,20.36,20.36,8200.0,19.3099,19.3479,19.3099,19.3099,8200.0
2010-06-09 11:15:00,20.37,20.39,20.36,20.36,10600.0,19.3194,19.3384,19.3099,19.3099,10600.0
2010-06-09 11:20:00,20.36,20.38,20.36,20.36,12400.0,19.3099,19.3289,19.3099,19.3099,12400.0
2010-06-09 11:25:00,20.36,20.42,20.36,20.4,13800.0,19.3099,19.3668,19.3099,19.3479,13800.0
2010-06-09 11:30:00,20.4,20.42,20.34,20.34,25800.0,19.3479,19.3668,19.2909,19.2909,25800.0
2010-06-09 11:35:00,20.35,20.36,20.33,20.34,19800.0,19.3004,19.3099,19.2815,19.2909,19800.0
2010-06-09 11:40:00,20.34,20.34,20.3,20.3,11200.0,19.2909,19.2909,19.253,19.253,11200.0
2010-06-09 11:45:00,20.3,20.31,20.27,20.28,25200.0,19.253,19.2625,19.2246,19.234,25200.0
2010-06-09 11:50:00,20.28,20.31,20.28,20.31,9800.0,19.234,19.2625,19.234,19.2625,9800.0
2010-06-09 11:55:00,20.31,20.31,20.27,20.27,19800.0,19.2625,19.2625,19.2246,19.2246,19800.0
2010-06-09 12:00:00,20.28,20.3,20.28,20.29,11600.0,19.234,19.253,19.234,19.2435,11600.0
2010-06-09 12:05:00,20.29,20.31,20.27,20.3,23400.0,19.2435,19.2625,19.2246,19.253,23400.0
2010-06-09 12:10:00,20.3,20.31,20.3,20.3,6800.0,19.253,19.2625,19.253,19.253,6800.0
2010-06-09 12:15:00,20.3,20.3,20.27,20.28,13000.0,19.253,19.253,19.2246,19.234,13000.0
2010-06-09 12:20:00,20.28,20.31,20.28,20.3,15400.0,19.234,19.2625,19.234,19.253,15400.0
2010-06-09 12:25:00,20.3,20.33,20.3,20.3,8200.0,19.253,19.2815,19.253,19.253,8200.0
2010-06-09 12:30:00,20.3,20.3,20.27,20.28,13600.0,19.253,19.253,19.2246,19.234,13600.0
2010-06-09 12:35:00,20.28,20.3,20.27,20.29,15000.0,19.234,19.253,19.2246,19.2435,15000.0
2010-06-09 12:40:00,20.3,20.3,20.27,20.29,17600.0,19.253,19.253,19.2246,19.2435,17600.0
2010-06-09 12:45:00,20.29,20.31,20.27,20.31,11200.0,19.2435,19.2625,19.2246,19.2625,11200.0
2010-06-09 12:50:00,20.33,20.33,20.31,20.32,7600.0,19.2815,19.2815,19.2625,19.272,7600.0
2010-06-09 12:55:00,20.31,20.31,20.27,20.28,6200.0,19.2625,19.2625,19.2246,19.234,6200.0
2010-06-09 13:00:00,20.27,20.28,20.25,20.25,23000.0,19.2246,19.234,19.2056,19.2056,23000.0
2010-06-09 13:05:00,20.26,20.29,20.26,20.28,7200.0,19.2151,19.2435,19.2151,19.234,7200.0
2010-06-09 13:10:00,20.29,20.29,20.28,20.29,4200.0,19.2435,19.2435,19.234,19.2435,4200.0
2010-06-09 13:15:00,20.3,20.31,20.29,20.31,8600.0,19.253,19.2625,19.2435,19.2625,8600.0
2010-06-09 13:20:00,20.3,20.32,20.29,20.31,7000.0,19.253,19.272,19.2435,19.2625,7000.0
2010-06-09 13:25:00,20.32,20.34,20.28,20.29,10400.0,19.272,19.2909,19.234,19.2435,10400.0
2010-06-09 13:30:00,20.29,20.3,20.25,20.25,12200.0,19.2435,19.253,19.2056,19.2056,12200.0
2010-06-09 13:35:00,20.25,20.27,20.25,20.27,9400.0,19.2056,19.2246,19.2056,19.2246,9400.0
2010-06-09 13:40:00,20.26,20.28,20.25,20.27,13600.0,19.2151,19.234,19.2056,19.2246,13600.0
2010-06-09 13:45:00,20.27,20.3,20.25,20.25,13400.0,19.2246,19.253,19.2056,19.2056,13400.0
2010-06-09 13:50:00,20.25,20.28,20.25,20.28,7400.0,19.2056,19.234,19.2056,19.234,7400.0
2010-06-09 13:55:00,20.27,20.29,20.25,20.29,13200.0,19.2246,19.2435,19.2056,19.2435,13200.0
2010-06-09 14:00:00,20.29,20.3,20.24,20.25,17800.0,19.2435,19.253,19.1961,19.2056,17800.0
2010-06-09 14:05:00,20.23,20.24,20.21,20.22,8400.0,19.1866,19.1961,19.1677,19.1771,8400.0
2010-06-09 14:10:00,20.22,20.27,20.21,20.27,14800.0,19.1771,19.2246,19.1677,19.2246,14800.0
2010-06-09 14:15:00,20.28,20.28,20.24,20.26,13000.0,19.234,19.234,19.1961,19.2151,13000.0
2010-06-09 14:20:00,20.27,20.27,20.24,20.25,12800.0,19.2246,19.2246,19.1961,19.2056,12800.0
2010-06-09 14:25:00,20.27,20.31,20.25,20.28,20600.0,19.2246,19.2625,19.2056,19.234,20600.0
2010-06-09 14:30:00,20.27,20.29,20.25,20.25,14600.0,19.2246,19.2435,19.2056,19.2056,14600.0
2010-06-09 14:35:00,20.25,20.3,20.25,20.26,25400.0,19.2056,19.253,19.2056,19.2151,25400.0
2010-06-09 14:40:00,20.26,20.27,20.23,20.23,11600.0,19.2151,19.2246,19.1866,19.1866,11600.0
2010-06-09 14:45:00,20.23,20.26,20.18,20.2,20400.0,19.1866,19.2151,19.1392,19.1582,20400.0
2010-06-09 14:50:00,20.2,20.22,20.18,20.18,11200.0,19.1582,19.1771,19.1392,19.1392,11200.0
2010-06-09 14:55:00,20.18,20.2,20.11,20.11,9400.0,19.1392,19.1582,19.0728,19.0728,9400.0
2010-06-09 15:00:00,20.11,20.16,20.11,20.15,18000.0,19.0728,19.1202,19.0728,19.1107,18000.0
2010-06-09 15:05:00,20.15,20.19,20.14,20.18,17600.0,19.1107,19.1487,19.1013,19.1392,17600.0
2010-06-09 15:10:00,20.17,20.17,20.1,20.11,7000.0,19.1297,19.1297,19.0633,19.0728,7000.0
2010-06-09 15:15:00,20.12,20.14,20.04,20.07,14000.0,19.0823,19.1013,19.0064,19.0349,14000.0
2010-06-09 15:20:00,20.06,20.07,20.03,20.05,19400.0,19.0254,19.0349,18.9969,19.0159,19400.0
2010-06-09 15:25:00,20.06,20.11,20.05,20.08,51200.0,19.0254,19.0728,19.0159,19.0444,51200.0
2010-06-09 15:30:00,20.08,20.08,20.03,20.05,68000.0,19.0444,19.0444,18.9969,19.0159,68000.0
2010-06-09 15:35:00,20.05,20.06,20.0,20.02,34400.0,19.0159,19.0254,18.9685,18.9875,34400.0
2010-06-09 15:40:00,20.02,20.11,20.02,20.03,54200.0,18.9875,19.0728,18.9875,18.9969,54200.0
2010-06-09 15:45:00,20.03,20.06,20.0,20.02,39600.0,18.9969,19.0254,18.9685,18.9875,39600.0
2010-06-09 15:50:00,20.02,20.02,19.94,19.98,47600.0,18.9875,18.9875,18.9116,18.9495,47600.0
2010-06-09 15:55:00,19.98,20.03,19.96,20.01,138400.0,18.9495,18.9969,18.9305,18.978,138400.0
2010-06-10 09:30:00,20.27,20.39,20.2,20.34,16000.0,19.2246,19.3384,19.1582,19.2909,16000.0
2010-06-10 09:35:00,20.33,20.37,20.32,20.32,5000.0,19.2815,19.3194,19.272,19.272,5000.0
2010-06-10 09:40:00,20.33,20.36,20.33,20.36,3800.0,19.2815,19.3099,19.2815,19.3099,3800.0
2010-06-10 09:45:00,20.35,20.42,20.34,20.42,45600.0,19.3004,19.3668,19.2909,19.3668,45600.0
2010-06-10 09:50:00,20.45,20.53,20.43,20.5,26800.0,19.3953,19.4711,19.3763,19.4427,26800.0
2010-06-10 09:55:00,20.5,20.54,20.49,20.53,13600.0,19.4427,19.4806,19.4332,19.4711,13600.0
2010-06-10 10:00:00,20.52,20.59,20.51,20.53,34400.0,19.4617,19.5281,19.4522,19.4711,34400.0
2010-06-10 10:05:00,20.53,20.59,20.53,20.55,19800.0,19.4711,19.5281,19.4711,19.4901,19800.0
2010-06-10 10:10:00,20.56,20.56,20.52,20.52,13000.0,19.4996,19.4996,19.4617,19.4617,13000.0
2010-06-10 10:15:00,20.51,20.56,20.5,20.56,7800.0,19.4522,19.4996,19.4427,19.4996,7800.0
2010-06-10 10:20:00,20.56,20.58,20.47,20.48,28600.0,19.4996,19.5186,19.4142,19.4237,28600.0
2010-06-10 10:25:00,20.5,20.5,20.45,20.5,11800.0,19.4427,19.4427,19.3953,19.4427,11800.0
2010-06-10 10:30:00,20.51,20.55,20.5,20.55,14400.0,19.4522,19.4901,19.4427,19.4901,14400.0
2010-06-10 10:35:00,20.55,20.55,20.5,20.52,10000.0,19.4901,19.4901,19.4427,19.4617,10000.0
2010-06-10 10:40:00,20.52,20.53,20.5,20.5,10200.0,19.4617,19.4711,19.4427,19.4427,10200.0
2010-06-10 10:45:00,20.5,20.52,20.47,20.48,13600.0,19.4427,19.4617,19.4142,19.4237,13600.0
2010-06-10 10:50:00,20.5,20.5,20.49,20.5,8200.0,19.4427,19.4427,19.4332,19.4427,8200.0
2010-06-10 10:55:00,20.5,20.5,20.48,20.5,6800.0,19.4427,19.4427,19.4237,19.4427,6800.0
2010-06-10 11:00:00,20.5,20.51,20.49,20.5,8000.0,19.4427,19.4522,19.4332,19.4427,8000.0
2010-06-10 11:05:00,20.5,20.52,20.45,20.47,25400.0,19.4427,19.4617,19.3953,19.4142,25400.0
2010-06-10 11:10:00,20.46,20.51,20.46,20.48,11800.0,19.4048,19.4522,19.4048,19.4237,11800.0
2010-06-10 11:15:00,20.48,20.49,20.48,20.48,3600.0,19.4237,19.4332,19.4237,19.4237,3600.0
2010-06-10 11:20:00,20.48,20.51,20.48,20.5,16200.0,19.4237,19.4522,19.4237,19.4427,16200.0
2010-06-10 11:25:00,20.5,20.5,20.46,20.47,6800.0,19.4427,19.4427,19.4048,19.4142,6800.0
2010-06-10 11:30:00,20.47,20.48,20.46,20.46,29200.0,19.4142,19.4237,19.4048,19.4048,29200.0
2010-06-10 11:35:00,20.46,20.49,20.45,20.49,8000.0,19.4048,19.4332,19.3953,19.4332,8000.0
2010-06-10 11:40:00,20.49,20.49,20.43,20.43,4600.0,19.4332,19.4332,19.3763,19.3763,4600.0
2010-06-10 11:45:00,20.43,20.43,20.41,20.41,3200.0,19.3763,19.3763,19.3573,19.3573,3200.0
2010-06-10 11:50:00,20.42,20.49,20.42,20.49,7800.0,19.3668,19.4332,19.3668,19.4332,7800.0
2010-06-10 11:55:00,20.49,20.49,20.49,20.49,3400.0,19.4332,19.4332,19.4332,19.4332,3400.0
2010-06-10 12:00:00,20.47,20.48,20.43,20.45,9600.0,19.4142,19.4237,19.3763,19.3953,9600.0
2010-06-10 12:05:00,20.43,20.43,20.39,20.39,6000.0,19.3763,19.3763,19.3384,19.3384,6000.0
2010-06-10 12:10:00,20.39,20.42,20.39,20.42,2200.0,19.3384,19.3668,19.3384,19.3668,2200.0
2010-06-10 12:15:00,20.43,20.46,20.42,20.43,5200.0,19.3763,19.4048,19.3668,19.3763,5200.0
2010-06-10 12:20:00,20.43,20.46,20.43,20.44,5200.0,19.3763,19.4048,19.3763,19.3858,5200.0
2010-06-10 12:25:00,20.44,20.47,20.44,20.46,6800.0,19.3858,19.4142,19.3858,19.4048,6800.0
2010-06-10 12:30:00,20.47,20.49,20.46,20.46,8000.0,19.4142,19.4332,19.4048,19.4048,8000.0
2010-06-10 12:35:00,20.46,20.46,20.43,20.43,6400.0,19.4048,19.4048,19.3763,19.3763,6400.0
2010-06-10 12:40:00,20.46,20.46,20.42,20.43,7000.0,19.4048,19.4048,19.3668,19.3763,7000.0
2010-06-10 12:45:00,20.42,20.43,20.4,20.42,2400.0,19.3668,19.3763,19.3479,19.3668,2400.0
2010-06-10 12:50:00,20.4,20.44,20.4,20.43,10600.0,19.3479,19.3858,19.3479,19.3763,10600.0
2010-06-10 12:55:00,20.43,20.43,20.42,20.43,4000.0,19.3763,19.3763,19.3668,19.3763,4000.0
2010-06-10 13:00:00,20.43,20.43,20.38,20.39,7600.0,19.3763,19.3763,19.3289,19.3384,7600.0
2010-06-10 13:05:00,20.39,20.42,20.39,20.42,6400.0,19.3384,19.3668,19.3384,19.3668,6400.0
2010-06-10 13:10:00,20.42,20.43,20.42,20.42,2400.0,19.3668,19.3763,19.3668,19.3668,2400.0
2010-06-10 13:15:00,20.42,20.43,20.4,20.42,5000.0,19.3668,19.3763,19.3479,19.3668,5000.0
2010-06-10 13:20:00,20.41,20.43,20.39,20.43,8800.0,19.3573,19.3763,19.3384,19.3763,8800.0
2010-06-10 13:25:00,20.43,20.5,20.43,20.5,12400.0,19.3763,19.4427,19.3763,19.4427,12400.0
2010-06-10 13:30:00,20.5,20.5,20.48,20.49,6400.0,19.4427,19.4427,19.4237,19.4332,6400.0
2010-06-10 13:35:00,20.47,20.49,20.46,20.49,7200.0,19.4142,19.4332,19.4048,19.4332,7200.0
2010-06-10 13:40:00,20.47,20.49,20.47,20.49,9200.0,19.4142,19.4332,19.4142,19.4332,9200.0
2010-06-10 13:45:00,20.49,20.51,20.48,20.5,15800.0,19.4332,19.4522,19.4237,19.4427,15800.0
2010-06-10 13:50:00,20.5,20.5,20.47,20.5,6800.0,19.4427,19.4427,19.4142,19.4427,6800.0
2010-06-10 13:55:00,20.5,20.5,20.49,20.5,6000.0,19.4427,19.4427,19.4332,19.4427,6000.0
2010-06-10 14:00:00,20.5,20.5,20.49,20.49,5200.0,19.4427,19.4427,19.4332,19.4332,5200.0
2010-06-10 14:05:00,20.49,20.49,20.46,20.46,5200.0,19.4332,19.4332,19.4048,19.4048,5200.0
2010-06-10 14:10:00,20.46,20.48,20.45,20.45,8200.0,19.4048,19.4237,19.3953,19.3953,8200.0
2010-06-10 14:15:00,20.45,20.49,20.45,20.49,17400.0,19.3953,19.4332,19.3953,19.4332,17400.0
2010-06-10 14:20:00,20.5,20.52,20.49,20.5,22000.0,19.4427,19.4617,19.4332,19.4427,22000.0
2010-06-10 14:25:00,20.5,20.51,20.5,20.5,19400.0,19.4427,19.4522,19.4427,19.4427,19400.0
2010-06-10 14:30:00,20.5,20.51,20.5,20.5,20000.0,19.4427,19.4522,19.4427,19.4427,20000.0
2010-06-10 14:35:00,20.5,20.51,20.5,20.5,31000.0,19.4427,19.4522,19.4427,19.4427,31000.0
2010-06-10 14:40:00,20.5,20.55,20.5,20.55,26800.0,19.4427,19.4901,19.4427,19.4901,26800.0
2010-06-10 14:45:00,20.55,20.58,20.53,20.58,28600.0,19.4901,19.5186,19.4711,19.5186,28600.0
2010-06-10 14:50:00,20.57,20.58,20.56,20.57,11400.0,19.5091,19.5186,19.4996,19.5091,11400.0
2010-06-10 14:55:00,20.57,20.57,20.52,20.53,36600.0,19.5091,19.5091,19.4617,19.4711,36600.0
2010-06-10 15:00:00,20.53,20.55,20.5,20.51,34600.0,19.4711,19.4901,19.4427,19.4522,34600.0
2010-06-10 15:05:00,20.52,20.56,20.52,20.55,10200.0,19.4617,19.4996,19.4617,19.4901,10200.0
2010-06-10 15:10:00,20.55,20.56,20.53,20.55,15000.0,19.4901,19.4996,19.4711,19.4901,15000.0
2010-06-10 15:15:00,20.55,20.59,20.55,20.59,8400.0,19.4901,19.5281,19.4901,19.5281,8400.0
2010-06-10 15:20:00,20.59,20.61,20.58,20.61,22600.0,19.5281,19.547,19.5186,19.547,22600.0
2010-06-10 15:25:00,20.61,20.61,20.6,20.6,16600.0,19.547,19.547,19.5375,19.5375,16600.0
2010-06-10 15:30:00,20.6,20.63,20.6,20.61,35800.0,19.5375,19.566,19.5375,19.547,35800.0
2010-06-10 15:35:00,20.61,20.61,20.6,20.61,45400.0,19.547,19.547,19.5375,19.547,45400.0
2010-06-10 15:40:00,20.6,20.68,20.6,20.68,99800.0,19.5375,19.6134,19.5375,19.6134,99800.0
2010-06-10 15:45:00,20.68,20.71,20.66,20.71,102000.0,19.6134,19.6419,19.5944,19.6419,102000.0
2010-06-10 15:50:00,20.71,20.77,20.7,20.75,68200.0,19.6419,19.6988,19.6324,19.6798,68200.0
2010-06-10 15:55:00,20.75,20.77,20.74,20.75,144800.0,19.6798,19.6988,19.6703,19.6798,144800.0
2010-06-11 09:30:00,20.54,20.61,20.49,20.5,40600.0,19.4806,19.547,19.4332,19.4427,40600.0
2010-06-11 09:35:00,20.5,20.6,20.5,20.6,52400.0,19.4427,19.5375,19.4427,19.5375,52400.0
2010-06-11 09:40:00,20.6,20.64,20.58,20.64,18200.0,19.5375,19.5755,19.5186,19.5755,18200.0
2010-06-11 09:45:00,20.63,20.64,20.58,20.61,18200.0,19.566,19.5755,19.5186,19.547,18200.0
2010-06-11 09:50:00,20.61,20.64,20.61,20.63,15400.0,19.547,19.5755,19.547,19.566,15400.0
2010-06-11 09:55:00,20.62,20.73,20.62,20.73,24600.0,19.5565,19.6608,19.5565,19.6608,24600.0
2010-06-11 10:00:00,20.73,20.76,20.71,20.76,20800.0,19.6608,19.6893,19.6419,19.6893,20800.0
2010-06-11 10:05:00,20.75,20.81,20.71,20.8,17400.0,19.6798,19.7367,19.6419,19.7272,17400.0
2010-06-11 10:10:00,20.79,20.83,20.78,20.78,16400.0,19.7177,19.7557,19.7083,19.7083,16400.0
2010-06-11 10:15:00,20.77,20.78,20.74,20.75,11400.0,19.6988,19.7083,19.6703,19.6798,11400.0
2010-06-11 10:20:00,20.75,20.81,20.75,20.81,25200.0,19.6798,19.7367,19.6798,19.7367,25200.0
2010-06-11 10:25:00,20.8,20.8,20.75,20.77,10600.0,19.7272,19.7272,19.6798,19.6988,10600.0
2010-06-11 10:30:00,20.77,20.78,20.74,20.75,32400.0,19.6988,19.7083,19.6703,19.6798,32400.0
2010-06-11 10:35:00,20.75,20.75,20.72,20.74,13200.0,19.6798,19.6798,19.6514,19.6703,13200.0
2010-06-11 10:40:00,20.74,20.75,20.72,20.74,20600.0,19.6703,19.6798,19.6514,19.6703,20600.0
2010-06-11 10:45:00,20.73,20.74,20.71,20.73,24600.0,19.6608,19.6703,19.6419,19.6608,24600.0
2010-06-11 10:50:00,20.74,20.74,20.68,20.7,25400.0,19.6703,19.6703,19.6134,19.6324,25400.0
2010-06-11 10:55:00,20.68,20.71,20.67,20.69,12000.0,19.6134,19.6419,19.6039,19.6229,12000.0
2010-06-11 11:00:00,20.68,20.71,20.67,20.7,20600.0,19.6134,19.6419,19.6039,19.6324,20600.0
2010-06-11 11:05:00,20.7,20.7,20.67,20.67,8800.0,19.6324,19.6324,19.6039,19.6039,8800.0
2010-06-11 11:10:00,20.67,20.68,20.64,20.65,14000.0,19.6039,19.6134,19.5755,19.585,14000.0
2010-06-11 11:15:00,20.65,20.7,20.65,20.69,16000.0,19.585,19.6324,19.585,19.6229,16000.0
2010-06-11 11:20:00,20.69,20.71,20.66,20.7,12800.0,19.6229,19.6419,19.5944,19.6324,12800.0
2010-06-11 11:25:00,20.68,20.71,20.68,20.71,11800.0,19.6134,19.6419,19.6134,19.6419,11800.0
2010-06-11 11:30:00,20.71,20.75,20.71,20.73,19200.0,19.6419,19.6798,19.6419,19.6608,19200.0
2010-06-11 11:35:00,20.72,20.72,20.66,20.66,24000.0,19.6514,19.6514,19.5944,19.5944,24000.0
2010-06-11 11:40:00,20.66,20.7,20.65,20.68,30000.0,19.5944,19.6324,19.585,19.6134,30000.0
2010-06-11 11:45:00,20.68,20.7,20.68,20.7,4600.0,19.6134,19.6324,19.6134,19.6324,4600.0
2010-06-11 11:50:00,20.7,20.74,20.7,20.73,15000.0,19.6324,19.6703,19.6324,19.6608,15000.0
2010-06-11 11:55:00,20.72,20.74,20.7,20.71,13400.0,19.6514,19.6703,19.6324,19.6419,13400.0
2010-06-11 12:00:00,20.71,20.74,20.69,20.71,15000.0,19.6419,19.6703,19.6229,19.6419,15000.0
2010-06-11 12:05:00,20.72,20.73,20.7,20.7,15000.0,19.6514,19.6608,19.6324,19.6324,15000.0
2010-06-11 12:10:00,20.7,20.71,20.69,20.71,8200.0,19.6324,19.6419,19.6229,19.6419,8200.0
2010-06-11 12:15:00,20.7,20.73,20.69,20.7,6600.0,19.6324,19.6608,19.6229,19.6324,6600.0
2010-06-11 12:20:00,20.69,20.7,20.68,20.68,4800.0,19.6229,19.6324,19.6134,19.6134,4800.0
2010-06-11 12:25:00,20.68,20.68,20.66,20.67,7200.0,19.6134,19.6134,19.5944,19.6039,7200.0
2010-06-11 12:30:00,20.68,20.68,20.66,20.68,11800.0,19.6134,19.6134,19.5944,19.6134,11800.0
2010-06-11 12:35:00,20.67,20.71,20.67,20.71,9600.0,19.6039,19.6419,19.6039,19.6419,9600.0
2010-06-11 12:40:00,20.71,20.76,20.7,20.75,12800.0,19.6419,19.6893,19.6324,19.6798,12800.0
2010-06-11 12:45:00,20.74,20.76,20.74,20.75,10600.0,19.6703,19.6893,19.6703,19.6798,10600.0
2010-06-11 12:50:00,20.75,20.76,20.75,20.75,8600.0,19.6798,19.6893,19.6798,19.6798,8600.0
2010-06-11 12:55:00,20.75,20.76,20.75,20.75,7400.0,19.6798,19.6893,19.6798,19.6798,7400.0
2010-06-11 13:00:00,20.75,20.78,20.75,20.77,10400.0,19.6798,19.7083,19.6798,19.6988,10400.0
2010-06-11 13:05:00,20.77,20.79,20.77,20.78,12000.0,19.6988,19.7177,19.6988,19.7083,12000.0
2010-06-11 13:10:00,20.77,20.8,20.77,20.8,8000.0,19.6988,19.7272,19.6988,19.7272,8000.0
2010-06-11 13:15:00,20.79,20.82,20.77,20.78,11600.0,19.7177,19.7462,19.6988,19.7083,11600.0
2010-06-11 13:20:00,20.77,20.79,20.76,20.76,10600.0,19.6988,19.7177,19.6893,19.6893,10600.0
2010-06-11 13:25:00,20.75,20.79,20.75,20.78,9000.0,19.6798,19.7177,19.6798,19.7083,9000.0
2010-06-11 13:30:00,20.78,20.79,20.77,20.78,6000.0,19.7083,19.7177,19.6988,19.7083,6000.0
2010-06-11 13:35:00,20.78,20.8,20.77,20.78,21400.0,19.7083,19.7272,19.6988,19.7083,21400.0
2010-06-11 13:40:00,20.78,20.78,20.75,20.75,19600.0,19.7083,19.7083,19.6798,19.6798,19600.0
2010-06-11 13:45:00,20.75,20.75,20.71,20.72,8600.0,19.6798,19.6798,19.6419,19.6514,8600.0
2010-06-11 13:50:00,20.71,20.72,20.68,20.69,10400.0,19.6419,19.6514,19.6134,19.6229,10400.0
2010-06-11 13:55:00,20.69,20.72,20.69,20.7,8400.0,19.6229,19.6514,19.6229,19.6324,8400.0
2010-06-11 14:00:00,20.69,20.72,20.68,20.72,10800.0,19.6229,19.6514,19.6134,19.6514,10800.0
2010-06-11 14:05:00,20.71,20.71,20.7,20.7,8600.0,19.6419,19.6419,19.6324,19.6324,8600.0
2010-06-11 14:10:00,20.7,20.7,20.68,20.68,9000.0,19.6324,19.6324,19.6134,19.6134,9000.0
2010-06-11 14:15:00,20.67,20.68,20.64,20.66,10200.0,19.6039,19.6134,19.5755,19.5944,10200.0
2010-06-11 14:20:00,20.65,20.67,20.63,20.64,9200.0,19.585,19.6039,19.566,19.5755,9200.0
2010-06-11 14:25:00,20.63,20.63,20.61,20.63,6600.0,19.566,19.566,19.547,19.566,6600.0
2010-06-11 14:30:00,20.62,20.64,20.62,20.63,7600.0,19.5565,19.5755,19.5565,19.566,7600.0
2010-06-11 14:35:00,20.62,20.63,20.62,20.62,16800.0,19.5565,19.566,19.5565,19.5565,16800.0
2010-06-11 14:40:00,20.62,20.63,20.62,20.63,6000.0,19.5565,19.566,19.5565,19.566,6000.0
2010-06-11 14:45:00,20.63,20.7,20.63,20.68,12800.0,19.566,19.6324,19.566,19.6134,12800.0
2010-06-11 14:50:00,20.67,20.69,20.67,20.68,6400.0,19.6039,19.6229,19.6039,19.6134,6400.0
2010-06-11 14:55:00,20.67,20.68,20.65,20.67,11600.0,19.6039,19.6134,19.585,19.6039,11600.0
2010-06-11 15:00:00,20.66,20.7,20.66,20.67,10800.0,19.5944,19.6324,19.5944,19.6039,10800.0
2010-06-11 15:05:00,20.67,20.67,20.63,20.64,14000.0,19.6039,19.6039,19.566,19.5755,14000.0
2010-06-11 15:10:00,20.63,20.65,20.63,20.65,20000.0,19.566,19.585,19.566,19.585,20000.0
2010-06-11 15:15:00,20.65,20.68,20.65,20.66,15200.0,19.585,19.6134,19.585,19.5944,15200.0
2010-06-11 15:20:00,20.65,20.67,20.65,20.67,10800.0,19.585,19.6039,19.585,19.6039,10800.0
2010-06-11 15:25:00,20.67,20.71,20.67,20.68,12600.0,19.6039,19.6419,19.6039,19.6134,12600.0
2010-06-11 15:30:00,20.68,20.71,20.67,20.7,17000.0,19.6134,19.6419,19.6039,19.6324,17000.0
2010-06-11 15:35:00,20.7,20.74,20.69,20.74,20200.0,19.6324,19.6703,19.6229,19.6703,20200.0
2010-06-11 15:40:00,20.74,20.79,20.73,20.76,31200.0,19.6703,19.7177,19.6608,19.6893,31200.0
2010-06-11 15:45:00,20.76,20.8,20.75,20.79,23400.0,19.6893,19.7272,19.6798,19.7177,23400.0
2010-06-11 15:50:00,20.79,20.8,20.75,20.79,17200.0,19.7177,19.7272,19.6798,19.7177,17200.0
2010-06-11 15:55:00,20.8,20.81,20.78,20.79,22800.0,19.7272,19.7367,19.7083,19.7177,22800.0
2010-06-14 09:30:00,20.97,21.06,20.92,21.05,26400.0,19.8885,19.9738,19.841,19.9643,26400.0
2010-06-14 09:35:00,21.05,21.05,20.97,21.01,7600.0,19.9643,19.9643,19.8885,19.9264,7600.0
2010-06-14 09:40:00,20.97,21.0,20.96,20.96,5000.0,19.8885,19.9169,19.879,19.879,5000.0
2010-06-14 09:45:00,20.96,20.98,20.95,20.98,3600.0,19.879,19.8979,19.8695,19.8979,3600.0
2010-06-14 09:50:00,20.99,21.0,20.96,20.99,10200.0,19.9074,19.9169,19.879,19.9074,10200.0
2010-06-14 09:55:00,20.98,20.98,20.96,20.97,4000.0,19.8979,19.8979,19.879,19.8885,4000.0
2010-06-14 10:00:00,20.98,21.0,20.96,21.0,15000.0,19.8979,19.9169,19.879,19.9169,15000.0
2010-06-14 10:05:00,21.0,21.01,20.96,20.96,15000.0,19.9169,19.9264,19.879,19.879,15000.0
2010-06-14 10:10:00,20.98,21.0,20.93,20.99,19000.0,19.8979,19.9169,19.8505,19.9074,19000.0
2010-06-14 10:15:00,20.98,21.0,20.98,21.0,4000.0,19.8979,19.9169,19.8979,19.9169,4000.0
2010-06-14 10:20:00,21.0,21.0,20.98,20.99,5600.0,19.9169,19.9169,19.8979,19.9074,5600.0
2010-06-14 10:25:00,20.99,21.0,20.98,21.0,4800.0,19.9074,19.9169,19.8979,19.9169,4800.0
2010-06-14 10:30:00,21.0,21.01,20.99,20.99,4800.0,19.9169,19.9264,19.9074,19.9074,4800.0
2010-06-14 10:35:00,20.99,21.0,20.98,20.99,8400.0,19.9074,19.9169,19.8979,19.9074,8400.0
2010-06-14 10:40:00,21.0,21.02,20.99,21.0,7000.0,19.9169,19.9359,19.9074,19.9169,7000.0
2010-06-14 10:45:00,20.99,21.03,20.99,21.02,10200.0,19.9074,19.9454,19.9074,19.9359,10200.0
2010-06-14 10:50:00,21.02,21.03,21.01,21.01,9400.0,19.9359,19.9454,19.9264,19.9264,9400.0
2010-06-14 10:55:00,21.02,21.04,21.01,21.02,6400.0,19.9359,19.9548,19.9264,19.9359,6400.0
2010-06-14 11:00:00,21.02,21.02,20.99,21.0,25800.0,19.9359,19.9359,19.9074,19.9169,25800.0
2010-06-14 11:05:00,21.0,21.03,20.99,21.0,16800.0,19.9169,19.9454,19.9074,19.9169,16800.0
2010-06-14 11:10:00,21.0,21.0,21.0,21.0,3800.0,19.9169,19.9169,19.9169,19.9169,3800.0
2010-06-14 11:15:00,21.0,21.0,20.98,21.0,5600.0,19.9169,19.9169,19.8979,19.9169,5600.0
2010-06-14 11:20:00,21.0,21.03,21.0,21.0,5600.0,19.9169,19.9454,19.9169,19.9169,5600.0
2010-06-14 11:25:00,21.0,21.0,20.99,20.99,3000.0,19.9169,19.9169,19.9074,19.9074,3000.0
2010-06-14 11:30:00,20.98,20.99,20.98,20.99,4200.0,19.8979,19.9074,19.8979,19.9074,4200.0
2010-06-14 11:35:00,20.99,21.0,20.97,20.99,13200.0,19.9074,19.9169,19.8885,19.9074,13200.0
2010-06-14 11:40:00,20.99,21.0,20.99,21.0,7000.0,19.9074,19.9169,19.9074,19.9169,7000.0
2010-06-14 11:45:00,21.0,21.01,20.99,20.99,8200.0,19.9169,19.9264,19.9074,19.9074,8200.0
2010-06-14 11:50:00,21.0,21.02,21.0,21.0,6000.0,19.9169,19.9359,19.9169,19.9169,6000.0
2010-06-14 11:55:00,21.0,21.02,21.0,21.02,2400.0,19.9169,19.9359,19.9169,19.9359,2400.0
2010-06-14 12:00:00,21.0,21.01,21.0,21.0,9600.0,19.9169,19.9264,19.9169,19.9169,9600.0
2010-06-14 12:05:00,21.0,21.0,20.99,21.0,9800.0,19.9169,19.9169,19.9074,19.9169,9800.0
2010-06-14 12:10:00,21.01,21.02,21.0,21.02,5000.0,19.9264,19.9359,19.9169,19.9359,5000.0
2010-06-14 12:15:00,21.02,21.02,21.0,21.0,5400.0,19.9359,19.9359,19.9169,19.9169,5400.0
2010-06-14 12:20:00,21.0,21.02,21.0,21.0,17200.0,19.9169,19.9359,19.9169,19.9169,17200.0
2010-06-14 12:25:00,21.0,21.01,20.99,21.0,4400.0,19.9169,19.9264,19.9074,19.9169,4400.0
2010-06-14 12:30:00,21.01,21.02,21.0,21.0,5600.0,19.9264,19.9359,19.9169,19.9169,5600.0
2010-06-14 12:35:00,21.0,21.02,20.99,21.0,13400.0,19.9169,19.9359,19.9074,19.9169,13400.0
2010-06-14 12:40:00,21.0,21.01,20.99,21.01,7000.0,19.9169,19.9264,19.9074,19.9264,7000.0
2010-06-14 12:45:00,21.02,21.02,21.0,21.0,5200.0,19.9359,19.9359,19.9169,19.9169,5200.0
2010-06-14 12:50:00,21.0,21.0,21.0,21.0,6000.0,19.9169,19.9169,19.9169,19.9169,6000.0
2010-06-14 12:55:00,21.0,21.0,20.97,20.98,15200.0,19.9169,19.9169,19.8885,19.8979,15200.0
2010-06-14 13:00:00,20.97,20.99,20.97,20.99,4800.0,19.8885,19.9074,19.8885,19.9074,4800.0
2010-06-14 13:05:00,21.0,21.0,20.95,20.98,19200.0,19.9169,19.9169,19.8695,19.8979,19200.0
2010-06-14 13:10:00,20.99,20.99,20.95,20.95,6600.0,19.9074,19.9074,19.8695,19.8695,6600.0
2010-06-14 13:15:00,20.96,20.98,20.95,20.98,4600.0,19.879,19.8979,19.8695,19.8979,4600.0
2010-06-14 13:20:00,20.97,20.97,20.96,20.97,4600.0,19.8885,19.8885,19.879,19.8885,4600.0
2010-06-14 13:25:00,20.96,20.96,20.94,20.94,3000.0,19.879,19.879,19.86,19.86,3000.0
2010-06-14 13:30:00,20.94,20.97,20.94,20.97,2600.0,19.86,19.8885,19.86,19.8885,2600.0
2010-06-14 13:35:00,20.97,20.97,20.97,20.97,1400.0,19.8885,19.8885,19.8885,19.8885,1400.0
2010-06-14 13:40:00,20.97,20.97,20.97,20.97,600.0,19.8885,19.8885,19.8885,19.8885,600.0
2010-06-14 13:45:00,20.97,20.97,20.95,20.95,4600.0,19.8885,19.8885,19.8695,19.8695,4600.0
2010-06-14 13:50:00,20.93,20.96,20.93,20.93,8200.0,19.8505,19.879,19.8505,19.8505,8200.0
2010-06-14 13:55:00,20.93,20.95,20.91,20.91,5600.0,19.8505,19.8695,19.8316,19.8316,5600.0
2010-06-14 14:00:00,20.91,20.92,20.86,20.87,17000.0,19.8316,19.841,19.7841,19.7936,17000.0
2010-06-14 14:05:00,20.87,20.87,20.8,20.81,58200.0,19.7936,19.7936,19.7272,19.7367,58200.0
2010-06-14 14:10:00,20.81,20.82,20.81,20.81,9400.0,19.7367,19.7462,19.7367,19.7367,9400.0
2010-06-14 14:15:00,20.81,20.81,20.78,20.78,27000.0,19.7367,19.7367,19.7083,19.7083,27000.0
2010-06-14 14:20:00,20.78,20.79,20.77,20.79,12800.0,19.7083,19.7177,19.6988,19.7177,12800.0
2010-06-14 14:25:00,20.79,20.79,20.77,20.78,6000.0,19.7177,19.7177,19.6988,19.7083,6000.0
2010-06-14 14:30:00,20.79,20.8,20.77,20.79,11600.0,19.7177,19.7272,19.6988,19.7177,11600.0
2010-06-14 14:35:00,20.79,20.81,20.78,20.81,13400.0,19.7177,19.7367,19.7083,19.7367,13400.0
2010-06-14 14:40:00,20.8,20.81,20.78,20.81,4800.0,19.7272,19.7367,19.7083,19.7367,4800.0
2010-06-14 14:45:00,20.81,20.83,20.8,20.83,4800.0,19.7367,19.7557,19.7272,19.7557,4800.0
2010-06-14 14:50:00,20.83,20.86,20.83,20.86,5800.0,19.7557,19.7841,19.7557,19.7841,5800.0
2010-06-14 14:55:00,20.86,20.86,20.85,20.86,5800.0,19.7841,19.7841,19.7746,19.7841,5800.0
2010-06-14 15:00:00,20.86,20.88,20.83,20.83,6200.0,19.7841,19.8031,19.7557,19.7557,6200.0
2010-06-14 15:05:00,20.83,20.85,20.82,20.85,16000.0,19.7557,19.7746,19.7462,19.7746,16000.0
2010-06-14 15:10:00,20.85,20.85,20.83,20.83,6600.0,19.7746,19.7746,19.7557,19.7557,6600.0
2010-06-14 15:15:00,20.82,20.88,20.82,20.86,11000.0,19.7462,19.8031,19.7462,19.7841,11000.0
2010-06-14 15:20:00,20.86,20.86,20.82,20.82,13200.0,19.7841,19.7841,19.7462,19.7462,13200.0
2010-06-14 15:25:00,20.83,20.84,20.81,20.84,14000.0,19.7557,19.7652,19.7367,19.7652,14000.0
2010-06-14 15:30:00,20.84,20.84,20.79,20.79,13000.0,19.7652,19.7652,19.7177,19.7177,13000.0
2010-06-14 15:35:00,20.78,20.79,20.75,20.77,16600.0,19.7083,19.7177,19.6798,19.6988,16600.0
2010-06-14 15:40:00,20.77,20.78,20.74,20.78,12200.0,19.6988,19.7083,19.6703,19.7083,12200.0
2010-06-14 15:45:00,20.79,20.81,20.77,20.79,25400.0,19.7177,19.7367,19.6988,19.7177,25400.0
2010-06-14 15:50:00,20.79,20.79,20.72,20.75,16000.0,19.7177,19.7177,19.6514,19.6798,16000.0
2010-06-14 15:55:00,20.75,20.75,20.72,20.75,43600.0,19.6798,19.6798,19.6514,19.6798,43600.0
2010-06-15 09:30:00,20.81,20.86,20.77,20.86,9800.0,19.7367,19.7841,19.6988,19.7841,9800.0
2010-06-15 09:35:00,20.84,20.98,20.84,20.92,4400.0,19.7652,19.8979,19.7652,19.841,4400.0
2010-06-15 09:40:00,20.95,20.97,20.95,20.95,2400.0,19.8695,19.8885,19.8695,19.8695,2400.0
2010-06-15 09:45:00,20.98,20.98,20.95,20.95,8800.0,19.8979,19.8979,19.8695,19.8695,8800.0
2010-06-15 09:50:00,20.96,20.98,20.95,20.95,5600.0,19.879,19.8979,19.8695,19.8695,5600.0
2010-06-15 09:55:00,20.98,20.98,20.96,20.98,2800.0,19.8979,19.8979,19.879,19.8979,2800.0
2010-06-15 10:00:00,20.97,20.99,20.96,20.98,27000.0,19.8885,19.9074,19.879,19.8979,27000.0
2010-06-15 10:05:00,20.98,20.98,20.96,20.96,7000.0,19.8979,19.8979,19.879,19.879,7000.0
2010-06-15 10:10:00,20.96,20.96,20.93,20.93,8000.0,19.879,19.879,19.8505,19.8505,8000.0
2010-06-15 10:15:00,20.93,20.96,20.93,20.96,4600.0,19.8505,19.879,19.8505,19.879,4600.0
2010-06-15 10:20:00,20.98,21.0,20.97,21.0,3800.0,19.8979,19.9169,19.8885,19.9169,3800.0
2010-06-15 10:25:00,20.98,21.0,20.98,20.99,5400.0,19.8979,19.9169,19.8979,19.9074,5400.0
2010-06-15 10:30:00,20.98,21.0,20.97,20.98,7600.0,19.8979,19.9169,19.8885,19.8979,7600.0
2010-06-15 10:35:00,20.98,21.0,20.98,21.0,7400.0,19.8979,19.9169,19.8979,19.9169,7400.0
2010-06-15 10:40:00,20.99,21.0,20.98,21.0,5800.0,19.9074,19.9169,19.8979,19.9169,5800.0
2010-06-15 10:45:00,21.0,21.02,21.0,21.02,5400.0,19.9169,19.9359,19.9169,19.9359,5400.0
2010-06-15 10:50:00,21.0,21.01,21.0,21.0,3200.0,19.9169,19.9264,19.9169,19.9169,3200.0
2010-06-15 10:55:00,21.01,21.02,21.0,21.0,4800.0,19.9264,19.9359,19.9169,19.9169,4800.0
2010-06-15 11:00:00,21.01,21.02,21.01,21.02,3600.0,19.9264,19.9359,19.9264,19.9359,3600.0
2010-06-15 11:05:00,21.02,21.02,21.0,21.0,6800.0,19.9359,19.9359,19.9169,19.9169,6800.0
2010-06-15 11:10:00,21.0,21.0,20.99,20.99,5200.0,19.9169,19.9169,19.9074,19.9074,5200.0
2010-06-15 11:15:00,21.0,21.02,21.0,21.0,4400.0,19.9169,19.9359,19.9169,19.9169,4400.0
2010-06-15 11:20:00,21.0,21.02,21.0,21.01,3800.0,19.9169,19.9359,19.9169,19.9264,3800.0
2010-06-15 11:25:00,21.02,21.02,21.02,21.02,3600.0,19.9359,19.9359,19.9359,19.9359,3600.0
2010-06-15 11:30:00,21.02,21.02,20.97,20.97,19600.0,19.9359,19.9359,19.8885,19.8885,19600.0
2010-06-15 11:35:00,20.97,20.99,20.97,20.98,7200.0,19.8885,19.9074,19.8885,19.8979,7200.0
2010-06-15 11:40:00,20.99,21.0,20.99,21.0,4000.0,19.9074,19.9169,19.9074,19.9169,4000.0
2010-06-15 11:45:00,21.0,21.01,21.0,21.0,4200.0,19.9169,19.9264,19.9169,19.9169,4200.0
2010-06-15 11:50:00,21.0,21.03,21.0,21.03,9200.0,19.9169,19.9454,19.9169,19.9454,9200.0
2010-06-15 11:55:00,21.03,21.04,21.01,21.01,9600.0,19.9454,19.9548,19.9264,19.9264,9600.0
2010-06-15 12:00:00,21.01,21.02,21.0,21.0,13200.0,19.9264,19.9359,19.9169,19.9169,13200.0
2010-06-15 12:05:00,21.0,21.02,21.0,21.02,14000.0,19.9169,19.9359,19.9169,19.9359,14000.0
2010-06-15 12:10:00,21.02,21.02,21.01,21.02,5200.0,19.9359,19.9359,19.9264,19.9359,5200.0
2010-06-15 12:15:00,21.02,21.03,21.02,21.02,2800.0,19.9359,19.9454,19.9359,19.9359,2800.0
2010-06-15 12:20:00,21.01,21.03,21.0,21.0,9400.0,19.9264,19.9454,19.9169,19.9169,9400.0
2010-06-15 12:25:00,21.0,21.03,21.0,21.03,7400.0,19.9169,19.9454,19.9169,19.9454,7400.0
2010-06-15 12:30:00,21.02,21.03,21.0,21.02,8000.0,19.9359,19.9454,19.9169,19.9359,8000.0
2010-06-15 12:35:00,21.02,21.02,21.0,21.0,16000.0,19.9359,19.9359,19.9169,19.9169,16000.0
2010-06-15 12:40:00,21.0,21.0,20.99,21.0,9600.0,19.9169,19.9169,19.9074,19.9169,9600.0
2010-06-15 12:45:00,21.0,21.03,21.0,21.02,5200.0,19.9169,19.9454,19.9169,19.9359,5200.0
2010-06-15 12:50:00,21.01,21.02,21.01,21.02,2600.0,19.9264,19.9359,19.9264,19.9359,2600.0
2010-06-15 12:55:00,21.03,21.06,21.03,21.05,5000.0,19.9454,19.9738,19.9454,19.9643,5000.0
2010-06-15 13:00:00,21.05,21.06,21.04,21.05,3800.0,19.9643,19.9738,19.9548,19.9643,3800.0
2010-06-15 13:05:00,21.04,21.05,21.03,21.05,13000.0,19.9548,19.9643,19.9454,19.9643,13000.0
2010-06-15 13:10:00,21.05,21.07,21.04,21.06,11400.0,19.9643,19.9833,19.9548,19.9738,11400.0
2010-06-15 13:15:00,21.07,21.11,21.07,21.09,40200.0,19.9833,20.0212,19.9833,20.0023,40200.0
2010-06-15 13:20:00,21.08,21.09,21.07,21.08,5000.0,19.9928,20.0023,19.9833,19.9928,5000.0
2010-06-15 13:25:00,21.08,21.09,21.07,21.09,3400.0,19.9928,20.0023,19.9833,20.0023,3400.0
2010-06-15 13:30:00,21.09,21.09,21.08,21.08,5200.0,20.0023,20.0023,19.9928,19.9928,5200.0
2010-06-15 13:35:00,21.08,21.09,21.07,21.08,5600.0,19.9928,20.0023,19.9833,19.9928,5600.0
2010-06-15 13:40:00,21.07,21.08,21.04,21.05,10000.0,19.9833,19.9928,19.9548,19.9643,10000.0
2010-06-15 13:45:00,21.06,21.07,21.04,21.07,4200.0,19.9738,19.9833,19.9548,19.9833,4200.0
2010-06-15 13:50:00,21.07,21.08,21.07,21.07,2200.0,19.9833,19.9928,19.9833,19.9833,2200.0
2010-06-15 13:55:00,21.06,21.08,21.05,21.08,14400.0,19.9738,19.9928,19.9643,19.9928,14400.0
2010-06-15 14:00:00,21.09,21.11,21.08,21.1,7400.0,20.0023,20.0212,19.9928,20.0118,7400.0
2010-06-15 14:05:00,21.11,21.16,21.11,21.15,27400.0,20.0212,20.0687,20.0212,20.0592,27400.0
2010-06-15 14:10:00,21.15,21.18,21.15,21.18,54600.0,20.0592,20.0876,20.0592,20.0876,54600.0
2010-06-15 14:15:00,21.17,21.23,21.17,21.22,29800.0,20.0781,20.135,20.0781,20.1256,29800.0
2010-06-15 14:20:00,21.21,21.22,21.17,21.17,10000.0,20.1161,20.1256,20.0781,20.0781,10000.0
2010-06-15 14:25:00,21.17,21.17,21.15,21.15,22800.0,20.0781,20.0781,20.0592,20.0592,22800.0
2010-06-15 14:30:00,21.15,21.16,21.13,21.14,9600.0,20.0592,20.0687,20.0402,20.0497,9600.0
2010-06-15 14:35:00,21.14,21.17,21.14,21.15,7600.0,20.0497,20.0781,20.0497,20.0592,7600.0
2010-06-15 14:40:00,21.15,21.16,21.14,21.15,8200.0,20.0592,20.0687,20.0497,20.0592,8200.0
2010-06-15 14:45:00,21.15,21.16,21.14,21.16,7600.0,20.0592,20.0687,20.0497,20.0687,7600.0
2010-06-15 14:50:00,21.16,21.16,21.16,21.16,5800.0,20.0687,20.0687,20.0687,20.0687,5800.0
2010-06-15 14:55:00,21.15,21.15,21.15,21.15,5400.0,20.0592,20.0592,20.0592,20.0592,5400.0
2010-06-15 15:00:00,21.15,21.16,21.14,21.15,11600.0,20.0592,20.0687,20.0497,20.0592,11600.0
2010-06-15 15:05:00,21.16,21.18,21.16,21.16,21800.0,20.0687,20.0876,20.0687,20.0687,21800.0
2010-06-15 15:10:00,21.16,21.16,21.15,21.15,5000.0,20.0687,20.0687,20.0592,20.0592,5000.0
2010-06-15 15:15:00,21.15,21.18,21.15,21.17,13600.0,20.0592,20.0876,20.0592,20.0781,13600.0
2010-06-15 15:20:00,21.17,21.2,21.17,21.2,6400.0,20.0781,20.1066,20.0781,20.1066,6400.0
2010-06-15 15:25:00,21.2,21.24,21.2,21.23,30400.0,20.1066,20.1445,20.1066,20.135,30400.0
2010-06-15 15:30:00,21.23,21.24,21.22,21.23,55000.0,20.135,20.1445,20.1256,20.135,55000.0
2010-06-15 15:35:00,21.23,21.27,21.23,21.25,37400.0,20.135,20.173,20.135,20.154,37400.0
2010-06-15 15:40:00,21.25,21.27,21.25,21.25,26200.0,20.154,20.173,20.154,20.154,26200.0
2010-06-15 15:45:00,21.25,21.29,21.25,21.29,34800.0,20.154,20.192,20.154,20.192,34800.0
2010-06-15 15:50:00,21.29,21.34,21.29,21.33,79000.0,20.192,20.2394,20.192,20.2299,79000.0
2010-06-15 15:55:00,21.33,21.35,21.31,21.32,88600.0,20.2299,20.2489,20.2109,20.2204,88600.0
2010-06-16 09:30:00,21.29,21.32,21.22,21.32,18200.0,20.192,20.2204,20.1256,20.2204,18200.0
2010-06-16 09:35:00,21.29,21.35,21.28,21.33,12000.0,20.192,20.2489,20.1825,20.2299,12000.0
2010-06-16 09:40:00,21.35,21.38,21.33,21.37,14800.0,20.2489,20.2773,20.2299,20.2678,14800.0
2010-06-16 09:45:00,21.38,21.4,21.36,21.4,10400.0,20.2773,20.2963,20.2583,20.2963,10400.0
2010-06-16 09:50:00,21.39,21.4,21.39,21.39,26600.0,20.2868,20.2963,20.2868,20.2868,26600.0
2010-06-16 09:55:00,21.39,21.4,21.39,21.39,19600.0,20.2868,20.2963,20.2868,20.2868,19600.0
2010-06-16 10:00:00,21.4,21.4,21.39,21.4,5200.0,20.2963,20.2963,20.2868,20.2963,5200.0
2010-06-16 10:05:00,21.39,21.4,21.39,21.39,11600.0,20.2868,20.2963,20.2868,20.2868,11600.0
2010-06-16 10:10:00,21.39,21.39,21.36,21.38,16000.0,20.2868,20.2868,20.2583,20.2773,16000.0
2010-06-16 10:15:00,21.38,21.38,21.35,21.36,25400.0,20.2773,20.2773,20.2489,20.2583,25400.0
2010-06-16 10:20:00,21.37,21.38,21.35,21.36,24600.0,20.2678,20.2773,20.2489,20.2583,24600.0
2010-06-16 10:25:00,21.36,21.36,21.35,21.35,16400.0,20.2583,20.2583,20.2489,20.2489,16400.0
2010-06-16 10:30:00,21.35,21.36,21.35,21.36,41400.0,20.2489,20.2583,20.2489,20.2583,41400.0
2010-06-16 10:35:00,21.35,21.36,21.35,21.35,10200.0,20.2489,20.2583,20.2489,20.2489,10200.0
2010-06-16 10:40:00,21.35,21.36,21.35,21.36,12200.0,20.2489,20.2583,20.2489,20.2583,12200.0
2010-06-16 10:45:00,21.36,21.36,21.35,21.36,4400.0,20.2583,20.2583,20.2489,20.2583,4400.0
2010-06-16 10:50:00,21.36,21.36,21.33,21.36,8600.0,20.2583,20.2583,20.2299,20.2583,8600.0
2010-06-16 10:55:00,21.37,21.4,21.37,21.4,6800.0,20.2678,20.2963,20.2678,20.2963,6800.0
2010-06-16 11:00:00,21.4,21.4,21.38,21.39,5400.0,20.2963,20.2963,20.2773,20.2868,5400.0
2010-06-16 11:05:00,21.38,21.42,21.38,21.42,8200.0,20.2773,20.3152,20.2773,20.3152,8200.0
2010-06-16 11:10:00,21.42,21.43,21.41,21.43,11000.0,20.3152,20.3247,20.3058,20.3247,11000.0
2010-06-16 11:15:00,21.43,21.44,21.43,21.44,16000.0,20.3247,20.3342,20.3247,20.3342,16000.0
2010-06-16 11:20:00,21.43,21.43,21.4,21.4,55400.0,20.3247,20.3247,20.2963,20.2963,55400.0
2010-06-16 11:25:00,21.41,21.42,21.41,21.42,5000.0,20.3058,20.3152,20.3058,20.3152,5000.0
2010-06-16 11:30:00,21.42,21.43,21.42,21.42,7400.0,20.3152,20.3247,20.3152,20.3152,7400.0
2010-06-16 11:35:00,21.42,21.43,21.4,21.42,20800.0,20.3152,20.3247,20.2963,20.3152,20800.0
2010-06-16 11:40:00,21.41,21.42,21.4,21.4,7000.0,20.3058,20.3152,20.2963,20.2963,7000.0
2010-06-16 11:45:00,21.39,21.39,21.35,21.36,12000.0,20.2868,20.2868,20.2489,20.2583,12000.0
2010-06-16 11:50:00,21.36,21.38,21.36,21.36,13200.0,20.2583,20.2773,20.2583,20.2583,13200.0
2010-06-16 11:55:00,21.36,21.36,21.36,21.36,47000.0,20.2583,20.2583,20.2583,20.2583,47000.0
2010-06-16 12:00:00,21.36,21.39,21.36,21.38,38800.0,20.2583,20.2868,20.2583,20.2773,38800.0
2010-06-16 12:05:00,21.39,21.4,21.38,21.39,8800.0,20.2868,20.2963,20.2773,20.2868,8800.0
2010-06-16 12:10:00,21.39,21.39,21.36,21.37,4400.0,20.2868,20.2868,20.2583,20.2678,4400.0
2010-06-16 12:15:00,21.38,21.39,21.36,21.36,9600.0,20.2773,20.2868,20.2583,20.2583,9600.0
2010-06-16 12:20:00,21.36,21.38,21.36,21.37,9000.0,20.2583,20.2773,20.2583,20.2678,9000.0
2010-06-16 12:25:00,21.37,21.37,21.35,21.35,48400.0,20.2678,20.2678,20.2489,20.2489,48400.0
2010-06-16 12:30:00,21.35,21.35,21.33,21.34,16000.0,20.2489,20.2489,20.2299,20.2394,16000.0
2010-06-16 12:35:00,21.34,21.35,21.34,21.35,3200.0,20.2394,20.2489,20.2394,20.2489,3200.0
2010-06-16 12:40:00,21.35,21.35,21.34,21.35,8400.0,20.2489,20.2489,20.2394,20.2489,8400.0
2010-06-16 12:45:00,21.35,21.35,21.34,21.34,4800.0,20.2489,20.2489,20.2394,20.2394,4800.0
2010-06-16 12:50:00,21.33,21.35,21.33,21.34,4800.0,20.2299,20.2489,20.2299,20.2394,4800.0
2010-06-16 12:55:00,21.34,21.34,21.33,21.33,4000.0,20.2394,20.2394,20.2299,20.2299,4000.0
2010-06-16 13:00:00,21.32,21.34,21.32,21.34,2000.0,20.2204,20.2394,20.2204,20.2394,2000.0
2010-06-16 13:05:00,21.34,21.35,21.34,21.34,3600.0,20.2394,20.2489,20.2394,20.2394,3600.0
2010-06-16 13:10:00,21.34,21.34,21.33,21.33,5200.0,20.2394,20.2394,20.2299,20.2299,5200.0
2010-06-16 13:15:00,21.33,21.33,21.33,21.33,4200.0,20.2299,20.2299,20.2299,20.2299,4200.0
2010-06-16 13:20:00,21.34,21.35,21.33,21.35,29400.0,20.2394,20.2489,20.2299,20.2489,29400.0
2010-06-16 13:25:00,21.35,21.35,21.34,21.35,9200.0,20.2489,20.2489,20.2394,20.2489,9200.0
2010-06-16 13:30:00,21.35,21.35,21.34,21.35,20000.0,20.2489,20.2489,20.2394,20.2489,20000.0
2010-06-16 13:35:00,21.34,21.36,21.34,21.36,2800.0,20.2394,20.2583,20.2394,20.2583,2800.0
2010-06-16 13:40:00,21.36,21.36,21.35,21.35,2800.0,20.2583,20.2583,20.2489,20.2489,2800.0
2010-06-16 13:45:00,21.35,21.36,21.33,21.34,22600.0,20.2489,20.2583,20.2299,20.2394,22600.0
2010-06-16 13:50:00,21.34,21.36,21.34,21.36,12200.0,20.2394,20.2583,20.2394,20.2583,12200.0
2010-06-16 13:55:00,21.36,21.36,21.35,21.35,10200.0,20.2583,20.2583,20.2489,20.2489,10200.0
2010-06-16 14:00:00,21.36,21.36,21.35,21.36,44400.0,20.2583,20.2583,20.2489,20.2583,44400.0
2010-06-16 14:05:00,21.35,21.36,21.35,21.36,20400.0,20.2489,20.2583,20.2489,20.2583,20400.0
2010-06-16 14:10:00,21.36,21.36,21.34,21.34,20600.0,20.2583,20.2583,20.2394,20.2394,20600.0
2010-06-16 14:15:00,21.34,21.35,21.33,21.33,12200.0,20.2394,20.2489,20.2299,20.2299,12200.0
2010-06-16 14:20:00,21.34,21.34,21.32,21.32,22400.0,20.2394,20.2394,20.2204,20.2204,22400.0
2010-06-16 14:25:00,21.31,21.33,21.31,21.32,8800.0,20.2109,20.2299,20.2109,20.2204,8800.0
2010-06-16 14:30:00,21.33,21.35,21.32,21.34,24800.0,20.2299,20.2489,20.2204,20.2394,24800.0
2010-06-16 14:35:00,21.35,21.35,21.31,21.31,22400.0,20.2489,20.2489,20.2109,20.2109,22400.0
2010-06-16 14:40:00,21.31,21.33,21.3,21.32,18400.0,20.2109,20.2299,20.2014,20.2204,18400.0
2010-06-16 14:45:00,21.32,21.36,21.31,21.36,14000.0,20.2204,20.2583,20.2109,20.2583,14000.0
2010-06-16 14:50:00,21.36,21.38,21.35,21.38,28000.0,20.2583,20.2773,20.2489,20.2773,28000.0
2010-06-16 14:55:00,21.38,21.38,21.36,21.36,9600.0,20.2773,20.2773,20.2583,20.2583,9600.0
2010-06-16 15:00:00,21.36,21.36,21.35,21.35,5200.0,20.2583,20.2583,20.2489,20.2489,5200.0
2010-06-16 15:05:00,21.35,21.36,21.33,21.33,21000.0,20.2489,20.2583,20.2299,20.2299,21000.0
2010-06-16 15:10:00,21.33,21.34,21.33,21.34,8200.0,20.2299,20.2394,20.2299,20.2394,8200.0
2010-06-16 15:15:00,21.33,21.33,21.26,21.26,26600.0,20.2299,20.2299,20.1635,20.1635,26600.0
2010-06-16 15:20:00,21.26,21.26,21.23,21.23,9000.0,20.1635,20.1635,20.135,20.135,9000.0
2010-06-16 15:25:00,21.23,21.25,21.23,21.23,15000.0,20.135,20.154,20.135,20.135,15000.0
2010-06-16 15:30:00,21.23,21.25,21.23,21.25,18200.0,20.135,20.154,20.135,20.154,18200.0
2010-06-16 15:35:00,21.26,21.29,21.24,21.27,8400.0,20.1635,20.192,20.1445,20.173,8400.0
2010-06-16 15:40:00,21.27,21.28,21.23,21.26,22800.0,20.173,20.1825,20.135,20.1635,22800.0
2010-06-16 15:45:00,21.26,21.3,21.25,21.3,17400.0,20.1635,20.2014,20.154,20.2014,17400.0
2010-06-16 15:50:00,21.29,21.29,21.23,21.24,67400.0,20.192,20.192,20.135,20.1445,67400.0
2010-06-16 15:55:00,21.24,21.26,21.24,21.25,54000.0,20.1445,20.1635,20.1445,20.154,54000.0
2010-06-17 09:30:00,21.28,21.38,21.28,21.34,9400.0,20.1825,20.2773,20.1825,20.2394,9400.0
2010-06-17 09:35:00,21.34,21.35,21.29,21.3,1800.0,20.2394,20.2489,20.192,20.2014,1800.0
2010-06-17 09:40:00,21.29,21.3,21.25,21.3,14600.0,20.192,20.2014,20.154,20.2014,14600.0
2010-06-17 09:45:00,21.3,21.34,21.29,21.33,5800.0,20.2014,20.2394,20.192,20.2299,5800.0
2010-06-17 09:50:00,21.31,21.31,21.3,21.3,4800.0,20.2109,20.2109,20.2014,20.2014,4800.0
2010-06-17 09:55:00,21.31,21.35,21.31,21.34,1800.0,20.2109,20.2489,20.2109,20.2394,1800.0
2010-06-17 10:00:00,21.35,21.38,21.28,21.38,42200.0,20.2489,20.2773,20.1825,20.2773,42200.0
2010-06-17 10:05:00,21.38,21.38,21.35,21.36,13400.0,20.2773,20.2773,20.2489,20.2583,13400.0
2010-06-17 10:10:00,21.36,21.36,21.25,21.25,9800.0,20.2583,20.2583,20.154,20.154,9800.0
2010-06-17 10:15:00,21.25,21.3,21.25,21.3,12800.0,20.154,20.2014,20.154,20.2014,12800.0
2010-06-17 10:20:00,21.3,21.32,21.3,21.31,5200.0,20.2014,20.2204,20.2014,20.2109,5200.0
2010-06-17 10:25:00,21.31,21.31,21.24,21.26,14800.0,20.2109,20.2109,20.1445,20.1635,14800.0
2010-06-17 10:30:00,21.27,21.28,21.25,21.25,7600.0,20.173,20.1825,20.154,20.154,7600.0
2010-06-17 10:35:00,21.25,21.29,21.23,21.25,15000.0,20.154,20.192,20.135,20.154,15000.0
2010-06-17 10:40:00,21.23,21.28,21.23,21.27,7400.0,20.135,20.1825,20.135,20.173,7400.0
2010-06-17 10:45:00,21.27,21.27,21.23,21.26,3200.0,20.173,20.173,20.135,20.1635,3200.0
2010-06-17 10:50:00,21.26,21.27,21.25,21.27,2600.0,20.1635,20.173,20.154,20.173,2600.0
2010-06-17 10:55:00,21.26,21.27,21.24,21.25,6200.0,20.1635,20.173,20.1445,20.154,6200.0
2010-06-17 11:00:00,21.25,21.27,21.23,21.27,8600.0,20.154,20.173,20.135,20.173,8600.0
2010-06-17 11:05:00,21.26,21.26,21.25,21.25,2600.0,20.1635,20.1635,20.154,20.154,2600.0
2010-06-17 11:10:00,21.27,21.27,21.25,21.25,2400.0,20.173,20.173,20.154,20.154,2400.0
2010-06-17 11:15:00,21.25,21.27,21.25,21.26,4000.0,20.154,20.173,20.154,20.1635,4000.0
2010-06-17 11:20:00,21.26,21.27,21.25,21.25,4200.0,20.1635,20.173,20.154,20.154,4200.0
2010-06-17 11:25:00,21.25,21.27,21.25,21.25,3800.0,20.154,20.173,20.154,20.154,3800.0
2010-06-17 11:30:00,21.25,21.27,21.25,21.27,17800.0,20.154,20.173,20.154,20.173,17800.0
2010-06-17 11:35:00,21.27,21.29,21.27,21.29,1600.0,20.173,20.192,20.173,20.192,1600.0
2010-06-17 11:40:00,21.29,21.33,21.29,21.32,5000.0,20.192,20.2299,20.192,20.2204,5000.0
2010-06-17 11:45:00,21.31,21.35,21.3,21.35,6600.0,20.2109,20.2489,20.2014,20.2489,6600.0
2010-06-17 11:50:00,21.35,21.36,21.34,21.36,2000.0,20.2489,20.2583,20.2394,20.2583,2000.0
2010-06-17 11:55:00,21.36,21.36,21.36,21.36,1200.0,20.2583,20.2583,20.2583,20.2583,1200.0
2010-06-17 12:00:00,21.36,21.36,21.31,21.31,13200.0,20.2583,20.2583,20.2109,20.2109,13200.0
2010-06-17 12:05:00,21.31,21.32,21.31,21.31,5800.0,20.2109,20.2204,20.2109,20.2109,5800.0
2010-06-17 12:10:00,21.31,21.32,21.29,21.29,65400.0,20.2109,20.2204,20.192,20.192,65400.0
2010-06-17 12:15:00,21.29,21.31,21.28,21.31,47200.0,20.192,20.2109,20.1825,20.2109,47200.0
2010-06-17 12:20:00,21.32,21.32,21.31,21.31,2800.0,20.2204,20.2204,20.2109,20.2109,2800.0
2010-06-17 12:25:00,21.31,21.31,21.25,21.25,1800.0,20.2109,20.2109,20.154,20.154,1800.0
2010-06-17 12:30:00,21.25,21.25,21.24,21.25,4200.0,20.154,20.154,20.1445,20.154,4200.0
2010-06-17 12:35:00,21.27,21.29,21.27,21.29,3200.0,20.173,20.192,20.173,20.192,3200.0
2010-06-17 12:40:00,21.29,21.29,21.25,21.25,1600.0,20.192,20.192,20.154,20.154,1600.0
2010-06-17 12:45:00,21.25,21.25,21.25,21.25,4200.0,20.154,20.154,20.154,20.154,4200.0
2010-06-17 12:50:00,21.27,21.29,21.27,21.29,1200.0,20.173,20.192,20.173,20.192,1200.0
2010-06-17 12:55:00,21.3,21.3,21.28,21.28,1200.0,20.2014,20.2014,20.1825,20.1825,1200.0
2010-06-17 13:00:00,21.27,21.27,21.25,21.26,2600.0,20.173,20.173,20.154,20.1635,2600.0
2010-06-17 13:05:00,21.26,21.29,21.26,21.28,3400.0,20.1635,20.192,20.1635,20.1825,3400.0
2010-06-17 13:10:00,21.28,21.29,21.28,21.29,3800.0,20.1825,20.192,20.1825,20.192,3800.0
2010-06-17 13:15:00,21.28,21.29,21.28,21.29,2800.0,20.1825,20.192,20.1825,20.192,2800.0
2010-06-17 13:20:00,21.29,21.31,21.29,21.31,1200.0,20.192,20.2109,20.192,20.2109,1200.0
2010-06-17 13:25:00,21.3,21.3,21.29,21.3,2000.0,20.2014,20.2014,20.192,20.2014,2000.0
2010-06-17 13:30:00,21.31,21.31,21.29,21.29,5400.0,20.2109,20.2109,20.192,20.192,5400.0
2010-06-17 13:35:00,21.29,21.29,21.29,21.29,7200.0,20.192,20.192,20.192,20.192,7200.0
2010-06-17 13:40:00,21.29,21.31,21.28,21.31,7600.0,20.192,20.2109,20.1825,20.2109,7600.0
2010-06-17 13:45:00,21.31,21.33,21.31,21.32,3400.0,20.2109,20.2299,20.2109,20.2204,3400.0
2010-06-17 13:50:00,21.33,21.34,21.33,21.34,3000.0,20.2299,20.2394,20.2299,20.2394,3000.0
2010-06-17 13:55:00,21.34,21.36,21.34,21.35,13200.0,20.2394,20.2583,20.2394,20.2489,13200.0
2010-06-17 14:00:00,21.34,21.36,21.34,21.35,6400.0,20.2394,20.2583,20.2394,20.2489,6400.0
2010-06-17 14:05:00,21.36,21.37,21.35,21.36,10400.0,20.2583,20.2678,20.2489,20.2583,10400.0
2010-06-17 14:10:00,21.35,21.36,21.33,21.35,14400.0,20.2489,20.2583,20.2299,20.2489,14400.0
2010-06-17 14:15:00,21.35,21.35,21.33,21.33,2600.0,20.2489,20.2489,20.2299,20.2299,2600.0
2010-06-17 14:20:00,21.34,21.36,21.33,21.36,3200.0,20.2394,20.2583,20.2299,20.2583,3200.0
2010-06-17 14:25:00,21.36,21.36,21.33,21.33,3200.0,20.2583,20.2583,20.2299,20.2299,3200.0
2010-06-17 14:30:00,21.32,21.32,21.32,21.32,3400.0,20.2204,20.2204,20.2204,20.2204,3400.0
2010-06-17 14:35:00,21.32,21.33,21.32,21.33,4400.0,20.2204,20.2299,20.2204,20.2299,4400.0
2010-06-17 14:40:00,21.34,21.34,21.26,21.27,6800.0,20.2394,20.2394,20.1635,20.173,6800.0
2010-06-17 14:45:00,21.28,21.3,21.28,21.29,7400.0,20.1825,20.2014,20.1825,20.192,7400.0
2010-06-17 14:50:00,21.3,21.31,21.3,21.31,3200.0,20.2014,20.2109,20.2014,20.2109,3200.0
2010-06-17 14:55:00,21.31,21.33,21.31,21.32,9600.0,20.2109,20.2299,20.2109,20.2204,9600.0
2010-06-17 15:00:00,21.31,21.31,21.25,21.25,10800.0,20.2109,20.2109,20.154,20.154,10800.0
2010-06-17 15:05:00,21.25,21.27,21.25,21.25,8400.0,20.154,20.173,20.154,20.154,8400.0
2010-06-17 15:10:00,21.25,21.27,21.22,21.22,8200.0,20.154,20.173,20.1256,20.1256,8200.0
2010-06-17 15:15:00,21.21,21.25,21.21,21.24,5800.0,20.1161,20.154,20.1161,20.1445,5800.0
2010-06-17 15:20:00,21.25,21.25,21.22,21.22,4800.0,20.154,20.154,20.1256,20.1256,4800.0
2010-06-17 15:25:00,21.22,21.23,21.21,21.23,5600.0,20.1256,20.135,20.1161,20.135,5600.0
2010-06-17 15:30:00,21.23,21.27,21.23,21.27,15400.0,20.135,20.173,20.135,20.173,15400.0
2010-06-17 15:35:00,21.27,21.27,21.24,21.25,22400.0,20.173,20.173,20.1445,20.154,22400.0
2010-06-17 15:40:00,21.25,21.26,21.25,21.26,12400.0,20.154,20.1635,20.154,20.1635,12400.0
2010-06-17 15:45:00,21.26,21.28,21.26,21.28,24400.0,20.1635,20.1825,20.1635,20.1825,24400.0
2010-06-17 15:50:00,21.28,21.31,21.28,21.29,18800.0,20.1825,20.2109,20.1825,20.192,18800.0
2010-06-17 15:55:00,21.29,21.29,21.27,21.28,42200.0,20.192,20.192,20.173,20.1825,42200.0
2010-06-18 09:30:00,21.25,21.35,21.25,21.3,128000.0,20.154,20.2489,20.154,20.2014,128000.0
2010-06-18 09:35:00,21.27,21.28,21.25,21.25,5200.0,20.173,20.1825,20.154,20.154,5200.0
2010-06-18 09:40:00,21.25,21.25,21.23,21.23,10000.0,20.154,20.154,20.135,20.135,10000.0
2010-06-18 09:45:00,21.22,21.23,21.22,21.23,3400.0,20.1256,20.135,20.1256,20.135,3400.0
2010-06-18 09:50:00,21.22,21.23,21.22,21.22,2000.0,20.1256,20.135,20.1256,20.1256,2000.0
2010-06-18 09:55:00,21.23,21.23,21.22,21.22,2000.0,20.135,20.135,20.1256,20.1256,2000.0
2010-06-18 10:00:00,21.22,21.22,21.16,21.19,10000.0,20.1256,20.1256,20.0687,20.0971,10000.0
2010-06-18 10:05:00,21.2,21.25,21.2,21.25,7000.0,20.1066,20.154,20.1066,20.154,7000.0
2010-06-18 10:10:00,21.25,21.27,21.25,21.25,9600.0,20.154,20.173,20.154,20.154,9600.0
2010-06-18 10:15:00,21.25,21.25,21.24,21.24,2000.0,20.154,20.154,20.1445,20.1445,2000.0
2010-06-18 10:20:00,21.25,21.25,21.24,21.24,4000.0,20.154,20.154,20.1445,20.1445,4000.0
2010-06-18 10:25:00,21.25,21.26,21.23,21.24,14000.0,20.154,20.1635,20.135,20.1445,14000.0
2010-06-18 10:30:00,21.24,21.27,21.24,21.26,15600.0,20.1445,20.173,20.1445,20.1635,15600.0
2010-06-18 10:35:00,21.26,21.27,21.25,21.25,11600.0,20.1635,20.173,20.154,20.154,11600.0
2010-06-18 10:40:00,21.25,21.27,21.24,21.25,10600.0,20.154,20.173,20.1445,20.154,10600.0
2010-06-18 10:45:00,21.25,21.27,21.25,21.26,6200.0,20.154,20.173,20.154,20.1635,6200.0
2010-06-18 10:50:00,21.25,21.26,21.24,21.25,11400.0,20.154,20.1635,20.1445,20.154,11400.0
2010-06-18 10:55:00,21.25,21.26,21.25,21.26,8800.0,20.154,20.1635,20.154,20.1635,8800.0
2010-06-18 11:00:00,21.27,21.29,21.27,21.29,5400.0,20.173,20.192,20.173,20.192,5400.0
2010-06-18 11:05:00,21.29,21.32,21.29,21.3,7800.0,20.192,20.2204,20.192,20.2014,7800.0
2010-06-18 11:10:00,21.3,21.3,21.29,21.29,1400.0,20.2014,20.2014,20.192,20.192,1400.0
2010-06-18 11:15:00,21.28,21.28,21.26,21.27,1400.0,20.1825,20.1825,20.1635,20.173,1400.0
2010-06-18 11:20:00,21.27,21.29,21.27,21.29,3600.0,20.173,20.192,20.173,20.192,3600.0
2010-06-18 11:25:00,21.29,21.29,21.27,21.27,2200.0,20.192,20.192,20.173,20.173,2200.0
2010-06-18 11:30:00,21.27,21.29,21.27,21.29,3600.0,20.173,20.192,20.173,20.192,3600.0
2010-06-18 11:35:00,21.29,21.3,21.25,21.25,6000.0,20.192,20.2014,20.154,20.154,6000.0
2010-06-18 11:40:00,21.25,21.25,21.25,21.25,5200.0,20.154,20.154,20.154,20.154,5200.0
2010-06-18 11:45:00,21.25,21.27,21.24,21.27,3600.0,20.154,20.173,20.1445,20.173,3600.0
2010-06-18 11:50:00,21.27,21.28,21.27,21.27,3800.0,20.173,20.1825,20.173,20.173,3800.0
2010-06-18 11:55:00,21.28,21.28,21.25,21.25,1800.0,20.1825,20.1825,20.154,20.154,1800.0
2010-06-18 12:00:00,21.25,21.29,21.25,21.27,7200.0,20.154,20.192,20.154,20.173,7200.0
2010-06-18 12:05:00,21.27,21.27,21.25,21.25,7800.0,20.173,20.173,20.154,20.154,7800.0
2010-06-18 12:10:00,21.25,21.27,21.25,21.27,2000.0,20.154,20.173,20.154,20.173,2000.0
2010-06-18 12:15:00,21.28,21.28,21.26,21.27,4800.0,20.1825,20.1825,20.1635,20.173,4800.0
2010-06-18 12:20:00,21.27,21.27,21.21,21.21,9800.0,20.173,20.173,20.1161,20.1161,9800.0
2010-06-18 12:25:00,21.22,21.23,21.21,21.21,3000.0,20.1256,20.135,20.1161,20.1161,3000.0
2010-06-18 12:30:00,21.21,21.21,21.2,21.2,2800.0,20.1161,20.1161,20.1066,20.1066,2800.0
2010-06-18 12:35:00,21.21,21.22,21.21,21.21,2800.0,20.1161,20.1256,20.1161,20.1161,2800.0
2010-06-18 12:40:00,21.21,21.22,21.19,21.2,2600.0,20.1161,20.1256,20.0971,20.1066,2600.0
2010-06-18 12:45:00,21.2,21.2,21.2,21.2,400.0,20.1066,20.1066,20.1066,20.1066,400.0
2010-06-18 12:50:00,21.21,21.22,21.21,21.22,600.0,20.1161,20.1256,20.1161,20.1256,600.0
2010-06-18 12:55:00,21.23,21.24,21.22,21.23,3200.0,20.135,20.1445,20.1256,20.135,3200.0
2010-06-18 13:00:00,21.23,21.25,21.22,21.25,6200.0,20.135,20.154,20.1256,20.154,6200.0
2010-06-18 13:05:00,21.26,21.28,21.26,21.27,3400.0,20.1635,20.1825,20.1635,20.173,3400.0
2010-06-18 13:10:00,21.28,21.3,21.27,21.3,5000.0,20.1825,20.2014,20.173,20.2014,5000.0
2010-06-18 13:15:00,21.31,21.31,21.3,21.3,2400.0,20.2109,20.2109,20.2014,20.2014,2400.0
2010-06-18 13:20:00,21.31,21.31,21.27,21.29,35200.0,20.2109,20.2109,20.173,20.192,35200.0
2010-06-18 13:25:00,21.29,21.29,21.29,21.29,800.0,20.192,20.192,20.192,20.192,800.0
2010-06-18 13:30:00,21.29,21.29,21.29,21.29,1600.0,20.192,20.192,20.192,20.192,1600.0
2010-06-18 13:35:00,21.29,21.3,21.29,21.3,2400.0,20.192,20.2014,20.192,20.2014,2400.0
2010-06-18 13:40:00,21.3,21.31,21.3,21.3,2800.0,20.2014,20.2109,20.2014,20.2014,2800.0
2010-06-18 13:45:00,21.3,21.31,21.29,21.3,6600.0,20.2014,20.2109,20.192,20.2014,6600.0
2010-06-18 13:50:00,21.3,21.31,21.29,21.31,3200.0,20.2014,20.2109,20.192,20.2109,3200.0
2010-06-18 13:55:00,21.3,21.31,21.29,21.31,3200.0,20.2014,20.2109,20.192,20.2109,3200.0
2010-06-18 14:00:00,21.31,21.32,21.29,21.32,6800.0,20.2109,20.2204,20.192,20.2204,6800.0
2010-06-18 14:05:00,21.31,21.32,21.31,21.32,2600.0,20.2109,20.2204,20.2109,20.2204,2600.0
2010-06-18 14:10:00,21.31,21.34,21.31,21.34,4600.0,20.2109,20.2394,20.2109,20.2394,4600.0
2010-06-18 14:15:00,21.34,21.35,21.34,21.35,5000.0,20.2394,20.2489,20.2394,20.2489,5000.0
2010-06-18 14:20:00,21.34,21.35,21.34,21.34,5400.0,20.2394,20.2489,20.2394,20.2394,5400.0
2010-06-18 14:25:00,21.35,21.36,21.34,21.36,4200.0,20.2489,20.2583,20.2394,20.2583,4200.0
2010-06-18 14:30:00,21.36,21.36,21.34,21.34,2600.0,20.2583,20.2583,20.2394,20.2394,2600.0
2010-06-18 14:35:00,21.34,21.37,21.32,21.37,8000.0,20.2394,20.2678,20.2204,20.2678,8000.0
2010-06-18 14:40:00,21.36,21.36,21.35,21.35,3400.0,20.2583,20.2583,20.2489,20.2489,3400.0
2010-06-18 14:45:00,21.35,21.36,21.35,21.36,3400.0,20.2489,20.2583,20.2489,20.2583,3400.0
2010-06-18 14:50:00,21.36,21.36,21.35,21.36,4600.0,20.2583,20.2583,20.2489,20.2583,4600.0
2010-06-18 14:55:00,21.36,21.36,21.35,21.36,2000.0,20.2583,20.2583,20.2489,20.2583,2000.0
2010-06-18 15:00:00,21.35,21.35,21.33,21.33,4800.0,20.2489,20.2489,20.2299,20.2299,4800.0
2010-06-18 15:05:00,21.33,21.33,21.3,21.31,2200.0,20.2299,20.2299,20.2014,20.2109,2200.0
2010-06-18 15:10:00,21.3,21.3,21.28,21.29,4400.0,20.2014,20.2014,20.1825,20.192,4400.0
2010-06-18 15:15:00,21.3,21.32,21.29,21.3,4000.0,20.2014,20.2204,20.192,20.2014,4000.0
2010-06-18 15:20:00,21.3,21.3,21.29,21.29,4200.0,20.2014,20.2014,20.192,20.192,4200.0
2010-06-18 15:25:00,21.29,21.3,21.28,21.3,3800.0,20.192,20.2014,20.1825,20.2014,3800.0
2010-06-18 15:30:00,21.3,21.32,21.3,21.32,18200.0,20.2014,20.2204,20.2014,20.2204,18200.0
2010-06-18 15:35:00,21.31,21.33,21.31,21.32,19200.0,20.2109,20.2299,20.2109,20.2204,19200.0
2010-06-18 15:40:00,21.32,21.33,21.3,21.31,4400.0,20.2204,20.2299,20.2014,20.2109,4400.0
2010-06-18 15:45:00,21.32,21.33,21.31,21.31,12600.0,20.2204,20.2299,20.2109,20.2109,12600.0
2010-06-18 15:50:00,21.32,21.35,21.32,21.32,17600.0,20.2204,20.2489,20.2204,20.2204,17600.0
2010-06-18 15:55:00,21.32,21.33,21.31,21.31,28000.0,20.2204,20.2299,20.2109,20.2109,28000.0
2010-06-21 09:30:00,21.43,21.43,20.91,20.91,109800.0,20.3247,20.3247,19.8316,19.8316,109800.0
2010-06-21 09:35:00,20.91,20.96,20.03,20.11,309400.0,19.8316,19.879,18.9969,19.0728,309400.0
2010-06-21 09:40:00,20.11,20.11,19.45,19.85,418600.0,19.0728,19.0728,18.4469,18.8262,418600.0
2010-06-21 09:45:00,19.85,19.99,19.71,19.95,234000.0,18.8262,18.959,18.6934,18.9211,234000.0
2010-06-21 09:50:00,19.96,20.14,19.91,20.08,187000.0,18.9305,19.1013,18.8831,19.0444,187000.0
2010-06-21 09:55:00,20.09,20.14,19.97,20.01,114000.0,19.0538,19.1013,18.94,18.978,114000.0
2010-06-21 10:00:00,19.99,20.02,19.84,20.02,158400.0,18.959,18.9875,18.8167,18.9875,158400.0
2010-06-21 10:05:00,20.02,20.07,19.93,20.03,79600.0,18.9875,19.0349,18.9021,18.9969,79600.0
2010-06-21 10:10:00,20.03,20.03,19.98,19.99,92800.0,18.9969,18.9969,18.9495,18.959,92800.0
2010-06-21 10:15:00,19.99,20.08,19.9,19.9,105600.0,18.959,19.0444,18.8736,18.8736,105600.0
2010-06-21 10:20:00,19.9,19.99,19.88,19.99,101600.0,18.8736,18.959,18.8547,18.959,101600.0
2010-06-21 10:25:00,19.99,20.02,19.93,19.95,141400.0,18.959,18.9875,18.9021,18.9211,141400.0
2010-06-21 10:30:00,19.94,19.96,19.9,19.93,66600.0,18.9116,18.9305,18.8736,18.9021,66600.0
2010-06-21 10:35:00,19.92,19.98,19.92,19.98,36600.0,18.8926,18.9495,18.8926,18.9495,36600.0
2010-06-21 10:40:00,19.98,19.99,19.93,19.95,35000.0,18.9495,18.959,18.9021,18.9211,35000.0
2010-06-21 10:45:00,19.95,20.02,19.94,20.02,71200.0,18.9211,18.9875,18.9116,18.9875,71200.0
2010-06-21 10:50:00,20.01,20.03,20.0,20.02,75000.0,18.978,18.9969,18.9685,18.9875,75000.0
2010-06-21 10:55:00,20.02,20.02,19.91,19.95,103800.0,18.9875,18.9875,18.8831,18.9211,103800.0
2010-06-21 11:00:00,19.95,20.01,19.95,20.01,64800.0,18.9211,18.978,18.9211,18.978,64800.0
2010-06-21 11:05:00,20.0,20.01,19.96,19.98,93400.0,18.9685,18.978,18.9305,18.9495,93400.0
2010-06-21 11:10:00,19.98,20.0,19.97,20.0,81200.0,18.9495,18.9685,18.94,18.9685,81200.0
2010-06-21 11:15:00,20.0,20.04,20.0,20.01,60000.0,18.9685,19.0064,18.9685,18.978,60000.0
2010-06-21 11:20:00,20.01,20.07,20.0,20.06,106400.0,18.978,19.0349,18.9685,19.0254,106400.0
2010-06-21 11:25:00,20.06,20.06,20.03,20.05,28000.0,19.0254,19.0254,18.9969,19.0159,28000.0
2010-06-21 11:30:00,20.05,20.05,20.02,20.04,47800.0,19.0159,19.0159,18.9875,19.0064,47800.0
2010-06-21 11:35:00,20.04,20.05,20.02,20.04,14200.0,19.0064,19.0159,18.9875,19.0064,14200.0
2010-06-21 11:40:00,20.03,20.05,20.01,20.05,29600.0,18.9969,19.0159,18.978,19.0159,29600.0
2010-06-21 11:45:00,20.05,20.05,19.99,20.0,49800.0,19.0159,19.0159,18.959,18.9685,49800.0
2010-06-21 11:50:00,20.0,20.04,19.99,20.04,44000.0,18.9685,19.0064,18.959,19.0064,44000.0
2010-06-21 11:55:00,20.05,20.05,19.98,19.98,63000.0,19.0159,19.0159,18.9495,18.9495,63000.0
2010-06-21 12:00:00,19.99,19.99,19.97,19.98,38400.0,18.959,18.959,18.94,18.9495,38400.0
2010-06-21 12:05:00,19.98,19.99,19.97,19.98,78800.0,18.9495,18.959,18.94,18.9495,78800.0
2010-06-21 12:10:00,19.98,19.98,19.83,19.89,78200.0,18.9495,18.9495,18.8073,18.8642,78200.0
2010-06-21 12:15:00,19.9,19.9,19.78,19.78,51200.0,18.8736,18.8736,18.7598,18.7598,51200.0
2010-06-21 12:20:00,19.78,19.84,19.68,19.68,101200.0,18.7598,18.8167,18.665,18.665,101200.0
2010-06-21 12:25:00,19.7,19.75,19.63,19.63,51600.0,18.684,18.7314,18.6176,18.6176,51600.0
2010-06-21 12:30:00,19.63,19.64,19.55,19.63,89000.0,18.6176,18.6271,18.5417,18.6176,89000.0
2010-06-21 12:35:00,19.62,19.76,19.6,19.72,123400.0,18.6081,18.7409,18.5891,18.7029,123400.0
2010-06-21 12:40:00,19.72,19.75,19.68,19.68,47600.0,18.7029,18.7314,18.665,18.665,47600.0
2010-06-21 12:45:00,19.68,19.7,19.66,19.66,22200.0,18.665,18.684,18.646,18.646,22200.0
2010-06-21 12:50:00,19.65,19.67,19.59,19.66,35200.0,18.6365,18.6555,18.5796,18.646,35200.0
2010-06-21 12:55:00,19.66,19.71,19.64,19.66,35200.0,18.646,18.6934,18.6271,18.646,35200.0
2010-06-21 13:00:00,19.68,19.71,19.65,19.71,27600.0,18.665,18.6934,18.6365,18.6934,27600.0
2010-06-21 13:05:00,19.71,19.71,19.61,19.62,36400.0,18.6934,18.6934,18.5986,18.6081,36400.0
2010-06-21 13:10:00,19.62,19.64,19.59,19.61,60400.0,18.6081,18.6271,18.5796,18.5986,60400.0
2010-06-21 13:15:00,19.61,19.61,19.46,19.47,85200.0,18.5986,18.5986,18.4563,18.4658,85200.0
2010-06-21 13:20:00,19.46,19.49,19.4,19.43,119400.0,18.4563,18.4848,18.3994,18.4279,119400.0
2010-06-21 13:25:00,19.43,19.6,19.38,19.54,112000.0,18.4279,18.5891,18.3805,18.5322,112000.0
2010-06-21 13:30:00,19.54,19.65,19.5,19.59,129400.0,18.5322,18.6365,18.4943,18.5796,129400.0
2010-06-21 13:35:00,19.6,19.62,19.54,19.54,71400.0,18.5891,18.6081,18.5322,18.5322,71400.0
2010-06-21 13:40:00,19.55,19.55,19.5,19.5,66000.0,18.5417,18.5417,18.4943,18.4943,66000.0
2010-06-21 13:45:00,19.5,19.53,19.47,19.5,44200.0,18.4943,18.5227,18.4658,18.4943,44200.0
2010-06-21 13:50:00,19.49,19.52,19.49,19.5,33000.0,18.4848,18.5132,18.4848,18.4943,33000.0
2010-06-21 13:55:00,19.5,19.5,19.46,19.46,48000.0,18.4943,18.4943,18.4563,18.4563,48000.0
2010-06-21 14:00:00,19.46,19.46,19.39,19.4,89600.0,18.4563,18.4563,18.3899,18.3994,89600.0
2010-06-21 14:05:00,19.4,19.47,19.39,19.46,78000.0,18.3994,18.4658,18.3899,18.4563,78000.0
2010-06-21 14:10:00,19.46,19.5,19.4,19.4,57600.0,18.4563,18.4943,18.3994,18.3994,57600.0
2010-06-21 14:15:00,19.4,19.43,19.39,19.43,47200.0,18.3994,18.4279,18.3899,18.4279,47200.0
2010-06-21 14:20:00,19.43,19.43,19.38,19.39,36200.0,18.4279,18.4279,18.3805,18.3899,36200.0
2010-06-21 14:25:00,19.39,19.39,19.27,19.33,97200.0,18.3899,18.3899,18.2761,18.333,97200.0
2010-06-21 14:30:00,19.33,19.38,19.31,19.38,69200.0,18.333,18.3805,18.3141,18.3805,69200.0
2010-06-21 14:35:00,19.37,19.38,19.33,19.36,138800.0,18.371,18.3805,18.333,18.3615,138800.0
2010-06-21 14:40:00,19.36,19.36,19.29,19.3,68400.0,18.3615,18.3615,18.2951,18.3046,68400.0
2010-06-21 14:45:00,19.3,19.36,19.29,19.3,51200.0,18.3046,18.3615,18.2951,18.3046,51200.0
2010-06-21 14:50:00,19.3,19.3,19.24,19.27,87800.0,18.3046,18.3046,18.2477,18.2761,87800.0
2010-06-21 14:55:00,19.27,19.29,19.24,19.25,56600.0,18.2761,18.2951,18.2477,18.2572,56600.0
2010-06-21 15:00:00,19.25,19.33,19.24,19.26,125200.0,18.2572,18.333,18.2477,18.2667,125200.0
2010-06-21 15:05:00,19.26,19.27,19.23,19.23,72200.0,18.2667,18.2761,18.2382,18.2382,72200.0
2010-06-21 15:10:00,19.23,19.24,19.17,19.18,143400.0,18.2382,18.2477,18.1813,18.1908,143400.0
2010-06-21 15:15:00,19.18,19.27,19.17,19.19,286800.0,18.1908,18.2761,18.1813,18.2003,286800.0
2010-06-21 15:20:00,19.19,19.33,19.18,19.23,220000.0,18.2003,18.333,18.1908,18.2382,220000.0
2010-06-21 15:25:00,19.24,19.27,19.23,19.23,101400.0,18.2477,18.2761,18.2382,18.2382,101400.0
2010-06-21 15:30:00,19.23,19.32,19.21,19.25,158200.0,18.2382,18.3236,18.2192,18.2572,158200.0
2010-06-21 15:35:00,19.25,19.28,19.25,19.25,94400.0,18.2572,18.2856,18.2572,18.2572,94400.0
2010-06-21 15:40:00,19.25,19.32,19.24,19.32,172200.0,18.2572,18.3236,18.2477,18.3236,172200.0
2010-06-21 15:45:00,19.32,19.35,19.29,19.35,227400.0,18.3236,18.352,18.2951,18.352,227400.0
2010-06-21 15:50:00,19.35,19.44,19.34,19.41,356800.0,18.352,18.4374,18.3425,18.4089,356800.0
2010-06-21 15:55:00,19.41,19.45,19.39,19.44,447800.0,18.4089,18.4469,18.3899,18.4374,447800.0
2010-06-22 09:30:00,19.42,19.45,19.32,19.32,28200.0,18.4184,18.4469,18.3236,18.3236,28200.0
2010-06-22 09:35:00,19.34,19.45,19.34,19.42,26000.0,18.3425,18.4469,18.3425,18.4184,26000.0
2010-06-22 09:40:00,19.42,19.58,19.4,19.58,39200.0,18.4184,18.5701,18.3994,18.5701,39200.0
2010-06-22 09:45:00,19.57,19.61,19.54,19.59,41200.0,18.5607,18.5986,18.5322,18.5796,41200.0
2010-06-22 09:50:00,19.6,19.61,19.56,19.57,37200.0,18.5891,18.5986,18.5512,18.5607,37200.0
2010-06-22 09:55:00,19.58,19.61,19.56,19.58,47800.0,18.5701,18.5986,18.5512,18.5701,47800.0
2010-06-22 10:00:00,19.57,19.59,19.52,19.59,56400.0,18.5607,18.5796,18.5132,18.5796,56400.0
2010-06-22 10:05:00,19.58,19.58,19.55,19.57,32200.0,18.5701,18.5701,18.5417,18.5607,32200.0
2010-06-22 10:10:00,19.57,19.59,19.55,19.58,55600.0,18.5607,18.5796,18.5417,18.5701,55600.0
2010-06-22 10:15:00,19.58,19.59,19.53,19.54,27200.0,18.5701,18.5796,18.5227,18.5322,27200.0
2010-06-22 10:20:00,19.54,19.58,19.52,19.56,31200.0,18.5322,18.5701,18.5132,18.5512,31200.0
2010-06-22 10:25:00,19.57,19.59,19.56,19.56,17600.0,18.5607,18.5796,18.5512,18.5512,17600.0
2010-06-22 10:30:00,19.57,19.57,19.52,19.53,37600.0,18.5607,18.5607,18.5132,18.5227,37600.0
2010-06-22 10:35:00,19.53,19.58,19.5,19.58,48000.0,18.5227,18.5701,18.4943,18.5701,48000.0
2010-06-22 10:40:00,19.58,19.61,19.56,19.6,32600.0,18.5701,18.5986,18.5512,18.5891,32600.0
2010-06-22 10:45:00,19.6,19.67,19.59,19.61,55800.0,18.5891,18.6555,18.5796,18.5986,55800.0
2010-06-22 10:50:00,19.61,19.67,19.61,19.66,21000.0,18.5986,18.6555,18.5986,18.646,21000.0
2010-06-22 10:55:00,19.66,19.67,19.63,19.64,27800.0,18.646,18.6555,18.6176,18.6271,27800.0
2010-06-22 11:00:00,19.64,19.7,19.64,19.69,31200.0,18.6271,18.684,18.6271,18.6745,31200.0
2010-06-22 11:05:00,19.69,19.7,19.63,19.66,26000.0,18.6745,18.684,18.6176,18.646,26000.0
2010-06-22 11:10:00,19.67,19.67,19.61,19.65,40400.0,18.6555,18.6555,18.5986,18.6365,40400.0
2010-06-22 11:15:00,19.66,19.66,19.63,19.64,30200.0,18.646,18.646,18.6176,18.6271,30200.0
2010-06-22 11:20:00,19.64,19.68,19.63,19.68,36800.0,18.6271,18.665,18.6176,18.665,36800.0
2010-06-22 11:25:00,19.68,19.7,19.67,19.68,24600.0,18.665,18.684,18.6555,18.665,24600.0
2010-06-22 11:30:00,19.68,19.73,19.68,19.72,37000.0,18.665,18.7124,18.665,18.7029,37000.0
2010-06-22 11:35:00,19.72,19.77,19.71,19.74,35400.0,18.7029,18.7503,18.6934,18.7219,35400.0
2010-06-22 11:40:00,19.74,19.75,19.73,19.75,18200.0,18.7219,18.7314,18.7124,18.7314,18200.0
2010-06-22 11:45:00,19.75,19.76,19.74,19.75,27400.0,18.7314,18.7409,18.7219,18.7314,27400.0
2010-06-22 11:50:00,19.75,19.75,19.7,19.71,29600.0,18.7314,18.7314,18.684,18.6934,29600.0
2010-06-22 11:55:00,19.71,19.71,19.69,19.7,18600.0,18.6934,18.6934,18.6745,18.684,18600.0
2010-06-22 12:00:00,19.71,19.71,19.68,19.7,13800.0,18.6934,18.6934,18.665,18.684,13800.0
2010-06-22 12:05:00,19.7,19.73,19.7,19.73,29800.0,18.684,18.7124,18.684,18.7124,29800.0
2010-06-22 12:10:00,19.73,19.74,19.72,19.73,23600.0,18.7124,18.7219,18.7029,18.7124,23600.0
2010-06-22 12:15:00,19.72,19.74,19.71,19.74,21600.0,18.7029,18.7219,18.6934,18.7219,21600.0
2010-06-22 12:20:00,19.74,19.75,19.72,19.73,28200.0,18.7219,18.7314,18.7029,18.7124,28200.0
2010-06-22 12:25:00,19.75,19.75,19.73,19.75,14200.0,18.7314,18.7314,18.7124,18.7314,14200.0
2010-06-22 12:30:00,19.74,19.75,19.72,19.74,34000.0,18.7219,18.7314,18.7029,18.7219,34000.0
2010-06-22 12:35:00,19.74,19.75,19.72,19.72,88600.0,18.7219,18.7314,18.7029,18.7029,88600.0
2010-06-22 12:40:00,19.73,19.75,19.73,19.75,13200.0,18.7124,18.7314,18.7124,18.7314,13200.0
2010-06-22 12:45:00,19.75,19.79,19.74,19.78,18400.0,18.7314,18.7693,18.7219,18.7598,18400.0
2010-06-22 12:50:00,19.78,19.78,19.75,19.78,10200.0,18.7598,18.7598,18.7314,18.7598,10200.0
2010-06-22 12:55:00,19.78,19.78,19.76,19.77,15600.0,18.7598,18.7598,18.7409,18.7503,15600.0
2010-06-22 13:00:00,19.77,19.8,19.76,19.8,19600.0,18.7503,18.7788,18.7409,18.7788,19600.0
2010-06-22 13:05:00,19.8,19.8,19.79,19.79,6000.0,18.7788,18.7788,18.7693,18.7693,6000.0
2010-06-22 13:10:00,19.78,19.79,19.76,19.78,14600.0,18.7598,18.7693,18.7409,18.7598,14600.0
2010-06-22 13:15:00,19.77,19.86,19.77,19.85,58000.0,18.7503,18.8357,18.7503,18.8262,58000.0
2010-06-22 13:20:00,19.85,19.86,19.83,19.85,38000.0,18.8262,18.8357,18.8073,18.8262,38000.0
2010-06-22 13:25:00,19.85,19.89,19.85,19.86,28600.0,18.8262,18.8642,18.8262,18.8357,28600.0
2010-06-22 13:30:00,19.86,19.86,19.85,19.86,35000.0,18.8357,18.8357,18.8262,18.8357,35000.0
2010-06-22 13:35:00,19.85,19.86,19.82,19.84,20200.0,18.8262,18.8357,18.7978,18.8167,20200.0
2010-06-22 13:40:00,19.84,19.9,19.83,19.9,55400.0,18.8167,18.8736,18.8073,18.8736,55400.0
2010-06-22 13:45:00,19.9,19.93,19.9,19.92,39600.0,18.8736,18.9021,18.8736,18.8926,39600.0
2010-06-22 13:50:00,19.92,19.93,19.92,19.92,36600.0,18.8926,18.9021,18.8926,18.8926,36600.0
2010-06-22 13:55:00,19.92,19.96,19.92,19.95,30600.0,18.8926,18.9305,18.8926,18.9211,30600.0
2010-06-22 14:00:00,19.95,19.95,19.91,19.91,57400.0,18.9211,18.9211,18.8831,18.8831,57400.0
2010-06-22 14:05:00,19.91,19.93,19.9,19.91,50600.0,18.8831,18.9021,18.8736,18.8831,50600.0
2010-06-22 14:10:00,19.91,19.94,19.91,19.94,15200.0,18.8831,18.9116,18.8831,18.9116,15200.0
2010-06-22 14:15:00,19.93,19.93,19.9,19.9,33200.0,18.9021,18.9021,18.8736,18.8736,33200.0
2010-06-22 14:20:00,19.9,19.9,19.86,19.87,43200.0,18.8736,18.8736,18.8357,18.8452,43200.0
2010-06-22 14:25:00,19.88,19.88,19.83,19.85,49800.0,18.8547,18.8547,18.8073,18.8262,49800.0
2010-06-22 14:30:00,19.85,19.86,19.83,19.85,29200.0,18.8262,18.8357,18.8073,18.8262,29200.0
2010-06-22 14:35:00,19.85,19.86,19.84,19.84,44800.0,18.8262,18.8357,18.8167,18.8167,44800.0
2010-06-22 14:40:00,19.84,19.86,19.81,19.82,58400.0,18.8167,18.8357,18.7883,18.7978,58400.0
2010-06-22 14:45:00,19.82,19.82,19.79,19.81,48600.0,18.7978,18.7978,18.7693,18.7883,48600.0
2010-06-22 14:50:00,19.81,19.81,19.79,19.8,36800.0,18.7883,18.7883,18.7693,18.7788,36800.0
2010-06-22 14:55:00,19.8,19.8,19.73,19.77,53400.0,18.7788,18.7788,18.7124,18.7503,53400.0
2010-06-22 15:00:00,19.77,19.84,19.77,19.83,73400.0,18.7503,18.8167,18.7503,18.8073,73400.0
2010-06-22 15:05:00,19.82,19.84,19.82,19.83,158400.0,18.7978,18.8167,18.7978,18.8073,158400.0
2010-06-22 15:10:00,19.83,19.84,19.82,19.83,75800.0,18.8073,18.8167,18.7978,18.8073,75800.0
2010-06-22 15:15:00,19.83,19.84,19.81,19.83,70600.0,18.8073,18.8167,18.7883,18.8073,70600.0
2010-06-22 15:20:00,19.83,19.83,19.82,19.83,110800.0,18.8073,18.8073,18.7978,18.8073,110800.0
2010-06-22 15:25:00,19.83,19.85,19.82,19.82,79400.0,18.8073,18.8262,18.7978,18.7978,79400.0
2010-06-22 15:30:00,19.82,19.82,19.79,19.81,116600.0,18.7978,18.7978,18.7693,18.7883,116600.0
2010-06-22 15:35:00,19.81,19.83,19.81,19.81,64600.0,18.7883,18.8073,18.7883,18.7883,64600.0
2010-06-22 15:40:00,19.81,19.84,19.78,19.79,118000.0,18.7883,18.8167,18.7598,18.7693,118000.0
2010-06-22 15:45:00,19.78,19.79,19.75,19.77,113400.0,18.7598,18.7693,18.7314,18.7503,113400.0
2010-06-22 15:50:00,19.76,19.76,19.69,19.71,119000.0,18.7409,18.7409,18.6745,18.6934,119000.0
2010-06-22 15:55:00,19.71,19.72,19.69,19.71,127800.0,18.6934,18.7029,18.6745,18.6934,127800.0
2010-06-23 09:30:00,19.75,19.75,19.63,19.64,16400.0,18.7314,18.7314,18.6176,18.6271,16400.0
2010-06-23 09:35:00,19.66,19.68,19.63,19.64,13600.0,18.646,18.665,18.6176,18.6271,13600.0
2010-06-23 09:40:00,19.63,19.64,19.56,19.63,24000.0,18.6176,18.6271,18.5512,18.6176,24000.0
2010-06-23 09:45:00,19.61,19.66,19.6,19.63,38400.0,18.5986,18.646,18.5891,18.6176,38400.0
2010-06-23 09:50:00,19.63,19.68,19.58,19.68,10800.0,18.6176,18.665,18.5701,18.665,10800.0
2010-06-23 09:55:00,19.67,19.67,19.61,19.64,8800.0,18.6555,18.6555,18.5986,18.6271,8800.0
2010-06-23 10:00:00,19.64,19.64,19.51,19.54,19400.0,18.6271,18.6271,18.5038,18.5322,19400.0
2010-06-23 10:05:00,19.55,19.56,19.5,19.5,24800.0,18.5417,18.5512,18.4943,18.4943,24800.0
2010-06-23 10:10:00,19.5,19.57,19.5,19.53,10800.0,18.4943,18.5607,18.4943,18.5227,10800.0
2010-06-23 10:15:00,19.53,19.58,19.52,19.58,8800.0,18.5227,18.5701,18.5132,18.5701,8800.0
2010-06-23 10:20:00,19.57,19.57,19.55,19.55,12800.0,18.5607,18.5607,18.5417,18.5417,12800.0
2010-06-23 10:25:00,19.55,19.55,19.52,19.52,15400.0,18.5417,18.5417,18.5132,18.5132,15400.0
2010-06-23 10:30:00,19.52,19.57,19.52,19.56,11400.0,18.5132,18.5607,18.5132,18.5512,11400.0
2010-06-23 10:35:00,19.56,19.59,19.56,19.58,9000.0,18.5512,18.5796,18.5512,18.5701,9000.0
2010-06-23 10:40:00,19.57,19.59,19.57,19.58,10800.0,18.5607,18.5796,18.5607,18.5701,10800.0
2010-06-23 10:45:00,19.58,19.6,19.58,19.6,7200.0,18.5701,18.5891,18.5701,18.5891,7200.0
2010-06-23 10:50:00,19.6,19.63,19.59,19.63,8800.0,18.5891,18.6176,18.5796,18.6176,8800.0
2010-06-23 10:55:00,19.63,19.64,19.58,19.59,17800.0,18.6176,18.6271,18.5701,18.5796,17800.0
2010-06-23 11:00:00,19.59,19.6,19.57,19.58,6800.0,18.5796,18.5891,18.5607,18.5701,6800.0
2010-06-23 11:05:00,19.58,19.58,19.56,19.56,12200.0,18.5701,18.5701,18.5512,18.5512,12200.0
2010-06-23 11:10:00,19.55,19.58,19.55,19.57,41400.0,18.5417,18.5701,18.5417,18.5607,41400.0
2010-06-23 11:15:00,19.57,19.59,19.57,19.59,14000.0,18.5607,18.5796,18.5607,18.5796,14000.0
2010-06-23 11:20:00,19.59,19.61,19.58,19.61,22600.0,18.5796,18.5986,18.5701,18.5986,22600.0
2010-06-23 11:25:00,19.61,19.64,19.61,19.63,14400.0,18.5986,18.6271,18.5986,18.6176,14400.0
2010-06-23 11:30:00,19.62,19.65,19.61,19.61,17800.0,18.6081,18.6365,18.5986,18.5986,17800.0
2010-06-23 11:35:00,19.6,19.61,19.59,19.6,10000.0,18.5891,18.5986,18.5796,18.5891,10000.0
2010-06-23 11:40:00,19.59,19.62,19.59,19.59,11600.0,18.5796,18.6081,18.5796,18.5796,11600.0
2010-06-23 11:45:00,19.59,19.6,19.58,19.59,14800.0,18.5796,18.5891,18.5701,18.5796,14800.0
2010-06-23 11:50:00,19.59,19.59,19.57,19.57,6000.0,18.5796,18.5796,18.5607,18.5607,6000.0
2010-06-23 11:55:00,19.57,19.6,19.57,19.6,10600.0,18.5607,18.5891,18.5607,18.5891,10600.0
2010-06-23 12:00:00,19.59,19.59,19.57,19.58,23400.0,18.5796,18.5796,18.5607,18.5701,23400.0
2010-06-23 12:05:00,19.58,19.59,19.58,19.58,7400.0,18.5701,18.5796,18.5701,18.5701,7400.0
2010-06-23 12:10:00,19.57,19.58,19.55,19.55,7000.0,18.5607,18.5701,18.5417,18.5417,7000.0
2010-06-23 12:15:00,19.54,19.56,19.54,19.56,13600.0,18.5322,18.5512,18.5322,18.5512,13600.0
2010-06-23 12:20:00,19.56,19.56,19.55,19.55,5800.0,18.5512,18.5512,18.5417,18.5417,5800.0
2010-06-23 12:25:00,19.54,19.54,19.51,19.51,25200.0,18.5322,18.5322,18.5038,18.5038,25200.0
2010-06-23 12:30:00,19.52,19.53,19.5,19.51,6000.0,18.5132,18.5227,18.4943,18.5038,6000.0
2010-06-23 12:35:00,19.52,19.53,19.5,19.52,7200.0,18.5132,18.5227,18.4943,18.5132,7200.0
2010-06-23 12:40:00,19.52,19.53,19.52,19.52,4200.0,18.5132,18.5227,18.5132,18.5132,4200.0
2010-06-23 12:45:00,19.52,19.54,19.51,19.52,25600.0,18.5132,18.5322,18.5038,18.5132,25600.0
2010-06-23 12:50:00,19.53,19.53,19.5,19.53,31400.0,18.5227,18.5227,18.4943,18.5227,31400.0
2010-06-23 12:55:00,19.53,19.54,19.53,19.54,8000.0,18.5227,18.5322,18.5227,18.5322,8000.0
2010-06-23 13:00:00,19.54,19.55,19.53,19.53,9800.0,18.5322,18.5417,18.5227,18.5227,9800.0
2010-06-23 13:05:00,19.53,19.53,19.51,19.52,11200.0,18.5227,18.5227,18.5038,18.5132,11200.0
2010-06-23 13:10:00,19.52,19.53,19.51,19.52,9000.0,18.5132,18.5227,18.5038,18.5132,9000.0
2010-06-23 13:15:00,19.52,19.53,19.5,19.52,12400.0,18.5132,18.5227,18.4943,18.5132,12400.0
2010-06-23 13:20:00,19.52,19.52,19.5,19.51,6000.0,18.5132,18.5132,18.4943,18.5038,6000.0
2010-06-23 13:25:00,19.52,19.52,19.5,19.5,9600.0,18.5132,18.5132,18.4943,18.4943,9600.0
2010-06-23 13:30:00,19.5,19.51,19.5,19.51,25800.0,18.4943,18.5038,18.4943,18.5038,25800.0
2010-06-23 13:35:00,19.52,19.53,19.52,19.52,6000.0,18.5132,18.5227,18.5132,18.5132,6000.0
2010-06-23 13:40:00,19.52,19.53,19.51,19.52,5800.0,18.5132,18.5227,18.5038,18.5132,5800.0
2010-06-23 13:45:00,19.52,19.52,19.5,19.5,20000.0,18.5132,18.5132,18.4943,18.4943,20000.0
2010-06-23 13:50:00,19.5,19.55,19.5,19.54,15400.0,18.4943,18.5417,18.4943,18.5322,15400.0
2010-06-23 13:55:00,19.54,19.55,19.54,19.54,5800.0,18.5322,18.5417,18.5322,18.5322,5800.0
2010-06-23 14:00:00,19.54,19.55,19.52,19.55,17800.0,18.5322,18.5417,18.5132,18.5417,17800.0
2010-06-23 14:05:00,19.55,19.55,19.54,19.54,6200.0,18.5417,18.5417,18.5322,18.5322,6200.0
2010-06-23 14:10:00,19.55,19.55,19.53,19.54,4800.0,18.5417,18.5417,18.5227,18.5322,4800.0
2010-06-23 14:15:00,19.55,19.55,19.5,19.5,24800.0,18.5417,18.5417,18.4943,18.4943,24800.0
2010-06-23 14:20:00,19.5,19.54,19.46,19.48,40400.0,18.4943,18.5322,18.4563,18.4753,40400.0
2010-06-23 14:25:00,19.48,19.55,19.48,19.55,12000.0,18.4753,18.5417,18.4753,18.5417,12000.0
2010-06-23 14:30:00,19.55,19.63,19.55,19.58,76600.0,18.5417,18.6176,18.5417,18.5701,76600.0
2010-06-23 14:35:00,19.58,19.6,19.54,19.54,30600.0,18.5701,18.5891,18.5322,18.5322,30600.0
2010-06-23 14:40:00,19.55,19.56,19.5,19.51,18000.0,18.5417,18.5512,18.4943,18.5038,18000.0
2010-06-23 14:45:00,19.5,19.51,19.48,19.49,65200.0,18.4943,18.5038,18.4753,18.4848,65200.0
2010-06-23 14:50:00,19.48,19.53,19.45,19.52,77200.0,18.4753,18.5227,18.4469,18.5132,77200.0
2010-06-23 14:55:00,19.51,19.53,19.48,19.52,63600.0,18.5038,18.5227,18.4753,18.5132,63600.0
2010-06-23 15:00:00,19.52,19.52,19.47,19.49,77000.0,18.5132,18.5132,18.4658,18.4848,77000.0
2010-06-23 15:05:00,19.5,19.5,19.42,19.46,45600.0,18.4943,18.4943,18.4184,18.4563,45600.0
2010-06-23 15:10:00,19.45,19.48,19.42,19.44,56000.0,18.4469,18.4753,18.4184,18.4374,56000.0
2010-06-23 15:15:00,19.43,19.47,19.42,19.44,43000.0,18.4279,18.4658,18.4184,18.4374,43000.0
2010-06-23 15:20:00,19.43,19.48,19.43,19.48,35400.0,18.4279,18.4753,18.4279,18.4753,35400.0
2010-06-23 15:25:00,19.48,19.51,19.46,19.49,41000.0,18.4753,18.5038,18.4563,18.4848,41000.0
2010-06-23 15:30:00,19.49,19.49,19.42,19.43,45200.0,18.4848,18.4848,18.4184,18.4279,45200.0
2010-06-23 15:35:00,19.43,19.48,19.42,19.47,55400.0,18.4279,18.4753,18.4184,18.4658,55400.0
2010-06-23 15:40:00,19.46,19.49,19.45,19.48,54000.0,18.4563,18.4848,18.4469,18.4753,54000.0
2010-06-23 15:45:00,19.49,19.5,19.47,19.48,90600.0,18.4848,18.4943,18.4658,18.4753,90600.0
2010-06-23 15:50:00,19.48,19.49,19.45,19.48,71800.0,18.4753,18.4848,18.4469,18.4753,71800.0
2010-06-23 15:55:00,19.48,19.48,19.44,19.45,93800.0,18.4753,18.4753,18.4374,18.4469,93800.0
2010-06-24 09:30:00,19.4,19.46,19.34,19.43,18000.0,18.3994,18.4563,18.3425,18.4279,18000.0
2010-06-24 09:35:00,19.43,19.45,19.41,19.41,6200.0,18.4279,18.4469,18.4089,18.4089,6200.0
2010-06-24 09:40:00,19.41,19.48,19.36,19.47,17200.0,18.4089,18.4753,18.3615,18.4658,17200.0
2010-06-24 09:45:00,19.46,19.47,19.44,19.46,5600.0,18.4563,18.4658,18.4374,18.4563,5600.0
2010-06-24 09:50:00,19.45,19.45,19.42,19.45,6200.0,18.4469,18.4469,18.4184,18.4469,6200.0
2010-06-24 09:55:00,19.45,19.45,19.39,19.42,29000.0,18.4469,18.4469,18.3899,18.4184,29000.0
2010-06-24 10:00:00,19.43,19.43,19.41,19.43,10800.0,18.4279,18.4279,18.4089,18.4279,10800.0
2010-06-24 10:05:00,19.43,19.48,19.41,19.48,17000.0,18.4279,18.4753,18.4089,18.4753,17000.0
2010-06-24 10:10:00,19.48,19.48,19.42,19.43,13800.0,18.4753,18.4753,18.4184,18.4279,13800.0
2010-06-24 10:15:00,19.42,19.43,19.39,19.42,15000.0,18.4184,18.4279,18.3899,18.4184,15000.0
2010-06-24 10:20:00,19.45,19.45,19.42,19.45,36600.0,18.4469,18.4469,18.4184,18.4469,36600.0
2010-06-24 10:25:00,19.45,19.45,19.43,19.45,9400.0,18.4469,18.4469,18.4279,18.4469,9400.0
2010-06-24 10:30:00,19.45,19.46,19.39,19.4,23200.0,18.4469,18.4563,18.3899,18.3994,23200.0
2010-06-24 10:35:00,19.4,19.47,19.39,19.47,8600.0,18.3994,18.4658,18.3899,18.4658,8600.0
2010-06-24 10:40:00,19.47,19.47,19.38,19.39,11400.0,18.4658,18.4658,18.3805,18.3899,11400.0
2010-06-24 10:45:00,19.39,19.43,19.36,19.42,6800.0,18.3899,18.4279,18.3615,18.4184,6800.0
2010-06-24 10:50:00,19.41,19.41,19.29,19.32,12600.0,18.4089,18.4089,18.2951,18.3236,12600.0
2010-06-24 10:55:00,19.32,19.34,19.28,19.33,12200.0,18.3236,18.3425,18.2856,18.333,12200.0
2010-06-24 11:00:00,19.33,19.35,19.31,19.35,18400.0,18.333,18.352,18.3141,18.352,18400.0
2010-06-24 11:05:00,19.35,19.35,19.28,19.3,26400.0,18.352,18.352,18.2856,18.3046,26400.0
2010-06-24 11:10:00,19.3,19.3,19.27,19.29,14400.0,18.3046,18.3046,18.2761,18.2951,14400.0
2010-06-24 11:15:00,19.29,19.34,19.29,19.3,10200.0,18.2951,18.3425,18.2951,18.3046,10200.0
2010-06-24 11:20:00,19.29,19.32,19.28,19.32,10400.0,18.2951,18.3236,18.2856,18.3236,10400.0
2010-06-24 11:25:00,19.32,19.33,19.29,19.3,9800.0,18.3236,18.333,18.2951,18.3046,9800.0
2010-06-24 11:30:00,19.3,19.31,19.27,19.29,14000.0,18.3046,18.3141,18.2761,18.2951,14000.0
2010-06-24 11:35:00,19.29,19.29,19.26,19.26,10200.0,18.2951,18.2951,18.2667,18.2667,10200.0
2010-06-24 11:40:00,19.25,19.27,19.24,19.25,36400.0,18.2572,18.2761,18.2477,18.2572,36400.0
2010-06-24 11:45:00,19.24,19.25,19.23,19.24,15400.0,18.2477,18.2572,18.2382,18.2477,15400.0
2010-06-24 11:50:00,19.25,19.25,19.2,19.2,25200.0,18.2572,18.2572,18.2097,18.2097,25200.0
2010-06-24 11:55:00,19.2,19.22,19.18,19.19,18400.0,18.2097,18.2287,18.1908,18.2003,18400.0
2010-06-24 12:00:00,19.2,19.25,19.2,19.22,28800.0,18.2097,18.2572,18.2097,18.2287,28800.0
2010-06-24 12:05:00,19.21,19.23,19.21,19.23,3800.0,18.2192,18.2382,18.2192,18.2382,3800.0
2010-06-24 12:10:00,19.22,19.22,19.17,19.18,17400.0,18.2287,18.2287,18.1813,18.1908,17400.0
2010-06-24 12:15:00,19.18,19.18,19.18,19.18,12000.0,18.1908,18.1908,18.1908,18.1908,12000.0
2010-06-24 12:20:00,19.18,19.21,19.18,19.2,9200.0,18.1908,18.2192,18.1908,18.2097,9200.0
2010-06-24 12:25:00,19.2,19.2,19.17,19.18,6800.0,18.2097,18.2097,18.1813,18.1908,6800.0
2010-06-24 12:30:00,19.18,19.18,19.15,19.15,7200.0,18.1908,18.1908,18.1623,18.1623,7200.0
2010-06-24 12:35:00,19.15,19.15,19.08,19.1,23800.0,18.1623,18.1623,18.0959,18.1149,23800.0
2010-06-24 12:40:00,19.1,19.14,19.1,19.13,7000.0,18.1149,18.1528,18.1149,18.1434,7000.0
2010-06-24 12:45:00,19.13,19.13,19.09,19.1,92600.0,18.1434,18.1434,18.1054,18.1149,92600.0
2010-06-24 12:50:00,19.1,19.12,19.1,19.12,6400.0,18.1149,18.1339,18.1149,18.1339,6400.0
2010-06-24 12:55:00,19.13,19.14,19.12,19.13,4000.0,18.1434,18.1528,18.1339,18.1434,4000.0
2010-06-24 13:00:00,19.14,19.18,19.13,19.17,13400.0,18.1528,18.1908,18.1434,18.1813,13400.0
2010-06-24 13:05:00,19.16,19.17,19.15,19.16,8800.0,18.1718,18.1813,18.1623,18.1718,8800.0
2010-06-24 13:10:00,19.17,19.23,19.17,19.22,33200.0,18.1813,18.2382,18.1813,18.2287,33200.0
2010-06-24 13:15:00,19.24,19.24,19.18,19.19,15400.0,18.2477,18.2477,18.1908,18.2003,15400.0
2010-06-24 13:20:00,19.18,19.21,19.18,19.19,30600.0,18.1908,18.2192,18.1908,18.2003,30600.0
2010-06-24 13:25:00,19.18,19.18,19.15,19.16,11000.0,18.1908,18.1908,18.1623,18.1718,11000.0
2010-06-24 13:30:00,19.16,19.18,19.15,19.18,14200.0,18.1718,18.1908,18.1623,18.1908,14200.0
2010-06-24 13:35:00,19.17,19.2,19.16,19.18,19000.0,18.1813,18.2097,18.1718,18.1908,19000.0
2010-06-24 13:40:00,19.18,19.19,19.18,19.18,8000.0,18.1908,18.2003,18.1908,18.1908,8000.0
2010-06-24 13:45:00,19.18,19.2,19.17,19.18,11400.0,18.1908,18.2097,18.1813,18.1908,11400.0
2010-06-24 13:50:00,19.18,19.24,19.18,19.23,12600.0,18.1908,18.2477,18.1908,18.2382,12600.0
2010-06-24 13:55:00,19.22,19.25,19.22,19.25,13200.0,18.2287,18.2572,18.2287,18.2572,13200.0
2010-06-24 14:00:00,19.25,19.25,19.24,19.25,19400.0,18.2572,18.2572,18.2477,18.2572,19400.0
2010-06-24 14:05:00,19.25,19.28,19.24,19.24,16800.0,18.2572,18.2856,18.2477,18.2477,16800.0
2010-06-24 14:10:00,19.24,19.25,19.23,19.24,9400.0,18.2477,18.2572,18.2382,18.2477,9400.0
2010-06-24 14:15:00,19.24,19.24,19.23,19.23,11400.0,18.2477,18.2477,18.2382,18.2382,11400.0
2010-06-24 14:20:00,19.23,19.23,19.21,19.21,5600.0,18.2382,18.2382,18.2192,18.2192,5600.0
2010-06-24 14:25:00,19.22,19.24,19.22,19.22,9800.0,18.2287,18.2477,18.2287,18.2287,9800.0
2010-06-24 14:30:00,19.21,19.21,19.2,19.21,11800.0,18.2192,18.2192,18.2097,18.2192,11800.0
2010-06-24 14:35:00,19.21,19.21,19.19,19.2,12200.0,18.2192,18.2192,18.2003,18.2097,12200.0
2010-06-24 14:40:00,19.2,19.2,19.18,19.18,12200.0,18.2097,18.2097,18.1908,18.1908,12200.0
2010-06-24 14:45:00,19.19,19.21,19.18,19.18,22000.0,18.2003,18.2192,18.1908,18.1908,22000.0
2010-06-24 14:50:00,19.18,19.18,19.16,19.18,21200.0,18.1908,18.1908,18.1718,18.1908,21200.0
2010-06-24 14:55:00,19.17,19.18,19.15,19.17,19000.0,18.1813,18.1908,18.1623,18.1813,19000.0
2010-06-24 15:00:00,19.17,19.17,19.15,19.16,42200.0,18.1813,18.1813,18.1623,18.1718,42200.0
2010-06-24 15:05:00,19.16,19.18,19.14,19.14,27200.0,18.1718,18.1908,18.1528,18.1528,27200.0
2010-06-24 15:10:00,19.15,19.15,19.09,19.1,35600.0,18.1623,18.1623,18.1054,18.1149,35600.0
2010-06-24 15:15:00,19.09,19.14,19.05,19.06,41000.0,18.1054,18.1528,18.0675,18.077,41000.0
2010-06-24 15:20:00,19.07,19.11,19.07,19.1,16000.0,18.0865,18.1244,18.0865,18.1149,16000.0
2010-06-24 15:25:00,19.1,19.15,19.09,19.11,26000.0,18.1149,18.1623,18.1054,18.1244,26000.0
2010-06-24 15:30:00,19.11,19.13,19.1,19.12,28000.0,18.1244,18.1434,18.1149,18.1339,28000.0
2010-06-24 15:35:00,19.12,19.14,19.08,19.11,36000.0,18.1339,18.1528,18.0959,18.1244,36000.0
2010-06-24 15:40:00,19.11,19.13,19.09,19.13,27400.0,18.1244,18.1434,18.1054,18.1434,27400.0
2010-06-24 15:45:00,19.13,19.13,19.07,19.11,72000.0,18.1434,18.1434,18.0865,18.1244,72000.0
2010-06-24 15:50:00,19.12,19.12,19.09,19.11,38000.0,18.1339,18.1339,18.1054,18.1244,38000.0
2010-06-24 15:55:00,19.1,19.1,19.05,19.09,107800.0,18.1149,18.1149,18.0675,18.1054,107800.0
2010-06-25 09:30:00,19.08,19.12,19.05,19.07,15000.0,18.0959,18.1339,18.0675,18.0865,15000.0
2010-06-25 09:35:00,19.07,19.09,19.06,19.09,5600.0,18.0865,18.1054,18.077,18.1054,5600.0
2010-06-25 09:40:00,19.09,19.1,19.0,19.03,12200.0,18.1054,18.1149,18.0201,18.0485,12200.0
2010-06-25 09:45:00,19.01,19.09,18.99,19.08,16000.0,18.0295,18.1054,18.0106,18.0959,16000.0
2010-06-25 09:50:00,19.08,19.08,19.05,19.05,3600.0,18.0959,18.0959,18.0675,18.0675,3600.0
2010-06-25 09:55:00,19.06,19.11,19.05,19.09,9000.0,18.077,18.1244,18.0675,18.1054,9000.0
2010-06-25 10:00:00,19.11,19.14,19.11,19.14,11800.0,18.1244,18.1528,18.1244,18.1528,11800.0
2010-06-25 10:05:00,19.13,19.16,19.13,19.16,7400.0,18.1434,18.1718,18.1434,18.1718,7400.0
2010-06-25 10:10:00,19.16,19.16,19.14,19.14,10000.0,18.1718,18.1718,18.1528,18.1528,10000.0
2010-06-25 10:15:00,19.14,19.14,19.11,19.11,4600.0,18.1528,18.1528,18.1244,18.1244,4600.0
2010-06-25 10:20:00,19.1,19.11,19.08,19.08,3800.0,18.1149,18.1244,18.0959,18.0959,3800.0
2010-06-25 10:25:00,19.07,19.09,19.04,19.06,25800.0,18.0865,18.1054,18.058,18.077,25800.0
2010-06-25 10:30:00,19.05,19.08,19.02,19.05,11800.0,18.0675,18.0959,18.039,18.0675,11800.0
2010-06-25 10:35:00,19.05,19.08,19.05,19.08,15400.0,18.0675,18.0959,18.0675,18.0959,15400.0
2010-06-25 10:40:00,19.08,19.09,19.07,19.07,11400.0,18.0959,18.1054,18.0865,18.0865,11400.0
2010-06-25 10:45:00,19.08,19.09,19.06,19.07,9400.0,18.0959,18.1054,18.077,18.0865,9400.0
2010-06-25 10:50:00,19.07,19.08,19.0,19.0,11800.0,18.0865,18.0959,18.0201,18.0201,11800.0
2010-06-25 10:55:00,18.98,19.05,18.97,19.05,34600.0,18.0011,18.0675,17.9916,18.0675,34600.0
2010-06-25 11:00:00,19.05,19.06,19.05,19.05,11400.0,18.0675,18.077,18.0675,18.0675,11400.0
2010-06-25 11:05:00,19.06,19.07,19.05,19.06,26800.0,18.077,18.0865,18.0675,18.077,26800.0
2010-06-25 11:10:00,19.05,19.06,19.03,19.03,18800.0,18.0675,18.077,18.0485,18.0485,18800.0
2010-06-25 11:15:00,19.03,19.03,19.02,19.02,6200.0,18.0485,18.0485,18.039,18.039,6200.0
2010-06-25 11:20:00,19.02,19.03,18.99,19.0,11800.0,18.039,18.0485,18.0106,18.0201,11800.0
2010-06-25 11:25:00,19.0,19.03,19.0,19.02,21800.0,18.0201,18.0485,18.0201,18.039,21800.0
2010-06-25 11:30:00,19.03,19.05,19.02,19.04,12000.0,18.0485,18.0675,18.039,18.058,12000.0
2010-06-25 11:35:00,19.05,19.05,19.03,19.03,14400.0,18.0675,18.0675,18.0485,18.0485,14400.0
2010-06-25 11:40:00,19.03,19.04,19.0,19.0,15200.0,18.0485,18.058,18.0201,18.0201,15200.0
2010-06-25 11:45:00,19.0,19.02,18.99,19.0,17600.0,18.0201,18.039,18.0106,18.0201,17600.0
2010-06-25 11:50:00,19.0,19.02,19.0,19.0,14000.0,18.0201,18.039,18.0201,18.0201,14000.0
2010-06-25 11:55:00,19.0,19.0,19.0,19.0,3200.0,18.0201,18.0201,18.0201,18.0201,3200.0
2010-06-25 12:00:00,19.0,19.0,18.98,18.99,7800.0,18.0201,18.0201,18.0011,18.0106,7800.0
2010-06-25 12:05:00,18.99,19.0,18.99,19.0,16200.0,18.0106,18.0201,18.0106,18.0201,16200.0
2010-06-25 12:10:00,19.0,19.01,19.0,19.0,5000.0,18.0201,18.0295,18.0201,18.0201,5000.0
2010-06-25 12:15:00,19.0,19.0,19.0,19.0,5600.0,18.0201,18.0201,18.0201,18.0201,5600.0
2010-06-25 12:20:00,19.0,19.02,18.97,19.0,23000.0,18.0201,18.039,17.9916,18.0201,23000.0
2010-06-25 12:25:00,19.01,19.02,19.0,19.02,5400.0,18.0295,18.039,18.0201,18.039,5400.0
2010-06-25 12:30:00,19.01,19.05,19.0,19.05,11000.0,18.0295,18.0675,18.0201,18.0675,11000.0
2010-06-25 12:35:00,19.05,19.07,19.04,19.06,10000.0,18.0675,18.0865,18.058,18.077,10000.0
2010-06-25 12:40:00,19.05,19.07,19.05,19.05,12600.0,18.0675,18.0865,18.0675,18.0675,12600.0
2010-06-25 12:45:00,19.06,19.06,19.05,19.06,7400.0,18.077,18.077,18.0675,18.077,7400.0
2010-06-25 12:50:00,19.05,19.07,19.05,19.06,21200.0,18.0675,18.0865,18.0675,18.077,21200.0
2010-06-25 12:55:00,19.06,19.09,19.06,19.08,8400.0,18.077,18.1054,18.077,18.0959,8400.0
2010-06-25 13:00:00,19.08,19.1,19.08,19.09,9400.0,18.0959,18.1149,18.0959,18.1054,9400.0
2010-06-25 13:05:00,19.08,19.11,19.08,19.11,11600.0,18.0959,18.1244,18.0959,18.1244,11600.0
2010-06-25 13:10:00,19.11,19.15,19.11,19.12,13400.0,18.1244,18.1623,18.1244,18.1339,13400.0
2010-06-25 13:15:00,19.11,19.14,19.11,19.13,22200.0,18.1244,18.1528,18.1244,18.1434,22200.0
2010-06-25 13:20:00,19.14,19.15,19.13,19.14,7800.0,18.1528,18.1623,18.1434,18.1528,7800.0
2010-06-25 13:25:00,19.13,19.18,19.13,19.17,16800.0,18.1434,18.1908,18.1434,18.1813,16800.0
2010-06-25 13:30:00,19.17,19.2,19.17,19.2,19000.0,18.1813,18.2097,18.1813,18.2097,19000.0
2010-06-25 13:35:00,19.2,19.3,19.2,19.27,64600.0,18.2097,18.3046,18.2097,18.2761,64600.0
2010-06-25 13:40:00,19.26,19.29,19.26,19.28,21200.0,18.2667,18.2951,18.2667,18.2856,21200.0
2010-06-25 13:45:00,19.28,19.29,19.28,19.29,9600.0,18.2856,18.2951,18.2856,18.2951,9600.0
2010-06-25 13:50:00,19.28,19.32,19.28,19.32,23000.0,18.2856,18.3236,18.2856,18.3236,23000.0
2010-06-25 13:55:00,19.31,19.33,19.3,19.32,13200.0,18.3141,18.333,18.3046,18.3236,13200.0
2010-06-25 14:00:00,19.32,19.33,19.3,19.31,29200.0,18.3236,18.333,18.3046,18.3141,29200.0
2010-06-25 14:05:00,19.31,19.31,19.28,19.29,25000.0,18.3141,18.3141,18.2856,18.2951,25000.0
2010-06-25 14:10:00,19.29,19.31,19.28,19.31,14200.0,18.2951,18.3141,18.2856,18.3141,14200.0
2010-06-25 14:15:00,19.31,19.33,19.31,19.33,12000.0,18.3141,18.333,18.3141,18.333,12000.0
2010-06-25 14:20:00,19.33,19.34,19.32,19.33,28600.0,18.333,18.3425,18.3236,18.333,28600.0
2010-06-25 14:25:00,19.34,19.35,19.32,19.35,17200.0,18.3425,18.352,18.3236,18.352,17200.0
2010-06-25 14:30:00,19.34,19.36,19.34,19.36,46600.0,18.3425,18.3615,18.3425,18.3615,46600.0
2010-06-25 14:35:00,19.36,19.36,19.35,19.36,6200.0,18.3615,18.3615,18.352,18.3615,6200.0
2010-06-25 14:40:00,19.36,19.4,19.36,19.37,30200.0,18.3615,18.3994,18.3615,18.371,30200.0
2010-06-25 14:45:00,19.36,19.39,19.36,19.38,24200.0,18.3615,18.3899,18.3615,18.3805,24200.0
2010-06-25 14:50:00,19.38,19.39,19.37,19.38,10800.0,18.3805,18.3899,18.371,18.3805,10800.0
2010-06-25 14:55:00,19.38,19.38,19.36,19.36,17000.0,18.3805,18.3805,18.3615,18.3615,17000.0
2010-06-25 15:00:00,19.36,19.39,19.36,19.37,48200.0,18.3615,18.3899,18.3615,18.371,48200.0
2010-06-25 15:05:00,19.37,19.37,19.35,19.36,36000.0,18.371,18.371,18.352,18.3615,36000.0
2010-06-25 15:10:00,19.36,19.4,19.36,19.4,39600.0,18.3615,18.3994,18.3615,18.3994,39600.0
2010-06-25 15:15:00,19.4,19.4,19.34,19.37,45200.0,18.3994,18.3994,18.3425,18.371,45200.0
2010-06-25 15:20:00,19.36,19.39,19.35,19.38,35800.0,18.3615,18.3899,18.352,18.3805,35800.0
2010-06-25 15:25:00,19.38,19.39,19.36,19.38,34600.0,18.3805,18.3899,18.3615,18.3805,34600.0
2010-06-25 15:30:00,19.38,19.4,19.36,19.4,67400.0,18.3805,18.3994,18.3615,18.3994,67400.0
2010-06-25 15:35:00,19.4,19.42,19.38,19.4,61400.0,18.3994,18.4184,18.3805,18.3994,61400.0
2010-06-25 15:40:00,19.4,19.41,19.33,19.34,36000.0,18.3994,18.4089,18.333,18.3425,36000.0
2010-06-25 15:45:00,19.33,19.33,19.28,19.33,93000.0,18.333,18.333,18.2856,18.333,93000.0
2010-06-25 15:50:00,19.33,19.33,19.25,19.27,67000.0,18.333,18.333,18.2572,18.2761,67000.0
2010-06-25 15:55:00,19.27,19.35,19.26,19.35,106200.0,18.2761,18.352,18.2667,18.352,106200.0
2010-06-28 09:30:00,19.35,19.41,19.32,19.32,6400.0,18.352,18.4089,18.3236,18.3236,6400.0
2010-06-28 09:35:00,19.31,19.36,19.3,19.32,4200.0,18.3141,18.3615,18.3046,18.3236,4200.0
2010-06-28 09:40:00,19.28,19.3,19.26,19.3,600.0,18.2856,18.3046,18.2667,18.3046,600.0
2010-06-28 09:45:00,19.25,19.3,19.21,19.21,4000.0,18.2572,18.3046,18.2192,18.2192,4000.0
2010-06-28 09:50:00,19.23,19.24,19.21,19.22,2400.0,18.2382,18.2477,18.2192,18.2287,2400.0
2010-06-28 09:55:00,19.21,19.24,19.18,19.24,3000.0,18.2192,18.2477,18.1908,18.2477,3000.0
2010-06-28 10:00:00,19.22,19.22,19.2,19.21,6000.0,18.2287,18.2287,18.2097,18.2192,6000.0
2010-06-28 10:05:00,19.22,19.22,19.17,19.18,7000.0,18.2287,18.2287,18.1813,18.1908,7000.0
2010-06-28 10:10:00,19.18,19.18,19.18,19.18,3000.0,18.1908,18.1908,18.1908,18.1908,3000.0
2010-06-28 10:15:00,19.18,19.19,19.18,19.18,2400.0,18.1908,18.2003,18.1908,18.1908,2400.0
2010-06-28 10:20:00,19.17,19.24,19.17,19.24,8800.0,18.1813,18.2477,18.1813,18.2477,8800.0
2010-06-28 10:25:00,19.25,19.27,19.25,19.27,5000.0,18.2572,18.2761,18.2572,18.2761,5000.0
2010-06-28 10:30:00,19.27,19.27,19.23,19.23,5000.0,18.2761,18.2761,18.2382,18.2382,5000.0
2010-06-28 10:35:00,19.23,19.26,19.22,19.26,4000.0,18.2382,18.2667,18.2287,18.2667,4000.0
2010-06-28 10:40:00,19.27,19.29,19.27,19.28,3800.0,18.2761,18.2951,18.2761,18.2856,3800.0
2010-06-28 10:45:00,19.28,19.31,19.27,19.31,5000.0,18.2856,18.3141,18.2761,18.3141,5000.0
2010-06-28 10:50:00,19.3,19.32,19.3,19.32,3600.0,18.3046,18.3236,18.3046,18.3236,3600.0
2010-06-28 10:55:00,19.32,19.32,19.31,19.32,1800.0,18.3236,18.3236,18.3141,18.3236,1800.0
2010-06-28 11:00:00,19.33,19.34,19.32,19.33,12200.0,18.333,18.3425,18.3236,18.333,12200.0
2010-06-28 11:05:00,19.33,19.36,19.33,19.36,6000.0,18.333,18.3615,18.333,18.3615,6000.0
2010-06-28 11:10:00,19.36,19.37,19.35,19.35,9600.0,18.3615,18.371,18.352,18.352,9600.0
2010-06-28 11:15:00,19.36,19.38,19.36,19.37,15200.0,18.3615,18.3805,18.3615,18.371,15200.0
2010-06-28 11:20:00,19.38,19.39,19.37,19.38,7200.0,18.3805,18.3899,18.371,18.3805,7200.0
2010-06-28 11:25:00,19.38,19.41,19.38,19.4,8000.0,18.3805,18.4089,18.3805,18.3994,8000.0
2010-06-28 11:30:00,19.4,19.41,19.38,19.38,12600.0,18.3994,18.4089,18.3805,18.3805,12600.0
2010-06-28 11:35:00,19.38,19.39,19.38,19.38,7400.0,18.3805,18.3899,18.3805,18.3805,7400.0
2010-06-28 11:40:00,19.38,19.4,19.38,19.38,11400.0,18.3805,18.3994,18.3805,18.3805,11400.0
2010-06-28 11:45:00,19.38,19.39,19.38,19.38,3600.0,18.3805,18.3899,18.3805,18.3805,3600.0
2010-06-28 11:50:00,19.38,19.39,19.37,19.38,4600.0,18.3805,18.3899,18.371,18.3805,4600.0
2010-06-28 11:55:00,19.38,19.38,19.36,19.38,11800.0,18.3805,18.3805,18.3615,18.3805,11800.0
2010-06-28 12:00:00,19.37,19.37,19.35,19.35,15600.0,18.371,18.371,18.352,18.352,15600.0
2010-06-28 12:05:00,19.34,19.35,19.32,19.34,7200.0,18.3425,18.352,18.3236,18.3425,7200.0
2010-06-28 12:10:00,19.34,19.36,19.33,19.35,10000.0,18.3425,18.3615,18.333,18.352,10000.0
2010-06-28 12:15:00,19.34,19.34,19.33,19.34,4600.0,18.3425,18.3425,18.333,18.3425,4600.0
2010-06-28 12:20:00,19.34,19.35,19.31,19.33,10600.0,18.3425,18.352,18.3141,18.333,10600.0
2010-06-28 12:25:00,19.33,19.35,19.33,19.35,5200.0,18.333,18.352,18.333,18.352,5200.0
2010-06-28 12:30:00,19.35,19.35,19.33,19.33,3200.0,18.352,18.352,18.333,18.333,3200.0
2010-06-28 12:35:00,19.33,19.33,19.31,19.31,4800.0,18.333,18.333,18.3141,18.3141,4800.0
2010-06-28 12:40:00,19.31,19.32,19.3,19.32,6000.0,18.3141,18.3236,18.3046,18.3236,6000.0
2010-06-28 12:45:00,19.33,19.33,19.31,19.33,3600.0,18.333,18.333,18.3141,18.333,3600.0
2010-06-28 12:50:00,19.34,19.34,19.32,19.33,3600.0,18.3425,18.3425,18.3236,18.333,3600.0
2010-06-28 12:55:00,19.34,19.35,19.34,19.35,4000.0,18.3425,18.352,18.3425,18.352,4000.0
2010-06-28 13:00:00,19.35,19.35,19.32,19.32,5000.0,18.352,18.352,18.3236,18.3236,5000.0
2010-06-28 13:05:00,19.31,19.31,19.3,19.31,3800.0,18.3141,18.3141,18.3046,18.3141,3800.0
2010-06-28 13:10:00,19.3,19.3,19.3,19.3,1200.0,18.3046,18.3046,18.3046,18.3046,1200.0
2010-06-28 13:15:00,19.3,19.3,19.29,19.3,2400.0,18.3046,18.3046,18.2951,18.3046,2400.0
2010-06-28 13:20:00,19.3,19.34,19.3,19.33,11200.0,18.3046,18.3425,18.3046,18.333,11200.0
2010-06-28 13:25:00,19.33,19.36,19.33,19.35,7400.0,18.333,18.3615,18.333,18.352,7400.0
2010-06-28 13:30:00,19.35,19.36,19.33,19.36,20000.0,18.352,18.3615,18.333,18.3615,20000.0
2010-06-28 13:35:00,19.36,19.36,19.32,19.34,13400.0,18.3615,18.3615,18.3236,18.3425,13400.0
2010-06-28 13:40:00,19.34,19.34,19.33,19.34,5200.0,18.3425,18.3425,18.333,18.3425,5200.0
2010-06-28 13:45:00,19.34,19.36,19.34,19.36,3600.0,18.3425,18.3615,18.3425,18.3615,3600.0
2010-06-28 13:50:00,19.36,19.36,19.34,19.34,9400.0,18.3615,18.3615,18.3425,18.3425,9400.0
2010-06-28 13:55:00,19.34,19.35,19.34,19.35,3000.0,18.3425,18.352,18.3425,18.352,3000.0
2010-06-28 14:00:00,19.35,19.35,19.34,19.34,14600.0,18.352,18.352,18.3425,18.3425,14600.0
2010-06-28 14:05:00,19.35,19.35,19.33,19.34,6200.0,18.352,18.352,18.333,18.3425,6200.0
2010-06-28 14:10:00,19.34,19.34,19.33,19.34,14200.0,18.3425,18.3425,18.333,18.3425,14200.0
2010-06-28 14:15:00,19.35,19.35,19.33,19.33,6800.0,18.352,18.352,18.333,18.333,6800.0
2010-06-28 14:20:00,19.33,19.34,19.33,19.33,9000.0,18.333,18.3425,18.333,18.333,9000.0
2010-06-28 14:25:00,19.33,19.34,19.32,19.32,8400.0,18.333,18.3425,18.3236,18.3236,8400.0
2010-06-28 14:30:00,19.31,19.34,19.31,19.33,16200.0,18.3141,18.3425,18.3141,18.333,16200.0
2010-06-28 14:35:00,19.34,19.38,19.34,19.38,15000.0,18.3425,18.3805,18.3425,18.3805,15000.0
2010-06-28 14:40:00,19.38,19.4,19.38,19.4,7600.0,18.3805,18.3994,18.3805,18.3994,7600.0
2010-06-28 14:45:00,19.39,19.39,19.37,19.38,5600.0,18.3899,18.3899,18.371,18.3805,5600.0
2010-06-28 14:50:00,19.38,19.38,19.34,19.35,7400.0,18.3805,18.3805,18.3425,18.352,7400.0
2010-06-28 14:55:00,19.34,19.36,19.34,19.36,7800.0,18.3425,18.3615,18.3425,18.3615,7800.0
2010-06-28 15:00:00,19.36,19.37,19.35,19.35,13800.0,18.3615,18.371,18.352,18.352,13800.0
2010-06-28 15:05:00,19.35,19.37,19.34,19.34,15800.0,18.352,18.371,18.3425,18.3425,15800.0
2010-06-28 15:10:00,19.34,19.36,19.33,19.35,20000.0,18.3425,18.3615,18.333,18.352,20000.0
2010-06-28 15:15:00,19.34,19.36,19.33,19.36,13400.0,18.3425,18.3615,18.333,18.3615,13400.0
2010-06-28 15:20:00,19.36,19.36,19.33,19.33,14000.0,18.3615,18.3615,18.333,18.333,14000.0
2010-06-28 15:25:00,19.32,19.34,19.32,19.33,22200.0,18.3236,18.3425,18.3236,18.333,22200.0
2010-06-28 15:30:00,19.33,19.34,19.32,19.33,35400.0,18.333,18.3425,18.3236,18.333,35400.0
2010-06-28 15:35:00,19.34,19.37,19.34,19.34,27800.0,18.3425,18.371,18.3425,18.3425,27800.0
2010-06-28 15:40:00,19.34,19.38,19.34,19.37,30400.0,18.3425,18.3805,18.3425,18.371,30400.0
2010-06-28 15:45:00,19.37,19.37,19.33,19.35,43000.0,18.371,18.371,18.333,18.352,43000.0
2010-06-28 15:50:00,19.35,19.35,19.28,19.29,71600.0,18.352,18.352,18.2856,18.2951,71600.0
2010-06-28 15:55:00,19.29,19.33,19.29,19.3,102200.0,18.2951,18.333,18.2951,18.3046,102200.0
2010-06-29 09:30:00,19.07,19.08,19.0,19.0,9400.0,18.0865,18.0959,18.0201,18.0201,9400.0
2010-06-29 09:35:00,19.02,19.07,19.02,19.05,5400.0,18.039,18.0865,18.039,18.0675,5400.0
2010-06-29 09:40:00,19.04,19.04,18.99,19.04,9200.0,18.058,18.058,18.0106,18.058,9200.0
2010-06-29 09:45:00,19.05,19.06,18.97,18.99,14200.0,18.0675,18.077,17.9916,18.0106,14200.0
2010-06-29 09:50:00,18.97,19.02,18.96,18.99,23200.0,17.9916,18.039,17.9821,18.0106,23200.0
2010-06-29 09:55:00,19.0,19.0,18.97,18.98,5400.0,18.0201,18.0201,17.9916,18.0011,5400.0
2010-06-29 10:00:00,18.93,18.96,18.89,18.93,20800.0,17.9537,17.9821,17.9157,17.9537,20800.0
2010-06-29 10:05:00,18.92,18.98,18.9,18.98,16600.0,17.9442,18.0011,17.9252,18.0011,16600.0
2010-06-29 10:10:00,18.97,19.02,18.93,19.02,22200.0,17.9916,18.039,17.9537,18.039,22200.0
2010-06-29 10:15:00,19.0,19.0,18.96,18.97,11200.0,18.0201,18.0201,17.9821,17.9916,11200.0
2010-06-29 10:20:00,18.97,18.97,18.9,18.91,30600.0,17.9916,17.9916,17.9252,17.9347,30600.0
2010-06-29 10:25:00,18.9,18.91,18.85,18.86,9800.0,17.9252,17.9347,17.8778,17.8873,9800.0
2010-06-29 10:30:00,18.85,18.89,18.84,18.89,11800.0,17.8778,17.9157,17.8683,17.9157,11800.0
2010-06-29 10:35:00,18.87,18.88,18.85,18.88,13800.0,17.8968,17.9062,17.8778,17.9062,13800.0
2010-06-29 10:40:00,18.89,18.89,18.88,18.88,10000.0,17.9157,17.9157,17.9062,17.9062,10000.0
2010-06-29 10:45:00,18.86,18.86,18.84,18.85,10400.0,17.8873,17.8873,17.8683,17.8778,10400.0
2010-06-29 10:50:00,18.85,18.88,18.83,18.87,8800.0,17.8778,17.9062,17.8588,17.8968,8800.0
2010-06-29 10:55:00,18.88,18.92,18.88,18.91,12800.0,17.9062,17.9442,17.9062,17.9347,12800.0
2010-06-29 11:00:00,18.91,18.92,18.9,18.91,5000.0,17.9347,17.9442,17.9252,17.9347,5000.0
2010-06-29 11:05:00,18.9,18.91,18.89,18.91,8400.0,17.9252,17.9347,17.9157,17.9347,8400.0
2010-06-29 11:10:00,18.91,18.94,18.91,18.92,19000.0,17.9347,17.9632,17.9347,17.9442,19000.0
2010-06-29 11:15:00,18.91,18.91,18.86,18.89,16200.0,17.9347,17.9347,17.8873,17.9157,16200.0
2010-06-29 11:20:00,18.89,18.91,18.89,18.9,6600.0,17.9157,17.9347,17.9157,17.9252,6600.0
2010-06-29 11:25:00,18.91,18.91,18.88,18.88,22000.0,17.9347,17.9347,17.9062,17.9062,22000.0
2010-06-29 11:30:00,18.88,18.9,18.86,18.86,6400.0,17.9062,17.9252,17.8873,17.8873,6400.0
2010-06-29 11:35:00,18.86,18.9,18.85,18.9,8600.0,17.8873,17.9252,17.8778,17.9252,8600.0
2010-06-29 11:40:00,18.89,18.89,18.86,18.89,11800.0,17.9157,17.9157,17.8873,17.9157,11800.0
2010-06-29 11:45:00,18.88,18.89,18.87,18.87,5200.0,17.9062,17.9157,17.8968,17.8968,5200.0
2010-06-29 11:50:00,18.88,18.89,18.88,18.88,2600.0,17.9062,17.9157,17.9062,17.9062,2600.0
2010-06-29 11:55:00,18.86,18.86,18.84,18.84,9400.0,17.8873,17.8873,17.8683,17.8683,9400.0
2010-06-29 12:00:00,18.84,18.84,18.81,18.82,5000.0,17.8683,17.8683,17.8399,17.8493,5000.0
2010-06-29 12:05:00,18.82,18.82,18.79,18.8,9400.0,17.8493,17.8493,17.8209,17.8304,9400.0
2010-06-29 12:10:00,18.8,18.8,18.77,18.79,6400.0,17.8304,17.8304,17.8019,17.8209,6400.0
2010-06-29 12:15:00,18.82,18.83,18.8,18.8,7200.0,17.8493,17.8588,17.8304,17.8304,7200.0
2010-06-29 12:20:00,18.8,18.84,18.78,18.83,5600.0,17.8304,17.8683,17.8114,17.8588,5600.0
2010-06-29 12:25:00,18.83,18.83,18.78,18.79,4200.0,17.8588,17.8588,17.8114,17.8209,4200.0
2010-06-29 12:30:00,18.78,18.78,18.75,18.77,2400.0,17.8114,17.8114,17.783,17.8019,2400.0
2010-06-29 12:35:00,18.78,18.79,18.76,18.76,2000.0,17.8114,17.8209,17.7924,17.7924,2000.0
2010-06-29 12:40:00,18.76,18.77,18.74,18.75,8800.0,17.7924,17.8019,17.7735,17.783,8800.0
2010-06-29 12:45:00,18.78,18.8,18.78,18.79,22800.0,17.8114,17.8304,17.8114,17.8209,22800.0
2010-06-29 12:50:00,18.79,18.79,18.75,18.79,36200.0,17.8209,17.8209,17.783,17.8209,36200.0
2010-06-29 12:55:00,18.79,18.79,18.76,18.77,18400.0,17.8209,17.8209,17.7924,17.8019,18400.0
2010-06-29 13:00:00,18.76,18.78,18.75,18.77,21200.0,17.7924,17.8114,17.783,17.8019,21200.0
2010-06-29 13:05:00,18.75,18.77,18.75,18.77,2600.0,17.783,17.8019,17.783,17.8019,2600.0
2010-06-29 13:10:00,18.77,18.79,18.77,18.78,6400.0,17.8019,17.8209,17.8019,17.8114,6400.0
2010-06-29 13:15:00,18.8,18.8,18.76,18.78,18800.0,17.8304,17.8304,17.7924,17.8114,18800.0
2010-06-29 13:20:00,18.78,18.81,18.73,18.73,43200.0,17.8114,17.8399,17.764,17.764,43200.0
2010-06-29 13:25:00,18.72,18.73,18.71,18.73,8000.0,17.7545,17.764,17.745,17.764,8000.0
2010-06-29 13:30:00,18.72,18.72,18.67,18.67,8400.0,17.7545,17.7545,17.7071,17.7071,8400.0
2010-06-29 13:35:00,18.67,18.71,18.66,18.7,8600.0,17.7071,17.745,17.6976,17.7355,8600.0
2010-06-29 13:40:00,18.7,18.72,18.69,18.71,4800.0,17.7355,17.7545,17.726,17.745,4800.0
2010-06-29 13:45:00,18.72,18.73,18.7,18.71,10200.0,17.7545,17.764,17.7355,17.745,10200.0
2010-06-29 13:50:00,18.7,18.73,18.69,18.71,11000.0,17.7355,17.764,17.726,17.745,11000.0
2010-06-29 13:55:00,18.7,18.72,18.7,18.71,6800.0,17.7355,17.7545,17.7355,17.745,6800.0
2010-06-29 14:00:00,18.71,18.72,18.7,18.7,7000.0,17.745,17.7545,17.7355,17.7355,7000.0
2010-06-29 14:05:00,18.7,18.72,18.69,18.71,12600.0,17.7355,17.7545,17.726,17.745,12600.0
2010-06-29 14:10:00,18.72,18.73,18.71,18.71,6000.0,17.7545,17.764,17.745,17.745,6000.0
2010-06-29 14:15:00,18.71,18.72,18.71,18.72,6000.0,17.745,17.7545,17.745,17.7545,6000.0
2010-06-29 14:20:00,18.72,18.72,18.68,18.72,7000.0,17.7545,17.7545,17.7166,17.7545,7000.0
2010-06-29 14:25:00,18.72,18.73,18.71,18.71,9400.0,17.7545,17.764,17.745,17.745,9400.0
2010-06-29 14:30:00,18.7,18.71,18.68,18.69,6200.0,17.7355,17.745,17.7166,17.726,6200.0
2010-06-29 14:35:00,18.69,18.7,18.68,18.68,37600.0,17.726,17.7355,17.7166,17.7166,37600.0
2010-06-29 14:40:00,18.68,18.7,18.68,18.7,7600.0,17.7166,17.7355,17.7166,17.7355,7600.0
2010-06-29 14:45:00,18.7,18.71,18.7,18.7,17800.0,17.7355,17.745,17.7355,17.7355,17800.0
2010-06-29 14:50:00,18.7,18.73,18.68,18.71,36600.0,17.7355,17.764,17.7166,17.745,36600.0
2010-06-29 14:55:00,18.7,18.7,18.67,18.67,15400.0,17.7355,17.7355,17.7071,17.7071,15400.0
2010-06-29 15:00:00,18.67,18.68,18.64,18.68,17800.0,17.7071,17.7166,17.6786,17.7166,17800.0
2010-06-29 15:05:00,18.68,18.71,18.67,18.68,16800.0,17.7166,17.745,17.7071,17.7166,16800.0
2010-06-29 15:10:00,18.69,18.69,18.64,18.66,29600.0,17.726,17.726,17.6786,17.6976,29600.0
2010-06-29 15:15:00,18.66,18.68,18.64,18.65,33200.0,17.6976,17.7166,17.6786,17.6881,33200.0
2010-06-29 15:20:00,18.65,18.65,18.58,18.63,34200.0,17.6881,17.6881,17.6217,17.6691,34200.0
2010-06-29 15:25:00,18.63,18.63,18.58,18.6,19800.0,17.6691,17.6691,17.6217,17.6407,19800.0
2010-06-29 15:30:00,18.6,18.64,18.57,18.64,41000.0,17.6407,17.6786,17.6122,17.6786,41000.0
2010-06-29 15:35:00,18.63,18.65,18.61,18.62,44200.0,17.6691,17.6881,17.6502,17.6597,44200.0
2010-06-29 15:40:00,18.63,18.65,18.59,18.61,36800.0,17.6691,17.6881,17.6312,17.6502,36800.0
2010-06-29 15:45:00,18.61,18.61,18.5,18.53,101000.0,17.6502,17.6502,17.5458,17.5743,101000.0
2010-06-29 15:50:00,18.53,18.63,18.5,18.62,84600.0,17.5743,17.6691,17.5458,17.6597,84600.0
2010-06-29 15:55:00,18.62,18.65,18.58,18.6,169600.0,17.6597,17.6881,17.6217,17.6407,169600.0
2010-06-30 09:30:00,18.52,18.57,18.43,18.45,15200.0,17.5648,17.6122,17.4795,17.4984,15200.0
2010-06-30 09:35:00,18.46,18.52,18.46,18.48,62600.0,17.5079,17.5648,17.5079,17.5269,62600.0
2010-06-30 09:40:00,18.5,18.57,18.5,18.57,11400.0,17.5458,17.6122,17.5458,17.6122,11400.0
2010-06-30 09:45:00,18.57,18.61,18.56,18.6,17000.0,17.6122,17.6502,17.6028,17.6407,17000.0
2010-06-30 09:50:00,18.59,18.6,18.53,18.57,23400.0,17.6312,17.6407,17.5743,17.6122,23400.0
2010-06-30 09:55:00,18.55,18.55,18.5,18.5,14800.0,17.5933,17.5933,17.5458,17.5458,14800.0
2010-06-30 10:00:00,18.5,18.5,18.49,18.5,30000.0,17.5458,17.5458,17.5364,17.5458,30000.0
2010-06-30 10:05:00,18.5,18.52,18.49,18.5,52200.0,17.5458,17.5648,17.5364,17.5458,52200.0
2010-06-30 10:10:00,18.5,18.5,18.5,18.5,33400.0,17.5458,17.5458,17.5458,17.5458,33400.0
2010-06-30 10:15:00,18.5,18.5,18.49,18.5,24200.0,17.5458,17.5458,17.5364,17.5458,24200.0
2010-06-30 10:20:00,18.5,18.5,18.49,18.49,18000.0,17.5458,17.5458,17.5364,17.5364,18000.0
2010-06-30 10:25:00,18.5,18.5,18.49,18.49,15600.0,17.5458,17.5458,17.5364,17.5364,15600.0
2010-06-30 10:30:00,18.48,18.53,18.48,18.5,26800.0,17.5269,17.5743,17.5269,17.5458,26800.0
2010-06-30 10:35:00,18.5,18.55,18.49,18.53,64600.0,17.5458,17.5933,17.5364,17.5743,64600.0
2010-06-30 10:40:00,18.54,18.54,18.46,18.49,79000.0,17.5838,17.5838,17.5079,17.5364,79000.0
2010-06-30 10:45:00,18.5,18.56,18.5,18.53,9800.0,17.5458,17.6028,17.5458,17.5743,9800.0
2010-06-30 10:50:00,18.54,18.59,18.53,18.59,14400.0,17.5838,17.6312,17.5743,17.6312,14400.0
2010-06-30 10:55:00,18.59,18.6,18.56,18.56,16800.0,17.6312,17.6407,17.6028,17.6028,16800.0
2010-06-30 11:00:00,18.54,18.6,18.53,18.57,10400.0,17.5838,17.6407,17.5743,17.6122,10400.0
2010-06-30 11:05:00,18.58,18.58,18.52,18.53,9800.0,17.6217,17.6217,17.5648,17.5743,9800.0
2010-06-30 11:10:00,18.54,18.54,18.52,18.52,22000.0,17.5838,17.5838,17.5648,17.5648,22000.0
2010-06-30 11:15:00,18.52,18.56,18.52,18.55,17400.0,17.5648,17.6028,17.5648,17.5933,17400.0
2010-06-30 11:20:00,18.55,18.55,18.52,18.55,6600.0,17.5933,17.5933,17.5648,17.5933,6600.0
2010-06-30 11:25:00,18.54,18.57,18.54,18.56,8600.0,17.5838,17.6122,17.5838,17.6028,8600.0
2010-06-30 11:30:00,18.56,18.56,18.54,18.55,11600.0,17.6028,17.6028,17.5838,17.5933,11600.0
2010-06-30 11:35:00,18.56,18.56,18.54,18.54,33800.0,17.6028,17.6028,17.5838,17.5838,33800.0
2010-06-30 11:40:00,18.55,18.55,18.5,18.52,83400.0,17.5933,17.5933,17.5458,17.5648,83400.0
2010-06-30 11:45:00,18.52,18.52,18.5,18.52,40200.0,17.5648,17.5648,17.5458,17.5648,40200.0
2010-06-30 11:50:00,18.51,18.53,18.51,18.51,5000.0,17.5553,17.5743,17.5553,17.5553,5000.0
2010-06-30 11:55:00,18.51,18.54,18.51,18.52,9800.0,17.5553,17.5838,17.5553,17.5648,9800.0
2010-06-30 12:00:00,18.52,18.54,18.52,18.52,10800.0,17.5648,17.5838,17.5648,17.5648,10800.0
2010-06-30 12:05:00,18.52,18.53,18.51,18.52,18800.0,17.5648,17.5743,17.5553,17.5648,18800.0
2010-06-30 12:10:00,18.52,18.53,18.5,18.51,27400.0,17.5648,17.5743,17.5458,17.5553,27400.0
2010-06-30 12:15:00,18.51,18.53,18.5,18.51,12200.0,17.5553,17.5743,17.5458,17.5553,12200.0
2010-06-30 12:20:00,18.51,18.53,18.5,18.53,18800.0,17.5553,17.5743,17.5458,17.5743,18800.0
2010-06-30 12:25:00,18.53,18.54,18.51,18.51,13400.0,17.5743,17.5838,17.5553,17.5553,13400.0
2010-06-30 12:30:00,18.51,18.52,18.5,18.52,13000.0,17.5553,17.5648,17.5458,17.5648,13000.0
2010-06-30 12:35:00,18.52,18.53,18.52,18.53,7000.0,17.5648,17.5743,17.5648,17.5743,7000.0
2010-06-30 12:40:00,18.53,18.53,18.47,18.47,24400.0,17.5743,17.5743,17.5174,17.5174,24400.0
2010-06-30 12:45:00,18.46,18.47,18.45,18.46,14000.0,17.5079,17.5174,17.4984,17.5079,14000.0
2010-06-30 12:50:00,18.47,18.5,18.47,18.5,2600.0,17.5174,17.5458,17.5174,17.5458,2600.0
2010-06-30 12:55:00,18.5,18.52,18.5,18.52,4000.0,17.5458,17.5648,17.5458,17.5648,4000.0
2010-06-30 13:00:00,18.52,18.52,18.5,18.5,17800.0,17.5648,17.5648,17.5458,17.5458,17800.0
2010-06-30 13:05:00,18.5,18.5,18.48,18.49,14400.0,17.5458,17.5458,17.5269,17.5364,14400.0
2010-06-30 13:10:00,18.49,18.51,18.49,18.51,5600.0,17.5364,17.5553,17.5364,17.5553,5600.0
2010-06-30 13:15:00,18.5,18.5,18.49,18.5,7800.0,17.5458,17.5458,17.5364,17.5458,7800.0
2010-06-30 13:20:00,18.5,18.53,18.5,18.53,55600.0,17.5458,17.5743,17.5458,17.5743,55600.0
2010-06-30 13:25:00,18.53,18.53,18.52,18.52,3800.0,17.5743,17.5743,17.5648,17.5648,3800.0
2010-06-30 13:30:00,18.52,18.54,18.49,18.51,49800.0,17.5648,17.5838,17.5364,17.5553,49800.0
2010-06-30 13:35:00,18.51,18.52,18.5,18.5,18400.0,17.5553,17.5648,17.5458,17.5458,18400.0
2010-06-30 13:40:00,18.5,18.5,18.49,18.5,3800.0,17.5458,17.5458,17.5364,17.5458,3800.0
2010-06-30 13:45:00,18.5,18.51,18.5,18.5,9800.0,17.5458,17.5553,17.5458,17.5458,9800.0
2010-06-30 13:50:00,18.5,18.51,18.49,18.49,16000.0,17.5458,17.5553,17.5364,17.5364,16000.0
2010-06-30 13:55:00,18.5,18.51,18.5,18.51,6000.0,17.5458,17.5553,17.5458,17.5553,6000.0
2010-06-30 14:00:00,18.5,18.53,18.49,18.5,33800.0,17.5458,17.5743,17.5364,17.5458,33800.0
2010-06-30 14:05:00,18.5,18.53,18.48,18.5,40800.0,17.5458,17.5743,17.5269,17.5458,40800.0
2010-06-30 14:10:00,18.5,18.51,18.49,18.5,44000.0,17.5458,17.5553,17.5364,17.5458,44000.0
2010-06-30 14:15:00,18.5,18.52,18.49,18.5,28200.0,17.5458,17.5648,17.5364,17.5458,28200.0
2010-06-30 14:20:00,18.5,18.5,18.46,18.47,13000.0,17.5458,17.5458,17.5079,17.5174,13000.0
2010-06-30 14:25:00,18.47,18.47,18.45,18.45,19800.0,17.5174,17.5174,17.4984,17.4984,19800.0
2010-06-30 14:30:00,18.45,18.47,18.45,18.47,13400.0,17.4984,17.5174,17.4984,17.5174,13400.0
2010-06-30 14:35:00,18.47,18.48,18.47,18.48,5600.0,17.5174,17.5269,17.5174,17.5269,5600.0
2010-06-30 14:40:00,18.48,18.49,18.42,18.44,31200.0,17.5269,17.5364,17.47,17.4889,31200.0
2010-06-30 14:45:00,18.45,18.47,18.44,18.45,26800.0,17.4984,17.5174,17.4889,17.4984,26800.0
2010-06-30 14:50:00,18.45,18.46,18.45,18.45,19400.0,17.4984,17.5079,17.4984,17.4984,19400.0
2010-06-30 14:55:00,18.45,18.46,18.43,18.43,19400.0,17.4984,17.5079,17.4795,17.4795,19400.0
2010-06-30 15:00:00,18.43,18.46,18.43,18.46,28000.0,17.4795,17.5079,17.4795,17.5079,28000.0
2010-06-30 15:05:00,18.46,18.47,18.44,18.46,30800.0,17.5079,17.5174,17.4889,17.5079,30800.0
2010-06-30 15:10:00,18.47,18.49,18.46,18.47,52200.0,17.5174,17.5364,17.5079,17.5174,52200.0
2010-06-30 15:15:00,18.47,18.47,18.44,18.47,23400.0,17.5174,17.5174,17.4889,17.5174,23400.0
2010-06-30 15:20:00,18.47,18.48,18.46,18.46,19800.0,17.5174,17.5269,17.5079,17.5079,19800.0
2010-06-30 15:25:00,18.46,18.47,18.42,18.43,38400.0,17.5079,17.5174,17.47,17.4795,38400.0
2010-06-30 15:30:00,18.43,18.43,18.38,18.39,68600.0,17.4795,17.4795,17.432,17.4415,68600.0
2010-06-30 15:35:00,18.39,18.41,18.36,18.36,56600.0,17.4415,17.4605,17.4131,17.4131,56600.0
2010-06-30 15:40:00,18.36,18.36,18.28,18.28,73400.0,17.4131,17.4131,17.3372,17.3372,73400.0
2010-06-30 15:45:00,18.27,18.32,18.22,18.31,165800.0,17.3277,17.3751,17.2803,17.3656,165800.0
2010-06-30 15:50:00,18.3,18.33,18.27,18.29,98000.0,17.3562,17.3846,17.3277,17.3467,98000.0
2010-06-30 15:55:00,18.29,18.31,18.27,18.28,190400.0,17.3467,17.3656,17.3277,17.3372,190400.0
2010-07-01 09:30:00,18.3,18.3,18.17,18.2,15200.0,17.3562,17.3562,17.2329,17.2613,15200.0
2010-07-01 09:35:00,18.23,18.31,18.21,18.31,18600.0,17.2898,17.3656,17.2708,17.3656,18600.0
2010-07-01 09:40:00,18.31,18.33,18.29,18.31,10000.0,17.3656,17.3846,17.3467,17.3656,10000.0
2010-07-01 09:45:00,18.28,18.28,18.21,18.21,7200.0,17.3372,17.3372,17.2708,17.2708,7200.0
2010-07-01 09:50:00,18.2,18.2,18.12,18.13,11600.0,17.2613,17.2613,17.1854,17.1949,11600.0
2010-07-01 09:55:00,18.13,18.15,18.11,18.12,12200.0,17.1949,17.2139,17.176,17.1854,12200.0
2010-07-01 10:00:00,18.11,18.13,18.01,18.05,27000.0,17.176,17.1949,17.0811,17.1191,27000.0
2010-07-01 10:05:00,18.05,18.14,18.04,18.11,20400.0,17.1191,17.2044,17.1096,17.176,20400.0
2010-07-01 10:10:00,18.12,18.14,18.04,18.04,17200.0,17.1854,17.2044,17.1096,17.1096,17200.0
2010-07-01 10:15:00,18.05,18.1,18.04,18.09,24000.0,17.1191,17.1665,17.1096,17.157,24000.0
2010-07-01 10:20:00,18.09,18.1,18.03,18.03,9200.0,17.157,17.1665,17.1001,17.1001,9200.0
2010-07-01 10:25:00,18.04,18.06,18.03,18.04,9800.0,17.1096,17.1285,17.1001,17.1096,9800.0
2010-07-01 10:30:00,18.05,18.05,18.0,18.0,12400.0,17.1191,17.1191,17.0716,17.0716,12400.0
2010-07-01 10:35:00,18.0,18.0,17.86,17.88,31800.0,17.0716,17.0716,16.9389,16.9578,31800.0
2010-07-01 10:40:00,17.88,17.9,17.84,17.86,36600.0,16.9578,16.9768,16.9199,16.9389,36600.0
2010-07-01 10:45:00,17.86,17.9,17.85,17.88,55800.0,16.9389,16.9768,16.9294,16.9578,55800.0
2010-07-01 10:50:00,17.88,17.88,17.84,17.85,20200.0,16.9578,16.9578,16.9199,16.9294,20200.0
2010-07-01 10:55:00,17.85,17.88,17.83,17.83,13800.0,16.9294,16.9578,16.9104,16.9104,13800.0
2010-07-01 11:00:00,17.84,17.85,17.81,17.84,23200.0,16.9199,16.9294,16.8914,16.9199,23200.0
2010-07-01 11:05:00,17.84,17.85,17.82,17.83,22600.0,16.9199,16.9294,16.9009,16.9104,22600.0
2010-07-01 11:10:00,17.83,17.84,17.8,17.8,17200.0,16.9104,16.9199,16.882,16.882,17200.0
2010-07-01 11:15:00,17.8,17.85,17.8,17.84,19600.0,16.882,16.9294,16.882,16.9199,19600.0
2010-07-01 11:20:00,17.84,17.86,17.84,17.86,7200.0,16.9199,16.9389,16.9199,16.9389,7200.0
2010-07-01 11:25:00,17.86,17.91,17.82,17.91,25800.0,16.9389,16.9863,16.9009,16.9863,25800.0
2010-07-01 11:30:00,17.91,17.92,17.89,17.91,23000.0,16.9863,16.9958,16.9673,16.9863,23000.0
2010-07-01 11:35:00,17.91,17.97,17.91,17.95,26400.0,16.9863,17.0432,16.9863,17.0242,26400.0
2010-07-01 11:40:00,17.95,17.95,17.92,17.95,18000.0,17.0242,17.0242,16.9958,17.0242,18000.0
2010-07-01 11:45:00,17.95,17.99,17.95,17.99,28800.0,17.0242,17.0622,17.0242,17.0622,28800.0
2010-07-01 11:50:00,18.0,18.05,17.98,18.0,54800.0,17.0716,17.1191,17.0527,17.0716,54800.0
2010-07-01 11:55:00,18.0,18.0,17.95,17.96,9200.0,17.0716,17.0716,17.0242,17.0337,9200.0
2010-07-01 12:00:00,17.96,17.97,17.93,17.95,16400.0,17.0337,17.0432,17.0052,17.0242,16400.0
2010-07-01 12:05:00,17.95,17.96,17.95,17.95,10200.0,17.0242,17.0337,17.0242,17.0242,10200.0
2010-07-01 12:10:00,17.95,17.96,17.93,17.93,18400.0,17.0242,17.0337,17.0052,17.0052,18400.0
2010-07-01 12:15:00,17.93,17.95,17.92,17.93,12400.0,17.0052,17.0242,16.9958,17.0052,12400.0
2010-07-01 12:20:00,17.92,17.97,17.9,17.95,40800.0,16.9958,17.0432,16.9768,17.0242,40800.0
2010-07-01 12:25:00,17.96,18.0,17.96,17.99,16600.0,17.0337,17.0716,17.0337,17.0622,16600.0
2010-07-01 12:30:00,18.0,18.04,18.0,18.04,8400.0,17.0716,17.1096,17.0716,17.1096,8400.0
2010-07-01 12:35:00,18.04,18.09,18.04,18.08,19200.0,17.1096,17.157,17.1096,17.1475,19200.0
2010-07-01 12:40:00,18.08,18.17,18.08,18.14,18000.0,17.1475,17.2329,17.1475,17.2044,18000.0
2010-07-01 12:45:00,18.14,18.14,18.1,18.11,8600.0,17.2044,17.2044,17.1665,17.176,8600.0
2010-07-01 12:50:00,18.12,18.14,18.1,18.1,12000.0,17.1854,17.2044,17.1665,17.1665,12000.0
2010-07-01 12:55:00,18.09,18.1,18.05,18.07,9800.0,17.157,17.1665,17.1191,17.138,9800.0
2010-07-01 13:00:00,18.07,18.08,18.04,18.05,14000.0,17.138,17.1475,17.1096,17.1191,14000.0
2010-07-01 13:05:00,18.05,18.06,18.04,18.06,9000.0,17.1191,17.1285,17.1096,17.1285,9000.0
2010-07-01 13:10:00,18.05,18.05,18.03,18.03,13400.0,17.1191,17.1191,17.1001,17.1001,13400.0
2010-07-01 13:15:00,18.03,18.06,18.0,18.06,21800.0,17.1001,17.1285,17.0716,17.1285,21800.0
2010-07-01 13:20:00,18.06,18.1,18.06,18.09,12200.0,17.1285,17.1665,17.1285,17.157,12200.0
2010-07-01 13:25:00,18.08,18.08,18.03,18.03,19600.0,17.1475,17.1475,17.1001,17.1001,19600.0
2010-07-01 13:30:00,18.03,18.1,18.03,18.1,32400.0,17.1001,17.1665,17.1001,17.1665,32400.0
2010-07-01 13:35:00,18.09,18.09,18.06,18.08,18400.0,17.157,17.157,17.1285,17.1475,18400.0
2010-07-01 13:40:00,18.08,18.08,18.02,18.05,16400.0,17.1475,17.1475,17.0906,17.1191,16400.0
2010-07-01 13:45:00,18.05,18.06,18.02,18.03,10800.0,17.1191,17.1285,17.0906,17.1001,10800.0
2010-07-01 13:50:00,18.04,18.04,18.02,18.03,11000.0,17.1096,17.1096,17.0906,17.1001,11000.0
2010-07-01 13:55:00,18.03,18.07,18.03,18.06,9400.0,17.1001,17.138,17.1001,17.1285,9400.0
2010-07-01 14:00:00,18.06,18.06,18.02,18.04,33600.0,17.1285,17.1285,17.0906,17.1096,33600.0
2010-07-01 14:05:00,18.03,18.05,18.02,18.03,16400.0,17.1001,17.1191,17.0906,17.1001,16400.0
2010-07-01 14:10:00,18.03,18.07,18.02,18.05,27200.0,17.1001,17.138,17.0906,17.1191,27200.0
2010-07-01 14:15:00,18.04,18.08,18.03,18.05,27600.0,17.1096,17.1475,17.1001,17.1191,27600.0
2010-07-01 14:20:00,18.05,18.05,17.98,18.02,28400.0,17.1191,17.1191,17.0527,17.0906,28400.0
2010-07-01 14:25:00,18.02,18.02,17.96,17.98,29200.0,17.0906,17.0906,17.0337,17.0527,29200.0
2010-07-01 14:30:00,17.98,17.98,17.94,17.94,39600.0,17.0527,17.0527,17.0147,17.0147,39600.0
2010-07-01 14:35:00,17.94,17.97,17.93,17.93,44600.0,17.0147,17.0432,17.0052,17.0052,44600.0
2010-07-01 14:40:00,17.93,17.93,17.85,17.89,44200.0,17.0052,17.0052,16.9294,16.9673,44200.0
2010-07-01 14:45:00,17.88,17.94,17.86,17.92,50000.0,16.9578,17.0147,16.9389,16.9958,50000.0
2010-07-01 14:50:00,17.92,17.98,17.9,17.98,74400.0,16.9958,17.0527,16.9768,17.0527,74400.0
2010-07-01 14:55:00,17.98,18.0,17.97,18.0,25600.0,17.0527,17.0716,17.0432,17.0716,25600.0
2010-07-01 15:00:00,18.0,18.05,18.0,18.03,40000.0,17.0716,17.1191,17.0716,17.1001,40000.0
2010-07-01 15:05:00,18.03,18.06,18.02,18.04,52800.0,17.1001,17.1285,17.0906,17.1096,52800.0
2010-07-01 15:10:00,18.04,18.07,18.02,18.02,115600.0,17.1096,17.138,17.0906,17.0906,115600.0
2010-07-01 15:15:00,18.02,18.05,18.0,18.0,40600.0,17.0906,17.1191,17.0716,17.0716,40600.0
2010-07-01 15:20:00,18.0,18.02,17.96,17.99,30600.0,17.0716,17.0906,17.0337,17.0622,30600.0
2010-07-01 15:25:00,17.99,18.05,17.93,18.04,57800.0,17.0622,17.1191,17.0052,17.1096,57800.0
2010-07-01 15:30:00,18.04,18.07,18.0,18.06,59400.0,17.1096,17.138,17.0716,17.1285,59400.0
2010-07-01 15:35:00,18.06,18.1,18.05,18.07,58200.0,17.1285,17.1665,17.1191,17.138,58200.0
2010-07-01 15:40:00,18.06,18.07,18.03,18.05,71800.0,17.1285,17.138,17.1001,17.1191,71800.0
2010-07-01 15:45:00,18.05,18.07,18.0,18.0,96600.0,17.1191,17.138,17.0716,17.0716,96600.0
2010-07-01 15:50:00,18.0,18.09,17.97,18.09,104400.0,17.0716,17.157,17.0432,17.157,104400.0
2010-07-01 15:55:00,18.09,18.1,18.06,18.07,181600.0,17.157,17.1665,17.1285,17.138,181600.0
2010-07-02 09:30:00,18.17,18.17,18.06,18.1,13200.0,17.2329,17.2329,17.1285,17.1665,13200.0
2010-07-02 09:35:00,18.11,18.16,18.1,18.11,11000.0,17.176,17.2234,17.1665,17.176,11000.0
2010-07-02 09:40:00,18.11,18.11,18.02,18.02,11200.0,17.176,17.176,17.0906,17.0906,11200.0
2010-07-02 09:45:00,18.02,18.08,18.0,18.0,15000.0,17.0906,17.1475,17.0716,17.0716,15000.0
2010-07-02 09:50:00,18.01,18.03,17.98,17.98,9000.0,17.0811,17.1001,17.0527,17.0527,9000.0
2010-07-02 09:55:00,17.97,18.04,17.91,18.02,10200.0,17.0432,17.1096,16.9863,17.0906,10200.0
2010-07-02 10:00:00,18.02,18.02,17.98,18.0,13600.0,17.0906,17.0906,17.0527,17.0716,13600.0
2010-07-02 10:05:00,17.98,18.03,17.97,18.03,12200.0,17.0527,17.1001,17.0432,17.1001,12200.0
2010-07-02 10:10:00,18.04,18.08,18.04,18.08,8000.0,17.1096,17.1475,17.1096,17.1475,8000.0
2010-07-02 10:15:00,18.08,18.11,18.08,18.1,8400.0,17.1475,17.176,17.1475,17.1665,8400.0
2010-07-02 10:20:00,18.1,18.11,18.08,18.08,8000.0,17.1665,17.176,17.1475,17.1475,8000.0
2010-07-02 10:25:00,18.07,18.07,18.05,18.06,3200.0,17.138,17.138,17.1191,17.1285,3200.0
2010-07-02 10:30:00,18.07,18.1,18.06,18.1,6000.0,17.138,17.1665,17.1285,17.1665,6000.0
2010-07-02 10:35:00,18.1,18.1,18.06,18.09,5200.0,17.1665,17.1665,17.1285,17.157,5200.0
2010-07-02 10:40:00,18.08,18.09,18.08,18.08,6400.0,17.1475,17.157,17.1475,17.1475,6400.0
2010-07-02 10:45:00,18.07,18.1,18.07,18.1,6200.0,17.138,17.1665,17.138,17.1665,6200.0
2010-07-02 10:50:00,18.1,18.1,18.07,18.08,3400.0,17.1665,17.1665,17.138,17.1475,3400.0
2010-07-02 10:55:00,18.08,18.1,18.06,18.06,7400.0,17.1475,17.1665,17.1285,17.1285,7400.0
2010-07-02 11:00:00,18.05,18.06,18.02,18.05,14400.0,17.1191,17.1285,17.0906,17.1191,14400.0
2010-07-02 11:05:00,18.06,18.09,18.06,18.07,7800.0,17.1285,17.157,17.1285,17.138,7800.0
2010-07-02 11:10:00,18.07,18.1,18.07,18.1,4000.0,17.138,17.1665,17.138,17.1665,4000.0
2010-07-02 11:15:00,18.1,18.11,18.07,18.07,5000.0,17.1665,17.176,17.138,17.138,5000.0
2010-07-02 11:20:00,18.06,18.07,18.05,18.07,4000.0,17.1285,17.138,17.1191,17.138,4000.0
2010-07-02 11:25:00,18.08,18.08,18.05,18.05,7000.0,17.1475,17.1475,17.1191,17.1191,7000.0
2010-07-02 11:30:00,18.04,18.04,18.0,18.03,4200.0,17.1096,17.1096,17.0716,17.1001,4200.0
2010-07-02 11:35:00,18.03,18.03,17.96,17.96,13200.0,17.1001,17.1001,17.0337,17.0337,13200.0
2010-07-02 11:40:00,17.96,17.97,17.93,17.97,5000.0,17.0337,17.0432,17.0052,17.0432,5000.0
2010-07-02 11:45:00,17.97,17.98,17.97,17.98,7000.0,17.0432,17.0527,17.0432,17.0527,7000.0
2010-07-02 11:50:00,17.99,18.0,17.98,18.0,3000.0,17.0622,17.0716,17.0527,17.0716,3000.0
2010-07-02 11:55:00,18.0,18.02,17.99,18.0,13000.0,17.0716,17.0906,17.0622,17.0716,13000.0
2010-07-02 12:00:00,18.01,18.02,18.0,18.02,8400.0,17.0811,17.0906,17.0716,17.0906,8400.0
2010-07-02 12:05:00,18.02,18.03,18.02,18.03,2200.0,17.0906,17.1001,17.0906,17.1001,2200.0
2010-07-02 12:10:00,18.05,18.07,18.04,18.06,5000.0,17.1191,17.138,17.1096,17.1285,5000.0
2010-07-02 12:15:00,18.06,18.07,18.03,18.03,6800.0,17.1285,17.138,17.1001,17.1001,6800.0
2010-07-02 12:20:00,18.03,18.08,18.03,18.07,7200.0,17.1001,17.1475,17.1001,17.138,7200.0
2010-07-02 12:25:00,18.07,18.11,18.07,18.11,12800.0,17.138,17.176,17.138,17.176,12800.0
2010-07-02 12:30:00,18.1,18.1,18.1,18.1,1800.0,17.1665,17.1665,17.1665,17.1665,1800.0
2010-07-02 12:35:00,18.09,18.09,18.06,18.07,7400.0,17.157,17.157,17.1285,17.138,7400.0
2010-07-02 12:40:00,18.08,18.1,18.08,18.09,6200.0,17.1475,17.1665,17.1475,17.157,6200.0
2010-07-02 12:45:00,18.09,18.11,18.07,18.1,11600.0,17.157,17.176,17.138,17.1665,11600.0
2010-07-02 12:50:00,18.11,18.11,18.11,18.11,5200.0,17.176,17.176,17.176,17.176,5200.0
2010-07-02 12:55:00,18.1,18.11,18.1,18.11,5400.0,17.1665,17.176,17.1665,17.176,5400.0
2010-07-02 13:00:00,18.11,18.11,18.05,18.06,12400.0,17.176,17.176,17.1191,17.1285,12400.0
2010-07-02 13:05:00,18.06,18.1,18.06,18.1,4800.0,17.1285,17.1665,17.1285,17.1665,4800.0
2010-07-02 13:10:00,18.1,18.11,18.1,18.11,4200.0,17.1665,17.176,17.1665,17.176,4200.0
2010-07-02 13:15:00,18.11,18.11,18.1,18.1,800.0,17.176,17.176,17.1665,17.1665,800.0
2010-07-02 13:20:00,18.1,18.1,18.09,18.09,5200.0,17.1665,17.1665,17.157,17.157,5200.0
2010-07-02 13:25:00,18.09,18.09,18.08,18.08,2400.0,17.157,17.157,17.1475,17.1475,2400.0
2010-07-02 13:30:00,18.07,18.09,18.07,18.09,4400.0,17.138,17.157,17.138,17.157,4400.0
2010-07-02 13:35:00,18.09,18.11,18.09,18.1,9000.0,17.157,17.176,17.157,17.1665,9000.0
2010-07-02 13:40:00,18.1,18.11,18.09,18.09,5800.0,17.1665,17.176,17.157,17.157,5800.0
2010-07-02 13:45:00,18.09,18.11,18.09,18.11,7600.0,17.157,17.176,17.157,17.176,7600.0
2010-07-02 13:50:00,18.11,18.11,18.09,18.09,5600.0,17.176,17.176,17.157,17.157,5600.0
2010-07-02 13:55:00,18.09,18.13,18.09,18.11,7000.0,17.157,17.1949,17.157,17.176,7000.0
2010-07-02 14:00:00,18.11,18.11,18.09,18.09,10200.0,17.176,17.176,17.157,17.157,10200.0
2010-07-02 14:05:00,18.09,18.09,18.08,18.08,8400.0,17.157,17.157,17.1475,17.1475,8400.0
2010-07-02 14:10:00,18.09,18.09,18.07,18.07,9800.0,17.157,17.157,17.138,17.138,9800.0
2010-07-02 14:15:00,18.07,18.1,18.07,18.1,7600.0,17.138,17.1665,17.138,17.1665,7600.0
2010-07-02 14:20:00,18.1,18.11,18.1,18.11,3800.0,17.1665,17.176,17.1665,17.176,3800.0
2010-07-02 14:25:00,18.1,18.1,18.08,18.09,18600.0,17.1665,17.1665,17.1475,17.157,18600.0
2010-07-02 14:30:00,18.09,18.09,18.05,18.05,17200.0,17.157,17.157,17.1191,17.1191,17200.0
2010-07-02 14:35:00,18.05,18.06,18.03,18.06,7600.0,17.1191,17.1285,17.1001,17.1285,7600.0
2010-07-02 14:40:00,18.06,18.07,18.06,18.07,7200.0,17.1285,17.138,17.1285,17.138,7200.0
2010-07-02 14:45:00,18.07,18.08,18.06,18.07,7000.0,17.138,17.1475,17.1285,17.138,7000.0
2010-07-02 14:50:00,18.06,18.08,18.05,18.07,10400.0,17.1285,17.1475,17.1191,17.138,10400.0
2010-07-02 14:55:00,18.08,18.08,18.07,18.08,1600.0,17.1475,17.1475,17.138,17.1475,1600.0
2010-07-02 15:00:00,18.07,18.11,18.07,18.1,12200.0,17.138,17.176,17.138,17.1665,12200.0
2010-07-02 15:05:00,18.09,18.11,18.09,18.11,8600.0,17.157,17.176,17.157,17.176,8600.0
2010-07-02 15:10:00,18.13,18.13,18.11,18.11,8400.0,17.1949,17.1949,17.176,17.176,8400.0
2010-07-02 15:15:00,18.11,18.13,18.11,18.12,7000.0,17.176,17.1949,17.176,17.1854,7000.0
2010-07-02 15:20:00,18.12,18.13,18.11,18.13,14400.0,17.1854,17.1949,17.176,17.1949,14400.0
2010-07-02 15:25:00,18.12,18.14,18.11,18.13,15200.0,17.1854,17.2044,17.176,17.1949,15200.0
2010-07-02 15:30:00,18.13,18.14,18.12,18.13,19200.0,17.1949,17.2044,17.1854,17.1949,19200.0
2010-07-02 15:35:00,18.13,18.2,18.13,18.19,41400.0,17.1949,17.2613,17.1949,17.2518,41400.0
2010-07-02 15:40:00,18.18,18.2,18.17,18.19,19600.0,17.2424,17.2613,17.2329,17.2518,19600.0
2010-07-02 15:45:00,18.18,18.22,18.18,18.18,48600.0,17.2424,17.2803,17.2424,17.2424,48600.0
2010-07-02 15:50:00,18.18,18.21,18.15,18.17,39600.0,17.2424,17.2708,17.2139,17.2329,39600.0
2010-07-02 15:55:00,18.16,18.16,18.09,18.1,78800.0,17.2234,17.2234,17.157,17.1665,78800.0
2010-07-06 09:30:00,18.38,18.38,18.28,18.28,11600.0,17.432,17.432,17.3372,17.3372,11600.0
2010-07-06 09:35:00,18.26,18.34,18.26,18.29,8200.0,17.3182,17.3941,17.3182,17.3467,8200.0
2010-07-06 09:40:00,18.29,18.29,18.21,18.21,6800.0,17.3467,17.3467,17.2708,17.2708,6800.0
2010-07-06 09:45:00,18.21,18.24,18.21,18.23,6600.0,17.2708,17.2993,17.2708,17.2898,6600.0
2010-07-06 09:50:00,18.24,18.25,18.23,18.24,12800.0,17.2993,17.3087,17.2898,17.2993,12800.0
2010-07-06 09:55:00,18.25,18.25,18.21,18.25,5200.0,17.3087,17.3087,17.2708,17.3087,5200.0
2010-07-06 10:00:00,18.25,18.36,18.23,18.32,28200.0,17.3087,17.4131,17.2898,17.3751,28200.0
2010-07-06 10:05:00,18.32,18.38,18.31,18.38,19800.0,17.3751,17.432,17.3656,17.432,19800.0
2010-07-06 10:10:00,18.38,18.45,18.37,18.41,21200.0,17.432,17.4984,17.4226,17.4605,21200.0
2010-07-06 10:15:00,18.39,18.43,18.39,18.41,8200.0,17.4415,17.4795,17.4415,17.4605,8200.0
2010-07-06 10:20:00,18.42,18.42,18.39,18.39,6600.0,17.47,17.47,17.4415,17.4415,6600.0
2010-07-06 10:25:00,18.39,18.44,18.38,18.4,22000.0,17.4415,17.4889,17.432,17.451,22000.0
2010-07-06 10:30:00,18.4,18.46,18.38,18.45,13400.0,17.451,17.5079,17.432,17.4984,13400.0
2010-07-06 10:35:00,18.45,18.45,18.39,18.4,6800.0,17.4984,17.4984,17.4415,17.451,6800.0
2010-07-06 10:40:00,18.39,18.4,18.39,18.4,6200.0,17.4415,17.451,17.4415,17.451,6200.0
2010-07-06 10:45:00,18.4,18.42,18.4,18.41,7800.0,17.451,17.47,17.451,17.4605,7800.0
2010-07-06 10:50:00,18.41,18.45,18.41,18.43,6200.0,17.4605,17.4984,17.4605,17.4795,6200.0
2010-07-06 10:55:00,18.43,18.43,18.39,18.4,13600.0,17.4795,17.4795,17.4415,17.451,13600.0
2010-07-06 11:00:00,18.39,18.4,18.37,18.4,23600.0,17.4415,17.451,17.4226,17.451,23600.0
2010-07-06 11:05:00,18.39,18.39,18.35,18.36,7800.0,17.4415,17.4415,17.4036,17.4131,7800.0
2010-07-06 11:10:00,18.36,18.38,18.33,18.34,7000.0,17.4131,17.432,17.3846,17.3941,7000.0
2010-07-06 11:15:00,18.33,18.33,18.3,18.3,7600.0,17.3846,17.3846,17.3562,17.3562,7600.0
2010-07-06 11:20:00,18.3,18.33,18.3,18.32,9400.0,17.3562,17.3846,17.3562,17.3751,9400.0
2010-07-06 11:25:00,18.32,18.33,18.29,18.31,7800.0,17.3751,17.3846,17.3467,17.3656,7800.0
2010-07-06 11:30:00,18.31,18.35,18.29,18.35,20600.0,17.3656,17.4036,17.3467,17.4036,20600.0
2010-07-06 11:35:00,18.35,18.35,18.29,18.29,28800.0,17.4036,17.4036,17.3467,17.3467,28800.0
2010-07-06 11:40:00,18.29,18.33,18.29,18.33,7200.0,17.3467,17.3846,17.3467,17.3846,7200.0
2010-07-06 11:45:00,18.33,18.35,18.33,18.34,9400.0,17.3846,17.4036,17.3846,17.3941,9400.0
2010-07-06 11:50:00,18.33,18.34,18.32,18.33,5800.0,17.3846,17.3941,17.3751,17.3846,5800.0
2010-07-06 11:55:00,18.33,18.36,18.33,18.36,6200.0,17.3846,17.4131,17.3846,17.4131,6200.0
2010-07-06 12:00:00,18.35,18.35,18.33,18.35,3200.0,17.4036,17.4036,17.3846,17.4036,3200.0
2010-07-06 12:05:00,18.34,18.36,18.34,18.36,1400.0,17.3941,17.4131,17.3941,17.4131,1400.0
2010-07-06 12:10:00,18.36,18.36,18.32,18.32,6400.0,17.4131,17.4131,17.3751,17.3751,6400.0
2010-07-06 12:15:00,18.31,18.32,18.29,18.32,8600.0,17.3656,17.3751,17.3467,17.3751,8600.0
2010-07-06 12:20:00,18.34,18.34,18.29,18.29,11600.0,17.3941,17.3941,17.3467,17.3467,11600.0
2010-07-06 12:25:00,18.29,18.29,18.24,18.25,4200.0,17.3467,17.3467,17.2993,17.3087,4200.0
2010-07-06 12:30:00,18.25,18.25,18.23,18.25,7600.0,17.3087,17.3087,17.2898,17.3087,7600.0
2010-07-06 12:35:00,18.24,18.25,18.23,18.24,8400.0,17.2993,17.3087,17.2898,17.2993,8400.0
2010-07-06 12:40:00,18.25,18.25,18.18,18.18,7000.0,17.3087,17.3087,17.2424,17.2424,7000.0
2010-07-06 12:45:00,18.17,18.21,18.17,18.18,10600.0,17.2329,17.2708,17.2329,17.2424,10600.0
2010-07-06 12:50:00,18.18,18.19,18.18,18.18,7600.0,17.2424,17.2518,17.2424,17.2424,7600.0
2010-07-06 12:55:00,18.18,18.18,18.16,18.16,6400.0,17.2424,17.2424,17.2234,17.2234,6400.0
2010-07-06 13:00:00,18.17,18.2,18.17,18.2,8200.0,17.2329,17.2613,17.2329,17.2613,8200.0
2010-07-06 13:05:00,18.21,18.23,18.19,18.2,10400.0,17.2708,17.2898,17.2518,17.2613,10400.0
2010-07-06 13:10:00,18.2,18.21,18.19,18.19,5800.0,17.2613,17.2708,17.2518,17.2518,5800.0
2010-07-06 13:15:00,18.2,18.2,18.16,18.17,6000.0,17.2613,17.2613,17.2234,17.2329,6000.0
2010-07-06 13:20:00,18.16,18.18,18.16,18.17,5800.0,17.2234,17.2424,17.2234,17.2329,5800.0
2010-07-06 13:25:00,18.17,18.18,18.12,18.17,12800.0,17.2329,17.2424,17.1854,17.2329,12800.0
2010-07-06 13:30:00,18.18,18.2,18.18,18.2,4600.0,17.2424,17.2613,17.2424,17.2613,4600.0
2010-07-06 13:35:00,18.21,18.21,18.17,18.17,10600.0,17.2708,17.2708,17.2329,17.2329,10600.0
2010-07-06 13:40:00,18.17,18.18,18.08,18.13,40400.0,17.2329,17.2424,17.1475,17.1949,40400.0
2010-07-06 13:45:00,18.11,18.13,18.11,18.12,6400.0,17.176,17.1949,17.176,17.1854,6400.0
2010-07-06 13:50:00,18.13,18.14,18.06,18.07,7600.0,17.1949,17.2044,17.1285,17.138,7600.0
2010-07-06 13:55:00,18.07,18.1,18.07,18.1,9400.0,17.138,17.1665,17.138,17.1665,9400.0
2010-07-06 14:00:00,18.09,18.12,18.09,18.12,11200.0,17.157,17.1854,17.157,17.1854,11200.0
2010-07-06 14:05:00,18.11,18.11,18.06,18.07,6600.0,17.176,17.176,17.1285,17.138,6600.0
2010-07-06 14:10:00,18.08,18.08,18.01,18.01,11400.0,17.1475,17.1475,17.0811,17.0811,11400.0
2010-07-06 14:15:00,18.03,18.07,18.03,18.05,10200.0,17.1001,17.138,17.1001,17.1191,10200.0
2010-07-06 14:20:00,18.05,18.1,18.04,18.09,8600.0,17.1191,17.1665,17.1096,17.157,8600.0
2010-07-06 14:25:00,18.09,18.11,18.09,18.1,14200.0,17.157,17.176,17.157,17.1665,14200.0
2010-07-06 14:30:00,18.1,18.13,18.09,18.11,17200.0,17.1665,17.1949,17.157,17.176,17200.0
2010-07-06 14:35:00,18.12,18.16,18.12,18.15,24800.0,17.1854,17.2234,17.1854,17.2139,24800.0
2010-07-06 14:40:00,18.14,18.17,18.13,18.13,26000.0,17.2044,17.2329,17.1949,17.1949,26000.0
2010-07-06 14:45:00,18.13,18.13,18.08,18.11,16000.0,17.1949,17.1949,17.1475,17.176,16000.0
2010-07-06 14:50:00,18.11,18.15,18.1,18.15,13800.0,17.176,17.2139,17.1665,17.2139,13800.0
2010-07-06 14:55:00,18.14,18.15,18.11,18.11,33400.0,17.2044,17.2139,17.176,17.176,33400.0
2010-07-06 15:00:00,18.11,18.14,18.09,18.1,18800.0,17.176,17.2044,17.157,17.1665,18800.0
2010-07-06 15:05:00,18.09,18.1,18.05,18.1,18400.0,17.157,17.1665,17.1191,17.1665,18400.0
2010-07-06 15:10:00,18.09,18.1,18.03,18.09,29000.0,17.157,17.1665,17.1001,17.157,29000.0
2010-07-06 15:15:00,18.09,18.11,18.06,18.07,47200.0,17.157,17.176,17.1285,17.138,47200.0
2010-07-06 15:20:00,18.08,18.08,18.04,18.05,18400.0,17.1475,17.1475,17.1096,17.1191,18400.0
2010-07-06 15:25:00,18.05,18.1,18.04,18.1,40800.0,17.1191,17.1665,17.1096,17.1665,40800.0
2010-07-06 15:30:00,18.1,18.11,18.07,18.09,28600.0,17.1665,17.176,17.138,17.157,28600.0
2010-07-06 15:35:00,18.09,18.11,18.08,18.09,27800.0,17.157,17.176,17.1475,17.157,27800.0
2010-07-06 15:40:00,18.09,18.15,18.08,18.14,33400.0,17.157,17.2139,17.1475,17.2044,33400.0
2010-07-06 15:45:00,18.14,18.18,18.09,18.1,106000.0,17.2044,17.2424,17.157,17.1665,106000.0
2010-07-06 15:50:00,18.1,18.1,18.04,18.04,71800.0,17.1665,17.1665,17.1096,17.1096,71800.0
2010-07-06 15:55:00,18.04,18.12,18.04,18.11,79600.0,17.1096,17.1854,17.1096,17.176,79600.0
2010-07-07 09:30:00,18.1,18.19,18.1,18.18,13000.0,17.1665,17.2518,17.1665,17.2424,13000.0
2010-07-07 09:35:00,18.2,18.25,18.18,18.18,14600.0,17.2613,17.3087,17.2424,17.2424,14600.0
2010-07-07 09:40:00,18.17,18.24,18.17,18.17,5200.0,17.2329,17.2993,17.2329,17.2329,5200.0
2010-07-07 09:45:00,18.14,18.16,18.14,18.14,1400.0,17.2044,17.2234,17.2044,17.2044,1400.0
2010-07-07 09:50:00,18.15,18.18,18.14,18.18,7200.0,17.2139,17.2424,17.2044,17.2424,7200.0
2010-07-07 09:55:00,18.19,18.23,18.19,18.23,3000.0,17.2518,17.2898,17.2518,17.2898,3000.0
2010-07-07 10:00:00,18.22,18.29,18.21,18.29,31800.0,17.2803,17.3467,17.2708,17.3467,31800.0
2010-07-07 10:05:00,18.29,18.29,18.24,18.25,10600.0,17.3467,17.3467,17.2993,17.3087,10600.0
2010-07-07 10:10:00,18.27,18.29,18.27,18.29,10000.0,17.3277,17.3467,17.3277,17.3467,10000.0
2010-07-07 10:15:00,18.28,18.29,18.28,18.29,7400.0,17.3372,17.3467,17.3372,17.3467,7400.0
2010-07-07 10:20:00,18.29,18.3,18.26,18.27,6200.0,17.3467,17.3562,17.3182,17.3277,6200.0
2010-07-07 10:25:00,18.27,18.27,18.25,18.25,3600.0,17.3277,17.3277,17.3087,17.3087,3600.0
2010-07-07 10:30:00,18.25,18.29,18.25,18.29,5600.0,17.3087,17.3467,17.3087,17.3467,5600.0
2010-07-07 10:35:00,18.31,18.34,18.31,18.31,10400.0,17.3656,17.3941,17.3656,17.3656,10400.0
2010-07-07 10:40:00,18.33,18.33,18.28,18.32,12800.0,17.3846,17.3846,17.3372,17.3751,12800.0
2010-07-07 10:45:00,18.32,18.35,18.3,18.35,16000.0,17.3751,17.4036,17.3562,17.4036,16000.0
2010-07-07 10:50:00,18.36,18.38,18.35,18.38,5600.0,17.4131,17.432,17.4036,17.432,5600.0
2010-07-07 10:55:00,18.39,18.39,18.38,18.38,3000.0,17.4415,17.4415,17.432,17.432,3000.0
2010-07-07 11:00:00,18.39,18.39,18.35,18.36,8600.0,17.4415,17.4415,17.4036,17.4131,8600.0
2010-07-07 11:05:00,18.36,18.37,18.36,18.36,1600.0,17.4131,17.4226,17.4131,17.4131,1600.0
2010-07-07 11:10:00,18.36,18.36,18.32,18.32,10200.0,17.4131,17.4131,17.3751,17.3751,10200.0
2010-07-07 11:15:00,18.31,18.31,18.28,18.28,4400.0,17.3656,17.3656,17.3372,17.3372,4400.0
2010-07-07 11:20:00,18.28,18.3,18.27,18.29,3600.0,17.3372,17.3562,17.3277,17.3467,3600.0
2010-07-07 11:25:00,18.31,18.32,18.29,18.3,9200.0,17.3656,17.3751,17.3467,17.3562,9200.0
2010-07-07 11:30:00,18.3,18.34,18.29,18.34,6200.0,17.3562,17.3941,17.3467,17.3941,6200.0
2010-07-07 11:35:00,18.34,18.35,18.34,18.35,4400.0,17.3941,17.4036,17.3941,17.4036,4400.0
2010-07-07 11:40:00,18.34,18.34,18.29,18.29,3400.0,17.3941,17.3941,17.3467,17.3467,3400.0
2010-07-07 11:45:00,18.29,18.3,18.28,18.29,4400.0,17.3467,17.3562,17.3372,17.3467,4400.0
2010-07-07 11:50:00,18.28,18.31,18.28,18.28,6800.0,17.3372,17.3656,17.3372,17.3372,6800.0
2010-07-07 11:55:00,18.28,18.31,18.26,18.3,6800.0,17.3372,17.3656,17.3182,17.3562,6800.0
2010-07-07 12:00:00,18.3,18.34,18.3,18.33,9000.0,17.3562,17.3941,17.3562,17.3846,9000.0
2010-07-07 12:05:00,18.34,18.36,18.33,18.36,9400.0,17.3941,17.4131,17.3846,17.4131,9400.0
2010-07-07 12:10:00,18.36,18.37,18.34,18.37,11400.0,17.4131,17.4226,17.3941,17.4226,11400.0
2010-07-07 12:15:00,18.38,18.38,18.32,18.32,15800.0,17.432,17.432,17.3751,17.3751,15800.0
2010-07-07 12:20:00,18.32,18.34,18.31,18.31,7800.0,17.3751,17.3941,17.3656,17.3656,7800.0
2010-07-07 12:25:00,18.31,18.33,18.28,18.3,15000.0,17.3656,17.3846,17.3372,17.3562,15000.0
2010-07-07 12:30:00,18.31,18.33,18.3,18.31,14400.0,17.3656,17.3846,17.3562,17.3656,14400.0
2010-07-07 12:35:00,18.31,18.32,18.28,18.29,9000.0,17.3656,17.3751,17.3372,17.3467,9000.0
2010-07-07 12:40:00,18.28,18.29,18.28,18.29,8600.0,17.3372,17.3467,17.3372,17.3467,8600.0
2010-07-07 12:45:00,18.29,18.31,18.27,18.29,15800.0,17.3467,17.3656,17.3277,17.3467,15800.0
2010-07-07 12:50:00,18.28,18.29,18.25,18.25,11800.0,17.3372,17.3467,17.3087,17.3087,11800.0
2010-07-07 12:55:00,18.26,18.28,18.24,18.25,35200.0,17.3182,17.3372,17.2993,17.3087,35200.0
2010-07-07 13:00:00,18.25,18.27,18.24,18.27,34800.0,17.3087,17.3277,17.2993,17.3277,34800.0
2010-07-07 13:05:00,18.27,18.3,18.27,18.3,5800.0,17.3277,17.3562,17.3277,17.3562,5800.0
2010-07-07 13:10:00,18.3,18.36,18.3,18.36,20600.0,17.3562,17.4131,17.3562,17.4131,20600.0
2010-07-07 13:15:00,18.36,18.39,18.36,18.38,6200.0,17.4131,17.4415,17.4131,17.432,6200.0
2010-07-07 13:20:00,18.38,18.4,18.37,18.4,7800.0,17.432,17.451,17.4226,17.451,7800.0
2010-07-07 13:25:00,18.39,18.41,18.38,18.41,4200.0,17.4415,17.4605,17.432,17.4605,4200.0
2010-07-07 13:30:00,18.41,18.41,18.39,18.4,3400.0,17.4605,17.4605,17.4415,17.451,3400.0
2010-07-07 13:35:00,18.39,18.4,18.38,18.39,5000.0,17.4415,17.451,17.432,17.4415,5000.0
2010-07-07 13:40:00,18.4,18.41,18.39,18.41,4800.0,17.451,17.4605,17.4415,17.4605,4800.0
2010-07-07 13:45:00,18.41,18.48,18.41,18.48,22400.0,17.4605,17.5269,17.4605,17.5269,22400.0
2010-07-07 13:50:00,18.47,18.48,18.43,18.47,13000.0,17.5174,17.5269,17.4795,17.5174,13000.0
2010-07-07 13:55:00,18.47,18.5,18.45,18.47,12000.0,17.5174,17.5458,17.4984,17.5174,12000.0
2010-07-07 14:00:00,18.48,18.5,18.48,18.5,4600.0,17.5269,17.5458,17.5269,17.5458,4600.0
2010-07-07 14:05:00,18.5,18.51,18.48,18.5,5800.0,17.5458,17.5553,17.5269,17.5458,5800.0
2010-07-07 14:10:00,18.5,18.5,18.46,18.5,17600.0,17.5458,17.5458,17.5079,17.5458,17600.0
2010-07-07 14:15:00,18.5,18.5,18.49,18.5,4600.0,17.5458,17.5458,17.5364,17.5458,4600.0
2010-07-07 14:20:00,18.5,18.52,18.5,18.51,10600.0,17.5458,17.5648,17.5458,17.5553,10600.0
2010-07-07 14:25:00,18.5,18.51,18.5,18.5,5200.0,17.5458,17.5553,17.5458,17.5458,5200.0
2010-07-07 14:30:00,18.51,18.52,18.48,18.48,8800.0,17.5553,17.5648,17.5269,17.5269,8800.0
2010-07-07 14:35:00,18.48,18.5,18.47,18.49,8200.0,17.5269,17.5458,17.5174,17.5364,8200.0
2010-07-07 14:40:00,18.49,18.51,18.48,18.5,7200.0,17.5364,17.5553,17.5269,17.5458,7200.0
2010-07-07 14:45:00,18.5,18.52,18.5,18.52,5200.0,17.5458,17.5648,17.5458,17.5648,5200.0
2010-07-07 14:50:00,18.51,18.53,18.5,18.53,7200.0,17.5553,17.5743,17.5458,17.5743,7200.0
2010-07-07 14:55:00,18.54,18.55,18.52,18.55,20800.0,17.5838,17.5933,17.5648,17.5933,20800.0
2010-07-07 15:00:00,18.56,18.56,18.53,18.54,13000.0,17.6028,17.6028,17.5743,17.5838,13000.0
2010-07-07 15:05:00,18.54,18.55,18.53,18.54,11800.0,17.5838,17.5933,17.5743,17.5838,11800.0
2010-07-07 15:10:00,18.55,18.56,18.54,18.56,8200.0,17.5933,17.6028,17.5838,17.6028,8200.0
2010-07-07 15:15:00,18.56,18.57,18.54,18.56,16200.0,17.6028,17.6122,17.5838,17.6028,16200.0
2010-07-07 15:20:00,18.57,18.61,18.57,18.6,18400.0,17.6122,17.6502,17.6122,17.6407,18400.0
2010-07-07 15:25:00,18.6,18.61,18.59,18.6,11000.0,17.6407,17.6502,17.6312,17.6407,11000.0
2010-07-07 15:30:00,18.59,18.61,18.58,18.6,19000.0,17.6312,17.6502,17.6217,17.6407,19000.0
2010-07-07 15:35:00,18.61,18.64,18.61,18.63,23000.0,17.6502,17.6786,17.6502,17.6691,23000.0
2010-07-07 15:40:00,18.62,18.67,18.61,18.67,44000.0,17.6597,17.7071,17.6502,17.7071,44000.0
2010-07-07 15:45:00,18.68,18.71,18.66,18.7,58800.0,17.7166,17.745,17.6976,17.7355,58800.0
2010-07-07 15:50:00,18.7,18.73,18.69,18.72,69000.0,17.7355,17.764,17.726,17.7545,69000.0
2010-07-07 15:55:00,18.72,18.73,18.69,18.71,98800.0,17.7545,17.764,17.726,17.745,98800.0
2010-07-08 09:30:00,18.74,18.8,18.72,18.74,36200.0,17.7735,17.8304,17.7545,17.7735,36200.0
2010-07-08 09:35:00,18.7,18.84,18.7,18.84,13000.0,17.7355,17.8683,17.7355,17.8683,13000.0
2010-07-08 09:40:00,18.82,18.82,18.74,18.75,8600.0,17.8493,17.8493,17.7735,17.783,8600.0
2010-07-08 09:45:00,18.75,18.79,18.74,18.75,7800.0,17.783,17.8209,17.7735,17.783,7800.0
2010-07-08 09:50:00,18.73,18.75,18.67,18.68,8600.0,17.764,17.783,17.7071,17.7166,8600.0
2010-07-08 09:55:00,18.68,18.7,18.64,18.65,30000.0,17.7166,17.7355,17.6786,17.6881,30000.0
2010-07-08 10:00:00,18.65,18.68,18.64,18.67,49200.0,17.6881,17.7166,17.6786,17.7071,49200.0
2010-07-08 10:05:00,18.67,18.67,18.64,18.64,3200.0,17.7071,17.7071,17.6786,17.6786,3200.0
2010-07-08 10:10:00,18.66,18.7,18.65,18.65,22000.0,17.6976,17.7355,17.6881,17.6881,22000.0
2010-07-08 10:15:00,18.66,18.67,18.64,18.64,13000.0,17.6976,17.7071,17.6786,17.6786,13000.0
2010-07-08 10:20:00,18.64,18.66,18.64,18.65,22600.0,17.6786,17.6976,17.6786,17.6881,22600.0
2010-07-08 10:25:00,18.65,18.66,18.61,18.61,9000.0,17.6881,17.6976,17.6502,17.6502,9000.0
2010-07-08 10:30:00,18.62,18.62,18.6,18.61,17400.0,17.6597,17.6597,17.6407,17.6502,17400.0
2010-07-08 10:35:00,18.61,18.61,18.57,18.58,10800.0,17.6502,17.6502,17.6122,17.6217,10800.0
2010-07-08 10:40:00,18.58,18.58,18.55,18.56,12200.0,17.6217,17.6217,17.5933,17.6028,12200.0
2010-07-08 10:45:00,18.56,18.63,18.55,18.63,14400.0,17.6028,17.6691,17.5933,17.6691,14400.0
2010-07-08 10:50:00,18.62,18.62,18.55,18.57,13000.0,17.6597,17.6597,17.5933,17.6122,13000.0
2010-07-08 10:55:00,18.57,18.57,18.53,18.55,12000.0,17.6122,17.6122,17.5743,17.5933,12000.0
2010-07-08 11:00:00,18.54,18.54,18.49,18.5,16800.0,17.5838,17.5838,17.5364,17.5458,16800.0
2010-07-08 11:05:00,18.5,18.51,18.48,18.5,9200.0,17.5458,17.5553,17.5269,17.5458,9200.0
2010-07-08 11:10:00,18.5,18.52,18.5,18.5,8200.0,17.5458,17.5648,17.5458,17.5458,8200.0
2010-07-08 11:15:00,18.52,18.55,18.51,18.54,6200.0,17.5648,17.5933,17.5553,17.5838,6200.0
2010-07-08 11:20:00,18.55,18.56,18.54,18.55,9200.0,17.5933,17.6028,17.5838,17.5933,9200.0
2010-07-08 11:25:00,18.55,18.56,18.53,18.53,10000.0,17.5933,17.6028,17.5743,17.5743,10000.0
2010-07-08 11:30:00,18.54,18.55,18.52,18.53,11000.0,17.5838,17.5933,17.5648,17.5743,11000.0
2010-07-08 11:35:00,18.53,18.53,18.5,18.5,17400.0,17.5743,17.5743,17.5458,17.5458,17400.0
2010-07-08 11:40:00,18.5,18.5,18.46,18.46,10000.0,17.5458,17.5458,17.5079,17.5079,10000.0
2010-07-08 11:45:00,18.45,18.45,18.42,18.43,14200.0,17.4984,17.4984,17.47,17.4795,14200.0
2010-07-08 11:50:00,18.43,18.43,18.37,18.39,23600.0,17.4795,17.4795,17.4226,17.4415,23600.0
2010-07-08 11:55:00,18.4,18.42,18.39,18.39,17600.0,17.451,17.47,17.4415,17.4415,17600.0
2010-07-08 12:00:00,18.4,18.42,18.4,18.42,9600.0,17.451,17.47,17.451,17.47,9600.0
2010-07-08 12:05:00,18.42,18.43,18.41,18.42,19200.0,17.47,17.4795,17.4605,17.47,19200.0
2010-07-08 12:10:00,18.42,18.44,18.42,18.43,10400.0,17.47,17.4889,17.47,17.4795,10400.0
2010-07-08 12:15:00,18.43,18.47,18.41,18.47,25000.0,17.4795,17.5174,17.4605,17.5174,25000.0
2010-07-08 12:20:00,18.48,18.49,18.47,18.49,17000.0,17.5269,17.5364,17.5174,17.5364,17000.0
2010-07-08 12:25:00,18.49,18.49,18.46,18.48,27000.0,17.5364,17.5364,17.5079,17.5269,27000.0
2010-07-08 12:30:00,18.48,18.48,18.46,18.47,17000.0,17.5269,17.5269,17.5079,17.5174,17000.0
2010-07-08 12:35:00,18.46,18.48,18.45,18.46,11200.0,17.5079,17.5269,17.4984,17.5079,11200.0
2010-07-08 12:40:00,18.45,18.48,18.43,18.48,19800.0,17.4984,17.5269,17.4795,17.5269,19800.0
2010-07-08 12:45:00,18.47,18.47,18.45,18.45,3800.0,17.5174,17.5174,17.4984,17.4984,3800.0
2010-07-08 12:50:00,18.45,18.47,18.45,18.47,11800.0,17.4984,17.5174,17.4984,17.5174,11800.0
2010-07-08 12:55:00,18.47,18.47,18.44,18.45,7200.0,17.5174,17.5174,17.4889,17.4984,7200.0
2010-07-08 13:00:00,18.46,18.46,18.43,18.43,32200.0,17.5079,17.5079,17.4795,17.4795,32200.0
2010-07-08 13:05:00,18.43,18.46,18.43,18.46,6400.0,17.4795,17.5079,17.4795,17.5079,6400.0
2010-07-08 13:10:00,18.45,18.47,18.45,18.47,10200.0,17.4984,17.5174,17.4984,17.5174,10200.0
2010-07-08 13:15:00,18.47,18.49,18.46,18.48,16800.0,17.5174,17.5364,17.5079,17.5269,16800.0
2010-07-08 13:20:00,18.48,18.49,18.47,18.47,7200.0,17.5269,17.5364,17.5174,17.5174,7200.0
2010-07-08 13:25:00,18.48,18.48,18.46,18.46,12000.0,17.5269,17.5269,17.5079,17.5079,12000.0
2010-07-08 13:30:00,18.46,18.48,18.46,18.46,6200.0,17.5079,17.5269,17.5079,17.5079,6200.0
2010-07-08 13:35:00,18.46,18.49,18.46,18.48,20200.0,17.5079,17.5364,17.5079,17.5269,20200.0
2010-07-08 13:40:00,18.48,18.5,18.48,18.49,10200.0,17.5269,17.5458,17.5269,17.5364,10200.0
2010-07-08 13:45:00,18.5,18.52,18.49,18.52,13800.0,17.5458,17.5648,17.5364,17.5648,13800.0
2010-07-08 13:50:00,18.52,18.52,18.46,18.47,12400.0,17.5648,17.5648,17.5079,17.5174,12400.0
2010-07-08 13:55:00,18.47,18.47,18.43,18.46,13200.0,17.5174,17.5174,17.4795,17.5079,13200.0
2010-07-08 14:00:00,18.46,18.48,18.45,18.48,12800.0,17.5079,17.5269,17.4984,17.5269,12800.0
2010-07-08 14:05:00,18.47,18.47,18.44,18.44,16000.0,17.5174,17.5174,17.4889,17.4889,16000.0
2010-07-08 14:10:00,18.44,18.46,18.43,18.46,22400.0,17.4889,17.5079,17.4795,17.5079,22400.0
2010-07-08 14:15:00,18.46,18.46,18.41,18.43,15400.0,17.5079,17.5079,17.4605,17.4795,15400.0
2010-07-08 14:20:00,18.43,18.45,18.42,18.43,13400.0,17.4795,17.4984,17.47,17.4795,13400.0
2010-07-08 14:25:00,18.43,18.46,18.43,18.46,12000.0,17.4795,17.5079,17.4795,17.5079,12000.0
2010-07-08 14:30:00,18.47,18.47,18.45,18.45,13000.0,17.5174,17.5174,17.4984,17.4984,13000.0
2010-07-08 14:35:00,18.45,18.45,18.43,18.43,13200.0,17.4984,17.4984,17.4795,17.4795,13200.0
2010-07-08 14:40:00,18.43,18.47,18.43,18.47,12000.0,17.4795,17.5174,17.4795,17.5174,12000.0
2010-07-08 14:45:00,18.46,18.47,18.45,18.46,9000.0,17.5079,17.5174,17.4984,17.5079,9000.0
2010-07-08 14:50:00,18.46,18.46,18.43,18.45,15800.0,17.5079,17.5079,17.4795,17.4984,15800.0
2010-07-08 14:55:00,18.44,18.46,18.42,18.46,27400.0,17.4889,17.5079,17.47,17.5079,27400.0
2010-07-08 15:00:00,18.45,18.48,18.43,18.46,35000.0,17.4984,17.5269,17.4795,17.5079,35000.0
2010-07-08 15:05:00,18.46,18.47,18.43,18.46,25000.0,17.5079,17.5174,17.4795,17.5079,25000.0
2010-07-08 15:10:00,18.46,18.46,18.43,18.45,16200.0,17.5079,17.5079,17.4795,17.4984,16200.0
2010-07-08 15:15:00,18.45,18.48,18.44,18.48,21000.0,17.4984,17.5269,17.4889,17.5269,21000.0
2010-07-08 15:20:00,18.47,18.5,18.47,18.5,24800.0,17.5174,17.5458,17.5174,17.5458,24800.0
2010-07-08 15:25:00,18.5,18.51,18.47,18.51,23000.0,17.5458,17.5553,17.5174,17.5553,23000.0
2010-07-08 15:30:00,18.51,18.55,18.5,18.52,22400.0,17.5553,17.5933,17.5458,17.5648,22400.0
2010-07-08 15:35:00,18.52,18.56,18.52,18.56,20400.0,17.5648,17.6028,17.5648,17.6028,20400.0
2010-07-08 15:40:00,18.56,18.57,18.53,18.57,26000.0,17.6028,17.6122,17.5743,17.6122,26000.0
2010-07-08 15:45:00,18.57,18.58,18.55,18.55,29400.0,17.6122,17.6217,17.5933,17.5933,29400.0
2010-07-08 15:50:00,18.56,18.58,18.54,18.55,43000.0,17.6028,17.6217,17.5838,17.5933,43000.0
2010-07-08 15:55:00,18.55,18.57,18.54,18.55,56600.0,17.5933,17.6122,17.5838,17.5933,56600.0
2010-07-09 09:30:00,18.57,18.63,18.53,18.55,7800.0,17.6122,17.6691,17.5743,17.5933,7800.0
2010-07-09 09:35:00,18.59,18.66,18.54,18.66,25200.0,17.6312,17.6976,17.5838,17.6976,25200.0
2010-07-09 09:40:00,18.66,18.7,18.5,18.57,44000.0,17.6976,17.7355,17.5458,17.6122,44000.0
2010-07-09 09:45:00,18.57,18.63,18.56,18.63,25600.0,17.6122,17.6691,17.6028,17.6691,25600.0
2010-07-09 09:50:00,18.63,18.64,18.56,18.59,20400.0,17.6691,17.6786,17.6028,17.6312,20400.0
2010-07-09 09:55:00,18.6,18.71,18.59,18.71,7600.0,17.6407,17.745,17.6312,17.745,7600.0
2010-07-09 10:00:00,18.71,18.75,18.7,18.74,7400.0,17.745,17.783,17.7355,17.7735,7400.0
2010-07-09 10:05:00,18.75,18.75,18.67,18.67,7000.0,17.783,17.783,17.7071,17.7071,7000.0
2010-07-09 10:10:00,18.66,18.71,18.66,18.71,6000.0,17.6976,17.745,17.6976,17.745,6000.0
2010-07-09 10:15:00,18.7,18.74,18.7,18.74,3800.0,17.7355,17.7735,17.7355,17.7735,3800.0
2010-07-09 10:20:00,18.74,18.74,18.73,18.74,2400.0,17.7735,17.7735,17.764,17.7735,2400.0
2010-07-09 10:25:00,18.74,18.75,18.72,18.72,6000.0,17.7735,17.783,17.7545,17.7545,6000.0
2010-07-09 10:30:00,18.74,18.74,18.71,18.72,3400.0,17.7735,17.7735,17.745,17.7545,3400.0
2010-07-09 10:35:00,18.76,18.78,18.75,18.78,4800.0,17.7924,17.8114,17.783,17.8114,4800.0
2010-07-09 10:40:00,18.78,18.8,18.76,18.77,3200.0,17.8114,17.8304,17.7924,17.8019,3200.0
2010-07-09 10:45:00,18.77,18.78,18.74,18.75,4600.0,17.8019,17.8114,17.7735,17.783,4600.0
2010-07-09 10:50:00,18.76,18.77,18.75,18.75,2800.0,17.7924,17.8019,17.783,17.783,2800.0
2010-07-09 10:55:00,18.77,18.77,18.75,18.77,4400.0,17.8019,17.8019,17.783,17.8019,4400.0
2010-07-09 11:00:00,18.77,18.77,18.74,18.77,4200.0,17.8019,17.8019,17.7735,17.8019,4200.0
2010-07-09 11:05:00,18.77,18.78,18.75,18.75,3800.0,17.8019,17.8114,17.783,17.783,3800.0
2010-07-09 11:10:00,18.75,18.75,18.74,18.74,4200.0,17.783,17.783,17.7735,17.7735,4200.0
2010-07-09 11:15:00,18.74,18.75,18.73,18.74,6600.0,17.7735,17.783,17.764,17.7735,6600.0
2010-07-09 11:20:00,18.74,18.75,18.73,18.75,1600.0,17.7735,17.783,17.764,17.783,1600.0
2010-07-09 11:25:00,18.74,18.74,18.73,18.73,2000.0,17.7735,17.7735,17.764,17.764,2000.0
2010-07-09 11:30:00,18.74,18.76,18.74,18.75,4800.0,17.7735,17.7924,17.7735,17.783,4800.0
2010-07-09 11:35:00,18.74,18.75,18.74,18.75,4600.0,17.7735,17.783,17.7735,17.783,4600.0
2010-07-09 11:40:00,18.77,18.77,18.75,18.75,1800.0,17.8019,17.8019,17.783,17.783,1800.0
2010-07-09 11:45:00,18.77,18.77,18.75,18.75,3400.0,17.8019,17.8019,17.783,17.783,3400.0
2010-07-09 11:50:00,18.74,18.74,18.73,18.73,5800.0,17.7735,17.7735,17.764,17.764,5800.0
2010-07-09 11:55:00,18.73,18.73,18.7,18.7,4600.0,17.764,17.764,17.7355,17.7355,4600.0
2010-07-09 12:00:00,18.7,18.7,18.69,18.69,2800.0,17.7355,17.7355,17.726,17.726,2800.0
2010-07-09 12:05:00,18.7,18.72,18.7,18.7,8400.0,17.7355,17.7545,17.7355,17.7355,8400.0
2010-07-09 12:10:00,18.71,18.71,18.68,18.68,2400.0,17.745,17.745,17.7166,17.7166,2400.0
2010-07-09 12:15:00,18.68,18.69,18.67,18.69,3000.0,17.7166,17.726,17.7071,17.726,3000.0
2010-07-09 12:20:00,18.69,18.69,18.69,18.69,1000.0,17.726,17.726,17.726,17.726,1000.0
2010-07-09 12:25:00,18.68,18.7,18.68,18.69,1600.0,17.7166,17.7355,17.7166,17.726,1600.0
2010-07-09 12:30:00,18.68,18.68,18.67,18.68,2200.0,17.7166,17.7166,17.7071,17.7166,2200.0
2010-07-09 12:35:00,18.68,18.68,18.66,18.66,4200.0,17.7166,17.7166,17.6976,17.6976,4200.0
2010-07-09 12:40:00,18.66,18.67,18.66,18.66,2600.0,17.6976,17.7071,17.6976,17.6976,2600.0
2010-07-09 12:45:00,18.67,18.67,18.66,18.66,2200.0,17.7071,17.7071,17.6976,17.6976,2200.0
2010-07-09 12:50:00,18.68,18.68,18.67,18.68,6600.0,17.7166,17.7166,17.7071,17.7166,6600.0
2010-07-09 12:55:00,18.68,18.68,18.67,18.67,2000.0,17.7166,17.7166,17.7071,17.7071,2000.0
2010-07-09 13:00:00,18.67,18.68,18.67,18.68,2600.0,17.7071,17.7166,17.7071,17.7166,2600.0
2010-07-09 13:05:00,18.68,18.7,18.68,18.7,4000.0,17.7166,17.7355,17.7166,17.7355,4000.0
2010-07-09 13:10:00,18.69,18.72,18.68,18.72,13400.0,17.726,17.7545,17.7166,17.7545,13400.0
2010-07-09 13:15:00,18.72,18.73,18.72,18.72,6800.0,17.7545,17.764,17.7545,17.7545,6800.0
2010-07-09 13:20:00,18.72,18.72,18.72,18.72,10400.0,17.7545,17.7545,17.7545,17.7545,10400.0
2010-07-09 13:25:00,18.72,18.73,18.71,18.72,6200.0,17.7545,17.764,17.745,17.7545,6200.0
2010-07-09 13:30:00,18.72,18.73,18.7,18.7,13600.0,17.7545,17.764,17.7355,17.7355,13600.0
2010-07-09 13:35:00,18.7,18.71,18.69,18.7,6000.0,17.7355,17.745,17.726,17.7355,6000.0
2010-07-09 13:40:00,18.7,18.72,18.7,18.7,3600.0,17.7355,17.7545,17.7355,17.7355,3600.0
2010-07-09 13:45:00,18.7,18.7,18.68,18.7,2800.0,17.7355,17.7355,17.7166,17.7355,2800.0
2010-07-09 13:50:00,18.69,18.71,18.69,18.71,5200.0,17.726,17.745,17.726,17.745,5200.0
2010-07-09 13:55:00,18.71,18.74,18.71,18.74,1800.0,17.745,17.7735,17.745,17.7735,1800.0
2010-07-09 14:00:00,18.73,18.73,18.72,18.72,2000.0,17.764,17.764,17.7545,17.7545,2000.0
2010-07-09 14:05:00,18.72,18.72,18.7,18.71,4200.0,17.7545,17.7545,17.7355,17.745,4200.0
2010-07-09 14:10:00,18.7,18.71,18.7,18.7,10200.0,17.7355,17.745,17.7355,17.7355,10200.0
2010-07-09 14:15:00,18.7,18.73,18.7,18.73,11600.0,17.7355,17.764,17.7355,17.764,11600.0
2010-07-09 14:20:00,18.74,18.77,18.73,18.76,18200.0,17.7735,17.8019,17.764,17.7924,18200.0
2010-07-09 14:25:00,18.77,18.77,18.75,18.75,8600.0,17.8019,17.8019,17.783,17.783,8600.0
2010-07-09 14:30:00,18.75,18.76,18.75,18.75,5800.0,17.783,17.7924,17.783,17.783,5800.0
2010-07-09 14:35:00,18.75,18.76,18.75,18.76,10400.0,17.783,17.7924,17.783,17.7924,10400.0
2010-07-09 14:40:00,18.75,18.79,18.75,18.79,9800.0,17.783,17.8209,17.783,17.8209,9800.0
2010-07-09 14:45:00,18.79,18.82,18.79,18.82,22400.0,17.8209,17.8493,17.8209,17.8493,22400.0
2010-07-09 14:50:00,18.81,18.83,18.81,18.83,10400.0,17.8399,17.8588,17.8399,17.8588,10400.0
2010-07-09 14:55:00,18.83,18.83,18.8,18.81,30000.0,17.8588,17.8588,17.8304,17.8399,30000.0
2010-07-09 15:00:00,18.82,18.83,18.81,18.81,9200.0,17.8493,17.8588,17.8399,17.8399,9200.0
2010-07-09 15:05:00,18.81,18.81,18.81,18.81,9000.0,17.8399,17.8399,17.8399,17.8399,9000.0
2010-07-09 15:10:00,18.8,18.81,18.8,18.81,14400.0,17.8304,17.8399,17.8304,17.8399,14400.0
2010-07-09 15:15:00,18.81,18.82,18.8,18.81,14200.0,17.8399,17.8493,17.8304,17.8399,14200.0
2010-07-09 15:20:00,18.81,18.81,18.8,18.8,11200.0,17.8399,17.8399,17.8304,17.8304,11200.0
2010-07-09 15:25:00,18.8,18.81,18.79,18.8,35800.0,17.8304,17.8399,17.8209,17.8304,35800.0
2010-07-09 15:30:00,18.8,18.81,18.76,18.78,49200.0,17.8304,17.8399,17.7924,17.8114,49200.0
2010-07-09 15:35:00,18.78,18.8,18.77,18.79,25600.0,17.8114,17.8304,17.8019,17.8209,25600.0
2010-07-09 15:40:00,18.79,18.8,18.79,18.79,14600.0,17.8209,17.8304,17.8209,17.8209,14600.0
2010-07-09 15:45:00,18.8,18.81,18.78,18.8,55200.0,17.8304,17.8399,17.8114,17.8304,55200.0
2010-07-09 15:50:00,18.8,18.81,18.79,18.8,46400.0,17.8304,17.8399,17.8209,17.8304,46400.0
2010-07-09 15:55:00,18.8,18.81,18.79,18.8,94800.0,17.8304,17.8399,17.8209,17.8304,94800.0
2010-07-12 09:30:00,18.73,18.73,18.66,18.68,34400.0,17.764,17.764,17.6976,17.7166,34400.0
2010-07-12 09:35:00,18.71,18.71,18.67,18.67,38800.0,17.745,17.745,17.7071,17.7071,38800.0
2010-07-12 09:40:00,18.7,18.73,18.69,18.71,4000.0,17.7355,17.764,17.726,17.745,4000.0
2010-07-12 09:45:00,18.73,18.78,18.73,18.75,6800.0,17.764,17.8114,17.764,17.783,6800.0
2010-07-12 09:50:00,18.75,18.77,18.75,18.75,4200.0,17.783,17.8019,17.783,17.783,4200.0
2010-07-12 09:55:00,18.75,18.82,18.75,18.82,7000.0,17.783,17.8493,17.783,17.8493,7000.0
2010-07-12 10:00:00,18.83,18.86,18.78,18.81,33200.0,17.8588,17.8873,17.8114,17.8399,33200.0
2010-07-12 10:05:00,18.78,18.8,18.77,18.8,4800.0,17.8114,17.8304,17.8019,17.8304,4800.0
2010-07-12 10:10:00,18.79,18.79,18.78,18.79,3000.0,17.8209,17.8209,17.8114,17.8209,3000.0
2010-07-12 10:15:00,18.79,18.81,18.79,18.81,400.0,17.8209,17.8399,17.8209,17.8399,400.0
2010-07-12 10:20:00,18.81,18.81,18.76,18.76,3200.0,17.8399,17.8399,17.7924,17.7924,3200.0
2010-07-12 10:25:00,18.76,18.77,18.76,18.77,800.0,17.7924,17.8019,17.7924,17.8019,800.0
2010-07-12 10:30:00,18.77,18.78,18.76,18.76,3800.0,17.8019,17.8114,17.7924,17.7924,3800.0
2010-07-12 10:35:00,18.78,18.78,18.76,18.76,3200.0,17.8114,17.8114,17.7924,17.7924,3200.0
2010-07-12 10:40:00,18.75,18.77,18.73,18.75,2600.0,17.783,17.8019,17.764,17.783,2600.0
2010-07-12 10:45:00,18.75,18.77,18.74,18.75,6200.0,17.783,17.8019,17.7735,17.783,6200.0
2010-07-12 10:50:00,18.75,18.75,18.74,18.75,7400.0,17.783,17.783,17.7735,17.783,7400.0
2010-07-12 10:55:00,18.75,18.77,18.74,18.76,6000.0,17.783,17.8019,17.7735,17.7924,6000.0
2010-07-12 11:00:00,18.76,18.76,18.69,18.72,10000.0,17.7924,17.7924,17.726,17.7545,10000.0
2010-07-12 11:05:00,18.72,18.72,18.68,18.68,6200.0,17.7545,17.7545,17.7166,17.7166,6200.0
2010-07-12 11:10:00,18.68,18.7,18.67,18.7,4000.0,17.7166,17.7355,17.7071,17.7355,4000.0
2010-07-12 11:15:00,18.71,18.73,18.71,18.73,6800.0,17.745,17.764,17.745,17.764,6800.0
2010-07-12 11:20:00,18.72,18.72,18.7,18.71,5800.0,17.7545,17.7545,17.7355,17.745,5800.0
2010-07-12 11:25:00,18.71,18.73,18.71,18.71,3000.0,17.745,17.764,17.745,17.745,3000.0
2010-07-12 11:30:00,18.72,18.72,18.7,18.72,3400.0,17.7545,17.7545,17.7355,17.7545,3400.0
2010-07-12 11:35:00,18.73,18.73,18.7,18.71,4800.0,17.764,17.764,17.7355,17.745,4800.0
2010-07-12 11:40:00,18.71,18.71,18.71,18.71,2000.0,17.745,17.745,17.745,17.745,2000.0
2010-07-12 11:45:00,18.71,18.72,18.69,18.69,3600.0,17.745,17.7545,17.726,17.726,3600.0
2010-07-12 11:50:00,18.69,18.71,18.68,18.71,9600.0,17.726,17.745,17.7166,17.745,9600.0
2010-07-12 11:55:00,18.71,18.71,18.69,18.7,3200.0,17.745,17.745,17.726,17.7355,3200.0
2010-07-12 12:00:00,18.7,18.71,18.7,18.7,3600.0,17.7355,17.745,17.7355,17.7355,3600.0
2010-07-12 12:05:00,18.71,18.73,18.71,18.73,6000.0,17.745,17.764,17.745,17.764,6000.0
2010-07-12 12:10:00,18.73,18.75,18.72,18.75,6800.0,17.764,17.783,17.7545,17.783,6800.0
2010-07-12 12:15:00,18.75,18.76,18.75,18.75,3400.0,17.783,17.7924,17.783,17.783,3400.0
2010-07-12 12:20:00,18.75,18.76,18.73,18.73,3600.0,17.783,17.7924,17.764,17.764,3600.0
2010-07-12 12:25:00,18.73,18.73,18.73,18.73,400.0,17.764,17.764,17.764,17.764,400.0
2010-07-12 12:30:00,18.72,18.72,18.71,18.71,1800.0,17.7545,17.7545,17.745,17.745,1800.0
2010-07-12 12:35:00,18.72,18.75,18.72,18.75,2000.0,17.7545,17.783,17.7545,17.783,2000.0
2010-07-12 12:40:00,18.75,18.76,18.75,18.75,4800.0,17.783,17.7924,17.783,17.783,4800.0
2010-07-12 12:45:00,18.75,18.75,18.72,18.73,4600.0,17.783,17.783,17.7545,17.764,4600.0
2010-07-12 12:50:00,18.73,18.73,18.73,18.73,600.0,17.764,17.764,17.764,17.764,600.0
2010-07-12 12:55:00,18.74,18.74,18.72,18.72,4400.0,17.7735,17.7735,17.7545,17.7545,4400.0
2010-07-12 13:00:00,18.7,18.71,18.68,18.71,5000.0,17.7355,17.745,17.7166,17.745,5000.0
2010-07-12 13:05:00,18.71,18.74,18.7,18.74,3200.0,17.745,17.7735,17.7355,17.7735,3200.0
2010-07-12 13:10:00,18.74,18.75,18.73,18.75,5800.0,17.7735,17.783,17.764,17.783,5800.0
2010-07-12 13:15:00,18.75,18.77,18.75,18.77,5800.0,17.783,17.8019,17.783,17.8019,5800.0
2010-07-12 13:20:00,18.77,18.77,18.76,18.77,1000.0,17.8019,17.8019,17.7924,17.8019,1000.0
2010-07-12 13:25:00,18.77,18.77,18.77,18.77,4400.0,17.8019,17.8019,17.8019,17.8019,4400.0
2010-07-12 13:30:00,18.77,18.78,18.76,18.76,22600.0,17.8019,17.8114,17.7924,17.7924,22600.0
2010-07-12 13:35:00,18.76,18.77,18.73,18.74,8000.0,17.7924,17.8019,17.764,17.7735,8000.0
2010-07-12 13:40:00,18.75,18.75,18.71,18.71,7200.0,17.783,17.783,17.745,17.745,7200.0
2010-07-12 13:45:00,18.71,18.73,18.71,18.73,2400.0,17.745,17.764,17.745,17.764,2400.0
2010-07-12 13:50:00,18.73,18.77,18.73,18.77,3200.0,17.764,17.8019,17.764,17.8019,3200.0
2010-07-12 13:55:00,18.77,18.77,18.75,18.76,3000.0,17.8019,17.8019,17.783,17.7924,3000.0
2010-07-12 14:00:00,18.76,18.77,18.75,18.77,3800.0,17.7924,17.8019,17.783,17.8019,3800.0
2010-07-12 14:05:00,18.76,18.76,18.75,18.75,3200.0,17.7924,17.7924,17.783,17.783,3200.0
2010-07-12 14:10:00,18.75,18.76,18.74,18.76,8400.0,17.783,17.7924,17.7735,17.7924,8400.0
2010-07-12 14:15:00,18.77,18.77,18.73,18.73,4600.0,17.8019,17.8019,17.764,17.764,4600.0
2010-07-12 14:20:00,18.73,18.75,18.73,18.75,7800.0,17.764,17.783,17.764,17.783,7800.0
2010-07-12 14:25:00,18.75,18.75,18.73,18.73,30000.0,17.783,17.783,17.764,17.764,30000.0
2010-07-12 14:30:00,18.73,18.74,18.66,18.66,101200.0,17.764,17.7735,17.6976,17.6976,101200.0
2010-07-12 14:35:00,18.67,18.74,18.66,18.74,7200.0,17.7071,17.7735,17.6976,17.7735,7200.0
2010-07-12 14:40:00,18.74,18.77,18.73,18.77,10400.0,17.7735,17.8019,17.764,17.8019,10400.0
2010-07-12 14:45:00,18.77,18.79,18.76,18.78,20600.0,17.8019,17.8209,17.7924,17.8114,20600.0
2010-07-12 14:50:00,18.78,18.78,18.75,18.75,7600.0,17.8114,17.8114,17.783,17.783,7600.0
2010-07-12 14:55:00,18.75,18.79,18.75,18.78,7400.0,17.783,17.8209,17.783,17.8114,7400.0
2010-07-12 15:00:00,18.78,18.78,18.75,18.77,9200.0,17.8114,17.8114,17.783,17.8019,9200.0
2010-07-12 15:05:00,18.77,18.77,18.74,18.75,9600.0,17.8019,17.8019,17.7735,17.783,9600.0
2010-07-12 15:10:00,18.75,18.79,18.75,18.78,13400.0,17.783,17.8209,17.783,17.8114,13400.0
2010-07-12 15:15:00,18.79,18.8,18.77,18.79,10800.0,17.8209,17.8304,17.8019,17.8209,10800.0
2010-07-12 15:20:00,18.78,18.81,18.78,18.81,10800.0,17.8114,17.8399,17.8114,17.8399,10800.0
2010-07-12 15:25:00,18.8,18.82,18.79,18.81,10400.0,17.8304,17.8493,17.8209,17.8399,10400.0
2010-07-12 15:30:00,18.81,18.82,18.77,18.79,16200.0,17.8399,17.8493,17.8019,17.8209,16200.0
2010-07-12 15:35:00,18.78,18.79,18.77,18.79,24000.0,17.8114,17.8209,17.8019,17.8209,24000.0
2010-07-12 15:40:00,18.79,18.81,18.78,18.79,20200.0,17.8209,17.8399,17.8114,17.8209,20200.0
2010-07-12 15:45:00,18.8,18.81,18.76,18.76,38000.0,17.8304,17.8399,17.7924,17.7924,38000.0
2010-07-12 15:50:00,18.77,18.77,18.74,18.75,23000.0,17.8019,17.8019,17.7735,17.783,23000.0
2010-07-12 15:55:00,18.77,18.78,18.76,18.77,51000.0,17.8019,17.8114,17.7924,17.8019,51000.0
2010-07-13 09:30:00,18.89,19.04,18.89,18.98,17600.0,17.9157,18.058,17.9157,18.0011,17600.0
2010-07-13 09:35:00,18.97,19.06,18.97,19.04,11000.0,17.9916,18.077,17.9916,18.058,11000.0
2010-07-13 09:40:00,19.04,19.09,18.96,19.01,10200.0,18.058,18.1054,17.9821,18.0295,10200.0
2010-07-13 09:45:00,19.02,19.04,18.97,19.0,8000.0,18.039,18.058,17.9916,18.0201,8000.0
2010-07-13 09:50:00,19.0,19.1,19.0,19.05,10800.0,18.0201,18.1149,18.0201,18.0675,10800.0
2010-07-13 09:55:00,19.04,19.09,19.03,19.09,7200.0,18.058,18.1054,18.0485,18.1054,7200.0
2010-07-13 10:00:00,19.09,19.16,19.09,19.16,13000.0,18.1054,18.1718,18.1054,18.1718,13000.0
2010-07-13 10:05:00,19.15,19.18,19.14,19.18,6600.0,18.1623,18.1908,18.1528,18.1908,6600.0
2010-07-13 10:10:00,19.17,19.17,19.14,19.14,9800.0,18.1813,18.1813,18.1528,18.1528,9800.0
2010-07-13 10:15:00,19.14,19.16,19.14,19.15,7600.0,18.1528,18.1718,18.1528,18.1623,7600.0
2010-07-13 10:20:00,19.16,19.17,19.12,19.12,42200.0,18.1718,18.1813,18.1339,18.1339,42200.0
2010-07-13 10:25:00,19.14,19.17,19.13,19.17,12000.0,18.1528,18.1813,18.1434,18.1813,12000.0
2010-07-13 10:30:00,19.18,19.18,19.15,19.15,3800.0,18.1908,18.1908,18.1623,18.1623,3800.0
2010-07-13 10:35:00,19.15,19.16,19.1,19.11,16400.0,18.1623,18.1718,18.1149,18.1244,16400.0
2010-07-13 10:40:00,19.11,19.11,19.1,19.1,10200.0,18.1244,18.1244,18.1149,18.1149,10200.0
2010-07-13 10:45:00,19.11,19.11,19.1,19.1,2200.0,18.1244,18.1244,18.1149,18.1149,2200.0
2010-07-13 10:50:00,19.11,19.12,19.11,19.11,5400.0,18.1244,18.1339,18.1244,18.1244,5400.0
2010-07-13 10:55:00,19.11,19.11,19.08,19.08,4400.0,18.1244,18.1244,18.0959,18.0959,4400.0
2010-07-13 11:00:00,19.08,19.1,19.08,19.1,6000.0,18.0959,18.1149,18.0959,18.1149,6000.0
2010-07-13 11:05:00,19.09,19.09,19.07,19.07,16200.0,18.1054,18.1054,18.0865,18.0865,16200.0
2010-07-13 11:10:00,19.07,19.11,19.07,19.1,18800.0,18.0865,18.1244,18.0865,18.1149,18800.0
2010-07-13 11:15:00,19.1,19.1,19.06,19.06,4800.0,18.1149,18.1149,18.077,18.077,4800.0
2010-07-13 11:20:00,19.06,19.09,19.04,19.09,6200.0,18.077,18.1054,18.058,18.1054,6200.0
2010-07-13 11:25:00,19.09,19.1,19.08,19.09,3400.0,18.1054,18.1149,18.0959,18.1054,3400.0
2010-07-13 11:30:00,19.1,19.11,19.09,19.1,20600.0,18.1149,18.1244,18.1054,18.1149,20600.0
2010-07-13 11:35:00,19.1,19.11,19.09,19.1,15600.0,18.1149,18.1244,18.1054,18.1149,15600.0
2010-07-13 11:40:00,19.1,19.11,19.09,19.1,12000.0,18.1149,18.1244,18.1054,18.1149,12000.0
2010-07-13 11:45:00,19.1,19.1,19.08,19.09,25400.0,18.1149,18.1149,18.0959,18.1054,25400.0
2010-07-13 11:50:00,19.08,19.1,19.07,19.07,7400.0,18.0959,18.1149,18.0865,18.0865,7400.0
2010-07-13 11:55:00,19.08,19.08,19.06,19.06,4000.0,18.0959,18.0959,18.077,18.077,4000.0
2010-07-13 12:00:00,19.05,19.09,19.05,19.06,10600.0,18.0675,18.1054,18.0675,18.077,10600.0
2010-07-13 12:05:00,19.06,19.09,19.05,19.08,4200.0,18.077,18.1054,18.0675,18.0959,4200.0
2010-07-13 12:10:00,19.08,19.08,19.05,19.06,14400.0,18.0959,18.0959,18.0675,18.077,14400.0
2010-07-13 12:15:00,19.06,19.06,19.04,19.04,5800.0,18.077,18.077,18.058,18.058,5800.0
2010-07-13 12:20:00,19.04,19.05,19.03,19.03,5600.0,18.058,18.0675,18.0485,18.0485,5600.0
2010-07-13 12:25:00,19.04,19.04,19.03,19.03,7800.0,18.058,18.058,18.0485,18.0485,7800.0
2010-07-13 12:30:00,19.03,19.03,19.02,19.03,18400.0,18.0485,18.0485,18.039,18.0485,18400.0
2010-07-13 12:35:00,19.02,19.03,19.02,19.02,4200.0,18.039,18.0485,18.039,18.039,4200.0
2010-07-13 12:40:00,19.02,19.03,19.02,19.03,8000.0,18.039,18.0485,18.039,18.0485,8000.0
2010-07-13 12:45:00,19.03,19.03,19.01,19.01,3600.0,18.0485,18.0485,18.0295,18.0295,3600.0
2010-07-13 12:50:00,19.01,19.04,19.01,19.04,6200.0,18.0295,18.058,18.0295,18.058,6200.0
2010-07-13 12:55:00,19.04,19.05,19.04,19.05,3400.0,18.058,18.0675,18.058,18.0675,3400.0
2010-07-13 13:00:00,19.05,19.06,19.04,19.04,33000.0,18.0675,18.077,18.058,18.058,33000.0
2010-07-13 13:05:00,19.04,19.05,19.02,19.02,21800.0,18.058,18.0675,18.039,18.039,21800.0
2010-07-13 13:10:00,19.02,19.02,18.96,18.97,11400.0,18.039,18.039,17.9821,17.9916,11400.0
2010-07-13 13:15:00,18.97,18.98,18.96,18.98,5800.0,17.9916,18.0011,17.9821,18.0011,5800.0
2010-07-13 13:20:00,18.98,18.99,18.97,18.97,12600.0,18.0011,18.0106,17.9916,17.9916,12600.0
2010-07-13 13:25:00,18.97,18.97,18.93,18.93,5400.0,17.9916,17.9916,17.9537,17.9537,5400.0
2010-07-13 13:30:00,18.95,18.95,18.93,18.93,8400.0,17.9726,17.9726,17.9537,17.9537,8400.0
2010-07-13 13:35:00,18.93,18.94,18.89,18.93,19800.0,17.9537,17.9632,17.9157,17.9537,19800.0
2010-07-13 13:40:00,18.93,18.94,18.92,18.93,6000.0,17.9537,17.9632,17.9442,17.9537,6000.0
2010-07-13 13:45:00,18.93,18.94,18.92,18.93,9400.0,17.9537,17.9632,17.9442,17.9537,9400.0
2010-07-13 13:50:00,18.93,18.95,18.93,18.94,6800.0,17.9537,17.9726,17.9537,17.9632,6800.0
2010-07-13 13:55:00,18.93,18.96,18.92,18.95,8600.0,17.9537,17.9821,17.9442,17.9726,8600.0
2010-07-13 14:00:00,18.93,18.97,18.93,18.94,10000.0,17.9537,17.9916,17.9537,17.9632,10000.0
2010-07-13 14:05:00,18.95,18.97,18.94,18.95,19400.0,17.9726,17.9916,17.9632,17.9726,19400.0
2010-07-13 14:10:00,18.95,18.99,18.95,18.99,27600.0,17.9726,18.0106,17.9726,18.0106,27600.0
2010-07-13 14:15:00,19.0,19.01,18.99,19.01,3200.0,18.0201,18.0295,18.0106,18.0295,3200.0
2010-07-13 14:20:00,19.0,19.02,19.0,19.0,7800.0,18.0201,18.039,18.0201,18.0201,7800.0
2010-07-13 14:25:00,19.0,19.01,19.0,19.0,3600.0,18.0201,18.0295,18.0201,18.0201,3600.0
2010-07-13 14:30:00,19.0,19.03,19.0,19.02,3000.0,18.0201,18.0485,18.0201,18.039,3000.0
2010-07-13 14:35:00,19.02,19.04,19.02,19.04,7400.0,18.039,18.058,18.039,18.058,7400.0
2010-07-13 14:40:00,19.04,19.05,19.03,19.04,5800.0,18.058,18.0675,18.0485,18.058,5800.0
2010-07-13 14:45:00,19.04,19.08,19.04,19.05,22000.0,18.058,18.0959,18.058,18.0675,22000.0
2010-07-13 14:50:00,19.05,19.05,19.03,19.03,8200.0,18.0675,18.0675,18.0485,18.0485,8200.0
2010-07-13 14:55:00,19.04,19.06,19.02,19.06,7600.0,18.058,18.077,18.039,18.077,7600.0
2010-07-13 15:00:00,19.06,19.06,19.04,19.06,37200.0,18.077,18.077,18.058,18.077,37200.0
2010-07-13 15:05:00,19.06,19.06,19.04,19.05,16000.0,18.077,18.077,18.058,18.0675,16000.0
2010-07-13 15:10:00,19.05,19.07,19.05,19.07,29600.0,18.0675,18.0865,18.0675,18.0865,29600.0
2010-07-13 15:15:00,19.07,19.11,19.07,19.11,24400.0,18.0865,18.1244,18.0865,18.1244,24400.0
2010-07-13 15:20:00,19.1,19.11,19.08,19.08,17400.0,18.1149,18.1244,18.0959,18.0959,17400.0
2010-07-13 15:25:00,19.08,19.13,19.08,19.13,15600.0,18.0959,18.1434,18.0959,18.1434,15600.0
2010-07-13 15:30:00,19.13,19.13,19.1,19.1,17800.0,18.1434,18.1434,18.1149,18.1149,17800.0
2010-07-13 15:35:00,19.11,19.11,19.09,19.11,35000.0,18.1244,18.1244,18.1054,18.1244,35000.0
2010-07-13 15:40:00,19.1,19.12,19.1,19.11,24800.0,18.1149,18.1339,18.1149,18.1244,24800.0
2010-07-13 15:45:00,19.11,19.15,19.11,19.13,53800.0,18.1244,18.1623,18.1244,18.1434,53800.0
2010-07-13 15:50:00,19.13,19.16,19.11,19.11,76000.0,18.1434,18.1718,18.1244,18.1244,76000.0
2010-07-13 15:55:00,19.1,19.13,19.1,19.12,78800.0,18.1149,18.1434,18.1149,18.1339,78800.0
2010-07-14 09:30:00,19.11,19.14,19.11,19.13,4200.0,18.1244,18.1528,18.1244,18.1434,4200.0
2010-07-14 09:35:00,19.13,19.14,19.11,19.12,1400.0,18.1434,18.1528,18.1244,18.1339,1400.0
2010-07-14 09:40:00,19.07,19.08,19.06,19.07,4200.0,18.0865,18.0959,18.077,18.0865,4200.0
2010-07-14 09:45:00,19.07,19.11,19.07,19.11,800.0,18.0865,18.1244,18.0865,18.1244,800.0
2010-07-14 09:50:00,19.11,19.11,19.08,19.08,3400.0,18.1244,18.1244,18.0959,18.0959,3400.0
2010-07-14 09:55:00,19.08,19.13,19.08,19.11,3400.0,18.0959,18.1434,18.0959,18.1244,3400.0
2010-07-14 10:00:00,19.1,19.1,19.04,19.07,4400.0,18.1149,18.1149,18.058,18.0865,4400.0
2010-07-14 10:05:00,19.07,19.08,19.07,19.08,1000.0,18.0865,18.0959,18.0865,18.0959,1000.0
2010-07-14 10:10:00,19.07,19.1,19.06,19.08,4600.0,18.0865,18.1149,18.077,18.0959,4600.0
2010-07-14 10:15:00,19.07,19.09,19.06,19.09,2800.0,18.0865,18.1054,18.077,18.1054,2800.0
2010-07-14 10:20:00,19.08,19.1,19.08,19.1,3800.0,18.0959,18.1149,18.0959,18.1149,3800.0
2010-07-14 10:25:00,19.11,19.13,19.09,19.09,20800.0,18.1244,18.1434,18.1054,18.1054,20800.0
2010-07-14 10:30:00,19.09,19.11,19.09,19.11,2400.0,18.1054,18.1244,18.1054,18.1244,2400.0
2010-07-14 10:35:00,19.1,19.1,19.06,19.07,2000.0,18.1149,18.1149,18.077,18.0865,2000.0
2010-07-14 10:40:00,19.08,19.09,19.08,19.08,2800.0,18.0959,18.1054,18.0959,18.0959,2800.0
2010-07-14 10:45:00,19.08,19.13,19.08,19.11,3200.0,18.0959,18.1434,18.0959,18.1244,3200.0
2010-07-14 10:50:00,19.09,19.11,19.09,19.1,1600.0,18.1054,18.1244,18.1054,18.1149,1600.0
2010-07-14 10:55:00,19.09,19.1,19.08,19.1,2800.0,18.1054,18.1149,18.0959,18.1149,2800.0
2010-07-14 11:00:00,19.1,19.12,19.09,19.12,9600.0,18.1149,18.1339,18.1054,18.1339,9600.0
2010-07-14 11:05:00,19.12,19.13,19.11,19.13,3600.0,18.1339,18.1434,18.1244,18.1434,3600.0
2010-07-14 11:10:00,19.12,19.13,19.11,19.12,2600.0,18.1339,18.1434,18.1244,18.1339,2600.0
2010-07-14 11:15:00,19.12,19.13,19.11,19.13,1400.0,18.1339,18.1434,18.1244,18.1434,1400.0
2010-07-14 11:20:00,19.13,19.14,19.11,19.12,17800.0,18.1434,18.1528,18.1244,18.1339,17800.0
2010-07-14 11:25:00,19.11,19.14,19.1,19.14,16000.0,18.1244,18.1528,18.1149,18.1528,16000.0
2010-07-14 11:30:00,19.14,19.15,19.14,19.15,4000.0,18.1528,18.1623,18.1528,18.1623,4000.0
2010-07-14 11:35:00,19.15,19.16,19.14,19.15,2200.0,18.1623,18.1718,18.1528,18.1623,2200.0
2010-07-14 11:40:00,19.14,19.16,19.13,19.15,3800.0,18.1528,18.1718,18.1434,18.1623,3800.0
2010-07-14 11:45:00,19.16,19.21,19.16,19.2,9400.0,18.1718,18.2192,18.1718,18.2097,9400.0
2010-07-14 11:50:00,19.21,19.22,19.21,19.21,600.0,18.2192,18.2287,18.2192,18.2192,600.0
2010-07-14 11:55:00,19.21,19.21,19.19,19.19,4000.0,18.2192,18.2192,18.2003,18.2003,4000.0
2010-07-14 12:00:00,19.18,19.2,19.18,19.18,2400.0,18.1908,18.2097,18.1908,18.1908,2400.0
2010-07-14 12:05:00,19.19,19.22,19.19,19.21,5600.0,18.2003,18.2287,18.2003,18.2192,5600.0
2010-07-14 12:10:00,19.22,19.22,19.2,19.2,3400.0,18.2287,18.2287,18.2097,18.2097,3400.0
2010-07-14 12:15:00,19.2,19.2,19.2,19.2,1800.0,18.2097,18.2097,18.2097,18.2097,1800.0
2010-07-14 12:20:00,19.2,19.2,19.16,19.18,11000.0,18.2097,18.2097,18.1718,18.1908,11000.0
2010-07-14 12:25:00,19.18,19.19,19.18,19.18,3000.0,18.1908,18.2003,18.1908,18.1908,3000.0
2010-07-14 12:30:00,19.18,19.19,19.18,19.18,4000.0,18.1908,18.2003,18.1908,18.1908,4000.0
2010-07-14 12:35:00,19.17,19.17,19.15,19.16,7000.0,18.1813,18.1813,18.1623,18.1718,7000.0
2010-07-14 12:40:00,19.16,19.18,19.16,19.18,3200.0,18.1718,18.1908,18.1718,18.1908,3200.0
2010-07-14 12:45:00,19.18,19.18,19.17,19.18,3000.0,18.1908,18.1908,18.1813,18.1908,3000.0
2010-07-14 12:50:00,19.17,19.17,19.14,19.14,4800.0,18.1813,18.1813,18.1528,18.1528,4800.0
2010-07-14 12:55:00,19.15,19.15,19.15,19.15,1000.0,18.1623,18.1623,18.1623,18.1623,1000.0
2010-07-14 13:00:00,19.16,19.16,19.14,19.15,3400.0,18.1718,18.1718,18.1528,18.1623,3400.0
2010-07-14 13:05:00,19.15,19.16,19.15,19.16,2800.0,18.1623,18.1718,18.1623,18.1718,2800.0
2010-07-14 13:10:00,19.16,19.21,19.15,19.18,30200.0,18.1718,18.2192,18.1623,18.1908,30200.0
2010-07-14 13:15:00,19.18,19.18,19.16,19.17,4800.0,18.1908,18.1908,18.1718,18.1813,4800.0
2010-07-14 13:20:00,19.17,19.18,19.17,19.18,9200.0,18.1813,18.1908,18.1813,18.1908,9200.0
2010-07-14 13:25:00,19.18,19.21,19.18,19.21,3600.0,18.1908,18.2192,18.1908,18.2192,3600.0
2010-07-14 13:30:00,19.2,19.22,19.2,19.21,4000.0,18.2097,18.2287,18.2097,18.2192,4000.0
2010-07-14 13:35:00,19.21,19.21,19.19,19.19,5600.0,18.2192,18.2192,18.2003,18.2003,5600.0
2010-07-14 13:40:00,19.18,19.18,19.15,19.15,5200.0,18.1908,18.1908,18.1623,18.1623,5200.0
2010-07-14 13:45:00,19.15,19.16,19.14,19.15,3200.0,18.1623,18.1718,18.1528,18.1623,3200.0
2010-07-14 13:50:00,19.14,19.14,19.11,19.11,4200.0,18.1528,18.1528,18.1244,18.1244,4200.0
2010-07-14 13:55:00,19.09,19.13,19.09,19.11,4800.0,18.1054,18.1434,18.1054,18.1244,4800.0
2010-07-14 14:00:00,19.11,19.11,19.08,19.08,10600.0,18.1244,18.1244,18.0959,18.0959,10600.0
2010-07-14 14:05:00,19.08,19.09,19.05,19.06,4600.0,18.0959,18.1054,18.0675,18.077,4600.0
2010-07-14 14:10:00,19.07,19.08,19.05,19.05,3800.0,18.0865,18.0959,18.0675,18.0675,3800.0
2010-07-14 14:15:00,19.04,19.07,19.04,19.06,6600.0,18.058,18.0865,18.058,18.077,6600.0
2010-07-14 14:20:00,19.07,19.08,19.05,19.06,9000.0,18.0865,18.0959,18.0675,18.077,9000.0
2010-07-14 14:25:00,19.06,19.07,19.05,19.06,8200.0,18.077,18.0865,18.0675,18.077,8200.0
2010-07-14 14:30:00,19.06,19.09,19.06,19.09,5600.0,18.077,18.1054,18.077,18.1054,5600.0
2010-07-14 14:35:00,19.09,19.1,19.08,19.08,3800.0,18.1054,18.1149,18.0959,18.0959,3800.0
2010-07-14 14:40:00,19.08,19.1,19.07,19.08,6200.0,18.0959,18.1149,18.0865,18.0959,6200.0
2010-07-14 14:45:00,19.08,19.1,19.07,19.08,3600.0,18.0959,18.1149,18.0865,18.0959,3600.0
2010-07-14 14:50:00,19.09,19.1,19.08,19.09,12600.0,18.1054,18.1149,18.0959,18.1054,12600.0
2010-07-14 14:55:00,19.09,19.12,19.09,19.12,7800.0,18.1054,18.1339,18.1054,18.1339,7800.0
2010-07-14 15:00:00,19.14,19.16,19.14,19.15,4400.0,18.1528,18.1718,18.1528,18.1623,4400.0
2010-07-14 15:05:00,19.15,19.15,19.11,19.11,3600.0,18.1623,18.1623,18.1244,18.1244,3600.0
2010-07-14 15:10:00,19.11,19.12,19.11,19.11,11800.0,18.1244,18.1339,18.1244,18.1244,11800.0
2010-07-14 15:15:00,19.11,19.16,19.11,19.15,11600.0,18.1244,18.1718,18.1244,18.1623,11600.0
2010-07-14 15:20:00,19.15,19.16,19.14,19.15,15400.0,18.1623,18.1718,18.1528,18.1623,15400.0
2010-07-14 15:25:00,19.17,19.17,19.13,19.14,11600.0,18.1813,18.1813,18.1434,18.1528,11600.0
2010-07-14 15:30:00,19.14,19.17,19.14,19.16,26200.0,18.1528,18.1813,18.1528,18.1718,26200.0
2010-07-14 15:35:00,19.16,19.18,19.15,19.16,42400.0,18.1718,18.1908,18.1623,18.1718,42400.0
2010-07-14 15:40:00,19.16,19.17,19.13,19.14,29000.0,18.1718,18.1813,18.1434,18.1528,29000.0
2010-07-14 15:45:00,19.14,19.18,19.14,19.18,25400.0,18.1528,18.1908,18.1528,18.1908,25400.0
2010-07-14 15:50:00,19.18,19.21,19.16,19.2,37000.0,18.1908,18.2192,18.1718,18.2097,37000.0
2010-07-14 15:55:00,19.2,19.22,19.19,19.2,59000.0,18.2097,18.2287,18.2003,18.2097,59000.0
2010-07-15 09:30:00,19.13,19.13,19.03,19.08,13600.0,18.1434,18.1434,18.0485,18.0959,13600.0
2010-07-15 09:35:00,19.08,19.1,19.08,19.09,1400.0,18.0959,18.1149,18.0959,18.1054,1400.0
2010-07-15 09:40:00,19.02,19.07,19.02,19.07,3800.0,18.039,18.0865,18.039,18.0865,3800.0
2010-07-15 09:45:00,19.06,19.1,19.06,19.1,4000.0,18.077,18.1149,18.077,18.1149,4000.0
2010-07-15 09:50:00,19.09,19.11,19.09,19.09,4800.0,18.1054,18.1244,18.1054,18.1054,4800.0
2010-07-15 09:55:00,19.1,19.1,19.1,19.1,1400.0,18.1149,18.1149,18.1149,18.1149,1400.0
2010-07-15 10:00:00,19.1,19.1,19.02,19.02,6800.0,18.1149,18.1149,18.039,18.039,6800.0
2010-07-15 10:05:00,19.03,19.03,19.03,19.03,1800.0,18.0485,18.0485,18.0485,18.0485,1800.0
2010-07-15 10:10:00,19.0,19.0,18.95,18.98,5000.0,18.0201,18.0201,17.9726,18.0011,5000.0
2010-07-15 10:15:00,18.97,18.97,18.89,18.91,4600.0,17.9916,17.9916,17.9157,17.9347,4600.0
2010-07-15 10:20:00,18.91,18.91,18.9,18.91,15800.0,17.9347,17.9347,17.9252,17.9347,15800.0
2010-07-15 10:25:00,18.91,18.92,18.91,18.92,14800.0,17.9347,17.9442,17.9347,17.9442,14800.0
2010-07-15 10:30:00,18.92,18.96,18.91,18.96,20400.0,17.9442,17.9821,17.9347,17.9821,20400.0
2010-07-15 10:35:00,18.96,18.98,18.95,18.96,39200.0,17.9821,18.0011,17.9726,17.9821,39200.0
2010-07-15 10:40:00,18.96,18.96,18.92,18.95,14600.0,17.9821,17.9821,17.9442,17.9726,14600.0
2010-07-15 10:45:00,18.95,18.97,18.92,18.97,8400.0,17.9726,17.9916,17.9442,17.9916,8400.0
2010-07-15 10:50:00,18.96,18.96,18.96,18.96,3800.0,17.9821,17.9821,17.9821,17.9821,3800.0
2010-07-15 10:55:00,18.96,18.98,18.96,18.98,26800.0,17.9821,18.0011,17.9821,18.0011,26800.0
2010-07-15 11:00:00,18.97,18.98,18.93,18.96,15800.0,17.9916,18.0011,17.9537,17.9821,15800.0
2010-07-15 11:05:00,18.96,18.96,18.94,18.96,11000.0,17.9821,17.9821,17.9632,17.9821,11000.0
2010-07-15 11:10:00,18.95,18.97,18.95,18.97,7600.0,17.9726,17.9916,17.9726,17.9916,7600.0
2010-07-15 11:15:00,18.98,18.99,18.96,18.96,4200.0,18.0011,18.0106,17.9821,17.9821,4200.0
2010-07-15 11:20:00,18.97,19.02,18.97,19.02,5600.0,17.9916,18.039,17.9916,18.039,5600.0
2010-07-15 11:25:00,19.0,19.0,18.99,19.0,5600.0,18.0201,18.0201,18.0106,18.0201,5600.0
2010-07-15 11:30:00,19.0,19.0,18.97,18.97,14400.0,18.0201,18.0201,17.9916,17.9916,14400.0
2010-07-15 11:35:00,18.97,19.0,18.97,19.0,16800.0,17.9916,18.0201,17.9916,18.0201,16800.0
2010-07-15 11:40:00,19.0,19.0,18.99,18.99,1200.0,18.0201,18.0201,18.0106,18.0106,1200.0
2010-07-15 11:45:00,18.99,18.99,18.97,18.97,3400.0,18.0106,18.0106,17.9916,17.9916,3400.0
2010-07-15 11:50:00,18.96,18.98,18.96,18.98,2600.0,17.9821,18.0011,17.9821,18.0011,2600.0
2010-07-15 11:55:00,18.99,18.99,18.97,18.98,10200.0,18.0106,18.0106,17.9916,18.0011,10200.0
2010-07-15 12:00:00,18.98,18.99,18.98,18.98,8800.0,18.0011,18.0106,18.0011,18.0011,8800.0
2010-07-15 12:05:00,18.98,19.0,18.98,18.98,6000.0,18.0011,18.0201,18.0011,18.0011,6000.0
2010-07-15 12:10:00,18.98,18.99,18.97,18.99,5200.0,18.0011,18.0106,17.9916,18.0106,5200.0
2010-07-15 12:15:00,18.99,19.0,18.98,18.98,10600.0,18.0106,18.0201,18.0011,18.0011,10600.0
2010-07-15 12:20:00,18.98,18.98,18.97,18.97,5400.0,18.0011,18.0011,17.9916,17.9916,5400.0
2010-07-15 12:25:00,18.97,18.98,18.95,18.95,7400.0,17.9916,18.0011,17.9726,17.9726,7400.0
2010-07-15 12:30:00,18.95,18.95,18.93,18.95,7400.0,17.9726,17.9726,17.9537,17.9726,7400.0
2010-07-15 12:35:00,18.95,18.95,18.92,18.92,6400.0,17.9726,17.9726,17.9442,17.9442,6400.0
2010-07-15 12:40:00,18.92,18.92,18.89,18.89,6800.0,17.9442,17.9442,17.9157,17.9157,6800.0
2010-07-15 12:45:00,18.89,18.9,18.88,18.89,7600.0,17.9157,17.9252,17.9062,17.9157,7600.0
2010-07-15 12:50:00,18.89,18.9,18.87,18.9,6800.0,17.9157,17.9252,17.8968,17.9252,6800.0
2010-07-15 12:55:00,18.91,18.91,18.86,18.87,6600.0,17.9347,17.9347,17.8873,17.8968,6600.0
2010-07-15 13:00:00,18.88,18.91,18.88,18.91,5000.0,17.9062,17.9347,17.9062,17.9347,5000.0
2010-07-15 13:05:00,18.91,18.94,18.91,18.93,14000.0,17.9347,17.9632,17.9347,17.9537,14000.0
2010-07-15 13:10:00,18.92,18.94,18.92,18.94,8200.0,17.9442,17.9632,17.9442,17.9632,8200.0
2010-07-15 13:15:00,18.95,18.97,18.93,18.97,5000.0,17.9726,17.9916,17.9537,17.9916,5000.0
2010-07-15 13:20:00,18.98,19.0,18.98,19.0,7600.0,18.0011,18.0201,18.0011,18.0201,7600.0
2010-07-15 13:25:00,19.0,19.02,19.0,19.0,7400.0,18.0201,18.039,18.0201,18.0201,7400.0
2010-07-15 13:30:00,19.0,19.02,18.98,18.98,7400.0,18.0201,18.039,18.0011,18.0011,7400.0
2010-07-15 13:35:00,18.98,19.0,18.98,18.99,3600.0,18.0011,18.0201,18.0011,18.0106,3600.0
2010-07-15 13:40:00,19.0,19.0,18.99,18.99,7000.0,18.0201,18.0201,18.0106,18.0106,7000.0
2010-07-15 13:45:00,18.99,19.03,18.99,19.02,20800.0,18.0106,18.0485,18.0106,18.039,20800.0
2010-07-15 13:50:00,19.02,19.02,18.99,19.01,14800.0,18.039,18.039,18.0106,18.0295,14800.0
2010-07-15 13:55:00,19.01,19.03,19.01,19.03,10000.0,18.0295,18.0485,18.0295,18.0485,10000.0
2010-07-15 14:00:00,19.03,19.06,19.02,19.04,19000.0,18.0485,18.077,18.039,18.058,19000.0
2010-07-15 14:05:00,19.04,19.04,19.02,19.02,7600.0,18.058,18.058,18.039,18.039,7600.0
2010-07-15 14:10:00,19.01,19.03,19.0,19.02,17800.0,18.0295,18.0485,18.0201,18.039,17800.0
2010-07-15 14:15:00,19.02,19.04,19.02,19.04,8200.0,18.039,18.058,18.039,18.058,8200.0
2010-07-15 14:20:00,19.05,19.05,19.03,19.03,8800.0,18.0675,18.0675,18.0485,18.0485,8800.0
2010-07-15 14:25:00,19.02,19.05,19.02,19.05,8800.0,18.039,18.0675,18.039,18.0675,8800.0
2010-07-15 14:30:00,19.05,19.07,19.05,19.05,11000.0,18.0675,18.0865,18.0675,18.0675,11000.0
2010-07-15 14:35:00,19.05,19.06,19.04,19.05,12200.0,18.0675,18.077,18.058,18.0675,12200.0
2010-07-15 14:40:00,19.06,19.06,19.04,19.04,9200.0,18.077,18.077,18.058,18.058,9200.0
2010-07-15 14:45:00,19.05,19.07,19.04,19.06,9600.0,18.0675,18.0865,18.058,18.077,9600.0
2010-07-15 14:50:00,19.06,19.06,19.04,19.05,6800.0,18.077,18.077,18.058,18.0675,6800.0
2010-07-15 14:55:00,19.05,19.06,19.04,19.04,14400.0,18.0675,18.077,18.058,18.058,14400.0
2010-07-15 15:00:00,19.04,19.05,19.04,19.04,14000.0,18.058,18.0675,18.058,18.058,14000.0
2010-07-15 15:05:00,19.05,19.05,19.01,19.01,13600.0,18.0675,18.0675,18.0295,18.0295,13600.0
2010-07-15 15:10:00,19.0,19.01,18.99,18.99,15000.0,18.0201,18.0295,18.0106,18.0106,15000.0
2010-07-15 15:15:00,18.99,19.01,18.99,18.99,14600.0,18.0106,18.0295,18.0106,18.0106,14600.0
2010-07-15 15:20:00,18.98,18.99,18.97,18.97,13200.0,18.0011,18.0106,17.9916,17.9916,13200.0
2010-07-15 15:25:00,18.98,19.0,18.95,19.0,28800.0,18.0011,18.0201,17.9726,18.0201,28800.0
2010-07-15 15:30:00,19.01,19.04,19.0,19.03,32600.0,18.0295,18.058,18.0201,18.0485,32600.0
2010-07-15 15:35:00,19.03,19.07,19.0,19.05,32800.0,18.0485,18.0865,18.0201,18.0675,32800.0
2010-07-15 15:40:00,19.06,19.08,19.04,19.07,34400.0,18.077,18.0959,18.058,18.0865,34400.0
2010-07-15 15:45:00,19.08,19.14,19.08,19.13,22600.0,18.0959,18.1528,18.0959,18.1434,22600.0
2010-07-15 15:50:00,19.12,19.17,19.12,19.17,31800.0,18.1339,18.1813,18.1339,18.1813,31800.0
2010-07-15 15:55:00,19.16,19.18,19.12,19.14,40000.0,18.1718,18.1908,18.1339,18.1528,40000.0
2010-07-16 09:30:00,19.01,19.02,18.9,18.91,19400.0,18.0295,18.039,17.9252,17.9347,19400.0
2010-07-16 09:35:00,18.9,19.0,18.89,18.93,14400.0,17.9252,18.0201,17.9157,17.9537,14400.0
2010-07-16 09:40:00,18.92,18.97,18.92,18.95,7800.0,17.9442,17.9916,17.9442,17.9726,7800.0
2010-07-16 09:45:00,18.93,18.93,18.84,18.86,16000.0,17.9537,17.9537,17.8683,17.8873,16000.0
2010-07-16 09:50:00,18.86,18.88,18.78,18.79,8400.0,17.8873,17.9062,17.8114,17.8209,8400.0
2010-07-16 09:55:00,18.79,18.8,18.71,18.77,22800.0,17.8209,17.8304,17.745,17.8019,22800.0
2010-07-16 10:00:00,18.75,18.75,18.74,18.75,3800.0,17.783,17.783,17.7735,17.783,3800.0
2010-07-16 10:05:00,18.75,18.76,18.68,18.68,15600.0,17.783,17.7924,17.7166,17.7166,15600.0
2010-07-16 10:10:00,18.68,18.77,18.68,18.77,30400.0,17.7166,17.8019,17.7166,17.8019,30400.0
2010-07-16 10:15:00,18.75,18.78,18.73,18.77,20000.0,17.783,17.8114,17.764,17.8019,20000.0
2010-07-16 10:20:00,18.77,18.81,18.77,18.79,14000.0,17.8019,17.8399,17.8019,17.8209,14000.0
2010-07-16 10:25:00,18.79,18.81,18.78,18.78,8400.0,17.8209,17.8399,17.8114,17.8114,8400.0
2010-07-16 10:30:00,18.78,18.78,18.76,18.78,6800.0,17.8114,17.8114,17.7924,17.8114,6800.0
2010-07-16 10:35:00,18.78,18.79,18.77,18.79,36200.0,17.8114,17.8209,17.8019,17.8209,36200.0
2010-07-16 10:40:00,18.8,18.83,18.79,18.83,3600.0,17.8304,17.8588,17.8209,17.8588,3600.0
2010-07-16 10:45:00,18.84,18.84,18.8,18.8,1000.0,17.8683,17.8683,17.8304,17.8304,1000.0
2010-07-16 10:50:00,18.81,18.81,18.81,18.81,1000.0,17.8399,17.8399,17.8399,17.8399,1000.0
2010-07-16 10:55:00,18.81,18.83,18.8,18.82,2200.0,17.8399,17.8588,17.8304,17.8493,2200.0
2010-07-16 11:00:00,18.81,18.81,18.79,18.79,6000.0,17.8399,17.8399,17.8209,17.8209,6000.0
2010-07-16 11:05:00,18.79,18.82,18.79,18.82,4000.0,17.8209,17.8493,17.8209,17.8493,4000.0
2010-07-16 11:10:00,18.83,18.83,18.8,18.8,6000.0,17.8588,17.8588,17.8304,17.8304,6000.0
2010-07-16 11:15:00,18.8,18.83,18.8,18.83,8400.0,17.8304,17.8588,17.8304,17.8588,8400.0
2010-07-16 11:20:00,18.82,18.83,18.8,18.82,15400.0,17.8493,17.8588,17.8304,17.8493,15400.0
2010-07-16 11:25:00,18.82,18.85,18.81,18.85,9200.0,17.8493,17.8778,17.8399,17.8778,9200.0
2010-07-16 11:30:00,18.83,18.83,18.82,18.83,4800.0,17.8588,17.8588,17.8493,17.8588,4800.0
2010-07-16 11:35:00,18.83,18.85,18.82,18.84,5800.0,17.8588,17.8778,17.8493,17.8683,5800.0
2010-07-16 11:40:00,18.84,18.84,18.84,18.84,600.0,17.8683,17.8683,17.8683,17.8683,600.0
2010-07-16 11:45:00,18.82,18.82,18.8,18.81,3800.0,17.8493,17.8493,17.8304,17.8399,3800.0
2010-07-16 11:50:00,18.81,18.81,18.79,18.8,13000.0,17.8399,17.8399,17.8209,17.8304,13000.0
2010-07-16 11:55:00,18.8,18.82,18.79,18.8,17200.0,17.8304,17.8493,17.8209,17.8304,17200.0
2010-07-16 12:00:00,18.8,18.82,18.8,18.8,8800.0,17.8304,17.8493,17.8304,17.8304,8800.0
2010-07-16 12:05:00,18.8,18.8,18.77,18.78,5000.0,17.8304,17.8304,17.8019,17.8114,5000.0
2010-07-16 12:10:00,18.78,18.78,18.77,18.77,7000.0,17.8114,17.8114,17.8019,17.8019,7000.0
2010-07-16 12:15:00,18.76,18.77,18.72,18.73,17000.0,17.7924,17.8019,17.7545,17.764,17000.0
2010-07-16 12:20:00,18.74,18.75,18.72,18.74,4600.0,17.7735,17.783,17.7545,17.7735,4600.0
2010-07-16 12:25:00,18.75,18.75,18.74,18.75,7600.0,17.783,17.783,17.7735,17.783,7600.0
2010-07-16 12:30:00,18.74,18.74,18.72,18.72,3800.0,17.7735,17.7735,17.7545,17.7545,3800.0
2010-07-16 12:35:00,18.71,18.71,18.68,18.68,5400.0,17.745,17.745,17.7166,17.7166,5400.0
2010-07-16 12:40:00,18.7,18.71,18.7,18.7,4400.0,17.7355,17.745,17.7355,17.7355,4400.0
2010-07-16 12:45:00,18.69,18.7,18.67,18.69,8200.0,17.726,17.7355,17.7071,17.726,8200.0
2010-07-16 12:50:00,18.68,18.68,18.67,18.68,3400.0,17.7166,17.7166,17.7071,17.7166,3400.0
2010-07-16 12:55:00,18.68,18.68,18.66,18.67,22200.0,17.7166,17.7166,17.6976,17.7071,22200.0
2010-07-16 13:00:00,18.66,18.68,18.64,18.64,23400.0,17.6976,17.7166,17.6786,17.6786,23400.0
2010-07-16 13:05:00,18.65,18.67,18.65,18.67,3200.0,17.6881,17.7071,17.6881,17.7071,3200.0
2010-07-16 13:10:00,18.67,18.67,18.65,18.67,4200.0,17.7071,17.7071,17.6881,17.7071,4200.0
2010-07-16 13:15:00,18.65,18.68,18.65,18.67,1800.0,17.6881,17.7166,17.6881,17.7071,1800.0
2010-07-16 13:20:00,18.68,18.68,18.66,18.66,4400.0,17.7166,17.7166,17.6976,17.6976,4400.0
2010-07-16 13:25:00,18.66,18.66,18.63,18.63,2400.0,17.6976,17.6976,17.6691,17.6691,2400.0
2010-07-16 13:30:00,18.63,18.65,18.61,18.63,12000.0,17.6691,17.6881,17.6502,17.6691,12000.0
2010-07-16 13:35:00,18.63,18.64,18.6,18.61,13400.0,17.6691,17.6786,17.6407,17.6502,13400.0
2010-07-16 13:40:00,18.61,18.61,18.6,18.6,7400.0,17.6502,17.6502,17.6407,17.6407,7400.0
2010-07-16 13:45:00,18.6,18.6,18.57,18.59,6200.0,17.6407,17.6407,17.6122,17.6312,6200.0
2010-07-16 13:50:00,18.59,18.59,18.56,18.58,7200.0,17.6312,17.6312,17.6028,17.6217,7200.0
2010-07-16 13:55:00,18.58,18.58,18.56,18.57,10600.0,17.6217,17.6217,17.6028,17.6122,10600.0
2010-07-16 14:00:00,18.57,18.58,18.56,18.58,5800.0,17.6122,17.6217,17.6028,17.6217,5800.0
2010-07-16 14:05:00,18.58,18.58,18.57,18.58,5600.0,17.6217,17.6217,17.6122,17.6217,5600.0
2010-07-16 14:10:00,18.58,18.59,18.57,18.58,9800.0,17.6217,17.6312,17.6122,17.6217,9800.0
2010-07-16 14:15:00,18.57,18.57,18.55,18.56,5000.0,17.6122,17.6122,17.5933,17.6028,5000.0
2010-07-16 14:20:00,18.55,18.58,18.55,18.57,3000.0,17.5933,17.6217,17.5933,17.6122,3000.0
2010-07-16 14:25:00,18.57,18.58,18.57,18.57,9600.0,17.6122,17.6217,17.6122,17.6122,9600.0
2010-07-16 14:30:00,18.57,18.59,18.57,18.57,8000.0,17.6122,17.6312,17.6122,17.6122,8000.0
2010-07-16 14:35:00,18.58,18.58,18.56,18.58,5600.0,17.6217,17.6217,17.6028,17.6217,5600.0
2010-07-16 14:40:00,18.58,18.58,18.57,18.58,7000.0,17.6217,17.6217,17.6122,17.6217,7000.0
2010-07-16 14:45:00,18.58,18.59,18.57,18.57,10400.0,17.6217,17.6312,17.6122,17.6122,10400.0
2010-07-16 14:50:00,18.57,18.57,18.56,18.56,8200.0,17.6122,17.6122,17.6028,17.6028,8200.0
2010-07-16 14:55:00,18.56,18.56,18.56,18.56,4400.0,17.6028,17.6028,17.6028,17.6028,4400.0
2010-07-16 15:00:00,18.56,18.56,18.53,18.54,18000.0,17.6028,17.6028,17.5743,17.5838,18000.0
2010-07-16 15:05:00,18.54,18.54,18.52,18.52,12800.0,17.5838,17.5838,17.5648,17.5648,12800.0
2010-07-16 15:10:00,18.52,18.54,18.5,18.54,13200.0,17.5648,17.5838,17.5458,17.5838,13200.0
2010-07-16 15:15:00,18.54,18.54,18.53,18.53,10600.0,17.5838,17.5838,17.5743,17.5743,10600.0
2010-07-16 15:20:00,18.54,18.54,18.51,18.51,15200.0,17.5838,17.5838,17.5553,17.5553,15200.0
2010-07-16 15:25:00,18.51,18.53,18.5,18.52,21400.0,17.5553,17.5743,17.5458,17.5648,21400.0
2010-07-16 15:30:00,18.52,18.55,18.52,18.54,16600.0,17.5648,17.5933,17.5648,17.5838,16600.0
2010-07-16 15:35:00,18.55,18.58,18.54,18.54,29000.0,17.5933,17.6217,17.5838,17.5838,29000.0
2010-07-16 15:40:00,18.54,18.57,18.54,18.55,21200.0,17.5838,17.6122,17.5838,17.5933,21200.0
2010-07-16 15:45:00,18.55,18.55,18.47,18.47,50200.0,17.5933,17.5933,17.5174,17.5174,50200.0
2010-07-16 15:50:00,18.47,18.52,18.47,18.52,40800.0,17.5174,17.5648,17.5174,17.5648,40800.0
2010-07-16 15:55:00,18.52,18.52,18.47,18.48,123200.0,17.5648,17.5648,17.5174,17.5269,123200.0
2010-07-19 09:30:00,18.57,18.62,18.52,18.62,14800.0,17.6122,17.6597,17.5648,17.6597,14800.0
2010-07-19 09:35:00,18.64,18.66,18.62,18.64,4400.0,17.6786,17.6976,17.6597,17.6786,4400.0
2010-07-19 09:40:00,18.62,18.64,18.6,18.63,7000.0,17.6597,17.6786,17.6407,17.6691,7000.0
2010-07-19 09:45:00,18.65,18.67,18.61,18.61,9400.0,17.6881,17.7071,17.6502,17.6502,9400.0
2010-07-19 09:50:00,18.62,18.65,18.61,18.64,5800.0,17.6597,17.6881,17.6502,17.6786,5800.0
2010-07-19 09:55:00,18.65,18.68,18.64,18.66,4600.0,17.6881,17.7166,17.6786,17.6976,4600.0
2010-07-19 10:00:00,18.66,18.68,18.64,18.68,8200.0,17.6976,17.7166,17.6786,17.7166,8200.0
2010-07-19 10:05:00,18.67,18.68,18.61,18.61,10400.0,17.7071,17.7166,17.6502,17.6502,10400.0
2010-07-19 10:10:00,18.6,18.61,18.58,18.59,4400.0,17.6407,17.6502,17.6217,17.6312,4400.0
2010-07-19 10:15:00,18.59,18.59,18.58,18.59,5600.0,17.6312,17.6312,17.6217,17.6312,5600.0
2010-07-19 10:20:00,18.59,18.59,18.55,18.56,6400.0,17.6312,17.6312,17.5933,17.6028,6400.0
2010-07-19 10:25:00,18.55,18.57,18.54,18.55,4400.0,17.5933,17.6122,17.5838,17.5933,4400.0
2010-07-19 10:30:00,18.54,18.57,18.52,18.53,13800.0,17.5838,17.6122,17.5648,17.5743,13800.0
2010-07-19 10:35:00,18.54,18.57,18.51,18.51,10800.0,17.5838,17.6122,17.5553,17.5553,10800.0
2010-07-19 10:40:00,18.49,18.53,18.49,18.53,5600.0,17.5364,17.5743,17.5364,17.5743,5600.0
2010-07-19 10:45:00,18.54,18.54,18.5,18.5,5400.0,17.5838,17.5838,17.5458,17.5458,5400.0
2010-07-19 10:50:00,18.49,18.5,18.48,18.5,4000.0,17.5364,17.5458,17.5269,17.5458,4000.0
2010-07-19 10:55:00,18.49,18.54,18.48,18.54,3200.0,17.5364,17.5838,17.5269,17.5838,3200.0
2010-07-19 11:00:00,18.52,18.55,18.48,18.54,17200.0,17.5648,17.5933,17.5269,17.5838,17200.0
2010-07-19 11:05:00,18.54,18.55,18.52,18.55,7200.0,17.5838,17.5933,17.5648,17.5933,7200.0
2010-07-19 11:10:00,18.54,18.54,18.54,18.54,1600.0,17.5838,17.5838,17.5838,17.5838,1600.0
2010-07-19 11:15:00,18.54,18.56,18.53,18.55,6600.0,17.5838,17.6028,17.5743,17.5933,6600.0
2010-07-19 11:20:00,18.57,18.59,18.56,18.59,5200.0,17.6122,17.6312,17.6028,17.6312,5200.0
2010-07-19 11:25:00,18.59,18.6,18.58,18.59,2600.0,17.6312,17.6407,17.6217,17.6312,2600.0
2010-07-19 11:30:00,18.58,18.58,18.56,18.56,600.0,17.6217,17.6217,17.6028,17.6028,600.0
2010-07-19 11:35:00,18.55,18.55,18.51,18.51,1800.0,17.5933,17.5933,17.5553,17.5553,1800.0
2010-07-19 11:40:00,18.51,18.53,18.51,18.53,1600.0,17.5553,17.5743,17.5553,17.5743,1600.0
2010-07-19 11:45:00,18.52,18.52,18.51,18.52,3800.0,17.5648,17.5648,17.5553,17.5648,3800.0
2010-07-19 11:50:00,18.53,18.57,18.53,18.57,3600.0,17.5743,17.6122,17.5743,17.6122,3600.0
2010-07-19 11:55:00,18.58,18.59,18.57,18.59,1800.0,17.6217,17.6312,17.6122,17.6312,1800.0
2010-07-19 12:00:00,18.59,18.59,18.55,18.55,5400.0,17.6312,17.6312,17.5933,17.5933,5400.0
2010-07-19 12:05:00,18.55,18.55,18.54,18.55,2800.0,17.5933,17.5933,17.5838,17.5933,2800.0
2010-07-19 12:10:00,18.55,18.55,18.52,18.52,2000.0,17.5933,17.5933,17.5648,17.5648,2000.0
2010-07-19 12:15:00,18.52,18.55,18.52,18.55,1800.0,17.5648,17.5933,17.5648,17.5933,1800.0
2010-07-19 12:20:00,18.56,18.56,18.54,18.54,3800.0,17.6028,17.6028,17.5838,17.5838,3800.0
2010-07-19 12:25:00,18.56,18.56,18.55,18.55,5200.0,17.6028,17.6028,17.5933,17.5933,5200.0
2010-07-19 12:30:00,18.55,18.55,18.54,18.55,1400.0,17.5933,17.5933,17.5838,17.5933,1400.0
2010-07-19 12:35:00,18.55,18.57,18.55,18.56,3600.0,17.5933,17.6122,17.5933,17.6028,3600.0
2010-07-19 12:40:00,18.56,18.57,18.56,18.56,1600.0,17.6028,17.6122,17.6028,17.6028,1600.0
2010-07-19 12:45:00,18.57,18.57,18.56,18.56,6400.0,17.6122,17.6122,17.6028,17.6028,6400.0
2010-07-19 12:50:00,18.57,18.57,18.56,18.56,2800.0,17.6122,17.6122,17.6028,17.6028,2800.0
2010-07-19 12:55:00,18.55,18.55,18.51,18.54,11400.0,17.5933,17.5933,17.5553,17.5838,11400.0
2010-07-19 13:00:00,18.54,18.55,18.54,18.54,4600.0,17.5838,17.5933,17.5838,17.5838,4600.0
2010-07-19 13:05:00,18.53,18.53,18.52,18.53,2400.0,17.5743,17.5743,17.5648,17.5743,2400.0
2010-07-19 13:10:00,18.53,18.53,18.5,18.5,3200.0,17.5743,17.5743,17.5458,17.5458,3200.0
2010-07-19 13:15:00,18.5,18.5,18.49,18.49,2800.0,17.5458,17.5458,17.5364,17.5364,2800.0
2010-07-19 13:20:00,18.5,18.5,18.5,18.5,4000.0,17.5458,17.5458,17.5458,17.5458,4000.0
2010-07-19 13:25:00,18.5,18.5,18.49,18.5,2600.0,17.5458,17.5458,17.5364,17.5458,2600.0
2010-07-19 13:30:00,18.5,18.53,18.5,18.5,13800.0,17.5458,17.5743,17.5458,17.5458,13800.0
2010-07-19 13:35:00,18.5,18.5,18.49,18.5,3800.0,17.5458,17.5458,17.5364,17.5458,3800.0
2010-07-19 13:40:00,18.5,18.5,18.49,18.49,4200.0,17.5458,17.5458,17.5364,17.5364,4200.0
2010-07-19 13:45:00,18.49,18.5,18.49,18.49,3600.0,17.5364,17.5458,17.5364,17.5364,3600.0
2010-07-19 13:50:00,18.49,18.5,18.49,18.5,3600.0,17.5364,17.5458,17.5364,17.5458,3600.0
2010-07-19 13:55:00,18.5,18.5,18.48,18.5,10000.0,17.5458,17.5458,17.5269,17.5458,10000.0
2010-07-19 14:00:00,18.5,18.5,18.5,18.5,4400.0,17.5458,17.5458,17.5458,17.5458,4400.0
2010-07-19 14:05:00,18.5,18.52,18.5,18.52,6800.0,17.5458,17.5648,17.5458,17.5648,6800.0
2010-07-19 14:10:00,18.52,18.54,18.5,18.5,27600.0,17.5648,17.5838,17.5458,17.5458,27600.0
2010-07-19 14:15:00,18.5,18.52,18.5,18.52,5200.0,17.5458,17.5648,17.5458,17.5648,5200.0
2010-07-19 14:20:00,18.53,18.53,18.51,18.52,5000.0,17.5743,17.5743,17.5553,17.5648,5000.0
2010-07-19 14:25:00,18.53,18.54,18.51,18.52,9200.0,17.5743,17.5838,17.5553,17.5648,9200.0
2010-07-19 14:30:00,18.52,18.54,18.52,18.54,8200.0,17.5648,17.5838,17.5648,17.5838,8200.0
2010-07-19 14:35:00,18.54,18.55,18.53,18.55,10000.0,17.5838,17.5933,17.5743,17.5933,10000.0
2010-07-19 14:40:00,18.56,18.58,18.55,18.58,15000.0,17.6028,17.6217,17.5933,17.6217,15000.0
2010-07-19 14:45:00,18.58,18.62,18.55,18.61,62200.0,17.6217,17.6597,17.5933,17.6502,62200.0
2010-07-19 14:50:00,18.62,18.64,18.61,18.63,17000.0,17.6597,17.6786,17.6502,17.6691,17000.0
2010-07-19 14:55:00,18.63,18.64,18.61,18.61,10000.0,17.6691,17.6786,17.6502,17.6502,10000.0
2010-07-19 15:00:00,18.61,18.63,18.61,18.61,10400.0,17.6502,17.6691,17.6502,17.6502,10400.0
2010-07-19 15:05:00,18.62,18.68,18.61,18.67,15200.0,17.6597,17.7166,17.6502,17.7071,15200.0
2010-07-19 15:10:00,18.67,18.68,18.66,18.67,15000.0,17.7071,17.7166,17.6976,17.7071,15000.0
2010-07-19 15:15:00,18.67,18.69,18.67,18.68,10800.0,17.7071,17.726,17.7071,17.7166,10800.0
2010-07-19 15:20:00,18.68,18.68,18.63,18.63,6600.0,17.7166,17.7166,17.6691,17.6691,6600.0
2010-07-19 15:25:00,18.64,18.64,18.61,18.61,7200.0,17.6786,17.6786,17.6502,17.6502,7200.0
2010-07-19 15:30:00,18.61,18.63,18.6,18.61,20000.0,17.6502,17.6691,17.6407,17.6502,20000.0
2010-07-19 15:35:00,18.61,18.61,18.56,18.57,19600.0,17.6502,17.6502,17.6028,17.6122,19600.0
2010-07-19 15:40:00,18.57,18.6,18.56,18.6,14800.0,17.6122,17.6407,17.6028,17.6407,14800.0
2010-07-19 15:45:00,18.6,18.61,18.59,18.6,15000.0,17.6407,17.6502,17.6312,17.6407,15000.0
2010-07-19 15:50:00,18.61,18.63,18.6,18.63,15000.0,17.6502,17.6691,17.6407,17.6691,15000.0
2010-07-19 15:55:00,18.63,18.64,18.61,18.63,18800.0,17.6691,17.6786,17.6502,17.6691,18800.0
2010-07-20 09:30:00,18.41,18.41,18.25,18.25,9400.0,17.4605,17.4605,17.3087,17.3087,9400.0
2010-07-20 09:35:00,18.25,18.32,18.24,18.28,18200.0,17.3087,17.3751,17.2993,17.3372,18200.0
2010-07-20 09:40:00,18.28,18.28,18.25,18.27,6800.0,17.3372,17.3372,17.3087,17.3277,6800.0
2010-07-20 09:45:00,18.27,18.28,18.26,18.27,6000.0,17.3277,17.3372,17.3182,17.3277,6000.0
2010-07-20 09:50:00,18.27,18.33,18.27,18.33,2400.0,17.3277,17.3846,17.3277,17.3846,2400.0
2010-07-20 09:55:00,18.33,18.34,18.32,18.32,6800.0,17.3846,17.3941,17.3751,17.3751,6800.0
2010-07-20 10:00:00,18.33,18.35,18.3,18.3,21400.0,17.3846,17.4036,17.3562,17.3562,21400.0
2010-07-20 10:05:00,18.3,18.31,18.29,18.31,1600.0,17.3562,17.3656,17.3467,17.3656,1600.0
2010-07-20 10:10:00,18.3,18.33,18.27,18.27,8400.0,17.3562,17.3846,17.3277,17.3277,8400.0
2010-07-20 10:15:00,18.28,18.31,18.27,18.31,12800.0,17.3372,17.3656,17.3277,17.3656,12800.0
2010-07-20 10:20:00,18.31,18.35,18.31,18.35,6800.0,17.3656,17.4036,17.3656,17.4036,6800.0
2010-07-20 10:25:00,18.36,18.36,18.34,18.36,2600.0,17.4131,17.4131,17.3941,17.4131,2600.0
2010-07-20 10:30:00,18.34,18.34,18.33,18.34,6800.0,17.3941,17.3941,17.3846,17.3941,6800.0
2010-07-20 10:35:00,18.34,18.36,18.33,18.36,9200.0,17.3941,17.4131,17.3846,17.4131,9200.0
2010-07-20 10:40:00,18.36,18.4,18.35,18.38,10600.0,17.4131,17.451,17.4036,17.432,10600.0
2010-07-20 10:45:00,18.38,18.39,18.38,18.38,15000.0,17.432,17.4415,17.432,17.432,15000.0
2010-07-20 10:50:00,18.38,18.39,18.38,18.38,600.0,17.432,17.4415,17.432,17.432,600.0
2010-07-20 10:55:00,18.38,18.38,18.35,18.36,46600.0,17.432,17.432,17.4036,17.4131,46600.0
2010-07-20 11:00:00,18.36,18.4,18.36,18.38,13600.0,17.4131,17.451,17.4131,17.432,13600.0
2010-07-20 11:05:00,18.37,18.43,18.36,18.42,6000.0,17.4226,17.4795,17.4131,17.47,6000.0
2010-07-20 11:10:00,18.42,18.43,18.42,18.43,4000.0,17.47,17.4795,17.47,17.4795,4000.0
2010-07-20 11:15:00,18.43,18.47,18.43,18.47,5600.0,17.4795,17.5174,17.4795,17.5174,5600.0
2010-07-20 11:20:00,18.47,18.48,18.46,18.47,3000.0,17.5174,17.5269,17.5079,17.5174,3000.0
2010-07-20 11:25:00,18.47,18.47,18.46,18.47,3000.0,17.5174,17.5174,17.5079,17.5174,3000.0
2010-07-20 11:30:00,18.46,18.46,18.45,18.45,1200.0,17.5079,17.5079,17.4984,17.4984,1200.0
2010-07-20 11:35:00,18.45,18.45,18.42,18.42,9400.0,17.4984,17.4984,17.47,17.47,9400.0
2010-07-20 11:40:00,18.41,18.42,18.41,18.41,3600.0,17.4605,17.47,17.4605,17.4605,3600.0
2010-07-20 11:45:00,18.42,18.43,18.39,18.39,11400.0,17.47,17.4795,17.4415,17.4415,11400.0
2010-07-20 11:50:00,18.39,18.39,18.35,18.36,10400.0,17.4415,17.4415,17.4036,17.4131,10400.0
2010-07-20 11:55:00,18.36,18.37,18.35,18.35,11400.0,17.4131,17.4226,17.4036,17.4036,11400.0
2010-07-20 12:00:00,18.34,18.36,18.34,18.36,6000.0,17.3941,17.4131,17.3941,17.4131,6000.0
2010-07-20 12:05:00,18.38,18.4,18.38,18.4,3400.0,17.432,17.451,17.432,17.451,3400.0
2010-07-20 12:10:00,18.4,18.41,18.38,18.38,3400.0,17.451,17.4605,17.432,17.432,3400.0
2010-07-20 12:15:00,18.38,18.38,18.37,18.37,3200.0,17.432,17.432,17.4226,17.4226,3200.0
2010-07-20 12:20:00,18.38,18.38,18.38,18.38,1600.0,17.432,17.432,17.432,17.432,1600.0
2010-07-20 12:25:00,18.38,18.4,18.38,18.4,2000.0,17.432,17.451,17.432,17.451,2000.0
2010-07-20 12:30:00,18.41,18.42,18.39,18.39,5400.0,17.4605,17.47,17.4415,17.4415,5400.0
2010-07-20 12:35:00,18.39,18.4,18.38,18.38,4800.0,17.4415,17.451,17.432,17.432,4800.0
2010-07-20 12:40:00,18.38,18.39,18.38,18.39,2800.0,17.432,17.4415,17.432,17.4415,2800.0
2010-07-20 12:45:00,18.39,18.4,18.39,18.4,1200.0,17.4415,17.451,17.4415,17.451,1200.0
2010-07-20 12:50:00,18.4,18.4,18.38,18.39,3000.0,17.451,17.451,17.432,17.4415,3000.0
2010-07-20 12:55:00,18.39,18.4,18.38,18.4,14400.0,17.4415,17.451,17.432,17.451,14400.0
2010-07-20 13:00:00,18.4,18.42,18.4,18.42,4200.0,17.451,17.47,17.451,17.47,4200.0
2010-07-20 13:05:00,18.42,18.42,18.41,18.41,3400.0,17.47,17.47,17.4605,17.4605,3400.0
2010-07-20 13:10:00,18.4,18.4,18.36,18.36,4600.0,17.451,17.451,17.4131,17.4131,4600.0
2010-07-20 13:15:00,18.36,18.38,18.36,18.38,14000.0,17.4131,17.432,17.4131,17.432,14000.0
2010-07-20 13:20:00,18.39,18.41,18.39,18.39,3200.0,17.4415,17.4605,17.4415,17.4415,3200.0
2010-07-20 13:25:00,18.39,18.41,18.39,18.41,7600.0,17.4415,17.4605,17.4415,17.4605,7600.0
2010-07-20 13:30:00,18.41,18.44,18.41,18.44,11400.0,17.4605,17.4889,17.4605,17.4889,11400.0
2010-07-20 13:35:00,18.46,18.49,18.46,18.48,14600.0,17.5079,17.5364,17.5079,17.5269,14600.0
2010-07-20 13:40:00,18.48,18.5,18.47,18.48,8800.0,17.5269,17.5458,17.5174,17.5269,8800.0
2010-07-20 13:45:00,18.5,18.5,18.49,18.5,4400.0,17.5458,17.5458,17.5364,17.5458,4400.0
2010-07-20 13:50:00,18.5,18.54,18.49,18.52,6200.0,17.5458,17.5838,17.5364,17.5648,6200.0
2010-07-20 13:55:00,18.54,18.57,18.53,18.56,9200.0,17.5838,17.6122,17.5743,17.6028,9200.0
2010-07-20 14:00:00,18.55,18.56,18.52,18.52,9200.0,17.5933,17.6028,17.5648,17.5648,9200.0
2010-07-20 14:05:00,18.52,18.54,18.52,18.53,3400.0,17.5648,17.5838,17.5648,17.5743,3400.0
2010-07-20 14:10:00,18.52,18.52,18.51,18.52,6600.0,17.5648,17.5648,17.5553,17.5648,6600.0
2010-07-20 14:15:00,18.5,18.53,18.5,18.51,7200.0,17.5458,17.5743,17.5458,17.5553,7200.0
2010-07-20 14:20:00,18.5,18.5,18.48,18.48,11000.0,17.5458,17.5458,17.5269,17.5269,11000.0
2010-07-20 14:25:00,18.48,18.5,18.48,18.49,7000.0,17.5269,17.5458,17.5269,17.5364,7000.0
2010-07-20 14:30:00,18.49,18.52,18.48,18.52,10800.0,17.5364,17.5648,17.5269,17.5648,10800.0
2010-07-20 14:35:00,18.5,18.52,18.49,18.5,9400.0,17.5458,17.5648,17.5364,17.5458,9400.0
2010-07-20 14:40:00,18.5,18.52,18.48,18.5,9400.0,17.5458,17.5648,17.5269,17.5458,9400.0
2010-07-20 14:45:00,18.49,18.53,18.49,18.53,15600.0,17.5364,17.5743,17.5364,17.5743,15600.0
2010-07-20 14:50:00,18.53,18.55,18.51,18.51,19800.0,17.5743,17.5933,17.5553,17.5553,19800.0
2010-07-20 14:55:00,18.52,18.52,18.5,18.5,9600.0,17.5648,17.5648,17.5458,17.5458,9600.0
2010-07-20 15:00:00,18.5,18.56,18.5,18.55,20400.0,17.5458,17.6028,17.5458,17.5933,20400.0
2010-07-20 15:05:00,18.56,18.57,18.53,18.53,23000.0,17.6028,17.6122,17.5743,17.5743,23000.0
2010-07-20 15:10:00,18.54,18.57,18.54,18.57,36600.0,17.5838,17.6122,17.5838,17.6122,36600.0
2010-07-20 15:15:00,18.57,18.59,18.54,18.55,20200.0,17.6122,17.6312,17.5838,17.5933,20200.0
2010-07-20 15:20:00,18.55,18.57,18.54,18.57,21000.0,17.5933,17.6122,17.5838,17.6122,21000.0
2010-07-20 15:25:00,18.57,18.6,18.55,18.59,31000.0,17.6122,17.6407,17.5933,17.6312,31000.0
2010-07-20 15:30:00,18.59,18.65,18.58,18.63,29200.0,17.6312,17.6881,17.6217,17.6691,29200.0
2010-07-20 15:35:00,18.64,18.66,18.63,18.63,23000.0,17.6786,17.6976,17.6691,17.6691,23000.0
2010-07-20 15:40:00,18.63,18.65,18.6,18.65,70000.0,17.6691,17.6881,17.6407,17.6881,70000.0
2010-07-20 15:45:00,18.66,18.7,18.65,18.7,28600.0,17.6976,17.7355,17.6881,17.7355,28600.0
2010-07-20 15:50:00,18.7,18.72,18.66,18.66,54600.0,17.7355,17.7545,17.6976,17.6976,54600.0
2010-07-20 15:55:00,18.65,18.68,18.65,18.68,62200.0,17.6881,17.7166,17.6881,17.7166,62200.0
2010-07-21 09:30:00,18.75,18.81,18.66,18.66,11400.0,17.783,17.8399,17.6976,17.6976,11400.0
2010-07-21 09:35:00,18.66,18.74,18.64,18.72,3400.0,17.6976,17.7735,17.6786,17.7545,3400.0
2010-07-21 09:40:00,18.71,18.71,18.68,18.68,4200.0,17.745,17.745,17.7166,17.7166,4200.0
2010-07-21 09:45:00,18.68,18.68,18.64,18.68,13200.0,17.7166,17.7166,17.6786,17.7166,13200.0
2010-07-21 09:50:00,18.68,18.68,18.63,18.64,10600.0,17.7166,17.7166,17.6691,17.6786,10600.0
2010-07-21 09:55:00,18.65,18.68,18.63,18.68,6600.0,17.6881,17.7166,17.6691,17.7166,6600.0
2010-07-21 10:00:00,18.68,18.68,18.61,18.65,34600.0,17.7166,17.7166,17.6502,17.6881,34600.0
2010-07-21 10:05:00,18.61,18.61,18.56,18.59,13200.0,17.6502,17.6502,17.6028,17.6312,13200.0
2010-07-21 10:10:00,18.59,18.61,18.58,18.61,8400.0,17.6312,17.6502,17.6217,17.6502,8400.0
2010-07-21 10:15:00,18.6,18.63,18.6,18.61,9800.0,17.6407,17.6691,17.6407,17.6502,9800.0
2010-07-21 10:20:00,18.6,18.62,18.6,18.61,12600.0,17.6407,17.6597,17.6407,17.6502,12600.0
2010-07-21 10:25:00,18.61,18.61,18.58,18.6,18200.0,17.6502,17.6502,17.6217,17.6407,18200.0
2010-07-21 10:30:00,18.6,18.6,18.54,18.54,12400.0,17.6407,17.6407,17.5838,17.5838,12400.0
2010-07-21 10:35:00,18.54,18.56,18.54,18.54,7800.0,17.5838,17.6028,17.5838,17.5838,7800.0
2010-07-21 10:40:00,18.55,18.56,18.53,18.55,8400.0,17.5933,17.6028,17.5743,17.5933,8400.0
2010-07-21 10:45:00,18.56,18.58,18.53,18.58,8400.0,17.6028,17.6217,17.5743,17.6217,8400.0
2010-07-21 10:50:00,18.59,18.64,18.59,18.64,11800.0,17.6312,17.6786,17.6312,17.6786,11800.0
2010-07-21 10:55:00,18.64,18.64,18.61,18.61,4000.0,17.6786,17.6786,17.6502,17.6502,4000.0
2010-07-21 11:00:00,18.61,18.61,18.59,18.61,5400.0,17.6502,17.6502,17.6312,17.6502,5400.0
2010-07-21 11:05:00,18.61,18.61,18.55,18.57,8200.0,17.6502,17.6502,17.5933,17.6122,8200.0
2010-07-21 11:10:00,18.57,18.57,18.54,18.56,5000.0,17.6122,17.6122,17.5838,17.6028,5000.0
2010-07-21 11:15:00,18.56,18.56,18.5,18.5,10400.0,17.6028,17.6028,17.5458,17.5458,10400.0
2010-07-21 11:20:00,18.51,18.53,18.51,18.52,1200.0,17.5553,17.5743,17.5553,17.5648,1200.0
2010-07-21 11:25:00,18.52,18.54,18.52,18.53,2400.0,17.5648,17.5838,17.5648,17.5743,2400.0
2010-07-21 11:30:00,18.52,18.53,18.5,18.53,3400.0,17.5648,17.5743,17.5458,17.5743,3400.0
2010-07-21 11:35:00,18.54,18.56,18.54,18.56,2800.0,17.5838,17.6028,17.5838,17.6028,2800.0
2010-07-21 11:40:00,18.59,18.6,18.59,18.6,2800.0,17.6312,17.6407,17.6312,17.6407,2800.0
2010-07-21 11:45:00,18.6,18.6,18.59,18.6,3400.0,17.6407,17.6407,17.6312,17.6407,3400.0
2010-07-21 11:50:00,18.6,18.61,18.58,18.61,5800.0,17.6407,17.6502,17.6217,17.6502,5800.0
2010-07-21 11:55:00,18.62,18.64,18.61,18.63,6000.0,17.6597,17.6786,17.6502,17.6691,6000.0
2010-07-21 12:00:00,18.63,18.64,18.62,18.63,3200.0,17.6691,17.6786,17.6597,17.6691,3200.0
2010-07-21 12:05:00,18.64,18.64,18.62,18.63,4600.0,17.6786,17.6786,17.6597,17.6691,4600.0
2010-07-21 12:10:00,18.63,18.65,18.62,18.65,4400.0,17.6691,17.6881,17.6597,17.6881,4400.0
2010-07-21 12:15:00,18.66,18.68,18.64,18.65,3600.0,17.6976,17.7166,17.6786,17.6881,3600.0
2010-07-21 12:20:00,18.65,18.67,18.65,18.67,6000.0,17.6881,17.7071,17.6881,17.7071,6000.0
2010-07-21 12:25:00,18.68,18.7,18.68,18.7,7200.0,17.7166,17.7355,17.7166,17.7355,7200.0
2010-07-21 12:30:00,18.7,18.71,18.68,18.68,4200.0,17.7355,17.745,17.7166,17.7166,4200.0
2010-07-21 12:35:00,18.68,18.72,18.68,18.72,5000.0,17.7166,17.7545,17.7166,17.7545,5000.0
2010-07-21 12:40:00,18.72,18.72,18.69,18.69,3600.0,17.7545,17.7545,17.726,17.726,3600.0
2010-07-21 12:45:00,18.69,18.7,18.68,18.69,4800.0,17.726,17.7355,17.7166,17.726,4800.0
2010-07-21 12:50:00,18.69,18.72,18.68,18.69,14600.0,17.726,17.7545,17.7166,17.726,14600.0
2010-07-21 12:55:00,18.69,18.7,18.68,18.69,4400.0,17.726,17.7355,17.7166,17.726,4400.0
2010-07-21 13:00:00,18.69,18.72,18.68,18.71,3600.0,17.726,17.7545,17.7166,17.745,3600.0
2010-07-21 13:05:00,18.71,18.71,18.7,18.71,2400.0,17.745,17.745,17.7355,17.745,2400.0
2010-07-21 13:10:00,18.72,18.73,18.7,18.72,7400.0,17.7545,17.764,17.7355,17.7545,7400.0
2010-07-21 13:15:00,18.73,18.73,18.7,18.7,3400.0,17.764,17.764,17.7355,17.7355,3400.0
2010-07-21 13:20:00,18.71,18.72,18.7,18.7,3800.0,17.745,17.7545,17.7355,17.7355,3800.0
2010-07-21 13:25:00,18.7,18.72,18.69,18.72,2400.0,17.7355,17.7545,17.726,17.7545,2400.0
2010-07-21 13:30:00,18.72,18.75,18.72,18.75,3000.0,17.7545,17.783,17.7545,17.783,3000.0
2010-07-21 13:35:00,18.75,18.77,18.75,18.77,9000.0,17.783,17.8019,17.783,17.8019,9000.0
2010-07-21 13:40:00,18.77,18.77,18.75,18.75,5800.0,17.8019,17.8019,17.783,17.783,5800.0
2010-07-21 13:45:00,18.75,18.77,18.75,18.77,3200.0,17.783,17.8019,17.783,17.8019,3200.0
2010-07-21 13:50:00,18.77,18.79,18.76,18.79,2200.0,17.8019,17.8209,17.7924,17.8209,2200.0
2010-07-21 13:55:00,18.79,18.82,18.79,18.82,34000.0,17.8209,17.8493,17.8209,17.8493,34000.0
2010-07-21 14:00:00,18.82,18.83,18.71,18.77,50000.0,17.8493,17.8588,17.745,17.8019,50000.0
2010-07-21 14:05:00,18.77,18.77,18.71,18.72,23000.0,17.8019,17.8019,17.745,17.7545,23000.0
2010-07-21 14:10:00,18.69,18.73,18.61,18.68,75400.0,17.726,17.764,17.6502,17.7166,75400.0
2010-07-21 14:15:00,18.68,18.73,18.67,18.71,50800.0,17.7166,17.764,17.7071,17.745,50800.0
2010-07-21 14:20:00,18.72,18.74,18.69,18.74,22600.0,17.7545,17.7735,17.726,17.7735,22600.0
2010-07-21 14:25:00,18.73,18.75,18.72,18.74,24400.0,17.764,17.783,17.7545,17.7735,24400.0
2010-07-21 14:30:00,18.74,18.74,18.65,18.65,13600.0,17.7735,17.7735,17.6881,17.6881,13600.0
2010-07-21 14:35:00,18.66,18.69,18.64,18.68,14200.0,17.6976,17.726,17.6786,17.7166,14200.0
2010-07-21 14:40:00,18.68,18.71,18.66,18.71,8400.0,17.7166,17.745,17.6976,17.745,8400.0
2010-07-21 14:45:00,18.69,18.71,18.65,18.65,5400.0,17.726,17.745,17.6881,17.6881,5400.0
2010-07-21 14:50:00,18.66,18.67,18.62,18.65,32200.0,17.6976,17.7071,17.6597,17.6881,32200.0
2010-07-21 14:55:00,18.64,18.68,18.63,18.65,36800.0,17.6786,17.7166,17.6691,17.6881,36800.0
2010-07-21 15:00:00,18.64,18.67,18.61,18.65,56400.0,17.6786,17.7071,17.6502,17.6881,56400.0
2010-07-21 15:05:00,18.66,18.69,18.66,18.69,14600.0,17.6976,17.726,17.6976,17.726,14600.0
2010-07-21 15:10:00,18.68,18.71,18.66,18.71,11600.0,17.7166,17.745,17.6976,17.745,11600.0
2010-07-21 15:15:00,18.71,18.74,18.67,18.68,15800.0,17.745,17.7735,17.7071,17.7166,15800.0
2010-07-21 15:20:00,18.68,18.71,18.65,18.68,20000.0,17.7166,17.745,17.6881,17.7166,20000.0
2010-07-21 15:25:00,18.68,18.68,18.66,18.66,13800.0,17.7166,17.7166,17.6976,17.6976,13800.0
2010-07-21 15:30:00,18.66,18.75,18.66,18.74,46000.0,17.6976,17.783,17.6976,17.7735,46000.0
2010-07-21 15:35:00,18.75,18.77,18.74,18.75,45200.0,17.783,17.8019,17.7735,17.783,45200.0
2010-07-21 15:40:00,18.75,18.75,18.7,18.72,36400.0,17.783,17.783,17.7355,17.7545,36400.0
2010-07-21 15:45:00,18.72,18.75,18.7,18.72,45200.0,17.7545,17.783,17.7355,17.7545,45200.0
2010-07-21 15:50:00,18.73,18.75,18.7,18.72,38400.0,17.764,17.783,17.7355,17.7545,38400.0
2010-07-21 15:55:00,18.71,18.71,18.68,18.7,89600.0,17.745,17.745,17.7166,17.7355,89600.0
2010-07-22 09:30:00,18.89,19.08,18.89,19.08,16400.0,17.9157,18.0959,17.9157,18.0959,16400.0
2010-07-22 09:35:00,19.08,19.15,19.02,19.15,12600.0,18.0959,18.1623,18.039,18.1623,12600.0
2010-07-22 09:40:00,19.14,19.19,19.13,19.19,5000.0,18.1528,18.2003,18.1434,18.2003,5000.0
2010-07-22 09:45:00,19.19,19.21,19.14,19.15,6200.0,18.2003,18.2192,18.1528,18.1623,6200.0
2010-07-22 09:50:00,19.14,19.16,19.1,19.11,5800.0,18.1528,18.1718,18.1149,18.1244,5800.0
2010-07-22 09:55:00,19.11,19.14,19.1,19.14,4800.0,18.1244,18.1528,18.1149,18.1528,4800.0
2010-07-22 10:00:00,19.13,19.23,19.13,19.22,15800.0,18.1434,18.2382,18.1434,18.2287,15800.0
2010-07-22 10:05:00,19.23,19.27,19.23,19.25,13000.0,18.2382,18.2761,18.2382,18.2572,13000.0
2010-07-22 10:10:00,19.25,19.29,19.25,19.29,13800.0,18.2572,18.2951,18.2572,18.2951,13800.0
2010-07-22 10:15:00,19.29,19.32,19.29,19.32,12200.0,18.2951,18.3236,18.2951,18.3236,12200.0
2010-07-22 10:20:00,19.33,19.33,19.27,19.27,21400.0,18.333,18.333,18.2761,18.2761,21400.0
2010-07-22 10:25:00,19.28,19.32,19.26,19.26,12000.0,18.2856,18.3236,18.2667,18.2667,12000.0
2010-07-22 10:30:00,19.28,19.31,19.27,19.27,14200.0,18.2856,18.3141,18.2761,18.2761,14200.0
2010-07-22 10:35:00,19.28,19.35,19.28,19.34,20600.0,18.2856,18.352,18.2856,18.3425,20600.0
2010-07-22 10:40:00,19.34,19.38,19.33,19.36,23000.0,18.3425,18.3805,18.333,18.3615,23000.0
2010-07-22 10:45:00,19.37,19.38,19.36,19.38,13600.0,18.371,18.3805,18.3615,18.3805,13600.0
2010-07-22 10:50:00,19.38,19.43,19.38,19.41,14200.0,18.3805,18.4279,18.3805,18.4089,14200.0
2010-07-22 10:55:00,19.41,19.41,19.36,19.36,13200.0,18.4089,18.4089,18.3615,18.3615,13200.0
2010-07-22 11:00:00,19.35,19.36,19.32,19.35,10000.0,18.352,18.3615,18.3236,18.352,10000.0
2010-07-22 11:05:00,19.34,19.35,19.32,19.33,14200.0,18.3425,18.352,18.3236,18.333,14200.0
2010-07-22 11:10:00,19.34,19.34,19.33,19.34,10600.0,18.3425,18.3425,18.333,18.3425,10600.0
2010-07-22 11:15:00,19.34,19.34,19.32,19.34,10800.0,18.3425,18.3425,18.3236,18.3425,10800.0
2010-07-22 11:20:00,19.34,19.34,19.31,19.31,6400.0,18.3425,18.3425,18.3141,18.3141,6400.0
2010-07-22 11:25:00,19.31,19.33,19.31,19.31,12000.0,18.3141,18.333,18.3141,18.3141,12000.0
2010-07-22 11:30:00,19.3,19.33,19.3,19.32,21800.0,18.3046,18.333,18.3046,18.3236,21800.0
2010-07-22 11:35:00,19.32,19.33,19.25,19.27,11000.0,18.3236,18.333,18.2572,18.2761,11000.0
2010-07-22 11:40:00,19.27,19.29,19.27,19.28,7000.0,18.2761,18.2951,18.2761,18.2856,7000.0
2010-07-22 11:45:00,19.28,19.28,19.23,19.25,28000.0,18.2856,18.2856,18.2382,18.2572,28000.0
2010-07-22 11:50:00,19.25,19.25,19.22,19.25,11000.0,18.2572,18.2572,18.2287,18.2572,11000.0
2010-07-22 11:55:00,19.24,19.25,19.22,19.24,14200.0,18.2477,18.2572,18.2287,18.2477,14200.0
2010-07-22 12:00:00,19.24,19.25,19.21,19.23,23200.0,18.2477,18.2572,18.2192,18.2382,23200.0
2010-07-22 12:05:00,19.23,19.23,19.2,19.21,10400.0,18.2382,18.2382,18.2097,18.2192,10400.0
2010-07-22 12:10:00,19.21,19.22,19.2,19.2,15800.0,18.2192,18.2287,18.2097,18.2097,15800.0
2010-07-22 12:15:00,19.21,19.22,19.2,19.21,8400.0,18.2192,18.2287,18.2097,18.2192,8400.0
2010-07-22 12:20:00,19.21,19.21,19.18,19.19,14800.0,18.2192,18.2192,18.1908,18.2003,14800.0
2010-07-22 12:25:00,19.18,19.2,19.18,19.2,12000.0,18.1908,18.2097,18.1908,18.2097,12000.0
2010-07-22 12:30:00,19.2,19.21,19.18,19.2,10800.0,18.2097,18.2192,18.1908,18.2097,10800.0
2010-07-22 12:35:00,19.2,19.2,19.18,19.18,5800.0,18.2097,18.2097,18.1908,18.1908,5800.0
2010-07-22 12:40:00,19.19,19.19,19.17,19.19,9600.0,18.2003,18.2003,18.1813,18.2003,9600.0
2010-07-22 12:45:00,19.19,19.23,19.19,19.23,24000.0,18.2003,18.2382,18.2003,18.2382,24000.0
2010-07-22 12:50:00,19.24,19.28,19.24,19.28,12200.0,18.2477,18.2856,18.2477,18.2856,12200.0
2010-07-22 12:55:00,19.28,19.31,19.28,19.3,11800.0,18.2856,18.3141,18.2856,18.3046,11800.0
2010-07-22 13:00:00,19.3,19.32,19.3,19.32,8000.0,18.3046,18.3236,18.3046,18.3236,8000.0
2010-07-22 13:05:00,19.32,19.32,19.32,19.32,4000.0,18.3236,18.3236,18.3236,18.3236,4000.0
2010-07-22 13:10:00,19.32,19.33,19.32,19.33,8600.0,18.3236,18.333,18.3236,18.333,8600.0
2010-07-22 13:15:00,19.33,19.33,19.33,19.33,12000.0,18.333,18.333,18.333,18.333,12000.0
2010-07-22 13:20:00,19.33,19.33,19.33,19.33,2800.0,18.333,18.333,18.333,18.333,2800.0
2010-07-22 13:25:00,19.33,19.33,19.33,19.33,7800.0,18.333,18.333,18.333,18.333,7800.0
2010-07-22 13:30:00,19.33,19.34,19.33,19.34,9800.0,18.333,18.3425,18.333,18.3425,9800.0
2010-07-22 13:35:00,19.34,19.35,19.34,19.34,8600.0,18.3425,18.352,18.3425,18.3425,8600.0
2010-07-22 13:40:00,19.34,19.34,19.34,19.34,6200.0,18.3425,18.3425,18.3425,18.3425,6200.0
2010-07-22 13:45:00,19.34,19.36,19.34,19.36,10600.0,18.3425,18.3615,18.3425,18.3615,10600.0
2010-07-22 13:50:00,19.35,19.36,19.34,19.34,5200.0,18.352,18.3615,18.3425,18.3425,5200.0
2010-07-22 13:55:00,19.34,19.35,19.33,19.34,10200.0,18.3425,18.352,18.333,18.3425,10200.0
2010-07-22 14:00:00,19.34,19.35,19.34,19.35,13800.0,18.3425,18.352,18.3425,18.352,13800.0
2010-07-22 14:05:00,19.35,19.36,19.35,19.36,4600.0,18.352,18.3615,18.352,18.3615,4600.0
2010-07-22 14:10:00,19.36,19.37,19.36,19.36,17000.0,18.3615,18.371,18.3615,18.3615,17000.0
2010-07-22 14:15:00,19.36,19.36,19.33,19.33,12800.0,18.3615,18.3615,18.333,18.333,12800.0
2010-07-22 14:20:00,19.33,19.33,19.31,19.32,7000.0,18.333,18.333,18.3141,18.3236,7000.0
2010-07-22 14:25:00,19.32,19.36,19.32,19.36,16800.0,18.3236,18.3615,18.3236,18.3615,16800.0
2010-07-22 14:30:00,19.36,19.38,19.35,19.38,27800.0,18.3615,18.3805,18.352,18.3805,27800.0
2010-07-22 14:35:00,19.37,19.4,19.37,19.39,21200.0,18.371,18.3994,18.371,18.3899,21200.0
2010-07-22 14:40:00,19.39,19.39,19.36,19.37,15600.0,18.3899,18.3899,18.3615,18.371,15600.0
2010-07-22 14:45:00,19.36,19.38,19.36,19.38,11200.0,18.3615,18.3805,18.3615,18.3805,11200.0
2010-07-22 14:50:00,19.39,19.41,19.36,19.4,12600.0,18.3899,18.4089,18.3615,18.3994,12600.0
2010-07-22 14:55:00,19.4,19.4,19.38,19.39,11000.0,18.3994,18.3994,18.3805,18.3899,11000.0
2010-07-22 15:00:00,19.4,19.4,19.37,19.38,12600.0,18.3994,18.3994,18.371,18.3805,12600.0
2010-07-22 15:05:00,19.38,19.38,19.35,19.38,15400.0,18.3805,18.3805,18.352,18.3805,15400.0
2010-07-22 15:10:00,19.38,19.38,19.36,19.38,15200.0,18.3805,18.3805,18.3615,18.3805,15200.0
2010-07-22 15:15:00,19.38,19.43,19.38,19.43,16000.0,18.3805,18.4279,18.3805,18.4279,16000.0
2010-07-22 15:20:00,19.42,19.43,19.42,19.42,23600.0,18.4184,18.4279,18.4184,18.4184,23600.0
2010-07-22 15:25:00,19.42,19.43,19.41,19.41,17400.0,18.4184,18.4279,18.4089,18.4089,17400.0
2010-07-22 15:30:00,19.41,19.41,19.38,19.38,21800.0,18.4089,18.4089,18.3805,18.3805,21800.0
2010-07-22 15:35:00,19.39,19.39,19.3,19.33,38000.0,18.3899,18.3899,18.3046,18.333,38000.0
2010-07-22 15:40:00,19.33,19.35,19.31,19.35,47400.0,18.333,18.352,18.3141,18.352,47400.0
2010-07-22 15:45:00,19.35,19.38,19.33,19.36,44800.0,18.352,18.3805,18.333,18.3615,44800.0
2010-07-22 15:50:00,19.36,19.38,19.33,19.34,56200.0,18.3615,18.3805,18.333,18.3425,56200.0
2010-07-22 15:55:00,19.35,19.4,19.35,19.39,84200.0,18.352,18.3994,18.352,18.3899,84200.0
2010-07-23 09:30:00,19.33,19.33,19.28,19.32,7200.0,18.333,18.333,18.2856,18.3236,7200.0
2010-07-23 09:35:00,19.36,19.42,19.36,19.42,8000.0,18.3615,18.4184,18.3615,18.4184,8000.0
2010-07-23 09:40:00,19.42,19.43,19.41,19.42,7600.0,18.4184,18.4279,18.4089,18.4184,7600.0
2010-07-23 09:45:00,19.39,19.45,19.38,19.43,7000.0,18.3899,18.4469,18.3805,18.4279,7000.0
2010-07-23 09:50:00,19.42,19.42,19.34,19.39,10600.0,18.4184,18.4184,18.3425,18.3899,10600.0
2010-07-23 09:55:00,19.39,19.39,19.33,19.33,6800.0,18.3899,18.3899,18.333,18.333,6800.0
2010-07-23 10:00:00,19.31,19.36,19.31,19.34,6400.0,18.3141,18.3615,18.3141,18.3425,6400.0
2010-07-23 10:05:00,19.33,19.36,19.33,19.35,7600.0,18.333,18.3615,18.333,18.352,7600.0
2010-07-23 10:10:00,19.35,19.42,19.32,19.42,11200.0,18.352,18.4184,18.3236,18.4184,11200.0
2010-07-23 10:15:00,19.43,19.49,19.43,19.47,24200.0,18.4279,18.4848,18.4279,18.4658,24200.0
2010-07-23 10:20:00,19.48,19.49,19.45,19.46,15000.0,18.4753,18.4848,18.4469,18.4563,15000.0
2010-07-23 10:25:00,19.47,19.52,19.47,19.52,7800.0,18.4658,18.5132,18.4658,18.5132,7800.0
2010-07-23 10:30:00,19.53,19.54,19.52,19.52,9000.0,18.5227,18.5322,18.5132,18.5132,9000.0
2010-07-23 10:35:00,19.52,19.52,19.5,19.5,4800.0,18.5132,18.5132,18.4943,18.4943,4800.0
2010-07-23 10:40:00,19.5,19.53,19.5,19.53,17800.0,18.4943,18.5227,18.4943,18.5227,17800.0
2010-07-23 10:45:00,19.53,19.53,19.49,19.49,7600.0,18.5227,18.5227,18.4848,18.4848,7600.0
2010-07-23 10:50:00,19.49,19.49,19.44,19.46,8000.0,18.4848,18.4848,18.4374,18.4563,8000.0
2010-07-23 10:55:00,19.46,19.5,19.45,19.48,14400.0,18.4563,18.4943,18.4469,18.4753,14400.0
2010-07-23 11:00:00,19.48,19.5,19.48,19.5,13600.0,18.4753,18.4943,18.4753,18.4943,13600.0
2010-07-23 11:05:00,19.5,19.53,19.5,19.53,27000.0,18.4943,18.5227,18.4943,18.5227,27000.0
2010-07-23 11:10:00,19.53,19.54,19.5,19.5,6600.0,18.5227,18.5322,18.4943,18.4943,6600.0
2010-07-23 11:15:00,19.5,19.51,19.5,19.5,3600.0,18.4943,18.5038,18.4943,18.4943,3600.0
2010-07-23 11:20:00,19.5,19.5,19.47,19.47,5800.0,18.4943,18.4943,18.4658,18.4658,5800.0
2010-07-23 11:25:00,19.47,19.51,19.46,19.51,10000.0,18.4658,18.5038,18.4563,18.5038,10000.0
2010-07-23 11:30:00,19.5,19.55,19.5,19.55,12800.0,18.4943,18.5417,18.4943,18.5417,12800.0
2010-07-23 11:35:00,19.55,19.58,19.55,19.57,5200.0,18.5417,18.5701,18.5417,18.5607,5200.0
2010-07-23 11:40:00,19.57,19.57,19.53,19.53,12400.0,18.5607,18.5607,18.5227,18.5227,12400.0
2010-07-23 11:45:00,19.53,19.55,19.53,19.55,19000.0,18.5227,18.5417,18.5227,18.5417,19000.0
2010-07-23 11:50:00,19.57,19.58,19.56,19.58,8800.0,18.5607,18.5701,18.5512,18.5701,8800.0
2010-07-23 11:55:00,19.59,19.59,19.54,19.57,12000.0,18.5796,18.5796,18.5322,18.5607,12000.0
2010-07-23 12:00:00,19.58,19.62,19.54,19.59,22200.0,18.5701,18.6081,18.5322,18.5796,22200.0
2010-07-23 12:05:00,19.58,19.59,19.55,19.55,7600.0,18.5701,18.5796,18.5417,18.5417,7600.0
2010-07-23 12:10:00,19.55,19.58,19.51,19.56,11800.0,18.5417,18.5701,18.5038,18.5512,11800.0
2010-07-23 12:15:00,19.55,19.58,19.54,19.57,13400.0,18.5417,18.5701,18.5322,18.5607,13400.0
2010-07-23 12:20:00,19.57,19.57,19.54,19.55,8200.0,18.5607,18.5607,18.5322,18.5417,8200.0
2010-07-23 12:25:00,19.55,19.56,19.53,19.55,9800.0,18.5417,18.5512,18.5227,18.5417,9800.0
2010-07-23 12:30:00,19.56,19.56,19.54,19.55,7600.0,18.5512,18.5512,18.5322,18.5417,7600.0
2010-07-23 12:35:00,19.54,19.56,19.54,19.55,9600.0,18.5322,18.5512,18.5322,18.5417,9600.0
2010-07-23 12:40:00,19.56,19.56,19.54,19.54,13800.0,18.5512,18.5512,18.5322,18.5322,13800.0
2010-07-23 12:45:00,19.54,19.56,19.54,19.55,7200.0,18.5322,18.5512,18.5322,18.5417,7200.0
2010-07-23 12:50:00,19.56,19.6,19.56,19.6,12600.0,18.5512,18.5891,18.5512,18.5891,12600.0
2010-07-23 12:55:00,19.61,19.63,19.61,19.63,13000.0,18.5986,18.6176,18.5986,18.6176,13000.0
2010-07-23 13:00:00,19.64,19.64,19.61,19.61,6800.0,18.6271,18.6271,18.5986,18.5986,6800.0
2010-07-23 13:05:00,19.59,19.6,19.58,19.59,10800.0,18.5796,18.5891,18.5701,18.5796,10800.0
2010-07-23 13:10:00,19.59,19.67,19.59,19.67,38600.0,18.5796,18.6555,18.5796,18.6555,38600.0
2010-07-23 13:15:00,19.67,19.71,19.67,19.7,14000.0,18.6555,18.6934,18.6555,18.684,14000.0
2010-07-23 13:20:00,19.7,19.72,19.7,19.72,12600.0,18.684,18.7029,18.684,18.7029,12600.0
2010-07-23 13:25:00,19.73,19.78,19.73,19.78,25800.0,18.7124,18.7598,18.7124,18.7598,25800.0
2010-07-23 13:30:00,19.79,19.83,19.75,19.81,45000.0,18.7693,18.8073,18.7314,18.7883,45000.0
2010-07-23 13:35:00,19.81,19.83,19.8,19.82,15600.0,18.7883,18.8073,18.7788,18.7978,15600.0
2010-07-23 13:40:00,19.82,19.82,19.79,19.81,23400.0,18.7978,18.7978,18.7693,18.7883,23400.0
2010-07-23 13:45:00,19.81,19.81,19.78,19.78,18600.0,18.7883,18.7883,18.7598,18.7598,18600.0
2010-07-23 13:50:00,19.78,19.8,19.78,19.79,36200.0,18.7598,18.7788,18.7598,18.7693,36200.0
2010-07-23 13:55:00,19.79,19.79,19.72,19.72,24200.0,18.7693,18.7693,18.7029,18.7029,24200.0
2010-07-23 14:00:00,19.73,19.75,19.72,19.75,23600.0,18.7124,18.7314,18.7029,18.7314,23600.0
2010-07-23 14:05:00,19.75,19.75,19.73,19.73,26200.0,18.7314,18.7314,18.7124,18.7124,26200.0
2010-07-23 14:10:00,19.74,19.75,19.71,19.71,21800.0,18.7219,18.7314,18.6934,18.6934,21800.0
2010-07-23 14:15:00,19.71,19.72,19.7,19.7,15200.0,18.6934,18.7029,18.684,18.684,15200.0
2010-07-23 14:20:00,19.69,19.69,19.66,19.66,19000.0,18.6745,18.6745,18.646,18.646,19000.0
2010-07-23 14:25:00,19.66,19.68,19.65,19.68,18400.0,18.646,18.665,18.6365,18.665,18400.0
2010-07-23 14:30:00,19.68,19.7,19.68,19.68,17000.0,18.665,18.684,18.665,18.665,17000.0
2010-07-23 14:35:00,19.68,19.68,19.65,19.66,16800.0,18.665,18.665,18.6365,18.646,16800.0
2010-07-23 14:40:00,19.66,19.68,19.65,19.68,22200.0,18.646,18.665,18.6365,18.665,22200.0
2010-07-23 14:45:00,19.68,19.69,19.66,19.68,18000.0,18.665,18.6745,18.646,18.665,18000.0
2010-07-23 14:50:00,19.68,19.69,19.66,19.68,13600.0,18.665,18.6745,18.646,18.665,13600.0
2010-07-23 14:55:00,19.68,19.71,19.68,19.7,20400.0,18.665,18.6934,18.665,18.684,20400.0
2010-07-23 15:00:00,19.71,19.72,19.68,19.71,25800.0,18.6934,18.7029,18.665,18.6934,25800.0
2010-07-23 15:05:00,19.72,19.76,19.71,19.75,13000.0,18.7029,18.7409,18.6934,18.7314,13000.0
2010-07-23 15:10:00,19.76,19.77,19.72,19.74,53200.0,18.7409,18.7503,18.7029,18.7219,53200.0
2010-07-23 15:15:00,19.74,19.75,19.73,19.75,29200.0,18.7219,18.7314,18.7124,18.7314,29200.0
2010-07-23 15:20:00,19.75,19.78,19.75,19.77,24800.0,18.7314,18.7598,18.7314,18.7503,24800.0
2010-07-23 15:25:00,19.78,19.78,19.73,19.75,36400.0,18.7598,18.7598,18.7124,18.7314,36400.0
2010-07-23 15:30:00,19.75,19.77,19.74,19.77,28200.0,18.7314,18.7503,18.7219,18.7503,28200.0
2010-07-23 15:35:00,19.76,19.78,19.72,19.75,55200.0,18.7409,18.7598,18.7029,18.7314,55200.0
2010-07-23 15:40:00,19.75,19.77,19.72,19.74,66000.0,18.7314,18.7503,18.7029,18.7219,66000.0
2010-07-23 15:45:00,19.75,19.81,19.75,19.8,43600.0,18.7314,18.7883,18.7314,18.7788,43600.0
2010-07-23 15:50:00,19.8,19.83,19.8,19.81,49000.0,18.7788,18.8073,18.7788,18.7883,49000.0
2010-07-23 15:55:00,19.81,19.86,19.81,19.83,96200.0,18.7883,18.8357,18.7883,18.8073,96200.0
2010-07-26 09:30:00,19.9,19.93,19.84,19.93,40400.0,18.8736,18.9021,18.8167,18.9021,40400.0
2010-07-26 09:35:00,19.92,20.0,19.9,19.97,34400.0,18.8926,18.9685,18.8736,18.94,34400.0
2010-07-26 09:40:00,19.98,19.99,19.89,19.96,26800.0,18.9495,18.959,18.8642,18.9305,26800.0
2010-07-26 09:45:00,19.95,20.03,19.93,19.93,24400.0,18.9211,18.9969,18.9021,18.9021,24400.0
2010-07-26 09:50:00,19.94,19.96,19.91,19.93,18000.0,18.9116,18.9305,18.8831,18.9021,18000.0
2010-07-26 09:55:00,19.95,20.0,19.89,19.91,14800.0,18.9211,18.9685,18.8642,18.8831,14800.0
2010-07-26 10:00:00,19.92,20.02,19.92,19.99,19600.0,18.8926,18.9875,18.8926,18.959,19600.0
2010-07-26 10:05:00,19.97,20.03,19.97,20.0,26400.0,18.94,18.9969,18.94,18.9685,26400.0
2010-07-26 10:10:00,20.0,20.04,20.0,20.0,14800.0,18.9685,19.0064,18.9685,18.9685,14800.0
2010-07-26 10:15:00,20.01,20.02,20.0,20.0,4600.0,18.978,18.9875,18.9685,18.9685,4600.0
2010-07-26 10:20:00,20.0,20.0,19.95,19.96,15600.0,18.9685,18.9685,18.9211,18.9305,15600.0
2010-07-26 10:25:00,19.96,19.96,19.91,19.92,10200.0,18.9305,18.9305,18.8831,18.8926,10200.0
2010-07-26 10:30:00,19.92,19.93,19.86,19.9,12800.0,18.8926,18.9021,18.8357,18.8736,12800.0
2010-07-26 10:35:00,19.9,19.91,19.9,19.9,5600.0,18.8736,18.8831,18.8736,18.8736,5600.0
2010-07-26 10:40:00,19.9,19.92,19.86,19.86,10000.0,18.8736,18.8926,18.8357,18.8357,10000.0
2010-07-26 10:45:00,19.85,19.86,19.84,19.86,7400.0,18.8262,18.8357,18.8167,18.8357,7400.0
2010-07-26 10:50:00,19.86,19.86,19.81,19.84,9600.0,18.8357,18.8357,18.7883,18.8167,9600.0
2010-07-26 10:55:00,19.84,19.86,19.83,19.86,6400.0,18.8167,18.8357,18.8073,18.8357,6400.0
2010-07-26 11:00:00,19.86,19.87,19.85,19.87,8800.0,18.8357,18.8452,18.8262,18.8452,8800.0
2010-07-26 11:05:00,19.86,19.86,19.85,19.85,6800.0,18.8357,18.8357,18.8262,18.8262,6800.0
2010-07-26 11:10:00,19.85,19.86,19.82,19.85,3200.0,18.8262,18.8357,18.7978,18.8262,3200.0
2010-07-26 11:15:00,19.85,19.92,19.85,19.92,8400.0,18.8262,18.8926,18.8262,18.8926,8400.0
2010-07-26 11:20:00,19.92,19.92,19.89,19.91,20400.0,18.8926,18.8926,18.8642,18.8831,20400.0
2010-07-26 11:25:00,19.9,19.92,19.89,19.92,7800.0,18.8736,18.8926,18.8642,18.8926,7800.0
2010-07-26 11:30:00,19.93,19.93,19.92,19.93,2400.0,18.9021,18.9021,18.8926,18.9021,2400.0
2010-07-26 11:35:00,19.93,19.95,19.93,19.95,6600.0,18.9021,18.9211,18.9021,18.9211,6600.0
2010-07-26 11:40:00,19.94,19.94,19.93,19.93,5600.0,18.9116,18.9116,18.9021,18.9021,5600.0
2010-07-26 11:45:00,19.93,19.94,19.9,19.92,126200.0,18.9021,18.9116,18.8736,18.8926,126200.0
2010-07-26 11:50:00,19.92,19.92,19.89,19.9,16600.0,18.8926,18.8926,18.8642,18.8736,16600.0
2010-07-26 11:55:00,19.9,19.91,19.89,19.91,6400.0,18.8736,18.8831,18.8642,18.8831,6400.0
2010-07-26 12:00:00,19.9,19.92,19.9,19.91,8200.0,18.8736,18.8926,18.8736,18.8831,8200.0
2010-07-26 12:05:00,19.91,19.92,19.89,19.9,14800.0,18.8831,18.8926,18.8642,18.8736,14800.0
2010-07-26 12:10:00,19.9,19.91,19.89,19.9,13400.0,18.8736,18.8831,18.8642,18.8736,13400.0
2010-07-26 12:15:00,19.9,19.9,19.89,19.9,9200.0,18.8736,18.8736,18.8642,18.8736,9200.0
2010-07-26 12:20:00,19.9,19.9,19.89,19.89,14200.0,18.8736,18.8736,18.8642,18.8642,14200.0
2010-07-26 12:25:00,19.89,19.9,19.89,19.9,5000.0,18.8642,18.8736,18.8642,18.8736,5000.0
2010-07-26 12:30:00,19.9,19.9,19.89,19.89,13800.0,18.8736,18.8736,18.8642,18.8642,13800.0
2010-07-26 12:35:00,19.89,19.89,19.85,19.85,11000.0,18.8642,18.8642,18.8262,18.8262,11000.0
2010-07-26 12:40:00,19.84,19.86,19.83,19.84,9400.0,18.8167,18.8357,18.8073,18.8167,9400.0
2010-07-26 12:45:00,19.84,19.87,19.83,19.86,6400.0,18.8167,18.8452,18.8073,18.8357,6400.0
2010-07-26 12:50:00,19.86,19.86,19.82,19.84,7200.0,18.8357,18.8357,18.7978,18.8167,7200.0
2010-07-26 12:55:00,19.84,19.85,19.84,19.85,3800.0,18.8167,18.8262,18.8167,18.8262,3800.0
2010-07-26 13:00:00,19.85,19.85,19.83,19.83,6600.0,18.8262,18.8262,18.8073,18.8073,6600.0
2010-07-26 13:05:00,19.83,19.83,19.82,19.82,8600.0,18.8073,18.8073,18.7978,18.7978,8600.0
2010-07-26 13:10:00,19.82,19.83,19.82,19.82,10600.0,18.7978,18.8073,18.7978,18.7978,10600.0
2010-07-26 13:15:00,19.83,19.88,19.83,19.86,10400.0,18.8073,18.8547,18.8073,18.8357,10400.0
2010-07-26 13:20:00,19.86,19.9,19.86,19.9,5800.0,18.8357,18.8736,18.8357,18.8736,5800.0
2010-07-26 13:25:00,19.89,19.9,19.89,19.9,4600.0,18.8642,18.8736,18.8642,18.8736,4600.0
2010-07-26 13:30:00,19.9,19.91,19.9,19.9,5800.0,18.8736,18.8831,18.8736,18.8736,5800.0
2010-07-26 13:35:00,19.9,19.92,19.88,19.92,6600.0,18.8736,18.8926,18.8547,18.8926,6600.0
2010-07-26 13:40:00,19.92,20.0,19.92,20.0,20400.0,18.8926,18.9685,18.8926,18.9685,20400.0
2010-07-26 13:45:00,20.0,20.02,19.99,20.02,14800.0,18.9685,18.9875,18.959,18.9875,14800.0
2010-07-26 13:50:00,20.02,20.02,19.99,19.99,9600.0,18.9875,18.9875,18.959,18.959,9600.0
2010-07-26 13:55:00,20.01,20.03,19.99,20.0,7800.0,18.978,18.9969,18.959,18.9685,7800.0
2010-07-26 14:00:00,19.99,20.0,19.99,20.0,6800.0,18.959,18.9685,18.959,18.9685,6800.0
2010-07-26 14:05:00,20.0,20.01,19.98,19.98,6400.0,18.9685,18.978,18.9495,18.9495,6400.0
2010-07-26 14:10:00,19.98,19.98,19.94,19.95,10000.0,18.9495,18.9495,18.9116,18.9211,10000.0
2010-07-26 14:15:00,19.95,19.95,19.93,19.93,3800.0,18.9211,18.9211,18.9021,18.9021,3800.0
2010-07-26 14:20:00,19.93,19.93,19.86,19.86,16200.0,18.9021,18.9021,18.8357,18.8357,16200.0
2010-07-26 14:25:00,19.87,19.9,19.86,19.89,10800.0,18.8452,18.8736,18.8357,18.8642,10800.0
2010-07-26 14:30:00,19.89,19.89,19.86,19.89,12400.0,18.8642,18.8642,18.8357,18.8642,12400.0
2010-07-26 14:35:00,19.88,19.89,19.85,19.86,10800.0,18.8547,18.8642,18.8262,18.8357,10800.0
2010-07-26 14:40:00,19.86,19.89,19.86,19.88,7400.0,18.8357,18.8642,18.8357,18.8547,7400.0
2010-07-26 14:45:00,19.89,19.92,19.89,19.92,4600.0,18.8642,18.8926,18.8642,18.8926,4600.0
2010-07-26 14:50:00,19.92,19.93,19.89,19.92,15600.0,18.8926,18.9021,18.8642,18.8926,15600.0
2010-07-26 14:55:00,19.92,19.94,19.9,19.94,19800.0,18.8926,18.9116,18.8736,18.9116,19800.0
2010-07-26 15:00:00,19.95,19.97,19.94,19.97,20600.0,18.9211,18.94,18.9116,18.94,20600.0
2010-07-26 15:05:00,19.97,19.98,19.96,19.98,9200.0,18.94,18.9495,18.9305,18.9495,9200.0
2010-07-26 15:10:00,19.98,19.99,19.97,19.98,14000.0,18.9495,18.959,18.94,18.9495,14000.0
2010-07-26 15:15:00,19.98,19.98,19.93,19.97,11400.0,18.9495,18.9495,18.9021,18.94,11400.0
2010-07-26 15:20:00,19.97,20.0,19.97,19.98,19200.0,18.94,18.9685,18.94,18.9495,19200.0
2010-07-26 15:25:00,19.98,20.0,19.97,19.98,13000.0,18.9495,18.9685,18.94,18.9495,13000.0
2010-07-26 15:30:00,19.98,19.99,19.97,19.97,10000.0,18.9495,18.959,18.94,18.94,10000.0
2010-07-26 15:35:00,19.98,19.98,19.93,19.93,23400.0,18.9495,18.9495,18.9021,18.9021,23400.0
2010-07-26 15:40:00,19.94,19.94,19.92,19.92,41600.0,18.9116,18.9116,18.8926,18.8926,41600.0
2010-07-26 15:45:00,19.93,19.98,19.93,19.98,53800.0,18.9021,18.9495,18.9021,18.9495,53800.0
2010-07-26 15:50:00,19.98,20.0,19.96,19.96,61200.0,18.9495,18.9685,18.9305,18.9305,61200.0
2010-07-26 15:55:00,19.96,20.05,19.95,20.02,95800.0,18.9305,19.0159,18.9211,18.9875,95800.0
2010-07-27 09:30:00,20.15,20.19,20.11,20.15,12400.0,19.1107,19.1487,19.0728,19.1107,12400.0
2010-07-27 09:35:00,20.14,20.25,20.12,20.25,8200.0,19.1013,19.2056,19.0823,19.2056,8200.0
2010-07-27 09:40:00,20.28,20.28,20.13,20.18,12200.0,19.234,19.234,19.0918,19.1392,12200.0
2010-07-27 09:45:00,20.17,20.17,20.09,20.12,13200.0,19.1297,19.1297,19.0538,19.0823,13200.0
2010-07-27 09:50:00,20.11,20.15,20.11,20.13,17600.0,19.0728,19.1107,19.0728,19.0918,17600.0
2010-07-27 09:55:00,20.13,20.13,20.1,20.11,22000.0,19.0918,19.0918,19.0633,19.0728,22000.0
2010-07-27 10:00:00,20.09,20.18,20.05,20.07,31800.0,19.0538,19.1392,19.0159,19.0349,31800.0
2010-07-27 10:05:00,20.06,20.08,20.03,20.03,11600.0,19.0254,19.0444,18.9969,18.9969,11600.0
2010-07-27 10:10:00,20.03,20.08,20.02,20.07,16800.0,18.9969,19.0444,18.9875,19.0349,16800.0
2010-07-27 10:15:00,20.07,20.09,20.05,20.09,18600.0,19.0349,19.0538,19.0159,19.0538,18600.0
2010-07-27 10:20:00,20.09,20.09,20.05,20.07,20400.0,19.0538,19.0538,19.0159,19.0349,20400.0
2010-07-27 10:25:00,20.07,20.07,20.03,20.05,10200.0,19.0349,19.0349,18.9969,19.0159,10200.0
2010-07-27 10:30:00,20.05,20.05,20.0,20.0,12000.0,19.0159,19.0159,18.9685,18.9685,12000.0
2010-07-27 10:35:00,20.01,20.05,20.0,20.02,18800.0,18.978,19.0159,18.9685,18.9875,18800.0
2010-07-27 10:40:00,20.02,20.07,20.02,20.05,14800.0,18.9875,19.0349,18.9875,19.0159,14800.0
2010-07-27 10:45:00,20.05,20.05,20.0,20.01,14200.0,19.0159,19.0159,18.9685,18.978,14200.0
2010-07-27 10:50:00,20.01,20.03,20.0,20.02,10800.0,18.978,18.9969,18.9685,18.9875,10800.0
2010-07-27 10:55:00,20.03,20.03,19.98,20.0,10600.0,18.9969,18.9969,18.9495,18.9685,10600.0
2010-07-27 11:00:00,20.0,20.0,19.97,19.98,12600.0,18.9685,18.9685,18.94,18.9495,12600.0
2010-07-27 11:05:00,19.97,20.0,19.93,20.0,12000.0,18.94,18.9685,18.9021,18.9685,12000.0
2010-07-27 11:10:00,20.02,20.02,19.99,19.99,10600.0,18.9875,18.9875,18.959,18.959,10600.0
2010-07-27 11:15:00,19.99,19.99,19.97,19.97,10600.0,18.959,18.959,18.94,18.94,10600.0
2010-07-27 11:20:00,19.97,19.97,19.94,19.96,9000.0,18.94,18.94,18.9116,18.9305,9000.0
2010-07-27 11:25:00,19.97,19.98,19.96,19.97,10400.0,18.94,18.9495,18.9305,18.94,10400.0
2010-07-27 11:30:00,19.97,20.0,19.97,20.0,8800.0,18.94,18.9685,18.94,18.9685,8800.0
2010-07-27 11:35:00,20.0,20.03,20.0,20.02,11000.0,18.9685,18.9969,18.9685,18.9875,11000.0
2010-07-27 11:40:00,20.02,20.02,20.0,20.02,6800.0,18.9875,18.9875,18.9685,18.9875,6800.0
2010-07-27 11:45:00,20.03,20.03,19.99,19.99,12200.0,18.9969,18.9969,18.959,18.959,12200.0
2010-07-27 11:50:00,19.99,20.03,19.99,20.03,6600.0,18.959,18.9969,18.959,18.9969,6600.0
2010-07-27 11:55:00,20.03,20.03,20.01,20.03,12200.0,18.9969,18.9969,18.978,18.9969,12200.0
2010-07-27 12:00:00,20.03,20.03,20.0,20.02,6600.0,18.9969,18.9969,18.9685,18.9875,6600.0
2010-07-27 12:05:00,20.02,20.02,20.0,20.02,3000.0,18.9875,18.9875,18.9685,18.9875,3000.0
2010-07-27 12:10:00,20.02,20.04,20.02,20.03,12000.0,18.9875,19.0064,18.9875,18.9969,12000.0
2010-07-27 12:15:00,20.03,20.07,20.03,20.07,8200.0,18.9969,19.0349,18.9969,19.0349,8200.0
2010-07-27 12:20:00,20.06,20.08,20.05,20.06,24200.0,19.0254,19.0444,19.0159,19.0254,24200.0
2010-07-27 12:25:00,20.06,20.09,20.06,20.08,9200.0,19.0254,19.0538,19.0254,19.0444,9200.0
2010-07-27 12:30:00,20.08,20.08,20.07,20.08,8400.0,19.0444,19.0444,19.0349,19.0444,8400.0
2010-07-27 12:35:00,20.08,20.13,20.08,20.13,27200.0,19.0444,19.0918,19.0444,19.0918,27200.0
2010-07-27 12:40:00,20.13,20.14,20.1,20.14,27400.0,19.0918,19.1013,19.0633,19.1013,27400.0
2010-07-27 12:45:00,20.13,20.15,20.12,20.12,9400.0,19.0918,19.1107,19.0823,19.0823,9400.0
2010-07-27 12:50:00,20.11,20.11,20.1,20.1,4000.0,19.0728,19.0728,19.0633,19.0633,4000.0
2010-07-27 12:55:00,20.1,20.11,20.1,20.11,7000.0,19.0633,19.0728,19.0633,19.0728,7000.0
2010-07-27 13:00:00,20.11,20.11,20.09,20.11,9000.0,19.0728,19.0728,19.0538,19.0728,9000.0
2010-07-27 13:05:00,20.11,20.11,20.11,20.11,4400.0,19.0728,19.0728,19.0728,19.0728,4400.0
2010-07-27 13:10:00,20.11,20.11,20.08,20.08,11600.0,19.0728,19.0728,19.0444,19.0444,11600.0
2010-07-27 13:15:00,20.08,20.08,20.03,20.04,11800.0,19.0444,19.0444,18.9969,19.0064,11800.0
2010-07-27 13:20:00,20.04,20.07,20.03,20.06,3800.0,19.0064,19.0349,18.9969,19.0254,3800.0
2010-07-27 13:25:00,20.06,20.06,20.0,20.0,14000.0,19.0254,19.0254,18.9685,18.9685,14000.0
2010-07-27 13:30:00,20.0,20.04,20.0,20.02,10800.0,18.9685,19.0064,18.9685,18.9875,10800.0
2010-07-27 13:35:00,20.03,20.06,20.02,20.05,7800.0,18.9969,19.0254,18.9875,19.0159,7800.0
2010-07-27 13:40:00,20.06,20.06,20.04,20.05,9600.0,19.0254,19.0254,19.0064,19.0159,9600.0
2010-07-27 13:45:00,20.05,20.11,20.05,20.1,14400.0,19.0159,19.0728,19.0159,19.0633,14400.0
2010-07-27 13:50:00,20.1,20.1,20.05,20.05,10000.0,19.0633,19.0633,19.0159,19.0159,10000.0
2010-07-27 13:55:00,20.05,20.08,20.05,20.08,8200.0,19.0159,19.0444,19.0159,19.0444,8200.0
2010-07-27 14:00:00,20.08,20.08,20.06,20.06,9400.0,19.0444,19.0444,19.0254,19.0254,9400.0
2010-07-27 14:05:00,20.06,20.08,20.06,20.08,12200.0,19.0254,19.0444,19.0254,19.0444,12200.0
2010-07-27 14:10:00,20.08,20.09,20.08,20.08,23000.0,19.0444,19.0538,19.0444,19.0444,23000.0
2010-07-27 14:15:00,20.08,20.12,20.07,20.12,11400.0,19.0444,19.0823,19.0349,19.0823,11400.0
2010-07-27 14:20:00,20.12,20.12,20.1,20.1,14600.0,19.0823,19.0823,19.0633,19.0633,14600.0
2010-07-27 14:25:00,20.09,20.1,20.08,20.1,8600.0,19.0538,19.0633,19.0444,19.0633,8600.0
2010-07-27 14:30:00,20.11,20.11,20.08,20.08,15000.0,19.0728,19.0728,19.0444,19.0444,15000.0
2010-07-27 14:35:00,20.08,20.08,20.06,20.07,12400.0,19.0444,19.0444,19.0254,19.0349,12400.0
2010-07-27 14:40:00,20.07,20.07,20.03,20.03,9000.0,19.0349,19.0349,18.9969,18.9969,9000.0
2010-07-27 14:45:00,20.04,20.09,20.03,20.09,11800.0,19.0064,19.0538,18.9969,19.0538,11800.0
2010-07-27 14:50:00,20.08,20.09,20.07,20.07,7000.0,19.0444,19.0538,19.0349,19.0349,7000.0
2010-07-27 14:55:00,20.08,20.1,20.08,20.08,12400.0,19.0444,19.0633,19.0444,19.0444,12400.0
2010-07-27 15:00:00,20.09,20.11,20.09,20.1,13400.0,19.0538,19.0728,19.0538,19.0633,13400.0
2010-07-27 15:05:00,20.11,20.11,20.08,20.11,20800.0,19.0728,19.0728,19.0444,19.0728,20800.0
2010-07-27 15:10:00,20.11,20.11,20.09,20.09,14600.0,19.0728,19.0728,19.0538,19.0538,14600.0
2010-07-27 15:15:00,20.09,20.12,20.07,20.12,26200.0,19.0538,19.0823,19.0349,19.0823,26200.0
2010-07-27 15:20:00,20.12,20.14,20.11,20.12,24200.0,19.0823,19.1013,19.0728,19.0823,24200.0
2010-07-27 15:25:00,20.13,20.15,20.13,20.14,21800.0,19.0918,19.1107,19.0918,19.1013,21800.0
2010-07-27 15:30:00,20.14,20.14,20.1,20.11,20000.0,19.1013,19.1013,19.0633,19.0728,20000.0
2010-07-27 15:35:00,20.11,20.12,20.1,20.11,26600.0,19.0728,19.0823,19.0633,19.0728,26600.0
2010-07-27 15:40:00,20.11,20.11,19.95,19.96,150800.0,19.0728,19.0728,18.9211,18.9305,150800.0
2010-07-27 15:45:00,19.96,19.96,19.89,19.94,126200.0,18.9305,18.9305,18.8642,18.9116,126200.0
2010-07-27 15:50:00,19.95,19.98,19.94,19.96,78200.0,18.9211,18.9495,18.9116,18.9305,78200.0
2010-07-27 15:55:00,19.95,20.0,19.93,19.97,160800.0,18.9211,18.9685,18.9021,18.94,160800.0
2010-07-28 09:30:00,17.65,17.86,17.31,17.74,464600.0,16.7397,16.9389,16.4172,16.825,464600.0
2010-07-28 09:35:00,17.74,18.09,17.5,18.07,784000.0,16.825,17.157,16.5974,17.138,784000.0
2010-07-28 09:40:00,18.04,18.08,17.75,17.79,502200.0,17.1096,17.1475,16.8345,16.8725,502200.0
2010-07-28 09:45:00,17.8,17.88,17.78,17.79,219400.0,16.882,16.9578,16.863,16.8725,219400.0
2010-07-28 09:50:00,17.81,17.89,17.8,17.85,221200.0,16.8914,16.9673,16.882,16.9294,221200.0
2010-07-28 09:55:00,17.85,18.0,17.83,17.9,182400.0,16.9294,17.0716,16.9104,16.9768,182400.0
2010-07-28 10:00:00,17.9,18.02,17.89,18.01,263000.0,16.9768,17.0906,16.9673,17.0811,263000.0
2010-07-28 10:05:00,18.02,18.24,17.95,18.0,353800.0,17.0906,17.2993,17.0242,17.0716,353800.0
2010-07-28 10:10:00,18.0,18.08,17.94,18.05,278800.0,17.0716,17.1475,17.0147,17.1191,278800.0
2010-07-28 10:15:00,18.05,18.12,18.05,18.1,119600.0,17.1191,17.1854,17.1191,17.1665,119600.0
2010-07-28 10:20:00,18.09,18.14,18.04,18.1,96000.0,17.157,17.2044,17.1096,17.1665,96000.0
2010-07-28 10:25:00,18.1,18.16,18.08,18.1,54800.0,17.1665,17.2234,17.1475,17.1665,54800.0
2010-07-28 10:30:00,18.1,18.13,18.0,18.05,182200.0,17.1665,17.1949,17.0716,17.1191,182200.0
2010-07-28 10:35:00,18.05,18.11,18.0,18.0,271600.0,17.1191,17.176,17.0716,17.0716,271600.0
2010-07-28 10:40:00,18.0,18.02,17.9,17.95,203400.0,17.0716,17.0906,16.9768,17.0242,203400.0
2010-07-28 10:45:00,17.95,17.96,17.84,17.95,141600.0,17.0242,17.0337,16.9199,17.0242,141600.0
2010-07-28 10:50:00,17.95,17.98,17.92,17.92,73600.0,17.0242,17.0527,16.9958,16.9958,73600.0
2010-07-28 10:55:00,17.93,18.04,17.93,18.0,84000.0,17.0052,17.1096,17.0052,17.0716,84000.0
2010-07-28 11:00:00,18.0,18.01,17.93,17.93,72200.0,17.0716,17.0811,17.0052,17.0052,72200.0
2010-07-28 11:05:00,17.94,17.95,17.92,17.93,49600.0,17.0147,17.0242,16.9958,17.0052,49600.0
2010-07-28 11:10:00,17.94,18.03,17.93,18.0,60200.0,17.0147,17.1001,17.0052,17.0716,60200.0
2010-07-28 11:15:00,18.0,18.0,17.95,17.99,64400.0,17.0716,17.0716,17.0242,17.0622,64400.0
2010-07-28 11:20:00,17.99,18.0,17.95,17.96,61800.0,17.0622,17.0716,17.0242,17.0337,61800.0
2010-07-28 11:25:00,17.96,17.98,17.92,17.94,47600.0,17.0337,17.0527,16.9958,17.0147,47600.0
2010-07-28 11:30:00,17.94,17.96,17.93,17.94,100400.0,17.0147,17.0337,17.0052,17.0147,100400.0
2010-07-28 11:35:00,17.94,17.96,17.93,17.95,56000.0,17.0147,17.0337,17.0052,17.0242,56000.0
2010-07-28 11:40:00,17.95,17.95,17.93,17.93,58000.0,17.0242,17.0242,17.0052,17.0052,58000.0
2010-07-28 11:45:00,17.93,17.95,17.93,17.93,43800.0,17.0052,17.0242,17.0052,17.0052,43800.0
2010-07-28 11:50:00,17.93,17.94,17.86,17.86,105400.0,17.0052,17.0147,16.9389,16.9389,105400.0
2010-07-28 11:55:00,17.86,17.9,17.84,17.87,53200.0,16.9389,16.9768,16.9199,16.9483,53200.0
2010-07-28 12:00:00,17.88,17.88,17.81,17.81,92400.0,16.9578,16.9578,16.8914,16.8914,92400.0
2010-07-28 12:05:00,17.81,17.86,17.79,17.85,90800.0,16.8914,16.9389,16.8725,16.9294,90800.0
2010-07-28 12:10:00,17.86,17.92,17.86,17.9,145800.0,16.9389,16.9958,16.9389,16.9768,145800.0
2010-07-28 12:15:00,17.9,17.9,17.88,17.9,24400.0,16.9768,16.9768,16.9578,16.9768,24400.0
2010-07-28 12:20:00,17.9,17.9,17.87,17.89,23000.0,16.9768,16.9768,16.9483,16.9673,23000.0
2010-07-28 12:25:00,17.89,17.91,17.88,17.88,30000.0,16.9673,16.9863,16.9578,16.9578,30000.0
2010-07-28 12:30:00,17.86,17.9,17.85,17.89,23000.0,16.9389,16.9768,16.9294,16.9673,23000.0
2010-07-28 12:35:00,17.89,18.0,17.88,17.99,61200.0,16.9673,17.0716,16.9578,17.0622,61200.0
2010-07-28 12:40:00,17.99,18.05,17.99,18.0,72000.0,17.0622,17.1191,17.0622,17.0716,72000.0
2010-07-28 12:45:00,17.99,18.0,17.93,17.93,25200.0,17.0622,17.0716,17.0052,17.0052,25200.0
2010-07-28 12:50:00,17.93,17.96,17.93,17.95,12800.0,17.0052,17.0337,17.0052,17.0242,12800.0
2010-07-28 12:55:00,17.95,17.98,17.95,17.98,12400.0,17.0242,17.0527,17.0242,17.0527,12400.0
2010-07-28 13:00:00,17.98,17.99,17.95,17.99,30000.0,17.0527,17.0622,17.0242,17.0622,30000.0
2010-07-28 13:05:00,17.99,18.0,17.98,18.0,57400.0,17.0622,17.0716,17.0527,17.0716,57400.0
2010-07-28 13:10:00,18.0,18.0,17.99,18.0,139400.0,17.0716,17.0716,17.0622,17.0716,139400.0
2010-07-28 13:15:00,18.0,18.03,18.0,18.03,26600.0,17.0716,17.1001,17.0716,17.1001,26600.0
2010-07-28 13:20:00,18.03,18.05,18.0,18.02,37200.0,17.1001,17.1191,17.0716,17.0906,37200.0
2010-07-28 13:25:00,18.02,18.02,18.0,18.02,21200.0,17.0906,17.0906,17.0716,17.0906,21200.0
2010-07-28 13:30:00,18.01,18.02,17.97,18.02,32000.0,17.0811,17.0906,17.0432,17.0906,32000.0
2010-07-28 13:35:00,18.02,18.03,18.0,18.0,11400.0,17.0906,17.1001,17.0716,17.0716,11400.0
2010-07-28 13:40:00,18.0,18.03,18.0,18.03,17600.0,17.0716,17.1001,17.0716,17.1001,17600.0
2010-07-28 13:45:00,18.03,18.03,18.0,18.01,75400.0,17.1001,17.1001,17.0716,17.0811,75400.0
2010-07-28 13:50:00,18.0,18.01,18.0,18.0,21800.0,17.0716,17.0811,17.0716,17.0716,21800.0
2010-07-28 13:55:00,18.0,18.04,17.99,18.03,134000.0,17.0716,17.1096,17.0622,17.1001,134000.0
2010-07-28 14:00:00,18.03,18.03,17.98,17.99,36200.0,17.1001,17.1001,17.0527,17.0622,36200.0
2010-07-28 14:05:00,17.99,18.01,17.93,17.93,48400.0,17.0622,17.0811,17.0052,17.0052,48400.0
2010-07-28 14:10:00,17.93,17.95,17.9,17.93,68800.0,17.0052,17.0242,16.9768,17.0052,68800.0
2010-07-28 14:15:00,17.95,17.96,17.92,17.94,163800.0,17.0242,17.0337,16.9958,17.0147,163800.0
2010-07-28 14:20:00,17.95,18.04,17.93,18.0,71800.0,17.0242,17.1096,17.0052,17.0716,71800.0
2010-07-28 14:25:00,18.0,18.02,17.98,18.0,25000.0,17.0716,17.0906,17.0527,17.0716,25000.0
2010-07-28 14:30:00,18.0,18.02,18.0,18.0,32800.0,17.0716,17.0906,17.0716,17.0716,32800.0
2010-07-28 14:35:00,18.0,18.04,18.0,18.0,16200.0,17.0716,17.1096,17.0716,17.0716,16200.0
2010-07-28 14:40:00,18.0,18.03,18.0,18.0,27400.0,17.0716,17.1001,17.0716,17.0716,27400.0
2010-07-28 14:45:00,18.0,18.03,18.0,18.03,133200.0,17.0716,17.1001,17.0716,17.1001,133200.0
2010-07-28 14:50:00,18.03,18.04,18.02,18.03,39200.0,17.1001,17.1096,17.0906,17.1001,39200.0
2010-07-28 14:55:00,18.03,18.08,18.03,18.04,53800.0,17.1001,17.1475,17.1001,17.1096,53800.0
2010-07-28 15:00:00,18.05,18.05,18.02,18.02,72200.0,17.1191,17.1191,17.0906,17.0906,72200.0
2010-07-28 15:05:00,18.02,18.04,18.0,18.02,174600.0,17.0906,17.1096,17.0716,17.0906,174600.0
2010-07-28 15:10:00,18.02,18.05,18.02,18.04,88200.0,17.0906,17.1191,17.0906,17.1096,88200.0
2010-07-28 15:15:00,18.04,18.08,18.03,18.07,124600.0,17.1096,17.1475,17.1001,17.138,124600.0
2010-07-28 15:20:00,18.07,18.07,18.02,18.05,287200.0,17.138,17.138,17.0906,17.1191,287200.0
2010-07-28 15:25:00,18.05,18.05,18.04,18.05,51200.0,17.1191,17.1191,17.1096,17.1191,51200.0
2010-07-28 15:30:00,18.05,18.11,18.05,18.09,124400.0,17.1191,17.176,17.1191,17.157,124400.0
2010-07-28 15:35:00,18.08,18.14,18.08,18.13,70200.0,17.1475,17.2044,17.1475,17.1949,70200.0
2010-07-28 15:40:00,18.13,18.21,18.13,18.2,147400.0,17.1949,17.2708,17.1949,17.2613,147400.0
2010-07-28 15:45:00,18.21,18.23,18.17,18.18,103600.0,17.2708,17.2898,17.2329,17.2424,103600.0
2010-07-28 15:50:00,18.18,18.21,18.16,18.2,186400.0,17.2424,17.2708,17.2234,17.2613,186400.0
2010-07-28 15:55:00,18.2,18.29,18.2,18.28,292000.0,17.2613,17.3467,17.2613,17.3372,292000.0
2010-07-29 09:30:00,18.31,18.43,18.31,18.4,69400.0,17.3656,17.4795,17.3656,17.451,69400.0
2010-07-29 09:35:00,18.4,18.62,18.37,18.54,74200.0,17.451,17.6597,17.4226,17.5838,74200.0
2010-07-29 09:40:00,18.55,18.58,18.45,18.49,50600.0,17.5933,17.6217,17.4984,17.5364,50600.0
2010-07-29 09:45:00,18.49,18.49,18.35,18.4,69400.0,17.5364,17.5364,17.4036,17.451,69400.0
2010-07-29 09:50:00,18.4,18.43,18.39,18.41,37000.0,17.451,17.4795,17.4415,17.4605,37000.0
2010-07-29 09:55:00,18.41,18.5,18.41,18.46,80400.0,17.4605,17.5458,17.4605,17.5079,80400.0
2010-07-29 10:00:00,18.46,18.47,18.43,18.45,24400.0,17.5079,17.5174,17.4795,17.4984,24400.0
2010-07-29 10:05:00,18.45,18.49,18.44,18.46,29400.0,17.4984,17.5364,17.4889,17.5079,29400.0
2010-07-29 10:10:00,18.47,18.47,18.45,18.46,25000.0,17.5174,17.5174,17.4984,17.5079,25000.0
2010-07-29 10:15:00,18.46,18.52,18.46,18.5,27000.0,17.5079,17.5648,17.5079,17.5458,27000.0
2010-07-29 10:20:00,18.5,18.5,18.47,18.5,44600.0,17.5458,17.5458,17.5174,17.5458,44600.0
2010-07-29 10:25:00,18.51,18.53,18.47,18.5,39200.0,17.5553,17.5743,17.5174,17.5458,39200.0
2010-07-29 10:30:00,18.5,18.5,18.46,18.46,51000.0,17.5458,17.5458,17.5079,17.5079,51000.0
2010-07-29 10:35:00,18.47,18.5,18.45,18.46,25200.0,17.5174,17.5458,17.4984,17.5079,25200.0
2010-07-29 10:40:00,18.47,18.47,18.39,18.43,50000.0,17.5174,17.5174,17.4415,17.4795,50000.0
2010-07-29 10:45:00,18.43,18.5,18.43,18.5,26200.0,17.4795,17.5458,17.4795,17.5458,26200.0
2010-07-29 10:50:00,18.5,18.5,18.49,18.5,9200.0,17.5458,17.5458,17.5364,17.5458,9200.0
2010-07-29 10:55:00,18.5,18.55,18.5,18.53,31800.0,17.5458,17.5933,17.5458,17.5743,31800.0
2010-07-29 11:00:00,18.53,18.53,18.49,18.49,20000.0,17.5743,17.5743,17.5364,17.5364,20000.0
2010-07-29 11:05:00,18.5,18.5,18.43,18.5,91600.0,17.5458,17.5458,17.4795,17.5458,91600.0
2010-07-29 11:10:00,18.5,18.56,18.49,18.52,22400.0,17.5458,17.6028,17.5364,17.5648,22400.0
2010-07-29 11:15:00,18.51,18.51,18.41,18.42,71800.0,17.5553,17.5553,17.4605,17.47,71800.0
2010-07-29 11:20:00,18.41,18.43,18.36,18.41,68800.0,17.4605,17.4795,17.4131,17.4605,68800.0
2010-07-29 11:25:00,18.41,18.42,18.35,18.36,57400.0,17.4605,17.47,17.4036,17.4131,57400.0
2010-07-29 11:30:00,18.36,18.36,18.3,18.33,30600.0,17.4131,17.4131,17.3562,17.3846,30600.0
2010-07-29 11:35:00,18.32,18.38,18.31,18.37,31000.0,17.3751,17.432,17.3656,17.4226,31000.0
2010-07-29 11:40:00,18.37,18.43,18.36,18.41,74200.0,17.4226,17.4795,17.4131,17.4605,74200.0
2010-07-29 11:45:00,18.4,18.41,18.38,18.39,8800.0,17.451,17.4605,17.432,17.4415,8800.0
2010-07-29 11:50:00,18.39,18.43,18.39,18.43,28000.0,17.4415,17.4795,17.4415,17.4795,28000.0
2010-07-29 11:55:00,18.43,18.47,18.42,18.46,55800.0,17.4795,17.5174,17.47,17.5079,55800.0
2010-07-29 12:00:00,18.46,18.46,18.41,18.43,35600.0,17.5079,17.5079,17.4605,17.4795,35600.0
2010-07-29 12:05:00,18.44,18.44,18.36,18.39,25800.0,17.4889,17.4889,17.4131,17.4415,25800.0
2010-07-29 12:10:00,18.39,18.41,18.39,18.4,21800.0,17.4415,17.4605,17.4415,17.451,21800.0
2010-07-29 12:15:00,18.41,18.47,18.41,18.46,25600.0,17.4605,17.5174,17.4605,17.5079,25600.0
2010-07-29 12:20:00,18.46,18.46,18.45,18.46,8800.0,17.5079,17.5079,17.4984,17.5079,8800.0
2010-07-29 12:25:00,18.45,18.49,18.45,18.49,27000.0,17.4984,17.5364,17.4984,17.5364,27000.0
2010-07-29 12:30:00,18.48,18.49,18.43,18.49,46000.0,17.5269,17.5364,17.4795,17.5364,46000.0
2010-07-29 12:35:00,18.49,18.49,18.45,18.46,10400.0,17.5364,17.5364,17.4984,17.5079,10400.0
2010-07-29 12:40:00,18.46,18.46,18.43,18.43,8800.0,17.5079,17.5079,17.4795,17.4795,8800.0
2010-07-29 12:45:00,18.42,18.43,18.42,18.42,6200.0,17.47,17.4795,17.47,17.47,6200.0
2010-07-29 12:50:00,18.41,18.47,18.4,18.46,40400.0,17.4605,17.5174,17.451,17.5079,40400.0
2010-07-29 12:55:00,18.45,18.47,18.42,18.46,56800.0,17.4984,17.5174,17.47,17.5079,56800.0
2010-07-29 13:00:00,18.46,18.49,18.46,18.49,10200.0,17.5079,17.5364,17.5079,17.5364,10200.0
2010-07-29 13:05:00,18.49,18.51,18.49,18.5,10000.0,17.5364,17.5553,17.5364,17.5458,10000.0
2010-07-29 13:10:00,18.5,18.53,18.47,18.52,28600.0,17.5458,17.5743,17.5174,17.5648,28600.0
2010-07-29 13:15:00,18.52,18.52,18.51,18.52,2800.0,17.5648,17.5648,17.5553,17.5648,2800.0
2010-07-29 13:20:00,18.53,18.53,18.5,18.5,4600.0,17.5743,17.5743,17.5458,17.5458,4600.0
2010-07-29 13:25:00,18.5,18.51,18.49,18.5,12400.0,17.5458,17.5553,17.5364,17.5458,12400.0
2010-07-29 13:30:00,18.5,18.55,18.5,18.53,16200.0,17.5458,17.5933,17.5458,17.5743,16200.0
2010-07-29 13:35:00,18.53,18.61,18.5,18.61,60800.0,17.5743,17.6502,17.5458,17.6502,60800.0
2010-07-29 13:40:00,18.61,18.64,18.6,18.64,44000.0,17.6502,17.6786,17.6407,17.6786,44000.0
2010-07-29 13:45:00,18.64,18.65,18.64,18.64,7400.0,17.6786,17.6881,17.6786,17.6786,7400.0
2010-07-29 13:50:00,18.64,18.67,18.61,18.67,72200.0,17.6786,17.7071,17.6502,17.7071,72200.0
2010-07-29 13:55:00,18.66,18.67,18.63,18.63,13800.0,17.6976,17.7071,17.6691,17.6691,13800.0
2010-07-29 14:00:00,18.63,18.67,18.63,18.64,43400.0,17.6691,17.7071,17.6691,17.6786,43400.0
2010-07-29 14:05:00,18.63,18.66,18.63,18.63,42200.0,17.6691,17.6976,17.6691,17.6691,42200.0
2010-07-29 14:10:00,18.63,18.67,18.63,18.66,27600.0,17.6691,17.7071,17.6691,17.6976,27600.0
2010-07-29 14:15:00,18.66,18.71,18.64,18.68,35000.0,17.6976,17.745,17.6786,17.7166,35000.0
2010-07-29 14:20:00,18.69,18.75,18.69,18.7,21400.0,17.726,17.783,17.726,17.7355,21400.0
2010-07-29 14:25:00,18.7,18.74,18.7,18.72,61000.0,17.7355,17.7735,17.7355,17.7545,61000.0
2010-07-29 14:30:00,18.73,18.75,18.67,18.67,16600.0,17.764,17.783,17.7071,17.7071,16600.0
2010-07-29 14:35:00,18.67,18.74,18.67,18.73,31000.0,17.7071,17.7735,17.7071,17.764,31000.0
2010-07-29 14:40:00,18.74,18.75,18.68,18.68,19800.0,17.7735,17.783,17.7166,17.7166,19800.0
2010-07-29 14:45:00,18.68,18.73,18.68,18.71,17200.0,17.7166,17.764,17.7166,17.745,17200.0
2010-07-29 14:50:00,18.71,18.73,18.69,18.71,15600.0,17.745,17.764,17.726,17.745,15600.0
2010-07-29 14:55:00,18.7,18.73,18.67,18.72,46800.0,17.7355,17.764,17.7071,17.7545,46800.0
2010-07-29 15:00:00,18.72,18.72,18.66,18.66,28000.0,17.7545,17.7545,17.6976,17.6976,28000.0
2010-07-29 15:05:00,18.66,18.68,18.63,18.63,36200.0,17.6976,17.7166,17.6691,17.6691,36200.0
2010-07-29 15:10:00,18.63,18.69,18.63,18.68,28600.0,17.6691,17.726,17.6691,17.7166,28600.0
2010-07-29 15:15:00,18.68,18.72,18.68,18.72,38400.0,17.7166,17.7545,17.7166,17.7545,38400.0
2010-07-29 15:20:00,18.71,18.75,18.71,18.75,39600.0,17.745,17.783,17.745,17.783,39600.0
2010-07-29 15:25:00,18.75,18.75,18.73,18.73,43400.0,17.783,17.783,17.764,17.764,43400.0
2010-07-29 15:30:00,18.73,18.74,18.71,18.73,62400.0,17.764,17.7735,17.745,17.764,62400.0
2010-07-29 15:35:00,18.74,18.78,18.74,18.75,63000.0,17.7735,17.8114,17.7735,17.783,63000.0
2010-07-29 15:40:00,18.75,18.77,18.72,18.77,79600.0,17.783,17.8019,17.7545,17.8019,79600.0
2010-07-29 15:45:00,18.77,18.77,18.66,18.66,79000.0,17.8019,17.8019,17.6976,17.6976,79000.0
2010-07-29 15:50:00,18.66,18.68,18.66,18.67,84400.0,17.6976,17.7166,17.6976,17.7071,84400.0
2010-07-29 15:55:00,18.67,18.71,18.67,18.7,214600.0,17.7071,17.745,17.7071,17.7355,214600.0
2010-07-30 09:30:00,18.49,18.55,18.43,18.5,35000.0,17.5364,17.5933,17.4795,17.5458,35000.0
2010-07-30 09:35:00,18.5,18.5,18.42,18.43,30600.0,17.5458,17.5458,17.47,17.4795,30600.0
2010-07-30 09:40:00,18.42,18.49,18.38,18.4,52000.0,17.47,17.5364,17.432,17.451,52000.0
2010-07-30 09:45:00,18.4,18.5,18.4,18.43,35400.0,17.451,17.5458,17.451,17.4795,35400.0
2010-07-30 09:50:00,18.43,18.46,18.41,18.42,30000.0,17.4795,17.5079,17.4605,17.47,30000.0
2010-07-30 09:55:00,18.42,18.45,18.42,18.45,27200.0,17.47,17.4984,17.47,17.4984,27200.0
2010-07-30 10:00:00,18.45,18.5,18.45,18.48,40200.0,17.4984,17.5458,17.4984,17.5269,40200.0
2010-07-30 10:05:00,18.48,18.52,18.47,18.5,30600.0,17.5269,17.5648,17.5174,17.5458,30600.0
2010-07-30 10:10:00,18.5,18.51,18.49,18.5,30600.0,17.5458,17.5553,17.5364,17.5458,30600.0
2010-07-30 10:15:00,18.51,18.55,18.5,18.5,22200.0,17.5553,17.5933,17.5458,17.5458,22200.0
2010-07-30 10:20:00,18.51,18.54,18.5,18.5,12800.0,17.5553,17.5838,17.5458,17.5458,12800.0
2010-07-30 10:25:00,18.5,18.53,18.5,18.53,14200.0,17.5458,17.5743,17.5458,17.5743,14200.0
2010-07-30 10:30:00,18.53,18.57,18.52,18.53,28200.0,17.5743,17.6122,17.5648,17.5743,28200.0
2010-07-30 10:35:00,18.54,18.56,18.52,18.55,60600.0,17.5838,17.6028,17.5648,17.5933,60600.0
2010-07-30 10:40:00,18.54,18.62,18.54,18.57,16600.0,17.5838,17.6597,17.5838,17.6122,16600.0
2010-07-30 10:45:00,18.56,18.6,18.56,18.59,25600.0,17.6028,17.6407,17.6028,17.6312,25600.0
2010-07-30 10:50:00,18.59,18.6,18.56,18.57,27000.0,17.6312,17.6407,17.6028,17.6122,27000.0
2010-07-30 10:55:00,18.57,18.64,18.57,18.64,22600.0,17.6122,17.6786,17.6122,17.6786,22600.0
2010-07-30 11:00:00,18.65,18.68,18.62,18.68,37800.0,17.6881,17.7166,17.6597,17.7166,37800.0
2010-07-30 11:05:00,18.68,18.73,18.68,18.73,16600.0,17.7166,17.764,17.7166,17.764,16600.0
2010-07-30 11:10:00,18.73,18.73,18.69,18.7,16400.0,17.764,17.764,17.726,17.7355,16400.0
2010-07-30 11:15:00,18.7,18.7,18.68,18.68,17600.0,17.7355,17.7355,17.7166,17.7166,17600.0
2010-07-30 11:20:00,18.68,18.68,18.61,18.63,26400.0,17.7166,17.7166,17.6502,17.6691,26400.0
2010-07-30 11:25:00,18.62,18.64,18.62,18.64,9800.0,17.6597,17.6786,17.6597,17.6786,9800.0
2010-07-30 11:30:00,18.64,18.69,18.64,18.68,32200.0,17.6786,17.726,17.6786,17.7166,32200.0
2010-07-30 11:35:00,18.68,18.68,18.65,18.67,11400.0,17.7166,17.7166,17.6881,17.7071,11400.0
2010-07-30 11:40:00,18.68,18.69,18.68,18.68,25400.0,17.7166,17.726,17.7166,17.7166,25400.0
2010-07-30 11:45:00,18.68,18.69,18.68,18.69,12800.0,17.7166,17.726,17.7166,17.726,12800.0
2010-07-30 11:50:00,18.7,18.72,18.68,18.7,65200.0,17.7355,17.7545,17.7166,17.7355,65200.0
2010-07-30 11:55:00,18.71,18.71,18.68,18.7,15600.0,17.745,17.745,17.7166,17.7355,15600.0
2010-07-30 12:00:00,18.7,18.71,18.68,18.69,38200.0,17.7355,17.745,17.7166,17.726,38200.0
2010-07-30 12:05:00,18.7,18.7,18.67,18.67,12400.0,17.7355,17.7355,17.7071,17.7071,12400.0
2010-07-30 12:10:00,18.67,18.67,18.62,18.65,9800.0,17.7071,17.7071,17.6597,17.6881,9800.0
2010-07-30 12:15:00,18.64,18.66,18.64,18.66,7400.0,17.6786,17.6976,17.6786,17.6976,7400.0
2010-07-30 12:20:00,18.66,18.7,18.66,18.69,6400.0,17.6976,17.7355,17.6976,17.726,6400.0
2010-07-30 12:25:00,18.69,18.7,18.68,18.7,5800.0,17.726,17.7355,17.7166,17.7355,5800.0
2010-07-30 12:30:00,18.68,18.7,18.67,18.67,11400.0,17.7166,17.7355,17.7071,17.7071,11400.0
2010-07-30 12:35:00,18.68,18.68,18.68,18.68,6200.0,17.7166,17.7166,17.7166,17.7166,6200.0
2010-07-30 12:40:00,18.68,18.71,18.68,18.71,4600.0,17.7166,17.745,17.7166,17.745,4600.0
2010-07-30 12:45:00,18.71,18.71,18.7,18.71,8400.0,17.745,17.745,17.7355,17.745,8400.0
2010-07-30 12:50:00,18.71,18.71,18.68,18.68,6200.0,17.745,17.745,17.7166,17.7166,6200.0
2010-07-30 12:55:00,18.68,18.7,18.68,18.7,6000.0,17.7166,17.7355,17.7166,17.7355,6000.0
2010-07-30 13:00:00,18.7,18.71,18.7,18.71,5800.0,17.7355,17.745,17.7355,17.745,5800.0
2010-07-30 13:05:00,18.71,18.73,18.71,18.73,6800.0,17.745,17.764,17.745,17.764,6800.0
2010-07-30 13:10:00,18.73,18.73,18.72,18.73,14800.0,17.764,17.764,17.7545,17.764,14800.0
2010-07-30 13:15:00,18.72,18.74,18.7,18.71,19400.0,17.7545,17.7735,17.7355,17.745,19400.0
2010-07-30 13:20:00,18.7,18.71,18.68,18.68,21400.0,17.7355,17.745,17.7166,17.7166,21400.0
2010-07-30 13:25:00,18.68,18.68,18.66,18.67,7000.0,17.7166,17.7166,17.6976,17.7071,7000.0
2010-07-30 13:30:00,18.68,18.68,18.68,18.68,15400.0,17.7166,17.7166,17.7166,17.7166,15400.0
2010-07-30 13:35:00,18.68,18.68,18.66,18.67,13600.0,17.7166,17.7166,17.6976,17.7071,13600.0
2010-07-30 13:40:00,18.68,18.69,18.68,18.68,19200.0,17.7166,17.726,17.7166,17.7166,19200.0
2010-07-30 13:45:00,18.68,18.69,18.68,18.68,17200.0,17.7166,17.726,17.7166,17.7166,17200.0
2010-07-30 13:50:00,18.69,18.72,18.68,18.71,10800.0,17.726,17.7545,17.7166,17.745,10800.0
2010-07-30 13:55:00,18.71,18.72,18.7,18.71,25600.0,17.745,17.7545,17.7355,17.745,25600.0
2010-07-30 14:00:00,18.71,18.74,18.7,18.72,25600.0,17.745,17.7735,17.7355,17.7545,25600.0
2010-07-30 14:05:00,18.72,18.75,18.71,18.74,29400.0,17.7545,17.783,17.745,17.7735,29400.0
2010-07-30 14:10:00,18.74,18.81,18.74,18.81,30800.0,17.7735,17.8399,17.7735,17.8399,30800.0
2010-07-30 14:15:00,18.8,18.83,18.79,18.83,22000.0,17.8304,17.8588,17.8209,17.8588,22000.0
2010-07-30 14:20:00,18.83,18.85,18.83,18.84,13800.0,17.8588,17.8778,17.8588,17.8683,13800.0
2010-07-30 14:25:00,18.84,18.86,18.82,18.85,32000.0,17.8683,17.8873,17.8493,17.8778,32000.0
2010-07-30 14:30:00,18.85,18.87,18.85,18.87,9800.0,17.8778,17.8968,17.8778,17.8968,9800.0
2010-07-30 14:35:00,18.86,18.88,18.85,18.85,13000.0,17.8873,17.9062,17.8778,17.8778,13000.0
2010-07-30 14:40:00,18.85,18.88,18.84,18.88,23400.0,17.8778,17.9062,17.8683,17.9062,23400.0
2010-07-30 14:45:00,18.88,18.88,18.86,18.88,8000.0,17.9062,17.9062,17.8873,17.9062,8000.0
2010-07-30 14:50:00,18.87,18.89,18.87,18.88,21800.0,17.8968,17.9157,17.8968,17.9062,21800.0
2010-07-30 14:55:00,18.89,18.89,18.84,18.85,23200.0,17.9157,17.9157,17.8683,17.8778,23200.0
2010-07-30 15:00:00,18.85,18.85,18.8,18.82,51400.0,17.8778,17.8778,17.8304,17.8493,51400.0
2010-07-30 15:05:00,18.82,18.83,18.8,18.82,12600.0,17.8493,17.8588,17.8304,17.8493,12600.0
2010-07-30 15:10:00,18.83,18.84,18.82,18.83,11200.0,17.8588,17.8683,17.8493,17.8588,11200.0
2010-07-30 15:15:00,18.83,18.85,18.83,18.83,43200.0,17.8588,17.8778,17.8588,17.8588,43200.0
2010-07-30 15:20:00,18.83,18.86,18.83,18.86,35000.0,17.8588,17.8873,17.8588,17.8873,35000.0
2010-07-30 15:25:00,18.86,18.89,18.85,18.86,45000.0,17.8873,17.9157,17.8778,17.8873,45000.0
2010-07-30 15:30:00,18.86,18.89,18.85,18.86,63800.0,17.8873,17.9157,17.8778,17.8873,63800.0
2010-07-30 15:35:00,18.86,18.88,18.85,18.86,32000.0,17.8873,17.9062,17.8778,17.8873,32000.0
2010-07-30 15:40:00,18.86,18.89,18.86,18.87,27200.0,17.8873,17.9157,17.8873,17.8968,27200.0
2010-07-30 15:45:00,18.88,18.9,18.86,18.86,66600.0,17.9062,17.9252,17.8873,17.8873,66600.0
2010-07-30 15:50:00,18.86,18.88,18.86,18.86,40800.0,17.8873,17.9062,17.8873,17.8873,40800.0
2010-07-30 15:55:00,18.86,18.88,18.85,18.86,147200.0,17.8873,17.9062,17.8778,17.8873,147200.0
2010-08-02 09:30:00,19.04,19.1,19.04,19.08,43400.0,18.058,18.1149,18.058,18.0959,43400.0
2010-08-02 09:35:00,19.07,19.07,18.96,18.96,14600.0,18.0865,18.0865,17.9821,17.9821,14600.0
2010-08-02 09:40:00,18.97,18.97,18.89,18.91,18800.0,17.9916,17.9916,17.9157,17.9347,18800.0
2010-08-02 09:45:00,18.93,18.93,18.92,18.93,15400.0,17.9537,17.9537,17.9442,17.9537,15400.0
2010-08-02 09:50:00,18.93,18.95,18.93,18.93,50600.0,17.9537,17.9726,17.9537,17.9537,50600.0
2010-08-02 09:55:00,18.92,18.93,18.88,18.89,22800.0,17.9442,17.9537,17.9062,17.9157,22800.0
2010-08-02 10:00:00,18.89,19.01,18.89,19.0,41600.0,17.9157,18.0295,17.9157,18.0201,41600.0
2010-08-02 10:05:00,19.0,19.03,18.98,18.98,25000.0,18.0201,18.0485,18.0011,18.0011,25000.0
2010-08-02 10:10:00,18.98,19.02,18.98,19.02,41600.0,18.0011,18.039,18.0011,18.039,41600.0
2010-08-02 10:15:00,19.02,19.03,19.0,19.02,21600.0,18.039,18.0485,18.0201,18.039,21600.0
2010-08-02 10:20:00,19.02,19.02,19.0,19.01,9400.0,18.039,18.039,18.0201,18.0295,9400.0
2010-08-02 10:25:00,19.01,19.02,18.99,19.02,15800.0,18.0295,18.039,18.0106,18.039,15800.0
2010-08-02 10:30:00,19.01,19.02,18.98,19.0,22800.0,18.0295,18.039,18.0011,18.0201,22800.0
2010-08-02 10:35:00,19.0,19.02,18.98,19.0,20200.0,18.0201,18.039,18.0011,18.0201,20200.0
2010-08-02 10:40:00,19.0,19.0,18.98,19.0,13200.0,18.0201,18.0201,18.0011,18.0201,13200.0
2010-08-02 10:45:00,19.0,19.06,19.0,19.06,12200.0,18.0201,18.077,18.0201,18.077,12200.0
2010-08-02 10:50:00,19.06,19.08,19.04,19.06,38000.0,18.077,18.0959,18.058,18.077,38000.0
2010-08-02 10:55:00,19.06,19.06,19.03,19.03,5200.0,18.077,18.077,18.0485,18.0485,5200.0
2010-08-02 11:00:00,19.04,19.11,19.04,19.11,19000.0,18.058,18.1244,18.058,18.1244,19000.0
2010-08-02 11:05:00,19.1,19.13,19.1,19.12,24800.0,18.1149,18.1434,18.1149,18.1339,24800.0
2010-08-02 11:10:00,19.12,19.15,19.11,19.15,32200.0,18.1339,18.1623,18.1244,18.1623,32200.0
2010-08-02 11:15:00,19.15,19.18,19.15,19.16,22000.0,18.1623,18.1908,18.1623,18.1718,22000.0
2010-08-02 11:20:00,19.17,19.17,19.13,19.13,23000.0,18.1813,18.1813,18.1434,18.1434,23000.0
2010-08-02 11:25:00,19.13,19.14,19.12,19.13,28400.0,18.1434,18.1528,18.1339,18.1434,28400.0
2010-08-02 11:30:00,19.14,19.18,19.13,19.16,14200.0,18.1528,18.1908,18.1434,18.1718,14200.0
2010-08-02 11:35:00,19.17,19.18,19.15,19.18,24000.0,18.1813,18.1908,18.1623,18.1908,24000.0
2010-08-02 11:40:00,19.18,19.18,19.17,19.17,21200.0,18.1908,18.1908,18.1813,18.1813,21200.0
2010-08-02 11:45:00,19.17,19.17,19.11,19.12,37000.0,18.1813,18.1813,18.1244,18.1339,37000.0
2010-08-02 11:50:00,19.12,19.14,19.11,19.12,22800.0,18.1339,18.1528,18.1244,18.1339,22800.0
2010-08-02 11:55:00,19.12,19.17,19.12,19.14,25600.0,18.1339,18.1813,18.1339,18.1528,25600.0
2010-08-02 12:00:00,19.14,19.15,19.12,19.13,11400.0,18.1528,18.1623,18.1339,18.1434,11400.0
2010-08-02 12:05:00,19.13,19.13,19.12,19.12,8000.0,18.1434,18.1434,18.1339,18.1339,8000.0
2010-08-02 12:10:00,19.13,19.13,19.11,19.13,17800.0,18.1434,18.1434,18.1244,18.1434,17800.0
2010-08-02 12:15:00,19.13,19.13,19.12,19.13,7000.0,18.1434,18.1434,18.1339,18.1434,7000.0
2010-08-02 12:20:00,19.13,19.13,19.11,19.11,14400.0,18.1434,18.1434,18.1244,18.1244,14400.0
2010-08-02 12:25:00,19.11,19.13,19.1,19.13,49600.0,18.1244,18.1434,18.1149,18.1434,49600.0
2010-08-02 12:30:00,19.13,19.13,19.11,19.13,14200.0,18.1434,18.1434,18.1244,18.1434,14200.0
2010-08-02 12:35:00,19.13,19.14,19.1,19.14,28800.0,18.1434,18.1528,18.1149,18.1528,28800.0
2010-08-02 12:40:00,19.14,19.14,19.12,19.13,36400.0,18.1528,18.1528,18.1339,18.1434,36400.0
2010-08-02 12:45:00,19.13,19.13,19.08,19.08,19800.0,18.1434,18.1434,18.0959,18.0959,19800.0
2010-08-02 12:50:00,19.08,19.14,19.06,19.12,10200.0,18.0959,18.1528,18.077,18.1339,10200.0
2010-08-02 12:55:00,19.13,19.13,19.11,19.13,8000.0,18.1434,18.1434,18.1244,18.1434,8000.0
2010-08-02 13:00:00,19.13,19.16,19.12,19.15,19000.0,18.1434,18.1718,18.1339,18.1623,19000.0
2010-08-02 13:05:00,19.15,19.15,19.12,19.13,196200.0,18.1623,18.1623,18.1339,18.1434,196200.0
2010-08-02 13:10:00,19.13,19.17,19.13,19.17,11000.0,18.1434,18.1813,18.1434,18.1813,11000.0
2010-08-02 13:15:00,19.18,19.18,19.17,19.18,5200.0,18.1908,18.1908,18.1813,18.1908,5200.0
2010-08-02 13:20:00,19.18,19.21,19.18,19.21,6400.0,18.1908,18.2192,18.1908,18.2192,6400.0
2010-08-02 13:25:00,19.21,19.22,19.18,19.22,21400.0,18.2192,18.2287,18.1908,18.2287,21400.0
2010-08-02 13:30:00,19.22,19.22,19.18,19.18,13400.0,18.2287,18.2287,18.1908,18.1908,13400.0
2010-08-02 13:35:00,19.19,19.23,19.19,19.23,13400.0,18.2003,18.2382,18.2003,18.2382,13400.0
2010-08-02 13:40:00,19.23,19.27,19.22,19.25,32400.0,18.2382,18.2761,18.2287,18.2572,32400.0
2010-08-02 13:45:00,19.25,19.25,19.25,19.25,21200.0,18.2572,18.2572,18.2572,18.2572,21200.0
2010-08-02 13:50:00,19.25,19.25,19.24,19.25,12400.0,18.2572,18.2572,18.2477,18.2572,12400.0
2010-08-02 13:55:00,19.25,19.25,19.24,19.24,4400.0,18.2572,18.2572,18.2477,18.2477,4400.0
2010-08-02 14:00:00,19.24,19.24,19.23,19.23,11000.0,18.2477,18.2477,18.2382,18.2382,11000.0
2010-08-02 14:05:00,19.23,19.25,19.23,19.24,20200.0,18.2382,18.2572,18.2382,18.2477,20200.0
2010-08-02 14:10:00,19.24,19.25,19.23,19.25,20800.0,18.2477,18.2572,18.2382,18.2572,20800.0
2010-08-02 14:15:00,19.25,19.25,19.22,19.22,17600.0,18.2572,18.2572,18.2287,18.2287,17600.0
2010-08-02 14:20:00,19.22,19.22,19.21,19.22,6600.0,18.2287,18.2287,18.2192,18.2287,6600.0
2010-08-02 14:25:00,19.23,19.24,19.22,19.24,6200.0,18.2382,18.2477,18.2287,18.2477,6200.0
2010-08-02 14:30:00,19.24,19.24,19.23,19.23,34200.0,18.2477,18.2477,18.2382,18.2382,34200.0
2010-08-02 14:35:00,19.23,19.25,19.23,19.24,19600.0,18.2382,18.2572,18.2382,18.2477,19600.0
2010-08-02 14:40:00,19.25,19.25,19.21,19.24,31000.0,18.2572,18.2572,18.2192,18.2477,31000.0
2010-08-02 14:45:00,19.24,19.24,19.21,19.23,10600.0,18.2477,18.2477,18.2192,18.2382,10600.0
2010-08-02 14:50:00,19.23,19.25,19.23,19.25,24200.0,18.2382,18.2572,18.2382,18.2572,24200.0
2010-08-02 14:55:00,19.25,19.25,19.25,19.25,15200.0,18.2572,18.2572,18.2572,18.2572,15200.0
2010-08-02 15:00:00,19.25,19.25,19.25,19.25,10400.0,18.2572,18.2572,18.2572,18.2572,10400.0
2010-08-02 15:05:00,19.25,19.27,19.24,19.27,43600.0,18.2572,18.2761,18.2477,18.2761,43600.0
2010-08-02 15:10:00,19.27,19.27,19.25,19.25,21000.0,18.2761,18.2761,18.2572,18.2572,21000.0
2010-08-02 15:15:00,19.25,19.26,19.25,19.26,20600.0,18.2572,18.2667,18.2572,18.2667,20600.0
2010-08-02 15:20:00,19.26,19.28,19.25,19.26,21000.0,18.2667,18.2856,18.2572,18.2667,21000.0
2010-08-02 15:25:00,19.26,19.27,19.24,19.25,20600.0,18.2667,18.2761,18.2477,18.2572,20600.0
2010-08-02 15:30:00,19.25,19.28,19.25,19.25,43600.0,18.2572,18.2856,18.2572,18.2572,43600.0
2010-08-02 15:35:00,19.25,19.28,19.25,19.25,75600.0,18.2572,18.2856,18.2572,18.2572,75600.0
2010-08-02 15:40:00,19.25,19.27,19.25,19.27,30000.0,18.2572,18.2761,18.2572,18.2761,30000.0
2010-08-02 15:45:00,19.28,19.3,19.27,19.27,50800.0,18.2856,18.3046,18.2761,18.2761,50800.0
2010-08-02 15:50:00,19.27,19.28,19.25,19.27,54200.0,18.2761,18.2856,18.2572,18.2761,54200.0
2010-08-02 15:55:00,19.26,19.28,19.25,19.25,123000.0,18.2667,18.2856,18.2572,18.2572,123000.0
2010-08-03 09:30:00,19.17,19.21,19.16,19.21,9600.0,18.1813,18.2192,18.1718,18.2192,9600.0
2010-08-03 09:35:00,19.21,19.23,19.14,19.2,3000.0,18.2192,18.2382,18.1528,18.2097,3000.0
2010-08-03 09:40:00,19.2,19.21,19.18,19.2,3200.0,18.2097,18.2192,18.1908,18.2097,3200.0
2010-08-03 09:45:00,19.2,19.2,19.14,19.18,8200.0,18.2097,18.2097,18.1528,18.1908,8200.0
2010-08-03 09:50:00,19.17,19.18,19.16,19.18,7400.0,18.1813,18.1908,18.1718,18.1908,7400.0
2010-08-03 09:55:00,19.16,19.2,19.16,19.17,15000.0,18.1718,18.2097,18.1718,18.1813,15000.0
2010-08-03 10:00:00,19.17,19.17,19.13,19.15,8800.0,18.1813,18.1813,18.1434,18.1623,8800.0
2010-08-03 10:05:00,19.15,19.18,19.12,19.18,16800.0,18.1623,18.1908,18.1339,18.1908,16800.0
2010-08-03 10:10:00,19.19,19.2,19.15,19.18,35800.0,18.2003,18.2097,18.1623,18.1908,35800.0
2010-08-03 10:15:00,19.17,19.21,19.15,19.19,7800.0,18.1813,18.2192,18.1623,18.2003,7800.0
2010-08-03 10:20:00,19.21,19.21,19.16,19.16,4000.0,18.2192,18.2192,18.1718,18.1718,4000.0
2010-08-03 10:25:00,19.16,19.17,19.14,19.14,1400.0,18.1718,18.1813,18.1528,18.1528,1400.0
2010-08-03 10:30:00,19.14,19.2,19.14,19.18,9600.0,18.1528,18.2097,18.1528,18.1908,9600.0
2010-08-03 10:35:00,19.18,19.18,19.16,19.17,10400.0,18.1908,18.1908,18.1718,18.1813,10400.0
2010-08-03 10:40:00,19.17,19.18,19.16,19.18,8400.0,18.1813,18.1908,18.1718,18.1908,8400.0
2010-08-03 10:45:00,19.18,19.23,19.18,19.22,3800.0,18.1908,18.2382,18.1908,18.2287,3800.0
2010-08-03 10:50:00,19.22,19.22,19.18,19.18,11400.0,18.2287,18.2287,18.1908,18.1908,11400.0
2010-08-03 10:55:00,19.17,19.18,19.17,19.18,15400.0,18.1813,18.1908,18.1813,18.1908,15400.0
2010-08-03 11:00:00,19.18,19.18,19.17,19.17,6000.0,18.1908,18.1908,18.1813,18.1813,6000.0
2010-08-03 11:05:00,19.18,19.18,19.16,19.16,13400.0,18.1908,18.1908,18.1718,18.1718,13400.0
2010-08-03 11:10:00,19.16,19.16,19.1,19.1,46800.0,18.1718,18.1718,18.1149,18.1149,46800.0
2010-08-03 11:15:00,19.1,19.1,19.09,19.1,14000.0,18.1149,18.1149,18.1054,18.1149,14000.0
2010-08-03 11:20:00,19.09,19.1,19.06,19.07,35000.0,18.1054,18.1149,18.077,18.0865,35000.0
2010-08-03 11:25:00,19.06,19.08,19.06,19.07,9000.0,18.077,18.0959,18.077,18.0865,9000.0
2010-08-03 11:30:00,19.07,19.11,19.07,19.11,14000.0,18.0865,18.1244,18.0865,18.1244,14000.0
2010-08-03 11:35:00,19.12,19.15,19.12,19.14,19200.0,18.1339,18.1623,18.1339,18.1528,19200.0
2010-08-03 11:40:00,19.15,19.17,19.14,19.15,5400.0,18.1623,18.1813,18.1528,18.1623,5400.0
2010-08-03 11:45:00,19.15,19.15,19.13,19.15,7800.0,18.1623,18.1623,18.1434,18.1623,7800.0
2010-08-03 11:50:00,19.15,19.17,19.15,19.16,5400.0,18.1623,18.1813,18.1623,18.1718,5400.0
2010-08-03 11:55:00,19.16,19.17,19.15,19.16,10200.0,18.1718,18.1813,18.1623,18.1718,10200.0
2010-08-03 12:00:00,19.17,19.17,19.14,19.14,15600.0,18.1813,18.1813,18.1528,18.1528,15600.0
2010-08-03 12:05:00,19.14,19.16,19.14,19.16,23400.0,18.1528,18.1718,18.1528,18.1718,23400.0
2010-08-03 12:10:00,19.15,19.18,19.14,19.16,25600.0,18.1623,18.1908,18.1528,18.1718,25600.0
2010-08-03 12:15:00,19.16,19.17,19.13,19.17,27400.0,18.1718,18.1813,18.1434,18.1813,27400.0
2010-08-03 12:20:00,19.17,19.17,19.16,19.17,6800.0,18.1813,18.1813,18.1718,18.1813,6800.0
2010-08-03 12:25:00,19.17,19.17,19.16,19.17,20000.0,18.1813,18.1813,18.1718,18.1813,20000.0
2010-08-03 12:30:00,19.17,19.2,19.17,19.2,17200.0,18.1813,18.2097,18.1813,18.2097,17200.0
2010-08-03 12:35:00,19.2,19.2,19.17,19.17,8600.0,18.2097,18.2097,18.1813,18.1813,8600.0
2010-08-03 12:40:00,19.18,19.18,19.16,19.16,6000.0,18.1908,18.1908,18.1718,18.1718,6000.0
2010-08-03 12:45:00,19.16,19.17,19.16,19.16,2000.0,18.1718,18.1813,18.1718,18.1718,2000.0
2010-08-03 12:50:00,19.17,19.17,19.16,19.17,11000.0,18.1813,18.1813,18.1718,18.1813,11000.0
2010-08-03 12:55:00,19.17,19.17,19.15,19.15,41800.0,18.1813,18.1813,18.1623,18.1623,41800.0
2010-08-03 13:00:00,19.16,19.18,19.14,19.18,23000.0,18.1718,18.1908,18.1528,18.1908,23000.0
2010-08-03 13:05:00,19.17,19.17,19.16,19.17,6200.0,18.1813,18.1813,18.1718,18.1813,6200.0
2010-08-03 13:10:00,19.17,19.2,19.17,19.2,9400.0,18.1813,18.2097,18.1813,18.2097,9400.0
2010-08-03 13:15:00,19.2,19.22,19.2,19.22,6400.0,18.2097,18.2287,18.2097,18.2287,6400.0
2010-08-03 13:20:00,19.21,19.23,19.21,19.23,6400.0,18.2192,18.2382,18.2192,18.2382,6400.0
2010-08-03 13:25:00,19.23,19.25,19.23,19.24,6600.0,18.2382,18.2572,18.2382,18.2477,6600.0
2010-08-03 13:30:00,19.23,19.24,19.23,19.24,7000.0,18.2382,18.2477,18.2382,18.2477,7000.0
2010-08-03 13:35:00,19.24,19.24,19.23,19.23,4200.0,18.2477,18.2477,18.2382,18.2382,4200.0
2010-08-03 13:40:00,19.22,19.22,19.21,19.21,4800.0,18.2287,18.2287,18.2192,18.2192,4800.0
2010-08-03 13:45:00,19.21,19.21,19.19,19.2,6200.0,18.2192,18.2192,18.2003,18.2097,6200.0
2010-08-03 13:50:00,19.2,19.21,19.18,19.21,10200.0,18.2097,18.2192,18.1908,18.2192,10200.0
2010-08-03 13:55:00,19.22,19.23,19.19,19.22,52000.0,18.2287,18.2382,18.2003,18.2287,52000.0
2010-08-03 14:00:00,19.21,19.23,19.19,19.21,89400.0,18.2192,18.2382,18.2003,18.2192,89400.0
2010-08-03 14:05:00,19.21,19.21,19.17,19.18,9000.0,18.2192,18.2192,18.1813,18.1908,9000.0
2010-08-03 14:10:00,19.19,19.21,19.19,19.2,6200.0,18.2003,18.2192,18.2003,18.2097,6200.0
2010-08-03 14:15:00,19.2,19.23,19.2,19.23,5600.0,18.2097,18.2382,18.2097,18.2382,5600.0
2010-08-03 14:20:00,19.22,19.23,19.21,19.22,20400.0,18.2287,18.2382,18.2192,18.2287,20400.0
2010-08-03 14:25:00,19.22,19.24,19.21,19.24,8400.0,18.2287,18.2477,18.2192,18.2477,8400.0
2010-08-03 14:30:00,19.25,19.25,19.23,19.23,3600.0,18.2572,18.2572,18.2382,18.2382,3600.0
2010-08-03 14:35:00,19.23,19.23,19.21,19.22,11200.0,18.2382,18.2382,18.2192,18.2287,11200.0
2010-08-03 14:40:00,19.22,19.23,19.17,19.17,10400.0,18.2287,18.2382,18.1813,18.1813,10400.0
2010-08-03 14:45:00,19.17,19.19,19.17,19.18,19800.0,18.1813,18.2003,18.1813,18.1908,19800.0
2010-08-03 14:50:00,19.18,19.19,19.18,19.19,8800.0,18.1908,18.2003,18.1908,18.2003,8800.0
2010-08-03 14:55:00,19.2,19.2,19.17,19.18,13200.0,18.2097,18.2097,18.1813,18.1908,13200.0
2010-08-03 15:00:00,19.18,19.18,19.17,19.17,8800.0,18.1908,18.1908,18.1813,18.1813,8800.0
2010-08-03 15:05:00,19.17,19.18,19.17,19.18,15600.0,18.1813,18.1908,18.1813,18.1908,15600.0
2010-08-03 15:10:00,19.18,19.18,19.16,19.17,16200.0,18.1908,18.1908,18.1718,18.1813,16200.0
2010-08-03 15:15:00,19.17,19.18,19.16,19.16,28000.0,18.1813,18.1908,18.1718,18.1718,28000.0
2010-08-03 15:20:00,19.16,19.17,19.15,19.17,35200.0,18.1718,18.1813,18.1623,18.1813,35200.0
2010-08-03 15:25:00,19.17,19.18,19.16,19.18,55800.0,18.1813,18.1908,18.1718,18.1908,55800.0
2010-08-03 15:30:00,19.18,19.18,19.17,19.17,36800.0,18.1908,18.1908,18.1813,18.1813,36800.0
2010-08-03 15:35:00,19.17,19.17,19.14,19.15,63800.0,18.1813,18.1813,18.1528,18.1623,63800.0
2010-08-03 15:40:00,19.15,19.17,19.15,19.15,40600.0,18.1623,18.1813,18.1623,18.1623,40600.0
2010-08-03 15:45:00,19.15,19.16,19.07,19.1,77600.0,18.1623,18.1718,18.0865,18.1149,77600.0
2010-08-03 15:50:00,19.1,19.14,19.08,19.13,85600.0,18.1149,18.1528,18.0959,18.1434,85600.0
2010-08-03 15:55:00,19.14,19.16,19.13,19.15,164600.0,18.1528,18.1718,18.1434,18.1623,164600.0
2010-08-04 09:30:00,19.24,19.24,19.16,19.18,13800.0,18.2477,18.2477,18.1718,18.1908,13800.0
2010-08-04 09:35:00,19.16,19.23,19.16,19.2,8400.0,18.1718,18.2382,18.1718,18.2097,8400.0
2010-08-04 09:40:00,19.2,19.21,19.18,19.18,9600.0,18.2097,18.2192,18.1908,18.1908,9600.0
2010-08-04 09:45:00,19.19,19.24,19.16,19.17,15600.0,18.2003,18.2477,18.1718,18.1813,15600.0
2010-08-04 09:50:00,19.18,19.2,19.18,19.18,6200.0,18.1908,18.2097,18.1908,18.1908,6200.0
2010-08-04 09:55:00,19.18,19.19,19.16,19.18,8800.0,18.1908,18.2003,18.1718,18.1908,8800.0
2010-08-04 10:00:00,19.18,19.24,19.18,19.21,13200.0,18.1908,18.2477,18.1908,18.2192,13200.0
2010-08-04 10:05:00,19.21,19.23,19.18,19.21,10400.0,18.2192,18.2382,18.1908,18.2192,10400.0
2010-08-04 10:10:00,19.2,19.22,19.18,19.22,17000.0,18.2097,18.2287,18.1908,18.2287,17000.0
2010-08-04 10:15:00,19.21,19.22,19.18,19.19,53800.0,18.2192,18.2287,18.1908,18.2003,53800.0
2010-08-04 10:20:00,19.18,19.23,19.18,19.22,25600.0,18.1908,18.2382,18.1908,18.2287,25600.0
2010-08-04 10:25:00,19.21,19.21,19.19,19.19,8200.0,18.2192,18.2192,18.2003,18.2003,8200.0
2010-08-04 10:30:00,19.2,19.21,19.19,19.2,16000.0,18.2097,18.2192,18.2003,18.2097,16000.0
2010-08-04 10:35:00,19.21,19.24,19.21,19.23,116600.0,18.2192,18.2477,18.2192,18.2382,116600.0
2010-08-04 10:40:00,19.23,19.24,19.23,19.23,34200.0,18.2382,18.2477,18.2382,18.2382,34200.0
2010-08-04 10:45:00,19.24,19.24,19.2,19.2,44800.0,18.2477,18.2477,18.2097,18.2097,44800.0
2010-08-04 10:50:00,19.2,19.2,19.19,19.2,9800.0,18.2097,18.2097,18.2003,18.2097,9800.0
2010-08-04 10:55:00,19.2,19.23,19.2,19.23,10800.0,18.2097,18.2382,18.2097,18.2382,10800.0
2010-08-04 11:00:00,19.23,19.24,19.2,19.22,19200.0,18.2382,18.2477,18.2097,18.2287,19200.0
2010-08-04 11:05:00,19.23,19.23,19.22,19.23,14400.0,18.2382,18.2382,18.2287,18.2382,14400.0
2010-08-04 11:10:00,19.23,19.23,19.2,19.2,23800.0,18.2382,18.2382,18.2097,18.2097,23800.0
2010-08-04 11:15:00,19.2,19.2,19.19,19.19,8800.0,18.2097,18.2097,18.2003,18.2003,8800.0
2010-08-04 11:20:00,19.2,19.2,19.18,19.19,8600.0,18.2097,18.2097,18.1908,18.2003,8600.0
2010-08-04 11:25:00,19.19,19.25,19.19,19.23,40800.0,18.2003,18.2572,18.2003,18.2382,40800.0
2010-08-04 11:30:00,19.22,19.22,19.18,19.19,74800.0,18.2287,18.2287,18.1908,18.2003,74800.0
2010-08-04 11:35:00,19.18,19.18,19.04,19.04,129800.0,18.1908,18.1908,18.058,18.058,129800.0
2010-08-04 11:40:00,19.04,19.07,19.04,19.04,44000.0,18.058,18.0865,18.058,18.058,44000.0
2010-08-04 11:45:00,19.05,19.05,19.02,19.04,43400.0,18.0675,18.0675,18.039,18.058,43400.0
2010-08-04 11:50:00,19.05,19.08,19.05,19.08,6400.0,18.0675,18.0959,18.0675,18.0959,6400.0
2010-08-04 11:55:00,19.09,19.09,19.08,19.09,9400.0,18.1054,18.1054,18.0959,18.1054,9400.0
2010-08-04 12:00:00,19.09,19.1,19.06,19.06,34200.0,18.1054,18.1149,18.077,18.077,34200.0
2010-08-04 12:05:00,19.06,19.07,19.06,19.07,7600.0,18.077,18.0865,18.077,18.0865,7600.0
2010-08-04 12:10:00,19.08,19.09,19.06,19.06,19200.0,18.0959,18.1054,18.077,18.077,19200.0
2010-08-04 12:15:00,19.06,19.08,19.06,19.08,5400.0,18.077,18.0959,18.077,18.0959,5400.0
2010-08-04 12:20:00,19.08,19.11,19.08,19.11,18000.0,18.0959,18.1244,18.0959,18.1244,18000.0
2010-08-04 12:25:00,19.12,19.15,19.12,19.15,9000.0,18.1339,18.1623,18.1339,18.1623,9000.0
2010-08-04 12:30:00,19.15,19.18,19.15,19.18,10200.0,18.1623,18.1908,18.1623,18.1908,10200.0
2010-08-04 12:35:00,19.18,19.18,19.17,19.17,15400.0,18.1908,18.1908,18.1813,18.1813,15400.0
2010-08-04 12:40:00,19.17,19.18,19.14,19.14,23000.0,18.1813,18.1908,18.1528,18.1528,23000.0
2010-08-04 12:45:00,19.14,19.15,19.14,19.14,10400.0,18.1528,18.1623,18.1528,18.1528,10400.0
2010-08-04 12:50:00,19.15,19.17,19.14,19.14,30400.0,18.1623,18.1813,18.1528,18.1528,30400.0
2010-08-04 12:55:00,19.14,19.14,19.1,19.1,40000.0,18.1528,18.1528,18.1149,18.1149,40000.0
2010-08-04 13:00:00,19.11,19.11,19.1,19.1,31800.0,18.1244,18.1244,18.1149,18.1149,31800.0
2010-08-04 13:05:00,19.1,19.11,19.08,19.11,12800.0,18.1149,18.1244,18.0959,18.1244,12800.0
2010-08-04 13:10:00,19.11,19.11,19.1,19.1,8600.0,18.1244,18.1244,18.1149,18.1149,8600.0
2010-08-04 13:15:00,19.1,19.1,19.1,19.1,3200.0,18.1149,18.1149,18.1149,18.1149,3200.0
2010-08-04 13:20:00,19.1,19.11,19.1,19.11,11600.0,18.1149,18.1244,18.1149,18.1244,11600.0
2010-08-04 13:25:00,19.1,19.1,19.09,19.1,7000.0,18.1149,18.1149,18.1054,18.1149,7000.0
2010-08-04 13:30:00,19.1,19.11,19.1,19.1,10200.0,18.1149,18.1244,18.1149,18.1149,10200.0
2010-08-04 13:35:00,19.11,19.11,19.1,19.11,24000.0,18.1244,18.1244,18.1149,18.1244,24000.0
2010-08-04 13:40:00,19.11,19.11,19.1,19.1,15200.0,18.1244,18.1244,18.1149,18.1149,15200.0
2010-08-04 13:45:00,19.1,19.1,19.09,19.1,10600.0,18.1149,18.1149,18.1054,18.1149,10600.0
2010-08-04 13:50:00,19.1,19.11,19.1,19.1,12800.0,18.1149,18.1244,18.1149,18.1149,12800.0
2010-08-04 13:55:00,19.1,19.11,19.1,19.11,13600.0,18.1149,18.1244,18.1149,18.1244,13600.0
2010-08-04 14:00:00,19.11,19.14,19.11,19.14,28600.0,18.1244,18.1528,18.1244,18.1528,28600.0
2010-08-04 14:05:00,19.14,19.14,19.11,19.11,53400.0,18.1528,18.1528,18.1244,18.1244,53400.0
2010-08-04 14:10:00,19.11,19.11,19.11,19.11,8000.0,18.1244,18.1244,18.1244,18.1244,8000.0
2010-08-04 14:15:00,19.11,19.11,19.11,19.11,14800.0,18.1244,18.1244,18.1244,18.1244,14800.0
2010-08-04 14:20:00,19.11,19.11,19.11,19.11,16200.0,18.1244,18.1244,18.1244,18.1244,16200.0
2010-08-04 14:25:00,19.12,19.13,19.1,19.12,30000.0,18.1339,18.1434,18.1149,18.1339,30000.0
2010-08-04 14:30:00,19.13,19.14,19.1,19.11,56400.0,18.1434,18.1528,18.1149,18.1244,56400.0
2010-08-04 14:35:00,19.11,19.12,19.11,19.11,18600.0,18.1244,18.1339,18.1244,18.1244,18600.0
2010-08-04 14:40:00,19.12,19.13,19.11,19.12,37400.0,18.1339,18.1434,18.1244,18.1339,37400.0
2010-08-04 14:45:00,19.11,19.12,19.08,19.09,53600.0,18.1244,18.1339,18.0959,18.1054,53600.0
2010-08-04 14:50:00,19.09,19.09,19.06,19.06,48600.0,18.1054,18.1054,18.077,18.077,48600.0
2010-08-04 14:55:00,19.07,19.07,19.06,19.07,31200.0,18.0865,18.0865,18.077,18.0865,31200.0
2010-08-04 15:00:00,19.08,19.08,19.06,19.07,44800.0,18.0959,18.0959,18.077,18.0865,44800.0
2010-08-04 15:05:00,19.07,19.1,19.06,19.1,44400.0,18.0865,18.1149,18.077,18.1149,44400.0
2010-08-04 15:10:00,19.1,19.11,19.09,19.1,49600.0,18.1149,18.1244,18.1054,18.1149,49600.0
2010-08-04 15:15:00,19.1,19.13,19.09,19.11,45800.0,18.1149,18.1434,18.1054,18.1244,45800.0
2010-08-04 15:20:00,19.11,19.11,19.09,19.1,37200.0,18.1244,18.1244,18.1054,18.1149,37200.0
2010-08-04 15:25:00,19.1,19.1,19.07,19.1,58200.0,18.1149,18.1149,18.0865,18.1149,58200.0
2010-08-04 15:30:00,19.1,19.14,19.1,19.14,36800.0,18.1149,18.1528,18.1149,18.1528,36800.0
2010-08-04 15:35:00,19.14,19.15,19.12,19.15,61000.0,18.1528,18.1623,18.1339,18.1623,61000.0
2010-08-04 15:40:00,19.15,19.16,19.13,19.13,58400.0,18.1623,18.1718,18.1434,18.1434,58400.0
2010-08-04 15:45:00,19.14,19.14,19.12,19.13,38600.0,18.1528,18.1528,18.1339,18.1434,38600.0
2010-08-04 15:50:00,19.13,19.13,19.1,19.11,50400.0,18.1434,18.1434,18.1149,18.1244,50400.0
2010-08-04 15:55:00,19.11,19.15,19.1,19.13,57200.0,18.1244,18.1623,18.1149,18.1434,57200.0
2010-08-05 09:30:00,19.04,19.04,18.95,19.0,14200.0,18.058,18.058,17.9726,18.0201,14200.0
2010-08-05 09:35:00,19.0,19.06,18.97,19.04,4400.0,18.0201,18.077,17.9916,18.058,4400.0
2010-08-05 09:40:00,19.05,19.12,19.05,19.1,5000.0,18.0675,18.1339,18.0675,18.1149,5000.0
2010-08-05 09:45:00,19.11,19.11,19.1,19.11,3000.0,18.1244,18.1244,18.1149,18.1244,3000.0
2010-08-05 09:50:00,19.13,19.18,19.1,19.13,64400.0,18.1434,18.1908,18.1149,18.1434,64400.0
2010-08-05 09:55:00,19.13,19.13,19.1,19.1,18400.0,18.1434,18.1434,18.1149,18.1149,18400.0
2010-08-05 10:00:00,19.1,19.16,19.1,19.15,17400.0,18.1149,18.1718,18.1149,18.1623,17400.0
2010-08-05 10:05:00,19.16,19.16,19.11,19.11,10400.0,18.1718,18.1718,18.1244,18.1244,10400.0
2010-08-05 10:10:00,19.11,19.13,19.11,19.13,5600.0,18.1244,18.1434,18.1244,18.1434,5600.0
2010-08-05 10:15:00,19.13,19.13,19.11,19.11,8600.0,18.1434,18.1434,18.1244,18.1244,8600.0
2010-08-05 10:20:00,19.11,19.15,19.11,19.12,6200.0,18.1244,18.1623,18.1244,18.1339,6200.0
2010-08-05 10:25:00,19.13,19.17,19.13,19.17,2800.0,18.1434,18.1813,18.1434,18.1813,2800.0
2010-08-05 10:30:00,19.16,19.18,19.14,19.14,10000.0,18.1718,18.1908,18.1528,18.1528,10000.0
2010-08-05 10:35:00,19.14,19.15,19.13,19.15,3000.0,18.1528,18.1623,18.1434,18.1623,3000.0
2010-08-05 10:40:00,19.16,19.16,19.09,19.09,14200.0,18.1718,18.1718,18.1054,18.1054,14200.0
2010-08-05 10:45:00,19.09,19.14,19.09,19.12,14800.0,18.1054,18.1528,18.1054,18.1339,14800.0
2010-08-05 10:50:00,19.13,19.13,19.1,19.11,5600.0,18.1434,18.1434,18.1149,18.1244,5600.0
2010-08-05 10:55:00,19.11,19.11,19.03,19.05,50200.0,18.1244,18.1244,18.0485,18.0675,50200.0
2010-08-05 11:00:00,19.06,19.1,19.05,19.07,6000.0,18.077,18.1149,18.0675,18.0865,6000.0
2010-08-05 11:05:00,19.07,19.07,19.03,19.07,4400.0,18.0865,18.0865,18.0485,18.0865,4400.0
2010-08-05 11:10:00,19.07,19.09,19.04,19.05,16800.0,18.0865,18.1054,18.058,18.0675,16800.0
2010-08-05 11:15:00,19.06,19.06,19.05,19.06,7400.0,18.077,18.077,18.0675,18.077,7400.0
2010-08-05 11:20:00,19.05,19.07,19.03,19.03,9200.0,18.0675,18.0865,18.0485,18.0485,9200.0
2010-08-05 11:25:00,19.04,19.05,19.03,19.04,11000.0,18.058,18.0675,18.0485,18.058,11000.0
2010-08-05 11:30:00,19.05,19.06,19.03,19.04,9000.0,18.0675,18.077,18.0485,18.058,9000.0
2010-08-05 11:35:00,19.04,19.05,19.04,19.04,4000.0,18.058,18.0675,18.058,18.058,4000.0
2010-08-05 11:40:00,19.06,19.09,19.06,19.09,6200.0,18.077,18.1054,18.077,18.1054,6200.0
2010-08-05 11:45:00,19.09,19.09,19.07,19.08,3600.0,18.1054,18.1054,18.0865,18.0959,3600.0
2010-08-05 11:50:00,19.08,19.09,19.07,19.08,11800.0,18.0959,18.1054,18.0865,18.0959,11800.0
2010-08-05 11:55:00,19.08,19.09,19.03,19.03,5200.0,18.0959,18.1054,18.0485,18.0485,5200.0
2010-08-05 12:00:00,19.04,19.1,19.04,19.1,8200.0,18.058,18.1149,18.058,18.1149,8200.0
2010-08-05 12:05:00,19.11,19.11,19.1,19.1,2800.0,18.1244,18.1244,18.1149,18.1149,2800.0
2010-08-05 12:10:00,19.09,19.11,19.09,19.11,5000.0,18.1054,18.1244,18.1054,18.1244,5000.0
2010-08-05 12:15:00,19.11,19.14,19.11,19.11,31400.0,18.1244,18.1528,18.1244,18.1244,31400.0
2010-08-05 12:20:00,19.11,19.13,19.11,19.11,19800.0,18.1244,18.1434,18.1244,18.1244,19800.0
2010-08-05 12:25:00,19.11,19.12,19.1,19.12,4200.0,18.1244,18.1339,18.1149,18.1339,4200.0
2010-08-05 12:30:00,19.13,19.15,19.13,19.15,3400.0,18.1434,18.1623,18.1434,18.1623,3400.0
2010-08-05 12:35:00,19.15,19.18,19.14,19.14,13400.0,18.1623,18.1908,18.1528,18.1528,13400.0
2010-08-05 12:40:00,19.14,19.14,19.12,19.12,3600.0,18.1528,18.1528,18.1339,18.1339,3600.0
2010-08-05 12:45:00,19.13,19.13,19.12,19.13,2800.0,18.1434,18.1434,18.1339,18.1434,2800.0
2010-08-05 12:50:00,19.14,19.15,19.13,19.14,2000.0,18.1528,18.1623,18.1434,18.1528,2000.0
2010-08-05 12:55:00,19.15,19.15,19.14,19.15,3200.0,18.1623,18.1623,18.1528,18.1623,3200.0
2010-08-05 13:00:00,19.15,19.15,19.13,19.13,3200.0,18.1623,18.1623,18.1434,18.1434,3200.0
2010-08-05 13:05:00,19.14,19.15,19.13,19.14,4800.0,18.1528,18.1623,18.1434,18.1528,4800.0
2010-08-05 13:10:00,19.13,19.14,19.11,19.13,4200.0,18.1434,18.1528,18.1244,18.1434,4200.0
2010-08-05 13:15:00,19.13,19.13,19.11,19.11,14600.0,18.1434,18.1434,18.1244,18.1244,14600.0
2010-08-05 13:20:00,19.11,19.13,19.1,19.11,28600.0,18.1244,18.1434,18.1149,18.1244,28600.0
2010-08-05 13:25:00,19.11,19.13,19.11,19.13,1000.0,18.1244,18.1434,18.1244,18.1434,1000.0
2010-08-05 13:30:00,19.13,19.14,19.13,19.14,6600.0,18.1434,18.1528,18.1434,18.1528,6600.0
2010-08-05 13:35:00,19.15,19.17,19.15,19.17,4400.0,18.1623,18.1813,18.1623,18.1813,4400.0
2010-08-05 13:40:00,19.17,19.17,19.11,19.11,15200.0,18.1813,18.1813,18.1244,18.1244,15200.0
2010-08-05 13:45:00,19.11,19.11,19.09,19.09,31600.0,18.1244,18.1244,18.1054,18.1054,31600.0
2010-08-05 13:50:00,19.09,19.09,19.08,19.08,10600.0,18.1054,18.1054,18.0959,18.0959,10600.0
2010-08-05 13:55:00,19.08,19.09,19.06,19.06,17600.0,18.0959,18.1054,18.077,18.077,17600.0
2010-08-05 14:00:00,19.06,19.07,19.02,19.04,18800.0,18.077,18.0865,18.039,18.058,18800.0
2010-08-05 14:05:00,19.04,19.05,19.03,19.05,2600.0,18.058,18.0675,18.0485,18.0675,2600.0
2010-08-05 14:10:00,19.05,19.07,19.05,19.07,5200.0,18.0675,18.0865,18.0675,18.0865,5200.0
2010-08-05 14:15:00,19.07,19.08,19.06,19.08,6800.0,18.0865,18.0959,18.077,18.0959,6800.0
2010-08-05 14:20:00,19.08,19.08,19.07,19.07,5800.0,18.0959,18.0959,18.0865,18.0865,5800.0
2010-08-05 14:25:00,19.07,19.07,19.06,19.06,9000.0,18.0865,18.0865,18.077,18.077,9000.0
2010-08-05 14:30:00,19.07,19.09,19.07,19.09,2400.0,18.0865,18.1054,18.0865,18.1054,2400.0
2010-08-05 14:35:00,19.09,19.11,19.08,19.08,9400.0,18.1054,18.1244,18.0959,18.0959,9400.0
2010-08-05 14:40:00,19.08,19.12,19.08,19.12,39600.0,18.0959,18.1339,18.0959,18.1339,39600.0
2010-08-05 14:45:00,19.11,19.11,19.09,19.1,13200.0,18.1244,18.1244,18.1054,18.1149,13200.0
2010-08-05 14:50:00,19.1,19.12,19.1,19.11,17600.0,18.1149,18.1339,18.1149,18.1244,17600.0
2010-08-05 14:55:00,19.11,19.13,19.11,19.11,5200.0,18.1244,18.1434,18.1244,18.1244,5200.0
2010-08-05 15:00:00,19.13,19.13,19.11,19.12,7000.0,18.1434,18.1434,18.1244,18.1339,7000.0
2010-08-05 15:05:00,19.12,19.13,19.11,19.11,13600.0,18.1339,18.1434,18.1244,18.1244,13600.0
2010-08-05 15:10:00,19.11,19.12,19.11,19.11,8400.0,18.1244,18.1339,18.1244,18.1244,8400.0
2010-08-05 15:15:00,19.11,19.11,19.09,19.1,4000.0,18.1244,18.1244,18.1054,18.1149,4000.0
2010-08-05 15:20:00,19.11,19.13,19.1,19.12,16800.0,18.1244,18.1434,18.1149,18.1339,16800.0
2010-08-05 15:25:00,19.13,19.13,19.11,19.13,9600.0,18.1434,18.1434,18.1244,18.1434,9600.0
2010-08-05 15:30:00,19.13,19.13,19.11,19.11,11600.0,18.1434,18.1434,18.1244,18.1244,11600.0
2010-08-05 15:35:00,19.12,19.14,19.11,19.12,17800.0,18.1339,18.1528,18.1244,18.1339,17800.0
2010-08-05 15:40:00,19.11,19.13,19.11,19.12,23400.0,18.1244,18.1434,18.1244,18.1339,23400.0
2010-08-05 15:45:00,19.11,19.12,19.06,19.07,29800.0,18.1244,18.1339,18.077,18.0865,29800.0
2010-08-05 15:50:00,19.07,19.09,19.06,19.09,17400.0,18.0865,18.1054,18.077,18.1054,17400.0
2010-08-05 15:55:00,19.09,19.1,19.07,19.08,29000.0,18.1054,18.1149,18.0865,18.0959,29000.0
2010-08-06 09:30:00,18.95,18.96,18.87,18.91,14600.0,17.9726,17.9821,17.8968,17.9347,14600.0
2010-08-06 09:35:00,18.95,18.97,18.92,18.92,3400.0,17.9726,17.9916,17.9442,17.9442,3400.0
2010-08-06 09:40:00,18.92,19.04,18.92,19.02,5000.0,17.9442,18.058,17.9442,18.039,5000.0
2010-08-06 09:45:00,19.04,19.07,19.03,19.05,11000.0,18.058,18.0865,18.0485,18.0675,11000.0
2010-08-06 09:50:00,19.05,19.05,19.03,19.04,12200.0,18.0675,18.0675,18.0485,18.058,12200.0
2010-08-06 09:55:00,19.04,19.1,19.04,19.1,6200.0,18.058,18.1149,18.058,18.1149,6200.0
2010-08-06 10:00:00,19.11,19.14,19.11,19.11,7800.0,18.1244,18.1528,18.1244,18.1244,7800.0
2010-08-06 10:05:00,19.11,19.15,19.09,19.1,13800.0,18.1244,18.1623,18.1054,18.1149,13800.0
2010-08-06 10:10:00,19.09,19.09,19.07,19.08,6400.0,18.1054,18.1054,18.0865,18.0959,6400.0
2010-08-06 10:15:00,19.11,19.14,19.11,19.13,4800.0,18.1244,18.1528,18.1244,18.1434,4800.0
2010-08-06 10:20:00,19.13,19.13,19.11,19.13,10400.0,18.1434,18.1434,18.1244,18.1434,10400.0
2010-08-06 10:25:00,19.11,19.13,19.11,19.13,7600.0,18.1244,18.1434,18.1244,18.1434,7600.0
2010-08-06 10:30:00,19.12,19.17,19.12,19.17,9000.0,18.1339,18.1813,18.1339,18.1813,9000.0
2010-08-06 10:35:00,19.17,19.18,19.13,19.14,38200.0,18.1813,18.1908,18.1434,18.1528,38200.0
2010-08-06 10:40:00,19.14,19.16,19.11,19.12,36400.0,18.1528,18.1718,18.1244,18.1339,36400.0
2010-08-06 10:45:00,19.13,19.14,19.1,19.1,41200.0,18.1434,18.1528,18.1149,18.1149,41200.0
2010-08-06 10:50:00,19.1,19.13,19.07,19.12,22400.0,18.1149,18.1434,18.0865,18.1339,22400.0
2010-08-06 10:55:00,19.11,19.13,19.07,19.08,22800.0,18.1244,18.1434,18.0865,18.0959,22800.0
2010-08-06 11:00:00,19.08,19.08,19.02,19.02,83400.0,18.0959,18.0959,18.039,18.039,83400.0
2010-08-06 11:05:00,19.02,19.03,18.99,19.02,21200.0,18.039,18.0485,18.0106,18.039,21200.0
2010-08-06 11:10:00,19.03,19.03,19.01,19.03,41600.0,18.0485,18.0485,18.0295,18.0485,41600.0
2010-08-06 11:15:00,19.02,19.03,19.0,19.02,26000.0,18.039,18.0485,18.0201,18.039,26000.0
2010-08-06 11:20:00,19.01,19.04,19.01,19.03,21200.0,18.0295,18.058,18.0295,18.0485,21200.0
2010-08-06 11:25:00,19.03,19.03,19.0,19.03,6200.0,18.0485,18.0485,18.0201,18.0485,6200.0
2010-08-06 11:30:00,19.03,19.04,19.01,19.04,7600.0,18.0485,18.058,18.0295,18.058,7600.0
2010-08-06 11:35:00,19.04,19.04,19.02,19.03,21400.0,18.058,18.058,18.039,18.0485,21400.0
2010-08-06 11:40:00,19.03,19.04,19.03,19.03,11000.0,18.0485,18.058,18.0485,18.0485,11000.0
2010-08-06 11:45:00,19.04,19.04,19.03,19.03,12200.0,18.058,18.058,18.0485,18.0485,12200.0
2010-08-06 11:50:00,19.03,19.03,19.02,19.02,4600.0,18.0485,18.0485,18.039,18.039,4600.0
2010-08-06 11:55:00,19.02,19.02,19.01,19.02,3800.0,18.039,18.039,18.0295,18.039,3800.0
2010-08-06 12:00:00,19.02,19.02,19.0,19.02,9400.0,18.039,18.039,18.0201,18.039,9400.0
2010-08-06 12:05:00,19.02,19.03,19.02,19.03,11400.0,18.039,18.0485,18.039,18.0485,11400.0
2010-08-06 12:10:00,19.02,19.02,19.0,19.01,13600.0,18.039,18.039,18.0201,18.0295,13600.0
2010-08-06 12:15:00,19.02,19.04,19.02,19.03,9000.0,18.039,18.058,18.039,18.0485,9000.0
2010-08-06 12:20:00,19.02,19.03,19.02,19.02,6400.0,18.039,18.0485,18.039,18.039,6400.0
2010-08-06 12:25:00,19.02,19.03,19.0,19.03,6000.0,18.039,18.0485,18.0201,18.0485,6000.0
2010-08-06 12:30:00,19.03,19.03,19.02,19.02,7200.0,18.0485,18.0485,18.039,18.039,7200.0
2010-08-06 12:35:00,19.02,19.03,19.02,19.03,5800.0,18.039,18.0485,18.039,18.0485,5800.0
2010-08-06 12:40:00,19.03,19.04,19.02,19.04,4400.0,18.0485,18.058,18.039,18.058,4400.0
2010-08-06 12:45:00,19.04,19.05,19.04,19.04,6800.0,18.058,18.0675,18.058,18.058,6800.0
2010-08-06 12:50:00,19.04,19.05,19.03,19.03,3400.0,18.058,18.0675,18.0485,18.0485,3400.0
2010-08-06 12:55:00,19.04,19.04,19.02,19.03,4200.0,18.058,18.058,18.039,18.0485,4200.0
2010-08-06 13:00:00,19.03,19.04,19.02,19.03,12000.0,18.0485,18.058,18.039,18.0485,12000.0
2010-08-06 13:05:00,19.02,19.03,19.02,19.02,26000.0,18.039,18.0485,18.039,18.039,26000.0
2010-08-06 13:10:00,19.02,19.03,19.02,19.03,6000.0,18.039,18.0485,18.039,18.0485,6000.0
2010-08-06 13:15:00,19.03,19.04,19.02,19.04,5800.0,18.0485,18.058,18.039,18.058,5800.0
2010-08-06 13:20:00,19.04,19.08,19.04,19.08,7600.0,18.058,18.0959,18.058,18.0959,7600.0
2010-08-06 13:25:00,19.08,19.1,19.08,19.09,6400.0,18.0959,18.1149,18.0959,18.1054,6400.0
2010-08-06 13:30:00,19.09,19.09,19.05,19.05,5400.0,18.1054,18.1054,18.0675,18.0675,5400.0
2010-08-06 13:35:00,19.05,19.07,19.04,19.07,9600.0,18.0675,18.0865,18.058,18.0865,9600.0
2010-08-06 13:40:00,19.06,19.06,19.05,19.05,3800.0,18.077,18.077,18.0675,18.0675,3800.0
2010-08-06 13:45:00,19.06,19.12,19.06,19.12,7000.0,18.077,18.1339,18.077,18.1339,7000.0
2010-08-06 13:50:00,19.11,19.11,19.11,19.11,5600.0,18.1244,18.1244,18.1244,18.1244,5600.0
2010-08-06 13:55:00,19.11,19.12,19.11,19.11,800.0,18.1244,18.1339,18.1244,18.1244,800.0
2010-08-06 14:00:00,19.11,19.13,19.11,19.13,11800.0,18.1244,18.1434,18.1244,18.1434,11800.0
2010-08-06 14:05:00,19.13,19.13,19.13,19.13,2600.0,18.1434,18.1434,18.1434,18.1434,2600.0
2010-08-06 14:10:00,19.13,19.13,19.11,19.11,2600.0,18.1434,18.1434,18.1244,18.1244,2600.0
2010-08-06 14:15:00,19.13,19.16,19.11,19.13,11600.0,18.1434,18.1718,18.1244,18.1434,11600.0
2010-08-06 14:20:00,19.13,19.13,19.09,19.09,10800.0,18.1434,18.1434,18.1054,18.1054,10800.0
2010-08-06 14:25:00,19.1,19.14,19.1,19.13,5800.0,18.1149,18.1528,18.1149,18.1434,5800.0
2010-08-06 14:30:00,19.14,19.15,19.11,19.11,3200.0,18.1528,18.1623,18.1244,18.1244,3200.0
2010-08-06 14:35:00,19.11,19.13,19.11,19.13,2200.0,18.1244,18.1434,18.1244,18.1434,2200.0
2010-08-06 14:40:00,19.14,19.14,19.13,19.13,2200.0,18.1528,18.1528,18.1434,18.1434,2200.0
2010-08-06 14:45:00,19.14,19.23,19.14,19.21,13000.0,18.1528,18.2382,18.1528,18.2192,13000.0
2010-08-06 14:50:00,19.22,19.25,19.22,19.25,18400.0,18.2287,18.2572,18.2287,18.2572,18400.0
2010-08-06 14:55:00,19.25,19.27,19.23,19.24,13400.0,18.2572,18.2761,18.2382,18.2477,13400.0
2010-08-06 15:00:00,19.24,19.27,19.24,19.24,25600.0,18.2477,18.2761,18.2477,18.2477,25600.0
2010-08-06 15:05:00,19.23,19.26,19.23,19.26,8800.0,18.2382,18.2667,18.2382,18.2667,8800.0
2010-08-06 15:10:00,19.27,19.28,19.22,19.22,14400.0,18.2761,18.2856,18.2287,18.2287,14400.0
2010-08-06 15:15:00,19.23,19.24,19.22,19.24,9200.0,18.2382,18.2477,18.2287,18.2477,9200.0
2010-08-06 15:20:00,19.26,19.28,19.26,19.28,11600.0,18.2667,18.2856,18.2667,18.2856,11600.0
2010-08-06 15:25:00,19.28,19.3,19.28,19.28,6400.0,18.2856,18.3046,18.2856,18.2856,6400.0
2010-08-06 15:30:00,19.28,19.29,19.27,19.28,14000.0,18.2856,18.2951,18.2761,18.2856,14000.0
2010-08-06 15:35:00,19.29,19.31,19.28,19.31,24400.0,18.2951,18.3141,18.2856,18.3141,24400.0
2010-08-06 15:40:00,19.32,19.34,19.31,19.32,24200.0,18.3236,18.3425,18.3141,18.3236,24200.0
2010-08-06 15:45:00,19.32,19.34,19.31,19.34,31600.0,18.3236,18.3425,18.3141,18.3425,31600.0
2010-08-06 15:50:00,19.34,19.34,19.3,19.3,18400.0,18.3425,18.3425,18.3046,18.3046,18400.0
2010-08-06 15:55:00,19.3,19.32,19.3,19.3,60200.0,18.3046,18.3236,18.3046,18.3046,60200.0
2010-08-09 09:30:00,19.4,19.48,19.36,19.48,5400.0,18.3994,18.4753,18.3615,18.4753,5400.0
2010-08-09 09:35:00,19.49,19.5,19.41,19.47,11600.0,18.4848,18.4943,18.4089,18.4658,11600.0
2010-08-09 09:40:00,19.47,19.47,19.4,19.41,9800.0,18.4658,18.4658,18.3994,18.4089,9800.0
2010-08-09 09:45:00,19.4,19.41,19.36,19.39,9000.0,18.3994,18.4089,18.3615,18.3899,9000.0
2010-08-09 09:50:00,19.4,19.41,19.36,19.38,16600.0,18.3994,18.4089,18.3615,18.3805,16600.0
2010-08-09 09:55:00,19.39,19.41,19.36,19.38,10200.0,18.3899,18.4089,18.3615,18.3805,10200.0
2010-08-09 10:00:00,19.38,19.4,19.36,19.37,10200.0,18.3805,18.3994,18.3615,18.371,10200.0
2010-08-09 10:05:00,19.38,19.49,19.38,19.48,10600.0,18.3805,18.4848,18.3805,18.4753,10600.0
2010-08-09 10:10:00,19.49,19.53,19.48,19.52,26600.0,18.4848,18.5227,18.4753,18.5132,26600.0
2010-08-09 10:15:00,19.52,19.56,19.5,19.55,13600.0,18.5132,18.5512,18.4943,18.5417,13600.0
2010-08-09 10:20:00,19.54,19.58,19.53,19.58,12200.0,18.5322,18.5701,18.5227,18.5701,12200.0
2010-08-09 10:25:00,19.58,19.58,19.56,19.57,8400.0,18.5701,18.5701,18.5512,18.5607,8400.0
2010-08-09 10:30:00,19.57,19.58,19.52,19.54,34600.0,18.5607,18.5701,18.5132,18.5322,34600.0
2010-08-09 10:35:00,19.54,19.56,19.54,19.56,17200.0,18.5322,18.5512,18.5322,18.5512,17200.0
2010-08-09 10:40:00,19.56,19.57,19.55,19.56,4600.0,18.5512,18.5607,18.5417,18.5512,4600.0
2010-08-09 10:45:00,19.55,19.57,19.54,19.56,9200.0,18.5417,18.5607,18.5322,18.5512,9200.0
2010-08-09 10:50:00,19.56,19.56,19.53,19.53,6200.0,18.5512,18.5512,18.5227,18.5227,6200.0
2010-08-09 10:55:00,19.5,19.57,19.5,19.57,7600.0,18.4943,18.5607,18.4943,18.5607,7600.0
2010-08-09 11:00:00,19.56,19.56,19.55,19.56,4000.0,18.5512,18.5512,18.5417,18.5512,4000.0
2010-08-09 11:05:00,19.55,19.55,19.53,19.53,2800.0,18.5417,18.5417,18.5227,18.5227,2800.0
2010-08-09 11:10:00,19.53,19.55,19.53,19.55,7000.0,18.5227,18.5417,18.5227,18.5417,7000.0
2010-08-09 11:15:00,19.55,19.55,19.55,19.55,3200.0,18.5417,18.5417,18.5417,18.5417,3200.0
2010-08-09 11:20:00,19.55,19.56,19.55,19.56,1400.0,18.5417,18.5512,18.5417,18.5512,1400.0
2010-08-09 11:25:00,19.57,19.57,19.56,19.57,1200.0,18.5607,18.5607,18.5512,18.5607,1200.0
2010-08-09 11:30:00,19.57,19.58,19.57,19.57,6600.0,18.5607,18.5701,18.5607,18.5607,6600.0
2010-08-09 11:35:00,19.57,19.58,19.57,19.58,3800.0,18.5607,18.5701,18.5607,18.5701,3800.0
2010-08-09 11:40:00,19.57,19.57,19.56,19.56,1400.0,18.5607,18.5607,18.5512,18.5512,1400.0
2010-08-09 11:45:00,19.56,19.59,19.56,19.59,3800.0,18.5512,18.5796,18.5512,18.5796,3800.0
2010-08-09 11:50:00,19.59,19.59,19.54,19.54,6600.0,18.5796,18.5796,18.5322,18.5322,6600.0
2010-08-09 11:55:00,19.54,19.54,19.53,19.53,3400.0,18.5322,18.5322,18.5227,18.5227,3400.0
2010-08-09 12:00:00,19.53,19.54,19.52,19.54,9400.0,18.5227,18.5322,18.5132,18.5322,9400.0
2010-08-09 12:05:00,19.53,19.54,19.52,19.52,4800.0,18.5227,18.5322,18.5132,18.5132,4800.0
2010-08-09 12:10:00,19.52,19.53,19.52,19.53,3800.0,18.5132,18.5227,18.5132,18.5227,3800.0
2010-08-09 12:15:00,19.54,19.56,19.52,19.54,43400.0,18.5322,18.5512,18.5132,18.5322,43400.0
2010-08-09 12:20:00,19.54,19.54,19.52,19.53,4400.0,18.5322,18.5322,18.5132,18.5227,4400.0
2010-08-09 12:25:00,19.53,19.54,19.53,19.54,4400.0,18.5227,18.5322,18.5227,18.5322,4400.0
2010-08-09 12:30:00,19.54,19.54,19.51,19.51,3200.0,18.5322,18.5322,18.5038,18.5038,3200.0
2010-08-09 12:35:00,19.52,19.52,19.5,19.5,7200.0,18.5132,18.5132,18.4943,18.4943,7200.0
2010-08-09 12:40:00,19.5,19.5,19.49,19.5,12200.0,18.4943,18.4943,18.4848,18.4943,12200.0
2010-08-09 12:45:00,19.5,19.5,19.5,19.5,800.0,18.4943,18.4943,18.4943,18.4943,800.0
2010-08-09 12:50:00,19.5,19.5,19.49,19.5,5200.0,18.4943,18.4943,18.4848,18.4943,5200.0
2010-08-09 12:55:00,19.5,19.5,19.5,19.5,1000.0,18.4943,18.4943,18.4943,18.4943,1000.0
2010-08-09 13:00:00,19.5,19.5,19.49,19.49,2600.0,18.4943,18.4943,18.4848,18.4848,2600.0
2010-08-09 13:05:00,19.49,19.49,19.49,19.49,3000.0,18.4848,18.4848,18.4848,18.4848,3000.0
2010-08-09 13:10:00,19.5,19.5,19.49,19.5,15000.0,18.4943,18.4943,18.4848,18.4943,15000.0
2010-08-09 13:15:00,19.5,19.5,19.49,19.49,5800.0,18.4943,18.4943,18.4848,18.4848,5800.0
2010-08-09 13:20:00,19.5,19.5,19.49,19.5,16400.0,18.4943,18.4943,18.4848,18.4943,16400.0
2010-08-09 13:25:00,19.5,19.51,19.5,19.5,11000.0,18.4943,18.5038,18.4943,18.4943,11000.0
2010-08-09 13:30:00,19.49,19.5,19.49,19.49,18800.0,18.4848,18.4943,18.4848,18.4848,18800.0
2010-08-09 13:35:00,19.48,19.48,19.44,19.44,13400.0,18.4753,18.4753,18.4374,18.4374,13400.0
2010-08-09 13:40:00,19.45,19.46,19.44,19.46,4800.0,18.4469,18.4563,18.4374,18.4563,4800.0
2010-08-09 13:45:00,19.46,19.49,19.46,19.47,7000.0,18.4563,18.4848,18.4563,18.4658,7000.0
2010-08-09 13:50:00,19.47,19.5,19.47,19.5,6600.0,18.4658,18.4943,18.4658,18.4943,6600.0
2010-08-09 13:55:00,19.5,19.5,19.49,19.49,6400.0,18.4943,18.4943,18.4848,18.4848,6400.0
2010-08-09 14:00:00,19.49,19.5,19.49,19.49,9600.0,18.4848,18.4943,18.4848,18.4848,9600.0
2010-08-09 14:05:00,19.49,19.5,19.49,19.5,5400.0,18.4848,18.4943,18.4848,18.4943,5400.0
2010-08-09 14:10:00,19.5,19.5,19.5,19.5,4200.0,18.4943,18.4943,18.4943,18.4943,4200.0
2010-08-09 14:15:00,19.5,19.5,19.49,19.5,5800.0,18.4943,18.4943,18.4848,18.4943,5800.0
2010-08-09 14:20:00,19.5,19.5,19.5,19.5,3000.0,18.4943,18.4943,18.4943,18.4943,3000.0
2010-08-09 14:25:00,19.5,19.5,19.49,19.5,6600.0,18.4943,18.4943,18.4848,18.4943,6600.0
2010-08-09 14:30:00,19.5,19.5,19.49,19.5,23200.0,18.4943,18.4943,18.4848,18.4943,23200.0
2010-08-09 14:35:00,19.5,19.5,19.49,19.5,7400.0,18.4943,18.4943,18.4848,18.4943,7400.0
2010-08-09 14:40:00,19.5,19.5,19.49,19.49,34200.0,18.4943,18.4943,18.4848,18.4848,34200.0
2010-08-09 14:45:00,19.49,19.5,19.49,19.5,17800.0,18.4848,18.4943,18.4848,18.4943,17800.0
2010-08-09 14:50:00,19.5,19.54,19.5,19.54,12800.0,18.4943,18.5322,18.4943,18.5322,12800.0
2010-08-09 14:55:00,19.54,19.55,19.54,19.54,2400.0,18.5322,18.5417,18.5322,18.5322,2400.0
2010-08-09 15:00:00,19.55,19.56,19.55,19.55,17600.0,18.5417,18.5512,18.5417,18.5417,17600.0
2010-08-09 15:05:00,19.55,19.56,19.54,19.54,9800.0,18.5417,18.5512,18.5322,18.5322,9800.0
2010-08-09 15:10:00,19.54,19.56,19.54,19.54,18600.0,18.5322,18.5512,18.5322,18.5322,18600.0
2010-08-09 15:15:00,19.55,19.55,19.54,19.54,8400.0,18.5417,18.5417,18.5322,18.5322,8400.0
2010-08-09 15:20:00,19.55,19.56,19.54,19.54,16600.0,18.5417,18.5512,18.5322,18.5322,16600.0
2010-08-09 15:25:00,19.54,19.54,19.53,19.54,14200.0,18.5322,18.5322,18.5227,18.5322,14200.0
2010-08-09 15:30:00,19.54,19.56,19.54,19.56,14000.0,18.5322,18.5512,18.5322,18.5512,14000.0
2010-08-09 15:35:00,19.56,19.59,19.56,19.59,18400.0,18.5512,18.5796,18.5512,18.5796,18400.0
2010-08-09 15:40:00,19.59,19.61,19.57,19.59,30800.0,18.5796,18.5986,18.5607,18.5796,30800.0
2010-08-09 15:45:00,19.59,19.61,19.57,19.59,33200.0,18.5796,18.5986,18.5607,18.5796,33200.0
2010-08-09 15:50:00,19.59,19.59,19.56,19.59,30600.0,18.5796,18.5796,18.5512,18.5796,30600.0
2010-08-09 15:55:00,19.59,19.61,19.59,19.6,36400.0,18.5796,18.5986,18.5796,18.5891,36400.0
2010-08-10 09:30:00,19.36,19.5,19.35,19.36,9200.0,18.3615,18.4943,18.352,18.3615,9200.0
2010-08-10 09:35:00,19.36,19.41,19.34,19.34,5800.0,18.3615,18.4089,18.3425,18.3425,5800.0
2010-08-10 09:40:00,19.29,19.3,19.25,19.3,5400.0,18.2951,18.3046,18.2572,18.3046,5400.0
2010-08-10 09:45:00,19.29,19.3,19.27,19.3,5200.0,18.2951,18.3046,18.2761,18.3046,5200.0
2010-08-10 09:50:00,19.3,19.31,19.25,19.31,11000.0,18.3046,18.3141,18.2572,18.3141,11000.0
2010-08-10 09:55:00,19.31,19.33,19.31,19.32,3000.0,18.3141,18.333,18.3141,18.3236,3000.0
2010-08-10 10:00:00,19.31,19.32,19.29,19.32,8000.0,18.3141,18.3236,18.2951,18.3236,8000.0
2010-08-10 10:05:00,19.3,19.35,19.3,19.34,5400.0,18.3046,18.352,18.3046,18.3425,5400.0
2010-08-10 10:10:00,19.34,19.35,19.34,19.35,2400.0,18.3425,18.352,18.3425,18.352,2400.0
2010-08-10 10:15:00,19.35,19.36,19.34,19.36,2000.0,18.352,18.3615,18.3425,18.3615,2000.0
2010-08-10 10:20:00,19.36,19.36,19.36,19.36,2200.0,18.3615,18.3615,18.3615,18.3615,2200.0
2010-08-10 10:25:00,19.38,19.38,19.36,19.36,1400.0,18.3805,18.3805,18.3615,18.3615,1400.0
2010-08-10 10:30:00,19.36,19.36,19.35,19.36,2600.0,18.3615,18.3615,18.352,18.3615,2600.0
2010-08-10 10:35:00,19.36,19.36,19.35,19.36,2000.0,18.3615,18.3615,18.352,18.3615,2000.0
2010-08-10 10:40:00,19.36,19.36,19.34,19.35,1800.0,18.3615,18.3615,18.3425,18.352,1800.0
2010-08-10 10:45:00,19.33,19.33,19.33,19.33,1600.0,18.333,18.333,18.333,18.333,1600.0
2010-08-10 10:50:00,19.32,19.32,19.31,19.32,2400.0,18.3236,18.3236,18.3141,18.3236,2400.0
2010-08-10 10:55:00,19.31,19.31,19.3,19.3,5200.0,18.3141,18.3141,18.3046,18.3046,5200.0
2010-08-10 11:00:00,19.31,19.34,19.31,19.34,5600.0,18.3141,18.3425,18.3141,18.3425,5600.0
2010-08-10 11:05:00,19.34,19.34,19.34,19.34,2400.0,18.3425,18.3425,18.3425,18.3425,2400.0
2010-08-10 11:10:00,19.35,19.39,19.35,19.39,4200.0,18.352,18.3899,18.352,18.3899,4200.0
2010-08-10 11:15:00,19.38,19.41,19.38,19.41,3800.0,18.3805,18.4089,18.3805,18.4089,3800.0
2010-08-10 11:20:00,19.41,19.41,19.4,19.4,2000.0,18.4089,18.4089,18.3994,18.3994,2000.0
2010-08-10 11:25:00,19.4,19.43,19.4,19.43,1000.0,18.3994,18.4279,18.3994,18.4279,1000.0
2010-08-10 11:30:00,19.43,19.43,19.41,19.41,3600.0,18.4279,18.4279,18.4089,18.4089,3600.0
2010-08-10 11:35:00,19.41,19.42,19.41,19.41,6400.0,18.4089,18.4184,18.4089,18.4089,6400.0
2010-08-10 11:40:00,19.41,19.41,19.36,19.37,6800.0,18.4089,18.4089,18.3615,18.371,6800.0
2010-08-10 11:45:00,19.38,19.38,19.33,19.34,29000.0,18.3805,18.3805,18.333,18.3425,29000.0
2010-08-10 11:50:00,19.34,19.35,19.34,19.35,1800.0,18.3425,18.352,18.3425,18.352,1800.0
2010-08-10 11:55:00,19.34,19.37,19.34,19.36,5600.0,18.3425,18.371,18.3425,18.3615,5600.0
2010-08-10 12:00:00,19.36,19.36,19.33,19.34,3400.0,18.3615,18.3615,18.333,18.3425,3400.0
2010-08-10 12:05:00,19.34,19.35,19.33,19.33,5400.0,18.3425,18.352,18.333,18.333,5400.0
2010-08-10 12:10:00,19.33,19.33,19.32,19.33,1400.0,18.333,18.333,18.3236,18.333,1400.0
2010-08-10 12:15:00,19.33,19.35,19.29,19.29,54400.0,18.333,18.352,18.2951,18.2951,54400.0
2010-08-10 12:20:00,19.3,19.31,19.27,19.28,17800.0,18.3046,18.3141,18.2761,18.2856,17800.0
2010-08-10 12:25:00,19.28,19.31,19.28,19.3,11400.0,18.2856,18.3141,18.2856,18.3046,11400.0
2010-08-10 12:30:00,19.31,19.32,19.3,19.3,4200.0,18.3141,18.3236,18.3046,18.3046,4200.0
2010-08-10 12:35:00,19.3,19.31,19.29,19.29,4200.0,18.3046,18.3141,18.2951,18.2951,4200.0
2010-08-10 12:40:00,19.29,19.31,19.28,19.3,5600.0,18.2951,18.3141,18.2856,18.3046,5600.0
2010-08-10 12:45:00,19.31,19.32,19.29,19.29,9000.0,18.3141,18.3236,18.2951,18.2951,9000.0
2010-08-10 12:50:00,19.3,19.3,19.27,19.27,2400.0,18.3046,18.3046,18.2761,18.2761,2400.0
2010-08-10 12:55:00,19.27,19.29,19.27,19.29,3800.0,18.2761,18.2951,18.2761,18.2951,3800.0
2010-08-10 13:00:00,19.28,19.29,19.28,19.29,3000.0,18.2856,18.2951,18.2856,18.2951,3000.0
2010-08-10 13:05:00,19.28,19.29,19.28,19.28,6000.0,18.2856,18.2951,18.2856,18.2856,6000.0
2010-08-10 13:10:00,19.28,19.28,19.27,19.27,5000.0,18.2856,18.2856,18.2761,18.2761,5000.0
2010-08-10 13:15:00,19.27,19.28,19.27,19.28,4200.0,18.2761,18.2856,18.2761,18.2856,4200.0
2010-08-10 13:20:00,19.27,19.27,19.21,19.24,12000.0,18.2761,18.2761,18.2192,18.2477,12000.0
2010-08-10 13:25:00,19.24,19.24,19.22,19.22,6200.0,18.2477,18.2477,18.2287,18.2287,6200.0
2010-08-10 13:30:00,19.22,19.23,19.22,19.22,2800.0,18.2287,18.2382,18.2287,18.2287,2800.0
2010-08-10 13:35:00,19.23,19.24,19.21,19.22,7200.0,18.2382,18.2477,18.2192,18.2287,7200.0
2010-08-10 13:40:00,19.22,19.25,19.22,19.25,8400.0,18.2287,18.2572,18.2287,18.2572,8400.0
2010-08-10 13:45:00,19.25,19.27,19.23,19.25,11000.0,18.2572,18.2761,18.2382,18.2572,11000.0
2010-08-10 13:50:00,19.25,19.25,19.21,19.21,5400.0,18.2572,18.2572,18.2192,18.2192,5400.0
2010-08-10 13:55:00,19.22,19.22,19.19,19.19,6000.0,18.2287,18.2287,18.2003,18.2003,6000.0
2010-08-10 14:00:00,19.2,19.22,19.2,19.22,8000.0,18.2097,18.2287,18.2097,18.2287,8000.0
2010-08-10 14:05:00,19.22,19.23,19.2,19.2,5800.0,18.2287,18.2382,18.2097,18.2097,5800.0
2010-08-10 14:10:00,19.2,19.27,19.2,19.25,10400.0,18.2097,18.2761,18.2097,18.2572,10400.0
2010-08-10 14:15:00,19.26,19.36,19.25,19.31,23200.0,18.2667,18.3615,18.2572,18.3141,23200.0
2010-08-10 14:20:00,19.31,19.36,19.31,19.35,13800.0,18.3141,18.3615,18.3141,18.352,13800.0
2010-08-10 14:25:00,19.34,19.34,19.3,19.32,5400.0,18.3425,18.3425,18.3046,18.3236,5400.0
2010-08-10 14:30:00,19.36,19.43,19.35,19.41,15000.0,18.3615,18.4279,18.352,18.4089,15000.0
2010-08-10 14:35:00,19.42,19.44,19.39,19.43,7600.0,18.4184,18.4374,18.3899,18.4279,7600.0
2010-08-10 14:40:00,19.44,19.49,19.43,19.47,11000.0,18.4374,18.4848,18.4279,18.4658,11000.0
2010-08-10 14:45:00,19.49,19.49,19.45,19.46,8800.0,18.4848,18.4848,18.4469,18.4563,8800.0
2010-08-10 14:50:00,19.46,19.46,19.42,19.43,3800.0,18.4563,18.4563,18.4184,18.4279,3800.0
2010-08-10 14:55:00,19.43,19.45,19.42,19.44,4400.0,18.4279,18.4469,18.4184,18.4374,4400.0
2010-08-10 15:00:00,19.43,19.49,19.43,19.49,8200.0,18.4279,18.4848,18.4279,18.4848,8200.0
2010-08-10 15:05:00,19.49,19.49,19.46,19.48,6600.0,18.4848,18.4848,18.4563,18.4753,6600.0
2010-08-10 15:10:00,19.48,19.48,19.42,19.43,10800.0,18.4753,18.4753,18.4184,18.4279,10800.0
2010-08-10 15:15:00,19.43,19.45,19.4,19.41,15600.0,18.4279,18.4469,18.3994,18.4089,15600.0
2010-08-10 15:20:00,19.41,19.41,19.38,19.39,10800.0,18.4089,18.4089,18.3805,18.3899,10800.0
2010-08-10 15:25:00,19.39,19.41,19.36,19.41,14600.0,18.3899,18.4089,18.3615,18.4089,14600.0
2010-08-10 15:30:00,19.41,19.45,19.4,19.44,24600.0,18.4089,18.4469,18.3994,18.4374,24600.0
2010-08-10 15:35:00,19.44,19.45,19.41,19.43,26000.0,18.4374,18.4469,18.4089,18.4279,26000.0
2010-08-10 15:40:00,19.43,19.47,19.43,19.47,29600.0,18.4279,18.4658,18.4279,18.4658,29600.0
2010-08-10 15:45:00,19.47,19.47,19.45,19.46,37200.0,18.4658,18.4658,18.4469,18.4563,37200.0
2010-08-10 15:50:00,19.46,19.46,19.4,19.41,32400.0,18.4563,18.4563,18.3994,18.4089,32400.0
2010-08-10 15:55:00,19.41,19.45,19.39,19.39,81000.0,18.4089,18.4469,18.3899,18.3899,81000.0
2010-08-11 09:30:00,19.2,19.21,19.03,19.03,11200.0,18.2097,18.2192,18.0485,18.0485,11200.0
2010-08-11 09:35:00,19.0,19.09,19.0,19.06,55400.0,18.0201,18.1054,18.0201,18.077,55400.0
2010-08-11 09:40:00,19.03,19.04,18.93,18.93,8400.0,18.0485,18.058,17.9537,17.9537,8400.0
2010-08-11 09:45:00,18.93,18.97,18.92,18.93,6200.0,17.9537,17.9916,17.9442,17.9537,6200.0
2010-08-11 09:50:00,18.93,18.96,18.92,18.96,4000.0,17.9537,17.9821,17.9442,17.9821,4000.0
2010-08-11 09:55:00,18.97,18.97,18.93,18.96,10800.0,17.9916,17.9916,17.9537,17.9821,10800.0
2010-08-11 10:00:00,18.97,19.04,18.93,19.04,85600.0,17.9916,18.058,17.9537,18.058,85600.0
2010-08-11 10:05:00,19.05,19.08,18.99,19.02,57600.0,18.0675,18.0959,18.0106,18.039,57600.0
2010-08-11 10:10:00,19.02,19.03,19.01,19.02,32600.0,18.039,18.0485,18.0295,18.039,32600.0
2010-08-11 10:15:00,19.01,19.02,18.98,19.0,32000.0,18.0295,18.039,18.0011,18.0201,32000.0
2010-08-11 10:20:00,19.0,19.02,19.0,19.02,9600.0,18.0201,18.039,18.0201,18.039,9600.0
2010-08-11 10:25:00,19.02,19.02,19.0,19.0,40000.0,18.039,18.039,18.0201,18.0201,40000.0
2010-08-11 10:30:00,19.0,19.01,18.96,19.0,18600.0,18.0201,18.0295,17.9821,18.0201,18600.0
2010-08-11 10:35:00,19.0,19.0,18.95,19.0,12000.0,18.0201,18.0201,17.9726,18.0201,12000.0
2010-08-11 10:40:00,18.99,18.99,18.93,18.96,19000.0,18.0106,18.0106,17.9537,17.9821,19000.0
2010-08-11 10:45:00,18.95,18.97,18.95,18.97,8600.0,17.9726,17.9916,17.9726,17.9916,8600.0
2010-08-11 10:50:00,18.97,18.98,18.97,18.98,13400.0,17.9916,18.0011,17.9916,18.0011,13400.0
2010-08-11 10:55:00,18.98,18.98,18.92,18.94,42400.0,18.0011,18.0011,17.9442,17.9632,42400.0
2010-08-11 11:00:00,18.93,18.94,18.9,18.92,37600.0,17.9537,17.9632,17.9252,17.9442,37600.0
2010-08-11 11:05:00,18.92,18.93,18.92,18.92,11400.0,17.9442,17.9537,17.9442,17.9442,11400.0
2010-08-11 11:10:00,18.92,18.93,18.91,18.92,11000.0,17.9442,17.9537,17.9347,17.9442,11000.0
2010-08-11 11:15:00,18.93,18.93,18.91,18.92,11200.0,17.9537,17.9537,17.9347,17.9442,11200.0
2010-08-11 11:20:00,18.92,18.93,18.92,18.92,10000.0,17.9442,17.9537,17.9442,17.9442,10000.0
2010-08-11 11:25:00,18.92,18.93,18.92,18.92,14000.0,17.9442,17.9537,17.9442,17.9442,14000.0
2010-08-11 11:30:00,18.92,18.93,18.92,18.92,13800.0,17.9442,17.9537,17.9442,17.9442,13800.0
2010-08-11 11:35:00,18.93,18.99,18.93,18.94,48600.0,17.9537,18.0106,17.9537,17.9632,48600.0
2010-08-11 11:40:00,18.95,18.95,18.93,18.95,12000.0,17.9726,17.9726,17.9537,17.9726,12000.0
2010-08-11 11:45:00,18.94,18.95,18.93,18.95,12800.0,17.9632,17.9726,17.9537,17.9726,12800.0
2010-08-11 11:50:00,18.95,19.03,18.95,19.02,117800.0,17.9726,18.0485,17.9726,18.039,117800.0
2010-08-11 11:55:00,19.02,19.03,19.0,19.02,15400.0,18.039,18.0485,18.0201,18.039,15400.0
2010-08-11 12:00:00,19.02,19.02,18.98,18.99,11400.0,18.039,18.039,18.0011,18.0106,11400.0
2010-08-11 12:05:00,18.99,19.02,18.99,19.01,3600.0,18.0106,18.039,18.0106,18.0295,3600.0
2010-08-11 12:10:00,19.01,19.03,19.01,19.02,1800.0,18.0295,18.0485,18.0295,18.039,1800.0
2010-08-11 12:15:00,19.03,19.06,19.03,19.03,11000.0,18.0485,18.077,18.0485,18.0485,11000.0
2010-08-11 12:20:00,19.04,19.07,19.03,19.07,4000.0,18.058,18.0865,18.0485,18.0865,4000.0
2010-08-11 12:25:00,19.07,19.08,19.06,19.07,7800.0,18.0865,18.0959,18.077,18.0865,7800.0
2010-08-11 12:30:00,19.07,19.09,19.07,19.08,21600.0,18.0865,18.1054,18.0865,18.0959,21600.0
2010-08-11 12:35:00,19.08,19.08,19.05,19.06,6400.0,18.0959,18.0959,18.0675,18.077,6400.0
2010-08-11 12:40:00,19.06,19.06,19.0,19.01,9000.0,18.077,18.077,18.0201,18.0295,9000.0
2010-08-11 12:45:00,19.01,19.02,19.0,19.0,9800.0,18.0295,18.039,18.0201,18.0201,9800.0
2010-08-11 12:50:00,18.99,19.0,18.97,18.97,8000.0,18.0106,18.0201,17.9916,17.9916,8000.0
2010-08-11 12:55:00,18.98,18.98,18.98,18.98,3400.0,18.0011,18.0011,18.0011,18.0011,3400.0
2010-08-11 13:00:00,18.98,19.0,18.98,19.0,10400.0,18.0011,18.0201,18.0011,18.0201,10400.0
2010-08-11 13:05:00,19.0,19.05,19.0,19.03,8800.0,18.0201,18.0675,18.0201,18.0485,8800.0
2010-08-11 13:10:00,19.03,19.03,19.03,19.03,2200.0,18.0485,18.0485,18.0485,18.0485,2200.0
2010-08-11 13:15:00,19.03,19.05,19.03,19.05,8200.0,18.0485,18.0675,18.0485,18.0675,8200.0
2010-08-11 13:20:00,19.05,19.05,19.04,19.05,6200.0,18.0675,18.0675,18.058,18.0675,6200.0
2010-08-11 13:25:00,19.05,19.05,19.03,19.03,7000.0,18.0675,18.0675,18.0485,18.0485,7000.0
2010-08-11 13:30:00,19.04,19.04,18.99,19.0,37800.0,18.058,18.058,18.0106,18.0201,37800.0
2010-08-11 13:35:00,19.0,19.03,19.0,19.03,3800.0,18.0201,18.0485,18.0201,18.0485,3800.0
2010-08-11 13:40:00,19.04,19.05,19.04,19.05,7800.0,18.058,18.0675,18.058,18.0675,7800.0
2010-08-11 13:45:00,19.04,19.04,19.0,19.0,3200.0,18.058,18.058,18.0201,18.0201,3200.0
2010-08-11 13:50:00,19.0,19.0,18.98,18.98,4800.0,18.0201,18.0201,18.0011,18.0011,4800.0
2010-08-11 13:55:00,18.98,18.99,18.98,18.99,6800.0,18.0011,18.0106,18.0011,18.0106,6800.0
2010-08-11 14:00:00,18.99,19.0,18.98,19.0,17600.0,18.0106,18.0201,18.0011,18.0201,17600.0
2010-08-11 14:05:00,19.0,19.0,18.99,19.0,12600.0,18.0201,18.0201,18.0106,18.0201,12600.0
2010-08-11 14:10:00,18.99,19.0,18.96,18.97,39200.0,18.0106,18.0201,17.9821,17.9916,39200.0
2010-08-11 14:15:00,18.97,18.98,18.96,18.98,7600.0,17.9916,18.0011,17.9821,18.0011,7600.0
2010-08-11 14:20:00,18.98,19.0,18.97,19.0,10400.0,18.0011,18.0201,17.9916,18.0201,10400.0
2010-08-11 14:25:00,19.0,19.02,19.0,19.02,8800.0,18.0201,18.039,18.0201,18.039,8800.0
2010-08-11 14:30:00,19.01,19.02,19.0,19.02,13200.0,18.0295,18.039,18.0201,18.039,13200.0
2010-08-11 14:35:00,19.02,19.02,19.0,19.0,7000.0,18.039,18.039,18.0201,18.0201,7000.0
2010-08-11 14:40:00,19.0,19.0,18.97,18.97,6600.0,18.0201,18.0201,17.9916,17.9916,6600.0
2010-08-11 14:45:00,18.97,18.99,18.96,18.99,12400.0,17.9916,18.0106,17.9821,18.0106,12400.0
2010-08-11 14:50:00,18.98,18.98,18.96,18.98,16200.0,18.0011,18.0011,17.9821,18.0011,16200.0
2010-08-11 14:55:00,18.98,18.99,18.97,18.98,9800.0,18.0011,18.0106,17.9916,18.0011,9800.0
2010-08-11 15:00:00,18.98,18.99,18.95,18.97,15800.0,18.0011,18.0106,17.9726,17.9916,15800.0
2010-08-11 15:05:00,18.97,18.97,18.95,18.96,12000.0,17.9916,17.9916,17.9726,17.9821,12000.0
2010-08-11 15:10:00,18.95,18.96,18.93,18.96,22800.0,17.9726,17.9821,17.9537,17.9821,22800.0
2010-08-11 15:15:00,18.96,18.96,18.95,18.96,10000.0,17.9821,17.9821,17.9726,17.9821,10000.0
2010-08-11 15:20:00,18.95,18.98,18.95,18.96,10800.0,17.9726,18.0011,17.9726,17.9821,10800.0
2010-08-11 15:25:00,18.96,18.98,18.96,18.96,14200.0,17.9821,18.0011,17.9821,17.9821,14200.0
2010-08-11 15:30:00,18.96,19.03,18.96,19.0,19200.0,17.9821,18.0485,17.9821,18.0201,19200.0
2010-08-11 15:35:00,19.0,19.03,19.0,19.02,13800.0,18.0201,18.0485,18.0201,18.039,13800.0
2010-08-11 15:40:00,19.03,19.03,18.97,18.98,21200.0,18.0485,18.0485,17.9916,18.0011,21200.0
2010-08-11 15:45:00,18.98,18.99,18.97,18.98,26400.0,18.0011,18.0106,17.9916,18.0011,26400.0
2010-08-11 15:50:00,18.98,18.99,18.95,18.96,29000.0,18.0011,18.0106,17.9726,17.9821,29000.0
2010-08-11 15:55:00,18.96,18.99,18.95,18.97,56400.0,17.9821,18.0106,17.9726,17.9916,56400.0
2010-08-12 09:30:00,18.81,18.81,18.55,18.73,20400.0,17.8399,17.8399,17.5933,17.764,20400.0
2010-08-12 09:35:00,18.73,18.75,18.68,18.7,11200.0,17.764,17.783,17.7166,17.7355,11200.0
2010-08-12 09:40:00,18.72,18.73,18.68,18.72,11600.0,17.7545,17.764,17.7166,17.7545,11600.0
2010-08-12 09:45:00,18.73,18.73,18.7,18.71,12200.0,17.764,17.764,17.7355,17.745,12200.0
2010-08-12 09:50:00,18.71,18.72,18.68,18.7,10600.0,17.745,17.7545,17.7166,17.7355,10600.0
2010-08-12 09:55:00,18.7,18.72,18.7,18.71,8200.0,17.7355,17.7545,17.7355,17.745,8200.0
2010-08-12 10:00:00,18.7,18.73,18.69,18.69,17200.0,17.7355,17.764,17.726,17.726,17200.0
2010-08-12 10:05:00,18.68,18.71,18.68,18.7,18400.0,17.7166,17.745,17.7166,17.7355,18400.0
2010-08-12 10:10:00,18.71,18.72,18.69,18.7,13000.0,17.745,17.7545,17.726,17.7355,13000.0
2010-08-12 10:15:00,18.69,18.7,18.67,18.7,13200.0,17.726,17.7355,17.7071,17.7355,13200.0
2010-08-12 10:20:00,18.71,18.75,18.71,18.75,6000.0,17.745,17.783,17.745,17.783,6000.0
2010-08-12 10:25:00,18.75,18.75,18.7,18.71,8200.0,17.783,17.783,17.7355,17.745,8200.0
2010-08-12 10:30:00,18.73,18.8,18.73,18.78,41400.0,17.764,17.8304,17.764,17.8114,41400.0
2010-08-12 10:35:00,18.78,18.8,18.77,18.8,7200.0,17.8114,17.8304,17.8019,17.8304,7200.0
2010-08-12 10:40:00,18.81,18.85,18.81,18.85,6400.0,17.8399,17.8778,17.8399,17.8778,6400.0
2010-08-12 10:45:00,18.85,18.86,18.85,18.86,9400.0,17.8778,17.8873,17.8778,17.8873,9400.0
2010-08-12 10:50:00,18.85,18.91,18.84,18.9,10400.0,17.8778,17.9347,17.8683,17.9252,10400.0
2010-08-12 10:55:00,18.89,18.91,18.89,18.91,16600.0,17.9157,17.9347,17.9157,17.9347,16600.0
2010-08-12 11:00:00,18.91,18.91,18.9,18.9,11000.0,17.9347,17.9347,17.9252,17.9252,11000.0
2010-08-12 11:05:00,18.9,18.9,18.86,18.86,19800.0,17.9252,17.9252,17.8873,17.8873,19800.0
2010-08-12 11:10:00,18.87,18.87,18.84,18.85,21600.0,17.8968,17.8968,17.8683,17.8778,21600.0
2010-08-12 11:15:00,18.85,18.85,18.82,18.83,20200.0,17.8778,17.8778,17.8493,17.8588,20200.0
2010-08-12 11:20:00,18.83,18.86,18.83,18.83,12600.0,17.8588,17.8873,17.8588,17.8588,12600.0
2010-08-12 11:25:00,18.84,18.84,18.82,18.83,17000.0,17.8683,17.8683,17.8493,17.8588,17000.0
2010-08-12 11:30:00,18.83,18.84,18.8,18.81,20200.0,17.8588,17.8683,17.8304,17.8399,20200.0
2010-08-12 11:35:00,18.8,18.81,18.8,18.8,20800.0,17.8304,17.8399,17.8304,17.8304,20800.0
2010-08-12 11:40:00,18.8,18.83,18.8,18.82,7800.0,17.8304,17.8588,17.8304,17.8493,7800.0
2010-08-12 11:45:00,18.82,18.83,18.8,18.81,6400.0,17.8493,17.8588,17.8304,17.8399,6400.0
2010-08-12 11:50:00,18.8,18.81,18.79,18.8,7800.0,17.8304,17.8399,17.8209,17.8304,7800.0
2010-08-12 11:55:00,18.8,18.8,18.77,18.77,15400.0,17.8304,17.8304,17.8019,17.8019,15400.0
2010-08-12 12:00:00,18.78,18.8,18.76,18.8,7400.0,17.8114,17.8304,17.7924,17.8304,7400.0
2010-08-12 12:05:00,18.8,18.82,18.8,18.82,4600.0,17.8304,17.8493,17.8304,17.8493,4600.0
2010-08-12 12:10:00,18.81,18.81,18.8,18.8,6400.0,17.8399,17.8399,17.8304,17.8304,6400.0
2010-08-12 12:15:00,18.8,18.81,18.79,18.79,11600.0,17.8304,17.8399,17.8209,17.8209,11600.0
2010-08-12 12:20:00,18.79,18.79,18.77,18.77,2800.0,17.8209,17.8209,17.8019,17.8019,2800.0
2010-08-12 12:25:00,18.78,18.78,18.78,18.78,1400.0,17.8114,17.8114,17.8114,17.8114,1400.0
2010-08-12 12:30:00,18.78,18.79,18.77,18.77,9800.0,17.8114,17.8209,17.8019,17.8019,9800.0
2010-08-12 12:35:00,18.77,18.77,18.75,18.75,8600.0,17.8019,17.8019,17.783,17.783,8600.0
2010-08-12 12:40:00,18.75,18.78,18.75,18.77,7800.0,17.783,17.8114,17.783,17.8019,7800.0
2010-08-12 12:45:00,18.77,18.77,18.75,18.75,8600.0,17.8019,17.8019,17.783,17.783,8600.0
2010-08-12 12:50:00,18.75,18.75,18.75,18.75,15600.0,17.783,17.783,17.783,17.783,15600.0
2010-08-12 12:55:00,18.75,18.75,18.74,18.75,23400.0,17.783,17.783,17.7735,17.783,23400.0
2010-08-12 13:00:00,18.75,18.8,18.74,18.8,13000.0,17.783,17.8304,17.7735,17.8304,13000.0
2010-08-12 13:05:00,18.79,18.79,18.77,18.77,12000.0,17.8209,17.8209,17.8019,17.8019,12000.0
2010-08-12 13:10:00,18.77,18.77,18.75,18.75,7800.0,17.8019,17.8019,17.783,17.783,7800.0
2010-08-12 13:15:00,18.75,18.75,18.75,18.75,6800.0,17.783,17.783,17.783,17.783,6800.0
2010-08-12 13:20:00,18.75,18.77,18.75,18.76,9200.0,17.783,17.8019,17.783,17.7924,9200.0
2010-08-12 13:25:00,18.77,18.77,18.73,18.73,8200.0,17.8019,17.8019,17.764,17.764,8200.0
2010-08-12 13:30:00,18.74,18.74,18.71,18.72,10400.0,17.7735,17.7735,17.745,17.7545,10400.0
2010-08-12 13:35:00,18.72,18.72,18.69,18.7,12400.0,17.7545,17.7545,17.726,17.7355,12400.0
2010-08-12 13:40:00,18.7,18.7,18.67,18.67,14800.0,17.7355,17.7355,17.7071,17.7071,14800.0
2010-08-12 13:45:00,18.67,18.69,18.67,18.68,6200.0,17.7071,17.726,17.7071,17.7166,6200.0
2010-08-12 13:50:00,18.68,18.68,18.67,18.68,15400.0,17.7166,17.7166,17.7071,17.7166,15400.0
2010-08-12 13:55:00,18.67,18.68,18.67,18.67,10600.0,17.7071,17.7166,17.7071,17.7071,10600.0
2010-08-12 14:00:00,18.66,18.67,18.66,18.67,17600.0,17.6976,17.7071,17.6976,17.7071,17600.0
2010-08-12 14:05:00,18.67,18.68,18.66,18.67,34000.0,17.7071,17.7166,17.6976,17.7071,34000.0
2010-08-12 14:10:00,18.66,18.67,18.66,18.67,7800.0,17.6976,17.7071,17.6976,17.7071,7800.0
2010-08-12 14:15:00,18.67,18.67,18.65,18.65,23800.0,17.7071,17.7071,17.6881,17.6881,23800.0
2010-08-12 14:20:00,18.65,18.67,18.65,18.66,11400.0,17.6881,17.7071,17.6881,17.6976,11400.0
2010-08-12 14:25:00,18.68,18.71,18.67,18.71,8800.0,17.7166,17.745,17.7071,17.745,8800.0
2010-08-12 14:30:00,18.71,18.73,18.71,18.73,11800.0,17.745,17.764,17.745,17.764,11800.0
2010-08-12 14:35:00,18.74,18.74,18.68,18.73,15800.0,17.7735,17.7735,17.7166,17.764,15800.0
2010-08-12 14:40:00,18.73,18.76,18.73,18.75,25600.0,17.764,17.7924,17.764,17.783,25600.0
2010-08-12 14:45:00,18.76,18.76,18.75,18.75,13400.0,17.7924,17.7924,17.783,17.783,13400.0
2010-08-12 14:50:00,18.76,18.77,18.73,18.75,31600.0,17.7924,17.8019,17.764,17.783,31600.0
2010-08-12 14:55:00,18.75,18.75,18.73,18.73,9600.0,17.783,17.783,17.764,17.764,9600.0
2010-08-12 15:00:00,18.74,18.77,18.74,18.75,21800.0,17.7735,17.8019,17.7735,17.783,21800.0
2010-08-12 15:05:00,18.75,18.75,18.75,18.75,10600.0,17.783,17.783,17.783,17.783,10600.0
2010-08-12 15:10:00,18.75,18.75,18.75,18.75,21400.0,17.783,17.783,17.783,17.783,21400.0
2010-08-12 15:15:00,18.75,18.75,18.73,18.73,19200.0,17.783,17.783,17.764,17.764,19200.0
2010-08-12 15:20:00,18.73,18.75,18.73,18.75,21800.0,17.764,17.783,17.764,17.783,21800.0
2010-08-12 15:25:00,18.75,18.75,18.72,18.75,17400.0,17.783,17.783,17.7545,17.783,17400.0
2010-08-12 15:30:00,18.75,18.78,18.75,18.77,42200.0,17.783,17.8114,17.783,17.8019,42200.0
2010-08-12 15:35:00,18.77,18.77,18.74,18.74,21800.0,17.8019,17.8019,17.7735,17.7735,21800.0
2010-08-12 15:40:00,18.75,18.75,18.68,18.71,24800.0,17.783,17.783,17.7166,17.745,24800.0
2010-08-12 15:45:00,18.71,18.74,18.71,18.73,26000.0,17.745,17.7735,17.745,17.764,26000.0
2010-08-12 15:50:00,18.74,18.75,18.71,18.74,39200.0,17.7735,17.783,17.745,17.7735,39200.0
2010-08-12 15:55:00,18.74,18.75,18.71,18.74,82200.0,17.7735,17.783,17.745,17.7735,82200.0
2010-08-13 09:30:00,18.66,18.67,18.66,18.67,5800.0,17.7071,17.7166,17.7071,17.7166,5800.0
2010-08-13 09:35:00,18.73,18.75,18.68,18.68,3400.0,17.7735,17.7925,17.7261,17.7261,3400.0
2010-08-13 09:40:00,18.65,18.65,18.64,18.64,1000.0,17.6976,17.6976,17.6881,17.6881,1000.0
2010-08-13 09:45:00,18.63,18.63,18.61,18.63,3200.0,17.6786,17.6786,17.6597,17.6786,3200.0
2010-08-13 09:50:00,18.63,18.7,18.61,18.68,4000.0,17.6786,17.7451,17.6597,17.7261,4000.0
2010-08-13 09:55:00,18.69,18.73,18.69,18.72,3600.0,17.7356,17.7735,17.7356,17.764,3600.0
2010-08-13 10:00:00,18.72,18.72,18.68,18.71,2000.0,17.764,17.764,17.7261,17.7546,2000.0
2010-08-13 10:05:00,18.73,18.73,18.69,18.71,3000.0,17.7735,17.7735,17.7356,17.7546,3000.0
2010-08-13 10:10:00,18.69,18.7,18.67,18.68,5800.0,17.7356,17.7451,17.7166,17.7261,5800.0
2010-08-13 10:15:00,18.67,18.67,18.61,18.63,19400.0,17.7166,17.7166,17.6597,17.6786,19400.0
2010-08-13 10:20:00,18.64,18.64,18.6,18.62,15400.0,17.6881,17.6881,17.6502,17.6692,15400.0
2010-08-13 10:25:00,18.62,18.64,18.62,18.64,60200.0,17.6692,17.6881,17.6692,17.6881,60200.0
2010-08-13 10:30:00,18.64,18.65,18.62,18.63,36400.0,17.6881,17.6976,17.6692,17.6786,36400.0
2010-08-13 10:35:00,18.63,18.65,18.61,18.61,22200.0,17.6786,17.6976,17.6597,17.6597,22200.0
2010-08-13 10:40:00,18.63,18.63,18.61,18.61,5800.0,17.6786,17.6786,17.6597,17.6597,5800.0
2010-08-13 10:45:00,18.61,18.61,18.56,18.57,7200.0,17.6597,17.6597,17.6122,17.6217,7200.0
2010-08-13 10:50:00,18.57,18.59,18.57,18.57,1800.0,17.6217,17.6407,17.6217,17.6217,1800.0
2010-08-13 10:55:00,18.58,18.59,18.57,18.59,3600.0,17.6312,17.6407,17.6217,17.6407,3600.0
2010-08-13 11:00:00,18.59,18.61,18.57,18.61,7600.0,17.6407,17.6597,17.6217,17.6597,7600.0
2010-08-13 11:05:00,18.61,18.64,18.61,18.63,29600.0,17.6597,17.6881,17.6597,17.6786,29600.0
2010-08-13 11:10:00,18.63,18.63,18.6,18.63,6600.0,17.6786,17.6786,17.6502,17.6786,6600.0
2010-08-13 11:15:00,18.64,18.66,18.63,18.64,9800.0,17.6881,17.7071,17.6786,17.6881,9800.0
2010-08-13 11:20:00,18.64,18.66,18.59,18.62,60800.0,17.6881,17.7071,17.6407,17.6692,60800.0
2010-08-13 11:25:00,18.61,18.61,18.61,18.61,2000.0,17.6597,17.6597,17.6597,17.6597,2000.0
2010-08-13 11:30:00,18.6,18.6,18.57,18.59,4400.0,17.6502,17.6502,17.6217,17.6407,4400.0
2010-08-13 11:35:00,18.6,18.6,18.58,18.58,3400.0,17.6502,17.6502,17.6312,17.6312,3400.0
2010-08-13 11:40:00,18.58,18.61,18.58,18.6,1600.0,17.6312,17.6597,17.6312,17.6502,1600.0
2010-08-13 11:45:00,18.6,18.61,18.6,18.61,1600.0,17.6502,17.6597,17.6502,17.6597,1600.0
2010-08-13 11:50:00,18.61,18.61,18.61,18.61,600.0,17.6597,17.6597,17.6597,17.6597,600.0
2010-08-13 11:55:00,18.62,18.63,18.61,18.61,9000.0,17.6692,17.6786,17.6597,17.6597,9000.0
2010-08-13 12:00:00,18.61,18.61,18.61,18.61,2200.0,17.6597,17.6597,17.6597,17.6597,2200.0
2010-08-13 12:05:00,18.62,18.63,18.62,18.63,2000.0,17.6692,17.6786,17.6692,17.6786,2000.0
2010-08-13 12:10:00,18.63,18.63,18.61,18.61,3000.0,17.6786,17.6786,17.6597,17.6597,3000.0
2010-08-13 12:15:00,18.61,18.63,18.61,18.63,6200.0,17.6597,17.6786,17.6597,17.6786,6200.0
2010-08-13 12:20:00,18.63,18.63,18.61,18.61,5400.0,17.6786,17.6786,17.6597,17.6597,5400.0
2010-08-13 12:25:00,18.61,18.63,18.61,18.61,1000.0,17.6597,17.6786,17.6597,17.6597,1000.0
2010-08-13 12:30:00,18.62,18.62,18.61,18.62,2000.0,17.6692,17.6692,17.6597,17.6692,2000.0
2010-08-13 12:35:00,18.63,18.64,18.61,18.61,7600.0,17.6786,17.6881,17.6597,17.6597,7600.0
2010-08-13 12:40:00,18.62,18.63,18.62,18.63,5400.0,17.6692,17.6786,17.6692,17.6786,5400.0
2010-08-13 12:45:00,18.63,18.64,18.63,18.63,4000.0,17.6786,17.6881,17.6786,17.6786,4000.0
2010-08-13 12:50:00,18.64,18.64,18.61,18.61,11200.0,17.6881,17.6881,17.6597,17.6597,11200.0
2010-08-13 12:55:00,18.61,18.61,18.61,18.61,3400.0,17.6597,17.6597,17.6597,17.6597,3400.0
2010-08-13 13:00:00,18.62,18.65,18.62,18.64,24000.0,17.6692,17.6976,17.6692,17.6881,24000.0
2010-08-13 13:05:00,18.63,18.64,18.62,18.62,8800.0,17.6786,17.6881,17.6692,17.6692,8800.0
2010-08-13 13:10:00,18.63,18.66,18.63,18.66,25800.0,17.6786,17.7071,17.6786,17.7071,25800.0
2010-08-13 13:15:00,18.66,18.68,18.65,18.68,3800.0,17.7071,17.7261,17.6976,17.7261,3800.0
2010-08-13 13:20:00,18.67,18.68,18.66,18.68,3800.0,17.7166,17.7261,17.7071,17.7261,3800.0
2010-08-13 13:25:00,18.68,18.68,18.67,18.68,2000.0,17.7261,17.7261,17.7166,17.7261,2000.0
2010-08-13 13:30:00,18.67,18.68,18.67,18.68,2000.0,17.7166,17.7261,17.7166,17.7261,2000.0
2010-08-13 13:35:00,18.67,18.72,18.67,18.72,3000.0,17.7166,17.764,17.7166,17.764,3000.0
2010-08-13 13:40:00,18.71,18.73,18.7,18.71,1200.0,17.7546,17.7735,17.7451,17.7546,1200.0
2010-08-13 13:45:00,18.7,18.7,18.68,18.69,4200.0,17.7451,17.7451,17.7261,17.7356,4200.0
2010-08-13 13:50:00,18.68,18.7,18.68,18.69,1400.0,17.7261,17.7451,17.7261,17.7356,1400.0
2010-08-13 13:55:00,18.7,18.7,18.68,18.68,2200.0,17.7451,17.7451,17.7261,17.7261,2200.0
2010-08-13 14:00:00,18.68,18.68,18.67,18.68,2800.0,17.7261,17.7261,17.7166,17.7261,2800.0
2010-08-13 14:05:00,18.68,18.68,18.67,18.68,2000.0,17.7261,17.7261,17.7166,17.7261,2000.0
2010-08-13 14:10:00,18.68,18.68,18.67,18.67,800.0,17.7261,17.7261,17.7166,17.7166,800.0
2010-08-13 14:15:00,18.67,18.68,18.67,18.68,3200.0,17.7166,17.7261,17.7166,17.7261,3200.0
2010-08-13 14:20:00,18.67,18.7,18.66,18.7,5600.0,17.7166,17.7451,17.7071,17.7451,5600.0
2010-08-13 14:25:00,18.7,18.71,18.68,18.7,28200.0,17.7451,17.7546,17.7261,17.7451,28200.0
2010-08-13 14:30:00,18.71,18.71,18.68,18.68,14400.0,17.7546,17.7546,17.7261,17.7261,14400.0
2010-08-13 14:35:00,18.68,18.71,18.68,18.7,35200.0,17.7261,17.7546,17.7261,17.7451,35200.0
2010-08-13 14:40:00,18.7,18.7,18.67,18.69,7200.0,17.7451,17.7451,17.7166,17.7356,7200.0
2010-08-13 14:45:00,18.68,18.68,18.66,18.66,3800.0,17.7261,17.7261,17.7071,17.7071,3800.0
2010-08-13 14:50:00,18.66,18.67,18.65,18.66,9200.0,17.7071,17.7166,17.6976,17.7071,9200.0
2010-08-13 14:55:00,18.66,18.66,18.64,18.66,5400.0,17.7071,17.7071,17.6881,17.7071,5400.0
2010-08-13 15:00:00,18.66,18.67,18.65,18.67,4400.0,17.7071,17.7166,17.6976,17.7166,4400.0
2010-08-13 15:05:00,18.67,18.69,18.66,18.69,5400.0,17.7166,17.7356,17.7071,17.7356,5400.0
2010-08-13 15:10:00,18.68,18.68,18.66,18.67,4400.0,17.7261,17.7261,17.7071,17.7166,4400.0
2010-08-13 15:15:00,18.66,18.67,18.66,18.67,1000.0,17.7071,17.7166,17.7071,17.7166,1000.0
2010-08-13 15:20:00,18.67,18.68,18.67,18.68,9000.0,17.7166,17.7261,17.7166,17.7261,9000.0
2010-08-13 15:25:00,18.67,18.68,18.66,18.66,4000.0,17.7166,17.7261,17.7071,17.7071,4000.0
2010-08-13 15:30:00,18.65,18.68,18.65,18.68,8200.0,17.6976,17.7261,17.6976,17.7261,8200.0
2010-08-13 15:35:00,18.68,18.68,18.66,18.68,8000.0,17.7261,17.7261,17.7071,17.7261,8000.0
2010-08-13 15:40:00,18.68,18.68,18.63,18.64,13200.0,17.7261,17.7261,17.6786,17.6881,13200.0
2010-08-13 15:45:00,18.64,18.64,18.59,18.6,29000.0,17.6881,17.6881,17.6407,17.6502,29000.0
2010-08-13 15:50:00,18.6,18.61,18.59,18.61,11400.0,17.6502,17.6597,17.6407,17.6597,11400.0
2010-08-13 15:55:00,18.61,18.61,18.59,18.61,26000.0,17.6597,17.6597,17.6407,17.6597,26000.0
2010-08-16 09:30:00,18.52,18.53,18.43,18.49,14000.0,17.5743,17.5838,17.4889,17.5458,14000.0
2010-08-16 09:35:00,18.52,18.53,18.5,18.5,600.0,17.5743,17.5838,17.5553,17.5553,600.0
2010-08-16 09:40:00,18.54,18.58,18.48,18.49,5600.0,17.5932,17.6312,17.5363,17.5458,5600.0
2010-08-16 09:45:00,18.51,18.53,18.48,18.51,10200.0,17.5648,17.5838,17.5363,17.5648,10200.0
2010-08-16 09:50:00,18.51,18.51,18.47,18.5,4200.0,17.5648,17.5648,17.5268,17.5553,4200.0
2010-08-16 09:55:00,18.49,18.51,18.48,18.49,4000.0,17.5458,17.5648,17.5363,17.5458,4000.0
2010-08-16 10:00:00,18.49,18.52,18.47,18.52,4800.0,17.5458,17.5743,17.5268,17.5743,4800.0
2010-08-16 10:05:00,18.54,18.64,18.54,18.63,11000.0,17.5932,17.6881,17.5932,17.6786,11000.0
2010-08-16 10:10:00,18.62,18.65,18.62,18.62,5400.0,17.6692,17.6976,17.6692,17.6692,5400.0
2010-08-16 10:15:00,18.61,18.63,18.58,18.63,5800.0,17.6597,17.6786,17.6312,17.6786,5800.0
2010-08-16 10:20:00,18.63,18.65,18.63,18.65,3400.0,17.6786,17.6976,17.6786,17.6976,3400.0
2010-08-16 10:25:00,18.66,18.66,18.63,18.63,2800.0,17.7071,17.7071,17.6786,17.6786,2800.0
2010-08-16 10:30:00,18.64,18.66,18.64,18.64,2600.0,17.6881,17.7071,17.6881,17.6881,2600.0
2010-08-16 10:35:00,18.64,18.67,18.64,18.66,2200.0,17.6881,17.7166,17.6881,17.7071,2200.0
2010-08-16 10:40:00,18.66,18.68,18.65,18.67,6200.0,17.7071,17.7261,17.6976,17.7166,6200.0
2010-08-16 10:45:00,18.68,18.68,18.68,18.68,2400.0,17.7261,17.7261,17.7261,17.7261,2400.0
2010-08-16 10:50:00,18.68,18.68,18.66,18.67,3600.0,17.7261,17.7261,17.7071,17.7166,3600.0
2010-08-16 10:55:00,18.68,18.68,18.67,18.68,4000.0,17.7261,17.7261,17.7166,17.7261,4000.0
2010-08-16 11:00:00,18.68,18.7,18.65,18.65,17200.0,17.7261,17.7451,17.6976,17.6976,17200.0
2010-08-16 11:05:00,18.65,18.67,18.63,18.63,6400.0,17.6976,17.7166,17.6786,17.6786,6400.0
2010-08-16 11:10:00,18.63,18.66,18.63,18.65,7200.0,17.6786,17.7071,17.6786,17.6976,7200.0
2010-08-16 11:15:00,18.66,18.66,18.63,18.64,4400.0,17.7071,17.7071,17.6786,17.6881,4400.0
2010-08-16 11:20:00,18.65,18.67,18.65,18.66,3600.0,17.6976,17.7166,17.6976,17.7071,3600.0
2010-08-16 11:25:00,18.66,18.67,18.64,18.64,3800.0,17.7071,17.7166,17.6881,17.6881,3800.0
2010-08-16 11:30:00,18.66,18.68,18.66,18.66,2200.0,17.7071,17.7261,17.7071,17.7071,2200.0
2010-08-16 11:35:00,18.66,18.67,18.66,18.67,1000.0,17.7071,17.7166,17.7071,17.7166,1000.0
2010-08-16 11:40:00,18.67,18.67,18.64,18.65,3600.0,17.7166,17.7166,17.6881,17.6976,3600.0
2010-08-16 11:45:00,18.65,18.65,18.64,18.64,1200.0,17.6976,17.6976,17.6881,17.6881,1200.0
2010-08-16 11:50:00,18.67,18.67,18.66,18.66,2000.0,17.7166,17.7166,17.7071,17.7071,2000.0
2010-08-16 11:55:00,18.67,18.68,18.65,18.66,15800.0,17.7166,17.7261,17.6976,17.7071,15800.0
2010-08-16 12:00:00,18.65,18.67,18.65,18.67,10400.0,17.6976,17.7166,17.6976,17.7166,10400.0
2010-08-16 12:05:00,18.67,18.68,18.67,18.67,1200.0,17.7166,17.7261,17.7166,17.7166,1200.0
2010-08-16 12:10:00,18.67,18.67,18.67,18.67,200.0,17.7166,17.7166,17.7166,17.7166,200.0
2010-08-16 12:15:00,18.68,18.72,18.68,18.69,7800.0,17.7261,17.764,17.7261,17.7356,7800.0
2010-08-16 12:20:00,18.71,18.71,18.7,18.7,1600.0,17.7546,17.7546,17.7451,17.7451,1600.0
2010-08-16 12:25:00,18.7,18.74,18.7,18.74,3000.0,17.7451,17.783,17.7451,17.783,3000.0
2010-08-16 12:30:00,18.74,18.75,18.74,18.75,4000.0,17.783,17.7925,17.783,17.7925,4000.0
2010-08-16 12:35:00,18.75,18.77,18.75,18.77,3200.0,17.7925,17.8115,17.7925,17.8115,3200.0
2010-08-16 12:40:00,18.77,18.78,18.77,18.77,4400.0,17.8115,17.821,17.8115,17.8115,4400.0
2010-08-16 12:45:00,18.76,18.77,18.75,18.76,4000.0,17.802,17.8115,17.7925,17.802,4000.0
2010-08-16 12:50:00,18.75,18.75,18.74,18.74,1400.0,17.7925,17.7925,17.783,17.783,1400.0
2010-08-16 12:55:00,18.73,18.73,18.73,18.73,800.0,17.7735,17.7735,17.7735,17.7735,800.0
2010-08-16 13:00:00,18.74,18.75,18.74,18.75,1200.0,17.783,17.7925,17.783,17.7925,1200.0
2010-08-16 13:05:00,18.73,18.73,18.73,18.73,400.0,17.7735,17.7735,17.7735,17.7735,400.0
2010-08-16 13:10:00,18.74,18.75,18.74,18.75,3600.0,17.783,17.7925,17.783,17.7925,3600.0
2010-08-16 13:15:00,18.74,18.74,18.73,18.73,1400.0,17.783,17.783,17.7735,17.7735,1400.0
2010-08-16 13:20:00,18.72,18.75,18.71,18.72,25000.0,17.764,17.7925,17.7546,17.764,25000.0
2010-08-16 13:25:00,18.71,18.72,18.71,18.71,2200.0,17.7546,17.764,17.7546,17.7546,2200.0
2010-08-16 13:30:00,18.71,18.72,18.71,18.72,2200.0,17.7546,17.764,17.7546,17.764,2200.0
2010-08-16 13:35:00,18.72,18.74,18.71,18.74,3000.0,17.764,17.783,17.7546,17.783,3000.0
2010-08-16 13:40:00,18.74,18.77,18.74,18.75,7200.0,17.783,17.8115,17.783,17.7925,7200.0
2010-08-16 13:45:00,18.77,18.77,18.76,18.76,10200.0,17.8115,17.8115,17.802,17.802,10200.0
2010-08-16 13:50:00,18.76,18.76,18.73,18.74,2600.0,17.802,17.802,17.7735,17.783,2600.0
2010-08-16 13:55:00,18.74,18.74,18.72,18.72,2200.0,17.783,17.783,17.764,17.764,2200.0
2010-08-16 14:00:00,18.73,18.75,18.73,18.75,3000.0,17.7735,17.7925,17.7735,17.7925,3000.0
2010-08-16 14:05:00,18.75,18.75,18.74,18.75,3600.0,17.7925,17.7925,17.783,17.7925,3600.0
2010-08-16 14:10:00,18.74,18.74,18.71,18.71,4200.0,17.783,17.783,17.7546,17.7546,4200.0
2010-08-16 14:15:00,18.71,18.72,18.7,18.72,3600.0,17.7546,17.764,17.7451,17.764,3600.0
2010-08-16 14:20:00,18.71,18.72,18.71,18.71,2800.0,17.7546,17.764,17.7546,17.7546,2800.0
2010-08-16 14:25:00,18.71,18.71,18.7,18.7,3400.0,17.7546,17.7546,17.7451,17.7451,3400.0
2010-08-16 14:30:00,18.71,18.71,18.7,18.7,4400.0,17.7546,17.7546,17.7451,17.7451,4400.0
2010-08-16 14:35:00,18.7,18.71,18.69,18.71,3800.0,17.7451,17.7546,17.7356,17.7546,3800.0
2010-08-16 14:40:00,18.71,18.71,18.69,18.71,3400.0,17.7546,17.7546,17.7356,17.7546,3400.0
2010-08-16 14:45:00,18.71,18.71,18.7,18.7,5000.0,17.7546,17.7546,17.7451,17.7451,5000.0
2010-08-16 14:50:00,18.7,18.7,18.67,18.67,9000.0,17.7451,17.7451,17.7166,17.7166,9000.0
2010-08-16 14:55:00,18.66,18.67,18.65,18.66,3800.0,17.7071,17.7166,17.6976,17.7071,3800.0
2010-08-16 15:00:00,18.66,18.66,18.64,18.65,7800.0,17.7071,17.7071,17.6881,17.6976,7800.0
2010-08-16 15:05:00,18.65,18.65,18.63,18.64,8200.0,17.6976,17.6976,17.6786,17.6881,8200.0
2010-08-16 15:10:00,18.64,18.64,18.61,18.64,23000.0,17.6881,17.6881,17.6597,17.6881,23000.0
2010-08-16 15:15:00,18.63,18.65,18.61,18.63,19200.0,17.6786,17.6976,17.6597,17.6786,19200.0
2010-08-16 15:20:00,18.64,18.65,18.59,18.64,24800.0,17.6881,17.6976,17.6407,17.6881,24800.0
2010-08-16 15:25:00,18.65,18.67,18.63,18.67,8800.0,17.6976,17.7166,17.6786,17.7166,8800.0
2010-08-16 15:30:00,18.67,18.67,18.64,18.66,5800.0,17.7166,17.7166,17.6881,17.7071,5800.0
2010-08-16 15:35:00,18.66,18.68,18.64,18.67,11000.0,17.7071,17.7261,17.6881,17.7166,11000.0
2010-08-16 15:40:00,18.67,18.7,18.66,18.68,16000.0,17.7166,17.7451,17.7071,17.7261,16000.0
2010-08-16 15:45:00,18.68,18.69,18.67,18.68,16800.0,17.7261,17.7356,17.7166,17.7261,16800.0
2010-08-16 15:50:00,18.68,18.69,18.68,18.68,10000.0,17.7261,17.7356,17.7261,17.7261,10000.0
2010-08-16 15:55:00,18.68,18.7,18.68,18.69,31200.0,17.7261,17.7451,17.7261,17.7356,31200.0
2010-08-17 09:30:00,18.77,18.82,18.74,18.82,6200.0,17.8115,17.8589,17.783,17.8589,6200.0
2010-08-17 09:35:00,18.81,18.81,18.79,18.79,400.0,17.8495,17.8495,17.8305,17.8305,400.0
2010-08-17 09:40:00,18.81,18.82,18.75,18.77,2400.0,17.8495,17.8589,17.7925,17.8115,2400.0
2010-08-17 09:45:00,18.78,18.78,18.75,18.75,600.0,17.821,17.821,17.7925,17.7925,600.0
2010-08-17 09:50:00,18.78,18.81,18.76,18.81,4200.0,17.821,17.8495,17.802,17.8495,4200.0
2010-08-17 09:55:00,18.83,18.83,18.77,18.78,5000.0,17.8684,17.8684,17.8115,17.821,5000.0
2010-08-17 10:00:00,18.78,18.83,18.78,18.82,6800.0,17.821,17.8684,17.821,17.8589,6800.0
2010-08-17 10:05:00,18.82,18.82,18.8,18.81,1600.0,17.8589,17.8589,17.84,17.8495,1600.0
2010-08-17 10:10:00,18.82,18.82,18.77,18.79,4400.0,17.8589,17.8589,17.8115,17.8305,4400.0
2010-08-17 10:15:00,18.78,18.8,18.77,18.77,5000.0,17.821,17.84,17.8115,17.8115,5000.0
2010-08-17 10:20:00,18.78,18.8,18.75,18.79,5600.0,17.821,17.84,17.7925,17.8305,5600.0
2010-08-17 10:25:00,18.77,18.79,18.77,18.77,3400.0,17.8115,17.8305,17.8115,17.8115,3400.0
2010-08-17 10:30:00,18.78,18.79,18.76,18.79,4600.0,17.821,17.8305,17.802,17.8305,4600.0
2010-08-17 10:35:00,18.8,18.8,18.79,18.8,8000.0,17.84,17.84,17.8305,17.84,8000.0
2010-08-17 10:40:00,18.8,18.82,18.8,18.8,8400.0,17.84,17.8589,17.84,17.84,8400.0
2010-08-17 10:45:00,18.8,18.82,18.8,18.81,10400.0,17.84,17.8589,17.84,17.8495,10400.0
2010-08-17 10:50:00,18.81,18.83,18.81,18.82,10000.0,17.8495,17.8684,17.8495,17.8589,10000.0
2010-08-17 10:55:00,18.83,18.86,18.83,18.86,3400.0,17.8684,17.8969,17.8684,17.8969,3400.0
2010-08-17 11:00:00,18.86,18.9,18.86,18.9,3200.0,17.8969,17.9349,17.8969,17.9349,3200.0
2010-08-17 11:05:00,18.9,18.93,18.9,18.93,10000.0,17.9349,17.9633,17.9349,17.9633,10000.0
2010-08-17 11:10:00,18.93,18.99,18.93,18.98,33000.0,17.9633,18.0203,17.9633,18.0108,33000.0
2010-08-17 11:15:00,18.98,19.0,18.97,18.98,11200.0,18.0108,18.0298,18.0013,18.0108,11200.0
2010-08-17 11:20:00,18.97,18.98,18.97,18.97,4000.0,18.0013,18.0108,18.0013,18.0013,4000.0
2010-08-17 11:25:00,18.98,18.98,18.95,18.97,7400.0,18.0108,18.0108,17.9823,18.0013,7400.0
2010-08-17 11:30:00,18.97,18.98,18.95,18.97,9400.0,18.0013,18.0108,17.9823,18.0013,9400.0
2010-08-17 11:35:00,18.97,18.99,18.97,18.97,6200.0,18.0013,18.0203,18.0013,18.0013,6200.0
2010-08-17 11:40:00,18.98,18.99,18.95,18.96,8800.0,18.0108,18.0203,17.9823,17.9918,8800.0
2010-08-17 11:45:00,18.96,18.96,18.94,18.96,14000.0,17.9918,17.9918,17.9728,17.9918,14000.0
2010-08-17 11:50:00,18.95,18.95,18.93,18.95,8400.0,17.9823,17.9823,17.9633,17.9823,8400.0
2010-08-17 11:55:00,18.96,18.96,18.96,18.96,4000.0,17.9918,17.9918,17.9918,17.9918,4000.0
2010-08-17 12:00:00,18.95,18.98,18.95,18.98,6000.0,17.9823,18.0108,17.9823,18.0108,6000.0
2010-08-17 12:05:00,18.98,18.98,18.97,18.97,7000.0,18.0108,18.0108,18.0013,18.0013,7000.0
2010-08-17 12:10:00,18.97,18.97,18.95,18.95,4000.0,18.0013,18.0013,17.9823,17.9823,4000.0
2010-08-17 12:15:00,18.96,18.96,18.92,18.93,6000.0,17.9918,17.9918,17.9538,17.9633,6000.0
2010-08-17 12:20:00,18.93,18.93,18.9,18.93,21800.0,17.9633,17.9633,17.9349,17.9633,21800.0
2010-08-17 12:25:00,18.93,18.93,18.9,18.9,14800.0,17.9633,17.9633,17.9349,17.9349,14800.0
2010-08-17 12:30:00,18.9,18.93,18.9,18.93,6400.0,17.9349,17.9633,17.9349,17.9633,6400.0
2010-08-17 12:35:00,18.93,18.94,18.91,18.92,30800.0,17.9633,17.9728,17.9443,17.9538,30800.0
2010-08-17 12:40:00,18.91,18.91,18.91,18.91,3000.0,17.9443,17.9443,17.9443,17.9443,3000.0
2010-08-17 12:45:00,18.91,18.92,18.9,18.92,1600.0,17.9443,17.9538,17.9349,17.9538,1600.0
2010-08-17 12:50:00,18.91,18.92,18.91,18.91,4200.0,17.9443,17.9538,17.9443,17.9443,4200.0
2010-08-17 12:55:00,18.92,18.92,18.91,18.92,2800.0,17.9538,17.9538,17.9443,17.9538,2800.0
2010-08-17 13:00:00,18.91,18.93,18.91,18.93,8800.0,17.9443,17.9633,17.9443,17.9633,8800.0
2010-08-17 13:05:00,18.93,18.93,18.91,18.92,4200.0,17.9633,17.9633,17.9443,17.9538,4200.0
2010-08-17 13:10:00,18.93,18.95,18.93,18.95,5200.0,17.9633,17.9823,17.9633,17.9823,5200.0
2010-08-17 13:15:00,18.96,19.0,18.96,18.99,5800.0,17.9918,18.0298,17.9918,18.0203,5800.0
2010-08-17 13:20:00,19.0,19.0,18.99,19.0,4400.0,18.0298,18.0298,18.0203,18.0298,4400.0
2010-08-17 13:25:00,19.0,19.0,18.98,18.99,5800.0,18.0298,18.0298,18.0108,18.0203,5800.0
2010-08-17 13:30:00,18.98,19.01,18.98,19.0,2000.0,18.0108,18.0392,18.0108,18.0298,2000.0
2010-08-17 13:35:00,19.0,19.02,18.99,18.99,6800.0,18.0298,18.0487,18.0203,18.0203,6800.0
2010-08-17 13:40:00,18.99,19.0,18.95,18.96,26200.0,18.0203,18.0298,17.9823,17.9918,26200.0
2010-08-17 13:45:00,18.96,18.97,18.96,18.97,5600.0,17.9918,18.0013,17.9918,18.0013,5600.0
2010-08-17 13:50:00,18.96,18.96,18.93,18.94,5800.0,17.9918,17.9918,17.9633,17.9728,5800.0
2010-08-17 13:55:00,18.94,18.96,18.93,18.93,8000.0,17.9728,17.9918,17.9633,17.9633,8000.0
2010-08-17 14:00:00,18.94,18.98,18.93,18.98,17800.0,17.9728,18.0108,17.9633,18.0108,17800.0
2010-08-17 14:05:00,18.97,18.98,18.94,18.94,11200.0,18.0013,18.0108,17.9728,17.9728,11200.0
2010-08-17 14:10:00,18.95,18.97,18.95,18.97,7400.0,17.9823,18.0013,17.9823,18.0013,7400.0
2010-08-17 14:15:00,18.96,18.97,18.96,18.97,4800.0,17.9918,18.0013,17.9918,18.0013,4800.0
2010-08-17 14:20:00,18.97,18.97,18.95,18.96,5400.0,18.0013,18.0013,17.9823,17.9918,5400.0
2010-08-17 14:25:00,18.97,18.98,18.95,18.95,11600.0,18.0013,18.0108,17.9823,17.9823,11600.0
2010-08-17 14:30:00,18.95,18.96,18.95,18.95,29000.0,17.9823,17.9918,17.9823,17.9823,29000.0
2010-08-17 14:35:00,18.95,18.95,18.92,18.92,11200.0,17.9823,17.9823,17.9538,17.9538,11200.0
2010-08-17 14:40:00,18.92,18.93,18.91,18.92,15000.0,17.9538,17.9633,17.9443,17.9538,15000.0
2010-08-17 14:45:00,18.92,18.94,18.92,18.92,8600.0,17.9538,17.9728,17.9538,17.9538,8600.0
2010-08-17 14:50:00,18.92,18.93,18.91,18.93,5400.0,17.9538,17.9633,17.9443,17.9633,5400.0
2010-08-17 14:55:00,18.93,18.93,18.91,18.91,7200.0,17.9633,17.9633,17.9443,17.9443,7200.0
2010-08-17 15:00:00,18.92,18.93,18.9,18.91,10000.0,17.9538,17.9633,17.9349,17.9443,10000.0
2010-08-17 15:05:00,18.9,18.91,18.9,18.9,8000.0,17.9349,17.9443,17.9349,17.9349,8000.0
2010-08-17 15:10:00,18.9,18.91,18.88,18.89,10600.0,17.9349,17.9443,17.9159,17.9254,10600.0
2010-08-17 15:15:00,18.9,18.93,18.89,18.9,12800.0,17.9349,17.9633,17.9254,17.9349,12800.0
2010-08-17 15:20:00,18.91,18.93,18.9,18.93,8400.0,17.9443,17.9633,17.9349,17.9633,8400.0
2010-08-17 15:25:00,18.93,18.93,18.91,18.92,9200.0,17.9633,17.9633,17.9443,17.9538,9200.0
2010-08-17 15:30:00,18.92,18.93,18.91,18.92,27600.0,17.9538,17.9633,17.9443,17.9538,27600.0
2010-08-17 15:35:00,18.91,18.92,18.89,18.9,11200.0,17.9443,17.9538,17.9254,17.9349,11200.0
2010-08-17 15:40:00,18.92,18.92,18.89,18.92,15800.0,17.9538,17.9538,17.9254,17.9538,15800.0
2010-08-17 15:45:00,18.91,18.91,18.89,18.9,9400.0,17.9443,17.9443,17.9254,17.9349,9400.0
2010-08-17 15:50:00,18.91,18.91,18.89,18.9,17000.0,17.9443,17.9443,17.9254,17.9349,17000.0
2010-08-17 15:55:00,18.89,18.9,18.86,18.87,56400.0,17.9254,17.9349,17.8969,17.9064,56400.0
2010-08-18 09:30:00,18.83,18.83,18.75,18.75,4600.0,17.8684,17.8684,17.7925,17.7925,4600.0
2010-08-18 09:35:00,18.74,18.81,18.72,18.81,4200.0,17.783,17.8495,17.764,17.8495,4200.0
2010-08-18 09:40:00,18.8,18.8,18.77,18.77,5000.0,17.84,17.84,17.8115,17.8115,5000.0
2010-08-18 09:45:00,18.76,18.79,18.75,18.79,2400.0,17.802,17.8305,17.7925,17.8305,2400.0
2010-08-18 09:50:00,18.78,18.78,18.75,18.78,3400.0,17.821,17.821,17.7925,17.821,3400.0
2010-08-18 09:55:00,18.78,18.81,18.78,18.81,1400.0,17.821,17.8495,17.821,17.8495,1400.0
2010-08-18 10:00:00,18.82,18.88,18.82,18.86,4400.0,17.8589,17.9159,17.8589,17.8969,4400.0
2010-08-18 10:05:00,18.85,18.86,18.84,18.86,2600.0,17.8874,17.8969,17.8779,17.8969,2600.0
2010-08-18 10:10:00,18.86,18.88,18.86,18.87,4000.0,17.8969,17.9159,17.8969,17.9064,4000.0
2010-08-18 10:15:00,18.88,18.89,18.88,18.89,2800.0,17.9159,17.9254,17.9159,17.9254,2800.0
2010-08-18 10:20:00,18.89,18.89,18.86,18.86,5800.0,17.9254,17.9254,17.8969,17.8969,5800.0
2010-08-18 10:25:00,18.85,18.85,18.81,18.81,4000.0,17.8874,17.8874,17.8495,17.8495,4000.0
2010-08-18 10:30:00,18.81,18.83,18.81,18.83,2000.0,17.8495,17.8684,17.8495,17.8684,2000.0
2010-08-18 10:35:00,18.85,18.9,18.85,18.9,4400.0,17.8874,17.9349,17.8874,17.9349,4400.0
2010-08-18 10:40:00,18.9,18.91,18.9,18.9,1000.0,17.9349,17.9443,17.9349,17.9349,1000.0
2010-08-18 10:45:00,18.9,18.9,18.86,18.88,3400.0,17.9349,17.9349,17.8969,17.9159,3400.0
2010-08-18 10:50:00,18.88,18.88,18.86,18.86,2000.0,17.9159,17.9159,17.8969,17.8969,2000.0
2010-08-18 10:55:00,18.86,18.88,18.86,18.88,2200.0,17.8969,17.9159,17.8969,17.9159,2200.0
2010-08-18 11:00:00,18.88,18.92,18.88,18.92,6000.0,17.9159,17.9538,17.9159,17.9538,6000.0
2010-08-18 11:05:00,18.92,18.92,18.87,18.87,26400.0,17.9538,17.9538,17.9064,17.9064,26400.0
2010-08-18 11:10:00,18.87,18.89,18.86,18.89,37400.0,17.9064,17.9254,17.8969,17.9254,37400.0
2010-08-18 11:15:00,18.89,18.89,18.88,18.88,4400.0,17.9254,17.9254,17.9159,17.9159,4400.0
2010-08-18 11:20:00,18.88,18.88,18.84,18.84,9400.0,17.9159,17.9159,17.8779,17.8779,9400.0
2010-08-18 11:25:00,18.85,18.89,18.83,18.83,20200.0,17.8874,17.9254,17.8684,17.8684,20200.0
2010-08-18 11:30:00,18.83,18.84,18.83,18.83,3200.0,17.8684,17.8779,17.8684,17.8684,3200.0
2010-08-18 11:35:00,18.83,18.84,18.83,18.84,1800.0,17.8684,17.8779,17.8684,17.8779,1800.0
2010-08-18 11:40:00,18.84,18.86,18.83,18.86,5400.0,17.8779,17.8969,17.8684,17.8969,5400.0
2010-08-18 11:45:00,18.86,18.86,18.85,18.86,4000.0,17.8969,17.8969,17.8874,17.8969,4000.0
2010-08-18 11:50:00,18.86,18.88,18.86,18.88,3800.0,17.8969,17.9159,17.8969,17.9159,3800.0
2010-08-18 11:55:00,18.88,18.89,18.88,18.88,2800.0,17.9159,17.9254,17.9159,17.9159,2800.0
2010-08-18 12:00:00,18.88,18.89,18.88,18.89,1600.0,17.9159,17.9254,17.9159,17.9254,1600.0
2010-08-18 12:05:00,18.89,18.9,18.89,18.9,1600.0,17.9254,17.9349,17.9254,17.9349,1600.0
2010-08-18 12:10:00,18.89,18.9,18.88,18.88,3000.0,17.9254,17.9349,17.9159,17.9159,3000.0
2010-08-18 12:15:00,18.88,18.92,18.88,18.92,2800.0,17.9159,17.9538,17.9159,17.9538,2800.0
2010-08-18 12:20:00,18.92,18.92,18.91,18.91,600.0,17.9538,17.9538,17.9443,17.9443,600.0
2010-08-18 12:25:00,18.93,18.93,18.93,18.93,200.0,17.9633,17.9633,17.9633,17.9633,200.0
2010-08-18 12:30:00,18.92,18.93,18.92,18.93,3000.0,17.9538,17.9633,17.9538,17.9633,3000.0
2010-08-18 12:35:00,18.93,18.94,18.92,18.93,3800.0,17.9633,17.9728,17.9538,17.9633,3800.0
2010-08-18 12:40:00,18.93,18.95,18.93,18.94,2800.0,17.9633,17.9823,17.9633,17.9728,2800.0
2010-08-18 12:45:00,18.93,18.96,18.93,18.96,3800.0,17.9633,17.9918,17.9633,17.9918,3800.0
2010-08-18 12:50:00,18.96,18.98,18.95,18.98,2000.0,17.9918,18.0108,17.9823,18.0108,2000.0
2010-08-18 12:55:00,18.99,19.02,18.99,19.0,10200.0,18.0203,18.0487,18.0203,18.0298,10200.0
2010-08-18 13:00:00,19.0,19.0,18.98,18.99,1200.0,18.0298,18.0298,18.0108,18.0203,1200.0
2010-08-18 13:05:00,18.99,19.05,18.99,19.04,4400.0,18.0203,18.0772,18.0203,18.0677,4400.0
2010-08-18 13:10:00,19.04,19.04,19.03,19.03,2000.0,18.0677,18.0677,18.0582,18.0582,2000.0
2010-08-18 13:15:00,19.04,19.05,19.04,19.05,2000.0,18.0677,18.0772,18.0677,18.0772,2000.0
2010-08-18 13:20:00,19.04,19.04,19.03,19.03,1200.0,18.0677,18.0677,18.0582,18.0582,1200.0
2010-08-18 13:25:00,19.03,19.04,19.03,19.04,1800.0,18.0582,18.0677,18.0582,18.0677,1800.0
2010-08-18 13:30:00,19.04,19.06,19.04,19.06,1200.0,18.0677,18.0867,18.0677,18.0867,1200.0
2010-08-18 13:35:00,19.05,19.05,19.02,19.03,3800.0,18.0772,18.0772,18.0487,18.0582,3800.0
2010-08-18 13:40:00,19.03,19.04,19.03,19.03,3200.0,18.0582,18.0677,18.0582,18.0582,3200.0
2010-08-18 13:45:00,19.03,19.04,19.03,19.04,400.0,18.0582,18.0677,18.0582,18.0677,400.0
2010-08-18 13:50:00,19.04,19.04,19.02,19.03,3200.0,18.0677,18.0677,18.0487,18.0582,3200.0
2010-08-18 13:55:00,19.03,19.05,19.03,19.05,5800.0,18.0582,18.0772,18.0582,18.0772,5800.0
2010-08-18 14:00:00,19.05,19.07,19.03,19.05,9400.0,18.0772,18.0962,18.0582,18.0772,9400.0
2010-08-18 14:05:00,19.05,19.06,19.05,19.05,4200.0,18.0772,18.0867,18.0772,18.0772,4200.0
2010-08-18 14:10:00,19.05,19.06,19.05,19.06,2000.0,18.0772,18.0867,18.0772,18.0867,2000.0
2010-08-18 14:15:00,19.05,19.06,19.05,19.05,2200.0,18.0772,18.0867,18.0772,18.0772,2200.0
2010-08-18 14:20:00,19.05,19.05,19.03,19.05,5600.0,18.0772,18.0772,18.0582,18.0772,5600.0
2010-08-18 14:25:00,19.06,19.07,19.06,19.06,1600.0,18.0867,18.0962,18.0867,18.0867,1600.0
2010-08-18 14:30:00,19.06,19.06,19.04,19.04,6200.0,18.0867,18.0867,18.0677,18.0677,6200.0
2010-08-18 14:35:00,19.04,19.06,19.04,19.06,3200.0,18.0677,18.0867,18.0677,18.0867,3200.0
2010-08-18 14:40:00,19.06,19.07,19.05,19.05,2600.0,18.0867,18.0962,18.0772,18.0772,2600.0
2010-08-18 14:45:00,19.05,19.07,19.05,19.07,2200.0,18.0772,18.0962,18.0772,18.0962,2200.0
2010-08-18 14:50:00,19.07,19.08,19.04,19.06,16600.0,18.0962,18.1057,18.0677,18.0867,16600.0
2010-08-18 14:55:00,19.07,19.08,19.06,19.07,3600.0,18.0962,18.1057,18.0867,18.0962,3600.0
2010-08-18 15:00:00,19.07,19.07,19.06,19.06,1600.0,18.0962,18.0962,18.0867,18.0867,1600.0
2010-08-18 15:05:00,19.06,19.06,19.02,19.03,4400.0,18.0867,18.0867,18.0487,18.0582,4400.0
2010-08-18 15:10:00,19.03,19.05,19.02,19.02,5400.0,18.0582,18.0772,18.0487,18.0487,5400.0
2010-08-18 15:15:00,19.03,19.04,19.03,19.04,3400.0,18.0582,18.0677,18.0582,18.0677,3400.0
2010-08-18 15:20:00,19.04,19.05,19.03,19.03,7200.0,18.0677,18.0772,18.0582,18.0582,7200.0
2010-08-18 15:25:00,19.03,19.04,19.01,19.04,4800.0,18.0582,18.0677,18.0392,18.0677,4800.0
2010-08-18 15:30:00,19.04,19.05,19.02,19.05,7800.0,18.0677,18.0772,18.0487,18.0772,7800.0
2010-08-18 15:35:00,19.05,19.06,19.04,19.04,17400.0,18.0772,18.0867,18.0677,18.0677,17400.0
2010-08-18 15:40:00,19.05,19.06,19.04,19.06,11400.0,18.0772,18.0867,18.0677,18.0867,11400.0
2010-08-18 15:45:00,19.05,19.06,19.04,19.04,8400.0,18.0772,18.0867,18.0677,18.0677,8400.0
2010-08-18 15:50:00,19.05,19.05,19.03,19.04,7200.0,18.0772,18.0772,18.0582,18.0677,7200.0
2010-08-18 15:55:00,19.04,19.05,19.0,19.0,49400.0,18.0677,18.0772,18.0298,18.0298,49400.0
2010-08-19 09:30:00,18.92,18.92,18.82,18.91,4600.0,17.9538,17.9538,17.8589,17.9443,4600.0
2010-08-19 09:35:00,18.86,18.92,18.85,18.92,600.0,17.8969,17.9538,17.8874,17.9538,600.0
2010-08-19 09:40:00,18.88,18.91,18.88,18.9,2600.0,17.9159,17.9443,17.9159,17.9349,2600.0
2010-08-19 09:45:00,18.89,18.89,18.88,18.88,1400.0,17.9254,17.9254,17.9159,17.9159,1400.0
2010-08-19 09:50:00,18.87,18.87,18.8,18.82,2400.0,17.9064,17.9064,17.84,17.8589,2400.0
2010-08-19 09:55:00,18.84,18.86,18.84,18.84,1600.0,17.8779,17.8969,17.8779,17.8779,1600.0
2010-08-19 10:00:00,18.84,18.84,18.73,18.75,13800.0,17.8779,17.8779,17.7735,17.7925,13800.0
2010-08-19 10:05:00,18.77,18.77,18.71,18.76,8600.0,17.8115,17.8115,17.7546,17.802,8600.0
2010-08-19 10:10:00,18.73,18.76,18.72,18.75,7200.0,17.7735,17.802,17.764,17.7925,7200.0
2010-08-19 10:15:00,18.74,18.78,18.74,18.78,6400.0,17.783,17.821,17.783,17.821,6400.0
2010-08-19 10:20:00,18.79,18.79,18.73,18.73,9600.0,17.8305,17.8305,17.7735,17.7735,9600.0
2010-08-19 10:25:00,18.74,18.75,18.72,18.73,17000.0,17.783,17.7925,17.764,17.7735,17000.0
2010-08-19 10:30:00,18.73,18.78,18.71,18.78,8000.0,17.7735,17.821,17.7546,17.821,8000.0
2010-08-19 10:35:00,18.78,18.8,18.72,18.72,20800.0,17.821,17.84,17.764,17.764,20800.0
2010-08-19 10:40:00,18.73,18.75,18.7,18.72,11200.0,17.7735,17.7925,17.7451,17.764,11200.0
2010-08-19 10:45:00,18.72,18.77,18.7,18.76,28200.0,17.764,17.8115,17.7451,17.802,28200.0
2010-08-19 10:50:00,18.76,18.76,18.72,18.73,5800.0,17.802,17.802,17.764,17.7735,5800.0
2010-08-19 10:55:00,18.74,18.76,18.74,18.75,6200.0,17.783,17.802,17.783,17.7925,6200.0
2010-08-19 11:00:00,18.74,18.76,18.71,18.71,10000.0,17.783,17.802,17.7546,17.7546,10000.0
2010-08-19 11:05:00,18.71,18.73,18.71,18.72,7800.0,17.7546,17.7735,17.7546,17.764,7800.0
2010-08-19 11:10:00,18.71,18.74,18.7,18.72,5200.0,17.7546,17.783,17.7451,17.764,5200.0
2010-08-19 11:15:00,18.72,18.73,18.71,18.73,4600.0,17.764,17.7735,17.7546,17.7735,4600.0
2010-08-19 11:20:00,18.72,18.74,18.71,18.74,8400.0,17.764,17.783,17.7546,17.783,8400.0
2010-08-19 11:25:00,18.73,18.74,18.72,18.74,5400.0,17.7735,17.783,17.764,17.783,5400.0
2010-08-19 11:30:00,18.74,18.74,18.71,18.72,13000.0,17.783,17.783,17.7546,17.764,13000.0
2010-08-19 11:35:00,18.72,18.72,18.68,18.69,12000.0,17.764,17.764,17.7261,17.7356,12000.0
2010-08-19 11:40:00,18.69,18.71,18.65,18.71,19600.0,17.7356,17.7546,17.6976,17.7546,19600.0
2010-08-19 11:45:00,18.7,18.72,18.68,18.7,11000.0,17.7451,17.764,17.7261,17.7451,11000.0
2010-08-19 11:50:00,18.69,18.72,18.68,18.71,17400.0,17.7356,17.764,17.7261,17.7546,17400.0
2010-08-19 11:55:00,18.71,18.73,18.71,18.73,5800.0,17.7546,17.7735,17.7546,17.7735,5800.0
2010-08-19 12:00:00,18.74,18.74,18.72,18.73,2800.0,17.783,17.783,17.764,17.7735,2800.0
2010-08-19 12:05:00,18.73,18.73,18.7,18.72,9600.0,17.7735,17.7735,17.7451,17.764,9600.0
2010-08-19 12:10:00,18.72,18.72,18.7,18.72,21000.0,17.764,17.764,17.7451,17.764,21000.0
2010-08-19 12:15:00,18.71,18.72,18.71,18.72,4600.0,17.7546,17.764,17.7546,17.764,4600.0
2010-08-19 12:20:00,18.73,18.74,18.72,18.72,1800.0,17.7735,17.783,17.764,17.764,1800.0
2010-08-19 12:25:00,18.72,18.73,18.71,18.71,3600.0,17.764,17.7735,17.7546,17.7546,3600.0
2010-08-19 12:30:00,18.71,18.71,18.7,18.71,3600.0,17.7546,17.7546,17.7451,17.7546,3600.0
2010-08-19 12:35:00,18.71,18.73,18.71,18.73,4200.0,17.7546,17.7735,17.7546,17.7735,4200.0
2010-08-19 12:40:00,18.73,18.75,18.72,18.75,5600.0,17.7735,17.7925,17.764,17.7925,5600.0
2010-08-19 12:45:00,18.74,18.75,18.74,18.74,3200.0,17.783,17.7925,17.783,17.783,3200.0
2010-08-19 12:50:00,18.73,18.73,18.71,18.72,4000.0,17.7735,17.7735,17.7546,17.764,4000.0
2010-08-19 12:55:00,18.71,18.74,18.71,18.73,2200.0,17.7546,17.783,17.7546,17.7735,2200.0
2010-08-19 13:00:00,18.75,18.75,18.73,18.74,4800.0,17.7925,17.7925,17.7735,17.783,4800.0
2010-08-19 13:05:00,18.75,18.75,18.71,18.71,2600.0,17.7925,17.7925,17.7546,17.7546,2600.0
2010-08-19 13:10:00,18.71,18.73,18.71,18.72,2800.0,17.7546,17.7735,17.7546,17.764,2800.0
2010-08-19 13:15:00,18.71,18.72,18.7,18.72,6800.0,17.7546,17.764,17.7451,17.764,6800.0
2010-08-19 13:20:00,18.73,18.74,18.73,18.73,2800.0,17.7735,17.783,17.7735,17.7735,2800.0
2010-08-19 13:25:00,18.72,18.72,18.71,18.71,4200.0,17.764,17.764,17.7546,17.7546,4200.0
2010-08-19 13:30:00,18.71,18.73,18.71,18.71,3600.0,17.7546,17.7735,17.7546,17.7546,3600.0
2010-08-19 13:35:00,18.7,18.74,18.7,18.74,10600.0,17.7451,17.783,17.7451,17.783,10600.0
2010-08-19 13:40:00,18.74,18.74,18.72,18.72,2800.0,17.783,17.783,17.764,17.764,2800.0
2010-08-19 13:45:00,18.71,18.71,18.71,18.71,1000.0,17.7546,17.7546,17.7546,17.7546,1000.0
2010-08-19 13:50:00,18.71,18.71,18.7,18.71,4000.0,17.7546,17.7546,17.7451,17.7546,4000.0
2010-08-19 13:55:00,18.71,18.71,18.7,18.7,11000.0,17.7546,17.7546,17.7451,17.7451,11000.0
2010-08-19 14:00:00,18.71,18.72,18.7,18.7,6600.0,17.7546,17.764,17.7451,17.7451,6600.0
2010-08-19 14:05:00,18.71,18.72,18.7,18.71,5200.0,17.7546,17.764,17.7451,17.7546,5200.0
2010-08-19 14:10:00,18.73,18.75,18.73,18.75,4000.0,17.7735,17.7925,17.7735,17.7925,4000.0
2010-08-19 14:15:00,18.75,18.75,18.74,18.75,1400.0,17.7925,17.7925,17.783,17.7925,1400.0
2010-08-19 14:20:00,18.75,18.77,18.75,18.75,3200.0,17.7925,17.8115,17.7925,17.7925,3200.0
2010-08-19 14:25:00,18.74,18.76,18.74,18.76,3000.0,17.783,17.802,17.783,17.802,3000.0
2010-08-19 14:30:00,18.77,18.81,18.77,18.79,4600.0,17.8115,17.8495,17.8115,17.8305,4600.0
2010-08-19 14:35:00,18.79,18.79,18.75,18.76,3800.0,17.8305,17.8305,17.7925,17.802,3800.0
2010-08-19 14:40:00,18.75,18.79,18.74,18.77,6800.0,17.7925,17.8305,17.783,17.8115,6800.0
2010-08-19 14:45:00,18.78,18.78,18.77,18.78,1400.0,17.821,17.821,17.8115,17.821,1400.0
2010-08-19 14:50:00,18.76,18.78,18.75,18.78,6400.0,17.802,17.821,17.7925,17.821,6400.0
2010-08-19 14:55:00,18.79,18.79,18.78,18.78,4000.0,17.8305,17.8305,17.821,17.821,4000.0
2010-08-19 15:00:00,18.78,18.79,18.75,18.76,5600.0,17.821,17.8305,17.7925,17.802,5600.0
2010-08-19 15:05:00,18.77,18.79,18.77,18.79,3800.0,17.8115,17.8305,17.8115,17.8305,3800.0
2010-08-19 15:10:00,18.78,18.82,18.78,18.82,21400.0,17.821,17.8589,17.821,17.8589,21400.0
2010-08-19 15:15:00,18.82,18.89,18.82,18.87,33800.0,17.8589,17.9254,17.8589,17.9064,33800.0
2010-08-19 15:20:00,18.86,18.86,18.85,18.86,4600.0,17.8969,17.8969,17.8874,17.8969,4600.0
2010-08-19 15:25:00,18.86,18.86,18.82,18.82,7800.0,17.8969,17.8969,17.8589,17.8589,7800.0
2010-08-19 15:30:00,18.83,18.86,18.83,18.85,6800.0,17.8684,17.8969,17.8684,17.8874,6800.0
2010-08-19 15:35:00,18.85,18.85,18.79,18.81,14600.0,17.8874,17.8874,17.8305,17.8495,14600.0
2010-08-19 15:40:00,18.81,18.81,18.79,18.81,12800.0,17.8495,17.8495,17.8305,17.8495,12800.0
2010-08-19 15:45:00,18.81,18.81,18.8,18.8,17600.0,17.8495,17.8495,17.84,17.84,17600.0
2010-08-19 15:50:00,18.8,18.81,18.79,18.8,30200.0,17.84,17.8495,17.8305,17.84,30200.0
2010-08-19 15:55:00,18.81,18.83,18.8,18.8,41000.0,17.8495,17.8684,17.84,17.84,41000.0
2010-08-20 09:30:00,18.76,18.79,18.68,18.68,8200.0,17.802,17.8305,17.7261,17.7261,8200.0
2010-08-20 09:35:00,18.71,18.75,18.71,18.75,1200.0,17.7546,17.7925,17.7546,17.7925,1200.0
2010-08-20 09:40:00,18.73,18.73,18.65,18.66,3200.0,17.7735,17.7735,17.6976,17.7071,3200.0
2010-08-20 09:45:00,18.65,18.66,18.63,18.63,10400.0,17.6976,17.7071,17.6786,17.6786,10400.0
2010-08-20 09:50:00,18.64,18.66,18.63,18.66,12600.0,17.6881,17.7071,17.6786,17.7071,12600.0
2010-08-20 09:55:00,18.67,18.7,18.66,18.67,6600.0,17.7166,17.7451,17.7071,17.7166,6600.0
2010-08-20 10:00:00,18.67,18.71,18.67,18.71,7800.0,17.7166,17.7546,17.7166,17.7546,7800.0
2010-08-20 10:05:00,18.71,18.71,18.66,18.67,4600.0,17.7546,17.7546,17.7071,17.7166,4600.0
2010-08-20 10:10:00,18.67,18.68,18.63,18.66,18800.0,17.7166,17.7261,17.6786,17.7071,18800.0
2010-08-20 10:15:00,18.67,18.72,18.66,18.7,6200.0,17.7166,17.764,17.7071,17.7451,6200.0
2010-08-20 10:20:00,18.7,18.71,18.68,18.71,4000.0,17.7451,17.7546,17.7261,17.7546,4000.0
2010-08-20 10:25:00,18.71,18.71,18.69,18.69,2600.0,17.7546,17.7546,17.7356,17.7356,2600.0
2010-08-20 10:30:00,18.68,18.71,18.68,18.7,3000.0,17.7261,17.7546,17.7261,17.7451,3000.0
2010-08-20 10:35:00,18.72,18.73,18.72,18.72,1200.0,17.764,17.7735,17.764,17.764,1200.0
2010-08-20 10:40:00,18.72,18.77,18.72,18.75,5800.0,17.764,17.8115,17.764,17.7925,5800.0
2010-08-20 10:45:00,18.74,18.75,18.73,18.73,4600.0,17.783,17.7925,17.7735,17.7735,4600.0
2010-08-20 10:50:00,18.73,18.74,18.7,18.71,3600.0,17.7735,17.783,17.7451,17.7546,3600.0
2010-08-20 10:55:00,18.71,18.72,18.71,18.72,3000.0,17.7546,17.764,17.7546,17.764,3000.0
2010-08-20 11:00:00,18.72,18.74,18.71,18.74,9400.0,17.764,17.783,17.7546,17.783,9400.0
2010-08-20 11:05:00,18.74,18.77,18.73,18.77,3800.0,17.783,17.8115,17.7735,17.8115,3800.0
2010-08-20 11:10:00,18.75,18.75,18.72,18.72,2200.0,17.7925,17.7925,17.764,17.764,2200.0
2010-08-20 11:15:00,18.72,18.76,18.71,18.76,5400.0,17.764,17.802,17.7546,17.802,5400.0
2010-08-20 11:20:00,18.76,18.77,18.75,18.76,4600.0,17.802,17.8115,17.7925,17.802,4600.0
2010-08-20 11:25:00,18.75,18.76,18.74,18.74,9600.0,17.7925,17.802,17.783,17.783,9600.0
2010-08-20 11:30:00,18.74,18.74,18.68,18.68,11400.0,17.783,17.783,17.7261,17.7261,11400.0
2010-08-20 11:35:00,18.68,18.68,18.67,18.68,7800.0,17.7261,17.7261,17.7166,17.7261,7800.0
2010-08-20 11:40:00,18.68,18.69,18.68,18.68,11800.0,17.7261,17.7356,17.7261,17.7261,11800.0
2010-08-20 11:45:00,18.68,18.68,18.64,18.66,21400.0,17.7261,17.7261,17.6881,17.7071,21400.0
2010-08-20 11:50:00,18.66,18.66,18.61,18.61,139600.0,17.7071,17.7071,17.6597,17.6597,139600.0
2010-08-20 11:55:00,18.61,18.66,18.58,18.65,83000.0,17.6597,17.7071,17.6312,17.6976,83000.0
2010-08-20 12:00:00,18.66,18.7,18.66,18.7,14800.0,17.7071,17.7451,17.7071,17.7451,14800.0
2010-08-20 12:05:00,18.7,18.7,18.68,18.69,7000.0,17.7451,17.7451,17.7261,17.7356,7000.0
2010-08-20 12:10:00,18.69,18.7,18.68,18.7,1800.0,17.7356,17.7451,17.7261,17.7451,1800.0
2010-08-20 12:15:00,18.69,18.71,18.69,18.71,2400.0,17.7356,17.7546,17.7356,17.7546,2400.0
2010-08-20 12:20:00,18.71,18.75,18.71,18.75,2800.0,17.7546,17.7925,17.7546,17.7925,2800.0
2010-08-20 12:25:00,18.75,18.75,18.72,18.74,7600.0,17.7925,17.7925,17.764,17.783,7600.0
2010-08-20 12:30:00,18.74,18.78,18.73,18.77,25200.0,17.783,17.821,17.7735,17.8115,25200.0
2010-08-20 12:35:00,18.77,18.78,18.77,18.77,1600.0,17.8115,17.821,17.8115,17.8115,1600.0
2010-08-20 12:40:00,18.76,18.79,18.74,18.79,13800.0,17.802,17.8305,17.783,17.8305,13800.0
2010-08-20 12:45:00,18.78,18.79,18.77,18.79,3200.0,17.821,17.8305,17.8115,17.8305,3200.0
2010-08-20 12:50:00,18.79,18.81,18.79,18.81,4400.0,17.8305,17.8495,17.8305,17.8495,4400.0
2010-08-20 12:55:00,18.82,18.86,18.82,18.85,12200.0,17.8589,17.8969,17.8589,17.8874,12200.0
2010-08-20 13:00:00,18.85,18.85,18.82,18.82,4400.0,17.8874,17.8874,17.8589,17.8589,4400.0
2010-08-20 13:05:00,18.82,18.85,18.81,18.84,4200.0,17.8589,17.8874,17.8495,17.8779,4200.0
2010-08-20 13:10:00,18.85,18.86,18.84,18.84,4200.0,17.8874,17.8969,17.8779,17.8779,4200.0
2010-08-20 13:15:00,18.84,18.85,18.84,18.84,1000.0,17.8779,17.8874,17.8779,17.8779,1000.0
2010-08-20 13:20:00,18.84,18.85,18.81,18.85,13600.0,17.8779,17.8874,17.8495,17.8874,13600.0
2010-08-20 13:25:00,18.86,18.86,18.86,18.86,1000.0,17.8969,17.8969,17.8969,17.8969,1000.0
2010-08-20 13:30:00,18.86,18.86,18.85,18.85,1800.0,17.8969,17.8969,17.8874,17.8874,1800.0
2010-08-20 13:35:00,18.83,18.85,18.83,18.85,3200.0,17.8684,17.8874,17.8684,17.8874,3200.0
2010-08-20 13:40:00,18.84,18.84,18.83,18.83,1400.0,17.8779,17.8779,17.8684,17.8684,1400.0
2010-08-20 13:45:00,18.83,18.86,18.83,18.85,12400.0,17.8684,17.8969,17.8684,17.8874,12400.0
2010-08-20 13:50:00,18.85,18.86,18.84,18.84,4600.0,17.8874,17.8969,17.8779,17.8779,4600.0
2010-08-20 13:55:00,18.84,18.84,18.82,18.83,16400.0,17.8779,17.8779,17.8589,17.8684,16400.0
2010-08-20 14:00:00,18.83,18.85,18.83,18.83,8600.0,17.8684,17.8874,17.8684,17.8684,8600.0
2010-08-20 14:05:00,18.83,18.85,18.83,18.84,6800.0,17.8684,17.8874,17.8684,17.8779,6800.0
2010-08-20 14:10:00,18.84,18.85,18.83,18.85,7400.0,17.8779,17.8874,17.8684,17.8874,7400.0
2010-08-20 14:15:00,18.85,18.86,18.84,18.86,6200.0,17.8874,17.8969,17.8779,17.8969,6200.0
2010-08-20 14:20:00,18.86,18.86,18.85,18.85,2400.0,17.8969,17.8969,17.8874,17.8874,2400.0
2010-08-20 14:25:00,18.85,18.86,18.85,18.86,1400.0,17.8874,17.8969,17.8874,17.8969,1400.0
2010-08-20 14:30:00,18.86,18.88,18.86,18.88,6400.0,17.8969,17.9159,17.8969,17.9159,6400.0
2010-08-20 14:35:00,18.88,18.9,18.88,18.89,4600.0,17.9159,17.9349,17.9159,17.9254,4600.0
2010-08-20 14:40:00,18.87,18.91,18.87,18.91,3600.0,17.9064,17.9443,17.9064,17.9443,3600.0
2010-08-20 14:45:00,18.92,18.92,18.89,18.9,5200.0,17.9538,17.9538,17.9254,17.9349,5200.0
2010-08-20 14:50:00,18.9,18.96,18.9,18.95,12200.0,17.9349,17.9918,17.9349,17.9823,12200.0
2010-08-20 14:55:00,18.94,18.94,18.92,18.94,3000.0,17.9728,17.9728,17.9538,17.9728,3000.0
2010-08-20 15:00:00,18.93,18.93,18.92,18.92,7800.0,17.9633,17.9633,17.9538,17.9538,7800.0
2010-08-20 15:05:00,18.93,18.93,18.9,18.92,7400.0,17.9633,17.9633,17.9349,17.9538,7400.0
2010-08-20 15:10:00,18.93,18.93,18.92,18.93,4600.0,17.9633,17.9633,17.9538,17.9633,4600.0
2010-08-20 15:15:00,18.95,18.96,18.93,18.93,6200.0,17.9823,17.9918,17.9633,17.9633,6200.0
2010-08-20 15:20:00,18.95,18.95,18.93,18.93,13600.0,17.9823,17.9823,17.9633,17.9633,13600.0
2010-08-20 15:25:00,18.93,18.94,18.93,18.93,2000.0,17.9633,17.9728,17.9633,17.9633,2000.0
2010-08-20 15:30:00,18.93,18.96,18.93,18.96,10200.0,17.9633,17.9918,17.9633,17.9918,10200.0
2010-08-20 15:35:00,18.96,18.97,18.95,18.95,6200.0,17.9918,18.0013,17.9823,17.9823,6200.0
2010-08-20 15:40:00,18.95,18.98,18.94,18.95,7000.0,17.9823,18.0108,17.9728,17.9823,7000.0
2010-08-20 15:45:00,18.95,18.96,18.93,18.94,20000.0,17.9823,17.9918,17.9633,17.9728,20000.0
2010-08-20 15:50:00,18.94,18.98,18.94,18.97,18400.0,17.9728,18.0108,17.9728,18.0013,18400.0
2010-08-20 15:55:00,18.97,18.98,18.95,18.96,33600.0,18.0013,18.0108,17.9823,17.9918,33600.0
2010-08-23 09:30:00,18.98,19.07,18.98,19.05,8000.0,18.0108,18.0962,18.0108,18.0772,8000.0
2010-08-23 09:35:00,19.01,19.07,19.0,19.0,6400.0,18.0392,18.0962,18.0298,18.0298,6400.0
2010-08-23 09:40:00,19.03,19.06,19.0,19.04,5000.0,18.0582,18.0867,18.0298,18.0677,5000.0
2010-08-23 09:45:00,19.03,19.06,19.03,19.03,4000.0,18.0582,18.0867,18.0582,18.0582,4000.0
2010-08-23 09:50:00,19.04,19.04,19.01,19.01,2200.0,18.0677,18.0677,18.0392,18.0392,2200.0
2010-08-23 09:55:00,19.01,19.02,19.0,19.0,1000.0,18.0392,18.0487,18.0298,18.0298,1000.0
2010-08-23 10:00:00,18.98,19.0,18.95,18.96,6400.0,18.0108,18.0298,17.9823,17.9918,6400.0
2010-08-23 10:05:00,18.95,18.97,18.91,18.92,6200.0,17.9823,18.0013,17.9443,17.9538,6200.0
2010-08-23 10:10:00,18.91,18.92,18.9,18.91,2800.0,17.9443,17.9538,17.9349,17.9443,2800.0
2010-08-23 10:15:00,18.9,18.92,18.9,18.92,3600.0,17.9349,17.9538,17.9349,17.9538,3600.0
2010-08-23 10:20:00,18.92,18.92,18.88,18.9,4800.0,17.9538,17.9538,17.9159,17.9349,4800.0
2010-08-23 10:25:00,18.92,18.92,18.9,18.92,1200.0,17.9538,17.9538,17.9349,17.9538,1200.0
2010-08-23 10:30:00,18.91,18.94,18.91,18.94,1000.0,17.9443,17.9728,17.9443,17.9728,1000.0
2010-08-23 10:35:00,18.93,18.96,18.93,18.93,3800.0,17.9633,17.9918,17.9633,17.9633,3800.0
2010-08-23 10:40:00,18.93,18.93,18.86,18.86,3400.0,17.9633,17.9633,17.8969,17.8969,3400.0
2010-08-23 10:45:00,18.86,18.86,18.85,18.86,3400.0,17.8969,17.8969,17.8874,17.8969,3400.0
2010-08-23 10:50:00,18.86,18.86,18.83,18.84,2000.0,17.8969,17.8969,17.8684,17.8779,2000.0
2010-08-23 10:55:00,18.86,18.86,18.86,18.86,1200.0,17.8969,17.8969,17.8969,17.8969,1200.0
2010-08-23 11:00:00,18.86,18.86,18.81,18.83,3200.0,17.8969,17.8969,17.8495,17.8684,3200.0
2010-08-23 11:05:00,18.83,18.84,18.81,18.83,5400.0,17.8684,17.8779,17.8495,17.8684,5400.0
2010-08-23 11:10:00,18.83,18.85,18.82,18.85,2400.0,17.8684,17.8874,17.8589,17.8874,2400.0
2010-08-23 11:15:00,18.85,18.85,18.84,18.85,2200.0,17.8874,17.8874,17.8779,17.8874,2200.0
2010-08-23 11:20:00,18.83,18.83,18.79,18.82,13800.0,17.8684,17.8684,17.8305,17.8589,13800.0
2010-08-23 11:25:00,18.81,18.82,18.79,18.79,5800.0,17.8495,17.8589,17.8305,17.8305,5800.0
2010-08-23 11:30:00,18.79,18.81,18.79,18.8,10600.0,17.8305,17.8495,17.8305,17.84,10600.0
2010-08-23 11:35:00,18.8,18.83,18.79,18.82,3400.0,17.84,17.8684,17.8305,17.8589,3400.0
2010-08-23 11:40:00,18.81,18.84,18.81,18.84,2600.0,17.8495,17.8779,17.8495,17.8779,2600.0
2010-08-23 11:45:00,18.84,18.84,18.8,18.82,3400.0,17.8779,17.8779,17.84,17.8589,3400.0
2010-08-23 11:50:00,18.81,18.82,18.79,18.79,5800.0,17.8495,17.8589,17.8305,17.8305,5800.0
2010-08-23 11:55:00,18.79,18.81,18.79,18.81,3400.0,17.8305,17.8495,17.8305,17.8495,3400.0
2010-08-23 12:00:00,18.8,18.83,18.8,18.83,3600.0,17.84,17.8684,17.84,17.8684,3600.0
2010-08-23 12:05:00,18.83,18.84,18.83,18.84,1200.0,17.8684,17.8779,17.8684,17.8779,1200.0
2010-08-23 12:10:00,18.83,18.85,18.82,18.84,5000.0,17.8684,17.8874,17.8589,17.8779,5000.0
2010-08-23 12:15:00,18.85,18.85,18.83,18.83,600.0,17.8874,17.8874,17.8684,17.8684,600.0
2010-08-23 12:20:00,18.83,18.84,18.83,18.84,1400.0,17.8684,17.8779,17.8684,17.8779,1400.0
2010-08-23 12:25:00,18.83,18.85,18.83,18.84,3800.0,17.8684,17.8874,17.8684,17.8779,3800.0
2010-08-23 12:30:00,18.84,18.85,18.83,18.83,1400.0,17.8779,17.8874,17.8684,17.8684,1400.0
2010-08-23 12:35:00,18.83,18.84,18.82,18.82,2200.0,17.8684,17.8779,17.8589,17.8589,2200.0
2010-08-23 12:40:00,18.82,18.84,18.82,18.83,3800.0,17.8589,17.8779,17.8589,17.8684,3800.0
2010-08-23 12:45:00,18.83,18.83,18.82,18.82,2200.0,17.8684,17.8684,17.8589,17.8589,2200.0
2010-08-23 12:50:00,18.83,18.86,18.83,18.85,3200.0,17.8684,17.8969,17.8684,17.8874,3200.0
2010-08-23 12:55:00,18.86,18.88,18.86,18.86,12600.0,17.8969,17.9159,17.8969,17.8969,12600.0
2010-08-23 13:00:00,18.86,18.86,18.85,18.85,3000.0,17.8969,17.8969,17.8874,17.8874,3000.0
2010-08-23 13:05:00,18.86,18.87,18.85,18.86,2600.0,17.8969,17.9064,17.8874,17.8969,2600.0
2010-08-23 13:10:00,18.86,18.86,18.85,18.86,3000.0,17.8969,17.8969,17.8874,17.8969,3000.0
2010-08-23 13:15:00,18.86,18.88,18.86,18.87,3600.0,17.8969,17.9159,17.8969,17.9064,3600.0
2010-08-23 13:20:00,18.88,18.9,18.87,18.87,4600.0,17.9159,17.9349,17.9064,17.9064,4600.0
2010-08-23 13:25:00,18.88,18.88,18.87,18.88,1400.0,17.9159,17.9159,17.9064,17.9159,1400.0
2010-08-23 13:30:00,18.86,18.87,18.86,18.87,600.0,17.8969,17.9064,17.8969,17.9064,600.0
2010-08-23 13:35:00,18.86,18.89,18.86,18.86,3600.0,17.8969,17.9254,17.8969,17.8969,3600.0
2010-08-23 13:40:00,18.86,18.89,18.86,18.88,8200.0,17.8969,17.9254,17.8969,17.9159,8200.0
2010-08-23 13:45:00,18.88,18.89,18.88,18.89,1800.0,17.9159,17.9254,17.9159,17.9254,1800.0
2010-08-23 13:50:00,18.89,18.9,18.89,18.89,3800.0,17.9254,17.9349,17.9254,17.9254,3800.0
2010-08-23 13:55:00,18.89,18.91,18.88,18.9,5200.0,17.9254,17.9443,17.9159,17.9349,5200.0
2010-08-23 14:00:00,18.89,18.9,18.88,18.9,4400.0,17.9254,17.9349,17.9159,17.9349,4400.0
2010-08-23 14:05:00,18.9,18.94,18.89,18.93,3600.0,17.9349,17.9728,17.9254,17.9633,3600.0
2010-08-23 14:10:00,18.93,18.94,18.92,18.92,12400.0,17.9633,17.9728,17.9538,17.9538,12400.0
2010-08-23 14:15:00,18.92,18.93,18.89,18.9,18000.0,17.9538,17.9633,17.9254,17.9349,18000.0
2010-08-23 14:20:00,18.9,18.9,18.89,18.89,6200.0,17.9349,17.9349,17.9254,17.9254,6200.0
2010-08-23 14:25:00,18.89,18.89,18.86,18.87,9400.0,17.9254,17.9254,17.8969,17.9064,9400.0
2010-08-23 14:30:00,18.87,18.88,18.87,18.87,8200.0,17.9064,17.9159,17.9064,17.9064,8200.0
2010-08-23 14:35:00,18.88,18.88,18.86,18.87,14800.0,17.9159,17.9159,17.8969,17.9064,14800.0
2010-08-23 14:40:00,18.87,18.88,18.86,18.86,7800.0,17.9064,17.9159,17.8969,17.8969,7800.0
2010-08-23 14:45:00,18.87,18.88,18.86,18.86,5600.0,17.9064,17.9159,17.8969,17.8969,5600.0
2010-08-23 14:50:00,18.87,18.87,18.85,18.85,4600.0,17.9064,17.9064,17.8874,17.8874,4600.0
2010-08-23 14:55:00,18.85,18.86,18.83,18.84,5200.0,17.8874,17.8969,17.8684,17.8779,5200.0
2010-08-23 15:00:00,18.85,18.86,18.84,18.86,6000.0,17.8874,17.8969,17.8779,17.8969,6000.0
2010-08-23 15:05:00,18.86,18.86,18.85,18.85,3400.0,17.8969,17.8969,17.8874,17.8874,3400.0
2010-08-23 15:10:00,18.85,18.85,18.84,18.84,6000.0,17.8874,17.8874,17.8779,17.8779,6000.0
2010-08-23 15:15:00,18.84,18.84,18.83,18.84,11200.0,17.8779,17.8779,17.8684,17.8779,11200.0
2010-08-23 15:20:00,18.83,18.84,18.79,18.8,17000.0,17.8684,17.8779,17.8305,17.84,17000.0
2010-08-23 15:25:00,18.8,18.83,18.79,18.8,13400.0,17.84,17.8684,17.8305,17.84,13400.0
2010-08-23 15:30:00,18.8,18.81,18.79,18.8,12200.0,17.84,17.8495,17.8305,17.84,12200.0
2010-08-23 15:35:00,18.8,18.8,18.75,18.78,11000.0,17.84,17.84,17.7925,17.821,11000.0
2010-08-23 15:40:00,18.77,18.78,18.75,18.75,18400.0,17.8115,17.821,17.7925,17.7925,18400.0
2010-08-23 15:45:00,18.75,18.78,18.75,18.78,9200.0,17.7925,17.821,17.7925,17.821,9200.0
2010-08-23 15:50:00,18.78,18.78,18.74,18.74,8600.0,17.821,17.821,17.783,17.783,8600.0
2010-08-23 15:55:00,18.75,18.75,18.74,18.74,17800.0,17.7925,17.7925,17.783,17.783,17800.0
2010-08-24 09:30:00,18.5,18.5,18.43,18.49,8000.0,17.5553,17.5553,17.4889,17.5458,8000.0
2010-08-24 09:35:00,18.5,18.54,18.47,18.49,8400.0,17.5553,17.5932,17.5268,17.5458,8400.0
2010-08-24 09:40:00,18.46,18.52,18.42,18.52,5800.0,17.5173,17.5743,17.4794,17.5743,5800.0
2010-08-24 09:45:00,18.5,18.52,18.49,18.5,3400.0,17.5553,17.5743,17.5458,17.5553,3400.0
2010-08-24 09:50:00,18.5,18.52,18.47,18.47,7000.0,17.5553,17.5743,17.5268,17.5268,7000.0
2010-08-24 09:55:00,18.47,18.5,18.47,18.49,6200.0,17.5268,17.5553,17.5268,17.5458,6200.0
2010-08-24 10:00:00,18.48,18.51,18.4,18.5,28800.0,17.5363,17.5648,17.4604,17.5553,28800.0
2010-08-24 10:05:00,18.5,18.5,18.47,18.49,5400.0,17.5553,17.5553,17.5268,17.5458,5400.0
2010-08-24 10:10:00,18.49,18.54,18.49,18.52,17800.0,17.5458,17.5932,17.5458,17.5743,17800.0
2010-08-24 10:15:00,18.54,18.61,18.53,18.55,8200.0,17.5932,17.6597,17.5838,17.6027,8200.0
2010-08-24 10:20:00,18.55,18.55,18.5,18.5,19000.0,17.6027,17.6027,17.5553,17.5553,19000.0
2010-08-24 10:25:00,18.5,18.55,18.5,18.5,6200.0,17.5553,17.6027,17.5553,17.5553,6200.0
2010-08-24 10:30:00,18.5,18.52,18.49,18.49,8200.0,17.5553,17.5743,17.5458,17.5458,8200.0
2010-08-24 10:35:00,18.48,18.49,18.48,18.49,2200.0,17.5363,17.5458,17.5363,17.5458,2200.0
2010-08-24 10:40:00,18.52,18.54,18.5,18.5,412400.0,17.5743,17.5932,17.5553,17.5553,412400.0
2010-08-24 10:45:00,18.49,18.49,18.47,18.49,105000.0,17.5458,17.5458,17.5268,17.5458,105000.0
2010-08-24 10:50:00,18.52,18.52,18.51,18.51,106200.0,17.5743,17.5743,17.5648,17.5648,106200.0
2010-08-24 10:55:00,18.52,18.58,18.52,18.56,2800.0,17.5743,17.6312,17.5743,17.6122,2800.0
2010-08-24 11:00:00,18.58,18.63,18.58,18.63,9000.0,17.6312,17.6786,17.6312,17.6786,9000.0
2010-08-24 11:05:00,18.63,18.64,18.61,18.61,3800.0,17.6786,17.6881,17.6597,17.6597,3800.0
2010-08-24 11:10:00,18.6,18.62,18.6,18.6,9400.0,17.6502,17.6692,17.6502,17.6502,9400.0
2010-08-24 11:15:00,18.6,18.62,18.59,18.62,4200.0,17.6502,17.6692,17.6407,17.6692,4200.0
2010-08-24 11:20:00,18.63,18.65,18.63,18.65,4600.0,17.6786,17.6976,17.6786,17.6976,4600.0
2010-08-24 11:25:00,18.66,18.71,18.66,18.71,7800.0,17.7071,17.7546,17.7071,17.7546,7800.0
2010-08-24 11:30:00,18.71,18.71,18.69,18.69,6600.0,17.7546,17.7546,17.7356,17.7356,6600.0
2010-08-24 11:35:00,18.7,18.71,18.69,18.69,8000.0,17.7451,17.7546,17.7356,17.7356,8000.0
2010-08-24 11:40:00,18.69,18.72,18.69,18.72,3800.0,17.7356,17.764,17.7356,17.764,3800.0
2010-08-24 11:45:00,18.73,18.73,18.72,18.72,2200.0,17.7735,17.7735,17.764,17.764,2200.0
2010-08-24 11:50:00,18.7,18.71,18.68,18.68,3400.0,17.7451,17.7546,17.7261,17.7261,3400.0
2010-08-24 11:55:00,18.68,18.71,18.68,18.7,5000.0,17.7261,17.7546,17.7261,17.7451,5000.0
2010-08-24 12:00:00,18.7,18.72,18.69,18.72,5400.0,17.7451,17.764,17.7356,17.764,5400.0
2010-08-24 12:05:00,18.72,18.73,18.71,18.72,7200.0,17.764,17.7735,17.7546,17.764,7200.0
2010-08-24 12:10:00,18.72,18.73,18.7,18.7,4800.0,17.764,17.7735,17.7451,17.7451,4800.0
2010-08-24 12:15:00,18.7,18.7,18.68,18.68,3800.0,17.7451,17.7451,17.7261,17.7261,3800.0
2010-08-24 12:20:00,18.68,18.68,18.66,18.66,6600.0,17.7261,17.7261,17.7071,17.7071,6600.0
2010-08-24 12:25:00,18.67,18.68,18.66,18.66,4600.0,17.7166,17.7261,17.7071,17.7071,4600.0
2010-08-24 12:30:00,18.67,18.71,18.66,18.71,9400.0,17.7166,17.7546,17.7071,17.7546,9400.0
2010-08-24 12:35:00,18.71,18.71,18.67,18.68,6600.0,17.7546,17.7546,17.7166,17.7261,6600.0
2010-08-24 12:40:00,18.68,18.71,18.68,18.71,1400.0,17.7261,17.7546,17.7261,17.7546,1400.0
2010-08-24 12:45:00,18.7,18.71,18.7,18.7,4200.0,17.7451,17.7546,17.7451,17.7451,4200.0
2010-08-24 12:50:00,18.69,18.69,18.68,18.68,3200.0,17.7356,17.7356,17.7261,17.7261,3200.0
2010-08-24 12:55:00,18.68,18.68,18.68,18.68,1600.0,17.7261,17.7261,17.7261,17.7261,1600.0
2010-08-24 13:00:00,18.68,18.68,18.67,18.68,5400.0,17.7261,17.7261,17.7166,17.7261,5400.0
2010-08-24 13:05:00,18.66,18.67,18.65,18.65,11400.0,17.7071,17.7166,17.6976,17.6976,11400.0
2010-08-24 13:10:00,18.65,18.67,18.65,18.67,7400.0,17.6976,17.7166,17.6976,17.7166,7400.0
2010-08-24 13:15:00,18.67,18.68,18.67,18.67,4000.0,17.7166,17.7261,17.7166,17.7166,4000.0
2010-08-24 13:20:00,18.67,18.67,18.67,18.67,1600.0,17.7166,17.7166,17.7166,17.7166,1600.0
2010-08-24 13:25:00,18.67,18.71,18.67,18.71,8600.0,17.7166,17.7546,17.7166,17.7546,8600.0
2010-08-24 13:30:00,18.7,18.7,18.68,18.68,4800.0,17.7451,17.7451,17.7261,17.7261,4800.0
2010-08-24 13:35:00,18.69,18.7,18.68,18.68,2000.0,17.7356,17.7451,17.7261,17.7261,2000.0
2010-08-24 13:40:00,18.68,18.7,18.63,18.63,10200.0,17.7261,17.7451,17.6786,17.6786,10200.0
2010-08-24 13:45:00,18.63,18.66,18.63,18.64,6200.0,17.6786,17.7071,17.6786,17.6881,6200.0
2010-08-24 13:50:00,18.65,18.66,18.61,18.61,8000.0,17.6976,17.7071,17.6597,17.6597,8000.0
2010-08-24 13:55:00,18.61,18.64,18.61,18.64,6600.0,17.6597,17.6881,17.6597,17.6881,6600.0
2010-08-24 14:00:00,18.64,18.65,18.63,18.63,9000.0,17.6881,17.6976,17.6786,17.6786,9000.0
2010-08-24 14:05:00,18.63,18.66,18.63,18.64,110400.0,17.6786,17.7071,17.6786,17.6881,110400.0
2010-08-24 14:10:00,18.64,18.64,18.61,18.62,3600.0,17.6881,17.6881,17.6597,17.6692,3600.0
2010-08-24 14:15:00,18.63,18.66,18.63,18.65,9000.0,17.6786,17.7071,17.6786,17.6976,9000.0
2010-08-24 14:20:00,18.65,18.66,18.63,18.63,5800.0,17.6976,17.7071,17.6786,17.6786,5800.0
2010-08-24 14:25:00,18.63,18.66,18.63,18.64,6400.0,17.6786,17.7071,17.6786,17.6881,6400.0
2010-08-24 14:30:00,18.64,18.66,18.64,18.65,6400.0,17.6881,17.7071,17.6881,17.6976,6400.0
2010-08-24 14:35:00,18.65,18.7,18.65,18.7,7400.0,17.6976,17.7451,17.6976,17.7451,7400.0
2010-08-24 14:40:00,18.7,18.71,18.68,18.7,10000.0,17.7451,17.7546,17.7261,17.7451,10000.0
2010-08-24 14:45:00,18.7,18.75,18.7,18.72,25000.0,17.7451,17.7925,17.7451,17.764,25000.0
2010-08-24 14:50:00,18.73,18.74,18.71,18.73,11000.0,17.7735,17.783,17.7546,17.7735,11000.0
2010-08-24 14:55:00,18.73,18.77,18.73,18.77,19800.0,17.7735,17.8115,17.7735,17.8115,19800.0
2010-08-24 15:00:00,18.78,18.78,18.76,18.78,19600.0,17.821,17.821,17.802,17.821,19600.0
2010-08-24 15:05:00,18.78,18.79,18.77,18.79,16600.0,17.821,17.8305,17.8115,17.8305,16600.0
2010-08-24 15:10:00,18.78,18.78,18.74,18.74,8000.0,17.821,17.821,17.783,17.783,8000.0
2010-08-24 15:15:00,18.74,18.77,18.73,18.77,7800.0,17.783,17.8115,17.7735,17.8115,7800.0
2010-08-24 15:20:00,18.77,18.77,18.75,18.77,11800.0,17.8115,17.8115,17.7925,17.8115,11800.0
2010-08-24 15:25:00,18.78,18.81,18.75,18.75,13800.0,17.821,17.8495,17.7925,17.7925,13800.0
2010-08-24 15:30:00,18.75,18.76,18.74,18.74,13400.0,17.7925,17.802,17.783,17.783,13400.0
2010-08-24 15:35:00,18.74,18.75,18.68,18.7,21000.0,17.783,17.7925,17.7261,17.7451,21000.0
2010-08-24 15:40:00,18.7,18.71,18.68,18.69,14600.0,17.7451,17.7546,17.7261,17.7356,14600.0
2010-08-24 15:45:00,18.68,18.71,18.68,18.7,37600.0,17.7261,17.7546,17.7261,17.7451,37600.0
2010-08-24 15:50:00,18.7,18.71,18.68,18.68,35800.0,17.7451,17.7546,17.7261,17.7261,35800.0
2010-08-24 15:55:00,18.68,18.72,18.64,18.7,159600.0,17.7261,17.764,17.6881,17.7451,159600.0
2010-08-25 09:30:00,18.62,18.67,18.61,18.64,5600.0,17.6692,17.7166,17.6597,17.6881,5600.0
2010-08-25 09:35:00,18.61,18.62,18.58,18.6,6000.0,17.6597,17.6692,17.6312,17.6502,6000.0
2010-08-25 09:40:00,18.62,18.68,18.61,18.61,12200.0,17.6692,17.7261,17.6597,17.6597,12200.0
2010-08-25 09:45:00,18.62,18.62,18.6,18.61,9600.0,17.6692,17.6692,17.6502,17.6597,9600.0
2010-08-25 09:50:00,18.61,18.64,18.6,18.63,16400.0,17.6597,17.6881,17.6502,17.6786,16400.0
2010-08-25 09:55:00,18.63,18.67,18.61,18.64,12200.0,17.6786,17.7166,17.6597,17.6881,12200.0
2010-08-25 10:00:00,18.65,18.69,18.59,18.66,18800.0,17.6976,17.7356,17.6407,17.7071,18800.0
2010-08-25 10:05:00,18.67,18.72,18.67,18.72,4800.0,17.7166,17.764,17.7166,17.764,4800.0
2010-08-25 10:10:00,18.71,18.72,18.66,18.68,6600.0,17.7546,17.764,17.7071,17.7261,6600.0
2010-08-25 10:15:00,18.7,18.72,18.7,18.72,5400.0,17.7451,17.764,17.7451,17.764,5400.0
2010-08-25 10:20:00,18.71,18.71,18.67,18.68,7400.0,17.7546,17.7546,17.7166,17.7261,7400.0
2010-08-25 10:25:00,18.69,18.69,18.67,18.68,3000.0,17.7356,17.7356,17.7166,17.7261,3000.0
2010-08-25 10:30:00,18.68,18.72,18.66,18.68,5400.0,17.7261,17.764,17.7071,17.7261,5400.0
2010-08-25 10:35:00,18.67,18.67,18.64,18.67,7800.0,17.7166,17.7166,17.6881,17.7166,7800.0
2010-08-25 10:40:00,18.67,18.71,18.67,18.7,5800.0,17.7166,17.7546,17.7166,17.7451,5800.0
2010-08-25 10:45:00,18.7,18.72,18.7,18.72,1800.0,17.7451,17.764,17.7451,17.764,1800.0
2010-08-25 10:50:00,18.71,18.72,18.69,18.69,2200.0,17.7546,17.764,17.7356,17.7356,2200.0
2010-08-25 10:55:00,18.68,18.73,18.68,18.73,2600.0,17.7261,17.7735,17.7261,17.7735,2600.0
2010-08-25 11:00:00,18.74,18.79,18.74,18.77,11600.0,17.783,17.8305,17.783,17.8115,11600.0
2010-08-25 11:05:00,18.77,18.77,18.73,18.74,7000.0,17.8115,17.8115,17.7735,17.783,7000.0
2010-08-25 11:10:00,18.74,18.77,18.72,18.77,12600.0,17.783,17.8115,17.764,17.8115,12600.0
2010-08-25 11:15:00,18.78,18.79,18.78,18.79,4600.0,17.821,17.8305,17.821,17.8305,4600.0
2010-08-25 11:20:00,18.8,18.81,18.79,18.8,7600.0,17.84,17.8495,17.8305,17.84,7600.0
2010-08-25 11:25:00,18.81,18.85,18.81,18.85,16200.0,17.8495,17.8874,17.8495,17.8874,16200.0
2010-08-25 11:30:00,18.84,18.85,18.84,18.85,6600.0,17.8779,17.8874,17.8779,17.8874,6600.0
2010-08-25 11:35:00,18.85,18.86,18.85,18.86,4800.0,17.8874,17.8969,17.8874,17.8969,4800.0
2010-08-25 11:40:00,18.85,18.85,18.83,18.83,10800.0,17.8874,17.8874,17.8684,17.8684,10800.0
2010-08-25 11:45:00,18.83,18.84,18.82,18.82,84200.0,17.8684,17.8779,17.8589,17.8589,84200.0
2010-08-25 11:50:00,18.82,18.83,18.82,18.83,5000.0,17.8589,17.8684,17.8589,17.8684,5000.0
2010-08-25 11:55:00,18.84,18.86,18.84,18.86,9200.0,17.8779,17.8969,17.8779,17.8969,9200.0
2010-08-25 12:00:00,18.85,18.86,18.85,18.86,6200.0,17.8874,17.8969,17.8874,17.8969,6200.0
2010-08-25 12:05:00,18.86,18.86,18.84,18.84,7600.0,17.8969,17.8969,17.8779,17.8779,7600.0
2010-08-25 12:10:00,18.85,18.88,18.85,18.86,30000.0,17.8874,17.9159,17.8874,17.8969,30000.0
2010-08-25 12:15:00,18.85,18.86,18.83,18.84,6200.0,17.8874,17.8969,17.8684,17.8779,6200.0
2010-08-25 12:20:00,18.84,18.84,18.82,18.82,27200.0,17.8779,17.8779,17.8589,17.8589,27200.0
2010-08-25 12:25:00,18.82,18.83,18.81,18.82,26600.0,17.8589,17.8684,17.8495,17.8589,26600.0
2010-08-25 12:30:00,18.82,18.83,18.75,18.75,9400.0,17.8589,17.8684,17.7925,17.7925,9400.0
2010-08-25 12:35:00,18.77,18.77,18.77,18.77,1600.0,17.8115,17.8115,17.8115,17.8115,1600.0
2010-08-25 12:40:00,18.75,18.75,18.74,18.75,5000.0,17.7925,17.7925,17.783,17.7925,5000.0
2010-08-25 12:45:00,18.76,18.78,18.76,18.78,1400.0,17.802,17.821,17.802,17.821,1400.0
2010-08-25 12:50:00,18.78,18.8,18.78,18.8,1000.0,17.821,17.84,17.821,17.84,1000.0
2010-08-25 12:55:00,18.79,18.79,18.76,18.76,1600.0,17.8305,17.8305,17.802,17.802,1600.0
2010-08-25 13:00:00,18.75,18.76,18.74,18.75,2600.0,17.7925,17.802,17.783,17.7925,2600.0
2010-08-25 13:05:00,18.75,18.77,18.75,18.75,2800.0,17.7925,17.8115,17.7925,17.7925,2800.0
2010-08-25 13:10:00,18.76,18.77,18.76,18.77,800.0,17.802,17.8115,17.802,17.8115,800.0
2010-08-25 13:15:00,18.79,18.79,18.74,18.75,2000.0,17.8305,17.8305,17.783,17.7925,2000.0
2010-08-25 13:20:00,18.75,18.75,18.75,18.75,1400.0,17.7925,17.7925,17.7925,17.7925,1400.0
2010-08-25 13:25:00,18.75,18.75,18.75,18.75,1200.0,17.7925,17.7925,17.7925,17.7925,1200.0
2010-08-25 13:30:00,18.75,18.75,18.75,18.75,600.0,17.7925,17.7925,17.7925,17.7925,600.0
2010-08-25 13:35:00,18.76,18.79,18.76,18.79,4800.0,17.802,17.8305,17.802,17.8305,4800.0
2010-08-25 13:40:00,18.79,18.79,18.78,18.79,2600.0,17.8305,17.8305,17.821,17.8305,2600.0
2010-08-25 13:45:00,18.79,18.79,18.79,18.79,600.0,17.8305,17.8305,17.8305,17.8305,600.0
2010-08-25 13:50:00,18.79,18.83,18.79,18.82,6400.0,17.8305,17.8684,17.8305,17.8589,6400.0
2010-08-25 13:55:00,18.82,18.83,18.82,18.83,4400.0,17.8589,17.8684,17.8589,17.8684,4400.0
2010-08-25 14:00:00,18.82,18.84,18.82,18.84,9400.0,17.8589,17.8779,17.8589,17.8779,9400.0
2010-08-25 14:05:00,18.84,18.86,18.83,18.85,10800.0,17.8779,17.8969,17.8684,17.8874,10800.0
2010-08-25 14:10:00,18.84,18.85,18.83,18.84,15400.0,17.8779,17.8874,17.8684,17.8779,15400.0
2010-08-25 14:15:00,18.84,18.86,18.82,18.83,10400.0,17.8779,17.8969,17.8589,17.8684,10400.0
2010-08-25 14:20:00,18.82,18.82,18.81,18.81,2400.0,17.8589,17.8589,17.8495,17.8495,2400.0
2010-08-25 14:25:00,18.81,18.81,18.78,18.79,2000.0,17.8495,17.8495,17.821,17.8305,2000.0
2010-08-25 14:30:00,18.78,18.83,18.78,18.82,17400.0,17.821,17.8684,17.821,17.8589,17400.0
2010-08-25 14:35:00,18.82,18.86,18.82,18.83,29000.0,17.8589,17.8969,17.8589,17.8684,29000.0
2010-08-25 14:40:00,18.82,18.85,18.82,18.83,8800.0,17.8589,17.8874,17.8589,17.8684,8800.0
2010-08-25 14:45:00,18.83,18.84,18.83,18.83,7400.0,17.8684,17.8779,17.8684,17.8684,7400.0
2010-08-25 14:50:00,18.83,18.83,18.81,18.82,12800.0,17.8684,17.8684,17.8495,17.8589,12800.0
2010-08-25 14:55:00,18.82,18.83,18.81,18.83,15400.0,17.8589,17.8684,17.8495,17.8684,15400.0
2010-08-25 15:00:00,18.84,18.84,18.82,18.82,38800.0,17.8779,17.8779,17.8589,17.8589,38800.0
2010-08-25 15:05:00,18.83,18.83,18.82,18.82,6200.0,17.8684,17.8684,17.8589,17.8589,6200.0
2010-08-25 15:10:00,18.82,18.84,18.82,18.84,14000.0,17.8589,17.8779,17.8589,17.8779,14000.0
2010-08-25 15:15:00,18.84,18.84,18.82,18.83,15600.0,17.8779,17.8779,17.8589,17.8684,15600.0
2010-08-25 15:20:00,18.82,18.82,18.8,18.8,4600.0,17.8589,17.8589,17.84,17.84,4600.0
2010-08-25 15:25:00,18.8,18.83,18.8,18.82,3800.0,17.84,17.8684,17.84,17.8589,3800.0
2010-08-25 15:30:00,18.82,18.9,18.82,18.9,35000.0,17.8589,17.9349,17.8589,17.9349,35000.0
2010-08-25 15:35:00,18.9,18.9,18.88,18.88,10600.0,17.9349,17.9349,17.9159,17.9159,10600.0
2010-08-25 15:40:00,18.86,18.9,18.86,18.89,10600.0,17.8969,17.9349,17.8969,17.9254,10600.0
2010-08-25 15:45:00,18.9,18.9,18.86,18.89,29200.0,17.9349,17.9349,17.8969,17.9254,29200.0
2010-08-25 15:50:00,18.89,18.9,18.85,18.85,9400.0,17.9254,17.9349,17.8874,17.8874,9400.0
2010-08-25 15:55:00,18.85,18.88,18.85,18.86,26400.0,17.8874,17.9159,17.8874,17.8969,26400.0
2010-08-26 09:30:00,18.95,18.96,18.88,18.88,6200.0,17.9823,17.9918,17.9159,17.9159,6200.0
2010-08-26 09:35:00,18.9,18.95,18.87,18.95,3200.0,17.9349,17.9823,17.9064,17.9823,3200.0
2010-08-26 09:40:00,18.93,18.93,18.92,18.92,2600.0,17.9633,17.9633,17.9538,17.9538,2600.0
2010-08-26 09:45:00,18.95,18.95,18.91,18.91,4000.0,17.9823,17.9823,17.9443,17.9443,4000.0
2010-08-26 09:50:00,18.9,18.9,18.81,18.81,6400.0,17.9349,17.9349,17.8495,17.8495,6400.0
2010-08-26 09:55:00,18.81,18.92,18.81,18.91,9200.0,17.8495,17.9538,17.8495,17.9443,9200.0
2010-08-26 10:00:00,18.9,18.94,18.89,18.93,10800.0,17.9349,17.9728,17.9254,17.9633,10800.0
2010-08-26 10:05:00,18.93,18.96,18.89,18.96,9000.0,17.9633,17.9918,17.9254,17.9918,9000.0
2010-08-26 10:10:00,18.95,18.97,18.93,18.95,7600.0,17.9823,18.0013,17.9633,17.9823,7600.0
2010-08-26 10:15:00,18.94,18.94,18.9,18.91,4200.0,17.9728,17.9728,17.9349,17.9443,4200.0
2010-08-26 10:20:00,18.92,18.92,18.89,18.9,6200.0,17.9538,17.9538,17.9254,17.9349,6200.0
2010-08-26 10:25:00,18.89,18.89,18.86,18.89,15600.0,17.9254,17.9254,17.8969,17.9254,15600.0
2010-08-26 10:30:00,18.89,18.9,18.86,18.89,14200.0,17.9254,17.9349,17.8969,17.9254,14200.0
2010-08-26 10:35:00,18.9,18.93,18.9,18.93,4800.0,17.9349,17.9633,17.9349,17.9633,4800.0
2010-08-26 10:40:00,18.92,18.93,18.88,18.88,2000.0,17.9538,17.9633,17.9159,17.9159,2000.0
2010-08-26 10:45:00,18.86,18.92,18.86,18.91,8600.0,17.8969,17.9538,17.8969,17.9443,8600.0
2010-08-26 10:50:00,18.89,18.9,18.85,18.9,11800.0,17.9254,17.9349,17.8874,17.9349,11800.0
2010-08-26 10:55:00,18.89,18.89,18.86,18.88,10400.0,17.9254,17.9254,17.8969,17.9159,10400.0
2010-08-26 11:00:00,18.88,18.88,18.85,18.87,10000.0,17.9159,17.9159,17.8874,17.9064,10000.0
2010-08-26 11:05:00,18.86,18.86,18.81,18.83,12200.0,17.8969,17.8969,17.8495,17.8684,12200.0
2010-08-26 11:10:00,18.82,18.86,18.82,18.86,7000.0,17.8589,17.8969,17.8589,17.8969,7000.0
2010-08-26 11:15:00,18.85,18.89,18.85,18.87,7600.0,17.8874,17.9254,17.8874,17.9064,7600.0
2010-08-26 11:20:00,18.88,18.89,18.86,18.87,3600.0,17.9159,17.9254,17.8969,17.9064,3600.0
2010-08-26 11:25:00,18.86,18.89,18.86,18.88,5600.0,17.8969,17.9254,17.8969,17.9159,5600.0
2010-08-26 11:30:00,18.88,18.9,18.87,18.9,5400.0,17.9159,17.9349,17.9064,17.9349,5400.0
2010-08-26 11:35:00,18.91,18.92,18.87,18.87,4200.0,17.9443,17.9538,17.9064,17.9064,4200.0
2010-08-26 11:40:00,18.86,18.9,18.85,18.9,10600.0,17.8969,17.9349,17.8874,17.9349,10600.0
2010-08-26 11:45:00,18.91,18.91,18.88,18.89,6400.0,17.9443,17.9443,17.9159,17.9254,6400.0
2010-08-26 11:50:00,18.89,18.89,18.85,18.86,12400.0,17.9254,17.9254,17.8874,17.8969,12400.0
2010-08-26 11:55:00,18.86,18.93,18.86,18.93,4400.0,17.8969,17.9633,17.8969,17.9633,4400.0
2010-08-26 12:00:00,18.92,18.92,18.91,18.92,1200.0,17.9538,17.9538,17.9443,17.9538,1200.0
2010-08-26 12:05:00,18.9,18.91,18.9,18.91,5600.0,17.9349,17.9443,17.9349,17.9443,5600.0
2010-08-26 12:10:00,18.91,18.91,18.9,18.9,1800.0,17.9443,17.9443,17.9349,17.9349,1800.0
2010-08-26 12:15:00,18.89,18.89,18.87,18.87,11400.0,17.9254,17.9254,17.9064,17.9064,11400.0
2010-08-26 12:20:00,18.88,18.93,18.88,18.93,32600.0,17.9159,17.9633,17.9159,17.9633,32600.0
2010-08-26 12:25:00,18.93,18.93,18.91,18.91,5000.0,17.9633,17.9633,17.9443,17.9443,5000.0
2010-08-26 12:30:00,18.91,18.91,18.89,18.91,2000.0,17.9443,17.9443,17.9254,17.9443,2000.0
2010-08-26 12:35:00,18.91,18.91,18.91,18.91,2000.0,17.9443,17.9443,17.9443,17.9443,2000.0
2010-08-26 12:40:00,18.89,18.9,18.88,18.9,3000.0,17.9254,17.9349,17.9159,17.9349,3000.0
2010-08-26 12:45:00,18.91,18.91,18.89,18.9,3400.0,17.9443,17.9443,17.9254,17.9349,3400.0
2010-08-26 12:50:00,18.89,18.89,18.88,18.88,3200.0,17.9254,17.9254,17.9159,17.9159,3200.0
2010-08-26 12:55:00,18.88,18.9,18.86,18.9,3200.0,17.9159,17.9349,17.8969,17.9349,3200.0
2010-08-26 13:00:00,18.92,18.92,18.9,18.9,1200.0,17.9538,17.9538,17.9349,17.9349,1200.0
2010-08-26 13:05:00,18.9,18.9,18.89,18.89,1400.0,17.9349,17.9349,17.9254,17.9254,1400.0
2010-08-26 13:10:00,18.9,18.9,18.89,18.9,1000.0,17.9349,17.9349,17.9254,17.9349,1000.0
2010-08-26 13:15:00,18.89,18.89,18.89,18.89,1000.0,17.9254,17.9254,17.9254,17.9254,1000.0
2010-08-26 13:20:00,18.89,18.91,18.89,18.91,2000.0,17.9254,17.9443,17.9254,17.9443,2000.0
2010-08-26 13:25:00,18.9,18.9,18.88,18.89,1800.0,17.9349,17.9349,17.9159,17.9254,1800.0
2010-08-26 13:30:00,18.89,18.91,18.88,18.91,1400.0,17.9254,17.9443,17.9159,17.9443,1400.0
2010-08-26 13:35:00,18.92,18.92,18.91,18.91,1600.0,17.9538,17.9538,17.9443,17.9443,1600.0
2010-08-26 13:40:00,18.9,18.91,18.89,18.9,2600.0,17.9349,17.9443,17.9254,17.9349,2600.0
2010-08-26 13:45:00,18.89,18.91,18.87,18.88,5200.0,17.9254,17.9443,17.9064,17.9159,5200.0
2010-08-26 13:50:00,18.88,18.88,18.88,18.88,3800.0,17.9159,17.9159,17.9159,17.9159,3800.0
2010-08-26 13:55:00,18.88,18.91,18.86,18.9,26800.0,17.9159,17.9443,17.8969,17.9349,26800.0
2010-08-26 14:00:00,18.9,18.92,18.89,18.91,20000.0,17.9349,17.9538,17.9254,17.9443,20000.0
2010-08-26 14:05:00,18.9,18.91,18.88,18.89,8000.0,17.9349,17.9443,17.9159,17.9254,8000.0
2010-08-26 14:10:00,18.88,18.9,18.88,18.9,32800.0,17.9159,17.9349,17.9159,17.9349,32800.0
2010-08-26 14:15:00,18.9,18.91,18.89,18.9,15600.0,17.9349,17.9443,17.9254,17.9349,15600.0
2010-08-26 14:20:00,18.9,18.91,18.9,18.9,5800.0,17.9349,17.9443,17.9349,17.9349,5800.0
2010-08-26 14:25:00,18.9,18.9,18.9,18.9,2800.0,17.9349,17.9349,17.9349,17.9349,2800.0
2010-08-26 14:30:00,18.9,18.91,18.89,18.91,17600.0,17.9349,17.9443,17.9254,17.9443,17600.0
2010-08-26 14:35:00,18.91,18.92,18.9,18.92,2600.0,17.9443,17.9538,17.9349,17.9538,2600.0
2010-08-26 14:40:00,18.92,18.92,18.9,18.9,5000.0,17.9538,17.9538,17.9349,17.9349,5000.0
2010-08-26 14:45:00,18.9,18.9,18.88,18.89,16400.0,17.9349,17.9349,17.9159,17.9254,16400.0
2010-08-26 14:50:00,18.89,18.9,18.88,18.88,7600.0,17.9254,17.9349,17.9159,17.9159,7600.0
2010-08-26 14:55:00,18.87,18.88,18.86,18.87,16000.0,17.9064,17.9159,17.8969,17.9064,16000.0
2010-08-26 15:00:00,18.86,18.88,18.86,18.86,20800.0,17.8969,17.9159,17.8969,17.8969,20800.0
2010-08-26 15:05:00,18.86,18.88,18.85,18.87,18600.0,17.8969,17.9159,17.8874,17.9064,18600.0
2010-08-26 15:10:00,18.86,18.88,18.85,18.88,11200.0,17.8969,17.9159,17.8874,17.9159,11200.0
2010-08-26 15:15:00,18.88,18.9,18.87,18.9,7200.0,17.9159,17.9349,17.9064,17.9349,7200.0
2010-08-26 15:20:00,18.91,18.93,18.9,18.9,13000.0,17.9443,17.9633,17.9349,17.9349,13000.0
2010-08-26 15:25:00,18.9,18.9,18.89,18.89,4800.0,17.9349,17.9349,17.9254,17.9254,4800.0
2010-08-26 15:30:00,18.89,18.9,18.88,18.9,9200.0,17.9254,17.9349,17.9159,17.9349,9200.0
2010-08-26 15:35:00,18.9,18.91,18.89,18.91,16600.0,17.9349,17.9443,17.9254,17.9443,16600.0
2010-08-26 15:40:00,18.91,18.93,18.9,18.93,10200.0,17.9443,17.9633,17.9349,17.9633,10200.0
2010-08-26 15:45:00,18.93,18.94,18.89,18.92,27200.0,17.9633,17.9728,17.9254,17.9538,27200.0
2010-08-26 15:50:00,18.91,18.91,18.88,18.9,14800.0,17.9443,17.9443,17.9159,17.9349,14800.0
2010-08-26 15:55:00,18.9,18.9,18.88,18.89,44800.0,17.9349,17.9349,17.9159,17.9254,44800.0
2010-08-27 09:30:00,19.02,19.06,18.93,18.93,9200.0,18.0487,18.0867,17.9633,17.9633,9200.0
2010-08-27 09:35:00,18.96,18.97,18.9,18.9,11200.0,17.9918,18.0013,17.9349,17.9349,11200.0
2010-08-27 09:40:00,18.89,18.9,18.87,18.89,3200.0,17.9254,17.9349,17.9064,17.9254,3200.0
2010-08-27 09:45:00,18.86,18.88,18.84,18.85,7200.0,17.8969,17.9159,17.8779,17.8874,7200.0
2010-08-27 09:50:00,18.85,18.92,18.85,18.9,3800.0,17.8874,17.9538,17.8874,17.9349,3800.0
2010-08-27 09:55:00,18.91,18.93,18.88,18.88,35400.0,17.9443,17.9633,17.9159,17.9159,35400.0
2010-08-27 10:00:00,18.9,18.95,18.84,18.86,21200.0,17.9349,17.9823,17.8779,17.8969,21200.0
2010-08-27 10:05:00,18.86,18.89,18.78,18.83,17000.0,17.8969,17.9254,17.821,17.8684,17000.0
2010-08-27 10:10:00,18.82,18.93,18.81,18.93,10200.0,17.8589,17.9633,17.8495,17.9633,10200.0
2010-08-27 10:15:00,18.93,18.98,18.9,18.96,11800.0,17.9633,18.0108,17.9349,17.9918,11800.0
2010-08-27 10:20:00,18.91,18.96,18.89,18.95,8000.0,17.9443,17.9918,17.9254,17.9823,8000.0
2010-08-27 10:25:00,18.99,19.0,18.97,18.99,7800.0,18.0203,18.0298,18.0013,18.0203,7800.0
2010-08-27 10:30:00,18.99,19.02,18.96,19.0,10400.0,18.0203,18.0487,17.9918,18.0298,10400.0
2010-08-27 10:35:00,19.0,19.0,18.99,19.0,2400.0,18.0298,18.0298,18.0203,18.0298,2400.0
2010-08-27 10:40:00,19.0,19.02,18.98,18.98,4000.0,18.0298,18.0487,18.0108,18.0108,4000.0
2010-08-27 10:45:00,18.98,18.98,18.95,18.95,1400.0,18.0108,18.0108,17.9823,17.9823,1400.0
2010-08-27 10:50:00,18.95,18.98,18.95,18.95,3200.0,17.9823,18.0108,17.9823,17.9823,3200.0
2010-08-27 10:55:00,18.93,18.96,18.93,18.95,1800.0,17.9633,17.9918,17.9633,17.9823,1800.0
2010-08-27 11:00:00,18.93,18.94,18.93,18.93,4400.0,17.9633,17.9728,17.9633,17.9633,4400.0
2010-08-27 11:05:00,18.93,19.03,18.93,19.02,8200.0,17.9633,18.0582,17.9633,18.0487,8200.0
2010-08-27 11:10:00,19.02,19.06,19.0,19.06,16000.0,18.0487,18.0867,18.0298,18.0867,16000.0
2010-08-27 11:15:00,19.06,19.1,19.05,19.05,4800.0,18.0867,18.1246,18.0772,18.0772,4800.0
2010-08-27 11:20:00,19.04,19.09,19.04,19.09,600.0,18.0677,18.1152,18.0677,18.1152,600.0
2010-08-27 11:25:00,19.08,19.08,19.0,19.04,32600.0,18.1057,18.1057,18.0298,18.0677,32600.0
2010-08-27 11:30:00,19.04,19.05,19.02,19.02,3400.0,18.0677,18.0772,18.0487,18.0487,3400.0
2010-08-27 11:35:00,19.01,19.03,19.01,19.02,1800.0,18.0392,18.0582,18.0392,18.0487,1800.0
2010-08-27 11:40:00,19.01,19.03,19.0,19.0,3600.0,18.0392,18.0582,18.0298,18.0298,3600.0
2010-08-27 11:45:00,19.0,19.05,19.0,19.05,3400.0,18.0298,18.0772,18.0298,18.0772,3400.0
2010-08-27 11:50:00,19.04,19.06,19.03,19.03,3400.0,18.0677,18.0867,18.0582,18.0582,3400.0
2010-08-27 11:55:00,19.03,19.03,19.0,19.03,2800.0,18.0582,18.0582,18.0298,18.0582,2800.0
2010-08-27 12:00:00,19.03,19.05,19.03,19.05,4800.0,18.0582,18.0772,18.0582,18.0772,4800.0
2010-08-27 12:05:00,19.04,19.07,19.04,19.06,2000.0,18.0677,18.0962,18.0677,18.0867,2000.0
2010-08-27 12:10:00,19.06,19.07,19.06,19.07,1200.0,18.0867,18.0962,18.0867,18.0962,1200.0
2010-08-27 12:15:00,19.07,19.09,19.07,19.09,4200.0,18.0962,18.1152,18.0962,18.1152,4200.0
2010-08-27 12:20:00,19.09,19.1,19.08,19.09,5600.0,18.1152,18.1246,18.1057,18.1152,5600.0
2010-08-27 12:25:00,19.09,19.09,19.07,19.07,3000.0,18.1152,18.1152,18.0962,18.0962,3000.0
2010-08-27 12:30:00,19.07,19.1,19.07,19.09,2400.0,18.0962,18.1246,18.0962,18.1152,2400.0
2010-08-27 12:35:00,19.09,19.09,19.07,19.07,3200.0,18.1152,18.1152,18.0962,18.0962,3200.0
2010-08-27 12:40:00,19.07,19.07,19.03,19.03,2400.0,18.0962,18.0962,18.0582,18.0582,2400.0
2010-08-27 12:45:00,19.04,19.06,19.04,19.05,3400.0,18.0677,18.0867,18.0677,18.0772,3400.0
2010-08-27 12:50:00,19.05,19.05,19.05,19.05,1800.0,18.0772,18.0772,18.0772,18.0772,1800.0
2010-08-27 12:55:00,19.05,19.05,19.02,19.02,4000.0,18.0772,18.0772,18.0487,18.0487,4000.0
2010-08-27 13:00:00,19.02,19.02,19.01,19.01,2000.0,18.0487,18.0487,18.0392,18.0392,2000.0
2010-08-27 13:05:00,19.0,19.02,19.0,19.02,5600.0,18.0298,18.0487,18.0298,18.0487,5600.0
2010-08-27 13:10:00,19.02,19.02,18.99,18.99,2800.0,18.0487,18.0487,18.0203,18.0203,2800.0
2010-08-27 13:15:00,18.99,19.0,18.98,19.0,5600.0,18.0203,18.0298,18.0108,18.0298,5600.0
2010-08-27 13:20:00,18.99,19.01,18.98,19.0,5600.0,18.0203,18.0392,18.0108,18.0298,5600.0
2010-08-27 13:25:00,19.0,19.04,19.0,19.04,2600.0,18.0298,18.0677,18.0298,18.0677,2600.0
2010-08-27 13:30:00,19.04,19.07,19.04,19.05,4200.0,18.0677,18.0962,18.0677,18.0772,4200.0
2010-08-27 13:35:00,19.07,19.09,19.05,19.07,5800.0,18.0962,18.1152,18.0772,18.0962,5800.0
2010-08-27 13:40:00,19.08,19.08,19.05,19.05,1600.0,18.1057,18.1057,18.0772,18.0772,1600.0
2010-08-27 13:45:00,19.05,19.07,19.05,19.05,2000.0,18.0772,18.0962,18.0772,18.0772,2000.0
2010-08-27 13:50:00,19.05,19.09,19.05,19.09,1400.0,18.0772,18.1152,18.0772,18.1152,1400.0
2010-08-27 13:55:00,19.09,19.1,19.06,19.1,5400.0,18.1152,18.1246,18.0867,18.1246,5400.0
2010-08-27 14:00:00,19.1,19.12,19.09,19.09,8400.0,18.1246,18.1436,18.1152,18.1152,8400.0
2010-08-27 14:05:00,19.1,19.1,19.06,19.07,5600.0,18.1246,18.1246,18.0867,18.0962,5600.0
2010-08-27 14:10:00,19.1,19.11,19.06,19.06,4800.0,18.1246,18.1341,18.0867,18.0867,4800.0
2010-08-27 14:15:00,19.05,19.09,19.05,19.09,6200.0,18.0772,18.1152,18.0772,18.1152,6200.0
2010-08-27 14:20:00,19.09,19.1,19.07,19.09,3000.0,18.1152,18.1246,18.0962,18.1152,3000.0
2010-08-27 14:25:00,19.08,19.1,19.07,19.1,3000.0,18.1057,18.1246,18.0962,18.1246,3000.0
2010-08-27 14:30:00,19.1,19.12,19.09,19.1,5000.0,18.1246,18.1436,18.1152,18.1246,5000.0
2010-08-27 14:35:00,19.1,19.13,19.09,19.13,7000.0,18.1246,18.1531,18.1152,18.1531,7000.0
2010-08-27 14:40:00,19.13,19.13,19.1,19.12,12000.0,18.1531,18.1531,18.1246,18.1436,12000.0
2010-08-27 14:45:00,19.13,19.13,19.1,19.11,6400.0,18.1531,18.1531,18.1246,18.1341,6400.0
2010-08-27 14:50:00,19.1,19.12,19.08,19.08,6000.0,18.1246,18.1436,18.1057,18.1057,6000.0
2010-08-27 14:55:00,19.09,19.11,19.08,19.08,7400.0,18.1152,18.1341,18.1057,18.1057,7400.0
2010-08-27 15:00:00,19.09,19.1,19.07,19.1,8800.0,18.1152,18.1246,18.0962,18.1246,8800.0
2010-08-27 15:05:00,19.09,19.12,19.09,19.12,8200.0,18.1152,18.1436,18.1152,18.1436,8200.0
2010-08-27 15:10:00,19.13,19.14,19.11,19.13,19600.0,18.1531,18.1626,18.1341,18.1531,19600.0
2010-08-27 15:15:00,19.13,19.14,19.11,19.12,11800.0,18.1531,18.1626,18.1341,18.1436,11800.0
2010-08-27 15:20:00,19.12,19.17,19.12,19.16,10200.0,18.1436,18.1911,18.1436,18.1816,10200.0
2010-08-27 15:25:00,19.16,19.17,19.14,19.16,12600.0,18.1816,18.1911,18.1626,18.1816,12600.0
2010-08-27 15:30:00,19.16,19.16,19.12,19.13,13400.0,18.1816,18.1816,18.1436,18.1531,13400.0
2010-08-27 15:35:00,19.14,19.15,19.12,19.12,6000.0,18.1626,18.1721,18.1436,18.1436,6000.0
2010-08-27 15:40:00,19.12,19.17,19.12,19.16,12200.0,18.1436,18.1911,18.1436,18.1816,12200.0
2010-08-27 15:45:00,19.15,19.16,19.13,19.15,16800.0,18.1721,18.1816,18.1531,18.1721,16800.0
2010-08-27 15:50:00,19.15,19.17,19.13,19.13,17000.0,18.1721,18.1911,18.1531,18.1531,17000.0
2010-08-27 15:55:00,19.13,19.18,19.13,19.18,53400.0,18.1531,18.2006,18.1531,18.2006,53400.0
2010-08-30 09:30:00,19.12,19.13,19.06,19.06,4600.0,18.1436,18.1531,18.0867,18.0867,4600.0
2010-08-30 09:35:00,19.11,19.15,19.11,19.14,2000.0,18.1341,18.1721,18.1341,18.1626,2000.0
2010-08-30 09:40:00,19.17,19.18,19.12,19.18,7600.0,18.1911,18.2006,18.1436,18.2006,7600.0
2010-08-30 09:45:00,19.18,19.24,19.18,19.21,18200.0,18.2006,18.2575,18.2006,18.229,18200.0
2010-08-30 09:50:00,19.22,19.23,19.18,19.2,7000.0,18.2385,18.248,18.2006,18.2195,7000.0
2010-08-30 09:55:00,19.2,19.22,19.19,19.2,12600.0,18.2195,18.2385,18.21,18.2195,12600.0
2010-08-30 10:00:00,19.2,19.21,19.15,19.21,11800.0,18.2195,18.229,18.1721,18.229,11800.0
2010-08-30 10:05:00,19.21,19.25,19.2,19.25,7400.0,18.229,18.267,18.2195,18.267,7400.0
2010-08-30 10:10:00,19.25,19.26,19.24,19.26,97600.0,18.267,18.2765,18.2575,18.2765,97600.0
2010-08-30 10:15:00,19.27,19.27,19.22,19.24,25200.0,18.286,18.286,18.2385,18.2575,25200.0
2010-08-30 10:20:00,19.24,19.25,19.21,19.23,23000.0,18.2575,18.267,18.229,18.248,23000.0
2010-08-30 10:25:00,19.23,19.25,19.22,19.24,7600.0,18.248,18.267,18.2385,18.2575,7600.0
2010-08-30 10:30:00,19.25,19.25,19.23,19.25,10600.0,18.267,18.267,18.248,18.267,10600.0
2010-08-30 10:35:00,19.24,19.25,19.23,19.23,6000.0,18.2575,18.267,18.248,18.248,6000.0
2010-08-30 10:40:00,19.23,19.23,19.2,19.2,15200.0,18.248,18.248,18.2195,18.2195,15200.0
2010-08-30 10:45:00,19.21,19.25,19.2,19.24,7600.0,18.229,18.267,18.2195,18.2575,7600.0
2010-08-30 10:50:00,19.24,19.27,19.24,19.25,6400.0,18.2575,18.286,18.2575,18.267,6400.0
2010-08-30 10:55:00,19.25,19.28,19.25,19.25,2800.0,18.267,18.2955,18.267,18.267,2800.0
2010-08-30 11:00:00,19.26,19.27,19.24,19.24,8800.0,18.2765,18.286,18.2575,18.2575,8800.0
2010-08-30 11:05:00,19.24,19.28,19.24,19.28,5000.0,18.2575,18.2955,18.2575,18.2955,5000.0
2010-08-30 11:10:00,19.27,19.29,19.25,19.27,4000.0,18.286,18.3049,18.267,18.286,4000.0
2010-08-30 11:15:00,19.25,19.27,19.25,19.27,2800.0,18.267,18.286,18.267,18.286,2800.0
2010-08-30 11:20:00,19.27,19.3,19.25,19.29,11200.0,18.286,18.3144,18.267,18.3049,11200.0
2010-08-30 11:25:00,19.29,19.29,19.28,19.28,2000.0,18.3049,18.3049,18.2955,18.2955,2000.0
2010-08-30 11:30:00,19.28,19.28,19.25,19.25,5200.0,18.2955,18.2955,18.267,18.267,5200.0
2010-08-30 11:35:00,19.26,19.27,19.24,19.25,9600.0,18.2765,18.286,18.2575,18.267,9600.0
2010-08-30 11:40:00,19.25,19.27,19.24,19.24,9600.0,18.267,18.286,18.2575,18.2575,9600.0
2010-08-30 11:45:00,19.24,19.25,19.22,19.25,18000.0,18.2575,18.267,18.2385,18.267,18000.0
2010-08-30 11:50:00,19.25,19.25,19.25,19.25,4400.0,18.267,18.267,18.267,18.267,4400.0
2010-08-30 11:55:00,19.25,19.26,19.25,19.25,6800.0,18.267,18.2765,18.267,18.267,6800.0
2010-08-30 12:00:00,19.25,19.25,19.25,19.25,8600.0,18.267,18.267,18.267,18.267,8600.0
2010-08-30 12:05:00,19.25,19.25,19.24,19.24,5800.0,18.267,18.267,18.2575,18.2575,5800.0
2010-08-30 12:10:00,19.25,19.25,19.24,19.25,6800.0,18.267,18.267,18.2575,18.267,6800.0
2010-08-30 12:15:00,19.25,19.25,19.25,19.25,1800.0,18.267,18.267,18.267,18.267,1800.0
2010-08-30 12:20:00,19.25,19.26,19.25,19.25,3400.0,18.267,18.2765,18.267,18.267,3400.0
2010-08-30 12:25:00,19.25,19.25,19.24,19.24,3400.0,18.267,18.267,18.2575,18.2575,3400.0
2010-08-30 12:30:00,19.25,19.25,19.24,19.24,3200.0,18.267,18.267,18.2575,18.2575,3200.0
2010-08-30 12:35:00,19.25,19.25,19.24,19.25,6800.0,18.267,18.267,18.2575,18.267,6800.0
2010-08-30 12:40:00,19.24,19.25,19.24,19.25,4600.0,18.2575,18.267,18.2575,18.267,4600.0
2010-08-30 12:45:00,19.25,19.28,19.25,19.27,6200.0,18.267,18.2955,18.267,18.286,6200.0
2010-08-30 12:50:00,19.27,19.27,19.25,19.25,3400.0,18.286,18.286,18.267,18.267,3400.0
2010-08-30 12:55:00,19.25,19.26,19.22,19.22,9400.0,18.267,18.2765,18.2385,18.2385,9400.0
2010-08-30 13:00:00,19.22,19.23,19.22,19.22,5200.0,18.2385,18.248,18.2385,18.2385,5200.0
2010-08-30 13:05:00,19.22,19.22,19.19,19.19,5400.0,18.2385,18.2385,18.21,18.21,5400.0
2010-08-30 13:10:00,19.2,19.21,19.18,19.18,6200.0,18.2195,18.229,18.2006,18.2006,6200.0
2010-08-30 13:15:00,19.18,19.21,19.18,19.2,8400.0,18.2006,18.229,18.2006,18.2195,8400.0
2010-08-30 13:20:00,19.18,19.18,19.14,19.14,7600.0,18.2006,18.2006,18.1626,18.1626,7600.0
2010-08-30 13:25:00,19.14,19.15,19.08,19.1,10600.0,18.1626,18.1721,18.1057,18.1246,10600.0
2010-08-30 13:30:00,19.1,19.1,19.1,19.1,4200.0,18.1246,18.1246,18.1246,18.1246,4200.0
2010-08-30 13:35:00,19.1,19.1,19.09,19.09,7600.0,18.1246,18.1246,18.1152,18.1152,7600.0
2010-08-30 13:40:00,19.09,19.13,19.09,19.12,7800.0,18.1152,18.1531,18.1152,18.1436,7800.0
2010-08-30 13:45:00,19.12,19.12,19.11,19.12,5800.0,18.1436,18.1436,18.1341,18.1436,5800.0
2010-08-30 13:50:00,19.13,19.13,19.11,19.11,8400.0,18.1531,18.1531,18.1341,18.1341,8400.0
2010-08-30 13:55:00,19.11,19.12,19.1,19.1,9000.0,18.1341,18.1436,18.1246,18.1246,9000.0
2010-08-30 14:00:00,19.1,19.13,19.09,19.11,21600.0,18.1246,18.1531,18.1152,18.1341,21600.0
2010-08-30 14:05:00,19.11,19.11,19.09,19.1,12400.0,18.1341,18.1341,18.1152,18.1246,12400.0
2010-08-30 14:10:00,19.09,19.09,19.08,19.08,2800.0,18.1152,18.1152,18.1057,18.1057,2800.0
2010-08-30 14:15:00,19.08,19.09,19.07,19.08,6800.0,18.1057,18.1152,18.0962,18.1057,6800.0
2010-08-30 14:20:00,19.09,19.09,19.06,19.07,3800.0,18.1152,18.1152,18.0867,18.0962,3800.0
2010-08-30 14:25:00,19.06,19.09,19.05,19.09,10600.0,18.0867,18.1152,18.0772,18.1152,10600.0
2010-08-30 14:30:00,19.09,19.11,19.09,19.09,9400.0,18.1152,18.1341,18.1152,18.1152,9400.0
2010-08-30 14:35:00,19.1,19.11,19.09,19.11,15000.0,18.1246,18.1341,18.1152,18.1341,15000.0
2010-08-30 14:40:00,19.1,19.16,19.1,19.14,14200.0,18.1246,18.1816,18.1246,18.1626,14200.0
2010-08-30 14:45:00,19.14,19.15,19.12,19.15,19000.0,18.1626,18.1721,18.1436,18.1721,19000.0
2010-08-30 14:50:00,19.15,19.15,19.13,19.15,14200.0,18.1721,18.1721,18.1531,18.1721,14200.0
2010-08-30 14:55:00,19.15,19.15,19.12,19.13,4600.0,18.1721,18.1721,18.1436,18.1531,4600.0
2010-08-30 15:00:00,19.13,19.13,19.1,19.1,6200.0,18.1531,18.1531,18.1246,18.1246,6200.0
2010-08-30 15:05:00,19.1,19.11,19.08,19.08,9800.0,18.1246,18.1341,18.1057,18.1057,9800.0
2010-08-30 15:10:00,19.08,19.09,19.08,19.08,5600.0,18.1057,18.1152,18.1057,18.1057,5600.0
2010-08-30 15:15:00,19.07,19.07,19.04,19.04,12000.0,18.0962,18.0962,18.0677,18.0677,12000.0
2010-08-30 15:20:00,19.05,19.05,19.04,19.04,8600.0,18.0772,18.0772,18.0677,18.0677,8600.0
2010-08-30 15:25:00,19.05,19.05,19.04,19.05,24200.0,18.0772,18.0772,18.0677,18.0772,24200.0
2010-08-30 15:30:00,19.05,19.07,19.05,19.06,16800.0,18.0772,18.0962,18.0772,18.0867,16800.0
2010-08-30 15:35:00,19.06,19.07,19.06,19.06,8800.0,18.0867,18.0962,18.0867,18.0867,8800.0
2010-08-30 15:40:00,19.07,19.07,19.05,19.06,12600.0,18.0962,18.0962,18.0772,18.0867,12600.0
2010-08-30 15:45:00,19.05,19.05,19.01,19.02,26600.0,18.0772,18.0772,18.0392,18.0487,26600.0
2010-08-30 15:50:00,19.02,19.03,19.0,19.01,19400.0,18.0487,18.0582,18.0298,18.0392,19400.0
2010-08-30 15:55:00,19.0,19.0,18.95,18.99,57800.0,18.0298,18.0298,17.9823,18.0203,57800.0
2010-08-31 09:30:00,18.9,18.95,18.78,18.86,42200.0,17.9349,17.9823,17.821,17.8969,42200.0
2010-08-31 09:35:00,18.85,18.85,18.74,18.79,5800.0,17.8874,17.8874,17.783,17.8305,5800.0
2010-08-31 09:40:00,18.79,18.79,18.7,18.71,5400.0,17.8305,17.8305,17.7451,17.7546,5400.0
2010-08-31 09:45:00,18.7,18.84,18.7,18.82,15600.0,17.7451,17.8779,17.7451,17.8589,15600.0
2010-08-31 09:50:00,18.81,18.85,18.78,18.82,13400.0,17.8495,17.8874,17.821,17.8589,13400.0
2010-08-31 09:55:00,18.83,18.86,18.8,18.84,29200.0,17.8684,17.8969,17.84,17.8779,29200.0
2010-08-31 10:00:00,18.84,18.93,18.84,18.9,14800.0,17.8779,17.9633,17.8779,17.9349,14800.0
2010-08-31 10:05:00,18.88,18.93,18.87,18.93,10000.0,17.9159,17.9633,17.9064,17.9633,10000.0
2010-08-31 10:10:00,18.95,18.99,18.95,18.99,7000.0,17.9823,18.0203,17.9823,18.0203,7000.0
2010-08-31 10:15:00,19.01,19.02,18.96,18.96,7200.0,18.0392,18.0487,17.9918,17.9918,7200.0
2010-08-31 10:20:00,18.96,18.98,18.96,18.96,3400.0,17.9918,18.0108,17.9918,17.9918,3400.0
2010-08-31 10:25:00,18.95,18.97,18.95,18.97,4800.0,17.9823,18.0013,17.9823,18.0013,4800.0
2010-08-31 10:30:00,18.97,18.99,18.95,18.96,22200.0,18.0013,18.0203,17.9823,17.9918,22200.0
2010-08-31 10:35:00,18.96,18.96,18.92,18.95,11200.0,17.9918,17.9918,17.9538,17.9823,11200.0
2010-08-31 10:40:00,18.94,18.96,18.91,18.96,31400.0,17.9728,17.9918,17.9443,17.9918,31400.0
2010-08-31 10:45:00,18.96,18.98,18.95,18.97,11400.0,17.9918,18.0108,17.9823,18.0013,11400.0
2010-08-31 10:50:00,18.98,19.0,18.97,18.98,16200.0,18.0108,18.0298,18.0013,18.0108,16200.0
2010-08-31 10:55:00,18.98,18.99,18.98,18.99,1800.0,18.0108,18.0203,18.0108,18.0203,1800.0
2010-08-31 11:00:00,19.0,19.0,19.0,19.0,8000.0,18.0298,18.0298,18.0298,18.0298,8000.0
2010-08-31 11:05:00,19.0,19.02,18.96,18.97,10800.0,18.0298,18.0487,17.9918,18.0013,10800.0
2010-08-31 11:10:00,18.96,18.98,18.95,18.98,5200.0,17.9918,18.0108,17.9823,18.0108,5200.0
2010-08-31 11:15:00,18.98,19.0,18.97,18.97,2800.0,18.0108,18.0298,18.0013,18.0013,2800.0
2010-08-31 11:20:00,18.97,19.0,18.97,19.0,4400.0,18.0013,18.0298,18.0013,18.0298,4400.0
2010-08-31 11:25:00,19.0,19.0,18.98,18.99,7000.0,18.0298,18.0298,18.0108,18.0203,7000.0
2010-08-31 11:30:00,18.98,19.01,18.96,19.0,25400.0,18.0108,18.0392,17.9918,18.0298,25400.0
2010-08-31 11:35:00,19.0,19.05,19.0,19.02,4800.0,18.0298,18.0772,18.0298,18.0487,4800.0
2010-08-31 11:40:00,19.02,19.02,19.0,19.0,3600.0,18.0487,18.0487,18.0298,18.0298,3600.0
2010-08-31 11:45:00,19.0,19.01,19.0,19.0,1200.0,18.0298,18.0392,18.0298,18.0298,1200.0
2010-08-31 11:50:00,19.0,19.02,19.0,19.02,6000.0,18.0298,18.0487,18.0298,18.0487,6000.0
2010-08-31 11:55:00,19.02,19.02,18.98,18.98,3600.0,18.0487,18.0487,18.0108,18.0108,3600.0
2010-08-31 12:00:00,18.99,19.01,18.99,18.99,6000.0,18.0203,18.0392,18.0203,18.0203,6000.0
2010-08-31 12:05:00,18.99,19.0,18.97,18.97,4600.0,18.0203,18.0298,18.0013,18.0013,4600.0
2010-08-31 12:10:00,18.97,18.97,18.95,18.96,7400.0,18.0013,18.0013,17.9823,17.9918,7400.0
2010-08-31 12:15:00,18.96,18.97,18.95,18.97,2600.0,17.9918,18.0013,17.9823,18.0013,2600.0
2010-08-31 12:20:00,18.97,18.97,18.95,18.96,3600.0,18.0013,18.0013,17.9823,17.9918,3600.0
2010-08-31 12:25:00,18.96,18.98,18.96,18.96,1800.0,17.9918,18.0108,17.9918,17.9918,1800.0
2010-08-31 12:30:00,18.96,19.0,18.95,19.0,16000.0,17.9918,18.0298,17.9823,18.0298,16000.0
2010-08-31 12:35:00,19.0,19.0,18.99,18.99,9200.0,18.0298,18.0298,18.0203,18.0203,9200.0
2010-08-31 12:40:00,18.99,18.99,18.95,18.96,3800.0,18.0203,18.0203,17.9823,17.9918,3800.0
2010-08-31 12:45:00,18.98,19.0,18.97,18.99,2400.0,18.0108,18.0298,18.0013,18.0203,2400.0
2010-08-31 12:50:00,18.99,18.99,18.95,18.95,6200.0,18.0203,18.0203,17.9823,17.9823,6200.0
2010-08-31 12:55:00,18.94,18.95,18.93,18.93,3800.0,17.9728,17.9823,17.9633,17.9633,3800.0
2010-08-31 13:00:00,18.93,18.97,18.93,18.97,10000.0,17.9633,18.0013,17.9633,18.0013,10000.0
2010-08-31 13:05:00,18.96,18.99,18.96,18.97,4000.0,17.9918,18.0203,17.9918,18.0013,4000.0
2010-08-31 13:10:00,18.98,19.0,18.98,18.99,1400.0,18.0108,18.0298,18.0108,18.0203,1400.0
2010-08-31 13:15:00,18.99,19.0,18.98,19.0,5800.0,18.0203,18.0298,18.0108,18.0298,5800.0
2010-08-31 13:20:00,19.0,19.02,18.99,18.99,3400.0,18.0298,18.0487,18.0203,18.0203,3400.0
2010-08-31 13:25:00,19.0,19.03,19.0,19.03,4400.0,18.0298,18.0582,18.0298,18.0582,4400.0
2010-08-31 13:30:00,19.03,19.04,19.02,19.02,4400.0,18.0582,18.0677,18.0487,18.0487,4400.0
2010-08-31 13:35:00,19.03,19.05,19.0,19.04,6000.0,18.0582,18.0772,18.0298,18.0677,6000.0
2010-08-31 13:40:00,19.03,19.03,19.01,19.01,3600.0,18.0582,18.0582,18.0392,18.0392,3600.0
2010-08-31 13:45:00,19.02,19.02,19.0,19.0,2400.0,18.0487,18.0487,18.0298,18.0298,2400.0
2010-08-31 13:50:00,19.0,19.0,18.98,18.99,3200.0,18.0298,18.0298,18.0108,18.0203,3200.0
2010-08-31 13:55:00,18.99,19.0,18.99,18.99,7800.0,18.0203,18.0298,18.0203,18.0203,7800.0
2010-08-31 14:00:00,18.99,18.99,18.96,18.97,16200.0,18.0203,18.0203,17.9918,18.0013,16200.0
2010-08-31 14:05:00,18.96,19.01,18.96,19.0,9600.0,17.9918,18.0392,17.9918,18.0298,9600.0
2010-08-31 14:10:00,19.0,19.02,18.99,19.0,14200.0,18.0298,18.0487,18.0203,18.0298,14200.0
2010-08-31 14:15:00,18.99,18.99,18.94,18.94,10600.0,18.0203,18.0203,17.9728,17.9728,10600.0
2010-08-31 14:20:00,18.95,18.95,18.9,18.9,7400.0,17.9823,17.9823,17.9349,17.9349,7400.0
2010-08-31 14:25:00,18.92,18.97,18.92,18.94,20800.0,17.9538,18.0013,17.9538,17.9728,20800.0
2010-08-31 14:30:00,18.94,18.97,18.93,18.95,20400.0,17.9728,18.0013,17.9633,17.9823,20400.0
2010-08-31 14:35:00,18.95,18.96,18.9,18.9,10600.0,17.9823,17.9918,17.9349,17.9349,10600.0
2010-08-31 14:40:00,18.9,18.9,18.87,18.88,7000.0,17.9349,17.9349,17.9064,17.9159,7000.0
2010-08-31 14:45:00,18.87,18.87,18.83,18.83,54200.0,17.9064,17.9064,17.8684,17.8684,54200.0
2010-08-31 14:50:00,18.83,18.84,18.82,18.83,16200.0,17.8684,17.8779,17.8589,17.8684,16200.0
2010-08-31 14:55:00,18.84,18.85,18.82,18.82,9000.0,17.8779,17.8874,17.8589,17.8589,9000.0
2010-08-31 15:00:00,18.81,18.85,18.81,18.84,33400.0,17.8495,17.8874,17.8495,17.8779,33400.0
2010-08-31 15:05:00,18.84,18.85,18.81,18.82,10000.0,17.8779,17.8874,17.8495,17.8589,10000.0
2010-08-31 15:10:00,18.82,18.82,18.79,18.8,12200.0,17.8589,17.8589,17.8305,17.84,12200.0
2010-08-31 15:15:00,18.79,18.8,18.77,18.79,12000.0,17.8305,17.84,17.8115,17.8305,12000.0
2010-08-31 15:20:00,18.79,18.79,18.77,18.78,7400.0,17.8305,17.8305,17.8115,17.821,7400.0
2010-08-31 15:25:00,18.78,18.8,18.78,18.8,11800.0,17.821,17.84,17.821,17.84,11800.0
2010-08-31 15:30:00,18.79,18.81,18.78,18.78,30200.0,17.8305,17.8495,17.821,17.821,30200.0
2010-08-31 15:35:00,18.78,18.79,18.77,18.79,23800.0,17.821,17.8305,17.8115,17.8305,23800.0
2010-08-31 15:40:00,18.79,18.8,18.78,18.79,55200.0,17.8305,17.84,17.821,17.8305,55200.0
2010-08-31 15:45:00,18.78,18.85,18.78,18.82,47600.0,17.821,17.8874,17.821,17.8589,47600.0
2010-08-31 15:50:00,18.82,18.84,18.8,18.82,43200.0,17.8589,17.8779,17.84,17.8589,43200.0
2010-08-31 15:55:00,18.81,18.83,18.8,18.82,48400.0,17.8495,17.8684,17.84,17.8589,48400.0
2010-09-01 09:30:00,19.05,19.18,19.05,19.15,10400.0,18.0772,18.2006,18.0772,18.1721,10400.0
2010-09-01 09:35:00,19.15,19.15,19.02,19.03,12600.0,18.1721,18.1721,18.0487,18.0582,12600.0
2010-09-01 09:40:00,19.04,19.08,19.04,19.07,3000.0,18.0677,18.1057,18.0677,18.0962,3000.0
2010-09-01 09:45:00,19.08,19.1,19.08,19.1,4000.0,18.1057,18.1246,18.1057,18.1246,4000.0
2010-09-01 09:50:00,19.12,19.12,19.07,19.1,8400.0,18.1436,18.1436,18.0962,18.1246,8400.0
2010-09-01 09:55:00,19.09,19.15,19.08,19.15,4000.0,18.1152,18.1721,18.1057,18.1721,4000.0
2010-09-01 10:00:00,19.18,19.29,19.18,19.25,14000.0,18.2006,18.3049,18.2006,18.267,14000.0
2010-09-01 10:05:00,19.28,19.36,19.28,19.32,10400.0,18.2955,18.3714,18.2955,18.3334,10400.0
2010-09-01 10:10:00,19.32,19.35,19.3,19.35,6800.0,18.3334,18.3619,18.3144,18.3619,6800.0
2010-09-01 10:15:00,19.34,19.36,19.27,19.29,19800.0,18.3524,18.3714,18.286,18.3049,19800.0
2010-09-01 10:20:00,19.29,19.31,19.27,19.3,8400.0,18.3049,18.3239,18.286,18.3144,8400.0
2010-09-01 10:25:00,19.29,19.31,19.2,19.26,22800.0,18.3049,18.3239,18.2195,18.2765,22800.0
2010-09-01 10:30:00,19.27,19.28,19.24,19.25,30400.0,18.286,18.2955,18.2575,18.267,30400.0
2010-09-01 10:35:00,19.25,19.25,19.18,19.24,29400.0,18.267,18.267,18.2006,18.2575,29400.0
2010-09-01 10:40:00,19.25,19.25,19.23,19.24,10000.0,18.267,18.267,18.248,18.2575,10000.0
2010-09-01 10:45:00,19.25,19.26,19.23,19.24,11200.0,18.267,18.2765,18.248,18.2575,11200.0
2010-09-01 10:50:00,19.23,19.28,19.23,19.27,17400.0,18.248,18.2955,18.248,18.286,17400.0
2010-09-01 10:55:00,19.27,19.28,19.25,19.26,7000.0,18.286,18.2955,18.267,18.2765,7000.0
2010-09-01 11:00:00,19.27,19.3,19.27,19.29,15000.0,18.286,18.3144,18.286,18.3049,15000.0
2010-09-01 11:05:00,19.29,19.3,19.26,19.27,29200.0,18.3049,18.3144,18.2765,18.286,29200.0
2010-09-01 11:10:00,19.27,19.27,19.25,19.25,3400.0,18.286,18.286,18.267,18.267,3400.0
2010-09-01 11:15:00,19.25,19.26,19.24,19.25,5600.0,18.267,18.2765,18.2575,18.267,5600.0
2010-09-01 11:20:00,19.24,19.25,19.23,19.24,12400.0,18.2575,18.267,18.248,18.2575,12400.0
2010-09-01 11:25:00,19.24,19.25,19.22,19.22,10400.0,18.2575,18.267,18.2385,18.2385,10400.0
2010-09-01 11:30:00,19.24,19.27,19.24,19.25,9000.0,18.2575,18.286,18.2575,18.267,9000.0
2010-09-01 11:35:00,19.25,19.25,19.23,19.25,4200.0,18.267,18.267,18.248,18.267,4200.0
2010-09-01 11:40:00,19.24,19.25,19.24,19.25,6600.0,18.2575,18.267,18.2575,18.267,6600.0
2010-09-01 11:45:00,19.25,19.25,19.22,19.22,7800.0,18.267,18.267,18.2385,18.2385,7800.0
2010-09-01 11:50:00,19.22,19.24,19.22,19.23,6800.0,18.2385,18.2575,18.2385,18.248,6800.0
2010-09-01 11:55:00,19.23,19.24,19.22,19.24,7200.0,18.248,18.2575,18.2385,18.2575,7200.0
2010-09-01 12:00:00,19.24,19.25,19.24,19.24,3800.0,18.2575,18.267,18.2575,18.2575,3800.0
2010-09-01 12:05:00,19.25,19.25,19.23,19.23,3800.0,18.267,18.267,18.248,18.248,3800.0
2010-09-01 12:10:00,19.24,19.25,19.23,19.24,3000.0,18.2575,18.267,18.248,18.2575,3000.0
2010-09-01 12:15:00,19.24,19.26,19.24,19.25,13800.0,18.2575,18.2765,18.2575,18.267,13800.0
2010-09-01 12:20:00,19.26,19.27,19.25,19.25,3000.0,18.2765,18.286,18.267,18.267,3000.0
2010-09-01 12:25:00,19.25,19.25,19.24,19.25,2000.0,18.267,18.267,18.2575,18.267,2000.0
2010-09-01 12:30:00,19.25,19.27,19.25,19.27,4200.0,18.267,18.286,18.267,18.286,4200.0
2010-09-01 12:35:00,19.27,19.27,19.25,19.25,2400.0,18.286,18.286,18.267,18.267,2400.0
2010-09-01 12:40:00,19.25,19.25,19.25,19.25,2800.0,18.267,18.267,18.267,18.267,2800.0
2010-09-01 12:45:00,19.25,19.25,19.22,19.23,4000.0,18.267,18.267,18.2385,18.248,4000.0
2010-09-01 12:50:00,19.22,19.25,19.22,19.25,4600.0,18.2385,18.267,18.2385,18.267,4600.0
2010-09-01 12:55:00,19.25,19.26,19.24,19.24,4200.0,18.267,18.2765,18.2575,18.2575,4200.0
2010-09-01 13:00:00,19.24,19.24,19.21,19.21,148200.0,18.2575,18.2575,18.229,18.229,148200.0
2010-09-01 13:05:00,19.22,19.25,19.22,19.25,2800.0,18.2385,18.267,18.2385,18.267,2800.0
2010-09-01 13:10:00,19.25,19.26,19.25,19.25,9200.0,18.267,18.2765,18.267,18.267,9200.0
2010-09-01 13:15:00,19.25,19.3,19.25,19.28,17400.0,18.267,18.3144,18.267,18.2955,17400.0
2010-09-01 13:20:00,19.29,19.29,19.27,19.28,9800.0,18.3049,18.3049,18.286,18.2955,9800.0
2010-09-01 13:25:00,19.28,19.29,19.28,19.29,3800.0,18.2955,18.3049,18.2955,18.3049,3800.0
2010-09-01 13:30:00,19.29,19.29,19.27,19.28,15600.0,18.3049,18.3049,18.286,18.2955,15600.0
2010-09-01 13:35:00,19.29,19.3,19.28,19.28,3400.0,18.3049,18.3144,18.2955,18.2955,3400.0
2010-09-01 13:40:00,19.28,19.29,19.28,19.28,4200.0,18.2955,18.3049,18.2955,18.2955,4200.0
2010-09-01 13:45:00,19.29,19.3,19.28,19.3,5000.0,18.3049,18.3144,18.2955,18.3144,5000.0
2010-09-01 13:50:00,19.31,19.33,19.31,19.33,6800.0,18.3239,18.3429,18.3239,18.3429,6800.0
2010-09-01 13:55:00,19.32,19.32,19.31,19.31,5200.0,18.3334,18.3334,18.3239,18.3239,5200.0
2010-09-01 14:00:00,19.32,19.32,19.3,19.3,7200.0,18.3334,18.3334,18.3144,18.3144,7200.0
2010-09-01 14:05:00,19.3,19.31,19.29,19.29,8800.0,18.3144,18.3239,18.3049,18.3049,8800.0
2010-09-01 14:10:00,19.28,19.28,19.25,19.25,5800.0,18.2955,18.2955,18.267,18.267,5800.0
2010-09-01 14:15:00,19.25,19.25,19.25,19.25,3600.0,18.267,18.267,18.267,18.267,3600.0
2010-09-01 14:20:00,19.25,19.28,19.25,19.25,3400.0,18.267,18.2955,18.267,18.267,3400.0
2010-09-01 14:25:00,19.25,19.28,19.24,19.28,8200.0,18.267,18.2955,18.2575,18.2955,8200.0
2010-09-01 14:30:00,19.28,19.3,19.28,19.3,4200.0,18.2955,18.3144,18.2955,18.3144,4200.0
2010-09-01 14:35:00,19.3,19.3,19.28,19.29,18400.0,18.3144,18.3144,18.2955,18.3049,18400.0
2010-09-01 14:40:00,19.29,19.32,19.29,19.31,8400.0,18.3049,18.3334,18.3049,18.3239,8400.0
2010-09-01 14:45:00,19.31,19.32,19.3,19.32,3800.0,18.3239,18.3334,18.3144,18.3334,3800.0
2010-09-01 14:50:00,19.32,19.33,19.32,19.32,35200.0,18.3334,18.3429,18.3334,18.3334,35200.0
2010-09-01 14:55:00,19.32,19.33,19.32,19.33,5600.0,18.3334,18.3429,18.3334,18.3429,5600.0
2010-09-01 15:00:00,19.33,19.35,19.32,19.35,12000.0,18.3429,18.3619,18.3334,18.3619,12000.0
2010-09-01 15:05:00,19.35,19.36,19.33,19.35,24400.0,18.3619,18.3714,18.3429,18.3619,24400.0
2010-09-01 15:10:00,19.34,19.35,19.34,19.34,11000.0,18.3524,18.3619,18.3524,18.3524,11000.0
2010-09-01 15:15:00,19.34,19.34,19.31,19.32,9800.0,18.3524,18.3524,18.3239,18.3334,9800.0
2010-09-01 15:20:00,19.32,19.33,19.31,19.31,15000.0,18.3334,18.3429,18.3239,18.3239,15000.0
2010-09-01 15:25:00,19.3,19.31,19.28,19.31,8600.0,18.3144,18.3239,18.2955,18.3239,8600.0
2010-09-01 15:30:00,19.3,19.32,19.28,19.32,27800.0,18.3144,18.3334,18.2955,18.3334,27800.0
2010-09-01 15:35:00,19.32,19.34,19.31,19.32,11600.0,18.3334,18.3524,18.3239,18.3334,11600.0
2010-09-01 15:40:00,19.33,19.34,19.3,19.32,29000.0,18.3429,18.3524,18.3144,18.3334,29000.0
2010-09-01 15:45:00,19.32,19.37,19.31,19.36,46800.0,18.3334,18.3809,18.3239,18.3714,46800.0
2010-09-01 15:50:00,19.36,19.37,19.35,19.35,33600.0,18.3714,18.3809,18.3619,18.3619,33600.0
2010-09-01 15:55:00,19.35,19.38,19.34,19.38,82800.0,18.3619,18.3903,18.3524,18.3903,82800.0
2010-09-02 09:30:00,19.31,19.4,19.29,19.29,16400.0,18.3239,18.4093,18.3049,18.3049,16400.0
2010-09-02 09:35:00,19.3,19.36,19.29,19.31,12800.0,18.3144,18.3714,18.3049,18.3239,12800.0
2010-09-02 09:40:00,19.33,19.33,19.29,19.31,3600.0,18.3429,18.3429,18.3049,18.3239,3600.0
2010-09-02 09:45:00,19.32,19.35,19.32,19.35,11800.0,18.3334,18.3619,18.3334,18.3619,11800.0
2010-09-02 09:50:00,19.35,19.39,19.35,19.39,6200.0,18.3619,18.3998,18.3619,18.3998,6200.0
2010-09-02 09:55:00,19.4,19.47,19.39,19.47,9800.0,18.4093,18.4758,18.3998,18.4758,9800.0
2010-09-02 10:00:00,19.47,19.49,19.43,19.44,12600.0,18.4758,18.4947,18.4378,18.4473,12600.0
2010-09-02 10:05:00,19.45,19.48,19.44,19.44,6000.0,18.4568,18.4852,18.4473,18.4473,6000.0
2010-09-02 10:10:00,19.43,19.52,19.43,19.5,15200.0,18.4378,18.5232,18.4378,18.5042,15200.0
2010-09-02 10:15:00,19.5,19.5,19.48,19.48,3200.0,18.5042,18.5042,18.4852,18.4852,3200.0
2010-09-02 10:20:00,19.48,19.5,19.47,19.5,3600.0,18.4852,18.5042,18.4758,18.5042,3600.0
2010-09-02 10:25:00,19.51,19.56,19.51,19.56,9000.0,18.5137,18.5612,18.5137,18.5612,9000.0
2010-09-02 10:30:00,19.56,19.56,19.55,19.55,1600.0,18.5612,18.5612,18.5517,18.5517,1600.0
2010-09-02 10:35:00,19.54,19.56,19.53,19.54,5400.0,18.5422,18.5612,18.5327,18.5422,5400.0
2010-09-02 10:40:00,19.55,19.55,19.5,19.5,6000.0,18.5517,18.5517,18.5042,18.5042,6000.0
2010-09-02 10:45:00,19.5,19.53,19.49,19.52,9000.0,18.5042,18.5327,18.4947,18.5232,9000.0
2010-09-02 10:50:00,19.53,19.53,19.52,19.52,5400.0,18.5327,18.5327,18.5232,18.5232,5400.0
2010-09-02 10:55:00,19.53,19.54,19.5,19.53,6200.0,18.5327,18.5422,18.5042,18.5327,6200.0
2010-09-02 11:00:00,19.53,19.54,19.52,19.53,13600.0,18.5327,18.5422,18.5232,18.5327,13600.0
2010-09-02 11:05:00,19.52,19.52,19.49,19.5,2400.0,18.5232,18.5232,18.4947,18.5042,2400.0
2010-09-02 11:10:00,19.5,19.5,19.49,19.49,3600.0,18.5042,18.5042,18.4947,18.4947,3600.0
2010-09-02 11:15:00,19.47,19.48,19.46,19.47,2800.0,18.4758,18.4852,18.4663,18.4758,2800.0
2010-09-02 11:20:00,19.47,19.47,19.45,19.45,2800.0,18.4758,18.4758,18.4568,18.4568,2800.0
2010-09-02 11:25:00,19.45,19.46,19.45,19.46,8000.0,18.4568,18.4663,18.4568,18.4663,8000.0
2010-09-02 11:30:00,19.46,19.48,19.46,19.46,2000.0,18.4663,18.4852,18.4663,18.4663,2000.0
2010-09-02 11:35:00,19.46,19.48,19.45,19.48,8000.0,18.4663,18.4852,18.4568,18.4852,8000.0
2010-09-02 11:40:00,19.47,19.5,19.47,19.49,5200.0,18.4758,18.5042,18.4758,18.4947,5200.0
2010-09-02 11:45:00,19.5,19.5,19.48,19.48,2000.0,18.5042,18.5042,18.4852,18.4852,2000.0
2010-09-02 11:50:00,19.49,19.5,19.49,19.5,3600.0,18.4947,18.5042,18.4947,18.5042,3600.0
2010-09-02 11:55:00,19.5,19.5,19.48,19.48,2800.0,18.5042,18.5042,18.4852,18.4852,2800.0
2010-09-02 12:00:00,19.48,19.48,19.47,19.47,2400.0,18.4852,18.4852,18.4758,18.4758,2400.0
2010-09-02 12:05:00,19.46,19.48,19.46,19.47,5200.0,18.4663,18.4852,18.4663,18.4758,5200.0
2010-09-02 12:10:00,19.47,19.48,19.46,19.47,9000.0,18.4758,18.4852,18.4663,18.4758,9000.0
2010-09-02 12:15:00,19.47,19.47,19.45,19.45,2800.0,18.4758,18.4758,18.4568,18.4568,2800.0
2010-09-02 12:20:00,19.45,19.47,19.45,19.45,13000.0,18.4568,18.4758,18.4568,18.4568,13000.0
2010-09-02 12:25:00,19.44,19.44,19.41,19.42,7400.0,18.4473,18.4473,18.4188,18.4283,7400.0
2010-09-02 12:30:00,19.43,19.47,19.43,19.43,15400.0,18.4378,18.4758,18.4378,18.4378,15400.0
2010-09-02 12:35:00,19.44,19.45,19.43,19.44,7800.0,18.4473,18.4568,18.4378,18.4473,7800.0
2010-09-02 12:40:00,19.45,19.46,19.42,19.42,16600.0,18.4568,18.4663,18.4283,18.4283,16600.0
2010-09-02 12:45:00,19.42,19.42,19.41,19.41,5600.0,18.4283,18.4283,18.4188,18.4188,5600.0
2010-09-02 12:50:00,19.41,19.41,19.38,19.38,4800.0,18.4188,18.4188,18.3903,18.3903,4800.0
2010-09-02 12:55:00,19.38,19.4,19.38,19.4,1400.0,18.3903,18.4093,18.3903,18.4093,1400.0
2010-09-02 13:00:00,19.4,19.41,19.39,19.41,2400.0,18.4093,18.4188,18.3998,18.4188,2400.0
2010-09-02 13:05:00,19.41,19.41,19.39,19.39,4000.0,18.4188,18.4188,18.3998,18.3998,4000.0
2010-09-02 13:10:00,19.39,19.39,19.37,19.37,3800.0,18.3998,18.3998,18.3809,18.3809,3800.0
2010-09-02 13:15:00,19.38,19.4,19.37,19.37,9200.0,18.3903,18.4093,18.3809,18.3809,9200.0
2010-09-02 13:20:00,19.37,19.38,19.36,19.36,2000.0,18.3809,18.3903,18.3714,18.3714,2000.0
2010-09-02 13:25:00,19.36,19.38,19.35,19.36,6400.0,18.3714,18.3903,18.3619,18.3714,6400.0
2010-09-02 13:30:00,19.36,19.39,19.36,19.39,3600.0,18.3714,18.3998,18.3714,18.3998,3600.0
2010-09-02 13:35:00,19.38,19.41,19.38,19.41,3800.0,18.3903,18.4188,18.3903,18.4188,3800.0
2010-09-02 13:40:00,19.41,19.41,19.4,19.4,6000.0,18.4188,18.4188,18.4093,18.4093,6000.0
2010-09-02 13:45:00,19.4,19.41,19.4,19.41,2800.0,18.4093,18.4188,18.4093,18.4188,2800.0
2010-09-02 13:50:00,19.41,19.41,19.41,19.41,1200.0,18.4188,18.4188,18.4188,18.4188,1200.0
2010-09-02 13:55:00,19.41,19.41,19.4,19.4,2600.0,18.4188,18.4188,18.4093,18.4093,2600.0
2010-09-02 14:00:00,19.4,19.43,19.4,19.4,5400.0,18.4093,18.4378,18.4093,18.4093,5400.0
2010-09-02 14:05:00,19.41,19.43,19.41,19.42,3400.0,18.4188,18.4378,18.4188,18.4283,3400.0
2010-09-02 14:10:00,19.41,19.44,19.41,19.43,3400.0,18.4188,18.4473,18.4188,18.4378,3400.0
2010-09-02 14:15:00,19.43,19.44,19.41,19.44,3200.0,18.4378,18.4473,18.4188,18.4473,3200.0
2010-09-02 14:20:00,19.45,19.45,19.42,19.42,2800.0,18.4568,18.4568,18.4283,18.4283,2800.0
2010-09-02 14:25:00,19.42,19.43,19.42,19.42,6800.0,18.4283,18.4378,18.4283,18.4283,6800.0
2010-09-02 14:30:00,19.43,19.44,19.43,19.44,3000.0,18.4378,18.4473,18.4378,18.4473,3000.0
2010-09-02 14:35:00,19.44,19.46,19.43,19.46,3000.0,18.4473,18.4663,18.4378,18.4663,3000.0
2010-09-02 14:40:00,19.46,19.47,19.45,19.47,17400.0,18.4663,18.4758,18.4568,18.4758,17400.0
2010-09-02 14:45:00,19.48,19.49,19.48,19.48,4400.0,18.4852,18.4947,18.4852,18.4852,4400.0
2010-09-02 14:50:00,19.48,19.5,19.48,19.49,3400.0,18.4852,18.5042,18.4852,18.4947,3400.0
2010-09-02 14:55:00,19.49,19.5,19.48,19.48,5000.0,18.4947,18.5042,18.4852,18.4852,5000.0
2010-09-02 15:00:00,19.49,19.49,19.47,19.47,5600.0,18.4947,18.4947,18.4758,18.4758,5600.0
2010-09-02 15:05:00,19.48,19.49,19.47,19.49,7400.0,18.4852,18.4947,18.4758,18.4947,7400.0
2010-09-02 15:10:00,19.49,19.49,19.48,19.48,10000.0,18.4947,18.4947,18.4852,18.4852,10000.0
2010-09-02 15:15:00,19.48,19.49,19.48,19.49,14000.0,18.4852,18.4947,18.4852,18.4947,14000.0
2010-09-02 15:20:00,19.49,19.5,19.48,19.49,10400.0,18.4947,18.5042,18.4852,18.4947,10400.0
2010-09-02 15:25:00,19.47,19.48,19.46,19.48,8000.0,18.4758,18.4852,18.4663,18.4852,8000.0
2010-09-02 15:30:00,19.48,19.49,19.47,19.47,9400.0,18.4852,18.4947,18.4758,18.4758,9400.0
2010-09-02 15:35:00,19.47,19.5,19.46,19.5,18400.0,18.4758,18.5042,18.4663,18.5042,18400.0
2010-09-02 15:40:00,19.5,19.5,19.48,19.48,7600.0,18.5042,18.5042,18.4852,18.4852,7600.0
2010-09-02 15:45:00,19.48,19.54,19.48,19.52,22400.0,18.4852,18.5422,18.4852,18.5232,22400.0
2010-09-02 15:50:00,19.53,19.54,19.52,19.54,10800.0,18.5327,18.5422,18.5232,18.5422,10800.0
2010-09-02 15:55:00,19.53,19.54,19.51,19.52,51400.0,18.5327,18.5422,18.5137,18.5232,51400.0
2010-09-03 09:30:00,19.88,19.88,19.66,19.68,14000.0,18.8648,18.8648,18.656,18.675,14000.0
2010-09-03 09:35:00,19.68,19.75,19.68,19.75,7000.0,18.675,18.7415,18.675,18.7415,7000.0
2010-09-03 09:40:00,19.74,19.76,19.71,19.76,9200.0,18.732,18.7509,18.7035,18.7509,9200.0
2010-09-03 09:45:00,19.79,19.79,19.74,19.74,9800.0,18.7794,18.7794,18.732,18.732,9800.0
2010-09-03 09:50:00,19.73,19.75,19.7,19.74,10200.0,18.7225,18.7415,18.694,18.732,10200.0
2010-09-03 09:55:00,19.73,19.75,19.73,19.73,9200.0,18.7225,18.7415,18.7225,18.7225,9200.0
2010-09-03 10:00:00,19.73,19.73,19.71,19.71,14400.0,18.7225,18.7225,18.7035,18.7035,14400.0
2010-09-03 10:05:00,19.71,19.71,19.66,19.66,12600.0,18.7035,18.7035,18.656,18.656,12600.0
2010-09-03 10:10:00,19.66,19.7,19.66,19.67,6800.0,18.656,18.694,18.656,18.6655,6800.0
2010-09-03 10:15:00,19.66,19.66,19.61,19.64,10400.0,18.656,18.656,18.6086,18.6371,10400.0
2010-09-03 10:20:00,19.64,19.65,19.62,19.64,7000.0,18.6371,18.6466,18.6181,18.6371,7000.0
2010-09-03 10:25:00,19.64,19.64,19.61,19.63,6200.0,18.6371,18.6371,18.6086,18.6276,6200.0
2010-09-03 10:30:00,19.64,19.66,19.61,19.65,5000.0,18.6371,18.656,18.6086,18.6466,5000.0
2010-09-03 10:35:00,19.65,19.68,19.63,19.68,5000.0,18.6466,18.675,18.6276,18.675,5000.0
2010-09-03 10:40:00,19.71,19.73,19.7,19.73,3400.0,18.7035,18.7225,18.694,18.7225,3400.0
2010-09-03 10:45:00,19.73,19.74,19.72,19.74,16800.0,18.7225,18.732,18.713,18.732,16800.0
2010-09-03 10:50:00,19.73,19.74,19.72,19.72,3000.0,18.7225,18.732,18.713,18.713,3000.0
2010-09-03 10:55:00,19.73,19.73,19.7,19.73,4600.0,18.7225,18.7225,18.694,18.7225,4600.0
2010-09-03 11:00:00,19.72,19.72,19.7,19.72,9800.0,18.713,18.713,18.694,18.713,9800.0
2010-09-03 11:05:00,19.72,19.73,19.71,19.71,2400.0,18.713,18.7225,18.7035,18.7035,2400.0
2010-09-03 11:10:00,19.71,19.74,19.69,19.74,6800.0,18.7035,18.732,18.6845,18.732,6800.0
2010-09-03 11:15:00,19.73,19.73,19.71,19.72,8000.0,18.7225,18.7225,18.7035,18.713,8000.0
2010-09-03 11:20:00,19.72,19.72,19.71,19.72,2000.0,18.713,18.713,18.7035,18.713,2000.0
2010-09-03 11:25:00,19.71,19.72,19.7,19.71,3000.0,18.7035,18.713,18.694,18.7035,3000.0
2010-09-03 11:30:00,19.71,19.71,19.68,19.68,11600.0,18.7035,18.7035,18.675,18.675,11600.0
2010-09-03 11:35:00,19.68,19.7,19.68,19.68,2200.0,18.675,18.694,18.675,18.675,2200.0
2010-09-03 11:40:00,19.68,19.69,19.68,19.68,3800.0,18.675,18.6845,18.675,18.675,3800.0
2010-09-03 11:45:00,19.67,19.67,19.64,19.66,12000.0,18.6655,18.6655,18.6371,18.656,12000.0
2010-09-03 11:50:00,19.65,19.66,19.64,19.66,9000.0,18.6466,18.656,18.6371,18.656,9000.0
2010-09-03 11:55:00,19.68,19.69,19.66,19.66,13000.0,18.675,18.6845,18.656,18.656,13000.0
2010-09-03 12:00:00,19.66,19.68,19.64,19.68,4200.0,18.656,18.675,18.6371,18.675,4200.0
2010-09-03 12:05:00,19.68,19.7,19.68,19.69,6200.0,18.675,18.694,18.675,18.6845,6200.0
2010-09-03 12:10:00,19.68,19.68,19.68,19.68,1800.0,18.675,18.675,18.675,18.675,1800.0
2010-09-03 12:15:00,19.67,19.67,19.66,19.67,2000.0,18.6655,18.6655,18.656,18.6655,2000.0
2010-09-03 12:20:00,19.67,19.68,19.67,19.67,4200.0,18.6655,18.675,18.6655,18.6655,4200.0
2010-09-03 12:25:00,19.67,19.67,19.65,19.65,19400.0,18.6655,18.6655,18.6466,18.6466,19400.0
2010-09-03 12:30:00,19.65,19.66,19.65,19.65,800.0,18.6466,18.656,18.6466,18.6466,800.0
2010-09-03 12:35:00,19.65,19.66,19.64,19.64,3600.0,18.6466,18.656,18.6371,18.6371,3600.0
2010-09-03 12:40:00,19.63,19.65,19.63,19.65,13200.0,18.6276,18.6466,18.6276,18.6466,13200.0
2010-09-03 12:45:00,19.63,19.63,19.63,19.63,800.0,18.6276,18.6276,18.6276,18.6276,800.0
2010-09-03 12:50:00,19.63,19.63,19.61,19.61,5000.0,18.6276,18.6276,18.6086,18.6086,5000.0
2010-09-03 12:55:00,19.61,19.63,19.61,19.61,4200.0,18.6086,18.6276,18.6086,18.6086,4200.0
2010-09-03 13:00:00,19.63,19.64,19.63,19.63,7600.0,18.6276,18.6371,18.6276,18.6276,7600.0
2010-09-03 13:05:00,19.63,19.64,19.62,19.63,10000.0,18.6276,18.6371,18.6181,18.6276,10000.0
2010-09-03 13:10:00,19.62,19.64,19.61,19.62,7400.0,18.6181,18.6371,18.6086,18.6181,7400.0
2010-09-03 13:15:00,19.61,19.62,19.61,19.62,3400.0,18.6086,18.6181,18.6086,18.6181,3400.0
2010-09-03 13:20:00,19.61,19.61,19.61,19.61,2800.0,18.6086,18.6086,18.6086,18.6086,2800.0
2010-09-03 13:25:00,19.61,19.62,19.61,19.61,1200.0,18.6086,18.6181,18.6086,18.6086,1200.0
2010-09-03 13:30:00,19.61,19.62,19.61,19.62,2400.0,18.6086,18.6181,18.6086,18.6181,2400.0
2010-09-03 13:35:00,19.63,19.63,19.61,19.63,10000.0,18.6276,18.6276,18.6086,18.6276,10000.0
2010-09-03 13:40:00,19.63,19.63,19.62,19.63,1400.0,18.6276,18.6276,18.6181,18.6276,1400.0
2010-09-03 13:45:00,19.62,19.64,19.61,19.63,4400.0,18.6181,18.6371,18.6086,18.6276,4400.0
2010-09-03 13:50:00,19.63,19.67,19.63,19.67,3800.0,18.6276,18.6655,18.6276,18.6655,3800.0
2010-09-03 13:55:00,19.67,19.68,19.66,19.67,14000.0,18.6655,18.675,18.656,18.6655,14000.0
2010-09-03 14:00:00,19.67,19.67,19.65,19.65,4000.0,18.6655,18.6655,18.6466,18.6466,4000.0
2010-09-03 14:05:00,19.65,19.66,19.65,19.66,3800.0,18.6466,18.656,18.6466,18.656,3800.0
2010-09-03 14:10:00,19.65,19.65,19.63,19.63,4800.0,18.6466,18.6466,18.6276,18.6276,4800.0
2010-09-03 14:15:00,19.63,19.64,19.63,19.64,3200.0,18.6276,18.6371,18.6276,18.6371,3200.0
2010-09-03 14:20:00,19.64,19.66,19.64,19.66,4200.0,18.6371,18.656,18.6371,18.656,4200.0
2010-09-03 14:25:00,19.66,19.66,19.65,19.65,1800.0,18.656,18.656,18.6466,18.6466,1800.0
2010-09-03 14:30:00,19.65,19.67,19.65,19.67,3200.0,18.6466,18.6655,18.6466,18.6655,3200.0
2010-09-03 14:35:00,19.67,19.68,19.65,19.68,6800.0,18.6655,18.675,18.6466,18.675,6800.0
2010-09-03 14:40:00,19.68,19.68,19.66,19.66,2800.0,18.675,18.675,18.656,18.656,2800.0
2010-09-03 14:45:00,19.66,19.66,19.65,19.65,2400.0,18.656,18.656,18.6466,18.6466,2400.0
2010-09-03 14:50:00,19.65,19.67,19.65,19.67,1800.0,18.6466,18.6655,18.6466,18.6655,1800.0
2010-09-03 14:55:00,19.67,19.67,19.64,19.64,10000.0,18.6655,18.6655,18.6371,18.6371,10000.0
2010-09-03 15:00:00,19.64,19.66,19.64,19.65,4800.0,18.6371,18.656,18.6371,18.6466,4800.0
2010-09-03 15:05:00,19.65,19.67,19.65,19.67,4800.0,18.6466,18.6655,18.6466,18.6655,4800.0
2010-09-03 15:10:00,19.67,19.67,19.67,19.67,1800.0,18.6655,18.6655,18.6655,18.6655,1800.0
2010-09-03 15:15:00,19.67,19.68,19.66,19.66,4000.0,18.6655,18.675,18.656,18.656,4000.0
2010-09-03 15:20:00,19.67,19.68,19.66,19.68,7600.0,18.6655,18.675,18.656,18.675,7600.0
2010-09-03 15:25:00,19.68,19.7,19.68,19.68,7200.0,18.675,18.694,18.675,18.675,7200.0
2010-09-03 15:30:00,19.69,19.7,19.66,19.66,9200.0,18.6845,18.694,18.656,18.656,9200.0
2010-09-03 15:35:00,19.67,19.71,19.67,19.7,13200.0,18.6655,18.7035,18.6655,18.694,13200.0
2010-09-03 15:40:00,19.7,19.73,19.7,19.73,9200.0,18.694,18.7225,18.694,18.7225,9200.0
2010-09-03 15:45:00,19.73,19.75,19.72,19.72,24800.0,18.7225,18.7415,18.713,18.713,24800.0
2010-09-03 15:50:00,19.72,19.73,19.71,19.73,13400.0,18.713,18.7225,18.7035,18.7225,13400.0
2010-09-03 15:55:00,19.73,19.77,19.72,19.74,56400.0,18.7225,18.7604,18.713,18.732,56400.0
2010-09-07 09:30:00,19.68,19.69,19.58,19.58,6800.0,18.675,18.6845,18.5801,18.5801,6800.0
2010-09-07 09:35:00,19.57,19.62,19.57,19.61,4000.0,18.5706,18.6181,18.5706,18.6086,4000.0
2010-09-07 09:40:00,19.68,19.68,19.64,19.65,1400.0,18.675,18.675,18.6371,18.6466,1400.0
2010-09-07 09:45:00,19.67,19.67,19.59,19.6,4000.0,18.6655,18.6655,18.5896,18.5991,4000.0
2010-09-07 09:50:00,19.6,19.6,19.57,19.57,2200.0,18.5991,18.5991,18.5706,18.5706,2200.0
2010-09-07 09:55:00,19.58,19.58,19.53,19.53,4000.0,18.5801,18.5801,18.5327,18.5327,4000.0
2010-09-07 10:00:00,19.53,19.56,19.53,19.56,4600.0,18.5327,18.5612,18.5327,18.5612,4600.0
2010-09-07 10:05:00,19.56,19.6,19.56,19.6,4200.0,18.5612,18.5991,18.5612,18.5991,4200.0
2010-09-07 10:10:00,19.6,19.62,19.6,19.62,3600.0,18.5991,18.6181,18.5991,18.6181,3600.0
2010-09-07 10:15:00,19.61,19.63,19.6,19.63,4200.0,18.6086,18.6276,18.5991,18.6276,4200.0
2010-09-07 10:20:00,19.61,19.62,19.59,19.6,8000.0,18.6086,18.6181,18.5896,18.5991,8000.0
2010-09-07 10:25:00,19.61,19.61,19.59,19.59,4000.0,18.6086,18.6086,18.5896,18.5896,4000.0
2010-09-07 10:30:00,19.59,19.59,19.57,19.57,4000.0,18.5896,18.5896,18.5706,18.5706,4000.0
2010-09-07 10:35:00,19.57,19.58,19.55,19.57,7800.0,18.5706,18.5801,18.5517,18.5706,7800.0
2010-09-07 10:40:00,19.57,19.6,19.56,19.58,8800.0,18.5706,18.5991,18.5612,18.5801,8800.0
2010-09-07 10:45:00,19.57,19.58,19.57,19.57,3400.0,18.5706,18.5801,18.5706,18.5706,3400.0
2010-09-07 10:50:00,19.56,19.57,19.56,19.56,3400.0,18.5612,18.5706,18.5612,18.5612,3400.0
2010-09-07 10:55:00,19.55,19.59,19.54,19.58,10800.0,18.5517,18.5896,18.5422,18.5801,10800.0
2010-09-07 11:00:00,19.58,19.6,19.57,19.58,7400.0,18.5801,18.5991,18.5706,18.5801,7400.0
2010-09-07 11:05:00,19.58,19.59,19.57,19.59,8800.0,18.5801,18.5896,18.5706,18.5896,8800.0
2010-09-07 11:10:00,19.6,19.6,19.59,19.59,3600.0,18.5991,18.5991,18.5896,18.5896,3600.0
2010-09-07 11:15:00,19.59,19.6,19.58,19.6,3800.0,18.5896,18.5991,18.5801,18.5991,3800.0
2010-09-07 11:20:00,19.6,19.62,19.59,19.6,10200.0,18.5991,18.6181,18.5896,18.5991,10200.0
2010-09-07 11:25:00,19.6,19.61,19.6,19.61,4200.0,18.5991,18.6086,18.5991,18.6086,4200.0
2010-09-07 11:30:00,19.62,19.62,19.58,19.58,3600.0,18.6181,18.6181,18.5801,18.5801,3600.0
2010-09-07 11:35:00,19.58,19.59,19.58,19.58,1800.0,18.5801,18.5896,18.5801,18.5801,1800.0
2010-09-07 11:40:00,19.58,19.59,19.58,19.58,2200.0,18.5801,18.5896,18.5801,18.5801,2200.0
2010-09-07 11:45:00,19.58,19.59,19.55,19.58,19200.0,18.5801,18.5896,18.5517,18.5801,19200.0
2010-09-07 11:50:00,19.59,19.59,19.53,19.53,45800.0,18.5896,18.5896,18.5327,18.5327,45800.0
2010-09-07 11:55:00,19.53,19.56,19.53,19.56,20600.0,18.5327,18.5612,18.5327,18.5612,20600.0
2010-09-07 12:00:00,19.56,19.56,19.54,19.54,16400.0,18.5612,18.5612,18.5422,18.5422,16400.0
2010-09-07 12:05:00,19.54,19.56,19.5,19.5,26600.0,18.5422,18.5612,18.5042,18.5042,26600.0
2010-09-07 12:10:00,19.5,19.51,19.48,19.49,20600.0,18.5042,18.5137,18.4852,18.4947,20600.0
2010-09-07 12:15:00,19.49,19.56,19.49,19.55,34200.0,18.4947,18.5612,18.4947,18.5517,34200.0
2010-09-07 12:20:00,19.56,19.56,19.54,19.54,3200.0,18.5612,18.5612,18.5422,18.5422,3200.0
2010-09-07 12:25:00,19.54,19.54,19.54,19.54,0.0,18.5422,18.5422,18.5422,18.5422,0.0
2010-09-07 12:30:00,19.52,19.52,19.48,19.49,6800.0,18.5232,18.5232,18.4852,18.4947,6800.0
2010-09-07 12:35:00,19.5,19.52,19.5,19.52,5600.0,18.5042,18.5232,18.5042,18.5232,5600.0
2010-09-07 12:40:00,19.53,19.54,19.53,19.54,3800.0,18.5327,18.5422,18.5327,18.5422,3800.0
2010-09-07 12:45:00,19.55,19.55,19.54,19.55,5600.0,18.5517,18.5517,18.5422,18.5517,5600.0
2010-09-07 12:50:00,19.54,19.55,19.53,19.55,3600.0,18.5422,18.5517,18.5327,18.5517,3600.0
2010-09-07 12:55:00,19.54,19.54,19.52,19.52,800.0,18.5422,18.5422,18.5232,18.5232,800.0
2010-09-07 13:00:00,19.52,19.54,19.52,19.53,3400.0,18.5232,18.5422,18.5232,18.5327,3400.0
2010-09-07 13:05:00,19.53,19.53,19.5,19.51,7000.0,18.5327,18.5327,18.5042,18.5137,7000.0
2010-09-07 13:10:00,19.5,19.52,19.49,19.52,2200.0,18.5042,18.5232,18.4947,18.5232,2200.0
2010-09-07 13:15:00,19.52,19.52,19.5,19.5,2600.0,18.5232,18.5232,18.5042,18.5042,2600.0
2010-09-07 13:20:00,19.51,19.53,19.5,19.51,5200.0,18.5137,18.5327,18.5042,18.5137,5200.0
2010-09-07 13:25:00,19.5,19.52,19.49,19.51,7400.0,18.5042,18.5232,18.4947,18.5137,7400.0
2010-09-07 13:30:00,19.51,19.53,19.5,19.53,2400.0,18.5137,18.5327,18.5042,18.5327,2400.0
2010-09-07 13:35:00,19.53,19.53,19.53,19.53,1800.0,18.5327,18.5327,18.5327,18.5327,1800.0
2010-09-07 13:40:00,19.54,19.55,19.53,19.53,1600.0,18.5422,18.5517,18.5327,18.5327,1600.0
2010-09-07 13:45:00,19.52,19.54,19.52,19.54,2600.0,18.5232,18.5422,18.5232,18.5422,2600.0
2010-09-07 13:50:00,19.54,19.54,19.54,19.54,2400.0,18.5422,18.5422,18.5422,18.5422,2400.0
2010-09-07 13:55:00,19.54,19.57,19.54,19.57,3600.0,18.5422,18.5706,18.5422,18.5706,3600.0
2010-09-07 14:00:00,19.57,19.57,19.55,19.56,4200.0,18.5706,18.5706,18.5517,18.5612,4200.0
2010-09-07 14:05:00,19.57,19.57,19.55,19.55,4000.0,18.5706,18.5706,18.5517,18.5517,4000.0
2010-09-07 14:10:00,19.54,19.56,19.54,19.56,5000.0,18.5422,18.5612,18.5422,18.5612,5000.0
2010-09-07 14:15:00,19.56,19.58,19.56,19.57,1400.0,18.5612,18.5801,18.5612,18.5706,1400.0
2010-09-07 14:20:00,19.57,19.58,19.56,19.56,7400.0,18.5706,18.5801,18.5612,18.5612,7400.0
2010-09-07 14:25:00,19.57,19.58,19.55,19.56,2400.0,18.5706,18.5801,18.5517,18.5612,2400.0
2010-09-07 14:30:00,19.56,19.57,19.55,19.56,5200.0,18.5612,18.5706,18.5517,18.5612,5200.0
2010-09-07 14:35:00,19.57,19.57,19.54,19.54,3600.0,18.5706,18.5706,18.5422,18.5422,3600.0
2010-09-07 14:40:00,19.54,19.55,19.53,19.53,4800.0,18.5422,18.5517,18.5327,18.5327,4800.0
2010-09-07 14:45:00,19.53,19.53,19.52,19.52,4000.0,18.5327,18.5327,18.5232,18.5232,4000.0
2010-09-07 14:50:00,19.52,19.53,19.52,19.52,4800.0,18.5232,18.5327,18.5232,18.5232,4800.0
2010-09-07 14:55:00,19.52,19.53,19.49,19.5,11800.0,18.5232,18.5327,18.4947,18.5042,11800.0
2010-09-07 15:00:00,19.5,19.51,19.48,19.51,11600.0,18.5042,18.5137,18.4852,18.5137,11600.0
2010-09-07 15:05:00,19.51,19.51,19.49,19.5,8000.0,18.5137,18.5137,18.4947,18.5042,8000.0
2010-09-07 15:10:00,19.5,19.5,19.49,19.5,5600.0,18.5042,18.5042,18.4947,18.5042,5600.0
2010-09-07 15:15:00,19.5,19.51,19.5,19.51,6000.0,18.5042,18.5137,18.5042,18.5137,6000.0
2010-09-07 15:20:00,19.5,19.52,19.5,19.51,7200.0,18.5042,18.5232,18.5042,18.5137,7200.0
2010-09-07 15:25:00,19.5,19.51,19.5,19.51,11200.0,18.5042,18.5137,18.5042,18.5137,11200.0
2010-09-07 15:30:00,19.52,19.52,19.49,19.5,6000.0,18.5232,18.5232,18.4947,18.5042,6000.0
2010-09-07 15:35:00,19.5,19.52,19.5,19.5,9600.0,18.5042,18.5232,18.5042,18.5042,9600.0
2010-09-07 15:40:00,19.51,19.52,19.5,19.5,5400.0,18.5137,18.5232,18.5042,18.5042,5400.0
2010-09-07 15:45:00,19.5,19.5,19.45,19.45,19400.0,18.5042,18.5042,18.4568,18.4568,19400.0
2010-09-07 15:50:00,19.45,19.46,19.42,19.42,16400.0,18.4568,18.4663,18.4283,18.4283,16400.0
2010-09-07 15:55:00,19.42,19.45,19.41,19.43,49600.0,18.4283,18.4568,18.4188,18.4378,49600.0
2010-09-08 09:30:00,19.43,19.43,19.41,19.42,2800.0,18.4378,18.4378,18.4188,18.4283,2800.0
2010-09-08 09:35:00,19.42,19.51,19.42,19.49,4000.0,18.4283,18.5137,18.4283,18.4947,4000.0
2010-09-08 09:40:00,19.5,19.53,19.5,19.53,2800.0,18.5042,18.5327,18.5042,18.5327,2800.0
2010-09-08 09:45:00,19.54,19.57,19.53,19.55,2800.0,18.5422,18.5706,18.5327,18.5517,2800.0
2010-09-08 09:50:00,19.53,19.53,19.47,19.5,3800.0,18.5327,18.5327,18.4758,18.5042,3800.0
2010-09-08 09:55:00,19.52,19.59,19.52,19.59,2600.0,18.5232,18.5896,18.5232,18.5896,2600.0
2010-09-08 10:00:00,19.59,19.6,19.59,19.59,3800.0,18.5896,18.5991,18.5896,18.5896,3800.0
2010-09-08 10:05:00,19.6,19.6,19.56,19.57,4200.0,18.5991,18.5991,18.5612,18.5706,4200.0
2010-09-08 10:10:00,19.58,19.61,19.58,19.6,4000.0,18.5801,18.6086,18.5801,18.5991,4000.0
2010-09-08 10:15:00,19.6,19.6,19.57,19.57,5800.0,18.5991,18.5991,18.5706,18.5706,5800.0
2010-09-08 10:20:00,19.58,19.6,19.58,19.59,1800.0,18.5801,18.5991,18.5801,18.5896,1800.0
2010-09-08 10:25:00,19.59,19.6,19.59,19.59,4800.0,18.5896,18.5991,18.5896,18.5896,4800.0
2010-09-08 10:30:00,19.58,19.61,19.58,19.6,11000.0,18.5801,18.6086,18.5801,18.5991,11000.0
2010-09-08 10:35:00,19.59,19.63,19.59,19.61,7200.0,18.5896,18.6276,18.5896,18.6086,7200.0
2010-09-08 10:40:00,19.61,19.65,19.61,19.64,4400.0,18.6086,18.6466,18.6086,18.6371,4400.0
2010-09-08 10:45:00,19.65,19.65,19.64,19.65,6000.0,18.6466,18.6466,18.6371,18.6466,6000.0
2010-09-08 10:50:00,19.65,19.65,19.64,19.64,2200.0,18.6466,18.6466,18.6371,18.6371,2200.0
2010-09-08 10:55:00,19.63,19.65,19.63,19.63,2000.0,18.6276,18.6466,18.6276,18.6276,2000.0
2010-09-08 11:00:00,19.62,19.64,19.62,19.64,1000.0,18.6181,18.6371,18.6181,18.6371,1000.0
2010-09-08 11:05:00,19.64,19.65,19.64,19.64,3200.0,18.6371,18.6466,18.6371,18.6371,3200.0
2010-09-08 11:10:00,19.65,19.65,19.6,19.61,4800.0,18.6466,18.6466,18.5991,18.6086,4800.0
2010-09-08 11:15:00,19.6,19.6,19.58,19.59,16400.0,18.5991,18.5991,18.5801,18.5896,16400.0
2010-09-08 11:20:00,19.59,19.59,19.57,19.57,2400.0,18.5896,18.5896,18.5706,18.5706,2400.0
2010-09-08 11:25:00,19.56,19.57,19.55,19.57,2800.0,18.5612,18.5706,18.5517,18.5706,2800.0
2010-09-08 11:30:00,19.57,19.59,19.57,19.59,6200.0,18.5706,18.5896,18.5706,18.5896,6200.0
2010-09-08 11:35:00,19.59,19.6,19.59,19.6,3600.0,18.5896,18.5991,18.5896,18.5991,3600.0
2010-09-08 11:40:00,19.59,19.59,19.58,19.58,400.0,18.5896,18.5896,18.5801,18.5801,400.0
2010-09-08 11:45:00,19.58,19.61,19.58,19.6,14400.0,18.5801,18.6086,18.5801,18.5991,14400.0
2010-09-08 11:50:00,19.6,19.6,19.58,19.58,4000.0,18.5991,18.5991,18.5801,18.5801,4000.0
2010-09-08 11:55:00,19.58,19.58,19.57,19.58,6400.0,18.5801,18.5801,18.5706,18.5801,6400.0
2010-09-08 12:00:00,19.58,19.58,19.58,19.58,6000.0,18.5801,18.5801,18.5801,18.5801,6000.0
2010-09-08 12:05:00,19.58,19.58,19.56,19.57,2000.0,18.5801,18.5801,18.5612,18.5706,2000.0
2010-09-08 12:10:00,19.57,19.57,19.56,19.57,2600.0,18.5706,18.5706,18.5612,18.5706,2600.0
2010-09-08 12:15:00,19.58,19.59,19.58,19.59,1000.0,18.5801,18.5896,18.5801,18.5896,1000.0
2010-09-08 12:20:00,19.59,19.61,19.59,19.6,2400.0,18.5896,18.6086,18.5896,18.5991,2400.0
2010-09-08 12:25:00,19.61,19.61,19.6,19.61,1600.0,18.6086,18.6086,18.5991,18.6086,1600.0
2010-09-08 12:30:00,19.61,19.62,19.61,19.61,2800.0,18.6086,18.6181,18.6086,18.6086,2800.0
2010-09-08 12:35:00,19.61,19.61,19.61,19.61,1200.0,18.6086,18.6086,18.6086,18.6086,1200.0
2010-09-08 12:40:00,19.61,19.61,19.61,19.61,3800.0,18.6086,18.6086,18.6086,18.6086,3800.0
2010-09-08 12:45:00,19.6,19.6,19.59,19.59,1600.0,18.5991,18.5991,18.5896,18.5896,1600.0
2010-09-08 12:50:00,19.6,19.6,19.6,19.6,1200.0,18.5991,18.5991,18.5991,18.5991,1200.0
2010-09-08 12:55:00,19.6,19.6,19.59,19.59,1600.0,18.5991,18.5991,18.5896,18.5896,1600.0
2010-09-08 13:00:00,19.59,19.59,19.59,19.59,1200.0,18.5896,18.5896,18.5896,18.5896,1200.0
2010-09-08 13:05:00,19.59,19.59,19.57,19.58,1600.0,18.5896,18.5896,18.5706,18.5801,1600.0
2010-09-08 13:10:00,19.57,19.59,19.55,19.55,19600.0,18.5706,18.5896,18.5517,18.5517,19600.0
2010-09-08 13:15:00,19.55,19.55,19.52,19.52,16600.0,18.5517,18.5517,18.5232,18.5232,16600.0
2010-09-08 13:20:00,19.53,19.54,19.53,19.54,1000.0,18.5327,18.5422,18.5327,18.5422,1000.0
2010-09-08 13:25:00,19.54,19.55,19.53,19.54,7000.0,18.5422,18.5517,18.5327,18.5422,7000.0
2010-09-08 13:30:00,19.54,19.55,19.54,19.54,8200.0,18.5422,18.5517,18.5422,18.5422,8200.0
2010-09-08 13:35:00,19.53,19.54,19.51,19.51,2400.0,18.5327,18.5422,18.5137,18.5137,2400.0
2010-09-08 13:40:00,19.5,19.51,19.46,19.46,7400.0,18.5042,18.5137,18.4663,18.4663,7400.0
2010-09-08 13:45:00,19.45,19.48,19.45,19.48,2600.0,18.4568,18.4852,18.4568,18.4852,2600.0
2010-09-08 13:50:00,19.48,19.51,19.48,19.5,3400.0,18.4852,18.5137,18.4852,18.5042,3400.0
2010-09-08 13:55:00,19.5,19.5,19.47,19.5,3000.0,18.5042,18.5042,18.4758,18.5042,3000.0
2010-09-08 14:00:00,19.5,19.5,19.44,19.47,11000.0,18.5042,18.5042,18.4473,18.4758,11000.0
2010-09-08 14:05:00,19.47,19.5,19.47,19.5,7400.0,18.4758,18.5042,18.4758,18.5042,7400.0
2010-09-08 14:10:00,19.49,19.52,19.49,19.52,6000.0,18.4947,18.5232,18.4947,18.5232,6000.0
2010-09-08 14:15:00,19.52,19.55,19.52,19.55,6000.0,18.5232,18.5517,18.5232,18.5517,6000.0
2010-09-08 14:20:00,19.55,19.56,19.54,19.56,3600.0,18.5517,18.5612,18.5422,18.5612,3600.0
2010-09-08 14:25:00,19.56,19.56,19.55,19.56,4800.0,18.5612,18.5612,18.5517,18.5612,4800.0
2010-09-08 14:30:00,19.56,19.56,19.55,19.55,17600.0,18.5612,18.5612,18.5517,18.5517,17600.0
2010-09-08 14:35:00,19.55,19.55,19.54,19.54,3000.0,18.5517,18.5517,18.5422,18.5422,3000.0
2010-09-08 14:40:00,19.55,19.55,19.54,19.55,8800.0,18.5517,18.5517,18.5422,18.5517,8800.0
2010-09-08 14:45:00,19.55,19.56,19.53,19.54,31200.0,18.5517,18.5612,18.5327,18.5422,31200.0
2010-09-08 14:50:00,19.54,19.54,19.52,19.53,22600.0,18.5422,18.5422,18.5232,18.5327,22600.0
2010-09-08 14:55:00,19.53,19.53,19.5,19.51,27400.0,18.5327,18.5327,18.5042,18.5137,27400.0
2010-09-08 15:00:00,19.51,19.55,19.5,19.55,9000.0,18.5137,18.5517,18.5042,18.5517,9000.0
2010-09-08 15:05:00,19.57,19.57,19.56,19.57,5000.0,18.5706,18.5706,18.5612,18.5706,5000.0
2010-09-08 15:10:00,19.56,19.56,19.54,19.54,38200.0,18.5612,18.5612,18.5422,18.5422,38200.0
2010-09-08 15:15:00,19.54,19.56,19.54,19.55,7200.0,18.5422,18.5612,18.5422,18.5517,7200.0
2010-09-08 15:20:00,19.55,19.57,19.53,19.53,17200.0,18.5517,18.5706,18.5327,18.5327,17200.0
2010-09-08 15:25:00,19.54,19.56,19.53,19.53,7800.0,18.5422,18.5612,18.5327,18.5327,7800.0
2010-09-08 15:30:00,19.52,19.56,19.52,19.56,12800.0,18.5232,18.5612,18.5232,18.5612,12800.0
2010-09-08 15:35:00,19.57,19.6,19.56,19.59,10600.0,18.5706,18.5991,18.5612,18.5896,10600.0
2010-09-08 15:40:00,19.58,19.58,19.53,19.54,6200.0,18.5801,18.5801,18.5327,18.5422,6200.0
2010-09-08 15:45:00,19.52,19.53,19.48,19.5,28600.0,18.5232,18.5327,18.4852,18.5042,28600.0
2010-09-08 15:50:00,19.5,19.51,19.49,19.49,12000.0,18.5042,18.5137,18.4947,18.4947,12000.0
2010-09-08 15:55:00,19.49,19.52,19.49,19.52,31400.0,18.4947,18.5232,18.4947,18.5232,31400.0
2010-09-09 09:30:00,19.74,19.75,19.59,19.72,15000.0,18.732,18.7415,18.5896,18.713,15000.0
2010-09-09 09:35:00,19.73,19.73,19.64,19.68,6800.0,18.7225,18.7225,18.6371,18.675,6800.0
2010-09-09 09:40:00,19.71,19.71,19.67,19.68,4400.0,18.7035,18.7035,18.6655,18.675,4400.0
2010-09-09 09:45:00,19.68,19.68,19.61,19.61,4000.0,18.675,18.675,18.6086,18.6086,4000.0
2010-09-09 09:50:00,19.6,19.68,19.6,19.67,4000.0,18.5991,18.675,18.5991,18.6655,4000.0
2010-09-09 09:55:00,19.67,19.67,19.65,19.66,2000.0,18.6655,18.6655,18.6466,18.656,2000.0
2010-09-09 10:00:00,19.66,19.66,19.63,19.64,4000.0,18.656,18.656,18.6276,18.6371,4000.0
2010-09-09 10:05:00,19.65,19.7,19.65,19.68,23200.0,18.6466,18.694,18.6466,18.675,23200.0
2010-09-09 10:10:00,19.69,19.75,19.69,19.75,25600.0,18.6845,18.7415,18.6845,18.7415,25600.0
2010-09-09 10:15:00,19.74,19.76,19.74,19.75,11000.0,18.732,18.7509,18.732,18.7415,11000.0
2010-09-09 10:20:00,19.75,19.77,19.75,19.75,6400.0,18.7415,18.7604,18.7415,18.7415,6400.0
2010-09-09 10:25:00,19.75,19.76,19.75,19.75,2600.0,18.7415,18.7509,18.7415,18.7415,2600.0
2010-09-09 10:30:00,19.75,19.77,19.75,19.75,11800.0,18.7415,18.7604,18.7415,18.7415,11800.0
2010-09-09 10:35:00,19.75,19.76,19.75,19.75,4200.0,18.7415,18.7509,18.7415,18.7415,4200.0
2010-09-09 10:40:00,19.75,19.77,19.74,19.77,17000.0,18.7415,18.7604,18.732,18.7604,17000.0
2010-09-09 10:45:00,19.77,19.78,19.76,19.77,8000.0,18.7604,18.7699,18.7509,18.7604,8000.0
2010-09-09 10:50:00,19.78,19.78,19.76,19.77,1200.0,18.7699,18.7699,18.7509,18.7604,1200.0
2010-09-09 10:55:00,19.76,19.78,19.75,19.75,4400.0,18.7509,18.7699,18.7415,18.7415,4400.0
2010-09-09 11:00:00,19.75,19.78,19.75,19.77,5800.0,18.7415,18.7699,18.7415,18.7604,5800.0
2010-09-09 11:05:00,19.77,19.77,19.75,19.76,3200.0,18.7604,18.7604,18.7415,18.7509,3200.0
2010-09-09 11:10:00,19.76,19.8,19.76,19.8,8000.0,18.7509,18.7889,18.7509,18.7889,8000.0
2010-09-09 11:15:00,19.82,19.82,19.78,19.79,5400.0,18.8079,18.8079,18.7699,18.7794,5400.0
2010-09-09 11:20:00,19.79,19.8,19.78,19.8,5000.0,18.7794,18.7889,18.7699,18.7889,5000.0
2010-09-09 11:25:00,19.82,19.83,19.81,19.82,6800.0,18.8079,18.8174,18.7984,18.8079,6800.0
2010-09-09 11:30:00,19.81,19.83,19.8,19.83,13800.0,18.7984,18.8174,18.7889,18.8174,13800.0
2010-09-09 11:35:00,19.82,19.84,19.82,19.84,6200.0,18.8079,18.8269,18.8079,18.8269,6200.0
2010-09-09 11:40:00,19.85,19.86,19.84,19.85,8800.0,18.8363,18.8458,18.8269,18.8363,8800.0
2010-09-09 11:45:00,19.86,19.86,19.85,19.86,5800.0,18.8458,18.8458,18.8363,18.8458,5800.0
2010-09-09 11:50:00,19.86,19.87,19.85,19.86,5800.0,18.8458,18.8553,18.8363,18.8458,5800.0
2010-09-09 11:55:00,19.86,19.86,19.85,19.86,18600.0,18.8458,18.8458,18.8363,18.8458,18600.0
2010-09-09 12:00:00,19.85,19.86,19.85,19.86,4600.0,18.8363,18.8458,18.8363,18.8458,4600.0
2010-09-09 12:05:00,19.86,19.86,19.85,19.86,11600.0,18.8458,18.8458,18.8363,18.8458,11600.0
2010-09-09 12:10:00,19.86,19.86,19.85,19.86,4000.0,18.8458,18.8458,18.8363,18.8458,4000.0
2010-09-09 12:15:00,19.87,19.88,19.86,19.87,3000.0,18.8553,18.8648,18.8458,18.8553,3000.0
2010-09-09 12:20:00,19.87,19.88,19.87,19.87,5400.0,18.8553,18.8648,18.8553,18.8553,5400.0
2010-09-09 12:25:00,19.88,19.88,19.87,19.88,6200.0,18.8648,18.8648,18.8553,18.8648,6200.0
2010-09-09 12:30:00,19.87,19.89,19.86,19.89,6000.0,18.8553,18.8743,18.8458,18.8743,6000.0
2010-09-09 12:35:00,19.88,19.88,19.86,19.88,4000.0,18.8648,18.8648,18.8458,18.8648,4000.0
2010-09-09 12:40:00,19.86,19.86,19.86,19.86,200.0,18.8458,18.8458,18.8458,18.8458,200.0
2010-09-09 12:45:00,19.86,19.86,19.84,19.86,8200.0,18.8458,18.8458,18.8269,18.8458,8200.0
2010-09-09 12:50:00,19.86,19.87,19.86,19.86,2000.0,18.8458,18.8553,18.8458,18.8458,2000.0
2010-09-09 12:55:00,19.86,19.86,19.84,19.84,5200.0,18.8458,18.8458,18.8269,18.8269,5200.0
2010-09-09 13:00:00,19.83,19.85,19.82,19.85,9400.0,18.8174,18.8363,18.8079,18.8363,9400.0
2010-09-09 13:05:00,19.84,19.84,19.81,19.81,5600.0,18.8269,18.8269,18.7984,18.7984,5600.0
2010-09-09 13:10:00,19.8,19.81,19.78,19.79,3800.0,18.7889,18.7984,18.7699,18.7794,3800.0
2010-09-09 13:15:00,19.78,19.8,19.78,19.8,2600.0,18.7699,18.7889,18.7699,18.7889,2600.0
2010-09-09 13:20:00,19.8,19.8,19.77,19.77,800.0,18.7889,18.7889,18.7604,18.7604,800.0
2010-09-09 13:25:00,19.77,19.77,19.72,19.72,2200.0,18.7604,18.7604,18.713,18.713,2200.0
2010-09-09 13:30:00,19.71,19.73,19.71,19.73,3000.0,18.7035,18.7225,18.7035,18.7225,3000.0
2010-09-09 13:35:00,19.74,19.76,19.74,19.75,4400.0,18.732,18.7509,18.732,18.7415,4400.0
2010-09-09 13:40:00,19.74,19.74,19.73,19.74,1000.0,18.732,18.732,18.7225,18.732,1000.0
2010-09-09 13:45:00,19.72,19.75,19.7,19.73,6600.0,18.713,18.7415,18.694,18.7225,6600.0
2010-09-09 13:50:00,19.75,19.75,19.73,19.73,1400.0,18.7415,18.7415,18.7225,18.7225,1400.0
2010-09-09 13:55:00,19.72,19.72,19.69,19.72,5200.0,18.713,18.713,18.6845,18.713,5200.0
2010-09-09 14:00:00,19.72,19.73,19.72,19.72,4000.0,18.713,18.7225,18.713,18.713,4000.0
2010-09-09 14:05:00,19.72,19.73,19.7,19.71,5400.0,18.713,18.7225,18.694,18.7035,5400.0
2010-09-09 14:10:00,19.7,19.73,19.68,19.7,2600.0,18.694,18.7225,18.675,18.694,2600.0
2010-09-09 14:15:00,19.69,19.74,19.68,19.74,5800.0,18.6845,18.732,18.675,18.732,5800.0
2010-09-09 14:20:00,19.74,19.74,19.71,19.71,2400.0,18.732,18.732,18.7035,18.7035,2400.0
2010-09-09 14:25:00,19.71,19.74,19.69,19.71,30400.0,18.7035,18.732,18.6845,18.7035,30400.0
2010-09-09 14:30:00,19.71,19.73,19.71,19.73,5200.0,18.7035,18.7225,18.7035,18.7225,5200.0
2010-09-09 14:35:00,19.74,19.75,19.72,19.74,5600.0,18.732,18.7415,18.713,18.732,5600.0
2010-09-09 14:40:00,19.73,19.73,19.7,19.73,5000.0,18.7225,18.7225,18.694,18.7225,5000.0
2010-09-09 14:45:00,19.73,19.75,19.73,19.75,2200.0,18.7225,18.7415,18.7225,18.7415,2200.0
2010-09-09 14:50:00,19.75,19.75,19.72,19.74,22600.0,18.7415,18.7415,18.713,18.732,22600.0
2010-09-09 14:55:00,19.75,19.78,19.75,19.77,5800.0,18.7415,18.7699,18.7415,18.7604,5800.0
2010-09-09 15:00:00,19.77,19.79,19.77,19.78,6800.0,18.7604,18.7794,18.7604,18.7699,6800.0
2010-09-09 15:05:00,19.79,19.8,19.79,19.79,10200.0,18.7794,18.7889,18.7794,18.7794,10200.0
2010-09-09 15:10:00,19.79,19.81,19.78,19.8,7000.0,18.7794,18.7984,18.7699,18.7889,7000.0
2010-09-09 15:15:00,19.8,19.83,19.8,19.81,7600.0,18.7889,18.8174,18.7889,18.7984,7600.0
2010-09-09 15:20:00,19.81,19.81,19.79,19.79,20400.0,18.7984,18.7984,18.7794,18.7794,20400.0
2010-09-09 15:25:00,19.8,19.8,19.76,19.76,17000.0,18.7889,18.7889,18.7509,18.7509,17000.0
2010-09-09 15:30:00,19.77,19.78,19.77,19.78,13000.0,18.7604,18.7699,18.7604,18.7699,13000.0
2010-09-09 15:35:00,19.77,19.81,19.77,19.81,11400.0,18.7604,18.7984,18.7604,18.7984,11400.0
2010-09-09 15:40:00,19.8,19.81,19.76,19.76,9200.0,18.7889,18.7984,18.7509,18.7509,9200.0
2010-09-09 15:45:00,19.76,19.81,19.76,19.8,12200.0,18.7509,18.7984,18.7509,18.7889,12200.0
2010-09-09 15:50:00,19.8,19.8,19.76,19.77,13000.0,18.7889,18.7889,18.7509,18.7604,13000.0
2010-09-09 15:55:00,19.77,19.82,19.77,19.8,51000.0,18.7604,18.8079,18.7604,18.7889,51000.0
2010-09-10 09:30:00,19.85,19.85,19.75,19.79,9400.0,18.8363,18.8363,18.7415,18.7794,9400.0
2010-09-10 09:35:00,19.8,19.85,19.79,19.81,6800.0,18.7889,18.8363,18.7794,18.7984,6800.0
2010-09-10 09:40:00,19.81,19.88,19.8,19.88,6000.0,18.7984,18.8648,18.7889,18.8648,6000.0
2010-09-10 09:45:00,19.89,19.9,19.88,19.89,3400.0,18.8743,18.8838,18.8648,18.8743,3400.0
2010-09-10 09:50:00,19.91,19.95,19.91,19.95,1200.0,18.8933,18.9312,18.8933,18.9312,1200.0
2010-09-10 09:55:00,19.93,19.95,19.89,19.89,6400.0,18.9123,18.9312,18.8743,18.8743,6400.0
2010-09-10 10:00:00,19.91,19.92,19.91,19.91,1400.0,18.8933,18.9028,18.8933,18.8933,1400.0
2010-09-10 10:05:00,19.91,19.91,19.89,19.91,2000.0,18.8933,18.8933,18.8743,18.8933,2000.0
2010-09-10 10:10:00,19.91,19.95,19.91,19.93,2600.0,18.8933,18.9312,18.8933,18.9123,2600.0
2010-09-10 10:15:00,19.91,19.92,19.9,19.92,2200.0,18.8933,18.9028,18.8838,18.9028,2200.0
2010-09-10 10:20:00,19.93,19.96,19.91,19.91,3200.0,18.9123,18.9407,18.8933,18.8933,3200.0
2010-09-10 10:25:00,19.92,19.93,19.91,19.92,1800.0,18.9028,18.9123,18.8933,18.9028,1800.0
2010-09-10 10:30:00,19.92,19.93,19.92,19.93,2400.0,18.9028,18.9123,18.9028,18.9123,2400.0
2010-09-10 10:35:00,19.93,19.93,19.91,19.93,8000.0,18.9123,18.9123,18.8933,18.9123,8000.0
2010-09-10 10:40:00,19.91,19.92,19.9,19.91,6000.0,18.8933,18.9028,18.8838,18.8933,6000.0
2010-09-10 10:45:00,19.9,19.9,19.86,19.86,5000.0,18.8838,18.8838,18.8458,18.8458,5000.0
2010-09-10 10:50:00,19.87,19.9,19.87,19.87,3000.0,18.8553,18.8838,18.8553,18.8553,3000.0
2010-09-10 10:55:00,19.88,19.89,19.86,19.88,2800.0,18.8648,18.8743,18.8458,18.8648,2800.0
2010-09-10 11:00:00,19.89,19.89,19.86,19.87,2000.0,18.8743,18.8743,18.8458,18.8553,2000.0
2010-09-10 11:05:00,19.88,19.89,19.86,19.88,5600.0,18.8648,18.8743,18.8458,18.8648,5600.0
2010-09-10 11:10:00,19.88,19.9,19.88,19.9,5000.0,18.8648,18.8838,18.8648,18.8838,5000.0
2010-09-10 11:15:00,19.9,19.91,19.89,19.9,8800.0,18.8838,18.8933,18.8743,18.8838,8800.0
2010-09-10 11:20:00,19.91,19.93,19.91,19.91,4600.0,18.8933,18.9123,18.8933,18.8933,4600.0
2010-09-10 11:25:00,19.91,19.91,19.9,19.91,2600.0,18.8933,18.8933,18.8838,18.8933,2600.0
2010-09-10 11:30:00,19.91,19.91,19.9,19.91,5200.0,18.8933,18.8933,18.8838,18.8933,5200.0
2010-09-10 11:35:00,19.91,19.91,19.9,19.9,1200.0,18.8933,18.8933,18.8838,18.8838,1200.0
2010-09-10 11:40:00,19.9,19.9,19.9,19.9,1800.0,18.8838,18.8838,18.8838,18.8838,1800.0
2010-09-10 11:45:00,19.91,19.91,19.86,19.86,3400.0,18.8933,18.8933,18.8458,18.8458,3400.0
2010-09-10 11:50:00,19.86,19.88,19.86,19.87,4000.0,18.8458,18.8648,18.8458,18.8553,4000.0
2010-09-10 11:55:00,19.86,19.86,19.84,19.84,5600.0,18.8458,18.8458,18.8269,18.8269,5600.0
2010-09-10 12:00:00,19.86,19.86,19.82,19.85,5000.0,18.8458,18.8458,18.8079,18.8363,5000.0
2010-09-10 12:05:00,19.85,19.85,19.85,19.85,0.0,18.8363,18.8363,18.8363,18.8363,0.0
2010-09-10 12:10:00,19.84,19.84,19.82,19.84,9200.0,18.8269,18.8269,18.8079,18.8269,9200.0
2010-09-10 12:15:00,19.82,19.84,19.82,19.83,5200.0,18.8079,18.8269,18.8079,18.8174,5200.0
2010-09-10 12:20:00,19.84,19.85,19.84,19.85,4200.0,18.8269,18.8363,18.8269,18.8363,4200.0
2010-09-10 12:25:00,19.85,19.85,19.83,19.83,1000.0,18.8363,18.8363,18.8174,18.8174,1000.0
2010-09-10 12:30:00,19.83,19.85,19.8,19.84,5600.0,18.8174,18.8363,18.7889,18.8269,5600.0
2010-09-10 12:35:00,19.84,19.84,19.83,19.83,400.0,18.8269,18.8269,18.8174,18.8174,400.0
2010-09-10 12:40:00,19.82,19.84,19.82,19.84,6400.0,18.8079,18.8269,18.8079,18.8269,6400.0
2010-09-10 12:45:00,19.84,19.84,19.83,19.84,2200.0,18.8269,18.8269,18.8174,18.8269,2200.0
2010-09-10 12:50:00,19.84,19.85,19.83,19.85,3400.0,18.8269,18.8363,18.8174,18.8363,3400.0
2010-09-10 12:55:00,19.86,19.86,19.84,19.84,2400.0,18.8458,18.8458,18.8269,18.8269,2400.0
2010-09-10 13:00:00,19.83,19.83,19.82,19.82,1800.0,18.8174,18.8174,18.8079,18.8079,1800.0
2010-09-10 13:05:00,19.82,19.85,19.81,19.85,5800.0,18.8079,18.8363,18.7984,18.8363,5800.0
2010-09-10 13:10:00,19.85,19.88,19.85,19.86,4000.0,18.8363,18.8648,18.8363,18.8458,4000.0
2010-09-10 13:15:00,19.86,19.86,19.86,19.86,600.0,18.8458,18.8458,18.8458,18.8458,600.0
2010-09-10 13:20:00,19.86,19.86,19.86,19.86,600.0,18.8458,18.8458,18.8458,18.8458,600.0
2010-09-10 13:25:00,19.86,19.9,19.86,19.89,5200.0,18.8458,18.8838,18.8458,18.8743,5200.0
2010-09-10 13:30:00,19.89,19.91,19.88,19.91,8400.0,18.8743,18.8933,18.8648,18.8933,8400.0
2010-09-10 13:35:00,19.91,19.92,19.91,19.92,2600.0,18.8933,18.9028,18.8933,18.9028,2600.0
2010-09-10 13:40:00,19.9,19.9,19.9,19.9,200.0,18.8838,18.8838,18.8838,18.8838,200.0
2010-09-10 13:45:00,19.89,19.92,19.89,19.92,4200.0,18.8743,18.9028,18.8743,18.9028,4200.0
2010-09-10 13:50:00,19.91,19.93,19.91,19.92,4000.0,18.8933,18.9123,18.8933,18.9028,4000.0
2010-09-10 13:55:00,19.91,19.92,19.91,19.92,3800.0,18.8933,18.9028,18.8933,18.9028,3800.0
2010-09-10 14:00:00,19.92,19.94,19.91,19.92,11600.0,18.9028,18.9217,18.8933,18.9028,11600.0
2010-09-10 14:05:00,19.93,19.93,19.92,19.92,2600.0,18.9123,18.9123,18.9028,18.9028,2600.0
2010-09-10 14:10:00,19.93,19.93,19.93,19.93,2000.0,18.9123,18.9123,18.9123,18.9123,2000.0
2010-09-10 14:15:00,19.91,19.91,19.9,19.91,1800.0,18.8933,18.8933,18.8838,18.8933,1800.0
2010-09-10 14:20:00,19.91,19.93,19.91,19.93,2600.0,18.8933,18.9123,18.8933,18.9123,2600.0
2010-09-10 14:25:00,19.94,19.96,19.94,19.95,5400.0,18.9217,18.9407,18.9217,18.9312,5400.0
2010-09-10 14:30:00,19.95,19.96,19.94,19.96,5000.0,18.9312,18.9407,18.9217,18.9407,5000.0
2010-09-10 14:35:00,19.95,19.97,19.95,19.97,4800.0,18.9312,18.9502,18.9312,18.9502,4800.0
2010-09-10 14:40:00,19.97,19.98,19.96,19.98,4200.0,18.9502,18.9597,18.9407,18.9597,4200.0
2010-09-10 14:45:00,19.97,19.97,19.95,19.95,1200.0,18.9502,18.9502,18.9312,18.9312,1200.0
2010-09-10 14:50:00,19.95,19.96,19.94,19.96,4600.0,18.9312,18.9407,18.9217,18.9407,4600.0
2010-09-10 14:55:00,19.95,19.97,19.95,19.96,2800.0,18.9312,18.9502,18.9312,18.9407,2800.0
2010-09-10 15:00:00,19.97,20.0,19.96,19.98,11200.0,18.9502,18.9787,18.9407,18.9597,11200.0
2010-09-10 15:05:00,19.98,19.98,19.97,19.98,5200.0,18.9597,18.9597,18.9502,18.9597,5200.0
2010-09-10 15:10:00,19.98,19.98,19.97,19.97,3600.0,18.9597,18.9597,18.9502,18.9502,3600.0
2010-09-10 15:15:00,19.97,19.98,19.97,19.98,4800.0,18.9502,18.9597,18.9502,18.9597,4800.0
2010-09-10 15:20:00,19.97,19.97,19.96,19.97,8000.0,18.9502,18.9502,18.9407,18.9502,8000.0
2010-09-10 15:25:00,19.97,19.99,19.96,19.98,15800.0,18.9502,18.9692,18.9407,18.9597,15800.0
2010-09-10 15:30:00,19.98,19.98,19.97,19.97,4400.0,18.9597,18.9597,18.9502,18.9502,4400.0
2010-09-10 15:35:00,19.96,19.97,19.95,19.96,19600.0,18.9407,18.9502,18.9312,18.9407,19600.0
2010-09-10 15:40:00,19.95,19.98,19.93,19.95,19000.0,18.9312,18.9597,18.9123,18.9312,19000.0
2010-09-10 15:45:00,19.95,19.95,19.93,19.95,30600.0,18.9312,18.9312,18.9123,18.9312,30600.0
2010-09-10 15:50:00,19.95,19.96,19.94,19.95,10200.0,18.9312,18.9407,18.9217,18.9312,10200.0
2010-09-10 15:55:00,19.96,19.97,19.93,19.97,39200.0,18.9407,18.9502,18.9123,18.9502,39200.0
2010-09-13 09:30:00,20.1,20.21,20.1,20.16,7000.0,19.0736,19.178,19.0736,19.1305,7000.0
2010-09-13 09:35:00,20.13,20.18,20.06,20.18,14000.0,19.102,19.1495,19.0356,19.1495,14000.0
2010-09-13 09:40:00,20.17,20.17,20.11,20.13,4200.0,19.14,19.14,19.0831,19.102,4200.0
2010-09-13 09:45:00,20.12,20.17,20.11,20.14,13000.0,19.0926,19.14,19.0831,19.1115,13000.0
2010-09-13 09:50:00,20.13,20.18,20.13,20.15,11600.0,19.102,19.1495,19.102,19.121,11600.0
2010-09-13 09:55:00,20.16,20.2,20.14,20.17,8000.0,19.1305,19.1685,19.1115,19.14,8000.0
2010-09-13 10:00:00,20.18,20.21,20.18,20.21,4000.0,19.1495,19.178,19.1495,19.178,4000.0
2010-09-13 10:05:00,20.21,20.27,20.21,20.27,30200.0,19.178,19.2349,19.178,19.2349,30200.0
2010-09-13 10:10:00,20.25,20.25,20.23,20.23,3800.0,19.2159,19.2159,19.1969,19.1969,3800.0
2010-09-13 10:15:00,20.23,20.24,20.19,20.2,30600.0,19.1969,19.2064,19.159,19.1685,30600.0
2010-09-13 10:20:00,20.2,20.22,20.19,20.22,4200.0,19.1685,19.1875,19.159,19.1875,4200.0
2010-09-13 10:25:00,20.22,20.25,20.21,20.23,8400.0,19.1875,19.2159,19.178,19.1969,8400.0
2010-09-13 10:30:00,20.23,20.27,20.23,20.26,6800.0,19.1969,19.2349,19.1969,19.2254,6800.0
2010-09-13 10:35:00,20.26,20.28,20.23,20.23,35400.0,19.2254,19.2444,19.1969,19.1969,35400.0
2010-09-13 10:40:00,20.24,20.25,20.23,20.25,7400.0,19.2064,19.2159,19.1969,19.2159,7400.0
2010-09-13 10:45:00,20.25,20.27,20.24,20.25,8000.0,19.2159,19.2349,19.2064,19.2159,8000.0
2010-09-13 10:50:00,20.25,20.26,20.23,20.24,18200.0,19.2159,19.2254,19.1969,19.2064,18200.0
2010-09-13 10:55:00,20.24,20.24,20.23,20.23,2200.0,19.2064,19.2064,19.1969,19.1969,2200.0
2010-09-13 11:00:00,20.22,20.26,20.22,20.25,10200.0,19.1875,19.2254,19.1875,19.2159,10200.0
2010-09-13 11:05:00,20.25,20.25,20.24,20.24,3000.0,19.2159,19.2159,19.2064,19.2064,3000.0
2010-09-13 11:10:00,20.25,20.29,20.25,20.28,18800.0,19.2159,19.2539,19.2159,19.2444,18800.0
2010-09-13 11:15:00,20.28,20.32,20.28,20.3,8400.0,19.2444,19.2823,19.2444,19.2634,8400.0
2010-09-13 11:20:00,20.3,20.31,20.29,20.3,2000.0,19.2634,19.2729,19.2539,19.2634,2000.0
2010-09-13 11:25:00,20.29,20.3,20.29,20.3,3600.0,19.2539,19.2634,19.2539,19.2634,3600.0
2010-09-13 11:30:00,20.29,20.3,20.28,20.29,3600.0,19.2539,19.2634,19.2444,19.2539,3600.0
2010-09-13 11:35:00,20.29,20.29,20.27,20.27,3400.0,19.2539,19.2539,19.2349,19.2349,3400.0
2010-09-13 11:40:00,20.27,20.27,20.25,20.25,4200.0,19.2349,19.2349,19.2159,19.2159,4200.0
2010-09-13 11:45:00,20.25,20.27,20.25,20.25,6000.0,19.2159,19.2349,19.2159,19.2159,6000.0
2010-09-13 11:50:00,20.25,20.25,20.24,20.24,1400.0,19.2159,19.2159,19.2064,19.2064,1400.0
2010-09-13 11:55:00,20.25,20.27,20.25,20.27,8000.0,19.2159,19.2349,19.2159,19.2349,8000.0
2010-09-13 12:00:00,20.27,20.29,20.27,20.28,5600.0,19.2349,19.2539,19.2349,19.2444,5600.0
2010-09-13 12:05:00,20.29,20.3,20.29,20.29,6200.0,19.2539,19.2634,19.2539,19.2539,6200.0
2010-09-13 12:10:00,20.29,20.3,20.29,20.29,1800.0,19.2539,19.2634,19.2539,19.2539,1800.0
2010-09-13 12:15:00,20.29,20.29,20.27,20.28,4400.0,19.2539,19.2539,19.2349,19.2444,4400.0
2010-09-13 12:20:00,20.28,20.29,20.25,20.25,7600.0,19.2444,19.2539,19.2159,19.2159,7600.0
2010-09-13 12:25:00,20.27,20.27,20.25,20.25,3400.0,19.2349,19.2349,19.2159,19.2159,3400.0
2010-09-13 12:30:00,20.25,20.26,20.25,20.25,2000.0,19.2159,19.2254,19.2159,19.2159,2000.0
2010-09-13 12:35:00,20.26,20.28,20.26,20.27,3600.0,19.2254,19.2444,19.2254,19.2349,3600.0
2010-09-13 12:40:00,20.26,20.28,20.25,20.28,5800.0,19.2254,19.2444,19.2159,19.2444,5800.0
2010-09-13 12:45:00,20.28,20.28,20.28,20.28,1600.0,19.2444,19.2444,19.2444,19.2444,1600.0
2010-09-13 12:50:00,20.28,20.29,20.25,20.27,5600.0,19.2444,19.2539,19.2159,19.2349,5600.0
2010-09-13 12:55:00,20.27,20.28,20.27,20.28,4000.0,19.2349,19.2444,19.2349,19.2444,4000.0
2010-09-13 13:00:00,20.28,20.28,20.27,20.27,5000.0,19.2444,19.2444,19.2349,19.2349,5000.0
2010-09-13 13:05:00,20.27,20.27,20.27,20.27,1000.0,19.2349,19.2349,19.2349,19.2349,1000.0
2010-09-13 13:10:00,20.27,20.29,20.27,20.28,4400.0,19.2349,19.2539,19.2349,19.2444,4400.0
2010-09-13 13:15:00,20.29,20.29,20.28,20.28,4400.0,19.2539,19.2539,19.2444,19.2444,4400.0
2010-09-13 13:20:00,20.29,20.3,20.28,20.29,9000.0,19.2539,19.2634,19.2444,19.2539,9000.0
2010-09-13 13:25:00,20.29,20.3,20.29,20.29,8000.0,19.2539,19.2634,19.2539,19.2539,8000.0
2010-09-13 13:30:00,20.29,20.29,20.28,20.29,1200.0,19.2539,19.2539,19.2444,19.2539,1200.0
2010-09-13 13:35:00,20.29,20.3,20.29,20.29,3200.0,19.2539,19.2634,19.2539,19.2539,3200.0
2010-09-13 13:40:00,20.29,20.29,20.27,20.27,8000.0,19.2539,19.2539,19.2349,19.2349,8000.0
2010-09-13 13:45:00,20.27,20.29,20.27,20.29,5200.0,19.2349,19.2539,19.2349,19.2539,5200.0
2010-09-13 13:50:00,20.28,20.29,20.28,20.29,4400.0,19.2444,19.2539,19.2444,19.2539,4400.0
2010-09-13 13:55:00,20.29,20.29,20.28,20.28,1600.0,19.2539,19.2539,19.2444,19.2444,1600.0
2010-09-13 14:00:00,20.28,20.28,20.25,20.27,9000.0,19.2444,19.2444,19.2159,19.2349,9000.0
2010-09-13 14:05:00,20.27,20.27,20.25,20.27,3400.0,19.2349,19.2349,19.2159,19.2349,3400.0
2010-09-13 14:10:00,20.27,20.27,20.26,20.27,2000.0,19.2349,19.2349,19.2254,19.2349,2000.0
2010-09-13 14:15:00,20.27,20.27,20.27,20.27,2400.0,19.2349,19.2349,19.2349,19.2349,2400.0
2010-09-13 14:20:00,20.27,20.27,20.24,20.24,6400.0,19.2349,19.2349,19.2064,19.2064,6400.0
2010-09-13 14:25:00,20.24,20.28,20.24,20.28,9000.0,19.2064,19.2444,19.2064,19.2444,9000.0
2010-09-13 14:30:00,20.28,20.29,20.28,20.28,4400.0,19.2444,19.2539,19.2444,19.2444,4400.0
2010-09-13 14:35:00,20.27,20.28,20.26,20.26,3200.0,19.2349,19.2444,19.2254,19.2254,3200.0
2010-09-13 14:40:00,20.25,20.28,20.25,20.27,5000.0,19.2159,19.2444,19.2159,19.2349,5000.0
2010-09-13 14:45:00,20.27,20.29,20.27,20.28,7600.0,19.2349,19.2539,19.2349,19.2444,7600.0
2010-09-13 14:50:00,20.29,20.29,20.28,20.28,3400.0,19.2539,19.2539,19.2444,19.2444,3400.0
2010-09-13 14:55:00,20.28,20.29,20.28,20.29,7400.0,19.2444,19.2539,19.2444,19.2539,7400.0
2010-09-13 15:00:00,20.29,20.29,20.28,20.28,3400.0,19.2539,19.2539,19.2444,19.2444,3400.0
2010-09-13 15:05:00,20.28,20.28,20.25,20.27,9600.0,19.2444,19.2444,19.2159,19.2349,9600.0
2010-09-13 15:10:00,20.27,20.27,20.26,20.26,6200.0,19.2349,19.2349,19.2254,19.2254,6200.0
2010-09-13 15:15:00,20.25,20.28,20.25,20.28,3800.0,19.2159,19.2444,19.2159,19.2444,3800.0
2010-09-13 15:20:00,20.29,20.31,20.29,20.3,7400.0,19.2539,19.2729,19.2539,19.2634,7400.0
2010-09-13 15:25:00,20.31,20.33,20.29,20.3,20400.0,19.2729,19.2918,19.2539,19.2634,20400.0
2010-09-13 15:30:00,20.3,20.3,20.29,20.29,7200.0,19.2634,19.2634,19.2539,19.2539,7200.0
2010-09-13 15:35:00,20.29,20.32,20.29,20.32,10400.0,19.2539,19.2823,19.2539,19.2823,10400.0
2010-09-13 15:40:00,20.32,20.33,20.31,20.33,15800.0,19.2823,19.2918,19.2729,19.2918,15800.0
2010-09-13 15:45:00,20.33,20.33,20.31,20.31,27000.0,19.2918,19.2918,19.2729,19.2729,27000.0
2010-09-13 15:50:00,20.31,20.33,20.31,20.32,17000.0,19.2729,19.2918,19.2729,19.2823,17000.0
2010-09-13 15:55:00,20.32,20.32,20.27,20.3,62800.0,19.2823,19.2823,19.2349,19.2634,62800.0
2010-09-14 09:30:00,20.21,20.32,20.19,20.27,3400.0,19.178,19.2823,19.159,19.2349,3400.0
2010-09-14 09:35:00,20.25,20.25,20.21,20.21,4400.0,19.2159,19.2159,19.178,19.178,4400.0
2010-09-14 09:40:00,20.2,20.22,20.19,20.21,4200.0,19.1685,19.1875,19.159,19.178,4200.0
2010-09-14 09:45:00,20.21,20.22,20.18,20.19,7400.0,19.178,19.1875,19.1495,19.159,7400.0
2010-09-14 09:50:00,20.19,20.25,20.19,20.23,6800.0,19.159,19.2159,19.159,19.1969,6800.0
2010-09-14 09:55:00,20.24,20.24,20.23,20.23,1000.0,19.2064,19.2064,19.1969,19.1969,1000.0
2010-09-14 10:00:00,20.24,20.27,20.24,20.26,6000.0,19.2064,19.2349,19.2064,19.2254,6000.0
2010-09-14 10:05:00,20.26,20.27,20.24,20.25,3400.0,19.2254,19.2349,19.2064,19.2159,3400.0
2010-09-14 10:10:00,20.25,20.27,20.25,20.25,2600.0,19.2159,19.2349,19.2159,19.2159,2600.0
2010-09-14 10:15:00,20.25,20.26,20.25,20.25,1600.0,19.2159,19.2254,19.2159,19.2159,1600.0
2010-09-14 10:20:00,20.25,20.27,20.23,20.26,13600.0,19.2159,19.2349,19.1969,19.2254,13600.0
2010-09-14 10:25:00,20.27,20.28,20.25,20.27,3600.0,19.2349,19.2444,19.2159,19.2349,3600.0
2010-09-14 10:30:00,20.25,20.27,20.24,20.25,16200.0,19.2159,19.2349,19.2064,19.2159,16200.0
2010-09-14 10:35:00,20.25,20.26,20.25,20.25,3200.0,19.2159,19.2254,19.2159,19.2159,3200.0
2010-09-14 10:40:00,20.24,20.28,20.24,20.27,14000.0,19.2064,19.2444,19.2064,19.2349,14000.0
2010-09-14 10:45:00,20.27,20.31,20.27,20.31,12600.0,19.2349,19.2729,19.2349,19.2729,12600.0
2010-09-14 10:50:00,20.31,20.34,20.31,20.34,3800.0,19.2729,19.3013,19.2729,19.3013,3800.0
2010-09-14 10:55:00,20.33,20.33,20.31,20.32,2600.0,19.2918,19.2918,19.2729,19.2823,2600.0
2010-09-14 11:00:00,20.32,20.33,20.31,20.31,2000.0,19.2823,19.2918,19.2729,19.2729,2000.0
2010-09-14 11:05:00,20.31,20.31,20.3,20.3,5200.0,19.2729,19.2729,19.2634,19.2634,5200.0
2010-09-14 11:10:00,20.3,20.32,20.29,20.32,5200.0,19.2634,19.2823,19.2539,19.2823,5200.0
2010-09-14 11:15:00,20.32,20.32,20.3,20.31,3800.0,19.2823,19.2823,19.2634,19.2729,3800.0
2010-09-14 11:20:00,20.3,20.3,20.25,20.27,4600.0,19.2634,19.2634,19.2159,19.2349,4600.0
2010-09-14 11:25:00,20.26,20.26,20.25,20.25,800.0,19.2254,19.2254,19.2159,19.2159,800.0
2010-09-14 11:30:00,20.25,20.29,20.25,20.27,5600.0,19.2159,19.2539,19.2159,19.2349,5600.0
2010-09-14 11:35:00,20.27,20.27,20.25,20.25,4200.0,19.2349,19.2349,19.2159,19.2159,4200.0
2010-09-14 11:40:00,20.25,20.29,20.25,20.29,3600.0,19.2159,19.2539,19.2159,19.2539,3600.0
2010-09-14 11:45:00,20.3,20.33,20.29,20.33,5200.0,19.2634,19.2918,19.2539,19.2918,5200.0
2010-09-14 11:50:00,20.31,20.31,20.3,20.31,6200.0,19.2729,19.2729,19.2634,19.2729,6200.0
2010-09-14 11:55:00,20.3,20.31,20.28,20.31,7400.0,19.2634,19.2729,19.2444,19.2729,7400.0
2010-09-14 12:00:00,20.32,20.32,20.29,20.31,4200.0,19.2823,19.2823,19.2539,19.2729,4200.0
2010-09-14 12:05:00,20.3,20.35,20.3,20.32,4200.0,19.2634,19.3108,19.2634,19.2823,4200.0
2010-09-14 12:10:00,20.32,20.32,20.3,20.3,2200.0,19.2823,19.2823,19.2634,19.2634,2200.0
2010-09-14 12:15:00,20.3,20.31,20.29,20.3,7200.0,19.2634,19.2729,19.2539,19.2634,7200.0
2010-09-14 12:20:00,20.3,20.3,20.29,20.29,2400.0,19.2634,19.2634,19.2539,19.2539,2400.0
2010-09-14 12:25:00,20.29,20.29,20.28,20.28,1800.0,19.2539,19.2539,19.2444,19.2444,1800.0
2010-09-14 12:30:00,20.28,20.29,20.25,20.25,6000.0,19.2444,19.2539,19.2159,19.2159,6000.0
2010-09-14 12:35:00,20.25,20.25,20.22,20.22,4000.0,19.2159,19.2159,19.1875,19.1875,4000.0
2010-09-14 12:40:00,20.22,20.22,20.21,20.21,3200.0,19.1875,19.1875,19.178,19.178,3200.0
2010-09-14 12:45:00,20.21,20.23,20.2,20.2,6400.0,19.178,19.1969,19.1685,19.1685,6400.0
2010-09-14 12:50:00,20.2,20.22,20.18,20.2,6800.0,19.1685,19.1875,19.1495,19.1685,6800.0
2010-09-14 12:55:00,20.2,20.21,20.2,20.2,6800.0,19.1685,19.178,19.1685,19.1685,6800.0
2010-09-14 13:00:00,20.2,20.22,20.19,20.22,3400.0,19.1685,19.1875,19.159,19.1875,3400.0
2010-09-14 13:05:00,20.22,20.23,20.22,20.22,2800.0,19.1875,19.1969,19.1875,19.1875,2800.0
2010-09-14 13:10:00,20.22,20.22,20.2,20.22,4800.0,19.1875,19.1875,19.1685,19.1875,4800.0
2010-09-14 13:15:00,20.22,20.22,20.18,20.2,4600.0,19.1875,19.1875,19.1495,19.1685,4600.0
2010-09-14 13:20:00,20.2,20.2,20.18,20.18,5000.0,19.1685,19.1685,19.1495,19.1495,5000.0
2010-09-14 13:25:00,20.19,20.2,20.16,20.2,10000.0,19.159,19.1685,19.1305,19.1685,10000.0
2010-09-14 13:30:00,20.21,20.21,20.18,20.18,2400.0,19.178,19.178,19.1495,19.1495,2400.0
2010-09-14 13:35:00,20.19,20.23,20.19,20.2,4800.0,19.159,19.1969,19.159,19.1685,4800.0
2010-09-14 13:40:00,20.2,20.22,20.2,20.21,4600.0,19.1685,19.1875,19.1685,19.178,4600.0
2010-09-14 13:45:00,20.18,20.21,20.17,20.21,5800.0,19.1495,19.178,19.14,19.178,5800.0
2010-09-14 13:50:00,20.2,20.21,20.19,20.2,5400.0,19.1685,19.178,19.159,19.1685,5400.0
2010-09-14 13:55:00,20.2,20.23,20.2,20.23,4200.0,19.1685,19.1969,19.1685,19.1969,4200.0
2010-09-14 14:00:00,20.24,20.25,20.23,20.25,3000.0,19.2064,19.2159,19.1969,19.2159,3000.0
2010-09-14 14:05:00,20.25,20.28,20.25,20.27,2400.0,19.2159,19.2444,19.2159,19.2349,2400.0
2010-09-14 14:10:00,20.26,20.28,20.25,20.27,4800.0,19.2254,19.2444,19.2159,19.2349,4800.0
2010-09-14 14:15:00,20.26,20.26,20.26,20.26,600.0,19.2254,19.2254,19.2254,19.2254,600.0
2010-09-14 14:20:00,20.26,20.28,20.26,20.28,4800.0,19.2254,19.2444,19.2254,19.2444,4800.0
2010-09-14 14:25:00,20.28,20.28,20.26,20.28,5000.0,19.2444,19.2444,19.2254,19.2444,5000.0
2010-09-14 14:30:00,20.27,20.28,20.27,20.27,2400.0,19.2349,19.2444,19.2349,19.2349,2400.0
2010-09-14 14:35:00,20.27,20.33,20.27,20.33,5400.0,19.2349,19.2918,19.2349,19.2918,5400.0
2010-09-14 14:40:00,20.33,20.35,20.33,20.33,7600.0,19.2918,19.3108,19.2918,19.2918,7600.0
2010-09-14 14:45:00,20.33,20.34,20.33,20.34,2800.0,19.2918,19.3013,19.2918,19.3013,2800.0
2010-09-14 14:50:00,20.33,20.34,20.33,20.33,1800.0,19.2918,19.3013,19.2918,19.2918,1800.0
2010-09-14 14:55:00,20.33,20.35,20.33,20.33,8400.0,19.2918,19.3108,19.2918,19.2918,8400.0
2010-09-14 15:00:00,20.33,20.34,20.33,20.34,4600.0,19.2918,19.3013,19.2918,19.3013,4600.0
2010-09-14 15:05:00,20.33,20.34,20.32,20.33,4800.0,19.2918,19.3013,19.2823,19.2918,4800.0
2010-09-14 15:10:00,20.33,20.34,20.32,20.32,2600.0,19.2918,19.3013,19.2823,19.2823,2600.0
2010-09-14 15:15:00,20.32,20.32,20.31,20.31,2400.0,19.2823,19.2823,19.2729,19.2729,2400.0
2010-09-14 15:20:00,20.31,20.33,20.31,20.31,9600.0,19.2729,19.2918,19.2729,19.2729,9600.0
2010-09-14 15:25:00,20.32,20.32,20.29,20.3,6400.0,19.2823,19.2823,19.2539,19.2634,6400.0
2010-09-14 15:30:00,20.3,20.33,20.3,20.32,7400.0,19.2634,19.2918,19.2634,19.2823,7400.0
2010-09-14 15:35:00,20.32,20.34,20.3,20.31,10000.0,19.2823,19.3013,19.2634,19.2729,10000.0
2010-09-14 15:40:00,20.32,20.32,20.27,20.27,12200.0,19.2823,19.2823,19.2349,19.2349,12200.0
2010-09-14 15:45:00,20.25,20.29,20.25,20.27,15800.0,19.2159,19.2539,19.2159,19.2349,15800.0
2010-09-14 15:50:00,20.28,20.28,20.24,20.25,9200.0,19.2444,19.2444,19.2064,19.2159,9200.0
2010-09-14 15:55:00,20.25,20.25,20.21,20.21,37600.0,19.2159,19.2159,19.178,19.178,37600.0
2010-09-15 09:30:00,20.12,20.13,20.04,20.08,25400.0,19.0926,19.102,19.0166,19.0546,25400.0
2010-09-15 09:35:00,20.11,20.15,20.08,20.08,6800.0,19.0831,19.121,19.0546,19.0546,6800.0
2010-09-15 09:40:00,20.06,20.12,20.06,20.12,6000.0,19.0356,19.0926,19.0356,19.0926,6000.0
2010-09-15 09:45:00,20.12,20.18,20.11,20.18,9000.0,19.0926,19.1495,19.0831,19.1495,9000.0
2010-09-15 09:50:00,20.18,20.2,20.17,20.18,3400.0,19.1495,19.1685,19.14,19.1495,3400.0
2010-09-15 09:55:00,20.18,20.21,20.17,20.21,10800.0,19.1495,19.178,19.14,19.178,10800.0
2010-09-15 10:00:00,20.22,20.24,20.2,20.21,34200.0,19.1875,19.2064,19.1685,19.178,34200.0
2010-09-15 10:05:00,20.23,20.25,20.22,20.25,8400.0,19.1969,19.2159,19.1875,19.2159,8400.0
2010-09-15 10:10:00,20.27,20.29,20.25,20.29,8000.0,19.2349,19.2539,19.2159,19.2539,8000.0
2010-09-15 10:15:00,20.29,20.34,20.29,20.33,5000.0,19.2539,19.3013,19.2539,19.2918,5000.0
2010-09-15 10:20:00,20.34,20.34,20.31,20.31,5600.0,19.3013,19.3013,19.2729,19.2729,5600.0
2010-09-15 10:25:00,20.31,20.31,20.28,20.28,8000.0,19.2729,19.2729,19.2444,19.2444,8000.0
2010-09-15 10:30:00,20.28,20.28,20.25,20.25,5600.0,19.2444,19.2444,19.2159,19.2159,5600.0
2010-09-15 10:35:00,20.25,20.25,20.23,20.25,5400.0,19.2159,19.2159,19.1969,19.2159,5400.0
2010-09-15 10:40:00,20.25,20.27,20.25,20.27,6600.0,19.2159,19.2349,19.2159,19.2349,6600.0
2010-09-15 10:45:00,20.27,20.28,20.25,20.25,4000.0,19.2349,19.2444,19.2159,19.2159,4000.0
2010-09-15 10:50:00,20.25,20.27,20.25,20.25,6000.0,19.2159,19.2349,19.2159,19.2159,6000.0
2010-09-15 10:55:00,20.25,20.27,20.25,20.27,6400.0,19.2159,19.2349,19.2159,19.2349,6400.0
2010-09-15 11:00:00,20.27,20.27,20.23,20.23,25200.0,19.2349,19.2349,19.1969,19.1969,25200.0
2010-09-15 11:05:00,20.23,20.24,20.23,20.24,9200.0,19.1969,19.2064,19.1969,19.2064,9200.0
2010-09-15 11:10:00,20.24,20.24,20.23,20.24,4600.0,19.2064,19.2064,19.1969,19.2064,4600.0
2010-09-15 11:15:00,20.23,20.24,20.23,20.24,105200.0,19.1969,19.2064,19.1969,19.2064,105200.0
2010-09-15 11:20:00,20.23,20.24,20.23,20.24,4200.0,19.1969,19.2064,19.1969,19.2064,4200.0
2010-09-15 11:25:00,20.23,20.24,20.23,20.24,5600.0,19.1969,19.2064,19.1969,19.2064,5600.0
2010-09-15 11:30:00,20.24,20.24,20.24,20.24,13600.0,19.2064,19.2064,19.2064,19.2064,13600.0
2010-09-15 11:35:00,20.25,20.27,20.25,20.26,11200.0,19.2159,19.2349,19.2159,19.2254,11200.0
2010-09-15 11:40:00,20.25,20.26,20.25,20.26,3600.0,19.2159,19.2254,19.2159,19.2254,3600.0
2010-09-15 11:45:00,20.25,20.25,20.25,20.25,3600.0,19.2159,19.2159,19.2159,19.2159,3600.0
2010-09-15 11:50:00,20.25,20.29,20.25,20.28,6200.0,19.2159,19.2539,19.2159,19.2444,6200.0
2010-09-15 11:55:00,20.3,20.3,20.29,20.29,4000.0,19.2634,19.2634,19.2539,19.2539,4000.0
2010-09-15 12:00:00,20.29,20.32,20.29,20.32,14600.0,19.2539,19.2823,19.2539,19.2823,14600.0
2010-09-15 12:05:00,20.32,20.33,20.31,20.32,6200.0,19.2823,19.2918,19.2729,19.2823,6200.0
2010-09-15 12:10:00,20.31,20.32,20.31,20.32,2200.0,19.2729,19.2823,19.2729,19.2823,2200.0
2010-09-15 12:15:00,20.31,20.31,20.29,20.3,14200.0,19.2729,19.2729,19.2539,19.2634,14200.0
2010-09-15 12:20:00,20.31,20.32,20.3,20.32,5400.0,19.2729,19.2823,19.2634,19.2823,5400.0
2010-09-15 12:25:00,20.34,20.35,20.34,20.34,6400.0,19.3013,19.3108,19.3013,19.3013,6400.0
2010-09-15 12:30:00,20.34,20.34,20.33,20.33,3200.0,19.3013,19.3013,19.2918,19.2918,3200.0
2010-09-15 12:35:00,20.32,20.32,20.32,20.32,3400.0,19.2823,19.2823,19.2823,19.2823,3400.0
2010-09-15 12:40:00,20.31,20.31,20.29,20.3,5600.0,19.2729,19.2729,19.2539,19.2634,5600.0
2010-09-15 12:45:00,20.29,20.3,20.28,20.3,3000.0,19.2539,19.2634,19.2444,19.2634,3000.0
2010-09-15 12:50:00,20.29,20.29,20.29,20.29,600.0,19.2539,19.2539,19.2539,19.2539,600.0
2010-09-15 12:55:00,20.3,20.3,20.29,20.29,2200.0,19.2634,19.2634,19.2539,19.2539,2200.0
2010-09-15 13:00:00,20.28,20.3,20.28,20.3,4200.0,19.2444,19.2634,19.2444,19.2634,4200.0
2010-09-15 13:05:00,20.29,20.32,20.29,20.32,2800.0,19.2539,19.2823,19.2539,19.2823,2800.0
2010-09-15 13:10:00,20.3,20.3,20.29,20.3,3400.0,19.2634,19.2634,19.2539,19.2634,3400.0
2010-09-15 13:15:00,20.3,20.3,20.3,20.3,7000.0,19.2634,19.2634,19.2634,19.2634,7000.0
2010-09-15 13:20:00,20.3,20.3,20.29,20.29,8600.0,19.2634,19.2634,19.2539,19.2539,8600.0
2010-09-15 13:25:00,20.29,20.29,20.29,20.29,9800.0,19.2539,19.2539,19.2539,19.2539,9800.0
2010-09-15 13:30:00,20.29,20.3,20.28,20.3,8600.0,19.2539,19.2634,19.2444,19.2634,8600.0
2010-09-15 13:35:00,20.31,20.33,20.31,20.32,3200.0,19.2729,19.2918,19.2729,19.2823,3200.0
2010-09-15 13:40:00,20.31,20.31,20.3,20.31,5000.0,19.2729,19.2729,19.2634,19.2729,5000.0
2010-09-15 13:45:00,20.3,20.31,20.29,20.29,2200.0,19.2634,19.2729,19.2539,19.2539,2200.0
2010-09-15 13:50:00,20.28,20.29,20.28,20.29,7600.0,19.2444,19.2539,19.2444,19.2539,7600.0
2010-09-15 13:55:00,20.29,20.3,20.28,20.28,10200.0,19.2539,19.2634,19.2444,19.2444,10200.0
2010-09-15 14:00:00,20.29,20.31,20.29,20.31,3600.0,19.2539,19.2729,19.2539,19.2729,3600.0
2010-09-15 14:05:00,20.3,20.31,20.3,20.31,2800.0,19.2634,19.2729,19.2634,19.2729,2800.0
2010-09-15 14:10:00,20.31,20.31,20.3,20.3,8400.0,19.2729,19.2729,19.2634,19.2634,8400.0
2010-09-15 14:15:00,20.31,20.32,20.3,20.32,13600.0,19.2729,19.2823,19.2634,19.2823,13600.0
2010-09-15 14:20:00,20.32,20.33,20.32,20.33,4800.0,19.2823,19.2918,19.2823,19.2918,4800.0
2010-09-15 14:25:00,20.33,20.33,20.31,20.31,3800.0,19.2918,19.2918,19.2729,19.2729,3800.0
2010-09-15 14:30:00,20.31,20.33,20.3,20.32,21200.0,19.2729,19.2918,19.2634,19.2823,21200.0
2010-09-15 14:35:00,20.32,20.32,20.32,20.32,1200.0,19.2823,19.2823,19.2823,19.2823,1200.0
2010-09-15 14:40:00,20.32,20.34,20.31,20.34,10000.0,19.2823,19.3013,19.2729,19.3013,10000.0
2010-09-15 14:45:00,20.33,20.36,20.33,20.35,2800.0,19.2918,19.3203,19.2918,19.3108,2800.0
2010-09-15 14:50:00,20.35,20.37,20.35,20.35,10600.0,19.3108,19.3298,19.3108,19.3108,10600.0
2010-09-15 14:55:00,20.36,20.36,20.33,20.33,8400.0,19.3203,19.3203,19.2918,19.2918,8400.0
2010-09-15 15:00:00,20.33,20.34,20.31,20.33,16800.0,19.2918,19.3013,19.2729,19.2918,16800.0
2010-09-15 15:05:00,20.33,20.33,20.32,20.33,16400.0,19.2918,19.2918,19.2823,19.2918,16400.0
2010-09-15 15:10:00,20.33,20.33,20.32,20.33,6000.0,19.2918,19.2918,19.2823,19.2918,6000.0
2010-09-15 15:15:00,20.33,20.34,20.33,20.34,1800.0,19.2918,19.3013,19.2918,19.3013,1800.0
2010-09-15 15:20:00,20.33,20.35,20.33,20.34,9800.0,19.2918,19.3108,19.2918,19.3013,9800.0
2010-09-15 15:25:00,20.35,20.36,20.34,20.36,17000.0,19.3108,19.3203,19.3013,19.3203,17000.0
2010-09-15 15:30:00,20.36,20.37,20.35,20.35,12800.0,19.3203,19.3298,19.3108,19.3108,12800.0
2010-09-15 15:35:00,20.36,20.37,20.36,20.36,7400.0,19.3203,19.3298,19.3203,19.3203,7400.0
2010-09-15 15:40:00,20.36,20.36,20.32,20.34,20800.0,19.3203,19.3203,19.2823,19.3013,20800.0
2010-09-15 15:45:00,20.34,20.34,20.32,20.33,25400.0,19.3013,19.3013,19.2823,19.2918,25400.0
2010-09-15 15:50:00,20.33,20.35,20.32,20.35,21400.0,19.2918,19.3108,19.2823,19.3108,21400.0
2010-09-15 15:55:00,20.34,20.36,20.32,20.33,49800.0,19.3013,19.3203,19.2823,19.2918,49800.0
2010-09-16 09:30:00,20.23,20.32,20.23,20.32,9800.0,19.1969,19.2823,19.1969,19.2823,9800.0
2010-09-16 09:35:00,20.31,20.33,20.31,20.33,2000.0,19.2729,19.2918,19.2729,19.2918,2000.0
2010-09-16 09:40:00,20.33,20.36,20.31,20.33,14000.0,19.2918,19.3203,19.2729,19.2918,14000.0
2010-09-16 09:45:00,20.33,20.34,20.32,20.34,3600.0,19.2918,19.3013,19.2823,19.3013,3600.0
2010-09-16 09:50:00,20.35,20.37,20.35,20.37,2600.0,19.3108,19.3298,19.3108,19.3298,2600.0
2010-09-16 09:55:00,20.39,20.39,20.36,20.39,3000.0,19.3488,19.3488,19.3203,19.3488,3000.0
2010-09-16 10:00:00,20.36,20.49,20.31,20.48,55000.0,19.3203,19.4437,19.2729,19.4342,55000.0
2010-09-16 10:05:00,20.48,20.5,20.47,20.48,20400.0,19.4342,19.4532,19.4247,19.4342,20400.0
2010-09-16 10:10:00,20.48,20.49,20.47,20.47,6000.0,19.4342,19.4437,19.4247,19.4247,6000.0
2010-09-16 10:15:00,20.46,20.47,20.44,20.46,6800.0,19.4152,19.4247,19.3962,19.4152,6800.0
2010-09-16 10:20:00,20.47,20.49,20.45,20.48,5800.0,19.4247,19.4437,19.4057,19.4342,5800.0
2010-09-16 10:25:00,20.47,20.5,20.45,20.46,7000.0,19.4247,19.4532,19.4057,19.4152,7000.0
2010-09-16 10:30:00,20.45,20.46,20.43,20.43,9200.0,19.4057,19.4152,19.3867,19.3867,9200.0
2010-09-16 10:35:00,20.43,20.46,20.41,20.42,7800.0,19.3867,19.4152,19.3677,19.3772,7800.0
2010-09-16 10:40:00,20.41,20.46,20.41,20.46,6400.0,19.3677,19.4152,19.3677,19.4152,6400.0
2010-09-16 10:45:00,20.45,20.45,20.42,20.43,4600.0,19.4057,19.4057,19.3772,19.3867,4600.0
2010-09-16 10:50:00,20.43,20.44,20.39,20.39,11200.0,19.3867,19.3962,19.3488,19.3488,11200.0
2010-09-16 10:55:00,20.39,20.4,20.37,20.38,4600.0,19.3488,19.3583,19.3298,19.3393,4600.0
2010-09-16 11:00:00,20.37,20.38,20.36,20.37,3800.0,19.3298,19.3393,19.3203,19.3298,3800.0
2010-09-16 11:05:00,20.38,20.38,20.38,20.38,6800.0,19.3393,19.3393,19.3393,19.3393,6800.0
2010-09-16 11:10:00,20.38,20.39,20.38,20.39,5000.0,19.3393,19.3488,19.3393,19.3488,5000.0
2010-09-16 11:15:00,20.39,20.39,20.37,20.38,5400.0,19.3488,19.3488,19.3298,19.3393,5400.0
2010-09-16 11:20:00,20.38,20.38,20.36,20.37,9600.0,19.3393,19.3393,19.3203,19.3298,9600.0
2010-09-16 11:25:00,20.37,20.38,20.35,20.36,13600.0,19.3298,19.3393,19.3108,19.3203,13600.0
2010-09-16 11:30:00,20.36,20.38,20.36,20.38,3000.0,19.3203,19.3393,19.3203,19.3393,3000.0
2010-09-16 11:35:00,20.38,20.39,20.38,20.38,6200.0,19.3393,19.3488,19.3393,19.3393,6200.0
2010-09-16 11:40:00,20.38,20.38,20.35,20.35,3000.0,19.3393,19.3393,19.3108,19.3108,3000.0
2010-09-16 11:45:00,20.35,20.36,20.35,20.35,4600.0,19.3108,19.3203,19.3108,19.3108,4600.0
2010-09-16 11:50:00,20.34,20.35,20.34,20.34,3000.0,19.3013,19.3108,19.3013,19.3013,3000.0
2010-09-16 11:55:00,20.34,20.35,20.34,20.34,3600.0,19.3013,19.3108,19.3013,19.3013,3600.0
2010-09-16 12:00:00,20.34,20.35,20.34,20.34,3400.0,19.3013,19.3108,19.3013,19.3013,3400.0
2010-09-16 12:05:00,20.34,20.35,20.34,20.34,4600.0,19.3013,19.3108,19.3013,19.3013,4600.0
2010-09-16 12:10:00,20.34,20.35,20.33,20.35,9400.0,19.3013,19.3108,19.2918,19.3108,9400.0
2010-09-16 12:15:00,20.36,20.38,20.36,20.38,3200.0,19.3203,19.3393,19.3203,19.3393,3200.0
2010-09-16 12:20:00,20.37,20.4,20.37,20.4,15600.0,19.3298,19.3583,19.3298,19.3583,15600.0
2010-09-16 12:25:00,20.39,20.41,20.37,20.41,10200.0,19.3488,19.3677,19.3298,19.3677,10200.0
2010-09-16 12:30:00,20.41,20.41,20.41,20.41,5200.0,19.3677,19.3677,19.3677,19.3677,5200.0
2010-09-16 12:35:00,20.42,20.43,20.42,20.43,3000.0,19.3772,19.3867,19.3772,19.3867,3000.0
2010-09-16 12:40:00,20.43,20.45,20.43,20.45,6600.0,19.3867,19.4057,19.3867,19.4057,6600.0
2010-09-16 12:45:00,20.45,20.45,20.45,20.45,5600.0,19.4057,19.4057,19.4057,19.4057,5600.0
2010-09-16 12:50:00,20.46,20.47,20.46,20.46,8800.0,19.4152,19.4247,19.4152,19.4152,8800.0
2010-09-16 12:55:00,20.46,20.47,20.45,20.45,13400.0,19.4152,19.4247,19.4057,19.4057,13400.0
2010-09-16 13:00:00,20.45,20.46,20.45,20.46,6600.0,19.4057,19.4152,19.4057,19.4152,6600.0
2010-09-16 13:05:00,20.46,20.46,20.46,20.46,3200.0,19.4152,19.4152,19.4152,19.4152,3200.0
2010-09-16 13:10:00,20.46,20.46,20.45,20.46,8000.0,19.4152,19.4152,19.4057,19.4152,8000.0
2010-09-16 13:15:00,20.46,20.46,20.45,20.46,23000.0,19.4152,19.4152,19.4057,19.4152,23000.0
2010-09-16 13:20:00,20.46,20.47,20.44,20.45,27000.0,19.4152,19.4247,19.3962,19.4057,27000.0
2010-09-16 13:25:00,20.45,20.47,20.45,20.46,4800.0,19.4057,19.4247,19.4057,19.4152,4800.0
2010-09-16 13:30:00,20.46,20.46,20.43,20.43,5600.0,19.4152,19.4152,19.3867,19.3867,5600.0
2010-09-16 13:35:00,20.43,20.43,20.43,20.43,4000.0,19.3867,19.3867,19.3867,19.3867,4000.0
2010-09-16 13:40:00,20.43,20.43,20.41,20.43,6000.0,19.3867,19.3867,19.3677,19.3867,6000.0
2010-09-16 13:45:00,20.43,20.43,20.4,20.42,8200.0,19.3867,19.3867,19.3583,19.3772,8200.0
2010-09-16 13:50:00,20.42,20.42,20.4,20.4,3000.0,19.3772,19.3772,19.3583,19.3583,3000.0
2010-09-16 13:55:00,20.4,20.42,20.38,20.42,3600.0,19.3583,19.3772,19.3393,19.3772,3600.0
2010-09-16 14:00:00,20.41,20.43,20.41,20.42,6000.0,19.3677,19.3867,19.3677,19.3772,6000.0
2010-09-16 14:05:00,20.43,20.43,20.41,20.42,4600.0,19.3867,19.3867,19.3677,19.3772,4600.0
2010-09-16 14:10:00,20.41,20.43,20.41,20.43,5200.0,19.3677,19.3867,19.3677,19.3867,5200.0
2010-09-16 14:15:00,20.43,20.43,20.39,20.39,5200.0,19.3867,19.3867,19.3488,19.3488,5200.0
2010-09-16 14:20:00,20.39,20.4,20.39,20.4,4800.0,19.3488,19.3583,19.3488,19.3583,4800.0
2010-09-16 14:25:00,20.4,20.43,20.4,20.42,5800.0,19.3583,19.3867,19.3583,19.3772,5800.0
2010-09-16 14:30:00,20.42,20.42,20.4,20.42,6600.0,19.3772,19.3772,19.3583,19.3772,6600.0
2010-09-16 14:35:00,20.42,20.46,20.42,20.46,22400.0,19.3772,19.4152,19.3772,19.4152,22400.0
2010-09-16 14:40:00,20.47,20.49,20.47,20.48,12400.0,19.4247,19.4437,19.4247,19.4342,12400.0
2010-09-16 14:45:00,20.48,20.48,20.46,20.47,4800.0,19.4342,19.4342,19.4152,19.4247,4800.0
2010-09-16 14:50:00,20.47,20.47,20.43,20.43,5600.0,19.4247,19.4247,19.3867,19.3867,5600.0
2010-09-16 14:55:00,20.43,20.46,20.43,20.45,7600.0,19.3867,19.4152,19.3867,19.4057,7600.0
2010-09-16 15:00:00,20.46,20.47,20.45,20.46,12400.0,19.4152,19.4247,19.4057,19.4152,12400.0
2010-09-16 15:05:00,20.47,20.49,20.46,20.46,13800.0,19.4247,19.4437,19.4152,19.4152,13800.0
2010-09-16 15:10:00,20.46,20.46,20.43,20.46,11800.0,19.4152,19.4152,19.3867,19.4152,11800.0
2010-09-16 15:15:00,20.46,20.48,20.45,20.47,13800.0,19.4152,19.4342,19.4057,19.4247,13800.0
2010-09-16 15:20:00,20.47,20.48,20.46,20.47,30600.0,19.4247,19.4342,19.4152,19.4247,30600.0
2010-09-16 15:25:00,20.47,20.49,20.46,20.48,16800.0,19.4247,19.4437,19.4152,19.4342,16800.0
2010-09-16 15:30:00,20.48,20.48,20.45,20.45,11600.0,19.4342,19.4342,19.4057,19.4057,11600.0
2010-09-16 15:35:00,20.46,20.46,20.45,20.46,14600.0,19.4152,19.4152,19.4057,19.4152,14600.0
2010-09-16 15:40:00,20.46,20.46,20.43,20.43,21600.0,19.4152,19.4152,19.3867,19.3867,21600.0
2010-09-16 15:45:00,20.43,20.45,20.43,20.43,28000.0,19.3867,19.4057,19.3867,19.3867,28000.0
2010-09-16 15:50:00,20.43,20.45,20.43,20.43,28400.0,19.3867,19.4057,19.3867,19.3867,28400.0
2010-09-16 15:55:00,20.43,20.46,20.43,20.45,33200.0,19.3867,19.4152,19.3867,19.4057,33200.0
2010-09-17 09:30:00,20.54,20.59,20.51,20.51,87600.0,19.4911,19.5386,19.4626,19.4626,87600.0
2010-09-17 09:35:00,20.54,20.65,20.54,20.65,7200.0,19.4911,19.5955,19.4911,19.5955,7200.0
2010-09-17 09:40:00,20.63,20.63,20.58,20.58,16800.0,19.5765,19.5765,19.5291,19.5291,16800.0
2010-09-17 09:45:00,20.56,20.56,20.5,20.5,10800.0,19.5101,19.5101,19.4532,19.4532,10800.0
2010-09-17 09:50:00,20.5,20.5,20.45,20.45,11200.0,19.4532,19.4532,19.4057,19.4057,11200.0
2010-09-17 09:55:00,20.44,20.47,20.4,20.43,21400.0,19.3962,19.4247,19.3583,19.3867,21400.0
2010-09-17 10:00:00,20.42,20.44,20.39,20.44,19400.0,19.3772,19.3962,19.3488,19.3962,19400.0
2010-09-17 10:05:00,20.44,20.47,20.4,20.42,19200.0,19.3962,19.4247,19.3583,19.3772,19200.0
2010-09-17 10:10:00,20.42,20.43,20.41,20.43,3400.0,19.3772,19.3867,19.3677,19.3867,3400.0
2010-09-17 10:15:00,20.43,20.46,20.43,20.46,4800.0,19.3867,19.4152,19.3867,19.4152,4800.0
2010-09-17 10:20:00,20.47,20.5,20.47,20.49,5400.0,19.4247,19.4532,19.4247,19.4437,5400.0
2010-09-17 10:25:00,20.49,20.49,20.47,20.47,1200.0,19.4437,19.4437,19.4247,19.4247,1200.0
2010-09-17 10:30:00,20.48,20.48,20.46,20.48,2800.0,19.4342,19.4342,19.4152,19.4342,2800.0
2010-09-17 10:35:00,20.47,20.5,20.47,20.5,2400.0,19.4247,19.4532,19.4247,19.4532,2400.0
2010-09-17 10:40:00,20.49,20.53,20.46,20.51,11800.0,19.4437,19.4816,19.4152,19.4626,11800.0
2010-09-17 10:45:00,20.52,20.53,20.52,20.52,1200.0,19.4721,19.4816,19.4721,19.4721,1200.0
2010-09-17 10:50:00,20.52,20.54,20.52,20.53,3000.0,19.4721,19.4911,19.4721,19.4816,3000.0
2010-09-17 10:55:00,20.53,20.55,20.53,20.55,2400.0,19.4816,19.5006,19.4816,19.5006,2400.0
2010-09-17 11:00:00,20.54,20.57,20.54,20.55,7600.0,19.4911,19.5196,19.4911,19.5006,7600.0
2010-09-17 11:05:00,20.55,20.58,20.55,20.57,3600.0,19.5006,19.5291,19.5006,19.5196,3600.0
2010-09-17 11:10:00,20.57,20.58,20.57,20.58,3400.0,19.5196,19.5291,19.5196,19.5291,3400.0
2010-09-17 11:15:00,20.58,20.58,20.58,20.58,600.0,19.5291,19.5291,19.5291,19.5291,600.0
2010-09-17 11:20:00,20.58,20.58,20.56,20.56,4800.0,19.5291,19.5291,19.5101,19.5101,4800.0
2010-09-17 11:25:00,20.56,20.56,20.5,20.5,5800.0,19.5101,19.5101,19.4532,19.4532,5800.0
2010-09-17 11:30:00,20.51,20.51,20.5,20.5,4400.0,19.4626,19.4626,19.4532,19.4532,4400.0
2010-09-17 11:35:00,20.49,20.5,20.49,20.5,1400.0,19.4437,19.4532,19.4437,19.4532,1400.0
2010-09-17 11:40:00,20.53,20.53,20.51,20.51,1200.0,19.4816,19.4816,19.4626,19.4626,1200.0
2010-09-17 11:45:00,20.51,20.53,20.5,20.53,3400.0,19.4626,19.4816,19.4532,19.4816,3400.0
2010-09-17 11:50:00,20.52,20.53,20.52,20.53,2600.0,19.4721,19.4816,19.4721,19.4816,2600.0
2010-09-17 11:55:00,20.53,20.54,20.52,20.53,4600.0,19.4816,19.4911,19.4721,19.4816,4600.0
2010-09-17 12:00:00,20.53,20.55,20.53,20.55,2600.0,19.4816,19.5006,19.4816,19.5006,2600.0
2010-09-17 12:05:00,20.55,20.56,20.55,20.56,4200.0,19.5006,19.5101,19.5006,19.5101,4200.0
2010-09-17 12:10:00,20.56,20.56,20.53,20.54,4600.0,19.5101,19.5101,19.4816,19.4911,4600.0
2010-09-17 12:15:00,20.54,20.55,20.54,20.55,1600.0,19.4911,19.5006,19.4911,19.5006,1600.0
2010-09-17 12:20:00,20.54,20.55,20.54,20.54,4400.0,19.4911,19.5006,19.4911,19.4911,4400.0
2010-09-17 12:25:00,20.54,20.55,20.54,20.54,600.0,19.4911,19.5006,19.4911,19.4911,600.0
2010-09-17 12:30:00,20.55,20.57,20.53,20.53,10600.0,19.5006,19.5196,19.4816,19.4816,10600.0
2010-09-17 12:35:00,20.54,20.54,20.53,20.53,4000.0,19.4911,19.4911,19.4816,19.4816,4000.0
2010-09-17 12:40:00,20.53,20.54,20.53,20.54,7800.0,19.4816,19.4911,19.4816,19.4911,7800.0
2010-09-17 12:45:00,20.53,20.54,20.53,20.53,10600.0,19.4816,19.4911,19.4816,19.4816,10600.0
2010-09-17 12:50:00,20.54,20.54,20.5,20.52,5600.0,19.4911,19.4911,19.4532,19.4721,5600.0
2010-09-17 12:55:00,20.51,20.59,20.51,20.59,10200.0,19.4626,19.5386,19.4626,19.5386,10200.0
2010-09-17 13:00:00,20.58,20.61,20.58,20.61,7600.0,19.5291,19.5575,19.5291,19.5575,7600.0
2010-09-17 13:05:00,20.6,20.6,20.58,20.59,1200.0,19.548,19.548,19.5291,19.5386,1200.0
2010-09-17 13:10:00,20.56,20.56,20.52,20.53,4000.0,19.5101,19.5101,19.4721,19.4816,4000.0
2010-09-17 13:15:00,20.52,20.52,20.48,20.48,2800.0,19.4721,19.4721,19.4342,19.4342,2800.0
2010-09-17 13:20:00,20.49,20.5,20.49,20.5,4000.0,19.4437,19.4532,19.4437,19.4532,4000.0
2010-09-17 13:25:00,20.5,20.5,20.49,20.5,3200.0,19.4532,19.4532,19.4437,19.4532,3200.0
2010-09-17 13:30:00,20.5,20.52,20.5,20.5,3600.0,19.4532,19.4721,19.4532,19.4532,3600.0
2010-09-17 13:35:00,20.5,20.5,20.48,20.48,4800.0,19.4532,19.4532,19.4342,19.4342,4800.0
2010-09-17 13:40:00,20.48,20.48,20.46,20.47,4400.0,19.4342,19.4342,19.4152,19.4247,4400.0
2010-09-17 13:45:00,20.46,20.47,20.46,20.46,4200.0,19.4152,19.4247,19.4152,19.4152,4200.0
2010-09-17 13:50:00,20.46,20.48,20.46,20.48,3200.0,19.4152,19.4342,19.4152,19.4342,3200.0
2010-09-17 13:55:00,20.48,20.48,20.47,20.47,1800.0,19.4342,19.4342,19.4247,19.4247,1800.0
2010-09-17 14:00:00,20.47,20.47,20.47,20.47,2800.0,19.4247,19.4247,19.4247,19.4247,2800.0
2010-09-17 14:05:00,20.48,20.48,20.47,20.47,1600.0,19.4342,19.4342,19.4247,19.4247,1600.0
2010-09-17 14:10:00,20.48,20.5,20.48,20.48,5800.0,19.4342,19.4532,19.4342,19.4342,5800.0
2010-09-17 14:15:00,20.48,20.48,20.47,20.48,1000.0,19.4342,19.4342,19.4247,19.4342,1000.0
2010-09-17 14:20:00,20.48,20.48,20.47,20.47,1200.0,19.4342,19.4342,19.4247,19.4247,1200.0
2010-09-17 14:25:00,20.47,20.48,20.45,20.47,4400.0,19.4247,19.4342,19.4057,19.4247,4400.0
2010-09-17 14:30:00,20.47,20.5,20.47,20.5,3400.0,19.4247,19.4532,19.4247,19.4532,3400.0
2010-09-17 14:35:00,20.51,20.54,20.5,20.53,6800.0,19.4626,19.4911,19.4532,19.4816,6800.0
2010-09-17 14:40:00,20.53,20.53,20.53,20.53,2200.0,19.4816,19.4816,19.4816,19.4816,2200.0
2010-09-17 14:45:00,20.53,20.53,20.52,20.53,1800.0,19.4816,19.4816,19.4721,19.4816,1800.0
2010-09-17 14:50:00,20.53,20.53,20.5,20.52,5000.0,19.4816,19.4816,19.4532,19.4721,5000.0
2010-09-17 14:55:00,20.51,20.51,20.5,20.51,1800.0,19.4626,19.4626,19.4532,19.4626,1800.0
2010-09-17 15:00:00,20.5,20.52,20.5,20.52,3600.0,19.4532,19.4721,19.4532,19.4721,3600.0
2010-09-17 15:05:00,20.52,20.53,20.51,20.51,4800.0,19.4721,19.4816,19.4626,19.4626,4800.0
2010-09-17 15:10:00,20.52,20.52,20.5,20.5,7000.0,19.4721,19.4721,19.4532,19.4532,7000.0
2010-09-17 15:15:00,20.5,20.52,20.5,20.52,7400.0,19.4532,19.4721,19.4532,19.4721,7400.0
2010-09-17 15:20:00,20.52,20.53,20.5,20.5,4600.0,19.4721,19.4816,19.4532,19.4532,4600.0
2010-09-17 15:25:00,20.51,20.51,20.5,20.5,3200.0,19.4626,19.4626,19.4532,19.4532,3200.0
2010-09-17 15:30:00,20.48,20.5,20.48,20.5,9800.0,19.4342,19.4532,19.4342,19.4532,9800.0
2010-09-17 15:35:00,20.5,20.5,20.45,20.45,11000.0,19.4532,19.4532,19.4057,19.4057,11000.0
2010-09-17 15:40:00,20.45,20.47,20.45,20.46,13400.0,19.4057,19.4247,19.4057,19.4152,13400.0
2010-09-17 15:45:00,20.46,20.47,20.42,20.45,37800.0,19.4152,19.4247,19.3772,19.4057,37800.0
2010-09-17 15:50:00,20.46,20.47,20.43,20.43,20800.0,19.4152,19.4247,19.3867,19.3867,20800.0
2010-09-17 15:55:00,20.43,20.44,20.39,20.4,87400.0,19.3867,19.3962,19.3488,19.3583,87400.0
2010-09-20 09:30:00,20.49,20.49,20.45,20.45,2600.0,19.4437,19.4437,19.4057,19.4057,2600.0
2010-09-20 09:35:00,20.48,20.48,20.45,20.45,600.0,19.4342,19.4342,19.4057,19.4057,600.0
2010-09-20 09:40:00,20.43,20.43,20.43,20.43,400.0,19.3867,19.3867,19.3867,19.3867,400.0
2010-09-20 09:45:00,20.43,20.45,20.42,20.44,2600.0,19.3867,19.4057,19.3772,19.3962,2600.0
2010-09-20 09:50:00,20.45,20.47,20.44,20.47,1200.0,19.4057,19.4247,19.3962,19.4247,1200.0
2010-09-20 09:55:00,20.45,20.48,20.45,20.48,4600.0,19.4057,19.4342,19.4057,19.4342,4600.0
2010-09-20 10:00:00,20.46,20.53,20.43,20.53,12400.0,19.4152,19.4816,19.3867,19.4816,12400.0
2010-09-20 10:05:00,20.54,20.58,20.52,20.57,36600.0,19.4911,19.5291,19.4721,19.5196,36600.0
2010-09-20 10:10:00,20.56,20.57,20.55,20.55,14600.0,19.5101,19.5196,19.5006,19.5006,14600.0
2010-09-20 10:15:00,20.54,20.56,20.54,20.55,20400.0,19.4911,19.5101,19.4911,19.5006,20400.0
2010-09-20 10:20:00,20.55,20.56,20.53,20.53,22600.0,19.5006,19.5101,19.4816,19.4816,22600.0
2010-09-20 10:25:00,20.52,20.55,20.51,20.55,7600.0,19.4721,19.5006,19.4626,19.5006,7600.0
2010-09-20 10:30:00,20.55,20.55,20.54,20.54,4600.0,19.5006,19.5006,19.4911,19.4911,4600.0
2010-09-20 10:35:00,20.54,20.54,20.53,20.53,3800.0,19.4911,19.4911,19.4816,19.4816,3800.0
2010-09-20 10:40:00,20.54,20.55,20.53,20.54,7000.0,19.4911,19.5006,19.4816,19.4911,7000.0
2010-09-20 10:45:00,20.55,20.55,20.54,20.55,1800.0,19.5006,19.5006,19.4911,19.5006,1800.0
2010-09-20 10:50:00,20.53,20.54,20.52,20.53,19400.0,19.4816,19.4911,19.4721,19.4816,19400.0
2010-09-20 10:55:00,20.53,20.54,20.53,20.53,14800.0,19.4816,19.4911,19.4816,19.4816,14800.0
2010-09-20 11:00:00,20.54,20.54,20.53,20.53,9600.0,19.4911,19.4911,19.4816,19.4816,9600.0
2010-09-20 11:05:00,20.54,20.54,20.53,20.53,11200.0,19.4911,19.4911,19.4816,19.4816,11200.0
2010-09-20 11:10:00,20.53,20.54,20.5,20.5,24000.0,19.4816,19.4911,19.4532,19.4532,24000.0
2010-09-20 11:15:00,20.5,20.51,20.48,20.5,7600.0,19.4532,19.4626,19.4342,19.4532,7600.0
2010-09-20 11:20:00,20.51,20.52,20.48,20.49,16400.0,19.4626,19.4721,19.4342,19.4437,16400.0
2010-09-20 11:25:00,20.49,20.49,20.48,20.49,2600.0,19.4437,19.4437,19.4342,19.4437,2600.0
2010-09-20 11:30:00,20.48,20.48,20.45,20.46,19000.0,19.4342,19.4342,19.4057,19.4152,19000.0
2010-09-20 11:35:00,20.46,20.46,20.45,20.45,6400.0,19.4152,19.4152,19.4057,19.4057,6400.0
2010-09-20 11:40:00,20.44,20.44,20.42,20.43,10000.0,19.3962,19.3962,19.3772,19.3867,10000.0
2010-09-20 11:45:00,20.43,20.43,20.41,20.43,8000.0,19.3867,19.3867,19.3677,19.3867,8000.0
2010-09-20 11:50:00,20.43,20.43,20.41,20.43,10200.0,19.3867,19.3867,19.3677,19.3867,10200.0
2010-09-20 11:55:00,20.43,20.43,20.41,20.42,6800.0,19.3867,19.3867,19.3677,19.3772,6800.0
2010-09-20 12:00:00,20.43,20.43,20.42,20.43,5200.0,19.3867,19.3867,19.3772,19.3867,5200.0
2010-09-20 12:05:00,20.43,20.43,20.36,20.36,5400.0,19.3867,19.3867,19.3203,19.3203,5400.0
2010-09-20 12:10:00,20.37,20.37,20.32,20.32,16000.0,19.3298,19.3298,19.2823,19.2823,16000.0
2010-09-20 12:15:00,20.33,20.35,20.33,20.35,7000.0,19.2918,19.3108,19.2918,19.3108,7000.0
2010-09-20 12:20:00,20.35,20.35,20.34,20.34,9000.0,19.3108,19.3108,19.3013,19.3013,9000.0
2010-09-20 12:25:00,20.34,20.35,20.33,20.33,17800.0,19.3013,19.3108,19.2918,19.2918,17800.0
2010-09-20 12:30:00,20.33,20.36,20.33,20.35,11600.0,19.2918,19.3203,19.2918,19.3108,11600.0
2010-09-20 12:35:00,20.36,20.36,20.35,20.36,22800.0,19.3203,19.3203,19.3108,19.3203,22800.0
2010-09-20 12:40:00,20.36,20.36,20.35,20.36,9400.0,19.3203,19.3203,19.3108,19.3203,9400.0
2010-09-20 12:45:00,20.36,20.36,20.35,20.36,5400.0,19.3203,19.3203,19.3108,19.3203,5400.0
2010-09-20 12:50:00,20.36,20.37,20.36,20.36,6200.0,19.3203,19.3298,19.3203,19.3203,6200.0
2010-09-20 12:55:00,20.37,20.37,20.34,20.35,8800.0,19.3298,19.3298,19.3013,19.3108,8800.0
2010-09-20 13:00:00,20.35,20.36,20.33,20.33,9000.0,19.3108,19.3203,19.2918,19.2918,9000.0
2010-09-20 13:05:00,20.33,20.35,20.31,20.31,7800.0,19.2918,19.3108,19.2729,19.2729,7800.0
2010-09-20 13:10:00,20.32,20.32,20.3,20.3,7600.0,19.2823,19.2823,19.2634,19.2634,7600.0
2010-09-20 13:15:00,20.3,20.3,20.25,20.25,51400.0,19.2634,19.2634,19.2159,19.2159,51400.0
2010-09-20 13:20:00,20.25,20.28,20.25,20.27,23800.0,19.2159,19.2444,19.2159,19.2349,23800.0
2010-09-20 13:25:00,20.27,20.29,20.24,20.28,24000.0,19.2349,19.2539,19.2064,19.2444,24000.0
2010-09-20 13:30:00,20.28,20.3,20.27,20.28,13000.0,19.2444,19.2634,19.2349,19.2444,13000.0
2010-09-20 13:35:00,20.3,20.32,20.29,20.32,11600.0,19.2634,19.2823,19.2539,19.2823,11600.0
2010-09-20 13:40:00,20.33,20.33,20.31,20.31,5400.0,19.2918,19.2918,19.2729,19.2729,5400.0
2010-09-20 13:45:00,20.32,20.32,20.31,20.31,4600.0,19.2823,19.2823,19.2729,19.2729,4600.0
2010-09-20 13:50:00,20.31,20.33,20.31,20.33,2600.0,19.2729,19.2918,19.2729,19.2918,2600.0
2010-09-20 13:55:00,20.33,20.36,20.33,20.36,3800.0,19.2918,19.3203,19.2918,19.3203,3800.0
2010-09-20 14:00:00,20.36,20.36,20.36,20.36,6600.0,19.3203,19.3203,19.3203,19.3203,6600.0
2010-09-20 14:05:00,20.36,20.36,20.34,20.34,6600.0,19.3203,19.3203,19.3013,19.3013,6600.0
2010-09-20 14:10:00,20.35,20.36,20.35,20.36,5000.0,19.3108,19.3203,19.3108,19.3203,5000.0
2010-09-20 14:15:00,20.36,20.39,20.36,20.39,11000.0,19.3203,19.3488,19.3203,19.3488,11000.0
2010-09-20 14:20:00,20.39,20.42,20.39,20.41,8800.0,19.3488,19.3772,19.3488,19.3677,8800.0
2010-09-20 14:25:00,20.43,20.45,20.42,20.45,10600.0,19.3867,19.4057,19.3772,19.4057,10600.0
2010-09-20 14:30:00,20.45,20.48,20.45,20.47,8200.0,19.4057,19.4342,19.4057,19.4247,8200.0
2010-09-20 14:35:00,20.47,20.5,20.47,20.5,4000.0,19.4247,19.4532,19.4247,19.4532,4000.0
2010-09-20 14:40:00,20.5,20.5,20.5,20.5,3200.0,19.4532,19.4532,19.4532,19.4532,3200.0
2010-09-20 14:45:00,20.5,20.5,20.47,20.48,10400.0,19.4532,19.4532,19.4247,19.4342,10400.0
2010-09-20 14:50:00,20.49,20.5,20.48,20.5,13400.0,19.4437,19.4532,19.4342,19.4532,13400.0
2010-09-20 14:55:00,20.5,20.53,20.5,20.52,7400.0,19.4532,19.4816,19.4532,19.4721,7400.0
2010-09-20 15:00:00,20.51,20.56,20.51,20.54,9800.0,19.4626,19.5101,19.4626,19.4911,9800.0
2010-09-20 15:05:00,20.55,20.56,20.55,20.55,9800.0,19.5006,19.5101,19.5006,19.5006,9800.0
2010-09-20 15:10:00,20.55,20.59,20.55,20.59,5400.0,19.5006,19.5386,19.5006,19.5386,5400.0
2010-09-20 15:15:00,20.59,20.6,20.58,20.6,6200.0,19.5386,19.548,19.5291,19.548,6200.0
2010-09-20 15:20:00,20.6,20.63,20.6,20.63,22200.0,19.548,19.5765,19.548,19.5765,22200.0
2010-09-20 15:25:00,20.62,20.65,20.62,20.64,18000.0,19.567,19.5955,19.567,19.586,18000.0
2010-09-20 15:30:00,20.63,20.64,20.6,20.61,12600.0,19.5765,19.586,19.548,19.5575,12600.0
2010-09-20 15:35:00,20.61,20.64,20.61,20.64,7800.0,19.5575,19.586,19.5575,19.586,7800.0
2010-09-20 15:40:00,20.64,20.68,20.64,20.67,18400.0,19.586,19.624,19.586,19.6145,18400.0
2010-09-20 15:45:00,20.67,20.68,20.66,20.66,16200.0,19.6145,19.624,19.605,19.605,16200.0
2010-09-20 15:50:00,20.67,20.68,20.66,20.68,14400.0,19.6145,19.624,19.605,19.624,14400.0
2010-09-20 15:55:00,20.68,20.68,20.64,20.65,31400.0,19.624,19.624,19.586,19.5955,31400.0
2010-09-21 09:30:00,20.61,20.67,20.55,20.61,6000.0,19.5575,19.6145,19.5006,19.5575,6000.0
2010-09-21 09:35:00,20.63,20.67,20.61,20.67,5400.0,19.5765,19.6145,19.5575,19.6145,5400.0
2010-09-21 09:40:00,20.66,20.66,20.6,20.61,1600.0,19.605,19.605,19.548,19.5575,1600.0
2010-09-21 09:45:00,20.63,20.65,20.61,20.62,4800.0,19.5765,19.5955,19.5575,19.567,4800.0
2010-09-21 09:50:00,20.61,20.63,20.55,20.57,7600.0,19.5575,19.5765,19.5006,19.5196,7600.0
2010-09-21 09:55:00,20.56,20.59,20.54,20.57,12800.0,19.5101,19.5386,19.4911,19.5196,12800.0
2010-09-21 10:00:00,20.56,20.58,20.56,20.57,3800.0,19.5101,19.5291,19.5101,19.5196,3800.0
2010-09-21 10:05:00,20.57,20.59,20.57,20.57,4400.0,19.5196,19.5386,19.5196,19.5196,4400.0
2010-09-21 10:10:00,20.57,20.58,20.57,20.58,5800.0,19.5196,19.5291,19.5196,19.5291,5800.0
2010-09-21 10:15:00,20.59,20.63,20.59,20.63,7400.0,19.5386,19.5765,19.5386,19.5765,7400.0
2010-09-21 10:20:00,20.63,20.67,20.63,20.65,4600.0,19.5765,19.6145,19.5765,19.5955,4600.0
2010-09-21 10:25:00,20.64,20.66,20.64,20.66,4000.0,19.586,19.605,19.586,19.605,4000.0
2010-09-21 10:30:00,20.65,20.66,20.65,20.66,1800.0,19.5955,19.605,19.5955,19.605,1800.0
2010-09-21 10:35:00,20.67,20.68,20.66,20.67,7000.0,19.6145,19.624,19.605,19.6145,7000.0
2010-09-21 10:40:00,20.66,20.68,20.63,20.63,4200.0,19.605,19.624,19.5765,19.5765,4200.0
2010-09-21 10:45:00,20.64,20.64,20.61,20.62,2600.0,19.586,19.586,19.5575,19.567,2600.0
2010-09-21 10:50:00,20.62,20.62,20.6,20.61,2400.0,19.567,19.567,19.548,19.5575,2400.0
2010-09-21 10:55:00,20.61,20.61,20.6,20.61,2400.0,19.5575,19.5575,19.548,19.5575,2400.0
2010-09-21 11:00:00,20.62,20.62,20.61,20.61,2800.0,19.567,19.567,19.5575,19.5575,2800.0
2010-09-21 11:05:00,20.61,20.61,20.61,20.61,1200.0,19.5575,19.5575,19.5575,19.5575,1200.0
2010-09-21 11:10:00,20.6,20.61,20.6,20.61,5200.0,19.548,19.5575,19.548,19.5575,5200.0
2010-09-21 11:15:00,20.6,20.6,20.6,20.6,1400.0,19.548,19.548,19.548,19.548,1400.0
2010-09-21 11:20:00,20.6,20.6,20.57,20.57,4000.0,19.548,19.548,19.5196,19.5196,4000.0
2010-09-21 11:25:00,20.58,20.58,20.54,20.54,1600.0,19.5291,19.5291,19.4911,19.4911,1600.0
2010-09-21 11:30:00,20.54,20.56,20.53,20.54,4400.0,19.4911,19.5101,19.4816,19.4911,4400.0
2010-09-21 11:35:00,20.54,20.54,20.53,20.54,800.0,19.4911,19.4911,19.4816,19.4911,800.0
2010-09-21 11:40:00,20.53,20.53,20.53,20.53,2200.0,19.4816,19.4816,19.4816,19.4816,2200.0
2010-09-21 11:45:00,20.53,20.53,20.53,20.53,2600.0,19.4816,19.4816,19.4816,19.4816,2600.0
2010-09-21 11:50:00,20.53,20.53,20.53,20.53,2400.0,19.4816,19.4816,19.4816,19.4816,2400.0
2010-09-21 11:55:00,20.53,20.54,20.53,20.54,4400.0,19.4816,19.4911,19.4816,19.4911,4400.0
2010-09-21 12:00:00,20.54,20.55,20.53,20.55,6000.0,19.4911,19.5006,19.4816,19.5006,6000.0
2010-09-21 12:05:00,20.55,20.55,20.55,20.55,1200.0,19.5006,19.5006,19.5006,19.5006,1200.0
2010-09-21 12:10:00,20.54,20.54,20.53,20.53,3000.0,19.4911,19.4911,19.4816,19.4816,3000.0
2010-09-21 12:15:00,20.54,20.55,20.54,20.54,2200.0,19.4911,19.5006,19.4911,19.4911,2200.0
2010-09-21 12:20:00,20.54,20.54,20.53,20.53,2400.0,19.4911,19.4911,19.4816,19.4816,2400.0
2010-09-21 12:25:00,20.52,20.52,20.52,20.52,2400.0,19.4721,19.4721,19.4721,19.4721,2400.0
2010-09-21 12:30:00,20.53,20.53,20.53,20.53,2600.0,19.4816,19.4816,19.4816,19.4816,2600.0
2010-09-21 12:35:00,20.53,20.53,20.52,20.52,5000.0,19.4816,19.4816,19.4721,19.4721,5000.0
2010-09-21 12:40:00,20.53,20.53,20.52,20.53,2200.0,19.4816,19.4816,19.4721,19.4816,2200.0
2010-09-21 12:45:00,20.52,20.53,20.52,20.53,3800.0,19.4721,19.4816,19.4721,19.4816,3800.0
2010-09-21 12:50:00,20.53,20.53,20.5,20.51,4800.0,19.4816,19.4816,19.4532,19.4626,4800.0
2010-09-21 12:55:00,20.51,20.51,20.5,20.5,7000.0,19.4626,19.4626,19.4532,19.4532,7000.0
2010-09-21 13:00:00,20.5,20.5,20.49,20.5,3000.0,19.4532,19.4532,19.4437,19.4532,3000.0
2010-09-21 13:05:00,20.5,20.5,20.46,20.46,6600.0,19.4532,19.4532,19.4152,19.4152,6600.0
2010-09-21 13:10:00,20.46,20.5,20.46,20.49,5800.0,19.4152,19.4532,19.4152,19.4437,5800.0
2010-09-21 13:15:00,20.49,20.49,20.49,20.49,400.0,19.4437,19.4437,19.4437,19.4437,400.0
2010-09-21 13:20:00,20.49,20.49,20.47,20.48,4800.0,19.4437,19.4437,19.4247,19.4342,4800.0
2010-09-21 13:25:00,20.48,20.49,20.46,20.46,6400.0,19.4342,19.4437,19.4152,19.4152,6400.0
2010-09-21 13:30:00,20.46,20.46,20.43,20.44,7000.0,19.4152,19.4152,19.3867,19.3962,7000.0
2010-09-21 13:35:00,20.43,20.44,20.43,20.44,4400.0,19.3867,19.3962,19.3867,19.3962,4400.0
2010-09-21 13:40:00,20.43,20.45,20.43,20.45,6200.0,19.3867,19.4057,19.3867,19.4057,6200.0
2010-09-21 13:45:00,20.45,20.46,20.44,20.46,5200.0,19.4057,19.4152,19.3962,19.4152,5200.0
2010-09-21 13:50:00,20.46,20.48,20.46,20.47,3200.0,19.4152,19.4342,19.4152,19.4247,3200.0
2010-09-21 13:55:00,20.47,20.48,20.47,20.48,55600.0,19.4247,19.4342,19.4247,19.4342,55600.0
2010-09-21 14:00:00,20.48,20.48,20.47,20.47,3800.0,19.4342,19.4342,19.4247,19.4247,3800.0
2010-09-21 14:05:00,20.47,20.5,20.47,20.49,5600.0,19.4247,19.4532,19.4247,19.4437,5600.0
2010-09-21 14:10:00,20.48,20.5,20.46,20.49,6400.0,19.4342,19.4532,19.4152,19.4437,6400.0
2010-09-21 14:15:00,20.48,20.54,20.44,20.49,52400.0,19.4342,19.4911,19.3962,19.4437,52400.0
2010-09-21 14:20:00,20.47,20.48,20.42,20.48,15200.0,19.4247,19.4342,19.3772,19.4342,15200.0
2010-09-21 14:25:00,20.48,20.49,20.43,20.48,6200.0,19.4342,19.4437,19.3867,19.4342,6200.0
2010-09-21 14:30:00,20.48,20.53,20.48,20.52,45200.0,19.4342,19.4816,19.4342,19.4721,45200.0
2010-09-21 14:35:00,20.52,20.58,20.5,20.58,56200.0,19.4721,19.5291,19.4532,19.5291,56200.0
2010-09-21 14:40:00,20.58,20.6,20.58,20.59,5600.0,19.5291,19.548,19.5291,19.5386,5600.0
2010-09-21 14:45:00,20.58,20.58,20.55,20.57,11000.0,19.5291,19.5291,19.5006,19.5196,11000.0
2010-09-21 14:50:00,20.57,20.57,20.51,20.54,14600.0,19.5196,19.5196,19.4626,19.4911,14600.0
2010-09-21 14:55:00,20.53,20.58,20.52,20.57,16400.0,19.4816,19.5291,19.4721,19.5196,16400.0
2010-09-21 15:00:00,20.57,20.59,20.55,20.58,12600.0,19.5196,19.5386,19.5006,19.5291,12600.0
2010-09-21 15:05:00,20.57,20.6,20.56,20.59,7800.0,19.5196,19.548,19.5101,19.5386,7800.0
2010-09-21 15:10:00,20.59,20.59,20.55,20.55,8000.0,19.5386,19.5386,19.5006,19.5006,8000.0
2010-09-21 15:15:00,20.56,20.58,20.55,20.58,17600.0,19.5101,19.5291,19.5006,19.5291,17600.0
2010-09-21 15:20:00,20.59,20.59,20.57,20.58,22200.0,19.5386,19.5386,19.5196,19.5291,22200.0
2010-09-21 15:25:00,20.57,20.59,20.51,20.55,21200.0,19.5196,19.5386,19.4626,19.5006,21200.0
2010-09-21 15:30:00,20.54,20.54,20.47,20.5,25800.0,19.4911,19.4911,19.4247,19.4532,25800.0
2010-09-21 15:35:00,20.5,20.5,20.46,20.49,41000.0,19.4532,19.4532,19.4152,19.4437,41000.0
2010-09-21 15:40:00,20.49,20.49,20.46,20.49,21600.0,19.4437,19.4437,19.4152,19.4437,21600.0
2010-09-21 15:45:00,20.49,20.5,20.46,20.47,24000.0,19.4437,19.4532,19.4152,19.4247,24000.0
2010-09-21 15:50:00,20.47,20.5,20.47,20.49,21800.0,19.4247,19.4532,19.4247,19.4437,21800.0
2010-09-21 15:55:00,20.49,20.49,20.43,20.48,62600.0,19.4437,19.4437,19.3867,19.4342,62600.0
2010-09-22 09:30:00,20.42,20.49,20.34,20.49,3800.0,19.3772,19.4437,19.3013,19.4437,3800.0
2010-09-22 09:35:00,20.52,20.52,20.5,20.52,1600.0,19.4721,19.4721,19.4532,19.4721,1600.0
2010-09-22 09:40:00,20.57,20.58,20.57,20.57,3800.0,19.5196,19.5291,19.5196,19.5196,3800.0
2010-09-22 09:45:00,20.56,20.58,20.55,20.57,4000.0,19.5101,19.5291,19.5006,19.5196,4000.0
2010-09-22 09:50:00,20.57,20.58,20.55,20.58,3600.0,19.5196,19.5291,19.5006,19.5291,3600.0
2010-09-22 09:55:00,20.58,20.6,20.56,20.6,4000.0,19.5291,19.548,19.5101,19.548,4000.0
2010-09-22 10:00:00,20.58,20.58,20.53,20.53,7000.0,19.5291,19.5291,19.4816,19.4816,7000.0
2010-09-22 10:05:00,20.53,20.53,20.49,20.5,9600.0,19.4816,19.4816,19.4437,19.4532,9600.0
2010-09-22 10:10:00,20.5,20.52,20.5,20.52,7800.0,19.4532,19.4721,19.4532,19.4721,7800.0
2010-09-22 10:15:00,20.53,20.54,20.52,20.52,5800.0,19.4816,19.4911,19.4721,19.4721,5800.0
2010-09-22 10:20:00,20.52,20.53,20.5,20.5,5600.0,19.4721,19.4816,19.4532,19.4532,5600.0
2010-09-22 10:25:00,20.49,20.49,20.46,20.47,5200.0,19.4437,19.4437,19.4152,19.4247,5200.0
2010-09-22 10:30:00,20.46,20.48,20.46,20.47,5600.0,19.4152,19.4342,19.4152,19.4247,5600.0
2010-09-22 10:35:00,20.48,20.5,20.47,20.49,5400.0,19.4342,19.4532,19.4247,19.4437,5400.0
2010-09-22 10:40:00,20.47,20.49,20.46,20.46,3000.0,19.4247,19.4437,19.4152,19.4152,3000.0
2010-09-22 10:45:00,20.47,20.48,20.47,20.47,4800.0,19.4247,19.4342,19.4247,19.4247,4800.0
2010-09-22 10:50:00,20.47,20.48,20.45,20.45,8000.0,19.4247,19.4342,19.4057,19.4057,8000.0
2010-09-22 10:55:00,20.45,20.5,20.45,20.5,10200.0,19.4057,19.4532,19.4057,19.4532,10200.0
2010-09-22 11:00:00,20.5,20.51,20.5,20.5,3800.0,19.4532,19.4626,19.4532,19.4532,3800.0
2010-09-22 11:05:00,20.5,20.51,20.45,20.47,6000.0,19.4532,19.4626,19.4057,19.4247,6000.0
2010-09-22 11:10:00,20.46,20.49,20.44,20.46,5000.0,19.4152,19.4437,19.3962,19.4152,5000.0
2010-09-22 11:15:00,20.48,20.5,20.48,20.5,2200.0,19.4342,19.4532,19.4342,19.4532,2200.0
2010-09-22 11:20:00,20.5,20.5,20.47,20.48,11200.0,19.4532,19.4532,19.4247,19.4342,11200.0
2010-09-22 11:25:00,20.47,20.47,20.43,20.46,5200.0,19.4247,19.4247,19.3867,19.4152,5200.0
2010-09-22 11:30:00,20.45,20.46,20.44,20.46,3200.0,19.4057,19.4152,19.3962,19.4152,3200.0
2010-09-22 11:35:00,20.45,20.48,20.45,20.46,5000.0,19.4057,19.4342,19.4057,19.4152,5000.0
2010-09-22 11:40:00,20.45,20.45,20.45,20.45,600.0,19.4057,19.4057,19.4057,19.4057,600.0
2010-09-22 11:45:00,20.45,20.46,20.45,20.46,2800.0,19.4057,19.4152,19.4057,19.4152,2800.0
2010-09-22 11:50:00,20.45,20.45,20.43,20.45,2400.0,19.4057,19.4057,19.3867,19.4057,2400.0
2010-09-22 11:55:00,20.48,20.48,20.46,20.47,1600.0,19.4342,19.4342,19.4152,19.4247,1600.0
2010-09-22 12:00:00,20.48,20.48,20.47,20.47,1600.0,19.4342,19.4342,19.4247,19.4247,1600.0
2010-09-22 12:05:00,20.45,20.46,20.45,20.45,600.0,19.4057,19.4152,19.4057,19.4057,600.0
2010-09-22 12:10:00,20.48,20.5,20.48,20.49,1400.0,19.4342,19.4532,19.4342,19.4437,1400.0
2010-09-22 12:15:00,20.49,20.49,20.47,20.47,1400.0,19.4437,19.4437,19.4247,19.4247,1400.0
2010-09-22 12:20:00,20.47,20.47,20.44,20.44,1600.0,19.4247,19.4247,19.3962,19.3962,1600.0
2010-09-22 12:25:00,20.44,20.44,20.44,20.44,0.0,19.3962,19.3962,19.3962,19.3962,0.0
2010-09-22 12:30:00,20.44,20.44,20.44,20.44,1000.0,19.3962,19.3962,19.3962,19.3962,1000.0
2010-09-22 12:35:00,20.44,20.45,20.43,20.43,1800.0,19.3962,19.4057,19.3867,19.3867,1800.0
2010-09-22 12:40:00,20.42,20.42,20.42,20.42,1200.0,19.3772,19.3772,19.3772,19.3772,1200.0
2010-09-22 12:45:00,20.42,20.42,20.41,20.41,1200.0,19.3772,19.3772,19.3677,19.3677,1200.0
2010-09-22 12:50:00,20.39,20.39,20.39,20.39,400.0,19.3488,19.3488,19.3488,19.3488,400.0
2010-09-22 12:55:00,20.39,20.39,20.39,20.39,0.0,19.3488,19.3488,19.3488,19.3488,0.0
2010-09-22 13:00:00,20.4,20.4,20.4,20.4,1800.0,19.3583,19.3583,19.3583,19.3583,1800.0
2010-09-22 13:05:00,20.41,20.41,20.38,20.38,3400.0,19.3677,19.3677,19.3393,19.3393,3400.0
2010-09-22 13:10:00,20.38,20.38,20.38,20.38,600.0,19.3393,19.3393,19.3393,19.3393,600.0
2010-09-22 13:15:00,20.38,20.39,20.37,20.39,1600.0,19.3393,19.3488,19.3298,19.3488,1600.0
2010-09-22 13:20:00,20.39,20.39,20.38,20.39,2000.0,19.3488,19.3488,19.3393,19.3488,2000.0
2010-09-22 13:25:00,20.38,20.39,20.38,20.39,4600.0,19.3393,19.3488,19.3393,19.3488,4600.0
2010-09-22 13:30:00,20.4,20.41,20.39,20.4,6200.0,19.3583,19.3677,19.3488,19.3583,6200.0
2010-09-22 13:35:00,20.39,20.41,20.39,20.41,2600.0,19.3488,19.3677,19.3488,19.3677,2600.0
2010-09-22 13:40:00,20.43,20.43,20.39,20.39,4200.0,19.3867,19.3867,19.3488,19.3488,4200.0
2010-09-22 13:45:00,20.39,20.39,20.38,20.39,4000.0,19.3488,19.3488,19.3393,19.3488,4000.0
2010-09-22 13:50:00,20.39,20.4,20.38,20.4,3200.0,19.3488,19.3583,19.3393,19.3583,3200.0
2010-09-22 13:55:00,20.4,20.4,20.38,20.38,2200.0,19.3583,19.3583,19.3393,19.3393,2200.0
2010-09-22 14:00:00,20.38,20.38,20.36,20.38,4200.0,19.3393,19.3393,19.3203,19.3393,4200.0
2010-09-22 14:05:00,20.37,20.38,20.36,20.38,2000.0,19.3298,19.3393,19.3203,19.3393,2000.0
2010-09-22 14:10:00,20.38,20.38,20.36,20.38,4800.0,19.3393,19.3393,19.3203,19.3393,4800.0
2010-09-22 14:15:00,20.38,20.38,20.36,20.36,4000.0,19.3393,19.3393,19.3203,19.3203,4000.0
2010-09-22 14:20:00,20.36,20.38,20.35,20.36,3400.0,19.3203,19.3393,19.3108,19.3203,3400.0
2010-09-22 14:25:00,20.38,20.38,20.37,20.37,1200.0,19.3393,19.3393,19.3298,19.3298,1200.0
2010-09-22 14:30:00,20.38,20.39,20.38,20.39,5600.0,19.3393,19.3488,19.3393,19.3488,5600.0
2010-09-22 14:35:00,20.38,20.42,20.38,20.4,5800.0,19.3393,19.3772,19.3393,19.3583,5800.0
2010-09-22 14:40:00,20.4,20.41,20.38,20.38,5400.0,19.3583,19.3677,19.3393,19.3393,5400.0
2010-09-22 14:45:00,20.38,20.39,20.38,20.38,3200.0,19.3393,19.3488,19.3393,19.3393,3200.0
2010-09-22 14:50:00,20.38,20.39,20.38,20.39,1600.0,19.3393,19.3488,19.3393,19.3488,1600.0
2010-09-22 14:55:00,20.39,20.42,20.38,20.42,3800.0,19.3488,19.3772,19.3393,19.3772,3800.0
2010-09-22 15:00:00,20.42,20.43,20.42,20.43,3000.0,19.3772,19.3867,19.3772,19.3867,3000.0
2010-09-22 15:05:00,20.42,20.43,20.4,20.41,5400.0,19.3772,19.3867,19.3583,19.3677,5400.0
2010-09-22 15:10:00,20.4,20.42,20.39,20.41,4800.0,19.3583,19.3772,19.3488,19.3677,4800.0
2010-09-22 15:15:00,20.41,20.42,20.41,20.41,1800.0,19.3677,19.3772,19.3677,19.3677,1800.0
2010-09-22 15:20:00,20.4,20.41,20.38,20.41,9000.0,19.3583,19.3677,19.3393,19.3677,9000.0
2010-09-22 15:25:00,20.4,20.41,20.4,20.41,600.0,19.3583,19.3677,19.3583,19.3677,600.0
2010-09-22 15:30:00,20.39,20.41,20.38,20.41,4200.0,19.3488,19.3677,19.3393,19.3677,4200.0
2010-09-22 15:35:00,20.41,20.42,20.4,20.41,5200.0,19.3677,19.3772,19.3583,19.3677,5200.0
2010-09-22 15:40:00,20.42,20.42,20.4,20.41,2400.0,19.3772,19.3772,19.3583,19.3677,2400.0
2010-09-22 15:45:00,20.41,20.41,20.37,20.37,16200.0,19.3677,19.3677,19.3298,19.3298,16200.0
2010-09-22 15:50:00,20.38,20.39,20.37,20.39,7000.0,19.3393,19.3488,19.3298,19.3488,7000.0
2010-09-22 15:55:00,20.4,20.41,20.36,20.39,54600.0,19.3583,19.3677,19.3203,19.3488,54600.0
2010-09-23 09:30:00,20.22,20.29,20.1,20.18,14200.0,19.1875,19.2539,19.0736,19.1495,14200.0
2010-09-23 09:35:00,20.16,20.2,20.13,20.2,3600.0,19.1305,19.1685,19.102,19.1685,3600.0
2010-09-23 09:40:00,20.23,20.25,20.21,20.23,7200.0,19.1969,19.2159,19.178,19.1969,7200.0
2010-09-23 09:45:00,20.27,20.29,20.27,20.29,1800.0,19.2349,19.2539,19.2349,19.2539,1800.0
2010-09-23 09:50:00,20.29,20.29,20.25,20.28,4200.0,19.2539,19.2539,19.2159,19.2444,4200.0
2010-09-23 09:55:00,20.28,20.32,20.24,20.26,9000.0,19.2444,19.2823,19.2064,19.2254,9000.0
2010-09-23 10:00:00,20.26,20.35,20.26,20.29,15600.0,19.2254,19.3108,19.2254,19.2539,15600.0
2010-09-23 10:05:00,20.3,20.38,20.3,20.38,8800.0,19.2634,19.3393,19.2634,19.3393,8800.0
2010-09-23 10:10:00,20.38,20.38,20.35,20.35,6600.0,19.3393,19.3393,19.3108,19.3108,6600.0
2010-09-23 10:15:00,20.35,20.4,20.35,20.39,3000.0,19.3108,19.3583,19.3108,19.3488,3000.0
2010-09-23 10:20:00,20.39,20.42,20.39,20.41,8000.0,19.3488,19.3772,19.3488,19.3677,8000.0
2010-09-23 10:25:00,20.43,20.46,20.43,20.45,10800.0,19.3867,19.4152,19.3867,19.4057,10800.0
2010-09-23 10:30:00,20.45,20.48,20.43,20.45,15400.0,19.4057,19.4342,19.3867,19.4057,15400.0
2010-09-23 10:35:00,20.47,20.47,20.43,20.43,15800.0,19.4247,19.4247,19.3867,19.3867,15800.0
2010-09-23 10:40:00,20.43,20.43,20.33,20.35,19800.0,19.3867,19.3867,19.2918,19.3108,19800.0
2010-09-23 10:45:00,20.35,20.36,20.33,20.34,18200.0,19.3108,19.3203,19.2918,19.3013,18200.0
2010-09-23 10:50:00,20.35,20.36,20.34,20.36,5800.0,19.3108,19.3203,19.3013,19.3203,5800.0
2010-09-23 10:55:00,20.36,20.39,20.36,20.36,7600.0,19.3203,19.3488,19.3203,19.3203,7600.0
2010-09-23 11:00:00,20.36,20.37,20.33,20.37,3800.0,19.3203,19.3298,19.2918,19.3298,3800.0
2010-09-23 11:05:00,20.38,20.42,20.38,20.42,9400.0,19.3393,19.3772,19.3393,19.3772,9400.0
2010-09-23 11:10:00,20.42,20.45,20.41,20.44,9600.0,19.3772,19.4057,19.3677,19.3962,9600.0
2010-09-23 11:15:00,20.45,20.47,20.44,20.45,17600.0,19.4057,19.4247,19.3962,19.4057,17600.0
2010-09-23 11:20:00,20.46,20.48,20.43,20.44,12400.0,19.4152,19.4342,19.3867,19.3962,12400.0
2010-09-23 11:25:00,20.44,20.45,20.41,20.41,8600.0,19.3962,19.4057,19.3677,19.3677,8600.0
2010-09-23 11:30:00,20.42,20.43,20.41,20.43,13800.0,19.3772,19.3867,19.3677,19.3867,13800.0
2010-09-23 11:35:00,20.42,20.43,20.41,20.42,11600.0,19.3772,19.3867,19.3677,19.3772,11600.0
2010-09-23 11:40:00,20.42,20.45,20.39,20.42,17600.0,19.3772,19.4057,19.3488,19.3772,17600.0
2010-09-23 11:45:00,20.42,20.43,20.42,20.43,2000.0,19.3772,19.3867,19.3772,19.3867,2000.0
2010-09-23 11:50:00,20.43,20.44,20.43,20.43,8800.0,19.3867,19.3962,19.3867,19.3867,8800.0
2010-09-23 11:55:00,20.43,20.45,20.43,20.43,3800.0,19.3867,19.4057,19.3867,19.3867,3800.0
2010-09-23 12:00:00,20.43,20.45,20.43,20.45,1800.0,19.3867,19.4057,19.3867,19.4057,1800.0
2010-09-23 12:05:00,20.46,20.47,20.46,20.47,3000.0,19.4152,19.4247,19.4152,19.4247,3000.0
2010-09-23 12:10:00,20.47,20.47,20.46,20.46,2800.0,19.4247,19.4247,19.4152,19.4152,2800.0
2010-09-23 12:15:00,20.45,20.45,20.45,20.45,200.0,19.4057,19.4057,19.4057,19.4057,200.0
2010-09-23 12:20:00,20.43,20.46,20.43,20.44,12400.0,19.3867,19.4152,19.3867,19.3962,12400.0
2010-09-23 12:25:00,20.43,20.43,20.43,20.43,2000.0,19.3867,19.3867,19.3867,19.3867,2000.0
2010-09-23 12:30:00,20.45,20.45,20.42,20.42,1000.0,19.4057,19.4057,19.3772,19.3772,1000.0
2010-09-23 12:35:00,20.42,20.43,20.41,20.41,4400.0,19.3772,19.3867,19.3677,19.3677,4400.0
2010-09-23 12:40:00,20.41,20.42,20.4,20.42,3400.0,19.3677,19.3772,19.3583,19.3772,3400.0
2010-09-23 12:45:00,20.41,20.42,20.41,20.41,2400.0,19.3677,19.3772,19.3677,19.3677,2400.0
2010-09-23 12:50:00,20.41,20.42,20.41,20.42,3000.0,19.3677,19.3772,19.3677,19.3772,3000.0
2010-09-23 12:55:00,20.43,20.43,20.43,20.43,600.0,19.3867,19.3867,19.3867,19.3867,600.0
2010-09-23 13:00:00,20.44,20.46,20.43,20.46,5400.0,19.3962,19.4152,19.3867,19.4152,5400.0
2010-09-23 13:05:00,20.47,20.5,20.47,20.49,4200.0,19.4247,19.4532,19.4247,19.4437,4200.0
2010-09-23 13:10:00,20.49,20.49,20.46,20.46,4200.0,19.4437,19.4437,19.4152,19.4152,4200.0
2010-09-23 13:15:00,20.45,20.45,20.44,20.45,1400.0,19.4057,19.4057,19.3962,19.4057,1400.0
2010-09-23 13:20:00,20.44,20.46,20.44,20.45,1400.0,19.3962,19.4152,19.3962,19.4057,1400.0
2010-09-23 13:25:00,20.45,20.46,20.43,20.43,2600.0,19.4057,19.4152,19.3867,19.3867,2600.0
2010-09-23 13:30:00,20.43,20.45,20.43,20.45,4800.0,19.3867,19.4057,19.3867,19.4057,4800.0
2010-09-23 13:35:00,20.46,20.46,20.4,20.4,12200.0,19.4152,19.4152,19.3583,19.3583,12200.0
2010-09-23 13:40:00,20.41,20.43,20.39,20.39,10600.0,19.3677,19.3867,19.3488,19.3488,10600.0
2010-09-23 13:45:00,20.38,20.4,20.37,20.4,14000.0,19.3393,19.3583,19.3298,19.3583,14000.0
2010-09-23 13:50:00,20.41,20.43,20.41,20.43,3400.0,19.3677,19.3867,19.3677,19.3867,3400.0
2010-09-23 13:55:00,20.43,20.43,20.42,20.42,1000.0,19.3867,19.3867,19.3772,19.3772,1000.0
2010-09-23 14:00:00,20.42,20.42,20.42,20.42,4200.0,19.3772,19.3772,19.3772,19.3772,4200.0
2010-09-23 14:05:00,20.41,20.45,20.41,20.44,4200.0,19.3677,19.4057,19.3677,19.3962,4200.0
2010-09-23 14:10:00,20.43,20.44,20.42,20.42,1400.0,19.3867,19.3962,19.3772,19.3772,1400.0
2010-09-23 14:15:00,20.43,20.45,20.43,20.43,6000.0,19.3867,19.4057,19.3867,19.3867,6000.0
2010-09-23 14:20:00,20.43,20.45,20.42,20.42,3800.0,19.3867,19.4057,19.3772,19.3772,3800.0
2010-09-23 14:25:00,20.43,20.43,20.42,20.43,4400.0,19.3867,19.3867,19.3772,19.3867,4400.0
2010-09-23 14:30:00,20.43,20.45,20.42,20.42,3800.0,19.3867,19.4057,19.3772,19.3772,3800.0
2010-09-23 14:35:00,20.42,20.42,20.4,20.4,3400.0,19.3772,19.3772,19.3583,19.3583,3400.0
2010-09-23 14:40:00,20.39,20.39,20.37,20.39,6000.0,19.3488,19.3488,19.3298,19.3488,6000.0
2010-09-23 14:45:00,20.39,20.4,20.35,20.36,14000.0,19.3488,19.3583,19.3108,19.3203,14000.0
2010-09-23 14:50:00,20.36,20.36,20.33,20.34,17400.0,19.3203,19.3203,19.2918,19.3013,17400.0
2010-09-23 14:55:00,20.35,20.35,20.32,20.33,5400.0,19.3108,19.3108,19.2823,19.2918,5400.0
2010-09-23 15:00:00,20.33,20.34,20.32,20.34,7800.0,19.2918,19.3013,19.2823,19.3013,7800.0
2010-09-23 15:05:00,20.34,20.34,20.28,20.3,28000.0,19.3013,19.3013,19.2444,19.2634,28000.0
2010-09-23 15:10:00,20.3,20.31,20.26,20.28,13400.0,19.2634,19.2729,19.2254,19.2444,13400.0
2010-09-23 15:15:00,20.28,20.29,20.25,20.29,13000.0,19.2444,19.2539,19.2159,19.2539,13000.0
2010-09-23 15:20:00,20.29,20.29,20.26,20.26,14400.0,19.2539,19.2539,19.2254,19.2254,14400.0
2010-09-23 15:25:00,20.27,20.27,20.23,20.23,16400.0,19.2349,19.2349,19.1969,19.1969,16400.0
2010-09-23 15:30:00,20.24,20.24,20.14,20.2,83600.0,19.2064,19.2064,19.1115,19.1685,83600.0
2010-09-23 15:35:00,20.2,20.22,20.18,20.2,30000.0,19.1685,19.1875,19.1495,19.1685,30000.0
2010-09-23 15:40:00,20.19,20.22,20.18,20.21,23000.0,19.159,19.1875,19.1495,19.178,23000.0
2010-09-23 15:45:00,20.2,20.21,20.18,20.2,26800.0,19.1685,19.178,19.1495,19.1685,26800.0
2010-09-23 15:50:00,20.2,20.22,20.19,20.22,15000.0,19.1685,19.1875,19.159,19.1875,15000.0
2010-09-23 15:55:00,20.22,20.22,20.18,20.2,64800.0,19.1875,19.1875,19.1495,19.1685,64800.0
2010-09-24 09:30:00,20.28,20.43,20.28,20.38,26000.0,19.2444,19.3867,19.2444,19.3393,26000.0
2010-09-24 09:35:00,20.42,20.49,20.4,20.47,3800.0,19.3772,19.4437,19.3583,19.4247,3800.0
2010-09-24 09:40:00,20.49,20.53,20.49,20.52,6000.0,19.4437,19.4816,19.4437,19.4721,6000.0
2010-09-24 09:45:00,20.54,20.56,20.54,20.55,1200.0,19.4911,19.5101,19.4911,19.5006,1200.0
2010-09-24 09:50:00,20.53,20.54,20.47,20.49,7200.0,19.4816,19.4911,19.4247,19.4437,7200.0
2010-09-24 09:55:00,20.48,20.5,20.47,20.49,7000.0,19.4342,19.4532,19.4247,19.4437,7000.0
2010-09-24 10:00:00,20.5,20.51,20.44,20.51,15400.0,19.4532,19.4626,19.3962,19.4626,15400.0
2010-09-24 10:05:00,20.54,20.56,20.54,20.56,1400.0,19.4911,19.5101,19.4911,19.5101,1400.0
2010-09-24 10:10:00,20.56,20.56,20.5,20.5,7200.0,19.5101,19.5101,19.4532,19.4532,7200.0
2010-09-24 10:15:00,20.5,20.51,20.5,20.5,6400.0,19.4532,19.4626,19.4532,19.4532,6400.0
2010-09-24 10:20:00,20.52,20.54,20.51,20.52,7600.0,19.4721,19.4911,19.4626,19.4721,7600.0
2010-09-24 10:25:00,20.52,20.53,20.5,20.52,11200.0,19.4721,19.4816,19.4532,19.4721,11200.0
2010-09-24 10:30:00,20.52,20.52,20.44,20.45,15800.0,19.4721,19.4721,19.3962,19.4057,15800.0
2010-09-24 10:35:00,20.46,20.48,20.44,20.48,7600.0,19.4152,19.4342,19.3962,19.4342,7600.0
2010-09-24 10:40:00,20.48,20.53,20.47,20.5,7000.0,19.4342,19.4816,19.4247,19.4532,7000.0
2010-09-24 10:45:00,20.49,20.5,20.47,20.49,10400.0,19.4437,19.4532,19.4247,19.4437,10400.0
2010-09-24 10:50:00,20.5,20.51,20.49,20.5,5400.0,19.4532,19.4626,19.4437,19.4532,5400.0
2010-09-24 10:55:00,20.5,20.5,20.5,20.5,7600.0,19.4532,19.4532,19.4532,19.4532,7600.0
2010-09-24 11:00:00,20.5,20.5,20.5,20.5,10600.0,19.4532,19.4532,19.4532,19.4532,10600.0
2010-09-24 11:05:00,20.5,20.51,20.49,20.51,17000.0,19.4532,19.4626,19.4437,19.4626,17000.0
2010-09-24 11:10:00,20.5,20.51,20.49,20.5,13800.0,19.4532,19.4626,19.4437,19.4532,13800.0
2010-09-24 11:15:00,20.5,20.52,20.5,20.52,7200.0,19.4532,19.4721,19.4532,19.4721,7200.0
2010-09-24 11:20:00,20.52,20.53,20.5,20.5,11600.0,19.4721,19.4816,19.4532,19.4532,11600.0
2010-09-24 11:25:00,20.5,20.52,20.5,20.5,5600.0,19.4532,19.4721,19.4532,19.4532,5600.0
2010-09-24 11:30:00,20.5,20.52,20.5,20.51,9400.0,19.4532,19.4721,19.4532,19.4626,9400.0
2010-09-24 11:35:00,20.51,20.51,20.5,20.51,16800.0,19.4626,19.4626,19.4532,19.4626,16800.0
2010-09-24 11:40:00,20.52,20.52,20.49,20.49,4200.0,19.4721,19.4721,19.4437,19.4437,4200.0
2010-09-24 11:45:00,20.5,20.5,20.5,20.5,8400.0,19.4532,19.4532,19.4532,19.4532,8400.0
2010-09-24 11:50:00,20.51,20.52,20.5,20.51,4400.0,19.4626,19.4721,19.4532,19.4626,4400.0
2010-09-24 11:55:00,20.5,20.51,20.5,20.5,1600.0,19.4532,19.4626,19.4532,19.4532,1600.0
2010-09-24 12:00:00,20.51,20.51,20.5,20.5,8400.0,19.4626,19.4626,19.4532,19.4532,8400.0
2010-09-24 12:05:00,20.5,20.5,20.49,20.49,4400.0,19.4532,19.4532,19.4437,19.4437,4400.0
2010-09-24 12:10:00,20.49,20.5,20.49,20.5,1200.0,19.4437,19.4532,19.4437,19.4532,1200.0
2010-09-24 12:15:00,20.5,20.5,20.49,20.5,6000.0,19.4532,19.4532,19.4437,19.4532,6000.0
2010-09-24 12:20:00,20.5,20.5,20.49,20.5,6000.0,19.4532,19.4532,19.4437,19.4532,6000.0
2010-09-24 12:25:00,20.5,20.51,20.5,20.5,22200.0,19.4532,19.4626,19.4532,19.4532,22200.0
2010-09-24 12:30:00,20.5,20.5,20.5,20.5,5200.0,19.4532,19.4532,19.4532,19.4532,5200.0
2010-09-24 12:35:00,20.5,20.5,20.5,20.5,1200.0,19.4532,19.4532,19.4532,19.4532,1200.0
2010-09-24 12:40:00,20.5,20.5,20.5,20.5,800.0,19.4532,19.4532,19.4532,19.4532,800.0
2010-09-24 12:45:00,20.5,20.54,20.5,20.53,6000.0,19.4532,19.4911,19.4532,19.4816,6000.0
2010-09-24 12:50:00,20.54,20.55,20.53,20.53,2600.0,19.4911,19.5006,19.4816,19.4816,2600.0
2010-09-24 12:55:00,20.55,20.55,20.53,20.54,5800.0,19.5006,19.5006,19.4816,19.4911,5800.0
2010-09-24 13:00:00,20.53,20.56,20.53,20.55,11400.0,19.4816,19.5101,19.4816,19.5006,11400.0
2010-09-24 13:05:00,20.56,20.6,20.56,20.6,12400.0,19.5101,19.548,19.5101,19.548,12400.0
2010-09-24 13:10:00,20.6,20.65,20.6,20.65,14600.0,19.548,19.5955,19.548,19.5955,14600.0
2010-09-24 13:15:00,20.65,20.67,20.65,20.67,6000.0,19.5955,19.6145,19.5955,19.6145,6000.0
2010-09-24 13:20:00,20.67,20.68,20.66,20.68,3200.0,19.6145,19.624,19.605,19.624,3200.0
2010-09-24 13:25:00,20.67,20.7,20.67,20.7,1800.0,19.6145,19.6429,19.6145,19.6429,1800.0
2010-09-24 13:30:00,20.7,20.75,20.68,20.72,13600.0,19.6429,19.6904,19.624,19.6619,13600.0
2010-09-24 13:35:00,20.71,20.72,20.68,20.71,4400.0,19.6524,19.6619,19.624,19.6524,4400.0
2010-09-24 13:40:00,20.7,20.7,20.68,20.69,4600.0,19.6429,19.6429,19.624,19.6335,4600.0
2010-09-24 13:45:00,20.69,20.71,20.68,20.71,4200.0,19.6335,19.6524,19.624,19.6524,4200.0
2010-09-24 13:50:00,20.7,20.71,20.7,20.71,2800.0,19.6429,19.6524,19.6429,19.6524,2800.0
2010-09-24 13:55:00,20.7,20.73,20.7,20.72,5000.0,19.6429,19.6714,19.6429,19.6619,5000.0
2010-09-24 14:00:00,20.72,20.72,20.68,20.69,2600.0,19.6619,19.6619,19.624,19.6335,2600.0
2010-09-24 14:05:00,20.69,20.7,20.67,20.68,3600.0,19.6335,19.6429,19.6145,19.624,3600.0
2010-09-24 14:10:00,20.66,20.67,20.64,20.65,8200.0,19.605,19.6145,19.586,19.5955,8200.0
2010-09-24 14:15:00,20.67,20.67,20.65,20.65,1800.0,19.6145,19.6145,19.5955,19.5955,1800.0
2010-09-24 14:20:00,20.65,20.66,20.64,20.66,3000.0,19.5955,19.605,19.586,19.605,3000.0
2010-09-24 14:25:00,20.66,20.66,20.65,20.65,2600.0,19.605,19.605,19.5955,19.5955,2600.0
2010-09-24 14:30:00,20.67,20.68,20.66,20.67,6800.0,19.6145,19.624,19.605,19.6145,6800.0
2010-09-24 14:35:00,20.67,20.68,20.66,20.66,2800.0,19.6145,19.624,19.605,19.605,2800.0
2010-09-24 14:40:00,20.67,20.68,20.65,20.67,3400.0,19.6145,19.624,19.5955,19.6145,3400.0
2010-09-24 14:45:00,20.67,20.68,20.66,20.66,7600.0,19.6145,19.624,19.605,19.605,7600.0
2010-09-24 14:50:00,20.66,20.68,20.65,20.68,11600.0,19.605,19.624,19.5955,19.624,11600.0
2010-09-24 14:55:00,20.68,20.68,20.68,20.68,5600.0,19.624,19.624,19.624,19.624,5600.0
2010-09-24 15:00:00,20.68,20.68,20.66,20.67,11200.0,19.624,19.624,19.605,19.6145,11200.0
2010-09-24 15:05:00,20.67,20.68,20.67,20.68,7600.0,19.6145,19.624,19.6145,19.624,7600.0
2010-09-24 15:10:00,20.68,20.7,20.68,20.69,6000.0,19.624,19.6429,19.624,19.6335,6000.0
2010-09-24 15:15:00,20.69,20.69,20.68,20.68,14800.0,19.6335,19.6335,19.624,19.624,14800.0
2010-09-24 15:20:00,20.68,20.68,20.66,20.66,9000.0,19.624,19.624,19.605,19.605,9000.0
2010-09-24 15:25:00,20.66,20.68,20.65,20.66,22200.0,19.605,19.624,19.5955,19.605,22200.0
2010-09-24 15:30:00,20.66,20.67,20.66,20.67,17400.0,19.605,19.6145,19.605,19.6145,17400.0
2010-09-24 15:35:00,20.67,20.67,20.66,20.67,10400.0,19.6145,19.6145,19.605,19.6145,10400.0
2010-09-24 15:40:00,20.67,20.67,20.66,20.67,17800.0,19.6145,19.6145,19.605,19.6145,17800.0
2010-09-24 15:45:00,20.67,20.68,20.67,20.67,33000.0,19.6145,19.624,19.6145,19.6145,33000.0
2010-09-24 15:50:00,20.66,20.68,20.66,20.68,18600.0,19.605,19.624,19.605,19.624,18600.0
2010-09-24 15:55:00,20.68,20.71,20.68,20.68,62200.0,19.624,19.6524,19.624,19.624,62200.0
2010-09-27 09:30:00,20.75,20.75,20.57,20.63,10200.0,19.6904,19.6904,19.5196,19.5765,10200.0
2010-09-27 09:35:00,20.61,20.67,20.6,20.66,4200.0,19.5575,19.6145,19.548,19.605,4200.0
2010-09-27 09:40:00,20.64,20.67,20.61,20.66,11800.0,19.586,19.6145,19.5575,19.605,11800.0
2010-09-27 09:45:00,20.66,20.7,20.64,20.68,16400.0,19.605,19.6429,19.586,19.624,16400.0
2010-09-27 09:50:00,20.69,20.73,20.69,20.73,4800.0,19.6335,19.6714,19.6335,19.6714,4800.0
2010-09-27 09:55:00,20.72,20.72,20.69,20.71,12800.0,19.6619,19.6619,19.6335,19.6524,12800.0
2010-09-27 10:00:00,20.71,20.72,20.7,20.72,12800.0,19.6524,19.6619,19.6429,19.6619,12800.0
2010-09-27 10:05:00,20.74,20.76,20.73,20.75,6600.0,19.6809,19.6999,19.6714,19.6904,6600.0
2010-09-27 10:10:00,20.75,20.75,20.71,20.72,7800.0,19.6904,19.6904,19.6524,19.6619,7800.0
2010-09-27 10:15:00,20.72,20.73,20.71,20.73,1800.0,19.6619,19.6714,19.6524,19.6714,1800.0
2010-09-27 10:20:00,20.73,20.75,20.73,20.75,5000.0,19.6714,19.6904,19.6714,19.6904,5000.0
2010-09-27 10:25:00,20.75,20.78,20.75,20.78,6400.0,19.6904,19.7189,19.6904,19.7189,6400.0
2010-09-27 10:30:00,20.79,20.8,20.75,20.78,12400.0,19.7283,19.7378,19.6904,19.7189,12400.0
2010-09-27 10:35:00,20.77,20.8,20.75,20.8,6200.0,19.7094,19.7378,19.6904,19.7378,6200.0
2010-09-27 10:40:00,20.8,20.82,20.79,20.81,9800.0,19.7378,19.7568,19.7283,19.7473,9800.0
2010-09-27 10:45:00,20.81,20.83,20.81,20.82,3600.0,19.7473,19.7663,19.7473,19.7568,3600.0
2010-09-27 10:50:00,20.82,20.82,20.81,20.82,5200.0,19.7568,19.7568,19.7473,19.7568,5200.0
2010-09-27 10:55:00,20.82,20.84,20.82,20.84,56600.0,19.7568,19.7758,19.7568,19.7758,56600.0
2010-09-27 11:00:00,20.82,20.82,20.77,20.77,1400.0,19.7568,19.7568,19.7094,19.7094,1400.0
2010-09-27 11:05:00,20.75,20.75,20.74,20.75,5200.0,19.6904,19.6904,19.6809,19.6904,5200.0
2010-09-27 11:10:00,20.75,20.76,20.74,20.74,4800.0,19.6904,19.6999,19.6809,19.6809,4800.0
2010-09-27 11:15:00,20.72,20.73,20.71,20.73,5800.0,19.6619,19.6714,19.6524,19.6714,5800.0
2010-09-27 11:20:00,20.72,20.74,20.72,20.74,3800.0,19.6619,19.6809,19.6619,19.6809,3800.0
2010-09-27 11:25:00,20.74,20.76,20.74,20.76,5800.0,19.6809,19.6999,19.6809,19.6999,5800.0
2010-09-27 11:30:00,20.76,20.77,20.75,20.77,5400.0,19.6999,19.7094,19.6904,19.7094,5400.0
2010-09-27 11:35:00,20.77,20.78,20.75,20.77,15200.0,19.7094,19.7189,19.6904,19.7094,15200.0
2010-09-27 11:40:00,20.76,20.78,20.75,20.77,8600.0,19.6999,19.7189,19.6904,19.7094,8600.0
2010-09-27 11:45:00,20.77,20.81,20.77,20.81,10600.0,19.7094,19.7473,19.7094,19.7473,10600.0
2010-09-27 11:50:00,20.81,20.81,20.8,20.81,1000.0,19.7473,19.7473,19.7378,19.7473,1000.0
2010-09-27 11:55:00,20.8,20.82,20.8,20.82,3200.0,19.7378,19.7568,19.7378,19.7568,3200.0
2010-09-27 12:00:00,20.82,20.84,20.82,20.84,7200.0,19.7568,19.7758,19.7568,19.7758,7200.0
2010-09-27 12:05:00,20.84,20.85,20.84,20.85,1400.0,19.7758,19.7853,19.7758,19.7853,1400.0
2010-09-27 12:10:00,20.86,20.86,20.83,20.84,7800.0,19.7948,19.7948,19.7663,19.7758,7800.0
2010-09-27 12:15:00,20.84,20.85,20.84,20.85,600.0,19.7758,19.7853,19.7758,19.7853,600.0
2010-09-27 12:20:00,20.84,20.85,20.83,20.85,12200.0,19.7758,19.7853,19.7663,19.7853,12200.0
2010-09-27 12:25:00,20.86,20.89,20.85,20.89,10000.0,19.7948,19.8232,19.7853,19.8232,10000.0
2010-09-27 12:30:00,20.89,20.9,20.88,20.9,8400.0,19.8232,19.8327,19.8137,19.8327,8400.0
2010-09-27 12:35:00,20.9,20.93,20.9,20.93,6600.0,19.8327,19.8612,19.8327,19.8612,6600.0
2010-09-27 12:40:00,20.93,20.96,20.9,20.95,10400.0,19.8612,19.8897,19.8327,19.8802,10400.0
2010-09-27 12:45:00,20.95,20.98,20.95,20.97,15800.0,19.8802,19.9086,19.8802,19.8992,15800.0
2010-09-27 12:50:00,20.97,21.0,20.95,21.0,18600.0,19.8992,19.9276,19.8802,19.9276,18600.0
2010-09-27 12:55:00,20.99,21.01,20.99,21.0,6600.0,19.9181,19.9371,19.9181,19.9276,6600.0
2010-09-27 13:00:00,20.99,21.0,20.96,20.99,8400.0,19.9181,19.9276,19.8897,19.9181,8400.0
2010-09-27 13:05:00,20.98,21.0,20.98,21.0,14800.0,19.9086,19.9276,19.9086,19.9276,14800.0
2010-09-27 13:10:00,21.0,21.01,20.99,21.0,4600.0,19.9276,19.9371,19.9181,19.9276,4600.0
2010-09-27 13:15:00,20.99,21.0,20.97,20.97,2400.0,19.9181,19.9276,19.8992,19.8992,2400.0
2010-09-27 13:20:00,20.97,20.98,20.96,20.97,4800.0,19.8992,19.9086,19.8897,19.8992,4800.0
2010-09-27 13:25:00,20.96,20.98,20.96,20.97,32800.0,19.8897,19.9086,19.8897,19.8992,32800.0
2010-09-27 13:30:00,20.97,20.98,20.97,20.97,3200.0,19.8992,19.9086,19.8992,19.8992,3200.0
2010-09-27 13:35:00,20.97,20.97,20.92,20.92,9800.0,19.8992,19.8992,19.8517,19.8517,9800.0
2010-09-27 13:40:00,20.91,20.92,20.89,20.9,19000.0,19.8422,19.8517,19.8232,19.8327,19000.0
2010-09-27 13:45:00,20.9,20.93,20.9,20.91,9800.0,19.8327,19.8612,19.8327,19.8422,9800.0
2010-09-27 13:50:00,20.91,20.93,20.9,20.9,8400.0,19.8422,19.8612,19.8327,19.8327,8400.0
2010-09-27 13:55:00,20.9,20.93,20.89,20.93,3200.0,19.8327,19.8612,19.8232,19.8612,3200.0
2010-09-27 14:00:00,20.93,20.95,20.93,20.95,5200.0,19.8612,19.8802,19.8612,19.8802,5200.0
2010-09-27 14:05:00,20.95,20.96,20.95,20.96,3000.0,19.8802,19.8897,19.8802,19.8897,3000.0
2010-09-27 14:10:00,20.96,20.97,20.95,20.96,4800.0,19.8897,19.8992,19.8802,19.8897,4800.0
2010-09-27 14:15:00,20.97,20.98,20.95,20.98,5000.0,19.8992,19.9086,19.8802,19.9086,5000.0
2010-09-27 14:20:00,20.98,21.0,20.98,20.99,8600.0,19.9086,19.9276,19.9086,19.9181,8600.0
2010-09-27 14:25:00,20.98,21.0,20.98,20.98,16400.0,19.9086,19.9276,19.9086,19.9086,16400.0
2010-09-27 14:30:00,20.99,21.0,20.98,20.98,6800.0,19.9181,19.9276,19.9086,19.9086,6800.0
2010-09-27 14:35:00,20.98,20.99,20.97,20.98,6200.0,19.9086,19.9181,19.8992,19.9086,6200.0
2010-09-27 14:40:00,20.98,21.0,20.98,21.0,8000.0,19.9086,19.9276,19.9086,19.9276,8000.0
2010-09-27 14:45:00,21.0,21.0,20.99,20.99,6200.0,19.9276,19.9276,19.9181,19.9181,6200.0
2010-09-27 14:50:00,20.99,20.99,20.98,20.98,6200.0,19.9181,19.9181,19.9086,19.9086,6200.0
2010-09-27 14:55:00,20.98,20.98,20.97,20.98,5600.0,19.9086,19.9086,19.8992,19.9086,5600.0
2010-09-27 15:00:00,20.97,20.97,20.94,20.94,6000.0,19.8992,19.8992,19.8707,19.8707,6000.0
2010-09-27 15:05:00,20.94,20.97,20.94,20.97,9200.0,19.8707,19.8992,19.8707,19.8992,9200.0
2010-09-27 15:10:00,20.97,20.97,20.96,20.97,12400.0,19.8992,19.8992,19.8897,19.8992,12400.0
2010-09-27 15:15:00,20.97,20.97,20.94,20.95,11400.0,19.8992,19.8992,19.8707,19.8802,11400.0
2010-09-27 15:20:00,20.95,20.97,20.95,20.96,8400.0,19.8802,19.8992,19.8802,19.8897,8400.0
2010-09-27 15:25:00,20.95,20.96,20.95,20.96,4400.0,19.8802,19.8897,19.8802,19.8897,4400.0
2010-09-27 15:30:00,20.96,20.96,20.96,20.96,15400.0,19.8897,19.8897,19.8897,19.8897,15400.0
2010-09-27 15:35:00,20.96,20.96,20.94,20.94,10600.0,19.8897,19.8897,19.8707,19.8707,10600.0
2010-09-27 15:40:00,20.95,20.96,20.93,20.96,25400.0,19.8802,19.8897,19.8612,19.8897,25400.0
2010-09-27 15:45:00,20.96,20.96,20.93,20.93,33600.0,19.8897,19.8897,19.8612,19.8612,33600.0
2010-09-27 15:50:00,20.93,20.93,20.92,20.93,37000.0,19.8612,19.8612,19.8517,19.8612,37000.0
2010-09-27 15:55:00,20.94,20.97,20.93,20.97,82400.0,19.8707,19.8992,19.8612,19.8992,82400.0
2010-09-28 09:30:00,21.03,21.05,21.0,21.03,5400.0,19.9561,19.9751,19.9276,19.9561,5400.0
2010-09-28 09:35:00,21.04,21.04,20.96,20.96,1400.0,19.9656,19.9656,19.8897,19.8897,1400.0
2010-09-28 09:40:00,20.89,20.89,20.84,20.84,1000.0,19.8232,19.8232,19.7758,19.7758,1000.0
2010-09-28 09:45:00,20.83,20.87,20.81,20.85,9000.0,19.7663,19.8043,19.7473,19.7853,9000.0
2010-09-28 09:50:00,20.86,20.88,20.85,20.85,3600.0,19.7948,19.8137,19.7853,19.7853,3600.0
2010-09-28 09:55:00,20.83,20.84,20.82,20.83,3400.0,19.7663,19.7758,19.7568,19.7663,3400.0
2010-09-28 10:00:00,20.81,20.82,20.7,20.8,10200.0,19.7473,19.7568,19.6429,19.7378,10200.0
2010-09-28 10:05:00,20.79,20.81,20.77,20.8,13000.0,19.7283,19.7473,19.7094,19.7378,13000.0
2010-09-28 10:10:00,20.8,20.8,20.8,20.8,200.0,19.7378,19.7378,19.7378,19.7378,200.0
2010-09-28 10:15:00,20.8,20.85,20.78,20.85,7200.0,19.7378,19.7853,19.7189,19.7853,7200.0
2010-09-28 10:20:00,20.85,20.89,20.83,20.89,7200.0,19.7853,19.8232,19.7663,19.8232,7200.0
2010-09-28 10:25:00,20.92,20.95,20.92,20.92,11200.0,19.8517,19.8802,19.8517,19.8517,11200.0
2010-09-28 10:30:00,20.93,20.99,20.93,20.95,7400.0,19.8612,19.9181,19.8612,19.8802,7400.0
2010-09-28 10:35:00,20.97,20.97,20.94,20.96,2200.0,19.8992,19.8992,19.8707,19.8897,2200.0
2010-09-28 10:40:00,20.95,20.97,20.89,20.92,97400.0,19.8802,19.8992,19.8232,19.8517,97400.0
2010-09-28 10:45:00,20.9,20.94,20.9,20.92,5000.0,19.8327,19.8707,19.8327,19.8517,5000.0
2010-09-28 10:50:00,20.92,20.92,20.91,20.91,1600.0,19.8517,19.8517,19.8422,19.8422,1600.0
2010-09-28 10:55:00,20.92,20.95,20.91,20.94,2800.0,19.8517,19.8802,19.8422,19.8707,2800.0
2010-09-28 11:00:00,20.95,20.96,20.92,20.92,10000.0,19.8802,19.8897,19.8517,19.8517,10000.0
2010-09-28 11:05:00,20.9,20.9,20.86,20.87,3400.0,19.8327,19.8327,19.7948,19.8043,3400.0
2010-09-28 11:10:00,20.88,20.9,20.88,20.9,6600.0,19.8137,19.8327,19.8137,19.8327,6600.0
2010-09-28 11:15:00,20.91,20.93,20.89,20.92,7600.0,19.8422,19.8612,19.8232,19.8517,7600.0
2010-09-28 11:20:00,20.93,20.94,20.93,20.94,2800.0,19.8612,19.8707,19.8612,19.8707,2800.0
2010-09-28 11:25:00,20.95,20.99,20.93,20.98,11200.0,19.8802,19.9181,19.8612,19.9086,11200.0
2010-09-28 11:30:00,20.98,21.0,20.95,20.96,8000.0,19.9086,19.9276,19.8802,19.8897,8000.0
2010-09-28 11:35:00,20.96,20.98,20.95,20.97,11200.0,19.8897,19.9086,19.8802,19.8992,11200.0
2010-09-28 11:40:00,20.97,20.98,20.94,20.95,6800.0,19.8992,19.9086,19.8707,19.8802,6800.0
2010-09-28 11:45:00,20.95,20.95,20.93,20.93,4600.0,19.8802,19.8802,19.8612,19.8612,4600.0
2010-09-28 11:50:00,20.92,20.92,20.89,20.9,3000.0,19.8517,19.8517,19.8232,19.8327,3000.0
2010-09-28 11:55:00,20.9,20.9,20.88,20.89,2800.0,19.8327,19.8327,19.8137,19.8232,2800.0
2010-09-28 12:00:00,20.89,20.89,20.85,20.86,4000.0,19.8232,19.8232,19.7853,19.7948,4000.0
2010-09-28 12:05:00,20.86,20.89,20.86,20.89,4200.0,19.7948,19.8232,19.7948,19.8232,4200.0
2010-09-28 12:10:00,20.88,20.91,20.88,20.91,2000.0,19.8137,19.8422,19.8137,19.8422,2000.0
2010-09-28 12:15:00,20.92,20.92,20.91,20.92,3400.0,19.8517,19.8517,19.8422,19.8517,3400.0
2010-09-28 12:20:00,20.92,20.93,20.92,20.93,1600.0,19.8517,19.8612,19.8517,19.8612,1600.0
2010-09-28 12:25:00,20.93,20.94,20.9,20.91,17600.0,19.8612,19.8707,19.8327,19.8422,17600.0
2010-09-28 12:30:00,20.91,20.91,20.9,20.91,7000.0,19.8422,19.8422,19.8327,19.8422,7000.0
2010-09-28 12:35:00,20.9,20.92,20.9,20.92,2400.0,19.8327,19.8517,19.8327,19.8517,2400.0
2010-09-28 12:40:00,20.92,20.93,20.92,20.93,4000.0,19.8517,19.8612,19.8517,19.8612,4000.0
2010-09-28 12:45:00,20.93,20.95,20.93,20.93,3600.0,19.8612,19.8802,19.8612,19.8612,3600.0
2010-09-28 12:50:00,20.92,20.92,20.91,20.91,3200.0,19.8517,19.8517,19.8422,19.8422,3200.0
2010-09-28 12:55:00,20.92,20.93,20.92,20.93,3200.0,19.8517,19.8612,19.8517,19.8612,3200.0
2010-09-28 13:00:00,20.93,20.95,20.93,20.93,6000.0,19.8612,19.8802,19.8612,19.8612,6000.0
2010-09-28 13:05:00,20.93,20.93,20.91,20.91,8800.0,19.8612,19.8612,19.8422,19.8422,8800.0
2010-09-28 13:10:00,20.91,20.91,20.9,20.91,7000.0,19.8422,19.8422,19.8327,19.8422,7000.0
2010-09-28 13:15:00,20.9,20.9,20.89,20.9,9800.0,19.8327,19.8327,19.8232,19.8327,9800.0
2010-09-28 13:20:00,20.91,20.91,20.9,20.9,2400.0,19.8422,19.8422,19.8327,19.8327,2400.0
2010-09-28 13:25:00,20.91,20.93,20.9,20.91,11000.0,19.8422,19.8612,19.8327,19.8422,11000.0
2010-09-28 13:30:00,20.92,20.92,20.92,20.92,1000.0,19.8517,19.8517,19.8517,19.8517,1000.0
2010-09-28 13:35:00,20.93,20.93,20.92,20.93,2000.0,19.8612,19.8612,19.8517,19.8612,2000.0
2010-09-28 13:40:00,20.93,20.93,20.9,20.91,11400.0,19.8612,19.8612,19.8327,19.8422,11400.0
2010-09-28 13:45:00,20.91,20.92,20.91,20.92,3800.0,19.8422,19.8517,19.8422,19.8517,3800.0
2010-09-28 13:50:00,20.91,20.94,20.91,20.94,10000.0,19.8422,19.8707,19.8422,19.8707,10000.0
2010-09-28 13:55:00,20.94,20.95,20.94,20.95,11600.0,19.8707,19.8802,19.8707,19.8802,11600.0
2010-09-28 14:00:00,20.95,20.96,20.93,20.93,14200.0,19.8802,19.8897,19.8612,19.8612,14200.0
2010-09-28 14:05:00,20.93,20.94,20.93,20.93,4800.0,19.8612,19.8707,19.8612,19.8612,4800.0
2010-09-28 14:10:00,20.93,20.94,20.93,20.94,2400.0,19.8612,19.8707,19.8612,19.8707,2400.0
2010-09-28 14:15:00,20.94,20.96,20.93,20.93,15400.0,19.8707,19.8897,19.8612,19.8612,15400.0
2010-09-28 14:20:00,20.93,20.93,20.91,20.91,10200.0,19.8612,19.8612,19.8422,19.8422,10200.0
2010-09-28 14:25:00,20.91,20.91,20.9,20.91,6000.0,19.8422,19.8422,19.8327,19.8422,6000.0
2010-09-28 14:30:00,20.9,20.92,20.9,20.92,6400.0,19.8327,19.8517,19.8327,19.8517,6400.0
2010-09-28 14:35:00,20.92,20.93,20.9,20.92,26000.0,19.8517,19.8612,19.8327,19.8517,26000.0
2010-09-28 14:40:00,20.91,20.93,20.9,20.93,18000.0,19.8422,19.8612,19.8327,19.8612,18000.0
2010-09-28 14:45:00,20.93,20.93,20.9,20.92,22200.0,19.8612,19.8612,19.8327,19.8517,22200.0
2010-09-28 14:50:00,20.92,20.93,20.91,20.92,19400.0,19.8517,19.8612,19.8422,19.8517,19400.0
2010-09-28 14:55:00,20.92,20.93,20.91,20.92,13400.0,19.8517,19.8612,19.8422,19.8517,13400.0
2010-09-28 15:00:00,20.93,20.93,20.92,20.93,16000.0,19.8612,19.8612,19.8517,19.8612,16000.0
2010-09-28 15:05:00,20.93,20.96,20.93,20.96,7000.0,19.8612,19.8897,19.8612,19.8897,7000.0
2010-09-28 15:10:00,20.96,20.97,20.95,20.95,7800.0,19.8897,19.8992,19.8802,19.8802,7800.0
2010-09-28 15:15:00,20.95,20.97,20.95,20.97,11400.0,19.8802,19.8992,19.8802,19.8992,11400.0
2010-09-28 15:20:00,20.97,20.98,20.96,20.96,6400.0,19.8992,19.9086,19.8897,19.8897,6400.0
2010-09-28 15:25:00,20.96,20.98,20.96,20.96,5800.0,19.8897,19.9086,19.8897,19.8897,5800.0
2010-09-28 15:30:00,20.97,20.99,20.95,20.99,11600.0,19.8992,19.9181,19.8802,19.9181,11600.0
2010-09-28 15:35:00,20.99,21.0,20.99,21.0,11400.0,19.9181,19.9276,19.9181,19.9276,11400.0
2010-09-28 15:40:00,21.0,21.03,21.0,21.0,14400.0,19.9276,19.9561,19.9276,19.9276,14400.0
2010-09-28 15:45:00,21.01,21.03,21.0,21.01,23200.0,19.9371,19.9561,19.9276,19.9371,23200.0
2010-09-28 15:50:00,21.02,21.04,21.01,21.03,38000.0,19.9466,19.9656,19.9371,19.9561,38000.0
2010-09-28 15:55:00,21.03,21.03,21.0,21.0,31000.0,19.9561,19.9561,19.9276,19.9276,31000.0
2010-09-29 09:30:00,20.88,20.93,20.85,20.9,12200.0,19.8137,19.8612,19.7853,19.8327,12200.0
2010-09-29 09:35:00,20.88,20.95,20.88,20.94,5400.0,19.8137,19.8802,19.8137,19.8707,5400.0
2010-09-29 09:40:00,20.95,20.97,20.94,20.94,5400.0,19.8802,19.8992,19.8707,19.8707,5400.0
2010-09-29 09:45:00,20.95,20.96,20.93,20.93,4200.0,19.8802,19.8897,19.8612,19.8612,4200.0
2010-09-29 09:50:00,20.93,20.97,20.93,20.95,8400.0,19.8612,19.8992,19.8612,19.8802,8400.0
2010-09-29 09:55:00,20.95,20.97,20.94,20.94,2800.0,19.8802,19.8992,19.8707,19.8707,2800.0
2010-09-29 10:00:00,20.95,21.0,20.95,21.0,5800.0,19.8802,19.9276,19.8802,19.9276,5800.0
2010-09-29 10:05:00,21.01,21.02,21.0,21.0,6400.0,19.9371,19.9466,19.9276,19.9276,6400.0
2010-09-29 10:10:00,21.01,21.01,20.99,21.0,1600.0,19.9371,19.9371,19.9181,19.9276,1600.0
2010-09-29 10:15:00,20.98,20.98,20.91,20.91,9000.0,19.9086,19.9086,19.8422,19.8422,9000.0
2010-09-29 10:20:00,20.92,20.99,20.9,20.98,36200.0,19.8517,19.9181,19.8327,19.9086,36200.0
2010-09-29 10:25:00,20.99,21.02,20.98,21.01,22800.0,19.9181,19.9466,19.9086,19.9371,22800.0
2010-09-29 10:30:00,21.02,21.1,21.02,21.09,4400.0,19.9466,20.0225,19.9466,20.013,4400.0
2010-09-29 10:35:00,21.09,21.09,21.07,21.09,3600.0,20.013,20.013,19.994,20.013,3600.0
2010-09-29 10:40:00,21.09,21.1,21.07,21.09,5600.0,20.013,20.0225,19.994,20.013,5600.0
2010-09-29 10:45:00,21.07,21.1,21.06,21.09,10400.0,19.994,20.0225,19.9846,20.013,10400.0
2010-09-29 10:50:00,21.08,21.11,21.08,21.09,6200.0,20.0035,20.032,20.0035,20.013,6200.0
2010-09-29 10:55:00,21.11,21.11,21.07,21.09,3800.0,20.032,20.032,19.994,20.013,3800.0
2010-09-29 11:00:00,21.1,21.13,21.1,21.11,4400.0,20.0225,20.051,20.0225,20.032,4400.0
2010-09-29 11:05:00,21.1,21.1,21.06,21.06,9400.0,20.0225,20.0225,19.9846,19.9846,9400.0
2010-09-29 11:10:00,21.05,21.05,21.0,21.0,8200.0,19.9751,19.9751,19.9276,19.9276,8200.0
2010-09-29 11:15:00,21.0,21.0,20.98,20.98,7800.0,19.9276,19.9276,19.9086,19.9086,7800.0
2010-09-29 11:20:00,20.98,21.01,20.98,21.01,8200.0,19.9086,19.9371,19.9086,19.9371,8200.0
2010-09-29 11:25:00,21.0,21.02,20.99,21.0,3800.0,19.9276,19.9466,19.9181,19.9276,3800.0
2010-09-29 11:30:00,21.0,21.02,21.0,21.01,2200.0,19.9276,19.9466,19.9276,19.9371,2200.0
2010-09-29 11:35:00,21.01,21.06,21.01,21.06,4600.0,19.9371,19.9846,19.9371,19.9846,4600.0
2010-09-29 11:40:00,21.05,21.07,21.05,21.07,5000.0,19.9751,19.994,19.9751,19.994,5000.0
2010-09-29 11:45:00,21.07,21.09,21.05,21.05,2400.0,19.994,20.013,19.9751,19.9751,2400.0
2010-09-29 11:50:00,21.05,21.08,21.05,21.08,5400.0,19.9751,20.0035,19.9751,20.0035,5400.0
2010-09-29 11:55:00,21.07,21.08,21.07,21.08,4400.0,19.994,20.0035,19.994,20.0035,4400.0
2010-09-29 12:00:00,21.08,21.1,21.08,21.09,12200.0,20.0035,20.0225,20.0035,20.013,12200.0
2010-09-29 12:05:00,21.08,21.08,21.08,21.08,2000.0,20.0035,20.0035,20.0035,20.0035,2000.0
2010-09-29 12:10:00,21.08,21.09,21.07,21.08,13000.0,20.0035,20.013,19.994,20.0035,13000.0
2010-09-29 12:15:00,21.08,21.1,21.07,21.08,6000.0,20.0035,20.0225,19.994,20.0035,6000.0
2010-09-29 12:20:00,21.09,21.11,21.09,21.11,4600.0,20.013,20.032,20.013,20.032,4600.0
2010-09-29 12:25:00,21.11,21.11,21.1,21.11,2200.0,20.032,20.032,20.0225,20.032,2200.0
2010-09-29 12:30:00,21.1,21.1,21.08,21.08,6600.0,20.0225,20.0225,20.0035,20.0035,6600.0
2010-09-29 12:35:00,21.08,21.09,21.08,21.09,4400.0,20.0035,20.013,20.0035,20.013,4400.0
2010-09-29 12:40:00,21.1,21.1,21.08,21.08,2800.0,20.0225,20.0225,20.0035,20.0035,2800.0
2010-09-29 12:45:00,21.09,21.09,21.09,21.09,2600.0,20.013,20.013,20.013,20.013,2600.0
2010-09-29 12:50:00,21.09,21.11,21.09,21.1,4400.0,20.013,20.032,20.013,20.0225,4400.0
2010-09-29 12:55:00,21.1,21.1,21.08,21.08,6800.0,20.0225,20.0225,20.0035,20.0035,6800.0
2010-09-29 13:00:00,21.08,21.08,21.07,21.08,9400.0,20.0035,20.0035,19.994,20.0035,9400.0
2010-09-29 13:05:00,21.08,21.08,21.07,21.07,6800.0,20.0035,20.0035,19.994,19.994,6800.0
2010-09-29 13:10:00,21.07,21.08,21.07,21.08,5400.0,19.994,20.0035,19.994,20.0035,5400.0
2010-09-29 13:15:00,21.08,21.1,21.08,21.1,1000.0,20.0035,20.0225,20.0035,20.0225,1000.0
2010-09-29 13:20:00,21.09,21.09,21.08,21.08,2600.0,20.013,20.013,20.0035,20.0035,2600.0
2010-09-29 13:25:00,21.08,21.08,21.08,21.08,800.0,20.0035,20.0035,20.0035,20.0035,800.0
2010-09-29 13:30:00,21.08,21.09,21.08,21.09,4600.0,20.0035,20.013,20.0035,20.013,4600.0
2010-09-29 13:35:00,21.09,21.09,21.07,21.08,9000.0,20.013,20.013,19.994,20.0035,9000.0
2010-09-29 13:40:00,21.08,21.11,21.08,21.1,3800.0,20.0035,20.032,20.0035,20.0225,3800.0
2010-09-29 13:45:00,21.11,21.11,21.09,21.11,5200.0,20.032,20.032,20.013,20.032,5200.0
2010-09-29 13:50:00,21.11,21.13,21.11,21.13,7600.0,20.032,20.051,20.032,20.051,7600.0
2010-09-29 13:55:00,21.13,21.18,21.13,21.18,6000.0,20.051,20.0984,20.051,20.0984,6000.0
2010-09-29 14:00:00,21.18,21.19,21.17,21.17,2600.0,20.0984,20.1079,20.0889,20.0889,2600.0
2010-09-29 14:05:00,21.17,21.17,21.16,21.16,1000.0,20.0889,20.0889,20.0794,20.0794,1000.0
2010-09-29 14:10:00,21.16,21.18,21.16,21.17,5000.0,20.0794,20.0984,20.0794,20.0889,5000.0
2010-09-29 14:15:00,21.17,21.18,21.16,21.18,9400.0,20.0889,20.0984,20.0794,20.0984,9400.0
2010-09-29 14:20:00,21.18,21.21,21.18,21.2,6000.0,20.0984,20.1269,20.0984,20.1174,6000.0
2010-09-29 14:25:00,21.21,21.22,21.21,21.21,5200.0,20.1269,20.1364,20.1269,20.1269,5200.0
2010-09-29 14:30:00,21.21,21.22,21.2,21.22,8600.0,20.1269,20.1364,20.1174,20.1364,8600.0
2010-09-29 14:35:00,21.22,21.24,21.22,21.24,7000.0,20.1364,20.1554,20.1364,20.1554,7000.0
2010-09-29 14:40:00,21.23,21.28,21.23,21.28,9000.0,20.1459,20.1933,20.1459,20.1933,9000.0
2010-09-29 14:45:00,21.27,21.28,21.25,21.25,11800.0,20.1838,20.1933,20.1649,20.1649,11800.0
2010-09-29 14:50:00,21.23,21.23,21.22,21.23,6200.0,20.1459,20.1459,20.1364,20.1459,6200.0
2010-09-29 14:55:00,21.24,21.27,21.24,21.27,5800.0,20.1554,20.1838,20.1554,20.1838,5800.0
2010-09-29 15:00:00,21.27,21.28,21.24,21.26,21800.0,20.1838,20.1933,20.1554,20.1743,21800.0
2010-09-29 15:05:00,21.26,21.26,21.23,21.23,15400.0,20.1743,20.1743,20.1459,20.1459,15400.0
2010-09-29 15:10:00,21.23,21.24,21.21,21.22,24800.0,20.1459,20.1554,20.1269,20.1364,24800.0
2010-09-29 15:15:00,21.22,21.24,21.18,21.24,38400.0,20.1364,20.1554,20.0984,20.1554,38400.0
2010-09-29 15:20:00,21.24,21.25,21.23,21.23,10600.0,20.1554,20.1649,20.1459,20.1459,10600.0
2010-09-29 15:25:00,21.23,21.25,21.21,21.21,21000.0,20.1459,20.1649,20.1269,20.1269,21000.0
2010-09-29 15:30:00,21.21,21.23,21.2,21.23,38000.0,20.1269,20.1459,20.1174,20.1459,38000.0
2010-09-29 15:35:00,21.23,21.24,21.22,21.24,24000.0,20.1459,20.1554,20.1364,20.1554,24000.0
2010-09-29 15:40:00,21.24,21.27,21.24,21.25,44400.0,20.1554,20.1838,20.1554,20.1649,44400.0
2010-09-29 15:45:00,21.25,21.28,21.25,21.28,32800.0,20.1649,20.1933,20.1649,20.1933,32800.0
2010-09-29 15:50:00,21.28,21.28,21.24,21.24,39000.0,20.1933,20.1933,20.1554,20.1554,39000.0
2010-09-29 15:55:00,21.25,21.28,21.24,21.25,67800.0,20.1649,20.1933,20.1554,20.1649,67800.0
2010-09-30 09:30:00,21.32,21.43,21.32,21.4,21400.0,20.2313,20.3357,20.2313,20.3072,21400.0
2010-09-30 09:35:00,21.42,21.49,21.41,21.48,6400.0,20.3262,20.3926,20.3167,20.3831,6400.0
2010-09-30 09:40:00,21.48,21.5,21.24,21.33,61000.0,20.3831,20.4021,20.1554,20.2408,61000.0
2010-09-30 09:45:00,21.32,21.38,21.31,21.32,25200.0,20.2313,20.2882,20.2218,20.2313,25200.0
2010-09-30 09:50:00,21.31,21.33,21.23,21.3,18800.0,20.2218,20.2408,20.1459,20.2123,18800.0
2010-09-30 09:55:00,21.3,21.3,21.24,21.27,16400.0,20.2123,20.2123,20.1554,20.1838,16400.0
2010-09-30 10:00:00,21.26,21.27,21.22,21.24,13800.0,20.1743,20.1838,20.1364,20.1554,13800.0
2010-09-30 10:05:00,21.23,21.27,21.23,21.27,6800.0,20.1459,20.1838,20.1459,20.1838,6800.0
2010-09-30 10:10:00,21.25,21.27,21.22,21.25,16600.0,20.1649,20.1838,20.1364,20.1649,16600.0
2010-09-30 10:15:00,21.25,21.27,21.2,21.2,18600.0,20.1649,20.1838,20.1174,20.1174,18600.0
2010-09-30 10:20:00,21.2,21.27,21.18,21.27,12000.0,20.1174,20.1838,20.0984,20.1838,12000.0
2010-09-30 10:25:00,21.26,21.28,21.25,21.27,9400.0,20.1743,20.1933,20.1649,20.1838,9400.0
2010-09-30 10:30:00,21.27,21.33,21.27,21.32,13600.0,20.1838,20.2408,20.1838,20.2313,13600.0
2010-09-30 10:35:00,21.32,21.32,21.31,21.31,3600.0,20.2313,20.2313,20.2218,20.2218,3600.0
2010-09-30 10:40:00,21.3,21.35,21.3,21.35,3600.0,20.2123,20.2597,20.2123,20.2597,3600.0
2010-09-30 10:45:00,21.34,21.34,21.3,21.32,8400.0,20.2503,20.2503,20.2123,20.2313,8400.0
2010-09-30 10:50:00,21.32,21.38,21.32,21.36,9600.0,20.2313,20.2882,20.2313,20.2692,9600.0
2010-09-30 10:55:00,21.33,21.34,21.32,21.32,3600.0,20.2408,20.2503,20.2313,20.2313,3600.0
2010-09-30 11:00:00,21.3,21.3,21.25,21.27,10400.0,20.2123,20.2123,20.1649,20.1838,10400.0
2010-09-30 11:05:00,21.28,21.29,21.25,21.25,17200.0,20.1933,20.2028,20.1649,20.1649,17200.0
2010-09-30 11:10:00,21.26,21.29,21.26,21.28,9200.0,20.1743,20.2028,20.1743,20.1933,9200.0
2010-09-30 11:15:00,21.27,21.29,21.26,21.29,17200.0,20.1838,20.2028,20.1743,20.2028,17200.0
2010-09-30 11:20:00,21.29,21.29,21.27,21.27,14800.0,20.2028,20.2028,20.1838,20.1838,14800.0
2010-09-30 11:25:00,21.27,21.29,21.25,21.28,11200.0,20.1838,20.2028,20.1649,20.1933,11200.0
2010-09-30 11:30:00,21.28,21.3,21.27,21.3,15800.0,20.1933,20.2123,20.1838,20.2123,15800.0
2010-09-30 11:35:00,21.29,21.32,21.28,21.32,26000.0,20.2028,20.2313,20.1933,20.2313,26000.0
2010-09-30 11:40:00,21.32,21.37,21.31,21.36,11000.0,20.2313,20.2787,20.2218,20.2692,11000.0
2010-09-30 11:45:00,21.37,21.4,21.36,21.4,12200.0,20.2787,20.3072,20.2692,20.3072,12200.0
2010-09-30 11:50:00,21.39,21.4,21.38,21.39,6600.0,20.2977,20.3072,20.2882,20.2977,6600.0
2010-09-30 11:55:00,21.39,21.4,21.38,21.39,14600.0,20.2977,20.3072,20.2882,20.2977,14600.0
2010-09-30 12:00:00,21.39,21.39,21.34,21.36,19000.0,20.2977,20.2977,20.2503,20.2692,19000.0
2010-09-30 12:05:00,21.36,21.39,21.35,21.39,16800.0,20.2692,20.2977,20.2597,20.2977,16800.0
2010-09-30 12:10:00,21.39,21.45,21.37,21.43,22000.0,20.2977,20.3546,20.2787,20.3357,22000.0
2010-09-30 12:15:00,21.43,21.49,21.43,21.48,16200.0,20.3357,20.3926,20.3357,20.3831,16200.0
2010-09-30 12:20:00,21.48,21.5,21.48,21.5,23600.0,20.3831,20.4021,20.3831,20.4021,23600.0
2010-09-30 12:25:00,21.5,21.51,21.47,21.48,9000.0,20.4021,20.4116,20.3736,20.3831,9000.0
2010-09-30 12:30:00,21.47,21.5,21.45,21.5,18400.0,20.3736,20.4021,20.3546,20.4021,18400.0
2010-09-30 12:35:00,21.5,21.5,21.47,21.47,42000.0,20.4021,20.4021,20.3736,20.3736,42000.0
2010-09-30 12:40:00,21.46,21.46,21.44,21.44,5000.0,20.3641,20.3641,20.3452,20.3452,5000.0
2010-09-30 12:45:00,21.45,21.47,21.45,21.47,6800.0,20.3546,20.3736,20.3546,20.3736,6800.0
2010-09-30 12:50:00,21.47,21.48,21.45,21.45,18600.0,20.3736,20.3831,20.3546,20.3546,18600.0
2010-09-30 12:55:00,21.45,21.45,21.43,21.44,7800.0,20.3546,20.3546,20.3357,20.3452,7800.0
2010-09-30 13:00:00,21.45,21.45,21.41,21.42,5200.0,20.3546,20.3546,20.3167,20.3262,5200.0
2010-09-30 13:05:00,21.43,21.43,21.41,21.41,4000.0,20.3357,20.3357,20.3167,20.3167,4000.0
2010-09-30 13:10:00,21.41,21.43,21.41,21.41,8000.0,20.3167,20.3357,20.3167,20.3167,8000.0
2010-09-30 13:15:00,21.41,21.42,21.4,21.42,12400.0,20.3167,20.3262,20.3072,20.3262,12400.0
2010-09-30 13:20:00,21.42,21.43,21.41,21.43,10200.0,20.3262,20.3357,20.3167,20.3357,10200.0
2010-09-30 13:25:00,21.43,21.45,21.42,21.44,9200.0,20.3357,20.3546,20.3262,20.3452,9200.0
2010-09-30 13:30:00,21.43,21.44,21.43,21.43,3800.0,20.3357,20.3452,20.3357,20.3357,3800.0
2010-09-30 13:35:00,21.44,21.46,21.44,21.45,13200.0,20.3452,20.3641,20.3452,20.3546,13200.0
2010-09-30 13:40:00,21.45,21.46,21.45,21.46,4400.0,20.3546,20.3641,20.3546,20.3641,4400.0
2010-09-30 13:45:00,21.46,21.47,21.45,21.46,9200.0,20.3641,20.3736,20.3546,20.3641,9200.0
2010-09-30 13:50:00,21.46,21.47,21.46,21.47,7000.0,20.3641,20.3736,20.3641,20.3736,7000.0
2010-09-30 13:55:00,21.47,21.52,21.47,21.52,28000.0,20.3736,20.4211,20.3736,20.4211,28000.0
2010-09-30 14:00:00,21.51,21.53,21.51,21.53,8200.0,20.4116,20.4306,20.4116,20.4306,8200.0
2010-09-30 14:05:00,21.53,21.54,21.52,21.54,7600.0,20.4306,20.44,20.4211,20.44,7600.0
2010-09-30 14:10:00,21.54,21.56,21.53,21.55,16200.0,20.44,20.459,20.4306,20.4495,16200.0
2010-09-30 14:15:00,21.55,21.55,21.53,21.54,5400.0,20.4495,20.4495,20.4306,20.44,5400.0
2010-09-30 14:20:00,21.54,21.56,21.54,21.54,13200.0,20.44,20.459,20.44,20.44,13200.0
2010-09-30 14:25:00,21.54,21.57,21.54,21.57,7000.0,20.44,20.4685,20.44,20.4685,7000.0
2010-09-30 14:30:00,21.57,21.57,21.55,21.57,12600.0,20.4685,20.4685,20.4495,20.4685,12600.0
2010-09-30 14:35:00,21.57,21.59,21.56,21.56,11400.0,20.4685,20.4875,20.459,20.459,11400.0
2010-09-30 14:40:00,21.56,21.57,21.56,21.56,5800.0,20.459,20.4685,20.459,20.459,5800.0
2010-09-30 14:45:00,21.56,21.58,21.56,21.57,11200.0,20.459,20.478,20.459,20.4685,11200.0
2010-09-30 14:50:00,21.57,21.59,21.57,21.57,15200.0,20.4685,20.4875,20.4685,20.4685,15200.0
2010-09-30 14:55:00,21.57,21.58,21.55,21.55,8600.0,20.4685,20.478,20.4495,20.4495,8600.0
2010-09-30 15:00:00,21.54,21.54,21.48,21.48,18800.0,20.44,20.44,20.3831,20.3831,18800.0
2010-09-30 15:05:00,21.48,21.51,21.48,21.51,13200.0,20.3831,20.4116,20.3831,20.4116,13200.0
2010-09-30 15:10:00,21.51,21.51,21.45,21.46,12800.0,20.4116,20.4116,20.3546,20.3641,12800.0
2010-09-30 15:15:00,21.45,21.52,21.45,21.51,42600.0,20.3546,20.4211,20.3546,20.4116,42600.0
2010-09-30 15:20:00,21.51,21.52,21.49,21.52,12600.0,20.4116,20.4211,20.3926,20.4211,12600.0
2010-09-30 15:25:00,21.51,21.51,21.47,21.49,21600.0,20.4116,20.4116,20.3736,20.3926,21600.0
2010-09-30 15:30:00,21.49,21.5,21.45,21.47,23600.0,20.3926,20.4021,20.3546,20.3736,23600.0
2010-09-30 15:35:00,21.47,21.5,21.47,21.49,29800.0,20.3736,20.4021,20.3736,20.3926,29800.0
2010-09-30 15:40:00,21.49,21.52,21.48,21.5,29000.0,20.3926,20.4211,20.3831,20.4021,29000.0
2010-09-30 15:45:00,21.5,21.51,21.46,21.5,48400.0,20.4021,20.4116,20.3641,20.4021,48400.0
2010-09-30 15:50:00,21.51,21.53,21.5,21.51,30200.0,20.4116,20.4306,20.4021,20.4116,30200.0
2010-09-30 15:55:00,21.5,21.52,21.46,21.47,78400.0,20.4021,20.4211,20.3641,20.3736,78400.0
2010-10-01 09:30:00,21.63,21.71,21.63,21.63,67400.0,20.5254,20.6014,20.5254,20.5254,67400.0
2010-10-01 09:35:00,21.61,21.61,21.58,21.6,4200.0,20.5065,20.5065,20.478,20.497,4200.0
2010-10-01 09:40:00,21.61,21.68,21.6,21.68,58200.0,20.5065,20.5729,20.497,20.5729,58200.0
2010-10-01 09:45:00,21.69,21.73,21.69,21.71,8600.0,20.5824,20.6203,20.5824,20.6014,8600.0
2010-10-01 09:50:00,21.72,21.73,21.68,21.68,7800.0,20.6109,20.6203,20.5729,20.5729,7800.0
2010-10-01 09:55:00,21.69,21.73,21.66,21.72,22000.0,20.5824,20.6203,20.5539,20.6109,22000.0
2010-10-01 10:00:00,21.72,21.76,21.61,21.61,17000.0,20.6109,20.6488,20.5065,20.5065,17000.0
2010-10-01 10:05:00,21.59,21.63,21.59,21.6,8000.0,20.4875,20.5254,20.4875,20.497,8000.0
2010-10-01 10:10:00,21.59,21.61,21.56,21.59,33200.0,20.4875,20.5065,20.459,20.4875,33200.0
2010-10-01 10:15:00,21.57,21.57,21.48,21.49,16000.0,20.4685,20.4685,20.3831,20.3926,16000.0
2010-10-01 10:20:00,21.49,21.49,21.34,21.34,57600.0,20.3926,20.3926,20.2503,20.2503,57600.0
2010-10-01 10:25:00,21.34,21.36,21.27,21.31,58200.0,20.2503,20.2692,20.1838,20.2218,58200.0
2010-10-01 10:30:00,21.31,21.34,21.27,21.33,11400.0,20.2218,20.2503,20.1838,20.2408,11400.0
2010-10-01 10:35:00,21.33,21.33,21.26,21.27,23400.0,20.2408,20.2408,20.1743,20.1838,23400.0
2010-10-01 10:40:00,21.27,21.28,21.26,21.27,25200.0,20.1838,20.1933,20.1743,20.1838,25200.0
2010-10-01 10:45:00,21.27,21.27,21.25,21.27,11600.0,20.1838,20.1838,20.1649,20.1838,11600.0
2010-10-01 10:50:00,21.27,21.27,21.23,21.25,48600.0,20.1838,20.1838,20.1459,20.1649,48600.0
2010-10-01 10:55:00,21.24,21.25,21.18,21.18,37800.0,20.1554,20.1649,20.0984,20.0984,37800.0
2010-10-01 11:00:00,21.16,21.18,21.15,21.18,11200.0,20.0794,20.0984,20.07,20.0984,11200.0
2010-10-01 11:05:00,21.18,21.24,21.18,21.24,5800.0,20.0984,20.1554,20.0984,20.1554,5800.0
2010-10-01 11:10:00,21.22,21.23,21.18,21.18,11400.0,20.1364,20.1459,20.0984,20.0984,11400.0
2010-10-01 11:15:00,21.18,21.18,21.17,21.18,5600.0,20.0984,20.0984,20.0889,20.0984,5600.0
2010-10-01 11:20:00,21.18,21.19,21.17,21.17,6200.0,20.0984,20.1079,20.0889,20.0889,6200.0
2010-10-01 11:25:00,21.18,21.18,21.15,21.16,11400.0,20.0984,20.0984,20.07,20.0794,11400.0
2010-10-01 11:30:00,21.16,21.17,21.15,21.17,11600.0,20.0794,20.0889,20.07,20.0889,11600.0
2010-10-01 11:35:00,21.16,21.17,21.14,21.16,13800.0,20.0794,20.0889,20.0605,20.0794,13800.0
2010-10-01 11:40:00,21.16,21.16,21.14,21.15,7800.0,20.0794,20.0794,20.0605,20.07,7800.0
2010-10-01 11:45:00,21.15,21.15,21.15,21.15,10800.0,20.07,20.07,20.07,20.07,10800.0
2010-10-01 11:50:00,21.15,21.15,21.13,21.13,7600.0,20.07,20.07,20.051,20.051,7600.0
2010-10-01 11:55:00,21.13,21.14,21.13,21.13,6800.0,20.051,20.0605,20.051,20.051,6800.0
2010-10-01 12:00:00,21.13,21.14,21.12,21.13,25400.0,20.051,20.0605,20.0415,20.051,25400.0
2010-10-01 12:05:00,21.11,21.14,21.11,21.11,43800.0,20.032,20.0605,20.032,20.032,43800.0
2010-10-01 12:10:00,21.11,21.11,21.07,21.09,17400.0,20.032,20.032,19.994,20.013,17400.0
2010-10-01 12:15:00,21.1,21.1,21.05,21.05,22200.0,20.0225,20.0225,19.9751,19.9751,22200.0
2010-10-01 12:20:00,21.05,21.05,20.98,20.99,30800.0,19.9751,19.9751,19.9086,19.9181,30800.0
2010-10-01 12:25:00,20.98,20.99,20.93,20.97,43200.0,19.9086,19.9181,19.8612,19.8992,43200.0
2010-10-01 12:30:00,20.98,20.99,20.96,20.96,21400.0,19.9086,19.9181,19.8897,19.8897,21400.0
2010-10-01 12:35:00,20.96,21.0,20.96,20.99,7600.0,19.8897,19.9276,19.8897,19.9181,7600.0
2010-10-01 12:40:00,21.0,21.02,20.99,21.0,4400.0,19.9276,19.9466,19.9181,19.9276,4400.0
2010-10-01 12:45:00,21.02,21.02,20.99,20.99,8800.0,19.9466,19.9466,19.9181,19.9181,8800.0
2010-10-01 12:50:00,20.99,21.0,20.99,20.99,9000.0,19.9181,19.9276,19.9181,19.9181,9000.0
2010-10-01 12:55:00,20.99,20.99,20.93,20.94,15000.0,19.9181,19.9181,19.8612,19.8707,15000.0
2010-10-01 13:00:00,20.94,20.94,20.89,20.89,30000.0,19.8707,19.8707,19.8232,19.8232,30000.0
2010-10-01 13:05:00,20.89,20.93,20.85,20.88,63000.0,19.8232,19.8612,19.7853,19.8137,63000.0
2010-10-01 13:10:00,20.87,20.88,20.81,20.81,38000.0,19.8043,19.8137,19.7473,19.7473,38000.0
2010-10-01 13:15:00,20.81,20.84,20.8,20.8,22200.0,19.7473,19.7758,19.7378,19.7378,22200.0
2010-10-01 13:20:00,20.81,20.83,20.78,20.83,12200.0,19.7473,19.7663,19.7189,19.7663,12200.0
2010-10-01 13:25:00,20.82,20.86,20.82,20.86,15200.0,19.7568,19.7948,19.7568,19.7948,15200.0
2010-10-01 13:30:00,20.85,20.89,20.84,20.89,37400.0,19.7853,19.8232,19.7758,19.8232,37400.0
2010-10-01 13:35:00,20.9,20.93,20.89,20.93,18600.0,19.8327,19.8612,19.8232,19.8612,18600.0
2010-10-01 13:40:00,20.93,20.93,20.89,20.9,18800.0,19.8612,19.8612,19.8232,19.8327,18800.0
2010-10-01 13:45:00,20.9,20.94,20.9,20.93,9200.0,19.8327,19.8707,19.8327,19.8612,9200.0
2010-10-01 13:50:00,20.95,20.96,20.95,20.96,7200.0,19.8802,19.8897,19.8802,19.8897,7200.0
2010-10-01 13:55:00,20.97,20.98,20.96,20.97,16400.0,19.8992,19.9086,19.8897,19.8992,16400.0
2010-10-01 14:00:00,20.98,21.0,20.98,21.0,16200.0,19.9086,19.9276,19.9086,19.9276,16200.0
2010-10-01 14:05:00,20.99,21.0,20.97,20.98,15600.0,19.9181,19.9276,19.8992,19.9086,15600.0
2010-10-01 14:10:00,20.98,21.0,20.98,21.0,13200.0,19.9086,19.9276,19.9086,19.9276,13200.0
2010-10-01 14:15:00,21.0,21.0,20.98,20.98,21000.0,19.9276,19.9276,19.9086,19.9086,21000.0
2010-10-01 14:20:00,20.98,20.99,20.96,20.97,29200.0,19.9086,19.9181,19.8897,19.8992,29200.0
2010-10-01 14:25:00,20.97,20.98,20.96,20.97,12800.0,19.8992,19.9086,19.8897,19.8992,12800.0
2010-10-01 14:30:00,20.98,20.98,20.97,20.98,9200.0,19.9086,19.9086,19.8992,19.9086,9200.0
2010-10-01 14:35:00,20.98,20.99,20.95,20.96,39600.0,19.9086,19.9181,19.8802,19.8897,39600.0
2010-10-01 14:40:00,20.96,21.0,20.96,20.98,21800.0,19.8897,19.9276,19.8897,19.9086,21800.0
2010-10-01 14:45:00,20.98,21.0,20.98,21.0,10000.0,19.9086,19.9276,19.9086,19.9276,10000.0
2010-10-01 14:50:00,21.0,21.0,21.0,21.0,18800.0,19.9276,19.9276,19.9276,19.9276,18800.0
2010-10-01 14:55:00,21.0,21.0,21.0,21.0,8800.0,19.9276,19.9276,19.9276,19.9276,8800.0
2010-10-01 15:00:00,21.0,21.0,20.98,20.99,34000.0,19.9276,19.9276,19.9086,19.9181,34000.0
2010-10-01 15:05:00,20.99,21.0,20.99,21.0,16400.0,19.9181,19.9276,19.9181,19.9276,16400.0
2010-10-01 15:10:00,21.0,21.0,20.99,21.0,40400.0,19.9276,19.9276,19.9181,19.9276,40400.0
2010-10-01 15:15:00,21.0,21.0,21.0,21.0,22000.0,19.9276,19.9276,19.9276,19.9276,22000.0
2010-10-01 15:20:00,21.0,21.04,20.99,21.04,28600.0,19.9276,19.9656,19.9181,19.9656,28600.0
2010-10-01 15:25:00,21.05,21.05,21.02,21.02,25400.0,19.9751,19.9751,19.9466,19.9466,25400.0
2010-10-01 15:30:00,21.03,21.04,21.01,21.04,20400.0,19.9561,19.9656,19.9371,19.9656,20400.0
2010-10-01 15:35:00,21.04,21.04,20.99,21.0,42600.0,19.9656,19.9656,19.9181,19.9276,42600.0
2010-10-01 15:40:00,20.99,21.0,20.97,20.98,18000.0,19.9181,19.9276,19.8992,19.9086,18000.0
2010-10-01 15:45:00,20.98,21.01,20.98,20.98,39200.0,19.9086,19.9371,19.9086,19.9086,39200.0
2010-10-01 15:50:00,20.98,21.0,20.97,21.0,32800.0,19.9086,19.9276,19.8992,19.9276,32800.0
2010-10-01 15:55:00,21.0,21.03,20.98,21.02,88400.0,19.9276,19.9561,19.9086,19.9466,88400.0
2010-10-04 09:30:00,21.02,21.03,20.99,20.99,4400.0,19.9466,19.9561,19.9181,19.9181,4400.0
2010-10-04 09:35:00,21.0,21.05,21.0,21.04,5800.0,19.9276,19.9751,19.9276,19.9656,5800.0
2010-10-04 09:40:00,21.06,21.09,21.03,21.09,11000.0,19.9846,20.013,19.9561,20.013,11000.0
2010-10-04 09:45:00,21.07,21.1,21.07,21.07,3000.0,19.994,20.0225,19.994,19.994,3000.0
2010-10-04 09:50:00,21.05,21.09,21.03,21.04,17200.0,19.9751,20.013,19.9561,19.9656,17200.0
2010-10-04 09:55:00,21.02,21.05,21.02,21.04,4600.0,19.9466,19.9751,19.9466,19.9656,4600.0
2010-10-04 10:00:00,21.04,21.11,21.03,21.05,25200.0,19.9656,20.032,19.9561,19.9751,25200.0
2010-10-04 10:05:00,21.05,21.09,21.05,21.08,5600.0,19.9751,20.013,19.9751,20.0035,5600.0
2010-10-04 10:10:00,21.06,21.09,21.02,21.03,12400.0,19.9846,20.013,19.9466,19.9561,12400.0
2010-10-04 10:15:00,21.02,21.04,21.01,21.01,12800.0,19.9466,19.9656,19.9371,19.9371,12800.0
2010-10-04 10:20:00,21.02,21.02,21.0,21.01,5200.0,19.9466,19.9466,19.9276,19.9371,5200.0
2010-10-04 10:25:00,21.01,21.01,20.97,20.97,6800.0,19.9371,19.9371,19.8992,19.8992,6800.0
2010-10-04 10:30:00,20.98,20.99,20.98,20.98,5600.0,19.9086,19.9181,19.9086,19.9086,5600.0
2010-10-04 10:35:00,20.98,20.98,20.93,20.96,4600.0,19.9086,19.9086,19.8612,19.8897,4600.0
2010-10-04 10:40:00,20.96,20.96,20.92,20.93,4600.0,19.8897,19.8897,19.8517,19.8612,4600.0
2010-10-04 10:45:00,20.92,20.93,20.92,20.92,5600.0,19.8517,19.8612,19.8517,19.8517,5600.0
2010-10-04 10:50:00,20.92,20.93,20.91,20.91,2400.0,19.8517,19.8612,19.8422,19.8422,2400.0
2010-10-04 10:55:00,20.91,20.96,20.9,20.96,7400.0,19.8422,19.8897,19.8327,19.8897,7400.0
2010-10-04 11:00:00,20.95,20.95,20.93,20.93,4200.0,19.8802,19.8802,19.8612,19.8612,4200.0
2010-10-04 11:05:00,20.93,20.93,20.88,20.9,17200.0,19.8612,19.8612,19.8137,19.8327,17200.0
2010-10-04 11:10:00,20.88,20.89,20.85,20.85,13600.0,19.8137,19.8232,19.7853,19.7853,13600.0
2010-10-04 11:15:00,20.83,20.85,20.79,20.85,9200.0,19.7663,19.7853,19.7283,19.7853,9200.0
2010-10-04 11:20:00,20.84,20.84,20.79,20.79,7600.0,19.7758,19.7758,19.7283,19.7283,7600.0
2010-10-04 11:25:00,20.81,20.81,20.77,20.8,5400.0,19.7473,19.7473,19.7094,19.7378,5400.0
2010-10-04 11:30:00,20.78,20.78,20.75,20.75,21400.0,19.7189,19.7189,19.6904,19.6904,21400.0
2010-10-04 11:35:00,20.75,20.77,20.73,20.75,19000.0,19.6904,19.7094,19.6714,19.6904,19000.0
2010-10-04 11:40:00,20.75,20.75,20.71,20.73,16200.0,19.6904,19.6904,19.6524,19.6714,16200.0
2010-10-04 11:45:00,20.73,20.76,20.73,20.74,7000.0,19.6714,19.6999,19.6714,19.6809,7000.0
2010-10-04 11:50:00,20.74,20.74,20.71,20.71,8200.0,19.6809,19.6809,19.6524,19.6524,8200.0
2010-10-04 11:55:00,20.72,20.73,20.65,20.65,4600.0,19.6619,19.6714,19.5955,19.5955,4600.0
2010-10-04 12:00:00,20.66,20.68,20.63,20.63,23000.0,19.605,19.624,19.5765,19.5765,23000.0
2010-10-04 12:05:00,20.64,20.64,20.58,20.6,17800.0,19.586,19.586,19.5291,19.548,17800.0
2010-10-04 12:10:00,20.61,20.66,20.61,20.66,5400.0,19.5575,19.605,19.5575,19.605,5400.0
2010-10-04 12:15:00,20.63,20.67,20.61,20.67,4200.0,19.5765,19.6145,19.5575,19.6145,4200.0
2010-10-04 12:20:00,20.68,20.68,20.67,20.68,10600.0,19.624,19.624,19.6145,19.624,10600.0
2010-10-04 12:25:00,20.68,20.7,20.68,20.69,5400.0,19.624,19.6429,19.624,19.6335,5400.0
2010-10-04 12:30:00,20.7,20.72,20.69,20.72,3200.0,19.6429,19.6619,19.6335,19.6619,3200.0
2010-10-04 12:35:00,20.73,20.73,20.7,20.73,5600.0,19.6714,19.6714,19.6429,19.6714,5600.0
2010-10-04 12:40:00,20.72,20.72,20.7,20.71,5800.0,19.6619,19.6619,19.6429,19.6524,5800.0
2010-10-04 12:45:00,20.72,20.73,20.7,20.73,5200.0,19.6619,19.6714,19.6429,19.6714,5200.0
2010-10-04 12:50:00,20.73,20.73,20.72,20.72,3200.0,19.6714,19.6714,19.6619,19.6619,3200.0
2010-10-04 12:55:00,20.72,20.73,20.7,20.73,7800.0,19.6619,19.6714,19.6429,19.6714,7800.0
2010-10-04 13:00:00,20.73,20.8,20.73,20.8,7400.0,19.6714,19.7378,19.6714,19.7378,7400.0
2010-10-04 13:05:00,20.8,20.8,20.79,20.79,4200.0,19.7378,19.7378,19.7283,19.7283,4200.0
2010-10-04 13:10:00,20.78,20.79,20.77,20.77,8400.0,19.7189,19.7283,19.7094,19.7094,8400.0
2010-10-04 13:15:00,20.77,20.79,20.75,20.77,5200.0,19.7094,19.7283,19.6904,19.7094,5200.0
2010-10-04 13:20:00,20.77,20.79,20.77,20.79,3200.0,19.7094,19.7283,19.7094,19.7283,3200.0
2010-10-04 13:25:00,20.79,20.81,20.79,20.8,6200.0,19.7283,19.7473,19.7283,19.7378,6200.0
2010-10-04 13:30:00,20.8,20.8,20.77,20.79,11000.0,19.7378,19.7378,19.7094,19.7283,11000.0
2010-10-04 13:35:00,20.8,20.81,20.78,20.78,3600.0,19.7378,19.7473,19.7189,19.7189,3600.0
2010-10-04 13:40:00,20.77,20.83,20.76,20.83,10600.0,19.7094,19.7663,19.6999,19.7663,10600.0
2010-10-04 13:45:00,20.82,20.83,20.81,20.83,8600.0,19.7568,19.7663,19.7473,19.7663,8600.0
2010-10-04 13:50:00,20.83,20.83,20.82,20.83,5200.0,19.7663,19.7663,19.7568,19.7663,5200.0
2010-10-04 13:55:00,20.82,20.83,20.82,20.83,9600.0,19.7568,19.7663,19.7568,19.7663,9600.0
2010-10-04 14:00:00,20.83,20.83,20.81,20.81,11800.0,19.7663,19.7663,19.7473,19.7473,11800.0
2010-10-04 14:05:00,20.82,20.84,20.82,20.83,10200.0,19.7568,19.7758,19.7568,19.7663,10200.0
2010-10-04 14:10:00,20.83,20.85,20.83,20.83,7000.0,19.7663,19.7853,19.7663,19.7663,7000.0
2010-10-04 14:15:00,20.82,20.82,20.79,20.8,6600.0,19.7568,19.7568,19.7283,19.7378,6600.0
2010-10-04 14:20:00,20.81,20.82,20.79,20.82,5400.0,19.7473,19.7568,19.7283,19.7568,5400.0
2010-10-04 14:25:00,20.82,20.82,20.79,20.82,7400.0,19.7568,19.7568,19.7283,19.7568,7400.0
2010-10-04 14:30:00,20.81,20.83,20.79,20.82,9000.0,19.7473,19.7663,19.7283,19.7568,9000.0
2010-10-04 14:35:00,20.82,20.86,20.81,20.85,6200.0,19.7568,19.7948,19.7473,19.7853,6200.0
2010-10-04 14:40:00,20.85,20.86,20.83,20.84,8800.0,19.7853,19.7948,19.7663,19.7758,8800.0
2010-10-04 14:45:00,20.85,20.86,20.83,20.85,8800.0,19.7853,19.7948,19.7663,19.7853,8800.0
2010-10-04 14:50:00,20.84,20.86,20.84,20.86,8000.0,19.7758,19.7948,19.7758,19.7948,8000.0
2010-10-04 14:55:00,20.86,20.86,20.83,20.84,10600.0,19.7948,19.7948,19.7663,19.7758,10600.0
2010-10-04 15:00:00,20.83,20.88,20.81,20.86,11400.0,19.7663,19.8137,19.7473,19.7948,11400.0
2010-10-04 15:05:00,20.86,20.86,20.85,20.86,5800.0,19.7948,19.7948,19.7853,19.7948,5800.0
2010-10-04 15:10:00,20.86,20.88,20.86,20.86,9200.0,19.7948,19.8137,19.7948,19.7948,9200.0
2010-10-04 15:15:00,20.86,20.88,20.84,20.88,12600.0,19.7948,19.8137,19.7758,19.8137,12600.0
2010-10-04 15:20:00,20.87,20.91,20.86,20.9,14000.0,19.8043,19.8422,19.7948,19.8327,14000.0
2010-10-04 15:25:00,20.9,20.9,20.87,20.89,10000.0,19.8327,19.8327,19.8043,19.8232,10000.0
2010-10-04 15:30:00,20.89,20.9,20.86,20.86,11600.0,19.8232,19.8327,19.7948,19.7948,11600.0
2010-10-04 15:35:00,20.87,20.87,20.84,20.86,18400.0,19.8043,19.8043,19.7758,19.7948,18400.0
2010-10-04 15:40:00,20.86,20.89,20.86,20.88,17600.0,19.7948,19.8232,19.7948,19.8137,17600.0
2010-10-04 15:45:00,20.87,20.89,20.86,20.86,21000.0,19.8043,19.8232,19.7948,19.7948,21000.0
2010-10-04 15:50:00,20.86,20.89,20.83,20.83,94000.0,19.7948,19.8232,19.7663,19.7663,94000.0
2010-10-04 15:55:00,20.83,20.83,20.82,20.82,95800.0,19.7663,19.7663,19.7568,19.7568,95800.0
2010-10-05 09:30:00,21.0,21.04,20.97,20.97,10200.0,19.9276,19.9656,19.8992,19.8992,10200.0
2010-10-05 09:35:00,20.92,20.92,20.82,20.82,14200.0,19.8517,19.8517,19.7568,19.7568,14200.0
2010-10-05 09:40:00,20.79,20.84,20.76,20.78,18200.0,19.7283,19.7758,19.6999,19.7189,18200.0
2010-10-05 09:45:00,20.79,20.82,20.79,20.8,20600.0,19.7283,19.7568,19.7283,19.7378,20600.0
2010-10-05 09:50:00,20.8,20.84,20.8,20.84,11000.0,19.7378,19.7758,19.7378,19.7758,11000.0
2010-10-05 09:55:00,20.86,20.96,20.83,20.93,18400.0,19.7948,19.8897,19.7663,19.8612,18400.0
2010-10-05 10:00:00,20.91,20.99,20.86,20.93,13200.0,19.8422,19.9181,19.7948,19.8612,13200.0
2010-10-05 10:05:00,20.96,21.02,20.93,21.0,14800.0,19.8897,19.9466,19.8612,19.9276,14800.0
2010-10-05 10:10:00,21.0,21.04,21.0,21.02,7400.0,19.9276,19.9656,19.9276,19.9466,7400.0
2010-10-05 10:15:00,21.02,21.02,20.99,20.99,7200.0,19.9466,19.9466,19.9181,19.9181,7200.0
2010-10-05 10:20:00,21.0,21.0,20.97,20.98,7200.0,19.9276,19.9276,19.8992,19.9086,7200.0
2010-10-05 10:25:00,20.98,21.0,20.97,20.99,21000.0,19.9086,19.9276,19.8992,19.9181,21000.0
2010-10-05 10:30:00,20.99,21.02,20.93,20.93,20000.0,19.9181,19.9466,19.8612,19.8612,20000.0
2010-10-05 10:35:00,20.93,20.95,20.92,20.93,12600.0,19.8612,19.8802,19.8517,19.8612,12600.0
2010-10-05 10:40:00,20.92,20.95,20.92,20.93,12200.0,19.8517,19.8802,19.8517,19.8612,12200.0
2010-10-05 10:45:00,20.92,20.94,20.92,20.93,10200.0,19.8517,19.8707,19.8517,19.8612,10200.0
2010-10-05 10:50:00,20.93,20.97,20.93,20.96,10800.0,19.8612,19.8992,19.8612,19.8897,10800.0
2010-10-05 10:55:00,20.94,20.94,20.89,20.9,7200.0,19.8707,19.8707,19.8232,19.8327,7200.0
2010-10-05 11:00:00,20.89,20.92,20.89,20.91,3800.0,19.8232,19.8517,19.8232,19.8422,3800.0
2010-10-05 11:05:00,20.91,20.92,20.89,20.9,10400.0,19.8422,19.8517,19.8232,19.8327,10400.0
2010-10-05 11:10:00,20.9,20.91,20.86,20.86,10200.0,19.8327,19.8422,19.7948,19.7948,10200.0
2010-10-05 11:15:00,20.86,20.91,20.86,20.88,8200.0,19.7948,19.8422,19.7948,19.8137,8200.0
2010-10-05 11:20:00,20.86,20.89,20.86,20.86,7600.0,19.7948,19.8232,19.7948,19.7948,7600.0
2010-10-05 11:25:00,20.86,20.86,20.82,20.82,14000.0,19.7948,19.7948,19.7568,19.7568,14000.0
2010-10-05 11:30:00,20.82,20.85,20.81,20.84,14000.0,19.7568,19.7853,19.7473,19.7758,14000.0
2010-10-05 11:35:00,20.82,20.85,20.82,20.84,16400.0,19.7568,19.7853,19.7568,19.7758,16400.0
2010-10-05 11:40:00,20.85,20.91,20.85,20.91,9800.0,19.7853,19.8422,19.7853,19.8422,9800.0
2010-10-05 11:45:00,20.91,20.91,20.88,20.88,6400.0,19.8422,19.8422,19.8137,19.8137,6400.0
2010-10-05 11:50:00,20.89,20.9,20.88,20.89,6200.0,19.8232,19.8327,19.8137,19.8232,6200.0
2010-10-05 11:55:00,20.9,20.91,20.88,20.88,3800.0,19.8327,19.8422,19.8137,19.8137,3800.0
2010-10-05 12:00:00,20.88,20.92,20.88,20.92,4800.0,19.8137,19.8517,19.8137,19.8517,4800.0
2010-10-05 12:05:00,20.93,20.94,20.92,20.92,6400.0,19.8612,19.8707,19.8517,19.8517,6400.0
2010-10-05 12:10:00,20.92,20.94,20.92,20.93,3000.0,19.8517,19.8707,19.8517,19.8612,3000.0
2010-10-05 12:15:00,20.93,20.94,20.93,20.94,6200.0,19.8612,19.8707,19.8612,19.8707,6200.0
2010-10-05 12:20:00,20.94,20.95,20.92,20.92,4200.0,19.8707,19.8802,19.8517,19.8517,4200.0
2010-10-05 12:25:00,20.92,20.96,20.92,20.96,4800.0,19.8517,19.8897,19.8517,19.8897,4800.0
2010-10-05 12:30:00,20.96,20.98,20.96,20.97,9200.0,19.8897,19.9086,19.8897,19.8992,9200.0
2010-10-05 12:35:00,20.97,20.97,20.95,20.97,5600.0,19.8992,19.8992,19.8802,19.8992,5600.0
2010-10-05 12:40:00,20.96,20.98,20.96,20.98,3400.0,19.8897,19.9086,19.8897,19.9086,3400.0
2010-10-05 12:45:00,20.98,21.0,20.97,20.97,11400.0,19.9086,19.9276,19.8992,19.8992,11400.0
2010-10-05 12:50:00,20.98,20.99,20.96,20.97,5800.0,19.9086,19.9181,19.8897,19.8992,5800.0
2010-10-05 12:55:00,20.98,21.0,20.98,20.98,8200.0,19.9086,19.9276,19.9086,19.9086,8200.0
2010-10-05 13:00:00,20.98,20.98,20.96,20.97,6800.0,19.9086,19.9086,19.8897,19.8992,6800.0
2010-10-05 13:05:00,20.97,20.98,20.97,20.97,4000.0,19.8992,19.9086,19.8992,19.8992,4000.0
2010-10-05 13:10:00,20.97,21.0,20.97,20.98,9200.0,19.8992,19.9276,19.8992,19.9086,9200.0
2010-10-05 13:15:00,20.99,21.0,20.96,20.97,6000.0,19.9181,19.9276,19.8897,19.8992,6000.0
2010-10-05 13:20:00,20.96,20.99,20.96,20.98,8400.0,19.8897,19.9181,19.8897,19.9086,8400.0
2010-10-05 13:25:00,20.98,20.98,20.96,20.96,5800.0,19.9086,19.9086,19.8897,19.8897,5800.0
2010-10-05 13:30:00,20.96,20.97,20.95,20.97,4000.0,19.8897,19.8992,19.8802,19.8992,4000.0
2010-10-05 13:35:00,20.97,20.97,20.92,20.92,6600.0,19.8992,19.8992,19.8517,19.8517,6600.0
2010-10-05 13:40:00,20.92,20.94,20.92,20.94,5000.0,19.8517,19.8707,19.8517,19.8707,5000.0
2010-10-05 13:45:00,20.95,20.95,20.9,20.9,8200.0,19.8802,19.8802,19.8327,19.8327,8200.0
2010-10-05 13:50:00,20.9,20.91,20.89,20.91,11800.0,19.8327,19.8422,19.8232,19.8422,11800.0
2010-10-05 13:55:00,20.91,20.92,20.9,20.9,15800.0,19.8422,19.8517,19.8327,19.8327,15800.0
2010-10-05 14:00:00,20.89,20.93,20.89,20.92,10800.0,19.8232,19.8612,19.8232,19.8517,10800.0
2010-10-05 14:05:00,20.92,20.93,20.91,20.91,8000.0,19.8517,19.8612,19.8422,19.8422,8000.0
2010-10-05 14:10:00,20.91,20.93,20.91,20.93,7000.0,19.8422,19.8612,19.8422,19.8612,7000.0
2010-10-05 14:15:00,20.93,20.94,20.93,20.93,8200.0,19.8612,19.8707,19.8612,19.8612,8200.0
2010-10-05 14:20:00,20.95,20.96,20.94,20.95,5200.0,19.8802,19.8897,19.8707,19.8802,5200.0
2010-10-05 14:25:00,20.95,20.96,20.93,20.96,6400.0,19.8802,19.8897,19.8612,19.8897,6400.0
2010-10-05 14:30:00,20.96,20.98,20.95,20.95,11800.0,19.8897,19.9086,19.8802,19.8802,11800.0
2010-10-05 14:35:00,20.96,20.97,20.92,20.92,4400.0,19.8897,19.8992,19.8517,19.8517,4400.0
2010-10-05 14:40:00,20.92,20.95,20.92,20.95,13000.0,19.8517,19.8802,19.8517,19.8802,13000.0
2010-10-05 14:45:00,20.95,20.95,20.93,20.93,6000.0,19.8802,19.8802,19.8612,19.8612,6000.0
2010-10-05 14:50:00,20.94,20.95,20.93,20.93,12200.0,19.8707,19.8802,19.8612,19.8612,12200.0
2010-10-05 14:55:00,20.93,20.96,20.92,20.93,37000.0,19.8612,19.8897,19.8517,19.8612,37000.0
2010-10-05 15:00:00,20.93,20.94,20.91,20.92,30400.0,19.8612,19.8707,19.8422,19.8517,30400.0
2010-10-05 15:05:00,20.92,20.92,20.9,20.92,18800.0,19.8517,19.8517,19.8327,19.8517,18800.0
2010-10-05 15:10:00,20.92,20.95,20.92,20.93,17200.0,19.8517,19.8802,19.8517,19.8612,17200.0
2010-10-05 15:15:00,20.93,20.93,20.93,20.93,62400.0,19.8612,19.8612,19.8612,19.8612,62400.0
2010-10-05 15:20:00,20.93,20.99,20.93,20.99,13600.0,19.8612,19.9181,19.8612,19.9181,13600.0
2010-10-05 15:25:00,20.99,20.99,20.98,20.99,10000.0,19.9181,19.9181,19.9086,19.9181,10000.0
2010-10-05 15:30:00,20.99,20.99,20.97,20.98,20400.0,19.9181,19.9181,19.8992,19.9086,20400.0
2010-10-05 15:35:00,20.97,20.98,20.97,20.97,13800.0,19.8992,19.9086,19.8992,19.8992,13800.0
2010-10-05 15:40:00,20.97,20.98,20.96,20.97,18200.0,19.8992,19.9086,19.8897,19.8992,18200.0
2010-10-05 15:45:00,20.98,20.99,20.96,20.97,28200.0,19.9086,19.9181,19.8897,19.8992,28200.0
2010-10-05 15:50:00,20.97,20.99,20.97,20.98,24000.0,19.8992,19.9181,19.8992,19.9086,24000.0
2010-10-05 15:55:00,20.98,20.99,20.94,20.94,106600.0,19.9086,19.9181,19.8707,19.8707,106600.0
2010-10-06 09:30:00,20.93,21.03,20.87,20.98,9000.0,19.8612,19.9561,19.8043,19.9086,9000.0
2010-10-06 09:35:00,20.99,21.02,20.96,20.99,3200.0,19.9181,19.9466,19.8897,19.9181,3200.0
2010-10-06 09:40:00,21.02,21.02,20.93,20.95,5000.0,19.9466,19.9466,19.8612,19.8802,5000.0
2010-10-06 09:45:00,20.95,20.96,20.93,20.96,2200.0,19.8802,19.8897,19.8612,19.8897,2200.0
2010-10-06 09:50:00,20.96,20.98,20.96,20.96,2600.0,19.8897,19.9086,19.8897,19.8897,2600.0
2010-10-06 09:55:00,20.97,21.0,20.97,20.99,5600.0,19.8992,19.9276,19.8992,19.9181,5600.0
2010-10-06 10:00:00,20.98,21.03,20.98,21.02,8400.0,19.9086,19.9561,19.9086,19.9466,8400.0
2010-10-06 10:05:00,21.03,21.03,21.02,21.02,1000.0,19.9561,19.9561,19.9466,19.9466,1000.0
2010-10-06 10:10:00,21.02,21.02,21.0,21.01,1600.0,19.9466,19.9466,19.9276,19.9371,1600.0
2010-10-06 10:15:00,21.02,21.02,20.98,20.99,4200.0,19.9466,19.9466,19.9086,19.9181,4200.0
2010-10-06 10:20:00,21.0,21.0,20.97,20.97,6000.0,19.9276,19.9276,19.8992,19.8992,6000.0
2010-10-06 10:25:00,20.96,20.98,20.96,20.98,2800.0,19.8897,19.9086,19.8897,19.9086,2800.0
2010-10-06 10:30:00,20.98,21.0,20.97,20.98,3200.0,19.9086,19.9276,19.8992,19.9086,3200.0
2010-10-06 10:35:00,20.98,20.98,20.9,20.9,11600.0,19.9086,19.9086,19.8327,19.8327,11600.0
2010-10-06 10:40:00,20.9,20.9,20.89,20.89,12200.0,19.8327,19.8327,19.8232,19.8232,12200.0
2010-10-06 10:45:00,20.9,20.9,20.89,20.9,1800.0,19.8327,19.8327,19.8232,19.8327,1800.0
2010-10-06 10:50:00,20.9,20.9,20.89,20.89,3200.0,19.8327,19.8327,19.8232,19.8232,3200.0
2010-10-06 10:55:00,20.9,20.9,20.89,20.9,4800.0,19.8327,19.8327,19.8232,19.8327,4800.0
2010-10-06 11:00:00,20.9,20.9,20.89,20.89,3600.0,19.8327,19.8327,19.8232,19.8232,3600.0
2010-10-06 11:05:00,20.9,20.9,20.89,20.9,5800.0,19.8327,19.8327,19.8232,19.8327,5800.0
2010-10-06 11:10:00,20.9,20.9,20.88,20.89,4400.0,19.8327,19.8327,19.8137,19.8232,4400.0
2010-10-06 11:15:00,20.88,20.88,20.85,20.86,3000.0,19.8137,19.8137,19.7853,19.7948,3000.0
2010-10-06 11:20:00,20.89,20.9,20.89,20.89,1400.0,19.8232,19.8327,19.8232,19.8232,1400.0
2010-10-06 11:25:00,20.9,20.9,20.88,20.88,2000.0,19.8327,19.8327,19.8137,19.8137,2000.0
2010-10-06 11:30:00,20.9,20.9,20.9,20.9,5000.0,19.8327,19.8327,19.8327,19.8327,5000.0
2010-10-06 11:35:00,20.9,20.95,20.9,20.95,3800.0,19.8327,19.8802,19.8327,19.8802,3800.0
2010-10-06 11:40:00,20.95,20.95,20.93,20.93,3400.0,19.8802,19.8802,19.8612,19.8612,3400.0
2010-10-06 11:45:00,20.92,20.92,20.89,20.89,1600.0,19.8517,19.8517,19.8232,19.8232,1600.0
2010-10-06 11:50:00,20.9,20.91,20.9,20.9,1800.0,19.8327,19.8422,19.8327,19.8327,1800.0
2010-10-06 11:55:00,20.9,20.9,20.89,20.89,6000.0,19.8327,19.8327,19.8232,19.8232,6000.0
2010-10-06 12:00:00,20.9,20.93,20.9,20.93,3800.0,19.8327,19.8612,19.8327,19.8612,3800.0
2010-10-06 12:05:00,20.93,20.95,20.92,20.94,3400.0,19.8612,19.8802,19.8517,19.8707,3400.0
2010-10-06 12:10:00,20.94,20.95,20.94,20.95,2400.0,19.8707,19.8802,19.8707,19.8802,2400.0
2010-10-06 12:15:00,20.94,20.95,20.93,20.93,3000.0,19.8707,19.8802,19.8612,19.8612,3000.0
2010-10-06 12:20:00,20.93,20.93,20.92,20.92,3200.0,19.8612,19.8612,19.8517,19.8517,3200.0
2010-10-06 12:25:00,20.92,20.92,20.9,20.92,3400.0,19.8517,19.8517,19.8327,19.8517,3400.0
2010-10-06 12:30:00,20.92,20.92,20.91,20.92,2200.0,19.8517,19.8517,19.8422,19.8517,2200.0
2010-10-06 12:35:00,20.92,20.92,20.92,20.92,1400.0,19.8517,19.8517,19.8517,19.8517,1400.0
2010-10-06 12:40:00,20.92,20.93,20.92,20.93,3800.0,19.8517,19.8612,19.8517,19.8612,3800.0
2010-10-06 12:45:00,20.93,20.93,20.93,20.93,1400.0,19.8612,19.8612,19.8612,19.8612,1400.0
2010-10-06 12:50:00,20.92,20.92,20.9,20.9,3400.0,19.8517,19.8517,19.8327,19.8327,3400.0
2010-10-06 12:55:00,20.9,20.9,20.86,20.87,36200.0,19.8327,19.8327,19.7948,19.8043,36200.0
2010-10-06 13:00:00,20.87,20.87,20.83,20.83,4000.0,19.8043,19.8043,19.7663,19.7663,4000.0
2010-10-06 13:05:00,20.82,20.82,20.8,20.8,9800.0,19.7568,19.7568,19.7378,19.7378,9800.0
2010-10-06 13:10:00,20.8,20.82,20.8,20.81,4800.0,19.7378,19.7568,19.7378,19.7473,4800.0
2010-10-06 13:15:00,20.81,20.83,20.79,20.8,3600.0,19.7473,19.7663,19.7283,19.7378,3600.0
2010-10-06 13:20:00,20.79,20.8,20.77,20.77,5800.0,19.7283,19.7378,19.7094,19.7094,5800.0
2010-10-06 13:25:00,20.77,20.77,20.76,20.77,4600.0,19.7094,19.7094,19.6999,19.7094,4600.0
2010-10-06 13:30:00,20.77,20.78,20.77,20.78,1600.0,19.7094,19.7189,19.7094,19.7189,1600.0
2010-10-06 13:35:00,20.78,20.81,20.78,20.8,5600.0,19.7189,19.7473,19.7189,19.7378,5600.0
2010-10-06 13:40:00,20.81,20.81,20.79,20.79,3800.0,19.7473,19.7473,19.7283,19.7283,3800.0
2010-10-06 13:45:00,20.79,20.79,20.78,20.78,2200.0,19.7283,19.7283,19.7189,19.7189,2200.0
2010-10-06 13:50:00,20.78,20.78,20.77,20.78,4200.0,19.7189,19.7189,19.7094,19.7189,4200.0
2010-10-06 13:55:00,20.79,20.81,20.77,20.81,7400.0,19.7283,19.7473,19.7094,19.7473,7400.0
2010-10-06 14:00:00,20.81,20.83,20.79,20.79,8200.0,19.7473,19.7663,19.7283,19.7283,8200.0
2010-10-06 14:05:00,20.8,20.83,20.8,20.82,7000.0,19.7378,19.7663,19.7378,19.7568,7000.0
2010-10-06 14:10:00,20.81,20.81,20.77,20.8,7200.0,19.7473,19.7473,19.7094,19.7378,7200.0
2010-10-06 14:15:00,20.8,20.82,20.78,20.81,6400.0,19.7378,19.7568,19.7189,19.7473,6400.0
2010-10-06 14:20:00,20.81,20.81,20.8,20.8,7200.0,19.7473,19.7473,19.7378,19.7378,7200.0
2010-10-06 14:25:00,20.8,20.81,20.79,20.79,11400.0,19.7378,19.7473,19.7283,19.7283,11400.0
2010-10-06 14:30:00,20.8,20.8,20.78,20.78,4800.0,19.7378,19.7378,19.7189,19.7189,4800.0
2010-10-06 14:35:00,20.78,20.79,20.77,20.78,9800.0,19.7189,19.7283,19.7094,19.7189,9800.0
2010-10-06 14:40:00,20.78,20.78,20.77,20.78,3200.0,19.7189,19.7189,19.7094,19.7189,3200.0
2010-10-06 14:45:00,20.78,20.78,20.77,20.78,5400.0,19.7189,19.7189,19.7094,19.7189,5400.0
2010-10-06 14:50:00,20.78,20.8,20.78,20.8,4800.0,19.7189,19.7378,19.7189,19.7378,4800.0
2010-10-06 14:55:00,20.8,20.8,20.78,20.78,11600.0,19.7378,19.7378,19.7189,19.7189,11600.0
2010-10-06 15:00:00,20.78,20.8,20.78,20.79,11800.0,19.7189,19.7378,19.7189,19.7283,11800.0
2010-10-06 15:05:00,20.79,20.8,20.78,20.79,6000.0,19.7283,19.7378,19.7189,19.7283,6000.0
2010-10-06 15:10:00,20.79,20.8,20.77,20.8,11400.0,19.7283,19.7378,19.7094,19.7378,11400.0
2010-10-06 15:15:00,20.79,20.8,20.78,20.79,3600.0,19.7283,19.7378,19.7189,19.7283,3600.0
2010-10-06 15:20:00,20.79,20.81,20.78,20.8,12200.0,19.7283,19.7473,19.7189,19.7378,12200.0
2010-10-06 15:25:00,20.79,20.81,20.79,20.81,3800.0,19.7283,19.7473,19.7283,19.7473,3800.0
2010-10-06 15:30:00,20.8,20.8,20.78,20.79,8400.0,19.7378,19.7378,19.7189,19.7283,8400.0
2010-10-06 15:35:00,20.78,20.81,20.78,20.8,6400.0,19.7189,19.7473,19.7189,19.7378,6400.0
2010-10-06 15:40:00,20.81,20.85,20.81,20.85,10200.0,19.7473,19.7853,19.7473,19.7853,10200.0
2010-10-06 15:45:00,20.85,20.87,20.85,20.87,10800.0,19.7853,19.8043,19.7853,19.8043,10800.0
2010-10-06 15:50:00,20.87,20.88,20.86,20.87,12200.0,19.8043,19.8137,19.7948,19.8043,12200.0
2010-10-06 15:55:00,20.86,20.9,20.86,20.89,37000.0,19.7948,19.8327,19.7948,19.8232,37000.0
2010-10-07 09:30:00,21.0,21.0,20.89,20.93,4400.0,19.9276,19.9276,19.8232,19.8612,4400.0
2010-10-07 09:35:00,20.93,20.97,20.93,20.93,2600.0,19.8612,19.8992,19.8612,19.8612,2600.0
2010-10-07 09:40:00,20.9,20.97,20.9,20.97,3800.0,19.8327,19.8992,19.8327,19.8992,3800.0
2010-10-07 09:45:00,20.96,20.96,20.86,20.89,9400.0,19.8897,19.8897,19.7948,19.8232,9400.0
2010-10-07 09:50:00,20.89,20.91,20.86,20.9,8000.0,19.8232,19.8422,19.7948,19.8327,8000.0
2010-10-07 09:55:00,20.9,20.9,20.87,20.87,12000.0,19.8327,19.8327,19.8043,19.8043,12000.0
2010-10-07 10:00:00,20.87,20.88,20.84,20.86,5200.0,19.8043,19.8137,19.7758,19.7948,5200.0
2010-10-07 10:05:00,20.86,20.89,20.85,20.88,4800.0,19.7948,19.8232,19.7853,19.8137,4800.0
2010-10-07 10:10:00,20.9,20.93,20.89,20.91,2400.0,19.8327,19.8612,19.8232,19.8422,2400.0
2010-10-07 10:15:00,20.93,20.93,20.89,20.91,9600.0,19.8612,19.8612,19.8232,19.8422,9600.0
2010-10-07 10:20:00,20.91,20.97,20.91,20.95,16400.0,19.8422,19.8992,19.8422,19.8802,16400.0
2010-10-07 10:25:00,20.95,20.96,20.94,20.95,3000.0,19.8802,19.8897,19.8707,19.8802,3000.0
2010-10-07 10:30:00,20.96,20.97,20.96,20.97,2200.0,19.8897,19.8992,19.8897,19.8992,2200.0
2010-10-07 10:35:00,20.97,20.97,20.93,20.93,4600.0,19.8992,19.8992,19.8612,19.8612,4600.0
2010-10-07 10:40:00,20.94,20.95,20.91,20.93,8200.0,19.8707,19.8802,19.8422,19.8612,8200.0
2010-10-07 10:45:00,20.94,20.95,20.94,20.95,2200.0,19.8707,19.8802,19.8707,19.8802,2200.0
2010-10-07 10:50:00,20.96,20.96,20.93,20.93,7400.0,19.8897,19.8897,19.8612,19.8612,7400.0
2010-10-07 10:55:00,20.93,20.94,20.92,20.92,4600.0,19.8612,19.8707,19.8517,19.8517,4600.0
2010-10-07 11:00:00,20.92,20.93,20.91,20.93,8000.0,19.8517,19.8612,19.8422,19.8612,8000.0
2010-10-07 11:05:00,20.93,20.94,20.92,20.92,1800.0,19.8612,19.8707,19.8517,19.8517,1800.0
2010-10-07 11:10:00,20.92,20.94,20.92,20.93,6600.0,19.8517,19.8707,19.8517,19.8612,6600.0
2010-10-07 11:15:00,20.93,20.94,20.91,20.91,6400.0,19.8612,19.8707,19.8422,19.8422,6400.0
2010-10-07 11:20:00,20.93,20.93,20.91,20.93,3800.0,19.8612,19.8612,19.8422,19.8612,3800.0
2010-10-07 11:25:00,20.92,20.93,20.9,20.92,5800.0,19.8517,19.8612,19.8327,19.8517,5800.0
2010-10-07 11:30:00,20.92,20.95,20.92,20.93,4600.0,19.8517,19.8802,19.8517,19.8612,4600.0
2010-10-07 11:35:00,20.93,20.95,20.93,20.93,5400.0,19.8612,19.8802,19.8612,19.8612,5400.0
2010-10-07 11:40:00,20.93,20.95,20.92,20.94,5000.0,19.8612,19.8802,19.8517,19.8707,5000.0
2010-10-07 11:45:00,20.94,20.94,20.9,20.92,4200.0,19.8707,19.8707,19.8327,19.8517,4200.0
2010-10-07 11:50:00,20.91,20.92,20.88,20.92,3400.0,19.8422,19.8517,19.8137,19.8517,3400.0
2010-10-07 11:55:00,20.93,20.93,20.92,20.92,3000.0,19.8612,19.8612,19.8517,19.8517,3000.0
2010-10-07 12:00:00,20.92,20.93,20.92,20.92,6200.0,19.8517,19.8612,19.8517,19.8517,6200.0
2010-10-07 12:05:00,20.92,20.93,20.9,20.92,4800.0,19.8517,19.8612,19.8327,19.8517,4800.0
2010-10-07 12:10:00,20.92,20.92,20.91,20.91,4000.0,19.8517,19.8517,19.8422,19.8422,4000.0
2010-10-07 12:15:00,20.92,20.92,20.89,20.9,6600.0,19.8517,19.8517,19.8232,19.8327,6600.0
2010-10-07 12:20:00,20.9,20.91,20.9,20.91,3000.0,19.8327,19.8422,19.8327,19.8422,3000.0
2010-10-07 12:25:00,20.91,20.91,20.89,20.9,9800.0,19.8422,19.8422,19.8232,19.8327,9800.0
2010-10-07 12:30:00,20.89,20.89,20.85,20.85,13200.0,19.8232,19.8232,19.7853,19.7853,13200.0
2010-10-07 12:35:00,20.85,20.88,20.82,20.87,12400.0,19.7853,19.8137,19.7568,19.8043,12400.0
2010-10-07 12:40:00,20.86,20.87,20.84,20.86,5000.0,19.7948,19.8043,19.7758,19.7948,5000.0
2010-10-07 12:45:00,20.86,20.86,20.84,20.84,3200.0,19.7948,19.7948,19.7758,19.7758,3200.0
2010-10-07 12:50:00,20.83,20.84,20.83,20.83,2400.0,19.7663,19.7758,19.7663,19.7663,2400.0
2010-10-07 12:55:00,20.82,20.84,20.82,20.84,4000.0,19.7568,19.7758,19.7568,19.7758,4000.0
2010-10-07 13:00:00,20.85,20.85,20.82,20.82,3200.0,19.7853,19.7853,19.7568,19.7568,3200.0
2010-10-07 13:05:00,20.82,20.86,20.82,20.85,5000.0,19.7568,19.7948,19.7568,19.7853,5000.0
2010-10-07 13:10:00,20.87,20.88,20.86,20.86,5600.0,19.8043,19.8137,19.7948,19.7948,5600.0
2010-10-07 13:15:00,20.86,20.87,20.84,20.84,3400.0,19.7948,19.8043,19.7758,19.7758,3400.0
2010-10-07 13:20:00,20.84,20.86,20.84,20.86,5400.0,19.7758,19.7948,19.7758,19.7948,5400.0
2010-10-07 13:25:00,20.85,20.85,20.85,20.85,2400.0,19.7853,19.7853,19.7853,19.7853,2400.0
2010-10-07 13:30:00,20.84,20.86,20.84,20.85,3400.0,19.7758,19.7948,19.7758,19.7853,3400.0
2010-10-07 13:35:00,20.84,20.85,20.82,20.83,5200.0,19.7758,19.7853,19.7568,19.7663,5200.0
2010-10-07 13:40:00,20.84,20.85,20.83,20.85,3600.0,19.7758,19.7853,19.7663,19.7853,3600.0
2010-10-07 13:45:00,20.84,20.86,20.84,20.86,2400.0,19.7758,19.7948,19.7758,19.7948,2400.0
2010-10-07 13:50:00,20.86,20.86,20.84,20.84,2800.0,19.7948,19.7948,19.7758,19.7758,2800.0
2010-10-07 13:55:00,20.86,20.94,20.86,20.92,8200.0,19.7948,19.8707,19.7948,19.8517,8200.0
2010-10-07 14:00:00,20.91,20.93,20.89,20.89,8600.0,19.8422,19.8612,19.8232,19.8232,8600.0
2010-10-07 14:05:00,20.89,20.91,20.89,20.9,7400.0,19.8232,19.8422,19.8232,19.8327,7400.0
2010-10-07 14:10:00,20.91,20.93,20.9,20.93,7800.0,19.8422,19.8612,19.8327,19.8612,7800.0
2010-10-07 14:15:00,20.93,20.93,20.91,20.93,6200.0,19.8612,19.8612,19.8422,19.8612,6200.0
2010-10-07 14:20:00,20.92,20.93,20.91,20.91,7400.0,19.8517,19.8612,19.8422,19.8422,7400.0
2010-10-07 14:25:00,20.92,20.92,20.91,20.91,4200.0,19.8517,19.8517,19.8422,19.8422,4200.0
2010-10-07 14:30:00,20.92,20.92,20.9,20.9,4800.0,19.8517,19.8517,19.8327,19.8327,4800.0
2010-10-07 14:35:00,20.9,20.91,20.89,20.91,5200.0,19.8327,19.8422,19.8232,19.8422,5200.0
2010-10-07 14:40:00,20.91,20.92,20.89,20.9,6800.0,19.8422,19.8517,19.8232,19.8327,6800.0
2010-10-07 14:45:00,20.9,20.91,20.88,20.89,5600.0,19.8327,19.8422,19.8137,19.8232,5600.0
2010-10-07 14:50:00,20.89,20.91,20.88,20.91,10800.0,19.8232,19.8422,19.8137,19.8422,10800.0
2010-10-07 14:55:00,20.91,20.91,20.89,20.89,22400.0,19.8422,19.8422,19.8232,19.8232,22400.0
2010-10-07 15:00:00,20.91,20.91,20.89,20.89,6200.0,19.8422,19.8422,19.8232,19.8232,6200.0
2010-10-07 15:05:00,20.89,20.91,20.89,20.9,5200.0,19.8232,19.8422,19.8232,19.8327,5200.0
2010-10-07 15:10:00,20.9,20.91,20.9,20.91,6400.0,19.8327,19.8422,19.8327,19.8422,6400.0
2010-10-07 15:15:00,20.92,20.93,20.91,20.93,6600.0,19.8517,19.8612,19.8422,19.8612,6600.0
2010-10-07 15:20:00,20.93,20.93,20.93,20.93,7400.0,19.8612,19.8612,19.8612,19.8612,7400.0
2010-10-07 15:25:00,20.93,20.93,20.92,20.92,12400.0,19.8612,19.8612,19.8517,19.8517,12400.0
2010-10-07 15:30:00,20.91,20.92,20.89,20.91,9800.0,19.8422,19.8517,19.8232,19.8422,9800.0
2010-10-07 15:35:00,20.91,20.93,20.91,20.93,13400.0,19.8422,19.8612,19.8422,19.8612,13400.0
2010-10-07 15:40:00,20.93,20.95,20.93,20.95,18000.0,19.8612,19.8802,19.8612,19.8802,18000.0
2010-10-07 15:45:00,20.95,20.96,20.91,20.92,11800.0,19.8802,19.8897,19.8422,19.8517,11800.0
2010-10-07 15:50:00,20.92,20.92,20.91,20.91,24600.0,19.8517,19.8517,19.8422,19.8422,24600.0
2010-10-07 15:55:00,20.91,20.92,20.89,20.9,57200.0,19.8422,19.8517,19.8232,19.8327,57200.0
2010-10-08 09:30:00,20.9,20.9,20.85,20.85,4400.0,19.8327,19.8327,19.7853,19.7853,4400.0
2010-10-08 09:35:00,20.82,20.9,20.8,20.9,4600.0,19.7568,19.8327,19.7378,19.8327,4600.0
2010-10-08 09:40:00,20.91,20.91,20.83,20.86,16800.0,19.8422,19.8422,19.7663,19.7948,16800.0
2010-10-08 09:45:00,20.86,20.88,20.79,20.79,8400.0,19.7948,19.8137,19.7283,19.7283,8400.0
2010-10-08 09:50:00,20.8,20.88,20.8,20.88,5600.0,19.7378,19.8137,19.7378,19.8137,5600.0
2010-10-08 09:55:00,20.86,20.86,20.83,20.84,1200.0,19.7948,19.7948,19.7663,19.7758,1200.0
2010-10-08 10:00:00,20.85,20.88,20.81,20.83,3800.0,19.7853,19.8137,19.7473,19.7663,3800.0
2010-10-08 10:05:00,20.84,20.85,20.83,20.84,1800.0,19.7758,19.7853,19.7663,19.7758,1800.0
2010-10-08 10:10:00,20.82,20.86,20.82,20.84,2000.0,19.7568,19.7948,19.7568,19.7758,2000.0
2010-10-08 10:15:00,20.85,20.85,20.81,20.81,2800.0,19.7853,19.7853,19.7473,19.7473,2800.0
2010-10-08 10:20:00,20.81,20.81,20.79,20.79,2800.0,19.7473,19.7473,19.7283,19.7283,2800.0
2010-10-08 10:25:00,20.8,20.8,20.75,20.77,2000.0,19.7378,19.7378,19.6904,19.7094,2000.0
2010-10-08 10:30:00,20.78,20.79,20.77,20.77,2200.0,19.7189,19.7283,19.7094,19.7094,2200.0
2010-10-08 10:35:00,20.76,20.8,20.76,20.8,2400.0,19.6999,19.7378,19.6999,19.7378,2400.0
2010-10-08 10:40:00,20.81,20.82,20.81,20.81,2200.0,19.7473,19.7568,19.7473,19.7473,2200.0
2010-10-08 10:45:00,20.8,20.8,20.78,20.78,800.0,19.7378,19.7378,19.7189,19.7189,800.0
2010-10-08 10:50:00,20.79,20.79,20.78,20.78,400.0,19.7283,19.7283,19.7189,19.7189,400.0
2010-10-08 10:55:00,20.78,20.81,20.78,20.8,4600.0,19.7189,19.7473,19.7189,19.7378,4600.0
2010-10-08 11:00:00,20.8,20.8,20.79,20.79,2400.0,19.7378,19.7378,19.7283,19.7283,2400.0
2010-10-08 11:05:00,20.79,20.79,20.78,20.78,2000.0,19.7283,19.7283,19.7189,19.7189,2000.0
2010-10-08 11:10:00,20.79,20.8,20.79,20.79,4400.0,19.7283,19.7378,19.7283,19.7283,4400.0
2010-10-08 11:15:00,20.79,20.8,20.78,20.8,14000.0,19.7283,19.7378,19.7189,19.7378,14000.0
2010-10-08 11:20:00,20.8,20.8,20.8,20.8,8200.0,19.7378,19.7378,19.7378,19.7378,8200.0
2010-10-08 11:25:00,20.8,20.8,20.78,20.79,10200.0,19.7378,19.7378,19.7189,19.7283,10200.0
2010-10-08 11:30:00,20.79,20.86,20.79,20.83,20200.0,19.7283,19.7948,19.7283,19.7663,20200.0
2010-10-08 11:35:00,20.84,20.86,20.84,20.84,6400.0,19.7758,19.7948,19.7758,19.7758,6400.0
2010-10-08 11:40:00,20.85,20.86,20.85,20.86,1800.0,19.7853,19.7948,19.7853,19.7948,1800.0
2010-10-08 11:45:00,20.86,20.88,20.86,20.87,6000.0,19.7948,19.8137,19.7948,19.8043,6000.0
2010-10-08 11:50:00,20.88,20.88,20.87,20.88,3400.0,19.8137,19.8137,19.8043,19.8137,3400.0
2010-10-08 11:55:00,20.88,20.88,20.87,20.87,4600.0,19.8137,19.8137,19.8043,19.8043,4600.0
2010-10-08 12:00:00,20.88,20.88,20.85,20.86,7800.0,19.8137,19.8137,19.7853,19.7948,7800.0
2010-10-08 12:05:00,20.85,20.87,20.85,20.87,6000.0,19.7853,19.8043,19.7853,19.8043,6000.0
2010-10-08 12:10:00,20.86,20.88,20.86,20.88,9400.0,19.7948,19.8137,19.7948,19.8137,9400.0
2010-10-08 12:15:00,20.88,20.88,20.87,20.87,6200.0,19.8137,19.8137,19.8043,19.8043,6200.0
2010-10-08 12:20:00,20.87,20.87,20.86,20.86,1800.0,19.8043,19.8043,19.7948,19.7948,1800.0
2010-10-08 12:25:00,20.88,20.88,20.86,20.87,4000.0,19.8137,19.8137,19.7948,19.8043,4000.0
2010-10-08 12:30:00,20.86,20.87,20.86,20.87,1200.0,19.7948,19.8043,19.7948,19.8043,1200.0
2010-10-08 12:35:00,20.86,20.88,20.86,20.87,2200.0,19.7948,19.8137,19.7948,19.8043,2200.0
2010-10-08 12:40:00,20.88,20.88,20.87,20.88,11000.0,19.8137,19.8137,19.8043,19.8137,11000.0
2010-10-08 12:45:00,20.88,20.88,20.87,20.88,8000.0,19.8137,19.8137,19.8043,19.8137,8000.0
2010-10-08 12:50:00,20.87,20.88,20.86,20.88,6800.0,19.8043,19.8137,19.7948,19.8137,6800.0
2010-10-08 12:55:00,20.88,20.88,20.86,20.87,7000.0,19.8137,19.8137,19.7948,19.8043,7000.0
2010-10-08 13:00:00,20.88,20.88,20.88,20.88,7600.0,19.8137,19.8137,19.8137,19.8137,7600.0
2010-10-08 13:05:00,20.88,20.88,20.87,20.88,4000.0,19.8137,19.8137,19.8043,19.8137,4000.0
2010-10-08 13:10:00,20.88,20.88,20.88,20.88,3400.0,19.8137,19.8137,19.8137,19.8137,3400.0
2010-10-08 13:15:00,20.88,20.89,20.88,20.89,7400.0,19.8137,19.8232,19.8137,19.8232,7400.0
2010-10-08 13:20:00,20.91,20.91,20.89,20.89,9000.0,19.8422,19.8422,19.8232,19.8232,9000.0
2010-10-08 13:25:00,20.89,20.91,20.89,20.9,4000.0,19.8232,19.8422,19.8232,19.8327,4000.0
2010-10-08 13:30:00,20.9,20.9,20.9,20.9,1800.0,19.8327,19.8327,19.8327,19.8327,1800.0
2010-10-08 13:35:00,20.9,20.9,20.9,20.9,1000.0,19.8327,19.8327,19.8327,19.8327,1000.0
2010-10-08 13:40:00,20.9,20.9,20.88,20.89,4600.0,19.8327,19.8327,19.8137,19.8232,4600.0
2010-10-08 13:45:00,20.89,20.89,20.88,20.89,3200.0,19.8232,19.8232,19.8137,19.8232,3200.0
2010-10-08 13:50:00,20.89,20.91,20.89,20.91,2400.0,19.8232,19.8422,19.8232,19.8422,2400.0
2010-10-08 13:55:00,20.91,20.92,20.9,20.91,7000.0,19.8422,19.8517,19.8327,19.8422,7000.0
2010-10-08 14:00:00,20.92,20.92,20.9,20.91,6800.0,19.8517,19.8517,19.8327,19.8422,6800.0
2010-10-08 14:05:00,20.92,20.93,20.92,20.93,4200.0,19.8517,19.8612,19.8517,19.8612,4200.0
2010-10-08 14:10:00,20.93,20.96,20.93,20.96,6800.0,19.8612,19.8897,19.8612,19.8897,6800.0
2010-10-08 14:15:00,20.95,20.97,20.95,20.97,6000.0,19.8802,19.8992,19.8802,19.8992,6000.0
2010-10-08 14:20:00,20.97,21.0,20.97,21.0,11600.0,19.8992,19.9276,19.8992,19.9276,11600.0
2010-10-08 14:25:00,21.0,21.01,21.0,21.0,7200.0,19.9276,19.9371,19.9276,19.9276,7200.0
2010-10-08 14:30:00,21.01,21.01,21.0,21.0,4600.0,19.9371,19.9371,19.9276,19.9276,4600.0
2010-10-08 14:35:00,21.0,21.01,21.0,21.01,4000.0,19.9276,19.9371,19.9276,19.9371,4000.0
2010-10-08 14:40:00,21.01,21.04,21.0,21.04,7200.0,19.9371,19.9656,19.9276,19.9656,7200.0
2010-10-08 14:45:00,21.04,21.05,21.03,21.03,5400.0,19.9656,19.9751,19.9561,19.9561,5400.0
2010-10-08 14:50:00,21.03,21.05,21.03,21.04,7000.0,19.9561,19.9751,19.9561,19.9656,7000.0
2010-10-08 14:55:00,21.04,21.06,21.04,21.05,11600.0,19.9656,19.9846,19.9656,19.9751,11600.0
2010-10-08 15:00:00,21.05,21.07,21.04,21.07,7000.0,19.9751,19.994,19.9656,19.994,7000.0
2010-10-08 15:05:00,21.07,21.07,21.04,21.07,11400.0,19.994,19.994,19.9656,19.994,11400.0
2010-10-08 15:10:00,21.07,21.07,21.04,21.04,12000.0,19.994,19.994,19.9656,19.9656,12000.0
2010-10-08 15:15:00,21.04,21.05,21.04,21.04,8200.0,19.9656,19.9751,19.9656,19.9656,8200.0
2010-10-08 15:20:00,21.04,21.04,21.02,21.02,7000.0,19.9656,19.9656,19.9466,19.9466,7000.0
2010-10-08 15:25:00,21.02,21.02,21.0,21.02,10800.0,19.9466,19.9466,19.9276,19.9466,10800.0
2010-10-08 15:30:00,21.02,21.05,21.02,21.05,6200.0,19.9466,19.9751,19.9466,19.9751,6200.0
2010-10-08 15:35:00,21.05,21.07,21.05,21.07,10800.0,19.9751,19.994,19.9751,19.994,10800.0
2010-10-08 15:40:00,21.08,21.08,21.07,21.08,14800.0,20.0035,20.0035,19.994,20.0035,14800.0
2010-10-08 15:45:00,21.08,21.08,21.07,21.08,14800.0,20.0035,20.0035,19.994,20.0035,14800.0
2010-10-08 15:50:00,21.09,21.1,21.08,21.08,16000.0,20.013,20.0225,20.0035,20.0035,16000.0
2010-10-08 15:55:00,21.09,21.09,21.0,21.02,80600.0,20.013,20.013,19.9276,19.9466,80600.0
2010-10-11 09:30:00,21.11,21.11,21.0,21.0,13400.0,20.032,20.032,19.9276,19.9276,13400.0
2010-10-11 09:35:00,21.09,21.09,21.0,21.03,7200.0,20.013,20.013,19.9276,19.9561,7200.0
2010-10-11 09:40:00,21.07,21.17,21.06,21.17,7000.0,19.994,20.0889,19.9846,20.0889,7000.0
2010-10-11 09:45:00,21.14,21.18,21.11,21.18,20600.0,20.0605,20.0984,20.032,20.0984,20600.0
2010-10-11 09:50:00,21.18,21.25,21.18,21.24,14800.0,20.0984,20.1649,20.0984,20.1554,14800.0
2010-10-11 09:55:00,21.24,21.25,21.23,21.23,5000.0,20.1554,20.1649,20.1459,20.1459,5000.0
2010-10-11 10:00:00,21.23,21.24,21.18,21.21,16800.0,20.1459,20.1554,20.0984,20.1269,16800.0
2010-10-11 10:05:00,21.21,21.24,21.21,21.24,3200.0,20.1269,20.1554,20.1269,20.1554,3200.0
2010-10-11 10:10:00,21.24,21.24,21.21,21.22,2200.0,20.1554,20.1554,20.1269,20.1364,2200.0
2010-10-11 10:15:00,21.22,21.25,21.22,21.25,11800.0,20.1364,20.1649,20.1364,20.1649,11800.0
2010-10-11 10:20:00,21.25,21.28,21.24,21.25,12800.0,20.1649,20.1933,20.1554,20.1649,12800.0
2010-10-11 10:25:00,21.25,21.28,21.25,21.28,2000.0,20.1649,20.1933,20.1649,20.1933,2000.0
2010-10-11 10:30:00,21.26,21.29,21.25,21.25,4800.0,20.1743,20.2028,20.1649,20.1649,4800.0
2010-10-11 10:35:00,21.24,21.24,21.19,21.2,2800.0,20.1554,20.1554,20.1079,20.1174,2800.0
2010-10-11 10:40:00,21.2,21.22,21.2,21.22,2000.0,20.1174,20.1364,20.1174,20.1364,2000.0
2010-10-11 10:45:00,21.21,21.21,21.18,21.18,4000.0,20.1269,20.1269,20.0984,20.0984,4000.0
2010-10-11 10:50:00,21.2,21.23,21.19,21.21,8400.0,20.1174,20.1459,20.1079,20.1269,8400.0
2010-10-11 10:55:00,21.21,21.22,21.2,21.22,3400.0,20.1269,20.1364,20.1174,20.1364,3400.0
2010-10-11 11:00:00,21.22,21.23,21.21,21.22,9800.0,20.1364,20.1459,20.1269,20.1364,9800.0
2010-10-11 11:05:00,21.22,21.22,21.21,21.22,8000.0,20.1364,20.1364,20.1269,20.1364,8000.0
2010-10-11 11:10:00,21.22,21.24,21.22,21.23,6000.0,20.1364,20.1554,20.1364,20.1459,6000.0
2010-10-11 11:15:00,21.23,21.23,21.22,21.22,400.0,20.1459,20.1459,20.1364,20.1364,400.0
2010-10-11 11:20:00,21.24,21.27,21.23,21.25,4600.0,20.1554,20.1838,20.1459,20.1649,4600.0
2010-10-11 11:25:00,21.27,21.28,21.27,21.28,800.0,20.1838,20.1933,20.1838,20.1933,800.0
2010-10-11 11:30:00,21.28,21.29,21.27,21.27,4400.0,20.1933,20.2028,20.1838,20.1838,4400.0
2010-10-11 11:35:00,21.27,21.28,21.25,21.25,8800.0,20.1838,20.1933,20.1649,20.1649,8800.0
2010-10-11 11:40:00,21.26,21.27,21.24,21.24,5200.0,20.1743,20.1838,20.1554,20.1554,5200.0
2010-10-11 11:45:00,21.24,21.24,21.22,21.22,2600.0,20.1554,20.1554,20.1364,20.1364,2600.0
2010-10-11 11:50:00,21.23,21.25,21.22,21.22,14800.0,20.1459,20.1649,20.1364,20.1364,14800.0
2010-10-11 11:55:00,21.22,21.23,21.2,21.2,11000.0,20.1364,20.1459,20.1174,20.1174,11000.0
2010-10-11 12:00:00,21.2,21.23,21.2,21.21,11400.0,20.1174,20.1459,20.1174,20.1269,11400.0
2010-10-11 12:05:00,21.22,21.23,21.2,21.21,9400.0,20.1364,20.1459,20.1174,20.1269,9400.0
2010-10-11 12:10:00,21.21,21.26,21.21,21.26,4400.0,20.1269,20.1743,20.1269,20.1743,4400.0
2010-10-11 12:15:00,21.26,21.28,21.25,21.26,6800.0,20.1743,20.1933,20.1649,20.1743,6800.0
2010-10-11 12:20:00,21.28,21.28,21.25,21.27,3200.0,20.1933,20.1933,20.1649,20.1838,3200.0
2010-10-11 12:25:00,21.28,21.3,21.28,21.29,4600.0,20.1933,20.2123,20.1933,20.2028,4600.0
2010-10-11 12:30:00,21.29,21.32,21.29,21.32,11600.0,20.2028,20.2313,20.2028,20.2313,11600.0
2010-10-11 12:35:00,21.33,21.36,21.32,21.36,6200.0,20.2408,20.2692,20.2313,20.2692,6200.0
2010-10-11 12:40:00,21.35,21.35,21.3,21.3,6200.0,20.2597,20.2597,20.2123,20.2123,6200.0
2010-10-11 12:45:00,21.3,21.31,21.29,21.3,6600.0,20.2123,20.2218,20.2028,20.2123,6600.0
2010-10-11 12:50:00,21.31,21.31,21.3,21.3,6600.0,20.2218,20.2218,20.2123,20.2123,6600.0
2010-10-11 12:55:00,21.3,21.31,21.3,21.31,3200.0,20.2123,20.2218,20.2123,20.2218,3200.0
2010-10-11 13:00:00,21.31,21.31,21.28,21.29,8200.0,20.2218,20.2218,20.1933,20.2028,8200.0
2010-10-11 13:05:00,21.3,21.3,21.28,21.29,7000.0,20.2123,20.2123,20.1933,20.2028,7000.0
2010-10-11 13:10:00,21.29,21.3,21.28,21.29,4200.0,20.2028,20.2123,20.1933,20.2028,4200.0
2010-10-11 13:15:00,21.28,21.29,21.25,21.27,6600.0,20.1933,20.2028,20.1649,20.1838,6600.0
2010-10-11 13:20:00,21.28,21.28,21.26,21.27,2000.0,20.1933,20.1933,20.1743,20.1838,2000.0
2010-10-11 13:25:00,21.27,21.29,21.27,21.29,3600.0,20.1838,20.2028,20.1838,20.2028,3600.0
2010-10-11 13:30:00,21.28,21.29,21.28,21.29,2400.0,20.1933,20.2028,20.1933,20.2028,2400.0
2010-10-11 13:35:00,21.29,21.33,21.29,21.33,10000.0,20.2028,20.2408,20.2028,20.2408,10000.0
2010-10-11 13:40:00,21.33,21.33,21.3,21.31,5000.0,20.2408,20.2408,20.2123,20.2218,5000.0
2010-10-11 13:45:00,21.3,21.31,21.3,21.3,3800.0,20.2123,20.2218,20.2123,20.2123,3800.0
2010-10-11 13:50:00,21.3,21.31,21.3,21.3,7200.0,20.2123,20.2218,20.2123,20.2123,7200.0
2010-10-11 13:55:00,21.3,21.31,21.3,21.31,9200.0,20.2123,20.2218,20.2123,20.2218,9200.0
2010-10-11 14:00:00,21.31,21.31,21.3,21.31,5800.0,20.2218,20.2218,20.2123,20.2218,5800.0
2010-10-11 14:05:00,21.31,21.33,21.3,21.33,3600.0,20.2218,20.2408,20.2123,20.2408,3600.0
2010-10-11 14:10:00,21.32,21.33,21.31,21.32,7400.0,20.2313,20.2408,20.2218,20.2313,7400.0
2010-10-11 14:15:00,21.31,21.35,21.31,21.34,22400.0,20.2218,20.2597,20.2218,20.2503,22400.0
2010-10-11 14:20:00,21.34,21.38,21.34,21.36,4800.0,20.2503,20.2882,20.2503,20.2692,4800.0
2010-10-11 14:25:00,21.36,21.36,21.35,21.36,5600.0,20.2692,20.2692,20.2597,20.2692,5600.0
2010-10-11 14:30:00,21.36,21.36,21.34,21.36,7000.0,20.2692,20.2692,20.2503,20.2692,7000.0
2010-10-11 14:35:00,21.35,21.36,21.35,21.35,4600.0,20.2597,20.2692,20.2597,20.2597,4600.0
2010-10-11 14:40:00,21.34,21.34,21.31,21.31,6000.0,20.2503,20.2503,20.2218,20.2218,6000.0
2010-10-11 14:45:00,21.31,21.33,21.31,21.32,7600.0,20.2218,20.2408,20.2218,20.2313,7600.0
2010-10-11 14:50:00,21.33,21.33,21.32,21.32,4600.0,20.2408,20.2408,20.2313,20.2313,4600.0
2010-10-11 14:55:00,21.32,21.32,21.27,21.27,17400.0,20.2313,20.2313,20.1838,20.1838,17400.0
2010-10-11 15:00:00,21.27,21.32,21.27,21.32,15600.0,20.1838,20.2313,20.1838,20.2313,15600.0
2010-10-11 15:05:00,21.32,21.35,21.32,21.35,22800.0,20.2313,20.2597,20.2313,20.2597,22800.0
2010-10-11 15:10:00,21.35,21.37,21.35,21.36,26800.0,20.2597,20.2787,20.2597,20.2692,26800.0
2010-10-11 15:15:00,21.36,21.36,21.33,21.33,17800.0,20.2692,20.2692,20.2408,20.2408,17800.0
2010-10-11 15:20:00,21.33,21.34,21.31,21.32,8600.0,20.2408,20.2503,20.2218,20.2313,8600.0
2010-10-11 15:25:00,21.31,21.32,21.29,21.29,31600.0,20.2218,20.2313,20.2028,20.2028,31600.0
2010-10-11 15:30:00,21.29,21.29,21.22,21.22,39400.0,20.2028,20.2028,20.1364,20.1364,39400.0
2010-10-11 15:35:00,21.22,21.23,21.17,21.18,30600.0,20.1364,20.1459,20.0889,20.0984,30600.0
2010-10-11 15:40:00,21.18,21.21,21.17,21.2,21800.0,20.0984,20.1269,20.0889,20.1174,21800.0
2010-10-11 15:45:00,21.21,21.21,21.18,21.2,27400.0,20.1269,20.1269,20.0984,20.1174,27400.0
2010-10-11 15:50:00,21.2,21.21,21.18,21.18,28400.0,20.1174,20.1269,20.0984,20.0984,28400.0
2010-10-11 15:55:00,21.18,21.21,21.16,21.18,77400.0,20.0984,20.1269,20.0794,20.0984,77400.0
2010-10-12 09:30:00,19.46,19.65,19.36,19.58,560200.0,18.4663,18.6466,18.3714,18.5801,560200.0
2010-10-12 09:35:00,19.58,19.58,19.35,19.43,393000.0,18.5801,18.5801,18.3619,18.4378,393000.0
2010-10-12 09:40:00,19.44,19.44,19.15,19.15,370800.0,18.4473,18.4473,18.1721,18.1721,370800.0
2010-10-12 09:45:00,19.15,19.25,18.95,19.02,340400.0,18.1721,18.267,17.9823,18.0487,340400.0
2010-10-12 09:50:00,19.03,19.09,18.84,18.99,464400.0,18.0582,18.1152,17.8779,18.0203,464400.0
2010-10-12 09:55:00,18.97,19.03,18.89,19.0,135600.0,18.0013,18.0582,17.9254,18.0298,135600.0
2010-10-12 10:00:00,18.96,19.01,18.93,18.98,168800.0,17.9918,18.0392,17.9633,18.0108,168800.0
2010-10-12 10:05:00,18.98,19.01,18.95,19.0,200400.0,18.0108,18.0392,17.9823,18.0298,200400.0
2010-10-12 10:10:00,19.0,19.1,18.96,19.03,247600.0,18.0298,18.1246,17.9918,18.0582,247600.0
2010-10-12 10:15:00,19.03,19.05,18.91,19.02,242400.0,18.0582,18.0772,17.9443,18.0487,242400.0
2010-10-12 10:20:00,19.02,19.08,19.02,19.03,380800.0,18.0487,18.1057,18.0487,18.0582,380800.0
2010-10-12 10:25:00,19.03,19.12,19.03,19.07,160800.0,18.0582,18.1436,18.0582,18.0962,160800.0
2010-10-12 10:30:00,19.07,19.11,18.93,18.93,240000.0,18.0962,18.1341,17.9633,17.9633,240000.0
2010-10-12 10:35:00,18.94,19.03,18.93,18.99,89200.0,17.9728,18.0582,17.9633,18.0203,89200.0
2010-10-12 10:40:00,18.99,19.0,18.91,18.93,82400.0,18.0203,18.0298,17.9443,17.9633,82400.0
2010-10-12 10:45:00,18.93,19.0,18.93,19.0,122200.0,17.9633,18.0298,17.9633,18.0298,122200.0
2010-10-12 10:50:00,19.0,19.09,18.99,19.08,128400.0,18.0298,18.1152,18.0203,18.1057,128400.0
2010-10-12 10:55:00,19.07,19.19,19.03,19.11,99800.0,18.0962,18.21,18.0582,18.1341,99800.0
2010-10-12 11:00:00,19.11,19.11,19.03,19.04,46800.0,18.1341,18.1341,18.0582,18.0677,46800.0
2010-10-12 11:05:00,19.04,19.05,19.0,19.0,147800.0,18.0677,18.0772,18.0298,18.0298,147800.0
2010-10-12 11:10:00,19.01,19.11,19.0,19.07,141600.0,18.0392,18.1341,18.0298,18.0962,141600.0
2010-10-12 11:15:00,19.06,19.21,19.06,19.2,92000.0,18.0867,18.229,18.0867,18.2195,92000.0
2010-10-12 11:20:00,19.21,19.21,19.18,19.2,42200.0,18.229,18.229,18.2006,18.2195,42200.0
2010-10-12 11:25:00,19.19,19.33,19.19,19.3,114200.0,18.21,18.3429,18.21,18.3144,114200.0
2010-10-12 11:30:00,19.3,19.3,19.25,19.28,54000.0,18.3144,18.3144,18.267,18.2955,54000.0
2010-10-12 11:35:00,19.29,19.29,19.24,19.26,26600.0,18.3049,18.3049,18.2575,18.2765,26600.0
2010-10-12 11:40:00,19.26,19.27,19.11,19.12,64000.0,18.2765,18.286,18.1341,18.1436,64000.0
2010-10-12 11:45:00,19.12,19.14,19.11,19.13,28400.0,18.1436,18.1626,18.1341,18.1531,28400.0
2010-10-12 11:50:00,19.13,19.19,19.13,19.18,29200.0,18.1531,18.21,18.1531,18.2006,29200.0
2010-10-12 11:55:00,19.18,19.24,19.18,19.21,43800.0,18.2006,18.2575,18.2006,18.229,43800.0
2010-10-12 12:00:00,19.23,19.29,19.21,19.21,51400.0,18.248,18.3049,18.229,18.229,51400.0
2010-10-12 12:05:00,19.22,19.26,19.21,19.24,15400.0,18.2385,18.2765,18.229,18.2575,15400.0
2010-10-12 12:10:00,19.23,19.27,19.23,19.26,28200.0,18.248,18.286,18.248,18.2765,28200.0
2010-10-12 12:15:00,19.25,19.32,19.25,19.32,32800.0,18.267,18.3334,18.267,18.3334,32800.0
2010-10-12 12:20:00,19.32,19.41,19.31,19.33,82400.0,18.3334,18.4188,18.3239,18.3429,82400.0
2010-10-12 12:25:00,19.33,19.36,19.29,19.29,36000.0,18.3429,18.3714,18.3049,18.3049,36000.0
2010-10-12 12:30:00,19.3,19.3,19.26,19.28,27200.0,18.3144,18.3144,18.2765,18.2955,27200.0
2010-10-12 12:35:00,19.29,19.31,19.27,19.3,17400.0,18.3049,18.3239,18.286,18.3144,17400.0
2010-10-12 12:40:00,19.3,19.34,19.29,19.33,41000.0,18.3144,18.3524,18.3049,18.3429,41000.0
2010-10-12 12:45:00,19.34,19.4,19.32,19.38,73800.0,18.3524,18.4093,18.3334,18.3903,73800.0
2010-10-12 12:50:00,19.38,19.39,19.35,19.38,38400.0,18.3903,18.3998,18.3619,18.3903,38400.0
2010-10-12 12:55:00,19.38,19.43,19.38,19.43,42000.0,18.3903,18.4378,18.3903,18.4378,42000.0
2010-10-12 13:00:00,19.43,19.44,19.38,19.4,48000.0,18.4378,18.4473,18.3903,18.4093,48000.0
2010-10-12 13:05:00,19.39,19.43,19.39,19.43,48400.0,18.3998,18.4378,18.3998,18.4378,48400.0
2010-10-12 13:10:00,19.43,19.43,19.38,19.41,31400.0,18.4378,18.4378,18.3903,18.4188,31400.0
2010-10-12 13:15:00,19.4,19.44,19.4,19.42,27200.0,18.4093,18.4473,18.4093,18.4283,27200.0
2010-10-12 13:20:00,19.43,19.48,19.43,19.43,51600.0,18.4378,18.4852,18.4378,18.4378,51600.0
2010-10-12 13:25:00,19.43,19.45,19.4,19.42,20200.0,18.4378,18.4568,18.4093,18.4283,20200.0
2010-10-12 13:30:00,19.42,19.44,19.41,19.43,27800.0,18.4283,18.4473,18.4188,18.4378,27800.0
2010-10-12 13:35:00,19.42,19.45,19.39,19.4,29400.0,18.4283,18.4568,18.3998,18.4093,29400.0
2010-10-12 13:40:00,19.39,19.46,19.39,19.45,33200.0,18.3998,18.4663,18.3998,18.4568,33200.0
2010-10-12 13:45:00,19.43,19.5,19.43,19.48,44200.0,18.4378,18.5042,18.4378,18.4852,44200.0
2010-10-12 13:50:00,19.47,19.48,19.46,19.46,38000.0,18.4758,18.4852,18.4663,18.4663,38000.0
2010-10-12 13:55:00,19.45,19.47,19.42,19.43,36400.0,18.4568,18.4758,18.4283,18.4378,36400.0
2010-10-12 14:00:00,19.43,19.5,19.38,19.48,72200.0,18.4378,18.5042,18.3903,18.4852,72200.0
2010-10-12 14:05:00,19.49,19.5,19.46,19.5,46000.0,18.4947,18.5042,18.4663,18.5042,46000.0
2010-10-12 14:10:00,19.5,19.63,19.49,19.56,94200.0,18.5042,18.6276,18.4947,18.5612,94200.0
2010-10-12 14:15:00,19.57,19.63,19.57,19.59,31000.0,18.5706,18.6276,18.5706,18.5896,31000.0
2010-10-12 14:20:00,19.6,19.6,19.47,19.5,55800.0,18.5991,18.5991,18.4758,18.5042,55800.0
2010-10-12 14:25:00,19.5,19.55,19.49,19.54,35200.0,18.5042,18.5517,18.4947,18.5422,35200.0
2010-10-12 14:30:00,19.54,19.55,19.45,19.49,53400.0,18.5422,18.5517,18.4568,18.4947,53400.0
2010-10-12 14:35:00,19.49,19.52,19.46,19.46,37600.0,18.4947,18.5232,18.4663,18.4663,37600.0
2010-10-12 14:40:00,19.46,19.61,19.46,19.61,70600.0,18.4663,18.6086,18.4663,18.6086,70600.0
2010-10-12 14:45:00,19.61,19.63,19.56,19.56,89800.0,18.6086,18.6276,18.5612,18.5612,89800.0
2010-10-12 14:50:00,19.55,19.57,19.52,19.52,42000.0,18.5517,18.5706,18.5232,18.5232,42000.0
2010-10-12 14:55:00,19.52,19.53,19.4,19.45,98800.0,18.5232,18.5327,18.4093,18.4568,98800.0
2010-10-12 15:00:00,19.44,19.44,19.29,19.31,108600.0,18.4473,18.4473,18.3049,18.3239,108600.0
2010-10-12 15:05:00,19.31,19.31,19.21,19.28,86000.0,18.3239,18.3239,18.229,18.2955,86000.0
2010-10-12 15:10:00,19.27,19.34,19.27,19.33,46800.0,18.286,18.3524,18.286,18.3429,46800.0
2010-10-12 15:15:00,19.33,19.38,19.32,19.33,105800.0,18.3429,18.3903,18.3334,18.3429,105800.0
2010-10-12 15:20:00,19.34,19.38,19.33,19.36,136800.0,18.3524,18.3903,18.3429,18.3714,136800.0
2010-10-12 15:25:00,19.36,19.36,19.35,19.36,102200.0,18.3714,18.3714,18.3619,18.3714,102200.0
2010-10-12 15:30:00,19.36,19.42,19.36,19.42,117200.0,18.3714,18.4283,18.3714,18.4283,117200.0
2010-10-12 15:35:00,19.42,19.43,19.38,19.43,101600.0,18.4283,18.4378,18.3903,18.4378,101600.0
2010-10-12 15:40:00,19.43,19.49,19.43,19.48,135800.0,18.4378,18.4947,18.4378,18.4852,135800.0
2010-10-12 15:45:00,19.48,19.5,19.47,19.48,207400.0,18.4852,18.5042,18.4758,18.4852,207400.0
2010-10-12 15:50:00,19.48,19.48,19.42,19.43,177800.0,18.4852,18.4852,18.4283,18.4378,177800.0
2010-10-12 15:55:00,19.43,19.45,19.41,19.43,322400.0,18.4378,18.4568,18.4188,18.4378,322400.0
2010-10-13 09:30:00,19.47,19.52,19.42,19.45,77600.0,18.4758,18.5232,18.4283,18.4568,77600.0
2010-10-13 09:35:00,19.46,19.53,19.33,19.34,50200.0,18.4663,18.5327,18.3429,18.3524,50200.0
2010-10-13 09:40:00,19.34,19.34,19.2,19.28,60200.0,18.3524,18.3524,18.2195,18.2955,60200.0
2010-10-13 09:45:00,19.28,19.36,19.28,19.32,33600.0,18.2955,18.3714,18.2955,18.3334,33600.0
2010-10-13 09:50:00,19.32,19.4,19.3,19.39,46600.0,18.3334,18.4093,18.3144,18.3998,46600.0
2010-10-13 09:55:00,19.4,19.43,19.34,19.38,37800.0,18.4093,18.4378,18.3524,18.3903,37800.0
2010-10-13 10:00:00,19.39,19.45,19.37,19.44,26200.0,18.3998,18.4568,18.3809,18.4473,26200.0
2010-10-13 10:05:00,19.45,19.45,19.38,19.39,25200.0,18.4568,18.4568,18.3903,18.3998,25200.0
2010-10-13 10:10:00,19.38,19.39,19.36,19.36,27800.0,18.3903,18.3998,18.3714,18.3714,27800.0
2010-10-13 10:15:00,19.36,19.42,19.36,19.37,51400.0,18.3714,18.4283,18.3714,18.3809,51400.0
2010-10-13 10:20:00,19.36,19.38,19.36,19.36,37400.0,18.3714,18.3903,18.3714,18.3714,37400.0
2010-10-13 10:25:00,19.36,19.37,19.35,19.35,26800.0,18.3714,18.3809,18.3619,18.3619,26800.0
2010-10-13 10:30:00,19.35,19.36,19.3,19.31,41400.0,18.3619,18.3714,18.3144,18.3239,41400.0
2010-10-13 10:35:00,19.31,19.31,19.27,19.28,54600.0,18.3239,18.3239,18.286,18.2955,54600.0
2010-10-13 10:40:00,19.27,19.31,19.27,19.3,27400.0,18.286,18.3239,18.286,18.3144,27400.0
2010-10-13 10:45:00,19.31,19.31,19.25,19.26,61400.0,18.3239,18.3239,18.267,18.2765,61400.0
2010-10-13 10:50:00,19.26,19.3,19.25,19.3,44200.0,18.2765,18.3144,18.267,18.3144,44200.0
2010-10-13 10:55:00,19.3,19.3,19.25,19.27,36600.0,18.3144,18.3144,18.267,18.286,36600.0
2010-10-13 11:00:00,19.28,19.3,19.27,19.28,21000.0,18.2955,18.3144,18.286,18.2955,21000.0
2010-10-13 11:05:00,19.28,19.3,19.27,19.29,21200.0,18.2955,18.3144,18.286,18.3049,21200.0
2010-10-13 11:10:00,19.29,19.3,19.28,19.3,22600.0,18.3049,18.3144,18.2955,18.3144,22600.0
2010-10-13 11:15:00,19.3,19.3,19.28,19.3,17400.0,18.3144,18.3144,18.2955,18.3144,17400.0
2010-10-13 11:20:00,19.3,19.3,19.3,19.3,27000.0,18.3144,18.3144,18.3144,18.3144,27000.0
2010-10-13 11:25:00,19.3,19.3,19.3,19.3,25400.0,18.3144,18.3144,18.3144,18.3144,25400.0
2010-10-13 11:30:00,19.3,19.3,19.3,19.3,23200.0,18.3144,18.3144,18.3144,18.3144,23200.0
2010-10-13 11:35:00,19.3,19.34,19.3,19.3,35200.0,18.3144,18.3524,18.3144,18.3144,35200.0
2010-10-13 11:40:00,19.3,19.31,19.3,19.3,10800.0,18.3144,18.3239,18.3144,18.3144,10800.0
2010-10-13 11:45:00,19.3,19.35,19.3,19.32,25200.0,18.3144,18.3619,18.3144,18.3334,25200.0
2010-10-13 11:50:00,19.32,19.33,19.32,19.32,20000.0,18.3334,18.3429,18.3334,18.3334,20000.0
2010-10-13 11:55:00,19.32,19.32,19.3,19.3,18600.0,18.3334,18.3334,18.3144,18.3144,18600.0
2010-10-13 12:00:00,19.3,19.33,19.3,19.32,18600.0,18.3144,18.3429,18.3144,18.3334,18600.0
2010-10-13 12:05:00,19.32,19.32,19.31,19.31,6400.0,18.3334,18.3334,18.3239,18.3239,6400.0
2010-10-13 12:10:00,19.31,19.33,19.31,19.33,14400.0,18.3239,18.3429,18.3239,18.3429,14400.0
2010-10-13 12:15:00,19.33,19.34,19.33,19.34,16000.0,18.3429,18.3524,18.3429,18.3524,16000.0
2010-10-13 12:20:00,19.34,19.35,19.33,19.34,7000.0,18.3524,18.3619,18.3429,18.3524,7000.0
2010-10-13 12:25:00,19.34,19.37,19.33,19.36,16000.0,18.3524,18.3809,18.3429,18.3714,16000.0
2010-10-13 12:30:00,19.36,19.38,19.36,19.37,51800.0,18.3714,18.3903,18.3714,18.3809,51800.0
2010-10-13 12:35:00,19.38,19.38,19.36,19.37,54200.0,18.3903,18.3903,18.3714,18.3809,54200.0
2010-10-13 12:40:00,19.38,19.38,19.33,19.36,52000.0,18.3903,18.3903,18.3429,18.3714,52000.0
2010-10-13 12:45:00,19.36,19.38,19.34,19.38,50000.0,18.3714,18.3903,18.3524,18.3903,50000.0
2010-10-13 12:50:00,19.37,19.38,19.36,19.37,12200.0,18.3809,18.3903,18.3714,18.3809,12200.0
2010-10-13 12:55:00,19.36,19.38,19.36,19.38,13200.0,18.3714,18.3903,18.3714,18.3903,13200.0
2010-10-13 13:00:00,19.38,19.38,19.36,19.37,10200.0,18.3903,18.3903,18.3714,18.3809,10200.0
2010-10-13 13:05:00,19.36,19.37,19.36,19.37,4600.0,18.3714,18.3809,18.3714,18.3809,4600.0
2010-10-13 13:10:00,19.37,19.38,19.36,19.38,13200.0,18.3809,18.3903,18.3714,18.3903,13200.0
2010-10-13 13:15:00,19.38,19.4,19.38,19.4,10800.0,18.3903,18.4093,18.3903,18.4093,10800.0
2010-10-13 13:20:00,19.4,19.42,19.4,19.42,12800.0,18.4093,18.4283,18.4093,18.4283,12800.0
2010-10-13 13:25:00,19.42,19.45,19.41,19.43,25600.0,18.4283,18.4568,18.4188,18.4378,25600.0
2010-10-13 13:30:00,19.42,19.43,19.4,19.4,6400.0,18.4283,18.4378,18.4093,18.4093,6400.0
2010-10-13 13:35:00,19.4,19.41,19.39,19.39,22400.0,18.4093,18.4188,18.3998,18.3998,22400.0
2010-10-13 13:40:00,19.4,19.41,19.4,19.4,8400.0,18.4093,18.4188,18.4093,18.4093,8400.0
2010-10-13 13:45:00,19.41,19.41,19.4,19.4,6400.0,18.4188,18.4188,18.4093,18.4093,6400.0
2010-10-13 13:50:00,19.4,19.4,19.4,19.4,6200.0,18.4093,18.4093,18.4093,18.4093,6200.0
2010-10-13 13:55:00,19.4,19.4,19.4,19.4,12000.0,18.4093,18.4093,18.4093,18.4093,12000.0
2010-10-13 14:00:00,19.4,19.43,19.39,19.41,20200.0,18.4093,18.4378,18.3998,18.4188,20200.0
2010-10-13 14:05:00,19.41,19.42,19.41,19.42,7600.0,18.4188,18.4283,18.4188,18.4283,7600.0
2010-10-13 14:10:00,19.42,19.47,19.42,19.45,90600.0,18.4283,18.4758,18.4283,18.4568,90600.0
2010-10-13 14:15:00,19.45,19.46,19.43,19.44,16400.0,18.4568,18.4663,18.4378,18.4473,16400.0
2010-10-13 14:20:00,19.44,19.46,19.43,19.45,18200.0,18.4473,18.4663,18.4378,18.4568,18200.0
2010-10-13 14:25:00,19.45,19.45,19.43,19.43,21000.0,18.4568,18.4568,18.4378,18.4378,21000.0
2010-10-13 14:30:00,19.42,19.47,19.42,19.47,30600.0,18.4283,18.4758,18.4283,18.4758,30600.0
2010-10-13 14:35:00,19.46,19.47,19.42,19.42,26800.0,18.4663,18.4758,18.4283,18.4283,26800.0
2010-10-13 14:40:00,19.43,19.44,19.42,19.42,22200.0,18.4378,18.4473,18.4283,18.4283,22200.0
2010-10-13 14:45:00,19.42,19.43,19.42,19.42,16000.0,18.4283,18.4378,18.4283,18.4283,16000.0
2010-10-13 14:50:00,19.42,19.42,19.41,19.42,21000.0,18.4283,18.4283,18.4188,18.4283,21000.0
2010-10-13 14:55:00,19.41,19.43,19.41,19.42,20200.0,18.4188,18.4378,18.4188,18.4283,20200.0
2010-10-13 15:00:00,19.43,19.45,19.42,19.43,47600.0,18.4378,18.4568,18.4283,18.4378,47600.0
2010-10-13 15:05:00,19.42,19.42,19.39,19.41,38200.0,18.4283,18.4283,18.3998,18.4188,38200.0
2010-10-13 15:10:00,19.41,19.41,19.39,19.4,25000.0,18.4188,18.4188,18.3998,18.4093,25000.0
2010-10-13 15:15:00,19.4,19.42,19.4,19.42,16000.0,18.4093,18.4283,18.4093,18.4283,16000.0
2010-10-13 15:20:00,19.42,19.43,19.41,19.43,23600.0,18.4283,18.4378,18.4188,18.4378,23600.0
2010-10-13 15:25:00,19.43,19.43,19.4,19.4,29000.0,18.4378,18.4378,18.4093,18.4093,29000.0
2010-10-13 15:30:00,19.4,19.41,19.4,19.41,29400.0,18.4093,18.4188,18.4093,18.4188,29400.0
2010-10-13 15:35:00,19.4,19.42,19.4,19.42,35000.0,18.4093,18.4283,18.4093,18.4283,35000.0
2010-10-13 15:40:00,19.42,19.42,19.4,19.42,35600.0,18.4283,18.4283,18.4093,18.4283,35600.0
2010-10-13 15:45:00,19.42,19.42,19.4,19.4,49200.0,18.4283,18.4283,18.4093,18.4093,49200.0
2010-10-13 15:50:00,19.4,19.41,19.4,19.4,57600.0,18.4093,18.4188,18.4093,18.4093,57600.0
2010-10-13 15:55:00,19.4,19.4,19.38,19.4,163800.0,18.4093,18.4093,18.3903,18.4093,163800.0
2010-10-14 09:30:00,19.33,19.4,19.31,19.4,24200.0,18.3429,18.4093,18.3239,18.4093,24200.0
2010-10-14 09:35:00,19.4,19.46,19.37,19.46,19000.0,18.4093,18.4663,18.3809,18.4663,19000.0
2010-10-14 09:40:00,19.46,19.57,19.44,19.56,29000.0,18.4663,18.5706,18.4473,18.5612,29000.0
2010-10-14 09:45:00,19.55,19.58,19.55,19.57,24800.0,18.5517,18.5801,18.5517,18.5706,24800.0
2010-10-14 09:50:00,19.57,19.58,19.5,19.5,19800.0,18.5706,18.5801,18.5042,18.5042,19800.0
2010-10-14 09:55:00,19.49,19.53,19.49,19.5,20000.0,18.4947,18.5327,18.4947,18.5042,20000.0
2010-10-14 10:00:00,19.5,19.56,19.5,19.52,20400.0,18.5042,18.5612,18.5042,18.5232,20400.0
2010-10-14 10:05:00,19.52,19.55,19.52,19.54,18400.0,18.5232,18.5517,18.5232,18.5422,18400.0
2010-10-14 10:10:00,19.54,19.54,19.51,19.53,21400.0,18.5422,18.5422,18.5137,18.5327,21400.0
2010-10-14 10:15:00,19.52,19.55,19.51,19.51,13400.0,18.5232,18.5517,18.5137,18.5137,13400.0
2010-10-14 10:20:00,19.52,19.55,19.52,19.55,12600.0,18.5232,18.5517,18.5232,18.5517,12600.0
2010-10-14 10:25:00,19.55,19.55,19.52,19.53,8800.0,18.5517,18.5517,18.5232,18.5327,8800.0
2010-10-14 10:30:00,19.52,19.53,19.5,19.51,59600.0,18.5232,18.5327,18.5042,18.5137,59600.0
2010-10-14 10:35:00,19.52,19.54,19.52,19.53,35200.0,18.5232,18.5422,18.5232,18.5327,35200.0
2010-10-14 10:40:00,19.53,19.53,19.51,19.52,18000.0,18.5327,18.5327,18.5137,18.5232,18000.0
2010-10-14 10:45:00,19.52,19.54,19.52,19.53,16200.0,18.5232,18.5422,18.5232,18.5327,16200.0
2010-10-14 10:50:00,19.53,19.53,19.51,19.52,16000.0,18.5327,18.5327,18.5137,18.5232,16000.0
2010-10-14 10:55:00,19.52,19.52,19.51,19.52,16000.0,18.5232,18.5232,18.5137,18.5232,16000.0
2010-10-14 11:00:00,19.52,19.53,19.51,19.52,28400.0,18.5232,18.5327,18.5137,18.5232,28400.0
2010-10-14 11:05:00,19.52,19.53,19.5,19.52,47000.0,18.5232,18.5327,18.5042,18.5232,47000.0
2010-10-14 11:10:00,19.52,19.52,19.5,19.5,12400.0,18.5232,18.5232,18.5042,18.5042,12400.0
2010-10-14 11:15:00,19.5,19.5,19.47,19.48,17800.0,18.5042,18.5042,18.4758,18.4852,17800.0
2010-10-14 11:20:00,19.47,19.48,19.43,19.43,12200.0,18.4758,18.4852,18.4378,18.4378,12200.0
2010-10-14 11:25:00,19.43,19.43,19.39,19.39,8400.0,18.4378,18.4378,18.3998,18.3998,8400.0
2010-10-14 11:30:00,19.4,19.42,19.37,19.42,16600.0,18.4093,18.4283,18.3809,18.4283,16600.0
2010-10-14 11:35:00,19.41,19.41,19.37,19.39,8000.0,18.4188,18.4188,18.3809,18.3998,8000.0
2010-10-14 11:40:00,19.39,19.4,19.36,19.38,10400.0,18.3998,18.4093,18.3714,18.3903,10400.0
2010-10-14 11:45:00,19.38,19.38,19.35,19.36,13400.0,18.3903,18.3903,18.3619,18.3714,13400.0
2010-10-14 11:50:00,19.36,19.38,19.36,19.37,8000.0,18.3714,18.3903,18.3714,18.3809,8000.0
2010-10-14 11:55:00,19.37,19.38,19.36,19.38,3400.0,18.3809,18.3903,18.3714,18.3903,3400.0
2010-10-14 12:00:00,19.37,19.39,19.37,19.39,5800.0,18.3809,18.3998,18.3809,18.3998,5800.0
2010-10-14 12:05:00,19.39,19.42,19.39,19.39,21200.0,18.3998,18.4283,18.3998,18.3998,21200.0
2010-10-14 12:10:00,19.39,19.39,19.37,19.38,4400.0,18.3998,18.3998,18.3809,18.3903,4400.0
2010-10-14 12:15:00,19.38,19.38,19.36,19.37,12600.0,18.3903,18.3903,18.3714,18.3809,12600.0
2010-10-14 12:20:00,19.36,19.37,19.35,19.35,9800.0,18.3714,18.3809,18.3619,18.3619,9800.0
2010-10-14 12:25:00,19.34,19.35,19.32,19.34,12000.0,18.3524,18.3619,18.3334,18.3524,12000.0
2010-10-14 12:30:00,19.35,19.35,19.34,19.35,9800.0,18.3619,18.3619,18.3524,18.3619,9800.0
2010-10-14 12:35:00,19.35,19.36,19.34,19.36,9400.0,18.3619,18.3714,18.3524,18.3714,9400.0
2010-10-14 12:40:00,19.36,19.36,19.34,19.36,7000.0,18.3714,18.3714,18.3524,18.3714,7000.0
2010-10-14 12:45:00,19.36,19.38,19.36,19.36,8800.0,18.3714,18.3903,18.3714,18.3714,8800.0
2010-10-14 12:50:00,19.36,19.39,19.36,19.39,5600.0,18.3714,18.3998,18.3714,18.3998,5600.0
2010-10-14 12:55:00,19.4,19.41,19.4,19.41,5600.0,18.4093,18.4188,18.4093,18.4188,5600.0
2010-10-14 13:00:00,19.41,19.41,19.38,19.4,9400.0,18.4188,18.4188,18.3903,18.4093,9400.0
2010-10-14 13:05:00,19.4,19.4,19.34,19.36,13400.0,18.4093,18.4093,18.3524,18.3714,13400.0
2010-10-14 13:10:00,19.36,19.38,19.36,19.38,6600.0,18.3714,18.3903,18.3714,18.3903,6600.0
2010-10-14 13:15:00,19.38,19.38,19.34,19.36,10200.0,18.3903,18.3903,18.3524,18.3714,10200.0
2010-10-14 13:20:00,19.35,19.36,19.34,19.36,8800.0,18.3619,18.3714,18.3524,18.3714,8800.0
2010-10-14 13:25:00,19.36,19.38,19.36,19.37,5800.0,18.3714,18.3903,18.3714,18.3809,5800.0
2010-10-14 13:30:00,19.38,19.4,19.37,19.4,11400.0,18.3903,18.4093,18.3809,18.4093,11400.0
2010-10-14 13:35:00,19.4,19.4,19.39,19.4,4800.0,18.4093,18.4093,18.3998,18.4093,4800.0
2010-10-14 13:40:00,19.4,19.41,19.4,19.4,7200.0,18.4093,18.4188,18.4093,18.4093,7200.0
2010-10-14 13:45:00,19.4,19.42,19.4,19.42,7200.0,18.4093,18.4283,18.4093,18.4283,7200.0
2010-10-14 13:50:00,19.42,19.43,19.41,19.43,6600.0,18.4283,18.4378,18.4188,18.4378,6600.0
2010-10-14 13:55:00,19.43,19.43,19.42,19.42,5800.0,18.4378,18.4378,18.4283,18.4283,5800.0
2010-10-14 14:00:00,19.42,19.42,19.38,19.38,18400.0,18.4283,18.4283,18.3903,18.3903,18400.0
2010-10-14 14:05:00,19.38,19.39,19.36,19.36,18400.0,18.3903,18.3998,18.3714,18.3714,18400.0
2010-10-14 14:10:00,19.36,19.36,19.32,19.34,16200.0,18.3714,18.3714,18.3334,18.3524,16200.0
2010-10-14 14:15:00,19.34,19.34,19.32,19.34,10000.0,18.3524,18.3524,18.3334,18.3524,10000.0
2010-10-14 14:20:00,19.33,19.35,19.32,19.33,20800.0,18.3429,18.3619,18.3334,18.3429,20800.0
2010-10-14 14:25:00,19.33,19.34,19.32,19.33,7800.0,18.3429,18.3524,18.3334,18.3429,7800.0
2010-10-14 14:30:00,19.33,19.33,19.31,19.31,11200.0,18.3429,18.3429,18.3239,18.3239,11200.0
2010-10-14 14:35:00,19.31,19.33,19.31,19.32,16600.0,18.3239,18.3429,18.3239,18.3334,16600.0
2010-10-14 14:40:00,19.31,19.33,19.31,19.33,14200.0,18.3239,18.3429,18.3239,18.3429,14200.0
2010-10-14 14:45:00,19.32,19.33,19.32,19.32,11400.0,18.3334,18.3429,18.3334,18.3334,11400.0
2010-10-14 14:50:00,19.32,19.32,19.32,19.32,3400.0,18.3334,18.3334,18.3334,18.3334,3400.0
2010-10-14 14:55:00,19.32,19.32,19.3,19.3,17400.0,18.3334,18.3334,18.3144,18.3144,17400.0
2010-10-14 15:00:00,19.3,19.31,19.29,19.29,17800.0,18.3144,18.3239,18.3049,18.3049,17800.0
2010-10-14 15:05:00,19.29,19.3,19.28,19.29,18600.0,18.3049,18.3144,18.2955,18.3049,18600.0
2010-10-14 15:10:00,19.29,19.3,19.27,19.28,16600.0,18.3049,18.3144,18.286,18.2955,16600.0
2010-10-14 15:15:00,19.28,19.3,19.27,19.3,18600.0,18.2955,18.3144,18.286,18.3144,18600.0
2010-10-14 15:20:00,19.3,19.31,19.29,19.3,19800.0,18.3144,18.3239,18.3049,18.3144,19800.0
2010-10-14 15:25:00,19.3,19.3,19.27,19.27,24600.0,18.3144,18.3144,18.286,18.286,24600.0
2010-10-14 15:30:00,19.27,19.27,19.25,19.26,20400.0,18.286,18.286,18.267,18.2765,20400.0
2010-10-14 15:35:00,19.26,19.33,19.25,19.31,35600.0,18.2765,18.3429,18.267,18.3239,35600.0
2010-10-14 15:40:00,19.31,19.31,19.3,19.3,14200.0,18.3239,18.3239,18.3144,18.3144,14200.0
2010-10-14 15:45:00,19.3,19.3,19.27,19.28,39400.0,18.3144,18.3144,18.286,18.2955,39400.0
2010-10-14 15:50:00,19.28,19.31,19.27,19.31,33000.0,18.2955,18.3239,18.286,18.3239,33000.0
2010-10-14 15:55:00,19.3,19.31,19.29,19.31,68800.0,18.3144,18.3239,18.3049,18.3239,68800.0
2010-10-15 09:30:00,19.43,19.44,19.33,19.34,19000.0,18.4378,18.4473,18.3429,18.3524,19000.0
2010-10-15 09:35:00,19.35,19.42,19.34,19.42,11200.0,18.3619,18.4283,18.3524,18.4283,11200.0
2010-10-15 09:40:00,19.39,19.39,19.31,19.31,7000.0,18.3998,18.3998,18.3239,18.3239,7000.0
2010-10-15 09:45:00,19.31,19.33,19.27,19.28,15000.0,18.3239,18.3429,18.286,18.2955,15000.0
2010-10-15 09:50:00,19.28,19.33,19.28,19.28,7200.0,18.2955,18.3429,18.2955,18.2955,7200.0
2010-10-15 09:55:00,19.28,19.36,19.28,19.29,13800.0,18.2955,18.3714,18.2955,18.3049,13800.0
2010-10-15 10:00:00,19.29,19.33,19.27,19.27,10600.0,18.3049,18.3429,18.286,18.286,10600.0
2010-10-15 10:05:00,19.27,19.33,19.25,19.31,13000.0,18.286,18.3429,18.267,18.3239,13000.0
2010-10-15 10:10:00,19.32,19.33,19.26,19.27,11200.0,18.3334,18.3429,18.2765,18.286,11200.0
2010-10-15 10:15:00,19.26,19.28,19.25,19.27,11600.0,18.2765,18.2955,18.267,18.286,11600.0
2010-10-15 10:20:00,19.27,19.27,19.25,19.26,11200.0,18.286,18.286,18.267,18.2765,11200.0
2010-10-15 10:25:00,19.27,19.28,19.25,19.28,6400.0,18.286,18.2955,18.267,18.2955,6400.0
2010-10-15 10:30:00,19.28,19.29,19.25,19.29,10200.0,18.2955,18.3049,18.267,18.3049,10200.0
2010-10-15 10:35:00,19.28,19.29,19.28,19.28,3800.0,18.2955,18.3049,18.2955,18.2955,3800.0
2010-10-15 10:40:00,19.27,19.29,19.26,19.28,7400.0,18.286,18.3049,18.2765,18.2955,7400.0
2010-10-15 10:45:00,19.28,19.28,19.25,19.25,7000.0,18.2955,18.2955,18.267,18.267,7000.0
2010-10-15 10:50:00,19.26,19.29,19.26,19.29,4400.0,18.2765,18.3049,18.2765,18.3049,4400.0
2010-10-15 10:55:00,19.3,19.31,19.28,19.28,6600.0,18.3144,18.3239,18.2955,18.2955,6600.0
2010-10-15 11:00:00,19.28,19.31,19.28,19.28,7400.0,18.2955,18.3239,18.2955,18.2955,7400.0
2010-10-15 11:05:00,19.28,19.32,19.28,19.31,6600.0,18.2955,18.3334,18.2955,18.3239,6600.0
2010-10-15 11:10:00,19.31,19.32,19.31,19.31,8200.0,18.3239,18.3334,18.3239,18.3239,8200.0
2010-10-15 11:15:00,19.3,19.33,19.3,19.31,8600.0,18.3144,18.3429,18.3144,18.3239,8600.0
2010-10-15 11:20:00,19.3,19.3,19.28,19.29,5200.0,18.3144,18.3144,18.2955,18.3049,5200.0
2010-10-15 11:25:00,19.3,19.31,19.29,19.3,4200.0,18.3144,18.3239,18.3049,18.3144,4200.0
2010-10-15 11:30:00,19.3,19.33,19.3,19.32,15800.0,18.3144,18.3429,18.3144,18.3334,15800.0
2010-10-15 11:35:00,19.32,19.33,19.32,19.33,7000.0,18.3334,18.3429,18.3334,18.3429,7000.0
2010-10-15 11:40:00,19.32,19.32,19.3,19.3,9400.0,18.3334,18.3334,18.3144,18.3144,9400.0
2010-10-15 11:45:00,19.3,19.3,19.27,19.27,6000.0,18.3144,18.3144,18.286,18.286,6000.0
2010-10-15 11:50:00,19.27,19.28,19.27,19.28,5800.0,18.286,18.2955,18.286,18.2955,5800.0
2010-10-15 11:55:00,19.28,19.28,19.25,19.28,6800.0,18.2955,18.2955,18.267,18.2955,6800.0
2010-10-15 12:00:00,19.28,19.3,19.25,19.26,8600.0,18.2955,18.3144,18.267,18.2765,8600.0
2010-10-15 12:05:00,19.26,19.29,19.25,19.27,15400.0,18.2765,18.3049,18.267,18.286,15400.0
2010-10-15 12:10:00,19.27,19.28,19.25,19.26,16000.0,18.286,18.2955,18.267,18.2765,16000.0
2010-10-15 12:15:00,19.26,19.29,19.26,19.27,14200.0,18.2765,18.3049,18.2765,18.286,14200.0
2010-10-15 12:20:00,19.27,19.29,19.27,19.29,11000.0,18.286,18.3049,18.286,18.3049,11000.0
2010-10-15 12:25:00,19.29,19.33,19.29,19.31,18200.0,18.3049,18.3429,18.3049,18.3239,18200.0
2010-10-15 12:30:00,19.32,19.33,19.31,19.32,15600.0,18.3334,18.3429,18.3239,18.3334,15600.0
2010-10-15 12:35:00,19.32,19.33,19.3,19.32,14600.0,18.3334,18.3429,18.3144,18.3334,14600.0
2010-10-15 12:40:00,19.32,19.32,19.3,19.3,10800.0,18.3334,18.3334,18.3144,18.3144,10800.0
2010-10-15 12:45:00,19.31,19.32,19.31,19.32,6400.0,18.3239,18.3334,18.3239,18.3334,6400.0
2010-10-15 12:50:00,19.32,19.33,19.3,19.31,16600.0,18.3334,18.3429,18.3144,18.3239,16600.0
2010-10-15 12:55:00,19.31,19.31,19.3,19.31,16600.0,18.3239,18.3239,18.3144,18.3239,16600.0
2010-10-15 13:00:00,19.31,19.34,19.31,19.31,12000.0,18.3239,18.3524,18.3239,18.3239,12000.0
2010-10-15 13:05:00,19.31,19.33,19.31,19.32,6000.0,18.3239,18.3429,18.3239,18.3334,6000.0
2010-10-15 13:10:00,19.32,19.33,19.31,19.31,5800.0,18.3334,18.3429,18.3239,18.3239,5800.0
2010-10-15 13:15:00,19.32,19.34,19.31,19.34,8600.0,18.3334,18.3524,18.3239,18.3524,8600.0
2010-10-15 13:20:00,19.33,19.36,19.33,19.34,9000.0,18.3429,18.3714,18.3429,18.3524,9000.0
2010-10-15 13:25:00,19.34,19.37,19.33,19.37,19000.0,18.3524,18.3809,18.3429,18.3809,19000.0
2010-10-15 13:30:00,19.38,19.39,19.38,19.38,14400.0,18.3903,18.3998,18.3903,18.3903,14400.0
2010-10-15 13:35:00,19.38,19.39,19.37,19.38,21400.0,18.3903,18.3998,18.3809,18.3903,21400.0
2010-10-15 13:40:00,19.38,19.42,19.37,19.42,34000.0,18.3903,18.4283,18.3809,18.4283,34000.0
2010-10-15 13:45:00,19.4,19.41,19.38,19.39,15400.0,18.4093,18.4188,18.3903,18.3998,15400.0
2010-10-15 13:50:00,19.39,19.41,19.38,19.39,14600.0,18.3998,18.4188,18.3903,18.3998,14600.0
2010-10-15 13:55:00,19.39,19.4,19.37,19.4,18800.0,18.3998,18.4093,18.3809,18.4093,18800.0
2010-10-15 14:00:00,19.4,19.41,19.37,19.38,29800.0,18.4093,18.4188,18.3809,18.3903,29800.0
2010-10-15 14:05:00,19.38,19.42,19.38,19.4,21200.0,18.3903,18.4283,18.3903,18.4093,21200.0
2010-10-15 14:10:00,19.4,19.41,19.38,19.41,16000.0,18.4093,18.4188,18.3903,18.4188,16000.0
2010-10-15 14:15:00,19.41,19.43,19.4,19.41,18200.0,18.4188,18.4378,18.4093,18.4188,18200.0
2010-10-15 14:20:00,19.41,19.42,19.4,19.4,18400.0,18.4188,18.4283,18.4093,18.4093,18400.0
2010-10-15 14:25:00,19.4,19.43,19.4,19.43,19800.0,18.4093,18.4378,18.4093,18.4378,19800.0
2010-10-15 14:30:00,19.42,19.46,19.4,19.45,51400.0,18.4283,18.4663,18.4093,18.4568,51400.0
2010-10-15 14:35:00,19.46,19.48,19.45,19.46,22000.0,18.4663,18.4852,18.4568,18.4663,22000.0
2010-10-15 14:40:00,19.46,19.47,19.45,19.46,80400.0,18.4663,18.4758,18.4568,18.4663,80400.0
2010-10-15 14:45:00,19.45,19.47,19.45,19.47,79600.0,18.4568,18.4758,18.4568,18.4758,79600.0
2010-10-15 14:50:00,19.47,19.47,19.45,19.45,20600.0,18.4758,18.4758,18.4568,18.4568,20600.0
2010-10-15 14:55:00,19.45,19.47,19.45,19.47,22600.0,18.4568,18.4758,18.4568,18.4758,22600.0
2010-10-15 15:00:00,19.46,19.46,19.45,19.45,23000.0,18.4663,18.4663,18.4568,18.4568,23000.0
2010-10-15 15:05:00,19.45,19.46,19.45,19.46,20200.0,18.4568,18.4663,18.4568,18.4663,20200.0
2010-10-15 15:10:00,19.45,19.46,19.44,19.44,12400.0,18.4568,18.4663,18.4473,18.4473,12400.0
2010-10-15 15:15:00,19.44,19.47,19.43,19.46,27400.0,18.4473,18.4758,18.4378,18.4663,27400.0
2010-10-15 15:20:00,19.46,19.46,19.45,19.46,16400.0,18.4663,18.4663,18.4568,18.4663,16400.0
2010-10-15 15:25:00,19.46,19.47,19.44,19.45,17000.0,18.4663,18.4758,18.4473,18.4568,17000.0
2010-10-15 15:30:00,19.45,19.47,19.45,19.47,23400.0,18.4568,18.4758,18.4568,18.4758,23400.0
2010-10-15 15:35:00,19.46,19.48,19.46,19.48,23400.0,18.4663,18.4852,18.4663,18.4852,23400.0
2010-10-15 15:40:00,19.47,19.48,19.47,19.48,11000.0,18.4758,18.4852,18.4758,18.4852,11000.0
2010-10-15 15:45:00,19.48,19.5,19.46,19.5,44400.0,18.4852,18.5042,18.4663,18.5042,44400.0
2010-10-15 15:50:00,19.5,19.5,19.48,19.49,64600.0,18.5042,18.5042,18.4852,18.4947,64600.0
2010-10-15 15:55:00,19.49,19.5,19.44,19.46,60400.0,18.4947,18.5042,18.4473,18.4663,60400.0
2010-10-18 09:30:00,19.52,19.53,19.46,19.53,21000.0,18.5232,18.5327,18.4663,18.5327,21000.0
2010-10-18 09:35:00,19.52,19.52,19.46,19.5,7000.0,18.5232,18.5232,18.4663,18.5042,7000.0
2010-10-18 09:40:00,19.5,19.57,19.48,19.56,12400.0,18.5042,18.5706,18.4852,18.5612,12400.0
2010-10-18 09:45:00,19.54,19.56,19.52,19.53,5800.0,18.5422,18.5612,18.5232,18.5327,5800.0
2010-10-18 09:50:00,19.52,19.54,19.49,19.49,15800.0,18.5232,18.5422,18.4947,18.4947,15800.0
2010-10-18 09:55:00,19.49,19.5,19.47,19.47,7200.0,18.4947,18.5042,18.4758,18.4758,7200.0
2010-10-18 10:00:00,19.47,19.49,19.47,19.47,6400.0,18.4758,18.4947,18.4758,18.4758,6400.0
2010-10-18 10:05:00,19.47,19.51,19.46,19.49,11800.0,18.4758,18.5137,18.4663,18.4947,11800.0
2010-10-18 10:10:00,19.49,19.5,19.48,19.49,22400.0,18.4947,18.5042,18.4852,18.4947,22400.0
2010-10-18 10:15:00,19.49,19.51,19.49,19.5,38400.0,18.4947,18.5137,18.4947,18.5042,38400.0
2010-10-18 10:20:00,19.5,19.5,19.48,19.5,28600.0,18.5042,18.5042,18.4852,18.5042,28600.0
2010-10-18 10:25:00,19.5,19.52,19.49,19.5,15200.0,18.5042,18.5232,18.4947,18.5042,15200.0
2010-10-18 10:30:00,19.52,19.52,19.5,19.5,12000.0,18.5232,18.5232,18.5042,18.5042,12000.0
2010-10-18 10:35:00,19.5,19.51,19.5,19.5,8800.0,18.5042,18.5137,18.5042,18.5042,8800.0
2010-10-18 10:40:00,19.5,19.5,19.48,19.5,8800.0,18.5042,18.5042,18.4852,18.5042,8800.0
2010-10-18 10:45:00,19.5,19.5,19.49,19.49,8000.0,18.5042,18.5042,18.4947,18.4947,8000.0
2010-10-18 10:50:00,19.48,19.5,19.48,19.5,6800.0,18.4852,18.5042,18.4852,18.5042,6800.0
2010-10-18 10:55:00,19.5,19.5,19.48,19.5,5800.0,18.5042,18.5042,18.4852,18.5042,5800.0
2010-10-18 11:00:00,19.5,19.5,19.49,19.5,15800.0,18.5042,18.5042,18.4947,18.5042,15800.0
2010-10-18 11:05:00,19.5,19.5,19.44,19.46,12200.0,18.5042,18.5042,18.4473,18.4663,12200.0
2010-10-18 11:10:00,19.45,19.45,19.42,19.43,3000.0,18.4568,18.4568,18.4283,18.4378,3000.0
2010-10-18 11:15:00,19.46,19.47,19.46,19.46,3800.0,18.4663,18.4758,18.4663,18.4663,3800.0
2010-10-18 11:20:00,19.46,19.47,19.46,19.46,3400.0,18.4663,18.4758,18.4663,18.4663,3400.0
2010-10-18 11:25:00,19.46,19.46,19.46,19.46,5200.0,18.4663,18.4663,18.4663,18.4663,5200.0
2010-10-18 11:30:00,19.46,19.47,19.46,19.46,6800.0,18.4663,18.4758,18.4663,18.4663,6800.0
2010-10-18 11:35:00,19.46,19.47,19.46,19.47,5000.0,18.4663,18.4758,18.4663,18.4758,5000.0
2010-10-18 11:40:00,19.46,19.47,19.46,19.46,3600.0,18.4663,18.4758,18.4663,18.4663,3600.0
2010-10-18 11:45:00,19.46,19.47,19.45,19.47,6400.0,18.4663,18.4758,18.4568,18.4758,6400.0
2010-10-18 11:50:00,19.46,19.47,19.46,19.46,6800.0,18.4663,18.4758,18.4663,18.4663,6800.0
2010-10-18 11:55:00,19.46,19.49,19.45,19.49,8000.0,18.4663,18.4947,18.4568,18.4947,8000.0
2010-10-18 12:00:00,19.49,19.49,19.48,19.48,4400.0,18.4947,18.4947,18.4852,18.4852,4400.0
2010-10-18 12:05:00,19.49,19.49,19.48,19.49,4200.0,18.4947,18.4947,18.4852,18.4947,4200.0
2010-10-18 12:10:00,19.49,19.49,19.49,19.49,1400.0,18.4947,18.4947,18.4947,18.4947,1400.0
2010-10-18 12:15:00,19.49,19.49,19.48,19.48,6000.0,18.4947,18.4947,18.4852,18.4852,6000.0
2010-10-18 12:20:00,19.48,19.48,19.47,19.47,4200.0,18.4852,18.4852,18.4758,18.4758,4200.0
2010-10-18 12:25:00,19.47,19.47,19.47,19.47,4200.0,18.4758,18.4758,18.4758,18.4758,4200.0
2010-10-18 12:30:00,19.47,19.48,19.47,19.48,4200.0,18.4758,18.4852,18.4758,18.4852,4200.0
2010-10-18 12:35:00,19.48,19.5,19.48,19.5,6400.0,18.4852,18.5042,18.4852,18.5042,6400.0
2010-10-18 12:40:00,19.49,19.49,19.47,19.48,4000.0,18.4947,18.4947,18.4758,18.4852,4000.0
2010-10-18 12:45:00,19.48,19.48,19.47,19.48,1400.0,18.4852,18.4852,18.4758,18.4852,1400.0
2010-10-18 12:50:00,19.48,19.49,19.46,19.46,7600.0,18.4852,18.4947,18.4663,18.4663,7600.0
2010-10-18 12:55:00,19.48,19.48,19.47,19.47,3000.0,18.4852,18.4852,18.4758,18.4758,3000.0
2010-10-18 13:00:00,19.47,19.49,19.47,19.49,4200.0,18.4758,18.4947,18.4758,18.4947,4200.0
2010-10-18 13:05:00,19.48,19.49,19.47,19.48,6200.0,18.4852,18.4947,18.4758,18.4852,6200.0
2010-10-18 13:10:00,19.49,19.49,19.46,19.47,9000.0,18.4947,18.4947,18.4663,18.4758,9000.0
2010-10-18 13:15:00,19.47,19.47,19.46,19.47,2000.0,18.4758,18.4758,18.4663,18.4758,2000.0
2010-10-18 13:20:00,19.47,19.47,19.46,19.47,6600.0,18.4758,18.4758,18.4663,18.4758,6600.0
2010-10-18 13:25:00,19.47,19.47,19.46,19.47,3400.0,18.4758,18.4758,18.4663,18.4758,3400.0
2010-10-18 13:30:00,19.46,19.46,19.45,19.46,2200.0,18.4663,18.4663,18.4568,18.4663,2200.0
2010-10-18 13:35:00,19.46,19.46,19.45,19.46,2600.0,18.4663,18.4663,18.4568,18.4663,2600.0
2010-10-18 13:40:00,19.46,19.46,19.45,19.46,3200.0,18.4663,18.4663,18.4568,18.4663,3200.0
2010-10-18 13:45:00,19.46,19.46,19.45,19.46,2800.0,18.4663,18.4663,18.4568,18.4663,2800.0
2010-10-18 13:50:00,19.46,19.46,19.46,19.46,5200.0,18.4663,18.4663,18.4663,18.4663,5200.0
2010-10-18 13:55:00,19.46,19.46,19.45,19.46,5000.0,18.4663,18.4663,18.4568,18.4663,5000.0
2010-10-18 14:00:00,19.46,19.46,19.45,19.46,4000.0,18.4663,18.4663,18.4568,18.4663,4000.0
2010-10-18 14:05:00,19.46,19.46,19.45,19.46,9800.0,18.4663,18.4663,18.4568,18.4663,9800.0
2010-10-18 14:10:00,19.46,19.46,19.45,19.46,3800.0,18.4663,18.4663,18.4568,18.4663,3800.0
2010-10-18 14:15:00,19.46,19.47,19.46,19.46,9400.0,18.4663,18.4758,18.4663,18.4663,9400.0
2010-10-18 14:20:00,19.46,19.48,19.46,19.46,8200.0,18.4663,18.4852,18.4663,18.4663,8200.0
2010-10-18 14:25:00,19.46,19.46,19.45,19.45,4400.0,18.4663,18.4663,18.4568,18.4568,4400.0
2010-10-18 14:30:00,19.46,19.46,19.45,19.46,7600.0,18.4663,18.4663,18.4568,18.4663,7600.0
2010-10-18 14:35:00,19.46,19.46,19.45,19.46,7800.0,18.4663,18.4663,18.4568,18.4663,7800.0
2010-10-18 14:40:00,19.46,19.5,19.46,19.5,32000.0,18.4663,18.5042,18.4663,18.5042,32000.0
2010-10-18 14:45:00,19.5,19.52,19.5,19.5,12800.0,18.5042,18.5232,18.5042,18.5042,12800.0
2010-10-18 14:50:00,19.5,19.5,19.49,19.5,11600.0,18.5042,18.5042,18.4947,18.5042,11600.0
2010-10-18 14:55:00,19.49,19.49,19.48,19.48,5800.0,18.4947,18.4947,18.4852,18.4852,5800.0
2010-10-18 15:00:00,19.48,19.49,19.48,19.48,14800.0,18.4852,18.4947,18.4852,18.4852,14800.0
2010-10-18 15:05:00,19.48,19.52,19.48,19.52,21800.0,18.4852,18.5232,18.4852,18.5232,21800.0
2010-10-18 15:10:00,19.51,19.52,19.49,19.5,15400.0,18.5137,18.5232,18.4947,18.5042,15400.0
2010-10-18 15:15:00,19.51,19.52,19.5,19.5,18600.0,18.5137,18.5232,18.5042,18.5042,18600.0
2010-10-18 15:20:00,19.5,19.5,19.49,19.5,21200.0,18.5042,18.5042,18.4947,18.5042,21200.0
2010-10-18 15:25:00,19.5,19.5,19.49,19.5,13600.0,18.5042,18.5042,18.4947,18.5042,13600.0
2010-10-18 15:30:00,19.5,19.53,19.49,19.52,37000.0,18.5042,18.5327,18.4947,18.5232,37000.0
2010-10-18 15:35:00,19.52,19.53,19.51,19.53,25400.0,18.5232,18.5327,18.5137,18.5327,25400.0
2010-10-18 15:40:00,19.52,19.55,19.52,19.54,32400.0,18.5232,18.5517,18.5232,18.5422,32400.0
2010-10-18 15:45:00,19.53,19.56,19.52,19.55,41800.0,18.5327,18.5612,18.5232,18.5517,41800.0
2010-10-18 15:50:00,19.55,19.55,19.53,19.54,58600.0,18.5517,18.5517,18.5327,18.5422,58600.0
2010-10-18 15:55:00,19.54,19.55,19.5,19.52,109800.0,18.5422,18.5517,18.5042,18.5232,109800.0
2010-10-19 09:30:00,19.36,19.36,19.26,19.32,9800.0,18.3714,18.3714,18.2765,18.3334,9800.0
2010-10-19 09:35:00,19.35,19.4,19.35,19.36,3600.0,18.3619,18.4093,18.3619,18.3714,3600.0
2010-10-19 09:40:00,19.39,19.39,19.36,19.38,6600.0,18.3998,18.3998,18.3714,18.3903,6600.0
2010-10-19 09:45:00,19.37,19.38,19.35,19.36,8000.0,18.3809,18.3903,18.3619,18.3714,8000.0
2010-10-19 09:50:00,19.36,19.36,19.18,19.2,51000.0,18.3714,18.3714,18.2006,18.2195,51000.0
2010-10-19 09:55:00,19.2,19.25,19.18,19.25,9200.0,18.2195,18.267,18.2006,18.267,9200.0
2010-10-19 10:00:00,19.23,19.34,19.22,19.31,10000.0,18.248,18.3524,18.2385,18.3239,10000.0
2010-10-19 10:05:00,19.31,19.35,19.28,19.35,10000.0,18.3239,18.3619,18.2955,18.3619,10000.0
2010-10-19 10:10:00,19.34,19.36,19.31,19.31,7600.0,18.3524,18.3714,18.3239,18.3239,7600.0
2010-10-19 10:15:00,19.32,19.39,19.32,19.36,10600.0,18.3334,18.3998,18.3334,18.3714,10600.0
2010-10-19 10:20:00,19.36,19.38,19.33,19.36,9000.0,18.3714,18.3903,18.3429,18.3714,9000.0
2010-10-19 10:25:00,19.36,19.37,19.33,19.37,7600.0,18.3714,18.3809,18.3429,18.3809,7600.0
2010-10-19 10:30:00,19.37,19.4,19.36,19.36,10400.0,18.3809,18.4093,18.3714,18.3714,10400.0
2010-10-19 10:35:00,19.38,19.41,19.38,19.38,6400.0,18.3903,18.4188,18.3903,18.3903,6400.0
2010-10-19 10:40:00,19.38,19.39,19.36,19.36,8800.0,18.3903,18.3998,18.3714,18.3714,8800.0
2010-10-19 10:45:00,19.37,19.39,19.36,19.39,5000.0,18.3809,18.3998,18.3714,18.3998,5000.0
2010-10-19 10:50:00,19.39,19.41,19.33,19.33,8400.0,18.3998,18.4188,18.3429,18.3429,8400.0
2010-10-19 10:55:00,19.33,19.37,19.33,19.35,10400.0,18.3429,18.3809,18.3429,18.3619,10400.0
2010-10-19 11:00:00,19.33,19.33,19.28,19.31,20000.0,18.3429,18.3429,18.2955,18.3239,20000.0
2010-10-19 11:05:00,19.33,19.33,19.29,19.3,4600.0,18.3429,18.3429,18.3049,18.3144,4600.0
2010-10-19 11:10:00,19.3,19.32,19.3,19.32,2600.0,18.3144,18.3334,18.3144,18.3334,2600.0
2010-10-19 11:15:00,19.33,19.35,19.33,19.34,3400.0,18.3429,18.3619,18.3429,18.3524,3400.0
2010-10-19 11:20:00,19.34,19.34,19.29,19.3,7200.0,18.3524,18.3524,18.3049,18.3144,7200.0
2010-10-19 11:25:00,19.3,19.32,19.29,19.31,6600.0,18.3144,18.3334,18.3049,18.3239,6600.0
2010-10-19 11:30:00,19.31,19.31,19.28,19.28,10400.0,18.3239,18.3239,18.2955,18.2955,10400.0
2010-10-19 11:35:00,19.28,19.31,19.28,19.3,6800.0,18.2955,18.3239,18.2955,18.3144,6800.0
2010-10-19 11:40:00,19.3,19.32,19.3,19.3,4600.0,18.3144,18.3334,18.3144,18.3144,4600.0
2010-10-19 11:45:00,19.3,19.32,19.29,19.32,10200.0,18.3144,18.3334,18.3049,18.3334,10200.0
2010-10-19 11:50:00,19.31,19.31,19.31,19.31,2000.0,18.3239,18.3239,18.3239,18.3239,2000.0
2010-10-19 11:55:00,19.31,19.33,19.29,19.32,35400.0,18.3239,18.3429,18.3049,18.3334,35400.0
2010-10-19 12:00:00,19.32,19.34,19.32,19.32,11400.0,18.3334,18.3524,18.3334,18.3334,11400.0
2010-10-19 12:05:00,19.32,19.33,19.32,19.32,10600.0,18.3334,18.3429,18.3334,18.3334,10600.0
2010-10-19 12:10:00,19.32,19.35,19.32,19.34,14600.0,18.3334,18.3619,18.3334,18.3524,14600.0
2010-10-19 12:15:00,19.34,19.36,19.34,19.36,8800.0,18.3524,18.3714,18.3524,18.3714,8800.0
2010-10-19 12:20:00,19.36,19.36,19.33,19.34,10800.0,18.3714,18.3714,18.3429,18.3524,10800.0
2010-10-19 12:25:00,19.34,19.34,19.33,19.33,6400.0,18.3524,18.3524,18.3429,18.3429,6400.0
2010-10-19 12:30:00,19.33,19.34,19.3,19.3,8000.0,18.3429,18.3524,18.3144,18.3144,8000.0
2010-10-19 12:35:00,19.3,19.3,19.29,19.29,5000.0,18.3144,18.3144,18.3049,18.3049,5000.0
2010-10-19 12:40:00,19.28,19.3,19.28,19.3,7800.0,18.2955,18.3144,18.2955,18.3144,7800.0
2010-10-19 12:45:00,19.3,19.3,19.29,19.3,6600.0,18.3144,18.3144,18.3049,18.3144,6600.0
2010-10-19 12:50:00,19.3,19.3,19.28,19.3,8000.0,18.3144,18.3144,18.2955,18.3144,8000.0
2010-10-19 12:55:00,19.3,19.32,19.3,19.32,4000.0,18.3144,18.3334,18.3144,18.3334,4000.0
2010-10-19 13:00:00,19.32,19.32,19.28,19.3,4000.0,18.3334,18.3334,18.2955,18.3144,4000.0
2010-10-19 13:05:00,19.3,19.3,19.28,19.28,5800.0,18.3144,18.3144,18.2955,18.2955,5800.0
2010-10-19 13:10:00,19.28,19.28,19.25,19.25,14600.0,18.2955,18.2955,18.267,18.267,14600.0
2010-10-19 13:15:00,19.25,19.25,19.24,19.25,6000.0,18.267,18.267,18.2575,18.267,6000.0
2010-10-19 13:20:00,19.25,19.25,19.24,19.24,4400.0,18.267,18.267,18.2575,18.2575,4400.0
2010-10-19 13:25:00,19.25,19.25,19.22,19.23,6000.0,18.267,18.267,18.2385,18.248,6000.0
2010-10-19 13:30:00,19.22,19.24,19.22,19.23,10600.0,18.2385,18.2575,18.2385,18.248,10600.0
2010-10-19 13:35:00,19.23,19.23,19.2,19.22,7600.0,18.248,18.248,18.2195,18.2385,7600.0
2010-10-19 13:40:00,19.22,19.22,19.21,19.21,4600.0,18.2385,18.2385,18.229,18.229,4600.0
2010-10-19 13:45:00,19.2,19.22,19.2,19.21,14600.0,18.2195,18.2385,18.2195,18.229,14600.0
2010-10-19 13:50:00,19.21,19.21,19.2,19.2,18600.0,18.229,18.229,18.2195,18.2195,18600.0
2010-10-19 13:55:00,19.2,19.21,19.19,19.2,15200.0,18.2195,18.229,18.21,18.2195,15200.0
2010-10-19 14:00:00,19.2,19.21,19.11,19.13,51600.0,18.2195,18.229,18.1341,18.1531,51600.0
2010-10-19 14:05:00,19.13,19.16,19.11,19.13,21600.0,18.1531,18.1816,18.1341,18.1531,21600.0
2010-10-19 14:10:00,19.13,19.14,19.11,19.11,21000.0,18.1531,18.1626,18.1341,18.1341,21000.0
2010-10-19 14:15:00,19.12,19.14,19.1,19.1,25400.0,18.1436,18.1626,18.1246,18.1246,25400.0
2010-10-19 14:20:00,19.1,19.11,19.09,19.1,15400.0,18.1246,18.1341,18.1152,18.1246,15400.0
2010-10-19 14:25:00,19.09,19.13,19.09,19.09,26400.0,18.1152,18.1531,18.1152,18.1152,26400.0
2010-10-19 14:30:00,19.09,19.13,19.09,19.12,25200.0,18.1152,18.1531,18.1152,18.1436,25200.0
2010-10-19 14:35:00,19.12,19.12,19.09,19.1,18200.0,18.1436,18.1436,18.1152,18.1246,18200.0
2010-10-19 14:40:00,19.1,19.11,19.09,19.11,13200.0,18.1246,18.1341,18.1152,18.1341,13200.0
2010-10-19 14:45:00,19.1,19.11,19.1,19.11,10200.0,18.1246,18.1341,18.1246,18.1341,10200.0
2010-10-19 14:50:00,19.11,19.13,19.1,19.11,24200.0,18.1341,18.1531,18.1246,18.1341,24200.0
2010-10-19 14:55:00,19.11,19.12,19.1,19.11,20200.0,18.1341,18.1436,18.1246,18.1341,20200.0
2010-10-19 15:00:00,19.11,19.13,19.1,19.13,38000.0,18.1341,18.1531,18.1246,18.1531,38000.0
2010-10-19 15:05:00,19.14,19.14,19.1,19.1,29000.0,18.1626,18.1626,18.1246,18.1246,29000.0
2010-10-19 15:10:00,19.11,19.11,19.08,19.1,21200.0,18.1341,18.1341,18.1057,18.1246,21200.0
2010-10-19 15:15:00,19.1,19.12,19.1,19.1,21600.0,18.1246,18.1436,18.1246,18.1246,21600.0
2010-10-19 15:20:00,19.1,19.11,19.08,19.09,22200.0,18.1246,18.1341,18.1057,18.1152,22200.0
2010-10-19 15:25:00,19.08,19.11,19.07,19.08,24600.0,18.1057,18.1341,18.0962,18.1057,24600.0
2010-10-19 15:30:00,19.08,19.1,19.07,19.09,36600.0,18.1057,18.1246,18.0962,18.1152,36600.0
2010-10-19 15:35:00,19.09,19.1,19.08,19.09,16800.0,18.1152,18.1246,18.1057,18.1152,16800.0
2010-10-19 15:40:00,19.09,19.1,19.07,19.09,26800.0,18.1152,18.1246,18.0962,18.1152,26800.0
2010-10-19 15:45:00,19.1,19.11,19.09,19.1,45600.0,18.1246,18.1341,18.1152,18.1246,45600.0
2010-10-19 15:50:00,19.1,19.11,19.08,19.11,43600.0,18.1246,18.1341,18.1057,18.1341,43600.0
2010-10-19 15:55:00,19.11,19.19,19.1,19.18,263800.0,18.1341,18.21,18.1246,18.2006,263800.0
2010-10-20 09:30:00,19.28,19.28,19.2,19.21,26800.0,18.2955,18.2955,18.2195,18.229,26800.0
2010-10-20 09:35:00,19.22,19.28,19.18,19.23,39600.0,18.2385,18.2955,18.2006,18.248,39600.0
2010-10-20 09:40:00,19.25,19.33,19.25,19.33,30400.0,18.267,18.3429,18.267,18.3429,30400.0
2010-10-20 09:45:00,19.36,19.38,19.31,19.34,11400.0,18.3714,18.3903,18.3239,18.3524,11400.0
2010-10-20 09:50:00,19.33,19.35,19.31,19.31,16400.0,18.3429,18.3619,18.3239,18.3239,16400.0
2010-10-20 09:55:00,19.31,19.31,19.3,19.3,6000.0,18.3239,18.3239,18.3144,18.3144,6000.0
2010-10-20 10:00:00,19.29,19.33,19.25,19.31,10600.0,18.3049,18.3429,18.267,18.3239,10600.0
2010-10-20 10:05:00,19.31,19.36,19.31,19.34,18800.0,18.3239,18.3714,18.3239,18.3524,18800.0
2010-10-20 10:10:00,19.32,19.33,19.29,19.32,20200.0,18.3334,18.3429,18.3049,18.3334,20200.0
2010-10-20 10:15:00,19.33,19.33,19.29,19.3,27000.0,18.3429,18.3429,18.3049,18.3144,27000.0
2010-10-20 10:20:00,19.3,19.32,19.3,19.32,16800.0,18.3144,18.3334,18.3144,18.3334,16800.0
2010-10-20 10:25:00,19.33,19.39,19.33,19.39,19200.0,18.3429,18.3998,18.3429,18.3998,19200.0
2010-10-20 10:30:00,19.39,19.42,19.38,19.42,18200.0,18.3998,18.4283,18.3903,18.4283,18200.0
2010-10-20 10:35:00,19.43,19.44,19.41,19.41,8800.0,18.4378,18.4473,18.4188,18.4188,8800.0
2010-10-20 10:40:00,19.41,19.43,19.4,19.41,11000.0,18.4188,18.4378,18.4093,18.4188,11000.0
2010-10-20 10:45:00,19.42,19.47,19.42,19.45,28800.0,18.4283,18.4758,18.4283,18.4568,28800.0
2010-10-20 10:50:00,19.46,19.49,19.43,19.44,10600.0,18.4663,18.4947,18.4378,18.4473,10600.0
2010-10-20 10:55:00,19.44,19.46,19.43,19.44,6200.0,18.4473,18.4663,18.4378,18.4473,6200.0
2010-10-20 11:00:00,19.45,19.48,19.43,19.43,7800.0,18.4568,18.4852,18.4378,18.4378,7800.0
2010-10-20 11:05:00,19.43,19.47,19.43,19.46,12400.0,18.4378,18.4758,18.4378,18.4663,12400.0
2010-10-20 11:10:00,19.46,19.5,19.46,19.5,18000.0,18.4663,18.5042,18.4663,18.5042,18000.0
2010-10-20 11:15:00,19.5,19.52,19.5,19.52,12000.0,18.5042,18.5232,18.5042,18.5232,12000.0
2010-10-20 11:20:00,19.51,19.51,19.5,19.5,10800.0,18.5137,18.5137,18.5042,18.5042,10800.0
2010-10-20 11:25:00,19.5,19.54,19.5,19.51,10400.0,18.5042,18.5422,18.5042,18.5137,10400.0
2010-10-20 11:30:00,19.51,19.54,19.51,19.53,5400.0,18.5137,18.5422,18.5137,18.5327,5400.0
2010-10-20 11:35:00,19.53,19.55,19.52,19.53,7800.0,18.5327,18.5517,18.5232,18.5327,7800.0
2010-10-20 11:40:00,19.53,19.55,19.52,19.54,22200.0,18.5327,18.5517,18.5232,18.5422,22200.0
2010-10-20 11:45:00,19.54,19.54,19.45,19.52,35800.0,18.5422,18.5422,18.4568,18.5232,35800.0
2010-10-20 11:50:00,19.52,19.52,19.5,19.5,6200.0,18.5232,18.5232,18.5042,18.5042,6200.0
2010-10-20 11:55:00,19.5,19.52,19.5,19.5,5800.0,18.5042,18.5232,18.5042,18.5042,5800.0
2010-10-20 12:00:00,19.5,19.52,19.49,19.52,12800.0,18.5042,18.5232,18.4947,18.5232,12800.0
2010-10-20 12:05:00,19.51,19.52,19.49,19.52,9200.0,18.5137,18.5232,18.4947,18.5232,9200.0
2010-10-20 12:10:00,19.52,19.54,19.5,19.5,11400.0,18.5232,18.5422,18.5042,18.5042,11400.0
2010-10-20 12:15:00,19.5,19.52,19.49,19.5,15800.0,18.5042,18.5232,18.4947,18.5042,15800.0
2010-10-20 12:20:00,19.5,19.5,19.47,19.48,6000.0,18.5042,18.5042,18.4758,18.4852,6000.0
2010-10-20 12:25:00,19.48,19.48,19.43,19.45,5600.0,18.4852,18.4852,18.4378,18.4568,5600.0
2010-10-20 12:30:00,19.45,19.48,19.45,19.47,11400.0,18.4568,18.4852,18.4568,18.4758,11400.0
2010-10-20 12:35:00,19.47,19.48,19.46,19.46,11000.0,18.4758,18.4852,18.4663,18.4663,11000.0
2010-10-20 12:40:00,19.46,19.46,19.44,19.45,8800.0,18.4663,18.4663,18.4473,18.4568,8800.0
2010-10-20 12:45:00,19.43,19.45,19.42,19.42,9400.0,18.4378,18.4568,18.4283,18.4283,9400.0
2010-10-20 12:50:00,19.41,19.42,19.4,19.4,12800.0,18.4188,18.4283,18.4093,18.4093,12800.0
2010-10-20 12:55:00,19.4,19.42,19.4,19.4,9400.0,18.4093,18.4283,18.4093,18.4093,9400.0
2010-10-20 13:00:00,19.4,19.43,19.39,19.43,13200.0,18.4093,18.4378,18.3998,18.4378,13200.0
2010-10-20 13:05:00,19.43,19.43,19.41,19.41,8000.0,18.4378,18.4378,18.4188,18.4188,8000.0
2010-10-20 13:10:00,19.41,19.43,19.39,19.43,13200.0,18.4188,18.4378,18.3998,18.4378,13200.0
2010-10-20 13:15:00,19.43,19.43,19.4,19.41,10000.0,18.4378,18.4378,18.4093,18.4188,10000.0
2010-10-20 13:20:00,19.4,19.41,19.39,19.4,10200.0,18.4093,18.4188,18.3998,18.4093,10200.0
2010-10-20 13:25:00,19.4,19.4,19.38,19.39,7800.0,18.4093,18.4093,18.3903,18.3998,7800.0
2010-10-20 13:30:00,19.38,19.42,19.37,19.37,26200.0,18.3903,18.4283,18.3809,18.3809,26200.0
2010-10-20 13:35:00,19.37,19.37,19.36,19.36,44800.0,18.3809,18.3809,18.3714,18.3714,44800.0
2010-10-20 13:40:00,19.36,19.36,19.36,19.36,6000.0,18.3714,18.3714,18.3714,18.3714,6000.0
2010-10-20 13:45:00,19.36,19.36,19.35,19.36,13800.0,18.3714,18.3714,18.3619,18.3714,13800.0
2010-10-20 13:50:00,19.35,19.35,19.35,19.35,12000.0,18.3619,18.3619,18.3619,18.3619,12000.0
2010-10-20 13:55:00,19.36,19.38,19.35,19.36,32200.0,18.3714,18.3903,18.3619,18.3714,32200.0
2010-10-20 14:00:00,19.36,19.38,19.33,19.33,28000.0,18.3714,18.3903,18.3429,18.3429,28000.0
2010-10-20 14:05:00,19.31,19.34,19.3,19.3,34000.0,18.3239,18.3524,18.3144,18.3144,34000.0
2010-10-20 14:10:00,19.3,19.32,19.29,19.3,16200.0,18.3144,18.3334,18.3049,18.3144,16200.0
2010-10-20 14:15:00,19.31,19.33,19.29,19.31,26000.0,18.3239,18.3429,18.3049,18.3239,26000.0
2010-10-20 14:20:00,19.31,19.31,19.29,19.29,17800.0,18.3239,18.3239,18.3049,18.3049,17800.0
2010-10-20 14:25:00,19.3,19.31,19.28,19.29,26000.0,18.3144,18.3239,18.2955,18.3049,26000.0
2010-10-20 14:30:00,19.29,19.31,19.28,19.3,29600.0,18.3049,18.3239,18.2955,18.3144,29600.0
2010-10-20 14:35:00,19.3,19.31,19.3,19.3,22200.0,18.3144,18.3239,18.3144,18.3144,22200.0
2010-10-20 14:40:00,19.31,19.31,19.28,19.3,24400.0,18.3239,18.3239,18.2955,18.3144,24400.0
2010-10-20 14:45:00,19.29,19.3,19.25,19.25,23600.0,18.3049,18.3144,18.267,18.267,23600.0
2010-10-20 14:50:00,19.25,19.25,19.24,19.24,14800.0,18.267,18.267,18.2575,18.2575,14800.0
2010-10-20 14:55:00,19.24,19.25,19.24,19.25,22800.0,18.2575,18.267,18.2575,18.267,22800.0
2010-10-20 15:00:00,19.25,19.25,19.24,19.25,28000.0,18.267,18.267,18.2575,18.267,28000.0
2010-10-20 15:05:00,19.25,19.25,19.24,19.25,27000.0,18.267,18.267,18.2575,18.267,27000.0
2010-10-20 15:10:00,19.25,19.25,19.23,19.23,16800.0,18.267,18.267,18.248,18.248,16800.0
2010-10-20 15:15:00,19.24,19.24,19.23,19.23,18600.0,18.2575,18.2575,18.248,18.248,18600.0
2010-10-20 15:20:00,19.24,19.25,19.23,19.23,30400.0,18.2575,18.267,18.248,18.248,30400.0
2010-10-20 15:25:00,19.22,19.25,19.22,19.25,38400.0,18.2385,18.267,18.2385,18.267,38400.0
2010-10-20 15:30:00,19.24,19.25,19.22,19.24,22000.0,18.2575,18.267,18.2385,18.2575,22000.0
2010-10-20 15:35:00,19.23,19.24,19.2,19.22,28400.0,18.248,18.2575,18.2195,18.2385,28400.0
2010-10-20 15:40:00,19.22,19.22,19.2,19.21,39400.0,18.2385,18.2385,18.2195,18.229,39400.0
2010-10-20 15:45:00,19.22,19.25,19.22,19.23,33000.0,18.2385,18.267,18.2385,18.248,33000.0
2010-10-20 15:50:00,19.23,19.23,19.17,19.18,38200.0,18.248,18.248,18.1911,18.2006,38200.0
2010-10-20 15:55:00,19.18,19.21,19.17,19.2,111400.0,18.2006,18.229,18.1911,18.2195,111400.0
2010-10-21 09:30:00,19.29,19.29,19.24,19.29,20000.0,18.3049,18.3049,18.2575,18.3049,20000.0
2010-10-21 09:35:00,19.27,19.32,19.27,19.3,15000.0,18.286,18.3334,18.286,18.3144,15000.0
2010-10-21 09:40:00,19.32,19.32,19.26,19.28,35200.0,18.3334,18.3334,18.2765,18.2955,35200.0
2010-10-21 09:45:00,19.28,19.34,19.28,19.34,13000.0,18.2955,18.3524,18.2955,18.3524,13000.0
2010-10-21 09:50:00,19.33,19.34,19.28,19.3,38400.0,18.3429,18.3524,18.2955,18.3144,38400.0
2010-10-21 09:55:00,19.3,19.33,19.28,19.29,27800.0,18.3144,18.3429,18.2955,18.3049,27800.0
2010-10-21 10:00:00,19.28,19.33,19.27,19.32,25400.0,18.2955,18.3429,18.286,18.3334,25400.0
2010-10-21 10:05:00,19.32,19.35,19.31,19.35,65200.0,18.3334,18.3619,18.3239,18.3619,65200.0
2010-10-21 10:10:00,19.35,19.35,19.33,19.35,21200.0,18.3619,18.3619,18.3429,18.3619,21200.0
2010-10-21 10:15:00,19.34,19.36,19.33,19.34,21800.0,18.3524,18.3714,18.3429,18.3524,21800.0
2010-10-21 10:20:00,19.33,19.38,19.33,19.37,107000.0,18.3429,18.3903,18.3429,18.3809,107000.0
2010-10-21 10:25:00,19.37,19.41,19.34,19.39,63200.0,18.3809,18.4188,18.3524,18.3998,63200.0
2010-10-21 10:30:00,19.39,19.43,19.39,19.43,27200.0,18.3998,18.4378,18.3998,18.4378,27200.0
2010-10-21 10:35:00,19.43,19.46,19.42,19.45,13400.0,18.4378,18.4663,18.4283,18.4568,13400.0
2010-10-21 10:40:00,19.45,19.46,19.43,19.45,20800.0,18.4568,18.4663,18.4378,18.4568,20800.0
2010-10-21 10:45:00,19.45,19.46,19.43,19.46,12200.0,18.4568,18.4663,18.4378,18.4663,12200.0
2010-10-21 10:50:00,19.46,19.47,19.42,19.43,19600.0,18.4663,18.4758,18.4283,18.4378,19600.0
2010-10-21 10:55:00,19.43,19.44,19.43,19.43,7000.0,18.4378,18.4473,18.4378,18.4378,7000.0
2010-10-21 11:00:00,19.43,19.44,19.42,19.42,12400.0,18.4378,18.4473,18.4283,18.4283,12400.0
2010-10-21 11:05:00,19.43,19.44,19.43,19.43,19200.0,18.4378,18.4473,18.4378,18.4378,19200.0
2010-10-21 11:10:00,19.43,19.43,19.37,19.37,24600.0,18.4378,18.4378,18.3809,18.3809,24600.0
2010-10-21 11:15:00,19.38,19.38,19.34,19.35,12200.0,18.3903,18.3903,18.3524,18.3619,12200.0
2010-10-21 11:20:00,19.35,19.38,19.35,19.36,10200.0,18.3619,18.3903,18.3619,18.3714,10200.0
2010-10-21 11:25:00,19.35,19.35,19.32,19.35,31400.0,18.3619,18.3619,18.3334,18.3619,31400.0
2010-10-21 11:30:00,19.35,19.35,19.33,19.34,10800.0,18.3619,18.3619,18.3429,18.3524,10800.0
2010-10-21 11:35:00,19.34,19.34,19.27,19.28,39400.0,18.3524,18.3524,18.286,18.2955,39400.0
2010-10-21 11:40:00,19.28,19.29,19.27,19.28,40800.0,18.2955,18.3049,18.286,18.2955,40800.0
2010-10-21 11:45:00,19.29,19.3,19.28,19.29,21600.0,18.3049,18.3144,18.2955,18.3049,21600.0
2010-10-21 11:50:00,19.29,19.29,19.27,19.29,22000.0,18.3049,18.3049,18.286,18.3049,22000.0
2010-10-21 11:55:00,19.29,19.32,19.28,19.3,15600.0,18.3049,18.3334,18.2955,18.3144,15600.0
2010-10-21 12:00:00,19.3,19.3,19.27,19.29,18400.0,18.3144,18.3144,18.286,18.3049,18400.0
2010-10-21 12:05:00,19.29,19.3,19.29,19.3,14200.0,18.3049,18.3144,18.3049,18.3144,14200.0
2010-10-21 12:10:00,19.3,19.3,19.28,19.28,17000.0,18.3144,18.3144,18.2955,18.2955,17000.0
2010-10-21 12:15:00,19.28,19.29,19.27,19.29,19200.0,18.2955,18.3049,18.286,18.3049,19200.0
2010-10-21 12:20:00,19.29,19.29,19.27,19.28,11200.0,18.3049,18.3049,18.286,18.2955,11200.0
2010-10-21 12:25:00,19.28,19.29,19.25,19.28,27800.0,18.2955,18.3049,18.267,18.2955,27800.0
2010-10-21 12:30:00,19.28,19.28,19.25,19.25,14600.0,18.2955,18.2955,18.267,18.267,14600.0
2010-10-21 12:35:00,19.25,19.25,19.2,19.2,23200.0,18.267,18.267,18.2195,18.2195,23200.0
2010-10-21 12:40:00,19.2,19.21,19.19,19.2,6600.0,18.2195,18.229,18.21,18.2195,6600.0
2010-10-21 12:45:00,19.2,19.2,19.18,19.2,8400.0,18.2195,18.2195,18.2006,18.2195,8400.0
2010-10-21 12:50:00,19.2,19.2,19.18,19.19,7600.0,18.2195,18.2195,18.2006,18.21,7600.0
2010-10-21 12:55:00,19.19,19.2,19.18,19.18,6400.0,18.21,18.2195,18.2006,18.2006,6400.0
2010-10-21 13:00:00,19.18,19.23,19.18,19.21,15600.0,18.2006,18.248,18.2006,18.229,15600.0
2010-10-21 13:05:00,19.21,19.21,19.2,19.2,12400.0,18.229,18.229,18.2195,18.2195,12400.0
2010-10-21 13:10:00,19.2,19.24,19.2,19.23,12600.0,18.2195,18.2575,18.2195,18.248,12600.0
2010-10-21 13:15:00,19.23,19.23,19.21,19.21,7000.0,18.248,18.248,18.229,18.229,7000.0
2010-10-21 13:20:00,19.2,19.22,19.2,19.2,10400.0,18.2195,18.2385,18.2195,18.2195,10400.0
2010-10-21 13:25:00,19.2,19.21,19.2,19.2,3200.0,18.2195,18.229,18.2195,18.2195,3200.0
2010-10-21 13:30:00,19.2,19.21,19.19,19.2,16200.0,18.2195,18.229,18.21,18.2195,16200.0
2010-10-21 13:35:00,19.2,19.21,19.2,19.21,14600.0,18.2195,18.229,18.2195,18.229,14600.0
2010-10-21 13:40:00,19.21,19.21,19.19,19.19,9400.0,18.229,18.229,18.21,18.21,9400.0
2010-10-21 13:45:00,19.2,19.2,19.14,19.16,21600.0,18.2195,18.2195,18.1626,18.1816,21600.0
2010-10-21 13:50:00,19.17,19.17,19.13,19.14,19200.0,18.1911,18.1911,18.1531,18.1626,19200.0
2010-10-21 13:55:00,19.13,19.13,19.09,19.1,14600.0,18.1531,18.1531,18.1152,18.1246,14600.0
2010-10-21 14:00:00,19.1,19.13,19.09,19.13,14400.0,18.1246,18.1531,18.1152,18.1531,14400.0
2010-10-21 14:05:00,19.13,19.18,19.12,19.18,60800.0,18.1531,18.2006,18.1436,18.2006,60800.0
2010-10-21 14:10:00,19.18,19.21,19.16,19.18,42400.0,18.2006,18.229,18.1816,18.2006,42400.0
2010-10-21 14:15:00,19.18,19.18,19.17,19.18,19200.0,18.2006,18.2006,18.1911,18.2006,19200.0
2010-10-21 14:20:00,19.18,19.2,19.17,19.19,28000.0,18.2006,18.2195,18.1911,18.21,28000.0
2010-10-21 14:25:00,19.2,19.2,19.18,19.18,15800.0,18.2195,18.2195,18.2006,18.2006,15800.0
2010-10-21 14:30:00,19.19,19.22,19.18,19.2,15600.0,18.21,18.2385,18.2006,18.2195,15600.0
2010-10-21 14:35:00,19.2,19.21,19.19,19.19,13800.0,18.2195,18.229,18.21,18.21,13800.0
2010-10-21 14:40:00,19.19,19.22,19.18,19.21,20800.0,18.21,18.2385,18.2006,18.229,20800.0
2010-10-21 14:45:00,19.21,19.22,19.18,19.22,75000.0,18.229,18.2385,18.2006,18.2385,75000.0
2010-10-21 14:50:00,19.21,19.25,19.2,19.24,38800.0,18.229,18.267,18.2195,18.2575,38800.0
2010-10-21 14:55:00,19.23,19.24,19.22,19.24,47600.0,18.248,18.2575,18.2385,18.2575,47600.0
2010-10-21 15:00:00,19.25,19.25,19.23,19.23,27200.0,18.267,18.267,18.248,18.248,27200.0
2010-10-21 15:05:00,19.23,19.26,19.23,19.25,63200.0,18.248,18.2765,18.248,18.267,63200.0
2010-10-21 15:10:00,19.25,19.26,19.24,19.26,38800.0,18.267,18.2765,18.2575,18.2765,38800.0
2010-10-21 15:15:00,19.26,19.31,19.25,19.29,39000.0,18.2765,18.3239,18.267,18.3049,39000.0
2010-10-21 15:20:00,19.29,19.29,19.27,19.28,31400.0,18.3049,18.3049,18.286,18.2955,31400.0
2010-10-21 15:25:00,19.28,19.3,19.28,19.29,26400.0,18.2955,18.3144,18.2955,18.3049,26400.0
2010-10-21 15:30:00,19.29,19.29,19.27,19.27,41600.0,18.3049,18.3049,18.286,18.286,41600.0
2010-10-21 15:35:00,19.27,19.29,19.27,19.28,23200.0,18.286,18.3049,18.286,18.2955,23200.0
2010-10-21 15:40:00,19.28,19.28,19.23,19.23,26800.0,18.2955,18.2955,18.248,18.248,26800.0
2010-10-21 15:45:00,19.23,19.25,19.21,19.23,53400.0,18.248,18.267,18.229,18.248,53400.0
2010-10-21 15:50:00,19.23,19.24,19.21,19.22,36400.0,18.248,18.2575,18.229,18.2385,36400.0
2010-10-21 15:55:00,19.22,19.24,19.21,19.23,117000.0,18.2385,18.2575,18.229,18.248,117000.0
2010-10-22 09:30:00,19.22,19.25,19.05,19.07,29600.0,18.2385,18.267,18.0772,18.0962,29600.0
2010-10-22 09:35:00,19.06,19.15,19.06,19.15,18200.0,18.0867,18.1721,18.0867,18.1721,18200.0
2010-10-22 09:40:00,19.17,19.22,19.15,19.2,20200.0,18.1911,18.2385,18.1721,18.2195,20200.0
2010-10-22 09:45:00,19.2,19.21,19.17,19.2,14400.0,18.2195,18.229,18.1911,18.2195,14400.0
2010-10-22 09:50:00,19.2,19.2,19.14,19.2,30200.0,18.2195,18.2195,18.1626,18.2195,30200.0
2010-10-22 09:55:00,19.2,19.21,19.19,19.2,16000.0,18.2195,18.229,18.21,18.2195,16000.0
2010-10-22 10:00:00,19.2,19.21,19.18,19.2,25000.0,18.2195,18.229,18.2006,18.2195,25000.0
2010-10-22 10:05:00,19.2,19.22,19.2,19.21,32200.0,18.2195,18.2385,18.2195,18.229,32200.0
2010-10-22 10:10:00,19.22,19.25,19.19,19.24,25600.0,18.2385,18.267,18.21,18.2575,25600.0
2010-10-22 10:15:00,19.24,19.24,19.2,19.22,21000.0,18.2575,18.2575,18.2195,18.2385,21000.0
2010-10-22 10:20:00,19.23,19.23,19.2,19.2,19400.0,18.248,18.248,18.2195,18.2195,19400.0
2010-10-22 10:25:00,19.2,19.24,19.2,19.23,14000.0,18.2195,18.2575,18.2195,18.248,14000.0
2010-10-22 10:30:00,19.24,19.24,19.23,19.24,8800.0,18.2575,18.2575,18.248,18.2575,8800.0
2010-10-22 10:35:00,19.24,19.24,19.2,19.22,15400.0,18.2575,18.2575,18.2195,18.2385,15400.0
2010-10-22 10:40:00,19.22,19.24,19.22,19.24,13000.0,18.2385,18.2575,18.2385,18.2575,13000.0
2010-10-22 10:45:00,19.24,19.25,19.23,19.24,7400.0,18.2575,18.267,18.248,18.2575,7400.0
2010-10-22 10:50:00,19.24,19.25,19.24,19.25,16200.0,18.2575,18.267,18.2575,18.267,16200.0
2010-10-22 10:55:00,19.25,19.28,19.25,19.27,23200.0,18.267,18.2955,18.267,18.286,23200.0
2010-10-22 11:00:00,19.28,19.29,19.27,19.28,18800.0,18.2955,18.3049,18.286,18.2955,18800.0
2010-10-22 11:05:00,19.28,19.28,19.27,19.27,15600.0,18.2955,18.2955,18.286,18.286,15600.0
2010-10-22 11:10:00,19.27,19.27,19.26,19.27,3400.0,18.286,18.286,18.2765,18.286,3400.0
2010-10-22 11:15:00,19.27,19.27,19.26,19.27,3000.0,18.286,18.286,18.2765,18.286,3000.0
2010-10-22 11:20:00,19.27,19.27,19.26,19.26,3600.0,18.286,18.286,18.2765,18.2765,3600.0
2010-10-22 11:25:00,19.27,19.29,19.27,19.28,7000.0,18.286,18.3049,18.286,18.2955,7000.0
2010-10-22 11:30:00,19.28,19.3,19.28,19.3,7200.0,18.2955,18.3144,18.2955,18.3144,7200.0
2010-10-22 11:35:00,19.29,19.32,19.29,19.31,6800.0,18.3049,18.3334,18.3049,18.3239,6800.0
2010-10-22 11:40:00,19.31,19.32,19.31,19.32,6800.0,18.3239,18.3334,18.3239,18.3334,6800.0
2010-10-22 11:45:00,19.32,19.32,19.3,19.3,8000.0,18.3334,18.3334,18.3144,18.3144,8000.0
2010-10-22 11:50:00,19.29,19.31,19.29,19.3,3400.0,18.3049,18.3239,18.3049,18.3144,3400.0
2010-10-22 11:55:00,19.3,19.33,19.3,19.32,5600.0,18.3144,18.3429,18.3144,18.3334,5600.0
2010-10-22 12:00:00,19.31,19.32,19.31,19.31,6200.0,18.3239,18.3334,18.3239,18.3239,6200.0
2010-10-22 12:05:00,19.31,19.36,19.31,19.35,11400.0,18.3239,18.3714,18.3239,18.3619,11400.0
2010-10-22 12:10:00,19.35,19.35,19.34,19.34,7800.0,18.3619,18.3619,18.3524,18.3524,7800.0
2010-10-22 12:15:00,19.34,19.38,19.34,19.38,28400.0,18.3524,18.3903,18.3524,18.3903,28400.0
2010-10-22 12:20:00,19.38,19.38,19.37,19.38,9400.0,18.3903,18.3903,18.3809,18.3903,9400.0
2010-10-22 12:25:00,19.38,19.4,19.38,19.4,7400.0,18.3903,18.4093,18.3903,18.4093,7400.0
2010-10-22 12:30:00,19.4,19.4,19.38,19.39,13200.0,18.4093,18.4093,18.3903,18.3998,13200.0
2010-10-22 12:35:00,19.39,19.39,19.39,19.39,2400.0,18.3998,18.3998,18.3998,18.3998,2400.0
2010-10-22 12:40:00,19.39,19.39,19.38,19.38,5400.0,18.3998,18.3998,18.3903,18.3903,5400.0
2010-10-22 12:45:00,19.38,19.4,19.38,19.39,5200.0,18.3903,18.4093,18.3903,18.3998,5200.0
2010-10-22 12:50:00,19.39,19.4,19.38,19.4,13600.0,18.3998,18.4093,18.3903,18.4093,13600.0
2010-10-22 12:55:00,19.4,19.41,19.39,19.4,10000.0,18.4093,18.4188,18.3998,18.4093,10000.0
2010-10-22 13:00:00,19.4,19.42,19.4,19.41,21400.0,18.4093,18.4283,18.4093,18.4188,21400.0
2010-10-22 13:05:00,19.41,19.45,19.41,19.45,26600.0,18.4188,18.4568,18.4188,18.4568,26600.0
2010-10-22 13:10:00,19.45,19.46,19.45,19.45,12800.0,18.4568,18.4663,18.4568,18.4568,12800.0
2010-10-22 13:15:00,19.45,19.46,19.45,19.46,12800.0,18.4568,18.4663,18.4568,18.4663,12800.0
2010-10-22 13:20:00,19.46,19.47,19.46,19.47,10000.0,18.4663,18.4758,18.4663,18.4758,10000.0
2010-10-22 13:25:00,19.48,19.5,19.47,19.49,15400.0,18.4852,18.5042,18.4758,18.4947,15400.0
2010-10-22 13:30:00,19.49,19.51,19.48,19.5,26400.0,18.4947,18.5137,18.4852,18.5042,26400.0
2010-10-22 13:35:00,19.5,19.53,19.5,19.53,27200.0,18.5042,18.5327,18.5042,18.5327,27200.0
2010-10-22 13:40:00,19.53,19.53,19.52,19.52,16400.0,18.5327,18.5327,18.5232,18.5232,16400.0
2010-10-22 13:45:00,19.52,19.57,19.52,19.55,34200.0,18.5232,18.5706,18.5232,18.5517,34200.0
2010-10-22 13:50:00,19.55,19.55,19.55,19.55,5800.0,18.5517,18.5517,18.5517,18.5517,5800.0
2010-10-22 13:55:00,19.55,19.55,19.55,19.55,18200.0,18.5517,18.5517,18.5517,18.5517,18200.0
2010-10-22 14:00:00,19.55,19.57,19.55,19.55,28600.0,18.5517,18.5706,18.5517,18.5517,28600.0
2010-10-22 14:05:00,19.55,19.55,19.54,19.54,17200.0,18.5517,18.5517,18.5422,18.5422,17200.0
2010-10-22 14:10:00,19.54,19.54,19.53,19.53,9400.0,18.5422,18.5422,18.5327,18.5327,9400.0
2010-10-22 14:15:00,19.53,19.57,19.53,19.56,26800.0,18.5327,18.5706,18.5327,18.5612,26800.0
2010-10-22 14:20:00,19.56,19.59,19.56,19.59,33800.0,18.5612,18.5896,18.5612,18.5896,33800.0
2010-10-22 14:25:00,19.59,19.6,19.59,19.6,25400.0,18.5896,18.5991,18.5896,18.5991,25400.0
2010-10-22 14:30:00,19.6,19.64,19.59,19.63,48000.0,18.5991,18.6371,18.5896,18.6276,48000.0
2010-10-22 14:35:00,19.63,19.65,19.63,19.64,43800.0,18.6276,18.6466,18.6276,18.6371,43800.0
2010-10-22 14:40:00,19.64,19.65,19.64,19.64,16000.0,18.6371,18.6466,18.6371,18.6371,16000.0
2010-10-22 14:45:00,19.64,19.67,19.64,19.67,25000.0,18.6371,18.6655,18.6371,18.6655,25000.0
2010-10-22 14:50:00,19.66,19.67,19.64,19.64,34200.0,18.656,18.6655,18.6371,18.6371,34200.0
2010-10-22 14:55:00,19.64,19.65,19.61,19.64,58400.0,18.6371,18.6466,18.6086,18.6371,58400.0
2010-10-22 15:00:00,19.64,19.65,19.64,19.65,28200.0,18.6371,18.6466,18.6371,18.6466,28200.0
2010-10-22 15:05:00,19.65,19.68,19.64,19.67,47800.0,18.6466,18.675,18.6371,18.6655,47800.0
2010-10-22 15:10:00,19.67,19.67,19.65,19.65,22400.0,18.6655,18.6655,18.6466,18.6466,22400.0
2010-10-22 15:15:00,19.66,19.66,19.63,19.63,30600.0,18.656,18.656,18.6276,18.6276,30600.0
2010-10-22 15:20:00,19.63,19.63,19.62,19.63,34200.0,18.6276,18.6276,18.6181,18.6276,34200.0
2010-10-22 15:25:00,19.63,19.64,19.63,19.63,45000.0,18.6276,18.6371,18.6276,18.6276,45000.0
2010-10-22 15:30:00,19.63,19.65,19.62,19.65,34000.0,18.6276,18.6466,18.6181,18.6466,34000.0
2010-10-22 15:35:00,19.65,19.65,19.64,19.64,22200.0,18.6466,18.6466,18.6371,18.6371,22200.0
2010-10-22 15:40:00,19.65,19.65,19.63,19.63,49600.0,18.6466,18.6466,18.6276,18.6276,49600.0
2010-10-22 15:45:00,19.63,19.65,19.63,19.64,62000.0,18.6276,18.6466,18.6276,18.6371,62000.0
2010-10-22 15:50:00,19.64,19.66,19.64,19.66,74400.0,18.6371,18.656,18.6371,18.656,74400.0
2010-10-22 15:55:00,19.66,19.67,19.65,19.66,99000.0,18.656,18.6655,18.6466,18.656,99000.0
2010-10-25 09:30:00,19.77,19.77,19.72,19.74,11800.0,18.7604,18.7604,18.713,18.732,11800.0
2010-10-25 09:35:00,19.77,19.81,19.77,19.81,11800.0,18.7604,18.7984,18.7604,18.7984,11800.0
2010-10-25 09:40:00,19.81,19.83,19.81,19.82,20400.0,18.7984,18.8174,18.7984,18.8079,20400.0
2010-10-25 09:45:00,19.82,19.86,19.82,19.86,32600.0,18.8079,18.8458,18.8079,18.8458,32600.0
2010-10-25 09:50:00,19.86,19.89,19.86,19.87,21000.0,18.8458,18.8743,18.8458,18.8553,21000.0
2010-10-25 09:55:00,19.87,19.9,19.87,19.9,25200.0,18.8553,18.8838,18.8553,18.8838,25200.0
2010-10-25 10:00:00,19.9,19.93,19.89,19.92,46800.0,18.8838,18.9123,18.8743,18.9028,46800.0
2010-10-25 10:05:00,19.91,19.93,19.9,19.9,25800.0,18.8933,18.9123,18.8838,18.8838,25800.0
2010-10-25 10:10:00,19.9,19.91,19.9,19.9,20800.0,18.8838,18.8933,18.8838,18.8838,20800.0
2010-10-25 10:15:00,19.9,19.96,19.9,19.95,46400.0,18.8838,18.9407,18.8838,18.9312,46400.0
2010-10-25 10:20:00,19.95,19.97,19.95,19.96,20400.0,18.9312,18.9502,18.9312,18.9407,20400.0
2010-10-25 10:25:00,19.96,19.96,19.93,19.93,8400.0,18.9407,18.9407,18.9123,18.9123,8400.0
2010-10-25 10:30:00,19.92,19.93,19.86,19.86,17200.0,18.9028,18.9123,18.8458,18.8458,17200.0
2010-10-25 10:35:00,19.86,19.86,19.79,19.79,17000.0,18.8458,18.8458,18.7794,18.7794,17000.0
2010-10-25 10:40:00,19.79,19.82,19.78,19.82,32000.0,18.7794,18.8079,18.7699,18.8079,32000.0
2010-10-25 10:45:00,19.82,19.82,19.8,19.82,7800.0,18.8079,18.8079,18.7889,18.8079,7800.0
2010-10-25 10:50:00,19.82,19.83,19.81,19.82,4800.0,18.8079,18.8174,18.7984,18.8079,4800.0
2010-10-25 10:55:00,19.82,19.84,19.82,19.84,11600.0,18.8079,18.8269,18.8079,18.8269,11600.0
2010-10-25 11:00:00,19.83,19.84,19.81,19.81,12800.0,18.8174,18.8269,18.7984,18.7984,12800.0
2010-10-25 11:05:00,19.81,19.84,19.81,19.84,11000.0,18.7984,18.8269,18.7984,18.8269,11000.0
2010-10-25 11:10:00,19.83,19.86,19.83,19.86,11800.0,18.8174,18.8458,18.8174,18.8458,11800.0
2010-10-25 11:15:00,19.86,19.86,19.85,19.86,9200.0,18.8458,18.8458,18.8363,18.8458,9200.0
2010-10-25 11:20:00,19.86,19.89,19.86,19.89,4400.0,18.8458,18.8743,18.8458,18.8743,4400.0
2010-10-25 11:25:00,19.88,19.93,19.88,19.93,67600.0,18.8648,18.9123,18.8648,18.9123,67600.0
2010-10-25 11:30:00,19.93,19.97,19.91,19.96,37800.0,18.9123,18.9502,18.8933,18.9407,37800.0
2010-10-25 11:35:00,19.96,19.98,19.96,19.96,69600.0,18.9407,18.9597,18.9407,18.9407,69600.0
2010-10-25 11:40:00,19.96,19.98,19.96,19.97,67000.0,18.9407,18.9597,18.9407,18.9502,67000.0
2010-10-25 11:45:00,19.97,19.97,19.97,19.97,5200.0,18.9502,18.9502,18.9502,18.9502,5200.0
2010-10-25 11:50:00,19.97,19.97,19.97,19.97,16000.0,18.9502,18.9502,18.9502,18.9502,16000.0
2010-10-25 11:55:00,19.97,19.98,19.95,19.97,81400.0,18.9502,18.9597,18.9312,18.9502,81400.0
2010-10-25 12:00:00,19.97,19.97,19.97,19.97,11200.0,18.9502,18.9502,18.9502,18.9502,11200.0
2010-10-25 12:05:00,19.97,19.97,19.96,19.97,12800.0,18.9502,18.9502,18.9407,18.9502,12800.0
2010-10-25 12:10:00,19.97,19.97,19.97,19.97,6800.0,18.9502,18.9502,18.9502,18.9502,6800.0
2010-10-25 12:15:00,19.97,19.97,19.95,19.95,8800.0,18.9502,18.9502,18.9312,18.9312,8800.0
2010-10-25 12:20:00,19.95,19.97,19.92,19.93,105000.0,18.9312,18.9502,18.9028,18.9123,105000.0
2010-10-25 12:25:00,19.93,19.93,19.91,19.91,40600.0,18.9123,18.9123,18.8933,18.8933,40600.0
2010-10-25 12:30:00,19.91,19.91,19.89,19.91,10000.0,18.8933,18.8933,18.8743,18.8933,10000.0
2010-10-25 12:35:00,19.9,19.9,19.89,19.9,5400.0,18.8838,18.8838,18.8743,18.8838,5400.0
2010-10-25 12:40:00,19.9,19.93,19.9,19.93,18800.0,18.8838,18.9123,18.8838,18.9123,18800.0
2010-10-25 12:45:00,19.93,19.95,19.93,19.95,9000.0,18.9123,18.9312,18.9123,18.9312,9000.0
2010-10-25 12:50:00,19.95,19.95,19.93,19.93,6200.0,18.9312,18.9312,18.9123,18.9123,6200.0
2010-10-25 12:55:00,19.93,19.93,19.92,19.92,30600.0,18.9123,18.9123,18.9028,18.9028,30600.0
2010-10-25 13:00:00,19.92,19.93,19.91,19.93,12400.0,18.9028,18.9123,18.8933,18.9123,12400.0
2010-10-25 13:05:00,19.93,19.95,19.93,19.94,6200.0,18.9123,18.9312,18.9123,18.9217,6200.0
2010-10-25 13:10:00,19.94,19.94,19.94,19.94,1800.0,18.9217,18.9217,18.9217,18.9217,1800.0
2010-10-25 13:15:00,19.94,19.95,19.93,19.94,11800.0,18.9217,18.9312,18.9123,18.9217,11800.0
2010-10-25 13:20:00,19.94,19.95,19.94,19.95,2400.0,18.9217,18.9312,18.9217,18.9312,2400.0
2010-10-25 13:25:00,19.94,19.97,19.94,19.97,18600.0,18.9217,18.9502,18.9217,18.9502,18600.0
2010-10-25 13:30:00,19.97,19.97,19.96,19.96,16200.0,18.9502,18.9502,18.9407,18.9407,16200.0
2010-10-25 13:35:00,19.96,19.96,19.96,19.96,3000.0,18.9407,18.9407,18.9407,18.9407,3000.0
2010-10-25 13:40:00,19.96,19.96,19.96,19.96,1000.0,18.9407,18.9407,18.9407,18.9407,1000.0
2010-10-25 13:45:00,19.96,19.98,19.96,19.96,71400.0,18.9407,18.9597,18.9407,18.9407,71400.0
2010-10-25 13:50:00,19.97,19.97,19.96,19.96,6400.0,18.9502,18.9502,18.9407,18.9407,6400.0
2010-10-25 13:55:00,19.96,19.98,19.96,19.98,120000.0,18.9407,18.9597,18.9407,18.9597,120000.0
2010-10-25 14:00:00,19.97,20.0,19.97,19.99,33600.0,18.9502,18.9787,18.9502,18.9692,33600.0
2010-10-25 14:05:00,19.99,20.0,19.99,19.99,17600.0,18.9692,18.9787,18.9692,18.9692,17600.0
2010-10-25 14:10:00,19.99,20.0,19.99,20.0,12200.0,18.9692,18.9787,18.9692,18.9787,12200.0
2010-10-25 14:15:00,20.0,20.0,19.99,19.99,18800.0,18.9787,18.9787,18.9692,18.9692,18800.0
2010-10-25 14:20:00,19.99,20.0,19.97,19.97,24800.0,18.9692,18.9787,18.9502,18.9502,24800.0
2010-10-25 14:25:00,19.98,19.98,19.97,19.97,7000.0,18.9597,18.9597,18.9502,18.9502,7000.0
2010-10-25 14:30:00,19.97,19.97,19.96,19.97,31200.0,18.9502,18.9502,18.9407,18.9502,31200.0
2010-10-25 14:35:00,19.97,19.97,19.92,19.96,33800.0,18.9502,18.9502,18.9028,18.9407,33800.0
2010-10-25 14:40:00,19.96,19.97,19.95,19.97,26000.0,18.9407,18.9502,18.9312,18.9502,26000.0
2010-10-25 14:45:00,19.96,19.98,19.95,19.97,15800.0,18.9407,18.9597,18.9312,18.9502,15800.0
2010-10-25 14:50:00,19.97,19.98,19.96,19.97,17400.0,18.9502,18.9597,18.9407,18.9502,17400.0
2010-10-25 14:55:00,19.96,19.97,19.96,19.97,8000.0,18.9407,18.9502,18.9407,18.9502,8000.0
2010-10-25 15:00:00,19.97,19.98,19.97,19.97,30400.0,18.9502,18.9597,18.9502,18.9502,30400.0
2010-10-25 15:05:00,19.97,19.97,19.96,19.97,12000.0,18.9502,18.9502,18.9407,18.9502,12000.0
2010-10-25 15:10:00,19.97,19.98,19.96,19.97,16200.0,18.9502,18.9597,18.9407,18.9502,16200.0
2010-10-25 15:15:00,19.97,19.98,19.96,19.98,12600.0,18.9502,18.9597,18.9407,18.9597,12600.0
2010-10-25 15:20:00,19.97,19.98,19.97,19.98,56200.0,18.9502,18.9597,18.9502,18.9597,56200.0
2010-10-25 15:25:00,19.97,19.98,19.97,19.98,18200.0,18.9502,18.9597,18.9502,18.9597,18200.0
2010-10-25 15:30:00,19.97,19.98,19.97,19.97,52800.0,18.9502,18.9597,18.9502,18.9502,52800.0
2010-10-25 15:35:00,19.97,19.99,19.97,19.98,129000.0,18.9502,18.9692,18.9502,18.9597,129000.0
2010-10-25 15:40:00,19.98,19.98,19.95,19.95,56000.0,18.9597,18.9597,18.9312,18.9312,56000.0
2010-10-25 15:45:00,19.95,19.97,19.92,19.97,108400.0,18.9312,18.9502,18.9028,18.9502,108400.0
2010-10-25 15:50:00,19.97,19.97,19.94,19.97,75000.0,18.9502,18.9502,18.9217,18.9502,75000.0
2010-10-25 15:55:00,19.97,19.98,19.92,19.92,346200.0,18.9502,18.9597,18.9028,18.9028,346200.0
2010-10-26 09:30:00,19.81,19.86,19.81,19.86,14400.0,18.7984,18.8458,18.7984,18.8458,14400.0
2010-10-26 09:35:00,19.86,19.86,19.68,19.68,18400.0,18.8458,18.8458,18.675,18.675,18400.0
2010-10-26 09:40:00,19.68,19.75,19.6,19.61,31400.0,18.675,18.7415,18.5991,18.6086,31400.0
2010-10-26 09:45:00,19.61,19.74,19.61,19.74,16800.0,18.6086,18.732,18.6086,18.732,16800.0
2010-10-26 09:50:00,19.74,19.78,19.73,19.75,19000.0,18.732,18.7699,18.7225,18.7415,19000.0
2010-10-26 09:55:00,19.74,19.75,19.71,19.72,17600.0,18.732,18.7415,18.7035,18.713,17600.0
2010-10-26 10:00:00,19.71,19.81,19.7,19.81,26400.0,18.7035,18.7984,18.694,18.7984,26400.0
2010-10-26 10:05:00,19.8,19.82,19.8,19.82,24400.0,18.7889,18.8079,18.7889,18.8079,24400.0
2010-10-26 10:10:00,19.81,19.82,19.79,19.82,13200.0,18.7984,18.8079,18.7794,18.8079,13200.0
2010-10-26 10:15:00,19.82,19.83,19.81,19.82,13400.0,18.8079,18.8174,18.7984,18.8079,13400.0
2010-10-26 10:20:00,19.82,19.83,19.81,19.82,26000.0,18.8079,18.8174,18.7984,18.8079,26000.0
2010-10-26 10:25:00,19.83,19.83,19.82,19.82,11800.0,18.8174,18.8174,18.8079,18.8079,11800.0
2010-10-26 10:30:00,19.82,19.84,19.82,19.84,8000.0,18.8079,18.8269,18.8079,18.8269,8000.0
2010-10-26 10:35:00,19.84,19.84,19.82,19.83,11200.0,18.8269,18.8269,18.8079,18.8174,11200.0
2010-10-26 10:40:00,19.83,19.85,19.82,19.83,15600.0,18.8174,18.8363,18.8079,18.8174,15600.0
2010-10-26 10:45:00,19.83,19.86,19.82,19.86,17000.0,18.8174,18.8458,18.8079,18.8458,17000.0
2010-10-26 10:50:00,19.86,19.89,19.85,19.89,17600.0,18.8458,18.8743,18.8363,18.8743,17600.0
2010-10-26 10:55:00,19.89,19.95,19.89,19.94,36200.0,18.8743,18.9312,18.8743,18.9217,36200.0
2010-10-26 11:00:00,19.93,19.96,19.93,19.94,13800.0,18.9123,18.9407,18.9123,18.9217,13800.0
2010-10-26 11:05:00,19.94,19.99,19.93,19.98,41600.0,18.9217,18.9692,18.9123,18.9597,41600.0
2010-10-26 11:10:00,19.98,19.99,19.97,19.98,30600.0,18.9597,18.9692,18.9502,18.9597,30600.0
2010-10-26 11:15:00,19.98,19.99,19.96,19.97,39800.0,18.9597,18.9692,18.9407,18.9502,39800.0
2010-10-26 11:20:00,19.96,20.03,19.96,20.02,19000.0,18.9407,19.0072,18.9407,18.9977,19000.0
2010-10-26 11:25:00,20.01,20.04,20.0,20.0,23200.0,18.9882,19.0166,18.9787,18.9787,23200.0
2010-10-26 11:30:00,19.99,20.0,19.99,20.0,31600.0,18.9692,18.9787,18.9692,18.9787,31600.0
2010-10-26 11:35:00,19.99,20.0,19.99,19.99,18000.0,18.9692,18.9787,18.9692,18.9692,18000.0
2010-10-26 11:40:00,20.0,20.0,19.93,19.94,10600.0,18.9787,18.9787,18.9123,18.9217,10600.0
2010-10-26 11:45:00,19.95,19.96,19.95,19.96,9600.0,18.9312,18.9407,18.9312,18.9407,9600.0
2010-10-26 11:50:00,19.96,19.99,19.96,19.99,9600.0,18.9407,18.9692,18.9407,18.9692,9600.0
2010-10-26 11:55:00,19.98,19.98,19.96,19.97,7800.0,18.9597,18.9597,18.9407,18.9502,7800.0
2010-10-26 12:00:00,19.97,19.98,19.96,19.96,19000.0,18.9502,18.9597,18.9407,18.9407,19000.0
2010-10-26 12:05:00,19.97,20.0,19.97,20.0,23800.0,18.9502,18.9787,18.9502,18.9787,23800.0
2010-10-26 12:10:00,20.0,20.0,19.99,20.0,14800.0,18.9787,18.9787,18.9692,18.9787,14800.0
2010-10-26 12:15:00,20.0,20.0,19.97,19.97,9800.0,18.9787,18.9787,18.9502,18.9502,9800.0
2010-10-26 12:20:00,19.97,19.97,19.96,19.96,4200.0,18.9502,18.9502,18.9407,18.9407,4200.0
2010-10-26 12:25:00,19.96,19.96,19.93,19.93,7000.0,18.9407,18.9407,18.9123,18.9123,7000.0
2010-10-26 12:30:00,19.93,19.96,19.93,19.96,9000.0,18.9123,18.9407,18.9123,18.9407,9000.0
2010-10-26 12:35:00,19.94,19.96,19.94,19.96,12200.0,18.9217,18.9407,18.9217,18.9407,12200.0
2010-10-26 12:40:00,19.96,19.97,19.95,19.95,5200.0,18.9407,18.9502,18.9312,18.9312,5200.0
2010-10-26 12:45:00,19.95,19.96,19.95,19.95,6600.0,18.9312,18.9407,18.9312,18.9312,6600.0
2010-10-26 12:50:00,19.95,19.96,19.95,19.96,7000.0,18.9312,18.9407,18.9312,18.9407,7000.0
2010-10-26 12:55:00,19.97,19.97,19.95,19.95,3400.0,18.9502,18.9502,18.9312,18.9312,3400.0
2010-10-26 13:00:00,19.95,19.97,19.95,19.95,7000.0,18.9312,18.9502,18.9312,18.9312,7000.0
2010-10-26 13:05:00,19.96,19.96,19.94,19.95,3400.0,18.9407,18.9407,18.9217,18.9312,3400.0
2010-10-26 13:10:00,19.95,19.96,19.94,19.96,5600.0,18.9312,18.9407,18.9217,18.9407,5600.0
2010-10-26 13:15:00,19.97,19.97,19.94,19.95,4200.0,18.9502,18.9502,18.9217,18.9312,4200.0
2010-10-26 13:20:00,19.95,19.95,19.93,19.94,14800.0,18.9312,18.9312,18.9123,18.9217,14800.0
2010-10-26 13:25:00,19.95,19.95,19.92,19.93,8800.0,18.9312,18.9312,18.9028,18.9123,8800.0
2010-10-26 13:30:00,19.93,19.95,19.93,19.95,7800.0,18.9123,18.9312,18.9123,18.9312,7800.0
2010-10-26 13:35:00,19.95,19.95,19.93,19.93,7200.0,18.9312,18.9312,18.9123,18.9123,7200.0
2010-10-26 13:40:00,19.93,19.95,19.93,19.95,6000.0,18.9123,18.9312,18.9123,18.9312,6000.0
2010-10-26 13:45:00,19.95,19.95,19.93,19.93,5600.0,18.9312,18.9312,18.9123,18.9123,5600.0
2010-10-26 13:50:00,19.93,19.94,19.89,19.89,11600.0,18.9123,18.9217,18.8743,18.8743,11600.0
2010-10-26 13:55:00,19.89,19.89,19.86,19.88,15200.0,18.8743,18.8743,18.8458,18.8648,15200.0
2010-10-26 14:00:00,19.88,19.92,19.88,19.91,14800.0,18.8648,18.9028,18.8648,18.8933,14800.0
2010-10-26 14:05:00,19.9,19.91,19.9,19.9,21000.0,18.8838,18.8933,18.8838,18.8838,21000.0
2010-10-26 14:10:00,19.9,19.92,19.9,19.91,17400.0,18.8838,18.9028,18.8838,18.8933,17400.0
2010-10-26 14:15:00,19.91,19.93,19.91,19.93,15800.0,18.8933,18.9123,18.8933,18.9123,15800.0
2010-10-26 14:20:00,19.93,19.94,19.93,19.93,16400.0,18.9123,18.9217,18.9123,18.9123,16400.0
2010-10-26 14:25:00,19.93,19.95,19.92,19.95,15000.0,18.9123,18.9312,18.9028,18.9312,15000.0
2010-10-26 14:30:00,19.94,19.94,19.91,19.91,11200.0,18.9217,18.9217,18.8933,18.8933,11200.0
2010-10-26 14:35:00,19.91,19.95,19.91,19.95,12800.0,18.8933,18.9312,18.8933,18.9312,12800.0
2010-10-26 14:40:00,19.95,19.95,19.89,19.89,30600.0,18.9312,18.9312,18.8743,18.8743,30600.0
2010-10-26 14:45:00,19.9,19.9,19.89,19.9,26200.0,18.8838,18.8838,18.8743,18.8838,26200.0
2010-10-26 14:50:00,19.9,19.93,19.9,19.93,10200.0,18.8838,18.9123,18.8838,18.9123,10200.0
2010-10-26 14:55:00,19.93,19.93,19.92,19.92,18400.0,18.9123,18.9123,18.9028,18.9028,18400.0
2010-10-26 15:00:00,19.92,19.93,19.91,19.92,18600.0,18.9028,18.9123,18.8933,18.9028,18600.0
2010-10-26 15:05:00,19.92,19.93,19.92,19.93,17000.0,18.9028,18.9123,18.9028,18.9123,17000.0
2010-10-26 15:10:00,19.93,19.93,19.93,19.93,18000.0,18.9123,18.9123,18.9123,18.9123,18000.0
2010-10-26 15:15:00,19.93,19.96,19.93,19.96,17600.0,18.9123,18.9407,18.9123,18.9407,17600.0
2010-10-26 15:20:00,19.95,19.96,19.95,19.95,31000.0,18.9312,18.9407,18.9312,18.9312,31000.0
2010-10-26 15:25:00,19.95,19.95,19.94,19.94,16400.0,18.9312,18.9312,18.9217,18.9217,16400.0
2010-10-26 15:30:00,19.94,19.96,19.93,19.96,30200.0,18.9217,18.9407,18.9123,18.9407,30200.0
2010-10-26 15:35:00,19.96,19.98,19.95,19.97,36800.0,18.9407,18.9597,18.9312,18.9502,36800.0
2010-10-26 15:40:00,19.97,19.98,19.96,19.96,49200.0,18.9502,18.9597,18.9407,18.9407,49200.0
2010-10-26 15:45:00,19.96,19.96,19.93,19.96,75800.0,18.9407,18.9407,18.9123,18.9407,75800.0
2010-10-26 15:50:00,19.96,19.96,19.95,19.95,66600.0,18.9407,18.9407,18.9312,18.9312,66600.0
2010-10-26 15:55:00,19.95,19.96,19.93,19.94,131400.0,18.9312,18.9407,18.9123,18.9217,131400.0
2010-10-27 09:30:00,19.78,19.82,19.77,19.79,26000.0,18.7699,18.8079,18.7604,18.7794,26000.0
2010-10-27 09:35:00,19.81,19.85,19.81,19.82,8600.0,18.7984,18.8363,18.7984,18.8079,8600.0
2010-10-27 09:40:00,19.81,19.83,19.79,19.8,17600.0,18.7984,18.8174,18.7794,18.7889,17600.0
2010-10-27 09:45:00,19.79,19.8,19.74,19.77,23200.0,18.7794,18.7889,18.732,18.7604,23200.0
2010-10-27 09:50:00,19.77,19.78,19.71,19.73,34800.0,18.7604,18.7699,18.7035,18.7225,34800.0
2010-10-27 09:55:00,19.73,19.77,19.73,19.75,9200.0,18.7225,18.7604,18.7225,18.7415,9200.0
2010-10-27 10:00:00,19.75,19.79,19.71,19.75,16800.0,18.7415,18.7794,18.7035,18.7415,16800.0
2010-10-27 10:05:00,19.74,19.75,19.71,19.74,14400.0,18.732,18.7415,18.7035,18.732,14400.0
2010-10-27 10:10:00,19.74,19.77,19.73,19.76,27400.0,18.732,18.7604,18.7225,18.7509,27400.0
2010-10-27 10:15:00,19.77,19.79,19.75,19.76,15600.0,18.7604,18.7794,18.7415,18.7509,15600.0
2010-10-27 10:20:00,19.77,19.77,19.7,19.71,15800.0,18.7604,18.7604,18.694,18.7035,15800.0
2010-10-27 10:25:00,19.71,19.71,19.67,19.69,11200.0,18.7035,18.7035,18.6655,18.6845,11200.0
2010-10-27 10:30:00,19.69,19.69,19.66,19.68,16600.0,18.6845,18.6845,18.656,18.675,16600.0
2010-10-27 10:35:00,19.68,19.68,19.64,19.65,15800.0,18.675,18.675,18.6371,18.6466,15800.0
2010-10-27 10:40:00,19.65,19.66,19.64,19.64,10200.0,18.6466,18.656,18.6371,18.6371,10200.0
2010-10-27 10:45:00,19.64,19.65,19.63,19.64,19200.0,18.6371,18.6466,18.6276,18.6371,19200.0
2010-10-27 10:50:00,19.64,19.64,19.61,19.62,14800.0,18.6371,18.6371,18.6086,18.6181,14800.0
2010-10-27 10:55:00,19.62,19.63,19.6,19.61,12600.0,18.6181,18.6276,18.5991,18.6086,12600.0
2010-10-27 11:00:00,19.61,19.61,19.58,19.61,16800.0,18.6086,18.6086,18.5801,18.6086,16800.0
2010-10-27 11:05:00,19.61,19.61,19.58,19.58,8400.0,18.6086,18.6086,18.5801,18.5801,8400.0
2010-10-27 11:10:00,19.58,19.61,19.58,19.61,8800.0,18.5801,18.6086,18.5801,18.6086,8800.0
2010-10-27 11:15:00,19.61,19.61,19.6,19.6,7000.0,18.6086,18.6086,18.5991,18.5991,7000.0
2010-10-27 11:20:00,19.6,19.61,19.57,19.6,11600.0,18.5991,18.6086,18.5706,18.5991,11600.0
2010-10-27 11:25:00,19.6,19.6,19.55,19.55,9800.0,18.5991,18.5991,18.5517,18.5517,9800.0
2010-10-27 11:30:00,19.56,19.58,19.56,19.58,9200.0,18.5612,18.5801,18.5612,18.5801,9200.0
2010-10-27 11:35:00,19.58,19.6,19.58,19.6,11600.0,18.5801,18.5991,18.5801,18.5991,11600.0
2010-10-27 11:40:00,19.6,19.61,19.6,19.6,14400.0,18.5991,18.6086,18.5991,18.5991,14400.0
2010-10-27 11:45:00,19.6,19.6,19.58,19.6,16800.0,18.5991,18.5991,18.5801,18.5991,16800.0
2010-10-27 11:50:00,19.6,19.61,19.59,19.59,8200.0,18.5991,18.6086,18.5896,18.5896,8200.0
2010-10-27 11:55:00,19.59,19.59,19.57,19.58,4400.0,18.5896,18.5896,18.5706,18.5801,4400.0
2010-10-27 12:00:00,19.58,19.58,19.56,19.57,10000.0,18.5801,18.5801,18.5612,18.5706,10000.0
2010-10-27 12:05:00,19.57,19.59,19.56,19.58,4800.0,18.5706,18.5896,18.5612,18.5801,4800.0
2010-10-27 12:10:00,19.58,19.59,19.58,19.59,8400.0,18.5801,18.5896,18.5801,18.5896,8400.0
2010-10-27 12:15:00,19.6,19.62,19.6,19.61,12200.0,18.5991,18.6181,18.5991,18.6086,12200.0
2010-10-27 12:20:00,19.61,19.61,19.58,19.58,16000.0,18.6086,18.6086,18.5801,18.5801,16000.0
2010-10-27 12:25:00,19.58,19.58,19.57,19.58,8800.0,18.5801,18.5801,18.5706,18.5801,8800.0
2010-10-27 12:30:00,19.58,19.59,19.58,19.58,18200.0,18.5801,18.5896,18.5801,18.5801,18200.0
2010-10-27 12:35:00,19.58,19.59,19.57,19.57,21000.0,18.5801,18.5896,18.5706,18.5706,21000.0
2010-10-27 12:40:00,19.57,19.59,19.57,19.59,17000.0,18.5706,18.5896,18.5706,18.5896,17000.0
2010-10-27 12:45:00,19.59,19.61,19.59,19.6,17800.0,18.5896,18.6086,18.5896,18.5991,17800.0
2010-10-27 12:50:00,19.61,19.61,19.6,19.61,9800.0,18.6086,18.6086,18.5991,18.6086,9800.0
2010-10-27 12:55:00,19.61,19.62,19.59,19.59,22600.0,18.6086,18.6181,18.5896,18.5896,22600.0
2010-10-27 13:00:00,19.59,19.6,19.59,19.6,9400.0,18.5896,18.5991,18.5896,18.5991,9400.0
2010-10-27 13:05:00,19.6,19.6,19.59,19.59,16600.0,18.5991,18.5991,18.5896,18.5896,16600.0
2010-10-27 13:10:00,19.59,19.6,19.59,19.59,15600.0,18.5896,18.5991,18.5896,18.5896,15600.0
2010-10-27 13:15:00,19.59,19.59,19.56,19.58,27400.0,18.5896,18.5896,18.5612,18.5801,27400.0
2010-10-27 13:20:00,19.58,19.59,19.57,19.59,12800.0,18.5801,18.5896,18.5706,18.5896,12800.0
2010-10-27 13:25:00,19.59,19.6,19.57,19.59,12400.0,18.5896,18.5991,18.5706,18.5896,12400.0
2010-10-27 13:30:00,19.59,19.6,19.57,19.57,26400.0,18.5896,18.5991,18.5706,18.5706,26400.0
2010-10-27 13:35:00,19.58,19.58,19.55,19.57,8000.0,18.5801,18.5801,18.5517,18.5706,8000.0
2010-10-27 13:40:00,19.57,19.6,19.57,19.59,7800.0,18.5706,18.5991,18.5706,18.5896,7800.0
2010-10-27 13:45:00,19.6,19.6,19.57,19.59,9400.0,18.5991,18.5991,18.5706,18.5896,9400.0
2010-10-27 13:50:00,19.59,19.59,19.57,19.57,8200.0,18.5896,18.5896,18.5706,18.5706,8200.0
2010-10-27 13:55:00,19.57,19.6,19.57,19.59,6600.0,18.5706,18.5991,18.5706,18.5896,6600.0
2010-10-27 14:00:00,19.59,19.6,19.59,19.6,160000.0,18.5896,18.5991,18.5896,18.5991,160000.0
2010-10-27 14:05:00,19.6,19.6,19.59,19.59,17000.0,18.5991,18.5991,18.5896,18.5896,17000.0
2010-10-27 14:10:00,19.59,19.59,19.56,19.57,8800.0,18.5896,18.5896,18.5612,18.5706,8800.0
2010-10-27 14:15:00,19.57,19.6,19.57,19.59,22600.0,18.5706,18.5991,18.5706,18.5896,22600.0
2010-10-27 14:20:00,19.59,19.6,19.59,19.59,60400.0,18.5896,18.5991,18.5896,18.5896,60400.0
2010-10-27 14:25:00,19.6,19.6,19.59,19.59,7000.0,18.5991,18.5991,18.5896,18.5896,7000.0
2010-10-27 14:30:00,19.59,19.6,19.59,19.6,7400.0,18.5896,18.5991,18.5896,18.5991,7400.0
2010-10-27 14:35:00,19.6,19.6,19.59,19.6,38200.0,18.5991,18.5991,18.5896,18.5991,38200.0
2010-10-27 14:40:00,19.6,19.6,19.59,19.59,33600.0,18.5991,18.5991,18.5896,18.5896,33600.0
2010-10-27 14:45:00,19.6,19.61,19.6,19.61,37400.0,18.5991,18.6086,18.5991,18.6086,37400.0
2010-10-27 14:50:00,19.61,19.61,19.6,19.61,37600.0,18.6086,18.6086,18.5991,18.6086,37600.0
2010-10-27 14:55:00,19.61,19.62,19.61,19.62,23600.0,18.6086,18.6181,18.6086,18.6181,23600.0
2010-10-27 15:00:00,19.62,19.63,19.61,19.61,29000.0,18.6181,18.6276,18.6086,18.6086,29000.0
2010-10-27 15:05:00,19.61,19.62,19.61,19.62,19200.0,18.6086,18.6181,18.6086,18.6181,19200.0
2010-10-27 15:10:00,19.62,19.62,19.61,19.62,26600.0,18.6181,18.6181,18.6086,18.6181,26600.0
2010-10-27 15:15:00,19.61,19.62,19.61,19.62,20800.0,18.6086,18.6181,18.6086,18.6181,20800.0
2010-10-27 15:20:00,19.62,19.62,19.61,19.61,41800.0,18.6181,18.6181,18.6086,18.6086,41800.0
2010-10-27 15:25:00,19.61,19.62,19.61,19.62,21800.0,18.6086,18.6181,18.6086,18.6181,21800.0
2010-10-27 15:30:00,19.62,19.62,19.61,19.62,34400.0,18.6181,18.6181,18.6086,18.6181,34400.0
2010-10-27 15:35:00,19.62,19.65,19.61,19.64,53000.0,18.6181,18.6466,18.6086,18.6371,53000.0
2010-10-27 15:40:00,19.64,19.64,19.62,19.63,42600.0,18.6371,18.6371,18.6181,18.6276,42600.0
2010-10-27 15:45:00,19.63,19.65,19.61,19.62,81400.0,18.6276,18.6466,18.6086,18.6181,81400.0
2010-10-27 15:50:00,19.62,19.65,19.62,19.63,82400.0,18.6181,18.6466,18.6181,18.6276,82400.0
2010-10-27 15:55:00,19.63,19.66,19.63,19.64,80600.0,18.6276,18.656,18.6276,18.6371,80600.0
2010-10-28 09:30:00,19.71,19.75,19.63,19.63,9800.0,18.7035,18.7415,18.6276,18.6276,9800.0
2010-10-28 09:35:00,19.64,19.67,19.64,19.65,10800.0,18.6371,18.6655,18.6371,18.6466,10800.0
2010-10-28 09:40:00,19.63,19.64,19.57,19.61,17600.0,18.6276,18.6371,18.5706,18.6086,17600.0
2010-10-28 09:45:00,19.61,19.66,19.59,19.65,14000.0,18.6086,18.656,18.5896,18.6466,14000.0
2010-10-28 09:50:00,19.64,19.66,19.61,19.62,11200.0,18.6371,18.656,18.6086,18.6181,11200.0
2010-10-28 09:55:00,19.62,19.63,19.56,19.57,16800.0,18.6181,18.6276,18.5612,18.5706,16800.0
2010-10-28 10:00:00,19.57,19.59,19.57,19.58,9800.0,18.5706,18.5896,18.5706,18.5801,9800.0
2010-10-28 10:05:00,19.59,19.61,19.58,19.58,9200.0,18.5896,18.6086,18.5801,18.5801,9200.0
2010-10-28 10:10:00,19.59,19.59,19.56,19.57,7400.0,18.5896,18.5896,18.5612,18.5706,7400.0
2010-10-28 10:15:00,19.57,19.57,19.51,19.54,10000.0,18.5706,18.5706,18.5137,18.5422,10000.0
2010-10-28 10:20:00,19.54,19.54,19.52,19.52,4200.0,18.5422,18.5422,18.5232,18.5232,4200.0
2010-10-28 10:25:00,19.51,19.52,19.47,19.47,13800.0,18.5137,18.5232,18.4758,18.4758,13800.0
2010-10-28 10:30:00,19.47,19.47,19.44,19.45,13200.0,18.4758,18.4758,18.4473,18.4568,13200.0
2010-10-28 10:35:00,19.45,19.46,19.44,19.46,15800.0,18.4568,18.4663,18.4473,18.4663,15800.0
2010-10-28 10:40:00,19.46,19.46,19.43,19.44,7800.0,18.4663,18.4663,18.4378,18.4473,7800.0
2010-10-28 10:45:00,19.43,19.44,19.42,19.42,11400.0,18.4378,18.4473,18.4283,18.4283,11400.0
2010-10-28 10:50:00,19.42,19.43,19.39,19.39,9600.0,18.4283,18.4378,18.3998,18.3998,9600.0
2010-10-28 10:55:00,19.39,19.4,19.38,19.4,15000.0,18.3998,18.4093,18.3903,18.4093,15000.0
2010-10-28 11:00:00,19.4,19.41,19.4,19.41,6200.0,18.4093,18.4188,18.4093,18.4188,6200.0
2010-10-28 11:05:00,19.4,19.41,19.39,19.39,6600.0,18.4093,18.4188,18.3998,18.3998,6600.0
2010-10-28 11:10:00,19.39,19.42,19.39,19.41,10000.0,18.3998,18.4283,18.3998,18.4188,10000.0
2010-10-28 11:15:00,19.41,19.42,19.38,19.41,17600.0,18.4188,18.4283,18.3903,18.4188,17600.0
2010-10-28 11:20:00,19.4,19.43,19.4,19.43,11400.0,18.4093,18.4378,18.4093,18.4378,11400.0
2010-10-28 11:25:00,19.43,19.45,19.43,19.45,8200.0,18.4378,18.4568,18.4378,18.4568,8200.0
2010-10-28 11:30:00,19.45,19.45,19.41,19.43,9200.0,18.4568,18.4568,18.4188,18.4378,9200.0
2010-10-28 11:35:00,19.43,19.47,19.43,19.44,6200.0,18.4378,18.4758,18.4378,18.4473,6200.0
2010-10-28 11:40:00,19.44,19.45,19.43,19.43,5400.0,18.4473,18.4568,18.4378,18.4378,5400.0
2010-10-28 11:45:00,19.43,19.43,19.42,19.42,3800.0,18.4378,18.4378,18.4283,18.4283,3800.0
2010-10-28 11:50:00,19.41,19.42,19.41,19.42,3400.0,18.4188,18.4283,18.4188,18.4283,3400.0
2010-10-28 11:55:00,19.42,19.42,19.4,19.4,5600.0,18.4283,18.4283,18.4093,18.4093,5600.0
2010-10-28 12:00:00,19.4,19.43,19.38,19.42,25200.0,18.4093,18.4378,18.3903,18.4283,25200.0
2010-10-28 12:05:00,19.43,19.43,19.42,19.43,5600.0,18.4378,18.4378,18.4283,18.4378,5600.0
2010-10-28 12:10:00,19.43,19.44,19.43,19.44,5000.0,18.4378,18.4473,18.4378,18.4473,5000.0
2010-10-28 12:15:00,19.43,19.45,19.43,19.45,4800.0,18.4378,18.4568,18.4378,18.4568,4800.0
2010-10-28 12:20:00,19.45,19.45,19.44,19.44,6800.0,18.4568,18.4568,18.4473,18.4473,6800.0
2010-10-28 12:25:00,19.43,19.44,19.42,19.44,6200.0,18.4378,18.4473,18.4283,18.4473,6200.0
2010-10-28 12:30:00,19.43,19.44,19.42,19.43,6000.0,18.4378,18.4473,18.4283,18.4378,6000.0
2010-10-28 12:35:00,19.43,19.43,19.42,19.42,4200.0,18.4378,18.4378,18.4283,18.4283,4200.0
2010-10-28 12:40:00,19.42,19.46,19.42,19.45,4000.0,18.4283,18.4663,18.4283,18.4568,4000.0
2010-10-28 12:45:00,19.46,19.46,19.45,19.45,5600.0,18.4663,18.4663,18.4568,18.4568,5600.0
2010-10-28 12:50:00,19.45,19.46,19.45,19.46,1000.0,18.4568,18.4663,18.4568,18.4663,1000.0
2010-10-28 12:55:00,19.45,19.46,19.44,19.45,6200.0,18.4568,18.4663,18.4473,18.4568,6200.0
2010-10-28 13:00:00,19.45,19.46,19.43,19.45,7800.0,18.4568,18.4663,18.4378,18.4568,7800.0
2010-10-28 13:05:00,19.45,19.5,19.45,19.5,16600.0,18.4568,18.5042,18.4568,18.5042,16600.0
2010-10-28 13:10:00,19.5,19.53,19.5,19.52,6200.0,18.5042,18.5327,18.5042,18.5232,6200.0
2010-10-28 13:15:00,19.53,19.55,19.53,19.53,10400.0,18.5327,18.5517,18.5327,18.5327,10400.0
2010-10-28 13:20:00,19.52,19.52,19.48,19.48,2600.0,18.5232,18.5232,18.4852,18.4852,2600.0
2010-10-28 13:25:00,19.48,19.49,19.47,19.48,4800.0,18.4852,18.4947,18.4758,18.4852,4800.0
2010-10-28 13:30:00,19.49,19.5,19.49,19.49,5400.0,18.4947,18.5042,18.4947,18.4947,5400.0
2010-10-28 13:35:00,19.49,19.49,19.48,19.49,6200.0,18.4947,18.4947,18.4852,18.4947,6200.0
2010-10-28 13:40:00,19.49,19.5,19.47,19.5,6800.0,18.4947,18.5042,18.4758,18.5042,6800.0
2010-10-28 13:45:00,19.49,19.49,19.48,19.49,6600.0,18.4947,18.4947,18.4852,18.4947,6600.0
2010-10-28 13:50:00,19.49,19.5,19.49,19.5,3200.0,18.4947,18.5042,18.4947,18.5042,3200.0
2010-10-28 13:55:00,19.5,19.52,19.5,19.5,6400.0,18.5042,18.5232,18.5042,18.5042,6400.0
2010-10-28 14:00:00,19.5,19.5,19.5,19.5,8600.0,18.5042,18.5042,18.5042,18.5042,8600.0
2010-10-28 14:05:00,19.5,19.52,19.5,19.52,5600.0,18.5042,18.5232,18.5042,18.5232,5600.0
2010-10-28 14:10:00,19.5,19.5,19.49,19.49,3400.0,18.5042,18.5042,18.4947,18.4947,3400.0
2010-10-28 14:15:00,19.49,19.5,19.48,19.49,9000.0,18.4947,18.5042,18.4852,18.4947,9000.0
2010-10-28 14:20:00,19.49,19.52,19.49,19.52,5800.0,18.4947,18.5232,18.4947,18.5232,5800.0
2010-10-28 14:25:00,19.52,19.52,19.5,19.51,9800.0,18.5232,18.5232,18.5042,18.5137,9800.0
2010-10-28 14:30:00,19.5,19.52,19.49,19.52,14400.0,18.5042,18.5232,18.4947,18.5232,14400.0
2010-10-28 14:35:00,19.52,19.52,19.5,19.5,10000.0,18.5232,18.5232,18.5042,18.5042,10000.0
2010-10-28 14:40:00,19.51,19.52,19.5,19.52,7400.0,18.5137,18.5232,18.5042,18.5232,7400.0
2010-10-28 14:45:00,19.53,19.54,19.51,19.53,9800.0,18.5327,18.5422,18.5137,18.5327,9800.0
2010-10-28 14:50:00,19.53,19.59,19.53,19.56,36400.0,18.5327,18.5896,18.5327,18.5612,36400.0
2010-10-28 14:55:00,19.56,19.58,19.56,19.57,7600.0,18.5612,18.5801,18.5612,18.5706,7600.0
2010-10-28 15:00:00,19.56,19.56,19.55,19.55,5600.0,18.5612,18.5612,18.5517,18.5517,5600.0
2010-10-28 15:05:00,19.55,19.57,19.55,19.56,8600.0,18.5517,18.5706,18.5517,18.5612,8600.0
2010-10-28 15:10:00,19.56,19.57,19.55,19.55,9800.0,18.5612,18.5706,18.5517,18.5517,9800.0
2010-10-28 15:15:00,19.55,19.55,19.52,19.53,3600.0,18.5517,18.5517,18.5232,18.5327,3600.0
2010-10-28 15:20:00,19.52,19.53,19.5,19.5,5400.0,18.5232,18.5327,18.5042,18.5042,5400.0
2010-10-28 15:25:00,19.51,19.51,19.5,19.51,8200.0,18.5137,18.5137,18.5042,18.5137,8200.0
2010-10-28 15:30:00,19.52,19.52,19.5,19.52,12400.0,18.5232,18.5232,18.5042,18.5232,12400.0
2010-10-28 15:35:00,19.52,19.53,19.52,19.53,11000.0,18.5232,18.5327,18.5232,18.5327,11000.0
2010-10-28 15:40:00,19.53,19.55,19.53,19.55,8800.0,18.5327,18.5517,18.5327,18.5517,8800.0
2010-10-28 15:45:00,19.55,19.58,19.53,19.56,24200.0,18.5517,18.5801,18.5327,18.5612,24200.0
2010-10-28 15:50:00,19.56,19.56,19.52,19.52,29400.0,18.5612,18.5612,18.5232,18.5232,29400.0
2010-10-28 15:55:00,19.52,19.54,19.49,19.5,64200.0,18.5232,18.5422,18.4947,18.5042,64200.0
2010-10-29 09:30:00,19.5,19.5,19.48,19.5,12800.0,18.5042,18.5042,18.4852,18.5042,12800.0
2010-10-29 09:35:00,19.49,19.54,19.48,19.49,13600.0,18.4947,18.5422,18.4852,18.4947,13600.0
2010-10-29 09:40:00,19.5,19.58,19.49,19.57,5600.0,18.5042,18.5801,18.4947,18.5706,5600.0
2010-10-29 09:45:00,19.56,19.56,19.53,19.55,7000.0,18.5612,18.5612,18.5327,18.5517,7000.0
2010-10-29 09:50:00,19.56,19.56,19.51,19.54,6200.0,18.5612,18.5612,18.5137,18.5422,6200.0
2010-10-29 09:55:00,19.53,19.54,19.47,19.54,8600.0,18.5327,18.5422,18.4758,18.5422,8600.0
2010-10-29 10:00:00,19.53,19.53,19.52,19.52,12000.0,18.5327,18.5327,18.5232,18.5232,12000.0
2010-10-29 10:05:00,19.52,19.56,19.52,19.52,14600.0,18.5232,18.5612,18.5232,18.5232,14600.0
2010-10-29 10:10:00,19.53,19.53,19.52,19.52,5000.0,18.5327,18.5327,18.5232,18.5232,5000.0
2010-10-29 10:15:00,19.53,19.54,19.51,19.53,6200.0,18.5327,18.5422,18.5137,18.5327,6200.0
2010-10-29 10:20:00,19.52,19.53,19.52,19.52,4000.0,18.5232,18.5327,18.5232,18.5232,4000.0
2010-10-29 10:25:00,19.52,19.54,19.51,19.52,8600.0,18.5232,18.5422,18.5137,18.5232,8600.0
2010-10-29 10:30:00,19.52,19.52,19.5,19.5,3000.0,18.5232,18.5232,18.5042,18.5042,3000.0
2010-10-29 10:35:00,19.5,19.52,19.5,19.51,7800.0,18.5042,18.5232,18.5042,18.5137,7800.0
2010-10-29 10:40:00,19.52,19.52,19.5,19.5,7000.0,18.5232,18.5232,18.5042,18.5042,7000.0
2010-10-29 10:45:00,19.5,19.5,19.49,19.49,3800.0,18.5042,18.5042,18.4947,18.4947,3800.0
2010-10-29 10:50:00,19.49,19.5,19.49,19.49,5000.0,18.4947,18.5042,18.4947,18.4947,5000.0
2010-10-29 10:55:00,19.5,19.51,19.49,19.51,3800.0,18.5042,18.5137,18.4947,18.5137,3800.0
2010-10-29 11:00:00,19.51,19.52,19.5,19.51,3400.0,18.5137,18.5232,18.5042,18.5137,3400.0
2010-10-29 11:05:00,19.51,19.56,19.51,19.54,21600.0,18.5137,18.5612,18.5137,18.5422,21600.0
2010-10-29 11:10:00,19.54,19.54,19.53,19.53,5600.0,18.5422,18.5422,18.5327,18.5327,5600.0
2010-10-29 11:15:00,19.52,19.55,19.52,19.55,6600.0,18.5232,18.5517,18.5232,18.5517,6600.0
2010-10-29 11:20:00,19.55,19.55,19.53,19.55,10600.0,18.5517,18.5517,18.5327,18.5517,10600.0
2010-10-29 11:25:00,19.55,19.56,19.54,19.54,5400.0,18.5517,18.5612,18.5422,18.5422,5400.0
2010-10-29 11:30:00,19.54,19.54,19.52,19.52,6400.0,18.5422,18.5422,18.5232,18.5232,6400.0
2010-10-29 11:35:00,19.52,19.55,19.52,19.54,4200.0,18.5232,18.5517,18.5232,18.5422,4200.0
2010-10-29 11:40:00,19.54,19.54,19.53,19.54,3600.0,18.5422,18.5422,18.5327,18.5422,3600.0
2010-10-29 11:45:00,19.53,19.53,19.5,19.52,5400.0,18.5327,18.5327,18.5042,18.5232,5400.0
2010-10-29 11:50:00,19.52,19.54,19.52,19.53,4600.0,18.5232,18.5422,18.5232,18.5327,4600.0
2010-10-29 11:55:00,19.53,19.53,19.5,19.5,18800.0,18.5327,18.5327,18.5042,18.5042,18800.0
2010-10-29 12:00:00,19.5,19.5,19.5,19.5,3200.0,18.5042,18.5042,18.5042,18.5042,3200.0
2010-10-29 12:05:00,19.5,19.5,19.49,19.49,6200.0,18.5042,18.5042,18.4947,18.4947,6200.0
2010-10-29 12:10:00,19.49,19.5,19.49,19.5,800.0,18.4947,18.5042,18.4947,18.5042,800.0
2010-10-29 12:15:00,19.5,19.5,19.49,19.5,4800.0,18.5042,18.5042,18.4947,18.5042,4800.0
2010-10-29 12:20:00,19.5,19.5,19.5,19.5,6400.0,18.5042,18.5042,18.5042,18.5042,6400.0
2010-10-29 12:25:00,19.5,19.5,19.49,19.49,5800.0,18.5042,18.5042,18.4947,18.4947,5800.0
2010-10-29 12:30:00,19.5,19.5,19.49,19.5,6800.0,18.5042,18.5042,18.4947,18.5042,6800.0
2010-10-29 12:35:00,19.5,19.5,19.5,19.5,3800.0,18.5042,18.5042,18.5042,18.5042,3800.0
2010-10-29 12:40:00,19.5,19.5,19.5,19.5,800.0,18.5042,18.5042,18.5042,18.5042,800.0
2010-10-29 12:45:00,19.5,19.5,19.5,19.5,2400.0,18.5042,18.5042,18.5042,18.5042,2400.0
2010-10-29 12:50:00,19.5,19.5,19.5,19.5,8800.0,18.5042,18.5042,18.5042,18.5042,8800.0
2010-10-29 12:55:00,19.5,19.5,19.49,19.49,4200.0,18.5042,18.5042,18.4947,18.4947,4200.0
2010-10-29 13:00:00,19.49,19.49,19.48,19.49,5200.0,18.4947,18.4947,18.4852,18.4947,5200.0
2010-10-29 13:05:00,19.49,19.5,19.48,19.5,2200.0,18.4947,18.5042,18.4852,18.5042,2200.0
2010-10-29 13:10:00,19.5,19.5,19.49,19.5,3600.0,18.5042,18.5042,18.4947,18.5042,3600.0
2010-10-29 13:15:00,19.5,19.5,19.49,19.49,3800.0,18.5042,18.5042,18.4947,18.4947,3800.0
2010-10-29 13:20:00,19.5,19.5,19.5,19.5,4000.0,18.5042,18.5042,18.5042,18.5042,4000.0
2010-10-29 13:25:00,19.5,19.5,19.49,19.49,4400.0,18.5042,18.5042,18.4947,18.4947,4400.0
2010-10-29 13:30:00,19.5,19.5,19.5,19.5,4400.0,18.5042,18.5042,18.5042,18.5042,4400.0
2010-10-29 13:35:00,19.5,19.5,19.49,19.49,6000.0,18.5042,18.5042,18.4947,18.4947,6000.0
2010-10-29 13:40:00,19.49,19.5,19.49,19.5,2200.0,18.4947,18.5042,18.4947,18.5042,2200.0
2010-10-29 13:45:00,19.5,19.5,19.49,19.5,4600.0,18.5042,18.5042,18.4947,18.5042,4600.0
2010-10-29 13:50:00,19.5,19.5,19.49,19.5,4600.0,18.5042,18.5042,18.4947,18.5042,4600.0
2010-10-29 13:55:00,19.5,19.5,19.5,19.5,15400.0,18.5042,18.5042,18.5042,18.5042,15400.0
2010-10-29 14:00:00,19.5,19.5,19.49,19.49,12800.0,18.5042,18.5042,18.4947,18.4947,12800.0
2010-10-29 14:05:00,19.49,19.49,19.49,19.49,1600.0,18.4947,18.4947,18.4947,18.4947,1600.0
2010-10-29 14:10:00,19.5,19.5,19.48,19.5,12000.0,18.5042,18.5042,18.4852,18.5042,12000.0
2010-10-29 14:15:00,19.5,19.5,19.49,19.5,7800.0,18.5042,18.5042,18.4947,18.5042,7800.0
2010-10-29 14:20:00,19.5,19.5,19.48,19.48,12000.0,18.5042,18.5042,18.4852,18.4852,12000.0
2010-10-29 14:25:00,19.48,19.52,19.48,19.51,4400.0,18.4852,18.5232,18.4852,18.5137,4400.0
2010-10-29 14:30:00,19.5,19.51,19.49,19.49,10800.0,18.5042,18.5137,18.4947,18.4947,10800.0
2010-10-29 14:35:00,19.49,19.5,19.48,19.5,7000.0,18.4947,18.5042,18.4852,18.5042,7000.0
2010-10-29 14:40:00,19.5,19.5,19.5,19.5,4000.0,18.5042,18.5042,18.5042,18.5042,4000.0
2010-10-29 14:45:00,19.5,19.51,19.5,19.5,4600.0,18.5042,18.5137,18.5042,18.5042,4600.0
2010-10-29 14:50:00,19.5,19.5,19.49,19.49,6200.0,18.5042,18.5042,18.4947,18.4947,6200.0
2010-10-29 14:55:00,19.49,19.51,19.49,19.49,10600.0,18.4947,18.5137,18.4947,18.4947,10600.0
2010-10-29 15:00:00,19.48,19.51,19.48,19.5,11000.0,18.4852,18.5137,18.4852,18.5042,11000.0
2010-10-29 15:05:00,19.5,19.52,19.5,19.52,7200.0,18.5042,18.5232,18.5042,18.5232,7200.0
2010-10-29 15:10:00,19.52,19.52,19.51,19.52,5200.0,18.5232,18.5232,18.5137,18.5232,5200.0
2010-10-29 15:15:00,19.52,19.52,19.5,19.52,17400.0,18.5232,18.5232,18.5042,18.5232,17400.0
2010-10-29 15:20:00,19.51,19.51,19.5,19.5,6200.0,18.5137,18.5137,18.5042,18.5042,6200.0
2010-10-29 15:25:00,19.5,19.53,19.5,19.52,11200.0,18.5042,18.5327,18.5042,18.5232,11200.0
2010-10-29 15:30:00,19.52,19.53,19.52,19.53,6000.0,18.5232,18.5327,18.5232,18.5327,6000.0
2010-10-29 15:35:00,19.53,19.54,19.53,19.54,23000.0,18.5327,18.5422,18.5327,18.5422,23000.0
2010-10-29 15:40:00,19.53,19.53,19.51,19.52,8200.0,18.5327,18.5327,18.5137,18.5232,8200.0
2010-10-29 15:45:00,19.52,19.53,19.5,19.52,15400.0,18.5232,18.5327,18.5042,18.5232,15400.0
2010-10-29 15:50:00,19.52,19.52,19.49,19.5,26600.0,18.5232,18.5232,18.4947,18.5042,26600.0
2010-10-29 15:55:00,19.5,19.5,19.48,19.48,48400.0,18.5042,18.5042,18.4852,18.4852,48400.0
2010-11-01 09:30:00,19.57,19.57,19.45,19.48,9600.0,18.5706,18.5706,18.4568,18.4852,9600.0
2010-11-01 09:35:00,19.48,19.53,19.48,19.53,1800.0,18.4852,18.5327,18.4852,18.5327,1800.0
2010-11-01 09:40:00,19.55,19.59,19.55,19.59,4600.0,18.5517,18.5896,18.5517,18.5896,4600.0
2010-11-01 09:45:00,19.6,19.61,19.59,19.6,5200.0,18.5991,18.6086,18.5896,18.5991,5200.0
2010-11-01 09:50:00,19.6,19.61,19.58,19.58,7200.0,18.5991,18.6086,18.5801,18.5801,7200.0
2010-11-01 09:55:00,19.58,19.59,19.57,19.59,5000.0,18.5801,18.5896,18.5706,18.5896,5000.0
2010-11-01 10:00:00,19.6,19.68,19.6,19.67,20200.0,18.5991,18.675,18.5991,18.6655,20200.0
2010-11-01 10:05:00,19.67,19.68,19.65,19.65,5800.0,18.6655,18.675,18.6466,18.6466,5800.0
2010-11-01 10:10:00,19.65,19.65,19.63,19.63,4400.0,18.6466,18.6466,18.6276,18.6276,4400.0
2010-11-01 10:15:00,19.63,19.63,19.61,19.61,5400.0,18.6276,18.6276,18.6086,18.6086,5400.0
2010-11-01 10:20:00,19.61,19.63,19.57,19.57,15400.0,18.6086,18.6276,18.5706,18.5706,15400.0
2010-11-01 10:25:00,19.58,19.58,19.56,19.57,6600.0,18.5801,18.5801,18.5612,18.5706,6600.0
2010-11-01 10:30:00,19.58,19.58,19.56,19.56,9800.0,18.5801,18.5801,18.5612,18.5612,9800.0
2010-11-01 10:35:00,19.54,19.56,19.54,19.56,7200.0,18.5422,18.5612,18.5422,18.5612,7200.0
2010-11-01 10:40:00,19.56,19.56,19.51,19.52,33600.0,18.5612,18.5612,18.5137,18.5232,33600.0
2010-11-01 10:45:00,19.53,19.53,19.52,19.53,13200.0,18.5327,18.5327,18.5232,18.5327,13200.0
2010-11-01 10:50:00,19.53,19.53,19.51,19.51,3800.0,18.5327,18.5327,18.5137,18.5137,3800.0
2010-11-01 10:55:00,19.5,19.5,19.47,19.47,4800.0,18.5042,18.5042,18.4758,18.4758,4800.0
2010-11-01 11:00:00,19.47,19.47,19.43,19.45,8400.0,18.4758,18.4758,18.4378,18.4568,8400.0
2010-11-01 11:05:00,19.45,19.48,19.42,19.47,11800.0,18.4568,18.4852,18.4283,18.4758,11800.0
2010-11-01 11:10:00,19.48,19.49,19.46,19.46,4600.0,18.4852,18.4947,18.4663,18.4663,4600.0
2010-11-01 11:15:00,19.45,19.45,19.42,19.44,4200.0,18.4568,18.4568,18.4283,18.4473,4200.0
2010-11-01 11:20:00,19.47,19.48,19.42,19.42,5400.0,18.4758,18.4852,18.4283,18.4283,5400.0
2010-11-01 11:25:00,19.41,19.41,19.39,19.41,3800.0,18.4188,18.4188,18.3998,18.4188,3800.0
2010-11-01 11:30:00,19.42,19.42,19.38,19.4,4400.0,18.4283,18.4283,18.3903,18.4093,4400.0
2010-11-01 11:35:00,19.4,19.4,19.35,19.38,8600.0,18.4093,18.4093,18.3619,18.3903,8600.0
2010-11-01 11:40:00,19.38,19.38,19.36,19.36,2200.0,18.3903,18.3903,18.3714,18.3714,2200.0
2010-11-01 11:45:00,19.36,19.42,19.36,19.42,4800.0,18.3714,18.4283,18.3714,18.4283,4800.0
2010-11-01 11:50:00,19.42,19.42,19.39,19.4,4200.0,18.4283,18.4283,18.3998,18.4093,4200.0
2010-11-01 11:55:00,19.41,19.43,19.41,19.43,1400.0,18.4188,18.4378,18.4188,18.4378,1400.0
2010-11-01 12:00:00,19.43,19.43,19.43,19.43,4800.0,18.4378,18.4378,18.4378,18.4378,4800.0
2010-11-01 12:05:00,19.43,19.43,19.41,19.42,5800.0,18.4378,18.4378,18.4188,18.4283,5800.0
2010-11-01 12:10:00,19.43,19.43,19.41,19.43,1800.0,18.4378,18.4378,18.4188,18.4378,1800.0
2010-11-01 12:15:00,19.44,19.46,19.44,19.45,5000.0,18.4473,18.4663,18.4473,18.4568,5000.0
2010-11-01 12:20:00,19.45,19.46,19.45,19.46,2600.0,18.4568,18.4663,18.4568,18.4663,2600.0
2010-11-01 12:25:00,19.45,19.46,19.44,19.45,4400.0,18.4568,18.4663,18.4473,18.4568,4400.0
2010-11-01 12:30:00,19.45,19.46,19.45,19.46,1800.0,18.4568,18.4663,18.4568,18.4663,1800.0
2010-11-01 12:35:00,19.46,19.47,19.43,19.45,40200.0,18.4663,18.4758,18.4378,18.4568,40200.0
2010-11-01 12:40:00,19.46,19.46,19.44,19.45,2200.0,18.4663,18.4663,18.4473,18.4568,2200.0
2010-11-01 12:45:00,19.44,19.44,19.41,19.42,4800.0,18.4473,18.4473,18.4188,18.4283,4800.0
2010-11-01 12:50:00,19.42,19.43,19.42,19.43,3800.0,18.4283,18.4378,18.4283,18.4378,3800.0
2010-11-01 12:55:00,19.43,19.44,19.43,19.44,3000.0,18.4378,18.4473,18.4378,18.4473,3000.0
2010-11-01 13:00:00,19.43,19.45,19.43,19.43,4800.0,18.4378,18.4568,18.4378,18.4378,4800.0
2010-11-01 13:05:00,19.43,19.45,19.4,19.43,26000.0,18.4378,18.4568,18.4093,18.4378,26000.0
2010-11-01 13:10:00,19.44,19.46,19.44,19.45,4200.0,18.4473,18.4663,18.4473,18.4568,4200.0
2010-11-01 13:15:00,19.45,19.46,19.45,19.46,3600.0,18.4568,18.4663,18.4568,18.4663,3600.0
2010-11-01 13:20:00,19.46,19.46,19.45,19.46,1400.0,18.4663,18.4663,18.4568,18.4663,1400.0
2010-11-01 13:25:00,19.45,19.46,19.43,19.45,11800.0,18.4568,18.4663,18.4378,18.4568,11800.0
2010-11-01 13:30:00,19.45,19.48,19.45,19.46,6600.0,18.4568,18.4852,18.4568,18.4663,6600.0
2010-11-01 13:35:00,19.46,19.47,19.45,19.45,7200.0,18.4663,18.4758,18.4568,18.4568,7200.0
2010-11-01 13:40:00,19.46,19.47,19.45,19.47,4400.0,18.4663,18.4758,18.4568,18.4758,4400.0
2010-11-01 13:45:00,19.47,19.47,19.47,19.47,2200.0,18.4758,18.4758,18.4758,18.4758,2200.0
2010-11-01 13:50:00,19.48,19.49,19.48,19.49,2000.0,18.4852,18.4947,18.4852,18.4947,2000.0
2010-11-01 13:55:00,19.49,19.49,19.49,19.49,3200.0,18.4947,18.4947,18.4947,18.4947,3200.0
2010-11-01 14:00:00,19.5,19.5,19.49,19.5,7000.0,18.5042,18.5042,18.4947,18.5042,7000.0
2010-11-01 14:05:00,19.51,19.51,19.5,19.51,8400.0,18.5137,18.5137,18.5042,18.5137,8400.0
2010-11-01 14:10:00,19.51,19.53,19.5,19.53,13600.0,18.5137,18.5327,18.5042,18.5327,13600.0
2010-11-01 14:15:00,19.53,19.53,19.52,19.53,17000.0,18.5327,18.5327,18.5232,18.5327,17000.0
2010-11-01 14:20:00,19.53,19.56,19.53,19.54,18200.0,18.5327,18.5612,18.5327,18.5422,18200.0
2010-11-01 14:25:00,19.54,19.54,19.53,19.54,18600.0,18.5422,18.5422,18.5327,18.5422,18600.0
2010-11-01 14:30:00,19.54,19.6,19.54,19.58,43200.0,18.5422,18.5991,18.5422,18.5801,43200.0
2010-11-01 14:35:00,19.58,19.58,19.51,19.51,11000.0,18.5801,18.5801,18.5137,18.5137,11000.0
2010-11-01 14:40:00,19.5,19.5,19.48,19.5,5800.0,18.5042,18.5042,18.4852,18.5042,5800.0
2010-11-01 14:45:00,19.5,19.5,19.49,19.49,5200.0,18.5042,18.5042,18.4947,18.4947,5200.0
2010-11-01 14:50:00,19.48,19.48,19.47,19.48,7600.0,18.4852,18.4852,18.4758,18.4852,7600.0
2010-11-01 14:55:00,19.48,19.48,19.46,19.46,6000.0,18.4852,18.4852,18.4663,18.4663,6000.0
2010-11-01 15:00:00,19.47,19.48,19.45,19.45,15000.0,18.4758,18.4852,18.4568,18.4568,15000.0
2010-11-01 15:05:00,19.44,19.44,19.41,19.42,14200.0,18.4473,18.4473,18.4188,18.4283,14200.0
2010-11-01 15:10:00,19.42,19.42,19.36,19.37,32600.0,18.4283,18.4283,18.3714,18.3809,32600.0
2010-11-01 15:15:00,19.36,19.38,19.36,19.36,5200.0,18.3714,18.3903,18.3714,18.3714,5200.0
2010-11-01 15:20:00,19.37,19.41,19.36,19.4,10600.0,18.3809,18.4188,18.3714,18.4093,10600.0
2010-11-01 15:25:00,19.4,19.42,19.4,19.41,5400.0,18.4093,18.4283,18.4093,18.4188,5400.0
2010-11-01 15:30:00,19.41,19.43,19.41,19.42,6000.0,18.4188,18.4378,18.4188,18.4283,6000.0
2010-11-01 15:35:00,19.42,19.43,19.41,19.42,9800.0,18.4283,18.4378,18.4188,18.4283,9800.0
2010-11-01 15:40:00,19.42,19.42,19.41,19.41,7800.0,18.4283,18.4283,18.4188,18.4188,7800.0
2010-11-01 15:45:00,19.41,19.46,19.41,19.43,20800.0,18.4188,18.4663,18.4188,18.4378,20800.0
2010-11-01 15:50:00,19.45,19.46,19.43,19.46,14800.0,18.4568,18.4663,18.4378,18.4663,14800.0
2010-11-01 15:55:00,19.46,19.48,19.46,19.47,47400.0,18.4663,18.4852,18.4663,18.4758,47400.0
2010-11-02 09:30:00,19.61,19.75,19.61,19.75,5400.0,18.6086,18.7415,18.6086,18.7415,5400.0
2010-11-02 09:35:00,19.71,19.72,19.64,19.64,4800.0,18.7035,18.713,18.6371,18.6371,4800.0
2010-11-02 09:40:00,19.64,19.64,19.61,19.63,6400.0,18.6371,18.6371,18.6086,18.6276,6400.0
2010-11-02 09:45:00,19.64,19.71,19.64,19.7,7800.0,18.6371,18.7035,18.6371,18.694,7800.0
2010-11-02 09:50:00,19.71,19.74,19.7,19.71,9200.0,18.7035,18.732,18.694,18.7035,9200.0
2010-11-02 09:55:00,19.7,19.71,19.68,19.68,10200.0,18.694,18.7035,18.675,18.675,10200.0
2010-11-02 10:00:00,19.67,19.67,19.66,19.67,4800.0,18.6655,18.6655,18.656,18.6655,4800.0
2010-11-02 10:05:00,19.67,19.73,19.67,19.7,9200.0,18.6655,18.7225,18.6655,18.694,9200.0
2010-11-02 10:10:00,19.71,19.71,19.68,19.68,10800.0,18.7035,18.7035,18.675,18.675,10800.0
2010-11-02 10:15:00,19.68,19.71,19.68,19.71,7800.0,18.675,18.7035,18.675,18.7035,7800.0
2010-11-02 10:20:00,19.71,19.71,19.68,19.7,10800.0,18.7035,18.7035,18.675,18.694,10800.0
2010-11-02 10:25:00,19.69,19.71,19.68,19.7,6200.0,18.6845,18.7035,18.675,18.694,6200.0
2010-11-02 10:30:00,19.7,19.71,19.65,19.65,4200.0,18.694,18.7035,18.6466,18.6466,4200.0
2010-11-02 10:35:00,19.65,19.7,19.65,19.7,5200.0,18.6466,18.694,18.6466,18.694,5200.0
2010-11-02 10:40:00,19.71,19.72,19.7,19.71,3800.0,18.7035,18.713,18.694,18.7035,3800.0
2010-11-02 10:45:00,19.71,19.72,19.69,19.72,2600.0,18.7035,18.713,18.6845,18.713,2600.0
2010-11-02 10:50:00,19.72,19.74,19.72,19.73,4600.0,18.713,18.732,18.713,18.7225,4600.0
2010-11-02 10:55:00,19.72,19.74,19.71,19.74,2400.0,18.713,18.732,18.7035,18.732,2400.0
2010-11-02 11:00:00,19.73,19.75,19.72,19.75,5000.0,18.7225,18.7415,18.713,18.7415,5000.0
2010-11-02 11:05:00,19.75,19.76,19.72,19.73,5200.0,18.7415,18.7509,18.713,18.7225,5200.0
2010-11-02 11:10:00,19.73,19.75,19.73,19.74,5200.0,18.7225,18.7415,18.7225,18.732,5200.0
2010-11-02 11:15:00,19.74,19.74,19.69,19.69,10400.0,18.732,18.732,18.6845,18.6845,10400.0
2010-11-02 11:20:00,19.7,19.7,19.69,19.69,2200.0,18.694,18.694,18.6845,18.6845,2200.0
2010-11-02 11:25:00,19.69,19.7,19.68,19.7,1400.0,18.6845,18.694,18.675,18.694,1400.0
2010-11-02 11:30:00,19.7,19.73,19.7,19.72,11400.0,18.694,18.7225,18.694,18.713,11400.0
2010-11-02 11:35:00,19.73,19.75,19.72,19.74,9000.0,18.7225,18.7415,18.713,18.732,9000.0
2010-11-02 11:40:00,19.75,19.75,19.75,19.75,4600.0,18.7415,18.7415,18.7415,18.7415,4600.0
2010-11-02 11:45:00,19.74,19.75,19.74,19.75,7400.0,18.732,18.7415,18.732,18.7415,7400.0
2010-11-02 11:50:00,19.75,19.77,19.75,19.76,6200.0,18.7415,18.7604,18.7415,18.7509,6200.0
2010-11-02 11:55:00,19.76,19.78,19.76,19.77,4800.0,18.7509,18.7699,18.7509,18.7604,4800.0
2010-11-02 12:00:00,19.78,19.78,19.77,19.77,4200.0,18.7699,18.7699,18.7604,18.7604,4200.0
2010-11-02 12:05:00,19.77,19.77,19.77,19.77,4200.0,18.7604,18.7604,18.7604,18.7604,4200.0
2010-11-02 12:10:00,19.77,19.78,19.76,19.78,3800.0,18.7604,18.7699,18.7509,18.7699,3800.0
2010-11-02 12:15:00,19.78,19.79,19.78,19.79,6400.0,18.7699,18.7794,18.7699,18.7794,6400.0
2010-11-02 12:20:00,19.78,19.79,19.77,19.77,4200.0,18.7699,18.7794,18.7604,18.7604,4200.0
2010-11-02 12:25:00,19.77,19.79,19.76,19.78,6400.0,18.7604,18.7794,18.7509,18.7699,6400.0
2010-11-02 12:30:00,19.78,19.78,19.77,19.77,2400.0,18.7699,18.7699,18.7604,18.7604,2400.0
2010-11-02 12:35:00,19.78,19.78,19.77,19.77,4800.0,18.7699,18.7699,18.7604,18.7604,4800.0
2010-11-02 12:40:00,19.78,19.78,19.78,19.78,2600.0,18.7699,18.7699,18.7699,18.7699,2600.0
2010-11-02 12:45:00,19.78,19.78,19.77,19.78,4800.0,18.7699,18.7699,18.7604,18.7699,4800.0
2010-11-02 12:50:00,19.78,19.78,19.78,19.78,600.0,18.7699,18.7699,18.7699,18.7699,600.0
2010-11-02 12:55:00,19.78,19.78,19.77,19.78,4800.0,18.7699,18.7699,18.7604,18.7699,4800.0
2010-11-02 13:00:00,19.78,19.8,19.78,19.8,11000.0,18.7699,18.7889,18.7699,18.7889,11000.0
2010-11-02 13:05:00,19.8,19.8,19.79,19.8,3200.0,18.7889,18.7889,18.7794,18.7889,3200.0
2010-11-02 13:10:00,19.79,19.8,19.79,19.79,2600.0,18.7794,18.7889,18.7794,18.7794,2600.0
2010-11-02 13:15:00,19.79,19.8,19.79,19.79,3400.0,18.7794,18.7889,18.7794,18.7794,3400.0
2010-11-02 13:20:00,19.79,19.8,19.79,19.8,3800.0,18.7794,18.7889,18.7794,18.7889,3800.0
2010-11-02 13:25:00,19.79,19.81,19.79,19.8,4400.0,18.7794,18.7984,18.7794,18.7889,4400.0
2010-11-02 13:30:00,19.8,19.82,19.8,19.82,5400.0,18.7889,18.8079,18.7889,18.8079,5400.0
2010-11-02 13:35:00,19.82,19.82,19.81,19.82,7000.0,18.8079,18.8079,18.7984,18.8079,7000.0
2010-11-02 13:40:00,19.82,19.83,19.82,19.83,12400.0,18.8079,18.8174,18.8079,18.8174,12400.0
2010-11-02 13:45:00,19.83,19.84,19.81,19.83,9600.0,18.8174,18.8269,18.7984,18.8174,9600.0
2010-11-02 13:50:00,19.83,19.86,19.83,19.85,7400.0,18.8174,18.8458,18.8174,18.8363,7400.0
2010-11-02 13:55:00,19.85,19.86,19.84,19.84,5000.0,18.8363,18.8458,18.8269,18.8269,5000.0
2010-11-02 14:00:00,19.85,19.85,19.84,19.84,14000.0,18.8363,18.8363,18.8269,18.8269,14000.0
2010-11-02 14:05:00,19.85,19.85,19.84,19.84,8000.0,18.8363,18.8363,18.8269,18.8269,8000.0
2010-11-02 14:10:00,19.84,19.86,19.82,19.82,28400.0,18.8269,18.8458,18.8079,18.8079,28400.0
2010-11-02 14:15:00,19.82,19.84,19.82,19.84,40200.0,18.8079,18.8269,18.8079,18.8269,40200.0
2010-11-02 14:20:00,19.84,19.91,19.84,19.9,58800.0,18.8269,18.8933,18.8269,18.8838,58800.0
2010-11-02 14:25:00,19.9,19.9,19.89,19.89,7200.0,18.8838,18.8838,18.8743,18.8743,7200.0
2010-11-02 14:30:00,19.88,19.88,19.88,19.88,16000.0,18.8648,18.8648,18.8648,18.8648,16000.0
2010-11-02 14:35:00,19.88,19.88,19.86,19.87,15600.0,18.8648,18.8648,18.8458,18.8553,15600.0
2010-11-02 14:40:00,19.86,19.88,19.86,19.87,26600.0,18.8458,18.8648,18.8458,18.8553,26600.0
2010-11-02 14:45:00,19.87,19.88,19.87,19.88,6200.0,18.8553,18.8648,18.8553,18.8648,6200.0
2010-11-02 14:50:00,19.87,19.89,19.85,19.88,33000.0,18.8553,18.8743,18.8363,18.8648,33000.0
2010-11-02 14:55:00,19.88,19.89,19.86,19.86,4600.0,18.8648,18.8743,18.8458,18.8458,4600.0
2010-11-02 15:00:00,19.86,19.86,19.84,19.86,30800.0,18.8458,18.8458,18.8269,18.8458,30800.0
2010-11-02 15:05:00,19.86,19.86,19.86,19.86,22000.0,18.8458,18.8458,18.8458,18.8458,22000.0
2010-11-02 15:10:00,19.86,19.87,19.86,19.87,15800.0,18.8458,18.8553,18.8458,18.8553,15800.0
2010-11-02 15:15:00,19.87,19.88,19.86,19.88,7400.0,18.8553,18.8648,18.8458,18.8648,7400.0
2010-11-02 15:20:00,19.88,19.88,19.85,19.86,33200.0,18.8648,18.8648,18.8363,18.8458,33200.0
2010-11-02 15:25:00,19.86,19.86,19.85,19.86,17800.0,18.8458,18.8458,18.8363,18.8458,17800.0
2010-11-02 15:30:00,19.86,19.88,19.83,19.86,67600.0,18.8458,18.8648,18.8174,18.8458,67600.0
2010-11-02 15:35:00,19.86,19.86,19.86,19.86,21200.0,18.8458,18.8458,18.8458,18.8458,21200.0
2010-11-02 15:40:00,19.86,19.86,19.82,19.82,43000.0,18.8458,18.8458,18.8079,18.8079,43000.0
2010-11-02 15:45:00,19.82,19.85,19.82,19.85,70400.0,18.8079,18.8363,18.8079,18.8363,70400.0
2010-11-02 15:50:00,19.85,19.85,19.84,19.84,20000.0,18.8363,18.8363,18.8269,18.8269,20000.0
2010-11-02 15:55:00,19.84,19.86,19.8,19.86,174200.0,18.8269,18.8458,18.7889,18.8458,174200.0
2010-11-03 09:30:00,19.88,19.89,19.85,19.86,8800.0,18.8648,18.8743,18.8363,18.8458,8800.0
2010-11-03 09:35:00,19.86,19.9,19.84,19.9,18000.0,18.8458,18.8838,18.8269,18.8838,18000.0
2010-11-03 09:40:00,19.88,19.88,19.84,19.85,11600.0,18.8648,18.8648,18.8269,18.8363,11600.0
2010-11-03 09:45:00,19.85,19.87,19.84,19.85,17600.0,18.8363,18.8553,18.8269,18.8363,17600.0
2010-11-03 09:50:00,19.86,19.89,19.86,19.89,8400.0,18.8458,18.8743,18.8458,18.8743,8400.0
2010-11-03 09:55:00,19.89,19.9,19.89,19.9,13000.0,18.8743,18.8838,18.8743,18.8838,13000.0
2010-11-03 10:00:00,19.9,19.9,19.88,19.89,23400.0,18.8838,18.8838,18.8648,18.8743,23400.0
2010-11-03 10:05:00,19.9,19.92,19.89,19.92,12200.0,18.8838,18.9028,18.8743,18.9028,12200.0
2010-11-03 10:10:00,19.92,19.92,19.89,19.9,6400.0,18.9028,18.9028,18.8743,18.8838,6400.0
2010-11-03 10:15:00,19.9,19.91,19.9,19.9,10800.0,18.8838,18.8933,18.8838,18.8838,10800.0
2010-11-03 10:20:00,19.9,19.91,19.9,19.91,6600.0,18.8838,18.8933,18.8838,18.8933,6600.0
2010-11-03 10:25:00,19.9,19.9,19.87,19.88,2800.0,18.8838,18.8838,18.8553,18.8648,2800.0
2010-11-03 10:30:00,19.88,19.89,19.87,19.89,9800.0,18.8648,18.8743,18.8553,18.8743,9800.0
2010-11-03 10:35:00,19.88,19.88,19.87,19.87,14600.0,18.8648,18.8648,18.8553,18.8553,14600.0
2010-11-03 10:40:00,19.88,19.88,19.83,19.84,6600.0,18.8648,18.8648,18.8174,18.8269,6600.0
2010-11-03 10:45:00,19.83,19.86,19.82,19.85,22400.0,18.8174,18.8458,18.8079,18.8363,22400.0
2010-11-03 10:50:00,19.85,19.86,19.85,19.86,5600.0,18.8363,18.8458,18.8363,18.8458,5600.0
2010-11-03 10:55:00,19.86,19.86,19.85,19.86,7800.0,18.8458,18.8458,18.8363,18.8458,7800.0
2010-11-03 11:00:00,19.86,19.86,19.84,19.85,6600.0,18.8458,18.8458,18.8269,18.8363,6600.0
2010-11-03 11:05:00,19.85,19.86,19.84,19.84,11800.0,18.8363,18.8458,18.8269,18.8269,11800.0
2010-11-03 11:10:00,19.85,19.85,19.82,19.83,10800.0,18.8363,18.8363,18.8079,18.8174,10800.0
2010-11-03 11:15:00,19.83,19.85,19.82,19.84,11000.0,18.8174,18.8363,18.8079,18.8269,11000.0
2010-11-03 11:20:00,19.84,19.84,19.83,19.84,4800.0,18.8269,18.8269,18.8174,18.8269,4800.0
2010-11-03 11:25:00,19.84,19.85,19.82,19.84,18600.0,18.8269,18.8363,18.8079,18.8269,18600.0
2010-11-03 11:30:00,19.85,19.85,19.84,19.84,10200.0,18.8363,18.8363,18.8269,18.8269,10200.0
2010-11-03 11:35:00,19.85,19.85,19.84,19.84,4800.0,18.8363,18.8363,18.8269,18.8269,4800.0
2010-11-03 11:40:00,19.85,19.85,19.84,19.84,7200.0,18.8363,18.8363,18.8269,18.8269,7200.0
2010-11-03 11:45:00,19.85,19.86,19.84,19.84,5400.0,18.8363,18.8458,18.8269,18.8269,5400.0
2010-11-03 11:50:00,19.85,19.85,19.83,19.84,2800.0,18.8363,18.8363,18.8174,18.8269,2800.0
2010-11-03 11:55:00,19.84,19.84,19.83,19.83,12600.0,18.8269,18.8269,18.8174,18.8174,12600.0
2010-11-03 12:00:00,19.83,19.83,19.79,19.79,7000.0,18.8174,18.8174,18.7794,18.7794,7000.0
2010-11-03 12:05:00,19.79,19.81,19.79,19.81,7200.0,18.7794,18.7984,18.7794,18.7984,7200.0
2010-11-03 12:10:00,19.8,19.81,19.79,19.81,14400.0,18.7889,18.7984,18.7794,18.7984,14400.0
2010-11-03 12:15:00,19.81,19.82,19.8,19.8,3000.0,18.7984,18.8079,18.7889,18.7889,3000.0
2010-11-03 12:20:00,19.8,19.8,19.78,19.79,7600.0,18.7889,18.7889,18.7699,18.7794,7600.0
2010-11-03 12:25:00,19.8,19.81,19.79,19.81,11400.0,18.7889,18.7984,18.7794,18.7984,11400.0
2010-11-03 12:30:00,19.81,19.83,19.81,19.83,6400.0,18.7984,18.8174,18.7984,18.8174,6400.0
2010-11-03 12:35:00,19.83,19.84,19.81,19.82,8200.0,18.8174,18.8269,18.7984,18.8079,8200.0
2010-11-03 12:40:00,19.83,19.85,19.82,19.84,12600.0,18.8174,18.8363,18.8079,18.8269,12600.0
2010-11-03 12:45:00,19.83,19.84,19.82,19.82,7800.0,18.8174,18.8269,18.8079,18.8079,7800.0
2010-11-03 12:50:00,19.83,19.84,19.83,19.84,14200.0,18.8174,18.8269,18.8174,18.8269,14200.0
2010-11-03 12:55:00,19.84,19.85,19.84,19.85,7000.0,18.8269,18.8363,18.8269,18.8363,7000.0
2010-11-03 13:00:00,19.84,19.86,19.84,19.86,8200.0,18.8269,18.8458,18.8269,18.8458,8200.0
2010-11-03 13:05:00,19.86,19.88,19.86,19.86,13800.0,18.8458,18.8648,18.8458,18.8458,13800.0
2010-11-03 13:10:00,19.86,19.86,19.84,19.84,7600.0,18.8458,18.8458,18.8269,18.8269,7600.0
2010-11-03 13:15:00,19.84,19.85,19.84,19.84,13200.0,18.8269,18.8363,18.8269,18.8269,13200.0
2010-11-03 13:20:00,19.84,19.86,19.84,19.86,16000.0,18.8269,18.8458,18.8269,18.8458,16000.0
2010-11-03 13:25:00,19.86,19.87,19.86,19.86,8600.0,18.8458,18.8553,18.8458,18.8458,8600.0
2010-11-03 13:30:00,19.86,19.87,19.86,19.87,8000.0,18.8458,18.8553,18.8458,18.8553,8000.0
2010-11-03 13:35:00,19.86,19.87,19.86,19.87,8000.0,18.8458,18.8553,18.8458,18.8553,8000.0
2010-11-03 13:40:00,19.87,19.87,19.85,19.87,13000.0,18.8553,18.8553,18.8363,18.8553,13000.0
2010-11-03 13:45:00,19.87,19.87,19.86,19.86,5400.0,18.8553,18.8553,18.8458,18.8458,5400.0
2010-11-03 13:50:00,19.86,19.86,19.86,19.86,11000.0,18.8458,18.8458,18.8458,18.8458,11000.0
2010-11-03 13:55:00,19.86,19.86,19.85,19.86,9400.0,18.8458,18.8458,18.8363,18.8458,9400.0
2010-11-03 14:00:00,19.85,19.86,19.85,19.86,7800.0,18.8363,18.8458,18.8363,18.8458,7800.0
2010-11-03 14:05:00,19.86,19.88,19.83,19.84,11200.0,18.8458,18.8648,18.8174,18.8269,11200.0
2010-11-03 14:10:00,19.84,19.85,19.8,19.8,16400.0,18.8269,18.8363,18.7889,18.7889,16400.0
2010-11-03 14:15:00,19.8,19.86,19.76,19.86,18600.0,18.7889,18.8458,18.7509,18.8458,18600.0
2010-11-03 14:20:00,19.83,19.89,19.79,19.83,18600.0,18.8174,18.8743,18.7794,18.8174,18600.0
2010-11-03 14:25:00,19.82,19.84,19.75,19.77,18400.0,18.8079,18.8269,18.7415,18.7604,18400.0
2010-11-03 14:30:00,19.75,19.77,19.72,19.75,12400.0,18.7415,18.7604,18.713,18.7415,12400.0
2010-11-03 14:35:00,19.75,19.82,19.75,19.82,20200.0,18.7415,18.8079,18.7415,18.8079,20200.0
2010-11-03 14:40:00,19.82,19.83,19.79,19.83,20200.0,18.8079,18.8174,18.7794,18.8174,20200.0
2010-11-03 14:45:00,19.83,19.83,19.79,19.8,23000.0,18.8174,18.8174,18.7794,18.7889,23000.0
2010-11-03 14:50:00,19.8,19.84,19.8,19.82,24600.0,18.7889,18.8269,18.7889,18.8079,24600.0
2010-11-03 14:55:00,19.82,19.84,19.82,19.82,16800.0,18.8079,18.8269,18.8079,18.8079,16800.0
2010-11-03 15:00:00,19.83,19.86,19.83,19.85,22800.0,18.8174,18.8458,18.8174,18.8363,22800.0
2010-11-03 15:05:00,19.85,19.86,19.84,19.84,24800.0,18.8363,18.8458,18.8269,18.8269,24800.0
2010-11-03 15:10:00,19.85,19.86,19.83,19.84,19000.0,18.8363,18.8458,18.8174,18.8269,19000.0
2010-11-03 15:15:00,19.84,19.85,19.83,19.83,26400.0,18.8269,18.8363,18.8174,18.8174,26400.0
2010-11-03 15:20:00,19.83,19.83,19.81,19.82,19000.0,18.8174,18.8174,18.7984,18.8079,19000.0
2010-11-03 15:25:00,19.82,19.82,19.81,19.82,29600.0,18.8079,18.8079,18.7984,18.8079,29600.0
2010-11-03 15:30:00,19.81,19.81,19.79,19.81,30200.0,18.7984,18.7984,18.7794,18.7984,30200.0
2010-11-03 15:35:00,19.8,19.82,19.8,19.82,18800.0,18.7889,18.8079,18.7889,18.8079,18800.0
2010-11-03 15:40:00,19.81,19.81,19.79,19.8,19600.0,18.7984,18.7984,18.7794,18.7889,19600.0
2010-11-03 15:45:00,19.8,19.81,19.8,19.8,35200.0,18.7889,18.7984,18.7889,18.7889,35200.0
2010-11-03 15:50:00,19.8,19.81,19.8,19.81,30400.0,18.7889,18.7984,18.7889,18.7984,30400.0
2010-11-03 15:55:00,19.81,19.83,19.81,19.82,45200.0,18.7984,18.8174,18.7984,18.8079,45200.0
2010-11-04 09:30:00,20.0,20.07,19.98,20.02,17800.0,18.9787,19.0451,18.9597,18.9977,17800.0
2010-11-04 09:35:00,20.02,20.06,20.01,20.05,4600.0,18.9977,19.0356,18.9882,19.0261,4600.0
2010-11-04 09:40:00,20.06,20.16,20.06,20.14,18000.0,19.0356,19.1305,19.0356,19.1115,18000.0
2010-11-04 09:45:00,20.14,20.14,20.07,20.09,9000.0,19.1115,19.1115,19.0451,19.0641,9000.0
2010-11-04 09:50:00,20.09,20.09,20.04,20.06,12000.0,19.0641,19.0641,19.0166,19.0356,12000.0
2010-11-04 09:55:00,20.08,20.08,20.02,20.03,6000.0,19.0546,19.0546,18.9977,19.0072,6000.0
2010-11-04 10:00:00,20.03,20.03,19.93,19.94,19200.0,19.0072,19.0072,18.9123,18.9217,19200.0
2010-11-04 10:05:00,19.94,19.94,19.91,19.91,12400.0,18.9217,18.9217,18.8933,18.8933,12400.0
2010-11-04 10:10:00,19.91,19.93,19.88,19.88,15000.0,18.8933,18.9123,18.8648,18.8648,15000.0
2010-11-04 10:15:00,19.88,19.9,19.86,19.88,14400.0,18.8648,18.8838,18.8458,18.8648,14400.0
2010-11-04 10:20:00,19.89,19.9,19.88,19.89,8200.0,18.8743,18.8838,18.8648,18.8743,8200.0
2010-11-04 10:25:00,19.9,19.92,19.88,19.91,8200.0,18.8838,18.9028,18.8648,18.8933,8200.0
2010-11-04 10:30:00,19.91,19.93,19.91,19.93,8000.0,18.8933,18.9123,18.8933,18.9123,8000.0
2010-11-04 10:35:00,19.93,19.94,19.91,19.91,10800.0,18.9123,18.9217,18.8933,18.8933,10800.0
2010-11-04 10:40:00,19.91,19.92,19.9,19.9,8200.0,18.8933,18.9028,18.8838,18.8838,8200.0
2010-11-04 10:45:00,19.9,19.92,19.88,19.89,8200.0,18.8838,18.9028,18.8648,18.8743,8200.0
2010-11-04 10:50:00,19.88,19.91,19.88,19.91,9600.0,18.8648,18.8933,18.8648,18.8933,9600.0
2010-11-04 10:55:00,19.91,19.93,19.9,19.93,7800.0,18.8933,18.9123,18.8838,18.9123,7800.0
2010-11-04 11:00:00,19.93,19.96,19.93,19.95,6800.0,18.9123,18.9407,18.9123,18.9312,6800.0
2010-11-04 11:05:00,19.95,19.96,19.93,19.96,6600.0,18.9312,18.9407,18.9123,18.9407,6600.0
2010-11-04 11:10:00,19.96,19.98,19.93,19.93,25400.0,18.9407,18.9597,18.9123,18.9123,25400.0
2010-11-04 11:15:00,19.93,19.97,19.93,19.96,32200.0,18.9123,18.9502,18.9123,18.9407,32200.0
2010-11-04 11:20:00,19.96,19.96,19.95,19.96,12600.0,18.9407,18.9407,18.9312,18.9407,12600.0
2010-11-04 11:25:00,19.96,19.97,19.95,19.96,9200.0,18.9407,18.9502,18.9312,18.9407,9200.0
2010-11-04 11:30:00,19.96,19.98,19.96,19.98,12600.0,18.9407,18.9597,18.9407,18.9597,12600.0
2010-11-04 11:35:00,19.97,19.98,19.97,19.98,8600.0,18.9502,18.9597,18.9502,18.9597,8600.0
2010-11-04 11:40:00,19.98,19.98,19.97,19.97,7000.0,18.9597,18.9597,18.9502,18.9502,7000.0
2010-11-04 11:45:00,19.97,19.98,19.97,19.98,19600.0,18.9502,18.9597,18.9502,18.9597,19600.0
2010-11-04 11:50:00,19.98,20.0,19.98,20.0,18200.0,18.9597,18.9787,18.9597,18.9787,18200.0
2010-11-04 11:55:00,19.99,20.0,19.98,20.0,18200.0,18.9692,18.9787,18.9597,18.9787,18200.0
2010-11-04 12:00:00,19.99,20.02,19.99,20.0,29000.0,18.9692,18.9977,18.9692,18.9787,29000.0
2010-11-04 12:05:00,20.01,20.03,20.01,20.03,6200.0,18.9882,19.0072,18.9882,19.0072,6200.0
2010-11-04 12:10:00,20.03,20.05,20.03,20.05,26400.0,19.0072,19.0261,19.0072,19.0261,26400.0
2010-11-04 12:15:00,20.05,20.06,20.05,20.06,3600.0,19.0261,19.0356,19.0261,19.0356,3600.0
2010-11-04 12:20:00,20.06,20.09,20.06,20.09,21000.0,19.0356,19.0641,19.0356,19.0641,21000.0
2010-11-04 12:25:00,20.09,20.1,20.08,20.08,4000.0,19.0641,19.0736,19.0546,19.0546,4000.0
2010-11-04 12:30:00,20.08,20.09,20.07,20.09,11000.0,19.0546,19.0641,19.0451,19.0641,11000.0
2010-11-04 12:35:00,20.09,20.09,20.08,20.09,10800.0,19.0641,19.0641,19.0546,19.0641,10800.0
2010-11-04 12:40:00,20.09,20.09,20.07,20.07,7800.0,19.0641,19.0641,19.0451,19.0451,7800.0
2010-11-04 12:45:00,20.07,20.08,20.07,20.07,8400.0,19.0451,19.0546,19.0451,19.0451,8400.0
2010-11-04 12:50:00,20.07,20.08,20.07,20.08,9400.0,19.0451,19.0546,19.0451,19.0546,9400.0
2010-11-04 12:55:00,20.07,20.08,20.07,20.08,10800.0,19.0451,19.0546,19.0451,19.0546,10800.0
2010-11-04 13:00:00,20.09,20.11,20.09,20.11,12200.0,19.0641,19.0831,19.0641,19.0831,12200.0
2010-11-04 13:05:00,20.11,20.13,20.1,20.1,4400.0,19.0831,19.102,19.0736,19.0736,4400.0
2010-11-04 13:10:00,20.1,20.1,20.08,20.08,10800.0,19.0736,19.0736,19.0546,19.0546,10800.0
2010-11-04 13:15:00,20.08,20.08,20.07,20.08,17400.0,19.0546,19.0546,19.0451,19.0546,17400.0
2010-11-04 13:20:00,20.08,20.08,20.06,20.08,5200.0,19.0546,19.0546,19.0356,19.0546,5200.0
2010-11-04 13:25:00,20.08,20.09,20.06,20.09,20400.0,19.0546,19.0641,19.0356,19.0641,20400.0
2010-11-04 13:30:00,20.09,20.09,20.08,20.08,9600.0,19.0641,19.0641,19.0546,19.0546,9600.0
2010-11-04 13:35:00,20.08,20.09,20.08,20.09,6400.0,19.0546,19.0641,19.0546,19.0641,6400.0
2010-11-04 13:40:00,20.08,20.09,20.06,20.07,20200.0,19.0546,19.0641,19.0356,19.0451,20200.0
2010-11-04 13:45:00,20.06,20.07,20.05,20.07,19800.0,19.0356,19.0451,19.0261,19.0451,19800.0
2010-11-04 13:50:00,20.07,20.08,20.05,20.08,29000.0,19.0451,19.0546,19.0261,19.0546,29000.0
2010-11-04 13:55:00,20.08,20.1,20.08,20.08,5400.0,19.0546,19.0736,19.0546,19.0546,5400.0
2010-11-04 14:00:00,20.08,20.09,20.07,20.08,17600.0,19.0546,19.0641,19.0451,19.0546,17600.0
2010-11-04 14:05:00,20.07,20.07,20.06,20.07,21600.0,19.0451,19.0451,19.0356,19.0451,21600.0
2010-11-04 14:10:00,20.07,20.1,20.07,20.1,31200.0,19.0451,19.0736,19.0451,19.0736,31200.0
2010-11-04 14:15:00,20.1,20.11,20.08,20.09,35600.0,19.0736,19.0831,19.0546,19.0641,35600.0
2010-11-04 14:20:00,20.09,20.1,20.08,20.08,16400.0,19.0641,19.0736,19.0546,19.0546,16400.0
2010-11-04 14:25:00,20.08,20.11,20.08,20.11,18400.0,19.0546,19.0831,19.0546,19.0831,18400.0
2010-11-04 14:30:00,20.11,20.12,20.1,20.1,8400.0,19.0831,19.0926,19.0736,19.0736,8400.0
2010-11-04 14:35:00,20.1,20.11,20.08,20.08,12800.0,19.0736,19.0831,19.0546,19.0546,12800.0
2010-11-04 14:40:00,20.09,20.09,20.08,20.09,28000.0,19.0641,19.0641,19.0546,19.0641,28000.0
2010-11-04 14:45:00,20.09,20.1,20.09,20.1,23000.0,19.0641,19.0736,19.0641,19.0736,23000.0
2010-11-04 14:50:00,20.11,20.11,20.11,20.11,3600.0,19.0831,19.0831,19.0831,19.0831,3600.0
2010-11-04 14:55:00,20.11,20.11,20.08,20.09,25600.0,19.0831,19.0831,19.0546,19.0641,25600.0
2010-11-04 15:00:00,20.09,20.1,20.09,20.1,19000.0,19.0641,19.0736,19.0641,19.0736,19000.0
2010-11-04 15:05:00,20.11,20.11,20.09,20.1,27600.0,19.0831,19.0831,19.0641,19.0736,27600.0
2010-11-04 15:10:00,20.1,20.11,20.1,20.1,7400.0,19.0736,19.0831,19.0736,19.0736,7400.0
2010-11-04 15:15:00,20.1,20.11,20.1,20.1,17800.0,19.0736,19.0831,19.0736,19.0736,17800.0
2010-11-04 15:20:00,20.1,20.11,20.07,20.08,54400.0,19.0736,19.0831,19.0451,19.0546,54400.0
2010-11-04 15:25:00,20.08,20.09,20.07,20.09,60800.0,19.0546,19.0641,19.0451,19.0641,60800.0
2010-11-04 15:30:00,20.09,20.11,20.08,20.1,43000.0,19.0641,19.0831,19.0546,19.0736,43000.0
2010-11-04 15:35:00,20.11,20.11,20.08,20.09,44000.0,19.0831,19.0831,19.0546,19.0641,44000.0
2010-11-04 15:40:00,20.09,20.12,20.09,20.11,37200.0,19.0641,19.0926,19.0641,19.0831,37200.0
2010-11-04 15:45:00,20.11,20.13,20.09,20.11,59400.0,19.0831,19.102,19.0641,19.0831,59400.0
2010-11-04 15:50:00,20.11,20.11,20.1,20.1,47000.0,19.0831,19.0831,19.0736,19.0736,47000.0
2010-11-04 15:55:00,20.11,20.11,20.0,20.1,224000.0,19.0831,19.0831,18.9787,19.0736,224000.0
2010-11-05 09:30:00,20.15,20.2,20.14,20.16,8600.0,19.121,19.1685,19.1115,19.1305,8600.0
2010-11-05 09:35:00,20.18,20.2,20.17,20.18,2400.0,19.1495,19.1685,19.14,19.1495,2400.0
2010-11-05 09:40:00,20.2,20.2,20.16,20.16,4800.0,19.1685,19.1685,19.1305,19.1305,4800.0
2010-11-05 09:45:00,20.15,20.18,20.12,20.14,20200.0,19.121,19.1495,19.0926,19.1115,20200.0
2010-11-05 09:50:00,20.15,20.15,20.11,20.13,221200.0,19.121,19.121,19.0831,19.102,221200.0
2010-11-05 09:55:00,20.12,20.13,20.09,20.09,240600.0,19.0926,19.102,19.0641,19.0641,240600.0
2010-11-05 10:00:00,20.09,20.12,20.09,20.11,18400.0,19.0641,19.0926,19.0641,19.0831,18400.0
2010-11-05 10:05:00,20.11,20.12,20.08,20.1,53600.0,19.0831,19.0926,19.0546,19.0736,53600.0
2010-11-05 10:10:00,20.1,20.11,20.09,20.1,7600.0,19.0736,19.0831,19.0641,19.0736,7600.0
2010-11-05 10:15:00,20.1,20.15,20.1,20.14,23000.0,19.0736,19.121,19.0736,19.1115,23000.0
2010-11-05 10:20:00,20.14,20.17,20.14,20.16,3800.0,19.1115,19.14,19.1115,19.1305,3800.0
2010-11-05 10:25:00,20.16,20.16,20.12,20.12,226800.0,19.1305,19.1305,19.0926,19.0926,226800.0
2010-11-05 10:30:00,20.11,20.15,20.11,20.14,11800.0,19.0831,19.121,19.0831,19.1115,11800.0
2010-11-05 10:35:00,20.14,20.18,20.14,20.17,20800.0,19.1115,19.1495,19.1115,19.14,20800.0
2010-11-05 10:40:00,20.17,20.18,20.16,20.17,5200.0,19.14,19.1495,19.1305,19.14,5200.0
2010-11-05 10:45:00,20.16,20.17,20.11,20.15,242200.0,19.1305,19.14,19.0831,19.121,242200.0
2010-11-05 10:50:00,20.15,20.16,20.14,20.15,17400.0,19.121,19.1305,19.1115,19.121,17400.0
2010-11-05 10:55:00,20.15,20.16,20.14,20.16,9200.0,19.121,19.1305,19.1115,19.1305,9200.0
2010-11-05 11:00:00,20.15,20.15,20.11,20.12,11400.0,19.121,19.121,19.0831,19.0926,11400.0
2010-11-05 11:05:00,20.12,20.15,20.12,20.14,4800.0,19.0926,19.121,19.0926,19.1115,4800.0
2010-11-05 11:10:00,20.14,20.15,20.14,20.15,5000.0,19.1115,19.121,19.1115,19.121,5000.0
2010-11-05 11:15:00,20.14,20.16,20.14,20.15,21400.0,19.1115,19.1305,19.1115,19.121,21400.0
2010-11-05 11:20:00,20.15,20.15,20.14,20.15,3400.0,19.121,19.121,19.1115,19.121,3400.0
2010-11-05 11:25:00,20.16,20.16,20.14,20.16,8400.0,19.1305,19.1305,19.1115,19.1305,8400.0
2010-11-05 11:30:00,20.16,20.17,20.16,20.16,12800.0,19.1305,19.14,19.1305,19.1305,12800.0
2010-11-05 11:35:00,20.16,20.16,20.15,20.16,3400.0,19.1305,19.1305,19.121,19.1305,3400.0
2010-11-05 11:40:00,20.17,20.18,20.16,20.16,7000.0,19.14,19.1495,19.1305,19.1305,7000.0
2010-11-05 11:45:00,20.16,20.2,20.16,20.2,11200.0,19.1305,19.1685,19.1305,19.1685,11200.0
2010-11-05 11:50:00,20.2,20.2,20.19,20.2,4800.0,19.1685,19.1685,19.159,19.1685,4800.0
2010-11-05 11:55:00,20.19,20.2,20.17,20.17,6200.0,19.159,19.1685,19.14,19.14,6200.0
2010-11-05 12:00:00,20.17,20.18,20.16,20.18,1600.0,19.14,19.1495,19.1305,19.1495,1600.0
2010-11-05 12:05:00,20.17,20.17,20.16,20.17,3000.0,19.14,19.14,19.1305,19.14,3000.0
2010-11-05 12:10:00,20.17,20.17,20.16,20.17,5000.0,19.14,19.14,19.1305,19.14,5000.0
2010-11-05 12:15:00,20.17,20.18,20.17,20.18,2400.0,19.14,19.1495,19.14,19.1495,2400.0
2010-11-05 12:20:00,20.18,20.18,20.14,20.14,4400.0,19.1495,19.1495,19.1115,19.1115,4400.0
2010-11-05 12:25:00,20.14,20.14,20.13,20.13,2200.0,19.1115,19.1115,19.102,19.102,2200.0
2010-11-05 12:30:00,20.12,20.15,20.11,20.14,9000.0,19.0926,19.121,19.0831,19.1115,9000.0
2010-11-05 12:35:00,20.13,20.15,20.13,20.15,2800.0,19.102,19.121,19.102,19.121,2800.0
2010-11-05 12:40:00,20.14,20.14,20.11,20.11,4200.0,19.1115,19.1115,19.0831,19.0831,4200.0
2010-11-05 12:45:00,20.11,20.13,20.11,20.11,4000.0,19.0831,19.102,19.0831,19.0831,4000.0
2010-11-05 12:50:00,20.12,20.13,20.1,20.11,3200.0,19.0926,19.102,19.0736,19.0831,3200.0
2010-11-05 12:55:00,20.11,20.11,20.11,20.11,800.0,19.0831,19.0831,19.0831,19.0831,800.0
2010-11-05 13:00:00,20.11,20.11,20.11,20.11,2200.0,19.0831,19.0831,19.0831,19.0831,2200.0
2010-11-05 13:05:00,20.11,20.11,20.11,20.11,1800.0,19.0831,19.0831,19.0831,19.0831,1800.0
2010-11-05 13:10:00,20.11,20.11,20.1,20.1,2200.0,19.0831,19.0831,19.0736,19.0736,2200.0
2010-11-05 13:15:00,20.11,20.11,20.11,20.11,600.0,19.0831,19.0831,19.0831,19.0831,600.0
2010-11-05 13:20:00,20.11,20.11,20.1,20.1,3000.0,19.0831,19.0831,19.0736,19.0736,3000.0
2010-11-05 13:25:00,20.11,20.11,20.1,20.1,3200.0,19.0831,19.0831,19.0736,19.0736,3200.0
2010-11-05 13:30:00,20.1,20.11,20.1,20.11,5800.0,19.0736,19.0831,19.0736,19.0831,5800.0
2010-11-05 13:35:00,20.11,20.11,20.11,20.11,800.0,19.0831,19.0831,19.0831,19.0831,800.0
2010-11-05 13:40:00,20.11,20.11,20.1,20.1,1800.0,19.0831,19.0831,19.0736,19.0736,1800.0
2010-11-05 13:45:00,20.1,20.11,20.1,20.11,2600.0,19.0736,19.0831,19.0736,19.0831,2600.0
2010-11-05 13:50:00,20.1,20.11,20.1,20.1,4400.0,19.0736,19.0831,19.0736,19.0736,4400.0
2010-11-05 13:55:00,20.1,20.1,20.1,20.1,1800.0,19.0736,19.0736,19.0736,19.0736,1800.0
2010-11-05 14:00:00,20.1,20.11,20.09,20.1,16400.0,19.0736,19.0831,19.0641,19.0736,16400.0
2010-11-05 14:05:00,20.09,20.1,20.09,20.1,2800.0,19.0641,19.0736,19.0641,19.0736,2800.0
2010-11-05 14:10:00,20.11,20.11,20.1,20.1,2000.0,19.0831,19.0831,19.0736,19.0736,2000.0
2010-11-05 14:15:00,20.1,20.11,20.08,20.11,18400.0,19.0736,19.0831,19.0546,19.0831,18400.0
2010-11-05 14:20:00,20.1,20.11,20.1,20.1,14800.0,19.0736,19.0831,19.0736,19.0736,14800.0
2010-11-05 14:25:00,20.11,20.13,20.11,20.11,15600.0,19.0831,19.102,19.0831,19.0831,15600.0
2010-11-05 14:30:00,20.13,20.15,20.12,20.13,25200.0,19.102,19.121,19.0926,19.102,25200.0
2010-11-05 14:35:00,20.13,20.15,20.13,20.13,9400.0,19.102,19.121,19.102,19.102,9400.0
2010-11-05 14:40:00,20.13,20.13,20.11,20.13,8400.0,19.102,19.102,19.0831,19.102,8400.0
2010-11-05 14:45:00,20.13,20.13,20.11,20.12,3800.0,19.102,19.102,19.0831,19.0926,3800.0
2010-11-05 14:50:00,20.13,20.13,20.11,20.13,307800.0,19.102,19.102,19.0831,19.102,307800.0
2010-11-05 14:55:00,20.13,20.13,20.11,20.11,7800.0,19.102,19.102,19.0831,19.0831,7800.0
2010-11-05 15:00:00,20.11,20.13,20.11,20.11,8200.0,19.0831,19.102,19.0831,19.0831,8200.0
2010-11-05 15:05:00,20.11,20.11,20.1,20.11,11000.0,19.0831,19.0831,19.0736,19.0831,11000.0
2010-11-05 15:10:00,20.11,20.11,20.09,20.09,12000.0,19.0831,19.0831,19.0641,19.0641,12000.0
2010-11-05 15:15:00,20.09,20.1,20.09,20.1,19400.0,19.0641,19.0736,19.0641,19.0736,19400.0
2010-11-05 15:20:00,20.1,20.11,20.09,20.11,14000.0,19.0736,19.0831,19.0641,19.0831,14000.0
2010-11-05 15:25:00,20.11,20.11,20.1,20.11,13800.0,19.0831,19.0831,19.0736,19.0831,13800.0
2010-11-05 15:30:00,20.11,20.13,20.11,20.13,10800.0,19.0831,19.102,19.0831,19.102,10800.0
2010-11-05 15:35:00,20.12,20.12,20.1,20.1,13000.0,19.0926,19.0926,19.0736,19.0736,13000.0
2010-11-05 15:40:00,20.1,20.11,20.09,20.1,9200.0,19.0736,19.0831,19.0641,19.0736,9200.0
2010-11-05 15:45:00,20.11,20.13,20.11,20.13,16200.0,19.0831,19.102,19.0831,19.102,16200.0
2010-11-05 15:50:00,20.13,20.14,20.12,20.14,17400.0,19.102,19.1115,19.0926,19.1115,17400.0
2010-11-05 15:55:00,20.14,20.18,20.14,20.16,342400.0,19.1115,19.1495,19.1115,19.1305,342400.0
2010-11-08 09:30:00,20.1,20.23,20.1,20.23,15400.0,19.0736,19.1969,19.0736,19.1969,15400.0
2010-11-08 09:35:00,20.22,20.24,20.21,20.22,6000.0,19.1875,19.2064,19.178,19.1875,6000.0
2010-11-08 09:40:00,20.23,20.25,20.21,20.23,8600.0,19.1969,19.2159,19.178,19.1969,8600.0
2010-11-08 09:45:00,20.22,20.25,20.22,20.22,14600.0,19.1875,19.2159,19.1875,19.1875,14600.0
2010-11-08 09:50:00,20.23,20.24,20.2,20.22,8000.0,19.1969,19.2064,19.1685,19.1875,8000.0
2010-11-08 09:55:00,20.21,20.23,20.21,20.23,4800.0,19.178,19.1969,19.178,19.1969,4800.0
2010-11-08 10:00:00,20.24,20.27,20.24,20.27,11000.0,19.2064,19.2349,19.2064,19.2349,11000.0
2010-11-08 10:05:00,20.27,20.3,20.27,20.27,10400.0,19.2349,19.2634,19.2349,19.2349,10400.0
2010-11-08 10:10:00,20.28,20.29,20.25,20.27,22200.0,19.2444,19.2539,19.2159,19.2349,22200.0
2010-11-08 10:15:00,20.27,20.3,20.27,20.29,6600.0,19.2349,19.2634,19.2349,19.2539,6600.0
2010-11-08 10:20:00,20.29,20.32,20.29,20.31,12000.0,19.2539,19.2823,19.2539,19.2729,12000.0
2010-11-08 10:25:00,20.32,20.33,20.3,20.33,12600.0,19.2823,19.2918,19.2634,19.2918,12600.0
2010-11-08 10:30:00,20.33,20.43,20.31,20.4,47600.0,19.2918,19.3867,19.2729,19.3583,47600.0
2010-11-08 10:35:00,20.4,20.48,20.4,20.47,27400.0,19.3583,19.4342,19.3583,19.4247,27400.0
2010-11-08 10:40:00,20.47,20.47,20.42,20.43,19400.0,19.4247,19.4247,19.3772,19.3867,19400.0
2010-11-08 10:45:00,20.43,20.43,20.36,20.37,19200.0,19.3867,19.3867,19.3203,19.3298,19200.0
2010-11-08 10:50:00,20.38,20.39,20.38,20.39,11400.0,19.3393,19.3488,19.3393,19.3488,11400.0
2010-11-08 10:55:00,20.39,20.4,20.36,20.4,21000.0,19.3488,19.3583,19.3203,19.3583,21000.0
2010-11-08 11:00:00,20.39,20.39,20.33,20.36,16200.0,19.3488,19.3488,19.2918,19.3203,16200.0
2010-11-08 11:05:00,20.36,20.36,20.34,20.36,11400.0,19.3203,19.3203,19.3013,19.3203,11400.0
2010-11-08 11:10:00,20.36,20.36,20.33,20.33,11800.0,19.3203,19.3203,19.2918,19.2918,11800.0
2010-11-08 11:15:00,20.33,20.34,20.32,20.34,6800.0,19.2918,19.3013,19.2823,19.3013,6800.0
2010-11-08 11:20:00,20.34,20.39,20.34,20.37,20400.0,19.3013,19.3488,19.3013,19.3298,20400.0
2010-11-08 11:25:00,20.37,20.37,20.36,20.36,3600.0,19.3298,19.3298,19.3203,19.3203,3600.0
2010-11-08 11:30:00,20.36,20.41,20.36,20.41,6200.0,19.3203,19.3677,19.3203,19.3677,6200.0
2010-11-08 11:35:00,20.41,20.42,20.41,20.41,5000.0,19.3677,19.3772,19.3677,19.3677,5000.0
2010-11-08 11:40:00,20.41,20.47,20.4,20.47,27400.0,19.3677,19.4247,19.3583,19.4247,27400.0
2010-11-08 11:45:00,20.47,20.47,20.43,20.47,15000.0,19.4247,19.4247,19.3867,19.4247,15000.0
2010-11-08 11:50:00,20.47,20.48,20.46,20.47,7800.0,19.4247,19.4342,19.4152,19.4247,7800.0
2010-11-08 11:55:00,20.47,20.48,20.47,20.48,4400.0,19.4247,19.4342,19.4247,19.4342,4400.0
2010-11-08 12:00:00,20.47,20.48,20.47,20.47,2000.0,19.4247,19.4342,19.4247,19.4247,2000.0
2010-11-08 12:05:00,20.47,20.53,20.47,20.52,35400.0,19.4247,19.4816,19.4247,19.4721,35400.0
2010-11-08 12:10:00,20.52,20.54,20.52,20.54,9000.0,19.4721,19.4911,19.4721,19.4911,9000.0
2010-11-08 12:15:00,20.53,20.53,20.5,20.5,8400.0,19.4816,19.4816,19.4532,19.4532,8400.0
2010-11-08 12:20:00,20.5,20.54,20.5,20.53,12200.0,19.4532,19.4911,19.4532,19.4816,12200.0
2010-11-08 12:25:00,20.53,20.53,20.5,20.5,6800.0,19.4816,19.4816,19.4532,19.4532,6800.0
2010-11-08 12:30:00,20.51,20.52,20.5,20.5,4400.0,19.4626,19.4721,19.4532,19.4532,4400.0
2010-11-08 12:35:00,20.49,20.49,20.47,20.48,10600.0,19.4437,19.4437,19.4247,19.4342,10600.0
2010-11-08 12:40:00,20.48,20.48,20.46,20.46,13000.0,19.4342,19.4342,19.4152,19.4152,13000.0
2010-11-08 12:45:00,20.45,20.46,20.45,20.46,600.0,19.4057,19.4152,19.4057,19.4152,600.0
2010-11-08 12:50:00,20.45,20.45,20.45,20.45,1400.0,19.4057,19.4057,19.4057,19.4057,1400.0
2010-11-08 12:55:00,20.45,20.45,20.45,20.45,2000.0,19.4057,19.4057,19.4057,19.4057,2000.0
2010-11-08 13:00:00,20.43,20.44,20.43,20.43,2200.0,19.3867,19.3962,19.3867,19.3867,2200.0
2010-11-08 13:05:00,20.43,20.43,20.42,20.43,5600.0,19.3867,19.3867,19.3772,19.3867,5600.0
2010-11-08 13:10:00,20.43,20.44,20.42,20.44,3400.0,19.3867,19.3962,19.3772,19.3962,3400.0
2010-11-08 13:15:00,20.45,20.46,20.45,20.45,15200.0,19.4057,19.4152,19.4057,19.4057,15200.0
2010-11-08 13:20:00,20.45,20.46,20.45,20.45,11200.0,19.4057,19.4152,19.4057,19.4057,11200.0
2010-11-08 13:25:00,20.45,20.46,20.43,20.43,3600.0,19.4057,19.4152,19.3867,19.3867,3600.0
2010-11-08 13:30:00,20.43,20.43,20.43,20.43,4200.0,19.3867,19.3867,19.3867,19.3867,4200.0
2010-11-08 13:35:00,20.43,20.43,20.41,20.43,4400.0,19.3867,19.3867,19.3677,19.3867,4400.0
2010-11-08 13:40:00,20.42,20.42,20.41,20.41,2000.0,19.3772,19.3772,19.3677,19.3677,2000.0
2010-11-08 13:45:00,20.41,20.41,20.41,20.41,4800.0,19.3677,19.3677,19.3677,19.3677,4800.0
2010-11-08 13:50:00,20.42,20.42,20.41,20.42,2000.0,19.3772,19.3772,19.3677,19.3772,2000.0
2010-11-08 13:55:00,20.42,20.43,20.42,20.42,2600.0,19.3772,19.3867,19.3772,19.3772,2600.0
2010-11-08 14:00:00,20.42,20.43,20.42,20.43,13000.0,19.3772,19.3867,19.3772,19.3867,13000.0
2010-11-08 14:05:00,20.43,20.43,20.42,20.43,5400.0,19.3867,19.3867,19.3772,19.3867,5400.0
2010-11-08 14:10:00,20.44,20.45,20.43,20.43,5200.0,19.3962,19.4057,19.3867,19.3867,5200.0
2010-11-08 14:15:00,20.44,20.46,20.44,20.45,4600.0,19.3962,19.4152,19.3962,19.4057,4600.0
2010-11-08 14:20:00,20.45,20.45,20.43,20.43,3400.0,19.4057,19.4057,19.3867,19.3867,3400.0
2010-11-08 14:25:00,20.43,20.45,20.43,20.45,8800.0,19.3867,19.4057,19.3867,19.4057,8800.0
2010-11-08 14:30:00,20.45,20.46,20.43,20.44,56000.0,19.4057,19.4152,19.3867,19.3962,56000.0
2010-11-08 14:35:00,20.45,20.45,20.45,20.45,3400.0,19.4057,19.4057,19.4057,19.4057,3400.0
2010-11-08 14:40:00,20.45,20.45,20.44,20.45,10200.0,19.4057,19.4057,19.3962,19.4057,10200.0
2010-11-08 14:45:00,20.45,20.45,20.45,20.45,3200.0,19.4057,19.4057,19.4057,19.4057,3200.0
2010-11-08 14:50:00,20.45,20.46,20.44,20.46,9400.0,19.4057,19.4152,19.3962,19.4152,9400.0
2010-11-08 14:55:00,20.45,20.46,20.45,20.46,6800.0,19.4057,19.4152,19.4057,19.4152,6800.0
2010-11-08 15:00:00,20.45,20.46,20.45,20.46,10000.0,19.4057,19.4152,19.4057,19.4152,10000.0
2010-11-08 15:05:00,20.46,20.46,20.45,20.45,9000.0,19.4152,19.4152,19.4057,19.4057,9000.0
2010-11-08 15:10:00,20.45,20.45,20.43,20.44,16400.0,19.4057,19.4057,19.3867,19.3962,16400.0
2010-11-08 15:15:00,20.44,20.46,20.43,20.45,8000.0,19.3962,19.4152,19.3867,19.4057,8000.0
2010-11-08 15:20:00,20.46,20.47,20.45,20.47,7600.0,19.4152,19.4247,19.4057,19.4247,7600.0
2010-11-08 15:25:00,20.47,20.48,20.46,20.46,10000.0,19.4247,19.4342,19.4152,19.4152,10000.0
2010-11-08 15:30:00,20.46,20.46,20.45,20.45,6400.0,19.4152,19.4152,19.4057,19.4057,6400.0
2010-11-08 15:35:00,20.45,20.45,20.45,20.45,13800.0,19.4057,19.4057,19.4057,19.4057,13800.0
2010-11-08 15:40:00,20.45,20.48,20.45,20.48,45400.0,19.4057,19.4342,19.4057,19.4342,45400.0
2010-11-08 15:45:00,20.48,20.5,20.46,20.46,48000.0,19.4342,19.4532,19.4152,19.4152,48000.0
2010-11-08 15:50:00,20.46,20.47,20.46,20.46,39800.0,19.4152,19.4247,19.4152,19.4152,39800.0
2010-11-08 15:55:00,20.47,20.47,20.46,20.46,52000.0,19.4247,19.4247,19.4152,19.4152,52000.0
2010-11-09 09:30:00,20.48,20.57,20.48,20.54,9600.0,19.4342,19.5196,19.4342,19.4911,9600.0
2010-11-09 09:35:00,20.55,20.6,20.53,20.56,5200.0,19.5006,19.548,19.4816,19.5101,5200.0
2010-11-09 09:40:00,20.56,20.58,20.53,20.55,2800.0,19.5101,19.5291,19.4816,19.5006,2800.0
2010-11-09 09:45:00,20.55,20.57,20.5,20.57,5400.0,19.5006,19.5196,19.4532,19.5196,5400.0
2010-11-09 09:50:00,20.55,20.58,20.55,20.56,4200.0,19.5006,19.5291,19.5006,19.5101,4200.0
2010-11-09 09:55:00,20.56,20.59,20.55,20.56,6000.0,19.5101,19.5386,19.5006,19.5101,6000.0
2010-11-09 10:00:00,20.56,20.56,20.54,20.55,8800.0,19.5101,19.5101,19.4911,19.5006,8800.0
2010-11-09 10:05:00,20.56,20.59,20.55,20.56,7600.0,19.5101,19.5386,19.5006,19.5101,7600.0
2010-11-09 10:10:00,20.56,20.58,20.56,20.57,3600.0,19.5101,19.5291,19.5101,19.5196,3600.0
2010-11-09 10:15:00,20.58,20.61,20.56,20.6,8600.0,19.5291,19.5575,19.5101,19.548,8600.0
2010-11-09 10:20:00,20.59,20.63,20.58,20.61,9800.0,19.5386,19.5765,19.5291,19.5575,9800.0
2010-11-09 10:25:00,20.6,20.61,20.59,20.6,9600.0,19.548,19.5575,19.5386,19.548,9600.0
2010-11-09 10:30:00,20.6,20.6,20.55,20.55,12800.0,19.548,19.548,19.5006,19.5006,12800.0
2010-11-09 10:35:00,20.56,20.56,20.54,20.56,9200.0,19.5101,19.5101,19.4911,19.5101,9200.0
2010-11-09 10:40:00,20.55,20.56,20.54,20.54,8600.0,19.5006,19.5101,19.4911,19.4911,8600.0
2010-11-09 10:45:00,20.54,20.56,20.53,20.56,15600.0,19.4911,19.5101,19.4816,19.5101,15600.0
2010-11-09 10:50:00,20.57,20.57,20.55,20.56,8800.0,19.5196,19.5196,19.5006,19.5101,8800.0
2010-11-09 10:55:00,20.56,20.57,20.56,20.56,4800.0,19.5101,19.5196,19.5101,19.5101,4800.0
2010-11-09 11:00:00,20.56,20.56,20.55,20.55,2000.0,19.5101,19.5101,19.5006,19.5006,2000.0
2010-11-09 11:05:00,20.55,20.57,20.55,20.57,12400.0,19.5006,19.5196,19.5006,19.5196,12400.0
2010-11-09 11:10:00,20.57,20.57,20.56,20.57,4400.0,19.5196,19.5196,19.5101,19.5196,4400.0
2010-11-09 11:15:00,20.57,20.59,20.57,20.58,6800.0,19.5196,19.5386,19.5196,19.5291,6800.0
2010-11-09 11:20:00,20.58,20.58,20.57,20.57,1000.0,19.5291,19.5291,19.5196,19.5196,1000.0
2010-11-09 11:25:00,20.57,20.58,20.57,20.57,5600.0,19.5196,19.5291,19.5196,19.5196,5600.0
2010-11-09 11:30:00,20.58,20.58,20.57,20.57,2000.0,19.5291,19.5291,19.5196,19.5196,2000.0
2010-11-09 11:35:00,20.57,20.57,20.56,20.57,4800.0,19.5196,19.5196,19.5101,19.5196,4800.0
2010-11-09 11:40:00,20.57,20.58,20.57,20.57,2200.0,19.5196,19.5291,19.5196,19.5196,2200.0
2010-11-09 11:45:00,20.57,20.59,20.57,20.59,3600.0,19.5196,19.5386,19.5196,19.5386,3600.0
2010-11-09 11:50:00,20.58,20.58,20.55,20.55,4800.0,19.5291,19.5291,19.5006,19.5006,4800.0
2010-11-09 11:55:00,20.55,20.55,20.5,20.5,7800.0,19.5006,19.5006,19.4532,19.4532,7800.0
2010-11-09 12:00:00,20.5,20.5,20.5,20.5,5200.0,19.4532,19.4532,19.4532,19.4532,5200.0
2010-11-09 12:05:00,20.5,20.51,20.5,20.51,1800.0,19.4532,19.4626,19.4532,19.4626,1800.0
2010-11-09 12:10:00,20.51,20.52,20.5,20.5,11800.0,19.4626,19.4721,19.4532,19.4532,11800.0
2010-11-09 12:15:00,20.5,20.5,20.49,20.49,6200.0,19.4532,19.4532,19.4437,19.4437,6200.0
2010-11-09 12:20:00,20.49,20.49,20.48,20.48,4000.0,19.4437,19.4437,19.4342,19.4342,4000.0
2010-11-09 12:25:00,20.48,20.49,20.48,20.48,3000.0,19.4342,19.4437,19.4342,19.4342,3000.0
2010-11-09 12:30:00,20.49,20.5,20.48,20.48,10400.0,19.4437,19.4532,19.4342,19.4342,10400.0
2010-11-09 12:35:00,20.48,20.48,20.47,20.47,5600.0,19.4342,19.4342,19.4247,19.4247,5600.0
2010-11-09 12:40:00,20.47,20.48,20.47,20.47,3800.0,19.4247,19.4342,19.4247,19.4247,3800.0
2010-11-09 12:45:00,20.47,20.48,20.47,20.47,7000.0,19.4247,19.4342,19.4247,19.4247,7000.0
2010-11-09 12:50:00,20.47,20.48,20.47,20.48,1600.0,19.4247,19.4342,19.4247,19.4342,1600.0
2010-11-09 12:55:00,20.48,20.49,20.48,20.49,5000.0,19.4342,19.4437,19.4342,19.4437,5000.0
2010-11-09 13:00:00,20.49,20.49,20.47,20.47,4000.0,19.4437,19.4437,19.4247,19.4247,4000.0
2010-11-09 13:05:00,20.47,20.5,20.47,20.5,5000.0,19.4247,19.4532,19.4247,19.4532,5000.0
2010-11-09 13:10:00,20.5,20.52,20.5,20.52,4000.0,19.4532,19.4721,19.4532,19.4721,4000.0
2010-11-09 13:15:00,20.52,20.52,20.51,20.51,5400.0,19.4721,19.4721,19.4626,19.4626,5400.0
2010-11-09 13:20:00,20.5,20.52,20.5,20.52,7400.0,19.4532,19.4721,19.4532,19.4721,7400.0
2010-11-09 13:25:00,20.52,20.53,20.51,20.52,11800.0,19.4721,19.4816,19.4626,19.4721,11800.0
2010-11-09 13:30:00,20.52,20.53,20.51,20.53,14800.0,19.4721,19.4816,19.4626,19.4816,14800.0
2010-11-09 13:35:00,20.53,20.53,20.5,20.5,9000.0,19.4816,19.4816,19.4532,19.4532,9000.0
2010-11-09 13:40:00,20.49,20.49,20.48,20.49,7200.0,19.4437,19.4437,19.4342,19.4437,7200.0
2010-11-09 13:45:00,20.49,20.5,20.48,20.49,12000.0,19.4437,19.4532,19.4342,19.4437,12000.0
2010-11-09 13:50:00,20.5,20.52,20.48,20.52,16600.0,19.4532,19.4721,19.4342,19.4721,16600.0
2010-11-09 13:55:00,20.52,20.53,20.51,20.53,12200.0,19.4721,19.4816,19.4626,19.4816,12200.0
2010-11-09 14:00:00,20.53,20.53,20.5,20.5,15400.0,19.4816,19.4816,19.4532,19.4532,15400.0
2010-11-09 14:05:00,20.5,20.52,20.5,20.51,11000.0,19.4532,19.4721,19.4532,19.4626,11000.0
2010-11-09 14:10:00,20.5,20.52,20.5,20.52,7800.0,19.4532,19.4721,19.4532,19.4721,7800.0
2010-11-09 14:15:00,20.52,20.55,20.52,20.53,10200.0,19.4721,19.5006,19.4721,19.4816,10200.0
2010-11-09 14:20:00,20.53,20.54,20.53,20.54,9200.0,19.4816,19.4911,19.4816,19.4911,9200.0
2010-11-09 14:25:00,20.54,20.54,20.53,20.53,12800.0,19.4911,19.4911,19.4816,19.4816,12800.0
2010-11-09 14:30:00,20.53,20.56,20.53,20.55,8800.0,19.4816,19.5101,19.4816,19.5006,8800.0
2010-11-09 14:35:00,20.55,20.56,20.55,20.55,11200.0,19.5006,19.5101,19.5006,19.5006,11200.0
2010-11-09 14:40:00,20.56,20.56,20.54,20.55,9600.0,19.5101,19.5101,19.4911,19.5006,9600.0
2010-11-09 14:45:00,20.55,20.56,20.55,20.55,5000.0,19.5006,19.5101,19.5006,19.5006,5000.0
2010-11-09 14:50:00,20.55,20.56,20.55,20.56,11800.0,19.5006,19.5101,19.5006,19.5101,11800.0
2010-11-09 14:55:00,20.56,20.57,20.56,20.57,10800.0,19.5101,19.5196,19.5101,19.5196,10800.0
2010-11-09 15:00:00,20.56,20.56,20.5,20.51,12600.0,19.5101,19.5101,19.4532,19.4626,12600.0
2010-11-09 15:05:00,20.52,20.52,20.5,20.5,14000.0,19.4721,19.4721,19.4532,19.4532,14000.0
2010-11-09 15:10:00,20.5,20.5,20.48,20.48,18000.0,19.4532,19.4532,19.4342,19.4342,18000.0
2010-11-09 15:15:00,20.48,20.51,20.48,20.5,10800.0,19.4342,19.4626,19.4342,19.4532,10800.0
2010-11-09 15:20:00,20.5,20.5,20.48,20.48,24600.0,19.4532,19.4532,19.4342,19.4342,24600.0
2010-11-09 15:25:00,20.49,20.5,20.48,20.48,16200.0,19.4437,19.4532,19.4342,19.4342,16200.0
2010-11-09 15:30:00,20.48,20.49,20.48,20.49,19200.0,19.4342,19.4437,19.4342,19.4437,19200.0
2010-11-09 15:35:00,20.48,20.49,20.45,20.45,33400.0,19.4342,19.4437,19.4057,19.4057,33400.0
2010-11-09 15:40:00,20.45,20.46,20.42,20.43,29400.0,19.4057,19.4152,19.3772,19.3867,29400.0
2010-11-09 15:45:00,20.43,20.43,20.39,20.39,31000.0,19.3867,19.3867,19.3488,19.3488,31000.0
2010-11-09 15:50:00,20.39,20.42,20.39,20.41,37800.0,19.3488,19.3772,19.3488,19.3677,37800.0
2010-11-09 15:55:00,20.41,20.46,20.41,20.46,89000.0,19.3677,19.4152,19.3677,19.4152,89000.0
2010-11-10 09:30:00,20.5,20.55,20.5,20.53,14800.0,19.4532,19.5006,19.4532,19.4816,14800.0
2010-11-10 09:35:00,20.53,20.55,20.47,20.48,6800.0,19.4816,19.5006,19.4247,19.4342,6800.0
2010-11-10 09:40:00,20.47,20.5,20.45,20.48,31600.0,19.4247,19.4532,19.4057,19.4342,31600.0
2010-11-10 09:45:00,20.48,20.48,20.46,20.46,18800.0,19.4342,19.4342,19.4152,19.4152,18800.0
2010-11-10 09:50:00,20.43,20.5,20.41,20.48,27800.0,19.3867,19.4532,19.3677,19.4342,27800.0
2010-11-10 09:55:00,20.48,20.48,20.42,20.48,9200.0,19.4342,19.4342,19.3772,19.4342,9200.0
2010-11-10 10:00:00,20.46,20.47,20.4,20.41,3800.0,19.4152,19.4247,19.3583,19.3677,3800.0
2010-11-10 10:05:00,20.39,20.47,20.36,20.46,20200.0,19.3488,19.4247,19.3203,19.4152,20200.0
2010-11-10 10:10:00,20.46,20.48,20.43,20.48,11200.0,19.4152,19.4342,19.3867,19.4342,11200.0
2010-11-10 10:15:00,20.47,20.47,20.45,20.46,2600.0,19.4247,19.4247,19.4057,19.4152,2600.0
2010-11-10 10:20:00,20.46,20.49,20.43,20.48,16000.0,19.4152,19.4437,19.3867,19.4342,16000.0
2010-11-10 10:25:00,20.48,20.48,20.43,20.44,19000.0,19.4342,19.4342,19.3867,19.3962,19000.0
2010-11-10 10:30:00,20.43,20.48,20.43,20.46,15200.0,19.3867,19.4342,19.3867,19.4152,15200.0
2010-11-10 10:35:00,20.47,20.48,20.4,20.48,42200.0,19.4247,19.4342,19.3583,19.4342,42200.0
2010-11-10 10:40:00,20.48,20.49,20.47,20.48,28600.0,19.4342,19.4437,19.4247,19.4342,28600.0
2010-11-10 10:45:00,20.48,20.49,20.45,20.45,13000.0,19.4342,19.4437,19.4057,19.4057,13000.0
2010-11-10 10:50:00,20.46,20.48,20.45,20.48,13400.0,19.4152,19.4342,19.4057,19.4342,13400.0
2010-11-10 10:55:00,20.48,20.51,20.46,20.51,29600.0,19.4342,19.4626,19.4152,19.4626,29600.0
2010-11-10 11:00:00,20.5,20.51,20.48,20.48,31200.0,19.4532,19.4626,19.4342,19.4342,31200.0
2010-11-10 11:05:00,20.48,20.48,20.43,20.45,8600.0,19.4342,19.4342,19.3867,19.4057,8600.0
2010-11-10 11:10:00,20.45,20.46,20.44,20.46,8600.0,19.4057,19.4152,19.3962,19.4152,8600.0
2010-11-10 11:15:00,20.46,20.46,20.45,20.46,4600.0,19.4152,19.4152,19.4057,19.4152,4600.0
2010-11-10 11:20:00,20.46,20.49,20.46,20.48,5400.0,19.4152,19.4437,19.4152,19.4342,5400.0
2010-11-10 11:25:00,20.48,20.48,20.47,20.48,2200.0,19.4342,19.4342,19.4247,19.4342,2200.0
2010-11-10 11:30:00,20.47,20.49,20.47,20.49,5600.0,19.4247,19.4437,19.4247,19.4437,5600.0
2010-11-10 11:35:00,20.49,20.5,20.48,20.5,6600.0,19.4437,19.4532,19.4342,19.4532,6600.0
2010-11-10 11:40:00,20.5,20.5,20.49,20.49,1600.0,19.4532,19.4532,19.4437,19.4437,1600.0
2010-11-10 11:45:00,20.5,20.5,20.49,20.5,7200.0,19.4532,19.4532,19.4437,19.4532,7200.0
2010-11-10 11:50:00,20.5,20.53,20.5,20.52,13800.0,19.4532,19.4816,19.4532,19.4721,13800.0
2010-11-10 11:55:00,20.52,20.55,20.52,20.55,9000.0,19.4721,19.5006,19.4721,19.5006,9000.0
2010-11-10 12:00:00,20.56,20.56,20.53,20.53,6400.0,19.5101,19.5101,19.4816,19.4816,6400.0
2010-11-10 12:05:00,20.53,20.53,20.52,20.52,1000.0,19.4816,19.4816,19.4721,19.4721,1000.0
2010-11-10 12:10:00,20.52,20.53,20.52,20.53,3400.0,19.4721,19.4816,19.4721,19.4816,3400.0
2010-11-10 12:15:00,20.53,20.54,20.52,20.52,6000.0,19.4816,19.4911,19.4721,19.4721,6000.0
2010-11-10 12:20:00,20.53,20.54,20.53,20.53,6800.0,19.4816,19.4911,19.4816,19.4816,6800.0
2010-11-10 12:25:00,20.54,20.55,20.54,20.54,2600.0,19.4911,19.5006,19.4911,19.4911,2600.0
2010-11-10 12:30:00,20.54,20.54,20.54,20.54,1800.0,19.4911,19.4911,19.4911,19.4911,1800.0
2010-11-10 12:35:00,20.53,20.53,20.52,20.53,8400.0,19.4816,19.4816,19.4721,19.4816,8400.0
2010-11-10 12:40:00,20.53,20.54,20.52,20.53,14000.0,19.4816,19.4911,19.4721,19.4816,14000.0
2010-11-10 12:45:00,20.54,20.55,20.54,20.55,4800.0,19.4911,19.5006,19.4911,19.5006,4800.0
2010-11-10 12:50:00,20.55,20.56,20.54,20.55,5400.0,19.5006,19.5101,19.4911,19.5006,5400.0
2010-11-10 12:55:00,20.55,20.55,20.54,20.54,4800.0,19.5006,19.5006,19.4911,19.4911,4800.0
2010-11-10 13:00:00,20.53,20.53,20.5,20.52,19600.0,19.4816,19.4816,19.4532,19.4721,19600.0
2010-11-10 13:05:00,20.5,20.55,20.5,20.54,9400.0,19.4532,19.5006,19.4532,19.4911,9400.0
2010-11-10 13:10:00,20.54,20.54,20.52,20.52,6400.0,19.4911,19.4911,19.4721,19.4721,6400.0
2010-11-10 13:15:00,20.51,20.56,20.5,20.56,31400.0,19.4626,19.5101,19.4532,19.5101,31400.0
2010-11-10 13:20:00,20.56,20.58,20.55,20.58,28000.0,19.5101,19.5291,19.5006,19.5291,28000.0
2010-11-10 13:25:00,20.57,20.59,20.57,20.57,9000.0,19.5196,19.5386,19.5196,19.5196,9000.0
2010-11-10 13:30:00,20.58,20.59,20.56,20.56,18600.0,19.5291,19.5386,19.5101,19.5101,18600.0
2010-11-10 13:35:00,20.57,20.58,20.57,20.58,3200.0,19.5196,19.5291,19.5196,19.5291,3200.0
2010-11-10 13:40:00,20.58,20.58,20.57,20.57,6800.0,19.5291,19.5291,19.5196,19.5196,6800.0
2010-11-10 13:45:00,20.57,20.58,20.56,20.58,16000.0,19.5196,19.5291,19.5101,19.5291,16000.0
2010-11-10 13:50:00,20.58,20.58,20.55,20.55,6600.0,19.5291,19.5291,19.5006,19.5006,6600.0
2010-11-10 13:55:00,20.56,20.58,20.55,20.56,11800.0,19.5101,19.5291,19.5006,19.5101,11800.0
2010-11-10 14:00:00,20.57,20.59,20.56,20.59,16000.0,19.5196,19.5386,19.5101,19.5386,16000.0
2010-11-10 14:05:00,20.59,20.63,20.59,20.62,16600.0,19.5386,19.5765,19.5386,19.567,16600.0
2010-11-10 14:10:00,20.62,20.68,20.62,20.67,28600.0,19.567,19.624,19.567,19.6145,28600.0
2010-11-10 14:15:00,20.67,20.68,20.67,20.68,13000.0,19.6145,19.624,19.6145,19.624,13000.0
2010-11-10 14:20:00,20.68,20.68,20.61,20.63,10200.0,19.624,19.624,19.5575,19.5765,10200.0
2010-11-10 14:25:00,20.63,20.65,20.63,20.65,8800.0,19.5765,19.5955,19.5765,19.5955,8800.0
2010-11-10 14:30:00,20.64,20.65,20.63,20.64,11800.0,19.586,19.5955,19.5765,19.586,11800.0
2010-11-10 14:35:00,20.64,20.65,20.64,20.65,7600.0,19.586,19.5955,19.586,19.5955,7600.0
2010-11-10 14:40:00,20.64,20.66,20.63,20.65,9800.0,19.586,19.605,19.5765,19.5955,9800.0
2010-11-10 14:45:00,20.65,20.66,20.65,20.66,8600.0,19.5955,19.605,19.5955,19.605,8600.0
2010-11-10 14:50:00,20.66,20.67,20.66,20.66,11200.0,19.605,19.6145,19.605,19.605,11200.0
2010-11-10 14:55:00,20.67,20.67,20.66,20.67,5000.0,19.6145,19.6145,19.605,19.6145,5000.0
2010-11-10 15:00:00,20.67,20.67,20.63,20.65,20600.0,19.6145,19.6145,19.5765,19.5955,20600.0
2010-11-10 15:05:00,20.65,20.66,20.64,20.64,15800.0,19.5955,19.605,19.586,19.586,15800.0
2010-11-10 15:10:00,20.65,20.66,20.64,20.65,12800.0,19.5955,19.605,19.586,19.5955,12800.0
2010-11-10 15:15:00,20.65,20.65,20.62,20.65,14800.0,19.5955,19.5955,19.567,19.5955,14800.0
2010-11-10 15:20:00,20.65,20.65,20.64,20.65,4600.0,19.5955,19.5955,19.586,19.5955,4600.0
2010-11-10 15:25:00,20.65,20.65,20.64,20.64,4800.0,19.5955,19.5955,19.586,19.586,4800.0
2010-11-10 15:30:00,20.64,20.66,20.63,20.66,13800.0,19.586,19.605,19.5765,19.605,13800.0
2010-11-10 15:35:00,20.65,20.67,20.64,20.64,18800.0,19.5955,19.6145,19.586,19.586,18800.0
2010-11-10 15:40:00,20.64,20.66,20.64,20.65,27400.0,19.586,19.605,19.586,19.5955,27400.0
2010-11-10 15:45:00,20.65,20.67,20.64,20.67,25400.0,19.5955,19.6145,19.586,19.6145,25400.0
2010-11-10 15:50:00,20.67,20.71,20.67,20.71,31000.0,19.6145,19.6524,19.6145,19.6524,31000.0
2010-11-10 15:55:00,20.71,20.73,20.68,20.72,65000.0,19.6524,19.6714,19.624,19.6619,65000.0
2010-11-11 09:30:00,20.61,20.61,20.3,20.38,22000.0,19.5575,19.5575,19.2634,19.3393,22000.0
2010-11-11 09:35:00,20.39,20.48,20.39,20.48,14000.0,19.3488,19.4342,19.3488,19.4342,14000.0
2010-11-11 09:40:00,20.48,20.49,20.4,20.43,28200.0,19.4342,19.4437,19.3583,19.3867,28200.0
2010-11-11 09:45:00,20.44,20.46,20.43,20.44,11400.0,19.3962,19.4152,19.3867,19.3962,11400.0
2010-11-11 09:50:00,20.44,20.49,20.43,20.49,13600.0,19.3962,19.4437,19.3867,19.4437,13600.0
2010-11-11 09:55:00,20.48,20.49,20.47,20.48,8800.0,19.4342,19.4437,19.4247,19.4342,8800.0
2010-11-11 10:00:00,20.47,20.47,20.44,20.44,3400.0,19.4247,19.4247,19.3962,19.3962,3400.0
2010-11-11 10:05:00,20.43,20.48,20.42,20.48,17000.0,19.3867,19.4342,19.3772,19.4342,17000.0
2010-11-11 10:10:00,20.47,20.5,20.46,20.5,9600.0,19.4247,19.4532,19.4152,19.4532,9600.0
2010-11-11 10:15:00,20.49,20.51,20.49,20.5,3800.0,19.4437,19.4626,19.4437,19.4532,3800.0
2010-11-11 10:20:00,20.5,20.52,20.49,20.5,7600.0,19.4532,19.4721,19.4437,19.4532,7600.0
2010-11-11 10:25:00,20.52,20.53,20.5,20.51,5400.0,19.4721,19.4816,19.4532,19.4626,5400.0
2010-11-11 10:30:00,20.5,20.52,20.49,20.52,13000.0,19.4532,19.4721,19.4437,19.4721,13000.0
2010-11-11 10:35:00,20.5,20.5,20.48,20.5,19400.0,19.4532,19.4532,19.4342,19.4532,19400.0
2010-11-11 10:40:00,20.5,20.51,20.49,20.5,14000.0,19.4532,19.4626,19.4437,19.4532,14000.0
2010-11-11 10:45:00,20.5,20.52,20.5,20.51,3800.0,19.4532,19.4721,19.4532,19.4626,3800.0
2010-11-11 10:50:00,20.52,20.53,20.49,20.52,6800.0,19.4721,19.4816,19.4437,19.4721,6800.0
2010-11-11 10:55:00,20.52,20.54,20.52,20.53,7200.0,19.4721,19.4911,19.4721,19.4816,7200.0
2010-11-11 11:00:00,20.52,20.54,20.52,20.53,2200.0,19.4721,19.4911,19.4721,19.4816,2200.0
2010-11-11 11:05:00,20.53,20.53,20.48,20.5,16400.0,19.4816,19.4816,19.4342,19.4532,16400.0
2010-11-11 11:10:00,20.5,20.53,20.5,20.53,4800.0,19.4532,19.4816,19.4532,19.4816,4800.0
2010-11-11 11:15:00,20.53,20.54,20.52,20.53,2200.0,19.4816,19.4911,19.4721,19.4816,2200.0
2010-11-11 11:20:00,20.52,20.53,20.5,20.51,4000.0,19.4721,19.4816,19.4532,19.4626,4000.0
2010-11-11 11:25:00,20.5,20.51,20.48,20.5,9000.0,19.4532,19.4626,19.4342,19.4532,9000.0
2010-11-11 11:30:00,20.5,20.53,20.5,20.52,2400.0,19.4532,19.4816,19.4532,19.4721,2400.0
2010-11-11 11:35:00,20.51,20.53,20.51,20.52,600.0,19.4626,19.4816,19.4626,19.4721,600.0
2010-11-11 11:40:00,20.51,20.51,20.49,20.49,7400.0,19.4626,19.4626,19.4437,19.4437,7400.0
2010-11-11 11:45:00,20.5,20.53,20.5,20.52,5000.0,19.4532,19.4816,19.4532,19.4721,5000.0
2010-11-11 11:50:00,20.52,20.52,20.51,20.52,2400.0,19.4721,19.4721,19.4626,19.4721,2400.0
2010-11-11 11:55:00,20.51,20.52,20.5,20.51,5200.0,19.4626,19.4721,19.4532,19.4626,5200.0
2010-11-11 12:00:00,20.52,20.52,20.52,20.52,1600.0,19.4721,19.4721,19.4721,19.4721,1600.0
2010-11-11 12:05:00,20.51,20.53,20.5,20.51,14000.0,19.4626,19.4816,19.4532,19.4626,14000.0
2010-11-11 12:10:00,20.52,20.53,20.52,20.53,3000.0,19.4721,19.4816,19.4721,19.4816,3000.0
2010-11-11 12:15:00,20.53,20.54,20.53,20.53,4000.0,19.4816,19.4911,19.4816,19.4816,4000.0
2010-11-11 12:20:00,20.53,20.53,20.53,20.53,2400.0,19.4816,19.4816,19.4816,19.4816,2400.0
2010-11-11 12:25:00,20.53,20.54,20.52,20.53,4800.0,19.4816,19.4911,19.4721,19.4816,4800.0
2010-11-11 12:30:00,20.53,20.54,20.52,20.54,4200.0,19.4816,19.4911,19.4721,19.4911,4200.0
2010-11-11 12:35:00,20.53,20.53,20.52,20.53,3800.0,19.4816,19.4816,19.4721,19.4816,3800.0
2010-11-11 12:40:00,20.53,20.54,20.5,20.53,14600.0,19.4816,19.4911,19.4532,19.4816,14600.0
2010-11-11 12:45:00,20.54,20.55,20.52,20.55,3600.0,19.4911,19.5006,19.4721,19.5006,3600.0
2010-11-11 12:50:00,20.55,20.57,20.55,20.57,15600.0,19.5006,19.5196,19.5006,19.5196,15600.0
2010-11-11 12:55:00,20.57,20.58,20.57,20.58,2000.0,19.5196,19.5291,19.5196,19.5291,2000.0
2010-11-11 13:00:00,20.58,20.58,20.56,20.57,6400.0,19.5291,19.5291,19.5101,19.5196,6400.0
2010-11-11 13:05:00,20.57,20.58,20.57,20.57,4800.0,19.5196,19.5291,19.5196,19.5196,4800.0
2010-11-11 13:10:00,20.57,20.61,20.57,20.61,12600.0,19.5196,19.5575,19.5196,19.5575,12600.0
2010-11-11 13:15:00,20.61,20.61,20.59,20.6,5200.0,19.5575,19.5575,19.5386,19.548,5200.0
2010-11-11 13:20:00,20.6,20.63,20.59,20.63,9200.0,19.548,19.5765,19.5386,19.5765,9200.0
2010-11-11 13:25:00,20.63,20.64,20.63,20.63,9400.0,19.5765,19.586,19.5765,19.5765,9400.0
2010-11-11 13:30:00,20.63,20.63,20.61,20.61,5000.0,19.5765,19.5765,19.5575,19.5575,5000.0
2010-11-11 13:35:00,20.62,20.64,20.62,20.64,6800.0,19.567,19.586,19.567,19.586,6800.0
2010-11-11 13:40:00,20.64,20.65,20.64,20.65,4600.0,19.586,19.5955,19.586,19.5955,4600.0
2010-11-11 13:45:00,20.65,20.66,20.64,20.64,6000.0,19.5955,19.605,19.586,19.586,6000.0
2010-11-11 13:50:00,20.64,20.65,20.63,20.63,4200.0,19.586,19.5955,19.5765,19.5765,4200.0
2010-11-11 13:55:00,20.64,20.66,20.64,20.66,8600.0,19.586,19.605,19.586,19.605,8600.0
2010-11-11 14:00:00,20.65,20.66,20.63,20.65,5000.0,19.5955,19.605,19.5765,19.5955,5000.0
2010-11-11 14:05:00,20.66,20.66,20.65,20.66,4200.0,19.605,19.605,19.5955,19.605,4200.0
2010-11-11 14:10:00,20.66,20.66,20.65,20.65,3200.0,19.605,19.605,19.5955,19.5955,3200.0
2010-11-11 14:15:00,20.65,20.67,20.64,20.67,6200.0,19.5955,19.6145,19.586,19.6145,6200.0
2010-11-11 14:20:00,20.67,20.67,20.66,20.66,4200.0,19.6145,19.6145,19.605,19.605,4200.0
2010-11-11 14:25:00,20.66,20.67,20.65,20.66,4800.0,19.605,19.6145,19.5955,19.605,4800.0
2010-11-11 14:30:00,20.66,20.68,20.65,20.67,11800.0,19.605,19.624,19.5955,19.6145,11800.0
2010-11-11 14:35:00,20.67,20.68,20.67,20.68,10600.0,19.6145,19.624,19.6145,19.624,10600.0
2010-11-11 14:40:00,20.68,20.7,20.67,20.68,9400.0,19.624,19.6429,19.6145,19.624,9400.0
2010-11-11 14:45:00,20.68,20.71,20.68,20.68,5400.0,19.624,19.6524,19.624,19.624,5400.0
2010-11-11 14:50:00,20.68,20.68,20.67,20.68,8600.0,19.624,19.624,19.6145,19.624,8600.0
2010-11-11 14:55:00,20.68,20.68,20.68,20.68,4400.0,19.624,19.624,19.624,19.624,4400.0
2010-11-11 15:00:00,20.67,20.68,20.66,20.66,14600.0,19.6145,19.624,19.605,19.605,14600.0
2010-11-11 15:05:00,20.66,20.68,20.66,20.67,10000.0,19.605,19.624,19.605,19.6145,10000.0
2010-11-11 15:10:00,20.68,20.68,20.67,20.67,9800.0,19.624,19.624,19.6145,19.6145,9800.0
2010-11-11 15:15:00,20.67,20.7,20.67,20.68,11000.0,19.6145,19.6429,19.6145,19.624,11000.0
2010-11-11 15:20:00,20.68,20.69,20.65,20.65,17000.0,19.624,19.6335,19.5955,19.5955,17000.0
2010-11-11 15:25:00,20.65,20.67,20.64,20.67,14600.0,19.5955,19.6145,19.586,19.6145,14600.0
2010-11-11 15:30:00,20.66,20.66,20.63,20.64,22000.0,19.605,19.605,19.5765,19.586,22000.0
2010-11-11 15:35:00,20.64,20.66,20.64,20.66,18400.0,19.586,19.605,19.586,19.605,18400.0
2010-11-11 15:40:00,20.66,20.68,20.64,20.68,34600.0,19.605,19.624,19.586,19.624,34600.0
2010-11-11 15:45:00,20.68,20.71,20.68,20.7,63400.0,19.624,19.6524,19.624,19.6429,63400.0
2010-11-11 15:50:00,20.7,20.71,20.68,20.68,19400.0,19.6429,19.6524,19.624,19.624,19400.0
2010-11-11 15:55:00,20.68,20.71,20.68,20.7,47000.0,19.624,19.6524,19.624,19.6429,47000.0
2010-11-12 09:30:00,20.61,20.68,20.56,20.63,14800.0,19.567,19.6335,19.5195,19.586,14800.0
2010-11-12 09:35:00,20.67,20.68,20.65,20.66,4000.0,19.624,19.6335,19.605,19.6145,4000.0
2010-11-12 09:40:00,20.66,20.73,20.63,20.68,8800.0,19.6145,19.6809,19.586,19.6335,8800.0
2010-11-12 09:45:00,20.68,20.71,20.67,20.68,2600.0,19.6335,19.662,19.624,19.6335,2600.0
2010-11-12 09:50:00,20.68,20.72,20.66,20.72,6800.0,19.6335,19.6715,19.6145,19.6715,6800.0
2010-11-12 09:55:00,20.72,20.73,20.65,20.65,8000.0,19.6715,19.6809,19.605,19.605,8000.0
2010-11-12 10:00:00,20.64,20.65,20.63,20.63,7000.0,19.5955,19.605,19.586,19.586,7000.0
2010-11-12 10:05:00,20.62,20.64,20.62,20.63,6000.0,19.5765,19.5955,19.5765,19.586,6000.0
2010-11-12 10:10:00,20.63,20.64,20.59,20.59,8200.0,19.586,19.5955,19.548,19.548,8200.0
2010-11-12 10:15:00,20.59,20.65,20.59,20.61,12600.0,19.548,19.605,19.548,19.567,12600.0
2010-11-12 10:20:00,20.61,20.63,20.6,20.63,6400.0,19.567,19.586,19.5575,19.586,6400.0
2010-11-12 10:25:00,20.63,20.63,20.62,20.62,15600.0,19.586,19.586,19.5765,19.5765,15600.0
2010-11-12 10:30:00,20.63,20.64,20.59,20.64,17000.0,19.586,19.5955,19.548,19.5955,17000.0
2010-11-12 10:35:00,20.63,20.64,20.59,20.63,26000.0,19.586,19.5955,19.548,19.586,26000.0
2010-11-12 10:40:00,20.63,20.64,20.6,20.61,13200.0,19.586,19.5955,19.5575,19.567,13200.0
2010-11-12 10:45:00,20.61,20.63,20.61,20.61,6200.0,19.567,19.586,19.567,19.567,6200.0
2010-11-12 10:50:00,20.63,20.63,20.58,20.59,10000.0,19.586,19.586,19.5385,19.548,10000.0
2010-11-12 10:55:00,20.59,20.63,20.59,20.61,12400.0,19.548,19.586,19.548,19.567,12400.0
2010-11-12 11:00:00,20.61,20.63,20.61,20.63,14000.0,19.567,19.586,19.567,19.586,14000.0
2010-11-12 11:05:00,20.63,20.64,20.6,20.61,31000.0,19.586,19.5955,19.5575,19.567,31000.0
2010-11-12 11:10:00,20.61,20.65,20.61,20.64,12200.0,19.567,19.605,19.567,19.5955,12200.0
2010-11-12 11:15:00,20.64,20.65,20.64,20.64,2800.0,19.5955,19.605,19.5955,19.5955,2800.0
2010-11-12 11:20:00,20.64,20.64,20.63,20.64,4600.0,19.5955,19.5955,19.586,19.5955,4600.0
2010-11-12 11:25:00,20.64,20.66,20.64,20.65,8600.0,19.5955,19.6145,19.5955,19.605,8600.0
2010-11-12 11:30:00,20.65,20.65,20.63,20.64,11600.0,19.605,19.605,19.586,19.5955,11600.0
2010-11-12 11:35:00,20.63,20.63,20.61,20.61,13600.0,19.586,19.586,19.567,19.567,13600.0
2010-11-12 11:40:00,20.61,20.61,20.59,20.59,5000.0,19.567,19.567,19.548,19.548,5000.0
2010-11-12 11:45:00,20.58,20.59,20.57,20.57,11200.0,19.5385,19.548,19.529,19.529,11200.0
2010-11-12 11:50:00,20.55,20.55,20.54,20.55,8600.0,19.5101,19.5101,19.5006,19.5101,8600.0
2010-11-12 11:55:00,20.55,20.6,20.55,20.59,12400.0,19.5101,19.5575,19.5101,19.548,12400.0
2010-11-12 12:00:00,20.59,20.59,20.57,20.57,76000.0,19.548,19.548,19.529,19.529,76000.0
2010-11-12 12:05:00,20.58,20.59,20.57,20.58,19200.0,19.5385,19.548,19.529,19.5385,19200.0
2010-11-12 12:10:00,20.58,20.58,20.56,20.57,12600.0,19.5385,19.5385,19.5195,19.529,12600.0
2010-11-12 12:15:00,20.57,20.58,20.55,20.57,14200.0,19.529,19.5385,19.5101,19.529,14200.0
2010-11-12 12:20:00,20.57,20.57,20.55,20.57,26800.0,19.529,19.529,19.5101,19.529,26800.0
2010-11-12 12:25:00,20.56,20.57,20.51,20.54,25400.0,19.5195,19.529,19.4721,19.5006,25400.0
2010-11-12 12:30:00,20.53,20.56,20.52,20.54,21200.0,19.4911,19.5195,19.4816,19.5006,21200.0
2010-11-12 12:35:00,20.53,20.55,20.51,20.55,8200.0,19.4911,19.5101,19.4721,19.5101,8200.0
2010-11-12 12:40:00,20.56,20.59,20.55,20.59,21600.0,19.5195,19.548,19.5101,19.548,21600.0
2010-11-12 12:45:00,20.59,20.61,20.58,20.6,17200.0,19.548,19.567,19.5385,19.5575,17200.0
2010-11-12 12:50:00,20.59,20.61,20.58,20.6,9400.0,19.548,19.567,19.5385,19.5575,9400.0
2010-11-12 12:55:00,20.6,20.6,20.59,20.6,6800.0,19.5575,19.5575,19.548,19.5575,6800.0
2010-11-12 13:00:00,20.59,20.62,20.58,20.62,30800.0,19.548,19.5765,19.5385,19.5765,30800.0
2010-11-12 13:05:00,20.63,20.64,20.6,20.61,12400.0,19.586,19.5955,19.5575,19.567,12400.0
2010-11-12 13:10:00,20.61,20.62,20.61,20.62,9600.0,19.567,19.5765,19.567,19.5765,9600.0
2010-11-12 13:15:00,20.61,20.61,20.6,20.6,9000.0,19.567,19.567,19.5575,19.5575,9000.0
2010-11-12 13:20:00,20.6,20.6,20.6,20.6,7400.0,19.5575,19.5575,19.5575,19.5575,7400.0
2010-11-12 13:25:00,20.6,20.64,20.6,20.61,14600.0,19.5575,19.5955,19.5575,19.567,14600.0
2010-11-12 13:30:00,20.61,20.61,20.6,20.6,10000.0,19.567,19.567,19.5575,19.5575,10000.0
2010-11-12 13:35:00,20.6,20.6,20.59,20.59,2800.0,19.5575,19.5575,19.548,19.548,2800.0
2010-11-12 13:40:00,20.59,20.61,20.58,20.59,20200.0,19.548,19.567,19.5385,19.548,20200.0
2010-11-12 13:45:00,20.59,20.59,20.58,20.59,8000.0,19.548,19.548,19.5385,19.548,8000.0
2010-11-12 13:50:00,20.59,20.59,20.57,20.58,8200.0,19.548,19.548,19.529,19.5385,8200.0
2010-11-12 13:55:00,20.57,20.59,20.57,20.58,25800.0,19.529,19.548,19.529,19.5385,25800.0
2010-11-12 14:00:00,20.58,20.58,20.56,20.57,19800.0,19.5385,19.5385,19.5195,19.529,19800.0
2010-11-12 14:05:00,20.57,20.57,20.55,20.55,9800.0,19.529,19.529,19.5101,19.5101,9800.0
2010-11-12 14:10:00,20.55,20.57,20.55,20.57,20600.0,19.5101,19.529,19.5101,19.529,20600.0
2010-11-12 14:15:00,20.57,20.61,20.57,20.6,13400.0,19.529,19.567,19.529,19.5575,13400.0
2010-11-12 14:20:00,20.6,20.61,20.59,20.6,8400.0,19.5575,19.567,19.548,19.5575,8400.0
2010-11-12 14:25:00,20.6,20.6,20.59,20.6,11600.0,19.5575,19.5575,19.548,19.5575,11600.0
2010-11-12 14:30:00,20.6,20.6,20.58,20.6,21800.0,19.5575,19.5575,19.5385,19.5575,21800.0
2010-11-12 14:35:00,20.6,20.63,20.6,20.63,20400.0,19.5575,19.586,19.5575,19.586,20400.0
2010-11-12 14:40:00,20.63,20.64,20.6,20.62,12600.0,19.586,19.5955,19.5575,19.5765,12600.0
2010-11-12 14:45:00,20.61,20.64,20.61,20.64,15400.0,19.567,19.5955,19.567,19.5955,15400.0
2010-11-12 14:50:00,20.64,20.65,20.63,20.64,13400.0,19.5955,19.605,19.586,19.5955,13400.0
2010-11-12 14:55:00,20.63,20.63,20.62,20.63,10600.0,19.586,19.586,19.5765,19.586,10600.0
2010-11-12 15:00:00,20.62,20.65,20.61,20.65,26200.0,19.5765,19.605,19.567,19.605,26200.0
2010-11-12 15:05:00,20.64,20.65,20.63,20.64,17600.0,19.5955,19.605,19.586,19.5955,17600.0
2010-11-12 15:10:00,20.64,20.64,20.63,20.63,4600.0,19.5955,19.5955,19.586,19.586,4600.0
2010-11-12 15:15:00,20.63,20.64,20.61,20.63,11200.0,19.586,19.5955,19.567,19.586,11200.0
2010-11-12 15:20:00,20.63,20.65,20.61,20.63,32800.0,19.586,19.605,19.567,19.586,32800.0
2010-11-12 15:25:00,20.63,20.63,20.6,20.61,30800.0,19.586,19.586,19.5575,19.567,30800.0
2010-11-12 15:30:00,20.61,20.63,20.61,20.63,32200.0,19.567,19.586,19.567,19.586,32200.0
2010-11-12 15:35:00,20.63,20.64,20.61,20.62,20200.0,19.586,19.5955,19.567,19.5765,20200.0
2010-11-12 15:40:00,20.61,20.61,20.59,20.59,27800.0,19.567,19.567,19.548,19.548,27800.0
2010-11-12 15:45:00,20.59,20.64,20.59,20.63,62200.0,19.548,19.5955,19.548,19.586,62200.0
2010-11-12 15:50:00,20.63,20.66,20.62,20.63,96600.0,19.586,19.6145,19.5765,19.586,96600.0
2010-11-12 15:55:00,20.64,20.65,20.61,20.61,97400.0,19.5955,19.605,19.567,19.567,97400.0
2010-11-15 09:30:00,20.66,20.7,20.63,20.65,6600.0,19.6145,19.6525,19.586,19.605,6600.0
2010-11-15 09:35:00,20.65,20.68,20.61,20.63,24800.0,19.605,19.6335,19.567,19.586,24800.0
2010-11-15 09:40:00,20.62,20.65,20.62,20.63,4200.0,19.5765,19.605,19.5765,19.586,4200.0
2010-11-15 09:45:00,20.62,20.62,20.6,20.61,9000.0,19.5765,19.5765,19.5575,19.567,9000.0
2010-11-15 09:50:00,20.58,20.63,20.57,20.61,10400.0,19.5385,19.586,19.529,19.567,10400.0
2010-11-15 09:55:00,20.62,20.63,20.58,20.59,12800.0,19.5765,19.586,19.5385,19.548,12800.0
2010-11-15 10:00:00,20.58,20.58,20.55,20.55,12000.0,19.5385,19.5385,19.5101,19.5101,12000.0
2010-11-15 10:05:00,20.55,20.55,20.53,20.53,10200.0,19.5101,19.5101,19.4911,19.4911,10200.0
2010-11-15 10:10:00,20.53,20.55,20.53,20.55,8200.0,19.4911,19.5101,19.4911,19.5101,8200.0
2010-11-15 10:15:00,20.55,20.57,20.55,20.55,3000.0,19.5101,19.529,19.5101,19.5101,3000.0
2010-11-15 10:20:00,20.56,20.56,20.55,20.56,12000.0,19.5195,19.5195,19.5101,19.5195,12000.0
2010-11-15 10:25:00,20.57,20.59,20.56,20.58,8000.0,19.529,19.548,19.5195,19.5385,8000.0
2010-11-15 10:30:00,20.58,20.58,20.57,20.57,7600.0,19.5385,19.5385,19.529,19.529,7600.0
2010-11-15 10:35:00,20.56,20.61,20.56,20.61,8600.0,19.5195,19.567,19.5195,19.567,8600.0
2010-11-15 10:40:00,20.6,20.6,20.57,20.58,7000.0,19.5575,19.5575,19.529,19.5385,7000.0
2010-11-15 10:45:00,20.58,20.61,20.58,20.61,9200.0,19.5385,19.567,19.5385,19.567,9200.0
2010-11-15 10:50:00,20.61,20.61,20.58,20.58,12000.0,19.567,19.567,19.5385,19.5385,12000.0
2010-11-15 10:55:00,20.58,20.59,20.57,20.58,9600.0,19.5385,19.548,19.529,19.5385,9600.0
2010-11-15 11:00:00,20.58,20.6,20.57,20.57,12200.0,19.5385,19.5575,19.529,19.529,12200.0
2010-11-15 11:05:00,20.57,20.57,20.55,20.56,13800.0,19.529,19.529,19.5101,19.5195,13800.0
2010-11-15 11:10:00,20.56,20.59,20.56,20.59,11000.0,19.5195,19.548,19.5195,19.548,11000.0
2010-11-15 11:15:00,20.58,20.59,20.56,20.59,7600.0,19.5385,19.548,19.5195,19.548,7600.0
2010-11-15 11:20:00,20.59,20.59,20.58,20.58,7600.0,19.548,19.548,19.5385,19.5385,7600.0
2010-11-15 11:25:00,20.58,20.59,20.58,20.59,8600.0,19.5385,19.548,19.5385,19.548,8600.0
2010-11-15 11:30:00,20.59,20.61,20.59,20.6,8800.0,19.548,19.567,19.548,19.5575,8800.0
2010-11-15 11:35:00,20.59,20.6,20.57,20.57,8400.0,19.548,19.5575,19.529,19.529,8400.0
2010-11-15 11:40:00,20.57,20.61,20.57,20.61,7200.0,19.529,19.567,19.529,19.567,7200.0
2010-11-15 11:45:00,20.61,20.63,20.6,20.62,19600.0,19.567,19.586,19.5575,19.5765,19600.0
2010-11-15 11:50:00,20.63,20.64,20.62,20.64,17400.0,19.586,19.5955,19.5765,19.5955,17400.0
2010-11-15 11:55:00,20.64,20.65,20.63,20.63,11800.0,19.5955,19.605,19.586,19.586,11800.0
2010-11-15 12:00:00,20.63,20.65,20.63,20.65,10200.0,19.586,19.605,19.586,19.605,10200.0
2010-11-15 12:05:00,20.65,20.65,20.62,20.62,22600.0,19.605,19.605,19.5765,19.5765,22600.0
2010-11-15 12:10:00,20.62,20.65,20.61,20.65,24200.0,19.5765,19.605,19.567,19.605,24200.0
2010-11-15 12:15:00,20.64,20.64,20.62,20.64,8000.0,19.5955,19.5955,19.5765,19.5955,8000.0
2010-11-15 12:20:00,20.63,20.63,20.61,20.63,10000.0,19.586,19.586,19.567,19.586,10000.0
2010-11-15 12:25:00,20.63,20.65,20.63,20.64,11000.0,19.586,19.605,19.586,19.5955,11000.0
2010-11-15 12:30:00,20.63,20.63,20.62,20.63,5000.0,19.586,19.586,19.5765,19.586,5000.0
2010-11-15 12:35:00,20.63,20.63,20.62,20.62,1400.0,19.586,19.586,19.5765,19.5765,1400.0
2010-11-15 12:40:00,20.62,20.62,20.61,20.61,6400.0,19.5765,19.5765,19.567,19.567,6400.0
2010-11-15 12:45:00,20.61,20.61,20.6,20.6,2600.0,19.567,19.567,19.5575,19.5575,2600.0
2010-11-15 12:50:00,20.61,20.63,20.61,20.63,9400.0,19.567,19.586,19.567,19.586,9400.0
2010-11-15 12:55:00,20.63,20.64,20.63,20.63,3800.0,19.586,19.5955,19.586,19.586,3800.0
2010-11-15 13:00:00,20.63,20.63,20.63,20.63,7200.0,19.586,19.586,19.586,19.586,7200.0
2010-11-15 13:05:00,20.63,20.65,20.63,20.65,4600.0,19.586,19.605,19.586,19.605,4600.0
2010-11-15 13:10:00,20.65,20.66,20.65,20.65,7000.0,19.605,19.6145,19.605,19.605,7000.0
2010-11-15 13:15:00,20.65,20.66,20.65,20.66,6200.0,19.605,19.6145,19.605,19.6145,6200.0
2010-11-15 13:20:00,20.66,20.66,20.65,20.65,7600.0,19.6145,19.6145,19.605,19.605,7600.0
2010-11-15 13:25:00,20.65,20.65,20.63,20.63,4400.0,19.605,19.605,19.586,19.586,4400.0
2010-11-15 13:30:00,20.63,20.64,20.63,20.64,5000.0,19.586,19.5955,19.586,19.5955,5000.0
2010-11-15 13:35:00,20.64,20.66,20.64,20.65,12600.0,19.5955,19.6145,19.5955,19.605,12600.0
2010-11-15 13:40:00,20.65,20.67,20.65,20.66,9000.0,19.605,19.624,19.605,19.6145,9000.0
2010-11-15 13:45:00,20.66,20.67,20.66,20.66,4400.0,19.6145,19.624,19.6145,19.6145,4400.0
2010-11-15 13:50:00,20.66,20.66,20.66,20.66,3600.0,19.6145,19.6145,19.6145,19.6145,3600.0
2010-11-15 13:55:00,20.66,20.66,20.65,20.65,6600.0,19.6145,19.6145,19.605,19.605,6600.0
2010-11-15 14:00:00,20.65,20.66,20.64,20.66,9400.0,19.605,19.6145,19.5955,19.6145,9400.0
2010-11-15 14:05:00,20.65,20.66,20.64,20.64,6400.0,19.605,19.6145,19.5955,19.5955,6400.0
2010-11-15 14:10:00,20.64,20.64,20.63,20.63,4600.0,19.5955,19.5955,19.586,19.586,4600.0
2010-11-15 14:15:00,20.63,20.63,20.62,20.63,21600.0,19.586,19.586,19.5765,19.586,21600.0
2010-11-15 14:20:00,20.63,20.64,20.63,20.63,12400.0,19.586,19.5955,19.586,19.586,12400.0
2010-11-15 14:25:00,20.64,20.65,20.64,20.65,7200.0,19.5955,19.605,19.5955,19.605,7200.0
2010-11-15 14:30:00,20.65,20.65,20.63,20.64,14600.0,19.605,19.605,19.586,19.5955,14600.0
2010-11-15 14:35:00,20.64,20.64,20.64,20.64,4200.0,19.5955,19.5955,19.5955,19.5955,4200.0
2010-11-15 14:40:00,20.64,20.65,20.64,20.65,15200.0,19.5955,19.605,19.5955,19.605,15200.0
2010-11-15 14:45:00,20.65,20.66,20.64,20.64,8400.0,19.605,19.6145,19.5955,19.5955,8400.0
2010-11-15 14:50:00,20.64,20.64,20.63,20.63,7000.0,19.5955,19.5955,19.586,19.586,7000.0
2010-11-15 14:55:00,20.63,20.64,20.63,20.63,13800.0,19.586,19.5955,19.586,19.586,13800.0
2010-11-15 15:00:00,20.63,20.64,20.63,20.64,23600.0,19.586,19.5955,19.586,19.5955,23600.0
2010-11-15 15:05:00,20.64,20.65,20.64,20.65,10400.0,19.5955,19.605,19.5955,19.605,10400.0
2010-11-15 15:10:00,20.65,20.66,20.58,20.61,78200.0,19.605,19.6145,19.5385,19.567,78200.0
2010-11-15 15:15:00,20.61,20.61,20.57,20.6,26600.0,19.567,19.567,19.529,19.5575,26600.0
2010-11-15 15:20:00,20.6,20.6,20.55,20.55,17400.0,19.5575,19.5575,19.5101,19.5101,17400.0
2010-11-15 15:25:00,20.55,20.59,20.55,20.58,22600.0,19.5101,19.548,19.5101,19.5385,22600.0
2010-11-15 15:30:00,20.59,20.59,20.58,20.58,23800.0,19.548,19.548,19.5385,19.5385,23800.0
2010-11-15 15:35:00,20.59,20.62,20.58,20.61,30400.0,19.548,19.5765,19.5385,19.567,30400.0
2010-11-15 15:40:00,20.61,20.63,20.61,20.63,23600.0,19.567,19.586,19.567,19.586,23600.0
2010-11-15 15:45:00,20.62,20.63,20.59,20.59,37800.0,19.5765,19.586,19.548,19.548,37800.0
2010-11-15 15:50:00,20.59,20.59,20.54,20.54,23600.0,19.548,19.548,19.5006,19.5006,23600.0
2010-11-15 15:55:00,20.54,20.56,20.53,20.55,55600.0,19.5006,19.5195,19.4911,19.5101,55600.0
2010-11-16 09:30:00,20.41,20.41,20.25,20.25,6200.0,19.3771,19.3771,19.2252,19.2252,6200.0
2010-11-16 09:35:00,20.27,20.31,20.25,20.3,4800.0,19.2442,19.2822,19.2252,19.2727,4800.0
2010-11-16 09:40:00,20.31,20.38,20.31,20.36,7600.0,19.2822,19.3487,19.2822,19.3297,7600.0
2010-11-16 09:45:00,20.33,20.33,20.3,20.3,3200.0,19.3012,19.3012,19.2727,19.2727,3200.0
2010-11-16 09:50:00,20.3,20.31,20.24,20.24,10800.0,19.2727,19.2822,19.2157,19.2157,10800.0
2010-11-16 09:55:00,20.24,20.32,20.24,20.32,7200.0,19.2157,19.2917,19.2157,19.2917,7200.0
2010-11-16 10:00:00,20.29,20.31,20.25,20.29,11200.0,19.2632,19.2822,19.2252,19.2632,11200.0
2010-11-16 10:05:00,20.29,20.3,20.27,20.28,4600.0,19.2632,19.2727,19.2442,19.2537,4600.0
2010-11-16 10:10:00,20.28,20.28,20.26,20.27,3800.0,19.2537,19.2537,19.2347,19.2442,3800.0
2010-11-16 10:15:00,20.28,20.29,20.27,20.27,6000.0,19.2537,19.2632,19.2442,19.2442,6000.0
2010-11-16 10:20:00,20.27,20.27,20.18,20.2,8000.0,19.2442,19.2442,19.1588,19.1778,8000.0
2010-11-16 10:25:00,20.19,20.2,20.18,20.18,4400.0,19.1683,19.1778,19.1588,19.1588,4400.0
2010-11-16 10:30:00,20.18,20.18,20.09,20.09,13000.0,19.1588,19.1588,19.0733,19.0733,13000.0
2010-11-16 10:35:00,20.09,20.09,20.05,20.07,17800.0,19.0733,19.0733,19.0354,19.0543,17800.0
2010-11-16 10:40:00,20.07,20.09,20.07,20.07,53000.0,19.0543,19.0733,19.0543,19.0543,53000.0
2010-11-16 10:45:00,20.08,20.08,20.05,20.07,32400.0,19.0638,19.0638,19.0354,19.0543,32400.0
2010-11-16 10:50:00,20.08,20.1,20.06,20.07,10200.0,19.0638,19.0828,19.0449,19.0543,10200.0
2010-11-16 10:55:00,20.07,20.1,20.07,20.1,30600.0,19.0543,19.0828,19.0543,19.0828,30600.0
2010-11-16 11:00:00,20.1,20.12,20.1,20.11,8600.0,19.0828,19.1018,19.0828,19.0923,8600.0
2010-11-16 11:05:00,20.11,20.11,20.07,20.08,48400.0,19.0923,19.0923,19.0543,19.0638,48400.0
2010-11-16 11:10:00,20.09,20.11,20.08,20.1,53600.0,19.0733,19.0923,19.0638,19.0828,53600.0
2010-11-16 11:15:00,20.1,20.11,20.08,20.09,19200.0,19.0828,19.0923,19.0638,19.0733,19200.0
2010-11-16 11:20:00,20.08,20.11,20.08,20.09,17000.0,19.0638,19.0923,19.0638,19.0733,17000.0
2010-11-16 11:25:00,20.1,20.11,20.08,20.11,7400.0,19.0828,19.0923,19.0638,19.0923,7400.0
2010-11-16 11:30:00,20.11,20.15,20.11,20.13,10000.0,19.0923,19.1303,19.0923,19.1113,10000.0
2010-11-16 11:35:00,20.13,20.15,20.11,20.14,17000.0,19.1113,19.1303,19.0923,19.1208,17000.0
2010-11-16 11:40:00,20.14,20.15,20.11,20.12,33600.0,19.1208,19.1303,19.0923,19.1018,33600.0
2010-11-16 11:45:00,20.12,20.13,20.11,20.13,23600.0,19.1018,19.1113,19.0923,19.1113,23600.0
2010-11-16 11:50:00,20.13,20.17,20.12,20.15,8600.0,19.1113,19.1493,19.1018,19.1303,8600.0
2010-11-16 11:55:00,20.16,20.18,20.13,20.17,13600.0,19.1398,19.1588,19.1113,19.1493,13600.0
2010-11-16 12:00:00,20.17,20.17,20.15,20.16,4200.0,19.1493,19.1493,19.1303,19.1398,4200.0
2010-11-16 12:05:00,20.16,20.18,20.16,20.17,5400.0,19.1398,19.1588,19.1398,19.1493,5400.0
2010-11-16 12:10:00,20.16,20.18,20.13,20.18,13000.0,19.1398,19.1588,19.1113,19.1588,13000.0
2010-11-16 12:15:00,20.18,20.2,20.15,20.15,12200.0,19.1588,19.1778,19.1303,19.1303,12200.0
2010-11-16 12:20:00,20.15,20.18,20.14,20.15,11000.0,19.1303,19.1588,19.1208,19.1303,11000.0
2010-11-16 12:25:00,20.15,20.2,20.15,20.18,7600.0,19.1303,19.1778,19.1303,19.1588,7600.0
2010-11-16 12:30:00,20.17,20.18,20.14,20.17,7000.0,19.1493,19.1588,19.1208,19.1493,7000.0
2010-11-16 12:35:00,20.17,20.17,20.16,20.16,14800.0,19.1493,19.1493,19.1398,19.1398,14800.0
2010-11-16 12:40:00,20.16,20.19,20.16,20.18,13200.0,19.1398,19.1683,19.1398,19.1588,13200.0
2010-11-16 12:45:00,20.19,20.21,20.18,20.21,24200.0,19.1683,19.1873,19.1588,19.1873,24200.0
2010-11-16 12:50:00,20.21,20.24,20.19,20.22,16200.0,19.1873,19.2157,19.1683,19.1968,16200.0
2010-11-16 12:55:00,20.22,20.25,20.21,20.24,7200.0,19.1968,19.2252,19.1873,19.2157,7200.0
2010-11-16 13:00:00,20.24,20.24,20.21,20.21,6200.0,19.2157,19.2157,19.1873,19.1873,6200.0
2010-11-16 13:05:00,20.21,20.22,20.19,20.22,6800.0,19.1873,19.1968,19.1683,19.1968,6800.0
2010-11-16 13:10:00,20.22,20.24,20.22,20.22,10000.0,19.1968,19.2157,19.1968,19.1968,10000.0
2010-11-16 13:15:00,20.21,20.24,20.2,20.24,6400.0,19.1873,19.2157,19.1778,19.2157,6400.0
2010-11-16 13:20:00,20.24,20.24,20.21,20.23,6000.0,19.2157,19.2157,19.1873,19.2062,6000.0
2010-11-16 13:25:00,20.22,20.24,20.22,20.24,5000.0,19.1968,19.2157,19.1968,19.2157,5000.0
2010-11-16 13:30:00,20.23,20.24,20.23,20.23,11000.0,19.2062,19.2157,19.2062,19.2062,11000.0
2010-11-16 13:35:00,20.22,20.23,20.21,20.22,3600.0,19.1968,19.2062,19.1873,19.1968,3600.0
2010-11-16 13:40:00,20.22,20.22,20.18,20.2,7800.0,19.1968,19.1968,19.1588,19.1778,7800.0
2010-11-16 13:45:00,20.19,20.2,20.18,20.18,8000.0,19.1683,19.1778,19.1588,19.1588,8000.0
2010-11-16 13:50:00,20.18,20.18,20.17,20.17,10600.0,19.1588,19.1588,19.1493,19.1493,10600.0
2010-11-16 13:55:00,20.17,20.18,20.17,20.17,16000.0,19.1493,19.1588,19.1493,19.1493,16000.0
2010-11-16 14:00:00,20.17,20.2,20.17,20.2,11200.0,19.1493,19.1778,19.1493,19.1778,11200.0
2010-11-16 14:05:00,20.2,20.2,20.19,20.2,5000.0,19.1778,19.1778,19.1683,19.1778,5000.0
2010-11-16 14:10:00,20.2,20.21,20.18,20.2,12800.0,19.1778,19.1873,19.1588,19.1778,12800.0
2010-11-16 14:15:00,20.2,20.21,20.16,20.17,4600.0,19.1778,19.1873,19.1398,19.1493,4600.0
2010-11-16 14:20:00,20.16,20.18,20.15,20.16,13800.0,19.1398,19.1588,19.1303,19.1398,13800.0
2010-11-16 14:25:00,20.16,20.16,20.13,20.14,9200.0,19.1398,19.1398,19.1113,19.1208,9200.0
2010-11-16 14:30:00,20.14,20.14,20.11,20.12,10200.0,19.1208,19.1208,19.0923,19.1018,10200.0
2010-11-16 14:35:00,20.11,20.14,20.11,20.14,24400.0,19.0923,19.1208,19.0923,19.1208,24400.0
2010-11-16 14:40:00,20.14,20.16,20.13,20.15,12600.0,19.1208,19.1398,19.1113,19.1303,12600.0
2010-11-16 14:45:00,20.15,20.17,20.15,20.17,6200.0,19.1303,19.1493,19.1303,19.1493,6200.0
2010-11-16 14:50:00,20.17,20.17,20.14,20.16,10600.0,19.1493,19.1493,19.1208,19.1398,10600.0
2010-11-16 14:55:00,20.15,20.16,20.13,20.14,13400.0,19.1303,19.1398,19.1113,19.1208,13400.0
2010-11-16 15:00:00,20.14,20.15,20.13,20.14,9200.0,19.1208,19.1303,19.1113,19.1208,9200.0
2010-11-16 15:05:00,20.14,20.15,20.13,20.14,7200.0,19.1208,19.1303,19.1113,19.1208,7200.0
2010-11-16 15:10:00,20.14,20.14,20.11,20.11,7600.0,19.1208,19.1208,19.0923,19.0923,7600.0
2010-11-16 15:15:00,20.11,20.11,20.09,20.09,21400.0,19.0923,19.0923,19.0733,19.0733,21400.0
2010-11-16 15:20:00,20.09,20.11,20.08,20.11,15600.0,19.0733,19.0923,19.0638,19.0923,15600.0
2010-11-16 15:25:00,20.11,20.13,20.1,20.11,17600.0,19.0923,19.1113,19.0828,19.0923,17600.0
2010-11-16 15:30:00,20.11,20.13,20.11,20.11,24400.0,19.0923,19.1113,19.0923,19.0923,24400.0
2010-11-16 15:35:00,20.11,20.13,20.1,20.12,24400.0,19.0923,19.1113,19.0828,19.1018,24400.0
2010-11-16 15:40:00,20.12,20.14,20.11,20.14,23000.0,19.1018,19.1208,19.0923,19.1208,23000.0
2010-11-16 15:45:00,20.14,20.16,20.11,20.13,30800.0,19.1208,19.1398,19.0923,19.1113,30800.0
2010-11-16 15:50:00,20.13,20.16,20.13,20.14,36800.0,19.1113,19.1398,19.1113,19.1208,36800.0
2010-11-16 15:55:00,20.13,20.17,20.13,20.15,83200.0,19.1113,19.1493,19.1113,19.1303,83200.0
2010-11-17 09:30:00,20.2,20.24,20.19,20.23,4000.0,19.1778,19.2157,19.1683,19.2062,4000.0
2010-11-17 09:35:00,20.27,20.29,20.24,20.24,3800.0,19.2442,19.2632,19.2157,19.2157,3800.0
2010-11-17 09:40:00,20.23,20.23,20.18,20.18,2200.0,19.2062,19.2062,19.1588,19.1588,2200.0
2010-11-17 09:45:00,20.18,20.2,20.14,20.2,6400.0,19.1588,19.1778,19.1208,19.1778,6400.0
2010-11-17 09:50:00,20.2,20.2,20.15,20.17,2600.0,19.1778,19.1778,19.1303,19.1493,2600.0
2010-11-17 09:55:00,20.19,20.23,20.19,20.22,3800.0,19.1683,19.2062,19.1683,19.1968,3800.0
2010-11-17 10:00:00,20.24,20.25,20.21,20.21,11400.0,19.2157,19.2252,19.1873,19.1873,11400.0
2010-11-17 10:05:00,20.23,20.25,20.23,20.23,5800.0,19.2062,19.2252,19.2062,19.2062,5800.0
2010-11-17 10:10:00,20.21,20.23,20.19,20.21,8600.0,19.1873,19.2062,19.1683,19.1873,8600.0
2010-11-17 10:15:00,20.22,20.23,20.16,20.18,10200.0,19.1968,19.2062,19.1398,19.1588,10200.0
2010-11-17 10:20:00,20.21,20.23,20.2,20.2,4600.0,19.1873,19.2062,19.1778,19.1778,4600.0
2010-11-17 10:25:00,20.18,20.22,20.18,20.21,4200.0,19.1588,19.1968,19.1588,19.1873,4200.0
2010-11-17 10:30:00,20.23,20.25,20.2,20.21,11400.0,19.2062,19.2252,19.1778,19.1873,11400.0
2010-11-17 10:35:00,20.21,20.21,20.2,20.21,3200.0,19.1873,19.1873,19.1778,19.1873,3200.0
2010-11-17 10:40:00,20.22,20.22,20.18,20.21,8800.0,19.1968,19.1968,19.1588,19.1873,8800.0
2010-11-17 10:45:00,20.21,20.21,20.19,20.2,3600.0,19.1873,19.1873,19.1683,19.1778,3600.0
2010-11-17 10:50:00,20.2,20.2,20.16,20.18,14800.0,19.1778,19.1778,19.1398,19.1588,14800.0
2010-11-17 10:55:00,20.18,20.18,20.15,20.16,16400.0,19.1588,19.1588,19.1303,19.1398,16400.0
2010-11-17 11:00:00,20.16,20.18,20.15,20.16,13200.0,19.1398,19.1588,19.1303,19.1398,13200.0
2010-11-17 11:05:00,20.15,20.16,20.11,20.12,20200.0,19.1303,19.1398,19.0923,19.1018,20200.0
2010-11-17 11:10:00,20.11,20.13,20.1,20.12,17600.0,19.0923,19.1113,19.0828,19.1018,17600.0
2010-11-17 11:15:00,20.13,20.13,20.11,20.12,12400.0,19.1113,19.1113,19.0923,19.1018,12400.0
2010-11-17 11:20:00,20.12,20.14,20.11,20.13,11800.0,19.1018,19.1208,19.0923,19.1113,11800.0
2010-11-17 11:25:00,20.14,20.14,20.13,20.13,6400.0,19.1208,19.1208,19.1113,19.1113,6400.0
2010-11-17 11:30:00,20.14,20.14,20.12,20.12,7600.0,19.1208,19.1208,19.1018,19.1018,7600.0
2010-11-17 11:35:00,20.13,20.13,20.1,20.11,7800.0,19.1113,19.1113,19.0828,19.0923,7800.0
2010-11-17 11:40:00,20.12,20.14,20.12,20.13,10000.0,19.1018,19.1208,19.1018,19.1113,10000.0
2010-11-17 11:45:00,20.12,20.12,20.1,20.1,6600.0,19.1018,19.1018,19.0828,19.0828,6600.0
2010-11-17 11:50:00,20.11,20.14,20.11,20.13,13000.0,19.0923,19.1208,19.0923,19.1113,13000.0
2010-11-17 11:55:00,20.13,20.14,20.11,20.13,29800.0,19.1113,19.1208,19.0923,19.1113,29800.0
2010-11-17 12:00:00,20.13,20.15,20.13,20.14,10600.0,19.1113,19.1303,19.1113,19.1208,10600.0
2010-11-17 12:05:00,20.14,20.15,20.14,20.14,4400.0,19.1208,19.1303,19.1208,19.1208,4400.0
2010-11-17 12:10:00,20.14,20.18,20.14,20.18,6400.0,19.1208,19.1588,19.1208,19.1588,6400.0
2010-11-17 12:15:00,20.18,20.18,20.16,20.17,7200.0,19.1588,19.1588,19.1398,19.1493,7200.0
2010-11-17 12:20:00,20.17,20.18,20.17,20.17,3000.0,19.1493,19.1588,19.1493,19.1493,3000.0
2010-11-17 12:25:00,20.17,20.2,20.16,20.18,11000.0,19.1493,19.1778,19.1398,19.1588,11000.0
2010-11-17 12:30:00,20.17,20.18,20.15,20.17,9000.0,19.1493,19.1588,19.1303,19.1493,9000.0
2010-11-17 12:35:00,20.18,20.18,20.17,20.17,3800.0,19.1588,19.1588,19.1493,19.1493,3800.0
2010-11-17 12:40:00,20.16,20.2,20.16,20.19,8400.0,19.1398,19.1778,19.1398,19.1683,8400.0
2010-11-17 12:45:00,20.19,20.19,20.16,20.17,8400.0,19.1683,19.1683,19.1398,19.1493,8400.0
2010-11-17 12:50:00,20.17,20.17,20.16,20.17,9400.0,19.1493,19.1493,19.1398,19.1493,9400.0
2010-11-17 12:55:00,20.18,20.2,20.17,20.2,11600.0,19.1588,19.1778,19.1493,19.1778,11600.0
2010-11-17 13:00:00,20.2,20.24,20.2,20.24,39600.0,19.1778,19.2157,19.1778,19.2157,39600.0
2010-11-17 13:05:00,20.24,20.27,20.24,20.27,14000.0,19.2157,19.2442,19.2157,19.2442,14000.0
2010-11-17 13:10:00,20.27,20.28,20.27,20.28,13600.0,19.2442,19.2537,19.2442,19.2537,13600.0
2010-11-17 13:15:00,20.29,20.32,20.28,20.32,36800.0,19.2632,19.2917,19.2537,19.2917,36800.0
2010-11-17 13:20:00,20.32,20.33,20.31,20.31,18200.0,19.2917,19.3012,19.2822,19.2822,18200.0
2010-11-17 13:25:00,20.31,20.33,20.31,20.32,21200.0,19.2822,19.3012,19.2822,19.2917,21200.0
2010-11-17 13:30:00,20.32,20.33,20.31,20.32,7600.0,19.2917,19.3012,19.2822,19.2917,7600.0
2010-11-17 13:35:00,20.32,20.33,20.31,20.32,6600.0,19.2917,19.3012,19.2822,19.2917,6600.0
2010-11-17 13:40:00,20.31,20.32,20.31,20.31,28400.0,19.2822,19.2917,19.2822,19.2822,28400.0
2010-11-17 13:45:00,20.31,20.31,20.29,20.3,21400.0,19.2822,19.2822,19.2632,19.2727,21400.0
2010-11-17 13:50:00,20.31,20.32,20.3,20.3,9200.0,19.2822,19.2917,19.2727,19.2727,9200.0
2010-11-17 13:55:00,20.3,20.32,20.3,20.31,9000.0,19.2727,19.2917,19.2727,19.2822,9000.0
2010-11-17 14:00:00,20.32,20.32,20.31,20.31,6200.0,19.2917,19.2917,19.2822,19.2822,6200.0
2010-11-17 14:05:00,20.31,20.31,20.28,20.3,10400.0,19.2822,19.2822,19.2537,19.2727,10400.0
2010-11-17 14:10:00,20.3,20.3,20.29,20.29,10800.0,19.2727,19.2727,19.2632,19.2632,10800.0
2010-11-17 14:15:00,20.29,20.3,20.28,20.29,7800.0,19.2632,19.2727,19.2537,19.2632,7800.0
2010-11-17 14:20:00,20.28,20.28,20.27,20.27,13400.0,19.2537,19.2537,19.2442,19.2442,13400.0
2010-11-17 14:25:00,20.27,20.27,20.25,20.25,17600.0,19.2442,19.2442,19.2252,19.2252,17600.0
2010-11-17 14:30:00,20.25,20.26,20.25,20.25,7600.0,19.2252,19.2347,19.2252,19.2252,7600.0
2010-11-17 14:35:00,20.25,20.25,20.24,20.24,2600.0,19.2252,19.2252,19.2157,19.2157,2600.0
2010-11-17 14:40:00,20.24,20.24,20.21,20.21,27200.0,19.2157,19.2157,19.1873,19.1873,27200.0
2010-11-17 14:45:00,20.22,20.22,20.19,20.19,18200.0,19.1968,19.1968,19.1683,19.1683,18200.0
2010-11-17 14:50:00,20.18,20.19,20.18,20.19,4400.0,19.1588,19.1683,19.1588,19.1683,4400.0
2010-11-17 14:55:00,20.19,20.2,20.18,20.2,9600.0,19.1683,19.1778,19.1588,19.1778,9600.0
2010-11-17 15:00:00,20.2,20.21,20.18,20.19,18600.0,19.1778,19.1873,19.1588,19.1683,18600.0
2010-11-17 15:05:00,20.19,20.19,20.13,20.18,52600.0,19.1683,19.1683,19.1113,19.1588,52600.0
2010-11-17 15:10:00,20.18,20.2,20.17,20.17,19800.0,19.1588,19.1778,19.1493,19.1493,19800.0
2010-11-17 15:15:00,20.17,20.2,20.17,20.18,9400.0,19.1493,19.1778,19.1493,19.1588,9400.0
2010-11-17 15:20:00,20.2,20.21,20.19,20.21,16000.0,19.1778,19.1873,19.1683,19.1873,16000.0
2010-11-17 15:25:00,20.19,20.2,20.15,20.16,22600.0,19.1683,19.1778,19.1303,19.1398,22600.0
2010-11-17 15:30:00,20.16,20.18,20.16,20.18,20600.0,19.1398,19.1588,19.1398,19.1588,20600.0
2010-11-17 15:35:00,20.18,20.21,20.17,20.18,29200.0,19.1588,19.1873,19.1493,19.1588,29200.0
2010-11-17 15:40:00,20.18,20.18,20.13,20.14,35200.0,19.1588,19.1588,19.1113,19.1208,35200.0
2010-11-17 15:45:00,20.14,20.16,20.13,20.15,56000.0,19.1208,19.1398,19.1113,19.1303,56000.0
2010-11-17 15:50:00,20.15,20.16,20.1,20.1,124200.0,19.1303,19.1398,19.0828,19.0828,124200.0
2010-11-17 15:55:00,20.1,20.11,20.09,20.11,91400.0,19.0828,19.0923,19.0733,19.0923,91400.0
2010-11-18 09:30:00,20.29,20.39,20.27,20.39,9800.0,19.2632,19.3582,19.2442,19.3582,9800.0
2010-11-18 09:35:00,20.38,20.38,20.36,20.36,1200.0,19.3487,19.3487,19.3297,19.3297,1200.0
2010-11-18 09:40:00,20.37,20.4,20.36,20.37,7200.0,19.3392,19.3676,19.3297,19.3392,7200.0
2010-11-18 09:45:00,20.4,20.42,20.38,20.41,4400.0,19.3676,19.3866,19.3487,19.3771,4400.0
2010-11-18 09:50:00,20.41,20.46,20.41,20.43,5000.0,19.3771,19.4246,19.3771,19.3961,5000.0
2010-11-18 09:55:00,20.44,20.46,20.41,20.41,18400.0,19.4056,19.4246,19.3771,19.3771,18400.0
2010-11-18 10:00:00,20.42,20.45,20.41,20.43,46600.0,19.3866,19.4151,19.3771,19.3961,46600.0
2010-11-18 10:05:00,20.43,20.45,20.41,20.41,21600.0,19.3961,19.4151,19.3771,19.3771,21600.0
2010-11-18 10:10:00,20.42,20.47,20.41,20.47,16800.0,19.3866,19.4341,19.3771,19.4341,16800.0
2010-11-18 10:15:00,20.47,20.48,20.46,20.47,19200.0,19.4341,19.4436,19.4246,19.4341,19200.0
2010-11-18 10:20:00,20.47,20.47,20.46,20.46,8800.0,19.4341,19.4341,19.4246,19.4246,8800.0
2010-11-18 10:25:00,20.46,20.48,20.46,20.47,35800.0,19.4246,19.4436,19.4246,19.4341,35800.0
2010-11-18 10:30:00,20.47,20.49,20.46,20.47,20800.0,19.4341,19.4531,19.4246,19.4341,20800.0
2010-11-18 10:35:00,20.47,20.47,20.46,20.46,14600.0,19.4341,19.4341,19.4246,19.4246,14600.0
2010-11-18 10:40:00,20.46,20.48,20.46,20.48,8200.0,19.4246,19.4436,19.4246,19.4436,8200.0
2010-11-18 10:45:00,20.48,20.49,20.48,20.49,7200.0,19.4436,19.4531,19.4436,19.4531,7200.0
2010-11-18 10:50:00,20.49,20.5,20.48,20.5,7800.0,19.4531,19.4626,19.4436,19.4626,7800.0
2010-11-18 10:55:00,20.49,20.5,20.49,20.5,4200.0,19.4531,19.4626,19.4531,19.4626,4200.0
2010-11-18 11:00:00,20.5,20.53,20.5,20.52,4800.0,19.4626,19.4911,19.4626,19.4816,4800.0
2010-11-18 11:05:00,20.53,20.53,20.5,20.51,3800.0,19.4911,19.4911,19.4626,19.4721,3800.0
2010-11-18 11:10:00,20.5,20.53,20.5,20.5,6200.0,19.4626,19.4911,19.4626,19.4626,6200.0
2010-11-18 11:15:00,20.5,20.5,20.5,20.5,4800.0,19.4626,19.4626,19.4626,19.4626,4800.0
2010-11-18 11:20:00,20.5,20.51,20.5,20.51,2600.0,19.4626,19.4721,19.4626,19.4721,2600.0
2010-11-18 11:25:00,20.51,20.51,20.49,20.49,8400.0,19.4721,19.4721,19.4531,19.4531,8400.0
2010-11-18 11:30:00,20.49,20.49,20.49,20.49,3200.0,19.4531,19.4531,19.4531,19.4531,3200.0
2010-11-18 11:35:00,20.49,20.52,20.49,20.52,7200.0,19.4531,19.4816,19.4531,19.4816,7200.0
2010-11-18 11:40:00,20.52,20.54,20.52,20.53,2600.0,19.4816,19.5006,19.4816,19.4911,2600.0
2010-11-18 11:45:00,20.53,20.53,20.53,20.53,200.0,19.4911,19.4911,19.4911,19.4911,200.0
2010-11-18 11:50:00,20.53,20.56,20.53,20.55,4800.0,19.4911,19.5195,19.4911,19.5101,4800.0
2010-11-18 11:55:00,20.55,20.55,20.54,20.54,1200.0,19.5101,19.5101,19.5006,19.5006,1200.0
2010-11-18 12:00:00,20.54,20.58,20.54,20.57,3000.0,19.5006,19.5385,19.5006,19.529,3000.0
2010-11-18 12:05:00,20.58,20.58,20.57,20.58,4600.0,19.5385,19.5385,19.529,19.5385,4600.0
2010-11-18 12:10:00,20.58,20.59,20.58,20.59,2600.0,19.5385,19.548,19.5385,19.548,2600.0
2010-11-18 12:15:00,20.59,20.62,20.58,20.61,8600.0,19.548,19.5765,19.5385,19.567,8600.0
2010-11-18 12:20:00,20.61,20.61,20.61,20.61,1400.0,19.567,19.567,19.567,19.567,1400.0
2010-11-18 12:25:00,20.61,20.63,20.61,20.63,5200.0,19.567,19.586,19.567,19.586,5200.0
2010-11-18 12:30:00,20.63,20.63,20.62,20.63,3200.0,19.586,19.586,19.5765,19.586,3200.0
2010-11-18 12:35:00,20.63,20.63,20.63,20.63,600.0,19.586,19.586,19.586,19.586,600.0
2010-11-18 12:40:00,20.63,20.63,20.63,20.63,3200.0,19.586,19.586,19.586,19.586,3200.0
2010-11-18 12:45:00,20.63,20.64,20.62,20.64,9600.0,19.586,19.5955,19.5765,19.5955,9600.0
2010-11-18 12:50:00,20.64,20.64,20.63,20.64,8000.0,19.5955,19.5955,19.586,19.5955,8000.0
2010-11-18 12:55:00,20.64,20.64,20.62,20.62,5200.0,19.5955,19.5955,19.5765,19.5765,5200.0
2010-11-18 13:00:00,20.61,20.65,20.61,20.65,5600.0,19.567,19.605,19.567,19.605,5600.0
2010-11-18 13:05:00,20.65,20.7,20.65,20.66,56400.0,19.605,19.6525,19.605,19.6145,56400.0
2010-11-18 13:10:00,20.67,20.67,20.66,20.66,3200.0,19.624,19.624,19.6145,19.6145,3200.0
2010-11-18 13:15:00,20.66,20.67,20.66,20.67,1400.0,19.6145,19.624,19.6145,19.624,1400.0
2010-11-18 13:20:00,20.67,20.67,20.67,20.67,5400.0,19.624,19.624,19.624,19.624,5400.0
2010-11-18 13:25:00,20.67,20.67,20.66,20.67,3200.0,19.624,19.624,19.6145,19.624,3200.0
2010-11-18 13:30:00,20.67,20.68,20.65,20.65,7000.0,19.624,19.6335,19.605,19.605,7000.0
2010-11-18 13:35:00,20.65,20.66,20.65,20.65,5600.0,19.605,19.6145,19.605,19.605,5600.0
2010-11-18 13:40:00,20.65,20.65,20.65,20.65,1200.0,19.605,19.605,19.605,19.605,1200.0
2010-11-18 13:45:00,20.66,20.66,20.64,20.65,2200.0,19.6145,19.6145,19.5955,19.605,2200.0
2010-11-18 13:50:00,20.65,20.68,20.65,20.66,5000.0,19.605,19.6335,19.605,19.6145,5000.0
2010-11-18 13:55:00,20.66,20.66,20.66,20.66,3800.0,19.6145,19.6145,19.6145,19.6145,3800.0
2010-11-18 14:00:00,20.66,20.68,20.66,20.67,9200.0,19.6145,19.6335,19.6145,19.624,9200.0
2010-11-18 14:05:00,20.67,20.67,20.66,20.66,6000.0,19.624,19.624,19.6145,19.6145,6000.0
2010-11-18 14:10:00,20.66,20.66,20.64,20.64,5400.0,19.6145,19.6145,19.5955,19.5955,5400.0
2010-11-18 14:15:00,20.64,20.64,20.62,20.63,6200.0,19.5955,19.5955,19.5765,19.586,6200.0
2010-11-18 14:20:00,20.64,20.64,20.62,20.63,5200.0,19.5955,19.5955,19.5765,19.586,5200.0
2010-11-18 14:25:00,20.63,20.64,20.63,20.63,2400.0,19.586,19.5955,19.586,19.586,2400.0
2010-11-18 14:30:00,20.62,20.62,20.61,20.62,5200.0,19.5765,19.5765,19.567,19.5765,5200.0
2010-11-18 14:35:00,20.62,20.63,20.61,20.63,3600.0,19.5765,19.586,19.567,19.586,3600.0
2010-11-18 14:40:00,20.62,20.63,20.62,20.62,4200.0,19.5765,19.586,19.5765,19.5765,4200.0
2010-11-18 14:45:00,20.62,20.63,20.61,20.63,31600.0,19.5765,19.586,19.567,19.586,31600.0
2010-11-18 14:50:00,20.63,20.63,20.59,20.59,28000.0,19.586,19.586,19.548,19.548,28000.0
2010-11-18 14:55:00,20.58,20.62,20.53,20.6,107200.0,19.5385,19.5765,19.4911,19.5575,107200.0
2010-11-18 15:00:00,20.6,20.61,20.6,20.61,7200.0,19.5575,19.567,19.5575,19.567,7200.0
2010-11-18 15:05:00,20.61,20.61,20.61,20.61,3000.0,19.567,19.567,19.567,19.567,3000.0
2010-11-18 15:10:00,20.63,20.63,20.61,20.61,17600.0,19.586,19.586,19.567,19.567,17600.0
2010-11-18 15:15:00,20.61,20.63,20.61,20.63,6400.0,19.567,19.586,19.567,19.586,6400.0
2010-11-18 15:20:00,20.63,20.63,20.6,20.61,17600.0,19.586,19.586,19.5575,19.567,17600.0
2010-11-18 15:25:00,20.61,20.63,20.61,20.63,7200.0,19.567,19.586,19.567,19.586,7200.0
2010-11-18 15:30:00,20.63,20.63,20.6,20.6,10000.0,19.586,19.586,19.5575,19.5575,10000.0
2010-11-18 15:35:00,20.6,20.6,20.56,20.58,9000.0,19.5575,19.5575,19.5195,19.5385,9000.0
2010-11-18 15:40:00,20.57,20.57,20.56,20.57,8000.0,19.529,19.529,19.5195,19.529,8000.0
2010-11-18 15:45:00,20.57,20.58,20.56,20.56,14400.0,19.529,19.5385,19.5195,19.5195,14400.0
2010-11-18 15:50:00,20.56,20.58,20.56,20.58,17200.0,19.5195,19.5385,19.5195,19.5385,17200.0
2010-11-18 15:55:00,20.58,20.6,20.58,20.59,43000.0,19.5385,19.5575,19.5385,19.548,43000.0
2010-11-19 09:30:00,20.55,20.64,20.49,20.58,18800.0,19.5101,19.5955,19.4531,19.5385,18800.0
2010-11-19 09:35:00,20.55,20.55,20.51,20.51,1800.0,19.5101,19.5101,19.4721,19.4721,1800.0
2010-11-19 09:40:00,20.51,20.57,20.49,20.49,11000.0,19.4721,19.529,19.4531,19.4531,11000.0
2010-11-19 09:45:00,20.49,20.49,20.43,20.43,1600.0,19.4531,19.4531,19.3961,19.3961,1600.0
2010-11-19 09:50:00,20.43,20.43,20.35,20.35,9400.0,19.3961,19.3961,19.3202,19.3202,9400.0
2010-11-19 09:55:00,20.35,20.38,20.34,20.36,6000.0,19.3202,19.3487,19.3107,19.3297,6000.0
2010-11-19 10:00:00,20.37,20.4,20.37,20.37,56200.0,19.3392,19.3676,19.3392,19.3392,56200.0
2010-11-19 10:05:00,20.36,20.39,20.34,20.36,14400.0,19.3297,19.3582,19.3107,19.3297,14400.0
2010-11-19 10:10:00,20.37,20.43,20.35,20.43,8000.0,19.3392,19.3961,19.3202,19.3961,8000.0
2010-11-19 10:15:00,20.42,20.5,20.42,20.5,21800.0,19.3866,19.4626,19.3866,19.4626,21800.0
2010-11-19 10:20:00,20.5,20.54,20.5,20.5,10200.0,19.4626,19.5006,19.4626,19.4626,10200.0
2010-11-19 10:25:00,20.5,20.5,20.5,20.5,3200.0,19.4626,19.4626,19.4626,19.4626,3200.0
2010-11-19 10:30:00,20.5,20.51,20.5,20.51,12600.0,19.4626,19.4721,19.4626,19.4721,12600.0
2010-11-19 10:35:00,20.52,20.55,20.52,20.54,5400.0,19.4816,19.5101,19.4816,19.5006,5400.0
2010-11-19 10:40:00,20.54,20.58,20.54,20.57,3000.0,19.5006,19.5385,19.5006,19.529,3000.0
2010-11-19 10:45:00,20.58,20.59,20.58,20.58,3800.0,19.5385,19.548,19.5385,19.5385,3800.0
2010-11-19 10:50:00,20.58,20.58,20.56,20.56,5400.0,19.5385,19.5385,19.5195,19.5195,5400.0
2010-11-19 10:55:00,20.57,20.57,20.56,20.56,4400.0,19.529,19.529,19.5195,19.5195,4400.0
2010-11-19 11:00:00,20.56,20.56,20.54,20.55,4400.0,19.5195,19.5195,19.5006,19.5101,4400.0
2010-11-19 11:05:00,20.55,20.56,20.53,20.54,4200.0,19.5101,19.5195,19.4911,19.5006,4200.0
2010-11-19 11:10:00,20.54,20.56,20.5,20.5,16800.0,19.5006,19.5195,19.4626,19.4626,16800.0
2010-11-19 11:15:00,20.5,20.5,20.5,20.5,200.0,19.4626,19.4626,19.4626,19.4626,200.0
2010-11-19 11:20:00,20.51,20.52,20.5,20.5,1800.0,19.4721,19.4816,19.4626,19.4626,1800.0
2010-11-19 11:25:00,20.51,20.52,20.5,20.5,1400.0,19.4721,19.4816,19.4626,19.4626,1400.0
2010-11-19 11:30:00,20.52,20.56,20.52,20.56,9400.0,19.4816,19.5195,19.4816,19.5195,9400.0
2010-11-19 11:35:00,20.56,20.63,20.53,20.54,42800.0,19.5195,19.586,19.4911,19.5006,42800.0
2010-11-19 11:40:00,20.54,20.54,20.5,20.53,10800.0,19.5006,19.5006,19.4626,19.4911,10800.0
2010-11-19 11:45:00,20.53,20.55,20.53,20.55,1600.0,19.4911,19.5101,19.4911,19.5101,1600.0
2010-11-19 11:50:00,20.54,20.54,20.54,20.54,600.0,19.5006,19.5006,19.5006,19.5006,600.0
2010-11-19 11:55:00,20.54,20.54,20.54,20.54,600.0,19.5006,19.5006,19.5006,19.5006,600.0
2010-11-19 12:00:00,20.55,20.55,20.55,20.55,400.0,19.5101,19.5101,19.5101,19.5101,400.0
2010-11-19 12:05:00,20.55,20.56,20.55,20.56,3000.0,19.5101,19.5195,19.5101,19.5195,3000.0
2010-11-19 12:10:00,20.57,20.57,20.56,20.56,1800.0,19.529,19.529,19.5195,19.5195,1800.0
2010-11-19 12:15:00,20.54,20.54,20.5,20.5,1200.0,19.5006,19.5006,19.4626,19.4626,1200.0
2010-11-19 12:20:00,20.5,20.5,20.49,20.49,800.0,19.4626,19.4626,19.4531,19.4531,800.0
2010-11-19 12:25:00,20.49,20.49,20.47,20.48,2000.0,19.4531,19.4531,19.4341,19.4436,2000.0
2010-11-19 12:30:00,20.48,20.49,20.47,20.49,3200.0,19.4436,19.4531,19.4341,19.4531,3200.0
2010-11-19 12:35:00,20.47,20.48,20.47,20.48,1600.0,19.4341,19.4436,19.4341,19.4436,1600.0
2010-11-19 12:40:00,20.48,20.5,20.48,20.5,1200.0,19.4436,19.4626,19.4436,19.4626,1200.0
2010-11-19 12:45:00,20.5,20.51,20.5,20.51,2400.0,19.4626,19.4721,19.4626,19.4721,2400.0
2010-11-19 12:50:00,20.5,20.51,20.5,20.51,600.0,19.4626,19.4721,19.4626,19.4721,600.0
2010-11-19 12:55:00,20.51,20.52,20.51,20.52,3800.0,19.4721,19.4816,19.4721,19.4816,3800.0
2010-11-19 13:00:00,20.52,20.56,20.52,20.55,1800.0,19.4816,19.5195,19.4816,19.5101,1800.0
2010-11-19 13:05:00,20.54,20.55,20.54,20.55,1000.0,19.5006,19.5101,19.5006,19.5101,1000.0
2010-11-19 13:10:00,20.55,20.55,20.55,20.55,1000.0,19.5101,19.5101,19.5101,19.5101,1000.0
2010-11-19 13:15:00,20.56,20.56,20.54,20.56,2800.0,19.5195,19.5195,19.5006,19.5195,2800.0
2010-11-19 13:20:00,20.56,20.56,20.55,20.55,1400.0,19.5195,19.5195,19.5101,19.5101,1400.0
2010-11-19 13:25:00,20.55,20.56,20.55,20.56,1400.0,19.5101,19.5195,19.5101,19.5195,1400.0
2010-11-19 13:30:00,20.56,20.56,20.56,20.56,800.0,19.5195,19.5195,19.5195,19.5195,800.0
2010-11-19 13:35:00,20.57,20.58,20.57,20.57,3400.0,19.529,19.5385,19.529,19.529,3400.0
2010-11-19 13:40:00,20.57,20.58,20.57,20.58,1200.0,19.529,19.5385,19.529,19.5385,1200.0
2010-11-19 13:45:00,20.58,20.59,20.58,20.59,600.0,19.5385,19.548,19.5385,19.548,600.0
2010-11-19 13:50:00,20.59,20.59,20.57,20.58,3600.0,19.548,19.548,19.529,19.5385,3600.0
2010-11-19 13:55:00,20.57,20.59,20.57,20.59,1600.0,19.529,19.548,19.529,19.548,1600.0
2010-11-19 14:00:00,20.61,20.61,20.58,20.6,3600.0,19.567,19.567,19.5385,19.5575,3600.0
2010-11-19 14:05:00,20.6,20.61,20.6,20.6,3200.0,19.5575,19.567,19.5575,19.5575,3200.0
2010-11-19 14:10:00,20.6,20.61,20.59,20.61,3600.0,19.5575,19.567,19.548,19.567,3600.0
2010-11-19 14:15:00,20.62,20.63,20.61,20.61,3600.0,19.5765,19.586,19.567,19.567,3600.0
2010-11-19 14:20:00,20.61,20.61,20.59,20.59,4200.0,19.567,19.567,19.548,19.548,4200.0
2010-11-19 14:25:00,20.59,20.59,20.58,20.59,1600.0,19.548,19.548,19.5385,19.548,1600.0
2010-11-19 14:30:00,20.59,20.6,20.59,20.6,2200.0,19.548,19.5575,19.548,19.5575,2200.0
2010-11-19 14:35:00,20.6,20.61,20.6,20.61,5200.0,19.5575,19.567,19.5575,19.567,5200.0
2010-11-19 14:40:00,20.61,20.61,20.61,20.61,2400.0,19.567,19.567,19.567,19.567,2400.0
2010-11-19 14:45:00,20.61,20.64,20.61,20.64,5000.0,19.567,19.5955,19.567,19.5955,5000.0
2010-11-19 14:50:00,20.64,20.64,20.59,20.59,7200.0,19.5955,19.5955,19.548,19.548,7200.0
2010-11-19 14:55:00,20.59,20.59,20.55,20.55,9600.0,19.548,19.548,19.5101,19.5101,9600.0
2010-11-19 15:00:00,20.55,20.57,20.55,20.57,9600.0,19.5101,19.529,19.5101,19.529,9600.0
2010-11-19 15:05:00,20.57,20.57,20.57,20.57,1800.0,19.529,19.529,19.529,19.529,1800.0
2010-11-19 15:10:00,20.57,20.57,20.55,20.55,5200.0,19.529,19.529,19.5101,19.5101,5200.0
2010-11-19 15:15:00,20.56,20.57,20.54,20.57,8400.0,19.5195,19.529,19.5006,19.529,8400.0
2010-11-19 15:20:00,20.57,20.6,20.56,20.56,40400.0,19.529,19.5575,19.5195,19.5195,40400.0
2010-11-19 15:25:00,20.56,20.56,20.54,20.54,2600.0,19.5195,19.5195,19.5006,19.5006,2600.0
2010-11-19 15:30:00,20.54,20.56,20.54,20.55,13400.0,19.5006,19.5195,19.5006,19.5101,13400.0
2010-11-19 15:35:00,20.56,20.56,20.55,20.55,7800.0,19.5195,19.5195,19.5101,19.5101,7800.0
2010-11-19 15:40:00,20.55,20.57,20.55,20.56,14000.0,19.5101,19.529,19.5101,19.5195,14000.0
2010-11-19 15:45:00,20.56,20.58,20.56,20.56,16800.0,19.5195,19.5385,19.5195,19.5195,16800.0
2010-11-19 15:50:00,20.56,20.57,20.53,20.54,95400.0,19.5195,19.529,19.4911,19.5006,95400.0
2010-11-19 15:55:00,20.55,20.56,20.52,20.52,50000.0,19.5101,19.5195,19.4816,19.4816,50000.0
2010-11-22 09:30:00,20.46,20.46,20.36,20.37,12000.0,19.4246,19.4246,19.3297,19.3392,12000.0
2010-11-22 09:35:00,20.36,20.42,20.36,20.4,3400.0,19.3297,19.3866,19.3297,19.3676,3400.0
2010-11-22 09:40:00,20.42,20.45,20.39,20.45,4800.0,19.3866,19.4151,19.3582,19.4151,4800.0
2010-11-22 09:45:00,20.43,20.47,20.43,20.47,3200.0,19.3961,19.4341,19.3961,19.4341,3200.0
2010-11-22 09:50:00,20.47,20.5,20.47,20.47,6200.0,19.4341,19.4626,19.4341,19.4341,6200.0
2010-11-22 09:55:00,20.49,20.53,20.49,20.53,5800.0,19.4531,19.4911,19.4531,19.4911,5800.0
2010-11-22 10:00:00,20.52,20.53,20.51,20.52,3000.0,19.4816,19.4911,19.4721,19.4816,3000.0
2010-11-22 10:05:00,20.5,20.5,20.42,20.42,6800.0,19.4626,19.4626,19.3866,19.3866,6800.0
2010-11-22 10:10:00,20.43,20.43,20.41,20.41,5800.0,19.3961,19.3961,19.3771,19.3771,5800.0
2010-11-22 10:15:00,20.42,20.48,20.42,20.47,12000.0,19.3866,19.4436,19.3866,19.4341,12000.0
2010-11-22 10:20:00,20.46,20.46,20.4,20.4,5800.0,19.4246,19.4246,19.3676,19.3676,5800.0
2010-11-22 10:25:00,20.4,20.4,20.38,20.39,3800.0,19.3676,19.3676,19.3487,19.3582,3800.0
2010-11-22 10:30:00,20.38,20.38,20.29,20.31,144600.0,19.3487,19.3487,19.2632,19.2822,144600.0
2010-11-22 10:35:00,20.31,20.35,20.29,20.35,8000.0,19.2822,19.3202,19.2632,19.3202,8000.0
2010-11-22 10:40:00,20.35,20.35,20.34,20.35,10000.0,19.3202,19.3202,19.3107,19.3202,10000.0
2010-11-22 10:45:00,20.36,20.36,20.34,20.36,8000.0,19.3297,19.3297,19.3107,19.3297,8000.0
2010-11-22 10:50:00,20.35,20.38,20.34,20.37,7000.0,19.3202,19.3487,19.3107,19.3392,7000.0
2010-11-22 10:55:00,20.38,20.38,20.35,20.35,6400.0,19.3487,19.3487,19.3202,19.3202,6400.0
2010-11-22 11:00:00,20.36,20.36,20.33,20.35,7000.0,19.3297,19.3297,19.3012,19.3202,7000.0
2010-11-22 11:05:00,20.36,20.4,20.36,20.36,6200.0,19.3297,19.3676,19.3297,19.3297,6200.0
2010-11-22 11:10:00,20.38,20.43,20.37,20.41,6200.0,19.3487,19.3961,19.3392,19.3771,6200.0
2010-11-22 11:15:00,20.43,20.46,20.43,20.46,4800.0,19.3961,19.4246,19.3961,19.4246,4800.0
2010-11-22 11:20:00,20.45,20.45,20.44,20.45,1600.0,19.4151,19.4151,19.4056,19.4151,1600.0
2010-11-22 11:25:00,20.45,20.45,20.43,20.43,4200.0,19.4151,19.4151,19.3961,19.3961,4200.0
2010-11-22 11:30:00,20.43,20.43,20.4,20.4,4800.0,19.3961,19.3961,19.3676,19.3676,4800.0
2010-11-22 11:35:00,20.4,20.4,20.37,20.4,6800.0,19.3676,19.3676,19.3392,19.3676,6800.0
2010-11-22 11:40:00,20.4,20.4,20.39,20.39,2200.0,19.3676,19.3676,19.3582,19.3582,2200.0
2010-11-22 11:45:00,20.38,20.38,20.36,20.37,2800.0,19.3487,19.3487,19.3297,19.3392,2800.0
2010-11-22 11:50:00,20.37,20.37,20.36,20.36,6200.0,19.3392,19.3392,19.3297,19.3297,6200.0
2010-11-22 11:55:00,20.36,20.4,20.36,20.4,8200.0,19.3297,19.3676,19.3297,19.3676,8200.0
2010-11-22 12:00:00,20.39,20.39,20.36,20.36,3600.0,19.3582,19.3582,19.3297,19.3297,3600.0
2010-11-22 12:05:00,20.36,20.36,20.36,20.36,3200.0,19.3297,19.3297,19.3297,19.3297,3200.0
2010-11-22 12:10:00,20.36,20.36,20.34,20.36,9600.0,19.3297,19.3297,19.3107,19.3297,9600.0
2010-11-22 12:15:00,20.36,20.36,20.36,20.36,3400.0,19.3297,19.3297,19.3297,19.3297,3400.0
2010-11-22 12:20:00,20.36,20.36,20.35,20.36,4000.0,19.3297,19.3297,19.3202,19.3297,4000.0
2010-11-22 12:25:00,20.35,20.35,20.29,20.29,5000.0,19.3202,19.3202,19.2632,19.2632,5000.0
2010-11-22 12:30:00,20.29,20.29,20.25,20.29,10200.0,19.2632,19.2632,19.2252,19.2632,10200.0
2010-11-22 12:35:00,20.29,20.3,20.27,20.3,6200.0,19.2632,19.2727,19.2442,19.2727,6200.0
2010-11-22 12:40:00,20.3,20.3,20.28,20.28,4800.0,19.2727,19.2727,19.2537,19.2537,4800.0
2010-11-22 12:45:00,20.28,20.3,20.27,20.29,16200.0,19.2537,19.2727,19.2442,19.2632,16200.0
2010-11-22 12:50:00,20.29,20.31,20.29,20.31,6000.0,19.2632,19.2822,19.2632,19.2822,6000.0
2010-11-22 12:55:00,20.31,20.31,20.3,20.31,3200.0,19.2822,19.2822,19.2727,19.2822,3200.0
2010-11-22 13:00:00,20.31,20.32,20.3,20.32,6600.0,19.2822,19.2917,19.2727,19.2917,6600.0
2010-11-22 13:05:00,20.32,20.32,20.3,20.31,7000.0,19.2917,19.2917,19.2727,19.2822,7000.0
2010-11-22 13:10:00,20.31,20.32,20.31,20.31,3400.0,19.2822,19.2917,19.2822,19.2822,3400.0
2010-11-22 13:15:00,20.31,20.32,20.3,20.32,5000.0,19.2822,19.2917,19.2727,19.2917,5000.0
2010-11-22 13:20:00,20.32,20.34,20.32,20.33,10400.0,19.2917,19.3107,19.2917,19.3012,10400.0
2010-11-22 13:25:00,20.33,20.33,20.32,20.33,800.0,19.3012,19.3012,19.2917,19.3012,800.0
2010-11-22 13:30:00,20.33,20.36,20.32,20.36,11800.0,19.3012,19.3297,19.2917,19.3297,11800.0
2010-11-22 13:35:00,20.38,20.39,20.36,20.38,6200.0,19.3487,19.3582,19.3297,19.3487,6200.0
2010-11-22 13:40:00,20.38,20.4,20.38,20.4,6400.0,19.3487,19.3676,19.3487,19.3676,6400.0
2010-11-22 13:45:00,20.4,20.4,20.38,20.38,2600.0,19.3676,19.3676,19.3487,19.3487,2600.0
2010-11-22 13:50:00,20.38,20.43,20.38,20.42,4200.0,19.3487,19.3961,19.3487,19.3866,4200.0
2010-11-22 13:55:00,20.42,20.43,20.42,20.43,2400.0,19.3866,19.3961,19.3866,19.3961,2400.0
2010-11-22 14:00:00,20.42,20.43,20.42,20.43,8400.0,19.3866,19.3961,19.3866,19.3961,8400.0
2010-11-22 14:05:00,20.43,20.44,20.42,20.42,3200.0,19.3961,19.4056,19.3866,19.3866,3200.0
2010-11-22 14:10:00,20.43,20.46,20.43,20.46,13000.0,19.3961,19.4246,19.3961,19.4246,13000.0
2010-11-22 14:15:00,20.46,20.48,20.45,20.48,4000.0,19.4246,19.4436,19.4151,19.4436,4000.0
2010-11-22 14:20:00,20.48,20.5,20.48,20.5,2000.0,19.4436,19.4626,19.4436,19.4626,2000.0
2010-11-22 14:25:00,20.49,20.49,20.46,20.47,5800.0,19.4531,19.4531,19.4246,19.4341,5800.0
2010-11-22 14:30:00,20.47,20.47,20.47,20.47,3200.0,19.4341,19.4341,19.4341,19.4341,3200.0
2010-11-22 14:35:00,20.46,20.49,20.46,20.49,3200.0,19.4246,19.4531,19.4246,19.4531,3200.0
2010-11-22 14:40:00,20.49,20.5,20.47,20.49,4000.0,19.4531,19.4626,19.4341,19.4531,4000.0
2010-11-22 14:45:00,20.49,20.54,20.49,20.53,5800.0,19.4531,19.5006,19.4531,19.4911,5800.0
2010-11-22 14:50:00,20.53,20.54,20.52,20.52,4000.0,19.4911,19.5006,19.4816,19.4816,4000.0
2010-11-22 14:55:00,20.51,20.52,20.49,20.5,4200.0,19.4721,19.4816,19.4531,19.4626,4200.0
2010-11-22 15:00:00,20.51,20.51,20.49,20.5,8400.0,19.4721,19.4721,19.4531,19.4626,8400.0
2010-11-22 15:05:00,20.5,20.53,20.5,20.53,4600.0,19.4626,19.4911,19.4626,19.4911,4600.0
2010-11-22 15:10:00,20.52,20.53,20.51,20.52,4800.0,19.4816,19.4911,19.4721,19.4816,4800.0
2010-11-22 15:15:00,20.52,20.53,20.52,20.52,4800.0,19.4816,19.4911,19.4816,19.4816,4800.0
2010-11-22 15:20:00,20.53,20.54,20.52,20.53,4800.0,19.4911,19.5006,19.4816,19.4911,4800.0
2010-11-22 15:25:00,20.52,20.52,20.5,20.5,6400.0,19.4816,19.4816,19.4626,19.4626,6400.0
2010-11-22 15:30:00,20.5,20.5,20.45,20.46,13600.0,19.4626,19.4626,19.4151,19.4246,13600.0
2010-11-22 15:35:00,20.46,20.49,20.45,20.49,9400.0,19.4246,19.4531,19.4151,19.4531,9400.0
2010-11-22 15:40:00,20.49,20.56,20.49,20.56,6800.0,19.4531,19.5195,19.4531,19.5195,6800.0
2010-11-22 15:45:00,20.55,20.55,20.51,20.53,32800.0,19.5101,19.5101,19.4721,19.4911,32800.0
2010-11-22 15:50:00,20.53,20.53,20.5,20.51,17000.0,19.4911,19.4911,19.4626,19.4721,17000.0
2010-11-22 15:55:00,20.51,20.54,20.51,20.52,44400.0,19.4721,19.5006,19.4721,19.4816,44400.0
2010-11-23 09:30:00,20.32,20.37,20.29,20.36,11000.0,19.2917,19.3392,19.2632,19.3297,11000.0
2010-11-23 09:35:00,20.34,20.47,20.34,20.47,8400.0,19.3107,19.4341,19.3107,19.4341,8400.0
2010-11-23 09:40:00,20.44,20.44,20.38,20.41,8600.0,19.4056,19.4056,19.3487,19.3771,8600.0
2010-11-23 09:45:00,20.41,20.41,20.32,20.32,6200.0,19.3771,19.3771,19.2917,19.2917,6200.0
2010-11-23 09:50:00,20.3,20.3,20.24,20.24,7400.0,19.2727,19.2727,19.2157,19.2157,7400.0
2010-11-23 09:55:00,20.24,20.31,20.24,20.25,10200.0,19.2157,19.2822,19.2157,19.2252,10200.0
2010-11-23 10:00:00,20.23,20.32,20.21,20.3,14600.0,19.2062,19.2917,19.1873,19.2727,14600.0
2010-11-23 10:05:00,20.29,20.31,20.28,20.31,6600.0,19.2632,19.2822,19.2537,19.2822,6600.0
2010-11-23 10:10:00,20.3,20.34,20.3,20.34,11000.0,19.2727,19.3107,19.2727,19.3107,11000.0
2010-11-23 10:15:00,20.34,20.39,20.34,20.39,4400.0,19.3107,19.3582,19.3107,19.3582,4400.0
2010-11-23 10:20:00,20.38,20.38,20.35,20.37,7800.0,19.3487,19.3487,19.3202,19.3392,7800.0
2010-11-23 10:25:00,20.38,20.39,20.35,20.39,9800.0,19.3487,19.3582,19.3202,19.3582,9800.0
2010-11-23 10:30:00,20.39,20.43,20.38,20.41,18000.0,19.3582,19.3961,19.3487,19.3771,18000.0
2010-11-23 10:35:00,20.39,20.4,20.38,20.39,7800.0,19.3582,19.3676,19.3487,19.3582,7800.0
2010-11-23 10:40:00,20.39,20.4,20.39,20.4,2200.0,19.3582,19.3676,19.3582,19.3676,2200.0
2010-11-23 10:45:00,20.4,20.4,20.36,20.39,12000.0,19.3676,19.3676,19.3297,19.3582,12000.0
2010-11-23 10:50:00,20.38,20.39,20.36,20.38,7800.0,19.3487,19.3582,19.3297,19.3487,7800.0
2010-11-23 10:55:00,20.36,20.39,20.35,20.39,5400.0,19.3297,19.3582,19.3202,19.3582,5400.0
2010-11-23 11:00:00,20.39,20.4,20.35,20.36,10800.0,19.3582,19.3676,19.3202,19.3297,10800.0
2010-11-23 11:05:00,20.36,20.38,20.36,20.37,7600.0,19.3297,19.3487,19.3297,19.3392,7600.0
2010-11-23 11:10:00,20.37,20.39,20.33,20.37,31400.0,19.3392,19.3582,19.3012,19.3392,31400.0
2010-11-23 11:15:00,20.37,20.37,20.35,20.36,7200.0,19.3392,19.3392,19.3202,19.3297,7200.0
2010-11-23 11:20:00,20.35,20.36,20.35,20.36,3800.0,19.3202,19.3297,19.3202,19.3297,3800.0
2010-11-23 11:25:00,20.35,20.36,20.31,20.31,9000.0,19.3202,19.3297,19.2822,19.2822,9000.0
2010-11-23 11:30:00,20.3,20.31,20.27,20.27,6800.0,19.2727,19.2822,19.2442,19.2442,6800.0
2010-11-23 11:35:00,20.25,20.27,20.25,20.26,3800.0,19.2252,19.2442,19.2252,19.2347,3800.0
2010-11-23 11:40:00,20.25,20.27,20.25,20.25,4000.0,19.2252,19.2442,19.2252,19.2252,4000.0
2010-11-23 11:45:00,20.25,20.25,20.25,20.25,4800.0,19.2252,19.2252,19.2252,19.2252,4800.0
2010-11-23 11:50:00,20.25,20.25,20.24,20.25,5600.0,19.2252,19.2252,19.2157,19.2252,5600.0
2010-11-23 11:55:00,20.25,20.25,20.22,20.22,5400.0,19.2252,19.2252,19.1968,19.1968,5400.0
2010-11-23 12:00:00,20.22,20.22,20.22,20.22,3200.0,19.1968,19.1968,19.1968,19.1968,3200.0
2010-11-23 12:05:00,20.21,20.22,20.2,20.21,10400.0,19.1873,19.1968,19.1778,19.1873,10400.0
2010-11-23 12:10:00,20.21,20.22,20.2,20.21,4200.0,19.1873,19.1968,19.1778,19.1873,4200.0
2010-11-23 12:15:00,20.21,20.21,20.18,20.18,5400.0,19.1873,19.1873,19.1588,19.1588,5400.0
2010-11-23 12:20:00,20.18,20.21,20.18,20.21,6600.0,19.1588,19.1873,19.1588,19.1873,6600.0
2010-11-23 12:25:00,20.21,20.22,20.21,20.22,3200.0,19.1873,19.1968,19.1873,19.1968,3200.0
2010-11-23 12:30:00,20.21,20.23,20.21,20.21,7400.0,19.1873,19.2062,19.1873,19.1873,7400.0
2010-11-23 12:35:00,20.21,20.22,20.2,20.22,4200.0,19.1873,19.1968,19.1778,19.1968,4200.0
2010-11-23 12:40:00,20.23,20.25,20.23,20.24,5000.0,19.2062,19.2252,19.2062,19.2157,5000.0
2010-11-23 12:45:00,20.24,20.29,20.24,20.29,6800.0,19.2157,19.2632,19.2157,19.2632,6800.0
2010-11-23 12:50:00,20.3,20.33,20.3,20.32,4400.0,19.2727,19.3012,19.2727,19.2917,4400.0
2010-11-23 12:55:00,20.34,20.34,20.33,20.34,3600.0,19.3107,19.3107,19.3012,19.3107,3600.0
2010-11-23 13:00:00,20.34,20.35,20.34,20.35,400.0,19.3107,19.3202,19.3107,19.3202,400.0
2010-11-23 13:05:00,20.35,20.35,20.33,20.33,5600.0,19.3202,19.3202,19.3012,19.3012,5600.0
2010-11-23 13:10:00,20.33,20.34,20.33,20.33,3800.0,19.3012,19.3107,19.3012,19.3012,3800.0
2010-11-23 13:15:00,20.33,20.35,20.33,20.34,6200.0,19.3012,19.3202,19.3012,19.3107,6200.0
2010-11-23 13:20:00,20.35,20.35,20.33,20.33,1000.0,19.3202,19.3202,19.3012,19.3012,1000.0
2010-11-23 13:25:00,20.33,20.35,20.33,20.35,2800.0,19.3012,19.3202,19.3012,19.3202,2800.0
2010-11-23 13:30:00,20.35,20.35,20.35,20.35,1400.0,19.3202,19.3202,19.3202,19.3202,1400.0
2010-11-23 13:35:00,20.34,20.36,20.34,20.34,6600.0,19.3107,19.3297,19.3107,19.3107,6600.0
2010-11-23 13:40:00,20.35,20.35,20.34,20.34,3200.0,19.3202,19.3202,19.3107,19.3107,3200.0
2010-11-23 13:45:00,20.34,20.34,20.33,20.33,6600.0,19.3107,19.3107,19.3012,19.3012,6600.0
2010-11-23 13:50:00,20.32,20.32,20.32,20.32,600.0,19.2917,19.2917,19.2917,19.2917,600.0
2010-11-23 13:55:00,20.32,20.32,20.3,20.3,5000.0,19.2917,19.2917,19.2727,19.2727,5000.0
2010-11-23 14:00:00,20.31,20.35,20.31,20.34,17000.0,19.2822,19.3202,19.2822,19.3107,17000.0
2010-11-23 14:05:00,20.34,20.34,20.32,20.32,4000.0,19.3107,19.3107,19.2917,19.2917,4000.0
2010-11-23 14:10:00,20.32,20.32,20.31,20.31,4200.0,19.2917,19.2917,19.2822,19.2822,4200.0
2010-11-23 14:15:00,20.31,20.32,20.3,20.3,8400.0,19.2822,19.2917,19.2727,19.2727,8400.0
2010-11-23 14:20:00,20.29,20.29,20.27,20.28,7200.0,19.2632,19.2632,19.2442,19.2537,7200.0
2010-11-23 14:25:00,20.28,20.28,20.27,20.28,5400.0,19.2537,19.2537,19.2442,19.2537,5400.0
2010-11-23 14:30:00,20.29,20.29,20.27,20.28,7000.0,19.2632,19.2632,19.2442,19.2537,7000.0
2010-11-23 14:35:00,20.28,20.28,20.25,20.25,5400.0,19.2537,19.2537,19.2252,19.2252,5400.0
2010-11-23 14:40:00,20.25,20.28,20.24,20.28,7400.0,19.2252,19.2537,19.2157,19.2537,7400.0
2010-11-23 14:45:00,20.28,20.28,20.24,20.25,13400.0,19.2537,19.2537,19.2157,19.2252,13400.0
2010-11-23 14:50:00,20.24,20.27,20.24,20.27,8600.0,19.2157,19.2442,19.2157,19.2442,8600.0
2010-11-23 14:55:00,20.27,20.27,20.25,20.25,11800.0,19.2442,19.2442,19.2252,19.2252,11800.0
2010-11-23 15:00:00,20.25,20.25,20.24,20.24,17600.0,19.2252,19.2252,19.2157,19.2157,17600.0
2010-11-23 15:05:00,20.25,20.29,20.25,20.28,9800.0,19.2252,19.2632,19.2252,19.2537,9800.0
2010-11-23 15:10:00,20.27,20.27,20.25,20.26,8800.0,19.2442,19.2442,19.2252,19.2347,8800.0
2010-11-23 15:15:00,20.26,20.27,20.25,20.25,10000.0,19.2347,19.2442,19.2252,19.2252,10000.0
2010-11-23 15:20:00,20.25,20.28,20.25,20.28,9400.0,19.2252,19.2537,19.2252,19.2537,9400.0
2010-11-23 15:25:00,20.29,20.29,20.27,20.28,11000.0,19.2632,19.2632,19.2442,19.2537,11000.0
2010-11-23 15:30:00,20.28,20.28,20.25,20.25,13800.0,19.2537,19.2537,19.2252,19.2252,13800.0
2010-11-23 15:35:00,20.26,20.27,20.25,20.26,7600.0,19.2347,19.2442,19.2252,19.2347,7600.0
2010-11-23 15:40:00,20.26,20.27,20.25,20.26,15000.0,19.2347,19.2442,19.2252,19.2347,15000.0
2010-11-23 15:45:00,20.26,20.27,20.24,20.25,23000.0,19.2347,19.2442,19.2157,19.2252,23000.0
2010-11-23 15:50:00,20.24,20.25,20.23,20.23,16800.0,19.2157,19.2252,19.2062,19.2062,16800.0
2010-11-23 15:55:00,20.24,20.25,20.23,20.25,60600.0,19.2157,19.2252,19.2062,19.2252,60600.0
2010-11-24 09:30:00,20.29,20.43,20.27,20.4,40400.0,19.2632,19.3961,19.2442,19.3676,40400.0
2010-11-24 09:35:00,20.41,20.46,20.41,20.43,6800.0,19.3771,19.4246,19.3771,19.3961,6800.0
2010-11-24 09:40:00,20.43,20.43,20.37,20.42,9000.0,19.3961,19.3961,19.3392,19.3866,9000.0
2010-11-24 09:45:00,20.43,20.45,20.41,20.45,4600.0,19.3961,19.4151,19.3771,19.4151,4600.0
2010-11-24 09:50:00,20.45,20.47,20.45,20.45,3200.0,19.4151,19.4341,19.4151,19.4151,3200.0
2010-11-24 09:55:00,20.46,20.5,20.46,20.5,9000.0,19.4246,19.4626,19.4246,19.4626,9000.0
2010-11-24 10:00:00,20.49,20.5,20.43,20.46,7000.0,19.4531,19.4626,19.3961,19.4246,7000.0
2010-11-24 10:05:00,20.46,20.49,20.44,20.49,8600.0,19.4246,19.4531,19.4056,19.4531,8600.0
2010-11-24 10:10:00,20.49,20.5,20.47,20.5,4400.0,19.4531,19.4626,19.4341,19.4626,4400.0
2010-11-24 10:15:00,20.49,20.53,20.49,20.52,4400.0,19.4531,19.4911,19.4531,19.4816,4400.0
2010-11-24 10:20:00,20.54,20.56,20.53,20.56,4000.0,19.5006,19.5195,19.4911,19.5195,4000.0
2010-11-24 10:25:00,20.57,20.61,20.56,20.59,3400.0,19.529,19.567,19.5195,19.548,3400.0
2010-11-24 10:30:00,20.59,20.61,20.58,20.6,10800.0,19.548,19.567,19.5385,19.5575,10800.0
2010-11-24 10:35:00,20.6,20.63,20.6,20.61,8800.0,19.5575,19.586,19.5575,19.567,8800.0
2010-11-24 10:40:00,20.62,20.65,20.62,20.64,3200.0,19.5765,19.605,19.5765,19.5955,3200.0
2010-11-24 10:45:00,20.64,20.66,20.64,20.64,6400.0,19.5955,19.6145,19.5955,19.5955,6400.0
2010-11-24 10:50:00,20.63,20.63,20.6,20.63,10800.0,19.586,19.586,19.5575,19.586,10800.0
2010-11-24 10:55:00,20.63,20.64,20.61,20.61,5400.0,19.586,19.5955,19.567,19.567,5400.0
2010-11-24 11:00:00,20.61,20.65,20.6,20.65,19800.0,19.567,19.605,19.5575,19.605,19800.0
2010-11-24 11:05:00,20.65,20.68,20.65,20.68,4800.0,19.605,19.6335,19.605,19.6335,4800.0
2010-11-24 11:10:00,20.68,20.68,20.65,20.65,2800.0,19.6335,19.6335,19.605,19.605,2800.0
2010-11-24 11:15:00,20.66,20.67,20.65,20.65,6800.0,19.6145,19.624,19.605,19.605,6800.0
2010-11-24 11:20:00,20.65,20.65,20.63,20.63,2200.0,19.605,19.605,19.586,19.586,2200.0
2010-11-24 11:25:00,20.63,20.64,20.63,20.64,1400.0,19.586,19.5955,19.586,19.5955,1400.0
2010-11-24 11:30:00,20.64,20.65,20.64,20.64,2400.0,19.5955,19.605,19.5955,19.5955,2400.0
2010-11-24 11:35:00,20.64,20.65,20.64,20.64,1600.0,19.5955,19.605,19.5955,19.5955,1600.0
2010-11-24 11:40:00,20.64,20.64,20.64,20.64,1600.0,19.5955,19.5955,19.5955,19.5955,1600.0
2010-11-24 11:45:00,20.63,20.63,20.61,20.61,3800.0,19.586,19.586,19.567,19.567,3800.0
2010-11-24 11:50:00,20.61,20.62,20.61,20.62,2600.0,19.567,19.5765,19.567,19.5765,2600.0
2010-11-24 11:55:00,20.61,20.61,20.61,20.61,1600.0,19.567,19.567,19.567,19.567,1600.0
2010-11-24 12:00:00,20.63,20.63,20.63,20.63,8400.0,19.586,19.586,19.586,19.586,8400.0
2010-11-24 12:05:00,20.63,20.63,20.61,20.61,800.0,19.586,19.586,19.567,19.567,800.0
2010-11-24 12:10:00,20.63,20.63,20.63,20.63,1600.0,19.586,19.586,19.586,19.586,1600.0
2010-11-24 12:15:00,20.63,20.63,20.59,20.62,8200.0,19.586,19.586,19.548,19.5765,8200.0
2010-11-24 12:20:00,20.62,20.62,20.62,20.62,400.0,19.5765,19.5765,19.5765,19.5765,400.0
2010-11-24 12:25:00,20.63,20.63,20.63,20.63,6200.0,19.586,19.586,19.586,19.586,6200.0
2010-11-24 12:30:00,20.63,20.64,20.63,20.64,6200.0,19.586,19.5955,19.586,19.5955,6200.0
2010-11-24 12:35:00,20.63,20.64,20.63,20.63,1200.0,19.586,19.5955,19.586,19.586,1200.0
2010-11-24 12:40:00,20.64,20.64,20.63,20.63,3600.0,19.5955,19.5955,19.586,19.586,3600.0
2010-11-24 12:45:00,20.63,20.64,20.63,20.64,3800.0,19.586,19.5955,19.586,19.5955,3800.0
2010-11-24 12:50:00,20.64,20.65,20.64,20.64,9600.0,19.5955,19.605,19.5955,19.5955,9600.0
2010-11-24 12:55:00,20.64,20.66,20.64,20.66,13200.0,19.5955,19.6145,19.5955,19.6145,13200.0
2010-11-24 13:00:00,20.66,20.66,20.65,20.65,2600.0,19.6145,19.6145,19.605,19.605,2600.0
2010-11-24 13:05:00,20.65,20.66,20.65,20.66,1600.0,19.605,19.6145,19.605,19.6145,1600.0
2010-11-24 13:10:00,20.66,20.66,20.66,20.66,2000.0,19.6145,19.6145,19.6145,19.6145,2000.0
2010-11-24 13:15:00,20.66,20.68,20.66,20.68,17800.0,19.6145,19.6335,19.6145,19.6335,17800.0
2010-11-24 13:20:00,20.68,20.73,20.68,20.73,26800.0,19.6335,19.6809,19.6335,19.6809,26800.0
2010-11-24 13:25:00,20.73,20.73,20.72,20.73,12600.0,19.6809,19.6809,19.6715,19.6809,12600.0
2010-11-24 13:30:00,20.73,20.73,20.72,20.73,1400.0,19.6809,19.6809,19.6715,19.6809,1400.0
2010-11-24 13:35:00,20.72,20.73,20.72,20.72,5000.0,19.6715,19.6809,19.6715,19.6715,5000.0
2010-11-24 13:40:00,20.72,20.72,20.68,20.68,5200.0,19.6715,19.6715,19.6335,19.6335,5200.0
2010-11-24 13:45:00,20.68,20.69,20.68,20.69,2000.0,19.6335,19.643,19.6335,19.643,2000.0
2010-11-24 13:50:00,20.69,20.69,20.68,20.68,4000.0,19.643,19.643,19.6335,19.6335,4000.0
2010-11-24 13:55:00,20.67,20.68,20.67,20.67,2200.0,19.624,19.6335,19.624,19.624,2200.0
2010-11-24 14:00:00,20.68,20.68,20.66,20.66,5000.0,19.6335,19.6335,19.6145,19.6145,5000.0
2010-11-24 14:05:00,20.67,20.68,20.67,20.68,3800.0,19.624,19.6335,19.624,19.6335,3800.0
2010-11-24 14:10:00,20.68,20.68,20.66,20.66,3000.0,19.6335,19.6335,19.6145,19.6145,3000.0
2010-11-24 14:15:00,20.66,20.67,20.66,20.66,3200.0,19.6145,19.624,19.6145,19.6145,3200.0
2010-11-24 14:20:00,20.67,20.67,20.66,20.67,1800.0,19.624,19.624,19.6145,19.624,1800.0
2010-11-24 14:25:00,20.67,20.67,20.67,20.67,2000.0,19.624,19.624,19.624,19.624,2000.0
2010-11-24 14:30:00,20.67,20.67,20.67,20.67,2400.0,19.624,19.624,19.624,19.624,2400.0
2010-11-24 14:35:00,20.67,20.67,20.65,20.65,18600.0,19.624,19.624,19.605,19.605,18600.0
2010-11-24 14:40:00,20.66,20.66,20.65,20.66,1800.0,19.6145,19.6145,19.605,19.6145,1800.0
2010-11-24 14:45:00,20.66,20.67,20.66,20.66,3000.0,19.6145,19.624,19.6145,19.6145,3000.0
2010-11-24 14:50:00,20.66,20.66,20.65,20.66,4600.0,19.6145,19.6145,19.605,19.6145,4600.0
2010-11-24 14:55:00,20.66,20.67,20.66,20.67,5000.0,19.6145,19.624,19.6145,19.624,5000.0
2010-11-24 15:00:00,20.66,20.68,20.66,20.68,4000.0,19.6145,19.6335,19.6145,19.6335,4000.0
2010-11-24 15:05:00,20.68,20.68,20.67,20.67,6400.0,19.6335,19.6335,19.624,19.624,6400.0
2010-11-24 15:10:00,20.68,20.68,20.66,20.66,5800.0,19.6335,19.6335,19.6145,19.6145,5800.0
2010-11-24 15:15:00,20.67,20.67,20.66,20.66,1200.0,19.624,19.624,19.6145,19.6145,1200.0
2010-11-24 15:20:00,20.67,20.68,20.67,20.67,5400.0,19.624,19.6335,19.624,19.624,5400.0
2010-11-24 15:25:00,20.67,20.68,20.66,20.67,4600.0,19.624,19.6335,19.6145,19.624,4600.0
2010-11-24 15:30:00,20.67,20.67,20.66,20.66,4200.0,19.624,19.624,19.6145,19.6145,4200.0
2010-11-24 15:35:00,20.66,20.66,20.66,20.66,2000.0,19.6145,19.6145,19.6145,19.6145,2000.0
2010-11-24 15:40:00,20.67,20.67,20.66,20.66,10800.0,19.624,19.624,19.6145,19.6145,10800.0
2010-11-24 15:45:00,20.66,20.66,20.64,20.64,10800.0,19.6145,19.6145,19.5955,19.5955,10800.0
2010-11-24 15:50:00,20.64,20.65,20.63,20.64,19400.0,19.5955,19.605,19.586,19.5955,19400.0
2010-11-24 15:55:00,20.65,20.66,20.64,20.65,64200.0,19.605,19.6145,19.5955,19.605,64200.0
2010-11-26 09:30:00,20.51,20.55,20.46,20.55,10400.0,19.4721,19.5101,19.4246,19.5101,10400.0
2010-11-26 09:35:00,20.57,20.59,20.57,20.58,2800.0,19.529,19.548,19.529,19.5385,2800.0
2010-11-26 09:40:00,20.57,20.64,20.55,20.64,2200.0,19.529,19.5955,19.5101,19.5955,2200.0
2010-11-26 09:45:00,20.61,20.65,20.61,20.65,3600.0,19.567,19.605,19.567,19.605,3600.0
2010-11-26 09:50:00,20.65,20.68,20.65,20.68,4800.0,19.605,19.6335,19.605,19.6335,4800.0
2010-11-26 09:55:00,20.68,20.68,20.67,20.67,2000.0,19.6335,19.6335,19.624,19.624,2000.0
2010-11-26 10:00:00,20.66,20.67,20.66,20.66,5400.0,19.6145,19.624,19.6145,19.6145,5400.0
2010-11-26 10:05:00,20.65,20.66,20.65,20.65,2200.0,19.605,19.6145,19.605,19.605,2200.0
2010-11-26 10:10:00,20.65,20.7,20.65,20.7,3000.0,19.605,19.6525,19.605,19.6525,3000.0
2010-11-26 10:15:00,20.7,20.7,20.7,20.7,2600.0,19.6525,19.6525,19.6525,19.6525,2600.0
2010-11-26 10:20:00,20.7,20.7,20.7,20.7,0.0,19.6525,19.6525,19.6525,19.6525,0.0
2010-11-26 10:25:00,20.71,20.71,20.7,20.7,600.0,19.662,19.662,19.6525,19.6525,600.0
2010-11-26 10:30:00,20.71,20.72,20.69,20.7,8000.0,19.662,19.6715,19.643,19.6525,8000.0
2010-11-26 10:35:00,20.71,20.71,20.7,20.71,1800.0,19.662,19.662,19.6525,19.662,1800.0
2010-11-26 10:40:00,20.72,20.74,20.72,20.74,1600.0,19.6715,19.6904,19.6715,19.6904,1600.0
2010-11-26 10:45:00,20.74,20.76,20.73,20.76,7000.0,19.6904,19.7094,19.6809,19.7094,7000.0
2010-11-26 10:50:00,20.77,20.77,20.74,20.74,9200.0,19.7189,19.7189,19.6904,19.6904,9200.0
2010-11-26 10:55:00,20.75,20.77,20.74,20.75,13600.0,19.6999,19.7189,19.6904,19.6999,13600.0
2010-11-26 11:00:00,20.75,20.77,20.75,20.75,12000.0,19.6999,19.7189,19.6999,19.6999,12000.0
2010-11-26 11:05:00,20.77,20.82,20.77,20.82,22000.0,19.7189,19.7664,19.7189,19.7664,22000.0
2010-11-26 11:10:00,20.82,20.84,20.82,20.84,5200.0,19.7664,19.7854,19.7664,19.7854,5200.0
2010-11-26 11:15:00,20.85,20.85,20.82,20.82,10400.0,19.7949,19.7949,19.7664,19.7664,10400.0
2010-11-26 11:20:00,20.82,20.83,20.82,20.83,2200.0,19.7664,19.7759,19.7664,19.7759,2200.0
2010-11-26 11:25:00,20.83,20.84,20.81,20.81,6600.0,19.7759,19.7854,19.7569,19.7569,6600.0
2010-11-26 11:30:00,20.81,20.82,20.8,20.81,6400.0,19.7569,19.7664,19.7474,19.7569,6400.0
2010-11-26 11:35:00,20.81,20.82,20.78,20.79,5800.0,19.7569,19.7664,19.7284,19.7379,5800.0
2010-11-26 11:40:00,20.79,20.79,20.77,20.77,3600.0,19.7379,19.7379,19.7189,19.7189,3600.0
2010-11-26 11:45:00,20.77,20.77,20.74,20.77,7000.0,19.7189,19.7189,19.6904,19.7189,7000.0
2010-11-26 11:50:00,20.77,20.79,20.77,20.77,6800.0,19.7189,19.7379,19.7189,19.7189,6800.0
2010-11-26 11:55:00,20.78,20.8,20.78,20.8,2600.0,19.7284,19.7474,19.7284,19.7474,2600.0
2010-11-26 12:00:00,20.8,20.8,20.79,20.79,2000.0,19.7474,19.7474,19.7379,19.7379,2000.0
2010-11-26 12:05:00,20.79,20.79,20.78,20.79,4000.0,19.7379,19.7379,19.7284,19.7379,4000.0
2010-11-26 12:10:00,20.78,20.81,20.77,20.81,8200.0,19.7284,19.7569,19.7189,19.7569,8200.0
2010-11-26 12:15:00,20.81,20.81,20.8,20.81,11600.0,19.7569,19.7569,19.7474,19.7569,11600.0
2010-11-26 12:20:00,20.82,20.85,20.82,20.85,2600.0,19.7664,19.7949,19.7664,19.7949,2600.0
2010-11-26 12:25:00,20.84,20.86,20.84,20.84,5000.0,19.7854,19.8044,19.7854,19.7854,5000.0
2010-11-26 12:30:00,20.83,20.83,20.81,20.83,4400.0,19.7759,19.7759,19.7569,19.7759,4400.0
2010-11-26 12:35:00,20.83,20.85,20.83,20.84,5600.0,19.7759,19.7949,19.7759,19.7854,5600.0
2010-11-26 12:40:00,20.84,20.86,20.84,20.85,7400.0,19.7854,19.8044,19.7854,19.7949,7400.0
2010-11-26 12:45:00,20.85,20.85,20.81,20.82,6400.0,19.7949,19.7949,19.7569,19.7664,6400.0
2010-11-26 12:50:00,20.82,20.82,20.81,20.81,3000.0,19.7664,19.7664,19.7569,19.7569,3000.0
2010-11-26 12:55:00,20.81,20.82,20.76,20.79,40800.0,19.7569,19.7664,19.7094,19.7379,40800.0
2010-11-29 09:30:00,20.63,20.67,20.55,20.55,7200.0,19.586,19.624,19.5101,19.5101,7200.0
2010-11-29 09:35:00,20.55,20.58,20.54,20.58,8200.0,19.5101,19.5385,19.5006,19.5385,8200.0
2010-11-29 09:40:00,20.55,20.57,20.54,20.57,6400.0,19.5101,19.529,19.5006,19.529,6400.0
2010-11-29 09:45:00,20.57,20.58,20.55,20.55,4200.0,19.529,19.5385,19.5101,19.5101,4200.0
2010-11-29 09:50:00,20.54,20.54,20.5,20.52,23200.0,19.5006,19.5006,19.4626,19.4816,23200.0
2010-11-29 09:55:00,20.5,20.52,20.46,20.49,22800.0,19.4626,19.4816,19.4246,19.4531,22800.0
2010-11-29 10:00:00,20.49,20.49,20.43,20.43,16200.0,19.4531,19.4531,19.3961,19.3961,16200.0
2010-11-29 10:05:00,20.42,20.46,20.41,20.43,8000.0,19.3866,19.4246,19.3771,19.3961,8000.0
2010-11-29 10:10:00,20.44,20.48,20.39,20.48,111200.0,19.4056,19.4436,19.3582,19.4436,111200.0
2010-11-29 10:15:00,20.48,20.5,20.48,20.5,9800.0,19.4436,19.4626,19.4436,19.4626,9800.0
2010-11-29 10:20:00,20.5,20.53,20.5,20.53,5200.0,19.4626,19.4911,19.4626,19.4911,5200.0
2010-11-29 10:25:00,20.53,20.53,20.5,20.5,5400.0,19.4911,19.4911,19.4626,19.4626,5400.0
2010-11-29 10:30:00,20.5,20.55,20.5,20.55,8600.0,19.4626,19.5101,19.4626,19.5101,8600.0
2010-11-29 10:35:00,20.55,20.57,20.55,20.55,4200.0,19.5101,19.529,19.5101,19.5101,4200.0
2010-11-29 10:40:00,20.55,20.6,20.55,20.56,5200.0,19.5101,19.5575,19.5101,19.5195,5200.0
2010-11-29 10:45:00,20.55,20.55,20.53,20.54,9600.0,19.5101,19.5101,19.4911,19.5006,9600.0
2010-11-29 10:50:00,20.53,20.54,20.47,20.48,7800.0,19.4911,19.5006,19.4341,19.4436,7800.0
2010-11-29 10:55:00,20.47,20.47,20.4,20.41,9400.0,19.4341,19.4341,19.3676,19.3771,9400.0
2010-11-29 11:00:00,20.4,20.41,20.4,20.4,4800.0,19.3676,19.3771,19.3676,19.3676,4800.0
2010-11-29 11:05:00,20.4,20.43,20.38,20.42,8800.0,19.3676,19.3961,19.3487,19.3866,8800.0
2010-11-29 11:10:00,20.42,20.45,20.41,20.44,5600.0,19.3866,19.4151,19.3771,19.4056,5600.0
2010-11-29 11:15:00,20.44,20.45,20.43,20.43,5200.0,19.4056,19.4151,19.3961,19.3961,5200.0
2010-11-29 11:20:00,20.43,20.45,20.39,20.4,6400.0,19.3961,19.4151,19.3582,19.3676,6400.0
2010-11-29 11:25:00,20.4,20.41,20.39,20.4,20200.0,19.3676,19.3771,19.3582,19.3676,20200.0
2010-11-29 11:30:00,20.4,20.4,20.36,20.37,12200.0,19.3676,19.3676,19.3297,19.3392,12200.0
2010-11-29 11:35:00,20.36,20.38,20.36,20.37,12800.0,19.3297,19.3487,19.3297,19.3392,12800.0
2010-11-29 11:40:00,20.37,20.38,20.34,20.36,12200.0,19.3392,19.3487,19.3107,19.3297,12200.0
2010-11-29 11:45:00,20.35,20.36,20.34,20.34,2200.0,19.3202,19.3297,19.3107,19.3107,2200.0
2010-11-29 11:50:00,20.34,20.35,20.33,20.35,1600.0,19.3107,19.3202,19.3012,19.3202,1600.0
2010-11-29 11:55:00,20.34,20.36,20.34,20.35,4600.0,19.3107,19.3297,19.3107,19.3202,4600.0
2010-11-29 12:00:00,20.34,20.36,20.34,20.35,4000.0,19.3107,19.3297,19.3107,19.3202,4000.0
2010-11-29 12:05:00,20.35,20.43,20.35,20.43,12000.0,19.3202,19.3961,19.3202,19.3961,12000.0
2010-11-29 12:10:00,20.43,20.48,20.43,20.47,10200.0,19.3961,19.4436,19.3961,19.4341,10200.0
2010-11-29 12:15:00,20.47,20.47,20.47,20.47,1600.0,19.4341,19.4341,19.4341,19.4341,1600.0
2010-11-29 12:20:00,20.47,20.5,20.47,20.5,7000.0,19.4341,19.4626,19.4341,19.4626,7000.0
2010-11-29 12:25:00,20.5,20.5,20.48,20.48,5200.0,19.4626,19.4626,19.4436,19.4436,5200.0
2010-11-29 12:30:00,20.48,20.49,20.48,20.49,3800.0,19.4436,19.4531,19.4436,19.4531,3800.0
2010-11-29 12:35:00,20.49,20.5,20.49,20.5,3400.0,19.4531,19.4626,19.4531,19.4626,3400.0
2010-11-29 12:40:00,20.5,20.53,20.5,20.52,4000.0,19.4626,19.4911,19.4626,19.4816,4000.0
2010-11-29 12:45:00,20.52,20.54,20.52,20.54,5200.0,19.4816,19.5006,19.4816,19.5006,5200.0
2010-11-29 12:50:00,20.53,20.53,20.49,20.49,2600.0,19.4911,19.4911,19.4531,19.4531,2600.0
2010-11-29 12:55:00,20.48,20.49,20.47,20.47,1800.0,19.4436,19.4531,19.4341,19.4341,1800.0
2010-11-29 13:00:00,20.47,20.47,20.46,20.46,2400.0,19.4341,19.4341,19.4246,19.4246,2400.0
2010-11-29 13:05:00,20.46,20.46,20.43,20.46,3800.0,19.4246,19.4246,19.3961,19.4246,3800.0
2010-11-29 13:10:00,20.47,20.51,20.47,20.51,5600.0,19.4341,19.4721,19.4341,19.4721,5600.0
2010-11-29 13:15:00,20.52,20.57,20.52,20.57,11000.0,19.4816,19.529,19.4816,19.529,11000.0
2010-11-29 13:20:00,20.57,20.6,20.57,20.59,8400.0,19.529,19.5575,19.529,19.548,8400.0
2010-11-29 13:25:00,20.58,20.59,20.57,20.58,5200.0,19.5385,19.548,19.529,19.5385,5200.0
2010-11-29 13:30:00,20.57,20.58,20.51,20.51,5000.0,19.529,19.5385,19.4721,19.4721,5000.0
2010-11-29 13:35:00,20.5,20.5,20.47,20.47,3200.0,19.4626,19.4626,19.4341,19.4341,3200.0
2010-11-29 13:40:00,20.47,20.48,20.46,20.46,6000.0,19.4341,19.4436,19.4246,19.4246,6000.0
2010-11-29 13:45:00,20.47,20.54,20.45,20.54,5600.0,19.4341,19.5006,19.4151,19.5006,5600.0
2010-11-29 13:50:00,20.54,20.54,20.54,20.54,1200.0,19.5006,19.5006,19.5006,19.5006,1200.0
2010-11-29 13:55:00,20.53,20.55,20.53,20.55,2400.0,19.4911,19.5101,19.4911,19.5101,2400.0
2010-11-29 14:00:00,20.55,20.56,20.55,20.55,3000.0,19.5101,19.5195,19.5101,19.5101,3000.0
2010-11-29 14:05:00,20.54,20.55,20.51,20.53,6800.0,19.5006,19.5101,19.4721,19.4911,6800.0
2010-11-29 14:10:00,20.53,20.54,20.51,20.52,2200.0,19.4911,19.5006,19.4721,19.4816,2200.0
2010-11-29 14:15:00,20.51,20.54,20.51,20.51,8600.0,19.4721,19.5006,19.4721,19.4721,8600.0
2010-11-29 14:20:00,20.51,20.52,20.48,20.48,3600.0,19.4721,19.4816,19.4436,19.4436,3600.0
2010-11-29 14:25:00,20.48,20.56,20.48,20.56,11000.0,19.4436,19.5195,19.4436,19.5195,11000.0
2010-11-29 14:30:00,20.57,20.62,20.57,20.61,10200.0,19.529,19.5765,19.529,19.567,10200.0
2010-11-29 14:35:00,20.61,20.68,20.61,20.68,14400.0,19.567,19.6335,19.567,19.6335,14400.0
2010-11-29 14:40:00,20.67,20.71,20.67,20.71,12800.0,19.624,19.662,19.624,19.662,12800.0
2010-11-29 14:45:00,20.71,20.71,20.68,20.71,8800.0,19.662,19.662,19.6335,19.662,8800.0
2010-11-29 14:50:00,20.72,20.72,20.7,20.72,10000.0,19.6715,19.6715,19.6525,19.6715,10000.0
2010-11-29 14:55:00,20.71,20.74,20.7,20.74,16000.0,19.662,19.6904,19.6525,19.6904,16000.0
2010-11-29 15:00:00,20.74,20.74,20.71,20.71,13000.0,19.6904,19.6904,19.662,19.662,13000.0
2010-11-29 15:05:00,20.71,20.72,20.68,20.68,10800.0,19.662,19.6715,19.6335,19.6335,10800.0
2010-11-29 15:10:00,20.68,20.68,20.66,20.66,17400.0,19.6335,19.6335,19.6145,19.6145,17400.0
2010-11-29 15:15:00,20.66,20.72,20.65,20.72,18000.0,19.6145,19.6715,19.605,19.6715,18000.0
2010-11-29 15:20:00,20.72,20.72,20.68,20.71,12800.0,19.6715,19.6715,19.6335,19.662,12800.0
2010-11-29 15:25:00,20.7,20.7,20.68,20.68,12800.0,19.6525,19.6525,19.6335,19.6335,12800.0
2010-11-29 15:30:00,20.68,20.68,20.63,20.63,12400.0,19.6335,19.6335,19.586,19.586,12400.0
2010-11-29 15:35:00,20.63,20.64,20.62,20.62,18600.0,19.586,19.5955,19.5765,19.5765,18600.0
2010-11-29 15:40:00,20.63,20.63,20.61,20.61,28800.0,19.586,19.586,19.567,19.567,28800.0
2010-11-29 15:45:00,20.61,20.64,20.6,20.64,23800.0,19.567,19.5955,19.5575,19.5955,23800.0
2010-11-29 15:50:00,20.64,20.64,20.58,20.59,25800.0,19.5955,19.5955,19.5385,19.548,25800.0
2010-11-29 15:55:00,20.59,20.61,20.59,20.61,49600.0,19.548,19.567,19.548,19.567,49600.0
2010-11-30 09:30:00,20.39,20.54,20.39,20.54,18000.0,19.3582,19.5006,19.3582,19.5006,18000.0
2010-11-30 09:35:00,20.53,20.54,20.44,20.47,12400.0,19.4911,19.5006,19.4056,19.4341,12400.0
2010-11-30 09:40:00,20.47,20.55,20.42,20.54,15800.0,19.4341,19.5101,19.3866,19.5006,15800.0
2010-11-30 09:45:00,20.54,20.55,20.52,20.53,7800.0,19.5006,19.5101,19.4816,19.4911,7800.0
2010-11-30 09:50:00,20.53,20.53,20.51,20.52,6200.0,19.4911,19.4911,19.4721,19.4816,6200.0
2010-11-30 09:55:00,20.52,20.61,20.52,20.6,5600.0,19.4816,19.567,19.4816,19.5575,5600.0
2010-11-30 10:00:00,20.6,20.63,20.58,20.59,11800.0,19.5575,19.586,19.5385,19.548,11800.0
2010-11-30 10:05:00,20.56,20.56,20.55,20.55,5800.0,19.5195,19.5195,19.5101,19.5101,5800.0
2010-11-30 10:10:00,20.55,20.57,20.55,20.55,4400.0,19.5101,19.529,19.5101,19.5101,4400.0
2010-11-30 10:15:00,20.55,20.6,20.55,20.6,5200.0,19.5101,19.5575,19.5101,19.5575,5200.0
2010-11-30 10:20:00,20.58,20.61,20.58,20.61,6000.0,19.5385,19.567,19.5385,19.567,6000.0
2010-11-30 10:25:00,20.63,20.65,20.62,20.63,6000.0,19.586,19.605,19.5765,19.586,6000.0
2010-11-30 10:30:00,20.63,20.63,20.58,20.59,5000.0,19.586,19.586,19.5385,19.548,5000.0
2010-11-30 10:35:00,20.58,20.59,20.57,20.58,6000.0,19.5385,19.548,19.529,19.5385,6000.0
2010-11-30 10:40:00,20.57,20.58,20.55,20.57,10200.0,19.529,19.5385,19.5101,19.529,10200.0
2010-11-30 10:45:00,20.57,20.57,20.53,20.54,9000.0,19.529,19.529,19.4911,19.5006,9000.0
2010-11-30 10:50:00,20.53,20.54,20.5,20.53,10000.0,19.4911,19.5006,19.4626,19.4911,10000.0
2010-11-30 10:55:00,20.54,20.57,20.54,20.56,12200.0,19.5006,19.529,19.5006,19.5195,12200.0
2010-11-30 11:00:00,20.57,20.58,20.57,20.58,8000.0,19.529,19.5385,19.529,19.5385,8000.0
2010-11-30 11:05:00,20.57,20.58,20.53,20.55,11200.0,19.529,19.5385,19.4911,19.5101,11200.0
2010-11-30 11:10:00,20.56,20.57,20.53,20.53,4600.0,19.5195,19.529,19.4911,19.4911,4600.0
2010-11-30 11:15:00,20.53,20.57,20.52,20.56,4600.0,19.4911,19.529,19.4816,19.5195,4600.0
2010-11-30 11:20:00,20.56,20.57,20.53,20.53,10000.0,19.5195,19.529,19.4911,19.4911,10000.0
2010-11-30 11:25:00,20.53,20.53,20.5,20.52,6400.0,19.4911,19.4911,19.4626,19.4816,6400.0
2010-11-30 11:30:00,20.52,20.53,20.49,20.52,5600.0,19.4816,19.4911,19.4531,19.4816,5600.0
2010-11-30 11:35:00,20.51,20.56,20.51,20.56,18200.0,19.4721,19.5195,19.4721,19.5195,18200.0
2010-11-30 11:40:00,20.57,20.61,20.56,20.61,11400.0,19.529,19.567,19.5195,19.567,11400.0
2010-11-30 11:45:00,20.61,20.63,20.6,20.63,28000.0,19.567,19.586,19.5575,19.586,28000.0
2010-11-30 11:50:00,20.63,20.66,20.62,20.63,23600.0,19.586,19.6145,19.5765,19.586,23600.0
2010-11-30 11:55:00,20.63,20.69,20.62,20.67,8800.0,19.586,19.643,19.5765,19.624,8800.0
2010-11-30 12:00:00,20.67,20.7,20.67,20.7,27800.0,19.624,19.6525,19.624,19.6525,27800.0
2010-11-30 12:05:00,20.7,20.71,20.68,20.68,5400.0,19.6525,19.662,19.6335,19.6335,5400.0
2010-11-30 12:10:00,20.68,20.72,20.68,20.71,4600.0,19.6335,19.6715,19.6335,19.662,4600.0
2010-11-30 12:15:00,20.71,20.72,20.69,20.69,14000.0,19.662,19.6715,19.643,19.643,14000.0
2010-11-30 12:20:00,20.68,20.71,20.68,20.7,10400.0,19.6335,19.662,19.6335,19.6525,10400.0
2010-11-30 12:25:00,20.7,20.74,20.7,20.73,13800.0,19.6525,19.6904,19.6525,19.6809,13800.0
2010-11-30 12:30:00,20.74,20.74,20.7,20.72,8000.0,19.6904,19.6904,19.6525,19.6715,8000.0
2010-11-30 12:35:00,20.71,20.71,20.69,20.71,3200.0,19.662,19.662,19.643,19.662,3200.0
2010-11-30 12:40:00,20.7,20.71,20.7,20.71,3800.0,19.6525,19.662,19.6525,19.662,3800.0
2010-11-30 12:45:00,20.71,20.71,20.7,20.7,2600.0,19.662,19.662,19.6525,19.6525,2600.0
2010-11-30 12:50:00,20.69,20.71,20.69,20.71,2400.0,19.643,19.662,19.643,19.662,2400.0
2010-11-30 12:55:00,20.7,20.72,20.7,20.72,4000.0,19.6525,19.6715,19.6525,19.6715,4000.0
2010-11-30 13:00:00,20.71,20.75,20.7,20.75,6400.0,19.662,19.6999,19.6525,19.6999,6400.0
2010-11-30 13:05:00,20.74,20.74,20.73,20.73,4200.0,19.6904,19.6904,19.6809,19.6809,4200.0
2010-11-30 13:10:00,20.74,20.75,20.74,20.74,3400.0,19.6904,19.6999,19.6904,19.6904,3400.0
2010-11-30 13:15:00,20.74,20.75,20.74,20.75,3200.0,19.6904,19.6999,19.6904,19.6999,3200.0
2010-11-30 13:20:00,20.75,20.75,20.74,20.75,5800.0,19.6999,19.6999,19.6904,19.6999,5800.0
2010-11-30 13:25:00,20.75,20.75,20.75,20.75,3400.0,19.6999,19.6999,19.6999,19.6999,3400.0
2010-11-30 13:30:00,20.75,20.77,20.75,20.75,3800.0,19.6999,19.7189,19.6999,19.6999,3800.0
2010-11-30 13:35:00,20.75,20.77,20.75,20.77,2400.0,19.6999,19.7189,19.6999,19.7189,2400.0
2010-11-30 13:40:00,20.78,20.78,20.74,20.74,4800.0,19.7284,19.7284,19.6904,19.6904,4800.0
2010-11-30 13:45:00,20.74,20.75,20.73,20.75,5000.0,19.6904,19.6999,19.6809,19.6999,5000.0
2010-11-30 13:50:00,20.75,20.75,20.74,20.74,4200.0,19.6999,19.6999,19.6904,19.6904,4200.0
2010-11-30 13:55:00,20.74,20.75,20.73,20.75,15600.0,19.6904,19.6999,19.6809,19.6999,15600.0
2010-11-30 14:00:00,20.75,20.77,20.74,20.75,6600.0,19.6999,19.7189,19.6904,19.6999,6600.0
2010-11-30 14:05:00,20.75,20.76,20.74,20.75,12000.0,19.6999,19.7094,19.6904,19.6999,12000.0
2010-11-30 14:10:00,20.75,20.75,20.75,20.75,2800.0,19.6999,19.6999,19.6999,19.6999,2800.0
2010-11-30 14:15:00,20.75,20.75,20.71,20.73,7400.0,19.6999,19.6999,19.662,19.6809,7400.0
2010-11-30 14:20:00,20.74,20.74,20.71,20.71,4800.0,19.6904,19.6904,19.662,19.662,4800.0
2010-11-30 14:25:00,20.7,20.74,20.7,20.71,25000.0,19.6525,19.6904,19.6525,19.662,25000.0
2010-11-30 14:30:00,20.71,20.73,20.7,20.72,25000.0,19.662,19.6809,19.6525,19.6715,25000.0
2010-11-30 14:35:00,20.72,20.75,20.71,20.75,15800.0,19.6715,19.6999,19.662,19.6999,15800.0
2010-11-30 14:40:00,20.74,20.77,20.74,20.76,12600.0,19.6904,19.7189,19.6904,19.7094,12600.0
2010-11-30 14:45:00,20.76,20.78,20.76,20.77,9400.0,19.7094,19.7284,19.7094,19.7189,9400.0
2010-11-30 14:50:00,20.77,20.77,20.75,20.75,12800.0,19.7189,19.7189,19.6999,19.6999,12800.0
2010-11-30 14:55:00,20.75,20.78,20.75,20.76,9200.0,19.6999,19.7284,19.6999,19.7094,9200.0
2010-11-30 15:00:00,20.77,20.78,20.74,20.78,11200.0,19.7189,19.7284,19.6904,19.7284,11200.0
2010-11-30 15:05:00,20.78,20.78,20.74,20.74,12800.0,19.7284,19.7284,19.6904,19.6904,12800.0
2010-11-30 15:10:00,20.74,20.75,20.74,20.75,16200.0,19.6904,19.6999,19.6904,19.6999,16200.0
2010-11-30 15:15:00,20.74,20.77,20.74,20.76,13800.0,19.6904,19.7189,19.6904,19.7094,13800.0
2010-11-30 15:20:00,20.76,20.78,20.75,20.75,12400.0,19.7094,19.7284,19.6999,19.6999,12400.0
2010-11-30 15:25:00,20.75,20.8,20.75,20.79,22000.0,19.6999,19.7474,19.6999,19.7379,22000.0
2010-11-30 15:30:00,20.79,20.79,20.77,20.77,16800.0,19.7379,19.7379,19.7189,19.7189,16800.0
2010-11-30 15:35:00,20.77,20.78,20.77,20.77,18600.0,19.7189,19.7284,19.7189,19.7189,18600.0
2010-11-30 15:40:00,20.77,20.77,20.74,20.75,28800.0,19.7189,19.7189,19.6904,19.6999,28800.0
2010-11-30 15:45:00,20.75,20.75,20.73,20.74,43400.0,19.6999,19.6999,19.6809,19.6904,43400.0
2010-11-30 15:50:00,20.74,20.78,20.74,20.75,38200.0,19.6904,19.7284,19.6904,19.6999,38200.0
2010-11-30 15:55:00,20.76,20.8,20.76,20.78,65600.0,19.7094,19.7474,19.7094,19.7284,65600.0
2010-12-01 09:30:00,21.0,21.17,20.95,21.16,24200.0,19.9373,20.0987,19.8898,20.0892,24200.0
2010-12-01 09:35:00,21.16,21.31,21.15,21.28,18200.0,20.0892,20.2316,20.0797,20.2031,18200.0
2010-12-01 09:40:00,21.3,21.35,21.25,21.33,24600.0,20.2221,20.2696,20.1746,20.2506,24600.0
2010-12-01 09:45:00,21.32,21.34,21.3,21.31,18600.0,20.2411,20.2601,20.2221,20.2316,18600.0
2010-12-01 09:50:00,21.31,21.31,21.21,21.22,9400.0,20.2316,20.2316,20.1367,20.1461,9400.0
2010-12-01 09:55:00,21.22,21.29,21.22,21.29,22600.0,20.1461,20.2126,20.1461,20.2126,22600.0
2010-12-01 10:00:00,21.3,21.3,21.2,21.22,25400.0,20.2221,20.2221,20.1272,20.1461,25400.0
2010-12-01 10:05:00,21.22,21.23,21.16,21.17,9800.0,20.1461,20.1556,20.0892,20.0987,9800.0
2010-12-01 10:10:00,21.18,21.21,21.17,21.18,11400.0,20.1082,20.1367,20.0987,20.1082,11400.0
2010-12-01 10:15:00,21.18,21.21,21.17,21.18,12200.0,20.1082,20.1367,20.0987,20.1082,12200.0
2010-12-01 10:20:00,21.18,21.18,21.11,21.12,13400.0,20.1082,20.1082,20.0417,20.0512,13400.0
2010-12-01 10:25:00,21.11,21.11,21.09,21.1,17000.0,20.0417,20.0417,20.0227,20.0322,17000.0
2010-12-01 10:30:00,21.11,21.15,21.1,21.13,15600.0,20.0417,20.0797,20.0322,20.0607,15600.0
2010-12-01 10:35:00,21.13,21.17,21.12,21.17,18600.0,20.0607,20.0987,20.0512,20.0987,18600.0
2010-12-01 10:40:00,21.17,21.18,21.16,21.18,11000.0,20.0987,20.1082,20.0892,20.1082,11000.0
2010-12-01 10:45:00,21.18,21.25,21.18,21.23,19400.0,20.1082,20.1746,20.1082,20.1556,19400.0
2010-12-01 10:50:00,21.23,21.24,21.18,21.18,13600.0,20.1556,20.1651,20.1082,20.1082,13600.0
2010-12-01 10:55:00,21.18,21.25,21.17,21.23,27600.0,20.1082,20.1746,20.0987,20.1556,27600.0
2010-12-01 11:00:00,21.23,21.24,21.22,21.22,19000.0,20.1556,20.1651,20.1461,20.1461,19000.0
2010-12-01 11:05:00,21.21,21.22,21.17,21.21,17400.0,20.1367,20.1461,20.0987,20.1367,17400.0
2010-12-01 11:10:00,21.19,21.26,21.19,21.25,25800.0,20.1177,20.1841,20.1177,20.1746,25800.0
2010-12-01 11:15:00,21.23,21.25,21.2,21.2,10600.0,20.1556,20.1746,20.1272,20.1272,10600.0
2010-12-01 11:20:00,21.2,21.24,21.19,21.23,10200.0,20.1272,20.1651,20.1177,20.1556,10200.0
2010-12-01 11:25:00,21.24,21.28,21.23,21.23,25400.0,20.1651,20.2031,20.1556,20.1556,25400.0
2010-12-01 11:30:00,21.24,21.25,21.23,21.25,12400.0,20.1651,20.1746,20.1556,20.1746,12400.0
2010-12-01 11:35:00,21.24,21.27,21.24,21.25,16800.0,20.1651,20.1936,20.1651,20.1746,16800.0
2010-12-01 11:40:00,21.24,21.25,21.23,21.25,5600.0,20.1651,20.1746,20.1556,20.1746,5600.0
2010-12-01 11:45:00,21.24,21.24,21.23,21.23,7200.0,20.1651,20.1651,20.1556,20.1556,7200.0
2010-12-01 11:50:00,21.24,21.28,21.24,21.25,13600.0,20.1651,20.2031,20.1651,20.1746,13600.0
2010-12-01 11:55:00,21.25,21.25,21.2,21.21,12400.0,20.1746,20.1746,20.1272,20.1367,12400.0
2010-12-01 12:00:00,21.21,21.24,21.2,21.21,11800.0,20.1367,20.1651,20.1272,20.1367,11800.0
2010-12-01 12:05:00,21.21,21.21,21.2,21.2,10400.0,20.1367,20.1367,20.1272,20.1272,10400.0
2010-12-01 12:10:00,21.2,21.23,21.19,21.19,6400.0,20.1272,20.1556,20.1177,20.1177,6400.0
2010-12-01 12:15:00,21.2,21.2,21.15,21.15,6800.0,20.1272,20.1272,20.0797,20.0797,6800.0
2010-12-01 12:20:00,21.15,21.18,21.14,21.18,12400.0,20.0797,20.1082,20.0702,20.1082,12400.0
2010-12-01 12:25:00,21.18,21.18,21.16,21.16,6800.0,20.1082,20.1082,20.0892,20.0892,6800.0
2010-12-01 12:30:00,21.16,21.16,21.14,21.15,8600.0,20.0892,20.0892,20.0702,20.0797,8600.0
2010-12-01 12:35:00,21.15,21.15,21.11,21.11,10000.0,20.0797,20.0797,20.0417,20.0417,10000.0
2010-12-01 12:40:00,21.12,21.12,21.11,21.11,5200.0,20.0512,20.0512,20.0417,20.0417,5200.0
2010-12-01 12:45:00,21.11,21.16,21.11,21.16,10600.0,20.0417,20.0892,20.0417,20.0892,10600.0
2010-12-01 12:50:00,21.16,21.17,21.16,21.17,5800.0,20.0892,20.0987,20.0892,20.0987,5800.0
2010-12-01 12:55:00,21.17,21.18,21.16,21.17,6200.0,20.0987,20.1082,20.0892,20.0987,6200.0
2010-12-01 13:00:00,21.17,21.17,21.17,21.17,6000.0,20.0987,20.0987,20.0987,20.0987,6000.0
2010-12-01 13:05:00,21.17,21.17,21.15,21.15,4000.0,20.0987,20.0987,20.0797,20.0797,4000.0
2010-12-01 13:10:00,21.15,21.17,21.15,21.17,4800.0,20.0797,20.0987,20.0797,20.0987,4800.0
2010-12-01 13:15:00,21.17,21.18,21.12,21.12,6600.0,20.0987,20.1082,20.0512,20.0512,6600.0
2010-12-01 13:20:00,21.13,21.16,21.13,21.16,5000.0,20.0607,20.0892,20.0607,20.0892,5000.0
2010-12-01 13:25:00,21.14,21.14,21.12,21.14,4200.0,20.0702,20.0702,20.0512,20.0702,4200.0
2010-12-01 13:30:00,21.13,21.16,21.13,21.16,3800.0,20.0607,20.0892,20.0607,20.0892,3800.0
2010-12-01 13:35:00,21.15,21.15,21.13,21.14,6800.0,20.0797,20.0797,20.0607,20.0702,6800.0
2010-12-01 13:40:00,21.14,21.15,21.12,21.14,5200.0,20.0702,20.0797,20.0512,20.0702,5200.0
2010-12-01 13:45:00,21.14,21.14,21.13,21.14,2400.0,20.0702,20.0702,20.0607,20.0702,2400.0
2010-12-01 13:50:00,21.15,21.16,21.14,21.15,4600.0,20.0797,20.0892,20.0702,20.0797,4600.0
2010-12-01 13:55:00,21.16,21.16,21.15,21.16,3600.0,20.0892,20.0892,20.0797,20.0892,3600.0
2010-12-01 14:00:00,21.16,21.18,21.14,21.15,10000.0,20.0892,20.1082,20.0702,20.0797,10000.0
2010-12-01 14:05:00,21.16,21.16,21.13,21.14,3600.0,20.0892,20.0892,20.0607,20.0702,3600.0
2010-12-01 14:10:00,21.14,21.15,21.11,21.13,13000.0,20.0702,20.0797,20.0417,20.0607,13000.0
2010-12-01 14:15:00,21.13,21.13,21.1,21.11,17000.0,20.0607,20.0607,20.0322,20.0417,17000.0
2010-12-01 14:20:00,21.12,21.13,21.11,21.11,14800.0,20.0512,20.0607,20.0417,20.0417,14800.0
2010-12-01 14:25:00,21.11,21.11,21.1,21.11,6200.0,20.0417,20.0417,20.0322,20.0417,6200.0
2010-12-01 14:30:00,21.11,21.13,21.11,21.13,3200.0,20.0417,20.0607,20.0417,20.0607,3200.0
2010-12-01 14:35:00,21.14,21.14,21.11,21.11,6200.0,20.0702,20.0702,20.0417,20.0417,6200.0
2010-12-01 14:40:00,21.12,21.13,21.12,21.13,4800.0,20.0512,20.0607,20.0512,20.0607,4800.0
2010-12-01 14:45:00,21.13,21.14,21.1,21.1,13200.0,20.0607,20.0702,20.0322,20.0322,13200.0
2010-12-01 14:50:00,21.1,21.1,21.09,21.1,10000.0,20.0322,20.0322,20.0227,20.0322,10000.0
2010-12-01 14:55:00,21.1,21.11,21.09,21.1,16000.0,20.0322,20.0417,20.0227,20.0322,16000.0
2010-12-01 15:00:00,21.09,21.1,21.08,21.08,12600.0,20.0227,20.0322,20.0132,20.0132,12600.0
2010-12-01 15:05:00,21.08,21.11,21.08,21.11,5200.0,20.0132,20.0417,20.0132,20.0417,5200.0
2010-12-01 15:10:00,21.11,21.13,21.09,21.1,10000.0,20.0417,20.0607,20.0227,20.0322,10000.0
2010-12-01 15:15:00,21.11,21.13,21.11,21.13,5600.0,20.0417,20.0607,20.0417,20.0607,5600.0
2010-12-01 15:20:00,21.13,21.14,21.1,21.1,11200.0,20.0607,20.0702,20.0322,20.0322,11200.0
2010-12-01 15:25:00,21.09,21.11,21.09,21.1,21800.0,20.0227,20.0417,20.0227,20.0322,21800.0
2010-12-01 15:30:00,21.1,21.11,21.09,21.1,9200.0,20.0322,20.0417,20.0227,20.0322,9200.0
2010-12-01 15:35:00,21.11,21.13,21.11,21.12,9200.0,20.0417,20.0607,20.0417,20.0512,9200.0
2010-12-01 15:40:00,21.13,21.14,21.12,21.13,10600.0,20.0607,20.0702,20.0512,20.0607,10600.0
2010-12-01 15:45:00,21.13,21.16,21.13,21.16,24800.0,20.0607,20.0892,20.0607,20.0892,24800.0
2010-12-01 15:50:00,21.16,21.16,21.11,21.11,34600.0,20.0892,20.0892,20.0417,20.0417,34600.0
2010-12-01 15:55:00,21.11,21.15,21.11,21.14,89000.0,20.0417,20.0797,20.0417,20.0702,89000.0
2010-12-02 09:30:00,21.2,21.21,21.14,21.18,7600.0,20.1272,20.1367,20.0702,20.1082,7600.0
2010-12-02 09:35:00,21.2,21.29,21.2,21.28,5200.0,20.1272,20.2126,20.1272,20.2031,5200.0
2010-12-02 09:40:00,21.28,21.28,21.2,21.2,4400.0,20.2031,20.2031,20.1272,20.1272,4400.0
2010-12-02 09:45:00,21.17,21.22,21.17,21.17,5800.0,20.0987,20.1461,20.0987,20.0987,5800.0
2010-12-02 09:50:00,21.17,21.18,21.13,21.15,7000.0,20.0987,20.1082,20.0607,20.0797,7000.0
2010-12-02 09:55:00,21.16,21.24,21.14,21.23,15200.0,20.0892,20.1651,20.0702,20.1556,15200.0
2010-12-02 10:00:00,21.23,21.24,21.2,21.22,16400.0,20.1556,20.1651,20.1272,20.1461,16400.0
2010-12-02 10:05:00,21.22,21.24,21.2,21.21,12000.0,20.1461,20.1651,20.1272,20.1367,12000.0
2010-12-02 10:10:00,21.21,21.22,21.2,21.22,3800.0,20.1367,20.1461,20.1272,20.1461,3800.0
2010-12-02 10:15:00,21.22,21.22,21.18,21.18,11400.0,20.1461,20.1461,20.1082,20.1082,11400.0
2010-12-02 10:20:00,21.2,21.21,21.2,21.2,5000.0,20.1272,20.1367,20.1272,20.1272,5000.0
2010-12-02 10:25:00,21.2,21.22,21.17,21.22,7600.0,20.1272,20.1461,20.0987,20.1461,7600.0
2010-12-02 10:30:00,21.21,21.23,21.2,21.21,12600.0,20.1367,20.1556,20.1272,20.1367,12600.0
2010-12-02 10:35:00,21.21,21.24,21.2,21.21,14600.0,20.1367,20.1651,20.1272,20.1367,14600.0
2010-12-02 10:40:00,21.21,21.22,21.21,21.22,3000.0,20.1367,20.1461,20.1367,20.1461,3000.0
2010-12-02 10:45:00,21.22,21.22,21.2,21.21,2600.0,20.1461,20.1461,20.1272,20.1367,2600.0
2010-12-02 10:50:00,21.21,21.21,21.18,21.2,5400.0,20.1367,20.1367,20.1082,20.1272,5400.0
2010-12-02 10:55:00,21.2,21.23,21.2,21.22,14800.0,20.1272,20.1556,20.1272,20.1461,14800.0
2010-12-02 11:00:00,21.22,21.22,21.2,21.2,6800.0,20.1461,20.1461,20.1272,20.1272,6800.0
2010-12-02 11:05:00,21.2,21.24,21.2,21.21,13000.0,20.1272,20.1651,20.1272,20.1367,13000.0
2010-12-02 11:10:00,21.21,21.22,21.2,21.22,12800.0,20.1367,20.1461,20.1272,20.1461,12800.0
2010-12-02 11:15:00,21.21,21.22,21.19,21.2,23400.0,20.1367,20.1461,20.1177,20.1272,23400.0
2010-12-02 11:20:00,21.21,21.23,21.18,21.19,16600.0,20.1367,20.1556,20.1082,20.1177,16600.0
2010-12-02 11:25:00,21.19,21.21,21.19,21.19,11600.0,20.1177,20.1367,20.1177,20.1177,11600.0
2010-12-02 11:30:00,21.18,21.19,21.18,21.18,6400.0,20.1082,20.1177,20.1082,20.1082,6400.0
2010-12-02 11:35:00,21.17,21.18,21.16,21.16,6200.0,20.0987,20.1082,20.0892,20.0892,6200.0
2010-12-02 11:40:00,21.16,21.19,21.16,21.18,19200.0,20.0892,20.1177,20.0892,20.1082,19200.0
2010-12-02 11:45:00,21.18,21.18,21.15,21.16,12400.0,20.1082,20.1082,20.0797,20.0892,12400.0
2010-12-02 11:50:00,21.16,21.16,21.15,21.16,5200.0,20.0892,20.0892,20.0797,20.0892,5200.0
2010-12-02 11:55:00,21.16,21.17,21.15,21.17,4200.0,20.0892,20.0987,20.0797,20.0987,4200.0
2010-12-02 12:00:00,21.17,21.2,21.17,21.18,14400.0,20.0987,20.1272,20.0987,20.1082,14400.0
2010-12-02 12:05:00,21.18,21.2,21.18,21.19,6400.0,20.1082,20.1272,20.1082,20.1177,6400.0
2010-12-02 12:10:00,21.2,21.2,21.18,21.18,4600.0,20.1272,20.1272,20.1082,20.1082,4600.0
2010-12-02 12:15:00,21.19,21.19,21.18,21.18,3800.0,20.1177,20.1177,20.1082,20.1082,3800.0
2010-12-02 12:20:00,21.18,21.19,21.18,21.18,5600.0,20.1082,20.1177,20.1082,20.1082,5600.0
2010-12-02 12:25:00,21.19,21.21,21.16,21.17,16400.0,20.1177,20.1367,20.0892,20.0987,16400.0
2010-12-02 12:30:00,21.17,21.18,21.16,21.16,7600.0,20.0987,20.1082,20.0892,20.0892,7600.0
2010-12-02 12:35:00,21.17,21.2,21.17,21.2,1600.0,20.0987,20.1272,20.0987,20.1272,1600.0
2010-12-02 12:40:00,21.19,21.2,21.18,21.19,2000.0,20.1177,20.1272,20.1082,20.1177,2000.0
2010-12-02 12:45:00,21.19,21.2,21.18,21.2,6600.0,20.1177,20.1272,20.1082,20.1272,6600.0
2010-12-02 12:50:00,21.19,21.2,21.18,21.18,5800.0,20.1177,20.1272,20.1082,20.1082,5800.0
2010-12-02 12:55:00,21.18,21.19,21.18,21.19,800.0,20.1082,20.1177,20.1082,20.1177,800.0
2010-12-02 13:00:00,21.2,21.21,21.19,21.21,2200.0,20.1272,20.1367,20.1177,20.1367,2200.0
2010-12-02 13:05:00,21.2,21.2,21.19,21.19,3400.0,20.1272,20.1272,20.1177,20.1177,3400.0
2010-12-02 13:10:00,21.18,21.18,21.18,21.18,2200.0,20.1082,20.1082,20.1082,20.1082,2200.0
2010-12-02 13:15:00,21.18,21.18,21.17,21.17,2200.0,20.1082,20.1082,20.0987,20.0987,2200.0
2010-12-02 13:20:00,21.18,21.2,21.18,21.18,4800.0,20.1082,20.1272,20.1082,20.1082,4800.0
2010-12-02 13:25:00,21.18,21.18,21.18,21.18,1400.0,20.1082,20.1082,20.1082,20.1082,1400.0
2010-12-02 13:30:00,21.18,21.18,21.16,21.17,3400.0,20.1082,20.1082,20.0892,20.0987,3400.0
2010-12-02 13:35:00,21.17,21.18,21.17,21.18,2800.0,20.0987,20.1082,20.0987,20.1082,2800.0
2010-12-02 13:40:00,21.19,21.2,21.19,21.19,1200.0,20.1177,20.1272,20.1177,20.1177,1200.0
2010-12-02 13:45:00,21.18,21.19,21.17,21.18,5800.0,20.1082,20.1177,20.0987,20.1082,5800.0
2010-12-02 13:50:00,21.18,21.2,21.18,21.2,2600.0,20.1082,20.1272,20.1082,20.1272,2600.0
2010-12-02 13:55:00,21.19,21.19,21.17,21.18,6200.0,20.1177,20.1177,20.0987,20.1082,6200.0
2010-12-02 14:00:00,21.18,21.19,21.17,21.18,6800.0,20.1082,20.1177,20.0987,20.1082,6800.0
2010-12-02 14:05:00,21.18,21.18,21.16,21.17,9200.0,20.1082,20.1082,20.0892,20.0987,9200.0
2010-12-02 14:10:00,21.17,21.17,21.15,21.15,5400.0,20.0987,20.0987,20.0797,20.0797,5400.0
2010-12-02 14:15:00,21.16,21.17,21.15,21.16,4000.0,20.0892,20.0987,20.0797,20.0892,4000.0
2010-12-02 14:20:00,21.16,21.18,21.14,21.18,17200.0,20.0892,20.1082,20.0702,20.1082,17200.0
2010-12-02 14:25:00,21.17,21.18,21.15,21.15,8600.0,20.0987,20.1082,20.0797,20.0797,8600.0
2010-12-02 14:30:00,21.16,21.17,21.15,21.15,8800.0,20.0892,20.0987,20.0797,20.0797,8800.0
2010-12-02 14:35:00,21.15,21.16,21.15,21.15,10800.0,20.0797,20.0892,20.0797,20.0797,10800.0
2010-12-02 14:40:00,21.16,21.17,21.16,21.17,4000.0,20.0892,20.0987,20.0892,20.0987,4000.0
2010-12-02 14:45:00,21.17,21.17,21.15,21.15,9400.0,20.0987,20.0987,20.0797,20.0797,9400.0
2010-12-02 14:50:00,21.15,21.16,21.15,21.16,3000.0,20.0797,20.0892,20.0797,20.0892,3000.0
2010-12-02 14:55:00,21.17,21.17,21.15,21.15,6800.0,20.0987,20.0987,20.0797,20.0797,6800.0
2010-12-02 15:00:00,21.15,21.16,21.15,21.16,6000.0,20.0797,20.0892,20.0797,20.0892,6000.0
2010-12-02 15:05:00,21.16,21.17,21.15,21.17,10800.0,20.0892,20.0987,20.0797,20.0987,10800.0
2010-12-02 15:10:00,21.17,21.2,21.17,21.2,8000.0,20.0987,20.1272,20.0987,20.1272,8000.0
2010-12-02 15:15:00,21.19,21.2,21.18,21.18,5200.0,20.1177,20.1272,20.1082,20.1082,5200.0
2010-12-02 15:20:00,21.19,21.19,21.17,21.18,6800.0,20.1177,20.1177,20.0987,20.1082,6800.0
2010-12-02 15:25:00,21.18,21.18,21.18,21.18,2600.0,20.1082,20.1082,20.1082,20.1082,2600.0
2010-12-02 15:30:00,21.18,21.19,21.18,21.18,17800.0,20.1082,20.1177,20.1082,20.1082,17800.0
2010-12-02 15:35:00,21.18,21.19,21.17,21.18,8800.0,20.1082,20.1177,20.0987,20.1082,8800.0
2010-12-02 15:40:00,21.18,21.19,21.17,21.18,86800.0,20.1082,20.1177,20.0987,20.1082,86800.0
2010-12-02 15:45:00,21.18,21.19,21.17,21.17,28400.0,20.1082,20.1177,20.0987,20.0987,28400.0
2010-12-02 15:50:00,21.17,21.18,21.16,21.17,26600.0,20.0987,20.1082,20.0892,20.0987,26600.0
2010-12-02 15:55:00,21.18,21.18,21.14,21.17,106000.0,20.1082,20.1082,20.0702,20.0987,106000.0
2010-12-03 09:30:00,21.16,21.27,21.16,21.18,12000.0,20.0892,20.1936,20.0892,20.1082,12000.0
2010-12-03 09:35:00,21.16,21.21,21.16,21.2,3600.0,20.0892,20.1367,20.0892,20.1272,3600.0
2010-12-03 09:40:00,21.22,21.25,21.21,21.24,2600.0,20.1461,20.1746,20.1367,20.1651,2600.0
2010-12-03 09:45:00,21.23,21.24,21.22,21.23,4800.0,20.1556,20.1651,20.1461,20.1556,4800.0
2010-12-03 09:50:00,21.23,21.23,21.21,21.23,3400.0,20.1556,20.1556,20.1367,20.1556,3400.0
2010-12-03 09:55:00,21.24,21.24,21.21,21.22,6200.0,20.1651,20.1651,20.1367,20.1461,6200.0
2010-12-03 10:00:00,21.23,21.3,21.23,21.27,9400.0,20.1556,20.2221,20.1556,20.1936,9400.0
2010-12-03 10:05:00,21.27,21.28,21.25,21.25,5800.0,20.1936,20.2031,20.1746,20.1746,5800.0
2010-12-03 10:10:00,21.23,21.23,21.18,21.19,5000.0,20.1556,20.1556,20.1082,20.1177,5000.0
2010-12-03 10:15:00,21.2,21.21,21.18,21.21,1600.0,20.1272,20.1367,20.1082,20.1367,1600.0
2010-12-03 10:20:00,21.21,21.22,21.14,21.14,5800.0,20.1367,20.1461,20.0702,20.0702,5800.0
2010-12-03 10:25:00,21.14,21.16,21.13,21.16,5400.0,20.0702,20.0892,20.0607,20.0892,5400.0
2010-12-03 10:30:00,21.16,21.17,21.15,21.16,6600.0,20.0892,20.0987,20.0797,20.0892,6600.0
2010-12-03 10:35:00,21.16,21.17,21.14,21.14,6800.0,20.0892,20.0987,20.0702,20.0702,6800.0
2010-12-03 10:40:00,21.14,21.16,21.13,21.14,4800.0,20.0702,20.0892,20.0607,20.0702,4800.0
2010-12-03 10:45:00,21.14,21.17,21.14,21.17,3000.0,20.0702,20.0987,20.0702,20.0987,3000.0
2010-12-03 10:50:00,21.17,21.19,21.17,21.19,2200.0,20.0987,20.1177,20.0987,20.1177,2200.0
2010-12-03 10:55:00,21.19,21.22,21.18,21.22,6000.0,20.1177,20.1461,20.1082,20.1461,6000.0
2010-12-03 11:00:00,21.2,21.21,21.17,21.17,13200.0,20.1272,20.1367,20.0987,20.0987,13200.0
2010-12-03 11:05:00,21.18,21.18,21.18,21.18,3000.0,20.1082,20.1082,20.1082,20.1082,3000.0
2010-12-03 11:10:00,21.18,21.18,21.17,21.17,2200.0,20.1082,20.1082,20.0987,20.0987,2200.0
2010-12-03 11:15:00,21.17,21.18,21.16,21.16,2800.0,20.0987,20.1082,20.0892,20.0892,2800.0
2010-12-03 11:20:00,21.17,21.18,21.17,21.17,1400.0,20.0987,20.1082,20.0987,20.0987,1400.0
2010-12-03 11:25:00,21.17,21.17,21.16,21.16,1000.0,20.0987,20.0987,20.0892,20.0892,1000.0
2010-12-03 11:30:00,21.17,21.17,21.15,21.15,1600.0,20.0987,20.0987,20.0797,20.0797,1600.0
2010-12-03 11:35:00,21.17,21.17,21.15,21.16,1800.0,20.0987,20.0987,20.0797,20.0892,1800.0
2010-12-03 11:40:00,21.16,21.17,21.16,21.16,4000.0,20.0892,20.0987,20.0892,20.0892,4000.0
2010-12-03 11:45:00,21.18,21.18,21.17,21.18,2400.0,20.1082,20.1082,20.0987,20.1082,2400.0
2010-12-03 11:50:00,21.18,21.18,21.18,21.18,4200.0,20.1082,20.1082,20.1082,20.1082,4200.0
2010-12-03 11:55:00,21.18,21.19,21.18,21.18,2800.0,20.1082,20.1177,20.1082,20.1082,2800.0
2010-12-03 12:00:00,21.19,21.19,21.18,21.19,1600.0,20.1177,20.1177,20.1082,20.1177,1600.0
2010-12-03 12:05:00,21.19,21.21,21.19,21.2,74200.0,20.1177,20.1367,20.1177,20.1272,74200.0
2010-12-03 12:10:00,21.2,21.21,21.19,21.2,109000.0,20.1272,20.1367,20.1177,20.1272,109000.0
2010-12-03 12:15:00,21.2,21.23,21.2,21.23,56800.0,20.1272,20.1556,20.1272,20.1556,56800.0
2010-12-03 12:20:00,21.21,21.23,21.21,21.23,36800.0,20.1367,20.1556,20.1367,20.1556,36800.0
2010-12-03 12:25:00,21.23,21.24,21.22,21.23,8600.0,20.1556,20.1651,20.1461,20.1556,8600.0
2010-12-03 12:30:00,21.23,21.24,21.22,21.24,6000.0,20.1556,20.1651,20.1461,20.1651,6000.0
2010-12-03 12:35:00,21.23,21.23,21.22,21.23,2200.0,20.1556,20.1556,20.1461,20.1556,2200.0
2010-12-03 12:40:00,21.24,21.26,21.24,21.25,4800.0,20.1651,20.1841,20.1651,20.1746,4800.0
2010-12-03 12:45:00,21.25,21.27,21.25,21.27,3600.0,20.1746,20.1936,20.1746,20.1936,3600.0
2010-12-03 12:50:00,21.27,21.29,21.27,21.29,10600.0,20.1936,20.2126,20.1936,20.2126,10600.0
2010-12-03 12:55:00,21.28,21.28,21.27,21.27,3400.0,20.2031,20.2031,20.1936,20.1936,3400.0
2010-12-03 13:00:00,21.27,21.28,21.25,21.25,3800.0,20.1936,20.2031,20.1746,20.1746,3800.0
2010-12-03 13:05:00,21.25,21.26,21.25,21.25,4800.0,20.1746,20.1841,20.1746,20.1746,4800.0
2010-12-03 13:10:00,21.24,21.25,21.23,21.25,3600.0,20.1651,20.1746,20.1556,20.1746,3600.0
2010-12-03 13:15:00,21.25,21.25,21.25,21.25,2800.0,20.1746,20.1746,20.1746,20.1746,2800.0
2010-12-03 13:20:00,21.25,21.27,21.25,21.26,5200.0,20.1746,20.1936,20.1746,20.1841,5200.0
2010-12-03 13:25:00,21.27,21.28,21.26,21.27,8200.0,20.1936,20.2031,20.1841,20.1936,8200.0
2010-12-03 13:30:00,21.27,21.28,21.27,21.27,600.0,20.1936,20.2031,20.1936,20.1936,600.0
2010-12-03 13:35:00,21.27,21.27,21.25,21.26,7200.0,20.1936,20.1936,20.1746,20.1841,7200.0
2010-12-03 13:40:00,21.27,21.28,21.25,21.27,114400.0,20.1936,20.2031,20.1746,20.1936,114400.0
2010-12-03 13:45:00,21.27,21.28,21.27,21.27,314000.0,20.1936,20.2031,20.1936,20.1936,314000.0
2010-12-03 13:50:00,21.27,21.3,21.26,21.27,413800.0,20.1936,20.2221,20.1841,20.1936,413800.0
2010-12-03 13:55:00,21.28,21.3,21.28,21.29,6400.0,20.2031,20.2221,20.2031,20.2126,6400.0
2010-12-03 14:00:00,21.29,21.33,21.29,21.32,153400.0,20.2126,20.2506,20.2126,20.2411,153400.0
2010-12-03 14:05:00,21.31,21.33,21.31,21.33,83800.0,20.2316,20.2506,20.2316,20.2506,83800.0
2010-12-03 14:10:00,21.33,21.35,21.33,21.35,8400.0,20.2506,20.2696,20.2506,20.2696,8400.0
2010-12-03 14:15:00,21.34,21.35,21.33,21.33,3400.0,20.2601,20.2696,20.2506,20.2506,3400.0
2010-12-03 14:20:00,21.33,21.35,21.33,21.33,5400.0,20.2506,20.2696,20.2506,20.2506,5400.0
2010-12-03 14:25:00,21.33,21.35,21.33,21.35,1200.0,20.2506,20.2696,20.2506,20.2696,1200.0
2010-12-03 14:30:00,21.35,21.36,21.35,21.36,10400.0,20.2696,20.2791,20.2696,20.2791,10400.0
2010-12-03 14:35:00,21.36,21.36,21.35,21.36,7200.0,20.2791,20.2791,20.2696,20.2791,7200.0
2010-12-03 14:40:00,21.36,21.36,21.35,21.36,5000.0,20.2791,20.2791,20.2696,20.2791,5000.0
2010-12-03 14:45:00,21.36,21.36,21.35,21.35,4600.0,20.2791,20.2791,20.2696,20.2696,4600.0
2010-12-03 14:50:00,21.35,21.35,21.34,21.35,10800.0,20.2696,20.2696,20.2601,20.2696,10800.0
2010-12-03 14:55:00,21.35,21.36,21.35,21.36,3200.0,20.2696,20.2791,20.2696,20.2791,3200.0
2010-12-03 15:00:00,21.36,21.37,21.36,21.36,5600.0,20.2791,20.2886,20.2791,20.2791,5600.0
2010-12-03 15:05:00,21.36,21.38,21.36,21.37,3800.0,20.2791,20.2981,20.2791,20.2886,3800.0
2010-12-03 15:10:00,21.38,21.38,21.36,21.36,19400.0,20.2981,20.2981,20.2791,20.2791,19400.0
2010-12-03 15:15:00,21.36,21.37,21.36,21.37,4400.0,20.2791,20.2886,20.2791,20.2886,4400.0
2010-12-03 15:20:00,21.38,21.38,21.36,21.36,10200.0,20.2981,20.2981,20.2791,20.2791,10200.0
2010-12-03 15:25:00,21.36,21.36,21.33,21.35,9600.0,20.2791,20.2791,20.2506,20.2696,9600.0
2010-12-03 15:30:00,21.36,21.36,21.34,21.35,6600.0,20.2791,20.2791,20.2601,20.2696,6600.0
2010-12-03 15:35:00,21.35,21.38,21.34,21.37,12000.0,20.2696,20.2981,20.2601,20.2886,12000.0
2010-12-03 15:40:00,21.37,21.39,21.36,21.38,11600.0,20.2886,20.3075,20.2791,20.2981,11600.0
2010-12-03 15:45:00,21.39,21.44,21.39,21.43,23200.0,20.3075,20.355,20.3075,20.3455,23200.0
2010-12-03 15:50:00,21.43,21.43,21.43,21.43,9200.0,20.3455,20.3455,20.3455,20.3455,9200.0
2010-12-03 15:55:00,21.43,21.43,21.37,21.39,58200.0,20.3455,20.3455,20.2886,20.3075,58200.0
2010-12-06 09:30:00,21.32,21.33,21.25,21.25,59600.0,20.2411,20.2506,20.1746,20.1746,59600.0
2010-12-06 09:35:00,21.25,21.25,21.2,21.24,2200.0,20.1746,20.1746,20.1272,20.1651,2200.0
2010-12-06 09:40:00,21.21,21.23,21.15,21.16,127200.0,20.1367,20.1556,20.0797,20.0892,127200.0
2010-12-06 09:45:00,21.17,21.17,21.07,21.07,95200.0,20.0987,20.0987,20.0037,20.0037,95200.0
2010-12-06 09:50:00,21.06,21.11,21.02,21.11,9000.0,19.9942,20.0417,19.9563,20.0417,9000.0
2010-12-06 09:55:00,21.11,21.11,21.08,21.08,121000.0,20.0417,20.0417,20.0132,20.0132,121000.0
2010-12-06 10:00:00,21.09,21.1,21.08,21.1,6800.0,20.0227,20.0322,20.0132,20.0322,6800.0
2010-12-06 10:05:00,21.11,21.11,21.09,21.1,11400.0,20.0417,20.0417,20.0227,20.0322,11400.0
2010-12-06 10:10:00,21.1,21.11,21.09,21.09,6000.0,20.0322,20.0417,20.0227,20.0227,6000.0
2010-12-06 10:15:00,21.09,21.11,21.09,21.11,7600.0,20.0227,20.0417,20.0227,20.0417,7600.0
2010-12-06 10:20:00,21.11,21.11,21.11,21.11,2600.0,20.0417,20.0417,20.0417,20.0417,2600.0
2010-12-06 10:25:00,21.11,21.11,21.1,21.1,2600.0,20.0417,20.0417,20.0322,20.0322,2600.0
2010-12-06 10:30:00,21.1,21.11,21.09,21.1,25000.0,20.0322,20.0417,20.0227,20.0322,25000.0
2010-12-06 10:35:00,21.1,21.11,21.1,21.11,20800.0,20.0322,20.0417,20.0322,20.0417,20800.0
2010-12-06 10:40:00,21.1,21.11,21.0,21.03,90800.0,20.0322,20.0417,19.9373,19.9658,90800.0
2010-12-06 10:45:00,21.03,21.06,21.03,21.04,13200.0,19.9658,19.9942,19.9658,19.9753,13200.0
2010-12-06 10:50:00,21.03,21.04,21.02,21.03,8600.0,19.9658,19.9753,19.9563,19.9658,8600.0
2010-12-06 10:55:00,21.03,21.03,21.02,21.02,3800.0,19.9658,19.9658,19.9563,19.9563,3800.0
2010-12-06 11:00:00,21.02,21.02,20.99,20.99,8000.0,19.9563,19.9563,19.9278,19.9278,8000.0
2010-12-06 11:05:00,20.98,21.0,20.98,20.98,6800.0,19.9183,19.9373,19.9183,19.9183,6800.0
2010-12-06 11:10:00,21.0,21.0,20.98,20.99,10800.0,19.9373,19.9373,19.9183,19.9278,10800.0
2010-12-06 11:15:00,20.99,21.0,20.99,20.99,5600.0,19.9278,19.9373,19.9278,19.9278,5600.0
2010-12-06 11:20:00,20.99,21.0,20.99,21.0,6000.0,19.9278,19.9373,19.9278,19.9373,6000.0
2010-12-06 11:25:00,21.0,21.0,20.99,21.0,4400.0,19.9373,19.9373,19.9278,19.9373,4400.0
2010-12-06 11:30:00,21.0,21.0,21.0,21.0,25400.0,19.9373,19.9373,19.9373,19.9373,25400.0
2010-12-06 11:35:00,21.0,21.0,20.99,21.0,9800.0,19.9373,19.9373,19.9278,19.9373,9800.0
2010-12-06 11:40:00,21.0,21.01,20.98,20.98,15000.0,19.9373,19.9468,19.9183,19.9183,15000.0
2010-12-06 11:45:00,20.99,21.0,20.98,21.0,5600.0,19.9278,19.9373,19.9183,19.9373,5600.0
2010-12-06 11:50:00,20.99,21.0,20.98,20.98,7200.0,19.9278,19.9373,19.9183,19.9183,7200.0
2010-12-06 11:55:00,20.97,21.0,20.97,21.0,5000.0,19.9088,19.9373,19.9088,19.9373,5000.0
2010-12-06 12:00:00,21.0,21.0,20.99,21.0,4600.0,19.9373,19.9373,19.9278,19.9373,4600.0
2010-12-06 12:05:00,21.0,21.04,21.0,21.04,7000.0,19.9373,19.9753,19.9373,19.9753,7000.0
2010-12-06 12:10:00,21.04,21.05,21.03,21.05,3200.0,19.9753,19.9848,19.9658,19.9848,3200.0
2010-12-06 12:15:00,21.06,21.06,21.05,21.05,3200.0,19.9942,19.9942,19.9848,19.9848,3200.0
2010-12-06 12:20:00,21.05,21.06,21.05,21.05,3400.0,19.9848,19.9942,19.9848,19.9848,3400.0
2010-12-06 12:25:00,21.04,21.04,21.0,21.0,19600.0,19.9753,19.9753,19.9373,19.9373,19600.0
2010-12-06 12:30:00,21.0,21.0,20.99,20.99,113800.0,19.9373,19.9373,19.9278,19.9278,113800.0
2010-12-06 12:35:00,20.99,20.99,20.97,20.97,31800.0,19.9278,19.9278,19.9088,19.9088,31800.0
2010-12-06 12:40:00,20.98,20.99,20.98,20.99,3200.0,19.9183,19.9278,19.9183,19.9278,3200.0
2010-12-06 12:45:00,20.99,21.0,20.99,21.0,3400.0,19.9278,19.9373,19.9278,19.9373,3400.0
2010-12-06 12:50:00,21.0,21.0,21.0,21.0,3000.0,19.9373,19.9373,19.9373,19.9373,3000.0
2010-12-06 12:55:00,21.0,21.0,20.99,21.0,4600.0,19.9373,19.9373,19.9278,19.9373,4600.0
2010-12-06 13:00:00,21.0,21.0,20.99,21.0,6400.0,19.9373,19.9373,19.9278,19.9373,6400.0
2010-12-06 13:05:00,21.0,21.0,21.0,21.0,3400.0,19.9373,19.9373,19.9373,19.9373,3400.0
2010-12-06 13:10:00,21.0,21.0,21.0,21.0,600.0,19.9373,19.9373,19.9373,19.9373,600.0
2010-12-06 13:15:00,21.0,21.0,21.0,21.0,600.0,19.9373,19.9373,19.9373,19.9373,600.0
2010-12-06 13:20:00,21.0,21.0,21.0,21.0,3600.0,19.9373,19.9373,19.9373,19.9373,3600.0
2010-12-06 13:25:00,21.0,21.0,21.0,21.0,4800.0,19.9373,19.9373,19.9373,19.9373,4800.0
2010-12-06 13:30:00,21.0,21.02,21.0,21.0,8400.0,19.9373,19.9563,19.9373,19.9373,8400.0
2010-12-06 13:35:00,21.0,21.0,20.99,21.0,5200.0,19.9373,19.9373,19.9278,19.9373,5200.0
2010-12-06 13:40:00,20.99,21.0,20.99,21.0,7400.0,19.9278,19.9373,19.9278,19.9373,7400.0
2010-12-06 13:45:00,21.0,21.0,20.98,20.99,7000.0,19.9373,19.9373,19.9183,19.9278,7000.0
2010-12-06 13:50:00,20.98,20.98,20.98,20.98,6000.0,19.9183,19.9183,19.9183,19.9183,6000.0
2010-12-06 13:55:00,20.98,20.98,20.98,20.98,2600.0,19.9183,19.9183,19.9183,19.9183,2600.0
2010-12-06 14:00:00,20.98,20.99,20.98,20.98,9000.0,19.9183,19.9278,19.9183,19.9183,9000.0
2010-12-06 14:05:00,20.98,20.98,20.97,20.97,9400.0,19.9183,19.9183,19.9088,19.9088,9400.0
2010-12-06 14:10:00,20.97,20.97,20.96,20.97,1000.0,19.9088,19.9088,19.8993,19.9088,1000.0
2010-12-06 14:15:00,20.96,20.96,20.95,20.96,18600.0,19.8993,19.8993,19.8898,19.8993,18600.0
2010-12-06 14:20:00,20.96,20.96,20.95,20.96,3400.0,19.8993,19.8993,19.8898,19.8993,3400.0
2010-12-06 14:25:00,20.95,20.96,20.94,20.94,21400.0,19.8898,19.8993,19.8803,19.8803,21400.0
2010-12-06 14:30:00,20.93,20.94,20.93,20.93,7600.0,19.8708,19.8803,19.8708,19.8708,7600.0
2010-12-06 14:35:00,20.93,20.93,20.91,20.91,12200.0,19.8708,19.8708,19.8518,19.8518,12200.0
2010-12-06 14:40:00,20.91,20.91,20.88,20.88,30800.0,19.8518,19.8518,19.8234,19.8234,30800.0
2010-12-06 14:45:00,20.88,20.89,20.87,20.88,14000.0,19.8234,19.8328,19.8139,19.8234,14000.0
2010-12-06 14:50:00,20.88,20.88,20.86,20.88,33000.0,19.8234,19.8234,19.8044,19.8234,33000.0
2010-12-06 14:55:00,20.88,20.93,20.88,20.92,11600.0,19.8234,19.8708,19.8234,19.8613,11600.0
2010-12-06 15:00:00,20.93,20.96,20.93,20.96,10200.0,19.8708,19.8993,19.8708,19.8993,10200.0
2010-12-06 15:05:00,20.96,20.97,20.96,20.97,11000.0,19.8993,19.9088,19.8993,19.9088,11000.0
2010-12-06 15:10:00,20.97,21.01,20.97,21.0,13600.0,19.9088,19.9468,19.9088,19.9373,13600.0
2010-12-06 15:15:00,21.01,21.01,20.98,20.99,11600.0,19.9468,19.9468,19.9183,19.9278,11600.0
2010-12-06 15:20:00,20.99,20.99,20.98,20.99,7200.0,19.9278,19.9278,19.9183,19.9278,7200.0
2010-12-06 15:25:00,20.99,21.0,20.99,20.99,10800.0,19.9278,19.9373,19.9278,19.9278,10800.0
2010-12-06 15:30:00,20.99,21.0,20.99,21.0,8600.0,19.9278,19.9373,19.9278,19.9373,8600.0
2010-12-06 15:35:00,21.0,21.05,21.0,21.05,16400.0,19.9373,19.9848,19.9373,19.9848,16400.0
2010-12-06 15:40:00,21.05,21.09,21.05,21.09,21000.0,19.9848,20.0227,19.9848,20.0227,21000.0
2010-12-06 15:45:00,21.09,21.1,21.08,21.09,33600.0,20.0227,20.0322,20.0132,20.0227,33600.0
2010-12-06 15:50:00,21.09,21.1,21.06,21.06,34800.0,20.0227,20.0322,19.9942,19.9942,34800.0
2010-12-06 15:55:00,21.05,21.08,21.05,21.07,48600.0,19.9848,20.0132,19.9848,20.0037,48600.0
2010-12-07 09:30:00,21.26,21.35,21.25,21.34,129000.0,20.1841,20.2696,20.1746,20.2601,129000.0
2010-12-07 09:35:00,21.35,21.39,21.35,21.36,7200.0,20.2696,20.3075,20.2696,20.2791,7200.0
2010-12-07 09:40:00,21.39,21.48,21.39,21.46,6600.0,20.3075,20.393,20.3075,20.374,6600.0
2010-12-07 09:45:00,21.46,21.46,21.41,21.42,5400.0,20.374,20.374,20.3265,20.336,5400.0
2010-12-07 09:50:00,21.42,21.42,21.38,21.42,15800.0,20.336,20.336,20.2981,20.336,15800.0
2010-12-07 09:55:00,21.4,21.45,21.4,21.4,14400.0,20.317,20.3645,20.317,20.317,14400.0
2010-12-07 10:00:00,21.4,21.41,21.37,21.38,9600.0,20.317,20.3265,20.2886,20.2981,9600.0
2010-12-07 10:05:00,21.38,21.38,21.29,21.29,10800.0,20.2981,20.2981,20.2126,20.2126,10800.0
2010-12-07 10:10:00,21.29,21.3,21.27,21.27,8400.0,20.2126,20.2221,20.1936,20.1936,8400.0
2010-12-07 10:15:00,21.27,21.27,21.22,21.23,7000.0,20.1936,20.1936,20.1461,20.1556,7000.0
2010-12-07 10:20:00,21.23,21.23,21.18,21.22,8800.0,20.1556,20.1556,20.1082,20.1461,8800.0
2010-12-07 10:25:00,21.23,21.29,21.23,21.28,12800.0,20.1556,20.2126,20.1556,20.2031,12800.0
2010-12-07 10:30:00,21.29,21.36,21.29,21.36,7200.0,20.2126,20.2791,20.2126,20.2791,7200.0
2010-12-07 10:35:00,21.37,21.4,21.37,21.39,7000.0,20.2886,20.317,20.2886,20.3075,7000.0
2010-12-07 10:40:00,21.41,21.43,21.4,21.41,5800.0,20.3265,20.3455,20.317,20.3265,5800.0
2010-12-07 10:45:00,21.42,21.44,21.41,21.43,5400.0,20.336,20.355,20.3265,20.3455,5400.0
2010-12-07 10:50:00,21.43,21.44,21.39,21.39,6600.0,20.3455,20.355,20.3075,20.3075,6600.0
2010-12-07 10:55:00,21.39,21.39,21.35,21.36,19200.0,20.3075,20.3075,20.2696,20.2791,19200.0
2010-12-07 11:00:00,21.36,21.36,21.31,21.33,40200.0,20.2791,20.2791,20.2316,20.2506,40200.0
2010-12-07 11:05:00,21.32,21.33,21.31,21.33,8000.0,20.2411,20.2506,20.2316,20.2506,8000.0
2010-12-07 11:10:00,21.33,21.34,21.31,21.33,5600.0,20.2506,20.2601,20.2316,20.2506,5600.0
2010-12-07 11:15:00,21.34,21.35,21.34,21.35,2200.0,20.2601,20.2696,20.2601,20.2696,2200.0
2010-12-07 11:20:00,21.35,21.35,21.34,21.34,3600.0,20.2696,20.2696,20.2601,20.2601,3600.0
2010-12-07 11:25:00,21.34,21.34,21.31,21.31,1000.0,20.2601,20.2601,20.2316,20.2316,1000.0
2010-12-07 11:30:00,21.33,21.34,21.32,21.33,2600.0,20.2506,20.2601,20.2411,20.2506,2600.0
2010-12-07 11:35:00,21.33,21.34,21.31,21.33,3400.0,20.2506,20.2601,20.2316,20.2506,3400.0
2010-12-07 11:40:00,21.34,21.34,21.33,21.33,1000.0,20.2601,20.2601,20.2506,20.2506,1000.0
2010-12-07 11:45:00,21.33,21.33,21.31,21.32,1000.0,20.2506,20.2506,20.2316,20.2411,1000.0
2010-12-07 11:50:00,21.33,21.33,21.31,21.31,2200.0,20.2506,20.2506,20.2316,20.2316,2200.0
2010-12-07 11:55:00,21.29,21.29,21.29,21.29,200.0,20.2126,20.2126,20.2126,20.2126,200.0
2010-12-07 12:00:00,21.3,21.32,21.29,21.29,7400.0,20.2221,20.2411,20.2126,20.2126,7400.0
2010-12-07 12:05:00,21.3,21.3,21.26,21.27,2200.0,20.2221,20.2221,20.1841,20.1936,2200.0
2010-12-07 12:10:00,21.26,21.26,21.25,21.26,1000.0,20.1841,20.1841,20.1746,20.1841,1000.0
2010-12-07 12:15:00,21.28,21.28,21.25,21.25,4200.0,20.2031,20.2031,20.1746,20.1746,4200.0
2010-12-07 12:20:00,21.26,21.26,21.26,21.26,200.0,20.1841,20.1841,20.1841,20.1841,200.0
2010-12-07 12:25:00,21.27,21.29,21.27,21.29,400.0,20.1936,20.2126,20.1936,20.2126,400.0
2010-12-07 12:30:00,21.28,21.29,21.27,21.28,64800.0,20.2031,20.2126,20.1936,20.2031,64800.0
2010-12-07 12:35:00,21.28,21.29,21.28,21.28,3600.0,20.2031,20.2126,20.2031,20.2031,3600.0
2010-12-07 12:40:00,21.27,21.29,21.27,21.28,7600.0,20.1936,20.2126,20.1936,20.2031,7600.0
2010-12-07 12:45:00,21.28,21.3,21.27,21.28,8200.0,20.2031,20.2221,20.1936,20.2031,8200.0
2010-12-07 12:50:00,21.28,21.31,21.28,21.29,7800.0,20.2031,20.2316,20.2031,20.2126,7800.0
2010-12-07 12:55:00,21.28,21.32,21.28,21.31,6000.0,20.2031,20.2411,20.2031,20.2316,6000.0
2010-12-07 13:00:00,21.32,21.35,21.31,21.34,4400.0,20.2411,20.2696,20.2316,20.2601,4400.0
2010-12-07 13:05:00,21.34,21.35,21.34,21.34,5800.0,20.2601,20.2696,20.2601,20.2601,5800.0
2010-12-07 13:10:00,21.35,21.38,21.34,21.38,9200.0,20.2696,20.2981,20.2601,20.2981,9200.0
2010-12-07 13:15:00,21.38,21.39,21.37,21.37,5000.0,20.2981,20.3075,20.2886,20.2886,5000.0
2010-12-07 13:20:00,21.39,21.42,21.39,21.41,6200.0,20.3075,20.336,20.3075,20.3265,6200.0
2010-12-07 13:25:00,21.42,21.45,21.41,21.45,6000.0,20.336,20.3645,20.3265,20.3645,6000.0
2010-12-07 13:30:00,21.43,21.44,21.42,21.43,5000.0,20.3455,20.355,20.336,20.3455,5000.0
2010-12-07 13:35:00,21.42,21.46,21.42,21.46,7800.0,20.336,20.374,20.336,20.374,7800.0
2010-12-07 13:40:00,21.46,21.47,21.44,21.46,5200.0,20.374,20.3835,20.355,20.374,5200.0
2010-12-07 13:45:00,21.46,21.47,21.45,21.47,3200.0,20.374,20.3835,20.3645,20.3835,3200.0
2010-12-07 13:50:00,21.47,21.48,21.47,21.48,103400.0,20.3835,20.393,20.3835,20.393,103400.0
2010-12-07 13:55:00,21.48,21.48,21.42,21.43,15800.0,20.393,20.393,20.336,20.3455,15800.0
2010-12-07 14:00:00,21.45,21.47,21.45,21.46,1800.0,20.3645,20.3835,20.3645,20.374,1800.0
2010-12-07 14:05:00,21.46,21.47,21.42,21.44,11400.0,20.374,20.3835,20.336,20.355,11400.0
2010-12-07 14:10:00,21.45,21.47,21.45,21.47,2400.0,20.3645,20.3835,20.3645,20.3835,2400.0
2010-12-07 14:15:00,21.46,21.49,21.45,21.49,21200.0,20.374,20.4025,20.3645,20.4025,21200.0
2010-12-07 14:20:00,21.49,21.56,21.49,21.56,24400.0,20.4025,20.4689,20.4025,20.4689,24400.0
2010-12-07 14:25:00,21.56,21.57,21.52,21.53,12000.0,20.4689,20.4784,20.431,20.4405,12000.0
2010-12-07 14:30:00,21.53,21.54,21.52,21.54,6000.0,20.4405,20.45,20.431,20.45,6000.0
2010-12-07 14:35:00,21.53,21.55,21.52,21.55,3800.0,20.4405,20.4594,20.431,20.4594,3800.0
2010-12-07 14:40:00,21.55,21.55,21.5,21.5,3800.0,20.4594,20.4594,20.412,20.412,3800.0
2010-12-07 14:45:00,21.5,21.5,21.47,21.48,3600.0,20.412,20.412,20.3835,20.393,3600.0
2010-12-07 14:50:00,21.48,21.48,21.46,21.47,6000.0,20.393,20.393,20.374,20.3835,6000.0
2010-12-07 14:55:00,21.47,21.47,21.43,21.43,44000.0,20.3835,20.3835,20.3455,20.3455,44000.0
2010-12-07 15:00:00,21.43,21.45,21.42,21.43,21800.0,20.3455,20.3645,20.336,20.3455,21800.0
2010-12-07 15:05:00,21.42,21.44,21.42,21.43,9600.0,20.336,20.355,20.336,20.3455,9600.0
2010-12-07 15:10:00,21.43,21.45,21.43,21.45,9400.0,20.3455,20.3645,20.3455,20.3645,9400.0
2010-12-07 15:15:00,21.44,21.44,21.41,21.43,6200.0,20.355,20.355,20.3265,20.3455,6200.0
2010-12-07 15:20:00,21.43,21.48,21.4,21.47,47000.0,20.3455,20.393,20.317,20.3835,47000.0
2010-12-07 15:25:00,21.47,21.48,21.46,21.47,16400.0,20.3835,20.393,20.374,20.3835,16400.0
2010-12-07 15:30:00,21.47,21.47,21.44,21.44,17400.0,20.3835,20.3835,20.355,20.355,17400.0
2010-12-07 15:35:00,21.45,21.46,21.44,21.46,8800.0,20.3645,20.374,20.355,20.374,8800.0
2010-12-07 15:40:00,21.47,21.48,21.43,21.43,14600.0,20.3835,20.393,20.3455,20.3455,14600.0
2010-12-07 15:45:00,21.44,21.48,21.44,21.47,34600.0,20.355,20.393,20.355,20.3835,34600.0
2010-12-07 15:50:00,21.47,21.52,21.47,21.52,68000.0,20.3835,20.431,20.3835,20.431,68000.0
2010-12-07 15:55:00,21.51,21.52,21.49,21.5,58200.0,20.4215,20.431,20.4025,20.412,58200.0
2010-12-08 09:30:00,21.52,21.6,21.52,21.58,5200.0,20.431,20.5069,20.431,20.4879,5200.0
2010-12-08 09:35:00,21.6,21.7,21.6,21.7,223000.0,20.5069,20.6019,20.5069,20.6019,223000.0
2010-12-08 09:40:00,21.7,21.88,21.7,21.88,22800.0,20.6019,20.7727,20.6019,20.7727,22800.0
2010-12-08 09:45:00,21.86,21.88,21.78,21.79,11200.0,20.7538,20.7727,20.6778,20.6873,11200.0
2010-12-08 09:50:00,21.78,21.78,21.72,21.75,21800.0,20.6778,20.6778,20.6208,20.6493,21800.0
2010-12-08 09:55:00,21.75,21.81,21.75,21.81,5000.0,20.6493,20.7063,20.6493,20.7063,5000.0
2010-12-08 10:00:00,21.81,21.83,21.75,21.76,8800.0,20.7063,20.7253,20.6493,20.6588,8800.0
2010-12-08 10:05:00,21.77,21.78,21.76,21.77,10200.0,20.6683,20.6778,20.6588,20.6683,10200.0
2010-12-08 10:10:00,21.77,21.77,21.73,21.75,9200.0,20.6683,20.6683,20.6303,20.6493,9200.0
2010-12-08 10:15:00,21.75,21.78,21.74,21.77,13600.0,20.6493,20.6778,20.6398,20.6683,13600.0
2010-12-08 10:20:00,21.74,21.77,21.73,21.75,10000.0,20.6398,20.6683,20.6303,20.6493,10000.0
2010-12-08 10:25:00,21.74,21.75,21.7,21.72,21000.0,20.6398,20.6493,20.6019,20.6208,21000.0
2010-12-08 10:30:00,21.71,21.74,21.7,21.74,7600.0,20.6114,20.6398,20.6019,20.6398,7600.0
2010-12-08 10:35:00,21.73,21.75,21.73,21.75,28600.0,20.6303,20.6493,20.6303,20.6493,28600.0
2010-12-08 10:40:00,21.75,21.78,21.75,21.75,23800.0,20.6493,20.6778,20.6493,20.6493,23800.0
2010-12-08 10:45:00,21.75,21.81,21.75,21.81,15200.0,20.6493,20.7063,20.6493,20.7063,15200.0
2010-12-08 10:50:00,21.81,21.81,21.79,21.8,4200.0,20.7063,20.7063,20.6873,20.6968,4200.0
2010-12-08 10:55:00,21.8,21.8,21.78,21.78,8800.0,20.6968,20.6968,20.6778,20.6778,8800.0
2010-12-08 11:00:00,21.77,21.78,21.75,21.78,20200.0,20.6683,20.6778,20.6493,20.6778,20200.0
2010-12-08 11:05:00,21.79,21.81,21.77,21.79,28600.0,20.6873,20.7063,20.6683,20.6873,28600.0
2010-12-08 11:10:00,21.79,21.8,21.79,21.79,4800.0,20.6873,20.6968,20.6873,20.6873,4800.0
2010-12-08 11:15:00,21.79,21.8,21.79,21.79,1800.0,20.6873,20.6968,20.6873,20.6873,1800.0
2010-12-08 11:20:00,21.79,21.79,21.78,21.79,3000.0,20.6873,20.6873,20.6778,20.6873,3000.0
2010-12-08 11:25:00,21.79,21.79,21.78,21.78,3600.0,20.6873,20.6873,20.6778,20.6778,3600.0
2010-12-08 11:30:00,21.78,21.78,21.76,21.78,17800.0,20.6778,20.6778,20.6588,20.6778,17800.0
2010-12-08 11:35:00,21.79,21.79,21.78,21.79,3200.0,20.6873,20.6873,20.6778,20.6873,3200.0
2010-12-08 11:40:00,21.79,21.81,21.79,21.81,6600.0,20.6873,20.7063,20.6873,20.7063,6600.0
2010-12-08 11:45:00,21.81,21.81,21.8,21.8,1600.0,20.7063,20.7063,20.6968,20.6968,1600.0
2010-12-08 11:50:00,21.8,21.84,21.8,21.84,7000.0,20.6968,20.7348,20.6968,20.7348,7000.0
2010-12-08 11:55:00,21.83,21.83,21.81,21.82,2400.0,20.7253,20.7253,20.7063,20.7158,2400.0
2010-12-08 12:00:00,21.83,21.84,21.82,21.84,4800.0,20.7253,20.7348,20.7158,20.7348,4800.0
2010-12-08 12:05:00,21.83,21.84,21.83,21.83,6400.0,20.7253,20.7348,20.7253,20.7253,6400.0
2010-12-08 12:10:00,21.83,21.85,21.83,21.84,9600.0,20.7253,20.7443,20.7253,20.7348,9600.0
2010-12-08 12:15:00,21.84,21.84,21.84,21.84,8800.0,20.7348,20.7348,20.7348,20.7348,8800.0
2010-12-08 12:20:00,21.84,21.84,21.84,21.84,6200.0,20.7348,20.7348,20.7348,20.7348,6200.0
2010-12-08 12:25:00,21.84,21.86,21.84,21.85,6400.0,20.7348,20.7538,20.7348,20.7443,6400.0
2010-12-08 12:30:00,21.85,21.85,21.83,21.83,1800.0,20.7443,20.7443,20.7253,20.7253,1800.0
2010-12-08 12:35:00,21.84,21.85,21.84,21.84,4800.0,20.7348,20.7443,20.7348,20.7348,4800.0
2010-12-08 12:40:00,21.84,21.85,21.84,21.84,8000.0,20.7348,20.7443,20.7348,20.7348,8000.0
2010-12-08 12:45:00,21.84,21.84,21.83,21.83,11400.0,20.7348,20.7348,20.7253,20.7253,11400.0
2010-12-08 12:50:00,21.83,21.83,21.81,21.82,7000.0,20.7253,20.7253,20.7063,20.7158,7000.0
2010-12-08 12:55:00,21.81,21.81,21.8,21.8,1400.0,20.7063,20.7063,20.6968,20.6968,1400.0
2010-12-08 13:00:00,21.8,21.81,21.79,21.81,5600.0,20.6968,20.7063,20.6873,20.7063,5600.0
2010-12-08 13:05:00,21.81,21.82,21.81,21.82,4000.0,20.7063,20.7158,20.7063,20.7158,4000.0
2010-12-08 13:10:00,21.83,21.84,21.83,21.83,6200.0,20.7253,20.7348,20.7253,20.7253,6200.0
2010-12-08 13:15:00,21.81,21.81,21.79,21.79,2400.0,20.7063,20.7063,20.6873,20.6873,2400.0
2010-12-08 13:20:00,21.78,21.78,21.77,21.77,1600.0,20.6778,20.6778,20.6683,20.6683,1600.0
2010-12-08 13:25:00,21.77,21.78,21.76,21.77,4200.0,20.6683,20.6778,20.6588,20.6683,4200.0
2010-12-08 13:30:00,21.77,21.77,21.76,21.77,3800.0,20.6683,20.6683,20.6588,20.6683,3800.0
2010-12-08 13:35:00,21.78,21.78,21.78,21.78,2400.0,20.6778,20.6778,20.6778,20.6778,2400.0
2010-12-08 13:40:00,21.78,21.8,21.77,21.77,10000.0,20.6778,20.6968,20.6683,20.6683,10000.0
2010-12-08 13:45:00,21.77,21.78,21.75,21.75,7600.0,20.6683,20.6778,20.6493,20.6493,7600.0
2010-12-08 13:50:00,21.75,21.78,21.75,21.78,5000.0,20.6493,20.6778,20.6493,20.6778,5000.0
2010-12-08 13:55:00,21.79,21.79,21.78,21.78,2000.0,20.6873,20.6873,20.6778,20.6778,2000.0
2010-12-08 14:00:00,21.78,21.78,21.74,21.75,7000.0,20.6778,20.6778,20.6398,20.6493,7000.0
2010-12-08 14:05:00,21.75,21.77,21.75,21.77,2800.0,20.6493,20.6683,20.6493,20.6683,2800.0
2010-12-08 14:10:00,21.75,21.77,21.75,21.75,1600.0,20.6493,20.6683,20.6493,20.6493,1600.0
2010-12-08 14:15:00,21.75,21.78,21.75,21.77,9400.0,20.6493,20.6778,20.6493,20.6683,9400.0
2010-12-08 14:20:00,21.76,21.77,21.75,21.75,1600.0,20.6588,20.6683,20.6493,20.6493,1600.0
2010-12-08 14:25:00,21.75,21.76,21.75,21.75,7600.0,20.6493,20.6588,20.6493,20.6493,7600.0
2010-12-08 14:30:00,21.75,21.77,21.75,21.77,12400.0,20.6493,20.6683,20.6493,20.6683,12400.0
2010-12-08 14:35:00,21.77,21.77,21.75,21.75,15400.0,20.6683,20.6683,20.6493,20.6493,15400.0
2010-12-08 14:40:00,21.76,21.78,21.76,21.76,5000.0,20.6588,20.6778,20.6588,20.6588,5000.0
2010-12-08 14:45:00,21.77,21.78,21.75,21.75,40400.0,20.6683,20.6778,20.6493,20.6493,40400.0
2010-12-08 14:50:00,21.75,21.77,21.75,21.77,4600.0,20.6493,20.6683,20.6493,20.6683,4600.0
2010-12-08 14:55:00,21.77,21.77,21.72,21.74,13200.0,20.6683,20.6683,20.6208,20.6398,13200.0
2010-12-08 15:00:00,21.74,21.74,21.71,21.72,11000.0,20.6398,20.6398,20.6114,20.6208,11000.0
2010-12-08 15:05:00,21.72,21.72,21.7,21.7,33400.0,20.6208,20.6208,20.6019,20.6019,33400.0
2010-12-08 15:10:00,21.71,21.72,21.7,21.71,19400.0,20.6114,20.6208,20.6019,20.6114,19400.0
2010-12-08 15:15:00,21.72,21.72,21.71,21.72,8800.0,20.6208,20.6208,20.6114,20.6208,8800.0
2010-12-08 15:20:00,21.72,21.74,21.71,21.73,9200.0,20.6208,20.6398,20.6114,20.6303,9200.0
2010-12-08 15:25:00,21.74,21.75,21.73,21.73,7600.0,20.6398,20.6493,20.6303,20.6303,7600.0
2010-12-08 15:30:00,21.73,21.74,21.71,21.73,6400.0,20.6303,20.6398,20.6114,20.6303,6400.0
2010-12-08 15:35:00,21.74,21.74,21.72,21.72,4400.0,20.6398,20.6398,20.6208,20.6208,4400.0
2010-12-08 15:40:00,21.72,21.74,21.72,21.73,16000.0,20.6208,20.6398,20.6208,20.6303,16000.0
2010-12-08 15:45:00,21.73,21.73,21.7,21.7,59800.0,20.6303,20.6303,20.6019,20.6019,59800.0
2010-12-08 15:50:00,21.7,21.73,21.69,21.71,89800.0,20.6019,20.6303,20.5924,20.6114,89800.0
2010-12-08 15:55:00,21.71,21.73,21.7,21.72,75600.0,20.6114,20.6303,20.6019,20.6208,75600.0
2010-12-09 09:30:00,21.84,21.86,21.82,21.83,4400.0,20.7348,20.7538,20.7158,20.7253,4400.0
2010-12-09 09:35:00,21.82,21.85,21.75,21.77,4000.0,20.7158,20.7443,20.6493,20.6683,4000.0
2010-12-09 09:40:00,21.78,21.78,21.75,21.75,14400.0,20.6778,20.6778,20.6493,20.6493,14400.0
2010-12-09 09:45:00,21.78,21.83,21.78,21.81,6400.0,20.6778,20.7253,20.6778,20.7063,6400.0
2010-12-09 09:50:00,21.81,21.84,21.81,21.84,2200.0,20.7063,20.7348,20.7063,20.7348,2200.0
2010-12-09 09:55:00,21.85,21.86,21.82,21.82,5800.0,20.7443,20.7538,20.7158,20.7158,5800.0
2010-12-09 10:00:00,21.81,21.82,21.76,21.77,23000.0,20.7063,20.7158,20.6588,20.6683,23000.0
2010-12-09 10:05:00,21.76,21.8,21.76,21.78,19400.0,20.6588,20.6968,20.6588,20.6778,19400.0
2010-12-09 10:10:00,21.77,21.82,21.77,21.81,8000.0,20.6683,20.7158,20.6683,20.7063,8000.0
2010-12-09 10:15:00,21.81,21.83,21.81,21.81,4400.0,20.7063,20.7253,20.7063,20.7063,4400.0
2010-12-09 10:20:00,21.81,21.82,21.79,21.81,5600.0,20.7063,20.7158,20.6873,20.7063,5600.0
2010-12-09 10:25:00,21.81,21.82,21.8,21.81,2800.0,20.7063,20.7158,20.6968,20.7063,2800.0
2010-12-09 10:30:00,21.81,21.82,21.8,21.81,2800.0,20.7063,20.7158,20.6968,20.7063,2800.0
2010-12-09 10:35:00,21.82,21.85,21.82,21.83,5400.0,20.7158,20.7443,20.7158,20.7253,5400.0
2010-12-09 10:40:00,21.83,21.84,21.81,21.84,9400.0,20.7253,20.7348,20.7063,20.7348,9400.0
2010-12-09 10:45:00,21.84,21.84,21.79,21.8,8400.0,20.7348,20.7348,20.6873,20.6968,8400.0
2010-12-09 10:50:00,21.81,21.85,21.79,21.85,15400.0,20.7063,20.7443,20.6873,20.7443,15400.0
2010-12-09 10:55:00,21.85,21.85,21.82,21.85,4000.0,20.7443,20.7443,20.7158,20.7443,4000.0
2010-12-09 11:00:00,21.85,21.86,21.84,21.84,3200.0,20.7443,20.7538,20.7348,20.7348,3200.0
2010-12-09 11:05:00,21.84,21.86,21.84,21.85,4000.0,20.7348,20.7538,20.7348,20.7443,4000.0
2010-12-09 11:10:00,21.86,21.86,21.84,21.86,3400.0,20.7538,20.7538,20.7348,20.7538,3400.0
2010-12-09 11:15:00,21.86,21.88,21.85,21.88,2400.0,20.7538,20.7727,20.7443,20.7727,2400.0
2010-12-09 11:20:00,21.87,21.88,21.86,21.88,1800.0,20.7633,20.7727,20.7538,20.7727,1800.0
2010-12-09 11:25:00,21.88,21.9,21.88,21.89,3800.0,20.7727,20.7917,20.7727,20.7822,3800.0
2010-12-09 11:30:00,21.89,21.91,21.87,21.87,6800.0,20.7822,20.8012,20.7633,20.7633,6800.0
2010-12-09 11:35:00,21.87,21.9,21.87,21.9,5600.0,20.7633,20.7917,20.7633,20.7917,5600.0
2010-12-09 11:40:00,21.89,21.9,21.86,21.86,5600.0,20.7822,20.7917,20.7538,20.7538,5600.0
2010-12-09 11:45:00,21.86,21.88,21.85,21.88,8800.0,20.7538,20.7727,20.7443,20.7727,8800.0
2010-12-09 11:50:00,21.86,21.89,21.86,21.88,3800.0,20.7538,20.7822,20.7538,20.7727,3800.0
2010-12-09 11:55:00,21.88,21.9,21.86,21.9,6200.0,20.7727,20.7917,20.7538,20.7917,6200.0
2010-12-09 12:00:00,21.9,21.91,21.89,21.91,5400.0,20.7917,20.8012,20.7822,20.8012,5400.0
2010-12-09 12:05:00,21.89,21.91,21.89,21.9,2600.0,20.7822,20.8012,20.7822,20.7917,2600.0
2010-12-09 12:10:00,21.9,21.92,21.88,21.91,6400.0,20.7917,20.8107,20.7727,20.8012,6400.0
2010-12-09 12:15:00,21.9,21.92,21.9,21.92,62000.0,20.7917,20.8107,20.7917,20.8107,62000.0
2010-12-09 12:20:00,21.91,21.96,21.91,21.96,48400.0,20.8012,20.8487,20.8012,20.8487,48400.0
2010-12-09 12:25:00,21.95,21.97,21.94,21.96,4600.0,20.8392,20.8582,20.8297,20.8487,4600.0
2010-12-09 12:30:00,21.95,21.99,21.93,21.99,16600.0,20.8392,20.8772,20.8202,20.8772,16600.0
2010-12-09 12:35:00,21.98,21.99,21.95,21.97,10600.0,20.8677,20.8772,20.8392,20.8582,10600.0
2010-12-09 12:40:00,21.97,21.99,21.93,21.95,74400.0,20.8582,20.8772,20.8202,20.8392,74400.0
2010-12-09 12:45:00,21.95,21.97,21.95,21.96,6800.0,20.8392,20.8582,20.8392,20.8487,6800.0
2010-12-09 12:50:00,21.96,22.0,21.96,21.98,48600.0,20.8487,20.8867,20.8487,20.8677,48600.0
2010-12-09 12:55:00,21.98,22.0,21.96,22.0,46600.0,20.8677,20.8867,20.8487,20.8867,46600.0
2010-12-09 13:00:00,22.0,22.0,21.95,21.98,16200.0,20.8867,20.8867,20.8392,20.8677,16200.0
2010-12-09 13:05:00,21.98,21.98,21.96,21.97,2600.0,20.8677,20.8677,20.8487,20.8582,2600.0
2010-12-09 13:10:00,21.97,21.99,21.96,21.96,12400.0,20.8582,20.8772,20.8487,20.8487,12400.0
2010-12-09 13:15:00,21.97,21.97,21.95,21.95,5200.0,20.8582,20.8582,20.8392,20.8392,5200.0
2010-12-09 13:20:00,21.95,21.96,21.93,21.93,5000.0,20.8392,20.8487,20.8202,20.8202,5000.0
2010-12-09 13:25:00,21.93,21.95,21.93,21.93,1800.0,20.8202,20.8392,20.8202,20.8202,1800.0
2010-12-09 13:30:00,21.93,21.95,21.91,21.91,6000.0,20.8202,20.8392,20.8012,20.8012,6000.0
2010-12-09 13:35:00,21.91,21.91,21.9,21.91,4200.0,20.8012,20.8012,20.7917,20.8012,4200.0
2010-12-09 13:40:00,21.92,21.93,21.91,21.91,2600.0,20.8107,20.8202,20.8012,20.8012,2600.0
2010-12-09 13:45:00,21.91,21.92,21.9,21.91,5200.0,20.8012,20.8107,20.7917,20.8012,5200.0
2010-12-09 13:50:00,21.91,21.91,21.9,21.9,2800.0,20.8012,20.8012,20.7917,20.7917,2800.0
2010-12-09 13:55:00,21.91,21.91,21.9,21.9,3400.0,20.8012,20.8012,20.7917,20.7917,3400.0
2010-12-09 14:00:00,21.9,21.92,21.89,21.91,6400.0,20.7917,20.8107,20.7822,20.8012,6400.0
2010-12-09 14:05:00,21.92,21.92,21.87,21.88,27800.0,20.8107,20.8107,20.7633,20.7727,27800.0
2010-12-09 14:10:00,21.88,21.89,21.86,21.89,8200.0,20.7727,20.7822,20.7538,20.7822,8200.0
2010-12-09 14:15:00,21.88,21.89,21.87,21.88,5800.0,20.7727,20.7822,20.7633,20.7727,5800.0
2010-12-09 14:20:00,21.88,21.92,21.88,21.91,5600.0,20.7727,20.8107,20.7727,20.8012,5600.0
2010-12-09 14:25:00,21.9,21.94,21.9,21.93,14400.0,20.7917,20.8297,20.7917,20.8202,14400.0
2010-12-09 14:30:00,21.93,21.96,21.93,21.96,10400.0,20.8202,20.8487,20.8202,20.8487,10400.0
2010-12-09 14:35:00,21.96,21.98,21.95,21.97,8800.0,20.8487,20.8677,20.8392,20.8582,8800.0
2010-12-09 14:40:00,21.97,21.99,21.96,21.96,47200.0,20.8582,20.8772,20.8487,20.8487,47200.0
2010-12-09 14:45:00,21.97,21.97,21.92,21.92,11400.0,20.8582,20.8582,20.8107,20.8107,11400.0
2010-12-09 14:50:00,21.93,21.97,21.93,21.96,18800.0,20.8202,20.8582,20.8202,20.8487,18800.0
2010-12-09 14:55:00,21.96,21.97,21.95,21.96,17400.0,20.8487,20.8582,20.8392,20.8487,17400.0
2010-12-09 15:00:00,21.96,21.99,21.96,21.99,41400.0,20.8487,20.8772,20.8487,20.8772,41400.0
2010-12-09 15:05:00,21.99,22.02,21.99,22.0,16000.0,20.8772,20.9057,20.8772,20.8867,16000.0
2010-12-09 15:10:00,22.0,22.0,21.97,21.97,44000.0,20.8867,20.8867,20.8582,20.8582,44000.0
2010-12-09 15:15:00,21.97,22.0,21.97,22.0,10000.0,20.8582,20.8867,20.8582,20.8867,10000.0
2010-12-09 15:20:00,22.0,22.0,21.99,21.99,22200.0,20.8867,20.8867,20.8772,20.8772,22200.0
2010-12-09 15:25:00,21.99,22.0,21.98,21.99,16000.0,20.8772,20.8867,20.8677,20.8772,16000.0
2010-12-09 15:30:00,21.99,22.0,21.97,22.0,23600.0,20.8772,20.8867,20.8582,20.8867,23600.0
2010-12-09 15:35:00,21.99,22.02,21.99,22.02,21600.0,20.8772,20.9057,20.8772,20.9057,21600.0
2010-12-09 15:40:00,22.02,22.06,22.02,22.05,35800.0,20.9057,20.9436,20.9057,20.9341,35800.0
2010-12-09 15:45:00,22.06,22.07,22.05,22.07,45400.0,20.9436,20.9531,20.9341,20.9531,45400.0
2010-12-09 15:50:00,22.07,22.07,22.02,22.02,30200.0,20.9531,20.9531,20.9057,20.9057,30200.0
2010-12-09 15:55:00,22.03,22.04,22.0,22.02,62400.0,20.9152,20.9247,20.8867,20.9057,62400.0
2010-12-10 09:30:00,22.06,22.08,21.98,22.02,6800.0,20.9436,20.9626,20.8677,20.9057,6800.0
2010-12-10 09:35:00,22.02,22.02,21.98,22.0,2000.0,20.9057,20.9057,20.8677,20.8867,2000.0
2010-12-10 09:40:00,21.99,22.0,21.92,21.93,7400.0,20.8772,20.8867,20.8107,20.8202,7400.0
2010-12-10 09:45:00,21.92,21.92,21.85,21.86,14600.0,20.8107,20.8107,20.7443,20.7538,14600.0
2010-12-10 09:50:00,21.85,21.9,21.85,21.9,12200.0,20.7443,20.7917,20.7443,20.7917,12200.0
2010-12-10 09:55:00,21.9,21.93,21.9,21.9,4200.0,20.7917,20.8202,20.7917,20.7917,4200.0
2010-12-10 10:00:00,21.9,21.9,21.88,21.88,4400.0,20.7917,20.7917,20.7727,20.7727,4400.0
2010-12-10 10:05:00,21.88,21.89,21.86,21.89,5400.0,20.7727,20.7822,20.7538,20.7822,5400.0
2010-12-10 10:10:00,21.87,21.87,21.86,21.87,600.0,20.7633,20.7633,20.7538,20.7633,600.0
2010-12-10 10:15:00,21.86,21.86,21.85,21.86,3000.0,20.7538,20.7538,20.7443,20.7538,3000.0
2010-12-10 10:20:00,21.86,21.89,21.86,21.88,1600.0,20.7538,20.7822,20.7538,20.7727,1600.0
2010-12-10 10:25:00,21.86,21.88,21.86,21.87,3800.0,20.7538,20.7727,20.7538,20.7633,3800.0
2010-12-10 10:30:00,21.88,21.88,21.86,21.86,3400.0,20.7727,20.7727,20.7538,20.7538,3400.0
2010-12-10 10:35:00,21.85,21.86,21.84,21.84,4000.0,20.7443,20.7538,20.7348,20.7348,4000.0
2010-12-10 10:40:00,21.84,21.88,21.84,21.87,3600.0,20.7348,20.7727,20.7348,20.7633,3600.0
2010-12-10 10:45:00,21.87,21.88,21.85,21.85,7200.0,20.7633,20.7727,20.7443,20.7443,7200.0
2010-12-10 10:50:00,21.86,21.87,21.85,21.86,4200.0,20.7538,20.7633,20.7443,20.7538,4200.0
2010-12-10 10:55:00,21.86,21.86,21.86,21.86,800.0,20.7538,20.7538,20.7538,20.7538,800.0
2010-12-10 11:00:00,21.86,21.87,21.86,21.86,1800.0,20.7538,20.7633,20.7538,20.7538,1800.0
2010-12-10 11:05:00,21.86,21.88,21.86,21.88,3000.0,20.7538,20.7727,20.7538,20.7727,3000.0
2010-12-10 11:10:00,21.88,21.88,21.86,21.88,1400.0,20.7727,20.7727,20.7538,20.7727,1400.0
2010-12-10 11:15:00,21.88,21.88,21.86,21.86,20800.0,20.7727,20.7727,20.7538,20.7538,20800.0
2010-12-10 11:20:00,21.86,21.87,21.86,21.86,3400.0,20.7538,20.7633,20.7538,20.7538,3400.0
2010-12-10 11:25:00,21.86,21.86,21.84,21.85,21200.0,20.7538,20.7538,20.7348,20.7443,21200.0
2010-12-10 11:30:00,21.86,21.88,21.86,21.88,2800.0,20.7538,20.7727,20.7538,20.7727,2800.0
2010-12-10 11:35:00,21.89,21.89,21.88,21.89,1800.0,20.7822,20.7822,20.7727,20.7822,1800.0
2010-12-10 11:40:00,21.89,21.9,21.89,21.9,1400.0,20.7822,20.7917,20.7822,20.7917,1400.0
2010-12-10 11:45:00,21.9,21.9,21.9,21.9,600.0,20.7917,20.7917,20.7917,20.7917,600.0
2010-12-10 11:50:00,21.9,21.9,21.88,21.88,3400.0,20.7917,20.7917,20.7727,20.7727,3400.0
2010-12-10 11:55:00,21.89,21.89,21.88,21.89,1200.0,20.7822,20.7822,20.7727,20.7822,1200.0
2010-12-10 12:00:00,21.89,21.9,21.89,21.9,1600.0,20.7822,20.7917,20.7822,20.7917,1600.0
2010-12-10 12:05:00,21.9,21.9,21.89,21.9,1200.0,20.7917,20.7917,20.7822,20.7917,1200.0
2010-12-10 12:10:00,21.91,21.93,21.91,21.93,3400.0,20.8012,20.8202,20.8012,20.8202,3400.0
2010-12-10 12:15:00,21.93,21.93,21.93,21.93,1000.0,20.8202,20.8202,20.8202,20.8202,1000.0
2010-12-10 12:20:00,21.93,21.93,21.93,21.93,1000.0,20.8202,20.8202,20.8202,20.8202,1000.0
2010-12-10 12:25:00,21.93,21.95,21.93,21.95,2600.0,20.8202,20.8392,20.8202,20.8392,2600.0
2010-12-10 12:30:00,21.95,21.98,21.95,21.96,5000.0,20.8392,20.8677,20.8392,20.8487,5000.0
2010-12-10 12:35:00,21.96,21.96,21.93,21.93,3600.0,20.8487,20.8487,20.8202,20.8202,3600.0
2010-12-10 12:40:00,21.94,21.96,21.94,21.96,4200.0,20.8297,20.8487,20.8297,20.8487,4200.0
2010-12-10 12:45:00,21.96,21.96,21.95,21.95,3000.0,20.8487,20.8487,20.8392,20.8392,3000.0
2010-12-10 12:50:00,21.95,21.95,21.93,21.93,2400.0,20.8392,20.8392,20.8202,20.8202,2400.0
2010-12-10 12:55:00,21.94,21.95,21.94,21.95,1200.0,20.8297,20.8392,20.8297,20.8392,1200.0
2010-12-10 13:00:00,21.93,21.94,21.92,21.92,5400.0,20.8202,20.8297,20.8107,20.8107,5400.0
2010-12-10 13:05:00,21.91,21.92,21.89,21.91,13400.0,20.8012,20.8107,20.7822,20.8012,13400.0
2010-12-10 13:10:00,21.91,21.92,21.9,21.91,6200.0,20.8012,20.8107,20.7917,20.8012,6200.0
2010-12-10 13:15:00,21.91,21.92,21.89,21.9,10000.0,20.8012,20.8107,20.7822,20.7917,10000.0
2010-12-10 13:20:00,21.91,21.93,21.91,21.93,3600.0,20.8012,20.8202,20.8012,20.8202,3600.0
2010-12-10 13:25:00,21.93,21.98,21.93,21.98,5400.0,20.8202,20.8677,20.8202,20.8677,5400.0
2010-12-10 13:30:00,21.97,22.0,21.97,22.0,5800.0,20.8582,20.8867,20.8582,20.8867,5800.0
2010-12-10 13:35:00,22.0,22.04,22.0,22.04,15600.0,20.8867,20.9247,20.8867,20.9247,15600.0
2010-12-10 13:40:00,22.04,22.05,22.04,22.04,4400.0,20.9247,20.9341,20.9247,20.9247,4400.0
2010-12-10 13:45:00,22.04,22.05,22.02,22.03,1400.0,20.9247,20.9341,20.9057,20.9152,1400.0
2010-12-10 13:50:00,22.03,22.03,22.03,22.03,1400.0,20.9152,20.9152,20.9152,20.9152,1400.0
2010-12-10 13:55:00,22.05,22.06,22.05,22.05,2400.0,20.9341,20.9436,20.9341,20.9341,2400.0
2010-12-10 14:00:00,22.05,22.13,22.04,22.13,39800.0,20.9341,21.0101,20.9247,21.0101,39800.0
2010-12-10 14:05:00,22.12,22.14,22.06,22.06,11800.0,21.0006,21.0196,20.9436,20.9436,11800.0
2010-12-10 14:10:00,22.06,22.09,22.06,22.08,4200.0,20.9436,20.9721,20.9436,20.9626,4200.0
2010-12-10 14:15:00,22.09,22.09,22.08,22.08,1800.0,20.9721,20.9721,20.9626,20.9626,1800.0
2010-12-10 14:20:00,22.08,22.08,22.08,22.08,2400.0,20.9626,20.9626,20.9626,20.9626,2400.0
2010-12-10 14:25:00,22.08,22.09,22.07,22.07,2800.0,20.9626,20.9721,20.9531,20.9531,2800.0
2010-12-10 14:30:00,22.07,22.08,22.07,22.08,5400.0,20.9531,20.9626,20.9531,20.9626,5400.0
2010-12-10 14:35:00,22.08,22.14,22.08,22.1,28600.0,20.9626,21.0196,20.9626,20.9816,28600.0
2010-12-10 14:40:00,22.1,22.1,22.08,22.09,3800.0,20.9816,20.9816,20.9626,20.9721,3800.0
2010-12-10 14:45:00,22.08,22.11,22.08,22.11,4400.0,20.9626,20.9911,20.9626,20.9911,4400.0
2010-12-10 14:50:00,22.1,22.11,22.07,22.07,5000.0,20.9816,20.9911,20.9531,20.9531,5000.0
2010-12-10 14:55:00,22.07,22.07,22.07,22.07,2800.0,20.9531,20.9531,20.9531,20.9531,2800.0
2010-12-10 15:00:00,22.07,22.07,22.05,22.05,4000.0,20.9531,20.9531,20.9341,20.9341,4000.0
2010-12-10 15:05:00,22.06,22.06,22.05,22.05,4400.0,20.9436,20.9436,20.9341,20.9341,4400.0
2010-12-10 15:10:00,22.05,22.05,22.04,22.04,3200.0,20.9341,20.9341,20.9247,20.9247,3200.0
2010-12-10 15:15:00,22.04,22.04,22.01,22.01,3800.0,20.9247,20.9247,20.8962,20.8962,3800.0
2010-12-10 15:20:00,22.02,22.02,22.0,22.0,4600.0,20.9057,20.9057,20.8867,20.8867,4600.0
2010-12-10 15:25:00,22.0,22.02,22.0,22.01,7000.0,20.8867,20.9057,20.8867,20.8962,7000.0
2010-12-10 15:30:00,22.02,22.04,22.02,22.03,3600.0,20.9057,20.9247,20.9057,20.9152,3600.0
2010-12-10 15:35:00,22.03,22.04,22.02,22.03,8600.0,20.9152,20.9247,20.9057,20.9152,8600.0
2010-12-10 15:40:00,22.03,22.04,22.02,22.03,11400.0,20.9152,20.9247,20.9057,20.9152,11400.0
2010-12-10 15:45:00,22.03,22.05,22.03,22.03,10200.0,20.9152,20.9341,20.9152,20.9152,10200.0
2010-12-10 15:50:00,22.03,22.04,22.01,22.04,15600.0,20.9152,20.9247,20.8962,20.9247,15600.0
2010-12-10 15:55:00,22.05,22.06,22.03,22.04,37400.0,20.9341,20.9436,20.9152,20.9247,37400.0
2010-12-13 09:30:00,22.1,22.1,22.03,22.09,5600.0,20.9816,20.9816,20.9152,20.9721,5600.0
2010-12-13 09:35:00,22.13,22.18,22.11,22.13,4800.0,21.0101,21.0576,20.9911,21.0101,4800.0
2010-12-13 09:40:00,22.09,22.1,22.09,22.1,1600.0,20.9721,20.9816,20.9721,20.9816,1600.0
2010-12-13 09:45:00,22.11,22.11,22.1,22.11,8000.0,20.9911,20.9911,20.9816,20.9911,8000.0
2010-12-13 09:50:00,22.11,22.11,22.06,22.07,8800.0,20.9911,20.9911,20.9436,20.9531,8800.0
2010-12-13 09:55:00,22.06,22.07,22.04,22.05,4400.0,20.9436,20.9531,20.9247,20.9341,4400.0
2010-12-13 10:00:00,22.05,22.07,22.05,22.06,7600.0,20.9341,20.9531,20.9341,20.9436,7600.0
2010-12-13 10:05:00,22.03,22.04,22.02,22.04,6000.0,20.9152,20.9247,20.9057,20.9247,6000.0
2010-12-13 10:10:00,22.04,22.04,22.01,22.04,7000.0,20.9247,20.9247,20.8962,20.9247,7000.0
2010-12-13 10:15:00,22.04,22.05,22.02,22.05,4000.0,20.9247,20.9341,20.9057,20.9341,4000.0
2010-12-13 10:20:00,22.04,22.04,21.98,21.98,8000.0,20.9247,20.9247,20.8677,20.8677,8000.0
2010-12-13 10:25:00,21.99,21.99,21.94,21.95,12800.0,20.8772,20.8772,20.8297,20.8392,12800.0
2010-12-13 10:30:00,21.94,21.98,21.93,21.93,13200.0,20.8297,20.8677,20.8202,20.8202,13200.0
2010-12-13 10:35:00,21.93,21.94,21.91,21.92,12000.0,20.8202,20.8297,20.8012,20.8107,12000.0
2010-12-13 10:40:00,21.92,21.93,21.9,21.9,8000.0,20.8107,20.8202,20.7917,20.7917,8000.0
2010-12-13 10:45:00,21.9,21.94,21.88,21.93,10800.0,20.7917,20.8297,20.7727,20.8202,10800.0
2010-12-13 10:50:00,21.93,21.93,21.93,21.93,2800.0,20.8202,20.8202,20.8202,20.8202,2800.0
2010-12-13 10:55:00,21.93,21.94,21.91,21.92,5400.0,20.8202,20.8297,20.8012,20.8107,5400.0
2010-12-13 11:00:00,21.92,21.93,21.91,21.92,7600.0,20.8107,20.8202,20.8012,20.8107,7600.0
2010-12-13 11:05:00,21.93,21.93,21.91,21.91,5400.0,20.8202,20.8202,20.8012,20.8012,5400.0
2010-12-13 11:10:00,21.91,21.93,21.91,21.92,5800.0,20.8012,20.8202,20.8012,20.8107,5800.0
2010-12-13 11:15:00,21.92,21.93,21.91,21.92,5600.0,20.8107,20.8202,20.8012,20.8107,5600.0
2010-12-13 11:20:00,21.92,21.92,21.9,21.9,5400.0,20.8107,20.8107,20.7917,20.7917,5400.0
2010-12-13 11:25:00,21.9,21.9,21.89,21.89,4200.0,20.7917,20.7917,20.7822,20.7822,4200.0
2010-12-13 11:30:00,21.89,21.9,21.89,21.89,5000.0,20.7822,20.7917,20.7822,20.7822,5000.0
2010-12-13 11:35:00,21.89,21.91,21.88,21.9,7200.0,20.7822,20.8012,20.7727,20.7917,7200.0
2010-12-13 11:40:00,21.89,21.91,21.89,21.91,5400.0,20.7822,20.8012,20.7822,20.8012,5400.0
2010-12-13 11:45:00,21.91,21.93,21.91,21.93,2400.0,20.8012,20.8202,20.8012,20.8202,2400.0
2010-12-13 11:50:00,21.94,21.94,21.92,21.92,4800.0,20.8297,20.8297,20.8107,20.8107,4800.0
2010-12-13 11:55:00,21.92,21.92,21.9,21.92,7800.0,20.8107,20.8107,20.7917,20.8107,7800.0
2010-12-13 12:00:00,21.93,21.93,21.91,21.91,7600.0,20.8202,20.8202,20.8012,20.8012,7600.0
2010-12-13 12:05:00,21.91,21.91,21.9,21.91,23400.0,20.8012,20.8012,20.7917,20.8012,23400.0
2010-12-13 12:10:00,21.91,21.93,21.91,21.93,3800.0,20.8012,20.8202,20.8012,20.8202,3800.0
2010-12-13 12:15:00,21.93,21.94,21.93,21.94,8200.0,20.8202,20.8297,20.8202,20.8297,8200.0
2010-12-13 12:20:00,21.93,21.95,21.93,21.95,3000.0,20.8202,20.8392,20.8202,20.8392,3000.0
2010-12-13 12:25:00,21.94,21.96,21.94,21.96,4000.0,20.8297,20.8487,20.8297,20.8487,4000.0
2010-12-13 12:30:00,21.96,21.96,21.95,21.96,8400.0,20.8487,20.8487,20.8392,20.8487,8400.0
2010-12-13 12:35:00,21.96,21.97,21.96,21.97,3200.0,20.8487,20.8582,20.8487,20.8582,3200.0
2010-12-13 12:40:00,21.97,21.99,21.97,21.99,7800.0,20.8582,20.8772,20.8582,20.8772,7800.0
2010-12-13 12:45:00,21.99,21.99,21.98,21.98,6400.0,20.8772,20.8772,20.8677,20.8677,6400.0
2010-12-13 12:50:00,21.98,21.99,21.98,21.99,2200.0,20.8677,20.8772,20.8677,20.8772,2200.0
2010-12-13 12:55:00,21.99,22.0,21.98,21.99,7800.0,20.8772,20.8867,20.8677,20.8772,7800.0
2010-12-13 13:00:00,21.99,21.99,21.98,21.99,2600.0,20.8772,20.8772,20.8677,20.8772,2600.0
2010-12-13 13:05:00,21.99,21.99,21.98,21.98,3600.0,20.8772,20.8772,20.8677,20.8677,3600.0
2010-12-13 13:10:00,21.98,21.99,21.98,21.99,2000.0,20.8677,20.8772,20.8677,20.8772,2000.0
2010-12-13 13:15:00,21.99,22.03,21.99,22.03,11200.0,20.8772,20.9152,20.8772,20.9152,11200.0
2010-12-13 13:20:00,22.04,22.08,22.03,22.08,10000.0,20.9247,20.9626,20.9152,20.9626,10000.0
2010-12-13 13:25:00,22.08,22.11,22.07,22.1,13400.0,20.9626,20.9911,20.9531,20.9816,13400.0
2010-12-13 13:30:00,22.08,22.08,22.07,22.07,1600.0,20.9626,20.9626,20.9531,20.9531,1600.0
2010-12-13 13:35:00,22.07,22.07,22.05,22.05,2400.0,20.9531,20.9531,20.9341,20.9341,2400.0
2010-12-13 13:40:00,22.05,22.06,22.03,22.03,7600.0,20.9341,20.9436,20.9152,20.9152,7600.0
2010-12-13 13:45:00,22.03,22.03,22.0,22.0,3600.0,20.9152,20.9152,20.8867,20.8867,3600.0
2010-12-13 13:50:00,22.0,22.01,22.0,22.0,7400.0,20.8867,20.8962,20.8867,20.8867,7400.0
2010-12-13 13:55:00,22.0,22.02,21.99,22.0,6200.0,20.8867,20.9057,20.8772,20.8867,6200.0
2010-12-13 14:00:00,22.01,22.03,22.01,22.02,5800.0,20.8962,20.9152,20.8962,20.9057,5800.0
2010-12-13 14:05:00,22.02,22.02,22.01,22.02,3000.0,20.9057,20.9057,20.8962,20.9057,3000.0
2010-12-13 14:10:00,22.0,22.01,22.0,22.0,2200.0,20.8867,20.8962,20.8867,20.8867,2200.0
2010-12-13 14:15:00,21.99,22.0,21.99,22.0,4400.0,20.8772,20.8867,20.8772,20.8867,4400.0
2010-12-13 14:20:00,22.01,22.01,22.0,22.0,1600.0,20.8962,20.8962,20.8867,20.8867,1600.0
2010-12-13 14:25:00,22.0,22.01,21.99,22.0,2800.0,20.8867,20.8962,20.8772,20.8867,2800.0
2010-12-13 14:30:00,22.0,22.0,22.0,22.0,4000.0,20.8867,20.8867,20.8867,20.8867,4000.0
2010-12-13 14:35:00,22.0,22.0,22.0,22.0,2800.0,20.8867,20.8867,20.8867,20.8867,2800.0
2010-12-13 14:40:00,22.0,22.0,21.98,22.0,7800.0,20.8867,20.8867,20.8677,20.8867,7800.0
2010-12-13 14:45:00,22.0,22.0,21.99,22.0,3800.0,20.8867,20.8867,20.8772,20.8867,3800.0
2010-12-13 14:50:00,22.0,22.0,22.0,22.0,2600.0,20.8867,20.8867,20.8867,20.8867,2600.0
2010-12-13 14:55:00,22.0,22.0,21.99,21.99,5600.0,20.8867,20.8867,20.8772,20.8772,5600.0
2010-12-13 15:00:00,21.99,22.0,21.98,21.98,4200.0,20.8772,20.8867,20.8677,20.8677,4200.0
2010-12-13 15:05:00,21.98,21.98,21.97,21.98,4800.0,20.8677,20.8677,20.8582,20.8677,4800.0
2010-12-13 15:10:00,21.98,21.98,21.97,21.97,3000.0,20.8677,20.8677,20.8582,20.8582,3000.0
2010-12-13 15:15:00,21.97,21.98,21.96,21.98,11000.0,20.8582,20.8677,20.8487,20.8677,11000.0
2010-12-13 15:20:00,21.98,21.98,21.96,21.96,4400.0,20.8677,20.8677,20.8487,20.8487,4400.0
2010-12-13 15:25:00,21.97,21.98,21.96,21.96,7200.0,20.8582,20.8677,20.8487,20.8487,7200.0
2010-12-13 15:30:00,21.97,21.97,21.95,21.96,10600.0,20.8582,20.8582,20.8392,20.8487,10600.0
2010-12-13 15:35:00,21.95,21.98,21.95,21.97,13200.0,20.8392,20.8677,20.8392,20.8582,13200.0
2010-12-13 15:40:00,21.98,21.99,21.97,21.98,18600.0,20.8677,20.8772,20.8582,20.8677,18600.0
2010-12-13 15:45:00,21.98,21.99,21.96,21.96,44200.0,20.8677,20.8772,20.8487,20.8487,44200.0
2010-12-13 15:50:00,21.96,21.98,21.96,21.97,19400.0,20.8487,20.8677,20.8487,20.8582,19400.0
2010-12-13 15:55:00,21.98,21.99,21.97,21.99,58800.0,20.8677,20.8772,20.8582,20.8772,58800.0
2010-12-14 09:30:00,21.93,22.05,21.82,21.97,82200.0,20.8202,20.9341,20.7158,20.8582,82200.0
2010-12-14 09:35:00,21.99,21.99,21.84,21.88,33200.0,20.8772,20.8772,20.7348,20.7727,33200.0
2010-12-14 09:40:00,21.88,21.91,21.85,21.9,20800.0,20.7727,20.8012,20.7443,20.7917,20800.0
2010-12-14 09:45:00,21.9,21.93,21.9,21.93,11400.0,20.7917,20.8202,20.7917,20.8202,11400.0
2010-12-14 09:50:00,21.93,21.98,21.93,21.98,21800.0,20.8202,20.8677,20.8202,20.8677,21800.0
2010-12-14 09:55:00,21.97,21.97,21.93,21.97,14400.0,20.8582,20.8582,20.8202,20.8582,14400.0
2010-12-14 10:00:00,21.95,21.98,21.95,21.95,7800.0,20.8392,20.8677,20.8392,20.8392,7800.0
2010-12-14 10:05:00,21.95,21.98,21.94,21.97,4000.0,20.8392,20.8677,20.8297,20.8582,4000.0
2010-12-14 10:10:00,21.97,21.97,21.96,21.97,9000.0,20.8582,20.8582,20.8487,20.8582,9000.0
2010-12-14 10:15:00,21.97,22.01,21.96,22.0,21400.0,20.8582,20.8962,20.8487,20.8867,21400.0
2010-12-14 10:20:00,22.01,22.02,22.0,22.0,2600.0,20.8962,20.9057,20.8867,20.8867,2600.0
2010-12-14 10:25:00,22.0,22.0,21.99,22.0,5000.0,20.8867,20.8867,20.8772,20.8867,5000.0
2010-12-14 10:30:00,22.0,22.02,22.0,22.01,6000.0,20.8867,20.9057,20.8867,20.8962,6000.0
2010-12-14 10:35:00,22.02,22.04,22.02,22.03,4600.0,20.9057,20.9247,20.9057,20.9152,4600.0
2010-12-14 10:40:00,22.03,22.04,22.0,22.0,14400.0,20.9152,20.9247,20.8867,20.8867,14400.0
2010-12-14 10:45:00,22.0,22.03,22.0,22.01,4400.0,20.8867,20.9152,20.8867,20.8962,4400.0
2010-12-14 10:50:00,22.01,22.04,22.0,22.04,10200.0,20.8962,20.9247,20.8867,20.9247,10200.0
2010-12-14 10:55:00,22.03,22.06,22.03,22.05,10000.0,20.9152,20.9436,20.9152,20.9341,10000.0
2010-12-14 11:00:00,22.06,22.06,22.05,22.05,400.0,20.9436,20.9436,20.9341,20.9341,400.0
2010-12-14 11:05:00,22.06,22.08,22.05,22.07,5200.0,20.9436,20.9626,20.9341,20.9531,5200.0
2010-12-14 11:10:00,22.07,22.09,22.07,22.09,3200.0,20.9531,20.9721,20.9531,20.9721,3200.0
2010-12-14 11:15:00,22.08,22.09,22.08,22.08,600.0,20.9626,20.9721,20.9626,20.9626,600.0
2010-12-14 11:20:00,22.08,22.09,22.06,22.06,7200.0,20.9626,20.9721,20.9436,20.9436,7200.0
2010-12-14 11:25:00,22.07,22.08,22.07,22.07,800.0,20.9531,20.9626,20.9531,20.9531,800.0
2010-12-14 11:30:00,22.07,22.07,22.06,22.06,1800.0,20.9531,20.9531,20.9436,20.9436,1800.0
2010-12-14 11:35:00,22.07,22.07,22.06,22.07,2000.0,20.9531,20.9531,20.9436,20.9531,2000.0
2010-12-14 11:40:00,22.07,22.09,22.07,22.08,1800.0,20.9531,20.9721,20.9531,20.9626,1800.0
2010-12-14 11:45:00,22.08,22.08,22.06,22.07,1600.0,20.9626,20.9626,20.9436,20.9531,1600.0
2010-12-14 11:50:00,22.08,22.1,22.08,22.1,4000.0,20.9626,20.9816,20.9626,20.9816,4000.0
2010-12-14 11:55:00,22.1,22.11,22.1,22.11,3000.0,20.9816,20.9911,20.9816,20.9911,3000.0
2010-12-14 12:00:00,22.1,22.11,22.1,22.11,800.0,20.9816,20.9911,20.9816,20.9911,800.0
2010-12-14 12:05:00,22.11,22.11,22.11,22.11,1400.0,20.9911,20.9911,20.9911,20.9911,1400.0
2010-12-14 12:10:00,22.11,22.11,22.11,22.11,14400.0,20.9911,20.9911,20.9911,20.9911,14400.0
2010-12-14 12:15:00,22.11,22.12,22.11,22.12,3600.0,20.9911,21.0006,20.9911,21.0006,3600.0
2010-12-14 12:20:00,22.14,22.14,22.11,22.11,7400.0,21.0196,21.0196,20.9911,20.9911,7400.0
2010-12-14 12:25:00,22.12,22.15,22.12,22.15,2200.0,21.0006,21.0291,21.0006,21.0291,2200.0
2010-12-14 12:30:00,22.15,22.15,22.14,22.14,5400.0,21.0291,21.0291,21.0196,21.0196,5400.0
2010-12-14 12:35:00,22.15,22.15,22.14,22.14,1800.0,21.0291,21.0291,21.0196,21.0196,1800.0
2010-12-14 12:40:00,22.15,22.16,22.15,22.16,5200.0,21.0291,21.0386,21.0291,21.0386,5200.0
2010-12-14 12:45:00,22.16,22.21,22.16,22.21,6000.0,21.0386,21.086,21.0386,21.086,6000.0
2010-12-14 12:50:00,22.2,22.21,22.2,22.2,10200.0,21.0766,21.086,21.0766,21.0766,10200.0
2010-12-14 12:55:00,22.2,22.21,22.2,22.21,6600.0,21.0766,21.086,21.0766,21.086,6600.0
2010-12-14 13:00:00,22.22,22.23,22.22,22.22,9400.0,21.0955,21.105,21.0955,21.0955,9400.0
2010-12-14 13:05:00,22.22,22.24,22.22,22.24,5000.0,21.0955,21.1145,21.0955,21.1145,5000.0
2010-12-14 13:10:00,22.24,22.27,22.24,22.24,12800.0,21.1145,21.143,21.1145,21.1145,12800.0
2010-12-14 13:15:00,22.24,22.27,22.24,22.27,8000.0,21.1145,21.143,21.1145,21.143,8000.0
2010-12-14 13:20:00,22.25,22.25,22.23,22.23,3400.0,21.124,21.124,21.105,21.105,3400.0
2010-12-14 13:25:00,22.23,22.23,22.22,22.23,2400.0,21.105,21.105,21.0955,21.105,2400.0
2010-12-14 13:30:00,22.24,22.24,22.2,22.2,2400.0,21.1145,21.1145,21.0766,21.0766,2400.0
2010-12-14 13:35:00,22.21,22.22,22.21,22.22,1800.0,21.086,21.0955,21.086,21.0955,1800.0
2010-12-14 13:40:00,22.22,22.24,22.21,22.23,28000.0,21.0955,21.1145,21.086,21.105,28000.0
2010-12-14 13:45:00,22.22,22.23,22.22,22.22,1800.0,21.0955,21.105,21.0955,21.0955,1800.0
2010-12-14 13:50:00,22.22,22.23,22.22,22.23,2400.0,21.0955,21.105,21.0955,21.105,2400.0
2010-12-14 13:55:00,22.23,22.23,22.21,22.21,3000.0,21.105,21.105,21.086,21.086,3000.0
2010-12-14 14:00:00,22.21,22.22,22.2,22.2,3600.0,21.086,21.0955,21.0766,21.0766,3600.0
2010-12-14 14:05:00,22.19,22.2,22.18,22.18,2400.0,21.0671,21.0766,21.0576,21.0576,2400.0
2010-12-14 14:10:00,22.19,22.2,22.16,22.2,10400.0,21.0671,21.0766,21.0386,21.0766,10400.0
2010-12-14 14:15:00,22.21,22.22,22.17,22.22,8200.0,21.086,21.0955,21.0481,21.0955,8200.0
2010-12-14 14:20:00,22.23,22.27,22.23,22.23,11200.0,21.105,21.143,21.105,21.105,11200.0
2010-12-14 14:25:00,22.24,22.26,22.24,22.24,3200.0,21.1145,21.1335,21.1145,21.1145,3200.0
2010-12-14 14:30:00,22.24,22.24,22.22,22.22,6200.0,21.1145,21.1145,21.0955,21.0955,6200.0
2010-12-14 14:35:00,22.22,22.24,22.22,22.22,2400.0,21.0955,21.1145,21.0955,21.0955,2400.0
2010-12-14 14:40:00,22.22,22.22,22.18,22.18,7200.0,21.0955,21.0955,21.0576,21.0576,7200.0
2010-12-14 14:45:00,22.18,22.23,22.18,22.22,9000.0,21.0576,21.105,21.0576,21.0955,9000.0
2010-12-14 14:50:00,22.22,22.23,22.19,22.19,2600.0,21.0955,21.105,21.0671,21.0671,2600.0
2010-12-14 14:55:00,22.19,22.21,22.19,22.21,3800.0,21.0671,21.086,21.0671,21.086,3800.0
2010-12-14 15:00:00,22.22,22.23,22.19,22.19,6000.0,21.0955,21.105,21.0671,21.0671,6000.0
2010-12-14 15:05:00,22.19,22.22,22.19,22.22,6600.0,21.0671,21.0955,21.0671,21.0955,6600.0
2010-12-14 15:10:00,22.21,22.22,22.2,22.2,6400.0,21.086,21.0955,21.0766,21.0766,6400.0
2010-12-14 15:15:00,22.2,22.2,22.18,22.18,8400.0,21.0766,21.0766,21.0576,21.0576,8400.0
2010-12-14 15:20:00,22.18,22.18,22.15,22.16,7800.0,21.0576,21.0576,21.0291,21.0386,7800.0
2010-12-14 15:25:00,22.17,22.18,22.17,22.18,8000.0,21.0481,21.0576,21.0481,21.0576,8000.0
2010-12-14 15:30:00,22.18,22.18,22.15,22.15,8600.0,21.0576,21.0576,21.0291,21.0291,8600.0
2010-12-14 15:35:00,22.15,22.15,22.13,22.14,24800.0,21.0291,21.0291,21.0101,21.0196,24800.0
2010-12-14 15:40:00,22.14,22.14,22.11,22.11,17800.0,21.0196,21.0196,20.9911,20.9911,17800.0
2010-12-14 15:45:00,22.11,22.16,22.11,22.11,18800.0,20.9911,21.0386,20.9911,20.9911,18800.0
2010-12-14 15:50:00,22.11,22.15,22.11,22.14,14400.0,20.9911,21.0291,20.9911,21.0196,14400.0
2010-12-14 15:55:00,22.14,22.17,22.14,22.16,40000.0,21.0196,21.0481,21.0196,21.0386,40000.0
2010-12-15 09:30:00,22.1,22.18,22.1,22.11,8600.0,20.9816,21.0576,20.9816,20.9911,8600.0
2010-12-15 09:35:00,22.14,22.17,22.14,22.17,1800.0,21.0196,21.0481,21.0196,21.0481,1800.0
2010-12-15 09:40:00,22.18,22.22,22.17,22.21,8400.0,21.0576,21.0955,21.0481,21.086,8400.0
2010-12-15 09:45:00,22.22,22.27,22.21,22.25,12400.0,21.0955,21.143,21.086,21.124,12400.0
2010-12-15 09:50:00,22.25,22.28,22.25,22.26,19200.0,21.124,21.1525,21.124,21.1335,19200.0
2010-12-15 09:55:00,22.25,22.32,22.25,22.31,15800.0,21.124,21.1905,21.124,21.181,15800.0
2010-12-15 10:00:00,22.33,22.36,22.32,22.36,17000.0,21.2,21.2285,21.1905,21.2285,17000.0
2010-12-15 10:05:00,22.36,22.39,22.36,22.37,40000.0,21.2285,21.2569,21.2285,21.238,40000.0
2010-12-15 10:10:00,22.36,22.4,22.35,22.39,25400.0,21.2285,21.2664,21.219,21.2569,25400.0
2010-12-15 10:15:00,22.39,22.4,22.36,22.36,8800.0,21.2569,21.2664,21.2285,21.2285,8800.0
2010-12-15 10:20:00,22.34,22.34,22.33,22.33,2600.0,21.2095,21.2095,21.2,21.2,2600.0
2010-12-15 10:25:00,22.33,22.35,22.33,22.33,4600.0,21.2,21.219,21.2,21.2,4600.0
2010-12-15 10:30:00,22.34,22.36,22.33,22.33,4000.0,21.2095,21.2285,21.2,21.2,4000.0
2010-12-15 10:35:00,22.33,22.36,22.33,22.36,5000.0,21.2,21.2285,21.2,21.2285,5000.0
2010-12-15 10:40:00,22.37,22.37,22.35,22.36,4600.0,21.238,21.238,21.219,21.2285,4600.0
2010-12-15 10:45:00,22.36,22.36,22.35,22.35,6600.0,21.2285,21.2285,21.219,21.219,6600.0
2010-12-15 10:50:00,22.36,22.36,22.34,22.34,3600.0,21.2285,21.2285,21.2095,21.2095,3600.0
2010-12-15 10:55:00,22.33,22.33,22.31,22.31,2000.0,21.2,21.2,21.181,21.181,2000.0
2010-12-15 11:00:00,22.31,22.33,22.3,22.33,12200.0,21.181,21.2,21.1715,21.2,12200.0
2010-12-15 11:05:00,22.33,22.33,22.31,22.33,7000.0,21.2,21.2,21.181,21.2,7000.0
2010-12-15 11:10:00,22.33,22.33,22.28,22.28,5400.0,21.2,21.2,21.1525,21.1525,5400.0
2010-12-15 11:15:00,22.25,22.25,22.2,22.24,15600.0,21.124,21.124,21.0766,21.1145,15600.0
2010-12-15 11:20:00,22.24,22.24,22.23,22.23,1600.0,21.1145,21.1145,21.105,21.105,1600.0
2010-12-15 11:25:00,22.23,22.24,22.22,22.23,5000.0,21.105,21.1145,21.0955,21.105,5000.0
2010-12-15 11:30:00,22.25,22.28,22.25,22.28,3000.0,21.124,21.1525,21.124,21.1525,3000.0
2010-12-15 11:35:00,22.3,22.31,22.29,22.29,6200.0,21.1715,21.181,21.162,21.162,6200.0
2010-12-15 11:40:00,22.29,22.3,22.29,22.3,600.0,21.162,21.1715,21.162,21.1715,600.0
2010-12-15 11:45:00,22.29,22.3,22.29,22.3,2400.0,21.162,21.1715,21.162,21.1715,2400.0
2010-12-15 11:50:00,22.29,22.32,22.29,22.32,5400.0,21.162,21.1905,21.162,21.1905,5400.0
2010-12-15 11:55:00,22.32,22.32,22.31,22.32,4600.0,21.1905,21.1905,21.181,21.1905,4600.0
2010-12-15 12:00:00,22.33,22.34,22.32,22.34,4200.0,21.2,21.2095,21.1905,21.2095,4200.0
2010-12-15 12:05:00,22.35,22.36,22.34,22.34,5000.0,21.219,21.2285,21.2095,21.2095,5000.0
2010-12-15 12:10:00,22.34,22.34,22.31,22.31,3400.0,21.2095,21.2095,21.181,21.181,3400.0
2010-12-15 12:15:00,22.31,22.31,22.3,22.3,2800.0,21.181,21.181,21.1715,21.1715,2800.0
2010-12-15 12:20:00,22.3,22.3,22.29,22.29,8600.0,21.1715,21.1715,21.162,21.162,8600.0
2010-12-15 12:25:00,22.29,22.3,22.29,22.3,5600.0,21.162,21.1715,21.162,21.1715,5600.0
2010-12-15 12:30:00,22.3,22.32,22.3,22.32,3000.0,21.1715,21.1905,21.1715,21.1905,3000.0
2010-12-15 12:35:00,22.32,22.34,22.32,22.34,3600.0,21.1905,21.2095,21.1905,21.2095,3600.0
2010-12-15 12:40:00,22.34,22.37,22.34,22.37,12600.0,21.2095,21.238,21.2095,21.238,12600.0
2010-12-15 12:45:00,22.37,22.37,22.32,22.32,29400.0,21.238,21.238,21.1905,21.1905,29400.0
2010-12-15 12:50:00,22.31,22.32,22.28,22.29,8600.0,21.181,21.1905,21.1525,21.162,8600.0
2010-12-15 12:55:00,22.29,22.3,22.27,22.27,4400.0,21.162,21.1715,21.143,21.143,4400.0
2010-12-15 13:00:00,22.28,22.28,22.25,22.25,4800.0,21.1525,21.1525,21.124,21.124,4800.0
2010-12-15 13:05:00,22.25,22.26,22.24,22.26,6400.0,21.124,21.1335,21.1145,21.1335,6400.0
2010-12-15 13:10:00,22.27,22.28,22.27,22.27,2200.0,21.143,21.1525,21.143,21.143,2200.0
2010-12-15 13:15:00,22.27,22.27,22.25,22.27,3000.0,21.143,21.143,21.124,21.143,3000.0
2010-12-15 13:20:00,22.27,22.28,22.25,22.27,3600.0,21.143,21.1525,21.124,21.143,3600.0
2010-12-15 13:25:00,22.26,22.27,22.25,22.27,3000.0,21.1335,21.143,21.124,21.143,3000.0
2010-12-15 13:30:00,22.27,22.27,22.25,22.25,1600.0,21.143,21.143,21.124,21.124,1600.0
2010-12-15 13:35:00,22.26,22.26,22.23,22.24,3000.0,21.1335,21.1335,21.105,21.1145,3000.0
2010-12-15 13:40:00,22.23,22.24,22.23,22.23,6200.0,21.105,21.1145,21.105,21.105,6200.0
2010-12-15 13:45:00,22.24,22.27,22.24,22.27,5200.0,21.1145,21.143,21.1145,21.143,5200.0
2010-12-15 13:50:00,22.27,22.27,22.27,22.27,400.0,21.143,21.143,21.143,21.143,400.0
2010-12-15 13:55:00,22.27,22.31,22.27,22.3,7400.0,21.143,21.181,21.143,21.1715,7400.0
2010-12-15 14:00:00,22.3,22.3,22.3,22.3,3400.0,21.1715,21.1715,21.1715,21.1715,3400.0
2010-12-15 14:05:00,22.3,22.3,22.27,22.28,7800.0,21.1715,21.1715,21.143,21.1525,7800.0
2010-12-15 14:10:00,22.28,22.28,22.28,22.28,3800.0,21.1525,21.1525,21.1525,21.1525,3800.0
2010-12-15 14:15:00,22.27,22.31,22.27,22.3,10800.0,21.143,21.181,21.143,21.1715,10800.0
2010-12-15 14:20:00,22.3,22.3,22.28,22.29,12000.0,21.1715,21.1715,21.1525,21.162,12000.0
2010-12-15 14:25:00,22.29,22.29,22.25,22.26,8600.0,21.162,21.162,21.124,21.1335,8600.0
2010-12-15 14:30:00,22.27,22.27,22.21,22.23,16600.0,21.143,21.143,21.086,21.105,16600.0
2010-12-15 14:35:00,22.23,22.24,22.22,22.23,7800.0,21.105,21.1145,21.0955,21.105,7800.0
2010-12-15 14:40:00,22.23,22.25,22.22,22.22,9000.0,21.105,21.124,21.0955,21.0955,9000.0
2010-12-15 14:45:00,22.23,22.26,22.23,22.25,7600.0,21.105,21.1335,21.105,21.124,7600.0
2010-12-15 14:50:00,22.25,22.25,22.24,22.24,6600.0,21.124,21.124,21.1145,21.1145,6600.0
2010-12-15 14:55:00,22.24,22.25,22.22,22.23,11200.0,21.1145,21.124,21.0955,21.105,11200.0
2010-12-15 15:00:00,22.24,22.25,22.23,22.25,15200.0,21.1145,21.124,21.105,21.124,15200.0
2010-12-15 15:05:00,22.25,22.27,22.25,22.25,7200.0,21.124,21.143,21.124,21.124,7200.0
2010-12-15 15:10:00,22.25,22.25,22.24,22.24,7800.0,21.124,21.124,21.1145,21.1145,7800.0
2010-12-15 15:15:00,22.24,22.24,22.23,22.23,9400.0,21.1145,21.1145,21.105,21.105,9400.0
2010-12-15 15:20:00,22.23,22.27,22.23,22.27,15800.0,21.105,21.143,21.105,21.143,15800.0
2010-12-15 15:25:00,22.27,22.28,22.25,22.25,15800.0,21.143,21.1525,21.124,21.124,15800.0
2010-12-15 15:30:00,22.25,22.28,22.25,22.28,13200.0,21.124,21.1525,21.124,21.1525,13200.0
2010-12-15 15:35:00,22.27,22.32,22.27,22.32,15600.0,21.143,21.1905,21.143,21.1905,15600.0
2010-12-15 15:40:00,22.32,22.32,22.25,22.26,23200.0,21.1905,21.1905,21.124,21.1335,23200.0
2010-12-15 15:45:00,22.26,22.27,22.23,22.26,46800.0,21.1335,21.143,21.105,21.1335,46800.0
2010-12-15 15:50:00,22.25,22.26,22.24,22.25,25800.0,21.124,21.1335,21.1145,21.124,25800.0
2010-12-15 15:55:00,22.24,22.24,22.21,22.23,59200.0,21.1145,21.1145,21.086,21.105,59200.0
2010-12-16 09:30:00,22.29,22.38,22.26,22.38,33000.0,21.162,21.2474,21.1335,21.2474,33000.0
2010-12-16 09:35:00,22.36,22.42,22.35,22.38,13000.0,21.2285,21.2854,21.219,21.2474,13000.0
2010-12-16 09:40:00,22.38,22.41,22.38,22.38,12400.0,21.2474,21.2759,21.2474,21.2474,12400.0
2010-12-16 09:45:00,22.38,22.38,22.35,22.36,12400.0,21.2474,21.2474,21.219,21.2285,12400.0
2010-12-16 09:50:00,22.36,22.36,22.33,22.33,8600.0,21.2285,21.2285,21.2,21.2,8600.0
2010-12-16 09:55:00,22.33,22.34,22.26,22.26,9200.0,21.2,21.2095,21.1335,21.1335,9200.0
2010-12-16 10:00:00,22.27,22.32,22.26,22.32,27800.0,21.143,21.1905,21.1335,21.1905,27800.0
2010-12-16 10:05:00,22.33,22.35,22.33,22.33,8400.0,21.2,21.219,21.2,21.2,8400.0
2010-12-16 10:10:00,22.33,22.34,22.31,22.31,25200.0,21.2,21.2095,21.181,21.181,25200.0
2010-12-16 10:15:00,22.32,22.32,22.29,22.29,15400.0,21.1905,21.1905,21.162,21.162,15400.0
2010-12-16 10:20:00,22.3,22.34,22.3,22.31,12800.0,21.1715,21.2095,21.1715,21.181,12800.0
2010-12-16 10:25:00,22.31,22.33,22.3,22.32,13200.0,21.181,21.2,21.1715,21.1905,13200.0
2010-12-16 10:30:00,22.33,22.34,22.32,22.34,28400.0,21.2,21.2095,21.1905,21.2095,28400.0
2010-12-16 10:35:00,22.34,22.35,22.3,22.32,33200.0,21.2095,21.219,21.1715,21.1905,33200.0
2010-12-16 10:40:00,22.33,22.34,22.32,22.33,17400.0,21.2,21.2095,21.1905,21.2,17400.0
2010-12-16 10:45:00,22.33,22.33,22.31,22.31,10400.0,21.2,21.2,21.181,21.181,10400.0
2010-12-16 10:50:00,22.32,22.32,22.27,22.27,12000.0,21.1905,21.1905,21.143,21.143,12000.0
2010-12-16 10:55:00,22.27,22.29,22.26,22.28,10400.0,21.143,21.162,21.1335,21.1525,10400.0
2010-12-16 11:00:00,22.29,22.29,22.26,22.27,4600.0,21.162,21.162,21.1335,21.143,4600.0
2010-12-16 11:05:00,22.28,22.3,22.28,22.3,9200.0,21.1525,21.1715,21.1525,21.1715,9200.0
2010-12-16 11:10:00,22.3,22.31,22.29,22.3,19200.0,21.1715,21.181,21.162,21.1715,19200.0
2010-12-16 11:15:00,22.3,22.33,22.3,22.32,20400.0,21.1715,21.2,21.1715,21.1905,20400.0
2010-12-16 11:20:00,22.32,22.33,22.31,22.32,12400.0,21.1905,21.2,21.181,21.1905,12400.0
2010-12-16 11:25:00,22.32,22.34,22.32,22.33,15800.0,21.1905,21.2095,21.1905,21.2,15800.0
2010-12-16 11:30:00,22.33,22.34,22.31,22.31,13200.0,21.2,21.2095,21.181,21.181,13200.0
2010-12-16 11:35:00,22.31,22.34,22.3,22.31,6600.0,21.181,21.2095,21.1715,21.181,6600.0
2010-12-16 11:40:00,22.31,22.31,22.29,22.3,4400.0,21.181,21.181,21.162,21.1715,4400.0
2010-12-16 11:45:00,22.3,22.3,22.26,22.27,6400.0,21.1715,21.1715,21.1335,21.143,6400.0
2010-12-16 11:50:00,22.27,22.31,22.27,22.31,6800.0,21.143,21.181,21.143,21.181,6800.0
2010-12-16 11:55:00,22.3,22.3,22.28,22.29,5200.0,21.1715,21.1715,21.1525,21.162,5200.0
2010-12-16 12:00:00,22.28,22.29,22.28,22.28,4200.0,21.1525,21.162,21.1525,21.1525,4200.0
2010-12-16 12:05:00,22.28,22.28,22.25,22.27,9600.0,21.1525,21.1525,21.124,21.143,9600.0
2010-12-16 12:10:00,22.26,22.26,22.24,22.24,9600.0,21.1335,21.1335,21.1145,21.1145,9600.0
2010-12-16 12:15:00,22.24,22.25,22.24,22.25,2800.0,21.1145,21.124,21.1145,21.124,2800.0
2010-12-16 12:20:00,22.25,22.25,22.24,22.24,2200.0,21.124,21.124,21.1145,21.1145,2200.0
2010-12-16 12:25:00,22.24,22.24,22.21,22.22,8400.0,21.1145,21.1145,21.086,21.0955,8400.0
2010-12-16 12:30:00,22.22,22.23,22.21,22.22,5600.0,21.0955,21.105,21.086,21.0955,5600.0
2010-12-16 12:35:00,22.21,22.22,22.19,22.19,4400.0,21.086,21.0955,21.0671,21.0671,4400.0
2010-12-16 12:40:00,22.19,22.23,22.18,22.23,11400.0,21.0671,21.105,21.0576,21.105,11400.0
2010-12-16 12:45:00,22.23,22.25,22.23,22.25,6400.0,21.105,21.124,21.105,21.124,6400.0
2010-12-16 12:50:00,22.25,22.28,22.25,22.25,9000.0,21.124,21.1525,21.124,21.124,9000.0
2010-12-16 12:55:00,22.25,22.26,22.25,22.25,12800.0,21.124,21.1335,21.124,21.124,12800.0
2010-12-16 13:00:00,22.25,22.25,22.25,22.25,8800.0,21.124,21.124,21.124,21.124,8800.0
2010-12-16 13:05:00,22.25,22.25,22.2,22.2,6000.0,21.124,21.124,21.0766,21.0766,6000.0
2010-12-16 13:10:00,22.2,22.2,22.18,22.2,10200.0,21.0766,21.0766,21.0576,21.0766,10200.0
2010-12-16 13:15:00,22.2,22.2,22.18,22.19,5600.0,21.0766,21.0766,21.0576,21.0671,5600.0
2010-12-16 13:20:00,22.18,22.18,22.16,22.17,6200.0,21.0576,21.0576,21.0386,21.0481,6200.0
2010-12-16 13:25:00,22.17,22.18,22.16,22.16,3800.0,21.0481,21.0576,21.0386,21.0386,3800.0
2010-12-16 13:30:00,22.16,22.16,22.13,22.13,7400.0,21.0386,21.0386,21.0101,21.0101,7400.0
2010-12-16 13:35:00,22.13,22.15,22.13,22.14,5400.0,21.0101,21.0291,21.0101,21.0196,5400.0
2010-12-16 13:40:00,22.15,22.18,22.15,22.16,5400.0,21.0291,21.0576,21.0291,21.0386,5400.0
2010-12-16 13:45:00,22.16,22.16,22.14,22.14,14800.0,21.0386,21.0386,21.0196,21.0196,14800.0
2010-12-16 13:50:00,22.15,22.16,22.15,22.15,17200.0,21.0291,21.0386,21.0291,21.0291,17200.0
2010-12-16 13:55:00,22.15,22.15,22.11,22.11,14600.0,21.0291,21.0291,20.9911,20.9911,14600.0
2010-12-16 14:00:00,22.11,22.13,22.09,22.1,29400.0,20.9911,21.0101,20.9721,20.9816,29400.0
2010-12-16 14:05:00,22.1,22.11,22.04,22.1,66400.0,20.9816,20.9911,20.9247,20.9816,66400.0
2010-12-16 14:10:00,22.11,22.11,22.07,22.07,18000.0,20.9911,20.9911,20.9531,20.9531,18000.0
2010-12-16 14:15:00,22.08,22.08,22.03,22.03,26800.0,20.9626,20.9626,20.9152,20.9152,26800.0
2010-12-16 14:20:00,22.03,22.04,21.97,21.99,42400.0,20.9152,20.9247,20.8582,20.8772,42400.0
2010-12-16 14:25:00,21.99,22.0,21.83,21.85,117200.0,20.8772,20.8867,20.7253,20.7443,117200.0
2010-12-16 14:30:00,21.84,21.86,21.72,21.82,149400.0,20.7348,20.7538,20.6208,20.7158,149400.0
2010-12-16 14:35:00,21.8,21.91,21.75,21.88,52000.0,20.6968,20.8012,20.6493,20.7727,52000.0
2010-12-16 14:40:00,21.89,22.03,21.89,22.02,77600.0,20.7822,20.9152,20.7822,20.9057,77600.0
2010-12-16 14:45:00,22.02,22.05,22.0,22.0,54200.0,20.9057,20.9341,20.8867,20.8867,54200.0
2010-12-16 14:50:00,22.01,22.02,21.97,21.99,72400.0,20.8962,20.9057,20.8582,20.8772,72400.0
2010-12-16 14:55:00,21.99,22.06,21.97,22.01,47000.0,20.8772,20.9436,20.8582,20.8962,47000.0
2010-12-16 15:00:00,22.0,22.07,22.0,22.03,64400.0,20.8867,20.9531,20.8867,20.9152,64400.0
2010-12-16 15:05:00,22.04,22.04,21.98,22.03,39400.0,20.9247,20.9247,20.8677,20.9152,39400.0
2010-12-16 15:10:00,22.03,22.05,22.0,22.0,26800.0,20.9152,20.9341,20.8867,20.8867,26800.0
2010-12-16 15:15:00,22.0,22.02,21.97,21.97,46800.0,20.8867,20.9057,20.8582,20.8582,46800.0
2010-12-16 15:20:00,21.96,21.96,21.93,21.95,20400.0,20.8487,20.8487,20.8202,20.8392,20400.0
2010-12-16 15:25:00,21.96,21.97,21.95,21.96,17000.0,20.8487,20.8582,20.8392,20.8487,17000.0
2010-12-16 15:30:00,21.96,21.97,21.95,21.96,59000.0,20.8487,20.8582,20.8392,20.8487,59000.0
2010-12-16 15:35:00,21.96,21.98,21.95,21.95,27400.0,20.8487,20.8677,20.8392,20.8392,27400.0
2010-12-16 15:40:00,21.95,21.96,21.89,21.9,49200.0,20.8392,20.8487,20.7822,20.7917,49200.0
2010-12-16 15:45:00,21.9,21.93,21.9,21.92,135000.0,20.7917,20.8202,20.7917,20.8107,135000.0
2010-12-16 15:50:00,21.92,21.96,21.92,21.95,58000.0,20.8107,20.8487,20.8107,20.8392,58000.0
2010-12-16 15:55:00,21.95,21.96,21.93,21.95,101400.0,20.8392,20.8487,20.8202,20.8392,101400.0
2010-12-17 09:30:00,22.14,22.46,22.14,22.37,198200.0,21.0196,21.3234,21.0196,21.238,198200.0
2010-12-17 09:35:00,22.36,22.36,22.28,22.31,17800.0,21.2285,21.2285,21.1525,21.181,17800.0
2010-12-17 09:40:00,22.3,22.33,22.22,22.26,18000.0,21.1715,21.2,21.0955,21.1335,18000.0
2010-12-17 09:45:00,22.22,22.3,22.22,22.23,42200.0,21.0955,21.1715,21.0955,21.105,42200.0
2010-12-17 09:50:00,22.24,22.25,22.17,22.18,20400.0,21.1145,21.124,21.0481,21.0576,20400.0
2010-12-17 09:55:00,22.18,22.2,22.17,22.2,12800.0,21.0576,21.0766,21.0481,21.0766,12800.0
2010-12-17 10:00:00,22.2,22.22,22.18,22.2,8800.0,21.0766,21.0955,21.0576,21.0766,8800.0
2010-12-17 10:05:00,22.19,22.24,22.18,22.21,10200.0,21.0671,21.1145,21.0576,21.086,10200.0
2010-12-17 10:10:00,22.22,22.25,22.21,22.23,6800.0,21.0955,21.124,21.086,21.105,6800.0
2010-12-17 10:15:00,22.23,22.25,22.22,22.25,6400.0,21.105,21.124,21.0955,21.124,6400.0
2010-12-17 10:20:00,22.25,22.3,22.24,22.28,16200.0,21.124,21.1715,21.1145,21.1525,16200.0
2010-12-17 10:25:00,22.28,22.3,22.26,22.3,11000.0,21.1525,21.1715,21.1335,21.1715,11000.0
2010-12-17 10:30:00,22.31,22.35,22.27,22.27,8800.0,21.181,21.219,21.143,21.143,8800.0
2010-12-17 10:35:00,22.26,22.26,22.21,22.22,7200.0,21.1335,21.1335,21.086,21.0955,7200.0
2010-12-17 10:40:00,22.21,22.22,22.18,22.18,9200.0,21.086,21.0955,21.0576,21.0576,9200.0
2010-12-17 10:45:00,22.18,22.22,22.18,22.21,17800.0,21.0576,21.0955,21.0576,21.086,17800.0
2010-12-17 10:50:00,22.21,22.21,22.17,22.2,11400.0,21.086,21.086,21.0481,21.0766,11400.0
2010-12-17 10:55:00,22.21,22.23,22.2,22.2,10600.0,21.086,21.105,21.0766,21.0766,10600.0
2010-12-17 11:00:00,22.2,22.21,22.2,22.21,5600.0,21.0766,21.086,21.0766,21.086,5600.0
2010-12-17 11:05:00,22.21,22.22,22.2,22.21,4000.0,21.086,21.0955,21.0766,21.086,4000.0
2010-12-17 11:10:00,22.2,22.22,22.2,22.22,7800.0,21.0766,21.0955,21.0766,21.0955,7800.0
2010-12-17 11:15:00,22.22,22.22,22.21,22.21,1600.0,21.0955,21.0955,21.086,21.086,1600.0
2010-12-17 11:20:00,22.21,22.22,22.21,22.21,1400.0,21.086,21.0955,21.086,21.086,1400.0
2010-12-17 11:25:00,22.22,22.3,22.21,22.25,22400.0,21.0955,21.1715,21.086,21.124,22400.0
2010-12-17 11:30:00,22.25,22.29,22.25,22.29,10400.0,21.124,21.162,21.124,21.162,10400.0
2010-12-17 11:35:00,22.29,22.31,22.29,22.31,5200.0,21.162,21.181,21.162,21.181,5200.0
2010-12-17 11:40:00,22.31,22.32,22.3,22.31,6600.0,21.181,21.1905,21.1715,21.181,6600.0
2010-12-17 11:45:00,22.31,22.33,22.3,22.31,6200.0,21.181,21.2,21.1715,21.181,6200.0
2010-12-17 11:50:00,22.3,22.3,22.28,22.29,2000.0,21.1715,21.1715,21.1525,21.162,2000.0
2010-12-17 11:55:00,22.29,22.29,22.27,22.29,4000.0,21.162,21.162,21.143,21.162,4000.0
2010-12-17 12:00:00,22.29,22.29,22.27,22.29,4600.0,21.162,21.162,21.143,21.162,4600.0
2010-12-17 12:05:00,22.28,22.29,22.28,22.29,1600.0,21.1525,21.162,21.1525,21.162,1600.0
2010-12-17 12:10:00,22.29,22.29,22.27,22.27,5200.0,21.162,21.162,21.143,21.143,5200.0
2010-12-17 12:15:00,22.27,22.3,22.25,22.25,6200.0,21.143,21.1715,21.124,21.124,6200.0
2010-12-17 12:20:00,22.25,22.25,22.25,22.25,2400.0,21.124,21.124,21.124,21.124,2400.0
2010-12-17 12:25:00,22.26,22.3,22.25,22.29,18000.0,21.1335,21.1715,21.124,21.162,18000.0
2010-12-17 12:30:00,22.29,22.29,22.27,22.27,4600.0,21.162,21.162,21.143,21.143,4600.0
2010-12-17 12:35:00,22.27,22.27,22.25,22.25,2200.0,21.143,21.143,21.124,21.124,2200.0
2010-12-17 12:40:00,22.25,22.26,22.25,22.25,800.0,21.124,21.1335,21.124,21.124,800.0
2010-12-17 12:45:00,22.25,22.25,22.25,22.25,1200.0,21.124,21.124,21.124,21.124,1200.0
2010-12-17 12:50:00,22.25,22.25,22.23,22.24,8600.0,21.124,21.124,21.105,21.1145,8600.0
2010-12-17 12:55:00,22.25,22.25,22.25,22.25,1200.0,21.124,21.124,21.124,21.124,1200.0
2010-12-17 13:00:00,22.25,22.28,22.25,22.28,1200.0,21.124,21.1525,21.124,21.1525,1200.0
2010-12-17 13:05:00,22.28,22.28,22.27,22.27,4800.0,21.1525,21.1525,21.143,21.143,4800.0
2010-12-17 13:10:00,22.27,22.27,22.27,22.27,400.0,21.143,21.143,21.143,21.143,400.0
2010-12-17 13:15:00,22.27,22.29,22.27,22.29,4200.0,21.143,21.162,21.143,21.162,4200.0
2010-12-17 13:20:00,22.29,22.3,22.29,22.3,4400.0,21.162,21.1715,21.162,21.1715,4400.0
2010-12-17 13:25:00,22.3,22.32,22.3,22.31,8200.0,21.1715,21.1905,21.1715,21.181,8200.0
2010-12-17 13:30:00,22.31,22.32,22.3,22.3,11000.0,21.181,21.1905,21.1715,21.1715,11000.0
2010-12-17 13:35:00,22.3,22.33,22.29,22.33,6800.0,21.1715,21.2,21.162,21.2,6800.0
2010-12-17 13:40:00,22.33,22.33,22.32,22.33,1600.0,21.2,21.2,21.1905,21.2,1600.0
2010-12-17 13:45:00,22.32,22.35,22.32,22.35,11000.0,21.1905,21.219,21.1905,21.219,11000.0
2010-12-17 13:50:00,22.34,22.36,22.34,22.35,13400.0,21.2095,21.2285,21.2095,21.219,13400.0
2010-12-17 13:55:00,22.35,22.36,22.35,22.36,9200.0,21.219,21.2285,21.219,21.2285,9200.0
2010-12-17 14:00:00,22.36,22.38,22.36,22.38,15400.0,21.2285,21.2474,21.2285,21.2474,15400.0
2010-12-17 14:05:00,22.37,22.38,22.37,22.37,3800.0,21.238,21.2474,21.238,21.238,3800.0
2010-12-17 14:10:00,22.36,22.37,22.36,22.37,3600.0,21.2285,21.238,21.2285,21.238,3600.0
2010-12-17 14:15:00,22.37,22.38,22.37,22.38,3200.0,21.238,21.2474,21.238,21.2474,3200.0
2010-12-17 14:20:00,22.39,22.39,22.38,22.39,3400.0,21.2569,21.2569,21.2474,21.2569,3400.0
2010-12-17 14:25:00,22.39,22.39,22.39,22.39,4400.0,21.2569,21.2569,21.2569,21.2569,4400.0
2010-12-17 14:30:00,22.39,22.39,22.37,22.38,4400.0,21.2569,21.2569,21.238,21.2474,4400.0
2010-12-17 14:35:00,22.38,22.41,22.38,22.38,10600.0,21.2474,21.2759,21.2474,21.2474,10600.0
2010-12-17 14:40:00,22.38,22.39,22.37,22.37,3200.0,21.2474,21.2569,21.238,21.238,3200.0
2010-12-17 14:45:00,22.37,22.37,22.34,22.35,34800.0,21.238,21.238,21.2095,21.219,34800.0
2010-12-17 14:50:00,22.35,22.35,22.34,22.35,4200.0,21.219,21.219,21.2095,21.219,4200.0
2010-12-17 14:55:00,22.35,22.36,22.35,22.36,11000.0,21.219,21.2285,21.219,21.2285,11000.0
2010-12-17 15:00:00,22.36,22.37,22.36,22.36,9200.0,21.2285,21.238,21.2285,21.2285,9200.0
2010-12-17 15:05:00,22.36,22.36,22.36,22.36,12200.0,21.2285,21.2285,21.2285,21.2285,12200.0
2010-12-17 15:10:00,22.36,22.37,22.36,22.36,14400.0,21.2285,21.238,21.2285,21.2285,14400.0
2010-12-17 15:15:00,22.36,22.37,22.36,22.36,8600.0,21.2285,21.238,21.2285,21.2285,8600.0
2010-12-17 15:20:00,22.36,22.38,22.36,22.36,7800.0,21.2285,21.2474,21.2285,21.2285,7800.0
2010-12-17 15:25:00,22.36,22.37,22.36,22.36,9000.0,21.2285,21.238,21.2285,21.2285,9000.0
2010-12-17 15:30:00,22.36,22.36,22.35,22.36,10400.0,21.2285,21.2285,21.219,21.2285,10400.0
2010-12-17 15:35:00,22.35,22.36,22.33,22.33,19000.0,21.219,21.2285,21.2,21.2,19000.0
2010-12-17 15:40:00,22.34,22.34,22.3,22.32,28400.0,21.2095,21.2095,21.1715,21.1905,28400.0
2010-12-17 15:45:00,22.32,22.34,22.31,22.33,58200.0,21.1905,21.2095,21.181,21.2,58200.0
2010-12-17 15:50:00,22.33,22.33,22.31,22.32,36600.0,21.2,21.2,21.181,21.1905,36600.0
2010-12-17 15:55:00,22.32,22.35,22.29,22.34,153800.0,21.1905,21.219,21.162,21.2095,153800.0
2010-12-20 09:30:00,22.5,22.57,22.34,22.36,28200.0,21.3614,21.4278,21.2095,21.2285,28200.0
2010-12-20 09:35:00,22.38,22.46,22.35,22.45,5400.0,21.2474,21.3234,21.219,21.3139,5400.0
2010-12-20 09:40:00,22.42,22.42,22.38,22.4,4400.0,21.2854,21.2854,21.2474,21.2664,4400.0
2010-12-20 09:45:00,22.41,22.41,22.35,22.36,8800.0,21.2759,21.2759,21.219,21.2285,8800.0
2010-12-20 09:50:00,22.39,22.41,22.38,22.39,2600.0,21.2569,21.2759,21.2474,21.2569,2600.0
2010-12-20 09:55:00,22.39,22.39,22.37,22.38,4000.0,21.2569,21.2569,21.238,21.2474,4000.0
2010-12-20 10:00:00,22.38,22.38,22.34,22.35,4400.0,21.2474,21.2474,21.2095,21.219,4400.0
2010-12-20 10:05:00,22.36,22.36,22.34,22.36,4000.0,21.2285,21.2285,21.2095,21.2285,4000.0
2010-12-20 10:10:00,22.36,22.36,22.3,22.31,6200.0,21.2285,21.2285,21.1715,21.181,6200.0
2010-12-20 10:15:00,22.33,22.33,22.28,22.3,3600.0,21.2,21.2,21.1525,21.1715,3600.0
2010-12-20 10:20:00,22.3,22.31,22.28,22.31,2400.0,21.1715,21.181,21.1525,21.181,2400.0
2010-12-20 10:25:00,22.31,22.36,22.31,22.35,4800.0,21.181,21.2285,21.181,21.219,4800.0
2010-12-20 10:30:00,22.33,22.33,22.3,22.3,3600.0,21.2,21.2,21.1715,21.1715,3600.0
2010-12-20 10:35:00,22.3,22.3,22.27,22.28,2200.0,21.1715,21.1715,21.143,21.1525,2200.0
2010-12-20 10:40:00,22.27,22.31,22.27,22.27,45200.0,21.143,21.181,21.143,21.143,45200.0
2010-12-20 10:45:00,22.28,22.28,22.25,22.26,6400.0,21.1525,21.1525,21.124,21.1335,6400.0
2010-12-20 10:50:00,22.27,22.29,22.27,22.29,1000.0,21.143,21.162,21.143,21.162,1000.0
2010-12-20 10:55:00,22.29,22.29,22.27,22.28,5400.0,21.162,21.162,21.143,21.1525,5400.0
2010-12-20 11:00:00,22.26,22.27,22.25,22.25,3600.0,21.1335,21.143,21.124,21.124,3600.0
2010-12-20 11:05:00,22.25,22.25,22.24,22.25,2000.0,21.124,21.124,21.1145,21.124,2000.0
2010-12-20 11:10:00,22.25,22.26,22.24,22.25,2400.0,21.124,21.1335,21.1145,21.124,2400.0
2010-12-20 11:15:00,22.25,22.27,22.25,22.27,1600.0,21.124,21.143,21.124,21.143,1600.0
2010-12-20 11:20:00,22.27,22.28,22.26,22.28,600.0,21.143,21.1525,21.1335,21.1525,600.0
2010-12-20 11:25:00,22.28,22.28,22.27,22.27,2400.0,21.1525,21.1525,21.143,21.143,2400.0
2010-12-20 11:30:00,22.27,22.28,22.25,22.28,6200.0,21.143,21.1525,21.124,21.1525,6200.0
2010-12-20 11:35:00,22.29,22.31,22.27,22.27,5600.0,21.162,21.181,21.143,21.143,5600.0
2010-12-20 11:40:00,22.28,22.3,22.28,22.3,3000.0,21.1525,21.1715,21.1525,21.1715,3000.0
2010-12-20 11:45:00,22.31,22.31,22.31,22.31,400.0,21.181,21.181,21.181,21.181,400.0
2010-12-20 11:50:00,22.31,22.31,22.3,22.3,7000.0,21.181,21.181,21.1715,21.1715,7000.0
2010-12-20 11:55:00,22.3,22.31,22.3,22.31,600.0,21.1715,21.181,21.1715,21.181,600.0
2010-12-20 12:00:00,22.3,22.3,22.28,22.29,4200.0,21.1715,21.1715,21.1525,21.162,4200.0
2010-12-20 12:05:00,22.29,22.31,22.29,22.3,4800.0,21.162,21.181,21.162,21.1715,4800.0
2010-12-20 12:10:00,22.29,22.31,22.29,22.31,1600.0,21.162,21.181,21.162,21.181,1600.0
2010-12-20 12:15:00,22.29,22.29,22.27,22.28,2800.0,21.162,21.162,21.143,21.1525,2800.0
2010-12-20 12:20:00,22.28,22.3,22.28,22.3,2800.0,21.1525,21.1715,21.1525,21.1715,2800.0
2010-12-20 12:25:00,22.3,22.3,22.29,22.29,600.0,21.1715,21.1715,21.162,21.162,600.0
2010-12-20 12:30:00,22.28,22.28,22.28,22.28,2000.0,21.1525,21.1525,21.1525,21.1525,2000.0
2010-12-20 12:35:00,22.28,22.29,22.28,22.29,2400.0,21.1525,21.162,21.1525,21.162,2400.0
2010-12-20 12:40:00,22.29,22.31,22.29,22.31,3200.0,21.162,21.181,21.162,21.181,3200.0
2010-12-20 12:45:00,22.31,22.33,22.31,22.32,10000.0,21.181,21.2,21.181,21.1905,10000.0
2010-12-20 12:50:00,22.34,22.35,22.33,22.34,3200.0,21.2095,21.219,21.2,21.2095,3200.0
2010-12-20 12:55:00,22.34,22.36,22.34,22.36,5000.0,21.2095,21.2285,21.2095,21.2285,5000.0
2010-12-20 13:00:00,22.36,22.36,22.35,22.36,2800.0,21.2285,21.2285,21.219,21.2285,2800.0
2010-12-20 13:05:00,22.37,22.37,22.36,22.37,7400.0,21.238,21.238,21.2285,21.238,7400.0
2010-12-20 13:10:00,22.36,22.38,22.36,22.38,7000.0,21.2285,21.2474,21.2285,21.2474,7000.0
2010-12-20 13:15:00,22.37,22.37,22.37,22.37,2200.0,21.238,21.238,21.238,21.238,2200.0
2010-12-20 13:20:00,22.38,22.39,22.37,22.39,3000.0,21.2474,21.2569,21.238,21.2569,3000.0
2010-12-20 13:25:00,22.39,22.41,22.39,22.4,4800.0,21.2569,21.2759,21.2569,21.2664,4800.0
2010-12-20 13:30:00,22.4,22.41,22.4,22.4,6800.0,21.2664,21.2759,21.2664,21.2664,6800.0
2010-12-20 13:35:00,22.4,22.42,22.4,22.42,4600.0,21.2664,21.2854,21.2664,21.2854,4600.0
2010-12-20 13:40:00,22.41,22.42,22.41,22.41,10600.0,21.2759,21.2854,21.2759,21.2759,10600.0
2010-12-20 13:45:00,22.41,22.42,22.41,22.41,3800.0,21.2759,21.2854,21.2759,21.2759,3800.0
2010-12-20 13:50:00,22.42,22.42,22.41,22.41,6600.0,21.2854,21.2854,21.2759,21.2759,6600.0
2010-12-20 13:55:00,22.42,22.43,22.41,22.43,3000.0,21.2854,21.2949,21.2759,21.2949,3000.0
2010-12-20 14:00:00,22.43,22.46,22.43,22.46,15000.0,21.2949,21.3234,21.2949,21.3234,15000.0
2010-12-20 14:05:00,22.45,22.48,22.44,22.47,13600.0,21.3139,21.3424,21.3044,21.3329,13600.0
2010-12-20 14:10:00,22.47,22.5,22.47,22.47,10800.0,21.3329,21.3614,21.3329,21.3329,10800.0
2010-12-20 14:15:00,22.47,22.5,22.47,22.5,3800.0,21.3329,21.3614,21.3329,21.3614,3800.0
2010-12-20 14:20:00,22.49,22.5,22.49,22.5,10600.0,21.3519,21.3614,21.3519,21.3614,10600.0
2010-12-20 14:25:00,22.5,22.5,22.49,22.5,5200.0,21.3614,21.3614,21.3519,21.3614,5200.0
2010-12-20 14:30:00,22.5,22.5,22.49,22.49,8800.0,21.3614,21.3614,21.3519,21.3519,8800.0
2010-12-20 14:35:00,22.5,22.5,22.49,22.49,16400.0,21.3614,21.3614,21.3519,21.3519,16400.0
2010-12-20 14:40:00,22.48,22.5,22.48,22.49,7800.0,21.3424,21.3614,21.3424,21.3519,7800.0
2010-12-20 14:45:00,22.49,22.5,22.48,22.48,9800.0,21.3519,21.3614,21.3424,21.3424,9800.0
2010-12-20 14:50:00,22.49,22.49,22.47,22.49,5200.0,21.3519,21.3519,21.3329,21.3519,5200.0
2010-12-20 14:55:00,22.49,22.5,22.48,22.48,7600.0,21.3519,21.3614,21.3424,21.3424,7600.0
2010-12-20 15:00:00,22.48,22.48,22.45,22.45,10400.0,21.3424,21.3424,21.3139,21.3139,10400.0
2010-12-20 15:05:00,22.45,22.45,22.41,22.41,16000.0,21.3139,21.3139,21.2759,21.2759,16000.0
2010-12-20 15:10:00,22.4,22.42,22.4,22.42,8200.0,21.2664,21.2854,21.2664,21.2854,8200.0
2010-12-20 15:15:00,22.42,22.42,22.4,22.4,10400.0,21.2854,21.2854,21.2664,21.2664,10400.0
2010-12-20 15:20:00,22.4,22.41,22.39,22.39,10400.0,21.2664,21.2759,21.2569,21.2569,10400.0
2010-12-20 15:25:00,22.4,22.4,22.39,22.39,9000.0,21.2664,21.2664,21.2569,21.2569,9000.0
2010-12-20 15:30:00,22.38,22.4,22.38,22.39,9400.0,21.2474,21.2664,21.2474,21.2569,9400.0
2010-12-20 15:35:00,22.39,22.42,22.39,22.42,9800.0,21.2569,21.2854,21.2569,21.2854,9800.0
2010-12-20 15:40:00,22.42,22.42,22.4,22.4,19600.0,21.2854,21.2854,21.2664,21.2664,19600.0
2010-12-20 15:45:00,22.41,22.41,22.38,22.39,16200.0,21.2759,21.2759,21.2474,21.2569,16200.0
2010-12-20 15:50:00,22.39,22.42,22.39,22.4,22000.0,21.2569,21.2854,21.2569,21.2664,22000.0
2010-12-20 15:55:00,22.4,22.41,22.38,22.4,37800.0,21.2664,21.2759,21.2474,21.2664,37800.0
2010-12-21 09:30:00,22.43,22.45,22.41,22.41,9400.0,21.2949,21.3139,21.2759,21.2759,9400.0
2010-12-21 09:35:00,22.41,22.41,22.39,22.39,1600.0,21.2759,21.2759,21.2569,21.2569,1600.0
2010-12-21 09:40:00,22.39,22.42,22.39,22.4,3000.0,21.2569,21.2854,21.2569,21.2664,3000.0
2010-12-21 09:45:00,22.39,22.39,22.28,22.29,12200.0,21.2569,21.2569,21.1525,21.162,12200.0
2010-12-21 09:50:00,22.3,22.34,22.24,22.25,17000.0,21.1715,21.2095,21.1145,21.124,17000.0
2010-12-21 09:55:00,22.24,22.28,22.23,22.25,26800.0,21.1145,21.1525,21.105,21.124,26800.0
2010-12-21 10:00:00,22.25,22.3,22.25,22.3,14800.0,21.124,21.1715,21.124,21.1715,14800.0
2010-12-21 10:05:00,22.32,22.4,22.32,22.4,8000.0,21.1905,21.2664,21.1905,21.2664,8000.0
2010-12-21 10:10:00,22.39,22.39,22.33,22.34,3800.0,21.2569,21.2569,21.2,21.2095,3800.0
2010-12-21 10:15:00,22.34,22.34,22.33,22.34,4400.0,21.2095,21.2095,21.2,21.2095,4400.0
2010-12-21 10:20:00,22.34,22.36,22.33,22.33,13200.0,21.2095,21.2285,21.2,21.2,13200.0
2010-12-21 10:25:00,22.33,22.35,22.31,22.33,11200.0,21.2,21.219,21.181,21.2,11200.0
2010-12-21 10:30:00,22.33,22.35,22.31,22.35,4800.0,21.2,21.219,21.181,21.219,4800.0
2010-12-21 10:35:00,22.35,22.37,22.35,22.36,5800.0,21.219,21.238,21.219,21.2285,5800.0
2010-12-21 10:40:00,22.35,22.36,22.34,22.34,4400.0,21.219,21.2285,21.2095,21.2095,4400.0
2010-12-21 10:45:00,22.34,22.36,22.34,22.36,2800.0,21.2095,21.2285,21.2095,21.2285,2800.0
2010-12-21 10:50:00,22.36,22.36,22.35,22.36,3600.0,21.2285,21.2285,21.219,21.2285,3600.0
2010-12-21 10:55:00,22.36,22.36,22.34,22.34,2400.0,21.2285,21.2285,21.2095,21.2095,2400.0
2010-12-21 11:00:00,22.34,22.35,22.34,22.34,5200.0,21.2095,21.219,21.2095,21.2095,5200.0
2010-12-21 11:05:00,22.33,22.34,22.33,22.33,4200.0,21.2,21.2095,21.2,21.2,4200.0
2010-12-21 11:10:00,22.33,22.34,22.33,22.34,2000.0,21.2,21.2095,21.2,21.2095,2000.0
2010-12-21 11:15:00,22.34,22.36,22.34,22.36,5000.0,21.2095,21.2285,21.2095,21.2285,5000.0
2010-12-21 11:20:00,22.36,22.36,22.36,22.36,3000.0,21.2285,21.2285,21.2285,21.2285,3000.0
2010-12-21 11:25:00,22.36,22.39,22.36,22.39,5000.0,21.2285,21.2569,21.2285,21.2569,5000.0
2010-12-21 11:30:00,22.38,22.4,22.38,22.4,5600.0,21.2474,21.2664,21.2474,21.2664,5600.0
2010-12-21 11:35:00,22.4,22.4,22.37,22.38,7600.0,21.2664,21.2664,21.238,21.2474,7600.0
2010-12-21 11:40:00,22.38,22.39,22.38,22.38,7400.0,21.2474,21.2569,21.2474,21.2474,7400.0
2010-12-21 11:45:00,22.38,22.39,22.37,22.37,1800.0,21.2474,21.2569,21.238,21.238,1800.0
2010-12-21 11:50:00,22.39,22.39,22.38,22.38,2400.0,21.2569,21.2569,21.2474,21.2474,2400.0
2010-12-21 11:55:00,22.39,22.39,22.38,22.39,2200.0,21.2569,21.2569,21.2474,21.2569,2200.0
2010-12-21 12:00:00,22.4,22.4,22.38,22.38,2000.0,21.2664,21.2664,21.2474,21.2474,2000.0
2010-12-21 12:05:00,22.39,22.39,22.38,22.39,1800.0,21.2569,21.2569,21.2474,21.2569,1800.0
2010-12-21 12:10:00,22.39,22.39,22.38,22.39,2800.0,21.2569,21.2569,21.2474,21.2569,2800.0
2010-12-21 12:15:00,22.39,22.41,22.39,22.39,3400.0,21.2569,21.2759,21.2569,21.2569,3400.0
2010-12-21 12:20:00,22.41,22.41,22.4,22.4,600.0,21.2759,21.2759,21.2664,21.2664,600.0
2010-12-21 12:25:00,22.38,22.43,22.36,22.42,18400.0,21.2474,21.2949,21.2285,21.2854,18400.0
2010-12-21 12:30:00,22.42,22.42,22.38,22.39,11200.0,21.2854,21.2854,21.2474,21.2569,11200.0
2010-12-21 12:35:00,22.39,22.43,22.39,22.42,18800.0,21.2569,21.2949,21.2569,21.2854,18800.0
2010-12-21 12:40:00,22.43,22.43,22.43,22.43,800.0,21.2949,21.2949,21.2949,21.2949,800.0
2010-12-21 12:45:00,22.43,22.43,22.42,22.43,3800.0,21.2949,21.2949,21.2854,21.2949,3800.0
2010-12-21 12:50:00,22.43,22.45,22.43,22.45,4000.0,21.2949,21.3139,21.2949,21.3139,4000.0
2010-12-21 12:55:00,22.45,22.46,22.44,22.44,2400.0,21.3139,21.3234,21.3044,21.3044,2400.0
2010-12-21 13:00:00,22.45,22.46,22.43,22.43,4400.0,21.3139,21.3234,21.2949,21.2949,4400.0
2010-12-21 13:05:00,22.43,22.46,22.43,22.46,6400.0,21.2949,21.3234,21.2949,21.3234,6400.0
2010-12-21 13:10:00,22.46,22.46,22.45,22.46,2800.0,21.3234,21.3234,21.3139,21.3234,2800.0
2010-12-21 13:15:00,22.46,22.47,22.44,22.45,4000.0,21.3234,21.3329,21.3044,21.3139,4000.0
2010-12-21 13:20:00,22.47,22.49,22.44,22.44,11400.0,21.3329,21.3519,21.3044,21.3044,11400.0
2010-12-21 13:25:00,22.45,22.47,22.43,22.47,14000.0,21.3139,21.3329,21.2949,21.3329,14000.0
2010-12-21 13:30:00,22.47,22.47,22.46,22.46,4200.0,21.3329,21.3329,21.3234,21.3234,4200.0
2010-12-21 13:35:00,22.47,22.47,22.46,22.47,2600.0,21.3329,21.3329,21.3234,21.3329,2600.0
2010-12-21 13:40:00,22.47,22.5,22.47,22.5,4200.0,21.3329,21.3614,21.3329,21.3614,4200.0
2010-12-21 13:45:00,22.5,22.5,22.49,22.49,3000.0,21.3614,21.3614,21.3519,21.3519,3000.0
2010-12-21 13:50:00,22.49,22.5,22.49,22.5,7600.0,21.3519,21.3614,21.3519,21.3614,7600.0
2010-12-21 13:55:00,22.5,22.52,22.5,22.52,21800.0,21.3614,21.3804,21.3614,21.3804,21800.0
2010-12-21 14:00:00,22.52,22.54,22.52,22.54,9000.0,21.3804,21.3993,21.3804,21.3993,9000.0
2010-12-21 14:05:00,22.54,22.55,22.53,22.54,6400.0,21.3993,21.4088,21.3899,21.3993,6400.0
2010-12-21 14:10:00,22.54,22.55,22.53,22.54,18800.0,21.3993,21.4088,21.3899,21.3993,18800.0
2010-12-21 14:15:00,22.54,22.56,22.53,22.55,7200.0,21.3993,21.4183,21.3899,21.4088,7200.0
2010-12-21 14:20:00,22.56,22.57,22.55,22.56,7000.0,21.4183,21.4278,21.4088,21.4183,7000.0
2010-12-21 14:25:00,22.56,22.56,22.55,22.56,4200.0,21.4183,21.4183,21.4088,21.4183,4200.0
2010-12-21 14:30:00,22.55,22.57,22.55,22.57,4600.0,21.4088,21.4278,21.4088,21.4278,4600.0
2010-12-21 14:35:00,22.57,22.57,22.57,22.57,7800.0,21.4278,21.4278,21.4278,21.4278,7800.0
2010-12-21 14:40:00,22.57,22.59,22.57,22.58,10400.0,21.4278,21.4468,21.4278,21.4373,10400.0
2010-12-21 14:45:00,22.57,22.58,22.57,22.57,5600.0,21.4278,21.4373,21.4278,21.4278,5600.0
2010-12-21 14:50:00,22.57,22.58,22.57,22.58,6400.0,21.4278,21.4373,21.4278,21.4373,6400.0
2010-12-21 14:55:00,22.59,22.6,22.58,22.6,9800.0,21.4468,21.4563,21.4373,21.4563,9800.0
2010-12-21 15:00:00,22.59,22.6,22.57,22.58,8600.0,21.4468,21.4563,21.4278,21.4373,8600.0
2010-12-21 15:05:00,22.57,22.59,22.57,22.58,8000.0,21.4278,21.4468,21.4278,21.4373,8000.0
2010-12-21 15:10:00,22.58,22.58,22.58,22.58,4400.0,21.4373,21.4373,21.4373,21.4373,4400.0
2010-12-21 15:15:00,22.58,22.6,22.58,22.6,8000.0,21.4373,21.4563,21.4373,21.4563,8000.0
2010-12-21 15:20:00,22.59,22.6,22.59,22.59,4600.0,21.4468,21.4563,21.4468,21.4468,4600.0
2010-12-21 15:25:00,22.59,22.6,22.58,22.58,6600.0,21.4468,21.4563,21.4373,21.4373,6600.0
2010-12-21 15:30:00,22.59,22.59,22.58,22.59,4800.0,21.4468,21.4468,21.4373,21.4468,4800.0
2010-12-21 15:35:00,22.59,22.6,22.58,22.6,15200.0,21.4468,21.4563,21.4373,21.4563,15200.0
2010-12-21 15:40:00,22.59,22.6,22.57,22.57,13400.0,21.4468,21.4563,21.4278,21.4278,13400.0
2010-12-21 15:45:00,22.57,22.57,22.55,22.56,25800.0,21.4278,21.4278,21.4088,21.4183,25800.0
2010-12-21 15:50:00,22.56,22.58,22.56,22.57,13600.0,21.4183,21.4373,21.4183,21.4278,13600.0
2010-12-21 15:55:00,22.57,22.61,22.57,22.61,53800.0,21.4278,21.4658,21.4278,21.4658,53800.0
2010-12-22 09:30:00,22.68,22.68,22.61,22.63,11400.0,21.5323,21.5323,21.4658,21.4848,11400.0
2010-12-22 09:35:00,22.6,22.66,22.6,22.66,2000.0,21.4563,21.5133,21.4563,21.5133,2000.0
2010-12-22 09:40:00,22.67,22.67,22.64,22.64,4200.0,21.5228,21.5228,21.4943,21.4943,4200.0
2010-12-22 09:45:00,22.63,22.65,22.6,22.65,9800.0,21.4848,21.5038,21.4563,21.5038,9800.0
2010-12-22 09:50:00,22.64,22.68,22.63,22.66,18000.0,21.4943,21.5323,21.4848,21.5133,18000.0
2010-12-22 09:55:00,22.66,22.69,22.63,22.69,21800.0,21.5133,21.5418,21.4848,21.5418,21800.0
2010-12-22 10:00:00,22.67,22.67,22.65,22.66,3800.0,21.5228,21.5228,21.5038,21.5133,3800.0
2010-12-22 10:05:00,22.67,22.68,22.67,22.68,6400.0,21.5228,21.5323,21.5228,21.5323,6400.0
2010-12-22 10:10:00,22.67,22.71,22.67,22.7,18800.0,21.5228,21.5607,21.5228,21.5513,18800.0
2010-12-22 10:15:00,22.7,22.74,22.69,22.71,19800.0,21.5513,21.5892,21.5418,21.5607,19800.0
2010-12-22 10:20:00,22.7,22.79,22.7,22.78,21200.0,21.5513,21.6367,21.5513,21.6272,21200.0
2010-12-22 10:25:00,22.78,22.79,22.75,22.75,4600.0,21.6272,21.6367,21.5987,21.5987,4600.0
2010-12-22 10:30:00,22.75,22.75,22.74,22.74,5400.0,21.5987,21.5987,21.5892,21.5892,5400.0
2010-12-22 10:35:00,22.74,22.76,22.73,22.75,7200.0,21.5892,21.6082,21.5797,21.5987,7200.0
2010-12-22 10:40:00,22.75,22.76,22.72,22.73,6600.0,21.5987,21.6082,21.5702,21.5797,6600.0
2010-12-22 10:45:00,22.73,22.76,22.73,22.76,16000.0,21.5797,21.6082,21.5797,21.6082,16000.0
2010-12-22 10:50:00,22.77,22.77,22.75,22.75,4400.0,21.6177,21.6177,21.5987,21.5987,4400.0
2010-12-22 10:55:00,22.76,22.79,22.75,22.79,9800.0,21.6082,21.6367,21.5987,21.6367,9800.0
2010-12-22 11:00:00,22.79,22.85,22.79,22.81,11600.0,21.6367,21.6937,21.6367,21.6557,11600.0
2010-12-22 11:05:00,22.81,22.81,22.77,22.77,4800.0,21.6557,21.6557,21.6177,21.6177,4800.0
2010-12-22 11:10:00,22.78,22.81,22.78,22.81,10200.0,21.6272,21.6557,21.6272,21.6557,10200.0
2010-12-22 11:15:00,22.82,22.84,22.81,22.83,8000.0,21.6652,21.6842,21.6557,21.6747,8000.0
2010-12-22 11:20:00,22.81,22.82,22.81,22.82,2800.0,21.6557,21.6652,21.6557,21.6652,2800.0
2010-12-22 11:25:00,22.82,22.83,22.8,22.81,6600.0,21.6652,21.6747,21.6462,21.6557,6600.0
2010-12-22 11:30:00,22.81,22.82,22.77,22.82,25400.0,21.6557,21.6652,21.6177,21.6652,25400.0
2010-12-22 11:35:00,22.82,22.82,22.77,22.8,24400.0,21.6652,21.6652,21.6177,21.6462,24400.0
2010-12-22 11:40:00,22.8,22.81,22.8,22.8,6600.0,21.6462,21.6557,21.6462,21.6462,6600.0
2010-12-22 11:45:00,22.81,22.81,22.79,22.81,12600.0,21.6557,21.6557,21.6367,21.6557,12600.0
2010-12-22 11:50:00,22.81,22.82,22.79,22.8,18800.0,21.6557,21.6652,21.6367,21.6462,18800.0
2010-12-22 11:55:00,22.8,22.81,22.8,22.8,11800.0,21.6462,21.6557,21.6462,21.6462,11800.0
2010-12-22 12:00:00,22.81,22.81,22.8,22.81,9000.0,21.6557,21.6557,21.6462,21.6557,9000.0
2010-12-22 12:05:00,22.8,22.81,22.79,22.81,9600.0,21.6462,21.6557,21.6367,21.6557,9600.0
2010-12-22 12:10:00,22.79,22.83,22.79,22.83,20600.0,21.6367,21.6747,21.6367,21.6747,20600.0
2010-12-22 12:15:00,22.82,22.82,22.81,22.81,1600.0,21.6652,21.6652,21.6557,21.6557,1600.0
2010-12-22 12:20:00,22.81,22.82,22.81,22.81,2600.0,21.6557,21.6652,21.6557,21.6557,2600.0
2010-12-22 12:25:00,22.81,22.82,22.79,22.82,29800.0,21.6557,21.6652,21.6367,21.6652,29800.0
2010-12-22 12:30:00,22.82,22.82,22.81,22.81,1000.0,21.6652,21.6652,21.6557,21.6557,1000.0
2010-12-22 12:35:00,22.8,22.83,22.79,22.82,22000.0,21.6462,21.6747,21.6367,21.6652,22000.0
2010-12-22 12:40:00,22.82,22.83,22.8,22.83,8200.0,21.6652,21.6747,21.6462,21.6747,8200.0
2010-12-22 12:45:00,22.82,22.82,22.81,22.82,5000.0,21.6652,21.6652,21.6557,21.6652,5000.0
2010-12-22 12:50:00,22.82,22.83,22.81,22.82,4000.0,21.6652,21.6747,21.6557,21.6652,4000.0
2010-12-22 12:55:00,22.83,22.83,22.82,22.82,2000.0,21.6747,21.6747,21.6652,21.6652,2000.0
2010-12-22 13:00:00,22.82,22.83,22.82,22.82,4800.0,21.6652,21.6747,21.6652,21.6652,4800.0
2010-12-22 13:05:00,22.82,22.83,22.82,22.83,4600.0,21.6652,21.6747,21.6652,21.6747,4600.0
2010-12-22 13:10:00,22.84,22.84,22.83,22.84,3600.0,21.6842,21.6842,21.6747,21.6842,3600.0
2010-12-22 13:15:00,22.84,22.84,22.83,22.84,3800.0,21.6842,21.6842,21.6747,21.6842,3800.0
2010-12-22 13:20:00,22.84,22.84,22.82,22.82,7200.0,21.6842,21.6842,21.6652,21.6652,7200.0
2010-12-22 13:25:00,22.83,22.85,22.83,22.85,4800.0,21.6747,21.6937,21.6747,21.6937,4800.0
2010-12-22 13:30:00,22.85,22.86,22.85,22.86,4600.0,21.6937,21.7032,21.6937,21.7032,4600.0
2010-12-22 13:35:00,22.85,22.85,22.82,22.84,6400.0,21.6937,21.6937,21.6652,21.6842,6400.0
2010-12-22 13:40:00,22.83,22.84,22.82,22.83,4000.0,21.6747,21.6842,21.6652,21.6747,4000.0
2010-12-22 13:45:00,22.82,22.83,22.81,22.82,4200.0,21.6652,21.6747,21.6557,21.6652,4200.0
2010-12-22 13:50:00,22.83,22.85,22.82,22.85,8600.0,21.6747,21.6937,21.6652,21.6937,8600.0
2010-12-22 13:55:00,22.83,22.86,22.83,22.86,6800.0,21.6747,21.7032,21.6747,21.7032,6800.0
2010-12-22 14:00:00,22.86,22.86,22.85,22.85,4800.0,21.7032,21.7032,21.6937,21.6937,4800.0
2010-12-22 14:05:00,22.85,22.85,22.83,22.83,5400.0,21.6937,21.6937,21.6747,21.6747,5400.0
2010-12-22 14:10:00,22.83,22.84,22.83,22.84,5000.0,21.6747,21.6842,21.6747,21.6842,5000.0
2010-12-22 14:15:00,22.85,22.86,22.83,22.83,7400.0,21.6937,21.7032,21.6747,21.6747,7400.0
2010-12-22 14:20:00,22.84,22.85,22.84,22.85,3600.0,21.6842,21.6937,21.6842,21.6937,3600.0
2010-12-22 14:25:00,22.85,22.9,22.85,22.9,14400.0,21.6937,21.7411,21.6937,21.7411,14400.0
2010-12-22 14:30:00,22.9,22.92,22.89,22.92,14800.0,21.7411,21.7601,21.7316,21.7601,14800.0
2010-12-22 14:35:00,22.93,22.95,22.91,22.95,11600.0,21.7696,21.7886,21.7506,21.7886,11600.0
2010-12-22 14:40:00,22.95,22.95,22.91,22.94,25600.0,21.7886,21.7886,21.7506,21.7791,25600.0
2010-12-22 14:45:00,22.94,22.95,22.91,22.92,9200.0,21.7791,21.7886,21.7506,21.7601,9200.0
2010-12-22 14:50:00,22.91,22.93,22.9,22.93,10800.0,21.7506,21.7696,21.7411,21.7696,10800.0
2010-12-22 14:55:00,22.93,22.93,22.9,22.91,13800.0,21.7696,21.7696,21.7411,21.7506,13800.0
2010-12-22 15:00:00,22.91,22.91,22.88,22.9,16600.0,21.7506,21.7506,21.7221,21.7411,16600.0
2010-12-22 15:05:00,22.91,22.93,22.9,22.93,37800.0,21.7506,21.7696,21.7411,21.7696,37800.0
2010-12-22 15:10:00,22.93,22.93,22.91,22.92,13600.0,21.7696,21.7696,21.7506,21.7601,13600.0
2010-12-22 15:15:00,22.92,22.92,22.89,22.9,9400.0,21.7601,21.7601,21.7316,21.7411,9400.0
2010-12-22 15:20:00,22.89,22.93,22.88,22.93,19000.0,21.7316,21.7696,21.7221,21.7696,19000.0
2010-12-22 15:25:00,22.92,22.93,22.92,22.93,26000.0,21.7601,21.7696,21.7601,21.7696,26000.0
2010-12-22 15:30:00,22.93,22.93,22.91,22.93,14000.0,21.7696,21.7696,21.7506,21.7696,14000.0
2010-12-22 15:35:00,22.92,22.93,22.9,22.91,38000.0,21.7601,21.7696,21.7411,21.7506,38000.0
2010-12-22 15:40:00,22.92,22.94,22.91,22.93,24000.0,21.7601,21.7791,21.7506,21.7696,24000.0
2010-12-22 15:45:00,22.93,22.93,22.92,22.92,25400.0,21.7696,21.7696,21.7601,21.7601,25400.0
2010-12-22 15:50:00,22.92,22.95,22.91,22.91,31000.0,21.7601,21.7886,21.7506,21.7506,31000.0
2010-12-22 15:55:00,22.91,22.95,22.91,22.94,36600.0,21.7506,21.7886,21.7506,21.7791,36600.0
2010-12-23 09:30:00,22.96,23.05,22.95,23.04,11600.0,21.7981,21.8835,21.7886,21.874,11600.0
2010-12-23 09:35:00,23.05,23.05,23.02,23.03,13600.0,21.8835,21.8835,21.8551,21.8646,13600.0
2010-12-23 09:40:00,23.03,23.03,23.02,23.03,3400.0,21.8646,21.8646,21.8551,21.8646,3400.0
2010-12-23 09:45:00,23.03,23.03,23.02,23.03,11200.0,21.8646,21.8646,21.8551,21.8646,11200.0
2010-12-23 09:50:00,23.02,23.03,23.0,23.0,7000.0,21.8551,21.8646,21.8361,21.8361,7000.0
2010-12-23 09:55:00,23.0,23.0,22.99,23.0,26000.0,21.8361,21.8361,21.8266,21.8361,26000.0
2010-12-23 10:00:00,23.0,23.0,22.99,23.0,48000.0,21.8361,21.8361,21.8266,21.8361,48000.0
2010-12-23 10:05:00,22.98,22.98,22.97,22.97,6200.0,21.8171,21.8171,21.8076,21.8076,6200.0
2010-12-23 10:10:00,22.96,22.96,22.92,22.92,4000.0,21.7981,21.7981,21.7601,21.7601,4000.0
2010-12-23 10:15:00,22.92,22.92,22.88,22.89,8800.0,21.7601,21.7601,21.7221,21.7316,8800.0
2010-12-23 10:20:00,22.9,22.92,22.9,22.92,5400.0,21.7411,21.7601,21.7411,21.7601,5400.0
2010-12-23 10:25:00,22.93,22.94,22.93,22.94,1600.0,21.7696,21.7791,21.7696,21.7791,1600.0
2010-12-23 10:30:00,22.93,22.95,22.93,22.93,5600.0,21.7696,21.7886,21.7696,21.7696,5600.0
2010-12-23 10:35:00,22.93,22.95,22.93,22.93,6600.0,21.7696,21.7886,21.7696,21.7696,6600.0
2010-12-23 10:40:00,22.94,22.94,22.88,22.88,9000.0,21.7791,21.7791,21.7221,21.7221,9000.0
2010-12-23 10:45:00,22.88,22.88,22.86,22.88,4800.0,21.7221,21.7221,21.7032,21.7221,4800.0
2010-12-23 10:50:00,22.87,22.92,22.87,22.92,3400.0,21.7126,21.7601,21.7126,21.7601,3400.0
2010-12-23 10:55:00,22.91,22.91,22.89,22.89,3000.0,21.7506,21.7506,21.7316,21.7316,3000.0
2010-12-23 11:00:00,22.89,22.93,22.88,22.92,5600.0,21.7316,21.7696,21.7221,21.7601,5600.0
2010-12-23 11:05:00,22.92,22.93,22.91,22.92,5400.0,21.7601,21.7696,21.7506,21.7601,5400.0
2010-12-23 11:10:00,22.92,22.93,22.92,22.93,5000.0,21.7601,21.7696,21.7601,21.7696,5000.0
2010-12-23 11:15:00,22.93,22.95,22.93,22.94,5200.0,21.7696,21.7886,21.7696,21.7791,5200.0
2010-12-23 11:20:00,22.95,22.95,22.93,22.93,8400.0,21.7886,21.7886,21.7696,21.7696,8400.0
2010-12-23 11:25:00,22.93,22.97,22.93,22.96,23000.0,21.7696,21.8076,21.7696,21.7981,23000.0
2010-12-23 11:30:00,22.97,22.97,22.95,22.95,6800.0,21.8076,21.8076,21.7886,21.7886,6800.0
2010-12-23 11:35:00,22.95,22.96,22.95,22.96,2000.0,21.7886,21.7981,21.7886,21.7981,2000.0
2010-12-23 11:40:00,22.95,22.96,22.93,22.94,5200.0,21.7886,21.7981,21.7696,21.7791,5200.0
2010-12-23 11:45:00,22.95,22.98,22.95,22.97,3400.0,21.7886,21.8171,21.7886,21.8076,3400.0
2010-12-23 11:50:00,22.96,22.96,22.96,22.96,1600.0,21.7981,21.7981,21.7981,21.7981,1600.0
2010-12-23 11:55:00,22.95,22.95,22.93,22.93,1800.0,21.7886,21.7886,21.7696,21.7696,1800.0
2010-12-23 12:00:00,22.93,22.93,22.93,22.93,4200.0,21.7696,21.7696,21.7696,21.7696,4200.0
2010-12-23 12:05:00,22.93,22.93,22.93,22.93,5600.0,21.7696,21.7696,21.7696,21.7696,5600.0
2010-12-23 12:10:00,22.94,22.94,22.93,22.93,3000.0,21.7791,21.7791,21.7696,21.7696,3000.0
2010-12-23 12:15:00,22.93,22.93,22.93,22.93,4800.0,21.7696,21.7696,21.7696,21.7696,4800.0
2010-12-23 12:20:00,22.93,22.96,22.93,22.95,3800.0,21.7696,21.7981,21.7696,21.7886,3800.0
2010-12-23 12:25:00,22.96,22.96,22.95,22.95,600.0,21.7981,21.7981,21.7886,21.7886,600.0
2010-12-23 12:30:00,22.96,22.97,22.96,22.97,3000.0,21.7981,21.8076,21.7981,21.8076,3000.0
2010-12-23 12:35:00,22.96,22.96,22.93,22.93,5200.0,21.7981,21.7981,21.7696,21.7696,5200.0
2010-12-23 12:40:00,22.94,22.96,22.93,22.93,3600.0,21.7791,21.7981,21.7696,21.7696,3600.0
2010-12-23 12:45:00,22.93,22.93,22.93,22.93,3400.0,21.7696,21.7696,21.7696,21.7696,3400.0
2010-12-23 12:50:00,22.93,22.94,22.93,22.94,1600.0,21.7696,21.7791,21.7696,21.7791,1600.0
2010-12-23 12:55:00,22.94,22.95,22.93,22.93,1800.0,21.7791,21.7886,21.7696,21.7696,1800.0
2010-12-23 13:00:00,22.93,22.93,22.92,22.92,2200.0,21.7696,21.7696,21.7601,21.7601,2200.0
2010-12-23 13:05:00,22.9,22.91,22.89,22.91,4000.0,21.7411,21.7506,21.7316,21.7506,4000.0
2010-12-23 13:10:00,22.91,22.91,22.91,22.91,400.0,21.7506,21.7506,21.7506,21.7506,400.0
2010-12-23 13:15:00,22.91,22.93,22.91,22.93,5400.0,21.7506,21.7696,21.7506,21.7696,5400.0
2010-12-23 13:20:00,22.93,22.94,22.93,22.93,4200.0,21.7696,21.7791,21.7696,21.7696,4200.0
2010-12-23 13:25:00,22.94,22.94,22.91,22.91,2800.0,21.7791,21.7791,21.7506,21.7506,2800.0
2010-12-23 13:30:00,22.91,22.92,22.91,22.92,400.0,21.7506,21.7601,21.7506,21.7601,400.0
2010-12-23 13:35:00,22.91,22.93,22.91,22.93,4200.0,21.7506,21.7696,21.7506,21.7696,4200.0
2010-12-23 13:40:00,22.93,22.95,22.91,22.91,8200.0,21.7696,21.7886,21.7506,21.7506,8200.0
2010-12-23 13:45:00,22.91,22.92,22.91,22.91,9200.0,21.7506,21.7601,21.7506,21.7506,9200.0
2010-12-23 13:50:00,22.91,22.91,22.89,22.89,9000.0,21.7506,21.7506,21.7316,21.7316,9000.0
2010-12-23 13:55:00,22.9,22.96,22.9,22.95,17400.0,21.7411,21.7981,21.7411,21.7886,17400.0
2010-12-23 14:00:00,22.95,22.96,22.94,22.96,3600.0,21.7886,21.7981,21.7791,21.7981,3600.0
2010-12-23 14:05:00,22.95,22.95,22.91,22.91,7400.0,21.7886,21.7886,21.7506,21.7506,7400.0
2010-12-23 14:10:00,22.92,22.94,22.92,22.93,5200.0,21.7601,21.7791,21.7601,21.7696,5200.0
2010-12-23 14:15:00,22.93,22.93,22.91,22.91,3400.0,21.7696,21.7696,21.7506,21.7506,3400.0
2010-12-23 14:20:00,22.9,22.9,22.88,22.88,4000.0,21.7411,21.7411,21.7221,21.7221,4000.0
2010-12-23 14:25:00,22.87,22.87,22.86,22.86,2200.0,21.7126,21.7126,21.7032,21.7032,2200.0
2010-12-23 14:30:00,22.86,22.86,22.86,22.86,4200.0,21.7032,21.7032,21.7032,21.7032,4200.0
2010-12-23 14:35:00,22.86,22.9,22.86,22.9,5000.0,21.7032,21.7411,21.7032,21.7411,5000.0
2010-12-23 14:40:00,22.89,22.93,22.89,22.92,4600.0,21.7316,21.7696,21.7316,21.7601,4600.0
2010-12-23 14:45:00,22.92,22.93,22.91,22.93,4400.0,21.7601,21.7696,21.7506,21.7696,4400.0
2010-12-23 14:50:00,22.92,22.92,22.9,22.91,1600.0,21.7601,21.7601,21.7411,21.7506,1600.0
2010-12-23 14:55:00,22.9,22.93,22.9,22.93,7800.0,21.7411,21.7696,21.7411,21.7696,7800.0
2010-12-23 15:00:00,22.93,22.93,22.89,22.89,3600.0,21.7696,21.7696,21.7316,21.7316,3600.0
2010-12-23 15:05:00,22.89,22.89,22.87,22.89,8200.0,21.7316,21.7316,21.7126,21.7316,8200.0
2010-12-23 15:10:00,22.9,22.9,22.89,22.9,4800.0,21.7411,21.7411,21.7316,21.7411,4800.0
2010-12-23 15:15:00,22.9,22.94,22.9,22.93,6400.0,21.7411,21.7791,21.7411,21.7696,6400.0
2010-12-23 15:20:00,22.93,22.93,22.92,22.92,4000.0,21.7696,21.7696,21.7601,21.7601,4000.0
2010-12-23 15:25:00,22.92,22.93,22.91,22.93,4400.0,21.7601,21.7696,21.7506,21.7696,4400.0
2010-12-23 15:30:00,22.93,22.93,22.92,22.93,8000.0,21.7696,21.7696,21.7601,21.7696,8000.0
2010-12-23 15:35:00,22.93,22.93,22.92,22.93,5200.0,21.7696,21.7696,21.7601,21.7696,5200.0
2010-12-23 15:40:00,22.93,22.95,22.93,22.93,9600.0,21.7696,21.7886,21.7696,21.7696,9600.0
2010-12-23 15:45:00,22.92,22.93,22.91,22.93,12200.0,21.7601,21.7696,21.7506,21.7696,12200.0
2010-12-23 15:50:00,22.93,22.93,22.91,22.92,7400.0,21.7696,21.7696,21.7506,21.7601,7400.0
2010-12-23 15:55:00,22.92,22.93,22.91,22.92,20200.0,21.7601,21.7696,21.7506,21.7601,20200.0
2010-12-27 09:30:00,22.89,22.89,22.86,22.88,7400.0,21.7316,21.7316,21.7032,21.7221,7400.0
2010-12-27 09:35:00,22.83,22.88,22.83,22.88,3200.0,21.6747,21.7221,21.6747,21.7221,3200.0
2010-12-27 09:40:00,22.86,22.86,22.86,22.86,1400.0,21.7032,21.7032,21.7032,21.7032,1400.0
2010-12-27 09:45:00,22.88,22.88,22.86,22.86,2000.0,21.7221,21.7221,21.7032,21.7032,2000.0
2010-12-27 09:50:00,22.89,22.9,22.88,22.89,10600.0,21.7316,21.7411,21.7221,21.7316,10600.0
2010-12-27 09:55:00,22.9,22.92,22.9,22.9,17000.0,21.7411,21.7601,21.7411,21.7411,17000.0
2010-12-27 10:00:00,22.9,22.91,22.88,22.88,5000.0,21.7411,21.7506,21.7221,21.7221,5000.0
2010-12-27 10:05:00,22.89,22.9,22.87,22.88,10000.0,21.7316,21.7411,21.7126,21.7221,10000.0
2010-12-27 10:10:00,22.88,22.9,22.87,22.9,6800.0,21.7221,21.7411,21.7126,21.7411,6800.0
2010-12-27 10:15:00,22.9,22.91,22.9,22.91,9800.0,21.7411,21.7506,21.7411,21.7506,9800.0
2010-12-27 10:20:00,22.91,22.93,22.91,22.93,4800.0,21.7506,21.7696,21.7506,21.7696,4800.0
2010-12-27 10:25:00,22.92,22.99,22.92,22.97,4000.0,21.7601,21.8266,21.7601,21.8076,4000.0
2010-12-27 10:30:00,22.98,22.98,22.93,22.93,5000.0,21.8171,21.8171,21.7696,21.7696,5000.0
2010-12-27 10:35:00,22.94,22.96,22.94,22.95,5800.0,21.7791,21.7981,21.7791,21.7886,5800.0
2010-12-27 10:40:00,22.95,22.95,22.93,22.93,4400.0,21.7886,21.7886,21.7696,21.7696,4400.0
2010-12-27 10:45:00,22.93,22.95,22.93,22.95,4800.0,21.7696,21.7886,21.7696,21.7886,4800.0
2010-12-27 10:50:00,22.95,22.95,22.95,22.95,3400.0,21.7886,21.7886,21.7886,21.7886,3400.0
2010-12-27 10:55:00,22.95,22.96,22.94,22.96,5000.0,21.7886,21.7981,21.7791,21.7981,5000.0
2010-12-27 11:00:00,22.96,22.97,22.96,22.97,2800.0,21.7981,21.8076,21.7981,21.8076,2800.0
2010-12-27 11:05:00,22.96,22.98,22.96,22.97,3200.0,21.7981,21.8171,21.7981,21.8076,3200.0
2010-12-27 11:10:00,22.97,22.97,22.96,22.97,6400.0,21.8076,21.8076,21.7981,21.8076,6400.0
2010-12-27 11:15:00,22.97,22.97,22.96,22.97,3000.0,21.8076,21.8076,21.7981,21.8076,3000.0
2010-12-27 11:20:00,22.97,22.97,22.97,22.97,2200.0,21.8076,21.8076,21.8076,21.8076,2200.0
2010-12-27 11:25:00,22.97,22.97,22.93,22.95,11800.0,21.8076,21.8076,21.7696,21.7886,11800.0
2010-12-27 11:30:00,22.95,22.95,22.94,22.95,2800.0,21.7886,21.7886,21.7791,21.7886,2800.0
2010-12-27 11:35:00,22.95,22.95,22.95,22.95,3200.0,21.7886,21.7886,21.7886,21.7886,3200.0
2010-12-27 11:40:00,22.95,22.97,22.95,22.97,3400.0,21.7886,21.8076,21.7886,21.8076,3400.0
2010-12-27 11:45:00,22.96,22.97,22.95,22.96,5800.0,21.7981,21.8076,21.7886,21.7981,5800.0
2010-12-27 11:50:00,22.96,22.97,22.96,22.96,4400.0,21.7981,21.8076,21.7981,21.7981,4400.0
2010-12-27 11:55:00,22.97,22.97,22.93,22.95,3200.0,21.8076,21.8076,21.7696,21.7886,3200.0
2010-12-27 12:00:00,22.96,22.96,22.95,22.95,5200.0,21.7981,21.7981,21.7886,21.7886,5200.0
2010-12-27 12:05:00,22.95,22.96,22.95,22.96,2400.0,21.7886,21.7981,21.7886,21.7981,2400.0
2010-12-27 12:10:00,22.95,22.95,22.95,22.95,2200.0,21.7886,21.7886,21.7886,21.7886,2200.0
2010-12-27 12:15:00,22.96,22.96,22.95,22.95,3400.0,21.7981,21.7981,21.7886,21.7886,3400.0
2010-12-27 12:20:00,22.95,22.95,22.94,22.95,800.0,21.7886,21.7886,21.7791,21.7886,800.0
2010-12-27 12:25:00,22.95,22.96,22.95,22.95,3400.0,21.7886,21.7981,21.7886,21.7886,3400.0
2010-12-27 12:30:00,22.96,22.96,22.95,22.95,5000.0,21.7981,21.7981,21.7886,21.7886,5000.0
2010-12-27 12:35:00,22.94,22.95,22.93,22.93,8400.0,21.7791,21.7886,21.7696,21.7696,8400.0
2010-12-27 12:40:00,22.93,22.94,22.93,22.93,9400.0,21.7696,21.7791,21.7696,21.7696,9400.0
2010-12-27 12:45:00,22.93,22.93,22.93,22.93,5000.0,21.7696,21.7696,21.7696,21.7696,5000.0
2010-12-27 12:50:00,22.93,22.93,22.93,22.93,4400.0,21.7696,21.7696,21.7696,21.7696,4400.0
2010-12-27 12:55:00,22.93,22.93,22.92,22.92,6800.0,21.7696,21.7696,21.7601,21.7601,6800.0
2010-12-27 13:00:00,22.93,22.95,22.93,22.94,2400.0,21.7696,21.7886,21.7696,21.7791,2400.0
2010-12-27 13:05:00,22.93,22.96,22.93,22.96,1800.0,21.7696,21.7981,21.7696,21.7981,1800.0
2010-12-27 13:10:00,22.95,22.97,22.95,22.97,12600.0,21.7886,21.8076,21.7886,21.8076,12600.0
2010-12-27 13:15:00,22.96,22.98,22.95,22.98,5200.0,21.7981,21.8171,21.7886,21.8171,5200.0
2010-12-27 13:20:00,22.97,22.98,22.97,22.98,2400.0,21.8076,21.8171,21.8076,21.8171,2400.0
2010-12-27 13:25:00,22.98,23.0,22.98,23.0,7800.0,21.8171,21.8361,21.8171,21.8361,7800.0
2010-12-27 13:30:00,23.0,23.0,23.0,23.0,1000.0,21.8361,21.8361,21.8361,21.8361,1000.0
2010-12-27 13:35:00,23.0,23.0,23.0,23.0,4000.0,21.8361,21.8361,21.8361,21.8361,4000.0
2010-12-27 13:40:00,23.0,23.0,23.0,23.0,1000.0,21.8361,21.8361,21.8361,21.8361,1000.0
2010-12-27 13:45:00,23.0,23.0,23.0,23.0,200.0,21.8361,21.8361,21.8361,21.8361,200.0
2010-12-27 13:50:00,23.0,23.01,23.0,23.0,2600.0,21.8361,21.8456,21.8361,21.8361,2600.0
2010-12-27 13:55:00,23.0,23.05,23.0,23.05,6400.0,21.8361,21.8835,21.8361,21.8835,6400.0
2010-12-27 14:00:00,23.04,23.05,23.04,23.05,3000.0,21.874,21.8835,21.874,21.8835,3000.0
2010-12-27 14:05:00,23.04,23.05,23.04,23.05,9800.0,21.874,21.8835,21.874,21.8835,9800.0
2010-12-27 14:10:00,23.05,23.05,23.03,23.03,3200.0,21.8835,21.8835,21.8646,21.8646,3200.0
2010-12-27 14:15:00,23.03,23.05,23.03,23.03,2200.0,21.8646,21.8835,21.8646,21.8646,2200.0
2010-12-27 14:20:00,23.04,23.05,23.04,23.05,2600.0,21.874,21.8835,21.874,21.8835,2600.0
2010-12-27 14:25:00,23.05,23.05,23.04,23.04,2600.0,21.8835,21.8835,21.874,21.874,2600.0
2010-12-27 14:30:00,23.04,23.05,23.04,23.05,1400.0,21.874,21.8835,21.874,21.8835,1400.0
2010-12-27 14:35:00,23.05,23.05,23.05,23.05,600.0,21.8835,21.8835,21.8835,21.8835,600.0
2010-12-27 14:40:00,23.05,23.05,23.04,23.04,4600.0,21.8835,21.8835,21.874,21.874,4600.0
2010-12-27 14:45:00,23.04,23.05,23.04,23.05,6600.0,21.874,21.8835,21.874,21.8835,6600.0
2010-12-27 14:50:00,23.05,23.05,23.04,23.04,4800.0,21.8835,21.8835,21.874,21.874,4800.0
2010-12-27 14:55:00,23.04,23.04,23.03,23.03,2200.0,21.874,21.874,21.8646,21.8646,2200.0
2010-12-27 15:00:00,23.04,23.06,23.03,23.05,18800.0,21.874,21.893,21.8646,21.8835,18800.0
2010-12-27 15:05:00,23.05,23.06,23.05,23.06,1800.0,21.8835,21.893,21.8835,21.893,1800.0
2010-12-27 15:10:00,23.06,23.06,23.06,23.06,3000.0,21.893,21.893,21.893,21.893,3000.0
2010-12-27 15:15:00,23.06,23.06,23.05,23.05,4200.0,21.893,21.893,21.8835,21.8835,4200.0
2010-12-27 15:20:00,23.05,23.06,23.05,23.05,2400.0,21.8835,21.893,21.8835,21.8835,2400.0
2010-12-27 15:25:00,23.05,23.07,23.05,23.06,12600.0,21.8835,21.9025,21.8835,21.893,12600.0
2010-12-27 15:30:00,23.05,23.07,23.05,23.06,6200.0,21.8835,21.9025,21.8835,21.893,6200.0
2010-12-27 15:35:00,23.05,23.07,23.05,23.07,9400.0,21.8835,21.9025,21.8835,21.9025,9400.0
2010-12-27 15:40:00,23.07,23.09,23.06,23.07,4800.0,21.9025,21.9215,21.893,21.9025,4800.0
2010-12-27 15:45:00,23.07,23.07,23.06,23.07,7800.0,21.9025,21.9025,21.893,21.9025,7800.0
2010-12-27 15:50:00,23.06,23.06,23.03,23.06,14000.0,21.893,21.893,21.8646,21.893,14000.0
2010-12-27 15:55:00,23.06,23.06,23.05,23.06,22200.0,21.893,21.893,21.8835,21.893,22200.0
2010-12-28 09:30:00,23.11,23.25,23.02,23.18,11800.0,21.9405,22.0734,21.8551,22.007,11800.0
2010-12-28 09:35:00,23.16,23.2,23.16,23.16,7600.0,21.988,22.0259,21.988,21.988,7600.0
2010-12-28 09:40:00,23.18,23.2,23.11,23.16,20800.0,22.007,22.0259,21.9405,21.988,20800.0
2010-12-28 09:45:00,23.16,23.17,23.14,23.15,10600.0,21.988,21.9975,21.969,21.9785,10600.0
2010-12-28 09:50:00,23.14,23.18,23.14,23.18,6600.0,21.969,22.007,21.969,22.007,6600.0
2010-12-28 09:55:00,23.18,23.18,23.14,23.18,10400.0,22.007,22.007,21.969,22.007,10400.0
2010-12-28 10:00:00,23.16,23.18,23.13,23.17,8600.0,21.988,22.007,21.9595,21.9975,8600.0
2010-12-28 10:05:00,23.15,23.15,23.1,23.1,6000.0,21.9785,21.9785,21.931,21.931,6000.0
2010-12-28 10:10:00,23.11,23.11,23.1,23.11,2200.0,21.9405,21.9405,21.931,21.9405,2200.0
2010-12-28 10:15:00,23.1,23.13,23.1,23.13,4400.0,21.931,21.9595,21.931,21.9595,4400.0
2010-12-28 10:20:00,23.13,23.16,23.13,23.15,11800.0,21.9595,21.988,21.9595,21.9785,11800.0
2010-12-28 10:25:00,23.16,23.18,23.15,23.18,4400.0,21.988,22.007,21.9785,22.007,4400.0
2010-12-28 10:30:00,23.18,23.18,23.15,23.15,6400.0,22.007,22.007,21.9785,21.9785,6400.0
2010-12-28 10:35:00,23.16,23.18,23.16,23.18,2600.0,21.988,22.007,21.988,22.007,2600.0
2010-12-28 10:40:00,23.18,23.18,23.17,23.18,6400.0,22.007,22.007,21.9975,22.007,6400.0
2010-12-28 10:45:00,23.18,23.2,23.16,23.16,15600.0,22.007,22.0259,21.988,21.988,15600.0
2010-12-28 10:50:00,23.16,23.18,23.16,23.17,5600.0,21.988,22.007,21.988,21.9975,5600.0
2010-12-28 10:55:00,23.17,23.17,23.15,23.16,4600.0,21.9975,21.9975,21.9785,21.988,4600.0
2010-12-28 11:00:00,23.17,23.18,23.16,23.18,800.0,21.9975,22.007,21.988,22.007,800.0
2010-12-28 11:05:00,23.17,23.2,23.16,23.18,13200.0,21.9975,22.0259,21.988,22.007,13200.0
2010-12-28 11:10:00,23.18,23.22,23.18,23.21,17200.0,22.007,22.0449,22.007,22.0354,17200.0
2010-12-28 11:15:00,23.21,23.23,23.2,23.23,12000.0,22.0354,22.0544,22.0259,22.0544,12000.0
2010-12-28 11:20:00,23.24,23.24,23.23,23.24,2800.0,22.0639,22.0639,22.0544,22.0639,2800.0
2010-12-28 11:25:00,23.23,23.24,23.21,23.21,17000.0,22.0544,22.0639,22.0354,22.0354,17000.0
2010-12-28 11:30:00,23.2,23.2,23.19,23.19,16600.0,22.0259,22.0259,22.0165,22.0165,16600.0
2010-12-28 11:35:00,23.2,23.2,23.18,23.19,7000.0,22.0259,22.0259,22.007,22.0165,7000.0
2010-12-28 11:40:00,23.18,23.18,23.18,23.18,4600.0,22.007,22.007,22.007,22.007,4600.0
2010-12-28 11:45:00,23.18,23.19,23.18,23.19,3000.0,22.007,22.0165,22.007,22.0165,3000.0
2010-12-28 11:50:00,23.19,23.2,23.19,23.2,7800.0,22.0165,22.0259,22.0165,22.0259,7800.0
2010-12-28 11:55:00,23.2,23.2,23.19,23.19,2400.0,22.0259,22.0259,22.0165,22.0165,2400.0
2010-12-28 12:00:00,23.19,23.2,23.18,23.18,9200.0,22.0165,22.0259,22.007,22.007,9200.0
2010-12-28 12:05:00,23.17,23.19,23.17,23.18,2600.0,21.9975,22.0165,21.9975,22.007,2600.0
2010-12-28 12:10:00,23.18,23.2,23.18,23.2,15000.0,22.007,22.0259,22.007,22.0259,15000.0
2010-12-28 12:15:00,23.21,23.21,23.21,23.21,1400.0,22.0354,22.0354,22.0354,22.0354,1400.0
2010-12-28 12:20:00,23.21,23.21,23.19,23.19,6000.0,22.0354,22.0354,22.0165,22.0165,6000.0
2010-12-28 12:25:00,23.19,23.21,23.19,23.2,2000.0,22.0165,22.0354,22.0165,22.0259,2000.0
2010-12-28 12:30:00,23.21,23.21,23.21,23.21,3200.0,22.0354,22.0354,22.0354,22.0354,3200.0
2010-12-28 12:35:00,23.22,23.22,23.21,23.21,12400.0,22.0449,22.0449,22.0354,22.0354,12400.0
2010-12-28 12:40:00,23.21,23.21,23.21,23.21,5000.0,22.0354,22.0354,22.0354,22.0354,5000.0
2010-12-28 12:45:00,23.21,23.22,23.21,23.22,3400.0,22.0354,22.0449,22.0354,22.0449,3400.0
2010-12-28 12:50:00,23.22,23.22,23.21,23.21,2000.0,22.0449,22.0449,22.0354,22.0354,2000.0
2010-12-28 12:55:00,23.21,23.22,23.21,23.22,16200.0,22.0354,22.0449,22.0354,22.0449,16200.0
2010-12-28 13:00:00,23.22,23.25,23.22,23.23,11200.0,22.0449,22.0734,22.0449,22.0544,11200.0
2010-12-28 13:05:00,23.22,23.23,23.21,23.23,1800.0,22.0449,22.0544,22.0354,22.0544,1800.0
2010-12-28 13:10:00,23.23,23.24,23.2,23.24,17200.0,22.0544,22.0639,22.0259,22.0639,17200.0
2010-12-28 13:15:00,23.23,23.25,23.23,23.24,9600.0,22.0544,22.0734,22.0544,22.0639,9600.0
2010-12-28 13:20:00,23.24,23.27,23.24,23.26,6600.0,22.0639,22.0924,22.0639,22.0829,6600.0
2010-12-28 13:25:00,23.27,23.28,23.26,23.27,5200.0,22.0924,22.1019,22.0829,22.0924,5200.0
2010-12-28 13:30:00,23.27,23.27,23.25,23.25,10800.0,22.0924,22.0924,22.0734,22.0734,10800.0
2010-12-28 13:35:00,23.25,23.26,23.23,23.24,9800.0,22.0734,22.0829,22.0544,22.0639,9800.0
2010-12-28 13:40:00,23.24,23.25,23.24,23.25,11600.0,22.0639,22.0734,22.0639,22.0734,11600.0
2010-12-28 13:45:00,23.25,23.26,23.25,23.26,5200.0,22.0734,22.0829,22.0734,22.0829,5200.0
2010-12-28 13:50:00,23.26,23.27,23.25,23.26,10600.0,22.0829,22.0924,22.0734,22.0829,10600.0
2010-12-28 13:55:00,23.26,23.28,23.26,23.26,3600.0,22.0829,22.1019,22.0829,22.0829,3600.0
2010-12-28 14:00:00,23.26,23.27,23.26,23.27,2400.0,22.0829,22.0924,22.0829,22.0924,2400.0
2010-12-28 14:05:00,23.26,23.27,23.25,23.25,7200.0,22.0829,22.0924,22.0734,22.0734,7200.0
2010-12-28 14:10:00,23.25,23.26,23.25,23.25,7600.0,22.0734,22.0829,22.0734,22.0734,7600.0
2010-12-28 14:15:00,23.25,23.25,23.23,23.24,4200.0,22.0734,22.0734,22.0544,22.0639,4200.0
2010-12-28 14:20:00,23.25,23.28,23.24,23.28,10400.0,22.0734,22.1019,22.0639,22.1019,10400.0
2010-12-28 14:25:00,23.26,23.26,23.25,23.25,3200.0,22.0829,22.0829,22.0734,22.0734,3200.0
2010-12-28 14:30:00,23.26,23.26,23.25,23.25,5000.0,22.0829,22.0829,22.0734,22.0734,5000.0
2010-12-28 14:35:00,23.25,23.25,23.24,23.24,4400.0,22.0734,22.0734,22.0639,22.0639,4400.0
2010-12-28 14:40:00,23.24,23.25,23.24,23.24,6000.0,22.0639,22.0734,22.0639,22.0639,6000.0
2010-12-28 14:45:00,23.24,23.24,23.23,23.24,3000.0,22.0639,22.0639,22.0544,22.0639,3000.0
2010-12-28 14:50:00,23.24,23.25,23.24,23.25,6200.0,22.0639,22.0734,22.0639,22.0734,6200.0
2010-12-28 14:55:00,23.24,23.25,23.24,23.25,5800.0,22.0639,22.0734,22.0639,22.0734,5800.0
2010-12-28 15:00:00,23.25,23.25,23.25,23.25,12600.0,22.0734,22.0734,22.0734,22.0734,12600.0
2010-12-28 15:05:00,23.25,23.25,23.24,23.25,4600.0,22.0734,22.0734,22.0639,22.0734,4600.0
2010-12-28 15:10:00,23.24,23.25,23.24,23.25,4000.0,22.0639,22.0734,22.0639,22.0734,4000.0
2010-12-28 15:15:00,23.24,23.25,23.24,23.24,10800.0,22.0639,22.0734,22.0639,22.0639,10800.0
2010-12-28 15:20:00,23.24,23.25,23.24,23.24,8400.0,22.0639,22.0734,22.0639,22.0639,8400.0
2010-12-28 15:25:00,23.24,23.25,23.24,23.25,11200.0,22.0639,22.0734,22.0639,22.0734,11200.0
2010-12-28 15:30:00,23.24,23.25,23.24,23.25,4800.0,22.0639,22.0734,22.0639,22.0734,4800.0
2010-12-28 15:35:00,23.25,23.25,23.24,23.24,4600.0,22.0734,22.0734,22.0639,22.0639,4600.0
2010-12-28 15:40:00,23.25,23.26,23.24,23.25,18600.0,22.0734,22.0829,22.0639,22.0734,18600.0
2010-12-28 15:45:00,23.25,23.26,23.25,23.25,13600.0,22.0734,22.0829,22.0734,22.0734,13600.0
2010-12-28 15:50:00,23.25,23.3,23.25,23.29,17400.0,22.0734,22.1209,22.0734,22.1114,17400.0
2010-12-28 15:55:00,23.28,23.31,23.27,23.28,32200.0,22.1019,22.1304,22.0924,22.1019,32200.0
2010-12-29 09:30:00,23.29,23.33,23.29,23.3,4600.0,22.1114,22.1494,22.1114,22.1209,4600.0
2010-12-29 09:35:00,23.31,23.32,23.25,23.25,3200.0,22.1304,22.1399,22.0734,22.0734,3200.0
2010-12-29 09:40:00,23.3,23.3,23.28,23.3,800.0,22.1209,22.1209,22.1019,22.1209,800.0
2010-12-29 09:45:00,23.3,23.32,23.29,23.32,1200.0,22.1209,22.1399,22.1114,22.1399,1200.0
2010-12-29 09:50:00,23.31,23.34,23.24,23.3,34600.0,22.1304,22.1589,22.0639,22.1209,34600.0
2010-12-29 09:55:00,23.32,23.33,23.31,23.33,3400.0,22.1399,22.1494,22.1304,22.1494,3400.0
2010-12-29 10:00:00,23.32,23.33,23.31,23.31,8400.0,22.1399,22.1494,22.1304,22.1304,8400.0
2010-12-29 10:05:00,23.31,23.33,23.31,23.31,7800.0,22.1304,22.1494,22.1304,22.1304,7800.0
2010-12-29 10:10:00,23.3,23.32,23.3,23.31,4800.0,22.1209,22.1399,22.1209,22.1304,4800.0
2010-12-29 10:15:00,23.31,23.31,23.29,23.29,14400.0,22.1304,22.1304,22.1114,22.1114,14400.0
2010-12-29 10:20:00,23.29,23.3,23.29,23.29,2800.0,22.1114,22.1209,22.1114,22.1114,2800.0
2010-12-29 10:25:00,23.29,23.29,23.27,23.28,12800.0,22.1114,22.1114,22.0924,22.1019,12800.0
2010-12-29 10:30:00,23.27,23.28,23.26,23.27,11800.0,22.0924,22.1019,22.0829,22.0924,11800.0
2010-12-29 10:35:00,23.27,23.28,23.27,23.28,1200.0,22.0924,22.1019,22.0924,22.1019,1200.0
2010-12-29 10:40:00,23.27,23.28,23.27,23.28,3200.0,22.0924,22.1019,22.0924,22.1019,3200.0
2010-12-29 10:45:00,23.28,23.29,23.28,23.29,8800.0,22.1019,22.1114,22.1019,22.1114,8800.0
2010-12-29 10:50:00,23.29,23.3,23.29,23.3,2000.0,22.1114,22.1209,22.1114,22.1209,2000.0
2010-12-29 10:55:00,23.29,23.3,23.29,23.3,2000.0,22.1114,22.1209,22.1114,22.1209,2000.0
2010-12-29 11:00:00,23.29,23.3,23.29,23.29,3800.0,22.1114,22.1209,22.1114,22.1114,3800.0
2010-12-29 11:05:00,23.29,23.29,23.29,23.29,6200.0,22.1114,22.1114,22.1114,22.1114,6200.0
2010-12-29 11:10:00,23.29,23.29,23.29,23.29,4800.0,22.1114,22.1114,22.1114,22.1114,4800.0
2010-12-29 11:15:00,23.29,23.29,23.28,23.29,7600.0,22.1114,22.1114,22.1019,22.1114,7600.0
2010-12-29 11:20:00,23.29,23.29,23.28,23.29,10600.0,22.1114,22.1114,22.1019,22.1114,10600.0
2010-12-29 11:25:00,23.28,23.28,23.28,23.28,3400.0,22.1019,22.1019,22.1019,22.1019,3400.0
2010-12-29 11:30:00,23.28,23.29,23.28,23.28,2600.0,22.1019,22.1114,22.1019,22.1019,2600.0
2010-12-29 11:35:00,23.28,23.29,23.28,23.29,2800.0,22.1019,22.1114,22.1019,22.1114,2800.0
2010-12-29 11:40:00,23.28,23.28,23.28,23.28,3600.0,22.1019,22.1019,22.1019,22.1019,3600.0
2010-12-29 11:45:00,23.29,23.29,23.28,23.28,4000.0,22.1114,22.1114,22.1019,22.1019,4000.0
2010-12-29 11:50:00,23.29,23.29,23.28,23.28,14600.0,22.1114,22.1114,22.1019,22.1019,14600.0
2010-12-29 11:55:00,23.28,23.29,23.28,23.28,14200.0,22.1019,22.1114,22.1019,22.1019,14200.0
2010-12-29 12:00:00,23.28,23.28,23.28,23.28,12600.0,22.1019,22.1019,22.1019,22.1019,12600.0
2010-12-29 12:05:00,23.28,23.29,23.28,23.28,8400.0,22.1019,22.1114,22.1019,22.1019,8400.0
2010-12-29 12:10:00,23.28,23.28,23.28,23.28,3200.0,22.1019,22.1019,22.1019,22.1019,3200.0
2010-12-29 12:15:00,23.28,23.28,23.28,23.28,2600.0,22.1019,22.1019,22.1019,22.1019,2600.0
2010-12-29 12:20:00,23.28,23.28,23.26,23.27,20200.0,22.1019,22.1019,22.0829,22.0924,20200.0
2010-12-29 12:25:00,23.27,23.27,23.26,23.27,2000.0,22.0924,22.0924,22.0829,22.0924,2000.0
2010-12-29 12:30:00,23.28,23.28,23.27,23.27,1600.0,22.1019,22.1019,22.0924,22.0924,1600.0
2010-12-29 12:35:00,23.27,23.27,23.26,23.27,6000.0,22.0924,22.0924,22.0829,22.0924,6000.0
2010-12-29 12:40:00,23.27,23.27,23.27,23.27,1400.0,22.0924,22.0924,22.0924,22.0924,1400.0
2010-12-29 12:45:00,23.27,23.27,23.26,23.26,6600.0,22.0924,22.0924,22.0829,22.0829,6600.0
2010-12-29 12:50:00,23.26,23.27,23.26,23.27,3400.0,22.0829,22.0924,22.0829,22.0924,3400.0
2010-12-29 12:55:00,23.26,23.27,23.25,23.26,3200.0,22.0829,22.0924,22.0734,22.0829,3200.0
2010-12-29 13:00:00,23.25,23.27,23.25,23.26,4200.0,22.0734,22.0924,22.0734,22.0829,4200.0
2010-12-29 13:05:00,23.25,23.27,23.25,23.26,6800.0,22.0734,22.0924,22.0734,22.0829,6800.0
2010-12-29 13:10:00,23.27,23.27,23.25,23.25,18000.0,22.0924,22.0924,22.0734,22.0734,18000.0
2010-12-29 13:15:00,23.24,23.24,23.23,23.23,4000.0,22.0639,22.0639,22.0544,22.0544,4000.0
2010-12-29 13:20:00,23.23,23.23,23.21,23.21,5200.0,22.0544,22.0544,22.0354,22.0354,5200.0
2010-12-29 13:25:00,23.22,23.25,23.21,23.25,15600.0,22.0449,22.0734,22.0354,22.0734,15600.0
2010-12-29 13:30:00,23.24,23.25,23.24,23.25,4200.0,22.0639,22.0734,22.0639,22.0734,4200.0
2010-12-29 13:35:00,23.25,23.25,23.25,23.25,2800.0,22.0734,22.0734,22.0734,22.0734,2800.0
2010-12-29 13:40:00,23.25,23.25,23.24,23.24,3800.0,22.0734,22.0734,22.0639,22.0639,3800.0
2010-12-29 13:45:00,23.24,23.24,23.24,23.24,5200.0,22.0639,22.0639,22.0639,22.0639,5200.0
2010-12-29 13:50:00,23.24,23.25,23.24,23.24,3600.0,22.0639,22.0734,22.0639,22.0639,3600.0
2010-12-29 13:55:00,23.24,23.24,23.2,23.2,3800.0,22.0639,22.0639,22.0259,22.0259,3800.0
2010-12-29 14:00:00,23.2,23.25,23.18,23.2,36600.0,22.0259,22.0734,22.007,22.0259,36600.0
2010-12-29 14:05:00,23.21,23.23,23.2,23.23,9400.0,22.0354,22.0544,22.0259,22.0544,9400.0
2010-12-29 14:10:00,23.22,23.23,23.22,23.23,6200.0,22.0449,22.0544,22.0449,22.0544,6200.0
2010-12-29 14:15:00,23.23,23.23,23.21,23.21,2000.0,22.0544,22.0544,22.0354,22.0354,2000.0
2010-12-29 14:20:00,23.21,23.21,23.18,23.18,5400.0,22.0354,22.0354,22.007,22.007,5400.0
2010-12-29 14:25:00,23.17,23.17,23.15,23.16,6000.0,21.9975,21.9975,21.9785,21.988,6000.0
2010-12-29 14:30:00,23.16,23.17,23.12,23.12,12000.0,21.988,21.9975,21.95,21.95,12000.0
2010-12-29 14:35:00,23.12,23.13,23.1,23.11,10800.0,21.95,21.9595,21.931,21.9405,10800.0
2010-12-29 14:40:00,23.11,23.15,23.11,23.14,9400.0,21.9405,21.9785,21.9405,21.969,9400.0
2010-12-29 14:45:00,23.14,23.15,23.14,23.15,4600.0,21.969,21.9785,21.969,21.9785,4600.0
2010-12-29 14:50:00,23.15,23.15,23.13,23.13,6000.0,21.9785,21.9785,21.9595,21.9595,6000.0
2010-12-29 14:55:00,23.13,23.14,23.13,23.14,3800.0,21.9595,21.969,21.9595,21.969,3800.0
2010-12-29 15:00:00,23.14,23.17,23.14,23.17,17600.0,21.969,21.9975,21.969,21.9975,17600.0
2010-12-29 15:05:00,23.17,23.17,23.15,23.16,28600.0,21.9975,21.9975,21.9785,21.988,28600.0
2010-12-29 15:10:00,23.15,23.16,23.15,23.16,3800.0,21.9785,21.988,21.9785,21.988,3800.0
2010-12-29 15:15:00,23.15,23.16,23.15,23.16,22200.0,21.9785,21.988,21.9785,21.988,22200.0
2010-12-29 15:20:00,23.16,23.16,23.15,23.15,11000.0,21.988,21.988,21.9785,21.9785,11000.0
2010-12-29 15:25:00,23.15,23.15,23.14,23.14,4600.0,21.9785,21.9785,21.969,21.969,4600.0
2010-12-29 15:30:00,23.14,23.15,23.14,23.15,9800.0,21.969,21.9785,21.969,21.9785,9800.0
2010-12-29 15:35:00,23.15,23.15,23.14,23.14,23800.0,21.9785,21.9785,21.969,21.969,23800.0
2010-12-29 15:40:00,23.14,23.15,23.14,23.15,8400.0,21.969,21.9785,21.969,21.9785,8400.0
2010-12-29 15:45:00,23.15,23.15,23.14,23.14,17600.0,21.9785,21.9785,21.969,21.969,17600.0
2010-12-29 15:50:00,23.14,23.15,23.14,23.15,15600.0,21.969,21.9785,21.969,21.9785,15600.0
2010-12-29 15:55:00,23.14,23.14,23.11,23.11,37400.0,21.969,21.969,21.9405,21.9405,37400.0
2010-12-30 09:30:00,23.14,23.23,23.12,23.22,18600.0,21.969,22.0544,21.95,22.0449,18600.0
2010-12-30 09:35:00,23.25,23.25,23.18,23.18,17000.0,22.0734,22.0734,22.007,22.007,17000.0
2010-12-30 09:40:00,23.21,23.26,23.2,23.25,15000.0,22.0354,22.0829,22.0259,22.0734,15000.0
2010-12-30 09:45:00,23.26,23.27,23.25,23.25,14800.0,22.0829,22.0924,22.0734,22.0734,14800.0
2010-12-30 09:50:00,23.25,23.27,23.25,23.27,6600.0,22.0734,22.0924,22.0734,22.0924,6600.0
2010-12-30 09:55:00,23.27,23.28,23.25,23.27,8800.0,22.0924,22.1019,22.0734,22.0924,8800.0
2010-12-30 10:00:00,23.27,23.28,23.25,23.27,6200.0,22.0924,22.1019,22.0734,22.0924,6200.0
2010-12-30 10:05:00,23.27,23.27,23.25,23.25,4200.0,22.0924,22.0924,22.0734,22.0734,4200.0
2010-12-30 10:10:00,23.25,23.25,23.23,23.23,16600.0,22.0734,22.0734,22.0544,22.0544,16600.0
2010-12-30 10:15:00,23.23,23.26,23.22,23.25,6600.0,22.0544,22.0829,22.0449,22.0734,6600.0
2010-12-30 10:20:00,23.26,23.27,23.25,23.26,6600.0,22.0829,22.0924,22.0734,22.0829,6600.0
2010-12-30 10:25:00,23.27,23.28,23.25,23.25,9400.0,22.0924,22.1019,22.0734,22.0734,9400.0
2010-12-30 10:30:00,23.25,23.27,23.25,23.26,9600.0,22.0734,22.0924,22.0734,22.0829,9600.0
2010-12-30 10:35:00,23.25,23.27,23.25,23.26,12400.0,22.0734,22.0924,22.0734,22.0829,12400.0
2010-12-30 10:40:00,23.25,23.27,23.25,23.25,10800.0,22.0734,22.0924,22.0734,22.0734,10800.0
2010-12-30 10:45:00,23.25,23.27,23.25,23.26,17400.0,22.0734,22.0924,22.0734,22.0829,17400.0
2010-12-30 10:50:00,23.27,23.28,23.25,23.28,9000.0,22.0924,22.1019,22.0734,22.1019,9000.0
2010-12-30 10:55:00,23.27,23.29,23.27,23.27,4200.0,22.0924,22.1114,22.0924,22.0924,4200.0
2010-12-30 11:00:00,23.28,23.3,23.28,23.29,7800.0,22.1019,22.1209,22.1019,22.1114,7800.0
2010-12-30 11:05:00,23.29,23.29,23.28,23.29,4400.0,22.1114,22.1114,22.1019,22.1114,4400.0
2010-12-30 11:10:00,23.29,23.31,23.28,23.3,9400.0,22.1114,22.1304,22.1019,22.1209,9400.0
2010-12-30 11:15:00,23.3,23.31,23.28,23.29,8400.0,22.1209,22.1304,22.1019,22.1114,8400.0
2010-12-30 11:20:00,23.3,23.33,23.29,23.33,6000.0,22.1209,22.1494,22.1114,22.1494,6000.0
2010-12-30 11:25:00,23.33,23.36,23.33,23.36,13400.0,22.1494,22.1779,22.1494,22.1779,13400.0
2010-12-30 11:30:00,23.36,23.36,23.35,23.36,7200.0,22.1779,22.1779,22.1684,22.1779,7200.0
2010-12-30 11:35:00,23.36,23.36,23.35,23.36,7200.0,22.1779,22.1779,22.1684,22.1779,7200.0
2010-12-30 11:40:00,23.35,23.36,23.35,23.36,4800.0,22.1684,22.1779,22.1684,22.1779,4800.0
2010-12-30 11:45:00,23.36,23.38,23.35,23.36,8200.0,22.1779,22.1968,22.1684,22.1779,8200.0
2010-12-30 11:50:00,23.36,23.36,23.35,23.36,6800.0,22.1779,22.1779,22.1684,22.1779,6800.0
2010-12-30 11:55:00,23.36,23.36,23.35,23.35,7200.0,22.1779,22.1779,22.1684,22.1684,7200.0
2010-12-30 12:00:00,23.36,23.36,23.35,23.35,4400.0,22.1779,22.1779,22.1684,22.1684,4400.0
2010-12-30 12:05:00,23.36,23.36,23.35,23.35,8800.0,22.1779,22.1779,22.1684,22.1684,8800.0
2010-12-30 12:10:00,23.36,23.36,23.33,23.33,7400.0,22.1779,22.1779,22.1494,22.1494,7400.0
2010-12-30 12:15:00,23.33,23.33,23.33,23.33,5600.0,22.1494,22.1494,22.1494,22.1494,5600.0
2010-12-30 12:20:00,23.33,23.36,23.33,23.33,6400.0,22.1494,22.1779,22.1494,22.1494,6400.0
2010-12-30 12:25:00,23.33,23.36,23.33,23.35,3400.0,22.1494,22.1779,22.1494,22.1684,3400.0
2010-12-30 12:30:00,23.36,23.38,23.36,23.37,4200.0,22.1779,22.1968,22.1779,22.1873,4200.0
2010-12-30 12:35:00,23.36,23.36,23.36,23.36,2600.0,22.1779,22.1779,22.1779,22.1779,2600.0
2010-12-30 12:40:00,23.36,23.37,23.36,23.37,3800.0,22.1779,22.1873,22.1779,22.1873,3800.0
2010-12-30 12:45:00,23.37,23.37,23.35,23.35,6200.0,22.1873,22.1873,22.1684,22.1684,6200.0
2010-12-30 12:50:00,23.35,23.36,23.35,23.35,4800.0,22.1684,22.1779,22.1684,22.1684,4800.0
2010-12-30 12:55:00,23.35,23.38,23.35,23.37,2800.0,22.1684,22.1968,22.1684,22.1873,2800.0
2010-12-30 13:00:00,23.37,23.37,23.35,23.37,4400.0,22.1873,22.1873,22.1684,22.1873,4400.0
2010-12-30 13:05:00,23.37,23.38,23.37,23.37,3200.0,22.1873,22.1968,22.1873,22.1873,3200.0
2010-12-30 13:10:00,23.38,23.38,23.36,23.37,3200.0,22.1968,22.1968,22.1779,22.1873,3200.0
2010-12-30 13:15:00,23.37,23.37,23.36,23.36,6800.0,22.1873,22.1873,22.1779,22.1779,6800.0
2010-12-30 13:20:00,23.37,23.37,23.35,23.35,4600.0,22.1873,22.1873,22.1684,22.1684,4600.0
2010-12-30 13:25:00,23.35,23.35,23.34,23.35,4600.0,22.1684,22.1684,22.1589,22.1684,4600.0
2010-12-30 13:30:00,23.34,23.36,23.34,23.36,4000.0,22.1589,22.1779,22.1589,22.1779,4000.0
2010-12-30 13:35:00,23.36,23.36,23.35,23.35,3800.0,22.1779,22.1779,22.1684,22.1684,3800.0
2010-12-30 13:40:00,23.35,23.36,23.33,23.33,5400.0,22.1684,22.1779,22.1494,22.1494,5400.0
2010-12-30 13:45:00,23.33,23.35,23.33,23.35,3400.0,22.1494,22.1684,22.1494,22.1684,3400.0
2010-12-30 13:50:00,23.35,23.35,23.33,23.35,10400.0,22.1684,22.1684,22.1494,22.1684,10400.0
2010-12-30 13:55:00,23.34,23.35,23.34,23.35,4200.0,22.1589,22.1684,22.1589,22.1684,4200.0
2010-12-30 14:00:00,23.35,23.35,23.34,23.35,5000.0,22.1684,22.1684,22.1589,22.1684,5000.0
2010-12-30 14:05:00,23.35,23.35,23.33,23.35,5400.0,22.1684,22.1684,22.1494,22.1684,5400.0
2010-12-30 14:10:00,23.35,23.35,23.33,23.33,8200.0,22.1684,22.1684,22.1494,22.1494,8200.0
2010-12-30 14:15:00,23.32,23.33,23.31,23.31,8600.0,22.1399,22.1494,22.1304,22.1304,8600.0
2010-12-30 14:20:00,23.31,23.32,23.3,23.3,5400.0,22.1304,22.1399,22.1209,22.1209,5400.0
2010-12-30 14:25:00,23.3,23.32,23.29,23.31,8200.0,22.1209,22.1399,22.1114,22.1304,8200.0
2010-12-30 14:30:00,23.31,23.33,23.31,23.33,10400.0,22.1304,22.1494,22.1304,22.1494,10400.0
2010-12-30 14:35:00,23.33,23.35,23.33,23.35,7600.0,22.1494,22.1684,22.1494,22.1684,7600.0
2010-12-30 14:40:00,23.35,23.36,23.35,23.36,6400.0,22.1684,22.1779,22.1684,22.1779,6400.0
2010-12-30 14:45:00,23.36,23.36,23.33,23.33,6600.0,22.1779,22.1779,22.1494,22.1494,6600.0
2010-12-30 14:50:00,23.33,23.33,23.31,23.32,6000.0,22.1494,22.1494,22.1304,22.1399,6000.0
2010-12-30 14:55:00,23.32,23.33,23.31,23.33,5600.0,22.1399,22.1494,22.1304,22.1494,5600.0
2010-12-30 15:00:00,23.33,23.35,23.33,23.35,10800.0,22.1494,22.1684,22.1494,22.1684,10800.0
2010-12-30 15:05:00,23.36,23.36,23.34,23.35,6000.0,22.1779,22.1779,22.1589,22.1684,6000.0
2010-12-30 15:10:00,23.35,23.35,23.34,23.35,5600.0,22.1684,22.1684,22.1589,22.1684,5600.0
2010-12-30 15:15:00,23.34,23.35,23.34,23.35,8800.0,22.1589,22.1684,22.1589,22.1684,8800.0
2010-12-30 15:20:00,23.35,23.35,23.34,23.35,8400.0,22.1684,22.1684,22.1589,22.1684,8400.0
2010-12-30 15:25:00,23.35,23.36,23.35,23.36,15800.0,22.1684,22.1779,22.1684,22.1779,15800.0
2010-12-30 15:30:00,23.36,23.36,23.36,23.36,7400.0,22.1779,22.1779,22.1779,22.1779,7400.0
2010-12-30 15:35:00,23.36,23.38,23.36,23.37,14600.0,22.1779,22.1968,22.1779,22.1873,14600.0
2010-12-30 15:40:00,23.38,23.39,23.37,23.39,13800.0,22.1968,22.2063,22.1873,22.2063,13800.0
2010-12-30 15:45:00,23.39,23.39,23.34,23.34,19600.0,22.2063,22.2063,22.1589,22.1589,19600.0
2010-12-30 15:50:00,23.35,23.35,23.33,23.34,19600.0,22.1684,22.1684,22.1494,22.1589,19600.0
2010-12-30 15:55:00,23.33,23.35,23.33,23.33,44400.0,22.1494,22.1684,22.1494,22.1494,44400.0
2010-12-31 09:30:00,23.32,23.35,23.3,23.35,2400.0,22.1399,22.1684,22.1209,22.1684,2400.0
2010-12-31 09:35:00,23.34,23.34,23.32,23.32,400.0,22.1589,22.1589,22.1399,22.1399,400.0
2010-12-31 09:40:00,23.32,23.32,23.27,23.28,3000.0,22.1399,22.1399,22.0924,22.1019,3000.0
2010-12-31 09:45:00,23.28,23.29,23.27,23.28,2400.0,22.1019,22.1114,22.0924,22.1019,2400.0
2010-12-31 09:50:00,23.29,23.33,23.29,23.3,10800.0,22.1114,22.1494,22.1114,22.1209,10800.0
2010-12-31 09:55:00,23.29,23.29,23.24,23.24,6200.0,22.1114,22.1114,22.0639,22.0639,6200.0
2010-12-31 10:00:00,23.25,23.25,23.23,23.24,2000.0,22.0734,22.0734,22.0544,22.0639,2000.0
2010-12-31 10:05:00,23.24,23.26,23.24,23.26,1400.0,22.0639,22.0829,22.0639,22.0829,1400.0
2010-12-31 10:10:00,23.3,23.33,23.3,23.32,3800.0,22.1209,22.1494,22.1209,22.1399,3800.0
2010-12-31 10:15:00,23.32,23.32,23.3,23.3,1000.0,22.1399,22.1399,22.1209,22.1209,1000.0
2010-12-31 10:20:00,23.3,23.3,23.28,23.29,1200.0,22.1209,22.1209,22.1019,22.1114,1200.0
2010-12-31 10:25:00,23.29,23.31,23.29,23.31,1000.0,22.1114,22.1304,22.1114,22.1304,1000.0
2010-12-31 10:30:00,23.32,23.34,23.32,23.32,2000.0,22.1399,22.1589,22.1399,22.1399,2000.0
2010-12-31 10:35:00,23.33,23.33,23.31,23.31,1800.0,22.1494,22.1494,22.1304,22.1304,1800.0
2010-12-31 10:40:00,23.31,23.31,23.31,23.31,0.0,22.1304,22.1304,22.1304,22.1304,0.0
2010-12-31 10:45:00,23.3,23.3,23.3,23.3,1200.0,22.1209,22.1209,22.1209,22.1209,1200.0
2010-12-31 10:50:00,23.3,23.31,23.3,23.31,1600.0,22.1209,22.1304,22.1209,22.1304,1600.0
2010-12-31 10:55:00,23.31,23.34,23.31,23.34,2400.0,22.1304,22.1589,22.1304,22.1589,2400.0
2010-12-31 11:00:00,23.34,23.35,23.34,23.35,1200.0,22.1589,22.1684,22.1589,22.1684,1200.0
2010-12-31 11:05:00,23.35,23.35,23.3,23.31,15000.0,22.1684,22.1684,22.1209,22.1304,15000.0
2010-12-31 11:10:00,23.31,23.35,23.3,23.35,35200.0,22.1304,22.1684,22.1209,22.1684,35200.0
2010-12-31 11:15:00,23.35,23.36,23.34,23.36,6200.0,22.1684,22.1779,22.1589,22.1779,6200.0
2010-12-31 11:20:00,23.35,23.38,23.35,23.38,4200.0,22.1684,22.1968,22.1684,22.1968,4200.0
2010-12-31 11:25:00,23.38,23.42,23.36,23.41,10400.0,22.1968,22.2348,22.1779,22.2253,10400.0
2010-12-31 11:30:00,23.41,23.41,23.38,23.38,8800.0,22.2253,22.2253,22.1968,22.1968,8800.0
2010-12-31 11:35:00,23.36,23.36,23.35,23.35,1200.0,22.1779,22.1779,22.1684,22.1684,1200.0
2010-12-31 11:40:00,23.35,23.35,23.33,23.33,2200.0,22.1684,22.1684,22.1494,22.1494,2200.0
2010-12-31 11:45:00,23.32,23.32,23.27,23.28,11200.0,22.1399,22.1399,22.0924,22.1019,11200.0
2010-12-31 11:50:00,23.28,23.28,23.27,23.27,2600.0,22.1019,22.1019,22.0924,22.0924,2600.0
2010-12-31 11:55:00,23.27,23.27,23.26,23.26,1400.0,22.0924,22.0924,22.0829,22.0829,1400.0
2010-12-31 12:00:00,23.27,23.31,23.27,23.31,2600.0,22.0924,22.1304,22.0924,22.1304,2600.0
2010-12-31 12:05:00,23.32,23.35,23.32,23.35,1200.0,22.1399,22.1684,22.1399,22.1684,1200.0
2010-12-31 12:10:00,23.35,23.35,23.32,23.32,2600.0,22.1684,22.1684,22.1399,22.1399,2600.0
2010-12-31 12:15:00,23.32,23.32,23.31,23.31,3600.0,22.1399,22.1399,22.1304,22.1304,3600.0
2010-12-31 12:20:00,23.32,23.32,23.31,23.31,800.0,22.1399,22.1399,22.1304,22.1304,800.0
2010-12-31 12:25:00,23.32,23.34,23.32,23.34,2600.0,22.1399,22.1589,22.1399,22.1589,2600.0
2010-12-31 12:30:00,23.35,23.35,23.34,23.35,3200.0,22.1684,22.1684,22.1589,22.1684,3200.0
2010-12-31 12:35:00,23.35,23.36,23.35,23.35,7000.0,22.1684,22.1779,22.1684,22.1684,7000.0
2010-12-31 12:40:00,23.35,23.36,23.35,23.35,4000.0,22.1684,22.1779,22.1684,22.1684,4000.0
2010-12-31 12:45:00,23.35,23.35,23.33,23.33,2800.0,22.1684,22.1684,22.1494,22.1494,2800.0
2010-12-31 12:50:00,23.33,23.33,23.32,23.32,2200.0,22.1494,22.1494,22.1399,22.1399,2200.0
2010-12-31 12:55:00,23.32,23.32,23.32,23.32,1600.0,22.1399,22.1399,22.1399,22.1399,1600.0
2010-12-31 13:00:00,23.32,23.32,23.32,23.32,1000.0,22.1399,22.1399,22.1399,22.1399,1000.0
2010-12-31 13:05:00,23.32,23.33,23.32,23.33,1600.0,22.1399,22.1494,22.1399,22.1494,1600.0
2010-12-31 13:10:00,23.33,23.35,23.33,23.34,6000.0,22.1494,22.1684,22.1494,22.1589,6000.0
2010-12-31 13:15:00,23.34,23.36,23.34,23.36,1800.0,22.1589,22.1779,22.1589,22.1779,1800.0
2010-12-31 13:20:00,23.36,23.37,23.34,23.34,4800.0,22.1779,22.1873,22.1589,22.1589,4800.0
2010-12-31 13:25:00,23.34,23.34,23.34,23.34,1800.0,22.1589,22.1589,22.1589,22.1589,1800.0
2010-12-31 13:30:00,23.34,23.35,23.34,23.35,1800.0,22.1589,22.1684,22.1589,22.1684,1800.0
2010-12-31 13:35:00,23.34,23.34,23.33,23.34,3800.0,22.1589,22.1589,22.1494,22.1589,3800.0
2010-12-31 13:40:00,23.35,23.35,23.34,23.34,1600.0,22.1684,22.1684,22.1589,22.1589,1600.0
2010-12-31 13:45:00,23.33,23.33,23.3,23.3,1400.0,22.1494,22.1494,22.1209,22.1209,1400.0
2010-12-31 13:50:00,23.28,23.29,23.28,23.29,1200.0,22.1019,22.1114,22.1019,22.1114,1200.0
2010-12-31 13:55:00,23.29,23.29,23.28,23.29,3000.0,22.1114,22.1114,22.1019,22.1114,3000.0
2010-12-31 14:00:00,23.3,23.3,23.3,23.3,1000.0,22.1209,22.1209,22.1209,22.1209,1000.0
2010-12-31 14:05:00,23.3,23.3,23.27,23.28,5400.0,22.1209,22.1209,22.0924,22.1019,5400.0
2010-12-31 14:10:00,23.27,23.27,23.27,23.27,600.0,22.0924,22.0924,22.0924,22.0924,600.0
2010-12-31 14:15:00,23.28,23.28,23.27,23.28,1600.0,22.1019,22.1019,22.0924,22.1019,1600.0
2010-12-31 14:20:00,23.28,23.28,23.27,23.27,1600.0,22.1019,22.1019,22.0924,22.0924,1600.0
2010-12-31 14:25:00,23.27,23.27,23.26,23.26,2000.0,22.0924,22.0924,22.0829,22.0829,2000.0
2010-12-31 14:30:00,23.27,23.27,23.25,23.26,5000.0,22.0924,22.0924,22.0734,22.0829,5000.0
2010-12-31 14:35:00,23.26,23.27,23.26,23.27,1200.0,22.0829,22.0924,22.0829,22.0924,1200.0
2010-12-31 14:40:00,23.27,23.27,23.27,23.27,400.0,22.0924,22.0924,22.0924,22.0924,400.0
2010-12-31 14:45:00,23.27,23.27,23.26,23.26,2200.0,22.0924,22.0924,22.0829,22.0829,2200.0
2010-12-31 14:50:00,23.27,23.27,23.26,23.27,5000.0,22.0924,22.0924,22.0829,22.0924,5000.0
2010-12-31 14:55:00,23.26,23.27,23.26,23.27,3000.0,22.0829,22.0924,22.0829,22.0924,3000.0
2010-12-31 15:00:00,23.26,23.27,23.26,23.26,1800.0,22.0829,22.0924,22.0829,22.0829,1800.0
2010-12-31 15:05:00,23.26,23.27,23.26,23.27,4000.0,22.0829,22.0924,22.0829,22.0924,4000.0
2010-12-31 15:10:00,23.27,23.28,23.27,23.28,3800.0,22.0924,22.1019,22.0924,22.1019,3800.0
2010-12-31 15:15:00,23.28,23.29,23.28,23.29,4000.0,22.1019,22.1114,22.1019,22.1114,4000.0
2010-12-31 15:20:00,23.29,23.29,23.25,23.25,10200.0,22.1114,22.1114,22.0734,22.0734,10200.0
2010-12-31 15:25:00,23.25,23.26,23.25,23.26,2800.0,22.0734,22.0829,22.0734,22.0829,2800.0
2010-12-31 15:30:00,23.27,23.27,23.25,23.26,6000.0,22.0924,22.0924,22.0734,22.0829,6000.0
2010-12-31 15:35:00,23.25,23.26,23.25,23.25,3400.0,22.0734,22.0829,22.0734,22.0734,3400.0
2010-12-31 15:40:00,23.25,23.25,23.24,23.24,8600.0,22.0734,22.0734,22.0639,22.0639,8600.0
2010-12-31 15:45:00,23.24,23.24,23.13,23.14,39800.0,22.0639,22.0639,21.9595,21.969,39800.0
2010-12-31 15:50:00,23.14,23.17,23.11,23.17,35200.0,21.969,21.9975,21.9405,21.9975,35200.0
2010-12-31 15:55:00,23.17,23.18,23.11,23.12,130200.0,21.9975,22.007,21.9405,21.95,130200.0
2011-01-03 09:30:00,23.27,23.46,23.27,23.45,17200.0,22.0924,22.2728,22.0924,22.2633,17200.0
2011-01-03 09:35:00,23.43,23.57,23.43,23.53,9800.0,22.2443,22.3772,22.2443,22.3392,9800.0
2011-01-03 09:40:00,23.53,23.66,23.53,23.65,12600.0,22.3392,22.4627,22.3392,22.4532,12600.0
2011-01-03 09:45:00,23.66,23.68,23.64,23.64,8000.0,22.4627,22.4817,22.4437,22.4437,8000.0
2011-01-03 09:50:00,23.64,23.64,23.53,23.56,15200.0,22.4437,22.4437,22.3392,22.3677,15200.0
2011-01-03 09:55:00,23.57,23.63,23.57,23.58,15000.0,22.3772,22.4342,22.3772,22.3867,15000.0
2011-01-03 10:00:00,23.58,23.6,23.55,23.58,11600.0,22.3867,22.4057,22.3582,22.3867,11600.0
2011-01-03 10:05:00,23.6,23.6,23.58,23.58,10800.0,22.4057,22.4057,22.3867,22.3867,10800.0
2011-01-03 10:10:00,23.59,23.65,23.59,23.65,5800.0,22.3962,22.4532,22.3962,22.4532,5800.0
2011-01-03 10:15:00,23.65,23.69,23.64,23.68,6200.0,22.4532,22.4912,22.4437,22.4817,6200.0
2011-01-03 10:20:00,23.69,23.71,23.68,23.68,8600.0,22.4912,22.5101,22.4817,22.4817,8600.0
2011-01-03 10:25:00,23.69,23.69,23.63,23.65,5800.0,22.4912,22.4912,22.4342,22.4532,5800.0
2011-01-03 10:30:00,23.65,23.66,23.65,23.65,5800.0,22.4532,22.4627,22.4532,22.4532,5800.0
2011-01-03 10:35:00,23.64,23.65,23.62,23.62,4200.0,22.4437,22.4532,22.4247,22.4247,4200.0
2011-01-03 10:40:00,23.63,23.63,23.61,23.61,6200.0,22.4342,22.4342,22.4152,22.4152,6200.0
2011-01-03 10:45:00,23.61,23.62,23.6,23.61,12400.0,22.4152,22.4247,22.4057,22.4152,12400.0
2011-01-03 10:50:00,23.61,23.63,23.61,23.61,8800.0,22.4152,22.4342,22.4152,22.4152,8800.0
2011-01-03 10:55:00,23.62,23.63,23.6,23.6,7400.0,22.4247,22.4342,22.4057,22.4057,7400.0
2011-01-03 11:00:00,23.6,23.6,23.59,23.59,2400.0,22.4057,22.4057,22.3962,22.3962,2400.0
2011-01-03 11:05:00,23.59,23.61,23.59,23.6,7000.0,22.3962,22.4152,22.3962,22.4057,7000.0
2011-01-03 11:10:00,23.6,23.6,23.57,23.59,17000.0,22.4057,22.4057,22.3772,22.3962,17000.0
2011-01-03 11:15:00,23.58,23.59,23.54,23.58,31600.0,22.3867,22.3962,22.3487,22.3867,31600.0
2011-01-03 11:20:00,23.59,23.6,23.58,23.59,9600.0,22.3962,22.4057,22.3867,22.3962,9600.0
2011-01-03 11:25:00,23.59,23.59,23.57,23.57,4200.0,22.3962,22.3962,22.3772,22.3772,4200.0
2011-01-03 11:30:00,23.56,23.57,23.54,23.57,5400.0,22.3677,22.3772,22.3487,22.3772,5400.0
2011-01-03 11:35:00,23.56,23.59,23.56,23.58,9000.0,22.3677,22.3962,22.3677,22.3867,9000.0
2011-01-03 11:40:00,23.59,23.61,23.57,23.57,9000.0,22.3962,22.4152,22.3772,22.3772,9000.0
2011-01-03 11:45:00,23.58,23.59,23.54,23.54,17200.0,22.3867,22.3962,22.3487,22.3487,17200.0
2011-01-03 11:50:00,23.55,23.55,23.54,23.54,2400.0,22.3582,22.3582,22.3487,22.3487,2400.0
2011-01-03 11:55:00,23.55,23.57,23.55,23.56,3400.0,22.3582,22.3772,22.3582,22.3677,3400.0
2011-01-03 12:00:00,23.57,23.57,23.55,23.56,5000.0,22.3772,22.3772,22.3582,22.3677,5000.0
2011-01-03 12:05:00,23.57,23.57,23.52,23.53,5600.0,22.3772,22.3772,22.3298,22.3392,5600.0
2011-01-03 12:10:00,23.52,23.52,23.48,23.48,15000.0,22.3298,22.3298,22.2918,22.2918,15000.0
2011-01-03 12:15:00,23.49,23.5,23.48,23.5,2600.0,22.3013,22.3108,22.2918,22.3108,2600.0
2011-01-03 12:20:00,23.5,23.5,23.48,23.49,4200.0,22.3108,22.3108,22.2918,22.3013,4200.0
2011-01-03 12:25:00,23.5,23.5,23.49,23.5,5800.0,22.3108,22.3108,22.3013,22.3108,5800.0
2011-01-03 12:30:00,23.5,23.5,23.47,23.49,8000.0,22.3108,22.3108,22.2823,22.3013,8000.0
2011-01-03 12:35:00,23.49,23.5,23.49,23.5,4800.0,22.3013,22.3108,22.3013,22.3108,4800.0
2011-01-03 12:40:00,23.49,23.5,23.49,23.49,3600.0,22.3013,22.3108,22.3013,22.3013,3600.0
2011-01-03 12:45:00,23.49,23.49,23.47,23.47,5000.0,22.3013,22.3013,22.2823,22.2823,5000.0
2011-01-03 12:50:00,23.48,23.49,23.47,23.47,8600.0,22.2918,22.3013,22.2823,22.2823,8600.0
2011-01-03 12:55:00,23.48,23.48,23.41,23.43,11400.0,22.2918,22.2918,22.2253,22.2443,11400.0
2011-01-03 13:00:00,23.43,23.45,23.42,23.42,7800.0,22.2443,22.2633,22.2348,22.2348,7800.0
2011-01-03 13:05:00,23.42,23.42,23.4,23.4,3400.0,22.2348,22.2348,22.2158,22.2158,3400.0
2011-01-03 13:10:00,23.41,23.41,23.4,23.4,3800.0,22.2253,22.2253,22.2158,22.2158,3800.0
2011-01-03 13:15:00,23.4,23.42,23.4,23.41,2800.0,22.2158,22.2348,22.2158,22.2253,2800.0
2011-01-03 13:20:00,23.4,23.41,23.4,23.4,1600.0,22.2158,22.2253,22.2158,22.2158,1600.0
2011-01-03 13:25:00,23.4,23.4,23.39,23.39,10000.0,22.2158,22.2158,22.2063,22.2063,10000.0
2011-01-03 13:30:00,23.39,23.39,23.38,23.39,6800.0,22.2063,22.2063,22.1968,22.2063,6800.0
2011-01-03 13:35:00,23.39,23.4,23.38,23.38,3600.0,22.2063,22.2158,22.1968,22.1968,3600.0
2011-01-03 13:40:00,23.38,23.4,23.38,23.39,8000.0,22.1968,22.2158,22.1968,22.2063,8000.0
2011-01-03 13:45:00,23.39,23.39,23.38,23.38,1200.0,22.2063,22.2063,22.1968,22.1968,1200.0
2011-01-03 13:50:00,23.39,23.39,23.38,23.39,3000.0,22.2063,22.2063,22.1968,22.2063,3000.0
2011-01-03 13:55:00,23.39,23.4,23.38,23.38,4000.0,22.2063,22.2158,22.1968,22.1968,4000.0
2011-01-03 14:00:00,23.39,23.4,23.38,23.4,3600.0,22.2063,22.2158,22.1968,22.2158,3600.0
2011-01-03 14:05:00,23.4,23.41,23.39,23.39,8000.0,22.2158,22.2253,22.2063,22.2063,8000.0
2011-01-03 14:10:00,23.39,23.4,23.38,23.39,8200.0,22.2063,22.2158,22.1968,22.2063,8200.0
2011-01-03 14:15:00,23.38,23.39,23.38,23.38,7800.0,22.1968,22.2063,22.1968,22.1968,7800.0
2011-01-03 14:20:00,23.38,23.39,23.38,23.38,5800.0,22.1968,22.2063,22.1968,22.1968,5800.0
2011-01-03 14:25:00,23.38,23.38,23.37,23.38,7800.0,22.1968,22.1968,22.1873,22.1968,7800.0
2011-01-03 14:30:00,23.37,23.38,23.34,23.35,52200.0,22.1873,22.1968,22.1589,22.1684,52200.0
2011-01-03 14:35:00,23.36,23.36,23.35,23.35,2600.0,22.1779,22.1779,22.1684,22.1684,2600.0
2011-01-03 14:40:00,23.36,23.36,23.34,23.35,19200.0,22.1779,22.1779,22.1589,22.1684,19200.0
2011-01-03 14:45:00,23.36,23.38,23.33,23.36,41000.0,22.1779,22.1968,22.1494,22.1779,41000.0
2011-01-03 14:50:00,23.36,23.4,23.36,23.39,8600.0,22.1779,22.2158,22.1779,22.2063,8600.0
2011-01-03 14:55:00,23.4,23.41,23.39,23.41,4600.0,22.2158,22.2253,22.2063,22.2253,4600.0
2011-01-03 15:00:00,23.41,23.41,23.38,23.38,9000.0,22.2253,22.2253,22.1968,22.1968,9000.0
2011-01-03 15:05:00,23.39,23.4,23.39,23.4,4600.0,22.2063,22.2158,22.2063,22.2158,4600.0
2011-01-03 15:10:00,23.4,23.41,23.37,23.39,15400.0,22.2158,22.2253,22.1873,22.2063,15400.0
2011-01-03 15:15:00,23.39,23.41,23.38,23.41,12800.0,22.2063,22.2253,22.1968,22.2253,12800.0
2011-01-03 15:20:00,23.41,23.42,23.39,23.4,13000.0,22.2253,22.2348,22.2063,22.2158,13000.0
2011-01-03 15:25:00,23.4,23.41,23.4,23.4,12800.0,22.2158,22.2253,22.2158,22.2158,12800.0
2011-01-03 15:30:00,23.4,23.41,23.39,23.39,25000.0,22.2158,22.2253,22.2063,22.2063,25000.0
2011-01-03 15:35:00,23.39,23.39,23.34,23.34,41600.0,22.2063,22.2063,22.1589,22.1589,41600.0
2011-01-03 15:40:00,23.34,23.36,23.32,23.32,43800.0,22.1589,22.1779,22.1399,22.1399,43800.0
2011-01-03 15:45:00,23.35,23.4,23.32,23.38,47400.0,22.1684,22.2158,22.1399,22.1968,47400.0
2011-01-03 15:50:00,23.38,23.4,23.35,23.36,45600.0,22.1968,22.2158,22.1684,22.1779,45600.0
2011-01-03 15:55:00,23.36,23.39,23.36,23.38,69200.0,22.1779,22.2063,22.1779,22.1968,69200.0
2011-01-04 09:30:00,23.46,23.46,23.29,23.34,20800.0,22.2728,22.2728,22.1114,22.1589,20800.0
2011-01-04 09:35:00,23.33,23.33,23.15,23.17,63200.0,22.1494,22.1494,21.9785,21.9975,63200.0
2011-01-04 09:40:00,23.18,23.26,23.16,23.25,30000.0,22.007,22.0829,21.988,22.0734,30000.0
2011-01-04 09:45:00,23.22,23.25,23.1,23.14,19000.0,22.0449,22.0734,21.931,21.969,19000.0
2011-01-04 09:50:00,23.13,23.13,23.04,23.06,28400.0,21.9595,21.9595,21.874,21.893,28400.0
2011-01-04 09:55:00,23.06,23.1,23.04,23.09,13800.0,21.893,21.931,21.874,21.9215,13800.0
2011-01-04 10:00:00,23.09,23.14,23.08,23.14,51600.0,21.9215,21.969,21.912,21.969,51600.0
2011-01-04 10:05:00,23.13,23.15,23.11,23.15,10200.0,21.9595,21.9785,21.9405,21.9785,10200.0
2011-01-04 10:10:00,23.16,23.17,23.12,23.15,19800.0,21.988,21.9975,21.95,21.9785,19800.0
2011-01-04 10:15:00,23.15,23.18,23.13,23.18,29200.0,21.9785,22.007,21.9595,22.007,29200.0
2011-01-04 10:20:00,23.18,23.21,23.18,23.19,16400.0,22.007,22.0354,22.007,22.0165,16400.0
2011-01-04 10:25:00,23.19,23.19,23.18,23.18,20000.0,22.0165,22.0165,22.007,22.007,20000.0
2011-01-04 10:30:00,23.19,23.2,23.17,23.17,21200.0,22.0165,22.0259,21.9975,21.9975,21200.0
2011-01-04 10:35:00,23.17,23.17,23.14,23.15,15400.0,21.9975,21.9975,21.969,21.9785,15400.0
2011-01-04 10:40:00,23.15,23.15,23.13,23.14,12600.0,21.9785,21.9785,21.9595,21.969,12600.0
2011-01-04 10:45:00,23.14,23.14,23.13,23.14,13000.0,21.969,21.969,21.9595,21.969,13000.0
2011-01-04 10:50:00,23.13,23.13,23.08,23.08,38800.0,21.9595,21.9595,21.912,21.912,38800.0
2011-01-04 10:55:00,23.08,23.1,23.08,23.08,7400.0,21.912,21.931,21.912,21.912,7400.0
2011-01-04 11:00:00,23.09,23.11,23.09,23.1,5400.0,21.9215,21.9405,21.9215,21.931,5400.0
2011-01-04 11:05:00,23.1,23.1,23.0,23.02,21600.0,21.931,21.931,21.8361,21.8551,21600.0
2011-01-04 11:10:00,23.02,23.04,23.01,23.02,37400.0,21.8551,21.874,21.8456,21.8551,37400.0
2011-01-04 11:15:00,23.02,23.02,22.99,22.99,20000.0,21.8551,21.8551,21.8266,21.8266,20000.0
2011-01-04 11:20:00,22.99,23.03,22.99,23.03,6200.0,21.8266,21.8646,21.8266,21.8646,6200.0
2011-01-04 11:25:00,23.02,23.04,23.0,23.0,15200.0,21.8551,21.874,21.8361,21.8361,15200.0
2011-01-04 11:30:00,23.0,23.0,22.97,22.98,14200.0,21.8361,21.8361,21.8076,21.8171,14200.0
2011-01-04 11:35:00,22.98,22.98,22.97,22.97,9600.0,21.8171,21.8171,21.8076,21.8076,9600.0
2011-01-04 11:40:00,22.97,22.98,22.96,22.96,7600.0,21.8076,21.8171,21.7981,21.7981,7600.0
2011-01-04 11:45:00,22.96,22.96,22.93,22.93,8200.0,21.7981,21.7981,21.7696,21.7696,8200.0
2011-01-04 11:50:00,22.93,22.97,22.91,22.92,27200.0,21.7696,21.8076,21.7506,21.7601,27200.0
2011-01-04 11:55:00,22.92,22.92,22.89,22.9,27200.0,21.7601,21.7601,21.7316,21.7411,27200.0
2011-01-04 12:00:00,22.9,22.92,22.89,22.9,14400.0,21.7411,21.7601,21.7316,21.7411,14400.0
2011-01-04 12:05:00,22.9,22.9,22.84,22.85,38400.0,21.7411,21.7411,21.6842,21.6937,38400.0
2011-01-04 12:10:00,22.86,22.9,22.86,22.9,9600.0,21.7032,21.7411,21.7032,21.7411,9600.0
2011-01-04 12:15:00,22.9,22.9,22.86,22.9,6600.0,21.7411,21.7411,21.7032,21.7411,6600.0
2011-01-04 12:20:00,22.89,22.89,22.87,22.88,6800.0,21.7316,21.7316,21.7126,21.7221,6800.0
2011-01-04 12:25:00,22.88,22.88,22.84,22.84,8600.0,21.7221,21.7221,21.6842,21.6842,8600.0
2011-01-04 12:30:00,22.84,22.85,22.82,22.83,20600.0,21.6842,21.6937,21.6652,21.6747,20600.0
2011-01-04 12:35:00,22.83,22.84,22.83,22.84,7400.0,21.6747,21.6842,21.6747,21.6842,7400.0
2011-01-04 12:40:00,22.85,22.85,22.82,22.85,17200.0,21.6937,21.6937,21.6652,21.6937,17200.0
2011-01-04 12:45:00,22.85,22.85,22.8,22.8,30800.0,21.6937,21.6937,21.6462,21.6462,30800.0
2011-01-04 12:50:00,22.8,22.84,22.8,22.84,14800.0,21.6462,21.6842,21.6462,21.6842,14800.0
2011-01-04 12:55:00,22.84,22.84,22.82,22.83,6400.0,21.6842,21.6842,21.6652,21.6747,6400.0
2011-01-04 13:00:00,22.83,22.85,22.83,22.85,11600.0,21.6747,21.6937,21.6747,21.6937,11600.0
2011-01-04 13:05:00,22.85,22.86,22.85,22.85,9600.0,21.6937,21.7032,21.6937,21.6937,9600.0
2011-01-04 13:10:00,22.85,22.86,22.84,22.85,13000.0,21.6937,21.7032,21.6842,21.6937,13000.0
2011-01-04 13:15:00,22.85,22.85,22.83,22.83,10200.0,21.6937,21.6937,21.6747,21.6747,10200.0
2011-01-04 13:20:00,22.84,22.85,22.84,22.84,7200.0,21.6842,21.6937,21.6842,21.6842,7200.0
2011-01-04 13:25:00,22.84,22.84,22.82,22.82,8600.0,21.6842,21.6842,21.6652,21.6652,8600.0
2011-01-04 13:30:00,22.83,22.84,22.79,22.8,28000.0,21.6747,21.6842,21.6367,21.6462,28000.0
2011-01-04 13:35:00,22.8,22.81,22.79,22.8,16200.0,21.6462,21.6557,21.6367,21.6462,16200.0
2011-01-04 13:40:00,22.8,22.8,22.79,22.79,13200.0,21.6462,21.6462,21.6367,21.6367,13200.0
2011-01-04 13:45:00,22.79,22.85,22.79,22.84,11000.0,21.6367,21.6937,21.6367,21.6842,11000.0
2011-01-04 13:50:00,22.84,22.86,22.84,22.86,3800.0,21.6842,21.7032,21.6842,21.7032,3800.0
2011-01-04 13:55:00,22.86,22.86,22.83,22.84,13400.0,21.7032,21.7032,21.6747,21.6842,13400.0
2011-01-04 14:00:00,22.84,22.85,22.83,22.83,11400.0,21.6842,21.6937,21.6747,21.6747,11400.0
2011-01-04 14:05:00,22.83,22.89,22.83,22.85,19600.0,21.6747,21.7316,21.6747,21.6937,19600.0
2011-01-04 14:10:00,22.85,22.85,22.84,22.85,12800.0,21.6937,21.6937,21.6842,21.6937,12800.0
2011-01-04 14:15:00,22.85,22.85,22.85,22.85,8600.0,21.6937,21.6937,21.6937,21.6937,8600.0
2011-01-04 14:20:00,22.85,22.86,22.84,22.85,20400.0,21.6937,21.7032,21.6842,21.6937,20400.0
2011-01-04 14:25:00,22.86,22.86,22.83,22.83,12400.0,21.7032,21.7032,21.6747,21.6747,12400.0
2011-01-04 14:30:00,22.84,22.86,22.84,22.85,13800.0,21.6842,21.7032,21.6842,21.6937,13800.0
2011-01-04 14:35:00,22.85,22.86,22.84,22.84,15400.0,21.6937,21.7032,21.6842,21.6842,15400.0
2011-01-04 14:40:00,22.85,22.87,22.84,22.85,46600.0,21.6937,21.7126,21.6842,21.6937,46600.0
2011-01-04 14:45:00,22.86,22.87,22.85,22.85,15400.0,21.7032,21.7126,21.6937,21.6937,15400.0
2011-01-04 14:50:00,22.85,22.89,22.85,22.86,13600.0,21.6937,21.7316,21.6937,21.7032,13600.0
2011-01-04 14:55:00,22.86,22.89,22.85,22.89,11400.0,21.7032,21.7316,21.6937,21.7316,11400.0
2011-01-04 15:00:00,22.89,22.9,22.88,22.88,19800.0,21.7316,21.7411,21.7221,21.7221,19800.0
2011-01-04 15:05:00,22.88,22.88,22.86,22.88,14800.0,21.7221,21.7221,21.7032,21.7221,14800.0
2011-01-04 15:10:00,22.88,22.88,22.85,22.86,28200.0,21.7221,21.7221,21.6937,21.7032,28200.0
2011-01-04 15:15:00,22.86,22.89,22.86,22.89,11400.0,21.7032,21.7316,21.7032,21.7316,11400.0
2011-01-04 15:20:00,22.89,22.92,22.88,22.92,34800.0,21.7316,21.7601,21.7221,21.7601,34800.0
2011-01-04 15:25:00,22.93,22.96,22.92,22.96,17800.0,21.7696,21.7981,21.7601,21.7981,17800.0
2011-01-04 15:30:00,22.96,22.97,22.93,22.94,30200.0,21.7981,21.8076,21.7696,21.7791,30200.0
2011-01-04 15:35:00,22.95,22.98,22.93,22.98,26000.0,21.7886,21.8171,21.7696,21.8171,26000.0
2011-01-04 15:40:00,22.98,22.99,22.96,22.98,32800.0,21.8171,21.8266,21.7981,21.8171,32800.0
2011-01-04 15:45:00,22.98,22.98,22.93,22.97,46000.0,21.8171,21.8171,21.7696,21.8076,46000.0
2011-01-04 15:50:00,22.96,22.96,22.92,22.92,58800.0,21.7981,21.7981,21.7601,21.7601,58800.0
2011-01-04 15:55:00,22.92,22.93,22.92,22.92,61200.0,21.7601,21.7696,21.7601,21.7601,61200.0
2011-01-05 09:30:00,22.99,23.04,22.85,23.04,28000.0,21.8266,21.874,21.6937,21.874,28000.0
2011-01-05 09:35:00,23.04,23.11,22.98,23.03,38800.0,21.874,21.9405,21.8171,21.8646,38800.0
2011-01-05 09:40:00,23.05,23.08,23.0,23.07,36600.0,21.8835,21.912,21.8361,21.9025,36600.0
2011-01-05 09:45:00,23.07,23.09,23.06,23.07,71600.0,21.9025,21.9215,21.893,21.9025,71600.0
2011-01-05 09:50:00,23.06,23.08,23.02,23.05,31200.0,21.893,21.912,21.8551,21.8835,31200.0
2011-01-05 09:55:00,23.05,23.05,23.02,23.04,18400.0,21.8835,21.8835,21.8551,21.874,18400.0
2011-01-05 10:00:00,23.04,23.07,23.0,23.06,22400.0,21.874,21.9025,21.8361,21.893,22400.0
2011-01-05 10:05:00,23.06,23.15,23.06,23.15,17600.0,21.893,21.9785,21.893,21.9785,17600.0
2011-01-05 10:10:00,23.17,23.2,23.1,23.1,26400.0,21.9975,22.0259,21.931,21.931,26400.0
2011-01-05 10:15:00,23.11,23.11,23.05,23.05,24000.0,21.9405,21.9405,21.8835,21.8835,24000.0
2011-01-05 10:20:00,23.06,23.07,23.02,23.02,25200.0,21.893,21.9025,21.8551,21.8551,25200.0
2011-01-05 10:25:00,23.03,23.06,23.03,23.06,6600.0,21.8646,21.893,21.8646,21.893,6600.0
2011-01-05 10:30:00,23.06,23.06,23.0,23.0,11000.0,21.893,21.893,21.8361,21.8361,11000.0
2011-01-05 10:35:00,23.02,23.02,23.0,23.0,11600.0,21.8551,21.8551,21.8361,21.8361,11600.0
2011-01-05 10:40:00,23.0,23.01,22.97,23.0,37400.0,21.8361,21.8456,21.8076,21.8361,37400.0
2011-01-05 10:45:00,23.02,23.05,23.01,23.03,20200.0,21.8551,21.8835,21.8456,21.8646,20200.0
2011-01-05 10:50:00,23.03,23.06,23.0,23.0,16800.0,21.8646,21.893,21.8361,21.8361,16800.0
2011-01-05 10:55:00,23.0,23.01,23.0,23.0,4400.0,21.8361,21.8456,21.8361,21.8361,4400.0
2011-01-05 11:00:00,23.0,23.01,22.99,23.0,7200.0,21.8361,21.8456,21.8266,21.8361,7200.0
2011-01-05 11:05:00,23.0,23.06,23.0,23.02,17400.0,21.8361,21.893,21.8361,21.8551,17400.0
2011-01-05 11:10:00,23.05,23.08,23.04,23.07,12200.0,21.8835,21.912,21.874,21.9025,12200.0
2011-01-05 11:15:00,23.07,23.09,23.04,23.09,31800.0,21.9025,21.9215,21.874,21.9215,31800.0
2011-01-05 11:20:00,23.09,23.15,23.09,23.14,40000.0,21.9215,21.9785,21.9215,21.969,40000.0
2011-01-05 11:25:00,23.15,23.2,23.14,23.18,6000.0,21.9785,22.0259,21.969,22.007,6000.0
2011-01-05 11:30:00,23.17,23.18,23.15,23.16,7200.0,21.9975,22.007,21.9785,21.988,7200.0
2011-01-05 11:35:00,23.17,23.22,23.17,23.21,7800.0,21.9975,22.0449,21.9975,22.0354,7800.0
2011-01-05 11:40:00,23.22,23.24,23.18,23.19,16600.0,22.0449,22.0639,22.007,22.0165,16600.0
2011-01-05 11:45:00,23.19,23.22,23.17,23.21,14200.0,22.0165,22.0449,21.9975,22.0354,14200.0
2011-01-05 11:50:00,23.18,23.24,23.18,23.22,7200.0,22.007,22.0639,22.007,22.0449,7200.0
2011-01-05 11:55:00,23.24,23.25,23.24,23.25,7000.0,22.0639,22.0734,22.0639,22.0734,7000.0
2011-01-05 12:00:00,23.25,23.25,23.22,23.24,7600.0,22.0734,22.0734,22.0449,22.0639,7600.0
2011-01-05 12:05:00,23.21,23.21,23.18,23.18,8400.0,22.0354,22.0354,22.007,22.007,8400.0
2011-01-05 12:10:00,23.18,23.2,23.18,23.2,10000.0,22.007,22.0259,22.007,22.0259,10000.0
2011-01-05 12:15:00,23.18,23.2,23.16,23.2,5000.0,22.007,22.0259,21.988,22.0259,5000.0
2011-01-05 12:20:00,23.19,23.19,23.11,23.11,10400.0,22.0165,22.0165,21.9405,21.9405,10400.0
2011-01-05 12:25:00,23.11,23.14,23.11,23.11,8000.0,21.9405,21.969,21.9405,21.9405,8000.0
2011-01-05 12:30:00,23.11,23.11,23.09,23.09,4600.0,21.9405,21.9405,21.9215,21.9215,4600.0
2011-01-05 12:35:00,23.11,23.14,23.1,23.14,8000.0,21.9405,21.969,21.931,21.969,8000.0
2011-01-05 12:40:00,23.13,23.14,23.11,23.14,5800.0,21.9595,21.969,21.9405,21.969,5800.0
2011-01-05 12:45:00,23.14,23.2,23.14,23.2,3600.0,21.969,22.0259,21.969,22.0259,3600.0
2011-01-05 12:50:00,23.2,23.2,23.15,23.15,19600.0,22.0259,22.0259,21.9785,21.9785,19600.0
2011-01-05 12:55:00,23.14,23.14,23.11,23.13,3800.0,21.969,21.969,21.9405,21.9595,3800.0
2011-01-05 13:00:00,23.13,23.16,23.13,23.16,12800.0,21.9595,21.988,21.9595,21.988,12800.0
2011-01-05 13:05:00,23.16,23.18,23.16,23.18,1800.0,21.988,22.007,21.988,22.007,1800.0
2011-01-05 13:10:00,23.18,23.19,23.11,23.11,10000.0,22.007,22.0165,21.9405,21.9405,10000.0
2011-01-05 13:15:00,23.13,23.14,23.11,23.11,12600.0,21.9595,21.969,21.9405,21.9405,12600.0
2011-01-05 13:20:00,23.11,23.14,23.1,23.1,7400.0,21.9405,21.969,21.931,21.931,7400.0
2011-01-05 13:25:00,23.1,23.1,23.06,23.07,10600.0,21.931,21.931,21.893,21.9025,10600.0
2011-01-05 13:30:00,23.07,23.08,23.07,23.07,3200.0,21.9025,21.912,21.9025,21.9025,3200.0
2011-01-05 13:35:00,23.07,23.09,23.07,23.08,8200.0,21.9025,21.9215,21.9025,21.912,8200.0
2011-01-05 13:40:00,23.08,23.08,23.07,23.07,600.0,21.912,21.912,21.9025,21.9025,600.0
2011-01-05 13:45:00,23.07,23.1,23.07,23.08,8800.0,21.9025,21.931,21.9025,21.912,8800.0
2011-01-05 13:50:00,23.08,23.09,23.07,23.08,4800.0,21.912,21.9215,21.9025,21.912,4800.0
2011-01-05 13:55:00,23.08,23.08,23.07,23.08,2600.0,21.912,21.912,21.9025,21.912,2600.0
2011-01-05 14:00:00,23.08,23.09,23.06,23.09,15200.0,21.912,21.9215,21.893,21.9215,15200.0
2011-01-05 14:05:00,23.09,23.13,23.07,23.07,12200.0,21.9215,21.9595,21.9025,21.9025,12200.0
2011-01-05 14:10:00,23.08,23.08,23.05,23.06,9200.0,21.912,21.912,21.8835,21.893,9200.0
2011-01-05 14:15:00,23.08,23.08,23.06,23.08,10000.0,21.912,21.912,21.893,21.912,10000.0
2011-01-05 14:20:00,23.07,23.08,23.04,23.06,12000.0,21.9025,21.912,21.874,21.893,12000.0
2011-01-05 14:25:00,23.06,23.06,23.04,23.05,6200.0,21.893,21.893,21.874,21.8835,6200.0
2011-01-05 14:30:00,23.05,23.07,23.05,23.07,11800.0,21.8835,21.9025,21.8835,21.9025,11800.0
2011-01-05 14:35:00,23.07,23.07,23.04,23.04,5600.0,21.9025,21.9025,21.874,21.874,5600.0
2011-01-05 14:40:00,23.04,23.05,23.04,23.05,9800.0,21.874,21.8835,21.874,21.8835,9800.0
2011-01-05 14:45:00,23.05,23.05,23.04,23.05,11600.0,21.8835,21.8835,21.874,21.8835,11600.0
2011-01-05 14:50:00,23.05,23.05,23.04,23.05,13200.0,21.8835,21.8835,21.874,21.8835,13200.0
2011-01-05 14:55:00,23.05,23.05,23.05,23.05,10400.0,21.8835,21.8835,21.8835,21.8835,10400.0
2011-01-05 15:00:00,23.05,23.08,23.05,23.08,15600.0,21.8835,21.912,21.8835,21.912,15600.0
2011-01-05 15:05:00,23.08,23.13,23.08,23.12,29800.0,21.912,21.9595,21.912,21.95,29800.0
2011-01-05 15:10:00,23.13,23.18,23.13,23.17,20400.0,21.9595,22.007,21.9595,21.9975,20400.0
2011-01-05 15:15:00,23.17,23.17,23.15,23.17,9400.0,21.9975,21.9975,21.9785,21.9975,9400.0
2011-01-05 15:20:00,23.17,23.18,23.14,23.15,19400.0,21.9975,22.007,21.969,21.9785,19400.0
2011-01-05 15:25:00,23.15,23.16,23.15,23.16,12600.0,21.9785,21.988,21.9785,21.988,12600.0
2011-01-05 15:30:00,23.16,23.19,23.14,23.15,29800.0,21.988,22.0165,21.969,21.9785,29800.0
2011-01-05 15:35:00,23.15,23.15,23.11,23.13,14600.0,21.9785,21.9785,21.9405,21.9595,14600.0
2011-01-05 15:40:00,23.13,23.13,23.11,23.11,19000.0,21.9595,21.9595,21.9405,21.9405,19000.0
2011-01-05 15:45:00,23.11,23.18,23.11,23.18,23000.0,21.9405,22.007,21.9405,22.007,23000.0
2011-01-05 15:50:00,23.18,23.18,23.11,23.11,57600.0,22.007,22.007,21.9405,21.9405,57600.0
2011-01-05 15:55:00,23.11,23.13,23.09,23.1,141200.0,21.9405,21.9595,21.9215,21.931,141200.0
2011-01-06 09:30:00,23.19,23.25,23.03,23.03,17800.0,22.0165,22.0734,21.8646,21.8646,17800.0
2011-01-06 09:35:00,23.06,23.18,23.04,23.18,10600.0,21.893,22.007,21.874,22.007,10600.0
2011-01-06 09:40:00,23.2,23.4,23.16,23.17,34400.0,22.0259,22.2158,21.988,21.9975,34400.0
2011-01-06 09:45:00,23.17,23.29,23.17,23.26,12600.0,21.9975,22.1114,21.9975,22.0829,12600.0
2011-01-06 09:50:00,23.27,23.32,23.24,23.32,10200.0,22.0924,22.1399,22.0639,22.1399,10200.0
2011-01-06 09:55:00,23.32,23.36,23.32,23.34,7800.0,22.1399,22.1779,22.1399,22.1589,7800.0
2011-01-06 10:00:00,23.34,23.35,23.32,23.35,15600.0,22.1589,22.1684,22.1399,22.1684,15600.0
2011-01-06 10:05:00,23.35,23.38,23.3,23.3,21000.0,22.1684,22.1968,22.1209,22.1209,21000.0
2011-01-06 10:10:00,23.31,23.33,23.3,23.3,8600.0,22.1304,22.1494,22.1209,22.1209,8600.0
2011-01-06 10:15:00,23.31,23.31,23.27,23.29,7400.0,22.1304,22.1304,22.0924,22.1114,7400.0
2011-01-06 10:20:00,23.29,23.33,23.29,23.31,10000.0,22.1114,22.1494,22.1114,22.1304,10000.0
2011-01-06 10:25:00,23.32,23.34,23.32,23.33,4200.0,22.1399,22.1589,22.1399,22.1494,4200.0
2011-01-06 10:30:00,23.33,23.35,23.32,23.35,19800.0,22.1494,22.1684,22.1399,22.1684,19800.0
2011-01-06 10:35:00,23.35,23.36,23.34,23.35,15400.0,22.1684,22.1779,22.1589,22.1684,15400.0
2011-01-06 10:40:00,23.35,23.36,23.32,23.33,15200.0,22.1684,22.1779,22.1399,22.1494,15200.0
2011-01-06 10:45:00,23.32,23.34,23.31,23.31,9200.0,22.1399,22.1589,22.1304,22.1304,9200.0
2011-01-06 10:50:00,23.32,23.32,23.25,23.25,8000.0,22.1399,22.1399,22.0734,22.0734,8000.0
2011-01-06 10:55:00,23.25,23.25,23.22,23.24,3600.0,22.0734,22.0734,22.0449,22.0639,3600.0
2011-01-06 11:00:00,23.24,23.25,23.21,23.23,11000.0,22.0639,22.0734,22.0354,22.0544,11000.0
2011-01-06 11:05:00,23.21,23.21,23.13,23.13,13800.0,22.0354,22.0354,21.9595,21.9595,13800.0
2011-01-06 11:10:00,23.13,23.15,23.12,23.15,8000.0,21.9595,21.9785,21.95,21.9785,8000.0
2011-01-06 11:15:00,23.16,23.22,23.16,23.22,21000.0,21.988,22.0449,21.988,22.0449,21000.0
2011-01-06 11:20:00,23.22,23.24,23.22,23.23,3600.0,22.0449,22.0639,22.0449,22.0544,3600.0
2011-01-06 11:25:00,23.24,23.25,23.24,23.24,6400.0,22.0639,22.0734,22.0639,22.0639,6400.0
2011-01-06 11:30:00,23.24,23.25,23.24,23.25,6800.0,22.0639,22.0734,22.0639,22.0734,6800.0
2011-01-06 11:35:00,23.25,23.27,23.25,23.25,12400.0,22.0734,22.0924,22.0734,22.0734,12400.0
2011-01-06 11:40:00,23.25,23.28,23.23,23.25,10200.0,22.0734,22.1019,22.0544,22.0734,10200.0
2011-01-06 11:45:00,23.27,23.27,23.24,23.25,4600.0,22.0924,22.0924,22.0639,22.0734,4600.0
2011-01-06 11:50:00,23.25,23.25,23.24,23.25,7000.0,22.0734,22.0734,22.0639,22.0734,7000.0
2011-01-06 11:55:00,23.25,23.27,23.25,23.25,5800.0,22.0734,22.0924,22.0734,22.0734,5800.0
2011-01-06 12:00:00,23.27,23.29,23.26,23.26,3600.0,22.0924,22.1114,22.0829,22.0829,3600.0
2011-01-06 12:05:00,23.28,23.28,23.25,23.25,12200.0,22.1019,22.1019,22.0734,22.0734,12200.0
2011-01-06 12:10:00,23.25,23.26,23.23,23.25,11600.0,22.0734,22.0829,22.0544,22.0734,11600.0
2011-01-06 12:15:00,23.24,23.25,23.23,23.25,4400.0,22.0639,22.0734,22.0544,22.0734,4400.0
2011-01-06 12:20:00,23.25,23.26,23.24,23.25,15400.0,22.0734,22.0829,22.0639,22.0734,15400.0
2011-01-06 12:25:00,23.25,23.28,23.24,23.27,14200.0,22.0734,22.1019,22.0639,22.0924,14200.0
2011-01-06 12:30:00,23.26,23.26,23.24,23.26,7200.0,22.0829,22.0829,22.0639,22.0829,7200.0
2011-01-06 12:35:00,23.25,23.25,23.25,23.25,3000.0,22.0734,22.0734,22.0734,22.0734,3000.0
2011-01-06 12:40:00,23.25,23.28,23.25,23.27,11000.0,22.0734,22.1019,22.0734,22.0924,11000.0
2011-01-06 12:45:00,23.28,23.3,23.26,23.29,11600.0,22.1019,22.1209,22.0829,22.1114,11600.0
2011-01-06 12:50:00,23.3,23.3,23.27,23.29,6000.0,22.1209,22.1209,22.0924,22.1114,6000.0
2011-01-06 12:55:00,23.29,23.29,23.27,23.27,9000.0,22.1114,22.1114,22.0924,22.0924,9000.0
2011-01-06 13:00:00,23.28,23.29,23.25,23.27,8000.0,22.1019,22.1114,22.0734,22.0924,8000.0
2011-01-06 13:05:00,23.27,23.27,23.25,23.27,14600.0,22.0924,22.0924,22.0734,22.0924,14600.0
2011-01-06 13:10:00,23.26,23.26,23.25,23.25,6200.0,22.0829,22.0829,22.0734,22.0734,6200.0
2011-01-06 13:15:00,23.25,23.3,23.23,23.25,44800.0,22.0734,22.1209,22.0544,22.0734,44800.0
2011-01-06 13:20:00,23.25,23.25,23.24,23.24,25600.0,22.0734,22.0734,22.0639,22.0639,25600.0
2011-01-06 13:25:00,23.23,23.24,23.18,23.18,16600.0,22.0544,22.0639,22.007,22.007,16600.0
2011-01-06 13:30:00,23.18,23.21,23.18,23.18,4800.0,22.007,22.0354,22.007,22.007,4800.0
2011-01-06 13:35:00,23.19,23.19,23.18,23.19,1600.0,22.0165,22.0165,22.007,22.0165,1600.0
2011-01-06 13:40:00,23.19,23.21,23.18,23.2,6000.0,22.0165,22.0354,22.007,22.0259,6000.0
2011-01-06 13:45:00,23.21,23.24,23.2,23.24,15000.0,22.0354,22.0639,22.0259,22.0639,15000.0
2011-01-06 13:50:00,23.24,23.25,23.23,23.23,9000.0,22.0639,22.0734,22.0544,22.0544,9000.0
2011-01-06 13:55:00,23.23,23.24,23.18,23.2,25400.0,22.0544,22.0639,22.007,22.0259,25400.0
2011-01-06 14:00:00,23.21,23.23,23.19,23.2,18600.0,22.0354,22.0544,22.0165,22.0259,18600.0
2011-01-06 14:05:00,23.21,23.23,23.2,23.23,5600.0,22.0354,22.0544,22.0259,22.0544,5600.0
2011-01-06 14:10:00,23.24,23.25,23.21,23.21,12400.0,22.0639,22.0734,22.0354,22.0354,12400.0
2011-01-06 14:15:00,23.21,23.22,23.2,23.21,10400.0,22.0354,22.0449,22.0259,22.0354,10400.0
2011-01-06 14:20:00,23.21,23.22,23.2,23.21,6000.0,22.0354,22.0449,22.0259,22.0354,6000.0
2011-01-06 14:25:00,23.21,23.23,23.21,23.22,6600.0,22.0354,22.0544,22.0354,22.0449,6600.0
2011-01-06 14:30:00,23.22,23.23,23.13,23.13,41000.0,22.0449,22.0544,21.9595,21.9595,41000.0
2011-01-06 14:35:00,23.13,23.15,23.13,23.14,10800.0,21.9595,21.9785,21.9595,21.969,10800.0
2011-01-06 14:40:00,23.14,23.14,23.11,23.11,20600.0,21.969,21.969,21.9405,21.9405,20600.0
2011-01-06 14:45:00,23.11,23.13,23.11,23.11,13600.0,21.9405,21.9595,21.9405,21.9405,13600.0
2011-01-06 14:50:00,23.12,23.16,23.11,23.16,12400.0,21.95,21.988,21.9405,21.988,12400.0
2011-01-06 14:55:00,23.16,23.18,23.11,23.13,48400.0,21.988,22.007,21.9405,21.9595,48400.0
2011-01-06 15:00:00,23.13,23.18,23.13,23.17,19800.0,21.9595,22.007,21.9595,21.9975,19800.0
2011-01-06 15:05:00,23.17,23.17,23.15,23.16,18200.0,21.9975,21.9975,21.9785,21.988,18200.0
2011-01-06 15:10:00,23.17,23.2,23.15,23.2,26600.0,21.9975,22.0259,21.9785,22.0259,26600.0
2011-01-06 15:15:00,23.2,23.2,23.18,23.18,27800.0,22.0259,22.0259,22.007,22.007,27800.0
2011-01-06 15:20:00,23.2,23.24,23.2,23.24,31000.0,22.0259,22.0639,22.0259,22.0639,31000.0
2011-01-06 15:25:00,23.24,23.25,23.2,23.2,105000.0,22.0639,22.0734,22.0259,22.0259,105000.0
2011-01-06 15:30:00,23.2,23.21,23.18,23.2,41800.0,22.0259,22.0354,22.007,22.0259,41800.0
2011-01-06 15:35:00,23.2,23.2,23.18,23.2,50000.0,22.0259,22.0259,22.007,22.0259,50000.0
2011-01-06 15:40:00,23.19,23.19,23.12,23.12,86200.0,22.0165,22.0165,21.95,21.95,86200.0
2011-01-06 15:45:00,23.12,23.13,23.08,23.08,98000.0,21.95,21.9595,21.912,21.912,98000.0
2011-01-06 15:50:00,23.08,23.08,23.0,23.01,131800.0,21.912,21.912,21.8361,21.8456,131800.0
2011-01-06 15:55:00,23.01,23.02,22.95,22.97,183600.0,21.8456,21.8551,21.7886,21.8076,183600.0
2011-01-07 09:30:00,23.55,23.59,23.31,23.59,75000.0,22.3582,22.3962,22.1304,22.3962,75000.0
2011-01-07 09:35:00,23.6,23.83,23.46,23.67,99200.0,22.4057,22.6241,22.2728,22.4722,99200.0
2011-01-07 09:40:00,23.67,23.78,23.6,23.72,75600.0,22.4722,22.5766,22.4057,22.5196,75600.0
2011-01-07 09:45:00,23.73,23.81,23.72,23.75,72000.0,22.5291,22.6051,22.5196,22.5481,72000.0
2011-01-07 09:50:00,23.74,23.78,23.6,23.77,71400.0,22.5386,22.5766,22.4057,22.5671,71400.0
2011-01-07 09:55:00,23.75,23.75,23.57,23.74,47000.0,22.5481,22.5481,22.3772,22.5386,47000.0
2011-01-07 10:00:00,23.74,23.88,23.7,23.83,86000.0,22.5386,22.6715,22.5006,22.6241,86000.0
2011-01-07 10:05:00,23.81,23.85,23.78,23.8,52400.0,22.6051,22.6431,22.5766,22.5956,52400.0
2011-01-07 10:10:00,23.81,23.82,23.78,23.82,33200.0,22.6051,22.6146,22.5766,22.6146,33200.0
2011-01-07 10:15:00,23.82,23.85,23.82,23.83,31600.0,22.6146,22.6431,22.6146,22.6241,31600.0
2011-01-07 10:20:00,23.83,23.86,23.82,23.84,38200.0,22.6241,22.6525,22.6146,22.6336,38200.0
2011-01-07 10:25:00,23.85,23.86,23.81,23.84,35600.0,22.6431,22.6525,22.6051,22.6336,35600.0
2011-01-07 10:30:00,23.84,23.85,23.82,23.84,27600.0,22.6336,22.6431,22.6146,22.6336,27600.0
2011-01-07 10:35:00,23.84,23.85,23.83,23.84,17000.0,22.6336,22.6431,22.6241,22.6336,17000.0
2011-01-07 10:40:00,23.84,23.84,23.73,23.74,61800.0,22.6336,22.6336,22.5291,22.5386,61800.0
2011-01-07 10:45:00,23.75,23.76,23.71,23.72,49800.0,22.5481,22.5576,22.5101,22.5196,49800.0
2011-01-07 10:50:00,23.72,23.72,23.68,23.7,44400.0,22.5196,22.5196,22.4817,22.5006,44400.0
2011-01-07 10:55:00,23.69,23.69,23.6,23.61,44000.0,22.4912,22.4912,22.4057,22.4152,44000.0
2011-01-07 11:00:00,23.61,23.62,23.59,23.62,23600.0,22.4152,22.4247,22.3962,22.4247,23600.0
2011-01-07 11:05:00,23.63,23.68,23.62,23.63,39600.0,22.4342,22.4817,22.4247,22.4342,39600.0
2011-01-07 11:10:00,23.64,23.65,23.61,23.63,23600.0,22.4437,22.4532,22.4152,22.4342,23600.0
2011-01-07 11:15:00,23.64,23.71,23.64,23.7,36800.0,22.4437,22.5101,22.4437,22.5006,36800.0
2011-01-07 11:20:00,23.7,23.7,23.68,23.7,33600.0,22.5006,22.5006,22.4817,22.5006,33600.0
2011-01-07 11:25:00,23.7,23.71,23.68,23.71,313400.0,22.5006,22.5101,22.4817,22.5101,313400.0
2011-01-07 11:30:00,23.7,23.72,23.64,23.71,34000.0,22.5006,22.5196,22.4437,22.5101,34000.0
2011-01-07 11:35:00,23.7,23.72,23.68,23.71,26800.0,22.5006,22.5196,22.4817,22.5101,26800.0
2011-01-07 11:40:00,23.71,23.72,23.7,23.7,22400.0,22.5101,22.5196,22.5006,22.5006,22400.0
2011-01-07 11:45:00,23.7,23.74,23.68,23.74,23400.0,22.5006,22.5386,22.4817,22.5386,23400.0
2011-01-07 11:50:00,23.74,23.77,23.7,23.77,27400.0,22.5386,22.5671,22.5006,22.5671,27400.0
2011-01-07 11:55:00,23.78,23.84,23.77,23.84,31000.0,22.5766,22.6336,22.5671,22.6336,31000.0
2011-01-07 12:00:00,23.84,23.9,23.83,23.9,20800.0,22.6336,22.6905,22.6241,22.6905,20800.0
2011-01-07 12:05:00,23.9,23.9,23.8,23.8,45400.0,22.6905,22.6905,22.5956,22.5956,45400.0
2011-01-07 12:10:00,23.8,23.8,23.73,23.74,24000.0,22.5956,22.5956,22.5291,22.5386,24000.0
2011-01-07 12:15:00,23.74,23.83,23.73,23.83,25400.0,22.5386,22.6241,22.5291,22.6241,25400.0
2011-01-07 12:20:00,23.82,23.88,23.82,23.86,13600.0,22.6146,22.6715,22.6146,22.6525,13600.0
2011-01-07 12:25:00,23.86,23.86,23.76,23.79,16800.0,22.6525,22.6525,22.5576,22.5861,16800.0
2011-01-07 12:30:00,23.77,23.78,23.72,23.72,11200.0,22.5671,22.5766,22.5196,22.5196,11200.0
2011-01-07 12:35:00,23.72,23.79,23.72,23.79,5200.0,22.5196,22.5861,22.5196,22.5861,5200.0
2011-01-07 12:40:00,23.79,23.79,23.72,23.73,9800.0,22.5861,22.5861,22.5196,22.5291,9800.0
2011-01-07 12:45:00,23.72,23.72,23.65,23.67,14800.0,22.5196,22.5196,22.4532,22.4722,14800.0
2011-01-07 12:50:00,23.66,23.68,23.58,23.59,25000.0,22.4627,22.4817,22.3867,22.3962,25000.0
2011-01-07 12:55:00,23.6,23.67,23.6,23.67,16600.0,22.4057,22.4722,22.4057,22.4722,16600.0
2011-01-07 13:00:00,23.68,23.68,23.64,23.64,8000.0,22.4817,22.4817,22.4437,22.4437,8000.0
2011-01-07 13:05:00,23.64,23.69,23.64,23.68,7800.0,22.4437,22.4912,22.4437,22.4817,7800.0
2011-01-07 13:10:00,23.68,23.71,23.67,23.7,15600.0,22.4817,22.5101,22.4722,22.5006,15600.0
2011-01-07 13:15:00,23.68,23.74,23.68,23.73,13200.0,22.4817,22.5386,22.4817,22.5291,13200.0
2011-01-07 13:20:00,23.74,23.74,23.71,23.73,10000.0,22.5386,22.5386,22.5101,22.5291,10000.0
2011-01-07 13:25:00,23.73,23.73,23.67,23.67,14200.0,22.5291,22.5291,22.4722,22.4722,14200.0
2011-01-07 13:30:00,23.66,23.66,23.61,23.66,13600.0,22.4627,22.4627,22.4152,22.4627,13600.0
2011-01-07 13:35:00,23.65,23.68,23.65,23.68,6000.0,22.4532,22.4817,22.4532,22.4817,6000.0
2011-01-07 13:40:00,23.68,23.68,23.67,23.68,4000.0,22.4817,22.4817,22.4722,22.4817,4000.0
2011-01-07 13:45:00,23.68,23.72,23.68,23.72,7400.0,22.4817,22.5196,22.4817,22.5196,7400.0
2011-01-07 13:50:00,23.73,23.74,23.71,23.74,15400.0,22.5291,22.5386,22.5101,22.5386,15400.0
2011-01-07 13:55:00,23.74,23.74,23.72,23.73,6800.0,22.5386,22.5386,22.5196,22.5291,6800.0
2011-01-07 14:00:00,23.73,23.74,23.7,23.7,19400.0,22.5291,22.5386,22.5006,22.5006,19400.0
2011-01-07 14:05:00,23.7,23.7,23.68,23.7,8200.0,22.5006,22.5006,22.4817,22.5006,8200.0
2011-01-07 14:10:00,23.7,23.74,23.7,23.74,8200.0,22.5006,22.5386,22.5006,22.5386,8200.0
2011-01-07 14:15:00,23.74,23.74,23.71,23.71,9800.0,22.5386,22.5386,22.5101,22.5101,9800.0
2011-01-07 14:20:00,23.71,23.75,23.71,23.75,11600.0,22.5101,22.5481,22.5101,22.5481,11600.0
2011-01-07 14:25:00,23.75,23.75,23.73,23.74,12600.0,22.5481,22.5481,22.5291,22.5386,12600.0
2011-01-07 14:30:00,23.74,23.75,23.74,23.75,8000.0,22.5386,22.5481,22.5386,22.5481,8000.0
2011-01-07 14:35:00,23.75,23.75,23.75,23.75,26800.0,22.5481,22.5481,22.5481,22.5481,26800.0
2011-01-07 14:40:00,23.75,23.77,23.74,23.75,24600.0,22.5481,22.5671,22.5386,22.5481,24600.0
2011-01-07 14:45:00,23.75,23.76,23.74,23.75,24000.0,22.5481,22.5576,22.5386,22.5481,24000.0
2011-01-07 14:50:00,23.75,23.75,23.71,23.72,18600.0,22.5481,22.5481,22.5101,22.5196,18600.0
2011-01-07 14:55:00,23.73,23.73,23.72,23.73,6400.0,22.5291,22.5291,22.5196,22.5291,6400.0
2011-01-07 15:00:00,23.72,23.75,23.72,23.75,29200.0,22.5196,22.5481,22.5196,22.5481,29200.0
2011-01-07 15:05:00,23.75,23.75,23.72,23.73,61200.0,22.5481,22.5481,22.5196,22.5291,61200.0
2011-01-07 15:10:00,23.73,23.73,23.67,23.68,24000.0,22.5291,22.5291,22.4722,22.4817,24000.0
2011-01-07 15:15:00,23.68,23.71,23.68,23.7,35800.0,22.4817,22.5101,22.4817,22.5006,35800.0
2011-01-07 15:20:00,23.69,23.71,23.65,23.71,28400.0,22.4912,22.5101,22.4532,22.5101,28400.0
2011-01-07 15:25:00,23.72,23.74,23.71,23.72,21200.0,22.5196,22.5386,22.5101,22.5196,21200.0
2011-01-07 15:30:00,23.73,23.75,23.72,23.75,50600.0,22.5291,22.5481,22.5196,22.5481,50600.0
2011-01-07 15:35:00,23.75,23.75,23.72,23.75,79800.0,22.5481,22.5481,22.5196,22.5481,79800.0
2011-01-07 15:40:00,23.74,23.75,23.72,23.73,46000.0,22.5386,22.5481,22.5196,22.5291,46000.0
2011-01-07 15:45:00,23.73,23.75,23.73,23.74,47800.0,22.5291,22.5481,22.5291,22.5386,47800.0
2011-01-07 15:50:00,23.75,23.78,23.75,23.78,88000.0,22.5481,22.5766,22.5481,22.5766,88000.0
2011-01-07 15:55:00,23.78,23.78,23.74,23.74,111600.0,22.5766,22.5766,22.5386,22.5386,111600.0
2011-01-10 09:30:00,23.63,23.74,23.63,23.68,20800.0,22.4342,22.5386,22.4342,22.4817,20800.0
2011-01-10 09:35:00,23.6,23.6,23.57,23.6,3000.0,22.4057,22.4057,22.3772,22.4057,3000.0
2011-01-10 09:40:00,23.59,23.65,23.59,23.64,12200.0,22.3962,22.4532,22.3962,22.4437,12200.0
2011-01-10 09:45:00,23.65,23.68,23.63,23.65,10200.0,22.4532,22.4817,22.4342,22.4532,10200.0
2011-01-10 09:50:00,23.65,23.65,23.53,23.59,20600.0,22.4532,22.4532,22.3392,22.3962,20600.0
2011-01-10 09:55:00,23.56,23.56,23.45,23.45,14200.0,22.3677,22.3677,22.2633,22.2633,14200.0
2011-01-10 10:00:00,23.45,23.47,23.44,23.46,9200.0,22.2633,22.2823,22.2538,22.2728,9200.0
2011-01-10 10:05:00,23.48,23.5,23.46,23.5,9000.0,22.2918,22.3108,22.2728,22.3108,9000.0
2011-01-10 10:10:00,23.51,23.58,23.51,23.57,6200.0,22.3203,22.3867,22.3203,22.3772,6200.0
2011-01-10 10:15:00,23.56,23.59,23.55,23.56,10800.0,22.3677,22.3962,22.3582,22.3677,10800.0
2011-01-10 10:20:00,23.56,23.6,23.54,23.58,11200.0,22.3677,22.4057,22.3487,22.3867,11200.0
2011-01-10 10:25:00,23.58,23.63,23.58,23.61,9400.0,22.3867,22.4342,22.3867,22.4152,9400.0
2011-01-10 10:30:00,23.61,23.65,23.59,23.59,10200.0,22.4152,22.4532,22.3962,22.3962,10200.0
2011-01-10 10:35:00,23.59,23.61,23.58,23.58,9800.0,22.3962,22.4152,22.3867,22.3867,9800.0
2011-01-10 10:40:00,23.59,23.61,23.59,23.61,10400.0,22.3962,22.4152,22.3962,22.4152,10400.0
2011-01-10 10:45:00,23.61,23.62,23.59,23.62,11800.0,22.4152,22.4247,22.3962,22.4247,11800.0
2011-01-10 10:50:00,23.61,23.62,23.59,23.61,10000.0,22.4152,22.4247,22.3962,22.4152,10000.0
2011-01-10 10:55:00,23.61,23.61,23.58,23.6,9600.0,22.4152,22.4152,22.3867,22.4057,9600.0
2011-01-10 11:00:00,23.6,23.64,23.6,23.61,20000.0,22.4057,22.4437,22.4057,22.4152,20000.0
2011-01-10 11:05:00,23.61,23.63,23.59,23.63,7600.0,22.4152,22.4342,22.3962,22.4342,7600.0
2011-01-10 11:10:00,23.63,23.68,23.62,23.66,21200.0,22.4342,22.4817,22.4247,22.4627,21200.0
2011-01-10 11:15:00,23.66,23.7,23.65,23.69,12400.0,22.4627,22.5006,22.4532,22.4912,12400.0
2011-01-10 11:20:00,23.68,23.71,23.68,23.7,8600.0,22.4817,22.5101,22.4817,22.5006,8600.0
2011-01-10 11:25:00,23.7,23.75,23.7,23.74,9200.0,22.5006,22.5481,22.5006,22.5386,9200.0
2011-01-10 11:30:00,23.74,23.75,23.72,23.75,12400.0,22.5386,22.5481,22.5196,22.5481,12400.0
2011-01-10 11:35:00,23.74,23.75,23.73,23.75,6600.0,22.5386,22.5481,22.5291,22.5481,6600.0
2011-01-10 11:40:00,23.75,23.8,23.73,23.79,30400.0,22.5481,22.5956,22.5291,22.5861,30400.0
2011-01-10 11:45:00,23.78,23.81,23.77,23.81,14200.0,22.5766,22.6051,22.5671,22.6051,14200.0
2011-01-10 11:50:00,23.82,23.85,23.81,23.84,14800.0,22.6146,22.6431,22.6051,22.6336,14800.0
2011-01-10 11:55:00,23.85,23.88,23.83,23.87,24200.0,22.6431,22.6715,22.6241,22.662,24200.0
2011-01-10 12:00:00,23.86,23.88,23.85,23.86,15600.0,22.6525,22.6715,22.6431,22.6525,15600.0
2011-01-10 12:05:00,23.86,23.88,23.86,23.87,10800.0,22.6525,22.6715,22.6525,22.662,10800.0
2011-01-10 12:10:00,23.86,23.87,23.83,23.83,10600.0,22.6525,22.662,22.6241,22.6241,10600.0
2011-01-10 12:15:00,23.83,23.86,23.8,23.82,17400.0,22.6241,22.6525,22.5956,22.6146,17400.0
2011-01-10 12:20:00,23.84,23.85,23.81,23.84,10800.0,22.6336,22.6431,22.6051,22.6336,10800.0
2011-01-10 12:25:00,23.85,23.88,23.85,23.86,8600.0,22.6431,22.6715,22.6431,22.6525,8600.0
2011-01-10 12:30:00,23.87,23.87,23.85,23.86,9800.0,22.662,22.662,22.6431,22.6525,9800.0
2011-01-10 12:35:00,23.86,23.89,23.85,23.88,15000.0,22.6525,22.681,22.6431,22.6715,15000.0
2011-01-10 12:40:00,23.88,23.9,23.86,23.88,7000.0,22.6715,22.6905,22.6525,22.6715,7000.0
2011-01-10 12:45:00,23.89,23.9,23.87,23.89,6600.0,22.681,22.6905,22.662,22.681,6600.0
2011-01-10 12:50:00,23.9,23.92,23.9,23.9,4600.0,22.6905,22.7095,22.6905,22.6905,4600.0
2011-01-10 12:55:00,23.9,23.9,23.88,23.9,3400.0,22.6905,22.6905,22.6715,22.6905,3400.0
2011-01-10 13:00:00,23.9,23.9,23.89,23.9,5000.0,22.6905,22.6905,22.681,22.6905,5000.0
2011-01-10 13:05:00,23.89,23.92,23.88,23.92,5400.0,22.681,22.7095,22.6715,22.7095,5400.0
2011-01-10 13:10:00,23.92,23.93,23.91,23.92,5800.0,22.7095,22.719,22.7,22.7095,5800.0
2011-01-10 13:15:00,23.93,23.93,23.91,23.92,4600.0,22.719,22.719,22.7,22.7095,4600.0
2011-01-10 13:20:00,23.92,23.93,23.91,23.92,4200.0,22.7095,22.719,22.7,22.7095,4200.0
2011-01-10 13:25:00,23.91,23.95,23.91,23.95,8600.0,22.7,22.738,22.7,22.738,8600.0
2011-01-10 13:30:00,23.95,23.99,23.95,23.99,10200.0,22.738,22.776,22.738,22.776,10200.0
2011-01-10 13:35:00,23.99,24.0,23.98,23.99,4000.0,22.776,22.7855,22.7665,22.776,4000.0
2011-01-10 13:40:00,23.98,23.99,23.95,23.95,7600.0,22.7665,22.776,22.738,22.738,7600.0
2011-01-10 13:45:00,23.96,23.97,23.95,23.97,7600.0,22.7475,22.757,22.738,22.757,7600.0
2011-01-10 13:50:00,23.97,24.0,23.97,23.99,13400.0,22.757,22.7855,22.757,22.776,13400.0
2011-01-10 13:55:00,23.99,23.99,23.98,23.99,39400.0,22.776,22.776,22.7665,22.776,39400.0
2011-01-10 14:00:00,23.98,23.99,23.96,23.96,19400.0,22.7665,22.776,22.7475,22.7475,19400.0
2011-01-10 14:05:00,23.95,23.96,23.93,23.93,15800.0,22.738,22.7475,22.719,22.719,15800.0
2011-01-10 14:10:00,23.93,23.95,23.93,23.95,11600.0,22.719,22.738,22.719,22.738,11600.0
2011-01-10 14:15:00,23.94,23.95,23.93,23.93,10200.0,22.7285,22.738,22.719,22.719,10200.0
2011-01-10 14:20:00,23.94,23.97,23.93,23.97,11800.0,22.7285,22.757,22.719,22.757,11800.0
2011-01-10 14:25:00,23.96,23.98,23.96,23.97,21600.0,22.7475,22.7665,22.7475,22.757,21600.0
2011-01-10 14:30:00,23.97,23.99,23.97,23.98,8200.0,22.757,22.776,22.757,22.7665,8200.0
2011-01-10 14:35:00,23.98,23.99,23.97,23.99,18400.0,22.7665,22.776,22.757,22.776,18400.0
2011-01-10 14:40:00,23.98,23.98,23.95,23.96,17400.0,22.7665,22.7665,22.738,22.7475,17400.0
2011-01-10 14:45:00,23.96,23.99,23.96,23.98,23800.0,22.7475,22.776,22.7475,22.7665,23800.0
2011-01-10 14:50:00,23.98,24.0,23.98,24.0,17600.0,22.7665,22.7855,22.7665,22.7855,17600.0
2011-01-10 14:55:00,24.0,24.0,23.99,23.99,25400.0,22.7855,22.7855,22.776,22.776,25400.0
2011-01-10 15:00:00,23.99,24.0,23.97,23.97,10800.0,22.776,22.7855,22.757,22.757,10800.0
2011-01-10 15:05:00,23.98,24.0,23.97,24.0,54200.0,22.7665,22.7855,22.757,22.7855,54200.0
2011-01-10 15:10:00,24.0,24.0,23.98,23.98,26400.0,22.7855,22.7855,22.7665,22.7665,26400.0
2011-01-10 15:15:00,23.98,23.99,23.97,23.97,22800.0,22.7665,22.776,22.757,22.757,22800.0
2011-01-10 15:20:00,23.97,23.99,23.97,23.99,18600.0,22.757,22.776,22.757,22.776,18600.0
2011-01-10 15:25:00,23.99,23.99,23.97,23.99,19200.0,22.776,22.776,22.757,22.776,19200.0
2011-01-10 15:30:00,23.99,23.99,23.97,23.98,14000.0,22.776,22.776,22.757,22.7665,14000.0
2011-01-10 15:35:00,23.97,24.0,23.97,23.99,32600.0,22.757,22.7855,22.757,22.776,32600.0
2011-01-10 15:40:00,23.98,23.99,23.95,23.95,22400.0,22.7665,22.776,22.738,22.738,22400.0
2011-01-10 15:45:00,23.95,23.95,23.92,23.92,37000.0,22.738,22.738,22.7095,22.7095,37000.0
2011-01-10 15:50:00,23.92,23.92,23.9,23.9,34200.0,22.7095,22.7095,22.6905,22.6905,34200.0
2011-01-10 15:55:00,23.9,23.9,23.87,23.88,46200.0,22.6905,22.6905,22.662,22.6715,46200.0
2011-01-11 09:30:00,23.91,24.0,23.91,24.0,14200.0,22.7,22.7855,22.7,22.7855,14200.0
2011-01-11 09:35:00,23.97,24.0,23.92,23.95,6800.0,22.757,22.7855,22.7095,22.738,6800.0
2011-01-11 09:40:00,23.92,23.94,23.87,23.88,4000.0,22.7095,22.7285,22.662,22.6715,4000.0
2011-01-11 09:45:00,23.87,23.89,23.83,23.83,8400.0,22.662,22.681,22.6241,22.6241,8400.0
2011-01-11 09:50:00,23.83,23.86,23.8,23.8,11600.0,22.6241,22.6525,22.5956,22.5956,11600.0
2011-01-11 09:55:00,23.81,23.81,23.74,23.75,41600.0,22.6051,22.6051,22.5386,22.5481,41600.0
2011-01-11 10:00:00,23.75,23.82,23.72,23.8,15800.0,22.5481,22.6146,22.5196,22.5956,15800.0
2011-01-11 10:05:00,23.81,23.84,23.79,23.84,5800.0,22.6051,22.6336,22.5861,22.6336,5800.0
2011-01-11 10:10:00,23.84,23.86,23.83,23.85,19600.0,22.6336,22.6525,22.6241,22.6431,19600.0
2011-01-11 10:15:00,23.85,23.87,23.85,23.86,6400.0,22.6431,22.662,22.6431,22.6525,6400.0
2011-01-11 10:20:00,23.86,23.89,23.86,23.89,8200.0,22.6525,22.681,22.6525,22.681,8200.0
2011-01-11 10:25:00,23.89,23.89,23.88,23.89,9000.0,22.681,22.681,22.6715,22.681,9000.0
2011-01-11 10:30:00,23.89,23.89,23.86,23.87,6400.0,22.681,22.681,22.6525,22.662,6400.0
2011-01-11 10:35:00,23.87,23.88,23.85,23.85,7800.0,22.662,22.6715,22.6431,22.6431,7800.0
2011-01-11 10:40:00,23.85,23.86,23.84,23.86,5800.0,22.6431,22.6525,22.6336,22.6525,5800.0
2011-01-11 10:45:00,23.86,23.86,23.82,23.82,12400.0,22.6525,22.6525,22.6146,22.6146,12400.0
2011-01-11 10:50:00,23.82,23.82,23.79,23.8,13000.0,22.6146,22.6146,22.5861,22.5956,13000.0
2011-01-11 10:55:00,23.82,23.86,23.82,23.85,7200.0,22.6146,22.6525,22.6146,22.6431,7200.0
2011-01-11 11:00:00,23.85,23.86,23.84,23.85,16600.0,22.6431,22.6525,22.6336,22.6431,16600.0
2011-01-11 11:05:00,23.85,23.9,23.85,23.9,21000.0,22.6431,22.6905,22.6431,22.6905,21000.0
2011-01-11 11:10:00,23.9,23.91,23.89,23.89,4800.0,22.6905,22.7,22.681,22.681,4800.0
2011-01-11 11:15:00,23.89,23.9,23.89,23.89,2800.0,22.681,22.6905,22.681,22.681,2800.0
2011-01-11 11:20:00,23.89,23.89,23.81,23.85,44600.0,22.681,22.681,22.6051,22.6431,44600.0
2011-01-11 11:25:00,23.85,23.92,23.81,23.84,74200.0,22.6431,22.7095,22.6051,22.6336,74200.0
2011-01-11 11:30:00,23.84,23.84,23.78,23.81,13000.0,22.6336,22.6336,22.5766,22.6051,13000.0
2011-01-11 11:35:00,23.81,23.81,23.78,23.79,6800.0,22.6051,22.6051,22.5766,22.5861,6800.0
2011-01-11 11:40:00,23.79,23.81,23.79,23.81,5600.0,22.5861,22.6051,22.5861,22.6051,5600.0
2011-01-11 11:45:00,23.8,23.8,23.79,23.79,7200.0,22.5956,22.5956,22.5861,22.5861,7200.0
2011-01-11 11:50:00,23.78,23.79,23.78,23.79,7200.0,22.5766,22.5861,22.5766,22.5861,7200.0
2011-01-11 11:55:00,23.79,23.79,23.78,23.79,6800.0,22.5861,22.5861,22.5766,22.5861,6800.0
2011-01-11 12:00:00,23.78,23.79,23.78,23.78,7000.0,22.5766,22.5861,22.5766,22.5766,7000.0
2011-01-11 12:05:00,23.78,23.79,23.77,23.77,9000.0,22.5766,22.5861,22.5671,22.5671,9000.0
2011-01-11 12:10:00,23.77,23.8,23.77,23.8,8400.0,22.5671,22.5956,22.5671,22.5956,8400.0
2011-01-11 12:15:00,23.79,23.81,23.79,23.81,3400.0,22.5861,22.6051,22.5861,22.6051,3400.0
2011-01-11 12:20:00,23.8,23.8,23.75,23.76,8200.0,22.5956,22.5956,22.5481,22.5576,8200.0
2011-01-11 12:25:00,23.75,23.75,23.74,23.75,8200.0,22.5481,22.5481,22.5386,22.5481,8200.0
2011-01-11 12:30:00,23.75,23.76,23.75,23.76,8400.0,22.5481,22.5576,22.5481,22.5576,8400.0
2011-01-11 12:35:00,23.77,23.78,23.77,23.77,2800.0,22.5671,22.5766,22.5671,22.5671,2800.0
2011-01-11 12:40:00,23.76,23.78,23.75,23.77,5800.0,22.5576,22.5766,22.5481,22.5671,5800.0
2011-01-11 12:45:00,23.76,23.77,23.75,23.77,5000.0,22.5576,22.5671,22.5481,22.5671,5000.0
2011-01-11 12:50:00,23.77,23.78,23.76,23.78,5800.0,22.5671,22.5766,22.5576,22.5766,5800.0
2011-01-11 12:55:00,23.78,23.78,23.78,23.78,2400.0,22.5766,22.5766,22.5766,22.5766,2400.0
2011-01-11 13:00:00,23.79,23.81,23.78,23.8,5200.0,22.5861,22.6051,22.5766,22.5956,5200.0
2011-01-11 13:05:00,23.8,23.8,23.77,23.77,21000.0,22.5956,22.5956,22.5671,22.5671,21000.0
2011-01-11 13:10:00,23.78,23.79,23.75,23.75,12600.0,22.5766,22.5861,22.5481,22.5481,12600.0
2011-01-11 13:15:00,23.75,23.78,23.75,23.78,7400.0,22.5481,22.5766,22.5481,22.5766,7400.0
2011-01-11 13:20:00,23.78,23.81,23.76,23.81,12800.0,22.5766,22.6051,22.5576,22.6051,12800.0
2011-01-11 13:25:00,23.8,23.81,23.8,23.81,1600.0,22.5956,22.6051,22.5956,22.6051,1600.0
2011-01-11 13:30:00,23.8,23.8,23.78,23.8,7600.0,22.5956,22.5956,22.5766,22.5956,7600.0
2011-01-11 13:35:00,23.79,23.83,23.79,23.83,6400.0,22.5861,22.6241,22.5861,22.6241,6400.0
2011-01-11 13:40:00,23.82,23.82,23.8,23.8,3600.0,22.6146,22.6146,22.5956,22.5956,3600.0
2011-01-11 13:45:00,23.8,23.8,23.79,23.79,8400.0,22.5956,22.5956,22.5861,22.5861,8400.0
2011-01-11 13:50:00,23.79,23.79,23.76,23.76,4400.0,22.5861,22.5861,22.5576,22.5576,4400.0
2011-01-11 13:55:00,23.76,23.76,23.73,23.73,12800.0,22.5576,22.5576,22.5291,22.5291,12800.0
2011-01-11 14:00:00,23.73,23.74,23.7,23.71,13600.0,22.5291,22.5386,22.5006,22.5101,13600.0
2011-01-11 14:05:00,23.72,23.73,23.68,23.7,18600.0,22.5196,22.5291,22.4817,22.5006,18600.0
2011-01-11 14:10:00,23.71,23.73,23.71,23.72,4000.0,22.5101,22.5291,22.5101,22.5196,4000.0
2011-01-11 14:15:00,23.72,23.73,23.72,23.73,8200.0,22.5196,22.5291,22.5196,22.5291,8200.0
2011-01-11 14:20:00,23.73,23.74,23.73,23.74,4200.0,22.5291,22.5386,22.5291,22.5386,4200.0
2011-01-11 14:25:00,23.74,23.76,23.73,23.75,14000.0,22.5386,22.5576,22.5291,22.5481,14000.0
2011-01-11 14:30:00,23.75,23.75,23.73,23.74,10600.0,22.5481,22.5481,22.5291,22.5386,10600.0
2011-01-11 14:35:00,23.74,23.75,23.74,23.75,7200.0,22.5386,22.5481,22.5386,22.5481,7200.0
2011-01-11 14:40:00,23.75,23.75,23.74,23.75,6000.0,22.5481,22.5481,22.5386,22.5481,6000.0
2011-01-11 14:45:00,23.75,23.75,23.74,23.74,4000.0,22.5481,22.5481,22.5386,22.5386,4000.0
2011-01-11 14:50:00,23.75,23.75,23.68,23.68,30000.0,22.5481,22.5481,22.4817,22.4817,30000.0
2011-01-11 14:55:00,23.68,23.75,23.68,23.75,18400.0,22.4817,22.5481,22.4817,22.5481,18400.0
2011-01-11 15:00:00,23.75,23.77,23.74,23.77,15000.0,22.5481,22.5671,22.5386,22.5671,15000.0
2011-01-11 15:05:00,23.77,23.82,23.77,23.82,13000.0,22.5671,22.6146,22.5671,22.6146,13000.0
2011-01-11 15:10:00,23.82,23.82,23.8,23.81,10600.0,22.6146,22.6146,22.5956,22.6051,10600.0
2011-01-11 15:15:00,23.81,23.81,23.79,23.8,10600.0,22.6051,22.6051,22.5861,22.5956,10600.0
2011-01-11 15:20:00,23.8,23.81,23.8,23.81,9000.0,22.5956,22.6051,22.5956,22.6051,9000.0
2011-01-11 15:25:00,23.81,23.82,23.8,23.81,11400.0,22.6051,22.6146,22.5956,22.6051,11400.0
2011-01-11 15:30:00,23.8,23.81,23.8,23.8,20200.0,22.5956,22.6051,22.5956,22.5956,20200.0
2011-01-11 15:35:00,23.8,23.82,23.79,23.8,21600.0,22.5956,22.6146,22.5861,22.5956,21600.0
2011-01-11 15:40:00,23.8,23.82,23.78,23.82,25200.0,22.5956,22.6146,22.5766,22.6146,25200.0
2011-01-11 15:45:00,23.82,23.85,23.82,23.85,31000.0,22.6146,22.6431,22.6146,22.6431,31000.0
2011-01-11 15:50:00,23.85,23.85,23.79,23.79,54000.0,22.6431,22.6431,22.5861,22.5861,54000.0
2011-01-11 15:55:00,23.8,23.8,23.72,23.75,148800.0,22.5956,22.5956,22.5196,22.5481,148800.0
2011-01-12 09:30:00,23.92,23.93,23.85,23.87,9600.0,22.7095,22.719,22.6431,22.662,9600.0
2011-01-12 09:35:00,23.87,23.87,23.77,23.77,12000.0,22.662,22.662,22.5671,22.5671,12000.0
2011-01-12 09:40:00,23.77,23.82,23.77,23.78,16600.0,22.5671,22.6146,22.5671,22.5766,16600.0
2011-01-12 09:45:00,23.77,23.78,23.75,23.76,7000.0,22.5671,22.5766,22.5481,22.5576,7000.0
2011-01-12 09:50:00,23.76,23.82,23.76,23.82,15200.0,22.5576,22.6146,22.5576,22.6146,15200.0
2011-01-12 09:55:00,23.83,23.86,23.81,23.82,9600.0,22.6241,22.6525,22.6051,22.6146,9600.0
2011-01-12 10:00:00,23.82,23.83,23.78,23.78,13800.0,22.6146,22.6241,22.5766,22.5766,13800.0
2011-01-12 10:05:00,23.77,23.83,23.77,23.83,7800.0,22.5671,22.6241,22.5671,22.6241,7800.0
2011-01-12 10:10:00,23.83,23.84,23.8,23.82,7000.0,22.6241,22.6336,22.5956,22.6146,7000.0
2011-01-12 10:15:00,23.82,23.83,23.79,23.79,9200.0,22.6146,22.6241,22.5861,22.5861,9200.0
2011-01-12 10:20:00,23.8,23.8,23.77,23.77,7600.0,22.5956,22.5956,22.5671,22.5671,7600.0
2011-01-12 10:25:00,23.78,23.82,23.77,23.8,7400.0,22.5766,22.6146,22.5671,22.5956,7400.0
2011-01-12 10:30:00,23.79,23.79,23.78,23.78,4800.0,22.5861,22.5861,22.5766,22.5766,4800.0
2011-01-12 10:35:00,23.78,23.79,23.76,23.77,10800.0,22.5766,22.5861,22.5576,22.5671,10800.0
2011-01-12 10:40:00,23.77,23.78,23.77,23.78,8600.0,22.5671,22.5766,22.5671,22.5766,8600.0
2011-01-12 10:45:00,23.78,23.79,23.78,23.78,14000.0,22.5766,22.5861,22.5766,22.5766,14000.0
2011-01-12 10:50:00,23.77,23.79,23.77,23.79,15200.0,22.5671,22.5861,22.5671,22.5861,15200.0
2011-01-12 10:55:00,23.79,23.8,23.78,23.78,9200.0,22.5861,22.5956,22.5766,22.5766,9200.0
2011-01-12 11:00:00,23.79,23.8,23.75,23.79,32400.0,22.5861,22.5956,22.5481,22.5861,32400.0
2011-01-12 11:05:00,23.79,23.81,23.75,23.77,46000.0,22.5861,22.6051,22.5481,22.5671,46000.0
2011-01-12 11:10:00,23.77,23.8,23.77,23.79,9400.0,22.5671,22.5956,22.5671,22.5861,9400.0
2011-01-12 11:15:00,23.8,23.81,23.79,23.79,8600.0,22.5956,22.6051,22.5861,22.5861,8600.0
2011-01-12 11:20:00,23.8,23.8,23.79,23.8,5200.0,22.5956,22.5956,22.5861,22.5956,5200.0
2011-01-12 11:25:00,23.8,23.8,23.76,23.78,7800.0,22.5956,22.5956,22.5576,22.5766,7800.0
2011-01-12 11:30:00,23.78,23.78,23.77,23.77,11200.0,22.5766,22.5766,22.5671,22.5671,11200.0
2011-01-12 11:35:00,23.78,23.78,23.75,23.77,11000.0,22.5766,22.5766,22.5481,22.5671,11000.0
2011-01-12 11:40:00,23.77,23.78,23.77,23.77,27400.0,22.5671,22.5766,22.5671,22.5671,27400.0
2011-01-12 11:45:00,23.77,23.79,23.77,23.78,7400.0,22.5671,22.5861,22.5671,22.5766,7400.0
2011-01-12 11:50:00,23.78,23.8,23.77,23.8,32600.0,22.5766,22.5956,22.5671,22.5956,32600.0
2011-01-12 11:55:00,23.8,23.83,23.8,23.82,11200.0,22.5956,22.6241,22.5956,22.6146,11200.0
2011-01-12 12:00:00,23.82,23.83,23.81,23.83,5600.0,22.6146,22.6241,22.6051,22.6241,5600.0
2011-01-12 12:05:00,23.84,23.86,23.8,23.86,20000.0,22.6336,22.6525,22.5956,22.6525,20000.0
2011-01-12 12:10:00,23.86,23.88,23.86,23.87,5200.0,22.6525,22.6715,22.6525,22.662,5200.0
2011-01-12 12:15:00,23.88,23.88,23.85,23.85,9800.0,22.6715,22.6715,22.6431,22.6431,9800.0
2011-01-12 12:20:00,23.85,23.85,23.83,23.84,6800.0,22.6431,22.6431,22.6241,22.6336,6800.0
2011-01-12 12:25:00,23.84,23.85,23.82,23.83,5000.0,22.6336,22.6431,22.6146,22.6241,5000.0
2011-01-12 12:30:00,23.83,23.83,23.82,23.83,6800.0,22.6241,22.6241,22.6146,22.6241,6800.0
2011-01-12 12:35:00,23.82,23.82,23.77,23.77,8600.0,22.6146,22.6146,22.5671,22.5671,8600.0
2011-01-12 12:40:00,23.77,23.77,23.75,23.75,15600.0,22.5671,22.5671,22.5481,22.5481,15600.0
2011-01-12 12:45:00,23.75,23.76,23.75,23.76,13200.0,22.5481,22.5576,22.5481,22.5576,13200.0
2011-01-12 12:50:00,23.76,23.77,23.75,23.76,8200.0,22.5576,22.5671,22.5481,22.5576,8200.0
2011-01-12 12:55:00,23.76,23.78,23.75,23.75,6000.0,22.5576,22.5766,22.5481,22.5481,6000.0
2011-01-12 13:00:00,23.75,23.75,23.72,23.73,14200.0,22.5481,22.5481,22.5196,22.5291,14200.0
2011-01-12 13:05:00,23.73,23.74,23.71,23.71,20000.0,22.5291,22.5386,22.5101,22.5101,20000.0
2011-01-12 13:10:00,23.71,23.73,23.71,23.73,9600.0,22.5101,22.5291,22.5101,22.5291,9600.0
2011-01-12 13:15:00,23.73,23.76,23.73,23.76,7200.0,22.5291,22.5576,22.5291,22.5576,7200.0
2011-01-12 13:20:00,23.75,23.77,23.75,23.75,5200.0,22.5481,22.5671,22.5481,22.5481,5200.0
2011-01-12 13:25:00,23.75,23.75,23.74,23.74,2600.0,22.5481,22.5481,22.5386,22.5386,2600.0
2011-01-12 13:30:00,23.74,23.74,23.73,23.74,4000.0,22.5386,22.5386,22.5291,22.5386,4000.0
2011-01-12 13:35:00,23.75,23.75,23.74,23.75,4200.0,22.5481,22.5481,22.5386,22.5481,4200.0
2011-01-12 13:40:00,23.74,23.74,23.73,23.73,6400.0,22.5386,22.5386,22.5291,22.5291,6400.0
2011-01-12 13:45:00,23.74,23.74,23.74,23.74,4000.0,22.5386,22.5386,22.5386,22.5386,4000.0
2011-01-12 13:50:00,23.74,23.75,23.74,23.75,12000.0,22.5386,22.5481,22.5386,22.5481,12000.0
2011-01-12 13:55:00,23.75,23.75,23.75,23.75,5600.0,22.5481,22.5481,22.5481,22.5481,5600.0
2011-01-12 14:00:00,23.75,23.75,23.72,23.74,19600.0,22.5481,22.5481,22.5196,22.5386,19600.0
2011-01-12 14:05:00,23.74,23.76,23.73,23.76,9600.0,22.5386,22.5576,22.5291,22.5576,9600.0
2011-01-12 14:10:00,23.76,23.76,23.74,23.74,9000.0,22.5576,22.5576,22.5386,22.5386,9000.0
2011-01-12 14:15:00,23.75,23.78,23.75,23.77,9400.0,22.5481,22.5766,22.5481,22.5671,9400.0
2011-01-12 14:20:00,23.77,23.78,23.77,23.77,10200.0,22.5671,22.5766,22.5671,22.5671,10200.0
2011-01-12 14:25:00,23.78,23.8,23.78,23.8,7000.0,22.5766,22.5956,22.5766,22.5956,7000.0
2011-01-12 14:30:00,23.81,23.81,23.8,23.81,5600.0,22.6051,22.6051,22.5956,22.6051,5600.0
2011-01-12 14:35:00,23.81,23.81,23.8,23.8,8200.0,22.6051,22.6051,22.5956,22.5956,8200.0
2011-01-12 14:40:00,23.8,23.82,23.8,23.82,11400.0,22.5956,22.6146,22.5956,22.6146,11400.0
2011-01-12 14:45:00,23.82,23.82,23.81,23.82,7000.0,22.6146,22.6146,22.6051,22.6146,7000.0
2011-01-12 14:50:00,23.82,23.82,23.81,23.81,11200.0,22.6146,22.6146,22.6051,22.6051,11200.0
2011-01-12 14:55:00,23.81,23.82,23.81,23.81,9400.0,22.6051,22.6146,22.6051,22.6051,9400.0
2011-01-12 15:00:00,23.81,23.84,23.8,23.84,23000.0,22.6051,22.6336,22.5956,22.6336,23000.0
2011-01-12 15:05:00,23.84,23.84,23.82,23.82,11600.0,22.6336,22.6336,22.6146,22.6146,11600.0
2011-01-12 15:10:00,23.82,23.82,23.8,23.81,16600.0,22.6146,22.6146,22.5956,22.6051,16600.0
2011-01-12 15:15:00,23.8,23.81,23.8,23.81,14000.0,22.5956,22.6051,22.5956,22.6051,14000.0
2011-01-12 15:20:00,23.8,23.8,23.77,23.78,18800.0,22.5956,22.5956,22.5671,22.5766,18800.0
2011-01-12 15:25:00,23.78,23.79,23.77,23.77,11200.0,22.5766,22.5861,22.5671,22.5671,11200.0
2011-01-12 15:30:00,23.77,23.77,23.75,23.77,22600.0,22.5671,22.5671,22.5481,22.5671,22600.0
2011-01-12 15:35:00,23.77,23.78,23.77,23.77,15400.0,22.5671,22.5766,22.5671,22.5671,15400.0
2011-01-12 15:40:00,23.77,23.77,23.75,23.77,32200.0,22.5671,22.5671,22.5481,22.5671,32200.0
2011-01-12 15:45:00,23.78,23.81,23.77,23.78,39400.0,22.5766,22.6051,22.5671,22.5766,39400.0
2011-01-12 15:50:00,23.78,23.78,23.74,23.74,63400.0,22.5766,22.5766,22.5386,22.5386,63400.0
2011-01-12 15:55:00,23.75,23.76,23.73,23.74,132600.0,22.5481,22.5576,22.5291,22.5386,132600.0
2011-01-13 09:30:00,23.71,23.81,23.67,23.75,16400.0,22.5101,22.6051,22.4722,22.5481,16400.0
2011-01-13 09:35:00,23.76,23.76,23.61,23.67,14600.0,22.5576,22.5576,22.4152,22.4722,14600.0
2011-01-13 09:40:00,23.64,23.66,23.56,23.58,23800.0,22.4437,22.4627,22.3677,22.3867,23800.0
2011-01-13 09:45:00,23.58,23.63,23.58,23.61,22800.0,22.3867,22.4342,22.3867,22.4152,22800.0
2011-01-13 09:50:00,23.61,23.66,23.59,23.66,21000.0,22.4152,22.4627,22.3962,22.4627,21000.0
2011-01-13 09:55:00,23.67,23.68,23.63,23.63,17600.0,22.4722,22.4817,22.4342,22.4342,17600.0
2011-01-13 10:00:00,23.63,23.65,23.63,23.64,12200.0,22.4342,22.4532,22.4342,22.4437,12200.0
2011-01-13 10:05:00,23.65,23.68,23.63,23.66,8400.0,22.4532,22.4817,22.4342,22.4627,8400.0
2011-01-13 10:10:00,23.66,23.7,23.63,23.67,19200.0,22.4627,22.5006,22.4342,22.4722,19200.0
2011-01-13 10:15:00,23.67,23.68,23.67,23.68,5200.0,22.4722,22.4817,22.4722,22.4817,5200.0
2011-01-13 10:20:00,23.68,23.68,23.65,23.65,6000.0,22.4817,22.4817,22.4532,22.4532,6000.0
2011-01-13 10:25:00,23.65,23.65,23.63,23.63,10200.0,22.4532,22.4532,22.4342,22.4342,10200.0
2011-01-13 10:30:00,23.63,23.65,23.62,23.64,7800.0,22.4342,22.4532,22.4247,22.4437,7800.0
2011-01-13 10:35:00,23.64,23.65,23.62,23.62,10400.0,22.4437,22.4532,22.4247,22.4247,10400.0
2011-01-13 10:40:00,23.63,23.63,23.6,23.63,9000.0,22.4342,22.4342,22.4057,22.4342,9000.0
2011-01-13 10:45:00,23.64,23.64,23.63,23.63,3200.0,22.4437,22.4437,22.4342,22.4342,3200.0
2011-01-13 10:50:00,23.63,23.64,23.62,23.63,3800.0,22.4342,22.4437,22.4247,22.4342,3800.0
2011-01-13 10:55:00,23.64,23.66,23.63,23.64,11400.0,22.4437,22.4627,22.4342,22.4437,11400.0
2011-01-13 11:00:00,23.64,23.64,23.62,23.63,6400.0,22.4437,22.4437,22.4247,22.4342,6400.0
2011-01-13 11:05:00,23.63,23.63,23.61,23.63,6400.0,22.4342,22.4342,22.4152,22.4342,6400.0
2011-01-13 11:10:00,23.63,23.64,23.61,23.61,9000.0,22.4342,22.4437,22.4152,22.4152,9000.0
2011-01-13 11:15:00,23.63,23.64,23.6,23.6,21800.0,22.4342,22.4437,22.4057,22.4057,21800.0
2011-01-13 11:20:00,23.6,23.61,23.6,23.6,5000.0,22.4057,22.4152,22.4057,22.4057,5000.0
2011-01-13 11:25:00,23.6,23.62,23.6,23.61,4400.0,22.4057,22.4247,22.4057,22.4152,4400.0
2011-01-13 11:30:00,23.63,23.63,23.62,23.62,2000.0,22.4342,22.4342,22.4247,22.4247,2000.0
2011-01-13 11:35:00,23.62,23.63,23.61,23.61,3400.0,22.4247,22.4342,22.4152,22.4152,3400.0
2011-01-13 11:40:00,23.63,23.63,23.6,23.6,7000.0,22.4342,22.4342,22.4057,22.4057,7000.0
2011-01-13 11:45:00,23.6,23.61,23.59,23.59,5800.0,22.4057,22.4152,22.3962,22.3962,5800.0
2011-01-13 11:50:00,23.6,23.6,23.58,23.6,3200.0,22.4057,22.4057,22.3867,22.4057,3200.0
2011-01-13 11:55:00,23.6,23.6,23.58,23.59,4200.0,22.4057,22.4057,22.3867,22.3962,4200.0
2011-01-13 12:00:00,23.59,23.6,23.58,23.58,3200.0,22.3962,22.4057,22.3867,22.3867,3200.0
2011-01-13 12:05:00,23.59,23.61,23.59,23.6,18400.0,22.3962,22.4152,22.3962,22.4057,18400.0
2011-01-13 12:10:00,23.61,23.61,23.58,23.6,20600.0,22.4152,22.4152,22.3867,22.4057,20600.0
2011-01-13 12:15:00,23.61,23.61,23.6,23.6,4000.0,22.4152,22.4152,22.4057,22.4057,4000.0
2011-01-13 12:20:00,23.59,23.61,23.59,23.61,11800.0,22.3962,22.4152,22.3962,22.4152,11800.0
2011-01-13 12:25:00,23.6,23.61,23.6,23.6,1800.0,22.4057,22.4152,22.4057,22.4057,1800.0
2011-01-13 12:30:00,23.6,23.62,23.6,23.6,12400.0,22.4057,22.4247,22.4057,22.4057,12400.0
2011-01-13 12:35:00,23.6,23.61,23.58,23.59,9400.0,22.4057,22.4152,22.3867,22.3962,9400.0
2011-01-13 12:40:00,23.6,23.61,23.6,23.61,4200.0,22.4057,22.4152,22.4057,22.4152,4200.0
2011-01-13 12:45:00,23.61,23.61,23.61,23.61,2400.0,22.4152,22.4152,22.4152,22.4152,2400.0
2011-01-13 12:50:00,23.61,23.61,23.6,23.61,5400.0,22.4152,22.4152,22.4057,22.4152,5400.0
2011-01-13 12:55:00,23.6,23.61,23.6,23.6,3400.0,22.4057,22.4152,22.4057,22.4057,3400.0
2011-01-13 13:00:00,23.6,23.6,23.58,23.6,9200.0,22.4057,22.4057,22.3867,22.4057,9200.0
2011-01-13 13:05:00,23.6,23.61,23.6,23.6,4000.0,22.4057,22.4152,22.4057,22.4057,4000.0
2011-01-13 13:10:00,23.61,23.62,23.6,23.61,14000.0,22.4152,22.4247,22.4057,22.4152,14000.0
2011-01-13 13:15:00,23.61,23.62,23.6,23.6,8400.0,22.4152,22.4247,22.4057,22.4057,8400.0
2011-01-13 13:20:00,23.61,23.61,23.59,23.6,4200.0,22.4152,22.4152,22.3962,22.4057,4200.0
2011-01-13 13:25:00,23.6,23.6,23.58,23.59,6200.0,22.4057,22.4057,22.3867,22.3962,6200.0
2011-01-13 13:30:00,23.6,23.61,23.58,23.58,8400.0,22.4057,22.4152,22.3867,22.3867,8400.0
2011-01-13 13:35:00,23.58,23.58,23.56,23.57,10400.0,22.3867,22.3867,22.3677,22.3772,10400.0
2011-01-13 13:40:00,23.57,23.57,23.56,23.57,2000.0,22.3772,22.3772,22.3677,22.3772,2000.0
2011-01-13 13:45:00,23.57,23.58,23.56,23.56,6000.0,22.3772,22.3867,22.3677,22.3677,6000.0
2011-01-13 13:50:00,23.56,23.57,23.56,23.57,9600.0,22.3677,22.3772,22.3677,22.3772,9600.0
2011-01-13 13:55:00,23.56,23.57,23.56,23.56,13000.0,22.3677,22.3772,22.3677,22.3677,13000.0
2011-01-13 14:00:00,23.56,23.57,23.56,23.57,6800.0,22.3677,22.3772,22.3677,22.3772,6800.0
2011-01-13 14:05:00,23.56,23.56,23.53,23.54,14000.0,22.3677,22.3677,22.3392,22.3487,14000.0
2011-01-13 14:10:00,23.53,23.53,23.48,23.48,12000.0,22.3392,22.3392,22.2918,22.2918,12000.0
2011-01-13 14:15:00,23.49,23.52,23.49,23.5,4600.0,22.3013,22.3298,22.3013,22.3108,4600.0
2011-01-13 14:20:00,23.5,23.52,23.5,23.5,2200.0,22.3108,22.3298,22.3108,22.3108,2200.0
2011-01-13 14:25:00,23.5,23.5,23.5,23.5,3800.0,22.3108,22.3108,22.3108,22.3108,3800.0
2011-01-13 14:30:00,23.51,23.52,23.5,23.52,18000.0,22.3203,22.3298,22.3108,22.3298,18000.0
2011-01-13 14:35:00,23.52,23.56,23.52,23.54,24800.0,22.3298,22.3677,22.3298,22.3487,24800.0
2011-01-13 14:40:00,23.53,23.53,23.5,23.5,34000.0,22.3392,22.3392,22.3108,22.3108,34000.0
2011-01-13 14:45:00,23.5,23.53,23.5,23.5,16800.0,22.3108,22.3392,22.3108,22.3108,16800.0
2011-01-13 14:50:00,23.5,23.51,23.49,23.5,20600.0,22.3108,22.3203,22.3013,22.3108,20600.0
2011-01-13 14:55:00,23.49,23.51,23.48,23.5,32000.0,22.3013,22.3203,22.2918,22.3108,32000.0
2011-01-13 15:00:00,23.5,23.52,23.5,23.51,20600.0,22.3108,22.3298,22.3108,22.3203,20600.0
2011-01-13 15:05:00,23.52,23.53,23.51,23.52,17800.0,22.3298,22.3392,22.3203,22.3298,17800.0
2011-01-13 15:10:00,23.53,23.54,23.52,23.52,9600.0,22.3392,22.3487,22.3298,22.3298,9600.0
2011-01-13 15:15:00,23.52,23.53,23.5,23.51,26400.0,22.3298,22.3392,22.3108,22.3203,26400.0
2011-01-13 15:20:00,23.51,23.52,23.5,23.52,16200.0,22.3203,22.3298,22.3108,22.3298,16200.0
2011-01-13 15:25:00,23.52,23.52,23.5,23.5,20400.0,22.3298,22.3298,22.3108,22.3108,20400.0
2011-01-13 15:30:00,23.5,23.52,23.5,23.5,26400.0,22.3108,22.3298,22.3108,22.3108,26400.0
2011-01-13 15:35:00,23.5,23.51,23.5,23.5,34000.0,22.3108,22.3203,22.3108,22.3108,34000.0
2011-01-13 15:40:00,23.5,23.52,23.5,23.51,23000.0,22.3108,22.3298,22.3108,22.3203,23000.0
2011-01-13 15:45:00,23.51,23.53,23.51,23.52,38600.0,22.3203,22.3392,22.3203,22.3298,38600.0
2011-01-13 15:50:00,23.52,23.57,23.51,23.55,34000.0,22.3298,22.3772,22.3203,22.3582,34000.0
2011-01-13 15:55:00,23.56,23.57,23.54,23.55,41000.0,22.3677,22.3772,22.3487,22.3582,41000.0
2011-01-14 09:30:00,23.57,23.59,23.53,23.56,14200.0,22.3772,22.3962,22.3392,22.3677,14200.0
2011-01-14 09:35:00,23.6,23.67,23.6,23.66,12600.0,22.4057,22.4722,22.4057,22.4627,12600.0
2011-01-14 09:40:00,23.65,23.65,23.6,23.6,13200.0,22.4532,22.4532,22.4057,22.4057,13200.0
2011-01-14 09:45:00,23.57,23.59,23.55,23.55,7400.0,22.3772,22.3962,22.3582,22.3582,7400.0
2011-01-14 09:50:00,23.57,23.59,23.55,23.55,19200.0,22.3772,22.3962,22.3582,22.3582,19200.0
2011-01-14 09:55:00,23.54,23.62,23.54,23.61,20600.0,22.3487,22.4247,22.3487,22.4152,20600.0
2011-01-14 10:00:00,23.62,23.65,23.58,23.59,34200.0,22.4247,22.4532,22.3867,22.3962,34200.0
2011-01-14 10:05:00,23.58,23.6,23.57,23.58,29600.0,22.3867,22.4057,22.3772,22.3867,29600.0
2011-01-14 10:10:00,23.58,23.61,23.57,23.6,62600.0,22.3867,22.4152,22.3772,22.4057,62600.0
2011-01-14 10:15:00,23.6,23.6,23.57,23.58,45600.0,22.4057,22.4057,22.3772,22.3867,45600.0
2011-01-14 10:20:00,23.58,23.61,23.54,23.6,53200.0,22.3867,22.4152,22.3487,22.4057,53200.0
2011-01-14 10:25:00,23.6,23.6,23.57,23.58,26600.0,22.4057,22.4057,22.3772,22.3867,26600.0
2011-01-14 10:30:00,23.58,23.64,23.58,23.64,39200.0,22.3867,22.4437,22.3867,22.4437,39200.0
2011-01-14 10:35:00,23.63,23.63,23.6,23.6,24400.0,22.4342,22.4342,22.4057,22.4057,24400.0
2011-01-14 10:40:00,23.61,23.61,23.58,23.61,48000.0,22.4152,22.4152,22.3867,22.4152,48000.0
2011-01-14 10:45:00,23.61,23.61,23.58,23.59,27000.0,22.4152,22.4152,22.3867,22.3962,27000.0
2011-01-14 10:50:00,23.59,23.6,23.58,23.59,12400.0,22.3962,22.4057,22.3867,22.3962,12400.0
2011-01-14 10:55:00,23.59,23.61,23.56,23.6,10200.0,22.3962,22.4152,22.3677,22.4057,10200.0
2011-01-14 11:00:00,23.59,23.61,23.58,23.59,13400.0,22.3962,22.4152,22.3867,22.3962,13400.0
2011-01-14 11:05:00,23.59,23.61,23.59,23.61,19200.0,22.3962,22.4152,22.3962,22.4152,19200.0
2011-01-14 11:10:00,23.61,23.63,23.6,23.61,13600.0,22.4152,22.4342,22.4057,22.4152,13600.0
2011-01-14 11:15:00,23.61,23.61,23.59,23.6,10800.0,22.4152,22.4152,22.3962,22.4057,10800.0
2011-01-14 11:20:00,23.59,23.6,23.57,23.58,10400.0,22.3962,22.4057,22.3772,22.3867,10400.0
2011-01-14 11:25:00,23.6,23.61,23.59,23.61,8400.0,22.4057,22.4152,22.3962,22.4152,8400.0
2011-01-14 11:30:00,23.61,23.61,23.59,23.6,6800.0,22.4152,22.4152,22.3962,22.4057,6800.0
2011-01-14 11:35:00,23.6,23.61,23.6,23.61,11200.0,22.4057,22.4152,22.4057,22.4152,11200.0
2011-01-14 11:40:00,23.61,23.61,23.6,23.61,9200.0,22.4152,22.4152,22.4057,22.4152,9200.0
2011-01-14 11:45:00,23.62,23.64,23.61,23.64,2600.0,22.4247,22.4437,22.4152,22.4437,2600.0
2011-01-14 11:50:00,23.65,23.66,23.61,23.62,16000.0,22.4532,22.4627,22.4152,22.4247,16000.0
2011-01-14 11:55:00,23.62,23.62,23.59,23.59,14800.0,22.4247,22.4247,22.3962,22.3962,14800.0
2011-01-14 12:00:00,23.61,23.62,23.6,23.61,21600.0,22.4152,22.4247,22.4057,22.4152,21600.0
2011-01-14 12:05:00,23.61,23.61,23.6,23.61,15000.0,22.4152,22.4152,22.4057,22.4152,15000.0
2011-01-14 12:10:00,23.62,23.69,23.61,23.69,8800.0,22.4247,22.4912,22.4152,22.4912,8800.0
2011-01-14 12:15:00,23.68,23.7,23.67,23.68,22800.0,22.4817,22.5006,22.4722,22.4817,22800.0
2011-01-14 12:20:00,23.68,23.68,23.66,23.66,10600.0,22.4817,22.4817,22.4627,22.4627,10600.0
2011-01-14 12:25:00,23.66,23.67,23.61,23.61,40200.0,22.4627,22.4722,22.4152,22.4152,40200.0
2011-01-14 12:30:00,23.61,23.64,23.61,23.63,20600.0,22.4152,22.4437,22.4152,22.4342,20600.0
2011-01-14 12:35:00,23.64,23.66,23.64,23.65,10600.0,22.4437,22.4627,22.4437,22.4532,10600.0
2011-01-14 12:40:00,23.65,23.67,23.65,23.67,13800.0,22.4532,22.4722,22.4532,22.4722,13800.0
2011-01-14 12:45:00,23.67,23.68,23.66,23.66,8200.0,22.4722,22.4817,22.4627,22.4627,8200.0
2011-01-14 12:50:00,23.67,23.67,23.66,23.67,14400.0,22.4722,22.4722,22.4627,22.4722,14400.0
2011-01-14 12:55:00,23.66,23.66,23.64,23.64,30000.0,22.4627,22.4627,22.4437,22.4437,30000.0
2011-01-14 13:00:00,23.65,23.66,23.64,23.65,6000.0,22.4532,22.4627,22.4437,22.4532,6000.0
2011-01-14 13:05:00,23.65,23.66,23.64,23.65,22800.0,22.4532,22.4627,22.4437,22.4532,22800.0
2011-01-14 13:10:00,23.65,23.65,23.64,23.65,20600.0,22.4532,22.4532,22.4437,22.4532,20600.0
2011-01-14 13:15:00,23.64,23.65,23.63,23.63,24200.0,22.4437,22.4532,22.4342,22.4342,24200.0
2011-01-14 13:20:00,23.64,23.64,23.63,23.63,26800.0,22.4437,22.4437,22.4342,22.4342,26800.0
2011-01-14 13:25:00,23.63,23.64,23.62,23.62,28000.0,22.4342,22.4437,22.4247,22.4247,28000.0
2011-01-14 13:30:00,23.63,23.63,23.61,23.61,14200.0,22.4342,22.4342,22.4152,22.4152,14200.0
2011-01-14 13:35:00,23.63,23.64,23.61,23.62,16800.0,22.4342,22.4437,22.4152,22.4247,16800.0
2011-01-14 13:40:00,23.61,23.61,23.6,23.61,6200.0,22.4152,22.4152,22.4057,22.4152,6200.0
2011-01-14 13:45:00,23.62,23.62,23.61,23.62,10800.0,22.4247,22.4247,22.4152,22.4247,10800.0
2011-01-14 13:50:00,23.62,23.63,23.61,23.61,12600.0,22.4247,22.4342,22.4152,22.4152,12600.0
2011-01-14 13:55:00,23.61,23.63,23.61,23.63,18800.0,22.4152,22.4342,22.4152,22.4342,18800.0
2011-01-14 14:00:00,23.63,23.64,23.62,23.63,14800.0,22.4342,22.4437,22.4247,22.4342,14800.0
2011-01-14 14:05:00,23.64,23.64,23.62,23.62,15200.0,22.4437,22.4437,22.4247,22.4247,15200.0
2011-01-14 14:10:00,23.63,23.63,23.61,23.62,11400.0,22.4342,22.4342,22.4152,22.4247,11400.0
2011-01-14 14:15:00,23.62,23.63,23.61,23.61,8600.0,22.4247,22.4342,22.4152,22.4152,8600.0
2011-01-14 14:20:00,23.62,23.65,23.61,23.64,20200.0,22.4247,22.4532,22.4152,22.4437,20200.0
2011-01-14 14:25:00,23.65,23.65,23.61,23.62,23400.0,22.4532,22.4532,22.4152,22.4247,23400.0
2011-01-14 14:30:00,23.63,23.63,23.61,23.63,10400.0,22.4342,22.4342,22.4152,22.4342,10400.0
2011-01-14 14:35:00,23.63,23.63,23.61,23.61,10200.0,22.4342,22.4342,22.4152,22.4152,10200.0
2011-01-14 14:40:00,23.62,23.63,23.61,23.62,14600.0,22.4247,22.4342,22.4152,22.4247,14600.0
2011-01-14 14:45:00,23.62,23.63,23.61,23.62,21200.0,22.4247,22.4342,22.4152,22.4247,21200.0
2011-01-14 14:50:00,23.62,23.63,23.62,23.62,19000.0,22.4247,22.4342,22.4247,22.4247,19000.0
2011-01-14 14:55:00,23.63,23.63,23.61,23.62,18000.0,22.4342,22.4342,22.4152,22.4247,18000.0
2011-01-14 15:00:00,23.62,23.63,23.61,23.62,36800.0,22.4247,22.4342,22.4152,22.4247,36800.0
2011-01-14 15:05:00,23.62,23.63,23.61,23.61,8600.0,22.4247,22.4342,22.4152,22.4152,8600.0
2011-01-14 15:10:00,23.62,23.63,23.61,23.62,14400.0,22.4247,22.4342,22.4152,22.4247,14400.0
2011-01-14 15:15:00,23.62,23.64,23.62,23.62,25200.0,22.4247,22.4437,22.4247,22.4247,25200.0
2011-01-14 15:20:00,23.63,23.63,23.61,23.62,38000.0,22.4342,22.4342,22.4152,22.4247,38000.0
2011-01-14 15:25:00,23.62,23.62,23.61,23.62,15800.0,22.4247,22.4247,22.4152,22.4247,15800.0
2011-01-14 15:30:00,23.62,23.63,23.61,23.62,13400.0,22.4247,22.4342,22.4152,22.4247,13400.0
2011-01-14 15:35:00,23.62,23.63,23.61,23.61,13600.0,22.4247,22.4342,22.4152,22.4152,13600.0
2011-01-14 15:40:00,23.61,23.63,23.61,23.63,32200.0,22.4152,22.4342,22.4152,22.4342,32200.0
2011-01-14 15:45:00,23.63,23.64,23.55,23.61,143200.0,22.4342,22.4437,22.3582,22.4152,143200.0
2011-01-14 15:50:00,23.61,23.63,23.6,23.62,29600.0,22.4152,22.4342,22.4057,22.4247,29600.0
2011-01-14 15:55:00,23.62,23.64,23.61,23.63,85600.0,22.4247,22.4437,22.4152,22.4342,85600.0
2011-01-18 09:30:00,23.57,23.62,23.39,23.45,41200.0,22.3772,22.4247,22.2063,22.2633,41200.0
2011-01-18 09:35:00,23.46,23.54,23.46,23.49,16600.0,22.2728,22.3487,22.2728,22.3013,16600.0
2011-01-18 09:40:00,23.48,23.58,23.48,23.5,25000.0,22.2918,22.3867,22.2918,22.3108,25000.0
2011-01-18 09:45:00,23.5,23.51,23.48,23.48,13200.0,22.3108,22.3203,22.2918,22.2918,13200.0
2011-01-18 09:50:00,23.48,23.5,23.45,23.49,28200.0,22.2918,22.3108,22.2633,22.3013,28200.0
2011-01-18 09:55:00,23.5,23.51,23.49,23.5,35000.0,22.3108,22.3203,22.3013,22.3108,35000.0
2011-01-18 10:00:00,23.5,23.51,23.48,23.5,48600.0,22.3108,22.3203,22.2918,22.3108,48600.0
2011-01-18 10:05:00,23.5,23.51,23.49,23.5,35800.0,22.3108,22.3203,22.3013,22.3108,35800.0
2011-01-18 10:10:00,23.5,23.55,23.5,23.51,54600.0,22.3108,22.3582,22.3108,22.3203,54600.0
2011-01-18 10:15:00,23.5,23.52,23.49,23.5,22200.0,22.3108,22.3298,22.3013,22.3108,22200.0
2011-01-18 10:20:00,23.5,23.5,23.5,23.5,15800.0,22.3108,22.3108,22.3108,22.3108,15800.0
2011-01-18 10:25:00,23.5,23.51,23.49,23.5,30400.0,22.3108,22.3203,22.3013,22.3108,30400.0
2011-01-18 10:30:00,23.5,23.5,23.48,23.5,18000.0,22.3108,22.3108,22.2918,22.3108,18000.0
2011-01-18 10:35:00,23.49,23.5,23.48,23.5,14000.0,22.3013,22.3108,22.2918,22.3108,14000.0
2011-01-18 10:40:00,23.5,23.51,23.49,23.49,18600.0,22.3108,22.3203,22.3013,22.3013,18600.0
2011-01-18 10:45:00,23.5,23.5,23.48,23.49,13800.0,22.3108,22.3108,22.2918,22.3013,13800.0
2011-01-18 10:50:00,23.48,23.5,23.47,23.49,7200.0,22.2918,22.3108,22.2823,22.3013,7200.0
2011-01-18 10:55:00,23.48,23.5,23.48,23.5,17800.0,22.2918,22.3108,22.2918,22.3108,17800.0
2011-01-18 11:00:00,23.5,23.5,23.5,23.5,18200.0,22.3108,22.3108,22.3108,22.3108,18200.0
2011-01-18 11:05:00,23.5,23.5,23.5,23.5,19400.0,22.3108,22.3108,22.3108,22.3108,19400.0
2011-01-18 11:10:00,23.5,23.5,23.49,23.49,5200.0,22.3108,22.3108,22.3013,22.3013,5200.0
2011-01-18 11:15:00,23.49,23.5,23.48,23.48,8600.0,22.3013,22.3108,22.2918,22.2918,8600.0
2011-01-18 11:20:00,23.48,23.5,23.48,23.5,6000.0,22.2918,22.3108,22.2918,22.3108,6000.0
2011-01-18 11:25:00,23.5,23.5,23.49,23.5,22800.0,22.3108,22.3108,22.3013,22.3108,22800.0
2011-01-18 11:30:00,23.5,23.5,23.49,23.49,7600.0,22.3108,22.3108,22.3013,22.3013,7600.0
2011-01-18 11:35:00,23.49,23.5,23.49,23.5,3800.0,22.3013,22.3108,22.3013,22.3108,3800.0
2011-01-18 11:40:00,23.49,23.5,23.49,23.5,7600.0,22.3013,22.3108,22.3013,22.3108,7600.0
2011-01-18 11:45:00,23.5,23.5,23.49,23.5,12600.0,22.3108,22.3108,22.3013,22.3108,12600.0
2011-01-18 11:50:00,23.5,23.51,23.5,23.5,8600.0,22.3108,22.3203,22.3108,22.3108,8600.0
2011-01-18 11:55:00,23.5,23.53,23.49,23.49,32400.0,22.3108,22.3392,22.3013,22.3013,32400.0
2011-01-18 12:00:00,23.5,23.51,23.49,23.49,8400.0,22.3108,22.3203,22.3013,22.3013,8400.0
2011-01-18 12:05:00,23.49,23.49,23.48,23.49,4200.0,22.3013,22.3013,22.2918,22.3013,4200.0
2011-01-18 12:10:00,23.49,23.5,23.49,23.5,3000.0,22.3013,22.3108,22.3013,22.3108,3000.0
2011-01-18 12:15:00,23.5,23.5,23.5,23.5,12800.0,22.3108,22.3108,22.3108,22.3108,12800.0
2011-01-18 12:20:00,23.5,23.5,23.5,23.5,3200.0,22.3108,22.3108,22.3108,22.3108,3200.0
2011-01-18 12:25:00,23.5,23.5,23.49,23.49,8800.0,22.3108,22.3108,22.3013,22.3013,8800.0
2011-01-18 12:30:00,23.5,23.5,23.48,23.5,9000.0,22.3108,22.3108,22.2918,22.3108,9000.0
2011-01-18 12:35:00,23.5,23.51,23.5,23.5,14400.0,22.3108,22.3203,22.3108,22.3108,14400.0
2011-01-18 12:40:00,23.5,23.5,23.49,23.49,22000.0,22.3108,22.3108,22.3013,22.3013,22000.0
2011-01-18 12:45:00,23.5,23.5,23.5,23.5,11000.0,22.3108,22.3108,22.3108,22.3108,11000.0
2011-01-18 12:50:00,23.5,23.5,23.49,23.5,10000.0,22.3108,22.3108,22.3013,22.3108,10000.0
2011-01-18 12:55:00,23.5,23.5,23.49,23.5,12400.0,22.3108,22.3108,22.3013,22.3108,12400.0
2011-01-18 13:00:00,23.5,23.5,23.49,23.5,8000.0,22.3108,22.3108,22.3013,22.3108,8000.0
2011-01-18 13:05:00,23.5,23.5,23.49,23.5,11200.0,22.3108,22.3108,22.3013,22.3108,11200.0
2011-01-18 13:10:00,23.5,23.55,23.49,23.55,29600.0,22.3108,22.3582,22.3013,22.3582,29600.0
2011-01-18 13:15:00,23.55,23.62,23.55,23.62,19400.0,22.3582,22.4247,22.3582,22.4247,19400.0
2011-01-18 13:20:00,23.63,23.65,23.63,23.65,3400.0,22.4342,22.4532,22.4342,22.4532,3400.0
2011-01-18 13:25:00,23.64,23.7,23.64,23.7,7400.0,22.4437,22.5006,22.4437,22.5006,7400.0
2011-01-18 13:30:00,23.7,23.74,23.7,23.74,5600.0,22.5006,22.5386,22.5006,22.5386,5600.0
2011-01-18 13:35:00,23.74,23.76,23.72,23.73,12000.0,22.5386,22.5576,22.5196,22.5291,12000.0
2011-01-18 13:40:00,23.72,23.73,23.69,23.69,4400.0,22.5196,22.5291,22.4912,22.4912,4400.0
2011-01-18 13:45:00,23.68,23.7,23.68,23.68,4800.0,22.4817,22.5006,22.4817,22.4817,4800.0
2011-01-18 13:50:00,23.68,23.68,23.67,23.68,5600.0,22.4817,22.4817,22.4722,22.4817,5600.0
2011-01-18 13:55:00,23.68,23.68,23.61,23.65,22000.0,22.4817,22.4817,22.4152,22.4532,22000.0
2011-01-18 14:00:00,23.66,23.69,23.66,23.69,2000.0,22.4627,22.4912,22.4627,22.4912,2000.0
2011-01-18 14:05:00,23.68,23.71,23.68,23.7,3600.0,22.4817,22.5101,22.4817,22.5006,3600.0
2011-01-18 14:10:00,23.7,23.73,23.7,23.73,6800.0,22.5006,22.5291,22.5006,22.5291,6800.0
2011-01-18 14:15:00,23.73,23.75,23.69,23.71,27200.0,22.5291,22.5481,22.4912,22.5101,27200.0
2011-01-18 14:20:00,23.71,23.72,23.68,23.72,15600.0,22.5101,22.5196,22.4817,22.5196,15600.0
2011-01-18 14:25:00,23.73,23.77,23.72,23.77,7200.0,22.5291,22.5671,22.5196,22.5671,7200.0
2011-01-18 14:30:00,23.77,23.79,23.74,23.75,21600.0,22.5671,22.5861,22.5386,22.5481,21600.0
2011-01-18 14:35:00,23.75,23.78,23.75,23.77,10400.0,22.5481,22.5766,22.5481,22.5671,10400.0
2011-01-18 14:40:00,23.77,23.78,23.75,23.78,28600.0,22.5671,22.5766,22.5481,22.5766,28600.0
2011-01-18 14:45:00,23.78,23.8,23.78,23.79,12200.0,22.5766,22.5956,22.5766,22.5861,12200.0
2011-01-18 14:50:00,23.79,23.8,23.78,23.79,11200.0,22.5861,22.5956,22.5766,22.5861,11200.0
2011-01-18 14:55:00,23.8,23.8,23.75,23.75,12600.0,22.5956,22.5956,22.5481,22.5481,12600.0
2011-01-18 15:00:00,23.76,23.76,23.75,23.75,18000.0,22.5576,22.5576,22.5481,22.5481,18000.0
2011-01-18 15:05:00,23.75,23.77,23.75,23.77,10600.0,22.5481,22.5671,22.5481,22.5671,10600.0
2011-01-18 15:10:00,23.77,23.78,23.76,23.77,11800.0,22.5671,22.5766,22.5576,22.5671,11800.0
2011-01-18 15:15:00,23.77,23.78,23.75,23.76,12800.0,22.5671,22.5766,22.5481,22.5576,12800.0
2011-01-18 15:20:00,23.77,23.79,23.77,23.77,7800.0,22.5671,22.5861,22.5671,22.5671,7800.0
2011-01-18 15:25:00,23.77,23.77,23.75,23.77,13200.0,22.5671,22.5671,22.5481,22.5671,13200.0
2011-01-18 15:30:00,23.76,23.78,23.76,23.77,17000.0,22.5576,22.5766,22.5576,22.5671,17000.0
2011-01-18 15:35:00,23.77,23.8,23.77,23.8,34600.0,22.5671,22.5956,22.5671,22.5956,34600.0
2011-01-18 15:40:00,23.81,23.84,23.8,23.82,17600.0,22.6051,22.6336,22.5956,22.6146,17600.0
2011-01-18 15:45:00,23.83,23.87,23.83,23.87,75600.0,22.6241,22.662,22.6241,22.662,75600.0
2011-01-18 15:50:00,23.87,23.9,23.86,23.87,31400.0,22.662,22.6905,22.6525,22.662,31400.0
2011-01-18 15:55:00,23.88,23.93,23.88,23.91,100400.0,22.6715,22.719,22.6715,22.7,100400.0
2011-01-19 09:30:00,23.85,24.09,23.85,24.09,24200.0,22.6431,22.8709,22.6431,22.8709,24200.0
2011-01-19 09:35:00,24.06,24.06,23.93,23.97,19200.0,22.8424,22.8424,22.719,22.757,19200.0
2011-01-19 09:40:00,23.97,24.08,23.97,24.08,25200.0,22.757,22.8614,22.757,22.8614,25200.0
2011-01-19 09:45:00,24.08,24.38,24.08,24.32,97200.0,22.8614,23.1462,22.8614,23.0893,97200.0
2011-01-19 09:50:00,24.32,24.33,24.21,24.23,42800.0,23.0893,23.0988,22.9848,23.0038,42800.0
2011-01-19 09:55:00,24.24,24.24,24.14,24.17,27600.0,23.0133,23.0133,22.9184,22.9469,27600.0
2011-01-19 10:00:00,24.17,24.23,24.16,24.17,22600.0,22.9469,23.0038,22.9374,22.9469,22600.0
2011-01-19 10:05:00,24.16,24.18,24.15,24.18,13200.0,22.9374,22.9564,22.9279,22.9564,13200.0
2011-01-19 10:10:00,24.18,24.18,24.13,24.15,16400.0,22.9564,22.9564,22.9089,22.9279,16400.0
2011-01-19 10:15:00,24.15,24.16,24.1,24.11,14200.0,22.9279,22.9374,22.8804,22.8899,14200.0
2011-01-19 10:20:00,24.1,24.1,24.01,24.01,24800.0,22.8804,22.8804,22.795,22.795,24800.0
2011-01-19 10:25:00,24.01,24.01,23.93,23.95,10200.0,22.795,22.795,22.719,22.738,10200.0
2011-01-19 10:30:00,23.95,23.97,23.94,23.95,15000.0,22.738,22.757,22.7285,22.738,15000.0
2011-01-19 10:35:00,23.93,23.95,23.9,23.93,7200.0,22.719,22.738,22.6905,22.719,7200.0
2011-01-19 10:40:00,23.93,23.93,23.9,23.92,5400.0,22.719,22.719,22.6905,22.7095,5400.0
2011-01-19 10:45:00,23.91,23.92,23.9,23.92,4800.0,22.7,22.7095,22.6905,22.7095,4800.0
2011-01-19 10:50:00,23.92,23.95,23.92,23.93,5400.0,22.7095,22.738,22.7095,22.719,5400.0
2011-01-19 10:55:00,23.93,23.95,23.93,23.95,3200.0,22.719,22.738,22.719,22.738,3200.0
2011-01-19 11:00:00,23.93,23.98,23.93,23.98,10600.0,22.719,22.7665,22.719,22.7665,10600.0
2011-01-19 11:05:00,23.99,24.05,23.97,24.02,16600.0,22.776,22.8329,22.757,22.8045,16600.0
2011-01-19 11:10:00,24.03,24.06,24.02,24.04,23400.0,22.8139,22.8424,22.8045,22.8234,23400.0
2011-01-19 11:15:00,24.04,24.11,24.04,24.09,18400.0,22.8234,22.8899,22.8234,22.8709,18400.0
2011-01-19 11:20:00,24.08,24.11,24.08,24.1,12200.0,22.8614,22.8899,22.8614,22.8804,12200.0
2011-01-19 11:25:00,24.1,24.11,24.1,24.11,10400.0,22.8804,22.8899,22.8804,22.8899,10400.0
2011-01-19 11:30:00,24.11,24.13,24.11,24.11,10600.0,22.8899,22.9089,22.8899,22.8899,10600.0
2011-01-19 11:35:00,24.11,24.17,24.11,24.16,11000.0,22.8899,22.9469,22.8899,22.9374,11000.0
2011-01-19 11:40:00,24.15,24.15,24.1,24.1,8400.0,22.9279,22.9279,22.8804,22.8804,8400.0
2011-01-19 11:45:00,24.09,24.14,24.09,24.14,8000.0,22.8709,22.9184,22.8709,22.9184,8000.0
2011-01-19 11:50:00,24.14,24.18,24.14,24.18,8800.0,22.9184,22.9564,22.9184,22.9564,8800.0
2011-01-19 11:55:00,24.16,24.18,24.14,24.14,10200.0,22.9374,22.9564,22.9184,22.9184,10200.0
2011-01-19 12:00:00,24.16,24.18,24.14,24.15,8800.0,22.9374,22.9564,22.9184,22.9279,8800.0
2011-01-19 12:05:00,24.14,24.14,24.1,24.11,10800.0,22.9184,22.9184,22.8804,22.8899,10800.0
2011-01-19 12:10:00,24.11,24.13,24.11,24.11,15000.0,22.8899,22.9089,22.8899,22.8899,15000.0
2011-01-19 12:15:00,24.13,24.14,24.1,24.11,11200.0,22.9089,22.9184,22.8804,22.8899,11200.0
2011-01-19 12:20:00,24.11,24.13,24.1,24.12,10200.0,22.8899,22.9089,22.8804,22.8994,10200.0
2011-01-19 12:25:00,24.12,24.14,24.1,24.11,15800.0,22.8994,22.9184,22.8804,22.8899,15800.0
2011-01-19 12:30:00,24.13,24.13,24.1,24.1,14600.0,22.9089,22.9089,22.8804,22.8804,14600.0
2011-01-19 12:35:00,24.1,24.11,24.1,24.1,14800.0,22.8804,22.8899,22.8804,22.8804,14800.0
2011-01-19 12:40:00,24.1,24.11,24.09,24.09,13800.0,22.8804,22.8899,22.8709,22.8709,13800.0
2011-01-19 12:45:00,24.1,24.1,24.09,24.1,12000.0,22.8804,22.8804,22.8709,22.8804,12000.0
2011-01-19 12:50:00,24.1,24.11,24.09,24.1,6600.0,22.8804,22.8899,22.8709,22.8804,6600.0
2011-01-19 12:55:00,24.1,24.11,24.09,24.11,4200.0,22.8804,22.8899,22.8709,22.8899,4200.0
2011-01-19 13:00:00,24.11,24.11,24.09,24.11,27600.0,22.8899,22.8899,22.8709,22.8899,27600.0
2011-01-19 13:05:00,24.11,24.13,24.11,24.12,10800.0,22.8899,22.9089,22.8899,22.8994,10800.0
2011-01-19 13:10:00,24.12,24.12,24.11,24.11,15400.0,22.8994,22.8994,22.8899,22.8899,15400.0
2011-01-19 13:15:00,24.11,24.13,24.1,24.12,22400.0,22.8899,22.9089,22.8804,22.8994,22400.0
2011-01-19 13:20:00,24.14,24.15,24.13,24.13,10000.0,22.9184,22.9279,22.9089,22.9089,10000.0
2011-01-19 13:25:00,24.14,24.16,24.14,24.16,13600.0,22.9184,22.9374,22.9184,22.9374,13600.0
2011-01-19 13:30:00,24.16,24.17,24.15,24.17,9200.0,22.9374,22.9469,22.9279,22.9469,9200.0
2011-01-19 13:35:00,24.17,24.18,24.16,24.16,9600.0,22.9469,22.9564,22.9374,22.9374,9600.0
2011-01-19 13:40:00,24.15,24.16,24.13,24.15,11400.0,22.9279,22.9374,22.9089,22.9279,11400.0
2011-01-19 13:45:00,24.15,24.16,24.13,24.16,13400.0,22.9279,22.9374,22.9089,22.9374,13400.0
2011-01-19 13:50:00,24.16,24.17,24.15,24.17,9200.0,22.9374,22.9469,22.9279,22.9469,9200.0
2011-01-19 13:55:00,24.17,24.18,24.15,24.15,3400.0,22.9469,22.9564,22.9279,22.9279,3400.0
2011-01-19 14:00:00,24.15,24.15,24.09,24.09,6600.0,22.9279,22.9279,22.8709,22.8709,6600.0
2011-01-19 14:05:00,24.09,24.11,24.05,24.05,12400.0,22.8709,22.8899,22.8329,22.8329,12400.0
2011-01-19 14:10:00,24.06,24.07,24.02,24.02,7400.0,22.8424,22.8519,22.8045,22.8045,7400.0
2011-01-19 14:15:00,24.03,24.04,24.02,24.02,5800.0,22.8139,22.8234,22.8045,22.8045,5800.0
2011-01-19 14:20:00,24.02,24.02,24.0,24.01,5600.0,22.8045,22.8045,22.7855,22.795,5600.0
2011-01-19 14:25:00,24.0,24.01,23.99,24.0,19600.0,22.7855,22.795,22.776,22.7855,19600.0
2011-01-19 14:30:00,24.0,24.02,24.0,24.02,7000.0,22.7855,22.8045,22.7855,22.8045,7000.0
2011-01-19 14:35:00,24.02,24.02,24.0,24.02,9000.0,22.8045,22.8045,22.7855,22.8045,9000.0
2011-01-19 14:40:00,24.01,24.02,23.99,24.0,22600.0,22.795,22.8045,22.776,22.7855,22600.0
2011-01-19 14:45:00,24.0,24.0,23.96,23.98,38000.0,22.7855,22.7855,22.7475,22.7665,38000.0
2011-01-19 14:50:00,23.97,24.0,23.97,23.99,18000.0,22.757,22.7855,22.757,22.776,18000.0
2011-01-19 14:55:00,23.98,24.0,23.94,24.0,9000.0,22.7665,22.7855,22.7285,22.7855,9000.0
2011-01-19 15:00:00,23.99,24.0,23.97,23.97,15400.0,22.776,22.7855,22.757,22.757,15400.0
2011-01-19 15:05:00,23.97,24.0,23.93,23.96,16600.0,22.757,22.7855,22.719,22.7475,16600.0
2011-01-19 15:10:00,23.95,23.95,23.93,23.93,18400.0,22.738,22.738,22.719,22.719,18400.0
2011-01-19 15:15:00,23.94,23.98,23.94,23.95,12400.0,22.7285,22.7665,22.7285,22.738,12400.0
2011-01-19 15:20:00,23.95,23.97,23.94,23.96,13400.0,22.738,22.757,22.7285,22.7475,13400.0
2011-01-19 15:25:00,23.95,23.97,23.93,23.93,15000.0,22.738,22.757,22.719,22.719,15000.0
2011-01-19 15:30:00,23.93,23.95,23.93,23.95,30000.0,22.719,22.738,22.719,22.738,30000.0
2011-01-19 15:35:00,23.94,23.97,23.93,23.96,27000.0,22.7285,22.757,22.719,22.7475,27000.0
2011-01-19 15:40:00,23.95,23.96,23.92,23.92,47600.0,22.738,22.7475,22.7095,22.7095,47600.0
2011-01-19 15:45:00,23.92,23.92,23.86,23.88,57800.0,22.7095,22.7095,22.6525,22.6715,57800.0
2011-01-19 15:50:00,23.88,23.89,23.85,23.85,35400.0,22.6715,22.681,22.6431,22.6431,35400.0
2011-01-19 15:55:00,23.85,23.86,23.82,23.86,76600.0,22.6431,22.6525,22.6146,22.6525,76600.0
2011-01-20 09:30:00,23.79,23.88,23.75,23.75,16600.0,22.5861,22.6715,22.5481,22.5481,16600.0
2011-01-20 09:35:00,23.74,23.75,23.55,23.58,13800.0,22.5386,22.5481,22.3582,22.3867,13800.0
2011-01-20 09:40:00,23.61,23.61,23.53,23.53,19600.0,22.4152,22.4152,22.3392,22.3392,19600.0
2011-01-20 09:45:00,23.56,23.66,23.56,23.64,7400.0,22.3677,22.4627,22.3677,22.4437,7400.0
2011-01-20 09:50:00,23.66,23.7,23.65,23.69,9800.0,22.4627,22.5006,22.4532,22.4912,9800.0
2011-01-20 09:55:00,23.68,23.68,23.63,23.68,8600.0,22.4817,22.4817,22.4342,22.4817,8600.0
2011-01-20 10:00:00,23.66,23.77,23.66,23.77,7000.0,22.4627,22.5671,22.4627,22.5671,7000.0
2011-01-20 10:05:00,23.75,23.76,23.68,23.68,8400.0,22.5481,22.5576,22.4817,22.4817,8400.0
2011-01-20 10:10:00,23.68,23.7,23.64,23.66,11600.0,22.4817,22.5006,22.4437,22.4627,11600.0
2011-01-20 10:15:00,23.67,23.67,23.61,23.63,21200.0,22.4722,22.4722,22.4152,22.4342,21200.0
2011-01-20 10:20:00,23.63,23.65,23.63,23.64,10800.0,22.4342,22.4532,22.4342,22.4437,10800.0
2011-01-20 10:25:00,23.64,23.69,23.62,23.69,10000.0,22.4437,22.4912,22.4247,22.4912,10000.0
2011-01-20 10:30:00,23.68,23.68,23.64,23.68,5800.0,22.4817,22.4817,22.4437,22.4817,5800.0
2011-01-20 10:35:00,23.68,23.68,23.65,23.65,5800.0,22.4817,22.4817,22.4532,22.4532,5800.0
2011-01-20 10:40:00,23.65,23.7,23.65,23.7,5200.0,22.4532,22.5006,22.4532,22.5006,5200.0
2011-01-20 10:45:00,23.7,23.7,23.67,23.69,6800.0,22.5006,22.5006,22.4722,22.4912,6800.0
2011-01-20 10:50:00,23.69,23.69,23.59,23.59,14000.0,22.4912,22.4912,22.3962,22.3962,14000.0
2011-01-20 10:55:00,23.6,23.64,23.6,23.61,6400.0,22.4057,22.4437,22.4057,22.4152,6400.0
2011-01-20 11:00:00,23.6,23.61,23.58,23.6,8600.0,22.4057,22.4152,22.3867,22.4057,8600.0
2011-01-20 11:05:00,23.61,23.61,23.6,23.6,6000.0,22.4152,22.4152,22.4057,22.4057,6000.0
2011-01-20 11:10:00,23.59,23.6,23.58,23.59,5600.0,22.3962,22.4057,22.3867,22.3962,5600.0
2011-01-20 11:15:00,23.58,23.6,23.55,23.59,9200.0,22.3867,22.4057,22.3582,22.3962,9200.0
2011-01-20 11:20:00,23.6,23.6,23.56,23.58,7600.0,22.4057,22.4057,22.3677,22.3867,7600.0
2011-01-20 11:25:00,23.58,23.58,23.51,23.53,11800.0,22.3867,22.3867,22.3203,22.3392,11800.0
2011-01-20 11:30:00,23.53,23.53,23.49,23.5,16400.0,22.3392,22.3392,22.3013,22.3108,16400.0
2011-01-20 11:35:00,23.5,23.58,23.5,23.58,23600.0,22.3108,22.3867,22.3108,22.3867,23600.0
2011-01-20 11:40:00,23.58,23.61,23.57,23.59,5000.0,22.3867,22.4152,22.3772,22.3962,5000.0
2011-01-20 11:45:00,23.59,23.64,23.59,23.62,7800.0,22.3962,22.4437,22.3962,22.4247,7800.0
2011-01-20 11:50:00,23.62,23.62,23.59,23.59,2000.0,22.4247,22.4247,22.3962,22.3962,2000.0
2011-01-20 11:55:00,23.59,23.59,23.58,23.58,3600.0,22.3962,22.3962,22.3867,22.3867,3600.0
2011-01-20 12:00:00,23.58,23.59,23.58,23.58,3000.0,22.3867,22.3962,22.3867,22.3867,3000.0
2011-01-20 12:05:00,23.58,23.59,23.55,23.55,8400.0,22.3867,22.3962,22.3582,22.3582,8400.0
2011-01-20 12:10:00,23.54,23.55,23.52,23.52,12600.0,22.3487,22.3582,22.3298,22.3298,12600.0
2011-01-20 12:15:00,23.54,23.54,23.53,23.54,4600.0,22.3487,22.3487,22.3392,22.3487,4600.0
2011-01-20 12:20:00,23.54,23.55,23.53,23.53,7800.0,22.3487,22.3582,22.3392,22.3392,7800.0
2011-01-20 12:25:00,23.53,23.55,23.53,23.53,16600.0,22.3392,22.3582,22.3392,22.3392,16600.0
2011-01-20 12:30:00,23.53,23.53,23.52,23.53,6600.0,22.3392,22.3392,22.3298,22.3392,6600.0
2011-01-20 12:35:00,23.53,23.53,23.53,23.53,2200.0,22.3392,22.3392,22.3392,22.3392,2200.0
2011-01-20 12:40:00,23.53,23.54,23.52,23.54,4800.0,22.3392,22.3487,22.3298,22.3487,4800.0
2011-01-20 12:45:00,23.54,23.56,23.54,23.54,4400.0,22.3487,22.3677,22.3487,22.3487,4400.0
2011-01-20 12:50:00,23.55,23.56,23.54,23.56,6200.0,22.3582,22.3677,22.3487,22.3677,6200.0
2011-01-20 12:55:00,23.55,23.56,23.54,23.55,3800.0,22.3582,22.3677,22.3487,22.3582,3800.0
2011-01-20 13:00:00,23.55,23.56,23.55,23.55,4200.0,22.3582,22.3677,22.3582,22.3582,4200.0
2011-01-20 13:05:00,23.55,23.56,23.54,23.56,6200.0,22.3582,22.3677,22.3487,22.3677,6200.0
2011-01-20 13:10:00,23.55,23.55,23.53,23.53,9000.0,22.3582,22.3582,22.3392,22.3392,9000.0
2011-01-20 13:15:00,23.53,23.55,23.53,23.55,3200.0,22.3392,22.3582,22.3392,22.3582,3200.0
2011-01-20 13:20:00,23.54,23.54,23.5,23.54,11600.0,22.3487,22.3487,22.3108,22.3487,11600.0
2011-01-20 13:25:00,23.54,23.55,23.53,23.53,4000.0,22.3487,22.3582,22.3392,22.3392,4000.0
2011-01-20 13:30:00,23.52,23.52,23.5,23.5,17000.0,22.3298,22.3298,22.3108,22.3108,17000.0
2011-01-20 13:35:00,23.52,23.52,23.46,23.47,27000.0,22.3298,22.3298,22.2728,22.2823,27000.0
2011-01-20 13:40:00,23.46,23.46,23.25,23.34,202200.0,22.2728,22.2728,22.0734,22.1589,202200.0
2011-01-20 13:45:00,23.36,23.43,23.36,23.43,7400.0,22.1779,22.2443,22.1779,22.2443,7400.0
2011-01-20 13:50:00,23.43,23.47,23.42,23.46,17000.0,22.2443,22.2823,22.2348,22.2728,17000.0
2011-01-20 13:55:00,23.46,23.48,23.45,23.48,2400.0,22.2728,22.2918,22.2633,22.2918,2400.0
2011-01-20 14:00:00,23.47,23.48,23.46,23.47,7200.0,22.2823,22.2918,22.2728,22.2823,7200.0
2011-01-20 14:05:00,23.47,23.5,23.45,23.5,5600.0,22.2823,22.3108,22.2633,22.3108,5600.0
2011-01-20 14:10:00,23.5,23.52,23.5,23.52,3400.0,22.3108,22.3298,22.3108,22.3298,3400.0
2011-01-20 14:15:00,23.56,23.56,23.52,23.53,6000.0,22.3677,22.3677,22.3298,22.3392,6000.0
2011-01-20 14:20:00,23.54,23.55,23.52,23.54,4200.0,22.3487,22.3582,22.3298,22.3487,4200.0
2011-01-20 14:25:00,23.54,23.54,23.49,23.53,14200.0,22.3487,22.3487,22.3013,22.3392,14200.0
2011-01-20 14:30:00,23.53,23.56,23.53,23.56,8800.0,22.3392,22.3677,22.3392,22.3677,8800.0
2011-01-20 14:35:00,23.56,23.56,23.53,23.53,9000.0,22.3677,22.3677,22.3392,22.3392,9000.0
2011-01-20 14:40:00,23.53,23.56,23.5,23.55,12400.0,22.3392,22.3677,22.3108,22.3582,12400.0
2011-01-20 14:45:00,23.56,23.58,23.55,23.56,8200.0,22.3677,22.3867,22.3582,22.3677,8200.0
2011-01-20 14:50:00,23.56,23.6,23.56,23.6,10000.0,22.3677,22.4057,22.3677,22.4057,10000.0
2011-01-20 14:55:00,23.61,23.62,23.6,23.61,11600.0,22.4152,22.4247,22.4057,22.4152,11600.0
2011-01-20 15:00:00,23.6,23.61,23.59,23.61,6200.0,22.4057,22.4152,22.3962,22.4152,6200.0
2011-01-20 15:05:00,23.61,23.63,23.61,23.61,4800.0,22.4152,22.4342,22.4152,22.4152,4800.0
2011-01-20 15:10:00,23.61,23.64,23.6,23.64,8600.0,22.4152,22.4437,22.4057,22.4437,8600.0
2011-01-20 15:15:00,23.63,23.63,23.6,23.61,11200.0,22.4342,22.4342,22.4057,22.4152,11200.0
2011-01-20 15:20:00,23.62,23.62,23.59,23.61,7200.0,22.4247,22.4247,22.3962,22.4152,7200.0
2011-01-20 15:25:00,23.61,23.61,23.56,23.56,9600.0,22.4152,22.4152,22.3677,22.3677,9600.0
2011-01-20 15:30:00,23.56,23.58,23.53,23.54,17200.0,22.3677,22.3867,22.3392,22.3487,17200.0
2011-01-20 15:35:00,23.54,23.55,23.53,23.55,18000.0,22.3487,22.3582,22.3392,22.3582,18000.0
2011-01-20 15:40:00,23.55,23.56,23.53,23.55,25200.0,22.3582,22.3677,22.3392,22.3582,25200.0
2011-01-20 15:45:00,23.55,23.55,23.5,23.52,20800.0,22.3582,22.3582,22.3108,22.3298,20800.0
2011-01-20 15:50:00,23.51,23.54,23.5,23.52,25200.0,22.3203,22.3487,22.3108,22.3298,25200.0
2011-01-20 15:55:00,23.52,23.53,23.5,23.53,45000.0,22.3298,22.3392,22.3108,22.3392,45000.0
2011-01-21 09:30:00,23.63,23.67,23.63,23.65,13200.0,22.4342,22.4722,22.4342,22.4532,13200.0
2011-01-21 09:35:00,23.64,23.64,23.59,23.59,4200.0,22.4437,22.4437,22.3962,22.3962,4200.0
2011-01-21 09:40:00,23.59,23.61,23.55,23.55,5400.0,22.3962,22.4152,22.3582,22.3582,5400.0
2011-01-21 09:45:00,23.56,23.6,23.56,23.58,3600.0,22.3677,22.4057,22.3677,22.3867,3600.0
2011-01-21 09:50:00,23.59,23.63,23.58,23.63,6800.0,22.3962,22.4342,22.3867,22.4342,6800.0
2011-01-21 09:55:00,23.62,23.66,23.62,23.64,5400.0,22.4247,22.4627,22.4247,22.4437,5400.0
2011-01-21 10:00:00,23.63,23.64,23.59,23.6,4600.0,22.4342,22.4437,22.3962,22.4057,4600.0
2011-01-21 10:05:00,23.59,23.61,23.59,23.6,2000.0,22.3962,22.4152,22.3962,22.4057,2000.0
2011-01-21 10:10:00,23.61,23.64,23.61,23.61,3000.0,22.4152,22.4437,22.4152,22.4152,3000.0
2011-01-21 10:15:00,23.61,23.61,23.6,23.61,2000.0,22.4152,22.4152,22.4057,22.4152,2000.0
2011-01-21 10:20:00,23.61,23.63,23.56,23.57,6200.0,22.4152,22.4342,22.3677,22.3772,6200.0
2011-01-21 10:25:00,23.57,23.61,23.57,23.6,3400.0,22.3772,22.4152,22.3772,22.4057,3400.0
2011-01-21 10:30:00,23.58,23.59,23.53,23.54,5600.0,22.3867,22.3962,22.3392,22.3487,5600.0
2011-01-21 10:35:00,23.54,23.58,23.54,23.57,2600.0,22.3487,22.3867,22.3487,22.3772,2600.0
2011-01-21 10:40:00,23.55,23.58,23.54,23.58,3200.0,22.3582,22.3867,22.3487,22.3867,3200.0
2011-01-21 10:45:00,23.58,23.59,23.5,23.5,7400.0,22.3867,22.3962,22.3108,22.3108,7400.0
2011-01-21 10:50:00,23.49,23.52,23.48,23.49,8800.0,22.3013,22.3298,22.2918,22.3013,8800.0
2011-01-21 10:55:00,23.5,23.5,23.45,23.45,4800.0,22.3108,22.3108,22.2633,22.2633,4800.0
2011-01-21 11:00:00,23.46,23.47,23.45,23.46,8600.0,22.2728,22.2823,22.2633,22.2728,8600.0
2011-01-21 11:05:00,23.46,23.46,23.42,23.42,13600.0,22.2728,22.2728,22.2348,22.2348,13600.0
2011-01-21 11:10:00,23.42,23.43,23.38,23.38,4400.0,22.2348,22.2443,22.1968,22.1968,4400.0
2011-01-21 11:15:00,23.38,23.38,23.36,23.38,4000.0,22.1968,22.1968,22.1779,22.1968,4000.0
2011-01-21 11:20:00,23.38,23.38,23.36,23.37,5000.0,22.1968,22.1968,22.1779,22.1873,5000.0
2011-01-21 11:25:00,23.38,23.39,23.37,23.37,2800.0,22.1968,22.2063,22.1873,22.1873,2800.0
2011-01-21 11:30:00,23.38,23.41,23.38,23.39,6200.0,22.1968,22.2253,22.1968,22.2063,6200.0
2011-01-21 11:35:00,23.4,23.43,23.39,23.41,6400.0,22.2158,22.2443,22.2063,22.2253,6400.0
2011-01-21 11:40:00,23.39,23.4,23.36,23.38,4200.0,22.2063,22.2158,22.1779,22.1968,4200.0
2011-01-21 11:45:00,23.38,23.38,23.35,23.38,3800.0,22.1968,22.1968,22.1684,22.1968,3800.0
2011-01-21 11:50:00,23.37,23.4,23.36,23.36,8000.0,22.1873,22.2158,22.1779,22.1779,8000.0
2011-01-21 11:55:00,23.36,23.41,23.35,23.39,42200.0,22.1779,22.2253,22.1684,22.2063,42200.0
2011-01-21 12:00:00,23.38,23.41,23.37,23.4,8000.0,22.1968,22.2253,22.1873,22.2158,8000.0
2011-01-21 12:05:00,23.41,23.41,23.4,23.4,2800.0,22.2253,22.2253,22.2158,22.2158,2800.0
2011-01-21 12:10:00,23.4,23.43,23.4,23.4,7600.0,22.2158,22.2443,22.2158,22.2158,7600.0
2011-01-21 12:15:00,23.4,23.41,23.4,23.4,5400.0,22.2158,22.2253,22.2158,22.2158,5400.0
2011-01-21 12:20:00,23.39,23.41,23.39,23.4,6000.0,22.2063,22.2253,22.2063,22.2158,6000.0
2011-01-21 12:25:00,23.4,23.41,23.39,23.41,4200.0,22.2158,22.2253,22.2063,22.2253,4200.0
2011-01-21 12:30:00,23.4,23.43,23.4,23.4,16800.0,22.2158,22.2443,22.2158,22.2158,16800.0
2011-01-21 12:35:00,23.4,23.4,23.36,23.38,5600.0,22.2158,22.2158,22.1779,22.1968,5600.0
2011-01-21 12:40:00,23.36,23.36,23.34,23.34,6800.0,22.1779,22.1779,22.1589,22.1589,6800.0
2011-01-21 12:45:00,23.33,23.34,23.31,23.34,8400.0,22.1494,22.1589,22.1304,22.1589,8400.0
2011-01-21 12:50:00,23.34,23.36,23.33,23.35,5800.0,22.1589,22.1779,22.1494,22.1684,5800.0
2011-01-21 12:55:00,23.35,23.39,23.32,23.36,15000.0,22.1684,22.2063,22.1399,22.1779,15000.0
2011-01-21 13:00:00,23.36,23.37,23.36,23.36,2800.0,22.1779,22.1873,22.1779,22.1779,2800.0
2011-01-21 13:05:00,23.35,23.36,23.34,23.34,4000.0,22.1684,22.1779,22.1589,22.1589,4000.0
2011-01-21 13:10:00,23.34,23.36,23.34,23.35,1600.0,22.1589,22.1779,22.1589,22.1684,1600.0
2011-01-21 13:15:00,23.35,23.35,23.33,23.35,9400.0,22.1684,22.1684,22.1494,22.1684,9400.0
2011-01-21 13:20:00,23.35,23.36,23.34,23.35,8800.0,22.1684,22.1779,22.1589,22.1684,8800.0
2011-01-21 13:25:00,23.35,23.35,23.32,23.33,3600.0,22.1684,22.1684,22.1399,22.1494,3600.0
2011-01-21 13:30:00,23.33,23.34,23.33,23.34,6400.0,22.1494,22.1589,22.1494,22.1589,6400.0
2011-01-21 13:35:00,23.34,23.34,23.33,23.33,3600.0,22.1589,22.1589,22.1494,22.1494,3600.0
2011-01-21 13:40:00,23.34,23.35,23.33,23.33,9000.0,22.1589,22.1684,22.1494,22.1494,9000.0
2011-01-21 13:45:00,23.34,23.34,23.33,23.34,1800.0,22.1589,22.1589,22.1494,22.1589,1800.0
2011-01-21 13:50:00,23.33,23.33,23.32,23.32,4800.0,22.1494,22.1494,22.1399,22.1399,4800.0
2011-01-21 13:55:00,23.32,23.33,23.3,23.32,6000.0,22.1399,22.1494,22.1209,22.1399,6000.0
2011-01-21 14:00:00,23.33,23.33,23.31,23.32,8600.0,22.1494,22.1494,22.1304,22.1399,8600.0
2011-01-21 14:05:00,23.31,23.35,23.31,23.35,5400.0,22.1304,22.1684,22.1304,22.1684,5400.0
2011-01-21 14:10:00,23.35,23.35,23.33,23.33,4400.0,22.1684,22.1684,22.1494,22.1494,4400.0
2011-01-21 14:15:00,23.32,23.32,23.3,23.3,4200.0,22.1399,22.1399,22.1209,22.1209,4200.0
2011-01-21 14:20:00,23.3,23.35,23.26,23.3,40800.0,22.1209,22.1684,22.0829,22.1209,40800.0
2011-01-21 14:25:00,23.3,23.32,23.29,23.32,17200.0,22.1209,22.1399,22.1114,22.1399,17200.0
2011-01-21 14:30:00,23.32,23.36,23.32,23.36,7000.0,22.1399,22.1779,22.1399,22.1779,7000.0
2011-01-21 14:35:00,23.35,23.35,23.33,23.33,9200.0,22.1684,22.1684,22.1494,22.1494,9200.0
2011-01-21 14:40:00,23.33,23.34,23.31,23.31,7800.0,22.1494,22.1589,22.1304,22.1304,7800.0
2011-01-21 14:45:00,23.32,23.34,23.32,23.34,8400.0,22.1399,22.1589,22.1399,22.1589,8400.0
2011-01-21 14:50:00,23.34,23.36,23.34,23.35,9800.0,22.1589,22.1779,22.1589,22.1684,9800.0
2011-01-21 14:55:00,23.35,23.35,23.32,23.32,12400.0,22.1684,22.1684,22.1399,22.1399,12400.0
2011-01-21 15:00:00,23.32,23.33,23.32,23.32,8800.0,22.1399,22.1494,22.1399,22.1399,8800.0
2011-01-21 15:05:00,23.32,23.33,23.31,23.33,12800.0,22.1399,22.1494,22.1304,22.1494,12800.0
2011-01-21 15:10:00,23.32,23.33,23.32,23.32,4600.0,22.1399,22.1494,22.1399,22.1399,4600.0
2011-01-21 15:15:00,23.32,23.33,23.32,23.33,8400.0,22.1399,22.1494,22.1399,22.1494,8400.0
2011-01-21 15:20:00,23.32,23.33,23.3,23.32,17400.0,22.1399,22.1494,22.1209,22.1399,17400.0
2011-01-21 15:25:00,23.32,23.34,23.3,23.3,14200.0,22.1399,22.1589,22.1209,22.1209,14200.0
2011-01-21 15:30:00,23.29,23.31,23.29,23.3,17200.0,22.1114,22.1304,22.1114,22.1209,17200.0
2011-01-21 15:35:00,23.3,23.32,23.3,23.32,6800.0,22.1209,22.1399,22.1209,22.1399,6800.0
2011-01-21 15:40:00,23.32,23.33,23.29,23.29,19800.0,22.1399,22.1494,22.1114,22.1114,19800.0
2011-01-21 15:45:00,23.29,23.31,23.27,23.28,52200.0,22.1114,22.1304,22.0924,22.1019,52200.0
2011-01-21 15:50:00,23.27,23.29,23.27,23.28,28000.0,22.0924,22.1114,22.0924,22.1019,28000.0
2011-01-21 15:55:00,23.28,23.3,23.25,23.3,34800.0,22.1019,22.1209,22.0734,22.1209,34800.0
2011-01-24 09:30:00,23.34,23.4,23.27,23.32,15400.0,22.1589,22.2158,22.0924,22.1399,15400.0
2011-01-24 09:35:00,23.32,23.38,23.32,23.35,9600.0,22.1399,22.1968,22.1399,22.1684,9600.0
2011-01-24 09:40:00,23.34,23.36,23.3,23.32,7600.0,22.1589,22.1779,22.1209,22.1399,7600.0
2011-01-24 09:45:00,23.33,23.33,23.28,23.33,7800.0,22.1494,22.1494,22.1019,22.1494,7800.0
2011-01-24 09:50:00,23.33,23.36,23.32,23.32,13000.0,22.1494,22.1779,22.1399,22.1399,13000.0
2011-01-24 09:55:00,23.3,23.32,23.24,23.24,6200.0,22.1209,22.1399,22.0639,22.0639,6200.0
2011-01-24 10:00:00,23.25,23.27,23.25,23.25,7400.0,22.0734,22.0924,22.0734,22.0734,7400.0
2011-01-24 10:05:00,23.25,23.31,23.25,23.3,9000.0,22.0734,22.1304,22.0734,22.1209,9000.0
2011-01-24 10:10:00,23.31,23.31,23.3,23.31,7800.0,22.1304,22.1304,22.1209,22.1304,7800.0
2011-01-24 10:15:00,23.31,23.31,23.27,23.27,4000.0,22.1304,22.1304,22.0924,22.0924,4000.0
2011-01-24 10:20:00,23.3,23.32,23.29,23.3,9600.0,22.1209,22.1399,22.1114,22.1209,9600.0
2011-01-24 10:25:00,23.33,23.33,23.3,23.31,6000.0,22.1494,22.1494,22.1209,22.1304,6000.0
2011-01-24 10:30:00,23.32,23.32,23.31,23.32,2800.0,22.1399,22.1399,22.1304,22.1399,2800.0
2011-01-24 10:35:00,23.31,23.32,23.3,23.3,4200.0,22.1304,22.1399,22.1209,22.1209,4200.0
2011-01-24 10:40:00,23.29,23.31,23.28,23.31,2600.0,22.1114,22.1304,22.1019,22.1304,2600.0
2011-01-24 10:45:00,23.3,23.32,23.3,23.32,2400.0,22.1209,22.1399,22.1209,22.1399,2400.0
2011-01-24 10:50:00,23.31,23.34,23.31,23.34,1600.0,22.1304,22.1589,22.1304,22.1589,1600.0
2011-01-24 10:55:00,23.34,23.35,23.33,23.33,3200.0,22.1589,22.1684,22.1494,22.1494,3200.0
2011-01-24 11:00:00,23.32,23.35,23.32,23.34,9400.0,22.1399,22.1684,22.1399,22.1589,9400.0
2011-01-24 11:05:00,23.35,23.35,23.31,23.34,7200.0,22.1684,22.1684,22.1304,22.1589,7200.0
2011-01-24 11:10:00,23.34,23.36,23.34,23.36,2000.0,22.1589,22.1779,22.1589,22.1779,2000.0
2011-01-24 11:15:00,23.36,23.36,23.36,23.36,7400.0,22.1779,22.1779,22.1779,22.1779,7400.0
2011-01-24 11:20:00,23.36,23.36,23.34,23.34,12200.0,22.1779,22.1779,22.1589,22.1589,12200.0
2011-01-24 11:25:00,23.35,23.39,23.35,23.39,6200.0,22.1684,22.2063,22.1684,22.2063,6200.0
2011-01-24 11:30:00,23.4,23.43,23.4,23.42,5400.0,22.2158,22.2443,22.2158,22.2348,5400.0
2011-01-24 11:35:00,23.41,23.43,23.41,23.42,2800.0,22.2253,22.2443,22.2253,22.2348,2800.0
2011-01-24 11:40:00,23.42,23.43,23.41,23.43,8200.0,22.2348,22.2443,22.2253,22.2443,8200.0
2011-01-24 11:45:00,23.42,23.46,23.42,23.45,4600.0,22.2348,22.2728,22.2348,22.2633,4600.0
2011-01-24 11:50:00,23.46,23.49,23.46,23.49,5400.0,22.2728,22.3013,22.2728,22.3013,5400.0
2011-01-24 11:55:00,23.47,23.5,23.47,23.48,5600.0,22.2823,22.3108,22.2823,22.2918,5600.0
2011-01-24 12:00:00,23.49,23.52,23.49,23.51,31800.0,22.3013,22.3298,22.3013,22.3203,31800.0
2011-01-24 12:05:00,23.55,23.56,23.54,23.54,7600.0,22.3582,22.3677,22.3487,22.3487,7600.0
2011-01-24 12:10:00,23.52,23.56,23.52,23.56,1400.0,22.3298,22.3677,22.3298,22.3677,1400.0
2011-01-24 12:15:00,23.55,23.56,23.54,23.55,2600.0,22.3582,22.3677,22.3487,22.3582,2600.0
2011-01-24 12:20:00,23.57,23.59,23.57,23.57,2400.0,22.3772,22.3962,22.3772,22.3772,2400.0
2011-01-24 12:25:00,23.56,23.57,23.56,23.57,2800.0,22.3677,22.3772,22.3677,22.3772,2800.0
2011-01-24 12:30:00,23.57,23.6,23.57,23.59,3000.0,22.3772,22.4057,22.3772,22.3962,3000.0
2011-01-24 12:35:00,23.59,23.61,23.59,23.6,8400.0,22.3962,22.4152,22.3962,22.4057,8400.0
2011-01-24 12:40:00,23.61,23.63,23.59,23.59,4200.0,22.4152,22.4342,22.3962,22.3962,4200.0
2011-01-24 12:45:00,23.6,23.6,23.58,23.58,3000.0,22.4057,22.4057,22.3867,22.3867,3000.0
2011-01-24 12:50:00,23.59,23.61,23.58,23.59,4200.0,22.3962,22.4152,22.3867,22.3962,4200.0
2011-01-24 12:55:00,23.6,23.61,23.58,23.58,10200.0,22.4057,22.4152,22.3867,22.3867,10200.0
2011-01-24 13:00:00,23.58,23.61,23.58,23.61,5400.0,22.3867,22.4152,22.3867,22.4152,5400.0
2011-01-24 13:05:00,23.63,23.64,23.61,23.64,6000.0,22.4342,22.4437,22.4152,22.4437,6000.0
2011-01-24 13:10:00,23.63,23.64,23.63,23.63,8200.0,22.4342,22.4437,22.4342,22.4342,8200.0
2011-01-24 13:15:00,23.63,23.68,23.63,23.65,15000.0,22.4342,22.4817,22.4342,22.4532,15000.0
2011-01-24 13:20:00,23.65,23.67,23.65,23.67,7000.0,22.4532,22.4722,22.4532,22.4722,7000.0
2011-01-24 13:25:00,23.67,23.67,23.65,23.65,8800.0,22.4722,22.4722,22.4532,22.4532,8800.0
2011-01-24 13:30:00,23.65,23.65,23.64,23.64,5000.0,22.4532,22.4532,22.4437,22.4437,5000.0
2011-01-24 13:35:00,23.64,23.67,23.64,23.66,2600.0,22.4437,22.4722,22.4437,22.4627,2600.0
2011-01-24 13:40:00,23.66,23.7,23.66,23.69,8200.0,22.4627,22.5006,22.4627,22.4912,8200.0
2011-01-24 13:45:00,23.68,23.73,23.68,23.73,5000.0,22.4817,22.5291,22.4817,22.5291,5000.0
2011-01-24 13:50:00,23.72,23.73,23.7,23.7,6000.0,22.5196,22.5291,22.5006,22.5006,6000.0
2011-01-24 13:55:00,23.7,23.71,23.66,23.67,7200.0,22.5006,22.5101,22.4627,22.4722,7200.0
2011-01-24 14:00:00,23.66,23.67,23.66,23.67,4000.0,22.4627,22.4722,22.4627,22.4722,4000.0
2011-01-24 14:05:00,23.66,23.67,23.65,23.66,4000.0,22.4627,22.4722,22.4532,22.4627,4000.0
2011-01-24 14:10:00,23.66,23.68,23.66,23.67,3800.0,22.4627,22.4817,22.4627,22.4722,3800.0
2011-01-24 14:15:00,23.67,23.7,23.67,23.68,8600.0,22.4722,22.5006,22.4722,22.4817,8600.0
2011-01-24 14:20:00,23.68,23.68,23.67,23.68,7800.0,22.4817,22.4817,22.4722,22.4817,7800.0
2011-01-24 14:25:00,23.68,23.69,23.67,23.67,14000.0,22.4817,22.4912,22.4722,22.4722,14000.0
2011-01-24 14:30:00,23.67,23.68,23.66,23.68,5800.0,22.4722,22.4817,22.4627,22.4817,5800.0
2011-01-24 14:35:00,23.68,23.71,23.68,23.7,7800.0,22.4817,22.5101,22.4817,22.5006,7800.0
2011-01-24 14:40:00,23.71,23.71,23.7,23.7,9200.0,22.5101,22.5101,22.5006,22.5006,9200.0
2011-01-24 14:45:00,23.7,23.7,23.67,23.67,11600.0,22.5006,22.5006,22.4722,22.4722,11600.0
2011-01-24 14:50:00,23.68,23.68,23.66,23.68,6600.0,22.4817,22.4817,22.4627,22.4817,6600.0
2011-01-24 14:55:00,23.68,23.68,23.65,23.67,11400.0,22.4817,22.4817,22.4532,22.4722,11400.0
2011-01-24 15:00:00,23.67,23.68,23.66,23.67,8000.0,22.4722,22.4817,22.4627,22.4722,8000.0
2011-01-24 15:05:00,23.67,23.67,23.65,23.66,12200.0,22.4722,22.4722,22.4532,22.4627,12200.0
2011-01-24 15:10:00,23.65,23.66,23.65,23.65,7600.0,22.4532,22.4627,22.4532,22.4532,7600.0
2011-01-24 15:15:00,23.65,23.65,23.62,23.64,9200.0,22.4532,22.4532,22.4247,22.4437,9200.0
2011-01-24 15:20:00,23.64,23.64,23.61,23.64,14200.0,22.4437,22.4437,22.4152,22.4437,14200.0
2011-01-24 15:25:00,23.64,23.64,23.62,23.63,6600.0,22.4437,22.4437,22.4247,22.4342,6600.0
2011-01-24 15:30:00,23.63,23.64,23.62,23.62,14400.0,22.4342,22.4437,22.4247,22.4247,14400.0
2011-01-24 15:35:00,23.63,23.64,23.63,23.63,26600.0,22.4342,22.4437,22.4342,22.4342,26600.0
2011-01-24 15:40:00,23.63,23.64,23.61,23.62,20400.0,22.4342,22.4437,22.4152,22.4247,20400.0
2011-01-24 15:45:00,23.62,23.64,23.59,23.61,37400.0,22.4247,22.4437,22.3962,22.4152,37400.0
2011-01-24 15:50:00,23.62,23.62,23.6,23.61,23800.0,22.4247,22.4247,22.4057,22.4152,23800.0
2011-01-24 15:55:00,23.61,23.64,23.6,23.6,154400.0,22.4152,22.4437,22.4057,22.4057,154400.0
2011-01-25 09:30:00,23.56,23.56,23.44,23.5,7000.0,22.3677,22.3677,22.2538,22.3108,7000.0
2011-01-25 09:35:00,23.5,23.5,23.48,23.49,6800.0,22.3108,22.3108,22.2918,22.3013,6800.0
2011-01-25 09:40:00,23.48,23.5,23.47,23.49,5600.0,22.2918,22.3108,22.2823,22.3013,5600.0
2011-01-25 09:45:00,23.47,23.53,23.46,23.5,3000.0,22.2823,22.3392,22.2728,22.3108,3000.0
2011-01-25 09:50:00,23.52,23.52,23.49,23.5,9800.0,22.3298,22.3298,22.3013,22.3108,9800.0
2011-01-25 09:55:00,23.5,23.53,23.48,23.53,7000.0,22.3108,22.3392,22.2918,22.3392,7000.0
2011-01-25 10:00:00,23.52,23.58,23.5,23.5,14000.0,22.3298,22.3867,22.3108,22.3108,14000.0
2011-01-25 10:05:00,23.5,23.5,23.4,23.4,29800.0,22.3108,22.3108,22.2158,22.2158,29800.0
2011-01-25 10:10:00,23.4,23.45,23.39,23.44,14400.0,22.2158,22.2633,22.2063,22.2538,14400.0
2011-01-25 10:15:00,23.44,23.47,23.43,23.43,8000.0,22.2538,22.2823,22.2443,22.2443,8000.0
2011-01-25 10:20:00,23.43,23.43,23.42,23.42,4400.0,22.2443,22.2443,22.2348,22.2348,4400.0
2011-01-25 10:25:00,23.43,23.47,23.43,23.47,1800.0,22.2443,22.2823,22.2443,22.2823,1800.0
2011-01-25 10:30:00,23.48,23.5,23.46,23.46,4600.0,22.2918,22.3108,22.2728,22.2728,4600.0
2011-01-25 10:35:00,23.47,23.5,23.46,23.46,7200.0,22.2823,22.3108,22.2728,22.2728,7200.0
2011-01-25 10:40:00,23.49,23.55,23.49,23.55,2000.0,22.3013,22.3582,22.3013,22.3582,2000.0
2011-01-25 10:45:00,23.55,23.59,23.55,23.57,5000.0,22.3582,22.3962,22.3582,22.3772,5000.0
2011-01-25 10:50:00,23.59,23.63,23.59,23.6,3600.0,22.3962,22.4342,22.3962,22.4057,3600.0
2011-01-25 10:55:00,23.6,23.61,23.56,23.57,17200.0,22.4057,22.4152,22.3677,22.3772,17200.0
2011-01-25 11:00:00,23.56,23.56,23.5,23.52,11000.0,22.3677,22.3677,22.3108,22.3298,11000.0
2011-01-25 11:05:00,23.52,23.54,23.5,23.52,12800.0,22.3298,22.3487,22.3108,22.3298,12800.0
2011-01-25 11:10:00,23.52,23.52,23.45,23.45,13600.0,22.3298,22.3298,22.2633,22.2633,13600.0
2011-01-25 11:15:00,23.45,23.47,23.44,23.47,3400.0,22.2633,22.2823,22.2538,22.2823,3400.0
2011-01-25 11:20:00,23.47,23.5,23.45,23.5,12400.0,22.2823,22.3108,22.2633,22.3108,12400.0
2011-01-25 11:25:00,23.5,23.5,23.48,23.49,5400.0,22.3108,22.3108,22.2918,22.3013,5400.0
2011-01-25 11:30:00,23.49,23.5,23.48,23.5,6000.0,22.3013,22.3108,22.2918,22.3108,6000.0
2011-01-25 11:35:00,23.49,23.51,23.49,23.5,11000.0,22.3013,22.3203,22.3013,22.3108,11000.0
2011-01-25 11:40:00,23.52,23.54,23.51,23.54,8600.0,22.3298,22.3487,22.3203,22.3487,8600.0
2011-01-25 11:45:00,23.53,23.53,23.49,23.5,12200.0,22.3392,22.3392,22.3013,22.3108,12200.0
2011-01-25 11:50:00,23.5,23.5,23.48,23.5,7000.0,22.3108,22.3108,22.2918,22.3108,7000.0
2011-01-25 11:55:00,23.5,23.51,23.5,23.51,6000.0,22.3108,22.3203,22.3108,22.3203,6000.0
2011-01-25 12:00:00,23.53,23.58,23.52,23.58,1600.0,22.3392,22.3867,22.3298,22.3867,1600.0
2011-01-25 12:05:00,23.57,23.59,23.56,23.56,4000.0,22.3772,22.3962,22.3677,22.3677,4000.0
2011-01-25 12:10:00,23.57,23.63,23.57,23.63,5400.0,22.3772,22.4342,22.3772,22.4342,5400.0
2011-01-25 12:15:00,23.63,23.65,23.61,23.61,10600.0,22.4342,22.4532,22.4152,22.4152,10600.0
2011-01-25 12:20:00,23.62,23.68,23.62,23.68,13000.0,22.4247,22.4817,22.4247,22.4817,13000.0
2011-01-25 12:25:00,23.68,23.71,23.67,23.7,9000.0,22.4817,22.5101,22.4722,22.5006,9000.0
2011-01-25 12:30:00,23.68,23.7,23.65,23.65,7200.0,22.4817,22.5006,22.4532,22.4532,7200.0
2011-01-25 12:35:00,23.65,23.67,23.63,23.67,8200.0,22.4532,22.4722,22.4342,22.4722,8200.0
2011-01-25 12:40:00,23.68,23.71,23.68,23.71,6200.0,22.4817,22.5101,22.4817,22.5101,6200.0
2011-01-25 12:45:00,23.7,23.71,23.7,23.71,2400.0,22.5006,22.5101,22.5006,22.5101,2400.0
2011-01-25 12:50:00,23.71,23.72,23.7,23.7,2000.0,22.5101,22.5196,22.5006,22.5006,2000.0
2011-01-25 12:55:00,23.7,23.7,23.69,23.7,5000.0,22.5006,22.5006,22.4912,22.5006,5000.0
2011-01-25 13:00:00,23.72,23.72,23.71,23.71,16400.0,22.5196,22.5196,22.5101,22.5101,16400.0
2011-01-25 13:05:00,23.71,23.72,23.71,23.72,4400.0,22.5101,22.5196,22.5101,22.5196,4400.0
2011-01-25 13:10:00,23.71,23.75,23.71,23.75,9800.0,22.5101,22.5481,22.5101,22.5481,9800.0
2011-01-25 13:15:00,23.75,23.76,23.74,23.76,6800.0,22.5481,22.5576,22.5386,22.5576,6800.0
2011-01-25 13:20:00,23.75,23.75,23.74,23.74,3600.0,22.5481,22.5481,22.5386,22.5386,3600.0
2011-01-25 13:25:00,23.73,23.73,23.71,23.71,4800.0,22.5291,22.5291,22.5101,22.5101,4800.0
2011-01-25 13:30:00,23.72,23.73,23.71,23.71,8600.0,22.5196,22.5291,22.5101,22.5101,8600.0
2011-01-25 13:35:00,23.71,23.71,23.69,23.71,1400.0,22.5101,22.5101,22.4912,22.5101,1400.0
2011-01-25 13:40:00,23.71,23.73,23.71,23.73,2800.0,22.5101,22.5291,22.5101,22.5291,2800.0
2011-01-25 13:45:00,23.73,23.73,23.71,23.71,1800.0,22.5291,22.5291,22.5101,22.5101,1800.0
2011-01-25 13:50:00,23.72,23.73,23.71,23.73,3400.0,22.5196,22.5291,22.5101,22.5291,3400.0
2011-01-25 13:55:00,23.73,23.73,23.72,23.73,800.0,22.5291,22.5291,22.5196,22.5291,800.0
2011-01-25 14:00:00,23.72,23.72,23.68,23.68,2200.0,22.5196,22.5196,22.4817,22.4817,2200.0
2011-01-25 14:05:00,23.68,23.68,23.66,23.67,7000.0,22.4817,22.4817,22.4627,22.4722,7000.0
2011-01-25 14:10:00,23.65,23.66,23.63,23.64,5800.0,22.4532,22.4627,22.4342,22.4437,5800.0
2011-01-25 14:15:00,23.6,23.63,23.6,23.61,6200.0,22.4057,22.4342,22.4057,22.4152,6200.0
2011-01-25 14:20:00,23.61,23.62,23.6,23.61,10400.0,22.4152,22.4247,22.4057,22.4152,10400.0
2011-01-25 14:25:00,23.59,23.6,23.57,23.6,8200.0,22.3962,22.4057,22.3772,22.4057,8200.0
2011-01-25 14:30:00,23.6,23.6,23.58,23.58,4800.0,22.4057,22.4057,22.3867,22.3867,4800.0
2011-01-25 14:35:00,23.58,23.6,23.58,23.6,14600.0,22.3867,22.4057,22.3867,22.4057,14600.0
2011-01-25 14:40:00,23.6,23.61,23.59,23.6,9200.0,22.4057,22.4152,22.3962,22.4057,9200.0
2011-01-25 14:45:00,23.6,23.61,23.6,23.61,5400.0,22.4057,22.4152,22.4057,22.4152,5400.0
2011-01-25 14:50:00,23.59,23.61,23.58,23.61,13400.0,22.3962,22.4152,22.3867,22.4152,13400.0
2011-01-25 14:55:00,23.61,23.64,23.6,23.63,3800.0,22.4152,22.4437,22.4057,22.4342,3800.0
2011-01-25 15:00:00,23.63,23.65,23.61,23.63,4200.0,22.4342,22.4532,22.4152,22.4342,4200.0
2011-01-25 15:05:00,23.63,23.64,23.62,23.63,3400.0,22.4342,22.4437,22.4247,22.4342,3400.0
2011-01-25 15:10:00,23.63,23.66,23.63,23.65,8600.0,22.4342,22.4627,22.4342,22.4532,8600.0
2011-01-25 15:15:00,23.64,23.66,23.63,23.64,10200.0,22.4437,22.4627,22.4342,22.4437,10200.0
2011-01-25 15:20:00,23.64,23.68,23.64,23.66,7000.0,22.4437,22.4817,22.4437,22.4627,7000.0
2011-01-25 15:25:00,23.66,23.67,23.65,23.67,3800.0,22.4627,22.4722,22.4532,22.4722,3800.0
2011-01-25 15:30:00,23.66,23.67,23.64,23.65,9800.0,22.4627,22.4722,22.4437,22.4532,9800.0
2011-01-25 15:35:00,23.64,23.67,23.64,23.66,5600.0,22.4437,22.4722,22.4437,22.4627,5600.0
2011-01-25 15:40:00,23.66,23.7,23.66,23.7,7800.0,22.4627,22.5006,22.4627,22.5006,7800.0
2011-01-25 15:45:00,23.7,23.73,23.69,23.72,21800.0,22.5006,22.5291,22.4912,22.5196,21800.0
2011-01-25 15:50:00,23.72,23.75,23.72,23.75,11200.0,22.5196,22.5481,22.5196,22.5481,11200.0
2011-01-25 15:55:00,23.75,23.76,23.75,23.75,40400.0,22.5481,22.5576,22.5481,22.5481,40400.0
2011-01-26 09:30:00,23.84,23.96,23.81,23.83,14000.0,22.6336,22.7475,22.6051,22.6241,14000.0
2011-01-26 09:35:00,23.83,23.86,23.78,23.78,2800.0,22.6241,22.6525,22.5766,22.5766,2800.0
2011-01-26 09:40:00,23.72,23.79,23.72,23.75,2400.0,22.5196,22.5861,22.5196,22.5481,2400.0
2011-01-26 09:45:00,23.77,23.8,23.75,23.77,4600.0,22.5671,22.5956,22.5481,22.5671,4600.0
2011-01-26 09:50:00,23.78,23.78,23.73,23.75,6400.0,22.5766,22.5766,22.5291,22.5481,6400.0
2011-01-26 09:55:00,23.75,23.76,23.74,23.74,2000.0,22.5481,22.5576,22.5386,22.5386,2000.0
2011-01-26 10:00:00,23.74,23.75,23.74,23.75,3200.0,22.5386,22.5481,22.5386,22.5481,3200.0
2011-01-26 10:05:00,23.75,23.8,23.75,23.8,4800.0,22.5481,22.5956,22.5481,22.5956,4800.0
2011-01-26 10:10:00,23.81,23.86,23.81,23.82,13800.0,22.6051,22.6525,22.6051,22.6146,13800.0
2011-01-26 10:15:00,23.83,23.86,23.82,23.84,10800.0,22.6241,22.6525,22.6146,22.6336,10800.0
2011-01-26 10:20:00,23.83,23.89,23.83,23.87,9600.0,22.6241,22.681,22.6241,22.662,9600.0
2011-01-26 10:25:00,23.87,23.89,23.87,23.89,2200.0,22.662,22.681,22.662,22.681,2200.0
2011-01-26 10:30:00,23.9,23.9,23.86,23.86,4600.0,22.6905,22.6905,22.6525,22.6525,4600.0
2011-01-26 10:35:00,23.86,23.86,23.82,23.83,7000.0,22.6525,22.6525,22.6146,22.6241,7000.0
2011-01-26 10:40:00,23.83,23.88,23.83,23.87,6600.0,22.6241,22.6715,22.6241,22.662,6600.0
2011-01-26 10:45:00,23.88,23.93,23.88,23.93,8400.0,22.6715,22.719,22.6715,22.719,8400.0
2011-01-26 10:50:00,23.93,23.95,23.93,23.95,4200.0,22.719,22.738,22.719,22.738,4200.0
2011-01-26 10:55:00,23.95,23.95,23.88,23.88,9400.0,22.738,22.738,22.6715,22.6715,9400.0
2011-01-26 11:00:00,23.86,23.89,23.85,23.88,3400.0,22.6525,22.681,22.6431,22.6715,3400.0
2011-01-26 11:05:00,23.88,23.92,23.86,23.92,7400.0,22.6715,22.7095,22.6525,22.7095,7400.0
2011-01-26 11:10:00,23.91,23.91,23.88,23.88,5200.0,22.7,22.7,22.6715,22.6715,5200.0
2011-01-26 11:15:00,23.89,23.92,23.88,23.92,4200.0,22.681,22.7095,22.6715,22.7095,4200.0
2011-01-26 11:20:00,23.92,23.92,23.87,23.87,4000.0,22.7095,22.7095,22.662,22.662,4000.0
2011-01-26 11:25:00,23.86,23.87,23.83,23.83,3200.0,22.6525,22.662,22.6241,22.6241,3200.0
2011-01-26 11:30:00,23.82,23.82,23.76,23.76,6200.0,22.6146,22.6146,22.5576,22.5576,6200.0
2011-01-26 11:35:00,23.75,23.78,23.75,23.75,6800.0,22.5481,22.5766,22.5481,22.5481,6800.0
2011-01-26 11:40:00,23.75,23.81,23.75,23.8,4600.0,22.5481,22.6051,22.5481,22.5956,4600.0
2011-01-26 11:45:00,23.81,23.81,23.8,23.8,3200.0,22.6051,22.6051,22.5956,22.5956,3200.0
2011-01-26 11:50:00,23.8,23.81,23.79,23.79,4200.0,22.5956,22.6051,22.5861,22.5861,4200.0
2011-01-26 11:55:00,23.8,23.8,23.79,23.79,2800.0,22.5956,22.5956,22.5861,22.5861,2800.0
2011-01-26 12:00:00,23.79,23.79,23.75,23.75,4200.0,22.5861,22.5861,22.5481,22.5481,4200.0
2011-01-26 12:05:00,23.77,23.77,23.77,23.77,600.0,22.5671,22.5671,22.5671,22.5671,600.0
2011-01-26 12:10:00,23.79,23.79,23.78,23.78,1400.0,22.5861,22.5861,22.5766,22.5766,1400.0
2011-01-26 12:15:00,23.78,23.8,23.75,23.75,4200.0,22.5766,22.5956,22.5481,22.5481,4200.0
2011-01-26 12:20:00,23.75,23.75,23.75,23.75,1400.0,22.5481,22.5481,22.5481,22.5481,1400.0
2011-01-26 12:25:00,23.75,23.77,23.74,23.75,1400.0,22.5481,22.5671,22.5386,22.5481,1400.0
2011-01-26 12:30:00,23.75,23.75,23.75,23.75,1000.0,22.5481,22.5481,22.5481,22.5481,1000.0
2011-01-26 12:35:00,23.74,23.75,23.74,23.74,4600.0,22.5386,22.5481,22.5386,22.5386,4600.0
2011-01-26 12:40:00,23.75,23.75,23.73,23.73,4200.0,22.5481,22.5481,22.5291,22.5291,4200.0
2011-01-26 12:45:00,23.74,23.75,23.74,23.75,2200.0,22.5386,22.5481,22.5386,22.5481,2200.0
2011-01-26 12:50:00,23.74,23.74,23.72,23.73,3400.0,22.5386,22.5386,22.5196,22.5291,3400.0
2011-01-26 12:55:00,23.74,23.78,23.74,23.78,2000.0,22.5386,22.5766,22.5386,22.5766,2000.0
2011-01-26 13:00:00,23.77,23.77,23.75,23.77,2600.0,22.5671,22.5671,22.5481,22.5671,2600.0
2011-01-26 13:05:00,23.76,23.78,23.75,23.78,2000.0,22.5576,22.5766,22.5481,22.5766,2000.0
2011-01-26 13:10:00,23.77,23.77,23.75,23.75,4200.0,22.5671,22.5671,22.5481,22.5481,4200.0
2011-01-26 13:15:00,23.76,23.78,23.76,23.77,3000.0,22.5576,22.5766,22.5576,22.5671,3000.0
2011-01-26 13:20:00,23.77,23.78,23.73,23.74,9200.0,22.5671,22.5766,22.5291,22.5386,9200.0
2011-01-26 13:25:00,23.74,23.75,23.7,23.7,8400.0,22.5386,22.5481,22.5006,22.5006,8400.0
2011-01-26 13:30:00,23.7,23.71,23.7,23.71,2600.0,22.5006,22.5101,22.5006,22.5101,2600.0
2011-01-26 13:35:00,23.71,23.72,23.71,23.72,2200.0,22.5101,22.5196,22.5101,22.5196,2200.0
2011-01-26 13:40:00,23.72,23.74,23.72,23.74,1400.0,22.5196,22.5386,22.5196,22.5386,1400.0
2011-01-26 13:45:00,23.74,23.74,23.73,23.74,2000.0,22.5386,22.5386,22.5291,22.5386,2000.0
2011-01-26 13:50:00,23.74,23.74,23.73,23.73,2800.0,22.5386,22.5386,22.5291,22.5291,2800.0
2011-01-26 13:55:00,23.73,23.73,23.72,23.73,1800.0,22.5291,22.5291,22.5196,22.5291,1800.0
2011-01-26 14:00:00,23.73,23.75,23.73,23.75,5600.0,22.5291,22.5481,22.5291,22.5481,5600.0
2011-01-26 14:05:00,23.74,23.75,23.74,23.75,1600.0,22.5386,22.5481,22.5386,22.5481,1600.0
2011-01-26 14:10:00,23.75,23.76,23.75,23.75,2800.0,22.5481,22.5576,22.5481,22.5481,2800.0
2011-01-26 14:15:00,23.74,23.77,23.71,23.72,29000.0,22.5386,22.5671,22.5101,22.5196,29000.0
2011-01-26 14:20:00,23.72,23.72,23.7,23.71,6000.0,22.5196,22.5196,22.5006,22.5101,6000.0
2011-01-26 14:25:00,23.72,23.74,23.68,23.7,11600.0,22.5196,22.5386,22.4817,22.5006,11600.0
2011-01-26 14:30:00,23.7,23.71,23.67,23.68,6800.0,22.5006,22.5101,22.4722,22.4817,6800.0
2011-01-26 14:35:00,23.69,23.71,23.68,23.7,11000.0,22.4912,22.5101,22.4817,22.5006,11000.0
2011-01-26 14:40:00,23.7,23.75,23.7,23.75,8200.0,22.5006,22.5481,22.5006,22.5481,8200.0
2011-01-26 14:45:00,23.74,23.76,23.74,23.74,3800.0,22.5386,22.5576,22.5386,22.5386,3800.0
2011-01-26 14:50:00,23.74,23.78,23.74,23.75,6400.0,22.5386,22.5766,22.5386,22.5481,6400.0
2011-01-26 14:55:00,23.74,23.79,23.74,23.78,4200.0,22.5386,22.5861,22.5386,22.5766,4200.0
2011-01-26 15:00:00,23.78,23.79,23.78,23.78,4600.0,22.5766,22.5861,22.5766,22.5766,4600.0
2011-01-26 15:05:00,23.79,23.8,23.75,23.78,4000.0,22.5861,22.5956,22.5481,22.5766,4000.0
2011-01-26 15:10:00,23.78,23.8,23.77,23.8,4200.0,22.5766,22.5956,22.5671,22.5956,4200.0
2011-01-26 15:15:00,23.79,23.79,23.76,23.76,4400.0,22.5861,22.5861,22.5576,22.5576,4400.0
2011-01-26 15:20:00,23.77,23.78,23.75,23.76,5000.0,22.5671,22.5766,22.5481,22.5576,5000.0
2011-01-26 15:25:00,23.75,23.76,23.74,23.75,4000.0,22.5481,22.5576,22.5386,22.5481,4000.0
2011-01-26 15:30:00,23.76,23.76,23.74,23.75,7400.0,22.5576,22.5576,22.5386,22.5481,7400.0
2011-01-26 15:35:00,23.75,23.75,23.73,23.74,4400.0,22.5481,22.5481,22.5291,22.5386,4400.0
2011-01-26 15:40:00,23.74,23.75,23.73,23.74,8800.0,22.5386,22.5481,22.5291,22.5386,8800.0
2011-01-26 15:45:00,23.74,23.78,23.74,23.78,13800.0,22.5386,22.5766,22.5386,22.5766,13800.0
2011-01-26 15:50:00,23.77,23.77,23.75,23.77,13400.0,22.5671,22.5671,22.5481,22.5671,13400.0
2011-01-26 15:55:00,23.76,23.77,23.73,23.73,26600.0,22.5576,22.5671,22.5291,22.5291,26600.0
2011-01-27 09:30:00,23.73,23.79,23.66,23.66,11000.0,22.5291,22.5861,22.4627,22.4627,11000.0
2011-01-27 09:35:00,23.68,23.68,23.66,23.68,1800.0,22.4817,22.4817,22.4627,22.4817,1800.0
2011-01-27 09:40:00,23.7,23.7,23.68,23.7,1400.0,22.5006,22.5006,22.4817,22.5006,1400.0
2011-01-27 09:45:00,23.7,23.7,23.68,23.7,1800.0,22.5006,22.5006,22.4817,22.5006,1800.0
2011-01-27 09:50:00,23.69,23.75,23.69,23.75,12800.0,22.4912,22.5481,22.4912,22.5481,12800.0
2011-01-27 09:55:00,23.75,23.75,23.74,23.74,5400.0,22.5481,22.5481,22.5386,22.5386,5400.0
2011-01-27 10:00:00,23.75,23.76,23.74,23.75,31600.0,22.5481,22.5576,22.5386,22.5481,31600.0
2011-01-27 10:05:00,23.75,23.81,23.75,23.79,10600.0,22.5481,22.6051,22.5481,22.5861,10600.0
2011-01-27 10:10:00,23.8,23.8,23.77,23.77,9600.0,22.5956,22.5956,22.5671,22.5671,9600.0
2011-01-27 10:15:00,23.77,23.78,23.77,23.78,7400.0,22.5671,22.5766,22.5671,22.5766,7400.0
2011-01-27 10:20:00,23.78,23.78,23.77,23.77,3400.0,22.5766,22.5766,22.5671,22.5671,3400.0
2011-01-27 10:25:00,23.77,23.77,23.75,23.75,3200.0,22.5671,22.5671,22.5481,22.5481,3200.0
2011-01-27 10:30:00,23.75,23.76,23.73,23.73,3800.0,22.5481,22.5576,22.5291,22.5291,3800.0
2011-01-27 10:35:00,23.72,23.72,23.7,23.71,2400.0,22.5196,22.5196,22.5006,22.5101,2400.0
2011-01-27 10:40:00,23.71,23.72,23.68,23.7,3200.0,22.5101,22.5196,22.4817,22.5006,3200.0
2011-01-27 10:45:00,23.7,23.72,23.7,23.72,1000.0,22.5006,22.5196,22.5006,22.5196,1000.0
2011-01-27 10:50:00,23.71,23.71,23.7,23.71,2200.0,22.5101,22.5101,22.5006,22.5101,2200.0
2011-01-27 10:55:00,23.71,23.74,23.7,23.7,4000.0,22.5101,22.5386,22.5006,22.5006,4000.0
2011-01-27 11:00:00,23.71,23.74,23.7,23.74,5200.0,22.5101,22.5386,22.5006,22.5386,5200.0
2011-01-27 11:05:00,23.75,23.77,23.75,23.76,11000.0,22.5481,22.5671,22.5481,22.5576,11000.0
2011-01-27 11:10:00,23.76,23.8,23.76,23.79,12000.0,22.5576,22.5956,22.5576,22.5861,12000.0
2011-01-27 11:15:00,23.8,23.85,23.79,23.84,19400.0,22.5956,22.6431,22.5861,22.6336,19400.0
2011-01-27 11:20:00,23.84,23.86,23.83,23.85,14600.0,22.6336,22.6525,22.6241,22.6431,14600.0
2011-01-27 11:25:00,23.85,23.85,23.83,23.85,11600.0,22.6431,22.6431,22.6241,22.6431,11600.0
2011-01-27 11:30:00,23.85,23.85,23.84,23.85,3200.0,22.6431,22.6431,22.6336,22.6431,3200.0
2011-01-27 11:35:00,23.85,23.85,23.83,23.83,6800.0,22.6431,22.6431,22.6241,22.6241,6800.0
2011-01-27 11:40:00,23.83,23.84,23.83,23.83,1200.0,22.6241,22.6336,22.6241,22.6241,1200.0
2011-01-27 11:45:00,23.83,23.84,23.82,23.82,6600.0,22.6241,22.6336,22.6146,22.6146,6600.0
2011-01-27 11:50:00,23.81,23.83,23.81,23.82,2400.0,22.6051,22.6241,22.6051,22.6146,2400.0
2011-01-27 11:55:00,23.82,23.84,23.82,23.83,8200.0,22.6146,22.6336,22.6146,22.6241,8200.0
2011-01-27 12:00:00,23.83,23.83,23.81,23.83,3400.0,22.6241,22.6241,22.6051,22.6241,3400.0
2011-01-27 12:05:00,23.85,23.85,23.84,23.84,1200.0,22.6431,22.6431,22.6336,22.6336,1200.0
2011-01-27 12:10:00,23.84,23.85,23.83,23.83,5000.0,22.6336,22.6431,22.6241,22.6241,5000.0
2011-01-27 12:15:00,23.83,23.84,23.81,23.84,2200.0,22.6241,22.6336,22.6051,22.6336,2200.0
2011-01-27 12:20:00,23.84,23.84,23.84,23.84,0.0,22.6336,22.6336,22.6336,22.6336,0.0
2011-01-27 12:25:00,23.84,23.85,23.84,23.85,1800.0,22.6336,22.6431,22.6336,22.6431,1800.0
2011-01-27 12:30:00,23.85,23.85,23.84,23.84,2600.0,22.6431,22.6431,22.6336,22.6336,2600.0
2011-01-27 12:35:00,23.84,23.84,23.84,23.84,2800.0,22.6336,22.6336,22.6336,22.6336,2800.0
2011-01-27 12:40:00,23.84,23.85,23.84,23.85,3200.0,22.6336,22.6431,22.6336,22.6431,3200.0
2011-01-27 12:45:00,23.85,23.86,23.85,23.85,9600.0,22.6431,22.6525,22.6431,22.6431,9600.0
2011-01-27 12:50:00,23.85,23.86,23.85,23.86,3800.0,22.6431,22.6525,22.6431,22.6525,3800.0
2011-01-27 12:55:00,23.85,23.86,23.85,23.86,5000.0,22.6431,22.6525,22.6431,22.6525,5000.0
2011-01-27 13:00:00,23.86,23.86,23.85,23.86,3400.0,22.6525,22.6525,22.6431,22.6525,3400.0
2011-01-27 13:05:00,23.85,23.85,23.85,23.85,2200.0,22.6431,22.6431,22.6431,22.6431,2200.0
2011-01-27 13:10:00,23.85,23.85,23.85,23.85,800.0,22.6431,22.6431,22.6431,22.6431,800.0
2011-01-27 13:15:00,23.85,23.85,23.84,23.85,4000.0,22.6431,22.6431,22.6336,22.6431,4000.0
2011-01-27 13:20:00,23.85,23.85,23.84,23.84,5200.0,22.6431,22.6431,22.6336,22.6336,5200.0
2011-01-27 13:25:00,23.84,23.84,23.83,23.83,1200.0,22.6336,22.6336,22.6241,22.6241,1200.0
2011-01-27 13:30:00,23.84,23.84,23.81,23.81,4800.0,22.6336,22.6336,22.6051,22.6051,4800.0
2011-01-27 13:35:00,23.81,23.82,23.81,23.81,3200.0,22.6051,22.6146,22.6051,22.6051,3200.0
2011-01-27 13:40:00,23.81,23.81,23.8,23.8,1000.0,22.6051,22.6051,22.5956,22.5956,1000.0
2011-01-27 13:45:00,23.8,23.8,23.8,23.8,0.0,22.5956,22.5956,22.5956,22.5956,0.0
2011-01-27 13:50:00,23.8,23.81,23.8,23.8,3000.0,22.5956,22.6051,22.5956,22.5956,3000.0
2011-01-27 13:55:00,23.81,23.82,23.81,23.82,1600.0,22.6051,22.6146,22.6051,22.6146,1600.0
2011-01-27 14:00:00,23.82,23.82,23.81,23.82,3200.0,22.6146,22.6146,22.6051,22.6146,3200.0
2011-01-27 14:05:00,23.82,23.83,23.82,23.83,1200.0,22.6146,22.6241,22.6146,22.6241,1200.0
2011-01-27 14:10:00,23.83,23.83,23.82,23.83,1600.0,22.6241,22.6241,22.6146,22.6241,1600.0
2011-01-27 14:15:00,23.83,23.83,23.82,23.83,3800.0,22.6241,22.6241,22.6146,22.6241,3800.0
2011-01-27 14:20:00,23.83,23.85,23.83,23.84,5600.0,22.6241,22.6431,22.6241,22.6336,5600.0
2011-01-27 14:25:00,23.84,23.85,23.82,23.82,4800.0,22.6336,22.6431,22.6146,22.6146,4800.0
2011-01-27 14:30:00,23.82,23.84,23.82,23.84,3400.0,22.6146,22.6336,22.6146,22.6336,3400.0
2011-01-27 14:35:00,23.84,23.87,23.84,23.86,7200.0,22.6336,22.662,22.6336,22.6525,7200.0
2011-01-27 14:40:00,23.85,23.89,23.85,23.87,6200.0,22.6431,22.681,22.6431,22.662,6200.0
2011-01-27 14:45:00,23.87,23.87,23.86,23.86,1800.0,22.662,22.662,22.6525,22.6525,1800.0
2011-01-27 14:50:00,23.86,23.87,23.85,23.86,7400.0,22.6525,22.662,22.6431,22.6525,7400.0
2011-01-27 14:55:00,23.86,23.88,23.86,23.88,4200.0,22.6525,22.6715,22.6525,22.6715,4200.0
2011-01-27 15:00:00,23.88,23.88,23.85,23.85,6000.0,22.6715,22.6715,22.6431,22.6431,6000.0
2011-01-27 15:05:00,23.86,23.86,23.85,23.85,6000.0,22.6525,22.6525,22.6431,22.6431,6000.0
2011-01-27 15:10:00,23.86,23.86,23.86,23.86,5000.0,22.6525,22.6525,22.6525,22.6525,5000.0
2011-01-27 15:15:00,23.86,23.87,23.86,23.86,7400.0,22.6525,22.662,22.6525,22.6525,7400.0
2011-01-27 15:20:00,23.86,23.86,23.84,23.84,4800.0,22.6525,22.6525,22.6336,22.6336,4800.0
2011-01-27 15:25:00,23.84,23.86,23.84,23.86,7400.0,22.6336,22.6525,22.6336,22.6525,7400.0
2011-01-27 15:30:00,23.85,23.86,23.83,23.83,10200.0,22.6431,22.6525,22.6241,22.6241,10200.0
2011-01-27 15:35:00,23.83,23.84,23.83,23.83,8000.0,22.6241,22.6336,22.6241,22.6241,8000.0
2011-01-27 15:40:00,23.83,23.86,23.83,23.86,13000.0,22.6241,22.6525,22.6241,22.6525,13000.0
2011-01-27 15:45:00,23.86,23.89,23.86,23.86,17000.0,22.6525,22.681,22.6525,22.6525,17000.0
2011-01-27 15:50:00,23.86,23.86,23.83,23.84,15200.0,22.6525,22.6525,22.6241,22.6336,15200.0
2011-01-27 15:55:00,23.84,23.85,23.82,23.82,52000.0,22.6336,22.6431,22.6146,22.6146,52000.0
2011-01-28 09:30:00,23.84,23.91,23.84,23.91,2400.0,22.6336,22.7,22.6336,22.7,2400.0
2011-01-28 09:35:00,23.89,23.89,23.82,23.83,2000.0,22.681,22.681,22.6146,22.6241,2000.0
2011-01-28 09:40:00,23.88,23.88,23.85,23.88,4200.0,22.6715,22.6715,22.6431,22.6715,4200.0
2011-01-28 09:45:00,23.89,23.94,23.89,23.91,3000.0,22.681,22.7285,22.681,22.7,3000.0
2011-01-28 09:50:00,23.9,23.91,23.89,23.91,3000.0,22.6905,22.7,22.681,22.7,3000.0
2011-01-28 09:55:00,23.9,23.9,23.86,23.86,2400.0,22.6905,22.6905,22.6525,22.6525,2400.0
2011-01-28 10:00:00,23.86,23.86,23.8,23.8,4400.0,22.6525,22.6525,22.5956,22.5956,4400.0
2011-01-28 10:05:00,23.79,23.79,23.77,23.79,4000.0,22.5861,22.5861,22.5671,22.5861,4000.0
2011-01-28 10:10:00,23.79,23.8,23.77,23.79,3600.0,22.5861,22.5956,22.5671,22.5861,3600.0
2011-01-28 10:15:00,23.8,23.81,23.79,23.8,3600.0,22.5956,22.6051,22.5861,22.5956,3600.0
2011-01-28 10:20:00,23.8,23.8,23.67,23.67,7400.0,22.5956,22.5956,22.4722,22.4722,7400.0
2011-01-28 10:25:00,23.67,23.68,23.67,23.68,2800.0,22.4722,22.4817,22.4722,22.4817,2800.0
2011-01-28 10:30:00,23.66,23.67,23.63,23.63,6400.0,22.4627,22.4722,22.4342,22.4342,6400.0
2011-01-28 10:35:00,23.63,23.66,23.63,23.64,7600.0,22.4342,22.4627,22.4342,22.4437,7600.0
2011-01-28 10:40:00,23.65,23.68,23.65,23.66,4400.0,22.4532,22.4817,22.4532,22.4627,4400.0
2011-01-28 10:45:00,23.65,23.65,23.63,23.63,1000.0,22.4532,22.4532,22.4342,22.4342,1000.0
2011-01-28 10:50:00,23.64,23.64,23.61,23.61,4800.0,22.4437,22.4437,22.4152,22.4152,4800.0
2011-01-28 10:55:00,23.61,23.61,23.59,23.61,2400.0,22.4152,22.4152,22.3962,22.4152,2400.0
2011-01-28 11:00:00,23.6,23.6,23.55,23.55,2200.0,22.4057,22.4057,22.3582,22.3582,2200.0
2011-01-28 11:05:00,23.57,23.57,23.56,23.56,600.0,22.3772,22.3772,22.3677,22.3677,600.0
2011-01-28 11:10:00,23.55,23.59,23.55,23.57,1200.0,22.3582,22.3962,22.3582,22.3772,1200.0
2011-01-28 11:15:00,23.57,23.6,23.57,23.6,1200.0,22.3772,22.4057,22.3772,22.4057,1200.0
2011-01-28 11:20:00,23.6,23.63,23.6,23.61,1200.0,22.4057,22.4342,22.4057,22.4152,1200.0
2011-01-28 11:25:00,23.61,23.61,23.57,23.57,1800.0,22.4152,22.4152,22.3772,22.3772,1800.0
2011-01-28 11:30:00,23.57,23.57,23.54,23.54,1000.0,22.3772,22.3772,22.3487,22.3487,1000.0
2011-01-28 11:35:00,23.52,23.52,23.48,23.5,3800.0,22.3298,22.3298,22.2918,22.3108,3800.0
2011-01-28 11:40:00,23.51,23.53,23.48,23.48,3000.0,22.3203,22.3392,22.2918,22.2918,3000.0
2011-01-28 11:45:00,23.47,23.48,23.42,23.46,18000.0,22.2823,22.2918,22.2348,22.2728,18000.0
2011-01-28 11:50:00,23.46,23.48,23.43,23.48,3000.0,22.2728,22.2918,22.2443,22.2918,3000.0
2011-01-28 11:55:00,23.46,23.5,23.45,23.5,8600.0,22.2728,22.3108,22.2633,22.3108,8600.0
2011-01-28 12:00:00,23.48,23.49,23.42,23.44,4400.0,22.2918,22.3013,22.2348,22.2538,4400.0
2011-01-28 12:05:00,23.44,23.48,23.44,23.48,4400.0,22.2538,22.2918,22.2538,22.2918,4400.0
2011-01-28 12:10:00,23.48,23.49,23.45,23.45,1800.0,22.2918,22.3013,22.2633,22.2633,1800.0
2011-01-28 12:15:00,23.46,23.51,23.45,23.48,23600.0,22.2728,22.3203,22.2633,22.2918,23600.0
2011-01-28 12:20:00,23.49,23.54,23.43,23.5,65200.0,22.3013,22.3487,22.2443,22.3108,65200.0
2011-01-28 12:25:00,23.5,23.53,23.47,23.47,6400.0,22.3108,22.3392,22.2823,22.2823,6400.0
2011-01-28 12:30:00,23.47,23.49,23.46,23.47,4200.0,22.2823,22.3013,22.2728,22.2823,4200.0
2011-01-28 12:35:00,23.46,23.51,23.46,23.46,2200.0,22.2728,22.3203,22.2728,22.2728,2200.0
2011-01-28 12:40:00,23.47,23.5,23.45,23.5,3400.0,22.2823,22.3108,22.2633,22.3108,3400.0
2011-01-28 12:45:00,23.5,23.5,23.45,23.47,6800.0,22.3108,22.3108,22.2633,22.2823,6800.0
2011-01-28 12:50:00,23.5,23.53,23.49,23.49,10200.0,22.3108,22.3392,22.3013,22.3013,10200.0
2011-01-28 12:55:00,23.48,23.49,23.46,23.48,7400.0,22.2918,22.3013,22.2728,22.2918,7400.0
2011-01-28 13:00:00,23.5,23.5,23.46,23.49,11400.0,22.3108,22.3108,22.2728,22.3013,11400.0
2011-01-28 13:05:00,23.49,23.49,23.45,23.45,4200.0,22.3013,22.3013,22.2633,22.2633,4200.0
2011-01-28 13:10:00,23.45,23.47,23.45,23.47,1200.0,22.2633,22.2823,22.2633,22.2823,1200.0
2011-01-28 13:15:00,23.46,23.48,23.45,23.48,2400.0,22.2728,22.2918,22.2633,22.2918,2400.0
2011-01-28 13:20:00,23.46,23.47,23.44,23.45,5200.0,22.2728,22.2823,22.2538,22.2633,5200.0
2011-01-28 13:25:00,23.47,23.47,23.41,23.43,6600.0,22.2823,22.2823,22.2253,22.2443,6600.0
2011-01-28 13:30:00,23.44,23.45,23.41,23.41,52400.0,22.2538,22.2633,22.2253,22.2253,52400.0
2011-01-28 13:35:00,23.41,23.43,23.41,23.42,9000.0,22.2253,22.2443,22.2253,22.2348,9000.0
2011-01-28 13:40:00,23.41,23.43,23.4,23.4,4600.0,22.2253,22.2443,22.2158,22.2158,4600.0
2011-01-28 13:45:00,23.4,23.41,23.36,23.39,6000.0,22.2158,22.2253,22.1779,22.2063,6000.0
2011-01-28 13:50:00,23.42,23.42,23.4,23.41,5200.0,22.2348,22.2348,22.2158,22.2253,5200.0
2011-01-28 13:55:00,23.4,23.43,23.4,23.42,23800.0,22.2158,22.2443,22.2158,22.2348,23800.0
2011-01-28 14:00:00,23.42,23.43,23.41,23.43,22200.0,22.2348,22.2443,22.2253,22.2443,22200.0
2011-01-28 14:05:00,23.45,23.45,23.41,23.42,7600.0,22.2633,22.2633,22.2253,22.2348,7600.0
2011-01-28 14:10:00,23.42,23.44,23.42,23.43,3000.0,22.2348,22.2538,22.2348,22.2443,3000.0
2011-01-28 14:15:00,23.43,23.43,23.42,23.42,3400.0,22.2443,22.2443,22.2348,22.2348,3400.0
2011-01-28 14:20:00,23.42,23.45,23.41,23.41,7000.0,22.2348,22.2633,22.2253,22.2253,7000.0
2011-01-28 14:25:00,23.43,23.43,23.41,23.42,1600.0,22.2443,22.2443,22.2253,22.2348,1600.0
2011-01-28 14:30:00,23.42,23.43,23.41,23.43,6600.0,22.2348,22.2443,22.2253,22.2443,6600.0
2011-01-28 14:35:00,23.42,23.44,23.42,23.42,4400.0,22.2348,22.2538,22.2348,22.2348,4400.0
2011-01-28 14:40:00,23.43,23.44,23.42,23.42,1600.0,22.2443,22.2538,22.2348,22.2348,1600.0
2011-01-28 14:45:00,23.42,23.45,23.41,23.42,3200.0,22.2348,22.2633,22.2253,22.2348,3200.0
2011-01-28 14:50:00,23.43,23.43,23.42,23.43,1800.0,22.2443,22.2443,22.2348,22.2443,1800.0
2011-01-28 14:55:00,23.4,23.43,23.39,23.42,11200.0,22.2158,22.2443,22.2063,22.2348,11200.0
2011-01-28 15:00:00,23.42,23.44,23.4,23.43,5000.0,22.2348,22.2538,22.2158,22.2443,5000.0
2011-01-28 15:05:00,23.44,23.45,23.41,23.41,7400.0,22.2538,22.2633,22.2253,22.2253,7400.0
2011-01-28 15:10:00,23.41,23.42,23.39,23.41,4400.0,22.2253,22.2348,22.2063,22.2253,4400.0
2011-01-28 15:15:00,23.39,23.4,23.39,23.4,4800.0,22.2063,22.2158,22.2063,22.2158,4800.0
2011-01-28 15:20:00,23.39,23.41,23.38,23.4,11200.0,22.2063,22.2253,22.1968,22.2158,11200.0
2011-01-28 15:25:00,23.4,23.4,23.37,23.38,16800.0,22.2158,22.2158,22.1873,22.1968,16800.0
2011-01-28 15:30:00,23.38,23.39,23.37,23.38,9600.0,22.1968,22.2063,22.1873,22.1968,9600.0
2011-01-28 15:35:00,23.38,23.4,23.36,23.36,11200.0,22.1968,22.2158,22.1779,22.1779,11200.0
2011-01-28 15:40:00,23.38,23.39,23.34,23.36,18200.0,22.1968,22.2063,22.1589,22.1779,18200.0
2011-01-28 15:45:00,23.38,23.41,23.36,23.41,34200.0,22.1968,22.2253,22.1779,22.2253,34200.0
2011-01-28 15:50:00,23.41,23.45,23.4,23.45,45200.0,22.2253,22.2633,22.2158,22.2633,45200.0
2011-01-28 15:55:00,23.45,23.46,23.39,23.4,61200.0,22.2633,22.2728,22.2063,22.2158,61200.0
2011-01-31 09:30:00,23.39,23.53,23.39,23.39,12600.0,22.2063,22.3392,22.2063,22.2063,12600.0
2011-01-31 09:35:00,23.36,23.49,23.36,23.46,14200.0,22.1779,22.3013,22.1779,22.2728,14200.0
2011-01-31 09:40:00,23.48,23.5,23.41,23.44,7400.0,22.2918,22.3108,22.2253,22.2538,7400.0
2011-01-31 09:45:00,23.43,23.43,23.35,23.35,12800.0,22.2443,22.2443,22.1684,22.1684,12800.0
2011-01-31 09:50:00,23.35,23.41,23.35,23.37,3400.0,22.1684,22.2253,22.1684,22.1873,3400.0
2011-01-31 09:55:00,23.36,23.43,23.36,23.37,9200.0,22.1779,22.2443,22.1779,22.1873,9200.0
2011-01-31 10:00:00,23.37,23.41,23.37,23.4,7000.0,22.1873,22.2253,22.1873,22.2158,7000.0
2011-01-31 10:05:00,23.43,23.48,23.42,23.48,15600.0,22.2443,22.2918,22.2348,22.2918,15600.0
2011-01-31 10:10:00,23.48,23.53,23.48,23.52,12600.0,22.2918,22.3392,22.2918,22.3298,12600.0
2011-01-31 10:15:00,23.53,23.56,23.51,23.55,20600.0,22.3392,22.3677,22.3203,22.3582,20600.0
2011-01-31 10:20:00,23.54,23.59,23.54,23.59,23600.0,22.3487,22.3962,22.3487,22.3962,23600.0
2011-01-31 10:25:00,23.6,23.6,23.59,23.6,6200.0,22.4057,22.4057,22.3962,22.4057,6200.0
2011-01-31 10:30:00,23.59,23.6,23.58,23.58,3400.0,22.3962,22.4057,22.3867,22.3867,3400.0
2011-01-31 10:35:00,23.6,23.61,23.58,23.61,3000.0,22.4057,22.4152,22.3867,22.4152,3000.0
2011-01-31 10:40:00,23.61,23.65,23.59,23.6,15000.0,22.4152,22.4532,22.3962,22.4057,15000.0
2011-01-31 10:45:00,23.61,23.62,23.61,23.61,4400.0,22.4152,22.4247,22.4152,22.4152,4400.0
2011-01-31 10:50:00,23.61,23.62,23.61,23.62,2400.0,22.4152,22.4247,22.4152,22.4247,2400.0
2011-01-31 10:55:00,23.62,23.63,23.62,23.63,1200.0,22.4247,22.4342,22.4247,22.4342,1200.0
2011-01-31 11:00:00,23.64,23.64,23.63,23.64,12000.0,22.4437,22.4437,22.4342,22.4437,12000.0
2011-01-31 11:05:00,23.65,23.65,23.64,23.65,6600.0,22.4532,22.4532,22.4437,22.4532,6600.0
2011-01-31 11:10:00,23.64,23.65,23.63,23.64,9600.0,22.4437,22.4532,22.4342,22.4437,9600.0
2011-01-31 11:15:00,23.64,23.66,23.64,23.66,8600.0,22.4437,22.4627,22.4437,22.4627,8600.0
2011-01-31 11:20:00,23.66,23.66,23.63,23.66,8000.0,22.4627,22.4627,22.4342,22.4627,8000.0
2011-01-31 11:25:00,23.66,23.68,23.66,23.66,2200.0,22.4627,22.4817,22.4627,22.4627,2200.0
2011-01-31 11:30:00,23.66,23.67,23.64,23.66,7000.0,22.4627,22.4722,22.4437,22.4627,7000.0
2011-01-31 11:35:00,23.66,23.66,23.65,23.65,1400.0,22.4627,22.4627,22.4532,22.4532,1400.0
2011-01-31 11:40:00,23.65,23.67,23.64,23.67,9400.0,22.4532,22.4722,22.4437,22.4722,9400.0
2011-01-31 11:45:00,23.66,23.66,23.64,23.65,7400.0,22.4627,22.4627,22.4437,22.4532,7400.0
2011-01-31 11:50:00,23.64,23.65,23.61,23.61,6800.0,22.4437,22.4532,22.4152,22.4152,6800.0
2011-01-31 11:55:00,23.61,23.67,23.61,23.67,5600.0,22.4152,22.4722,22.4152,22.4722,5600.0
2011-01-31 12:00:00,23.67,23.67,23.65,23.65,4400.0,22.4722,22.4722,22.4532,22.4532,4400.0
2011-01-31 12:05:00,23.65,23.68,23.64,23.67,12600.0,22.4532,22.4817,22.4437,22.4722,12600.0
2011-01-31 12:10:00,23.68,23.7,23.68,23.7,4000.0,22.4817,22.5006,22.4817,22.5006,4000.0
2011-01-31 12:15:00,23.71,23.75,23.71,23.75,7400.0,22.5101,22.5481,22.5101,22.5481,7400.0
2011-01-31 12:20:00,23.75,23.75,23.73,23.75,5000.0,22.5481,22.5481,22.5291,22.5481,5000.0
2011-01-31 12:25:00,23.74,23.78,23.74,23.78,4200.0,22.5386,22.5766,22.5386,22.5766,4200.0
2011-01-31 12:30:00,23.78,23.81,23.78,23.8,10800.0,22.5766,22.6051,22.5766,22.5956,10800.0
2011-01-31 12:35:00,23.81,23.84,23.81,23.83,9000.0,22.6051,22.6336,22.6051,22.6241,9000.0
2011-01-31 12:40:00,23.83,23.84,23.81,23.84,16000.0,22.6241,22.6336,22.6051,22.6336,16000.0
2011-01-31 12:45:00,23.84,23.86,23.83,23.84,11400.0,22.6336,22.6525,22.6241,22.6336,11400.0
2011-01-31 12:50:00,23.84,23.84,23.83,23.84,6400.0,22.6336,22.6336,22.6241,22.6336,6400.0
2011-01-31 12:55:00,23.83,23.84,23.83,23.84,6200.0,22.6241,22.6336,22.6241,22.6336,6200.0
2011-01-31 13:00:00,23.83,23.84,23.81,23.81,8000.0,22.6241,22.6336,22.6051,22.6051,8000.0
2011-01-31 13:05:00,23.81,23.83,23.81,23.83,5200.0,22.6051,22.6241,22.6051,22.6241,5200.0
2011-01-31 13:10:00,23.82,23.83,23.82,23.83,5400.0,22.6146,22.6241,22.6146,22.6241,5400.0
2011-01-31 13:15:00,23.83,23.83,23.83,23.83,9200.0,22.6241,22.6241,22.6241,22.6241,9200.0
2011-01-31 13:20:00,23.83,23.84,23.82,23.83,6600.0,22.6241,22.6336,22.6146,22.6241,6600.0
2011-01-31 13:25:00,23.83,23.84,23.83,23.84,7400.0,22.6241,22.6336,22.6241,22.6336,7400.0
2011-01-31 13:30:00,23.84,23.84,23.82,23.83,10400.0,22.6336,22.6336,22.6146,22.6241,10400.0
2011-01-31 13:35:00,23.82,23.83,23.8,23.8,23200.0,22.6146,22.6241,22.5956,22.5956,23200.0
2011-01-31 13:40:00,23.8,23.8,23.79,23.79,12400.0,22.5956,22.5956,22.5861,22.5861,12400.0
2011-01-31 13:45:00,23.79,23.79,23.79,23.79,6800.0,22.5861,22.5861,22.5861,22.5861,6800.0
2011-01-31 13:50:00,23.79,23.83,23.79,23.83,11600.0,22.5861,22.6241,22.5861,22.6241,11600.0
2011-01-31 13:55:00,23.83,23.83,23.81,23.81,14000.0,22.6241,22.6241,22.6051,22.6051,14000.0
2011-01-31 14:00:00,23.81,23.82,23.81,23.81,11200.0,22.6051,22.6146,22.6051,22.6051,11200.0
2011-01-31 14:05:00,23.81,23.81,23.8,23.8,12600.0,22.6051,22.6051,22.5956,22.5956,12600.0
2011-01-31 14:10:00,23.8,23.8,23.79,23.79,8800.0,22.5956,22.5956,22.5861,22.5861,8800.0
2011-01-31 14:15:00,23.79,23.79,23.74,23.75,36200.0,22.5861,22.5861,22.5386,22.5481,36200.0
2011-01-31 14:20:00,23.75,23.75,23.69,23.69,13600.0,22.5481,22.5481,22.4912,22.4912,13600.0
2011-01-31 14:25:00,23.69,23.69,23.65,23.65,10400.0,22.4912,22.4912,22.4532,22.4532,10400.0
2011-01-31 14:30:00,23.64,23.65,23.63,23.64,9200.0,22.4437,22.4532,22.4342,22.4437,9200.0
2011-01-31 14:35:00,23.64,23.65,23.62,23.65,9200.0,22.4437,22.4532,22.4247,22.4532,9200.0
2011-01-31 14:40:00,23.65,23.67,23.64,23.67,17200.0,22.4532,22.4722,22.4437,22.4722,17200.0
2011-01-31 14:45:00,23.67,23.67,23.63,23.64,7600.0,22.4722,22.4722,22.4342,22.4437,7600.0
2011-01-31 14:50:00,23.64,23.68,23.64,23.68,1800.0,22.4437,22.4817,22.4437,22.4817,1800.0
2011-01-31 14:55:00,23.68,23.68,23.67,23.68,6600.0,22.4817,22.4817,22.4722,22.4817,6600.0
2011-01-31 15:00:00,23.68,23.68,23.65,23.68,9800.0,22.4817,22.4817,22.4532,22.4817,9800.0
2011-01-31 15:05:00,23.68,23.68,23.66,23.66,8000.0,22.4817,22.4817,22.4627,22.4627,8000.0
2011-01-31 15:10:00,23.67,23.67,23.65,23.66,25400.0,22.4722,22.4722,22.4532,22.4627,25400.0
2011-01-31 15:15:00,23.66,23.68,23.66,23.66,8200.0,22.4627,22.4817,22.4627,22.4627,8200.0
2011-01-31 15:20:00,23.66,23.67,23.65,23.65,7000.0,22.4627,22.4722,22.4532,22.4532,7000.0
2011-01-31 15:25:00,23.65,23.65,23.63,23.63,13000.0,22.4532,22.4532,22.4342,22.4342,13000.0
2011-01-31 15:30:00,23.63,23.65,23.63,23.65,13000.0,22.4342,22.4532,22.4342,22.4532,13000.0
2011-01-31 15:35:00,23.65,23.65,23.61,23.62,11200.0,22.4532,22.4532,22.4152,22.4247,11200.0
2011-01-31 15:40:00,23.62,23.64,23.61,23.62,20400.0,22.4247,22.4437,22.4152,22.4247,20400.0
2011-01-31 15:45:00,23.63,23.66,23.61,23.62,39000.0,22.4342,22.4627,22.4152,22.4247,39000.0
2011-01-31 15:50:00,23.63,23.63,23.61,23.63,23200.0,22.4342,22.4342,22.4152,22.4342,23200.0
2011-01-31 15:55:00,23.63,23.64,23.61,23.61,68400.0,22.4342,22.4437,22.4152,22.4152,68400.0
2011-02-01 09:30:00,23.64,23.78,23.64,23.75,9400.0,22.4437,22.5766,22.4437,22.5481,9400.0
2011-02-01 09:35:00,23.77,23.78,23.75,23.77,3200.0,22.5671,22.5766,22.5481,22.5671,3200.0
2011-02-01 09:40:00,23.79,23.81,23.79,23.79,3600.0,22.5861,22.6051,22.5861,22.5861,3600.0
2011-02-01 09:45:00,23.79,23.81,23.78,23.78,15600.0,22.5861,22.6051,22.5766,22.5766,15600.0
2011-02-01 09:50:00,23.77,23.79,23.77,23.77,5000.0,22.5671,22.5861,22.5671,22.5671,5000.0
2011-02-01 09:55:00,23.76,23.81,23.76,23.81,7600.0,22.5576,22.6051,22.5576,22.6051,7600.0
2011-02-01 10:00:00,23.81,23.83,23.76,23.83,20000.0,22.6051,22.6241,22.5576,22.6241,20000.0
2011-02-01 10:05:00,23.83,23.84,23.82,23.83,7000.0,22.6241,22.6336,22.6146,22.6241,7000.0
2011-02-01 10:10:00,23.82,23.82,23.73,23.75,11400.0,22.6146,22.6146,22.5291,22.5481,11400.0
2011-02-01 10:15:00,23.74,23.82,23.74,23.82,20600.0,22.5386,22.6146,22.5386,22.6146,20600.0
2011-02-01 10:20:00,23.82,23.88,23.82,23.86,8400.0,22.6146,22.6715,22.6146,22.6525,8400.0
2011-02-01 10:25:00,23.88,23.9,23.86,23.87,3400.0,22.6715,22.6905,22.6525,22.662,3400.0
2011-02-01 10:30:00,23.87,23.88,23.86,23.88,44400.0,22.662,22.6715,22.6525,22.6715,44400.0
2011-02-01 10:35:00,23.88,23.9,23.87,23.88,28400.0,22.6715,22.6905,22.662,22.6715,28400.0
2011-02-01 10:40:00,23.88,23.9,23.86,23.9,9400.0,22.6715,22.6905,22.6525,22.6905,9400.0
2011-02-01 10:45:00,23.9,23.92,23.9,23.9,12400.0,22.6905,22.7095,22.6905,22.6905,12400.0
2011-02-01 10:50:00,23.9,23.91,23.89,23.9,8800.0,22.6905,22.7,22.681,22.6905,8800.0
2011-02-01 10:55:00,23.9,23.9,23.86,23.88,6600.0,22.6905,22.6905,22.6525,22.6715,6600.0
2011-02-01 11:00:00,23.88,23.88,23.86,23.86,2200.0,22.6715,22.6715,22.6525,22.6525,2200.0
2011-02-01 11:05:00,23.86,23.87,23.86,23.86,2800.0,22.6525,22.662,22.6525,22.6525,2800.0
2011-02-01 11:10:00,23.85,23.85,23.82,23.82,5600.0,22.6431,22.6431,22.6146,22.6146,5600.0
2011-02-01 11:15:00,23.81,23.81,23.78,23.78,2600.0,22.6051,22.6051,22.5766,22.5766,2600.0
2011-02-01 11:20:00,23.78,23.79,23.78,23.78,3800.0,22.5766,22.5861,22.5766,22.5766,3800.0
2011-02-01 11:25:00,23.78,23.79,23.77,23.78,2400.0,22.5766,22.5861,22.5671,22.5766,2400.0
2011-02-01 11:30:00,23.79,23.83,23.78,23.81,4400.0,22.5861,22.6241,22.5766,22.6051,4400.0
2011-02-01 11:35:00,23.8,23.83,23.79,23.82,15600.0,22.5956,22.6241,22.5861,22.6146,15600.0
2011-02-01 11:40:00,23.83,23.83,23.79,23.79,3000.0,22.6241,22.6241,22.5861,22.5861,3000.0
2011-02-01 11:45:00,23.8,23.8,23.8,23.8,1800.0,22.5956,22.5956,22.5956,22.5956,1800.0
2011-02-01 11:50:00,23.8,23.81,23.78,23.79,5000.0,22.5956,22.6051,22.5766,22.5861,5000.0
2011-02-01 11:55:00,23.79,23.81,23.79,23.81,3200.0,22.5861,22.6051,22.5861,22.6051,3200.0
2011-02-01 12:00:00,23.8,23.82,23.8,23.82,5800.0,22.5956,22.6146,22.5956,22.6146,5800.0
2011-02-01 12:05:00,23.81,23.86,23.81,23.86,2000.0,22.6051,22.6525,22.6051,22.6525,2000.0
2011-02-01 12:10:00,23.86,23.94,23.86,23.94,23600.0,22.6525,22.7285,22.6525,22.7285,23600.0
2011-02-01 12:15:00,23.93,23.99,23.93,23.99,10200.0,22.719,22.776,22.719,22.776,10200.0
2011-02-01 12:20:00,24.0,24.0,23.96,24.0,8600.0,22.7855,22.7855,22.7475,22.7855,8600.0
2011-02-01 12:25:00,24.0,24.0,23.99,23.99,3200.0,22.7855,22.7855,22.776,22.776,3200.0
2011-02-01 12:30:00,23.99,24.02,23.99,23.99,3600.0,22.776,22.8045,22.776,22.776,3600.0
2011-02-01 12:35:00,23.99,24.02,23.99,24.01,2200.0,22.776,22.8045,22.776,22.795,2200.0
2011-02-01 12:40:00,24.02,24.03,24.01,24.03,3400.0,22.8045,22.8139,22.795,22.8139,3400.0
2011-02-01 12:45:00,24.02,24.05,24.02,24.03,4200.0,22.8045,22.8329,22.8045,22.8139,4200.0
2011-02-01 12:50:00,24.03,24.07,24.02,24.07,8200.0,22.8139,22.8519,22.8045,22.8519,8200.0
2011-02-01 12:55:00,24.07,24.1,24.07,24.08,5400.0,22.8519,22.8804,22.8519,22.8614,5400.0
2011-02-01 13:00:00,24.08,24.08,24.05,24.05,4600.0,22.8614,22.8614,22.8329,22.8329,4600.0
2011-02-01 13:05:00,24.06,24.08,24.06,24.07,3200.0,22.8424,22.8614,22.8424,22.8519,3200.0
2011-02-01 13:10:00,24.06,24.09,24.06,24.09,5200.0,22.8424,22.8709,22.8424,22.8709,5200.0
2011-02-01 13:15:00,24.09,24.09,24.07,24.08,2400.0,22.8709,22.8709,22.8519,22.8614,2400.0
2011-02-01 13:20:00,24.07,24.08,24.07,24.08,1800.0,22.8519,22.8614,22.8519,22.8614,1800.0
2011-02-01 13:25:00,24.04,24.07,24.01,24.01,20000.0,22.8234,22.8519,22.795,22.795,20000.0
2011-02-01 13:30:00,24.02,24.03,24.02,24.03,2200.0,22.8045,22.8139,22.8045,22.8139,2200.0
2011-02-01 13:35:00,24.02,24.03,24.02,24.02,1800.0,22.8045,22.8139,22.8045,22.8045,1800.0
2011-02-01 13:40:00,24.03,24.03,24.02,24.03,1400.0,22.8139,22.8139,22.8045,22.8139,1400.0
2011-02-01 13:45:00,24.03,24.04,24.03,24.04,3000.0,22.8139,22.8234,22.8139,22.8234,3000.0
2011-02-01 13:50:00,24.03,24.05,24.03,24.05,3000.0,22.8139,22.8329,22.8139,22.8329,3000.0
2011-02-01 13:55:00,24.04,24.04,24.04,24.04,200.0,22.8234,22.8234,22.8234,22.8234,200.0
2011-02-01 14:00:00,24.03,24.06,24.02,24.04,6200.0,22.8139,22.8424,22.8045,22.8234,6200.0
2011-02-01 14:05:00,24.04,24.05,24.04,24.05,3200.0,22.8234,22.8329,22.8234,22.8329,3200.0
2011-02-01 14:10:00,24.05,24.07,24.05,24.05,2400.0,22.8329,22.8519,22.8329,22.8329,2400.0
2011-02-01 14:15:00,24.05,24.05,24.05,24.05,1000.0,22.8329,22.8329,22.8329,22.8329,1000.0
2011-02-01 14:20:00,24.05,24.05,24.03,24.04,1400.0,22.8329,22.8329,22.8139,22.8234,1400.0
2011-02-01 14:25:00,24.06,24.06,24.05,24.05,1000.0,22.8424,22.8424,22.8329,22.8329,1000.0
2011-02-01 14:30:00,24.05,24.05,24.02,24.02,4800.0,22.8329,22.8329,22.8045,22.8045,4800.0
2011-02-01 14:35:00,24.02,24.04,24.02,24.02,12600.0,22.8045,22.8234,22.8045,22.8045,12600.0
2011-02-01 14:40:00,24.01,24.04,24.01,24.03,5000.0,22.795,22.8234,22.795,22.8139,5000.0
2011-02-01 14:45:00,24.03,24.04,24.02,24.02,3000.0,22.8139,22.8234,22.8045,22.8045,3000.0
2011-02-01 14:50:00,24.0,24.01,24.0,24.0,5400.0,22.7855,22.795,22.7855,22.7855,5400.0
2011-02-01 14:55:00,24.0,24.02,24.0,24.0,4600.0,22.7855,22.8045,22.7855,22.7855,4600.0
2011-02-01 15:00:00,24.01,24.01,23.99,23.99,9000.0,22.795,22.795,22.776,22.776,9000.0
2011-02-01 15:05:00,23.99,23.99,23.97,23.98,6000.0,22.776,22.776,22.757,22.7665,6000.0
2011-02-01 15:10:00,23.98,23.98,23.97,23.98,9600.0,22.7665,22.7665,22.757,22.7665,9600.0
2011-02-01 15:15:00,23.98,24.04,23.98,24.03,17400.0,22.7665,22.8234,22.7665,22.8139,17400.0
2011-02-01 15:20:00,24.04,24.05,24.04,24.05,9800.0,22.8234,22.8329,22.8234,22.8329,9800.0
2011-02-01 15:25:00,24.05,24.06,24.05,24.06,10000.0,22.8329,22.8424,22.8329,22.8424,10000.0
2011-02-01 15:30:00,24.06,24.07,24.06,24.07,6800.0,22.8424,22.8519,22.8424,22.8519,6800.0
2011-02-01 15:35:00,24.07,24.09,24.07,24.09,25200.0,22.8519,22.8709,22.8519,22.8709,25200.0
2011-02-01 15:40:00,24.09,24.1,24.08,24.09,19200.0,22.8709,22.8804,22.8614,22.8709,19200.0
2011-02-01 15:45:00,24.09,24.1,24.08,24.09,19400.0,22.8709,22.8804,22.8614,22.8709,19400.0
2011-02-01 15:50:00,24.09,24.1,24.05,24.05,12000.0,22.8709,22.8804,22.8329,22.8329,12000.0
2011-02-01 15:55:00,24.05,24.06,24.0,24.0,64600.0,22.8329,22.8424,22.7855,22.7855,64600.0
2011-02-02 09:30:00,23.93,23.93,23.88,23.91,10600.0,22.719,22.719,22.6715,22.7,10600.0
2011-02-02 09:35:00,23.91,23.93,23.86,23.86,11800.0,22.7,22.719,22.6525,22.6525,11800.0
2011-02-02 09:40:00,23.85,23.92,23.84,23.92,15000.0,22.6431,22.7095,22.6336,22.7095,15000.0
2011-02-02 09:45:00,23.91,23.99,23.9,23.99,9800.0,22.7,22.776,22.6905,22.776,9800.0
2011-02-02 09:50:00,24.0,24.04,24.0,24.01,8600.0,22.7855,22.8234,22.7855,22.795,8600.0
2011-02-02 09:55:00,24.01,24.03,24.0,24.0,18800.0,22.795,22.8139,22.7855,22.7855,18800.0
2011-02-02 10:00:00,24.02,24.02,23.97,23.97,6600.0,22.8045,22.8045,22.757,22.757,6600.0
2011-02-02 10:05:00,23.98,24.01,23.98,24.0,6000.0,22.7665,22.795,22.7665,22.7855,6000.0
2011-02-02 10:10:00,24.0,24.02,24.0,24.02,13400.0,22.7855,22.8045,22.7855,22.8045,13400.0
2011-02-02 10:15:00,24.02,24.04,24.01,24.03,6600.0,22.8045,22.8234,22.795,22.8139,6600.0
2011-02-02 10:20:00,24.03,24.03,24.0,24.01,1600.0,22.8139,22.8139,22.7855,22.795,1600.0
2011-02-02 10:25:00,24.04,24.07,24.04,24.07,3600.0,22.8234,22.8519,22.8234,22.8519,3600.0
2011-02-02 10:30:00,24.06,24.15,24.06,24.15,9000.0,22.8424,22.9279,22.8424,22.9279,9000.0
2011-02-02 10:35:00,24.15,24.18,24.14,24.17,7800.0,22.9279,22.9564,22.9184,22.9469,7800.0
2011-02-02 10:40:00,24.17,24.17,24.07,24.08,5400.0,22.9469,22.9469,22.8519,22.8614,5400.0
2011-02-02 10:45:00,24.11,24.14,24.11,24.11,5800.0,22.8899,22.9184,22.8899,22.8899,5800.0
2011-02-02 10:50:00,24.11,24.15,24.1,24.15,9200.0,22.8899,22.9279,22.8804,22.9279,9200.0
2011-02-02 10:55:00,24.17,24.18,24.15,24.18,4000.0,22.9469,22.9564,22.9279,22.9564,4000.0
2011-02-02 11:00:00,24.19,24.19,24.15,24.18,9200.0,22.9658,22.9658,22.9279,22.9564,9200.0
2011-02-02 11:05:00,24.2,24.2,24.14,24.14,4600.0,22.9753,22.9753,22.9184,22.9184,4600.0
2011-02-02 11:10:00,24.14,24.2,24.14,24.2,10000.0,22.9184,22.9753,22.9184,22.9753,10000.0
2011-02-02 11:15:00,24.2,24.21,24.19,24.2,5200.0,22.9753,22.9848,22.9658,22.9753,5200.0
2011-02-02 11:20:00,24.19,24.2,24.18,24.2,7800.0,22.9658,22.9753,22.9564,22.9753,7800.0
2011-02-02 11:25:00,24.2,24.24,24.2,24.24,2400.0,22.9753,23.0133,22.9753,23.0133,2400.0
2011-02-02 11:30:00,24.24,24.24,24.23,24.24,11600.0,23.0133,23.0133,23.0038,23.0133,11600.0
2011-02-02 11:35:00,24.24,24.24,24.23,24.24,2600.0,23.0133,23.0133,23.0038,23.0133,2600.0
2011-02-02 11:40:00,24.23,24.27,24.23,24.26,6800.0,23.0038,23.0418,23.0038,23.0323,6800.0
2011-02-02 11:45:00,24.25,24.28,24.25,24.28,8600.0,23.0228,23.0513,23.0228,23.0513,8600.0
2011-02-02 11:50:00,24.29,24.29,24.25,24.29,6200.0,23.0608,23.0608,23.0228,23.0608,6200.0
2011-02-02 11:55:00,24.28,24.3,24.28,24.29,1600.0,23.0513,23.0703,23.0513,23.0608,1600.0
2011-02-02 12:00:00,24.29,24.3,24.27,24.27,5400.0,23.0608,23.0703,23.0418,23.0418,5400.0
2011-02-02 12:05:00,24.28,24.28,24.26,24.26,1000.0,23.0513,23.0513,23.0323,23.0323,1000.0
2011-02-02 12:10:00,24.25,24.28,24.25,24.28,3200.0,23.0228,23.0513,23.0228,23.0513,3200.0
2011-02-02 12:15:00,24.27,24.27,24.23,24.24,4600.0,23.0418,23.0418,23.0038,23.0133,4600.0
2011-02-02 12:20:00,24.23,24.23,24.2,24.21,10600.0,23.0038,23.0038,22.9753,22.9848,10600.0
2011-02-02 12:25:00,24.2,24.23,24.2,24.2,15400.0,22.9753,23.0038,22.9753,22.9753,15400.0
2011-02-02 12:30:00,24.23,24.23,24.19,24.2,6800.0,23.0038,23.0038,22.9658,22.9753,6800.0
2011-02-02 12:35:00,24.21,24.21,24.18,24.2,27200.0,22.9848,22.9848,22.9564,22.9753,27200.0
2011-02-02 12:40:00,24.2,24.2,24.17,24.18,11200.0,22.9753,22.9753,22.9469,22.9564,11200.0
2011-02-02 12:45:00,24.18,24.2,24.17,24.2,24600.0,22.9564,22.9753,22.9469,22.9753,24600.0
2011-02-02 12:50:00,24.2,24.21,24.18,24.21,4200.0,22.9753,22.9848,22.9564,22.9848,4200.0
2011-02-02 12:55:00,24.21,24.21,24.2,24.2,2800.0,22.9848,22.9848,22.9753,22.9753,2800.0
2011-02-02 13:00:00,24.2,24.2,24.17,24.17,13400.0,22.9753,22.9753,22.9469,22.9469,13400.0
2011-02-02 13:05:00,24.17,24.18,24.17,24.18,2600.0,22.9469,22.9564,22.9469,22.9564,2600.0
2011-02-02 13:10:00,24.18,24.18,24.18,24.18,1600.0,22.9564,22.9564,22.9564,22.9564,1600.0
2011-02-02 13:15:00,24.18,24.2,24.18,24.2,5200.0,22.9564,22.9753,22.9564,22.9753,5200.0
2011-02-02 13:20:00,24.19,24.19,24.18,24.18,5400.0,22.9658,22.9658,22.9564,22.9564,5400.0
2011-02-02 13:25:00,24.18,24.18,24.17,24.17,7000.0,22.9564,22.9564,22.9469,22.9469,7000.0
2011-02-02 13:30:00,24.18,24.18,24.17,24.17,4800.0,22.9564,22.9564,22.9469,22.9469,4800.0
2011-02-02 13:35:00,24.18,24.18,24.17,24.17,1600.0,22.9564,22.9564,22.9469,22.9469,1600.0
2011-02-02 13:40:00,24.17,24.17,24.15,24.15,7200.0,22.9469,22.9469,22.9279,22.9279,7200.0
2011-02-02 13:45:00,24.13,24.15,24.11,24.14,4200.0,22.9089,22.9279,22.8899,22.9184,4200.0
2011-02-02 13:50:00,24.14,24.15,24.14,24.15,2400.0,22.9184,22.9279,22.9184,22.9279,2400.0
2011-02-02 13:55:00,24.15,24.15,24.15,24.15,2400.0,22.9279,22.9279,22.9279,22.9279,2400.0
2011-02-02 14:00:00,24.15,24.16,24.15,24.15,12200.0,22.9279,22.9374,22.9279,22.9279,12200.0
2011-02-02 14:05:00,24.15,24.15,24.13,24.14,3800.0,22.9279,22.9279,22.9089,22.9184,3800.0
2011-02-02 14:10:00,24.13,24.13,24.1,24.1,6200.0,22.9089,22.9089,22.8804,22.8804,6200.0
2011-02-02 14:15:00,24.1,24.11,24.1,24.1,10000.0,22.8804,22.8899,22.8804,22.8804,10000.0
2011-02-02 14:20:00,24.09,24.1,24.09,24.09,9000.0,22.8709,22.8804,22.8709,22.8709,9000.0
2011-02-02 14:25:00,24.09,24.09,24.08,24.09,5200.0,22.8709,22.8709,22.8614,22.8709,5200.0
2011-02-02 14:30:00,24.09,24.09,24.08,24.08,8200.0,22.8709,22.8709,22.8614,22.8614,8200.0
2011-02-02 14:35:00,24.08,24.11,24.08,24.1,67000.0,22.8614,22.8899,22.8614,22.8804,67000.0
2011-02-02 14:40:00,24.1,24.1,24.08,24.08,5200.0,22.8804,22.8804,22.8614,22.8614,5200.0
2011-02-02 14:45:00,24.08,24.08,24.07,24.08,5400.0,22.8614,22.8614,22.8519,22.8614,5400.0
2011-02-02 14:50:00,24.09,24.11,24.09,24.1,8600.0,22.8709,22.8899,22.8709,22.8804,8600.0
2011-02-02 14:55:00,24.1,24.1,24.07,24.07,5400.0,22.8804,22.8804,22.8519,22.8519,5400.0
2011-02-02 15:00:00,24.06,24.07,24.05,24.06,11400.0,22.8424,22.8519,22.8329,22.8424,11400.0
2011-02-02 15:05:00,24.06,24.1,24.06,24.07,14200.0,22.8424,22.8804,22.8424,22.8519,14200.0
2011-02-02 15:10:00,24.07,24.08,24.05,24.06,9600.0,22.8519,22.8614,22.8329,22.8424,9600.0
2011-02-02 15:15:00,24.06,24.07,24.06,24.07,4400.0,22.8424,22.8519,22.8424,22.8519,4400.0
2011-02-02 15:20:00,24.06,24.1,24.06,24.09,7000.0,22.8424,22.8804,22.8424,22.8709,7000.0
2011-02-02 15:25:00,24.09,24.09,24.04,24.04,8400.0,22.8709,22.8709,22.8234,22.8234,8400.0
2011-02-02 15:30:00,24.04,24.06,24.04,24.05,16400.0,22.8234,22.8424,22.8234,22.8329,16400.0
2011-02-02 15:35:00,24.06,24.06,24.03,24.04,14000.0,22.8424,22.8424,22.8139,22.8234,14000.0
2011-02-02 15:40:00,24.04,24.04,24.02,24.03,19200.0,22.8234,22.8234,22.8045,22.8139,19200.0
2011-02-02 15:45:00,24.03,24.06,24.02,24.02,38200.0,22.8139,22.8424,22.8045,22.8045,38200.0
2011-02-02 15:50:00,24.02,24.03,23.98,23.98,29000.0,22.8045,22.8139,22.7665,22.7665,29000.0
2011-02-02 15:55:00,23.98,23.98,23.97,23.98,25800.0,22.7665,22.7665,22.757,22.7665,25800.0
2011-02-03 09:30:00,23.93,23.99,23.93,23.99,2000.0,22.719,22.776,22.719,22.776,2000.0
2011-02-03 09:35:00,23.93,23.93,23.91,23.92,1600.0,22.719,22.719,22.7,22.7095,1600.0
2011-02-03 09:40:00,23.9,23.9,23.83,23.88,32000.0,22.6905,22.6905,22.6241,22.6715,32000.0
2011-02-03 09:45:00,23.88,23.91,23.84,23.85,88400.0,22.6715,22.7,22.6336,22.6431,88400.0
2011-02-03 09:50:00,23.85,23.88,23.84,23.84,3400.0,22.6431,22.6715,22.6336,22.6336,3400.0
2011-02-03 09:55:00,23.84,23.84,23.8,23.8,8000.0,22.6336,22.6336,22.5956,22.5956,8000.0
2011-02-03 10:00:00,23.8,23.83,23.8,23.81,20000.0,22.5956,22.6241,22.5956,22.6051,20000.0
2011-02-03 10:05:00,23.81,23.83,23.79,23.82,35600.0,22.6051,22.6241,22.5861,22.6146,35600.0
2011-02-03 10:10:00,23.81,23.81,23.75,23.75,18200.0,22.6051,22.6051,22.5481,22.5481,18200.0
2011-02-03 10:15:00,23.74,23.78,23.72,23.77,6800.0,22.5386,22.5766,22.5196,22.5671,6800.0
2011-02-03 10:20:00,23.76,23.79,23.75,23.79,4400.0,22.5576,22.5861,22.5481,22.5861,4400.0
2011-02-03 10:25:00,23.79,23.8,23.78,23.78,3200.0,22.5861,22.5956,22.5766,22.5766,3200.0
2011-02-03 10:30:00,23.8,23.8,23.79,23.79,2200.0,22.5956,22.5956,22.5861,22.5861,2200.0
2011-02-03 10:35:00,23.8,23.86,23.8,23.86,61000.0,22.5956,22.6525,22.5956,22.6525,61000.0
2011-02-03 10:40:00,23.86,23.9,23.85,23.86,7200.0,22.6525,22.6905,22.6431,22.6525,7200.0
2011-02-03 10:45:00,23.89,23.91,23.89,23.9,6800.0,22.681,22.7,22.681,22.6905,6800.0
2011-02-03 10:50:00,23.9,23.9,23.88,23.9,4400.0,22.6905,22.6905,22.6715,22.6905,4400.0
2011-02-03 10:55:00,23.9,23.91,23.89,23.9,9400.0,22.6905,22.7,22.681,22.6905,9400.0
2011-02-03 11:00:00,23.9,23.93,23.9,23.9,34200.0,22.6905,22.719,22.6905,22.6905,34200.0
2011-02-03 11:05:00,23.91,23.91,23.89,23.91,4400.0,22.7,22.7,22.681,22.7,4400.0
2011-02-03 11:10:00,23.91,23.96,23.9,23.96,5400.0,22.7,22.7475,22.6905,22.7475,5400.0
2011-02-03 11:15:00,23.96,24.0,23.94,24.0,8800.0,22.7475,22.7855,22.7285,22.7855,8800.0
2011-02-03 11:20:00,23.99,24.0,23.98,23.99,5200.0,22.776,22.7855,22.7665,22.776,5200.0
2011-02-03 11:25:00,23.99,23.99,23.97,23.97,4800.0,22.776,22.776,22.757,22.757,4800.0
2011-02-03 11:30:00,23.98,24.01,23.97,24.0,6200.0,22.7665,22.795,22.757,22.7855,6200.0
2011-02-03 11:35:00,24.02,24.08,24.02,24.08,3000.0,22.8045,22.8614,22.8045,22.8614,3000.0
2011-02-03 11:40:00,24.08,24.11,24.08,24.1,2600.0,22.8614,22.8899,22.8614,22.8804,2600.0
2011-02-03 11:45:00,24.11,24.12,24.1,24.11,2200.0,22.8899,22.8994,22.8804,22.8899,2200.0
2011-02-03 11:50:00,24.11,24.11,24.05,24.05,8800.0,22.8899,22.8899,22.8329,22.8329,8800.0
2011-02-03 11:55:00,24.04,24.06,24.02,24.03,11400.0,22.8234,22.8424,22.8045,22.8139,11400.0
2011-02-03 12:00:00,24.03,24.08,24.03,24.08,14200.0,22.8139,22.8614,22.8139,22.8614,14200.0
2011-02-03 12:05:00,24.08,24.08,24.07,24.07,6800.0,22.8614,22.8614,22.8519,22.8519,6800.0
2011-02-03 12:10:00,24.07,24.09,24.07,24.08,1600.0,22.8519,22.8709,22.8519,22.8614,1600.0
2011-02-03 12:15:00,24.08,24.1,24.08,24.1,800.0,22.8614,22.8804,22.8614,22.8804,800.0
2011-02-03 12:20:00,24.09,24.1,24.09,24.1,2000.0,22.8709,22.8804,22.8709,22.8804,2000.0
2011-02-03 12:25:00,24.1,24.12,24.1,24.11,2600.0,22.8804,22.8994,22.8804,22.8899,2600.0
2011-02-03 12:30:00,24.11,24.12,24.11,24.11,3200.0,22.8899,22.8994,22.8899,22.8899,3200.0
2011-02-03 12:35:00,24.11,24.11,24.11,24.11,1600.0,22.8899,22.8899,22.8899,22.8899,1600.0
2011-02-03 12:40:00,24.11,24.11,24.11,24.11,400.0,22.8899,22.8899,22.8899,22.8899,400.0
2011-02-03 12:45:00,24.09,24.09,24.07,24.07,2200.0,22.8709,22.8709,22.8519,22.8519,2200.0
2011-02-03 12:50:00,24.08,24.09,24.08,24.09,1000.0,22.8614,22.8709,22.8614,22.8709,1000.0
2011-02-03 12:55:00,24.08,24.08,24.05,24.08,4600.0,22.8614,22.8614,22.8329,22.8614,4600.0
2011-02-03 13:00:00,24.07,24.08,24.06,24.08,1400.0,22.8519,22.8614,22.8424,22.8614,1400.0
2011-02-03 13:05:00,24.07,24.07,24.06,24.06,4600.0,22.8519,22.8519,22.8424,22.8424,4600.0
2011-02-03 13:10:00,24.07,24.07,24.05,24.06,3200.0,22.8519,22.8519,22.8329,22.8424,3200.0
2011-02-03 13:15:00,24.06,24.06,24.02,24.04,6000.0,22.8424,22.8424,22.8045,22.8234,6000.0
2011-02-03 13:20:00,24.03,24.04,24.03,24.04,1200.0,22.8139,22.8234,22.8139,22.8234,1200.0
2011-02-03 13:25:00,24.05,24.06,24.04,24.05,800.0,22.8329,22.8424,22.8234,22.8329,800.0
2011-02-03 13:30:00,24.06,24.07,24.06,24.07,1200.0,22.8424,22.8519,22.8424,22.8519,1200.0
2011-02-03 13:35:00,24.07,24.09,24.07,24.09,1000.0,22.8519,22.8709,22.8519,22.8709,1000.0
2011-02-03 13:40:00,24.09,24.1,24.06,24.07,1400.0,22.8709,22.8804,22.8424,22.8519,1400.0
2011-02-03 13:45:00,24.06,24.08,24.05,24.06,5200.0,22.8424,22.8614,22.8329,22.8424,5200.0
2011-02-03 13:50:00,24.06,24.06,24.05,24.05,2400.0,22.8424,22.8424,22.8329,22.8329,2400.0
2011-02-03 13:55:00,24.06,24.07,24.05,24.05,4400.0,22.8424,22.8519,22.8329,22.8329,4400.0
2011-02-03 14:00:00,24.05,24.07,24.05,24.07,1400.0,22.8329,22.8519,22.8329,22.8519,1400.0
2011-02-03 14:05:00,24.08,24.08,24.05,24.05,5800.0,22.8614,22.8614,22.8329,22.8329,5800.0
2011-02-03 14:10:00,24.06,24.06,24.04,24.05,3000.0,22.8424,22.8424,22.8234,22.8329,3000.0
2011-02-03 14:15:00,24.05,24.08,24.04,24.07,10600.0,22.8329,22.8614,22.8234,22.8519,10600.0
2011-02-03 14:20:00,24.07,24.08,24.07,24.07,4200.0,22.8519,22.8614,22.8519,22.8519,4200.0
2011-02-03 14:25:00,24.07,24.07,24.05,24.05,5600.0,22.8519,22.8519,22.8329,22.8329,5600.0
2011-02-03 14:30:00,24.05,24.05,24.05,24.05,6400.0,22.8329,22.8329,22.8329,22.8329,6400.0
2011-02-03 14:35:00,24.05,24.06,24.05,24.05,4600.0,22.8329,22.8424,22.8329,22.8329,4600.0
2011-02-03 14:40:00,24.05,24.06,24.04,24.04,11200.0,22.8329,22.8424,22.8234,22.8234,11200.0
2011-02-03 14:45:00,24.04,24.04,24.03,24.03,9800.0,22.8234,22.8234,22.8139,22.8139,9800.0
2011-02-03 14:50:00,24.03,24.05,24.03,24.05,6000.0,22.8139,22.8329,22.8139,22.8329,6000.0
2011-02-03 14:55:00,24.05,24.08,24.05,24.06,7200.0,22.8329,22.8614,22.8329,22.8424,7200.0
2011-02-03 15:00:00,24.07,24.09,24.06,24.09,7000.0,22.8519,22.8709,22.8424,22.8709,7000.0
2011-02-03 15:05:00,24.09,24.12,24.09,24.12,17000.0,22.8709,22.8994,22.8709,22.8994,17000.0
2011-02-03 15:10:00,24.12,24.15,24.12,24.13,51800.0,22.8994,22.9279,22.8994,22.9089,51800.0
2011-02-03 15:15:00,24.14,24.17,24.14,24.16,5000.0,22.9184,22.9469,22.9184,22.9374,5000.0
2011-02-03 15:20:00,24.16,24.23,24.16,24.23,31000.0,22.9374,23.0038,22.9374,23.0038,31000.0
2011-02-03 15:25:00,24.22,24.22,24.2,24.2,9400.0,22.9943,22.9943,22.9753,22.9753,9400.0
2011-02-03 15:30:00,24.2,24.2,24.18,24.18,10600.0,22.9753,22.9753,22.9564,22.9564,10600.0
2011-02-03 15:35:00,24.18,24.24,24.18,24.24,34400.0,22.9564,23.0133,22.9564,23.0133,34400.0
2011-02-03 15:40:00,24.24,24.24,24.17,24.17,24800.0,23.0133,23.0133,22.9469,22.9469,24800.0
2011-02-03 15:45:00,24.17,24.18,24.14,24.14,35600.0,22.9469,22.9564,22.9184,22.9184,35600.0
2011-02-03 15:50:00,24.14,24.15,24.11,24.13,37400.0,22.9184,22.9279,22.8899,22.9089,37400.0
2011-02-03 15:55:00,24.13,24.13,24.09,24.1,48800.0,22.9089,22.9089,22.8709,22.8804,48800.0
2011-02-04 09:30:00,24.06,24.1,24.03,24.07,7600.0,22.8424,22.8804,22.8139,22.8519,7600.0
2011-02-04 09:35:00,24.07,24.11,24.07,24.1,3400.0,22.8519,22.8899,22.8519,22.8804,3400.0
2011-02-04 09:40:00,24.07,24.07,24.05,24.06,3600.0,22.8519,22.8519,22.8329,22.8424,3600.0
2011-02-04 09:45:00,24.07,24.11,24.07,24.09,3400.0,22.8519,22.8899,22.8519,22.8709,3400.0
2011-02-04 09:50:00,24.13,24.18,24.12,24.18,13400.0,22.9089,22.9564,22.8994,22.9564,13400.0
2011-02-04 09:55:00,24.18,24.22,24.18,24.21,4400.0,22.9564,22.9943,22.9564,22.9848,4400.0
2011-02-04 10:00:00,24.2,24.25,24.2,24.23,6600.0,22.9753,23.0228,22.9753,23.0038,6600.0
2011-02-04 10:05:00,24.28,24.28,24.25,24.26,3000.0,23.0513,23.0513,23.0228,23.0323,3000.0
2011-02-04 10:10:00,24.25,24.27,24.24,24.27,4600.0,23.0228,23.0418,23.0133,23.0418,4600.0
2011-02-04 10:15:00,24.27,24.3,24.27,24.28,8600.0,23.0418,23.0703,23.0418,23.0513,8600.0
2011-02-04 10:20:00,24.29,24.34,24.28,24.34,107000.0,23.0608,23.1083,23.0513,23.1083,107000.0
2011-02-04 10:25:00,24.36,24.4,24.36,24.39,10400.0,23.1272,23.1652,23.1272,23.1557,10400.0
2011-02-04 10:30:00,24.39,24.39,24.35,24.36,9200.0,23.1557,23.1557,23.1178,23.1272,9200.0
2011-02-04 10:35:00,24.36,24.36,24.3,24.3,6800.0,23.1272,23.1272,23.0703,23.0703,6800.0
2011-02-04 10:40:00,24.3,24.3,24.27,24.27,51000.0,23.0703,23.0703,23.0418,23.0418,51000.0
2011-02-04 10:45:00,24.27,24.27,24.24,24.25,4600.0,23.0418,23.0418,23.0133,23.0228,4600.0
2011-02-04 10:50:00,24.25,24.25,24.21,24.21,3200.0,23.0228,23.0228,22.9848,22.9848,3200.0
2011-02-04 10:55:00,24.21,24.22,24.18,24.2,4800.0,22.9848,22.9943,22.9564,22.9753,4800.0
2011-02-04 11:00:00,24.2,24.2,24.17,24.17,1200.0,22.9753,22.9753,22.9469,22.9469,1200.0
2011-02-04 11:05:00,24.17,24.2,24.17,24.2,2000.0,22.9469,22.9753,22.9469,22.9753,2000.0
2011-02-04 11:10:00,24.22,24.23,24.2,24.2,1200.0,22.9943,23.0038,22.9753,22.9753,1200.0
2011-02-04 11:15:00,24.19,24.19,24.14,24.15,4000.0,22.9658,22.9658,22.9184,22.9279,4000.0
2011-02-04 11:20:00,24.16,24.21,24.16,24.21,5000.0,22.9374,22.9848,22.9374,22.9848,5000.0
2011-02-04 11:25:00,24.18,24.18,24.16,24.16,3200.0,22.9564,22.9564,22.9374,22.9374,3200.0
2011-02-04 11:30:00,24.17,24.17,24.16,24.16,2200.0,22.9469,22.9469,22.9374,22.9374,2200.0
2011-02-04 11:35:00,24.17,24.21,24.16,24.16,11800.0,22.9469,22.9848,22.9374,22.9374,11800.0
2011-02-04 11:40:00,24.16,24.18,24.16,24.18,4200.0,22.9374,22.9564,22.9374,22.9564,4200.0
2011-02-04 11:45:00,24.18,24.25,24.18,24.25,17800.0,22.9564,23.0228,22.9564,23.0228,17800.0
2011-02-04 11:50:00,24.25,24.26,24.24,24.24,9800.0,23.0228,23.0323,23.0133,23.0133,9800.0
2011-02-04 11:55:00,24.24,24.24,24.22,24.22,3800.0,23.0133,23.0133,22.9943,22.9943,3800.0
2011-02-04 12:00:00,24.23,24.23,24.22,24.22,2400.0,23.0038,23.0038,22.9943,22.9943,2400.0
2011-02-04 12:05:00,24.22,24.25,24.22,24.25,16200.0,22.9943,23.0228,22.9943,23.0228,16200.0
2011-02-04 12:10:00,24.25,24.3,24.25,24.3,8800.0,23.0228,23.0703,23.0228,23.0703,8800.0
2011-02-04 12:15:00,24.3,24.31,24.28,24.31,8000.0,23.0703,23.0798,23.0513,23.0798,8000.0
2011-02-04 12:20:00,24.31,24.35,24.31,24.35,16800.0,23.0798,23.1178,23.0798,23.1178,16800.0
2011-02-04 12:25:00,24.35,24.36,24.34,24.35,4000.0,23.1178,23.1272,23.1083,23.1178,4000.0
2011-02-04 12:30:00,24.35,24.35,24.32,24.32,54600.0,23.1178,23.1178,23.0893,23.0893,54600.0
2011-02-04 12:35:00,24.32,24.32,24.3,24.3,108000.0,23.0893,23.0893,23.0703,23.0703,108000.0
2011-02-04 12:40:00,24.31,24.36,24.3,24.36,9400.0,23.0798,23.1272,23.0703,23.1272,9400.0
2011-02-04 12:45:00,24.36,24.36,24.35,24.36,7600.0,23.1272,23.1272,23.1178,23.1272,7600.0
2011-02-04 12:50:00,24.35,24.35,24.33,24.33,3600.0,23.1178,23.1178,23.0988,23.0988,3600.0
2011-02-04 12:55:00,24.33,24.36,24.33,24.35,800.0,23.0988,23.1272,23.0988,23.1178,800.0
2011-02-04 13:00:00,24.35,24.35,24.33,24.33,5400.0,23.1178,23.1178,23.0988,23.0988,5400.0
2011-02-04 13:05:00,24.34,24.34,24.33,24.34,4400.0,23.1083,23.1083,23.0988,23.1083,4400.0
2011-02-04 13:10:00,24.34,24.37,24.33,24.37,1000.0,23.1083,23.1367,23.0988,23.1367,1000.0
2011-02-04 13:15:00,24.37,24.4,24.37,24.4,1000.0,23.1367,23.1652,23.1367,23.1652,1000.0
2011-02-04 13:20:00,24.38,24.39,24.36,24.36,34400.0,23.1462,23.1557,23.1272,23.1272,34400.0
2011-02-04 13:25:00,24.36,24.36,24.36,24.36,1800.0,23.1272,23.1272,23.1272,23.1272,1800.0
2011-02-04 13:30:00,24.35,24.36,24.33,24.33,2600.0,23.1178,23.1272,23.0988,23.0988,2600.0
2011-02-04 13:35:00,24.33,24.33,24.29,24.3,12800.0,23.0988,23.0988,23.0608,23.0703,12800.0
2011-02-04 13:40:00,24.31,24.31,24.3,24.3,600.0,23.0798,23.0798,23.0703,23.0703,600.0
2011-02-04 13:45:00,24.3,24.31,24.3,24.31,2800.0,23.0703,23.0798,23.0703,23.0798,2800.0
2011-02-04 13:50:00,24.32,24.34,24.31,24.34,1800.0,23.0893,23.1083,23.0798,23.1083,1800.0
2011-02-04 13:55:00,24.35,24.36,24.34,24.36,2600.0,23.1178,23.1272,23.1083,23.1272,2600.0
2011-02-04 14:00:00,24.36,24.36,24.3,24.3,8000.0,23.1272,23.1272,23.0703,23.0703,8000.0
2011-02-04 14:05:00,24.3,24.3,24.28,24.28,4200.0,23.0703,23.0703,23.0513,23.0513,4200.0
2011-02-04 14:10:00,24.27,24.28,24.27,24.27,1400.0,23.0418,23.0513,23.0418,23.0418,1400.0
2011-02-04 14:15:00,24.28,24.28,24.26,24.27,1800.0,23.0513,23.0513,23.0323,23.0418,1800.0
2011-02-04 14:20:00,24.27,24.27,24.25,24.26,1800.0,23.0418,23.0418,23.0228,23.0323,1800.0
2011-02-04 14:25:00,24.27,24.29,24.27,24.29,5600.0,23.0418,23.0608,23.0418,23.0608,5600.0
2011-02-04 14:30:00,24.28,24.29,24.28,24.29,5200.0,23.0513,23.0608,23.0513,23.0608,5200.0
2011-02-04 14:35:00,24.29,24.29,24.28,24.28,3600.0,23.0608,23.0608,23.0513,23.0513,3600.0
2011-02-04 14:40:00,24.28,24.29,24.26,24.29,3800.0,23.0513,23.0608,23.0323,23.0608,3800.0
2011-02-04 14:45:00,24.29,24.31,24.29,24.31,5400.0,23.0608,23.0798,23.0608,23.0798,5400.0
2011-02-04 14:50:00,24.31,24.33,24.31,24.33,7200.0,23.0798,23.0988,23.0798,23.0988,7200.0
2011-02-04 14:55:00,24.32,24.34,24.32,24.34,4400.0,23.0893,23.1083,23.0893,23.1083,4400.0
2011-02-04 15:00:00,24.34,24.35,24.32,24.32,8800.0,23.1083,23.1178,23.0893,23.0893,8800.0
2011-02-04 15:05:00,24.32,24.33,24.31,24.32,5600.0,23.0893,23.0988,23.0798,23.0893,5600.0
2011-02-04 15:10:00,24.32,24.34,24.32,24.33,5000.0,23.0893,23.1083,23.0893,23.0988,5000.0
2011-02-04 15:15:00,24.34,24.34,24.33,24.33,5800.0,23.1083,23.1083,23.0988,23.0988,5800.0
2011-02-04 15:20:00,24.33,24.35,24.33,24.33,8200.0,23.0988,23.1178,23.0988,23.0988,8200.0
2011-02-04 15:25:00,24.34,24.35,24.33,24.34,21000.0,23.1083,23.1178,23.0988,23.1083,21000.0
2011-02-04 15:30:00,24.34,24.36,24.33,24.36,197800.0,23.1083,23.1272,23.0988,23.1272,197800.0
2011-02-04 15:35:00,24.36,24.36,24.34,24.35,13400.0,23.1272,23.1272,23.1083,23.1178,13400.0
2011-02-04 15:40:00,24.35,24.35,24.33,24.34,13800.0,23.1178,23.1178,23.0988,23.1083,13800.0
2011-02-04 15:45:00,24.34,24.34,24.31,24.32,25000.0,23.1083,23.1083,23.0798,23.0893,25000.0
2011-02-04 15:50:00,24.31,24.32,24.3,24.32,24800.0,23.0798,23.0893,23.0703,23.0893,24800.0
2011-02-04 15:55:00,24.31,24.34,24.31,24.33,28000.0,23.0798,23.1083,23.0798,23.0988,28000.0
2011-02-07 09:30:00,24.36,24.43,24.36,24.41,96600.0,23.1272,23.1937,23.1272,23.1747,96600.0
2011-02-07 09:35:00,24.4,24.43,24.39,24.4,11000.0,23.1652,23.1937,23.1557,23.1652,11000.0
2011-02-07 09:40:00,24.4,24.41,24.36,24.39,11200.0,23.1652,23.1747,23.1272,23.1557,11200.0
2011-02-07 09:45:00,24.36,24.41,24.35,24.35,8400.0,23.1272,23.1747,23.1178,23.1178,8400.0
2011-02-07 09:50:00,24.36,24.39,24.32,24.35,10800.0,23.1272,23.1557,23.0893,23.1178,10800.0
2011-02-07 09:55:00,24.35,24.38,24.34,24.36,5800.0,23.1178,23.1462,23.1083,23.1272,5800.0
2011-02-07 10:00:00,24.36,24.36,24.33,24.36,8000.0,23.1272,23.1272,23.0988,23.1272,8000.0
2011-02-07 10:05:00,24.36,24.38,24.33,24.33,6400.0,23.1272,23.1462,23.0988,23.0988,6400.0
2011-02-07 10:10:00,24.34,24.39,24.34,24.39,19600.0,23.1083,23.1557,23.1083,23.1557,19600.0
2011-02-07 10:15:00,24.39,24.4,24.38,24.38,13200.0,23.1557,23.1652,23.1462,23.1462,13200.0
2011-02-07 10:20:00,24.38,24.4,24.36,24.36,29800.0,23.1462,23.1652,23.1272,23.1272,29800.0
2011-02-07 10:25:00,24.38,24.38,24.34,24.34,5200.0,23.1462,23.1462,23.1083,23.1083,5200.0
2011-02-07 10:30:00,24.34,24.34,24.33,24.34,5600.0,23.1083,23.1083,23.0988,23.1083,5600.0
2011-02-07 10:35:00,24.35,24.4,24.35,24.39,11400.0,23.1178,23.1652,23.1178,23.1557,11400.0
2011-02-07 10:40:00,24.39,24.4,24.36,24.36,5000.0,23.1557,23.1652,23.1272,23.1272,5000.0
2011-02-07 10:45:00,24.36,24.36,24.36,24.36,3000.0,23.1272,23.1272,23.1272,23.1272,3000.0
2011-02-07 10:50:00,24.36,24.36,24.35,24.35,4000.0,23.1272,23.1272,23.1178,23.1178,4000.0
2011-02-07 10:55:00,24.35,24.4,24.35,24.4,48200.0,23.1178,23.1652,23.1178,23.1652,48200.0
2011-02-07 11:00:00,24.4,24.42,24.39,24.42,14200.0,23.1652,23.1842,23.1557,23.1842,14200.0
2011-02-07 11:05:00,24.42,24.42,24.39,24.41,4400.0,23.1842,23.1842,23.1557,23.1747,4400.0
2011-02-07 11:10:00,24.42,24.43,24.41,24.42,3400.0,23.1842,23.1937,23.1747,23.1842,3400.0
2011-02-07 11:15:00,24.42,24.43,24.42,24.42,11000.0,23.1842,23.1937,23.1842,23.1842,11000.0
2011-02-07 11:20:00,24.41,24.42,24.41,24.42,6200.0,23.1747,23.1842,23.1747,23.1842,6200.0
2011-02-07 11:25:00,24.42,24.42,24.4,24.4,5800.0,23.1842,23.1842,23.1652,23.1652,5800.0
2011-02-07 11:30:00,24.4,24.4,24.39,24.39,12400.0,23.1652,23.1652,23.1557,23.1557,12400.0
2011-02-07 11:35:00,24.39,24.39,24.36,24.36,7200.0,23.1557,23.1557,23.1272,23.1272,7200.0
2011-02-07 11:40:00,24.36,24.38,24.35,24.35,13400.0,23.1272,23.1462,23.1178,23.1178,13400.0
2011-02-07 11:45:00,24.35,24.36,24.32,24.36,20000.0,23.1178,23.1272,23.0893,23.1272,20000.0
2011-02-07 11:50:00,24.37,24.37,24.3,24.3,9000.0,23.1367,23.1367,23.0703,23.0703,9000.0
2011-02-07 11:55:00,24.31,24.31,24.29,24.3,4200.0,23.0798,23.0798,23.0608,23.0703,4200.0
2011-02-07 12:00:00,24.3,24.33,24.3,24.33,8800.0,23.0703,23.0988,23.0703,23.0988,8800.0
2011-02-07 12:05:00,24.3,24.32,24.3,24.3,2200.0,23.0703,23.0893,23.0703,23.0703,2200.0
2011-02-07 12:10:00,24.3,24.33,24.3,24.33,4600.0,23.0703,23.0988,23.0703,23.0988,4600.0
2011-02-07 12:15:00,24.34,24.36,24.33,24.33,5000.0,23.1083,23.1272,23.0988,23.0988,5000.0
2011-02-07 12:20:00,24.35,24.35,24.33,24.33,2400.0,23.1178,23.1178,23.0988,23.0988,2400.0
2011-02-07 12:25:00,24.33,24.33,24.32,24.32,6000.0,23.0988,23.0988,23.0893,23.0893,6000.0
2011-02-07 12:30:00,24.32,24.34,24.32,24.34,2400.0,23.0893,23.1083,23.0893,23.1083,2400.0
2011-02-07 12:35:00,24.33,24.35,24.32,24.35,2800.0,23.0988,23.1178,23.0893,23.1178,2800.0
2011-02-07 12:40:00,24.35,24.36,24.34,24.34,8600.0,23.1178,23.1272,23.1083,23.1083,8600.0
2011-02-07 12:45:00,24.35,24.36,24.33,24.33,4000.0,23.1178,23.1272,23.0988,23.0988,4000.0
2011-02-07 12:50:00,24.33,24.33,24.29,24.29,19600.0,23.0988,23.0988,23.0608,23.0608,19600.0
2011-02-07 12:55:00,24.29,24.3,24.25,24.25,16800.0,23.0608,23.0703,23.0228,23.0228,16800.0
2011-02-07 13:00:00,24.25,24.25,24.25,24.25,4800.0,23.0228,23.0228,23.0228,23.0228,4800.0
2011-02-07 13:05:00,24.25,24.28,24.25,24.28,4400.0,23.0228,23.0513,23.0228,23.0513,4400.0
2011-02-07 13:10:00,24.29,24.31,24.29,24.31,2400.0,23.0608,23.0798,23.0608,23.0798,2400.0
2011-02-07 13:15:00,24.31,24.34,24.31,24.34,2800.0,23.0798,23.1083,23.0798,23.1083,2800.0
2011-02-07 13:20:00,24.34,24.36,24.34,24.36,8600.0,23.1083,23.1272,23.1083,23.1272,8600.0
2011-02-07 13:25:00,24.36,24.38,24.36,24.36,6400.0,23.1272,23.1462,23.1272,23.1272,6400.0
2011-02-07 13:30:00,24.34,24.35,24.32,24.32,3600.0,23.1083,23.1178,23.0893,23.0893,3600.0
2011-02-07 13:35:00,24.31,24.31,24.28,24.28,5800.0,23.0798,23.0798,23.0513,23.0513,5800.0
2011-02-07 13:40:00,24.28,24.32,24.28,24.32,3400.0,23.0513,23.0893,23.0513,23.0893,3400.0
2011-02-07 13:45:00,24.31,24.31,24.28,24.28,5800.0,23.0798,23.0798,23.0513,23.0513,5800.0
2011-02-07 13:50:00,24.29,24.29,24.28,24.29,5400.0,23.0608,23.0608,23.0513,23.0608,5400.0
2011-02-07 13:55:00,24.29,24.3,24.29,24.29,5400.0,23.0608,23.0703,23.0608,23.0608,5400.0
2011-02-07 14:00:00,24.29,24.29,24.28,24.28,800.0,23.0608,23.0608,23.0513,23.0513,800.0
2011-02-07 14:05:00,24.28,24.29,24.27,24.28,12400.0,23.0513,23.0608,23.0418,23.0513,12400.0
2011-02-07 14:10:00,24.28,24.3,24.28,24.29,8400.0,23.0513,23.0703,23.0513,23.0608,8400.0
2011-02-07 14:15:00,24.29,24.32,24.29,24.31,8000.0,23.0608,23.0893,23.0608,23.0798,8000.0
2011-02-07 14:20:00,24.31,24.31,24.3,24.31,5200.0,23.0798,23.0798,23.0703,23.0798,5200.0
2011-02-07 14:25:00,24.31,24.32,24.28,24.28,13400.0,23.0798,23.0893,23.0513,23.0513,13400.0
2011-02-07 14:30:00,24.28,24.29,24.27,24.28,9200.0,23.0513,23.0608,23.0418,23.0513,9200.0
2011-02-07 14:35:00,24.28,24.28,24.27,24.27,5800.0,23.0513,23.0513,23.0418,23.0418,5800.0
2011-02-07 14:40:00,24.27,24.27,24.25,24.26,6600.0,23.0418,23.0418,23.0228,23.0323,6600.0
2011-02-07 14:45:00,24.27,24.27,24.25,24.27,12000.0,23.0418,23.0418,23.0228,23.0418,12000.0
2011-02-07 14:50:00,24.27,24.27,24.24,24.25,18000.0,23.0418,23.0418,23.0133,23.0228,18000.0
2011-02-07 14:55:00,24.25,24.25,24.2,24.2,11800.0,23.0228,23.0228,22.9753,22.9753,11800.0
2011-02-07 15:00:00,24.2,24.25,24.2,24.25,13400.0,22.9753,23.0228,22.9753,23.0228,13400.0
2011-02-07 15:05:00,24.25,24.25,24.25,24.25,3400.0,23.0228,23.0228,23.0228,23.0228,3400.0
2011-02-07 15:10:00,24.25,24.25,24.23,24.24,9400.0,23.0228,23.0228,23.0038,23.0133,9400.0
2011-02-07 15:15:00,24.25,24.25,24.23,24.23,6800.0,23.0228,23.0228,23.0038,23.0038,6800.0
2011-02-07 15:20:00,24.23,24.24,24.22,24.23,4000.0,23.0038,23.0133,22.9943,23.0038,4000.0
2011-02-07 15:25:00,24.23,24.26,24.23,24.24,10200.0,23.0038,23.0323,23.0038,23.0133,10200.0
2011-02-07 15:30:00,24.25,24.27,24.24,24.26,13600.0,23.0228,23.0418,23.0133,23.0323,13600.0
2011-02-07 15:35:00,24.25,24.28,24.25,24.27,15200.0,23.0228,23.0513,23.0228,23.0418,15200.0
2011-02-07 15:40:00,24.27,24.31,24.27,24.31,9800.0,23.0418,23.0798,23.0418,23.0798,9800.0
2011-02-07 15:45:00,24.31,24.33,24.31,24.33,32600.0,23.0798,23.0988,23.0798,23.0988,32600.0
2011-02-07 15:50:00,24.33,24.34,24.32,24.32,15200.0,23.0988,23.1083,23.0893,23.0893,15200.0
2011-02-07 15:55:00,24.32,24.33,24.32,24.33,42400.0,23.0893,23.0988,23.0893,23.0988,42400.0
2011-02-08 09:30:00,24.35,24.39,24.34,24.39,2200.0,23.1178,23.1557,23.1083,23.1557,2200.0
2011-02-08 09:35:00,24.33,24.34,24.26,24.27,8200.0,23.0988,23.1083,23.0323,23.0418,8200.0
2011-02-08 09:40:00,24.28,24.36,24.28,24.36,5800.0,23.0513,23.1272,23.0513,23.1272,5800.0
2011-02-08 09:45:00,24.32,24.4,24.32,24.4,1800.0,23.0893,23.1652,23.0893,23.1652,1800.0
2011-02-08 09:50:00,24.39,24.41,24.38,24.41,4800.0,23.1557,23.1747,23.1462,23.1747,4800.0
2011-02-08 09:55:00,24.4,24.4,24.4,24.4,1200.0,23.1652,23.1652,23.1652,23.1652,1200.0
2011-02-08 10:00:00,24.41,24.41,24.4,24.4,2400.0,23.1747,23.1747,23.1652,23.1652,2400.0
2011-02-08 10:05:00,24.42,24.42,24.4,24.41,2600.0,23.1842,23.1842,23.1652,23.1747,2600.0
2011-02-08 10:10:00,24.39,24.4,24.39,24.4,400.0,23.1557,23.1652,23.1557,23.1652,400.0
2011-02-08 10:15:00,24.41,24.41,24.39,24.39,1600.0,23.1747,23.1747,23.1557,23.1557,1600.0
2011-02-08 10:20:00,24.42,24.45,24.42,24.45,3200.0,23.1842,23.2127,23.1842,23.2127,3200.0
2011-02-08 10:25:00,24.46,24.46,24.42,24.42,2000.0,23.2222,23.2222,23.1842,23.1842,2000.0
2011-02-08 10:30:00,24.42,24.43,24.41,24.43,800.0,23.1842,23.1937,23.1747,23.1937,800.0
2011-02-08 10:35:00,24.42,24.42,24.42,24.42,1400.0,23.1842,23.1842,23.1842,23.1842,1400.0
2011-02-08 10:40:00,24.42,24.42,24.41,24.42,800.0,23.1842,23.1842,23.1747,23.1842,800.0
2011-02-08 10:45:00,24.42,24.42,24.42,24.42,200.0,23.1842,23.1842,23.1842,23.1842,200.0
2011-02-08 10:50:00,24.41,24.41,24.41,24.41,800.0,23.1747,23.1747,23.1747,23.1747,800.0
2011-02-08 10:55:00,24.41,24.43,24.41,24.43,1000.0,23.1747,23.1937,23.1747,23.1937,1000.0
2011-02-08 11:00:00,24.42,24.42,24.39,24.4,3200.0,23.1842,23.1842,23.1557,23.1652,3200.0
2011-02-08 11:05:00,24.38,24.4,24.38,24.39,1400.0,23.1462,23.1652,23.1462,23.1557,1400.0
2011-02-08 11:10:00,24.39,24.41,24.39,24.41,2800.0,23.1557,23.1747,23.1557,23.1747,2800.0
2011-02-08 11:15:00,24.42,24.42,24.4,24.4,600.0,23.1842,23.1842,23.1652,23.1652,600.0
2011-02-08 11:20:00,24.42,24.44,24.4,24.44,7800.0,23.1842,23.2032,23.1652,23.2032,7800.0
2011-02-08 11:25:00,24.44,24.45,24.44,24.45,1200.0,23.2032,23.2127,23.2032,23.2127,1200.0
2011-02-08 11:30:00,24.46,24.5,24.46,24.5,7000.0,23.2222,23.2602,23.2222,23.2602,7000.0
2011-02-08 11:35:00,24.5,24.52,24.5,24.52,8600.0,23.2602,23.2792,23.2602,23.2792,8600.0
2011-02-08 11:40:00,24.52,24.55,24.52,24.53,7600.0,23.2792,23.3076,23.2792,23.2886,7600.0
2011-02-08 11:45:00,24.53,24.55,24.53,24.55,600.0,23.2886,23.3076,23.2886,23.3076,600.0
2011-02-08 11:50:00,24.55,24.6,24.54,24.6,25600.0,23.3076,23.3551,23.2981,23.3551,25600.0
2011-02-08 11:55:00,24.6,24.66,24.6,24.61,62200.0,23.3551,23.4121,23.3551,23.3646,62200.0
2011-02-08 12:00:00,24.61,24.65,24.56,24.61,62400.0,23.3646,23.4026,23.3171,23.3646,62400.0
2011-02-08 12:05:00,24.61,24.63,24.6,24.61,2600.0,23.3646,23.3836,23.3551,23.3646,2600.0
2011-02-08 12:10:00,24.59,24.59,24.57,24.57,5400.0,23.3456,23.3456,23.3266,23.3266,5400.0
2011-02-08 12:15:00,24.57,24.65,24.57,24.64,40800.0,23.3266,23.4026,23.3266,23.3931,40800.0
2011-02-08 12:20:00,24.64,24.64,24.57,24.57,7400.0,23.3931,23.3931,23.3266,23.3266,7400.0
2011-02-08 12:25:00,24.57,24.72,24.43,24.67,76000.0,23.3266,23.469,23.1937,23.4216,76000.0
2011-02-08 12:30:00,24.67,24.67,24.43,24.57,16800.0,23.4216,23.4216,23.1937,23.3266,16800.0
2011-02-08 12:35:00,24.56,24.56,24.54,24.55,5000.0,23.3171,23.3171,23.2981,23.3076,5000.0
2011-02-08 12:40:00,24.55,24.55,24.43,24.53,7400.0,23.3076,23.3076,23.1937,23.2886,7400.0
2011-02-08 12:45:00,24.52,24.54,24.43,24.54,4600.0,23.2792,23.2981,23.1937,23.2981,4600.0
2011-02-08 12:50:00,24.54,24.54,24.53,24.53,600.0,23.2981,23.2981,23.2886,23.2886,600.0
2011-02-08 12:55:00,24.53,24.58,24.5,24.58,14200.0,23.2886,23.3361,23.2602,23.3361,14200.0
2011-02-08 13:00:00,24.59,24.63,24.58,24.61,42600.0,23.3456,23.3836,23.3361,23.3646,42600.0
2011-02-08 13:05:00,24.6,24.64,24.59,24.63,35600.0,23.3551,23.3931,23.3456,23.3836,35600.0
2011-02-08 13:10:00,24.63,24.64,24.6,24.6,13400.0,23.3836,23.3931,23.3551,23.3551,13400.0
2011-02-08 13:15:00,24.6,24.61,24.58,24.59,10600.0,23.3551,23.3646,23.3361,23.3456,10600.0
2011-02-08 13:20:00,24.6,24.64,24.6,24.63,22000.0,23.3551,23.3931,23.3551,23.3836,22000.0
2011-02-08 13:25:00,24.63,24.64,24.61,24.61,22600.0,23.3836,23.3931,23.3646,23.3646,22600.0
2011-02-08 13:30:00,24.61,24.61,24.59,24.61,6000.0,23.3646,23.3646,23.3456,23.3646,6000.0
2011-02-08 13:35:00,24.6,24.66,24.58,24.66,19400.0,23.3551,23.4121,23.3361,23.4121,19400.0
2011-02-08 13:40:00,24.67,24.7,24.64,24.68,62600.0,23.4216,23.45,23.3931,23.4311,62600.0
2011-02-08 13:45:00,24.68,24.7,24.68,24.7,7200.0,23.4311,23.45,23.4311,23.45,7200.0
2011-02-08 13:50:00,24.7,24.71,24.7,24.71,4200.0,23.45,23.4595,23.45,23.4595,4200.0
2011-02-08 13:55:00,24.71,24.71,24.6,24.7,31200.0,23.4595,23.4595,23.3551,23.45,31200.0
2011-02-08 14:00:00,24.68,24.68,24.63,24.63,5600.0,23.4311,23.4311,23.3836,23.3836,5600.0
2011-02-08 14:05:00,24.61,24.63,24.59,24.59,10600.0,23.3646,23.3836,23.3456,23.3456,10600.0
2011-02-08 14:10:00,24.59,24.61,24.59,24.59,1600.0,23.3456,23.3646,23.3456,23.3456,1600.0
2011-02-08 14:15:00,24.59,24.59,24.57,24.58,5000.0,23.3456,23.3456,23.3266,23.3361,5000.0
2011-02-08 14:20:00,24.57,24.57,24.55,24.56,7400.0,23.3266,23.3266,23.3076,23.3171,7400.0
2011-02-08 14:25:00,24.55,24.56,24.54,24.55,7400.0,23.3076,23.3171,23.2981,23.3076,7400.0
2011-02-08 14:30:00,24.56,24.58,24.56,24.58,2000.0,23.3171,23.3361,23.3171,23.3361,2000.0
2011-02-08 14:35:00,24.58,24.6,24.58,24.59,7600.0,23.3361,23.3551,23.3361,23.3456,7600.0
2011-02-08 14:40:00,24.59,24.59,24.58,24.59,7200.0,23.3456,23.3456,23.3361,23.3456,7200.0
2011-02-08 14:45:00,24.6,24.63,24.6,24.63,6800.0,23.3551,23.3836,23.3551,23.3836,6800.0
2011-02-08 14:50:00,24.63,24.63,24.61,24.61,4000.0,23.3836,23.3836,23.3646,23.3646,4000.0
2011-02-08 14:55:00,24.61,24.61,24.59,24.6,2600.0,23.3646,23.3646,23.3456,23.3551,2600.0
2011-02-08 15:00:00,24.6,24.6,24.57,24.57,4200.0,23.3551,23.3551,23.3266,23.3266,4200.0
2011-02-08 15:05:00,24.58,24.61,24.57,24.61,12400.0,23.3361,23.3646,23.3266,23.3646,12400.0
2011-02-08 15:10:00,24.61,24.63,24.6,24.63,12600.0,23.3646,23.3836,23.3551,23.3836,12600.0
2011-02-08 15:15:00,24.62,24.7,24.61,24.68,50800.0,23.3741,23.45,23.3646,23.4311,50800.0
2011-02-08 15:20:00,24.67,24.7,24.66,24.68,20000.0,23.4216,23.45,23.4121,23.4311,20000.0
2011-02-08 15:25:00,24.68,24.68,24.66,24.66,8600.0,23.4311,23.4311,23.4121,23.4121,8600.0
2011-02-08 15:30:00,24.66,24.73,24.66,24.73,52600.0,23.4121,23.4785,23.4121,23.4785,52600.0
2011-02-08 15:35:00,24.73,24.75,24.7,24.74,70200.0,23.4785,23.4975,23.45,23.488,70200.0
2011-02-08 15:40:00,24.74,24.75,24.69,24.69,30600.0,23.488,23.4975,23.4405,23.4405,30600.0
2011-02-08 15:45:00,24.69,24.71,24.67,24.71,28200.0,23.4405,23.4595,23.4216,23.4595,28200.0
2011-02-08 15:50:00,24.71,24.75,24.7,24.73,74400.0,23.4595,23.4975,23.45,23.4785,74400.0
2011-02-08 15:55:00,24.73,24.74,24.69,24.71,156600.0,23.4785,23.488,23.4405,23.4595,156600.0
2011-02-09 09:30:00,24.6,24.6,24.49,24.53,13000.0,23.3551,23.3551,23.2507,23.2886,13000.0
2011-02-09 09:35:00,24.51,24.54,24.51,24.54,1800.0,23.2697,23.2981,23.2697,23.2981,1800.0
2011-02-09 09:40:00,24.53,24.53,24.45,24.46,5200.0,23.2886,23.2886,23.2127,23.2222,5200.0
2011-02-09 09:45:00,24.45,24.45,24.39,24.4,4400.0,23.2127,23.2127,23.1557,23.1652,4400.0
2011-02-09 09:50:00,24.4,24.45,24.39,24.45,1800.0,23.1652,23.2127,23.1557,23.2127,1800.0
2011-02-09 09:55:00,24.43,24.47,24.43,24.47,1400.0,23.1937,23.2317,23.1937,23.2317,1400.0
2011-02-09 10:00:00,24.5,24.55,24.5,24.55,6600.0,23.2602,23.3076,23.2602,23.3076,6600.0
2011-02-09 10:05:00,24.55,24.6,24.54,24.58,11600.0,23.3076,23.3551,23.2981,23.3361,11600.0
2011-02-09 10:10:00,24.59,24.59,24.53,24.54,9600.0,23.3456,23.3456,23.2886,23.2981,9600.0
2011-02-09 10:15:00,24.54,24.54,24.5,24.54,8400.0,23.2981,23.2981,23.2602,23.2981,8400.0
2011-02-09 10:20:00,24.53,24.61,24.53,24.6,11200.0,23.2886,23.3646,23.2886,23.3551,11200.0
2011-02-09 10:25:00,24.61,24.66,24.61,24.66,2400.0,23.3646,23.4121,23.3646,23.4121,2400.0
2011-02-09 10:30:00,24.64,24.67,24.64,24.66,6000.0,23.3931,23.4216,23.3931,23.4121,6000.0
2011-02-09 10:35:00,24.67,24.67,24.64,24.64,6400.0,23.4216,23.4216,23.3931,23.3931,6400.0
2011-02-09 10:40:00,24.64,24.68,24.64,24.67,2800.0,23.3931,23.4311,23.3931,23.4216,2800.0
2011-02-09 10:45:00,24.67,24.7,24.67,24.7,5200.0,23.4216,23.45,23.4216,23.45,5200.0
2011-02-09 10:50:00,24.71,24.72,24.68,24.72,8400.0,23.4595,23.469,23.4311,23.469,8400.0
2011-02-09 10:55:00,24.71,24.74,24.71,24.73,3200.0,23.4595,23.488,23.4595,23.4785,3200.0
2011-02-09 11:00:00,24.73,24.74,24.73,24.73,5000.0,23.4785,23.488,23.4785,23.4785,5000.0
2011-02-09 11:05:00,24.73,24.73,24.7,24.71,8800.0,23.4785,23.4785,23.45,23.4595,8800.0
2011-02-09 11:10:00,24.71,24.73,24.71,24.72,8800.0,23.4595,23.4785,23.4595,23.469,8800.0
2011-02-09 11:15:00,24.72,24.72,24.67,24.67,3600.0,23.469,23.469,23.4216,23.4216,3600.0
2011-02-09 11:20:00,24.65,24.65,24.63,24.65,6400.0,23.4026,23.4026,23.3836,23.4026,6400.0
2011-02-09 11:25:00,24.64,24.65,24.62,24.63,4600.0,23.3931,23.4026,23.3741,23.3836,4600.0
2011-02-09 11:30:00,24.62,24.62,24.6,24.6,1600.0,23.3741,23.3741,23.3551,23.3551,1600.0
2011-02-09 11:35:00,24.61,24.61,24.59,24.59,3000.0,23.3646,23.3646,23.3456,23.3456,3000.0
2011-02-09 11:40:00,24.58,24.59,24.58,24.59,1200.0,23.3361,23.3456,23.3361,23.3456,1200.0
2011-02-09 11:45:00,24.59,24.59,24.58,24.58,1400.0,23.3456,23.3456,23.3361,23.3361,1400.0
2011-02-09 11:50:00,24.59,24.6,24.58,24.59,5200.0,23.3456,23.3551,23.3361,23.3456,5200.0
2011-02-09 11:55:00,24.59,24.59,24.56,24.58,7400.0,23.3456,23.3456,23.3171,23.3361,7400.0
2011-02-09 12:00:00,24.58,24.59,24.57,24.58,7600.0,23.3361,23.3456,23.3266,23.3361,7600.0
2011-02-09 12:05:00,24.58,24.59,24.57,24.58,13400.0,23.3361,23.3456,23.3266,23.3361,13400.0
2011-02-09 12:10:00,24.58,24.59,24.58,24.59,2400.0,23.3361,23.3456,23.3361,23.3456,2400.0
2011-02-09 12:15:00,24.59,24.59,24.58,24.58,2000.0,23.3456,23.3456,23.3361,23.3361,2000.0
2011-02-09 12:20:00,24.59,24.59,24.58,24.59,4800.0,23.3456,23.3456,23.3361,23.3456,4800.0
2011-02-09 12:25:00,24.59,24.59,24.58,24.58,5000.0,23.3456,23.3456,23.3361,23.3361,5000.0
2011-02-09 12:30:00,24.58,24.58,24.58,24.58,1000.0,23.3361,23.3361,23.3361,23.3361,1000.0
2011-02-09 12:35:00,24.59,24.59,24.59,24.59,1000.0,23.3456,23.3456,23.3456,23.3456,1000.0
2011-02-09 12:40:00,24.59,24.63,24.59,24.62,7400.0,23.3456,23.3836,23.3456,23.3741,7400.0
2011-02-09 12:45:00,24.63,24.63,24.61,24.61,5600.0,23.3836,23.3836,23.3646,23.3646,5600.0
2011-02-09 12:50:00,24.61,24.61,24.57,24.57,182000.0,23.3646,23.3646,23.3266,23.3266,182000.0
2011-02-09 12:55:00,24.57,24.58,24.57,24.57,9800.0,23.3266,23.3361,23.3266,23.3266,9800.0
2011-02-09 13:00:00,24.55,24.57,24.55,24.57,4200.0,23.3076,23.3266,23.3076,23.3266,4200.0
2011-02-09 13:05:00,24.57,24.59,24.56,24.58,2400.0,23.3266,23.3456,23.3171,23.3361,2400.0
2011-02-09 13:10:00,24.59,24.59,24.59,24.59,1200.0,23.3456,23.3456,23.3456,23.3456,1200.0
2011-02-09 13:15:00,24.61,24.62,24.61,24.62,1200.0,23.3646,23.3741,23.3646,23.3741,1200.0
2011-02-09 13:20:00,24.62,24.62,24.6,24.61,1800.0,23.3741,23.3741,23.3551,23.3646,1800.0
2011-02-09 13:25:00,24.6,24.61,24.58,24.59,1600.0,23.3551,23.3646,23.3361,23.3456,1600.0
2011-02-09 13:30:00,24.59,24.59,24.58,24.59,1400.0,23.3456,23.3456,23.3361,23.3456,1400.0
2011-02-09 13:35:00,24.59,24.6,24.57,24.58,2600.0,23.3456,23.3551,23.3266,23.3361,2600.0
2011-02-09 13:40:00,24.57,24.57,24.56,24.56,3400.0,23.3266,23.3266,23.3171,23.3171,3400.0
2011-02-09 13:45:00,24.55,24.55,24.53,24.54,3600.0,23.3076,23.3076,23.2886,23.2981,3600.0
2011-02-09 13:50:00,24.53,24.54,24.52,24.53,4800.0,23.2886,23.2981,23.2792,23.2886,4800.0
2011-02-09 13:55:00,24.53,24.53,24.53,24.53,5600.0,23.2886,23.2886,23.2886,23.2886,5600.0
2011-02-09 14:00:00,24.53,24.54,24.53,24.54,6800.0,23.2886,23.2981,23.2886,23.2981,6800.0
2011-02-09 14:05:00,24.54,24.54,24.5,24.5,31400.0,23.2981,23.2981,23.2602,23.2602,31400.0
2011-02-09 14:10:00,24.5,24.5,24.5,24.5,2200.0,23.2602,23.2602,23.2602,23.2602,2200.0
2011-02-09 14:15:00,24.5,24.5,24.48,24.49,9400.0,23.2602,23.2602,23.2412,23.2507,9400.0
2011-02-09 14:20:00,24.48,24.5,24.48,24.48,5400.0,23.2412,23.2602,23.2412,23.2412,5400.0
2011-02-09 14:25:00,24.48,24.48,24.46,24.48,5000.0,23.2412,23.2412,23.2222,23.2412,5000.0
2011-02-09 14:30:00,24.48,24.5,24.48,24.5,2600.0,23.2412,23.2602,23.2412,23.2602,2600.0
2011-02-09 14:35:00,24.5,24.51,24.45,24.45,5000.0,23.2602,23.2697,23.2127,23.2127,5000.0
2011-02-09 14:40:00,24.45,24.45,24.44,24.45,3000.0,23.2127,23.2127,23.2032,23.2127,3000.0
2011-02-09 14:45:00,24.45,24.45,24.42,24.43,14800.0,23.2127,23.2127,23.1842,23.1937,14800.0
2011-02-09 14:50:00,24.43,24.46,24.43,24.45,5600.0,23.1937,23.2222,23.1937,23.2127,5600.0
2011-02-09 14:55:00,24.44,24.45,24.43,24.45,5200.0,23.2032,23.2127,23.1937,23.2127,5200.0
2011-02-09 15:00:00,24.45,24.46,24.45,24.46,12200.0,23.2127,23.2222,23.2127,23.2222,12200.0
2011-02-09 15:05:00,24.46,24.46,24.45,24.45,4200.0,23.2222,23.2222,23.2127,23.2127,4200.0
2011-02-09 15:10:00,24.45,24.47,24.44,24.47,13800.0,23.2127,23.2317,23.2032,23.2317,13800.0
2011-02-09 15:15:00,24.47,24.47,24.45,24.46,6600.0,23.2317,23.2317,23.2127,23.2222,6600.0
2011-02-09 15:20:00,24.45,24.46,24.45,24.46,7600.0,23.2127,23.2222,23.2127,23.2222,7600.0
2011-02-09 15:25:00,24.46,24.47,24.45,24.47,6200.0,23.2222,23.2317,23.2127,23.2317,6200.0
2011-02-09 15:30:00,24.46,24.46,24.43,24.43,7800.0,23.2222,23.2222,23.1937,23.1937,7800.0
2011-02-09 15:35:00,24.43,24.44,24.42,24.43,10200.0,23.1937,23.2032,23.1842,23.1937,10200.0
2011-02-09 15:40:00,24.43,24.43,24.42,24.42,8400.0,23.1937,23.1937,23.1842,23.1842,8400.0
2011-02-09 15:45:00,24.42,24.42,24.39,24.39,24800.0,23.1842,23.1842,23.1557,23.1557,24800.0
2011-02-09 15:50:00,24.39,24.43,24.39,24.42,21000.0,23.1557,23.1937,23.1557,23.1842,21000.0
2011-02-09 15:55:00,24.42,24.42,24.38,24.4,77200.0,23.1842,23.1842,23.1462,23.1652,77200.0
2011-02-10 09:30:00,24.23,24.34,24.23,24.29,8800.0,23.0132,23.1177,23.0132,23.0702,8800.0
2011-02-10 09:35:00,24.34,24.36,24.32,24.32,5800.0,23.1177,23.1367,23.0987,23.0987,5800.0
2011-02-10 09:40:00,24.32,24.33,24.23,24.25,5200.0,23.0987,23.1082,23.0132,23.0322,5200.0
2011-02-10 09:45:00,24.25,24.29,24.25,24.29,13000.0,23.0322,23.0702,23.0322,23.0702,13000.0
2011-02-10 09:50:00,24.29,24.31,24.28,24.29,11600.0,23.0702,23.0892,23.0607,23.0702,11600.0
2011-02-10 09:55:00,24.29,24.3,24.28,24.3,14000.0,23.0702,23.0797,23.0607,23.0797,14000.0
2011-02-10 10:00:00,24.31,24.34,24.28,24.34,17200.0,23.0892,23.1177,23.0607,23.1177,17200.0
2011-02-10 10:05:00,24.33,24.34,24.29,24.31,20400.0,23.1082,23.1177,23.0702,23.0892,20400.0
2011-02-10 10:10:00,24.29,24.32,24.29,24.31,4000.0,23.0702,23.0987,23.0702,23.0892,4000.0
2011-02-10 10:15:00,24.32,24.32,24.3,24.31,5600.0,23.0987,23.0987,23.0797,23.0892,5600.0
2011-02-10 10:20:00,24.31,24.31,24.29,24.3,3600.0,23.0892,23.0892,23.0702,23.0797,3600.0
2011-02-10 10:25:00,24.3,24.32,24.3,24.31,5400.0,23.0797,23.0987,23.0797,23.0892,5400.0
2011-02-10 10:30:00,24.31,24.32,24.3,24.31,5400.0,23.0892,23.0987,23.0797,23.0892,5400.0
2011-02-10 10:35:00,24.31,24.32,24.29,24.3,3600.0,23.0892,23.0987,23.0702,23.0797,3600.0
2011-02-10 10:40:00,24.28,24.32,24.28,24.32,5800.0,23.0607,23.0987,23.0607,23.0987,5800.0
2011-02-10 10:45:00,24.32,24.36,24.32,24.35,7800.0,23.0987,23.1367,23.0987,23.1272,7800.0
2011-02-10 10:50:00,24.35,24.36,24.29,24.29,18800.0,23.1272,23.1367,23.0702,23.0702,18800.0
2011-02-10 10:55:00,24.3,24.31,24.27,24.31,7400.0,23.0797,23.0892,23.0512,23.0892,7400.0
2011-02-10 11:00:00,24.31,24.34,24.3,24.34,5200.0,23.0892,23.1177,23.0797,23.1177,5200.0
2011-02-10 11:05:00,24.32,24.33,24.32,24.32,2200.0,23.0987,23.1082,23.0987,23.0987,2200.0
2011-02-10 11:10:00,24.32,24.33,24.29,24.3,3400.0,23.0987,23.1082,23.0702,23.0797,3400.0
2011-02-10 11:15:00,24.3,24.31,24.28,24.28,5000.0,23.0797,23.0892,23.0607,23.0607,5000.0
2011-02-10 11:20:00,24.29,24.31,24.29,24.31,4400.0,23.0702,23.0892,23.0702,23.0892,4400.0
2011-02-10 11:25:00,24.31,24.32,24.31,24.32,2200.0,23.0892,23.0987,23.0892,23.0987,2200.0
2011-02-10 11:30:00,24.32,24.35,24.32,24.35,4200.0,23.0987,23.1272,23.0987,23.1272,4200.0
2011-02-10 11:35:00,24.35,24.35,24.35,24.35,2800.0,23.1272,23.1272,23.1272,23.1272,2800.0
2011-02-10 11:40:00,24.35,24.35,24.34,24.34,800.0,23.1272,23.1272,23.1177,23.1177,800.0
2011-02-10 11:45:00,24.35,24.36,24.35,24.36,28600.0,23.1272,23.1367,23.1272,23.1367,28600.0
2011-02-10 11:50:00,24.36,24.36,24.35,24.35,4800.0,23.1367,23.1367,23.1272,23.1272,4800.0
2011-02-10 11:55:00,24.35,24.35,24.35,24.35,400.0,23.1272,23.1272,23.1272,23.1272,400.0
2011-02-10 12:00:00,24.35,24.35,24.35,24.35,3400.0,23.1272,23.1272,23.1272,23.1272,3400.0
2011-02-10 12:05:00,24.35,24.36,24.35,24.36,1600.0,23.1272,23.1367,23.1272,23.1367,1600.0
2011-02-10 12:10:00,24.35,24.35,24.35,24.35,2000.0,23.1272,23.1272,23.1272,23.1272,2000.0
2011-02-10 12:15:00,24.35,24.35,24.34,24.34,59400.0,23.1272,23.1272,23.1177,23.1177,59400.0
2011-02-10 12:20:00,24.34,24.35,24.34,24.34,1200.0,23.1177,23.1272,23.1177,23.1177,1200.0
2011-02-10 12:25:00,24.34,24.35,24.34,24.35,1200.0,23.1177,23.1272,23.1177,23.1272,1200.0
2011-02-10 12:30:00,24.35,24.35,24.35,24.35,0.0,23.1272,23.1272,23.1272,23.1272,0.0
2011-02-10 12:35:00,24.35,24.35,24.35,24.35,2600.0,23.1272,23.1272,23.1272,23.1272,2600.0
2011-02-10 12:40:00,24.32,24.34,24.32,24.34,800.0,23.0987,23.1177,23.0987,23.1177,800.0
2011-02-10 12:45:00,24.34,24.34,24.34,24.34,200.0,23.1177,23.1177,23.1177,23.1177,200.0
2011-02-10 12:50:00,24.34,24.34,24.33,24.34,2800.0,23.1177,23.1177,23.1082,23.1177,2800.0
2011-02-10 12:55:00,24.33,24.33,24.29,24.29,4600.0,23.1082,23.1082,23.0702,23.0702,4600.0
2011-02-10 13:00:00,24.3,24.3,24.3,24.3,600.0,23.0797,23.0797,23.0797,23.0797,600.0
2011-02-10 13:05:00,24.3,24.3,24.28,24.29,4000.0,23.0797,23.0797,23.0607,23.0702,4000.0
2011-02-10 13:10:00,24.29,24.29,24.29,24.29,0.0,23.0702,23.0702,23.0702,23.0702,0.0
2011-02-10 13:15:00,24.29,24.32,24.29,24.32,46000.0,23.0702,23.0987,23.0702,23.0987,46000.0
2011-02-10 13:20:00,24.33,24.34,24.32,24.34,800.0,23.1082,23.1177,23.0987,23.1177,800.0
2011-02-10 13:25:00,24.33,24.34,24.31,24.31,1800.0,23.1082,23.1177,23.0892,23.0892,1800.0
2011-02-10 13:30:00,24.3,24.3,24.29,24.3,1400.0,23.0797,23.0797,23.0702,23.0797,1400.0
2011-02-10 13:35:00,24.29,24.31,24.28,24.28,2000.0,23.0702,23.0892,23.0607,23.0607,2000.0
2011-02-10 13:40:00,24.29,24.3,24.29,24.3,2800.0,23.0702,23.0797,23.0702,23.0797,2800.0
2011-02-10 13:45:00,24.3,24.33,24.3,24.3,2800.0,23.0797,23.1082,23.0797,23.0797,2800.0
2011-02-10 13:50:00,24.3,24.32,24.29,24.3,5600.0,23.0797,23.0987,23.0702,23.0797,5600.0
2011-02-10 13:55:00,24.3,24.31,24.28,24.29,8200.0,23.0797,23.0892,23.0607,23.0702,8200.0
2011-02-10 14:00:00,24.3,24.32,24.29,24.3,7800.0,23.0797,23.0987,23.0702,23.0797,7800.0
2011-02-10 14:05:00,24.31,24.31,24.3,24.3,6800.0,23.0892,23.0892,23.0797,23.0797,6800.0
2011-02-10 14:10:00,24.3,24.31,24.29,24.3,4400.0,23.0797,23.0892,23.0702,23.0797,4400.0
2011-02-10 14:15:00,24.3,24.31,24.29,24.29,8400.0,23.0797,23.0892,23.0702,23.0702,8400.0
2011-02-10 14:20:00,24.28,24.29,24.28,24.29,2200.0,23.0607,23.0702,23.0607,23.0702,2200.0
2011-02-10 14:25:00,24.3,24.31,24.3,24.31,6200.0,23.0797,23.0892,23.0797,23.0892,6200.0
2011-02-10 14:30:00,24.31,24.35,24.31,24.35,3600.0,23.0892,23.1272,23.0892,23.1272,3600.0
2011-02-10 14:35:00,24.36,24.39,24.36,24.38,5400.0,23.1367,23.1652,23.1367,23.1557,5400.0
2011-02-10 14:40:00,24.38,24.38,24.38,24.38,400.0,23.1557,23.1557,23.1557,23.1557,400.0
2011-02-10 14:45:00,24.37,24.38,24.37,24.38,2000.0,23.1462,23.1557,23.1462,23.1557,2000.0
2011-02-10 14:50:00,24.38,24.38,24.36,24.37,6200.0,23.1557,23.1557,23.1367,23.1462,6200.0
2011-02-10 14:55:00,24.37,24.38,24.37,24.38,2800.0,23.1462,23.1557,23.1462,23.1557,2800.0
2011-02-10 15:00:00,24.38,24.39,24.38,24.39,11400.0,23.1557,23.1652,23.1557,23.1652,11400.0
2011-02-10 15:05:00,24.39,24.41,24.39,24.4,6600.0,23.1652,23.1842,23.1652,23.1747,6600.0
2011-02-10 15:10:00,24.4,24.4,24.39,24.39,2600.0,23.1747,23.1747,23.1652,23.1652,2600.0
2011-02-10 15:15:00,24.39,24.4,24.39,24.39,3000.0,23.1652,23.1747,23.1652,23.1652,3000.0
2011-02-10 15:20:00,24.39,24.42,24.39,24.42,7400.0,23.1652,23.1937,23.1652,23.1937,7400.0
2011-02-10 15:25:00,24.43,24.45,24.43,24.45,8400.0,23.2032,23.2222,23.2032,23.2222,8400.0
2011-02-10 15:30:00,24.44,24.45,24.43,24.44,9000.0,23.2127,23.2222,23.2032,23.2127,9000.0
2011-02-10 15:35:00,24.43,24.45,24.43,24.45,14200.0,23.2032,23.2222,23.2032,23.2222,14200.0
2011-02-10 15:40:00,24.45,24.47,24.43,24.46,170400.0,23.2222,23.2412,23.2032,23.2317,170400.0
2011-02-10 15:45:00,24.46,24.46,24.44,24.46,24000.0,23.2317,23.2317,23.2127,23.2317,24000.0
2011-02-10 15:50:00,24.46,24.46,24.4,24.41,46200.0,23.2317,23.2317,23.1747,23.1842,46200.0
2011-02-10 15:55:00,24.41,24.43,24.41,24.43,52200.0,23.1842,23.2032,23.1842,23.2032,52200.0
2011-02-11 09:30:00,24.38,24.38,24.32,24.35,3200.0,23.1557,23.1557,23.0987,23.1272,3200.0
2011-02-11 09:35:00,24.39,24.41,24.35,24.39,1200.0,23.1652,23.1842,23.1272,23.1652,1200.0
2011-02-11 09:40:00,24.38,24.38,24.31,24.34,1000.0,23.1557,23.1557,23.0892,23.1177,1000.0
2011-02-11 09:45:00,24.32,24.32,24.32,24.32,200.0,23.0987,23.0987,23.0987,23.0987,200.0
2011-02-11 09:50:00,24.35,24.38,24.35,24.38,1600.0,23.1272,23.1557,23.1272,23.1557,1600.0
2011-02-11 09:55:00,24.37,24.39,24.36,24.39,2000.0,23.1462,23.1652,23.1367,23.1652,2000.0
2011-02-11 10:00:00,24.4,24.42,24.39,24.42,600.0,23.1747,23.1937,23.1652,23.1937,600.0
2011-02-11 10:05:00,24.42,24.43,24.4,24.4,3000.0,23.1937,23.2032,23.1747,23.1747,3000.0
2011-02-11 10:10:00,24.4,24.42,24.36,24.37,7800.0,23.1747,23.1937,23.1367,23.1462,7800.0
2011-02-11 10:15:00,24.36,24.36,24.36,24.36,600.0,23.1367,23.1367,23.1367,23.1367,600.0
2011-02-11 10:20:00,24.35,24.35,24.32,24.33,1600.0,23.1272,23.1272,23.0987,23.1082,1600.0
2011-02-11 10:25:00,24.33,24.35,24.31,24.35,8000.0,23.1082,23.1272,23.0892,23.1272,8000.0
2011-02-11 10:30:00,24.33,24.33,24.33,24.33,200.0,23.1082,23.1082,23.1082,23.1082,200.0
2011-02-11 10:35:00,24.34,24.39,24.34,24.37,4400.0,23.1177,23.1652,23.1177,23.1462,4400.0
2011-02-11 10:40:00,24.4,24.4,24.37,24.37,1200.0,23.1747,23.1747,23.1462,23.1462,1200.0
2011-02-11 10:45:00,24.39,24.42,24.39,24.42,2600.0,23.1652,23.1937,23.1652,23.1937,2600.0
2011-02-11 10:50:00,24.41,24.41,24.41,24.41,800.0,23.1842,23.1842,23.1842,23.1842,800.0
2011-02-11 10:55:00,24.41,24.46,24.41,24.46,2800.0,23.1842,23.2317,23.1842,23.2317,2800.0
2011-02-11 11:00:00,24.46,24.48,24.46,24.46,4200.0,23.2317,23.2507,23.2317,23.2317,4200.0
2011-02-11 11:05:00,24.46,24.48,24.45,24.47,3400.0,23.2317,23.2507,23.2222,23.2412,3400.0
2011-02-11 11:10:00,24.47,24.48,24.46,24.46,2400.0,23.2412,23.2507,23.2317,23.2317,2400.0
2011-02-11 11:15:00,24.46,24.49,24.45,24.49,4200.0,23.2317,23.2602,23.2222,23.2602,4200.0
2011-02-11 11:20:00,24.48,24.53,24.48,24.53,11800.0,23.2507,23.2982,23.2507,23.2982,11800.0
2011-02-11 11:25:00,24.52,24.56,24.52,24.56,10000.0,23.2887,23.3267,23.2887,23.3267,10000.0
2011-02-11 11:30:00,24.55,24.57,24.55,24.56,3600.0,23.3172,23.3362,23.3172,23.3267,3600.0
2011-02-11 11:35:00,24.56,24.56,24.52,24.55,6000.0,23.3267,23.3267,23.2887,23.3172,6000.0
2011-02-11 11:40:00,24.54,24.57,24.54,24.57,2200.0,23.3077,23.3362,23.3077,23.3362,2200.0
2011-02-11 11:45:00,24.55,24.58,24.55,24.57,3000.0,23.3172,23.3457,23.3172,23.3362,3000.0
2011-02-11 11:50:00,24.6,24.61,24.6,24.6,2600.0,23.3647,23.3742,23.3647,23.3647,2600.0
2011-02-11 11:55:00,24.61,24.61,24.58,24.58,2200.0,23.3742,23.3742,23.3457,23.3457,2200.0
2011-02-11 12:00:00,24.6,24.6,24.59,24.6,1200.0,23.3647,23.3647,23.3552,23.3647,1200.0
2011-02-11 12:05:00,24.6,24.61,24.6,24.6,2600.0,23.3647,23.3742,23.3647,23.3647,2600.0
2011-02-11 12:10:00,24.6,24.62,24.59,24.61,13600.0,23.3647,23.3837,23.3552,23.3742,13600.0
2011-02-11 12:15:00,24.59,24.6,24.58,24.6,2800.0,23.3552,23.3647,23.3457,23.3647,2800.0
2011-02-11 12:20:00,24.59,24.59,24.58,24.58,1000.0,23.3552,23.3552,23.3457,23.3457,1000.0
2011-02-11 12:25:00,24.58,24.59,24.57,24.59,1800.0,23.3457,23.3552,23.3362,23.3552,1800.0
2011-02-11 12:30:00,24.59,24.59,24.58,24.58,800.0,23.3552,23.3552,23.3457,23.3457,800.0
2011-02-11 12:35:00,24.58,24.58,24.58,24.58,4200.0,23.3457,23.3457,23.3457,23.3457,4200.0
2011-02-11 12:40:00,24.59,24.6,24.58,24.6,600.0,23.3552,23.3647,23.3457,23.3647,600.0
2011-02-11 12:45:00,24.6,24.6,24.6,24.6,1000.0,23.3647,23.3647,23.3647,23.3647,1000.0
2011-02-11 12:50:00,24.6,24.6,24.59,24.6,1400.0,23.3647,23.3647,23.3552,23.3647,1400.0
2011-02-11 12:55:00,24.59,24.6,24.59,24.59,3800.0,23.3552,23.3647,23.3552,23.3552,3800.0
2011-02-11 13:00:00,24.59,24.59,24.59,24.59,0.0,23.3552,23.3552,23.3552,23.3552,0.0
2011-02-11 13:05:00,24.6,24.6,24.6,24.6,200.0,23.3647,23.3647,23.3647,23.3647,200.0
2011-02-11 13:10:00,24.61,24.61,24.61,24.61,200.0,23.3742,23.3742,23.3742,23.3742,200.0
2011-02-11 13:15:00,24.61,24.61,24.61,24.61,200.0,23.3742,23.3742,23.3742,23.3742,200.0
2011-02-11 13:20:00,24.61,24.63,24.61,24.61,4000.0,23.3742,23.3932,23.3742,23.3742,4000.0
2011-02-11 13:25:00,24.63,24.63,24.63,24.63,400.0,23.3932,23.3932,23.3932,23.3932,400.0
2011-02-11 13:30:00,24.64,24.67,24.64,24.65,7400.0,23.4027,23.4311,23.4027,23.4122,7400.0
2011-02-11 13:35:00,24.65,24.65,24.64,24.64,2400.0,23.4122,23.4122,23.4027,23.4027,2400.0
2011-02-11 13:40:00,24.65,24.65,24.65,24.65,400.0,23.4122,23.4122,23.4122,23.4122,400.0
2011-02-11 13:45:00,24.66,24.67,24.66,24.67,5000.0,23.4217,23.4311,23.4217,23.4311,5000.0
2011-02-11 13:50:00,24.67,24.68,24.67,24.68,5000.0,23.4311,23.4406,23.4311,23.4406,5000.0
2011-02-11 13:55:00,24.68,24.68,24.68,24.68,800.0,23.4406,23.4406,23.4406,23.4406,800.0
2011-02-11 14:00:00,24.68,24.7,24.68,24.7,1600.0,23.4406,23.4596,23.4406,23.4596,1600.0
2011-02-11 14:05:00,24.7,24.7,24.68,24.7,3800.0,23.4596,23.4596,23.4406,23.4596,3800.0
2011-02-11 14:10:00,24.7,24.7,24.68,24.68,3200.0,23.4596,23.4596,23.4406,23.4406,3200.0
2011-02-11 14:15:00,24.68,24.68,24.67,24.67,600.0,23.4406,23.4406,23.4311,23.4311,600.0
2011-02-11 14:20:00,24.67,24.68,24.67,24.67,1800.0,23.4311,23.4406,23.4311,23.4311,1800.0
2011-02-11 14:25:00,24.66,24.67,24.66,24.66,2400.0,23.4217,23.4311,23.4217,23.4217,2400.0
2011-02-11 14:30:00,24.67,24.69,24.67,24.68,5200.0,23.4311,23.4501,23.4311,23.4406,5200.0
2011-02-11 14:35:00,24.68,24.7,24.67,24.69,4400.0,23.4406,23.4596,23.4311,23.4501,4400.0
2011-02-11 14:40:00,24.68,24.69,24.68,24.68,6200.0,23.4406,23.4501,23.4406,23.4406,6200.0
2011-02-11 14:45:00,24.68,24.68,24.68,24.68,1800.0,23.4406,23.4406,23.4406,23.4406,1800.0
2011-02-11 14:50:00,24.68,24.68,24.68,24.68,1400.0,23.4406,23.4406,23.4406,23.4406,1400.0
2011-02-11 14:55:00,24.68,24.68,24.66,24.67,3800.0,23.4406,23.4406,23.4217,23.4311,3800.0
2011-02-11 15:00:00,24.67,24.68,24.67,24.67,2600.0,23.4311,23.4406,23.4311,23.4311,2600.0
2011-02-11 15:05:00,24.67,24.68,24.66,24.67,5000.0,23.4311,23.4406,23.4217,23.4311,5000.0
2011-02-11 15:10:00,24.67,24.68,24.67,24.68,2200.0,23.4311,23.4406,23.4311,23.4406,2200.0
2011-02-11 15:15:00,24.67,24.68,24.67,24.68,5600.0,23.4311,23.4406,23.4311,23.4406,5600.0
2011-02-11 15:20:00,24.68,24.68,24.68,24.68,4400.0,23.4406,23.4406,23.4406,23.4406,4400.0
2011-02-11 15:25:00,24.68,24.68,24.68,24.68,8400.0,23.4406,23.4406,23.4406,23.4406,8400.0
2011-02-11 15:30:00,24.68,24.7,24.68,24.69,7600.0,23.4406,23.4596,23.4406,23.4501,7600.0
2011-02-11 15:35:00,24.69,24.7,24.68,24.68,5800.0,23.4501,23.4596,23.4406,23.4406,5800.0
2011-02-11 15:40:00,24.67,24.68,24.67,24.67,7400.0,23.4311,23.4406,23.4311,23.4311,7400.0
2011-02-11 15:45:00,24.67,24.67,24.64,24.64,14400.0,23.4311,23.4311,23.4027,23.4027,14400.0
2011-02-11 15:50:00,24.64,24.66,24.64,24.65,7000.0,23.4027,23.4217,23.4027,23.4122,7000.0
2011-02-11 15:55:00,24.65,24.69,24.64,24.68,27400.0,23.4122,23.4501,23.4027,23.4406,27400.0
2011-02-14 09:30:00,24.71,24.71,24.68,24.68,10600.0,23.4691,23.4691,23.4406,23.4406,10600.0
2011-02-14 09:35:00,24.68,24.7,24.65,24.68,2600.0,23.4406,23.4596,23.4122,23.4406,2600.0
2011-02-14 09:40:00,24.67,24.67,24.63,24.65,2200.0,23.4311,23.4311,23.3932,23.4122,2200.0
2011-02-14 09:45:00,24.63,24.65,24.63,24.65,3600.0,23.3932,23.4122,23.3932,23.4122,3600.0
2011-02-14 09:50:00,24.63,24.65,24.63,24.65,1400.0,23.3932,23.4122,23.3932,23.4122,1400.0
2011-02-14 09:55:00,24.67,24.67,24.67,24.67,1200.0,23.4311,23.4311,23.4311,23.4311,1200.0
2011-02-14 10:00:00,24.67,24.72,24.67,24.71,2800.0,23.4311,23.4786,23.4311,23.4691,2800.0
2011-02-14 10:05:00,24.68,24.7,24.64,24.66,10400.0,23.4406,23.4596,23.4027,23.4217,10400.0
2011-02-14 10:10:00,24.66,24.67,24.63,24.63,3600.0,23.4217,23.4311,23.3932,23.3932,3600.0
2011-02-14 10:15:00,24.65,24.65,24.63,24.65,6000.0,23.4122,23.4122,23.3932,23.4122,6000.0
2011-02-14 10:20:00,24.65,24.65,24.63,24.64,4200.0,23.4122,23.4122,23.3932,23.4027,4200.0
2011-02-14 10:25:00,24.63,24.66,24.63,24.63,4200.0,23.3932,23.4217,23.3932,23.3932,4200.0
2011-02-14 10:30:00,24.63,24.64,24.63,24.63,2200.0,23.3932,23.4027,23.3932,23.3932,2200.0
2011-02-14 10:35:00,24.61,24.63,24.61,24.61,2800.0,23.3742,23.3932,23.3742,23.3742,2800.0
2011-02-14 10:40:00,24.59,24.61,24.58,24.58,2600.0,23.3552,23.3742,23.3457,23.3457,2600.0
2011-02-14 10:45:00,24.57,24.58,24.55,24.55,8200.0,23.3362,23.3457,23.3172,23.3172,8200.0
2011-02-14 10:50:00,24.57,24.6,24.57,24.6,7000.0,23.3362,23.3647,23.3362,23.3647,7000.0
2011-02-14 10:55:00,24.61,24.61,24.56,24.56,2000.0,23.3742,23.3742,23.3267,23.3267,2000.0
2011-02-14 11:00:00,24.55,24.56,24.55,24.55,4000.0,23.3172,23.3267,23.3172,23.3172,4000.0
2011-02-14 11:05:00,24.56,24.57,24.56,24.56,2000.0,23.3267,23.3362,23.3267,23.3267,2000.0
2011-02-14 11:10:00,24.56,24.58,24.56,24.58,5400.0,23.3267,23.3457,23.3267,23.3457,5400.0
2011-02-14 11:15:00,24.57,24.61,24.57,24.6,3800.0,23.3362,23.3742,23.3362,23.3647,3800.0
2011-02-14 11:20:00,24.61,24.66,24.61,24.66,2000.0,23.3742,23.4217,23.3742,23.4217,2000.0
2011-02-14 11:25:00,24.66,24.66,24.6,24.64,4400.0,23.4217,23.4217,23.3647,23.4027,4400.0
2011-02-14 11:30:00,24.64,24.65,24.63,24.63,1400.0,23.4027,23.4122,23.3932,23.3932,1400.0
2011-02-14 11:35:00,24.61,24.65,24.61,24.65,2600.0,23.3742,23.4122,23.3742,23.4122,2600.0
2011-02-14 11:40:00,24.66,24.67,24.66,24.67,2000.0,23.4217,23.4311,23.4217,23.4311,2000.0
2011-02-14 11:45:00,24.67,24.68,24.67,24.68,4200.0,23.4311,23.4406,23.4311,23.4406,4200.0
2011-02-14 11:50:00,24.68,24.69,24.68,24.68,5000.0,23.4406,23.4501,23.4406,23.4406,5000.0
2011-02-14 11:55:00,24.67,24.67,24.67,24.67,400.0,23.4311,23.4311,23.4311,23.4311,400.0
2011-02-14 12:00:00,24.68,24.68,24.67,24.67,1400.0,23.4406,23.4406,23.4311,23.4311,1400.0
2011-02-14 12:05:00,24.68,24.7,24.68,24.7,1000.0,23.4406,23.4596,23.4406,23.4596,1000.0
2011-02-14 12:10:00,24.7,24.7,24.7,24.7,600.0,23.4596,23.4596,23.4596,23.4596,600.0
2011-02-14 12:15:00,24.68,24.68,24.68,24.68,200.0,23.4406,23.4406,23.4406,23.4406,200.0
2011-02-14 12:20:00,24.68,24.7,24.68,24.69,2000.0,23.4406,23.4596,23.4406,23.4501,2000.0
2011-02-14 12:25:00,24.68,24.71,24.67,24.71,6600.0,23.4406,23.4691,23.4311,23.4691,6600.0
2011-02-14 12:30:00,24.7,24.71,24.7,24.71,1400.0,23.4596,23.4691,23.4596,23.4691,1400.0
2011-02-14 12:35:00,24.71,24.71,24.71,24.71,200.0,23.4691,23.4691,23.4691,23.4691,200.0
2011-02-14 12:40:00,24.7,24.72,24.7,24.71,4200.0,23.4596,23.4786,23.4596,23.4691,4200.0
2011-02-14 12:45:00,24.7,24.7,24.7,24.7,1600.0,23.4596,23.4596,23.4596,23.4596,1600.0
2011-02-14 12:50:00,24.7,24.7,24.7,24.7,600.0,23.4596,23.4596,23.4596,23.4596,600.0
2011-02-14 12:55:00,24.71,24.72,24.71,24.71,2400.0,23.4691,23.4786,23.4691,23.4691,2400.0
2011-02-14 13:00:00,24.72,24.72,24.72,24.72,1000.0,23.4786,23.4786,23.4786,23.4786,1000.0
2011-02-14 13:05:00,24.71,24.73,24.71,24.73,1400.0,23.4691,23.4881,23.4691,23.4881,1400.0
2011-02-14 13:10:00,24.73,24.74,24.72,24.72,3200.0,23.4881,23.4976,23.4786,23.4786,3200.0
2011-02-14 13:15:00,24.73,24.74,24.72,24.72,1800.0,23.4881,23.4976,23.4786,23.4786,1800.0
2011-02-14 13:20:00,24.73,24.75,24.73,24.73,33200.0,23.4881,23.5071,23.4881,23.4881,33200.0
2011-02-14 13:25:00,24.71,24.73,24.7,24.7,2200.0,23.4691,23.4881,23.4596,23.4596,2200.0
2011-02-14 13:30:00,24.7,24.71,24.7,24.71,1000.0,23.4596,23.4691,23.4596,23.4691,1000.0
2011-02-14 13:35:00,24.73,24.73,24.73,24.73,600.0,23.4881,23.4881,23.4881,23.4881,600.0
2011-02-14 13:40:00,24.73,24.73,24.72,24.73,3400.0,23.4881,23.4881,23.4786,23.4881,3400.0
2011-02-14 13:45:00,24.73,24.73,24.72,24.72,3200.0,23.4881,23.4881,23.4786,23.4786,3200.0
2011-02-14 13:50:00,24.73,24.73,24.73,24.73,1800.0,23.4881,23.4881,23.4881,23.4881,1800.0
2011-02-14 13:55:00,24.72,24.74,24.72,24.73,4600.0,23.4786,23.4976,23.4786,23.4881,4600.0
2011-02-14 14:00:00,24.73,24.75,24.73,24.75,5800.0,23.4881,23.5071,23.4881,23.5071,5800.0
2011-02-14 14:05:00,24.75,24.75,24.74,24.75,800.0,23.5071,23.5071,23.4976,23.5071,800.0
2011-02-14 14:10:00,24.75,24.75,24.73,24.73,3600.0,23.5071,23.5071,23.4881,23.4881,3600.0
2011-02-14 14:15:00,24.73,24.73,24.73,24.73,800.0,23.4881,23.4881,23.4881,23.4881,800.0
2011-02-14 14:20:00,24.73,24.74,24.73,24.73,3600.0,23.4881,23.4976,23.4881,23.4881,3600.0
2011-02-14 14:25:00,24.74,24.74,24.73,24.74,1000.0,23.4976,23.4976,23.4881,23.4976,1000.0
2011-02-14 14:30:00,24.74,24.75,24.74,24.75,4000.0,23.4976,23.5071,23.4976,23.5071,4000.0
2011-02-14 14:35:00,24.75,24.76,24.75,24.76,2600.0,23.5071,23.5166,23.5071,23.5166,2600.0
2011-02-14 14:40:00,24.75,24.77,24.75,24.77,2800.0,23.5071,23.5261,23.5071,23.5261,2800.0
2011-02-14 14:45:00,24.78,24.78,24.76,24.77,4800.0,23.5356,23.5356,23.5166,23.5261,4800.0
2011-02-14 14:50:00,24.77,24.8,24.77,24.79,9000.0,23.5261,23.5546,23.5261,23.5451,9000.0
2011-02-14 14:55:00,24.79,24.79,24.77,24.78,800.0,23.5451,23.5451,23.5261,23.5356,800.0
2011-02-14 15:00:00,24.79,24.79,24.78,24.79,2000.0,23.5451,23.5451,23.5356,23.5451,2000.0
2011-02-14 15:05:00,24.78,24.8,24.78,24.8,21400.0,23.5356,23.5546,23.5356,23.5546,21400.0
2011-02-14 15:10:00,24.8,24.8,24.79,24.8,1600.0,23.5546,23.5546,23.5451,23.5546,1600.0
2011-02-14 15:15:00,24.8,24.8,24.72,24.75,52600.0,23.5546,23.5546,23.4786,23.5071,52600.0
2011-02-14 15:20:00,24.75,24.77,24.75,24.77,3200.0,23.5071,23.5261,23.5071,23.5261,3200.0
2011-02-14 15:25:00,24.77,24.78,24.77,24.78,2800.0,23.5261,23.5356,23.5261,23.5356,2800.0
2011-02-14 15:30:00,24.79,24.8,24.79,24.79,6800.0,23.5451,23.5546,23.5451,23.5451,6800.0
2011-02-14 15:35:00,24.79,24.8,24.78,24.78,3400.0,23.5451,23.5546,23.5356,23.5356,3400.0
2011-02-14 15:40:00,24.78,24.82,24.76,24.81,23000.0,23.5356,23.5736,23.5166,23.5641,23000.0
2011-02-14 15:45:00,24.82,24.82,24.79,24.8,10200.0,23.5736,23.5736,23.5451,23.5546,10200.0
2011-02-14 15:50:00,24.8,24.82,24.79,24.82,13000.0,23.5546,23.5736,23.5451,23.5736,13000.0
2011-02-14 15:55:00,24.81,24.85,24.81,24.81,45000.0,23.5641,23.6021,23.5641,23.5641,45000.0
2011-02-15 09:30:00,24.75,24.75,24.7,24.72,9600.0,23.5071,23.5071,23.4596,23.4786,9600.0
2011-02-15 09:35:00,24.72,24.72,24.68,24.71,3000.0,23.4786,23.4786,23.4406,23.4691,3000.0
2011-02-15 09:40:00,24.64,24.67,24.64,24.67,3600.0,23.4027,23.4311,23.4027,23.4311,3600.0
2011-02-15 09:45:00,24.68,24.7,24.68,24.7,1600.0,23.4406,23.4596,23.4406,23.4596,1600.0
2011-02-15 09:50:00,24.7,24.75,24.7,24.72,1200.0,23.4596,23.5071,23.4596,23.4786,1200.0
2011-02-15 09:55:00,24.75,24.79,24.75,24.78,4000.0,23.5071,23.5451,23.5071,23.5356,4000.0
2011-02-15 10:00:00,24.79,24.79,24.76,24.78,1000.0,23.5451,23.5451,23.5166,23.5356,1000.0
2011-02-15 10:05:00,24.77,24.78,24.74,24.74,2800.0,23.5261,23.5356,23.4976,23.4976,2800.0
2011-02-15 10:10:00,24.73,24.73,24.73,24.73,3600.0,23.4881,23.4881,23.4881,23.4881,3600.0
2011-02-15 10:15:00,24.74,24.76,24.73,24.76,2600.0,23.4976,23.5166,23.4881,23.5166,2600.0
2011-02-15 10:20:00,24.76,24.76,24.73,24.73,3400.0,23.5166,23.5166,23.4881,23.4881,3400.0
2011-02-15 10:25:00,24.71,24.72,24.7,24.7,1600.0,23.4691,23.4786,23.4596,23.4596,1600.0
2011-02-15 10:30:00,24.7,24.71,24.66,24.66,8800.0,23.4596,23.4691,23.4217,23.4217,8800.0
2011-02-15 10:35:00,24.66,24.67,24.63,24.66,10800.0,23.4217,23.4311,23.3932,23.4217,10800.0
2011-02-15 10:40:00,24.66,24.66,24.61,24.64,6800.0,23.4217,23.4217,23.3742,23.4027,6800.0
2011-02-15 10:45:00,24.63,24.64,24.62,24.63,2600.0,23.3932,23.4027,23.3837,23.3932,2600.0
2011-02-15 10:50:00,24.63,24.63,24.61,24.61,4600.0,23.3932,23.3932,23.3742,23.3742,4600.0
2011-02-15 10:55:00,24.61,24.65,24.61,24.65,3200.0,23.3742,23.4122,23.3742,23.4122,3200.0
2011-02-15 11:00:00,24.66,24.67,24.63,24.64,3200.0,23.4217,23.4311,23.3932,23.4027,3200.0
2011-02-15 11:05:00,24.65,24.68,24.65,24.67,2800.0,23.4122,23.4406,23.4122,23.4311,2800.0
2011-02-15 11:10:00,24.67,24.7,24.67,24.68,3000.0,23.4311,23.4596,23.4311,23.4406,3000.0
2011-02-15 11:15:00,24.7,24.72,24.7,24.71,2600.0,23.4596,23.4786,23.4596,23.4691,2600.0
2011-02-15 11:20:00,24.73,24.73,24.71,24.71,6800.0,23.4881,23.4881,23.4691,23.4691,6800.0
2011-02-15 11:25:00,24.71,24.72,24.71,24.72,3000.0,23.4691,23.4786,23.4691,23.4786,3000.0
2011-02-15 11:30:00,24.72,24.75,24.72,24.75,4400.0,23.4786,23.5071,23.4786,23.5071,4400.0
2011-02-15 11:35:00,24.75,24.75,24.73,24.74,2600.0,23.5071,23.5071,23.4881,23.4976,2600.0
2011-02-15 11:40:00,24.74,24.74,24.74,24.74,0.0,23.4976,23.4976,23.4976,23.4976,0.0
2011-02-15 11:45:00,24.73,24.73,24.7,24.7,8200.0,23.4881,23.4881,23.4596,23.4596,8200.0
2011-02-15 11:50:00,24.7,24.72,24.7,24.72,1000.0,23.4596,23.4786,23.4596,23.4786,1000.0
2011-02-15 11:55:00,24.72,24.72,24.71,24.72,4400.0,23.4786,23.4786,23.4691,23.4786,4400.0
2011-02-15 12:00:00,24.72,24.72,24.71,24.72,2000.0,23.4786,23.4786,23.4691,23.4786,2000.0
2011-02-15 12:05:00,24.73,24.73,24.71,24.71,1400.0,23.4881,23.4881,23.4691,23.4691,1400.0
2011-02-15 12:10:00,24.71,24.74,24.71,24.74,2200.0,23.4691,23.4976,23.4691,23.4976,2200.0
2011-02-15 12:15:00,24.73,24.74,24.73,24.74,400.0,23.4881,23.4976,23.4881,23.4976,400.0
2011-02-15 12:20:00,24.74,24.74,24.73,24.73,1200.0,23.4976,23.4976,23.4881,23.4881,1200.0
2011-02-15 12:25:00,24.73,24.77,24.73,24.76,4800.0,23.4881,23.5261,23.4881,23.5166,4800.0
2011-02-15 12:30:00,24.75,24.75,24.75,24.75,200.0,23.5071,23.5071,23.5071,23.5071,200.0
2011-02-15 12:35:00,24.75,24.77,24.75,24.75,1600.0,23.5071,23.5261,23.5071,23.5071,1600.0
2011-02-15 12:40:00,24.77,24.77,24.77,24.77,600.0,23.5261,23.5261,23.5261,23.5261,600.0
2011-02-15 12:45:00,24.77,24.8,24.76,24.8,10000.0,23.5261,23.5546,23.5166,23.5546,10000.0
2011-02-15 12:50:00,24.8,24.82,24.8,24.81,14600.0,23.5546,23.5736,23.5546,23.5641,14600.0
2011-02-15 12:55:00,24.81,24.82,24.8,24.81,2600.0,23.5641,23.5736,23.5546,23.5641,2600.0
2011-02-15 13:00:00,24.81,24.81,24.79,24.79,3800.0,23.5641,23.5641,23.5451,23.5451,3800.0
2011-02-15 13:05:00,24.81,24.83,24.81,24.83,3600.0,23.5641,23.5831,23.5641,23.5831,3600.0
2011-02-15 13:10:00,24.83,24.89,24.83,24.89,20800.0,23.5831,23.6401,23.5831,23.6401,20800.0
2011-02-15 13:15:00,24.88,24.89,24.88,24.88,7400.0,23.6306,23.6401,23.6306,23.6306,7400.0
2011-02-15 13:20:00,24.88,24.88,24.85,24.87,10600.0,23.6306,23.6306,23.6021,23.6211,10600.0
2011-02-15 13:25:00,24.88,24.88,24.86,24.86,4800.0,23.6306,23.6306,23.6116,23.6116,4800.0
2011-02-15 13:30:00,24.86,24.88,24.86,24.88,7600.0,23.6116,23.6306,23.6116,23.6306,7600.0
2011-02-15 13:35:00,24.88,24.88,24.87,24.87,800.0,23.6306,23.6306,23.6211,23.6211,800.0
2011-02-15 13:40:00,24.87,24.88,24.86,24.86,3000.0,23.6211,23.6306,23.6116,23.6116,3000.0
2011-02-15 13:45:00,24.87,24.9,24.87,24.9,6400.0,23.6211,23.6496,23.6211,23.6496,6400.0
2011-02-15 13:50:00,24.89,24.89,24.88,24.88,3600.0,23.6401,23.6401,23.6306,23.6306,3600.0
2011-02-15 13:55:00,24.88,24.88,24.86,24.87,3200.0,23.6306,23.6306,23.6116,23.6211,3200.0
2011-02-15 14:00:00,24.88,24.88,24.86,24.86,10800.0,23.6306,23.6306,23.6116,23.6116,10800.0
2011-02-15 14:05:00,24.87,24.87,24.84,24.84,8400.0,23.6211,23.6211,23.5926,23.5926,8400.0
2011-02-15 14:10:00,24.84,24.84,24.8,24.81,9200.0,23.5926,23.5926,23.5546,23.5641,9200.0
2011-02-15 14:15:00,24.81,24.85,24.81,24.85,7400.0,23.5641,23.6021,23.5641,23.6021,7400.0
2011-02-15 14:20:00,24.85,24.85,24.83,24.83,2000.0,23.6021,23.6021,23.5831,23.5831,2000.0
2011-02-15 14:25:00,24.83,24.84,24.82,24.83,23200.0,23.5831,23.5926,23.5736,23.5831,23200.0
2011-02-15 14:30:00,24.83,24.84,24.82,24.83,5800.0,23.5831,23.5926,23.5736,23.5831,5800.0
2011-02-15 14:35:00,24.83,24.84,24.83,24.84,4800.0,23.5831,23.5926,23.5831,23.5926,4800.0
2011-02-15 14:40:00,24.84,24.84,24.83,24.83,14600.0,23.5926,23.5926,23.5831,23.5831,14600.0
2011-02-15 14:45:00,24.83,24.84,24.83,24.84,4800.0,23.5831,23.5926,23.5831,23.5926,4800.0
2011-02-15 14:50:00,24.84,24.84,24.83,24.83,5400.0,23.5926,23.5926,23.5831,23.5831,5400.0
2011-02-15 14:55:00,24.83,24.84,24.83,24.83,5600.0,23.5831,23.5926,23.5831,23.5831,5600.0
2011-02-15 15:00:00,24.83,24.86,24.83,24.86,12400.0,23.5831,23.6116,23.5831,23.6116,12400.0
2011-02-15 15:05:00,24.86,24.86,24.86,24.86,9600.0,23.6116,23.6116,23.6116,23.6116,9600.0
2011-02-15 15:10:00,24.85,24.85,24.84,24.85,3600.0,23.6021,23.6021,23.5926,23.6021,3600.0
2011-02-15 15:15:00,24.85,24.85,24.83,24.83,4000.0,23.6021,23.6021,23.5831,23.5831,4000.0
2011-02-15 15:20:00,24.83,24.84,24.81,24.84,18200.0,23.5831,23.5926,23.5641,23.5926,18200.0
2011-02-15 15:25:00,24.84,24.84,24.83,24.83,17000.0,23.5926,23.5926,23.5831,23.5831,17000.0
2011-02-15 15:30:00,24.83,24.84,24.82,24.83,17000.0,23.5831,23.5926,23.5736,23.5831,17000.0
2011-02-15 15:35:00,24.83,24.84,24.83,24.83,12200.0,23.5831,23.5926,23.5831,23.5831,12200.0
2011-02-15 15:40:00,24.83,24.84,24.83,24.84,15000.0,23.5831,23.5926,23.5831,23.5926,15000.0
2011-02-15 15:45:00,24.84,24.84,24.81,24.84,26200.0,23.5926,23.5926,23.5641,23.5926,26200.0
2011-02-15 15:50:00,24.84,24.84,24.82,24.83,17800.0,23.5926,23.5926,23.5736,23.5831,17800.0
2011-02-15 15:55:00,24.83,24.85,24.82,24.83,53600.0,23.5831,23.6021,23.5736,23.5831,53600.0
2011-02-16 09:30:00,24.88,24.88,24.75,24.75,8600.0,23.6306,23.6306,23.5071,23.5071,8600.0
2011-02-16 09:35:00,24.77,24.84,24.77,24.8,3400.0,23.5261,23.5926,23.5261,23.5546,3400.0
2011-02-16 09:40:00,24.82,24.82,24.75,24.75,2400.0,23.5736,23.5736,23.5071,23.5071,2400.0
2011-02-16 09:45:00,24.75,24.75,24.73,24.74,1200.0,23.5071,23.5071,23.4881,23.4976,1200.0
2011-02-16 09:50:00,24.77,24.78,24.7,24.72,3400.0,23.5261,23.5356,23.4596,23.4786,3400.0
2011-02-16 09:55:00,24.75,24.8,24.75,24.77,2400.0,23.5071,23.5546,23.5071,23.5261,2400.0
2011-02-16 10:00:00,24.82,24.83,24.81,24.81,3400.0,23.5736,23.5831,23.5641,23.5641,3400.0
2011-02-16 10:05:00,24.81,24.82,24.8,24.8,2800.0,23.5641,23.5736,23.5546,23.5546,2800.0
2011-02-16 10:10:00,24.81,24.83,24.81,24.83,2000.0,23.5641,23.5831,23.5641,23.5831,2000.0
2011-02-16 10:15:00,24.82,24.82,24.8,24.8,1400.0,23.5736,23.5736,23.5546,23.5546,1400.0
2011-02-16 10:20:00,24.81,24.83,24.81,24.83,1800.0,23.5641,23.5831,23.5641,23.5831,1800.0
2011-02-16 10:25:00,24.83,24.83,24.82,24.82,1000.0,23.5831,23.5831,23.5736,23.5736,1000.0
2011-02-16 10:30:00,24.82,24.83,24.82,24.83,5000.0,23.5736,23.5831,23.5736,23.5831,5000.0
2011-02-16 10:35:00,24.84,24.98,24.84,24.96,19600.0,23.5926,23.7256,23.5926,23.7066,19600.0
2011-02-16 10:40:00,24.93,24.93,24.9,24.92,4000.0,23.6781,23.6781,23.6496,23.6686,4000.0
2011-02-16 10:45:00,24.94,24.96,24.93,24.96,2000.0,23.6876,23.7066,23.6781,23.7066,2000.0
2011-02-16 10:50:00,24.94,24.94,24.93,24.93,3400.0,23.6876,23.6876,23.6781,23.6781,3400.0
2011-02-16 10:55:00,24.93,24.96,24.93,24.93,1400.0,23.6781,23.7066,23.6781,23.6781,1400.0
2011-02-16 11:00:00,24.92,24.93,24.92,24.92,3000.0,23.6686,23.6781,23.6686,23.6686,3000.0
2011-02-16 11:05:00,24.91,24.91,24.88,24.88,1200.0,23.6591,23.6591,23.6306,23.6306,1200.0
2011-02-16 11:10:00,24.88,24.88,24.86,24.86,2000.0,23.6306,23.6306,23.6116,23.6116,2000.0
2011-02-16 11:15:00,24.86,24.9,24.84,24.89,77600.0,23.6116,23.6496,23.5926,23.6401,77600.0
2011-02-16 11:20:00,24.88,24.9,24.85,24.88,25200.0,23.6306,23.6496,23.6021,23.6306,25200.0
2011-02-16 11:25:00,24.88,24.88,24.86,24.86,1200.0,23.6306,23.6306,23.6116,23.6116,1200.0
2011-02-16 11:30:00,24.86,24.86,24.82,24.84,1600.0,23.6116,23.6116,23.5736,23.5926,1600.0
2011-02-16 11:35:00,24.83,24.86,24.82,24.85,3000.0,23.5831,23.6116,23.5736,23.6021,3000.0
2011-02-16 11:40:00,24.84,24.84,24.84,24.84,400.0,23.5926,23.5926,23.5926,23.5926,400.0
2011-02-16 11:45:00,24.85,24.86,24.83,24.83,1600.0,23.6021,23.6116,23.5831,23.5831,1600.0
2011-02-16 11:50:00,24.83,24.83,24.83,24.83,600.0,23.5831,23.5831,23.5831,23.5831,600.0
2011-02-16 11:55:00,24.84,24.84,24.84,24.84,1600.0,23.5926,23.5926,23.5926,23.5926,1600.0
2011-02-16 12:00:00,24.83,24.83,24.83,24.83,5000.0,23.5831,23.5831,23.5831,23.5831,5000.0
2011-02-16 12:05:00,24.82,24.84,24.81,24.81,8200.0,23.5736,23.5926,23.5641,23.5641,8200.0
2011-02-16 12:10:00,24.81,24.82,24.81,24.82,7600.0,23.5641,23.5736,23.5641,23.5736,7600.0
2011-02-16 12:15:00,24.81,24.84,24.81,24.84,2800.0,23.5641,23.5926,23.5641,23.5926,2800.0
2011-02-16 12:20:00,24.83,24.83,24.81,24.83,2000.0,23.5831,23.5831,23.5641,23.5831,2000.0
2011-02-16 12:25:00,24.83,24.83,24.82,24.82,1400.0,23.5831,23.5831,23.5736,23.5736,1400.0
2011-02-16 12:30:00,24.81,24.81,24.81,24.81,800.0,23.5641,23.5641,23.5641,23.5641,800.0
2011-02-16 12:35:00,24.81,24.82,24.81,24.82,3800.0,23.5641,23.5736,23.5641,23.5736,3800.0
2011-02-16 12:40:00,24.81,24.82,24.8,24.8,2200.0,23.5641,23.5736,23.5546,23.5546,2200.0
2011-02-16 12:45:00,24.8,24.82,24.8,24.82,4600.0,23.5546,23.5736,23.5546,23.5736,4600.0
2011-02-16 12:50:00,24.81,24.86,24.81,24.86,13000.0,23.5641,23.6116,23.5641,23.6116,13000.0
2011-02-16 12:55:00,24.86,24.87,24.86,24.86,3400.0,23.6116,23.6211,23.6116,23.6116,3400.0
2011-02-16 13:00:00,24.85,24.86,24.85,24.85,2600.0,23.6021,23.6116,23.6021,23.6021,2600.0
2011-02-16 13:05:00,24.84,24.86,24.84,24.85,3800.0,23.5926,23.6116,23.5926,23.6021,3800.0
2011-02-16 13:10:00,24.85,24.85,24.83,24.83,1800.0,23.6021,23.6021,23.5831,23.5831,1800.0
2011-02-16 13:15:00,24.83,24.83,24.83,24.83,800.0,23.5831,23.5831,23.5831,23.5831,800.0
2011-02-16 13:20:00,24.82,24.82,24.78,24.79,6800.0,23.5736,23.5736,23.5356,23.5451,6800.0
2011-02-16 13:25:00,24.79,24.81,24.79,24.81,2000.0,23.5451,23.5641,23.5451,23.5641,2000.0
2011-02-16 13:30:00,24.79,24.8,24.79,24.8,1000.0,23.5451,23.5546,23.5451,23.5546,1000.0
2011-02-16 13:35:00,24.8,24.81,24.8,24.8,1800.0,23.5546,23.5641,23.5546,23.5546,1800.0
2011-02-16 13:40:00,24.81,24.83,24.78,24.78,7400.0,23.5641,23.5831,23.5356,23.5356,7400.0
2011-02-16 13:45:00,24.78,24.83,24.78,24.8,10200.0,23.5356,23.5831,23.5356,23.5546,10200.0
2011-02-16 13:50:00,24.81,24.82,24.81,24.82,2200.0,23.5641,23.5736,23.5641,23.5736,2200.0
2011-02-16 13:55:00,24.82,24.82,24.82,24.82,1000.0,23.5736,23.5736,23.5736,23.5736,1000.0
2011-02-16 14:00:00,24.83,24.83,24.81,24.83,4400.0,23.5831,23.5831,23.5641,23.5831,4400.0
2011-02-16 14:05:00,24.82,24.83,24.82,24.82,1800.0,23.5736,23.5831,23.5736,23.5736,1800.0
2011-02-16 14:10:00,24.81,24.81,24.8,24.8,4200.0,23.5641,23.5641,23.5546,23.5546,4200.0
2011-02-16 14:15:00,24.79,24.8,24.77,24.77,3400.0,23.5451,23.5546,23.5261,23.5261,3400.0
2011-02-16 14:20:00,24.76,24.76,24.75,24.75,2400.0,23.5166,23.5166,23.5071,23.5071,2400.0
2011-02-16 14:25:00,24.75,24.75,24.74,24.74,2600.0,23.5071,23.5071,23.4976,23.4976,2600.0
2011-02-16 14:30:00,24.74,24.75,24.74,24.75,3000.0,23.4976,23.5071,23.4976,23.5071,3000.0
2011-02-16 14:35:00,24.75,24.83,24.75,24.83,8000.0,23.5071,23.5831,23.5071,23.5831,8000.0
2011-02-16 14:40:00,24.84,24.85,24.83,24.85,3800.0,23.5926,23.6021,23.5831,23.6021,3800.0
2011-02-16 14:45:00,24.85,24.85,24.84,24.85,3000.0,23.6021,23.6021,23.5926,23.6021,3000.0
2011-02-16 14:50:00,24.85,24.86,24.84,24.85,6400.0,23.6021,23.6116,23.5926,23.6021,6400.0
2011-02-16 14:55:00,24.85,24.86,24.83,24.83,7000.0,23.6021,23.6116,23.5831,23.5831,7000.0
2011-02-16 15:00:00,24.83,24.84,24.83,24.84,4600.0,23.5831,23.5926,23.5831,23.5926,4600.0
2011-02-16 15:05:00,24.84,24.86,24.84,24.86,3200.0,23.5926,23.6116,23.5926,23.6116,3200.0
2011-02-16 15:10:00,24.86,24.89,24.86,24.89,6000.0,23.6116,23.6401,23.6116,23.6401,6000.0
2011-02-16 15:15:00,24.89,24.9,24.86,24.86,6400.0,23.6401,23.6496,23.6116,23.6116,6400.0
2011-02-16 15:20:00,24.85,24.85,24.82,24.82,4200.0,23.6021,23.6021,23.5736,23.5736,4200.0
2011-02-16 15:25:00,24.82,24.82,24.78,24.8,14400.0,23.5736,23.5736,23.5356,23.5546,14400.0
2011-02-16 15:30:00,24.8,24.8,24.79,24.79,4200.0,23.5546,23.5546,23.5451,23.5451,4200.0
2011-02-16 15:35:00,24.79,24.79,24.78,24.79,6400.0,23.5451,23.5451,23.5356,23.5451,6400.0
2011-02-16 15:40:00,24.79,24.8,24.78,24.79,8200.0,23.5451,23.5546,23.5356,23.5451,8200.0
2011-02-16 15:45:00,24.79,24.8,24.78,24.78,25000.0,23.5451,23.5546,23.5356,23.5356,25000.0
2011-02-16 15:50:00,24.78,24.8,24.78,24.78,11400.0,23.5356,23.5546,23.5356,23.5356,11400.0
2011-02-16 15:55:00,24.78,24.81,24.77,24.8,30000.0,23.5356,23.5641,23.5261,23.5546,30000.0
2011-02-17 09:30:00,24.73,24.73,24.61,24.71,3600.0,23.4881,23.4881,23.3742,23.4691,3600.0
2011-02-17 09:35:00,24.65,24.65,24.65,24.65,200.0,23.4122,23.4122,23.4122,23.4122,200.0
2011-02-17 09:40:00,24.65,24.65,24.65,24.65,600.0,23.4122,23.4122,23.4122,23.4122,600.0
2011-02-17 09:45:00,24.62,24.66,24.62,24.65,1600.0,23.3837,23.4217,23.3837,23.4122,1600.0
2011-02-17 09:50:00,24.66,24.66,24.63,24.64,2200.0,23.4217,23.4217,23.3932,23.4027,2200.0
2011-02-17 09:55:00,24.64,24.64,24.64,24.64,0.0,23.4027,23.4027,23.4027,23.4027,0.0
2011-02-17 10:00:00,24.66,24.73,24.66,24.73,4200.0,23.4217,23.4881,23.4217,23.4881,4200.0
2011-02-17 10:05:00,24.73,24.73,24.67,24.67,3600.0,23.4881,23.4881,23.4311,23.4311,3600.0
2011-02-17 10:10:00,24.68,24.68,24.64,24.64,1400.0,23.4406,23.4406,23.4027,23.4027,1400.0
2011-02-17 10:15:00,24.64,24.67,24.63,24.67,5600.0,23.4027,23.4311,23.3932,23.4311,5600.0
2011-02-17 10:20:00,24.7,24.71,24.7,24.71,2200.0,23.4596,23.4691,23.4596,23.4691,2200.0
2011-02-17 10:25:00,24.7,24.7,24.68,24.68,800.0,23.4596,23.4596,23.4406,23.4406,800.0
2011-02-17 10:30:00,24.69,24.7,24.68,24.7,33800.0,23.4501,23.4596,23.4406,23.4596,33800.0
2011-02-17 10:35:00,24.68,24.69,24.68,24.69,7400.0,23.4406,23.4501,23.4406,23.4501,7400.0
2011-02-17 10:40:00,24.7,24.72,24.7,24.7,2200.0,23.4596,23.4786,23.4596,23.4596,2200.0
2011-02-17 10:45:00,24.71,24.71,24.69,24.69,1200.0,23.4691,23.4691,23.4501,23.4501,1200.0
2011-02-17 10:50:00,24.69,24.69,24.67,24.68,2600.0,23.4501,23.4501,23.4311,23.4406,2600.0
2011-02-17 10:55:00,24.68,24.68,24.63,24.63,2000.0,23.4406,23.4406,23.3932,23.3932,2000.0
2011-02-17 11:00:00,24.64,24.67,24.64,24.65,2000.0,23.4027,23.4311,23.4027,23.4122,2000.0
2011-02-17 11:05:00,24.65,24.66,24.65,24.66,1000.0,23.4122,23.4217,23.4122,23.4217,1000.0
2011-02-17 11:10:00,24.64,24.67,24.64,24.67,2000.0,23.4027,23.4311,23.4027,23.4311,2000.0
2011-02-17 11:15:00,24.67,24.68,24.67,24.68,1200.0,23.4311,23.4406,23.4311,23.4406,1200.0
2011-02-17 11:20:00,24.68,24.69,24.68,24.69,1200.0,23.4406,23.4501,23.4406,23.4501,1200.0
2011-02-17 11:25:00,24.68,24.71,24.68,24.7,13200.0,23.4406,23.4691,23.4406,23.4596,13200.0
2011-02-17 11:30:00,24.73,24.73,24.71,24.73,1800.0,23.4881,23.4881,23.4691,23.4881,1800.0
2011-02-17 11:35:00,24.72,24.73,24.72,24.72,1600.0,23.4786,23.4881,23.4786,23.4786,1600.0
2011-02-17 11:40:00,24.71,24.72,24.71,24.71,1000.0,23.4691,23.4786,23.4691,23.4691,1000.0
2011-02-17 11:45:00,24.72,24.72,24.71,24.71,1600.0,23.4786,23.4786,23.4691,23.4691,1600.0
2011-02-17 11:50:00,24.7,24.72,24.7,24.72,2800.0,23.4596,23.4786,23.4596,23.4786,2800.0
2011-02-17 11:55:00,24.72,24.74,24.72,24.74,1400.0,23.4786,23.4976,23.4786,23.4976,1400.0
2011-02-17 12:00:00,24.73,24.74,24.72,24.74,1400.0,23.4881,23.4976,23.4786,23.4976,1400.0
2011-02-17 12:05:00,24.73,24.73,24.72,24.72,2400.0,23.4881,23.4881,23.4786,23.4786,2400.0
2011-02-17 12:10:00,24.71,24.73,24.71,24.73,2000.0,23.4691,23.4881,23.4691,23.4881,2000.0
2011-02-17 12:15:00,24.74,24.74,24.74,24.74,200.0,23.4976,23.4976,23.4976,23.4976,200.0
2011-02-17 12:20:00,24.72,24.72,24.72,24.72,600.0,23.4786,23.4786,23.4786,23.4786,600.0
2011-02-17 12:25:00,24.71,24.72,24.71,24.71,1800.0,23.4691,23.4786,23.4691,23.4691,1800.0
2011-02-17 12:30:00,24.71,24.74,24.71,24.73,1600.0,23.4691,23.4976,23.4691,23.4881,1600.0
2011-02-17 12:35:00,24.75,24.75,24.75,24.75,200.0,23.5071,23.5071,23.5071,23.5071,200.0
2011-02-17 12:40:00,24.74,24.74,24.74,24.74,1800.0,23.4976,23.4976,23.4976,23.4976,1800.0
2011-02-17 12:45:00,24.74,24.74,24.74,24.74,0.0,23.4976,23.4976,23.4976,23.4976,0.0
2011-02-17 12:50:00,24.73,24.74,24.72,24.74,1000.0,23.4881,23.4976,23.4786,23.4976,1000.0
2011-02-17 12:55:00,24.74,24.75,24.73,24.75,3600.0,23.4976,23.5071,23.4881,23.5071,3600.0
2011-02-17 13:00:00,24.75,24.75,24.74,24.74,1200.0,23.5071,23.5071,23.4976,23.4976,1200.0
2011-02-17 13:05:00,24.75,24.77,24.75,24.76,2200.0,23.5071,23.5261,23.5071,23.5166,2200.0
2011-02-17 13:10:00,24.76,24.78,24.76,24.78,2600.0,23.5166,23.5356,23.5166,23.5356,2600.0
2011-02-17 13:15:00,24.8,24.8,24.79,24.79,2400.0,23.5546,23.5546,23.5451,23.5451,2400.0
2011-02-17 13:20:00,24.79,24.82,24.77,24.77,3400.0,23.5451,23.5736,23.5261,23.5261,3400.0
2011-02-17 13:25:00,24.76,24.77,24.75,24.75,3600.0,23.5166,23.5261,23.5071,23.5071,3600.0
2011-02-17 13:30:00,24.76,24.76,24.72,24.72,6800.0,23.5166,23.5166,23.4786,23.4786,6800.0
2011-02-17 13:35:00,24.72,24.73,24.71,24.71,2600.0,23.4786,23.4881,23.4691,23.4691,2600.0
2011-02-17 13:40:00,24.71,24.75,24.71,24.73,6000.0,23.4691,23.5071,23.4691,23.4881,6000.0
2011-02-17 13:45:00,24.72,24.73,24.69,24.7,8400.0,23.4786,23.4881,23.4501,23.4596,8400.0
2011-02-17 13:50:00,24.7,24.7,24.7,24.7,7000.0,23.4596,23.4596,23.4596,23.4596,7000.0
2011-02-17 13:55:00,24.7,24.7,24.69,24.7,3200.0,23.4596,23.4596,23.4501,23.4596,3200.0
2011-02-17 14:00:00,24.7,24.73,24.7,24.72,5000.0,23.4596,23.4881,23.4596,23.4786,5000.0
2011-02-17 14:05:00,24.72,24.72,24.71,24.71,3200.0,23.4786,23.4786,23.4691,23.4691,3200.0
2011-02-17 14:10:00,24.72,24.72,24.68,24.68,7000.0,23.4786,23.4786,23.4406,23.4406,7000.0
2011-02-17 14:15:00,24.68,24.73,24.68,24.71,5400.0,23.4406,23.4881,23.4406,23.4691,5400.0
2011-02-17 14:20:00,24.71,24.72,24.71,24.72,3000.0,23.4691,23.4786,23.4691,23.4786,3000.0
2011-02-17 14:25:00,24.72,24.73,24.69,24.69,3800.0,23.4786,23.4881,23.4501,23.4501,3800.0
2011-02-17 14:30:00,24.68,24.68,24.66,24.67,3800.0,23.4406,23.4406,23.4217,23.4311,3800.0
2011-02-17 14:35:00,24.67,24.7,24.67,24.69,2000.0,23.4311,23.4596,23.4311,23.4501,2000.0
2011-02-17 14:40:00,24.69,24.69,24.69,24.69,800.0,23.4501,23.4501,23.4501,23.4501,800.0
2011-02-17 14:45:00,24.69,24.72,24.69,24.71,6400.0,23.4501,23.4786,23.4501,23.4691,6400.0
2011-02-17 14:50:00,24.71,24.71,24.69,24.7,5200.0,23.4691,23.4691,23.4501,23.4596,5200.0
2011-02-17 14:55:00,24.7,24.71,24.7,24.71,1600.0,23.4596,23.4691,23.4596,23.4691,1600.0
2011-02-17 15:00:00,24.71,24.75,24.7,24.74,7200.0,23.4691,23.5071,23.4596,23.4976,7200.0
2011-02-17 15:05:00,24.74,24.75,24.74,24.75,4000.0,23.4976,23.5071,23.4976,23.5071,4000.0
2011-02-17 15:10:00,24.75,24.75,24.75,24.75,2200.0,23.5071,23.5071,23.5071,23.5071,2200.0
2011-02-17 15:15:00,24.75,24.78,24.75,24.77,7800.0,23.5071,23.5356,23.5071,23.5261,7800.0
2011-02-17 15:20:00,24.77,24.77,24.75,24.75,5800.0,23.5261,23.5261,23.5071,23.5071,5800.0
2011-02-17 15:25:00,24.75,24.76,24.75,24.75,5000.0,23.5071,23.5166,23.5071,23.5071,5000.0
2011-02-17 15:30:00,24.75,24.75,24.75,24.75,9600.0,23.5071,23.5071,23.5071,23.5071,9600.0
2011-02-17 15:35:00,24.75,24.76,24.74,24.75,7200.0,23.5071,23.5166,23.4976,23.5071,7200.0
2011-02-17 15:40:00,24.74,24.75,24.74,24.75,10400.0,23.4976,23.5071,23.4976,23.5071,10400.0
2011-02-17 15:45:00,24.75,24.75,24.74,24.74,14400.0,23.5071,23.5071,23.4976,23.4976,14400.0
2011-02-17 15:50:00,24.74,24.75,24.73,24.73,12800.0,23.4976,23.5071,23.4881,23.4881,12800.0
2011-02-17 15:55:00,24.73,24.73,24.68,24.68,75200.0,23.4881,23.4881,23.4406,23.4406,75200.0
2011-02-18 09:30:00,24.73,24.73,24.55,24.6,17600.0,23.4881,23.4881,23.3172,23.3647,17600.0
2011-02-18 09:35:00,24.61,24.61,24.59,24.61,2400.0,23.3742,23.3742,23.3552,23.3742,2400.0
2011-02-18 09:40:00,24.67,24.67,24.67,24.67,200.0,23.4311,23.4311,23.4311,23.4311,200.0
2011-02-18 09:45:00,24.7,24.7,24.66,24.67,3000.0,23.4596,23.4596,23.4217,23.4311,3000.0
2011-02-18 09:50:00,24.66,24.66,24.58,24.61,15600.0,23.4217,23.4217,23.3457,23.3742,15600.0
2011-02-18 09:55:00,24.6,24.63,24.59,24.63,13600.0,23.3647,23.3932,23.3552,23.3932,13600.0
2011-02-18 10:00:00,24.63,24.65,24.63,24.65,3800.0,23.3932,23.4122,23.3932,23.4122,3800.0
2011-02-18 10:05:00,24.66,24.7,24.66,24.7,1600.0,23.4217,23.4596,23.4217,23.4596,1600.0
2011-02-18 10:10:00,24.7,24.72,24.69,24.69,2200.0,23.4596,23.4786,23.4501,23.4501,2200.0
2011-02-18 10:15:00,24.69,24.7,24.69,24.7,1400.0,23.4501,23.4596,23.4501,23.4596,1400.0
2011-02-18 10:20:00,24.72,24.74,24.72,24.74,3400.0,23.4786,23.4976,23.4786,23.4976,3400.0
2011-02-18 10:25:00,24.74,24.78,24.74,24.78,4000.0,23.4976,23.5356,23.4976,23.5356,4000.0
2011-02-18 10:30:00,24.8,24.8,24.77,24.79,3200.0,23.5546,23.5546,23.5261,23.5451,3200.0
2011-02-18 10:35:00,24.78,24.78,24.73,24.75,261400.0,23.5356,23.5356,23.4881,23.5071,261400.0
2011-02-18 10:40:00,24.75,24.82,24.75,24.8,8200.0,23.5071,23.5736,23.5071,23.5546,8200.0
2011-02-18 10:45:00,24.8,24.81,24.79,24.8,4400.0,23.5546,23.5641,23.5451,23.5546,4400.0
2011-02-18 10:50:00,24.79,24.81,24.79,24.8,4400.0,23.5451,23.5641,23.5451,23.5546,4400.0
2011-02-18 10:55:00,24.79,24.8,24.79,24.79,6000.0,23.5451,23.5546,23.5451,23.5451,6000.0
2011-02-18 11:00:00,24.79,24.79,24.75,24.75,2200.0,23.5451,23.5451,23.5071,23.5071,2200.0
2011-02-18 11:05:00,24.75,24.77,24.75,24.77,8200.0,23.5071,23.5261,23.5071,23.5261,8200.0
2011-02-18 11:10:00,24.75,24.77,24.75,24.77,2000.0,23.5071,23.5261,23.5071,23.5261,2000.0
2011-02-18 11:15:00,24.76,24.76,24.75,24.75,1600.0,23.5166,23.5166,23.5071,23.5071,1600.0
2011-02-18 11:20:00,24.77,24.77,24.75,24.75,3600.0,23.5261,23.5261,23.5071,23.5071,3600.0
2011-02-18 11:25:00,24.75,24.77,24.75,24.75,4000.0,23.5071,23.5261,23.5071,23.5071,4000.0
2011-02-18 11:30:00,24.77,24.83,24.75,24.82,10200.0,23.5261,23.5831,23.5071,23.5736,10200.0
2011-02-18 11:35:00,24.81,24.81,24.8,24.8,1200.0,23.5641,23.5641,23.5546,23.5546,1200.0
2011-02-18 11:40:00,24.8,24.82,24.8,24.82,17000.0,23.5546,23.5736,23.5546,23.5736,17000.0
2011-02-18 11:45:00,24.83,24.83,24.82,24.83,8800.0,23.5831,23.5831,23.5736,23.5831,8800.0
2011-02-18 11:50:00,24.82,24.82,24.79,24.79,3400.0,23.5736,23.5736,23.5451,23.5451,3400.0
2011-02-18 11:55:00,24.77,24.78,24.75,24.75,3800.0,23.5261,23.5356,23.5071,23.5071,3800.0
2011-02-18 12:00:00,24.75,24.77,24.74,24.75,5000.0,23.5071,23.5261,23.4976,23.5071,5000.0
2011-02-18 12:05:00,24.75,24.76,24.75,24.75,1800.0,23.5071,23.5166,23.5071,23.5071,1800.0
2011-02-18 12:10:00,24.75,24.77,24.75,24.75,6600.0,23.5071,23.5261,23.5071,23.5071,6600.0
2011-02-18 12:15:00,24.75,24.75,24.75,24.75,6800.0,23.5071,23.5071,23.5071,23.5071,6800.0
2011-02-18 12:20:00,24.75,24.75,24.7,24.7,30400.0,23.5071,23.5071,23.4596,23.4596,30400.0
2011-02-18 12:25:00,24.7,24.71,24.68,24.7,8600.0,23.4596,23.4691,23.4406,23.4596,8600.0
2011-02-18 12:30:00,24.7,24.71,24.69,24.71,1400.0,23.4596,23.4691,23.4501,23.4691,1400.0
2011-02-18 12:35:00,24.71,24.71,24.7,24.7,800.0,23.4691,23.4691,23.4596,23.4596,800.0
2011-02-18 12:40:00,24.71,24.74,24.71,24.74,2400.0,23.4691,23.4976,23.4691,23.4976,2400.0
2011-02-18 12:45:00,24.75,24.75,24.74,24.74,800.0,23.5071,23.5071,23.4976,23.4976,800.0
2011-02-18 12:50:00,24.74,24.77,24.74,24.77,4400.0,23.4976,23.5261,23.4976,23.5261,4400.0
2011-02-18 12:55:00,24.77,24.77,24.76,24.76,3000.0,23.5261,23.5261,23.5166,23.5166,3000.0
2011-02-18 13:00:00,24.75,24.75,24.73,24.73,1000.0,23.5071,23.5071,23.4881,23.4881,1000.0
2011-02-18 13:05:00,24.74,24.74,24.74,24.74,1800.0,23.4976,23.4976,23.4976,23.4976,1800.0
2011-02-18 13:10:00,24.74,24.74,24.73,24.73,1200.0,23.4976,23.4976,23.4881,23.4881,1200.0
2011-02-18 13:15:00,24.73,24.73,24.72,24.72,2800.0,23.4881,23.4881,23.4786,23.4786,2800.0
2011-02-18 13:20:00,24.72,24.72,24.7,24.71,3000.0,23.4786,23.4786,23.4596,23.4691,3000.0
2011-02-18 13:25:00,24.71,24.72,24.71,24.72,1800.0,23.4691,23.4786,23.4691,23.4786,1800.0
2011-02-18 13:30:00,24.71,24.71,24.67,24.67,5400.0,23.4691,23.4691,23.4311,23.4311,5400.0
2011-02-18 13:35:00,24.66,24.66,24.65,24.66,2600.0,23.4217,23.4217,23.4122,23.4217,2600.0
2011-02-18 13:40:00,24.66,24.67,24.66,24.66,2600.0,23.4217,23.4311,23.4217,23.4217,2600.0
2011-02-18 13:45:00,24.66,24.66,24.65,24.65,7400.0,23.4217,23.4217,23.4122,23.4122,7400.0
2011-02-18 13:50:00,24.65,24.66,24.65,24.66,4400.0,23.4122,23.4217,23.4122,23.4217,4400.0
2011-02-18 13:55:00,24.67,24.7,24.67,24.7,2800.0,23.4311,23.4596,23.4311,23.4596,2800.0
2011-02-18 14:00:00,24.7,24.7,24.68,24.68,3000.0,23.4596,23.4596,23.4406,23.4406,3000.0
2011-02-18 14:05:00,24.69,24.7,24.69,24.7,1000.0,23.4501,23.4596,23.4501,23.4596,1000.0
2011-02-18 14:10:00,24.68,24.68,24.68,24.68,4200.0,23.4406,23.4406,23.4406,23.4406,4200.0
2011-02-18 14:15:00,24.68,24.68,24.66,24.66,8600.0,23.4406,23.4406,23.4217,23.4217,8600.0
2011-02-18 14:20:00,24.67,24.67,24.64,24.64,5400.0,23.4311,23.4311,23.4027,23.4027,5400.0
2011-02-18 14:25:00,24.64,24.65,24.62,24.65,3800.0,23.4027,23.4122,23.3837,23.4122,3800.0
2011-02-18 14:30:00,24.65,24.65,24.64,24.64,3400.0,23.4122,23.4122,23.4027,23.4027,3400.0
2011-02-18 14:35:00,24.63,24.64,24.63,24.63,2600.0,23.3932,23.4027,23.3932,23.3932,2600.0
2011-02-18 14:40:00,24.63,24.63,24.61,24.63,5200.0,23.3932,23.3932,23.3742,23.3932,5200.0
2011-02-18 14:45:00,24.64,24.68,24.64,24.68,2200.0,23.4027,23.4406,23.4027,23.4406,2200.0
2011-02-18 14:50:00,24.68,24.71,24.68,24.69,6400.0,23.4406,23.4691,23.4406,23.4501,6400.0
2011-02-18 14:55:00,24.68,24.68,24.67,24.68,4800.0,23.4406,23.4406,23.4311,23.4406,4800.0
2011-02-18 15:00:00,24.68,24.71,24.68,24.69,3200.0,23.4406,23.4691,23.4406,23.4501,3200.0
2011-02-18 15:05:00,24.7,24.71,24.68,24.7,5200.0,23.4596,23.4691,23.4406,23.4596,5200.0
2011-02-18 15:10:00,24.7,24.7,24.67,24.68,7200.0,23.4596,23.4596,23.4311,23.4406,7200.0
2011-02-18 15:15:00,24.68,24.71,24.68,24.71,4400.0,23.4406,23.4691,23.4406,23.4691,4400.0
2011-02-18 15:20:00,24.7,24.73,24.7,24.72,5400.0,23.4596,23.4881,23.4596,23.4786,5400.0
2011-02-18 15:25:00,24.72,24.72,24.69,24.7,5200.0,23.4786,23.4786,23.4501,23.4596,5200.0
2011-02-18 15:30:00,24.69,24.71,24.66,24.67,12600.0,23.4501,23.4691,23.4217,23.4311,12600.0
2011-02-18 15:35:00,24.67,24.68,24.65,24.65,19200.0,23.4311,23.4406,23.4122,23.4122,19200.0
2011-02-18 15:40:00,24.65,24.71,24.65,24.71,27800.0,23.4122,23.4691,23.4122,23.4691,27800.0
2011-02-18 15:45:00,24.71,24.74,24.68,24.68,42400.0,23.4691,23.4976,23.4406,23.4406,42400.0
2011-02-18 15:50:00,24.69,24.71,24.69,24.7,30200.0,23.4501,23.4691,23.4501,23.4596,30200.0
2011-02-18 15:55:00,24.7,24.71,24.68,24.68,71000.0,23.4596,23.4691,23.4406,23.4406,71000.0
2011-02-22 09:30:00,24.52,24.53,24.46,24.53,10400.0,23.2887,23.2982,23.2317,23.2982,10400.0
2011-02-22 09:35:00,24.53,24.58,24.53,24.57,3000.0,23.2982,23.3457,23.2982,23.3362,3000.0
2011-02-22 09:40:00,24.55,24.55,24.48,24.48,4400.0,23.3172,23.3172,23.2507,23.2507,4400.0
2011-02-22 09:45:00,24.48,24.49,24.48,24.49,2000.0,23.2507,23.2602,23.2507,23.2602,2000.0
2011-02-22 09:50:00,24.52,24.54,24.49,24.5,9200.0,23.2887,23.3077,23.2602,23.2697,9200.0
2011-02-22 09:55:00,24.55,24.59,24.51,24.59,2600.0,23.3172,23.3552,23.2792,23.3552,2600.0
2011-02-22 10:00:00,24.61,24.68,24.61,24.62,11200.0,23.3742,23.4406,23.3742,23.3837,11200.0
2011-02-22 10:05:00,24.63,24.66,24.62,24.64,9200.0,23.3932,23.4217,23.3837,23.4027,9200.0
2011-02-22 10:10:00,24.66,24.7,24.64,24.67,20200.0,23.4217,23.4596,23.4027,23.4311,20200.0
2011-02-22 10:15:00,24.66,24.71,24.66,24.68,13800.0,23.4217,23.4691,23.4217,23.4406,13800.0
2011-02-22 10:20:00,24.68,24.73,24.68,24.72,13800.0,23.4406,23.4881,23.4406,23.4786,13800.0
2011-02-22 10:25:00,24.72,24.77,24.72,24.74,32600.0,23.4786,23.5261,23.4786,23.4976,32600.0
2011-02-22 10:30:00,24.75,24.75,24.7,24.71,18600.0,23.5071,23.5071,23.4596,23.4691,18600.0
2011-02-22 10:35:00,24.72,24.79,24.71,24.78,6000.0,23.4786,23.5451,23.4691,23.5356,6000.0
2011-02-22 10:40:00,24.79,24.79,24.74,24.75,14200.0,23.5451,23.5451,23.4976,23.5071,14200.0
2011-02-22 10:45:00,24.75,24.77,24.73,24.73,14000.0,23.5071,23.5261,23.4881,23.4881,14000.0
2011-02-22 10:50:00,24.73,24.75,24.73,24.74,5800.0,23.4881,23.5071,23.4881,23.4976,5800.0
2011-02-22 10:55:00,24.74,24.77,24.73,24.73,7000.0,23.4976,23.5261,23.4881,23.4881,7000.0
2011-02-22 11:00:00,24.72,24.73,24.71,24.73,4800.0,23.4786,23.4881,23.4691,23.4881,4800.0
2011-02-22 11:05:00,24.73,24.73,24.7,24.71,6800.0,23.4881,23.4881,23.4596,23.4691,6800.0
2011-02-22 11:10:00,24.71,24.72,24.69,24.69,5000.0,23.4691,23.4786,23.4501,23.4501,5000.0
2011-02-22 11:15:00,24.7,24.7,24.63,24.63,4600.0,23.4596,23.4596,23.3932,23.3932,4600.0
2011-02-22 11:20:00,24.63,24.63,24.57,24.57,5200.0,23.3932,23.3932,23.3362,23.3362,5200.0
2011-02-22 11:25:00,24.58,24.6,24.56,24.6,4000.0,23.3457,23.3647,23.3267,23.3647,4000.0
2011-02-22 11:30:00,24.59,24.6,24.57,24.58,4800.0,23.3552,23.3647,23.3362,23.3457,4800.0
2011-02-22 11:35:00,24.57,24.6,24.57,24.58,3400.0,23.3362,23.3647,23.3362,23.3457,3400.0
2011-02-22 11:40:00,24.57,24.6,24.57,24.59,5200.0,23.3362,23.3647,23.3362,23.3552,5200.0
2011-02-22 11:45:00,24.57,24.61,24.57,24.6,8000.0,23.3362,23.3742,23.3362,23.3647,8000.0
2011-02-22 11:50:00,24.61,24.61,24.58,24.59,5400.0,23.3742,23.3742,23.3457,23.3552,5400.0
2011-02-22 11:55:00,24.6,24.61,24.6,24.61,2200.0,23.3647,23.3742,23.3647,23.3742,2200.0
2011-02-22 12:00:00,24.6,24.6,24.58,24.58,4400.0,23.3647,23.3647,23.3457,23.3457,4400.0
2011-02-22 12:05:00,24.57,24.58,24.54,24.55,8800.0,23.3362,23.3457,23.3077,23.3172,8800.0
2011-02-22 12:10:00,24.55,24.59,24.55,24.59,5000.0,23.3172,23.3552,23.3172,23.3552,5000.0
2011-02-22 12:15:00,24.58,24.58,24.56,24.58,5000.0,23.3457,23.3457,23.3267,23.3457,5000.0
2011-02-22 12:20:00,24.58,24.6,24.58,24.58,6400.0,23.3457,23.3647,23.3457,23.3457,6400.0
2011-02-22 12:25:00,24.58,24.59,24.56,24.56,3200.0,23.3457,23.3552,23.3267,23.3267,3200.0
2011-02-22 12:30:00,24.56,24.56,24.54,24.55,4200.0,23.3267,23.3267,23.3077,23.3172,4200.0
2011-02-22 12:35:00,24.53,24.54,24.5,24.52,4800.0,23.2982,23.3077,23.2697,23.2887,4800.0
2011-02-22 12:40:00,24.5,24.52,24.47,24.47,6000.0,23.2697,23.2887,23.2412,23.2412,6000.0
2011-02-22 12:45:00,24.47,24.47,24.41,24.42,7000.0,23.2412,23.2412,23.1842,23.1937,7000.0
2011-02-22 12:50:00,24.43,24.43,24.4,24.41,3200.0,23.2032,23.2032,23.1747,23.1842,3200.0
2011-02-22 12:55:00,24.42,24.42,24.41,24.42,2400.0,23.1937,23.1937,23.1842,23.1937,2400.0
2011-02-22 13:00:00,24.41,24.43,24.4,24.43,6200.0,23.1842,23.2032,23.1747,23.2032,6200.0
2011-02-22 13:05:00,24.43,24.48,24.43,24.47,2600.0,23.2032,23.2507,23.2032,23.2412,2600.0
2011-02-22 13:10:00,24.47,24.47,24.43,24.43,4200.0,23.2412,23.2412,23.2032,23.2032,4200.0
2011-02-22 13:15:00,24.43,24.44,24.43,24.43,1400.0,23.2032,23.2127,23.2032,23.2032,1400.0
2011-02-22 13:20:00,24.44,24.45,24.41,24.43,4400.0,23.2127,23.2222,23.1842,23.2032,4400.0
2011-02-22 13:25:00,24.43,24.46,24.36,24.36,17400.0,23.2032,23.2317,23.1367,23.1367,17400.0
2011-02-22 13:30:00,24.35,24.36,24.34,24.35,9400.0,23.1272,23.1367,23.1177,23.1272,9400.0
2011-02-22 13:35:00,24.36,24.37,24.34,24.34,9600.0,23.1367,23.1462,23.1177,23.1177,9600.0
2011-02-22 13:40:00,24.34,24.34,24.28,24.28,9800.0,23.1177,23.1177,23.0607,23.0607,9800.0
2011-02-22 13:45:00,24.28,24.29,24.27,24.28,4200.0,23.0607,23.0702,23.0512,23.0607,4200.0
2011-02-22 13:50:00,24.26,24.3,24.26,24.29,4200.0,23.0417,23.0797,23.0417,23.0702,4200.0
2011-02-22 13:55:00,24.29,24.29,24.27,24.27,3200.0,23.0702,23.0702,23.0512,23.0512,3200.0
2011-02-22 14:00:00,24.28,24.3,24.27,24.28,7000.0,23.0607,23.0797,23.0512,23.0607,7000.0
2011-02-22 14:05:00,24.27,24.27,24.23,24.25,9200.0,23.0512,23.0512,23.0132,23.0322,9200.0
2011-02-22 14:10:00,24.26,24.26,24.24,24.25,2600.0,23.0417,23.0417,23.0227,23.0322,2600.0
2011-02-22 14:15:00,24.25,24.25,24.22,24.23,6800.0,23.0322,23.0322,23.0037,23.0132,6800.0
2011-02-22 14:20:00,24.23,24.23,24.2,24.23,8800.0,23.0132,23.0132,22.9848,23.0132,8800.0
2011-02-22 14:25:00,24.23,24.27,24.23,24.26,9000.0,23.0132,23.0512,23.0132,23.0417,9000.0
2011-02-22 14:30:00,24.25,24.33,24.25,24.31,10600.0,23.0322,23.1082,23.0322,23.0892,10600.0
2011-02-22 14:35:00,24.33,24.34,24.33,24.34,1400.0,23.1082,23.1177,23.1082,23.1177,1400.0
2011-02-22 14:40:00,24.33,24.33,24.3,24.32,6200.0,23.1082,23.1082,23.0797,23.0987,6200.0
2011-02-22 14:45:00,24.33,24.4,24.33,24.4,10600.0,23.1082,23.1747,23.1082,23.1747,10600.0
2011-02-22 14:50:00,24.4,24.4,24.33,24.34,8200.0,23.1747,23.1747,23.1082,23.1177,8200.0
2011-02-22 14:55:00,24.34,24.35,24.33,24.33,5800.0,23.1177,23.1272,23.1082,23.1082,5800.0
2011-02-22 15:00:00,24.33,24.34,24.33,24.33,7800.0,23.1082,23.1177,23.1082,23.1082,7800.0
2011-02-22 15:05:00,24.32,24.34,24.32,24.33,15200.0,23.0987,23.1177,23.0987,23.1082,15200.0
2011-02-22 15:10:00,24.33,24.35,24.33,24.35,7600.0,23.1082,23.1272,23.1082,23.1272,7600.0
2011-02-22 15:15:00,24.35,24.35,24.31,24.33,15200.0,23.1272,23.1272,23.0892,23.1082,15200.0
2011-02-22 15:20:00,24.32,24.33,24.32,24.32,16000.0,23.0987,23.1082,23.0987,23.0987,16000.0
2011-02-22 15:25:00,24.32,24.34,24.32,24.34,16000.0,23.0987,23.1177,23.0987,23.1177,16000.0
2011-02-22 15:30:00,24.34,24.36,24.32,24.32,7600.0,23.1177,23.1367,23.0987,23.0987,7600.0
2011-02-22 15:35:00,24.33,24.33,24.32,24.33,16000.0,23.1082,23.1082,23.0987,23.1082,16000.0
2011-02-22 15:40:00,24.33,24.35,24.32,24.32,13400.0,23.1082,23.1272,23.0987,23.0987,13400.0
2011-02-22 15:45:00,24.33,24.33,24.3,24.32,33800.0,23.1082,23.1082,23.0797,23.0987,33800.0
2011-02-22 15:50:00,24.32,24.34,24.32,24.33,19200.0,23.0987,23.1177,23.0987,23.1082,19200.0
2011-02-22 15:55:00,24.33,24.34,24.32,24.32,63400.0,23.1082,23.1177,23.0987,23.0987,63400.0
2011-02-23 09:30:00,24.34,24.39,24.3,24.39,7200.0,23.1177,23.1652,23.0797,23.1652,7200.0
2011-02-23 09:35:00,24.36,24.36,24.3,24.3,8000.0,23.1367,23.1367,23.0797,23.0797,8000.0
2011-02-23 09:40:00,24.3,24.31,24.27,24.29,6600.0,23.0797,23.0892,23.0512,23.0702,6600.0
2011-02-23 09:45:00,24.27,24.27,24.17,24.17,3800.0,23.0512,23.0512,22.9563,22.9563,3800.0
2011-02-23 09:50:00,24.18,24.25,24.18,24.25,6800.0,22.9658,23.0322,22.9658,23.0322,6800.0
2011-02-23 09:55:00,24.25,24.25,24.18,24.19,3000.0,23.0322,23.0322,22.9658,22.9753,3000.0
2011-02-23 10:00:00,24.23,24.24,24.21,24.21,4200.0,23.0132,23.0227,22.9942,22.9942,4200.0
2011-02-23 10:05:00,24.21,24.21,24.12,24.15,4200.0,22.9942,22.9942,22.9088,22.9373,4200.0
2011-02-23 10:10:00,24.13,24.14,24.09,24.13,5800.0,22.9183,22.9278,22.8803,22.9183,5800.0
2011-02-23 10:15:00,24.11,24.12,24.08,24.08,10600.0,22.8993,22.9088,22.8708,22.8708,10600.0
2011-02-23 10:20:00,24.08,24.08,24.04,24.04,10600.0,22.8708,22.8708,22.8328,22.8328,10600.0
2011-02-23 10:25:00,24.04,24.04,24.01,24.02,14000.0,22.8328,22.8328,22.8043,22.8138,14000.0
2011-02-23 10:30:00,24.03,24.04,24.0,24.0,19400.0,22.8233,22.8328,22.7948,22.7948,19400.0
2011-02-23 10:35:00,24.0,24.03,24.0,24.03,9200.0,22.7948,22.8233,22.7948,22.8233,9200.0
2011-02-23 10:40:00,24.03,24.05,24.0,24.0,34000.0,22.8233,22.8423,22.7948,22.7948,34000.0
2011-02-23 10:45:00,24.0,24.03,23.99,24.0,13000.0,22.7948,22.8233,22.7853,22.7948,13000.0
2011-02-23 10:50:00,24.0,24.0,23.98,23.98,6600.0,22.7948,22.7948,22.7758,22.7758,6600.0
2011-02-23 10:55:00,23.97,23.98,23.96,23.96,5000.0,22.7663,22.7758,22.7568,22.7568,5000.0
2011-02-23 11:00:00,23.97,23.97,23.95,23.96,6400.0,22.7663,22.7663,22.7473,22.7568,6400.0
2011-02-23 11:05:00,23.96,23.96,23.92,23.92,11600.0,22.7568,22.7568,22.7188,22.7188,11600.0
2011-02-23 11:10:00,23.93,23.93,23.9,23.9,7800.0,22.7283,22.7283,22.6998,22.6998,7800.0
2011-02-23 11:15:00,23.9,23.91,23.88,23.88,6000.0,22.6998,22.7093,22.6808,22.6808,6000.0
2011-02-23 11:20:00,23.87,23.88,23.86,23.87,6200.0,22.6713,22.6808,22.6618,22.6713,6200.0
2011-02-23 11:25:00,23.88,23.88,23.84,23.84,7800.0,22.6808,22.6808,22.6428,22.6428,7800.0
2011-02-23 11:30:00,23.84,23.85,23.79,23.81,15800.0,22.6428,22.6523,22.5953,22.6143,15800.0
2011-02-23 11:35:00,23.81,23.82,23.79,23.82,10000.0,22.6143,22.6238,22.5953,22.6238,10000.0
2011-02-23 11:40:00,23.82,23.82,23.79,23.8,9400.0,22.6238,22.6238,22.5953,22.6048,9400.0
2011-02-23 11:45:00,23.8,23.8,23.76,23.77,8600.0,22.6048,22.6048,22.5668,22.5763,8600.0
2011-02-23 11:50:00,23.76,23.77,23.75,23.75,7200.0,22.5668,22.5763,22.5573,22.5573,7200.0
2011-02-23 11:55:00,23.75,23.75,23.71,23.72,20200.0,22.5573,22.5573,22.5194,22.5289,20200.0
2011-02-23 12:00:00,23.72,23.78,23.72,23.77,16200.0,22.5289,22.5858,22.5289,22.5763,16200.0
2011-02-23 12:05:00,23.77,23.77,23.75,23.75,17400.0,22.5763,22.5763,22.5573,22.5573,17400.0
2011-02-23 12:10:00,23.75,23.79,23.75,23.78,8600.0,22.5573,22.5953,22.5573,22.5858,8600.0
2011-02-23 12:15:00,23.78,23.78,23.72,23.72,13200.0,22.5858,22.5858,22.5289,22.5289,13200.0
2011-02-23 12:20:00,23.73,23.73,23.7,23.71,7400.0,22.5384,22.5384,22.5099,22.5194,7400.0
2011-02-23 12:25:00,23.71,23.71,23.69,23.69,3200.0,22.5194,22.5194,22.5004,22.5004,3200.0
2011-02-23 12:30:00,23.68,23.68,23.63,23.67,13000.0,22.4909,22.4909,22.4434,22.4814,13000.0
2011-02-23 12:35:00,23.67,23.67,23.65,23.66,4400.0,22.4814,22.4814,22.4624,22.4719,4400.0
2011-02-23 12:40:00,23.66,23.67,23.63,23.63,12200.0,22.4719,22.4814,22.4434,22.4434,12200.0
2011-02-23 12:45:00,23.63,23.63,23.56,23.56,19800.0,22.4434,22.4434,22.3769,22.3769,19800.0
2011-02-23 12:50:00,23.57,23.57,23.55,23.55,4600.0,22.3864,22.3864,22.3674,22.3674,4600.0
2011-02-23 12:55:00,23.56,23.6,23.55,23.6,6600.0,22.3769,22.4149,22.3674,22.4149,6600.0
2011-02-23 13:00:00,23.59,23.6,23.59,23.59,15600.0,22.4054,22.4149,22.4054,22.4054,15600.0
2011-02-23 13:05:00,23.6,23.6,23.59,23.59,11800.0,22.4149,22.4149,22.4054,22.4054,11800.0
2011-02-23 13:10:00,23.6,23.6,23.58,23.59,9000.0,22.4149,22.4149,22.3959,22.4054,9000.0
2011-02-23 13:15:00,23.59,23.59,23.53,23.53,8600.0,22.4054,22.4054,22.3484,22.3484,8600.0
2011-02-23 13:20:00,23.53,23.56,23.48,23.56,15200.0,22.3484,22.3769,22.3009,22.3769,15200.0
2011-02-23 13:25:00,23.56,23.58,23.54,23.55,12600.0,22.3769,22.3959,22.3579,22.3674,12600.0
2011-02-23 13:30:00,23.54,23.54,23.5,23.52,11000.0,22.3579,22.3579,22.3199,22.3389,11000.0
2011-02-23 13:35:00,23.52,23.53,23.51,23.53,12000.0,22.3389,22.3484,22.3294,22.3484,12000.0
2011-02-23 13:40:00,23.52,23.53,23.48,23.5,16800.0,22.3389,22.3484,22.3009,22.3199,16800.0
2011-02-23 13:45:00,23.5,23.52,23.49,23.5,12200.0,22.3199,22.3389,22.3104,22.3199,12200.0
2011-02-23 13:50:00,23.5,23.51,23.5,23.51,8200.0,22.3199,22.3294,22.3199,22.3294,8200.0
2011-02-23 13:55:00,23.51,23.53,23.5,23.5,12600.0,22.3294,22.3484,22.3199,22.3199,12600.0
2011-02-23 14:00:00,23.5,23.55,23.5,23.55,16600.0,22.3199,22.3674,22.3199,22.3674,16600.0
2011-02-23 14:05:00,23.55,23.58,23.55,23.58,11200.0,22.3674,22.3959,22.3674,22.3959,11200.0
2011-02-23 14:10:00,23.58,23.61,23.57,23.58,12400.0,22.3959,22.4244,22.3864,22.3959,12400.0
2011-02-23 14:15:00,23.58,23.61,23.58,23.61,10000.0,22.3959,22.4244,22.3959,22.4244,10000.0
2011-02-23 14:20:00,23.62,23.65,23.61,23.65,8200.0,22.4339,22.4624,22.4244,22.4624,8200.0
2011-02-23 14:25:00,23.65,23.65,23.64,23.64,14200.0,22.4624,22.4624,22.4529,22.4529,14200.0
2011-02-23 14:30:00,23.64,23.67,23.64,23.67,15600.0,22.4529,22.4814,22.4529,22.4814,15600.0
2011-02-23 14:35:00,23.67,23.68,23.65,23.65,10600.0,22.4814,22.4909,22.4624,22.4624,10600.0
2011-02-23 14:40:00,23.65,23.66,23.63,23.63,21000.0,22.4624,22.4719,22.4434,22.4434,21000.0
2011-02-23 14:45:00,23.63,23.65,23.61,23.62,13200.0,22.4434,22.4624,22.4244,22.4339,13200.0
2011-02-23 14:50:00,23.62,23.65,23.62,23.65,17000.0,22.4339,22.4624,22.4339,22.4624,17000.0
2011-02-23 14:55:00,23.65,23.72,23.65,23.72,15600.0,22.4624,22.5289,22.4624,22.5289,15600.0
2011-02-23 15:00:00,23.72,23.74,23.72,23.74,10000.0,22.5289,22.5479,22.5289,22.5479,10000.0
2011-02-23 15:05:00,23.74,23.74,23.69,23.69,24200.0,22.5479,22.5479,22.5004,22.5004,24200.0
2011-02-23 15:10:00,23.69,23.71,23.69,23.7,15400.0,22.5004,22.5194,22.5004,22.5099,15400.0
2011-02-23 15:15:00,23.7,23.7,23.67,23.69,18800.0,22.5099,22.5099,22.4814,22.5004,18800.0
2011-02-23 15:20:00,23.69,23.74,23.69,23.73,27400.0,22.5004,22.5479,22.5004,22.5384,27400.0
2011-02-23 15:25:00,23.73,23.74,23.7,23.7,33800.0,22.5384,22.5479,22.5099,22.5099,33800.0
2011-02-23 15:30:00,23.7,23.72,23.7,23.71,28600.0,22.5099,22.5289,22.5099,22.5194,28600.0
2011-02-23 15:35:00,23.71,23.72,23.7,23.72,14000.0,22.5194,22.5289,22.5099,22.5289,14000.0
2011-02-23 15:40:00,23.72,23.74,23.72,23.73,18400.0,22.5289,22.5479,22.5289,22.5384,18400.0
2011-02-23 15:45:00,23.72,23.72,23.67,23.68,21600.0,22.5289,22.5289,22.4814,22.4909,21600.0
2011-02-23 15:50:00,23.67,23.68,23.59,23.59,65200.0,22.4814,22.4909,22.4054,22.4054,65200.0
2011-02-23 15:55:00,23.6,23.6,23.57,23.58,56400.0,22.4149,22.4149,22.3864,22.3959,56400.0
2011-02-24 09:30:00,23.63,23.63,23.59,23.59,4200.0,22.4434,22.4434,22.4054,22.4054,4200.0
2011-02-24 09:35:00,23.61,23.61,23.57,23.61,5000.0,22.4244,22.4244,22.3864,22.4244,5000.0
2011-02-24 09:40:00,23.61,23.66,23.59,23.63,6200.0,22.4244,22.4719,22.4054,22.4434,6200.0
2011-02-24 09:45:00,23.66,23.7,23.61,23.65,12400.0,22.4719,22.5099,22.4244,22.4624,12400.0
2011-02-24 09:50:00,23.65,23.67,23.64,23.67,12000.0,22.4624,22.4814,22.4529,22.4814,12000.0
2011-02-24 09:55:00,23.68,23.72,23.66,23.71,14000.0,22.4909,22.5289,22.4719,22.5194,14000.0
2011-02-24 10:00:00,23.71,23.71,23.61,23.61,16600.0,22.5194,22.5194,22.4244,22.4244,16600.0
2011-02-24 10:05:00,23.65,23.8,23.65,23.79,18200.0,22.4624,22.6048,22.4624,22.5953,18200.0
2011-02-24 10:10:00,23.79,23.8,23.77,23.77,9400.0,22.5953,22.6048,22.5763,22.5763,9400.0
2011-02-24 10:15:00,23.76,23.81,23.75,23.81,7400.0,22.5668,22.6143,22.5573,22.6143,7400.0
2011-02-24 10:20:00,23.81,23.83,23.75,23.81,8200.0,22.6143,22.6333,22.5573,22.6143,8200.0
2011-02-24 10:25:00,23.79,23.8,23.77,23.8,3800.0,22.5953,22.6048,22.5763,22.6048,3800.0
2011-02-24 10:30:00,23.78,23.78,23.74,23.76,5400.0,22.5858,22.5858,22.5479,22.5668,5400.0
2011-02-24 10:35:00,23.78,23.78,23.73,23.74,3800.0,22.5858,22.5858,22.5384,22.5479,3800.0
2011-02-24 10:40:00,23.75,23.78,23.65,23.66,9200.0,22.5573,22.5858,22.4624,22.4719,9200.0
2011-02-24 10:45:00,23.65,23.65,23.61,23.63,3000.0,22.4624,22.4624,22.4244,22.4434,3000.0
2011-02-24 10:50:00,23.64,23.68,23.64,23.68,3000.0,22.4529,22.4909,22.4529,22.4909,3000.0
2011-02-24 10:55:00,23.69,23.7,23.66,23.67,6800.0,22.5004,22.5099,22.4719,22.4814,6800.0
2011-02-24 11:00:00,23.67,23.68,23.65,23.68,9000.0,22.4814,22.4909,22.4624,22.4909,9000.0
2011-02-24 11:05:00,23.66,23.68,23.65,23.65,9400.0,22.4719,22.4909,22.4624,22.4624,9400.0
2011-02-24 11:10:00,23.65,23.66,23.57,23.59,14800.0,22.4624,22.4719,22.3864,22.4054,14800.0
2011-02-24 11:15:00,23.59,23.62,23.57,23.61,12200.0,22.4054,22.4339,22.3864,22.4244,12200.0
2011-02-24 11:20:00,23.63,23.64,23.61,23.61,5200.0,22.4434,22.4529,22.4244,22.4244,5200.0
2011-02-24 11:25:00,23.61,23.63,23.59,23.63,14400.0,22.4244,22.4434,22.4054,22.4434,14400.0
2011-02-24 11:30:00,23.63,23.66,23.61,23.66,12800.0,22.4434,22.4719,22.4244,22.4719,12800.0
2011-02-24 11:35:00,23.65,23.65,23.6,23.6,8400.0,22.4624,22.4624,22.4149,22.4149,8400.0
2011-02-24 11:40:00,23.59,23.61,23.55,23.55,7200.0,22.4054,22.4244,22.3674,22.3674,7200.0
2011-02-24 11:45:00,23.52,23.52,23.47,23.5,9800.0,22.3389,22.3389,22.2914,22.3199,9800.0
2011-02-24 11:50:00,23.49,23.49,23.43,23.46,52000.0,22.3104,22.3104,22.2534,22.2819,52000.0
2011-02-24 11:55:00,23.47,23.5,23.46,23.5,4600.0,22.2914,22.3199,22.2819,22.3199,4600.0
2011-02-24 12:00:00,23.5,23.51,23.47,23.48,14600.0,22.3199,22.3294,22.2914,22.3009,14600.0
2011-02-24 12:05:00,23.47,23.48,23.4,23.4,6800.0,22.2914,22.3009,22.2249,22.2249,6800.0
2011-02-24 12:10:00,23.41,23.46,23.41,23.46,6000.0,22.2344,22.2819,22.2344,22.2819,6000.0
2011-02-24 12:15:00,23.46,23.49,23.45,23.49,5600.0,22.2819,22.3104,22.2724,22.3104,5600.0
2011-02-24 12:20:00,23.49,23.5,23.49,23.5,3400.0,22.3104,22.3199,22.3104,22.3199,3400.0
2011-02-24 12:25:00,23.49,23.5,23.43,23.43,6000.0,22.3104,22.3199,22.2534,22.2534,6000.0
2011-02-24 12:30:00,23.45,23.47,23.43,23.45,6000.0,22.2724,22.2914,22.2534,22.2724,6000.0
2011-02-24 12:35:00,23.45,23.46,23.44,23.46,4600.0,22.2724,22.2819,22.2629,22.2819,4600.0
2011-02-24 12:40:00,23.47,23.48,23.47,23.48,2600.0,22.2914,22.3009,22.2914,22.3009,2600.0
2011-02-24 12:45:00,23.47,23.47,23.45,23.46,7400.0,22.2914,22.2914,22.2724,22.2819,7400.0
2011-02-24 12:50:00,23.46,23.5,23.45,23.5,5000.0,22.2819,22.3199,22.2724,22.3199,5000.0
2011-02-24 12:55:00,23.5,23.52,23.48,23.49,10400.0,22.3199,22.3389,22.3009,22.3104,10400.0
2011-02-24 13:00:00,23.49,23.52,23.48,23.5,7200.0,22.3104,22.3389,22.3009,22.3199,7200.0
2011-02-24 13:05:00,23.51,23.51,23.48,23.49,12800.0,22.3294,22.3294,22.3009,22.3104,12800.0
2011-02-24 13:10:00,23.5,23.52,23.5,23.5,3400.0,22.3199,22.3389,22.3199,22.3199,3400.0
2011-02-24 13:15:00,23.5,23.52,23.49,23.51,8600.0,22.3199,22.3389,22.3104,22.3294,8600.0
2011-02-24 13:20:00,23.5,23.5,23.49,23.49,6800.0,22.3199,22.3199,22.3104,22.3104,6800.0
2011-02-24 13:25:00,23.47,23.48,23.46,23.46,2800.0,22.2914,22.3009,22.2819,22.2819,2800.0
2011-02-24 13:30:00,23.47,23.5,23.47,23.5,7800.0,22.2914,22.3199,22.2914,22.3199,7800.0
2011-02-24 13:35:00,23.5,23.5,23.49,23.5,11000.0,22.3199,22.3199,22.3104,22.3199,11000.0
2011-02-24 13:40:00,23.5,23.5,23.43,23.45,9600.0,22.3199,22.3199,22.2534,22.2724,9600.0
2011-02-24 13:45:00,23.44,23.44,23.4,23.41,7000.0,22.2629,22.2629,22.2249,22.2344,7000.0
2011-02-24 13:50:00,23.41,23.42,23.34,23.35,19400.0,22.2344,22.2439,22.1679,22.1774,19400.0
2011-02-24 13:55:00,23.35,23.35,23.22,23.25,104200.0,22.1774,22.1774,22.054,22.0825,104200.0
2011-02-24 14:00:00,23.25,23.25,23.23,23.25,58200.0,22.0825,22.0825,22.0635,22.0825,58200.0
2011-02-24 14:05:00,23.25,23.32,23.25,23.32,17200.0,22.0825,22.1489,22.0825,22.1489,17200.0
2011-02-24 14:10:00,23.33,23.38,23.33,23.37,33600.0,22.1584,22.2059,22.1584,22.1964,33600.0
2011-02-24 14:15:00,23.38,23.38,23.36,23.38,27200.0,22.2059,22.2059,22.1869,22.2059,27200.0
2011-02-24 14:20:00,23.38,23.38,23.36,23.38,22600.0,22.2059,22.2059,22.1869,22.2059,22600.0
2011-02-24 14:25:00,23.37,23.38,23.36,23.36,30600.0,22.1964,22.2059,22.1869,22.1869,30600.0
2011-02-24 14:30:00,23.36,23.43,23.34,23.43,18400.0,22.1869,22.2534,22.1679,22.2534,18400.0
2011-02-24 14:35:00,23.45,23.46,23.41,23.46,17200.0,22.2724,22.2819,22.2344,22.2819,17200.0
2011-02-24 14:40:00,23.46,23.46,23.41,23.41,12800.0,22.2819,22.2819,22.2344,22.2344,12800.0
2011-02-24 14:45:00,23.41,23.44,23.4,23.43,14600.0,22.2344,22.2629,22.2249,22.2534,14600.0
2011-02-24 14:50:00,23.43,23.46,23.43,23.46,10800.0,22.2534,22.2819,22.2534,22.2819,10800.0
2011-02-24 14:55:00,23.46,23.5,23.43,23.45,30600.0,22.2819,22.3199,22.2534,22.2724,30600.0
2011-02-24 15:00:00,23.45,23.47,23.43,23.45,16400.0,22.2724,22.2914,22.2534,22.2724,16400.0
2011-02-24 15:05:00,23.45,23.5,23.45,23.5,14600.0,22.2724,22.3199,22.2724,22.3199,14600.0
2011-02-24 15:10:00,23.5,23.51,23.46,23.51,13200.0,22.3199,22.3294,22.2819,22.3294,13200.0
2011-02-24 15:15:00,23.52,23.54,23.49,23.51,15400.0,22.3389,22.3579,22.3104,22.3294,15400.0
2011-02-24 15:20:00,23.51,23.53,23.49,23.5,27000.0,22.3294,22.3484,22.3104,22.3199,27000.0
2011-02-24 15:25:00,23.5,23.51,23.48,23.48,30600.0,22.3199,22.3294,22.3009,22.3009,30600.0
2011-02-24 15:30:00,23.48,23.51,23.47,23.51,39400.0,22.3009,22.3294,22.2914,22.3294,39400.0
2011-02-24 15:35:00,23.5,23.55,23.5,23.51,21200.0,22.3199,22.3674,22.3199,22.3294,21200.0
2011-02-24 15:40:00,23.5,23.53,23.49,23.53,17200.0,22.3199,22.3484,22.3104,22.3484,17200.0
2011-02-24 15:45:00,23.53,23.53,23.49,23.49,28200.0,22.3484,22.3484,22.3104,22.3104,28200.0
2011-02-24 15:50:00,23.5,23.5,23.48,23.5,19000.0,22.3199,22.3199,22.3009,22.3199,19000.0
2011-02-24 15:55:00,23.5,23.5,23.47,23.48,59600.0,22.3199,22.3199,22.2914,22.3009,59600.0
2011-02-25 09:30:00,23.6,23.6,23.51,23.59,4800.0,22.4149,22.4149,22.3294,22.4054,4800.0
2011-02-25 09:35:00,23.64,23.67,23.63,23.66,8000.0,22.4529,22.4814,22.4434,22.4719,8000.0
2011-02-25 09:40:00,23.65,23.67,23.64,23.66,11800.0,22.4624,22.4814,22.4529,22.4719,11800.0
2011-02-25 09:45:00,23.64,23.65,23.61,23.65,7200.0,22.4529,22.4624,22.4244,22.4624,7200.0
2011-02-25 09:50:00,23.63,23.63,23.59,23.6,3800.0,22.4434,22.4434,22.4054,22.4149,3800.0
2011-02-25 09:55:00,23.6,23.64,23.6,23.6,4200.0,22.4149,22.4529,22.4149,22.4149,4200.0
2011-02-25 10:00:00,23.63,23.64,23.63,23.64,2800.0,22.4434,22.4529,22.4434,22.4529,2800.0
2011-02-25 10:05:00,23.64,23.71,23.63,23.71,17600.0,22.4529,22.5194,22.4434,22.5194,17600.0
2011-02-25 10:10:00,23.7,23.71,23.7,23.71,8800.0,22.5099,22.5194,22.5099,22.5194,8800.0
2011-02-25 10:15:00,23.71,23.76,23.71,23.74,13800.0,22.5194,22.5668,22.5194,22.5479,13800.0
2011-02-25 10:20:00,23.72,23.72,23.71,23.72,2800.0,22.5289,22.5289,22.5194,22.5289,2800.0
2011-02-25 10:25:00,23.69,23.7,23.69,23.69,3800.0,22.5004,22.5099,22.5004,22.5004,3800.0
2011-02-25 10:30:00,23.68,23.7,23.68,23.69,2200.0,22.4909,22.5099,22.4909,22.5004,2200.0
2011-02-25 10:35:00,23.7,23.73,23.7,23.73,8800.0,22.5099,22.5384,22.5099,22.5384,8800.0
2011-02-25 10:40:00,23.73,23.74,23.7,23.7,6600.0,22.5384,22.5479,22.5099,22.5099,6600.0
2011-02-25 10:45:00,23.71,23.74,23.71,23.73,5800.0,22.5194,22.5479,22.5194,22.5384,5800.0
2011-02-25 10:50:00,23.73,23.75,23.73,23.74,3400.0,22.5384,22.5573,22.5384,22.5479,3400.0
2011-02-25 10:55:00,23.73,23.74,23.73,23.74,4400.0,22.5384,22.5479,22.5384,22.5479,4400.0
2011-02-25 11:00:00,23.74,23.74,23.72,23.73,3800.0,22.5479,22.5479,22.5289,22.5384,3800.0
2011-02-25 11:05:00,23.73,23.75,23.73,23.74,2200.0,22.5384,22.5573,22.5384,22.5479,2200.0
2011-02-25 11:10:00,23.74,23.78,23.74,23.77,12800.0,22.5479,22.5858,22.5479,22.5763,12800.0
2011-02-25 11:15:00,23.77,23.78,23.76,23.77,3400.0,22.5763,22.5858,22.5668,22.5763,3400.0
2011-02-25 11:20:00,23.77,23.78,23.77,23.77,4600.0,22.5763,22.5858,22.5763,22.5763,4600.0
2011-02-25 11:25:00,23.76,23.76,23.73,23.74,9800.0,22.5668,22.5668,22.5384,22.5479,9800.0
2011-02-25 11:30:00,23.75,23.78,23.75,23.77,3800.0,22.5573,22.5858,22.5573,22.5763,3800.0
2011-02-25 11:35:00,23.78,23.81,23.78,23.8,22600.0,22.5858,22.6143,22.5858,22.6048,22600.0
2011-02-25 11:40:00,23.81,23.81,23.79,23.79,25400.0,22.6143,22.6143,22.5953,22.5953,25400.0
2011-02-25 11:45:00,23.78,23.78,23.75,23.76,3000.0,22.5858,22.5858,22.5573,22.5668,3000.0
2011-02-25 11:50:00,23.76,23.76,23.74,23.74,5200.0,22.5668,22.5668,22.5479,22.5479,5200.0
2011-02-25 11:55:00,23.75,23.77,23.74,23.77,2800.0,22.5573,22.5763,22.5479,22.5763,2800.0
2011-02-25 12:00:00,23.78,23.78,23.78,23.78,5800.0,22.5858,22.5858,22.5858,22.5858,5800.0
2011-02-25 12:05:00,23.78,23.82,23.78,23.82,5400.0,22.5858,22.6238,22.5858,22.6238,5400.0
2011-02-25 12:10:00,23.81,23.82,23.81,23.82,2200.0,22.6143,22.6238,22.6143,22.6238,2200.0
2011-02-25 12:15:00,23.82,23.83,23.81,23.82,6600.0,22.6238,22.6333,22.6143,22.6238,6600.0
2011-02-25 12:20:00,23.82,23.85,23.82,23.84,7800.0,22.6238,22.6523,22.6238,22.6428,7800.0
2011-02-25 12:25:00,23.85,23.86,23.84,23.86,6400.0,22.6523,22.6618,22.6428,22.6618,6400.0
2011-02-25 12:30:00,23.87,23.88,23.86,23.88,9400.0,22.6713,22.6808,22.6618,22.6808,9400.0
2011-02-25 12:35:00,23.87,23.87,23.84,23.85,2600.0,22.6713,22.6713,22.6428,22.6523,2600.0
2011-02-25 12:40:00,23.85,23.86,23.84,23.85,3000.0,22.6523,22.6618,22.6428,22.6523,3000.0
2011-02-25 12:45:00,23.85,23.86,23.84,23.86,3000.0,22.6523,22.6618,22.6428,22.6618,3000.0
2011-02-25 12:50:00,23.86,23.89,23.86,23.89,7600.0,22.6618,22.6903,22.6618,22.6903,7600.0
2011-02-25 12:55:00,23.88,23.89,23.86,23.86,4200.0,22.6808,22.6903,22.6618,22.6618,4200.0
2011-02-25 13:00:00,23.86,23.86,23.86,23.86,6400.0,22.6618,22.6618,22.6618,22.6618,6400.0
2011-02-25 13:05:00,23.86,23.86,23.85,23.85,6800.0,22.6618,22.6618,22.6523,22.6523,6800.0
2011-02-25 13:10:00,23.86,23.88,23.85,23.87,3000.0,22.6618,22.6808,22.6523,22.6713,3000.0
2011-02-25 13:15:00,23.88,23.9,23.88,23.9,3800.0,22.6808,22.6998,22.6808,22.6998,3800.0
2011-02-25 13:20:00,23.9,23.91,23.9,23.9,4800.0,22.6998,22.7093,22.6998,22.6998,4800.0
2011-02-25 13:25:00,23.9,23.9,23.86,23.87,6000.0,22.6998,22.6998,22.6618,22.6713,6000.0
2011-02-25 13:30:00,23.86,23.9,23.86,23.89,8200.0,22.6618,22.6998,22.6618,22.6903,8200.0
2011-02-25 13:35:00,23.88,23.91,23.88,23.91,7800.0,22.6808,22.7093,22.6808,22.7093,7800.0
2011-02-25 13:40:00,23.91,23.93,23.91,23.92,6600.0,22.7093,22.7283,22.7093,22.7188,6600.0
2011-02-25 13:45:00,23.91,23.92,23.88,23.91,9200.0,22.7093,22.7188,22.6808,22.7093,9200.0
2011-02-25 13:50:00,23.91,23.92,23.9,23.9,5200.0,22.7093,22.7188,22.6998,22.6998,5200.0
2011-02-25 13:55:00,23.9,23.9,23.86,23.86,2800.0,22.6998,22.6998,22.6618,22.6618,2800.0
2011-02-25 14:00:00,23.85,23.87,23.85,23.87,6200.0,22.6523,22.6713,22.6523,22.6713,6200.0
2011-02-25 14:05:00,23.87,23.88,23.86,23.86,3400.0,22.6713,22.6808,22.6618,22.6618,3400.0
2011-02-25 14:10:00,23.87,23.9,23.86,23.88,3400.0,22.6713,22.6998,22.6618,22.6808,3400.0
2011-02-25 14:15:00,23.89,23.91,23.89,23.9,7200.0,22.6903,22.7093,22.6903,22.6998,7200.0
2011-02-25 14:20:00,23.91,23.91,23.89,23.91,4800.0,22.7093,22.7093,22.6903,22.7093,4800.0
2011-02-25 14:25:00,23.9,23.9,23.86,23.86,3800.0,22.6998,22.6998,22.6618,22.6618,3800.0
2011-02-25 14:30:00,23.86,23.88,23.86,23.86,11600.0,22.6618,22.6808,22.6618,22.6618,11600.0
2011-02-25 14:35:00,23.86,23.86,23.82,23.83,7600.0,22.6618,22.6618,22.6238,22.6333,7600.0
2011-02-25 14:40:00,23.83,23.86,23.83,23.85,5400.0,22.6333,22.6618,22.6333,22.6523,5400.0
2011-02-25 14:45:00,23.85,23.88,23.85,23.86,7200.0,22.6523,22.6808,22.6523,22.6618,7200.0
2011-02-25 14:50:00,23.87,23.88,23.84,23.85,7400.0,22.6713,22.6808,22.6428,22.6523,7400.0
2011-02-25 14:55:00,23.85,23.86,23.85,23.86,4000.0,22.6523,22.6618,22.6523,22.6618,4000.0
2011-02-25 15:00:00,23.86,23.88,23.85,23.86,8800.0,22.6618,22.6808,22.6523,22.6618,8800.0
2011-02-25 15:05:00,23.87,23.9,23.87,23.89,6200.0,22.6713,22.6998,22.6713,22.6903,6200.0
2011-02-25 15:10:00,23.89,23.9,23.86,23.86,7600.0,22.6903,22.6998,22.6618,22.6618,7600.0
2011-02-25 15:15:00,23.86,23.88,23.86,23.88,4800.0,22.6618,22.6808,22.6618,22.6808,4800.0
2011-02-25 15:20:00,23.87,23.87,23.85,23.85,9200.0,22.6713,22.6713,22.6523,22.6523,9200.0
2011-02-25 15:25:00,23.85,23.86,23.85,23.86,8800.0,22.6523,22.6618,22.6523,22.6618,8800.0
2011-02-25 15:30:00,23.86,23.89,23.86,23.88,11400.0,22.6618,22.6903,22.6618,22.6808,11400.0
2011-02-25 15:35:00,23.88,23.91,23.88,23.91,11600.0,22.6808,22.7093,22.6808,22.7093,11600.0
2011-02-25 15:40:00,23.91,23.91,23.87,23.88,15000.0,22.7093,22.7093,22.6713,22.6808,15000.0
2011-02-25 15:45:00,23.88,23.94,23.88,23.93,30800.0,22.6808,22.7378,22.6808,22.7283,30800.0
2011-02-25 15:50:00,23.93,23.94,23.93,23.93,12000.0,22.7283,22.7378,22.7283,22.7283,12000.0
2011-02-25 15:55:00,23.94,23.98,23.94,23.96,58600.0,22.7378,22.7758,22.7378,22.7568,58600.0
2011-02-28 09:30:00,24.05,24.15,24.0,24.09,8000.0,22.8423,22.9373,22.7948,22.8803,8000.0
2011-02-28 09:35:00,24.1,24.1,24.09,24.1,6000.0,22.8898,22.8898,22.8803,22.8898,6000.0
2011-02-28 09:40:00,24.06,24.06,24.01,24.02,2800.0,22.8518,22.8518,22.8043,22.8138,2800.0
2011-02-28 09:45:00,24.0,24.0,23.98,23.99,2400.0,22.7948,22.7948,22.7758,22.7853,2400.0
2011-02-28 09:50:00,23.98,23.98,23.98,23.98,3000.0,22.7758,22.7758,22.7758,22.7758,3000.0
2011-02-28 09:55:00,23.98,23.98,23.97,23.97,1400.0,22.7758,22.7758,22.7663,22.7663,1400.0
2011-02-28 10:00:00,23.97,24.03,23.95,24.03,5800.0,22.7663,22.8233,22.7473,22.8233,5800.0
2011-02-28 10:05:00,24.04,24.05,24.03,24.03,8400.0,22.8328,22.8423,22.8233,22.8233,8400.0
2011-02-28 10:10:00,24.02,24.04,24.0,24.04,4800.0,22.8138,22.8328,22.7948,22.8328,4800.0
2011-02-28 10:15:00,24.05,24.06,24.02,24.03,5600.0,22.8423,22.8518,22.8138,22.8233,5600.0
2011-02-28 10:20:00,24.06,24.07,24.05,24.07,1800.0,22.8518,22.8613,22.8423,22.8613,1800.0
2011-02-28 10:25:00,24.08,24.09,24.08,24.09,3000.0,22.8708,22.8803,22.8708,22.8803,3000.0
2011-02-28 10:30:00,24.09,24.11,24.09,24.09,2600.0,22.8803,22.8993,22.8803,22.8803,2600.0
2011-02-28 10:35:00,24.13,24.13,24.08,24.08,1600.0,22.9183,22.9183,22.8708,22.8708,1600.0
2011-02-28 10:40:00,24.09,24.09,24.08,24.08,1000.0,22.8803,22.8803,22.8708,22.8708,1000.0
2011-02-28 10:45:00,24.09,24.12,24.07,24.12,4000.0,22.8803,22.9088,22.8613,22.9088,4000.0
2011-02-28 10:50:00,24.11,24.14,24.11,24.14,3800.0,22.8993,22.9278,22.8993,22.9278,3800.0
2011-02-28 10:55:00,24.13,24.14,24.13,24.14,1600.0,22.9183,22.9278,22.9183,22.9278,1600.0
2011-02-28 11:00:00,24.15,24.17,24.11,24.11,4800.0,22.9373,22.9563,22.8993,22.8993,4800.0
2011-02-28 11:05:00,24.13,24.13,24.12,24.12,1800.0,22.9183,22.9183,22.9088,22.9088,1800.0
2011-02-28 11:10:00,24.11,24.11,24.1,24.11,1600.0,22.8993,22.8993,22.8898,22.8993,1600.0
2011-02-28 11:15:00,24.1,24.1,24.09,24.09,1800.0,22.8898,22.8898,22.8803,22.8803,1800.0
2011-02-28 11:20:00,24.08,24.08,24.07,24.08,2600.0,22.8708,22.8708,22.8613,22.8708,2600.0
2011-02-28 11:25:00,24.07,24.09,24.07,24.08,4400.0,22.8613,22.8803,22.8613,22.8708,4400.0
2011-02-28 11:30:00,24.07,24.08,24.05,24.05,3800.0,22.8613,22.8708,22.8423,22.8423,3800.0
2011-02-28 11:35:00,24.04,24.05,24.04,24.05,3800.0,22.8328,22.8423,22.8328,22.8423,3800.0
2011-02-28 11:40:00,24.05,24.05,24.05,24.05,400.0,22.8423,22.8423,22.8423,22.8423,400.0
2011-02-28 11:45:00,24.02,24.08,24.02,24.06,2800.0,22.8138,22.8708,22.8138,22.8518,2800.0
2011-02-28 11:50:00,24.08,24.08,24.06,24.08,1200.0,22.8708,22.8708,22.8518,22.8708,1200.0
2011-02-28 11:55:00,24.09,24.11,24.08,24.11,4600.0,22.8803,22.8993,22.8708,22.8993,4600.0
2011-02-28 12:00:00,24.11,24.12,24.1,24.11,11600.0,22.8993,22.9088,22.8898,22.8993,11600.0
2011-02-28 12:05:00,24.11,24.17,24.11,24.14,11000.0,22.8993,22.9563,22.8993,22.9278,11000.0
2011-02-28 12:10:00,24.13,24.13,24.11,24.11,2200.0,22.9183,22.9183,22.8993,22.8993,2200.0
2011-02-28 12:15:00,24.11,24.11,24.09,24.1,9200.0,22.8993,22.8993,22.8803,22.8898,9200.0
2011-02-28 12:20:00,24.1,24.13,24.1,24.13,3200.0,22.8898,22.9183,22.8898,22.9183,3200.0
2011-02-28 12:25:00,24.12,24.12,24.11,24.11,2200.0,22.9088,22.9088,22.8993,22.8993,2200.0
2011-02-28 12:30:00,24.11,24.11,24.11,24.11,1000.0,22.8993,22.8993,22.8993,22.8993,1000.0
2011-02-28 12:35:00,24.11,24.12,24.11,24.11,2800.0,22.8993,22.9088,22.8993,22.8993,2800.0
2011-02-28 12:40:00,24.11,24.11,24.11,24.11,1800.0,22.8993,22.8993,22.8993,22.8993,1800.0
2011-02-28 12:45:00,24.11,24.12,24.1,24.1,6000.0,22.8993,22.9088,22.8898,22.8898,6000.0
2011-02-28 12:50:00,24.09,24.09,24.07,24.07,3400.0,22.8803,22.8803,22.8613,22.8613,3400.0
2011-02-28 12:55:00,24.07,24.07,24.05,24.07,4600.0,22.8613,22.8613,22.8423,22.8613,4600.0
2011-02-28 13:00:00,24.07,24.07,24.04,24.04,2400.0,22.8613,22.8613,22.8328,22.8328,2400.0
2011-02-28 13:05:00,24.04,24.04,24.04,24.04,1200.0,22.8328,22.8328,22.8328,22.8328,1200.0
2011-02-28 13:10:00,24.04,24.06,24.04,24.06,1400.0,22.8328,22.8518,22.8328,22.8518,1400.0
2011-02-28 13:15:00,24.06,24.06,24.03,24.03,1400.0,22.8518,22.8518,22.8233,22.8233,1400.0
2011-02-28 13:20:00,24.02,24.02,24.02,24.02,1600.0,22.8138,22.8138,22.8138,22.8138,1600.0
2011-02-28 13:25:00,24.02,24.02,23.99,23.99,1200.0,22.8138,22.8138,22.7853,22.7853,1200.0
2011-02-28 13:30:00,23.97,23.98,23.97,23.98,1600.0,22.7663,22.7758,22.7663,22.7758,1600.0
2011-02-28 13:35:00,23.98,23.98,23.95,23.96,5800.0,22.7758,22.7758,22.7473,22.7568,5800.0
2011-02-28 13:40:00,23.97,23.99,23.96,23.99,1200.0,22.7663,22.7853,22.7568,22.7853,1200.0
2011-02-28 13:45:00,24.0,24.0,23.99,24.0,3400.0,22.7948,22.7948,22.7853,22.7948,3400.0
2011-02-28 13:50:00,24.0,24.01,23.99,23.99,1200.0,22.7948,22.8043,22.7853,22.7853,1200.0
2011-02-28 13:55:00,23.99,24.01,23.99,23.99,2800.0,22.7853,22.8043,22.7853,22.7853,2800.0
2011-02-28 14:00:00,24.0,24.0,23.99,23.99,2400.0,22.7948,22.7948,22.7853,22.7853,2400.0
2011-02-28 14:05:00,23.99,23.99,23.98,23.98,1200.0,22.7853,22.7853,22.7758,22.7758,1200.0
2011-02-28 14:10:00,23.97,23.98,23.96,23.97,3000.0,22.7663,22.7758,22.7568,22.7663,3000.0
2011-02-28 14:15:00,23.97,23.99,23.97,23.98,2200.0,22.7663,22.7853,22.7663,22.7758,2200.0
2011-02-28 14:20:00,23.97,23.97,23.96,23.96,2000.0,22.7663,22.7663,22.7568,22.7568,2000.0
2011-02-28 14:25:00,23.96,23.99,23.96,23.98,2400.0,22.7568,22.7853,22.7568,22.7758,2400.0
2011-02-28 14:30:00,23.98,23.99,23.98,23.99,1600.0,22.7758,22.7853,22.7758,22.7853,1600.0
2011-02-28 14:35:00,23.99,24.01,23.99,24.01,4000.0,22.7853,22.8043,22.7853,22.8043,4000.0
2011-02-28 14:40:00,24.01,24.02,24.01,24.01,4600.0,22.8043,22.8138,22.8043,22.8043,4600.0
2011-02-28 14:45:00,24.01,24.03,24.0,24.03,3200.0,22.8043,22.8233,22.7948,22.8233,3200.0
2011-02-28 14:50:00,24.03,24.03,24.02,24.02,4400.0,22.8233,22.8233,22.8138,22.8138,4400.0
2011-02-28 14:55:00,24.02,24.02,24.0,24.02,3400.0,22.8138,22.8138,22.7948,22.8138,3400.0
2011-02-28 15:00:00,24.01,24.02,23.98,23.99,5600.0,22.8043,22.8138,22.7758,22.7853,5600.0
2011-02-28 15:05:00,23.99,23.99,23.97,23.98,4400.0,22.7853,22.7853,22.7663,22.7758,4400.0
2011-02-28 15:10:00,23.97,23.99,23.97,23.98,5400.0,22.7663,22.7853,22.7663,22.7758,5400.0
2011-02-28 15:15:00,23.97,23.97,23.96,23.97,7400.0,22.7663,22.7663,22.7568,22.7663,7400.0
2011-02-28 15:20:00,23.97,23.97,23.96,23.97,5800.0,22.7663,22.7663,22.7568,22.7663,5800.0
2011-02-28 15:25:00,23.97,23.97,23.97,23.97,4000.0,22.7663,22.7663,22.7663,22.7663,4000.0
2011-02-28 15:30:00,23.97,24.0,23.96,24.0,5400.0,22.7663,22.7948,22.7568,22.7948,5400.0
2011-02-28 15:35:00,24.0,24.0,23.98,23.98,6200.0,22.7948,22.7948,22.7758,22.7758,6200.0
2011-02-28 15:40:00,23.98,23.98,23.97,23.98,6200.0,22.7758,22.7758,22.7663,22.7758,6200.0
2011-02-28 15:45:00,23.98,24.0,23.98,24.0,12200.0,22.7758,22.7948,22.7758,22.7948,12200.0
2011-02-28 15:50:00,24.0,24.02,24.0,24.02,8200.0,22.7948,22.8138,22.7948,22.8138,8200.0
2011-02-28 15:55:00,24.02,24.02,23.98,23.99,66400.0,22.8138,22.8138,22.7758,22.7853,66400.0
2011-03-01 09:30:00,24.1,24.12,24.1,24.1,4400.0,22.8898,22.9088,22.8898,22.8898,4400.0
2011-03-01 09:35:00,24.1,24.12,24.1,24.12,400.0,22.8898,22.9088,22.8898,22.9088,400.0
2011-03-01 09:40:00,24.11,24.11,23.99,23.99,10000.0,22.8993,22.8993,22.7853,22.7853,10000.0
2011-03-01 09:45:00,24.0,24.04,23.98,24.02,10600.0,22.7948,22.8328,22.7758,22.8138,10600.0
2011-03-01 09:50:00,24.01,24.02,23.96,24.0,11000.0,22.8043,22.8138,22.7568,22.7948,11000.0
2011-03-01 09:55:00,24.02,24.06,24.0,24.06,1800.0,22.8138,22.8518,22.7948,22.8518,1800.0
2011-03-01 10:00:00,24.03,24.03,23.99,24.0,8000.0,22.8233,22.8233,22.7853,22.7948,8000.0
2011-03-01 10:05:00,23.99,24.02,23.99,24.02,5600.0,22.7853,22.8138,22.7853,22.8138,5600.0
2011-03-01 10:10:00,24.0,24.02,23.99,24.02,1400.0,22.7948,22.8138,22.7853,22.8138,1400.0
2011-03-01 10:15:00,24.04,24.06,24.03,24.03,10200.0,22.8328,22.8518,22.8233,22.8233,10200.0
2011-03-01 10:20:00,24.02,24.05,24.02,24.05,3800.0,22.8138,22.8423,22.8138,22.8423,3800.0
2011-03-01 10:25:00,24.05,24.07,24.01,24.01,3400.0,22.8423,22.8613,22.8043,22.8043,3400.0
2011-03-01 10:30:00,24.0,24.03,24.0,24.01,3800.0,22.7948,22.8233,22.7948,22.8043,3800.0
2011-03-01 10:35:00,24.02,24.02,24.0,24.0,1400.0,22.8138,22.8138,22.7948,22.7948,1400.0
2011-03-01 10:40:00,24.0,24.02,24.0,24.02,1400.0,22.7948,22.8138,22.7948,22.8138,1400.0
2011-03-01 10:45:00,24.03,24.06,24.03,24.05,5400.0,22.8233,22.8518,22.8233,22.8423,5400.0
2011-03-01 10:50:00,24.04,24.07,24.03,24.07,1400.0,22.8328,22.8613,22.8233,22.8613,1400.0
2011-03-01 10:55:00,24.09,24.13,24.09,24.11,5600.0,22.8803,22.9183,22.8803,22.8993,5600.0
2011-03-01 11:00:00,24.14,24.16,24.14,24.14,2200.0,22.9278,22.9468,22.9278,22.9278,2200.0
2011-03-01 11:05:00,24.14,24.16,24.14,24.16,3400.0,22.9278,22.9468,22.9278,22.9468,3400.0
2011-03-01 11:10:00,24.16,24.18,24.11,24.11,6400.0,22.9468,22.9658,22.8993,22.8993,6400.0
2011-03-01 11:15:00,24.12,24.14,24.11,24.13,5600.0,22.9088,22.9278,22.8993,22.9183,5600.0
2011-03-01 11:20:00,24.12,24.13,24.11,24.11,1800.0,22.9088,22.9183,22.8993,22.8993,1800.0
2011-03-01 11:25:00,24.11,24.11,24.03,24.03,6000.0,22.8993,22.8993,22.8233,22.8233,6000.0
2011-03-01 11:30:00,24.04,24.04,24.01,24.04,3600.0,22.8328,22.8328,22.8043,22.8328,3600.0
2011-03-01 11:35:00,24.03,24.04,24.02,24.02,3200.0,22.8233,22.8328,22.8138,22.8138,3200.0
2011-03-01 11:40:00,24.02,24.04,24.02,24.03,1800.0,22.8138,22.8328,22.8138,22.8233,1800.0
2011-03-01 11:45:00,24.05,24.06,23.99,23.99,5400.0,22.8423,22.8518,22.7853,22.7853,5400.0
2011-03-01 11:50:00,23.99,24.02,23.98,23.99,3200.0,22.7853,22.8138,22.7758,22.7853,3200.0
2011-03-01 11:55:00,23.98,23.99,23.93,23.95,4800.0,22.7758,22.7853,22.7283,22.7473,4800.0
2011-03-01 12:00:00,23.93,23.95,23.91,23.93,7000.0,22.7283,22.7473,22.7093,22.7283,7000.0
2011-03-01 12:05:00,23.93,23.93,23.91,23.93,2000.0,22.7283,22.7283,22.7093,22.7283,2000.0
2011-03-01 12:10:00,23.92,23.92,23.88,23.91,9400.0,22.7188,22.7188,22.6808,22.7093,9400.0
2011-03-01 12:15:00,23.92,23.93,23.92,23.93,1800.0,22.7188,22.7283,22.7188,22.7283,1800.0
2011-03-01 12:20:00,23.92,23.93,23.92,23.92,1400.0,22.7188,22.7283,22.7188,22.7188,1400.0
2011-03-01 12:25:00,23.89,23.9,23.87,23.88,3200.0,22.6903,22.6998,22.6713,22.6808,3200.0
2011-03-01 12:30:00,23.89,23.93,23.89,23.91,3400.0,22.6903,22.7283,22.6903,22.7093,3400.0
2011-03-01 12:35:00,23.91,23.96,23.91,23.93,2600.0,22.7093,22.7568,22.7093,22.7283,2600.0
2011-03-01 12:40:00,23.96,23.96,23.95,23.95,1000.0,22.7568,22.7568,22.7473,22.7473,1000.0
2011-03-01 12:45:00,23.95,23.97,23.94,23.97,1400.0,22.7473,22.7663,22.7378,22.7663,1400.0
2011-03-01 12:50:00,23.95,23.97,23.92,23.92,1600.0,22.7473,22.7663,22.7188,22.7188,1600.0
2011-03-01 12:55:00,23.91,23.96,23.91,23.92,2200.0,22.7093,22.7568,22.7093,22.7188,2200.0
2011-03-01 13:00:00,23.91,23.92,23.86,23.88,2800.0,22.7093,22.7188,22.6618,22.6808,2800.0
2011-03-01 13:05:00,23.89,23.89,23.88,23.89,2800.0,22.6903,22.6903,22.6808,22.6903,2800.0
2011-03-01 13:10:00,23.88,23.95,23.88,23.92,4200.0,22.6808,22.7473,22.6808,22.7188,4200.0
2011-03-01 13:15:00,23.92,23.92,23.89,23.9,2800.0,22.7188,22.7188,22.6903,22.6998,2800.0
2011-03-01 13:20:00,23.89,23.89,23.88,23.89,3800.0,22.6903,22.6903,22.6808,22.6903,3800.0
2011-03-01 13:25:00,23.88,23.88,23.83,23.87,3200.0,22.6808,22.6808,22.6333,22.6713,3200.0
2011-03-01 13:30:00,23.87,23.88,23.86,23.86,3200.0,22.6713,22.6808,22.6618,22.6618,3200.0
2011-03-01 13:35:00,23.86,23.89,23.86,23.86,1000.0,22.6618,22.6903,22.6618,22.6618,1000.0
2011-03-01 13:40:00,23.88,23.88,23.85,23.85,1400.0,22.6808,22.6808,22.6523,22.6523,1400.0
2011-03-01 13:45:00,23.84,23.86,23.81,23.82,4600.0,22.6428,22.6618,22.6143,22.6238,4600.0
2011-03-01 13:50:00,23.82,23.83,23.8,23.82,1800.0,22.6238,22.6333,22.6048,22.6238,1800.0
2011-03-01 13:55:00,23.82,23.85,23.82,23.85,2800.0,22.6238,22.6523,22.6238,22.6523,2800.0
2011-03-01 14:00:00,23.83,23.84,23.8,23.8,1800.0,22.6333,22.6428,22.6048,22.6048,1800.0
2011-03-01 14:05:00,23.81,23.82,23.78,23.78,4600.0,22.6143,22.6238,22.5858,22.5858,4600.0
2011-03-01 14:10:00,23.77,23.79,23.75,23.78,5000.0,22.5763,22.5953,22.5573,22.5858,5000.0
2011-03-01 14:15:00,23.78,23.8,23.76,23.8,4600.0,22.5858,22.6048,22.5668,22.6048,4600.0
2011-03-01 14:20:00,23.8,23.8,23.74,23.74,5000.0,22.6048,22.6048,22.5479,22.5479,5000.0
2011-03-01 14:25:00,23.74,23.75,23.71,23.71,7200.0,22.5479,22.5573,22.5194,22.5194,7200.0
2011-03-01 14:30:00,23.71,23.73,23.69,23.69,10400.0,22.5194,22.5384,22.5004,22.5004,10400.0
2011-03-01 14:35:00,23.68,23.72,23.68,23.72,11800.0,22.4909,22.5289,22.4909,22.5289,11800.0
2011-03-01 14:40:00,23.7,23.72,23.7,23.71,3600.0,22.5099,22.5289,22.5099,22.5194,3600.0
2011-03-01 14:45:00,23.71,23.71,23.68,23.7,7600.0,22.5194,22.5194,22.4909,22.5099,7600.0
2011-03-01 14:50:00,23.7,23.73,23.7,23.73,8600.0,22.5099,22.5384,22.5099,22.5384,8600.0
2011-03-01 14:55:00,23.73,23.73,23.69,23.7,10600.0,22.5384,22.5384,22.5004,22.5099,10600.0
2011-03-01 15:00:00,23.71,23.75,23.7,23.74,10600.0,22.5194,22.5573,22.5099,22.5479,10600.0
2011-03-01 15:05:00,23.74,23.75,23.72,23.73,11800.0,22.5479,22.5573,22.5289,22.5384,11800.0
2011-03-01 15:10:00,23.73,23.75,23.73,23.73,21600.0,22.5384,22.5573,22.5384,22.5384,21600.0
2011-03-01 15:15:00,23.74,23.79,23.73,23.79,13000.0,22.5479,22.5953,22.5384,22.5953,13000.0
2011-03-01 15:20:00,23.79,23.82,23.78,23.81,17400.0,22.5953,22.6238,22.5858,22.6143,17400.0
2011-03-01 15:25:00,23.82,23.82,23.78,23.8,18400.0,22.6238,22.6238,22.5858,22.6048,18400.0
2011-03-01 15:30:00,23.8,23.82,23.8,23.81,13000.0,22.6048,22.6238,22.6048,22.6143,13000.0
2011-03-01 15:35:00,23.82,23.82,23.8,23.81,6200.0,22.6238,22.6238,22.6048,22.6143,6200.0
2011-03-01 15:40:00,23.82,23.84,23.8,23.8,14200.0,22.6238,22.6428,22.6048,22.6048,14200.0
2011-03-01 15:45:00,23.8,23.8,23.73,23.76,27800.0,22.6048,22.6048,22.5384,22.5668,27800.0
2011-03-01 15:50:00,23.76,23.78,23.75,23.75,11600.0,22.5668,22.5858,22.5573,22.5573,11600.0
2011-03-01 15:55:00,23.75,23.77,23.73,23.75,37200.0,22.5573,22.5763,22.5384,22.5573,37200.0
2011-03-02 09:30:00,23.68,23.79,23.68,23.79,5000.0,22.4909,22.5953,22.4909,22.5953,5000.0
2011-03-02 09:35:00,23.79,23.79,23.72,23.72,800.0,22.5953,22.5953,22.5289,22.5289,800.0
2011-03-02 09:40:00,23.83,23.83,23.77,23.77,400.0,22.6333,22.6333,22.5763,22.5763,400.0
2011-03-02 09:45:00,23.73,23.77,23.71,23.77,1800.0,22.5384,22.5763,22.5194,22.5763,1800.0
2011-03-02 09:50:00,23.71,23.75,23.71,23.73,2400.0,22.5194,22.5573,22.5194,22.5384,2400.0
2011-03-02 09:55:00,23.74,23.78,23.74,23.76,2000.0,22.5479,22.5858,22.5479,22.5668,2000.0
2011-03-02 10:00:00,23.79,23.82,23.78,23.78,2600.0,22.5953,22.6238,22.5858,22.5858,2600.0
2011-03-02 10:05:00,23.78,23.81,23.74,23.75,4600.0,22.5858,22.6143,22.5479,22.5573,4600.0
2011-03-02 10:10:00,23.76,23.76,23.72,23.74,2200.0,22.5668,22.5668,22.5289,22.5479,2200.0
2011-03-02 10:15:00,23.74,23.82,23.74,23.82,2400.0,22.5479,22.6238,22.5479,22.6238,2400.0
2011-03-02 10:20:00,23.83,23.83,23.77,23.77,3000.0,22.6333,22.6333,22.5763,22.5763,3000.0
2011-03-02 10:25:00,23.76,23.81,23.76,23.81,3800.0,22.5668,22.6143,22.5668,22.6143,3800.0
2011-03-02 10:30:00,23.81,23.85,23.8,23.82,2800.0,22.6143,22.6523,22.6048,22.6238,2800.0
2011-03-02 10:35:00,23.81,23.86,23.81,23.86,4600.0,22.6143,22.6618,22.6143,22.6618,4600.0
2011-03-02 10:40:00,23.86,23.88,23.86,23.86,5000.0,22.6618,22.6808,22.6618,22.6618,5000.0
2011-03-02 10:45:00,23.87,23.95,23.87,23.95,7000.0,22.6713,22.7473,22.6713,22.7473,7000.0
2011-03-02 10:50:00,23.93,23.95,23.92,23.95,600.0,22.7283,22.7473,22.7188,22.7473,600.0
2011-03-02 10:55:00,23.93,24.0,23.93,23.98,16200.0,22.7283,22.7948,22.7283,22.7758,16200.0
2011-03-02 11:00:00,23.99,24.0,23.98,24.0,3000.0,22.7853,22.7948,22.7758,22.7948,3000.0
2011-03-02 11:05:00,24.0,24.0,23.96,23.96,1400.0,22.7948,22.7948,22.7568,22.7568,1400.0
2011-03-02 11:10:00,23.96,24.0,23.96,24.0,5200.0,22.7568,22.7948,22.7568,22.7948,5200.0
2011-03-02 11:15:00,24.0,24.0,23.98,24.0,2600.0,22.7948,22.7948,22.7758,22.7948,2600.0
2011-03-02 11:20:00,24.0,24.0,23.95,23.95,600.0,22.7948,22.7948,22.7473,22.7473,600.0
2011-03-02 11:25:00,23.98,24.02,23.98,24.0,8400.0,22.7758,22.8138,22.7758,22.7948,8400.0
2011-03-02 11:30:00,23.98,24.0,23.97,23.98,6800.0,22.7758,22.7948,22.7663,22.7758,6800.0
2011-03-02 11:35:00,23.97,24.01,23.97,24.01,2600.0,22.7663,22.8043,22.7663,22.8043,2600.0
2011-03-02 11:40:00,24.01,24.02,24.0,24.0,5000.0,22.8043,22.8138,22.7948,22.7948,5000.0
2011-03-02 11:45:00,24.0,24.02,24.0,24.0,5800.0,22.7948,22.8138,22.7948,22.7948,5800.0
2011-03-02 11:50:00,24.0,24.02,23.99,24.0,5600.0,22.7948,22.8138,22.7853,22.7948,5600.0
2011-03-02 11:55:00,23.99,23.99,23.95,23.95,7600.0,22.7853,22.7853,22.7473,22.7473,7600.0
2011-03-02 12:00:00,23.94,23.94,23.92,23.92,7200.0,22.7378,22.7378,22.7188,22.7188,7200.0
2011-03-02 12:05:00,23.93,24.0,23.93,24.0,6400.0,22.7283,22.7948,22.7283,22.7948,6400.0
2011-03-02 12:10:00,24.0,24.0,23.98,23.98,2800.0,22.7948,22.7948,22.7758,22.7758,2800.0
2011-03-02 12:15:00,23.98,23.98,23.97,23.97,3200.0,22.7758,22.7758,22.7663,22.7663,3200.0
2011-03-02 12:20:00,23.98,24.05,23.98,24.04,8400.0,22.7758,22.8423,22.7758,22.8328,8400.0
2011-03-02 12:25:00,24.04,24.05,24.02,24.04,2400.0,22.8328,22.8423,22.8138,22.8328,2400.0
2011-03-02 12:30:00,24.05,24.07,24.05,24.07,3800.0,22.8423,22.8613,22.8423,22.8613,3800.0
2011-03-02 12:35:00,24.06,24.1,24.05,24.1,3600.0,22.8518,22.8898,22.8423,22.8898,3600.0
2011-03-02 12:40:00,24.09,24.11,24.05,24.05,17200.0,22.8803,22.8993,22.8423,22.8423,17200.0
2011-03-02 12:45:00,24.05,24.07,24.03,24.04,8400.0,22.8423,22.8613,22.8233,22.8328,8400.0
2011-03-02 12:50:00,24.04,24.04,24.02,24.03,7000.0,22.8328,22.8328,22.8138,22.8233,7000.0
2011-03-02 12:55:00,24.04,24.05,24.02,24.04,5400.0,22.8328,22.8423,22.8138,22.8328,5400.0
2011-03-02 13:00:00,24.03,24.06,24.03,24.05,6000.0,22.8233,22.8518,22.8233,22.8423,6000.0
2011-03-02 13:05:00,24.04,24.08,24.03,24.03,3000.0,22.8328,22.8708,22.8233,22.8233,3000.0
2011-03-02 13:10:00,24.03,24.04,24.01,24.03,7000.0,22.8233,22.8328,22.8043,22.8233,7000.0
2011-03-02 13:15:00,24.02,24.03,24.02,24.02,5200.0,22.8138,22.8233,22.8138,22.8138,5200.0
2011-03-02 13:20:00,24.0,24.02,24.0,24.02,5800.0,22.7948,22.8138,22.7948,22.8138,5800.0
2011-03-02 13:25:00,24.03,24.04,24.02,24.02,3200.0,22.8233,22.8328,22.8138,22.8138,3200.0
2011-03-02 13:30:00,24.03,24.03,24.03,24.03,1400.0,22.8233,22.8233,22.8233,22.8233,1400.0
2011-03-02 13:35:00,24.02,24.03,24.01,24.02,2000.0,22.8138,22.8233,22.8043,22.8138,2000.0
2011-03-02 13:40:00,24.02,24.02,23.99,24.0,3400.0,22.8138,22.8138,22.7853,22.7948,3400.0
2011-03-02 13:45:00,24.0,24.01,24.0,24.01,2000.0,22.7948,22.8043,22.7948,22.8043,2000.0
2011-03-02 13:50:00,24.01,24.01,24.0,24.0,7200.0,22.8043,22.8043,22.7948,22.7948,7200.0
2011-03-02 13:55:00,24.0,24.01,24.0,24.01,7400.0,22.7948,22.8043,22.7948,22.8043,7400.0
2011-03-02 14:00:00,24.01,24.04,23.99,23.99,25400.0,22.8043,22.8328,22.7853,22.7853,25400.0
2011-03-02 14:05:00,23.98,24.04,23.98,24.01,9400.0,22.7758,22.8328,22.7758,22.8043,9400.0
2011-03-02 14:10:00,24.01,24.05,24.01,24.03,23000.0,22.8043,22.8423,22.8043,22.8233,23000.0
2011-03-02 14:15:00,24.05,24.08,24.03,24.05,10000.0,22.8423,22.8708,22.8233,22.8423,10000.0
2011-03-02 14:20:00,24.05,24.08,24.02,24.04,8000.0,22.8423,22.8708,22.8138,22.8328,8000.0
2011-03-02 14:25:00,24.04,24.06,24.03,24.05,7800.0,22.8328,22.8518,22.8233,22.8423,7800.0
2011-03-02 14:30:00,24.05,24.09,24.05,24.07,6000.0,22.8423,22.8803,22.8423,22.8613,6000.0
2011-03-02 14:35:00,24.07,24.13,24.07,24.11,7200.0,22.8613,22.9183,22.8613,22.8993,7200.0
2011-03-02 14:40:00,24.12,24.16,24.11,24.14,13400.0,22.9088,22.9468,22.8993,22.9278,13400.0
2011-03-02 14:45:00,24.14,24.18,24.13,24.17,6400.0,22.9278,22.9658,22.9183,22.9563,6400.0
2011-03-02 14:50:00,24.18,24.19,24.17,24.18,7200.0,22.9658,22.9753,22.9563,22.9658,7200.0
2011-03-02 14:55:00,24.17,24.21,24.17,24.19,17000.0,22.9563,22.9942,22.9563,22.9753,17000.0
2011-03-02 15:00:00,24.2,24.22,24.13,24.13,29800.0,22.9848,23.0037,22.9183,22.9183,29800.0
2011-03-02 15:05:00,24.12,24.13,24.06,24.07,46400.0,22.9088,22.9183,22.8518,22.8613,46400.0
2011-03-02 15:10:00,24.08,24.13,24.08,24.11,11800.0,22.8708,22.9183,22.8708,22.8993,11800.0
2011-03-02 15:15:00,24.12,24.15,24.12,24.15,7000.0,22.9088,22.9373,22.9088,22.9373,7000.0
2011-03-02 15:20:00,24.15,24.18,24.1,24.11,14200.0,22.9373,22.9658,22.8898,22.8993,14200.0
2011-03-02 15:25:00,24.1,24.11,24.09,24.1,30600.0,22.8898,22.8993,22.8803,22.8898,30600.0
2011-03-02 15:30:00,24.1,24.1,24.05,24.08,8600.0,22.8898,22.8898,22.8423,22.8708,8600.0
2011-03-02 15:35:00,24.08,24.08,24.07,24.08,7400.0,22.8708,22.8708,22.8613,22.8708,7400.0
2011-03-02 15:40:00,24.08,24.09,24.06,24.07,13600.0,22.8708,22.8803,22.8518,22.8613,13600.0
2011-03-02 15:45:00,24.06,24.07,24.04,24.05,16600.0,22.8518,22.8613,22.8328,22.8423,16600.0
2011-03-02 15:50:00,24.04,24.05,24.03,24.04,8400.0,22.8328,22.8423,22.8233,22.8328,8400.0
2011-03-02 15:55:00,24.04,24.04,24.0,24.02,37400.0,22.8328,22.8328,22.7948,22.8138,37400.0
2011-03-03 09:30:00,24.15,24.25,24.15,24.25,4600.0,22.9373,23.0322,22.9373,23.0322,4600.0
2011-03-03 09:35:00,24.25,24.28,24.25,24.26,1600.0,23.0322,23.0607,23.0322,23.0417,1600.0
2011-03-03 09:40:00,24.25,24.31,24.25,24.31,1400.0,23.0322,23.0892,23.0322,23.0892,1400.0
2011-03-03 09:45:00,24.32,24.39,24.31,24.36,4400.0,23.0987,23.1652,23.0892,23.1367,4400.0
2011-03-03 09:50:00,24.36,24.37,24.34,24.37,14800.0,23.1367,23.1462,23.1177,23.1462,14800.0
2011-03-03 09:55:00,24.36,24.37,24.34,24.35,3800.0,23.1367,23.1462,23.1177,23.1272,3800.0
2011-03-03 10:00:00,24.35,24.35,24.31,24.32,3000.0,23.1272,23.1272,23.0892,23.0987,3000.0
2011-03-03 10:05:00,24.29,24.29,24.29,24.29,800.0,23.0702,23.0702,23.0702,23.0702,800.0
2011-03-03 10:10:00,24.28,24.29,24.25,24.26,7400.0,23.0607,23.0702,23.0322,23.0417,7400.0
2011-03-03 10:15:00,24.25,24.27,24.24,24.25,8800.0,23.0322,23.0512,23.0227,23.0322,8800.0
2011-03-03 10:20:00,24.25,24.28,24.24,24.28,3000.0,23.0322,23.0607,23.0227,23.0607,3000.0
2011-03-03 10:25:00,24.31,24.31,24.3,24.3,800.0,23.0892,23.0892,23.0797,23.0797,800.0
2011-03-03 10:30:00,24.28,24.32,24.28,24.31,3000.0,23.0607,23.0987,23.0607,23.0892,3000.0
2011-03-03 10:35:00,24.31,24.31,24.31,24.31,200.0,23.0892,23.0892,23.0892,23.0892,200.0
2011-03-03 10:40:00,24.33,24.35,24.33,24.34,8400.0,23.1082,23.1272,23.1082,23.1177,8400.0
2011-03-03 10:45:00,24.34,24.36,24.33,24.35,12600.0,23.1177,23.1367,23.1082,23.1272,12600.0
2011-03-03 10:50:00,24.36,24.36,24.36,24.36,1000.0,23.1367,23.1367,23.1367,23.1367,1000.0
2011-03-03 10:55:00,24.33,24.34,24.31,24.31,3200.0,23.1082,23.1177,23.0892,23.0892,3200.0
2011-03-03 11:00:00,24.32,24.33,24.31,24.31,1400.0,23.0987,23.1082,23.0892,23.0892,1400.0
2011-03-03 11:05:00,24.32,24.33,24.31,24.33,2400.0,23.0987,23.1082,23.0892,23.1082,2400.0
2011-03-03 11:10:00,24.32,24.32,24.31,24.31,800.0,23.0987,23.0987,23.0892,23.0892,800.0
2011-03-03 11:15:00,24.33,24.34,24.33,24.34,5000.0,23.1082,23.1177,23.1082,23.1177,5000.0
2011-03-03 11:20:00,24.34,24.36,24.33,24.36,7000.0,23.1177,23.1367,23.1082,23.1367,7000.0
2011-03-03 11:25:00,24.36,24.36,24.36,24.36,6800.0,23.1367,23.1367,23.1367,23.1367,6800.0
2011-03-03 11:30:00,24.35,24.36,24.34,24.35,5200.0,23.1272,23.1367,23.1177,23.1272,5200.0
2011-03-03 11:35:00,24.35,24.36,24.35,24.36,4000.0,23.1272,23.1367,23.1272,23.1367,4000.0
2011-03-03 11:40:00,24.38,24.38,24.38,24.38,600.0,23.1557,23.1557,23.1557,23.1557,600.0
2011-03-03 11:45:00,24.38,24.41,24.37,24.41,8600.0,23.1557,23.1842,23.1462,23.1842,8600.0
2011-03-03 11:50:00,24.4,24.4,24.38,24.38,3400.0,23.1747,23.1747,23.1557,23.1557,3400.0
2011-03-03 11:55:00,24.38,24.4,24.36,24.39,11600.0,23.1557,23.1747,23.1367,23.1652,11600.0
2011-03-03 12:00:00,24.39,24.4,24.38,24.4,4200.0,23.1652,23.1747,23.1557,23.1747,4200.0
2011-03-03 12:05:00,24.39,24.39,24.36,24.39,3400.0,23.1652,23.1652,23.1367,23.1652,3400.0
2011-03-03 12:10:00,24.38,24.38,24.36,24.36,1200.0,23.1557,23.1557,23.1367,23.1367,1200.0
2011-03-03 12:15:00,24.36,24.37,24.34,24.34,3800.0,23.1367,23.1462,23.1177,23.1177,3800.0
2011-03-03 12:20:00,24.33,24.35,24.33,24.35,1600.0,23.1082,23.1272,23.1082,23.1272,1600.0
2011-03-03 12:25:00,24.35,24.35,24.34,24.35,1800.0,23.1272,23.1272,23.1177,23.1272,1800.0
2011-03-03 12:30:00,24.35,24.36,24.34,24.36,2000.0,23.1272,23.1367,23.1177,23.1367,2000.0
2011-03-03 12:35:00,24.36,24.36,24.35,24.36,2000.0,23.1367,23.1367,23.1272,23.1367,2000.0
2011-03-03 12:40:00,24.35,24.36,24.34,24.36,2600.0,23.1272,23.1367,23.1177,23.1367,2600.0
2011-03-03 12:45:00,24.36,24.37,24.36,24.37,1400.0,23.1367,23.1462,23.1367,23.1462,1400.0
2011-03-03 12:50:00,24.35,24.36,24.34,24.36,2800.0,23.1272,23.1367,23.1177,23.1367,2800.0
2011-03-03 12:55:00,24.36,24.36,24.32,24.33,9800.0,23.1367,23.1367,23.0987,23.1082,9800.0
2011-03-03 13:00:00,24.32,24.33,24.31,24.32,1400.0,23.0987,23.1082,23.0892,23.0987,1400.0
2011-03-03 13:05:00,24.3,24.33,24.29,24.33,3000.0,23.0797,23.1082,23.0702,23.1082,3000.0
2011-03-03 13:10:00,24.33,24.34,24.32,24.33,6200.0,23.1082,23.1177,23.0987,23.1082,6200.0
2011-03-03 13:15:00,24.32,24.33,24.32,24.33,1600.0,23.0987,23.1082,23.0987,23.1082,1600.0
2011-03-03 13:20:00,24.32,24.34,24.32,24.33,4200.0,23.0987,23.1177,23.0987,23.1082,4200.0
2011-03-03 13:25:00,24.35,24.35,24.29,24.29,9400.0,23.1272,23.1272,23.0702,23.0702,9400.0
2011-03-03 13:30:00,24.28,24.3,24.27,24.28,6400.0,23.0607,23.0797,23.0512,23.0607,6400.0
2011-03-03 13:35:00,24.27,24.28,24.25,24.25,14400.0,23.0512,23.0607,23.0322,23.0322,14400.0
2011-03-03 13:40:00,24.25,24.27,24.25,24.25,4400.0,23.0322,23.0512,23.0322,23.0322,4400.0
2011-03-03 13:45:00,24.25,24.27,24.25,24.27,6800.0,23.0322,23.0512,23.0322,23.0512,6800.0
2011-03-03 13:50:00,24.27,24.27,24.25,24.26,10800.0,23.0512,23.0512,23.0322,23.0417,10800.0
2011-03-03 13:55:00,24.27,24.28,24.26,24.26,6000.0,23.0512,23.0607,23.0417,23.0417,6000.0
2011-03-03 14:00:00,24.26,24.31,24.26,24.3,8600.0,23.0417,23.0892,23.0417,23.0797,8600.0
2011-03-03 14:05:00,24.3,24.3,24.27,24.3,6400.0,23.0797,23.0797,23.0512,23.0797,6400.0
2011-03-03 14:10:00,24.3,24.32,24.3,24.31,4600.0,23.0797,23.0987,23.0797,23.0892,4600.0
2011-03-03 14:15:00,24.31,24.32,24.31,24.31,2600.0,23.0892,23.0987,23.0892,23.0892,2600.0
2011-03-03 14:20:00,24.31,24.31,24.27,24.29,7800.0,23.0892,23.0892,23.0512,23.0702,7800.0
2011-03-03 14:25:00,24.29,24.29,24.27,24.28,6000.0,23.0702,23.0702,23.0512,23.0607,6000.0
2011-03-03 14:30:00,24.27,24.31,24.27,24.31,5600.0,23.0512,23.0892,23.0512,23.0892,5600.0
2011-03-03 14:35:00,24.3,24.31,24.29,24.29,7400.0,23.0797,23.0892,23.0702,23.0702,7400.0
2011-03-03 14:40:00,24.28,24.29,24.27,24.29,6600.0,23.0607,23.0702,23.0512,23.0702,6600.0
2011-03-03 14:45:00,24.3,24.31,24.29,24.29,4400.0,23.0797,23.0892,23.0702,23.0702,4400.0
2011-03-03 14:50:00,24.29,24.31,24.29,24.3,6200.0,23.0702,23.0892,23.0702,23.0797,6200.0
2011-03-03 14:55:00,24.3,24.32,24.3,24.32,5400.0,23.0797,23.0987,23.0797,23.0987,5400.0
2011-03-03 15:00:00,24.32,24.32,24.3,24.31,7600.0,23.0987,23.0987,23.0797,23.0892,7600.0
2011-03-03 15:05:00,24.31,24.31,24.25,24.28,26800.0,23.0892,23.0892,23.0322,23.0607,26800.0
2011-03-03 15:10:00,24.28,24.29,24.28,24.29,4400.0,23.0607,23.0702,23.0607,23.0702,4400.0
2011-03-03 15:15:00,24.29,24.29,24.28,24.29,3000.0,23.0702,23.0702,23.0607,23.0702,3000.0
2011-03-03 15:20:00,24.29,24.31,24.28,24.31,4400.0,23.0702,23.0892,23.0607,23.0892,4400.0
2011-03-03 15:25:00,24.31,24.31,24.3,24.31,7000.0,23.0892,23.0892,23.0797,23.0892,7000.0
2011-03-03 15:30:00,24.31,24.31,24.25,24.29,17200.0,23.0892,23.0892,23.0322,23.0702,17200.0
2011-03-03 15:35:00,24.28,24.3,24.27,24.3,13600.0,23.0607,23.0797,23.0512,23.0797,13600.0
2011-03-03 15:40:00,24.3,24.3,24.27,24.29,20800.0,23.0797,23.0797,23.0512,23.0702,20800.0
2011-03-03 15:45:00,24.29,24.31,24.28,24.3,23600.0,23.0702,23.0892,23.0607,23.0797,23600.0
2011-03-03 15:50:00,24.3,24.31,24.29,24.3,22600.0,23.0797,23.0892,23.0702,23.0797,22600.0
2011-03-03 15:55:00,24.3,24.31,24.29,24.29,45200.0,23.0797,23.0892,23.0702,23.0702,45200.0
2011-03-04 09:30:00,24.24,24.26,24.13,24.13,9000.0,23.0227,23.0417,22.9183,22.9183,9000.0
2011-03-04 09:35:00,24.15,24.15,24.15,24.15,200.0,22.9373,22.9373,22.9373,22.9373,200.0
2011-03-04 09:40:00,24.17,24.18,24.1,24.11,12200.0,22.9563,22.9658,22.8898,22.8993,12200.0
2011-03-04 09:45:00,24.1,24.15,24.1,24.15,2800.0,22.8898,22.9373,22.8898,22.9373,2800.0
2011-03-04 09:50:00,24.13,24.13,24.09,24.11,5800.0,22.9183,22.9183,22.8803,22.8993,5800.0
2011-03-04 09:55:00,24.13,24.17,24.13,24.15,2200.0,22.9183,22.9563,22.9183,22.9373,2200.0
2011-03-04 10:00:00,24.14,24.18,24.13,24.17,13800.0,22.9278,22.9658,22.9183,22.9563,13800.0
2011-03-04 10:05:00,24.17,24.18,24.12,24.13,5200.0,22.9563,22.9658,22.9088,22.9183,5200.0
2011-03-04 10:10:00,24.13,24.16,24.11,24.12,4200.0,22.9183,22.9468,22.8993,22.9088,4200.0
2011-03-04 10:15:00,24.14,24.15,24.07,24.07,1800.0,22.9278,22.9373,22.8613,22.8613,1800.0
2011-03-04 10:20:00,24.12,24.14,24.11,24.14,1400.0,22.9088,22.9278,22.8993,22.9278,1400.0
2011-03-04 10:25:00,24.11,24.12,24.11,24.12,1600.0,22.8993,22.9088,22.8993,22.9088,1600.0
2011-03-04 10:30:00,24.09,24.12,24.09,24.11,2800.0,22.8803,22.9088,22.8803,22.8993,2800.0
2011-03-04 10:35:00,24.11,24.11,24.07,24.1,2400.0,22.8993,22.8993,22.8613,22.8898,2400.0
2011-03-04 10:40:00,24.1,24.11,24.09,24.1,3400.0,22.8898,22.8993,22.8803,22.8898,3400.0
2011-03-04 10:45:00,24.08,24.1,24.08,24.09,800.0,22.8708,22.8898,22.8708,22.8803,800.0
2011-03-04 10:50:00,24.09,24.12,24.09,24.12,800.0,22.8803,22.9088,22.8803,22.9088,800.0
2011-03-04 10:55:00,24.12,24.13,24.11,24.11,1200.0,22.9088,22.9183,22.8993,22.8993,1200.0
2011-03-04 11:00:00,24.13,24.14,24.1,24.11,1400.0,22.9183,22.9278,22.8898,22.8993,1400.0
2011-03-04 11:05:00,24.11,24.12,24.05,24.06,3200.0,22.8993,22.9088,22.8423,22.8518,3200.0
2011-03-04 11:10:00,24.05,24.11,24.05,24.11,4200.0,22.8423,22.8993,22.8423,22.8993,4200.0
2011-03-04 11:15:00,24.13,24.18,24.1,24.12,7800.0,22.9183,22.9658,22.8898,22.9088,7800.0
2011-03-04 11:20:00,24.13,24.13,24.1,24.11,9000.0,22.9183,22.9183,22.8898,22.8993,9000.0
2011-03-04 11:25:00,24.11,24.11,24.08,24.1,5000.0,22.8993,22.8993,22.8708,22.8898,5000.0
2011-03-04 11:30:00,24.09,24.13,24.08,24.12,7000.0,22.8803,22.9183,22.8708,22.9088,7000.0
2011-03-04 11:35:00,24.11,24.14,24.11,24.14,3800.0,22.8993,22.9278,22.8993,22.9278,3800.0
2011-03-04 11:40:00,24.14,24.14,24.09,24.09,1600.0,22.9278,22.9278,22.8803,22.8803,1600.0
2011-03-04 11:45:00,24.11,24.11,24.11,24.11,1400.0,22.8993,22.8993,22.8993,22.8993,1400.0
2011-03-04 11:50:00,24.11,24.16,24.1,24.16,30200.0,22.8993,22.9468,22.8898,22.9468,30200.0
2011-03-04 11:55:00,24.15,24.16,24.09,24.1,20400.0,22.9373,22.9468,22.8803,22.8898,20400.0
2011-03-04 12:00:00,24.1,24.12,24.1,24.11,10000.0,22.8898,22.9088,22.8898,22.8993,10000.0
2011-03-04 12:05:00,24.1,24.16,24.1,24.16,7800.0,22.8898,22.9468,22.8898,22.9468,7800.0
2011-03-04 12:10:00,24.16,24.16,24.11,24.12,10400.0,22.9468,22.9468,22.8993,22.9088,10400.0
2011-03-04 12:15:00,24.1,24.11,24.1,24.11,2200.0,22.8898,22.8993,22.8898,22.8993,2200.0
2011-03-04 12:20:00,24.12,24.12,24.08,24.1,22600.0,22.9088,22.9088,22.8708,22.8898,22600.0
2011-03-04 12:25:00,24.09,24.1,24.03,24.04,3200.0,22.8803,22.8898,22.8233,22.8328,3200.0
2011-03-04 12:30:00,24.06,24.08,24.06,24.07,6800.0,22.8518,22.8708,22.8518,22.8613,6800.0
2011-03-04 12:35:00,24.08,24.09,24.07,24.08,3400.0,22.8708,22.8803,22.8613,22.8708,3400.0
2011-03-04 12:40:00,24.09,24.09,24.07,24.08,4000.0,22.8803,22.8803,22.8613,22.8708,4000.0
2011-03-04 12:45:00,24.08,24.1,24.08,24.1,1600.0,22.8708,22.8898,22.8708,22.8898,1600.0
2011-03-04 12:50:00,24.08,24.08,24.08,24.08,200.0,22.8708,22.8708,22.8708,22.8708,200.0
2011-03-04 12:55:00,24.08,24.09,24.07,24.09,1000.0,22.8708,22.8803,22.8613,22.8803,1000.0
2011-03-04 13:00:00,24.09,24.09,24.08,24.08,2400.0,22.8803,22.8803,22.8708,22.8708,2400.0
2011-03-04 13:05:00,24.08,24.09,24.08,24.09,1000.0,22.8708,22.8803,22.8708,22.8803,1000.0
2011-03-04 13:10:00,24.09,24.09,24.05,24.05,3400.0,22.8803,22.8803,22.8423,22.8423,3400.0
2011-03-04 13:15:00,24.06,24.06,24.06,24.06,1000.0,22.8518,22.8518,22.8518,22.8518,1000.0
2011-03-04 13:20:00,24.06,24.08,24.06,24.08,800.0,22.8518,22.8708,22.8518,22.8708,800.0
2011-03-04 13:25:00,24.07,24.09,24.07,24.09,2200.0,22.8613,22.8803,22.8613,22.8803,2200.0
2011-03-04 13:30:00,24.09,24.1,24.09,24.1,600.0,22.8803,22.8898,22.8803,22.8898,600.0
2011-03-04 13:35:00,24.1,24.12,24.1,24.12,2000.0,22.8898,22.9088,22.8898,22.9088,2000.0
2011-03-04 13:40:00,24.11,24.11,24.1,24.1,800.0,22.8993,22.8993,22.8898,22.8898,800.0
2011-03-04 13:45:00,24.1,24.1,24.09,24.09,600.0,22.8898,22.8898,22.8803,22.8803,600.0
2011-03-04 13:50:00,24.1,24.11,24.1,24.1,3600.0,22.8898,22.8993,22.8898,22.8898,3600.0
2011-03-04 13:55:00,24.1,24.11,24.09,24.11,2800.0,22.8898,22.8993,22.8803,22.8993,2800.0
2011-03-04 14:00:00,24.11,24.11,24.09,24.11,20400.0,22.8993,22.8993,22.8803,22.8993,20400.0
2011-03-04 14:05:00,24.1,24.11,24.1,24.11,5600.0,22.8898,22.8993,22.8898,22.8993,5600.0
2011-03-04 14:10:00,24.1,24.13,24.1,24.11,11600.0,22.8898,22.9183,22.8898,22.8993,11600.0
2011-03-04 14:15:00,24.11,24.11,24.09,24.1,4400.0,22.8993,22.8993,22.8803,22.8898,4400.0
2011-03-04 14:20:00,24.1,24.12,24.09,24.11,6000.0,22.8898,22.9088,22.8803,22.8993,6000.0
2011-03-04 14:25:00,24.11,24.14,24.11,24.11,6200.0,22.8993,22.9278,22.8993,22.8993,6200.0
2011-03-04 14:30:00,24.11,24.13,24.11,24.13,1800.0,22.8993,22.9183,22.8993,22.9183,1800.0
2011-03-04 14:35:00,24.13,24.13,24.1,24.13,3600.0,22.9183,22.9183,22.8898,22.9183,3600.0
2011-03-04 14:40:00,24.13,24.13,24.1,24.1,1600.0,22.9183,22.9183,22.8898,22.8898,1600.0
2011-03-04 14:45:00,24.1,24.1,24.1,24.1,800.0,22.8898,22.8898,22.8898,22.8898,800.0
2011-03-04 14:50:00,24.11,24.11,24.1,24.11,2400.0,22.8993,22.8993,22.8898,22.8993,2400.0
2011-03-04 14:55:00,24.11,24.11,24.1,24.11,3400.0,22.8993,22.8993,22.8898,22.8993,3400.0
2011-03-04 15:00:00,24.13,24.16,24.13,24.16,4400.0,22.9183,22.9468,22.9183,22.9468,4400.0
2011-03-04 15:05:00,24.16,24.17,24.15,24.15,3400.0,22.9468,22.9563,22.9373,22.9373,3400.0
2011-03-04 15:10:00,24.15,24.16,24.14,24.14,2600.0,22.9373,22.9468,22.9278,22.9278,2600.0
2011-03-04 15:15:00,24.14,24.14,24.12,24.13,8000.0,22.9278,22.9278,22.9088,22.9183,8000.0
2011-03-04 15:20:00,24.13,24.13,24.09,24.1,3600.0,22.9183,22.9183,22.8803,22.8898,3600.0
2011-03-04 15:25:00,24.1,24.1,24.07,24.08,6200.0,22.8898,22.8898,22.8613,22.8708,6200.0
2011-03-04 15:30:00,24.08,24.08,24.05,24.05,18200.0,22.8708,22.8708,22.8423,22.8423,18200.0
2011-03-04 15:35:00,24.04,24.07,24.04,24.07,5800.0,22.8328,22.8613,22.8328,22.8613,5800.0
2011-03-04 15:40:00,24.07,24.09,24.06,24.06,8600.0,22.8613,22.8803,22.8518,22.8518,8600.0
2011-03-04 15:45:00,24.06,24.13,24.06,24.11,13800.0,22.8518,22.9183,22.8518,22.8993,13800.0
2011-03-04 15:50:00,24.11,24.16,24.11,24.14,19800.0,22.8993,22.9468,22.8993,22.9278,19800.0
2011-03-04 15:55:00,24.15,24.17,24.11,24.12,45600.0,22.9373,22.9563,22.8993,22.9088,45600.0
2011-03-07 09:30:00,24.15,24.32,24.15,24.3,6400.0,22.9373,23.0987,22.9373,23.0797,6400.0
2011-03-07 09:35:00,24.29,24.29,24.24,24.24,600.0,23.0702,23.0702,23.0227,23.0227,600.0
2011-03-07 09:40:00,24.22,24.24,24.21,24.24,2200.0,23.0037,23.0227,22.9942,23.0227,2200.0
2011-03-07 09:45:00,24.25,24.29,24.23,24.25,7400.0,23.0322,23.0702,23.0132,23.0322,7400.0
2011-03-07 09:50:00,24.19,24.19,24.18,24.18,800.0,22.9753,22.9753,22.9658,22.9658,800.0
2011-03-07 09:55:00,24.18,24.18,24.15,24.16,3600.0,22.9658,22.9658,22.9373,22.9468,3600.0
2011-03-07 10:00:00,24.15,24.16,24.14,24.15,4000.0,22.9373,22.9468,22.9278,22.9373,4000.0
2011-03-07 10:05:00,24.16,24.19,24.13,24.13,3200.0,22.9468,22.9753,22.9183,22.9183,3200.0
2011-03-07 10:10:00,24.13,24.15,24.11,24.11,2400.0,22.9183,22.9373,22.8993,22.8993,2400.0
2011-03-07 10:15:00,24.11,24.13,24.11,24.13,1200.0,22.8993,22.9183,22.8993,22.9183,1200.0
2011-03-07 10:20:00,24.14,24.17,24.13,24.17,2400.0,22.9278,22.9563,22.9183,22.9563,2400.0
2011-03-07 10:25:00,24.17,24.18,24.15,24.18,7400.0,22.9563,22.9658,22.9373,22.9658,7400.0
2011-03-07 10:30:00,24.17,24.17,24.13,24.15,4200.0,22.9563,22.9563,22.9183,22.9373,4200.0
2011-03-07 10:35:00,24.11,24.11,24.05,24.05,3000.0,22.8993,22.8993,22.8423,22.8423,3000.0
2011-03-07 10:40:00,24.02,24.02,23.96,23.97,2000.0,22.8138,22.8138,22.7568,22.7663,2000.0
2011-03-07 10:45:00,23.95,23.95,23.91,23.93,2600.0,22.7473,22.7473,22.7093,22.7283,2600.0
2011-03-07 10:50:00,23.93,23.93,23.93,23.93,800.0,22.7283,22.7283,22.7283,22.7283,800.0
2011-03-07 10:55:00,23.92,23.93,23.89,23.89,4200.0,22.7188,22.7283,22.6903,22.6903,4200.0
2011-03-07 11:00:00,23.86,23.89,23.83,23.84,3200.0,22.6618,22.6903,22.6333,22.6428,3200.0
2011-03-07 11:05:00,23.84,23.84,23.77,23.77,3600.0,22.6428,22.6428,22.5763,22.5763,3600.0
2011-03-07 11:10:00,23.78,23.79,23.72,23.72,18200.0,22.5858,22.5953,22.5289,22.5289,18200.0
2011-03-07 11:15:00,23.72,23.8,23.69,23.8,9000.0,22.5289,22.6048,22.5004,22.6048,9000.0
2011-03-07 11:20:00,23.8,23.8,23.77,23.79,2400.0,22.6048,22.6048,22.5763,22.5953,2400.0
2011-03-07 11:25:00,23.79,23.82,23.79,23.8,4600.0,22.5953,22.6238,22.5953,22.6048,4600.0
2011-03-07 11:30:00,23.79,23.8,23.77,23.77,4600.0,22.5953,22.6048,22.5763,22.5763,4600.0
2011-03-07 11:35:00,23.77,23.78,23.76,23.78,5000.0,22.5763,22.5858,22.5668,22.5858,5000.0
2011-03-07 11:40:00,23.78,23.78,23.75,23.75,3200.0,22.5858,22.5858,22.5573,22.5573,3200.0
2011-03-07 11:45:00,23.74,23.74,23.7,23.7,2200.0,22.5479,22.5479,22.5099,22.5099,2200.0
2011-03-07 11:50:00,23.7,23.7,23.68,23.7,2400.0,22.5099,22.5099,22.4909,22.5099,2400.0
2011-03-07 11:55:00,23.7,23.7,23.69,23.7,1200.0,22.5099,22.5099,22.5004,22.5099,1200.0
2011-03-07 12:00:00,23.7,23.75,23.7,23.73,10000.0,22.5099,22.5573,22.5099,22.5384,10000.0
2011-03-07 12:05:00,23.73,23.77,23.72,23.77,3400.0,22.5384,22.5763,22.5289,22.5763,3400.0
2011-03-07 12:10:00,23.77,23.8,23.77,23.8,2000.0,22.5763,22.6048,22.5763,22.6048,2000.0
2011-03-07 12:15:00,23.79,23.79,23.75,23.75,3200.0,22.5953,22.5953,22.5573,22.5573,3200.0
2011-03-07 12:20:00,23.75,23.75,23.72,23.72,2600.0,22.5573,22.5573,22.5289,22.5289,2600.0
2011-03-07 12:25:00,23.71,23.73,23.7,23.73,7000.0,22.5194,22.5384,22.5099,22.5384,7000.0
2011-03-07 12:30:00,23.72,23.72,23.71,23.72,2200.0,22.5289,22.5289,22.5194,22.5289,2200.0
2011-03-07 12:35:00,23.74,23.74,23.73,23.73,1000.0,22.5479,22.5479,22.5384,22.5384,1000.0
2011-03-07 12:40:00,23.73,23.73,23.71,23.71,2400.0,22.5384,22.5384,22.5194,22.5194,2400.0
2011-03-07 12:45:00,23.71,23.72,23.71,23.71,1600.0,22.5194,22.5289,22.5194,22.5194,1600.0
2011-03-07 12:50:00,23.72,23.72,23.69,23.7,3400.0,22.5289,22.5289,22.5004,22.5099,3400.0
2011-03-07 12:55:00,23.7,23.7,23.67,23.67,4400.0,22.5099,22.5099,22.4814,22.4814,4400.0
2011-03-07 13:00:00,23.67,23.67,23.64,23.65,3800.0,22.4814,22.4814,22.4529,22.4624,3800.0
2011-03-07 13:05:00,23.66,23.67,23.63,23.63,4000.0,22.4719,22.4814,22.4434,22.4434,4000.0
2011-03-07 13:10:00,23.65,23.66,23.65,23.66,2200.0,22.4624,22.4719,22.4624,22.4719,2200.0
2011-03-07 13:15:00,23.65,23.7,23.65,23.7,3400.0,22.4624,22.5099,22.4624,22.5099,3400.0
2011-03-07 13:20:00,23.68,23.69,23.68,23.68,2000.0,22.4909,22.5004,22.4909,22.4909,2000.0
2011-03-07 13:25:00,23.67,23.7,23.67,23.7,1400.0,22.4814,22.5099,22.4814,22.5099,1400.0
2011-03-07 13:30:00,23.69,23.7,23.67,23.67,1000.0,22.5004,22.5099,22.4814,22.4814,1000.0
2011-03-07 13:35:00,23.69,23.72,23.69,23.7,1800.0,22.5004,22.5289,22.5004,22.5099,1800.0
2011-03-07 13:40:00,23.65,23.71,23.65,23.68,2800.0,22.4624,22.5194,22.4624,22.4909,2800.0
2011-03-07 13:45:00,23.7,23.75,23.69,23.72,8000.0,22.5099,22.5573,22.5004,22.5289,8000.0
2011-03-07 13:50:00,23.71,23.71,23.66,23.68,1800.0,22.5194,22.5194,22.4719,22.4909,1800.0
2011-03-07 13:55:00,23.68,23.72,23.65,23.65,3000.0,22.4909,22.5289,22.4624,22.4624,3000.0
2011-03-07 14:00:00,23.66,23.69,23.66,23.69,1800.0,22.4719,22.5004,22.4719,22.5004,1800.0
2011-03-07 14:05:00,23.69,23.69,23.67,23.67,1200.0,22.5004,22.5004,22.4814,22.4814,1200.0
2011-03-07 14:10:00,23.68,23.68,23.65,23.65,11000.0,22.4909,22.4909,22.4624,22.4624,11000.0
2011-03-07 14:15:00,23.65,23.71,23.65,23.7,7600.0,22.4624,22.5194,22.4624,22.5099,7600.0
2011-03-07 14:20:00,23.71,23.71,23.69,23.69,4200.0,22.5194,22.5194,22.5004,22.5004,4200.0
2011-03-07 14:25:00,23.67,23.68,23.67,23.67,5000.0,22.4814,22.4909,22.4814,22.4814,5000.0
2011-03-07 14:30:00,23.67,23.67,23.65,23.65,4400.0,22.4814,22.4814,22.4624,22.4624,4400.0
2011-03-07 14:35:00,23.66,23.66,23.65,23.66,2600.0,22.4719,22.4719,22.4624,22.4719,2600.0
2011-03-07 14:40:00,23.66,23.66,23.63,23.63,5600.0,22.4719,22.4719,22.4434,22.4434,5600.0
2011-03-07 14:45:00,23.63,23.67,23.63,23.65,6000.0,22.4434,22.4814,22.4434,22.4624,6000.0
2011-03-07 14:50:00,23.66,23.67,23.64,23.66,3400.0,22.4719,22.4814,22.4529,22.4719,3400.0
2011-03-07 14:55:00,23.67,23.68,23.65,23.68,6000.0,22.4814,22.4909,22.4624,22.4909,6000.0
2011-03-07 15:00:00,23.67,23.67,23.65,23.66,5800.0,22.4814,22.4814,22.4624,22.4719,5800.0
2011-03-07 15:05:00,23.66,23.71,23.66,23.7,8600.0,22.4719,22.5194,22.4719,22.5099,8600.0
2011-03-07 15:10:00,23.7,23.73,23.7,23.73,1800.0,22.5099,22.5384,22.5099,22.5384,1800.0
2011-03-07 15:15:00,23.73,23.74,23.73,23.73,4400.0,22.5384,22.5479,22.5384,22.5384,4400.0
2011-03-07 15:20:00,23.72,23.73,23.71,23.72,7400.0,22.5289,22.5384,22.5194,22.5289,7400.0
2011-03-07 15:25:00,23.72,23.75,23.72,23.74,5400.0,22.5289,22.5573,22.5289,22.5479,5400.0
2011-03-07 15:30:00,23.73,23.75,23.71,23.75,10000.0,22.5384,22.5573,22.5194,22.5573,10000.0
2011-03-07 15:35:00,23.76,23.78,23.75,23.75,9000.0,22.5668,22.5858,22.5573,22.5573,9000.0
2011-03-07 15:40:00,23.76,23.77,23.75,23.76,5200.0,22.5668,22.5763,22.5573,22.5668,5200.0
2011-03-07 15:45:00,23.76,23.81,23.76,23.78,17000.0,22.5668,22.6143,22.5668,22.5858,17000.0
2011-03-07 15:50:00,23.77,23.78,23.75,23.75,13400.0,22.5763,22.5858,22.5573,22.5573,13400.0
2011-03-07 15:55:00,23.75,23.77,23.74,23.75,40800.0,22.5573,22.5763,22.5479,22.5573,40800.0
2011-03-08 09:30:00,23.83,24.05,23.81,23.91,10400.0,22.6333,22.8423,22.6143,22.7093,10400.0
2011-03-08 09:35:00,23.94,23.94,23.78,23.79,5800.0,22.7378,22.7378,22.5858,22.5953,5800.0
2011-03-08 09:40:00,23.78,23.89,23.78,23.89,7000.0,22.5858,22.6903,22.5858,22.6903,7000.0
2011-03-08 09:45:00,23.88,23.89,23.84,23.84,2800.0,22.6808,22.6903,22.6428,22.6428,2800.0
2011-03-08 09:50:00,23.8,23.83,23.77,23.83,7400.0,22.6048,22.6333,22.5763,22.6333,7400.0
2011-03-08 09:55:00,23.83,23.92,23.83,23.92,4600.0,22.6333,22.7188,22.6333,22.7188,4600.0
2011-03-08 10:00:00,23.93,23.99,23.91,23.97,5200.0,22.7283,22.7853,22.7093,22.7663,5200.0
2011-03-08 10:05:00,23.94,23.94,23.88,23.88,2400.0,22.7378,22.7378,22.6808,22.6808,2400.0
2011-03-08 10:10:00,23.92,23.98,23.92,23.94,5000.0,22.7188,22.7758,22.7188,22.7378,5000.0
2011-03-08 10:15:00,23.94,24.03,23.94,23.98,2600.0,22.7378,22.8233,22.7378,22.7758,2600.0
2011-03-08 10:20:00,24.0,24.04,24.0,24.04,4400.0,22.7948,22.8328,22.7948,22.8328,4400.0
2011-03-08 10:25:00,24.07,24.08,24.05,24.08,6200.0,22.8613,22.8708,22.8423,22.8708,6200.0
2011-03-08 10:30:00,24.07,24.08,24.04,24.05,7400.0,22.8613,22.8708,22.8328,22.8423,7400.0
2011-03-08 10:35:00,24.09,24.09,24.05,24.05,6200.0,22.8803,22.8803,22.8423,22.8423,6200.0
2011-03-08 10:40:00,24.06,24.07,24.01,24.01,7400.0,22.8518,22.8613,22.8043,22.8043,7400.0
2011-03-08 10:45:00,24.06,24.07,24.05,24.06,3400.0,22.8518,22.8613,22.8423,22.8518,3400.0
2011-03-08 10:50:00,24.07,24.1,24.06,24.1,2000.0,22.8613,22.8898,22.8518,22.8898,2000.0
2011-03-08 10:55:00,24.09,24.09,24.07,24.08,5600.0,22.8803,22.8803,22.8613,22.8708,5600.0
2011-03-08 11:00:00,24.08,24.1,24.0,24.0,9400.0,22.8708,22.8898,22.7948,22.7948,9400.0
2011-03-08 11:05:00,24.02,24.06,24.02,24.06,11000.0,22.8138,22.8518,22.8138,22.8518,11000.0
2011-03-08 11:10:00,24.07,24.1,24.06,24.08,7600.0,22.8613,22.8898,22.8518,22.8708,7600.0
2011-03-08 11:15:00,24.08,24.11,24.05,24.08,4200.0,22.8708,22.8993,22.8423,22.8708,4200.0
2011-03-08 11:20:00,24.1,24.13,24.1,24.12,8600.0,22.8898,22.9183,22.8898,22.9088,8600.0
2011-03-08 11:25:00,24.13,24.15,24.13,24.15,3200.0,22.9183,22.9373,22.9183,22.9373,3200.0
2011-03-08 11:30:00,24.18,24.24,24.18,24.24,5200.0,22.9658,23.0227,22.9658,23.0227,5200.0
2011-03-08 11:35:00,24.23,24.23,24.18,24.18,4200.0,23.0132,23.0132,22.9658,22.9658,4200.0
2011-03-08 11:40:00,24.19,24.21,24.19,24.2,3600.0,22.9753,22.9942,22.9753,22.9848,3600.0
2011-03-08 11:45:00,24.21,24.21,24.19,24.2,4600.0,22.9942,22.9942,22.9753,22.9848,4600.0
2011-03-08 11:50:00,24.21,24.24,24.19,24.21,7600.0,22.9942,23.0227,22.9753,22.9942,7600.0
2011-03-08 11:55:00,24.23,24.25,24.21,24.25,5600.0,23.0132,23.0322,22.9942,23.0322,5600.0
2011-03-08 12:00:00,24.23,24.23,24.2,24.21,8600.0,23.0132,23.0132,22.9848,22.9942,8600.0
2011-03-08 12:05:00,24.21,24.26,24.18,24.25,12400.0,22.9942,23.0417,22.9658,23.0322,12400.0
2011-03-08 12:10:00,24.24,24.27,24.22,24.23,8400.0,23.0227,23.0512,23.0037,23.0132,8400.0
2011-03-08 12:15:00,24.23,24.24,24.23,24.24,4600.0,23.0132,23.0227,23.0132,23.0227,4600.0
2011-03-08 12:20:00,24.24,24.27,24.24,24.27,2400.0,23.0227,23.0512,23.0227,23.0512,2400.0
2011-03-08 12:25:00,24.27,24.27,24.25,24.25,400.0,23.0512,23.0512,23.0322,23.0322,400.0
2011-03-08 12:30:00,24.25,24.28,24.25,24.27,4600.0,23.0322,23.0607,23.0322,23.0512,4600.0
2011-03-08 12:35:00,24.27,24.28,24.25,24.25,8000.0,23.0512,23.0607,23.0322,23.0322,8000.0
2011-03-08 12:40:00,24.25,24.28,24.25,24.25,4600.0,23.0322,23.0607,23.0322,23.0322,4600.0
2011-03-08 12:45:00,24.25,24.25,24.23,24.24,2400.0,23.0322,23.0322,23.0132,23.0227,2400.0
2011-03-08 12:50:00,24.25,24.25,24.23,24.23,1200.0,23.0322,23.0322,23.0132,23.0132,1200.0
2011-03-08 12:55:00,24.24,24.25,24.24,24.24,1000.0,23.0227,23.0322,23.0227,23.0227,1000.0
2011-03-08 13:00:00,24.24,24.25,24.24,24.25,3800.0,23.0227,23.0322,23.0227,23.0322,3800.0
2011-03-08 13:05:00,24.25,24.25,24.25,24.25,3000.0,23.0322,23.0322,23.0322,23.0322,3000.0
2011-03-08 13:10:00,24.24,24.24,24.24,24.24,1200.0,23.0227,23.0227,23.0227,23.0227,1200.0
2011-03-08 13:15:00,24.23,24.25,24.22,24.25,9600.0,23.0132,23.0322,23.0037,23.0322,9600.0
2011-03-08 13:20:00,24.25,24.25,24.25,24.25,0.0,23.0322,23.0322,23.0322,23.0322,0.0
2011-03-08 13:25:00,24.25,24.25,24.24,24.25,2600.0,23.0322,23.0322,23.0227,23.0322,2600.0
2011-03-08 13:30:00,24.25,24.27,24.25,24.25,1400.0,23.0322,23.0512,23.0322,23.0322,1400.0
2011-03-08 13:35:00,24.26,24.27,24.25,24.25,1400.0,23.0417,23.0512,23.0322,23.0322,1400.0
2011-03-08 13:40:00,24.25,24.25,24.25,24.25,3200.0,23.0322,23.0322,23.0322,23.0322,3200.0
2011-03-08 13:45:00,24.25,24.25,24.23,24.24,1400.0,23.0322,23.0322,23.0132,23.0227,1400.0
2011-03-08 13:50:00,24.24,24.24,24.24,24.24,800.0,23.0227,23.0227,23.0227,23.0227,800.0
2011-03-08 13:55:00,24.24,24.24,24.23,24.24,2800.0,23.0227,23.0227,23.0132,23.0227,2800.0
2011-03-08 14:00:00,24.24,24.24,24.22,24.23,3800.0,23.0227,23.0227,23.0037,23.0132,3800.0
2011-03-08 14:05:00,24.2,24.21,24.2,24.21,22200.0,22.9848,22.9942,22.9848,22.9942,22200.0
2011-03-08 14:10:00,24.21,24.23,24.2,24.23,30400.0,22.9942,23.0132,22.9848,23.0132,30400.0
2011-03-08 14:15:00,24.23,24.23,24.21,24.22,5200.0,23.0132,23.0132,22.9942,23.0037,5200.0
2011-03-08 14:20:00,24.23,24.24,24.21,24.21,7000.0,23.0132,23.0227,22.9942,22.9942,7000.0
2011-03-08 14:25:00,24.21,24.22,24.2,24.2,16600.0,22.9942,23.0037,22.9848,22.9848,16600.0
2011-03-08 14:30:00,24.2,24.21,24.2,24.2,10000.0,22.9848,22.9942,22.9848,22.9848,10000.0
2011-03-08 14:35:00,24.21,24.23,24.21,24.23,6000.0,22.9942,23.0132,22.9942,23.0132,6000.0
2011-03-08 14:40:00,24.24,24.28,24.23,24.28,7600.0,23.0227,23.0607,23.0132,23.0607,7600.0
2011-03-08 14:45:00,24.28,24.29,24.27,24.29,8600.0,23.0607,23.0702,23.0512,23.0702,8600.0
2011-03-08 14:50:00,24.29,24.29,24.25,24.25,3800.0,23.0702,23.0702,23.0322,23.0322,3800.0
2011-03-08 14:55:00,24.25,24.3,24.25,24.28,11200.0,23.0322,23.0797,23.0322,23.0607,11200.0
2011-03-08 15:00:00,24.28,24.28,24.25,24.26,7600.0,23.0607,23.0607,23.0322,23.0417,7600.0
2011-03-08 15:05:00,24.27,24.28,24.26,24.28,8400.0,23.0512,23.0607,23.0417,23.0607,8400.0
2011-03-08 15:10:00,24.28,24.31,24.28,24.3,12000.0,23.0607,23.0892,23.0607,23.0797,12000.0
2011-03-08 15:15:00,24.3,24.32,24.3,24.31,4400.0,23.0797,23.0987,23.0797,23.0892,4400.0
2011-03-08 15:20:00,24.31,24.32,24.3,24.31,9800.0,23.0892,23.0987,23.0797,23.0892,9800.0
2011-03-08 15:25:00,24.3,24.33,24.27,24.33,22000.0,23.0797,23.1082,23.0512,23.1082,22000.0
2011-03-08 15:30:00,24.32,24.34,24.32,24.33,20800.0,23.0987,23.1177,23.0987,23.1082,20800.0
2011-03-08 15:35:00,24.33,24.35,24.33,24.35,23000.0,23.1082,23.1272,23.1082,23.1272,23000.0
2011-03-08 15:40:00,24.35,24.36,24.33,24.34,27200.0,23.1272,23.1367,23.1082,23.1177,27200.0
2011-03-08 15:45:00,24.34,24.36,24.3,24.3,22200.0,23.1177,23.1367,23.0797,23.0797,22200.0
2011-03-08 15:50:00,24.3,24.31,24.29,24.3,18000.0,23.0797,23.0892,23.0702,23.0797,18000.0
2011-03-08 15:55:00,24.3,24.31,24.26,24.27,52800.0,23.0797,23.0892,23.0417,23.0512,52800.0
2011-03-09 09:30:00,24.24,24.28,24.21,24.27,6800.0,23.0227,23.0607,22.9942,23.0512,6800.0
2011-03-09 09:35:00,24.25,24.25,24.25,24.25,400.0,23.0322,23.0322,23.0322,23.0322,400.0
2011-03-09 09:40:00,24.15,24.15,24.15,24.15,200.0,22.9373,22.9373,22.9373,22.9373,200.0
2011-03-09 09:45:00,24.12,24.18,24.1,24.17,12600.0,22.9088,22.9658,22.8898,22.9563,12600.0
2011-03-09 09:50:00,24.17,24.21,24.16,24.2,2800.0,22.9563,22.9942,22.9468,22.9848,2800.0
2011-03-09 09:55:00,24.21,24.22,24.2,24.21,6600.0,22.9942,23.0037,22.9848,22.9942,6600.0
2011-03-09 10:00:00,24.2,24.2,24.13,24.13,3200.0,22.9848,22.9848,22.9183,22.9183,3200.0
2011-03-09 10:05:00,24.14,24.24,24.13,24.23,8000.0,22.9278,23.0227,22.9183,23.0132,8000.0
2011-03-09 10:10:00,24.24,24.24,24.19,24.19,3600.0,23.0227,23.0227,22.9753,22.9753,3600.0
2011-03-09 10:15:00,24.16,24.18,24.15,24.17,8400.0,22.9468,22.9658,22.9373,22.9563,8400.0
2011-03-09 10:20:00,24.18,24.2,24.16,24.2,3400.0,22.9658,22.9848,22.9468,22.9848,3400.0
2011-03-09 10:25:00,24.21,24.25,24.21,24.22,3600.0,22.9942,23.0322,22.9942,23.0037,3600.0
2011-03-09 10:30:00,24.2,24.22,24.2,24.2,1600.0,22.9848,23.0037,22.9848,22.9848,1600.0
2011-03-09 10:35:00,24.21,24.22,24.18,24.18,2200.0,22.9942,23.0037,22.9658,22.9658,2200.0
2011-03-09 10:40:00,24.18,24.2,24.17,24.17,2200.0,22.9658,22.9848,22.9563,22.9563,2200.0
2011-03-09 10:45:00,24.17,24.18,24.14,24.18,2600.0,22.9563,22.9658,22.9278,22.9658,2600.0
2011-03-09 10:50:00,24.18,24.18,24.1,24.1,7600.0,22.9658,22.9658,22.8898,22.8898,7600.0
2011-03-09 10:55:00,24.1,24.1,23.99,24.07,6400.0,22.8898,22.8898,22.7853,22.8613,6400.0
2011-03-09 11:00:00,24.06,24.11,24.02,24.1,9200.0,22.8518,22.8993,22.8138,22.8898,9200.0
2011-03-09 11:05:00,24.11,24.11,24.08,24.08,2600.0,22.8993,22.8993,22.8708,22.8708,2600.0
2011-03-09 11:10:00,24.08,24.1,24.08,24.1,2400.0,22.8708,22.8898,22.8708,22.8898,2400.0
2011-03-09 11:15:00,24.11,24.14,24.11,24.13,1600.0,22.8993,22.9278,22.8993,22.9183,1600.0
2011-03-09 11:20:00,24.1,24.13,24.1,24.13,1200.0,22.8898,22.9183,22.8898,22.9183,1200.0
2011-03-09 11:25:00,24.13,24.15,24.12,24.14,2400.0,22.9183,22.9373,22.9088,22.9278,2400.0
2011-03-09 11:30:00,24.13,24.13,24.07,24.1,3000.0,22.9183,22.9183,22.8613,22.8898,3000.0
2011-03-09 11:35:00,24.11,24.15,24.11,24.15,1800.0,22.8993,22.9373,22.8993,22.9373,1800.0
2011-03-09 11:40:00,24.15,24.17,24.13,24.13,2200.0,22.9373,22.9563,22.9183,22.9183,2200.0
2011-03-09 11:45:00,24.15,24.17,24.13,24.13,3000.0,22.9373,22.9563,22.9183,22.9183,3000.0
2011-03-09 11:50:00,24.14,24.14,24.13,24.14,1000.0,22.9278,22.9278,22.9183,22.9278,1000.0
2011-03-09 11:55:00,24.15,24.2,24.15,24.18,2800.0,22.9373,22.9848,22.9373,22.9658,2800.0
2011-03-09 12:00:00,24.2,24.24,24.2,24.21,2400.0,22.9848,23.0227,22.9848,22.9942,2400.0
2011-03-09 12:05:00,24.19,24.19,24.16,24.16,3000.0,22.9753,22.9753,22.9468,22.9468,3000.0
2011-03-09 12:10:00,24.16,24.17,24.14,24.14,2400.0,22.9468,22.9563,22.9278,22.9278,2400.0
2011-03-09 12:15:00,24.17,24.17,24.16,24.16,800.0,22.9563,22.9563,22.9468,22.9468,800.0
2011-03-09 12:20:00,24.17,24.21,24.17,24.19,1600.0,22.9563,22.9942,22.9563,22.9753,1600.0
2011-03-09 12:25:00,24.17,24.17,24.13,24.13,1400.0,22.9563,22.9563,22.9183,22.9183,1400.0
2011-03-09 12:30:00,24.14,24.15,24.14,24.14,1400.0,22.9278,22.9373,22.9278,22.9278,1400.0
2011-03-09 12:35:00,24.16,24.16,24.15,24.15,1400.0,22.9468,22.9468,22.9373,22.9373,1400.0
2011-03-09 12:40:00,24.16,24.16,24.14,24.14,1400.0,22.9468,22.9468,22.9278,22.9278,1400.0
2011-03-09 12:45:00,24.15,24.17,24.14,24.17,1400.0,22.9373,22.9563,22.9278,22.9563,1400.0
2011-03-09 12:50:00,24.18,24.18,24.14,24.18,3000.0,22.9658,22.9658,22.9278,22.9658,3000.0
2011-03-09 12:55:00,24.17,24.17,24.12,24.14,2000.0,22.9563,22.9563,22.9088,22.9278,2000.0
2011-03-09 13:00:00,24.15,24.15,24.11,24.11,2200.0,22.9373,22.9373,22.8993,22.8993,2200.0
2011-03-09 13:05:00,24.11,24.11,24.09,24.1,3800.0,22.8993,22.8993,22.8803,22.8898,3800.0
2011-03-09 13:10:00,24.11,24.12,24.1,24.1,2400.0,22.8993,22.9088,22.8898,22.8898,2400.0
2011-03-09 13:15:00,24.11,24.14,24.11,24.13,2400.0,22.8993,22.9278,22.8993,22.9183,2400.0
2011-03-09 13:20:00,24.11,24.14,24.11,24.13,2600.0,22.8993,22.9278,22.8993,22.9183,2600.0
2011-03-09 13:25:00,24.14,24.16,24.13,24.14,1600.0,22.9278,22.9468,22.9183,22.9278,1600.0
2011-03-09 13:30:00,24.15,24.15,24.11,24.11,1600.0,22.9373,22.9373,22.8993,22.8993,1600.0
2011-03-09 13:35:00,24.13,24.14,24.11,24.11,2400.0,22.9183,22.9278,22.8993,22.8993,2400.0
2011-03-09 13:40:00,24.12,24.12,24.1,24.1,2000.0,22.9088,22.9088,22.8898,22.8898,2000.0
2011-03-09 13:45:00,24.11,24.11,24.11,24.11,1400.0,22.8993,22.8993,22.8993,22.8993,1400.0
2011-03-09 13:50:00,24.12,24.12,24.09,24.11,3200.0,22.9088,22.9088,22.8803,22.8993,3200.0
2011-03-09 13:55:00,24.09,24.11,24.09,24.1,1400.0,22.8803,22.8993,22.8803,22.8898,1400.0
2011-03-09 14:00:00,24.1,24.15,24.1,24.13,4000.0,22.8898,22.9373,22.8898,22.9183,4000.0
2011-03-09 14:05:00,24.13,24.13,24.08,24.08,1200.0,22.9183,22.9183,22.8708,22.8708,1200.0
2011-03-09 14:10:00,24.1,24.11,24.07,24.11,3200.0,22.8898,22.8993,22.8613,22.8993,3200.0
2011-03-09 14:15:00,24.11,24.11,24.1,24.11,1800.0,22.8993,22.8993,22.8898,22.8993,1800.0
2011-03-09 14:20:00,24.11,24.11,24.08,24.11,2200.0,22.8993,22.8993,22.8708,22.8993,2200.0
2011-03-09 14:25:00,24.11,24.11,24.08,24.08,1800.0,22.8993,22.8993,22.8708,22.8708,1800.0
2011-03-09 14:30:00,24.08,24.12,24.08,24.12,7400.0,22.8708,22.9088,22.8708,22.9088,7400.0
2011-03-09 14:35:00,24.11,24.11,24.1,24.11,6400.0,22.8993,22.8993,22.8898,22.8993,6400.0
2011-03-09 14:40:00,24.11,24.13,24.11,24.12,2200.0,22.8993,22.9183,22.8993,22.9088,2200.0
2011-03-09 14:45:00,24.14,24.14,24.11,24.14,3000.0,22.9278,22.9278,22.8993,22.9278,3000.0
2011-03-09 14:50:00,24.14,24.18,24.13,24.18,6200.0,22.9278,22.9658,22.9183,22.9658,6200.0
2011-03-09 14:55:00,24.17,24.18,24.17,24.17,7600.0,22.9563,22.9658,22.9563,22.9563,7600.0
2011-03-09 15:00:00,24.17,24.17,24.14,24.15,4600.0,22.9563,22.9563,22.9278,22.9373,4600.0
2011-03-09 15:05:00,24.15,24.17,24.13,24.17,5800.0,22.9373,22.9563,22.9183,22.9563,5800.0
2011-03-09 15:10:00,24.17,24.21,24.17,24.2,23600.0,22.9563,22.9942,22.9563,22.9848,23600.0
2011-03-09 15:15:00,24.21,24.22,24.2,24.2,6600.0,22.9942,23.0037,22.9848,22.9848,6600.0
2011-03-09 15:20:00,24.21,24.21,24.2,24.2,6800.0,22.9942,22.9942,22.9848,22.9848,6800.0
2011-03-09 15:25:00,24.2,24.21,24.18,24.2,15200.0,22.9848,22.9942,22.9658,22.9848,15200.0
2011-03-09 15:30:00,24.2,24.21,24.19,24.2,4800.0,22.9848,22.9942,22.9753,22.9848,4800.0
2011-03-09 15:35:00,24.19,24.19,24.17,24.19,9800.0,22.9753,22.9753,22.9563,22.9753,9800.0
2011-03-09 15:40:00,24.2,24.22,24.2,24.2,12000.0,22.9848,23.0037,22.9848,22.9848,12000.0
2011-03-09 15:45:00,24.2,24.21,24.16,24.21,12800.0,22.9848,22.9942,22.9468,22.9942,12800.0
2011-03-09 15:50:00,24.21,24.21,24.18,24.19,7400.0,22.9942,22.9942,22.9658,22.9753,7400.0
2011-03-09 15:55:00,24.18,24.21,24.17,24.19,31800.0,22.9658,22.9942,22.9563,22.9753,31800.0
2011-03-10 09:30:00,23.93,23.93,23.65,23.65,10800.0,22.7283,22.7283,22.4624,22.4624,10800.0
2011-03-10 09:35:00,23.62,23.73,23.61,23.67,7600.0,22.4339,22.5384,22.4244,22.4814,7600.0
2011-03-10 09:40:00,23.64,23.65,23.6,23.6,5000.0,22.4529,22.4624,22.4149,22.4149,5000.0
2011-03-10 09:45:00,23.61,23.65,23.57,23.57,6200.0,22.4244,22.4624,22.3864,22.3864,6200.0
2011-03-10 09:50:00,23.57,23.62,23.57,23.6,8000.0,22.3864,22.4339,22.3864,22.4149,8000.0
2011-03-10 09:55:00,23.65,23.65,23.6,23.63,2200.0,22.4624,22.4624,22.4149,22.4434,2200.0
2011-03-10 10:00:00,23.61,23.61,23.54,23.56,5800.0,22.4244,22.4244,22.3579,22.3769,5800.0
2011-03-10 10:05:00,23.58,23.58,23.53,23.56,8800.0,22.3959,22.3959,22.3484,22.3769,8800.0
2011-03-10 10:10:00,23.57,23.6,23.56,23.6,5800.0,22.3864,22.4149,22.3769,22.4149,5800.0
2011-03-10 10:15:00,23.63,23.63,23.53,23.55,5200.0,22.4434,22.4434,22.3484,22.3674,5200.0
2011-03-10 10:20:00,23.58,23.61,23.58,23.58,3800.0,22.3959,22.4244,22.3959,22.3959,3800.0
2011-03-10 10:25:00,23.58,23.6,23.51,23.53,5800.0,22.3959,22.4149,22.3294,22.3484,5800.0
2011-03-10 10:30:00,23.53,23.53,23.46,23.46,9200.0,22.3484,22.3484,22.2819,22.2819,9200.0
2011-03-10 10:35:00,23.46,23.46,23.41,23.42,6800.0,22.2819,22.2819,22.2344,22.2439,6800.0
2011-03-10 10:40:00,23.42,23.5,23.38,23.48,8800.0,22.2439,22.3199,22.2059,22.3009,8800.0
2011-03-10 10:45:00,23.48,23.48,23.45,23.47,4600.0,22.3009,22.3009,22.2724,22.2914,4600.0
2011-03-10 10:50:00,23.47,23.5,23.47,23.5,3000.0,22.2914,22.3199,22.2914,22.3199,3000.0
2011-03-10 10:55:00,23.5,23.53,23.47,23.47,5400.0,22.3199,22.3484,22.2914,22.2914,5400.0
2011-03-10 11:00:00,23.48,23.55,23.47,23.55,5200.0,22.3009,22.3674,22.2914,22.3674,5200.0
2011-03-10 11:05:00,23.58,23.58,23.55,23.55,2800.0,22.3959,22.3959,22.3674,22.3674,2800.0
2011-03-10 11:10:00,23.56,23.57,23.55,23.56,4200.0,22.3769,22.3864,22.3674,22.3769,4200.0
2011-03-10 11:15:00,23.56,23.58,23.56,23.58,2000.0,22.3769,22.3959,22.3769,22.3959,2000.0
2011-03-10 11:20:00,23.58,23.59,23.58,23.59,1600.0,22.3959,22.4054,22.3959,22.4054,1600.0
2011-03-10 11:25:00,23.65,23.65,23.62,23.65,3000.0,22.4624,22.4624,22.4339,22.4624,3000.0
2011-03-10 11:30:00,23.64,23.67,23.63,23.67,2600.0,22.4529,22.4814,22.4434,22.4814,2600.0
2011-03-10 11:35:00,23.67,23.71,23.67,23.71,6400.0,22.4814,22.5194,22.4814,22.5194,6400.0
2011-03-10 11:40:00,23.71,23.71,23.65,23.65,2600.0,22.5194,22.5194,22.4624,22.4624,2600.0
2011-03-10 11:45:00,23.66,23.7,23.66,23.68,1800.0,22.4719,22.5099,22.4719,22.4909,1800.0
2011-03-10 11:50:00,23.68,23.68,23.66,23.68,2000.0,22.4909,22.4909,22.4719,22.4909,2000.0
2011-03-10 11:55:00,23.71,23.71,23.71,23.71,1400.0,22.5194,22.5194,22.5194,22.5194,1400.0
2011-03-10 12:00:00,23.73,23.75,23.73,23.74,2600.0,22.5384,22.5573,22.5384,22.5479,2600.0
2011-03-10 12:05:00,23.75,23.75,23.72,23.72,3000.0,22.5573,22.5573,22.5289,22.5289,3000.0
2011-03-10 12:10:00,23.72,23.75,23.67,23.74,8000.0,22.5289,22.5573,22.4814,22.5479,8000.0
2011-03-10 12:15:00,23.74,23.75,23.74,23.74,4200.0,22.5479,22.5573,22.5479,22.5479,4200.0
2011-03-10 12:20:00,23.73,23.77,23.73,23.77,2400.0,22.5384,22.5763,22.5384,22.5763,2400.0
2011-03-10 12:25:00,23.77,23.77,23.7,23.71,2800.0,22.5763,22.5763,22.5099,22.5194,2800.0
2011-03-10 12:30:00,23.71,23.71,23.66,23.66,1600.0,22.5194,22.5194,22.4719,22.4719,1600.0
2011-03-10 12:35:00,23.68,23.69,23.63,23.65,6800.0,22.4909,22.5004,22.4434,22.4624,6800.0
2011-03-10 12:40:00,23.65,23.66,23.63,23.63,3600.0,22.4624,22.4719,22.4434,22.4434,3600.0
2011-03-10 12:45:00,23.65,23.66,23.63,23.64,2600.0,22.4624,22.4719,22.4434,22.4529,2600.0
2011-03-10 12:50:00,23.64,23.67,23.61,23.66,12400.0,22.4529,22.4814,22.4244,22.4719,12400.0
2011-03-10 12:55:00,23.66,23.7,23.66,23.68,1800.0,22.4719,22.5099,22.4719,22.4909,1800.0
2011-03-10 13:00:00,23.7,23.71,23.7,23.71,2400.0,22.5099,22.5194,22.5099,22.5194,2400.0
2011-03-10 13:05:00,23.71,23.71,23.68,23.68,1600.0,22.5194,22.5194,22.4909,22.4909,1600.0
2011-03-10 13:10:00,23.7,23.72,23.7,23.72,600.0,22.5099,22.5289,22.5099,22.5289,600.0
2011-03-10 13:15:00,23.72,23.74,23.72,23.74,2200.0,22.5289,22.5479,22.5289,22.5479,2200.0
2011-03-10 13:20:00,23.74,23.74,23.7,23.7,1000.0,22.5479,22.5479,22.5099,22.5099,1000.0
2011-03-10 13:25:00,23.7,23.7,23.65,23.66,1400.0,22.5099,22.5099,22.4624,22.4719,1400.0
2011-03-10 13:30:00,23.66,23.66,23.57,23.59,2200.0,22.4719,22.4719,22.3864,22.4054,2200.0
2011-03-10 13:35:00,23.59,23.61,23.58,23.58,2800.0,22.4054,22.4244,22.3959,22.3959,2800.0
2011-03-10 13:40:00,23.58,23.61,23.58,23.61,4200.0,22.3959,22.4244,22.3959,22.4244,4200.0
2011-03-10 13:45:00,23.61,23.62,23.61,23.61,3400.0,22.4244,22.4339,22.4244,22.4244,3400.0
2011-03-10 13:50:00,23.61,23.64,23.61,23.63,1800.0,22.4244,22.4529,22.4244,22.4434,1800.0
2011-03-10 13:55:00,23.6,23.6,23.59,23.59,1200.0,22.4149,22.4149,22.4054,22.4054,1200.0
2011-03-10 14:00:00,23.6,23.61,23.59,23.61,3800.0,22.4149,22.4244,22.4054,22.4244,3800.0
2011-03-10 14:05:00,23.61,23.65,23.6,23.65,3800.0,22.4244,22.4624,22.4149,22.4624,3800.0
2011-03-10 14:10:00,23.65,23.65,23.6,23.6,3400.0,22.4624,22.4624,22.4149,22.4149,3400.0
2011-03-10 14:15:00,23.6,23.61,23.6,23.61,1200.0,22.4149,22.4244,22.4149,22.4244,1200.0
2011-03-10 14:20:00,23.63,23.64,23.6,23.61,3600.0,22.4434,22.4529,22.4149,22.4244,3600.0
2011-03-10 14:25:00,23.61,23.62,23.61,23.62,1800.0,22.4244,22.4339,22.4244,22.4339,1800.0
2011-03-10 14:30:00,23.62,23.62,23.6,23.61,3800.0,22.4339,22.4339,22.4149,22.4244,3800.0
2011-03-10 14:35:00,23.61,23.67,23.61,23.67,4400.0,22.4244,22.4814,22.4244,22.4814,4400.0
2011-03-10 14:40:00,23.67,23.67,23.66,23.66,4800.0,22.4814,22.4814,22.4719,22.4719,4800.0
2011-03-10 14:45:00,23.65,23.67,23.65,23.67,3200.0,22.4624,22.4814,22.4624,22.4814,3200.0
2011-03-10 14:50:00,23.67,23.68,23.66,23.67,4000.0,22.4814,22.4909,22.4719,22.4814,4000.0
2011-03-10 14:55:00,23.67,23.68,23.66,23.67,2400.0,22.4814,22.4909,22.4719,22.4814,2400.0
2011-03-10 15:00:00,23.67,23.67,23.61,23.61,4400.0,22.4814,22.4814,22.4244,22.4244,4400.0
2011-03-10 15:05:00,23.63,23.68,23.63,23.68,22200.0,22.4434,22.4909,22.4434,22.4909,22200.0
2011-03-10 15:10:00,23.68,23.68,23.64,23.65,6200.0,22.4909,22.4909,22.4529,22.4624,6200.0
2011-03-10 15:15:00,23.64,23.64,23.58,23.58,12000.0,22.4529,22.4529,22.3959,22.3959,12000.0
2011-03-10 15:20:00,23.58,23.61,23.57,23.6,10600.0,22.3959,22.4244,22.3864,22.4149,10600.0
2011-03-10 15:25:00,23.6,23.61,23.58,23.59,8200.0,22.4149,22.4244,22.3959,22.4054,8200.0
2011-03-10 15:30:00,23.59,23.59,23.55,23.56,13000.0,22.4054,22.4054,22.3674,22.3769,13000.0
2011-03-10 15:35:00,23.56,23.6,23.56,23.59,8200.0,22.3769,22.4149,22.3769,22.4054,8200.0
2011-03-10 15:40:00,23.61,23.67,23.61,23.67,10200.0,22.4244,22.4814,22.4244,22.4814,10200.0
2011-03-10 15:45:00,23.66,23.66,23.6,23.6,9400.0,22.4719,22.4719,22.4149,22.4149,9400.0
2011-03-10 15:50:00,23.6,23.61,23.58,23.58,11000.0,22.4149,22.4244,22.3959,22.3959,11000.0
2011-03-10 15:55:00,23.58,23.59,23.55,23.58,32200.0,22.3959,22.4054,22.3674,22.3959,32200.0
2011-03-11 09:30:00,23.52,23.52,23.52,23.52,2400.0,22.3389,22.3389,22.3389,22.3389,2400.0
2011-03-11 09:35:00,23.54,23.67,23.54,23.66,8800.0,22.3579,22.4814,22.3579,22.4719,8800.0
2011-03-11 09:40:00,23.68,23.75,23.68,23.75,2000.0,22.4909,22.5573,22.4909,22.5573,2000.0
2011-03-11 09:45:00,23.72,23.73,23.67,23.68,1400.0,22.5289,22.5384,22.4814,22.4909,1400.0
2011-03-11 09:50:00,23.69,23.69,23.65,23.65,1800.0,22.5004,22.5004,22.4624,22.4624,1800.0
2011-03-11 09:55:00,23.65,23.68,23.65,23.67,2400.0,22.4624,22.4909,22.4624,22.4814,2400.0
2011-03-11 10:00:00,23.65,23.65,23.63,23.63,2200.0,22.4624,22.4624,22.4434,22.4434,2200.0
2011-03-11 10:05:00,23.61,23.62,23.6,23.6,800.0,22.4244,22.4339,22.4149,22.4149,800.0
2011-03-11 10:10:00,23.6,23.6,23.58,23.59,1000.0,22.4149,22.4149,22.3959,22.4054,1000.0
2011-03-11 10:15:00,23.61,23.61,23.59,23.6,4800.0,22.4244,22.4244,22.4054,22.4149,4800.0
2011-03-11 10:20:00,23.61,23.61,23.58,23.6,5000.0,22.4244,22.4244,22.3959,22.4149,5000.0
2011-03-11 10:25:00,23.61,23.61,23.58,23.59,3600.0,22.4244,22.4244,22.3959,22.4054,3600.0
2011-03-11 10:30:00,23.58,23.6,23.57,23.57,3000.0,22.3959,22.4149,22.3864,22.3864,3000.0
2011-03-11 10:35:00,23.59,23.6,23.58,23.6,600.0,22.4054,22.4149,22.3959,22.4149,600.0
2011-03-11 10:40:00,23.59,23.6,23.58,23.58,2800.0,22.4054,22.4149,22.3959,22.3959,2800.0
2011-03-11 10:45:00,23.55,23.59,23.53,23.58,3800.0,22.3674,22.4054,22.3484,22.3959,3800.0
2011-03-11 10:50:00,23.59,23.6,23.57,23.58,4400.0,22.4054,22.4149,22.3864,22.3959,4400.0
2011-03-11 10:55:00,23.58,23.58,23.56,23.57,8000.0,22.3959,22.3959,22.3769,22.3864,8000.0
2011-03-11 11:00:00,23.57,23.57,23.56,23.56,1200.0,22.3864,22.3864,22.3769,22.3769,1200.0
2011-03-11 11:05:00,23.56,23.57,23.55,23.57,2600.0,22.3769,22.3864,22.3674,22.3864,2600.0
2011-03-11 11:10:00,23.57,23.57,23.56,23.56,600.0,22.3864,22.3864,22.3769,22.3769,600.0
2011-03-11 11:15:00,23.56,23.56,23.55,23.55,400.0,22.3769,22.3769,22.3674,22.3674,400.0
2011-03-11 11:20:00,23.55,23.58,23.55,23.58,1000.0,22.3674,22.3959,22.3674,22.3959,1000.0
2011-03-11 11:25:00,23.56,23.56,23.55,23.55,600.0,22.3769,22.3769,22.3674,22.3674,600.0
2011-03-11 11:30:00,23.56,23.56,23.54,23.54,800.0,22.3769,22.3769,22.3579,22.3579,800.0
2011-03-11 11:35:00,23.56,23.58,23.55,23.56,6000.0,22.3769,22.3959,22.3674,22.3769,6000.0
2011-03-11 11:40:00,23.55,23.58,23.55,23.57,5600.0,22.3674,22.3959,22.3674,22.3864,5600.0
2011-03-11 11:45:00,23.58,23.59,23.56,23.57,57000.0,22.3959,22.4054,22.3769,22.3864,57000.0
2011-03-11 11:50:00,23.58,23.59,23.55,23.55,11800.0,22.3959,22.4054,22.3674,22.3674,11800.0
2011-03-11 11:55:00,23.55,23.57,23.53,23.55,8600.0,22.3674,22.3864,22.3484,22.3674,8600.0
2011-03-11 12:00:00,23.56,23.57,23.54,23.54,8200.0,22.3769,22.3864,22.3579,22.3579,8200.0
2011-03-11 12:05:00,23.54,23.55,23.54,23.55,1400.0,22.3579,22.3674,22.3579,22.3674,1400.0
2011-03-11 12:10:00,23.55,23.55,23.53,23.55,4600.0,22.3674,22.3674,22.3484,22.3674,4600.0
2011-03-11 12:15:00,23.56,23.56,23.55,23.55,2000.0,22.3769,22.3769,22.3674,22.3674,2000.0
2011-03-11 12:20:00,23.55,23.57,23.55,23.55,13800.0,22.3674,22.3864,22.3674,22.3674,13800.0
2011-03-11 12:25:00,23.55,23.56,23.54,23.55,6000.0,22.3674,22.3769,22.3579,22.3674,6000.0
2011-03-11 12:30:00,23.56,23.56,23.55,23.56,1400.0,22.3769,22.3769,22.3674,22.3769,1400.0
2011-03-11 12:35:00,23.56,23.56,23.55,23.56,4000.0,22.3769,22.3769,22.3674,22.3769,4000.0
2011-03-11 12:40:00,23.55,23.55,23.54,23.55,2000.0,22.3674,22.3674,22.3579,22.3674,2000.0
2011-03-11 12:45:00,23.56,23.57,23.55,23.55,7200.0,22.3769,22.3864,22.3674,22.3674,7200.0
2011-03-11 12:50:00,23.56,23.56,23.56,23.56,200.0,22.3769,22.3769,22.3769,22.3769,200.0
2011-03-11 12:55:00,23.55,23.56,23.55,23.56,800.0,22.3674,22.3769,22.3674,22.3769,800.0
2011-03-11 13:00:00,23.55,23.56,23.54,23.54,800.0,22.3674,22.3769,22.3579,22.3579,800.0
2011-03-11 13:05:00,23.55,23.55,23.55,23.55,1400.0,22.3674,22.3674,22.3674,22.3674,1400.0
2011-03-11 13:10:00,23.55,23.55,23.5,23.5,2800.0,22.3674,22.3674,22.3199,22.3199,2800.0
2011-03-11 13:15:00,23.5,23.53,23.5,23.53,1800.0,22.3199,22.3484,22.3199,22.3484,1800.0
2011-03-11 13:20:00,23.54,23.54,23.52,23.54,800.0,22.3579,22.3579,22.3389,22.3579,800.0
2011-03-11 13:25:00,23.54,23.54,23.53,23.53,11600.0,22.3579,22.3579,22.3484,22.3484,11600.0
2011-03-11 13:30:00,23.52,23.52,23.52,23.52,400.0,22.3389,22.3389,22.3389,22.3389,400.0
2011-03-11 13:35:00,23.53,23.53,23.5,23.5,1600.0,22.3484,22.3484,22.3199,22.3199,1600.0
2011-03-11 13:40:00,23.5,23.5,23.5,23.5,400.0,22.3199,22.3199,22.3199,22.3199,400.0
2011-03-11 13:45:00,23.5,23.51,23.5,23.51,1000.0,22.3199,22.3294,22.3199,22.3294,1000.0
2011-03-11 13:50:00,23.5,23.53,23.5,23.53,1200.0,22.3199,22.3484,22.3199,22.3484,1200.0
2011-03-11 13:55:00,23.53,23.54,23.53,23.54,2200.0,22.3484,22.3579,22.3484,22.3579,2200.0
2011-03-11 14:00:00,23.54,23.54,23.52,23.54,2200.0,22.3579,22.3579,22.3389,22.3579,2200.0
2011-03-11 14:05:00,23.54,23.55,23.53,23.54,4200.0,22.3579,22.3674,22.3484,22.3579,4200.0
2011-03-11 14:10:00,23.54,23.55,23.53,23.54,3400.0,22.3579,22.3674,22.3484,22.3579,3400.0
2011-03-11 14:15:00,23.55,23.55,23.53,23.54,12400.0,22.3674,22.3674,22.3484,22.3579,12400.0
2011-03-11 14:20:00,23.54,23.55,23.53,23.55,4800.0,22.3579,22.3674,22.3484,22.3674,4800.0
2011-03-11 14:25:00,23.54,23.54,23.53,23.53,1400.0,22.3579,22.3579,22.3484,22.3484,1400.0
2011-03-11 14:30:00,23.54,23.55,23.54,23.55,3400.0,22.3579,22.3674,22.3579,22.3674,3400.0
2011-03-11 14:35:00,23.54,23.55,23.53,23.54,3200.0,22.3579,22.3674,22.3484,22.3579,3200.0
2011-03-11 14:40:00,23.54,23.55,23.54,23.54,14800.0,22.3579,22.3674,22.3579,22.3579,14800.0
2011-03-11 14:45:00,23.53,23.55,23.53,23.55,12000.0,22.3484,22.3674,22.3484,22.3674,12000.0
2011-03-11 14:50:00,23.55,23.55,23.54,23.54,11000.0,22.3674,22.3674,22.3579,22.3579,11000.0
2011-03-11 14:55:00,23.54,23.55,23.53,23.53,9000.0,22.3579,22.3674,22.3484,22.3484,9000.0
2011-03-11 15:00:00,23.54,23.58,23.54,23.57,23400.0,22.3579,22.3959,22.3579,22.3864,23400.0
2011-03-11 15:05:00,23.57,23.59,23.57,23.58,6800.0,22.3864,22.4054,22.3864,22.3959,6800.0
2011-03-11 15:10:00,23.59,23.59,23.57,23.57,11600.0,22.4054,22.4054,22.3864,22.3864,11600.0
2011-03-11 15:15:00,23.58,23.6,23.57,23.6,22600.0,22.3959,22.4149,22.3864,22.4149,22600.0
2011-03-11 15:20:00,23.6,23.61,23.6,23.61,16800.0,22.4149,22.4244,22.4149,22.4244,16800.0
2011-03-11 15:25:00,23.61,23.65,23.6,23.64,11600.0,22.4244,22.4624,22.4149,22.4529,11600.0
2011-03-11 15:30:00,23.65,23.7,23.63,23.64,17400.0,22.4624,22.5099,22.4434,22.4529,17400.0
2011-03-11 15:35:00,23.65,23.66,23.63,23.63,11400.0,22.4624,22.4719,22.4434,22.4434,11400.0
2011-03-11 15:40:00,23.62,23.64,23.61,23.63,15600.0,22.4339,22.4529,22.4244,22.4434,15600.0
2011-03-11 15:45:00,23.63,23.65,23.63,23.64,37600.0,22.4434,22.4624,22.4434,22.4529,37600.0
2011-03-11 15:50:00,23.64,23.66,23.6,23.65,33800.0,22.4529,22.4719,22.4149,22.4624,33800.0
2011-03-11 15:55:00,23.65,23.66,23.59,23.61,33200.0,22.4624,22.4719,22.4054,22.4244,33200.0
2011-03-14 09:30:00,23.41,23.41,23.33,23.38,6600.0,22.2344,22.2344,22.1584,22.2059,6600.0
2011-03-14 09:35:00,23.4,23.43,23.4,23.43,2000.0,22.2249,22.2534,22.2249,22.2534,2000.0
2011-03-14 09:40:00,23.42,23.43,23.42,23.43,3000.0,22.2439,22.2534,22.2439,22.2534,3000.0
2011-03-14 09:45:00,23.37,23.43,23.37,23.43,800.0,22.1964,22.2534,22.1964,22.2534,800.0
2011-03-14 09:50:00,23.45,23.49,23.45,23.49,5200.0,22.2724,22.3104,22.2724,22.3104,5200.0
2011-03-14 09:55:00,23.5,23.56,23.5,23.55,1600.0,22.3199,22.3769,22.3199,22.3674,1600.0
2011-03-14 10:00:00,23.55,23.57,23.55,23.56,1600.0,22.3674,22.3864,22.3674,22.3769,1600.0
2011-03-14 10:05:00,23.57,23.57,23.55,23.55,600.0,22.3864,22.3864,22.3674,22.3674,600.0
2011-03-14 10:10:00,23.53,23.53,23.5,23.52,1600.0,22.3484,22.3484,22.3199,22.3389,1600.0
2011-03-14 10:15:00,23.5,23.5,23.47,23.48,2200.0,22.3199,22.3199,22.2914,22.3009,2200.0
2011-03-14 10:20:00,23.46,23.48,23.46,23.48,1000.0,22.2819,22.3009,22.2819,22.3009,1000.0
2011-03-14 10:25:00,23.47,23.53,23.47,23.5,2400.0,22.2914,22.3484,22.2914,22.3199,2400.0
2011-03-14 10:30:00,23.5,23.51,23.43,23.43,3600.0,22.3199,22.3294,22.2534,22.2534,3600.0
2011-03-14 10:35:00,23.43,23.46,23.42,23.42,2800.0,22.2534,22.2819,22.2439,22.2439,2800.0
2011-03-14 10:40:00,23.44,23.45,23.43,23.44,2600.0,22.2629,22.2724,22.2534,22.2629,2600.0
2011-03-14 10:45:00,23.44,23.48,23.43,23.48,2800.0,22.2629,22.3009,22.2534,22.3009,2800.0
2011-03-14 10:50:00,23.48,23.5,23.48,23.48,2600.0,22.3009,22.3199,22.3009,22.3009,2600.0
2011-03-14 10:55:00,23.45,23.45,23.42,23.43,1400.0,22.2724,22.2724,22.2439,22.2534,1400.0
2011-03-14 11:00:00,23.43,23.43,23.42,23.43,1600.0,22.2534,22.2534,22.2439,22.2534,1600.0
2011-03-14 11:05:00,23.43,23.45,23.41,23.41,2000.0,22.2534,22.2724,22.2344,22.2344,2000.0
2011-03-14 11:10:00,23.42,23.42,23.35,23.38,3800.0,22.2439,22.2439,22.1774,22.2059,3800.0
2011-03-14 11:15:00,23.36,23.36,23.33,23.33,2400.0,22.1869,22.1869,22.1584,22.1584,2400.0
2011-03-14 11:20:00,23.32,23.33,23.3,23.31,6000.0,22.1489,22.1584,22.1299,22.1394,6000.0
2011-03-14 11:25:00,23.3,23.3,23.3,23.3,3400.0,22.1299,22.1299,22.1299,22.1299,3400.0
2011-03-14 11:30:00,23.3,23.31,23.29,23.31,1800.0,22.1299,22.1394,22.1204,22.1394,1800.0
2011-03-14 11:35:00,23.3,23.31,23.28,23.28,4000.0,22.1299,22.1394,22.1109,22.1109,4000.0
2011-03-14 11:40:00,23.3,23.33,23.3,23.33,800.0,22.1299,22.1584,22.1299,22.1584,800.0
2011-03-14 11:45:00,23.32,23.33,23.29,23.29,4000.0,22.1489,22.1584,22.1204,22.1204,4000.0
2011-03-14 11:50:00,23.3,23.3,23.3,23.3,600.0,22.1299,22.1299,22.1299,22.1299,600.0
2011-03-14 11:55:00,23.29,23.29,23.29,23.29,200.0,22.1204,22.1204,22.1204,22.1204,200.0
2011-03-14 12:00:00,23.28,23.28,23.27,23.28,4000.0,22.1109,22.1109,22.1015,22.1109,4000.0
2011-03-14 12:05:00,23.31,23.31,23.3,23.31,600.0,22.1394,22.1394,22.1299,22.1394,600.0
2011-03-14 12:10:00,23.3,23.3,23.28,23.28,2200.0,22.1299,22.1299,22.1109,22.1109,2200.0
2011-03-14 12:15:00,23.28,23.28,23.24,23.25,12000.0,22.1109,22.1109,22.073,22.0825,12000.0
2011-03-14 12:20:00,23.25,23.29,23.25,23.29,1400.0,22.0825,22.1204,22.0825,22.1204,1400.0
2011-03-14 12:25:00,23.28,23.28,23.26,23.26,600.0,22.1109,22.1109,22.092,22.092,600.0
2011-03-14 12:30:00,23.27,23.27,23.24,23.25,800.0,22.1015,22.1015,22.073,22.0825,800.0
2011-03-14 12:35:00,23.25,23.27,23.25,23.27,400.0,22.0825,22.1015,22.0825,22.1015,400.0
2011-03-14 12:40:00,23.25,23.26,23.25,23.26,600.0,22.0825,22.092,22.0825,22.092,600.0
2011-03-14 12:45:00,23.25,23.25,23.24,23.24,1000.0,22.0825,22.0825,22.073,22.073,1000.0
2011-03-14 12:50:00,23.25,23.25,23.24,23.24,400.0,22.0825,22.0825,22.073,22.073,400.0
2011-03-14 12:55:00,23.24,23.25,23.23,23.25,2800.0,22.073,22.0825,22.0635,22.0825,2800.0
2011-03-14 13:00:00,23.28,23.28,23.28,23.28,400.0,22.1109,22.1109,22.1109,22.1109,400.0
2011-03-14 13:05:00,23.29,23.31,23.29,23.31,2200.0,22.1204,22.1394,22.1204,22.1394,2200.0
2011-03-14 13:10:00,23.31,23.32,23.31,23.32,600.0,22.1394,22.1489,22.1394,22.1489,600.0
2011-03-14 13:15:00,23.33,23.33,23.31,23.31,1200.0,22.1584,22.1584,22.1394,22.1394,1200.0
2011-03-14 13:20:00,23.32,23.33,23.27,23.27,3200.0,22.1489,22.1584,22.1015,22.1015,3200.0
2011-03-14 13:25:00,23.27,23.3,23.26,23.3,5600.0,22.1015,22.1299,22.092,22.1299,5600.0
2011-03-14 13:30:00,23.29,23.31,23.29,23.3,800.0,22.1204,22.1394,22.1204,22.1299,800.0
2011-03-14 13:35:00,23.3,23.31,23.29,23.29,1400.0,22.1299,22.1394,22.1204,22.1204,1400.0
2011-03-14 13:40:00,23.25,23.29,23.25,23.28,1200.0,22.0825,22.1204,22.0825,22.1109,1200.0
2011-03-14 13:45:00,23.3,23.31,23.3,23.3,5800.0,22.1299,22.1394,22.1299,22.1299,5800.0
2011-03-14 13:50:00,23.29,23.33,23.29,23.31,2400.0,22.1204,22.1584,22.1204,22.1394,2400.0
2011-03-14 13:55:00,23.31,23.31,23.29,23.31,1600.0,22.1394,22.1394,22.1204,22.1394,1600.0
2011-03-14 14:00:00,23.31,23.31,23.29,23.31,1400.0,22.1394,22.1394,22.1204,22.1394,1400.0
2011-03-14 14:05:00,23.31,23.33,23.31,23.33,2000.0,22.1394,22.1584,22.1394,22.1584,2000.0
2011-03-14 14:10:00,23.32,23.33,23.32,23.33,1600.0,22.1489,22.1584,22.1489,22.1584,1600.0
2011-03-14 14:15:00,23.34,23.35,23.33,23.35,3400.0,22.1679,22.1774,22.1584,22.1774,3400.0
2011-03-14 14:20:00,23.35,23.42,23.35,23.42,16600.0,22.1774,22.2439,22.1774,22.2439,16600.0
2011-03-14 14:25:00,23.41,23.43,23.4,23.43,8400.0,22.2344,22.2534,22.2249,22.2534,8400.0
2011-03-14 14:30:00,23.43,23.45,23.43,23.43,21600.0,22.2534,22.2724,22.2534,22.2534,21600.0
2011-03-14 14:35:00,23.43,23.43,23.41,23.43,5400.0,22.2534,22.2534,22.2344,22.2534,5400.0
2011-03-14 14:40:00,23.4,23.41,23.39,23.4,2400.0,22.2249,22.2344,22.2154,22.2249,2400.0
2011-03-14 14:45:00,23.38,23.41,23.38,23.41,3200.0,22.2059,22.2344,22.2059,22.2344,3200.0
2011-03-14 14:50:00,23.4,23.4,23.4,23.4,1600.0,22.2249,22.2249,22.2249,22.2249,1600.0
2011-03-14 14:55:00,23.4,23.4,23.39,23.4,1400.0,22.2249,22.2249,22.2154,22.2249,1400.0
2011-03-14 15:00:00,23.39,23.4,23.36,23.37,3800.0,22.2154,22.2249,22.1869,22.1964,3800.0
2011-03-14 15:05:00,23.38,23.4,23.38,23.39,5800.0,22.2059,22.2249,22.2059,22.2154,5800.0
2011-03-14 15:10:00,23.4,23.43,23.39,23.43,6000.0,22.2249,22.2534,22.2154,22.2534,6000.0
2011-03-14 15:15:00,23.43,23.43,23.4,23.4,3000.0,22.2534,22.2534,22.2249,22.2249,3000.0
2011-03-14 15:20:00,23.4,23.41,23.4,23.4,10200.0,22.2249,22.2344,22.2249,22.2249,10200.0
2011-03-14 15:25:00,23.4,23.4,23.39,23.4,9400.0,22.2249,22.2249,22.2154,22.2249,9400.0
2011-03-14 15:30:00,23.4,23.42,23.4,23.41,6400.0,22.2249,22.2439,22.2249,22.2344,6400.0
2011-03-14 15:35:00,23.4,23.42,23.39,23.41,6400.0,22.2249,22.2439,22.2154,22.2344,6400.0
2011-03-14 15:40:00,23.42,23.46,23.42,23.45,10400.0,22.2439,22.2819,22.2439,22.2724,10400.0
2011-03-14 15:45:00,23.46,23.46,23.43,23.43,15400.0,22.2819,22.2819,22.2534,22.2534,15400.0
2011-03-14 15:50:00,23.42,23.45,23.41,23.43,4600.0,22.2439,22.2724,22.2344,22.2534,4600.0
2011-03-14 15:55:00,23.43,23.43,23.4,23.41,36600.0,22.2534,22.2534,22.2249,22.2344,36600.0
2011-03-15 09:30:00,22.89,22.91,22.82,22.82,16000.0,21.7405,21.7595,21.674,21.674,16000.0
2011-03-15 09:35:00,22.83,22.91,22.77,22.91,13600.0,21.6835,21.7595,21.6266,21.7595,13600.0
2011-03-15 09:40:00,22.85,22.91,22.85,22.9,6400.0,21.7025,21.7595,21.7025,21.75,6400.0
2011-03-15 09:45:00,22.91,22.95,22.9,22.95,2600.0,21.7595,21.7975,21.75,21.7975,2600.0
2011-03-15 09:50:00,22.95,22.99,22.94,22.94,3800.0,21.7975,21.8355,21.788,21.788,3800.0
2011-03-15 09:55:00,22.93,22.93,22.85,22.86,3600.0,21.7785,21.7785,21.7025,21.712,3600.0
2011-03-15 10:00:00,22.86,22.92,22.86,22.9,4200.0,21.712,21.769,21.712,21.75,4200.0
2011-03-15 10:05:00,22.93,22.99,22.84,22.89,8000.0,21.7785,21.8355,21.693,21.7405,8000.0
2011-03-15 10:10:00,22.88,22.95,22.87,22.95,6000.0,21.731,21.7975,21.7215,21.7975,6000.0
2011-03-15 10:15:00,22.96,22.96,22.92,22.93,1800.0,21.807,21.807,21.769,21.7785,1800.0
2011-03-15 10:20:00,22.93,22.98,22.93,22.98,1800.0,21.7785,21.826,21.7785,21.826,1800.0
2011-03-15 10:25:00,22.97,23.01,22.97,23.01,3400.0,21.8165,21.8545,21.8165,21.8545,3400.0
2011-03-15 10:30:00,23.0,23.05,23.0,23.0,18800.0,21.845,21.8925,21.845,21.845,18800.0
2011-03-15 10:35:00,23.0,23.04,23.0,23.03,4400.0,21.845,21.883,21.845,21.8735,4400.0
2011-03-15 10:40:00,23.02,23.11,23.02,23.11,7800.0,21.864,21.9495,21.864,21.9495,7800.0
2011-03-15 10:45:00,23.11,23.17,23.11,23.17,28800.0,21.9495,22.0065,21.9495,22.0065,28800.0
2011-03-15 10:50:00,23.15,23.22,23.15,23.17,19400.0,21.9875,22.054,21.9875,22.0065,19400.0
2011-03-15 10:55:00,23.16,23.17,23.12,23.13,7200.0,21.997,22.0065,21.959,21.9685,7200.0
2011-03-15 11:00:00,23.12,23.13,23.1,23.12,3600.0,21.959,21.9685,21.94,21.959,3600.0
2011-03-15 11:05:00,23.14,23.14,23.06,23.08,7400.0,21.978,21.978,21.902,21.921,7400.0
2011-03-15 11:10:00,23.07,23.07,23.04,23.06,10000.0,21.9115,21.9115,21.883,21.902,10000.0
2011-03-15 11:15:00,23.05,23.06,23.02,23.04,8000.0,21.8925,21.902,21.864,21.883,8000.0
2011-03-15 11:20:00,23.04,23.07,23.03,23.04,3400.0,21.883,21.9115,21.8735,21.883,3400.0
2011-03-15 11:25:00,23.05,23.09,23.05,23.08,8000.0,21.8925,21.9305,21.8925,21.921,8000.0
2011-03-15 11:30:00,23.07,23.08,23.06,23.06,5800.0,21.9115,21.921,21.902,21.902,5800.0
2011-03-15 11:35:00,23.06,23.07,23.06,23.06,4200.0,21.902,21.9115,21.902,21.902,4200.0
2011-03-15 11:40:00,23.06,23.1,23.06,23.1,11800.0,21.902,21.94,21.902,21.94,11800.0
2011-03-15 11:45:00,23.1,23.1,23.08,23.09,4600.0,21.94,21.94,21.921,21.9305,4600.0
2011-03-15 11:50:00,23.08,23.08,23.03,23.08,7600.0,21.921,21.921,21.8735,21.921,7600.0
2011-03-15 11:55:00,23.1,23.11,23.1,23.1,3200.0,21.94,21.9495,21.94,21.94,3200.0
2011-03-15 12:00:00,23.09,23.13,23.09,23.13,6200.0,21.9305,21.9685,21.9305,21.9685,6200.0
2011-03-15 12:05:00,23.13,23.14,23.13,23.14,400.0,21.9685,21.978,21.9685,21.978,400.0
2011-03-15 12:10:00,23.14,23.14,23.14,23.14,2400.0,21.978,21.978,21.978,21.978,2400.0
2011-03-15 12:15:00,23.15,23.15,23.14,23.15,5400.0,21.9875,21.9875,21.978,21.9875,5400.0
2011-03-15 12:20:00,23.14,23.14,23.14,23.14,400.0,21.978,21.978,21.978,21.978,400.0
2011-03-15 12:25:00,23.14,23.18,23.14,23.18,3000.0,21.978,22.016,21.978,22.016,3000.0
2011-03-15 12:30:00,23.17,23.17,23.13,23.13,4200.0,22.0065,22.0065,21.9685,21.9685,4200.0
2011-03-15 12:35:00,23.13,23.14,23.12,23.13,2600.0,21.9685,21.978,21.959,21.9685,2600.0
2011-03-15 12:40:00,23.13,23.13,23.11,23.12,3000.0,21.9685,21.9685,21.9495,21.959,3000.0
2011-03-15 12:45:00,23.13,23.15,23.11,23.15,7000.0,21.9685,21.9875,21.9495,21.9875,7000.0
2011-03-15 12:50:00,23.15,23.16,23.15,23.15,8200.0,21.9875,21.997,21.9875,21.9875,8200.0
2011-03-15 12:55:00,23.14,23.15,23.13,23.15,4800.0,21.978,21.9875,21.9685,21.9875,4800.0
2011-03-15 13:00:00,23.18,23.18,23.15,23.18,5200.0,22.016,22.016,21.9875,22.016,5200.0
2011-03-15 13:05:00,23.18,23.18,23.16,23.16,4800.0,22.016,22.016,21.997,21.997,4800.0
2011-03-15 13:10:00,23.16,23.18,23.16,23.18,3600.0,21.997,22.016,21.997,22.016,3600.0
2011-03-15 13:15:00,23.18,23.18,23.14,23.14,2800.0,22.016,22.016,21.978,21.978,2800.0
2011-03-15 13:20:00,23.15,23.16,23.14,23.15,4200.0,21.9875,21.997,21.978,21.9875,4200.0
2011-03-15 13:25:00,23.16,23.16,23.15,23.16,1200.0,21.997,21.997,21.9875,21.997,1200.0
2011-03-15 13:30:00,23.15,23.18,23.15,23.17,2400.0,21.9875,22.016,21.9875,22.0065,2400.0
2011-03-15 13:35:00,23.17,23.17,23.14,23.16,2200.0,22.0065,22.0065,21.978,21.997,2200.0
2011-03-15 13:40:00,23.16,23.18,23.14,23.14,3200.0,21.997,22.016,21.978,21.978,3200.0
2011-03-15 13:45:00,23.15,23.16,23.12,23.16,5600.0,21.9875,21.997,21.959,21.997,5600.0
2011-03-15 13:50:00,23.17,23.17,23.15,23.16,1400.0,22.0065,22.0065,21.9875,21.997,1400.0
2011-03-15 13:55:00,23.14,23.18,23.14,23.18,3000.0,21.978,22.016,21.978,22.016,3000.0
2011-03-15 14:00:00,23.18,23.18,23.17,23.18,1400.0,22.016,22.016,22.0065,22.016,1400.0
2011-03-15 14:05:00,23.17,23.17,23.16,23.16,600.0,22.0065,22.0065,21.997,21.997,600.0
2011-03-15 14:10:00,23.16,23.17,23.16,23.16,3800.0,21.997,22.0065,21.997,21.997,3800.0
2011-03-15 14:15:00,23.17,23.2,23.12,23.15,9000.0,22.0065,22.035,21.959,21.9875,9000.0
2011-03-15 14:20:00,23.13,23.22,23.13,23.22,4400.0,21.9685,22.054,21.9685,22.054,4400.0
2011-03-15 14:25:00,23.21,23.25,23.2,23.25,2600.0,22.0445,22.0825,22.035,22.0825,2600.0
2011-03-15 14:30:00,23.25,23.25,23.23,23.25,3000.0,22.0825,22.0825,22.0635,22.0825,3000.0
2011-03-15 14:35:00,23.25,23.32,23.25,23.32,20400.0,22.0825,22.1489,22.0825,22.1489,20400.0
2011-03-15 14:40:00,23.32,23.4,23.32,23.38,23600.0,22.1489,22.2249,22.1489,22.2059,23600.0
2011-03-15 14:45:00,23.4,23.43,23.34,23.37,27600.0,22.2249,22.2534,22.1679,22.1964,27600.0
2011-03-15 14:50:00,23.38,23.43,23.38,23.43,12400.0,22.2059,22.2534,22.2059,22.2534,12400.0
2011-03-15 14:55:00,23.42,23.47,23.42,23.43,21000.0,22.2439,22.2914,22.2439,22.2534,21000.0
2011-03-15 15:00:00,23.43,23.48,23.42,23.47,19600.0,22.2534,22.3009,22.2439,22.2914,19600.0
2011-03-15 15:05:00,23.47,23.48,23.45,23.47,13800.0,22.2914,22.3009,22.2724,22.2914,13800.0
2011-03-15 15:10:00,23.47,23.49,23.46,23.48,18000.0,22.2914,22.3104,22.2819,22.3009,18000.0
2011-03-15 15:15:00,23.48,23.5,23.47,23.49,13400.0,22.3009,22.3199,22.2914,22.3104,13400.0
2011-03-15 15:20:00,23.49,23.53,23.49,23.51,19600.0,22.3104,22.3484,22.3104,22.3294,19600.0
2011-03-15 15:25:00,23.51,23.52,23.5,23.51,8200.0,22.3294,22.3389,22.3199,22.3294,8200.0
2011-03-15 15:30:00,23.53,23.53,23.47,23.47,11200.0,22.3484,22.3484,22.2914,22.2914,11200.0
2011-03-15 15:35:00,23.47,23.47,23.45,23.47,20400.0,22.2914,22.2914,22.2724,22.2914,20400.0
2011-03-15 15:40:00,23.48,23.54,23.48,23.51,16600.0,22.3009,22.3579,22.3009,22.3294,16600.0
2011-03-15 15:45:00,23.5,23.51,23.45,23.48,35000.0,22.3199,22.3294,22.2724,22.3009,35000.0
2011-03-15 15:50:00,23.48,23.48,23.41,23.41,77200.0,22.3009,22.3009,22.2344,22.2344,77200.0
2011-03-15 15:55:00,23.41,23.42,23.34,23.35,81200.0,22.2344,22.2439,22.1679,22.1774,81200.0
2011-03-16 09:30:00,23.25,23.33,23.18,23.25,28000.0,22.0825,22.1584,22.016,22.0825,28000.0
2011-03-16 09:35:00,23.27,23.39,23.26,23.34,26200.0,22.1015,22.2154,22.092,22.1679,26200.0
2011-03-16 09:40:00,23.34,23.34,23.25,23.31,19000.0,22.1679,22.1679,22.0825,22.1394,19000.0
2011-03-16 09:45:00,23.3,23.33,23.27,23.3,21000.0,22.1299,22.1584,22.1015,22.1299,21000.0
2011-03-16 09:50:00,23.3,23.34,23.29,23.32,33000.0,22.1299,22.1679,22.1204,22.1489,33000.0
2011-03-16 09:55:00,23.32,23.36,23.27,23.27,25600.0,22.1489,22.1869,22.1015,22.1015,25600.0
2011-03-16 10:00:00,23.3,23.32,23.27,23.32,30400.0,22.1299,22.1489,22.1015,22.1489,30400.0
2011-03-16 10:05:00,23.32,23.33,23.28,23.28,27800.0,22.1489,22.1584,22.1109,22.1109,27800.0
2011-03-16 10:10:00,23.29,23.31,23.27,23.27,14800.0,22.1204,22.1394,22.1015,22.1015,14800.0
2011-03-16 10:15:00,23.28,23.28,23.24,23.27,7400.0,22.1109,22.1109,22.073,22.1015,7400.0
2011-03-16 10:20:00,23.25,23.28,23.22,23.27,10800.0,22.0825,22.1109,22.054,22.1015,10800.0
2011-03-16 10:25:00,23.27,23.31,23.25,23.31,6200.0,22.1015,22.1394,22.0825,22.1394,6200.0
2011-03-16 10:30:00,23.3,23.31,23.27,23.28,7200.0,22.1299,22.1394,22.1015,22.1109,7200.0
2011-03-16 10:35:00,23.28,23.33,23.28,23.33,11200.0,22.1109,22.1584,22.1109,22.1584,11200.0
2011-03-16 10:40:00,23.33,23.34,23.32,23.32,10400.0,22.1584,22.1679,22.1489,22.1489,10400.0
2011-03-16 10:45:00,23.32,23.36,23.32,23.34,26200.0,22.1489,22.1869,22.1489,22.1679,26200.0
2011-03-16 10:50:00,23.33,23.33,23.31,23.32,4600.0,22.1584,22.1584,22.1394,22.1489,4600.0
2011-03-16 10:55:00,23.31,23.32,23.25,23.25,9400.0,22.1394,22.1489,22.0825,22.0825,9400.0
2011-03-16 11:00:00,23.24,23.25,23.09,23.23,19000.0,22.073,22.0825,21.9305,22.0635,19000.0
2011-03-16 11:05:00,23.19,23.21,23.09,23.2,14200.0,22.0255,22.0445,21.9305,22.035,14200.0
2011-03-16 11:10:00,23.27,23.28,23.22,23.24,24800.0,22.1015,22.1109,22.054,22.073,24800.0
2011-03-16 11:15:00,23.25,23.25,23.2,23.21,3800.0,22.0825,22.0825,22.035,22.0445,3800.0
2011-03-16 11:20:00,23.21,23.23,23.18,23.18,14800.0,22.0445,22.0635,22.016,22.016,14800.0
2011-03-16 11:25:00,23.18,23.24,23.17,23.21,6000.0,22.016,22.073,22.0065,22.0445,6000.0
2011-03-16 11:30:00,23.21,23.22,23.18,23.21,4600.0,22.0445,22.054,22.016,22.0445,4600.0
2011-03-16 11:35:00,23.22,23.22,23.17,23.18,3000.0,22.054,22.054,22.0065,22.016,3000.0
2011-03-16 11:40:00,23.18,23.19,23.17,23.18,4200.0,22.016,22.0255,22.0065,22.016,4200.0
2011-03-16 11:45:00,23.16,23.16,23.1,23.14,8000.0,21.997,21.997,21.94,21.978,8000.0
2011-03-16 11:50:00,23.17,23.17,23.1,23.13,4800.0,22.0065,22.0065,21.94,21.9685,4800.0
2011-03-16 11:55:00,23.13,23.15,23.1,23.13,12000.0,21.9685,21.9875,21.94,21.9685,12000.0
2011-03-16 12:00:00,23.12,23.12,23.09,23.09,2200.0,21.959,21.959,21.9305,21.9305,2200.0
2011-03-16 12:05:00,23.1,23.11,23.04,23.07,12400.0,21.94,21.9495,21.883,21.9115,12400.0
2011-03-16 12:10:00,23.07,23.1,23.05,23.05,10000.0,21.9115,21.94,21.8925,21.8925,10000.0
2011-03-16 12:15:00,23.03,23.05,23.0,23.05,6000.0,21.8735,21.8925,21.845,21.8925,6000.0
2011-03-16 12:20:00,23.06,23.11,23.06,23.08,5000.0,21.902,21.9495,21.902,21.921,5000.0
2011-03-16 12:25:00,23.1,23.14,23.1,23.13,6000.0,21.94,21.978,21.94,21.9685,6000.0
2011-03-16 12:30:00,23.13,23.14,23.09,23.14,4600.0,21.9685,21.978,21.9305,21.978,4600.0
2011-03-16 12:35:00,23.14,23.14,23.05,23.05,1400.0,21.978,21.978,21.8925,21.8925,1400.0
2011-03-16 12:40:00,23.09,23.11,23.08,23.08,4200.0,21.9305,21.9495,21.921,21.921,4200.0
2011-03-16 12:45:00,23.14,23.15,23.14,23.15,400.0,21.978,21.9875,21.978,21.9875,400.0
2011-03-16 12:50:00,23.15,23.16,23.1,23.14,12200.0,21.9875,21.997,21.94,21.978,12200.0
2011-03-16 12:55:00,23.14,23.17,23.14,23.15,8800.0,21.978,22.0065,21.978,21.9875,8800.0
2011-03-16 13:00:00,23.15,23.18,23.15,23.17,10200.0,21.9875,22.016,21.9875,22.0065,10200.0
2011-03-16 13:05:00,23.16,23.17,23.15,23.15,6200.0,21.997,22.0065,21.9875,21.9875,6200.0
2011-03-16 13:10:00,23.14,23.15,23.11,23.13,2000.0,21.978,21.9875,21.9495,21.9685,2000.0
2011-03-16 13:15:00,23.14,23.15,23.11,23.11,2800.0,21.978,21.9875,21.9495,21.9495,2800.0
2011-03-16 13:20:00,23.15,23.15,23.11,23.11,5000.0,21.9875,21.9875,21.9495,21.9495,5000.0
2011-03-16 13:25:00,23.09,23.14,23.09,23.14,2200.0,21.9305,21.978,21.9305,21.978,2200.0
2011-03-16 13:30:00,23.13,23.13,23.09,23.13,2800.0,21.9685,21.9685,21.9305,21.9685,2800.0
2011-03-16 13:35:00,23.12,23.13,23.11,23.11,800.0,21.959,21.9685,21.9495,21.9495,800.0
2011-03-16 13:40:00,23.1,23.12,23.09,23.11,4400.0,21.94,21.959,21.9305,21.9495,4400.0
2011-03-16 13:45:00,23.12,23.12,23.11,23.12,1000.0,21.959,21.959,21.9495,21.959,1000.0
2011-03-16 13:50:00,23.17,23.17,23.15,23.15,1400.0,22.0065,22.0065,21.9875,21.9875,1400.0
2011-03-16 13:55:00,23.14,23.16,23.14,23.15,3200.0,21.978,21.997,21.978,21.9875,3200.0
2011-03-16 14:00:00,23.14,23.14,23.11,23.11,6000.0,21.978,21.978,21.9495,21.9495,6000.0
2011-03-16 14:05:00,23.11,23.11,23.07,23.1,4200.0,21.9495,21.9495,21.9115,21.94,4200.0
2011-03-16 14:10:00,23.1,23.1,23.0,23.07,7600.0,21.94,21.94,21.845,21.9115,7600.0
2011-03-16 14:15:00,23.06,23.06,23.0,23.0,3000.0,21.902,21.902,21.845,21.845,3000.0
2011-03-16 14:20:00,22.98,23.06,22.96,23.04,4000.0,21.826,21.902,21.807,21.883,4000.0
2011-03-16 14:25:00,23.06,23.09,23.06,23.06,1600.0,21.902,21.9305,21.902,21.902,1600.0
2011-03-16 14:30:00,23.06,23.07,23.05,23.06,7000.0,21.902,21.9115,21.8925,21.902,7000.0
2011-03-16 14:35:00,23.07,23.12,23.07,23.1,6400.0,21.9115,21.959,21.9115,21.94,6400.0
2011-03-16 14:40:00,23.16,23.18,23.11,23.12,7800.0,21.997,22.016,21.9495,21.959,7800.0
2011-03-16 14:45:00,23.11,23.13,23.08,23.13,4600.0,21.9495,21.9685,21.921,21.9685,4600.0
2011-03-16 14:50:00,23.13,23.18,23.11,23.11,3400.0,21.9685,22.016,21.9495,21.9495,3400.0
2011-03-16 14:55:00,23.16,23.19,23.15,23.16,17800.0,21.997,22.0255,21.9875,21.997,17800.0
2011-03-16 15:00:00,23.14,23.18,23.13,23.18,14000.0,21.978,22.016,21.9685,22.016,14000.0
2011-03-16 15:05:00,23.16,23.18,23.16,23.18,15000.0,21.997,22.016,21.997,22.016,15000.0
2011-03-16 15:10:00,23.18,23.2,23.14,23.15,16200.0,22.016,22.035,21.978,21.9875,16200.0
2011-03-16 15:15:00,23.14,23.18,23.14,23.17,5000.0,21.978,22.016,21.978,22.0065,5000.0
2011-03-16 15:20:00,23.17,23.18,23.14,23.15,13000.0,22.0065,22.016,21.978,21.9875,13000.0
2011-03-16 15:25:00,23.15,23.18,23.1,23.1,13800.0,21.9875,22.016,21.94,21.94,13800.0
2011-03-16 15:30:00,23.13,23.13,23.09,23.1,10600.0,21.9685,21.9685,21.9305,21.94,10600.0
2011-03-16 15:35:00,23.1,23.13,23.1,23.1,11400.0,21.94,21.9685,21.94,21.94,11400.0
2011-03-16 15:40:00,23.1,23.13,23.1,23.11,7200.0,21.94,21.9685,21.94,21.9495,7200.0
2011-03-16 15:45:00,23.11,23.11,23.05,23.08,22000.0,21.9495,21.9495,21.8925,21.921,22000.0
2011-03-16 15:50:00,23.07,23.07,22.99,23.0,24200.0,21.9115,21.9115,21.8355,21.845,24200.0
2011-03-16 15:55:00,22.99,23.0,22.94,22.95,63400.0,21.8355,21.845,21.788,21.7975,63400.0
2011-03-17 09:30:00,23.29,23.29,23.05,23.11,5400.0,22.1204,22.1204,21.8925,21.9495,5400.0
2011-03-17 09:35:00,23.11,23.16,23.1,23.16,2600.0,21.9495,21.997,21.94,21.997,2600.0
2011-03-17 09:40:00,23.19,23.19,23.08,23.1,6800.0,22.0255,22.0255,21.921,21.94,6800.0
2011-03-17 09:45:00,23.06,23.08,23.04,23.06,3400.0,21.902,21.921,21.883,21.902,3400.0
2011-03-17 09:50:00,23.04,23.1,23.03,23.1,2600.0,21.883,21.94,21.8735,21.94,2600.0
2011-03-17 09:55:00,23.1,23.1,23.08,23.08,800.0,21.94,21.94,21.921,21.921,800.0
2011-03-17 10:00:00,23.1,23.17,23.07,23.08,6200.0,21.94,22.0065,21.9115,21.921,6200.0
2011-03-17 10:05:00,23.1,23.1,23.08,23.08,4000.0,21.94,21.94,21.921,21.921,4000.0
2011-03-17 10:10:00,23.07,23.07,23.05,23.06,1400.0,21.9115,21.9115,21.8925,21.902,1400.0
2011-03-17 10:15:00,23.08,23.11,23.08,23.11,13200.0,21.921,21.9495,21.921,21.9495,13200.0
2011-03-17 10:20:00,23.1,23.11,23.08,23.11,3600.0,21.94,21.9495,21.921,21.9495,3600.0
2011-03-17 10:25:00,23.11,23.13,23.11,23.11,2200.0,21.9495,21.9685,21.9495,21.9495,2200.0
2011-03-17 10:30:00,23.13,23.13,23.12,23.12,1200.0,21.9685,21.9685,21.959,21.959,1200.0
2011-03-17 10:35:00,23.13,23.14,23.12,23.12,3400.0,21.9685,21.978,21.959,21.959,3400.0
2011-03-17 10:40:00,23.12,23.13,23.08,23.08,4000.0,21.959,21.9685,21.921,21.921,4000.0
2011-03-17 10:45:00,23.08,23.09,23.07,23.09,4000.0,21.921,21.9305,21.9115,21.9305,4000.0
2011-03-17 10:50:00,23.08,23.09,23.07,23.08,3800.0,21.921,21.9305,21.9115,21.921,3800.0
2011-03-17 10:55:00,23.08,23.08,23.05,23.08,3600.0,21.921,21.921,21.8925,21.921,3600.0
2011-03-17 11:00:00,23.08,23.08,23.07,23.08,7400.0,21.921,21.921,21.9115,21.921,7400.0
2011-03-17 11:05:00,23.1,23.1,23.09,23.09,2600.0,21.94,21.94,21.9305,21.9305,2600.0
2011-03-17 11:10:00,23.1,23.1,23.08,23.09,2200.0,21.94,21.94,21.921,21.9305,2200.0
2011-03-17 11:15:00,23.06,23.06,23.05,23.06,4800.0,21.902,21.902,21.8925,21.902,4800.0
2011-03-17 11:20:00,23.06,23.09,23.01,23.03,8200.0,21.902,21.9305,21.8545,21.8735,8200.0
2011-03-17 11:25:00,23.05,23.06,23.04,23.05,2600.0,21.8925,21.902,21.883,21.8925,2600.0
2011-03-17 11:30:00,23.06,23.08,23.05,23.08,3200.0,21.902,21.921,21.8925,21.921,3200.0
2011-03-17 11:35:00,23.08,23.08,23.06,23.06,6000.0,21.921,21.921,21.902,21.902,6000.0
2011-03-17 11:40:00,23.06,23.06,23.03,23.03,5000.0,21.902,21.902,21.8735,21.8735,5000.0
2011-03-17 11:45:00,23.0,23.01,22.99,22.99,2400.0,21.845,21.8545,21.8355,21.8355,2400.0
2011-03-17 11:50:00,23.0,23.03,22.99,23.02,3200.0,21.845,21.8735,21.8355,21.864,3200.0
2011-03-17 11:55:00,23.05,23.05,23.0,23.02,5400.0,21.8925,21.8925,21.845,21.864,5400.0
2011-03-17 12:00:00,23.03,23.04,23.0,23.02,3600.0,21.8735,21.883,21.845,21.864,3600.0
2011-03-17 12:05:00,23.0,23.04,23.0,23.04,3200.0,21.845,21.883,21.845,21.883,3200.0
2011-03-17 12:10:00,23.03,23.07,23.03,23.07,4200.0,21.8735,21.9115,21.8735,21.9115,4200.0
2011-03-17 12:15:00,23.05,23.07,23.05,23.07,3600.0,21.8925,21.9115,21.8925,21.9115,3600.0
2011-03-17 12:20:00,23.07,23.08,23.05,23.06,3200.0,21.9115,21.921,21.8925,21.902,3200.0
2011-03-17 12:25:00,23.06,23.06,23.05,23.06,2800.0,21.902,21.902,21.8925,21.902,2800.0
2011-03-17 12:30:00,23.06,23.06,23.04,23.05,3600.0,21.902,21.902,21.883,21.8925,3600.0
2011-03-17 12:35:00,23.03,23.06,23.03,23.05,3400.0,21.8735,21.902,21.8735,21.8925,3400.0
2011-03-17 12:40:00,23.04,23.05,23.04,23.04,2200.0,21.883,21.8925,21.883,21.883,2200.0
2011-03-17 12:45:00,23.04,23.05,23.0,23.03,5400.0,21.883,21.8925,21.845,21.8735,5400.0
2011-03-17 12:50:00,23.04,23.05,23.04,23.05,1200.0,21.883,21.8925,21.883,21.8925,1200.0
2011-03-17 12:55:00,23.05,23.06,23.03,23.04,1600.0,21.8925,21.902,21.8735,21.883,1600.0
2011-03-17 13:00:00,23.04,23.05,23.04,23.05,2200.0,21.883,21.8925,21.883,21.8925,2200.0
2011-03-17 13:05:00,23.05,23.07,23.05,23.07,4200.0,21.8925,21.9115,21.8925,21.9115,4200.0
2011-03-17 13:10:00,23.08,23.1,23.08,23.09,5600.0,21.921,21.94,21.921,21.9305,5600.0
2011-03-17 13:15:00,23.09,23.09,23.08,23.09,2000.0,21.9305,21.9305,21.921,21.9305,2000.0
2011-03-17 13:20:00,23.08,23.08,23.05,23.05,3800.0,21.921,21.921,21.8925,21.8925,3800.0
2011-03-17 13:25:00,23.05,23.05,23.0,23.01,4000.0,21.8925,21.8925,21.845,21.8545,4000.0
2011-03-17 13:30:00,23.0,23.04,22.99,23.04,5400.0,21.845,21.883,21.8355,21.883,5400.0
2011-03-17 13:35:00,23.05,23.05,23.02,23.02,12400.0,21.8925,21.8925,21.864,21.864,12400.0
2011-03-17 13:40:00,23.01,23.01,22.99,22.99,11200.0,21.8545,21.8545,21.8355,21.8355,11200.0
2011-03-17 13:45:00,22.97,22.97,22.95,22.95,1400.0,21.8165,21.8165,21.7975,21.7975,1400.0
2011-03-17 13:50:00,22.96,22.96,22.93,22.93,2400.0,21.807,21.807,21.7785,21.7785,2400.0
2011-03-17 13:55:00,22.92,22.95,22.92,22.95,1200.0,21.769,21.7975,21.769,21.7975,1200.0
2011-03-17 14:00:00,22.97,22.98,22.95,22.98,1800.0,21.8165,21.826,21.7975,21.826,1800.0
2011-03-17 14:05:00,22.97,22.99,22.96,22.96,1600.0,21.8165,21.8355,21.807,21.807,1600.0
2011-03-17 14:10:00,22.95,22.95,22.93,22.93,800.0,21.7975,21.7975,21.7785,21.7785,800.0
2011-03-17 14:15:00,22.93,22.96,22.93,22.94,5000.0,21.7785,21.807,21.7785,21.788,5000.0
2011-03-17 14:20:00,22.96,22.97,22.95,22.96,6200.0,21.807,21.8165,21.7975,21.807,6200.0
2011-03-17 14:25:00,22.96,22.98,22.96,22.98,1200.0,21.807,21.826,21.807,21.826,1200.0
2011-03-17 14:30:00,22.97,22.98,22.96,22.97,1600.0,21.8165,21.826,21.807,21.8165,1600.0
2011-03-17 14:35:00,22.98,22.99,22.95,22.95,1600.0,21.826,21.8355,21.7975,21.7975,1600.0
2011-03-17 14:40:00,22.97,23.01,22.97,22.99,2000.0,21.8165,21.8545,21.8165,21.8355,2000.0
2011-03-17 14:45:00,23.0,23.0,22.97,22.98,4800.0,21.845,21.845,21.8165,21.826,4800.0
2011-03-17 14:50:00,22.98,23.0,22.96,23.0,3000.0,21.826,21.845,21.807,21.845,3000.0
2011-03-17 14:55:00,23.0,23.0,23.0,23.0,3000.0,21.845,21.845,21.845,21.845,3000.0
2011-03-17 15:00:00,23.0,23.0,22.98,22.98,4400.0,21.845,21.845,21.826,21.826,4400.0
2011-03-17 15:05:00,22.99,23.0,22.98,22.99,3200.0,21.8355,21.845,21.826,21.8355,3200.0
2011-03-17 15:10:00,22.99,23.0,22.98,23.0,2000.0,21.8355,21.845,21.826,21.845,2000.0
2011-03-17 15:15:00,23.0,23.0,22.99,23.0,3000.0,21.845,21.845,21.8355,21.845,3000.0
2011-03-17 15:20:00,22.99,23.0,22.99,23.0,6400.0,21.8355,21.845,21.8355,21.845,6400.0
2011-03-17 15:25:00,23.0,23.0,22.97,22.98,3400.0,21.845,21.845,21.8165,21.826,3400.0
2011-03-17 15:30:00,22.97,22.99,22.96,22.97,9800.0,21.8165,21.8355,21.807,21.8165,9800.0
2011-03-17 15:35:00,22.98,23.0,22.97,23.0,4800.0,21.826,21.845,21.8165,21.845,4800.0
2011-03-17 15:40:00,22.99,23.0,22.97,22.98,12600.0,21.8355,21.845,21.8165,21.826,12600.0
2011-03-17 15:45:00,22.98,23.02,22.98,22.99,25800.0,21.826,21.864,21.826,21.8355,25800.0
2011-03-17 15:50:00,23.0,23.01,22.98,23.01,11600.0,21.845,21.8545,21.826,21.8545,11600.0
2011-03-17 15:55:00,23.0,23.0,22.96,22.96,27000.0,21.845,21.845,21.807,21.807,27000.0
2011-03-18 09:30:00,23.05,23.17,23.04,23.1,91200.0,21.8925,22.0065,21.883,21.94,91200.0
2011-03-18 09:35:00,23.11,23.11,23.07,23.1,2200.0,21.9495,21.9495,21.9115,21.94,2200.0
2011-03-18 09:40:00,23.07,23.17,23.04,23.1,14000.0,21.9115,22.0065,21.883,21.94,14000.0
2011-03-18 09:45:00,23.1,23.13,23.07,23.07,7400.0,21.94,21.9685,21.9115,21.9115,7400.0
2011-03-18 09:50:00,23.07,23.11,23.04,23.11,6800.0,21.9115,21.9495,21.883,21.9495,6800.0
2011-03-18 09:55:00,23.07,23.12,23.07,23.07,2600.0,21.9115,21.959,21.9115,21.9115,2600.0
2011-03-18 10:00:00,23.08,23.08,23.03,23.03,6000.0,21.921,21.921,21.8735,21.8735,6000.0
2011-03-18 10:05:00,23.06,23.06,22.99,23.04,6600.0,21.902,21.902,21.8355,21.883,6600.0
2011-03-18 10:10:00,23.04,23.04,22.99,23.01,3000.0,21.883,21.883,21.8355,21.8545,3000.0
2011-03-18 10:15:00,23.01,23.04,23.01,23.03,3000.0,21.8545,21.883,21.8545,21.8735,3000.0
2011-03-18 10:20:00,23.04,23.04,23.0,23.01,4400.0,21.883,21.883,21.845,21.8545,4400.0
2011-03-18 10:25:00,23.0,23.06,23.0,23.04,1800.0,21.845,21.902,21.845,21.883,1800.0
2011-03-18 10:30:00,23.03,23.07,23.0,23.07,4600.0,21.8735,21.9115,21.845,21.9115,4600.0
2011-03-18 10:35:00,23.07,23.11,23.07,23.09,6000.0,21.9115,21.9495,21.9115,21.9305,6000.0
2011-03-18 10:40:00,23.11,23.11,23.11,23.11,1000.0,21.9495,21.9495,21.9495,21.9495,1000.0
2011-03-18 10:45:00,23.11,23.11,23.11,23.11,800.0,21.9495,21.9495,21.9495,21.9495,800.0
2011-03-18 10:50:00,23.09,23.11,23.08,23.08,4200.0,21.9305,21.9495,21.921,21.921,4200.0
2011-03-18 10:55:00,23.09,23.09,23.07,23.07,3000.0,21.9305,21.9305,21.9115,21.9115,3000.0
2011-03-18 11:00:00,23.09,23.13,23.07,23.08,6600.0,21.9305,21.9685,21.9115,21.921,6600.0
2011-03-18 11:05:00,23.08,23.08,23.07,23.08,2800.0,21.921,21.921,21.9115,21.921,2800.0
2011-03-18 11:10:00,23.08,23.09,23.07,23.09,2400.0,21.921,21.9305,21.9115,21.9305,2400.0
2011-03-18 11:15:00,23.08,23.1,23.08,23.09,1800.0,21.921,21.94,21.921,21.9305,1800.0
2011-03-18 11:20:00,23.1,23.1,23.04,23.05,5200.0,21.94,21.94,21.883,21.8925,5200.0
2011-03-18 11:25:00,23.05,23.05,23.03,23.03,1800.0,21.8925,21.8925,21.8735,21.8735,1800.0
2011-03-18 11:30:00,23.01,23.01,23.0,23.0,1800.0,21.8545,21.8545,21.845,21.845,1800.0
2011-03-18 11:35:00,23.0,23.03,23.0,23.01,1800.0,21.845,21.8735,21.845,21.8545,1800.0
2011-03-18 11:40:00,23.0,23.0,22.96,22.96,1000.0,21.845,21.845,21.807,21.807,1000.0
2011-03-18 11:45:00,22.96,22.96,22.88,22.89,6400.0,21.807,21.807,21.731,21.7405,6400.0
2011-03-18 11:50:00,22.89,22.96,22.89,22.92,7400.0,21.7405,21.807,21.7405,21.769,7400.0
2011-03-18 11:55:00,22.91,22.92,22.84,22.89,52600.0,21.7595,21.769,21.693,21.7405,52600.0
2011-03-18 12:00:00,22.91,22.92,22.89,22.9,9000.0,21.7595,21.769,21.7405,21.75,9000.0
2011-03-18 12:05:00,22.92,22.92,22.9,22.9,2800.0,21.769,21.769,21.75,21.75,2800.0
2011-03-18 12:10:00,22.92,22.92,22.88,22.89,4200.0,21.769,21.769,21.731,21.7405,4200.0
2011-03-18 12:15:00,22.92,22.95,22.9,22.92,3400.0,21.769,21.7975,21.75,21.769,3400.0
2011-03-18 12:20:00,22.91,22.96,22.9,22.95,3000.0,21.7595,21.807,21.75,21.7975,3000.0
2011-03-18 12:25:00,22.95,22.97,22.95,22.95,2000.0,21.7975,21.8165,21.7975,21.7975,2000.0
2011-03-18 12:30:00,22.95,22.95,22.91,22.93,2600.0,21.7975,21.7975,21.7595,21.7785,2600.0
2011-03-18 12:35:00,22.93,22.94,22.92,22.92,5000.0,21.7785,21.788,21.769,21.769,5000.0
2011-03-18 12:40:00,22.95,22.96,22.93,22.93,1600.0,21.7975,21.807,21.7785,21.7785,1600.0
2011-03-18 12:45:00,22.93,22.96,22.93,22.96,2800.0,21.7785,21.807,21.7785,21.807,2800.0
2011-03-18 12:50:00,22.97,22.97,22.95,22.96,2400.0,21.8165,21.8165,21.7975,21.807,2400.0
2011-03-18 12:55:00,22.97,23.0,22.97,22.98,3200.0,21.8165,21.845,21.8165,21.826,3200.0
2011-03-18 13:00:00,22.98,23.0,22.98,22.98,1000.0,21.826,21.845,21.826,21.826,1000.0
2011-03-18 13:05:00,22.98,23.0,22.98,23.0,1200.0,21.826,21.845,21.826,21.845,1200.0
2011-03-18 13:10:00,23.02,23.02,23.0,23.0,2400.0,21.864,21.864,21.845,21.845,2400.0
2011-03-18 13:15:00,23.01,23.03,23.0,23.03,3200.0,21.8545,21.8735,21.845,21.8735,3200.0
2011-03-18 13:20:00,23.02,23.03,23.01,23.03,3800.0,21.864,21.8735,21.8545,21.8735,3800.0
2011-03-18 13:25:00,23.03,23.03,23.0,23.0,1400.0,21.8735,21.8735,21.845,21.845,1400.0
2011-03-18 13:30:00,23.02,23.03,23.02,23.03,800.0,21.864,21.8735,21.864,21.8735,800.0
2011-03-18 13:35:00,23.02,23.06,23.02,23.03,3000.0,21.864,21.902,21.864,21.8735,3000.0
2011-03-18 13:40:00,23.03,23.03,22.99,22.99,1800.0,21.8735,21.8735,21.8355,21.8355,1800.0
2011-03-18 13:45:00,23.0,23.0,22.99,23.0,1200.0,21.845,21.845,21.8355,21.845,1200.0
2011-03-18 13:50:00,23.0,23.02,23.0,23.02,1800.0,21.845,21.864,21.845,21.864,1800.0
2011-03-18 13:55:00,23.0,23.03,23.0,23.02,2600.0,21.845,21.8735,21.845,21.864,2600.0
2011-03-18 14:00:00,23.03,23.04,23.01,23.04,1600.0,21.8735,21.883,21.8545,21.883,1600.0
2011-03-18 14:05:00,23.02,23.03,23.02,23.03,1800.0,21.864,21.8735,21.864,21.8735,1800.0
2011-03-18 14:10:00,23.02,23.02,22.98,22.99,10400.0,21.864,21.864,21.826,21.8355,10400.0
2011-03-18 14:15:00,23.0,23.01,22.99,23.0,17200.0,21.845,21.8545,21.8355,21.845,17200.0
2011-03-18 14:20:00,23.0,23.02,22.99,22.99,8000.0,21.845,21.864,21.8355,21.8355,8000.0
2011-03-18 14:25:00,23.0,23.01,22.99,23.0,7600.0,21.845,21.8545,21.8355,21.845,7600.0
2011-03-18 14:30:00,23.0,23.03,23.0,23.0,10600.0,21.845,21.8735,21.845,21.845,10600.0
2011-03-18 14:35:00,23.0,23.04,23.0,23.03,6600.0,21.845,21.883,21.845,21.8735,6600.0
2011-03-18 14:40:00,23.03,23.03,23.03,23.03,2200.0,21.8735,21.8735,21.8735,21.8735,2200.0
2011-03-18 14:45:00,23.03,23.03,23.0,23.0,4000.0,21.8735,21.8735,21.845,21.845,4000.0
2011-03-18 14:50:00,23.0,23.04,23.0,23.04,6200.0,21.845,21.883,21.845,21.883,6200.0
2011-03-18 14:55:00,23.04,23.04,23.01,23.03,20400.0,21.883,21.883,21.8545,21.8735,20400.0
2011-03-18 15:00:00,23.03,23.03,23.03,23.03,5600.0,21.8735,21.8735,21.8735,21.8735,5600.0
2011-03-18 15:05:00,23.03,23.05,23.03,23.05,19000.0,21.8735,21.8925,21.8735,21.8925,19000.0
2011-03-18 15:10:00,23.04,23.05,23.02,23.03,15000.0,21.883,21.8925,21.864,21.8735,15000.0
2011-03-18 15:15:00,23.03,23.04,23.02,23.04,16200.0,21.8735,21.883,21.864,21.883,16200.0
2011-03-18 15:20:00,23.04,23.05,23.03,23.03,9000.0,21.883,21.8925,21.8735,21.8735,9000.0
2011-03-18 15:25:00,23.03,23.05,23.03,23.04,15600.0,21.8735,21.8925,21.8735,21.883,15600.0
2011-03-18 15:30:00,23.03,23.06,23.03,23.05,17600.0,21.8735,21.902,21.8735,21.8925,17600.0
2011-03-18 15:35:00,23.05,23.06,23.05,23.06,8200.0,21.8925,21.902,21.8925,21.902,8200.0
2011-03-18 15:40:00,23.06,23.08,23.06,23.07,74600.0,21.902,21.921,21.902,21.9115,74600.0
2011-03-18 15:45:00,23.07,23.14,23.07,23.13,77400.0,21.9115,21.978,21.9115,21.9685,77400.0
2011-03-18 15:50:00,23.13,23.18,23.11,23.18,53000.0,21.9685,22.016,21.9495,22.016,53000.0
2011-03-18 15:55:00,23.18,23.21,23.17,23.18,131600.0,22.016,22.0445,22.0065,22.016,131600.0
2011-03-21 09:30:00,23.42,23.56,23.35,23.5,9000.0,22.2439,22.3769,22.1774,22.3199,9000.0
2011-03-21 09:35:00,23.55,23.63,23.54,23.63,2800.0,22.3674,22.4434,22.3579,22.4434,2800.0
2011-03-21 09:40:00,23.61,23.61,23.58,23.58,5800.0,22.4244,22.4244,22.3959,22.3959,5800.0
2011-03-21 09:45:00,23.58,23.61,23.58,23.6,15000.0,22.3959,22.4244,22.3959,22.4149,15000.0
2011-03-21 09:50:00,23.57,23.6,23.57,23.57,1200.0,22.3864,22.4149,22.3864,22.3864,1200.0
2011-03-21 09:55:00,23.57,23.58,23.55,23.56,11400.0,22.3864,22.3959,22.3674,22.3769,11400.0
2011-03-21 10:00:00,23.53,23.58,23.53,23.57,2000.0,22.3484,22.3959,22.3484,22.3864,2000.0
2011-03-21 10:05:00,23.57,23.61,23.57,23.6,14600.0,22.3864,22.4244,22.3864,22.4149,14600.0
2011-03-21 10:10:00,23.6,23.61,23.56,23.56,7000.0,22.4149,22.4244,22.3769,22.3769,7000.0
2011-03-21 10:15:00,23.56,23.58,23.56,23.57,9400.0,22.3769,22.3959,22.3769,22.3864,9400.0
2011-03-21 10:20:00,23.56,23.58,23.55,23.55,24800.0,22.3769,22.3959,22.3674,22.3674,24800.0
2011-03-21 10:25:00,23.55,23.55,23.5,23.52,13600.0,22.3674,22.3674,22.3199,22.3389,13600.0
2011-03-21 10:30:00,23.51,23.53,23.5,23.53,5400.0,22.3294,22.3484,22.3199,22.3484,5400.0
2011-03-21 10:35:00,23.51,23.51,23.5,23.5,6400.0,22.3294,22.3294,22.3199,22.3199,6400.0
2011-03-21 10:40:00,23.48,23.48,23.47,23.47,8400.0,22.3009,22.3009,22.2914,22.2914,8400.0
2011-03-21 10:45:00,23.47,23.48,23.47,23.48,6400.0,22.2914,22.3009,22.2914,22.3009,6400.0
2011-03-21 10:50:00,23.49,23.5,23.48,23.49,3600.0,22.3104,22.3199,22.3009,22.3104,3600.0
2011-03-21 10:55:00,23.49,23.5,23.49,23.5,5600.0,22.3104,22.3199,22.3104,22.3199,5600.0
2011-03-21 11:00:00,23.51,23.53,23.5,23.52,8800.0,22.3294,22.3484,22.3199,22.3389,8800.0
2011-03-21 11:05:00,23.52,23.53,23.52,23.53,3200.0,22.3389,22.3484,22.3389,22.3484,3200.0
2011-03-21 11:10:00,23.53,23.53,23.5,23.5,6000.0,22.3484,22.3484,22.3199,22.3199,6000.0
2011-03-21 11:15:00,23.49,23.49,23.47,23.47,3200.0,22.3104,22.3104,22.2914,22.2914,3200.0
2011-03-21 11:20:00,23.48,23.49,23.47,23.48,4000.0,22.3009,22.3104,22.2914,22.3009,4000.0
2011-03-21 11:25:00,23.47,23.48,23.47,23.48,1200.0,22.2914,22.3009,22.2914,22.3009,1200.0
2011-03-21 11:30:00,23.48,23.48,23.46,23.46,3200.0,22.3009,22.3009,22.2819,22.2819,3200.0
2011-03-21 11:35:00,23.47,23.47,23.46,23.47,2800.0,22.2914,22.2914,22.2819,22.2914,2800.0
2011-03-21 11:40:00,23.46,23.47,23.46,23.46,1600.0,22.2819,22.2914,22.2819,22.2819,1600.0
2011-03-21 11:45:00,23.46,23.47,23.46,23.46,5800.0,22.2819,22.2914,22.2819,22.2819,5800.0
2011-03-21 11:50:00,23.46,23.46,23.45,23.45,8000.0,22.2819,22.2819,22.2724,22.2724,8000.0
2011-03-21 11:55:00,23.45,23.48,23.45,23.48,20200.0,22.2724,22.3009,22.2724,22.3009,20200.0
2011-03-21 12:00:00,23.48,23.48,23.43,23.43,16400.0,22.3009,22.3009,22.2534,22.2534,16400.0
2011-03-21 12:05:00,23.44,23.44,23.43,23.44,1400.0,22.2629,22.2629,22.2534,22.2629,1400.0
2011-03-21 12:10:00,23.43,23.43,23.42,23.43,10000.0,22.2534,22.2534,22.2439,22.2534,10000.0
2011-03-21 12:15:00,23.43,23.45,23.43,23.44,10400.0,22.2534,22.2724,22.2534,22.2629,10400.0
2011-03-21 12:20:00,23.45,23.46,23.43,23.46,7400.0,22.2724,22.2819,22.2534,22.2819,7400.0
2011-03-21 12:25:00,23.46,23.48,23.46,23.48,1800.0,22.2819,22.3009,22.2819,22.3009,1800.0
2011-03-21 12:30:00,23.49,23.52,23.48,23.5,12400.0,22.3104,22.3389,22.3009,22.3199,12400.0
2011-03-21 12:35:00,23.5,23.51,23.5,23.5,5200.0,22.3199,22.3294,22.3199,22.3199,5200.0
2011-03-21 12:40:00,23.5,23.5,23.49,23.49,4000.0,22.3199,22.3199,22.3104,22.3104,4000.0
2011-03-21 12:45:00,23.49,23.49,23.49,23.49,1200.0,22.3104,22.3104,22.3104,22.3104,1200.0
2011-03-21 12:50:00,23.49,23.5,23.48,23.5,3000.0,22.3104,22.3199,22.3009,22.3199,3000.0
2011-03-21 12:55:00,23.49,23.49,23.47,23.48,3200.0,22.3104,22.3104,22.2914,22.3009,3200.0
2011-03-21 13:00:00,23.48,23.48,23.47,23.47,1000.0,22.3009,22.3009,22.2914,22.2914,1000.0
2011-03-21 13:05:00,23.48,23.49,23.48,23.48,1800.0,22.3009,22.3104,22.3009,22.3009,1800.0
2011-03-21 13:10:00,23.48,23.49,23.47,23.49,2200.0,22.3009,22.3104,22.2914,22.3104,2200.0
2011-03-21 13:15:00,23.49,23.49,23.48,23.48,1000.0,22.3104,22.3104,22.3009,22.3009,1000.0
2011-03-21 13:20:00,23.48,23.49,23.48,23.49,1800.0,22.3009,22.3104,22.3009,22.3104,1800.0
2011-03-21 13:25:00,23.48,23.48,23.44,23.46,3800.0,22.3009,22.3009,22.2629,22.2819,3800.0
2011-03-21 13:30:00,23.46,23.46,23.44,23.44,2000.0,22.2819,22.2819,22.2629,22.2629,2000.0
2011-03-21 13:35:00,23.45,23.46,23.45,23.46,6800.0,22.2724,22.2819,22.2724,22.2819,6800.0
2011-03-21 13:40:00,23.45,23.46,23.44,23.45,4400.0,22.2724,22.2819,22.2629,22.2724,4400.0
2011-03-21 13:45:00,23.45,23.49,23.45,23.47,4400.0,22.2724,22.3104,22.2724,22.2914,4400.0
2011-03-21 13:50:00,23.47,23.48,23.47,23.48,800.0,22.2914,22.3009,22.2914,22.3009,800.0
2011-03-21 13:55:00,23.48,23.53,23.48,23.52,5600.0,22.3009,22.3484,22.3009,22.3389,5600.0
2011-03-21 14:00:00,23.52,23.55,23.52,23.55,4400.0,22.3389,22.3674,22.3389,22.3674,4400.0
2011-03-21 14:05:00,23.54,23.55,23.52,23.54,3800.0,22.3579,22.3674,22.3389,22.3579,3800.0
2011-03-21 14:10:00,23.54,23.55,23.51,23.51,14800.0,22.3579,22.3674,22.3294,22.3294,14800.0
2011-03-21 14:15:00,23.52,23.56,23.52,23.56,9000.0,22.3389,22.3769,22.3389,22.3769,9000.0
2011-03-21 14:20:00,23.56,23.56,23.53,23.53,5600.0,22.3769,22.3769,22.3484,22.3484,5600.0
2011-03-21 14:25:00,23.52,23.55,23.52,23.52,9200.0,22.3389,22.3674,22.3389,22.3389,9200.0
2011-03-21 14:30:00,23.52,23.56,23.52,23.56,8600.0,22.3389,22.3769,22.3389,22.3769,8600.0
2011-03-21 14:35:00,23.56,23.59,23.56,23.59,4000.0,22.3769,22.4054,22.3769,22.4054,4000.0
2011-03-21 14:40:00,23.59,23.59,23.55,23.57,5000.0,22.4054,22.4054,22.3674,22.3864,5000.0
2011-03-21 14:45:00,23.58,23.58,23.57,23.57,600.0,22.3959,22.3959,22.3864,22.3864,600.0
2011-03-21 14:50:00,23.56,23.56,23.53,23.55,2600.0,22.3769,22.3769,22.3484,22.3674,2600.0
2011-03-21 14:55:00,23.55,23.56,23.54,23.55,1600.0,22.3674,22.3769,22.3579,22.3674,1600.0
2011-03-21 15:00:00,23.54,23.54,23.54,23.54,2600.0,22.3579,22.3579,22.3579,22.3579,2600.0
2011-03-21 15:05:00,23.55,23.56,23.54,23.56,6800.0,22.3674,22.3769,22.3579,22.3769,6800.0
2011-03-21 15:10:00,23.56,23.56,23.54,23.54,5800.0,22.3769,22.3769,22.3579,22.3579,5800.0
2011-03-21 15:15:00,23.55,23.55,23.55,23.55,4200.0,22.3674,22.3674,22.3674,22.3674,4200.0
2011-03-21 15:20:00,23.54,23.54,23.52,23.53,12400.0,22.3579,22.3579,22.3389,22.3484,12400.0
2011-03-21 15:25:00,23.53,23.55,23.52,23.54,22000.0,22.3484,22.3674,22.3389,22.3579,22000.0
2011-03-21 15:30:00,23.55,23.55,23.53,23.55,11200.0,22.3674,22.3674,22.3484,22.3674,11200.0
2011-03-21 15:35:00,23.54,23.55,23.54,23.55,5400.0,22.3579,22.3674,22.3579,22.3674,5400.0
2011-03-21 15:40:00,23.55,23.55,23.53,23.54,4200.0,22.3674,22.3674,22.3484,22.3579,4200.0
2011-03-21 15:45:00,23.54,23.55,23.53,23.53,21200.0,22.3579,22.3674,22.3484,22.3484,21200.0
2011-03-21 15:50:00,23.54,23.54,23.53,23.54,11800.0,22.3579,22.3579,22.3484,22.3579,11800.0
2011-03-21 15:55:00,23.54,23.55,23.52,23.55,51600.0,22.3579,22.3674,22.3389,22.3674,51600.0
2011-03-22 09:30:00,23.54,23.57,23.5,23.57,2400.0,22.3579,22.3864,22.3199,22.3864,2400.0
2011-03-22 09:35:00,23.57,23.65,23.57,23.64,3400.0,22.3864,22.4624,22.3864,22.4529,3400.0
2011-03-22 09:40:00,23.65,23.7,23.65,23.68,13000.0,22.4624,22.5099,22.4624,22.4909,13000.0
2011-03-22 09:45:00,23.68,23.68,23.58,23.58,3800.0,22.4909,22.4909,22.3959,22.3959,3800.0
2011-03-22 09:50:00,23.55,23.6,23.55,23.58,5000.0,22.3674,22.4149,22.3674,22.3959,5000.0
2011-03-22 09:55:00,23.59,23.6,23.53,23.53,3400.0,22.4054,22.4149,22.3484,22.3484,3400.0
2011-03-22 10:00:00,23.54,23.57,23.53,23.57,3600.0,22.3579,22.3864,22.3484,22.3864,3600.0
2011-03-22 10:05:00,23.57,23.58,23.57,23.58,600.0,22.3864,22.3959,22.3864,22.3959,600.0
2011-03-22 10:10:00,23.57,23.57,23.54,23.56,1800.0,22.3864,22.3864,22.3579,22.3769,1800.0
2011-03-22 10:15:00,23.56,23.56,23.54,23.55,1400.0,22.3769,22.3769,22.3579,22.3674,1400.0
2011-03-22 10:20:00,23.55,23.56,23.55,23.56,3600.0,22.3674,22.3769,22.3674,22.3769,3600.0
2011-03-22 10:25:00,23.56,23.61,23.56,23.61,3000.0,22.3769,22.4244,22.3769,22.4244,3000.0
2011-03-22 10:30:00,23.61,23.61,23.59,23.59,1200.0,22.4244,22.4244,22.4054,22.4054,1200.0
2011-03-22 10:35:00,23.6,23.6,23.56,23.56,1000.0,22.4149,22.4149,22.3769,22.3769,1000.0
2011-03-22 10:40:00,23.58,23.58,23.56,23.56,2200.0,22.3959,22.3959,22.3769,22.3769,2200.0
2011-03-22 10:45:00,23.56,23.56,23.49,23.5,19200.0,22.3769,22.3769,22.3104,22.3199,19200.0
2011-03-22 10:50:00,23.49,23.5,23.49,23.5,2000.0,22.3104,22.3199,22.3104,22.3199,2000.0
2011-03-22 10:55:00,23.5,23.5,23.48,23.48,3200.0,22.3199,22.3199,22.3009,22.3009,3200.0
2011-03-22 11:00:00,23.48,23.49,23.47,23.48,3200.0,22.3009,22.3104,22.2914,22.3009,3200.0
2011-03-22 11:05:00,23.5,23.5,23.47,23.48,12200.0,22.3199,22.3199,22.2914,22.3009,12200.0
2011-03-22 11:10:00,23.47,23.47,23.46,23.46,400.0,22.2914,22.2914,22.2819,22.2819,400.0
2011-03-22 11:15:00,23.47,23.5,23.47,23.5,4000.0,22.2914,22.3199,22.2914,22.3199,4000.0
2011-03-22 11:20:00,23.48,23.48,23.42,23.42,14800.0,22.3009,22.3009,22.2439,22.2439,14800.0
2011-03-22 11:25:00,23.45,23.45,23.43,23.45,14600.0,22.2724,22.2724,22.2534,22.2724,14600.0
2011-03-22 11:30:00,23.43,23.43,23.43,23.43,600.0,22.2534,22.2534,22.2534,22.2534,600.0
2011-03-22 11:35:00,23.43,23.45,23.43,23.43,3200.0,22.2534,22.2724,22.2534,22.2534,3200.0
2011-03-22 11:40:00,23.43,23.44,23.43,23.44,1000.0,22.2534,22.2629,22.2534,22.2629,1000.0
2011-03-22 11:45:00,23.44,23.45,23.43,23.43,2000.0,22.2629,22.2724,22.2534,22.2534,2000.0
2011-03-22 11:50:00,23.45,23.45,23.43,23.43,2000.0,22.2724,22.2724,22.2534,22.2534,2000.0
2011-03-22 11:55:00,23.43,23.43,23.43,23.43,400.0,22.2534,22.2534,22.2534,22.2534,400.0
2011-03-22 12:00:00,23.43,23.45,23.43,23.45,2000.0,22.2534,22.2724,22.2534,22.2724,2000.0
2011-03-22 12:05:00,23.44,23.44,23.42,23.43,3600.0,22.2629,22.2629,22.2439,22.2534,3600.0
2011-03-22 12:10:00,23.43,23.43,23.42,23.43,1600.0,22.2534,22.2534,22.2439,22.2534,1600.0
2011-03-22 12:15:00,23.43,23.45,23.43,23.43,5000.0,22.2534,22.2724,22.2534,22.2534,5000.0
2011-03-22 12:20:00,23.44,23.45,23.44,23.45,800.0,22.2629,22.2724,22.2629,22.2724,800.0
2011-03-22 12:25:00,23.45,23.45,23.42,23.43,2600.0,22.2724,22.2724,22.2439,22.2534,2600.0
2011-03-22 12:30:00,23.42,23.42,23.41,23.41,2200.0,22.2439,22.2439,22.2344,22.2344,2200.0
2011-03-22 12:35:00,23.41,23.43,23.41,23.42,1200.0,22.2344,22.2534,22.2344,22.2439,1200.0
2011-03-22 12:40:00,23.43,23.43,23.42,23.43,800.0,22.2534,22.2534,22.2439,22.2534,800.0
2011-03-22 12:45:00,23.43,23.45,23.43,23.45,2200.0,22.2534,22.2724,22.2534,22.2724,2200.0
2011-03-22 12:50:00,23.44,23.44,23.42,23.42,1200.0,22.2629,22.2629,22.2439,22.2439,1200.0
2011-03-22 12:55:00,23.43,23.43,23.41,23.41,600.0,22.2534,22.2534,22.2344,22.2344,600.0
2011-03-22 13:00:00,23.42,23.42,23.42,23.42,1800.0,22.2439,22.2439,22.2439,22.2439,1800.0
2011-03-22 13:05:00,23.43,23.43,23.41,23.42,3400.0,22.2534,22.2534,22.2344,22.2439,3400.0
2011-03-22 13:10:00,23.42,23.42,23.42,23.42,1400.0,22.2439,22.2439,22.2439,22.2439,1400.0
2011-03-22 13:15:00,23.42,23.43,23.42,23.42,1200.0,22.2439,22.2534,22.2439,22.2439,1200.0
2011-03-22 13:20:00,23.42,23.42,23.4,23.4,2400.0,22.2439,22.2439,22.2249,22.2249,2400.0
2011-03-22 13:25:00,23.4,23.41,23.39,23.39,2400.0,22.2249,22.2344,22.2154,22.2154,2400.0
2011-03-22 13:30:00,23.39,23.41,23.39,23.41,1600.0,22.2154,22.2344,22.2154,22.2344,1600.0
2011-03-22 13:35:00,23.42,23.43,23.42,23.43,2600.0,22.2439,22.2534,22.2439,22.2534,2600.0
2011-03-22 13:40:00,23.41,23.41,23.4,23.4,1800.0,22.2344,22.2344,22.2249,22.2249,1800.0
2011-03-22 13:45:00,23.4,23.43,23.4,23.43,1200.0,22.2249,22.2534,22.2249,22.2534,1200.0
2011-03-22 13:50:00,23.44,23.45,23.44,23.45,2800.0,22.2629,22.2724,22.2629,22.2724,2800.0
2011-03-22 13:55:00,23.45,23.45,23.44,23.45,15000.0,22.2724,22.2724,22.2629,22.2724,15000.0
2011-03-22 14:00:00,23.44,23.45,23.43,23.43,9000.0,22.2629,22.2724,22.2534,22.2534,9000.0
2011-03-22 14:05:00,23.43,23.43,23.42,23.43,3400.0,22.2534,22.2534,22.2439,22.2534,3400.0
2011-03-22 14:10:00,23.42,23.42,23.42,23.42,600.0,22.2439,22.2439,22.2439,22.2439,600.0
2011-03-22 14:15:00,23.43,23.43,23.41,23.41,1000.0,22.2534,22.2534,22.2344,22.2344,1000.0
2011-03-22 14:20:00,23.42,23.43,23.42,23.43,2400.0,22.2439,22.2534,22.2439,22.2534,2400.0
2011-03-22 14:25:00,23.43,23.43,23.43,23.43,2800.0,22.2534,22.2534,22.2534,22.2534,2800.0
2011-03-22 14:30:00,23.43,23.45,23.42,23.45,2400.0,22.2534,22.2724,22.2439,22.2724,2400.0
2011-03-22 14:35:00,23.45,23.45,23.44,23.45,4000.0,22.2724,22.2724,22.2629,22.2724,4000.0
2011-03-22 14:40:00,23.44,23.45,23.43,23.43,1800.0,22.2629,22.2724,22.2534,22.2534,1800.0
2011-03-22 14:45:00,23.44,23.45,23.44,23.44,1200.0,22.2629,22.2724,22.2629,22.2629,1200.0
2011-03-22 14:50:00,23.44,23.45,23.43,23.45,2800.0,22.2629,22.2724,22.2534,22.2724,2800.0
2011-03-22 14:55:00,23.45,23.45,23.44,23.45,23000.0,22.2724,22.2724,22.2629,22.2724,23000.0
2011-03-22 15:00:00,23.45,23.45,23.43,23.45,6000.0,22.2724,22.2724,22.2534,22.2724,6000.0
2011-03-22 15:05:00,23.44,23.44,23.43,23.43,7600.0,22.2629,22.2629,22.2534,22.2534,7600.0
2011-03-22 15:10:00,23.44,23.45,23.44,23.44,4000.0,22.2629,22.2724,22.2629,22.2629,4000.0
2011-03-22 15:15:00,23.44,23.45,23.44,23.45,2400.0,22.2629,22.2724,22.2629,22.2724,2400.0
2011-03-22 15:20:00,23.45,23.45,23.44,23.45,3200.0,22.2724,22.2724,22.2629,22.2724,3200.0
2011-03-22 15:25:00,23.45,23.45,23.43,23.45,12200.0,22.2724,22.2724,22.2534,22.2724,12200.0
2011-03-22 15:30:00,23.46,23.48,23.46,23.48,4800.0,22.2819,22.3009,22.2819,22.3009,4800.0
2011-03-22 15:35:00,23.48,23.48,23.47,23.47,3800.0,22.3009,22.3009,22.2914,22.2914,3800.0
2011-03-22 15:40:00,23.47,23.47,23.45,23.46,1600.0,22.2914,22.2914,22.2724,22.2819,1600.0
2011-03-22 15:45:00,23.47,23.49,23.47,23.48,6200.0,22.2914,22.3104,22.2914,22.3009,6200.0
2011-03-22 15:50:00,23.48,23.49,23.47,23.47,24200.0,22.3009,22.3104,22.2914,22.2914,24200.0
2011-03-22 15:55:00,23.47,23.49,23.47,23.48,27400.0,22.2914,22.3104,22.2914,22.3009,27400.0
2011-03-23 09:30:00,23.43,23.43,23.34,23.42,2600.0,22.2534,22.2534,22.1679,22.2439,2600.0
2011-03-23 09:35:00,23.37,23.38,23.36,23.38,1400.0,22.1964,22.2059,22.1869,22.2059,1400.0
2011-03-23 09:40:00,23.35,23.36,23.31,23.31,3600.0,22.1774,22.1869,22.1394,22.1394,3600.0
2011-03-23 09:45:00,23.3,23.32,23.29,23.32,3200.0,22.1299,22.1489,22.1204,22.1489,3200.0
2011-03-23 09:50:00,23.32,23.32,23.29,23.32,3000.0,22.1489,22.1489,22.1204,22.1489,3000.0
2011-03-23 09:55:00,23.32,23.37,23.32,23.32,3200.0,22.1489,22.1964,22.1489,22.1489,3200.0
2011-03-23 10:00:00,23.28,23.32,23.28,23.32,400.0,22.1109,22.1489,22.1109,22.1489,400.0
2011-03-23 10:05:00,23.31,23.32,23.29,23.31,1200.0,22.1394,22.1489,22.1204,22.1394,1200.0
2011-03-23 10:10:00,23.29,23.29,23.26,23.29,1800.0,22.1204,22.1204,22.092,22.1204,1800.0
2011-03-23 10:15:00,23.29,23.33,23.29,23.29,1400.0,22.1204,22.1584,22.1204,22.1204,1400.0
2011-03-23 10:20:00,23.28,23.31,23.28,23.31,800.0,22.1109,22.1394,22.1109,22.1394,800.0
2011-03-23 10:25:00,23.3,23.31,23.3,23.3,1000.0,22.1299,22.1394,22.1299,22.1299,1000.0
2011-03-23 10:30:00,23.33,23.33,23.33,23.33,400.0,22.1584,22.1584,22.1584,22.1584,400.0
2011-03-23 10:35:00,23.33,23.36,23.33,23.36,800.0,22.1584,22.1869,22.1584,22.1869,800.0
2011-03-23 10:40:00,23.33,23.33,23.31,23.33,800.0,22.1584,22.1584,22.1394,22.1584,800.0
2011-03-23 10:45:00,23.27,23.27,23.27,23.27,200.0,22.1015,22.1015,22.1015,22.1015,200.0
2011-03-23 10:50:00,23.26,23.28,23.25,23.26,2200.0,22.092,22.1109,22.0825,22.092,2200.0
2011-03-23 10:55:00,23.26,23.27,23.25,23.26,1200.0,22.092,22.1015,22.0825,22.092,1200.0
2011-03-23 11:00:00,23.28,23.28,23.27,23.27,800.0,22.1109,22.1109,22.1015,22.1015,800.0
2011-03-23 11:05:00,23.27,23.27,23.26,23.27,1000.0,22.1015,22.1015,22.092,22.1015,1000.0
2011-03-23 11:10:00,23.26,23.3,23.26,23.3,2600.0,22.092,22.1299,22.092,22.1299,2600.0
2011-03-23 11:15:00,23.29,23.29,23.29,23.29,1000.0,22.1204,22.1204,22.1204,22.1204,1000.0
2011-03-23 11:20:00,23.29,23.31,23.27,23.27,2200.0,22.1204,22.1394,22.1015,22.1015,2200.0
2011-03-23 11:25:00,23.27,23.29,23.27,23.27,2200.0,22.1015,22.1204,22.1015,22.1015,2200.0
2011-03-23 11:30:00,23.28,23.32,23.28,23.32,1400.0,22.1109,22.1489,22.1109,22.1489,1400.0
2011-03-23 11:35:00,23.34,23.34,23.32,23.33,2200.0,22.1679,22.1679,22.1489,22.1584,2200.0
2011-03-23 11:40:00,23.32,23.34,23.32,23.34,2400.0,22.1489,22.1679,22.1489,22.1679,2400.0
2011-03-23 11:45:00,23.34,23.34,23.33,23.33,1600.0,22.1679,22.1679,22.1584,22.1584,1600.0
2011-03-23 11:50:00,23.33,23.35,23.33,23.35,1800.0,22.1584,22.1774,22.1584,22.1774,1800.0
2011-03-23 11:55:00,23.34,23.34,23.33,23.34,2200.0,22.1679,22.1679,22.1584,22.1679,2200.0
2011-03-23 12:00:00,23.34,23.34,23.34,23.34,1400.0,22.1679,22.1679,22.1679,22.1679,1400.0
2011-03-23 12:05:00,23.34,23.34,23.34,23.34,400.0,22.1679,22.1679,22.1679,22.1679,400.0
2011-03-23 12:10:00,23.34,23.36,23.34,23.35,3800.0,22.1679,22.1869,22.1679,22.1774,3800.0
2011-03-23 12:15:00,23.36,23.37,23.36,23.36,1000.0,22.1869,22.1964,22.1869,22.1869,1000.0
2011-03-23 12:20:00,23.36,23.39,23.36,23.39,1000.0,22.1869,22.2154,22.1869,22.2154,1000.0
2011-03-23 12:25:00,23.39,23.46,23.39,23.41,4000.0,22.2154,22.2819,22.2154,22.2344,4000.0
2011-03-23 12:30:00,23.42,23.43,23.42,23.43,1000.0,22.2439,22.2534,22.2439,22.2534,1000.0
2011-03-23 12:35:00,23.43,23.43,23.43,23.43,200.0,22.2534,22.2534,22.2534,22.2534,200.0
2011-03-23 12:40:00,23.43,23.43,23.43,23.43,1600.0,22.2534,22.2534,22.2534,22.2534,1600.0
2011-03-23 12:45:00,23.43,23.45,23.43,23.45,1200.0,22.2534,22.2724,22.2534,22.2724,1200.0
2011-03-23 12:50:00,23.44,23.45,23.43,23.43,2800.0,22.2629,22.2724,22.2534,22.2534,2800.0
2011-03-23 12:55:00,23.43,23.43,23.42,23.42,2600.0,22.2534,22.2534,22.2439,22.2439,2600.0
2011-03-23 13:00:00,23.43,23.43,23.42,23.43,800.0,22.2534,22.2534,22.2439,22.2534,800.0
2011-03-23 13:05:00,23.42,23.42,23.42,23.42,200.0,22.2439,22.2439,22.2439,22.2439,200.0
2011-03-23 13:10:00,23.43,23.43,23.42,23.43,2400.0,22.2534,22.2534,22.2439,22.2534,2400.0
2011-03-23 13:15:00,23.43,23.43,23.43,23.43,2000.0,22.2534,22.2534,22.2534,22.2534,2000.0
2011-03-23 13:20:00,23.43,23.44,23.43,23.44,2800.0,22.2534,22.2629,22.2534,22.2629,2800.0
2011-03-23 13:25:00,23.43,23.43,23.43,23.43,3600.0,22.2534,22.2534,22.2534,22.2534,3600.0
2011-03-23 13:30:00,23.43,23.48,23.43,23.48,5000.0,22.2534,22.3009,22.2534,22.3009,5000.0
2011-03-23 13:35:00,23.47,23.48,23.46,23.47,2800.0,22.2914,22.3009,22.2819,22.2914,2800.0
2011-03-23 13:40:00,23.47,23.48,23.47,23.47,1200.0,22.2914,22.3009,22.2914,22.2914,1200.0
2011-03-23 13:45:00,23.47,23.48,23.47,23.48,2400.0,22.2914,22.3009,22.2914,22.3009,2400.0
2011-03-23 13:50:00,23.48,23.5,23.48,23.5,3600.0,22.3009,22.3199,22.3009,22.3199,3600.0
2011-03-23 13:55:00,23.5,23.52,23.5,23.52,1800.0,22.3199,22.3389,22.3199,22.3389,1800.0
2011-03-23 14:00:00,23.5,23.5,23.47,23.49,2800.0,22.3199,22.3199,22.2914,22.3104,2800.0
2011-03-23 14:05:00,23.48,23.5,23.48,23.5,1400.0,22.3009,22.3199,22.3009,22.3199,1400.0
2011-03-23 14:10:00,23.5,23.5,23.49,23.49,2600.0,22.3199,22.3199,22.3104,22.3104,2600.0
2011-03-23 14:15:00,23.49,23.49,23.49,23.49,2400.0,22.3104,22.3104,22.3104,22.3104,2400.0
2011-03-23 14:20:00,23.49,23.49,23.46,23.46,1800.0,22.3104,22.3104,22.2819,22.2819,1800.0
2011-03-23 14:25:00,23.47,23.48,23.46,23.48,4000.0,22.2914,22.3009,22.2819,22.3009,4000.0
2011-03-23 14:30:00,23.48,23.48,23.48,23.48,400.0,22.3009,22.3009,22.3009,22.3009,400.0
2011-03-23 14:35:00,23.48,23.48,23.48,23.48,1600.0,22.3009,22.3009,22.3009,22.3009,1600.0
2011-03-23 14:40:00,23.48,23.5,23.48,23.5,2400.0,22.3009,22.3199,22.3009,22.3199,2400.0
2011-03-23 14:45:00,23.5,23.5,23.49,23.5,3400.0,22.3199,22.3199,22.3104,22.3199,3400.0
2011-03-23 14:50:00,23.5,23.56,23.5,23.55,7000.0,22.3199,22.3769,22.3199,22.3674,7000.0
2011-03-23 14:55:00,23.56,23.56,23.56,23.56,2400.0,22.3769,22.3769,22.3769,22.3769,2400.0
2011-03-23 15:00:00,23.55,23.55,23.53,23.54,5800.0,22.3674,22.3674,22.3484,22.3579,5800.0
2011-03-23 15:05:00,23.55,23.55,23.52,23.53,2200.0,22.3674,22.3674,22.3389,22.3484,2200.0
2011-03-23 15:10:00,23.53,23.56,23.53,23.56,4200.0,22.3484,22.3769,22.3484,22.3769,4200.0
2011-03-23 15:15:00,23.56,23.58,23.56,23.56,5600.0,22.3769,22.3959,22.3769,22.3769,5600.0
2011-03-23 15:20:00,23.57,23.6,23.56,23.6,17200.0,22.3864,22.4149,22.3769,22.4149,17200.0
2011-03-23 15:25:00,23.59,23.6,23.59,23.6,2400.0,22.4054,22.4149,22.4054,22.4149,2400.0
2011-03-23 15:30:00,23.59,23.62,23.59,23.61,21400.0,22.4054,22.4339,22.4054,22.4244,21400.0
2011-03-23 15:35:00,23.61,23.61,23.61,23.61,8200.0,22.4244,22.4244,22.4244,22.4244,8200.0
2011-03-23 15:40:00,23.61,23.61,23.61,23.61,11600.0,22.4244,22.4244,22.4244,22.4244,11600.0
2011-03-23 15:45:00,23.61,23.61,23.6,23.61,10200.0,22.4244,22.4244,22.4149,22.4244,10200.0
2011-03-23 15:50:00,23.61,23.61,23.6,23.6,14600.0,22.4244,22.4244,22.4149,22.4149,14600.0
2011-03-23 15:55:00,23.6,23.6,23.55,23.56,26400.0,22.4149,22.4149,22.3674,22.3769,26400.0
2011-03-24 09:30:00,23.78,23.78,23.63,23.63,1800.0,22.5858,22.5858,22.4434,22.4434,1800.0
2011-03-24 09:35:00,23.63,23.63,23.6,23.61,2400.0,22.4434,22.4434,22.4149,22.4244,2400.0
2011-03-24 09:40:00,23.59,23.59,23.51,23.55,5600.0,22.4054,22.4054,22.3294,22.3674,5600.0
2011-03-24 09:45:00,23.56,23.56,23.5,23.5,3400.0,22.3769,22.3769,22.3199,22.3199,3400.0
2011-03-24 09:50:00,23.5,23.56,23.5,23.52,2000.0,22.3199,22.3769,22.3199,22.3389,2000.0
2011-03-24 09:55:00,23.5,23.52,23.48,23.5,3000.0,22.3199,22.3389,22.3009,22.3199,3000.0
2011-03-24 10:00:00,23.49,23.49,23.48,23.48,1000.0,22.3104,22.3104,22.3009,22.3009,1000.0
2011-03-24 10:05:00,23.53,23.55,23.52,23.52,1200.0,22.3484,22.3674,22.3389,22.3389,1200.0
2011-03-24 10:10:00,23.53,23.53,23.47,23.48,2400.0,22.3484,22.3484,22.2914,22.3009,2400.0
2011-03-24 10:15:00,23.47,23.52,23.47,23.5,3000.0,22.2914,22.3389,22.2914,22.3199,3000.0
2011-03-24 10:20:00,23.5,23.5,23.49,23.49,400.0,22.3199,22.3199,22.3104,22.3104,400.0
2011-03-24 10:25:00,23.5,23.51,23.49,23.51,2000.0,22.3199,22.3294,22.3104,22.3294,2000.0
2011-03-24 10:30:00,23.5,23.5,23.48,23.49,2400.0,22.3199,22.3199,22.3009,22.3104,2400.0
2011-03-24 10:35:00,23.52,23.54,23.52,23.54,800.0,22.3389,22.3579,22.3389,22.3579,800.0
2011-03-24 10:40:00,23.56,23.56,23.55,23.55,600.0,22.3769,22.3769,22.3674,22.3674,600.0
2011-03-24 10:45:00,23.53,23.54,23.53,23.54,400.0,22.3484,22.3579,22.3484,22.3579,400.0
2011-03-24 10:50:00,23.54,23.58,23.54,23.58,1200.0,22.3579,22.3959,22.3579,22.3959,1200.0
2011-03-24 10:55:00,23.6,23.63,23.6,23.63,2200.0,22.4149,22.4434,22.4149,22.4434,2200.0
2011-03-24 11:00:00,23.63,23.66,23.63,23.66,1600.0,22.4434,22.4719,22.4434,22.4719,1600.0
2011-03-24 11:05:00,23.65,23.65,23.64,23.64,800.0,22.4624,22.4624,22.4529,22.4529,800.0
2011-03-24 11:10:00,23.63,23.63,23.63,23.63,200.0,22.4434,22.4434,22.4434,22.4434,200.0
2011-03-24 11:15:00,23.64,23.64,23.63,23.63,2200.0,22.4529,22.4529,22.4434,22.4434,2200.0
2011-03-24 11:20:00,23.64,23.66,23.64,23.66,2800.0,22.4529,22.4719,22.4529,22.4719,2800.0
2011-03-24 11:25:00,23.65,23.66,23.65,23.65,1200.0,22.4624,22.4719,22.4624,22.4624,1200.0
2011-03-24 11:30:00,23.68,23.68,23.66,23.66,400.0,22.4909,22.4909,22.4719,22.4719,400.0
2011-03-24 11:35:00,23.65,23.65,23.63,23.63,2200.0,22.4624,22.4624,22.4434,22.4434,2200.0
2011-03-24 11:40:00,23.64,23.65,23.64,23.65,9200.0,22.4529,22.4624,22.4529,22.4624,9200.0
2011-03-24 11:45:00,23.65,23.65,23.63,23.63,8400.0,22.4624,22.4624,22.4434,22.4434,8400.0
2011-03-24 11:50:00,23.64,23.64,23.63,23.63,1800.0,22.4529,22.4529,22.4434,22.4434,1800.0
2011-03-24 11:55:00,23.65,23.65,23.64,23.64,600.0,22.4624,22.4624,22.4529,22.4529,600.0
2011-03-24 12:00:00,23.65,23.65,23.64,23.65,4600.0,22.4624,22.4624,22.4529,22.4624,4600.0
2011-03-24 12:05:00,23.65,23.66,23.65,23.65,5800.0,22.4624,22.4719,22.4624,22.4624,5800.0
2011-03-24 12:10:00,23.65,23.66,23.65,23.65,4200.0,22.4624,22.4719,22.4624,22.4624,4200.0
2011-03-24 12:15:00,23.65,23.66,23.64,23.65,5200.0,22.4624,22.4719,22.4529,22.4624,5200.0
2011-03-24 12:20:00,23.65,23.65,23.65,23.65,2400.0,22.4624,22.4624,22.4624,22.4624,2400.0
2011-03-24 12:25:00,23.65,23.68,23.65,23.68,8200.0,22.4624,22.4909,22.4624,22.4909,8200.0
2011-03-24 12:30:00,23.68,23.68,23.68,23.68,1000.0,22.4909,22.4909,22.4909,22.4909,1000.0
2011-03-24 12:35:00,23.68,23.68,23.68,23.68,1000.0,22.4909,22.4909,22.4909,22.4909,1000.0
2011-03-24 12:40:00,23.69,23.71,23.68,23.68,2600.0,22.5004,22.5194,22.4909,22.4909,2600.0
2011-03-24 12:45:00,23.67,23.67,23.65,23.65,3600.0,22.4814,22.4814,22.4624,22.4624,3600.0
2011-03-24 12:50:00,23.65,23.66,23.65,23.65,1800.0,22.4624,22.4719,22.4624,22.4624,1800.0
2011-03-24 12:55:00,23.64,23.65,23.64,23.65,1000.0,22.4529,22.4624,22.4529,22.4624,1000.0
2011-03-24 13:00:00,23.64,23.65,23.64,23.65,2600.0,22.4529,22.4624,22.4529,22.4624,2600.0
2011-03-24 13:05:00,23.64,23.65,23.64,23.65,2200.0,22.4529,22.4624,22.4529,22.4624,2200.0
2011-03-24 13:10:00,23.65,23.65,23.64,23.64,3400.0,22.4624,22.4624,22.4529,22.4529,3400.0
2011-03-24 13:15:00,23.64,23.66,23.64,23.65,3400.0,22.4529,22.4719,22.4529,22.4624,3400.0
2011-03-24 13:20:00,23.65,23.66,23.64,23.65,3000.0,22.4624,22.4719,22.4529,22.4624,3000.0
2011-03-24 13:25:00,23.66,23.68,23.66,23.68,1200.0,22.4719,22.4909,22.4719,22.4909,1200.0
2011-03-24 13:30:00,23.68,23.68,23.68,23.68,600.0,22.4909,22.4909,22.4909,22.4909,600.0
2011-03-24 13:35:00,23.68,23.69,23.68,23.68,1400.0,22.4909,22.5004,22.4909,22.4909,1400.0
2011-03-24 13:40:00,23.67,23.67,23.66,23.67,2200.0,22.4814,22.4814,22.4719,22.4814,2200.0
2011-03-24 13:45:00,23.67,23.67,23.64,23.66,5600.0,22.4814,22.4814,22.4529,22.4719,5600.0
2011-03-24 13:50:00,23.66,23.66,23.64,23.65,4400.0,22.4719,22.4719,22.4529,22.4624,4400.0
2011-03-24 13:55:00,23.66,23.68,23.65,23.68,4200.0,22.4719,22.4909,22.4624,22.4909,4200.0
2011-03-24 14:00:00,23.69,23.71,23.69,23.7,2800.0,22.5004,22.5194,22.5004,22.5099,2800.0
2011-03-24 14:05:00,23.73,23.73,23.72,23.73,3400.0,22.5384,22.5384,22.5289,22.5384,3400.0
2011-03-24 14:10:00,23.72,23.73,23.72,23.73,3200.0,22.5289,22.5384,22.5289,22.5384,3200.0
2011-03-24 14:15:00,23.74,23.74,23.73,23.74,2200.0,22.5479,22.5479,22.5384,22.5479,2200.0
2011-03-24 14:20:00,23.74,23.75,23.74,23.74,4800.0,22.5479,22.5573,22.5479,22.5479,4800.0
2011-03-24 14:25:00,23.75,23.75,23.73,23.73,3000.0,22.5573,22.5573,22.5384,22.5384,3000.0
2011-03-24 14:30:00,23.72,23.74,23.72,23.73,4800.0,22.5289,22.5479,22.5289,22.5384,4800.0
2011-03-24 14:35:00,23.73,23.74,23.73,23.74,1600.0,22.5384,22.5479,22.5384,22.5479,1600.0
2011-03-24 14:40:00,23.74,23.75,23.73,23.75,4800.0,22.5479,22.5573,22.5384,22.5573,4800.0
2011-03-24 14:45:00,23.75,23.75,23.74,23.74,7200.0,22.5573,22.5573,22.5479,22.5479,7200.0
2011-03-24 14:50:00,23.74,23.75,23.74,23.74,6200.0,22.5479,22.5573,22.5479,22.5479,6200.0
2011-03-24 14:55:00,23.74,23.74,23.73,23.73,5200.0,22.5479,22.5479,22.5384,22.5384,5200.0
2011-03-24 15:00:00,23.73,23.73,23.72,23.72,2800.0,22.5384,22.5384,22.5289,22.5289,2800.0
2011-03-24 15:05:00,23.72,23.72,23.72,23.72,1000.0,22.5289,22.5289,22.5289,22.5289,1000.0
2011-03-24 15:10:00,23.72,23.72,23.72,23.72,1800.0,22.5289,22.5289,22.5289,22.5289,1800.0
2011-03-24 15:15:00,23.72,23.77,23.72,23.75,11200.0,22.5289,22.5763,22.5289,22.5573,11200.0
2011-03-24 15:20:00,23.75,23.75,23.73,23.75,9000.0,22.5573,22.5573,22.5384,22.5573,9000.0
2011-03-24 15:25:00,23.75,23.75,23.74,23.75,6000.0,22.5573,22.5573,22.5479,22.5573,6000.0
2011-03-24 15:30:00,23.75,23.75,23.73,23.75,8000.0,22.5573,22.5573,22.5384,22.5573,8000.0
2011-03-24 15:35:00,23.75,23.75,23.73,23.73,2600.0,22.5573,22.5573,22.5384,22.5384,2600.0
2011-03-24 15:40:00,23.74,23.75,23.72,23.75,5200.0,22.5479,22.5573,22.5289,22.5573,5200.0
2011-03-24 15:45:00,23.74,23.74,23.71,23.73,6800.0,22.5479,22.5479,22.5194,22.5384,6800.0
2011-03-24 15:50:00,23.73,23.74,23.71,23.71,7400.0,22.5384,22.5479,22.5194,22.5194,7400.0
2011-03-24 15:55:00,23.71,23.75,23.71,23.75,15600.0,22.5194,22.5573,22.5194,22.5573,15600.0
2011-03-25 09:30:00,23.78,23.78,23.74,23.76,6600.0,22.5858,22.5858,22.5479,22.5668,6600.0
2011-03-25 09:35:00,23.77,23.81,23.77,23.8,1800.0,22.5763,22.6143,22.5763,22.6048,1800.0
2011-03-25 09:40:00,23.8,23.83,23.8,23.83,800.0,22.6048,22.6333,22.6048,22.6333,800.0
2011-03-25 09:45:00,23.83,23.83,23.83,23.83,6400.0,22.6333,22.6333,22.6333,22.6333,6400.0
2011-03-25 09:50:00,23.84,23.86,23.84,23.85,3800.0,22.6428,22.6618,22.6428,22.6523,3800.0
2011-03-25 09:55:00,23.86,23.86,23.86,23.86,200.0,22.6618,22.6618,22.6618,22.6618,200.0
2011-03-25 10:00:00,23.85,23.86,23.85,23.86,4200.0,22.6523,22.6618,22.6523,22.6618,4200.0
2011-03-25 10:05:00,23.87,23.9,23.86,23.9,3400.0,22.6713,22.6998,22.6618,22.6998,3400.0
2011-03-25 10:10:00,23.9,23.9,23.86,23.86,4800.0,22.6998,22.6998,22.6618,22.6618,4800.0
2011-03-25 10:15:00,23.86,23.86,23.83,23.83,1800.0,22.6618,22.6618,22.6333,22.6333,1800.0
2011-03-25 10:20:00,23.83,23.85,23.83,23.85,4600.0,22.6333,22.6523,22.6333,22.6523,4600.0
2011-03-25 10:25:00,23.85,23.89,23.85,23.88,5000.0,22.6523,22.6903,22.6523,22.6808,5000.0
2011-03-25 10:30:00,23.89,23.92,23.89,23.92,7000.0,22.6903,22.7188,22.6903,22.7188,7000.0
2011-03-25 10:35:00,23.93,23.95,23.93,23.93,4600.0,22.7283,22.7473,22.7283,22.7283,4600.0
2011-03-25 10:40:00,23.93,23.96,23.93,23.96,2600.0,22.7283,22.7568,22.7283,22.7568,2600.0
2011-03-25 10:45:00,23.96,23.99,23.96,23.97,2800.0,22.7568,22.7853,22.7568,22.7663,2800.0
2011-03-25 10:50:00,23.97,23.98,23.96,23.97,9600.0,22.7663,22.7758,22.7568,22.7663,9600.0
2011-03-25 10:55:00,23.97,23.98,23.97,23.97,6200.0,22.7663,22.7758,22.7663,22.7663,6200.0
2011-03-25 11:00:00,23.98,23.98,23.93,23.93,7800.0,22.7758,22.7758,22.7283,22.7283,7800.0
2011-03-25 11:05:00,23.95,23.97,23.93,23.93,5600.0,22.7473,22.7663,22.7283,22.7283,5600.0
2011-03-25 11:10:00,23.94,23.94,23.93,23.93,1600.0,22.7378,22.7378,22.7283,22.7283,1600.0
2011-03-25 11:15:00,23.93,23.95,23.93,23.93,3800.0,22.7283,22.7473,22.7283,22.7283,3800.0
2011-03-25 11:20:00,23.93,23.94,23.92,23.94,2400.0,22.7283,22.7378,22.7188,22.7378,2400.0
2011-03-25 11:25:00,23.93,23.95,23.93,23.94,2000.0,22.7283,22.7473,22.7283,22.7378,2000.0
2011-03-25 11:30:00,23.94,23.94,23.93,23.93,2600.0,22.7378,22.7378,22.7283,22.7283,2600.0
2011-03-25 11:35:00,23.96,23.96,23.93,23.93,3600.0,22.7568,22.7568,22.7283,22.7283,3600.0
2011-03-25 11:40:00,23.92,23.92,23.91,23.92,2000.0,22.7188,22.7188,22.7093,22.7188,2000.0
2011-03-25 11:45:00,23.93,23.97,23.93,23.97,2000.0,22.7283,22.7663,22.7283,22.7663,2000.0
2011-03-25 11:50:00,23.97,23.99,23.97,23.99,1200.0,22.7663,22.7853,22.7663,22.7853,1200.0
2011-03-25 11:55:00,23.98,23.99,23.98,23.99,1200.0,22.7758,22.7853,22.7758,22.7853,1200.0
2011-03-25 12:00:00,23.99,23.99,23.99,23.99,200.0,22.7853,22.7853,22.7853,22.7853,200.0
2011-03-25 12:05:00,23.98,23.98,23.97,23.97,2200.0,22.7758,22.7758,22.7663,22.7663,2200.0
2011-03-25 12:10:00,23.97,23.99,23.96,23.97,6400.0,22.7663,22.7853,22.7568,22.7663,6400.0
2011-03-25 12:15:00,23.98,23.98,23.95,23.97,3800.0,22.7758,22.7758,22.7473,22.7663,3800.0
2011-03-25 12:20:00,23.97,23.97,23.97,23.97,1200.0,22.7663,22.7663,22.7663,22.7663,1200.0
2011-03-25 12:25:00,23.98,23.99,23.98,23.99,2600.0,22.7758,22.7853,22.7758,22.7853,2600.0
2011-03-25 12:30:00,23.98,23.98,23.96,23.97,1000.0,22.7758,22.7758,22.7568,22.7663,1000.0
2011-03-25 12:35:00,23.96,23.97,23.96,23.97,600.0,22.7568,22.7663,22.7568,22.7663,600.0
2011-03-25 12:40:00,23.96,23.97,23.96,23.97,600.0,22.7568,22.7663,22.7568,22.7663,600.0
2011-03-25 12:45:00,23.98,23.98,23.98,23.98,200.0,22.7758,22.7758,22.7758,22.7758,200.0
2011-03-25 12:50:00,23.98,23.99,23.96,23.97,3000.0,22.7758,22.7853,22.7568,22.7663,3000.0
2011-03-25 12:55:00,23.96,23.99,23.96,23.99,1800.0,22.7568,22.7853,22.7568,22.7853,1800.0
2011-03-25 13:00:00,23.98,23.98,23.98,23.98,200.0,22.7758,22.7758,22.7758,22.7758,200.0
2011-03-25 13:05:00,23.98,24.0,23.98,23.99,5000.0,22.7758,22.7948,22.7758,22.7853,5000.0
2011-03-25 13:10:00,23.99,24.0,23.97,23.97,4400.0,22.7853,22.7948,22.7663,22.7663,4400.0
2011-03-25 13:15:00,23.97,23.97,23.96,23.97,6800.0,22.7663,22.7663,22.7568,22.7663,6800.0
2011-03-25 13:20:00,23.98,23.99,23.98,23.99,1800.0,22.7758,22.7853,22.7758,22.7853,1800.0
2011-03-25 13:25:00,24.0,24.0,23.99,23.99,3200.0,22.7948,22.7948,22.7853,22.7853,3200.0
2011-03-25 13:30:00,24.0,24.0,23.97,23.98,2800.0,22.7948,22.7948,22.7663,22.7758,2800.0
2011-03-25 13:35:00,23.99,23.99,23.97,23.99,4200.0,22.7853,22.7853,22.7663,22.7853,4200.0
2011-03-25 13:40:00,23.98,23.99,23.98,23.99,1800.0,22.7758,22.7853,22.7758,22.7853,1800.0
2011-03-25 13:45:00,23.99,23.99,23.98,23.98,2400.0,22.7853,22.7853,22.7758,22.7758,2400.0
2011-03-25 13:50:00,23.98,23.98,23.96,23.97,4800.0,22.7758,22.7758,22.7568,22.7663,4800.0
2011-03-25 13:55:00,23.97,23.97,23.91,23.93,8800.0,22.7663,22.7663,22.7093,22.7283,8800.0
2011-03-25 14:00:00,23.93,23.93,23.9,23.9,2800.0,22.7283,22.7283,22.6998,22.6998,2800.0
2011-03-25 14:05:00,23.9,23.91,23.89,23.91,5800.0,22.6998,22.7093,22.6903,22.7093,5800.0
2011-03-25 14:10:00,23.91,23.91,23.9,23.91,4200.0,22.7093,22.7093,22.6998,22.7093,4200.0
2011-03-25 14:15:00,23.92,23.92,23.89,23.9,7000.0,22.7188,22.7188,22.6903,22.6998,7000.0
2011-03-25 14:20:00,23.9,23.91,23.89,23.9,5800.0,22.6998,22.7093,22.6903,22.6998,5800.0
2011-03-25 14:25:00,23.89,23.91,23.89,23.91,4000.0,22.6903,22.7093,22.6903,22.7093,4000.0
2011-03-25 14:30:00,23.91,23.92,23.9,23.92,3800.0,22.7093,22.7188,22.6998,22.7188,3800.0
2011-03-25 14:35:00,23.92,23.92,23.91,23.91,2000.0,22.7188,22.7188,22.7093,22.7093,2000.0
2011-03-25 14:40:00,23.91,23.91,23.9,23.9,2400.0,22.7093,22.7093,22.6998,22.6998,2400.0
2011-03-25 14:45:00,23.89,23.9,23.89,23.9,3200.0,22.6903,22.6998,22.6903,22.6998,3200.0
2011-03-25 14:50:00,23.9,23.92,23.9,23.92,2000.0,22.6998,22.7188,22.6998,22.7188,2000.0
2011-03-25 14:55:00,23.92,23.92,23.9,23.91,3200.0,22.7188,22.7188,22.6998,22.7093,3200.0
2011-03-25 15:00:00,23.91,23.91,23.9,23.9,2400.0,22.7093,22.7093,22.6998,22.6998,2400.0
2011-03-25 15:05:00,23.9,23.91,23.9,23.9,3200.0,22.6998,22.7093,22.6998,22.6998,3200.0
2011-03-25 15:10:00,23.9,23.93,23.9,23.93,3200.0,22.6998,22.7283,22.6998,22.7283,3200.0
2011-03-25 15:15:00,23.92,23.92,23.91,23.92,4800.0,22.7188,22.7188,22.7093,22.7188,4800.0
2011-03-25 15:20:00,23.92,23.92,23.91,23.91,3000.0,22.7188,22.7188,22.7093,22.7093,3000.0
2011-03-25 15:25:00,23.9,23.9,23.89,23.9,3200.0,22.6998,22.6998,22.6903,22.6998,3200.0
2011-03-25 15:30:00,23.9,23.9,23.88,23.88,7200.0,22.6998,22.6998,22.6808,22.6808,7200.0
2011-03-25 15:35:00,23.88,23.9,23.88,23.9,4000.0,22.6808,22.6998,22.6808,22.6998,4000.0
2011-03-25 15:40:00,23.91,23.92,23.91,23.91,6600.0,22.7093,22.7188,22.7093,22.7093,6600.0
2011-03-25 15:45:00,23.91,23.91,23.86,23.86,19800.0,22.7093,22.7093,22.6618,22.6618,19800.0
2011-03-25 15:50:00,23.86,23.88,23.86,23.86,9000.0,22.6618,22.6808,22.6618,22.6618,9000.0
2011-03-25 15:55:00,23.86,23.88,23.86,23.88,28200.0,22.6618,22.6808,22.6618,22.6808,28200.0
2011-03-28 09:30:00,23.91,23.99,23.9,23.9,3400.0,22.7093,22.7853,22.6998,22.6998,3400.0
2011-03-28 09:35:00,23.89,23.93,23.89,23.93,2000.0,22.6903,22.7283,22.6903,22.7283,2000.0
2011-03-28 09:40:00,23.93,23.96,23.92,23.94,4200.0,22.7283,22.7568,22.7188,22.7378,4200.0
2011-03-28 09:45:00,23.93,24.0,23.93,23.99,10200.0,22.7283,22.7948,22.7283,22.7853,10200.0
2011-03-28 09:50:00,23.98,24.02,23.97,24.0,6000.0,22.7758,22.8138,22.7663,22.7948,6000.0
2011-03-28 09:55:00,24.0,24.1,24.0,24.1,8400.0,22.7948,22.8898,22.7948,22.8898,8400.0
2011-03-28 10:00:00,24.1,24.11,24.05,24.11,16200.0,22.8898,22.8993,22.8423,22.8993,16200.0
2011-03-28 10:05:00,24.11,24.13,24.09,24.11,20400.0,22.8993,22.9183,22.8803,22.8993,20400.0
2011-03-28 10:10:00,24.1,24.11,24.09,24.11,8800.0,22.8898,22.8993,22.8803,22.8993,8800.0
2011-03-28 10:15:00,24.11,24.13,24.11,24.11,15000.0,22.8993,22.9183,22.8993,22.8993,15000.0
2011-03-28 10:20:00,24.11,24.12,24.11,24.11,3200.0,22.8993,22.9088,22.8993,22.8993,3200.0
2011-03-28 10:25:00,24.1,24.11,24.09,24.1,3600.0,22.8898,22.8993,22.8803,22.8898,3600.0
2011-03-28 10:30:00,24.1,24.11,24.09,24.09,1200.0,22.8898,22.8993,22.8803,22.8803,1200.0
2011-03-28 10:35:00,24.09,24.09,24.08,24.09,5000.0,22.8803,22.8803,22.8708,22.8803,5000.0
2011-03-28 10:40:00,24.1,24.11,24.1,24.11,13000.0,22.8898,22.8993,22.8898,22.8993,13000.0
2011-03-28 10:45:00,24.11,24.12,24.09,24.1,5400.0,22.8993,22.9088,22.8803,22.8898,5400.0
2011-03-28 10:50:00,24.09,24.09,24.06,24.07,11000.0,22.8803,22.8803,22.8518,22.8613,11000.0
2011-03-28 10:55:00,24.07,24.11,24.06,24.11,11000.0,22.8613,22.8993,22.8518,22.8993,11000.0
2011-03-28 11:00:00,24.11,24.11,24.07,24.08,15600.0,22.8993,22.8993,22.8613,22.8708,15600.0
2011-03-28 11:05:00,24.08,24.09,24.06,24.09,6200.0,22.8708,22.8803,22.8518,22.8803,6200.0
2011-03-28 11:10:00,24.07,24.08,24.03,24.04,10200.0,22.8613,22.8708,22.8233,22.8328,10200.0
2011-03-28 11:15:00,24.04,24.04,24.03,24.04,4400.0,22.8328,22.8328,22.8233,22.8328,4400.0
2011-03-28 11:20:00,24.04,24.05,24.04,24.05,2200.0,22.8328,22.8423,22.8328,22.8423,2200.0
2011-03-28 11:25:00,24.04,24.05,24.0,24.01,3200.0,22.8328,22.8423,22.7948,22.8043,3200.0
2011-03-28 11:30:00,24.02,24.03,23.98,24.02,7000.0,22.8138,22.8233,22.7758,22.8138,7000.0
2011-03-28 11:35:00,24.03,24.04,24.0,24.02,12200.0,22.8233,22.8328,22.7948,22.8138,12200.0
2011-03-28 11:40:00,24.01,24.01,23.99,24.0,3800.0,22.8043,22.8043,22.7853,22.7948,3800.0
2011-03-28 11:45:00,24.0,24.0,23.98,23.98,10200.0,22.7948,22.7948,22.7758,22.7758,10200.0
2011-03-28 11:50:00,23.97,23.97,23.94,23.94,4400.0,22.7663,22.7663,22.7378,22.7378,4400.0
2011-03-28 11:55:00,23.93,23.93,23.89,23.89,14800.0,22.7283,22.7283,22.6903,22.6903,14800.0
2011-03-28 12:00:00,23.89,23.9,23.88,23.88,52000.0,22.6903,22.6998,22.6808,22.6808,52000.0
2011-03-28 12:05:00,23.88,23.88,23.87,23.87,6400.0,22.6808,22.6808,22.6713,22.6713,6400.0
2011-03-28 12:10:00,23.86,23.86,23.85,23.86,3400.0,22.6618,22.6618,22.6523,22.6618,3400.0
2011-03-28 12:15:00,23.86,23.86,23.82,23.84,10200.0,22.6618,22.6618,22.6238,22.6428,10200.0
2011-03-28 12:20:00,23.84,23.86,23.84,23.84,3400.0,22.6428,22.6618,22.6428,22.6428,3400.0
2011-03-28 12:25:00,23.84,23.85,23.84,23.85,600.0,22.6428,22.6523,22.6428,22.6523,600.0
2011-03-28 12:30:00,23.83,23.84,23.83,23.84,3000.0,22.6333,22.6428,22.6333,22.6428,3000.0
2011-03-28 12:35:00,23.85,23.86,23.85,23.86,800.0,22.6523,22.6618,22.6523,22.6618,800.0
2011-03-28 12:40:00,23.85,23.88,23.85,23.88,6000.0,22.6523,22.6808,22.6523,22.6808,6000.0
2011-03-28 12:45:00,23.88,23.88,23.87,23.87,1400.0,22.6808,22.6808,22.6713,22.6713,1400.0
2011-03-28 12:50:00,23.88,23.88,23.86,23.86,1200.0,22.6808,22.6808,22.6618,22.6618,1200.0
2011-03-28 12:55:00,23.86,23.86,23.85,23.85,1800.0,22.6618,22.6618,22.6523,22.6523,1800.0
2011-03-28 13:00:00,23.84,23.84,23.83,23.84,2400.0,22.6428,22.6428,22.6333,22.6428,2400.0
2011-03-28 13:05:00,23.84,23.84,23.84,23.84,1200.0,22.6428,22.6428,22.6428,22.6428,1200.0
2011-03-28 13:10:00,23.85,23.85,23.85,23.85,400.0,22.6523,22.6523,22.6523,22.6523,400.0
2011-03-28 13:15:00,23.86,23.87,23.86,23.86,2600.0,22.6618,22.6713,22.6618,22.6618,2600.0
2011-03-28 13:20:00,23.86,23.86,23.86,23.86,1800.0,22.6618,22.6618,22.6618,22.6618,1800.0
2011-03-28 13:25:00,23.86,23.87,23.86,23.87,2200.0,22.6618,22.6713,22.6618,22.6713,2200.0
2011-03-28 13:30:00,23.87,23.88,23.87,23.88,3800.0,22.6713,22.6808,22.6713,22.6808,3800.0
2011-03-28 13:35:00,23.88,23.88,23.87,23.88,3800.0,22.6808,22.6808,22.6713,22.6808,3800.0
2011-03-28 13:40:00,23.87,23.88,23.87,23.87,1600.0,22.6713,22.6808,22.6713,22.6713,1600.0
2011-03-28 13:45:00,23.88,23.88,23.87,23.88,1400.0,22.6808,22.6808,22.6713,22.6808,1400.0
2011-03-28 13:50:00,23.88,23.88,23.87,23.87,3000.0,22.6808,22.6808,22.6713,22.6713,3000.0
2011-03-28 13:55:00,23.88,23.88,23.87,23.88,6000.0,22.6808,22.6808,22.6713,22.6808,6000.0
2011-03-28 14:00:00,23.87,23.88,23.87,23.88,6800.0,22.6713,22.6808,22.6713,22.6808,6800.0
2011-03-28 14:05:00,23.86,23.86,23.86,23.86,200.0,22.6618,22.6618,22.6618,22.6618,200.0
2011-03-28 14:10:00,23.87,23.87,23.86,23.86,1400.0,22.6713,22.6713,22.6618,22.6618,1400.0
2011-03-28 14:15:00,23.86,23.88,23.86,23.88,4000.0,22.6618,22.6808,22.6618,22.6808,4000.0
2011-03-28 14:20:00,23.88,23.88,23.86,23.86,4000.0,22.6808,22.6808,22.6618,22.6618,4000.0
2011-03-28 14:25:00,23.86,23.86,23.86,23.86,1000.0,22.6618,22.6618,22.6618,22.6618,1000.0
2011-03-28 14:30:00,23.86,23.86,23.86,23.86,1000.0,22.6618,22.6618,22.6618,22.6618,1000.0
2011-03-28 14:35:00,23.86,23.88,23.86,23.88,5600.0,22.6618,22.6808,22.6618,22.6808,5600.0
2011-03-28 14:40:00,23.88,23.88,23.87,23.87,2600.0,22.6808,22.6808,22.6713,22.6713,2600.0
2011-03-28 14:45:00,23.88,23.88,23.86,23.86,5800.0,22.6808,22.6808,22.6618,22.6618,5800.0
2011-03-28 14:50:00,23.85,23.85,23.83,23.84,3600.0,22.6523,22.6523,22.6333,22.6428,3600.0
2011-03-28 14:55:00,23.85,23.87,23.85,23.87,2000.0,22.6523,22.6713,22.6523,22.6713,2000.0
2011-03-28 15:00:00,23.86,23.88,23.86,23.88,7000.0,22.6618,22.6808,22.6618,22.6808,7000.0
2011-03-28 15:05:00,23.87,23.87,23.85,23.86,5400.0,22.6713,22.6713,22.6523,22.6618,5400.0
2011-03-28 15:10:00,23.86,23.86,23.85,23.86,2400.0,22.6618,22.6618,22.6523,22.6618,2400.0
2011-03-28 15:15:00,23.85,23.86,23.85,23.86,6400.0,22.6523,22.6618,22.6523,22.6618,6400.0
2011-03-28 15:20:00,23.86,23.88,23.86,23.87,6600.0,22.6618,22.6808,22.6618,22.6713,6600.0
2011-03-28 15:25:00,23.87,23.88,23.86,23.86,9600.0,22.6713,22.6808,22.6618,22.6618,9600.0
2011-03-28 15:30:00,23.86,23.88,23.86,23.87,11600.0,22.6618,22.6808,22.6618,22.6713,11600.0
2011-03-28 15:35:00,23.86,23.87,23.86,23.86,4800.0,22.6618,22.6713,22.6618,22.6618,4800.0
2011-03-28 15:40:00,23.85,23.86,23.84,23.84,13600.0,22.6523,22.6618,22.6428,22.6428,13600.0
2011-03-28 15:45:00,23.84,23.84,23.8,23.81,20600.0,22.6428,22.6428,22.6048,22.6143,20600.0
2011-03-28 15:50:00,23.8,23.83,23.8,23.8,17000.0,22.6048,22.6333,22.6048,22.6048,17000.0
2011-03-28 15:55:00,23.8,23.81,23.79,23.8,55800.0,22.6048,22.6143,22.5953,22.6048,55800.0
2011-03-29 09:30:00,23.74,23.8,23.73,23.74,3200.0,22.5479,22.6048,22.5384,22.5479,3200.0
2011-03-29 09:35:00,23.71,23.71,23.71,23.71,600.0,22.5194,22.5194,22.5194,22.5194,600.0
2011-03-29 09:40:00,23.68,23.71,23.68,23.69,600.0,22.4909,22.5194,22.4909,22.5004,600.0
2011-03-29 09:45:00,23.68,23.71,23.65,23.65,2200.0,22.4909,22.5194,22.4624,22.4624,2200.0
2011-03-29 09:50:00,23.67,23.7,23.67,23.68,3000.0,22.4814,22.5099,22.4814,22.4909,3000.0
2011-03-29 09:55:00,23.65,23.68,23.65,23.65,1200.0,22.4624,22.4909,22.4624,22.4624,1200.0
2011-03-29 10:00:00,23.66,23.66,23.65,23.65,4400.0,22.4719,22.4719,22.4624,22.4624,4400.0
2011-03-29 10:05:00,23.68,23.79,23.68,23.79,3000.0,22.4909,22.5953,22.4909,22.5953,3000.0
2011-03-29 10:10:00,23.8,23.8,23.78,23.8,1400.0,22.6048,22.6048,22.5858,22.6048,1400.0
2011-03-29 10:15:00,23.8,23.86,23.8,23.86,3800.0,22.6048,22.6618,22.6048,22.6618,3800.0
2011-03-29 10:20:00,23.85,23.9,23.85,23.9,7800.0,22.6523,22.6998,22.6523,22.6998,7800.0
2011-03-29 10:25:00,23.89,23.93,23.89,23.93,8200.0,22.6903,22.7283,22.6903,22.7283,8200.0
2011-03-29 10:30:00,23.93,23.97,23.91,23.92,3800.0,22.7283,22.7663,22.7093,22.7188,3800.0
2011-03-29 10:35:00,23.93,24.0,23.92,24.0,21600.0,22.7283,22.7948,22.7188,22.7948,21600.0
2011-03-29 10:40:00,23.99,24.0,23.99,23.99,4200.0,22.7853,22.7948,22.7853,22.7853,4200.0
2011-03-29 10:45:00,23.99,24.0,23.97,23.98,13200.0,22.7853,22.7948,22.7663,22.7758,13200.0
2011-03-29 10:50:00,23.99,24.0,23.94,24.0,11800.0,22.7853,22.7948,22.7378,22.7948,11800.0
2011-03-29 10:55:00,24.0,24.06,24.0,24.0,13200.0,22.7948,22.8518,22.7948,22.7948,13200.0
2011-03-29 11:00:00,24.02,24.02,24.0,24.01,10200.0,22.8138,22.8138,22.7948,22.8043,10200.0
2011-03-29 11:05:00,24.0,24.05,23.99,24.04,10200.0,22.7948,22.8423,22.7853,22.8328,10200.0
2011-03-29 11:10:00,24.05,24.07,24.03,24.07,7200.0,22.8423,22.8613,22.8233,22.8613,7200.0
2011-03-29 11:15:00,24.06,24.1,24.05,24.1,17800.0,22.8518,22.8898,22.8423,22.8898,17800.0
2011-03-29 11:20:00,24.11,24.14,24.11,24.11,13800.0,22.8993,22.9278,22.8993,22.8993,13800.0
2011-03-29 11:25:00,24.11,24.15,24.11,24.14,13400.0,22.8993,22.9373,22.8993,22.9278,13400.0
2011-03-29 11:30:00,24.15,24.16,24.13,24.13,5000.0,22.9373,22.9468,22.9183,22.9183,5000.0
2011-03-29 11:35:00,24.15,24.15,24.09,24.13,8800.0,22.9373,22.9373,22.8803,22.9183,8800.0
2011-03-29 11:40:00,24.13,24.16,24.13,24.16,5200.0,22.9183,22.9468,22.9183,22.9468,5200.0
2011-03-29 11:45:00,24.17,24.23,24.17,24.18,10800.0,22.9563,23.0132,22.9563,22.9658,10800.0
2011-03-29 11:50:00,24.18,24.2,24.12,24.15,16000.0,22.9658,22.9848,22.9088,22.9373,16000.0
2011-03-29 11:55:00,24.14,24.16,24.12,24.16,6200.0,22.9278,22.9468,22.9088,22.9468,6200.0
2011-03-29 12:00:00,24.16,24.16,24.15,24.15,9400.0,22.9468,22.9468,22.9373,22.9373,9400.0
2011-03-29 12:05:00,24.16,24.17,24.15,24.15,9600.0,22.9468,22.9563,22.9373,22.9373,9600.0
2011-03-29 12:10:00,24.15,24.2,24.15,24.2,7800.0,22.9373,22.9848,22.9373,22.9848,7800.0
2011-03-29 12:15:00,24.18,24.22,24.18,24.21,7800.0,22.9658,23.0037,22.9658,22.9942,7800.0
2011-03-29 12:20:00,24.22,24.23,24.19,24.21,8000.0,23.0037,23.0132,22.9753,22.9942,8000.0
2011-03-29 12:25:00,24.2,24.2,24.17,24.17,4400.0,22.9848,22.9848,22.9563,22.9563,4400.0
2011-03-29 12:30:00,24.19,24.19,24.18,24.18,7000.0,22.9753,22.9753,22.9658,22.9658,7000.0
2011-03-29 12:35:00,24.17,24.17,24.15,24.15,6000.0,22.9563,22.9563,22.9373,22.9373,6000.0
2011-03-29 12:40:00,24.16,24.16,24.15,24.15,2400.0,22.9468,22.9468,22.9373,22.9373,2400.0
2011-03-29 12:45:00,24.15,24.16,24.15,24.15,12000.0,22.9373,22.9468,22.9373,22.9373,12000.0
2011-03-29 12:50:00,24.15,24.16,24.15,24.15,5800.0,22.9373,22.9468,22.9373,22.9373,5800.0
2011-03-29 12:55:00,24.16,24.16,24.15,24.15,7600.0,22.9468,22.9468,22.9373,22.9373,7600.0
2011-03-29 13:00:00,24.15,24.17,24.15,24.15,12200.0,22.9373,22.9563,22.9373,22.9373,12200.0
2011-03-29 13:05:00,24.15,24.16,24.15,24.16,8200.0,22.9373,22.9468,22.9373,22.9468,8200.0
2011-03-29 13:10:00,24.16,24.21,24.15,24.15,26400.0,22.9468,22.9942,22.9373,22.9373,26400.0
2011-03-29 13:15:00,24.15,24.16,24.15,24.15,5200.0,22.9373,22.9468,22.9373,22.9373,5200.0
2011-03-29 13:20:00,24.15,24.16,24.15,24.16,5000.0,22.9373,22.9468,22.9373,22.9468,5000.0
2011-03-29 13:25:00,24.16,24.19,24.16,24.19,8600.0,22.9468,22.9753,22.9468,22.9753,8600.0
2011-03-29 13:30:00,24.18,24.2,24.18,24.19,6000.0,22.9658,22.9848,22.9658,22.9753,6000.0
2011-03-29 13:35:00,24.18,24.18,24.17,24.18,9200.0,22.9658,22.9658,22.9563,22.9658,9200.0
2011-03-29 13:40:00,24.18,24.18,24.15,24.15,6000.0,22.9658,22.9658,22.9373,22.9373,6000.0
2011-03-29 13:45:00,24.15,24.16,24.15,24.15,10400.0,22.9373,22.9468,22.9373,22.9373,10400.0
2011-03-29 13:50:00,24.15,24.16,24.15,24.15,4600.0,22.9373,22.9468,22.9373,22.9373,4600.0
2011-03-29 13:55:00,24.15,24.16,24.14,24.14,4000.0,22.9373,22.9468,22.9278,22.9278,4000.0
2011-03-29 14:00:00,24.14,24.16,24.14,24.15,9400.0,22.9278,22.9468,22.9278,22.9373,9400.0
2011-03-29 14:05:00,24.15,24.16,24.15,24.15,11400.0,22.9373,22.9468,22.9373,22.9373,11400.0
2011-03-29 14:10:00,24.15,24.15,24.14,24.14,6800.0,22.9373,22.9373,22.9278,22.9278,6800.0
2011-03-29 14:15:00,24.14,24.14,24.12,24.13,15800.0,22.9278,22.9278,22.9088,22.9183,15800.0
2011-03-29 14:20:00,24.13,24.13,24.11,24.11,5400.0,22.9183,22.9183,22.8993,22.8993,5400.0
2011-03-29 14:25:00,24.11,24.11,24.11,24.11,9600.0,22.8993,22.8993,22.8993,22.8993,9600.0
2011-03-29 14:30:00,24.11,24.12,24.11,24.12,7000.0,22.8993,22.9088,22.8993,22.9088,7000.0
2011-03-29 14:35:00,24.12,24.14,24.11,24.14,12600.0,22.9088,22.9278,22.8993,22.9278,12600.0
2011-03-29 14:40:00,24.14,24.15,24.14,24.14,9000.0,22.9278,22.9373,22.9278,22.9278,9000.0
2011-03-29 14:45:00,24.15,24.15,24.13,24.15,10200.0,22.9373,22.9373,22.9183,22.9373,10200.0
2011-03-29 14:50:00,24.15,24.17,24.14,24.16,15000.0,22.9373,22.9563,22.9278,22.9468,15000.0
2011-03-29 14:55:00,24.16,24.16,24.15,24.16,11400.0,22.9468,22.9468,22.9373,22.9468,11400.0
2011-03-29 15:00:00,24.15,24.16,24.15,24.15,14800.0,22.9373,22.9468,22.9373,22.9373,14800.0
2011-03-29 15:05:00,24.15,24.16,24.14,24.15,25800.0,22.9373,22.9468,22.9278,22.9373,25800.0
2011-03-29 15:10:00,24.15,24.16,24.15,24.16,17600.0,22.9373,22.9468,22.9373,22.9468,17600.0
2011-03-29 15:15:00,24.16,24.16,24.14,24.14,14200.0,22.9468,22.9468,22.9278,22.9278,14200.0
2011-03-29 15:20:00,24.14,24.14,24.14,24.14,10000.0,22.9278,22.9278,22.9278,22.9278,10000.0
2011-03-29 15:25:00,24.14,24.15,24.14,24.15,12200.0,22.9278,22.9373,22.9278,22.9373,12200.0
2011-03-29 15:30:00,24.15,24.16,24.13,24.13,26200.0,22.9373,22.9468,22.9183,22.9183,26200.0
2011-03-29 15:35:00,24.13,24.13,24.11,24.11,12200.0,22.9183,22.9183,22.8993,22.8993,12200.0
2011-03-29 15:40:00,24.11,24.12,24.1,24.1,13600.0,22.8993,22.9088,22.8898,22.8898,13600.0
2011-03-29 15:45:00,24.11,24.11,24.1,24.1,26600.0,22.8993,22.8993,22.8898,22.8898,26600.0
2011-03-29 15:50:00,24.1,24.11,24.08,24.09,29800.0,22.8898,22.8993,22.8708,22.8803,29800.0
2011-03-29 15:55:00,24.09,24.1,24.07,24.09,58800.0,22.8803,22.8898,22.8613,22.8803,58800.0
2011-03-30 09:30:00,24.18,24.2,24.18,24.2,12000.0,22.9658,22.9848,22.9658,22.9848,12000.0
2011-03-30 09:35:00,24.22,24.26,24.22,24.26,1800.0,23.0037,23.0417,23.0037,23.0417,1800.0
2011-03-30 09:40:00,24.27,24.28,24.26,24.26,6400.0,23.0512,23.0607,23.0417,23.0417,6400.0
2011-03-30 09:45:00,24.26,24.28,24.26,24.28,14000.0,23.0417,23.0607,23.0417,23.0607,14000.0
2011-03-30 09:50:00,24.28,24.33,24.28,24.33,11000.0,23.0607,23.1082,23.0607,23.1082,11000.0
2011-03-30 09:55:00,24.33,24.35,24.32,24.33,12400.0,23.1082,23.1272,23.0987,23.1082,12400.0
2011-03-30 10:00:00,24.33,24.34,24.32,24.33,5000.0,23.1082,23.1177,23.0987,23.1082,5000.0
2011-03-30 10:05:00,24.34,24.34,24.33,24.33,3000.0,23.1177,23.1177,23.1082,23.1082,3000.0
2011-03-30 10:10:00,24.33,24.33,24.28,24.28,9200.0,23.1082,23.1082,23.0607,23.0607,9200.0
2011-03-30 10:15:00,24.28,24.31,24.28,24.31,9200.0,23.0607,23.0892,23.0607,23.0892,9200.0
2011-03-30 10:20:00,24.31,24.32,24.31,24.31,3600.0,23.0892,23.0987,23.0892,23.0892,3600.0
2011-03-30 10:25:00,24.31,24.32,24.31,24.31,9400.0,23.0892,23.0987,23.0892,23.0892,9400.0
2011-03-30 10:30:00,24.31,24.32,24.31,24.32,4400.0,23.0892,23.0987,23.0892,23.0987,4400.0
2011-03-30 10:35:00,24.32,24.32,24.3,24.32,5800.0,23.0987,23.0987,23.0797,23.0987,5800.0
2011-03-30 10:40:00,24.32,24.32,24.31,24.32,8600.0,23.0987,23.0987,23.0892,23.0987,8600.0
2011-03-30 10:45:00,24.31,24.31,24.3,24.3,5600.0,23.0892,23.0892,23.0797,23.0797,5600.0
2011-03-30 10:50:00,24.3,24.31,24.3,24.3,35000.0,23.0797,23.0892,23.0797,23.0797,35000.0
2011-03-30 10:55:00,24.3,24.32,24.3,24.32,5400.0,23.0797,23.0987,23.0797,23.0987,5400.0
2011-03-30 11:00:00,24.31,24.31,24.3,24.3,4800.0,23.0892,23.0892,23.0797,23.0797,4800.0
2011-03-30 11:05:00,24.3,24.31,24.3,24.3,7800.0,23.0797,23.0892,23.0797,23.0797,7800.0
2011-03-30 11:10:00,24.3,24.31,24.3,24.31,3800.0,23.0797,23.0892,23.0797,23.0892,3800.0
2011-03-30 11:15:00,24.3,24.3,24.3,24.3,4200.0,23.0797,23.0797,23.0797,23.0797,4200.0
2011-03-30 11:20:00,24.3,24.3,24.25,24.27,14800.0,23.0797,23.0797,23.0322,23.0512,14800.0
2011-03-30 11:25:00,24.27,24.27,24.24,24.25,7800.0,23.0512,23.0512,23.0227,23.0322,7800.0
2011-03-30 11:30:00,24.24,24.28,24.24,24.27,7000.0,23.0227,23.0607,23.0227,23.0512,7000.0
2011-03-30 11:35:00,24.27,24.28,24.27,24.28,3000.0,23.0512,23.0607,23.0512,23.0607,3000.0
2011-03-30 11:40:00,24.27,24.27,24.24,24.24,7400.0,23.0512,23.0512,23.0227,23.0227,7400.0
2011-03-30 11:45:00,24.24,24.25,24.19,24.2,8400.0,23.0227,23.0322,22.9753,22.9848,8400.0
2011-03-30 11:50:00,24.2,24.21,24.19,24.2,3200.0,22.9848,22.9942,22.9753,22.9848,3200.0
2011-03-30 11:55:00,24.2,24.22,24.2,24.2,3400.0,22.9848,23.0037,22.9848,22.9848,3400.0
2011-03-30 12:00:00,24.2,24.2,24.16,24.16,6200.0,22.9848,22.9848,22.9468,22.9468,6200.0
2011-03-30 12:05:00,24.15,24.17,24.14,24.14,6400.0,22.9373,22.9563,22.9278,22.9278,6400.0
2011-03-30 12:10:00,24.14,24.14,24.13,24.14,2000.0,22.9278,22.9278,22.9183,22.9278,2000.0
2011-03-30 12:15:00,24.14,24.17,24.14,24.16,4400.0,22.9278,22.9563,22.9278,22.9468,4400.0
2011-03-30 12:20:00,24.17,24.17,24.16,24.17,3200.0,22.9563,22.9563,22.9468,22.9563,3200.0
2011-03-30 12:25:00,24.18,24.18,24.17,24.18,2800.0,22.9658,22.9658,22.9563,22.9658,2800.0
2011-03-30 12:30:00,24.18,24.24,24.18,24.23,9600.0,22.9658,23.0227,22.9658,23.0132,9600.0
2011-03-30 12:35:00,24.23,24.23,24.22,24.23,4000.0,23.0132,23.0132,23.0037,23.0132,4000.0
2011-03-30 12:40:00,24.24,24.25,24.24,24.25,3200.0,23.0227,23.0322,23.0227,23.0322,3200.0
2011-03-30 12:45:00,24.25,24.25,24.25,24.25,1000.0,23.0322,23.0322,23.0322,23.0322,1000.0
2011-03-30 12:50:00,24.26,24.26,24.25,24.25,6800.0,23.0417,23.0417,23.0322,23.0322,6800.0
2011-03-30 12:55:00,24.25,24.25,24.24,24.24,3800.0,23.0322,23.0322,23.0227,23.0227,3800.0
2011-03-30 13:00:00,24.24,24.25,24.23,24.25,4400.0,23.0227,23.0322,23.0132,23.0322,4400.0
2011-03-30 13:05:00,24.25,24.28,24.25,24.27,7200.0,23.0322,23.0607,23.0322,23.0512,7200.0
2011-03-30 13:10:00,24.26,24.26,24.26,24.26,200.0,23.0417,23.0417,23.0417,23.0417,200.0
2011-03-30 13:15:00,24.26,24.27,24.26,24.27,1200.0,23.0417,23.0512,23.0417,23.0512,1200.0
2011-03-30 13:20:00,24.26,24.27,24.26,24.27,4200.0,23.0417,23.0512,23.0417,23.0512,4200.0
2011-03-30 13:25:00,24.27,24.28,24.27,24.28,2400.0,23.0512,23.0607,23.0512,23.0607,2400.0
2011-03-30 13:30:00,24.28,24.28,24.28,24.28,2000.0,23.0607,23.0607,23.0607,23.0607,2000.0
2011-03-30 13:35:00,24.28,24.28,24.28,24.28,4800.0,23.0607,23.0607,23.0607,23.0607,4800.0
2011-03-30 13:40:00,24.28,24.28,24.25,24.26,3600.0,23.0607,23.0607,23.0322,23.0417,3600.0
2011-03-30 13:45:00,24.26,24.27,24.24,24.24,25600.0,23.0417,23.0512,23.0227,23.0227,25600.0
2011-03-30 13:50:00,24.24,24.24,24.22,24.22,2200.0,23.0227,23.0227,23.0037,23.0037,2200.0
2011-03-30 13:55:00,24.22,24.22,24.21,24.21,1600.0,23.0037,23.0037,22.9942,22.9942,1600.0
2011-03-30 14:00:00,24.21,24.22,24.2,24.22,8800.0,22.9942,23.0037,22.9848,23.0037,8800.0
2011-03-30 14:05:00,24.23,24.24,24.23,24.24,5000.0,23.0132,23.0227,23.0132,23.0227,5000.0
2011-03-30 14:10:00,24.24,24.24,24.24,24.24,3200.0,23.0227,23.0227,23.0227,23.0227,3200.0
2011-03-30 14:15:00,24.24,24.24,24.21,24.21,2600.0,23.0227,23.0227,22.9942,22.9942,2600.0
2011-03-30 14:20:00,24.21,24.22,24.2,24.2,3800.0,22.9942,23.0037,22.9848,22.9848,3800.0
2011-03-30 14:25:00,24.2,24.2,24.17,24.17,11200.0,22.9848,22.9848,22.9563,22.9563,11200.0
2011-03-30 14:30:00,24.17,24.17,24.15,24.16,19000.0,22.9563,22.9563,22.9373,22.9468,19000.0
2011-03-30 14:35:00,24.16,24.16,24.13,24.13,12000.0,22.9468,22.9468,22.9183,22.9183,12000.0
2011-03-30 14:40:00,24.13,24.13,24.11,24.13,6800.0,22.9183,22.9183,22.8993,22.9183,6800.0
2011-03-30 14:45:00,24.13,24.13,24.12,24.13,9200.0,22.9183,22.9183,22.9088,22.9183,9200.0
2011-03-30 14:50:00,24.13,24.16,24.13,24.15,23200.0,22.9183,22.9468,22.9183,22.9373,23200.0
2011-03-30 14:55:00,24.15,24.18,24.15,24.18,5200.0,22.9373,22.9658,22.9373,22.9658,5200.0
2011-03-30 15:00:00,24.18,24.18,24.17,24.18,10600.0,22.9658,22.9658,22.9563,22.9658,10600.0
2011-03-30 15:05:00,24.18,24.18,24.15,24.16,8800.0,22.9658,22.9658,22.9373,22.9468,8800.0
2011-03-30 15:10:00,24.16,24.16,24.14,24.15,10600.0,22.9468,22.9468,22.9278,22.9373,10600.0
2011-03-30 15:15:00,24.15,24.17,24.14,24.17,20400.0,22.9373,22.9563,22.9278,22.9563,20400.0
2011-03-30 15:20:00,24.17,24.18,24.17,24.18,4600.0,22.9563,22.9658,22.9563,22.9658,4600.0
2011-03-30 15:25:00,24.19,24.2,24.16,24.16,9000.0,22.9753,22.9848,22.9468,22.9468,9000.0
2011-03-30 15:30:00,24.16,24.17,24.15,24.16,11000.0,22.9468,22.9563,22.9373,22.9468,11000.0
2011-03-30 15:35:00,24.15,24.17,24.14,24.14,56400.0,22.9373,22.9563,22.9278,22.9278,56400.0
2011-03-30 15:40:00,24.14,24.15,24.14,24.15,21400.0,22.9278,22.9373,22.9278,22.9373,21400.0
2011-03-30 15:45:00,24.15,24.15,24.08,24.09,49400.0,22.9373,22.9373,22.8708,22.8803,49400.0
2011-03-30 15:50:00,24.09,24.13,24.09,24.13,14800.0,22.8803,22.9183,22.8803,22.9183,14800.0
2011-03-30 15:55:00,24.13,24.15,24.13,24.13,74600.0,22.9183,22.9373,22.9183,22.9183,74600.0
2011-03-31 09:30:00,24.18,24.25,24.17,24.24,8200.0,22.9658,23.0322,22.9563,23.0227,8200.0
2011-03-31 09:35:00,24.24,24.29,24.24,24.29,1400.0,23.0227,23.0702,23.0227,23.0702,1400.0
2011-03-31 09:40:00,24.29,24.36,24.29,24.33,7400.0,23.0702,23.1367,23.0702,23.1082,7400.0
2011-03-31 09:45:00,24.32,24.33,24.32,24.32,2000.0,23.0987,23.1082,23.0987,23.0987,2000.0
2011-03-31 09:50:00,24.33,24.33,24.21,24.21,4200.0,23.1082,23.1082,22.9942,22.9942,4200.0
2011-03-31 09:55:00,24.21,24.24,24.21,24.24,3200.0,22.9942,23.0227,22.9942,23.0227,3200.0
2011-03-31 10:00:00,24.25,24.25,24.21,24.21,1800.0,23.0322,23.0322,22.9942,22.9942,1800.0
2011-03-31 10:05:00,24.23,24.23,24.21,24.21,3400.0,23.0132,23.0132,22.9942,22.9942,3400.0
2011-03-31 10:10:00,24.21,24.21,24.2,24.21,2000.0,22.9942,22.9942,22.9848,22.9942,2000.0
2011-03-31 10:15:00,24.24,24.24,24.21,24.21,2200.0,23.0227,23.0227,22.9942,22.9942,2200.0
2011-03-31 10:20:00,24.24,24.26,24.24,24.26,600.0,23.0227,23.0417,23.0227,23.0417,600.0
2011-03-31 10:25:00,24.27,24.27,24.23,24.24,2000.0,23.0512,23.0512,23.0132,23.0227,2000.0
2011-03-31 10:30:00,24.24,24.25,24.24,24.25,2400.0,23.0227,23.0322,23.0227,23.0322,2400.0
2011-03-31 10:35:00,24.25,24.28,24.25,24.28,5800.0,23.0322,23.0607,23.0322,23.0607,5800.0
2011-03-31 10:40:00,24.28,24.32,24.28,24.32,5600.0,23.0607,23.0987,23.0607,23.0987,5600.0
2011-03-31 10:45:00,24.33,24.35,24.32,24.34,4200.0,23.1082,23.1272,23.0987,23.1177,4200.0
2011-03-31 10:50:00,24.33,24.33,24.32,24.32,9200.0,23.1082,23.1082,23.0987,23.0987,9200.0
2011-03-31 10:55:00,24.31,24.31,24.28,24.31,7800.0,23.0892,23.0892,23.0607,23.0892,7800.0
2011-03-31 11:00:00,24.31,24.31,24.31,24.31,0.0,23.0892,23.0892,23.0892,23.0892,0.0
2011-03-31 11:05:00,24.3,24.32,24.3,24.32,2200.0,23.0797,23.0987,23.0797,23.0987,2200.0
2011-03-31 11:10:00,24.31,24.32,24.27,24.27,16000.0,23.0892,23.0987,23.0512,23.0512,16000.0
2011-03-31 11:15:00,24.31,24.31,24.31,24.31,200.0,23.0892,23.0892,23.0892,23.0892,200.0
2011-03-31 11:20:00,24.31,24.31,24.3,24.3,400.0,23.0892,23.0892,23.0797,23.0797,400.0
2011-03-31 11:25:00,24.28,24.28,24.27,24.28,2200.0,23.0607,23.0607,23.0512,23.0607,2200.0
2011-03-31 11:30:00,24.28,24.28,24.27,24.27,6000.0,23.0607,23.0607,23.0512,23.0512,6000.0
2011-03-31 11:35:00,24.27,24.29,24.27,24.28,4400.0,23.0512,23.0702,23.0512,23.0607,4400.0
2011-03-31 11:40:00,24.28,24.29,24.28,24.29,4400.0,23.0607,23.0702,23.0607,23.0702,4400.0
2011-03-31 11:45:00,24.29,24.31,24.27,24.28,14400.0,23.0702,23.0892,23.0512,23.0607,14400.0
2011-03-31 11:50:00,24.28,24.29,24.27,24.28,4600.0,23.0607,23.0702,23.0512,23.0607,4600.0
2011-03-31 11:55:00,24.28,24.3,24.28,24.3,2400.0,23.0607,23.0797,23.0607,23.0797,2400.0
2011-03-31 12:00:00,24.3,24.36,24.3,24.31,19000.0,23.0797,23.1367,23.0797,23.0892,19000.0
2011-03-31 12:05:00,24.32,24.35,24.29,24.33,3600.0,23.0987,23.1272,23.0702,23.1082,3600.0
2011-03-31 12:10:00,24.36,24.4,24.34,24.4,2200.0,23.1367,23.1747,23.1177,23.1747,2200.0
2011-03-31 12:15:00,24.4,24.4,24.39,24.4,2400.0,23.1747,23.1747,23.1652,23.1747,2400.0
2011-03-31 12:20:00,24.4,24.43,24.39,24.43,4800.0,23.1747,23.2032,23.1652,23.2032,4800.0
2011-03-31 12:25:00,24.41,24.46,24.41,24.43,7400.0,23.1842,23.2317,23.1842,23.2032,7400.0
2011-03-31 12:30:00,24.43,24.44,24.42,24.43,7200.0,23.2032,23.2127,23.1937,23.2032,7200.0
2011-03-31 12:35:00,24.43,24.44,24.42,24.42,6400.0,23.2032,23.2127,23.1937,23.1937,6400.0
2011-03-31 12:40:00,24.43,24.43,24.42,24.43,5400.0,23.2032,23.2032,23.1937,23.2032,5400.0
2011-03-31 12:45:00,24.44,24.46,24.43,24.43,14200.0,23.2127,23.2317,23.2032,23.2032,14200.0
2011-03-31 12:50:00,24.42,24.43,24.41,24.43,2400.0,23.1937,23.2032,23.1842,23.2032,2400.0
2011-03-31 12:55:00,24.43,24.45,24.43,24.44,4400.0,23.2032,23.2222,23.2032,23.2127,4400.0
2011-03-31 13:00:00,24.43,24.45,24.43,24.44,4400.0,23.2032,23.2222,23.2032,23.2127,4400.0
2011-03-31 13:05:00,24.44,24.45,24.42,24.43,4200.0,23.2127,23.2222,23.1937,23.2032,4200.0
2011-03-31 13:10:00,24.43,24.45,24.41,24.43,17200.0,23.2032,23.2222,23.1842,23.2032,17200.0
2011-03-31 13:15:00,24.43,24.43,24.43,24.43,5400.0,23.2032,23.2032,23.2032,23.2032,5400.0
2011-03-31 13:20:00,24.43,24.46,24.43,24.45,6600.0,23.2032,23.2317,23.2032,23.2222,6600.0
2011-03-31 13:25:00,24.46,24.48,24.45,24.45,9400.0,23.2317,23.2507,23.2222,23.2222,9400.0
2011-03-31 13:30:00,24.45,24.46,24.41,24.41,16000.0,23.2222,23.2317,23.1842,23.1842,16000.0
2011-03-31 13:35:00,24.42,24.45,24.42,24.43,6000.0,23.1937,23.2222,23.1937,23.2032,6000.0
2011-03-31 13:40:00,24.45,24.46,24.45,24.45,8200.0,23.2222,23.2317,23.2222,23.2222,8200.0
2011-03-31 13:45:00,24.45,24.46,24.45,24.46,1400.0,23.2222,23.2317,23.2222,23.2317,1400.0
2011-03-31 13:50:00,24.47,24.5,24.47,24.5,6600.0,23.2412,23.2697,23.2412,23.2697,6600.0
2011-03-31 13:55:00,24.5,24.5,24.49,24.5,5000.0,23.2697,23.2697,23.2602,23.2697,5000.0
2011-03-31 14:00:00,24.5,24.5,24.49,24.5,10000.0,23.2697,23.2697,23.2602,23.2697,10000.0
2011-03-31 14:05:00,24.5,24.5,24.49,24.5,7000.0,23.2697,23.2697,23.2602,23.2697,7000.0
2011-03-31 14:10:00,24.5,24.52,24.5,24.52,5000.0,23.2697,23.2887,23.2697,23.2887,5000.0
2011-03-31 14:15:00,24.51,24.54,24.51,24.53,5000.0,23.2792,23.3077,23.2792,23.2982,5000.0
2011-03-31 14:20:00,24.53,24.53,24.53,24.53,1400.0,23.2982,23.2982,23.2982,23.2982,1400.0
2011-03-31 14:25:00,24.53,24.53,24.5,24.5,2800.0,23.2982,23.2982,23.2697,23.2697,2800.0
2011-03-31 14:30:00,24.5,24.5,24.48,24.49,6200.0,23.2697,23.2697,23.2507,23.2602,6200.0
2011-03-31 14:35:00,24.5,24.5,24.5,24.5,2200.0,23.2697,23.2697,23.2697,23.2697,2200.0
2011-03-31 14:40:00,24.5,24.5,24.49,24.49,6200.0,23.2697,23.2697,23.2602,23.2602,6200.0
2011-03-31 14:45:00,24.49,24.49,24.45,24.47,10400.0,23.2602,23.2602,23.2222,23.2412,10400.0
2011-03-31 14:50:00,24.47,24.47,24.47,24.47,4000.0,23.2412,23.2412,23.2412,23.2412,4000.0
2011-03-31 14:55:00,24.47,24.48,24.46,24.48,31800.0,23.2412,23.2507,23.2317,23.2507,31800.0
2011-03-31 15:00:00,24.47,24.48,24.45,24.46,9000.0,23.2412,23.2507,23.2222,23.2317,9000.0
2011-03-31 15:05:00,24.46,24.46,24.45,24.46,7000.0,23.2317,23.2317,23.2222,23.2317,7000.0
2011-03-31 15:10:00,24.46,24.47,24.46,24.46,10200.0,23.2317,23.2412,23.2317,23.2317,10200.0
2011-03-31 15:15:00,24.46,24.47,24.45,24.45,14400.0,23.2317,23.2412,23.2222,23.2222,14400.0
2011-03-31 15:20:00,24.45,24.46,24.45,24.45,8000.0,23.2222,23.2317,23.2222,23.2222,8000.0
2011-03-31 15:25:00,24.45,24.47,24.45,24.47,18600.0,23.2222,23.2412,23.2222,23.2412,18600.0
2011-03-31 15:30:00,24.47,24.48,24.47,24.48,12600.0,23.2412,23.2507,23.2412,23.2507,12600.0
2011-03-31 15:35:00,24.48,24.49,24.48,24.49,10000.0,23.2507,23.2602,23.2507,23.2602,10000.0
2011-03-31 15:40:00,24.49,24.55,24.49,24.54,52200.0,23.2602,23.3172,23.2602,23.3077,52200.0
2011-03-31 15:45:00,24.54,24.54,24.48,24.48,56800.0,23.3077,23.3077,23.2507,23.2507,56800.0
2011-03-31 15:50:00,24.48,24.5,24.48,24.49,54200.0,23.2507,23.2697,23.2507,23.2602,54200.0
2011-03-31 15:55:00,24.49,24.5,24.44,24.47,112000.0,23.2602,23.2697,23.2127,23.2412,112000.0
2011-04-01 09:30:00,23.48,24.06,23.43,24.01,233000.0,22.3009,22.8518,22.2534,22.8043,233000.0
2011-04-01 09:35:00,24.01,24.43,24.01,24.34,222400.0,22.8043,23.2032,22.8043,23.1177,222400.0
2011-04-01 09:40:00,24.3,24.32,24.1,24.19,100600.0,23.0797,23.0987,22.8898,22.9753,100600.0
2011-04-01 09:45:00,24.18,24.34,24.18,24.33,51000.0,22.9658,23.1177,22.9658,23.1082,51000.0
2011-04-01 09:50:00,24.36,24.52,24.26,24.32,93400.0,23.1367,23.2887,23.0417,23.0987,93400.0
2011-04-01 09:55:00,24.36,24.47,24.35,24.43,41200.0,23.1367,23.2412,23.1272,23.2032,41200.0
2011-04-01 10:00:00,24.4,24.53,24.33,24.4,69400.0,23.1747,23.2982,23.1082,23.1747,69400.0
2011-04-01 10:05:00,24.39,24.53,24.38,24.5,66200.0,23.1652,23.2982,23.1557,23.2697,66200.0
2011-04-01 10:10:00,24.5,24.62,24.48,24.58,75800.0,23.2697,23.3837,23.2507,23.3457,75800.0
2011-04-01 10:15:00,24.59,24.65,24.58,24.63,39600.0,23.3552,23.4122,23.3457,23.3932,39600.0
2011-04-01 10:20:00,24.63,24.81,24.6,24.77,69200.0,23.3932,23.5641,23.3647,23.5261,69200.0
2011-04-01 10:25:00,24.77,24.89,24.74,24.88,48800.0,23.5261,23.6401,23.4976,23.6306,48800.0
2011-04-01 10:30:00,24.88,24.95,24.86,24.86,49400.0,23.6306,23.6971,23.6116,23.6116,49400.0
2011-04-01 10:35:00,24.88,24.97,24.83,24.92,43400.0,23.6306,23.7161,23.5831,23.6686,43400.0
2011-04-01 10:40:00,24.92,24.94,24.67,24.69,140200.0,23.6686,23.6876,23.4311,23.4501,140200.0
2011-04-01 10:45:00,24.69,24.84,24.67,24.84,40000.0,23.4501,23.5926,23.4311,23.5926,40000.0
2011-04-01 10:50:00,24.84,24.85,24.67,24.78,31200.0,23.5926,23.6021,23.4311,23.5356,31200.0
2011-04-01 10:55:00,24.79,24.81,24.73,24.74,13800.0,23.5451,23.5641,23.4881,23.4976,13800.0
2011-04-01 11:00:00,24.74,24.75,24.68,24.7,31200.0,23.4976,23.5071,23.4406,23.4596,31200.0
2011-04-01 11:05:00,24.71,24.71,24.59,24.65,90000.0,23.4691,23.4691,23.3552,23.4122,90000.0
2011-04-01 11:10:00,24.65,24.71,24.65,24.7,37400.0,23.4122,23.4691,23.4122,23.4596,37400.0
2011-04-01 11:15:00,24.7,24.71,24.65,24.65,43200.0,23.4596,23.4691,23.4122,23.4122,43200.0
2011-04-01 11:20:00,24.66,24.67,24.64,24.66,31600.0,23.4217,23.4311,23.4027,23.4217,31600.0
2011-04-01 11:25:00,24.66,24.7,24.66,24.7,11400.0,23.4217,23.4596,23.4217,23.4596,11400.0
2011-04-01 11:30:00,24.7,24.71,24.66,24.67,22600.0,23.4596,23.4691,23.4217,23.4311,22600.0
2011-04-01 11:35:00,24.68,24.69,24.61,24.65,32600.0,23.4406,23.4501,23.3742,23.4122,32600.0
2011-04-01 11:40:00,24.65,24.68,24.62,24.63,21000.0,23.4122,23.4406,23.3837,23.3932,21000.0
2011-04-01 11:45:00,24.64,24.65,24.61,24.62,84400.0,23.4027,23.4122,23.3742,23.3837,84400.0
2011-04-01 11:50:00,24.62,24.8,24.61,24.8,130600.0,23.3837,23.5546,23.3742,23.5546,130600.0
2011-04-01 11:55:00,24.8,24.93,24.8,24.92,32400.0,23.5546,23.6781,23.5546,23.6686,32400.0
2011-04-01 12:00:00,24.93,24.93,24.86,24.89,33800.0,23.6781,23.6781,23.6116,23.6401,33800.0
2011-04-01 12:05:00,24.89,24.95,24.88,24.94,49400.0,23.6401,23.6971,23.6306,23.6876,49400.0
2011-04-01 12:10:00,24.95,24.98,24.91,24.93,71400.0,23.6971,23.7256,23.6591,23.6781,71400.0
2011-04-01 12:15:00,24.93,24.95,24.86,24.86,106600.0,23.6781,23.6971,23.6116,23.6116,106600.0
2011-04-01 12:20:00,24.88,24.93,24.87,24.91,24000.0,23.6306,23.6781,23.6211,23.6591,24000.0
2011-04-01 12:25:00,24.91,24.96,24.91,24.96,20800.0,23.6591,23.7066,23.6591,23.7066,20800.0
2011-04-01 12:30:00,24.96,24.99,24.95,24.98,89200.0,23.7066,23.7351,23.6971,23.7256,89200.0
2011-04-01 12:35:00,24.99,25.0,24.97,24.98,29400.0,23.7351,23.7446,23.7161,23.7256,29400.0
2011-04-01 12:40:00,24.99,25.0,24.98,24.99,41000.0,23.7351,23.7446,23.7256,23.7351,41000.0
2011-04-01 12:45:00,24.99,25.0,24.98,24.99,55600.0,23.7351,23.7446,23.7256,23.7351,55600.0
2011-04-01 12:50:00,24.99,24.99,24.98,24.99,56400.0,23.7351,23.7351,23.7256,23.7351,56400.0
2011-04-01 12:55:00,24.99,25.0,24.93,24.97,257200.0,23.7351,23.7446,23.6781,23.7161,257200.0
2011-04-01 13:00:00,24.96,24.99,24.96,24.99,43200.0,23.7066,23.7351,23.7066,23.7351,43200.0
2011-04-01 13:05:00,24.99,25.0,24.84,24.9,210000.0,23.7351,23.7446,23.5926,23.6496,210000.0
2011-04-01 13:10:00,24.9,24.9,24.7,24.76,166000.0,23.6496,23.6496,23.4596,23.5166,166000.0
2011-04-01 13:15:00,24.75,24.9,24.68,24.88,82000.0,23.5071,23.6496,23.4406,23.6306,82000.0
2011-04-01 13:20:00,24.89,25.0,24.88,24.99,20400.0,23.6401,23.7446,23.6306,23.7351,20400.0
2011-04-01 13:25:00,24.99,25.25,24.99,25.25,105400.0,23.7351,23.982,23.7351,23.982,105400.0
2011-04-01 13:30:00,25.24,25.43,25.24,25.31,70000.0,23.9725,24.153,23.9725,24.039,70000.0
2011-04-01 13:35:00,25.32,25.45,25.27,25.38,47000.0,24.0485,24.172,24.001,24.1055,47000.0
2011-04-01 13:40:00,25.42,25.42,25.18,25.18,35200.0,24.1435,24.1435,23.9155,23.9155,35200.0
2011-04-01 13:45:00,25.18,25.18,25.04,25.05,81600.0,23.9155,23.9155,23.7826,23.7921,81600.0
2011-04-01 13:50:00,25.05,25.18,25.02,25.15,39400.0,23.7921,23.9155,23.7636,23.887,39400.0
2011-04-01 13:55:00,25.16,25.2,25.16,25.18,25000.0,23.8965,23.9345,23.8965,23.9155,25000.0
2011-04-01 14:00:00,25.18,25.23,25.17,25.18,40400.0,23.9155,23.963,23.906,23.9155,40400.0
2011-04-01 14:05:00,25.18,25.28,25.18,25.28,34000.0,23.9155,24.0105,23.9155,24.0105,34000.0
2011-04-01 14:10:00,25.27,25.28,25.23,25.25,24800.0,24.001,24.0105,23.963,23.982,24800.0
2011-04-01 14:15:00,25.25,25.35,25.25,25.35,28400.0,23.982,24.077,23.982,24.077,28400.0
2011-04-01 14:20:00,25.35,25.37,25.32,25.37,30200.0,24.077,24.096,24.0485,24.096,30200.0
2011-04-01 14:25:00,25.37,25.39,25.36,25.39,28200.0,24.096,24.115,24.0865,24.115,28200.0
2011-04-01 14:30:00,25.39,25.39,25.33,25.36,32200.0,24.115,24.115,24.058,24.0865,32200.0
2011-04-01 14:35:00,25.36,25.38,25.3,25.32,37200.0,24.0865,24.1055,24.0295,24.0485,37200.0
2011-04-01 14:40:00,25.33,25.33,25.25,25.29,57200.0,24.058,24.058,23.982,24.02,57200.0
2011-04-01 14:45:00,25.29,25.29,25.13,25.18,90800.0,24.02,24.02,23.868,23.9155,90800.0
2011-04-01 14:50:00,25.21,25.24,25.16,25.24,105000.0,23.944,23.9725,23.8965,23.9725,105000.0
2011-04-01 14:55:00,25.24,25.25,25.2,25.25,26200.0,23.9725,23.982,23.9345,23.982,26200.0
2011-04-01 15:00:00,25.25,25.26,25.17,25.2,42200.0,23.982,23.9915,23.906,23.9345,42200.0
2011-04-01 15:05:00,25.2,25.24,25.16,25.18,104400.0,23.9345,23.9725,23.8965,23.9155,104400.0
2011-04-01 15:10:00,25.18,25.2,25.08,25.17,84800.0,23.9155,23.9345,23.8206,23.906,84800.0
2011-04-01 15:15:00,25.14,25.16,25.11,25.11,28800.0,23.8775,23.8965,23.8491,23.8491,28800.0
2011-04-01 15:20:00,25.12,25.12,25.03,25.07,74400.0,23.8586,23.8586,23.7731,23.8111,74400.0
2011-04-01 15:25:00,25.07,25.11,25.0,25.07,80600.0,23.8111,23.8491,23.7446,23.8111,80600.0
2011-04-01 15:30:00,25.07,25.15,25.07,25.13,85200.0,23.8111,23.887,23.8111,23.868,85200.0
2011-04-01 15:35:00,25.14,25.14,25.08,25.11,70200.0,23.8775,23.8775,23.8206,23.8491,70200.0
2011-04-01 15:40:00,25.11,25.18,25.11,25.18,63800.0,23.8491,23.9155,23.8491,23.9155,63800.0
2011-04-01 15:45:00,25.18,25.25,25.15,25.15,126800.0,23.9155,23.982,23.887,23.887,126800.0
2011-04-01 15:50:00,25.16,25.18,25.15,25.18,82600.0,23.8965,23.9155,23.887,23.9155,82600.0
2011-04-01 15:55:00,25.18,25.28,25.17,25.27,284400.0,23.9155,24.0105,23.906,24.001,284400.0
2011-04-04 09:30:00,25.11,25.25,25.02,25.09,79400.0,23.8491,23.982,23.7636,23.8301,79400.0
2011-04-04 09:35:00,25.1,25.27,25.1,25.14,45800.0,23.8396,24.001,23.8396,23.8775,45800.0
2011-04-04 09:40:00,25.16,25.16,25.02,25.1,35000.0,23.8965,23.8965,23.7636,23.8396,35000.0
2011-04-04 09:45:00,25.1,25.1,24.95,24.99,42600.0,23.8396,23.8396,23.6971,23.7351,42600.0
2011-04-04 09:50:00,24.99,25.03,24.97,24.98,31600.0,23.7351,23.7731,23.7161,23.7256,31600.0
2011-04-04 09:55:00,24.98,25.0,24.97,24.99,15600.0,23.7256,23.7446,23.7161,23.7351,15600.0
2011-04-04 10:00:00,24.99,25.02,24.98,25.01,27200.0,23.7351,23.7636,23.7256,23.7541,27200.0
2011-04-04 10:05:00,25.02,25.02,24.98,25.01,19200.0,23.7636,23.7636,23.7256,23.7541,19200.0
2011-04-04 10:10:00,25.01,25.01,24.98,24.98,16400.0,23.7541,23.7541,23.7256,23.7256,16400.0
2011-04-04 10:15:00,24.98,24.98,24.93,24.96,19800.0,23.7256,23.7256,23.6781,23.7066,19800.0
2011-04-04 10:20:00,24.96,24.96,24.91,24.93,26800.0,23.7066,23.7066,23.6591,23.6781,26800.0
2011-04-04 10:25:00,24.93,24.93,24.9,24.91,24400.0,23.6781,23.6781,23.6496,23.6591,24400.0
2011-04-04 10:30:00,24.91,24.92,24.88,24.89,13600.0,23.6591,23.6686,23.6306,23.6401,13600.0
2011-04-04 10:35:00,24.89,24.9,24.82,24.83,42000.0,23.6401,23.6496,23.5736,23.5831,42000.0
2011-04-04 10:40:00,24.83,24.83,24.72,24.75,55600.0,23.5831,23.5831,23.4786,23.5071,55600.0
2011-04-04 10:45:00,24.74,24.78,24.74,24.74,21800.0,23.4976,23.5356,23.4976,23.4976,21800.0
2011-04-04 10:50:00,24.74,24.76,24.74,24.75,13600.0,23.4976,23.5166,23.4976,23.5071,13600.0
2011-04-04 10:55:00,24.77,24.77,24.71,24.75,20600.0,23.5261,23.5261,23.4691,23.5071,20600.0
2011-04-04 11:00:00,24.75,24.79,24.74,24.79,20400.0,23.5071,23.5451,23.4976,23.5451,20400.0
2011-04-04 11:05:00,24.79,24.8,24.77,24.79,13600.0,23.5451,23.5546,23.5261,23.5451,13600.0
2011-04-04 11:10:00,24.79,24.83,24.78,24.83,13000.0,23.5451,23.5831,23.5356,23.5831,13000.0
2011-04-04 11:15:00,24.82,24.83,24.81,24.81,8200.0,23.5736,23.5831,23.5641,23.5641,8200.0
2011-04-04 11:20:00,24.81,24.81,24.8,24.81,12400.0,23.5641,23.5641,23.5546,23.5641,12400.0
2011-04-04 11:25:00,24.82,24.83,24.82,24.82,12000.0,23.5736,23.5831,23.5736,23.5736,12000.0
2011-04-04 11:30:00,24.82,24.83,24.81,24.82,12200.0,23.5736,23.5831,23.5641,23.5736,12200.0
2011-04-04 11:35:00,24.82,24.83,24.82,24.82,8200.0,23.5736,23.5831,23.5736,23.5736,8200.0
2011-04-04 11:40:00,24.81,24.86,24.81,24.86,13800.0,23.5641,23.6116,23.5641,23.6116,13800.0
2011-04-04 11:45:00,24.86,24.86,24.83,24.84,14400.0,23.6116,23.6116,23.5831,23.5926,14400.0
2011-04-04 11:50:00,24.84,24.85,24.83,24.83,9000.0,23.5926,23.6021,23.5831,23.5831,9000.0
2011-04-04 11:55:00,24.83,24.84,24.83,24.83,7600.0,23.5831,23.5926,23.5831,23.5831,7600.0
2011-04-04 12:00:00,24.83,24.84,24.78,24.78,28000.0,23.5831,23.5926,23.5356,23.5356,28000.0
2011-04-04 12:05:00,24.78,24.78,24.71,24.71,24200.0,23.5356,23.5356,23.4691,23.4691,24200.0
2011-04-04 12:10:00,24.71,24.78,24.71,24.78,11800.0,23.4691,23.5356,23.4691,23.5356,11800.0
2011-04-04 12:15:00,24.78,24.78,24.74,24.74,8800.0,23.5356,23.5356,23.4976,23.4976,8800.0
2011-04-04 12:20:00,24.74,24.75,24.74,24.75,12400.0,23.4976,23.5071,23.4976,23.5071,12400.0
2011-04-04 12:25:00,24.75,24.77,24.75,24.75,6000.0,23.5071,23.5261,23.5071,23.5071,6000.0
2011-04-04 12:30:00,24.75,24.77,24.74,24.76,9800.0,23.5071,23.5261,23.4976,23.5166,9800.0
2011-04-04 12:35:00,24.76,24.79,24.75,24.78,21000.0,23.5166,23.5451,23.5071,23.5356,21000.0
2011-04-04 12:40:00,24.79,24.81,24.79,24.8,10600.0,23.5451,23.5641,23.5451,23.5546,10600.0
2011-04-04 12:45:00,24.8,24.8,24.76,24.77,36000.0,23.5546,23.5546,23.5166,23.5261,36000.0
2011-04-04 12:50:00,24.77,24.77,24.75,24.75,13000.0,23.5261,23.5261,23.5071,23.5071,13000.0
2011-04-04 12:55:00,24.76,24.83,24.76,24.83,19400.0,23.5166,23.5831,23.5166,23.5831,19400.0
2011-04-04 13:00:00,24.82,24.88,24.82,24.86,14800.0,23.5736,23.6306,23.5736,23.6116,14800.0
2011-04-04 13:05:00,24.86,24.89,24.86,24.89,7000.0,23.6116,23.6401,23.6116,23.6401,7000.0
2011-04-04 13:10:00,24.89,24.9,24.88,24.89,8000.0,23.6401,23.6496,23.6306,23.6401,8000.0
2011-04-04 13:15:00,24.89,24.9,24.89,24.89,8600.0,23.6401,23.6496,23.6401,23.6401,8600.0
2011-04-04 13:20:00,24.89,24.89,24.88,24.88,2600.0,23.6401,23.6401,23.6306,23.6306,2600.0
2011-04-04 13:25:00,24.88,24.91,24.88,24.91,3600.0,23.6306,23.6591,23.6306,23.6591,3600.0
2011-04-04 13:30:00,24.9,24.92,24.89,24.91,13800.0,23.6496,23.6686,23.6401,23.6591,13800.0
2011-04-04 13:35:00,24.91,24.91,24.9,24.91,13400.0,23.6591,23.6591,23.6496,23.6591,13400.0
2011-04-04 13:40:00,24.9,24.91,24.86,24.87,15000.0,23.6496,23.6591,23.6116,23.6211,15000.0
2011-04-04 13:45:00,24.87,24.88,24.85,24.85,4800.0,23.6211,23.6306,23.6021,23.6021,4800.0
2011-04-04 13:50:00,24.84,24.85,24.82,24.85,11600.0,23.5926,23.6021,23.5736,23.6021,11600.0
2011-04-04 13:55:00,24.85,24.86,24.83,24.84,9800.0,23.6021,23.6116,23.5831,23.5926,9800.0
2011-04-04 14:00:00,24.82,24.84,24.81,24.82,11000.0,23.5736,23.5926,23.5641,23.5736,11000.0
2011-04-04 14:05:00,24.81,24.85,24.81,24.84,6800.0,23.5641,23.6021,23.5641,23.5926,6800.0
2011-04-04 14:10:00,24.85,24.88,24.85,24.87,5200.0,23.6021,23.6306,23.6021,23.6211,5200.0
2011-04-04 14:15:00,24.88,24.88,24.86,24.88,13000.0,23.6306,23.6306,23.6116,23.6306,13000.0
2011-04-04 14:20:00,24.89,24.9,24.88,24.9,6600.0,23.6401,23.6496,23.6306,23.6496,6600.0
2011-04-04 14:25:00,24.9,24.9,24.88,24.88,9800.0,23.6496,23.6496,23.6306,23.6306,9800.0
2011-04-04 14:30:00,24.88,24.88,24.86,24.86,6000.0,23.6306,23.6306,23.6116,23.6116,6000.0
2011-04-04 14:35:00,24.86,24.86,24.84,24.84,5200.0,23.6116,23.6116,23.5926,23.5926,5200.0
2011-04-04 14:40:00,24.85,24.85,24.8,24.81,11800.0,23.6021,23.6021,23.5546,23.5641,11800.0
2011-04-04 14:45:00,24.81,24.81,24.77,24.77,8800.0,23.5641,23.5641,23.5261,23.5261,8800.0
2011-04-04 14:50:00,24.77,24.77,24.75,24.75,9800.0,23.5261,23.5261,23.5071,23.5071,9800.0
2011-04-04 14:55:00,24.75,24.81,24.75,24.8,7400.0,23.5071,23.5641,23.5071,23.5546,7400.0
2011-04-04 15:00:00,24.79,24.81,24.78,24.8,12200.0,23.5451,23.5641,23.5356,23.5546,12200.0
2011-04-04 15:05:00,24.79,24.8,24.75,24.77,12000.0,23.5451,23.5546,23.5071,23.5261,12000.0
2011-04-04 15:10:00,24.76,24.8,24.76,24.79,17800.0,23.5166,23.5546,23.5166,23.5451,17800.0
2011-04-04 15:15:00,24.8,24.82,24.79,24.82,13600.0,23.5546,23.5736,23.5451,23.5736,13600.0
2011-04-04 15:20:00,24.82,24.82,24.8,24.81,15400.0,23.5736,23.5736,23.5546,23.5641,15400.0
2011-04-04 15:25:00,24.81,24.83,24.79,24.83,20800.0,23.5641,23.5831,23.5451,23.5831,20800.0
2011-04-04 15:30:00,24.83,24.83,24.79,24.8,19000.0,23.5831,23.5831,23.5451,23.5546,19000.0
2011-04-04 15:35:00,24.79,24.82,24.79,24.82,17400.0,23.5451,23.5736,23.5451,23.5736,17400.0
2011-04-04 15:40:00,24.83,24.83,24.82,24.82,15800.0,23.5831,23.5831,23.5736,23.5736,15800.0
2011-04-04 15:45:00,24.82,24.86,24.82,24.83,53200.0,23.5736,23.6116,23.5736,23.5831,53200.0
2011-04-04 15:50:00,24.83,24.84,24.81,24.81,50000.0,23.5831,23.5926,23.5641,23.5641,50000.0
2011-04-04 15:55:00,24.82,24.84,24.78,24.83,168000.0,23.5736,23.5926,23.5356,23.5831,168000.0
2011-04-05 09:30:00,24.76,24.83,24.76,24.83,7000.0,23.5166,23.5831,23.5166,23.5831,7000.0
2011-04-05 09:35:00,24.88,25.0,24.88,24.94,7200.0,23.6306,23.7446,23.6306,23.6876,7200.0
2011-04-05 09:40:00,24.93,24.97,24.89,24.89,15200.0,23.6781,23.7161,23.6401,23.6401,15200.0
2011-04-05 09:45:00,24.89,24.98,24.89,24.97,10600.0,23.6401,23.7256,23.6401,23.7161,10600.0
2011-04-05 09:50:00,24.97,24.98,24.92,24.93,9600.0,23.7161,23.7256,23.6686,23.6781,9600.0
2011-04-05 09:55:00,24.96,24.98,24.95,24.97,6800.0,23.7066,23.7256,23.6971,23.7161,6800.0
2011-04-05 10:00:00,24.97,25.0,24.91,24.95,20000.0,23.7161,23.7446,23.6591,23.6971,20000.0
2011-04-05 10:05:00,24.96,25.0,24.95,24.99,11400.0,23.7066,23.7446,23.6971,23.7351,11400.0
2011-04-05 10:10:00,25.0,25.04,25.0,25.0,28200.0,23.7446,23.7826,23.7446,23.7446,28200.0
2011-04-05 10:15:00,25.01,25.08,24.99,25.08,20000.0,23.7541,23.8206,23.7351,23.8206,20000.0
2011-04-05 10:20:00,25.08,25.15,25.08,25.11,16800.0,23.8206,23.887,23.8206,23.8491,16800.0
2011-04-05 10:25:00,25.13,25.13,25.09,25.11,23800.0,23.868,23.868,23.8301,23.8491,23800.0
2011-04-05 10:30:00,25.13,25.26,25.13,25.23,95600.0,23.868,23.9915,23.868,23.963,95600.0
2011-04-05 10:35:00,25.23,25.27,25.2,25.24,13600.0,23.963,24.001,23.9345,23.9725,13600.0
2011-04-05 10:40:00,25.25,25.25,25.2,25.23,23200.0,23.982,23.982,23.9345,23.963,23200.0
2011-04-05 10:45:00,25.24,25.24,25.22,25.22,17400.0,23.9725,23.9725,23.9535,23.9535,17400.0
2011-04-05 10:50:00,25.23,25.24,25.22,25.23,16400.0,23.963,23.9725,23.9535,23.963,16400.0
2011-04-05 10:55:00,25.22,25.29,25.22,25.28,24400.0,23.9535,24.02,23.9535,24.0105,24400.0
2011-04-05 11:00:00,25.29,25.34,25.28,25.33,18600.0,24.02,24.0675,24.0105,24.058,18600.0
2011-04-05 11:05:00,25.34,25.38,25.34,25.36,5800.0,24.0675,24.1055,24.0675,24.0865,5800.0
2011-04-05 11:10:00,25.36,25.37,25.36,25.37,5600.0,24.0865,24.096,24.0865,24.096,5600.0
2011-04-05 11:15:00,25.37,25.43,25.36,25.43,27400.0,24.096,24.153,24.0865,24.153,27400.0
2011-04-05 11:20:00,25.43,25.5,25.42,25.5,28200.0,24.153,24.2195,24.1435,24.2195,28200.0
2011-04-05 11:25:00,25.49,25.5,25.45,25.5,28400.0,24.21,24.2195,24.172,24.2195,28400.0
2011-04-05 11:30:00,25.49,25.56,25.48,25.56,73400.0,24.21,24.2765,24.2005,24.2765,73400.0
2011-04-05 11:35:00,25.57,25.6,25.55,25.6,95400.0,24.286,24.3144,24.267,24.3144,95400.0
2011-04-05 11:40:00,25.59,25.62,25.58,25.61,10400.0,24.3049,24.3334,24.2955,24.3239,10400.0
2011-04-05 11:45:00,25.62,25.62,25.59,25.61,25200.0,24.3334,24.3334,24.3049,24.3239,25200.0
2011-04-05 11:50:00,25.62,25.63,25.61,25.63,22400.0,24.3334,24.3429,24.3239,24.3429,22400.0
2011-04-05 11:55:00,25.63,25.7,25.62,25.7,29600.0,24.3429,24.4094,24.3334,24.4094,29600.0
2011-04-05 12:00:00,25.7,25.72,25.65,25.7,45200.0,24.4094,24.4284,24.3619,24.4094,45200.0
2011-04-05 12:05:00,25.7,25.75,25.69,25.74,29200.0,24.4094,24.4569,24.3999,24.4474,29200.0
2011-04-05 12:10:00,25.75,25.78,25.74,25.77,16600.0,24.4569,24.4854,24.4474,24.4759,16600.0
2011-04-05 12:15:00,25.77,25.82,25.77,25.81,13400.0,24.4759,24.5234,24.4759,24.5139,13400.0
2011-04-05 12:20:00,25.81,25.85,25.79,25.83,15200.0,24.5139,24.5519,24.4949,24.5329,15200.0
2011-04-05 12:25:00,25.83,25.9,25.82,25.87,75200.0,24.5329,24.5994,24.5234,24.5709,75200.0
2011-04-05 12:30:00,25.87,25.89,25.87,25.88,35400.0,24.5709,24.5899,24.5709,24.5804,35400.0
2011-04-05 12:35:00,25.88,25.88,25.85,25.86,27000.0,24.5804,24.5804,24.5519,24.5614,27000.0
2011-04-05 12:40:00,25.86,25.86,25.79,25.8,34800.0,24.5614,24.5614,24.4949,24.5044,34800.0
2011-04-05 12:45:00,25.8,25.84,25.8,25.84,94600.0,24.5044,24.5424,24.5044,24.5424,94600.0
2011-04-05 12:50:00,25.84,25.87,25.82,25.85,55600.0,24.5424,24.5709,24.5234,24.5519,55600.0
2011-04-05 12:55:00,25.85,25.92,25.85,25.92,42600.0,24.5519,24.6184,24.5519,24.6184,42600.0
2011-04-05 13:00:00,25.9,25.95,25.9,25.95,49000.0,24.5994,24.6469,24.5994,24.6469,49000.0
2011-04-05 13:05:00,25.95,26.15,25.95,26.11,45600.0,24.6469,24.8368,24.6469,24.7988,45600.0
2011-04-05 13:10:00,26.12,26.18,26.11,26.15,51400.0,24.8083,24.8653,24.7988,24.8368,51400.0
2011-04-05 13:15:00,26.13,26.17,26.13,26.14,14800.0,24.8178,24.8558,24.8178,24.8273,14800.0
2011-04-05 13:20:00,26.14,26.14,26.11,26.11,12800.0,24.8273,24.8273,24.7988,24.7988,12800.0
2011-04-05 13:25:00,26.11,26.12,26.11,26.11,4200.0,24.7988,24.8083,24.7988,24.7988,4200.0
2011-04-05 13:30:00,26.12,26.17,26.11,26.13,20600.0,24.8083,24.8558,24.7988,24.8178,20600.0
2011-04-05 13:35:00,26.12,26.13,26.07,26.07,27000.0,24.8083,24.8178,24.7608,24.7608,27000.0
2011-04-05 13:40:00,26.07,26.11,26.05,26.1,39400.0,24.7608,24.7988,24.7418,24.7893,39400.0
2011-04-05 13:45:00,26.1,26.11,26.08,26.08,18200.0,24.7893,24.7988,24.7703,24.7703,18200.0
2011-04-05 13:50:00,26.08,26.1,26.07,26.09,26000.0,24.7703,24.7893,24.7608,24.7798,26000.0
2011-04-05 13:55:00,26.09,26.09,26.02,26.07,34000.0,24.7798,24.7798,24.7134,24.7608,34000.0
2011-04-05 14:00:00,26.06,26.07,26.02,26.02,21200.0,24.7513,24.7608,24.7134,24.7134,21200.0
2011-04-05 14:05:00,26.02,26.06,25.99,26.04,20200.0,24.7134,24.7513,24.6849,24.7324,20200.0
2011-04-05 14:10:00,26.04,26.04,26.0,26.03,11200.0,24.7324,24.7324,24.6944,24.7229,11200.0
2011-04-05 14:15:00,26.03,26.03,26.0,26.01,6600.0,24.7229,24.7229,24.6944,24.7039,6600.0
2011-04-05 14:20:00,26.02,26.03,26.02,26.02,10600.0,24.7134,24.7229,24.7134,24.7134,10600.0
2011-04-05 14:25:00,26.02,26.02,26.0,26.0,15400.0,24.7134,24.7134,24.6944,24.6944,15400.0
2011-04-05 14:30:00,26.0,26.03,25.98,26.01,47000.0,24.6944,24.7229,24.6754,24.7039,47000.0
2011-04-05 14:35:00,26.01,26.07,26.01,26.06,34200.0,24.7039,24.7608,24.7039,24.7513,34200.0
2011-04-05 14:40:00,26.07,26.07,26.05,26.06,20000.0,24.7608,24.7608,24.7418,24.7513,20000.0
2011-04-05 14:45:00,26.06,26.08,26.06,26.08,106800.0,24.7513,24.7703,24.7513,24.7703,106800.0
2011-04-05 14:50:00,26.08,26.11,26.07,26.07,22000.0,24.7703,24.7988,24.7608,24.7608,22000.0
2011-04-05 14:55:00,26.07,26.1,26.07,26.1,27600.0,24.7608,24.7893,24.7608,24.7893,27600.0
2011-04-05 15:00:00,26.11,26.13,26.09,26.09,36600.0,24.7988,24.8178,24.7798,24.7798,36600.0
2011-04-05 15:05:00,26.1,26.14,26.1,26.12,23400.0,24.7893,24.8273,24.7893,24.8083,23400.0
2011-04-05 15:10:00,26.11,26.14,26.09,26.14,22400.0,24.7988,24.8273,24.7798,24.8273,22400.0
2011-04-05 15:15:00,26.14,26.14,26.1,26.11,16200.0,24.8273,24.8273,24.7893,24.7988,16200.0
2011-04-05 15:20:00,26.11,26.13,26.1,26.11,55800.0,24.7988,24.8178,24.7893,24.7988,55800.0
2011-04-05 15:25:00,26.11,26.11,26.08,26.09,15000.0,24.7988,24.7988,24.7703,24.7798,15000.0
2011-04-05 15:30:00,26.09,26.1,26.0,26.03,108200.0,24.7798,24.7893,24.6944,24.7229,108200.0
2011-04-05 15:35:00,26.03,26.08,26.03,26.06,34600.0,24.7229,24.7703,24.7229,24.7513,34600.0
2011-04-05 15:40:00,26.06,26.06,26.04,26.05,22800.0,24.7513,24.7513,24.7324,24.7418,22800.0
2011-04-05 15:45:00,26.05,26.05,26.0,26.01,50800.0,24.7418,24.7418,24.6944,24.7039,50800.0
2011-04-05 15:50:00,26.02,26.02,25.97,25.98,89200.0,24.7134,24.7134,24.6659,24.6754,89200.0
2011-04-05 15:55:00,25.98,26.06,25.98,26.05,130000.0,24.6754,24.7513,24.6754,24.7418,130000.0
2011-04-06 09:30:00,26.0,26.0,25.75,25.86,128000.0,24.6944,24.6944,24.4569,24.5614,128000.0
2011-04-06 09:35:00,25.85,25.86,25.82,25.84,56400.0,24.5519,24.5614,24.5234,24.5424,56400.0
2011-04-06 09:40:00,25.82,25.88,25.64,25.7,45600.0,24.5234,24.5804,24.3524,24.4094,45600.0
2011-04-06 09:45:00,25.7,25.7,25.63,25.65,23000.0,24.4094,24.4094,24.3429,24.3619,23000.0
2011-04-06 09:50:00,25.65,25.74,25.64,25.74,16000.0,24.3619,24.4474,24.3524,24.4474,16000.0
2011-04-06 09:55:00,25.75,25.84,25.74,25.81,29800.0,24.4569,24.5424,24.4474,24.5139,29800.0
2011-04-06 10:00:00,25.82,25.82,25.78,25.79,22600.0,24.5234,24.5234,24.4854,24.4949,22600.0
2011-04-06 10:05:00,25.8,25.84,25.8,25.83,9800.0,24.5044,24.5424,24.5044,24.5329,9800.0
2011-04-06 10:10:00,25.85,25.87,25.8,25.84,20800.0,24.5519,24.5709,24.5044,24.5424,20800.0
2011-04-06 10:15:00,25.84,25.85,25.81,25.84,11600.0,24.5424,24.5519,24.5139,24.5424,11600.0
2011-04-06 10:20:00,25.85,25.88,25.85,25.86,5400.0,24.5519,24.5804,24.5519,24.5614,5400.0
2011-04-06 10:25:00,25.86,25.92,25.86,25.89,23400.0,24.5614,24.6184,24.5614,24.5899,23400.0
2011-04-06 10:30:00,25.88,25.92,25.84,25.85,25400.0,24.5804,24.6184,24.5424,24.5519,25400.0
2011-04-06 10:35:00,25.85,25.85,25.73,25.74,25600.0,24.5519,24.5519,24.4379,24.4474,25600.0
2011-04-06 10:40:00,25.74,25.78,25.73,25.78,4600.0,24.4474,24.4854,24.4379,24.4854,4600.0
2011-04-06 10:45:00,25.8,25.83,25.79,25.82,10400.0,24.5044,24.5329,24.4949,24.5234,10400.0
2011-04-06 10:50:00,25.83,25.83,25.79,25.8,9600.0,24.5329,24.5329,24.4949,24.5044,9600.0
2011-04-06 10:55:00,25.81,25.84,25.81,25.82,6400.0,24.5139,24.5424,24.5139,24.5234,6400.0
2011-04-06 11:00:00,25.83,25.83,25.8,25.8,8000.0,24.5329,24.5329,24.5044,24.5044,8000.0
2011-04-06 11:05:00,25.8,25.82,25.78,25.78,9200.0,24.5044,24.5234,24.4854,24.4854,9200.0
2011-04-06 11:10:00,25.75,25.82,25.74,25.79,12600.0,24.4569,24.5234,24.4474,24.4949,12600.0
2011-04-06 11:15:00,25.79,25.85,25.79,25.84,3600.0,24.4949,24.5519,24.4949,24.5424,3600.0
2011-04-06 11:20:00,25.84,25.88,25.83,25.87,13000.0,24.5424,24.5804,24.5329,24.5709,13000.0
2011-04-06 11:25:00,25.86,25.86,25.82,25.82,9000.0,24.5614,24.5614,24.5234,24.5234,9000.0
2011-04-06 11:30:00,25.82,25.82,25.77,25.78,14600.0,24.5234,24.5234,24.4759,24.4854,14600.0
2011-04-06 11:35:00,25.77,25.77,25.74,25.75,12000.0,24.4759,24.4759,24.4474,24.4569,12000.0
2011-04-06 11:40:00,25.74,25.75,25.73,25.75,4000.0,24.4474,24.4569,24.4379,24.4569,4000.0
2011-04-06 11:45:00,25.75,25.75,25.74,25.75,6800.0,24.4569,24.4569,24.4474,24.4569,6800.0
2011-04-06 11:50:00,25.75,25.75,25.75,25.75,13200.0,24.4569,24.4569,24.4569,24.4569,13200.0
2011-04-06 11:55:00,25.75,25.76,25.74,25.74,7400.0,24.4569,24.4664,24.4474,24.4474,7400.0
2011-04-06 12:00:00,25.75,25.75,25.75,25.75,9000.0,24.4569,24.4569,24.4569,24.4569,9000.0
2011-04-06 12:05:00,25.75,25.75,25.75,25.75,8200.0,24.4569,24.4569,24.4569,24.4569,8200.0
2011-04-06 12:10:00,25.75,25.76,25.75,25.75,10200.0,24.4569,24.4664,24.4569,24.4569,10200.0
2011-04-06 12:15:00,25.75,25.75,25.74,25.75,11200.0,24.4569,24.4569,24.4474,24.4569,11200.0
2011-04-06 12:20:00,25.75,25.78,25.75,25.78,14000.0,24.4569,24.4854,24.4569,24.4854,14000.0
2011-04-06 12:25:00,25.78,25.8,25.77,25.8,22200.0,24.4854,24.5044,24.4759,24.5044,22200.0
2011-04-06 12:30:00,25.8,25.81,25.79,25.81,11000.0,24.5044,24.5139,24.4949,24.5139,11000.0
2011-04-06 12:35:00,25.8,25.81,25.8,25.81,15000.0,24.5044,24.5139,24.5044,24.5139,15000.0
2011-04-06 12:40:00,25.8,25.82,25.8,25.82,3200.0,24.5044,24.5234,24.5044,24.5234,3200.0
2011-04-06 12:45:00,25.82,25.83,25.81,25.83,4000.0,24.5234,24.5329,24.5139,24.5329,4000.0
2011-04-06 12:50:00,25.83,25.83,25.81,25.83,6800.0,24.5329,24.5329,24.5139,24.5329,6800.0
2011-04-06 12:55:00,25.83,25.83,25.83,25.83,5600.0,24.5329,24.5329,24.5329,24.5329,5600.0
2011-04-06 13:00:00,25.83,25.85,25.82,25.83,10600.0,24.5329,24.5519,24.5234,24.5329,10600.0
2011-04-06 13:05:00,25.83,25.83,25.82,25.83,5200.0,24.5329,24.5329,24.5234,24.5329,5200.0
2011-04-06 13:10:00,25.83,25.84,25.82,25.83,10400.0,24.5329,24.5424,24.5234,24.5329,10400.0
2011-04-06 13:15:00,25.83,25.84,25.79,25.8,18600.0,24.5329,24.5424,24.4949,24.5044,18600.0
2011-04-06 13:20:00,25.8,25.81,25.79,25.8,14600.0,24.5044,24.5139,24.4949,24.5044,14600.0
2011-04-06 13:25:00,25.8,25.8,25.8,25.8,9000.0,24.5044,24.5044,24.5044,24.5044,9000.0
2011-04-06 13:30:00,25.8,25.8,25.79,25.79,12600.0,24.5044,24.5044,24.4949,24.4949,12600.0
2011-04-06 13:35:00,25.79,25.8,25.79,25.79,4600.0,24.4949,24.5044,24.4949,24.4949,4600.0
2011-04-06 13:40:00,25.8,25.8,25.77,25.77,11400.0,24.5044,24.5044,24.4759,24.4759,11400.0
2011-04-06 13:45:00,25.78,25.79,25.77,25.77,8800.0,24.4854,24.4949,24.4759,24.4759,8800.0
2011-04-06 13:50:00,25.77,25.79,25.75,25.75,29000.0,24.4759,24.4949,24.4569,24.4569,29000.0
2011-04-06 13:55:00,25.74,25.75,25.74,25.75,8400.0,24.4474,24.4569,24.4474,24.4569,8400.0
2011-04-06 14:00:00,25.75,25.76,25.75,25.75,14600.0,24.4569,24.4664,24.4569,24.4569,14600.0
2011-04-06 14:05:00,25.75,25.75,25.75,25.75,16600.0,24.4569,24.4569,24.4569,24.4569,16600.0
2011-04-06 14:10:00,25.77,25.77,25.75,25.75,22200.0,24.4759,24.4759,24.4569,24.4569,22200.0
2011-04-06 14:15:00,25.75,25.75,25.74,25.74,7800.0,24.4569,24.4569,24.4474,24.4474,7800.0
2011-04-06 14:20:00,25.74,25.75,25.74,25.75,3000.0,24.4474,24.4569,24.4474,24.4569,3000.0
2011-04-06 14:25:00,25.75,25.75,25.73,25.74,10800.0,24.4569,24.4569,24.4379,24.4474,10800.0
2011-04-06 14:30:00,25.74,25.78,25.74,25.76,26800.0,24.4474,24.4854,24.4474,24.4664,26800.0
2011-04-06 14:35:00,25.75,25.77,25.74,25.74,10400.0,24.4569,24.4759,24.4474,24.4474,10400.0
2011-04-06 14:40:00,25.75,25.75,25.73,25.74,20400.0,24.4569,24.4569,24.4379,24.4474,20400.0
2011-04-06 14:45:00,25.75,25.76,25.73,25.73,28800.0,24.4569,24.4664,24.4379,24.4379,28800.0
2011-04-06 14:50:00,25.74,25.75,25.73,25.75,15800.0,24.4474,24.4569,24.4379,24.4569,15800.0
2011-04-06 14:55:00,25.75,25.75,25.75,25.75,15800.0,24.4569,24.4569,24.4569,24.4569,15800.0
2011-04-06 15:00:00,25.75,25.75,25.75,25.75,8800.0,24.4569,24.4569,24.4569,24.4569,8800.0
2011-04-06 15:05:00,25.75,25.75,25.74,25.74,15800.0,24.4569,24.4569,24.4474,24.4474,15800.0
2011-04-06 15:10:00,25.74,25.75,25.74,25.75,13600.0,24.4474,24.4569,24.4474,24.4569,13600.0
2011-04-06 15:15:00,25.75,25.75,25.75,25.75,13200.0,24.4569,24.4569,24.4569,24.4569,13200.0
2011-04-06 15:20:00,25.75,25.75,25.72,25.73,31800.0,24.4569,24.4569,24.4284,24.4379,31800.0
2011-04-06 15:25:00,25.73,25.75,25.73,25.75,35800.0,24.4379,24.4569,24.4379,24.4569,35800.0
2011-04-06 15:30:00,25.75,25.75,25.75,25.75,17400.0,24.4569,24.4569,24.4569,24.4569,17400.0
2011-04-06 15:35:00,25.75,25.77,25.75,25.77,15400.0,24.4569,24.4759,24.4569,24.4759,15400.0
2011-04-06 15:40:00,25.77,25.81,25.77,25.81,23000.0,24.4759,24.5139,24.4759,24.5139,23000.0
2011-04-06 15:45:00,25.81,25.83,25.79,25.81,62800.0,24.5139,24.5329,24.4949,24.5139,62800.0
2011-04-06 15:50:00,25.81,25.81,25.8,25.8,36000.0,24.5139,24.5139,24.5044,24.5044,36000.0
2011-04-06 15:55:00,25.8,25.81,25.79,25.8,68400.0,24.5044,24.5139,24.4949,24.5044,68400.0
2011-04-07 09:30:00,25.72,25.82,25.67,25.71,22000.0,24.4284,24.5234,24.3809,24.4189,22000.0
2011-04-07 09:35:00,25.71,25.86,25.7,25.86,6000.0,24.4189,24.5614,24.4094,24.5614,6000.0
2011-04-07 09:40:00,25.84,25.92,25.82,25.92,5600.0,24.5424,24.6184,24.5234,24.6184,5600.0
2011-04-07 09:45:00,25.92,25.93,25.9,25.9,10400.0,24.6184,24.6279,24.5994,24.5994,10400.0
2011-04-07 09:50:00,25.93,25.95,25.87,25.94,16400.0,24.6279,24.6469,24.5709,24.6374,16400.0
2011-04-07 09:55:00,25.94,25.96,25.91,25.91,7800.0,24.6374,24.6564,24.6089,24.6089,7800.0
2011-04-07 10:00:00,25.92,25.92,25.87,25.9,7600.0,24.6184,24.6184,24.5709,24.5994,7600.0
2011-04-07 10:05:00,25.89,25.9,25.87,25.89,6200.0,24.5899,24.5994,24.5709,24.5899,6200.0
2011-04-07 10:10:00,25.9,25.9,25.85,25.86,7800.0,24.5994,24.5994,24.5519,24.5614,7800.0
2011-04-07 10:15:00,25.85,25.86,25.81,25.82,7200.0,24.5519,24.5614,24.5139,24.5234,7200.0
2011-04-07 10:20:00,25.83,25.87,25.83,25.86,3000.0,24.5329,24.5709,24.5329,24.5614,3000.0
2011-04-07 10:25:00,25.88,25.88,25.84,25.84,9600.0,24.5804,24.5804,24.5424,24.5424,9600.0
2011-04-07 10:30:00,25.85,25.86,25.85,25.85,4000.0,24.5519,24.5614,24.5519,24.5519,4000.0
2011-04-07 10:35:00,25.85,25.86,25.78,25.86,11800.0,24.5519,24.5614,24.4854,24.5614,11800.0
2011-04-07 10:40:00,25.85,25.86,25.73,25.73,13400.0,24.5519,24.5614,24.4379,24.4379,13400.0
2011-04-07 10:45:00,25.73,25.86,25.73,25.84,13800.0,24.4379,24.5614,24.4379,24.5424,13800.0
2011-04-07 10:50:00,25.86,25.88,25.86,25.87,14800.0,24.5614,24.5804,24.5614,24.5709,14800.0
2011-04-07 10:55:00,25.86,25.88,25.84,25.85,11800.0,24.5614,24.5804,24.5424,24.5519,11800.0
2011-04-07 11:00:00,25.87,25.88,25.85,25.85,1800.0,24.5709,24.5804,24.5519,24.5519,1800.0
2011-04-07 11:05:00,25.86,25.92,25.86,25.9,16600.0,24.5614,24.6184,24.5614,24.5994,16600.0
2011-04-07 11:10:00,25.91,25.93,25.9,25.93,6000.0,24.6089,24.6279,24.5994,24.6279,6000.0
2011-04-07 11:15:00,25.93,25.95,25.92,25.92,5800.0,24.6279,24.6469,24.6184,24.6184,5800.0
2011-04-07 11:20:00,25.92,25.93,25.9,25.91,5400.0,24.6184,24.6279,24.5994,24.6089,5400.0
2011-04-07 11:25:00,25.93,25.93,25.9,25.91,15000.0,24.6279,24.6279,24.5994,24.6089,15000.0
2011-04-07 11:30:00,25.91,25.92,25.85,25.86,12200.0,24.6089,24.6184,24.5519,24.5614,12200.0
2011-04-07 11:35:00,25.86,25.95,25.86,25.95,8800.0,24.5614,24.6469,24.5614,24.6469,8800.0
2011-04-07 11:40:00,25.93,25.96,25.91,25.95,6800.0,24.6279,24.6564,24.6089,24.6469,6800.0
2011-04-07 11:45:00,25.95,25.97,25.92,25.93,3800.0,24.6469,24.6659,24.6184,24.6279,3800.0
2011-04-07 11:50:00,25.93,25.95,25.92,25.93,6600.0,24.6279,24.6469,24.6184,24.6279,6600.0
2011-04-07 11:55:00,25.93,25.99,25.89,25.99,30800.0,24.6279,24.6849,24.5899,24.6849,30800.0
2011-04-07 12:00:00,25.99,26.0,25.96,25.96,3600.0,24.6849,24.6944,24.6564,24.6564,3600.0
2011-04-07 12:05:00,25.98,26.0,25.97,25.99,5600.0,24.6754,24.6944,24.6659,24.6849,5600.0
2011-04-07 12:10:00,25.99,26.0,25.99,26.0,15600.0,24.6849,24.6944,24.6849,24.6944,15600.0
2011-04-07 12:15:00,26.0,26.0,26.0,26.0,6800.0,24.6944,24.6944,24.6944,24.6944,6800.0
2011-04-07 12:20:00,26.0,26.04,26.0,26.03,14200.0,24.6944,24.7324,24.6944,24.7229,14200.0
2011-04-07 12:25:00,26.04,26.07,26.04,26.05,11600.0,24.7324,24.7608,24.7324,24.7418,11600.0
2011-04-07 12:30:00,26.05,26.07,26.04,26.07,7800.0,24.7418,24.7608,24.7324,24.7608,7800.0
2011-04-07 12:35:00,26.1,26.11,26.1,26.11,9800.0,24.7893,24.7988,24.7893,24.7988,9800.0
2011-04-07 12:40:00,26.11,26.15,26.1,26.13,20800.0,24.7988,24.8368,24.7893,24.8178,20800.0
2011-04-07 12:45:00,26.13,26.13,26.12,26.13,23600.0,24.8178,24.8178,24.8083,24.8178,23600.0
2011-04-07 12:50:00,26.13,26.17,26.12,26.17,22000.0,24.8178,24.8558,24.8083,24.8558,22000.0
2011-04-07 12:55:00,26.18,26.21,26.17,26.21,13200.0,24.8653,24.8938,24.8558,24.8938,13200.0
2011-04-07 13:00:00,26.2,26.2,26.15,26.16,16600.0,24.8843,24.8843,24.8368,24.8463,16600.0
2011-04-07 13:05:00,26.15,26.21,26.15,26.21,14000.0,24.8368,24.8938,24.8368,24.8938,14000.0
2011-04-07 13:10:00,26.19,26.2,26.18,26.2,7000.0,24.8748,24.8843,24.8653,24.8843,7000.0
2011-04-07 13:15:00,26.18,26.21,26.17,26.21,12600.0,24.8653,24.8938,24.8558,24.8938,12600.0
2011-04-07 13:20:00,26.21,26.23,26.18,26.23,16600.0,24.8938,24.9128,24.8653,24.9128,16600.0
2011-04-07 13:25:00,26.22,26.23,26.21,26.22,8000.0,24.9033,24.9128,24.8938,24.9033,8000.0
2011-04-07 13:30:00,26.22,26.23,26.18,26.2,12000.0,24.9033,24.9128,24.8653,24.8843,12000.0
2011-04-07 13:35:00,26.21,26.22,26.2,26.21,15200.0,24.8938,24.9033,24.8843,24.8938,15200.0
2011-04-07 13:40:00,26.2,26.23,26.2,26.23,9400.0,24.8843,24.9128,24.8843,24.9128,9400.0
2011-04-07 13:45:00,26.21,26.23,26.19,26.21,5200.0,24.8938,24.9128,24.8748,24.8938,5200.0
2011-04-07 13:50:00,26.22,26.22,26.16,26.17,6800.0,24.9033,24.9033,24.8463,24.8558,6800.0
2011-04-07 13:55:00,26.18,26.21,26.16,26.16,6000.0,24.8653,24.8938,24.8463,24.8463,6000.0
2011-04-07 14:00:00,26.18,26.2,26.17,26.18,9200.0,24.8653,24.8843,24.8558,24.8653,9200.0
2011-04-07 14:05:00,26.17,26.17,26.14,26.15,10600.0,24.8558,24.8558,24.8273,24.8368,10600.0
2011-04-07 14:10:00,26.15,26.16,26.15,26.15,7800.0,24.8368,24.8463,24.8368,24.8368,7800.0
2011-04-07 14:15:00,26.15,26.16,26.14,26.15,9200.0,24.8368,24.8463,24.8273,24.8368,9200.0
2011-04-07 14:20:00,26.16,26.18,26.15,26.18,5400.0,24.8463,24.8653,24.8368,24.8653,5400.0
2011-04-07 14:25:00,26.18,26.19,26.16,26.16,5800.0,24.8653,24.8748,24.8463,24.8463,5800.0
2011-04-07 14:30:00,26.16,26.18,26.14,26.14,6400.0,24.8463,24.8653,24.8273,24.8273,6400.0
2011-04-07 14:35:00,26.15,26.18,26.15,26.18,3200.0,24.8368,24.8653,24.8368,24.8653,3200.0
2011-04-07 14:40:00,26.17,26.18,26.15,26.18,8800.0,24.8558,24.8653,24.8368,24.8653,8800.0
2011-04-07 14:45:00,26.19,26.19,26.17,26.17,7400.0,24.8748,24.8748,24.8558,24.8558,7400.0
2011-04-07 14:50:00,26.17,26.2,26.17,26.2,7200.0,24.8558,24.8843,24.8558,24.8843,7200.0
2011-04-07 14:55:00,26.19,26.19,26.18,26.18,6000.0,24.8748,24.8748,24.8653,24.8653,6000.0
2011-04-07 15:00:00,26.18,26.2,26.18,26.2,9200.0,24.8653,24.8843,24.8653,24.8843,9200.0
2011-04-07 15:05:00,26.2,26.2,26.18,26.19,12200.0,24.8843,24.8843,24.8653,24.8748,12200.0
2011-04-07 15:10:00,26.19,26.2,26.16,26.16,11800.0,24.8748,24.8843,24.8463,24.8463,11800.0
2011-04-07 15:15:00,26.16,26.18,26.16,26.18,16600.0,24.8463,24.8653,24.8463,24.8653,16600.0
2011-04-07 15:20:00,26.2,26.2,26.17,26.17,13400.0,24.8843,24.8843,24.8558,24.8558,13400.0
2011-04-07 15:25:00,26.17,26.17,26.13,26.14,11600.0,24.8558,24.8558,24.8178,24.8273,11600.0
2011-04-07 15:30:00,26.14,26.15,26.12,26.12,26200.0,24.8273,24.8368,24.8083,24.8083,26200.0
2011-04-07 15:35:00,26.12,26.15,26.1,26.14,34800.0,24.8083,24.8368,24.7893,24.8273,34800.0
2011-04-07 15:40:00,26.14,26.17,26.14,26.16,27400.0,24.8273,24.8558,24.8273,24.8463,27400.0
2011-04-07 15:45:00,26.16,26.16,26.11,26.11,60800.0,24.8463,24.8463,24.7988,24.7988,60800.0
2011-04-07 15:50:00,26.11,26.16,26.11,26.15,28600.0,24.7988,24.8463,24.7988,24.8368,28600.0
2011-04-07 15:55:00,26.15,26.15,26.09,26.1,113000.0,24.8368,24.8368,24.7798,24.7893,113000.0
2011-04-08 09:30:00,26.21,26.21,26.08,26.2,12800.0,24.8938,24.8938,24.7703,24.8843,12800.0
2011-04-08 09:35:00,26.18,26.2,26.1,26.1,15400.0,24.8653,24.8843,24.7893,24.7893,15400.0
2011-04-08 09:40:00,26.1,26.16,26.07,26.16,3800.0,24.7893,24.8463,24.7608,24.8463,3800.0
2011-04-08 09:45:00,26.15,26.16,26.11,26.11,6400.0,24.8368,24.8463,24.7988,24.7988,6400.0
2011-04-08 09:50:00,26.11,26.13,26.07,26.1,7200.0,24.7988,24.8178,24.7608,24.7893,7200.0
2011-04-08 09:55:00,26.11,26.14,26.11,26.11,3600.0,24.7988,24.8273,24.7988,24.7988,3600.0
2011-04-08 10:00:00,26.11,26.11,26.03,26.03,8600.0,24.7988,24.7988,24.7229,24.7229,8600.0
2011-04-08 10:05:00,26.05,26.08,26.0,26.06,11400.0,24.7418,24.7703,24.6944,24.7513,11400.0
2011-04-08 10:10:00,26.05,26.11,26.05,26.09,3200.0,24.7418,24.7988,24.7418,24.7798,3200.0
2011-04-08 10:15:00,26.08,26.1,26.03,26.03,4200.0,24.7703,24.7893,24.7229,24.7229,4200.0
2011-04-08 10:20:00,26.0,26.01,25.99,26.01,2200.0,24.6944,24.7039,24.6849,24.7039,2200.0
2011-04-08 10:25:00,26.06,26.09,26.06,26.07,8400.0,24.7513,24.7798,24.7513,24.7608,8400.0
2011-04-08 10:30:00,26.07,26.08,26.04,26.08,9200.0,24.7608,24.7703,24.7324,24.7703,9200.0
2011-04-08 10:35:00,26.07,26.09,26.06,26.09,2200.0,24.7608,24.7798,24.7513,24.7798,2200.0
2011-04-08 10:40:00,26.1,26.11,26.1,26.1,1600.0,24.7893,24.7988,24.7893,24.7893,1600.0
2011-04-08 10:45:00,26.09,26.12,26.08,26.09,5200.0,24.7798,24.8083,24.7703,24.7798,5200.0
2011-04-08 10:50:00,26.09,26.11,26.08,26.1,3200.0,24.7798,24.7988,24.7703,24.7893,3200.0
2011-04-08 10:55:00,26.11,26.11,26.06,26.07,7000.0,24.7988,24.7988,24.7513,24.7608,7000.0
2011-04-08 11:00:00,26.06,26.07,26.01,26.02,5200.0,24.7513,24.7608,24.7039,24.7134,5200.0
2011-04-08 11:05:00,26.02,26.03,26.0,26.03,6200.0,24.7134,24.7229,24.6944,24.7229,6200.0
2011-04-08 11:10:00,26.04,26.04,26.01,26.02,6400.0,24.7324,24.7324,24.7039,24.7134,6400.0
2011-04-08 11:15:00,26.02,26.06,26.02,26.06,6400.0,24.7134,24.7513,24.7134,24.7513,6400.0
2011-04-08 11:20:00,26.06,26.1,26.06,26.08,3200.0,24.7513,24.7893,24.7513,24.7703,3200.0
2011-04-08 11:25:00,26.07,26.07,26.05,26.05,4600.0,24.7608,24.7608,24.7418,24.7418,4600.0
2011-04-08 11:30:00,26.03,26.09,26.03,26.09,5800.0,24.7229,24.7798,24.7229,24.7798,5800.0
2011-04-08 11:35:00,26.08,26.11,26.08,26.11,2400.0,24.7703,24.7988,24.7703,24.7988,2400.0
2011-04-08 11:40:00,26.11,26.11,26.11,26.11,3200.0,24.7988,24.7988,24.7988,24.7988,3200.0
2011-04-08 11:45:00,26.11,26.12,26.11,26.11,2800.0,24.7988,24.8083,24.7988,24.7988,2800.0
2011-04-08 11:50:00,26.11,26.11,26.05,26.08,19200.0,24.7988,24.7988,24.7418,24.7703,19200.0
2011-04-08 11:55:00,26.07,26.11,26.06,26.11,2800.0,24.7608,24.7988,24.7513,24.7988,2800.0
2011-04-08 12:00:00,26.11,26.11,26.1,26.11,4600.0,24.7988,24.7988,24.7893,24.7988,4600.0
2011-04-08 12:05:00,26.11,26.13,26.11,26.11,3600.0,24.7988,24.8178,24.7988,24.7988,3600.0
2011-04-08 12:10:00,26.11,26.11,26.09,26.09,3000.0,24.7988,24.7988,24.7798,24.7798,3000.0
2011-04-08 12:15:00,26.09,26.11,26.09,26.11,2200.0,24.7798,24.7988,24.7798,24.7988,2200.0
2011-04-08 12:20:00,26.11,26.11,26.1,26.11,4400.0,24.7988,24.7988,24.7893,24.7988,4400.0
2011-04-08 12:25:00,26.1,26.12,26.1,26.12,3400.0,24.7893,24.8083,24.7893,24.8083,3400.0
2011-04-08 12:30:00,26.11,26.14,26.11,26.14,4400.0,24.7988,24.8273,24.7988,24.8273,4400.0
2011-04-08 12:35:00,26.14,26.14,26.13,26.14,1800.0,24.8273,24.8273,24.8178,24.8273,1800.0
2011-04-08 12:40:00,26.15,26.15,26.14,26.14,1400.0,24.8368,24.8368,24.8273,24.8273,1400.0
2011-04-08 12:45:00,26.15,26.15,26.15,26.15,4000.0,24.8368,24.8368,24.8368,24.8368,4000.0
2011-04-08 12:50:00,26.16,26.16,26.13,26.14,5200.0,24.8463,24.8463,24.8178,24.8273,5200.0
2011-04-08 12:55:00,26.14,26.14,26.1,26.1,9600.0,24.8273,24.8273,24.7893,24.7893,9600.0
2011-04-08 13:00:00,26.1,26.11,26.1,26.11,2000.0,24.7893,24.7988,24.7893,24.7988,2000.0
2011-04-08 13:05:00,26.11,26.11,26.11,26.11,800.0,24.7988,24.7988,24.7988,24.7988,800.0
2011-04-08 13:10:00,26.11,26.14,26.11,26.14,3400.0,24.7988,24.8273,24.7988,24.8273,3400.0
2011-04-08 13:15:00,26.14,26.14,26.13,26.14,3400.0,24.8273,24.8273,24.8178,24.8273,3400.0
2011-04-08 13:20:00,26.14,26.17,26.14,26.17,4600.0,24.8273,24.8558,24.8273,24.8558,4600.0
2011-04-08 13:25:00,26.17,26.18,26.16,26.17,3800.0,24.8558,24.8653,24.8463,24.8558,3800.0
2011-04-08 13:30:00,26.17,26.17,26.13,26.15,8000.0,24.8558,24.8558,24.8178,24.8368,8000.0
2011-04-08 13:35:00,26.13,26.14,26.12,26.13,12000.0,24.8178,24.8273,24.8083,24.8178,12000.0
2011-04-08 13:40:00,26.13,26.14,26.12,26.14,6400.0,24.8178,24.8273,24.8083,24.8273,6400.0
2011-04-08 13:45:00,26.14,26.14,26.13,26.14,3600.0,24.8273,24.8273,24.8178,24.8273,3600.0
2011-04-08 13:50:00,26.14,26.17,26.13,26.15,4400.0,24.8273,24.8558,24.8178,24.8368,4400.0
2011-04-08 13:55:00,26.17,26.18,26.14,26.14,11200.0,24.8558,24.8653,24.8273,24.8273,11200.0
2011-04-08 14:00:00,26.15,26.18,26.15,26.18,4800.0,24.8368,24.8653,24.8368,24.8653,4800.0
2011-04-08 14:05:00,26.17,26.18,26.14,26.16,6000.0,24.8558,24.8653,24.8273,24.8463,6000.0
2011-04-08 14:10:00,26.16,26.18,26.16,26.18,6400.0,24.8463,24.8653,24.8463,24.8653,6400.0
2011-04-08 14:15:00,26.17,26.17,26.16,26.16,7400.0,24.8558,24.8558,24.8463,24.8463,7400.0
2011-04-08 14:20:00,26.16,26.17,26.15,26.15,5400.0,24.8463,24.8558,24.8368,24.8368,5400.0
2011-04-08 14:25:00,26.14,26.15,26.12,26.15,6600.0,24.8273,24.8368,24.8083,24.8368,6600.0
2011-04-08 14:30:00,26.14,26.17,26.14,26.16,9600.0,24.8273,24.8558,24.8273,24.8463,9600.0
2011-04-08 14:35:00,26.16,26.16,26.09,26.13,11800.0,24.8463,24.8463,24.7798,24.8178,11800.0
2011-04-08 14:40:00,26.13,26.14,26.11,26.13,8200.0,24.8178,24.8273,24.7988,24.8178,8200.0
2011-04-08 14:45:00,26.13,26.14,26.11,26.11,15200.0,24.8178,24.8273,24.7988,24.7988,15200.0
2011-04-08 14:50:00,26.11,26.13,26.1,26.11,10600.0,24.7988,24.8178,24.7893,24.7988,10600.0
2011-04-08 14:55:00,26.11,26.11,26.06,26.06,10000.0,24.7988,24.7988,24.7513,24.7513,10000.0
2011-04-08 15:00:00,26.06,26.08,26.05,26.06,9200.0,24.7513,24.7703,24.7418,24.7513,9200.0
2011-04-08 15:05:00,26.06,26.12,26.04,26.12,11400.0,24.7513,24.8083,24.7324,24.8083,11400.0
2011-04-08 15:10:00,26.11,26.13,26.11,26.11,6000.0,24.7988,24.8178,24.7988,24.7988,6000.0
2011-04-08 15:15:00,26.11,26.11,26.09,26.09,6800.0,24.7988,24.7988,24.7798,24.7798,6800.0
2011-04-08 15:20:00,26.1,26.1,26.07,26.08,9200.0,24.7893,24.7893,24.7608,24.7703,9200.0
2011-04-08 15:25:00,26.08,26.08,26.06,26.08,13600.0,24.7703,24.7703,24.7513,24.7703,13600.0
2011-04-08 15:30:00,26.08,26.11,26.08,26.1,13600.0,24.7703,24.7988,24.7703,24.7893,13600.0
2011-04-08 15:35:00,26.1,26.11,26.08,26.08,11800.0,24.7893,24.7988,24.7703,24.7703,11800.0
2011-04-08 15:40:00,26.08,26.11,26.07,26.1,17400.0,24.7703,24.7988,24.7608,24.7893,17400.0
2011-04-08 15:45:00,26.1,26.18,26.1,26.18,39600.0,24.7893,24.8653,24.7893,24.8653,39600.0
2011-04-08 15:50:00,26.17,26.21,26.16,26.21,29200.0,24.8558,24.8938,24.8463,24.8938,29200.0
2011-04-08 15:55:00,26.21,26.22,26.19,26.2,61200.0,24.8938,24.9033,24.8748,24.8843,61200.0
2011-04-11 09:30:00,26.2,26.35,26.15,26.31,7800.0,24.8843,25.0268,24.8368,24.9888,7800.0
2011-04-11 09:35:00,26.3,26.36,26.3,26.31,4600.0,24.9793,25.0363,24.9793,24.9888,4600.0
2011-04-11 09:40:00,26.31,26.31,26.22,26.25,6000.0,24.9888,24.9888,24.9033,24.9318,6000.0
2011-04-11 09:45:00,26.26,26.28,26.24,26.27,14600.0,24.9413,24.9603,24.9223,24.9508,14600.0
2011-04-11 09:50:00,26.27,26.3,26.26,26.3,6000.0,24.9508,24.9793,24.9413,24.9793,6000.0
2011-04-11 09:55:00,26.3,26.3,26.24,26.26,8600.0,24.9793,24.9793,24.9223,24.9413,8600.0
2011-04-11 10:00:00,26.27,26.28,26.25,26.28,5400.0,24.9508,24.9603,24.9318,24.9603,5400.0
2011-04-11 10:05:00,26.29,26.29,26.25,26.25,3000.0,24.9698,24.9698,24.9318,24.9318,3000.0
2011-04-11 10:10:00,26.25,26.26,26.23,26.23,3600.0,24.9318,24.9413,24.9128,24.9128,3600.0
2011-04-11 10:15:00,26.24,26.27,26.22,26.24,5600.0,24.9223,24.9508,24.9033,24.9223,5600.0
2011-04-11 10:20:00,26.24,26.25,26.21,26.21,25000.0,24.9223,24.9318,24.8938,24.8938,25000.0
2011-04-11 10:25:00,26.22,26.25,26.22,26.25,2200.0,24.9033,24.9318,24.9033,24.9318,2200.0
2011-04-11 10:30:00,26.25,26.26,26.25,26.26,8800.0,24.9318,24.9413,24.9318,24.9413,8800.0
2011-04-11 10:35:00,26.26,26.27,26.25,26.25,7800.0,24.9413,24.9508,24.9318,24.9318,7800.0
2011-04-11 10:40:00,26.25,26.27,26.25,26.27,7200.0,24.9318,24.9508,24.9318,24.9508,7200.0
2011-04-11 10:45:00,26.27,26.3,26.26,26.26,11000.0,24.9508,24.9793,24.9413,24.9413,11000.0
2011-04-11 10:50:00,26.26,26.28,26.26,26.27,4400.0,24.9413,24.9603,24.9413,24.9508,4400.0
2011-04-11 10:55:00,26.27,26.29,26.27,26.27,5800.0,24.9508,24.9698,24.9508,24.9508,5800.0
2011-04-11 11:00:00,26.29,26.29,26.22,26.22,13000.0,24.9698,24.9698,24.9033,24.9033,13000.0
2011-04-11 11:05:00,26.22,26.27,26.21,26.26,7000.0,24.9033,24.9508,24.8938,24.9413,7000.0
2011-04-11 11:10:00,26.24,26.25,26.23,26.25,3600.0,24.9223,24.9318,24.9128,24.9318,3600.0
2011-04-11 11:15:00,26.25,26.25,26.25,26.25,14000.0,24.9318,24.9318,24.9318,24.9318,14000.0
2011-04-11 11:20:00,26.25,26.25,26.2,26.24,22800.0,24.9318,24.9318,24.8843,24.9223,22800.0
2011-04-11 11:25:00,26.24,26.26,26.24,26.24,4200.0,24.9223,24.9413,24.9223,24.9223,4200.0
2011-04-11 11:30:00,26.25,26.25,26.22,26.24,3800.0,24.9318,24.9318,24.9033,24.9223,3800.0
2011-04-11 11:35:00,26.24,26.27,26.24,26.25,24800.0,24.9223,24.9508,24.9223,24.9318,24800.0
2011-04-11 11:40:00,26.25,26.25,26.22,26.22,7200.0,24.9318,24.9318,24.9033,24.9033,7200.0
2011-04-11 11:45:00,26.23,26.23,26.15,26.15,9800.0,24.9128,24.9128,24.8368,24.8368,9800.0
2011-04-11 11:50:00,26.15,26.18,26.14,26.14,8800.0,24.8368,24.8653,24.8273,24.8273,8800.0
2011-04-11 11:55:00,26.16,26.16,26.14,26.15,6000.0,24.8463,24.8463,24.8273,24.8368,6000.0
2011-04-11 12:00:00,26.14,26.15,26.14,26.14,2800.0,24.8273,24.8368,24.8273,24.8273,2800.0
2011-04-11 12:05:00,26.15,26.15,26.14,26.15,7200.0,24.8368,24.8368,24.8273,24.8368,7200.0
2011-04-11 12:10:00,26.15,26.16,26.15,26.16,12800.0,24.8368,24.8463,24.8368,24.8463,12800.0
2011-04-11 12:15:00,26.16,26.16,26.13,26.14,4600.0,24.8463,24.8463,24.8178,24.8273,4600.0
2011-04-11 12:20:00,26.13,26.14,26.13,26.14,2400.0,24.8178,24.8273,24.8178,24.8273,2400.0
2011-04-11 12:25:00,26.14,26.18,26.14,26.16,11200.0,24.8273,24.8653,24.8273,24.8463,11200.0
2011-04-11 12:30:00,26.16,26.16,26.15,26.15,3200.0,24.8463,24.8463,24.8368,24.8368,3200.0
2011-04-11 12:35:00,26.15,26.16,26.1,26.11,5600.0,24.8368,24.8463,24.7893,24.7988,5600.0
2011-04-11 12:40:00,26.11,26.11,26.08,26.11,3800.0,24.7988,24.7988,24.7703,24.7988,3800.0
2011-04-11 12:45:00,26.16,26.16,26.12,26.14,6800.0,24.8463,24.8463,24.8083,24.8273,6800.0
2011-04-11 12:50:00,26.14,26.16,26.14,26.14,4400.0,24.8273,24.8463,24.8273,24.8273,4400.0
2011-04-11 12:55:00,26.13,26.14,26.12,26.12,2000.0,24.8178,24.8273,24.8083,24.8083,2000.0
2011-04-11 13:00:00,26.12,26.12,26.09,26.11,4400.0,24.8083,24.8083,24.7798,24.7988,4400.0
2011-04-11 13:05:00,26.13,26.16,26.12,26.15,5600.0,24.8178,24.8463,24.8083,24.8368,5600.0
2011-04-11 13:10:00,26.15,26.15,26.13,26.13,2600.0,24.8368,24.8368,24.8178,24.8178,2600.0
2011-04-11 13:15:00,26.14,26.15,26.11,26.15,4400.0,24.8273,24.8368,24.7988,24.8368,4400.0
2011-04-11 13:20:00,26.15,26.15,26.15,26.15,1000.0,24.8368,24.8368,24.8368,24.8368,1000.0
2011-04-11 13:25:00,26.14,26.15,26.13,26.15,4200.0,24.8273,24.8368,24.8178,24.8368,4200.0
2011-04-11 13:30:00,26.15,26.15,26.13,26.13,8800.0,24.8368,24.8368,24.8178,24.8178,8800.0
2011-04-11 13:35:00,26.13,26.15,26.13,26.15,6000.0,24.8178,24.8368,24.8178,24.8368,6000.0
2011-04-11 13:40:00,26.15,26.18,26.15,26.18,7400.0,24.8368,24.8653,24.8368,24.8653,7400.0
2011-04-11 13:45:00,26.18,26.18,26.16,26.16,5400.0,24.8653,24.8653,24.8463,24.8463,5400.0
2011-04-11 13:50:00,26.15,26.18,26.14,26.18,18400.0,24.8368,24.8653,24.8273,24.8653,18400.0
2011-04-11 13:55:00,26.18,26.2,26.17,26.18,6800.0,24.8653,24.8843,24.8558,24.8653,6800.0
2011-04-11 14:00:00,26.2,26.22,26.19,26.21,5600.0,24.8843,24.9033,24.8748,24.8938,5600.0
2011-04-11 14:05:00,26.21,26.24,26.2,26.24,10400.0,24.8938,24.9223,24.8843,24.9223,10400.0
2011-04-11 14:10:00,26.24,26.25,26.23,26.25,11600.0,24.9223,24.9318,24.9128,24.9318,11600.0
2011-04-11 14:15:00,26.25,26.27,26.25,26.25,4000.0,24.9318,24.9508,24.9318,24.9318,4000.0
2011-04-11 14:20:00,26.25,26.29,26.25,26.29,17200.0,24.9318,24.9698,24.9318,24.9698,17200.0
2011-04-11 14:25:00,26.29,26.29,26.27,26.29,18400.0,24.9698,24.9698,24.9508,24.9698,18400.0
2011-04-11 14:30:00,26.29,26.29,26.27,26.27,14000.0,24.9698,24.9698,24.9508,24.9508,14000.0
2011-04-11 14:35:00,26.25,26.25,26.24,26.25,4400.0,24.9318,24.9318,24.9223,24.9318,4400.0
2011-04-11 14:40:00,26.25,26.27,26.24,26.25,24800.0,24.9318,24.9508,24.9223,24.9318,24800.0
2011-04-11 14:45:00,26.25,26.25,26.24,26.25,40800.0,24.9318,24.9318,24.9223,24.9318,40800.0
2011-04-11 14:50:00,26.24,26.25,26.24,26.25,18600.0,24.9223,24.9318,24.9223,24.9318,18600.0
2011-04-11 14:55:00,26.25,26.25,26.21,26.21,15400.0,24.9318,24.9318,24.8938,24.8938,15400.0
2011-04-11 15:00:00,26.22,26.24,26.2,26.21,22000.0,24.9033,24.9223,24.8843,24.8938,22000.0
2011-04-11 15:05:00,26.22,26.24,26.21,26.23,9800.0,24.9033,24.9223,24.8938,24.9128,9800.0
2011-04-11 15:10:00,26.23,26.24,26.21,26.22,10200.0,24.9128,24.9223,24.8938,24.9033,10200.0
2011-04-11 15:15:00,26.22,26.24,26.2,26.23,24800.0,24.9033,24.9223,24.8843,24.9128,24800.0
2011-04-11 15:20:00,26.23,26.25,26.22,26.25,10000.0,24.9128,24.9318,24.9033,24.9318,10000.0
2011-04-11 15:25:00,26.25,26.25,26.24,26.25,14400.0,24.9318,24.9318,24.9223,24.9318,14400.0
2011-04-11 15:30:00,26.25,26.28,26.24,26.24,26600.0,24.9318,24.9603,24.9223,24.9223,26600.0
2011-04-11 15:35:00,26.24,26.26,26.24,26.25,23800.0,24.9223,24.9413,24.9223,24.9318,23800.0
2011-04-11 15:40:00,26.25,26.26,26.23,26.25,35400.0,24.9318,24.9413,24.9128,24.9318,35400.0
2011-04-11 15:45:00,26.25,26.29,26.25,26.29,49000.0,24.9318,24.9698,24.9318,24.9698,49000.0
2011-04-11 15:50:00,26.29,26.31,26.28,26.3,24600.0,24.9698,24.9888,24.9603,24.9793,24600.0
2011-04-11 15:55:00,26.3,26.31,26.27,26.28,121800.0,24.9793,24.9888,24.9508,24.9603,121800.0
2011-04-12 09:30:00,26.15,26.17,25.85,26.11,52400.0,24.8368,24.8558,24.5519,24.7988,52400.0
2011-04-12 09:35:00,26.16,26.17,26.08,26.13,19000.0,24.8463,24.8558,24.7703,24.8178,19000.0
2011-04-12 09:40:00,26.14,26.14,26.1,26.1,6200.0,24.8273,24.8273,24.7893,24.7893,6200.0
2011-04-12 09:45:00,26.11,26.15,26.11,26.13,14800.0,24.7988,24.8368,24.7988,24.8178,14800.0
2011-04-12 09:50:00,26.14,26.14,26.09,26.09,7800.0,24.8273,24.8273,24.7798,24.7798,7800.0
2011-04-12 09:55:00,26.09,26.09,26.0,26.0,22800.0,24.7798,24.7798,24.6944,24.6944,22800.0
2011-04-12 10:00:00,26.01,26.05,26.0,26.03,8800.0,24.7039,24.7418,24.6944,24.7229,8800.0
2011-04-12 10:05:00,26.03,26.04,25.97,25.97,8400.0,24.7229,24.7324,24.6659,24.6659,8400.0
2011-04-12 10:10:00,25.95,26.0,25.94,26.0,3200.0,24.6469,24.6944,24.6374,24.6944,3200.0
2011-04-12 10:15:00,25.99,26.03,25.99,26.03,1400.0,24.6849,24.7229,24.6849,24.7229,1400.0
2011-04-12 10:20:00,26.05,26.05,25.98,25.98,3200.0,24.7418,24.7418,24.6754,24.6754,3200.0
2011-04-12 10:25:00,25.98,26.03,25.97,26.03,2800.0,24.6754,24.7229,24.6659,24.7229,2800.0
2011-04-12 10:30:00,26.05,26.05,26.0,26.03,9600.0,24.7418,24.7418,24.6944,24.7229,9600.0
2011-04-12 10:35:00,26.03,26.04,25.99,26.03,7800.0,24.7229,24.7324,24.6849,24.7229,7800.0
2011-04-12 10:40:00,26.04,26.09,26.04,26.07,5600.0,24.7324,24.7798,24.7324,24.7608,5600.0
2011-04-12 10:45:00,26.05,26.08,26.04,26.05,14800.0,24.7418,24.7703,24.7324,24.7418,14800.0
2011-04-12 10:50:00,26.09,26.13,26.08,26.13,32200.0,24.7798,24.8178,24.7703,24.8178,32200.0
2011-04-12 10:55:00,26.11,26.15,26.11,26.14,4600.0,24.7988,24.8368,24.7988,24.8273,4600.0
2011-04-12 11:00:00,26.14,26.14,26.11,26.11,11800.0,24.8273,24.8273,24.7988,24.7988,11800.0
2011-04-12 11:05:00,26.11,26.13,26.07,26.11,10200.0,24.7988,24.8178,24.7608,24.7988,10200.0
2011-04-12 11:10:00,26.11,26.14,26.11,26.13,10000.0,24.7988,24.8273,24.7988,24.8178,10000.0
2011-04-12 11:15:00,26.14,26.14,26.12,26.13,11800.0,24.8273,24.8273,24.8083,24.8178,11800.0
2011-04-12 11:20:00,26.13,26.13,26.12,26.13,5200.0,24.8178,24.8178,24.8083,24.8178,5200.0
2011-04-12 11:25:00,26.14,26.15,26.14,26.15,4000.0,24.8273,24.8368,24.8273,24.8368,4000.0
2011-04-12 11:30:00,26.15,26.18,26.14,26.18,4600.0,24.8368,24.8653,24.8273,24.8653,4600.0
2011-04-12 11:35:00,26.18,26.2,26.18,26.2,5600.0,24.8653,24.8843,24.8653,24.8843,5600.0
2011-04-12 11:40:00,26.22,26.22,26.2,26.22,3800.0,24.9033,24.9033,24.8843,24.9033,3800.0
2011-04-12 11:45:00,26.21,26.22,26.2,26.2,2000.0,24.8938,24.9033,24.8843,24.8843,2000.0
2011-04-12 11:50:00,26.21,26.21,26.2,26.2,2600.0,24.8938,24.8938,24.8843,24.8843,2600.0
2011-04-12 11:55:00,26.2,26.21,26.19,26.21,6200.0,24.8843,24.8938,24.8748,24.8938,6200.0
2011-04-12 12:00:00,26.21,26.22,26.2,26.21,7200.0,24.8938,24.9033,24.8843,24.8938,7200.0
2011-04-12 12:05:00,26.21,26.24,26.21,26.21,6600.0,24.8938,24.9223,24.8938,24.8938,6600.0
2011-04-12 12:10:00,26.22,26.22,26.2,26.21,2600.0,24.9033,24.9033,24.8843,24.8938,2600.0
2011-04-12 12:15:00,26.22,26.25,26.22,26.24,11200.0,24.9033,24.9318,24.9033,24.9223,11200.0
2011-04-12 12:20:00,26.24,26.28,26.24,26.25,17400.0,24.9223,24.9603,24.9223,24.9318,17400.0
2011-04-12 12:25:00,26.26,26.27,26.25,26.25,12200.0,24.9413,24.9508,24.9318,24.9318,12200.0
2011-04-12 12:30:00,26.25,26.27,26.24,26.25,9200.0,24.9318,24.9508,24.9223,24.9318,9200.0
2011-04-12 12:35:00,26.26,26.26,26.25,26.25,3000.0,24.9413,24.9413,24.9318,24.9318,3000.0
2011-04-12 12:40:00,26.27,26.29,26.27,26.29,9600.0,24.9508,24.9698,24.9508,24.9698,9600.0
2011-04-12 12:45:00,26.3,26.3,26.28,26.28,1600.0,24.9793,24.9793,24.9603,24.9603,1600.0
2011-04-12 12:50:00,26.28,26.28,26.25,26.25,3600.0,24.9603,24.9603,24.9318,24.9318,3600.0
2011-04-12 12:55:00,26.25,26.28,26.25,26.28,7600.0,24.9318,24.9603,24.9318,24.9603,7600.0
2011-04-12 13:00:00,26.27,26.29,26.25,26.28,7600.0,24.9508,24.9698,24.9318,24.9603,7600.0
2011-04-12 13:05:00,26.28,26.28,26.25,26.26,2200.0,24.9603,24.9603,24.9318,24.9413,2200.0
2011-04-12 13:10:00,26.27,26.27,26.25,26.27,42400.0,24.9508,24.9508,24.9318,24.9508,42400.0
2011-04-12 13:15:00,26.28,26.28,26.24,26.25,11800.0,24.9603,24.9603,24.9223,24.9318,11800.0
2011-04-12 13:20:00,26.25,26.26,26.25,26.25,14200.0,24.9318,24.9413,24.9318,24.9318,14200.0
2011-04-12 13:25:00,26.25,26.26,26.25,26.25,8200.0,24.9318,24.9413,24.9318,24.9318,8200.0
2011-04-12 13:30:00,26.25,26.25,26.24,26.25,4400.0,24.9318,24.9318,24.9223,24.9318,4400.0
2011-04-12 13:35:00,26.25,26.26,26.22,26.23,31000.0,24.9318,24.9413,24.9033,24.9128,31000.0
2011-04-12 13:40:00,26.22,26.22,26.2,26.2,1400.0,24.9033,24.9033,24.8843,24.8843,1400.0
2011-04-12 13:45:00,26.2,26.24,26.2,26.23,3200.0,24.8843,24.9223,24.8843,24.9128,3200.0
2011-04-12 13:50:00,26.23,26.23,26.2,26.22,1400.0,24.9128,24.9128,24.8843,24.9033,1400.0
2011-04-12 13:55:00,26.24,26.25,26.24,26.25,4800.0,24.9223,24.9318,24.9223,24.9318,4800.0
2011-04-12 14:00:00,26.25,26.25,26.2,26.22,6400.0,24.9318,24.9318,24.8843,24.9033,6400.0
2011-04-12 14:05:00,26.23,26.25,26.21,26.25,16600.0,24.9128,24.9318,24.8938,24.9318,16600.0
2011-04-12 14:10:00,26.24,26.25,26.23,26.23,6600.0,24.9223,24.9318,24.9128,24.9128,6600.0
2011-04-12 14:15:00,26.24,26.26,26.22,26.23,6800.0,24.9223,24.9413,24.9033,24.9128,6800.0
2011-04-12 14:20:00,26.23,26.26,26.22,26.24,6000.0,24.9128,24.9413,24.9033,24.9223,6000.0
2011-04-12 14:25:00,26.23,26.23,26.2,26.2,2200.0,24.9128,24.9128,24.8843,24.8843,2200.0
2011-04-12 14:30:00,26.2,26.22,26.16,26.16,7600.0,24.8843,24.9033,24.8463,24.8463,7600.0
2011-04-12 14:35:00,26.17,26.22,26.17,26.17,6400.0,24.8558,24.9033,24.8558,24.8558,6400.0
2011-04-12 14:40:00,26.18,26.18,26.18,26.18,3200.0,24.8653,24.8653,24.8653,24.8653,3200.0
2011-04-12 14:45:00,26.18,26.19,26.16,26.16,6400.0,24.8653,24.8748,24.8463,24.8463,6400.0
2011-04-12 14:50:00,26.16,26.16,26.14,26.14,4600.0,24.8463,24.8463,24.8273,24.8273,4600.0
2011-04-12 14:55:00,26.14,26.16,26.13,26.16,10000.0,24.8273,24.8463,24.8178,24.8463,10000.0
2011-04-12 15:00:00,26.16,26.18,26.16,26.18,5600.0,24.8463,24.8653,24.8463,24.8653,5600.0
2011-04-12 15:05:00,26.18,26.21,26.18,26.18,6800.0,24.8653,24.8938,24.8653,24.8653,6800.0
2011-04-12 15:10:00,26.18,26.2,26.18,26.2,3400.0,24.8653,24.8843,24.8653,24.8843,3400.0
2011-04-12 15:15:00,26.19,26.19,26.15,26.15,10400.0,24.8748,24.8748,24.8368,24.8368,10400.0
2011-04-12 15:20:00,26.15,26.15,26.1,26.11,9000.0,24.8368,24.8368,24.7893,24.7988,9000.0
2011-04-12 15:25:00,26.11,26.11,26.09,26.1,19800.0,24.7988,24.7988,24.7798,24.7893,19800.0
2011-04-12 15:30:00,26.11,26.11,26.08,26.11,17600.0,24.7988,24.7988,24.7703,24.7988,17600.0
2011-04-12 15:35:00,26.13,26.14,26.12,26.13,7800.0,24.8178,24.8273,24.8083,24.8178,7800.0
2011-04-12 15:40:00,26.13,26.16,26.13,26.15,15000.0,24.8178,24.8463,24.8178,24.8368,15000.0
2011-04-12 15:45:00,26.14,26.14,26.11,26.14,15400.0,24.8273,24.8273,24.7988,24.8273,15400.0
2011-04-12 15:50:00,26.14,26.18,26.14,26.16,21800.0,24.8273,24.8653,24.8273,24.8463,21800.0
2011-04-12 15:55:00,26.16,26.18,26.15,26.16,34000.0,24.8463,24.8653,24.8368,24.8463,34000.0
2011-04-13 09:30:00,26.25,26.35,26.18,26.32,7600.0,24.9318,25.0268,24.8653,24.9983,7600.0
2011-04-13 09:35:00,26.32,26.33,26.27,26.27,2200.0,24.9983,25.0078,24.9508,24.9508,2200.0
2011-04-13 09:40:00,26.26,26.27,26.21,26.21,2400.0,24.9413,24.9508,24.8938,24.8938,2400.0
2011-04-13 09:45:00,26.2,26.25,26.19,26.25,5800.0,24.8843,24.9318,24.8748,24.9318,5800.0
2011-04-13 09:50:00,26.27,26.3,26.27,26.3,3800.0,24.9508,24.9793,24.9508,24.9793,3800.0
2011-04-13 09:55:00,26.28,26.3,26.27,26.28,4600.0,24.9603,24.9793,24.9508,24.9603,4600.0
2011-04-13 10:00:00,26.26,26.3,26.26,26.29,4800.0,24.9413,24.9793,24.9413,24.9698,4800.0
2011-04-13 10:05:00,26.29,26.29,26.27,26.27,4200.0,24.9698,24.9698,24.9508,24.9508,4200.0
2011-04-13 10:10:00,26.26,26.28,26.25,26.27,3200.0,24.9413,24.9603,24.9318,24.9508,3200.0
2011-04-13 10:15:00,26.26,26.29,26.25,26.28,3000.0,24.9413,24.9698,24.9318,24.9603,3000.0
2011-04-13 10:20:00,26.28,26.29,26.25,26.29,5200.0,24.9603,24.9698,24.9318,24.9698,5200.0
2011-04-13 10:25:00,26.29,26.32,26.27,26.3,6400.0,24.9698,24.9983,24.9508,24.9793,6400.0
2011-04-13 10:30:00,26.3,26.32,26.28,26.29,2800.0,24.9793,24.9983,24.9603,24.9698,2800.0
2011-04-13 10:35:00,26.26,26.36,26.25,26.25,24600.0,24.9413,25.0363,24.9318,24.9318,24600.0
2011-04-13 10:40:00,26.25,26.31,26.23,26.31,2000.0,24.9318,24.9888,24.9128,24.9888,2000.0
2011-04-13 10:45:00,26.31,26.33,26.28,26.28,8000.0,24.9888,25.0078,24.9603,24.9603,8000.0
2011-04-13 10:50:00,26.3,26.3,26.25,26.25,4200.0,24.9793,24.9793,24.9318,24.9318,4200.0
2011-04-13 10:55:00,26.25,26.27,26.24,26.27,3600.0,24.9318,24.9508,24.9223,24.9508,3600.0
2011-04-13 11:00:00,26.26,26.28,26.26,26.28,5800.0,24.9413,24.9603,24.9413,24.9603,5800.0
2011-04-13 11:05:00,26.28,26.29,26.27,26.29,7200.0,24.9603,24.9698,24.9508,24.9698,7200.0
2011-04-13 11:10:00,26.29,26.29,26.25,26.25,7400.0,24.9698,24.9698,24.9318,24.9318,7400.0
2011-04-13 11:15:00,26.25,26.27,26.23,26.25,5600.0,24.9318,24.9508,24.9128,24.9318,5600.0
2011-04-13 11:20:00,26.27,26.27,26.24,26.25,6200.0,24.9508,24.9508,24.9223,24.9318,6200.0
2011-04-13 11:25:00,26.23,26.27,26.22,26.25,16800.0,24.9128,24.9508,24.9033,24.9318,16800.0
2011-04-13 11:30:00,26.22,26.24,26.22,26.22,5400.0,24.9033,24.9223,24.9033,24.9033,5400.0
2011-04-13 11:35:00,26.2,26.22,26.19,26.19,2800.0,24.8843,24.9033,24.8748,24.8748,2800.0
2011-04-13 11:40:00,26.18,26.19,26.15,26.18,5200.0,24.8653,24.8748,24.8368,24.8653,5200.0
2011-04-13 11:45:00,26.2,26.21,26.18,26.18,6400.0,24.8843,24.8938,24.8653,24.8653,6400.0
2011-04-13 11:50:00,26.17,26.22,26.17,26.21,4000.0,24.8558,24.9033,24.8558,24.8938,4000.0
2011-04-13 11:55:00,26.22,26.23,26.12,26.12,6400.0,24.9033,24.9128,24.8083,24.8083,6400.0
2011-04-13 12:00:00,26.11,26.17,26.09,26.14,19400.0,24.7988,24.8558,24.7798,24.8273,19400.0
2011-04-13 12:05:00,26.14,26.16,26.11,26.11,9600.0,24.8273,24.8463,24.7988,24.7988,9600.0
2011-04-13 12:10:00,26.13,26.17,26.13,26.14,4000.0,24.8178,24.8558,24.8178,24.8273,4000.0
2011-04-13 12:15:00,26.14,26.18,26.11,26.17,2400.0,24.8273,24.8653,24.7988,24.8558,2400.0
2011-04-13 12:20:00,26.16,26.19,26.15,26.15,11800.0,24.8463,24.8748,24.8368,24.8368,11800.0
2011-04-13 12:25:00,26.13,26.15,26.11,26.13,6000.0,24.8178,24.8368,24.7988,24.8178,6000.0
2011-04-13 12:30:00,26.14,26.15,26.13,26.13,3000.0,24.8273,24.8368,24.8178,24.8178,3000.0
2011-04-13 12:35:00,26.13,26.15,26.11,26.13,5400.0,24.8178,24.8368,24.7988,24.8178,5400.0
2011-04-13 12:40:00,26.12,26.14,26.09,26.09,4200.0,24.8083,24.8273,24.7798,24.7798,4200.0
2011-04-13 12:45:00,26.09,26.11,26.06,26.11,4600.0,24.7798,24.7988,24.7513,24.7988,4600.0
2011-04-13 12:50:00,26.12,26.15,26.11,26.12,2600.0,24.8083,24.8368,24.7988,24.8083,2600.0
2011-04-13 12:55:00,26.11,26.15,26.11,26.13,3800.0,24.7988,24.8368,24.7988,24.8178,3800.0
2011-04-13 13:00:00,26.14,26.16,26.13,26.15,3800.0,24.8273,24.8463,24.8178,24.8368,3800.0
2011-04-13 13:05:00,26.15,26.15,26.13,26.14,4400.0,24.8368,24.8368,24.8178,24.8273,4400.0
2011-04-13 13:10:00,26.14,26.17,26.14,26.17,3200.0,24.8273,24.8558,24.8273,24.8558,3200.0
2011-04-13 13:15:00,26.16,26.18,26.16,26.17,3800.0,24.8463,24.8653,24.8463,24.8558,3800.0
2011-04-13 13:20:00,26.18,26.21,26.18,26.21,3200.0,24.8653,24.8938,24.8653,24.8938,3200.0
2011-04-13 13:25:00,26.21,26.21,26.18,26.18,3800.0,24.8938,24.8938,24.8653,24.8653,3800.0
2011-04-13 13:30:00,26.18,26.2,26.18,26.2,5000.0,24.8653,24.8843,24.8653,24.8843,5000.0
2011-04-13 13:35:00,26.2,26.21,26.18,26.2,4600.0,24.8843,24.8938,24.8653,24.8843,4600.0
2011-04-13 13:40:00,26.21,26.22,26.2,26.21,3800.0,24.8938,24.9033,24.8843,24.8938,3800.0
2011-04-13 13:45:00,26.22,26.22,26.2,26.21,3600.0,24.9033,24.9033,24.8843,24.8938,3600.0
2011-04-13 13:50:00,26.2,26.2,26.18,26.19,4400.0,24.8843,24.8843,24.8653,24.8748,4400.0
2011-04-13 13:55:00,26.19,26.21,26.18,26.18,5800.0,24.8748,24.8938,24.8653,24.8653,5800.0
2011-04-13 14:00:00,26.18,26.2,26.17,26.18,7000.0,24.8653,24.8843,24.8558,24.8653,7000.0
2011-04-13 14:05:00,26.2,26.24,26.18,26.24,3200.0,24.8843,24.9223,24.8653,24.9223,3200.0
2011-04-13 14:10:00,26.23,26.23,26.18,26.21,3200.0,24.9128,24.9128,24.8653,24.8938,3200.0
2011-04-13 14:15:00,26.2,26.2,26.16,26.17,5600.0,24.8843,24.8843,24.8463,24.8558,5600.0
2011-04-13 14:20:00,26.18,26.2,26.16,26.2,4600.0,24.8653,24.8843,24.8463,24.8843,4600.0
2011-04-13 14:25:00,26.2,26.23,26.2,26.22,3400.0,24.8843,24.9128,24.8843,24.9033,3400.0
2011-04-13 14:30:00,26.2,26.24,26.2,26.23,3800.0,24.8843,24.9223,24.8843,24.9128,3800.0
2011-04-13 14:35:00,26.23,26.23,26.22,26.23,3400.0,24.9128,24.9128,24.9033,24.9128,3400.0
2011-04-13 14:40:00,26.23,26.24,26.22,26.22,8600.0,24.9128,24.9223,24.9033,24.9033,8600.0
2011-04-13 14:45:00,26.22,26.24,26.21,26.23,4800.0,24.9033,24.9223,24.8938,24.9128,4800.0
2011-04-13 14:50:00,26.23,26.23,26.2,26.23,4600.0,24.9128,24.9128,24.8843,24.9128,4600.0
2011-04-13 14:55:00,26.23,26.24,26.2,26.2,7800.0,24.9128,24.9223,24.8843,24.8843,7800.0
2011-04-13 15:00:00,26.21,26.24,26.21,26.24,17600.0,24.8938,24.9223,24.8938,24.9223,17600.0
2011-04-13 15:05:00,26.25,26.25,26.23,26.24,7400.0,24.9318,24.9318,24.9128,24.9223,7400.0
2011-04-13 15:10:00,26.24,26.25,26.22,26.22,5600.0,24.9223,24.9318,24.9033,24.9033,5600.0
2011-04-13 15:15:00,26.22,26.24,26.21,26.22,16800.0,24.9033,24.9223,24.8938,24.9033,16800.0
2011-04-13 15:20:00,26.22,26.23,26.2,26.22,8000.0,24.9033,24.9128,24.8843,24.9033,8000.0
2011-04-13 15:25:00,26.22,26.23,26.2,26.23,8800.0,24.9033,24.9128,24.8843,24.9128,8800.0
2011-04-13 15:30:00,26.23,26.23,26.21,26.21,5400.0,24.9128,24.9128,24.8938,24.8938,5400.0
2011-04-13 15:35:00,26.21,26.23,26.19,26.23,10000.0,24.8938,24.9128,24.8748,24.9128,10000.0
2011-04-13 15:40:00,26.23,26.24,26.21,26.22,15200.0,24.9128,24.9223,24.8938,24.9033,15200.0
2011-04-13 15:45:00,26.22,26.25,26.22,26.23,19600.0,24.9033,24.9318,24.9033,24.9128,19600.0
2011-04-13 15:50:00,26.22,26.23,26.19,26.21,24400.0,24.9033,24.9128,24.8748,24.8938,24400.0
2011-04-13 15:55:00,26.21,26.23,26.2,26.21,30800.0,24.8938,24.9128,24.8843,24.8938,30800.0
2011-04-14 09:30:00,25.74,25.74,25.46,25.61,52800.0,24.4474,24.4474,24.1815,24.3239,52800.0
2011-04-14 09:35:00,25.64,25.67,25.61,25.62,8000.0,24.3524,24.3809,24.3239,24.3334,8000.0
2011-04-14 09:40:00,25.59,25.71,25.59,25.64,5000.0,24.3049,24.4189,24.3049,24.3524,5000.0
2011-04-14 09:45:00,25.65,25.68,25.6,25.63,13600.0,24.3619,24.3904,24.3144,24.3429,13600.0
2011-04-14 09:50:00,25.64,25.78,25.61,25.77,19000.0,24.3524,24.4854,24.3239,24.4759,19000.0
2011-04-14 09:55:00,25.78,25.81,25.72,25.79,26200.0,24.4854,24.5139,24.4284,24.4949,26200.0
2011-04-14 10:00:00,25.78,25.89,25.78,25.88,12000.0,24.4854,24.5899,24.4854,24.5804,12000.0
2011-04-14 10:05:00,25.89,25.98,25.89,25.96,18000.0,24.5899,24.6754,24.5899,24.6564,18000.0
2011-04-14 10:10:00,25.97,26.0,25.93,25.93,20000.0,24.6659,24.6944,24.6279,24.6279,20000.0
2011-04-14 10:15:00,25.95,26.01,25.93,26.01,7800.0,24.6469,24.7039,24.6279,24.7039,7800.0
2011-04-14 10:20:00,26.01,26.06,26.0,26.06,18600.0,24.7039,24.7513,24.6944,24.7513,18600.0
2011-04-14 10:25:00,26.05,26.13,26.05,26.11,20000.0,24.7418,24.8178,24.7418,24.7988,20000.0
2011-04-14 10:30:00,26.11,26.14,26.07,26.14,6800.0,24.7988,24.8273,24.7608,24.8273,6800.0
2011-04-14 10:35:00,26.14,26.17,26.11,26.14,112200.0,24.8273,24.8558,24.7988,24.8273,112200.0
2011-04-14 10:40:00,26.14,26.15,26.05,26.06,8400.0,24.8273,24.8368,24.7418,24.7513,8400.0
2011-04-14 10:45:00,26.05,26.06,25.92,25.92,15600.0,24.7418,24.7513,24.6184,24.6184,15600.0
2011-04-14 10:50:00,25.91,25.93,25.88,25.92,37800.0,24.6089,24.6279,24.5804,24.6184,37800.0
2011-04-14 10:55:00,25.92,25.93,25.92,25.92,15200.0,24.6184,24.6279,24.6184,24.6184,15200.0
2011-04-14 11:00:00,25.93,25.98,25.92,25.98,14000.0,24.6279,24.6754,24.6184,24.6754,14000.0
2011-04-14 11:05:00,25.99,26.02,25.94,25.94,18400.0,24.6849,24.7134,24.6374,24.6374,18400.0
2011-04-14 11:10:00,25.93,25.93,25.86,25.86,77600.0,24.6279,24.6279,24.5614,24.5614,77600.0
2011-04-14 11:15:00,25.82,25.86,25.82,25.84,3600.0,24.5234,24.5614,24.5234,24.5424,3600.0
2011-04-14 11:20:00,25.84,25.84,25.73,25.73,13000.0,24.5424,24.5424,24.4379,24.4379,13000.0
2011-04-14 11:25:00,25.74,25.78,25.73,25.75,8400.0,24.4474,24.4854,24.4379,24.4569,8400.0
2011-04-14 11:30:00,25.75,25.81,25.75,25.75,9000.0,24.4569,24.5139,24.4569,24.4569,9000.0
2011-04-14 11:35:00,25.77,25.78,25.76,25.78,2400.0,24.4759,24.4854,24.4664,24.4854,2400.0
2011-04-14 11:40:00,25.78,25.79,25.75,25.77,8600.0,24.4854,24.4949,24.4569,24.4759,8600.0
2011-04-14 11:45:00,25.77,25.83,25.77,25.81,7600.0,24.4759,24.5329,24.4759,24.5139,7600.0
2011-04-14 11:50:00,25.79,25.83,25.78,25.82,6600.0,24.4949,24.5329,24.4854,24.5234,6600.0
2011-04-14 11:55:00,25.83,25.91,25.82,25.9,22600.0,24.5329,24.6089,24.5234,24.5994,22600.0
2011-04-14 12:00:00,25.89,25.97,25.89,25.93,5800.0,24.5899,24.6659,24.5899,24.6279,5800.0
2011-04-14 12:05:00,25.93,25.95,25.9,25.9,3600.0,24.6279,24.6469,24.5994,24.5994,3600.0
2011-04-14 12:10:00,25.91,26.04,25.91,26.04,5000.0,24.6089,24.7324,24.6089,24.7324,5000.0
2011-04-14 12:15:00,26.04,26.08,26.04,26.05,7600.0,24.7324,24.7703,24.7324,24.7418,7600.0
2011-04-14 12:20:00,26.02,26.02,26.0,26.0,2600.0,24.7134,24.7134,24.6944,24.6944,2600.0
2011-04-14 12:25:00,26.01,26.05,26.01,26.05,2400.0,24.7039,24.7418,24.7039,24.7418,2400.0
2011-04-14 12:30:00,26.08,26.1,26.08,26.09,4800.0,24.7703,24.7893,24.7703,24.7798,4800.0
2011-04-14 12:35:00,26.09,26.1,26.07,26.08,6200.0,24.7798,24.7893,24.7608,24.7703,6200.0
2011-04-14 12:40:00,26.09,26.1,26.09,26.09,8800.0,24.7798,24.7893,24.7798,24.7798,8800.0
2011-04-14 12:45:00,26.1,26.1,26.09,26.09,9200.0,24.7893,24.7893,24.7798,24.7798,9200.0
2011-04-14 12:50:00,26.07,26.1,26.05,26.07,7200.0,24.7608,24.7893,24.7418,24.7608,7200.0
2011-04-14 12:55:00,26.06,26.1,26.06,26.1,3000.0,24.7513,24.7893,24.7513,24.7893,3000.0
2011-04-14 13:00:00,26.09,26.1,26.09,26.1,15200.0,24.7798,24.7893,24.7798,24.7893,15200.0
2011-04-14 13:05:00,26.08,26.09,26.06,26.06,2400.0,24.7703,24.7798,24.7513,24.7513,2400.0
2011-04-14 13:10:00,26.07,26.08,26.06,26.07,5200.0,24.7608,24.7703,24.7513,24.7608,5200.0
2011-04-14 13:15:00,26.06,26.07,26.05,26.05,6000.0,24.7513,24.7608,24.7418,24.7418,6000.0
2011-04-14 13:20:00,26.03,26.04,26.0,26.0,8200.0,24.7229,24.7324,24.6944,24.6944,8200.0
2011-04-14 13:25:00,25.97,26.0,25.97,26.0,12600.0,24.6659,24.6944,24.6659,24.6944,12600.0
2011-04-14 13:30:00,26.0,26.02,26.0,26.0,6000.0,24.6944,24.7134,24.6944,24.6944,6000.0
2011-04-14 13:35:00,26.0,26.0,26.0,26.0,400.0,24.6944,24.6944,24.6944,24.6944,400.0
2011-04-14 13:40:00,26.0,26.01,25.96,25.96,10400.0,24.6944,24.7039,24.6564,24.6564,10400.0
2011-04-14 13:45:00,25.97,26.02,25.97,26.02,2200.0,24.6659,24.7134,24.6659,24.7134,2200.0
2011-04-14 13:50:00,26.0,26.01,26.0,26.01,9000.0,24.6944,24.7039,24.6944,24.7039,9000.0
2011-04-14 13:55:00,26.02,26.03,25.99,25.99,4000.0,24.7134,24.7229,24.6849,24.6849,4000.0
2011-04-14 14:00:00,25.99,26.01,25.99,26.0,5000.0,24.6849,24.7039,24.6849,24.6944,5000.0
2011-04-14 14:05:00,26.01,26.01,26.0,26.01,3000.0,24.7039,24.7039,24.6944,24.7039,3000.0
2011-04-14 14:10:00,26.01,26.03,26.0,26.03,14800.0,24.7039,24.7229,24.6944,24.7229,14800.0
2011-04-14 14:15:00,26.03,26.04,26.02,26.02,6200.0,24.7229,24.7324,24.7134,24.7134,6200.0
2011-04-14 14:20:00,26.03,26.06,26.03,26.05,8600.0,24.7229,24.7513,24.7229,24.7418,8600.0
2011-04-14 14:25:00,26.05,26.06,26.02,26.02,18000.0,24.7418,24.7513,24.7134,24.7134,18000.0
2011-04-14 14:30:00,26.02,26.05,26.02,26.05,108000.0,24.7134,24.7418,24.7134,24.7418,108000.0
2011-04-14 14:35:00,26.05,26.05,25.96,25.96,18600.0,24.7418,24.7418,24.6564,24.6564,18600.0
2011-04-14 14:40:00,25.96,25.98,25.96,25.97,7600.0,24.6564,24.6754,24.6564,24.6659,7600.0
2011-04-14 14:45:00,25.96,26.0,25.96,26.0,13400.0,24.6564,24.6944,24.6564,24.6944,13400.0
2011-04-14 14:50:00,26.0,26.02,26.0,26.0,12600.0,24.6944,24.7134,24.6944,24.6944,12600.0
2011-04-14 14:55:00,26.0,26.0,25.97,25.98,12600.0,24.6944,24.6944,24.6659,24.6754,12600.0
2011-04-14 15:00:00,25.97,26.0,25.96,25.99,10600.0,24.6659,24.6944,24.6564,24.6849,10600.0
2011-04-14 15:05:00,25.99,26.03,25.99,26.02,14800.0,24.6849,24.7229,24.6849,24.7134,14800.0
2011-04-14 15:10:00,26.01,26.02,25.99,25.99,9200.0,24.7039,24.7134,24.6849,24.6849,9200.0
2011-04-14 15:15:00,26.0,26.02,25.98,26.0,16800.0,24.6944,24.7134,24.6754,24.6944,16800.0
2011-04-14 15:20:00,26.0,26.05,26.0,26.03,17000.0,24.6944,24.7418,24.6944,24.7229,17000.0
2011-04-14 15:25:00,26.03,26.04,26.03,26.04,12800.0,24.7229,24.7324,24.7229,24.7324,12800.0
2011-04-14 15:30:00,26.03,26.03,25.97,25.99,18600.0,24.7229,24.7229,24.6659,24.6849,18600.0
2011-04-14 15:35:00,25.99,26.0,25.93,25.95,43000.0,24.6849,24.6944,24.6279,24.6469,43000.0
2011-04-14 15:40:00,25.95,25.96,25.92,25.92,21200.0,24.6469,24.6564,24.6184,24.6184,21200.0
2011-04-14 15:45:00,25.92,25.93,25.91,25.93,23000.0,24.6184,24.6279,24.6089,24.6279,23000.0
2011-04-14 15:50:00,25.94,26.0,25.93,25.96,64000.0,24.6374,24.6944,24.6279,24.6564,64000.0
2011-04-14 15:55:00,25.96,25.96,25.93,25.94,38200.0,24.6564,24.6564,24.6279,24.6374,38200.0
2011-04-15 09:30:00,25.9,25.95,25.88,25.93,13600.0,24.5994,24.6469,24.5804,24.6279,13600.0
2011-04-15 09:35:00,25.93,25.95,25.9,25.9,4600.0,24.6279,24.6469,24.5994,24.5994,4600.0
2011-04-15 09:40:00,25.95,25.96,25.91,25.91,2000.0,24.6469,24.6564,24.6089,24.6089,2000.0
2011-04-15 09:45:00,25.9,25.95,25.88,25.93,6800.0,24.5994,24.6469,24.5804,24.6279,6800.0
2011-04-15 09:50:00,25.89,25.89,25.86,25.86,2600.0,24.5899,24.5899,24.5614,24.5614,2600.0
2011-04-15 09:55:00,25.86,25.88,25.84,25.86,31600.0,24.5614,24.5804,24.5424,24.5614,31600.0
2011-04-15 10:00:00,25.86,25.93,25.86,25.89,27800.0,24.5614,24.6279,24.5614,24.5899,27800.0
2011-04-15 10:05:00,25.92,25.93,25.92,25.92,11000.0,24.6184,24.6279,24.6184,24.6184,11000.0
2011-04-15 10:10:00,25.9,25.93,25.88,25.93,5800.0,24.5994,24.6279,24.5804,24.6279,5800.0
2011-04-15 10:15:00,25.95,25.99,25.92,25.99,8600.0,24.6469,24.6849,24.6184,24.6849,8600.0
2011-04-15 10:20:00,25.98,26.0,25.97,26.0,26400.0,24.6754,24.6944,24.6659,24.6944,26400.0
2011-04-15 10:25:00,26.0,26.02,26.0,26.01,23400.0,24.6944,24.7134,24.6944,24.7039,23400.0
2011-04-15 10:30:00,26.0,26.02,25.96,26.01,41600.0,24.6944,24.7134,24.6564,24.7039,41600.0
2011-04-15 10:35:00,26.01,26.01,25.99,26.0,12600.0,24.7039,24.7039,24.6849,24.6944,12600.0
2011-04-15 10:40:00,26.01,26.08,26.0,26.07,11200.0,24.7039,24.7703,24.6944,24.7608,11200.0
2011-04-15 10:45:00,26.07,26.12,26.06,26.12,13200.0,24.7608,24.8083,24.7513,24.8083,13200.0
2011-04-15 10:50:00,26.13,26.15,26.12,26.14,10200.0,24.8178,24.8368,24.8083,24.8273,10200.0
2011-04-15 10:55:00,26.13,26.14,26.11,26.14,5200.0,24.8178,24.8273,24.7988,24.8273,5200.0
2011-04-15 11:00:00,26.15,26.15,26.13,26.14,15600.0,24.8368,24.8368,24.8178,24.8273,15600.0
2011-04-15 11:05:00,26.14,26.14,26.05,26.07,14200.0,24.8273,24.8273,24.7418,24.7608,14200.0
2011-04-15 11:10:00,26.08,26.11,26.08,26.1,7800.0,24.7703,24.7988,24.7703,24.7893,7800.0
2011-04-15 11:15:00,26.1,26.12,26.09,26.09,12800.0,24.7893,24.8083,24.7798,24.7798,12800.0
2011-04-15 11:20:00,26.09,26.11,26.09,26.1,24400.0,24.7798,24.7988,24.7798,24.7893,24400.0
2011-04-15 11:25:00,26.1,26.11,26.09,26.11,8200.0,24.7893,24.7988,24.7798,24.7988,8200.0
2011-04-15 11:30:00,26.11,26.11,26.1,26.1,13200.0,24.7988,24.7988,24.7893,24.7893,13200.0
2011-04-15 11:35:00,26.1,26.1,26.1,26.1,5600.0,24.7893,24.7893,24.7893,24.7893,5600.0
2011-04-15 11:40:00,26.1,26.11,26.09,26.1,7000.0,24.7893,24.7988,24.7798,24.7893,7000.0
2011-04-15 11:45:00,26.1,26.1,26.1,26.1,2000.0,24.7893,24.7893,24.7893,24.7893,2000.0
2011-04-15 11:50:00,26.11,26.11,26.1,26.1,6200.0,24.7988,24.7988,24.7893,24.7893,6200.0
2011-04-15 11:55:00,26.1,26.11,26.08,26.08,22800.0,24.7893,24.7988,24.7703,24.7703,22800.0
2011-04-15 12:00:00,26.09,26.11,26.08,26.1,4600.0,24.7798,24.7988,24.7703,24.7893,4600.0
2011-04-15 12:05:00,26.1,26.11,26.1,26.1,4200.0,24.7893,24.7988,24.7893,24.7893,4200.0
2011-04-15 12:10:00,26.11,26.11,26.1,26.1,21200.0,24.7988,24.7988,24.7893,24.7893,21200.0
2011-04-15 12:15:00,26.1,26.11,26.1,26.1,2800.0,24.7893,24.7988,24.7893,24.7893,2800.0
2011-04-15 12:20:00,26.11,26.11,26.1,26.1,18400.0,24.7988,24.7988,24.7893,24.7893,18400.0
2011-04-15 12:25:00,26.1,26.1,26.1,26.1,2000.0,24.7893,24.7893,24.7893,24.7893,2000.0
2011-04-15 12:30:00,26.1,26.11,26.1,26.1,7400.0,24.7893,24.7988,24.7893,24.7893,7400.0
2011-04-15 12:35:00,26.1,26.11,26.1,26.1,22000.0,24.7893,24.7988,24.7893,24.7893,22000.0
2011-04-15 12:40:00,26.1,26.11,26.09,26.1,15600.0,24.7893,24.7988,24.7798,24.7893,15600.0
2011-04-15 12:45:00,26.1,26.11,26.1,26.1,2000.0,24.7893,24.7988,24.7893,24.7893,2000.0
2011-04-15 12:50:00,26.11,26.11,26.1,26.11,3800.0,24.7988,24.7988,24.7893,24.7988,3800.0
2011-04-15 12:55:00,26.11,26.11,26.09,26.1,7600.0,24.7988,24.7988,24.7798,24.7893,7600.0
2011-04-15 13:00:00,26.11,26.11,26.09,26.1,8400.0,24.7988,24.7988,24.7798,24.7893,8400.0
2011-04-15 13:05:00,26.1,26.11,26.1,26.1,4000.0,24.7893,24.7988,24.7893,24.7893,4000.0
2011-04-15 13:10:00,26.1,26.11,26.08,26.09,18000.0,24.7893,24.7988,24.7703,24.7798,18000.0
2011-04-15 13:15:00,26.08,26.1,26.08,26.09,7000.0,24.7703,24.7893,24.7703,24.7798,7000.0
2011-04-15 13:20:00,26.09,26.09,26.06,26.06,18000.0,24.7798,24.7798,24.7513,24.7513,18000.0
2011-04-15 13:25:00,26.06,26.08,26.06,26.08,9000.0,24.7513,24.7703,24.7513,24.7703,9000.0
2011-04-15 13:30:00,26.08,26.08,26.08,26.08,7600.0,24.7703,24.7703,24.7703,24.7703,7600.0
2011-04-15 13:35:00,26.08,26.08,26.01,26.04,52400.0,24.7703,24.7703,24.7039,24.7324,52400.0
2011-04-15 13:40:00,26.04,26.04,26.03,26.04,3000.0,24.7324,24.7324,24.7229,24.7324,3000.0
2011-04-15 13:45:00,26.03,26.04,26.02,26.02,8200.0,24.7229,24.7324,24.7134,24.7134,8200.0
2011-04-15 13:50:00,26.02,26.02,26.01,26.02,7600.0,24.7134,24.7134,24.7039,24.7134,7600.0
2011-04-15 13:55:00,26.02,26.03,26.02,26.02,11200.0,24.7134,24.7229,24.7134,24.7134,11200.0
2011-04-15 14:00:00,26.02,26.07,26.02,26.05,11600.0,24.7134,24.7608,24.7134,24.7418,11600.0
2011-04-15 14:05:00,26.05,26.05,26.03,26.05,11400.0,24.7418,24.7418,24.7229,24.7418,11400.0
2011-04-15 14:10:00,26.05,26.06,26.05,26.05,5800.0,24.7418,24.7513,24.7418,24.7418,5800.0
2011-04-15 14:15:00,26.05,26.06,26.05,26.06,6400.0,24.7418,24.7513,24.7418,24.7513,6400.0
2011-04-15 14:20:00,26.07,26.07,26.06,26.06,5000.0,24.7608,24.7608,24.7513,24.7513,5000.0
2011-04-15 14:25:00,26.06,26.07,26.04,26.05,13400.0,24.7513,24.7608,24.7324,24.7418,13400.0
2011-04-15 14:30:00,26.05,26.1,26.05,26.1,4400.0,24.7418,24.7893,24.7418,24.7893,4400.0
2011-04-15 14:35:00,26.09,26.09,26.08,26.08,6600.0,24.7798,24.7798,24.7703,24.7703,6600.0
2011-04-15 14:40:00,26.08,26.08,26.07,26.07,7600.0,24.7703,24.7703,24.7608,24.7608,7600.0
2011-04-15 14:45:00,26.08,26.09,26.08,26.08,10000.0,24.7703,24.7798,24.7703,24.7703,10000.0
2011-04-15 14:50:00,26.08,26.08,26.07,26.07,17800.0,24.7703,24.7703,24.7608,24.7608,17800.0
2011-04-15 14:55:00,26.07,26.07,26.06,26.06,6200.0,24.7608,24.7608,24.7513,24.7513,6200.0
2011-04-15 15:00:00,26.07,26.08,26.04,26.04,36400.0,24.7608,24.7703,24.7324,24.7324,36400.0
2011-04-15 15:05:00,26.04,26.05,26.04,26.05,4400.0,24.7324,24.7418,24.7324,24.7418,4400.0
2011-04-15 15:10:00,26.05,26.05,26.0,26.02,22600.0,24.7418,24.7418,24.6944,24.7134,22600.0
2011-04-15 15:15:00,26.02,26.02,26.0,26.0,9600.0,24.7134,24.7134,24.6944,24.6944,9600.0
2011-04-15 15:20:00,26.0,26.0,25.97,25.98,33400.0,24.6944,24.6944,24.6659,24.6754,33400.0
2011-04-15 15:25:00,25.98,26.0,25.97,25.98,19200.0,24.6754,24.6944,24.6659,24.6754,19200.0
2011-04-15 15:30:00,25.98,26.0,25.98,26.0,20400.0,24.6754,24.6944,24.6754,24.6944,20400.0
2011-04-15 15:35:00,26.0,26.04,26.0,26.03,29600.0,24.6944,24.7324,24.6944,24.7229,29600.0
2011-04-15 15:40:00,26.03,26.05,26.03,26.03,14800.0,24.7229,24.7418,24.7229,24.7229,14800.0
2011-04-15 15:45:00,26.04,26.08,26.02,26.04,65800.0,24.7324,24.7703,24.7134,24.7324,65800.0
2011-04-15 15:50:00,26.04,26.08,26.04,26.06,32400.0,24.7324,24.7703,24.7324,24.7513,32400.0
2011-04-15 15:55:00,26.06,26.09,26.05,26.06,71400.0,24.7513,24.7798,24.7418,24.7513,71400.0
2011-04-18 09:30:00,25.8,25.81,25.46,25.46,25200.0,24.5044,24.5139,24.1815,24.1815,25200.0
2011-04-18 09:35:00,25.56,25.63,25.49,25.51,7200.0,24.2765,24.3429,24.21,24.229,7200.0
2011-04-18 09:40:00,25.56,25.63,25.56,25.59,3800.0,24.2765,24.3429,24.2765,24.3049,3800.0
2011-04-18 09:45:00,25.58,25.71,25.58,25.7,9400.0,24.2955,24.4189,24.2955,24.4094,9400.0
2011-04-18 09:50:00,25.69,25.71,25.63,25.69,5600.0,24.3999,24.4189,24.3429,24.3999,5600.0
2011-04-18 09:55:00,25.7,25.73,25.68,25.7,5600.0,24.4094,24.4379,24.3904,24.4094,5600.0
2011-04-18 10:00:00,25.72,25.73,25.61,25.63,7600.0,24.4284,24.4379,24.3239,24.3429,7600.0
2011-04-18 10:05:00,25.65,25.65,25.6,25.61,5400.0,24.3619,24.3619,24.3144,24.3239,5400.0
2011-04-18 10:10:00,25.6,25.68,25.6,25.63,4400.0,24.3144,24.3904,24.3144,24.3429,4400.0
2011-04-18 10:15:00,25.63,25.68,25.61,25.67,11600.0,24.3429,24.3904,24.3239,24.3809,11600.0
2011-04-18 10:20:00,25.65,25.75,25.65,25.73,4200.0,24.3619,24.4569,24.3619,24.4379,4200.0
2011-04-18 10:25:00,25.73,25.73,25.64,25.65,1800.0,24.4379,24.4379,24.3524,24.3619,1800.0
2011-04-18 10:30:00,25.64,25.66,25.61,25.65,9600.0,24.3524,24.3714,24.3239,24.3619,9600.0
2011-04-18 10:35:00,25.66,25.67,25.62,25.62,7600.0,24.3714,24.3809,24.3334,24.3334,7600.0
2011-04-18 10:40:00,25.61,25.64,25.58,25.59,7200.0,24.3239,24.3524,24.2955,24.3049,7200.0
2011-04-18 10:45:00,25.58,25.59,25.52,25.55,6600.0,24.2955,24.3049,24.2385,24.267,6600.0
2011-04-18 10:50:00,25.58,25.6,25.57,25.6,3600.0,24.2955,24.3144,24.286,24.3144,3600.0
2011-04-18 10:55:00,25.61,25.61,25.54,25.56,5000.0,24.3239,24.3239,24.2575,24.2765,5000.0
2011-04-18 11:00:00,25.57,25.61,25.57,25.59,8200.0,24.286,24.3239,24.286,24.3049,8200.0
2011-04-18 11:05:00,25.59,25.6,25.57,25.6,5000.0,24.3049,24.3144,24.286,24.3144,5000.0
2011-04-18 11:10:00,25.61,25.64,25.6,25.63,8200.0,24.3239,24.3524,24.3144,24.3429,8200.0
2011-04-18 11:15:00,25.63,25.64,25.63,25.63,7800.0,24.3429,24.3524,24.3429,24.3429,7800.0
2011-04-18 11:20:00,25.64,25.68,25.64,25.66,6400.0,24.3524,24.3904,24.3524,24.3714,6400.0
2011-04-18 11:25:00,25.66,25.67,25.63,25.63,5600.0,24.3714,24.3809,24.3429,24.3429,5600.0
2011-04-18 11:30:00,25.64,25.66,25.61,25.64,8000.0,24.3524,24.3714,24.3239,24.3524,8000.0
2011-04-18 11:35:00,25.64,25.67,25.64,25.65,5000.0,24.3524,24.3809,24.3524,24.3619,5000.0
2011-04-18 11:40:00,25.65,25.65,25.59,25.6,60200.0,24.3619,24.3619,24.3049,24.3144,60200.0
2011-04-18 11:45:00,25.62,25.62,25.56,25.57,4600.0,24.3334,24.3334,24.2765,24.286,4600.0
2011-04-18 11:50:00,25.57,25.61,25.56,25.59,13200.0,24.286,24.3239,24.2765,24.3049,13200.0
2011-04-18 11:55:00,25.6,25.6,25.59,25.59,3400.0,24.3144,24.3144,24.3049,24.3049,3400.0
2011-04-18 12:00:00,25.6,25.61,25.59,25.59,5200.0,24.3144,24.3239,24.3049,24.3049,5200.0
2011-04-18 12:05:00,25.59,25.6,25.59,25.59,2800.0,24.3049,24.3144,24.3049,24.3049,2800.0
2011-04-18 12:10:00,25.6,25.61,25.59,25.6,3400.0,24.3144,24.3239,24.3049,24.3144,3400.0
2011-04-18 12:15:00,25.6,25.6,25.59,25.59,2000.0,24.3144,24.3144,24.3049,24.3049,2000.0
2011-04-18 12:20:00,25.59,25.6,25.58,25.6,7000.0,24.3049,24.3144,24.2955,24.3144,7000.0
2011-04-18 12:25:00,25.6,25.61,25.6,25.61,10000.0,24.3144,24.3239,24.3144,24.3239,10000.0
2011-04-18 12:30:00,25.61,25.61,25.59,25.59,3000.0,24.3239,24.3239,24.3049,24.3049,3000.0
2011-04-18 12:35:00,25.58,25.59,25.56,25.56,5200.0,24.2955,24.3049,24.2765,24.2765,5200.0
2011-04-18 12:40:00,25.56,25.57,25.53,25.53,2600.0,24.2765,24.286,24.248,24.248,2600.0
2011-04-18 12:45:00,25.54,25.54,25.51,25.51,1200.0,24.2575,24.2575,24.229,24.229,1200.0
2011-04-18 12:50:00,25.5,25.5,25.45,25.46,9000.0,24.2195,24.2195,24.172,24.1815,9000.0
2011-04-18 12:55:00,25.46,25.47,25.43,25.43,11200.0,24.1815,24.191,24.153,24.153,11200.0
2011-04-18 13:00:00,25.44,25.45,25.41,25.42,10000.0,24.1625,24.172,24.134,24.1435,10000.0
2011-04-18 13:05:00,25.41,25.44,25.4,25.42,7800.0,24.134,24.1625,24.1245,24.1435,7800.0
2011-04-18 13:10:00,25.42,25.45,25.41,25.43,8600.0,24.1435,24.172,24.134,24.153,8600.0
2011-04-18 13:15:00,25.43,25.45,25.43,25.44,3400.0,24.153,24.172,24.153,24.1625,3400.0
2011-04-18 13:20:00,25.43,25.45,25.43,25.45,12800.0,24.153,24.172,24.153,24.172,12800.0
2011-04-18 13:25:00,25.45,25.49,25.44,25.49,20400.0,24.172,24.21,24.1625,24.21,20400.0
2011-04-18 13:30:00,25.49,25.5,25.47,25.47,13400.0,24.21,24.2195,24.191,24.191,13400.0
2011-04-18 13:35:00,25.47,25.47,25.43,25.43,5400.0,24.191,24.191,24.153,24.153,5400.0
2011-04-18 13:40:00,25.43,25.5,25.43,25.5,13400.0,24.153,24.2195,24.153,24.2195,13400.0
2011-04-18 13:45:00,25.48,25.49,25.48,25.48,5000.0,24.2005,24.21,24.2005,24.2005,5000.0
2011-04-18 13:50:00,25.5,25.52,25.49,25.5,21200.0,24.2195,24.2385,24.21,24.2195,21200.0
2011-04-18 13:55:00,25.5,25.55,25.5,25.55,10800.0,24.2195,24.267,24.2195,24.267,10800.0
2011-04-18 14:00:00,25.54,25.57,25.54,25.56,13400.0,24.2575,24.286,24.2575,24.2765,13400.0
2011-04-18 14:05:00,25.56,25.58,25.56,25.57,11800.0,24.2765,24.2955,24.2765,24.286,11800.0
2011-04-18 14:10:00,25.57,25.61,25.56,25.61,9200.0,24.286,24.3239,24.2765,24.3239,9200.0
2011-04-18 14:15:00,25.61,25.63,25.57,25.58,12400.0,24.3239,24.3429,24.286,24.2955,12400.0
2011-04-18 14:20:00,25.59,25.6,25.58,25.58,6600.0,24.3049,24.3144,24.2955,24.2955,6600.0
2011-04-18 14:25:00,25.57,25.6,25.55,25.6,24000.0,24.286,24.3144,24.267,24.3144,24000.0
2011-04-18 14:30:00,25.6,25.6,25.56,25.56,7000.0,24.3144,24.3144,24.2765,24.2765,7000.0
2011-04-18 14:35:00,25.56,25.59,25.56,25.58,4400.0,24.2765,24.3049,24.2765,24.2955,4400.0
2011-04-18 14:40:00,25.61,25.65,25.61,25.63,6400.0,24.3239,24.3619,24.3239,24.3429,6400.0
2011-04-18 14:45:00,25.64,25.7,25.63,25.64,8400.0,24.3524,24.4094,24.3429,24.3524,8400.0
2011-04-18 14:50:00,25.65,25.67,25.65,25.65,5200.0,24.3619,24.3809,24.3619,24.3619,5200.0
2011-04-18 14:55:00,25.66,25.67,25.64,25.64,6200.0,24.3714,24.3809,24.3524,24.3524,6200.0
2011-04-18 15:00:00,25.64,25.67,25.64,25.65,21400.0,24.3524,24.3809,24.3524,24.3619,21400.0
2011-04-18 15:05:00,25.66,25.68,25.61,25.61,30200.0,24.3714,24.3904,24.3239,24.3239,30200.0
2011-04-18 15:10:00,25.61,25.7,25.61,25.7,16400.0,24.3239,24.4094,24.3239,24.4094,16400.0
2011-04-18 15:15:00,25.7,25.75,25.69,25.75,10200.0,24.4094,24.4569,24.3999,24.4569,10200.0
2011-04-18 15:20:00,25.76,25.78,25.75,25.75,9400.0,24.4664,24.4854,24.4569,24.4569,9400.0
2011-04-18 15:25:00,25.75,25.75,25.72,25.73,7200.0,24.4569,24.4569,24.4284,24.4379,7200.0
2011-04-18 15:30:00,25.72,25.75,25.72,25.74,5600.0,24.4284,24.4569,24.4284,24.4474,5600.0
2011-04-18 15:35:00,25.73,25.73,25.66,25.67,17400.0,24.4379,24.4379,24.3714,24.3809,17400.0
2011-04-18 15:40:00,25.67,25.7,25.66,25.66,16200.0,24.3809,24.4094,24.3714,24.3714,16200.0
2011-04-18 15:45:00,25.67,25.68,25.64,25.68,23400.0,24.3809,24.3904,24.3524,24.3904,23400.0
2011-04-18 15:50:00,25.69,25.69,25.66,25.67,16600.0,24.3999,24.3999,24.3714,24.3809,16600.0
2011-04-18 15:55:00,25.67,25.71,25.66,25.68,47600.0,24.3809,24.4189,24.3714,24.3904,47600.0
2011-04-19 09:30:00,25.8,25.89,25.71,25.87,11600.0,24.5044,24.5899,24.4189,24.5709,11600.0
2011-04-19 09:35:00,25.85,25.85,25.8,25.8,4600.0,24.5519,24.5519,24.5044,24.5044,4600.0
2011-04-19 09:40:00,25.85,25.86,25.82,25.86,5600.0,24.5519,24.5614,24.5234,24.5614,5600.0
2011-04-19 09:45:00,25.86,25.9,25.83,25.83,8800.0,24.5614,24.5994,24.5329,24.5329,8800.0
2011-04-19 09:50:00,25.84,25.87,25.82,25.82,10400.0,24.5424,24.5709,24.5234,24.5234,10400.0
2011-04-19 09:55:00,25.81,25.85,25.81,25.83,8600.0,24.5139,24.5519,24.5139,24.5329,8600.0
2011-04-19 10:00:00,25.82,25.86,25.81,25.85,18200.0,24.5234,24.5614,24.5139,24.5519,18200.0
2011-04-19 10:05:00,25.84,25.88,25.83,25.88,4400.0,24.5424,24.5804,24.5329,24.5804,4400.0
2011-04-19 10:10:00,25.86,25.89,25.86,25.86,8000.0,24.5614,24.5899,24.5614,24.5614,8000.0
2011-04-19 10:15:00,25.89,25.93,25.89,25.9,10200.0,24.5899,24.6279,24.5899,24.5994,10200.0
2011-04-19 10:20:00,25.9,25.9,25.86,25.88,5200.0,24.5994,24.5994,24.5614,24.5804,5200.0
2011-04-19 10:25:00,25.88,25.93,25.88,25.9,5600.0,24.5804,24.6279,24.5804,24.5994,5600.0
2011-04-19 10:30:00,25.9,25.9,25.82,25.82,9800.0,24.5994,24.5994,24.5234,24.5234,9800.0
2011-04-19 10:35:00,25.81,25.85,25.81,25.82,5800.0,24.5139,24.5519,24.5139,24.5234,5800.0
2011-04-19 10:40:00,25.81,25.83,25.81,25.83,2000.0,24.5139,24.5329,24.5139,24.5329,2000.0
2011-04-19 10:45:00,25.82,25.85,25.82,25.85,4200.0,24.5234,24.5519,24.5234,24.5519,4200.0
2011-04-19 10:50:00,25.85,25.88,25.84,25.88,4000.0,24.5519,24.5804,24.5424,24.5804,4000.0
2011-04-19 10:55:00,25.86,25.88,25.86,25.86,2400.0,24.5614,24.5804,24.5614,24.5614,2400.0
2011-04-19 11:00:00,25.85,25.85,25.81,25.82,7400.0,24.5519,24.5519,24.5139,24.5234,7400.0
2011-04-19 11:05:00,25.82,25.82,25.8,25.82,11200.0,24.5234,24.5234,24.5044,24.5234,11200.0
2011-04-19 11:10:00,25.8,25.81,25.8,25.8,16600.0,24.5044,24.5139,24.5044,24.5044,16600.0
2011-04-19 11:15:00,25.8,25.82,25.8,25.81,4600.0,24.5044,24.5234,24.5044,24.5139,4600.0
2011-04-19 11:20:00,25.8,25.8,25.78,25.79,3600.0,24.5044,24.5044,24.4854,24.4949,3600.0
2011-04-19 11:25:00,25.78,25.78,25.71,25.73,17400.0,24.4854,24.4854,24.4189,24.4379,17400.0
2011-04-19 11:30:00,25.74,25.75,25.72,25.75,8200.0,24.4474,24.4569,24.4284,24.4569,8200.0
2011-04-19 11:35:00,25.74,25.81,25.74,25.8,5800.0,24.4474,24.5139,24.4474,24.5044,5800.0
2011-04-19 11:40:00,25.8,25.81,25.77,25.81,16200.0,24.5044,24.5139,24.4759,24.5139,16200.0
2011-04-19 11:45:00,25.83,25.83,25.77,25.8,20600.0,24.5329,24.5329,24.4759,24.5044,20600.0
2011-04-19 11:50:00,25.8,25.8,25.78,25.79,12800.0,24.5044,24.5044,24.4854,24.4949,12800.0
2011-04-19 11:55:00,25.81,25.82,25.77,25.77,9400.0,24.5139,24.5234,24.4759,24.4759,9400.0
2011-04-19 12:00:00,25.77,25.79,25.77,25.77,9000.0,24.4759,24.4949,24.4759,24.4759,9000.0
2011-04-19 12:05:00,25.77,25.79,25.76,25.77,50800.0,24.4759,24.4949,24.4664,24.4759,50800.0
2011-04-19 12:10:00,25.77,25.78,25.77,25.77,26800.0,24.4759,24.4854,24.4759,24.4759,26800.0
2011-04-19 12:15:00,25.77,25.8,25.77,25.78,10600.0,24.4759,24.5044,24.4759,24.4854,10600.0
2011-04-19 12:20:00,25.78,25.79,25.76,25.77,10800.0,24.4854,24.4949,24.4664,24.4759,10800.0
2011-04-19 12:25:00,25.78,25.78,25.75,25.77,22400.0,24.4854,24.4854,24.4569,24.4759,22400.0
2011-04-19 12:30:00,25.77,25.77,25.75,25.76,4000.0,24.4759,24.4759,24.4569,24.4664,4000.0
2011-04-19 12:35:00,25.76,25.76,25.74,25.75,3600.0,24.4664,24.4664,24.4474,24.4569,3600.0
2011-04-19 12:40:00,25.76,25.77,25.76,25.76,10800.0,24.4664,24.4759,24.4664,24.4664,10800.0
2011-04-19 12:45:00,25.77,25.77,25.74,25.75,20200.0,24.4759,24.4759,24.4474,24.4569,20200.0
2011-04-19 12:50:00,25.77,25.77,25.75,25.75,10200.0,24.4759,24.4759,24.4569,24.4569,10200.0
2011-04-19 12:55:00,25.78,25.79,25.75,25.75,108000.0,24.4854,24.4949,24.4569,24.4569,108000.0
2011-04-19 13:00:00,25.76,25.78,25.75,25.78,7400.0,24.4664,24.4854,24.4569,24.4854,7400.0
2011-04-19 13:05:00,25.8,25.8,25.77,25.77,5400.0,24.5044,24.5044,24.4759,24.4759,5400.0
2011-04-19 13:10:00,25.77,25.83,25.77,25.82,3000.0,24.4759,24.5329,24.4759,24.5234,3000.0
2011-04-19 13:15:00,25.84,25.85,25.84,25.85,6000.0,24.5424,24.5519,24.5424,24.5519,6000.0
2011-04-19 13:20:00,25.85,25.88,25.85,25.88,5600.0,24.5519,24.5804,24.5519,24.5804,5600.0
2011-04-19 13:25:00,25.88,25.88,25.88,25.88,600.0,24.5804,24.5804,24.5804,24.5804,600.0
2011-04-19 13:30:00,25.88,25.88,25.84,25.85,7800.0,24.5804,24.5804,24.5424,24.5519,7800.0
2011-04-19 13:35:00,25.84,25.85,25.82,25.85,8400.0,24.5424,24.5519,24.5234,24.5519,8400.0
2011-04-19 13:40:00,25.86,25.92,25.86,25.91,5800.0,24.5614,24.6184,24.5614,24.6089,5800.0
2011-04-19 13:45:00,25.91,25.93,25.91,25.93,10800.0,24.6089,24.6279,24.6089,24.6279,10800.0
2011-04-19 13:50:00,25.93,25.94,25.93,25.94,6000.0,24.6279,24.6374,24.6279,24.6374,6000.0
2011-04-19 13:55:00,25.94,25.94,25.9,25.9,5200.0,24.6374,24.6374,24.5994,24.5994,5200.0
2011-04-19 14:00:00,25.91,25.92,25.9,25.91,4400.0,24.6089,24.6184,24.5994,24.6089,4400.0
2011-04-19 14:05:00,25.91,25.93,25.91,25.93,4800.0,24.6089,24.6279,24.6089,24.6279,4800.0
2011-04-19 14:10:00,25.93,25.95,25.93,25.95,3200.0,24.6279,24.6469,24.6279,24.6469,3200.0
2011-04-19 14:15:00,25.94,25.94,25.93,25.94,2800.0,24.6374,24.6374,24.6279,24.6374,2800.0
2011-04-19 14:20:00,25.93,25.96,25.93,25.95,9200.0,24.6279,24.6564,24.6279,24.6469,9200.0
2011-04-19 14:25:00,25.95,25.96,25.93,25.93,6200.0,24.6469,24.6564,24.6279,24.6279,6200.0
2011-04-19 14:30:00,25.92,25.93,25.92,25.93,3800.0,24.6184,24.6279,24.6184,24.6279,3800.0
2011-04-19 14:35:00,25.93,25.96,25.93,25.96,4800.0,24.6279,24.6564,24.6279,24.6564,4800.0
2011-04-19 14:40:00,25.96,25.97,25.94,25.94,3400.0,24.6564,24.6659,24.6374,24.6374,3400.0
2011-04-19 14:45:00,25.95,25.96,25.93,25.95,6000.0,24.6469,24.6564,24.6279,24.6469,6000.0
2011-04-19 14:50:00,25.95,25.96,25.93,25.93,5400.0,24.6469,24.6564,24.6279,24.6279,5400.0
2011-04-19 14:55:00,25.93,25.93,25.93,25.93,6600.0,24.6279,24.6279,24.6279,24.6279,6600.0
2011-04-19 15:00:00,25.93,25.94,25.93,25.93,8800.0,24.6279,24.6374,24.6279,24.6279,8800.0
2011-04-19 15:05:00,25.95,25.97,25.93,25.96,11800.0,24.6469,24.6659,24.6279,24.6564,11800.0
2011-04-19 15:10:00,25.96,26.0,25.96,25.99,10200.0,24.6564,24.6944,24.6564,24.6849,10200.0
2011-04-19 15:15:00,25.99,26.0,25.98,26.0,8000.0,24.6849,24.6944,24.6754,24.6944,8000.0
2011-04-19 15:20:00,26.0,26.03,26.0,26.02,9600.0,24.6944,24.7229,24.6944,24.7134,9600.0
2011-04-19 15:25:00,26.02,26.02,26.0,26.0,10400.0,24.7134,24.7134,24.6944,24.6944,10400.0
2011-04-19 15:30:00,26.0,26.01,26.0,26.0,8000.0,24.6944,24.7039,24.6944,24.6944,8000.0
2011-04-19 15:35:00,26.0,26.04,26.0,26.01,28000.0,24.6944,24.7324,24.6944,24.7039,28000.0
2011-04-19 15:40:00,26.0,26.01,25.99,26.0,27000.0,24.6944,24.7039,24.6849,24.6944,27000.0
2011-04-19 15:45:00,25.99,25.99,25.96,25.96,33800.0,24.6849,24.6849,24.6564,24.6564,33800.0
2011-04-19 15:50:00,25.96,25.97,25.93,25.93,74400.0,24.6564,24.6659,24.6279,24.6279,74400.0
2011-04-19 15:55:00,25.93,25.93,25.91,25.91,76600.0,24.6279,24.6279,24.6089,24.6089,76600.0
2011-04-20 09:30:00,26.11,26.12,25.88,25.98,38800.0,24.7988,24.8083,24.5804,24.6754,38800.0
2011-04-20 09:35:00,26.02,26.14,26.02,26.05,7000.0,24.7134,24.8273,24.7134,24.7418,7000.0
2011-04-20 09:40:00,26.06,26.06,25.99,26.02,4400.0,24.7513,24.7513,24.6849,24.7134,4400.0
2011-04-20 09:45:00,26.04,26.11,26.04,26.11,4400.0,24.7324,24.7988,24.7324,24.7988,4400.0
2011-04-20 09:50:00,26.14,26.14,26.08,26.08,9400.0,24.8273,24.8273,24.7703,24.7703,9400.0
2011-04-20 09:55:00,26.11,26.11,26.08,26.11,7600.0,24.7988,24.7988,24.7703,24.7988,7600.0
2011-04-20 10:00:00,26.09,26.11,26.09,26.11,8800.0,24.7798,24.7988,24.7798,24.7988,8800.0
2011-04-20 10:05:00,26.11,26.11,26.09,26.1,8000.0,24.7988,24.7988,24.7798,24.7893,8000.0
2011-04-20 10:10:00,26.1,26.13,26.08,26.09,18000.0,24.7893,24.8178,24.7703,24.7798,18000.0
2011-04-20 10:15:00,26.1,26.1,26.09,26.1,21000.0,24.7893,24.7893,24.7798,24.7893,21000.0
2011-04-20 10:20:00,26.09,26.1,26.08,26.1,7400.0,24.7798,24.7893,24.7703,24.7893,7400.0
2011-04-20 10:25:00,26.1,26.1,26.07,26.08,17400.0,24.7893,24.7893,24.7608,24.7703,17400.0
2011-04-20 10:30:00,26.08,26.08,26.04,26.05,8600.0,24.7703,24.7703,24.7324,24.7418,8600.0
2011-04-20 10:35:00,26.06,26.08,26.05,26.07,13600.0,24.7513,24.7703,24.7418,24.7608,13600.0
2011-04-20 10:40:00,26.07,26.09,26.07,26.08,6400.0,24.7608,24.7798,24.7608,24.7703,6400.0
2011-04-20 10:45:00,26.08,26.09,26.08,26.09,2600.0,24.7703,24.7798,24.7703,24.7798,2600.0
2011-04-20 10:50:00,26.08,26.08,26.05,26.05,8600.0,24.7703,24.7703,24.7418,24.7418,8600.0
2011-04-20 10:55:00,26.07,26.08,26.05,26.07,42600.0,24.7608,24.7703,24.7418,24.7608,42600.0
2011-04-20 11:00:00,26.07,26.08,26.05,26.07,36000.0,24.7608,24.7703,24.7418,24.7608,36000.0
2011-04-20 11:05:00,26.06,26.06,26.04,26.04,8000.0,24.7513,24.7513,24.7324,24.7324,8000.0
2011-04-20 11:10:00,26.05,26.05,26.03,26.03,5200.0,24.7418,24.7418,24.7229,24.7229,5200.0
2011-04-20 11:15:00,26.03,26.03,26.0,26.01,6800.0,24.7229,24.7229,24.6944,24.7039,6800.0
2011-04-20 11:20:00,26.02,26.02,26.0,26.0,3600.0,24.7134,24.7134,24.6944,24.6944,3600.0
2011-04-20 11:25:00,26.0,26.02,25.99,26.02,9400.0,24.6944,24.7134,24.6849,24.7134,9400.0
2011-04-20 11:30:00,26.01,26.02,25.99,25.99,4000.0,24.7039,24.7134,24.6849,24.6849,4000.0
2011-04-20 11:35:00,26.0,26.0,25.98,26.0,4200.0,24.6944,24.6944,24.6754,24.6944,4200.0
2011-04-20 11:40:00,26.0,26.01,26.0,26.0,7200.0,24.6944,24.7039,24.6944,24.6944,7200.0
2011-04-20 11:45:00,25.99,26.04,25.99,26.0,7200.0,24.6849,24.7324,24.6849,24.6944,7200.0
2011-04-20 11:50:00,26.0,26.01,25.99,26.0,6600.0,24.6944,24.7039,24.6849,24.6944,6600.0
2011-04-20 11:55:00,26.0,26.01,25.98,26.0,9200.0,24.6944,24.7039,24.6754,24.6944,9200.0
2011-04-20 12:00:00,26.0,26.0,25.98,26.0,4000.0,24.6944,24.6944,24.6754,24.6944,4000.0
2011-04-20 12:05:00,26.0,26.01,26.0,26.0,2400.0,24.6944,24.7039,24.6944,24.6944,2400.0
2011-04-20 12:10:00,26.0,26.0,25.99,25.99,2800.0,24.6944,24.6944,24.6849,24.6849,2800.0
2011-04-20 12:15:00,26.0,26.0,26.0,26.0,10600.0,24.6944,24.6944,24.6944,24.6944,10600.0
2011-04-20 12:20:00,26.0,26.0,25.99,26.0,4200.0,24.6944,24.6944,24.6849,24.6944,4200.0
2011-04-20 12:25:00,26.0,26.0,25.99,26.0,5600.0,24.6944,24.6944,24.6849,24.6944,5600.0
2011-04-20 12:30:00,26.0,26.0,25.98,25.98,15200.0,24.6944,24.6944,24.6754,24.6754,15200.0
2011-04-20 12:35:00,25.99,26.0,25.99,25.99,3200.0,24.6849,24.6944,24.6849,24.6849,3200.0
2011-04-20 12:40:00,26.0,26.0,25.99,26.0,11200.0,24.6944,24.6944,24.6849,24.6944,11200.0
2011-04-20 12:45:00,26.0,26.0,25.98,25.98,6600.0,24.6944,24.6944,24.6754,24.6754,6600.0
2011-04-20 12:50:00,25.98,25.99,25.98,25.99,800.0,24.6754,24.6849,24.6754,24.6849,800.0
2011-04-20 12:55:00,25.99,25.99,25.98,25.99,1600.0,24.6849,24.6849,24.6754,24.6849,1600.0
2011-04-20 13:00:00,25.99,25.99,25.97,25.97,6400.0,24.6849,24.6849,24.6659,24.6659,6400.0
2011-04-20 13:05:00,25.97,25.99,25.97,25.99,4000.0,24.6659,24.6849,24.6659,24.6849,4000.0
2011-04-20 13:10:00,25.99,25.99,25.96,25.96,3600.0,24.6849,24.6849,24.6564,24.6564,3600.0
2011-04-20 13:15:00,25.97,25.97,25.94,25.94,5600.0,24.6659,24.6659,24.6374,24.6374,5600.0
2011-04-20 13:20:00,25.93,25.95,25.93,25.95,2800.0,24.6279,24.6469,24.6279,24.6469,2800.0
2011-04-20 13:25:00,25.93,25.97,25.93,25.96,4800.0,24.6279,24.6659,24.6279,24.6564,4800.0
2011-04-20 13:30:00,25.97,25.99,25.97,25.99,8200.0,24.6659,24.6849,24.6659,24.6849,8200.0
2011-04-20 13:35:00,25.99,25.99,25.97,25.97,8400.0,24.6849,24.6849,24.6659,24.6659,8400.0
2011-04-20 13:40:00,25.98,25.98,25.98,25.98,200.0,24.6754,24.6754,24.6754,24.6754,200.0
2011-04-20 13:45:00,25.98,25.98,25.97,25.97,1400.0,24.6754,24.6754,24.6659,24.6659,1400.0
2011-04-20 13:50:00,25.98,25.98,25.96,25.96,8600.0,24.6754,24.6754,24.6564,24.6564,8600.0
2011-04-20 13:55:00,25.97,25.97,25.96,25.97,3800.0,24.6659,24.6659,24.6564,24.6659,3800.0
2011-04-20 14:00:00,25.96,25.97,25.95,25.95,6800.0,24.6564,24.6659,24.6469,24.6469,6800.0
2011-04-20 14:05:00,25.96,25.96,25.93,25.95,2200.0,24.6564,24.6564,24.6279,24.6469,2200.0
2011-04-20 14:10:00,25.93,25.93,25.91,25.93,9000.0,24.6279,24.6279,24.6089,24.6279,9000.0
2011-04-20 14:15:00,25.93,25.97,25.93,25.95,4000.0,24.6279,24.6659,24.6279,24.6469,4000.0
2011-04-20 14:20:00,25.95,25.96,25.9,25.91,45800.0,24.6469,24.6564,24.5994,24.6089,45800.0
2011-04-20 14:25:00,25.92,25.92,25.89,25.9,11800.0,24.6184,24.6184,24.5899,24.5994,11800.0
2011-04-20 14:30:00,25.9,25.9,25.9,25.9,11600.0,24.5994,24.5994,24.5994,24.5994,11600.0
2011-04-20 14:35:00,25.9,25.9,25.9,25.9,7400.0,24.5994,24.5994,24.5994,24.5994,7400.0
2011-04-20 14:40:00,25.9,25.9,25.9,25.9,12000.0,24.5994,24.5994,24.5994,24.5994,12000.0
2011-04-20 14:45:00,25.9,25.9,25.9,25.9,7800.0,24.5994,24.5994,24.5994,24.5994,7800.0
2011-04-20 14:50:00,25.9,25.9,25.9,25.9,6200.0,24.5994,24.5994,24.5994,24.5994,6200.0
2011-04-20 14:55:00,25.9,25.9,25.89,25.9,11600.0,24.5994,24.5994,24.5899,24.5994,11600.0
2011-04-20 15:00:00,25.9,25.93,25.9,25.92,22400.0,24.5994,24.6279,24.5994,24.6184,22400.0
2011-04-20 15:05:00,25.92,25.95,25.92,25.93,10800.0,24.6184,24.6469,24.6184,24.6279,10800.0
2011-04-20 15:10:00,25.94,25.95,25.93,25.95,14200.0,24.6374,24.6469,24.6279,24.6469,14200.0
2011-04-20 15:15:00,25.96,25.97,25.92,25.93,23400.0,24.6564,24.6659,24.6184,24.6279,23400.0
2011-04-20 15:20:00,25.93,25.93,25.92,25.93,15600.0,24.6279,24.6279,24.6184,24.6279,15600.0
2011-04-20 15:25:00,25.93,25.96,25.93,25.95,16600.0,24.6279,24.6564,24.6279,24.6469,16600.0
2011-04-20 15:30:00,25.95,25.96,25.94,25.94,9200.0,24.6469,24.6564,24.6374,24.6374,9200.0
2011-04-20 15:35:00,25.94,25.96,25.94,25.96,14000.0,24.6374,24.6564,24.6374,24.6564,14000.0
2011-04-20 15:40:00,25.96,25.96,25.92,25.93,28200.0,24.6564,24.6564,24.6184,24.6279,28200.0
2011-04-20 15:45:00,25.94,25.96,25.9,25.92,35600.0,24.6374,24.6564,24.5994,24.6184,35600.0
2011-04-20 15:50:00,25.92,25.96,25.91,25.94,30800.0,24.6184,24.6564,24.6089,24.6374,30800.0
2011-04-20 15:55:00,25.95,25.96,25.92,25.94,71200.0,24.6469,24.6564,24.6184,24.6374,71200.0
2011-04-21 09:30:00,26.0,26.02,25.93,25.93,6000.0,24.6944,24.7134,24.6279,24.6279,6000.0
2011-04-21 09:35:00,25.96,26.03,25.96,26.01,4600.0,24.6564,24.7229,24.6564,24.7039,4600.0
2011-04-21 09:40:00,26.01,26.03,25.98,26.02,4400.0,24.7039,24.7229,24.6754,24.7134,4400.0
2011-04-21 09:45:00,26.0,26.02,25.97,25.99,18800.0,24.6944,24.7134,24.6659,24.6849,18800.0
2011-04-21 09:50:00,25.97,26.02,25.97,26.0,8400.0,24.6659,24.7134,24.6659,24.6944,8400.0
2011-04-21 09:55:00,26.0,26.03,26.0,26.0,10800.0,24.6944,24.7229,24.6944,24.6944,10800.0
2011-04-21 10:00:00,25.98,25.98,25.9,25.94,10800.0,24.6754,24.6754,24.5994,24.6374,10800.0
2011-04-21 10:05:00,25.97,25.98,25.95,25.97,10800.0,24.6659,24.6754,24.6469,24.6659,10800.0
2011-04-21 10:10:00,25.98,26.0,25.97,25.99,9800.0,24.6754,24.6944,24.6659,24.6849,9800.0
2011-04-21 10:15:00,25.99,26.0,25.97,26.0,4600.0,24.6849,24.6944,24.6659,24.6944,4600.0
2011-04-21 10:20:00,26.0,26.02,26.0,26.0,10400.0,24.6944,24.7134,24.6944,24.6944,10400.0
2011-04-21 10:25:00,26.0,26.0,25.96,25.96,9800.0,24.6944,24.6944,24.6564,24.6564,9800.0
2011-04-21 10:30:00,25.96,25.97,25.92,25.92,10200.0,24.6564,24.6659,24.6184,24.6184,10200.0
2011-04-21 10:35:00,25.92,25.94,25.91,25.93,4600.0,24.6184,24.6374,24.6089,24.6279,4600.0
2011-04-21 10:40:00,25.93,25.97,25.93,25.97,3600.0,24.6279,24.6659,24.6279,24.6659,3600.0
2011-04-21 10:45:00,25.97,25.99,25.96,25.97,5800.0,24.6659,24.6849,24.6564,24.6659,5800.0
2011-04-21 10:50:00,25.96,25.98,25.95,25.95,4400.0,24.6564,24.6754,24.6469,24.6469,4400.0
2011-04-21 10:55:00,25.96,25.98,25.95,25.96,9200.0,24.6564,24.6754,24.6469,24.6564,9200.0
2011-04-21 11:00:00,25.96,25.99,25.95,25.96,8400.0,24.6564,24.6849,24.6469,24.6564,8400.0
2011-04-21 11:05:00,25.96,25.96,25.9,25.9,13600.0,24.6564,24.6564,24.5994,24.5994,13600.0
2011-04-21 11:10:00,25.9,25.91,25.9,25.91,4400.0,24.5994,24.6089,24.5994,24.6089,4400.0
2011-04-21 11:15:00,25.9,25.91,25.89,25.9,5800.0,24.5994,24.6089,24.5899,24.5994,5800.0
2011-04-21 11:20:00,25.9,25.9,25.88,25.89,12200.0,24.5994,24.5994,24.5804,24.5899,12200.0
2011-04-21 11:25:00,25.89,25.95,25.89,25.95,10000.0,24.5899,24.6469,24.5899,24.6469,10000.0
2011-04-21 11:30:00,25.96,25.96,25.93,25.95,7400.0,24.6564,24.6564,24.6279,24.6469,7400.0
2011-04-21 11:35:00,25.95,25.96,25.95,25.95,4600.0,24.6469,24.6564,24.6469,24.6469,4600.0
2011-04-21 11:40:00,25.95,25.96,25.94,25.94,12400.0,24.6469,24.6564,24.6374,24.6374,12400.0
2011-04-21 11:45:00,25.95,25.97,25.94,25.95,5400.0,24.6469,24.6659,24.6374,24.6469,5400.0
2011-04-21 11:50:00,25.95,25.96,25.91,25.91,7200.0,24.6469,24.6564,24.6089,24.6089,7200.0
2011-04-21 11:55:00,25.92,25.93,25.92,25.93,2200.0,24.6184,24.6279,24.6184,24.6279,2200.0
2011-04-21 12:00:00,25.94,25.95,25.93,25.95,2000.0,24.6374,24.6469,24.6279,24.6469,2000.0
2011-04-21 12:05:00,25.95,25.96,25.95,25.95,4400.0,24.6469,24.6564,24.6469,24.6469,4400.0
2011-04-21 12:10:00,25.96,25.96,25.94,25.95,5200.0,24.6564,24.6564,24.6374,24.6469,5200.0
2011-04-21 12:15:00,25.94,25.95,25.9,25.94,20000.0,24.6374,24.6469,24.5994,24.6374,20000.0
2011-04-21 12:20:00,25.93,25.94,25.91,25.91,2000.0,24.6279,24.6374,24.6089,24.6089,2000.0
2011-04-21 12:25:00,25.91,25.94,25.91,25.93,4000.0,24.6089,24.6374,24.6089,24.6279,4000.0
2011-04-21 12:30:00,25.93,25.95,25.93,25.94,2600.0,24.6279,24.6469,24.6279,24.6374,2600.0
2011-04-21 12:35:00,25.95,25.95,25.92,25.93,7400.0,24.6469,24.6469,24.6184,24.6279,7400.0
2011-04-21 12:40:00,25.94,25.96,25.93,25.96,10200.0,24.6374,24.6564,24.6279,24.6564,10200.0
2011-04-21 12:45:00,25.96,25.97,25.95,25.96,7800.0,24.6564,24.6659,24.6469,24.6564,7800.0
2011-04-21 12:50:00,25.96,25.96,25.95,25.95,3400.0,24.6564,24.6564,24.6469,24.6469,3400.0
2011-04-21 12:55:00,25.96,25.96,25.95,25.95,12400.0,24.6564,24.6564,24.6469,24.6469,12400.0
2011-04-21 13:00:00,25.94,25.96,25.93,25.95,12800.0,24.6374,24.6564,24.6279,24.6469,12800.0
2011-04-21 13:05:00,25.96,25.96,25.95,25.95,3600.0,24.6564,24.6564,24.6469,24.6469,3600.0
2011-04-21 13:10:00,25.95,25.96,25.93,25.95,14400.0,24.6469,24.6564,24.6279,24.6469,14400.0
2011-04-21 13:15:00,25.95,25.95,25.94,25.95,2800.0,24.6469,24.6469,24.6374,24.6469,2800.0
2011-04-21 13:20:00,25.95,25.95,25.93,25.94,5000.0,24.6469,24.6469,24.6279,24.6374,5000.0
2011-04-21 13:25:00,25.94,25.95,25.93,25.93,3000.0,24.6374,24.6469,24.6279,24.6279,3000.0
2011-04-21 13:30:00,25.94,25.96,25.94,25.95,9600.0,24.6374,24.6564,24.6374,24.6469,9600.0
2011-04-21 13:35:00,25.95,25.95,25.93,25.93,6800.0,24.6469,24.6469,24.6279,24.6279,6800.0
2011-04-21 13:40:00,25.94,25.95,25.93,25.95,2800.0,24.6374,24.6469,24.6279,24.6469,2800.0
2011-04-21 13:45:00,25.95,25.95,25.93,25.93,2000.0,24.6469,24.6469,24.6279,24.6279,2000.0
2011-04-21 13:50:00,25.94,25.96,25.94,25.95,13800.0,24.6374,24.6564,24.6374,24.6469,13800.0
2011-04-21 13:55:00,25.95,25.96,25.95,25.95,4200.0,24.6469,24.6564,24.6469,24.6469,4200.0
2011-04-21 14:00:00,25.95,25.95,25.94,25.95,10600.0,24.6469,24.6469,24.6374,24.6469,10600.0
2011-04-21 14:05:00,25.95,25.96,25.95,25.96,12200.0,24.6469,24.6564,24.6469,24.6564,12200.0
2011-04-21 14:10:00,25.96,25.99,25.95,25.98,12200.0,24.6564,24.6849,24.6469,24.6754,12200.0
2011-04-21 14:15:00,25.98,25.99,25.95,25.95,5400.0,24.6754,24.6849,24.6469,24.6469,5400.0
2011-04-21 14:20:00,25.96,25.97,25.91,25.93,20400.0,24.6564,24.6659,24.6089,24.6279,20400.0
2011-04-21 14:25:00,25.94,25.95,25.92,25.95,20800.0,24.6374,24.6469,24.6184,24.6469,20800.0
2011-04-21 14:30:00,25.94,25.95,25.92,25.93,9000.0,24.6374,24.6469,24.6184,24.6279,9000.0
2011-04-21 14:35:00,25.93,25.93,25.92,25.93,10000.0,24.6279,24.6279,24.6184,24.6279,10000.0
2011-04-21 14:40:00,25.93,25.94,25.9,25.93,15400.0,24.6279,24.6374,24.5994,24.6279,15400.0
2011-04-21 14:45:00,25.93,25.96,25.93,25.93,4600.0,24.6279,24.6564,24.6279,24.6279,4600.0
2011-04-21 14:50:00,25.93,25.95,25.93,25.93,5800.0,24.6279,24.6469,24.6279,24.6279,5800.0
2011-04-21 14:55:00,25.93,25.95,25.93,25.93,3400.0,24.6279,24.6469,24.6279,24.6279,3400.0
2011-04-21 15:00:00,25.93,25.96,25.92,25.92,28600.0,24.6279,24.6564,24.6184,24.6184,28600.0
2011-04-21 15:05:00,25.92,25.94,25.92,25.94,10600.0,24.6184,24.6374,24.6184,24.6374,10600.0
2011-04-21 15:10:00,25.95,25.95,25.93,25.93,15600.0,24.6469,24.6469,24.6279,24.6279,15600.0
2011-04-21 15:15:00,25.93,25.93,25.93,25.93,7400.0,24.6279,24.6279,24.6279,24.6279,7400.0
2011-04-21 15:20:00,25.93,25.93,25.92,25.92,16200.0,24.6279,24.6279,24.6184,24.6184,16200.0
2011-04-21 15:25:00,25.92,25.92,25.9,25.92,20600.0,24.6184,24.6184,24.5994,24.6184,20600.0
2011-04-21 15:30:00,25.92,25.92,25.9,25.9,25000.0,24.6184,24.6184,24.5994,24.5994,25000.0
2011-04-21 15:35:00,25.91,25.91,25.89,25.9,22800.0,24.6089,24.6089,24.5899,24.5994,22800.0
2011-04-21 15:40:00,25.9,25.91,25.89,25.9,24600.0,24.5994,24.6089,24.5899,24.5994,24600.0
2011-04-21 15:45:00,25.9,25.93,25.9,25.9,43400.0,24.5994,24.6279,24.5994,24.5994,43400.0
2011-04-21 15:50:00,25.91,25.91,25.9,25.9,32200.0,24.6089,24.6089,24.5994,24.5994,32200.0
2011-04-21 15:55:00,25.9,25.9,25.88,25.9,76200.0,24.5994,24.5994,24.5804,24.5994,76200.0
2011-04-25 09:30:00,25.95,25.95,25.85,25.92,6800.0,24.6469,24.6469,24.5519,24.6184,6800.0
2011-04-25 09:35:00,25.9,25.95,25.9,25.91,8600.0,24.5994,24.6469,24.5994,24.6089,8600.0
2011-04-25 09:40:00,25.92,25.92,25.9,25.9,2400.0,24.6184,24.6184,24.5994,24.5994,2400.0
2011-04-25 09:45:00,25.9,25.93,25.9,25.91,7600.0,24.5994,24.6279,24.5994,24.6089,7600.0
2011-04-25 09:50:00,25.91,25.93,25.91,25.93,11400.0,24.6089,24.6279,24.6089,24.6279,11400.0
2011-04-25 09:55:00,25.92,25.95,25.91,25.93,10200.0,24.6184,24.6469,24.6089,24.6279,10200.0
2011-04-25 10:00:00,25.93,25.94,25.9,25.91,8400.0,24.6279,24.6374,24.5994,24.6089,8400.0
2011-04-25 10:05:00,25.91,25.91,25.85,25.88,7600.0,24.6089,24.6089,24.5519,24.5804,7600.0
2011-04-25 10:10:00,25.89,25.9,25.87,25.87,3800.0,24.5899,24.5994,24.5709,24.5709,3800.0
2011-04-25 10:15:00,25.88,25.92,25.88,25.89,6400.0,24.5804,24.6184,24.5804,24.5899,6400.0
2011-04-25 10:20:00,25.89,25.89,25.85,25.85,3600.0,24.5899,24.5899,24.5519,24.5519,3600.0
2011-04-25 10:25:00,25.85,25.85,25.82,25.83,17600.0,24.5519,24.5519,24.5234,24.5329,17600.0
2011-04-25 10:30:00,25.84,25.84,25.82,25.83,14800.0,24.5424,24.5424,24.5234,24.5329,14800.0
2011-04-25 10:35:00,25.83,25.83,25.82,25.82,3000.0,24.5329,24.5329,24.5234,24.5234,3000.0
2011-04-25 10:40:00,25.82,25.83,25.81,25.83,9000.0,24.5234,24.5329,24.5139,24.5329,9000.0
2011-04-25 10:45:00,25.83,25.83,25.82,25.83,6200.0,24.5329,24.5329,24.5234,24.5329,6200.0
2011-04-25 10:50:00,25.83,25.83,25.8,25.8,7800.0,24.5329,24.5329,24.5044,24.5044,7800.0
2011-04-25 10:55:00,25.82,25.82,25.81,25.81,7200.0,24.5234,24.5234,24.5139,24.5139,7200.0
2011-04-25 11:00:00,25.81,25.81,25.8,25.81,48400.0,24.5139,24.5139,24.5044,24.5139,48400.0
2011-04-25 11:05:00,25.81,25.81,25.78,25.8,5800.0,24.5139,24.5139,24.4854,24.5044,5800.0
2011-04-25 11:10:00,25.8,25.81,25.79,25.81,3400.0,24.5044,24.5139,24.4949,24.5139,3400.0
2011-04-25 11:15:00,25.81,25.81,25.8,25.81,6600.0,24.5139,24.5139,24.5044,24.5139,6600.0
2011-04-25 11:20:00,25.81,25.81,25.8,25.81,2400.0,24.5139,24.5139,24.5044,24.5139,2400.0
2011-04-25 11:25:00,25.81,25.81,25.8,25.81,23600.0,24.5139,24.5139,24.5044,24.5139,23600.0
2011-04-25 11:30:00,25.81,25.81,25.8,25.81,12800.0,24.5139,24.5139,24.5044,24.5139,12800.0
2011-04-25 11:35:00,25.81,25.81,25.81,25.81,3000.0,24.5139,24.5139,24.5139,24.5139,3000.0
2011-04-25 11:40:00,25.81,25.82,25.8,25.81,103800.0,24.5139,24.5234,24.5044,24.5139,103800.0
2011-04-25 11:45:00,25.81,25.81,25.78,25.79,11200.0,24.5139,24.5139,24.4854,24.4949,11200.0
2011-04-25 11:50:00,25.78,25.82,25.78,25.81,10000.0,24.4854,24.5234,24.4854,24.5139,10000.0
2011-04-25 11:55:00,25.81,25.81,25.81,25.81,2800.0,24.5139,24.5139,24.5139,24.5139,2800.0
2011-04-25 12:00:00,25.81,25.83,25.81,25.83,12400.0,24.5139,24.5329,24.5139,24.5329,12400.0
2011-04-25 12:05:00,25.83,25.83,25.8,25.8,7000.0,24.5329,24.5329,24.5044,24.5044,7000.0
2011-04-25 12:10:00,25.81,25.84,25.8,25.82,7000.0,24.5139,24.5424,24.5044,24.5234,7000.0
2011-04-25 12:15:00,25.83,25.84,25.82,25.83,3200.0,24.5329,24.5424,24.5234,24.5329,3200.0
2011-04-25 12:20:00,25.83,25.83,25.81,25.81,4800.0,24.5329,24.5329,24.5139,24.5139,4800.0
2011-04-25 12:25:00,25.82,25.91,25.82,25.91,16400.0,24.5234,24.6089,24.5234,24.6089,16400.0
2011-04-25 12:30:00,25.91,25.98,25.91,25.98,7800.0,24.6089,24.6754,24.6089,24.6754,7800.0
2011-04-25 12:35:00,25.98,26.02,25.98,26.02,9200.0,24.6754,24.7134,24.6754,24.7134,9200.0
2011-04-25 12:40:00,26.01,26.03,26.01,26.03,4600.0,24.7039,24.7229,24.7039,24.7229,4600.0
2011-04-25 12:45:00,26.03,26.03,26.02,26.03,10200.0,24.7229,24.7229,24.7134,24.7229,10200.0
2011-04-25 12:50:00,26.02,26.04,26.01,26.01,10200.0,24.7134,24.7324,24.7039,24.7039,10200.0
2011-04-25 12:55:00,26.01,26.02,26.0,26.02,6000.0,24.7039,24.7134,24.6944,24.7134,6000.0
2011-04-25 13:00:00,26.0,26.03,25.99,26.0,9200.0,24.6944,24.7229,24.6849,24.6944,9200.0
2011-04-25 13:05:00,26.0,26.01,25.99,26.0,5200.0,24.6944,24.7039,24.6849,24.6944,5200.0
2011-04-25 13:10:00,26.0,26.02,26.0,26.0,6000.0,24.6944,24.7134,24.6944,24.6944,6000.0
2011-04-25 13:15:00,26.0,26.02,25.99,26.01,8600.0,24.6944,24.7134,24.6849,24.7039,8600.0
2011-04-25 13:20:00,26.01,26.02,26.0,26.01,4800.0,24.7039,24.7134,24.6944,24.7039,4800.0
2011-04-25 13:25:00,26.0,26.04,26.0,26.02,6600.0,24.6944,24.7324,24.6944,24.7134,6600.0
2011-04-25 13:30:00,26.02,26.03,25.99,26.02,18800.0,24.7134,24.7229,24.6849,24.7134,18800.0
2011-04-25 13:35:00,26.01,26.02,26.0,26.0,4600.0,24.7039,24.7134,24.6944,24.6944,4600.0
2011-04-25 13:40:00,26.0,26.02,26.0,26.01,9000.0,24.6944,24.7134,24.6944,24.7039,9000.0
2011-04-25 13:45:00,26.01,26.03,26.0,26.03,7200.0,24.7039,24.7229,24.6944,24.7229,7200.0
2011-04-25 13:50:00,26.03,26.05,26.02,26.04,11400.0,24.7229,24.7418,24.7134,24.7324,11400.0
2011-04-25 13:55:00,26.04,26.04,26.02,26.03,5000.0,24.7324,24.7324,24.7134,24.7229,5000.0
2011-04-25 14:00:00,26.03,26.04,26.02,26.04,7000.0,24.7229,24.7324,24.7134,24.7324,7000.0
2011-04-25 14:05:00,26.04,26.04,26.0,26.01,12400.0,24.7324,24.7324,24.6944,24.7039,12400.0
2011-04-25 14:10:00,26.02,26.04,26.0,26.04,5800.0,24.7134,24.7324,24.6944,24.7324,5800.0
2011-04-25 14:15:00,26.04,26.05,26.02,26.03,8200.0,24.7324,24.7418,24.7134,24.7229,8200.0
2011-04-25 14:20:00,26.04,26.04,26.03,26.04,4600.0,24.7324,24.7324,24.7229,24.7324,4600.0
2011-04-25 14:25:00,26.04,26.05,26.02,26.05,6800.0,24.7324,24.7418,24.7134,24.7418,6800.0
2011-04-25 14:30:00,26.04,26.05,26.04,26.04,10200.0,24.7324,24.7418,24.7324,24.7324,10200.0
2011-04-25 14:35:00,26.04,26.05,26.03,26.05,7000.0,24.7324,24.7418,24.7229,24.7418,7000.0
2011-04-25 14:40:00,26.05,26.06,26.04,26.06,6000.0,24.7418,24.7513,24.7324,24.7513,6000.0
2011-04-25 14:45:00,26.07,26.13,26.07,26.13,14600.0,24.7608,24.8178,24.7608,24.8178,14600.0
2011-04-25 14:50:00,26.14,26.16,26.12,26.15,14800.0,24.8273,24.8463,24.8083,24.8368,14800.0
2011-04-25 14:55:00,26.15,26.16,26.11,26.14,16600.0,24.8368,24.8463,24.7988,24.8273,16600.0
2011-04-25 15:00:00,26.14,26.15,26.13,26.13,14800.0,24.8273,24.8368,24.8178,24.8178,14800.0
2011-04-25 15:05:00,26.13,26.14,26.11,26.11,7600.0,24.8178,24.8273,24.7988,24.7988,7600.0
2011-04-25 15:10:00,26.12,26.13,26.1,26.11,16600.0,24.8083,24.8178,24.7893,24.7988,16600.0
2011-04-25 15:15:00,26.11,26.13,26.11,26.13,11400.0,24.7988,24.8178,24.7988,24.8178,11400.0
2011-04-25 15:20:00,26.12,26.13,26.11,26.12,9600.0,24.8083,24.8178,24.7988,24.8083,9600.0
2011-04-25 15:25:00,26.13,26.13,26.11,26.13,10000.0,24.8178,24.8178,24.7988,24.8178,10000.0
2011-04-25 15:30:00,26.13,26.14,26.11,26.13,17000.0,24.8178,24.8273,24.7988,24.8178,17000.0
2011-04-25 15:35:00,26.14,26.15,26.13,26.15,17600.0,24.8273,24.8368,24.8178,24.8368,17600.0
2011-04-25 15:40:00,26.15,26.17,26.13,26.13,14400.0,24.8368,24.8558,24.8178,24.8178,14400.0
2011-04-25 15:45:00,26.13,26.18,26.13,26.16,32000.0,24.8178,24.8653,24.8178,24.8463,32000.0
2011-04-25 15:50:00,26.17,26.18,26.13,26.15,17200.0,24.8558,24.8653,24.8178,24.8368,17200.0
2011-04-25 15:55:00,26.15,26.17,26.15,26.16,40400.0,24.8368,24.8558,24.8368,24.8463,40400.0
2011-04-26 09:30:00,26.21,26.25,26.18,26.24,9400.0,24.8938,24.9318,24.8653,24.9223,9400.0
2011-04-26 09:35:00,26.24,26.29,26.24,26.24,3600.0,24.9223,24.9698,24.9223,24.9223,3600.0
2011-04-26 09:40:00,26.24,26.24,26.15,26.15,11600.0,24.9223,24.9223,24.8368,24.8368,11600.0
2011-04-26 09:45:00,26.14,26.16,26.14,26.15,8000.0,24.8273,24.8463,24.8273,24.8368,8000.0
2011-04-26 09:50:00,26.16,26.17,26.14,26.16,16000.0,24.8463,24.8558,24.8273,24.8463,16000.0
2011-04-26 09:55:00,26.14,26.15,26.11,26.11,7000.0,24.8273,24.8368,24.7988,24.7988,7000.0
2011-04-26 10:00:00,26.12,26.16,26.06,26.08,9000.0,24.8083,24.8463,24.7513,24.7703,9000.0
2011-04-26 10:05:00,26.05,26.05,25.93,25.93,22200.0,24.7418,24.7418,24.6279,24.6279,22200.0
2011-04-26 10:10:00,25.94,25.95,25.9,25.92,25800.0,24.6374,24.6469,24.5994,24.6184,25800.0
2011-04-26 10:15:00,25.91,25.91,25.87,25.89,15200.0,24.6089,24.6089,24.5709,24.5899,15200.0
2011-04-26 10:20:00,25.89,25.91,25.89,25.89,15000.0,24.5899,24.6089,24.5899,24.5899,15000.0
2011-04-26 10:25:00,25.9,25.93,25.86,25.92,13400.0,24.5994,24.6279,24.5614,24.6184,13400.0
2011-04-26 10:30:00,25.91,25.92,25.9,25.92,13400.0,24.6089,24.6184,24.5994,24.6184,13400.0
2011-04-26 10:35:00,25.92,25.97,25.91,25.93,13600.0,24.6184,24.6659,24.6089,24.6279,13600.0
2011-04-26 10:40:00,25.94,25.96,25.9,25.96,7800.0,24.6374,24.6564,24.5994,24.6564,7800.0
2011-04-26 10:45:00,25.96,25.96,25.91,25.92,11800.0,24.6564,24.6564,24.6089,24.6184,11800.0
2011-04-26 10:50:00,25.92,25.95,25.91,25.95,9600.0,24.6184,24.6469,24.6089,24.6469,9600.0
2011-04-26 10:55:00,25.95,25.95,25.86,25.88,56000.0,24.6469,24.6469,24.5614,24.5804,56000.0
2011-04-26 11:00:00,25.88,25.9,25.84,25.84,59600.0,24.5804,24.5994,24.5424,24.5424,59600.0
2011-04-26 11:05:00,25.85,25.95,25.84,25.95,33600.0,24.5519,24.6469,24.5424,24.6469,33600.0
2011-04-26 11:10:00,25.94,26.02,25.94,26.01,16200.0,24.6374,24.7134,24.6374,24.7039,16200.0
2011-04-26 11:15:00,26.0,26.01,25.98,25.99,4200.0,24.6944,24.7039,24.6754,24.6849,4200.0
2011-04-26 11:20:00,26.0,26.0,25.99,25.99,5400.0,24.6944,24.6944,24.6849,24.6849,5400.0
2011-04-26 11:25:00,25.98,26.0,25.98,26.0,8600.0,24.6754,24.6944,24.6754,24.6944,8600.0
2011-04-26 11:30:00,26.0,26.02,25.99,25.99,8200.0,24.6944,24.7134,24.6849,24.6849,8200.0
2011-04-26 11:35:00,25.99,26.0,25.93,25.93,13200.0,24.6849,24.6944,24.6279,24.6279,13200.0
2011-04-26 11:40:00,25.93,25.97,25.93,25.95,5200.0,24.6279,24.6659,24.6279,24.6469,5200.0
2011-04-26 11:45:00,25.95,25.96,25.94,25.95,6000.0,24.6469,24.6564,24.6374,24.6469,6000.0
2011-04-26 11:50:00,25.96,25.98,25.96,25.98,6000.0,24.6564,24.6754,24.6564,24.6754,6000.0
2011-04-26 11:55:00,25.99,26.0,25.99,25.99,4000.0,24.6849,24.6944,24.6849,24.6849,4000.0
2011-04-26 12:00:00,26.0,26.0,25.98,26.0,11800.0,24.6944,24.6944,24.6754,24.6944,11800.0
2011-04-26 12:05:00,26.0,26.0,25.98,25.98,4400.0,24.6944,24.6944,24.6754,24.6754,4400.0
2011-04-26 12:10:00,25.98,25.98,25.95,25.98,9000.0,24.6754,24.6754,24.6469,24.6754,9000.0
2011-04-26 12:15:00,25.98,26.0,25.98,25.99,10200.0,24.6754,24.6944,24.6754,24.6849,10200.0
2011-04-26 12:20:00,25.99,25.99,25.97,25.97,3000.0,24.6849,24.6849,24.6659,24.6659,3000.0
2011-04-26 12:25:00,25.97,25.98,25.96,25.98,3800.0,24.6659,24.6754,24.6564,24.6754,3800.0
2011-04-26 12:30:00,25.97,25.97,25.95,25.95,14000.0,24.6659,24.6659,24.6469,24.6469,14000.0
2011-04-26 12:35:00,25.95,25.95,25.93,25.93,6000.0,24.6469,24.6469,24.6279,24.6279,6000.0
2011-04-26 12:40:00,25.93,25.94,25.93,25.93,7600.0,24.6279,24.6374,24.6279,24.6279,7600.0
2011-04-26 12:45:00,25.93,25.95,25.93,25.93,7400.0,24.6279,24.6469,24.6279,24.6279,7400.0
2011-04-26 12:50:00,25.94,25.97,25.93,25.95,9800.0,24.6374,24.6659,24.6279,24.6469,9800.0
2011-04-26 12:55:00,25.96,25.97,25.95,25.96,7000.0,24.6564,24.6659,24.6469,24.6564,7000.0
2011-04-26 13:00:00,25.96,25.96,25.94,25.95,8200.0,24.6564,24.6564,24.6374,24.6469,8200.0
2011-04-26 13:05:00,25.96,25.97,25.94,25.94,8400.0,24.6564,24.6659,24.6374,24.6374,8400.0
2011-04-26 13:10:00,25.95,25.96,25.93,25.94,12400.0,24.6469,24.6564,24.6279,24.6374,12400.0
2011-04-26 13:15:00,25.96,25.96,25.94,25.96,9000.0,24.6564,24.6564,24.6374,24.6564,9000.0
2011-04-26 13:20:00,25.96,25.98,25.96,25.96,9000.0,24.6564,24.6754,24.6564,24.6564,9000.0
2011-04-26 13:25:00,25.96,25.97,25.93,25.95,9600.0,24.6564,24.6659,24.6279,24.6469,9600.0
2011-04-26 13:30:00,25.96,25.96,25.92,25.93,9000.0,24.6564,24.6564,24.6184,24.6279,9000.0
2011-04-26 13:35:00,25.93,25.94,25.92,25.94,7200.0,24.6279,24.6374,24.6184,24.6374,7200.0
2011-04-26 13:40:00,25.95,25.95,25.93,25.94,8000.0,24.6469,24.6469,24.6279,24.6374,8000.0
2011-04-26 13:45:00,25.95,25.97,25.95,25.96,5000.0,24.6469,24.6659,24.6469,24.6564,5000.0
2011-04-26 13:50:00,25.97,25.97,25.95,25.95,5800.0,24.6659,24.6659,24.6469,24.6469,5800.0
2011-04-26 13:55:00,25.95,25.97,25.94,25.94,4000.0,24.6469,24.6659,24.6374,24.6374,4000.0
2011-04-26 14:00:00,25.95,25.96,25.93,25.95,3800.0,24.6469,24.6564,24.6279,24.6469,3800.0
2011-04-26 14:05:00,25.95,25.95,25.91,25.92,6200.0,24.6469,24.6469,24.6089,24.6184,6200.0
2011-04-26 14:10:00,25.92,25.92,25.89,25.9,4600.0,24.6184,24.6184,24.5899,24.5994,4600.0
2011-04-26 14:15:00,25.91,25.96,25.91,25.95,10800.0,24.6089,24.6564,24.6089,24.6469,10800.0
2011-04-26 14:20:00,25.95,25.96,25.95,25.95,6800.0,24.6469,24.6564,24.6469,24.6469,6800.0
2011-04-26 14:25:00,25.96,25.97,25.95,25.96,6000.0,24.6564,24.6659,24.6469,24.6564,6000.0
2011-04-26 14:30:00,25.97,25.97,25.94,25.95,9400.0,24.6659,24.6659,24.6374,24.6469,9400.0
2011-04-26 14:35:00,25.94,25.95,25.92,25.92,4400.0,24.6374,24.6469,24.6184,24.6184,4400.0
2011-04-26 14:40:00,25.92,25.94,25.89,25.91,14000.0,24.6184,24.6374,24.5899,24.6089,14000.0
2011-04-26 14:45:00,25.91,25.92,25.88,25.9,10600.0,24.6089,24.6184,24.5804,24.5994,10600.0
2011-04-26 14:50:00,25.9,25.91,25.88,25.88,17600.0,24.5994,24.6089,24.5804,24.5804,17600.0
2011-04-26 14:55:00,25.88,25.88,25.86,25.88,17000.0,24.5804,24.5804,24.5614,24.5804,17000.0
2011-04-26 15:00:00,25.88,25.89,25.86,25.88,26000.0,24.5804,24.5899,24.5614,24.5804,26000.0
2011-04-26 15:05:00,25.88,25.88,25.86,25.88,14600.0,24.5804,24.5804,24.5614,24.5804,14600.0
2011-04-26 15:10:00,25.88,25.88,25.88,25.88,15800.0,24.5804,24.5804,24.5804,24.5804,15800.0
2011-04-26 15:15:00,25.88,25.88,25.86,25.88,13200.0,24.5804,24.5804,24.5614,24.5804,13200.0
2011-04-26 15:20:00,25.89,25.9,25.88,25.89,12800.0,24.5899,24.5994,24.5804,24.5899,12800.0
2011-04-26 15:25:00,25.89,25.93,25.89,25.93,10400.0,24.5899,24.6279,24.5899,24.6279,10400.0
2011-04-26 15:30:00,25.93,25.95,25.92,25.95,13400.0,24.6279,24.6469,24.6184,24.6469,13400.0
2011-04-26 15:35:00,25.95,25.95,25.93,25.93,15400.0,24.6469,24.6469,24.6279,24.6279,15400.0
2011-04-26 15:40:00,25.93,25.93,25.91,25.91,22400.0,24.6279,24.6279,24.6089,24.6089,22400.0
2011-04-26 15:45:00,25.92,25.94,25.91,25.92,24600.0,24.6184,24.6374,24.6089,24.6184,24600.0
2011-04-26 15:50:00,25.92,25.92,25.87,25.88,37000.0,24.6184,24.6184,24.5709,24.5804,37000.0
2011-04-26 15:55:00,25.88,25.93,25.86,25.92,55800.0,24.5804,24.6279,24.5614,24.6184,55800.0
2011-04-27 09:30:00,25.99,26.06,25.99,26.06,7000.0,24.6849,24.7513,24.6849,24.7513,7000.0
2011-04-27 09:35:00,26.03,26.03,25.96,25.96,10400.0,24.7229,24.7229,24.6564,24.6564,10400.0
2011-04-27 09:40:00,25.98,25.99,25.96,25.98,3600.0,24.6754,24.6849,24.6564,24.6754,3600.0
2011-04-27 09:45:00,25.98,25.98,25.92,25.93,7600.0,24.6754,24.6754,24.6184,24.6279,7600.0
2011-04-27 09:50:00,25.93,26.0,25.93,26.0,5600.0,24.6279,24.6944,24.6279,24.6944,5600.0
2011-04-27 09:55:00,26.02,26.02,25.98,25.98,7400.0,24.7134,24.7134,24.6754,24.6754,7400.0
2011-04-27 10:00:00,25.98,25.98,25.92,25.92,3200.0,24.6754,24.6754,24.6184,24.6184,3200.0
2011-04-27 10:05:00,25.93,25.93,25.92,25.92,12800.0,24.6279,24.6279,24.6184,24.6184,12800.0
2011-04-27 10:10:00,25.92,25.93,25.92,25.93,4800.0,24.6184,24.6279,24.6184,24.6279,4800.0
2011-04-27 10:15:00,25.94,25.94,25.88,25.92,5400.0,24.6374,24.6374,24.5804,24.6184,5400.0
2011-04-27 10:20:00,25.93,25.95,25.92,25.94,2800.0,24.6279,24.6469,24.6184,24.6374,2800.0
2011-04-27 10:25:00,25.93,25.93,25.93,25.93,5000.0,24.6279,24.6279,24.6279,24.6279,5000.0
2011-04-27 10:30:00,25.93,25.93,25.93,25.93,4800.0,24.6279,24.6279,24.6279,24.6279,4800.0
2011-04-27 10:35:00,25.93,25.95,25.92,25.95,4800.0,24.6279,24.6469,24.6184,24.6469,4800.0
2011-04-27 10:40:00,25.96,26.01,25.96,25.99,11000.0,24.6564,24.7039,24.6564,24.6849,11000.0
2011-04-27 10:45:00,26.0,26.01,26.0,26.0,23200.0,24.6944,24.7039,24.6944,24.6944,23200.0
2011-04-27 10:50:00,26.0,26.0,25.98,25.98,5600.0,24.6944,24.6944,24.6754,24.6754,5600.0
2011-04-27 10:55:00,25.98,26.0,25.98,25.99,7000.0,24.6754,24.6944,24.6754,24.6849,7000.0
2011-04-27 11:00:00,25.99,26.0,25.99,26.0,6400.0,24.6849,24.6944,24.6849,24.6944,6400.0
2011-04-27 11:05:00,26.0,26.0,25.98,25.99,4000.0,24.6944,24.6944,24.6754,24.6849,4000.0
2011-04-27 11:10:00,25.98,26.05,25.98,26.05,13400.0,24.6754,24.7418,24.6754,24.7418,13400.0
2011-04-27 11:15:00,26.05,26.05,26.02,26.05,6000.0,24.7418,24.7418,24.7134,24.7418,6000.0
2011-04-27 11:20:00,26.06,26.08,26.06,26.08,3400.0,24.7513,24.7703,24.7513,24.7703,3400.0
2011-04-27 11:25:00,26.09,26.1,26.08,26.09,6800.0,24.7798,24.7893,24.7703,24.7798,6800.0
2011-04-27 11:30:00,26.09,26.1,26.06,26.09,10200.0,24.7798,24.7893,24.7513,24.7798,10200.0
2011-04-27 11:35:00,26.09,26.1,26.08,26.08,6000.0,24.7798,24.7893,24.7703,24.7703,6000.0
2011-04-27 11:40:00,26.07,26.08,26.06,26.07,2600.0,24.7608,24.7703,24.7513,24.7608,2600.0
2011-04-27 11:45:00,26.07,26.07,26.06,26.07,3600.0,24.7608,24.7608,24.7513,24.7608,3600.0
2011-04-27 11:50:00,26.07,26.08,26.06,26.07,7400.0,24.7608,24.7703,24.7513,24.7608,7400.0
2011-04-27 11:55:00,26.06,26.08,26.06,26.08,3000.0,24.7513,24.7703,24.7513,24.7703,3000.0
2011-04-27 12:00:00,26.08,26.08,26.06,26.07,5800.0,24.7703,24.7703,24.7513,24.7608,5800.0
2011-04-27 12:05:00,26.05,26.07,26.05,26.06,3200.0,24.7418,24.7608,24.7418,24.7513,3200.0
2011-04-27 12:10:00,26.06,26.1,26.06,26.08,8000.0,24.7513,24.7893,24.7513,24.7703,8000.0
2011-04-27 12:15:00,26.1,26.16,26.08,26.14,4400.0,24.7893,24.8463,24.7703,24.8273,4400.0
2011-04-27 12:20:00,26.15,26.18,26.15,26.17,8200.0,24.8368,24.8653,24.8368,24.8558,8200.0
2011-04-27 12:25:00,26.17,26.17,26.13,26.14,7800.0,24.8558,24.8558,24.8178,24.8273,7800.0
2011-04-27 12:30:00,26.12,26.15,26.11,26.15,4400.0,24.8083,24.8368,24.7988,24.8368,4400.0
2011-04-27 12:35:00,26.12,26.15,26.12,26.14,15000.0,24.8083,24.8368,24.8083,24.8273,15000.0
2011-04-27 12:40:00,26.13,26.14,26.11,26.13,2200.0,24.8178,24.8273,24.7988,24.8178,2200.0
2011-04-27 12:45:00,26.11,26.14,26.1,26.13,10000.0,24.7988,24.8273,24.7893,24.8178,10000.0
2011-04-27 12:50:00,26.13,26.15,26.12,26.13,6200.0,24.8178,24.8368,24.8083,24.8178,6200.0
2011-04-27 12:55:00,26.15,26.19,26.13,26.19,6200.0,24.8368,24.8748,24.8178,24.8748,6200.0
2011-04-27 13:00:00,26.18,26.21,26.18,26.2,7200.0,24.8653,24.8938,24.8653,24.8843,7200.0
2011-04-27 13:05:00,26.2,26.23,26.18,26.23,6800.0,24.8843,24.9128,24.8653,24.9128,6800.0
2011-04-27 13:10:00,26.22,26.22,26.18,26.19,4200.0,24.9033,24.9033,24.8653,24.8748,4200.0
2011-04-27 13:15:00,26.2,26.24,26.2,26.23,6800.0,24.8843,24.9223,24.8843,24.9128,6800.0
2011-04-27 13:20:00,26.23,26.23,26.22,26.22,4600.0,24.9128,24.9128,24.9033,24.9033,4600.0
2011-04-27 13:25:00,26.22,26.23,26.22,26.23,6400.0,24.9033,24.9128,24.9033,24.9128,6400.0
2011-04-27 13:30:00,26.22,26.22,26.2,26.2,4800.0,24.9033,24.9033,24.8843,24.8843,4800.0
2011-04-27 13:35:00,26.2,26.21,26.2,26.2,6600.0,24.8843,24.8938,24.8843,24.8843,6600.0
2011-04-27 13:40:00,26.2,26.2,26.18,26.2,4000.0,24.8843,24.8843,24.8653,24.8843,4000.0
2011-04-27 13:45:00,26.21,26.21,26.19,26.19,3000.0,24.8938,24.8938,24.8748,24.8748,3000.0
2011-04-27 13:50:00,26.19,26.21,26.19,26.2,6800.0,24.8748,24.8938,24.8748,24.8843,6800.0
2011-04-27 13:55:00,26.19,26.21,26.18,26.18,4000.0,24.8748,24.8938,24.8653,24.8653,4000.0
2011-04-27 14:00:00,26.18,26.18,26.13,26.14,10000.0,24.8653,24.8653,24.8178,24.8273,10000.0
2011-04-27 14:05:00,26.13,26.14,26.13,26.13,4200.0,24.8178,24.8273,24.8178,24.8178,4200.0
2011-04-27 14:10:00,26.13,26.14,26.11,26.12,5400.0,24.8178,24.8273,24.7988,24.8083,5400.0
2011-04-27 14:15:00,26.11,26.14,26.11,26.11,4200.0,24.7988,24.8273,24.7988,24.7988,4200.0
2011-04-27 14:20:00,26.11,26.13,26.11,26.13,4800.0,24.7988,24.8178,24.7988,24.8178,4800.0
2011-04-27 14:25:00,26.13,26.16,26.13,26.15,5400.0,24.8178,24.8463,24.8178,24.8368,5400.0
2011-04-27 14:30:00,26.14,26.16,26.1,26.1,9800.0,24.8273,24.8463,24.7893,24.7893,9800.0
2011-04-27 14:35:00,26.11,26.11,26.1,26.1,5400.0,24.7988,24.7988,24.7893,24.7893,5400.0
2011-04-27 14:40:00,26.11,26.11,26.08,26.08,10400.0,24.7988,24.7988,24.7703,24.7703,10400.0
2011-04-27 14:45:00,26.08,26.11,26.08,26.11,11800.0,24.7703,24.7988,24.7703,24.7988,11800.0
2011-04-27 14:50:00,26.1,26.14,26.09,26.14,9000.0,24.7893,24.8273,24.7798,24.8273,9000.0
2011-04-27 14:55:00,26.14,26.15,26.13,26.14,21000.0,24.8273,24.8368,24.8178,24.8273,21000.0
2011-04-27 15:00:00,26.15,26.16,26.14,26.16,19200.0,24.8368,24.8463,24.8273,24.8463,19200.0
2011-04-27 15:05:00,26.16,26.17,26.15,26.17,10800.0,24.8463,24.8558,24.8368,24.8558,10800.0
2011-04-27 15:10:00,26.17,26.21,26.17,26.21,12400.0,24.8558,24.8938,24.8558,24.8938,12400.0
2011-04-27 15:15:00,26.21,26.25,26.21,26.25,16000.0,24.8938,24.9318,24.8938,24.9318,16000.0
2011-04-27 15:20:00,26.25,26.25,26.23,26.24,19800.0,24.9318,24.9318,24.9128,24.9223,19800.0
2011-04-27 15:25:00,26.24,26.24,26.23,26.24,24800.0,24.9223,24.9223,24.9128,24.9223,24800.0
2011-04-27 15:30:00,26.24,26.25,26.23,26.24,29600.0,24.9223,24.9318,24.9128,24.9223,29600.0
2011-04-27 15:35:00,26.24,26.25,26.23,26.24,31400.0,24.9223,24.9318,24.9128,24.9223,31400.0
2011-04-27 15:40:00,26.25,26.25,26.24,26.24,18400.0,24.9318,24.9318,24.9223,24.9223,18400.0
2011-04-27 15:45:00,26.24,26.33,26.24,26.31,47400.0,24.9223,25.0078,24.9223,24.9888,47400.0
2011-04-27 15:50:00,26.31,26.36,26.31,26.36,19800.0,24.9888,25.0363,24.9888,25.0363,19800.0
2011-04-27 15:55:00,26.36,26.36,26.3,26.34,88200.0,25.0363,25.0363,24.9793,25.0173,88200.0
2011-04-28 09:30:00,26.31,26.5,26.22,26.46,15000.0,24.9888,25.1693,24.9033,25.1313,15000.0
2011-04-28 09:35:00,26.46,26.5,26.46,26.46,17800.0,25.1313,25.1693,25.1313,25.1313,17800.0
2011-04-28 09:40:00,26.48,26.5,26.47,26.5,7600.0,25.1503,25.1693,25.1408,25.1693,7600.0
2011-04-28 09:45:00,26.49,26.53,26.49,26.49,11600.0,25.1598,25.1977,25.1598,25.1598,11600.0
2011-04-28 09:50:00,26.49,26.53,26.48,26.52,10000.0,25.1598,25.1977,25.1503,25.1882,10000.0
2011-04-28 09:55:00,26.5,26.52,26.5,26.5,10800.0,25.1693,25.1882,25.1693,25.1693,10800.0
2011-04-28 10:00:00,26.48,26.49,26.44,26.49,27000.0,25.1503,25.1598,25.1123,25.1598,27000.0
2011-04-28 10:05:00,26.49,26.49,26.47,26.49,7000.0,25.1598,25.1598,25.1408,25.1598,7000.0
2011-04-28 10:10:00,26.49,26.49,26.47,26.47,11800.0,25.1598,25.1598,25.1408,25.1408,11800.0
2011-04-28 10:15:00,26.48,26.48,26.45,26.45,7800.0,25.1503,25.1503,25.1218,25.1218,7800.0
2011-04-28 10:20:00,26.45,26.46,26.42,26.45,5600.0,25.1218,25.1313,25.0933,25.1218,5600.0
2011-04-28 10:25:00,26.44,26.47,26.44,26.46,5200.0,25.1123,25.1408,25.1123,25.1313,5200.0
2011-04-28 10:30:00,26.47,26.47,26.42,26.43,53400.0,25.1408,25.1408,25.0933,25.1028,53400.0
2011-04-28 10:35:00,26.45,26.47,26.43,26.43,9200.0,25.1218,25.1408,25.1028,25.1028,9200.0
2011-04-28 10:40:00,26.43,26.43,26.39,26.4,19800.0,25.1028,25.1028,25.0648,25.0743,19800.0
2011-04-28 10:45:00,26.4,26.45,26.4,26.45,6000.0,25.0743,25.1218,25.0743,25.1218,6000.0
2011-04-28 10:50:00,26.44,26.45,26.42,26.45,9200.0,25.1123,25.1218,25.0933,25.1218,9200.0
2011-04-28 10:55:00,26.45,26.45,26.43,26.45,6400.0,25.1218,25.1218,25.1028,25.1218,6400.0
2011-04-28 11:00:00,26.45,26.48,26.45,26.48,3800.0,25.1218,25.1503,25.1218,25.1503,3800.0
2011-04-28 11:05:00,26.47,26.51,26.47,26.5,8800.0,25.1408,25.1787,25.1408,25.1693,8800.0
2011-04-28 11:10:00,26.5,26.51,26.49,26.49,5200.0,25.1693,25.1787,25.1598,25.1598,5200.0
2011-04-28 11:15:00,26.49,26.5,26.49,26.49,4400.0,25.1598,25.1693,25.1598,25.1598,4400.0
2011-04-28 11:20:00,26.5,26.5,26.43,26.43,15600.0,25.1693,25.1693,25.1028,25.1028,15600.0
2011-04-28 11:25:00,26.43,26.45,26.39,26.39,8600.0,25.1028,25.1218,25.0648,25.0648,8600.0
2011-04-28 11:30:00,26.4,26.46,26.39,26.39,32800.0,25.0743,25.1313,25.0648,25.0648,32800.0
2011-04-28 11:35:00,26.41,26.49,26.41,26.43,23800.0,25.0838,25.1598,25.0838,25.1028,23800.0
2011-04-28 11:40:00,26.42,26.43,26.41,26.42,4200.0,25.0933,25.1028,25.0838,25.0933,4200.0
2011-04-28 11:45:00,26.42,26.43,26.39,26.43,11400.0,25.0933,25.1028,25.0648,25.1028,11400.0
2011-04-28 11:50:00,26.42,26.46,26.41,26.46,5000.0,25.0933,25.1313,25.0838,25.1313,5000.0
2011-04-28 11:55:00,26.44,26.53,26.44,26.51,25200.0,25.1123,25.1977,25.1123,25.1787,25200.0
2011-04-28 12:00:00,26.5,26.52,26.43,26.46,22800.0,25.1693,25.1882,25.1028,25.1313,22800.0
2011-04-28 12:05:00,26.43,26.47,26.43,26.47,6200.0,25.1028,25.1408,25.1028,25.1408,6200.0
2011-04-28 12:10:00,26.46,26.49,26.46,26.47,6800.0,25.1313,25.1598,25.1313,25.1408,6800.0
2011-04-28 12:15:00,26.47,26.48,26.43,26.43,10400.0,25.1408,25.1503,25.1028,25.1028,10400.0
2011-04-28 12:20:00,26.44,26.5,26.44,26.47,13400.0,25.1123,25.1693,25.1123,25.1408,13400.0
2011-04-28 12:25:00,26.47,26.49,26.46,26.49,7000.0,25.1408,25.1598,25.1313,25.1598,7000.0
2011-04-28 12:30:00,26.49,26.51,26.48,26.48,7200.0,25.1598,25.1787,25.1503,25.1503,7200.0
2011-04-28 12:35:00,26.48,26.53,26.48,26.53,18800.0,25.1503,25.1977,25.1503,25.1977,18800.0
2011-04-28 12:40:00,26.5,26.56,26.49,26.49,26000.0,25.1693,25.2262,25.1598,25.1598,26000.0
2011-04-28 12:45:00,26.5,26.51,26.49,26.5,3800.0,25.1693,25.1787,25.1598,25.1693,3800.0
2011-04-28 12:50:00,26.49,26.51,26.49,26.51,10800.0,25.1598,25.1787,25.1598,25.1787,10800.0
2011-04-28 12:55:00,26.5,26.55,26.49,26.5,26000.0,25.1693,25.2167,25.1598,25.1693,26000.0
2011-04-28 13:00:00,26.5,26.54,26.49,26.51,66600.0,25.1693,25.2072,25.1598,25.1787,66600.0
2011-04-28 13:05:00,26.51,26.56,26.51,26.54,21000.0,25.1787,25.2262,25.1787,25.2072,21000.0
2011-04-28 13:10:00,26.54,26.61,26.51,26.57,94200.0,25.2072,25.2737,25.1787,25.2357,94200.0
2011-04-28 13:15:00,26.59,26.65,26.59,26.62,14800.0,25.2547,25.3117,25.2547,25.2832,14800.0
2011-04-28 13:20:00,26.61,26.63,26.6,26.62,24600.0,25.2737,25.2927,25.2642,25.2832,24600.0
2011-04-28 13:25:00,26.61,26.61,26.6,26.61,8400.0,25.2737,25.2737,25.2642,25.2737,8400.0
2011-04-28 13:30:00,26.6,26.62,26.6,26.61,6000.0,25.2642,25.2832,25.2642,25.2737,6000.0
2011-04-28 13:35:00,26.62,26.62,26.59,26.61,3600.0,25.2832,25.2832,25.2547,25.2737,3600.0
2011-04-28 13:40:00,26.61,26.61,26.6,26.61,2600.0,25.2737,25.2737,25.2642,25.2737,2600.0
2011-04-28 13:45:00,26.62,26.63,26.58,26.58,4200.0,25.2832,25.2927,25.2452,25.2452,4200.0
2011-04-28 13:50:00,26.58,26.58,26.55,26.56,5800.0,25.2452,25.2452,25.2167,25.2262,5800.0
2011-04-28 13:55:00,26.56,26.61,26.56,26.6,3600.0,25.2262,25.2737,25.2262,25.2642,3600.0
2011-04-28 14:00:00,26.59,26.59,26.56,26.56,2800.0,25.2547,25.2547,25.2262,25.2262,2800.0
2011-04-28 14:05:00,26.55,26.55,26.54,26.54,4400.0,25.2167,25.2167,25.2072,25.2072,4400.0
2011-04-28 14:10:00,26.54,26.55,26.5,26.5,6200.0,25.2072,25.2167,25.1693,25.1693,6200.0
2011-04-28 14:15:00,26.5,26.54,26.5,26.53,11200.0,25.1693,25.2072,25.1693,25.1977,11200.0
2011-04-28 14:20:00,26.52,26.52,26.52,26.52,3000.0,25.1882,25.1882,25.1882,25.1882,3000.0
2011-04-28 14:25:00,26.52,26.53,26.52,26.53,7000.0,25.1882,25.1977,25.1882,25.1977,7000.0
2011-04-28 14:30:00,26.53,26.57,26.53,26.55,13000.0,25.1977,25.2357,25.1977,25.2167,13000.0
2011-04-28 14:35:00,26.56,26.56,26.54,26.54,4400.0,25.2262,25.2262,25.2072,25.2072,4400.0
2011-04-28 14:40:00,26.54,26.56,26.54,26.55,4400.0,25.2072,25.2262,25.2072,25.2167,4400.0
2011-04-28 14:45:00,26.55,26.56,26.54,26.55,4000.0,25.2167,25.2262,25.2072,25.2167,4000.0
2011-04-28 14:50:00,26.55,26.58,26.55,26.57,4000.0,25.2167,25.2452,25.2167,25.2357,4000.0
2011-04-28 14:55:00,26.58,26.58,26.57,26.57,3800.0,25.2452,25.2452,25.2357,25.2357,3800.0
2011-04-28 15:00:00,26.57,26.58,26.53,26.54,12200.0,25.2357,25.2452,25.1977,25.2072,12200.0
2011-04-28 15:05:00,26.54,26.56,26.54,26.56,5200.0,25.2072,25.2262,25.2072,25.2262,5200.0
2011-04-28 15:10:00,26.55,26.56,26.55,26.55,8400.0,25.2167,25.2262,25.2167,25.2167,8400.0
2011-04-28 15:15:00,26.55,26.57,26.54,26.55,10000.0,25.2167,25.2357,25.2072,25.2167,10000.0
2011-04-28 15:20:00,26.54,26.55,26.53,26.54,7600.0,25.2072,25.2167,25.1977,25.2072,7600.0
2011-04-28 15:25:00,26.53,26.54,26.51,26.51,13800.0,25.1977,25.2072,25.1787,25.1787,13800.0
2011-04-28 15:30:00,26.52,26.54,26.51,26.53,12000.0,25.1882,25.2072,25.1787,25.1977,12000.0
2011-04-28 15:35:00,26.53,26.53,26.5,26.5,12600.0,25.1977,25.1977,25.1693,25.1693,12600.0
2011-04-28 15:40:00,26.51,26.55,26.51,26.52,35600.0,25.1787,25.2167,25.1787,25.1882,35600.0
2011-04-28 15:45:00,26.52,26.55,26.51,26.55,21600.0,25.1882,25.2167,25.1787,25.2167,21600.0
2011-04-28 15:50:00,26.54,26.55,26.52,26.54,56400.0,25.2072,25.2167,25.1882,25.2072,56400.0
2011-04-28 15:55:00,26.54,26.54,26.51,26.53,86800.0,25.2072,25.2072,25.1787,25.1977,86800.0
2011-04-29 09:30:00,26.43,26.57,26.34,26.57,20200.0,25.1028,25.2357,25.0173,25.2357,20200.0
2011-04-29 09:35:00,26.56,26.6,26.54,26.55,3200.0,25.2262,25.2642,25.2072,25.2167,3200.0
2011-04-29 09:40:00,26.58,26.63,26.58,26.59,3800.0,25.2452,25.2927,25.2452,25.2547,3800.0
2011-04-29 09:45:00,26.6,26.61,26.58,26.59,20200.0,25.2642,25.2737,25.2452,25.2547,20200.0
2011-04-29 09:50:00,26.56,26.57,26.53,26.55,5000.0,25.2262,25.2357,25.1977,25.2167,5000.0
2011-04-29 09:55:00,26.55,26.58,26.55,26.55,2800.0,25.2167,25.2452,25.2167,25.2167,2800.0
2011-04-29 10:00:00,26.55,26.55,26.45,26.45,11800.0,25.2167,25.2167,25.1218,25.1218,11800.0
2011-04-29 10:05:00,26.44,26.47,26.44,26.47,3800.0,25.1123,25.1408,25.1123,25.1408,3800.0
2011-04-29 10:10:00,26.47,26.52,26.47,26.52,4400.0,25.1408,25.1882,25.1408,25.1882,4400.0
2011-04-29 10:15:00,26.53,26.55,26.5,26.5,4200.0,25.1977,25.2167,25.1693,25.1693,4200.0
2011-04-29 10:20:00,26.5,26.56,26.5,26.55,2400.0,25.1693,25.2262,25.1693,25.2167,2400.0
2011-04-29 10:25:00,26.53,26.53,26.49,26.5,4200.0,25.1977,25.1977,25.1598,25.1693,4200.0
2011-04-29 10:30:00,26.5,26.5,26.49,26.49,1600.0,25.1693,25.1693,25.1598,25.1598,1600.0
2011-04-29 10:35:00,26.5,26.5,26.47,26.47,3000.0,25.1693,25.1693,25.1408,25.1408,3000.0
2011-04-29 10:40:00,26.49,26.54,26.49,26.54,1600.0,25.1598,25.2072,25.1598,25.2072,1600.0
2011-04-29 10:45:00,26.54,26.54,26.53,26.54,1400.0,25.2072,25.2072,25.1977,25.2072,1400.0
2011-04-29 10:50:00,26.55,26.57,26.55,26.55,3400.0,25.2167,25.2357,25.2167,25.2167,3400.0
2011-04-29 10:55:00,26.52,26.55,26.49,26.55,3200.0,25.1882,25.2167,25.1598,25.2167,3200.0
2011-04-29 11:00:00,26.55,26.55,26.52,26.53,6800.0,25.2167,25.2167,25.1882,25.1977,6800.0
2011-04-29 11:05:00,26.53,26.53,26.5,26.5,1400.0,25.1977,25.1977,25.1693,25.1693,1400.0
2011-04-29 11:10:00,26.5,26.55,26.5,26.55,2400.0,25.1693,25.2167,25.1693,25.2167,2400.0
2011-04-29 11:15:00,26.54,26.55,26.54,26.54,2000.0,25.2072,25.2167,25.2072,25.2072,2000.0
2011-04-29 11:20:00,26.53,26.54,26.5,26.5,4800.0,25.1977,25.2072,25.1693,25.1693,4800.0
2011-04-29 11:25:00,26.52,26.53,26.5,26.53,1400.0,25.1882,25.1977,25.1693,25.1977,1400.0
2011-04-29 11:30:00,26.51,26.53,26.51,26.52,2000.0,25.1787,25.1977,25.1787,25.1882,2000.0
2011-04-29 11:35:00,26.53,26.57,26.53,26.57,4800.0,25.1977,25.2357,25.1977,25.2357,4800.0
2011-04-29 11:40:00,26.57,26.6,26.55,26.57,12000.0,25.2357,25.2642,25.2167,25.2357,12000.0
2011-04-29 11:45:00,26.57,26.59,26.57,26.59,9200.0,25.2357,25.2547,25.2357,25.2547,9200.0
2011-04-29 11:50:00,26.59,26.59,26.55,26.56,6000.0,25.2547,25.2547,25.2167,25.2262,6000.0
2011-04-29 11:55:00,26.57,26.58,26.56,26.57,2000.0,25.2357,25.2452,25.2262,25.2357,2000.0
2011-04-29 12:00:00,26.58,26.6,26.58,26.58,8200.0,25.2452,25.2642,25.2452,25.2452,8200.0
2011-04-29 12:05:00,26.58,26.61,26.58,26.61,8800.0,25.2452,25.2737,25.2452,25.2737,8800.0
2011-04-29 12:10:00,26.61,26.63,26.6,26.63,8600.0,25.2737,25.2927,25.2642,25.2927,8600.0
2011-04-29 12:15:00,26.65,26.68,26.65,26.68,11800.0,25.3117,25.3402,25.3117,25.3402,11800.0
2011-04-29 12:20:00,26.68,26.7,26.67,26.7,12200.0,25.3402,25.3592,25.3307,25.3592,12200.0
2011-04-29 12:25:00,26.7,26.73,26.68,26.73,13600.0,25.3592,25.3877,25.3402,25.3877,13600.0
2011-04-29 12:30:00,26.73,26.73,26.72,26.72,4200.0,25.3877,25.3877,25.3782,25.3782,4200.0
2011-04-29 12:35:00,26.72,26.74,26.72,26.74,5800.0,25.3782,25.3972,25.3782,25.3972,5800.0
2011-04-29 12:40:00,26.74,26.75,26.74,26.74,8600.0,25.3972,25.4067,25.3972,25.3972,8600.0
2011-04-29 12:45:00,26.74,26.75,26.74,26.74,6200.0,25.3972,25.4067,25.3972,25.3972,6200.0
2011-04-29 12:50:00,26.74,26.76,26.74,26.75,8000.0,25.3972,25.4162,25.3972,25.4067,8000.0
2011-04-29 12:55:00,26.75,26.76,26.75,26.75,7000.0,25.4067,25.4162,25.4067,25.4067,7000.0
2011-04-29 13:00:00,26.75,26.78,26.75,26.78,20800.0,25.4067,25.4352,25.4067,25.4352,20800.0
2011-04-29 13:05:00,26.78,26.78,26.76,26.77,11800.0,25.4352,25.4352,25.4162,25.4257,11800.0
2011-04-29 13:10:00,26.77,26.77,26.77,26.77,5600.0,25.4257,25.4257,25.4257,25.4257,5600.0
2011-04-29 13:15:00,26.77,26.77,26.75,26.77,18200.0,25.4257,25.4257,25.4067,25.4257,18200.0
2011-04-29 13:20:00,26.77,26.77,26.74,26.74,7000.0,25.4257,25.4257,25.3972,25.3972,7000.0
2011-04-29 13:25:00,26.74,26.75,26.73,26.75,7000.0,25.3972,25.4067,25.3877,25.4067,7000.0
2011-04-29 13:30:00,26.75,26.75,26.74,26.75,8400.0,25.4067,25.4067,25.3972,25.4067,8400.0
2011-04-29 13:35:00,26.75,26.75,26.72,26.73,3200.0,25.4067,25.4067,25.3782,25.3877,3200.0
2011-04-29 13:40:00,26.73,26.76,26.72,26.76,5600.0,25.3877,25.4162,25.3782,25.4162,5600.0
2011-04-29 13:45:00,26.77,26.8,26.77,26.8,11400.0,25.4257,25.4542,25.4257,25.4542,11400.0
2011-04-29 13:50:00,26.8,26.83,26.79,26.83,14200.0,25.4542,25.4827,25.4447,25.4827,14200.0
2011-04-29 13:55:00,26.83,26.84,26.75,26.75,16600.0,25.4827,25.4922,25.4067,25.4067,16600.0
2011-04-29 14:00:00,26.75,26.75,26.72,26.73,6000.0,25.4067,25.4067,25.3782,25.3877,6000.0
2011-04-29 14:05:00,26.72,26.72,26.71,26.71,4600.0,25.3782,25.3782,25.3687,25.3687,4600.0
2011-04-29 14:10:00,26.71,26.75,26.71,26.74,5400.0,25.3687,25.4067,25.3687,25.3972,5400.0
2011-04-29 14:15:00,26.74,26.75,26.74,26.75,3200.0,25.3972,25.4067,25.3972,25.4067,3200.0
2011-04-29 14:20:00,26.74,26.74,26.72,26.73,7400.0,25.3972,25.3972,25.3782,25.3877,7400.0
2011-04-29 14:25:00,26.71,26.71,26.7,26.71,2600.0,25.3687,25.3687,25.3592,25.3687,2600.0
2011-04-29 14:30:00,26.71,26.74,26.71,26.73,10200.0,25.3687,25.3972,25.3687,25.3877,10200.0
2011-04-29 14:35:00,26.72,26.75,26.72,26.75,10600.0,25.3782,25.4067,25.3782,25.4067,10600.0
2011-04-29 14:40:00,26.74,26.75,26.74,26.75,8800.0,25.3972,25.4067,25.3972,25.4067,8800.0
2011-04-29 14:45:00,26.74,26.75,26.72,26.72,4800.0,25.3972,25.4067,25.3782,25.3782,4800.0
2011-04-29 14:50:00,26.72,26.72,26.66,26.66,7600.0,25.3782,25.3782,25.3212,25.3212,7600.0
2011-04-29 14:55:00,26.66,26.67,26.66,26.66,3600.0,25.3212,25.3307,25.3212,25.3212,3600.0
2011-04-29 15:00:00,26.66,26.66,26.64,26.65,9000.0,25.3212,25.3212,25.3022,25.3117,9000.0
2011-04-29 15:05:00,26.65,26.65,26.64,26.64,6000.0,25.3117,25.3117,25.3022,25.3022,6000.0
2011-04-29 15:10:00,26.64,26.65,26.64,26.64,6600.0,25.3022,25.3117,25.3022,25.3022,6600.0
2011-04-29 15:15:00,26.64,26.64,26.63,26.63,8000.0,25.3022,25.3022,25.2927,25.2927,8000.0
2011-04-29 15:20:00,26.61,26.61,26.6,26.6,8000.0,25.2737,25.2737,25.2642,25.2642,8000.0
2011-04-29 15:25:00,26.6,26.6,26.58,26.59,7600.0,25.2642,25.2642,25.2452,25.2547,7600.0
2011-04-29 15:30:00,26.6,26.63,26.6,26.63,14400.0,25.2642,25.2927,25.2642,25.2927,14400.0
2011-04-29 15:35:00,26.63,26.64,26.63,26.64,10000.0,25.2927,25.3022,25.2927,25.3022,10000.0
2011-04-29 15:40:00,26.64,26.64,26.63,26.63,13200.0,25.3022,25.3022,25.2927,25.2927,13200.0
2011-04-29 15:45:00,26.64,26.67,26.64,26.67,18200.0,25.3022,25.3307,25.3022,25.3307,18200.0
2011-04-29 15:50:00,26.67,26.67,26.63,26.64,17800.0,25.3307,25.3307,25.2927,25.3022,17800.0
2011-04-29 15:55:00,26.64,26.66,26.61,26.61,68200.0,25.3022,25.3212,25.2737,25.2737,68200.0
2011-05-02 09:30:00,26.72,26.78,26.61,26.63,9200.0,25.3782,25.4352,25.2737,25.2927,9200.0
2011-05-02 09:35:00,26.7,26.7,26.63,26.66,2800.0,25.3592,25.3592,25.2927,25.3212,2800.0
2011-05-02 09:40:00,26.64,26.67,26.59,26.59,4400.0,25.3022,25.3307,25.2547,25.2547,4400.0
2011-05-02 09:45:00,26.55,26.58,26.52,26.56,16400.0,25.2167,25.2452,25.1882,25.2262,16400.0
2011-05-02 09:50:00,26.54,26.56,26.52,26.52,13000.0,25.2072,25.2262,25.1882,25.1882,13000.0
2011-05-02 09:55:00,26.5,26.57,26.5,26.57,2600.0,25.1693,25.2357,25.1693,25.2357,2600.0
2011-05-02 10:00:00,26.54,26.55,26.53,26.53,4800.0,25.2072,25.2167,25.1977,25.1977,4800.0
2011-05-02 10:05:00,26.5,26.5,26.46,26.46,13600.0,25.1693,25.1693,25.1313,25.1313,13600.0
2011-05-02 10:10:00,26.46,26.52,26.46,26.52,59800.0,25.1313,25.1882,25.1313,25.1882,59800.0
2011-05-02 10:15:00,26.5,26.5,26.49,26.5,2000.0,25.1693,25.1693,25.1598,25.1693,2000.0
2011-05-02 10:20:00,26.5,26.57,26.5,26.57,5800.0,25.1693,25.2357,25.1693,25.2357,5800.0
2011-05-02 10:25:00,26.57,26.58,26.57,26.58,1800.0,25.2357,25.2452,25.2357,25.2452,1800.0
2011-05-02 10:30:00,26.58,26.62,26.58,26.61,5800.0,25.2452,25.2832,25.2452,25.2737,5800.0
2011-05-02 10:35:00,26.61,26.67,26.61,26.66,8600.0,25.2737,25.3307,25.2737,25.3212,8600.0
2011-05-02 10:40:00,26.66,26.66,26.63,26.63,4600.0,25.3212,25.3212,25.2927,25.2927,4600.0
2011-05-02 10:45:00,26.65,26.65,26.63,26.63,5600.0,25.3117,25.3117,25.2927,25.2927,5600.0
2011-05-02 10:50:00,26.63,26.66,26.61,26.64,8800.0,25.2927,25.3212,25.2737,25.3022,8800.0
2011-05-02 10:55:00,26.64,26.64,26.6,26.6,4000.0,25.3022,25.3022,25.2642,25.2642,4000.0
2011-05-02 11:00:00,26.6,26.6,26.6,26.6,3400.0,25.2642,25.2642,25.2642,25.2642,3400.0
2011-05-02 11:05:00,26.61,26.61,26.6,26.61,5000.0,25.2737,25.2737,25.2642,25.2737,5000.0
2011-05-02 11:10:00,26.61,26.61,26.6,26.61,5400.0,25.2737,25.2737,25.2642,25.2737,5400.0
2011-05-02 11:15:00,26.61,26.62,26.6,26.6,3600.0,25.2737,25.2832,25.2642,25.2642,3600.0
2011-05-02 11:20:00,26.61,26.61,26.56,26.56,6800.0,25.2737,25.2737,25.2262,25.2262,6800.0
2011-05-02 11:25:00,26.55,26.6,26.55,26.6,4400.0,25.2167,25.2642,25.2167,25.2642,4400.0
2011-05-02 11:30:00,26.59,26.6,26.57,26.59,4600.0,25.2547,25.2642,25.2357,25.2547,4600.0
2011-05-02 11:35:00,26.59,26.62,26.59,26.6,7800.0,25.2547,25.2832,25.2547,25.2642,7800.0
2011-05-02 11:40:00,26.6,26.6,26.58,26.58,6400.0,25.2642,25.2642,25.2452,25.2452,6400.0
2011-05-02 11:45:00,26.59,26.6,26.59,26.6,3800.0,25.2547,25.2642,25.2547,25.2642,3800.0
2011-05-02 11:50:00,26.58,26.61,26.58,26.6,5600.0,25.2452,25.2737,25.2452,25.2642,5600.0
2011-05-02 11:55:00,26.6,26.61,26.57,26.59,3400.0,25.2642,25.2737,25.2357,25.2547,3400.0
2011-05-02 12:00:00,26.59,26.6,26.58,26.58,3200.0,25.2547,25.2642,25.2452,25.2452,3200.0
2011-05-02 12:05:00,26.57,26.6,26.57,26.6,5800.0,25.2357,25.2642,25.2357,25.2642,5800.0
2011-05-02 12:10:00,26.59,26.61,26.59,26.61,4000.0,25.2547,25.2737,25.2547,25.2737,4000.0
2011-05-02 12:15:00,26.6,26.6,26.55,26.55,2000.0,25.2642,25.2642,25.2167,25.2167,2000.0
2011-05-02 12:20:00,26.57,26.59,26.53,26.53,16200.0,25.2357,25.2547,25.1977,25.1977,16200.0
2011-05-02 12:25:00,26.52,26.54,26.47,26.49,6200.0,25.1882,25.2072,25.1408,25.1598,6200.0
2011-05-02 12:30:00,26.48,26.53,26.48,26.53,5000.0,25.1503,25.1977,25.1503,25.1977,5000.0
2011-05-02 12:35:00,26.55,26.56,26.52,26.53,3000.0,25.2167,25.2262,25.1882,25.1977,3000.0
2011-05-02 12:40:00,26.53,26.55,26.53,26.55,3000.0,25.1977,25.2167,25.1977,25.2167,3000.0
2011-05-02 12:45:00,26.55,26.56,26.55,26.55,4400.0,25.2167,25.2262,25.2167,25.2167,4400.0
2011-05-02 12:50:00,26.56,26.59,26.56,26.58,2600.0,25.2262,25.2547,25.2262,25.2452,2600.0
2011-05-02 12:55:00,26.58,26.6,26.54,26.54,7400.0,25.2452,25.2642,25.2072,25.2072,7400.0
2011-05-02 13:00:00,26.56,26.61,26.56,26.61,6800.0,25.2262,25.2737,25.2262,25.2737,6800.0
2011-05-02 13:05:00,26.61,26.61,26.6,26.61,36800.0,25.2737,25.2737,25.2642,25.2737,36800.0
2011-05-02 13:10:00,26.6,26.61,26.6,26.6,7600.0,25.2642,25.2737,25.2642,25.2642,7600.0
2011-05-02 13:15:00,26.6,26.61,26.6,26.61,11200.0,25.2642,25.2737,25.2642,25.2737,11200.0
2011-05-02 13:20:00,26.61,26.61,26.6,26.6,6800.0,25.2737,25.2737,25.2642,25.2642,6800.0
2011-05-02 13:25:00,26.6,26.63,26.6,26.62,27200.0,25.2642,25.2927,25.2642,25.2832,27200.0
2011-05-02 13:30:00,26.61,26.62,26.6,26.62,16000.0,25.2737,25.2832,25.2642,25.2832,16000.0
2011-05-02 13:35:00,26.62,26.64,26.61,26.62,15800.0,25.2832,25.3022,25.2737,25.2832,15800.0
2011-05-02 13:40:00,26.62,26.62,26.61,26.61,2000.0,25.2832,25.2832,25.2737,25.2737,2000.0
2011-05-02 13:45:00,26.62,26.62,26.61,26.61,2200.0,25.2832,25.2832,25.2737,25.2737,2200.0
2011-05-02 13:50:00,26.62,26.62,26.6,26.61,16400.0,25.2832,25.2832,25.2642,25.2737,16400.0
2011-05-02 13:55:00,26.61,26.61,26.61,26.61,10600.0,25.2737,25.2737,25.2737,25.2737,10600.0
2011-05-02 14:00:00,26.61,26.63,26.61,26.61,16600.0,25.2737,25.2927,25.2737,25.2737,16600.0
2011-05-02 14:05:00,26.61,26.63,26.6,26.62,18400.0,25.2737,25.2927,25.2642,25.2832,18400.0
2011-05-02 14:10:00,26.61,26.63,26.61,26.62,800.0,25.2737,25.2927,25.2737,25.2832,800.0
2011-05-02 14:15:00,26.62,26.63,26.62,26.62,7400.0,25.2832,25.2927,25.2832,25.2832,7400.0
2011-05-02 14:20:00,26.62,26.63,26.61,26.61,13200.0,25.2832,25.2927,25.2737,25.2737,13200.0
2011-05-02 14:25:00,26.61,26.62,26.61,26.62,20400.0,25.2737,25.2832,25.2737,25.2832,20400.0
2011-05-02 14:30:00,26.62,26.67,26.62,26.66,12600.0,25.2832,25.3307,25.2832,25.3212,12600.0
2011-05-02 14:35:00,26.67,26.67,26.64,26.66,13200.0,25.3307,25.3307,25.3022,25.3212,13200.0
2011-05-02 14:40:00,26.66,26.66,26.65,26.65,6000.0,25.3212,25.3212,25.3117,25.3117,6000.0
2011-05-02 14:45:00,26.65,26.65,26.64,26.64,1800.0,25.3117,25.3117,25.3022,25.3022,1800.0
2011-05-02 14:50:00,26.63,26.63,26.61,26.61,6600.0,25.2927,25.2927,25.2737,25.2737,6600.0
2011-05-02 14:55:00,26.61,26.61,26.59,26.59,3800.0,25.2737,25.2737,25.2547,25.2547,3800.0
2011-05-02 15:00:00,26.59,26.61,26.58,26.6,5600.0,25.2547,25.2737,25.2452,25.2642,5600.0
2011-05-02 15:05:00,26.6,26.61,26.6,26.61,5000.0,25.2642,25.2737,25.2642,25.2737,5000.0
2011-05-02 15:10:00,26.61,26.61,26.6,26.6,5000.0,25.2737,25.2737,25.2642,25.2642,5000.0
2011-05-02 15:15:00,26.6,26.61,26.59,26.61,5400.0,25.2642,25.2737,25.2547,25.2737,5400.0
2011-05-02 15:20:00,26.6,26.61,26.59,26.59,6800.0,25.2642,25.2737,25.2547,25.2547,6800.0
2011-05-02 15:25:00,26.6,26.6,26.59,26.6,17200.0,25.2642,25.2642,25.2547,25.2642,17200.0
2011-05-02 15:30:00,26.6,26.61,26.58,26.61,9600.0,25.2642,25.2737,25.2452,25.2737,9600.0
2011-05-02 15:35:00,26.61,26.61,26.6,26.6,15600.0,25.2737,25.2737,25.2642,25.2642,15600.0
2011-05-02 15:40:00,26.6,26.61,26.59,26.6,28800.0,25.2642,25.2737,25.2547,25.2642,28800.0
2011-05-02 15:45:00,26.6,26.63,26.6,26.63,22000.0,25.2642,25.2927,25.2642,25.2927,22000.0
2011-05-02 15:50:00,26.63,26.63,26.61,26.61,21000.0,25.2927,25.2927,25.2737,25.2737,21000.0
2011-05-02 15:55:00,26.62,26.62,26.58,26.59,63800.0,25.2832,25.2832,25.2452,25.2547,63800.0
2011-05-03 09:30:00,26.54,26.54,26.46,26.54,2000.0,25.2072,25.2072,25.1313,25.2072,2000.0
2011-05-03 09:35:00,26.59,26.59,26.55,26.56,2000.0,25.2547,25.2547,25.2167,25.2262,2000.0
2011-05-03 09:40:00,26.55,26.57,26.54,26.55,5400.0,25.2167,25.2357,25.2072,25.2167,5400.0
2011-05-03 09:45:00,26.52,26.57,26.51,26.52,5800.0,25.1882,25.2357,25.1787,25.1882,5800.0
2011-05-03 09:50:00,26.52,26.54,26.5,26.5,28600.0,25.1882,25.2072,25.1693,25.1693,28600.0
2011-05-03 09:55:00,26.52,26.52,26.46,26.47,13000.0,25.1882,25.1882,25.1313,25.1408,13000.0
2011-05-03 10:00:00,26.49,26.52,26.48,26.49,16400.0,25.1598,25.1882,25.1503,25.1598,16400.0
2011-05-03 10:05:00,26.5,26.5,26.48,26.5,3800.0,25.1693,25.1693,25.1503,25.1693,3800.0
2011-05-03 10:10:00,26.49,26.51,26.47,26.48,3000.0,25.1598,25.1787,25.1408,25.1503,3000.0
2011-05-03 10:15:00,26.48,26.5,26.47,26.48,3000.0,25.1503,25.1693,25.1408,25.1503,3000.0
2011-05-03 10:20:00,26.48,26.49,26.46,26.46,6000.0,25.1503,25.1598,25.1313,25.1313,6000.0
2011-05-03 10:25:00,26.45,26.48,26.45,26.46,5800.0,25.1218,25.1503,25.1218,25.1313,5800.0
2011-05-03 10:30:00,26.46,26.5,26.45,26.5,18400.0,25.1313,25.1693,25.1218,25.1693,18400.0
2011-05-03 10:35:00,26.49,26.49,26.46,26.48,9600.0,25.1598,25.1598,25.1313,25.1503,9600.0
2011-05-03 10:40:00,26.48,26.48,26.46,26.48,7800.0,25.1503,25.1503,25.1313,25.1503,7800.0
2011-05-03 10:45:00,26.47,26.5,26.47,26.5,34400.0,25.1408,25.1693,25.1408,25.1693,34400.0
2011-05-03 10:50:00,26.5,26.53,26.5,26.51,4200.0,25.1693,25.1977,25.1693,25.1787,4200.0
2011-05-03 10:55:00,26.5,26.51,26.48,26.5,6000.0,25.1693,25.1787,25.1503,25.1693,6000.0
2011-05-03 11:00:00,26.52,26.57,26.52,26.56,20200.0,25.1882,25.2357,25.1882,25.2262,20200.0
2011-05-03 11:05:00,26.56,26.57,26.53,26.54,4000.0,25.2262,25.2357,25.1977,25.2072,4000.0
2011-05-03 11:10:00,26.54,26.57,26.52,26.57,22000.0,25.2072,25.2357,25.1882,25.2357,22000.0
2011-05-03 11:15:00,26.57,26.6,26.56,26.59,10600.0,25.2357,25.2642,25.2262,25.2547,10600.0
2011-05-03 11:20:00,26.6,26.67,26.6,26.64,21800.0,25.2642,25.3307,25.2642,25.3022,21800.0
2011-05-03 11:25:00,26.64,26.68,26.63,26.67,43000.0,25.3022,25.3402,25.2927,25.3307,43000.0
2011-05-03 11:30:00,26.65,26.7,26.61,26.67,33400.0,25.3117,25.3592,25.2737,25.3307,33400.0
2011-05-03 11:35:00,26.66,26.7,26.65,26.65,12600.0,25.3212,25.3592,25.3117,25.3117,12600.0
2011-05-03 11:40:00,26.66,26.67,26.64,26.67,3400.0,25.3212,25.3307,25.3022,25.3307,3400.0
2011-05-03 11:45:00,26.66,26.66,26.61,26.62,4600.0,25.3212,25.3212,25.2737,25.2832,4600.0
2011-05-03 11:50:00,26.63,26.66,26.62,26.65,11200.0,25.2927,25.3212,25.2832,25.3117,11200.0
2011-05-03 11:55:00,26.64,26.67,26.62,26.63,18400.0,25.3022,25.3307,25.2832,25.2927,18400.0
2011-05-03 12:00:00,26.65,26.65,26.61,26.64,11400.0,25.3117,25.3117,25.2737,25.3022,11400.0
2011-05-03 12:05:00,26.62,26.66,26.62,26.66,21400.0,25.2832,25.3212,25.2832,25.3212,21400.0
2011-05-03 12:10:00,26.65,26.65,26.63,26.65,2200.0,25.3117,25.3117,25.2927,25.3117,2200.0
2011-05-03 12:15:00,26.65,26.65,26.61,26.62,8600.0,25.3117,25.3117,25.2737,25.2832,8600.0
2011-05-03 12:20:00,26.61,26.63,26.6,26.62,8000.0,25.2737,25.2927,25.2642,25.2832,8000.0
2011-05-03 12:25:00,26.62,26.63,26.62,26.63,3000.0,25.2832,25.2927,25.2832,25.2927,3000.0
2011-05-03 12:30:00,26.63,26.63,26.61,26.63,3800.0,25.2927,25.2927,25.2737,25.2927,3800.0
2011-05-03 12:35:00,26.64,26.65,26.62,26.62,1200.0,25.3022,25.3117,25.2832,25.2832,1200.0
2011-05-03 12:40:00,26.61,26.61,26.56,26.57,3400.0,25.2737,25.2737,25.2262,25.2357,3400.0
2011-05-03 12:45:00,26.58,26.59,26.57,26.57,2800.0,25.2452,25.2547,25.2357,25.2357,2800.0
2011-05-03 12:50:00,26.57,26.57,26.54,26.54,1600.0,25.2357,25.2357,25.2072,25.2072,1600.0
2011-05-03 12:55:00,26.55,26.63,26.54,26.61,39600.0,25.2167,25.2927,25.2072,25.2737,39600.0
2011-05-03 13:00:00,26.61,26.61,26.57,26.58,2600.0,25.2737,25.2737,25.2357,25.2452,2600.0
2011-05-03 13:05:00,26.58,26.6,26.58,26.6,7000.0,25.2452,25.2642,25.2452,25.2642,7000.0
2011-05-03 13:10:00,26.6,26.65,26.6,26.65,30200.0,25.2642,25.3117,25.2642,25.3117,30200.0
2011-05-03 13:15:00,26.64,26.64,26.61,26.62,5600.0,25.3022,25.3022,25.2737,25.2832,5600.0
2011-05-03 13:20:00,26.62,26.63,26.61,26.61,9000.0,25.2832,25.2927,25.2737,25.2737,9000.0
2011-05-03 13:25:00,26.61,26.61,26.58,26.6,14200.0,25.2737,25.2737,25.2452,25.2642,14200.0
2011-05-03 13:30:00,26.58,26.61,26.57,26.61,22000.0,25.2452,25.2737,25.2357,25.2737,22000.0
2011-05-03 13:35:00,26.6,26.6,26.6,26.6,1800.0,25.2642,25.2642,25.2642,25.2642,1800.0
2011-05-03 13:40:00,26.61,26.62,26.6,26.61,8600.0,25.2737,25.2832,25.2642,25.2737,8600.0
2011-05-03 13:45:00,26.61,26.67,26.6,26.63,13000.0,25.2737,25.3307,25.2642,25.2927,13000.0
2011-05-03 13:50:00,26.65,26.65,26.62,26.64,5600.0,25.3117,25.3117,25.2832,25.3022,5600.0
2011-05-03 13:55:00,26.63,26.64,26.61,26.63,7200.0,25.2927,25.3022,25.2737,25.2927,7200.0
2011-05-03 14:00:00,26.63,26.63,26.6,26.61,7000.0,25.2927,25.2927,25.2642,25.2737,7000.0
2011-05-03 14:05:00,26.61,26.61,26.58,26.59,8200.0,25.2737,25.2737,25.2452,25.2547,8200.0
2011-05-03 14:10:00,26.58,26.6,26.58,26.6,12000.0,25.2452,25.2642,25.2452,25.2642,12000.0
2011-05-03 14:15:00,26.6,26.6,26.58,26.58,6400.0,25.2642,25.2642,25.2452,25.2452,6400.0
2011-05-03 14:20:00,26.56,26.6,26.56,26.59,11400.0,25.2262,25.2642,25.2262,25.2547,11400.0
2011-05-03 14:25:00,26.59,26.61,26.59,26.6,11200.0,25.2547,25.2737,25.2547,25.2642,11200.0
2011-05-03 14:30:00,26.61,26.64,26.6,26.62,6600.0,25.2737,25.3022,25.2642,25.2832,6600.0
2011-05-03 14:35:00,26.62,26.63,26.58,26.58,11000.0,25.2832,25.2927,25.2452,25.2452,11000.0
2011-05-03 14:40:00,26.59,26.64,26.59,26.64,7200.0,25.2547,25.3022,25.2547,25.3022,7200.0
2011-05-03 14:45:00,26.63,26.63,26.61,26.61,4600.0,25.2927,25.2927,25.2737,25.2737,4600.0
2011-05-03 14:50:00,26.61,26.61,26.58,26.58,7200.0,25.2737,25.2737,25.2452,25.2452,7200.0
2011-05-03 14:55:00,26.58,26.63,26.58,26.63,18800.0,25.2452,25.2927,25.2452,25.2927,18800.0
2011-05-03 15:00:00,26.62,26.63,26.61,26.62,8400.0,25.2832,25.2927,25.2737,25.2832,8400.0
2011-05-03 15:05:00,26.62,26.64,26.61,26.62,8200.0,25.2832,25.3022,25.2737,25.2832,8200.0
2011-05-03 15:10:00,26.62,26.62,26.61,26.61,13600.0,25.2832,25.2832,25.2737,25.2737,13600.0
2011-05-03 15:15:00,26.61,26.64,26.61,26.64,25400.0,25.2737,25.3022,25.2737,25.3022,25400.0
2011-05-03 15:20:00,26.64,26.68,26.63,26.68,27000.0,25.3022,25.3402,25.2927,25.3402,27000.0
2011-05-03 15:25:00,26.68,26.7,26.67,26.67,15800.0,25.3402,25.3592,25.3307,25.3307,15800.0
2011-05-03 15:30:00,26.66,26.71,26.64,26.71,56600.0,25.3212,25.3687,25.3022,25.3687,56600.0
2011-05-03 15:35:00,26.7,26.7,26.65,26.67,16800.0,25.3592,25.3592,25.3117,25.3307,16800.0
2011-05-03 15:40:00,26.68,26.7,26.66,26.68,25200.0,25.3402,25.3592,25.3212,25.3402,25200.0
2011-05-03 15:45:00,26.68,26.72,26.67,26.7,29400.0,25.3402,25.3782,25.3307,25.3592,29400.0
2011-05-03 15:50:00,26.7,26.73,26.68,26.71,21600.0,25.3592,25.3877,25.3402,25.3687,21600.0
2011-05-03 15:55:00,26.72,26.72,26.7,26.71,30600.0,25.3782,25.3782,25.3592,25.3687,30600.0
2011-05-04 09:30:00,26.63,26.63,26.46,26.55,21800.0,25.2927,25.2927,25.1313,25.2167,21800.0
2011-05-04 09:35:00,26.55,26.55,26.47,26.53,14000.0,25.2167,25.2167,25.1408,25.1977,14000.0
2011-05-04 09:40:00,26.54,26.54,26.47,26.48,12200.0,25.2072,25.2072,25.1408,25.1503,12200.0
2011-05-04 09:45:00,26.49,26.55,26.47,26.49,12200.0,25.1598,25.2167,25.1408,25.1598,12200.0
2011-05-04 09:50:00,26.47,26.49,26.46,26.49,11000.0,25.1408,25.1598,25.1313,25.1598,11000.0
2011-05-04 09:55:00,26.5,26.52,26.38,26.41,21200.0,25.1693,25.1882,25.0553,25.0838,21200.0
2011-05-04 10:00:00,26.4,26.42,26.34,26.42,18200.0,25.0743,25.0933,25.0173,25.0933,18200.0
2011-05-04 10:05:00,26.41,26.41,26.28,26.28,16600.0,25.0838,25.0838,24.9603,24.9603,16600.0
2011-05-04 10:10:00,26.28,26.32,26.27,26.3,7400.0,24.9603,24.9983,24.9508,24.9793,7400.0
2011-05-04 10:15:00,26.3,26.32,26.29,26.3,4000.0,24.9793,24.9983,24.9698,24.9793,4000.0
2011-05-04 10:20:00,26.3,26.31,26.28,26.28,5400.0,24.9793,24.9888,24.9603,24.9603,5400.0
2011-05-04 10:25:00,26.28,26.28,26.21,26.26,4600.0,24.9603,24.9603,24.8938,24.9413,4600.0
2011-05-04 10:30:00,26.25,26.28,26.22,26.28,5600.0,24.9318,24.9603,24.9033,24.9603,5600.0
2011-05-04 10:35:00,26.27,26.27,26.23,26.24,8600.0,24.9508,24.9508,24.9128,24.9223,8600.0
2011-05-04 10:40:00,26.25,26.26,26.17,26.17,14200.0,24.9318,24.9413,24.8558,24.8558,14200.0
2011-05-04 10:45:00,26.18,26.21,26.14,26.15,11400.0,24.8653,24.8938,24.8273,24.8368,11400.0
2011-05-04 10:50:00,26.15,26.18,26.15,26.16,12800.0,24.8368,24.8653,24.8368,24.8463,12800.0
2011-05-04 10:55:00,26.16,26.23,26.16,26.19,5200.0,24.8463,24.9128,24.8463,24.8748,5200.0
2011-05-04 11:00:00,26.19,26.21,26.15,26.15,10600.0,24.8748,24.8938,24.8368,24.8368,10600.0
2011-05-04 11:05:00,26.14,26.16,26.13,26.16,4200.0,24.8273,24.8463,24.8178,24.8463,4200.0
2011-05-04 11:10:00,26.14,26.15,26.09,26.09,8800.0,24.8273,24.8368,24.7798,24.7798,8800.0
2011-05-04 11:15:00,26.1,26.1,26.02,26.03,10400.0,24.7893,24.7893,24.7134,24.7229,10400.0
2011-05-04 11:20:00,26.03,26.06,26.03,26.05,12000.0,24.7229,24.7513,24.7229,24.7418,12000.0
2011-05-04 11:25:00,26.06,26.06,26.02,26.03,10400.0,24.7513,24.7513,24.7134,24.7229,10400.0
2011-05-04 11:30:00,26.04,26.04,26.0,26.01,12000.0,24.7324,24.7324,24.6944,24.7039,12000.0
2011-05-04 11:35:00,26.02,26.02,25.96,25.97,7800.0,24.7134,24.7134,24.6564,24.6659,7800.0
2011-05-04 11:40:00,25.98,26.03,25.98,26.0,11800.0,24.6754,24.7229,24.6754,24.6944,11800.0
2011-05-04 11:45:00,26.0,26.01,26.0,26.0,4000.0,24.6944,24.7039,24.6944,24.6944,4000.0
2011-05-04 11:50:00,26.0,26.02,25.99,26.01,14600.0,24.6944,24.7134,24.6849,24.7039,14600.0
2011-05-04 11:55:00,26.01,26.04,26.0,26.01,20200.0,24.7039,24.7324,24.6944,24.7039,20200.0
2011-05-04 12:00:00,26.01,26.03,26.01,26.02,8400.0,24.7039,24.7229,24.7039,24.7134,8400.0
2011-05-04 12:05:00,26.02,26.02,26.01,26.01,4800.0,24.7134,24.7134,24.7039,24.7039,4800.0
2011-05-04 12:10:00,26.02,26.02,26.0,26.02,8400.0,24.7134,24.7134,24.6944,24.7134,8400.0
2011-05-04 12:15:00,26.03,26.03,26.0,26.0,3000.0,24.7229,24.7229,24.6944,24.6944,3000.0
2011-05-04 12:20:00,26.01,26.03,26.0,26.0,16600.0,24.7039,24.7229,24.6944,24.6944,16600.0
2011-05-04 12:25:00,26.01,26.02,26.0,26.01,8000.0,24.7039,24.7134,24.6944,24.7039,8000.0
2011-05-04 12:30:00,26.02,26.03,26.0,26.02,6400.0,24.7134,24.7229,24.6944,24.7134,6400.0
2011-05-04 12:35:00,26.02,26.04,26.02,26.02,5000.0,24.7134,24.7324,24.7134,24.7134,5000.0
2011-05-04 12:40:00,26.03,26.03,26.0,26.02,5400.0,24.7229,24.7229,24.6944,24.7134,5400.0
2011-05-04 12:45:00,26.02,26.04,26.01,26.04,5200.0,24.7134,24.7324,24.7039,24.7324,5200.0
2011-05-04 12:50:00,26.04,26.04,26.0,26.04,6800.0,24.7324,24.7324,24.6944,24.7324,6800.0
2011-05-04 12:55:00,26.03,26.04,26.03,26.04,4000.0,24.7229,24.7324,24.7229,24.7324,4000.0
2011-05-04 13:00:00,26.04,26.08,26.04,26.07,10800.0,24.7324,24.7703,24.7324,24.7608,10800.0
2011-05-04 13:05:00,26.08,26.13,26.07,26.13,7600.0,24.7703,24.8178,24.7608,24.8178,7600.0
2011-05-04 13:10:00,26.11,26.12,26.1,26.1,3400.0,24.7988,24.8083,24.7893,24.7893,3400.0
2011-05-04 13:15:00,26.1,26.11,26.09,26.1,4800.0,24.7893,24.7988,24.7798,24.7893,4800.0
2011-05-04 13:20:00,26.1,26.1,26.08,26.1,3000.0,24.7893,24.7893,24.7703,24.7893,3000.0
2011-05-04 13:25:00,26.1,26.13,26.1,26.1,6400.0,24.7893,24.8178,24.7893,24.7893,6400.0
2011-05-04 13:30:00,26.1,26.11,26.1,26.1,2600.0,24.7893,24.7988,24.7893,24.7893,2600.0
2011-05-04 13:35:00,26.11,26.15,26.11,26.15,4200.0,24.7988,24.8368,24.7988,24.8368,4200.0
2011-05-04 13:40:00,26.15,26.16,26.15,26.15,2600.0,24.8368,24.8463,24.8368,24.8368,2600.0
2011-05-04 13:45:00,26.14,26.14,26.13,26.13,2600.0,24.8273,24.8273,24.8178,24.8178,2600.0
2011-05-04 13:50:00,26.13,26.14,26.12,26.13,5200.0,24.8178,24.8273,24.8083,24.8178,5200.0
2011-05-04 13:55:00,26.14,26.15,26.14,26.14,4000.0,24.8273,24.8368,24.8273,24.8273,4000.0
2011-05-04 14:00:00,26.13,26.15,26.13,26.13,6200.0,24.8178,24.8368,24.8178,24.8178,6200.0
2011-05-04 14:05:00,26.13,26.13,26.09,26.11,11400.0,24.8178,24.8178,24.7798,24.7988,11400.0
2011-05-04 14:10:00,26.11,26.12,26.09,26.12,5200.0,24.7988,24.8083,24.7798,24.8083,5200.0
2011-05-04 14:15:00,26.12,26.2,26.12,26.2,8800.0,24.8083,24.8843,24.8083,24.8843,8800.0
2011-05-04 14:20:00,26.19,26.21,26.19,26.21,5600.0,24.8748,24.8938,24.8748,24.8938,5600.0
2011-05-04 14:25:00,26.2,26.23,26.2,26.21,7000.0,24.8843,24.9128,24.8843,24.8938,7000.0
2011-05-04 14:30:00,26.21,26.23,26.2,26.21,6600.0,24.8938,24.9128,24.8843,24.8938,6600.0
2011-05-04 14:35:00,26.22,26.23,26.18,26.22,14400.0,24.9033,24.9128,24.8653,24.9033,14400.0
2011-05-04 14:40:00,26.21,26.23,26.2,26.2,12200.0,24.8938,24.9128,24.8843,24.8843,12200.0
2011-05-04 14:45:00,26.2,26.2,26.17,26.2,9600.0,24.8843,24.8843,24.8558,24.8843,9600.0
2011-05-04 14:50:00,26.2,26.21,26.19,26.21,11800.0,24.8843,24.8938,24.8748,24.8938,11800.0
2011-05-04 14:55:00,26.22,26.22,26.16,26.16,7800.0,24.9033,24.9033,24.8463,24.8463,7800.0
2011-05-04 15:00:00,26.15,26.18,26.14,26.15,10200.0,24.8368,24.8653,24.8273,24.8368,10200.0
2011-05-04 15:05:00,26.14,26.16,26.13,26.13,12600.0,24.8273,24.8463,24.8178,24.8178,12600.0
2011-05-04 15:10:00,26.13,26.15,26.11,26.14,12600.0,24.8178,24.8368,24.7988,24.8273,12600.0
2011-05-04 15:15:00,26.14,26.17,26.13,26.16,13600.0,24.8273,24.8558,24.8178,24.8463,13600.0
2011-05-04 15:20:00,26.16,26.18,26.16,26.18,7600.0,24.8463,24.8653,24.8463,24.8653,7600.0
2011-05-04 15:25:00,26.18,26.19,26.17,26.18,10400.0,24.8653,24.8748,24.8558,24.8653,10400.0
2011-05-04 15:30:00,26.18,26.21,26.15,26.15,17400.0,24.8653,24.8938,24.8368,24.8368,17400.0
2011-05-04 15:35:00,26.14,26.18,26.14,26.18,27600.0,24.8273,24.8653,24.8273,24.8653,27600.0
2011-05-04 15:40:00,26.18,26.18,26.16,26.16,20400.0,24.8653,24.8653,24.8463,24.8463,20400.0
2011-05-04 15:45:00,26.17,26.2,26.17,26.17,20800.0,24.8558,24.8843,24.8558,24.8558,20800.0
2011-05-04 15:50:00,26.18,26.22,26.16,26.18,39200.0,24.8653,24.9033,24.8463,24.8653,39200.0
2011-05-04 15:55:00,26.18,26.2,26.17,26.17,45200.0,24.8653,24.8843,24.8558,24.8558,45200.0
2011-05-05 09:30:00,26.04,26.12,26.04,26.06,5600.0,24.7324,24.8083,24.7324,24.7513,5600.0
2011-05-05 09:35:00,26.04,26.05,26.02,26.04,3600.0,24.7324,24.7418,24.7134,24.7324,3600.0
2011-05-05 09:40:00,26.0,26.02,25.98,26.0,2000.0,24.6944,24.7134,24.6754,24.6944,2000.0
2011-05-05 09:45:00,25.98,26.04,25.97,26.04,3400.0,24.6754,24.7324,24.6659,24.7324,3400.0
2011-05-05 09:50:00,26.04,26.06,26.0,26.03,11000.0,24.7324,24.7513,24.6944,24.7229,11000.0
2011-05-05 09:55:00,26.0,26.02,25.99,26.01,5600.0,24.6944,24.7134,24.6849,24.7039,5600.0
2011-05-05 10:00:00,26.09,26.12,26.08,26.09,3600.0,24.7798,24.8083,24.7703,24.7798,3600.0
2011-05-05 10:05:00,26.08,26.11,26.07,26.09,5200.0,24.7703,24.7988,24.7608,24.7798,5200.0
2011-05-05 10:10:00,26.08,26.08,26.07,26.07,7400.0,24.7703,24.7703,24.7608,24.7608,7400.0
2011-05-05 10:15:00,26.07,26.09,26.06,26.06,4200.0,24.7608,24.7798,24.7513,24.7513,4200.0
2011-05-05 10:20:00,26.06,26.11,26.06,26.11,7000.0,24.7513,24.7988,24.7513,24.7988,7000.0
2011-05-05 10:25:00,26.11,26.16,26.09,26.11,9600.0,24.7988,24.8463,24.7798,24.7988,9600.0
2011-05-05 10:30:00,26.11,26.14,26.11,26.14,5800.0,24.7988,24.8273,24.7988,24.8273,5800.0
2011-05-05 10:35:00,26.17,26.2,26.17,26.2,5000.0,24.8558,24.8843,24.8558,24.8843,5000.0
2011-05-05 10:40:00,26.2,26.2,26.18,26.19,1200.0,24.8843,24.8843,24.8653,24.8748,1200.0
2011-05-05 10:45:00,26.18,26.2,26.18,26.2,1200.0,24.8653,24.8843,24.8653,24.8843,1200.0
2011-05-05 10:50:00,26.18,26.18,26.17,26.18,2200.0,24.8653,24.8653,24.8558,24.8653,2200.0
2011-05-05 10:55:00,26.19,26.2,26.18,26.2,2800.0,24.8748,24.8843,24.8653,24.8843,2800.0
2011-05-05 11:00:00,26.18,26.23,26.18,26.23,3200.0,24.8653,24.9128,24.8653,24.9128,3200.0
2011-05-05 11:05:00,26.22,26.23,26.16,26.17,9800.0,24.9033,24.9128,24.8463,24.8558,9800.0
2011-05-05 11:10:00,26.18,26.18,26.16,26.17,7800.0,24.8653,24.8653,24.8463,24.8558,7800.0
2011-05-05 11:15:00,26.18,26.2,26.16,26.2,4600.0,24.8653,24.8843,24.8463,24.8843,4600.0
2011-05-05 11:20:00,26.19,26.23,26.19,26.22,2400.0,24.8748,24.9128,24.8748,24.9033,2400.0
2011-05-05 11:25:00,26.21,26.23,26.21,26.23,1800.0,24.8938,24.9128,24.8938,24.9128,1800.0
2011-05-05 11:30:00,26.23,26.25,26.21,26.22,25400.0,24.9128,24.9318,24.8938,24.9033,25400.0
2011-05-05 11:35:00,26.21,26.27,26.21,26.27,7200.0,24.8938,24.9508,24.8938,24.9508,7200.0
2011-05-05 11:40:00,26.25,26.25,26.24,26.24,1400.0,24.9318,24.9318,24.9223,24.9223,1400.0
2011-05-05 11:45:00,26.24,26.29,26.24,26.28,4000.0,24.9223,24.9698,24.9223,24.9603,4000.0
2011-05-05 11:50:00,26.28,26.28,26.28,26.28,1200.0,24.9603,24.9603,24.9603,24.9603,1200.0
2011-05-05 11:55:00,26.29,26.31,26.29,26.31,1600.0,24.9698,24.9888,24.9698,24.9888,1600.0
2011-05-05 12:00:00,26.32,26.33,26.32,26.33,1400.0,24.9983,25.0078,24.9983,25.0078,1400.0
2011-05-05 12:05:00,26.36,26.36,26.35,26.36,2800.0,25.0363,25.0363,25.0268,25.0363,2800.0
2011-05-05 12:10:00,26.36,26.38,26.35,26.36,7200.0,25.0363,25.0553,25.0268,25.0363,7200.0
2011-05-05 12:15:00,26.37,26.37,26.36,26.37,7800.0,25.0458,25.0458,25.0363,25.0458,7800.0
2011-05-05 12:20:00,26.36,26.37,26.36,26.37,3000.0,25.0363,25.0458,25.0363,25.0458,3000.0
2011-05-05 12:25:00,26.36,26.38,26.36,26.38,4800.0,25.0363,25.0553,25.0363,25.0553,4800.0
2011-05-05 12:30:00,26.38,26.38,26.36,26.36,9000.0,25.0553,25.0553,25.0363,25.0363,9000.0
2011-05-05 12:35:00,26.36,26.38,26.36,26.38,4400.0,25.0363,25.0553,25.0363,25.0553,4400.0
2011-05-05 12:40:00,26.38,26.4,26.37,26.4,8800.0,25.0553,25.0743,25.0458,25.0743,8800.0
2011-05-05 12:45:00,26.4,26.4,26.37,26.37,2800.0,25.0743,25.0743,25.0458,25.0458,2800.0
2011-05-05 12:50:00,26.38,26.38,26.36,26.36,2200.0,25.0553,25.0553,25.0363,25.0363,2200.0
2011-05-05 12:55:00,26.37,26.38,26.36,26.38,9800.0,25.0458,25.0553,25.0363,25.0553,9800.0
2011-05-05 13:00:00,26.39,26.39,26.38,26.38,2400.0,25.0648,25.0648,25.0553,25.0553,2400.0
2011-05-05 13:05:00,26.39,26.4,26.38,26.39,6200.0,25.0648,25.0743,25.0553,25.0648,6200.0
2011-05-05 13:10:00,26.38,26.39,26.37,26.39,3000.0,25.0553,25.0648,25.0458,25.0648,3000.0
2011-05-05 13:15:00,26.39,26.42,26.39,26.39,5800.0,25.0648,25.0933,25.0648,25.0648,5800.0
2011-05-05 13:20:00,26.38,26.39,26.38,26.39,1800.0,25.0553,25.0648,25.0553,25.0648,1800.0
2011-05-05 13:25:00,26.38,26.41,26.38,26.38,7600.0,25.0553,25.0838,25.0553,25.0553,7600.0
2011-05-05 13:30:00,26.37,26.41,26.37,26.38,7200.0,25.0458,25.0838,25.0458,25.0553,7200.0
2011-05-05 13:35:00,26.38,26.39,26.37,26.39,3600.0,25.0553,25.0648,25.0458,25.0648,3600.0
2011-05-05 13:40:00,26.38,26.39,26.37,26.38,11800.0,25.0553,25.0648,25.0458,25.0553,11800.0
2011-05-05 13:45:00,26.39,26.4,26.38,26.39,3400.0,25.0648,25.0743,25.0553,25.0648,3400.0
2011-05-05 13:50:00,26.41,26.41,26.4,26.4,1200.0,25.0838,25.0838,25.0743,25.0743,1200.0
2011-05-05 13:55:00,26.39,26.46,26.39,26.45,18600.0,25.0648,25.1313,25.0648,25.1218,18600.0
2011-05-05 14:00:00,26.45,26.46,26.44,26.46,29200.0,25.1218,25.1313,25.1123,25.1313,29200.0
2011-05-05 14:05:00,26.45,26.48,26.45,26.45,14000.0,25.1218,25.1503,25.1218,25.1218,14000.0
2011-05-05 14:10:00,26.45,26.46,26.45,26.46,10200.0,25.1218,25.1313,25.1218,25.1313,10200.0
2011-05-05 14:15:00,26.45,26.46,26.45,26.45,5200.0,25.1218,25.1313,25.1218,25.1218,5200.0
2011-05-05 14:20:00,26.45,26.49,26.45,26.49,7200.0,25.1218,25.1598,25.1218,25.1598,7200.0
2011-05-05 14:25:00,26.48,26.49,26.45,26.46,36000.0,25.1503,25.1598,25.1218,25.1313,36000.0
2011-05-05 14:30:00,26.46,26.48,26.45,26.46,1600.0,25.1313,25.1503,25.1218,25.1313,1600.0
2011-05-05 14:35:00,26.46,26.48,26.46,26.47,3000.0,25.1313,25.1503,25.1313,25.1408,3000.0
2011-05-05 14:40:00,26.45,26.47,26.45,26.45,8800.0,25.1218,25.1408,25.1218,25.1218,8800.0
2011-05-05 14:45:00,26.45,26.47,26.45,26.46,13600.0,25.1218,25.1408,25.1218,25.1313,13600.0
2011-05-05 14:50:00,26.46,26.47,26.45,26.47,30000.0,25.1313,25.1408,25.1218,25.1408,30000.0
2011-05-05 14:55:00,26.46,26.48,26.45,26.46,23200.0,25.1313,25.1503,25.1218,25.1313,23200.0
2011-05-05 15:00:00,26.45,26.48,26.45,26.47,29200.0,25.1218,25.1503,25.1218,25.1408,29200.0
2011-05-05 15:05:00,26.46,26.46,26.45,26.45,32600.0,25.1313,25.1313,25.1218,25.1218,32600.0
2011-05-05 15:10:00,26.45,26.48,26.43,26.47,101200.0,25.1218,25.1503,25.1028,25.1408,101200.0
2011-05-05 15:15:00,26.47,26.49,26.45,26.45,44000.0,25.1408,25.1598,25.1218,25.1218,44000.0
2011-05-05 15:20:00,26.45,26.46,26.34,26.35,63600.0,25.1218,25.1313,25.0173,25.0268,63600.0
2011-05-05 15:25:00,26.35,26.36,26.3,26.3,24800.0,25.0268,25.0363,24.9793,24.9793,24800.0
2011-05-05 15:30:00,26.3,26.35,26.28,26.34,34800.0,24.9793,25.0268,24.9603,25.0173,34800.0
2011-05-05 15:35:00,26.33,26.35,26.32,26.32,13400.0,25.0078,25.0268,24.9983,24.9983,13400.0
2011-05-05 15:40:00,26.32,26.34,26.27,26.34,24800.0,24.9983,25.0173,24.9508,25.0173,24800.0
2011-05-05 15:45:00,26.34,26.39,26.34,26.36,48000.0,25.0173,25.0648,25.0173,25.0363,48000.0
2011-05-05 15:50:00,26.36,26.39,26.31,26.34,25000.0,25.0363,25.0648,24.9888,25.0173,25000.0
2011-05-05 15:55:00,26.34,26.35,26.31,26.33,44800.0,25.0173,25.0268,24.9888,25.0078,44800.0
2011-05-06 09:30:00,26.5,26.5,26.43,26.5,24000.0,25.1693,25.1693,25.1028,25.1693,24000.0
2011-05-06 09:35:00,26.5,26.5,26.47,26.47,14600.0,25.1693,25.1693,25.1408,25.1408,14600.0
2011-05-06 09:40:00,26.46,26.46,26.34,26.34,11200.0,25.1313,25.1313,25.0173,25.0173,11200.0
2011-05-06 09:45:00,26.34,26.35,26.3,26.31,7000.0,25.0173,25.0268,24.9793,24.9888,7000.0
2011-05-06 09:50:00,26.3,26.35,26.3,26.33,17600.0,24.9793,25.0268,24.9793,25.0078,17600.0
2011-05-06 09:55:00,26.33,26.36,26.3,26.31,20000.0,25.0078,25.0363,24.9793,24.9888,20000.0
2011-05-06 10:00:00,26.33,26.35,26.31,26.34,12200.0,25.0078,25.0268,24.9888,25.0173,12200.0
2011-05-06 10:05:00,26.33,26.34,26.29,26.3,13400.0,25.0078,25.0173,24.9698,24.9793,13400.0
2011-05-06 10:10:00,26.3,26.35,26.29,26.31,8800.0,24.9793,25.0268,24.9698,24.9888,8800.0
2011-05-06 10:15:00,26.31,26.32,26.29,26.32,9000.0,24.9888,24.9983,24.9698,24.9983,9000.0
2011-05-06 10:20:00,26.32,26.35,26.31,26.33,5000.0,24.9983,25.0268,24.9888,25.0078,5000.0
2011-05-06 10:25:00,26.33,26.35,26.32,26.33,9000.0,25.0078,25.0268,24.9983,25.0078,9000.0
2011-05-06 10:30:00,26.32,26.32,26.3,26.31,11600.0,24.9983,24.9983,24.9793,24.9888,11600.0
2011-05-06 10:35:00,26.31,26.35,26.31,26.35,5800.0,24.9888,25.0268,24.9888,25.0268,5800.0
2011-05-06 10:40:00,26.35,26.35,26.33,26.34,8800.0,25.0268,25.0268,25.0078,25.0173,8800.0
2011-05-06 10:45:00,26.34,26.36,26.34,26.36,18600.0,25.0173,25.0363,25.0173,25.0363,18600.0
2011-05-06 10:50:00,26.36,26.36,26.34,26.34,7200.0,25.0363,25.0363,25.0173,25.0173,7200.0
2011-05-06 10:55:00,26.34,26.38,26.34,26.38,2000.0,25.0173,25.0553,25.0173,25.0553,2000.0
2011-05-06 11:00:00,26.38,26.4,26.37,26.38,9800.0,25.0553,25.0743,25.0458,25.0553,9800.0
2011-05-06 11:05:00,26.39,26.41,26.37,26.39,8000.0,25.0648,25.0838,25.0458,25.0648,8000.0
2011-05-06 11:10:00,26.41,26.43,26.41,26.42,9000.0,25.0838,25.1028,25.0838,25.0933,9000.0
2011-05-06 11:15:00,26.42,26.42,26.36,26.38,23000.0,25.0933,25.0933,25.0363,25.0553,23000.0
2011-05-06 11:20:00,26.38,26.4,26.38,26.39,7000.0,25.0553,25.0743,25.0553,25.0648,7000.0
2011-05-06 11:25:00,26.39,26.4,26.37,26.4,6000.0,25.0648,25.0743,25.0458,25.0743,6000.0
2011-05-06 11:30:00,26.4,26.4,26.35,26.35,23800.0,25.0743,25.0743,25.0268,25.0268,23800.0
2011-05-06 11:35:00,26.34,26.36,26.34,26.36,6400.0,25.0173,25.0363,25.0173,25.0363,6400.0
2011-05-06 11:40:00,26.36,26.37,26.35,26.36,9600.0,25.0363,25.0458,25.0268,25.0363,9600.0
2011-05-06 11:45:00,26.36,26.36,26.34,26.36,16400.0,25.0363,25.0363,25.0173,25.0363,16400.0
2011-05-06 11:50:00,26.36,26.38,26.33,26.34,12200.0,25.0363,25.0553,25.0078,25.0173,12200.0
2011-05-06 11:55:00,26.34,26.34,26.29,26.31,17200.0,25.0173,25.0173,24.9698,24.9888,17200.0
2011-05-06 12:00:00,26.31,26.36,26.31,26.34,11400.0,24.9888,25.0363,24.9888,25.0173,11400.0
2011-05-06 12:05:00,26.33,26.33,26.25,26.25,9400.0,25.0078,25.0078,24.9318,24.9318,9400.0
2011-05-06 12:10:00,26.25,26.28,26.24,26.24,8600.0,24.9318,24.9603,24.9223,24.9223,8600.0
2011-05-06 12:15:00,26.24,26.24,26.18,26.21,4400.0,24.9223,24.9223,24.8653,24.8938,4400.0
2011-05-06 12:20:00,26.21,26.23,26.2,26.23,5200.0,24.8938,24.9128,24.8843,24.9128,5200.0
2011-05-06 12:25:00,26.23,26.25,26.21,26.21,3200.0,24.9128,24.9318,24.8938,24.8938,3200.0
2011-05-06 12:30:00,26.2,26.23,26.19,26.2,7600.0,24.8843,24.9128,24.8748,24.8843,7600.0
2011-05-06 12:35:00,26.2,26.2,26.18,26.18,1600.0,24.8843,24.8843,24.8653,24.8653,1600.0
2011-05-06 12:40:00,26.18,26.18,26.11,26.11,9800.0,24.8653,24.8653,24.7988,24.7988,9800.0
2011-05-06 12:45:00,26.11,26.14,26.09,26.09,8600.0,24.7988,24.8273,24.7798,24.7798,8600.0
2011-05-06 12:50:00,26.1,26.13,26.08,26.13,2400.0,24.7893,24.8178,24.7703,24.8178,2400.0
2011-05-06 12:55:00,26.1,26.1,26.1,26.1,2200.0,24.7893,24.7893,24.7893,24.7893,2200.0
2011-05-06 13:00:00,26.12,26.14,26.09,26.1,20600.0,24.8083,24.8273,24.7798,24.7893,20600.0
2011-05-06 13:05:00,26.09,26.13,26.08,26.13,2400.0,24.7798,24.8178,24.7703,24.8178,2400.0
2011-05-06 13:10:00,26.14,26.14,26.07,26.09,9800.0,24.8273,24.8273,24.7608,24.7798,9800.0
2011-05-06 13:15:00,26.09,26.09,25.98,26.0,13600.0,24.7798,24.7798,24.6754,24.6944,13600.0
2011-05-06 13:20:00,25.98,26.02,25.98,25.99,4200.0,24.6754,24.7134,24.6754,24.6849,4200.0
2011-05-06 13:25:00,25.99,26.0,25.97,26.0,6000.0,24.6849,24.6944,24.6659,24.6944,6000.0
2011-05-06 13:30:00,26.0,26.03,25.99,26.01,5200.0,24.6944,24.7229,24.6849,24.7039,5200.0
2011-05-06 13:35:00,26.02,26.03,25.99,26.0,5400.0,24.7134,24.7229,24.6849,24.6944,5400.0
2011-05-06 13:40:00,26.0,26.03,25.99,25.99,3200.0,24.6944,24.7229,24.6849,24.6849,3200.0
2011-05-06 13:45:00,25.98,26.0,25.98,26.0,2800.0,24.6754,24.6944,24.6754,24.6944,2800.0
2011-05-06 13:50:00,26.0,26.03,25.99,26.01,4000.0,24.6944,24.7229,24.6849,24.7039,4000.0
2011-05-06 13:55:00,26.01,26.03,25.99,26.0,5400.0,24.7039,24.7229,24.6849,24.6944,5400.0
2011-05-06 14:00:00,26.0,26.0,25.98,25.99,4000.0,24.6944,24.6944,24.6754,24.6849,4000.0
2011-05-06 14:05:00,26.0,26.02,25.99,26.02,2600.0,24.6944,24.7134,24.6849,24.7134,2600.0
2011-05-06 14:10:00,26.02,26.05,26.0,26.03,4600.0,24.7134,24.7418,24.6944,24.7229,4600.0
2011-05-06 14:15:00,26.03,26.06,26.0,26.03,7600.0,24.7229,24.7513,24.6944,24.7229,7600.0
2011-05-06 14:20:00,26.03,26.03,25.99,25.99,4000.0,24.7229,24.7229,24.6849,24.6849,4000.0
2011-05-06 14:25:00,25.99,25.99,25.95,25.95,5600.0,24.6849,24.6849,24.6469,24.6469,5600.0
2011-05-06 14:30:00,25.96,25.98,25.92,25.92,5200.0,24.6564,24.6754,24.6184,24.6184,5200.0
2011-05-06 14:35:00,25.91,25.92,25.88,25.9,11200.0,24.6089,24.6184,24.5804,24.5994,11200.0
2011-05-06 14:40:00,25.9,25.91,25.89,25.9,20400.0,24.5994,24.6089,24.5899,24.5994,20400.0
2011-05-06 14:45:00,25.91,25.91,25.86,25.88,16600.0,24.6089,24.6089,24.5614,24.5804,16600.0
2011-05-06 14:50:00,25.88,25.9,25.86,25.86,32200.0,24.5804,24.5994,24.5614,24.5614,32200.0
2011-05-06 14:55:00,25.84,25.89,25.84,25.86,26800.0,24.5424,24.5899,24.5424,24.5614,26800.0
2011-05-06 15:00:00,25.86,25.89,25.86,25.87,34200.0,24.5614,24.5899,24.5614,24.5709,34200.0
2011-05-06 15:05:00,25.87,25.91,25.86,25.9,18000.0,24.5709,24.6089,24.5614,24.5994,18000.0
2011-05-06 15:10:00,25.9,25.91,25.89,25.9,20000.0,24.5994,24.6089,24.5899,24.5994,20000.0
2011-05-06 15:15:00,25.9,25.91,25.9,25.9,12200.0,24.5994,24.6089,24.5994,24.5994,12200.0
2011-05-06 15:20:00,25.9,25.9,25.86,25.86,20600.0,24.5994,24.5994,24.5614,24.5614,20600.0
2011-05-06 15:25:00,25.87,25.89,25.84,25.85,16400.0,24.5709,24.5899,24.5424,24.5519,16400.0
2011-05-06 15:30:00,25.85,25.86,25.82,25.85,37600.0,24.5519,24.5614,24.5234,24.5519,37600.0
2011-05-06 15:35:00,25.85,25.88,25.85,25.86,34400.0,24.5519,24.5804,24.5519,24.5614,34400.0
2011-05-06 15:40:00,25.85,25.9,25.85,25.9,33800.0,24.5519,24.5994,24.5519,24.5994,33800.0
2011-05-06 15:45:00,25.9,25.92,25.88,25.88,77000.0,24.5994,24.6184,24.5804,24.5804,77000.0
2011-05-06 15:50:00,25.88,25.88,25.83,25.83,62200.0,24.5804,24.5804,24.5329,24.5329,62200.0
2011-05-06 15:55:00,25.83,25.86,25.81,25.82,120400.0,24.5329,24.5614,24.5139,24.5234,120400.0
2011-05-09 09:30:00,25.83,25.86,25.81,25.82,10800.0,24.5329,24.5614,24.5139,24.5234,10800.0
2011-05-09 09:35:00,25.83,25.83,25.7,25.71,6800.0,24.5329,24.5329,24.4094,24.4189,6800.0
2011-05-09 09:40:00,25.73,25.75,25.7,25.73,6800.0,24.4379,24.4569,24.4094,24.4379,6800.0
2011-05-09 09:45:00,25.73,25.83,25.73,25.77,15200.0,24.4379,24.5329,24.4379,24.4759,15200.0
2011-05-09 09:50:00,25.77,25.8,25.75,25.77,6000.0,24.4759,24.5044,24.4569,24.4759,6000.0
2011-05-09 09:55:00,25.77,25.81,25.75,25.79,7600.0,24.4759,24.5139,24.4569,24.4949,7600.0
2011-05-09 10:00:00,25.79,25.84,25.79,25.8,13600.0,24.4949,24.5424,24.4949,24.5044,13600.0
2011-05-09 10:05:00,25.82,25.86,25.8,25.84,11600.0,24.5234,24.5614,24.5044,24.5424,11600.0
2011-05-09 10:10:00,25.86,25.93,25.85,25.91,12800.0,24.5614,24.6279,24.5519,24.6089,12800.0
2011-05-09 10:15:00,25.92,25.93,25.9,25.92,4000.0,24.6184,24.6279,24.5994,24.6184,4000.0
2011-05-09 10:20:00,25.93,25.93,25.85,25.89,11000.0,24.6279,24.6279,24.5519,24.5899,11000.0
2011-05-09 10:25:00,25.89,25.95,25.87,25.89,5600.0,24.5899,24.6469,24.5709,24.5899,5600.0
2011-05-09 10:30:00,25.88,25.95,25.86,25.95,3800.0,24.5804,24.6469,24.5614,24.6469,3800.0
2011-05-09 10:35:00,25.93,25.96,25.92,25.92,6400.0,24.6279,24.6564,24.6184,24.6184,6400.0
2011-05-09 10:40:00,25.91,25.91,25.88,25.9,6000.0,24.6089,24.6089,24.5804,24.5994,6000.0
2011-05-09 10:45:00,25.9,25.9,25.88,25.89,2600.0,24.5994,24.5994,24.5804,24.5899,2600.0
2011-05-09 10:50:00,25.88,25.93,25.86,25.93,10200.0,24.5804,24.6279,24.5614,24.6279,10200.0
2011-05-09 10:55:00,25.95,25.97,25.93,25.97,4000.0,24.6469,24.6659,24.6279,24.6659,4000.0
2011-05-09 11:00:00,25.97,26.0,25.96,25.96,6000.0,24.6659,24.6944,24.6564,24.6564,6000.0
2011-05-09 11:05:00,25.98,25.98,25.97,25.97,2000.0,24.6754,24.6754,24.6659,24.6659,2000.0
2011-05-09 11:10:00,25.97,25.98,25.88,25.88,9600.0,24.6659,24.6754,24.5804,24.5804,9600.0
2011-05-09 11:15:00,25.88,25.9,25.88,25.9,8000.0,24.5804,24.5994,24.5804,24.5994,8000.0
2011-05-09 11:20:00,25.9,25.93,25.9,25.91,6000.0,24.5994,24.6279,24.5994,24.6089,6000.0
2011-05-09 11:25:00,25.92,25.93,25.91,25.93,2400.0,24.6184,24.6279,24.6089,24.6279,2400.0
2011-05-09 11:30:00,25.95,25.96,25.95,25.96,2800.0,24.6469,24.6564,24.6469,24.6564,2800.0
2011-05-09 11:35:00,25.97,25.99,25.96,25.98,3200.0,24.6659,24.6849,24.6564,24.6754,3200.0
2011-05-09 11:40:00,25.99,26.0,25.95,25.97,5400.0,24.6849,24.6944,24.6469,24.6659,5400.0
2011-05-09 11:45:00,25.97,25.97,25.96,25.97,2000.0,24.6659,24.6659,24.6564,24.6659,2000.0
2011-05-09 11:50:00,25.97,26.02,25.96,26.02,6200.0,24.6659,24.7134,24.6564,24.7134,6200.0
2011-05-09 11:55:00,26.02,26.04,26.02,26.03,2800.0,24.7134,24.7324,24.7134,24.7229,2800.0
2011-05-09 12:00:00,26.04,26.09,26.04,26.08,16400.0,24.7324,24.7798,24.7324,24.7703,16400.0
2011-05-09 12:05:00,26.08,26.11,26.07,26.09,4600.0,24.7703,24.7988,24.7608,24.7798,4600.0
2011-05-09 12:10:00,26.11,26.13,26.07,26.1,7200.0,24.7988,24.8178,24.7608,24.7893,7200.0
2011-05-09 12:15:00,26.1,26.11,26.1,26.1,3000.0,24.7893,24.7988,24.7893,24.7893,3000.0
2011-05-09 12:20:00,26.09,26.1,26.07,26.1,4200.0,24.7798,24.7893,24.7608,24.7893,4200.0
2011-05-09 12:25:00,26.11,26.11,26.11,26.11,2600.0,24.7988,24.7988,24.7988,24.7988,2600.0
2011-05-09 12:30:00,26.1,26.11,26.1,26.1,2000.0,24.7893,24.7988,24.7893,24.7893,2000.0
2011-05-09 12:35:00,26.11,26.15,26.1,26.14,4400.0,24.7988,24.8368,24.7893,24.8273,4400.0
2011-05-09 12:40:00,26.14,26.16,26.14,26.16,2400.0,24.8273,24.8463,24.8273,24.8463,2400.0
2011-05-09 12:45:00,26.16,26.16,26.14,26.14,5000.0,24.8463,24.8463,24.8273,24.8273,5000.0
2011-05-09 12:50:00,26.15,26.16,26.1,26.1,3200.0,24.8368,24.8463,24.7893,24.7893,3200.0
2011-05-09 12:55:00,26.1,26.15,26.1,26.14,5400.0,24.7893,24.8368,24.7893,24.8273,5400.0
2011-05-09 13:00:00,26.14,26.15,26.13,26.15,4600.0,24.8273,24.8368,24.8178,24.8368,4600.0
2011-05-09 13:05:00,26.15,26.16,26.14,26.14,5800.0,24.8368,24.8463,24.8273,24.8273,5800.0
2011-05-09 13:10:00,26.13,26.14,26.11,26.11,3800.0,24.8178,24.8273,24.7988,24.7988,3800.0
2011-05-09 13:15:00,26.12,26.13,26.1,26.1,30800.0,24.8083,24.8178,24.7893,24.7893,30800.0
2011-05-09 13:20:00,26.11,26.11,26.1,26.11,2600.0,24.7988,24.7988,24.7893,24.7988,2600.0
2011-05-09 13:25:00,26.11,26.15,26.11,26.13,3400.0,24.7988,24.8368,24.7988,24.8178,3400.0
2011-05-09 13:30:00,26.13,26.13,26.12,26.12,1400.0,24.8178,24.8178,24.8083,24.8083,1400.0
2011-05-09 13:35:00,26.12,26.13,26.12,26.13,2600.0,24.8083,24.8178,24.8083,24.8178,2600.0
2011-05-09 13:40:00,26.13,26.14,26.12,26.13,4800.0,24.8178,24.8273,24.8083,24.8178,4800.0
2011-05-09 13:45:00,26.13,26.14,26.1,26.11,10800.0,24.8178,24.8273,24.7893,24.7988,10800.0
2011-05-09 13:50:00,26.11,26.13,26.1,26.11,6000.0,24.7988,24.8178,24.7893,24.7988,6000.0
2011-05-09 13:55:00,26.11,26.11,26.1,26.11,3400.0,24.7988,24.7988,24.7893,24.7988,3400.0
2011-05-09 14:00:00,26.12,26.14,26.09,26.1,14400.0,24.8083,24.8273,24.7798,24.7893,14400.0
2011-05-09 14:05:00,26.1,26.12,26.1,26.11,1800.0,24.7893,24.8083,24.7893,24.7988,1800.0
2011-05-09 14:10:00,26.12,26.14,26.11,26.13,4000.0,24.8083,24.8273,24.7988,24.8178,4000.0
2011-05-09 14:15:00,26.13,26.14,26.1,26.11,7200.0,24.8178,24.8273,24.7893,24.7988,7200.0
2011-05-09 14:20:00,26.11,26.11,26.09,26.11,8000.0,24.7988,24.7988,24.7798,24.7988,8000.0
2011-05-09 14:25:00,26.13,26.15,26.13,26.14,5600.0,24.8178,24.8368,24.8178,24.8273,5600.0
2011-05-09 14:30:00,26.14,26.16,26.13,26.15,11800.0,24.8273,24.8463,24.8178,24.8368,11800.0
2011-05-09 14:35:00,26.15,26.16,26.13,26.16,6600.0,24.8368,24.8463,24.8178,24.8463,6600.0
2011-05-09 14:40:00,26.16,26.18,26.15,26.16,9200.0,24.8463,24.8653,24.8368,24.8463,9200.0
2011-05-09 14:45:00,26.15,26.15,26.11,26.11,8600.0,24.8368,24.8368,24.7988,24.7988,8600.0
2011-05-09 14:50:00,26.1,26.11,26.1,26.1,7200.0,24.7893,24.7988,24.7893,24.7893,7200.0
2011-05-09 14:55:00,26.11,26.16,26.11,26.15,3600.0,24.7988,24.8463,24.7988,24.8368,3600.0
2011-05-09 15:00:00,26.15,26.17,26.15,26.17,7200.0,24.8368,24.8558,24.8368,24.8558,7200.0
2011-05-09 15:05:00,26.16,26.16,26.13,26.16,8400.0,24.8463,24.8463,24.8178,24.8463,8400.0
2011-05-09 15:10:00,26.16,26.16,26.14,26.14,27800.0,24.8463,24.8463,24.8273,24.8273,27800.0
2011-05-09 15:15:00,26.14,26.15,26.13,26.13,10600.0,24.8273,24.8368,24.8178,24.8178,10600.0
2011-05-09 15:20:00,26.13,26.13,26.11,26.13,35800.0,24.8178,24.8178,24.7988,24.8178,35800.0
2011-05-09 15:25:00,26.13,26.15,26.13,26.14,11200.0,24.8178,24.8368,24.8178,24.8273,11200.0
2011-05-09 15:30:00,26.15,26.16,26.14,26.15,13200.0,24.8368,24.8463,24.8273,24.8368,13200.0
2011-05-09 15:35:00,26.15,26.16,26.15,26.15,9000.0,24.8368,24.8463,24.8368,24.8368,9000.0
2011-05-09 15:40:00,26.15,26.19,26.13,26.19,58400.0,24.8368,24.8748,24.8178,24.8748,58400.0
2011-05-09 15:45:00,26.18,26.21,26.18,26.2,18400.0,24.8653,24.8938,24.8653,24.8843,18400.0
2011-05-09 15:50:00,26.2,26.2,26.16,26.16,18400.0,24.8843,24.8843,24.8463,24.8463,18400.0
2011-05-09 15:55:00,26.16,26.17,26.13,26.15,37800.0,24.8463,24.8558,24.8178,24.8368,37800.0
2011-05-10 09:30:00,26.24,26.32,26.09,26.19,6000.0,24.9223,24.9983,24.7798,24.8748,6000.0
2011-05-10 09:35:00,26.2,26.24,26.18,26.24,4600.0,24.8843,24.9223,24.8653,24.9223,4600.0
2011-05-10 09:40:00,26.22,26.24,26.18,26.21,5200.0,24.9033,24.9223,24.8653,24.8938,5200.0
2011-05-10 09:45:00,26.24,26.36,26.24,26.36,5400.0,24.9223,25.0363,24.9223,25.0363,5400.0
2011-05-10 09:50:00,26.36,26.44,26.35,26.44,13600.0,25.0363,25.1123,25.0268,25.1123,13600.0
2011-05-10 09:55:00,26.45,26.48,26.44,26.45,7400.0,25.1218,25.1503,25.1123,25.1218,7400.0
2011-05-10 10:00:00,26.43,26.47,26.43,26.44,19000.0,25.1028,25.1408,25.1028,25.1123,19000.0
2011-05-10 10:05:00,26.43,26.43,26.34,26.36,7600.0,25.1028,25.1028,25.0173,25.0363,7600.0
2011-05-10 10:10:00,26.36,26.44,26.36,26.42,10200.0,25.0363,25.1123,25.0363,25.0933,10200.0
2011-05-10 10:15:00,26.44,26.47,26.41,26.43,14400.0,25.1123,25.1408,25.0838,25.1028,14400.0
2011-05-10 10:20:00,26.43,26.47,26.42,26.46,6600.0,25.1028,25.1408,25.0933,25.1313,6600.0
2011-05-10 10:25:00,26.45,26.46,26.43,26.44,2400.0,25.1218,25.1313,25.1028,25.1123,2400.0
2011-05-10 10:30:00,26.43,26.46,26.43,26.46,4200.0,25.1028,25.1313,25.1028,25.1313,4200.0
2011-05-10 10:35:00,26.47,26.48,26.47,26.48,3600.0,25.1408,25.1503,25.1408,25.1503,3600.0
2011-05-10 10:40:00,26.46,26.48,26.46,26.46,3600.0,25.1313,25.1503,25.1313,25.1313,3600.0
2011-05-10 10:45:00,26.46,26.48,26.45,26.48,3200.0,25.1313,25.1503,25.1218,25.1503,3200.0
2011-05-10 10:50:00,26.47,26.49,26.47,26.48,4600.0,25.1408,25.1598,25.1408,25.1503,4600.0
2011-05-10 10:55:00,26.47,26.49,26.43,26.47,5400.0,25.1408,25.1598,25.1028,25.1408,5400.0
2011-05-10 11:00:00,26.46,26.47,26.45,26.47,4000.0,25.1313,25.1408,25.1218,25.1408,4000.0
2011-05-10 11:05:00,26.47,26.47,26.43,26.43,10800.0,25.1408,25.1408,25.1028,25.1028,10800.0
2011-05-10 11:10:00,26.43,26.45,26.43,26.45,3400.0,25.1028,25.1218,25.1028,25.1218,3400.0
2011-05-10 11:15:00,26.46,26.47,26.45,26.45,3400.0,25.1313,25.1408,25.1218,25.1218,3400.0
2011-05-10 11:20:00,26.43,26.46,26.43,26.45,2600.0,25.1028,25.1313,25.1028,25.1218,2600.0
2011-05-10 11:25:00,26.45,26.46,26.43,26.43,2800.0,25.1218,25.1313,25.1028,25.1028,2800.0
2011-05-10 11:30:00,26.45,26.47,26.45,26.47,2000.0,25.1218,25.1408,25.1218,25.1408,2000.0
2011-05-10 11:35:00,26.45,26.48,26.45,26.47,12800.0,25.1218,25.1503,25.1218,25.1408,12800.0
2011-05-10 11:40:00,26.47,26.49,26.47,26.49,3200.0,25.1408,25.1598,25.1408,25.1598,3200.0
2011-05-10 11:45:00,26.5,26.5,26.49,26.5,5600.0,25.1693,25.1693,25.1598,25.1693,5600.0
2011-05-10 11:50:00,26.5,26.5,26.49,26.49,3600.0,25.1693,25.1693,25.1598,25.1598,3600.0
2011-05-10 11:55:00,26.49,26.5,26.47,26.47,5800.0,25.1598,25.1693,25.1408,25.1408,5800.0
2011-05-10 12:00:00,26.46,26.49,26.46,26.48,3000.0,25.1313,25.1598,25.1313,25.1503,3000.0
2011-05-10 12:05:00,26.47,26.48,26.46,26.48,2600.0,25.1408,25.1503,25.1313,25.1503,2600.0
2011-05-10 12:10:00,26.49,26.49,26.47,26.47,3400.0,25.1598,25.1598,25.1408,25.1408,3400.0
2011-05-10 12:15:00,26.47,26.47,26.46,26.47,3800.0,25.1408,25.1408,25.1313,25.1408,3800.0
2011-05-10 12:20:00,26.46,26.46,26.44,26.46,2800.0,25.1313,25.1313,25.1123,25.1313,2800.0
2011-05-10 12:25:00,26.46,26.46,26.45,26.46,3200.0,25.1313,25.1313,25.1218,25.1313,3200.0
2011-05-10 12:30:00,26.46,26.46,26.43,26.45,5400.0,25.1313,25.1313,25.1028,25.1218,5400.0
2011-05-10 12:35:00,26.44,26.45,26.43,26.45,5400.0,25.1123,25.1218,25.1028,25.1218,5400.0
2011-05-10 12:40:00,26.46,26.46,26.43,26.43,2600.0,25.1313,25.1313,25.1028,25.1028,2600.0
2011-05-10 12:45:00,26.43,26.43,26.41,26.41,3000.0,25.1028,25.1028,25.0838,25.0838,3000.0
2011-05-10 12:50:00,26.41,26.47,26.41,26.47,7800.0,25.0838,25.1408,25.0838,25.1408,7800.0
2011-05-10 12:55:00,26.47,26.49,26.47,26.49,4400.0,25.1408,25.1598,25.1408,25.1598,4400.0
2011-05-10 13:00:00,26.49,26.49,26.45,26.46,4600.0,25.1598,25.1598,25.1218,25.1313,4600.0
2011-05-10 13:05:00,26.45,26.49,26.45,26.49,4800.0,25.1218,25.1598,25.1218,25.1598,4800.0
2011-05-10 13:10:00,26.48,26.49,26.47,26.47,8800.0,25.1503,25.1598,25.1408,25.1408,8800.0
2011-05-10 13:15:00,26.47,26.49,26.47,26.49,3200.0,25.1408,25.1598,25.1408,25.1598,3200.0
2011-05-10 13:20:00,26.49,26.49,26.48,26.49,2000.0,25.1598,25.1598,25.1503,25.1598,2000.0
2011-05-10 13:25:00,26.48,26.5,26.48,26.49,3400.0,25.1503,25.1693,25.1503,25.1598,3400.0
2011-05-10 13:30:00,26.49,26.5,26.48,26.49,5800.0,25.1598,25.1693,25.1503,25.1598,5800.0
2011-05-10 13:35:00,26.48,26.49,26.47,26.48,2600.0,25.1503,25.1598,25.1408,25.1503,2600.0
2011-05-10 13:40:00,26.48,26.49,26.47,26.48,2400.0,25.1503,25.1598,25.1408,25.1503,2400.0
2011-05-10 13:45:00,26.48,26.48,26.48,26.48,2000.0,25.1503,25.1503,25.1503,25.1503,2000.0
2011-05-10 13:50:00,26.48,26.5,26.47,26.5,6200.0,25.1503,25.1693,25.1408,25.1693,6200.0
2011-05-10 13:55:00,26.5,26.5,26.49,26.5,4800.0,25.1693,25.1693,25.1598,25.1693,4800.0
2011-05-10 14:00:00,26.49,26.5,26.47,26.47,8000.0,25.1598,25.1693,25.1408,25.1408,8000.0
2011-05-10 14:05:00,26.47,26.48,26.46,26.47,4600.0,25.1408,25.1503,25.1313,25.1408,4600.0
2011-05-10 14:10:00,26.47,26.48,26.46,26.48,4800.0,25.1408,25.1503,25.1313,25.1503,4800.0
2011-05-10 14:15:00,26.48,26.48,26.44,26.46,5200.0,25.1503,25.1503,25.1123,25.1313,5200.0
2011-05-10 14:20:00,26.46,26.47,26.46,26.47,3000.0,25.1313,25.1408,25.1313,25.1408,3000.0
2011-05-10 14:25:00,26.47,26.5,26.47,26.49,6000.0,25.1408,25.1693,25.1408,25.1598,6000.0
2011-05-10 14:30:00,26.5,26.5,26.48,26.48,5400.0,25.1693,25.1693,25.1503,25.1503,5400.0
2011-05-10 14:35:00,26.49,26.54,26.49,26.53,34400.0,25.1598,25.2072,25.1598,25.1977,34400.0
2011-05-10 14:40:00,26.53,26.54,26.51,26.53,3800.0,25.1977,25.2072,25.1787,25.1977,3800.0
2011-05-10 14:45:00,26.53,26.55,26.53,26.54,7000.0,25.1977,25.2167,25.1977,25.2072,7000.0
2011-05-10 14:50:00,26.54,26.57,26.54,26.56,9600.0,25.2072,25.2357,25.2072,25.2262,9600.0
2011-05-10 14:55:00,26.56,26.57,26.56,26.57,5400.0,25.2262,25.2357,25.2262,25.2357,5400.0
2011-05-10 15:00:00,26.56,26.58,26.56,26.58,11400.0,25.2262,25.2452,25.2262,25.2452,11400.0
2011-05-10 15:05:00,26.58,26.58,26.57,26.57,2800.0,25.2452,25.2452,25.2357,25.2357,2800.0
2011-05-10 15:10:00,26.58,26.58,26.54,26.57,12000.0,25.2452,25.2452,25.2072,25.2357,12000.0
2011-05-10 15:15:00,26.57,26.59,26.56,26.59,9600.0,25.2357,25.2547,25.2262,25.2547,9600.0
2011-05-10 15:20:00,26.59,26.59,26.57,26.57,11000.0,25.2547,25.2547,25.2357,25.2357,11000.0
2011-05-10 15:25:00,26.57,26.6,26.57,26.59,16000.0,25.2357,25.2642,25.2357,25.2547,16000.0
2011-05-10 15:30:00,26.59,26.6,26.58,26.6,8200.0,25.2547,25.2642,25.2452,25.2642,8200.0
2011-05-10 15:35:00,26.6,26.61,26.58,26.58,18200.0,25.2642,25.2737,25.2452,25.2452,18200.0
2011-05-10 15:40:00,26.58,26.63,26.58,26.61,34400.0,25.2452,25.2927,25.2452,25.2737,34400.0
2011-05-10 15:45:00,26.61,26.62,26.58,26.58,19200.0,25.2737,25.2832,25.2452,25.2452,19200.0
2011-05-10 15:50:00,26.58,26.6,26.57,26.58,17000.0,25.2452,25.2642,25.2357,25.2452,17000.0
2011-05-10 15:55:00,26.58,26.59,26.56,26.59,52200.0,25.2452,25.2547,25.2262,25.2547,52200.0
2011-05-11 09:30:00,26.61,26.65,26.52,26.61,7400.0,25.2737,25.3117,25.1882,25.2737,7400.0
2011-05-11 09:35:00,26.63,26.66,26.59,26.6,2600.0,25.2927,25.3212,25.2547,25.2642,2600.0
2011-05-11 09:40:00,26.62,26.66,26.61,26.66,1800.0,25.2832,25.3212,25.2737,25.3212,1800.0
2011-05-11 09:45:00,26.64,26.67,26.64,26.66,3600.0,25.3022,25.3307,25.3022,25.3212,3600.0
2011-05-11 09:50:00,26.67,26.74,26.67,26.71,9200.0,25.3307,25.3972,25.3307,25.3687,9200.0
2011-05-11 09:55:00,26.68,26.68,26.66,26.66,3800.0,25.3402,25.3402,25.3212,25.3212,3800.0
2011-05-11 10:00:00,26.63,26.64,26.61,26.61,5400.0,25.2927,25.3022,25.2737,25.2737,5400.0
2011-05-11 10:05:00,26.58,26.63,26.58,26.61,2800.0,25.2452,25.2927,25.2452,25.2737,2800.0
2011-05-11 10:10:00,26.59,26.64,26.58,26.64,4600.0,25.2547,25.3022,25.2452,25.3022,4600.0
2011-05-11 10:15:00,26.65,26.71,26.65,26.68,2800.0,25.3117,25.3687,25.3117,25.3402,2800.0
2011-05-11 10:20:00,26.68,26.68,26.66,26.66,3000.0,25.3402,25.3402,25.3212,25.3212,3000.0
2011-05-11 10:25:00,26.65,26.65,26.61,26.65,3800.0,25.3117,25.3117,25.2737,25.3117,3800.0
2011-05-11 10:30:00,26.63,26.63,26.58,26.61,3800.0,25.2927,25.2927,25.2452,25.2737,3800.0
2011-05-11 10:35:00,26.6,26.6,26.57,26.57,2600.0,25.2642,25.2642,25.2357,25.2357,2600.0
2011-05-11 10:40:00,26.57,26.57,26.56,26.57,1800.0,25.2357,25.2357,25.2262,25.2357,1800.0
2011-05-11 10:45:00,26.55,26.56,26.55,26.55,3200.0,25.2167,25.2262,25.2167,25.2167,3200.0
2011-05-11 10:50:00,26.56,26.61,26.56,26.61,5000.0,25.2262,25.2737,25.2262,25.2737,5000.0
2011-05-11 10:55:00,26.64,26.66,26.63,26.63,3800.0,25.3022,25.3212,25.2927,25.2927,3800.0
2011-05-11 11:00:00,26.63,26.63,26.6,26.6,5400.0,25.2927,25.2927,25.2642,25.2642,5400.0
2011-05-11 11:05:00,26.6,26.61,26.6,26.61,4400.0,25.2642,25.2737,25.2642,25.2737,4400.0
2011-05-11 11:10:00,26.61,26.62,26.58,26.59,4600.0,25.2737,25.2832,25.2452,25.2547,4600.0
2011-05-11 11:15:00,26.59,26.61,26.57,26.58,2400.0,25.2547,25.2737,25.2357,25.2452,2400.0
2011-05-11 11:20:00,26.58,26.61,26.58,26.61,3600.0,25.2452,25.2737,25.2452,25.2737,3600.0
2011-05-11 11:25:00,26.61,26.62,26.61,26.61,2000.0,25.2737,25.2832,25.2737,25.2737,2000.0
2011-05-11 11:30:00,26.6,26.61,26.6,26.61,3800.0,25.2642,25.2737,25.2642,25.2737,3800.0
2011-05-11 11:35:00,26.61,26.61,26.59,26.59,2400.0,25.2737,25.2737,25.2547,25.2547,2400.0
2011-05-11 11:40:00,26.59,26.59,26.57,26.57,1200.0,25.2547,25.2547,25.2357,25.2357,1200.0
2011-05-11 11:45:00,26.58,26.6,26.58,26.59,5400.0,25.2452,25.2642,25.2452,25.2547,5400.0
2011-05-11 11:50:00,26.61,26.61,26.55,26.56,3400.0,25.2737,25.2737,25.2167,25.2262,3400.0
2011-05-11 11:55:00,26.56,26.56,26.51,26.51,2200.0,25.2262,25.2262,25.1787,25.1787,2200.0
2011-05-11 12:00:00,26.5,26.5,26.44,26.44,4000.0,25.1693,25.1693,25.1123,25.1123,4000.0
2011-05-11 12:05:00,26.44,26.44,26.41,26.42,3000.0,25.1123,25.1123,25.0838,25.0933,3000.0
2011-05-11 12:10:00,26.42,26.42,26.35,26.35,8600.0,25.0933,25.0933,25.0268,25.0268,8600.0
2011-05-11 12:15:00,26.36,26.36,26.28,26.32,10600.0,25.0363,25.0363,24.9603,24.9983,10600.0
2011-05-11 12:20:00,26.35,26.36,26.35,26.35,2400.0,25.0268,25.0363,25.0268,25.0268,2400.0
2011-05-11 12:25:00,26.35,26.37,26.33,26.35,3400.0,25.0268,25.0458,25.0078,25.0268,3400.0
2011-05-11 12:30:00,26.33,26.36,26.31,26.34,4600.0,25.0078,25.0363,24.9888,25.0173,4600.0
2011-05-11 12:35:00,26.36,26.4,26.36,26.38,3600.0,25.0363,25.0743,25.0363,25.0553,3600.0
2011-05-11 12:40:00,26.36,26.38,26.36,26.38,3000.0,25.0363,25.0553,25.0363,25.0553,3000.0
2011-05-11 12:45:00,26.4,26.4,26.36,26.36,2400.0,25.0743,25.0743,25.0363,25.0363,2400.0
2011-05-11 12:50:00,26.34,26.34,26.33,26.34,1400.0,25.0173,25.0173,25.0078,25.0173,1400.0
2011-05-11 12:55:00,26.34,26.36,26.32,26.34,4000.0,25.0173,25.0363,24.9983,25.0173,4000.0
2011-05-11 13:00:00,26.36,26.4,26.35,26.37,10400.0,25.0363,25.0743,25.0268,25.0458,10400.0
2011-05-11 13:05:00,26.38,26.4,26.36,26.36,7600.0,25.0553,25.0743,25.0363,25.0363,7600.0
2011-05-11 13:10:00,26.36,26.39,26.36,26.38,13600.0,25.0363,25.0648,25.0363,25.0553,13600.0
2011-05-11 13:15:00,26.39,26.42,26.39,26.42,8600.0,25.0648,25.0933,25.0648,25.0933,8600.0
2011-05-11 13:20:00,26.42,26.43,26.4,26.42,7200.0,25.0933,25.1028,25.0743,25.0933,7200.0
2011-05-11 13:25:00,26.43,26.43,26.4,26.4,5000.0,25.1028,25.1028,25.0743,25.0743,5000.0
2011-05-11 13:30:00,26.4,26.41,26.38,26.4,2800.0,25.0743,25.0838,25.0553,25.0743,2800.0
2011-05-11 13:35:00,26.39,26.39,26.33,26.38,6200.0,25.0648,25.0648,25.0078,25.0553,6200.0
2011-05-11 13:40:00,26.37,26.41,26.37,26.41,1800.0,25.0458,25.0838,25.0458,25.0838,1800.0
2011-05-11 13:45:00,26.41,26.43,26.41,26.41,5200.0,25.0838,25.1028,25.0838,25.0838,5200.0
2011-05-11 13:50:00,26.4,26.41,26.4,26.4,2000.0,25.0743,25.0838,25.0743,25.0743,2000.0
2011-05-11 13:55:00,26.41,26.41,26.38,26.38,2400.0,25.0838,25.0838,25.0553,25.0553,2400.0
2011-05-11 14:00:00,26.36,26.37,26.33,26.33,6000.0,25.0363,25.0458,25.0078,25.0078,6000.0
2011-05-11 14:05:00,26.33,26.33,26.32,26.32,2400.0,25.0078,25.0078,24.9983,24.9983,2400.0
2011-05-11 14:10:00,26.31,26.33,26.31,26.32,5400.0,24.9888,25.0078,24.9888,24.9983,5400.0
2011-05-11 14:15:00,26.33,26.33,26.3,26.3,3000.0,25.0078,25.0078,24.9793,24.9793,3000.0
2011-05-11 14:20:00,26.3,26.31,26.28,26.28,2800.0,24.9793,24.9888,24.9603,24.9603,2800.0
2011-05-11 14:25:00,26.29,26.29,26.24,26.28,5000.0,24.9698,24.9698,24.9223,24.9603,5000.0
2011-05-11 14:30:00,26.29,26.3,26.29,26.29,13800.0,24.9698,24.9793,24.9698,24.9698,13800.0
2011-05-11 14:35:00,26.29,26.32,26.28,26.31,13200.0,24.9698,24.9983,24.9603,24.9888,13200.0
2011-05-11 14:40:00,26.31,26.36,26.31,26.35,13000.0,24.9888,25.0363,24.9888,25.0268,13000.0
2011-05-11 14:45:00,26.35,26.35,26.33,26.33,10000.0,25.0268,25.0268,25.0078,25.0078,10000.0
2011-05-11 14:50:00,26.33,26.34,26.33,26.34,8000.0,25.0078,25.0173,25.0078,25.0173,8000.0
2011-05-11 14:55:00,26.34,26.36,26.34,26.35,10400.0,25.0173,25.0363,25.0173,25.0268,10400.0
2011-05-11 15:00:00,26.35,26.36,26.34,26.35,7200.0,25.0268,25.0363,25.0173,25.0268,7200.0
2011-05-11 15:05:00,26.36,26.36,26.36,26.36,8200.0,25.0363,25.0363,25.0363,25.0363,8200.0
2011-05-11 15:10:00,26.36,26.36,26.35,26.36,6000.0,25.0363,25.0363,25.0268,25.0363,6000.0
2011-05-11 15:15:00,26.37,26.39,26.36,26.39,8400.0,25.0458,25.0648,25.0363,25.0648,8400.0
2011-05-11 15:20:00,26.39,26.45,26.39,26.43,11400.0,25.0648,25.1218,25.0648,25.1028,11400.0
2011-05-11 15:25:00,26.43,26.44,26.43,26.43,11400.0,25.1028,25.1123,25.1028,25.1028,11400.0
2011-05-11 15:30:00,26.43,26.44,26.41,26.42,12600.0,25.1028,25.1123,25.0838,25.0933,12600.0
2011-05-11 15:35:00,26.42,26.42,26.38,26.4,27600.0,25.0933,25.0933,25.0553,25.0743,27600.0
2011-05-11 15:40:00,26.4,26.4,26.36,26.38,29400.0,25.0743,25.0743,25.0363,25.0553,29400.0
2011-05-11 15:45:00,26.38,26.42,26.37,26.39,30200.0,25.0553,25.0933,25.0458,25.0648,30200.0
2011-05-11 15:50:00,26.4,26.46,26.4,26.45,40800.0,25.0743,25.1313,25.0743,25.1218,40800.0
2011-05-11 15:55:00,26.44,26.46,26.43,26.46,57600.0,25.1123,25.1313,25.1028,25.1313,57600.0
2011-05-12 09:30:00,26.34,26.34,26.22,26.3,7000.0,25.0173,25.0173,24.9033,24.9793,7000.0
2011-05-12 09:35:00,26.3,26.31,26.25,26.3,6000.0,24.9793,24.9888,24.9318,24.9793,6000.0
2011-05-12 09:40:00,26.3,26.33,26.29,26.3,3800.0,24.9793,25.0078,24.9698,24.9793,3800.0
2011-05-12 09:45:00,26.28,26.29,26.27,26.29,2800.0,24.9603,24.9698,24.9508,24.9698,2800.0
2011-05-12 09:50:00,26.3,26.34,26.29,26.34,7600.0,24.9793,25.0173,24.9698,25.0173,7600.0
2011-05-12 09:55:00,26.36,26.38,26.35,26.38,5600.0,25.0363,25.0553,25.0268,25.0553,5600.0
2011-05-12 10:00:00,26.42,26.48,26.42,26.46,15600.0,25.0933,25.1503,25.0933,25.1313,15600.0
2011-05-12 10:05:00,26.46,26.56,26.42,26.55,5800.0,25.1313,25.2262,25.0933,25.2167,5800.0
2011-05-12 10:10:00,26.54,26.61,26.54,26.6,17200.0,25.2072,25.2737,25.2072,25.2642,17200.0
2011-05-12 10:15:00,26.6,26.62,26.58,26.59,20600.0,25.2642,25.2832,25.2452,25.2547,20600.0
2011-05-12 10:20:00,26.59,26.6,26.52,26.53,73400.0,25.2547,25.2642,25.1882,25.1977,73400.0
2011-05-12 10:25:00,26.55,26.57,26.52,26.54,7000.0,25.2167,25.2357,25.1882,25.2072,7000.0
2011-05-12 10:30:00,26.55,26.55,26.49,26.53,5800.0,25.2167,25.2167,25.1598,25.1977,5800.0
2011-05-12 10:35:00,26.53,26.54,26.5,26.53,107200.0,25.1977,25.2072,25.1693,25.1977,107200.0
2011-05-12 10:40:00,26.53,26.54,26.5,26.52,8600.0,25.1977,25.2072,25.1693,25.1882,8600.0
2011-05-12 10:45:00,26.52,26.57,26.52,26.56,6400.0,25.1882,25.2357,25.1882,25.2262,6400.0
2011-05-12 10:50:00,26.56,26.58,26.5,26.54,9200.0,25.2262,25.2452,25.1693,25.2072,9200.0
2011-05-12 10:55:00,26.55,26.59,26.55,26.59,6400.0,25.2167,25.2547,25.2167,25.2547,6400.0
2011-05-12 11:00:00,26.59,26.61,26.51,26.61,11000.0,25.2547,25.2737,25.1787,25.2737,11000.0
2011-05-12 11:05:00,26.61,26.61,26.59,26.61,6000.0,25.2737,25.2737,25.2547,25.2737,6000.0
2011-05-12 11:10:00,26.61,26.67,26.61,26.67,6000.0,25.2737,25.3307,25.2737,25.3307,6000.0
2011-05-12 11:15:00,26.67,26.68,26.67,26.67,12000.0,25.3307,25.3402,25.3307,25.3307,12000.0
2011-05-12 11:20:00,26.67,26.68,26.64,26.65,12400.0,25.3307,25.3402,25.3022,25.3117,12400.0
2011-05-12 11:25:00,26.65,26.65,26.62,26.63,19200.0,25.3117,25.3117,25.2832,25.2927,19200.0
2011-05-12 11:30:00,26.64,26.64,26.59,26.59,16400.0,25.3022,25.3022,25.2547,25.2547,16400.0
2011-05-12 11:35:00,26.58,26.59,26.57,26.58,12000.0,25.2452,25.2547,25.2357,25.2452,12000.0
2011-05-12 11:40:00,26.58,26.61,26.57,26.6,14800.0,25.2452,25.2737,25.2357,25.2642,14800.0
2011-05-12 11:45:00,26.58,26.59,26.58,26.59,6000.0,25.2452,25.2547,25.2452,25.2547,6000.0
2011-05-12 11:50:00,26.59,26.61,26.59,26.61,9800.0,25.2547,25.2737,25.2547,25.2737,9800.0
2011-05-12 11:55:00,26.61,26.61,26.57,26.57,2200.0,25.2737,25.2737,25.2357,25.2357,2200.0
2011-05-12 12:00:00,26.59,26.6,26.59,26.6,7800.0,25.2547,25.2642,25.2547,25.2642,7800.0
2011-05-12 12:05:00,26.59,26.59,26.57,26.58,2400.0,25.2547,25.2547,25.2357,25.2452,2400.0
2011-05-12 12:10:00,26.59,26.59,26.59,26.59,5800.0,25.2547,25.2547,25.2547,25.2547,5800.0
2011-05-12 12:15:00,26.59,26.59,26.55,26.56,10200.0,25.2547,25.2547,25.2167,25.2262,10200.0
2011-05-12 12:20:00,26.56,26.56,26.53,26.53,12000.0,25.2262,25.2262,25.1977,25.1977,12000.0
2011-05-12 12:25:00,26.54,26.54,26.51,26.52,7600.0,25.2072,25.2072,25.1787,25.1882,7600.0
2011-05-12 12:30:00,26.52,26.53,26.52,26.53,4000.0,25.1882,25.1977,25.1882,25.1977,4000.0
2011-05-12 12:35:00,26.53,26.54,26.53,26.54,2600.0,25.1977,25.2072,25.1977,25.2072,2600.0
2011-05-12 12:40:00,26.54,26.54,26.5,26.5,5600.0,25.2072,25.2072,25.1693,25.1693,5600.0
2011-05-12 12:45:00,26.5,26.51,26.5,26.51,2200.0,25.1693,25.1787,25.1693,25.1787,2200.0
2011-05-12 12:50:00,26.53,26.54,26.52,26.54,2800.0,25.1977,25.2072,25.1882,25.2072,2800.0
2011-05-12 12:55:00,26.56,26.56,26.54,26.56,2400.0,25.2262,25.2262,25.2072,25.2262,2400.0
2011-05-12 13:00:00,26.58,26.6,26.57,26.58,20800.0,25.2452,25.2642,25.2357,25.2452,20800.0
2011-05-12 13:05:00,26.6,26.61,26.6,26.6,3800.0,25.2642,25.2737,25.2642,25.2642,3800.0
2011-05-12 13:10:00,26.61,26.61,26.55,26.61,21600.0,25.2737,25.2737,25.2167,25.2737,21600.0
2011-05-12 13:15:00,26.61,26.61,26.57,26.58,17000.0,25.2737,25.2737,25.2357,25.2452,17000.0
2011-05-12 13:20:00,26.6,26.61,26.58,26.58,8800.0,25.2642,25.2737,25.2452,25.2452,8800.0
2011-05-12 13:25:00,26.58,26.59,26.58,26.59,6600.0,25.2452,25.2547,25.2452,25.2547,6600.0
2011-05-12 13:30:00,26.59,26.59,26.58,26.59,2000.0,25.2547,25.2547,25.2452,25.2547,2000.0
2011-05-12 13:35:00,26.59,26.59,26.57,26.58,46800.0,25.2547,25.2547,25.2357,25.2452,46800.0
2011-05-12 13:40:00,26.59,26.59,26.55,26.55,6600.0,25.2547,25.2547,25.2167,25.2167,6600.0
2011-05-12 13:45:00,26.55,26.58,26.55,26.58,4200.0,25.2167,25.2452,25.2167,25.2452,4200.0
2011-05-12 13:50:00,26.58,26.59,26.58,26.59,11600.0,25.2452,25.2547,25.2452,25.2547,11600.0
2011-05-12 13:55:00,26.59,26.59,26.57,26.57,3800.0,25.2547,25.2547,25.2357,25.2357,3800.0
2011-05-12 14:00:00,26.58,26.59,26.58,26.59,7000.0,25.2452,25.2547,25.2452,25.2547,7000.0
2011-05-12 14:05:00,26.59,26.61,26.59,26.59,8600.0,25.2547,25.2737,25.2547,25.2547,8600.0
2011-05-12 14:10:00,26.59,26.6,26.59,26.6,6200.0,25.2547,25.2642,25.2547,25.2642,6200.0
2011-05-12 14:15:00,26.6,26.6,26.59,26.59,7800.0,25.2642,25.2642,25.2547,25.2547,7800.0
2011-05-12 14:20:00,26.58,26.59,26.57,26.58,2600.0,25.2452,25.2547,25.2357,25.2452,2600.0
2011-05-12 14:25:00,26.59,26.59,26.55,26.56,8800.0,25.2547,25.2547,25.2167,25.2262,8800.0
2011-05-12 14:30:00,26.55,26.55,26.52,26.55,11600.0,25.2167,25.2167,25.1882,25.2167,11600.0
2011-05-12 14:35:00,26.55,26.55,26.53,26.53,19200.0,25.2167,25.2167,25.1977,25.1977,19200.0
2011-05-12 14:40:00,26.52,26.52,26.47,26.5,40000.0,25.1882,25.1882,25.1408,25.1693,40000.0
2011-05-12 14:45:00,26.5,26.52,26.48,26.49,21000.0,25.1693,25.1882,25.1503,25.1598,21000.0
2011-05-12 14:50:00,26.49,26.5,26.47,26.47,8000.0,25.1598,25.1693,25.1408,25.1408,8000.0
2011-05-12 14:55:00,26.47,26.5,26.47,26.5,13600.0,25.1408,25.1693,25.1408,25.1693,13600.0
2011-05-12 15:00:00,26.5,26.5,26.48,26.49,14800.0,25.1693,25.1693,25.1503,25.1598,14800.0
2011-05-12 15:05:00,26.5,26.51,26.49,26.5,14200.0,25.1693,25.1787,25.1598,25.1693,14200.0
2011-05-12 15:10:00,26.51,26.51,26.49,26.49,9800.0,25.1787,25.1787,25.1598,25.1598,9800.0
2011-05-12 15:15:00,26.49,26.53,26.49,26.5,30400.0,25.1598,25.1977,25.1598,25.1693,30400.0
2011-05-12 15:20:00,26.5,26.52,26.48,26.49,24400.0,25.1693,25.1882,25.1503,25.1598,24400.0
2011-05-12 15:25:00,26.48,26.5,26.48,26.5,80000.0,25.1503,25.1693,25.1503,25.1693,80000.0
2011-05-12 15:30:00,26.5,26.53,26.49,26.53,37800.0,25.1693,25.1977,25.1598,25.1977,37800.0
2011-05-12 15:35:00,26.53,26.53,26.51,26.53,19400.0,25.1977,25.1977,25.1787,25.1977,19400.0
2011-05-12 15:40:00,26.53,26.53,26.5,26.5,29200.0,25.1977,25.1977,25.1693,25.1693,29200.0
2011-05-12 15:45:00,26.5,26.52,26.5,26.5,28400.0,25.1693,25.1882,25.1693,25.1693,28400.0
2011-05-12 15:50:00,26.5,26.52,26.49,26.51,81600.0,25.1693,25.1882,25.1598,25.1787,81600.0
2011-05-12 15:55:00,26.52,26.53,26.5,26.5,53800.0,25.1882,25.1977,25.1693,25.1693,53800.0
2011-05-13 09:30:00,26.59,26.7,26.49,26.49,9200.0,25.2644,25.3689,25.1693,25.1693,9200.0
2011-05-13 09:35:00,26.5,26.52,26.44,26.48,3200.0,25.1788,25.1979,25.1218,25.1598,3200.0
2011-05-13 09:40:00,26.44,26.48,26.44,26.47,3400.0,25.1218,25.1598,25.1218,25.1503,3400.0
2011-05-13 09:45:00,26.49,26.5,26.47,26.47,8200.0,25.1693,25.1788,25.1503,25.1503,8200.0
2011-05-13 09:50:00,26.46,26.49,26.44,26.47,1800.0,25.1408,25.1693,25.1218,25.1503,1800.0
2011-05-13 09:55:00,26.48,26.49,26.48,26.49,2600.0,25.1598,25.1693,25.1598,25.1693,2600.0
2011-05-13 10:00:00,26.49,26.49,26.43,26.43,8400.0,25.1693,25.1693,25.1123,25.1123,8400.0
2011-05-13 10:05:00,26.39,26.39,26.38,26.38,2800.0,25.0743,25.0743,25.0648,25.0648,2800.0
2011-05-13 10:10:00,26.35,26.38,26.29,26.35,14000.0,25.0363,25.0648,24.9793,25.0363,14000.0
2011-05-13 10:15:00,26.35,26.42,26.35,26.4,7000.0,25.0363,25.1028,25.0363,25.0838,7000.0
2011-05-13 10:20:00,26.39,26.4,26.35,26.37,3600.0,25.0743,25.0838,25.0363,25.0553,3600.0
2011-05-13 10:25:00,26.38,26.4,26.38,26.39,2600.0,25.0648,25.0838,25.0648,25.0743,2600.0
2011-05-13 10:30:00,26.39,26.43,26.38,26.41,5600.0,25.0743,25.1123,25.0648,25.0933,5600.0
2011-05-13 10:35:00,26.42,26.42,26.4,26.4,4200.0,25.1028,25.1028,25.0838,25.0838,4200.0
2011-05-13 10:40:00,26.42,26.42,26.38,26.38,6000.0,25.1028,25.1028,25.0648,25.0648,6000.0
2011-05-13 10:45:00,26.38,26.39,26.36,26.39,2200.0,25.0648,25.0743,25.0458,25.0743,2200.0
2011-05-13 10:50:00,26.39,26.4,26.39,26.39,2200.0,25.0743,25.0838,25.0743,25.0743,2200.0
2011-05-13 10:55:00,26.39,26.39,26.35,26.35,5000.0,25.0743,25.0743,25.0363,25.0363,5000.0
2011-05-13 11:00:00,26.34,26.34,26.3,26.33,3400.0,25.0268,25.0268,24.9888,25.0173,3400.0
2011-05-13 11:05:00,26.33,26.33,26.3,26.3,2400.0,25.0173,25.0173,24.9888,24.9888,2400.0
2011-05-13 11:10:00,26.31,26.31,26.28,26.3,14200.0,24.9983,24.9983,24.9698,24.9888,14200.0
2011-05-13 11:15:00,26.3,26.3,26.23,26.23,8200.0,24.9888,24.9888,24.9223,24.9223,8200.0
2011-05-13 11:20:00,26.23,26.24,26.17,26.21,10800.0,24.9223,24.9318,24.8653,24.9033,10800.0
2011-05-13 11:25:00,26.21,26.25,26.21,26.24,9400.0,24.9033,24.9413,24.9033,24.9318,9400.0
2011-05-13 11:30:00,26.24,26.25,26.24,26.24,7600.0,24.9318,24.9413,24.9318,24.9318,7600.0
2011-05-13 11:35:00,26.24,26.25,26.22,26.24,9800.0,24.9318,24.9413,24.9128,24.9318,9800.0
2011-05-13 11:40:00,26.23,26.24,26.22,26.23,5800.0,24.9223,24.9318,24.9128,24.9223,5800.0
2011-05-13 11:45:00,26.22,26.25,26.2,26.24,6000.0,24.9128,24.9413,24.8938,24.9318,6000.0
2011-05-13 11:50:00,26.22,26.27,26.22,26.25,5600.0,24.9128,24.9603,24.9128,24.9413,5600.0
2011-05-13 11:55:00,26.24,26.24,26.18,26.2,6400.0,24.9318,24.9318,24.8748,24.8938,6400.0
2011-05-13 12:00:00,26.22,26.25,26.22,26.23,14800.0,24.9128,24.9413,24.9128,24.9223,14800.0
2011-05-13 12:05:00,26.23,26.24,26.21,26.21,6400.0,24.9223,24.9318,24.9033,24.9033,6400.0
2011-05-13 12:10:00,26.21,26.23,26.14,26.14,7800.0,24.9033,24.9223,24.8368,24.8368,7800.0
2011-05-13 12:15:00,26.14,26.23,26.13,26.21,6800.0,24.8368,24.9223,24.8273,24.9033,6800.0
2011-05-13 12:20:00,26.22,26.22,26.17,26.18,4400.0,24.9128,24.9128,24.8653,24.8748,4400.0
2011-05-13 12:25:00,26.17,26.19,26.16,26.19,3400.0,24.8653,24.8843,24.8558,24.8843,3400.0
2011-05-13 12:30:00,26.2,26.26,26.2,26.26,6000.0,24.8938,24.9508,24.8938,24.9508,6000.0
2011-05-13 12:35:00,26.26,26.29,26.25,26.25,5200.0,24.9508,24.9793,24.9413,24.9413,5200.0
2011-05-13 12:40:00,26.25,26.27,26.25,26.26,1600.0,24.9413,24.9603,24.9413,24.9508,1600.0
2011-05-13 12:45:00,26.28,26.28,26.25,26.27,2800.0,24.9698,24.9698,24.9413,24.9603,2800.0
2011-05-13 12:50:00,26.27,26.3,26.25,26.27,2400.0,24.9603,24.9888,24.9413,24.9603,2400.0
2011-05-13 12:55:00,26.26,26.28,26.22,26.23,7200.0,24.9508,24.9698,24.9128,24.9223,7200.0
2011-05-13 13:00:00,26.24,26.28,26.24,26.27,6200.0,24.9318,24.9698,24.9318,24.9603,6200.0
2011-05-13 13:05:00,26.27,26.27,26.25,26.25,7000.0,24.9603,24.9603,24.9413,24.9413,7000.0
2011-05-13 13:10:00,26.27,26.27,26.25,26.25,3400.0,24.9603,24.9603,24.9413,24.9413,3400.0
2011-05-13 13:15:00,26.26,26.26,26.21,26.23,6200.0,24.9508,24.9508,24.9033,24.9223,6200.0
2011-05-13 13:20:00,26.25,26.25,26.21,26.24,6000.0,24.9413,24.9413,24.9033,24.9318,6000.0
2011-05-13 13:25:00,26.24,26.25,26.19,26.21,5600.0,24.9318,24.9413,24.8843,24.9033,5600.0
2011-05-13 13:30:00,26.21,26.22,26.19,26.21,4000.0,24.9033,24.9128,24.8843,24.9033,4000.0
2011-05-13 13:35:00,26.22,26.24,26.21,26.22,7800.0,24.9128,24.9318,24.9033,24.9128,7800.0
2011-05-13 13:40:00,26.2,26.2,26.17,26.2,6200.0,24.8938,24.8938,24.8653,24.8938,6200.0
2011-05-13 13:45:00,26.21,26.22,26.18,26.19,7200.0,24.9033,24.9128,24.8748,24.8843,7200.0
2011-05-13 13:50:00,26.18,26.19,26.17,26.18,4600.0,24.8748,24.8843,24.8653,24.8748,4600.0
2011-05-13 13:55:00,26.18,26.2,26.18,26.19,5000.0,24.8748,24.8938,24.8748,24.8843,5000.0
2011-05-13 14:00:00,26.2,26.23,26.2,26.22,14800.0,24.8938,24.9223,24.8938,24.9128,14800.0
2011-05-13 14:05:00,26.22,26.23,26.19,26.2,5200.0,24.9128,24.9223,24.8843,24.8938,5200.0
2011-05-13 14:10:00,26.2,26.22,26.18,26.22,8200.0,24.8938,24.9128,24.8748,24.9128,8200.0
2011-05-13 14:15:00,26.22,26.23,26.21,26.22,9400.0,24.9128,24.9223,24.9033,24.9128,9400.0
2011-05-13 14:20:00,26.22,26.25,26.22,26.25,11600.0,24.9128,24.9413,24.9128,24.9413,11600.0
2011-05-13 14:25:00,26.25,26.26,26.23,26.26,10200.0,24.9413,24.9508,24.9223,24.9508,10200.0
2011-05-13 14:30:00,26.27,26.28,26.25,26.26,9000.0,24.9603,24.9698,24.9413,24.9508,9000.0
2011-05-13 14:35:00,26.25,26.27,26.25,26.25,5800.0,24.9413,24.9603,24.9413,24.9413,5800.0
2011-05-13 14:40:00,26.25,26.28,26.25,26.25,20800.0,24.9413,24.9698,24.9413,24.9413,20800.0
2011-05-13 14:45:00,26.25,26.25,26.22,26.22,9400.0,24.9413,24.9413,24.9128,24.9128,9400.0
2011-05-13 14:50:00,26.22,26.25,26.22,26.24,16600.0,24.9128,24.9413,24.9128,24.9318,16600.0
2011-05-13 14:55:00,26.23,26.26,26.23,26.25,16400.0,24.9223,24.9508,24.9223,24.9413,16400.0
2011-05-13 15:00:00,26.25,26.25,26.23,26.23,11200.0,24.9413,24.9413,24.9223,24.9223,11200.0
2011-05-13 15:05:00,26.22,26.28,26.22,26.26,11000.0,24.9128,24.9698,24.9128,24.9508,11000.0
2011-05-13 15:10:00,26.26,26.27,26.25,26.27,8000.0,24.9508,24.9603,24.9413,24.9603,8000.0
2011-05-13 15:15:00,26.27,26.27,26.23,26.23,9400.0,24.9603,24.9603,24.9223,24.9223,9400.0
2011-05-13 15:20:00,26.22,26.27,26.22,26.26,10200.0,24.9128,24.9603,24.9128,24.9508,10200.0
2011-05-13 15:25:00,26.25,26.25,26.2,26.22,8800.0,24.9413,24.9413,24.8938,24.9128,8800.0
2011-05-13 15:30:00,26.22,26.25,26.22,26.25,12200.0,24.9128,24.9413,24.9128,24.9413,12200.0
2011-05-13 15:35:00,26.25,26.29,26.24,26.28,13600.0,24.9413,24.9793,24.9318,24.9698,13600.0
2011-05-13 15:40:00,26.28,26.29,26.25,26.26,18400.0,24.9698,24.9793,24.9413,24.9508,18400.0
2011-05-13 15:45:00,26.27,26.27,26.23,26.25,26600.0,24.9603,24.9603,24.9223,24.9413,26600.0
2011-05-13 15:50:00,26.25,26.25,26.23,26.25,17200.0,24.9413,24.9413,24.9223,24.9413,17200.0
2011-05-13 15:55:00,26.25,26.27,26.2,26.24,150200.0,24.9413,24.9603,24.8938,24.9318,150200.0
2011-05-16 09:30:00,26.09,26.13,26.01,26.05,23000.0,24.7893,24.8273,24.7133,24.7513,23000.0
2011-05-16 09:35:00,26.07,26.17,26.07,26.14,6200.0,24.7703,24.8653,24.7703,24.8368,6200.0
2011-05-16 09:40:00,26.13,26.17,26.11,26.15,112000.0,24.8273,24.8653,24.8083,24.8463,112000.0
2011-05-16 09:45:00,26.12,26.12,26.01,26.01,8400.0,24.8178,24.8178,24.7133,24.7133,8400.0
2011-05-16 09:50:00,26.0,26.17,26.0,26.12,5600.0,24.7038,24.8653,24.7038,24.8178,5600.0
2011-05-16 09:55:00,26.13,26.14,26.1,26.13,4800.0,24.8273,24.8368,24.7988,24.8273,4800.0
2011-05-16 10:00:00,26.15,26.22,26.15,26.21,4200.0,24.8463,24.9128,24.8463,24.9033,4200.0
2011-05-16 10:05:00,26.22,26.25,26.21,26.25,7800.0,24.9128,24.9413,24.9033,24.9413,7800.0
2011-05-16 10:10:00,26.25,26.25,26.19,26.19,5600.0,24.9413,24.9413,24.8843,24.8843,5600.0
2011-05-16 10:15:00,26.2,26.22,26.18,26.2,5000.0,24.8938,24.9128,24.8748,24.8938,5000.0
2011-05-16 10:20:00,26.21,26.21,26.14,26.14,5200.0,24.9033,24.9033,24.8368,24.8368,5200.0
2011-05-16 10:25:00,26.13,26.18,26.13,26.14,4600.0,24.8273,24.8748,24.8273,24.8368,4600.0
2011-05-16 10:30:00,26.15,26.18,26.15,26.18,3200.0,24.8463,24.8748,24.8463,24.8748,3200.0
2011-05-16 10:35:00,26.18,26.23,26.18,26.18,6200.0,24.8748,24.9223,24.8748,24.8748,6200.0
2011-05-16 10:40:00,26.2,26.24,26.18,26.21,4800.0,24.8938,24.9318,24.8748,24.9033,4800.0
2011-05-16 10:45:00,26.21,26.23,26.18,26.21,4800.0,24.9033,24.9223,24.8748,24.9033,4800.0
2011-05-16 10:50:00,26.21,26.22,26.2,26.21,2000.0,24.9033,24.9128,24.8938,24.9033,2000.0
2011-05-16 10:55:00,26.22,26.23,26.2,26.21,6400.0,24.9128,24.9223,24.8938,24.9033,6400.0
2011-05-16 11:00:00,26.22,26.24,26.21,26.24,4000.0,24.9128,24.9318,24.9033,24.9318,4000.0
2011-05-16 11:05:00,26.23,26.24,26.18,26.22,57000.0,24.9223,24.9318,24.8748,24.9128,57000.0
2011-05-16 11:10:00,26.2,26.21,26.2,26.21,4200.0,24.8938,24.9033,24.8938,24.9033,4200.0
2011-05-16 11:15:00,26.22,26.22,26.2,26.2,7800.0,24.9128,24.9128,24.8938,24.8938,7800.0
2011-05-16 11:20:00,26.21,26.21,26.2,26.2,3600.0,24.9033,24.9033,24.8938,24.8938,3600.0
2011-05-16 11:25:00,26.21,26.23,26.2,26.21,5000.0,24.9033,24.9223,24.8938,24.9033,5000.0
2011-05-16 11:30:00,26.21,26.23,26.21,26.23,2800.0,24.9033,24.9223,24.9033,24.9223,2800.0
2011-05-16 11:35:00,26.23,26.25,26.23,26.24,4200.0,24.9223,24.9413,24.9223,24.9318,4200.0
2011-05-16 11:40:00,26.25,26.25,26.22,26.22,6400.0,24.9413,24.9413,24.9128,24.9128,6400.0
2011-05-16 11:45:00,26.23,26.23,26.23,26.23,400.0,24.9223,24.9223,24.9223,24.9223,400.0
2011-05-16 11:50:00,26.23,26.23,26.2,26.2,5400.0,24.9223,24.9223,24.8938,24.8938,5400.0
2011-05-16 11:55:00,26.18,26.2,26.18,26.18,5200.0,24.8748,24.8938,24.8748,24.8748,5200.0
2011-05-16 12:00:00,26.17,26.21,26.17,26.2,4800.0,24.8653,24.9033,24.8653,24.8938,4800.0
2011-05-16 12:05:00,26.2,26.2,26.18,26.18,7200.0,24.8938,24.8938,24.8748,24.8748,7200.0
2011-05-16 12:10:00,26.18,26.2,26.18,26.2,3400.0,24.8748,24.8938,24.8748,24.8938,3400.0
2011-05-16 12:15:00,26.2,26.21,26.2,26.21,2800.0,24.8938,24.9033,24.8938,24.9033,2800.0
2011-05-16 12:20:00,26.22,26.25,26.22,26.25,5600.0,24.9128,24.9413,24.9128,24.9413,5600.0
2011-05-16 12:25:00,26.25,26.29,26.25,26.29,5600.0,24.9413,24.9793,24.9413,24.9793,5600.0
2011-05-16 12:30:00,26.3,26.33,26.28,26.28,8000.0,24.9888,25.0173,24.9698,24.9698,8000.0
2011-05-16 12:35:00,26.27,26.28,26.22,26.24,7000.0,24.9603,24.9698,24.9128,24.9318,7000.0
2011-05-16 12:40:00,26.25,26.28,26.25,26.25,54400.0,24.9413,24.9698,24.9413,24.9413,54400.0
2011-05-16 12:45:00,26.24,26.24,26.23,26.23,1000.0,24.9318,24.9318,24.9223,24.9223,1000.0
2011-05-16 12:50:00,26.25,26.25,26.18,26.21,3000.0,24.9413,24.9413,24.8748,24.9033,3000.0
2011-05-16 12:55:00,26.2,26.21,26.18,26.2,4600.0,24.8938,24.9033,24.8748,24.8938,4600.0
2011-05-16 13:00:00,26.2,26.22,26.18,26.21,6000.0,24.8938,24.9128,24.8748,24.9033,6000.0
2011-05-16 13:05:00,26.2,26.21,26.18,26.2,17000.0,24.8938,24.9033,24.8748,24.8938,17000.0
2011-05-16 13:10:00,26.19,26.2,26.16,26.2,8000.0,24.8843,24.8938,24.8558,24.8938,8000.0
2011-05-16 13:15:00,26.19,26.2,26.15,26.2,16000.0,24.8843,24.8938,24.8463,24.8938,16000.0
2011-05-16 13:20:00,26.2,26.21,26.17,26.18,25600.0,24.8938,24.9033,24.8653,24.8748,25600.0
2011-05-16 13:25:00,26.18,26.18,26.14,26.14,10600.0,24.8748,24.8748,24.8368,24.8368,10600.0
2011-05-16 13:30:00,26.14,26.18,26.14,26.18,14600.0,24.8368,24.8748,24.8368,24.8748,14600.0
2011-05-16 13:35:00,26.16,26.2,26.14,26.16,18200.0,24.8558,24.8938,24.8368,24.8558,18200.0
2011-05-16 13:40:00,26.17,26.17,26.15,26.15,1400.0,24.8653,24.8653,24.8463,24.8463,1400.0
2011-05-16 13:45:00,26.15,26.18,26.15,26.15,9800.0,24.8463,24.8748,24.8463,24.8463,9800.0
2011-05-16 13:50:00,26.14,26.16,26.14,26.15,4000.0,24.8368,24.8558,24.8368,24.8463,4000.0
2011-05-16 13:55:00,26.14,26.16,26.14,26.16,3800.0,24.8368,24.8558,24.8368,24.8558,3800.0
2011-05-16 14:00:00,26.15,26.15,26.14,26.15,2800.0,24.8463,24.8463,24.8368,24.8463,2800.0
2011-05-16 14:05:00,26.16,26.18,26.16,26.18,5800.0,24.8558,24.8748,24.8558,24.8748,5800.0
2011-05-16 14:10:00,26.16,26.18,26.15,26.17,15200.0,24.8558,24.8748,24.8463,24.8653,15200.0
2011-05-16 14:15:00,26.17,26.21,26.17,26.18,11200.0,24.8653,24.9033,24.8653,24.8748,11200.0
2011-05-16 14:20:00,26.19,26.2,26.18,26.18,1200.0,24.8843,24.8938,24.8748,24.8748,1200.0
2011-05-16 14:25:00,26.17,26.17,26.14,26.15,3200.0,24.8653,24.8653,24.8368,24.8463,3200.0
2011-05-16 14:30:00,26.15,26.17,26.15,26.15,13200.0,24.8463,24.8653,24.8463,24.8463,13200.0
2011-05-16 14:35:00,26.14,26.14,26.1,26.13,12000.0,24.8368,24.8368,24.7988,24.8273,12000.0
2011-05-16 14:40:00,26.14,26.14,26.08,26.11,14200.0,24.8368,24.8368,24.7798,24.8083,14200.0
2011-05-16 14:45:00,26.11,26.17,26.1,26.16,11000.0,24.8083,24.8653,24.7988,24.8558,11000.0
2011-05-16 14:50:00,26.16,26.16,26.11,26.11,8000.0,24.8558,24.8558,24.8083,24.8083,8000.0
2011-05-16 14:55:00,26.11,26.16,26.11,26.14,6600.0,24.8083,24.8558,24.8083,24.8368,6600.0
2011-05-16 15:00:00,26.13,26.2,26.13,26.18,10800.0,24.8273,24.8938,24.8273,24.8748,10800.0
2011-05-16 15:05:00,26.18,26.2,26.18,26.18,6800.0,24.8748,24.8938,24.8748,24.8748,6800.0
2011-05-16 15:10:00,26.18,26.19,26.18,26.18,6800.0,24.8748,24.8843,24.8748,24.8748,6800.0
2011-05-16 15:15:00,26.18,26.21,26.18,26.19,12000.0,24.8748,24.9033,24.8748,24.8843,12000.0
2011-05-16 15:20:00,26.18,26.2,26.17,26.18,17000.0,24.8748,24.8938,24.8653,24.8748,17000.0
2011-05-16 15:25:00,26.18,26.2,26.16,26.17,15000.0,24.8748,24.8938,24.8558,24.8653,15000.0
2011-05-16 15:30:00,26.16,26.18,26.16,26.18,8400.0,24.8558,24.8748,24.8558,24.8748,8400.0
2011-05-16 15:35:00,26.17,26.18,26.13,26.14,15000.0,24.8653,24.8748,24.8273,24.8368,15000.0
2011-05-16 15:40:00,26.14,26.14,26.09,26.09,19800.0,24.8368,24.8368,24.7893,24.7893,19800.0
2011-05-16 15:45:00,26.09,26.1,26.06,26.09,16000.0,24.7893,24.7988,24.7608,24.7893,16000.0
2011-05-16 15:50:00,26.09,26.11,26.08,26.11,18400.0,24.7893,24.8083,24.7798,24.8083,18400.0
2011-05-16 15:55:00,26.1,26.1,26.07,26.08,25800.0,24.7988,24.7988,24.7703,24.7798,25800.0
2011-05-17 09:30:00,26.0,26.0,25.83,25.91,6000.0,24.7038,24.7038,24.5423,24.6183,6000.0
2011-05-17 09:35:00,25.93,26.0,25.9,25.97,3600.0,24.6373,24.7038,24.6088,24.6753,3600.0
2011-05-17 09:40:00,25.99,26.04,25.98,26.0,6600.0,24.6943,24.7418,24.6848,24.7038,6600.0
2011-05-17 09:45:00,25.99,26.06,25.99,26.03,8000.0,24.6943,24.7608,24.6943,24.7323,8000.0
2011-05-17 09:50:00,26.03,26.03,25.99,26.0,6000.0,24.7323,24.7323,24.6943,24.7038,6000.0
2011-05-17 09:55:00,26.0,26.06,25.99,25.99,7200.0,24.7038,24.7608,24.6943,24.6943,7200.0
2011-05-17 10:00:00,25.98,25.98,25.94,25.94,7000.0,24.6848,24.6848,24.6468,24.6468,7000.0
2011-05-17 10:05:00,25.95,25.96,25.92,25.93,5200.0,24.6563,24.6658,24.6278,24.6373,5200.0
2011-05-17 10:10:00,25.95,25.96,25.93,25.95,2800.0,24.6563,24.6658,24.6373,24.6563,2800.0
2011-05-17 10:15:00,25.96,26.0,25.96,25.99,4600.0,24.6658,24.7038,24.6658,24.6943,4600.0
2011-05-17 10:20:00,25.98,25.99,25.97,25.99,2200.0,24.6848,24.6943,24.6753,24.6943,2200.0
2011-05-17 10:25:00,25.99,26.0,25.99,26.0,16200.0,24.6943,24.7038,24.6943,24.7038,16200.0
2011-05-17 10:30:00,26.0,26.0,25.96,25.98,108000.0,24.7038,24.7038,24.6658,24.6848,108000.0
2011-05-17 10:35:00,25.97,25.97,25.93,25.93,3800.0,24.6753,24.6753,24.6373,24.6373,3800.0
2011-05-17 10:40:00,25.92,25.93,25.88,25.9,5200.0,24.6278,24.6373,24.5898,24.6088,5200.0
2011-05-17 10:45:00,25.9,25.9,25.84,25.86,14000.0,24.6088,24.6088,24.5518,24.5708,14000.0
2011-05-17 10:50:00,25.86,25.9,25.86,25.9,9800.0,24.5708,24.6088,24.5708,24.6088,9800.0
2011-05-17 10:55:00,25.92,25.97,25.88,25.89,4200.0,24.6278,24.6753,24.5898,24.5993,4200.0
2011-05-17 11:00:00,25.89,25.9,25.86,25.88,21400.0,24.5993,24.6088,24.5708,24.5898,21400.0
2011-05-17 11:05:00,25.91,25.91,25.85,25.85,13800.0,24.6183,24.6183,24.5613,24.5613,13800.0
2011-05-17 11:10:00,25.85,25.86,25.84,25.86,8000.0,24.5613,24.5708,24.5518,24.5708,8000.0
2011-05-17 11:15:00,25.86,25.89,25.86,25.89,6800.0,24.5708,24.5993,24.5708,24.5993,6800.0
2011-05-17 11:20:00,25.91,25.92,25.91,25.92,1200.0,24.6183,24.6278,24.6183,24.6278,1200.0
2011-05-17 11:25:00,25.92,25.92,25.86,25.87,2400.0,24.6278,24.6278,24.5708,24.5803,2400.0
2011-05-17 11:30:00,25.88,25.89,25.85,25.85,13200.0,24.5898,24.5993,24.5613,24.5613,13200.0
2011-05-17 11:35:00,25.84,25.86,25.84,25.85,1000.0,24.5518,24.5708,24.5518,24.5613,1000.0
2011-05-17 11:40:00,25.85,25.85,25.84,25.85,3000.0,24.5613,24.5613,24.5518,24.5613,3000.0
2011-05-17 11:45:00,25.86,25.88,25.86,25.88,1800.0,24.5708,24.5898,24.5708,24.5898,1800.0
2011-05-17 11:50:00,25.88,25.89,25.86,25.87,2200.0,24.5898,24.5993,24.5708,24.5803,2200.0
2011-05-17 11:55:00,25.86,25.9,25.86,25.88,3800.0,24.5708,24.6088,24.5708,24.5898,3800.0
2011-05-17 12:00:00,25.89,25.89,25.86,25.88,2200.0,24.5993,24.5993,24.5708,24.5898,2200.0
2011-05-17 12:05:00,25.88,25.89,25.87,25.87,1600.0,24.5898,24.5993,24.5803,24.5803,1600.0
2011-05-17 12:10:00,25.87,25.89,25.87,25.88,2800.0,24.5803,24.5993,24.5803,24.5898,2800.0
2011-05-17 12:15:00,25.88,25.89,25.87,25.88,36800.0,24.5898,24.5993,24.5803,24.5898,36800.0
2011-05-17 12:20:00,25.88,25.89,25.87,25.89,3400.0,24.5898,24.5993,24.5803,24.5993,3400.0
2011-05-17 12:25:00,25.88,25.89,25.88,25.89,1200.0,24.5898,24.5993,24.5898,24.5993,1200.0
2011-05-17 12:30:00,25.88,25.94,25.88,25.92,9400.0,24.5898,24.6468,24.5898,24.6278,9400.0
2011-05-17 12:35:00,25.92,25.93,25.92,25.92,4800.0,24.6278,24.6373,24.6278,24.6278,4800.0
2011-05-17 12:40:00,25.95,25.97,25.95,25.97,2200.0,24.6563,24.6753,24.6563,24.6753,2200.0
2011-05-17 12:45:00,25.95,25.95,25.89,25.9,2000.0,24.6563,24.6563,24.5993,24.6088,2000.0
2011-05-17 12:50:00,25.89,25.9,25.88,25.88,4200.0,24.5993,24.6088,24.5898,24.5898,4200.0
2011-05-17 12:55:00,25.89,25.89,25.86,25.89,12400.0,24.5993,24.5993,24.5708,24.5993,12400.0
2011-05-17 13:00:00,25.9,25.91,25.89,25.91,2000.0,24.6088,24.6183,24.5993,24.6183,2000.0
2011-05-17 13:05:00,25.9,25.9,25.9,25.9,1000.0,24.6088,24.6088,24.6088,24.6088,1000.0
2011-05-17 13:10:00,25.89,25.9,25.88,25.9,3200.0,24.5993,24.6088,24.5898,24.6088,3200.0
2011-05-17 13:15:00,25.9,25.91,25.89,25.89,3600.0,24.6088,24.6183,24.5993,24.5993,3600.0
2011-05-17 13:20:00,25.88,25.9,25.88,25.9,4600.0,24.5898,24.6088,24.5898,24.6088,4600.0
2011-05-17 13:25:00,25.9,25.9,25.89,25.89,4400.0,24.6088,24.6088,24.5993,24.5993,4400.0
2011-05-17 13:30:00,25.89,25.91,25.89,25.9,4800.0,24.5993,24.6183,24.5993,24.6088,4800.0
2011-05-17 13:35:00,25.88,25.9,25.88,25.89,3400.0,24.5898,24.6088,24.5898,24.5993,3400.0
2011-05-17 13:40:00,25.89,25.89,25.88,25.89,2200.0,24.5993,24.5993,24.5898,24.5993,2200.0
2011-05-17 13:45:00,25.9,25.91,25.89,25.89,4400.0,24.6088,24.6183,24.5993,24.5993,4400.0
2011-05-17 13:50:00,25.89,25.91,25.89,25.89,3200.0,24.5993,24.6183,24.5993,24.5993,3200.0
2011-05-17 13:55:00,25.88,25.92,25.88,25.92,4400.0,24.5898,24.6278,24.5898,24.6278,4400.0
2011-05-17 14:00:00,25.92,25.96,25.92,25.93,2800.0,24.6278,24.6658,24.6278,24.6373,2800.0
2011-05-17 14:05:00,25.93,25.94,25.92,25.93,5400.0,24.6373,24.6468,24.6278,24.6373,5400.0
2011-05-17 14:10:00,25.93,25.93,25.9,25.9,1600.0,24.6373,24.6373,24.6088,24.6088,1600.0
2011-05-17 14:15:00,25.9,25.92,25.88,25.88,3800.0,24.6088,24.6278,24.5898,24.5898,3800.0
2011-05-17 14:20:00,25.88,25.88,25.85,25.86,3600.0,24.5898,24.5898,24.5613,24.5708,3600.0
2011-05-17 14:25:00,25.85,25.87,25.85,25.86,3800.0,24.5613,24.5803,24.5613,24.5708,3800.0
2011-05-17 14:30:00,25.86,25.87,25.86,25.87,7400.0,24.5708,24.5803,24.5708,24.5803,7400.0
2011-05-17 14:35:00,25.86,25.86,25.83,25.84,2600.0,24.5708,24.5708,24.5423,24.5518,2600.0
2011-05-17 14:40:00,25.83,25.85,25.81,25.82,8800.0,24.5423,24.5613,24.5232,24.5328,8800.0
2011-05-17 14:45:00,25.82,25.9,25.82,25.89,38800.0,24.5328,24.6088,24.5328,24.5993,38800.0
2011-05-17 14:50:00,25.88,25.93,25.88,25.9,5800.0,24.5898,24.6373,24.5898,24.6088,5800.0
2011-05-17 14:55:00,25.9,25.94,25.9,25.94,5000.0,24.6088,24.6468,24.6088,24.6468,5000.0
2011-05-17 15:00:00,25.95,25.95,25.92,25.93,9200.0,24.6563,24.6563,24.6278,24.6373,9200.0
2011-05-17 15:05:00,25.93,25.93,25.9,25.91,9800.0,24.6373,24.6373,24.6088,24.6183,9800.0
2011-05-17 15:10:00,25.91,25.94,25.91,25.93,6200.0,24.6183,24.6468,24.6183,24.6373,6200.0
2011-05-17 15:15:00,25.92,25.92,25.89,25.89,9600.0,24.6278,24.6278,24.5993,24.5993,9600.0
2011-05-17 15:20:00,25.9,25.92,25.89,25.89,143800.0,24.6088,24.6278,24.5993,24.5993,143800.0
2011-05-17 15:25:00,25.9,25.9,25.88,25.88,6800.0,24.6088,24.6088,24.5898,24.5898,6800.0
2011-05-17 15:30:00,25.89,25.92,25.89,25.9,12800.0,24.5993,24.6278,24.5993,24.6088,12800.0
2011-05-17 15:35:00,25.9,25.92,25.9,25.9,8800.0,24.6088,24.6278,24.6088,24.6088,8800.0
2011-05-17 15:40:00,25.9,25.91,25.87,25.87,13200.0,24.6088,24.6183,24.5803,24.5803,13200.0
2011-05-17 15:45:00,25.87,25.9,25.87,25.88,30400.0,24.5803,24.6088,24.5803,24.5898,30400.0
2011-05-17 15:50:00,25.88,25.89,25.85,25.88,18800.0,24.5898,24.5993,24.5613,24.5898,18800.0
2011-05-17 15:55:00,25.88,25.91,25.88,25.9,40200.0,24.5898,24.6183,24.5898,24.6088,40200.0
2011-05-18 09:30:00,25.98,26.06,25.86,26.05,12000.0,24.6848,24.7608,24.5708,24.7513,12000.0
2011-05-18 09:35:00,26.1,26.13,26.1,26.1,2000.0,24.7988,24.8273,24.7988,24.7988,2000.0
2011-05-18 09:40:00,26.08,26.08,26.06,26.06,2000.0,24.7798,24.7798,24.7608,24.7608,2000.0
2011-05-18 09:45:00,26.05,26.07,26.0,26.07,4200.0,24.7513,24.7703,24.7038,24.7703,4200.0
2011-05-18 09:50:00,26.07,26.1,26.06,26.09,3600.0,24.7703,24.7988,24.7608,24.7893,3600.0
2011-05-18 09:55:00,26.09,26.12,26.07,26.08,5000.0,24.7893,24.8178,24.7703,24.7798,5000.0
2011-05-18 10:00:00,26.08,26.14,26.06,26.14,6400.0,24.7798,24.8368,24.7608,24.8368,6400.0
2011-05-18 10:05:00,26.11,26.18,26.1,26.18,2400.0,24.8083,24.8748,24.7988,24.8748,2400.0
2011-05-18 10:10:00,26.17,26.2,26.17,26.2,6400.0,24.8653,24.8938,24.8653,24.8938,6400.0
2011-05-18 10:15:00,26.2,26.2,26.14,26.17,5400.0,24.8938,24.8938,24.8368,24.8653,5400.0
2011-05-18 10:20:00,26.18,26.2,26.16,26.18,7600.0,24.8748,24.8938,24.8558,24.8748,7600.0
2011-05-18 10:25:00,26.18,26.25,26.18,26.25,5400.0,24.8748,24.9413,24.8748,24.9413,5400.0
2011-05-18 10:30:00,26.25,26.27,26.24,26.24,5000.0,24.9413,24.9603,24.9318,24.9318,5000.0
2011-05-18 10:35:00,26.25,26.3,26.25,26.26,316800.0,24.9413,24.9888,24.9413,24.9508,316800.0
2011-05-18 10:40:00,26.27,26.29,26.25,26.28,5200.0,24.9603,24.9793,24.9413,24.9698,5200.0
2011-05-18 10:45:00,26.28,26.39,26.28,26.39,536600.0,24.9698,25.0743,24.9698,25.0743,536600.0
2011-05-18 10:50:00,26.39,26.43,26.36,26.39,32600.0,25.0743,25.1123,25.0458,25.0743,32600.0
2011-05-18 10:55:00,26.39,26.39,26.36,26.36,136200.0,25.0743,25.0743,25.0458,25.0458,136200.0
2011-05-18 11:00:00,26.36,26.43,26.36,26.43,5600.0,25.0458,25.1123,25.0458,25.1123,5600.0
2011-05-18 11:05:00,26.43,26.5,26.43,26.5,10800.0,25.1123,25.1788,25.1123,25.1788,10800.0
2011-05-18 11:10:00,26.5,26.5,26.48,26.5,6200.0,25.1788,25.1788,25.1598,25.1788,6200.0
2011-05-18 11:15:00,26.5,26.56,26.5,26.56,22600.0,25.1788,25.2359,25.1788,25.2359,22600.0
2011-05-18 11:20:00,26.55,26.55,26.5,26.5,28400.0,25.2264,25.2264,25.1788,25.1788,28400.0
2011-05-18 11:25:00,26.49,26.5,26.48,26.49,4400.0,25.1693,25.1788,25.1598,25.1693,4400.0
2011-05-18 11:30:00,26.5,26.54,26.5,26.54,7200.0,25.1788,25.2169,25.1788,25.2169,7200.0
2011-05-18 11:35:00,26.55,26.61,26.55,26.61,7000.0,25.2264,25.2834,25.2264,25.2834,7000.0
2011-05-18 11:40:00,26.61,26.63,26.59,26.61,6400.0,25.2834,25.3024,25.2644,25.2834,6400.0
2011-05-18 11:45:00,26.61,26.61,26.57,26.6,3200.0,25.2834,25.2834,25.2454,25.2739,3200.0
2011-05-18 11:50:00,26.6,26.6,26.59,26.6,2200.0,25.2739,25.2739,25.2644,25.2739,2200.0
2011-05-18 11:55:00,26.61,26.61,26.5,26.6,43400.0,25.2834,25.2834,25.1788,25.2739,43400.0
2011-05-18 12:00:00,26.6,26.61,26.6,26.61,27800.0,25.2739,25.2834,25.2739,25.2834,27800.0
2011-05-18 12:05:00,26.6,26.6,26.56,26.57,4600.0,25.2739,25.2739,25.2359,25.2454,4600.0
2011-05-18 12:10:00,26.59,26.6,26.49,26.5,97600.0,25.2644,25.2739,25.1693,25.1788,97600.0
2011-05-18 12:15:00,26.5,26.53,26.39,26.5,54600.0,25.1788,25.2074,25.0743,25.1788,54600.0
2011-05-18 12:20:00,26.52,26.54,26.47,26.48,4000.0,25.1979,25.2169,25.1503,25.1598,4000.0
2011-05-18 12:25:00,26.5,26.5,26.45,26.45,17000.0,25.1788,25.1788,25.1313,25.1313,17000.0
2011-05-18 12:30:00,26.48,26.5,26.45,26.46,10600.0,25.1598,25.1788,25.1313,25.1408,10600.0
2011-05-18 12:35:00,26.47,26.49,26.44,26.46,6800.0,25.1503,25.1693,25.1218,25.1408,6800.0
2011-05-18 12:40:00,26.46,26.48,26.46,26.48,9600.0,25.1408,25.1598,25.1408,25.1598,9600.0
2011-05-18 12:45:00,26.47,26.47,26.46,26.46,3200.0,25.1503,25.1503,25.1408,25.1408,3200.0
2011-05-18 12:50:00,26.47,26.47,26.45,26.45,3200.0,25.1503,25.1503,25.1313,25.1313,3200.0
2011-05-18 12:55:00,26.44,26.46,26.44,26.45,5400.0,25.1218,25.1408,25.1218,25.1313,5400.0
2011-05-18 13:00:00,26.45,26.46,26.45,26.46,4600.0,25.1313,25.1408,25.1313,25.1408,4600.0
2011-05-18 13:05:00,26.46,26.47,26.45,26.46,15000.0,25.1408,25.1503,25.1313,25.1408,15000.0
2011-05-18 13:10:00,26.46,26.48,26.45,26.48,108800.0,25.1408,25.1598,25.1313,25.1598,108800.0
2011-05-18 13:15:00,26.48,26.49,26.46,26.47,20200.0,25.1598,25.1693,25.1408,25.1503,20200.0
2011-05-18 13:20:00,26.48,26.48,26.45,26.46,3400.0,25.1598,25.1598,25.1313,25.1408,3400.0
2011-05-18 13:25:00,26.46,26.46,26.45,26.46,2800.0,25.1408,25.1408,25.1313,25.1408,2800.0
2011-05-18 13:30:00,26.46,26.48,26.46,26.48,5600.0,25.1408,25.1598,25.1408,25.1598,5600.0
2011-05-18 13:35:00,26.47,26.48,26.47,26.48,2800.0,25.1503,25.1598,25.1503,25.1598,2800.0
2011-05-18 13:40:00,26.48,26.49,26.47,26.49,5000.0,25.1598,25.1693,25.1503,25.1693,5000.0
2011-05-18 13:45:00,26.49,26.49,26.49,26.49,1200.0,25.1693,25.1693,25.1693,25.1693,1200.0
2011-05-18 13:50:00,26.49,26.5,26.48,26.5,7600.0,25.1693,25.1788,25.1598,25.1788,7600.0
2011-05-18 13:55:00,26.5,26.53,26.5,26.52,11800.0,25.1788,25.2074,25.1788,25.1979,11800.0
2011-05-18 14:00:00,26.52,26.52,26.49,26.5,12000.0,25.1979,25.1979,25.1693,25.1788,12000.0
2011-05-18 14:05:00,26.5,26.55,26.49,26.55,10400.0,25.1788,25.2264,25.1693,25.2264,10400.0
2011-05-18 14:10:00,26.55,26.55,26.53,26.54,23200.0,25.2264,25.2264,25.2074,25.2169,23200.0
2011-05-18 14:15:00,26.54,26.54,26.49,26.5,6000.0,25.2169,25.2169,25.1693,25.1788,6000.0
2011-05-18 14:20:00,26.51,26.52,26.49,26.49,7600.0,25.1884,25.1979,25.1693,25.1693,7600.0
2011-05-18 14:25:00,26.5,26.5,26.46,26.47,3600.0,25.1788,25.1788,25.1408,25.1503,3600.0
2011-05-18 14:30:00,26.47,26.48,26.46,26.48,9000.0,25.1503,25.1598,25.1408,25.1598,9000.0
2011-05-18 14:35:00,26.48,26.5,26.46,26.48,7800.0,25.1598,25.1788,25.1408,25.1598,7800.0
2011-05-18 14:40:00,26.48,26.5,26.48,26.49,11000.0,25.1598,25.1788,25.1598,25.1693,11000.0
2011-05-18 14:45:00,26.5,26.51,26.49,26.49,8800.0,25.1788,25.1884,25.1693,25.1693,8800.0
2011-05-18 14:50:00,26.49,26.5,26.49,26.49,12400.0,25.1693,25.1788,25.1693,25.1693,12400.0
2011-05-18 14:55:00,26.49,26.5,26.48,26.5,5800.0,25.1693,25.1788,25.1598,25.1788,5800.0
2011-05-18 15:00:00,26.5,26.5,26.48,26.5,11400.0,25.1788,25.1788,25.1598,25.1788,11400.0
2011-05-18 15:05:00,26.5,26.5,26.47,26.48,13200.0,25.1788,25.1788,25.1503,25.1598,13200.0
2011-05-18 15:10:00,26.48,26.5,26.45,26.46,13400.0,25.1598,25.1788,25.1313,25.1408,13400.0
2011-05-18 15:15:00,26.46,26.47,26.46,26.46,16800.0,25.1408,25.1503,25.1408,25.1408,16800.0
2011-05-18 15:20:00,26.46,26.48,26.44,26.47,14400.0,25.1408,25.1598,25.1218,25.1503,14400.0
2011-05-18 15:25:00,26.48,26.5,26.47,26.49,11600.0,25.1598,25.1788,25.1503,25.1693,11600.0
2011-05-18 15:30:00,26.5,26.5,26.48,26.48,12400.0,25.1788,25.1788,25.1598,25.1598,12400.0
2011-05-18 15:35:00,26.49,26.5,26.48,26.5,13400.0,25.1693,25.1788,25.1598,25.1788,13400.0
2011-05-18 15:40:00,26.5,26.5,26.5,26.5,68800.0,25.1788,25.1788,25.1788,25.1788,68800.0
2011-05-18 15:45:00,26.5,26.5,26.45,26.46,38200.0,25.1788,25.1788,25.1313,25.1408,38200.0
2011-05-18 15:50:00,26.46,26.47,26.43,26.43,41000.0,25.1408,25.1503,25.1123,25.1123,41000.0
2011-05-18 15:55:00,26.43,26.47,26.43,26.46,54000.0,25.1123,25.1503,25.1123,25.1408,54000.0
2011-05-19 09:30:00,26.5,26.7,26.5,26.63,16600.0,25.1788,25.3689,25.1788,25.3024,16600.0
2011-05-19 09:35:00,26.66,26.71,26.64,26.65,3600.0,25.3309,25.3784,25.3119,25.3214,3600.0
2011-05-19 09:40:00,26.66,26.66,26.58,26.64,2400.0,25.3309,25.3309,25.2549,25.3119,2400.0
2011-05-19 09:45:00,26.64,26.65,26.62,26.63,8800.0,25.3119,25.3214,25.2929,25.3024,8800.0
2011-05-19 09:50:00,26.63,26.63,26.6,26.6,4200.0,25.3024,25.3024,25.2739,25.2739,4200.0
2011-05-19 09:55:00,26.6,26.64,26.6,26.63,6600.0,25.2739,25.3119,25.2739,25.3024,6600.0
2011-05-19 10:00:00,26.61,26.61,26.53,26.53,5800.0,25.2834,25.2834,25.2074,25.2074,5800.0
2011-05-19 10:05:00,26.52,26.54,26.49,26.5,4200.0,25.1979,25.2169,25.1693,25.1788,4200.0
2011-05-19 10:10:00,26.45,26.47,26.45,26.47,800.0,25.1313,25.1503,25.1313,25.1503,800.0
2011-05-19 10:15:00,26.48,26.48,26.46,26.48,2400.0,25.1598,25.1598,25.1408,25.1598,2400.0
2011-05-19 10:20:00,26.48,26.54,26.47,26.52,5200.0,25.1598,25.2169,25.1503,25.1979,5200.0
2011-05-19 10:25:00,26.52,26.52,26.5,26.5,1000.0,25.1979,25.1979,25.1788,25.1788,1000.0
2011-05-19 10:30:00,26.5,26.5,26.44,26.47,3400.0,25.1788,25.1788,25.1218,25.1503,3400.0
2011-05-19 10:35:00,26.45,26.49,26.43,26.43,2400.0,25.1313,25.1693,25.1123,25.1123,2400.0
2011-05-19 10:40:00,26.44,26.46,26.33,26.33,5200.0,25.1218,25.1408,25.0173,25.0173,5200.0
2011-05-19 10:45:00,26.32,26.38,26.32,26.38,5000.0,25.0078,25.0648,25.0078,25.0648,5000.0
2011-05-19 10:50:00,26.4,26.4,26.28,26.28,6200.0,25.0838,25.0838,24.9698,24.9698,6200.0
2011-05-19 10:55:00,26.3,26.32,26.28,26.28,8400.0,24.9888,25.0078,24.9698,24.9698,8400.0
2011-05-19 11:00:00,26.27,26.32,26.25,26.31,7000.0,24.9603,25.0078,24.9413,24.9983,7000.0
2011-05-19 11:05:00,26.29,26.29,26.24,26.24,9600.0,24.9793,24.9793,24.9318,24.9318,9600.0
2011-05-19 11:10:00,26.22,26.3,26.22,26.29,9800.0,24.9128,24.9888,24.9128,24.9793,9800.0
2011-05-19 11:15:00,26.28,26.38,26.28,26.38,12600.0,24.9698,25.0648,24.9698,25.0648,12600.0
2011-05-19 11:20:00,26.38,26.42,26.38,26.4,7600.0,25.0648,25.1028,25.0648,25.0838,7600.0
2011-05-19 11:25:00,26.4,26.42,26.4,26.41,6600.0,25.0838,25.1028,25.0838,25.0933,6600.0
2011-05-19 11:30:00,26.41,26.43,26.37,26.38,10000.0,25.0933,25.1123,25.0553,25.0648,10000.0
2011-05-19 11:35:00,26.37,26.43,26.37,26.38,10200.0,25.0553,25.1123,25.0553,25.0648,10200.0
2011-05-19 11:40:00,26.36,26.43,26.36,26.41,6600.0,25.0458,25.1123,25.0458,25.0933,6600.0
2011-05-19 11:45:00,26.41,26.44,26.41,26.42,15800.0,25.0933,25.1218,25.0933,25.1028,15800.0
2011-05-19 11:50:00,26.41,26.47,26.41,26.47,18000.0,25.0933,25.1503,25.0933,25.1503,18000.0
2011-05-19 11:55:00,26.45,26.47,26.42,26.43,3400.0,25.1313,25.1503,25.1028,25.1123,3400.0
2011-05-19 12:00:00,26.43,26.45,26.43,26.44,5800.0,25.1123,25.1313,25.1123,25.1218,5800.0
2011-05-19 12:05:00,26.43,26.51,26.43,26.51,7400.0,25.1123,25.1884,25.1123,25.1884,7400.0
2011-05-19 12:10:00,26.51,26.53,26.5,26.53,14000.0,25.1884,25.2074,25.1788,25.2074,14000.0
2011-05-19 12:15:00,26.55,26.56,26.54,26.56,7200.0,25.2264,25.2359,25.2169,25.2359,7200.0
2011-05-19 12:20:00,26.57,26.58,26.56,26.58,5800.0,25.2454,25.2549,25.2359,25.2549,5800.0
2011-05-19 12:25:00,26.59,26.59,26.54,26.58,37400.0,25.2644,25.2644,25.2169,25.2549,37400.0
2011-05-19 12:30:00,26.58,26.58,26.56,26.57,7400.0,25.2549,25.2549,25.2359,25.2454,7400.0
2011-05-19 12:35:00,26.56,26.56,26.53,26.54,8800.0,25.2359,25.2359,25.2074,25.2169,8800.0
2011-05-19 12:40:00,26.54,26.54,26.51,26.51,7000.0,25.2169,25.2169,25.1884,25.1884,7000.0
2011-05-19 12:45:00,26.51,26.53,26.49,26.51,8000.0,25.1884,25.2074,25.1693,25.1884,8000.0
2011-05-19 12:50:00,26.52,26.52,26.5,26.52,3400.0,25.1979,25.1979,25.1788,25.1979,3400.0
2011-05-19 12:55:00,26.51,26.56,26.51,26.56,365600.0,25.1884,25.2359,25.1884,25.2359,365600.0
2011-05-19 13:00:00,26.56,26.6,26.56,26.6,11400.0,25.2359,25.2739,25.2359,25.2739,11400.0
2011-05-19 13:05:00,26.61,26.67,26.6,26.65,7800.0,25.2834,25.3404,25.2739,25.3214,7800.0
2011-05-19 13:10:00,26.66,26.72,26.66,26.71,20000.0,25.3309,25.3879,25.3309,25.3784,20000.0
2011-05-19 13:15:00,26.71,26.76,26.71,26.76,9800.0,25.3784,25.4259,25.3784,25.4259,9800.0
2011-05-19 13:20:00,26.75,26.78,26.75,26.78,13600.0,25.4164,25.4449,25.4164,25.4449,13600.0
2011-05-19 13:25:00,26.78,26.78,26.75,26.75,5600.0,25.4449,25.4449,25.4164,25.4164,5600.0
2011-05-19 13:30:00,26.75,26.77,26.72,26.74,10000.0,25.4164,25.4354,25.3879,25.4069,10000.0
2011-05-19 13:35:00,26.73,26.73,26.68,26.68,9000.0,25.3974,25.3974,25.3499,25.3499,9000.0
2011-05-19 13:40:00,26.68,26.68,26.63,26.64,11600.0,25.3499,25.3499,25.3024,25.3119,11600.0
2011-05-19 13:45:00,26.65,26.72,26.65,26.72,11600.0,25.3214,25.3879,25.3214,25.3879,11600.0
2011-05-19 13:50:00,26.72,26.75,26.71,26.75,11400.0,25.3879,25.4164,25.3784,25.4164,11400.0
2011-05-19 13:55:00,26.75,26.78,26.75,26.78,14600.0,25.4164,25.4449,25.4164,25.4449,14600.0
2011-05-19 14:00:00,26.78,26.79,26.78,26.79,6400.0,25.4449,25.4544,25.4449,25.4544,6400.0
2011-05-19 14:05:00,26.8,26.83,26.77,26.78,36000.0,25.4639,25.4924,25.4354,25.4449,36000.0
2011-05-19 14:10:00,26.78,26.8,26.75,26.77,29400.0,25.4449,25.4639,25.4164,25.4354,29400.0
2011-05-19 14:15:00,26.78,26.8,26.77,26.77,18000.0,25.4449,25.4639,25.4354,25.4354,18000.0
2011-05-19 14:20:00,26.78,26.79,26.77,26.77,15800.0,25.4449,25.4544,25.4354,25.4354,15800.0
2011-05-19 14:25:00,26.75,26.76,26.72,26.73,14000.0,25.4164,25.4259,25.3879,25.3974,14000.0
2011-05-19 14:30:00,26.73,26.73,26.7,26.7,12400.0,25.3974,25.3974,25.3689,25.3689,12400.0
2011-05-19 14:35:00,26.71,26.72,26.68,26.7,22400.0,25.3784,25.3879,25.3499,25.3689,22400.0
2011-05-19 14:40:00,26.71,26.71,26.65,26.67,10600.0,25.3784,25.3784,25.3214,25.3404,10600.0
2011-05-19 14:45:00,26.66,26.71,26.66,26.71,10400.0,25.3309,25.3784,25.3309,25.3784,10400.0
2011-05-19 14:50:00,26.71,26.73,26.71,26.72,27200.0,25.3784,25.3974,25.3784,25.3879,27200.0
2011-05-19 14:55:00,26.72,26.74,26.7,26.72,34000.0,25.3879,25.4069,25.3689,25.3879,34000.0
2011-05-19 15:00:00,26.72,26.73,26.7,26.71,24200.0,25.3879,25.3974,25.3689,25.3784,24200.0
2011-05-19 15:05:00,26.71,26.72,26.69,26.7,27000.0,25.3784,25.3879,25.3594,25.3689,27000.0
2011-05-19 15:10:00,26.7,26.7,26.69,26.69,20400.0,25.3689,25.3689,25.3594,25.3594,20400.0
2011-05-19 15:15:00,26.69,26.7,26.67,26.68,25000.0,25.3594,25.3689,25.3404,25.3499,25000.0
2011-05-19 15:20:00,26.67,26.68,26.65,26.66,27000.0,25.3404,25.3499,25.3214,25.3309,27000.0
2011-05-19 15:25:00,26.65,26.67,26.65,26.65,16200.0,25.3214,25.3404,25.3214,25.3214,16200.0
2011-05-19 15:30:00,26.66,26.67,26.64,26.64,11600.0,25.3309,25.3404,25.3119,25.3119,11600.0
2011-05-19 15:35:00,26.65,26.67,26.64,26.65,19200.0,25.3214,25.3404,25.3119,25.3214,19200.0
2011-05-19 15:40:00,26.65,26.65,26.62,26.65,40000.0,25.3214,25.3214,25.2929,25.3214,40000.0
2011-05-19 15:45:00,26.65,26.65,26.61,26.61,34800.0,25.3214,25.3214,25.2834,25.2834,34800.0
2011-05-19 15:50:00,26.61,26.63,26.6,26.62,85400.0,25.2834,25.3024,25.2739,25.2929,85400.0
2011-05-19 15:55:00,26.61,26.68,26.61,26.62,112600.0,25.2834,25.3499,25.2834,25.2929,112600.0
2011-05-20 09:30:00,26.55,26.61,26.47,26.47,23800.0,25.2264,25.2834,25.1503,25.1503,23800.0
2011-05-20 09:35:00,26.46,26.53,26.45,26.53,6400.0,25.1408,25.2074,25.1313,25.2074,6400.0
2011-05-20 09:40:00,26.52,26.52,26.52,26.52,5800.0,25.1979,25.1979,25.1979,25.1979,5800.0
2011-05-20 09:45:00,26.49,26.52,26.49,26.52,15800.0,25.1693,25.1979,25.1693,25.1979,15800.0
2011-05-20 09:50:00,26.52,26.52,26.49,26.5,7200.0,25.1979,25.1979,25.1693,25.1788,7200.0
2011-05-20 09:55:00,26.5,26.5,26.44,26.47,11400.0,25.1788,25.1788,25.1218,25.1503,11400.0
2011-05-20 10:00:00,26.47,26.48,26.43,26.46,7000.0,25.1503,25.1598,25.1123,25.1408,7000.0
2011-05-20 10:05:00,26.43,26.46,26.41,26.42,11400.0,25.1123,25.1408,25.0933,25.1028,11400.0
2011-05-20 10:10:00,26.42,26.43,26.4,26.43,15200.0,25.1028,25.1123,25.0838,25.1123,15200.0
2011-05-20 10:15:00,26.43,26.45,26.41,26.45,9000.0,25.1123,25.1313,25.0933,25.1313,9000.0
2011-05-20 10:20:00,26.45,26.47,26.45,26.46,3600.0,25.1313,25.1503,25.1313,25.1408,3600.0
2011-05-20 10:25:00,26.45,26.52,26.45,26.52,8600.0,25.1313,25.1979,25.1313,25.1979,8600.0
2011-05-20 10:30:00,26.5,26.5,26.47,26.49,4400.0,25.1788,25.1788,25.1503,25.1693,4400.0
2011-05-20 10:35:00,26.48,26.48,26.44,26.46,3800.0,25.1598,25.1598,25.1218,25.1408,3800.0
2011-05-20 10:40:00,26.46,26.46,26.44,26.44,4200.0,25.1408,25.1408,25.1218,25.1218,4200.0
2011-05-20 10:45:00,26.42,26.43,26.36,26.43,37200.0,25.1028,25.1123,25.0458,25.1123,37200.0
2011-05-20 10:50:00,26.43,26.43,26.41,26.43,6600.0,25.1123,25.1123,25.0933,25.1123,6600.0
2011-05-20 10:55:00,26.43,26.43,26.41,26.41,3800.0,25.1123,25.1123,25.0933,25.0933,3800.0
2011-05-20 11:00:00,26.4,26.41,26.39,26.4,3600.0,25.0838,25.0933,25.0743,25.0838,3600.0
2011-05-20 11:05:00,26.4,26.42,26.39,26.42,3200.0,25.0838,25.1028,25.0743,25.1028,3200.0
2011-05-20 11:10:00,26.42,26.42,26.41,26.41,1200.0,25.1028,25.1028,25.0933,25.0933,1200.0
2011-05-20 11:15:00,26.42,26.44,26.42,26.44,1800.0,25.1028,25.1218,25.1028,25.1218,1800.0
2011-05-20 11:20:00,26.42,26.42,26.41,26.41,2800.0,25.1028,25.1028,25.0933,25.0933,2800.0
2011-05-20 11:25:00,26.43,26.43,26.42,26.42,2200.0,25.1123,25.1123,25.1028,25.1028,2200.0
2011-05-20 11:30:00,26.43,26.43,26.43,26.43,1000.0,25.1123,25.1123,25.1123,25.1123,1000.0
2011-05-20 11:35:00,26.43,26.45,26.43,26.43,1800.0,25.1123,25.1313,25.1123,25.1123,1800.0
2011-05-20 11:40:00,26.43,26.45,26.43,26.45,1600.0,25.1123,25.1313,25.1123,25.1313,1600.0
2011-05-20 11:45:00,26.46,26.46,26.43,26.43,4200.0,25.1408,25.1408,25.1123,25.1123,4200.0
2011-05-20 11:50:00,26.43,26.46,26.43,26.45,4800.0,25.1123,25.1408,25.1123,25.1313,4800.0
2011-05-20 11:55:00,26.44,26.45,26.43,26.43,2800.0,25.1218,25.1313,25.1123,25.1123,2800.0
2011-05-20 12:00:00,26.43,26.47,26.43,26.47,8600.0,25.1123,25.1503,25.1123,25.1503,8600.0
2011-05-20 12:05:00,26.47,26.47,26.45,26.45,3000.0,25.1503,25.1503,25.1313,25.1313,3000.0
2011-05-20 12:10:00,26.45,26.47,26.45,26.47,3400.0,25.1313,25.1503,25.1313,25.1503,3400.0
2011-05-20 12:15:00,26.47,26.49,26.46,26.47,11400.0,25.1503,25.1693,25.1408,25.1503,11400.0
2011-05-20 12:20:00,26.47,26.49,26.47,26.49,23000.0,25.1503,25.1693,25.1503,25.1693,23000.0
2011-05-20 12:25:00,26.49,26.5,26.49,26.49,21800.0,25.1693,25.1788,25.1693,25.1693,21800.0
2011-05-20 12:30:00,26.49,26.49,26.48,26.49,12600.0,25.1693,25.1693,25.1598,25.1693,12600.0
2011-05-20 12:35:00,26.49,26.56,26.49,26.55,22600.0,25.1693,25.2359,25.1693,25.2264,22600.0
2011-05-20 12:40:00,26.56,26.58,26.55,26.58,7200.0,25.2359,25.2549,25.2264,25.2549,7200.0
2011-05-20 12:45:00,26.58,26.64,26.58,26.63,30600.0,25.2549,25.3119,25.2549,25.3024,30600.0
2011-05-20 12:50:00,26.63,26.67,26.63,26.66,35400.0,25.3024,25.3404,25.3024,25.3309,35400.0
2011-05-20 12:55:00,26.64,26.65,26.62,26.62,2000.0,25.3119,25.3214,25.2929,25.2929,2000.0
2011-05-20 13:00:00,26.63,26.63,26.61,26.61,400.0,25.3024,25.3024,25.2834,25.2834,400.0
2011-05-20 13:05:00,26.61,26.61,26.61,26.61,2000.0,25.2834,25.2834,25.2834,25.2834,2000.0
2011-05-20 13:10:00,26.61,26.62,26.59,26.6,156600.0,25.2834,25.2929,25.2644,25.2739,156600.0
2011-05-20 13:15:00,26.61,26.62,26.59,26.62,4400.0,25.2834,25.2929,25.2644,25.2929,4400.0
2011-05-20 13:20:00,26.62,26.66,26.61,26.65,6600.0,25.2929,25.3309,25.2834,25.3214,6600.0
2011-05-20 13:25:00,26.65,26.67,26.61,26.62,10200.0,25.3214,25.3404,25.2834,25.2929,10200.0
2011-05-20 13:30:00,26.62,26.68,26.62,26.67,3800.0,25.2929,25.3499,25.2929,25.3404,3800.0
2011-05-20 13:35:00,26.67,26.67,26.62,26.65,15400.0,25.3404,25.3404,25.2929,25.3214,15400.0
2011-05-20 13:40:00,26.61,26.68,26.61,26.63,353000.0,25.2834,25.3499,25.2834,25.3024,353000.0
2011-05-20 13:45:00,26.64,26.64,26.61,26.64,10600.0,25.3119,25.3119,25.2834,25.3119,10600.0
2011-05-20 13:50:00,26.63,26.64,26.63,26.63,5800.0,25.3024,25.3119,25.3024,25.3024,5800.0
2011-05-20 13:55:00,26.63,26.65,26.63,26.65,6800.0,25.3024,25.3214,25.3024,25.3214,6800.0
2011-05-20 14:00:00,26.64,26.66,26.63,26.63,3200.0,25.3119,25.3309,25.3024,25.3024,3200.0
2011-05-20 14:05:00,26.63,26.63,26.63,26.63,11400.0,25.3024,25.3024,25.3024,25.3024,11400.0
2011-05-20 14:10:00,26.61,26.63,26.61,26.61,4400.0,25.2834,25.3024,25.2834,25.2834,4400.0
2011-05-20 14:15:00,26.6,26.6,26.57,26.58,6000.0,25.2739,25.2739,25.2454,25.2549,6000.0
2011-05-20 14:20:00,26.57,26.57,26.55,26.56,3600.0,25.2454,25.2454,25.2264,25.2359,3600.0
2011-05-20 14:25:00,26.57,26.58,26.57,26.57,8400.0,25.2454,25.2549,25.2454,25.2454,8400.0
2011-05-20 14:30:00,26.56,26.57,26.56,26.56,3600.0,25.2359,25.2454,25.2359,25.2359,3600.0
2011-05-20 14:35:00,26.56,26.59,26.56,26.59,20200.0,25.2359,25.2644,25.2359,25.2644,20200.0
2011-05-20 14:40:00,26.58,26.59,26.58,26.59,6400.0,25.2549,25.2644,25.2549,25.2644,6400.0
2011-05-20 14:45:00,26.58,26.59,26.58,26.59,4200.0,25.2549,25.2644,25.2549,25.2644,4200.0
2011-05-20 14:50:00,26.59,26.59,26.58,26.58,6800.0,25.2644,25.2644,25.2549,25.2549,6800.0
2011-05-20 14:55:00,26.57,26.58,26.55,26.55,11400.0,25.2454,25.2549,25.2264,25.2264,11400.0
2011-05-20 15:00:00,26.55,26.55,26.52,26.54,13000.0,25.2264,25.2264,25.1979,25.2169,13000.0
2011-05-20 15:05:00,26.54,26.55,26.54,26.55,16200.0,25.2169,25.2264,25.2169,25.2264,16200.0
2011-05-20 15:10:00,26.55,26.56,26.55,26.56,8600.0,25.2264,25.2359,25.2264,25.2359,8600.0
2011-05-20 15:15:00,26.55,26.57,26.54,26.54,19200.0,25.2264,25.2454,25.2169,25.2169,19200.0
2011-05-20 15:20:00,26.54,26.54,26.52,26.52,9600.0,25.2169,25.2169,25.1979,25.1979,9600.0
2011-05-20 15:25:00,26.52,26.52,26.44,26.46,68200.0,25.1979,25.1979,25.1218,25.1408,68200.0
2011-05-20 15:30:00,26.47,26.5,26.45,26.5,18800.0,25.1503,25.1788,25.1313,25.1788,18800.0
2011-05-20 15:35:00,26.5,26.51,26.47,26.48,15600.0,25.1788,25.1884,25.1503,25.1598,15600.0
2011-05-20 15:40:00,26.48,26.48,26.45,26.46,17800.0,25.1598,25.1598,25.1313,25.1408,17800.0
2011-05-20 15:45:00,26.46,26.47,26.43,26.45,28200.0,25.1408,25.1503,25.1123,25.1313,28200.0
2011-05-20 15:50:00,26.45,26.45,26.36,26.37,37200.0,25.1313,25.1313,25.0458,25.0553,37200.0
2011-05-20 15:55:00,26.37,26.4,26.37,26.38,63800.0,25.0553,25.0838,25.0553,25.0648,63800.0
2011-05-23 09:30:00,26.04,26.04,25.95,26.01,10200.0,24.7418,24.7418,24.6563,24.7133,10200.0
2011-05-23 09:35:00,26.01,26.07,26.01,26.04,4400.0,24.7133,24.7703,24.7133,24.7418,4400.0
2011-05-23 09:40:00,26.05,26.07,26.05,26.05,4200.0,24.7513,24.7703,24.7513,24.7513,4200.0
2011-05-23 09:45:00,26.05,26.08,26.0,26.04,7200.0,24.7513,24.7798,24.7038,24.7418,7200.0
2011-05-23 09:50:00,26.0,26.01,25.93,25.93,13800.0,24.7038,24.7133,24.6373,24.6373,13800.0
2011-05-23 09:55:00,25.94,26.0,25.92,25.92,9200.0,24.6468,24.7038,24.6278,24.6278,9200.0
2011-05-23 10:00:00,25.92,25.92,25.84,25.86,14400.0,24.6278,24.6278,24.5518,24.5708,14400.0
2011-05-23 10:05:00,25.85,25.85,25.8,25.81,26800.0,24.5613,24.5613,24.5137,24.5232,26800.0
2011-05-23 10:10:00,25.82,25.85,25.79,25.83,36400.0,24.5328,24.5613,24.5042,24.5423,36400.0
2011-05-23 10:15:00,25.83,25.87,25.83,25.83,7000.0,24.5423,24.5803,24.5423,24.5423,7000.0
2011-05-23 10:20:00,25.83,25.83,25.79,25.81,9000.0,24.5423,24.5423,24.5042,24.5232,9000.0
2011-05-23 10:25:00,25.81,25.82,25.78,25.8,5200.0,24.5232,24.5328,24.4947,24.5137,5200.0
2011-05-23 10:30:00,25.81,25.85,25.81,25.84,5200.0,24.5232,24.5613,24.5232,24.5518,5200.0
2011-05-23 10:35:00,25.85,25.9,25.85,25.89,6000.0,24.5613,24.6088,24.5613,24.5993,6000.0
2011-05-23 10:40:00,25.89,25.93,25.89,25.93,4400.0,24.5993,24.6373,24.5993,24.6373,4400.0
2011-05-23 10:45:00,25.93,25.93,25.86,25.9,4800.0,24.6373,24.6373,24.5708,24.6088,4800.0
2011-05-23 10:50:00,25.9,25.93,25.89,25.92,4200.0,24.6088,24.6373,24.5993,24.6278,4200.0
2011-05-23 10:55:00,25.92,25.93,25.9,25.9,2000.0,24.6278,24.6373,24.6088,24.6088,2000.0
2011-05-23 11:00:00,25.91,25.93,25.91,25.93,1400.0,24.6183,24.6373,24.6183,24.6373,1400.0
2011-05-23 11:05:00,25.93,25.93,25.89,25.9,3600.0,24.6373,24.6373,24.5993,24.6088,3600.0
2011-05-23 11:10:00,25.91,25.92,25.87,25.87,3200.0,24.6183,24.6278,24.5803,24.5803,3200.0
2011-05-23 11:15:00,25.88,25.88,25.83,25.85,7600.0,24.5898,24.5898,24.5423,24.5613,7600.0
2011-05-23 11:20:00,25.84,25.84,25.82,25.82,4000.0,24.5518,24.5518,24.5328,24.5328,4000.0
2011-05-23 11:25:00,25.82,25.83,25.81,25.82,5000.0,24.5328,24.5423,24.5232,24.5328,5000.0
2011-05-23 11:30:00,25.81,25.81,25.79,25.79,10000.0,24.5232,24.5232,24.5042,24.5042,10000.0
2011-05-23 11:35:00,25.8,25.81,25.78,25.81,10000.0,24.5137,24.5232,24.4947,24.5232,10000.0
2011-05-23 11:40:00,25.81,25.81,25.8,25.81,1400.0,24.5232,24.5232,24.5137,24.5232,1400.0
2011-05-23 11:45:00,25.8,25.8,25.78,25.78,4600.0,24.5137,24.5137,24.4947,24.4947,4600.0
2011-05-23 11:50:00,25.82,25.82,25.8,25.8,1800.0,24.5328,24.5328,24.5137,24.5137,1800.0
2011-05-23 11:55:00,25.8,25.8,25.78,25.78,1200.0,24.5137,24.5137,24.4947,24.4947,1200.0
2011-05-23 12:00:00,25.79,25.81,25.78,25.78,7200.0,24.5042,24.5232,24.4947,24.4947,7200.0
2011-05-23 12:05:00,25.79,25.79,25.77,25.78,6800.0,24.5042,24.5042,24.4852,24.4947,6800.0
2011-05-23 12:10:00,25.78,25.78,25.72,25.73,7800.0,24.4947,24.4947,24.4377,24.4472,7800.0
2011-05-23 12:15:00,25.74,25.74,25.7,25.71,7600.0,24.4567,24.4567,24.4187,24.4282,7600.0
2011-05-23 12:20:00,25.75,25.76,25.74,25.74,5200.0,24.4662,24.4757,24.4567,24.4567,5200.0
2011-05-23 12:25:00,25.73,25.76,25.73,25.75,4600.0,24.4472,24.4757,24.4472,24.4662,4600.0
2011-05-23 12:30:00,25.75,25.78,25.75,25.78,8600.0,24.4662,24.4947,24.4662,24.4947,8600.0
2011-05-23 12:35:00,25.77,25.78,25.77,25.78,1600.0,24.4852,24.4947,24.4852,24.4947,1600.0
2011-05-23 12:40:00,25.78,25.82,25.77,25.8,5200.0,24.4947,24.5328,24.4852,24.5137,5200.0
2011-05-23 12:45:00,25.81,25.82,25.81,25.81,3200.0,24.5232,24.5328,24.5232,24.5232,3200.0
2011-05-23 12:50:00,25.81,25.81,25.8,25.81,1200.0,24.5232,24.5232,24.5137,24.5232,1200.0
2011-05-23 12:55:00,25.82,25.82,25.78,25.78,2200.0,24.5328,24.5328,24.4947,24.4947,2200.0
2011-05-23 13:00:00,25.78,25.79,25.78,25.78,2400.0,24.4947,24.5042,24.4947,24.4947,2400.0
2011-05-23 13:05:00,25.78,25.78,25.75,25.76,2800.0,24.4947,24.4947,24.4662,24.4757,2800.0
2011-05-23 13:10:00,25.75,25.78,25.75,25.78,2800.0,24.4662,24.4947,24.4662,24.4947,2800.0
2011-05-23 13:15:00,25.79,25.79,25.75,25.77,3400.0,24.5042,24.5042,24.4662,24.4852,3400.0
2011-05-23 13:20:00,25.77,25.77,25.77,25.77,800.0,24.4852,24.4852,24.4852,24.4852,800.0
2011-05-23 13:25:00,25.78,25.79,25.77,25.77,5200.0,24.4947,24.5042,24.4852,24.4852,5200.0
2011-05-23 13:30:00,25.77,25.78,25.77,25.78,800.0,24.4852,24.4947,24.4852,24.4947,800.0
2011-05-23 13:35:00,25.78,25.79,25.77,25.77,2800.0,24.4947,24.5042,24.4852,24.4852,2800.0
2011-05-23 13:40:00,25.78,25.78,25.78,25.78,1200.0,24.4947,24.4947,24.4947,24.4947,1200.0
2011-05-23 13:45:00,25.78,25.78,25.78,25.78,1200.0,24.4947,24.4947,24.4947,24.4947,1200.0
2011-05-23 13:50:00,25.79,25.8,25.78,25.79,5800.0,24.5042,24.5137,24.4947,24.5042,5800.0
2011-05-23 13:55:00,25.79,25.81,25.79,25.81,2600.0,24.5042,24.5232,24.5042,24.5232,2600.0
2011-05-23 14:00:00,25.81,25.81,25.79,25.79,1200.0,24.5232,24.5232,24.5042,24.5042,1200.0
2011-05-23 14:05:00,25.78,25.81,25.78,25.81,3000.0,24.4947,24.5232,24.4947,24.5232,3000.0
2011-05-23 14:10:00,25.81,25.83,25.8,25.83,4400.0,24.5232,24.5423,24.5137,24.5423,4400.0
2011-05-23 14:15:00,25.83,25.83,25.82,25.82,3800.0,24.5423,24.5423,24.5328,24.5328,3800.0
2011-05-23 14:20:00,25.82,25.82,25.81,25.82,2400.0,24.5328,24.5328,24.5232,24.5328,2400.0
2011-05-23 14:25:00,25.82,25.84,25.82,25.82,5600.0,24.5328,24.5518,24.5328,24.5328,5600.0
2011-05-23 14:30:00,25.82,25.83,25.82,25.82,3600.0,24.5328,24.5423,24.5328,24.5328,3600.0
2011-05-23 14:35:00,25.82,25.89,25.82,25.86,14200.0,24.5328,24.5993,24.5328,24.5708,14200.0
2011-05-23 14:40:00,25.86,25.86,25.84,25.84,7000.0,24.5708,24.5708,24.5518,24.5518,7000.0
2011-05-23 14:45:00,25.84,25.84,25.81,25.82,9600.0,24.5518,24.5518,24.5232,24.5328,9600.0
2011-05-23 14:50:00,25.82,25.83,25.82,25.83,6000.0,24.5328,24.5423,24.5328,24.5423,6000.0
2011-05-23 14:55:00,25.83,25.84,25.81,25.81,6600.0,24.5423,24.5518,24.5232,24.5232,6600.0
2011-05-23 15:00:00,25.81,25.83,25.81,25.83,14200.0,24.5232,24.5423,24.5232,24.5423,14200.0
2011-05-23 15:05:00,25.83,25.83,25.82,25.82,14800.0,24.5423,24.5423,24.5328,24.5328,14800.0
2011-05-23 15:10:00,25.81,25.82,25.8,25.8,10000.0,24.5232,24.5328,24.5137,24.5137,10000.0
2011-05-23 15:15:00,25.8,25.81,25.79,25.81,10000.0,24.5137,24.5232,24.5042,24.5232,10000.0
2011-05-23 15:20:00,25.81,25.83,25.81,25.81,13800.0,24.5232,24.5423,24.5232,24.5232,13800.0
2011-05-23 15:25:00,25.81,25.81,25.8,25.8,15600.0,24.5232,24.5232,24.5137,24.5137,15600.0
2011-05-23 15:30:00,25.8,25.82,25.78,25.78,15000.0,24.5137,24.5328,24.4947,24.4947,15000.0
2011-05-23 15:35:00,25.77,25.77,25.74,25.74,11800.0,24.4852,24.4852,24.4567,24.4567,11800.0
2011-05-23 15:40:00,25.74,25.77,25.73,25.74,22600.0,24.4567,24.4852,24.4472,24.4567,22600.0
2011-05-23 15:45:00,25.74,25.77,25.74,25.77,22400.0,24.4567,24.4852,24.4567,24.4852,22400.0
2011-05-23 15:50:00,25.77,25.81,25.77,25.81,56600.0,24.4852,24.5232,24.4852,24.5232,56600.0
2011-05-23 15:55:00,25.8,25.81,25.78,25.8,72400.0,24.5137,24.5232,24.4947,24.5137,72400.0
2011-05-24 09:30:00,25.92,25.92,25.77,25.77,4200.0,24.6278,24.6278,24.4852,24.4852,4200.0
2011-05-24 09:35:00,25.81,25.9,25.79,25.86,5600.0,24.5232,24.6088,24.5042,24.5708,5600.0
2011-05-24 09:40:00,25.86,25.86,25.83,25.84,3400.0,24.5708,24.5708,24.5423,24.5518,3400.0
2011-05-24 09:45:00,25.83,25.85,25.81,25.85,8200.0,24.5423,24.5613,24.5232,24.5613,8200.0
2011-05-24 09:50:00,25.86,25.89,25.86,25.89,4800.0,24.5708,24.5993,24.5708,24.5993,4800.0
2011-05-24 09:55:00,25.88,25.99,25.88,25.97,9000.0,24.5898,24.6943,24.5898,24.6753,9000.0
2011-05-24 10:00:00,25.98,26.0,25.94,25.94,6000.0,24.6848,24.7038,24.6468,24.6468,6000.0
2011-05-24 10:05:00,25.93,25.95,25.93,25.94,1800.0,24.6373,24.6563,24.6373,24.6468,1800.0
2011-05-24 10:10:00,25.95,25.97,25.95,25.96,2200.0,24.6563,24.6753,24.6563,24.6658,2200.0
2011-05-24 10:15:00,25.98,25.98,25.91,25.91,6800.0,24.6848,24.6848,24.6183,24.6183,6800.0
2011-05-24 10:20:00,25.91,25.92,25.89,25.92,2400.0,24.6183,24.6278,24.5993,24.6278,2400.0
2011-05-24 10:25:00,25.9,25.9,25.87,25.87,2400.0,24.6088,24.6088,24.5803,24.5803,2400.0
2011-05-24 10:30:00,25.88,25.88,25.87,25.87,400.0,24.5898,24.5898,24.5803,24.5803,400.0
2011-05-24 10:35:00,25.85,25.86,25.83,25.83,3200.0,24.5613,24.5708,24.5423,24.5423,3200.0
2011-05-24 10:40:00,25.8,25.83,25.8,25.83,1000.0,24.5137,24.5423,24.5137,24.5423,1000.0
2011-05-24 10:45:00,25.81,25.82,25.81,25.82,1200.0,24.5232,24.5328,24.5232,24.5328,1200.0
2011-05-24 10:50:00,25.81,25.82,25.78,25.82,2800.0,24.5232,24.5328,24.4947,24.5328,2800.0
2011-05-24 10:55:00,25.8,25.84,25.8,25.84,4600.0,24.5137,24.5518,24.5137,24.5518,4600.0
2011-05-24 11:00:00,25.85,25.89,25.85,25.88,5600.0,24.5613,24.5993,24.5613,24.5898,5600.0
2011-05-24 11:05:00,25.88,25.94,25.88,25.93,6200.0,24.5898,24.6468,24.5898,24.6373,6200.0
2011-05-24 11:10:00,25.93,25.95,25.93,25.95,7800.0,24.6373,24.6563,24.6373,24.6563,7800.0
2011-05-24 11:15:00,25.96,25.98,25.92,25.92,6600.0,24.6658,24.6848,24.6278,24.6278,6600.0
2011-05-24 11:20:00,25.92,25.94,25.92,25.93,2600.0,24.6278,24.6468,24.6278,24.6373,2600.0
2011-05-24 11:25:00,25.93,25.93,25.89,25.89,7600.0,24.6373,24.6373,24.5993,24.5993,7600.0
2011-05-24 11:30:00,25.88,25.91,25.88,25.88,9200.0,24.5898,24.6183,24.5898,24.5898,9200.0
2011-05-24 11:35:00,25.88,25.88,25.85,25.86,2200.0,24.5898,24.5898,24.5613,24.5708,2200.0
2011-05-24 11:40:00,25.86,25.86,25.82,25.84,1400.0,24.5708,24.5708,24.5328,24.5518,1400.0
2011-05-24 11:45:00,25.83,25.85,25.78,25.85,13600.0,24.5423,24.5613,24.4947,24.5613,13600.0
2011-05-24 11:50:00,25.86,25.86,25.84,25.84,6800.0,24.5708,24.5708,24.5518,24.5518,6800.0
2011-05-24 11:55:00,25.84,25.86,25.84,25.86,1000.0,24.5518,24.5708,24.5518,24.5708,1000.0
2011-05-24 12:00:00,25.87,25.87,25.83,25.85,1800.0,24.5803,24.5803,24.5423,24.5613,1800.0
2011-05-24 12:05:00,25.85,25.89,25.83,25.86,18600.0,24.5613,24.5993,24.5423,24.5708,18600.0
2011-05-24 12:10:00,25.86,25.88,25.84,25.88,2400.0,24.5708,24.5898,24.5518,24.5898,2400.0
2011-05-24 12:15:00,25.88,25.88,25.86,25.86,1400.0,24.5898,24.5898,24.5708,24.5708,1400.0
2011-05-24 12:20:00,25.86,25.88,25.83,25.84,2800.0,24.5708,24.5898,24.5423,24.5518,2800.0
2011-05-24 12:25:00,25.83,25.85,25.83,25.85,600.0,24.5423,24.5613,24.5423,24.5613,600.0
2011-05-24 12:30:00,25.85,25.85,25.82,25.82,3600.0,24.5613,24.5613,24.5328,24.5328,3600.0
2011-05-24 12:35:00,25.82,25.85,25.82,25.85,8400.0,24.5328,24.5613,24.5328,24.5613,8400.0
2011-05-24 12:40:00,25.84,25.85,25.82,25.83,19200.0,24.5518,24.5613,24.5328,24.5423,19200.0
2011-05-24 12:45:00,25.82,25.83,25.81,25.82,3600.0,24.5328,24.5423,24.5232,24.5328,3600.0
2011-05-24 12:50:00,25.82,25.88,25.82,25.86,45400.0,24.5328,24.5898,24.5328,24.5708,45400.0
2011-05-24 12:55:00,25.86,25.86,25.83,25.83,7200.0,24.5708,24.5708,24.5423,24.5423,7200.0
2011-05-24 13:00:00,25.85,25.89,25.84,25.88,17000.0,24.5613,24.5993,24.5518,24.5898,17000.0
2011-05-24 13:05:00,25.86,25.87,25.85,25.85,6200.0,24.5708,24.5803,24.5613,24.5613,6200.0
2011-05-24 13:10:00,25.85,25.85,25.84,25.84,800.0,24.5613,24.5613,24.5518,24.5518,800.0
2011-05-24 13:15:00,25.84,25.85,25.81,25.81,1800.0,24.5518,24.5613,24.5232,24.5232,1800.0
2011-05-24 13:20:00,25.8,25.82,25.8,25.82,4400.0,24.5137,24.5328,24.5137,24.5328,4400.0
2011-05-24 13:25:00,25.82,25.83,25.81,25.82,2400.0,24.5328,24.5423,24.5232,24.5328,2400.0
2011-05-24 13:30:00,25.81,25.84,25.81,25.84,7600.0,24.5232,24.5518,24.5232,24.5518,7600.0
2011-05-24 13:35:00,25.83,25.85,25.83,25.83,7000.0,24.5423,24.5613,24.5423,24.5423,7000.0
2011-05-24 13:40:00,25.83,25.85,25.81,25.85,8200.0,24.5423,24.5613,24.5232,24.5613,8200.0
2011-05-24 13:45:00,25.85,25.85,25.83,25.83,19000.0,24.5613,24.5613,24.5423,24.5423,19000.0
2011-05-24 13:50:00,25.83,25.89,25.83,25.89,4200.0,24.5423,24.5993,24.5423,24.5993,4200.0
2011-05-24 13:55:00,25.88,25.91,25.88,25.9,1600.0,24.5898,24.6183,24.5898,24.6088,1600.0
2011-05-24 14:00:00,25.9,25.9,25.87,25.87,3000.0,24.6088,24.6088,24.5803,24.5803,3000.0
2011-05-24 14:05:00,25.87,25.88,25.86,25.87,25000.0,24.5803,24.5898,24.5708,24.5803,25000.0
2011-05-24 14:10:00,25.86,25.91,25.86,25.88,10200.0,24.5708,24.6183,24.5708,24.5898,10200.0
2011-05-24 14:15:00,25.88,25.88,25.86,25.87,4200.0,24.5898,24.5898,24.5708,24.5803,4200.0
2011-05-24 14:20:00,25.88,25.88,25.86,25.88,5600.0,24.5898,24.5898,24.5708,24.5898,5600.0
2011-05-24 14:25:00,25.88,25.88,25.86,25.87,3000.0,24.5898,24.5898,24.5708,24.5803,3000.0
2011-05-24 14:30:00,25.87,25.88,25.86,25.87,7800.0,24.5803,24.5898,24.5708,24.5803,7800.0
2011-05-24 14:35:00,25.86,25.88,25.85,25.87,8800.0,24.5708,24.5898,24.5613,24.5803,8800.0
2011-05-24 14:40:00,25.87,25.88,25.86,25.88,2200.0,24.5803,24.5898,24.5708,24.5898,2200.0
2011-05-24 14:45:00,25.88,25.88,25.86,25.86,3000.0,24.5898,24.5898,24.5708,24.5708,3000.0
2011-05-24 14:50:00,25.86,25.9,25.84,25.9,11400.0,24.5708,24.6088,24.5518,24.6088,11400.0
2011-05-24 14:55:00,25.89,25.91,25.88,25.9,5000.0,24.5993,24.6183,24.5898,24.6088,5000.0
2011-05-24 15:00:00,25.9,25.9,25.89,25.89,3200.0,24.6088,24.6088,24.5993,24.5993,3200.0
2011-05-24 15:05:00,25.9,25.9,25.88,25.89,3400.0,24.6088,24.6088,24.5898,24.5993,3400.0
2011-05-24 15:10:00,25.89,25.91,25.89,25.91,4400.0,24.5993,24.6183,24.5993,24.6183,4400.0
2011-05-24 15:15:00,25.91,25.92,25.9,25.92,7800.0,24.6183,24.6278,24.6088,24.6278,7800.0
2011-05-24 15:20:00,25.92,25.92,25.91,25.92,9600.0,24.6278,24.6278,24.6183,24.6278,9600.0
2011-05-24 15:25:00,25.92,25.93,25.92,25.92,15800.0,24.6278,24.6373,24.6278,24.6278,15800.0
2011-05-24 15:30:00,25.92,25.93,25.91,25.92,7800.0,24.6278,24.6373,24.6183,24.6278,7800.0
2011-05-24 15:35:00,25.92,25.92,25.9,25.92,19000.0,24.6278,24.6278,24.6088,24.6278,19000.0
2011-05-24 15:40:00,25.91,25.92,25.91,25.91,17000.0,24.6183,24.6278,24.6183,24.6183,17000.0
2011-05-24 15:45:00,25.91,25.92,25.91,25.92,24000.0,24.6183,24.6278,24.6183,24.6278,24000.0
2011-05-24 15:50:00,25.92,25.92,25.9,25.91,9400.0,24.6278,24.6278,24.6088,24.6183,9400.0
2011-05-24 15:55:00,25.91,25.91,25.88,25.88,59800.0,24.6183,24.6183,24.5898,24.5898,59800.0
2011-05-25 09:30:00,25.36,25.52,25.19,25.19,78800.0,24.0957,24.2477,23.9342,23.9342,78800.0
2011-05-25 09:35:00,25.19,25.35,25.14,25.26,63800.0,23.9342,24.0862,23.8867,24.0007,63800.0
2011-05-25 09:40:00,25.27,25.41,25.27,25.36,15600.0,24.0102,24.1432,24.0102,24.0957,15600.0
2011-05-25 09:45:00,25.36,25.5,25.36,25.45,51000.0,24.0957,24.2287,24.0957,24.1812,51000.0
2011-05-25 09:50:00,25.46,25.47,25.44,25.45,4600.0,24.1907,24.2002,24.1717,24.1812,4600.0
2011-05-25 09:55:00,25.45,25.49,25.43,25.43,8400.0,24.1812,24.2192,24.1622,24.1622,8400.0
2011-05-25 10:00:00,25.41,25.47,25.38,25.43,11000.0,24.1432,24.2002,24.1147,24.1622,11000.0
2011-05-25 10:05:00,25.43,25.49,25.43,25.48,6800.0,24.1622,24.2192,24.1622,24.2097,6800.0
2011-05-25 10:10:00,25.49,25.5,25.47,25.5,8600.0,24.2192,24.2287,24.2002,24.2287,8600.0
2011-05-25 10:15:00,25.5,25.5,25.47,25.48,6400.0,24.2287,24.2287,24.2002,24.2097,6400.0
2011-05-25 10:20:00,25.48,25.49,25.46,25.49,11600.0,24.2097,24.2192,24.1907,24.2192,11600.0
2011-05-25 10:25:00,25.49,25.58,25.49,25.58,24600.0,24.2192,24.3047,24.2192,24.3047,24600.0
2011-05-25 10:30:00,25.57,25.6,25.57,25.6,12600.0,24.2952,24.3237,24.2952,24.3237,12600.0
2011-05-25 10:35:00,25.6,25.68,25.6,25.66,10000.0,24.3237,24.3997,24.3237,24.3807,10000.0
2011-05-25 10:40:00,25.66,25.71,25.66,25.71,6200.0,24.3807,24.4282,24.3807,24.4282,6200.0
2011-05-25 10:45:00,25.71,25.75,25.68,25.68,12600.0,24.4282,24.4662,24.3997,24.3997,12600.0
2011-05-25 10:50:00,25.67,25.7,25.67,25.7,7800.0,24.3902,24.4187,24.3902,24.4187,7800.0
2011-05-25 10:55:00,25.7,25.71,25.66,25.66,19600.0,24.4187,24.4282,24.3807,24.3807,19600.0
2011-05-25 11:00:00,25.66,25.66,25.61,25.61,16200.0,24.3807,24.3807,24.3332,24.3332,16200.0
2011-05-25 11:05:00,25.62,25.66,25.62,25.65,16000.0,24.3427,24.3807,24.3427,24.3712,16000.0
2011-05-25 11:10:00,25.66,25.69,25.66,25.67,8400.0,24.3807,24.4092,24.3807,24.3902,8400.0
2011-05-25 11:15:00,25.66,25.66,25.61,25.61,7200.0,24.3807,24.3807,24.3332,24.3332,7200.0
2011-05-25 11:20:00,25.61,25.63,25.61,25.63,7400.0,24.3332,24.3522,24.3332,24.3522,7400.0
2011-05-25 11:25:00,25.63,25.64,25.61,25.63,11800.0,24.3522,24.3617,24.3332,24.3522,11800.0
2011-05-25 11:30:00,25.62,25.63,25.6,25.6,9400.0,24.3427,24.3522,24.3237,24.3237,9400.0
2011-05-25 11:35:00,25.6,25.61,25.59,25.6,10000.0,24.3237,24.3332,24.3142,24.3237,10000.0
2011-05-25 11:40:00,25.6,25.64,25.6,25.63,11600.0,24.3237,24.3617,24.3237,24.3522,11600.0
2011-05-25 11:45:00,25.63,25.67,25.63,25.64,7400.0,24.3522,24.3902,24.3522,24.3617,7400.0
2011-05-25 11:50:00,25.64,25.67,25.64,25.66,8400.0,24.3617,24.3902,24.3617,24.3807,8400.0
2011-05-25 11:55:00,25.66,25.67,25.65,25.65,5800.0,24.3807,24.3902,24.3712,24.3712,5800.0
2011-05-25 12:00:00,25.65,25.68,25.65,25.65,13800.0,24.3712,24.3997,24.3712,24.3712,13800.0
2011-05-25 12:05:00,25.65,25.65,25.61,25.61,11800.0,24.3712,24.3712,24.3332,24.3332,11800.0
2011-05-25 12:10:00,25.6,25.61,25.58,25.58,19400.0,24.3237,24.3332,24.3047,24.3047,19400.0
2011-05-25 12:15:00,25.58,25.58,25.55,25.55,10400.0,24.3047,24.3047,24.2762,24.2762,10400.0
2011-05-25 12:20:00,25.54,25.56,25.54,25.54,10400.0,24.2667,24.2857,24.2667,24.2667,10400.0
2011-05-25 12:25:00,25.54,25.55,25.54,25.54,10400.0,24.2667,24.2762,24.2667,24.2667,10400.0
2011-05-25 12:30:00,25.53,25.53,25.51,25.52,11400.0,24.2572,24.2572,24.2382,24.2477,11400.0
2011-05-25 12:35:00,25.52,25.53,25.49,25.49,12000.0,24.2477,24.2572,24.2192,24.2192,12000.0
2011-05-25 12:40:00,25.49,25.5,25.48,25.48,11000.0,24.2192,24.2287,24.2097,24.2097,11000.0
2011-05-25 12:45:00,25.48,25.49,25.46,25.47,4600.0,24.2097,24.2192,24.1907,24.2002,4600.0
2011-05-25 12:50:00,25.46,25.46,25.42,25.44,14400.0,24.1907,24.1907,24.1527,24.1717,14400.0
2011-05-25 12:55:00,25.44,25.49,25.43,25.48,12000.0,24.1717,24.2192,24.1622,24.2097,12000.0
2011-05-25 13:00:00,25.49,25.5,25.47,25.5,7600.0,24.2192,24.2287,24.2002,24.2287,7600.0
2011-05-25 13:05:00,25.49,25.5,25.49,25.5,12000.0,24.2192,24.2287,24.2192,24.2287,12000.0
2011-05-25 13:10:00,25.5,25.5,25.47,25.47,17200.0,24.2287,24.2287,24.2002,24.2002,17200.0
2011-05-25 13:15:00,25.47,25.48,25.45,25.47,21400.0,24.2002,24.2097,24.1812,24.2002,21400.0
2011-05-25 13:20:00,25.47,25.47,25.43,25.43,9400.0,24.2002,24.2002,24.1622,24.1622,9400.0
2011-05-25 13:25:00,25.43,25.43,25.39,25.4,11400.0,24.1622,24.1622,24.1242,24.1337,11400.0
2011-05-25 13:30:00,25.39,25.43,25.39,25.43,20400.0,24.1242,24.1622,24.1242,24.1622,20400.0
2011-05-25 13:35:00,25.43,25.44,25.41,25.41,25800.0,24.1622,24.1717,24.1432,24.1432,25800.0
2011-05-25 13:40:00,25.41,25.43,25.37,25.43,16000.0,24.1432,24.1622,24.1052,24.1622,16000.0
2011-05-25 13:45:00,25.43,25.43,25.4,25.4,9400.0,24.1622,24.1622,24.1337,24.1337,9400.0
2011-05-25 13:50:00,25.39,25.41,25.39,25.4,9000.0,24.1242,24.1432,24.1242,24.1337,9000.0
2011-05-25 13:55:00,25.41,25.41,25.4,25.4,9400.0,24.1432,24.1432,24.1337,24.1337,9400.0
2011-05-25 14:00:00,25.4,25.41,25.39,25.4,15800.0,24.1337,24.1432,24.1242,24.1337,15800.0
2011-05-25 14:05:00,25.4,25.41,25.39,25.4,10400.0,24.1337,24.1432,24.1242,24.1337,10400.0
2011-05-25 14:10:00,25.41,25.41,25.38,25.38,21200.0,24.1432,24.1432,24.1147,24.1147,21200.0
2011-05-25 14:15:00,25.39,25.41,25.39,25.4,9400.0,24.1242,24.1432,24.1242,24.1337,9400.0
2011-05-25 14:20:00,25.4,25.41,25.4,25.4,9200.0,24.1337,24.1432,24.1337,24.1337,9200.0
2011-05-25 14:25:00,25.4,25.42,25.4,25.41,10800.0,24.1337,24.1527,24.1337,24.1432,10800.0
2011-05-25 14:30:00,25.42,25.44,25.42,25.42,20000.0,24.1527,24.1717,24.1527,24.1527,20000.0
2011-05-25 14:35:00,25.42,25.42,25.39,25.4,9000.0,24.1527,24.1527,24.1242,24.1337,9000.0
2011-05-25 14:40:00,25.4,25.4,25.39,25.39,14800.0,24.1337,24.1337,24.1242,24.1242,14800.0
2011-05-25 14:45:00,25.4,25.4,25.36,25.37,41600.0,24.1337,24.1337,24.0957,24.1052,41600.0
2011-05-25 14:50:00,25.38,25.41,25.38,25.39,11600.0,24.1147,24.1432,24.1147,24.1242,11600.0
2011-05-25 14:55:00,25.39,25.41,25.39,25.4,15200.0,24.1242,24.1432,24.1242,24.1337,15200.0
2011-05-25 15:00:00,25.4,25.42,25.4,25.42,30800.0,24.1337,24.1527,24.1337,24.1527,30800.0
2011-05-25 15:05:00,25.42,25.45,25.42,25.44,26000.0,24.1527,24.1812,24.1527,24.1717,26000.0
2011-05-25 15:10:00,25.44,25.46,25.43,25.46,39200.0,24.1717,24.1907,24.1622,24.1907,39200.0
2011-05-25 15:15:00,25.46,25.47,25.43,25.45,22000.0,24.1907,24.2002,24.1622,24.1812,22000.0
2011-05-25 15:20:00,25.45,25.45,25.43,25.43,23200.0,24.1812,24.1812,24.1622,24.1622,23200.0
2011-05-25 15:25:00,25.43,25.44,25.42,25.43,26400.0,24.1622,24.1717,24.1527,24.1622,26400.0
2011-05-25 15:30:00,25.43,25.43,25.43,25.43,28400.0,24.1622,24.1622,24.1622,24.1622,28400.0
2011-05-25 15:35:00,25.43,25.43,25.42,25.42,29600.0,24.1622,24.1622,24.1527,24.1527,29600.0
2011-05-25 15:40:00,25.42,25.43,25.42,25.43,30600.0,24.1527,24.1622,24.1527,24.1622,30600.0
2011-05-25 15:45:00,25.43,25.43,25.39,25.39,47400.0,24.1622,24.1622,24.1242,24.1242,47400.0
2011-05-25 15:50:00,25.39,25.39,25.36,25.37,45000.0,24.1242,24.1242,24.0957,24.1052,45000.0
2011-05-25 15:55:00,25.37,25.42,25.36,25.41,105800.0,24.1052,24.1527,24.0957,24.1432,105800.0
2011-05-26 09:30:00,25.39,25.53,25.36,25.53,10400.0,24.1242,24.2572,24.0957,24.2572,10400.0
2011-05-26 09:35:00,25.55,25.64,25.54,25.56,9600.0,24.2762,24.3617,24.2667,24.2857,9600.0
2011-05-26 09:40:00,25.54,25.56,25.5,25.54,5400.0,24.2667,24.2857,24.2287,24.2667,5400.0
2011-05-26 09:45:00,25.53,25.53,25.41,25.42,16000.0,24.2572,24.2572,24.1432,24.1527,16000.0
2011-05-26 09:50:00,25.42,25.45,25.4,25.45,10800.0,24.1527,24.1812,24.1337,24.1812,10800.0
2011-05-26 09:55:00,25.44,25.44,25.39,25.39,9400.0,24.1717,24.1717,24.1242,24.1242,9400.0
2011-05-26 10:00:00,25.42,25.49,25.4,25.49,15400.0,24.1527,24.2192,24.1337,24.2192,15400.0
2011-05-26 10:05:00,25.47,25.5,25.47,25.49,20000.0,24.2002,24.2287,24.2002,24.2192,20000.0
2011-05-26 10:10:00,25.5,25.56,25.49,25.53,6600.0,24.2287,24.2857,24.2192,24.2572,6600.0
2011-05-26 10:15:00,25.53,25.56,25.53,25.55,13200.0,24.2572,24.2857,24.2572,24.2762,13200.0
2011-05-26 10:20:00,25.55,25.61,25.53,25.61,12200.0,24.2762,24.3332,24.2572,24.3332,12200.0
2011-05-26 10:25:00,25.61,25.66,25.61,25.66,7800.0,24.3332,24.3807,24.3332,24.3807,7800.0
2011-05-26 10:30:00,25.66,25.67,25.6,25.6,10400.0,24.3807,24.3902,24.3237,24.3237,10400.0
2011-05-26 10:35:00,25.6,25.65,25.58,25.64,6600.0,24.3237,24.3712,24.3047,24.3617,6600.0
2011-05-26 10:40:00,25.64,25.66,25.61,25.66,5800.0,24.3617,24.3807,24.3332,24.3807,5800.0
2011-05-26 10:45:00,25.65,25.66,25.61,25.63,4400.0,24.3712,24.3807,24.3332,24.3522,4400.0
2011-05-26 10:50:00,25.63,25.63,25.59,25.61,25600.0,24.3522,24.3522,24.3142,24.3332,25600.0
2011-05-26 10:55:00,25.61,25.65,25.61,25.65,16200.0,24.3332,24.3712,24.3332,24.3712,16200.0
2011-05-26 11:00:00,25.65,25.69,25.65,25.69,12800.0,24.3712,24.4092,24.3712,24.4092,12800.0
2011-05-26 11:05:00,25.68,25.75,25.68,25.74,139600.0,24.3997,24.4662,24.3997,24.4567,139600.0
2011-05-26 11:10:00,25.73,25.76,25.71,25.72,38600.0,24.4472,24.4757,24.4282,24.4377,38600.0
2011-05-26 11:15:00,25.72,25.76,25.71,25.74,58800.0,24.4377,24.4757,24.4282,24.4567,58800.0
2011-05-26 11:20:00,25.74,25.75,25.73,25.75,6800.0,24.4567,24.4662,24.4472,24.4662,6800.0
2011-05-26 11:25:00,25.75,25.77,25.75,25.76,6200.0,24.4662,24.4852,24.4662,24.4757,6200.0
2011-05-26 11:30:00,25.76,25.77,25.76,25.76,36800.0,24.4757,24.4852,24.4757,24.4757,36800.0
2011-05-26 11:35:00,25.77,25.78,25.77,25.77,5000.0,24.4852,24.4947,24.4852,24.4852,5000.0
2011-05-26 11:40:00,25.77,25.78,25.77,25.77,4000.0,24.4852,24.4947,24.4852,24.4852,4000.0
2011-05-26 11:45:00,25.77,25.78,25.74,25.74,13600.0,24.4852,24.4947,24.4567,24.4567,13600.0
2011-05-26 11:50:00,25.74,25.75,25.71,25.74,11400.0,24.4567,24.4662,24.4282,24.4567,11400.0
2011-05-26 11:55:00,25.73,25.74,25.71,25.71,5600.0,24.4472,24.4567,24.4282,24.4282,5600.0
2011-05-26 12:00:00,25.72,25.72,25.7,25.71,4600.0,24.4377,24.4377,24.4187,24.4282,4600.0
2011-05-26 12:05:00,25.7,25.71,25.67,25.69,7400.0,24.4187,24.4282,24.3902,24.4092,7400.0
2011-05-26 12:10:00,25.69,25.74,25.69,25.73,164600.0,24.4092,24.4567,24.4092,24.4472,164600.0
2011-05-26 12:15:00,25.73,25.78,25.73,25.78,3400.0,24.4472,24.4947,24.4472,24.4947,3400.0
2011-05-26 12:20:00,25.78,25.79,25.77,25.78,6800.0,24.4947,24.5042,24.4852,24.4947,6800.0
2011-05-26 12:25:00,25.78,25.8,25.78,25.78,5600.0,24.4947,24.5137,24.4947,24.4947,5600.0
2011-05-26 12:30:00,25.78,25.79,25.78,25.78,4000.0,24.4947,24.5042,24.4947,24.4947,4000.0
2011-05-26 12:35:00,25.78,25.84,25.78,25.84,20400.0,24.4947,24.5518,24.4947,24.5518,20400.0
2011-05-26 12:40:00,25.83,25.89,25.83,25.89,10200.0,24.5423,24.5993,24.5423,24.5993,10200.0
2011-05-26 12:45:00,25.89,25.91,25.89,25.91,8600.0,24.5993,24.6183,24.5993,24.6183,8600.0
2011-05-26 12:50:00,25.91,25.92,25.89,25.89,4600.0,24.6183,24.6278,24.5993,24.5993,4600.0
2011-05-26 12:55:00,25.88,25.89,25.86,25.86,6000.0,24.5898,24.5993,24.5708,24.5708,6000.0
2011-05-26 13:00:00,25.86,25.9,25.86,25.9,4400.0,24.5708,24.6088,24.5708,24.6088,4400.0
2011-05-26 13:05:00,25.9,25.9,25.89,25.89,3400.0,24.6088,24.6088,24.5993,24.5993,3400.0
2011-05-26 13:10:00,25.89,25.9,25.89,25.9,6400.0,24.5993,24.6088,24.5993,24.6088,6400.0
2011-05-26 13:15:00,25.9,25.93,25.9,25.93,5000.0,24.6088,24.6373,24.6088,24.6373,5000.0
2011-05-26 13:20:00,25.93,25.94,25.92,25.94,6000.0,24.6373,24.6468,24.6278,24.6468,6000.0
2011-05-26 13:25:00,25.94,25.94,25.9,25.9,5800.0,24.6468,24.6468,24.6088,24.6088,5800.0
2011-05-26 13:30:00,25.92,25.93,25.91,25.92,6800.0,24.6278,24.6373,24.6183,24.6278,6800.0
2011-05-26 13:35:00,25.93,25.93,25.9,25.92,6000.0,24.6373,24.6373,24.6088,24.6278,6000.0
2011-05-26 13:40:00,25.93,25.98,25.93,25.98,16200.0,24.6373,24.6848,24.6373,24.6848,16200.0
2011-05-26 13:45:00,25.97,25.97,25.96,25.96,4600.0,24.6753,24.6753,24.6658,24.6658,4600.0
2011-05-26 13:50:00,25.95,25.95,25.91,25.91,40200.0,24.6563,24.6563,24.6183,24.6183,40200.0
2011-05-26 13:55:00,25.91,25.91,25.86,25.87,5000.0,24.6183,24.6183,24.5708,24.5803,5000.0
2011-05-26 14:00:00,25.87,25.88,25.87,25.87,3400.0,24.5803,24.5898,24.5803,24.5803,3400.0
2011-05-26 14:05:00,25.88,25.89,25.86,25.88,4000.0,24.5898,24.5993,24.5708,24.5898,4000.0
2011-05-26 14:10:00,25.88,25.89,25.86,25.88,5600.0,24.5898,24.5993,24.5708,24.5898,5600.0
2011-05-26 14:15:00,25.88,25.89,25.86,25.86,5400.0,24.5898,24.5993,24.5708,24.5708,5400.0
2011-05-26 14:20:00,25.86,25.88,25.85,25.86,5800.0,24.5708,24.5898,24.5613,24.5708,5800.0
2011-05-26 14:25:00,25.86,25.89,25.86,25.88,7600.0,24.5708,24.5993,24.5708,24.5898,7600.0
2011-05-26 14:30:00,25.88,25.94,25.88,25.94,8600.0,24.5898,24.6468,24.5898,24.6468,8600.0
2011-05-26 14:35:00,25.95,25.96,25.95,25.96,11800.0,24.6563,24.6658,24.6563,24.6658,11800.0
2011-05-26 14:40:00,25.97,25.97,25.92,25.92,14000.0,24.6753,24.6753,24.6278,24.6278,14000.0
2011-05-26 14:45:00,25.92,25.93,25.92,25.93,49600.0,24.6278,24.6373,24.6278,24.6373,49600.0
2011-05-26 14:50:00,25.93,25.94,25.93,25.93,9800.0,24.6373,24.6468,24.6373,24.6373,9800.0
2011-05-26 14:55:00,25.94,25.96,25.93,25.93,16200.0,24.6468,24.6658,24.6373,24.6373,16200.0
2011-05-26 15:00:00,25.93,25.93,25.92,25.93,7600.0,24.6373,24.6373,24.6278,24.6373,7600.0
2011-05-26 15:05:00,25.92,25.92,25.89,25.9,6400.0,24.6278,24.6278,24.5993,24.6088,6400.0
2011-05-26 15:10:00,25.9,25.9,25.88,25.89,15200.0,24.6088,24.6088,24.5898,24.5993,15200.0
2011-05-26 15:15:00,25.89,25.91,25.89,25.9,6000.0,24.5993,24.6183,24.5993,24.6088,6000.0
2011-05-26 15:20:00,25.91,25.92,25.89,25.91,14600.0,24.6183,24.6278,24.5993,24.6183,14600.0
2011-05-26 15:25:00,25.91,25.93,25.91,25.93,11400.0,24.6183,24.6373,24.6183,24.6373,11400.0
2011-05-26 15:30:00,25.93,25.95,25.92,25.93,16400.0,24.6373,24.6563,24.6278,24.6373,16400.0
2011-05-26 15:35:00,25.93,25.95,25.92,25.95,19800.0,24.6373,24.6563,24.6278,24.6563,19800.0
2011-05-26 15:40:00,25.95,25.96,25.91,25.95,57400.0,24.6563,24.6658,24.6183,24.6563,57400.0
2011-05-26 15:45:00,25.95,25.96,25.95,25.95,34600.0,24.6563,24.6658,24.6563,24.6563,34600.0
2011-05-26 15:50:00,25.95,25.98,25.93,25.93,89000.0,24.6563,24.6848,24.6373,24.6373,89000.0
2011-05-26 15:55:00,25.93,25.94,25.9,25.92,142800.0,24.6373,24.6468,24.6088,24.6278,142800.0
2011-05-27 09:30:00,26.05,26.05,25.9,25.9,6000.0,24.7513,24.7513,24.6088,24.6088,6000.0
2011-05-27 09:35:00,25.92,25.95,25.9,25.93,7600.0,24.6278,24.6563,24.6088,24.6373,7600.0
2011-05-27 09:40:00,25.93,25.93,25.86,25.88,34800.0,24.6373,24.6373,24.5708,24.5898,34800.0
2011-05-27 09:45:00,25.88,25.91,25.88,25.9,11200.0,24.5898,24.6183,24.5898,24.6088,11200.0
2011-05-27 09:50:00,25.9,25.91,25.86,25.9,9000.0,24.6088,24.6183,24.5708,24.6088,9000.0
2011-05-27 09:55:00,25.91,25.93,25.9,25.9,13400.0,24.6183,24.6373,24.6088,24.6088,13400.0
2011-05-27 10:00:00,25.9,25.91,25.84,25.84,15800.0,24.6088,24.6183,24.5518,24.5518,15800.0
2011-05-27 10:05:00,25.84,25.88,25.81,25.86,9200.0,24.5518,24.5898,24.5232,24.5708,9200.0
2011-05-27 10:10:00,25.87,25.91,25.87,25.9,12600.0,24.5803,24.6183,24.5803,24.6088,12600.0
2011-05-27 10:15:00,25.9,25.95,25.9,25.95,5200.0,24.6088,24.6563,24.6088,24.6563,5200.0
2011-05-27 10:20:00,25.95,25.96,25.91,25.96,5200.0,24.6563,24.6658,24.6183,24.6658,5200.0
2011-05-27 10:25:00,25.99,26.0,25.98,25.98,1600.0,24.6943,24.7038,24.6848,24.6848,1600.0
2011-05-27 10:30:00,25.99,25.99,25.96,25.98,2600.0,24.6943,24.6943,24.6658,24.6848,2600.0
2011-05-27 10:35:00,25.99,26.0,25.98,25.98,2000.0,24.6943,24.7038,24.6848,24.6848,2000.0
2011-05-27 10:40:00,25.99,26.0,25.99,26.0,10000.0,24.6943,24.7038,24.6943,24.7038,10000.0
2011-05-27 10:45:00,26.0,26.02,26.0,26.02,55600.0,24.7038,24.7228,24.7038,24.7228,55600.0
2011-05-27 10:50:00,26.02,26.05,26.02,26.02,4200.0,24.7228,24.7513,24.7228,24.7228,4200.0
2011-05-27 10:55:00,26.03,26.05,26.03,26.05,6200.0,24.7323,24.7513,24.7323,24.7513,6200.0
2011-05-27 11:00:00,26.06,26.11,26.05,26.07,9000.0,24.7608,24.8083,24.7513,24.7703,9000.0
2011-05-27 11:05:00,26.07,26.07,26.03,26.05,3400.0,24.7703,24.7703,24.7323,24.7513,3400.0
2011-05-27 11:10:00,26.02,26.02,26.01,26.01,1000.0,24.7228,24.7228,24.7133,24.7133,1000.0
2011-05-27 11:15:00,26.01,26.03,26.0,26.01,2200.0,24.7133,24.7323,24.7038,24.7133,2200.0
2011-05-27 11:20:00,26.0,26.0,25.99,25.99,2600.0,24.7038,24.7038,24.6943,24.6943,2600.0
2011-05-27 11:25:00,25.99,26.0,25.92,25.93,11200.0,24.6943,24.7038,24.6278,24.6373,11200.0
2011-05-27 11:30:00,25.93,25.93,25.9,25.9,2800.0,24.6373,24.6373,24.6088,24.6088,2800.0
2011-05-27 11:35:00,25.91,25.97,25.91,25.97,5600.0,24.6183,24.6753,24.6183,24.6753,5600.0
2011-05-27 11:40:00,25.98,25.98,25.96,25.97,2800.0,24.6848,24.6848,24.6658,24.6753,2800.0
2011-05-27 11:45:00,25.96,25.97,25.95,25.95,1000.0,24.6658,24.6753,24.6563,24.6563,1000.0
2011-05-27 11:50:00,25.96,25.97,25.96,25.96,3600.0,24.6658,24.6753,24.6658,24.6658,3600.0
2011-05-27 11:55:00,25.97,25.98,25.97,25.97,4400.0,24.6753,24.6848,24.6753,24.6753,4400.0
2011-05-27 12:00:00,25.97,25.98,25.96,25.96,2400.0,24.6753,24.6848,24.6658,24.6658,2400.0
2011-05-27 12:05:00,25.96,25.99,25.96,25.99,3200.0,24.6658,24.6943,24.6658,24.6943,3200.0
2011-05-27 12:10:00,25.99,25.99,25.97,25.99,4200.0,24.6943,24.6943,24.6753,24.6943,4200.0
2011-05-27 12:15:00,25.99,26.0,25.98,25.98,6600.0,24.6943,24.7038,24.6848,24.6848,6600.0
2011-05-27 12:20:00,25.98,25.98,25.96,25.96,3200.0,24.6848,24.6848,24.6658,24.6658,3200.0
2011-05-27 12:25:00,25.96,25.97,25.94,25.97,2200.0,24.6658,24.6753,24.6468,24.6753,2200.0
2011-05-27 12:30:00,25.98,26.0,25.98,25.98,3000.0,24.6848,24.7038,24.6848,24.6848,3000.0
2011-05-27 12:35:00,25.98,25.98,25.97,25.97,1200.0,24.6848,24.6848,24.6753,24.6753,1200.0
2011-05-27 12:40:00,25.98,25.99,25.96,25.98,8000.0,24.6848,24.6943,24.6658,24.6848,8000.0
2011-05-27 12:45:00,25.98,25.99,25.97,25.99,6800.0,24.6848,24.6943,24.6753,24.6943,6800.0
2011-05-27 12:50:00,25.99,25.99,25.96,25.97,3800.0,24.6943,24.6943,24.6658,24.6753,3800.0
2011-05-27 12:55:00,25.96,25.96,25.94,25.94,1800.0,24.6658,24.6658,24.6468,24.6468,1800.0
2011-05-27 13:00:00,25.94,25.96,25.94,25.96,1800.0,24.6468,24.6658,24.6468,24.6658,1800.0
2011-05-27 13:05:00,25.95,25.96,25.95,25.96,2800.0,24.6563,24.6658,24.6563,24.6658,2800.0
2011-05-27 13:10:00,25.95,25.96,25.95,25.95,800.0,24.6563,24.6658,24.6563,24.6563,800.0
2011-05-27 13:15:00,25.95,25.97,25.94,25.95,16400.0,24.6563,24.6753,24.6468,24.6563,16400.0
2011-05-27 13:20:00,25.94,25.95,25.94,25.95,800.0,24.6468,24.6563,24.6468,24.6563,800.0
2011-05-27 13:25:00,25.95,25.95,25.93,25.93,2800.0,24.6563,24.6563,24.6373,24.6373,2800.0
2011-05-27 13:30:00,25.93,25.93,25.91,25.91,2400.0,24.6373,24.6373,24.6183,24.6183,2400.0
2011-05-27 13:35:00,25.91,25.91,25.89,25.9,3000.0,24.6183,24.6183,24.5993,24.6088,3000.0
2011-05-27 13:40:00,25.92,25.92,25.91,25.91,1800.0,24.6278,24.6278,24.6183,24.6183,1800.0
2011-05-27 13:45:00,25.91,25.93,25.91,25.93,3000.0,24.6183,24.6373,24.6183,24.6373,3000.0
2011-05-27 13:50:00,25.94,25.94,25.93,25.94,1600.0,24.6468,24.6468,24.6373,24.6468,1600.0
2011-05-27 13:55:00,25.94,25.95,25.93,25.93,3200.0,24.6468,24.6563,24.6373,24.6373,3200.0
2011-05-27 14:00:00,25.93,25.96,25.93,25.95,10800.0,24.6373,24.6658,24.6373,24.6563,10800.0
2011-05-27 14:05:00,25.95,25.96,25.93,25.95,6400.0,24.6563,24.6658,24.6373,24.6563,6400.0
2011-05-27 14:10:00,25.95,25.95,25.93,25.94,4000.0,24.6563,24.6563,24.6373,24.6468,4000.0
2011-05-27 14:15:00,25.95,25.96,25.95,25.96,6600.0,24.6563,24.6658,24.6563,24.6658,6600.0
2011-05-27 14:20:00,25.96,25.96,25.95,25.95,7000.0,24.6658,24.6658,24.6563,24.6563,7000.0
2011-05-27 14:25:00,25.95,25.96,25.94,25.96,4800.0,24.6563,24.6658,24.6468,24.6658,4800.0
2011-05-27 14:30:00,25.96,25.96,25.93,25.96,5600.0,24.6658,24.6658,24.6373,24.6658,5600.0
2011-05-27 14:35:00,25.96,25.96,25.95,25.95,14400.0,24.6658,24.6658,24.6563,24.6563,14400.0
2011-05-27 14:40:00,25.96,25.96,25.9,25.9,5000.0,24.6658,24.6658,24.6088,24.6088,5000.0
2011-05-27 14:45:00,25.89,25.91,25.87,25.88,8600.0,24.5993,24.6183,24.5803,24.5898,8600.0
2011-05-27 14:50:00,25.88,25.89,25.86,25.89,10600.0,24.5898,24.5993,24.5708,24.5993,10600.0
2011-05-27 14:55:00,25.89,25.89,25.84,25.85,19400.0,24.5993,24.5993,24.5518,24.5613,19400.0
2011-05-27 15:00:00,25.85,25.86,25.84,25.85,13000.0,24.5613,24.5708,24.5518,24.5613,13000.0
2011-05-27 15:05:00,25.85,25.88,25.85,25.88,11800.0,24.5613,24.5898,24.5613,24.5898,11800.0
2011-05-27 15:10:00,25.88,25.9,25.87,25.88,7000.0,24.5898,24.6088,24.5803,24.5898,7000.0
2011-05-27 15:15:00,25.86,25.88,25.86,25.88,8600.0,24.5708,24.5898,24.5708,24.5898,8600.0
2011-05-27 15:20:00,25.88,25.88,25.86,25.86,7400.0,24.5898,24.5898,24.5708,24.5708,7400.0
2011-05-27 15:25:00,25.86,25.89,25.85,25.87,14800.0,24.5708,24.5993,24.5613,24.5803,14800.0
2011-05-27 15:30:00,25.88,25.92,25.88,25.92,12200.0,24.5898,24.6278,24.5898,24.6278,12200.0
2011-05-27 15:35:00,25.92,25.93,25.88,25.88,21400.0,24.6278,24.6373,24.5898,24.5898,21400.0
2011-05-27 15:40:00,25.88,25.89,25.86,25.88,9800.0,24.5898,24.5993,24.5708,24.5898,9800.0
2011-05-27 15:45:00,25.88,25.93,25.88,25.93,17000.0,24.5898,24.6373,24.5898,24.6373,17000.0
2011-05-27 15:50:00,25.93,25.93,25.92,25.92,9400.0,24.6373,24.6373,24.6278,24.6278,9400.0
2011-05-27 15:55:00,25.92,25.93,25.91,25.92,27600.0,24.6278,24.6373,24.6183,24.6278,27600.0
2011-05-31 09:30:00,26.13,26.22,26.04,26.2,7600.0,24.8273,24.9128,24.7418,24.8938,7600.0
2011-05-31 09:35:00,26.2,26.2,26.14,26.15,1400.0,24.8938,24.8938,24.8368,24.8463,1400.0
2011-05-31 09:40:00,26.1,26.1,26.09,26.09,1600.0,24.7988,24.7988,24.7893,24.7893,1600.0
2011-05-31 09:45:00,26.07,26.07,26.06,26.07,3400.0,24.7703,24.7703,24.7608,24.7703,3400.0
2011-05-31 09:50:00,26.06,26.1,26.06,26.1,3200.0,24.7608,24.7988,24.7608,24.7988,3200.0
2011-05-31 09:55:00,26.13,26.13,26.07,26.07,2000.0,24.8273,24.8273,24.7703,24.7703,2000.0
2011-05-31 10:00:00,26.04,26.04,25.97,25.97,9200.0,24.7418,24.7418,24.6753,24.6753,9200.0
2011-05-31 10:05:00,25.98,26.04,25.98,26.03,3000.0,24.6848,24.7418,24.6848,24.7323,3000.0
2011-05-31 10:10:00,26.04,26.04,26.0,26.03,3800.0,24.7418,24.7418,24.7038,24.7323,3800.0
2011-05-31 10:15:00,26.03,26.05,26.02,26.05,8200.0,24.7323,24.7513,24.7228,24.7513,8200.0
2011-05-31 10:20:00,26.05,26.05,26.0,26.0,7000.0,24.7513,24.7513,24.7038,24.7038,7000.0
2011-05-31 10:25:00,25.99,26.0,25.95,26.0,6200.0,24.6943,24.7038,24.6563,24.7038,6200.0
2011-05-31 10:30:00,26.0,26.0,25.93,25.96,3400.0,24.7038,24.7038,24.6373,24.6658,3400.0
2011-05-31 10:35:00,25.97,25.99,25.96,25.97,4200.0,24.6753,24.6943,24.6658,24.6753,4200.0
2011-05-31 10:40:00,25.97,26.0,25.97,26.0,8400.0,24.6753,24.7038,24.6753,24.7038,8400.0
2011-05-31 10:45:00,25.99,26.0,25.97,25.97,10200.0,24.6943,24.7038,24.6753,24.6753,10200.0
2011-05-31 10:50:00,25.95,25.97,25.93,25.97,3400.0,24.6563,24.6753,24.6373,24.6753,3400.0
2011-05-31 10:55:00,25.97,25.98,25.97,25.97,2400.0,24.6753,24.6848,24.6753,24.6753,2400.0
2011-05-31 11:00:00,25.95,25.96,25.93,25.95,3600.0,24.6563,24.6658,24.6373,24.6563,3600.0
2011-05-31 11:05:00,25.98,26.02,25.98,25.98,9000.0,24.6848,24.7228,24.6848,24.6848,9000.0
2011-05-31 11:10:00,25.99,26.0,25.98,25.98,5000.0,24.6943,24.7038,24.6848,24.6848,5000.0
2011-05-31 11:15:00,25.98,25.99,25.98,25.99,2400.0,24.6848,24.6943,24.6848,24.6943,2400.0
2011-05-31 11:20:00,25.99,26.0,25.98,26.0,3800.0,24.6943,24.7038,24.6848,24.7038,3800.0
2011-05-31 11:25:00,26.0,26.02,26.0,26.02,5600.0,24.7038,24.7228,24.7038,24.7228,5600.0
2011-05-31 11:30:00,26.0,26.06,26.0,26.06,2600.0,24.7038,24.7608,24.7038,24.7608,2600.0
2011-05-31 11:35:00,26.07,26.07,26.01,26.05,6200.0,24.7703,24.7703,24.7133,24.7513,6200.0
2011-05-31 11:40:00,26.06,26.08,26.06,26.08,600.0,24.7608,24.7798,24.7608,24.7798,600.0
2011-05-31 11:45:00,26.08,26.08,26.07,26.07,2000.0,24.7798,24.7798,24.7703,24.7703,2000.0
2011-05-31 11:50:00,26.05,26.05,26.0,26.02,4800.0,24.7513,24.7513,24.7038,24.7228,4800.0
2011-05-31 11:55:00,26.02,26.02,25.98,26.0,3400.0,24.7228,24.7228,24.6848,24.7038,3400.0
2011-05-31 12:00:00,25.99,25.99,25.97,25.98,3200.0,24.6943,24.6943,24.6753,24.6848,3200.0
2011-05-31 12:05:00,25.99,26.0,25.99,26.0,1600.0,24.6943,24.7038,24.6943,24.7038,1600.0
2011-05-31 12:10:00,26.04,26.04,26.03,26.04,2000.0,24.7418,24.7418,24.7323,24.7418,2000.0
2011-05-31 12:15:00,26.04,26.04,25.99,26.0,5000.0,24.7418,24.7418,24.6943,24.7038,5000.0
2011-05-31 12:20:00,26.0,26.0,25.98,25.99,6400.0,24.7038,24.7038,24.6848,24.6943,6400.0
2011-05-31 12:25:00,25.99,25.99,25.99,25.99,4400.0,24.6943,24.6943,24.6943,24.6943,4400.0
2011-05-31 12:30:00,25.99,25.99,25.94,25.95,3200.0,24.6943,24.6943,24.6468,24.6563,3200.0
2011-05-31 12:35:00,25.95,25.97,25.91,25.92,35600.0,24.6563,24.6753,24.6183,24.6278,35600.0
2011-05-31 12:40:00,25.93,25.95,25.92,25.94,2800.0,24.6373,24.6563,24.6278,24.6468,2800.0
2011-05-31 12:45:00,25.99,26.0,25.99,26.0,2400.0,24.6943,24.7038,24.6943,24.7038,2400.0
2011-05-31 12:50:00,26.0,26.0,25.99,26.0,1200.0,24.7038,24.7038,24.6943,24.7038,1200.0
2011-05-31 12:55:00,26.02,26.03,25.98,25.98,7400.0,24.7228,24.7323,24.6848,24.6848,7400.0
2011-05-31 13:00:00,25.98,26.01,25.98,26.0,2800.0,24.6848,24.7133,24.6848,24.7038,2800.0
2011-05-31 13:05:00,26.01,26.02,26.0,26.01,3000.0,24.7133,24.7228,24.7038,24.7133,3000.0
2011-05-31 13:10:00,26.02,26.02,25.99,26.0,4600.0,24.7228,24.7228,24.6943,24.7038,4600.0
2011-05-31 13:15:00,26.01,26.03,26.0,26.03,3600.0,24.7133,24.7323,24.7038,24.7323,3600.0
2011-05-31 13:20:00,26.02,26.03,26.0,26.01,3800.0,24.7228,24.7323,24.7038,24.7133,3800.0
2011-05-31 13:25:00,26.01,26.01,25.99,26.0,4600.0,24.7133,24.7133,24.6943,24.7038,4600.0
2011-05-31 13:30:00,26.0,26.0,25.98,26.0,2800.0,24.7038,24.7038,24.6848,24.7038,2800.0
2011-05-31 13:35:00,25.99,26.0,25.97,25.97,7600.0,24.6943,24.7038,24.6753,24.6753,7600.0
2011-05-31 13:40:00,25.97,25.99,25.95,25.98,7400.0,24.6753,24.6943,24.6563,24.6848,7400.0
2011-05-31 13:45:00,25.98,25.99,25.96,25.97,9200.0,24.6848,24.6943,24.6658,24.6753,9200.0
2011-05-31 13:50:00,25.97,26.0,25.97,25.99,8600.0,24.6753,24.7038,24.6753,24.6943,8600.0
2011-05-31 13:55:00,25.98,26.0,25.98,25.98,5000.0,24.6848,24.7038,24.6848,24.6848,5000.0
2011-05-31 14:00:00,25.99,26.0,25.97,25.97,7800.0,24.6943,24.7038,24.6753,24.6753,7800.0
2011-05-31 14:05:00,25.98,25.99,25.91,25.94,36200.0,24.6848,24.6943,24.6183,24.6468,36200.0
2011-05-31 14:10:00,25.93,25.95,25.93,25.95,4400.0,24.6373,24.6563,24.6373,24.6563,4400.0
2011-05-31 14:15:00,25.95,25.98,25.94,25.96,11600.0,24.6563,24.6848,24.6468,24.6658,11600.0
2011-05-31 14:20:00,25.94,25.96,25.93,25.96,6600.0,24.6468,24.6658,24.6373,24.6658,6600.0
2011-05-31 14:25:00,25.97,25.97,25.95,25.96,2800.0,24.6753,24.6753,24.6563,24.6658,2800.0
2011-05-31 14:30:00,25.95,25.96,25.95,25.96,4000.0,24.6563,24.6658,24.6563,24.6658,4000.0
2011-05-31 14:35:00,25.96,26.0,25.96,25.99,6000.0,24.6658,24.7038,24.6658,24.6943,6000.0
2011-05-31 14:40:00,25.99,25.99,25.97,25.97,11200.0,24.6943,24.6943,24.6753,24.6753,11200.0
2011-05-31 14:45:00,25.97,25.98,25.92,25.93,14200.0,24.6753,24.6848,24.6278,24.6373,14200.0
2011-05-31 14:50:00,25.93,25.93,25.9,25.9,39000.0,24.6373,24.6373,24.6088,24.6088,39000.0
2011-05-31 14:55:00,25.91,25.92,25.91,25.92,6000.0,24.6183,24.6278,24.6183,24.6278,6000.0
2011-05-31 15:00:00,25.92,25.92,25.91,25.92,7600.0,24.6278,24.6278,24.6183,24.6278,7600.0
2011-05-31 15:05:00,25.92,25.92,25.9,25.91,19000.0,24.6278,24.6278,24.6088,24.6183,19000.0
2011-05-31 15:10:00,25.91,25.92,25.91,25.92,9200.0,24.6183,24.6278,24.6183,24.6278,9200.0
2011-05-31 15:15:00,25.92,25.94,25.92,25.93,14000.0,24.6278,24.6468,24.6278,24.6373,14000.0
2011-05-31 15:20:00,25.94,25.95,25.92,25.93,17600.0,24.6468,24.6563,24.6278,24.6373,17600.0
2011-05-31 15:25:00,25.93,25.93,25.92,25.92,13000.0,24.6373,24.6373,24.6278,24.6278,13000.0
2011-05-31 15:30:00,25.92,25.93,25.92,25.92,26200.0,24.6278,24.6373,24.6278,24.6278,26200.0
2011-05-31 15:35:00,25.92,25.92,25.91,25.92,15200.0,24.6278,24.6278,24.6183,24.6278,15200.0
2011-05-31 15:40:00,25.92,25.95,25.92,25.93,20600.0,24.6278,24.6563,24.6278,24.6373,20600.0
2011-05-31 15:45:00,25.94,25.99,25.94,25.98,57600.0,24.6468,24.6943,24.6468,24.6848,57600.0
2011-05-31 15:50:00,25.98,25.99,25.96,25.97,71000.0,24.6848,24.6943,24.6658,24.6753,71000.0
2011-05-31 15:55:00,25.98,26.0,25.95,25.98,133400.0,24.6848,24.7038,24.6563,24.6848,133400.0
2011-06-01 09:30:00,25.98,26.0,25.89,25.99,14200.0,24.6848,24.7038,24.5993,24.6943,14200.0
2011-06-01 09:35:00,26.0,26.0,25.99,26.0,7000.0,24.7038,24.7038,24.6943,24.7038,7000.0
2011-06-01 09:40:00,26.0,26.0,25.99,26.0,6600.0,24.7038,24.7038,24.6943,24.7038,6600.0
2011-06-01 09:45:00,26.0,26.0,25.97,25.98,5600.0,24.7038,24.7038,24.6753,24.6848,5600.0
2011-06-01 09:50:00,25.98,26.0,25.96,26.0,4000.0,24.6848,24.7038,24.6658,24.7038,4000.0
2011-06-01 09:55:00,25.99,25.99,25.96,25.96,4000.0,24.6943,24.6943,24.6658,24.6658,4000.0
2011-06-01 10:00:00,25.93,26.0,25.91,25.97,10400.0,24.6373,24.7038,24.6183,24.6753,10400.0
2011-06-01 10:05:00,26.0,26.0,25.99,25.99,4600.0,24.7038,24.7038,24.6943,24.6943,4600.0
2011-06-01 10:10:00,25.97,25.97,25.93,25.95,4400.0,24.6753,24.6753,24.6373,24.6563,4400.0
2011-06-01 10:15:00,25.95,25.97,25.94,25.94,2400.0,24.6563,24.6753,24.6468,24.6468,2400.0
2011-06-01 10:20:00,25.99,25.99,25.96,25.96,2800.0,24.6943,24.6943,24.6658,24.6658,2800.0
2011-06-01 10:25:00,25.97,25.99,25.94,25.94,6400.0,24.6753,24.6943,24.6468,24.6468,6400.0
2011-06-01 10:30:00,25.94,25.96,25.93,25.95,6400.0,24.6468,24.6658,24.6373,24.6563,6400.0
2011-06-01 10:35:00,25.93,25.97,25.93,25.93,4800.0,24.6373,24.6753,24.6373,24.6373,4800.0
2011-06-01 10:40:00,25.93,25.96,25.91,25.91,5400.0,24.6373,24.6658,24.6183,24.6183,5400.0
2011-06-01 10:45:00,25.91,25.93,25.85,25.86,9200.0,24.6183,24.6373,24.5613,24.5708,9200.0
2011-06-01 10:50:00,25.86,25.89,25.84,25.86,8200.0,24.5708,24.5993,24.5518,24.5708,8200.0
2011-06-01 10:55:00,25.86,25.88,25.85,25.88,4000.0,24.5708,24.5898,24.5613,24.5898,4000.0
2011-06-01 11:00:00,25.89,25.89,25.86,25.87,4600.0,24.5993,24.5993,24.5708,24.5803,4600.0
2011-06-01 11:05:00,25.86,25.88,25.86,25.87,5600.0,24.5708,24.5898,24.5708,24.5803,5600.0
2011-06-01 11:10:00,25.86,25.87,25.84,25.85,5200.0,24.5708,24.5803,24.5518,24.5613,5200.0
2011-06-01 11:15:00,25.85,25.85,25.81,25.81,4800.0,24.5613,24.5613,24.5232,24.5232,4800.0
2011-06-01 11:20:00,25.82,25.84,25.82,25.84,4000.0,24.5328,24.5518,24.5328,24.5518,4000.0
2011-06-01 11:25:00,25.85,25.91,25.85,25.9,21000.0,24.5613,24.6183,24.5613,24.6088,21000.0
2011-06-01 11:30:00,25.93,25.93,25.87,25.87,10000.0,24.6373,24.6373,24.5803,24.5803,10000.0
2011-06-01 11:35:00,25.89,25.93,25.88,25.9,5000.0,24.5993,24.6373,24.5898,24.6088,5000.0
2011-06-01 11:40:00,25.9,25.9,25.9,25.9,2400.0,24.6088,24.6088,24.6088,24.6088,2400.0
2011-06-01 11:45:00,25.9,25.9,25.88,25.9,4800.0,24.6088,24.6088,24.5898,24.6088,4800.0
2011-06-01 11:50:00,25.89,25.91,25.89,25.9,3800.0,24.5993,24.6183,24.5993,24.6088,3800.0
2011-06-01 11:55:00,25.9,25.9,25.88,25.88,2400.0,24.6088,24.6088,24.5898,24.5898,2400.0
2011-06-01 12:00:00,25.88,25.89,25.87,25.88,6800.0,24.5898,24.5993,24.5803,24.5898,6800.0
2011-06-01 12:05:00,25.88,25.88,25.85,25.86,14800.0,24.5898,24.5898,24.5613,24.5708,14800.0
2011-06-01 12:10:00,25.86,25.87,25.82,25.84,6400.0,24.5708,24.5803,24.5328,24.5518,6400.0
2011-06-01 12:15:00,25.83,25.83,25.8,25.81,3600.0,24.5423,24.5423,24.5137,24.5232,3600.0
2011-06-01 12:20:00,25.79,25.8,25.78,25.8,2200.0,24.5042,24.5137,24.4947,24.5137,2200.0
2011-06-01 12:25:00,25.79,25.79,25.79,25.79,1600.0,24.5042,24.5042,24.5042,24.5042,1600.0
2011-06-01 12:30:00,25.78,25.85,25.78,25.84,3000.0,24.4947,24.5613,24.4947,24.5518,3000.0
2011-06-01 12:35:00,25.84,25.86,25.84,25.86,5000.0,24.5518,24.5708,24.5518,24.5708,5000.0
2011-06-01 12:40:00,25.87,25.87,25.85,25.85,3000.0,24.5803,24.5803,24.5613,24.5613,3000.0
2011-06-01 12:45:00,25.85,25.87,25.83,25.87,3000.0,24.5613,24.5803,24.5423,24.5803,3000.0
2011-06-01 12:50:00,25.88,25.88,25.85,25.85,4000.0,24.5898,24.5898,24.5613,24.5613,4000.0
2011-06-01 12:55:00,25.85,25.85,25.85,25.85,1800.0,24.5613,24.5613,24.5613,24.5613,1800.0
2011-06-01 13:00:00,25.84,25.86,25.84,25.86,8800.0,24.5518,24.5708,24.5518,24.5708,8800.0
2011-06-01 13:05:00,25.86,25.87,25.86,25.87,3400.0,24.5708,24.5803,24.5708,24.5803,3400.0
2011-06-01 13:10:00,25.86,25.86,25.82,25.82,6200.0,24.5708,24.5708,24.5328,24.5328,6200.0
2011-06-01 13:15:00,25.82,25.83,25.81,25.82,2800.0,24.5328,24.5423,24.5232,24.5328,2800.0
2011-06-01 13:20:00,25.82,25.83,25.8,25.81,2200.0,24.5328,24.5423,24.5137,24.5232,2200.0
2011-06-01 13:25:00,25.8,25.82,25.8,25.81,3800.0,24.5137,24.5328,24.5137,24.5232,3800.0
2011-06-01 13:30:00,25.81,25.84,25.8,25.83,4800.0,24.5232,24.5518,24.5137,24.5423,4800.0
2011-06-01 13:35:00,25.82,25.83,25.8,25.82,3000.0,24.5328,24.5423,24.5137,24.5328,3000.0
2011-06-01 13:40:00,25.82,25.84,25.8,25.84,5200.0,24.5328,24.5518,24.5137,24.5518,5200.0
2011-06-01 13:45:00,25.85,25.85,25.83,25.84,6600.0,24.5613,24.5613,24.5423,24.5518,6600.0
2011-06-01 13:50:00,25.84,25.84,25.82,25.82,4400.0,24.5518,24.5518,24.5328,24.5328,4400.0
2011-06-01 13:55:00,25.82,25.83,25.82,25.82,6600.0,24.5328,24.5423,24.5328,24.5328,6600.0
2011-06-01 14:00:00,25.82,25.83,25.82,25.82,3800.0,24.5328,24.5423,24.5328,24.5328,3800.0
2011-06-01 14:05:00,25.82,25.82,25.81,25.81,2200.0,24.5328,24.5328,24.5232,24.5232,2200.0
2011-06-01 14:10:00,25.82,25.82,25.8,25.8,2000.0,24.5328,24.5328,24.5137,24.5137,2000.0
2011-06-01 14:15:00,25.81,25.82,25.8,25.82,5000.0,24.5232,24.5328,24.5137,24.5328,5000.0
2011-06-01 14:20:00,25.83,25.85,25.82,25.82,1600.0,24.5423,24.5613,24.5328,24.5328,1600.0
2011-06-01 14:25:00,25.82,25.82,25.78,25.78,7200.0,24.5328,24.5328,24.4947,24.4947,7200.0
2011-06-01 14:30:00,25.78,25.78,25.74,25.75,9600.0,24.4947,24.4947,24.4567,24.4662,9600.0
2011-06-01 14:35:00,25.75,25.79,25.75,25.79,3000.0,24.4662,24.5042,24.4662,24.5042,3000.0
2011-06-01 14:40:00,25.8,25.8,25.76,25.77,6000.0,24.5137,24.5137,24.4757,24.4852,6000.0
2011-06-01 14:45:00,25.77,25.8,25.75,25.77,11200.0,24.4852,24.5137,24.4662,24.4852,11200.0
2011-06-01 14:50:00,25.77,25.77,25.75,25.75,6200.0,24.4852,24.4852,24.4662,24.4662,6200.0
2011-06-01 14:55:00,25.75,25.75,25.72,25.72,5200.0,24.4662,24.4662,24.4377,24.4377,5200.0
2011-06-01 15:00:00,25.73,25.75,25.72,25.75,2800.0,24.4472,24.4662,24.4377,24.4662,2800.0
2011-06-01 15:05:00,25.75,25.75,25.73,25.74,5400.0,24.4662,24.4662,24.4472,24.4567,5400.0
2011-06-01 15:10:00,25.73,25.74,25.72,25.72,2400.0,24.4472,24.4567,24.4377,24.4377,2400.0
2011-06-01 15:15:00,25.72,25.73,25.71,25.72,5000.0,24.4377,24.4472,24.4282,24.4377,5000.0
2011-06-01 15:20:00,25.73,25.74,25.68,25.68,7600.0,24.4472,24.4567,24.3997,24.3997,7600.0
2011-06-01 15:25:00,25.68,25.71,25.68,25.7,6800.0,24.3997,24.4282,24.3997,24.4187,6800.0
2011-06-01 15:30:00,25.7,25.71,25.68,25.68,10800.0,24.4187,24.4282,24.3997,24.3997,10800.0
2011-06-01 15:35:00,25.68,25.68,25.67,25.68,7000.0,24.3997,24.3997,24.3902,24.3997,7000.0
2011-06-01 15:40:00,25.68,25.68,25.63,25.63,14800.0,24.3997,24.3997,24.3522,24.3522,14800.0
2011-06-01 15:45:00,25.64,25.66,25.6,25.61,19800.0,24.3617,24.3807,24.3237,24.3332,19800.0
2011-06-01 15:50:00,25.61,25.61,25.56,25.59,21200.0,24.3332,24.3332,24.2857,24.3142,21200.0
2011-06-01 15:55:00,25.59,25.59,25.55,25.57,70600.0,24.3142,24.3142,24.2762,24.2952,70600.0
2011-06-02 09:30:00,25.66,25.81,25.66,25.8,6600.0,24.3807,24.5232,24.3807,24.5137,6600.0
2011-06-02 09:35:00,25.79,25.82,25.75,25.75,3400.0,24.5042,24.5328,24.4662,24.4662,3400.0
2011-06-02 09:40:00,25.73,25.75,25.67,25.69,2000.0,24.4472,24.4662,24.3902,24.4092,2000.0
2011-06-02 09:45:00,25.68,25.69,25.63,25.64,3200.0,24.3997,24.4092,24.3522,24.3617,3200.0
2011-06-02 09:50:00,25.66,25.68,25.63,25.64,9200.0,24.3807,24.3997,24.3522,24.3617,9200.0
2011-06-02 09:55:00,25.66,25.7,25.64,25.66,12400.0,24.3807,24.4187,24.3617,24.3807,12400.0
2011-06-02 10:00:00,25.66,25.71,25.62,25.71,14400.0,24.3807,24.4282,24.3427,24.4282,14400.0
2011-06-02 10:05:00,25.68,25.73,25.68,25.71,3400.0,24.3997,24.4472,24.3997,24.4282,3400.0
2011-06-02 10:10:00,25.7,25.74,25.67,25.7,9600.0,24.4187,24.4567,24.3902,24.4187,9600.0
2011-06-02 10:15:00,25.71,25.71,25.64,25.66,9000.0,24.4282,24.4282,24.3617,24.3807,9000.0
2011-06-02 10:20:00,25.66,25.68,25.66,25.68,5600.0,24.3807,24.3997,24.3807,24.3997,5600.0
2011-06-02 10:25:00,25.67,25.7,25.66,25.7,4200.0,24.3902,24.4187,24.3807,24.4187,4200.0
2011-06-02 10:30:00,25.7,25.71,25.68,25.7,11000.0,24.4187,24.4282,24.3997,24.4187,11000.0
2011-06-02 10:35:00,25.71,25.71,25.68,25.68,11800.0,24.4282,24.4282,24.3997,24.3997,11800.0
2011-06-02 10:40:00,25.7,25.72,25.68,25.72,4000.0,24.4187,24.4377,24.3997,24.4377,4000.0
2011-06-02 10:45:00,25.73,25.75,25.7,25.71,7600.0,24.4472,24.4662,24.4187,24.4282,7600.0
2011-06-02 10:50:00,25.7,25.7,25.66,25.68,10400.0,24.4187,24.4187,24.3807,24.3997,10400.0
2011-06-02 10:55:00,25.68,25.68,25.64,25.67,8000.0,24.3997,24.3997,24.3617,24.3902,8000.0
2011-06-02 11:00:00,25.65,25.67,25.61,25.65,10600.0,24.3712,24.3902,24.3332,24.3712,10600.0
2011-06-02 11:05:00,25.66,25.66,25.58,25.59,8800.0,24.3807,24.3807,24.3047,24.3142,8800.0
2011-06-02 11:10:00,25.6,25.6,25.53,25.56,7000.0,24.3237,24.3237,24.2572,24.2857,7000.0
2011-06-02 11:15:00,25.56,25.57,25.53,25.56,11200.0,24.2857,24.2952,24.2572,24.2857,11200.0
2011-06-02 11:20:00,25.57,25.57,25.52,25.57,7400.0,24.2952,24.2952,24.2477,24.2952,7400.0
2011-06-02 11:25:00,25.56,25.57,25.52,25.53,8800.0,24.2857,24.2952,24.2477,24.2572,8800.0
2011-06-02 11:30:00,25.53,25.57,25.52,25.57,12000.0,24.2572,24.2952,24.2477,24.2952,12000.0
2011-06-02 11:35:00,25.58,25.6,25.52,25.52,12000.0,24.3047,24.3237,24.2477,24.2477,12000.0
2011-06-02 11:40:00,25.52,25.54,25.52,25.54,5400.0,24.2477,24.2667,24.2477,24.2667,5400.0
2011-06-02 11:45:00,25.56,25.56,25.49,25.5,10000.0,24.2857,24.2857,24.2192,24.2287,10000.0
2011-06-02 11:50:00,25.53,25.56,25.53,25.56,5800.0,24.2572,24.2857,24.2572,24.2857,5800.0
2011-06-02 11:55:00,25.57,25.63,25.57,25.63,12600.0,24.2952,24.3522,24.2952,24.3522,12600.0
2011-06-02 12:00:00,25.62,25.63,25.59,25.6,8600.0,24.3427,24.3522,24.3142,24.3237,8600.0
2011-06-02 12:05:00,25.6,25.6,25.54,25.55,5000.0,24.3237,24.3237,24.2667,24.2762,5000.0
2011-06-02 12:10:00,25.55,25.55,25.52,25.53,6600.0,24.2762,24.2762,24.2477,24.2572,6600.0
2011-06-02 12:15:00,25.54,25.59,25.54,25.59,2600.0,24.2667,24.3142,24.2667,24.3142,2600.0
2011-06-02 12:20:00,25.59,25.62,25.59,25.61,4000.0,24.3142,24.3427,24.3142,24.3332,4000.0
2011-06-02 12:25:00,25.61,25.63,25.58,25.6,32400.0,24.3332,24.3522,24.3047,24.3237,32400.0
2011-06-02 12:30:00,25.61,25.61,25.57,25.57,6800.0,24.3332,24.3332,24.2952,24.2952,6800.0
2011-06-02 12:35:00,25.57,25.59,25.57,25.59,4400.0,24.2952,24.3142,24.2952,24.3142,4400.0
2011-06-02 12:40:00,25.58,25.63,25.58,25.63,10600.0,24.3047,24.3522,24.3047,24.3522,10600.0
2011-06-02 12:45:00,25.65,25.65,25.61,25.64,5800.0,24.3712,24.3712,24.3332,24.3617,5800.0
2011-06-02 12:50:00,25.65,25.69,25.65,25.69,2600.0,24.3712,24.4092,24.3712,24.4092,2600.0
2011-06-02 12:55:00,25.68,25.72,25.68,25.72,6200.0,24.3997,24.4377,24.3997,24.4377,6200.0
2011-06-02 13:00:00,25.71,25.72,25.7,25.72,11400.0,24.4282,24.4377,24.4187,24.4377,11400.0
2011-06-02 13:05:00,25.71,25.73,25.7,25.7,11800.0,24.4282,24.4472,24.4187,24.4187,11800.0
2011-06-02 13:10:00,25.67,25.69,25.64,25.64,5000.0,24.3902,24.4092,24.3617,24.3617,5000.0
2011-06-02 13:15:00,25.66,25.66,25.65,25.65,1600.0,24.3807,24.3807,24.3712,24.3712,1600.0
2011-06-02 13:20:00,25.69,25.71,25.66,25.66,19800.0,24.4092,24.4282,24.3807,24.3807,19800.0
2011-06-02 13:25:00,25.67,25.68,25.67,25.67,11400.0,24.3902,24.3997,24.3902,24.3902,11400.0
2011-06-02 13:30:00,25.67,25.67,25.64,25.64,9400.0,24.3902,24.3902,24.3617,24.3617,9400.0
2011-06-02 13:35:00,25.64,25.64,25.63,25.64,3200.0,24.3617,24.3617,24.3522,24.3617,3200.0
2011-06-02 13:40:00,25.65,25.67,25.65,25.67,8200.0,24.3712,24.3902,24.3712,24.3902,8200.0
2011-06-02 13:45:00,25.67,25.68,25.66,25.66,9200.0,24.3902,24.3997,24.3807,24.3807,9200.0
2011-06-02 13:50:00,25.65,25.67,25.65,25.67,4000.0,24.3712,24.3902,24.3712,24.3902,4000.0
2011-06-02 13:55:00,25.67,25.68,25.67,25.68,76600.0,24.3902,24.3997,24.3902,24.3997,76600.0
2011-06-02 14:00:00,25.67,25.67,25.63,25.63,10800.0,24.3902,24.3902,24.3522,24.3522,10800.0
2011-06-02 14:05:00,25.65,25.65,25.64,25.64,4600.0,24.3712,24.3712,24.3617,24.3617,4600.0
2011-06-02 14:10:00,25.64,25.68,25.64,25.68,9600.0,24.3617,24.3997,24.3617,24.3997,9600.0
2011-06-02 14:15:00,25.7,25.72,25.64,25.66,12200.0,24.4187,24.4377,24.3617,24.3807,12200.0
2011-06-02 14:20:00,25.65,25.66,25.62,25.64,7200.0,24.3712,24.3807,24.3427,24.3617,7200.0
2011-06-02 14:25:00,25.63,25.7,25.63,25.68,5000.0,24.3522,24.4187,24.3522,24.3997,5000.0
2011-06-02 14:30:00,25.68,25.75,25.68,25.75,9400.0,24.3997,24.4662,24.3997,24.4662,9400.0
2011-06-02 14:35:00,25.75,25.75,25.72,25.74,5800.0,24.4662,24.4662,24.4377,24.4567,5800.0
2011-06-02 14:40:00,25.74,25.77,25.74,25.76,8600.0,24.4567,24.4852,24.4567,24.4757,8600.0
2011-06-02 14:45:00,25.76,25.78,25.75,25.78,8600.0,24.4757,24.4947,24.4662,24.4947,8600.0
2011-06-02 14:50:00,25.78,25.79,25.75,25.77,11000.0,24.4947,24.5042,24.4662,24.4852,11000.0
2011-06-02 14:55:00,25.77,25.79,25.76,25.79,5800.0,24.4852,24.5042,24.4757,24.5042,5800.0
2011-06-02 15:00:00,25.78,25.78,25.75,25.78,20000.0,24.4947,24.4947,24.4662,24.4947,20000.0
2011-06-02 15:05:00,25.78,25.78,25.75,25.75,9400.0,24.4947,24.4947,24.4662,24.4662,9400.0
2011-06-02 15:10:00,25.75,25.76,25.74,25.74,15000.0,24.4662,24.4757,24.4567,24.4567,15000.0
2011-06-02 15:15:00,25.74,25.76,25.74,25.74,19600.0,24.4567,24.4757,24.4567,24.4567,19600.0
2011-06-02 15:20:00,25.74,25.78,25.74,25.76,13400.0,24.4567,24.4947,24.4567,24.4757,13400.0
2011-06-02 15:25:00,25.75,25.76,25.74,25.75,19600.0,24.4662,24.4757,24.4567,24.4662,19600.0
2011-06-02 15:30:00,25.75,25.76,25.73,25.74,14000.0,24.4662,24.4757,24.4472,24.4567,14000.0
2011-06-02 15:35:00,25.75,25.75,25.73,25.73,7000.0,24.4662,24.4662,24.4472,24.4472,7000.0
2011-06-02 15:40:00,25.73,25.75,25.73,25.75,14600.0,24.4472,24.4662,24.4472,24.4662,14600.0
2011-06-02 15:45:00,25.75,25.75,25.72,25.74,18000.0,24.4662,24.4662,24.4377,24.4567,18000.0
2011-06-02 15:50:00,25.74,25.74,25.7,25.72,16600.0,24.4567,24.4567,24.4187,24.4377,16600.0
2011-06-02 15:55:00,25.73,25.73,25.7,25.72,51800.0,24.4472,24.4472,24.4187,24.4377,51800.0
2011-06-03 09:30:00,25.43,25.46,25.38,25.38,3600.0,24.1622,24.1907,24.1147,24.1147,3600.0
2011-06-03 09:35:00,25.4,25.41,25.34,25.34,3200.0,24.1337,24.1432,24.0767,24.0767,3200.0
2011-06-03 09:40:00,25.36,25.38,25.35,25.35,1600.0,24.0957,24.1147,24.0862,24.0862,1600.0
2011-06-03 09:45:00,25.36,25.37,25.34,25.35,2800.0,24.0957,24.1052,24.0767,24.0862,2800.0
2011-06-03 09:50:00,25.35,25.36,25.33,25.34,3800.0,24.0862,24.0957,24.0672,24.0767,3800.0
2011-06-03 09:55:00,25.34,25.35,25.31,25.33,5600.0,24.0767,24.0862,24.0482,24.0672,5600.0
2011-06-03 10:00:00,25.35,25.4,25.32,25.4,11400.0,24.0862,24.1337,24.0577,24.1337,11400.0
2011-06-03 10:05:00,25.41,25.41,25.35,25.37,3800.0,24.1432,24.1432,24.0862,24.1052,3800.0
2011-06-03 10:10:00,25.38,25.38,25.3,25.3,7800.0,24.1147,24.1147,24.0387,24.0387,7800.0
2011-06-03 10:15:00,25.3,25.32,25.29,25.3,3400.0,24.0387,24.0577,24.0292,24.0387,3400.0
2011-06-03 10:20:00,25.3,25.3,25.28,25.3,5800.0,24.0387,24.0387,24.0197,24.0387,5800.0
2011-06-03 10:25:00,25.31,25.35,25.3,25.32,2600.0,24.0482,24.0862,24.0387,24.0577,2600.0
2011-06-03 10:30:00,25.31,25.39,25.31,25.39,4000.0,24.0482,24.1242,24.0482,24.1242,4000.0
2011-06-03 10:35:00,25.39,25.39,25.36,25.38,3400.0,24.1242,24.1242,24.0957,24.1147,3400.0
2011-06-03 10:40:00,25.36,25.39,25.36,25.39,1800.0,24.0957,24.1242,24.0957,24.1242,1800.0
2011-06-03 10:45:00,25.4,25.45,25.4,25.43,1400.0,24.1337,24.1812,24.1337,24.1622,1400.0
2011-06-03 10:50:00,25.43,25.43,25.38,25.39,5800.0,24.1622,24.1622,24.1147,24.1242,5800.0
2011-06-03 10:55:00,25.38,25.38,25.32,25.33,21000.0,24.1147,24.1147,24.0577,24.0672,21000.0
2011-06-03 11:00:00,25.34,25.36,25.34,25.35,4200.0,24.0767,24.0957,24.0767,24.0862,4200.0
2011-06-03 11:05:00,25.35,25.35,25.31,25.31,3200.0,24.0862,24.0862,24.0482,24.0482,3200.0
2011-06-03 11:10:00,25.3,25.32,25.3,25.31,5000.0,24.0387,24.0577,24.0387,24.0482,5000.0
2011-06-03 11:15:00,25.32,25.32,25.25,25.25,5200.0,24.0577,24.0577,23.9912,23.9912,5200.0
2011-06-03 11:20:00,25.25,25.28,25.22,25.24,5200.0,23.9912,24.0197,23.9627,23.9817,5200.0
2011-06-03 11:25:00,25.24,25.24,25.2,25.21,3400.0,23.9817,23.9817,23.9437,23.9532,3400.0
2011-06-03 11:30:00,25.22,25.25,25.21,25.22,6400.0,23.9627,23.9912,23.9532,23.9627,6400.0
2011-06-03 11:35:00,25.22,25.22,25.17,25.18,5200.0,23.9627,23.9627,23.9152,23.9247,5200.0
2011-06-03 11:40:00,25.18,25.21,25.18,25.21,4800.0,23.9247,23.9532,23.9247,23.9532,4800.0
2011-06-03 11:45:00,25.22,25.23,25.2,25.21,2400.0,23.9627,23.9722,23.9437,23.9532,2400.0
2011-06-03 11:50:00,25.21,25.24,25.21,25.23,5200.0,23.9532,23.9817,23.9532,23.9722,5200.0
2011-06-03 11:55:00,25.23,25.25,25.23,25.24,3000.0,23.9722,23.9912,23.9722,23.9817,3000.0
2011-06-03 12:00:00,25.24,25.28,25.24,25.25,9800.0,23.9817,24.0197,23.9817,23.9912,9800.0
2011-06-03 12:05:00,25.24,25.27,25.24,25.27,9200.0,23.9817,24.0102,23.9817,24.0102,9200.0
2011-06-03 12:10:00,25.27,25.28,25.25,25.25,4400.0,24.0102,24.0197,23.9912,23.9912,4400.0
2011-06-03 12:15:00,25.25,25.27,25.24,25.27,10400.0,23.9912,24.0102,23.9817,24.0102,10400.0
2011-06-03 12:20:00,25.25,25.27,25.25,25.25,7400.0,23.9912,24.0102,23.9912,23.9912,7400.0
2011-06-03 12:25:00,25.25,25.28,25.25,25.28,6400.0,23.9912,24.0197,23.9912,24.0197,6400.0
2011-06-03 12:30:00,25.27,25.27,25.25,25.27,4800.0,24.0102,24.0102,23.9912,24.0102,4800.0
2011-06-03 12:35:00,25.26,25.31,25.25,25.31,7400.0,24.0007,24.0482,23.9912,24.0482,7400.0
2011-06-03 12:40:00,25.3,25.33,25.3,25.33,4000.0,24.0387,24.0672,24.0387,24.0672,4000.0
2011-06-03 12:45:00,25.33,25.35,25.31,25.33,6800.0,24.0672,24.0862,24.0482,24.0672,6800.0
2011-06-03 12:50:00,25.34,25.34,25.31,25.31,6000.0,24.0767,24.0767,24.0482,24.0482,6000.0
2011-06-03 12:55:00,25.31,25.31,25.27,25.28,5200.0,24.0482,24.0482,24.0102,24.0197,5200.0
2011-06-03 13:00:00,25.28,25.29,25.27,25.29,7600.0,24.0197,24.0292,24.0102,24.0292,7600.0
2011-06-03 13:05:00,25.29,25.31,25.29,25.3,4600.0,24.0292,24.0482,24.0292,24.0387,4600.0
2011-06-03 13:10:00,25.29,25.29,25.27,25.27,2400.0,24.0292,24.0292,24.0102,24.0102,2400.0
2011-06-03 13:15:00,25.28,25.28,25.27,25.28,1800.0,24.0197,24.0197,24.0102,24.0197,1800.0
2011-06-03 13:20:00,25.28,25.28,25.27,25.27,3200.0,24.0197,24.0197,24.0102,24.0102,3200.0
2011-06-03 13:25:00,25.25,25.25,25.22,25.24,5200.0,23.9912,23.9912,23.9627,23.9817,5200.0
2011-06-03 13:30:00,25.24,25.24,25.21,25.23,4400.0,23.9817,23.9817,23.9532,23.9722,4400.0
2011-06-03 13:35:00,25.22,25.22,25.21,25.22,3200.0,23.9627,23.9627,23.9532,23.9627,3200.0
2011-06-03 13:40:00,25.22,25.25,25.22,25.24,4400.0,23.9627,23.9912,23.9627,23.9817,4400.0
2011-06-03 13:45:00,25.24,25.24,25.22,25.22,7400.0,23.9817,23.9817,23.9627,23.9627,7400.0
2011-06-03 13:50:00,25.22,25.23,25.21,25.21,4200.0,23.9627,23.9722,23.9532,23.9532,4200.0
2011-06-03 13:55:00,25.22,25.22,25.17,25.17,6000.0,23.9627,23.9627,23.9152,23.9152,6000.0
2011-06-03 14:00:00,25.17,25.17,25.16,25.16,7800.0,23.9152,23.9152,23.9057,23.9057,7800.0
2011-06-03 14:05:00,25.17,25.18,25.16,25.16,6200.0,23.9152,23.9247,23.9057,23.9057,6200.0
2011-06-03 14:10:00,25.16,25.16,25.14,25.15,9800.0,23.9057,23.9057,23.8867,23.8962,9800.0
2011-06-03 14:15:00,25.15,25.17,25.15,25.17,6800.0,23.8962,23.9152,23.8962,23.9152,6800.0
2011-06-03 14:20:00,25.17,25.17,25.14,25.14,9600.0,23.9152,23.9152,23.8867,23.8867,9600.0
2011-06-03 14:25:00,25.15,25.17,25.12,25.12,12800.0,23.8962,23.9152,23.8676,23.8676,12800.0
2011-06-03 14:30:00,25.11,25.13,25.1,25.1,11000.0,23.8581,23.8771,23.8486,23.8486,11000.0
2011-06-03 14:35:00,25.11,25.11,25.08,25.1,5600.0,23.8581,23.8581,23.8296,23.8486,5600.0
2011-06-03 14:40:00,25.09,25.11,25.09,25.11,4000.0,23.8391,23.8581,23.8391,23.8581,4000.0
2011-06-03 14:45:00,25.11,25.12,25.08,25.08,20800.0,23.8581,23.8676,23.8296,23.8296,20800.0
2011-06-03 14:50:00,25.09,25.11,25.08,25.08,12400.0,23.8391,23.8581,23.8296,23.8296,12400.0
2011-06-03 14:55:00,25.08,25.08,25.05,25.05,8800.0,23.8296,23.8296,23.8011,23.8011,8800.0
2011-06-03 15:00:00,25.05,25.06,25.03,25.05,13000.0,23.8011,23.8106,23.7821,23.8011,13000.0
2011-06-03 15:05:00,25.05,25.05,25.02,25.02,14600.0,23.8011,23.8011,23.7726,23.7726,14600.0
2011-06-03 15:10:00,25.02,25.04,25.0,25.03,15400.0,23.7726,23.7916,23.7536,23.7821,15400.0
2011-06-03 15:15:00,25.03,25.06,25.03,25.03,10000.0,23.7821,23.8106,23.7821,23.7821,10000.0
2011-06-03 15:20:00,25.03,25.04,25.02,25.02,14800.0,23.7821,23.7916,23.7726,23.7726,14800.0
2011-06-03 15:25:00,25.02,25.03,24.99,25.02,30000.0,23.7726,23.7821,23.7441,23.7726,30000.0
2011-06-03 15:30:00,25.02,25.08,25.02,25.07,19400.0,23.7726,23.8296,23.7726,23.8201,19400.0
2011-06-03 15:35:00,25.07,25.09,25.04,25.09,19800.0,23.8201,23.8391,23.7916,23.8391,19800.0
2011-06-03 15:40:00,25.09,25.1,25.07,25.08,26200.0,23.8391,23.8486,23.8201,23.8296,26200.0
2011-06-03 15:45:00,25.08,25.08,25.03,25.04,27200.0,23.8296,23.8296,23.7821,23.7916,27200.0
2011-06-03 15:50:00,25.04,25.04,25.0,25.0,25200.0,23.7916,23.7916,23.7536,23.7536,25200.0
2011-06-03 15:55:00,25.0,25.05,24.99,25.0,73200.0,23.7536,23.8011,23.7441,23.7536,73200.0
2011-06-06 09:30:00,24.95,25.16,24.95,25.08,8600.0,23.7061,23.9057,23.7061,23.8296,8600.0
2011-06-06 09:35:00,25.08,25.13,25.04,25.05,13600.0,23.8296,23.8771,23.7916,23.8011,13600.0
2011-06-06 09:40:00,25.03,25.03,25.02,25.03,2000.0,23.7821,23.7821,23.7726,23.7821,2000.0
2011-06-06 09:45:00,25.02,25.04,24.97,24.99,4600.0,23.7726,23.7916,23.7251,23.7441,4600.0
2011-06-06 09:50:00,24.99,25.01,24.98,24.99,6400.0,23.7441,23.7631,23.7346,23.7441,6400.0
2011-06-06 09:55:00,24.99,25.01,24.99,25.0,4400.0,23.7441,23.7631,23.7441,23.7536,4400.0
2011-06-06 10:00:00,25.02,25.02,25.0,25.0,7600.0,23.7726,23.7726,23.7536,23.7536,7600.0
2011-06-06 10:05:00,24.99,24.99,24.95,24.97,6800.0,23.7441,23.7441,23.7061,23.7251,6800.0
2011-06-06 10:10:00,24.98,25.0,24.98,24.98,8000.0,23.7346,23.7536,23.7346,23.7346,8000.0
2011-06-06 10:15:00,24.97,24.98,24.93,24.96,9800.0,23.7251,23.7346,23.6871,23.7156,9800.0
2011-06-06 10:20:00,24.95,25.0,24.94,25.0,8400.0,23.7061,23.7536,23.6966,23.7536,8400.0
2011-06-06 10:25:00,25.0,25.06,25.0,25.06,9200.0,23.7536,23.8106,23.7536,23.8106,9200.0
2011-06-06 10:30:00,25.07,25.08,25.06,25.07,14000.0,23.8201,23.8296,23.8106,23.8201,14000.0
2011-06-06 10:35:00,25.08,25.09,25.04,25.06,15600.0,23.8296,23.8391,23.7916,23.8106,15600.0
2011-06-06 10:40:00,25.07,25.07,25.05,25.05,4400.0,23.8201,23.8201,23.8011,23.8011,4400.0
2011-06-06 10:45:00,25.05,25.08,25.04,25.07,8400.0,23.8011,23.8296,23.7916,23.8201,8400.0
2011-06-06 10:50:00,25.08,25.08,25.07,25.08,16600.0,23.8296,23.8296,23.8201,23.8296,16600.0
2011-06-06 10:55:00,25.08,25.1,25.08,25.08,11200.0,23.8296,23.8486,23.8296,23.8296,11200.0
2011-06-06 11:00:00,25.08,25.08,25.07,25.08,14000.0,23.8296,23.8296,23.8201,23.8296,14000.0
2011-06-06 11:05:00,25.1,25.14,25.1,25.13,17400.0,23.8486,23.8867,23.8486,23.8771,17400.0
2011-06-06 11:10:00,25.14,25.16,25.13,25.16,12800.0,23.8867,23.9057,23.8771,23.9057,12800.0
2011-06-06 11:15:00,25.16,25.17,25.14,25.15,14600.0,23.9057,23.9152,23.8867,23.8962,14600.0
2011-06-06 11:20:00,25.15,25.15,25.13,25.14,6600.0,23.8962,23.8962,23.8771,23.8867,6600.0
2011-06-06 11:25:00,25.14,25.18,25.14,25.18,10200.0,23.8867,23.9247,23.8867,23.9247,10200.0
2011-06-06 11:30:00,25.17,25.2,25.16,25.2,7000.0,23.9152,23.9437,23.9057,23.9437,7000.0
2011-06-06 11:35:00,25.19,25.19,25.13,25.15,14000.0,23.9342,23.9342,23.8771,23.8962,14000.0
2011-06-06 11:40:00,25.16,25.18,25.15,25.18,10200.0,23.9057,23.9247,23.8962,23.9247,10200.0
2011-06-06 11:45:00,25.17,25.18,25.17,25.18,5400.0,23.9152,23.9247,23.9152,23.9247,5400.0
2011-06-06 11:50:00,25.18,25.21,25.17,25.21,7800.0,23.9247,23.9532,23.9152,23.9532,7800.0
2011-06-06 11:55:00,25.21,25.22,25.21,25.22,3600.0,23.9532,23.9627,23.9532,23.9627,3600.0
2011-06-06 12:00:00,25.21,25.22,25.21,25.22,12000.0,23.9532,23.9627,23.9532,23.9627,12000.0
2011-06-06 12:05:00,25.22,25.23,25.21,25.23,4600.0,23.9627,23.9722,23.9532,23.9722,4600.0
2011-06-06 12:10:00,25.24,25.24,25.2,25.22,13600.0,23.9817,23.9817,23.9437,23.9627,13600.0
2011-06-06 12:15:00,25.22,25.24,25.22,25.24,5600.0,23.9627,23.9817,23.9627,23.9817,5600.0
2011-06-06 12:20:00,25.23,25.25,25.23,25.25,9600.0,23.9722,23.9912,23.9722,23.9912,9600.0
2011-06-06 12:25:00,25.25,25.27,25.25,25.25,15800.0,23.9912,24.0102,23.9912,23.9912,15800.0
2011-06-06 12:30:00,25.25,25.25,25.21,25.22,18600.0,23.9912,23.9912,23.9532,23.9627,18600.0
2011-06-06 12:35:00,25.22,25.23,25.18,25.2,12600.0,23.9627,23.9722,23.9247,23.9437,12600.0
2011-06-06 12:40:00,25.18,25.19,25.15,25.16,13200.0,23.9247,23.9342,23.8962,23.9057,13200.0
2011-06-06 12:45:00,25.15,25.18,25.15,25.18,25600.0,23.8962,23.9247,23.8962,23.9247,25600.0
2011-06-06 12:50:00,25.19,25.22,25.19,25.22,5400.0,23.9342,23.9627,23.9342,23.9627,5400.0
2011-06-06 12:55:00,25.23,25.25,25.22,25.25,27800.0,23.9722,23.9912,23.9627,23.9912,27800.0
2011-06-06 13:00:00,25.25,25.27,25.25,25.27,17000.0,23.9912,24.0102,23.9912,24.0102,17000.0
2011-06-06 13:05:00,25.27,25.3,25.27,25.29,30600.0,24.0102,24.0387,24.0102,24.0292,30600.0
2011-06-06 13:10:00,25.29,25.31,25.29,25.31,16600.0,24.0292,24.0482,24.0292,24.0482,16600.0
2011-06-06 13:15:00,25.33,25.35,25.31,25.32,15800.0,24.0672,24.0862,24.0482,24.0577,15800.0
2011-06-06 13:20:00,25.32,25.33,25.31,25.33,17600.0,24.0577,24.0672,24.0482,24.0672,17600.0
2011-06-06 13:25:00,25.33,25.35,25.33,25.35,13200.0,24.0672,24.0862,24.0672,24.0862,13200.0
2011-06-06 13:30:00,25.35,25.35,25.29,25.31,13000.0,24.0862,24.0862,24.0292,24.0482,13000.0
2011-06-06 13:35:00,25.3,25.3,25.28,25.28,9800.0,24.0387,24.0387,24.0197,24.0197,9800.0
2011-06-06 13:40:00,25.29,25.32,25.27,25.27,18000.0,24.0292,24.0577,24.0102,24.0102,18000.0
2011-06-06 13:45:00,25.27,25.3,25.26,25.3,23400.0,24.0102,24.0387,24.0007,24.0387,23400.0
2011-06-06 13:50:00,25.3,25.31,25.3,25.31,9800.0,24.0387,24.0482,24.0387,24.0482,9800.0
2011-06-06 13:55:00,25.31,25.32,25.31,25.32,14800.0,24.0482,24.0577,24.0482,24.0577,14800.0
2011-06-06 14:00:00,25.32,25.35,25.32,25.35,20000.0,24.0577,24.0862,24.0577,24.0862,20000.0
2011-06-06 14:05:00,25.35,25.4,25.35,25.4,26200.0,24.0862,24.1337,24.0862,24.1337,26200.0
2011-06-06 14:10:00,25.39,25.4,25.38,25.39,15200.0,24.1242,24.1337,24.1147,24.1242,15200.0
2011-06-06 14:15:00,25.39,25.39,25.36,25.36,16000.0,24.1242,24.1242,24.0957,24.0957,16000.0
2011-06-06 14:20:00,25.36,25.36,25.35,25.36,20800.0,24.0957,24.0957,24.0862,24.0957,20800.0
2011-06-06 14:25:00,25.35,25.36,25.31,25.32,15600.0,24.0862,24.0957,24.0482,24.0577,15600.0
2011-06-06 14:30:00,25.32,25.32,25.29,25.3,9000.0,24.0577,24.0577,24.0292,24.0387,9000.0
2011-06-06 14:35:00,25.3,25.3,25.28,25.29,10000.0,24.0387,24.0387,24.0197,24.0292,10000.0
2011-06-06 14:40:00,25.28,25.32,25.28,25.31,13600.0,24.0197,24.0577,24.0197,24.0482,13600.0
2011-06-06 14:45:00,25.31,25.31,25.29,25.3,10000.0,24.0482,24.0482,24.0292,24.0387,10000.0
2011-06-06 14:50:00,25.31,25.31,25.27,25.27,11800.0,24.0482,24.0482,24.0102,24.0102,11800.0
2011-06-06 14:55:00,25.27,25.29,25.27,25.29,13200.0,24.0102,24.0292,24.0102,24.0292,13200.0
2011-06-06 15:00:00,25.29,25.29,25.27,25.28,16600.0,24.0292,24.0292,24.0102,24.0197,16600.0
2011-06-06 15:05:00,25.28,25.28,25.26,25.28,17800.0,24.0197,24.0197,24.0007,24.0197,17800.0
2011-06-06 15:10:00,25.28,25.29,25.25,25.28,33200.0,24.0197,24.0292,23.9912,24.0197,33200.0
2011-06-06 15:15:00,25.28,25.28,25.25,25.27,16200.0,24.0197,24.0197,23.9912,24.0102,16200.0
2011-06-06 15:20:00,25.27,25.27,25.25,25.27,23600.0,24.0102,24.0102,23.9912,24.0102,23600.0
2011-06-06 15:25:00,25.27,25.29,25.25,25.29,30600.0,24.0102,24.0292,23.9912,24.0292,30600.0
2011-06-06 15:30:00,25.3,25.33,25.3,25.33,17200.0,24.0387,24.0672,24.0387,24.0672,17200.0
2011-06-06 15:35:00,25.33,25.33,25.29,25.32,30400.0,24.0672,24.0672,24.0292,24.0577,30400.0
2011-06-06 15:40:00,25.33,25.37,25.33,25.36,54800.0,24.0672,24.1052,24.0672,24.0957,54800.0
2011-06-06 15:45:00,25.36,25.37,25.31,25.36,78200.0,24.0957,24.1052,24.0482,24.0957,78200.0
2011-06-06 15:50:00,25.36,25.36,25.32,25.36,70400.0,24.0957,24.0957,24.0577,24.0957,70400.0
2011-06-06 15:55:00,25.36,25.37,25.31,25.31,96200.0,24.0957,24.1052,24.0482,24.0482,96200.0
2011-06-07 09:30:00,25.42,25.42,25.14,25.16,32200.0,24.1527,24.1527,23.8867,23.9057,32200.0
2011-06-07 09:35:00,25.16,25.24,25.15,25.23,15000.0,23.9057,23.9817,23.8962,23.9722,15000.0
2011-06-07 09:40:00,25.24,25.29,25.23,25.27,9000.0,23.9817,24.0292,23.9722,24.0102,9000.0
2011-06-07 09:45:00,25.25,25.3,25.23,25.29,12200.0,23.9912,24.0387,23.9722,24.0292,12200.0
2011-06-07 09:50:00,25.3,25.3,25.25,25.28,21400.0,24.0387,24.0387,23.9912,24.0197,21400.0
2011-06-07 09:55:00,25.28,25.3,25.27,25.28,24200.0,24.0197,24.0387,24.0102,24.0197,24200.0
2011-06-07 10:00:00,25.29,25.3,25.28,25.29,8000.0,24.0292,24.0387,24.0197,24.0292,8000.0
2011-06-07 10:05:00,25.29,25.33,25.28,25.32,18800.0,24.0292,24.0672,24.0197,24.0577,18800.0
2011-06-07 10:10:00,25.31,25.34,25.31,25.31,8800.0,24.0482,24.0767,24.0482,24.0482,8800.0
2011-06-07 10:15:00,25.32,25.36,25.32,25.32,9000.0,24.0577,24.0957,24.0577,24.0577,9000.0
2011-06-07 10:20:00,25.32,25.33,25.29,25.33,8200.0,24.0577,24.0672,24.0292,24.0672,8200.0
2011-06-07 10:25:00,25.32,25.33,25.31,25.33,4400.0,24.0577,24.0672,24.0482,24.0672,4400.0
2011-06-07 10:30:00,25.34,25.34,25.28,25.29,6600.0,24.0767,24.0767,24.0197,24.0292,6600.0
2011-06-07 10:35:00,25.3,25.4,25.3,25.37,6600.0,24.0387,24.1337,24.0387,24.1052,6600.0
2011-06-07 10:40:00,25.38,25.38,25.36,25.36,4600.0,24.1147,24.1147,24.0957,24.0957,4600.0
2011-06-07 10:45:00,25.37,25.39,25.36,25.38,8600.0,24.1052,24.1242,24.0957,24.1147,8600.0
2011-06-07 10:50:00,25.38,25.38,25.34,25.34,9800.0,24.1147,24.1147,24.0767,24.0767,9800.0
2011-06-07 10:55:00,25.35,25.36,25.34,25.35,16600.0,24.0862,24.0957,24.0767,24.0862,16600.0
2011-06-07 11:00:00,25.34,25.34,25.23,25.23,39200.0,24.0767,24.0767,23.9722,23.9722,39200.0
2011-06-07 11:05:00,25.23,25.24,25.16,25.17,31600.0,23.9722,23.9817,23.9057,23.9152,31600.0
2011-06-07 11:10:00,25.16,25.17,25.14,25.14,15200.0,23.9057,23.9152,23.8867,23.8867,15200.0
2011-06-07 11:15:00,25.14,25.18,25.14,25.18,12600.0,23.8867,23.9247,23.8867,23.9247,12600.0
2011-06-07 11:20:00,25.18,25.22,25.17,25.17,9000.0,23.9247,23.9627,23.9152,23.9152,9000.0
2011-06-07 11:25:00,25.17,25.17,25.15,25.16,11600.0,23.9152,23.9152,23.8962,23.9057,11600.0
2011-06-07 11:30:00,25.14,25.17,25.11,25.11,14000.0,23.8867,23.9152,23.8581,23.8581,14000.0
2011-06-07 11:35:00,25.13,25.13,25.08,25.08,13000.0,23.8771,23.8771,23.8296,23.8296,13000.0
2011-06-07 11:40:00,25.09,25.12,25.07,25.12,9000.0,23.8391,23.8676,23.8201,23.8676,9000.0
2011-06-07 11:45:00,25.14,25.16,25.1,25.1,17800.0,23.8867,23.9057,23.8486,23.8486,17800.0
2011-06-07 11:50:00,25.09,25.1,25.08,25.08,11400.0,23.8391,23.8486,23.8296,23.8296,11400.0
2011-06-07 11:55:00,25.08,25.1,25.07,25.1,11200.0,23.8296,23.8486,23.8201,23.8486,11200.0
2011-06-07 12:00:00,25.1,25.13,25.1,25.1,8000.0,23.8486,23.8771,23.8486,23.8486,8000.0
2011-06-07 12:05:00,25.1,25.12,25.09,25.09,6400.0,23.8486,23.8676,23.8391,23.8391,6400.0
2011-06-07 12:10:00,25.1,25.11,25.09,25.11,8000.0,23.8486,23.8581,23.8391,23.8581,8000.0
2011-06-07 12:15:00,25.11,25.11,25.1,25.1,5200.0,23.8581,23.8581,23.8486,23.8486,5200.0
2011-06-07 12:20:00,25.1,25.1,25.08,25.09,9400.0,23.8486,23.8486,23.8296,23.8391,9400.0
2011-06-07 12:25:00,25.09,25.11,25.09,25.09,6200.0,23.8391,23.8581,23.8391,23.8391,6200.0
2011-06-07 12:30:00,25.1,25.13,25.1,25.1,14000.0,23.8486,23.8771,23.8486,23.8486,14000.0
2011-06-07 12:35:00,25.1,25.1,25.08,25.09,11600.0,23.8486,23.8486,23.8296,23.8391,11600.0
2011-06-07 12:40:00,25.09,25.1,25.08,25.09,5600.0,23.8391,23.8486,23.8296,23.8391,5600.0
2011-06-07 12:45:00,25.09,25.09,25.06,25.07,11800.0,23.8391,23.8391,23.8106,23.8201,11800.0
2011-06-07 12:50:00,25.08,25.09,25.06,25.08,10000.0,23.8296,23.8391,23.8106,23.8296,10000.0
2011-06-07 12:55:00,25.08,25.08,25.06,25.07,14600.0,23.8296,23.8296,23.8106,23.8201,14600.0
2011-06-07 13:00:00,25.08,25.09,25.07,25.09,10600.0,23.8296,23.8391,23.8201,23.8391,10600.0
2011-06-07 13:05:00,25.09,25.09,25.07,25.08,14800.0,23.8391,23.8391,23.8201,23.8296,14800.0
2011-06-07 13:10:00,25.08,25.1,25.07,25.07,18400.0,23.8296,23.8486,23.8201,23.8201,18400.0
2011-06-07 13:15:00,25.07,25.1,25.07,25.09,16800.0,23.8201,23.8486,23.8201,23.8391,16800.0
2011-06-07 13:20:00,25.09,25.09,25.06,25.06,8400.0,23.8391,23.8391,23.8106,23.8106,8400.0
2011-06-07 13:25:00,25.07,25.07,25.05,25.07,10400.0,23.8201,23.8201,23.8011,23.8201,10400.0
2011-06-07 13:30:00,25.07,25.12,25.07,25.12,52000.0,23.8201,23.8676,23.8201,23.8676,52000.0
2011-06-07 13:35:00,25.12,25.14,25.11,25.11,7600.0,23.8676,23.8867,23.8581,23.8581,7600.0
2011-06-07 13:40:00,25.11,25.12,25.09,25.09,18600.0,23.8581,23.8676,23.8391,23.8391,18600.0
2011-06-07 13:45:00,25.09,25.1,25.07,25.07,22000.0,23.8391,23.8486,23.8201,23.8201,22000.0
2011-06-07 13:50:00,25.06,25.12,25.06,25.11,13400.0,23.8106,23.8676,23.8106,23.8581,13400.0
2011-06-07 13:55:00,25.11,25.11,25.07,25.11,15800.0,23.8581,23.8581,23.8201,23.8581,15800.0
2011-06-07 14:00:00,25.1,25.11,25.09,25.09,21800.0,23.8486,23.8581,23.8391,23.8391,21800.0
2011-06-07 14:05:00,25.09,25.11,25.08,25.11,19000.0,23.8391,23.8581,23.8296,23.8581,19000.0
2011-06-07 14:10:00,25.11,25.11,25.09,25.1,10000.0,23.8581,23.8581,23.8391,23.8486,10000.0
2011-06-07 14:15:00,25.09,25.11,25.08,25.11,13000.0,23.8391,23.8581,23.8296,23.8581,13000.0
2011-06-07 14:20:00,25.11,25.11,25.1,25.1,16600.0,23.8581,23.8581,23.8486,23.8486,16600.0
2011-06-07 14:25:00,25.09,25.14,25.08,25.14,9600.0,23.8391,23.8867,23.8296,23.8867,9600.0
2011-06-07 14:30:00,25.14,25.14,25.08,25.1,13600.0,23.8867,23.8867,23.8296,23.8486,13600.0
2011-06-07 14:35:00,25.1,25.11,25.07,25.07,12400.0,23.8486,23.8581,23.8201,23.8201,12400.0
2011-06-07 14:40:00,25.07,25.08,25.05,25.05,10200.0,23.8201,23.8296,23.8011,23.8011,10200.0
2011-06-07 14:45:00,25.05,25.1,25.05,25.08,16800.0,23.8011,23.8486,23.8011,23.8296,16800.0
2011-06-07 14:50:00,25.08,25.09,25.05,25.06,8600.0,23.8296,23.8391,23.8011,23.8106,8600.0
2011-06-07 14:55:00,25.05,25.06,25.03,25.06,11400.0,23.8011,23.8106,23.7821,23.8106,11400.0
2011-06-07 15:00:00,25.05,25.07,25.04,25.07,21400.0,23.8011,23.8201,23.7916,23.8201,21400.0
2011-06-07 15:05:00,25.07,25.08,25.05,25.06,21400.0,23.8201,23.8296,23.8011,23.8106,21400.0
2011-06-07 15:10:00,25.06,25.08,25.04,25.08,29400.0,23.8106,23.8296,23.7916,23.8296,29400.0
2011-06-07 15:15:00,25.08,25.09,25.04,25.05,17600.0,23.8296,23.8391,23.7916,23.8011,17600.0
2011-06-07 15:20:00,25.05,25.05,25.03,25.05,21400.0,23.8011,23.8011,23.7821,23.8011,21400.0
2011-06-07 15:25:00,25.05,25.09,25.04,25.09,31400.0,23.8011,23.8391,23.7916,23.8391,31400.0
2011-06-07 15:30:00,25.09,25.09,25.06,25.06,37800.0,23.8391,23.8391,23.8106,23.8106,37800.0
2011-06-07 15:35:00,25.06,25.07,25.04,25.05,34800.0,23.8106,23.8201,23.7916,23.8011,34800.0
2011-06-07 15:40:00,25.05,25.06,24.99,25.0,44600.0,23.8011,23.8106,23.7441,23.7536,44600.0
2011-06-07 15:45:00,25.0,25.03,24.96,24.97,73800.0,23.7536,23.7821,23.7156,23.7251,73800.0
2011-06-07 15:50:00,24.97,24.98,24.94,24.98,48600.0,23.7251,23.7346,23.6966,23.7346,48600.0
2011-06-07 15:55:00,24.97,24.98,24.91,24.92,90000.0,23.7251,23.7346,23.6681,23.6776,90000.0
2011-06-08 09:30:00,24.82,25.04,24.54,24.82,13000.0,23.5826,23.7916,23.3166,23.5826,13000.0
2011-06-08 09:35:00,24.85,24.85,24.77,24.83,7400.0,23.6111,23.6111,23.5351,23.5921,7400.0
2011-06-08 09:40:00,24.85,24.85,24.8,24.81,8600.0,23.6111,23.6111,23.5636,23.5731,8600.0
2011-06-08 09:45:00,24.83,24.83,24.75,24.77,5800.0,23.5921,23.5921,23.5161,23.5351,5800.0
2011-06-08 09:50:00,24.79,24.81,24.78,24.8,4000.0,23.5541,23.5731,23.5446,23.5636,4000.0
2011-06-08 09:55:00,24.8,24.81,24.72,24.74,6400.0,23.5636,23.5731,23.4876,23.5066,6400.0
2011-06-08 10:00:00,24.75,24.84,24.74,24.81,4000.0,23.5161,23.6016,23.5066,23.5731,4000.0
2011-06-08 10:05:00,24.82,24.82,24.75,24.75,11600.0,23.5826,23.5826,23.5161,23.5161,11600.0
2011-06-08 10:10:00,24.75,24.8,24.75,24.8,4000.0,23.5161,23.5636,23.5161,23.5636,4000.0
2011-06-08 10:15:00,24.77,24.77,24.74,24.74,8600.0,23.5351,23.5351,23.5066,23.5066,8600.0
2011-06-08 10:20:00,24.73,24.75,24.73,24.75,2400.0,23.4971,23.5161,23.4971,23.5161,2400.0
2011-06-08 10:25:00,24.75,24.79,24.73,24.77,29200.0,23.5161,23.5541,23.4971,23.5351,29200.0
2011-06-08 10:30:00,24.79,24.79,24.75,24.75,7800.0,23.5541,23.5541,23.5161,23.5161,7800.0
2011-06-08 10:35:00,24.75,24.75,24.74,24.74,4000.0,23.5161,23.5161,23.5066,23.5066,4000.0
2011-06-08 10:40:00,24.73,24.78,24.73,24.77,65200.0,23.4971,23.5446,23.4971,23.5351,65200.0
2011-06-08 10:45:00,24.75,24.78,24.75,24.77,6200.0,23.5161,23.5446,23.5161,23.5351,6200.0
2011-06-08 10:50:00,24.79,24.8,24.78,24.79,4400.0,23.5541,23.5636,23.5446,23.5541,4400.0
2011-06-08 10:55:00,24.78,24.79,24.76,24.79,8600.0,23.5446,23.5541,23.5256,23.5541,8600.0
2011-06-08 11:00:00,24.79,24.83,24.79,24.83,6400.0,23.5541,23.5921,23.5541,23.5921,6400.0
2011-06-08 11:05:00,24.85,24.85,24.82,24.83,7400.0,23.6111,23.6111,23.5826,23.5921,7400.0
2011-06-08 11:10:00,24.82,24.83,24.75,24.75,13600.0,23.5826,23.5921,23.5161,23.5161,13600.0
2011-06-08 11:15:00,24.75,24.77,24.74,24.75,11000.0,23.5161,23.5351,23.5066,23.5161,11000.0
2011-06-08 11:20:00,24.77,24.78,24.77,24.78,1200.0,23.5351,23.5446,23.5351,23.5446,1200.0
2011-06-08 11:25:00,24.78,24.79,24.73,24.74,10600.0,23.5446,23.5541,23.4971,23.5066,10600.0
2011-06-08 11:30:00,24.74,24.75,24.74,24.75,2000.0,23.5066,23.5161,23.5066,23.5161,2000.0
2011-06-08 11:35:00,24.75,24.77,24.75,24.77,2800.0,23.5161,23.5351,23.5161,23.5351,2800.0
2011-06-08 11:40:00,24.78,24.78,24.76,24.77,5200.0,23.5446,23.5446,23.5256,23.5351,5200.0
2011-06-08 11:45:00,24.75,24.8,24.75,24.78,5800.0,23.5161,23.5636,23.5161,23.5446,5800.0
2011-06-08 11:50:00,24.78,24.81,24.78,24.81,1000.0,23.5446,23.5731,23.5446,23.5731,1000.0
2011-06-08 11:55:00,24.82,24.84,24.82,24.84,1800.0,23.5826,23.6016,23.5826,23.6016,1800.0
2011-06-08 12:00:00,24.84,24.86,24.84,24.86,7600.0,23.6016,23.6206,23.6016,23.6206,7600.0
2011-06-08 12:05:00,24.85,24.86,24.84,24.86,2400.0,23.6111,23.6206,23.6016,23.6206,2400.0
2011-06-08 12:10:00,24.86,24.88,24.85,24.85,9600.0,23.6206,23.6396,23.6111,23.6111,9600.0
2011-06-08 12:15:00,24.86,24.86,24.85,24.86,4200.0,23.6206,23.6206,23.6111,23.6206,4200.0
2011-06-08 12:20:00,24.86,24.86,24.79,24.81,21800.0,23.6206,23.6206,23.5541,23.5731,21800.0
2011-06-08 12:25:00,24.81,24.82,24.8,24.82,4000.0,23.5731,23.5826,23.5636,23.5826,4000.0
2011-06-08 12:30:00,24.83,24.84,24.82,24.82,7200.0,23.5921,23.6016,23.5826,23.5826,7200.0
2011-06-08 12:35:00,24.82,24.82,24.79,24.81,6200.0,23.5826,23.5826,23.5541,23.5731,6200.0
2011-06-08 12:40:00,24.81,24.82,24.79,24.81,8600.0,23.5731,23.5826,23.5541,23.5731,8600.0
2011-06-08 12:45:00,24.81,24.83,24.8,24.81,9200.0,23.5731,23.5921,23.5636,23.5731,9200.0
2011-06-08 12:50:00,24.81,24.83,24.81,24.82,10400.0,23.5731,23.5921,23.5731,23.5826,10400.0
2011-06-08 12:55:00,24.83,24.86,24.81,24.85,5000.0,23.5921,23.6206,23.5731,23.6111,5000.0
2011-06-08 13:00:00,24.84,24.86,24.84,24.86,22200.0,23.6016,23.6206,23.6016,23.6206,22200.0
2011-06-08 13:05:00,24.85,24.88,24.85,24.85,5600.0,23.6111,23.6396,23.6111,23.6111,5600.0
2011-06-08 13:10:00,24.85,24.85,24.83,24.83,4400.0,23.6111,23.6111,23.5921,23.5921,4400.0
2011-06-08 13:15:00,24.82,24.83,24.81,24.83,6200.0,23.5826,23.5921,23.5731,23.5921,6200.0
2011-06-08 13:20:00,24.84,24.84,24.83,24.83,5600.0,23.6016,23.6016,23.5921,23.5921,5600.0
2011-06-08 13:25:00,24.83,24.84,24.8,24.8,11200.0,23.5921,23.6016,23.5636,23.5636,11200.0
2011-06-08 13:30:00,24.81,24.81,24.78,24.78,4600.0,23.5731,23.5731,23.5446,23.5446,4600.0
2011-06-08 13:35:00,24.79,24.79,24.74,24.75,6000.0,23.5541,23.5541,23.5066,23.5161,6000.0
2011-06-08 13:40:00,24.75,24.77,24.74,24.75,8400.0,23.5161,23.5351,23.5066,23.5161,8400.0
2011-06-08 13:45:00,24.78,24.79,24.77,24.77,5600.0,23.5446,23.5541,23.5351,23.5351,5600.0
2011-06-08 13:50:00,24.76,24.77,24.74,24.74,7200.0,23.5256,23.5351,23.5066,23.5066,7200.0
2011-06-08 13:55:00,24.75,24.77,24.74,24.77,8400.0,23.5161,23.5351,23.5066,23.5351,8400.0
2011-06-08 14:00:00,24.76,24.85,24.75,24.81,47400.0,23.5256,23.6111,23.5161,23.5731,47400.0
2011-06-08 14:05:00,24.82,24.84,24.79,24.81,17800.0,23.5826,23.6016,23.5541,23.5731,17800.0
2011-06-08 14:10:00,24.82,24.82,24.73,24.77,28600.0,23.5826,23.5826,23.4971,23.5351,28600.0
2011-06-08 14:15:00,24.75,24.79,24.75,24.78,7000.0,23.5161,23.5541,23.5161,23.5446,7000.0
2011-06-08 14:20:00,24.79,24.79,24.71,24.77,33200.0,23.5541,23.5541,23.4781,23.5351,33200.0
2011-06-08 14:25:00,24.75,24.8,24.75,24.8,68400.0,23.5161,23.5636,23.5161,23.5636,68400.0
2011-06-08 14:30:00,24.8,24.89,24.8,24.89,63200.0,23.5636,23.6491,23.5636,23.6491,63200.0
2011-06-08 14:35:00,24.88,25.02,24.86,25.01,116400.0,23.6396,23.7726,23.6206,23.7631,116400.0
2011-06-08 14:40:00,25.0,25.03,25.0,25.01,24800.0,23.7536,23.7821,23.7536,23.7631,24800.0
2011-06-08 14:45:00,25.01,25.04,24.98,25.03,42600.0,23.7631,23.7916,23.7346,23.7821,42600.0
2011-06-08 14:50:00,25.03,25.14,25.03,25.13,88600.0,23.7821,23.8867,23.7821,23.8771,88600.0
2011-06-08 14:55:00,25.14,25.35,25.13,25.29,128600.0,23.8867,24.0862,23.8771,24.0292,128600.0
2011-06-08 15:00:00,25.28,25.29,25.06,25.13,105200.0,24.0197,24.0292,23.8106,23.8771,105200.0
2011-06-08 15:05:00,25.11,25.13,25.06,25.11,31600.0,23.8581,23.8771,23.8106,23.8581,31600.0
2011-06-08 15:10:00,25.11,25.17,25.11,25.16,49400.0,23.8581,23.9152,23.8581,23.9057,49400.0
2011-06-08 15:15:00,25.16,25.18,25.14,25.17,37200.0,23.9057,23.9247,23.8867,23.9152,37200.0
2011-06-08 15:20:00,25.17,25.17,25.14,25.16,72400.0,23.9152,23.9152,23.8867,23.9057,72400.0
2011-06-08 15:25:00,25.15,25.17,25.13,25.16,52800.0,23.8962,23.9152,23.8771,23.9057,52800.0
2011-06-08 15:30:00,25.16,25.24,25.16,25.24,87800.0,23.9057,23.9817,23.9057,23.9817,87800.0
2011-06-08 15:35:00,25.24,25.28,25.24,25.25,59800.0,23.9817,24.0197,23.9817,23.9912,59800.0
2011-06-08 15:40:00,25.25,25.28,25.25,25.28,66200.0,23.9912,24.0197,23.9912,24.0197,66200.0
2011-06-08 15:45:00,25.27,25.28,25.23,25.24,83400.0,24.0102,24.0197,23.9722,23.9817,83400.0
2011-06-08 15:50:00,25.24,25.25,25.23,25.23,85200.0,23.9817,23.9912,23.9722,23.9722,85200.0
2011-06-08 15:55:00,25.23,25.24,25.2,25.23,120600.0,23.9722,23.9817,23.9437,23.9722,120600.0
2011-06-09 09:30:00,25.31,25.35,25.16,25.18,13800.0,24.0482,24.0862,23.9057,23.9247,13800.0
2011-06-09 09:35:00,25.2,25.23,25.17,25.19,4000.0,23.9437,23.9722,23.9152,23.9342,4000.0
2011-06-09 09:40:00,25.22,25.24,25.21,25.21,6000.0,23.9627,23.9817,23.9532,23.9532,6000.0
2011-06-09 09:45:00,25.24,25.26,25.24,25.25,3400.0,23.9817,24.0007,23.9817,23.9912,3400.0
2011-06-09 09:50:00,25.27,25.27,25.23,25.24,3400.0,24.0102,24.0102,23.9722,23.9817,3400.0
2011-06-09 09:55:00,25.23,25.24,25.19,25.24,10800.0,23.9722,23.9817,23.9342,23.9817,10800.0
2011-06-09 10:00:00,25.25,25.34,25.25,25.34,3800.0,23.9912,24.0767,23.9912,24.0767,3800.0
2011-06-09 10:05:00,25.32,25.35,25.32,25.33,3000.0,24.0577,24.0862,24.0577,24.0672,3000.0
2011-06-09 10:10:00,25.31,25.32,25.29,25.29,2000.0,24.0482,24.0577,24.0292,24.0292,2000.0
2011-06-09 10:15:00,25.27,25.28,25.25,25.28,4000.0,24.0102,24.0197,23.9912,24.0197,4000.0
2011-06-09 10:20:00,25.27,25.27,25.25,25.25,1600.0,24.0102,24.0102,23.9912,23.9912,1600.0
2011-06-09 10:25:00,25.25,25.28,25.25,25.27,2800.0,23.9912,24.0197,23.9912,24.0102,2800.0
2011-06-09 10:30:00,25.25,25.35,25.25,25.3,5200.0,23.9912,24.0862,23.9912,24.0387,5200.0
2011-06-09 10:35:00,25.29,25.32,25.29,25.29,4800.0,24.0292,24.0577,24.0292,24.0292,4800.0
2011-06-09 10:40:00,25.29,25.31,25.27,25.27,5000.0,24.0292,24.0482,24.0102,24.0102,5000.0
2011-06-09 10:45:00,25.27,25.31,25.25,25.31,10400.0,24.0102,24.0482,23.9912,24.0482,10400.0
2011-06-09 10:50:00,25.32,25.33,25.29,25.29,3000.0,24.0577,24.0672,24.0292,24.0292,3000.0
2011-06-09 10:55:00,25.29,25.34,25.27,25.33,25000.0,24.0292,24.0767,24.0102,24.0672,25000.0
2011-06-09 11:00:00,25.33,25.36,25.33,25.35,6400.0,24.0672,24.0957,24.0672,24.0862,6400.0
2011-06-09 11:05:00,25.35,25.37,25.35,25.35,6600.0,24.0862,24.1052,24.0862,24.0862,6600.0
2011-06-09 11:10:00,25.36,25.36,25.33,25.33,3200.0,24.0957,24.0957,24.0672,24.0672,3200.0
2011-06-09 11:15:00,25.33,25.33,25.31,25.31,4400.0,24.0672,24.0672,24.0482,24.0482,4400.0
2011-06-09 11:20:00,25.32,25.34,25.3,25.31,10400.0,24.0577,24.0767,24.0387,24.0482,10400.0
2011-06-09 11:25:00,25.3,25.3,25.25,25.29,14000.0,24.0387,24.0387,23.9912,24.0292,14000.0
2011-06-09 11:30:00,25.3,25.32,25.29,25.31,3000.0,24.0387,24.0577,24.0292,24.0482,3000.0
2011-06-09 11:35:00,25.32,25.34,25.3,25.3,4200.0,24.0577,24.0767,24.0387,24.0387,4200.0
2011-06-09 11:40:00,25.29,25.33,25.27,25.33,7000.0,24.0292,24.0672,24.0102,24.0672,7000.0
2011-06-09 11:45:00,25.33,25.34,25.31,25.33,4600.0,24.0672,24.0767,24.0482,24.0672,4600.0
2011-06-09 11:50:00,25.35,25.39,25.34,25.37,5400.0,24.0862,24.1242,24.0767,24.1052,5400.0
2011-06-09 11:55:00,25.38,25.38,25.36,25.36,1600.0,24.1147,24.1147,24.0957,24.0957,1600.0
2011-06-09 12:00:00,25.37,25.39,25.36,25.39,3400.0,24.1052,24.1242,24.0957,24.1242,3400.0
2011-06-09 12:05:00,25.4,25.4,25.38,25.38,5600.0,24.1337,24.1337,24.1147,24.1147,5600.0
2011-06-09 12:10:00,25.39,25.39,25.36,25.37,3400.0,24.1242,24.1242,24.0957,24.1052,3400.0
2011-06-09 12:15:00,25.37,25.39,25.36,25.36,2800.0,24.1052,24.1242,24.0957,24.0957,2800.0
2011-06-09 12:20:00,25.38,25.38,25.33,25.33,10000.0,24.1147,24.1147,24.0672,24.0672,10000.0
2011-06-09 12:25:00,25.33,25.33,25.29,25.32,16000.0,24.0672,24.0672,24.0292,24.0577,16000.0
2011-06-09 12:30:00,25.33,25.35,25.33,25.35,3800.0,24.0672,24.0862,24.0672,24.0862,3800.0
2011-06-09 12:35:00,25.35,25.36,25.35,25.36,6600.0,24.0862,24.0957,24.0862,24.0957,6600.0
2011-06-09 12:40:00,25.36,25.39,25.36,25.39,3800.0,24.0957,24.1242,24.0957,24.1242,3800.0
2011-06-09 12:45:00,25.38,25.39,25.37,25.38,6800.0,24.1147,24.1242,24.1052,24.1147,6800.0
2011-06-09 12:50:00,25.39,25.41,25.39,25.41,4200.0,24.1242,24.1432,24.1242,24.1432,4200.0
2011-06-09 12:55:00,25.4,25.41,25.38,25.38,7800.0,24.1337,24.1432,24.1147,24.1147,7800.0
2011-06-09 13:00:00,25.36,25.4,25.36,25.39,6000.0,24.0957,24.1337,24.0957,24.1242,6000.0
2011-06-09 13:05:00,25.37,25.41,25.37,25.4,5600.0,24.1052,24.1432,24.1052,24.1337,5600.0
2011-06-09 13:10:00,25.4,25.41,25.39,25.41,7400.0,24.1337,24.1432,24.1242,24.1432,7400.0
2011-06-09 13:15:00,25.41,25.41,25.4,25.4,3200.0,24.1432,24.1432,24.1337,24.1337,3200.0
2011-06-09 13:20:00,25.4,25.4,25.39,25.39,2000.0,24.1337,24.1337,24.1242,24.1242,2000.0
2011-06-09 13:25:00,25.39,25.4,25.37,25.39,13200.0,24.1242,24.1337,24.1052,24.1242,13200.0
2011-06-09 13:30:00,25.39,25.41,25.39,25.41,4200.0,24.1242,24.1432,24.1242,24.1432,4200.0
2011-06-09 13:35:00,25.41,25.41,25.38,25.38,3800.0,24.1432,24.1432,24.1147,24.1147,3800.0
2011-06-09 13:40:00,25.39,25.42,25.39,25.42,7800.0,24.1242,24.1527,24.1242,24.1527,7800.0
2011-06-09 13:45:00,25.42,25.43,25.4,25.41,6400.0,24.1527,24.1622,24.1337,24.1432,6400.0
2011-06-09 13:50:00,25.41,25.43,25.41,25.43,3200.0,24.1432,24.1622,24.1432,24.1622,3200.0
2011-06-09 13:55:00,25.43,25.43,25.39,25.4,5400.0,24.1622,24.1622,24.1242,24.1337,5400.0
2011-06-09 14:00:00,25.4,25.44,25.4,25.43,11800.0,24.1337,24.1717,24.1337,24.1622,11800.0
2011-06-09 14:05:00,25.43,25.43,25.41,25.42,6800.0,24.1622,24.1622,24.1432,24.1527,6800.0
2011-06-09 14:10:00,25.42,25.45,25.42,25.44,9200.0,24.1527,24.1812,24.1527,24.1717,9200.0
2011-06-09 14:15:00,25.45,25.45,25.43,25.43,7200.0,24.1812,24.1812,24.1622,24.1622,7200.0
2011-06-09 14:20:00,25.44,25.45,25.43,25.44,4600.0,24.1717,24.1812,24.1622,24.1717,4600.0
2011-06-09 14:25:00,25.45,25.45,25.43,25.43,7200.0,24.1812,24.1812,24.1622,24.1622,7200.0
2011-06-09 14:30:00,25.43,25.44,25.4,25.4,10200.0,24.1622,24.1717,24.1337,24.1337,10200.0
2011-06-09 14:35:00,25.4,25.41,25.39,25.41,7600.0,24.1337,24.1432,24.1242,24.1432,7600.0
2011-06-09 14:40:00,25.42,25.44,25.41,25.44,9400.0,24.1527,24.1717,24.1432,24.1717,9400.0
2011-06-09 14:45:00,25.43,25.43,25.42,25.43,5800.0,24.1622,24.1622,24.1527,24.1622,5800.0
2011-06-09 14:50:00,25.43,25.46,25.43,25.46,6600.0,24.1622,24.1907,24.1622,24.1907,6600.0
2011-06-09 14:55:00,25.45,25.47,25.45,25.47,6200.0,24.1812,24.2002,24.1812,24.2002,6200.0
2011-06-09 15:00:00,25.46,25.48,25.45,25.47,13600.0,24.1907,24.2097,24.1812,24.2002,13600.0
2011-06-09 15:05:00,25.47,25.47,25.45,25.46,10800.0,24.2002,24.2002,24.1812,24.1907,10800.0
2011-06-09 15:10:00,25.46,25.49,25.46,25.49,27000.0,24.1907,24.2192,24.1907,24.2192,27000.0
2011-06-09 15:15:00,25.48,25.5,25.46,25.48,20600.0,24.2097,24.2287,24.1907,24.2097,20600.0
2011-06-09 15:20:00,25.48,25.48,25.44,25.45,28400.0,24.2097,24.2097,24.1717,24.1812,28400.0
2011-06-09 15:25:00,25.45,25.48,25.45,25.47,23600.0,24.1812,24.2097,24.1812,24.2002,23600.0
2011-06-09 15:30:00,25.47,25.48,25.45,25.48,28000.0,24.2002,24.2097,24.1812,24.2097,28000.0
2011-06-09 15:35:00,25.48,25.5,25.48,25.48,21600.0,24.2097,24.2287,24.2097,24.2097,21600.0
2011-06-09 15:40:00,25.48,25.48,25.46,25.48,46000.0,24.2097,24.2097,24.1907,24.2097,46000.0
2011-06-09 15:45:00,25.48,25.48,25.42,25.43,24600.0,24.2097,24.2097,24.1527,24.1622,24600.0
2011-06-09 15:50:00,25.43,25.47,25.42,25.47,33600.0,24.1622,24.2002,24.1527,24.2002,33600.0
2011-06-09 15:55:00,25.47,25.48,25.43,25.43,86800.0,24.2002,24.2097,24.1622,24.1622,86800.0
2011-06-10 09:30:00,25.27,25.34,25.27,25.3,9200.0,24.0102,24.0767,24.0102,24.0387,9200.0
2011-06-10 09:35:00,25.31,25.31,25.2,25.2,3000.0,24.0482,24.0482,23.9437,23.9437,3000.0
2011-06-10 09:40:00,25.21,25.27,25.18,25.25,2600.0,23.9532,24.0102,23.9247,23.9912,2600.0
2011-06-10 09:45:00,25.23,25.26,25.22,25.25,4200.0,23.9722,24.0007,23.9627,23.9912,4200.0
2011-06-10 09:50:00,25.28,25.28,25.17,25.19,6800.0,24.0197,24.0197,23.9152,23.9342,6800.0
2011-06-10 09:55:00,25.19,25.22,25.19,25.22,2200.0,23.9342,23.9627,23.9342,23.9627,2200.0
2011-06-10 10:00:00,25.21,25.21,25.14,25.15,5600.0,23.9532,23.9532,23.8867,23.8962,5600.0
2011-06-10 10:05:00,25.14,25.15,25.04,25.04,39400.0,23.8867,23.8962,23.7916,23.7916,39400.0
2011-06-10 10:10:00,25.04,25.05,25.03,25.04,2000.0,23.7916,23.8011,23.7821,23.7916,2000.0
2011-06-10 10:15:00,25.04,25.07,25.04,25.06,6000.0,23.7916,23.8201,23.7916,23.8106,6000.0
2011-06-10 10:20:00,25.04,25.05,25.0,25.0,2800.0,23.7916,23.8011,23.7536,23.7536,2800.0
2011-06-10 10:25:00,25.0,25.03,24.99,25.01,56800.0,23.7536,23.7821,23.7441,23.7631,56800.0
2011-06-10 10:30:00,25.02,25.03,24.99,25.0,7200.0,23.7726,23.7821,23.7441,23.7536,7200.0
2011-06-10 10:35:00,25.0,25.04,24.99,24.99,30200.0,23.7536,23.7916,23.7441,23.7441,30200.0
2011-06-10 10:40:00,24.99,24.99,24.92,24.95,17600.0,23.7441,23.7441,23.6776,23.7061,17600.0
2011-06-10 10:45:00,24.95,24.95,24.92,24.92,3800.0,23.7061,23.7061,23.6776,23.6776,3800.0
2011-06-10 10:50:00,24.92,24.93,24.88,24.91,25400.0,23.6776,23.6871,23.6396,23.6681,25400.0
2011-06-10 10:55:00,24.92,24.92,24.88,24.9,11600.0,23.6776,23.6776,23.6396,23.6586,11600.0
2011-06-10 11:00:00,24.91,24.91,24.86,24.88,5800.0,23.6681,23.6681,23.6206,23.6396,5800.0
2011-06-10 11:05:00,24.88,24.88,24.8,24.82,17200.0,23.6396,23.6396,23.5636,23.5826,17200.0
2011-06-10 11:10:00,24.82,24.82,24.78,24.79,6000.0,23.5826,23.5826,23.5446,23.5541,6000.0
2011-06-10 11:15:00,24.79,24.8,24.75,24.79,15200.0,23.5541,23.5636,23.5161,23.5541,15200.0
2011-06-10 11:20:00,24.79,24.79,24.75,24.77,18800.0,23.5541,23.5541,23.5161,23.5351,18800.0
2011-06-10 11:25:00,24.77,24.78,24.75,24.76,9600.0,23.5351,23.5446,23.5161,23.5256,9600.0
2011-06-10 11:30:00,24.77,24.77,24.75,24.75,13200.0,23.5351,23.5351,23.5161,23.5161,13200.0
2011-06-10 11:35:00,24.76,24.77,24.74,24.75,20400.0,23.5256,23.5351,23.5066,23.5161,20400.0
2011-06-10 11:40:00,24.75,24.77,24.74,24.77,6200.0,23.5161,23.5351,23.5066,23.5351,6200.0
2011-06-10 11:45:00,24.77,24.78,24.76,24.76,12800.0,23.5351,23.5446,23.5256,23.5256,12800.0
2011-06-10 11:50:00,24.77,24.77,24.75,24.77,7400.0,23.5351,23.5351,23.5161,23.5351,7400.0
2011-06-10 11:55:00,24.77,24.77,24.75,24.76,5000.0,23.5351,23.5351,23.5161,23.5256,5000.0
2011-06-10 12:00:00,24.78,24.8,24.77,24.79,3600.0,23.5446,23.5636,23.5351,23.5541,3600.0
2011-06-10 12:05:00,24.79,24.79,24.77,24.79,4200.0,23.5541,23.5541,23.5351,23.5541,4200.0
2011-06-10 12:10:00,24.79,24.79,24.76,24.77,3600.0,23.5541,23.5541,23.5256,23.5351,3600.0
2011-06-10 12:15:00,24.76,24.79,24.75,24.79,4000.0,23.5256,23.5541,23.5161,23.5541,4000.0
2011-06-10 12:20:00,24.78,24.79,24.77,24.78,5400.0,23.5446,23.5541,23.5351,23.5446,5400.0
2011-06-10 12:25:00,24.78,24.78,24.77,24.77,8000.0,23.5446,23.5446,23.5351,23.5351,8000.0
2011-06-10 12:30:00,24.77,24.79,24.76,24.79,7800.0,23.5351,23.5541,23.5256,23.5541,7800.0
2011-06-10 12:35:00,24.79,24.81,24.77,24.8,9000.0,23.5541,23.5731,23.5351,23.5636,9000.0
2011-06-10 12:40:00,24.8,24.8,24.79,24.79,15600.0,23.5636,23.5636,23.5541,23.5541,15600.0
2011-06-10 12:45:00,24.79,24.81,24.79,24.79,9600.0,23.5541,23.5731,23.5541,23.5541,9600.0
2011-06-10 12:50:00,24.78,24.81,24.78,24.8,5400.0,23.5446,23.5731,23.5446,23.5636,5400.0
2011-06-10 12:55:00,24.81,24.82,24.81,24.82,6400.0,23.5731,23.5826,23.5731,23.5826,6400.0
2011-06-10 13:00:00,24.82,24.83,24.82,24.83,3600.0,23.5826,23.5921,23.5826,23.5921,3600.0
2011-06-10 13:05:00,24.84,24.85,24.84,24.85,800.0,23.6016,23.6111,23.6016,23.6111,800.0
2011-06-10 13:10:00,24.85,24.85,24.83,24.83,1200.0,23.6111,23.6111,23.5921,23.5921,1200.0
2011-06-10 13:15:00,24.82,24.82,24.81,24.81,3600.0,23.5826,23.5826,23.5731,23.5731,3600.0
2011-06-10 13:20:00,24.82,24.82,24.8,24.81,6000.0,23.5826,23.5826,23.5636,23.5731,6000.0
2011-06-10 13:25:00,24.8,24.8,24.78,24.8,5800.0,23.5636,23.5636,23.5446,23.5636,5800.0
2011-06-10 13:30:00,24.8,24.8,24.79,24.79,2600.0,23.5636,23.5636,23.5541,23.5541,2600.0
2011-06-10 13:35:00,24.79,24.79,24.74,24.75,6800.0,23.5541,23.5541,23.5066,23.5161,6800.0
2011-06-10 13:40:00,24.75,24.75,24.7,24.7,15200.0,23.5161,23.5161,23.4686,23.4686,15200.0
2011-06-10 13:45:00,24.7,24.7,24.66,24.67,23800.0,23.4686,23.4686,23.4306,23.4401,23800.0
2011-06-10 13:50:00,24.67,24.7,24.67,24.68,15800.0,23.4401,23.4686,23.4401,23.4496,15800.0
2011-06-10 13:55:00,24.69,24.69,24.67,24.68,7400.0,23.4591,23.4591,23.4401,23.4496,7400.0
2011-06-10 14:00:00,24.68,24.77,24.68,24.77,7000.0,23.4496,23.5351,23.4496,23.5351,7000.0
2011-06-10 14:05:00,24.79,24.84,24.77,24.79,24400.0,23.5541,23.6016,23.5351,23.5541,24400.0
2011-06-10 14:10:00,24.79,24.79,24.77,24.78,10600.0,23.5541,23.5541,23.5351,23.5446,10600.0
2011-06-10 14:15:00,24.79,24.82,24.75,24.81,19200.0,23.5541,23.5826,23.5161,23.5731,19200.0
2011-06-10 14:20:00,24.81,24.82,24.76,24.78,19800.0,23.5731,23.5826,23.5256,23.5446,19800.0
2011-06-10 14:25:00,24.79,24.82,24.79,24.8,7400.0,23.5541,23.5826,23.5541,23.5636,7400.0
2011-06-10 14:30:00,24.8,24.82,24.75,24.76,9800.0,23.5636,23.5826,23.5161,23.5256,9800.0
2011-06-10 14:35:00,24.77,24.77,24.75,24.75,8000.0,23.5351,23.5351,23.5161,23.5161,8000.0
2011-06-10 14:40:00,24.75,24.78,24.73,24.73,13000.0,23.5161,23.5446,23.4971,23.4971,13000.0
2011-06-10 14:45:00,24.74,24.75,24.74,24.75,11000.0,23.5066,23.5161,23.5066,23.5161,11000.0
2011-06-10 14:50:00,24.75,24.77,24.75,24.76,9600.0,23.5161,23.5351,23.5161,23.5256,9600.0
2011-06-10 14:55:00,24.77,24.82,24.77,24.81,8800.0,23.5351,23.5826,23.5351,23.5731,8800.0
2011-06-10 15:00:00,24.82,24.84,24.79,24.79,34000.0,23.5826,23.6016,23.5541,23.5541,34000.0
2011-06-10 15:05:00,24.8,24.8,24.75,24.77,31400.0,23.5636,23.5636,23.5161,23.5351,31400.0
2011-06-10 15:10:00,24.77,24.77,24.75,24.76,21600.0,23.5351,23.5351,23.5161,23.5256,21600.0
2011-06-10 15:15:00,24.76,24.77,24.75,24.75,39200.0,23.5256,23.5351,23.5161,23.5161,39200.0
2011-06-10 15:20:00,24.76,24.77,24.75,24.75,23600.0,23.5256,23.5351,23.5161,23.5161,23600.0
2011-06-10 15:25:00,24.75,24.75,24.73,24.74,23000.0,23.5161,23.5161,23.4971,23.5066,23000.0
2011-06-10 15:30:00,24.74,24.75,24.73,24.73,27600.0,23.5066,23.5161,23.4971,23.4971,27600.0
2011-06-10 15:35:00,24.73,24.73,24.69,24.7,28800.0,23.4971,23.4971,23.4591,23.4686,28800.0
2011-06-10 15:40:00,24.7,24.72,24.67,24.68,36000.0,23.4686,23.4876,23.4401,23.4496,36000.0
2011-06-10 15:45:00,24.68,24.68,24.59,24.6,83600.0,23.4496,23.4496,23.3641,23.3736,83600.0
2011-06-10 15:50:00,24.6,24.6,24.57,24.57,44800.0,23.3736,23.3736,23.3451,23.3451,44800.0
2011-06-10 15:55:00,24.57,24.6,24.57,24.59,110600.0,23.3451,23.3736,23.3451,23.3641,110600.0
2011-06-13 09:30:00,24.68,24.68,24.57,24.63,10000.0,23.4496,23.4496,23.3451,23.4021,10000.0
2011-06-13 09:35:00,24.6,24.68,24.6,24.64,6800.0,23.3736,23.4496,23.3736,23.4116,6800.0
2011-06-13 09:40:00,24.67,24.72,24.67,24.72,3600.0,23.4401,23.4876,23.4401,23.4876,3600.0
2011-06-13 09:45:00,24.7,24.7,24.68,24.69,6200.0,23.4686,23.4686,23.4496,23.4591,6200.0
2011-06-13 09:50:00,24.68,24.7,24.64,24.66,9800.0,23.4496,23.4686,23.4116,23.4306,9800.0
2011-06-13 09:55:00,24.67,24.7,24.66,24.68,6800.0,23.4401,23.4686,23.4306,23.4496,6800.0
2011-06-13 10:00:00,24.7,24.74,24.66,24.68,13200.0,23.4686,23.5066,23.4306,23.4496,13200.0
2011-06-13 10:05:00,24.68,24.68,24.66,24.67,6000.0,23.4496,23.4496,23.4306,23.4401,6000.0
2011-06-13 10:10:00,24.66,24.7,24.66,24.67,9000.0,23.4306,23.4686,23.4306,23.4401,9000.0
2011-06-13 10:15:00,24.67,24.67,24.63,24.63,6000.0,23.4401,23.4401,23.4021,23.4021,6000.0
2011-06-13 10:20:00,24.63,24.68,24.61,24.65,8000.0,23.4021,23.4496,23.3831,23.4211,8000.0
2011-06-13 10:25:00,24.65,24.68,24.64,24.68,5400.0,23.4211,23.4496,23.4116,23.4496,5400.0
2011-06-13 10:30:00,24.67,24.68,24.63,24.63,5400.0,23.4401,23.4496,23.4021,23.4021,5400.0
2011-06-13 10:35:00,24.64,24.68,24.63,24.65,7600.0,23.4116,23.4496,23.4021,23.4211,7600.0
2011-06-13 10:40:00,24.64,24.65,24.63,24.63,5200.0,23.4116,23.4211,23.4021,23.4021,5200.0
2011-06-13 10:45:00,24.63,24.67,24.63,24.65,7000.0,23.4021,23.4401,23.4021,23.4211,7000.0
2011-06-13 10:50:00,24.65,24.65,24.64,24.65,2000.0,23.4211,23.4211,23.4116,23.4211,2000.0
2011-06-13 10:55:00,24.65,24.65,24.58,24.61,6800.0,23.4211,23.4211,23.3546,23.3831,6800.0
2011-06-13 11:00:00,24.62,24.63,24.61,24.61,2200.0,23.3926,23.4021,23.3831,23.3831,2200.0
2011-06-13 11:05:00,24.61,24.64,24.61,24.61,2600.0,23.3831,23.4116,23.3831,23.3831,2600.0
2011-06-13 11:10:00,24.61,24.64,24.61,24.64,2400.0,23.3831,23.4116,23.3831,23.4116,2400.0
2011-06-13 11:15:00,24.63,24.66,24.63,24.66,4200.0,23.4021,23.4306,23.4021,23.4306,4200.0
2011-06-13 11:20:00,24.66,24.67,24.65,24.66,4800.0,23.4306,23.4401,23.4211,23.4306,4800.0
2011-06-13 11:25:00,24.66,24.66,24.64,24.65,3800.0,23.4306,23.4306,23.4116,23.4211,3800.0
2011-06-13 11:30:00,24.65,24.67,24.64,24.64,3800.0,23.4211,23.4401,23.4116,23.4116,3800.0
2011-06-13 11:35:00,24.64,24.64,24.61,24.62,3800.0,23.4116,23.4116,23.3831,23.3926,3800.0
2011-06-13 11:40:00,24.63,24.63,24.6,24.61,13600.0,23.4021,23.4021,23.3736,23.3831,13600.0
2011-06-13 11:45:00,24.61,24.61,24.56,24.58,5600.0,23.3831,23.3831,23.3356,23.3546,5600.0
2011-06-13 11:50:00,24.56,24.57,24.52,24.54,11800.0,23.3356,23.3451,23.2976,23.3166,11800.0
2011-06-13 11:55:00,24.54,24.55,24.52,24.55,4200.0,23.3166,23.3261,23.2976,23.3261,4200.0
2011-06-13 12:00:00,24.55,24.59,24.54,24.59,3400.0,23.3261,23.3641,23.3166,23.3641,3400.0
2011-06-13 12:05:00,24.6,24.62,24.6,24.61,7000.0,23.3736,23.3926,23.3736,23.3831,7000.0
2011-06-13 12:10:00,24.6,24.61,24.58,24.6,4000.0,23.3736,23.3831,23.3546,23.3736,4000.0
2011-06-13 12:15:00,24.59,24.61,24.55,24.55,4600.0,23.3641,23.3831,23.3261,23.3261,4600.0
2011-06-13 12:20:00,24.56,24.59,24.53,24.53,6800.0,23.3356,23.3641,23.3071,23.3071,6800.0
2011-06-13 12:25:00,24.53,24.53,24.5,24.51,1800.0,23.3071,23.3071,23.2786,23.2881,1800.0
2011-06-13 12:30:00,24.53,24.59,24.51,24.59,2600.0,23.3071,23.3641,23.2881,23.3641,2600.0
2011-06-13 12:35:00,24.58,24.61,24.57,24.61,7200.0,23.3546,23.3831,23.3451,23.3831,7200.0
2011-06-13 12:40:00,24.6,24.61,24.6,24.61,3000.0,23.3736,23.3831,23.3736,23.3831,3000.0
2011-06-13 12:45:00,24.6,24.6,24.57,24.58,3200.0,23.3736,23.3736,23.3451,23.3546,3200.0
2011-06-13 12:50:00,24.57,24.6,24.56,24.59,3400.0,23.3451,23.3736,23.3356,23.3641,3400.0
2011-06-13 12:55:00,24.59,24.6,24.57,24.57,4600.0,23.3641,23.3736,23.3451,23.3451,4600.0
2011-06-13 13:00:00,24.58,24.58,24.54,24.55,2200.0,23.3546,23.3546,23.3166,23.3261,2200.0
2011-06-13 13:05:00,24.53,24.54,24.51,24.51,3800.0,23.3071,23.3166,23.2881,23.2881,3800.0
2011-06-13 13:10:00,24.53,24.55,24.53,24.53,3000.0,23.3071,23.3261,23.3071,23.3071,3000.0
2011-06-13 13:15:00,24.55,24.57,24.55,24.56,1800.0,23.3261,23.3451,23.3261,23.3356,1800.0
2011-06-13 13:20:00,24.58,24.59,24.56,24.59,4200.0,23.3546,23.3641,23.3356,23.3641,4200.0
2011-06-13 13:25:00,24.6,24.6,24.57,24.57,3200.0,23.3736,23.3736,23.3451,23.3451,3200.0
2011-06-13 13:30:00,24.57,24.6,24.57,24.58,4000.0,23.3451,23.3736,23.3451,23.3546,4000.0
2011-06-13 13:35:00,24.59,24.61,24.58,24.61,5200.0,23.3641,23.3831,23.3546,23.3831,5200.0
2011-06-13 13:40:00,24.63,24.63,24.62,24.62,3600.0,23.4021,23.4021,23.3926,23.3926,3600.0
2011-06-13 13:45:00,24.6,24.6,24.58,24.6,6600.0,23.3736,23.3736,23.3546,23.3736,6600.0
2011-06-13 13:50:00,24.61,24.64,24.59,24.64,7000.0,23.3831,23.4116,23.3641,23.4116,7000.0
2011-06-13 13:55:00,24.63,24.68,24.61,24.68,8400.0,23.4021,23.4496,23.3831,23.4496,8400.0
2011-06-13 14:00:00,24.67,24.67,24.65,24.66,10200.0,23.4401,23.4401,23.4211,23.4306,10200.0
2011-06-13 14:05:00,24.66,24.69,24.64,24.67,16200.0,23.4306,23.4591,23.4116,23.4401,16200.0
2011-06-13 14:10:00,24.67,24.68,24.67,24.67,5200.0,23.4401,23.4496,23.4401,23.4401,5200.0
2011-06-13 14:15:00,24.66,24.66,24.64,24.65,7400.0,23.4306,23.4306,23.4116,23.4211,7400.0
2011-06-13 14:20:00,24.65,24.68,24.64,24.68,10600.0,23.4211,23.4496,23.4116,23.4496,10600.0
2011-06-13 14:25:00,24.68,24.68,24.65,24.65,7400.0,23.4496,23.4496,23.4211,23.4211,7400.0
2011-06-13 14:30:00,24.64,24.65,24.62,24.62,3800.0,23.4116,23.4211,23.3926,23.3926,3800.0
2011-06-13 14:35:00,24.62,24.63,24.6,24.63,15000.0,23.3926,23.4021,23.3736,23.4021,15000.0
2011-06-13 14:40:00,24.63,24.65,24.61,24.63,16000.0,23.4021,23.4211,23.3831,23.4021,16000.0
2011-06-13 14:45:00,24.64,24.65,24.61,24.65,30000.0,23.4116,23.4211,23.3831,23.4211,30000.0
2011-06-13 14:50:00,24.65,24.65,24.6,24.6,13200.0,23.4211,23.4211,23.3736,23.3736,13200.0
2011-06-13 14:55:00,24.61,24.61,24.58,24.58,10000.0,23.3831,23.3831,23.3546,23.3546,10000.0
2011-06-13 15:00:00,24.58,24.58,24.55,24.58,9400.0,23.3546,23.3546,23.3261,23.3546,9400.0
2011-06-13 15:05:00,24.58,24.6,24.57,24.57,18400.0,23.3546,23.3736,23.3451,23.3451,18400.0
2011-06-13 15:10:00,24.57,24.59,24.56,24.58,12400.0,23.3451,23.3641,23.3356,23.3546,12400.0
2011-06-13 15:15:00,24.57,24.59,24.55,24.58,16800.0,23.3451,23.3641,23.3261,23.3546,16800.0
2011-06-13 15:20:00,24.58,24.6,24.58,24.59,12000.0,23.3546,23.3736,23.3546,23.3641,12000.0
2011-06-13 15:25:00,24.58,24.61,24.58,24.59,11400.0,23.3546,23.3831,23.3546,23.3641,11400.0
2011-06-13 15:30:00,24.59,24.6,24.56,24.58,19000.0,23.3641,23.3736,23.3356,23.3546,19000.0
2011-06-13 15:35:00,24.57,24.58,24.54,24.54,18200.0,23.3451,23.3546,23.3166,23.3166,18200.0
2011-06-13 15:40:00,24.54,24.58,24.52,24.56,27000.0,23.3166,23.3546,23.2976,23.3356,27000.0
2011-06-13 15:45:00,24.56,24.57,24.53,24.56,30800.0,23.3356,23.3451,23.3071,23.3356,30800.0
2011-06-13 15:50:00,24.55,24.59,24.54,24.59,26600.0,23.3261,23.3641,23.3166,23.3641,26600.0
2011-06-13 15:55:00,24.58,24.59,24.53,24.53,80800.0,23.3546,23.3641,23.3071,23.3071,80800.0
2011-06-14 09:30:00,24.72,24.82,24.65,24.75,12800.0,23.4876,23.5826,23.4211,23.5161,12800.0
2011-06-14 09:35:00,24.74,24.77,24.72,24.75,4400.0,23.5066,23.5351,23.4876,23.5161,4400.0
2011-06-14 09:40:00,24.74,24.75,24.71,24.73,8200.0,23.5066,23.5161,23.4781,23.4971,8200.0
2011-06-14 09:45:00,24.75,24.75,24.73,24.74,19600.0,23.5161,23.5161,23.4971,23.5066,19600.0
2011-06-14 09:50:00,24.74,24.74,24.71,24.71,2600.0,23.5066,23.5066,23.4781,23.4781,2600.0
2011-06-14 09:55:00,24.71,24.71,24.68,24.68,4600.0,23.4781,23.4781,23.4496,23.4496,4600.0
2011-06-14 10:00:00,24.69,24.74,24.69,24.74,2000.0,23.4591,23.5066,23.4591,23.5066,2000.0
2011-06-14 10:05:00,24.75,24.75,24.73,24.74,13200.0,23.5161,23.5161,23.4971,23.5066,13200.0
2011-06-14 10:10:00,24.74,24.74,24.74,24.74,200.0,23.5066,23.5066,23.5066,23.5066,200.0
2011-06-14 10:15:00,24.75,24.76,24.75,24.75,15600.0,23.5161,23.5256,23.5161,23.5161,15600.0
2011-06-14 10:20:00,24.75,24.75,24.75,24.75,10800.0,23.5161,23.5161,23.5161,23.5161,10800.0
2011-06-14 10:25:00,24.75,24.83,24.75,24.81,7400.0,23.5161,23.5921,23.5161,23.5731,7400.0
2011-06-14 10:30:00,24.85,24.86,24.84,24.86,2000.0,23.6111,23.6206,23.6016,23.6206,2000.0
2011-06-14 10:35:00,24.85,24.86,24.85,24.86,2800.0,23.6111,23.6206,23.6111,23.6206,2800.0
2011-06-14 10:40:00,24.88,24.9,24.88,24.9,2000.0,23.6396,23.6586,23.6396,23.6586,2000.0
2011-06-14 10:45:00,24.89,24.89,24.88,24.88,1200.0,23.6491,23.6491,23.6396,23.6396,1200.0
2011-06-14 10:50:00,24.89,24.89,24.85,24.86,7000.0,23.6491,23.6491,23.6111,23.6206,7000.0
2011-06-14 10:55:00,24.84,24.85,24.84,24.85,2400.0,23.6016,23.6111,23.6016,23.6111,2400.0
2011-06-14 11:00:00,24.85,24.89,24.85,24.89,3400.0,23.6111,23.6491,23.6111,23.6491,3400.0
2011-06-14 11:05:00,24.9,24.93,24.9,24.92,3200.0,23.6586,23.6871,23.6586,23.6776,3200.0
2011-06-14 11:10:00,24.92,24.93,24.92,24.92,2400.0,23.6776,23.6871,23.6776,23.6776,2400.0
2011-06-14 11:15:00,24.93,24.93,24.93,24.93,3200.0,23.6871,23.6871,23.6871,23.6871,3200.0
2011-06-14 11:20:00,24.93,24.93,24.88,24.89,3800.0,23.6871,23.6871,23.6396,23.6491,3800.0
2011-06-14 11:25:00,24.87,24.88,24.87,24.88,400.0,23.6301,23.6396,23.6301,23.6396,400.0
2011-06-14 11:30:00,24.88,24.9,24.88,24.88,5800.0,23.6396,23.6586,23.6396,23.6396,5800.0
2011-06-14 11:35:00,24.88,24.9,24.88,24.9,2200.0,23.6396,23.6586,23.6396,23.6586,2200.0
2011-06-14 11:40:00,24.88,24.89,24.84,24.84,11600.0,23.6396,23.6491,23.6016,23.6016,11600.0
2011-06-14 11:45:00,24.84,24.85,24.84,24.85,2600.0,23.6016,23.6111,23.6016,23.6111,2600.0
2011-06-14 11:50:00,24.85,24.88,24.85,24.87,6600.0,23.6111,23.6396,23.6111,23.6301,6600.0
2011-06-14 11:55:00,24.88,24.88,24.86,24.87,11200.0,23.6396,23.6396,23.6206,23.6301,11200.0
2011-06-14 12:00:00,24.87,24.88,24.87,24.88,4600.0,23.6301,23.6396,23.6301,23.6396,4600.0
2011-06-14 12:05:00,24.87,24.88,24.86,24.87,3600.0,23.6301,23.6396,23.6206,23.6301,3600.0
2011-06-14 12:10:00,24.87,24.88,24.86,24.87,7800.0,23.6301,23.6396,23.6206,23.6301,7800.0
2011-06-14 12:15:00,24.86,24.86,24.86,24.86,2000.0,23.6206,23.6206,23.6206,23.6206,2000.0
2011-06-14 12:20:00,24.86,24.88,24.86,24.88,6200.0,23.6206,23.6396,23.6206,23.6396,6200.0
2011-06-14 12:25:00,24.88,24.9,24.88,24.9,2000.0,23.6396,23.6586,23.6396,23.6586,2000.0
2011-06-14 12:30:00,24.91,24.92,24.91,24.92,3400.0,23.6681,23.6776,23.6681,23.6776,3400.0
2011-06-14 12:35:00,24.92,24.92,24.88,24.88,4000.0,23.6776,23.6776,23.6396,23.6396,4000.0
2011-06-14 12:40:00,24.89,24.89,24.89,24.89,1400.0,23.6491,23.6491,23.6491,23.6491,1400.0
2011-06-14 12:45:00,24.89,24.93,24.89,24.93,1400.0,23.6491,23.6871,23.6491,23.6871,1400.0
2011-06-14 12:50:00,24.93,24.93,24.91,24.92,4600.0,23.6871,23.6871,23.6681,23.6776,4600.0
2011-06-14 12:55:00,24.93,24.93,24.93,24.93,1400.0,23.6871,23.6871,23.6871,23.6871,1400.0
2011-06-14 13:00:00,24.94,24.94,24.91,24.91,5600.0,23.6966,23.6966,23.6681,23.6681,5600.0
2011-06-14 13:05:00,24.91,24.92,24.91,24.92,800.0,23.6681,23.6776,23.6681,23.6776,800.0
2011-06-14 13:10:00,24.92,24.93,24.91,24.93,1600.0,23.6776,23.6871,23.6681,23.6871,1600.0
2011-06-14 13:15:00,24.93,24.95,24.93,24.93,5000.0,23.6871,23.7061,23.6871,23.6871,5000.0
2011-06-14 13:20:00,24.93,24.95,24.93,24.95,2000.0,23.6871,23.7061,23.6871,23.7061,2000.0
2011-06-14 13:25:00,24.96,24.96,24.95,24.96,5400.0,23.7156,23.7156,23.7061,23.7156,5400.0
2011-06-14 13:30:00,24.96,24.97,24.94,24.95,7000.0,23.7156,23.7251,23.6966,23.7061,7000.0
2011-06-14 13:35:00,24.95,24.95,24.9,24.9,19000.0,23.7061,23.7061,23.6586,23.6586,19000.0
2011-06-14 13:40:00,24.89,24.89,24.86,24.86,5000.0,23.6491,23.6491,23.6206,23.6206,5000.0
2011-06-14 13:45:00,24.86,24.87,24.83,24.84,7800.0,23.6206,23.6301,23.5921,23.6016,7800.0
2011-06-14 13:50:00,24.84,24.86,24.84,24.86,16400.0,23.6016,23.6206,23.6016,23.6206,16400.0
2011-06-14 13:55:00,24.85,24.86,24.85,24.85,7200.0,23.6111,23.6206,23.6111,23.6111,7200.0
2011-06-14 14:00:00,24.85,24.85,24.84,24.85,7200.0,23.6111,23.6111,23.6016,23.6111,7200.0
2011-06-14 14:05:00,24.85,24.85,24.83,24.83,5200.0,23.6111,23.6111,23.5921,23.5921,5200.0
2011-06-14 14:10:00,24.83,24.84,24.83,24.83,6200.0,23.5921,23.6016,23.5921,23.5921,6200.0
2011-06-14 14:15:00,24.83,24.85,24.83,24.85,10600.0,23.5921,23.6111,23.5921,23.6111,10600.0
2011-06-14 14:20:00,24.85,24.85,24.83,24.83,9200.0,23.6111,23.6111,23.5921,23.5921,9200.0
2011-06-14 14:25:00,24.84,24.84,24.83,24.84,6600.0,23.6016,23.6016,23.5921,23.6016,6600.0
2011-06-14 14:30:00,24.84,24.84,24.84,24.84,19200.0,23.6016,23.6016,23.6016,23.6016,19200.0
2011-06-14 14:35:00,24.84,24.84,24.83,24.84,14800.0,23.6016,23.6016,23.5921,23.6016,14800.0
2011-06-14 14:40:00,24.83,24.84,24.83,24.84,15800.0,23.5921,23.6016,23.5921,23.6016,15800.0
2011-06-14 14:45:00,24.84,24.85,24.83,24.84,19600.0,23.6016,23.6111,23.5921,23.6016,19600.0
2011-06-14 14:50:00,24.84,24.85,24.84,24.84,13600.0,23.6016,23.6111,23.6016,23.6016,13600.0
2011-06-14 14:55:00,24.84,24.84,24.83,24.84,24800.0,23.6016,23.6016,23.5921,23.6016,24800.0
2011-06-14 15:00:00,24.84,24.84,24.84,24.84,14000.0,23.6016,23.6016,23.6016,23.6016,14000.0
2011-06-14 15:05:00,24.84,24.86,24.84,24.85,73000.0,23.6016,23.6206,23.6016,23.6111,73000.0
2011-06-14 15:10:00,24.85,24.86,24.84,24.85,17400.0,23.6111,23.6206,23.6016,23.6111,17400.0
2011-06-14 15:15:00,24.85,24.86,24.85,24.85,26200.0,23.6111,23.6206,23.6111,23.6111,26200.0
2011-06-14 15:20:00,24.85,24.86,24.83,24.85,17600.0,23.6111,23.6206,23.5921,23.6111,17600.0
2011-06-14 15:25:00,24.85,24.85,24.82,24.85,12800.0,23.6111,23.6111,23.5826,23.6111,12800.0
2011-06-14 15:30:00,24.85,24.85,24.83,24.84,19200.0,23.6111,23.6111,23.5921,23.6016,19200.0
2011-06-14 15:35:00,24.84,24.85,24.83,24.84,293000.0,23.6016,23.6111,23.5921,23.6016,293000.0
2011-06-14 15:40:00,24.85,24.85,24.84,24.85,17600.0,23.6111,23.6111,23.6016,23.6111,17600.0
2011-06-14 15:45:00,24.85,24.85,24.84,24.85,23200.0,23.6111,23.6111,23.6016,23.6111,23200.0
2011-06-14 15:50:00,24.85,24.85,24.84,24.84,15600.0,23.6111,23.6111,23.6016,23.6016,15600.0
2011-06-14 15:55:00,24.85,24.85,24.82,24.84,115000.0,23.6111,23.6111,23.5826,23.6016,115000.0
2011-06-15 09:30:00,24.62,24.75,24.61,24.74,7800.0,23.3926,23.5161,23.3831,23.5066,7800.0
2011-06-15 09:35:00,24.75,24.76,24.74,24.74,1000.0,23.5161,23.5256,23.5066,23.5066,1000.0
2011-06-15 09:40:00,24.72,24.74,24.72,24.73,10200.0,23.4876,23.5066,23.4876,23.4971,10200.0
2011-06-15 09:45:00,24.73,24.74,24.72,24.73,3600.0,23.4971,23.5066,23.4876,23.4971,3600.0
2011-06-15 09:50:00,24.72,24.74,24.72,24.72,17800.0,23.4876,23.5066,23.4876,23.4876,17800.0
2011-06-15 09:55:00,24.72,24.74,24.72,24.73,6200.0,23.4876,23.5066,23.4876,23.4971,6200.0
2011-06-15 10:00:00,24.73,24.74,24.72,24.72,10600.0,23.4971,23.5066,23.4876,23.4876,10600.0
2011-06-15 10:05:00,24.72,24.74,24.72,24.74,5200.0,23.4876,23.5066,23.4876,23.5066,5200.0
2011-06-15 10:10:00,24.74,24.75,24.72,24.74,15200.0,23.5066,23.5161,23.4876,23.5066,15200.0
2011-06-15 10:15:00,24.75,24.75,24.73,24.73,10000.0,23.5161,23.5161,23.4971,23.4971,10000.0
2011-06-15 10:20:00,24.72,24.73,24.72,24.73,2000.0,23.4876,23.4971,23.4876,23.4971,2000.0
2011-06-15 10:25:00,24.73,24.74,24.73,24.73,3200.0,23.4971,23.5066,23.4971,23.4971,3200.0
2011-06-15 10:30:00,24.73,24.74,24.7,24.71,4200.0,23.4971,23.5066,23.4686,23.4781,4200.0
2011-06-15 10:35:00,24.72,24.73,24.7,24.73,3600.0,23.4876,23.4971,23.4686,23.4971,3600.0
2011-06-15 10:40:00,24.73,24.75,24.73,24.73,4800.0,23.4971,23.5161,23.4971,23.4971,4800.0
2011-06-15 10:45:00,24.73,24.77,24.72,24.77,5600.0,23.4971,23.5351,23.4876,23.5351,5600.0
2011-06-15 10:50:00,24.77,24.78,24.75,24.78,4800.0,23.5351,23.5446,23.5161,23.5446,4800.0
2011-06-15 10:55:00,24.77,24.81,24.77,24.8,3200.0,23.5351,23.5731,23.5351,23.5636,3200.0
2011-06-15 11:00:00,24.81,24.82,24.8,24.8,3800.0,23.5731,23.5826,23.5636,23.5636,3800.0
2011-06-15 11:05:00,24.8,24.83,24.8,24.83,2800.0,23.5636,23.5921,23.5636,23.5921,2800.0
2011-06-15 11:10:00,24.84,24.84,24.79,24.8,9600.0,23.6016,23.6016,23.5541,23.5636,9600.0
2011-06-15 11:15:00,24.8,24.82,24.8,24.82,3000.0,23.5636,23.5826,23.5636,23.5826,3000.0
2011-06-15 11:20:00,24.82,24.82,24.82,24.82,3200.0,23.5826,23.5826,23.5826,23.5826,3200.0
2011-06-15 11:25:00,24.82,24.82,24.81,24.81,2200.0,23.5826,23.5826,23.5731,23.5731,2200.0
2011-06-15 11:30:00,24.81,24.81,24.79,24.79,6200.0,23.5731,23.5731,23.5541,23.5541,6200.0
2011-06-15 11:35:00,24.78,24.78,24.74,24.76,3000.0,23.5446,23.5446,23.5066,23.5256,3000.0
2011-06-15 11:40:00,24.75,24.75,24.72,24.75,8200.0,23.5161,23.5161,23.4876,23.5161,8200.0
2011-06-15 11:45:00,24.74,24.74,24.72,24.72,5000.0,23.5066,23.5066,23.4876,23.4876,5000.0
2011-06-15 11:50:00,24.69,24.73,24.66,24.72,3600.0,23.4591,23.4971,23.4306,23.4876,3600.0
2011-06-15 11:55:00,24.71,24.73,24.68,24.72,4400.0,23.4781,23.4971,23.4496,23.4876,4400.0
2011-06-15 12:00:00,24.73,24.73,24.69,24.71,4600.0,23.4971,23.4971,23.4591,23.4781,4600.0
2011-06-15 12:05:00,24.7,24.7,24.67,24.68,2400.0,23.4686,23.4686,23.4401,23.4496,2400.0
2011-06-15 12:10:00,24.69,24.69,24.67,24.67,4800.0,23.4591,23.4591,23.4401,23.4401,4800.0
2011-06-15 12:15:00,24.65,24.65,24.56,24.6,8200.0,23.4211,23.4211,23.3356,23.3736,8200.0
2011-06-15 12:20:00,24.6,24.61,24.54,24.55,8000.0,23.3736,23.3831,23.3166,23.3261,8000.0
2011-06-15 12:25:00,24.55,24.56,24.51,24.56,12600.0,23.3261,23.3356,23.2881,23.3356,12600.0
2011-06-15 12:30:00,24.56,24.6,24.55,24.56,9000.0,23.3356,23.3736,23.3261,23.3356,9000.0
2011-06-15 12:35:00,24.57,24.57,24.54,24.55,10800.0,23.3451,23.3451,23.3166,23.3261,10800.0
2011-06-15 12:40:00,24.55,24.58,24.55,24.55,10800.0,23.3261,23.3546,23.3261,23.3261,10800.0
2011-06-15 12:45:00,24.54,24.54,24.52,24.52,9400.0,23.3166,23.3166,23.2976,23.2976,9400.0
2011-06-15 12:50:00,24.53,24.56,24.52,24.53,9400.0,23.3071,23.3356,23.2976,23.3071,9400.0
2011-06-15 12:55:00,24.52,24.52,24.44,24.46,12000.0,23.2976,23.2976,23.2215,23.2406,12000.0
2011-06-15 13:00:00,24.46,24.5,24.42,24.43,10600.0,23.2406,23.2786,23.2025,23.212,10600.0
2011-06-15 13:05:00,24.47,24.47,24.42,24.44,9400.0,23.2501,23.2501,23.2025,23.2215,9400.0
2011-06-15 13:10:00,24.43,24.43,24.39,24.42,12400.0,23.212,23.212,23.174,23.2025,12400.0
2011-06-15 13:15:00,24.43,24.45,24.41,24.43,2600.0,23.212,23.2311,23.193,23.212,2600.0
2011-06-15 13:20:00,24.42,24.43,24.42,24.43,2800.0,23.2025,23.212,23.2025,23.212,2800.0
2011-06-15 13:25:00,24.45,24.45,24.45,24.45,6600.0,23.2311,23.2311,23.2311,23.2311,6600.0
2011-06-15 13:30:00,24.44,24.44,24.43,24.43,1800.0,23.2215,23.2215,23.212,23.212,1800.0
2011-06-15 13:35:00,24.43,24.43,24.41,24.42,4400.0,23.212,23.212,23.193,23.2025,4400.0
2011-06-15 13:40:00,24.41,24.47,24.41,24.46,4600.0,23.193,23.2501,23.193,23.2406,4600.0
2011-06-15 13:45:00,24.46,24.46,24.43,24.43,5600.0,23.2406,23.2406,23.212,23.212,5600.0
2011-06-15 13:50:00,24.43,24.43,24.41,24.43,7600.0,23.212,23.212,23.193,23.212,7600.0
2011-06-15 13:55:00,24.42,24.45,24.41,24.45,2600.0,23.2025,23.2311,23.193,23.2311,2600.0
2011-06-15 14:00:00,24.47,24.49,24.45,24.45,6600.0,23.2501,23.2691,23.2311,23.2311,6600.0
2011-06-15 14:05:00,24.46,24.5,24.46,24.48,7400.0,23.2406,23.2786,23.2406,23.2596,7400.0
2011-06-15 14:10:00,24.47,24.47,24.46,24.46,3200.0,23.2501,23.2501,23.2406,23.2406,3200.0
2011-06-15 14:15:00,24.46,24.46,24.43,24.43,6400.0,23.2406,23.2406,23.212,23.212,6400.0
2011-06-15 14:20:00,24.41,24.46,24.41,24.45,8200.0,23.193,23.2406,23.193,23.2311,8200.0
2011-06-15 14:25:00,24.45,24.46,24.43,24.43,4600.0,23.2311,23.2406,23.212,23.212,4600.0
2011-06-15 14:30:00,24.44,24.49,24.44,24.48,4400.0,23.2215,23.2691,23.2215,23.2596,4400.0
2011-06-15 14:35:00,24.5,24.5,24.48,24.49,3800.0,23.2786,23.2786,23.2596,23.2691,3800.0
2011-06-15 14:40:00,24.5,24.5,24.48,24.48,13600.0,23.2786,23.2786,23.2596,23.2596,13600.0
2011-06-15 14:45:00,24.48,24.52,24.42,24.48,22800.0,23.2596,23.2976,23.2025,23.2596,22800.0
2011-06-15 14:50:00,24.47,24.49,24.44,24.46,19200.0,23.2501,23.2691,23.2215,23.2406,19200.0
2011-06-15 14:55:00,24.45,24.48,24.45,24.45,15200.0,23.2311,23.2596,23.2311,23.2311,15200.0
2011-06-15 15:00:00,24.44,24.49,24.42,24.43,20000.0,23.2215,23.2691,23.2025,23.212,20000.0
2011-06-15 15:05:00,24.44,24.44,24.41,24.41,10200.0,23.2215,23.2215,23.193,23.193,10200.0
2011-06-15 15:10:00,24.41,24.43,24.4,24.43,6800.0,23.193,23.212,23.1835,23.212,6800.0
2011-06-15 15:15:00,24.45,24.45,24.43,24.44,7600.0,23.2311,23.2311,23.212,23.2215,7600.0
2011-06-15 15:20:00,24.43,24.46,24.42,24.46,22400.0,23.212,23.2406,23.2025,23.2406,22400.0
2011-06-15 15:25:00,24.46,24.5,24.46,24.48,15400.0,23.2406,23.2786,23.2406,23.2596,15400.0
2011-06-15 15:30:00,24.48,24.48,24.42,24.43,17000.0,23.2596,23.2596,23.2025,23.212,17000.0
2011-06-15 15:35:00,24.45,24.47,24.43,24.46,12200.0,23.2311,23.2501,23.212,23.2406,12200.0
2011-06-15 15:40:00,24.46,24.48,24.46,24.48,11000.0,23.2406,23.2596,23.2406,23.2596,11000.0
2011-06-15 15:45:00,24.47,24.48,24.43,24.43,41200.0,23.2501,23.2596,23.212,23.212,41200.0
2011-06-15 15:50:00,24.43,24.48,24.43,24.48,29400.0,23.212,23.2596,23.212,23.2596,29400.0
2011-06-15 15:55:00,24.47,24.48,24.42,24.43,58200.0,23.2501,23.2596,23.2025,23.212,58200.0
2011-06-16 09:30:00,24.37,24.48,24.37,24.38,13200.0,23.155,23.2596,23.155,23.1645,13200.0
2011-06-16 09:35:00,24.42,24.44,24.41,24.42,1800.0,23.2025,23.2215,23.193,23.2025,1800.0
2011-06-16 09:40:00,24.43,24.45,24.43,24.43,2200.0,23.212,23.2311,23.212,23.212,2200.0
2011-06-16 09:45:00,24.42,24.42,24.39,24.4,9600.0,23.2025,23.2025,23.174,23.1835,9600.0
2011-06-16 09:50:00,24.38,24.4,24.38,24.38,18600.0,23.1645,23.1835,23.1645,23.1645,18600.0
2011-06-16 09:55:00,24.38,24.38,24.38,24.38,2600.0,23.1645,23.1645,23.1645,23.1645,2600.0
2011-06-16 10:00:00,24.36,24.38,24.26,24.38,5800.0,23.1455,23.1645,23.0505,23.1645,5800.0
2011-06-16 10:05:00,24.4,24.42,24.39,24.42,9400.0,23.1835,23.2025,23.174,23.2025,9400.0
2011-06-16 10:10:00,24.43,24.44,24.43,24.43,1000.0,23.212,23.2215,23.212,23.212,1000.0
2011-06-16 10:15:00,24.45,24.45,24.42,24.43,2800.0,23.2311,23.2311,23.2025,23.212,2800.0
2011-06-16 10:20:00,24.43,24.45,24.43,24.45,1800.0,23.212,23.2311,23.212,23.2311,1800.0
2011-06-16 10:25:00,24.45,24.46,24.43,24.45,2000.0,23.2311,23.2406,23.212,23.2311,2000.0
2011-06-16 10:30:00,24.45,24.45,24.43,24.44,2200.0,23.2311,23.2311,23.212,23.2215,2200.0
2011-06-16 10:35:00,24.45,24.49,24.43,24.48,6600.0,23.2311,23.2691,23.212,23.2596,6600.0
2011-06-16 10:40:00,24.53,24.53,24.47,24.48,1400.0,23.3071,23.3071,23.2501,23.2596,1400.0
2011-06-16 10:45:00,24.48,24.49,24.45,24.48,19000.0,23.2596,23.2691,23.2311,23.2596,19000.0
2011-06-16 10:50:00,24.47,24.49,24.45,24.47,33200.0,23.2501,23.2691,23.2311,23.2501,33200.0
2011-06-16 10:55:00,24.46,24.48,24.46,24.48,1400.0,23.2406,23.2596,23.2406,23.2596,1400.0
2011-06-16 11:00:00,24.47,24.47,24.43,24.43,2000.0,23.2501,23.2501,23.212,23.212,2000.0
2011-06-16 11:05:00,24.43,24.45,24.4,24.45,3200.0,23.212,23.2311,23.1835,23.2311,3200.0
2011-06-16 11:10:00,24.45,24.48,24.41,24.46,5400.0,23.2311,23.2596,23.193,23.2406,5400.0
2011-06-16 11:15:00,24.46,24.5,24.44,24.46,3600.0,23.2406,23.2786,23.2215,23.2406,3600.0
2011-06-16 11:20:00,24.49,24.5,24.45,24.48,5000.0,23.2691,23.2786,23.2311,23.2596,5000.0
2011-06-16 11:25:00,24.49,24.5,24.48,24.5,1600.0,23.2691,23.2786,23.2596,23.2786,1600.0
2011-06-16 11:30:00,24.5,24.52,24.47,24.47,5600.0,23.2786,23.2976,23.2501,23.2501,5600.0
2011-06-16 11:35:00,24.48,24.48,24.47,24.47,1600.0,23.2596,23.2596,23.2501,23.2501,1600.0
2011-06-16 11:40:00,24.47,24.5,24.47,24.5,6200.0,23.2501,23.2786,23.2501,23.2786,6200.0
2011-06-16 11:45:00,24.5,24.54,24.5,24.5,6400.0,23.2786,23.3166,23.2786,23.2786,6400.0
2011-06-16 11:50:00,24.49,24.5,24.47,24.5,6200.0,23.2691,23.2786,23.2501,23.2786,6200.0
2011-06-16 11:55:00,24.51,24.51,24.47,24.47,2600.0,23.2881,23.2881,23.2501,23.2501,2600.0
2011-06-16 12:00:00,24.48,24.5,24.48,24.5,1000.0,23.2596,23.2786,23.2596,23.2786,1000.0
2011-06-16 12:05:00,24.5,24.5,24.5,24.5,1400.0,23.2786,23.2786,23.2786,23.2786,1400.0
2011-06-16 12:10:00,24.48,24.48,24.45,24.45,8600.0,23.2596,23.2596,23.2311,23.2311,8600.0
2011-06-16 12:15:00,24.45,24.45,24.43,24.45,5000.0,23.2311,23.2311,23.212,23.2311,5000.0
2011-06-16 12:20:00,24.45,24.48,24.45,24.46,4600.0,23.2311,23.2596,23.2311,23.2406,4600.0
2011-06-16 12:25:00,24.46,24.49,24.45,24.47,4200.0,23.2406,23.2691,23.2311,23.2501,4200.0
2011-06-16 12:30:00,24.47,24.48,24.45,24.47,5800.0,23.2501,23.2596,23.2311,23.2501,5800.0
2011-06-16 12:35:00,24.46,24.46,24.45,24.46,1400.0,23.2406,23.2406,23.2311,23.2406,1400.0
2011-06-16 12:40:00,24.46,24.47,24.45,24.46,3400.0,23.2406,23.2501,23.2311,23.2406,3400.0
2011-06-16 12:45:00,24.45,24.47,24.44,24.47,3600.0,23.2311,23.2501,23.2215,23.2501,3600.0
2011-06-16 12:50:00,24.45,24.47,24.45,24.46,2600.0,23.2311,23.2501,23.2311,23.2406,2600.0
2011-06-16 12:55:00,24.46,24.47,24.45,24.46,1200.0,23.2406,23.2501,23.2311,23.2406,1200.0
2011-06-16 13:00:00,24.45,24.45,24.39,24.4,15400.0,23.2311,23.2311,23.174,23.1835,15400.0
2011-06-16 13:05:00,24.41,24.42,24.41,24.42,1000.0,23.193,23.2025,23.193,23.2025,1000.0
2011-06-16 13:10:00,24.42,24.43,24.41,24.41,3000.0,23.2025,23.212,23.193,23.193,3000.0
2011-06-16 13:15:00,24.4,24.42,24.4,24.41,2000.0,23.1835,23.2025,23.1835,23.193,2000.0
2011-06-16 13:20:00,24.42,24.43,24.41,24.43,13800.0,23.2025,23.212,23.193,23.212,13800.0
2011-06-16 13:25:00,24.42,24.42,24.4,24.41,2600.0,23.2025,23.2025,23.1835,23.193,2600.0
2011-06-16 13:30:00,24.4,24.42,24.39,24.4,14800.0,23.1835,23.2025,23.174,23.1835,14800.0
2011-06-16 13:35:00,24.41,24.41,24.38,24.38,5000.0,23.193,23.193,23.1645,23.1645,5000.0
2011-06-16 13:40:00,24.37,24.4,24.36,24.38,5200.0,23.155,23.1835,23.1455,23.1645,5200.0
2011-06-16 13:45:00,24.38,24.38,24.36,24.37,2200.0,23.1645,23.1645,23.1455,23.155,2200.0
2011-06-16 13:50:00,24.35,24.36,24.35,24.36,3400.0,23.136,23.1455,23.136,23.1455,3400.0
2011-06-16 13:55:00,24.36,24.38,24.35,24.36,8800.0,23.1455,23.1645,23.136,23.1455,8800.0
2011-06-16 14:00:00,24.34,24.38,24.34,24.38,1000.0,23.1265,23.1645,23.1265,23.1645,1000.0
2011-06-16 14:05:00,24.38,24.38,24.34,24.38,7000.0,23.1645,23.1645,23.1265,23.1645,7000.0
2011-06-16 14:10:00,24.38,24.38,24.34,24.34,2400.0,23.1645,23.1645,23.1265,23.1265,2400.0
2011-06-16 14:15:00,24.33,24.35,24.33,24.33,5600.0,23.117,23.136,23.117,23.117,5600.0
2011-06-16 14:20:00,24.33,24.35,24.31,24.31,5600.0,23.117,23.136,23.098,23.098,5600.0
2011-06-16 14:25:00,24.31,24.33,24.31,24.31,2200.0,23.098,23.117,23.098,23.098,2200.0
2011-06-16 14:30:00,24.3,24.33,24.3,24.31,15800.0,23.0885,23.117,23.0885,23.098,15800.0
2011-06-16 14:35:00,24.31,24.32,24.3,24.31,31200.0,23.098,23.1075,23.0885,23.098,31200.0
2011-06-16 14:40:00,24.3,24.32,24.29,24.29,17200.0,23.0885,23.1075,23.079,23.079,17200.0
2011-06-16 14:45:00,24.29,24.29,24.27,24.27,6200.0,23.079,23.079,23.06,23.06,6200.0
2011-06-16 14:50:00,24.27,24.31,24.26,24.31,8000.0,23.06,23.098,23.0505,23.098,8000.0
2011-06-16 14:55:00,24.31,24.34,24.31,24.33,15600.0,23.098,23.1265,23.098,23.117,15600.0
2011-06-16 15:00:00,24.34,24.34,24.31,24.32,7600.0,23.1265,23.1265,23.098,23.1075,7600.0
2011-06-16 15:05:00,24.33,24.33,24.32,24.32,7400.0,23.117,23.117,23.1075,23.1075,7400.0
2011-06-16 15:10:00,24.32,24.33,24.3,24.31,15600.0,23.1075,23.117,23.0885,23.098,15600.0
2011-06-16 15:15:00,24.31,24.31,24.28,24.29,19400.0,23.098,23.098,23.0695,23.079,19400.0
2011-06-16 15:20:00,24.29,24.3,24.27,24.29,35200.0,23.079,23.0885,23.06,23.079,35200.0
2011-06-16 15:25:00,24.3,24.31,24.28,24.28,19400.0,23.0885,23.098,23.0695,23.0695,19400.0
2011-06-16 15:30:00,24.28,24.33,24.28,24.33,32400.0,23.0695,23.117,23.0695,23.117,32400.0
2011-06-16 15:35:00,24.32,24.33,24.31,24.33,23400.0,23.1075,23.117,23.098,23.117,23400.0
2011-06-16 15:40:00,24.32,24.33,24.3,24.31,36400.0,23.1075,23.117,23.0885,23.098,36400.0
2011-06-16 15:45:00,24.31,24.32,24.3,24.31,40200.0,23.098,23.1075,23.0885,23.098,40200.0
2011-06-16 15:50:00,24.32,24.34,24.3,24.34,61400.0,23.1075,23.1265,23.0885,23.1265,61400.0
2011-06-16 15:55:00,24.35,24.35,24.3,24.3,78200.0,23.136,23.136,23.0885,23.0885,78200.0
2011-06-17 09:30:00,24.46,24.64,24.46,24.57,160600.0,23.2406,23.4116,23.2406,23.3451,160600.0
2011-06-17 09:35:00,24.6,24.6,24.56,24.56,1800.0,23.3736,23.3736,23.3356,23.3356,1800.0
2011-06-17 09:40:00,24.54,24.54,24.5,24.5,1600.0,23.3166,23.3166,23.2786,23.2786,1600.0
2011-06-17 09:45:00,24.46,24.47,24.35,24.35,9000.0,23.2406,23.2501,23.136,23.136,9000.0
2011-06-17 09:50:00,24.35,24.35,24.24,24.27,10600.0,23.136,23.136,23.0315,23.06,10600.0
2011-06-17 09:55:00,24.25,24.3,24.25,24.28,15400.0,23.041,23.0885,23.041,23.0695,15400.0
2011-06-17 10:00:00,24.29,24.35,24.28,24.34,10000.0,23.079,23.136,23.0695,23.1265,10000.0
2011-06-17 10:05:00,24.34,24.34,24.29,24.32,7800.0,23.1265,23.1265,23.079,23.1075,7800.0
2011-06-17 10:10:00,24.31,24.34,24.29,24.33,6600.0,23.098,23.1265,23.079,23.117,6600.0
2011-06-17 10:15:00,24.3,24.33,24.25,24.29,9800.0,23.0885,23.117,23.041,23.079,9800.0
2011-06-17 10:20:00,24.29,24.3,24.24,24.25,9400.0,23.079,23.0885,23.0315,23.041,9400.0
2011-06-17 10:25:00,24.25,24.27,24.23,24.27,8000.0,23.041,23.06,23.022,23.06,8000.0
2011-06-17 10:30:00,24.25,24.25,24.21,24.21,7600.0,23.041,23.041,23.003,23.003,7600.0
2011-06-17 10:35:00,24.22,24.32,24.21,24.32,13200.0,23.0125,23.1075,23.003,23.1075,13200.0
2011-06-17 10:40:00,24.31,24.38,24.31,24.38,7600.0,23.098,23.1645,23.098,23.1645,7600.0
2011-06-17 10:45:00,24.38,24.45,24.37,24.45,9200.0,23.1645,23.2311,23.155,23.2311,9200.0
2011-06-17 10:50:00,24.46,24.54,24.46,24.53,36000.0,23.2406,23.3166,23.2406,23.3071,36000.0
2011-06-17 10:55:00,24.52,24.58,24.52,24.56,27600.0,23.2976,23.3546,23.2976,23.3356,27600.0
2011-06-17 11:00:00,24.55,24.58,24.5,24.51,13600.0,23.3261,23.3546,23.2786,23.2881,13600.0
2011-06-17 11:05:00,24.52,24.58,24.52,24.58,11200.0,23.2976,23.3546,23.2976,23.3546,11200.0
2011-06-17 11:10:00,24.58,24.61,24.58,24.61,7200.0,23.3546,23.3831,23.3546,23.3831,7200.0
2011-06-17 11:15:00,24.61,24.64,24.61,24.64,6400.0,23.3831,23.4116,23.3831,23.4116,6400.0
2011-06-17 11:20:00,24.64,24.64,24.59,24.61,4400.0,23.4116,23.4116,23.3641,23.3831,4400.0
2011-06-17 11:25:00,24.64,24.64,24.6,24.61,4400.0,23.4116,23.4116,23.3736,23.3831,4400.0
2011-06-17 11:30:00,24.61,24.62,24.58,24.62,5600.0,23.3831,23.3926,23.3546,23.3926,5600.0
2011-06-17 11:35:00,24.63,24.65,24.62,24.64,6600.0,23.4021,23.4211,23.3926,23.4116,6600.0
2011-06-17 11:40:00,24.64,24.64,24.6,24.6,5000.0,23.4116,23.4116,23.3736,23.3736,5000.0
2011-06-17 11:45:00,24.59,24.62,24.59,24.62,6600.0,23.3641,23.3926,23.3641,23.3926,6600.0
2011-06-17 11:50:00,24.63,24.64,24.6,24.6,4200.0,23.4021,23.4116,23.3736,23.3736,4200.0
2011-06-17 11:55:00,24.6,24.66,24.6,24.64,6000.0,23.3736,23.4306,23.3736,23.4116,6000.0
2011-06-17 12:00:00,24.65,24.67,24.63,24.63,7000.0,23.4211,23.4401,23.4021,23.4021,7000.0
2011-06-17 12:05:00,24.63,24.68,24.63,24.67,4800.0,23.4021,23.4496,23.4021,23.4401,4800.0
2011-06-17 12:10:00,24.68,24.68,24.67,24.67,3600.0,23.4496,23.4496,23.4401,23.4401,3600.0
2011-06-17 12:15:00,24.67,24.68,24.63,24.63,11000.0,23.4401,23.4496,23.4021,23.4021,11000.0
2011-06-17 12:20:00,24.61,24.62,24.6,24.6,3800.0,23.3831,23.3926,23.3736,23.3736,3800.0
2011-06-17 12:25:00,24.61,24.63,24.61,24.63,3400.0,23.3831,23.4021,23.3831,23.4021,3400.0
2011-06-17 12:30:00,24.62,24.64,24.61,24.61,3000.0,23.3926,23.4116,23.3831,23.3831,3000.0
2011-06-17 12:35:00,24.61,24.63,24.59,24.6,8000.0,23.3831,23.4021,23.3641,23.3736,8000.0
2011-06-17 12:40:00,24.59,24.6,24.58,24.6,4600.0,23.3641,23.3736,23.3546,23.3736,4600.0
2011-06-17 12:45:00,24.6,24.61,24.6,24.6,7800.0,23.3736,23.3831,23.3736,23.3736,7800.0
2011-06-17 12:50:00,24.59,24.59,24.55,24.55,4000.0,23.3641,23.3641,23.3261,23.3261,4000.0
2011-06-17 12:55:00,24.52,24.59,24.52,24.58,4400.0,23.2976,23.3641,23.2976,23.3546,4400.0
2011-06-17 13:00:00,24.58,24.58,24.55,24.55,3600.0,23.3546,23.3546,23.3261,23.3261,3600.0
2011-06-17 13:05:00,24.54,24.57,24.54,24.57,6200.0,23.3166,23.3451,23.3166,23.3451,6200.0
2011-06-17 13:10:00,24.56,24.57,24.54,24.54,4600.0,23.3356,23.3451,23.3166,23.3166,4600.0
2011-06-17 13:15:00,24.54,24.54,24.49,24.51,3800.0,23.3166,23.3166,23.2691,23.2881,3800.0
2011-06-17 13:20:00,24.5,24.55,24.5,24.54,7600.0,23.2786,23.3261,23.2786,23.3166,7600.0
2011-06-17 13:25:00,24.54,24.54,24.52,24.53,3200.0,23.3166,23.3166,23.2976,23.3071,3200.0
2011-06-17 13:30:00,24.53,24.57,24.53,24.57,3600.0,23.3071,23.3451,23.3071,23.3451,3600.0
2011-06-17 13:35:00,24.57,24.59,24.56,24.59,7600.0,23.3451,23.3641,23.3356,23.3641,7600.0
2011-06-17 13:40:00,24.6,24.6,24.57,24.58,4800.0,23.3736,23.3736,23.3451,23.3546,4800.0
2011-06-17 13:45:00,24.57,24.58,24.55,24.58,6200.0,23.3451,23.3546,23.3261,23.3546,6200.0
2011-06-17 13:50:00,24.57,24.57,24.52,24.55,4800.0,23.3451,23.3451,23.2976,23.3261,4800.0
2011-06-17 13:55:00,24.56,24.57,24.55,24.56,6200.0,23.3356,23.3451,23.3261,23.3356,6200.0
2011-06-17 14:00:00,24.56,24.59,24.55,24.56,5600.0,23.3356,23.3641,23.3261,23.3356,5600.0
2011-06-17 14:05:00,24.57,24.58,24.55,24.56,4400.0,23.3451,23.3546,23.3261,23.3356,4400.0
2011-06-17 14:10:00,24.55,24.56,24.54,24.55,6200.0,23.3261,23.3356,23.3166,23.3261,6200.0
2011-06-17 14:15:00,24.57,24.57,24.55,24.56,6600.0,23.3451,23.3451,23.3261,23.3356,6600.0
2011-06-17 14:20:00,24.56,24.57,24.56,24.56,2800.0,23.3356,23.3451,23.3356,23.3356,2800.0
2011-06-17 14:25:00,24.56,24.63,24.56,24.61,8800.0,23.3356,23.4021,23.3356,23.3831,8800.0
2011-06-17 14:30:00,24.63,24.64,24.62,24.64,8400.0,23.4021,23.4116,23.3926,23.4116,8400.0
2011-06-17 14:35:00,24.64,24.64,24.62,24.63,11800.0,23.4116,23.4116,23.3926,23.4021,11800.0
2011-06-17 14:40:00,24.64,24.65,24.63,24.63,9800.0,23.4116,23.4211,23.4021,23.4021,9800.0
2011-06-17 14:45:00,24.63,24.64,24.62,24.63,13400.0,23.4021,23.4116,23.3926,23.4021,13400.0
2011-06-17 14:50:00,24.62,24.64,24.6,24.64,8000.0,23.3926,23.4116,23.3736,23.4116,8000.0
2011-06-17 14:55:00,24.64,24.65,24.61,24.63,9000.0,23.4116,23.4211,23.3831,23.4021,9000.0
2011-06-17 15:00:00,24.63,24.64,24.6,24.61,10200.0,23.4021,23.4116,23.3736,23.3831,10200.0
2011-06-17 15:05:00,24.61,24.61,24.59,24.59,6000.0,23.3831,23.3831,23.3641,23.3641,6000.0
2011-06-17 15:10:00,24.6,24.6,24.57,24.59,13000.0,23.3736,23.3736,23.3451,23.3641,13000.0
2011-06-17 15:15:00,24.59,24.59,24.52,24.54,19400.0,23.3641,23.3641,23.2976,23.3166,19400.0
2011-06-17 15:20:00,24.54,24.55,24.52,24.55,12600.0,23.3166,23.3261,23.2976,23.3261,12600.0
2011-06-17 15:25:00,24.54,24.56,24.53,24.55,17200.0,23.3166,23.3356,23.3071,23.3261,17200.0
2011-06-17 15:30:00,24.55,24.56,24.54,24.56,20600.0,23.3261,23.3356,23.3166,23.3356,20600.0
2011-06-17 15:35:00,24.56,24.6,24.56,24.59,25200.0,23.3356,23.3736,23.3356,23.3641,25200.0
2011-06-17 15:40:00,24.57,24.61,24.57,24.61,22400.0,23.3451,23.3831,23.3451,23.3831,22400.0
2011-06-17 15:45:00,24.62,24.67,24.62,24.65,90000.0,23.3926,23.4401,23.3926,23.4211,90000.0
2011-06-17 15:50:00,24.64,24.66,24.6,24.66,46600.0,23.4116,23.4306,23.3736,23.4306,46600.0
2011-06-17 15:55:00,24.66,24.67,24.54,24.57,111600.0,23.4306,23.4401,23.3166,23.3451,111600.0
2011-06-20 09:30:00,24.52,24.66,24.5,24.66,5400.0,23.2976,23.4306,23.2786,23.4306,5400.0
2011-06-20 09:35:00,24.63,24.63,24.56,24.58,2800.0,23.4021,23.4021,23.3356,23.3546,2800.0
2011-06-20 09:40:00,24.56,24.63,24.56,24.57,3000.0,23.3356,23.4021,23.3356,23.3451,3000.0
2011-06-20 09:45:00,24.59,24.62,24.55,24.62,4000.0,23.3641,23.3926,23.3261,23.3926,4000.0
2011-06-20 09:50:00,24.64,24.66,24.62,24.62,6000.0,23.4116,23.4306,23.3926,23.3926,6000.0
2011-06-20 09:55:00,24.64,24.64,24.61,24.61,4000.0,23.4116,23.4116,23.3831,23.3831,4000.0
2011-06-20 10:00:00,24.62,24.65,24.61,24.61,7200.0,23.3926,23.4211,23.3831,23.3831,7200.0
2011-06-20 10:05:00,24.61,24.62,24.58,24.59,4400.0,23.3831,23.3926,23.3546,23.3641,4400.0
2011-06-20 10:10:00,24.58,24.61,24.56,24.58,7400.0,23.3546,23.3831,23.3356,23.3546,7400.0
2011-06-20 10:15:00,24.56,24.61,24.56,24.61,3400.0,23.3356,23.3831,23.3356,23.3831,3400.0
2011-06-20 10:20:00,24.61,24.61,24.6,24.6,4400.0,23.3831,23.3831,23.3736,23.3736,4400.0
2011-06-20 10:25:00,24.61,24.67,24.58,24.67,6000.0,23.3831,23.4401,23.3546,23.4401,6000.0
2011-06-20 10:30:00,24.67,24.72,24.67,24.72,3600.0,23.4401,23.4876,23.4401,23.4876,3600.0
2011-06-20 10:35:00,24.71,24.73,24.71,24.73,5800.0,23.4781,23.4971,23.4781,23.4971,5800.0
2011-06-20 10:40:00,24.73,24.76,24.73,24.75,8800.0,23.4971,23.5256,23.4971,23.5161,8800.0
2011-06-20 10:45:00,24.75,24.75,24.72,24.72,6000.0,23.5161,23.5161,23.4876,23.4876,6000.0
2011-06-20 10:50:00,24.71,24.71,24.67,24.68,8800.0,23.4781,23.4781,23.4401,23.4496,8800.0
2011-06-20 10:55:00,24.68,24.69,24.68,24.68,4400.0,23.4496,23.4591,23.4496,23.4496,4400.0
2011-06-20 11:00:00,24.68,24.7,24.67,24.69,3000.0,23.4496,23.4686,23.4401,23.4591,3000.0
2011-06-20 11:05:00,24.69,24.7,24.66,24.67,6600.0,23.4591,23.4686,23.4306,23.4401,6600.0
2011-06-20 11:10:00,24.67,24.7,24.67,24.69,6000.0,23.4401,23.4686,23.4401,23.4591,6000.0
2011-06-20 11:15:00,24.69,24.7,24.67,24.69,2400.0,23.4591,23.4686,23.4401,23.4591,2400.0
2011-06-20 11:20:00,24.68,24.72,24.67,24.72,13400.0,23.4496,23.4876,23.4401,23.4876,13400.0
2011-06-20 11:25:00,24.72,24.73,24.72,24.73,10000.0,23.4876,23.4971,23.4876,23.4971,10000.0
2011-06-20 11:30:00,24.73,24.73,24.68,24.68,15600.0,23.4971,23.4971,23.4496,23.4496,15600.0
2011-06-20 11:35:00,24.67,24.67,24.63,24.63,5800.0,23.4401,23.4401,23.4021,23.4021,5800.0
2011-06-20 11:40:00,24.64,24.7,24.64,24.68,7600.0,23.4116,23.4686,23.4116,23.4496,7600.0
2011-06-20 11:45:00,24.71,24.72,24.71,24.72,14200.0,23.4781,23.4876,23.4781,23.4876,14200.0
2011-06-20 11:50:00,24.72,24.73,24.71,24.71,5600.0,23.4876,23.4971,23.4781,23.4781,5600.0
2011-06-20 11:55:00,24.71,24.73,24.71,24.73,6800.0,23.4781,23.4971,23.4781,23.4971,6800.0
2011-06-20 12:00:00,24.73,24.74,24.72,24.73,8600.0,23.4971,23.5066,23.4876,23.4971,8600.0
2011-06-20 12:05:00,24.73,24.74,24.73,24.73,4400.0,23.4971,23.5066,23.4971,23.4971,4400.0
2011-06-20 12:10:00,24.73,24.74,24.73,24.73,16400.0,23.4971,23.5066,23.4971,23.4971,16400.0
2011-06-20 12:15:00,24.73,24.74,24.73,24.74,5200.0,23.4971,23.5066,23.4971,23.5066,5200.0
2011-06-20 12:20:00,24.73,24.74,24.73,24.74,5600.0,23.4971,23.5066,23.4971,23.5066,5600.0
2011-06-20 12:25:00,24.74,24.75,24.74,24.75,12400.0,23.5066,23.5161,23.5066,23.5161,12400.0
2011-06-20 12:30:00,24.77,24.77,24.77,24.77,5800.0,23.5351,23.5351,23.5351,23.5351,5800.0
2011-06-20 12:35:00,24.77,24.77,24.77,24.77,5200.0,23.5351,23.5351,23.5351,23.5351,5200.0
2011-06-20 12:40:00,24.77,24.78,24.77,24.78,7800.0,23.5351,23.5446,23.5351,23.5446,7800.0
2011-06-20 12:45:00,24.78,24.79,24.78,24.78,5200.0,23.5446,23.5541,23.5446,23.5446,5200.0
2011-06-20 12:50:00,24.78,24.79,24.78,24.78,17000.0,23.5446,23.5541,23.5446,23.5446,17000.0
2011-06-20 12:55:00,24.78,24.79,24.78,24.79,14800.0,23.5446,23.5541,23.5446,23.5541,14800.0
2011-06-20 13:00:00,24.79,24.8,24.79,24.8,7000.0,23.5541,23.5636,23.5541,23.5636,7000.0
2011-06-20 13:05:00,24.8,24.8,24.78,24.79,14600.0,23.5636,23.5636,23.5446,23.5541,14600.0
2011-06-20 13:10:00,24.78,24.78,24.77,24.77,1400.0,23.5446,23.5446,23.5351,23.5351,1400.0
2011-06-20 13:15:00,24.77,24.81,24.77,24.81,9400.0,23.5351,23.5731,23.5351,23.5731,9400.0
2011-06-20 13:20:00,24.81,24.81,24.8,24.81,3000.0,23.5731,23.5731,23.5636,23.5731,3000.0
2011-06-20 13:25:00,24.81,24.81,24.8,24.8,6400.0,23.5731,23.5731,23.5636,23.5636,6400.0
2011-06-20 13:30:00,24.8,24.81,24.8,24.8,8000.0,23.5636,23.5731,23.5636,23.5636,8000.0
2011-06-20 13:35:00,24.8,24.82,24.8,24.81,7000.0,23.5636,23.5826,23.5636,23.5731,7000.0
2011-06-20 13:40:00,24.81,24.81,24.8,24.81,17200.0,23.5731,23.5731,23.5636,23.5731,17200.0
2011-06-20 13:45:00,24.81,24.82,24.81,24.81,13200.0,23.5731,23.5826,23.5731,23.5731,13200.0
2011-06-20 13:50:00,24.81,24.82,24.81,24.82,3400.0,23.5731,23.5826,23.5731,23.5826,3400.0
2011-06-20 13:55:00,24.82,24.82,24.81,24.81,6400.0,23.5826,23.5826,23.5731,23.5731,6400.0
2011-06-20 14:00:00,24.81,24.82,24.81,24.81,7000.0,23.5731,23.5826,23.5731,23.5731,7000.0
2011-06-20 14:05:00,24.81,24.82,24.81,24.82,4000.0,23.5731,23.5826,23.5731,23.5826,4000.0
2011-06-20 14:10:00,24.82,24.82,24.81,24.81,6400.0,23.5826,23.5826,23.5731,23.5731,6400.0
2011-06-20 14:15:00,24.81,24.82,24.81,24.82,10600.0,23.5731,23.5826,23.5731,23.5826,10600.0
2011-06-20 14:20:00,24.82,24.83,24.8,24.81,8600.0,23.5826,23.5921,23.5636,23.5731,8600.0
2011-06-20 14:25:00,24.81,24.82,24.81,24.81,4400.0,23.5731,23.5826,23.5731,23.5731,4400.0
2011-06-20 14:30:00,24.82,24.83,24.82,24.83,5600.0,23.5826,23.5921,23.5826,23.5921,5600.0
2011-06-20 14:35:00,24.83,24.84,24.83,24.84,6000.0,23.5921,23.6016,23.5921,23.6016,6000.0
2011-06-20 14:40:00,24.84,24.86,24.84,24.86,6200.0,23.6016,23.6206,23.6016,23.6206,6200.0
2011-06-20 14:45:00,24.86,24.88,24.83,24.84,13000.0,23.6206,23.6396,23.5921,23.6016,13000.0
2011-06-20 14:50:00,24.83,24.85,24.81,24.82,3400.0,23.5921,23.6111,23.5731,23.5826,3400.0
2011-06-20 14:55:00,24.83,24.84,24.82,24.83,4400.0,23.5921,23.6016,23.5826,23.5921,4400.0
2011-06-20 15:00:00,24.82,24.82,24.81,24.81,13000.0,23.5826,23.5826,23.5731,23.5731,13000.0
2011-06-20 15:05:00,24.81,24.81,24.77,24.78,13400.0,23.5731,23.5731,23.5351,23.5446,13400.0
2011-06-20 15:10:00,24.78,24.78,24.75,24.78,17600.0,23.5446,23.5446,23.5161,23.5446,17600.0
2011-06-20 15:15:00,24.79,24.81,24.79,24.81,44400.0,23.5541,23.5731,23.5541,23.5731,44400.0
2011-06-20 15:20:00,24.81,24.82,24.79,24.82,17200.0,23.5731,23.5826,23.5541,23.5826,17200.0
2011-06-20 15:25:00,24.81,24.82,24.8,24.8,30600.0,23.5731,23.5826,23.5636,23.5636,30600.0
2011-06-20 15:30:00,24.81,24.83,24.8,24.82,18400.0,23.5731,23.5921,23.5636,23.5826,18400.0
2011-06-20 15:35:00,24.83,24.85,24.83,24.84,17000.0,23.5921,23.6111,23.5921,23.6016,17000.0
2011-06-20 15:40:00,24.85,24.85,24.82,24.82,9600.0,23.6111,23.6111,23.5826,23.5826,9600.0
2011-06-20 15:45:00,24.82,24.86,24.82,24.83,42600.0,23.5826,23.6206,23.5826,23.5921,42600.0
2011-06-20 15:50:00,24.83,24.84,24.82,24.83,16600.0,23.5921,23.6016,23.5826,23.5921,16600.0
2011-06-20 15:55:00,24.82,24.85,24.82,24.83,35200.0,23.5826,23.6111,23.5826,23.5921,35200.0
2011-06-21 09:30:00,24.95,24.96,24.88,24.89,6600.0,23.7061,23.7156,23.6396,23.6491,6600.0
2011-06-21 09:35:00,24.89,24.94,24.89,24.92,1000.0,23.6491,23.6966,23.6491,23.6776,1000.0
2011-06-21 09:40:00,24.93,25.0,24.93,24.98,4800.0,23.6871,23.7536,23.6871,23.7346,4800.0
2011-06-21 09:45:00,24.96,24.99,24.96,24.99,1400.0,23.7156,23.7441,23.7156,23.7441,1400.0
2011-06-21 09:50:00,25.0,25.03,24.99,25.0,3000.0,23.7536,23.7821,23.7441,23.7536,3000.0
2011-06-21 09:55:00,25.0,25.03,24.99,25.03,3800.0,23.7536,23.7821,23.7441,23.7821,3800.0
2011-06-21 10:00:00,25.03,25.08,25.02,25.07,6400.0,23.7821,23.8296,23.7726,23.8201,6400.0
2011-06-21 10:05:00,25.07,25.1,25.06,25.08,3400.0,23.8201,23.8486,23.8106,23.8296,3400.0
2011-06-21 10:10:00,25.08,25.08,25.07,25.08,1400.0,23.8296,23.8296,23.8201,23.8296,1400.0
2011-06-21 10:15:00,25.08,25.09,25.05,25.05,3000.0,23.8296,23.8391,23.8011,23.8011,3000.0
2011-06-21 10:20:00,25.05,25.1,25.05,25.06,7000.0,23.8011,23.8486,23.8011,23.8106,7000.0
2011-06-21 10:25:00,25.06,25.07,25.06,25.06,3800.0,23.8106,23.8201,23.8106,23.8106,3800.0
2011-06-21 10:30:00,25.07,25.1,25.07,25.07,4200.0,23.8201,23.8486,23.8201,23.8201,4200.0
2011-06-21 10:35:00,25.08,25.1,25.07,25.08,3600.0,23.8296,23.8486,23.8201,23.8296,3600.0
2011-06-21 10:40:00,25.1,25.11,25.07,25.07,12400.0,23.8486,23.8581,23.8201,23.8201,12400.0
2011-06-21 10:45:00,25.08,25.1,25.07,25.09,4400.0,23.8296,23.8486,23.8201,23.8391,4400.0
2011-06-21 10:50:00,25.08,25.09,25.07,25.09,4000.0,23.8296,23.8391,23.8201,23.8391,4000.0
2011-06-21 10:55:00,25.08,25.1,25.08,25.08,16000.0,23.8296,23.8486,23.8296,23.8296,16000.0
2011-06-21 11:00:00,25.09,25.11,25.08,25.1,13000.0,23.8391,23.8581,23.8296,23.8486,13000.0
2011-06-21 11:05:00,25.1,25.11,25.09,25.09,10400.0,23.8486,23.8581,23.8391,23.8391,10400.0
2011-06-21 11:10:00,25.09,25.09,25.09,25.09,2400.0,23.8391,23.8391,23.8391,23.8391,2400.0
2011-06-21 11:15:00,25.09,25.11,25.08,25.1,7000.0,23.8391,23.8581,23.8296,23.8486,7000.0
2011-06-21 11:20:00,25.11,25.12,25.11,25.12,3600.0,23.8581,23.8676,23.8581,23.8676,3600.0
2011-06-21 11:25:00,25.12,25.13,25.11,25.11,8400.0,23.8676,23.8771,23.8581,23.8581,8400.0
2011-06-21 11:30:00,25.11,25.11,25.1,25.1,8000.0,23.8581,23.8581,23.8486,23.8486,8000.0
2011-06-21 11:35:00,25.1,25.11,25.1,25.1,7400.0,23.8486,23.8581,23.8486,23.8486,7400.0
2011-06-21 11:40:00,25.09,25.11,25.09,25.09,4200.0,23.8391,23.8581,23.8391,23.8391,4200.0
2011-06-21 11:45:00,25.1,25.13,25.1,25.1,5600.0,23.8486,23.8771,23.8486,23.8486,5600.0
2011-06-21 11:50:00,25.1,25.11,25.09,25.11,2200.0,23.8486,23.8581,23.8391,23.8581,2200.0
2011-06-21 11:55:00,25.11,25.12,25.08,25.08,9000.0,23.8581,23.8676,23.8296,23.8296,9000.0
2011-06-21 12:00:00,25.09,25.09,25.07,25.08,2200.0,23.8391,23.8391,23.8201,23.8296,2200.0
2011-06-21 12:05:00,25.07,25.08,25.07,25.07,4400.0,23.8201,23.8296,23.8201,23.8201,4400.0
2011-06-21 12:10:00,25.08,25.08,25.08,25.08,3000.0,23.8296,23.8296,23.8296,23.8296,3000.0
2011-06-21 12:15:00,25.08,25.08,25.08,25.08,49600.0,23.8296,23.8296,23.8296,23.8296,49600.0
2011-06-21 12:20:00,25.08,25.08,25.08,25.08,7200.0,23.8296,23.8296,23.8296,23.8296,7200.0
2011-06-21 12:25:00,25.08,25.08,25.07,25.08,8800.0,23.8296,23.8296,23.8201,23.8296,8800.0
2011-06-21 12:30:00,25.08,25.08,25.08,25.08,2600.0,23.8296,23.8296,23.8296,23.8296,2600.0
2011-06-21 12:35:00,25.07,25.08,25.07,25.08,4800.0,23.8201,23.8296,23.8201,23.8296,4800.0
2011-06-21 12:40:00,25.08,25.08,25.07,25.08,3400.0,23.8296,23.8296,23.8201,23.8296,3400.0
2011-06-21 12:45:00,25.08,25.08,25.07,25.07,6800.0,23.8296,23.8296,23.8201,23.8201,6800.0
2011-06-21 12:50:00,25.07,25.07,25.07,25.07,10400.0,23.8201,23.8201,23.8201,23.8201,10400.0
2011-06-21 12:55:00,25.07,25.07,25.07,25.07,2600.0,23.8201,23.8201,23.8201,23.8201,2600.0
2011-06-21 13:00:00,25.07,25.09,25.07,25.09,6800.0,23.8201,23.8391,23.8201,23.8391,6800.0
2011-06-21 13:05:00,25.09,25.1,25.07,25.1,4800.0,23.8391,23.8486,23.8201,23.8486,4800.0
2011-06-21 13:10:00,25.1,25.11,25.08,25.09,6600.0,23.8486,23.8581,23.8296,23.8391,6600.0
2011-06-21 13:15:00,25.1,25.1,25.07,25.07,2600.0,23.8486,23.8486,23.8201,23.8201,2600.0
2011-06-21 13:20:00,25.09,25.11,25.09,25.11,3600.0,23.8391,23.8581,23.8391,23.8581,3600.0
2011-06-21 13:25:00,25.11,25.14,25.11,25.13,2800.0,23.8581,23.8867,23.8581,23.8771,2800.0
2011-06-21 13:30:00,25.13,25.14,25.12,25.13,5800.0,23.8771,23.8867,23.8676,23.8771,5800.0
2011-06-21 13:35:00,25.11,25.14,25.11,25.13,4000.0,23.8581,23.8867,23.8581,23.8771,4000.0
2011-06-21 13:40:00,25.12,25.14,25.12,25.14,3200.0,23.8676,23.8867,23.8676,23.8867,3200.0
2011-06-21 13:45:00,25.13,25.14,25.13,25.13,1000.0,23.8771,23.8867,23.8771,23.8771,1000.0
2011-06-21 13:50:00,25.13,25.13,25.13,25.13,4800.0,23.8771,23.8771,23.8771,23.8771,4800.0
2011-06-21 13:55:00,25.13,25.14,25.13,25.14,3200.0,23.8771,23.8867,23.8771,23.8867,3200.0
2011-06-21 14:00:00,25.14,25.15,25.13,25.14,1800.0,23.8867,23.8962,23.8771,23.8867,1800.0
2011-06-21 14:05:00,25.14,25.14,25.13,25.13,1800.0,23.8867,23.8867,23.8771,23.8771,1800.0
2011-06-21 14:10:00,25.14,25.15,25.11,25.13,23000.0,23.8867,23.8962,23.8581,23.8771,23000.0
2011-06-21 14:15:00,25.13,25.13,25.13,25.13,16400.0,23.8771,23.8771,23.8771,23.8771,16400.0
2011-06-21 14:20:00,25.13,25.18,25.13,25.17,12000.0,23.8771,23.9247,23.8771,23.9152,12000.0
2011-06-21 14:25:00,25.18,25.21,25.18,25.21,5400.0,23.9247,23.9532,23.9247,23.9532,5400.0
2011-06-21 14:30:00,25.22,25.22,25.18,25.18,12200.0,23.9627,23.9627,23.9247,23.9247,12200.0
2011-06-21 14:35:00,25.18,25.2,25.17,25.19,9800.0,23.9247,23.9437,23.9152,23.9342,9800.0
2011-06-21 14:40:00,25.19,25.2,25.19,25.2,7800.0,23.9342,23.9437,23.9342,23.9437,7800.0
2011-06-21 14:45:00,25.2,25.2,25.19,25.2,10600.0,23.9437,23.9437,23.9342,23.9437,10600.0
2011-06-21 14:50:00,25.2,25.2,25.18,25.2,8800.0,23.9437,23.9437,23.9247,23.9437,8800.0
2011-06-21 14:55:00,25.2,25.22,25.2,25.22,7800.0,23.9437,23.9627,23.9437,23.9627,7800.0
2011-06-21 15:00:00,25.22,25.23,25.2,25.21,15400.0,23.9627,23.9722,23.9437,23.9532,15400.0
2011-06-21 15:05:00,25.21,25.25,25.21,25.24,12400.0,23.9532,23.9912,23.9532,23.9817,12400.0
2011-06-21 15:10:00,25.24,25.25,25.23,25.23,11600.0,23.9817,23.9912,23.9722,23.9722,11600.0
2011-06-21 15:15:00,25.24,25.26,25.24,25.26,12400.0,23.9817,24.0007,23.9817,24.0007,12400.0
2011-06-21 15:20:00,25.25,25.27,25.25,25.26,11800.0,23.9912,24.0102,23.9912,24.0007,11800.0
2011-06-21 15:25:00,25.26,25.27,25.25,25.25,13600.0,24.0007,24.0102,23.9912,23.9912,13600.0
2011-06-21 15:30:00,25.25,25.26,25.23,25.24,33400.0,23.9912,24.0007,23.9722,23.9817,33400.0
2011-06-21 15:35:00,25.25,25.27,25.25,25.26,14200.0,23.9912,24.0102,23.9912,24.0007,14200.0
2011-06-21 15:40:00,25.25,25.27,25.22,25.24,21600.0,23.9912,24.0102,23.9627,23.9817,21600.0
2011-06-21 15:45:00,25.24,25.28,25.24,25.28,19200.0,23.9817,24.0197,23.9817,24.0197,19200.0
2011-06-21 15:50:00,25.28,25.31,25.28,25.28,21000.0,24.0197,24.0482,24.0197,24.0197,21000.0
2011-06-21 15:55:00,25.29,25.3,25.28,25.29,44600.0,24.0292,24.0387,24.0197,24.0292,44600.0
2011-06-22 09:30:00,25.21,25.23,25.14,25.14,8600.0,23.9532,23.9722,23.8867,23.8867,8600.0
2011-06-22 09:35:00,25.18,25.25,25.18,25.24,1800.0,23.9247,23.9912,23.9247,23.9817,1800.0
2011-06-22 09:40:00,25.24,25.24,25.2,25.21,5000.0,23.9817,23.9817,23.9437,23.9532,5000.0
2011-06-22 09:45:00,25.22,25.26,25.2,25.2,3800.0,23.9627,24.0007,23.9437,23.9437,3800.0
2011-06-22 09:50:00,25.21,25.22,25.16,25.2,6000.0,23.9532,23.9627,23.9057,23.9437,6000.0
2011-06-22 09:55:00,25.2,25.21,25.2,25.2,4600.0,23.9437,23.9532,23.9437,23.9437,4600.0
2011-06-22 10:00:00,25.21,25.21,25.18,25.18,11200.0,23.9532,23.9532,23.9247,23.9247,11200.0
2011-06-22 10:05:00,25.2,25.21,25.19,25.19,13200.0,23.9437,23.9532,23.9342,23.9342,13200.0
2011-06-22 10:10:00,25.19,25.21,25.18,25.2,5600.0,23.9342,23.9532,23.9247,23.9437,5600.0
2011-06-22 10:15:00,25.19,25.19,25.15,25.18,7000.0,23.9342,23.9342,23.8962,23.9247,7000.0
2011-06-22 10:20:00,25.19,25.2,25.17,25.18,2600.0,23.9342,23.9437,23.9152,23.9247,2600.0
2011-06-22 10:25:00,25.2,25.2,25.18,25.18,1400.0,23.9437,23.9437,23.9247,23.9247,1400.0
2011-06-22 10:30:00,25.2,25.21,25.2,25.2,2000.0,23.9437,23.9532,23.9437,23.9437,2000.0
2011-06-22 10:35:00,25.18,25.19,25.17,25.18,3000.0,23.9247,23.9342,23.9152,23.9247,3000.0
2011-06-22 10:40:00,25.18,25.2,25.17,25.18,3000.0,23.9247,23.9437,23.9152,23.9247,3000.0
2011-06-22 10:45:00,25.18,25.2,25.18,25.18,4400.0,23.9247,23.9437,23.9247,23.9247,4400.0
2011-06-22 10:50:00,25.18,25.21,25.17,25.2,4400.0,23.9247,23.9532,23.9152,23.9437,4400.0
2011-06-22 10:55:00,25.2,25.23,25.18,25.23,4600.0,23.9437,23.9722,23.9247,23.9722,4600.0
2011-06-22 11:00:00,25.22,25.22,25.21,25.21,2000.0,23.9627,23.9627,23.9532,23.9532,2000.0
2011-06-22 11:05:00,25.21,25.21,25.2,25.2,3400.0,23.9532,23.9532,23.9437,23.9437,3400.0
2011-06-22 11:10:00,25.21,25.22,25.21,25.22,800.0,23.9532,23.9627,23.9532,23.9627,800.0
2011-06-22 11:15:00,25.2,25.23,25.2,25.21,1800.0,23.9437,23.9722,23.9437,23.9532,1800.0
2011-06-22 11:20:00,25.22,25.23,25.21,25.21,2400.0,23.9627,23.9722,23.9532,23.9532,2400.0
2011-06-22 11:25:00,25.23,25.23,25.22,25.22,1800.0,23.9722,23.9722,23.9627,23.9627,1800.0
2011-06-22 11:30:00,25.22,25.22,25.2,25.2,1800.0,23.9627,23.9627,23.9437,23.9437,1800.0
2011-06-22 11:35:00,25.2,25.2,25.2,25.2,0.0,23.9437,23.9437,23.9437,23.9437,0.0
2011-06-22 11:40:00,25.21,25.21,25.19,25.19,3200.0,23.9532,23.9532,23.9342,23.9342,3200.0
2011-06-22 11:45:00,25.19,25.19,25.19,25.19,200.0,23.9342,23.9342,23.9342,23.9342,200.0
2011-06-22 11:50:00,25.19,25.2,25.18,25.18,600.0,23.9342,23.9437,23.9247,23.9247,600.0
2011-06-22 11:55:00,25.19,25.19,25.17,25.17,3000.0,23.9342,23.9342,23.9152,23.9152,3000.0
2011-06-22 12:00:00,25.18,25.18,25.16,25.16,1600.0,23.9247,23.9247,23.9057,23.9057,1600.0
2011-06-22 12:05:00,25.18,25.19,25.18,25.18,1800.0,23.9247,23.9342,23.9247,23.9247,1800.0
2011-06-22 12:10:00,25.19,25.21,25.18,25.19,5000.0,23.9342,23.9532,23.9247,23.9342,5000.0
2011-06-22 12:15:00,25.2,25.21,25.18,25.18,4000.0,23.9437,23.9532,23.9247,23.9247,4000.0
2011-06-22 12:20:00,25.19,25.2,25.19,25.2,1000.0,23.9342,23.9437,23.9342,23.9437,1000.0
2011-06-22 12:25:00,25.21,25.22,25.2,25.21,1800.0,23.9532,23.9627,23.9437,23.9532,1800.0
2011-06-22 12:30:00,25.19,25.19,25.17,25.18,3200.0,23.9342,23.9342,23.9152,23.9247,3200.0
2011-06-22 12:35:00,25.2,25.2,25.17,25.18,4200.0,23.9437,23.9437,23.9152,23.9247,4200.0
2011-06-22 12:40:00,25.18,25.21,25.18,25.2,2600.0,23.9247,23.9532,23.9247,23.9437,2600.0
2011-06-22 12:45:00,25.21,25.21,25.21,25.21,1800.0,23.9532,23.9532,23.9532,23.9532,1800.0
2011-06-22 12:50:00,25.21,25.21,25.2,25.2,1400.0,23.9532,23.9532,23.9437,23.9437,1400.0
2011-06-22 12:55:00,25.2,25.2,25.19,25.2,800.0,23.9437,23.9437,23.9342,23.9437,800.0
2011-06-22 13:00:00,25.2,25.21,25.18,25.18,2800.0,23.9437,23.9532,23.9247,23.9247,2800.0
2011-06-22 13:05:00,25.18,25.18,25.18,25.18,1600.0,23.9247,23.9247,23.9247,23.9247,1600.0
2011-06-22 13:10:00,25.18,25.2,25.18,25.18,3200.0,23.9247,23.9437,23.9247,23.9247,3200.0
2011-06-22 13:15:00,25.18,25.18,25.17,25.18,7400.0,23.9247,23.9247,23.9152,23.9247,7400.0
2011-06-22 13:20:00,25.18,25.18,25.17,25.17,2600.0,23.9247,23.9247,23.9152,23.9152,2600.0
2011-06-22 13:25:00,25.18,25.19,25.17,25.19,3200.0,23.9247,23.9342,23.9152,23.9342,3200.0
2011-06-22 13:30:00,25.18,25.19,25.18,25.18,3600.0,23.9247,23.9342,23.9247,23.9247,3600.0
2011-06-22 13:35:00,25.18,25.21,25.18,25.19,4800.0,23.9247,23.9532,23.9247,23.9342,4800.0
2011-06-22 13:40:00,25.2,25.2,25.2,25.2,600.0,23.9437,23.9437,23.9437,23.9437,600.0
2011-06-22 13:45:00,25.2,25.21,25.2,25.2,1200.0,23.9437,23.9532,23.9437,23.9437,1200.0
2011-06-22 13:50:00,25.21,25.21,25.2,25.2,1000.0,23.9532,23.9532,23.9437,23.9437,1000.0
2011-06-22 13:55:00,25.2,25.21,25.2,25.21,1600.0,23.9437,23.9532,23.9437,23.9532,1600.0
2011-06-22 14:00:00,25.2,25.21,25.19,25.2,13400.0,23.9437,23.9532,23.9342,23.9437,13400.0
2011-06-22 14:05:00,25.19,25.21,25.17,25.2,12000.0,23.9342,23.9532,23.9152,23.9437,12000.0
2011-06-22 14:10:00,25.21,25.22,25.18,25.18,4800.0,23.9532,23.9627,23.9247,23.9247,4800.0
2011-06-22 14:15:00,25.19,25.21,25.18,25.2,5000.0,23.9342,23.9532,23.9247,23.9437,5000.0
2011-06-22 14:20:00,25.18,25.2,25.18,25.19,4200.0,23.9247,23.9437,23.9247,23.9342,4200.0
2011-06-22 14:25:00,25.19,25.21,25.18,25.18,9800.0,23.9342,23.9532,23.9247,23.9247,9800.0
2011-06-22 14:30:00,25.18,25.2,25.17,25.19,5600.0,23.9247,23.9437,23.9152,23.9342,5600.0
2011-06-22 14:35:00,25.18,25.18,25.15,25.15,9800.0,23.9247,23.9247,23.8962,23.8962,9800.0
2011-06-22 14:40:00,25.16,25.16,25.13,25.14,10200.0,23.9057,23.9057,23.8771,23.8867,10200.0
2011-06-22 14:45:00,25.15,25.18,25.15,25.18,8200.0,23.8962,23.9247,23.8962,23.9247,8200.0
2011-06-22 14:50:00,25.17,25.17,25.11,25.11,8400.0,23.9152,23.9152,23.8581,23.8581,8400.0
2011-06-22 14:55:00,25.09,25.11,25.07,25.1,5200.0,23.8391,23.8581,23.8201,23.8486,5200.0
2011-06-22 15:00:00,25.11,25.13,25.1,25.12,4800.0,23.8581,23.8771,23.8486,23.8676,4800.0
2011-06-22 15:05:00,25.11,25.13,25.1,25.11,7000.0,23.8581,23.8771,23.8486,23.8581,7000.0
2011-06-22 15:10:00,25.11,25.11,25.08,25.08,7000.0,23.8581,23.8581,23.8296,23.8296,7000.0
2011-06-22 15:15:00,25.07,25.09,25.07,25.08,10200.0,23.8201,23.8391,23.8201,23.8296,10200.0
2011-06-22 15:20:00,25.09,25.11,25.08,25.09,12600.0,23.8391,23.8581,23.8296,23.8391,12600.0
2011-06-22 15:25:00,25.08,25.09,25.06,25.08,13200.0,23.8296,23.8391,23.8106,23.8296,13200.0
2011-06-22 15:30:00,25.08,25.08,25.04,25.06,10400.0,23.8296,23.8296,23.7916,23.8106,10400.0
2011-06-22 15:35:00,25.06,25.08,25.05,25.06,11800.0,23.8106,23.8296,23.8011,23.8106,11800.0
2011-06-22 15:40:00,25.05,25.05,25.02,25.02,15800.0,23.8011,23.8011,23.7726,23.7726,15800.0
2011-06-22 15:45:00,25.02,25.05,25.01,25.02,25200.0,23.7726,23.8011,23.7631,23.7726,25200.0
2011-06-22 15:50:00,25.02,25.05,25.0,25.0,25800.0,23.7726,23.8011,23.7536,23.7536,25800.0
2011-06-22 15:55:00,25.0,25.0,24.96,24.97,50200.0,23.7536,23.7536,23.7156,23.7251,50200.0
2011-06-23 09:30:00,24.72,24.72,24.67,24.68,6000.0,23.4876,23.4876,23.4401,23.4496,6000.0
2011-06-23 09:35:00,24.68,24.82,24.68,24.82,3200.0,23.4496,23.5826,23.4496,23.5826,3200.0
2011-06-23 09:40:00,24.81,24.81,24.69,24.69,4800.0,23.5731,23.5731,23.4591,23.4591,4800.0
2011-06-23 09:45:00,24.69,24.72,24.68,24.72,9000.0,23.4591,23.4876,23.4496,23.4876,9000.0
2011-06-23 09:50:00,24.74,24.74,24.67,24.67,8800.0,23.5066,23.5066,23.4401,23.4401,8800.0
2011-06-23 09:55:00,24.67,24.74,24.67,24.73,5400.0,23.4401,23.5066,23.4401,23.4971,5400.0
2011-06-23 10:00:00,24.72,24.74,24.68,24.74,10400.0,23.4876,23.5066,23.4496,23.5066,10400.0
2011-06-23 10:05:00,24.75,24.83,24.74,24.83,7800.0,23.5161,23.5921,23.5066,23.5921,7800.0
2011-06-23 10:10:00,24.85,24.91,24.84,24.89,14600.0,23.6111,23.6681,23.6016,23.6491,14600.0
2011-06-23 10:15:00,24.89,24.91,24.84,24.86,12800.0,23.6491,23.6681,23.6016,23.6206,12800.0
2011-06-23 10:20:00,24.86,24.86,24.83,24.83,7400.0,23.6206,23.6206,23.5921,23.5921,7400.0
2011-06-23 10:25:00,24.83,24.91,24.8,24.91,5800.0,23.5921,23.6681,23.5636,23.6681,5800.0
2011-06-23 10:30:00,24.9,24.9,24.85,24.85,4600.0,23.6586,23.6586,23.6111,23.6111,4600.0
2011-06-23 10:35:00,24.83,24.84,24.81,24.83,5600.0,23.5921,23.6016,23.5731,23.5921,5600.0
2011-06-23 10:40:00,24.86,24.86,24.83,24.83,6800.0,23.6206,23.6206,23.5921,23.5921,6800.0
2011-06-23 10:45:00,24.82,24.82,24.78,24.78,6200.0,23.5826,23.5826,23.5446,23.5446,6200.0
2011-06-23 10:50:00,24.76,24.79,24.74,24.79,7400.0,23.5256,23.5541,23.5066,23.5541,7400.0
2011-06-23 10:55:00,24.8,24.86,24.8,24.85,4200.0,23.5636,23.6206,23.5636,23.6111,4200.0
2011-06-23 11:00:00,24.86,24.86,24.81,24.81,6400.0,23.6206,23.6206,23.5731,23.5731,6400.0
2011-06-23 11:05:00,24.81,24.85,24.81,24.83,4600.0,23.5731,23.6111,23.5731,23.5921,4600.0
2011-06-23 11:10:00,24.83,24.85,24.81,24.82,5400.0,23.5921,23.6111,23.5731,23.5826,5400.0
2011-06-23 11:15:00,24.81,24.82,24.76,24.82,7400.0,23.5731,23.5826,23.5256,23.5826,7400.0
2011-06-23 11:20:00,24.84,24.86,24.83,24.86,3000.0,23.6016,23.6206,23.5921,23.6206,3000.0
2011-06-23 11:25:00,24.86,24.86,24.84,24.86,5200.0,23.6206,23.6206,23.6016,23.6206,5200.0
2011-06-23 11:30:00,24.86,24.86,24.86,24.86,2600.0,23.6206,23.6206,23.6206,23.6206,2600.0
2011-06-23 11:35:00,24.87,24.91,24.87,24.88,5600.0,23.6301,23.6681,23.6301,23.6396,5600.0
2011-06-23 11:40:00,24.88,24.89,24.88,24.88,3200.0,23.6396,23.6491,23.6396,23.6396,3200.0
2011-06-23 11:45:00,24.86,24.86,24.84,24.85,4400.0,23.6206,23.6206,23.6016,23.6111,4400.0
2011-06-23 11:50:00,24.86,24.88,24.86,24.86,4400.0,23.6206,23.6396,23.6206,23.6206,4400.0
2011-06-23 11:55:00,24.86,24.9,24.86,24.89,5000.0,23.6206,23.6586,23.6206,23.6491,5000.0
2011-06-23 12:00:00,24.89,24.93,24.89,24.93,3600.0,23.6491,23.6871,23.6491,23.6871,3600.0
2011-06-23 12:05:00,24.93,24.94,24.9,24.92,5800.0,23.6871,23.6966,23.6586,23.6776,5800.0
2011-06-23 12:10:00,24.92,24.93,24.91,24.93,3800.0,23.6776,23.6871,23.6681,23.6871,3800.0
2011-06-23 12:15:00,24.92,24.93,24.87,24.88,4000.0,23.6776,23.6871,23.6301,23.6396,4000.0
2011-06-23 12:20:00,24.88,24.89,24.88,24.89,2800.0,23.6396,23.6491,23.6396,23.6491,2800.0
2011-06-23 12:25:00,24.9,24.9,24.88,24.89,4000.0,23.6586,23.6586,23.6396,23.6491,4000.0
2011-06-23 12:30:00,24.89,24.9,24.88,24.88,4400.0,23.6491,23.6586,23.6396,23.6396,4400.0
2011-06-23 12:35:00,24.88,24.91,24.88,24.91,4200.0,23.6396,23.6681,23.6396,23.6681,4200.0
2011-06-23 12:40:00,24.92,24.95,24.9,24.95,4800.0,23.6776,23.7061,23.6586,23.7061,4800.0
2011-06-23 12:45:00,24.95,24.97,24.94,24.97,5600.0,23.7061,23.7251,23.6966,23.7251,5600.0
2011-06-23 12:50:00,25.0,25.0,24.98,25.0,4000.0,23.7536,23.7536,23.7346,23.7536,4000.0
2011-06-23 12:55:00,25.0,25.01,24.98,25.01,4200.0,23.7536,23.7631,23.7346,23.7631,4200.0
2011-06-23 13:00:00,25.0,25.08,25.0,25.08,9600.0,23.7536,23.8296,23.7536,23.8296,9600.0
2011-06-23 13:05:00,25.07,25.11,25.07,25.1,4000.0,23.8201,23.8581,23.8201,23.8486,4000.0
2011-06-23 13:10:00,25.09,25.09,25.06,25.06,3400.0,23.8391,23.8391,23.8106,23.8106,3400.0
2011-06-23 13:15:00,25.06,25.06,25.03,25.03,14600.0,23.8106,23.8106,23.7821,23.7821,14600.0
2011-06-23 13:20:00,25.03,25.03,25.01,25.01,1600.0,23.7821,23.7821,23.7631,23.7631,1600.0
2011-06-23 13:25:00,25.01,25.04,25.0,25.02,6200.0,23.7631,23.7916,23.7536,23.7726,6200.0
2011-06-23 13:30:00,25.02,25.07,25.02,25.07,8800.0,23.7726,23.8201,23.7726,23.8201,8800.0
2011-06-23 13:35:00,25.08,25.09,25.01,25.03,26600.0,23.8296,23.8391,23.7631,23.7821,26600.0
2011-06-23 13:40:00,25.02,25.02,25.0,25.0,1800.0,23.7726,23.7726,23.7536,23.7536,1800.0
2011-06-23 13:45:00,25.0,25.01,25.0,25.0,2800.0,23.7536,23.7631,23.7536,23.7536,2800.0
2011-06-23 13:50:00,25.0,25.0,24.99,25.0,7000.0,23.7536,23.7536,23.7441,23.7536,7000.0
2011-06-23 13:55:00,25.0,25.0,25.0,25.0,18000.0,23.7536,23.7536,23.7536,23.7536,18000.0
2011-06-23 14:00:00,25.0,25.0,24.95,24.95,8000.0,23.7536,23.7536,23.7061,23.7061,8000.0
2011-06-23 14:05:00,24.95,24.95,24.93,24.95,5600.0,23.7061,23.7061,23.6871,23.7061,5600.0
2011-06-23 14:10:00,24.95,24.95,24.9,24.9,6400.0,23.7061,23.7061,23.6586,23.6586,6400.0
2011-06-23 14:15:00,24.89,24.89,24.85,24.86,15400.0,23.6491,23.6491,23.6111,23.6206,15400.0
2011-06-23 14:20:00,24.86,24.86,24.85,24.85,7000.0,23.6206,23.6206,23.6111,23.6111,7000.0
2011-06-23 14:25:00,24.86,24.86,24.84,24.85,17800.0,23.6206,23.6206,23.6016,23.6111,17800.0
2011-06-23 14:30:00,24.84,24.87,24.84,24.87,13400.0,23.6016,23.6301,23.6016,23.6301,13400.0
2011-06-23 14:35:00,24.86,24.89,24.83,24.84,13400.0,23.6206,23.6491,23.5921,23.6016,13400.0
2011-06-23 14:40:00,24.85,24.86,24.82,24.82,27800.0,23.6111,23.6206,23.5826,23.5826,27800.0
2011-06-23 14:45:00,24.82,24.83,24.76,24.81,12000.0,23.5826,23.5921,23.5256,23.5731,12000.0
2011-06-23 14:50:00,24.8,24.84,24.8,24.84,4600.0,23.5636,23.6016,23.5636,23.6016,4600.0
2011-06-23 14:55:00,24.85,24.93,24.85,24.93,9400.0,23.6111,23.6871,23.6111,23.6871,9400.0
2011-06-23 15:00:00,25.0,25.0,24.92,24.94,15600.0,23.7536,23.7536,23.6776,23.6966,15600.0
2011-06-23 15:05:00,24.95,25.02,24.92,24.99,19400.0,23.7061,23.7726,23.6776,23.7441,19400.0
2011-06-23 15:10:00,24.99,25.02,24.98,25.0,13800.0,23.7441,23.7726,23.7346,23.7536,13800.0
2011-06-23 15:15:00,25.0,25.06,24.99,25.0,34600.0,23.7536,23.8106,23.7441,23.7536,34600.0
2011-06-23 15:20:00,25.0,25.02,24.97,25.0,17000.0,23.7536,23.7726,23.7251,23.7536,17000.0
2011-06-23 15:25:00,24.99,25.0,24.96,24.96,9600.0,23.7441,23.7536,23.7156,23.7156,9600.0
2011-06-23 15:30:00,24.96,24.96,24.9,24.92,19400.0,23.7156,23.7156,23.6586,23.6776,19400.0
2011-06-23 15:35:00,24.93,24.96,24.92,24.94,15400.0,23.6871,23.7156,23.6776,23.6966,15400.0
2011-06-23 15:40:00,24.94,25.0,24.94,24.96,17000.0,23.6966,23.7536,23.6966,23.7156,17000.0
2011-06-23 15:45:00,24.97,25.01,24.95,25.0,21400.0,23.7251,23.7631,23.7061,23.7536,21400.0
2011-06-23 15:50:00,25.0,25.02,25.0,25.0,31600.0,23.7536,23.7726,23.7536,23.7536,31600.0
2011-06-23 15:55:00,25.0,25.04,25.0,25.0,106400.0,23.7536,23.7916,23.7536,23.7536,106400.0
2011-06-24 09:30:00,25.0,25.13,25.0,25.09,4000.0,23.7536,23.8771,23.7536,23.8391,4000.0
2011-06-24 09:35:00,25.05,25.05,25.0,25.05,2600.0,23.8011,23.8011,23.7536,23.8011,2600.0
2011-06-24 09:40:00,25.09,25.09,25.09,25.09,400.0,23.8391,23.8391,23.8391,23.8391,400.0
2011-06-24 09:45:00,25.05,25.06,25.0,25.01,1400.0,23.8011,23.8106,23.7536,23.7631,1400.0
2011-06-24 09:50:00,24.99,25.0,24.97,25.0,1400.0,23.7441,23.7536,23.7251,23.7536,1400.0
2011-06-24 09:55:00,25.01,25.02,25.0,25.01,1800.0,23.7631,23.7726,23.7536,23.7631,1800.0
2011-06-24 10:00:00,25.0,25.0,24.96,24.98,4600.0,23.7536,23.7536,23.7156,23.7346,4600.0
2011-06-24 10:05:00,24.98,24.98,24.9,24.91,4000.0,23.7346,23.7346,23.6586,23.6681,4000.0
2011-06-24 10:10:00,24.92,24.92,24.82,24.82,4000.0,23.6776,23.6776,23.5826,23.5826,4000.0
2011-06-24 10:15:00,24.85,24.86,24.82,24.82,3600.0,23.6111,23.6206,23.5826,23.5826,3600.0
2011-06-24 10:20:00,24.82,24.82,24.8,24.82,2600.0,23.5826,23.5826,23.5636,23.5826,2600.0
2011-06-24 10:25:00,24.81,24.81,24.75,24.79,4800.0,23.5731,23.5731,23.5161,23.5541,4800.0
2011-06-24 10:30:00,24.78,24.82,24.78,24.82,3600.0,23.5446,23.5826,23.5446,23.5826,3600.0
2011-06-24 10:35:00,24.82,24.84,24.8,24.81,4000.0,23.5826,23.6016,23.5636,23.5731,4000.0
2011-06-24 10:40:00,24.82,24.86,24.81,24.81,4600.0,23.5826,23.6206,23.5731,23.5731,4600.0
2011-06-24 10:45:00,24.79,24.79,24.75,24.77,7000.0,23.5541,23.5541,23.5161,23.5351,7000.0
2011-06-24 10:50:00,24.77,24.78,24.73,24.78,6200.0,23.5351,23.5446,23.4971,23.5446,6200.0
2011-06-24 10:55:00,24.77,24.78,24.75,24.78,2400.0,23.5351,23.5446,23.5161,23.5446,2400.0
2011-06-24 11:00:00,24.79,24.79,24.77,24.77,3200.0,23.5541,23.5541,23.5351,23.5351,3200.0
2011-06-24 11:05:00,24.77,24.77,24.71,24.75,6200.0,23.5351,23.5351,23.4781,23.5161,6200.0
2011-06-24 11:10:00,24.75,24.75,24.72,24.74,2600.0,23.5161,23.5161,23.4876,23.5066,2600.0
2011-06-24 11:15:00,24.75,24.75,24.72,24.75,4000.0,23.5161,23.5161,23.4876,23.5161,4000.0
2011-06-24 11:20:00,24.76,24.76,24.73,24.75,8200.0,23.5256,23.5256,23.4971,23.5161,8200.0
2011-06-24 11:25:00,24.75,24.75,24.73,24.75,3600.0,23.5161,23.5161,23.4971,23.5161,3600.0
2011-06-24 11:30:00,24.75,24.77,24.73,24.77,4200.0,23.5161,23.5351,23.4971,23.5351,4200.0
2011-06-24 11:35:00,24.76,24.76,24.75,24.75,2600.0,23.5256,23.5256,23.5161,23.5161,2600.0
2011-06-24 11:40:00,24.77,24.78,24.75,24.78,1600.0,23.5351,23.5446,23.5161,23.5446,1600.0
2011-06-24 11:45:00,24.78,24.8,24.78,24.8,1600.0,23.5446,23.5636,23.5446,23.5636,1600.0
2011-06-24 11:50:00,24.78,24.78,24.76,24.76,3200.0,23.5446,23.5446,23.5256,23.5256,3200.0
2011-06-24 11:55:00,24.75,24.75,24.7,24.7,4800.0,23.5161,23.5161,23.4686,23.4686,4800.0
2011-06-24 12:00:00,24.72,24.73,24.71,24.73,3000.0,23.4876,23.4971,23.4781,23.4971,3000.0
2011-06-24 12:05:00,24.72,24.72,24.71,24.71,1000.0,23.4876,23.4876,23.4781,23.4781,1000.0
2011-06-24 12:10:00,24.71,24.71,24.68,24.68,3200.0,23.4781,23.4781,23.4496,23.4496,3200.0
2011-06-24 12:15:00,24.69,24.72,24.69,24.71,1800.0,23.4591,23.4876,23.4591,23.4781,1800.0
2011-06-24 12:20:00,24.71,24.71,24.69,24.69,2600.0,23.4781,23.4781,23.4591,23.4591,2600.0
2011-06-24 12:25:00,24.68,24.71,24.67,24.71,2400.0,23.4496,23.4781,23.4401,23.4781,2400.0
2011-06-24 12:30:00,24.69,24.71,24.69,24.71,2800.0,23.4591,23.4781,23.4591,23.4781,2800.0
2011-06-24 12:35:00,24.72,24.72,24.68,24.68,2600.0,23.4876,23.4876,23.4496,23.4496,2600.0
2011-06-24 12:40:00,24.7,24.72,24.68,24.68,6400.0,23.4686,23.4876,23.4496,23.4496,6400.0
2011-06-24 12:45:00,24.68,24.68,24.65,24.65,2400.0,23.4496,23.4496,23.4211,23.4211,2400.0
2011-06-24 12:50:00,24.67,24.67,24.61,24.65,5200.0,23.4401,23.4401,23.3831,23.4211,5200.0
2011-06-24 12:55:00,24.65,24.65,24.65,24.65,400.0,23.4211,23.4211,23.4211,23.4211,400.0
2011-06-24 13:00:00,24.66,24.66,24.63,24.64,3200.0,23.4306,23.4306,23.4021,23.4116,3200.0
2011-06-24 13:05:00,24.64,24.64,24.64,24.64,1400.0,23.4116,23.4116,23.4116,23.4116,1400.0
2011-06-24 13:10:00,24.64,24.66,24.64,24.66,1200.0,23.4116,23.4306,23.4116,23.4306,1200.0
2011-06-24 13:15:00,24.67,24.67,24.66,24.66,1400.0,23.4401,23.4401,23.4306,23.4306,1400.0
2011-06-24 13:20:00,24.67,24.68,24.67,24.68,1000.0,23.4401,23.4496,23.4401,23.4496,1000.0
2011-06-24 13:25:00,24.68,24.68,24.68,24.68,0.0,23.4496,23.4496,23.4496,23.4496,0.0
2011-06-24 13:30:00,24.68,24.68,24.66,24.66,1800.0,23.4496,23.4496,23.4306,23.4306,1800.0
2011-06-24 13:35:00,24.67,24.71,24.66,24.71,3400.0,23.4401,23.4781,23.4306,23.4781,3400.0
2011-06-24 13:40:00,24.71,24.72,24.68,24.68,1800.0,23.4781,23.4876,23.4496,23.4496,1800.0
2011-06-24 13:45:00,24.68,24.7,24.68,24.7,800.0,23.4496,23.4686,23.4496,23.4686,800.0
2011-06-24 13:50:00,24.72,24.72,24.72,24.72,2000.0,23.4876,23.4876,23.4876,23.4876,2000.0
2011-06-24 13:55:00,24.71,24.71,24.67,24.67,2800.0,23.4781,23.4781,23.4401,23.4401,2800.0
2011-06-24 14:00:00,24.67,24.68,24.65,24.66,5400.0,23.4401,23.4496,23.4211,23.4306,5400.0
2011-06-24 14:05:00,24.67,24.67,24.65,24.66,1800.0,23.4401,23.4401,23.4211,23.4306,1800.0
2011-06-24 14:10:00,24.65,24.65,24.63,24.63,1600.0,23.4211,23.4211,23.4021,23.4021,1600.0
2011-06-24 14:15:00,24.61,24.66,24.61,24.66,1600.0,23.3831,23.4306,23.3831,23.4306,1600.0
2011-06-24 14:20:00,24.64,24.67,24.64,24.67,2400.0,23.4116,23.4401,23.4116,23.4401,2400.0
2011-06-24 14:25:00,24.67,24.69,24.66,24.68,6400.0,23.4401,23.4591,23.4306,23.4496,6400.0
2011-06-24 14:30:00,24.68,24.68,24.65,24.65,2600.0,23.4496,23.4496,23.4211,23.4211,2600.0
2011-06-24 14:35:00,24.64,24.64,24.6,24.61,7800.0,23.4116,23.4116,23.3736,23.3831,7800.0
2011-06-24 14:40:00,24.61,24.64,24.61,24.64,2200.0,23.3831,23.4116,23.3831,23.4116,2200.0
2011-06-24 14:45:00,24.64,24.67,24.64,24.65,4800.0,23.4116,23.4401,23.4116,23.4211,4800.0
2011-06-24 14:50:00,24.65,24.65,24.64,24.64,3800.0,23.4211,23.4211,23.4116,23.4116,3800.0
2011-06-24 14:55:00,24.64,24.65,24.62,24.62,8000.0,23.4116,23.4211,23.3926,23.3926,8000.0
2011-06-24 15:00:00,24.62,24.65,24.61,24.63,3600.0,23.3926,23.4211,23.3831,23.4021,3600.0
2011-06-24 15:05:00,24.63,24.63,24.61,24.61,6200.0,23.4021,23.4021,23.3831,23.3831,6200.0
2011-06-24 15:10:00,24.61,24.63,24.61,24.61,3800.0,23.3831,23.4021,23.3831,23.3831,3800.0
2011-06-24 15:15:00,24.6,24.63,24.6,24.61,10000.0,23.3736,23.4021,23.3736,23.3831,10000.0
2011-06-24 15:20:00,24.61,24.62,24.6,24.6,6800.0,23.3831,23.3926,23.3736,23.3736,6800.0
2011-06-24 15:25:00,24.6,24.63,24.6,24.61,7600.0,23.3736,23.4021,23.3736,23.3831,7600.0
2011-06-24 15:30:00,24.61,24.66,24.6,24.66,10200.0,23.3831,23.4306,23.3736,23.4306,10200.0
2011-06-24 15:35:00,24.66,24.67,24.64,24.65,12400.0,23.4306,23.4401,23.4116,23.4211,12400.0
2011-06-24 15:40:00,24.65,24.66,24.64,24.65,11200.0,23.4211,23.4306,23.4116,23.4211,11200.0
2011-06-24 15:45:00,24.64,24.65,24.57,24.59,39800.0,23.4116,23.4211,23.3451,23.3641,39800.0
2011-06-24 15:50:00,24.59,24.61,24.56,24.6,21800.0,23.3641,23.3831,23.3356,23.3736,21800.0
2011-06-24 15:55:00,24.6,24.62,24.58,24.61,40400.0,23.3736,23.3926,23.3546,23.3831,40400.0
2011-06-27 09:30:00,24.63,24.63,24.59,24.61,3400.0,23.4021,23.4021,23.3641,23.3831,3400.0
2011-06-27 09:35:00,24.5,24.5,24.45,24.45,6800.0,23.2786,23.2786,23.2311,23.2311,6800.0
2011-06-27 09:40:00,24.45,24.54,24.43,24.54,6000.0,23.2311,23.3166,23.212,23.3166,6000.0
2011-06-27 09:45:00,24.54,24.57,24.53,24.55,4400.0,23.3166,23.3451,23.3071,23.3261,4400.0
2011-06-27 09:50:00,24.57,24.57,24.56,24.57,600.0,23.3451,23.3451,23.3356,23.3451,600.0
2011-06-27 09:55:00,24.59,24.59,24.58,24.58,1000.0,23.3641,23.3641,23.3546,23.3546,1000.0
2011-06-27 10:00:00,24.57,24.61,24.57,24.58,800.0,23.3451,23.3831,23.3451,23.3546,800.0
2011-06-27 10:05:00,24.6,24.6,24.58,24.6,600.0,23.3736,23.3736,23.3546,23.3736,600.0
2011-06-27 10:10:00,24.6,24.65,24.6,24.65,3200.0,23.3736,23.4211,23.3736,23.4211,3200.0
2011-06-27 10:15:00,24.65,24.67,24.64,24.67,1400.0,23.4211,23.4401,23.4116,23.4401,1400.0
2011-06-27 10:20:00,24.68,24.68,24.66,24.68,1200.0,23.4496,23.4496,23.4306,23.4496,1200.0
2011-06-27 10:25:00,24.71,24.75,24.71,24.75,3600.0,23.4781,23.5161,23.4781,23.5161,3600.0
2011-06-27 10:30:00,24.79,24.79,24.76,24.76,2000.0,23.5541,23.5541,23.5256,23.5256,2000.0
2011-06-27 10:35:00,24.74,24.74,24.72,24.74,1400.0,23.5066,23.5066,23.4876,23.5066,1400.0
2011-06-27 10:40:00,24.75,24.77,24.74,24.77,3000.0,23.5161,23.5351,23.5066,23.5351,3000.0
2011-06-27 10:45:00,24.76,24.77,24.76,24.77,2200.0,23.5256,23.5351,23.5256,23.5351,2200.0
2011-06-27 10:50:00,24.76,24.76,24.73,24.75,2200.0,23.5256,23.5256,23.4971,23.5161,2200.0
2011-06-27 10:55:00,24.74,24.75,24.74,24.75,1000.0,23.5066,23.5161,23.5066,23.5161,1000.0
2011-06-27 11:00:00,24.77,24.77,24.77,24.77,200.0,23.5351,23.5351,23.5351,23.5351,200.0
2011-06-27 11:05:00,24.77,24.77,24.75,24.75,800.0,23.5351,23.5351,23.5161,23.5161,800.0
2011-06-27 11:10:00,24.74,24.75,24.72,24.72,2600.0,23.5066,23.5161,23.4876,23.4876,2600.0
2011-06-27 11:15:00,24.71,24.72,24.68,24.7,4400.0,23.4781,23.4876,23.4496,23.4686,4400.0
2011-06-27 11:20:00,24.7,24.72,24.7,24.71,1800.0,23.4686,23.4876,23.4686,23.4781,1800.0
2011-06-27 11:25:00,24.7,24.74,24.7,24.74,5600.0,23.4686,23.5066,23.4686,23.5066,5600.0
2011-06-27 11:30:00,24.74,24.74,24.7,24.7,4200.0,23.5066,23.5066,23.4686,23.4686,4200.0
2011-06-27 11:35:00,24.71,24.73,24.71,24.71,2600.0,23.4781,23.4971,23.4781,23.4781,2600.0
2011-06-27 11:40:00,24.71,24.73,24.71,24.73,1200.0,23.4781,23.4971,23.4781,23.4971,1200.0
2011-06-27 11:45:00,24.73,24.76,24.73,24.75,1400.0,23.4971,23.5256,23.4971,23.5161,1400.0
2011-06-27 11:50:00,24.75,24.77,24.75,24.76,4400.0,23.5161,23.5351,23.5161,23.5256,4400.0
2011-06-27 11:55:00,24.75,24.75,24.73,24.74,1000.0,23.5161,23.5161,23.4971,23.5066,1000.0
2011-06-27 12:00:00,24.75,24.75,24.74,24.74,800.0,23.5161,23.5161,23.5066,23.5066,800.0
2011-06-27 12:05:00,24.75,24.75,24.74,24.75,1200.0,23.5161,23.5161,23.5066,23.5161,1200.0
2011-06-27 12:10:00,24.75,24.77,24.75,24.77,1400.0,23.5161,23.5351,23.5161,23.5351,1400.0
2011-06-27 12:15:00,24.78,24.78,24.75,24.77,1400.0,23.5446,23.5446,23.5161,23.5351,1400.0
2011-06-27 12:20:00,24.77,24.77,24.77,24.77,0.0,23.5351,23.5351,23.5351,23.5351,0.0
2011-06-27 12:25:00,24.76,24.78,24.75,24.78,2600.0,23.5256,23.5446,23.5161,23.5446,2600.0
2011-06-27 12:30:00,24.78,24.79,24.77,24.77,4200.0,23.5446,23.5541,23.5351,23.5351,4200.0
2011-06-27 12:35:00,24.76,24.76,24.76,24.76,400.0,23.5256,23.5256,23.5256,23.5256,400.0
2011-06-27 12:40:00,24.75,24.75,24.73,24.73,5600.0,23.5161,23.5161,23.4971,23.4971,5600.0
2011-06-27 12:45:00,24.75,24.75,24.72,24.72,2600.0,23.5161,23.5161,23.4876,23.4876,2600.0
2011-06-27 12:50:00,24.72,24.73,24.71,24.73,4600.0,23.4876,23.4971,23.4781,23.4971,4600.0
2011-06-27 12:55:00,24.74,24.74,24.74,24.74,200.0,23.5066,23.5066,23.5066,23.5066,200.0
2011-06-27 13:00:00,24.74,24.74,24.74,24.74,200.0,23.5066,23.5066,23.5066,23.5066,200.0
2011-06-27 13:05:00,24.74,24.74,24.74,24.74,0.0,23.5066,23.5066,23.5066,23.5066,0.0
2011-06-27 13:10:00,24.72,24.74,24.72,24.74,800.0,23.4876,23.5066,23.4876,23.5066,800.0
2011-06-27 13:15:00,24.74,24.74,24.74,24.74,1200.0,23.5066,23.5066,23.5066,23.5066,1200.0
2011-06-27 13:20:00,24.73,24.74,24.71,24.71,2000.0,23.4971,23.5066,23.4781,23.4781,2000.0
2011-06-27 13:25:00,24.71,24.72,24.71,24.71,1800.0,23.4781,23.4876,23.4781,23.4781,1800.0
2011-06-27 13:30:00,24.7,24.71,24.7,24.7,2400.0,23.4686,23.4781,23.4686,23.4686,2400.0
2011-06-27 13:35:00,24.7,24.72,24.7,24.71,3600.0,23.4686,23.4876,23.4686,23.4781,3600.0
2011-06-27 13:40:00,24.7,24.71,24.7,24.71,2200.0,23.4686,23.4781,23.4686,23.4781,2200.0
2011-06-27 13:45:00,24.72,24.72,24.71,24.71,600.0,23.4876,23.4876,23.4781,23.4781,600.0
2011-06-27 13:50:00,24.72,24.73,24.72,24.72,2200.0,23.4876,23.4971,23.4876,23.4876,2200.0
2011-06-27 13:55:00,24.7,24.7,24.7,24.7,3400.0,23.4686,23.4686,23.4686,23.4686,3400.0
2011-06-27 14:00:00,24.7,24.75,24.7,24.73,4800.0,23.4686,23.5161,23.4686,23.4971,4800.0
2011-06-27 14:05:00,24.73,24.73,24.72,24.73,800.0,23.4971,23.4971,23.4876,23.4971,800.0
2011-06-27 14:10:00,24.77,24.79,24.75,24.78,2400.0,23.5351,23.5541,23.5161,23.5446,2400.0
2011-06-27 14:15:00,24.77,24.78,24.77,24.77,2400.0,23.5351,23.5446,23.5351,23.5351,2400.0
2011-06-27 14:20:00,24.77,24.78,24.77,24.78,1400.0,23.5351,23.5446,23.5351,23.5446,1400.0
2011-06-27 14:25:00,24.77,24.78,24.77,24.78,1400.0,23.5351,23.5446,23.5351,23.5446,1400.0
2011-06-27 14:30:00,24.78,24.78,24.77,24.77,1400.0,23.5446,23.5446,23.5351,23.5351,1400.0
2011-06-27 14:35:00,24.79,24.8,24.77,24.8,2200.0,23.5541,23.5636,23.5351,23.5636,2200.0
2011-06-27 14:40:00,24.81,24.83,24.8,24.8,3400.0,23.5731,23.5921,23.5636,23.5636,3400.0
2011-06-27 14:45:00,24.81,24.82,24.8,24.82,3000.0,23.5731,23.5826,23.5636,23.5826,3000.0
2011-06-27 14:50:00,24.82,24.82,24.8,24.82,4400.0,23.5826,23.5826,23.5636,23.5826,4400.0
2011-06-27 14:55:00,24.82,24.82,24.78,24.79,4800.0,23.5826,23.5826,23.5446,23.5541,4800.0
2011-06-27 15:00:00,24.79,24.82,24.78,24.82,10200.0,23.5541,23.5826,23.5446,23.5826,10200.0
2011-06-27 15:05:00,24.82,24.82,24.8,24.8,6000.0,23.5826,23.5826,23.5636,23.5636,6000.0
2011-06-27 15:10:00,24.79,24.81,24.79,24.8,9800.0,23.5541,23.5731,23.5541,23.5636,9800.0
2011-06-27 15:15:00,24.81,24.81,24.8,24.81,6400.0,23.5731,23.5731,23.5636,23.5731,6400.0
2011-06-27 15:20:00,24.81,24.86,24.81,24.85,11400.0,23.5731,23.6206,23.5731,23.6111,11400.0
2011-06-27 15:25:00,24.85,24.86,24.84,24.84,9400.0,23.6111,23.6206,23.6016,23.6016,9400.0
2011-06-27 15:30:00,24.83,24.86,24.83,24.85,18200.0,23.5921,23.6206,23.5921,23.6111,18200.0
2011-06-27 15:35:00,24.85,24.86,24.83,24.84,16800.0,23.6111,23.6206,23.5921,23.6016,16800.0
2011-06-27 15:40:00,24.84,24.88,24.84,24.85,18800.0,23.6016,23.6396,23.6016,23.6111,18800.0
2011-06-27 15:45:00,24.86,24.87,24.83,24.86,48600.0,23.6206,23.6301,23.5921,23.6206,48600.0
2011-06-27 15:50:00,24.86,24.88,24.85,24.86,31800.0,23.6206,23.6396,23.6111,23.6206,31800.0
2011-06-27 15:55:00,24.85,24.86,24.78,24.8,125800.0,23.6111,23.6206,23.5446,23.5636,125800.0
2011-06-28 09:30:00,24.8,24.89,24.8,24.88,14800.0,23.5636,23.6491,23.5636,23.6396,14800.0
2011-06-28 09:35:00,24.88,24.93,24.84,24.86,12000.0,23.6396,23.6871,23.6016,23.6206,12000.0
2011-06-28 09:40:00,24.88,24.93,24.86,24.92,6400.0,23.6396,23.6871,23.6206,23.6776,6400.0
2011-06-28 09:45:00,24.93,24.93,24.91,24.93,6000.0,23.6871,23.6871,23.6681,23.6871,6000.0
2011-06-28 09:50:00,24.93,24.97,24.89,24.93,7200.0,23.6871,23.7251,23.6491,23.6871,7200.0
2011-06-28 09:55:00,24.93,24.93,24.9,24.9,5200.0,23.6871,23.6871,23.6586,23.6586,5200.0
2011-06-28 10:00:00,24.89,24.98,24.87,24.96,5400.0,23.6491,23.7346,23.6301,23.7156,5400.0
2011-06-28 10:05:00,24.96,24.96,24.9,24.92,4000.0,23.7156,23.7156,23.6586,23.6776,4000.0
2011-06-28 10:10:00,24.9,24.95,24.9,24.93,4400.0,23.6586,23.7061,23.6586,23.6871,4400.0
2011-06-28 10:15:00,24.93,24.93,24.89,24.92,7400.0,23.6871,23.6871,23.6491,23.6776,7400.0
2011-06-28 10:20:00,24.91,24.91,24.88,24.91,4400.0,23.6681,23.6681,23.6396,23.6681,4400.0
2011-06-28 10:25:00,24.91,24.93,24.9,24.93,4400.0,23.6681,23.6871,23.6586,23.6871,4400.0
2011-06-28 10:30:00,24.93,24.97,24.93,24.96,3600.0,23.6871,23.7251,23.6871,23.7156,3600.0
2011-06-28 10:35:00,24.94,24.94,24.91,24.91,4000.0,23.6966,23.6966,23.6681,23.6681,4000.0
2011-06-28 10:40:00,24.92,24.94,24.92,24.94,2200.0,23.6776,23.6966,23.6776,23.6966,2200.0
2011-06-28 10:45:00,24.94,24.95,24.91,24.91,5400.0,23.6966,23.7061,23.6681,23.6681,5400.0
2011-06-28 10:50:00,24.91,24.92,24.88,24.88,6800.0,23.6681,23.6776,23.6396,23.6396,6800.0
2011-06-28 10:55:00,24.87,24.92,24.87,24.91,10000.0,23.6301,23.6776,23.6301,23.6681,10000.0
2011-06-28 11:00:00,24.91,24.91,24.87,24.88,3000.0,23.6681,23.6681,23.6301,23.6396,3000.0
2011-06-28 11:05:00,24.86,24.91,24.86,24.91,4600.0,23.6206,23.6681,23.6206,23.6681,4600.0
2011-06-28 11:10:00,24.91,24.93,24.91,24.93,4400.0,23.6681,23.6871,23.6681,23.6871,4400.0
2011-06-28 11:15:00,24.93,24.93,24.92,24.92,2400.0,23.6871,23.6871,23.6776,23.6776,2400.0
2011-06-28 11:20:00,24.92,24.92,24.9,24.92,5600.0,23.6776,23.6776,23.6586,23.6776,5600.0
2011-06-28 11:25:00,24.91,24.92,24.89,24.89,3200.0,23.6681,23.6776,23.6491,23.6491,3200.0
2011-06-28 11:30:00,24.89,24.92,24.89,24.92,4000.0,23.6491,23.6776,23.6491,23.6776,4000.0
2011-06-28 11:35:00,24.9,24.91,24.89,24.9,1800.0,23.6586,23.6681,23.6491,23.6586,1800.0
2011-06-28 11:40:00,24.9,24.9,24.88,24.9,2800.0,23.6586,23.6586,23.6396,23.6586,2800.0
2011-06-28 11:45:00,24.92,24.93,24.91,24.91,2600.0,23.6776,23.6871,23.6681,23.6681,2600.0
2011-06-28 11:50:00,24.92,24.94,24.92,24.93,4000.0,23.6776,23.6966,23.6776,23.6871,4000.0
2011-06-28 11:55:00,24.9,24.93,24.9,24.92,1800.0,23.6586,23.6871,23.6586,23.6776,1800.0
2011-06-28 12:00:00,24.93,24.93,24.92,24.93,2600.0,23.6871,23.6871,23.6776,23.6871,2600.0
2011-06-28 12:05:00,24.94,24.96,24.93,24.95,1800.0,23.6966,23.7156,23.6871,23.7061,1800.0
2011-06-28 12:10:00,24.95,24.96,24.94,24.95,5000.0,23.7061,23.7156,23.6966,23.7061,5000.0
2011-06-28 12:15:00,24.96,25.0,24.96,24.98,20000.0,23.7156,23.7536,23.7156,23.7346,20000.0
2011-06-28 12:20:00,25.0,25.0,24.98,24.98,1400.0,23.7536,23.7536,23.7346,23.7346,1400.0
2011-06-28 12:25:00,24.98,24.99,24.97,24.97,3600.0,23.7346,23.7441,23.7251,23.7251,3600.0
2011-06-28 12:30:00,24.98,24.99,24.97,24.97,3200.0,23.7346,23.7441,23.7251,23.7251,3200.0
2011-06-28 12:35:00,24.99,24.99,24.97,24.99,2800.0,23.7441,23.7441,23.7251,23.7441,2800.0
2011-06-28 12:40:00,24.99,24.99,24.97,24.98,7400.0,23.7441,23.7441,23.7251,23.7346,7400.0
2011-06-28 12:45:00,24.99,24.99,24.98,24.98,2000.0,23.7441,23.7441,23.7346,23.7346,2000.0
2011-06-28 12:50:00,24.97,24.98,24.96,24.96,4800.0,23.7251,23.7346,23.7156,23.7156,4800.0
2011-06-28 12:55:00,24.96,25.0,24.96,25.0,16000.0,23.7156,23.7536,23.7156,23.7536,16000.0
2011-06-28 13:00:00,24.99,24.99,24.97,24.99,6400.0,23.7441,23.7441,23.7251,23.7441,6400.0
2011-06-28 13:05:00,24.97,24.99,24.97,24.97,2600.0,23.7251,23.7441,23.7251,23.7251,2600.0
2011-06-28 13:10:00,24.97,24.97,24.95,24.96,2800.0,23.7251,23.7251,23.7061,23.7156,2800.0
2011-06-28 13:15:00,24.96,24.97,24.95,24.97,1600.0,23.7156,23.7251,23.7061,23.7251,1600.0
2011-06-28 13:20:00,24.97,24.97,24.95,24.95,2800.0,23.7251,23.7251,23.7061,23.7061,2800.0
2011-06-28 13:25:00,24.96,24.96,24.95,24.96,1400.0,23.7156,23.7156,23.7061,23.7156,1400.0
2011-06-28 13:30:00,24.95,24.95,24.93,24.93,3000.0,23.7061,23.7061,23.6871,23.6871,3000.0
2011-06-28 13:35:00,24.93,24.97,24.93,24.95,2200.0,23.6871,23.7251,23.6871,23.7061,2200.0
2011-06-28 13:40:00,24.96,24.98,24.96,24.97,1600.0,23.7156,23.7346,23.7156,23.7251,1600.0
2011-06-28 13:45:00,24.98,24.99,24.97,24.98,3200.0,23.7346,23.7441,23.7251,23.7346,3200.0
2011-06-28 13:50:00,24.98,24.98,24.97,24.97,3800.0,23.7346,23.7346,23.7251,23.7251,3800.0
2011-06-28 13:55:00,24.98,24.99,24.98,24.98,1800.0,23.7346,23.7441,23.7346,23.7346,1800.0
2011-06-28 14:00:00,24.96,24.99,24.96,24.96,4200.0,23.7156,23.7441,23.7156,23.7156,4200.0
2011-06-28 14:05:00,24.97,24.98,24.96,24.96,3400.0,23.7251,23.7346,23.7156,23.7156,3400.0
2011-06-28 14:10:00,24.96,24.97,24.95,24.95,2800.0,23.7156,23.7251,23.7061,23.7061,2800.0
2011-06-28 14:15:00,24.95,24.97,24.95,24.96,6400.0,23.7061,23.7251,23.7061,23.7156,6400.0
2011-06-28 14:20:00,24.96,24.97,24.93,24.93,3000.0,23.7156,23.7251,23.6871,23.6871,3000.0
2011-06-28 14:25:00,24.94,24.98,24.94,24.98,19000.0,23.6966,23.7346,23.6966,23.7346,19000.0
2011-06-28 14:30:00,24.98,25.0,24.98,25.0,5400.0,23.7346,23.7536,23.7346,23.7536,5400.0
2011-06-28 14:35:00,25.0,25.0,24.99,24.99,2600.0,23.7536,23.7536,23.7441,23.7441,2600.0
2011-06-28 14:40:00,24.98,24.99,24.97,24.99,2400.0,23.7346,23.7441,23.7251,23.7441,2400.0
2011-06-28 14:45:00,24.99,24.99,24.97,24.98,4800.0,23.7441,23.7441,23.7251,23.7346,4800.0
2011-06-28 14:50:00,24.98,24.99,24.98,24.98,5400.0,23.7346,23.7441,23.7346,23.7346,5400.0
2011-06-28 14:55:00,24.98,25.0,24.98,24.99,7800.0,23.7346,23.7536,23.7346,23.7441,7800.0
2011-06-28 15:00:00,24.99,25.0,24.99,25.0,44000.0,23.7441,23.7536,23.7441,23.7536,44000.0
2011-06-28 15:05:00,25.0,25.0,24.99,24.99,34800.0,23.7536,23.7536,23.7441,23.7441,34800.0
2011-06-28 15:10:00,24.99,24.99,24.97,24.97,11600.0,23.7441,23.7441,23.7251,23.7251,11600.0
2011-06-28 15:15:00,24.97,24.98,24.95,24.97,7200.0,23.7251,23.7346,23.7061,23.7251,7200.0
2011-06-28 15:20:00,24.97,24.98,24.96,24.96,7000.0,23.7251,23.7346,23.7156,23.7156,7000.0
2011-06-28 15:25:00,24.96,24.98,24.96,24.97,5800.0,23.7156,23.7346,23.7156,23.7251,5800.0
2011-06-28 15:30:00,24.97,24.97,24.96,24.96,12600.0,23.7251,23.7251,23.7156,23.7156,12600.0
2011-06-28 15:35:00,24.95,24.95,24.92,24.93,27400.0,23.7061,23.7061,23.6776,23.6871,27400.0
2011-06-28 15:40:00,24.93,24.95,24.9,24.91,41800.0,23.6871,23.7061,23.6586,23.6681,41800.0
2011-06-28 15:45:00,24.91,24.94,24.91,24.93,81000.0,23.6681,23.6966,23.6681,23.6871,81000.0
2011-06-28 15:50:00,24.92,24.92,24.88,24.88,37600.0,23.6776,23.6776,23.6396,23.6396,37600.0
2011-06-28 15:55:00,24.88,24.91,24.88,24.91,88400.0,23.6396,23.6681,23.6396,23.6681,88400.0
2011-06-29 09:30:00,25.04,25.15,25.0,25.12,8800.0,23.7916,23.8962,23.7536,23.8676,8800.0
2011-06-29 09:35:00,25.1,25.1,25.01,25.1,20800.0,23.8486,23.8486,23.7631,23.8486,20800.0
2011-06-29 09:40:00,25.08,25.13,25.07,25.12,5600.0,23.8296,23.8771,23.8201,23.8676,5600.0
2011-06-29 09:45:00,25.15,25.18,25.08,25.08,10800.0,23.8962,23.9247,23.8296,23.8296,10800.0
2011-06-29 09:50:00,25.05,25.07,25.05,25.07,3800.0,23.8011,23.8201,23.8011,23.8201,3800.0
2011-06-29 09:55:00,25.11,25.11,25.06,25.06,8600.0,23.8581,23.8581,23.8106,23.8106,8600.0
2011-06-29 10:00:00,25.08,25.09,25.0,25.03,16000.0,23.8296,23.8391,23.7536,23.7821,16000.0
2011-06-29 10:05:00,25.02,25.02,24.99,24.99,8200.0,23.7726,23.7726,23.7441,23.7441,8200.0
2011-06-29 10:10:00,24.98,25.05,24.98,25.05,6200.0,23.7346,23.8011,23.7346,23.8011,6200.0
2011-06-29 10:15:00,25.07,25.11,25.05,25.11,2200.0,23.8201,23.8581,23.8011,23.8581,2200.0
2011-06-29 10:20:00,25.11,25.15,25.11,25.13,9600.0,23.8581,23.8962,23.8581,23.8771,9600.0
2011-06-29 10:25:00,25.12,25.15,25.12,25.14,5600.0,23.8676,23.8962,23.8676,23.8867,5600.0
2011-06-29 10:30:00,25.17,25.22,25.17,25.22,7600.0,23.9152,23.9627,23.9152,23.9627,7600.0
2011-06-29 10:35:00,25.21,25.24,25.2,25.24,11000.0,23.9532,23.9817,23.9437,23.9817,11000.0
2011-06-29 10:40:00,25.24,25.26,25.22,25.22,10400.0,23.9817,24.0007,23.9627,23.9627,10400.0
2011-06-29 10:45:00,25.22,25.28,25.22,25.27,14800.0,23.9627,24.0197,23.9627,24.0102,14800.0
2011-06-29 10:50:00,25.26,25.29,25.25,25.25,8200.0,24.0007,24.0292,23.9912,23.9912,8200.0
2011-06-29 10:55:00,25.27,25.28,25.26,25.28,5000.0,24.0102,24.0197,24.0007,24.0197,5000.0
2011-06-29 11:00:00,25.28,25.28,25.25,25.26,3600.0,24.0197,24.0197,23.9912,24.0007,3600.0
2011-06-29 11:05:00,25.26,25.32,25.26,25.32,7200.0,24.0007,24.0577,24.0007,24.0577,7200.0
2011-06-29 11:10:00,25.32,25.32,25.3,25.31,11000.0,24.0577,24.0577,24.0387,24.0482,11000.0
2011-06-29 11:15:00,25.31,25.31,25.29,25.29,3800.0,24.0482,24.0482,24.0292,24.0292,3800.0
2011-06-29 11:20:00,25.29,25.3,25.28,25.29,7800.0,24.0292,24.0387,24.0197,24.0292,7800.0
2011-06-29 11:25:00,25.29,25.31,25.29,25.31,8000.0,24.0292,24.0482,24.0292,24.0482,8000.0
2011-06-29 11:30:00,25.31,25.31,25.27,25.29,12800.0,24.0482,24.0482,24.0102,24.0292,12800.0
2011-06-29 11:35:00,25.29,25.29,25.28,25.29,19000.0,24.0292,24.0292,24.0197,24.0292,19000.0
2011-06-29 11:40:00,25.28,25.29,25.28,25.29,4400.0,24.0197,24.0292,24.0197,24.0292,4400.0
2011-06-29 11:45:00,25.29,25.29,25.28,25.29,35800.0,24.0292,24.0292,24.0197,24.0292,35800.0
2011-06-29 11:50:00,25.28,25.3,25.28,25.3,11800.0,24.0197,24.0387,24.0197,24.0387,11800.0
2011-06-29 11:55:00,25.3,25.36,25.3,25.34,7000.0,24.0387,24.0957,24.0387,24.0767,7000.0
2011-06-29 12:00:00,25.34,25.35,25.34,25.34,6000.0,24.0767,24.0862,24.0767,24.0767,6000.0
2011-06-29 12:05:00,25.34,25.35,25.34,25.34,3000.0,24.0767,24.0862,24.0767,24.0767,3000.0
2011-06-29 12:10:00,25.35,25.36,25.34,25.36,12000.0,24.0862,24.0957,24.0767,24.0957,12000.0
2011-06-29 12:15:00,25.35,25.39,25.35,25.37,7000.0,24.0862,24.1242,24.0862,24.1052,7000.0
2011-06-29 12:20:00,25.38,25.38,25.36,25.37,3800.0,24.1147,24.1147,24.0957,24.1052,3800.0
2011-06-29 12:25:00,25.37,25.38,25.36,25.38,6400.0,24.1052,24.1147,24.0957,24.1147,6400.0
2011-06-29 12:30:00,25.37,25.38,25.36,25.36,3800.0,24.1052,24.1147,24.0957,24.0957,3800.0
2011-06-29 12:35:00,25.37,25.39,25.36,25.39,7400.0,24.1052,24.1242,24.0957,24.1242,7400.0
2011-06-29 12:40:00,25.39,25.39,25.38,25.38,4000.0,24.1242,24.1242,24.1147,24.1147,4000.0
2011-06-29 12:45:00,25.39,25.39,25.37,25.38,6400.0,24.1242,24.1242,24.1052,24.1147,6400.0
2011-06-29 12:50:00,25.38,25.39,25.37,25.39,27000.0,24.1147,24.1242,24.1052,24.1242,27000.0
2011-06-29 12:55:00,25.39,25.39,25.38,25.38,4200.0,24.1242,24.1242,24.1147,24.1147,4200.0
2011-06-29 13:00:00,25.38,25.39,25.38,25.38,4000.0,24.1147,24.1242,24.1147,24.1147,4000.0
2011-06-29 13:05:00,25.38,25.39,25.37,25.39,3600.0,24.1147,24.1242,24.1052,24.1242,3600.0
2011-06-29 13:10:00,25.39,25.4,25.38,25.39,5200.0,24.1242,24.1337,24.1147,24.1242,5200.0
2011-06-29 13:15:00,25.39,25.39,25.38,25.39,3000.0,24.1242,24.1242,24.1147,24.1242,3000.0
2011-06-29 13:20:00,25.39,25.39,25.39,25.39,4000.0,24.1242,24.1242,24.1242,24.1242,4000.0
2011-06-29 13:25:00,25.39,25.39,25.36,25.37,4200.0,24.1242,24.1242,24.0957,24.1052,4200.0
2011-06-29 13:30:00,25.38,25.39,25.38,25.38,2200.0,24.1147,24.1242,24.1147,24.1147,2200.0
2011-06-29 13:35:00,25.38,25.38,25.34,25.34,7000.0,24.1147,24.1147,24.0767,24.0767,7000.0
2011-06-29 13:40:00,25.34,25.34,25.31,25.31,8600.0,24.0767,24.0767,24.0482,24.0482,8600.0
2011-06-29 13:45:00,25.32,25.32,25.26,25.26,8400.0,24.0577,24.0577,24.0007,24.0007,8400.0
2011-06-29 13:50:00,25.25,25.25,25.23,25.24,2600.0,23.9912,23.9912,23.9722,23.9817,2600.0
2011-06-29 13:55:00,25.23,25.25,25.23,25.24,3600.0,23.9722,23.9912,23.9722,23.9817,3600.0
2011-06-29 14:00:00,25.25,25.27,25.24,25.25,4200.0,23.9912,24.0102,23.9817,23.9912,4200.0
2011-06-29 14:05:00,25.25,25.25,25.21,25.21,3800.0,23.9912,23.9912,23.9532,23.9532,3800.0
2011-06-29 14:10:00,25.21,25.21,25.16,25.18,15800.0,23.9532,23.9532,23.9057,23.9247,15800.0
2011-06-29 14:15:00,25.18,25.18,25.16,25.17,9800.0,23.9247,23.9247,23.9057,23.9152,9800.0
2011-06-29 14:20:00,25.17,25.17,25.11,25.11,14600.0,23.9152,23.9152,23.8581,23.8581,14600.0
2011-06-29 14:25:00,25.1,25.13,25.09,25.13,2800.0,23.8486,23.8771,23.8391,23.8771,2800.0
2011-06-29 14:30:00,25.14,25.17,25.14,25.16,4200.0,23.8867,23.9152,23.8867,23.9057,4200.0
2011-06-29 14:35:00,25.17,25.17,25.16,25.17,7400.0,23.9152,23.9152,23.9057,23.9152,7400.0
2011-06-29 14:40:00,25.17,25.17,25.14,25.15,4200.0,23.9152,23.9152,23.8867,23.8962,4200.0
2011-06-29 14:45:00,25.15,25.15,25.13,25.13,14000.0,23.8962,23.8962,23.8771,23.8771,14000.0
2011-06-29 14:50:00,25.13,25.15,25.13,25.15,8800.0,23.8771,23.8962,23.8771,23.8962,8800.0
2011-06-29 14:55:00,25.15,25.17,25.14,25.15,9000.0,23.8962,23.9152,23.8867,23.8962,9000.0
2011-06-29 15:00:00,25.16,25.18,25.14,25.14,10400.0,23.9057,23.9247,23.8867,23.8867,10400.0
2011-06-29 15:05:00,25.14,25.15,25.13,25.14,7800.0,23.8867,23.8962,23.8771,23.8867,7800.0
2011-06-29 15:10:00,25.14,25.32,25.13,25.29,132000.0,23.8867,24.0577,23.8771,24.0292,132000.0
2011-06-29 15:15:00,25.29,25.35,25.25,25.35,63200.0,24.0292,24.0862,23.9912,24.0862,63200.0
2011-06-29 15:20:00,25.36,25.39,25.32,25.35,97200.0,24.0957,24.1242,24.0577,24.0862,97200.0
2011-06-29 15:25:00,25.34,25.4,25.34,25.38,113200.0,24.0767,24.1337,24.0767,24.1147,113200.0
2011-06-29 15:30:00,25.39,25.46,25.37,25.45,26400.0,24.1242,24.1907,24.1052,24.1812,26400.0
2011-06-29 15:35:00,25.45,25.45,25.42,25.45,25600.0,24.1812,24.1812,24.1527,24.1812,25600.0
2011-06-29 15:40:00,25.45,25.47,25.36,25.38,92600.0,24.1812,24.2002,24.0957,24.1147,92600.0
2011-06-29 15:45:00,25.38,25.41,25.37,25.38,53400.0,24.1147,24.1432,24.1052,24.1147,53400.0
2011-06-29 15:50:00,25.38,25.38,25.32,25.32,54000.0,24.1147,24.1147,24.0577,24.0577,54000.0
2011-06-29 15:55:00,25.32,25.32,25.24,25.3,200400.0,24.0577,24.0577,23.9817,24.0387,200400.0
2011-06-30 09:30:00,25.4,25.4,25.24,25.24,18600.0,24.1337,24.1337,23.9817,23.9817,18600.0
2011-06-30 09:35:00,25.24,25.34,25.23,25.25,9600.0,23.9817,24.0767,23.9722,23.9912,9600.0
2011-06-30 09:40:00,25.25,25.36,25.22,25.36,7600.0,23.9912,24.0957,23.9627,24.0957,7600.0
2011-06-30 09:45:00,25.36,25.49,25.35,25.46,6600.0,24.0957,24.2192,24.0862,24.1907,6600.0
2011-06-30 09:50:00,25.46,25.47,25.41,25.41,12000.0,24.1907,24.2002,24.1432,24.1432,12000.0
2011-06-30 09:55:00,25.41,25.42,25.38,25.4,6200.0,24.1432,24.1527,24.1147,24.1337,6200.0
2011-06-30 10:00:00,25.41,25.49,25.41,25.48,8600.0,24.1432,24.2192,24.1432,24.2097,8600.0
2011-06-30 10:05:00,25.48,25.5,25.45,25.46,18400.0,24.2097,24.2287,24.1812,24.1907,18400.0
2011-06-30 10:10:00,25.45,25.47,25.44,25.45,10600.0,24.1812,24.2002,24.1717,24.1812,10600.0
2011-06-30 10:15:00,25.46,25.46,25.42,25.44,29800.0,24.1907,24.1907,24.1527,24.1717,29800.0
2011-06-30 10:20:00,25.44,25.49,25.44,25.48,7400.0,24.1717,24.2192,24.1717,24.2097,7400.0
2011-06-30 10:25:00,25.48,25.48,25.45,25.45,3800.0,24.2097,24.2097,24.1812,24.1812,3800.0
2011-06-30 10:30:00,25.46,25.47,25.45,25.46,3200.0,24.1907,24.2002,24.1812,24.1907,3200.0
2011-06-30 10:35:00,25.46,25.48,25.46,25.47,3200.0,24.1907,24.2097,24.1907,24.2002,3200.0
2011-06-30 10:40:00,25.45,25.48,25.45,25.47,10200.0,24.1812,24.2097,24.1812,24.2002,10200.0
2011-06-30 10:45:00,25.46,25.47,25.44,25.45,4800.0,24.1907,24.2002,24.1717,24.1812,4800.0
2011-06-30 10:50:00,25.44,25.45,25.44,25.45,14800.0,24.1717,24.1812,24.1717,24.1812,14800.0
2011-06-30 10:55:00,25.45,25.46,25.44,25.44,4000.0,24.1812,24.1907,24.1717,24.1717,4000.0
2011-06-30 11:00:00,25.45,25.46,25.45,25.46,6400.0,24.1812,24.1907,24.1812,24.1907,6400.0
2011-06-30 11:05:00,25.44,25.45,25.43,25.43,2600.0,24.1717,24.1812,24.1622,24.1622,2600.0
2011-06-30 11:10:00,25.43,25.45,25.43,25.44,3200.0,24.1622,24.1812,24.1622,24.1717,3200.0
2011-06-30 11:15:00,25.45,25.45,25.39,25.39,9600.0,24.1812,24.1812,24.1242,24.1242,9600.0
2011-06-30 11:20:00,25.38,25.41,25.38,25.41,3800.0,24.1147,24.1432,24.1147,24.1432,3800.0
2011-06-30 11:25:00,25.42,25.42,25.38,25.38,4000.0,24.1527,24.1527,24.1147,24.1147,4000.0
2011-06-30 11:30:00,25.39,25.41,25.39,25.4,4400.0,24.1242,24.1432,24.1242,24.1337,4400.0
2011-06-30 11:35:00,25.42,25.43,25.41,25.42,10000.0,24.1527,24.1622,24.1432,24.1527,10000.0
2011-06-30 11:40:00,25.42,25.42,25.38,25.4,26200.0,24.1527,24.1527,24.1147,24.1337,26200.0
2011-06-30 11:45:00,25.41,25.41,25.39,25.39,2400.0,24.1432,24.1432,24.1242,24.1242,2400.0
2011-06-30 11:50:00,25.4,25.42,25.4,25.41,3800.0,24.1337,24.1527,24.1337,24.1432,3800.0
2011-06-30 11:55:00,25.42,25.45,25.42,25.45,2400.0,24.1527,24.1812,24.1527,24.1812,2400.0
2011-06-30 12:00:00,25.43,25.45,25.43,25.45,3000.0,24.1622,24.1812,24.1622,24.1812,3000.0
2011-06-30 12:05:00,25.45,25.48,25.45,25.48,5800.0,24.1812,24.2097,24.1812,24.2097,5800.0
2011-06-30 12:10:00,25.48,25.48,25.46,25.46,2600.0,24.2097,24.2097,24.1907,24.1907,2600.0
2011-06-30 12:15:00,25.47,25.47,25.46,25.47,4000.0,24.2002,24.2002,24.1907,24.2002,4000.0
2011-06-30 12:20:00,25.46,25.47,25.46,25.46,1800.0,24.1907,24.2002,24.1907,24.1907,1800.0
2011-06-30 12:25:00,25.47,25.47,25.46,25.46,5800.0,24.2002,24.2002,24.1907,24.1907,5800.0
2011-06-30 12:30:00,25.46,25.47,25.46,25.46,12400.0,24.1907,24.2002,24.1907,24.1907,12400.0
2011-06-30 12:35:00,25.47,25.47,25.46,25.46,10800.0,24.2002,24.2002,24.1907,24.1907,10800.0
2011-06-30 12:40:00,25.47,25.47,25.47,25.47,1800.0,24.2002,24.2002,24.2002,24.2002,1800.0
2011-06-30 12:45:00,25.46,25.47,25.46,25.47,4400.0,24.1907,24.2002,24.1907,24.2002,4400.0
2011-06-30 12:50:00,25.47,25.47,25.47,25.47,2000.0,24.2002,24.2002,24.2002,24.2002,2000.0
2011-06-30 12:55:00,25.47,25.47,25.47,25.47,2200.0,24.2002,24.2002,24.2002,24.2002,2200.0
2011-06-30 13:00:00,25.47,25.47,25.46,25.46,8800.0,24.2002,24.2002,24.1907,24.1907,8800.0
2011-06-30 13:05:00,25.47,25.47,25.46,25.46,14800.0,24.2002,24.2002,24.1907,24.1907,14800.0
2011-06-30 13:10:00,25.46,25.47,25.46,25.46,7000.0,24.1907,24.2002,24.1907,24.1907,7000.0
2011-06-30 13:15:00,25.46,25.48,25.46,25.46,11200.0,24.1907,24.2097,24.1907,24.1907,11200.0
2011-06-30 13:20:00,25.46,25.47,25.46,25.47,16400.0,24.1907,24.2002,24.1907,24.2002,16400.0
2011-06-30 13:25:00,25.47,25.47,25.46,25.47,9200.0,24.2002,24.2002,24.1907,24.2002,9200.0
2011-06-30 13:30:00,25.47,25.48,25.47,25.48,5400.0,24.2002,24.2097,24.2002,24.2097,5400.0
2011-06-30 13:35:00,25.48,25.49,25.47,25.47,22000.0,24.2097,24.2192,24.2002,24.2002,22000.0
2011-06-30 13:40:00,25.47,25.48,25.47,25.48,6600.0,24.2002,24.2097,24.2002,24.2097,6600.0
2011-06-30 13:45:00,25.49,25.52,25.48,25.52,7400.0,24.2192,24.2477,24.2097,24.2477,7400.0
2011-06-30 13:50:00,25.52,25.53,25.52,25.52,6600.0,24.2477,24.2572,24.2477,24.2477,6600.0
2011-06-30 13:55:00,25.53,25.56,25.52,25.56,3800.0,24.2572,24.2857,24.2477,24.2857,3800.0
2011-06-30 14:00:00,25.56,25.57,25.56,25.56,4800.0,24.2857,24.2952,24.2857,24.2857,4800.0
2011-06-30 14:05:00,25.57,25.57,25.56,25.56,6200.0,24.2952,24.2952,24.2857,24.2857,6200.0
2011-06-30 14:10:00,25.57,25.58,25.55,25.55,8200.0,24.2952,24.3047,24.2762,24.2762,8200.0
2011-06-30 14:15:00,25.55,25.56,25.53,25.53,10200.0,24.2762,24.2857,24.2572,24.2572,10200.0
2011-06-30 14:20:00,25.53,25.6,25.53,25.59,37600.0,24.2572,24.3237,24.2572,24.3142,37600.0
2011-06-30 14:25:00,25.58,25.59,25.56,25.58,7000.0,24.3047,24.3142,24.2857,24.3047,7000.0
2011-06-30 14:30:00,25.56,25.57,25.56,25.57,2800.0,24.2857,24.2952,24.2857,24.2952,2800.0
2011-06-30 14:35:00,25.58,25.61,25.58,25.61,5600.0,24.3047,24.3332,24.3047,24.3332,5600.0
2011-06-30 14:40:00,25.61,25.61,25.57,25.57,6200.0,24.3332,24.3332,24.2952,24.2952,6200.0
2011-06-30 14:45:00,25.56,25.57,25.55,25.56,9200.0,24.2857,24.2952,24.2762,24.2857,9200.0
2011-06-30 14:50:00,25.55,25.58,25.55,25.57,12200.0,24.2762,24.3047,24.2762,24.2952,12200.0
2011-06-30 14:55:00,25.57,25.59,25.56,25.56,9400.0,24.2952,24.3142,24.2857,24.2857,9400.0
2011-06-30 15:00:00,25.56,25.57,25.55,25.56,10000.0,24.2857,24.2952,24.2762,24.2857,10000.0
2011-06-30 15:05:00,25.55,25.57,25.54,25.56,16400.0,24.2762,24.2952,24.2667,24.2857,16400.0
2011-06-30 15:10:00,25.55,25.56,25.52,25.53,9200.0,24.2762,24.2857,24.2477,24.2572,9200.0
2011-06-30 15:15:00,25.53,25.55,25.53,25.55,14400.0,24.2572,24.2762,24.2572,24.2762,14400.0
2011-06-30 15:20:00,25.56,25.57,25.56,25.57,15400.0,24.2857,24.2952,24.2857,24.2952,15400.0
2011-06-30 15:25:00,25.57,25.59,25.55,25.57,17200.0,24.2952,24.3142,24.2762,24.2952,17200.0
2011-06-30 15:30:00,25.58,25.6,25.58,25.59,24400.0,24.3047,24.3237,24.3047,24.3142,24400.0
2011-06-30 15:35:00,25.6,25.61,25.6,25.61,25600.0,24.3237,24.3332,24.3237,24.3332,25600.0
2011-06-30 15:40:00,25.61,25.61,25.58,25.6,25000.0,24.3332,24.3332,24.3047,24.3237,25000.0
2011-06-30 15:45:00,25.6,25.6,25.56,25.58,65400.0,24.3237,24.3237,24.2857,24.3047,65400.0
2011-06-30 15:50:00,25.59,25.59,25.56,25.56,31400.0,24.3142,24.3142,24.2857,24.2857,31400.0
2011-06-30 15:55:00,25.56,25.57,25.5,25.5,131000.0,24.2857,24.2952,24.2287,24.2287,131000.0
2011-07-01 09:30:00,25.56,25.58,25.52,25.54,5200.0,24.2857,24.3047,24.2477,24.2667,5200.0
2011-07-01 09:35:00,25.54,25.56,25.49,25.49,7600.0,24.2667,24.2857,24.2192,24.2192,7600.0
2011-07-01 09:40:00,25.53,25.53,25.47,25.47,7800.0,24.2572,24.2572,24.2002,24.2002,7800.0
2011-07-01 09:45:00,25.47,25.49,25.47,25.47,4400.0,24.2002,24.2192,24.2002,24.2002,4400.0
2011-07-01 09:50:00,25.48,25.5,25.46,25.47,8000.0,24.2097,24.2287,24.1907,24.2002,8000.0
2011-07-01 09:55:00,25.48,25.49,25.47,25.48,2400.0,24.2097,24.2192,24.2002,24.2097,2400.0
2011-07-01 10:00:00,25.5,25.57,25.47,25.56,38600.0,24.2287,24.2952,24.2002,24.2857,38600.0
2011-07-01 10:05:00,25.55,25.55,25.53,25.54,6400.0,24.2762,24.2762,24.2572,24.2667,6400.0
2011-07-01 10:10:00,25.54,25.56,25.52,25.54,9200.0,24.2667,24.2857,24.2477,24.2667,9200.0
2011-07-01 10:15:00,25.56,25.59,25.55,25.56,10000.0,24.2857,24.3142,24.2762,24.2857,10000.0
2011-07-01 10:20:00,25.57,25.62,25.57,25.61,13800.0,24.2952,24.3427,24.2952,24.3332,13800.0
2011-07-01 10:25:00,25.61,25.62,25.59,25.6,13600.0,24.3332,24.3427,24.3142,24.3237,13600.0
2011-07-01 10:30:00,25.6,25.62,25.6,25.6,11000.0,24.3237,24.3427,24.3237,24.3237,11000.0
2011-07-01 10:35:00,25.6,25.61,25.6,25.61,4000.0,24.3237,24.3332,24.3237,24.3332,4000.0
2011-07-01 10:40:00,25.61,25.62,25.6,25.6,10400.0,24.3332,24.3427,24.3237,24.3237,10400.0
2011-07-01 10:45:00,25.61,25.64,25.61,25.64,44600.0,24.3332,24.3617,24.3332,24.3617,44600.0
2011-07-01 10:50:00,25.63,25.65,25.63,25.64,4600.0,24.3522,24.3712,24.3522,24.3617,4600.0
2011-07-01 10:55:00,25.64,25.65,25.61,25.62,5200.0,24.3617,24.3712,24.3332,24.3427,5200.0
2011-07-01 11:00:00,25.63,25.65,25.63,25.65,2600.0,24.3522,24.3712,24.3522,24.3712,2600.0
2011-07-01 11:05:00,25.66,25.66,25.6,25.63,9400.0,24.3807,24.3807,24.3237,24.3522,9400.0
2011-07-01 11:10:00,25.64,25.65,25.63,25.64,4800.0,24.3617,24.3712,24.3522,24.3617,4800.0
2011-07-01 11:15:00,25.63,25.65,25.62,25.62,6800.0,24.3522,24.3712,24.3427,24.3427,6800.0
2011-07-01 11:20:00,25.63,25.65,25.63,25.64,12200.0,24.3522,24.3712,24.3522,24.3617,12200.0
2011-07-01 11:25:00,25.64,25.65,25.62,25.63,6000.0,24.3617,24.3712,24.3427,24.3522,6000.0
2011-07-01 11:30:00,25.64,25.65,25.61,25.61,9200.0,24.3617,24.3712,24.3332,24.3332,9200.0
2011-07-01 11:35:00,25.61,25.62,25.59,25.6,7200.0,24.3332,24.3427,24.3142,24.3237,7200.0
2011-07-01 11:40:00,25.6,25.6,25.57,25.58,14000.0,24.3237,24.3237,24.2952,24.3047,14000.0
2011-07-01 11:45:00,25.58,25.58,25.56,25.57,7200.0,24.3047,24.3047,24.2857,24.2952,7200.0
2011-07-01 11:50:00,25.58,25.58,25.57,25.57,9400.0,24.3047,24.3047,24.2952,24.2952,9400.0
2011-07-01 11:55:00,25.58,25.6,25.57,25.59,34600.0,24.3047,24.3237,24.2952,24.3142,34600.0
2011-07-01 12:00:00,25.59,25.6,25.58,25.59,3400.0,24.3142,24.3237,24.3047,24.3142,3400.0
2011-07-01 12:05:00,25.6,25.6,25.59,25.6,12600.0,24.3237,24.3237,24.3142,24.3237,12600.0
2011-07-01 12:10:00,25.6,25.6,25.59,25.59,10200.0,24.3237,24.3237,24.3142,24.3142,10200.0
2011-07-01 12:15:00,25.59,25.6,25.58,25.59,5800.0,24.3142,24.3237,24.3047,24.3142,5800.0
2011-07-01 12:20:00,25.58,25.59,25.58,25.58,4600.0,24.3047,24.3142,24.3047,24.3047,4600.0
2011-07-01 12:25:00,25.59,25.6,25.58,25.6,13200.0,24.3142,24.3237,24.3047,24.3237,13200.0
2011-07-01 12:30:00,25.59,25.6,25.59,25.59,15000.0,24.3142,24.3237,24.3142,24.3142,15000.0
2011-07-01 12:35:00,25.59,25.6,25.59,25.59,4600.0,24.3142,24.3237,24.3142,24.3142,4600.0
2011-07-01 12:40:00,25.6,25.61,25.59,25.61,31600.0,24.3237,24.3332,24.3142,24.3332,31600.0
2011-07-01 12:45:00,25.61,25.61,25.61,25.61,4600.0,24.3332,24.3332,24.3332,24.3332,4600.0
2011-07-01 12:50:00,25.61,25.63,25.61,25.61,3800.0,24.3332,24.3522,24.3332,24.3332,3800.0
2011-07-01 12:55:00,25.62,25.63,25.61,25.63,2600.0,24.3427,24.3522,24.3332,24.3522,2600.0
2011-07-01 13:00:00,25.63,25.65,25.63,25.64,3000.0,24.3522,24.3712,24.3522,24.3617,3000.0
2011-07-01 13:05:00,25.64,25.65,25.64,25.65,4800.0,24.3617,24.3712,24.3617,24.3712,4800.0
2011-07-01 13:10:00,25.64,25.65,25.63,25.63,9800.0,24.3617,24.3712,24.3522,24.3522,9800.0
2011-07-01 13:15:00,25.63,25.68,25.62,25.68,11600.0,24.3522,24.3997,24.3427,24.3997,11600.0
2011-07-01 13:20:00,25.67,25.67,25.67,25.67,1600.0,24.3902,24.3902,24.3902,24.3902,1600.0
2011-07-01 13:25:00,25.67,25.68,25.66,25.67,1600.0,24.3902,24.3997,24.3807,24.3902,1600.0
2011-07-01 13:30:00,25.67,25.68,25.67,25.68,4400.0,24.3902,24.3997,24.3902,24.3997,4400.0
2011-07-01 13:35:00,25.68,25.69,25.67,25.68,3800.0,24.3997,24.4092,24.3902,24.3997,3800.0
2011-07-01 13:40:00,25.7,25.7,25.65,25.66,3400.0,24.4187,24.4187,24.3712,24.3807,3400.0
2011-07-01 13:45:00,25.66,25.68,25.66,25.67,3400.0,24.3807,24.3997,24.3807,24.3902,3400.0
2011-07-01 13:50:00,25.68,25.69,25.68,25.68,2800.0,24.3997,24.4092,24.3997,24.3997,2800.0
2011-07-01 13:55:00,25.68,25.69,25.67,25.67,3600.0,24.3997,24.4092,24.3902,24.3902,3600.0
2011-07-01 14:00:00,25.67,25.68,25.67,25.68,1200.0,24.3902,24.3997,24.3902,24.3997,1200.0
2011-07-01 14:05:00,25.68,25.68,25.67,25.68,3200.0,24.3997,24.3997,24.3902,24.3997,3200.0
2011-07-01 14:10:00,25.68,25.68,25.66,25.67,2000.0,24.3997,24.3997,24.3807,24.3902,2000.0
2011-07-01 14:15:00,25.67,25.7,25.67,25.69,3400.0,24.3902,24.4187,24.3902,24.4092,3400.0
2011-07-01 14:20:00,25.68,25.7,25.68,25.69,4800.0,24.3997,24.4187,24.3997,24.4092,4800.0
2011-07-01 14:25:00,25.7,25.71,25.69,25.7,2800.0,24.4187,24.4282,24.4092,24.4187,2800.0
2011-07-01 14:30:00,25.7,25.72,25.7,25.71,5600.0,24.4187,24.4377,24.4187,24.4282,5600.0
2011-07-01 14:35:00,25.71,25.71,25.68,25.68,6000.0,24.4282,24.4282,24.3997,24.3997,6000.0
2011-07-01 14:40:00,25.68,25.7,25.66,25.68,11400.0,24.3997,24.4187,24.3807,24.3997,11400.0
2011-07-01 14:45:00,25.68,25.69,25.65,25.66,6600.0,24.3997,24.4092,24.3712,24.3807,6600.0
2011-07-01 14:50:00,25.66,25.67,25.65,25.66,4200.0,24.3807,24.3902,24.3712,24.3807,4200.0
2011-07-01 14:55:00,25.65,25.66,25.59,25.62,42800.0,24.3712,24.3807,24.3142,24.3427,42800.0
2011-07-01 15:00:00,25.63,25.65,25.61,25.61,10000.0,24.3522,24.3712,24.3332,24.3332,10000.0
2011-07-01 15:05:00,25.63,25.64,25.62,25.63,6600.0,24.3522,24.3617,24.3427,24.3522,6600.0
2011-07-01 15:10:00,25.63,25.65,25.62,25.65,10000.0,24.3522,24.3712,24.3427,24.3712,10000.0
2011-07-01 15:15:00,25.65,25.65,25.61,25.63,9800.0,24.3712,24.3712,24.3332,24.3522,9800.0
2011-07-01 15:20:00,25.63,25.64,25.61,25.63,11400.0,24.3522,24.3617,24.3332,24.3522,11400.0
2011-07-01 15:25:00,25.62,25.65,25.61,25.64,15000.0,24.3427,24.3712,24.3332,24.3617,15000.0
2011-07-01 15:30:00,25.64,25.65,25.62,25.65,21200.0,24.3617,24.3712,24.3427,24.3712,21200.0
2011-07-01 15:35:00,25.65,25.66,25.64,25.65,14200.0,24.3712,24.3807,24.3617,24.3712,14200.0
2011-07-01 15:40:00,25.66,25.68,25.64,25.67,19000.0,24.3807,24.3997,24.3617,24.3902,19000.0
2011-07-01 15:45:00,25.67,25.71,25.67,25.7,23000.0,24.3902,24.4282,24.3902,24.4187,23000.0
2011-07-01 15:50:00,25.7,25.71,25.67,25.67,29000.0,24.4187,24.4282,24.3902,24.3902,29000.0
2011-07-01 15:55:00,25.67,25.69,25.67,25.67,42200.0,24.3902,24.4092,24.3902,24.3902,42200.0
2011-07-05 09:30:00,25.72,25.73,25.53,25.64,10000.0,24.4377,24.4472,24.2572,24.3617,10000.0
2011-07-05 09:35:00,25.6,25.61,25.53,25.58,3200.0,24.3237,24.3332,24.2572,24.3047,3200.0
2011-07-05 09:40:00,25.58,25.63,25.58,25.61,3400.0,24.3047,24.3522,24.3047,24.3332,3400.0
2011-07-05 09:45:00,25.61,25.61,25.51,25.51,4400.0,24.3332,24.3332,24.2382,24.2382,4400.0
2011-07-05 09:50:00,25.54,25.55,25.48,25.51,6600.0,24.2667,24.2762,24.2097,24.2382,6600.0
2011-07-05 09:55:00,25.56,25.58,25.56,25.57,1600.0,24.2857,24.3047,24.2857,24.2952,1600.0
2011-07-05 10:00:00,25.54,25.54,25.5,25.54,7800.0,24.2667,24.2667,24.2287,24.2667,7800.0
2011-07-05 10:05:00,25.55,25.57,25.52,25.54,4000.0,24.2762,24.2952,24.2477,24.2667,4000.0
2011-07-05 10:10:00,25.54,25.59,25.54,25.54,3600.0,24.2667,24.3142,24.2667,24.2667,3600.0
2011-07-05 10:15:00,25.53,25.53,25.43,25.43,3000.0,24.2572,24.2572,24.1622,24.1622,3000.0
2011-07-05 10:20:00,25.43,25.46,25.42,25.46,3800.0,24.1622,24.1907,24.1527,24.1907,3800.0
2011-07-05 10:25:00,25.46,25.5,25.46,25.5,3800.0,24.1907,24.2287,24.1907,24.2287,3800.0
2011-07-05 10:30:00,25.5,25.54,25.5,25.54,3200.0,24.2287,24.2667,24.2287,24.2667,3200.0
2011-07-05 10:35:00,25.54,25.55,25.53,25.55,14800.0,24.2667,24.2762,24.2572,24.2762,14800.0
2011-07-05 10:40:00,25.57,25.6,25.56,25.59,4200.0,24.2952,24.3237,24.2857,24.3142,4200.0
2011-07-05 10:45:00,25.59,25.6,25.53,25.53,6400.0,24.3142,24.3237,24.2572,24.2572,6400.0
2011-07-05 10:50:00,25.54,25.54,25.5,25.5,1600.0,24.2667,24.2667,24.2287,24.2287,1600.0
2011-07-05 10:55:00,25.5,25.55,25.49,25.53,25800.0,24.2287,24.2762,24.2192,24.2572,25800.0
2011-07-05 11:00:00,25.52,25.52,25.5,25.52,1600.0,24.2477,24.2477,24.2287,24.2477,1600.0
2011-07-05 11:05:00,25.52,25.52,25.48,25.49,4200.0,24.2477,24.2477,24.2097,24.2192,4200.0
2011-07-05 11:10:00,25.5,25.56,25.5,25.54,4000.0,24.2287,24.2857,24.2287,24.2667,4000.0
2011-07-05 11:15:00,25.55,25.57,25.55,25.56,2600.0,24.2762,24.2952,24.2762,24.2857,2600.0
2011-07-05 11:20:00,25.56,25.57,25.55,25.55,3400.0,24.2857,24.2952,24.2762,24.2762,3400.0
2011-07-05 11:25:00,25.55,25.55,25.51,25.54,8800.0,24.2762,24.2762,24.2382,24.2667,8800.0
2011-07-05 11:30:00,25.53,25.57,25.53,25.53,2600.0,24.2572,24.2952,24.2572,24.2572,2600.0
2011-07-05 11:35:00,25.53,25.53,25.53,25.53,800.0,24.2572,24.2572,24.2572,24.2572,800.0
2011-07-05 11:40:00,25.53,25.54,25.53,25.54,2400.0,24.2572,24.2667,24.2572,24.2667,2400.0
2011-07-05 11:45:00,25.53,25.55,25.52,25.55,3600.0,24.2572,24.2762,24.2477,24.2762,3600.0
2011-07-05 11:50:00,25.55,25.57,25.54,25.54,4000.0,24.2762,24.2952,24.2667,24.2667,4000.0
2011-07-05 11:55:00,25.55,25.55,25.52,25.55,2800.0,24.2762,24.2762,24.2477,24.2762,2800.0
2011-07-05 12:00:00,25.56,25.56,25.54,25.55,1000.0,24.2857,24.2857,24.2667,24.2762,1000.0
2011-07-05 12:05:00,25.55,25.55,25.53,25.53,1000.0,24.2762,24.2762,24.2572,24.2572,1000.0
2011-07-05 12:10:00,25.53,25.54,25.5,25.5,16200.0,24.2572,24.2667,24.2287,24.2287,16200.0
2011-07-05 12:15:00,25.51,25.52,25.5,25.52,6800.0,24.2382,24.2477,24.2287,24.2477,6800.0
2011-07-05 12:20:00,25.52,25.55,25.52,25.55,2600.0,24.2477,24.2762,24.2477,24.2762,2600.0
2011-07-05 12:25:00,25.57,25.59,25.56,25.59,3000.0,24.2952,24.3142,24.2857,24.3142,3000.0
2011-07-05 12:30:00,25.59,25.59,25.52,25.54,19800.0,24.3142,24.3142,24.2477,24.2667,19800.0
2011-07-05 12:35:00,25.55,25.59,25.54,25.59,28200.0,24.2762,24.3142,24.2667,24.3142,28200.0
2011-07-05 12:40:00,25.58,25.6,25.58,25.58,8400.0,24.3047,24.3237,24.3047,24.3047,8400.0
2011-07-05 12:45:00,25.58,25.58,25.56,25.56,2400.0,24.3047,24.3047,24.2857,24.2857,2400.0
2011-07-05 12:50:00,25.57,25.58,25.56,25.56,1000.0,24.2952,24.3047,24.2857,24.2857,1000.0
2011-07-05 12:55:00,25.57,25.58,25.56,25.58,5600.0,24.2952,24.3047,24.2857,24.3047,5600.0
2011-07-05 13:00:00,25.58,25.58,25.57,25.58,1400.0,24.3047,24.3047,24.2952,24.3047,1400.0
2011-07-05 13:05:00,25.58,25.59,25.58,25.59,800.0,24.3047,24.3142,24.3047,24.3142,800.0
2011-07-05 13:10:00,25.59,25.59,25.57,25.57,4800.0,24.3142,24.3142,24.2952,24.2952,4800.0
2011-07-05 13:15:00,25.57,25.57,25.56,25.56,1800.0,24.2952,24.2952,24.2857,24.2857,1800.0
2011-07-05 13:20:00,25.57,25.57,25.55,25.56,2800.0,24.2952,24.2952,24.2762,24.2857,2800.0
2011-07-05 13:25:00,25.56,25.57,25.56,25.57,2000.0,24.2857,24.2952,24.2857,24.2952,2000.0
2011-07-05 13:30:00,25.57,25.57,25.56,25.57,9200.0,24.2952,24.2952,24.2857,24.2952,9200.0
2011-07-05 13:35:00,25.57,25.58,25.57,25.57,2600.0,24.2952,24.3047,24.2952,24.2952,2600.0
2011-07-05 13:40:00,25.58,25.58,25.57,25.57,1200.0,24.3047,24.3047,24.2952,24.2952,1200.0
2011-07-05 13:45:00,25.58,25.61,25.58,25.61,3000.0,24.3047,24.3332,24.3047,24.3332,3000.0
2011-07-05 13:50:00,25.62,25.62,25.59,25.6,3600.0,24.3427,24.3427,24.3142,24.3237,3600.0
2011-07-05 13:55:00,25.61,25.64,25.61,25.62,4600.0,24.3332,24.3617,24.3332,24.3427,4600.0
2011-07-05 14:00:00,25.62,25.63,25.57,25.59,9400.0,24.3427,24.3522,24.2952,24.3142,9400.0
2011-07-05 14:05:00,25.58,25.59,25.57,25.57,2600.0,24.3047,24.3142,24.2952,24.2952,2600.0
2011-07-05 14:10:00,25.57,25.57,25.57,25.57,2800.0,24.2952,24.2952,24.2952,24.2952,2800.0
2011-07-05 14:15:00,25.58,25.58,25.55,25.55,4200.0,24.3047,24.3047,24.2762,24.2762,4200.0
2011-07-05 14:20:00,25.55,25.56,25.52,25.56,3400.0,24.2762,24.2857,24.2477,24.2857,3400.0
2011-07-05 14:25:00,25.55,25.55,25.51,25.51,2400.0,24.2762,24.2762,24.2382,24.2382,2400.0
2011-07-05 14:30:00,25.5,25.53,25.5,25.5,4000.0,24.2287,24.2572,24.2287,24.2287,4000.0
2011-07-05 14:35:00,25.52,25.57,25.51,25.55,8000.0,24.2477,24.2952,24.2382,24.2762,8000.0
2011-07-05 14:40:00,25.56,25.58,25.56,25.57,4200.0,24.2857,24.3047,24.2857,24.2952,4200.0
2011-07-05 14:45:00,25.57,25.6,25.57,25.6,2400.0,24.2952,24.3237,24.2952,24.3237,2400.0
2011-07-05 14:50:00,25.6,25.6,25.55,25.55,6800.0,24.3237,24.3237,24.2762,24.2762,6800.0
2011-07-05 14:55:00,25.57,25.59,25.56,25.57,3200.0,24.2952,24.3142,24.2857,24.2952,3200.0
2011-07-05 15:00:00,25.58,25.59,25.57,25.58,6400.0,24.3047,24.3142,24.2952,24.3047,6400.0
2011-07-05 15:05:00,25.57,25.58,25.56,25.58,5800.0,24.2952,24.3047,24.2857,24.3047,5800.0
2011-07-05 15:10:00,25.58,25.58,25.56,25.57,5000.0,24.3047,24.3047,24.2857,24.2952,5000.0
2011-07-05 15:15:00,25.57,25.6,25.57,25.59,7000.0,24.2952,24.3237,24.2952,24.3142,7000.0
2011-07-05 15:20:00,25.59,25.61,25.59,25.61,6000.0,24.3142,24.3332,24.3142,24.3332,6000.0
2011-07-05 15:25:00,25.61,25.63,25.61,25.63,8800.0,24.3332,24.3522,24.3332,24.3522,8800.0
2011-07-05 15:30:00,25.61,25.63,25.6,25.6,19000.0,24.3332,24.3522,24.3237,24.3237,19000.0
2011-07-05 15:35:00,25.6,25.6,25.58,25.59,9800.0,24.3237,24.3237,24.3047,24.3142,9800.0
2011-07-05 15:40:00,25.58,25.58,25.56,25.57,12600.0,24.3047,24.3047,24.2857,24.2952,12600.0
2011-07-05 15:45:00,25.57,25.58,25.54,25.55,34800.0,24.2952,24.3047,24.2667,24.2762,34800.0
2011-07-05 15:50:00,25.55,25.56,25.53,25.56,38000.0,24.2762,24.2857,24.2572,24.2857,38000.0
2011-07-05 15:55:00,25.56,25.56,25.5,25.54,57200.0,24.2857,24.2857,24.2287,24.2667,57200.0
2011-07-06 09:30:00,25.43,25.51,25.35,25.47,16600.0,24.1622,24.2382,24.0862,24.2002,16600.0
2011-07-06 09:35:00,25.51,25.57,25.51,25.57,4800.0,24.2382,24.2952,24.2382,24.2952,4800.0
2011-07-06 09:40:00,25.55,25.56,25.5,25.51,5600.0,24.2762,24.2857,24.2287,24.2382,5600.0
2011-07-06 09:45:00,25.51,25.55,25.5,25.54,1800.0,24.2382,24.2762,24.2287,24.2667,1800.0
2011-07-06 09:50:00,25.59,25.59,25.53,25.55,9200.0,24.3142,24.3142,24.2572,24.2762,9200.0
2011-07-06 09:55:00,25.53,25.55,25.53,25.54,3400.0,24.2572,24.2762,24.2572,24.2667,3400.0
2011-07-06 10:00:00,25.55,25.55,25.48,25.52,7000.0,24.2762,24.2762,24.2097,24.2477,7000.0
2011-07-06 10:05:00,25.5,25.57,25.5,25.55,19400.0,24.2287,24.2952,24.2287,24.2762,19400.0
2011-07-06 10:10:00,25.57,25.59,25.54,25.54,9000.0,24.2952,24.3142,24.2667,24.2667,9000.0
2011-07-06 10:15:00,25.53,25.54,25.5,25.5,13800.0,24.2572,24.2667,24.2287,24.2287,13800.0
2011-07-06 10:20:00,25.52,25.56,25.51,25.56,4000.0,24.2477,24.2857,24.2382,24.2857,4000.0
2011-07-06 10:25:00,25.56,25.63,25.55,25.63,23800.0,24.2857,24.3522,24.2762,24.3522,23800.0
2011-07-06 10:30:00,25.63,25.68,25.61,25.61,21800.0,24.3522,24.3997,24.3332,24.3332,21800.0
2011-07-06 10:35:00,25.61,25.63,25.61,25.63,4600.0,24.3332,24.3522,24.3332,24.3522,4600.0
2011-07-06 10:40:00,25.63,25.64,25.61,25.63,3400.0,24.3522,24.3617,24.3332,24.3522,3400.0
2011-07-06 10:45:00,25.62,25.62,25.59,25.61,8200.0,24.3427,24.3427,24.3142,24.3332,8200.0
2011-07-06 10:50:00,25.62,25.64,25.61,25.64,2400.0,24.3427,24.3617,24.3332,24.3617,2400.0
2011-07-06 10:55:00,25.64,25.65,25.63,25.64,5800.0,24.3617,24.3712,24.3522,24.3617,5800.0
2011-07-06 11:00:00,25.64,25.65,25.61,25.64,18200.0,24.3617,24.3712,24.3332,24.3617,18200.0
2011-07-06 11:05:00,25.63,25.64,25.63,25.63,2000.0,24.3522,24.3617,24.3522,24.3522,2000.0
2011-07-06 11:10:00,25.61,25.64,25.61,25.61,4600.0,24.3332,24.3617,24.3332,24.3332,4600.0
2011-07-06 11:15:00,25.61,25.63,25.61,25.61,5400.0,24.3332,24.3522,24.3332,24.3332,5400.0
2011-07-06 11:20:00,25.61,25.63,25.61,25.63,3800.0,24.3332,24.3522,24.3332,24.3522,3800.0
2011-07-06 11:25:00,25.61,25.62,25.61,25.61,800.0,24.3332,24.3427,24.3332,24.3332,800.0
2011-07-06 11:30:00,25.61,25.65,25.61,25.65,3000.0,24.3332,24.3712,24.3332,24.3712,3000.0
2011-07-06 11:35:00,25.65,25.68,25.65,25.68,7800.0,24.3712,24.3997,24.3712,24.3997,7800.0
2011-07-06 11:40:00,25.67,25.71,25.67,25.7,4600.0,24.3902,24.4282,24.3902,24.4187,4600.0
2011-07-06 11:45:00,25.69,25.71,25.68,25.7,5000.0,24.4092,24.4282,24.3997,24.4187,5000.0
2011-07-06 11:50:00,25.68,25.68,25.66,25.68,2800.0,24.3997,24.3997,24.3807,24.3997,2800.0
2011-07-06 11:55:00,25.68,25.73,25.68,25.73,1800.0,24.3997,24.4472,24.3997,24.4472,1800.0
2011-07-06 12:00:00,25.74,25.76,25.74,25.75,2200.0,24.4567,24.4757,24.4567,24.4662,2200.0
2011-07-06 12:05:00,25.74,25.74,25.68,25.7,4800.0,24.4567,24.4567,24.3997,24.4187,4800.0
2011-07-06 12:10:00,25.68,25.68,25.65,25.66,5800.0,24.3997,24.3997,24.3712,24.3807,5800.0
2011-07-06 12:15:00,25.66,25.68,25.66,25.68,6000.0,24.3807,24.3997,24.3807,24.3997,6000.0
2011-07-06 12:20:00,25.68,25.69,25.68,25.68,10000.0,24.3997,24.4092,24.3997,24.3997,10000.0
2011-07-06 12:25:00,25.68,25.71,25.68,25.69,3600.0,24.3997,24.4282,24.3997,24.4092,3600.0
2011-07-06 12:30:00,25.7,25.7,25.68,25.68,7000.0,24.4187,24.4187,24.3997,24.3997,7000.0
2011-07-06 12:35:00,25.68,25.72,25.68,25.72,10000.0,24.3997,24.4377,24.3997,24.4377,10000.0
2011-07-06 12:40:00,25.74,25.75,25.74,25.74,3400.0,24.4567,24.4662,24.4567,24.4567,3400.0
2011-07-06 12:45:00,25.74,25.74,25.73,25.73,2000.0,24.4567,24.4567,24.4472,24.4472,2000.0
2011-07-06 12:50:00,25.73,25.75,25.73,25.75,4600.0,24.4472,24.4662,24.4472,24.4662,4600.0
2011-07-06 12:55:00,25.75,25.79,25.75,25.77,13400.0,24.4662,24.5042,24.4662,24.4852,13400.0
2011-07-06 13:00:00,25.78,25.79,25.77,25.78,11600.0,24.4947,24.5042,24.4852,24.4947,11600.0
2011-07-06 13:05:00,25.78,25.8,25.77,25.77,3200.0,24.4947,24.5137,24.4852,24.4852,3200.0
2011-07-06 13:10:00,25.77,25.79,25.74,25.74,7600.0,24.4852,24.5042,24.4567,24.4567,7600.0
2011-07-06 13:15:00,25.74,25.76,25.72,25.76,11000.0,24.4567,24.4757,24.4377,24.4757,11000.0
2011-07-06 13:20:00,25.77,25.78,25.75,25.77,2200.0,24.4852,24.4947,24.4662,24.4852,2200.0
2011-07-06 13:25:00,25.77,25.79,25.77,25.79,3200.0,24.4852,24.5042,24.4852,24.5042,3200.0
2011-07-06 13:30:00,25.79,25.79,25.79,25.79,2600.0,24.5042,24.5042,24.5042,24.5042,2600.0
2011-07-06 13:35:00,25.78,25.81,25.78,25.81,2800.0,24.4947,24.5232,24.4947,24.5232,2800.0
2011-07-06 13:40:00,25.81,25.81,25.8,25.81,3000.0,24.5232,24.5232,24.5137,24.5232,3000.0
2011-07-06 13:45:00,25.79,25.8,25.79,25.8,600.0,24.5042,24.5137,24.5042,24.5137,600.0
2011-07-06 13:50:00,25.79,25.79,25.74,25.74,3600.0,24.5042,24.5042,24.4567,24.4567,3600.0
2011-07-06 13:55:00,25.73,25.8,25.73,25.79,3400.0,24.4472,24.5137,24.4472,24.5042,3400.0
2011-07-06 14:00:00,25.8,25.8,25.79,25.8,3000.0,24.5137,24.5137,24.5042,24.5137,3000.0
2011-07-06 14:05:00,25.8,25.8,25.78,25.79,6800.0,24.5137,24.5137,24.4947,24.5042,6800.0
2011-07-06 14:10:00,25.77,25.83,25.77,25.81,6000.0,24.4852,24.5423,24.4852,24.5232,6000.0
2011-07-06 14:15:00,25.81,25.83,25.8,25.82,4400.0,24.5232,24.5423,24.5137,24.5328,4400.0
2011-07-06 14:20:00,25.83,25.83,25.8,25.82,6800.0,24.5423,24.5423,24.5137,24.5328,6800.0
2011-07-06 14:25:00,25.81,25.83,25.81,25.83,4200.0,24.5232,24.5423,24.5232,24.5423,4200.0
2011-07-06 14:30:00,25.84,25.84,25.79,25.8,5600.0,24.5518,24.5518,24.5042,24.5137,5600.0
2011-07-06 14:35:00,25.79,25.81,25.78,25.8,11600.0,24.5042,24.5232,24.4947,24.5137,11600.0
2011-07-06 14:40:00,25.8,25.82,25.8,25.82,4800.0,24.5137,24.5328,24.5137,24.5328,4800.0
2011-07-06 14:45:00,25.81,25.84,25.81,25.82,6800.0,24.5232,24.5518,24.5232,24.5328,6800.0
2011-07-06 14:50:00,25.82,25.84,25.81,25.81,12600.0,24.5328,24.5518,24.5232,24.5232,12600.0
2011-07-06 14:55:00,25.81,25.82,25.78,25.79,18600.0,24.5232,24.5328,24.4947,24.5042,18600.0
2011-07-06 15:00:00,25.8,25.81,25.78,25.79,10400.0,24.5137,24.5232,24.4947,24.5042,10400.0
2011-07-06 15:05:00,25.78,25.82,25.77,25.81,8600.0,24.4947,24.5328,24.4852,24.5232,8600.0
2011-07-06 15:10:00,25.81,25.82,25.79,25.8,7400.0,24.5232,24.5328,24.5042,24.5137,7400.0
2011-07-06 15:15:00,25.8,25.82,25.79,25.82,6600.0,24.5137,24.5328,24.5042,24.5328,6600.0
2011-07-06 15:20:00,25.82,25.83,25.82,25.83,6600.0,24.5328,24.5423,24.5328,24.5423,6600.0
2011-07-06 15:25:00,25.83,25.84,25.81,25.82,10400.0,24.5423,24.5518,24.5232,24.5328,10400.0
2011-07-06 15:30:00,25.82,25.82,25.8,25.8,7400.0,24.5328,24.5328,24.5137,24.5137,7400.0
2011-07-06 15:35:00,25.81,25.81,25.77,25.77,10000.0,24.5232,24.5232,24.4852,24.4852,10000.0
2011-07-06 15:40:00,25.77,25.8,25.77,25.79,13400.0,24.4852,24.5137,24.4852,24.5042,13400.0
2011-07-06 15:45:00,25.8,25.81,25.77,25.77,21400.0,24.5137,24.5232,24.4852,24.4852,21400.0
2011-07-06 15:50:00,25.77,25.81,25.77,25.81,15000.0,24.4852,24.5232,24.4852,24.5232,15000.0
2011-07-06 15:55:00,25.8,25.81,25.8,25.81,26000.0,24.5137,24.5232,24.5137,24.5232,26000.0
2011-07-07 09:30:00,25.97,26.0,25.92,25.92,13800.0,24.6753,24.7038,24.6278,24.6278,13800.0
2011-07-07 09:35:00,25.95,26.0,25.95,26.0,6200.0,24.6563,24.7038,24.6563,24.7038,6200.0
2011-07-07 09:40:00,26.0,26.02,25.99,26.0,7600.0,24.7038,24.7228,24.6943,24.7038,7600.0
2011-07-07 09:45:00,25.99,26.0,25.97,25.97,5400.0,24.6943,24.7038,24.6753,24.6753,5400.0
2011-07-07 09:50:00,25.96,26.05,25.96,26.03,3800.0,24.6658,24.7513,24.6658,24.7323,3800.0
2011-07-07 09:55:00,26.01,26.01,26.0,26.0,1200.0,24.7133,24.7133,24.7038,24.7038,1200.0
2011-07-07 10:00:00,26.0,26.0,25.99,26.0,2400.0,24.7038,24.7038,24.6943,24.7038,2400.0
2011-07-07 10:05:00,26.0,26.01,25.96,25.96,4800.0,24.7038,24.7133,24.6658,24.6658,4800.0
2011-07-07 10:10:00,25.95,26.01,25.95,26.0,2400.0,24.6563,24.7133,24.6563,24.7038,2400.0
2011-07-07 10:15:00,25.99,26.0,25.97,25.99,2200.0,24.6943,24.7038,24.6753,24.6943,2200.0
2011-07-07 10:20:00,26.0,26.0,25.99,25.99,2600.0,24.7038,24.7038,24.6943,24.6943,2600.0
2011-07-07 10:25:00,25.99,26.0,25.99,26.0,2000.0,24.6943,24.7038,24.6943,24.7038,2000.0
2011-07-07 10:30:00,26.0,26.05,26.0,26.04,3400.0,24.7038,24.7513,24.7038,24.7418,3400.0
2011-07-07 10:35:00,26.06,26.07,26.05,26.05,4400.0,24.7608,24.7703,24.7513,24.7513,4400.0
2011-07-07 10:40:00,26.05,26.07,26.05,26.06,3800.0,24.7513,24.7703,24.7513,24.7608,3800.0
2011-07-07 10:45:00,26.06,26.09,26.05,26.08,10800.0,24.7608,24.7893,24.7513,24.7798,10800.0
2011-07-07 10:50:00,26.07,26.07,26.0,26.0,10200.0,24.7703,24.7703,24.7038,24.7038,10200.0
2011-07-07 10:55:00,25.98,26.03,25.98,26.01,4600.0,24.6848,24.7323,24.6848,24.7133,4600.0
2011-07-07 11:00:00,26.01,26.04,26.0,26.03,8800.0,24.7133,24.7418,24.7038,24.7323,8800.0
2011-07-07 11:05:00,26.0,26.02,26.0,26.02,1800.0,24.7038,24.7228,24.7038,24.7228,1800.0
2011-07-07 11:10:00,26.02,26.03,25.94,25.96,10800.0,24.7228,24.7323,24.6468,24.6658,10800.0
2011-07-07 11:15:00,25.96,26.14,25.95,26.07,144000.0,24.6658,24.8368,24.6563,24.7703,144000.0
2011-07-07 11:20:00,26.06,26.1,26.0,26.08,55000.0,24.7608,24.7988,24.7038,24.7798,55000.0
2011-07-07 11:25:00,26.09,26.14,26.06,26.11,26000.0,24.7893,24.8368,24.7608,24.8083,26000.0
2011-07-07 11:30:00,26.11,26.11,26.11,26.11,0.0,24.8083,24.8083,24.8083,24.8083,0.0
2011-07-07 11:35:00,26.09,26.11,26.09,26.11,600.0,24.7893,24.8083,24.7893,24.8083,600.0
2011-07-07 11:40:00,26.08,26.08,26.07,26.07,1400.0,24.7798,24.7798,24.7703,24.7703,1400.0
2011-07-07 11:45:00,26.08,26.09,26.08,26.09,1200.0,24.7798,24.7893,24.7798,24.7893,1200.0
2011-07-07 11:50:00,26.08,26.08,26.08,26.08,800.0,24.7798,24.7798,24.7798,24.7798,800.0
2011-07-07 11:55:00,26.09,26.1,26.09,26.09,800.0,24.7893,24.7988,24.7893,24.7893,800.0
2011-07-07 12:00:00,26.08,26.08,26.07,26.07,800.0,24.7798,24.7798,24.7703,24.7703,800.0
2011-07-07 12:05:00,26.08,26.11,26.08,26.11,1200.0,24.7798,24.8083,24.7798,24.8083,1200.0
2011-07-07 12:10:00,26.11,26.11,26.1,26.11,600.0,24.8083,24.8083,24.7988,24.8083,600.0
2011-07-07 12:15:00,26.14,26.14,26.12,26.13,4000.0,24.8368,24.8368,24.8178,24.8273,4000.0
2011-07-07 12:20:00,26.13,26.13,26.09,26.1,10800.0,24.8273,24.8273,24.7893,24.7988,10800.0
2011-07-07 12:25:00,26.12,26.13,26.12,26.12,800.0,24.8178,24.8273,24.8178,24.8178,800.0
2011-07-07 12:30:00,26.11,26.12,26.09,26.11,7400.0,24.8083,24.8178,24.7893,24.8083,7400.0
2011-07-07 12:35:00,26.12,26.13,26.08,26.12,14000.0,24.8178,24.8273,24.7798,24.8178,14000.0
2011-07-07 12:40:00,26.11,26.12,26.1,26.1,600.0,24.8083,24.8178,24.7988,24.7988,600.0
2011-07-07 12:45:00,26.1,26.1,26.1,26.1,800.0,24.7988,24.7988,24.7988,24.7988,800.0
2011-07-07 12:50:00,26.1,26.1,26.08,26.1,2400.0,24.7988,24.7988,24.7798,24.7988,2400.0
2011-07-07 12:55:00,26.1,26.1,26.1,26.1,1000.0,24.7988,24.7988,24.7988,24.7988,1000.0
2011-07-07 13:00:00,26.08,26.09,26.08,26.09,600.0,24.7798,24.7893,24.7798,24.7893,600.0
2011-07-07 13:05:00,26.09,26.09,26.09,26.09,0.0,24.7893,24.7893,24.7893,24.7893,0.0
2011-07-07 13:10:00,26.07,26.09,26.07,26.08,2000.0,24.7703,24.7893,24.7703,24.7798,2000.0
2011-07-07 13:15:00,26.09,26.1,26.08,26.08,1800.0,24.7893,24.7988,24.7798,24.7798,1800.0
2011-07-07 13:20:00,26.09,26.09,26.09,26.09,400.0,24.7893,24.7893,24.7893,24.7893,400.0
2011-07-07 13:25:00,26.09,26.1,26.06,26.1,32800.0,24.7893,24.7988,24.7608,24.7988,32800.0
2011-07-07 13:30:00,26.08,26.1,26.08,26.1,1000.0,24.7798,24.7988,24.7798,24.7988,1000.0
2011-07-07 13:35:00,26.1,26.1,26.09,26.09,1000.0,24.7988,24.7988,24.7893,24.7893,1000.0
2011-07-07 13:40:00,26.1,26.1,26.09,26.1,5000.0,24.7988,24.7988,24.7893,24.7988,5000.0
2011-07-07 13:45:00,26.09,26.09,26.08,26.08,1200.0,24.7893,24.7893,24.7798,24.7798,1200.0
2011-07-07 13:50:00,26.08,26.1,26.08,26.09,2200.0,24.7798,24.7988,24.7798,24.7893,2200.0
2011-07-07 13:55:00,26.09,26.09,26.06,26.06,20000.0,24.7893,24.7893,24.7608,24.7608,20000.0
2011-07-07 14:00:00,26.07,26.1,26.06,26.1,11000.0,24.7703,24.7988,24.7608,24.7988,11000.0
2011-07-07 14:05:00,26.1,26.1,26.09,26.09,800.0,24.7988,24.7988,24.7893,24.7893,800.0
2011-07-07 14:10:00,26.1,26.11,26.1,26.11,1800.0,24.7988,24.8083,24.7988,24.8083,1800.0
2011-07-07 14:15:00,26.1,26.1,26.09,26.1,1400.0,24.7988,24.7988,24.7893,24.7988,1400.0
2011-07-07 14:20:00,26.1,26.11,26.1,26.11,2800.0,24.7988,24.8083,24.7988,24.8083,2800.0
2011-07-07 14:25:00,26.12,26.13,26.11,26.13,1600.0,24.8178,24.8273,24.8083,24.8273,1600.0
2011-07-07 14:30:00,26.11,26.12,26.11,26.11,1200.0,24.8083,24.8178,24.8083,24.8083,1200.0
2011-07-07 14:35:00,26.11,26.14,26.11,26.11,2000.0,24.8083,24.8368,24.8083,24.8083,2000.0
2011-07-07 14:40:00,26.11,26.12,26.11,26.11,37200.0,24.8083,24.8178,24.8083,24.8083,37200.0
2011-07-07 14:45:00,26.11,26.11,26.09,26.09,4600.0,24.8083,24.8083,24.7893,24.7893,4600.0
2011-07-07 14:50:00,26.07,26.09,26.07,26.09,2000.0,24.7703,24.7893,24.7703,24.7893,2000.0
2011-07-07 14:55:00,26.09,26.11,26.09,26.11,7200.0,24.7893,24.8083,24.7893,24.8083,7200.0
2011-07-07 15:00:00,26.12,26.12,26.1,26.1,7600.0,24.8178,24.8178,24.7988,24.7988,7600.0
2011-07-07 15:05:00,26.1,26.12,26.09,26.1,11800.0,24.7988,24.8178,24.7893,24.7988,11800.0
2011-07-07 15:10:00,26.1,26.13,26.09,26.11,18200.0,24.7988,24.8273,24.7893,24.8083,18200.0
2011-07-07 15:15:00,26.11,26.13,26.11,26.13,4400.0,24.8083,24.8273,24.8083,24.8273,4400.0
2011-07-07 15:20:00,26.12,26.13,26.11,26.12,2800.0,24.8178,24.8273,24.8083,24.8178,2800.0
2011-07-07 15:25:00,26.11,26.11,26.1,26.1,6400.0,24.8083,24.8083,24.7988,24.7988,6400.0
2011-07-07 15:30:00,26.09,26.11,26.07,26.1,48400.0,24.7893,24.8083,24.7703,24.7988,48400.0
2011-07-07 15:35:00,26.1,26.11,26.09,26.09,13600.0,24.7988,24.8083,24.7893,24.7893,13600.0
2011-07-07 15:40:00,26.09,26.1,26.08,26.09,12800.0,24.7893,24.7988,24.7798,24.7893,12800.0
2011-07-07 15:45:00,26.09,26.1,26.06,26.08,18200.0,24.7893,24.7988,24.7608,24.7798,18200.0
2011-07-07 15:50:00,26.08,26.11,26.07,26.1,37400.0,24.7798,24.8083,24.7703,24.7988,37400.0
2011-07-07 15:55:00,26.11,26.11,26.09,26.1,56600.0,24.8083,24.8083,24.7893,24.7988,56600.0
2011-07-08 09:30:00,25.85,25.85,25.74,25.81,14400.0,24.5613,24.5613,24.4567,24.5232,14400.0
2011-07-08 09:35:00,25.84,25.9,25.83,25.86,10000.0,24.5518,24.6088,24.5423,24.5708,10000.0
2011-07-08 09:40:00,25.88,25.95,25.88,25.93,3000.0,24.5898,24.6563,24.5898,24.6373,3000.0
2011-07-08 09:45:00,25.92,25.93,25.9,25.9,3400.0,24.6278,24.6373,24.6088,24.6088,3400.0
2011-07-08 09:50:00,25.89,25.93,25.89,25.92,2400.0,24.5993,24.6373,24.5993,24.6278,2400.0
2011-07-08 09:55:00,25.92,25.93,25.9,25.93,3200.0,24.6278,24.6373,24.6088,24.6373,3200.0
2011-07-08 10:00:00,25.92,25.92,25.87,25.87,4800.0,24.6278,24.6278,24.5803,24.5803,4800.0
2011-07-08 10:05:00,25.86,25.91,25.86,25.91,8200.0,24.5708,24.6183,24.5708,24.6183,8200.0
2011-07-08 10:10:00,25.9,25.9,25.84,25.89,4800.0,24.6088,24.6088,24.5518,24.5993,4800.0
2011-07-08 10:15:00,25.89,25.9,25.86,25.86,1800.0,24.5993,24.6088,24.5708,24.5708,1800.0
2011-07-08 10:20:00,25.86,25.86,25.84,25.84,2000.0,24.5708,24.5708,24.5518,24.5518,2000.0
2011-07-08 10:25:00,25.85,25.85,25.83,25.84,1800.0,24.5613,24.5613,24.5423,24.5518,1800.0
2011-07-08 10:30:00,25.84,25.84,25.78,25.81,15000.0,24.5518,24.5518,24.4947,24.5232,15000.0
2011-07-08 10:35:00,25.8,25.86,25.8,25.86,2800.0,24.5137,24.5708,24.5137,24.5708,2800.0
2011-07-08 10:40:00,25.85,25.89,25.85,25.87,2200.0,24.5613,24.5993,24.5613,24.5803,2200.0
2011-07-08 10:45:00,25.88,25.89,25.86,25.86,5800.0,24.5898,24.5993,24.5708,24.5708,5800.0
2011-07-08 10:50:00,25.86,25.86,25.85,25.86,4600.0,24.5708,24.5708,24.5613,24.5708,4600.0
2011-07-08 10:55:00,25.86,25.9,25.86,25.9,1800.0,24.5708,24.6088,24.5708,24.6088,1800.0
2011-07-08 11:00:00,25.88,25.88,25.86,25.86,13800.0,24.5898,24.5898,24.5708,24.5708,13800.0
2011-07-08 11:05:00,25.86,25.87,25.86,25.87,4600.0,24.5708,24.5803,24.5708,24.5803,4600.0
2011-07-08 11:10:00,25.87,25.87,25.83,25.83,7000.0,24.5803,24.5803,24.5423,24.5423,7000.0
2011-07-08 11:15:00,25.82,25.85,25.82,25.85,2000.0,24.5328,24.5613,24.5328,24.5613,2000.0
2011-07-08 11:20:00,25.86,25.9,25.86,25.9,3800.0,24.5708,24.6088,24.5708,24.6088,3800.0
2011-07-08 11:25:00,25.91,25.92,25.9,25.9,4400.0,24.6183,24.6278,24.6088,24.6088,4400.0
2011-07-08 11:30:00,25.9,25.92,25.88,25.89,13600.0,24.6088,24.6278,24.5898,24.5993,13600.0
2011-07-08 11:35:00,25.89,25.93,25.89,25.93,2400.0,24.5993,24.6373,24.5993,24.6373,2400.0
2011-07-08 11:40:00,25.94,25.97,25.93,25.97,7200.0,24.6468,24.6753,24.6373,24.6753,7200.0
2011-07-08 11:45:00,25.97,25.99,25.96,25.96,4000.0,24.6753,24.6943,24.6658,24.6658,4000.0
2011-07-08 11:50:00,25.97,25.98,25.95,25.98,2000.0,24.6753,24.6848,24.6563,24.6848,2000.0
2011-07-08 11:55:00,25.98,26.0,25.97,25.99,3800.0,24.6848,24.7038,24.6753,24.6943,3800.0
2011-07-08 12:00:00,25.99,25.99,25.97,25.98,3000.0,24.6943,24.6943,24.6753,24.6848,3000.0
2011-07-08 12:05:00,25.98,26.01,25.98,26.0,6600.0,24.6848,24.7133,24.6848,24.7038,6600.0
2011-07-08 12:10:00,26.0,26.0,25.95,25.96,13200.0,24.7038,24.7038,24.6563,24.6658,13200.0
2011-07-08 12:15:00,25.96,26.02,25.91,26.02,50200.0,24.6658,24.7228,24.6183,24.7228,50200.0
2011-07-08 12:20:00,26.03,26.05,25.99,26.01,58000.0,24.7323,24.7513,24.6943,24.7133,58000.0
2011-07-08 12:25:00,26.0,26.03,26.0,26.01,10600.0,24.7038,24.7323,24.7038,24.7133,10600.0
2011-07-08 12:30:00,26.01,26.05,26.01,26.04,7800.0,24.7133,24.7513,24.7133,24.7418,7800.0
2011-07-08 12:35:00,26.03,26.04,26.02,26.03,2200.0,24.7323,24.7418,24.7228,24.7323,2200.0
2011-07-08 12:40:00,26.03,26.06,26.03,26.06,3600.0,24.7323,24.7608,24.7323,24.7608,3600.0
2011-07-08 12:45:00,26.04,26.05,26.04,26.05,2000.0,24.7418,24.7513,24.7418,24.7513,2000.0
2011-07-08 12:50:00,26.04,26.04,26.04,26.04,2400.0,24.7418,24.7418,24.7418,24.7418,2400.0
2011-07-08 12:55:00,26.05,26.1,26.05,26.1,7400.0,24.7513,24.7988,24.7513,24.7988,7400.0
2011-07-08 13:00:00,26.09,26.09,26.06,26.07,4800.0,24.7893,24.7893,24.7608,24.7703,4800.0
2011-07-08 13:05:00,26.06,26.07,26.05,26.05,9800.0,24.7608,24.7703,24.7513,24.7513,9800.0
2011-07-08 13:10:00,26.03,26.03,25.99,25.99,9600.0,24.7323,24.7323,24.6943,24.6943,9600.0
2011-07-08 13:15:00,26.0,26.0,25.99,26.0,1800.0,24.7038,24.7038,24.6943,24.7038,1800.0
2011-07-08 13:20:00,26.0,26.0,25.99,26.0,2800.0,24.7038,24.7038,24.6943,24.7038,2800.0
2011-07-08 13:25:00,26.02,26.05,26.02,26.05,4200.0,24.7228,24.7513,24.7228,24.7513,4200.0
2011-07-08 13:30:00,26.07,26.09,26.05,26.09,3400.0,24.7703,24.7893,24.7513,24.7893,3400.0
2011-07-08 13:35:00,26.09,26.09,26.08,26.09,2800.0,24.7893,24.7893,24.7798,24.7893,2800.0
2011-07-08 13:40:00,26.08,26.1,26.08,26.08,3400.0,24.7798,24.7988,24.7798,24.7798,3400.0
2011-07-08 13:45:00,26.08,26.08,26.06,26.06,2000.0,24.7798,24.7798,24.7608,24.7608,2000.0
2011-07-08 13:50:00,26.05,26.05,26.04,26.05,5000.0,24.7513,24.7513,24.7418,24.7513,5000.0
2011-07-08 13:55:00,26.05,26.08,26.05,26.05,2400.0,24.7513,24.7798,24.7513,24.7513,2400.0
2011-07-08 14:00:00,26.05,26.06,26.03,26.03,5000.0,24.7513,24.7608,24.7323,24.7323,5000.0
2011-07-08 14:05:00,26.03,26.07,26.02,26.07,7000.0,24.7323,24.7703,24.7228,24.7703,7000.0
2011-07-08 14:10:00,26.08,26.08,26.04,26.04,3600.0,24.7798,24.7798,24.7418,24.7418,3600.0
2011-07-08 14:15:00,26.03,26.03,26.0,26.01,4000.0,24.7323,24.7323,24.7038,24.7133,4000.0
2011-07-08 14:20:00,26.02,26.03,26.0,26.03,4800.0,24.7228,24.7323,24.7038,24.7323,4800.0
2011-07-08 14:25:00,26.03,26.04,26.02,26.02,3800.0,24.7323,24.7418,24.7228,24.7228,3800.0
2011-07-08 14:30:00,26.03,26.07,26.03,26.06,4200.0,24.7323,24.7703,24.7323,24.7608,4200.0
2011-07-08 14:35:00,26.06,26.07,26.04,26.04,7200.0,24.7608,24.7703,24.7418,24.7418,7200.0
2011-07-08 14:40:00,26.04,26.07,26.03,26.04,11000.0,24.7418,24.7703,24.7323,24.7418,11000.0
2011-07-08 14:45:00,26.04,26.07,26.03,26.07,12800.0,24.7418,24.7703,24.7323,24.7703,12800.0
2011-07-08 14:50:00,26.07,26.08,26.06,26.06,9000.0,24.7703,24.7798,24.7608,24.7608,9000.0
2011-07-08 14:55:00,26.06,26.08,26.06,26.08,4200.0,24.7608,24.7798,24.7608,24.7798,4200.0
2011-07-08 15:00:00,26.08,26.1,26.06,26.09,13000.0,24.7798,24.7988,24.7608,24.7893,13000.0
2011-07-08 15:05:00,26.08,26.08,26.06,26.06,9800.0,24.7798,24.7798,24.7608,24.7608,9800.0
2011-07-08 15:10:00,26.06,26.07,26.06,26.06,5800.0,24.7608,24.7703,24.7608,24.7608,5800.0
2011-07-08 15:15:00,26.07,26.07,26.03,26.04,8600.0,24.7703,24.7703,24.7323,24.7418,8600.0
2011-07-08 15:20:00,26.04,26.04,26.03,26.04,9000.0,24.7418,24.7418,24.7323,24.7418,9000.0
2011-07-08 15:25:00,26.04,26.07,26.04,26.06,14800.0,24.7418,24.7703,24.7418,24.7608,14800.0
2011-07-08 15:30:00,26.06,26.09,26.05,26.08,16400.0,24.7608,24.7893,24.7513,24.7798,16400.0
2011-07-08 15:35:00,26.08,26.09,26.08,26.09,10600.0,24.7798,24.7893,24.7798,24.7893,10600.0
2011-07-08 15:40:00,26.09,26.1,26.08,26.09,20600.0,24.7893,24.7988,24.7798,24.7893,20600.0
2011-07-08 15:45:00,26.09,26.11,26.08,26.1,29800.0,24.7893,24.8083,24.7798,24.7988,29800.0
2011-07-08 15:50:00,26.1,26.15,26.09,26.13,41400.0,24.7988,24.8463,24.7893,24.8273,41400.0
2011-07-08 15:55:00,26.13,26.15,26.1,26.11,78400.0,24.8273,24.8463,24.7988,24.8083,78400.0
2011-07-11 09:30:00,25.83,25.84,25.76,25.83,9200.0,24.5423,24.5518,24.4757,24.5423,9200.0
2011-07-11 09:35:00,25.85,25.88,25.85,25.86,3000.0,24.5613,24.5898,24.5613,24.5708,3000.0
2011-07-11 09:40:00,25.88,25.88,25.83,25.85,1000.0,24.5898,24.5898,24.5423,24.5613,1000.0
2011-07-11 09:45:00,25.83,25.89,25.83,25.85,22800.0,24.5423,24.5993,24.5423,24.5613,22800.0
2011-07-11 09:50:00,25.85,25.85,25.81,25.84,7200.0,24.5613,24.5613,24.5232,24.5518,7200.0
2011-07-11 09:55:00,25.86,25.89,25.85,25.85,7600.0,24.5708,24.5993,24.5613,24.5613,7600.0
2011-07-11 10:00:00,25.85,25.85,25.81,25.83,3800.0,24.5613,24.5613,24.5232,24.5423,3800.0
2011-07-11 10:05:00,25.84,25.84,25.77,25.77,3200.0,24.5518,24.5518,24.4852,24.4852,3200.0
2011-07-11 10:10:00,25.77,25.77,25.74,25.75,2600.0,24.4852,24.4852,24.4567,24.4662,2600.0
2011-07-11 10:15:00,25.73,25.75,25.72,25.72,3800.0,24.4472,24.4662,24.4377,24.4377,3800.0
2011-07-11 10:20:00,25.7,25.71,25.68,25.7,5000.0,24.4187,24.4282,24.3997,24.4187,5000.0
2011-07-11 10:25:00,25.7,25.73,25.68,25.72,4600.0,24.4187,24.4472,24.3997,24.4377,4600.0
2011-07-11 10:30:00,25.72,25.74,25.71,25.73,7800.0,24.4377,24.4567,24.4282,24.4472,7800.0
2011-07-11 10:35:00,25.73,25.73,25.7,25.73,4200.0,24.4472,24.4472,24.4187,24.4472,4200.0
2011-07-11 10:40:00,25.72,25.72,25.7,25.7,9200.0,24.4377,24.4377,24.4187,24.4187,9200.0
2011-07-11 10:45:00,25.71,25.74,25.7,25.73,3400.0,24.4282,24.4567,24.4187,24.4472,3400.0
2011-07-11 10:50:00,25.72,25.72,25.71,25.72,2600.0,24.4377,24.4377,24.4282,24.4377,2600.0
2011-07-11 10:55:00,25.71,25.71,25.64,25.64,9800.0,24.4282,24.4282,24.3617,24.3617,9800.0
2011-07-11 11:00:00,25.63,25.64,25.58,25.6,7800.0,24.3522,24.3617,24.3047,24.3237,7800.0
2011-07-11 11:05:00,25.59,25.65,25.59,25.65,3000.0,24.3142,24.3712,24.3142,24.3712,3000.0
2011-07-11 11:10:00,25.66,25.66,25.63,25.63,800.0,24.3807,24.3807,24.3522,24.3522,800.0
2011-07-11 11:15:00,25.62,25.62,25.61,25.61,4600.0,24.3427,24.3427,24.3332,24.3332,4600.0
2011-07-11 11:20:00,25.61,25.64,25.61,25.63,6200.0,24.3332,24.3617,24.3332,24.3522,6200.0
2011-07-11 11:25:00,25.63,25.64,25.61,25.64,3200.0,24.3522,24.3617,24.3332,24.3617,3200.0
2011-07-11 11:30:00,25.63,25.65,25.63,25.65,4800.0,24.3522,24.3712,24.3522,24.3712,4800.0
2011-07-11 11:35:00,25.65,25.66,25.61,25.61,5200.0,24.3712,24.3807,24.3332,24.3332,5200.0
2011-07-11 11:40:00,25.61,25.64,25.61,25.63,4200.0,24.3332,24.3617,24.3332,24.3522,4200.0
2011-07-11 11:45:00,25.65,25.66,25.65,25.66,1000.0,24.3712,24.3807,24.3712,24.3807,1000.0
2011-07-11 11:50:00,25.66,25.68,25.66,25.68,4200.0,24.3807,24.3997,24.3807,24.3997,4200.0
2011-07-11 11:55:00,25.68,25.68,25.63,25.64,5000.0,24.3997,24.3997,24.3522,24.3617,5000.0
2011-07-11 12:00:00,25.62,25.62,25.61,25.61,2000.0,24.3427,24.3427,24.3332,24.3332,2000.0
2011-07-11 12:05:00,25.6,25.61,25.6,25.61,4800.0,24.3237,24.3332,24.3237,24.3332,4800.0
2011-07-11 12:10:00,25.61,25.64,25.6,25.6,10400.0,24.3332,24.3617,24.3237,24.3237,10400.0
2011-07-11 12:15:00,25.59,25.62,25.59,25.62,2000.0,24.3142,24.3427,24.3142,24.3427,2000.0
2011-07-11 12:20:00,25.61,25.61,25.6,25.6,1800.0,24.3332,24.3332,24.3237,24.3237,1800.0
2011-07-11 12:25:00,25.6,25.62,25.6,25.6,4600.0,24.3237,24.3427,24.3237,24.3237,4600.0
2011-07-11 12:30:00,25.6,25.61,25.59,25.61,3200.0,24.3237,24.3332,24.3142,24.3332,3200.0
2011-07-11 12:35:00,25.61,25.61,25.59,25.61,2200.0,24.3332,24.3332,24.3142,24.3332,2200.0
2011-07-11 12:40:00,25.61,25.62,25.59,25.61,18000.0,24.3332,24.3427,24.3142,24.3332,18000.0
2011-07-11 12:45:00,25.6,25.6,25.56,25.56,1600.0,24.3237,24.3237,24.2857,24.2857,1600.0
2011-07-11 12:50:00,25.57,25.57,25.56,25.56,1600.0,24.2952,24.2952,24.2857,24.2857,1600.0
2011-07-11 12:55:00,25.56,25.57,25.56,25.57,2400.0,24.2857,24.2952,24.2857,24.2952,2400.0
2011-07-11 13:00:00,25.58,25.6,25.58,25.58,4400.0,24.3047,24.3237,24.3047,24.3047,4400.0
2011-07-11 13:05:00,25.59,25.6,25.58,25.58,6800.0,24.3142,24.3237,24.3047,24.3047,6800.0
2011-07-11 13:10:00,25.58,25.61,25.58,25.61,12000.0,24.3047,24.3332,24.3047,24.3332,12000.0
2011-07-11 13:15:00,25.62,25.62,25.57,25.57,12000.0,24.3427,24.3427,24.2952,24.2952,12000.0
2011-07-11 13:20:00,25.58,25.61,25.58,25.6,2200.0,24.3047,24.3332,24.3047,24.3237,2200.0
2011-07-11 13:25:00,25.6,25.62,25.6,25.61,4600.0,24.3237,24.3427,24.3237,24.3332,4600.0
2011-07-11 13:30:00,25.61,25.64,25.61,25.63,5800.0,24.3332,24.3617,24.3332,24.3522,5800.0
2011-07-11 13:35:00,25.61,25.61,25.61,25.61,1800.0,24.3332,24.3332,24.3332,24.3332,1800.0
2011-07-11 13:40:00,25.61,25.63,25.6,25.61,6400.0,24.3332,24.3522,24.3237,24.3332,6400.0
2011-07-11 13:45:00,25.61,25.64,25.61,25.64,2000.0,24.3332,24.3617,24.3332,24.3617,2000.0
2011-07-11 13:50:00,25.64,25.65,25.64,25.65,1200.0,24.3617,24.3712,24.3617,24.3712,1200.0
2011-07-11 13:55:00,25.65,25.66,25.65,25.66,1800.0,24.3712,24.3807,24.3712,24.3807,1800.0
2011-07-11 14:00:00,25.65,25.66,25.65,25.65,1200.0,24.3712,24.3807,24.3712,24.3712,1200.0
2011-07-11 14:05:00,25.65,25.66,25.64,25.64,7800.0,24.3712,24.3807,24.3617,24.3617,7800.0
2011-07-11 14:10:00,25.64,25.65,25.63,25.64,9800.0,24.3617,24.3712,24.3522,24.3617,9800.0
2011-07-11 14:15:00,25.61,25.64,25.61,25.62,4600.0,24.3332,24.3617,24.3332,24.3427,4600.0
2011-07-11 14:20:00,25.61,25.63,25.6,25.6,7200.0,24.3332,24.3522,24.3237,24.3237,7200.0
2011-07-11 14:25:00,25.59,25.61,25.59,25.61,6200.0,24.3142,24.3332,24.3142,24.3332,6200.0
2011-07-11 14:30:00,25.61,25.61,25.55,25.57,8800.0,24.3332,24.3332,24.2762,24.2952,8800.0
2011-07-11 14:35:00,25.57,25.61,25.57,25.6,5000.0,24.2952,24.3332,24.2952,24.3237,5000.0
2011-07-11 14:40:00,25.6,25.6,25.58,25.6,5200.0,24.3237,24.3237,24.3047,24.3237,5200.0
2011-07-11 14:45:00,25.6,25.6,25.57,25.58,6000.0,24.3237,24.3237,24.2952,24.3047,6000.0
2011-07-11 14:50:00,25.57,25.59,25.54,25.59,8000.0,24.2952,24.3142,24.2667,24.3142,8000.0
2011-07-11 14:55:00,25.57,25.58,25.57,25.58,6600.0,24.2952,24.3047,24.2952,24.3047,6600.0
2011-07-11 15:00:00,25.58,25.61,25.58,25.6,11800.0,24.3047,24.3332,24.3047,24.3237,11800.0
2011-07-11 15:05:00,25.6,25.6,25.54,25.55,16800.0,24.3237,24.3237,24.2667,24.2762,16800.0
2011-07-11 15:10:00,25.56,25.58,25.56,25.58,10600.0,24.2857,24.3047,24.2857,24.3047,10600.0
2011-07-11 15:15:00,25.58,25.6,25.57,25.57,10600.0,24.3047,24.3237,24.2952,24.2952,10600.0
2011-07-11 15:20:00,25.57,25.61,25.56,25.57,14400.0,24.2952,24.3332,24.2857,24.2952,14400.0
2011-07-11 15:25:00,25.58,25.61,25.56,25.6,13200.0,24.3047,24.3332,24.2857,24.3237,13200.0
2011-07-11 15:30:00,25.6,25.62,25.6,25.6,26200.0,24.3237,24.3427,24.3237,24.3237,26200.0
2011-07-11 15:35:00,25.59,25.61,25.58,25.6,14200.0,24.3142,24.3332,24.3047,24.3237,14200.0
2011-07-11 15:40:00,25.6,25.63,25.59,25.62,23800.0,24.3237,24.3522,24.3142,24.3427,23800.0
2011-07-11 15:45:00,25.63,25.63,25.58,25.59,29200.0,24.3522,24.3522,24.3047,24.3142,29200.0
2011-07-11 15:50:00,25.59,25.6,25.57,25.6,29200.0,24.3142,24.3237,24.2952,24.3237,29200.0
2011-07-11 15:55:00,25.59,25.6,25.58,25.59,59000.0,24.3142,24.3237,24.3047,24.3142,59000.0
2011-07-12 09:30:00,25.48,25.5,25.38,25.47,9400.0,24.2097,24.2287,24.1147,24.2002,9400.0
2011-07-12 09:35:00,25.48,25.55,25.48,25.54,6000.0,24.2097,24.2762,24.2097,24.2667,6000.0
2011-07-12 09:40:00,25.55,25.58,25.54,25.56,4200.0,24.2762,24.3047,24.2667,24.2857,4200.0
2011-07-12 09:45:00,25.56,25.56,25.51,25.51,3400.0,24.2857,24.2857,24.2382,24.2382,3400.0
2011-07-12 09:50:00,25.53,25.53,25.49,25.5,4800.0,24.2572,24.2572,24.2192,24.2287,4800.0
2011-07-12 09:55:00,25.48,25.5,25.47,25.49,6200.0,24.2097,24.2287,24.2002,24.2192,6200.0
2011-07-12 10:00:00,25.52,25.55,25.52,25.55,3200.0,24.2477,24.2762,24.2477,24.2762,3200.0
2011-07-12 10:05:00,25.55,25.58,25.55,25.56,6800.0,24.2762,24.3047,24.2762,24.2857,6800.0
2011-07-12 10:10:00,25.55,25.55,25.49,25.49,3200.0,24.2762,24.2762,24.2192,24.2192,3200.0
2011-07-12 10:15:00,25.48,25.51,25.48,25.51,3800.0,24.2097,24.2382,24.2097,24.2382,3800.0
2011-07-12 10:20:00,25.52,25.55,25.5,25.5,7000.0,24.2477,24.2762,24.2287,24.2287,7000.0
2011-07-12 10:25:00,25.5,25.5,25.46,25.49,2400.0,24.2287,24.2287,24.1907,24.2192,2400.0
2011-07-12 10:30:00,25.48,25.5,25.46,25.5,2000.0,24.2097,24.2287,24.1907,24.2287,2000.0
2011-07-12 10:35:00,25.5,25.58,25.49,25.58,3200.0,24.2287,24.3047,24.2192,24.3047,3200.0
2011-07-12 10:40:00,25.56,25.57,25.55,25.55,1000.0,24.2857,24.2952,24.2762,24.2762,1000.0
2011-07-12 10:45:00,25.56,25.57,25.48,25.49,5000.0,24.2857,24.2952,24.2097,24.2192,5000.0
2011-07-12 10:50:00,25.5,25.5,25.43,25.46,4600.0,24.2287,24.2287,24.1622,24.1907,4600.0
2011-07-12 10:55:00,25.44,25.46,25.43,25.46,3600.0,24.1717,24.1907,24.1622,24.1907,3600.0
2011-07-12 11:00:00,25.46,25.51,25.46,25.5,8400.0,24.1907,24.2382,24.1907,24.2287,8400.0
2011-07-12 11:05:00,25.49,25.5,25.48,25.5,2800.0,24.2192,24.2287,24.2097,24.2287,2800.0
2011-07-12 11:10:00,25.5,25.53,25.5,25.53,4200.0,24.2287,24.2572,24.2287,24.2572,4200.0
2011-07-12 11:15:00,25.53,25.55,25.53,25.54,2400.0,24.2572,24.2762,24.2572,24.2667,2400.0
2011-07-12 11:20:00,25.55,25.65,25.55,25.65,23200.0,24.2762,24.3712,24.2762,24.3712,23200.0
2011-07-12 11:25:00,25.65,25.65,25.61,25.61,6400.0,24.3712,24.3712,24.3332,24.3332,6400.0
2011-07-12 11:30:00,25.6,25.6,25.58,25.59,3600.0,24.3237,24.3237,24.3047,24.3142,3600.0
2011-07-12 11:35:00,25.59,25.61,25.59,25.59,4000.0,24.3142,24.3332,24.3142,24.3142,4000.0
2011-07-12 11:40:00,25.6,25.64,25.59,25.64,3600.0,24.3237,24.3617,24.3142,24.3617,3600.0
2011-07-12 11:45:00,25.63,25.64,25.6,25.61,4400.0,24.3522,24.3617,24.3237,24.3332,4400.0
2011-07-12 11:50:00,25.6,25.61,25.59,25.61,2200.0,24.3237,24.3332,24.3142,24.3332,2200.0
2011-07-12 11:55:00,25.6,25.61,25.6,25.6,33800.0,24.3237,24.3332,24.3237,24.3237,33800.0
2011-07-12 12:00:00,25.6,25.61,25.58,25.59,9600.0,24.3237,24.3332,24.3047,24.3142,9600.0
2011-07-12 12:05:00,25.6,25.62,25.6,25.61,6800.0,24.3237,24.3427,24.3237,24.3332,6800.0
2011-07-12 12:10:00,25.61,25.61,25.6,25.6,4400.0,24.3332,24.3332,24.3237,24.3237,4400.0
2011-07-12 12:15:00,25.6,25.62,25.59,25.62,8600.0,24.3237,24.3427,24.3142,24.3427,8600.0
2011-07-12 12:20:00,25.63,25.64,25.63,25.63,5000.0,24.3522,24.3617,24.3522,24.3522,5000.0
2011-07-12 12:25:00,25.63,25.63,25.58,25.59,4600.0,24.3522,24.3522,24.3047,24.3142,4600.0
2011-07-12 12:30:00,25.57,25.58,25.57,25.57,6400.0,24.2952,24.3047,24.2952,24.2952,6400.0
2011-07-12 12:35:00,25.57,25.58,25.57,25.58,5000.0,24.2952,24.3047,24.2952,24.3047,5000.0
2011-07-12 12:40:00,25.58,25.58,25.56,25.56,1600.0,24.3047,24.3047,24.2857,24.2857,1600.0
2011-07-12 12:45:00,25.57,25.62,25.57,25.62,2600.0,24.2952,24.3427,24.2952,24.3427,2600.0
2011-07-12 12:50:00,25.61,25.61,25.59,25.59,2400.0,24.3332,24.3332,24.3142,24.3142,2400.0
2011-07-12 12:55:00,25.58,25.59,25.57,25.58,7200.0,24.3047,24.3142,24.2952,24.3047,7200.0
2011-07-12 13:00:00,25.58,25.6,25.58,25.58,2200.0,24.3047,24.3237,24.3047,24.3047,2200.0
2011-07-12 13:05:00,25.59,25.66,25.59,25.65,5000.0,24.3142,24.3807,24.3142,24.3712,5000.0
2011-07-12 13:10:00,25.65,25.66,25.65,25.66,1400.0,24.3712,24.3807,24.3712,24.3807,1400.0
2011-07-12 13:15:00,25.64,25.64,25.57,25.6,5200.0,24.3617,24.3617,24.2952,24.3237,5200.0
2011-07-12 13:20:00,25.6,25.62,25.6,25.62,5000.0,24.3237,24.3427,24.3237,24.3427,5000.0
2011-07-12 13:25:00,25.62,25.62,25.58,25.58,7000.0,24.3427,24.3427,24.3047,24.3047,7000.0
2011-07-12 13:30:00,25.56,25.57,25.56,25.57,1400.0,24.2857,24.2952,24.2857,24.2952,1400.0
2011-07-12 13:35:00,25.57,25.57,25.56,25.57,2600.0,24.2952,24.2952,24.2857,24.2952,2600.0
2011-07-12 13:40:00,25.58,25.58,25.56,25.56,2400.0,24.3047,24.3047,24.2857,24.2857,2400.0
2011-07-12 13:45:00,25.57,25.58,25.56,25.58,2600.0,24.2952,24.3047,24.2857,24.3047,2600.0
2011-07-12 13:50:00,25.58,25.58,25.57,25.57,2600.0,24.3047,24.3047,24.2952,24.2952,2600.0
2011-07-12 13:55:00,25.57,25.58,25.57,25.58,1800.0,24.2952,24.3047,24.2952,24.3047,1800.0
2011-07-12 14:00:00,25.58,25.61,25.58,25.6,25000.0,24.3047,24.3332,24.3047,24.3237,25000.0
2011-07-12 14:05:00,25.6,25.63,25.59,25.63,3800.0,24.3237,24.3522,24.3142,24.3522,3800.0
2011-07-12 14:10:00,25.63,25.68,25.63,25.68,7400.0,24.3522,24.3997,24.3522,24.3997,7400.0
2011-07-12 14:15:00,25.68,25.71,25.68,25.69,5200.0,24.3997,24.4282,24.3997,24.4092,5200.0
2011-07-12 14:20:00,25.71,25.73,25.71,25.72,11800.0,24.4282,24.4472,24.4282,24.4377,11800.0
2011-07-12 14:25:00,25.72,25.73,25.71,25.73,6800.0,24.4377,24.4472,24.4282,24.4472,6800.0
2011-07-12 14:30:00,25.72,25.74,25.68,25.68,5800.0,24.4377,24.4567,24.3997,24.3997,5800.0
2011-07-12 14:35:00,25.68,25.68,25.67,25.68,5200.0,24.3997,24.3997,24.3902,24.3997,5200.0
2011-07-12 14:40:00,25.68,25.7,25.67,25.68,12800.0,24.3997,24.4187,24.3902,24.3997,12800.0
2011-07-12 14:45:00,25.68,25.69,25.68,25.69,6000.0,24.3997,24.4092,24.3997,24.4092,6000.0
2011-07-12 14:50:00,25.69,25.69,25.66,25.66,48600.0,24.4092,24.4092,24.3807,24.3807,48600.0
2011-07-12 14:55:00,25.65,25.66,25.64,25.65,37000.0,24.3712,24.3807,24.3617,24.3712,37000.0
2011-07-12 15:00:00,25.65,25.66,25.64,25.65,13000.0,24.3712,24.3807,24.3617,24.3712,13000.0
2011-07-12 15:05:00,25.65,25.66,25.62,25.64,15400.0,24.3712,24.3807,24.3427,24.3617,15400.0
2011-07-12 15:10:00,25.64,25.66,25.61,25.61,10400.0,24.3617,24.3807,24.3332,24.3332,10400.0
2011-07-12 15:15:00,25.6,25.66,25.6,25.65,8000.0,24.3237,24.3807,24.3237,24.3712,8000.0
2011-07-12 15:20:00,25.65,25.65,25.62,25.65,11200.0,24.3712,24.3712,24.3427,24.3712,11200.0
2011-07-12 15:25:00,25.64,25.64,25.6,25.62,9800.0,24.3617,24.3617,24.3237,24.3427,9800.0
2011-07-12 15:30:00,25.61,25.62,25.59,25.6,8200.0,24.3332,24.3427,24.3142,24.3237,8200.0
2011-07-12 15:35:00,25.6,25.61,25.58,25.6,31000.0,24.3237,24.3332,24.3047,24.3237,31000.0
2011-07-12 15:40:00,25.6,25.6,25.53,25.53,31600.0,24.3237,24.3237,24.2572,24.2572,31600.0
2011-07-12 15:45:00,25.54,25.57,25.5,25.5,29000.0,24.2667,24.2952,24.2287,24.2287,29000.0
2011-07-12 15:50:00,25.5,25.54,25.5,25.5,21800.0,24.2287,24.2667,24.2287,24.2287,21800.0
2011-07-12 15:55:00,25.5,25.54,25.5,25.53,44200.0,24.2287,24.2667,24.2287,24.2572,44200.0
2011-07-13 09:30:00,25.62,25.67,25.61,25.61,3600.0,24.3427,24.3902,24.3332,24.3332,3600.0
2011-07-13 09:35:00,25.61,25.67,25.59,25.59,3800.0,24.3332,24.3902,24.3142,24.3142,3800.0
2011-07-13 09:40:00,25.56,25.59,25.55,25.55,5600.0,24.2857,24.3142,24.2762,24.2762,5600.0
2011-07-13 09:45:00,25.58,25.58,25.51,25.51,22600.0,24.3047,24.3047,24.2382,24.2382,22600.0
2011-07-13 09:50:00,25.52,25.52,25.46,25.49,6400.0,24.2477,24.2477,24.1907,24.2192,6400.0
2011-07-13 09:55:00,25.49,25.49,25.43,25.44,15800.0,24.2192,24.2192,24.1622,24.1717,15800.0
2011-07-13 10:00:00,25.45,25.54,25.45,25.5,16400.0,24.1812,24.2667,24.1812,24.2287,16400.0
2011-07-13 10:05:00,25.51,25.54,25.51,25.51,19000.0,24.2382,24.2667,24.2382,24.2382,19000.0
2011-07-13 10:10:00,25.52,25.55,25.5,25.53,10000.0,24.2477,24.2762,24.2287,24.2572,10000.0
2011-07-13 10:15:00,25.53,25.57,25.53,25.56,6400.0,24.2572,24.2952,24.2572,24.2857,6400.0
2011-07-13 10:20:00,25.55,25.58,25.54,25.56,10200.0,24.2762,24.3047,24.2667,24.2857,10200.0
2011-07-13 10:25:00,25.57,25.57,25.55,25.57,4200.0,24.2952,24.2952,24.2762,24.2952,4200.0
2011-07-13 10:30:00,25.57,25.63,25.57,25.61,12600.0,24.2952,24.3522,24.2952,24.3332,12600.0
2011-07-13 10:35:00,25.61,25.62,25.57,25.58,62800.0,24.3332,24.3427,24.2952,24.3047,62800.0
2011-07-13 10:40:00,25.57,25.61,25.57,25.61,16000.0,24.2952,24.3332,24.2952,24.3332,16000.0
2011-07-13 10:45:00,25.6,25.64,25.6,25.63,88800.0,24.3237,24.3617,24.3237,24.3522,88800.0
2011-07-13 10:50:00,25.63,25.65,25.63,25.65,23800.0,24.3522,24.3712,24.3522,24.3712,23800.0
2011-07-13 10:55:00,25.64,25.66,25.63,25.65,119400.0,24.3617,24.3807,24.3522,24.3712,119400.0
2011-07-13 11:00:00,25.65,25.66,25.61,25.64,81400.0,24.3712,24.3807,24.3332,24.3617,81400.0
2011-07-13 11:05:00,25.65,25.66,25.64,25.66,10800.0,24.3712,24.3807,24.3617,24.3807,10800.0
2011-07-13 11:10:00,25.66,25.66,25.65,25.65,15200.0,24.3807,24.3807,24.3712,24.3712,15200.0
2011-07-13 11:15:00,25.65,25.67,25.65,25.67,25600.0,24.3712,24.3902,24.3712,24.3902,25600.0
2011-07-13 11:20:00,25.67,25.67,25.66,25.66,6800.0,24.3902,24.3902,24.3807,24.3807,6800.0
2011-07-13 11:25:00,25.66,25.66,25.65,25.66,7200.0,24.3807,24.3807,24.3712,24.3807,7200.0
2011-07-13 11:30:00,25.65,25.66,25.65,25.66,7600.0,24.3712,24.3807,24.3712,24.3807,7600.0
2011-07-13 11:35:00,25.66,25.66,25.65,25.65,4000.0,24.3807,24.3807,24.3712,24.3712,4000.0
2011-07-13 11:40:00,25.65,25.68,25.65,25.68,26600.0,24.3712,24.3997,24.3712,24.3997,26600.0
2011-07-13 11:45:00,25.68,25.7,25.68,25.68,6200.0,24.3997,24.4187,24.3997,24.3997,6200.0
2011-07-13 11:50:00,25.68,25.7,25.68,25.69,6600.0,24.3997,24.4187,24.3997,24.4092,6600.0
2011-07-13 11:55:00,25.69,25.7,25.68,25.68,5400.0,24.4092,24.4187,24.3997,24.3997,5400.0
2011-07-13 12:00:00,25.68,25.68,25.67,25.68,6600.0,24.3997,24.3997,24.3902,24.3997,6600.0
2011-07-13 12:05:00,25.68,25.68,25.68,25.68,1000.0,24.3997,24.3997,24.3997,24.3997,1000.0
2011-07-13 12:10:00,25.68,25.69,25.68,25.68,13200.0,24.3997,24.4092,24.3997,24.3997,13200.0
2011-07-13 12:15:00,25.68,25.68,25.67,25.68,10400.0,24.3997,24.3997,24.3902,24.3997,10400.0
2011-07-13 12:20:00,25.68,25.68,25.66,25.67,5000.0,24.3997,24.3997,24.3807,24.3902,5000.0
2011-07-13 12:25:00,25.66,25.67,25.66,25.67,1800.0,24.3807,24.3902,24.3807,24.3902,1800.0
2011-07-13 12:30:00,25.66,25.66,25.64,25.65,11000.0,24.3807,24.3807,24.3617,24.3712,11000.0
2011-07-13 12:35:00,25.64,25.67,25.64,25.65,7000.0,24.3617,24.3902,24.3617,24.3712,7000.0
2011-07-13 12:40:00,25.66,25.66,25.65,25.66,4600.0,24.3807,24.3807,24.3712,24.3807,4600.0
2011-07-13 12:45:00,25.65,25.67,25.62,25.66,10200.0,24.3712,24.3902,24.3427,24.3807,10200.0
2011-07-13 12:50:00,25.65,25.66,25.65,25.66,1800.0,24.3712,24.3807,24.3712,24.3807,1800.0
2011-07-13 12:55:00,25.65,25.67,25.65,25.65,5600.0,24.3712,24.3902,24.3712,24.3712,5600.0
2011-07-13 13:00:00,25.66,25.66,25.61,25.63,5400.0,24.3807,24.3807,24.3332,24.3522,5400.0
2011-07-13 13:05:00,25.63,25.63,25.6,25.63,7000.0,24.3522,24.3522,24.3237,24.3522,7000.0
2011-07-13 13:10:00,25.61,25.62,25.61,25.61,2000.0,24.3332,24.3427,24.3332,24.3332,2000.0
2011-07-13 13:15:00,25.61,25.62,25.57,25.59,9000.0,24.3332,24.3427,24.2952,24.3142,9000.0
2011-07-13 13:20:00,25.58,25.59,25.57,25.59,3000.0,24.3047,24.3142,24.2952,24.3142,3000.0
2011-07-13 13:25:00,25.59,25.59,25.56,25.56,4000.0,24.3142,24.3142,24.2857,24.2857,4000.0
2011-07-13 13:30:00,25.58,25.59,25.58,25.58,1800.0,24.3047,24.3142,24.3047,24.3047,1800.0
2011-07-13 13:35:00,25.58,25.61,25.58,25.6,8600.0,24.3047,24.3332,24.3047,24.3237,8600.0
2011-07-13 13:40:00,25.6,25.6,25.59,25.6,2600.0,24.3237,24.3237,24.3142,24.3237,2600.0
2011-07-13 13:45:00,25.6,25.61,25.59,25.61,3800.0,24.3237,24.3332,24.3142,24.3332,3800.0
2011-07-13 13:50:00,25.61,25.61,25.53,25.54,7600.0,24.3332,24.3332,24.2572,24.2667,7600.0
2011-07-13 13:55:00,25.54,25.56,25.53,25.56,3200.0,24.2667,24.2857,24.2572,24.2857,3200.0
2011-07-13 14:00:00,25.55,25.55,25.54,25.55,4400.0,24.2762,24.2762,24.2667,24.2762,4400.0
2011-07-13 14:05:00,25.56,25.57,25.53,25.53,7200.0,24.2857,24.2952,24.2572,24.2572,7200.0
2011-07-13 14:10:00,25.54,25.54,25.52,25.54,31400.0,24.2667,24.2667,24.2477,24.2667,31400.0
2011-07-13 14:15:00,25.54,25.56,25.54,25.55,9400.0,24.2667,24.2857,24.2667,24.2762,9400.0
2011-07-13 14:20:00,25.56,25.56,25.52,25.53,19000.0,24.2857,24.2857,24.2477,24.2572,19000.0
2011-07-13 14:25:00,25.53,25.53,25.52,25.53,3600.0,24.2572,24.2572,24.2477,24.2572,3600.0
2011-07-13 14:30:00,25.54,25.56,25.54,25.54,2200.0,24.2667,24.2857,24.2667,24.2667,2200.0
2011-07-13 14:35:00,25.55,25.57,25.53,25.57,4800.0,24.2762,24.2952,24.2572,24.2952,4800.0
2011-07-13 14:40:00,25.56,25.57,25.52,25.53,3800.0,24.2857,24.2952,24.2477,24.2572,3800.0
2011-07-13 14:45:00,25.53,25.55,25.53,25.55,3600.0,24.2572,24.2762,24.2572,24.2762,3600.0
2011-07-13 14:50:00,25.54,25.55,25.54,25.55,1600.0,24.2667,24.2762,24.2667,24.2762,1600.0
2011-07-13 14:55:00,25.55,25.57,25.52,25.54,10000.0,24.2762,24.2952,24.2477,24.2667,10000.0
2011-07-13 15:00:00,25.55,25.57,25.52,25.53,14000.0,24.2762,24.2952,24.2477,24.2572,14000.0
2011-07-13 15:05:00,25.54,25.54,25.49,25.5,12800.0,24.2667,24.2667,24.2192,24.2287,12800.0
2011-07-13 15:10:00,25.49,25.49,25.41,25.42,22200.0,24.2192,24.2192,24.1432,24.1527,22200.0
2011-07-13 15:15:00,25.42,25.43,25.36,25.36,13600.0,24.1527,24.1622,24.0957,24.0957,13600.0
2011-07-13 15:20:00,25.36,25.39,25.34,25.38,15800.0,24.0957,24.1242,24.0767,24.1147,15800.0
2011-07-13 15:25:00,25.39,25.4,25.36,25.38,16600.0,24.1242,24.1337,24.0957,24.1147,16600.0
2011-07-13 15:30:00,25.38,25.4,25.36,25.38,17400.0,24.1147,24.1337,24.0957,24.1147,17400.0
2011-07-13 15:35:00,25.39,25.39,25.36,25.36,17600.0,24.1242,24.1242,24.0957,24.0957,17600.0
2011-07-13 15:40:00,25.36,25.36,25.32,25.34,18600.0,24.0957,24.0957,24.0577,24.0767,18600.0
2011-07-13 15:45:00,25.34,25.35,25.29,25.35,62600.0,24.0767,24.0862,24.0292,24.0862,62600.0
2011-07-13 15:50:00,25.35,25.36,25.33,25.36,22200.0,24.0862,24.0957,24.0672,24.0957,22200.0
2011-07-13 15:55:00,25.36,25.38,25.33,25.35,73200.0,24.0957,24.1147,24.0672,24.0862,73200.0
2011-07-14 09:30:00,25.45,25.49,25.41,25.43,11200.0,24.1812,24.2192,24.1432,24.1622,11200.0
2011-07-14 09:35:00,25.43,25.48,25.42,25.48,7200.0,24.1622,24.2097,24.1527,24.2097,7200.0
2011-07-14 09:40:00,25.48,25.54,25.45,25.48,11600.0,24.2097,24.2667,24.1812,24.2097,11600.0
2011-07-14 09:45:00,25.43,25.53,25.42,25.52,37600.0,24.1622,24.2572,24.1527,24.2477,37600.0
2011-07-14 09:50:00,25.55,25.71,25.55,25.71,52400.0,24.2762,24.4282,24.2762,24.4282,52400.0
2011-07-14 09:55:00,25.71,25.78,25.71,25.76,20800.0,24.4282,24.4947,24.4282,24.4757,20800.0
2011-07-14 10:00:00,25.75,25.78,25.73,25.74,10600.0,24.4662,24.4947,24.4472,24.4567,10600.0
2011-07-14 10:05:00,25.75,25.77,25.75,25.76,13000.0,24.4662,24.4852,24.4662,24.4757,13000.0
2011-07-14 10:10:00,25.77,25.77,25.71,25.75,10200.0,24.4852,24.4852,24.4282,24.4662,10200.0
2011-07-14 10:15:00,25.74,25.76,25.72,25.76,10200.0,24.4567,24.4757,24.4377,24.4757,10200.0
2011-07-14 10:20:00,25.75,25.77,25.74,25.77,11800.0,24.4662,24.4852,24.4567,24.4852,11800.0
2011-07-14 10:25:00,25.77,25.83,25.77,25.8,24600.0,24.4852,24.5423,24.4852,24.5137,24600.0
2011-07-14 10:30:00,25.79,25.79,25.75,25.75,6600.0,24.5042,24.5042,24.4662,24.4662,6600.0
2011-07-14 10:35:00,25.75,25.77,25.72,25.73,19400.0,24.4662,24.4852,24.4377,24.4472,19400.0
2011-07-14 10:40:00,25.73,25.74,25.7,25.71,14400.0,24.4472,24.4567,24.4187,24.4282,14400.0
2011-07-14 10:45:00,25.71,25.72,25.68,25.68,11400.0,24.4282,24.4377,24.3997,24.3997,11400.0
2011-07-14 10:50:00,25.68,25.68,25.66,25.67,9800.0,24.3997,24.3997,24.3807,24.3902,9800.0
2011-07-14 10:55:00,25.68,25.68,25.6,25.6,14400.0,24.3997,24.3997,24.3237,24.3237,14400.0
2011-07-14 11:00:00,25.59,25.72,25.59,25.72,23600.0,24.3142,24.4377,24.3142,24.4377,23600.0
2011-07-14 11:05:00,25.71,25.79,25.71,25.79,30800.0,24.4282,24.5042,24.4282,24.5042,30800.0
2011-07-14 11:10:00,25.79,25.81,25.78,25.78,26800.0,24.5042,24.5232,24.4947,24.4947,26800.0
2011-07-14 11:15:00,25.78,25.8,25.77,25.79,12400.0,24.4947,24.5137,24.4852,24.5042,12400.0
2011-07-14 11:20:00,25.79,25.82,25.78,25.82,11600.0,24.5042,24.5328,24.4947,24.5328,11600.0
2011-07-14 11:25:00,25.82,25.84,25.82,25.84,8000.0,24.5328,24.5518,24.5328,24.5518,8000.0
2011-07-14 11:30:00,25.84,25.84,25.8,25.81,5400.0,24.5518,24.5518,24.5137,24.5232,5400.0
2011-07-14 11:35:00,25.81,25.81,25.79,25.79,21400.0,24.5232,24.5232,24.5042,24.5042,21400.0
2011-07-14 11:40:00,25.79,25.82,25.79,25.82,11400.0,24.5042,24.5328,24.5042,24.5328,11400.0
2011-07-14 11:45:00,25.84,25.91,25.83,25.91,23400.0,24.5518,24.6183,24.5423,24.6183,23400.0
2011-07-14 11:50:00,25.92,25.93,25.91,25.92,18400.0,24.6278,24.6373,24.6183,24.6278,18400.0
2011-07-14 11:55:00,25.92,25.93,25.91,25.92,8800.0,24.6278,24.6373,24.6183,24.6278,8800.0
2011-07-14 12:00:00,25.92,25.92,25.85,25.86,11400.0,24.6278,24.6278,24.5613,24.5708,11400.0
2011-07-14 12:05:00,25.85,25.85,25.8,25.8,16600.0,24.5613,24.5613,24.5137,24.5137,16600.0
2011-07-14 12:10:00,25.82,25.82,25.8,25.82,4400.0,24.5328,24.5328,24.5137,24.5328,4400.0
2011-07-14 12:15:00,25.82,25.82,25.72,25.75,12600.0,24.5328,24.5328,24.4377,24.4662,12600.0
2011-07-14 12:20:00,25.74,25.75,25.71,25.72,9600.0,24.4567,24.4662,24.4282,24.4377,9600.0
2011-07-14 12:25:00,25.72,25.72,25.71,25.71,3400.0,24.4377,24.4377,24.4282,24.4282,3400.0
2011-07-14 12:30:00,25.72,25.75,25.72,25.75,6000.0,24.4377,24.4662,24.4377,24.4662,6000.0
2011-07-14 12:35:00,25.74,25.77,25.74,25.74,10400.0,24.4567,24.4852,24.4567,24.4567,10400.0
2011-07-14 12:40:00,25.74,25.83,25.74,25.81,6400.0,24.4567,24.5423,24.4567,24.5232,6400.0
2011-07-14 12:45:00,25.81,25.81,25.75,25.75,11000.0,24.5232,24.5232,24.4662,24.4662,11000.0
2011-07-14 12:50:00,25.74,25.75,25.69,25.69,6600.0,24.4567,24.4662,24.4092,24.4092,6600.0
2011-07-14 12:55:00,25.69,25.7,25.66,25.68,11200.0,24.4092,24.4187,24.3807,24.3997,11200.0
2011-07-14 13:00:00,25.68,25.7,25.65,25.65,10000.0,24.3997,24.4187,24.3712,24.3712,10000.0
2011-07-14 13:05:00,25.65,25.68,25.64,25.68,10200.0,24.3712,24.3997,24.3617,24.3997,10200.0
2011-07-14 13:10:00,25.67,25.68,25.63,25.64,8800.0,24.3902,24.3997,24.3522,24.3617,8800.0
2011-07-14 13:15:00,25.63,25.63,25.53,25.53,21200.0,24.3522,24.3522,24.2572,24.2572,21200.0
2011-07-14 13:20:00,25.54,25.58,25.53,25.58,7400.0,24.2667,24.3047,24.2572,24.3047,7400.0
2011-07-14 13:25:00,25.57,25.57,25.54,25.56,9000.0,24.2952,24.2952,24.2667,24.2857,9000.0
2011-07-14 13:30:00,25.57,25.68,25.56,25.68,15200.0,24.2952,24.3997,24.2857,24.3997,15200.0
2011-07-14 13:35:00,25.68,25.68,25.61,25.61,13600.0,24.3997,24.3997,24.3332,24.3332,13600.0
2011-07-14 13:40:00,25.61,25.64,25.61,25.62,10800.0,24.3332,24.3617,24.3332,24.3427,10800.0
2011-07-14 13:45:00,25.61,25.61,25.59,25.61,43600.0,24.3332,24.3332,24.3142,24.3332,43600.0
2011-07-14 13:50:00,25.61,25.61,25.59,25.6,10200.0,24.3332,24.3332,24.3142,24.3237,10200.0
2011-07-14 13:55:00,25.59,25.64,25.59,25.64,3400.0,24.3142,24.3617,24.3142,24.3617,3400.0
2011-07-14 14:00:00,25.66,25.66,25.63,25.64,12600.0,24.3807,24.3807,24.3522,24.3617,12600.0
2011-07-14 14:05:00,25.65,25.65,25.61,25.63,12800.0,24.3712,24.3712,24.3332,24.3522,12800.0
2011-07-14 14:10:00,25.64,25.7,25.63,25.68,13600.0,24.3617,24.4187,24.3522,24.3997,13600.0
2011-07-14 14:15:00,25.67,25.7,25.64,25.64,14200.0,24.3902,24.4187,24.3617,24.3617,14200.0
2011-07-14 14:20:00,25.63,25.64,25.59,25.61,23600.0,24.3522,24.3617,24.3142,24.3332,23600.0
2011-07-14 14:25:00,25.6,25.61,25.58,25.6,19800.0,24.3237,24.3332,24.3047,24.3237,19800.0
2011-07-14 14:30:00,25.6,25.62,25.59,25.6,25400.0,24.3237,24.3427,24.3142,24.3237,25400.0
2011-07-14 14:35:00,25.6,25.6,25.53,25.57,23200.0,24.3237,24.3237,24.2572,24.2952,23200.0
2011-07-14 14:40:00,25.57,25.61,25.57,25.6,20200.0,24.2952,24.3332,24.2952,24.3237,20200.0
2011-07-14 14:45:00,25.6,25.61,25.56,25.57,38000.0,24.3237,24.3332,24.2857,24.2952,38000.0
2011-07-14 14:50:00,25.56,25.56,25.53,25.55,13200.0,24.2857,24.2857,24.2572,24.2762,13200.0
2011-07-14 14:55:00,25.55,25.58,25.54,25.58,15200.0,24.2762,24.3047,24.2667,24.3047,15200.0
2011-07-14 15:00:00,25.59,25.61,25.57,25.61,14200.0,24.3142,24.3332,24.2952,24.3332,14200.0
2011-07-14 15:05:00,25.6,25.6,25.54,25.55,32000.0,24.3237,24.3237,24.2667,24.2762,32000.0
2011-07-14 15:10:00,25.55,25.59,25.54,25.59,26400.0,24.2762,24.3142,24.2667,24.3142,26400.0
2011-07-14 15:15:00,25.59,25.61,25.55,25.58,23400.0,24.3142,24.3332,24.2762,24.3047,23400.0
2011-07-14 15:20:00,25.58,25.61,25.58,25.59,25800.0,24.3047,24.3332,24.3047,24.3142,25800.0
2011-07-14 15:25:00,25.59,25.59,25.54,25.56,82600.0,24.3142,24.3142,24.2667,24.2857,82600.0
2011-07-14 15:30:00,25.56,25.6,25.55,25.6,60800.0,24.2857,24.3237,24.2762,24.3237,60800.0
2011-07-14 15:35:00,25.59,25.65,25.58,25.63,60200.0,24.3142,24.3712,24.3047,24.3522,60200.0
2011-07-14 15:40:00,25.63,25.66,25.63,25.63,55000.0,24.3522,24.3807,24.3522,24.3522,55000.0
2011-07-14 15:45:00,25.63,25.64,25.62,25.63,132600.0,24.3522,24.3617,24.3427,24.3522,132600.0
2011-07-14 15:50:00,25.63,25.64,25.62,25.64,79400.0,24.3522,24.3617,24.3427,24.3617,79400.0
2011-07-14 15:55:00,25.63,25.63,25.61,25.61,160400.0,24.3522,24.3522,24.3332,24.3332,160400.0
2011-07-15 09:30:00,25.69,25.73,25.58,25.64,23200.0,24.4092,24.4472,24.3047,24.3617,23200.0
2011-07-15 09:35:00,25.63,25.68,25.63,25.67,14800.0,24.3522,24.3997,24.3522,24.3902,14800.0
2011-07-15 09:40:00,25.67,25.67,25.54,25.55,10400.0,24.3902,24.3902,24.2667,24.2762,10400.0
2011-07-15 09:45:00,25.54,25.66,25.53,25.66,8600.0,24.2667,24.3807,24.2572,24.3807,8600.0
2011-07-15 09:50:00,25.64,25.66,25.57,25.58,14400.0,24.3617,24.3807,24.2952,24.3047,14400.0
2011-07-15 09:55:00,25.6,25.64,25.57,25.64,21800.0,24.3237,24.3617,24.2952,24.3617,21800.0
2011-07-15 10:00:00,25.65,25.7,25.65,25.67,10200.0,24.3712,24.4187,24.3712,24.3902,10200.0
2011-07-15 10:05:00,25.67,25.68,25.61,25.62,9600.0,24.3902,24.3997,24.3332,24.3427,9600.0
2011-07-15 10:10:00,25.62,25.64,25.59,25.64,12800.0,24.3427,24.3617,24.3142,24.3617,12800.0
2011-07-15 10:15:00,25.64,25.67,25.59,25.6,59400.0,24.3617,24.3902,24.3142,24.3237,59400.0
2011-07-15 10:20:00,25.6,25.63,25.59,25.6,24400.0,24.3237,24.3522,24.3142,24.3237,24400.0
2011-07-15 10:25:00,25.6,25.6,25.58,25.6,13800.0,24.3237,24.3237,24.3047,24.3237,13800.0
2011-07-15 10:30:00,25.6,25.61,25.55,25.55,7400.0,24.3237,24.3332,24.2762,24.2762,7400.0
2011-07-15 10:35:00,25.54,25.54,25.51,25.53,5800.0,24.2667,24.2667,24.2382,24.2572,5800.0
2011-07-15 10:40:00,25.53,25.59,25.52,25.59,8400.0,24.2572,24.3142,24.2477,24.3142,8400.0
2011-07-15 10:45:00,25.6,25.6,25.57,25.57,2000.0,24.3237,24.3237,24.2952,24.2952,2000.0
2011-07-15 10:50:00,25.56,25.6,25.55,25.58,4000.0,24.2857,24.3237,24.2762,24.3047,4000.0
2011-07-15 10:55:00,25.56,25.58,25.53,25.58,10400.0,24.2857,24.3047,24.2572,24.3047,10400.0
2011-07-15 11:00:00,25.56,25.58,25.53,25.56,4800.0,24.2857,24.3047,24.2572,24.2857,4800.0
2011-07-15 11:05:00,25.55,25.58,25.55,25.57,5800.0,24.2762,24.3047,24.2762,24.2952,5800.0
2011-07-15 11:10:00,25.56,25.58,25.55,25.58,9800.0,24.2857,24.3047,24.2762,24.3047,9800.0
2011-07-15 11:15:00,25.59,25.59,25.55,25.57,13600.0,24.3142,24.3142,24.2762,24.2952,13600.0
2011-07-15 11:20:00,25.56,25.57,25.55,25.57,12800.0,24.2857,24.2952,24.2762,24.2952,12800.0
2011-07-15 11:25:00,25.58,25.59,25.57,25.59,7200.0,24.3047,24.3142,24.2952,24.3142,7200.0
2011-07-15 11:30:00,25.58,25.59,25.55,25.58,9600.0,24.3047,24.3142,24.2762,24.3047,9600.0
2011-07-15 11:35:00,25.57,25.6,25.55,25.58,8000.0,24.2952,24.3237,24.2762,24.3047,8000.0
2011-07-15 11:40:00,25.57,25.58,25.55,25.56,9000.0,24.2952,24.3047,24.2762,24.2857,9000.0
2011-07-15 11:45:00,25.55,25.55,25.53,25.55,4000.0,24.2762,24.2762,24.2572,24.2762,4000.0
2011-07-15 11:50:00,25.56,25.58,25.55,25.56,5800.0,24.2857,24.3047,24.2762,24.2857,5800.0
2011-07-15 11:55:00,25.56,25.58,25.56,25.56,12000.0,24.2857,24.3047,24.2857,24.2857,12000.0
2011-07-15 12:00:00,25.56,25.61,25.56,25.61,8200.0,24.2857,24.3332,24.2857,24.3332,8200.0
2011-07-15 12:05:00,25.63,25.65,25.6,25.6,3400.0,24.3522,24.3712,24.3237,24.3237,3400.0
2011-07-15 12:10:00,25.61,25.63,25.6,25.62,3600.0,24.3332,24.3522,24.3237,24.3427,3600.0
2011-07-15 12:15:00,25.63,25.63,25.58,25.58,2400.0,24.3522,24.3522,24.3047,24.3047,2400.0
2011-07-15 12:20:00,25.57,25.6,25.56,25.57,10400.0,24.2952,24.3237,24.2857,24.2952,10400.0
2011-07-15 12:25:00,25.58,25.59,25.57,25.59,2000.0,24.3047,24.3142,24.2952,24.3142,2000.0
2011-07-15 12:30:00,25.61,25.61,25.57,25.58,3400.0,24.3332,24.3332,24.2952,24.3047,3400.0
2011-07-15 12:35:00,25.58,25.58,25.54,25.56,11800.0,24.3047,24.3047,24.2667,24.2857,11800.0
2011-07-15 12:40:00,25.56,25.6,25.54,25.55,6800.0,24.2857,24.3237,24.2667,24.2762,6800.0
2011-07-15 12:45:00,25.54,25.57,25.54,25.57,6200.0,24.2667,24.2952,24.2667,24.2952,6200.0
2011-07-15 12:50:00,25.55,25.58,25.54,25.56,13800.0,24.2762,24.3047,24.2667,24.2857,13800.0
2011-07-15 12:55:00,25.57,25.59,25.57,25.58,6200.0,24.2952,24.3142,24.2952,24.3047,6200.0
2011-07-15 13:00:00,25.57,25.59,25.57,25.59,11400.0,24.2952,24.3142,24.2952,24.3142,11400.0
2011-07-15 13:05:00,25.59,25.6,25.59,25.6,3400.0,24.3142,24.3237,24.3142,24.3237,3400.0
2011-07-15 13:10:00,25.61,25.61,25.61,25.61,7800.0,24.3332,24.3332,24.3332,24.3332,7800.0
2011-07-15 13:15:00,25.61,25.63,25.61,25.62,5000.0,24.3332,24.3522,24.3332,24.3427,5000.0
2011-07-15 13:20:00,25.62,25.65,25.61,25.62,8800.0,24.3427,24.3712,24.3332,24.3427,8800.0
2011-07-15 13:25:00,25.63,25.66,25.63,25.64,6800.0,24.3522,24.3807,24.3522,24.3617,6800.0
2011-07-15 13:30:00,25.64,25.65,25.61,25.64,9600.0,24.3617,24.3712,24.3332,24.3617,9600.0
2011-07-15 13:35:00,25.65,25.66,25.61,25.63,6600.0,24.3712,24.3807,24.3332,24.3522,6600.0
2011-07-15 13:40:00,25.63,25.63,25.6,25.6,4800.0,24.3522,24.3522,24.3237,24.3237,4800.0
2011-07-15 13:45:00,25.61,25.61,25.6,25.61,9200.0,24.3332,24.3332,24.3237,24.3332,9200.0
2011-07-15 13:50:00,25.61,25.61,25.6,25.61,4800.0,24.3332,24.3332,24.3237,24.3332,4800.0
2011-07-15 13:55:00,25.61,25.61,25.59,25.59,8400.0,24.3332,24.3332,24.3142,24.3142,8400.0
2011-07-15 14:00:00,25.59,25.6,25.58,25.59,5400.0,24.3142,24.3237,24.3047,24.3142,5400.0
2011-07-15 14:05:00,25.6,25.61,25.59,25.6,4600.0,24.3237,24.3332,24.3142,24.3237,4600.0
2011-07-15 14:10:00,25.6,25.6,25.56,25.57,5800.0,24.3237,24.3237,24.2857,24.2952,5800.0
2011-07-15 14:15:00,25.57,25.57,25.54,25.55,4200.0,24.2952,24.2952,24.2667,24.2762,4200.0
2011-07-15 14:20:00,25.54,25.54,25.52,25.53,11800.0,24.2667,24.2667,24.2477,24.2572,11800.0
2011-07-15 14:25:00,25.53,25.54,25.5,25.52,8000.0,24.2572,24.2667,24.2287,24.2477,8000.0
2011-07-15 14:30:00,25.52,25.54,25.52,25.54,6600.0,24.2477,24.2667,24.2477,24.2667,6600.0
2011-07-15 14:35:00,25.53,25.54,25.51,25.54,5400.0,24.2572,24.2667,24.2382,24.2667,5400.0
2011-07-15 14:40:00,25.54,25.54,25.52,25.52,5800.0,24.2667,24.2667,24.2477,24.2477,5800.0
2011-07-15 14:45:00,25.53,25.56,25.53,25.53,8600.0,24.2572,24.2857,24.2572,24.2572,8600.0
2011-07-15 14:50:00,25.54,25.54,25.5,25.5,13600.0,24.2667,24.2667,24.2287,24.2287,13600.0
2011-07-15 14:55:00,25.5,25.54,25.5,25.52,18400.0,24.2287,24.2667,24.2287,24.2477,18400.0
2011-07-15 15:00:00,25.52,25.53,25.51,25.52,15000.0,24.2477,24.2572,24.2382,24.2477,15000.0
2011-07-15 15:05:00,25.52,25.55,25.51,25.54,14800.0,24.2477,24.2762,24.2382,24.2667,14800.0
2011-07-15 15:10:00,25.54,25.55,25.53,25.55,13400.0,24.2667,24.2762,24.2572,24.2762,13400.0
2011-07-15 15:15:00,25.55,25.55,25.53,25.53,8200.0,24.2762,24.2762,24.2572,24.2572,8200.0
2011-07-15 15:20:00,25.53,25.55,25.53,25.55,15200.0,24.2572,24.2762,24.2572,24.2762,15200.0
2011-07-15 15:25:00,25.54,25.57,25.54,25.56,12600.0,24.2667,24.2952,24.2667,24.2857,12600.0
2011-07-15 15:30:00,25.56,25.61,25.56,25.58,34000.0,24.2857,24.3332,24.2857,24.3047,34000.0
2011-07-15 15:35:00,25.57,25.6,25.57,25.59,14000.0,24.2952,24.3237,24.2952,24.3142,14000.0
2011-07-15 15:40:00,25.6,25.6,25.58,25.59,18000.0,24.3237,24.3237,24.3047,24.3142,18000.0
2011-07-15 15:45:00,25.58,25.61,25.57,25.61,53400.0,24.3047,24.3332,24.2952,24.3332,53400.0
2011-07-15 15:50:00,25.61,25.62,25.59,25.61,31400.0,24.3332,24.3427,24.3142,24.3332,31400.0
2011-07-15 15:55:00,25.61,25.64,25.6,25.64,47200.0,24.3332,24.3617,24.3237,24.3617,47200.0
2011-07-18 09:30:00,25.54,25.54,25.41,25.47,5000.0,24.2667,24.2667,24.1432,24.2002,5000.0
2011-07-18 09:35:00,25.47,25.49,25.44,25.49,4400.0,24.2002,24.2192,24.1717,24.2192,4400.0
2011-07-18 09:40:00,25.51,25.51,25.46,25.46,3200.0,24.2382,24.2382,24.1907,24.1907,3200.0
2011-07-18 09:45:00,25.45,25.45,25.37,25.37,4000.0,24.1812,24.1812,24.1052,24.1052,4000.0
2011-07-18 09:50:00,25.4,25.4,25.36,25.36,2000.0,24.1337,24.1337,24.0957,24.0957,2000.0
2011-07-18 09:55:00,25.36,25.36,25.32,25.32,2200.0,24.0957,24.0957,24.0577,24.0577,2200.0
2011-07-18 10:00:00,25.32,25.34,25.29,25.29,3000.0,24.0577,24.0767,24.0292,24.0292,3000.0
2011-07-18 10:05:00,25.29,25.29,25.24,25.28,3400.0,24.0292,24.0292,23.9817,24.0197,3400.0
2011-07-18 10:10:00,25.27,25.29,25.24,25.24,4600.0,24.0102,24.0292,23.9817,23.9817,4600.0
2011-07-18 10:15:00,25.21,25.26,25.21,25.26,1400.0,23.9532,24.0007,23.9532,24.0007,1400.0
2011-07-18 10:20:00,25.26,25.26,25.26,25.26,400.0,24.0007,24.0007,24.0007,24.0007,400.0
2011-07-18 10:25:00,25.27,25.29,25.26,25.26,4200.0,24.0102,24.0292,24.0007,24.0007,4200.0
2011-07-18 10:30:00,25.26,25.27,25.22,25.22,2000.0,24.0007,24.0102,23.9627,23.9627,2000.0
2011-07-18 10:35:00,25.22,25.24,25.22,25.24,1400.0,23.9627,23.9817,23.9627,23.9817,1400.0
2011-07-18 10:40:00,25.25,25.28,25.25,25.28,1200.0,23.9912,24.0197,23.9912,24.0197,1200.0
2011-07-18 10:45:00,25.27,25.28,25.22,25.23,7600.0,24.0102,24.0197,23.9627,23.9722,7600.0
2011-07-18 10:50:00,25.23,25.25,25.22,25.23,4400.0,23.9722,23.9912,23.9627,23.9722,4400.0
2011-07-18 10:55:00,25.22,25.24,25.22,25.24,1000.0,23.9627,23.9817,23.9627,23.9817,1000.0
2011-07-18 11:00:00,25.24,25.25,25.22,25.23,6400.0,23.9817,23.9912,23.9627,23.9722,6400.0
2011-07-18 11:05:00,25.22,25.25,25.22,25.24,3000.0,23.9627,23.9912,23.9627,23.9817,3000.0
2011-07-18 11:10:00,25.25,25.25,25.25,25.25,5000.0,23.9912,23.9912,23.9912,23.9912,5000.0
2011-07-18 11:15:00,25.26,25.28,25.25,25.27,1800.0,24.0007,24.0197,23.9912,24.0102,1800.0
2011-07-18 11:20:00,25.27,25.29,25.27,25.29,4400.0,24.0102,24.0292,24.0102,24.0292,4400.0
2011-07-18 11:25:00,25.29,25.34,25.29,25.33,4000.0,24.0292,24.0767,24.0292,24.0672,4000.0
2011-07-18 11:30:00,25.33,25.34,25.28,25.28,4600.0,24.0672,24.0767,24.0197,24.0197,4600.0
2011-07-18 11:35:00,25.3,25.3,25.25,25.27,3000.0,24.0387,24.0387,23.9912,24.0102,3000.0
2011-07-18 11:40:00,25.25,25.27,25.25,25.25,3000.0,23.9912,24.0102,23.9912,23.9912,3000.0
2011-07-18 11:45:00,25.26,25.29,25.26,25.27,3600.0,24.0007,24.0292,24.0007,24.0102,3600.0
2011-07-18 11:50:00,25.28,25.32,25.28,25.3,32600.0,24.0197,24.0577,24.0197,24.0387,32600.0
2011-07-18 11:55:00,25.3,25.3,25.27,25.29,10600.0,24.0387,24.0387,24.0102,24.0292,10600.0
2011-07-18 12:00:00,25.3,25.31,25.29,25.3,5400.0,24.0387,24.0482,24.0292,24.0387,5400.0
2011-07-18 12:05:00,25.3,25.3,25.28,25.28,4000.0,24.0387,24.0387,24.0197,24.0197,4000.0
2011-07-18 12:10:00,25.29,25.32,25.29,25.31,2800.0,24.0292,24.0577,24.0292,24.0482,2800.0
2011-07-18 12:15:00,25.31,25.32,25.3,25.3,2800.0,24.0482,24.0577,24.0387,24.0387,2800.0
2011-07-18 12:20:00,25.3,25.32,25.3,25.32,1400.0,24.0387,24.0577,24.0387,24.0577,1400.0
2011-07-18 12:25:00,25.3,25.33,25.3,25.33,3000.0,24.0387,24.0672,24.0387,24.0672,3000.0
2011-07-18 12:30:00,25.33,25.33,25.3,25.31,3400.0,24.0672,24.0672,24.0387,24.0482,3400.0
2011-07-18 12:35:00,25.31,25.34,25.31,25.34,5000.0,24.0482,24.0767,24.0482,24.0767,5000.0
2011-07-18 12:40:00,25.32,25.34,25.32,25.32,4000.0,24.0577,24.0767,24.0577,24.0577,4000.0
2011-07-18 12:45:00,25.32,25.36,25.32,25.36,6600.0,24.0577,24.0957,24.0577,24.0957,6600.0
2011-07-18 12:50:00,25.36,25.36,25.34,25.34,1800.0,24.0957,24.0957,24.0767,24.0767,1800.0
2011-07-18 12:55:00,25.34,25.34,25.33,25.33,3200.0,24.0767,24.0767,24.0672,24.0672,3200.0
2011-07-18 13:00:00,25.33,25.33,25.31,25.31,1800.0,24.0672,24.0672,24.0482,24.0482,1800.0
2011-07-18 13:05:00,25.3,25.31,25.3,25.31,2400.0,24.0387,24.0482,24.0387,24.0482,2400.0
2011-07-18 13:10:00,25.31,25.32,25.3,25.3,6200.0,24.0482,24.0577,24.0387,24.0387,6200.0
2011-07-18 13:15:00,25.29,25.29,25.26,25.29,10000.0,24.0292,24.0292,24.0007,24.0292,10000.0
2011-07-18 13:20:00,25.28,25.28,25.27,25.27,2400.0,24.0197,24.0197,24.0102,24.0102,2400.0
2011-07-18 13:25:00,25.28,25.3,25.28,25.3,3200.0,24.0197,24.0387,24.0197,24.0387,3200.0
2011-07-18 13:30:00,25.31,25.32,25.3,25.32,4400.0,24.0482,24.0577,24.0387,24.0577,4400.0
2011-07-18 13:35:00,25.31,25.32,25.3,25.31,3800.0,24.0482,24.0577,24.0387,24.0482,3800.0
2011-07-18 13:40:00,25.3,25.31,25.3,25.31,3400.0,24.0387,24.0482,24.0387,24.0482,3400.0
2011-07-18 13:45:00,25.3,25.31,25.3,25.3,5800.0,24.0387,24.0482,24.0387,24.0387,5800.0
2011-07-18 13:50:00,25.31,25.32,25.31,25.32,2400.0,24.0482,24.0577,24.0482,24.0577,2400.0
2011-07-18 13:55:00,25.32,25.34,25.32,25.33,4800.0,24.0577,24.0767,24.0577,24.0672,4800.0
2011-07-18 14:00:00,25.33,25.33,25.29,25.29,5200.0,24.0672,24.0672,24.0292,24.0292,5200.0
2011-07-18 14:05:00,25.29,25.3,25.29,25.3,5200.0,24.0292,24.0387,24.0292,24.0387,5200.0
2011-07-18 14:10:00,25.3,25.3,25.29,25.3,4200.0,24.0387,24.0387,24.0292,24.0387,4200.0
2011-07-18 14:15:00,25.3,25.31,25.28,25.3,9200.0,24.0387,24.0482,24.0197,24.0387,9200.0
2011-07-18 14:20:00,25.3,25.31,25.27,25.28,4000.0,24.0387,24.0482,24.0102,24.0197,4000.0
2011-07-18 14:25:00,25.28,25.29,25.27,25.27,6800.0,24.0197,24.0292,24.0102,24.0102,6800.0
2011-07-18 14:30:00,25.27,25.28,25.22,25.24,6200.0,24.0102,24.0197,23.9627,23.9817,6200.0
2011-07-18 14:35:00,25.23,25.27,25.21,25.27,19000.0,23.9722,24.0102,23.9532,24.0102,19000.0
2011-07-18 14:40:00,25.25,25.29,25.25,25.29,5200.0,23.9912,24.0292,23.9912,24.0292,5200.0
2011-07-18 14:45:00,25.29,25.29,25.25,25.25,4600.0,24.0292,24.0292,23.9912,23.9912,4600.0
2011-07-18 14:50:00,25.27,25.27,25.25,25.25,5400.0,24.0102,24.0102,23.9912,23.9912,5400.0
2011-07-18 14:55:00,25.26,25.31,25.25,25.31,5800.0,24.0007,24.0482,23.9912,24.0482,5800.0
2011-07-18 15:00:00,25.31,25.34,25.31,25.32,9600.0,24.0482,24.0767,24.0482,24.0577,9600.0
2011-07-18 15:05:00,25.32,25.32,25.27,25.27,8200.0,24.0577,24.0577,24.0102,24.0102,8200.0
2011-07-18 15:10:00,25.28,25.28,25.25,25.26,6200.0,24.0197,24.0197,23.9912,24.0007,6200.0
2011-07-18 15:15:00,25.26,25.29,25.25,25.27,8400.0,24.0007,24.0292,23.9912,24.0102,8400.0
2011-07-18 15:20:00,25.27,25.27,25.23,25.25,15800.0,24.0102,24.0102,23.9722,23.9912,15800.0
2011-07-18 15:25:00,25.25,25.25,25.23,25.25,11800.0,23.9912,23.9912,23.9722,23.9912,11800.0
2011-07-18 15:30:00,25.25,25.28,25.24,25.25,22600.0,23.9912,24.0197,23.9817,23.9912,22600.0
2011-07-18 15:35:00,25.25,25.29,25.24,25.28,17600.0,23.9912,24.0292,23.9817,24.0197,17600.0
2011-07-18 15:40:00,25.28,25.28,25.25,25.25,30600.0,24.0197,24.0197,23.9912,23.9912,30600.0
2011-07-18 15:45:00,25.25,25.25,25.23,25.25,49400.0,23.9912,23.9912,23.9722,23.9912,49400.0
2011-07-18 15:50:00,25.25,25.27,25.25,25.27,28400.0,23.9912,24.0102,23.9912,24.0102,28400.0
2011-07-18 15:55:00,25.25,25.28,25.24,25.26,63600.0,23.9912,24.0197,23.9817,24.0007,63600.0
2011-07-19 09:30:00,25.5,25.77,25.5,25.72,29600.0,24.2287,24.4852,24.2287,24.4377,29600.0
2011-07-19 09:35:00,25.72,25.75,25.7,25.75,16800.0,24.4377,24.4662,24.4187,24.4662,16800.0
2011-07-19 09:40:00,25.75,25.85,25.75,25.83,9000.0,24.4662,24.5613,24.4662,24.5423,9000.0
2011-07-19 09:45:00,25.82,25.82,25.75,25.76,9600.0,24.5328,24.5328,24.4662,24.4757,9600.0
2011-07-19 09:50:00,25.8,25.8,25.77,25.77,6000.0,24.5137,24.5137,24.4852,24.4852,6000.0
2011-07-19 09:55:00,25.75,25.77,25.74,25.77,9200.0,24.4662,24.4852,24.4567,24.4852,9200.0
2011-07-19 10:00:00,25.77,25.79,25.75,25.79,5800.0,24.4852,24.5042,24.4662,24.5042,5800.0
2011-07-19 10:05:00,25.78,25.8,25.75,25.8,10800.0,24.4947,24.5137,24.4662,24.5137,10800.0
2011-07-19 10:10:00,25.79,25.8,25.78,25.78,5200.0,24.5042,24.5137,24.4947,24.4947,5200.0
2011-07-19 10:15:00,25.79,25.82,25.79,25.82,12200.0,24.5042,24.5328,24.5042,24.5328,12200.0
2011-07-19 10:20:00,25.82,25.83,25.81,25.82,5200.0,24.5328,24.5423,24.5232,24.5328,5200.0
2011-07-19 10:25:00,25.84,25.85,25.82,25.82,4600.0,24.5518,24.5613,24.5328,24.5328,4600.0
2011-07-19 10:30:00,25.82,25.82,25.79,25.8,9400.0,24.5328,24.5328,24.5042,24.5137,9400.0
2011-07-19 10:35:00,25.8,25.8,25.78,25.8,5800.0,24.5137,24.5137,24.4947,24.5137,5800.0
2011-07-19 10:40:00,25.8,25.81,25.79,25.81,5000.0,24.5137,24.5232,24.5042,24.5232,5000.0
2011-07-19 10:45:00,25.8,25.83,25.8,25.81,5600.0,24.5137,24.5423,24.5137,24.5232,5600.0
2011-07-19 10:50:00,25.81,25.83,25.81,25.81,3800.0,24.5232,24.5423,24.5232,24.5232,3800.0
2011-07-19 10:55:00,25.8,25.81,25.8,25.8,6400.0,24.5137,24.5232,24.5137,24.5137,6400.0
2011-07-19 11:00:00,25.8,25.81,25.79,25.8,5800.0,24.5137,24.5232,24.5042,24.5137,5800.0
2011-07-19 11:05:00,25.8,25.84,25.79,25.8,6600.0,24.5137,24.5518,24.5042,24.5137,6600.0
2011-07-19 11:10:00,25.8,25.8,25.77,25.8,10800.0,24.5137,24.5137,24.4852,24.5137,10800.0
2011-07-19 11:15:00,25.8,25.8,25.79,25.8,16000.0,24.5137,24.5137,24.5042,24.5137,16000.0
2011-07-19 11:20:00,25.8,25.84,25.8,25.84,6400.0,24.5137,24.5518,24.5137,24.5518,6400.0
2011-07-19 11:25:00,25.84,25.84,25.8,25.82,5400.0,24.5518,24.5518,24.5137,24.5328,5400.0
2011-07-19 11:30:00,25.82,25.82,25.77,25.77,9800.0,24.5328,24.5328,24.4852,24.4852,9800.0
2011-07-19 11:35:00,25.77,25.78,25.75,25.78,8400.0,24.4852,24.4947,24.4662,24.4947,8400.0
2011-07-19 11:40:00,25.77,25.78,25.76,25.78,15800.0,24.4852,24.4947,24.4757,24.4947,15800.0
2011-07-19 11:45:00,25.78,25.8,25.78,25.79,4200.0,24.4947,24.5137,24.4947,24.5042,4200.0
2011-07-19 11:50:00,25.77,25.79,25.77,25.77,2000.0,24.4852,24.5042,24.4852,24.4852,2000.0
2011-07-19 11:55:00,25.78,25.8,25.76,25.77,6800.0,24.4947,24.5137,24.4757,24.4852,6800.0
2011-07-19 12:00:00,25.78,25.78,25.78,25.78,1400.0,24.4947,24.4947,24.4947,24.4947,1400.0
2011-07-19 12:05:00,25.79,25.82,25.79,25.81,14400.0,24.5042,24.5328,24.5042,24.5232,14400.0
2011-07-19 12:10:00,25.82,25.84,25.82,25.82,2400.0,24.5328,24.5518,24.5328,24.5328,2400.0
2011-07-19 12:15:00,25.85,25.85,25.82,25.82,2600.0,24.5613,24.5613,24.5328,24.5328,2600.0
2011-07-19 12:20:00,25.82,25.83,25.82,25.82,9000.0,24.5328,24.5423,24.5328,24.5328,9000.0
2011-07-19 12:25:00,25.81,25.81,25.78,25.79,8600.0,24.5232,24.5232,24.4947,24.5042,8600.0
2011-07-19 12:30:00,25.79,25.82,25.79,25.81,21800.0,24.5042,24.5328,24.5042,24.5232,21800.0
2011-07-19 12:35:00,25.81,25.84,25.8,25.83,54600.0,24.5232,24.5518,24.5137,24.5423,54600.0
2011-07-19 12:40:00,25.83,25.83,25.78,25.79,16000.0,24.5423,24.5423,24.4947,24.5042,16000.0
2011-07-19 12:45:00,25.79,25.79,25.78,25.79,1000.0,24.5042,24.5042,24.4947,24.5042,1000.0
2011-07-19 12:50:00,25.78,25.79,25.78,25.79,12000.0,24.4947,24.5042,24.4947,24.5042,12000.0
2011-07-19 12:55:00,25.79,25.83,25.79,25.83,36400.0,24.5042,24.5423,24.5042,24.5423,36400.0
2011-07-19 13:00:00,25.84,25.84,25.81,25.81,5800.0,24.5518,24.5518,24.5232,24.5232,5800.0
2011-07-19 13:05:00,25.81,25.84,25.8,25.82,35400.0,24.5232,24.5518,24.5137,24.5328,35400.0
2011-07-19 13:10:00,25.82,25.83,25.8,25.82,15000.0,24.5328,24.5423,24.5137,24.5328,15000.0
2011-07-19 13:15:00,25.82,25.83,25.82,25.82,8000.0,24.5328,24.5423,24.5328,24.5328,8000.0
2011-07-19 13:20:00,25.83,25.83,25.8,25.82,4000.0,24.5423,24.5423,24.5137,24.5328,4000.0
2011-07-19 13:25:00,25.82,25.85,25.8,25.85,43600.0,24.5328,24.5613,24.5137,24.5613,43600.0
2011-07-19 13:30:00,25.86,25.88,25.84,25.84,10000.0,24.5708,24.5898,24.5518,24.5518,10000.0
2011-07-19 13:35:00,25.84,25.9,25.84,25.89,6600.0,24.5518,24.6088,24.5518,24.5993,6600.0
2011-07-19 13:40:00,25.88,25.96,25.88,25.96,7800.0,24.5898,24.6658,24.5898,24.6658,7800.0
2011-07-19 13:45:00,25.93,25.93,25.92,25.92,1000.0,24.6373,24.6373,24.6278,24.6278,1000.0
2011-07-19 13:50:00,25.92,25.95,25.92,25.95,1800.0,24.6278,24.6563,24.6278,24.6563,1800.0
2011-07-19 13:55:00,25.95,25.97,25.93,25.95,4400.0,24.6563,24.6753,24.6373,24.6563,4400.0
2011-07-19 14:00:00,25.96,25.96,25.9,25.9,1600.0,24.6658,24.6658,24.6088,24.6088,1600.0
2011-07-19 14:05:00,25.92,25.92,25.89,25.9,8000.0,24.6278,24.6278,24.5993,24.6088,8000.0
2011-07-19 14:10:00,25.91,25.92,25.9,25.91,10200.0,24.6183,24.6278,24.6088,24.6183,10200.0
2011-07-19 14:15:00,25.9,25.9,25.89,25.89,1600.0,24.6088,24.6088,24.5993,24.5993,1600.0
2011-07-19 14:20:00,25.89,25.9,25.86,25.86,22600.0,24.5993,24.6088,24.5708,24.5708,22600.0
2011-07-19 14:25:00,25.86,25.86,25.85,25.86,2400.0,24.5708,24.5708,24.5613,24.5708,2400.0
2011-07-19 14:30:00,25.88,25.88,25.86,25.88,4400.0,24.5898,24.5898,24.5708,24.5898,4400.0
2011-07-19 14:35:00,25.88,25.9,25.88,25.88,6000.0,24.5898,24.6088,24.5898,24.5898,6000.0
2011-07-19 14:40:00,25.88,25.89,25.88,25.88,7000.0,24.5898,24.5993,24.5898,24.5898,7000.0
2011-07-19 14:45:00,25.89,25.92,25.89,25.9,9000.0,24.5993,24.6278,24.5993,24.6088,9000.0
2011-07-19 14:50:00,25.9,25.91,25.9,25.9,4200.0,24.6088,24.6183,24.6088,24.6088,4200.0
2011-07-19 14:55:00,25.89,25.9,25.89,25.9,10600.0,24.5993,24.6088,24.5993,24.6088,10600.0
2011-07-19 15:00:00,25.9,25.9,25.89,25.9,9000.0,24.6088,24.6088,24.5993,24.6088,9000.0
2011-07-19 15:05:00,25.91,25.91,25.9,25.91,4600.0,24.6183,24.6183,24.6088,24.6183,4600.0
2011-07-19 15:10:00,25.91,25.93,25.91,25.93,5000.0,24.6183,24.6373,24.6183,24.6373,5000.0
2011-07-19 15:15:00,25.93,25.95,25.93,25.93,15600.0,24.6373,24.6563,24.6373,24.6373,15600.0
2011-07-19 15:20:00,25.93,25.95,25.93,25.93,15200.0,24.6373,24.6563,24.6373,24.6373,15200.0
2011-07-19 15:25:00,25.93,25.94,25.93,25.93,17600.0,24.6373,24.6468,24.6373,24.6373,17600.0
2011-07-19 15:30:00,25.93,25.93,25.91,25.92,21400.0,24.6373,24.6373,24.6183,24.6278,21400.0
2011-07-19 15:35:00,25.92,25.93,25.92,25.93,9400.0,24.6278,24.6373,24.6278,24.6373,9400.0
2011-07-19 15:40:00,25.94,25.94,25.92,25.93,16400.0,24.6468,24.6468,24.6278,24.6373,16400.0
2011-07-19 15:45:00,25.94,25.95,25.92,25.93,20000.0,24.6468,24.6563,24.6278,24.6373,20000.0
2011-07-19 15:50:00,25.93,25.96,25.92,25.93,26000.0,24.6373,24.6658,24.6278,24.6373,26000.0
2011-07-19 15:55:00,25.93,25.97,25.93,25.96,70200.0,24.6373,24.6753,24.6373,24.6658,70200.0
2011-07-20 09:30:00,26.0,26.12,26.0,26.02,31800.0,24.7038,24.8178,24.7038,24.7228,31800.0
2011-07-20 09:35:00,26.02,26.05,25.94,26.05,20600.0,24.7228,24.7513,24.6468,24.7513,20600.0
2011-07-20 09:40:00,26.07,26.07,26.0,26.0,7000.0,24.7703,24.7703,24.7038,24.7038,7000.0
2011-07-20 09:45:00,26.0,26.0,25.97,25.98,10600.0,24.7038,24.7038,24.6753,24.6848,10600.0
2011-07-20 09:50:00,25.97,25.99,25.96,25.97,19800.0,24.6753,24.6943,24.6658,24.6753,19800.0
2011-07-20 09:55:00,25.97,26.0,25.97,26.0,7400.0,24.6753,24.7038,24.6753,24.7038,7400.0
2011-07-20 10:00:00,25.99,26.06,25.98,26.03,15400.0,24.6943,24.7608,24.6848,24.7323,15400.0
2011-07-20 10:05:00,26.02,26.03,26.0,26.03,7200.0,24.7228,24.7323,24.7038,24.7323,7200.0
2011-07-20 10:10:00,26.02,26.03,25.97,25.98,12200.0,24.7228,24.7323,24.6753,24.6848,12200.0
2011-07-20 10:15:00,25.98,25.99,25.96,25.98,11800.0,24.6848,24.6943,24.6658,24.6848,11800.0
2011-07-20 10:20:00,25.97,25.99,25.96,25.98,16400.0,24.6753,24.6943,24.6658,24.6848,16400.0
2011-07-20 10:25:00,25.98,25.99,25.97,25.99,9000.0,24.6848,24.6943,24.6753,24.6943,9000.0
2011-07-20 10:30:00,25.99,26.05,25.98,26.05,10800.0,24.6943,24.7513,24.6848,24.7513,10800.0
2011-07-20 10:35:00,26.06,26.09,26.04,26.04,10800.0,24.7608,24.7893,24.7418,24.7418,10800.0
2011-07-20 10:40:00,26.04,26.06,26.03,26.03,3800.0,24.7418,24.7608,24.7323,24.7323,3800.0
2011-07-20 10:45:00,26.03,26.06,26.02,26.05,7400.0,24.7323,24.7608,24.7228,24.7513,7400.0
2011-07-20 10:50:00,26.05,26.06,26.03,26.04,6000.0,24.7513,24.7608,24.7323,24.7418,6000.0
2011-07-20 10:55:00,26.06,26.06,26.04,26.06,5200.0,24.7608,24.7608,24.7418,24.7608,5200.0
2011-07-20 11:00:00,26.07,26.08,26.05,26.05,6600.0,24.7703,24.7798,24.7513,24.7513,6600.0
2011-07-20 11:05:00,26.03,26.03,25.99,26.03,9400.0,24.7323,24.7323,24.6943,24.7323,9400.0
2011-07-20 11:10:00,26.02,26.05,26.02,26.05,4600.0,24.7228,24.7513,24.7228,24.7513,4600.0
2011-07-20 11:15:00,26.05,26.07,26.03,26.04,11600.0,24.7513,24.7703,24.7323,24.7418,11600.0
2011-07-20 11:20:00,26.04,26.09,26.04,26.04,19600.0,24.7418,24.7893,24.7418,24.7418,19600.0
2011-07-20 11:25:00,26.06,26.06,26.02,26.03,10800.0,24.7608,24.7608,24.7228,24.7323,10800.0
2011-07-20 11:30:00,26.02,26.06,26.0,26.06,7800.0,24.7228,24.7608,24.7038,24.7608,7800.0
2011-07-20 11:35:00,26.06,26.07,26.02,26.02,9400.0,24.7608,24.7703,24.7228,24.7228,9400.0
2011-07-20 11:40:00,26.03,26.08,26.02,26.06,7800.0,24.7323,24.7798,24.7228,24.7608,7800.0
2011-07-20 11:45:00,26.05,26.06,26.01,26.01,15400.0,24.7513,24.7608,24.7133,24.7133,15400.0
2011-07-20 11:50:00,26.01,26.04,26.0,26.04,6000.0,24.7133,24.7418,24.7038,24.7418,6000.0
2011-07-20 11:55:00,26.04,26.07,26.02,26.06,18200.0,24.7418,24.7703,24.7228,24.7608,18200.0
2011-07-20 12:00:00,26.06,26.09,26.06,26.08,5400.0,24.7608,24.7893,24.7608,24.7798,5400.0
2011-07-20 12:05:00,26.07,26.09,26.05,26.08,9600.0,24.7703,24.7893,24.7513,24.7798,9600.0
2011-07-20 12:10:00,26.08,26.1,26.07,26.08,7400.0,24.7798,24.7988,24.7703,24.7798,7400.0
2011-07-20 12:15:00,26.08,26.09,26.05,26.08,7000.0,24.7798,24.7893,24.7513,24.7798,7000.0
2011-07-20 12:20:00,26.07,26.07,26.05,26.07,9600.0,24.7703,24.7703,24.7513,24.7703,9600.0
2011-07-20 12:25:00,26.07,26.1,26.05,26.09,6200.0,24.7703,24.7988,24.7513,24.7893,6200.0
2011-07-20 12:30:00,26.1,26.1,26.07,26.08,11200.0,24.7988,24.7988,24.7703,24.7798,11200.0
2011-07-20 12:35:00,26.06,26.07,26.05,26.06,2400.0,24.7608,24.7703,24.7513,24.7608,2400.0
2011-07-20 12:40:00,26.07,26.09,26.05,26.05,5400.0,24.7703,24.7893,24.7513,24.7513,5400.0
2011-07-20 12:45:00,26.05,26.07,26.04,26.07,7600.0,24.7513,24.7703,24.7418,24.7703,7600.0
2011-07-20 12:50:00,26.08,26.1,26.08,26.1,2000.0,24.7798,24.7988,24.7798,24.7988,2000.0
2011-07-20 12:55:00,26.1,26.1,26.07,26.08,7400.0,24.7988,24.7988,24.7703,24.7798,7400.0
2011-07-20 13:00:00,26.08,26.11,26.07,26.11,3600.0,24.7798,24.8083,24.7703,24.8083,3600.0
2011-07-20 13:05:00,26.11,26.11,26.07,26.08,4400.0,24.8083,24.8083,24.7703,24.7798,4400.0
2011-07-20 13:10:00,26.07,26.1,26.07,26.1,7600.0,24.7703,24.7988,24.7703,24.7988,7600.0
2011-07-20 13:15:00,26.1,26.13,26.1,26.12,4200.0,24.7988,24.8273,24.7988,24.8178,4200.0
2011-07-20 13:20:00,26.12,26.14,26.11,26.13,7000.0,24.8178,24.8368,24.8083,24.8273,7000.0
2011-07-20 13:25:00,26.12,26.14,26.12,26.14,1400.0,24.8178,24.8368,24.8178,24.8368,1400.0
2011-07-20 13:30:00,26.14,26.15,26.14,26.14,4600.0,24.8368,24.8463,24.8368,24.8368,4600.0
2011-07-20 13:35:00,26.13,26.18,26.13,26.18,12000.0,24.8273,24.8748,24.8273,24.8748,12000.0
2011-07-20 13:40:00,26.16,26.18,26.14,26.18,5200.0,24.8558,24.8748,24.8368,24.8748,5200.0
2011-07-20 13:45:00,26.18,26.18,26.17,26.18,7200.0,24.8748,24.8748,24.8653,24.8748,7200.0
2011-07-20 13:50:00,26.18,26.18,26.18,26.18,3200.0,24.8748,24.8748,24.8748,24.8748,3200.0
2011-07-20 13:55:00,26.2,26.21,26.18,26.18,12800.0,24.8938,24.9033,24.8748,24.8748,12800.0
2011-07-20 14:00:00,26.21,26.21,26.2,26.21,9200.0,24.9033,24.9033,24.8938,24.9033,9200.0
2011-07-20 14:05:00,26.2,26.2,26.13,26.14,6800.0,24.8938,24.8938,24.8273,24.8368,6800.0
2011-07-20 14:10:00,26.14,26.15,26.12,26.12,7600.0,24.8368,24.8463,24.8178,24.8178,7600.0
2011-07-20 14:15:00,26.11,26.15,26.11,26.15,9600.0,24.8083,24.8463,24.8083,24.8463,9600.0
2011-07-20 14:20:00,26.16,26.18,26.16,26.16,5800.0,24.8558,24.8748,24.8558,24.8558,5800.0
2011-07-20 14:25:00,26.16,26.16,26.14,26.15,12600.0,24.8558,24.8558,24.8368,24.8463,12600.0
2011-07-20 14:30:00,26.15,26.15,26.09,26.1,14000.0,24.8463,24.8463,24.7893,24.7988,14000.0
2011-07-20 14:35:00,26.09,26.15,26.09,26.15,6200.0,24.7893,24.8463,24.7893,24.8463,6200.0
2011-07-20 14:40:00,26.17,26.18,26.14,26.15,10600.0,24.8653,24.8748,24.8368,24.8463,10600.0
2011-07-20 14:45:00,26.15,26.15,26.1,26.1,7200.0,24.8463,24.8463,24.7988,24.7988,7200.0
2011-07-20 14:50:00,26.1,26.1,26.09,26.1,5400.0,24.7988,24.7988,24.7893,24.7988,5400.0
2011-07-20 14:55:00,26.1,26.11,26.08,26.09,7400.0,24.7988,24.8083,24.7798,24.7893,7400.0
2011-07-20 15:00:00,26.13,26.14,26.12,26.13,4800.0,24.8273,24.8368,24.8178,24.8273,4800.0
2011-07-20 15:05:00,26.12,26.14,26.11,26.14,4600.0,24.8178,24.8368,24.8083,24.8368,4600.0
2011-07-20 15:10:00,26.16,26.17,26.12,26.12,11400.0,24.8558,24.8653,24.8178,24.8178,11400.0
2011-07-20 15:15:00,26.13,26.16,26.12,26.12,9800.0,24.8273,24.8558,24.8178,24.8178,9800.0
2011-07-20 15:20:00,26.12,26.13,26.08,26.08,13600.0,24.8178,24.8273,24.7798,24.7798,13600.0
2011-07-20 15:25:00,26.08,26.11,26.08,26.1,15800.0,24.7798,24.8083,24.7798,24.7988,15800.0
2011-07-20 15:30:00,26.1,26.11,26.07,26.08,19200.0,24.7988,24.8083,24.7703,24.7798,19200.0
2011-07-20 15:35:00,26.08,26.11,26.08,26.11,22400.0,24.7798,24.8083,24.7798,24.8083,22400.0
2011-07-20 15:40:00,26.11,26.11,26.06,26.08,27000.0,24.8083,24.8083,24.7608,24.7798,27000.0
2011-07-20 15:45:00,26.08,26.08,26.04,26.06,33600.0,24.7798,24.7798,24.7418,24.7608,33600.0
2011-07-20 15:50:00,26.05,26.06,26.03,26.06,40400.0,24.7513,24.7608,24.7323,24.7608,40400.0
2011-07-20 15:55:00,26.06,26.08,26.05,26.06,70200.0,24.7608,24.7798,24.7513,24.7608,70200.0
2011-07-21 09:30:00,26.15,26.17,26.11,26.13,11200.0,24.8463,24.8653,24.8083,24.8273,11200.0
2011-07-21 09:35:00,26.13,26.13,26.01,26.04,5400.0,24.8273,24.8273,24.7133,24.7418,5400.0
2011-07-21 09:40:00,26.09,26.13,26.08,26.11,2200.0,24.7893,24.8273,24.7798,24.8083,2200.0
2011-07-21 09:45:00,26.13,26.22,26.13,26.21,20000.0,24.8273,24.9128,24.8273,24.9033,20000.0
2011-07-21 09:50:00,26.21,26.23,26.18,26.22,7600.0,24.9033,24.9223,24.8748,24.9128,7600.0
2011-07-21 09:55:00,26.23,26.23,26.16,26.2,8800.0,24.9223,24.9223,24.8558,24.8938,8800.0
2011-07-21 10:00:00,26.2,26.23,26.17,26.22,14800.0,24.8938,24.9223,24.8653,24.9128,14800.0
2011-07-21 10:05:00,26.23,26.28,26.22,26.27,17400.0,24.9223,24.9698,24.9128,24.9603,17400.0
2011-07-21 10:10:00,26.27,26.31,26.27,26.29,9600.0,24.9603,24.9983,24.9603,24.9793,9600.0
2011-07-21 10:15:00,26.29,26.32,26.27,26.32,8200.0,24.9793,25.0078,24.9603,25.0078,8200.0
2011-07-21 10:20:00,26.31,26.36,26.31,26.32,7200.0,24.9983,25.0458,24.9983,25.0078,7200.0
2011-07-21 10:25:00,26.33,26.37,26.33,26.36,14400.0,25.0173,25.0553,25.0173,25.0458,14400.0
2011-07-21 10:30:00,26.35,26.37,26.35,26.35,4600.0,25.0363,25.0553,25.0363,25.0363,4600.0
2011-07-21 10:35:00,26.36,26.38,26.33,26.35,15400.0,25.0458,25.0648,25.0173,25.0363,15400.0
2011-07-21 10:40:00,26.36,26.36,26.34,26.36,4000.0,25.0458,25.0458,25.0268,25.0458,4000.0
2011-07-21 10:45:00,26.35,26.36,26.33,26.35,2800.0,25.0363,25.0458,25.0173,25.0363,2800.0
2011-07-21 10:50:00,26.35,26.37,26.35,26.36,14600.0,25.0363,25.0553,25.0363,25.0458,14600.0
2011-07-21 10:55:00,26.35,26.36,26.35,26.35,1800.0,25.0363,25.0458,25.0363,25.0363,1800.0
2011-07-21 11:00:00,26.36,26.37,26.34,26.34,7000.0,25.0458,25.0553,25.0268,25.0268,7000.0
2011-07-21 11:05:00,26.34,26.34,26.28,26.32,8000.0,25.0268,25.0268,24.9698,25.0078,8000.0
2011-07-21 11:10:00,26.33,26.36,26.33,26.36,5000.0,25.0173,25.0458,25.0173,25.0458,5000.0
2011-07-21 11:15:00,26.36,26.36,26.35,26.36,3600.0,25.0458,25.0458,25.0363,25.0458,3600.0
2011-07-21 11:20:00,26.37,26.38,26.35,26.35,8600.0,25.0553,25.0648,25.0363,25.0363,8600.0
2011-07-21 11:25:00,26.35,26.35,26.29,26.3,6800.0,25.0363,25.0363,24.9793,24.9888,6800.0
2011-07-21 11:30:00,26.29,26.29,26.25,26.25,3800.0,24.9793,24.9793,24.9413,24.9413,3800.0
2011-07-21 11:35:00,26.25,26.25,26.21,26.21,8600.0,24.9413,24.9413,24.9033,24.9033,8600.0
2011-07-21 11:40:00,26.2,26.23,26.19,26.21,4800.0,24.8938,24.9223,24.8843,24.9033,4800.0
2011-07-21 11:45:00,26.2,26.22,26.2,26.22,600.0,24.8938,24.9128,24.8938,24.9128,600.0
2011-07-21 11:50:00,26.22,26.22,26.18,26.18,5800.0,24.9128,24.9128,24.8748,24.8748,5800.0
2011-07-21 11:55:00,26.18,26.26,26.18,26.26,4600.0,24.8748,24.9508,24.8748,24.9508,4600.0
2011-07-21 12:00:00,26.26,26.3,26.26,26.3,9000.0,24.9508,24.9888,24.9508,24.9888,9000.0
2011-07-21 12:05:00,26.3,26.3,26.22,26.25,12200.0,24.9888,24.9888,24.9128,24.9413,12200.0
2011-07-21 12:10:00,26.25,26.26,26.24,26.24,2800.0,24.9413,24.9508,24.9318,24.9318,2800.0
2011-07-21 12:15:00,26.25,26.25,26.22,26.22,5600.0,24.9413,24.9413,24.9128,24.9128,5600.0
2011-07-21 12:20:00,26.22,26.24,26.18,26.22,5000.0,24.9128,24.9318,24.8748,24.9128,5000.0
2011-07-21 12:25:00,26.22,26.23,26.2,26.21,3200.0,24.9128,24.9223,24.8938,24.9033,3200.0
2011-07-21 12:30:00,26.2,26.2,26.18,26.19,7200.0,24.8938,24.8938,24.8748,24.8843,7200.0
2011-07-21 12:35:00,26.19,26.25,26.19,26.22,15200.0,24.8843,24.9413,24.8843,24.9128,15200.0
2011-07-21 12:40:00,26.21,26.29,26.21,26.27,12800.0,24.9033,24.9793,24.9033,24.9603,12800.0
2011-07-21 12:45:00,26.26,26.28,26.23,26.25,24200.0,24.9508,24.9698,24.9223,24.9413,24200.0
2011-07-21 12:50:00,26.25,26.25,26.19,26.19,5000.0,24.9413,24.9413,24.8843,24.8843,5000.0
2011-07-21 12:55:00,26.2,26.25,26.2,26.25,5800.0,24.8938,24.9413,24.8938,24.9413,5800.0
2011-07-21 13:00:00,26.27,26.29,26.21,26.27,13000.0,24.9603,24.9793,24.9033,24.9603,13000.0
2011-07-21 13:05:00,26.26,26.26,26.21,26.24,8200.0,24.9508,24.9508,24.9033,24.9318,8200.0
2011-07-21 13:10:00,26.23,26.24,26.22,26.22,4400.0,24.9223,24.9318,24.9128,24.9128,4400.0
2011-07-21 13:15:00,26.23,26.27,26.23,26.27,4600.0,24.9223,24.9603,24.9223,24.9603,4600.0
2011-07-21 13:20:00,26.27,26.31,26.27,26.31,4200.0,24.9603,24.9983,24.9603,24.9983,4200.0
2011-07-21 13:25:00,26.31,26.32,26.31,26.31,11600.0,24.9983,25.0078,24.9983,24.9983,11600.0
2011-07-21 13:30:00,26.31,26.32,26.28,26.28,10400.0,24.9983,25.0078,24.9698,24.9698,10400.0
2011-07-21 13:35:00,26.27,26.3,26.27,26.3,3400.0,24.9603,24.9888,24.9603,24.9888,3400.0
2011-07-21 13:40:00,26.3,26.3,26.27,26.3,6800.0,24.9888,24.9888,24.9603,24.9888,6800.0
2011-07-21 13:45:00,26.3,26.32,26.3,26.32,6000.0,24.9888,25.0078,24.9888,25.0078,6000.0
2011-07-21 13:50:00,26.32,26.33,26.28,26.28,14600.0,25.0078,25.0173,24.9698,24.9698,14600.0
2011-07-21 13:55:00,26.28,26.32,26.28,26.3,3800.0,24.9698,25.0078,24.9698,24.9888,3800.0
2011-07-21 14:00:00,26.3,26.32,26.22,26.22,30200.0,24.9888,25.0078,24.9128,24.9128,30200.0
2011-07-21 14:05:00,26.23,26.23,26.21,26.21,4800.0,24.9223,24.9223,24.9033,24.9033,4800.0
2011-07-21 14:10:00,26.21,26.21,26.14,26.14,24600.0,24.9033,24.9033,24.8368,24.8368,24600.0
2011-07-21 14:15:00,26.16,26.18,26.14,26.17,11000.0,24.8558,24.8748,24.8368,24.8653,11000.0
2011-07-21 14:20:00,26.17,26.2,26.17,26.19,6000.0,24.8653,24.8938,24.8653,24.8843,6000.0
2011-07-21 14:25:00,26.19,26.25,26.19,26.25,9200.0,24.8843,24.9413,24.8843,24.9413,9200.0
2011-07-21 14:30:00,26.25,26.29,26.24,26.29,7800.0,24.9413,24.9793,24.9318,24.9793,7800.0
2011-07-21 14:35:00,26.29,26.32,26.29,26.31,14600.0,24.9793,25.0078,24.9793,24.9983,14600.0
2011-07-21 14:40:00,26.31,26.32,26.3,26.3,18000.0,24.9983,25.0078,24.9888,24.9888,18000.0
2011-07-21 14:45:00,26.31,26.31,26.23,26.23,26800.0,24.9983,24.9983,24.9223,24.9223,26800.0
2011-07-21 14:50:00,26.24,26.27,26.24,26.27,7800.0,24.9318,24.9603,24.9318,24.9603,7800.0
2011-07-21 14:55:00,26.28,26.31,26.26,26.31,15600.0,24.9698,24.9983,24.9508,24.9983,15600.0
2011-07-21 15:00:00,26.31,26.31,26.26,26.28,30000.0,24.9983,24.9983,24.9508,24.9698,30000.0
2011-07-21 15:05:00,26.28,26.31,26.25,26.25,24600.0,24.9698,24.9983,24.9413,24.9413,24600.0
2011-07-21 15:10:00,26.25,26.28,26.25,26.27,10800.0,24.9413,24.9698,24.9413,24.9603,10800.0
2011-07-21 15:15:00,26.27,26.29,26.26,26.28,27000.0,24.9603,24.9793,24.9508,24.9698,27000.0
2011-07-21 15:20:00,26.29,26.29,26.24,26.25,55000.0,24.9793,24.9793,24.9318,24.9413,55000.0
2011-07-21 15:25:00,26.26,26.27,26.22,26.22,27600.0,24.9508,24.9603,24.9128,24.9128,27600.0
2011-07-21 15:30:00,26.21,26.22,26.17,26.18,36800.0,24.9033,24.9128,24.8653,24.8748,36800.0
2011-07-21 15:35:00,26.18,26.19,26.1,26.13,53800.0,24.8748,24.8843,24.7988,24.8273,53800.0
2011-07-21 15:40:00,26.13,26.13,26.09,26.13,54600.0,24.8273,24.8273,24.7893,24.8273,54600.0
2011-07-21 15:45:00,26.13,26.15,26.09,26.09,68000.0,24.8273,24.8463,24.7893,24.7893,68000.0
2011-07-21 15:50:00,26.1,26.13,26.05,26.06,84400.0,24.7988,24.8273,24.7513,24.7608,84400.0
2011-07-21 15:55:00,26.06,26.14,26.06,26.11,103600.0,24.7608,24.8368,24.7608,24.8083,103600.0
2011-07-22 09:30:00,25.77,25.77,25.06,25.16,136800.0,24.4852,24.4852,23.8106,23.9057,136800.0
2011-07-22 09:35:00,25.15,25.45,25.15,25.39,96200.0,23.8962,24.1812,23.8962,24.1242,96200.0
2011-07-22 09:40:00,25.38,25.39,25.06,25.11,83200.0,24.1147,24.1242,23.8106,23.8581,83200.0
2011-07-22 09:45:00,25.09,25.2,24.93,25.03,80400.0,23.8391,23.9437,23.6871,23.7821,80400.0
2011-07-22 09:50:00,25.03,25.03,24.86,24.96,114400.0,23.7821,23.7821,23.6206,23.7156,114400.0
2011-07-22 09:55:00,24.93,24.95,24.74,24.8,245000.0,23.6871,23.7061,23.5066,23.5636,245000.0
2011-07-22 10:00:00,24.8,24.82,24.5,24.52,189800.0,23.5636,23.5826,23.2786,23.2976,189800.0
2011-07-22 10:05:00,24.52,24.67,24.5,24.63,123000.0,23.2976,23.4401,23.2786,23.4021,123000.0
2011-07-22 10:10:00,24.63,24.72,24.61,24.71,97000.0,23.4021,23.4876,23.3831,23.4781,97000.0
2011-07-22 10:15:00,24.71,24.81,24.69,24.79,140800.0,23.4781,23.5731,23.4591,23.5541,140800.0
2011-07-22 10:20:00,24.78,24.79,24.65,24.65,119200.0,23.5446,23.5541,23.4211,23.4211,119200.0
2011-07-22 10:25:00,24.65,24.66,24.54,24.56,107800.0,23.4211,23.4306,23.3166,23.3356,107800.0
2011-07-22 10:30:00,24.56,24.62,24.37,24.38,95800.0,23.3356,23.3926,23.155,23.1645,95800.0
2011-07-22 10:35:00,24.36,24.4,24.27,24.33,107600.0,23.1455,23.1835,23.06,23.117,107600.0
2011-07-22 10:40:00,24.33,24.46,24.33,24.46,78200.0,23.117,23.2406,23.117,23.2406,78200.0
2011-07-22 10:45:00,24.45,24.5,24.45,24.45,74400.0,23.2311,23.2786,23.2311,23.2311,74400.0
2011-07-22 10:50:00,24.45,24.46,24.24,24.24,120800.0,23.2311,23.2406,23.0315,23.0315,120800.0
2011-07-22 10:55:00,24.25,24.28,24.0,24.02,128600.0,23.041,23.0695,22.8035,22.8225,128600.0
2011-07-22 11:00:00,24.0,24.03,23.89,24.0,239800.0,22.8035,22.832,22.699,22.8035,239800.0
2011-07-22 11:05:00,23.98,24.13,23.93,24.0,148600.0,22.7845,22.927,22.737,22.8035,148600.0
2011-07-22 11:10:00,24.0,24.09,24.0,24.06,99400.0,22.8035,22.889,22.8035,22.8605,99400.0
2011-07-22 11:15:00,24.07,24.08,23.94,23.96,97600.0,22.87,22.8795,22.7465,22.7655,97600.0
2011-07-22 11:20:00,23.96,23.97,23.94,23.96,69400.0,22.7655,22.775,22.7465,22.7655,69400.0
2011-07-22 11:25:00,23.96,23.97,23.73,23.82,121200.0,22.7655,22.775,22.5469,22.6325,121200.0
2011-07-22 11:30:00,23.83,23.89,23.81,23.86,54000.0,22.642,22.699,22.623,22.6705,54000.0
2011-07-22 11:35:00,23.85,23.85,23.74,23.76,111800.0,22.661,22.661,22.5564,22.5755,111800.0
2011-07-22 11:40:00,23.77,23.84,23.7,23.7,99200.0,22.585,22.6515,22.5184,22.5184,99200.0
2011-07-22 11:45:00,23.7,23.82,23.61,23.75,101400.0,22.5184,22.6325,22.4329,22.5659,101400.0
2011-07-22 11:50:00,23.75,23.83,23.52,23.6,123600.0,22.5659,22.642,22.3474,22.4234,123600.0
2011-07-22 11:55:00,23.6,23.74,23.6,23.74,98800.0,22.4234,22.5564,22.4234,22.5564,98800.0
2011-07-22 12:00:00,23.74,23.74,23.64,23.66,178800.0,22.5564,22.5564,22.4614,22.4804,178800.0
2011-07-22 12:05:00,23.65,23.66,23.56,23.59,115600.0,22.4709,22.4804,22.3854,22.4139,115600.0
2011-07-22 12:10:00,23.58,23.86,23.58,23.84,60200.0,22.4044,22.6705,22.4044,22.6515,60200.0
2011-07-22 12:15:00,23.85,24.07,23.81,24.02,100600.0,22.661,22.87,22.623,22.8225,100600.0
2011-07-22 12:20:00,24.03,24.04,23.99,24.02,108000.0,22.832,22.8415,22.794,22.8225,108000.0
2011-07-22 12:25:00,24.04,24.06,24.0,24.0,71000.0,22.8415,22.8605,22.8035,22.8035,71000.0
2011-07-22 12:30:00,24.0,24.03,23.98,24.0,109400.0,22.8035,22.832,22.7845,22.8035,109400.0
2011-07-22 12:35:00,24.0,24.02,23.96,24.0,53400.0,22.8035,22.8225,22.7655,22.8035,53400.0
2011-07-22 12:40:00,24.0,24.12,23.99,24.04,34800.0,22.8035,22.9175,22.794,22.8415,34800.0
2011-07-22 12:45:00,24.03,24.03,23.83,23.87,50200.0,22.832,22.832,22.642,22.68,50200.0
2011-07-22 12:50:00,23.88,23.91,23.86,23.9,21800.0,22.6895,22.718,22.6705,22.7085,21800.0
2011-07-22 12:55:00,23.9,24.0,23.89,24.0,37600.0,22.7085,22.8035,22.699,22.8035,37600.0
2011-07-22 13:00:00,24.0,24.03,23.98,24.01,18800.0,22.8035,22.832,22.7845,22.813,18800.0
2011-07-22 13:05:00,24.01,24.04,23.99,24.03,53200.0,22.813,22.8415,22.794,22.832,53200.0
2011-07-22 13:10:00,24.02,24.09,24.02,24.03,37400.0,22.8225,22.889,22.8225,22.832,37400.0
2011-07-22 13:15:00,24.03,24.04,23.99,24.01,22600.0,22.832,22.8415,22.794,22.813,22600.0
2011-07-22 13:20:00,24.01,24.07,24.0,24.06,46800.0,22.813,22.87,22.8035,22.8605,46800.0
2011-07-22 13:25:00,24.06,24.15,24.06,24.13,59200.0,22.8605,22.946,22.8605,22.927,59200.0
2011-07-22 13:30:00,24.11,24.18,24.11,24.17,86600.0,22.908,22.9745,22.908,22.965,86600.0
2011-07-22 13:35:00,24.18,24.25,24.15,24.15,73200.0,22.9745,23.041,22.946,22.946,73200.0
2011-07-22 13:40:00,24.15,24.22,24.15,24.19,40600.0,22.946,23.0125,22.946,22.984,40600.0
2011-07-22 13:45:00,24.2,24.21,24.16,24.2,24000.0,22.9935,23.003,22.9555,22.9935,24000.0
2011-07-22 13:50:00,24.21,24.25,24.18,24.2,14800.0,23.003,23.041,22.9745,22.9935,14800.0
2011-07-22 13:55:00,24.2,24.21,24.2,24.2,29000.0,22.9935,23.003,22.9935,22.9935,29000.0
2011-07-22 14:00:00,24.21,24.21,24.15,24.16,41200.0,23.003,23.003,22.946,22.9555,41200.0
2011-07-22 14:05:00,24.17,24.17,24.13,24.13,72600.0,22.965,22.965,22.927,22.927,72600.0
2011-07-22 14:10:00,24.13,24.16,24.13,24.15,61200.0,22.927,22.9555,22.927,22.946,61200.0
2011-07-22 14:15:00,24.14,24.14,24.07,24.1,41400.0,22.9365,22.9365,22.87,22.8985,41400.0
2011-07-22 14:20:00,24.1,24.11,24.08,24.08,25400.0,22.8985,22.908,22.8795,22.8795,25400.0
2011-07-22 14:25:00,24.08,24.1,24.07,24.08,47200.0,22.8795,22.8985,22.87,22.8795,47200.0
2011-07-22 14:30:00,24.08,24.16,24.08,24.08,69200.0,22.8795,22.9555,22.8795,22.8795,69200.0
2011-07-22 14:35:00,24.08,24.08,24.08,24.08,21800.0,22.8795,22.8795,22.8795,22.8795,21800.0
2011-07-22 14:40:00,24.08,24.09,24.06,24.08,34400.0,22.8795,22.889,22.8605,22.8795,34400.0
2011-07-22 14:45:00,24.08,24.08,24.08,24.08,28000.0,22.8795,22.8795,22.8795,22.8795,28000.0
2011-07-22 14:50:00,24.08,24.12,24.08,24.09,87400.0,22.8795,22.9175,22.8795,22.889,87400.0
2011-07-22 14:55:00,24.09,24.11,24.08,24.1,29400.0,22.889,22.908,22.8795,22.8985,29400.0
2011-07-22 15:00:00,24.09,24.14,24.08,24.09,72400.0,22.889,22.9365,22.8795,22.889,72400.0
2011-07-22 15:05:00,24.09,24.2,24.09,24.13,73000.0,22.889,22.9935,22.889,22.927,73000.0
2011-07-22 15:10:00,24.13,24.13,24.11,24.11,26000.0,22.927,22.927,22.908,22.908,26000.0
2011-07-22 15:15:00,24.11,24.13,24.11,24.11,18600.0,22.908,22.927,22.908,22.908,18600.0
2011-07-22 15:20:00,24.11,24.2,24.11,24.18,60400.0,22.908,22.9935,22.908,22.9745,60400.0
2011-07-22 15:25:00,24.18,24.21,24.11,24.13,51400.0,22.9745,23.003,22.908,22.927,51400.0
2011-07-22 15:30:00,24.13,24.13,24.09,24.1,42200.0,22.927,22.927,22.889,22.8985,42200.0
2011-07-22 15:35:00,24.1,24.1,24.07,24.09,86600.0,22.8985,22.8985,22.87,22.889,86600.0
2011-07-22 15:40:00,24.09,24.1,24.08,24.08,59200.0,22.889,22.8985,22.8795,22.8795,59200.0
2011-07-22 15:45:00,24.08,24.09,24.05,24.07,81600.0,22.8795,22.889,22.851,22.87,81600.0
2011-07-22 15:50:00,24.07,24.08,24.04,24.05,93200.0,22.87,22.8795,22.8415,22.851,93200.0
2011-07-22 15:55:00,24.06,24.13,24.06,24.11,176400.0,22.8605,22.927,22.8605,22.908,176400.0
2011-07-25 09:30:00,24.07,24.18,24.04,24.07,127000.0,22.87,22.9745,22.8415,22.87,127000.0
2011-07-25 09:35:00,24.07,24.09,23.87,23.96,33000.0,22.87,22.889,22.68,22.7655,33000.0
2011-07-25 09:40:00,23.98,24.02,23.95,24.02,42200.0,22.7845,22.8225,22.756,22.8225,42200.0
2011-07-25 09:45:00,24.02,24.08,24.0,24.02,38800.0,22.8225,22.8795,22.8035,22.8225,38800.0
2011-07-25 09:50:00,24.02,24.09,24.0,24.09,32400.0,22.8225,22.889,22.8035,22.889,32400.0
2011-07-25 09:55:00,24.09,24.18,24.07,24.17,29400.0,22.889,22.9745,22.87,22.965,29400.0
2011-07-25 10:00:00,24.17,24.22,24.15,24.2,20600.0,22.965,23.0125,22.946,22.9935,20600.0
2011-07-25 10:05:00,24.21,24.28,24.2,24.25,28800.0,23.003,23.0695,22.9935,23.041,28800.0
2011-07-25 10:10:00,24.25,24.3,24.25,24.29,29800.0,23.041,23.0885,23.041,23.079,29800.0
2011-07-25 10:15:00,24.28,24.38,24.28,24.33,48000.0,23.0695,23.1645,23.0695,23.117,48000.0
2011-07-25 10:20:00,24.34,24.43,24.34,24.38,33600.0,23.1265,23.212,23.1265,23.1645,33600.0
2011-07-25 10:25:00,24.37,24.45,24.36,24.37,21000.0,23.155,23.2311,23.1455,23.155,21000.0
2011-07-25 10:30:00,24.36,24.38,24.29,24.29,15200.0,23.1455,23.1645,23.079,23.079,15200.0
2011-07-25 10:35:00,24.29,24.38,24.28,24.36,22600.0,23.079,23.1645,23.0695,23.1455,22600.0
2011-07-25 10:40:00,24.36,24.5,24.36,24.47,33800.0,23.1455,23.2786,23.1455,23.2501,33800.0
2011-07-25 10:45:00,24.46,24.52,24.46,24.5,57800.0,23.2406,23.2976,23.2406,23.2786,57800.0
2011-07-25 10:50:00,24.5,24.55,24.49,24.54,36000.0,23.2786,23.3261,23.2691,23.3166,36000.0
2011-07-25 10:55:00,24.54,24.55,24.45,24.48,31400.0,23.3166,23.3261,23.2311,23.2596,31400.0
2011-07-25 11:00:00,24.49,24.51,24.45,24.48,14800.0,23.2691,23.2881,23.2311,23.2596,14800.0
2011-07-25 11:05:00,24.49,24.49,24.4,24.46,30000.0,23.2691,23.2691,23.1835,23.2406,30000.0
2011-07-25 11:10:00,24.45,24.45,24.36,24.41,27200.0,23.2311,23.2311,23.1455,23.193,27200.0
2011-07-25 11:15:00,24.41,24.45,24.39,24.42,14000.0,23.193,23.2311,23.174,23.2025,14000.0
2011-07-25 11:20:00,24.42,24.42,24.36,24.42,16600.0,23.2025,23.2025,23.1455,23.2025,16600.0
2011-07-25 11:25:00,24.42,24.45,24.41,24.45,10200.0,23.2025,23.2311,23.193,23.2311,10200.0
2011-07-25 11:30:00,24.45,24.46,24.38,24.4,15000.0,23.2311,23.2406,23.1645,23.1835,15000.0
2011-07-25 11:35:00,24.4,24.43,24.4,24.4,9000.0,23.1835,23.212,23.1835,23.1835,9000.0
2011-07-25 11:40:00,24.39,24.39,24.34,24.39,16200.0,23.174,23.174,23.1265,23.174,16200.0
2011-07-25 11:45:00,24.41,24.41,24.36,24.36,7400.0,23.193,23.193,23.1455,23.1455,7400.0
2011-07-25 11:50:00,24.36,24.39,24.35,24.39,17400.0,23.1455,23.174,23.136,23.174,17400.0
2011-07-25 11:55:00,24.39,24.43,24.38,24.41,18600.0,23.174,23.212,23.1645,23.193,18600.0
2011-07-25 12:00:00,24.39,24.41,24.38,24.39,8800.0,23.174,23.193,23.1645,23.174,8800.0
2011-07-25 12:05:00,24.39,24.42,24.39,24.42,8200.0,23.174,23.2025,23.174,23.2025,8200.0
2011-07-25 12:10:00,24.42,24.43,24.4,24.41,9000.0,23.2025,23.212,23.1835,23.193,9000.0
2011-07-25 12:15:00,24.39,24.41,24.39,24.4,8600.0,23.174,23.193,23.174,23.1835,8600.0
2011-07-25 12:20:00,24.39,24.4,24.36,24.4,7600.0,23.174,23.1835,23.1455,23.1835,7600.0
2011-07-25 12:25:00,24.4,24.41,24.4,24.4,7400.0,23.1835,23.193,23.1835,23.1835,7400.0
2011-07-25 12:30:00,24.41,24.41,24.4,24.41,11800.0,23.193,23.193,23.1835,23.193,11800.0
2011-07-25 12:35:00,24.41,24.43,24.36,24.41,30000.0,23.193,23.212,23.1455,23.193,30000.0
2011-07-25 12:40:00,24.41,24.46,24.41,24.45,6800.0,23.193,23.2406,23.193,23.2311,6800.0
2011-07-25 12:45:00,24.45,24.46,24.4,24.41,9200.0,23.2311,23.2406,23.1835,23.193,9200.0
2011-07-25 12:50:00,24.43,24.43,24.42,24.43,4800.0,23.212,23.212,23.2025,23.212,4800.0
2011-07-25 12:55:00,24.42,24.44,24.42,24.43,12000.0,23.2025,23.2215,23.2025,23.212,12000.0
2011-07-25 13:00:00,24.43,24.44,24.42,24.42,7000.0,23.212,23.2215,23.2025,23.2025,7000.0
2011-07-25 13:05:00,24.42,24.46,24.42,24.43,8400.0,23.2025,23.2406,23.2025,23.212,8400.0
2011-07-25 13:10:00,24.43,24.43,24.4,24.4,5400.0,23.212,23.212,23.1835,23.1835,5400.0
2011-07-25 13:15:00,24.4,24.41,24.38,24.4,5600.0,23.1835,23.193,23.1645,23.1835,5600.0
2011-07-25 13:20:00,24.4,24.41,24.38,24.38,15600.0,23.1835,23.193,23.1645,23.1645,15600.0
2011-07-25 13:25:00,24.38,24.39,24.34,24.34,9400.0,23.1645,23.174,23.1265,23.1265,9400.0
2011-07-25 13:30:00,24.34,24.35,24.32,24.35,8400.0,23.1265,23.136,23.1075,23.136,8400.0
2011-07-25 13:35:00,24.35,24.35,24.3,24.3,10000.0,23.136,23.136,23.0885,23.0885,10000.0
2011-07-25 13:40:00,24.28,24.28,24.27,24.27,3200.0,23.0695,23.0695,23.06,23.06,3200.0
2011-07-25 13:45:00,24.27,24.31,24.27,24.29,8200.0,23.06,23.098,23.06,23.079,8200.0
2011-07-25 13:50:00,24.29,24.29,24.24,24.26,10800.0,23.079,23.079,23.0315,23.0505,10800.0
2011-07-25 13:55:00,24.27,24.28,24.24,24.24,4200.0,23.06,23.0695,23.0315,23.0315,4200.0
2011-07-25 14:00:00,24.24,24.29,24.24,24.29,12800.0,23.0315,23.079,23.0315,23.079,12800.0
2011-07-25 14:05:00,24.3,24.31,24.29,24.3,10800.0,23.0885,23.098,23.079,23.0885,10800.0
2011-07-25 14:10:00,24.3,24.33,24.3,24.32,13600.0,23.0885,23.117,23.0885,23.1075,13600.0
2011-07-25 14:15:00,24.32,24.32,24.28,24.28,11600.0,23.1075,23.1075,23.0695,23.0695,11600.0
2011-07-25 14:20:00,24.28,24.32,24.28,24.31,7400.0,23.0695,23.1075,23.0695,23.098,7400.0
2011-07-25 14:25:00,24.32,24.34,24.3,24.3,11400.0,23.1075,23.1265,23.0885,23.0885,11400.0
2011-07-25 14:30:00,24.3,24.3,24.25,24.27,14600.0,23.0885,23.0885,23.041,23.06,14600.0
2011-07-25 14:35:00,24.28,24.29,24.24,24.24,17400.0,23.0695,23.079,23.0315,23.0315,17400.0
2011-07-25 14:40:00,24.24,24.28,24.23,24.25,27000.0,23.0315,23.0695,23.022,23.041,27000.0
2011-07-25 14:45:00,24.24,24.27,24.24,24.25,17400.0,23.0315,23.06,23.0315,23.041,17400.0
2011-07-25 14:50:00,24.25,24.26,24.24,24.24,12200.0,23.041,23.0505,23.0315,23.0315,12200.0
2011-07-25 14:55:00,24.25,24.26,24.24,24.24,18000.0,23.041,23.0505,23.0315,23.0315,18000.0
2011-07-25 15:00:00,24.24,24.25,24.22,24.24,27800.0,23.0315,23.041,23.0125,23.0315,27800.0
2011-07-25 15:05:00,24.24,24.25,24.22,24.23,29800.0,23.0315,23.041,23.0125,23.022,29800.0
2011-07-25 15:10:00,24.23,24.25,24.22,24.25,33800.0,23.022,23.041,23.0125,23.041,33800.0
2011-07-25 15:15:00,24.25,24.29,24.25,24.29,27000.0,23.041,23.079,23.041,23.079,27000.0
2011-07-25 15:20:00,24.29,24.29,24.25,24.25,30800.0,23.079,23.079,23.041,23.041,30800.0
2011-07-25 15:25:00,24.25,24.25,24.22,24.25,51200.0,23.041,23.041,23.0125,23.041,51200.0
2011-07-25 15:30:00,24.25,24.27,24.22,24.26,28400.0,23.041,23.06,23.0125,23.0505,28400.0
2011-07-25 15:35:00,24.26,24.28,24.24,24.25,42400.0,23.0505,23.0695,23.0315,23.041,42400.0
2011-07-25 15:40:00,24.26,24.26,24.22,24.23,54200.0,23.0505,23.0505,23.0125,23.022,54200.0
2011-07-25 15:45:00,24.23,24.23,24.16,24.17,64600.0,23.022,23.022,22.9555,22.965,64600.0
2011-07-25 15:50:00,24.17,24.21,24.16,24.21,73000.0,22.965,23.003,22.9555,23.003,73000.0
2011-07-25 15:55:00,24.21,24.22,24.16,24.17,84800.0,23.003,23.0125,22.9555,22.965,84800.0
2011-07-26 09:30:00,24.22,24.26,24.15,24.22,24400.0,23.0125,23.0505,22.946,23.0125,24400.0
2011-07-26 09:35:00,24.22,24.22,24.15,24.2,11400.0,23.0125,23.0125,22.946,22.9935,11400.0
2011-07-26 09:40:00,24.21,24.25,24.15,24.17,8800.0,23.003,23.041,22.946,22.965,8800.0
2011-07-26 09:45:00,24.15,24.18,24.11,24.15,39400.0,22.946,22.9745,22.908,22.946,39400.0
2011-07-26 09:50:00,24.16,24.2,24.15,24.15,12600.0,22.9555,22.9935,22.946,22.946,12600.0
2011-07-26 09:55:00,24.13,24.18,24.13,24.13,20400.0,22.927,22.9745,22.927,22.927,20400.0
2011-07-26 10:00:00,24.15,24.25,24.15,24.19,52200.0,22.946,23.041,22.946,22.984,52200.0
2011-07-26 10:05:00,24.18,24.18,24.09,24.11,13600.0,22.9745,22.9745,22.889,22.908,13600.0
2011-07-26 10:10:00,24.1,24.14,24.08,24.13,8800.0,22.8985,22.9365,22.8795,22.927,8800.0
2011-07-26 10:15:00,24.12,24.16,24.1,24.1,20400.0,22.9175,22.9555,22.8985,22.8985,20400.0
2011-07-26 10:20:00,24.1,24.14,24.09,24.13,9800.0,22.8985,22.9365,22.889,22.927,9800.0
2011-07-26 10:25:00,24.13,24.15,24.1,24.15,14800.0,22.927,22.946,22.8985,22.946,14800.0
2011-07-26 10:30:00,24.13,24.15,24.11,24.14,7400.0,22.927,22.946,22.908,22.9365,7400.0
2011-07-26 10:35:00,24.13,24.17,24.13,24.17,14200.0,22.927,22.965,22.927,22.965,14200.0
2011-07-26 10:40:00,24.17,24.21,24.17,24.19,16200.0,22.965,23.003,22.965,22.984,16200.0
2011-07-26 10:45:00,24.19,24.21,24.18,24.18,16000.0,22.984,23.003,22.9745,22.9745,16000.0
2011-07-26 10:50:00,24.19,24.24,24.18,24.21,16200.0,22.984,23.0315,22.9745,23.003,16200.0
2011-07-26 10:55:00,24.21,24.22,24.18,24.19,11000.0,23.003,23.0125,22.9745,22.984,11000.0
2011-07-26 11:00:00,24.19,24.24,24.19,24.21,15400.0,22.984,23.0315,22.984,23.003,15400.0
2011-07-26 11:05:00,24.21,24.29,24.21,24.27,23200.0,23.003,23.079,23.003,23.06,23200.0
2011-07-26 11:10:00,24.29,24.36,24.28,24.36,33400.0,23.079,23.1455,23.0695,23.1455,33400.0
2011-07-26 11:15:00,24.36,24.38,24.36,24.36,11200.0,23.1455,23.1645,23.1455,23.1455,11200.0
2011-07-26 11:20:00,24.36,24.36,24.35,24.36,17400.0,23.1455,23.1455,23.136,23.1455,17400.0
2011-07-26 11:25:00,24.35,24.36,24.34,24.34,20600.0,23.136,23.1455,23.1265,23.1265,20600.0
2011-07-26 11:30:00,24.34,24.34,24.31,24.32,12400.0,23.1265,23.1265,23.098,23.1075,12400.0
2011-07-26 11:35:00,24.32,24.34,24.3,24.31,7400.0,23.1075,23.1265,23.0885,23.098,7400.0
2011-07-26 11:40:00,24.3,24.3,24.28,24.28,6400.0,23.0885,23.0885,23.0695,23.0695,6400.0
2011-07-26 11:45:00,24.28,24.3,24.28,24.3,7000.0,23.0695,23.0885,23.0695,23.0885,7000.0
2011-07-26 11:50:00,24.3,24.31,24.29,24.3,11800.0,23.0885,23.098,23.079,23.0885,11800.0
2011-07-26 11:55:00,24.3,24.32,24.3,24.31,8200.0,23.0885,23.1075,23.0885,23.098,8200.0
2011-07-26 12:00:00,24.33,24.33,24.31,24.33,11600.0,23.117,23.117,23.098,23.117,11600.0
2011-07-26 12:05:00,24.32,24.33,24.32,24.32,5000.0,23.1075,23.117,23.1075,23.1075,5000.0
2011-07-26 12:10:00,24.33,24.35,24.33,24.35,15400.0,23.117,23.136,23.117,23.136,15400.0
2011-07-26 12:15:00,24.33,24.35,24.32,24.33,9000.0,23.117,23.136,23.1075,23.117,9000.0
2011-07-26 12:20:00,24.33,24.34,24.29,24.29,10400.0,23.117,23.1265,23.079,23.079,10400.0
2011-07-26 12:25:00,24.28,24.29,24.24,24.25,13400.0,23.0695,23.079,23.0315,23.041,13400.0
2011-07-26 12:30:00,24.24,24.24,24.22,24.23,12200.0,23.0315,23.0315,23.0125,23.022,12200.0
2011-07-26 12:35:00,24.25,24.25,24.23,24.23,2200.0,23.041,23.041,23.022,23.022,2200.0
2011-07-26 12:40:00,24.23,24.25,24.23,24.25,5600.0,23.022,23.041,23.022,23.041,5600.0
2011-07-26 12:45:00,24.24,24.24,24.2,24.21,7200.0,23.0315,23.0315,22.9935,23.003,7200.0
2011-07-26 12:50:00,24.21,24.24,24.2,24.21,29600.0,23.003,23.0315,22.9935,23.003,29600.0
2011-07-26 12:55:00,24.21,24.21,24.19,24.19,4400.0,23.003,23.003,22.984,22.984,4400.0
2011-07-26 13:00:00,24.22,24.22,24.17,24.18,9600.0,23.0125,23.0125,22.965,22.9745,9600.0
2011-07-26 13:05:00,24.17,24.18,24.16,24.16,3000.0,22.965,22.9745,22.9555,22.9555,3000.0
2011-07-26 13:10:00,24.17,24.17,24.14,24.16,9800.0,22.965,22.965,22.9365,22.9555,9800.0
2011-07-26 13:15:00,24.16,24.17,24.16,24.17,5000.0,22.9555,22.965,22.9555,22.965,5000.0
2011-07-26 13:20:00,24.16,24.16,24.13,24.15,15600.0,22.9555,22.9555,22.927,22.946,15600.0
2011-07-26 13:25:00,24.15,24.16,24.13,24.16,35600.0,22.946,22.9555,22.927,22.9555,35600.0
2011-07-26 13:30:00,24.17,24.17,24.14,24.15,11600.0,22.965,22.965,22.9365,22.946,11600.0
2011-07-26 13:35:00,24.14,24.14,24.13,24.13,2200.0,22.9365,22.9365,22.927,22.927,2200.0
2011-07-26 13:40:00,24.13,24.14,24.11,24.14,9200.0,22.927,22.9365,22.908,22.9365,9200.0
2011-07-26 13:45:00,24.13,24.14,24.11,24.14,5400.0,22.927,22.9365,22.908,22.9365,5400.0
2011-07-26 13:50:00,24.15,24.17,24.13,24.16,8600.0,22.946,22.965,22.927,22.9555,8600.0
2011-07-26 13:55:00,24.16,24.17,24.15,24.16,6400.0,22.9555,22.965,22.946,22.9555,6400.0
2011-07-26 14:00:00,24.16,24.19,24.15,24.18,10000.0,22.9555,22.984,22.946,22.9745,10000.0
2011-07-26 14:05:00,24.18,24.18,24.17,24.18,7000.0,22.9745,22.9745,22.965,22.9745,7000.0
2011-07-26 14:10:00,24.17,24.2,24.16,24.2,27800.0,22.965,22.9935,22.9555,22.9935,27800.0
2011-07-26 14:15:00,24.19,24.24,24.19,24.24,9800.0,22.984,23.0315,22.984,23.0315,9800.0
2011-07-26 14:20:00,24.23,24.24,24.2,24.2,14200.0,23.022,23.0315,22.9935,22.9935,14200.0
2011-07-26 14:25:00,24.2,24.23,24.2,24.22,9400.0,22.9935,23.022,22.9935,23.0125,9400.0
2011-07-26 14:30:00,24.22,24.22,24.21,24.22,15600.0,23.0125,23.0125,23.003,23.0125,15600.0
2011-07-26 14:35:00,24.23,24.25,24.19,24.21,30200.0,23.022,23.041,22.984,23.003,30200.0
2011-07-26 14:40:00,24.2,24.22,24.18,24.19,11800.0,22.9935,23.0125,22.9745,22.984,11800.0
2011-07-26 14:45:00,24.19,24.2,24.18,24.2,11400.0,22.984,22.9935,22.9745,22.9935,11400.0
2011-07-26 14:50:00,24.19,24.23,24.19,24.22,11400.0,22.984,23.022,22.984,23.0125,11400.0
2011-07-26 14:55:00,24.23,24.23,24.18,24.18,25800.0,23.022,23.022,22.9745,22.9745,25800.0
2011-07-26 15:00:00,24.18,24.21,24.17,24.19,23400.0,22.9745,23.003,22.965,22.984,23400.0
2011-07-26 15:05:00,24.19,24.2,24.18,24.2,21200.0,22.984,22.9935,22.9745,22.9935,21200.0
2011-07-26 15:10:00,24.2,24.22,24.2,24.21,22000.0,22.9935,23.0125,22.9935,23.003,22000.0
2011-07-26 15:15:00,24.21,24.23,24.19,24.2,39800.0,23.003,23.022,22.984,22.9935,39800.0
2011-07-26 15:20:00,24.2,24.21,24.19,24.2,30600.0,22.9935,23.003,22.984,22.9935,30600.0
2011-07-26 15:25:00,24.21,24.22,24.2,24.22,26800.0,23.003,23.0125,22.9935,23.0125,26800.0
2011-07-26 15:30:00,24.22,24.22,24.18,24.18,43800.0,23.0125,23.0125,22.9745,22.9745,43800.0
2011-07-26 15:35:00,24.18,24.2,24.17,24.18,37000.0,22.9745,22.9935,22.965,22.9745,37000.0
2011-07-26 15:40:00,24.18,24.19,24.17,24.17,27400.0,22.9745,22.984,22.965,22.965,27400.0
2011-07-26 15:45:00,24.17,24.17,24.13,24.13,78800.0,22.965,22.965,22.927,22.927,78800.0
2011-07-26 15:50:00,24.13,24.16,24.11,24.15,63400.0,22.927,22.9555,22.908,22.946,63400.0
2011-07-26 15:55:00,24.15,24.18,24.15,24.17,83600.0,22.946,22.9745,22.946,22.965,83600.0
2011-07-27 09:30:00,24.0,24.1,23.93,23.93,37000.0,22.8035,22.8985,22.737,22.737,37000.0
2011-07-27 09:35:00,23.88,23.93,23.83,23.93,27600.0,22.6895,22.737,22.642,22.737,27600.0
2011-07-27 09:40:00,23.93,23.95,23.9,23.93,22200.0,22.737,22.756,22.7085,22.737,22200.0
2011-07-27 09:45:00,23.93,23.95,23.9,23.93,10400.0,22.737,22.756,22.7085,22.737,10400.0
2011-07-27 09:50:00,23.94,23.94,23.83,23.83,12200.0,22.7465,22.7465,22.642,22.642,12200.0
2011-07-27 09:55:00,23.82,23.88,23.79,23.86,16600.0,22.6325,22.6895,22.604,22.6705,16600.0
2011-07-27 10:00:00,23.86,23.91,23.86,23.86,11200.0,22.6705,22.718,22.6705,22.6705,11200.0
2011-07-27 10:05:00,23.86,23.86,23.81,23.85,21800.0,22.6705,22.6705,22.623,22.661,21800.0
2011-07-27 10:10:00,23.84,23.87,23.83,23.86,11000.0,22.6515,22.68,22.642,22.6705,11000.0
2011-07-27 10:15:00,23.89,23.89,23.86,23.86,13200.0,22.699,22.699,22.6705,22.6705,13200.0
2011-07-27 10:20:00,23.87,23.89,23.85,23.86,15800.0,22.68,22.699,22.661,22.6705,15800.0
2011-07-27 10:25:00,23.86,23.86,23.79,23.79,9800.0,22.6705,22.6705,22.604,22.604,9800.0
2011-07-27 10:30:00,23.8,23.86,23.77,23.86,12600.0,22.6135,22.6705,22.585,22.6705,12600.0
2011-07-27 10:35:00,23.85,23.85,23.8,23.84,6800.0,22.661,22.661,22.6135,22.6515,6800.0
2011-07-27 10:40:00,23.83,23.83,23.77,23.78,12000.0,22.642,22.642,22.585,22.5945,12000.0
2011-07-27 10:45:00,23.77,23.78,23.75,23.75,4800.0,22.585,22.5945,22.5659,22.5659,4800.0
2011-07-27 10:50:00,23.76,23.84,23.76,23.83,6600.0,22.5755,22.6515,22.5755,22.642,6600.0
2011-07-27 10:55:00,23.83,23.85,23.82,23.85,5800.0,22.642,22.661,22.6325,22.661,5800.0
2011-07-27 11:00:00,23.84,23.85,23.82,23.82,6600.0,22.6515,22.661,22.6325,22.6325,6600.0
2011-07-27 11:05:00,23.83,23.85,23.83,23.84,11400.0,22.642,22.661,22.642,22.6515,11400.0
2011-07-27 11:10:00,23.84,23.85,23.83,23.84,4600.0,22.6515,22.661,22.642,22.6515,4600.0
2011-07-27 11:15:00,23.84,23.86,23.84,23.86,18400.0,22.6515,22.6705,22.6515,22.6705,18400.0
2011-07-27 11:20:00,23.86,23.87,23.86,23.86,20400.0,22.6705,22.68,22.6705,22.6705,20400.0
2011-07-27 11:25:00,23.86,23.9,23.86,23.89,10400.0,22.6705,22.7085,22.6705,22.699,10400.0
2011-07-27 11:30:00,23.91,23.95,23.91,23.93,13400.0,22.718,22.756,22.718,22.737,13400.0
2011-07-27 11:35:00,23.93,23.93,23.9,23.93,18200.0,22.737,22.737,22.7085,22.737,18200.0
2011-07-27 11:40:00,23.93,23.93,23.92,23.93,11400.0,22.737,22.737,22.7275,22.737,11400.0
2011-07-27 11:45:00,23.93,23.93,23.91,23.92,14000.0,22.737,22.737,22.718,22.7275,14000.0
2011-07-27 11:50:00,23.92,23.93,23.89,23.9,18400.0,22.7275,22.737,22.699,22.7085,18400.0
2011-07-27 11:55:00,23.91,23.91,23.88,23.9,8600.0,22.718,22.718,22.6895,22.7085,8600.0
2011-07-27 12:00:00,23.89,23.91,23.88,23.9,6800.0,22.699,22.718,22.6895,22.7085,6800.0
2011-07-27 12:05:00,23.9,23.91,23.88,23.88,33200.0,22.7085,22.718,22.6895,22.6895,33200.0
2011-07-27 12:10:00,23.89,23.93,23.88,23.92,17400.0,22.699,22.737,22.6895,22.7275,17400.0
2011-07-27 12:15:00,23.92,23.93,23.91,23.91,9200.0,22.7275,22.737,22.718,22.718,9200.0
2011-07-27 12:20:00,23.92,23.94,23.88,23.9,22400.0,22.7275,22.7465,22.6895,22.7085,22400.0
2011-07-27 12:25:00,23.9,23.94,23.89,23.93,11200.0,22.7085,22.7465,22.699,22.737,11200.0
2011-07-27 12:30:00,23.93,23.95,23.93,23.93,14200.0,22.737,22.756,22.737,22.737,14200.0
2011-07-27 12:35:00,23.93,23.95,23.93,23.95,15400.0,22.737,22.756,22.737,22.756,15400.0
2011-07-27 12:40:00,23.95,23.98,23.94,23.97,14800.0,22.756,22.7845,22.7465,22.775,14800.0
2011-07-27 12:45:00,23.97,23.97,23.96,23.97,4600.0,22.775,22.775,22.7655,22.775,4600.0
2011-07-27 12:50:00,23.96,23.99,23.96,23.97,10000.0,22.7655,22.794,22.7655,22.775,10000.0
2011-07-27 12:55:00,23.97,23.98,23.96,23.97,5200.0,22.775,22.7845,22.7655,22.775,5200.0
2011-07-27 13:00:00,23.97,23.98,23.96,23.97,11000.0,22.775,22.7845,22.7655,22.775,11000.0
2011-07-27 13:05:00,23.97,24.0,23.96,23.99,11800.0,22.775,22.8035,22.7655,22.794,11800.0
2011-07-27 13:10:00,23.99,24.0,23.97,23.97,14400.0,22.794,22.8035,22.775,22.775,14400.0
2011-07-27 13:15:00,23.97,23.97,23.94,23.96,6200.0,22.775,22.775,22.7465,22.7655,6200.0
2011-07-27 13:20:00,23.95,23.95,23.92,23.95,5200.0,22.756,22.756,22.7275,22.756,5200.0
2011-07-27 13:25:00,23.95,23.96,23.95,23.96,4600.0,22.756,22.7655,22.756,22.7655,4600.0
2011-07-27 13:30:00,23.96,23.98,23.96,23.98,10600.0,22.7655,22.7845,22.7655,22.7845,10600.0
2011-07-27 13:35:00,23.96,23.97,23.95,23.97,11600.0,22.7655,22.775,22.756,22.775,11600.0
2011-07-27 13:40:00,23.96,24.0,23.96,24.0,6000.0,22.7655,22.8035,22.7655,22.8035,6000.0
2011-07-27 13:45:00,24.0,24.0,23.98,23.98,15000.0,22.8035,22.8035,22.7845,22.7845,15000.0
2011-07-27 13:50:00,23.98,23.99,23.97,23.98,16200.0,22.7845,22.794,22.775,22.7845,16200.0
2011-07-27 13:55:00,23.98,23.98,23.96,23.97,6200.0,22.7845,22.7845,22.7655,22.775,6200.0
2011-07-27 14:00:00,23.96,23.98,23.92,23.95,19400.0,22.7655,22.7845,22.7275,22.756,19400.0
2011-07-27 14:05:00,23.94,23.97,23.94,23.97,21400.0,22.7465,22.775,22.7465,22.775,21400.0
2011-07-27 14:10:00,23.97,23.99,23.97,23.97,11800.0,22.775,22.794,22.775,22.775,11800.0
2011-07-27 14:15:00,23.97,23.98,23.96,23.98,26800.0,22.775,22.7845,22.7655,22.7845,26800.0
2011-07-27 14:20:00,23.98,23.99,23.97,23.98,37600.0,22.7845,22.794,22.775,22.7845,37600.0
2011-07-27 14:25:00,23.98,23.99,23.97,23.97,78800.0,22.7845,22.794,22.775,22.775,78800.0
2011-07-27 14:30:00,23.98,23.98,23.96,23.97,52200.0,22.7845,22.7845,22.7655,22.775,52200.0
2011-07-27 14:35:00,23.96,23.97,23.92,23.97,21400.0,22.7655,22.775,22.7275,22.775,21400.0
2011-07-27 14:40:00,23.97,23.97,23.92,23.93,27800.0,22.775,22.775,22.7275,22.737,27800.0
2011-07-27 14:45:00,23.93,23.97,23.93,23.95,18200.0,22.737,22.775,22.737,22.756,18200.0
2011-07-27 14:50:00,23.95,23.97,23.94,23.94,14000.0,22.756,22.775,22.7465,22.7465,14000.0
2011-07-27 14:55:00,23.94,23.96,23.93,23.95,17000.0,22.7465,22.7655,22.737,22.756,17000.0
2011-07-27 15:00:00,23.95,23.95,23.93,23.93,11800.0,22.756,22.756,22.737,22.737,11800.0
2011-07-27 15:05:00,23.93,23.94,23.91,23.92,36600.0,22.737,22.7465,22.718,22.7275,36600.0
2011-07-27 15:10:00,23.93,23.95,23.91,23.93,41400.0,22.737,22.756,22.718,22.737,41400.0
2011-07-27 15:15:00,23.92,23.93,23.86,23.89,70000.0,22.7275,22.737,22.6705,22.699,70000.0
2011-07-27 15:20:00,23.87,23.87,23.83,23.84,38200.0,22.68,22.68,22.642,22.6515,38200.0
2011-07-27 15:25:00,23.85,23.89,23.85,23.89,33800.0,22.661,22.699,22.661,22.699,33800.0
2011-07-27 15:30:00,23.89,23.99,23.88,23.99,84600.0,22.699,22.794,22.6895,22.794,84600.0
2011-07-27 15:35:00,23.99,23.99,23.95,23.97,53200.0,22.794,22.794,22.756,22.775,53200.0
2011-07-27 15:40:00,23.97,23.98,23.89,23.9,129000.0,22.775,22.7845,22.699,22.7085,129000.0
2011-07-27 15:45:00,23.9,23.91,23.88,23.88,87600.0,22.7085,22.718,22.6895,22.6895,87600.0
2011-07-27 15:50:00,23.88,23.9,23.85,23.9,80200.0,22.6895,22.7085,22.661,22.7085,80200.0
2011-07-27 15:55:00,23.9,23.93,23.88,23.89,130000.0,22.7085,22.737,22.6895,22.699,130000.0
2011-07-28 09:30:00,23.83,23.95,23.83,23.88,22000.0,22.642,22.756,22.642,22.6895,22000.0
2011-07-28 09:35:00,23.88,23.89,23.83,23.89,22000.0,22.6895,22.699,22.642,22.699,22000.0
2011-07-28 09:40:00,23.88,23.93,23.88,23.88,10800.0,22.6895,22.737,22.6895,22.6895,10800.0
2011-07-28 09:45:00,23.88,23.99,23.88,23.98,5000.0,22.6895,22.794,22.6895,22.7845,5000.0
2011-07-28 09:50:00,23.97,23.98,23.94,23.98,19200.0,22.775,22.7845,22.7465,22.7845,19200.0
2011-07-28 09:55:00,23.97,23.98,23.91,23.93,13000.0,22.775,22.7845,22.718,22.737,13000.0
2011-07-28 10:00:00,23.93,24.0,23.92,24.0,25000.0,22.737,22.8035,22.7275,22.8035,25000.0
2011-07-28 10:05:00,24.0,24.03,23.97,24.02,8200.0,22.8035,22.832,22.775,22.8225,8200.0
2011-07-28 10:10:00,24.03,24.06,24.03,24.05,8800.0,22.832,22.8605,22.832,22.851,8800.0
2011-07-28 10:15:00,24.05,24.13,24.05,24.13,15600.0,22.851,22.927,22.851,22.927,15600.0
2011-07-28 10:20:00,24.11,24.11,24.09,24.09,3200.0,22.908,22.908,22.889,22.889,3200.0
2011-07-28 10:25:00,24.09,24.1,24.04,24.04,5200.0,22.889,22.8985,22.8415,22.8415,5200.0
2011-07-28 10:30:00,24.05,24.07,24.04,24.05,6600.0,22.851,22.87,22.8415,22.851,6600.0
2011-07-28 10:35:00,24.06,24.07,24.03,24.05,7800.0,22.8605,22.87,22.832,22.851,7800.0
2011-07-28 10:40:00,24.04,24.11,24.04,24.11,15200.0,22.8415,22.908,22.8415,22.908,15200.0
2011-07-28 10:45:00,24.11,24.11,24.07,24.11,9400.0,22.908,22.908,22.87,22.908,9400.0
2011-07-28 10:50:00,24.11,24.12,24.09,24.1,8600.0,22.908,22.9175,22.889,22.8985,8600.0
2011-07-28 10:55:00,24.09,24.09,24.03,24.07,5200.0,22.889,22.889,22.832,22.87,5200.0
2011-07-28 11:00:00,24.07,24.14,24.06,24.13,34600.0,22.87,22.9365,22.8605,22.927,34600.0
2011-07-28 11:05:00,24.14,24.15,24.13,24.14,8600.0,22.9365,22.946,22.927,22.9365,8600.0
2011-07-28 11:10:00,24.13,24.13,24.09,24.1,9800.0,22.927,22.927,22.889,22.8985,9800.0
2011-07-28 11:15:00,24.1,24.14,24.1,24.13,7600.0,22.8985,22.9365,22.8985,22.927,7600.0
2011-07-28 11:20:00,24.13,24.17,24.13,24.16,11200.0,22.927,22.965,22.927,22.9555,11200.0
2011-07-28 11:25:00,24.17,24.2,24.17,24.18,11200.0,22.965,22.9935,22.965,22.9745,11200.0
2011-07-28 11:30:00,24.18,24.18,24.15,24.16,4000.0,22.9745,22.9745,22.946,22.9555,4000.0
2011-07-28 11:35:00,24.16,24.17,24.13,24.17,13200.0,22.9555,22.965,22.927,22.965,13200.0
2011-07-28 11:40:00,24.17,24.18,24.17,24.17,3200.0,22.965,22.9745,22.965,22.965,3200.0
2011-07-28 11:45:00,24.18,24.18,24.16,24.16,7400.0,22.9745,22.9745,22.9555,22.9555,7400.0
2011-07-28 11:50:00,24.16,24.18,24.16,24.18,16000.0,22.9555,22.9745,22.9555,22.9745,16000.0
2011-07-28 11:55:00,24.18,24.2,24.17,24.19,13200.0,22.9745,22.9935,22.965,22.984,13200.0
2011-07-28 12:00:00,24.2,24.23,24.2,24.23,5000.0,22.9935,23.022,22.9935,23.022,5000.0
2011-07-28 12:05:00,24.22,24.22,24.19,24.19,7000.0,23.0125,23.0125,22.984,22.984,7000.0
2011-07-28 12:10:00,24.19,24.2,24.18,24.2,15200.0,22.984,22.9935,22.9745,22.9935,15200.0
2011-07-28 12:15:00,24.19,24.19,24.18,24.18,9000.0,22.984,22.984,22.9745,22.9745,9000.0
2011-07-28 12:20:00,24.18,24.18,24.14,24.15,4600.0,22.9745,22.9745,22.9365,22.946,4600.0
2011-07-28 12:25:00,24.15,24.17,24.15,24.16,6600.0,22.946,22.965,22.946,22.9555,6600.0
2011-07-28 12:30:00,24.16,24.21,24.16,24.21,13800.0,22.9555,23.003,22.9555,23.003,13800.0
2011-07-28 12:35:00,24.21,24.21,24.18,24.18,12200.0,23.003,23.003,22.9745,22.9745,12200.0
2011-07-28 12:40:00,24.18,24.21,24.18,24.19,12800.0,22.9745,23.003,22.9745,22.984,12800.0
2011-07-28 12:45:00,24.2,24.2,24.18,24.18,1600.0,22.9935,22.9935,22.9745,22.9745,1600.0
2011-07-28 12:50:00,24.18,24.18,24.14,24.15,4200.0,22.9745,22.9745,22.9365,22.946,4200.0
2011-07-28 12:55:00,24.16,24.18,24.16,24.18,7000.0,22.9555,22.9745,22.9555,22.9745,7000.0
2011-07-28 13:00:00,24.17,24.17,24.16,24.17,4600.0,22.965,22.965,22.9555,22.965,4600.0
2011-07-28 13:05:00,24.17,24.17,24.16,24.16,4600.0,22.965,22.965,22.9555,22.9555,4600.0
2011-07-28 13:10:00,24.16,24.18,24.16,24.17,5200.0,22.9555,22.9745,22.9555,22.965,5200.0
2011-07-28 13:15:00,24.17,24.18,24.15,24.16,13000.0,22.965,22.9745,22.946,22.9555,13000.0
2011-07-28 13:20:00,24.16,24.16,24.12,24.15,12600.0,22.9555,22.9555,22.9175,22.946,12600.0
2011-07-28 13:25:00,24.15,24.16,24.14,24.15,9000.0,22.946,22.9555,22.9365,22.946,9000.0
2011-07-28 13:30:00,24.16,24.16,24.15,24.16,3800.0,22.9555,22.9555,22.946,22.9555,3800.0
2011-07-28 13:35:00,24.16,24.18,24.14,24.14,5000.0,22.9555,22.9745,22.9365,22.9365,5000.0
2011-07-28 13:40:00,24.16,24.18,24.16,24.18,7000.0,22.9555,22.9745,22.9555,22.9745,7000.0
2011-07-28 13:45:00,24.18,24.2,24.17,24.2,10600.0,22.9745,22.9935,22.965,22.9935,10600.0
2011-07-28 13:50:00,24.18,24.19,24.18,24.18,3000.0,22.9745,22.984,22.9745,22.9745,3000.0
2011-07-28 13:55:00,24.18,24.18,24.17,24.17,14000.0,22.9745,22.9745,22.965,22.965,14000.0
2011-07-28 14:00:00,24.18,24.18,24.17,24.17,13400.0,22.9745,22.9745,22.965,22.965,13400.0
2011-07-28 14:05:00,24.16,24.17,24.11,24.11,12400.0,22.9555,22.965,22.908,22.908,12400.0
2011-07-28 14:10:00,24.11,24.13,24.1,24.13,14800.0,22.908,22.927,22.8985,22.927,14800.0
2011-07-28 14:15:00,24.12,24.14,24.11,24.11,8800.0,22.9175,22.9365,22.908,22.908,8800.0
2011-07-28 14:20:00,24.11,24.13,24.11,24.11,7600.0,22.908,22.927,22.908,22.908,7600.0
2011-07-28 14:25:00,24.11,24.11,24.06,24.07,7600.0,22.908,22.908,22.8605,22.87,7600.0
2011-07-28 14:30:00,24.06,24.06,24.03,24.04,7600.0,22.8605,22.8605,22.832,22.8415,7600.0
2011-07-28 14:35:00,24.05,24.05,24.02,24.02,9400.0,22.851,22.851,22.8225,22.8225,9400.0
2011-07-28 14:40:00,24.03,24.03,24.02,24.02,5200.0,22.832,22.832,22.8225,22.8225,5200.0
2011-07-28 14:45:00,24.03,24.03,23.98,23.99,13200.0,22.832,22.832,22.7845,22.794,13200.0
2011-07-28 14:50:00,23.99,24.02,23.99,24.01,21400.0,22.794,22.8225,22.794,22.813,21400.0
2011-07-28 14:55:00,24.01,24.02,23.99,23.99,20000.0,22.813,22.8225,22.794,22.794,20000.0
2011-07-28 15:00:00,23.99,23.99,23.95,23.95,14000.0,22.794,22.794,22.756,22.756,14000.0
2011-07-28 15:05:00,23.95,23.97,23.93,23.96,9600.0,22.756,22.775,22.737,22.7655,9600.0
2011-07-28 15:10:00,23.96,23.97,23.95,23.95,15200.0,22.7655,22.775,22.756,22.756,15200.0
2011-07-28 15:15:00,23.94,23.96,23.93,23.95,19000.0,22.7465,22.7655,22.737,22.756,19000.0
2011-07-28 15:20:00,23.95,23.95,23.93,23.93,15000.0,22.756,22.756,22.737,22.737,15000.0
2011-07-28 15:25:00,23.93,23.94,23.92,23.92,20800.0,22.737,22.7465,22.7275,22.7275,20800.0
2011-07-28 15:30:00,23.91,23.94,23.91,23.91,31200.0,22.718,22.7465,22.718,22.718,31200.0
2011-07-28 15:35:00,23.91,23.96,23.91,23.94,20600.0,22.718,22.7655,22.718,22.7465,20600.0
2011-07-28 15:40:00,23.93,23.93,23.89,23.89,37800.0,22.737,22.737,22.699,22.699,37800.0
2011-07-28 15:45:00,23.89,23.9,23.83,23.86,116600.0,22.699,22.7085,22.642,22.6705,116600.0
2011-07-28 15:50:00,23.86,23.88,23.83,23.86,29400.0,22.6705,22.6895,22.642,22.6705,29400.0
2011-07-28 15:55:00,23.86,23.91,23.86,23.89,95800.0,22.6705,22.718,22.6705,22.699,95800.0
2011-07-29 09:30:00,23.61,23.64,23.53,23.57,12600.0,22.4329,22.4614,22.3569,22.3949,12600.0
2011-07-29 09:35:00,23.57,23.57,23.38,23.4,17800.0,22.3949,22.3949,22.2144,22.2334,17800.0
2011-07-29 09:40:00,23.4,23.47,23.4,23.46,6400.0,22.2334,22.2999,22.2334,22.2904,6400.0
2011-07-29 09:45:00,23.46,23.52,23.42,23.5,13200.0,22.2904,22.3474,22.2524,22.3284,13200.0
2011-07-29 09:50:00,23.52,23.61,23.5,23.56,7600.0,22.3474,22.4329,22.3284,22.3854,7600.0
2011-07-29 09:55:00,23.58,23.66,23.57,23.66,12200.0,22.4044,22.4804,22.3949,22.4804,12200.0
2011-07-29 10:00:00,23.66,23.68,23.64,23.64,22200.0,22.4804,22.4994,22.4614,22.4614,22200.0
2011-07-29 10:05:00,23.64,23.73,23.64,23.73,18000.0,22.4614,22.5469,22.4614,22.5469,18000.0
2011-07-29 10:10:00,23.72,23.74,23.69,23.69,8200.0,22.5374,22.5564,22.5089,22.5089,8200.0
2011-07-29 10:15:00,23.7,23.7,23.67,23.68,8400.0,22.5184,22.5184,22.4899,22.4994,8400.0
2011-07-29 10:20:00,23.69,23.75,23.68,23.74,5600.0,22.5089,22.5659,22.4994,22.5564,5600.0
2011-07-29 10:25:00,23.71,23.73,23.68,23.7,10800.0,22.5279,22.5469,22.4994,22.5184,10800.0
2011-07-29 10:30:00,23.71,23.77,23.7,23.75,12000.0,22.5279,22.585,22.5184,22.5659,12000.0
2011-07-29 10:35:00,23.75,23.77,23.71,23.75,11600.0,22.5659,22.585,22.5279,22.5659,11600.0
2011-07-29 10:40:00,23.75,23.75,23.72,23.74,14600.0,22.5659,22.5659,22.5374,22.5564,14600.0
2011-07-29 10:45:00,23.75,23.81,23.72,23.81,5200.0,22.5659,22.623,22.5374,22.623,5200.0
2011-07-29 10:50:00,23.82,23.9,23.82,23.89,16800.0,22.6325,22.7085,22.6325,22.699,16800.0
2011-07-29 10:55:00,23.89,23.94,23.88,23.88,13400.0,22.699,22.7465,22.6895,22.6895,13400.0
2011-07-29 11:00:00,23.88,23.88,23.84,23.85,8000.0,22.6895,22.6895,22.6515,22.661,8000.0
2011-07-29 11:05:00,23.86,23.92,23.85,23.92,20000.0,22.6705,22.7275,22.661,22.7275,20000.0
2011-07-29 11:10:00,23.91,23.93,23.91,23.91,8400.0,22.718,22.737,22.718,22.718,8400.0
2011-07-29 11:15:00,23.91,23.91,23.88,23.89,19200.0,22.718,22.718,22.6895,22.699,19200.0
2011-07-29 11:20:00,23.89,23.91,23.88,23.89,9800.0,22.699,22.718,22.6895,22.699,9800.0
2011-07-29 11:25:00,23.89,23.91,23.88,23.88,3000.0,22.699,22.718,22.6895,22.6895,3000.0
2011-07-29 11:30:00,23.88,23.9,23.87,23.88,13400.0,22.6895,22.7085,22.68,22.6895,13400.0
2011-07-29 11:35:00,23.88,23.88,23.87,23.88,7000.0,22.6895,22.6895,22.68,22.6895,7000.0
2011-07-29 11:40:00,23.88,23.92,23.88,23.89,9800.0,22.6895,22.7275,22.6895,22.699,9800.0
2011-07-29 11:45:00,23.9,23.9,23.86,23.86,5800.0,22.7085,22.7085,22.6705,22.6705,5800.0
2011-07-29 11:50:00,23.86,23.87,23.85,23.86,4000.0,22.6705,22.68,22.661,22.6705,4000.0
2011-07-29 11:55:00,23.86,23.88,23.85,23.86,3000.0,22.6705,22.6895,22.661,22.6705,3000.0
2011-07-29 12:00:00,23.86,23.89,23.85,23.86,11000.0,22.6705,22.699,22.661,22.6705,11000.0
2011-07-29 12:05:00,23.84,23.85,23.83,23.85,4200.0,22.6515,22.661,22.642,22.661,4200.0
2011-07-29 12:10:00,23.85,23.86,23.81,23.83,4200.0,22.661,22.6705,22.623,22.642,4200.0
2011-07-29 12:15:00,23.81,23.84,23.81,23.84,3600.0,22.623,22.6515,22.623,22.6515,3600.0
2011-07-29 12:20:00,23.84,23.84,23.81,23.83,4200.0,22.6515,22.6515,22.623,22.642,4200.0
2011-07-29 12:25:00,23.83,23.84,23.82,23.82,2000.0,22.642,22.6515,22.6325,22.6325,2000.0
2011-07-29 12:30:00,23.82,23.82,23.78,23.79,4800.0,22.6325,22.6325,22.5945,22.604,4800.0
2011-07-29 12:35:00,23.81,23.86,23.81,23.86,12000.0,22.623,22.6705,22.623,22.6705,12000.0
2011-07-29 12:40:00,23.86,23.87,23.84,23.84,5800.0,22.6705,22.68,22.6515,22.6515,5800.0
2011-07-29 12:45:00,23.83,23.84,23.82,23.83,2800.0,22.642,22.6515,22.6325,22.642,2800.0
2011-07-29 12:50:00,23.81,23.82,23.8,23.8,2400.0,22.623,22.6325,22.6135,22.6135,2400.0
2011-07-29 12:55:00,23.79,23.82,23.78,23.81,4800.0,22.604,22.6325,22.5945,22.623,4800.0
2011-07-29 13:00:00,23.81,23.83,23.8,23.81,5000.0,22.623,22.642,22.6135,22.623,5000.0
2011-07-29 13:05:00,23.81,23.83,23.79,23.82,4400.0,22.623,22.642,22.604,22.6325,4400.0
2011-07-29 13:10:00,23.82,23.82,23.81,23.81,1600.0,22.6325,22.6325,22.623,22.623,1600.0
2011-07-29 13:15:00,23.81,23.83,23.81,23.83,4800.0,22.623,22.642,22.623,22.642,4800.0
2011-07-29 13:20:00,23.83,23.85,23.83,23.85,3800.0,22.642,22.661,22.642,22.661,3800.0
2011-07-29 13:25:00,23.85,23.85,23.83,23.84,6000.0,22.661,22.661,22.642,22.6515,6000.0
2011-07-29 13:30:00,23.83,23.83,23.8,23.82,6800.0,22.642,22.642,22.6135,22.6325,6800.0
2011-07-29 13:35:00,23.82,23.83,23.82,23.83,4800.0,22.6325,22.642,22.6325,22.642,4800.0
2011-07-29 13:40:00,23.84,23.86,23.83,23.86,4400.0,22.6515,22.6705,22.642,22.6705,4400.0
2011-07-29 13:45:00,23.86,23.86,23.8,23.82,23000.0,22.6705,22.6705,22.6135,22.6325,23000.0
2011-07-29 13:50:00,23.82,23.82,23.79,23.8,13600.0,22.6325,22.6325,22.604,22.6135,13600.0
2011-07-29 13:55:00,23.8,23.82,23.79,23.82,4400.0,22.6135,22.6325,22.604,22.6325,4400.0
2011-07-29 14:00:00,23.82,23.83,23.79,23.83,3600.0,22.6325,22.642,22.604,22.642,3600.0
2011-07-29 14:05:00,23.84,23.85,23.82,23.83,8200.0,22.6515,22.661,22.6325,22.642,8200.0
2011-07-29 14:10:00,23.84,23.84,23.81,23.81,9800.0,22.6515,22.6515,22.623,22.623,9800.0
2011-07-29 14:15:00,23.81,23.81,23.8,23.8,6800.0,22.623,22.623,22.6135,22.6135,6800.0
2011-07-29 14:20:00,23.79,23.8,23.77,23.8,7400.0,22.604,22.6135,22.585,22.6135,7400.0
2011-07-29 14:25:00,23.79,23.8,23.78,23.8,8000.0,22.604,22.6135,22.5945,22.6135,8000.0
2011-07-29 14:30:00,23.79,23.8,23.77,23.79,9600.0,22.604,22.6135,22.585,22.604,9600.0
2011-07-29 14:35:00,23.78,23.82,23.78,23.82,9400.0,22.5945,22.6325,22.5945,22.6325,9400.0
2011-07-29 14:40:00,23.81,23.84,23.81,23.81,11200.0,22.623,22.6515,22.623,22.623,11200.0
2011-07-29 14:45:00,23.81,23.82,23.8,23.81,6000.0,22.623,22.6325,22.6135,22.623,6000.0
2011-07-29 14:50:00,23.81,23.83,23.81,23.82,11800.0,22.623,22.642,22.623,22.6325,11800.0
2011-07-29 14:55:00,23.83,23.84,23.77,23.77,17400.0,22.642,22.6515,22.585,22.585,17400.0
2011-07-29 15:00:00,23.77,23.8,23.75,23.79,21000.0,22.585,22.6135,22.5659,22.604,21000.0
2011-07-29 15:05:00,23.79,23.81,23.79,23.81,10000.0,22.604,22.623,22.604,22.623,10000.0
2011-07-29 15:10:00,23.81,23.81,23.77,23.78,24600.0,22.623,22.623,22.585,22.5945,24600.0
2011-07-29 15:15:00,23.78,23.83,23.78,23.82,34000.0,22.5945,22.642,22.5945,22.6325,34000.0
2011-07-29 15:20:00,23.82,23.82,23.77,23.8,17000.0,22.6325,22.6325,22.585,22.6135,17000.0
2011-07-29 15:25:00,23.8,23.8,23.77,23.79,13600.0,22.6135,22.6135,22.585,22.604,13600.0
2011-07-29 15:30:00,23.79,23.79,23.75,23.76,11800.0,22.604,22.604,22.5659,22.5755,11800.0
2011-07-29 15:35:00,23.77,23.78,23.75,23.78,12800.0,22.585,22.5945,22.5659,22.5945,12800.0
2011-07-29 15:40:00,23.79,23.8,23.78,23.78,21800.0,22.604,22.6135,22.5945,22.5945,21800.0
2011-07-29 15:45:00,23.77,23.78,23.69,23.7,43800.0,22.585,22.5945,22.5089,22.5184,43800.0
2011-07-29 15:50:00,23.69,23.72,23.68,23.72,32400.0,22.5089,22.5374,22.4994,22.5374,32400.0
2011-07-29 15:55:00,23.72,23.74,23.71,23.73,59600.0,22.5374,22.5564,22.5279,22.5469,59600.0
2011-08-01 09:30:00,23.97,24.04,23.86,23.86,10400.0,22.775,22.8415,22.6705,22.6705,10400.0
2011-08-01 09:35:00,23.84,23.84,23.73,23.75,6200.0,22.6515,22.6515,22.5469,22.5659,6200.0
2011-08-01 09:40:00,23.75,23.77,23.7,23.77,12800.0,22.5659,22.585,22.5184,22.585,12800.0
2011-08-01 09:45:00,23.75,23.77,23.74,23.76,7000.0,22.5659,22.585,22.5564,22.5755,7000.0
2011-08-01 09:50:00,23.78,23.8,23.78,23.79,7000.0,22.5945,22.6135,22.5945,22.604,7000.0
2011-08-01 09:55:00,23.78,23.82,23.78,23.82,3800.0,22.5945,22.6325,22.5945,22.6325,3800.0
2011-08-01 10:00:00,23.82,23.82,23.5,23.54,15600.0,22.6325,22.6325,22.3284,22.3664,15600.0
2011-08-01 10:05:00,23.5,23.63,23.5,23.61,4800.0,22.3284,22.4519,22.3284,22.4329,4800.0
2011-08-01 10:10:00,23.61,23.64,23.58,23.61,10600.0,22.4329,22.4614,22.4044,22.4329,10600.0
2011-08-01 10:15:00,23.61,23.67,23.61,23.66,14400.0,22.4329,22.4899,22.4329,22.4804,14400.0
2011-08-01 10:20:00,23.68,23.71,23.67,23.67,8400.0,22.4994,22.5279,22.4899,22.4899,8400.0
2011-08-01 10:25:00,23.68,23.7,23.67,23.68,8400.0,22.4994,22.5184,22.4899,22.4994,8400.0
2011-08-01 10:30:00,23.69,23.73,23.68,23.7,17800.0,22.5089,22.5469,22.4994,22.5184,17800.0
2011-08-01 10:35:00,23.72,23.74,23.71,23.72,12600.0,22.5374,22.5564,22.5279,22.5374,12600.0
2011-08-01 10:40:00,23.72,23.75,23.71,23.75,15600.0,22.5374,22.5659,22.5279,22.5659,15600.0
2011-08-01 10:45:00,23.75,23.77,23.72,23.72,12600.0,22.5659,22.585,22.5374,22.5374,12600.0
2011-08-01 10:50:00,23.74,23.75,23.71,23.71,14200.0,22.5564,22.5659,22.5279,22.5279,14200.0
2011-08-01 10:55:00,23.7,23.73,23.68,23.7,15200.0,22.5184,22.5469,22.4994,22.5184,15200.0
2011-08-01 11:00:00,23.7,23.7,23.61,23.62,24400.0,22.5184,22.5184,22.4329,22.4424,24400.0
2011-08-01 11:05:00,23.61,23.62,23.58,23.62,10800.0,22.4329,22.4424,22.4044,22.4424,10800.0
2011-08-01 11:10:00,23.61,23.63,23.57,23.61,14200.0,22.4329,22.4519,22.3949,22.4329,14200.0
2011-08-01 11:15:00,23.62,23.62,23.57,23.58,11800.0,22.4424,22.4424,22.3949,22.4044,11800.0
2011-08-01 11:20:00,23.58,23.6,23.57,23.57,6400.0,22.4044,22.4234,22.3949,22.3949,6400.0
2011-08-01 11:25:00,23.57,23.6,23.57,23.59,15400.0,22.3949,22.4234,22.3949,22.4139,15400.0
2011-08-01 11:30:00,23.59,23.59,23.55,23.55,14800.0,22.4139,22.4139,22.3759,22.3759,14800.0
2011-08-01 11:35:00,23.55,23.57,23.5,23.52,23200.0,22.3759,22.3949,22.3284,22.3474,23200.0
2011-08-01 11:40:00,23.52,23.54,23.5,23.52,9400.0,22.3474,22.3664,22.3284,22.3474,9400.0
2011-08-01 11:45:00,23.54,23.54,23.51,23.52,16000.0,22.3664,22.3664,22.3379,22.3474,16000.0
2011-08-01 11:50:00,23.51,23.54,23.5,23.53,15800.0,22.3379,22.3664,22.3284,22.3569,15800.0
2011-08-01 11:55:00,23.53,23.54,23.52,23.53,32600.0,22.3569,22.3664,22.3474,22.3569,32600.0
2011-08-01 12:00:00,23.53,23.57,23.53,23.57,10400.0,22.3569,22.3949,22.3569,22.3949,10400.0
2011-08-01 12:05:00,23.57,23.57,23.54,23.56,14800.0,22.3949,22.3949,22.3664,22.3854,14800.0
2011-08-01 12:10:00,23.56,23.57,23.54,23.55,10800.0,22.3854,22.3949,22.3664,22.3759,10800.0
2011-08-01 12:15:00,23.55,23.56,23.5,23.5,8000.0,22.3759,22.3854,22.3284,22.3284,8000.0
2011-08-01 12:20:00,23.51,23.52,23.47,23.49,35400.0,22.3379,22.3474,22.2999,22.3189,35400.0
2011-08-01 12:25:00,23.48,23.49,23.48,23.49,29600.0,22.3094,22.3189,22.3094,22.3189,29600.0
2011-08-01 12:30:00,23.48,23.5,23.45,23.46,26200.0,22.3094,22.3284,22.2809,22.2904,26200.0
2011-08-01 12:35:00,23.46,23.47,23.45,23.46,10200.0,22.2904,22.2999,22.2809,22.2904,10200.0
2011-08-01 12:40:00,23.46,23.46,23.45,23.45,9200.0,22.2904,22.2904,22.2809,22.2809,9200.0
2011-08-01 12:45:00,23.45,23.46,23.44,23.46,15000.0,22.2809,22.2904,22.2714,22.2904,15000.0
2011-08-01 12:50:00,23.45,23.5,23.45,23.5,36200.0,22.2809,22.3284,22.2809,22.3284,36200.0
2011-08-01 12:55:00,23.5,23.51,23.48,23.5,16400.0,22.3284,22.3379,22.3094,22.3284,16400.0
2011-08-01 13:00:00,23.51,23.53,23.49,23.5,13000.0,22.3379,22.3569,22.3189,22.3284,13000.0
2011-08-01 13:05:00,23.5,23.5,23.45,23.46,7200.0,22.3284,22.3284,22.2809,22.2904,7200.0
2011-08-01 13:10:00,23.47,23.49,23.47,23.49,4600.0,22.2999,22.3189,22.2999,22.3189,4600.0
2011-08-01 13:15:00,23.49,23.5,23.48,23.5,6000.0,22.3189,22.3284,22.3094,22.3284,6000.0
2011-08-01 13:20:00,23.51,23.55,23.51,23.55,13200.0,22.3379,22.3759,22.3379,22.3759,13200.0
2011-08-01 13:25:00,23.55,23.58,23.55,23.55,12000.0,22.3759,22.4044,22.3759,22.3759,12000.0
2011-08-01 13:30:00,23.55,23.58,23.55,23.57,7000.0,22.3759,22.4044,22.3759,22.3949,7000.0
2011-08-01 13:35:00,23.58,23.6,23.57,23.59,13400.0,22.4044,22.4234,22.3949,22.4139,13400.0
2011-08-01 13:40:00,23.59,23.59,23.57,23.59,4400.0,22.4139,22.4139,22.3949,22.4139,4400.0
2011-08-01 13:45:00,23.59,23.6,23.58,23.59,4600.0,22.4139,22.4234,22.4044,22.4139,4600.0
2011-08-01 13:50:00,23.6,23.6,23.58,23.59,10000.0,22.4234,22.4234,22.4044,22.4139,10000.0
2011-08-01 13:55:00,23.58,23.6,23.56,23.59,6200.0,22.4044,22.4234,22.3854,22.4139,6200.0
2011-08-01 14:00:00,23.59,23.6,23.58,23.59,8000.0,22.4139,22.4234,22.4044,22.4139,8000.0
2011-08-01 14:05:00,23.58,23.58,23.55,23.55,5600.0,22.4044,22.4044,22.3759,22.3759,5600.0
2011-08-01 14:10:00,23.54,23.54,23.52,23.52,8200.0,22.3664,22.3664,22.3474,22.3474,8200.0
2011-08-01 14:15:00,23.52,23.54,23.5,23.54,4800.0,22.3474,22.3664,22.3284,22.3664,4800.0
2011-08-01 14:20:00,23.54,23.56,23.53,23.55,5600.0,22.3664,22.3854,22.3569,22.3759,5600.0
2011-08-01 14:25:00,23.54,23.54,23.51,23.52,5000.0,22.3664,22.3664,22.3379,22.3474,5000.0
2011-08-01 14:30:00,23.53,23.58,23.52,23.57,7400.0,22.3569,22.4044,22.3474,22.3949,7400.0
2011-08-01 14:35:00,23.56,23.59,23.55,23.58,7400.0,22.3854,22.4139,22.3759,22.4044,7400.0
2011-08-01 14:40:00,23.58,23.61,23.57,23.6,8200.0,22.4044,22.4329,22.3949,22.4234,8200.0
2011-08-01 14:45:00,23.6,23.63,23.58,23.62,20000.0,22.4234,22.4519,22.4044,22.4424,20000.0
2011-08-01 14:50:00,23.62,23.63,23.6,23.62,20200.0,22.4424,22.4519,22.4234,22.4424,20200.0
2011-08-01 14:55:00,23.62,23.64,23.6,23.61,35400.0,22.4424,22.4614,22.4234,22.4329,35400.0
2011-08-01 15:00:00,23.61,23.66,23.61,23.65,10400.0,22.4329,22.4804,22.4329,22.4709,10400.0
2011-08-01 15:05:00,23.65,23.65,23.6,23.65,29200.0,22.4709,22.4709,22.4234,22.4709,29200.0
2011-08-01 15:10:00,23.65,23.67,23.64,23.67,15600.0,22.4709,22.4899,22.4614,22.4899,15600.0
2011-08-01 15:15:00,23.67,23.67,23.64,23.66,17800.0,22.4899,22.4899,22.4614,22.4804,17800.0
2011-08-01 15:20:00,23.66,23.67,23.64,23.67,15400.0,22.4804,22.4899,22.4614,22.4899,15400.0
2011-08-01 15:25:00,23.67,23.69,23.66,23.67,16800.0,22.4899,22.5089,22.4804,22.4899,16800.0
2011-08-01 15:30:00,23.68,23.68,23.64,23.64,26600.0,22.4994,22.4994,22.4614,22.4614,26600.0
2011-08-01 15:35:00,23.65,23.7,23.62,23.69,32200.0,22.4709,22.5184,22.4424,22.5089,32200.0
2011-08-01 15:40:00,23.7,23.71,23.67,23.68,33000.0,22.5184,22.5279,22.4899,22.4994,33000.0
2011-08-01 15:45:00,23.68,23.69,23.64,23.66,31000.0,22.4994,22.5089,22.4614,22.4804,31000.0
2011-08-01 15:50:00,23.65,23.68,23.61,23.63,46200.0,22.4709,22.4994,22.4329,22.4519,46200.0
2011-08-01 15:55:00,23.63,23.69,23.63,23.69,74400.0,22.4519,22.5089,22.4519,22.5089,74400.0
2011-08-02 09:30:00,23.5,23.58,23.4,23.58,8200.0,22.3284,22.4044,22.2334,22.4044,8200.0
2011-08-02 09:35:00,23.63,23.68,23.63,23.68,1800.0,22.4519,22.4994,22.4519,22.4994,1800.0
2011-08-02 09:40:00,23.74,23.8,23.74,23.78,6000.0,22.5564,22.6135,22.5564,22.5945,6000.0
2011-08-02 09:45:00,23.79,23.81,23.76,23.77,7000.0,22.604,22.623,22.5755,22.585,7000.0
2011-08-02 09:50:00,23.76,23.79,23.74,23.75,5000.0,22.5755,22.604,22.5564,22.5659,5000.0
2011-08-02 09:55:00,23.75,23.78,23.73,23.73,2000.0,22.5659,22.5945,22.5469,22.5469,2000.0
2011-08-02 10:00:00,23.75,23.81,23.75,23.8,9000.0,22.5659,22.623,22.5659,22.6135,9000.0
2011-08-02 10:05:00,23.81,23.81,23.78,23.81,2200.0,22.623,22.623,22.5945,22.623,2200.0
2011-08-02 10:10:00,23.83,23.86,23.82,23.84,4800.0,22.642,22.6705,22.6325,22.6515,4800.0
2011-08-02 10:15:00,23.84,23.84,23.77,23.77,3800.0,22.6515,22.6515,22.585,22.585,3800.0
2011-08-02 10:20:00,23.78,23.78,23.75,23.77,2800.0,22.5945,22.5945,22.5659,22.585,2800.0
2011-08-02 10:25:00,23.75,23.76,23.72,23.74,3000.0,22.5659,22.5755,22.5374,22.5564,3000.0
2011-08-02 10:30:00,23.75,23.75,23.68,23.7,5800.0,22.5659,22.5659,22.4994,22.5184,5800.0
2011-08-02 10:35:00,23.7,23.73,23.7,23.72,2600.0,22.5184,22.5469,22.5184,22.5374,2600.0
2011-08-02 10:40:00,23.71,23.72,23.7,23.72,2600.0,22.5279,22.5374,22.5184,22.5374,2600.0
2011-08-02 10:45:00,23.69,23.7,23.68,23.69,3400.0,22.5089,22.5184,22.4994,22.5089,3400.0
2011-08-02 10:50:00,23.68,23.68,23.63,23.63,2000.0,22.4994,22.4994,22.4519,22.4519,2000.0
2011-08-02 10:55:00,23.63,23.64,23.61,23.62,1000.0,22.4519,22.4614,22.4329,22.4424,1000.0
2011-08-02 11:00:00,23.61,23.61,23.58,23.61,4000.0,22.4329,22.4329,22.4044,22.4329,4000.0
2011-08-02 11:05:00,23.61,23.61,23.57,23.57,3000.0,22.4329,22.4329,22.3949,22.3949,3000.0
2011-08-02 11:10:00,23.57,23.57,23.55,23.56,3200.0,22.3949,22.3949,22.3759,22.3854,3200.0
2011-08-02 11:15:00,23.56,23.56,23.52,23.52,2800.0,22.3854,22.3854,22.3474,22.3474,2800.0
2011-08-02 11:20:00,23.54,23.54,23.49,23.49,6400.0,22.3664,22.3664,22.3189,22.3189,6400.0
2011-08-02 11:25:00,23.49,23.51,23.49,23.51,8200.0,22.3189,22.3379,22.3189,22.3379,8200.0
2011-08-02 11:30:00,23.5,23.5,23.5,23.5,5600.0,22.3284,22.3284,22.3284,22.3284,5600.0
2011-08-02 11:35:00,23.52,23.52,23.48,23.48,5400.0,22.3474,22.3474,22.3094,22.3094,5400.0
2011-08-02 11:40:00,23.5,23.5,23.46,23.47,2000.0,22.3284,22.3284,22.2904,22.2999,2000.0
2011-08-02 11:45:00,23.47,23.48,23.45,23.46,2200.0,22.2999,22.3094,22.2809,22.2904,2200.0
2011-08-02 11:50:00,23.48,23.48,23.46,23.47,3200.0,22.3094,22.3094,22.2904,22.2999,3200.0
2011-08-02 11:55:00,23.47,23.48,23.47,23.47,4400.0,22.2999,22.3094,22.2999,22.2999,4400.0
2011-08-02 12:00:00,23.48,23.48,23.42,23.42,7200.0,22.3094,22.3094,22.2524,22.2524,7200.0
2011-08-02 12:05:00,23.42,23.43,23.42,23.43,1600.0,22.2524,22.2619,22.2524,22.2619,1600.0
2011-08-02 12:10:00,23.44,23.44,23.43,23.43,800.0,22.2714,22.2714,22.2619,22.2619,800.0
2011-08-02 12:15:00,23.43,23.47,23.42,23.47,3200.0,22.2619,22.2999,22.2524,22.2999,3200.0
2011-08-02 12:20:00,23.46,23.5,23.46,23.48,7400.0,22.2904,22.3284,22.2904,22.3094,7400.0
2011-08-02 12:25:00,23.47,23.47,23.46,23.46,1200.0,22.2999,22.2999,22.2904,22.2904,1200.0
2011-08-02 12:30:00,23.47,23.47,23.43,23.45,6000.0,22.2999,22.2999,22.2619,22.2809,6000.0
2011-08-02 12:35:00,23.41,23.42,23.4,23.42,1000.0,22.2429,22.2524,22.2334,22.2524,1000.0
2011-08-02 12:40:00,23.42,23.45,23.41,23.41,2800.0,22.2524,22.2809,22.2429,22.2429,2800.0
2011-08-02 12:45:00,23.42,23.42,23.31,23.34,4800.0,22.2524,22.2524,22.1479,22.1764,4800.0
2011-08-02 12:50:00,23.35,23.36,23.33,23.33,1400.0,22.1859,22.1954,22.1669,22.1669,1400.0
2011-08-02 12:55:00,23.34,23.35,23.32,23.33,2400.0,22.1764,22.1859,22.1574,22.1669,2400.0
2011-08-02 13:00:00,23.34,23.37,23.34,23.35,6000.0,22.1764,22.2049,22.1764,22.1859,6000.0
2011-08-02 13:05:00,23.34,23.36,23.34,23.36,1600.0,22.1764,22.1954,22.1764,22.1954,1600.0
2011-08-02 13:10:00,23.35,23.36,23.32,23.32,3000.0,22.1859,22.1954,22.1574,22.1574,3000.0
2011-08-02 13:15:00,23.34,23.35,23.33,23.35,2000.0,22.1764,22.1859,22.1669,22.1859,2000.0
2011-08-02 13:20:00,23.35,23.36,23.34,23.36,1400.0,22.1859,22.1954,22.1764,22.1954,1400.0
2011-08-02 13:25:00,23.35,23.35,23.34,23.34,3600.0,22.1859,22.1859,22.1764,22.1764,3600.0
2011-08-02 13:30:00,23.34,23.36,23.32,23.34,2400.0,22.1764,22.1954,22.1574,22.1764,2400.0
2011-08-02 13:35:00,23.34,23.34,23.25,23.25,5200.0,22.1764,22.1764,22.0909,22.0909,5200.0
2011-08-02 13:40:00,23.27,23.27,23.26,23.27,1800.0,22.1099,22.1099,22.1004,22.1099,1800.0
2011-08-02 13:45:00,23.28,23.29,23.24,23.25,5000.0,22.1194,22.1289,22.0814,22.0909,5000.0
2011-08-02 13:50:00,23.23,23.25,23.23,23.24,2200.0,22.0719,22.0909,22.0719,22.0814,2200.0
2011-08-02 13:55:00,23.23,23.23,23.2,23.2,4000.0,22.0719,22.0719,22.0434,22.0434,4000.0
2011-08-02 14:00:00,23.18,23.23,23.18,23.23,3600.0,22.0244,22.0719,22.0244,22.0719,3600.0
2011-08-02 14:05:00,23.25,23.25,23.22,23.22,3000.0,22.0909,22.0909,22.0624,22.0624,3000.0
2011-08-02 14:10:00,23.24,23.25,23.24,23.25,2600.0,22.0814,22.0909,22.0814,22.0909,2600.0
2011-08-02 14:15:00,23.25,23.26,23.24,23.26,2200.0,22.0909,22.1004,22.0814,22.1004,2200.0
2011-08-02 14:20:00,23.28,23.28,23.27,23.27,2000.0,22.1194,22.1194,22.1099,22.1099,2000.0
2011-08-02 14:25:00,23.26,23.27,23.23,23.23,4000.0,22.1004,22.1099,22.0719,22.0719,4000.0
2011-08-02 14:30:00,23.23,23.25,23.22,23.23,4200.0,22.0719,22.0909,22.0624,22.0719,4200.0
2011-08-02 14:35:00,23.22,23.22,23.21,23.22,2000.0,22.0624,22.0624,22.0529,22.0624,2000.0
2011-08-02 14:40:00,23.2,23.2,23.19,23.2,4400.0,22.0434,22.0434,22.0339,22.0434,4400.0
2011-08-02 14:45:00,23.2,23.25,23.19,23.24,16800.0,22.0434,22.0909,22.0339,22.0814,16800.0
2011-08-02 14:50:00,23.23,23.24,23.2,23.23,25800.0,22.0719,22.0814,22.0434,22.0719,25800.0
2011-08-02 14:55:00,23.24,23.28,23.24,23.28,8000.0,22.0814,22.1194,22.0814,22.1194,8000.0
2011-08-02 15:00:00,23.29,23.31,23.25,23.27,8800.0,22.1289,22.1479,22.0909,22.1099,8800.0
2011-08-02 15:05:00,23.27,23.29,23.25,23.27,8200.0,22.1099,22.1289,22.0909,22.1099,8200.0
2011-08-02 15:10:00,23.27,23.29,23.23,23.25,14400.0,22.1099,22.1289,22.0719,22.0909,14400.0
2011-08-02 15:15:00,23.24,23.27,23.21,23.22,13400.0,22.0814,22.1099,22.0529,22.0624,13400.0
2011-08-02 15:20:00,23.22,23.23,23.18,23.18,12600.0,22.0624,22.0719,22.0244,22.0244,12600.0
2011-08-02 15:25:00,23.18,23.18,23.15,23.18,19600.0,22.0244,22.0244,21.9959,22.0244,19600.0
2011-08-02 15:30:00,23.18,23.19,23.15,23.18,19600.0,22.0244,22.0339,21.9959,22.0244,19600.0
2011-08-02 15:35:00,23.17,23.17,23.14,23.15,10400.0,22.0149,22.0149,21.9864,21.9959,10400.0
2011-08-02 15:40:00,23.15,23.16,23.08,23.1,28200.0,21.9959,22.0054,21.9294,21.9484,28200.0
2011-08-02 15:45:00,23.1,23.1,23.05,23.05,39400.0,21.9484,21.9484,21.9008,21.9008,39400.0
2011-08-02 15:50:00,23.05,23.05,22.99,23.0,33200.0,21.9008,21.9008,21.8438,21.8533,33200.0
2011-08-02 15:55:00,23.0,23.02,22.98,22.98,73800.0,21.8533,21.8723,21.8343,21.8343,73800.0
2011-08-03 09:30:00,22.89,23.0,22.87,22.96,11400.0,21.7488,21.8533,21.7298,21.8153,11400.0
2011-08-03 09:35:00,22.93,23.04,22.88,22.89,9200.0,21.7868,21.8913,21.7393,21.7488,9200.0
2011-08-03 09:40:00,22.86,22.9,22.8,22.8,5600.0,21.7203,21.7583,21.6633,21.6633,5600.0
2011-08-03 09:45:00,22.83,22.87,22.81,22.87,13000.0,21.6918,21.7298,21.6728,21.7298,13000.0
2011-08-03 09:50:00,22.87,22.91,22.85,22.89,9000.0,21.7298,21.7678,21.7108,21.7488,9000.0
2011-08-03 09:55:00,22.91,22.99,22.91,22.98,9600.0,21.7678,21.8438,21.7678,21.8343,9600.0
2011-08-03 10:00:00,22.99,22.99,22.9,22.93,28600.0,21.8438,21.8438,21.7583,21.7868,28600.0
2011-08-03 10:05:00,22.93,22.95,22.91,22.93,25200.0,21.7868,21.8058,21.7678,21.7868,25200.0
2011-08-03 10:10:00,22.93,22.95,22.9,22.93,16400.0,21.7868,21.8058,21.7583,21.7868,16400.0
2011-08-03 10:15:00,22.92,22.94,22.88,22.93,27600.0,21.7773,21.7963,21.7393,21.7868,27600.0
2011-08-03 10:20:00,22.92,22.93,22.85,22.85,22400.0,21.7773,21.7868,21.7108,21.7108,22400.0
2011-08-03 10:25:00,22.82,22.91,22.82,22.91,1800.0,21.6823,21.7678,21.6823,21.7678,1800.0
2011-08-03 10:30:00,22.89,22.92,22.83,22.83,10200.0,21.7488,21.7773,21.6918,21.6918,10200.0
2011-08-03 10:35:00,22.83,22.83,22.71,22.74,5400.0,21.6918,21.6918,21.5778,21.6063,5400.0
2011-08-03 10:40:00,22.76,22.76,22.67,22.75,9200.0,21.6253,21.6253,21.5398,21.6158,9200.0
2011-08-03 10:45:00,22.75,22.75,22.72,22.74,2200.0,21.6158,21.6158,21.5873,21.6063,2200.0
2011-08-03 10:50:00,22.74,22.83,22.72,22.83,9200.0,21.6063,21.6918,21.5873,21.6918,9200.0
2011-08-03 10:55:00,22.83,22.91,22.82,22.91,6800.0,21.6918,21.7678,21.6823,21.7678,6800.0
2011-08-03 11:00:00,22.92,22.96,22.86,22.86,12600.0,21.7773,21.8153,21.7203,21.7203,12600.0
2011-08-03 11:05:00,22.86,22.89,22.85,22.86,6400.0,21.7203,21.7488,21.7108,21.7203,6400.0
2011-08-03 11:10:00,22.87,22.92,22.87,22.92,11800.0,21.7298,21.7773,21.7298,21.7773,11800.0
2011-08-03 11:15:00,22.93,23.03,22.92,23.02,9800.0,21.7868,21.8818,21.7773,21.8723,9800.0
2011-08-03 11:20:00,23.02,23.02,22.95,22.95,8400.0,21.8723,21.8723,21.8058,21.8058,8400.0
2011-08-03 11:25:00,22.96,22.98,22.95,22.97,8800.0,21.8153,21.8343,21.8058,21.8248,8800.0
2011-08-03 11:30:00,22.97,23.02,22.96,23.02,4000.0,21.8248,21.8723,21.8153,21.8723,4000.0
2011-08-03 11:35:00,23.02,23.05,23.01,23.04,10000.0,21.8723,21.9008,21.8628,21.8913,10000.0
2011-08-03 11:40:00,23.02,23.04,22.95,23.0,46800.0,21.8723,21.8913,21.8058,21.8533,46800.0
2011-08-03 11:45:00,23.0,23.0,22.97,23.0,11800.0,21.8533,21.8533,21.8248,21.8533,11800.0
2011-08-03 11:50:00,23.0,23.06,23.0,23.06,9600.0,21.8533,21.9103,21.8533,21.9103,9600.0
2011-08-03 11:55:00,23.06,23.09,23.05,23.05,7800.0,21.9103,21.9389,21.9008,21.9008,7800.0
2011-08-03 12:00:00,23.04,23.04,22.95,23.0,36600.0,21.8913,21.8913,21.8058,21.8533,36600.0
2011-08-03 12:05:00,22.99,23.03,22.99,23.03,15200.0,21.8438,21.8818,21.8438,21.8818,15200.0
2011-08-03 12:10:00,23.03,23.04,23.01,23.03,5200.0,21.8818,21.8913,21.8628,21.8818,5200.0
2011-08-03 12:15:00,23.02,23.04,23.0,23.0,9400.0,21.8723,21.8913,21.8533,21.8533,9400.0
2011-08-03 12:20:00,23.0,23.01,22.98,23.01,13600.0,21.8533,21.8628,21.8343,21.8628,13600.0
2011-08-03 12:25:00,23.01,23.03,23.01,23.03,2000.0,21.8628,21.8818,21.8628,21.8818,2000.0
2011-08-03 12:30:00,23.02,23.02,23.0,23.0,6400.0,21.8723,21.8723,21.8533,21.8533,6400.0
2011-08-03 12:35:00,23.0,23.05,23.0,23.05,4800.0,21.8533,21.9008,21.8533,21.9008,4800.0
2011-08-03 12:40:00,23.06,23.06,23.02,23.02,3600.0,21.9103,21.9103,21.8723,21.8723,3600.0
2011-08-03 12:45:00,23.02,23.03,23.02,23.02,2200.0,21.8723,21.8818,21.8723,21.8723,2200.0
2011-08-03 12:50:00,23.01,23.05,23.01,23.03,11400.0,21.8628,21.9008,21.8628,21.8818,11400.0
2011-08-03 12:55:00,23.03,23.08,23.03,23.07,15600.0,21.8818,21.9294,21.8818,21.9199,15600.0
2011-08-03 13:00:00,23.06,23.06,23.04,23.04,5600.0,21.9103,21.9103,21.8913,21.8913,5600.0
2011-08-03 13:05:00,23.03,23.05,23.02,23.05,10600.0,21.8818,21.9008,21.8723,21.9008,10600.0
2011-08-03 13:10:00,23.04,23.09,23.04,23.08,10800.0,21.8913,21.9389,21.8913,21.9294,10800.0
2011-08-03 13:15:00,23.08,23.09,23.08,23.09,3200.0,21.9294,21.9389,21.9294,21.9389,3200.0
2011-08-03 13:20:00,23.09,23.14,23.09,23.14,7800.0,21.9389,21.9864,21.9389,21.9864,7800.0
2011-08-03 13:25:00,23.14,23.14,23.11,23.14,6200.0,21.9864,21.9864,21.9579,21.9864,6200.0
2011-08-03 13:30:00,23.14,23.24,23.14,23.24,11400.0,21.9864,22.0814,21.9864,22.0814,11400.0
2011-08-03 13:35:00,23.23,23.25,23.22,23.25,6000.0,22.0719,22.0909,22.0624,22.0909,6000.0
2011-08-03 13:40:00,23.25,23.32,23.25,23.31,8400.0,22.0909,22.1574,22.0909,22.1479,8400.0
2011-08-03 13:45:00,23.31,23.38,23.31,23.35,11400.0,22.1479,22.2144,22.1479,22.1859,11400.0
2011-08-03 13:50:00,23.33,23.36,23.32,23.32,17600.0,22.1669,22.1954,22.1574,22.1574,17600.0
2011-08-03 13:55:00,23.32,23.32,23.28,23.31,6800.0,22.1574,22.1574,22.1194,22.1479,6800.0
2011-08-03 14:00:00,23.33,23.37,23.32,23.37,8000.0,22.1669,22.2049,22.1574,22.2049,8000.0
2011-08-03 14:05:00,23.36,23.37,23.3,23.3,7200.0,22.1954,22.2049,22.1384,22.1384,7200.0
2011-08-03 14:10:00,23.31,23.35,23.31,23.35,4200.0,22.1479,22.1859,22.1479,22.1859,4200.0
2011-08-03 14:15:00,23.35,23.36,23.31,23.31,8400.0,22.1859,22.1954,22.1479,22.1479,8400.0
2011-08-03 14:20:00,23.29,23.35,23.29,23.35,29400.0,22.1289,22.1859,22.1289,22.1859,29400.0
2011-08-03 14:25:00,23.35,23.36,23.32,23.35,70800.0,22.1859,22.1954,22.1574,22.1859,70800.0
2011-08-03 14:30:00,23.33,23.36,23.32,23.34,32000.0,22.1669,22.1954,22.1574,22.1764,32000.0
2011-08-03 14:35:00,23.33,23.38,23.32,23.38,53600.0,22.1669,22.2144,22.1574,22.2144,53600.0
2011-08-03 14:40:00,23.39,23.45,23.36,23.43,42200.0,22.2239,22.2809,22.1954,22.2619,42200.0
2011-08-03 14:45:00,23.43,23.47,23.38,23.47,40400.0,22.2619,22.2999,22.2144,22.2999,40400.0
2011-08-03 14:50:00,23.46,23.48,23.44,23.47,22400.0,22.2904,22.3094,22.2714,22.2999,22400.0
2011-08-03 14:55:00,23.47,23.53,23.45,23.5,24800.0,22.2999,22.3569,22.2809,22.3284,24800.0
2011-08-03 15:00:00,23.5,23.53,23.49,23.5,23000.0,22.3284,22.3569,22.3189,22.3284,23000.0
2011-08-03 15:05:00,23.49,23.49,23.46,23.47,14600.0,22.3189,22.3189,22.2904,22.2999,14600.0
2011-08-03 15:10:00,23.46,23.5,23.46,23.47,27800.0,22.2904,22.3284,22.2904,22.2999,27800.0
2011-08-03 15:15:00,23.47,23.55,23.47,23.55,22600.0,22.2999,22.3759,22.2999,22.3759,22600.0
2011-08-03 15:20:00,23.55,23.63,23.55,23.61,29800.0,22.3759,22.4519,22.3759,22.4329,29800.0
2011-08-03 15:25:00,23.61,23.64,23.58,23.59,38600.0,22.4329,22.4614,22.4044,22.4139,38600.0
2011-08-03 15:30:00,23.59,23.61,23.58,23.59,68200.0,22.4139,22.4329,22.4044,22.4139,68200.0
2011-08-03 15:35:00,23.58,23.63,23.56,23.63,32000.0,22.4044,22.4519,22.3854,22.4519,32000.0
2011-08-03 15:40:00,23.64,23.68,23.63,23.63,36400.0,22.4614,22.4994,22.4519,22.4519,36400.0
2011-08-03 15:45:00,23.64,23.66,23.62,23.65,73200.0,22.4614,22.4804,22.4424,22.4709,73200.0
2011-08-03 15:50:00,23.65,23.67,23.63,23.63,72000.0,22.4709,22.4899,22.4519,22.4519,72000.0
2011-08-03 15:55:00,23.63,23.67,23.62,23.66,111600.0,22.4519,22.4899,22.4424,22.4804,111600.0
2011-08-04 09:30:00,23.28,23.46,23.28,23.46,22000.0,22.1194,22.2904,22.1194,22.2904,22000.0
2011-08-04 09:35:00,23.44,23.46,23.36,23.41,8000.0,22.2714,22.2904,22.1954,22.2429,8000.0
2011-08-04 09:40:00,23.36,23.43,23.36,23.36,9800.0,22.1954,22.2619,22.1954,22.1954,9800.0
2011-08-04 09:45:00,23.39,23.46,23.34,23.34,8400.0,22.2239,22.2904,22.1764,22.1764,8400.0
2011-08-04 09:50:00,23.35,23.35,23.33,23.34,6600.0,22.1859,22.1859,22.1669,22.1764,6600.0
2011-08-04 09:55:00,23.36,23.42,23.36,23.41,4200.0,22.1954,22.2524,22.1954,22.2429,4200.0
2011-08-04 10:00:00,23.42,23.42,23.33,23.37,12200.0,22.2524,22.2524,22.1669,22.2049,12200.0
2011-08-04 10:05:00,23.39,23.41,23.35,23.39,4400.0,22.2239,22.2429,22.1859,22.2239,4400.0
2011-08-04 10:10:00,23.38,23.38,23.34,23.37,14000.0,22.2144,22.2144,22.1764,22.2049,14000.0
2011-08-04 10:15:00,23.35,23.36,23.32,23.32,15600.0,22.1859,22.1954,22.1574,22.1574,15600.0
2011-08-04 10:20:00,23.32,23.38,23.31,23.38,10800.0,22.1574,22.2144,22.1479,22.2144,10800.0
2011-08-04 10:25:00,23.41,23.49,23.41,23.49,27400.0,22.2429,22.3189,22.2429,22.3189,27400.0
2011-08-04 10:30:00,23.49,23.61,23.49,23.58,24800.0,22.3189,22.4329,22.3189,22.4044,24800.0
2011-08-04 10:35:00,23.58,23.59,23.53,23.56,12600.0,22.4044,22.4139,22.3569,22.3854,12600.0
2011-08-04 10:40:00,23.55,23.55,23.5,23.53,8400.0,22.3759,22.3759,22.3284,22.3569,8400.0
2011-08-04 10:45:00,23.51,23.51,23.43,23.51,14600.0,22.3379,22.3379,22.2619,22.3379,14600.0
2011-08-04 10:50:00,23.5,23.5,23.46,23.46,6600.0,22.3284,22.3284,22.2904,22.2904,6600.0
2011-08-04 10:55:00,23.45,23.45,23.38,23.41,6400.0,22.2809,22.2809,22.2144,22.2429,6400.0
2011-08-04 11:00:00,23.42,23.42,23.34,23.36,10800.0,22.2524,22.2524,22.1764,22.1954,10800.0
2011-08-04 11:05:00,23.37,23.39,23.32,23.32,61000.0,22.2049,22.2239,22.1574,22.1574,61000.0
2011-08-04 11:10:00,23.31,23.35,23.27,23.31,27600.0,22.1479,22.1859,22.1099,22.1479,27600.0
2011-08-04 11:15:00,23.32,23.42,23.31,23.4,10400.0,22.1574,22.2524,22.1479,22.2334,10400.0
2011-08-04 11:20:00,23.38,23.38,23.32,23.32,22400.0,22.2144,22.2144,22.1574,22.1574,22400.0
2011-08-04 11:25:00,23.32,23.38,23.29,23.34,176400.0,22.1574,22.2144,22.1289,22.1764,176400.0
2011-08-04 11:30:00,23.33,23.36,23.3,23.34,11600.0,22.1669,22.1954,22.1384,22.1764,11600.0
2011-08-04 11:35:00,23.32,23.32,23.22,23.23,19000.0,22.1574,22.1574,22.0624,22.0719,19000.0
2011-08-04 11:40:00,23.21,23.21,23.16,23.18,13000.0,22.0529,22.0529,22.0054,22.0244,13000.0
2011-08-04 11:45:00,23.17,23.17,23.01,23.07,17800.0,22.0149,22.0149,21.8628,21.9199,17800.0
2011-08-04 11:50:00,23.07,23.11,23.04,23.08,7200.0,21.9199,21.9579,21.8913,21.9294,7200.0
2011-08-04 11:55:00,23.11,23.15,23.11,23.14,8000.0,21.9579,21.9959,21.9579,21.9864,8000.0
2011-08-04 12:00:00,23.15,23.18,23.13,23.18,9400.0,21.9959,22.0244,21.9769,22.0244,9400.0
2011-08-04 12:05:00,23.18,23.18,23.12,23.13,7400.0,22.0244,22.0244,21.9674,21.9769,7400.0
2011-08-04 12:10:00,23.14,23.18,23.14,23.18,5400.0,21.9864,22.0244,21.9864,22.0244,5400.0
2011-08-04 12:15:00,23.18,23.21,23.15,23.17,5400.0,22.0244,22.0529,21.9959,22.0149,5400.0
2011-08-04 12:20:00,23.16,23.18,23.16,23.16,4200.0,22.0054,22.0244,22.0054,22.0054,4200.0
2011-08-04 12:25:00,23.13,23.17,23.13,23.17,3200.0,21.9769,22.0149,21.9769,22.0149,3200.0
2011-08-04 12:30:00,23.18,23.21,23.17,23.2,4600.0,22.0244,22.0529,22.0149,22.0434,4600.0
2011-08-04 12:35:00,23.19,23.19,23.14,23.16,4200.0,22.0339,22.0339,21.9864,22.0054,4200.0
2011-08-04 12:40:00,23.18,23.18,23.16,23.17,4200.0,22.0244,22.0244,22.0054,22.0149,4200.0
2011-08-04 12:45:00,23.18,23.21,23.18,23.21,5600.0,22.0244,22.0529,22.0244,22.0529,5600.0
2011-08-04 12:50:00,23.19,23.19,23.15,23.16,16400.0,22.0339,22.0339,21.9959,22.0054,16400.0
2011-08-04 12:55:00,23.17,23.18,23.14,23.14,9000.0,22.0149,22.0244,21.9864,21.9864,9000.0
2011-08-04 13:00:00,23.15,23.18,23.12,23.13,7200.0,21.9959,22.0244,21.9674,21.9769,7200.0
2011-08-04 13:05:00,23.13,23.16,23.11,23.11,3200.0,21.9769,22.0054,21.9579,21.9579,3200.0
2011-08-04 13:10:00,23.11,23.12,23.05,23.09,5600.0,21.9579,21.9674,21.9008,21.9389,5600.0
2011-08-04 13:15:00,23.09,23.09,23.07,23.08,2600.0,21.9389,21.9389,21.9199,21.9294,2600.0
2011-08-04 13:20:00,23.09,23.11,23.08,23.1,8000.0,21.9389,21.9579,21.9294,21.9484,8000.0
2011-08-04 13:25:00,23.09,23.12,23.08,23.1,4600.0,21.9389,21.9674,21.9294,21.9484,4600.0
2011-08-04 13:30:00,23.11,23.11,23.06,23.07,6200.0,21.9579,21.9579,21.9103,21.9199,6200.0
2011-08-04 13:35:00,23.07,23.07,23.03,23.07,5600.0,21.9199,21.9199,21.8818,21.9199,5600.0
2011-08-04 13:40:00,23.07,23.07,23.02,23.02,2000.0,21.9199,21.9199,21.8723,21.8723,2000.0
2011-08-04 13:45:00,23.02,23.02,22.98,22.99,3200.0,21.8723,21.8723,21.8343,21.8438,3200.0
2011-08-04 13:50:00,23.0,23.0,22.99,23.0,4200.0,21.8533,21.8533,21.8438,21.8533,4200.0
2011-08-04 13:55:00,22.99,23.03,22.98,23.0,9400.0,21.8438,21.8818,21.8343,21.8533,9400.0
2011-08-04 14:00:00,23.0,23.0,22.93,22.98,11600.0,21.8533,21.8533,21.7868,21.8343,11600.0
2011-08-04 14:05:00,22.98,22.98,22.94,22.96,8800.0,21.8343,21.8343,21.7963,21.8153,8800.0
2011-08-04 14:10:00,22.96,22.97,22.9,22.93,7600.0,21.8153,21.8248,21.7583,21.7868,7600.0
2011-08-04 14:15:00,22.93,22.94,22.88,22.88,14200.0,21.7868,21.7963,21.7393,21.7393,14200.0
2011-08-04 14:20:00,22.86,22.88,22.86,22.86,4400.0,21.7203,21.7393,21.7203,21.7203,4400.0
2011-08-04 14:25:00,22.85,22.85,22.78,22.82,9000.0,21.7108,21.7108,21.6443,21.6823,9000.0
2011-08-04 14:30:00,22.81,22.9,22.8,22.9,13200.0,21.6728,21.7583,21.6633,21.7583,13200.0
2011-08-04 14:35:00,22.91,22.92,22.88,22.9,19600.0,21.7678,21.7773,21.7393,21.7583,19600.0
2011-08-04 14:40:00,22.9,22.96,22.9,22.95,7200.0,21.7583,21.8153,21.7583,21.8058,7200.0
2011-08-04 14:45:00,22.92,22.98,22.92,22.95,11000.0,21.7773,21.8343,21.7773,21.8058,11000.0
2011-08-04 14:50:00,22.95,22.95,22.93,22.93,5600.0,21.8058,21.8058,21.7868,21.7868,5600.0
2011-08-04 14:55:00,22.93,22.93,22.89,22.9,8000.0,21.7868,21.7868,21.7488,21.7583,8000.0
2011-08-04 15:00:00,22.89,22.91,22.85,22.9,15800.0,21.7488,21.7678,21.7108,21.7583,15800.0
2011-08-04 15:05:00,22.9,22.95,22.9,22.92,28000.0,21.7583,21.8058,21.7583,21.7773,28000.0
2011-08-04 15:10:00,22.92,22.93,22.86,22.86,25200.0,21.7773,21.7868,21.7203,21.7203,25200.0
2011-08-04 15:15:00,22.84,22.87,22.8,22.81,19800.0,21.7013,21.7298,21.6633,21.6728,19800.0
2011-08-04 15:20:00,22.81,22.81,22.75,22.78,15600.0,21.6728,21.6728,21.6158,21.6443,15600.0
2011-08-04 15:25:00,22.78,22.79,22.71,22.72,34400.0,21.6443,21.6538,21.5778,21.5873,34400.0
2011-08-04 15:30:00,22.71,22.72,22.67,22.68,36600.0,21.5778,21.5873,21.5398,21.5493,36600.0
2011-08-04 15:35:00,22.68,22.74,22.67,22.72,48600.0,21.5493,21.6063,21.5398,21.5873,48600.0
2011-08-04 15:40:00,22.72,22.72,22.61,22.64,27400.0,21.5873,21.5873,21.4828,21.5113,27400.0
2011-08-04 15:45:00,22.63,22.67,22.61,22.66,43200.0,21.5018,21.5398,21.4828,21.5303,43200.0
2011-08-04 15:50:00,22.65,22.66,22.53,22.6,134400.0,21.5208,21.5303,21.4068,21.4733,134400.0
2011-08-04 15:55:00,22.6,22.62,22.51,22.53,133800.0,21.4733,21.4923,21.3878,21.4068,133800.0
2011-08-05 09:30:00,22.83,22.83,22.73,22.75,32600.0,21.6918,21.6918,21.5968,21.6158,32600.0
2011-08-05 09:35:00,22.75,22.77,22.52,22.62,18800.0,21.6158,21.6348,21.3973,21.4923,18800.0
2011-08-05 09:40:00,22.64,22.64,22.39,22.39,13800.0,21.5113,21.5113,21.2738,21.2738,13800.0
2011-08-05 09:45:00,22.41,22.5,22.38,22.38,63600.0,21.2928,21.3783,21.2643,21.2643,63600.0
2011-08-05 09:50:00,22.39,22.4,22.06,22.1,21800.0,21.2738,21.2833,20.9602,20.9982,21800.0
2011-08-05 09:55:00,22.08,22.11,21.92,21.93,35600.0,20.9792,21.0077,20.8272,20.8367,35600.0
2011-08-05 10:00:00,21.94,22.05,21.86,21.98,43800.0,20.8462,20.9507,20.7702,20.8842,43800.0
2011-08-05 10:05:00,21.98,22.18,21.98,22.18,15200.0,20.8842,21.0742,20.8842,21.0742,15200.0
2011-08-05 10:10:00,22.17,22.18,22.06,22.11,34200.0,21.0647,21.0742,20.9602,21.0077,34200.0
2011-08-05 10:15:00,22.11,22.32,22.11,22.28,19000.0,21.0077,21.2072,21.0077,21.1692,19000.0
2011-08-05 10:20:00,22.29,22.39,22.27,22.36,11000.0,21.1787,21.2738,21.1597,21.2452,11000.0
2011-08-05 10:25:00,22.35,22.4,22.32,22.4,12400.0,21.2357,21.2833,21.2072,21.2833,12400.0
2011-08-05 10:30:00,22.36,22.36,22.27,22.28,15200.0,21.2452,21.2452,21.1597,21.1692,15200.0
2011-08-05 10:35:00,22.3,22.34,22.21,22.27,14600.0,21.1882,21.2262,21.1027,21.1597,14600.0
2011-08-05 10:40:00,22.29,22.29,22.19,22.24,13800.0,21.1787,21.1787,21.0837,21.1312,13800.0
2011-08-05 10:45:00,22.2,22.22,22.11,22.18,7600.0,21.0932,21.1122,21.0077,21.0742,7600.0
2011-08-05 10:50:00,22.21,22.29,22.18,22.25,10200.0,21.1027,21.1787,21.0742,21.1407,10200.0
2011-08-05 10:55:00,22.22,22.28,22.2,22.28,5000.0,21.1122,21.1692,21.0932,21.1692,5000.0
2011-08-05 11:00:00,22.29,22.29,22.18,22.18,5400.0,21.1787,21.1787,21.0742,21.0742,5400.0
2011-08-05 11:05:00,22.2,22.21,22.16,22.21,5200.0,21.0932,21.1027,21.0552,21.1027,5200.0
2011-08-05 11:10:00,22.21,22.21,22.08,22.11,5200.0,21.1027,21.1027,20.9792,21.0077,5200.0
2011-08-05 11:15:00,22.1,22.12,22.03,22.03,13200.0,20.9982,21.0172,20.9317,20.9317,13200.0
2011-08-05 11:20:00,22.01,22.03,21.97,21.99,4200.0,20.9127,20.9317,20.8747,20.8937,4200.0
2011-08-05 11:25:00,22.06,22.21,22.06,22.1,11400.0,20.9602,21.1027,20.9602,20.9982,11400.0
2011-08-05 11:30:00,22.11,22.17,22.08,22.17,7000.0,21.0077,21.0647,20.9792,21.0647,7000.0
2011-08-05 11:35:00,22.17,22.17,22.06,22.1,4400.0,21.0647,21.0647,20.9602,20.9982,4400.0
2011-08-05 11:40:00,22.08,22.11,22.01,22.11,11800.0,20.9792,21.0077,20.9127,21.0077,11800.0
2011-08-05 11:45:00,22.11,22.11,21.97,21.97,10200.0,21.0077,21.0077,20.8747,20.8747,10200.0
2011-08-05 11:50:00,21.92,21.96,21.89,21.93,11800.0,20.8272,20.8652,20.7987,20.8367,11800.0
2011-08-05 11:55:00,21.92,21.93,21.78,21.84,19800.0,20.8272,20.8367,20.6942,20.7512,19800.0
2011-08-05 12:00:00,21.84,21.9,21.81,21.82,9600.0,20.7512,20.8082,20.7227,20.7322,9600.0
2011-08-05 12:05:00,21.8,21.89,21.8,21.89,12600.0,20.7132,20.7987,20.7132,20.7987,12600.0
2011-08-05 12:10:00,21.91,22.06,21.9,22.02,13400.0,20.8177,20.9602,20.8082,20.9222,13400.0
2011-08-05 12:15:00,22.02,22.17,22.02,22.08,9000.0,20.9222,21.0647,20.9222,20.9792,9000.0
2011-08-05 12:20:00,22.07,22.13,21.96,22.13,61800.0,20.9697,21.0267,20.8652,21.0267,61800.0
2011-08-05 12:25:00,22.14,22.17,22.02,22.03,14600.0,21.0362,21.0647,20.9222,20.9317,14600.0
2011-08-05 12:30:00,22.02,22.13,22.02,22.13,16400.0,20.9222,21.0267,20.9222,21.0267,16400.0
2011-08-05 12:35:00,22.17,22.29,22.14,22.25,11200.0,21.0647,21.1787,21.0362,21.1407,11200.0
2011-08-05 12:40:00,22.25,22.38,22.17,22.36,21200.0,21.1407,21.2643,21.0647,21.2452,21200.0
2011-08-05 12:45:00,22.37,22.49,22.31,22.46,21200.0,21.2547,21.3688,21.1977,21.3403,21200.0
2011-08-05 12:50:00,22.43,22.52,22.35,22.39,18800.0,21.3118,21.3973,21.2357,21.2738,18800.0
2011-08-05 12:55:00,22.4,22.5,22.39,22.46,17400.0,21.2833,21.3783,21.2738,21.3403,17400.0
2011-08-05 13:00:00,22.47,22.5,22.31,22.31,25400.0,21.3498,21.3783,21.1977,21.1977,25400.0
2011-08-05 13:05:00,22.32,22.41,22.26,22.36,33600.0,21.2072,21.2928,21.1502,21.2452,33600.0
2011-08-05 13:10:00,22.36,22.45,22.36,22.42,5000.0,21.2452,21.3308,21.2452,21.3023,5000.0
2011-08-05 13:15:00,22.38,22.48,22.38,22.48,6400.0,21.2643,21.3593,21.2643,21.3593,6400.0
2011-08-05 13:20:00,22.49,22.55,22.48,22.49,3800.0,21.3688,21.4258,21.3593,21.3688,3800.0
2011-08-05 13:25:00,22.5,22.55,22.45,22.45,90000.0,21.3783,21.4258,21.3308,21.3308,90000.0
2011-08-05 13:30:00,22.48,22.48,22.39,22.45,19800.0,21.3593,21.3593,21.2738,21.3308,19800.0
2011-08-05 13:35:00,22.45,22.45,22.39,22.44,23200.0,21.3308,21.3308,21.2738,21.3213,23200.0
2011-08-05 13:40:00,22.43,22.49,22.38,22.47,15600.0,21.3118,21.3688,21.2643,21.3498,15600.0
2011-08-05 13:45:00,22.48,22.49,22.4,22.49,16600.0,21.3593,21.3688,21.2833,21.3688,16600.0
2011-08-05 13:50:00,22.53,22.66,22.5,22.61,14200.0,21.4068,21.5303,21.3783,21.4828,14200.0
2011-08-05 13:55:00,22.6,22.62,22.46,22.53,12200.0,21.4733,21.4923,21.3403,21.4068,12200.0
2011-08-05 14:00:00,22.53,22.55,22.48,22.52,5400.0,21.4068,21.4258,21.3593,21.3973,5400.0
2011-08-05 14:05:00,22.5,22.52,22.44,22.46,7600.0,21.3783,21.3973,21.3213,21.3403,7600.0
2011-08-05 14:10:00,22.47,22.47,22.36,22.45,11000.0,21.3498,21.3498,21.2452,21.3308,11000.0
2011-08-05 14:15:00,22.45,22.46,22.39,22.43,9800.0,21.3308,21.3403,21.2738,21.3118,9800.0
2011-08-05 14:20:00,22.45,22.5,22.42,22.43,14200.0,21.3308,21.3783,21.3023,21.3118,14200.0
2011-08-05 14:25:00,22.45,22.47,22.4,22.45,11200.0,21.3308,21.3498,21.2833,21.3308,11200.0
2011-08-05 14:30:00,22.43,22.5,22.4,22.48,18600.0,21.3118,21.3783,21.2833,21.3593,18600.0
2011-08-05 14:35:00,22.47,22.57,22.46,22.53,13200.0,21.3498,21.4448,21.3403,21.4068,13200.0
2011-08-05 14:40:00,22.54,22.54,22.48,22.5,13400.0,21.4163,21.4163,21.3593,21.3783,13400.0
2011-08-05 14:45:00,22.5,22.51,22.46,22.46,10000.0,21.3783,21.3878,21.3403,21.3403,10000.0
2011-08-05 14:50:00,22.45,22.45,22.35,22.43,10800.0,21.3308,21.3308,21.2357,21.3118,10800.0
2011-08-05 14:55:00,22.41,22.42,22.38,22.42,9200.0,21.2928,21.3023,21.2643,21.3023,9200.0
2011-08-05 15:00:00,22.42,22.46,22.32,22.33,25600.0,21.3023,21.3403,21.2072,21.2167,25600.0
2011-08-05 15:05:00,22.32,22.32,22.19,22.22,13400.0,21.2072,21.2072,21.0837,21.1122,13400.0
2011-08-05 15:10:00,22.23,22.3,22.18,22.27,43600.0,21.1217,21.1882,21.0742,21.1597,43600.0
2011-08-05 15:15:00,22.27,22.31,22.22,22.23,33800.0,21.1597,21.1977,21.1122,21.1217,33800.0
2011-08-05 15:20:00,22.21,22.33,22.2,22.32,42800.0,21.1027,21.2167,21.0932,21.2072,42800.0
2011-08-05 15:25:00,22.32,22.35,22.2,22.21,29200.0,21.2072,21.2357,21.0932,21.1027,29200.0
2011-08-05 15:30:00,22.22,22.36,22.22,22.35,47000.0,21.1122,21.2452,21.1122,21.2357,47000.0
2011-08-05 15:35:00,22.34,22.43,22.32,22.43,24400.0,21.2262,21.3118,21.2072,21.3118,24400.0
2011-08-05 15:40:00,22.43,22.48,22.39,22.45,49000.0,21.3118,21.3593,21.2738,21.3308,49000.0
2011-08-05 15:45:00,22.44,22.46,22.36,22.4,34000.0,21.3213,21.3403,21.2452,21.2833,34000.0
2011-08-05 15:50:00,22.4,22.4,22.3,22.35,41200.0,21.2833,21.2833,21.1882,21.2357,41200.0
2011-08-05 15:55:00,22.35,22.36,22.29,22.32,110400.0,21.2357,21.2452,21.1787,21.2072,110400.0
2011-08-08 09:30:00,21.92,22.0,21.25,21.85,40600.0,20.8272,20.9032,20.1906,20.7607,40600.0
2011-08-08 09:35:00,21.85,21.99,21.8,21.9,12800.0,20.7607,20.8937,20.7132,20.8082,12800.0
2011-08-08 09:40:00,21.92,21.97,21.83,21.9,17200.0,20.8272,20.8747,20.7417,20.8082,17200.0
2011-08-08 09:45:00,21.86,21.9,21.73,21.82,20000.0,20.7702,20.8082,20.6467,20.7322,20000.0
2011-08-08 09:50:00,21.81,21.9,21.75,21.77,16400.0,20.7227,20.8082,20.6657,20.6847,16400.0
2011-08-08 09:55:00,21.72,21.88,21.7,21.88,14600.0,20.6372,20.7892,20.6182,20.7892,14600.0
2011-08-08 10:00:00,21.91,21.93,21.85,21.86,49600.0,20.8177,20.8367,20.7607,20.7702,49600.0
2011-08-08 10:05:00,21.86,21.93,21.86,21.88,12800.0,20.7702,20.8367,20.7702,20.7892,12800.0
2011-08-08 10:10:00,21.83,21.86,21.78,21.78,5400.0,20.7417,20.7702,20.6942,20.6942,5400.0
2011-08-08 10:15:00,21.78,21.78,21.63,21.68,30800.0,20.6942,20.6942,20.5516,20.5991,30800.0
2011-08-08 10:20:00,21.67,21.69,21.61,21.66,21200.0,20.5896,20.6087,20.5326,20.5801,21200.0
2011-08-08 10:25:00,21.66,21.66,21.52,21.52,16400.0,20.5801,20.5801,20.4471,20.4471,16400.0
2011-08-08 10:30:00,21.55,21.63,21.5,21.57,19400.0,20.4756,20.5516,20.4281,20.4946,19400.0
2011-08-08 10:35:00,21.54,21.55,21.48,21.55,17600.0,20.4661,20.4756,20.4091,20.4756,17600.0
2011-08-08 10:40:00,21.57,21.66,21.56,21.6,15400.0,20.4946,20.5801,20.4851,20.5231,15400.0
2011-08-08 10:45:00,21.61,21.67,21.54,21.66,27400.0,20.5326,20.5896,20.4661,20.5801,27400.0
2011-08-08 10:50:00,21.67,21.69,21.59,21.63,29400.0,20.5896,20.6087,20.5136,20.5516,29400.0
2011-08-08 10:55:00,21.63,21.63,21.55,21.58,33000.0,20.5516,20.5516,20.4756,20.5041,33000.0
2011-08-08 11:00:00,21.58,21.61,21.5,21.6,49600.0,20.5041,20.5326,20.4281,20.5231,49600.0
2011-08-08 11:05:00,21.61,21.75,21.6,21.74,22000.0,20.5326,20.6657,20.5231,20.6562,22000.0
2011-08-08 11:10:00,21.75,21.84,21.73,21.75,30800.0,20.6657,20.7512,20.6467,20.6657,30800.0
2011-08-08 11:15:00,21.74,21.74,21.69,21.74,12000.0,20.6562,20.6562,20.6087,20.6562,12000.0
2011-08-08 11:20:00,21.74,21.76,21.71,21.75,20200.0,20.6562,20.6752,20.6277,20.6657,20200.0
2011-08-08 11:25:00,21.75,21.77,21.71,21.76,21400.0,20.6657,20.6847,20.6277,20.6752,21400.0
2011-08-08 11:30:00,21.75,21.75,21.67,21.7,22000.0,20.6657,20.6657,20.5896,20.6182,22000.0
2011-08-08 11:35:00,21.71,21.74,21.69,21.71,16000.0,20.6277,20.6562,20.6087,20.6277,16000.0
2011-08-08 11:40:00,21.71,21.75,21.7,21.7,8800.0,20.6277,20.6657,20.6182,20.6182,8800.0
2011-08-08 11:45:00,21.68,21.75,21.66,21.73,12200.0,20.5991,20.6657,20.5801,20.6467,12200.0
2011-08-08 11:50:00,21.78,21.81,21.73,21.78,13800.0,20.6942,20.7227,20.6467,20.6942,13800.0
2011-08-08 11:55:00,21.79,21.79,21.74,21.74,10400.0,20.7037,20.7037,20.6562,20.6562,10400.0
2011-08-08 12:00:00,21.75,21.75,21.69,21.71,11200.0,20.6657,20.6657,20.6087,20.6277,11200.0
2011-08-08 12:05:00,21.7,21.74,21.68,21.71,10200.0,20.6182,20.6562,20.5991,20.6277,10200.0
2011-08-08 12:10:00,21.71,21.73,21.64,21.64,29000.0,20.6277,20.6467,20.5611,20.5611,29000.0
2011-08-08 12:15:00,21.63,21.65,21.53,21.55,12200.0,20.5516,20.5706,20.4566,20.4756,12200.0
2011-08-08 12:20:00,21.53,21.53,21.48,21.5,22800.0,20.4566,20.4566,20.4091,20.4281,22800.0
2011-08-08 12:25:00,21.5,21.5,21.45,21.46,12200.0,20.4281,20.4281,20.3806,20.3901,12200.0
2011-08-08 12:30:00,21.47,21.49,21.43,21.45,6600.0,20.3996,20.4186,20.3616,20.3806,6600.0
2011-08-08 12:35:00,21.45,21.47,21.43,21.46,7800.0,20.3806,20.3996,20.3616,20.3901,7800.0
2011-08-08 12:40:00,21.43,21.49,21.41,21.45,10600.0,20.3616,20.4186,20.3426,20.3806,10600.0
2011-08-08 12:45:00,21.43,21.5,21.41,21.5,35600.0,20.3616,20.4281,20.3426,20.4281,35600.0
2011-08-08 12:50:00,21.5,21.51,21.46,21.5,13400.0,20.4281,20.4376,20.3901,20.4281,13400.0
2011-08-08 12:55:00,21.5,21.5,21.43,21.45,16600.0,20.4281,20.4281,20.3616,20.3806,16600.0
2011-08-08 13:00:00,21.44,21.52,21.44,21.47,13800.0,20.3711,20.4471,20.3711,20.3996,13800.0
2011-08-08 13:05:00,21.47,21.48,21.43,21.43,4800.0,20.3996,20.4091,20.3616,20.3616,4800.0
2011-08-08 13:10:00,21.45,21.47,21.39,21.41,6600.0,20.3806,20.3996,20.3236,20.3426,6600.0
2011-08-08 13:15:00,21.4,21.43,21.36,21.43,7200.0,20.3331,20.3616,20.2951,20.3616,7200.0
2011-08-08 13:20:00,21.41,21.46,21.38,21.41,10400.0,20.3426,20.3901,20.3141,20.3426,10400.0
2011-08-08 13:25:00,21.41,21.41,21.36,21.36,12200.0,20.3426,20.3426,20.2951,20.2951,12200.0
2011-08-08 13:30:00,21.37,21.4,21.34,21.34,10000.0,20.3046,20.3331,20.2761,20.2761,10000.0
2011-08-08 13:35:00,21.36,21.36,21.24,21.24,17000.0,20.2951,20.2951,20.1811,20.1811,17000.0
2011-08-08 13:40:00,21.24,21.31,21.13,21.13,62200.0,20.1811,20.2476,20.0766,20.0766,62200.0
2011-08-08 13:45:00,21.13,21.16,21.04,21.13,35600.0,20.0766,20.1051,19.9911,20.0766,35600.0
2011-08-08 13:50:00,21.13,21.24,21.11,21.22,14200.0,20.0766,20.1811,20.0576,20.1621,14200.0
2011-08-08 13:55:00,21.22,21.23,21.07,21.07,14400.0,20.1621,20.1716,20.0196,20.0196,14400.0
2011-08-08 14:00:00,21.06,21.2,21.06,21.2,11800.0,20.0101,20.1431,20.0101,20.1431,11800.0
2011-08-08 14:05:00,21.18,21.2,21.07,21.11,11200.0,20.1241,20.1431,20.0196,20.0576,11200.0
2011-08-08 14:10:00,21.1,21.15,21.0,21.04,15200.0,20.0481,20.0956,19.9531,19.9911,15200.0
2011-08-08 14:15:00,21.0,21.03,20.92,20.98,13800.0,19.9531,19.9816,19.877,19.934,13800.0
2011-08-08 14:20:00,20.96,21.03,20.86,20.9,11400.0,19.915,19.9816,19.82,19.858,11400.0
2011-08-08 14:25:00,20.9,20.91,20.75,20.88,21200.0,19.858,19.8675,19.7155,19.839,21200.0
2011-08-08 14:30:00,20.88,21.0,20.81,21.0,35800.0,19.839,19.9531,19.7725,19.9531,35800.0
2011-08-08 14:35:00,20.97,21.0,20.9,20.97,35800.0,19.9245,19.9531,19.858,19.9245,35800.0
2011-08-08 14:40:00,20.93,21.05,20.92,21.02,19800.0,19.8865,20.0006,19.877,19.9721,19800.0
2011-08-08 14:45:00,21.04,21.06,20.93,20.98,15000.0,19.9911,20.0101,19.8865,19.934,15000.0
2011-08-08 14:50:00,21.0,21.06,20.99,21.06,8600.0,19.9531,20.0101,19.9435,20.0101,8600.0
2011-08-08 14:55:00,21.05,21.06,20.93,21.0,14600.0,20.0006,20.0101,19.8865,19.9531,14600.0
2011-08-08 15:00:00,20.98,21.01,20.94,20.98,16200.0,19.934,19.9626,19.896,19.934,16200.0
2011-08-08 15:05:00,20.98,21.08,20.94,21.06,34200.0,19.934,20.0291,19.896,20.0101,34200.0
2011-08-08 15:10:00,21.06,21.2,21.01,21.2,32600.0,20.0101,20.1431,19.9626,20.1431,32600.0
2011-08-08 15:15:00,21.23,21.32,21.17,21.26,22600.0,20.1716,20.2571,20.1146,20.2001,22600.0
2011-08-08 15:20:00,21.24,21.33,21.24,21.33,16400.0,20.1811,20.2666,20.1811,20.2666,16400.0
2011-08-08 15:25:00,21.34,21.34,21.15,21.22,23600.0,20.2761,20.2761,20.0956,20.1621,23600.0
2011-08-08 15:30:00,21.22,21.23,21.09,21.09,31600.0,20.1621,20.1716,20.0386,20.0386,31600.0
2011-08-08 15:35:00,21.1,21.17,21.08,21.15,37600.0,20.0481,20.1146,20.0291,20.0956,37600.0
2011-08-08 15:40:00,21.15,21.17,21.05,21.09,42000.0,20.0956,20.1146,20.0006,20.0386,42000.0
2011-08-08 15:45:00,21.07,21.07,20.96,20.99,135800.0,20.0196,20.0196,19.915,19.9435,135800.0
2011-08-08 15:50:00,20.96,21.08,20.9,21.0,81600.0,19.915,20.0291,19.858,19.9531,81600.0
2011-08-08 15:55:00,21.0,21.0,20.73,20.76,258800.0,19.9531,19.9531,19.6965,19.725,258800.0
2011-08-09 09:30:00,21.43,21.5,21.15,21.43,69400.0,20.3616,20.4281,20.0956,20.3616,69400.0
2011-08-09 09:35:00,21.45,21.45,21.19,21.19,24600.0,20.3806,20.3806,20.1336,20.1336,24600.0
2011-08-09 09:40:00,21.2,21.2,20.99,21.0,40800.0,20.1431,20.1431,19.9435,19.9531,40800.0
2011-08-09 09:45:00,21.0,21.08,20.98,21.02,44800.0,19.9531,20.0291,19.934,19.9721,44800.0
2011-08-09 09:50:00,21.03,21.21,21.01,21.15,43600.0,19.9816,20.1526,19.9626,20.0956,43600.0
2011-08-09 09:55:00,21.19,21.34,21.14,21.31,62800.0,20.1336,20.2761,20.0861,20.2476,62800.0
2011-08-09 10:00:00,21.33,21.5,21.31,21.45,33600.0,20.2666,20.4281,20.2476,20.3806,33600.0
2011-08-09 10:05:00,21.46,21.53,21.42,21.5,48200.0,20.3901,20.4566,20.3521,20.4281,48200.0
2011-08-09 10:10:00,21.5,21.6,21.46,21.58,39800.0,20.4281,20.5231,20.3901,20.5041,39800.0
2011-08-09 10:15:00,21.6,21.65,21.48,21.53,69800.0,20.5231,20.5706,20.4091,20.4566,69800.0
2011-08-09 10:20:00,21.54,21.59,21.49,21.53,54400.0,20.4661,20.5136,20.4186,20.4566,54400.0
2011-08-09 10:25:00,21.53,21.6,21.5,21.53,67000.0,20.4566,20.5231,20.4281,20.4566,67000.0
2011-08-09 10:30:00,21.53,21.63,21.52,21.6,28800.0,20.4566,20.5516,20.4471,20.5231,28800.0
2011-08-09 10:35:00,21.6,21.6,21.5,21.55,162000.0,20.5231,20.5231,20.4281,20.4756,162000.0
2011-08-09 10:40:00,21.52,21.55,21.43,21.44,69000.0,20.4471,20.4756,20.3616,20.3711,69000.0
2011-08-09 10:45:00,21.43,21.52,21.4,21.46,51000.0,20.3616,20.4471,20.3331,20.3901,51000.0
2011-08-09 10:50:00,21.46,21.53,21.4,21.4,40400.0,20.3901,20.4566,20.3331,20.3331,40400.0
2011-08-09 10:55:00,21.43,21.49,21.4,21.46,53800.0,20.3616,20.4186,20.3331,20.3901,53800.0
2011-08-09 11:00:00,21.44,21.46,21.38,21.39,38400.0,20.3711,20.3901,20.3141,20.3236,38400.0
2011-08-09 11:05:00,21.41,21.52,21.41,21.45,57400.0,20.3426,20.4471,20.3426,20.3806,57400.0
2011-08-09 11:10:00,21.44,21.49,21.42,21.49,57400.0,20.3711,20.4186,20.3521,20.4186,57400.0
2011-08-09 11:15:00,21.49,21.5,21.46,21.49,30600.0,20.4186,20.4281,20.3901,20.4186,30600.0
2011-08-09 11:20:00,21.48,21.53,21.42,21.48,55800.0,20.4091,20.4566,20.3521,20.4091,55800.0
2011-08-09 11:25:00,21.47,21.56,21.47,21.56,23400.0,20.3996,20.4851,20.3996,20.4851,23400.0
2011-08-09 11:30:00,21.55,21.58,21.52,21.58,33200.0,20.4756,20.5041,20.4471,20.5041,33200.0
2011-08-09 11:35:00,21.57,21.61,21.53,21.53,39800.0,20.4946,20.5326,20.4566,20.4566,39800.0
2011-08-09 11:40:00,21.5,21.55,21.49,21.55,22200.0,20.4281,20.4756,20.4186,20.4756,22200.0
2011-08-09 11:45:00,21.53,21.55,21.5,21.53,41200.0,20.4566,20.4756,20.4281,20.4566,41200.0
2011-08-09 11:50:00,21.52,21.54,21.5,21.52,42000.0,20.4471,20.4661,20.4281,20.4471,42000.0
2011-08-09 11:55:00,21.52,21.59,21.5,21.51,52200.0,20.4471,20.5136,20.4281,20.4376,52200.0
2011-08-09 12:00:00,21.54,21.55,21.52,21.53,30800.0,20.4661,20.4756,20.4471,20.4566,30800.0
2011-08-09 12:05:00,21.53,21.54,21.49,21.54,39200.0,20.4566,20.4661,20.4186,20.4661,39200.0
2011-08-09 12:10:00,21.56,21.6,21.49,21.52,58000.0,20.4851,20.5231,20.4186,20.4471,58000.0
2011-08-09 12:15:00,21.52,21.55,21.45,21.48,21600.0,20.4471,20.4756,20.3806,20.4091,21600.0
2011-08-09 12:20:00,21.49,21.56,21.46,21.53,24600.0,20.4186,20.4851,20.3901,20.4566,24600.0
2011-08-09 12:25:00,21.55,21.56,21.5,21.54,12400.0,20.4756,20.4851,20.4281,20.4661,12400.0
2011-08-09 12:30:00,21.55,21.59,21.54,21.59,75600.0,20.4756,20.5136,20.4661,20.5136,75600.0
2011-08-09 12:35:00,21.58,21.67,21.58,21.66,8400.0,20.5041,20.5896,20.5041,20.5801,8400.0
2011-08-09 12:40:00,21.67,21.67,21.61,21.63,13600.0,20.5896,20.5896,20.5326,20.5516,13600.0
2011-08-09 12:45:00,21.63,21.63,21.56,21.57,13200.0,20.5516,20.5516,20.4851,20.4946,13200.0
2011-08-09 12:50:00,21.56,21.57,21.5,21.56,12000.0,20.4851,20.4946,20.4281,20.4851,12000.0
2011-08-09 12:55:00,21.6,21.6,21.55,21.55,7600.0,20.5231,20.5231,20.4756,20.4756,7600.0
2011-08-09 13:00:00,21.55,21.57,21.5,21.55,16400.0,20.4756,20.4946,20.4281,20.4756,16400.0
2011-08-09 13:05:00,21.51,21.57,21.51,21.56,4200.0,20.4376,20.4946,20.4376,20.4851,4200.0
2011-08-09 13:10:00,21.57,21.6,21.55,21.6,11400.0,20.4946,20.5231,20.4756,20.5231,11400.0
2011-08-09 13:15:00,21.59,21.6,21.57,21.58,6800.0,20.5136,20.5231,20.4946,20.5041,6800.0
2011-08-09 13:20:00,21.59,21.6,21.57,21.58,18400.0,20.5136,20.5231,20.4946,20.5041,18400.0
2011-08-09 13:25:00,21.56,21.57,21.55,21.55,16000.0,20.4851,20.4946,20.4756,20.4756,16000.0
2011-08-09 13:30:00,21.55,21.58,21.49,21.49,14800.0,20.4756,20.5041,20.4186,20.4186,14800.0
2011-08-09 13:35:00,21.49,21.53,21.47,21.49,13400.0,20.4186,20.4566,20.3996,20.4186,13400.0
2011-08-09 13:40:00,21.48,21.52,21.48,21.5,9400.0,20.4091,20.4471,20.4091,20.4281,9400.0
2011-08-09 13:45:00,21.5,21.52,21.43,21.44,16000.0,20.4281,20.4471,20.3616,20.3711,16000.0
2011-08-09 13:50:00,21.45,21.48,21.42,21.43,26800.0,20.3806,20.4091,20.3521,20.3616,26800.0
2011-08-09 13:55:00,21.42,21.46,21.36,21.45,15000.0,20.3521,20.3901,20.2951,20.3806,15000.0
2011-08-09 14:00:00,21.45,21.5,21.45,21.49,18200.0,20.3806,20.4281,20.3806,20.4186,18200.0
2011-08-09 14:05:00,21.47,21.5,21.38,21.38,35800.0,20.3996,20.4281,20.3141,20.3141,35800.0
2011-08-09 14:10:00,21.4,21.44,21.36,21.39,45400.0,20.3331,20.3711,20.2951,20.3236,45400.0
2011-08-09 14:15:00,21.4,21.5,21.31,21.31,107000.0,20.3331,20.4281,20.2476,20.2476,107000.0
2011-08-09 14:20:00,21.3,21.35,21.08,21.17,70800.0,20.2381,20.2856,20.0291,20.1146,70800.0
2011-08-09 14:25:00,21.2,21.34,21.15,21.34,42200.0,20.1431,20.2761,20.0956,20.2761,42200.0
2011-08-09 14:30:00,21.33,21.34,21.2,21.23,54600.0,20.2666,20.2761,20.1431,20.1716,54600.0
2011-08-09 14:35:00,21.22,21.29,21.08,21.08,42200.0,20.1621,20.2286,20.0291,20.0291,42200.0
2011-08-09 14:40:00,21.05,21.1,20.78,20.81,42400.0,20.0006,20.0481,19.744,19.7725,42400.0
2011-08-09 14:45:00,20.78,21.09,20.78,21.07,23400.0,19.744,20.0386,19.744,20.0196,23400.0
2011-08-09 14:50:00,21.1,21.27,21.09,21.18,53400.0,20.0481,20.2096,20.0386,20.1241,53400.0
2011-08-09 14:55:00,21.15,21.22,21.1,21.15,38600.0,20.0956,20.1621,20.0481,20.0956,38600.0
2011-08-09 15:00:00,21.14,21.2,20.98,21.18,47600.0,20.0861,20.1431,19.934,20.1241,47600.0
2011-08-09 15:05:00,21.16,21.23,21.1,21.15,53800.0,20.1051,20.1716,20.0481,20.0956,53800.0
2011-08-09 15:10:00,21.15,21.34,21.15,21.28,63800.0,20.0956,20.2761,20.0956,20.2191,63800.0
2011-08-09 15:15:00,21.3,21.4,21.27,21.35,151000.0,20.2381,20.3331,20.2096,20.2856,151000.0
2011-08-09 15:20:00,21.35,21.45,21.32,21.4,126800.0,20.2856,20.3806,20.2571,20.3331,126800.0
2011-08-09 15:25:00,21.41,21.53,21.39,21.5,48200.0,20.3426,20.4566,20.3236,20.4281,48200.0
2011-08-09 15:30:00,21.5,21.53,21.33,21.42,93800.0,20.4281,20.4566,20.2666,20.3521,93800.0
2011-08-09 15:35:00,21.42,21.43,21.31,21.4,136200.0,20.3521,20.3616,20.2476,20.3331,136200.0
2011-08-09 15:40:00,21.41,21.43,21.34,21.34,186800.0,20.3426,20.3616,20.2761,20.2761,186800.0
2011-08-09 15:45:00,21.34,21.5,21.32,21.49,194800.0,20.2761,20.4281,20.2571,20.4186,194800.0
2011-08-09 15:50:00,21.49,21.66,21.47,21.63,128600.0,20.4186,20.5801,20.3996,20.5516,128600.0
2011-08-09 15:55:00,21.6,21.75,21.54,21.73,457600.0,20.5231,20.6657,20.4661,20.6467,457600.0
2011-08-10 09:30:00,21.31,21.36,21.18,21.26,28400.0,20.2476,20.2951,20.1241,20.2001,28400.0
2011-08-10 09:35:00,21.24,21.26,20.95,21.09,43000.0,20.1811,20.2001,19.9055,20.0386,43000.0
2011-08-10 09:40:00,21.09,21.22,21.07,21.18,38200.0,20.0386,20.1621,20.0196,20.1241,38200.0
2011-08-10 09:45:00,21.18,21.2,21.09,21.18,36000.0,20.1241,20.1431,20.0386,20.1241,36000.0
2011-08-10 09:50:00,21.2,21.21,21.11,21.2,60200.0,20.1431,20.1526,20.0576,20.1431,60200.0
2011-08-10 09:55:00,21.2,21.25,21.1,21.12,33200.0,20.1431,20.1906,20.0481,20.0671,33200.0
2011-08-10 10:00:00,21.12,21.18,21.01,21.14,33000.0,20.0671,20.1241,19.9626,20.0861,33000.0
2011-08-10 10:05:00,21.13,21.2,21.11,21.11,36400.0,20.0766,20.1431,20.0576,20.0576,36400.0
2011-08-10 10:10:00,21.08,21.13,21.02,21.1,18800.0,20.0291,20.0766,19.9721,20.0481,18800.0
2011-08-10 10:15:00,21.09,21.16,21.05,21.08,17800.0,20.0386,20.1051,20.0006,20.0291,17800.0
2011-08-10 10:20:00,21.07,21.07,20.99,21.02,13600.0,20.0196,20.0196,19.9435,19.9721,13600.0
2011-08-10 10:25:00,21.1,21.16,21.06,21.15,20800.0,20.0481,20.1051,20.0101,20.0956,20800.0
2011-08-10 10:30:00,21.15,21.25,21.09,21.23,47400.0,20.0956,20.1906,20.0386,20.1716,47400.0
2011-08-10 10:35:00,21.23,21.27,21.15,21.21,18800.0,20.1716,20.2096,20.0956,20.1526,18800.0
2011-08-10 10:40:00,21.23,21.24,21.17,21.17,25800.0,20.1716,20.1811,20.1146,20.1146,25800.0
2011-08-10 10:45:00,21.15,21.2,21.07,21.07,16600.0,20.0956,20.1431,20.0196,20.0196,16600.0
2011-08-10 10:50:00,21.09,21.09,21.0,21.07,3200.0,20.0386,20.0386,19.9531,20.0196,3200.0
2011-08-10 10:55:00,21.05,21.15,21.05,21.12,37600.0,20.0006,20.0956,20.0006,20.0671,37600.0
2011-08-10 11:00:00,21.11,21.11,21.03,21.08,18200.0,20.0576,20.0576,19.9816,20.0291,18200.0
2011-08-10 11:05:00,21.09,21.1,21.05,21.1,18000.0,20.0386,20.0481,20.0006,20.0481,18000.0
2011-08-10 11:10:00,21.1,21.15,21.09,21.11,26800.0,20.0481,20.0956,20.0386,20.0576,26800.0
2011-08-10 11:15:00,21.1,21.18,21.09,21.11,18800.0,20.0481,20.1241,20.0386,20.0576,18800.0
2011-08-10 11:20:00,21.14,21.14,21.04,21.1,10400.0,20.0861,20.0861,19.9911,20.0481,10400.0
2011-08-10 11:25:00,21.1,21.13,21.02,21.02,14200.0,20.0481,20.0766,19.9721,19.9721,14200.0
2011-08-10 11:30:00,21.02,21.11,21.01,21.1,15800.0,19.9721,20.0576,19.9626,20.0481,15800.0
2011-08-10 11:35:00,21.1,21.1,21.02,21.07,25800.0,20.0481,20.0481,19.9721,20.0196,25800.0
2011-08-10 11:40:00,21.09,21.17,21.05,21.14,28600.0,20.0386,20.1146,20.0006,20.0861,28600.0
2011-08-10 11:45:00,21.13,21.13,21.04,21.07,21600.0,20.0766,20.0766,19.9911,20.0196,21600.0
2011-08-10 11:50:00,21.07,21.14,21.07,21.13,18400.0,20.0196,20.0861,20.0196,20.0766,18400.0
2011-08-10 11:55:00,21.13,21.16,21.1,21.11,51000.0,20.0766,20.1051,20.0481,20.0576,51000.0
2011-08-10 12:00:00,21.11,21.14,21.08,21.14,29200.0,20.0576,20.0861,20.0291,20.0861,29200.0
2011-08-10 12:05:00,21.15,21.18,21.13,21.14,36600.0,20.0956,20.1241,20.0766,20.0861,36600.0
2011-08-10 12:10:00,21.15,21.16,21.11,21.14,11200.0,20.0956,20.1051,20.0576,20.0861,11200.0
2011-08-10 12:15:00,21.14,21.2,21.14,21.18,17800.0,20.0861,20.1431,20.0861,20.1241,17800.0
2011-08-10 12:20:00,21.18,21.18,21.11,21.11,10600.0,20.1241,20.1241,20.0576,20.0576,10600.0
2011-08-10 12:25:00,21.11,21.12,21.06,21.06,9200.0,20.0576,20.0671,20.0101,20.0101,9200.0
2011-08-10 12:30:00,21.07,21.11,21.06,21.07,9800.0,20.0196,20.0576,20.0101,20.0196,9800.0
2011-08-10 12:35:00,21.09,21.09,21.02,21.04,18000.0,20.0386,20.0386,19.9721,19.9911,18000.0
2011-08-10 12:40:00,21.05,21.07,21.01,21.07,8200.0,20.0006,20.0196,19.9626,20.0196,8200.0
2011-08-10 12:45:00,21.08,21.14,21.08,21.13,11200.0,20.0291,20.0861,20.0291,20.0766,11200.0
2011-08-10 12:50:00,21.11,21.17,21.1,21.16,10600.0,20.0576,20.1146,20.0481,20.1051,10600.0
2011-08-10 12:55:00,21.17,21.17,21.13,21.13,38800.0,20.1146,20.1146,20.0766,20.0766,38800.0
2011-08-10 13:00:00,21.12,21.18,21.11,21.18,22200.0,20.0671,20.1241,20.0576,20.1241,22200.0
2011-08-10 13:05:00,21.2,21.22,21.13,21.17,14400.0,20.1431,20.1621,20.0766,20.1146,14400.0
2011-08-10 13:10:00,21.18,21.22,21.17,21.18,11600.0,20.1241,20.1621,20.1146,20.1241,11600.0
2011-08-10 13:15:00,21.18,21.2,21.12,21.17,28000.0,20.1241,20.1431,20.0671,20.1146,28000.0
2011-08-10 13:20:00,21.15,21.22,21.11,21.21,37200.0,20.0956,20.1621,20.0576,20.1526,37200.0
2011-08-10 13:25:00,21.2,21.25,21.19,21.24,13400.0,20.1431,20.1906,20.1336,20.1811,13400.0
2011-08-10 13:30:00,21.22,21.23,21.16,21.21,3200.0,20.1621,20.1716,20.1051,20.1526,3200.0
2011-08-10 13:35:00,21.21,21.21,21.17,21.17,4000.0,20.1526,20.1526,20.1146,20.1146,4000.0
2011-08-10 13:40:00,21.16,21.21,21.13,21.21,10800.0,20.1051,20.1526,20.0766,20.1526,10800.0
2011-08-10 13:45:00,21.21,21.32,21.21,21.3,4800.0,20.1526,20.2571,20.1526,20.2381,4800.0
2011-08-10 13:50:00,21.31,21.35,21.27,21.29,87800.0,20.2476,20.2856,20.2096,20.2286,87800.0
2011-08-10 13:55:00,21.29,21.35,21.24,21.33,40400.0,20.2286,20.2856,20.1811,20.2666,40400.0
2011-08-10 14:00:00,21.36,21.4,21.32,21.39,9800.0,20.2951,20.3331,20.2571,20.3236,9800.0
2011-08-10 14:05:00,21.41,21.53,21.38,21.48,14000.0,20.3426,20.4566,20.3141,20.4091,14000.0
2011-08-10 14:10:00,21.52,21.63,21.52,21.55,20000.0,20.4471,20.5516,20.4471,20.4756,20000.0
2011-08-10 14:15:00,21.59,21.6,21.49,21.53,15400.0,20.5136,20.5231,20.4186,20.4566,15400.0
2011-08-10 14:20:00,21.53,21.53,21.4,21.42,121400.0,20.4566,20.4566,20.3331,20.3521,121400.0
2011-08-10 14:25:00,21.47,21.53,21.46,21.48,8400.0,20.3996,20.4566,20.3901,20.4091,8400.0
2011-08-10 14:30:00,21.48,21.55,21.44,21.5,14000.0,20.4091,20.4756,20.3711,20.4281,14000.0
2011-08-10 14:35:00,21.49,21.52,21.43,21.44,18000.0,20.4186,20.4471,20.3616,20.3711,18000.0
2011-08-10 14:40:00,21.46,21.5,21.46,21.49,10600.0,20.3901,20.4281,20.3901,20.4186,10600.0
2011-08-10 14:45:00,21.48,21.58,21.48,21.52,14200.0,20.4091,20.5041,20.4091,20.4471,14200.0
2011-08-10 14:50:00,21.5,21.5,21.38,21.41,74800.0,20.4281,20.4281,20.3141,20.3426,74800.0
2011-08-10 14:55:00,21.41,21.46,21.41,21.42,18200.0,20.3426,20.3901,20.3426,20.3521,18200.0
2011-08-10 15:00:00,21.39,21.42,21.37,21.42,18400.0,20.3236,20.3521,20.3046,20.3521,18400.0
2011-08-10 15:05:00,21.44,21.44,21.3,21.31,21400.0,20.3711,20.3711,20.2381,20.2476,21400.0
2011-08-10 15:10:00,21.31,21.36,21.31,21.31,32000.0,20.2476,20.2951,20.2476,20.2476,32000.0
2011-08-10 15:15:00,21.3,21.39,21.28,21.35,21600.0,20.2381,20.3236,20.2191,20.2856,21600.0
2011-08-10 15:20:00,21.36,21.41,21.34,21.41,34800.0,20.2951,20.3426,20.2761,20.3426,34800.0
2011-08-10 15:25:00,21.42,21.46,21.32,21.35,41800.0,20.3521,20.3901,20.2571,20.2856,41800.0
2011-08-10 15:30:00,21.35,21.38,21.25,21.25,85200.0,20.2856,20.3141,20.1906,20.1906,85200.0
2011-08-10 15:35:00,21.25,21.34,21.25,21.3,107800.0,20.1906,20.2761,20.1906,20.2381,107800.0
2011-08-10 15:40:00,21.31,21.38,21.29,21.33,87200.0,20.2476,20.3141,20.2286,20.2666,87200.0
2011-08-10 15:45:00,21.32,21.34,21.23,21.27,93400.0,20.2571,20.2761,20.1716,20.2096,93400.0
2011-08-10 15:50:00,21.27,21.28,21.15,21.17,213800.0,20.2096,20.2191,20.0956,20.1146,213800.0
2011-08-10 15:55:00,21.17,21.17,21.06,21.09,304600.0,20.1146,20.1146,20.0101,20.0386,304600.0
2011-08-11 09:30:00,21.31,21.55,21.2,21.49,51400.0,20.2476,20.4756,20.1431,20.4186,51400.0
2011-08-11 09:35:00,21.52,21.57,21.41,21.45,72400.0,20.4471,20.4946,20.3426,20.3806,72400.0
2011-08-11 09:40:00,21.45,21.56,21.4,21.43,38800.0,20.3806,20.4851,20.3331,20.3616,38800.0
2011-08-11 09:45:00,21.45,21.55,21.39,21.4,25400.0,20.3806,20.4756,20.3236,20.3331,25400.0
2011-08-11 09:50:00,21.39,21.45,21.34,21.4,33800.0,20.3236,20.3806,20.2761,20.3331,33800.0
2011-08-11 09:55:00,21.43,21.48,21.34,21.37,31400.0,20.3616,20.4091,20.2761,20.3046,31400.0
2011-08-11 10:00:00,21.37,21.54,21.33,21.48,32600.0,20.3046,20.4661,20.2666,20.4091,32600.0
2011-08-11 10:05:00,21.48,21.49,21.36,21.43,17200.0,20.4091,20.4186,20.2951,20.3616,17200.0
2011-08-11 10:10:00,21.44,21.44,21.34,21.41,28600.0,20.3711,20.3711,20.2761,20.3426,28600.0
2011-08-11 10:15:00,21.42,21.56,21.39,21.47,38200.0,20.3521,20.4851,20.3236,20.3996,38200.0
2011-08-11 10:20:00,21.48,21.6,21.39,21.6,26600.0,20.4091,20.5231,20.3236,20.5231,26600.0
2011-08-11 10:25:00,21.63,21.7,21.59,21.62,13200.0,20.5516,20.6182,20.5136,20.5421,13200.0
2011-08-11 10:30:00,21.61,21.68,21.6,21.67,15200.0,20.5326,20.5991,20.5231,20.5896,15200.0
2011-08-11 10:35:00,21.65,21.73,21.61,21.73,12000.0,20.5706,20.6467,20.5326,20.6467,12000.0
2011-08-11 10:40:00,21.73,21.75,21.68,21.75,21000.0,20.6467,20.6657,20.5991,20.6657,21000.0
2011-08-11 10:45:00,21.75,21.83,21.72,21.8,36600.0,20.6657,20.7417,20.6372,20.7132,36600.0
2011-08-11 10:50:00,21.8,21.81,21.75,21.77,64000.0,20.7132,20.7227,20.6657,20.6847,64000.0
2011-08-11 10:55:00,21.77,21.77,21.71,21.71,9200.0,20.6847,20.6847,20.6277,20.6277,9200.0
2011-08-11 11:00:00,21.67,21.8,21.67,21.8,12000.0,20.5896,20.7132,20.5896,20.7132,12000.0
2011-08-11 11:05:00,21.84,21.84,21.81,21.81,11000.0,20.7512,20.7512,20.7227,20.7227,11000.0
2011-08-11 11:10:00,21.8,21.8,21.71,21.73,14800.0,20.7132,20.7132,20.6277,20.6467,14800.0
2011-08-11 11:15:00,21.75,21.78,21.67,21.78,19800.0,20.6657,20.6942,20.5896,20.6942,19800.0
2011-08-11 11:20:00,21.75,21.78,21.74,21.75,10200.0,20.6657,20.6942,20.6562,20.6657,10200.0
2011-08-11 11:25:00,21.75,21.76,21.66,21.73,26200.0,20.6657,20.6752,20.5801,20.6467,26200.0
2011-08-11 11:30:00,21.75,21.79,21.71,21.71,24600.0,20.6657,20.7037,20.6277,20.6277,24600.0
2011-08-11 11:35:00,21.71,21.71,21.65,21.7,9400.0,20.6277,20.6277,20.5706,20.6182,9400.0
2011-08-11 11:40:00,21.73,21.75,21.67,21.75,12000.0,20.6467,20.6657,20.5896,20.6657,12000.0
2011-08-11 11:45:00,21.75,21.75,21.66,21.68,20800.0,20.6657,20.6657,20.5801,20.5991,20800.0
2011-08-11 11:50:00,21.7,21.78,21.7,21.76,13000.0,20.6182,20.6942,20.6182,20.6752,13000.0
2011-08-11 11:55:00,21.75,21.78,21.66,21.67,26000.0,20.6657,20.6942,20.5801,20.5896,26000.0
2011-08-11 12:00:00,21.66,21.71,21.63,21.69,12400.0,20.5801,20.6277,20.5516,20.6087,12400.0
2011-08-11 12:05:00,21.69,21.71,21.64,21.67,9000.0,20.6087,20.6277,20.5611,20.5896,9000.0
2011-08-11 12:10:00,21.68,21.68,21.6,21.65,13400.0,20.5991,20.5991,20.5231,20.5706,13400.0
2011-08-11 12:15:00,21.67,21.68,21.63,21.63,13200.0,20.5896,20.5991,20.5516,20.5516,13200.0
2011-08-11 12:20:00,21.65,21.67,21.57,21.58,20400.0,20.5706,20.5896,20.4946,20.5041,20400.0
2011-08-11 12:25:00,21.59,21.6,21.57,21.58,6800.0,20.5136,20.5231,20.4946,20.5041,6800.0
2011-08-11 12:30:00,21.58,21.68,21.56,21.62,30000.0,20.5041,20.5991,20.4851,20.5421,30000.0
2011-08-11 12:35:00,21.63,21.65,21.63,21.65,3200.0,20.5516,20.5706,20.5516,20.5706,3200.0
2011-08-11 12:40:00,21.68,21.75,21.68,21.75,10400.0,20.5991,20.6657,20.5991,20.6657,10400.0
2011-08-11 12:45:00,21.75,21.8,21.75,21.77,6600.0,20.6657,20.7132,20.6657,20.6847,6600.0
2011-08-11 12:50:00,21.77,21.78,21.75,21.76,6400.0,20.6847,20.6942,20.6657,20.6752,6400.0
2011-08-11 12:55:00,21.79,21.9,21.79,21.88,5000.0,20.7037,20.8082,20.7037,20.7892,5000.0
2011-08-11 13:00:00,21.86,21.89,21.79,21.8,16000.0,20.7702,20.7987,20.7037,20.7132,16000.0
2011-08-11 13:05:00,21.82,21.83,21.77,21.78,30600.0,20.7322,20.7417,20.6847,20.6942,30600.0
2011-08-11 13:10:00,21.79,21.83,21.78,21.78,31400.0,20.7037,20.7417,20.6942,20.6942,31400.0
2011-08-11 13:15:00,21.8,21.81,21.78,21.8,29800.0,20.7132,20.7227,20.6942,20.7132,29800.0
2011-08-11 13:20:00,21.78,21.81,21.74,21.79,24400.0,20.6942,20.7227,20.6562,20.7037,24400.0
2011-08-11 13:25:00,21.8,21.81,21.77,21.77,28400.0,20.7132,20.7227,20.6847,20.6847,28400.0
2011-08-11 13:30:00,21.77,21.83,21.77,21.83,19400.0,20.6847,20.7417,20.6847,20.7417,19400.0
2011-08-11 13:35:00,21.84,21.87,21.82,21.84,12200.0,20.7512,20.7797,20.7322,20.7512,12200.0
2011-08-11 13:40:00,21.84,21.85,21.75,21.75,5800.0,20.7512,20.7607,20.6657,20.6657,5800.0
2011-08-11 13:45:00,21.75,21.8,21.75,21.78,21000.0,20.6657,20.7132,20.6657,20.6942,21000.0
2011-08-11 13:50:00,21.79,21.8,21.76,21.8,18200.0,20.7037,20.7132,20.6752,20.7132,18200.0
2011-08-11 13:55:00,21.8,21.8,21.76,21.79,31800.0,20.7132,20.7132,20.6752,20.7037,31800.0
2011-08-11 14:00:00,21.79,21.79,21.77,21.79,6800.0,20.7037,20.7037,20.6847,20.7037,6800.0
2011-08-11 14:05:00,21.79,21.8,21.79,21.8,31800.0,20.7037,20.7132,20.7037,20.7132,31800.0
2011-08-11 14:10:00,21.8,21.88,21.79,21.85,32000.0,20.7132,20.7892,20.7037,20.7607,32000.0
2011-08-11 14:15:00,21.87,21.91,21.86,21.88,10800.0,20.7797,20.8177,20.7702,20.7892,10800.0
2011-08-11 14:20:00,21.87,21.99,21.86,21.97,7200.0,20.7797,20.8937,20.7702,20.8747,7200.0
2011-08-11 14:25:00,21.97,22.0,21.92,22.0,12600.0,20.8747,20.9032,20.8272,20.9032,12600.0
2011-08-11 14:30:00,22.0,22.0,21.87,21.88,32200.0,20.9032,20.9032,20.7797,20.7892,32200.0
2011-08-11 14:35:00,21.87,21.92,21.87,21.9,35000.0,20.7797,20.8272,20.7797,20.8082,35000.0
2011-08-11 14:40:00,21.88,21.9,21.85,21.88,10800.0,20.7892,20.8082,20.7607,20.7892,10800.0
2011-08-11 14:45:00,21.89,21.95,21.88,21.93,10200.0,20.7987,20.8557,20.7892,20.8367,10200.0
2011-08-11 14:50:00,21.94,22.06,21.93,22.05,16200.0,20.8462,20.9602,20.8367,20.9507,16200.0
2011-08-11 14:55:00,22.07,22.11,22.03,22.1,8600.0,20.9697,21.0077,20.9317,20.9982,8600.0
2011-08-11 15:00:00,22.08,22.15,22.07,22.14,8400.0,20.9792,21.0457,20.9697,21.0362,8400.0
2011-08-11 15:05:00,22.15,22.2,22.12,22.13,11000.0,21.0457,21.0932,21.0172,21.0267,11000.0
2011-08-11 15:10:00,22.12,22.13,22.09,22.09,44400.0,21.0172,21.0267,20.9887,20.9887,44400.0
2011-08-11 15:15:00,22.09,22.09,22.04,22.06,66800.0,20.9887,20.9887,20.9412,20.9602,66800.0
2011-08-11 15:20:00,22.06,22.11,22.05,22.11,34600.0,20.9602,21.0077,20.9507,21.0077,34600.0
2011-08-11 15:25:00,22.1,22.11,22.03,22.03,85400.0,20.9982,21.0077,20.9317,20.9317,85400.0
2011-08-11 15:30:00,22.03,22.16,22.0,22.16,172600.0,20.9317,21.0552,20.9032,21.0552,172600.0
2011-08-11 15:35:00,22.16,22.19,22.13,22.18,98000.0,21.0552,21.0837,21.0267,21.0742,98000.0
2011-08-11 15:40:00,22.18,22.25,22.18,22.2,91400.0,21.0742,21.1407,21.0742,21.0932,91400.0
2011-08-11 15:45:00,22.21,22.22,22.09,22.11,112200.0,21.1027,21.1122,20.9887,21.0077,112200.0
2011-08-11 15:50:00,22.11,22.13,22.0,22.0,133600.0,21.0077,21.0267,20.9032,20.9032,133600.0
2011-08-11 15:55:00,22.0,22.11,21.99,22.0,240200.0,20.9032,21.0077,20.8937,20.9032,240200.0
2011-08-12 09:30:00,22.28,22.6,22.22,22.49,50200.0,21.1692,21.4733,21.1122,21.3688,50200.0
2011-08-12 09:35:00,22.44,22.44,22.24,22.28,25400.0,21.3213,21.3213,21.1312,21.1692,25400.0
2011-08-12 09:40:00,22.28,22.32,22.24,22.3,13200.0,21.1692,21.2072,21.1312,21.1882,13200.0
2011-08-12 09:45:00,22.31,22.42,22.25,22.39,27600.0,21.1977,21.3023,21.1407,21.2738,27600.0
2011-08-12 09:50:00,22.36,22.36,22.25,22.25,23200.0,21.2452,21.2452,21.1407,21.1407,23200.0
2011-08-12 09:55:00,22.25,22.42,22.14,22.32,129800.0,21.1407,21.3023,21.0362,21.2072,129800.0
2011-08-12 10:00:00,22.3,22.46,22.25,22.3,32800.0,21.1882,21.3403,21.1407,21.1882,32800.0
2011-08-12 10:05:00,22.29,22.33,22.25,22.28,10400.0,21.1787,21.2167,21.1407,21.1692,10400.0
2011-08-12 10:10:00,22.31,22.36,22.24,22.36,30000.0,21.1977,21.2452,21.1312,21.2452,30000.0
2011-08-12 10:15:00,22.36,22.36,22.28,22.31,15200.0,21.2452,21.2452,21.1692,21.1977,15200.0
2011-08-12 10:20:00,22.32,22.33,22.23,22.25,23000.0,21.2072,21.2167,21.1217,21.1407,23000.0
2011-08-12 10:25:00,22.26,22.36,22.25,22.33,15200.0,21.1502,21.2452,21.1407,21.2167,15200.0
2011-08-12 10:30:00,22.31,22.34,22.25,22.29,17800.0,21.1977,21.2262,21.1407,21.1787,17800.0
2011-08-12 10:35:00,22.29,22.39,22.29,22.36,19000.0,21.1787,21.2738,21.1787,21.2452,19000.0
2011-08-12 10:40:00,22.4,22.41,22.34,22.34,17800.0,21.2833,21.2928,21.2262,21.2262,17800.0
2011-08-12 10:45:00,22.36,22.43,22.31,22.32,20200.0,21.2452,21.3118,21.1977,21.2072,20200.0
2011-08-12 10:50:00,22.3,22.45,22.3,22.45,19000.0,21.1882,21.3308,21.1882,21.3308,19000.0
2011-08-12 10:55:00,22.45,22.52,22.43,22.52,16200.0,21.3308,21.3973,21.3118,21.3973,16200.0
2011-08-12 11:00:00,22.5,22.5,22.36,22.38,18200.0,21.3783,21.3783,21.2452,21.2643,18200.0
2011-08-12 11:05:00,22.35,22.43,22.34,22.43,10200.0,21.2357,21.3118,21.2262,21.3118,10200.0
2011-08-12 11:10:00,22.43,22.46,22.41,22.43,6600.0,21.3118,21.3403,21.2928,21.3118,6600.0
2011-08-12 11:15:00,22.43,22.48,22.4,22.46,8200.0,21.3118,21.3593,21.2833,21.3403,8200.0
2011-08-12 11:20:00,22.45,22.49,22.41,22.43,16200.0,21.3308,21.3688,21.2928,21.3118,16200.0
2011-08-12 11:25:00,22.46,22.55,22.43,22.52,13800.0,21.3403,21.4258,21.3118,21.3973,13800.0
2011-08-12 11:30:00,22.54,22.58,22.5,22.57,12400.0,21.4163,21.4543,21.3783,21.4448,12400.0
2011-08-12 11:35:00,22.56,22.61,22.54,22.6,9200.0,21.4353,21.4828,21.4163,21.4733,9200.0
2011-08-12 11:40:00,22.58,22.63,22.55,22.61,12000.0,21.4543,21.5018,21.4258,21.4828,12000.0
2011-08-12 11:45:00,22.62,22.68,22.62,22.62,4000.0,21.4923,21.5493,21.4923,21.4923,4000.0
2011-08-12 11:50:00,22.61,22.67,22.6,22.66,7000.0,21.4828,21.5398,21.4733,21.5303,7000.0
2011-08-12 11:55:00,22.65,22.65,22.54,22.6,6200.0,21.5208,21.5208,21.4163,21.4733,6200.0
2011-08-12 12:00:00,22.58,22.61,22.55,22.56,4400.0,21.4543,21.4828,21.4258,21.4353,4400.0
2011-08-12 12:05:00,22.56,22.57,22.53,22.54,5600.0,21.4353,21.4448,21.4068,21.4163,5600.0
2011-08-12 12:10:00,22.55,22.55,22.5,22.5,4200.0,21.4258,21.4258,21.3783,21.3783,4200.0
2011-08-12 12:15:00,22.5,22.54,22.49,22.54,9000.0,21.3783,21.4163,21.3688,21.4163,9000.0
2011-08-12 12:20:00,22.56,22.56,22.5,22.5,3200.0,21.4353,21.4353,21.3783,21.3783,3200.0
2011-08-12 12:25:00,22.5,22.5,22.47,22.5,7200.0,21.3783,21.3783,21.3498,21.3783,7200.0
2011-08-12 12:30:00,22.53,22.55,22.5,22.55,7000.0,21.4068,21.4258,21.3783,21.4258,7000.0
2011-08-12 12:35:00,22.53,22.57,22.5,22.5,5800.0,21.4068,21.4448,21.3783,21.3783,5800.0
2011-08-12 12:40:00,22.5,22.5,22.45,22.5,11800.0,21.3783,21.3783,21.3308,21.3783,11800.0
2011-08-12 12:45:00,22.5,22.53,22.43,22.43,6800.0,21.3783,21.4068,21.3118,21.3118,6800.0
2011-08-12 12:50:00,22.43,22.46,22.42,22.43,6800.0,21.3118,21.3403,21.3023,21.3118,6800.0
2011-08-12 12:55:00,22.43,22.45,22.42,22.43,7800.0,21.3118,21.3308,21.3023,21.3118,7800.0
2011-08-12 13:00:00,22.45,22.5,22.44,22.47,7000.0,21.3308,21.3783,21.3213,21.3498,7000.0
2011-08-12 13:05:00,22.47,22.47,22.43,22.43,6600.0,21.3498,21.3498,21.3118,21.3118,6600.0
2011-08-12 13:10:00,22.45,22.47,22.41,22.41,7600.0,21.3308,21.3498,21.2928,21.2928,7600.0
2011-08-12 13:15:00,22.41,22.43,22.37,22.43,6800.0,21.2928,21.3118,21.2547,21.3118,6800.0
2011-08-12 13:20:00,22.43,22.45,22.38,22.39,8600.0,21.3118,21.3308,21.2643,21.2738,8600.0
2011-08-12 13:25:00,22.4,22.43,22.38,22.43,9800.0,21.2833,21.3118,21.2643,21.3118,9800.0
2011-08-12 13:30:00,22.43,22.46,22.41,22.43,14000.0,21.3118,21.3403,21.2928,21.3118,14000.0
2011-08-12 13:35:00,22.45,22.52,22.45,22.51,8400.0,21.3308,21.3973,21.3308,21.3878,8400.0
2011-08-12 13:40:00,22.51,22.55,22.5,22.5,4200.0,21.3878,21.4258,21.3783,21.3783,4200.0
2011-08-12 13:45:00,22.52,22.54,22.5,22.5,5200.0,21.3973,21.4163,21.3783,21.3783,5200.0
2011-08-12 13:50:00,22.51,22.52,22.5,22.52,3200.0,21.3878,21.3973,21.3783,21.3973,3200.0
2011-08-12 13:55:00,22.5,22.52,22.49,22.5,6000.0,21.3783,21.3973,21.3688,21.3783,6000.0
2011-08-12 14:00:00,22.51,22.53,22.5,22.53,4400.0,21.3878,21.4068,21.3783,21.4068,4400.0
2011-08-12 14:05:00,22.5,22.6,22.5,22.6,7200.0,21.3783,21.4733,21.3783,21.4733,7200.0
2011-08-12 14:10:00,22.6,22.6,22.5,22.54,9000.0,21.4733,21.4733,21.3783,21.4163,9000.0
2011-08-12 14:15:00,22.54,22.56,22.46,22.48,17000.0,21.4163,21.4353,21.3403,21.3593,17000.0
2011-08-12 14:20:00,22.48,22.48,22.38,22.39,15200.0,21.3593,21.3593,21.2643,21.2738,15200.0
2011-08-12 14:25:00,22.39,22.48,22.39,22.43,15600.0,21.2738,21.3593,21.2738,21.3118,15600.0
2011-08-12 14:30:00,22.43,22.46,22.4,22.4,12200.0,21.3118,21.3403,21.2833,21.2833,12200.0
2011-08-12 14:35:00,22.39,22.41,22.35,22.36,15600.0,21.2738,21.2928,21.2357,21.2452,15600.0
2011-08-12 14:40:00,22.36,22.43,22.34,22.43,13200.0,21.2452,21.3118,21.2262,21.3118,13200.0
2011-08-12 14:45:00,22.43,22.48,22.43,22.45,13800.0,21.3118,21.3593,21.3118,21.3308,13800.0
2011-08-12 14:50:00,22.44,22.46,22.39,22.46,8400.0,21.3213,21.3403,21.2738,21.3403,8400.0
2011-08-12 14:55:00,22.46,22.48,22.43,22.47,12800.0,21.3403,21.3593,21.3118,21.3498,12800.0
2011-08-12 15:00:00,22.47,22.55,22.46,22.5,11000.0,21.3498,21.4258,21.3403,21.3783,11000.0
2011-08-12 15:05:00,22.52,22.55,22.45,22.47,11600.0,21.3973,21.4258,21.3308,21.3498,11600.0
2011-08-12 15:10:00,22.46,22.49,22.42,22.43,24200.0,21.3403,21.3688,21.3023,21.3118,24200.0
2011-08-12 15:15:00,22.43,22.48,22.43,22.46,21000.0,21.3118,21.3593,21.3118,21.3403,21000.0
2011-08-12 15:20:00,22.45,22.5,22.44,22.48,38000.0,21.3308,21.3783,21.3213,21.3593,38000.0
2011-08-12 15:25:00,22.48,22.49,22.44,22.44,17800.0,21.3593,21.3688,21.3213,21.3213,17800.0
2011-08-12 15:30:00,22.45,22.46,22.36,22.4,59400.0,21.3308,21.3403,21.2452,21.2833,59400.0
2011-08-12 15:35:00,22.39,22.43,22.39,22.42,43400.0,21.2738,21.3118,21.2738,21.3023,43400.0
2011-08-12 15:40:00,22.42,22.46,22.41,22.42,27200.0,21.3023,21.3403,21.2928,21.3023,27200.0
2011-08-12 15:45:00,22.42,22.42,22.38,22.42,62600.0,21.3023,21.3023,21.2643,21.3023,62600.0
2011-08-12 15:50:00,22.42,22.43,22.38,22.39,72400.0,21.3023,21.3118,21.2643,21.2738,72400.0
2011-08-12 15:55:00,22.39,22.42,22.35,22.41,169200.0,21.2738,21.3023,21.2357,21.2928,169200.0
2011-08-15 09:30:00,22.6,22.7,22.39,22.59,15800.0,21.4828,21.5778,21.2832,21.4733,15800.0
2011-08-15 09:35:00,22.59,22.64,22.58,22.63,3200.0,21.4733,21.5208,21.4638,21.5113,3200.0
2011-08-15 09:40:00,22.65,22.71,22.65,22.67,1200.0,21.5303,21.5873,21.5303,21.5493,1200.0
2011-08-15 09:45:00,22.69,22.75,22.6,22.72,15600.0,21.5683,21.6254,21.4828,21.5968,15600.0
2011-08-15 09:50:00,22.72,22.72,22.61,22.61,12800.0,21.5968,21.5968,21.4923,21.4923,12800.0
2011-08-15 09:55:00,22.64,22.64,22.45,22.45,23400.0,21.5208,21.5208,21.3402,21.3402,23400.0
2011-08-15 10:00:00,22.47,22.59,22.42,22.42,16000.0,21.3592,21.4733,21.3117,21.3117,16000.0
2011-08-15 10:05:00,22.46,22.49,22.42,22.45,13800.0,21.3497,21.3782,21.3117,21.3402,13800.0
2011-08-15 10:10:00,22.44,22.56,22.44,22.55,5000.0,21.3307,21.4448,21.3307,21.4352,5000.0
2011-08-15 10:15:00,22.55,22.6,22.5,22.5,5000.0,21.4352,21.4828,21.3877,21.3877,5000.0
2011-08-15 10:20:00,22.5,22.58,22.5,22.58,7200.0,21.3877,21.4638,21.3877,21.4638,7200.0
2011-08-15 10:25:00,22.57,22.58,22.54,22.56,4200.0,21.4543,21.4638,21.4257,21.4448,4200.0
2011-08-15 10:30:00,22.55,22.55,22.5,22.5,12200.0,21.4352,21.4352,21.3877,21.3877,12200.0
2011-08-15 10:35:00,22.52,22.55,22.52,22.53,15800.0,21.4067,21.4352,21.4067,21.4162,15800.0
2011-08-15 10:40:00,22.53,22.53,22.4,22.4,27600.0,21.4162,21.4162,21.2927,21.2927,27600.0
2011-08-15 10:45:00,22.41,22.43,22.36,22.39,15200.0,21.3022,21.3212,21.2546,21.2832,15200.0
2011-08-15 10:50:00,22.38,22.43,22.38,22.41,12200.0,21.2737,21.3212,21.2737,21.3022,12200.0
2011-08-15 10:55:00,22.38,22.39,22.34,22.34,13000.0,21.2737,21.2832,21.2356,21.2356,13000.0
2011-08-15 11:00:00,22.35,22.38,22.35,22.36,11400.0,21.2451,21.2737,21.2451,21.2546,11400.0
2011-08-15 11:05:00,22.36,22.37,22.28,22.29,13400.0,21.2546,21.2641,21.1786,21.1881,13400.0
2011-08-15 11:10:00,22.29,22.3,22.25,22.27,21800.0,21.1881,21.1976,21.1501,21.1691,21800.0
2011-08-15 11:15:00,22.27,22.28,22.18,22.18,13200.0,21.1691,21.1786,21.0835,21.0835,13200.0
2011-08-15 11:20:00,22.18,22.24,22.18,22.23,10200.0,21.0835,21.1406,21.0835,21.1311,10200.0
2011-08-15 11:25:00,22.24,22.24,22.18,22.23,13200.0,21.1406,21.1406,21.0835,21.1311,13200.0
2011-08-15 11:30:00,22.24,22.24,22.18,22.21,9800.0,21.1406,21.1406,21.0835,21.1121,9800.0
2011-08-15 11:35:00,22.21,22.23,22.19,22.23,11600.0,21.1121,21.1311,21.093,21.1311,11600.0
2011-08-15 11:40:00,22.24,22.31,22.24,22.31,4200.0,21.1406,21.2071,21.1406,21.2071,4200.0
2011-08-15 11:45:00,22.31,22.35,22.31,22.32,10400.0,21.2071,21.2451,21.2071,21.2166,10400.0
2011-08-15 11:50:00,22.32,22.36,22.31,22.36,9400.0,21.2166,21.2546,21.2071,21.2546,9400.0
2011-08-15 11:55:00,22.37,22.37,22.34,22.34,5800.0,21.2641,21.2641,21.2356,21.2356,5800.0
2011-08-15 12:00:00,22.34,22.41,22.34,22.39,6200.0,21.2356,21.3022,21.2356,21.2832,6200.0
2011-08-15 12:05:00,22.42,22.42,22.35,22.35,12400.0,21.3117,21.3117,21.2451,21.2451,12400.0
2011-08-15 12:10:00,22.36,22.39,22.36,22.38,6200.0,21.2546,21.2832,21.2546,21.2737,6200.0
2011-08-15 12:15:00,22.38,22.41,22.38,22.41,3400.0,21.2737,21.3022,21.2737,21.3022,3400.0
2011-08-15 12:20:00,22.43,22.45,22.41,22.43,6800.0,21.3212,21.3402,21.3022,21.3212,6800.0
2011-08-15 12:25:00,22.41,22.45,22.41,22.45,7600.0,21.3022,21.3402,21.3022,21.3402,7600.0
2011-08-15 12:30:00,22.45,22.46,22.44,22.45,5800.0,21.3402,21.3497,21.3307,21.3402,5800.0
2011-08-15 12:35:00,22.43,22.43,22.41,22.43,8400.0,21.3212,21.3212,21.3022,21.3212,8400.0
2011-08-15 12:40:00,22.43,22.47,22.43,22.47,4000.0,21.3212,21.3592,21.3212,21.3592,4000.0
2011-08-15 12:45:00,22.48,22.5,22.48,22.48,7600.0,21.3687,21.3877,21.3687,21.3687,7600.0
2011-08-15 12:50:00,22.48,22.52,22.48,22.52,7600.0,21.3687,21.4067,21.3687,21.4067,7600.0
2011-08-15 12:55:00,22.5,22.5,22.49,22.49,3000.0,21.3877,21.3877,21.3782,21.3782,3000.0
2011-08-15 13:00:00,22.49,22.51,22.46,22.47,11400.0,21.3782,21.3972,21.3497,21.3592,11400.0
2011-08-15 13:05:00,22.48,22.48,22.46,22.47,8400.0,21.3687,21.3687,21.3497,21.3592,8400.0
2011-08-15 13:10:00,22.47,22.47,22.42,22.43,9200.0,21.3592,21.3592,21.3117,21.3212,9200.0
2011-08-15 13:15:00,22.44,22.46,22.44,22.45,5600.0,21.3307,21.3497,21.3307,21.3402,5600.0
2011-08-15 13:20:00,22.45,22.46,22.44,22.45,5000.0,21.3402,21.3497,21.3307,21.3402,5000.0
2011-08-15 13:25:00,22.45,22.48,22.45,22.47,6400.0,21.3402,21.3687,21.3402,21.3592,6400.0
2011-08-15 13:30:00,22.47,22.47,22.43,22.47,10200.0,21.3592,21.3592,21.3212,21.3592,10200.0
2011-08-15 13:35:00,22.49,22.49,22.43,22.44,7800.0,21.3782,21.3782,21.3212,21.3307,7800.0
2011-08-15 13:40:00,22.43,22.46,22.42,22.46,7000.0,21.3212,21.3497,21.3117,21.3497,7000.0
2011-08-15 13:45:00,22.46,22.46,22.43,22.45,8200.0,21.3497,21.3497,21.3212,21.3402,8200.0
2011-08-15 13:50:00,22.43,22.46,22.43,22.43,8200.0,21.3212,21.3497,21.3212,21.3212,8200.0
2011-08-15 13:55:00,22.43,22.45,22.42,22.42,8800.0,21.3212,21.3402,21.3117,21.3117,8800.0
2011-08-15 14:00:00,22.43,22.45,22.43,22.43,10800.0,21.3212,21.3402,21.3212,21.3212,10800.0
2011-08-15 14:05:00,22.44,22.44,22.4,22.44,16000.0,21.3307,21.3307,21.2927,21.3307,16000.0
2011-08-15 14:10:00,22.43,22.44,22.41,22.43,8800.0,21.3212,21.3307,21.3022,21.3212,8800.0
2011-08-15 14:15:00,22.43,22.45,22.42,22.43,9000.0,21.3212,21.3402,21.3117,21.3212,9000.0
2011-08-15 14:20:00,22.43,22.45,22.42,22.44,23200.0,21.3212,21.3402,21.3117,21.3307,23200.0
2011-08-15 14:25:00,22.44,22.46,22.42,22.46,18000.0,21.3307,21.3497,21.3117,21.3497,18000.0
2011-08-15 14:30:00,22.46,22.46,22.4,22.4,18000.0,21.3497,21.3497,21.2927,21.2927,18000.0
2011-08-15 14:35:00,22.4,22.41,22.38,22.4,15200.0,21.2927,21.3022,21.2737,21.2927,15200.0
2011-08-15 14:40:00,22.41,22.43,22.4,22.42,14800.0,21.3022,21.3212,21.2927,21.3117,14800.0
2011-08-15 14:45:00,22.41,22.45,22.4,22.45,19800.0,21.3022,21.3402,21.2927,21.3402,19800.0
2011-08-15 14:50:00,22.43,22.45,22.42,22.43,13600.0,21.3212,21.3402,21.3117,21.3212,13600.0
2011-08-15 14:55:00,22.42,22.45,22.42,22.44,17200.0,21.3117,21.3402,21.3117,21.3307,17200.0
2011-08-15 15:00:00,22.45,22.45,22.43,22.45,10800.0,21.3402,21.3402,21.3212,21.3402,10800.0
2011-08-15 15:05:00,22.45,22.5,22.45,22.5,10200.0,21.3402,21.3877,21.3402,21.3877,10200.0
2011-08-15 15:10:00,22.49,22.5,22.47,22.48,9600.0,21.3782,21.3877,21.3592,21.3687,9600.0
2011-08-15 15:15:00,22.48,22.5,22.47,22.49,8000.0,21.3687,21.3877,21.3592,21.3782,8000.0
2011-08-15 15:20:00,22.49,22.52,22.48,22.48,11000.0,21.3782,21.4067,21.3687,21.3687,11000.0
2011-08-15 15:25:00,22.47,22.48,22.47,22.47,11400.0,21.3592,21.3687,21.3592,21.3592,11400.0
2011-08-15 15:30:00,22.48,22.5,22.45,22.49,56800.0,21.3687,21.3877,21.3402,21.3782,56800.0
2011-08-15 15:35:00,22.49,22.52,22.47,22.5,34600.0,21.3782,21.4067,21.3592,21.3877,34600.0
2011-08-15 15:40:00,22.5,22.53,22.48,22.53,20600.0,21.3877,21.4162,21.3687,21.4162,20600.0
2011-08-15 15:45:00,22.54,22.58,22.53,22.57,50400.0,21.4257,21.4638,21.4162,21.4543,50400.0
2011-08-15 15:50:00,22.57,22.61,22.56,22.59,48000.0,21.4543,21.4923,21.4448,21.4733,48000.0
2011-08-15 15:55:00,22.59,22.61,22.57,22.61,76400.0,21.4733,21.4923,21.4543,21.4923,76400.0
2011-08-16 09:30:00,22.41,22.46,22.3,22.43,17600.0,21.3022,21.3497,21.1976,21.3212,17600.0
2011-08-16 09:35:00,22.43,22.58,22.43,22.47,10000.0,21.3212,21.4638,21.3212,21.3592,10000.0
2011-08-16 09:40:00,22.43,22.47,22.4,22.4,5800.0,21.3212,21.3592,21.2927,21.2927,5800.0
2011-08-16 09:45:00,22.4,22.46,22.37,22.39,8600.0,21.2927,21.3497,21.2641,21.2832,8600.0
2011-08-16 09:50:00,22.39,22.39,22.33,22.35,3800.0,21.2832,21.2832,21.2261,21.2451,3800.0
2011-08-16 09:55:00,22.38,22.45,22.38,22.45,11000.0,21.2737,21.3402,21.2737,21.3402,11000.0
2011-08-16 10:00:00,22.45,22.48,22.4,22.41,12400.0,21.3402,21.3687,21.2927,21.3022,12400.0
2011-08-16 10:05:00,22.42,22.42,22.36,22.36,5000.0,21.3117,21.3117,21.2546,21.2546,5000.0
2011-08-16 10:10:00,22.38,22.4,22.38,22.4,2800.0,21.2737,21.2927,21.2737,21.2927,2800.0
2011-08-16 10:15:00,22.42,22.48,22.42,22.47,8400.0,21.3117,21.3687,21.3117,21.3592,8400.0
2011-08-16 10:20:00,22.49,22.49,22.44,22.47,6200.0,21.3782,21.3782,21.3307,21.3592,6200.0
2011-08-16 10:25:00,22.47,22.53,22.45,22.5,12000.0,21.3592,21.4162,21.3402,21.3877,12000.0
2011-08-16 10:30:00,22.5,22.5,22.43,22.45,9200.0,21.3877,21.3877,21.3212,21.3402,9200.0
2011-08-16 10:35:00,22.45,22.49,22.45,22.49,5000.0,21.3402,21.3782,21.3402,21.3782,5000.0
2011-08-16 10:40:00,22.48,22.52,22.46,22.47,16600.0,21.3687,21.4067,21.3497,21.3592,16600.0
2011-08-16 10:45:00,22.46,22.51,22.45,22.51,19200.0,21.3497,21.3972,21.3402,21.3972,19200.0
2011-08-16 10:50:00,22.49,22.5,22.49,22.5,2600.0,21.3782,21.3877,21.3782,21.3877,2600.0
2011-08-16 10:55:00,22.5,22.54,22.49,22.5,9400.0,21.3877,21.4257,21.3782,21.3877,9400.0
2011-08-16 11:00:00,22.5,22.5,22.48,22.49,7600.0,21.3877,21.3877,21.3687,21.3782,7600.0
2011-08-16 11:05:00,22.5,22.55,22.5,22.5,6200.0,21.3877,21.4352,21.3877,21.3877,6200.0
2011-08-16 11:10:00,22.5,22.52,22.48,22.51,11000.0,21.3877,21.4067,21.3687,21.3972,11000.0
2011-08-16 11:15:00,22.52,22.52,22.49,22.5,3400.0,21.4067,21.4067,21.3782,21.3877,3400.0
2011-08-16 11:20:00,22.5,22.52,22.49,22.5,7000.0,21.3877,21.4067,21.3782,21.3877,7000.0
2011-08-16 11:25:00,22.51,22.52,22.5,22.52,7800.0,21.3972,21.4067,21.3877,21.4067,7800.0
2011-08-16 11:30:00,22.5,22.51,22.49,22.49,4800.0,21.3877,21.3972,21.3782,21.3782,4800.0
2011-08-16 11:35:00,22.5,22.52,22.49,22.5,5600.0,21.3877,21.4067,21.3782,21.3877,5600.0
2011-08-16 11:40:00,22.5,22.55,22.49,22.55,9600.0,21.3877,21.4352,21.3782,21.4352,9600.0
2011-08-16 11:45:00,22.55,22.55,22.52,22.52,3200.0,21.4352,21.4352,21.4067,21.4067,3200.0
2011-08-16 11:50:00,22.52,22.52,22.47,22.47,4000.0,21.4067,21.4067,21.3592,21.3592,4000.0
2011-08-16 11:55:00,22.49,22.51,22.47,22.5,4800.0,21.3782,21.3972,21.3592,21.3877,4800.0
2011-08-16 12:00:00,22.51,22.51,22.48,22.49,4600.0,21.3972,21.3972,21.3687,21.3782,4600.0
2011-08-16 12:05:00,22.49,22.55,22.48,22.55,12600.0,21.3782,21.4352,21.3687,21.4352,12600.0
2011-08-16 12:10:00,22.55,22.58,22.43,22.54,28800.0,21.4352,21.4638,21.3212,21.4257,28800.0
2011-08-16 12:15:00,22.52,22.52,22.43,22.47,13000.0,21.4067,21.4067,21.3212,21.3592,13000.0
2011-08-16 12:20:00,22.46,22.52,22.43,22.47,6800.0,21.3497,21.4067,21.3212,21.3592,6800.0
2011-08-16 12:25:00,22.43,22.46,22.35,22.38,7000.0,21.3212,21.3497,21.2451,21.2737,7000.0
2011-08-16 12:30:00,22.38,22.39,22.31,22.36,6600.0,21.2737,21.2832,21.2071,21.2546,6600.0
2011-08-16 12:35:00,22.39,22.43,22.39,22.4,6200.0,21.2832,21.3212,21.2832,21.2927,6200.0
2011-08-16 12:40:00,22.42,22.43,22.41,22.43,1800.0,21.3117,21.3212,21.3022,21.3212,1800.0
2011-08-16 12:45:00,22.43,22.43,22.4,22.41,5200.0,21.3212,21.3212,21.2927,21.3022,5200.0
2011-08-16 12:50:00,22.42,22.44,22.41,22.43,5600.0,21.3117,21.3307,21.3022,21.3212,5600.0
2011-08-16 12:55:00,22.43,22.44,22.42,22.43,5600.0,21.3212,21.3307,21.3117,21.3212,5600.0
2011-08-16 13:00:00,22.43,22.43,22.32,22.34,6400.0,21.3212,21.3212,21.2166,21.2356,6400.0
2011-08-16 13:05:00,22.33,22.33,22.27,22.31,5600.0,21.2261,21.2261,21.1691,21.2071,5600.0
2011-08-16 13:10:00,22.32,22.35,22.3,22.32,7000.0,21.2166,21.2451,21.1976,21.2166,7000.0
2011-08-16 13:15:00,22.32,22.34,22.31,22.33,4000.0,21.2166,21.2356,21.2071,21.2261,4000.0
2011-08-16 13:20:00,22.32,22.36,22.29,22.36,7200.0,21.2166,21.2546,21.1881,21.2546,7200.0
2011-08-16 13:25:00,22.35,22.36,22.34,22.35,5000.0,21.2451,21.2546,21.2356,21.2451,5000.0
2011-08-16 13:30:00,22.35,22.39,22.35,22.38,7000.0,21.2451,21.2832,21.2451,21.2737,7000.0
2011-08-16 13:35:00,22.4,22.4,22.38,22.39,4600.0,21.2927,21.2927,21.2737,21.2832,4600.0
2011-08-16 13:40:00,22.4,22.42,22.39,22.4,6800.0,21.2927,21.3117,21.2832,21.2927,6800.0
2011-08-16 13:45:00,22.38,22.43,22.38,22.43,3800.0,21.2737,21.3212,21.2737,21.3212,3800.0
2011-08-16 13:50:00,22.43,22.5,22.43,22.48,10400.0,21.3212,21.3877,21.3212,21.3687,10400.0
2011-08-16 13:55:00,22.48,22.52,22.48,22.48,7800.0,21.3687,21.4067,21.3687,21.3687,7800.0
2011-08-16 14:00:00,22.5,22.52,22.46,22.47,12600.0,21.3877,21.4067,21.3497,21.3592,12600.0
2011-08-16 14:05:00,22.47,22.51,22.46,22.49,16600.0,21.3592,21.3972,21.3497,21.3782,16600.0
2011-08-16 14:10:00,22.49,22.53,22.48,22.5,17800.0,21.3782,21.4162,21.3687,21.3877,17800.0
2011-08-16 14:15:00,22.5,22.5,22.44,22.47,13200.0,21.3877,21.3877,21.3307,21.3592,13200.0
2011-08-16 14:20:00,22.48,22.48,22.46,22.46,3800.0,21.3687,21.3687,21.3497,21.3497,3800.0
2011-08-16 14:25:00,22.46,22.47,22.44,22.47,7600.0,21.3497,21.3592,21.3307,21.3592,7600.0
2011-08-16 14:30:00,22.47,22.47,22.42,22.42,7800.0,21.3592,21.3592,21.3117,21.3117,7800.0
2011-08-16 14:35:00,22.44,22.45,22.4,22.43,7400.0,21.3307,21.3402,21.2927,21.3212,7400.0
2011-08-16 14:40:00,22.42,22.43,22.42,22.43,3200.0,21.3117,21.3212,21.3117,21.3212,3200.0
2011-08-16 14:45:00,22.43,22.46,22.43,22.43,8400.0,21.3212,21.3497,21.3212,21.3212,8400.0
2011-08-16 14:50:00,22.43,22.43,22.41,22.42,10400.0,21.3212,21.3212,21.3022,21.3117,10400.0
2011-08-16 14:55:00,22.43,22.43,22.41,22.41,9000.0,21.3212,21.3212,21.3022,21.3022,9000.0
2011-08-16 15:00:00,22.42,22.43,22.41,22.43,5200.0,21.3117,21.3212,21.3022,21.3212,5200.0
2011-08-16 15:05:00,22.43,22.49,22.43,22.48,22400.0,21.3212,21.3782,21.3212,21.3687,22400.0
2011-08-16 15:10:00,22.49,22.51,22.48,22.48,14800.0,21.3782,21.3972,21.3687,21.3687,14800.0
2011-08-16 15:15:00,22.47,22.52,22.46,22.49,30000.0,21.3592,21.4067,21.3497,21.3782,30000.0
2011-08-16 15:20:00,22.49,22.5,22.45,22.5,27000.0,21.3782,21.3877,21.3402,21.3877,27000.0
2011-08-16 15:25:00,22.5,22.57,22.5,22.57,22400.0,21.3877,21.4543,21.3877,21.4543,22400.0
2011-08-16 15:30:00,22.57,22.57,22.52,22.54,21000.0,21.4543,21.4543,21.4067,21.4257,21000.0
2011-08-16 15:35:00,22.54,22.55,22.5,22.53,37600.0,21.4257,21.4352,21.3877,21.4162,37600.0
2011-08-16 15:40:00,22.53,22.55,22.5,22.55,31600.0,21.4162,21.4352,21.3877,21.4352,31600.0
2011-08-16 15:45:00,22.54,22.56,22.44,22.49,96400.0,21.4257,21.4448,21.3307,21.3782,96400.0
2011-08-16 15:50:00,22.49,22.49,22.41,22.41,39000.0,21.3782,21.3782,21.3022,21.3022,39000.0
2011-08-16 15:55:00,22.41,22.43,22.4,22.42,48600.0,21.3022,21.3212,21.2927,21.3117,48600.0
2011-08-17 09:30:00,22.47,22.54,22.45,22.49,11600.0,21.3592,21.4257,21.3402,21.3782,11600.0
2011-08-17 09:35:00,22.5,22.63,22.5,22.61,1000.0,21.3877,21.5113,21.3877,21.4923,1000.0
2011-08-17 09:40:00,22.6,22.61,22.59,22.6,1400.0,21.4828,21.4923,21.4733,21.4828,1400.0
2011-08-17 09:45:00,22.61,22.66,22.6,22.61,4000.0,21.4923,21.5398,21.4828,21.4923,4000.0
2011-08-17 09:50:00,22.59,22.63,22.55,22.59,6000.0,21.4733,21.5113,21.4352,21.4733,6000.0
2011-08-17 09:55:00,22.59,22.61,22.59,22.61,2000.0,21.4733,21.4923,21.4733,21.4923,2000.0
2011-08-17 10:00:00,22.61,22.61,22.58,22.58,3400.0,21.4923,21.4923,21.4638,21.4638,3400.0
2011-08-17 10:05:00,22.57,22.6,22.55,22.55,3600.0,21.4543,21.4828,21.4352,21.4352,3600.0
2011-08-17 10:10:00,22.54,22.57,22.52,22.57,4200.0,21.4257,21.4543,21.4067,21.4543,4200.0
2011-08-17 10:15:00,22.57,22.58,22.54,22.54,2000.0,21.4543,21.4638,21.4257,21.4257,2000.0
2011-08-17 10:20:00,22.55,22.55,22.47,22.47,2200.0,21.4352,21.4352,21.3592,21.3592,2200.0
2011-08-17 10:25:00,22.49,22.54,22.49,22.53,4200.0,21.3782,21.4257,21.3782,21.4162,4200.0
2011-08-17 10:30:00,22.53,22.53,22.5,22.52,2200.0,21.4162,21.4162,21.3877,21.4067,2200.0
2011-08-17 10:35:00,22.52,22.53,22.51,22.51,1400.0,21.4067,21.4162,21.3972,21.3972,1400.0
2011-08-17 10:40:00,22.5,22.53,22.5,22.5,3000.0,21.3877,21.4162,21.3877,21.3877,3000.0
2011-08-17 10:45:00,22.46,22.48,22.45,22.48,2400.0,21.3497,21.3687,21.3402,21.3687,2400.0
2011-08-17 10:50:00,22.51,22.51,22.42,22.43,2000.0,21.3972,21.3972,21.3117,21.3212,2000.0
2011-08-17 10:55:00,22.43,22.45,22.4,22.4,7600.0,21.3212,21.3402,21.2927,21.2927,7600.0
2011-08-17 11:00:00,22.38,22.42,22.38,22.42,4000.0,21.2737,21.3117,21.2737,21.3117,4000.0
2011-08-17 11:05:00,22.43,22.45,22.42,22.45,4400.0,21.3212,21.3402,21.3117,21.3402,4400.0
2011-08-17 11:10:00,22.43,22.46,22.43,22.44,1600.0,21.3212,21.3497,21.3212,21.3307,1600.0
2011-08-17 11:15:00,22.46,22.46,22.38,22.38,4600.0,21.3497,21.3497,21.2737,21.2737,4600.0
2011-08-17 11:20:00,22.4,22.42,22.4,22.4,4600.0,21.2927,21.3117,21.2927,21.2927,4600.0
2011-08-17 11:25:00,22.36,22.36,22.34,22.36,4600.0,21.2546,21.2546,21.2356,21.2546,4600.0
2011-08-17 11:30:00,22.36,22.36,22.33,22.33,4400.0,21.2546,21.2546,21.2261,21.2261,4400.0
2011-08-17 11:35:00,22.33,22.33,22.28,22.28,10000.0,21.2261,21.2261,21.1786,21.1786,10000.0
2011-08-17 11:40:00,22.3,22.3,22.23,22.27,7800.0,21.1976,21.1976,21.1311,21.1691,7800.0
2011-08-17 11:45:00,22.26,22.26,22.24,22.25,10600.0,21.1596,21.1596,21.1406,21.1501,10600.0
2011-08-17 11:50:00,22.25,22.27,22.25,22.25,2600.0,21.1501,21.1691,21.1501,21.1501,2600.0
2011-08-17 11:55:00,22.23,22.23,22.13,22.17,11400.0,21.1311,21.1311,21.036,21.074,11400.0
2011-08-17 12:00:00,22.17,22.2,22.16,22.17,7400.0,21.074,21.1025,21.0645,21.074,7400.0
2011-08-17 12:05:00,22.17,22.17,22.08,22.11,8600.0,21.074,21.074,20.9885,21.017,8600.0
2011-08-17 12:10:00,22.11,22.12,22.07,22.08,7800.0,21.017,21.0265,20.979,20.9885,7800.0
2011-08-17 12:15:00,22.1,22.11,22.09,22.09,1400.0,21.0075,21.017,20.998,20.998,1400.0
2011-08-17 12:20:00,22.1,22.11,22.08,22.11,6200.0,21.0075,21.017,20.9885,21.017,6200.0
2011-08-17 12:25:00,22.11,22.11,22.11,22.11,400.0,21.017,21.017,21.017,21.017,400.0
2011-08-17 12:30:00,22.14,22.16,22.13,22.16,2200.0,21.0455,21.0645,21.036,21.0645,2200.0
2011-08-17 12:35:00,22.17,22.17,22.13,22.13,3000.0,21.074,21.074,21.036,21.036,3000.0
2011-08-17 12:40:00,22.17,22.17,22.15,22.15,2000.0,21.074,21.074,21.055,21.055,2000.0
2011-08-17 12:45:00,22.15,22.15,22.11,22.14,8600.0,21.055,21.055,21.017,21.0455,8600.0
2011-08-17 12:50:00,22.15,22.16,22.1,22.1,7600.0,21.055,21.0645,21.0075,21.0075,7600.0
2011-08-17 12:55:00,22.09,22.09,22.04,22.07,8400.0,20.998,20.998,20.9505,20.979,8400.0
2011-08-17 13:00:00,22.07,22.08,22.02,22.06,11200.0,20.979,20.9885,20.9314,20.9695,11200.0
2011-08-17 13:05:00,22.08,22.08,22.03,22.05,10400.0,20.9885,20.9885,20.941,20.96,10400.0
2011-08-17 13:10:00,22.05,22.09,22.04,22.07,8600.0,20.96,20.998,20.9505,20.979,8600.0
2011-08-17 13:15:00,22.08,22.09,22.06,22.09,3800.0,20.9885,20.998,20.9695,20.998,3800.0
2011-08-17 13:20:00,22.07,22.09,22.03,22.03,15000.0,20.979,20.998,20.941,20.941,15000.0
2011-08-17 13:25:00,22.03,22.03,21.96,22.0,12000.0,20.941,20.941,20.8744,20.9124,12000.0
2011-08-17 13:30:00,22.03,22.05,21.98,21.98,14600.0,20.941,20.96,20.8934,20.8934,14600.0
2011-08-17 13:35:00,21.99,22.0,21.95,21.97,23400.0,20.9029,20.9124,20.8649,20.8839,23400.0
2011-08-17 13:40:00,21.96,21.96,21.87,21.89,37800.0,20.8744,20.8744,20.7889,20.8079,37800.0
2011-08-17 13:45:00,21.9,21.96,21.9,21.96,7200.0,20.8174,20.8744,20.8174,20.8744,7200.0
2011-08-17 13:50:00,21.95,21.99,21.93,21.99,4000.0,20.8649,20.9029,20.8459,20.9029,4000.0
2011-08-17 13:55:00,21.99,22.0,21.97,21.98,8800.0,20.9029,20.9124,20.8839,20.8934,8800.0
2011-08-17 14:00:00,21.99,22.06,21.99,22.03,10000.0,20.9029,20.9695,20.9029,20.941,10000.0
2011-08-17 14:05:00,22.01,22.03,22.0,22.02,7600.0,20.9219,20.941,20.9124,20.9314,7600.0
2011-08-17 14:10:00,22.03,22.07,22.03,22.05,4600.0,20.941,20.979,20.941,20.96,4600.0
2011-08-17 14:15:00,22.04,22.07,22.02,22.07,14000.0,20.9505,20.979,20.9314,20.979,14000.0
2011-08-17 14:20:00,22.08,22.08,22.02,22.03,29400.0,20.9885,20.9885,20.9314,20.941,29400.0
2011-08-17 14:25:00,22.04,22.04,22.0,22.01,9800.0,20.9505,20.9505,20.9124,20.9219,9800.0
2011-08-17 14:30:00,22.02,22.05,22.01,22.01,9000.0,20.9314,20.96,20.9219,20.9219,9000.0
2011-08-17 14:35:00,22.0,22.02,21.98,22.0,8600.0,20.9124,20.9314,20.8934,20.9124,8600.0
2011-08-17 14:40:00,22.0,22.06,21.98,22.05,10400.0,20.9124,20.9695,20.8934,20.96,10400.0
2011-08-17 14:45:00,22.04,22.04,22.0,22.04,10200.0,20.9505,20.9505,20.9124,20.9505,10200.0
2011-08-17 14:50:00,22.02,22.05,22.0,22.04,4000.0,20.9314,20.96,20.9124,20.9505,4000.0
2011-08-17 14:55:00,22.04,22.08,22.04,22.06,8600.0,20.9505,20.9885,20.9505,20.9695,8600.0
2011-08-17 15:00:00,22.07,22.07,22.02,22.03,17400.0,20.979,20.979,20.9314,20.941,17400.0
2011-08-17 15:05:00,22.03,22.08,22.02,22.08,12400.0,20.941,20.9885,20.9314,20.9885,12400.0
2011-08-17 15:10:00,22.08,22.1,22.07,22.07,19400.0,20.9885,21.0075,20.979,20.979,19400.0
2011-08-17 15:15:00,22.07,22.09,22.05,22.09,13000.0,20.979,20.998,20.96,20.998,13000.0
2011-08-17 15:20:00,22.1,22.11,22.06,22.09,27000.0,21.0075,21.017,20.9695,20.998,27000.0
2011-08-17 15:25:00,22.1,22.1,22.06,22.06,8200.0,21.0075,21.0075,20.9695,20.9695,8200.0
2011-08-17 15:30:00,22.07,22.08,22.05,22.05,16000.0,20.979,20.9885,20.96,20.96,16000.0
2011-08-17 15:35:00,22.05,22.06,22.03,22.05,21800.0,20.96,20.9695,20.941,20.96,21800.0
2011-08-17 15:40:00,22.05,22.06,22.03,22.05,19600.0,20.96,20.9695,20.941,20.96,19600.0
2011-08-17 15:45:00,22.05,22.08,22.04,22.07,43200.0,20.96,20.9885,20.9505,20.979,43200.0
2011-08-17 15:50:00,22.07,22.07,22.04,22.06,42000.0,20.979,20.979,20.9505,20.9695,42000.0
2011-08-17 15:55:00,22.06,22.11,22.06,22.11,65200.0,20.9695,21.017,20.9695,21.017,65200.0
2011-08-18 09:30:00,21.71,21.71,21.55,21.59,15400.0,20.6368,20.6368,20.4847,20.5227,15400.0
2011-08-18 09:35:00,21.55,21.58,21.47,21.5,5400.0,20.4847,20.5132,20.4086,20.4372,5400.0
2011-08-18 09:40:00,21.52,21.54,21.43,21.48,5800.0,20.4562,20.4752,20.3706,20.4181,5800.0
2011-08-18 09:45:00,21.46,21.54,21.46,21.53,3400.0,20.3991,20.4752,20.3991,20.4657,3400.0
2011-08-18 09:50:00,21.54,21.56,21.53,21.56,3400.0,20.4752,20.4942,20.4657,20.4942,3400.0
2011-08-18 09:55:00,21.53,21.56,21.51,21.53,5000.0,20.4657,20.4942,20.4467,20.4657,5000.0
2011-08-18 10:00:00,21.52,21.52,21.27,21.31,18600.0,20.4562,20.4562,20.2185,20.2565,18600.0
2011-08-18 10:05:00,21.28,21.28,21.18,21.25,5400.0,20.228,20.228,20.133,20.1995,5400.0
2011-08-18 10:10:00,21.26,21.28,21.21,21.25,4600.0,20.209,20.228,20.1615,20.1995,4600.0
2011-08-18 10:15:00,21.3,21.38,21.3,21.35,6600.0,20.247,20.3231,20.247,20.2946,6600.0
2011-08-18 10:20:00,21.35,21.42,21.31,21.42,6600.0,20.2946,20.3611,20.2565,20.3611,6600.0
2011-08-18 10:25:00,21.39,21.45,21.39,21.43,3600.0,20.3326,20.3896,20.3326,20.3706,3600.0
2011-08-18 10:30:00,21.41,21.45,21.36,21.39,10800.0,20.3516,20.3896,20.3041,20.3326,10800.0
2011-08-18 10:35:00,21.39,21.43,21.36,21.38,10800.0,20.3326,20.3706,20.3041,20.3231,10800.0
2011-08-18 10:40:00,21.36,21.39,21.33,21.39,8000.0,20.3041,20.3326,20.2756,20.3326,8000.0
2011-08-18 10:45:00,21.37,21.44,21.35,21.44,5400.0,20.3136,20.3801,20.2946,20.3801,5400.0
2011-08-18 10:50:00,21.47,21.48,21.43,21.48,9000.0,20.4086,20.4181,20.3706,20.4181,9000.0
2011-08-18 10:55:00,21.47,21.49,21.41,21.49,10800.0,20.4086,20.4276,20.3516,20.4276,10800.0
2011-08-18 11:00:00,21.48,21.5,21.42,21.42,5600.0,20.4181,20.4372,20.3611,20.3611,5600.0
2011-08-18 11:05:00,21.43,21.47,21.42,21.43,5000.0,20.3706,20.4086,20.3611,20.3706,5000.0
2011-08-18 11:10:00,21.43,21.47,21.42,21.46,13200.0,20.3706,20.4086,20.3611,20.3991,13200.0
2011-08-18 11:15:00,21.46,21.46,21.43,21.45,11200.0,20.3991,20.3991,20.3706,20.3896,11200.0
2011-08-18 11:20:00,21.43,21.45,21.42,21.43,5000.0,20.3706,20.3896,20.3611,20.3706,5000.0
2011-08-18 11:25:00,21.45,21.47,21.43,21.45,3400.0,20.3896,20.4086,20.3706,20.3896,3400.0
2011-08-18 11:30:00,21.43,21.53,21.43,21.49,10200.0,20.3706,20.4657,20.3706,20.4276,10200.0
2011-08-18 11:35:00,21.48,21.52,21.48,21.52,3800.0,20.4181,20.4562,20.4181,20.4562,3800.0
2011-08-18 11:40:00,21.52,21.52,21.48,21.5,4200.0,20.4562,20.4562,20.4181,20.4372,4200.0
2011-08-18 11:45:00,21.47,21.55,21.47,21.52,11400.0,20.4086,20.4847,20.4086,20.4562,11400.0
2011-08-18 11:50:00,21.53,21.53,21.47,21.47,8000.0,20.4657,20.4657,20.4086,20.4086,8000.0
2011-08-18 11:55:00,21.46,21.5,21.44,21.5,8600.0,20.3991,20.4372,20.3801,20.4372,8600.0
2011-08-18 12:00:00,21.48,21.5,21.4,21.42,8400.0,20.4181,20.4372,20.3421,20.3611,8400.0
2011-08-18 12:05:00,21.43,21.45,21.42,21.43,1600.0,20.3706,20.3896,20.3611,20.3706,1600.0
2011-08-18 12:10:00,21.46,21.49,21.45,21.46,10800.0,20.3991,20.4276,20.3896,20.3991,10800.0
2011-08-18 12:15:00,21.44,21.49,21.44,21.49,4400.0,20.3801,20.4276,20.3801,20.4276,4400.0
2011-08-18 12:20:00,21.45,21.49,21.45,21.46,4600.0,20.3896,20.4276,20.3896,20.3991,4600.0
2011-08-18 12:25:00,21.47,21.49,21.46,21.48,3400.0,20.4086,20.4276,20.3991,20.4181,3400.0
2011-08-18 12:30:00,21.46,21.48,21.44,21.45,7200.0,20.3991,20.4181,20.3801,20.3896,7200.0
2011-08-18 12:35:00,21.44,21.44,21.41,21.43,3000.0,20.3801,20.3801,20.3516,20.3706,3000.0
2011-08-18 12:40:00,21.42,21.43,21.41,21.43,3000.0,20.3611,20.3706,20.3516,20.3706,3000.0
2011-08-18 12:45:00,21.42,21.44,21.42,21.43,4400.0,20.3611,20.3801,20.3611,20.3706,4400.0
2011-08-18 12:50:00,21.43,21.45,21.42,21.42,13600.0,20.3706,20.3896,20.3611,20.3611,13600.0
2011-08-18 12:55:00,21.43,21.45,21.42,21.42,5600.0,20.3706,20.3896,20.3611,20.3611,5600.0
2011-08-18 13:00:00,21.42,21.44,21.42,21.43,11400.0,20.3611,20.3801,20.3611,20.3706,11400.0
2011-08-18 13:05:00,21.43,21.43,21.36,21.38,8400.0,20.3706,20.3706,20.3041,20.3231,8400.0
2011-08-18 13:10:00,21.39,21.39,21.34,21.36,7000.0,20.3326,20.3326,20.2851,20.3041,7000.0
2011-08-18 13:15:00,21.35,21.35,21.27,21.31,9800.0,20.2946,20.2946,20.2185,20.2565,9800.0
2011-08-18 13:20:00,21.3,21.31,21.27,21.31,24200.0,20.247,20.2565,20.2185,20.2565,24200.0
2011-08-18 13:25:00,21.31,21.31,21.27,21.29,7400.0,20.2565,20.2565,20.2185,20.2375,7400.0
2011-08-18 13:30:00,21.28,21.28,21.22,21.22,6000.0,20.228,20.228,20.171,20.171,6000.0
2011-08-18 13:35:00,21.21,21.25,21.18,21.21,6600.0,20.1615,20.1995,20.133,20.1615,6600.0
2011-08-18 13:40:00,21.19,21.24,21.19,21.21,4000.0,20.1425,20.19,20.1425,20.1615,4000.0
2011-08-18 13:45:00,21.21,21.23,21.2,21.21,14200.0,20.1615,20.1805,20.152,20.1615,14200.0
2011-08-18 13:50:00,21.22,21.23,21.18,21.18,3400.0,20.171,20.1805,20.133,20.133,3400.0
2011-08-18 13:55:00,21.17,21.2,21.15,21.2,17000.0,20.1235,20.152,20.1045,20.152,17000.0
2011-08-18 14:00:00,21.21,21.3,21.19,21.27,50000.0,20.1615,20.247,20.1425,20.2185,50000.0
2011-08-18 14:05:00,21.25,21.25,21.2,21.22,4400.0,20.1995,20.1995,20.152,20.171,4400.0
2011-08-18 14:10:00,21.22,21.25,21.15,21.2,8200.0,20.171,20.1995,20.1045,20.152,8200.0
2011-08-18 14:15:00,21.2,21.25,21.2,21.24,8800.0,20.152,20.1995,20.152,20.19,8800.0
2011-08-18 14:20:00,21.23,21.24,21.18,21.22,7600.0,20.1805,20.19,20.133,20.171,7600.0
2011-08-18 14:25:00,21.22,21.22,21.17,21.18,7200.0,20.171,20.171,20.1235,20.133,7200.0
2011-08-18 14:30:00,21.18,21.18,21.16,21.18,11200.0,20.133,20.133,20.114,20.133,11200.0
2011-08-18 14:35:00,21.18,21.21,21.17,21.18,13800.0,20.133,20.1615,20.1235,20.133,13800.0
2011-08-18 14:40:00,21.18,21.19,21.14,21.14,10800.0,20.133,20.1425,20.095,20.095,10800.0
2011-08-18 14:45:00,21.16,21.16,21.11,21.14,7600.0,20.114,20.114,20.0664,20.095,7600.0
2011-08-18 14:50:00,21.15,21.15,21.11,21.11,12800.0,20.1045,20.1045,20.0664,20.0664,12800.0
2011-08-18 14:55:00,21.11,21.14,21.06,21.07,29600.0,20.0664,20.095,20.0189,20.0284,29600.0
2011-08-18 15:00:00,21.07,21.08,21.02,21.03,37600.0,20.0284,20.0379,19.9809,19.9904,37600.0
2011-08-18 15:05:00,21.02,21.1,21.02,21.07,39600.0,19.9809,20.0569,19.9809,20.0284,39600.0
2011-08-18 15:10:00,21.07,21.11,21.04,21.07,46200.0,20.0284,20.0664,19.9999,20.0284,46200.0
2011-08-18 15:15:00,21.07,21.08,21.05,21.05,23800.0,20.0284,20.0379,20.0094,20.0094,23800.0
2011-08-18 15:20:00,21.04,21.07,21.02,21.04,28000.0,19.9999,20.0284,19.9809,19.9999,28000.0
2011-08-18 15:25:00,21.03,21.11,21.02,21.1,26000.0,19.9904,20.0664,19.9809,20.0569,26000.0
2011-08-18 15:30:00,21.1,21.13,21.07,21.09,38600.0,20.0569,20.0854,20.0284,20.0474,38600.0
2011-08-18 15:35:00,21.1,21.1,21.04,21.05,47800.0,20.0569,20.0569,19.9999,20.0094,47800.0
2011-08-18 15:40:00,21.06,21.06,20.96,20.96,46400.0,20.0189,20.0189,19.9238,19.9238,46400.0
2011-08-18 15:45:00,20.96,21.0,20.92,20.96,72000.0,19.9238,19.9619,19.8858,19.9238,72000.0
2011-08-18 15:50:00,20.97,21.11,20.96,21.1,102000.0,19.9334,20.0664,19.9238,20.0569,102000.0
2011-08-18 15:55:00,21.1,21.13,21.04,21.06,211800.0,20.0569,20.0854,19.9999,20.0189,211800.0
2011-08-19 09:30:00,20.68,20.86,20.68,20.84,33600.0,19.6577,19.8288,19.6577,19.8098,33600.0
2011-08-19 09:35:00,20.88,21.02,20.88,20.94,17200.0,19.8478,19.9809,19.8478,19.9048,17200.0
2011-08-19 09:40:00,21.02,21.08,20.99,21.02,16400.0,19.9809,20.0379,19.9524,19.9809,16400.0
2011-08-19 09:45:00,20.99,20.99,20.84,20.86,23400.0,19.9524,19.9524,19.8098,19.8288,23400.0
2011-08-19 09:50:00,20.86,20.91,20.78,20.86,28200.0,19.8288,19.8763,19.7527,19.8288,28200.0
2011-08-19 09:55:00,20.85,21.0,20.85,21.0,33600.0,19.8193,19.9619,19.8193,19.9619,33600.0
2011-08-19 10:00:00,21.02,21.07,20.97,21.04,22600.0,19.9809,20.0284,19.9334,19.9999,22600.0
2011-08-19 10:05:00,21.02,21.06,20.96,21.0,9800.0,19.9809,20.0189,19.9238,19.9619,9800.0
2011-08-19 10:10:00,21.01,21.04,20.94,20.94,11000.0,19.9714,19.9999,19.9048,19.9048,11000.0
2011-08-19 10:15:00,20.93,21.06,20.92,20.96,21600.0,19.8953,20.0189,19.8858,19.9238,21600.0
2011-08-19 10:20:00,20.97,21.01,20.93,20.98,19000.0,19.9334,19.9714,19.8953,19.9429,19000.0
2011-08-19 10:25:00,20.99,21.06,20.98,21.0,54200.0,19.9524,20.0189,19.9429,19.9619,54200.0
2011-08-19 10:30:00,21.0,21.04,20.95,21.03,28000.0,19.9619,19.9999,19.9143,19.9904,28000.0
2011-08-19 10:35:00,21.03,21.03,20.92,20.93,19400.0,19.9904,19.9904,19.8858,19.8953,19400.0
2011-08-19 10:40:00,20.94,20.97,20.89,20.91,17400.0,19.9048,19.9334,19.8573,19.8763,17400.0
2011-08-19 10:45:00,20.9,20.96,20.86,20.96,7600.0,19.8668,19.9238,19.8288,19.9238,7600.0
2011-08-19 10:50:00,20.96,20.97,20.92,20.97,10000.0,19.9238,19.9334,19.8858,19.9334,10000.0
2011-08-19 10:55:00,20.96,20.99,20.94,20.96,7200.0,19.9238,19.9524,19.9048,19.9238,7200.0
2011-08-19 11:00:00,20.96,20.99,20.94,20.95,9800.0,19.9238,19.9524,19.9048,19.9143,9800.0
2011-08-19 11:05:00,20.93,20.93,20.86,20.88,8400.0,19.8953,19.8953,19.8288,19.8478,8400.0
2011-08-19 11:10:00,20.91,20.91,20.84,20.84,8800.0,19.8763,19.8763,19.8098,19.8098,8800.0
2011-08-19 11:15:00,20.83,20.88,20.83,20.86,8600.0,19.8003,19.8478,19.8003,19.8288,8600.0
2011-08-19 11:20:00,20.84,20.96,20.84,20.96,5600.0,19.8098,19.9238,19.8098,19.9238,5600.0
2011-08-19 11:25:00,20.96,20.96,20.93,20.93,14000.0,19.9238,19.9238,19.8953,19.8953,14000.0
2011-08-19 11:30:00,20.93,20.98,20.92,20.95,12600.0,19.8953,19.9429,19.8858,19.9143,12600.0
2011-08-19 11:35:00,20.95,20.95,20.89,20.92,15600.0,19.9143,19.9143,19.8573,19.8858,15600.0
2011-08-19 11:40:00,20.91,20.97,20.91,20.96,18200.0,19.8763,19.9334,19.8763,19.9238,18200.0
2011-08-19 11:45:00,20.97,20.97,20.89,20.89,12800.0,19.9334,19.9334,19.8573,19.8573,12800.0
2011-08-19 11:50:00,20.9,20.96,20.89,20.93,19200.0,19.8668,19.9238,19.8573,19.8953,19200.0
2011-08-19 11:55:00,20.94,20.96,20.92,20.95,12000.0,19.9048,19.9238,19.8858,19.9143,12000.0
2011-08-19 12:00:00,20.96,20.97,20.9,20.9,15000.0,19.9238,19.9334,19.8668,19.8668,15000.0
2011-08-19 12:05:00,20.9,20.95,20.88,20.91,14800.0,19.8668,19.9143,19.8478,19.8763,14800.0
2011-08-19 12:10:00,20.92,20.93,20.89,20.92,7800.0,19.8858,19.8953,19.8573,19.8858,7800.0
2011-08-19 12:15:00,20.91,20.92,20.89,20.89,4400.0,19.8763,19.8858,19.8573,19.8573,4400.0
2011-08-19 12:20:00,20.9,20.9,20.88,20.89,11000.0,19.8668,19.8668,19.8478,19.8573,11000.0
2011-08-19 12:25:00,20.89,20.92,20.89,20.92,6800.0,19.8573,19.8858,19.8573,19.8858,6800.0
2011-08-19 12:30:00,20.93,20.94,20.92,20.93,8800.0,19.8953,19.9048,19.8858,19.8953,8800.0
2011-08-19 12:35:00,20.94,20.97,20.91,20.91,8400.0,19.9048,19.9334,19.8763,19.8763,8400.0
2011-08-19 12:40:00,20.9,20.93,20.9,20.91,7800.0,19.8668,19.8953,19.8668,19.8763,7800.0
2011-08-19 12:45:00,20.91,20.95,20.9,20.94,16400.0,19.8763,19.9143,19.8668,19.9048,16400.0
2011-08-19 12:50:00,20.95,20.95,20.92,20.93,10200.0,19.9143,19.9143,19.8858,19.8953,10200.0
2011-08-19 12:55:00,20.95,20.95,20.89,20.91,32400.0,19.9143,19.9143,19.8573,19.8763,32400.0
2011-08-19 13:00:00,20.9,20.91,20.88,20.89,9200.0,19.8668,19.8763,19.8478,19.8573,9200.0
2011-08-19 13:05:00,20.9,20.94,20.9,20.94,10800.0,19.8668,19.9048,19.8668,19.9048,10800.0
2011-08-19 13:10:00,20.93,20.96,20.91,20.93,7000.0,19.8953,19.9238,19.8763,19.8953,7000.0
2011-08-19 13:15:00,20.93,20.93,20.88,20.9,16800.0,19.8953,19.8953,19.8478,19.8668,16800.0
2011-08-19 13:20:00,20.9,20.91,20.86,20.86,15400.0,19.8668,19.8763,19.8288,19.8288,15400.0
2011-08-19 13:25:00,20.86,20.88,20.86,20.86,8200.0,19.8288,19.8478,19.8288,19.8288,8200.0
2011-08-19 13:30:00,20.86,20.86,20.78,20.78,26600.0,19.8288,19.8288,19.7527,19.7527,26600.0
2011-08-19 13:35:00,20.79,20.81,20.77,20.79,16200.0,19.7623,19.7813,19.7432,19.7623,16200.0
2011-08-19 13:40:00,20.78,20.79,20.75,20.75,8600.0,19.7527,19.7623,19.7242,19.7242,8600.0
2011-08-19 13:45:00,20.75,20.79,20.75,20.79,10000.0,19.7242,19.7623,19.7242,19.7623,10000.0
2011-08-19 13:50:00,20.79,20.79,20.75,20.75,8800.0,19.7623,19.7623,19.7242,19.7242,8800.0
2011-08-19 13:55:00,20.76,20.8,20.75,20.75,14200.0,19.7337,19.7718,19.7242,19.7242,14200.0
2011-08-19 14:00:00,20.75,20.8,20.74,20.74,18400.0,19.7242,19.7718,19.7147,19.7147,18400.0
2011-08-19 14:05:00,20.75,20.76,20.68,20.71,33400.0,19.7242,19.7337,19.6577,19.6862,33400.0
2011-08-19 14:10:00,20.7,20.71,20.67,20.71,7800.0,19.6767,19.6862,19.6482,19.6862,7800.0
2011-08-19 14:15:00,20.71,20.71,20.66,20.66,3800.0,19.6862,19.6862,19.6387,19.6387,3800.0
2011-08-19 14:20:00,20.64,20.66,20.58,20.63,25000.0,19.6197,19.6387,19.5626,19.6102,25000.0
2011-08-19 14:25:00,20.64,20.67,20.63,20.63,11800.0,19.6197,19.6482,19.6102,19.6102,11800.0
2011-08-19 14:30:00,20.65,20.65,20.62,20.62,7800.0,19.6292,19.6292,19.6007,19.6007,7800.0
2011-08-19 14:35:00,20.62,20.67,20.6,20.67,15200.0,19.6007,19.6482,19.5816,19.6482,15200.0
2011-08-19 14:40:00,20.67,20.67,20.61,20.64,47000.0,19.6482,19.6482,19.5912,19.6197,47000.0
2011-08-19 14:45:00,20.65,20.65,20.53,20.55,41800.0,19.6292,19.6292,19.5151,19.5341,41800.0
2011-08-19 14:50:00,20.54,20.59,20.51,20.56,26200.0,19.5246,19.5721,19.4961,19.5436,26200.0
2011-08-19 14:55:00,20.56,20.59,20.54,20.57,10000.0,19.5436,19.5721,19.5246,19.5531,10000.0
2011-08-19 15:00:00,20.57,20.6,20.53,20.6,31400.0,19.5531,19.5816,19.5151,19.5816,31400.0
2011-08-19 15:05:00,20.6,20.65,20.59,20.6,43200.0,19.5816,19.6292,19.5721,19.5816,43200.0
2011-08-19 15:10:00,20.61,20.63,20.59,20.61,13200.0,19.5912,19.6102,19.5721,19.5912,13200.0
2011-08-19 15:15:00,20.6,20.63,20.57,20.61,19200.0,19.5816,19.6102,19.5531,19.5912,19200.0
2011-08-19 15:20:00,20.61,20.68,20.6,20.62,29800.0,19.5912,19.6577,19.5816,19.6007,29800.0
2011-08-19 15:25:00,20.61,20.65,20.58,20.61,35400.0,19.5912,19.6292,19.5626,19.5912,35400.0
2011-08-19 15:30:00,20.62,20.64,20.58,20.59,34800.0,19.6007,19.6197,19.5626,19.5721,34800.0
2011-08-19 15:35:00,20.59,20.62,20.56,20.61,17400.0,19.5721,19.6007,19.5436,19.5912,17400.0
2011-08-19 15:40:00,20.61,20.62,20.57,20.59,33800.0,19.5912,19.6007,19.5531,19.5721,33800.0
2011-08-19 15:45:00,20.59,20.64,20.56,20.61,53200.0,19.5721,19.6197,19.5436,19.5912,53200.0
2011-08-19 15:50:00,20.61,20.64,20.56,20.58,48600.0,19.5912,19.6197,19.5436,19.5626,48600.0
2011-08-19 15:55:00,20.58,20.59,20.54,20.56,75600.0,19.5626,19.5721,19.5246,19.5436,75600.0
2011-08-22 09:30:00,20.96,21.02,20.95,20.97,35800.0,19.9238,19.9809,19.9143,19.9334,35800.0
2011-08-22 09:35:00,21.0,21.0,20.93,20.97,18400.0,19.9619,19.9619,19.8953,19.9334,18400.0
2011-08-22 09:40:00,20.97,21.0,20.95,20.97,21400.0,19.9334,19.9619,19.9143,19.9334,21400.0
2011-08-22 09:45:00,20.96,21.04,20.96,21.04,24000.0,19.9238,19.9999,19.9238,19.9999,24000.0
2011-08-22 09:50:00,21.04,21.07,20.96,20.99,33200.0,19.9999,20.0284,19.9238,19.9524,33200.0
2011-08-22 09:55:00,21.0,21.09,21.0,21.06,23600.0,19.9619,20.0474,19.9619,20.0189,23600.0
2011-08-22 10:00:00,21.05,21.12,21.05,21.08,34000.0,20.0094,20.0759,20.0094,20.0379,34000.0
2011-08-22 10:05:00,21.06,21.06,21.0,21.0,16000.0,20.0189,20.0189,19.9619,19.9619,16000.0
2011-08-22 10:10:00,21.01,21.06,20.99,21.06,18800.0,19.9714,20.0189,19.9524,20.0189,18800.0
2011-08-22 10:15:00,21.06,21.1,21.02,21.08,41200.0,20.0189,20.0569,19.9809,20.0379,41200.0
2011-08-22 10:20:00,21.1,21.1,21.05,21.08,21400.0,20.0569,20.0569,20.0094,20.0379,21400.0
2011-08-22 10:25:00,21.09,21.14,21.09,21.1,20200.0,20.0474,20.095,20.0474,20.0569,20200.0
2011-08-22 10:30:00,21.13,21.17,21.11,21.16,25600.0,20.0854,20.1235,20.0664,20.114,25600.0
2011-08-22 10:35:00,21.17,21.18,21.1,21.11,23200.0,20.1235,20.133,20.0569,20.0664,23200.0
2011-08-22 10:40:00,21.11,21.15,21.07,21.1,56400.0,20.0664,20.1045,20.0284,20.0569,56400.0
2011-08-22 10:45:00,21.11,21.13,21.06,21.13,33000.0,20.0664,20.0854,20.0189,20.0854,33000.0
2011-08-22 10:50:00,21.12,21.15,21.04,21.04,23800.0,20.0759,20.1045,19.9999,19.9999,23800.0
2011-08-22 10:55:00,21.03,21.07,21.0,21.02,29000.0,19.9904,20.0284,19.9619,19.9809,29000.0
2011-08-22 11:00:00,21.02,21.09,20.99,21.08,36600.0,19.9809,20.0474,19.9524,20.0379,36600.0
2011-08-22 11:05:00,21.08,21.11,21.05,21.11,20000.0,20.0379,20.0664,20.0094,20.0664,20000.0
2011-08-22 11:10:00,21.1,21.1,21.05,21.07,22800.0,20.0569,20.0569,20.0094,20.0284,22800.0
2011-08-22 11:15:00,21.08,21.1,21.03,21.06,20800.0,20.0379,20.0569,19.9904,20.0189,20800.0
2011-08-22 11:20:00,21.05,21.06,21.02,21.04,17800.0,20.0094,20.0189,19.9809,19.9999,17800.0
2011-08-22 11:25:00,21.05,21.08,21.02,21.08,19400.0,20.0094,20.0379,19.9809,20.0379,19400.0
2011-08-22 11:30:00,21.07,21.1,21.04,21.04,18800.0,20.0284,20.0569,19.9999,19.9999,18800.0
2011-08-22 11:35:00,21.03,21.03,20.94,20.96,11400.0,19.9904,19.9904,19.9048,19.9238,11400.0
2011-08-22 11:40:00,20.96,20.96,20.86,20.86,19200.0,19.9238,19.9238,19.8288,19.8288,19200.0
2011-08-22 11:45:00,20.85,20.88,20.85,20.86,10800.0,19.8193,19.8478,19.8193,19.8288,10800.0
2011-08-22 11:50:00,20.88,20.88,20.8,20.81,16400.0,19.8478,19.8478,19.7718,19.7813,16400.0
2011-08-22 11:55:00,20.81,20.84,20.77,20.83,12000.0,19.7813,19.8098,19.7432,19.8003,12000.0
2011-08-22 12:00:00,20.83,20.87,20.82,20.84,27000.0,19.8003,19.8383,19.7908,19.8098,27000.0
2011-08-22 12:05:00,20.85,20.97,20.85,20.97,12600.0,19.8193,19.9334,19.8193,19.9334,12600.0
2011-08-22 12:10:00,20.99,21.02,20.96,21.01,10200.0,19.9524,19.9809,19.9238,19.9714,10200.0
2011-08-22 12:15:00,21.01,21.05,20.99,21.05,15600.0,19.9714,20.0094,19.9524,20.0094,15600.0
2011-08-22 12:20:00,21.05,21.07,21.03,21.03,16400.0,20.0094,20.0284,19.9904,19.9904,16400.0
2011-08-22 12:25:00,21.03,21.08,21.0,21.0,16200.0,19.9904,20.0379,19.9619,19.9619,16200.0
2011-08-22 12:30:00,21.02,21.07,20.98,20.98,13600.0,19.9809,20.0284,19.9429,19.9429,13600.0
2011-08-22 12:35:00,20.98,21.03,20.97,21.02,6200.0,19.9429,19.9904,19.9334,19.9809,6200.0
2011-08-22 12:40:00,21.03,21.07,21.0,21.06,10600.0,19.9904,20.0284,19.9619,20.0189,10600.0
2011-08-22 12:45:00,21.05,21.11,21.05,21.11,20800.0,20.0094,20.0664,20.0094,20.0664,20800.0
2011-08-22 12:50:00,21.1,21.13,21.07,21.13,25600.0,20.0569,20.0854,20.0284,20.0854,25600.0
2011-08-22 12:55:00,21.13,21.18,21.13,21.17,19600.0,20.0854,20.133,20.0854,20.1235,19600.0
2011-08-22 13:00:00,21.18,21.18,21.1,21.13,28400.0,20.133,20.133,20.0569,20.0854,28400.0
2011-08-22 13:05:00,21.14,21.14,21.09,21.09,15000.0,20.095,20.095,20.0474,20.0474,15000.0
2011-08-22 13:10:00,21.09,21.1,21.05,21.05,13200.0,20.0474,20.0569,20.0094,20.0094,13200.0
2011-08-22 13:15:00,21.04,21.07,21.03,21.06,11000.0,19.9999,20.0284,19.9904,20.0189,11000.0
2011-08-22 13:20:00,21.07,21.09,21.06,21.06,12400.0,20.0284,20.0474,20.0189,20.0189,12400.0
2011-08-22 13:25:00,21.06,21.07,21.02,21.03,10800.0,20.0189,20.0284,19.9809,19.9904,10800.0
2011-08-22 13:30:00,21.04,21.07,20.96,20.97,15000.0,19.9999,20.0284,19.9238,19.9334,15000.0
2011-08-22 13:35:00,20.97,20.98,20.96,20.98,9200.0,19.9334,19.9429,19.9238,19.9429,9200.0
2011-08-22 13:40:00,21.0,21.02,21.0,21.0,12000.0,19.9619,19.9809,19.9619,19.9619,12000.0
2011-08-22 13:45:00,21.0,21.0,20.93,20.93,11000.0,19.9619,19.9619,19.8953,19.8953,11000.0
2011-08-22 13:50:00,20.95,20.96,20.91,20.92,9400.0,19.9143,19.9238,19.8763,19.8858,9400.0
2011-08-22 13:55:00,20.93,21.03,20.93,21.0,17600.0,19.8953,19.9904,19.8953,19.9619,17600.0
2011-08-22 14:00:00,21.0,21.03,20.97,20.99,28600.0,19.9619,19.9904,19.9334,19.9524,28600.0
2011-08-22 14:05:00,20.99,21.03,20.97,20.97,20000.0,19.9524,19.9904,19.9334,19.9334,20000.0
2011-08-22 14:10:00,20.98,21.0,20.98,21.0,12800.0,19.9429,19.9619,19.9429,19.9619,12800.0
2011-08-22 14:15:00,21.0,21.04,20.93,20.97,33000.0,19.9619,19.9999,19.8953,19.9334,33000.0
2011-08-22 14:20:00,20.99,21.05,20.99,21.0,18600.0,19.9524,20.0094,19.9524,19.9619,18600.0
2011-08-22 14:25:00,21.0,21.0,20.96,20.98,10200.0,19.9619,19.9619,19.9238,19.9429,10200.0
2011-08-22 14:30:00,20.98,21.01,20.97,21.0,11400.0,19.9429,19.9714,19.9334,19.9619,11400.0
2011-08-22 14:35:00,21.0,21.02,20.97,20.98,14800.0,19.9619,19.9809,19.9334,19.9429,14800.0
2011-08-22 14:40:00,20.98,21.02,20.98,21.0,19200.0,19.9429,19.9809,19.9429,19.9619,19200.0
2011-08-22 14:45:00,21.0,21.03,21.0,21.01,16400.0,19.9619,19.9904,19.9619,19.9714,16400.0
2011-08-22 14:50:00,21.02,21.02,20.96,20.97,30800.0,19.9809,19.9809,19.9238,19.9334,30800.0
2011-08-22 14:55:00,20.97,20.99,20.95,20.95,12800.0,19.9334,19.9524,19.9143,19.9143,12800.0
2011-08-22 15:00:00,20.95,21.0,20.95,20.97,32200.0,19.9143,19.9619,19.9143,19.9334,32200.0
2011-08-22 15:05:00,20.97,21.0,20.95,20.95,28800.0,19.9334,19.9619,19.9143,19.9143,28800.0
2011-08-22 15:10:00,20.95,20.99,20.94,20.99,28200.0,19.9143,19.9524,19.9048,19.9524,28200.0
2011-08-22 15:15:00,20.98,21.0,20.98,20.98,24600.0,19.9429,19.9619,19.9429,19.9429,24600.0
2011-08-22 15:20:00,20.99,21.02,20.98,21.0,76000.0,19.9524,19.9809,19.9429,19.9619,76000.0
2011-08-22 15:25:00,21.0,21.02,20.97,20.99,41600.0,19.9619,19.9809,19.9334,19.9524,41600.0
2011-08-22 15:30:00,21.0,21.0,20.97,20.99,49800.0,19.9619,19.9619,19.9334,19.9524,49800.0
2011-08-22 15:35:00,20.99,21.0,20.96,20.98,39000.0,19.9524,19.9619,19.9238,19.9429,39000.0
2011-08-22 15:40:00,20.98,21.0,20.94,21.0,32400.0,19.9429,19.9619,19.9048,19.9619,32400.0
2011-08-22 15:45:00,21.0,21.02,20.93,20.95,57400.0,19.9619,19.9809,19.8953,19.9143,57400.0
2011-08-22 15:50:00,20.95,20.95,20.86,20.88,32200.0,19.9143,19.9143,19.8288,19.8478,32200.0
2011-08-22 15:55:00,20.88,20.93,20.88,20.92,73000.0,19.8478,19.8953,19.8478,19.8858,73000.0
2011-08-23 09:30:00,21.06,21.21,21.01,21.01,21200.0,20.0189,20.1615,19.9714,19.9714,21200.0
2011-08-23 09:35:00,21.01,21.06,20.96,20.97,8600.0,19.9714,20.0189,19.9238,19.9334,8600.0
2011-08-23 09:40:00,20.99,21.06,20.98,21.06,12200.0,19.9524,20.0189,19.9429,20.0189,12200.0
2011-08-23 09:45:00,21.03,21.07,21.02,21.05,14600.0,19.9904,20.0284,19.9809,20.0094,14600.0
2011-08-23 09:50:00,21.05,21.08,20.99,21.04,26400.0,20.0094,20.0379,19.9524,19.9999,26400.0
2011-08-23 09:55:00,21.05,21.07,21.02,21.02,28000.0,20.0094,20.0284,19.9809,19.9809,28000.0
2011-08-23 10:00:00,21.02,21.13,21.0,21.11,68200.0,19.9809,20.0854,19.9619,20.0664,68200.0
2011-08-23 10:05:00,21.11,21.24,21.11,21.21,13800.0,20.0664,20.19,20.0664,20.1615,13800.0
2011-08-23 10:10:00,21.21,21.21,21.11,21.13,20200.0,20.1615,20.1615,20.0664,20.0854,20200.0
2011-08-23 10:15:00,21.11,21.15,21.1,21.1,17400.0,20.0664,20.1045,20.0569,20.0569,17400.0
2011-08-23 10:20:00,21.11,21.13,21.08,21.08,28400.0,20.0664,20.0854,20.0379,20.0379,28400.0
2011-08-23 10:25:00,21.09,21.14,21.08,21.13,27800.0,20.0474,20.095,20.0379,20.0854,27800.0
2011-08-23 10:30:00,21.11,21.13,21.08,21.09,19600.0,20.0664,20.0854,20.0379,20.0474,19600.0
2011-08-23 10:35:00,21.1,21.14,21.09,21.13,36200.0,20.0569,20.095,20.0474,20.0854,36200.0
2011-08-23 10:40:00,21.13,21.14,21.07,21.12,39000.0,20.0854,20.095,20.0284,20.0759,39000.0
2011-08-23 10:45:00,21.13,21.15,21.13,21.14,10200.0,20.0854,20.1045,20.0854,20.095,10200.0
2011-08-23 10:50:00,21.15,21.16,21.06,21.09,28800.0,20.1045,20.114,20.0189,20.0474,28800.0
2011-08-23 10:55:00,21.09,21.13,21.07,21.08,14800.0,20.0474,20.0854,20.0284,20.0379,14800.0
2011-08-23 11:00:00,21.09,21.14,21.08,21.1,14600.0,20.0474,20.095,20.0379,20.0569,14600.0
2011-08-23 11:05:00,21.1,21.12,21.07,21.11,20800.0,20.0569,20.0759,20.0284,20.0664,20800.0
2011-08-23 11:10:00,21.11,21.16,21.09,21.15,13600.0,20.0664,20.114,20.0474,20.1045,13600.0
2011-08-23 11:15:00,21.17,21.18,21.15,21.17,20200.0,20.1235,20.133,20.1045,20.1235,20200.0
2011-08-23 11:20:00,21.18,21.18,21.14,21.16,17000.0,20.133,20.133,20.095,20.114,17000.0
2011-08-23 11:25:00,21.16,21.2,21.15,21.2,11400.0,20.114,20.152,20.1045,20.152,11400.0
2011-08-23 11:30:00,21.2,21.2,21.09,21.12,57400.0,20.152,20.152,20.0474,20.0759,57400.0
2011-08-23 11:35:00,21.14,21.18,21.14,21.17,14600.0,20.095,20.133,20.095,20.1235,14600.0
2011-08-23 11:40:00,21.17,21.18,21.16,21.18,14600.0,20.1235,20.133,20.114,20.133,14600.0
2011-08-23 11:45:00,21.18,21.2,21.15,21.18,25200.0,20.133,20.152,20.1045,20.133,25200.0
2011-08-23 11:50:00,21.19,21.23,21.19,21.23,5400.0,20.1425,20.1805,20.1425,20.1805,5400.0
2011-08-23 11:55:00,21.23,21.31,21.23,21.28,16600.0,20.1805,20.2565,20.1805,20.228,16600.0
2011-08-23 12:00:00,21.28,21.28,21.25,21.25,15000.0,20.228,20.228,20.1995,20.1995,15000.0
2011-08-23 12:05:00,21.26,21.28,21.25,21.27,16400.0,20.209,20.228,20.1995,20.2185,16400.0
2011-08-23 12:10:00,21.28,21.28,21.25,21.25,14000.0,20.228,20.228,20.1995,20.1995,14000.0
2011-08-23 12:15:00,21.27,21.28,21.26,21.27,11000.0,20.2185,20.228,20.209,20.2185,11000.0
2011-08-23 12:20:00,21.28,21.3,21.27,21.3,17000.0,20.228,20.247,20.2185,20.247,17000.0
2011-08-23 12:25:00,21.29,21.33,21.29,21.32,8800.0,20.2375,20.2756,20.2375,20.2661,8800.0
2011-08-23 12:30:00,21.32,21.34,21.31,21.32,19600.0,20.2661,20.2851,20.2565,20.2661,19600.0
2011-08-23 12:35:00,21.33,21.35,21.31,21.35,28400.0,20.2756,20.2946,20.2565,20.2946,28400.0
2011-08-23 12:40:00,21.34,21.41,21.33,21.4,11400.0,20.2851,20.3516,20.2756,20.3421,11400.0
2011-08-23 12:45:00,21.41,21.43,21.37,21.37,15200.0,20.3516,20.3706,20.3136,20.3136,15200.0
2011-08-23 12:50:00,21.38,21.42,21.38,21.39,31600.0,20.3231,20.3611,20.3231,20.3326,31600.0
2011-08-23 12:55:00,21.4,21.4,21.37,21.38,12600.0,20.3421,20.3421,20.3136,20.3231,12600.0
2011-08-23 13:00:00,21.4,21.41,21.38,21.4,12800.0,20.3421,20.3516,20.3231,20.3421,12800.0
2011-08-23 13:05:00,21.4,21.42,21.39,21.39,9800.0,20.3421,20.3611,20.3326,20.3326,9800.0
2011-08-23 13:10:00,21.39,21.4,21.36,21.4,7200.0,20.3326,20.3421,20.3041,20.3421,7200.0
2011-08-23 13:15:00,21.4,21.41,21.37,21.39,12200.0,20.3421,20.3516,20.3136,20.3326,12200.0
2011-08-23 13:20:00,21.4,21.4,21.36,21.38,14400.0,20.3421,20.3421,20.3041,20.3231,14400.0
2011-08-23 13:25:00,21.38,21.4,21.38,21.39,10000.0,20.3231,20.3421,20.3231,20.3326,10000.0
2011-08-23 13:30:00,21.39,21.41,21.36,21.36,9000.0,20.3326,20.3516,20.3041,20.3041,9000.0
2011-08-23 13:35:00,21.36,21.38,21.35,21.37,9400.0,20.3041,20.3231,20.2946,20.3136,9400.0
2011-08-23 13:40:00,21.38,21.39,21.32,21.34,18400.0,20.3231,20.3326,20.2661,20.2851,18400.0
2011-08-23 13:45:00,21.34,21.38,21.34,21.36,9000.0,20.2851,20.3231,20.2851,20.3041,9000.0
2011-08-23 13:50:00,21.36,21.38,21.25,21.31,25800.0,20.3041,20.3231,20.1995,20.2565,25800.0
2011-08-23 13:55:00,21.28,21.3,21.25,21.29,35200.0,20.228,20.247,20.1995,20.2375,35200.0
2011-08-23 14:00:00,21.29,21.29,21.23,21.26,35800.0,20.2375,20.2375,20.1805,20.209,35800.0
2011-08-23 14:05:00,21.26,21.26,21.21,21.23,36600.0,20.209,20.209,20.1615,20.1805,36600.0
2011-08-23 14:10:00,21.24,21.26,21.2,21.22,16400.0,20.19,20.209,20.152,20.171,16400.0
2011-08-23 14:15:00,21.23,21.27,21.22,21.26,14000.0,20.1805,20.2185,20.171,20.209,14000.0
2011-08-23 14:20:00,21.26,21.27,21.22,21.24,25400.0,20.209,20.2185,20.171,20.19,25400.0
2011-08-23 14:25:00,21.25,21.3,21.25,21.29,24600.0,20.1995,20.247,20.1995,20.2375,24600.0
2011-08-23 14:30:00,21.3,21.34,21.3,21.31,27600.0,20.247,20.2851,20.247,20.2565,27600.0
2011-08-23 14:35:00,21.31,21.35,21.29,21.33,27600.0,20.2565,20.2946,20.2375,20.2756,27600.0
2011-08-23 14:40:00,21.32,21.36,21.32,21.36,12200.0,20.2661,20.3041,20.2661,20.3041,12200.0
2011-08-23 14:45:00,21.37,21.4,21.36,21.4,30400.0,20.3136,20.3421,20.3041,20.3421,30400.0
2011-08-23 14:50:00,21.39,21.41,21.37,21.39,33600.0,20.3326,20.3516,20.3136,20.3326,33600.0
2011-08-23 14:55:00,21.39,21.43,21.38,21.43,18000.0,20.3326,20.3706,20.3231,20.3706,18000.0
2011-08-23 15:00:00,21.43,21.5,21.43,21.5,48600.0,20.3706,20.4372,20.3706,20.4372,48600.0
2011-08-23 15:05:00,21.49,21.49,21.44,21.46,62600.0,20.4276,20.4276,20.3801,20.3991,62600.0
2011-08-23 15:10:00,21.47,21.53,21.46,21.52,46000.0,20.4086,20.4657,20.3991,20.4562,46000.0
2011-08-23 15:15:00,21.53,21.53,21.49,21.5,37200.0,20.4657,20.4657,20.4276,20.4372,37200.0
2011-08-23 15:20:00,21.5,21.55,21.49,21.54,44800.0,20.4372,20.4847,20.4276,20.4752,44800.0
2011-08-23 15:25:00,21.55,21.56,21.46,21.47,49600.0,20.4847,20.4942,20.3991,20.4086,49600.0
2011-08-23 15:30:00,21.47,21.49,21.43,21.44,47000.0,20.4086,20.4276,20.3706,20.3801,47000.0
2011-08-23 15:35:00,21.45,21.5,21.45,21.5,54000.0,20.3896,20.4372,20.3896,20.4372,54000.0
2011-08-23 15:40:00,21.5,21.53,21.43,21.46,55800.0,20.4372,20.4657,20.3706,20.3991,55800.0
2011-08-23 15:45:00,21.46,21.49,21.46,21.47,49600.0,20.3991,20.4276,20.3991,20.4086,49600.0
2011-08-23 15:50:00,21.48,21.53,21.45,21.47,87200.0,20.4181,20.4657,20.3896,20.4086,87200.0
2011-08-23 15:55:00,21.46,21.57,21.45,21.57,112200.0,20.3991,20.5037,20.3896,20.5037,112200.0
2011-08-24 09:30:00,21.5,21.7,21.49,21.69,13600.0,20.4372,20.6273,20.4276,20.6178,13600.0
2011-08-24 09:35:00,21.7,21.73,21.65,21.65,10800.0,20.6273,20.6558,20.5797,20.5797,10800.0
2011-08-24 09:40:00,21.64,21.81,21.63,21.81,7200.0,20.5702,20.7318,20.5607,20.7318,7200.0
2011-08-24 09:45:00,21.83,21.96,21.8,21.93,18800.0,20.7508,20.8744,20.7223,20.8459,18800.0
2011-08-24 09:50:00,21.93,21.96,21.85,21.93,29000.0,20.8459,20.8744,20.7699,20.8459,29000.0
2011-08-24 09:55:00,21.93,22.0,21.93,22.0,7400.0,20.8459,20.9124,20.8459,20.9124,7400.0
2011-08-24 10:00:00,21.99,22.13,21.99,22.09,19000.0,20.9029,21.036,20.9029,20.998,19000.0
2011-08-24 10:05:00,22.08,22.08,21.98,21.98,12000.0,20.9885,20.9885,20.8934,20.8934,12000.0
2011-08-24 10:10:00,21.98,22.0,21.9,21.95,20000.0,20.8934,20.9124,20.8174,20.8649,20000.0
2011-08-24 10:15:00,21.92,21.93,21.87,21.9,13800.0,20.8364,20.8459,20.7889,20.8174,13800.0
2011-08-24 10:20:00,21.89,21.89,21.82,21.86,4400.0,20.8079,20.8079,20.7413,20.7794,4400.0
2011-08-24 10:25:00,21.86,21.86,21.81,21.81,11800.0,20.7794,20.7794,20.7318,20.7318,11800.0
2011-08-24 10:30:00,21.83,21.84,21.75,21.76,10400.0,20.7508,20.7603,20.6748,20.6843,10400.0
2011-08-24 10:35:00,21.76,21.82,21.75,21.82,8200.0,20.6843,20.7413,20.6748,20.7413,8200.0
2011-08-24 10:40:00,21.81,21.89,21.8,21.87,10400.0,20.7318,20.8079,20.7223,20.7889,10400.0
2011-08-24 10:45:00,21.86,21.86,21.77,21.78,27600.0,20.7794,20.7794,20.6938,20.7033,27600.0
2011-08-24 10:50:00,21.76,21.85,21.76,21.81,15600.0,20.6843,20.7699,20.6843,20.7318,15600.0
2011-08-24 10:55:00,21.81,21.81,21.75,21.77,9400.0,20.7318,20.7318,20.6748,20.6938,9400.0
2011-08-24 11:00:00,21.77,21.77,21.66,21.71,21800.0,20.6938,20.6938,20.5892,20.6368,21800.0
2011-08-24 11:05:00,21.71,21.75,21.71,21.74,10800.0,20.6368,20.6748,20.6368,20.6653,10800.0
2011-08-24 11:10:00,21.74,21.8,21.74,21.79,15400.0,20.6653,20.7223,20.6653,20.7128,15400.0
2011-08-24 11:15:00,21.81,21.81,21.74,21.75,15400.0,20.7318,20.7318,20.6653,20.6748,15400.0
2011-08-24 11:20:00,21.75,21.8,21.74,21.79,19000.0,20.6748,20.7223,20.6653,20.7128,19000.0
2011-08-24 11:25:00,21.79,21.85,21.79,21.79,21000.0,20.7128,20.7699,20.7128,20.7128,21000.0
2011-08-24 11:30:00,21.79,21.8,21.74,21.77,9000.0,20.7128,20.7223,20.6653,20.6938,9000.0
2011-08-24 11:35:00,21.77,21.83,21.77,21.81,6000.0,20.6938,20.7508,20.6938,20.7318,6000.0
2011-08-24 11:40:00,21.8,21.8,21.78,21.78,10400.0,20.7223,20.7223,20.7033,20.7033,10400.0
2011-08-24 11:45:00,21.77,21.77,21.72,21.77,8400.0,20.6938,20.6938,20.6463,20.6938,8400.0
2011-08-24 11:50:00,21.78,21.79,21.77,21.78,10400.0,20.7033,20.7128,20.6938,20.7033,10400.0
2011-08-24 11:55:00,21.79,21.8,21.74,21.74,15200.0,20.7128,20.7223,20.6653,20.6653,15200.0
2011-08-24 12:00:00,21.74,21.74,21.67,21.67,7600.0,20.6653,20.6653,20.5987,20.5987,7600.0
2011-08-24 12:05:00,21.68,21.68,21.64,21.64,9200.0,20.6083,20.6083,20.5702,20.5702,9200.0
2011-08-24 12:10:00,21.64,21.64,21.61,21.64,10400.0,20.5702,20.5702,20.5417,20.5702,10400.0
2011-08-24 12:15:00,21.65,21.68,21.65,21.68,6200.0,20.5797,20.6083,20.5797,20.6083,6200.0
2011-08-24 12:20:00,21.68,21.74,21.68,21.73,7200.0,20.6083,20.6653,20.6083,20.6558,7200.0
2011-08-24 12:25:00,21.73,21.73,21.7,21.72,19400.0,20.6558,20.6558,20.6273,20.6463,19400.0
2011-08-24 12:30:00,21.72,21.75,21.72,21.74,17200.0,20.6463,20.6748,20.6463,20.6653,17200.0
2011-08-24 12:35:00,21.75,21.76,21.73,21.75,13400.0,20.6748,20.6843,20.6558,20.6748,13400.0
2011-08-24 12:40:00,21.75,21.78,21.73,21.78,7200.0,20.6748,20.7033,20.6558,20.7033,7200.0
2011-08-24 12:45:00,21.77,21.77,21.71,21.74,9600.0,20.6938,20.6938,20.6368,20.6653,9600.0
2011-08-24 12:50:00,21.75,21.78,21.75,21.78,14400.0,20.6748,20.7033,20.6748,20.7033,14400.0
2011-08-24 12:55:00,21.79,21.81,21.78,21.79,41200.0,20.7128,20.7318,20.7033,20.7128,41200.0
2011-08-24 13:00:00,21.78,21.81,21.75,21.79,25400.0,20.7033,20.7318,20.6748,20.7128,25400.0
2011-08-24 13:05:00,21.8,21.81,21.77,21.77,9000.0,20.7223,20.7318,20.6938,20.6938,9000.0
2011-08-24 13:10:00,21.78,21.8,21.78,21.8,9800.0,20.7033,20.7223,20.7033,20.7223,9800.0
2011-08-24 13:15:00,21.81,21.83,21.81,21.82,15400.0,20.7318,20.7508,20.7318,20.7413,15400.0
2011-08-24 13:20:00,21.83,21.85,21.83,21.83,26600.0,20.7508,20.7699,20.7508,20.7508,26600.0
2011-08-24 13:25:00,21.83,21.85,21.82,21.84,9200.0,20.7508,20.7699,20.7413,20.7603,9200.0
2011-08-24 13:30:00,21.84,21.84,21.78,21.79,12200.0,20.7603,20.7603,20.7033,20.7128,12200.0
2011-08-24 13:35:00,21.79,21.83,21.79,21.81,21000.0,20.7128,20.7508,20.7128,20.7318,21000.0
2011-08-24 13:40:00,21.79,21.79,21.75,21.77,23600.0,20.7128,20.7128,20.6748,20.6938,23600.0
2011-08-24 13:45:00,21.77,21.78,21.73,21.78,15000.0,20.6938,20.7033,20.6558,20.7033,15000.0
2011-08-24 13:50:00,21.79,21.79,21.74,21.77,12400.0,20.7128,20.7128,20.6653,20.6938,12400.0
2011-08-24 13:55:00,21.77,21.83,21.76,21.82,16400.0,20.6938,20.7508,20.6843,20.7413,16400.0
2011-08-24 14:00:00,21.83,21.83,21.77,21.78,15000.0,20.7508,20.7508,20.6938,20.7033,15000.0
2011-08-24 14:05:00,21.78,21.82,21.77,21.8,16600.0,20.7033,20.7413,20.6938,20.7223,16600.0
2011-08-24 14:10:00,21.81,21.83,21.79,21.81,21600.0,20.7318,20.7508,20.7128,20.7318,21600.0
2011-08-24 14:15:00,21.81,21.81,21.78,21.78,13800.0,20.7318,20.7318,20.7033,20.7033,13800.0
2011-08-24 14:20:00,21.79,21.79,21.73,21.75,22400.0,20.7128,20.7128,20.6558,20.6748,22400.0
2011-08-24 14:25:00,21.74,21.79,21.73,21.78,11000.0,20.6653,20.7128,20.6558,20.7033,11000.0
2011-08-24 14:30:00,21.78,21.79,21.75,21.79,23000.0,20.7033,20.7128,20.6748,20.7128,23000.0
2011-08-24 14:35:00,21.78,21.83,21.77,21.83,13400.0,20.7033,20.7508,20.6938,20.7508,13400.0
2011-08-24 14:40:00,21.81,21.84,21.8,21.83,21800.0,20.7318,20.7603,20.7223,20.7508,21800.0
2011-08-24 14:45:00,21.84,21.85,21.83,21.85,10800.0,20.7603,20.7699,20.7508,20.7699,10800.0
2011-08-24 14:50:00,21.85,21.85,21.83,21.85,24000.0,20.7699,20.7699,20.7508,20.7699,24000.0
2011-08-24 14:55:00,21.85,21.88,21.83,21.88,39400.0,20.7699,20.7984,20.7508,20.7984,39400.0
2011-08-24 15:00:00,21.89,21.89,21.86,21.89,18800.0,20.8079,20.8079,20.7794,20.8079,18800.0
2011-08-24 15:05:00,21.88,21.9,21.88,21.9,30200.0,20.7984,20.8174,20.7984,20.8174,30200.0
2011-08-24 15:10:00,21.89,21.92,21.88,21.92,50400.0,20.8079,20.8364,20.7984,20.8364,50400.0
2011-08-24 15:15:00,21.92,21.95,21.92,21.95,38800.0,20.8364,20.8649,20.8364,20.8649,38800.0
2011-08-24 15:20:00,21.95,21.98,21.93,21.97,41600.0,20.8649,20.8934,20.8459,20.8839,41600.0
2011-08-24 15:25:00,21.96,21.98,21.95,21.95,21400.0,20.8744,20.8934,20.8649,20.8649,21400.0
2011-08-24 15:30:00,21.96,22.0,21.94,22.0,71400.0,20.8744,20.9124,20.8554,20.9124,71400.0
2011-08-24 15:35:00,22.0,22.0,21.95,21.96,68600.0,20.9124,20.9124,20.8649,20.8744,68600.0
2011-08-24 15:40:00,21.96,22.0,21.96,22.0,28800.0,20.8744,20.9124,20.8744,20.9124,28800.0
2011-08-24 15:45:00,22.0,22.0,21.93,21.93,75800.0,20.9124,20.9124,20.8459,20.8459,75800.0
2011-08-24 15:50:00,21.93,21.95,21.9,21.93,72600.0,20.8459,20.8649,20.8174,20.8459,72600.0
2011-08-24 15:55:00,21.93,21.93,21.89,21.91,153800.0,20.8459,20.8459,20.8079,20.8269,153800.0
2011-08-25 09:30:00,22.08,22.13,21.89,22.06,21400.0,20.9885,21.036,20.8079,20.9695,21400.0
2011-08-25 09:35:00,22.08,22.1,22.01,22.01,10000.0,20.9885,21.0075,20.9219,20.9219,10000.0
2011-08-25 09:40:00,22.0,22.02,21.93,22.0,13800.0,20.9124,20.9314,20.8459,20.9124,13800.0
2011-08-25 09:45:00,22.0,22.03,21.89,21.91,22200.0,20.9124,20.941,20.8079,20.8269,22200.0
2011-08-25 09:50:00,21.95,21.95,21.84,21.88,14000.0,20.8649,20.8649,20.7603,20.7984,14000.0
2011-08-25 09:55:00,21.87,21.92,21.84,21.88,17200.0,20.7889,20.8364,20.7603,20.7984,17200.0
2011-08-25 10:00:00,21.88,21.88,21.75,21.78,15800.0,20.7984,20.7984,20.6748,20.7033,15800.0
2011-08-25 10:05:00,21.78,21.89,21.76,21.89,13600.0,20.7033,20.8079,20.6843,20.8079,13600.0
2011-08-25 10:10:00,21.89,21.89,21.83,21.89,12800.0,20.8079,20.8079,20.7508,20.8079,12800.0
2011-08-25 10:15:00,21.89,21.93,21.85,21.86,12600.0,20.8079,20.8459,20.7699,20.7794,12600.0
2011-08-25 10:20:00,21.86,21.89,21.77,21.82,20200.0,20.7794,20.8079,20.6938,20.7413,20200.0
2011-08-25 10:25:00,21.82,21.85,21.78,21.83,13400.0,20.7413,20.7699,20.7033,20.7508,13400.0
2011-08-25 10:30:00,21.84,21.87,21.79,21.83,18800.0,20.7603,20.7889,20.7128,20.7508,18800.0
2011-08-25 10:35:00,21.82,21.82,21.71,21.73,16000.0,20.7413,20.7413,20.6368,20.6558,16000.0
2011-08-25 10:40:00,21.75,21.77,21.72,21.73,12800.0,20.6748,20.6938,20.6463,20.6558,12800.0
2011-08-25 10:45:00,21.74,21.74,21.67,21.69,16400.0,20.6653,20.6653,20.5987,20.6178,16400.0
2011-08-25 10:50:00,21.68,21.74,21.68,21.72,19400.0,20.6083,20.6653,20.6083,20.6463,19400.0
2011-08-25 10:55:00,21.72,21.79,21.71,21.78,12800.0,20.6463,20.7128,20.6368,20.7033,12800.0
2011-08-25 11:00:00,21.78,21.82,21.72,21.73,36800.0,20.7033,20.7413,20.6463,20.6558,36800.0
2011-08-25 11:05:00,21.73,21.73,21.63,21.63,20200.0,20.6558,20.6558,20.5607,20.5607,20200.0
2011-08-25 11:10:00,21.65,21.73,21.64,21.69,16000.0,20.5797,20.6558,20.5702,20.6178,16000.0
2011-08-25 11:15:00,21.71,21.78,21.7,21.72,14600.0,20.6368,20.7033,20.6273,20.6463,14600.0
2011-08-25 11:20:00,21.74,21.79,21.72,21.79,12400.0,20.6653,20.7128,20.6463,20.7128,12400.0
2011-08-25 11:25:00,21.79,21.79,21.72,21.73,9200.0,20.7128,20.7128,20.6463,20.6558,9200.0
2011-08-25 11:30:00,21.74,21.75,21.71,21.74,11000.0,20.6653,20.6748,20.6368,20.6653,11000.0
2011-08-25 11:35:00,21.74,21.75,21.67,21.68,14600.0,20.6653,20.6748,20.5987,20.6083,14600.0
2011-08-25 11:40:00,21.7,21.72,21.68,21.71,10800.0,20.6273,20.6463,20.6083,20.6368,10800.0
2011-08-25 11:45:00,21.71,21.72,21.68,21.71,17400.0,20.6368,20.6463,20.6083,20.6368,17400.0
2011-08-25 11:50:00,21.71,21.73,21.68,21.71,19000.0,20.6368,20.6558,20.6083,20.6368,19000.0
2011-08-25 11:55:00,21.72,21.74,21.72,21.73,11800.0,20.6463,20.6653,20.6463,20.6558,11800.0
2011-08-25 12:00:00,21.74,21.75,21.72,21.72,12600.0,20.6653,20.6748,20.6463,20.6463,12600.0
2011-08-25 12:05:00,21.72,21.73,21.68,21.68,19200.0,20.6463,20.6558,20.6083,20.6083,19200.0
2011-08-25 12:10:00,21.69,21.7,21.67,21.69,16600.0,20.6178,20.6273,20.5987,20.6178,16600.0
2011-08-25 12:15:00,21.69,21.7,21.65,21.65,16600.0,20.6178,20.6273,20.5797,20.5797,16600.0
2011-08-25 12:20:00,21.65,21.66,21.61,21.63,12200.0,20.5797,20.5892,20.5417,20.5607,12200.0
2011-08-25 12:25:00,21.65,21.67,21.64,21.67,7000.0,20.5797,20.5987,20.5702,20.5987,7000.0
2011-08-25 12:30:00,21.67,21.67,21.62,21.63,16800.0,20.5987,20.5987,20.5512,20.5607,16800.0
2011-08-25 12:35:00,21.63,21.64,21.6,21.64,11400.0,20.5607,20.5702,20.5322,20.5702,11400.0
2011-08-25 12:40:00,21.65,21.68,21.63,21.63,10200.0,20.5797,20.6083,20.5607,20.5607,10200.0
2011-08-25 12:45:00,21.63,21.63,21.56,21.59,16400.0,20.5607,20.5607,20.4942,20.5227,16400.0
2011-08-25 12:50:00,21.6,21.61,21.56,21.6,19200.0,20.5322,20.5417,20.4942,20.5322,19200.0
2011-08-25 12:55:00,21.6,21.63,21.6,21.62,12400.0,20.5322,20.5607,20.5322,20.5512,12400.0
2011-08-25 13:00:00,21.62,21.66,21.62,21.63,12200.0,20.5512,20.5892,20.5512,20.5607,12200.0
2011-08-25 13:05:00,21.65,21.68,21.59,21.59,15800.0,20.5797,20.6083,20.5227,20.5227,15800.0
2011-08-25 13:10:00,21.6,21.61,21.55,21.59,32200.0,20.5322,20.5417,20.4847,20.5227,32200.0
2011-08-25 13:15:00,21.6,21.66,21.57,21.64,16600.0,20.5322,20.5892,20.5037,20.5702,16600.0
2011-08-25 13:20:00,21.64,21.68,21.63,21.63,27800.0,20.5702,20.6083,20.5607,20.5607,27800.0
2011-08-25 13:25:00,21.64,21.68,21.61,21.67,18400.0,20.5702,20.6083,20.5417,20.5987,18400.0
2011-08-25 13:30:00,21.67,21.68,21.64,21.66,22000.0,20.5987,20.6083,20.5702,20.5892,22000.0
2011-08-25 13:35:00,21.65,21.68,21.61,21.68,20000.0,20.5797,20.6083,20.5417,20.6083,20000.0
2011-08-25 13:40:00,21.68,21.68,21.66,21.68,15600.0,20.6083,20.6083,20.5892,20.6083,15600.0
2011-08-25 13:45:00,21.67,21.68,21.61,21.62,13000.0,20.5987,20.6083,20.5417,20.5512,13000.0
2011-08-25 13:50:00,21.63,21.66,21.62,21.66,5200.0,20.5607,20.5892,20.5512,20.5892,5200.0
2011-08-25 13:55:00,21.65,21.68,21.65,21.68,20800.0,20.5797,20.6083,20.5797,20.6083,20800.0
2011-08-25 14:00:00,21.7,21.7,21.67,21.7,15200.0,20.6273,20.6273,20.5987,20.6273,15200.0
2011-08-25 14:05:00,21.69,21.69,21.66,21.67,16200.0,20.6178,20.6178,20.5892,20.5987,16200.0
2011-08-25 14:10:00,21.68,21.69,21.66,21.66,12400.0,20.6083,20.6178,20.5892,20.5892,12400.0
2011-08-25 14:15:00,21.68,21.71,21.67,21.69,32600.0,20.6083,20.6368,20.5987,20.6178,32600.0
2011-08-25 14:20:00,21.69,21.69,21.61,21.65,20600.0,20.6178,20.6178,20.5417,20.5797,20600.0
2011-08-25 14:25:00,21.64,21.67,21.61,21.66,18000.0,20.5702,20.5987,20.5417,20.5892,18000.0
2011-08-25 14:30:00,21.67,21.69,21.65,21.68,15400.0,20.5987,20.6178,20.5797,20.6083,15400.0
2011-08-25 14:35:00,21.69,21.7,21.67,21.69,22200.0,20.6178,20.6273,20.5987,20.6178,22200.0
2011-08-25 14:40:00,21.69,21.69,21.66,21.67,17200.0,20.6178,20.6178,20.5892,20.5987,17200.0
2011-08-25 14:45:00,21.67,21.69,21.66,21.66,16400.0,20.5987,20.6178,20.5892,20.5892,16400.0
2011-08-25 14:50:00,21.67,21.68,21.63,21.64,26000.0,20.5987,20.6083,20.5607,20.5702,26000.0
2011-08-25 14:55:00,21.64,21.65,21.61,21.61,22600.0,20.5702,20.5797,20.5417,20.5417,22600.0
2011-08-25 15:00:00,21.6,21.61,21.56,21.6,23400.0,20.5322,20.5417,20.4942,20.5322,23400.0
2011-08-25 15:05:00,21.59,21.64,21.59,21.62,19600.0,20.5227,20.5702,20.5227,20.5512,19600.0
2011-08-25 15:10:00,21.61,21.64,21.59,21.62,45000.0,20.5417,20.5702,20.5227,20.5512,45000.0
2011-08-25 15:15:00,21.62,21.68,21.61,21.67,60400.0,20.5512,20.6083,20.5417,20.5987,60400.0
2011-08-25 15:20:00,21.67,21.68,21.65,21.65,71800.0,20.5987,20.6083,20.5797,20.5797,71800.0
2011-08-25 15:25:00,21.66,21.66,21.61,21.61,44400.0,20.5892,20.5892,20.5417,20.5417,44400.0
2011-08-25 15:30:00,21.6,21.64,21.6,21.61,42200.0,20.5322,20.5702,20.5322,20.5417,42200.0
2011-08-25 15:35:00,21.61,21.65,21.61,21.64,64800.0,20.5417,20.5797,20.5417,20.5702,64800.0
2011-08-25 15:40:00,21.64,21.64,21.57,21.58,48000.0,20.5702,20.5702,20.5037,20.5132,48000.0
2011-08-25 15:45:00,21.57,21.61,21.53,21.57,88000.0,20.5037,20.5417,20.4657,20.5037,88000.0
2011-08-25 15:50:00,21.57,21.58,21.49,21.5,128400.0,20.5037,20.5132,20.4276,20.4372,128400.0
2011-08-25 15:55:00,21.5,21.51,21.49,21.5,213400.0,20.4372,20.4467,20.4276,20.4372,213400.0
2011-08-26 09:30:00,21.38,21.57,21.25,21.54,22400.0,20.3231,20.5037,20.1995,20.4752,22400.0
2011-08-26 09:35:00,21.54,21.6,21.49,21.49,10400.0,20.4752,20.5322,20.4276,20.4276,10400.0
2011-08-26 09:40:00,21.49,21.57,21.43,21.56,20400.0,20.4276,20.5037,20.3706,20.4942,20400.0
2011-08-26 09:45:00,21.54,21.54,21.45,21.53,13600.0,20.4752,20.4752,20.3896,20.4657,13600.0
2011-08-26 09:50:00,21.55,21.58,21.5,21.53,28600.0,20.4847,20.5132,20.4372,20.4657,28600.0
2011-08-26 09:55:00,21.51,21.56,21.47,21.52,22800.0,20.4467,20.4942,20.4086,20.4562,22800.0
2011-08-26 10:00:00,21.52,21.53,21.3,21.3,48400.0,20.4562,20.4657,20.247,20.247,48400.0
2011-08-26 10:05:00,21.29,21.29,21.15,21.23,33000.0,20.2375,20.2375,20.1045,20.1805,33000.0
2011-08-26 10:10:00,21.24,21.33,21.22,21.3,21400.0,20.19,20.2756,20.171,20.247,21400.0
2011-08-26 10:15:00,21.31,21.43,21.3,21.43,30200.0,20.2565,20.3706,20.247,20.3706,30200.0
2011-08-26 10:20:00,21.41,21.56,21.41,21.54,56200.0,20.3516,20.4942,20.3516,20.4752,56200.0
2011-08-26 10:25:00,21.54,21.7,21.54,21.57,39000.0,20.4752,20.6273,20.4752,20.5037,39000.0
2011-08-26 10:30:00,21.57,21.66,21.55,21.57,17200.0,20.5037,20.5892,20.4847,20.5037,17200.0
2011-08-26 10:35:00,21.59,21.65,21.54,21.6,19000.0,20.5227,20.5797,20.4752,20.5322,19000.0
2011-08-26 10:40:00,21.6,21.7,21.59,21.7,14800.0,20.5322,20.6273,20.5227,20.6273,14800.0
2011-08-26 10:45:00,21.74,21.89,21.73,21.84,18000.0,20.6653,20.8079,20.6558,20.7603,18000.0
2011-08-26 10:50:00,21.83,21.85,21.74,21.74,26000.0,20.7508,20.7699,20.6653,20.6653,26000.0
2011-08-26 10:55:00,21.74,21.77,21.68,21.7,16200.0,20.6653,20.6938,20.6083,20.6273,16200.0
2011-08-26 11:00:00,21.68,21.75,21.65,21.75,20200.0,20.6083,20.6748,20.5797,20.6748,20200.0
2011-08-26 11:05:00,21.76,21.78,21.71,21.74,21800.0,20.6843,20.7033,20.6368,20.6653,21800.0
2011-08-26 11:10:00,21.75,21.8,21.75,21.76,28200.0,20.6748,20.7223,20.6748,20.6843,28200.0
2011-08-26 11:15:00,21.77,21.8,21.73,21.75,36000.0,20.6938,20.7223,20.6558,20.6748,36000.0
2011-08-26 11:20:00,21.77,21.79,21.71,21.73,18400.0,20.6938,20.7128,20.6368,20.6558,18400.0
2011-08-26 11:25:00,21.75,21.77,21.7,21.7,13000.0,20.6748,20.6938,20.6273,20.6273,13000.0
2011-08-26 11:30:00,21.71,21.75,21.71,21.75,13000.0,20.6368,20.6748,20.6368,20.6748,13000.0
2011-08-26 11:35:00,21.74,21.78,21.73,21.73,11800.0,20.6653,20.7033,20.6558,20.6558,11800.0
2011-08-26 11:40:00,21.72,21.74,21.69,21.72,9200.0,20.6463,20.6653,20.6178,20.6463,9200.0
2011-08-26 11:45:00,21.74,21.75,21.69,21.75,15400.0,20.6653,20.6748,20.6178,20.6748,15400.0
2011-08-26 11:50:00,21.73,21.75,21.72,21.75,10800.0,20.6558,20.6748,20.6463,20.6748,10800.0
2011-08-26 11:55:00,21.77,21.8,21.75,21.78,11400.0,20.6938,20.7223,20.6748,20.7033,11400.0
2011-08-26 12:00:00,21.8,21.86,21.79,21.82,33200.0,20.7223,20.7794,20.7128,20.7413,33200.0
2011-08-26 12:05:00,21.82,21.85,21.77,21.83,69400.0,20.7413,20.7699,20.6938,20.7508,69400.0
2011-08-26 12:10:00,21.85,21.89,21.8,21.81,27200.0,20.7699,20.8079,20.7223,20.7318,27200.0
2011-08-26 12:15:00,21.83,21.86,21.81,21.83,9600.0,20.7508,20.7794,20.7318,20.7508,9600.0
2011-08-26 12:20:00,21.85,21.93,21.84,21.89,11200.0,20.7699,20.8459,20.7603,20.8079,11200.0
2011-08-26 12:25:00,21.9,21.95,21.9,21.95,23000.0,20.8174,20.8649,20.8174,20.8649,23000.0
2011-08-26 12:30:00,21.94,21.96,21.91,21.91,17000.0,20.8554,20.8744,20.8269,20.8269,17000.0
2011-08-26 12:35:00,21.92,21.92,21.87,21.9,12200.0,20.8364,20.8364,20.7889,20.8174,12200.0
2011-08-26 12:40:00,21.91,21.94,21.91,21.92,13200.0,20.8269,20.8554,20.8269,20.8364,13200.0
2011-08-26 12:45:00,21.91,21.91,21.89,21.89,8400.0,20.8269,20.8269,20.8079,20.8079,8400.0
2011-08-26 12:50:00,21.89,21.93,21.89,21.92,16000.0,20.8079,20.8459,20.8079,20.8364,16000.0
2011-08-26 12:55:00,21.92,21.96,21.92,21.96,12200.0,20.8364,20.8744,20.8364,20.8744,12200.0
2011-08-26 13:00:00,21.97,21.97,21.93,21.96,12400.0,20.8839,20.8839,20.8459,20.8744,12400.0
2011-08-26 13:05:00,21.97,22.03,21.97,22.0,13600.0,20.8839,20.941,20.8839,20.9124,13600.0
2011-08-26 13:10:00,22.0,22.03,22.0,22.0,3800.0,20.9124,20.941,20.9124,20.9124,3800.0
2011-08-26 13:15:00,22.01,22.03,22.01,22.01,6000.0,20.9219,20.941,20.9219,20.9219,6000.0
2011-08-26 13:20:00,22.0,22.02,22.0,22.01,6200.0,20.9124,20.9314,20.9124,20.9219,6200.0
2011-08-26 13:25:00,22.03,22.06,22.02,22.06,2000.0,20.941,20.9695,20.9314,20.9695,2000.0
2011-08-26 13:30:00,22.06,22.07,22.04,22.04,1600.0,20.9695,20.979,20.9505,20.9505,1600.0
2011-08-26 13:35:00,22.05,22.05,22.03,22.03,3400.0,20.96,20.96,20.941,20.941,3400.0
2011-08-26 13:40:00,22.02,22.07,22.02,22.04,8200.0,20.9314,20.979,20.9314,20.9505,8200.0
2011-08-26 13:45:00,22.04,22.07,22.03,22.07,6200.0,20.9505,20.979,20.941,20.979,6200.0
2011-08-26 13:50:00,22.06,22.06,22.03,22.06,3800.0,20.9695,20.9695,20.941,20.9695,3800.0
2011-08-26 13:55:00,22.06,22.08,22.03,22.04,8200.0,20.9695,20.9885,20.941,20.9505,8200.0
2011-08-26 14:00:00,22.05,22.08,22.04,22.04,9200.0,20.96,20.9885,20.9505,20.9505,9200.0
2011-08-26 14:05:00,22.03,22.03,22.0,22.02,13800.0,20.941,20.941,20.9124,20.9314,13800.0
2011-08-26 14:10:00,22.0,22.02,21.99,21.99,9200.0,20.9124,20.9314,20.9029,20.9029,9200.0
2011-08-26 14:15:00,21.99,22.03,21.99,22.02,13400.0,20.9029,20.941,20.9029,20.9314,13400.0
2011-08-26 14:20:00,22.02,22.03,22.0,22.0,6200.0,20.9314,20.941,20.9124,20.9124,6200.0
2011-08-26 14:25:00,22.0,22.02,21.99,22.0,17400.0,20.9124,20.9314,20.9029,20.9124,17400.0
2011-08-26 14:30:00,22.0,22.03,22.0,22.02,10400.0,20.9124,20.941,20.9124,20.9314,10400.0
2011-08-26 14:35:00,22.02,22.02,21.98,22.02,34600.0,20.9314,20.9314,20.8934,20.9314,34600.0
2011-08-26 14:40:00,22.01,22.07,22.01,22.07,9200.0,20.9219,20.979,20.9219,20.979,9200.0
2011-08-26 14:45:00,22.06,22.09,22.06,22.07,7200.0,20.9695,20.998,20.9695,20.979,7200.0
2011-08-26 14:50:00,22.07,22.09,22.06,22.07,10200.0,20.979,20.998,20.9695,20.979,10200.0
2011-08-26 14:55:00,22.07,22.08,22.06,22.07,5400.0,20.979,20.9885,20.9695,20.979,5400.0
2011-08-26 15:00:00,22.08,22.08,22.03,22.04,18400.0,20.9885,20.9885,20.941,20.9505,18400.0
2011-08-26 15:05:00,22.04,22.04,22.0,22.0,18200.0,20.9505,20.9505,20.9124,20.9124,18200.0
2011-08-26 15:10:00,22.0,22.02,21.99,22.0,20600.0,20.9124,20.9314,20.9029,20.9124,20600.0
2011-08-26 15:15:00,22.0,22.0,21.98,22.0,26400.0,20.9124,20.9124,20.8934,20.9124,26400.0
2011-08-26 15:20:00,22.0,22.02,22.0,22.0,14400.0,20.9124,20.9314,20.9124,20.9124,14400.0
2011-08-26 15:25:00,21.99,22.03,21.99,22.03,21600.0,20.9029,20.941,20.9029,20.941,21600.0
2011-08-26 15:30:00,22.02,22.04,22.0,22.04,25000.0,20.9314,20.9505,20.9124,20.9505,25000.0
2011-08-26 15:35:00,22.04,22.07,22.01,22.06,29200.0,20.9505,20.979,20.9219,20.9695,29200.0
2011-08-26 15:40:00,22.06,22.1,22.06,22.1,17200.0,20.9695,21.0075,20.9695,21.0075,17200.0
2011-08-26 15:45:00,22.1,22.11,22.07,22.09,65600.0,21.0075,21.017,20.979,20.998,65600.0
2011-08-26 15:50:00,22.09,22.1,22.07,22.09,56600.0,20.998,21.0075,20.979,20.998,56600.0
2011-08-26 15:55:00,22.09,22.1,22.07,22.09,82200.0,20.998,21.0075,20.979,20.998,82200.0
2011-08-29 09:30:00,22.38,22.48,22.36,22.42,9400.0,21.2737,21.3687,21.2546,21.3117,9400.0
2011-08-29 09:35:00,22.42,22.42,22.32,22.32,19800.0,21.3117,21.3117,21.2166,21.2166,19800.0
2011-08-29 09:40:00,22.32,22.36,22.29,22.29,5000.0,21.2166,21.2546,21.1881,21.1881,5000.0
2011-08-29 09:45:00,22.31,22.42,22.31,22.42,10000.0,21.2071,21.3117,21.2071,21.3117,10000.0
2011-08-29 09:50:00,22.4,22.41,22.36,22.39,6600.0,21.2927,21.3022,21.2546,21.2832,6600.0
2011-08-29 09:55:00,22.39,22.4,22.36,22.39,5200.0,21.2832,21.2927,21.2546,21.2832,5200.0
2011-08-29 10:00:00,22.4,22.45,22.35,22.36,11800.0,21.2927,21.3402,21.2451,21.2546,11800.0
2011-08-29 10:05:00,22.37,22.39,22.36,22.38,9000.0,21.2641,21.2832,21.2546,21.2737,9000.0
2011-08-29 10:10:00,22.38,22.4,22.33,22.39,19400.0,21.2737,21.2927,21.2261,21.2832,19400.0
2011-08-29 10:15:00,22.39,22.4,22.35,22.36,6000.0,21.2832,21.2927,21.2451,21.2546,6000.0
2011-08-29 10:20:00,22.36,22.43,22.36,22.4,11400.0,21.2546,21.3212,21.2546,21.2927,11400.0
2011-08-29 10:25:00,22.4,22.43,22.37,22.38,6200.0,21.2927,21.3212,21.2641,21.2737,6200.0
2011-08-29 10:30:00,22.36,22.38,22.34,22.36,9000.0,21.2546,21.2737,21.2356,21.2546,9000.0
2011-08-29 10:35:00,22.36,22.38,22.36,22.38,4000.0,21.2546,21.2737,21.2546,21.2737,4000.0
2011-08-29 10:40:00,22.38,22.38,22.35,22.36,12400.0,21.2737,21.2737,21.2451,21.2546,12400.0
2011-08-29 10:45:00,22.38,22.4,22.37,22.38,7000.0,21.2737,21.2927,21.2641,21.2737,7000.0
2011-08-29 10:50:00,22.36,22.45,22.36,22.42,6600.0,21.2546,21.3402,21.2546,21.3117,6600.0
2011-08-29 10:55:00,22.43,22.43,22.4,22.42,8000.0,21.3212,21.3212,21.2927,21.3117,8000.0
2011-08-29 11:00:00,22.42,22.43,22.39,22.4,12600.0,21.3117,21.3212,21.2832,21.2927,12600.0
2011-08-29 11:05:00,22.41,22.43,22.38,22.42,7800.0,21.3022,21.3212,21.2737,21.3117,7800.0
2011-08-29 11:10:00,22.42,22.43,22.38,22.38,13800.0,21.3117,21.3212,21.2737,21.2737,13800.0
2011-08-29 11:15:00,22.38,22.41,22.36,22.37,11400.0,21.2737,21.3022,21.2546,21.2641,11400.0
2011-08-29 11:20:00,22.39,22.39,22.35,22.36,4600.0,21.2832,21.2832,21.2451,21.2546,4600.0
2011-08-29 11:25:00,22.4,22.42,22.4,22.41,4200.0,21.2927,21.3117,21.2927,21.3022,4200.0
2011-08-29 11:30:00,22.41,22.43,22.41,22.43,8800.0,21.3022,21.3212,21.3022,21.3212,8800.0
2011-08-29 11:35:00,22.43,22.46,22.42,22.45,11400.0,21.3212,21.3497,21.3117,21.3402,11400.0
2011-08-29 11:40:00,22.44,22.46,22.44,22.45,8000.0,21.3307,21.3497,21.3307,21.3402,8000.0
2011-08-29 11:45:00,22.45,22.48,22.45,22.46,9800.0,21.3402,21.3687,21.3402,21.3497,9800.0
2011-08-29 11:50:00,22.49,22.5,22.48,22.5,5600.0,21.3782,21.3877,21.3687,21.3877,5600.0
2011-08-29 11:55:00,22.51,22.54,22.5,22.53,6800.0,21.3972,21.4257,21.3877,21.4162,6800.0
2011-08-29 12:00:00,22.52,22.57,22.52,22.55,34800.0,21.4067,21.4543,21.4067,21.4352,34800.0
2011-08-29 12:05:00,22.55,22.56,22.54,22.56,10000.0,21.4352,21.4448,21.4257,21.4448,10000.0
2011-08-29 12:10:00,22.56,22.58,22.55,22.55,9200.0,21.4448,21.4638,21.4352,21.4352,9200.0
2011-08-29 12:15:00,22.54,22.57,22.54,22.54,9800.0,21.4257,21.4543,21.4257,21.4257,9800.0
2011-08-29 12:20:00,22.54,22.55,22.53,22.53,12000.0,21.4257,21.4352,21.4162,21.4162,12000.0
2011-08-29 12:25:00,22.54,22.55,22.5,22.5,24800.0,21.4257,21.4352,21.3877,21.3877,24800.0
2011-08-29 12:30:00,22.5,22.5,22.48,22.48,25400.0,21.3877,21.3877,21.3687,21.3687,25400.0
2011-08-29 12:35:00,22.48,22.5,22.48,22.48,12000.0,21.3687,21.3877,21.3687,21.3687,12000.0
2011-08-29 12:40:00,22.48,22.53,22.48,22.52,23200.0,21.3687,21.4162,21.3687,21.4067,23200.0
2011-08-29 12:45:00,22.51,22.52,22.49,22.5,19600.0,21.3972,21.4067,21.3782,21.3877,19600.0
2011-08-29 12:50:00,22.5,22.51,22.5,22.5,14800.0,21.3877,21.3972,21.3877,21.3877,14800.0
2011-08-29 12:55:00,22.5,22.52,22.5,22.5,10200.0,21.3877,21.4067,21.3877,21.3877,10200.0
2011-08-29 13:00:00,22.5,22.52,22.5,22.5,11800.0,21.3877,21.4067,21.3877,21.3877,11800.0
2011-08-29 13:05:00,22.5,22.51,22.49,22.5,27400.0,21.3877,21.3972,21.3782,21.3877,27400.0
2011-08-29 13:10:00,22.5,22.52,22.49,22.5,22800.0,21.3877,21.4067,21.3782,21.3877,22800.0
2011-08-29 13:15:00,22.5,22.54,22.5,22.54,10200.0,21.3877,21.4257,21.3877,21.4257,10200.0
2011-08-29 13:20:00,22.54,22.54,22.52,22.53,12600.0,21.4257,21.4257,21.4067,21.4162,12600.0
2011-08-29 13:25:00,22.53,22.54,22.5,22.51,14000.0,21.4162,21.4257,21.3877,21.3972,14000.0
2011-08-29 13:30:00,22.52,22.52,22.5,22.51,14000.0,21.4067,21.4067,21.3877,21.3972,14000.0
2011-08-29 13:35:00,22.51,22.53,22.5,22.52,16400.0,21.3972,21.4162,21.3877,21.4067,16400.0
2011-08-29 13:40:00,22.52,22.53,22.5,22.53,24600.0,21.4067,21.4162,21.3877,21.4162,24600.0
2011-08-29 13:45:00,22.54,22.54,22.52,22.52,8400.0,21.4257,21.4257,21.4067,21.4067,8400.0
2011-08-29 13:50:00,22.52,22.53,22.5,22.52,14000.0,21.4067,21.4162,21.3877,21.4067,14000.0
2011-08-29 13:55:00,22.51,22.54,22.51,22.54,13000.0,21.3972,21.4257,21.3972,21.4257,13000.0
2011-08-29 14:00:00,22.53,22.55,22.52,22.55,11800.0,21.4162,21.4352,21.4067,21.4352,11800.0
2011-08-29 14:05:00,22.55,22.56,22.55,22.55,7200.0,21.4352,21.4448,21.4352,21.4352,7200.0
2011-08-29 14:10:00,22.56,22.58,22.56,22.57,11200.0,21.4448,21.4638,21.4448,21.4543,11200.0
2011-08-29 14:15:00,22.58,22.6,22.56,22.56,18400.0,21.4638,21.4828,21.4448,21.4448,18400.0
2011-08-29 14:20:00,22.55,22.57,22.55,22.55,11600.0,21.4352,21.4543,21.4352,21.4352,11600.0
2011-08-29 14:25:00,22.55,22.57,22.54,22.57,7800.0,21.4352,21.4543,21.4257,21.4543,7800.0
2011-08-29 14:30:00,22.58,22.58,22.56,22.58,17000.0,21.4638,21.4638,21.4448,21.4638,17000.0
2011-08-29 14:35:00,22.58,22.59,22.58,22.59,12000.0,21.4638,21.4733,21.4638,21.4733,12000.0
2011-08-29 14:40:00,22.59,22.59,22.54,22.54,13400.0,21.4733,21.4733,21.4257,21.4257,13400.0
2011-08-29 14:45:00,22.55,22.58,22.54,22.58,15000.0,21.4352,21.4638,21.4257,21.4638,15000.0
2011-08-29 14:50:00,22.58,22.6,22.57,22.57,9600.0,21.4638,21.4828,21.4543,21.4543,9600.0
2011-08-29 14:55:00,22.57,22.57,22.53,22.55,29600.0,21.4543,21.4543,21.4162,21.4352,29600.0
2011-08-29 15:00:00,22.55,22.58,22.55,22.57,10000.0,21.4352,21.4638,21.4352,21.4543,10000.0
2011-08-29 15:05:00,22.57,22.58,22.55,22.55,17600.0,21.4543,21.4638,21.4352,21.4352,17600.0
2011-08-29 15:10:00,22.55,22.57,22.55,22.56,19400.0,21.4352,21.4543,21.4352,21.4448,19400.0
2011-08-29 15:15:00,22.57,22.59,22.56,22.58,24400.0,21.4543,21.4733,21.4448,21.4638,24400.0
2011-08-29 15:20:00,22.57,22.62,22.57,22.59,22800.0,21.4543,21.5018,21.4543,21.4733,22800.0
2011-08-29 15:25:00,22.58,22.59,22.58,22.58,14400.0,21.4638,21.4733,21.4638,21.4638,14400.0
2011-08-29 15:30:00,22.59,22.61,22.57,22.61,31000.0,21.4733,21.4923,21.4543,21.4923,31000.0
2011-08-29 15:35:00,22.6,22.61,22.57,22.6,22000.0,21.4828,21.4923,21.4543,21.4828,22000.0
2011-08-29 15:40:00,22.61,22.62,22.6,22.62,22800.0,21.4923,21.5018,21.4828,21.5018,22800.0
2011-08-29 15:45:00,22.62,22.64,22.59,22.59,45600.0,21.5018,21.5208,21.4733,21.4733,45600.0
2011-08-29 15:50:00,22.59,22.62,22.58,22.61,21400.0,21.4733,21.5018,21.4638,21.4923,21400.0
2011-08-29 15:55:00,22.62,22.66,22.61,22.64,80600.0,21.5018,21.5398,21.4923,21.5208,80600.0
2011-08-30 09:30:00,22.5,22.59,22.47,22.55,10000.0,21.3877,21.4733,21.3592,21.4352,10000.0
2011-08-30 09:35:00,22.55,22.63,22.55,22.63,2000.0,21.4352,21.5113,21.4352,21.5113,2000.0
2011-08-30 09:40:00,22.63,22.64,22.57,22.57,4000.0,21.5113,21.5208,21.4543,21.4543,4000.0
2011-08-30 09:45:00,22.59,22.65,22.58,22.63,11800.0,21.4733,21.5303,21.4638,21.5113,11800.0
2011-08-30 09:50:00,22.6,22.64,22.55,22.59,12800.0,21.4828,21.5208,21.4352,21.4733,12800.0
2011-08-30 09:55:00,22.62,22.67,22.61,22.61,6800.0,21.5018,21.5493,21.4923,21.4923,6800.0
2011-08-30 10:00:00,22.61,22.62,22.41,22.41,27600.0,21.4923,21.5018,21.3022,21.3022,27600.0
2011-08-30 10:05:00,22.41,22.5,22.41,22.5,9800.0,21.3022,21.3877,21.3022,21.3877,9800.0
2011-08-30 10:10:00,22.51,22.52,22.46,22.5,10000.0,21.3972,21.4067,21.3497,21.3877,10000.0
2011-08-30 10:15:00,22.5,22.55,22.49,22.49,10200.0,21.3877,21.4352,21.3782,21.3782,10200.0
2011-08-30 10:20:00,22.49,22.5,22.47,22.5,11400.0,21.3782,21.3877,21.3592,21.3877,11400.0
2011-08-30 10:25:00,22.5,22.56,22.5,22.56,7200.0,21.3877,21.4448,21.3877,21.4448,7200.0
2011-08-30 10:30:00,22.56,22.61,22.54,22.61,4000.0,21.4448,21.4923,21.4257,21.4923,4000.0
2011-08-30 10:35:00,22.63,22.64,22.6,22.62,4200.0,21.5113,21.5208,21.4828,21.5018,4200.0
2011-08-30 10:40:00,22.62,22.62,22.57,22.58,4800.0,21.5018,21.5018,21.4543,21.4638,4800.0
2011-08-30 10:45:00,22.58,22.6,22.52,22.53,6000.0,21.4638,21.4828,21.4067,21.4162,6000.0
2011-08-30 10:50:00,22.54,22.55,22.52,22.54,4800.0,21.4257,21.4352,21.4067,21.4257,4800.0
2011-08-30 10:55:00,22.54,22.6,22.53,22.57,5800.0,21.4257,21.4828,21.4162,21.4543,5800.0
2011-08-30 11:00:00,22.56,22.6,22.56,22.6,1400.0,21.4448,21.4828,21.4448,21.4828,1400.0
2011-08-30 11:05:00,22.64,22.66,22.61,22.64,8400.0,21.5208,21.5398,21.4923,21.5208,8400.0
2011-08-30 11:10:00,22.66,22.68,22.63,22.67,7400.0,21.5398,21.5588,21.5113,21.5493,7400.0
2011-08-30 11:15:00,22.68,22.68,22.62,22.65,5800.0,21.5588,21.5588,21.5018,21.5303,5800.0
2011-08-30 11:20:00,22.64,22.66,22.64,22.66,1600.0,21.5208,21.5398,21.5208,21.5398,1600.0
2011-08-30 11:25:00,22.68,22.78,22.67,22.76,47000.0,21.5588,21.6539,21.5493,21.6349,47000.0
2011-08-30 11:30:00,22.76,22.81,22.75,22.81,30400.0,21.6349,21.6824,21.6254,21.6824,30400.0
2011-08-30 11:35:00,22.81,22.85,22.81,22.81,36400.0,21.6824,21.7204,21.6824,21.6824,36400.0
2011-08-30 11:40:00,22.81,22.84,22.8,22.82,47600.0,21.6824,21.7109,21.6729,21.6919,47600.0
2011-08-30 11:45:00,22.82,22.82,22.76,22.77,10200.0,21.6919,21.6919,21.6349,21.6444,10200.0
2011-08-30 11:50:00,22.77,22.81,22.75,22.81,10200.0,21.6444,21.6824,21.6254,21.6824,10200.0
2011-08-30 11:55:00,22.8,22.8,22.77,22.8,23600.0,21.6729,21.6729,21.6444,21.6729,23600.0
2011-08-30 12:00:00,22.81,22.82,22.78,22.78,16400.0,21.6824,21.6919,21.6539,21.6539,16400.0
2011-08-30 12:05:00,22.78,22.78,22.74,22.74,7800.0,21.6539,21.6539,21.6159,21.6159,7800.0
2011-08-30 12:10:00,22.75,22.76,22.74,22.75,7000.0,21.6254,21.6349,21.6159,21.6254,7000.0
2011-08-30 12:15:00,22.75,22.77,22.73,22.77,10800.0,21.6254,21.6444,21.6063,21.6444,10800.0
2011-08-30 12:20:00,22.77,22.8,22.76,22.8,6000.0,21.6444,21.6729,21.6349,21.6729,6000.0
2011-08-30 12:25:00,22.81,22.81,22.77,22.77,12600.0,21.6824,21.6824,21.6444,21.6444,12600.0
2011-08-30 12:30:00,22.75,22.76,22.74,22.75,17200.0,21.6254,21.6349,21.6159,21.6254,17200.0
2011-08-30 12:35:00,22.75,22.75,22.72,22.72,8000.0,21.6254,21.6254,21.5968,21.5968,8000.0
2011-08-30 12:40:00,22.72,22.72,22.66,22.66,12400.0,21.5968,21.5968,21.5398,21.5398,12400.0
2011-08-30 12:45:00,22.67,22.68,22.64,22.66,13400.0,21.5493,21.5588,21.5208,21.5398,13400.0
2011-08-30 12:50:00,22.66,22.66,22.64,22.64,6000.0,21.5398,21.5398,21.5208,21.5208,6000.0
2011-08-30 12:55:00,22.64,22.66,22.61,22.65,12600.0,21.5208,21.5398,21.4923,21.5303,12600.0
2011-08-30 13:00:00,22.66,22.66,22.61,22.62,8000.0,21.5398,21.5398,21.4923,21.5018,8000.0
2011-08-30 13:05:00,22.61,22.66,22.61,22.66,15400.0,21.4923,21.5398,21.4923,21.5398,15400.0
2011-08-30 13:10:00,22.66,22.71,22.66,22.7,16400.0,21.5398,21.5873,21.5398,21.5778,16400.0
2011-08-30 13:15:00,22.71,22.72,22.68,22.7,17200.0,21.5873,21.5968,21.5588,21.5778,17200.0
2011-08-30 13:20:00,22.7,22.74,22.7,22.74,6000.0,21.5778,21.6159,21.5778,21.6159,6000.0
2011-08-30 13:25:00,22.75,22.75,22.7,22.72,15200.0,21.6254,21.6254,21.5778,21.5968,15200.0
2011-08-30 13:30:00,22.73,22.75,22.72,22.72,94800.0,21.6063,21.6254,21.5968,21.5968,94800.0
2011-08-30 13:35:00,22.72,22.73,22.72,22.73,11800.0,21.5968,21.6063,21.5968,21.6063,11800.0
2011-08-30 13:40:00,22.74,22.75,22.74,22.75,32600.0,21.6159,21.6254,21.6159,21.6254,32600.0
2011-08-30 13:45:00,22.75,22.8,22.75,22.75,25600.0,21.6254,21.6729,21.6254,21.6254,25600.0
2011-08-30 13:50:00,22.75,22.75,22.72,22.75,38200.0,21.6254,21.6254,21.5968,21.6254,38200.0
2011-08-30 13:55:00,22.75,22.77,22.74,22.75,50000.0,21.6254,21.6444,21.6159,21.6254,50000.0
2011-08-30 14:00:00,22.75,22.82,22.75,22.78,78000.0,21.6254,21.6919,21.6254,21.6539,78000.0
2011-08-30 14:05:00,22.78,22.8,22.75,22.79,86600.0,21.6539,21.6729,21.6254,21.6634,86600.0
2011-08-30 14:10:00,22.79,22.84,22.74,22.84,32800.0,21.6634,21.7109,21.6159,21.7109,32800.0
2011-08-30 14:15:00,22.84,22.85,22.78,22.78,59200.0,21.7109,21.7204,21.6539,21.6539,59200.0
2011-08-30 14:20:00,22.78,22.81,22.77,22.8,13200.0,21.6539,21.6824,21.6444,21.6729,13200.0
2011-08-30 14:25:00,22.8,22.88,22.8,22.88,6800.0,21.6729,21.7489,21.6729,21.7489,6800.0
2011-08-30 14:30:00,22.88,22.9,22.83,22.85,23000.0,21.7489,21.7679,21.7014,21.7204,23000.0
2011-08-30 14:35:00,22.85,22.87,22.82,22.84,20200.0,21.7204,21.7394,21.6919,21.7109,20200.0
2011-08-30 14:40:00,22.84,22.86,22.83,22.86,9600.0,21.7109,21.7299,21.7014,21.7299,9600.0
2011-08-30 14:45:00,22.85,22.86,22.81,22.82,10400.0,21.7204,21.7299,21.6824,21.6919,10400.0
2011-08-30 14:50:00,22.83,22.86,22.77,22.79,12000.0,21.7014,21.7299,21.6444,21.6634,12000.0
2011-08-30 14:55:00,22.79,22.86,22.78,22.86,13800.0,21.6634,21.7299,21.6539,21.7299,13800.0
2011-08-30 15:00:00,22.86,22.86,22.81,22.83,9400.0,21.7299,21.7299,21.6824,21.7014,9400.0
2011-08-30 15:05:00,22.82,22.85,22.81,22.84,11800.0,21.6919,21.7204,21.6824,21.7109,11800.0
2011-08-30 15:10:00,22.84,22.84,22.79,22.8,8200.0,21.7109,21.7109,21.6634,21.6729,8200.0
2011-08-30 15:15:00,22.81,22.83,22.79,22.83,16800.0,21.6824,21.7014,21.6634,21.7014,16800.0
2011-08-30 15:20:00,22.83,22.85,22.82,22.84,8600.0,21.7014,21.7204,21.6919,21.7109,8600.0
2011-08-30 15:25:00,22.85,22.86,22.79,22.82,56000.0,21.7204,21.7299,21.6634,21.6919,56000.0
2011-08-30 15:30:00,22.82,22.87,22.81,22.87,22600.0,21.6919,21.7394,21.6824,21.7394,22600.0
2011-08-30 15:35:00,22.88,22.89,22.86,22.89,17400.0,21.7489,21.7584,21.7299,21.7584,17400.0
2011-08-30 15:40:00,22.9,22.92,22.88,22.9,42800.0,21.7679,21.787,21.7489,21.7679,42800.0
2011-08-30 15:45:00,22.91,22.92,22.85,22.88,42400.0,21.7775,21.787,21.7204,21.7489,42400.0
2011-08-30 15:50:00,22.88,22.88,22.82,22.84,21000.0,21.7489,21.7489,21.6919,21.7109,21000.0
2011-08-30 15:55:00,22.83,22.84,22.77,22.77,60800.0,21.7014,21.7109,21.6444,21.6444,60800.0
2011-08-31 09:30:00,22.91,22.92,22.89,22.92,4800.0,21.7775,21.787,21.7584,21.787,4800.0
2011-08-31 09:35:00,22.94,22.97,22.94,22.97,1600.0,21.806,21.8345,21.806,21.8345,1600.0
2011-08-31 09:40:00,22.95,23.07,22.95,23.06,10000.0,21.8155,21.9295,21.8155,21.92,10000.0
2011-08-31 09:45:00,23.07,23.07,22.99,23.02,6800.0,21.9295,21.9295,21.8535,21.882,6800.0
2011-08-31 09:50:00,23.02,23.04,22.99,23.04,13400.0,21.882,21.901,21.8535,21.901,13400.0
2011-08-31 09:55:00,23.03,23.05,23.02,23.04,6600.0,21.8915,21.9105,21.882,21.901,6600.0
2011-08-31 10:00:00,23.06,23.08,22.99,23.0,20400.0,21.92,21.939,21.8535,21.863,20400.0
2011-08-31 10:05:00,22.99,23.02,22.98,22.98,17800.0,21.8535,21.882,21.844,21.844,17800.0
2011-08-31 10:10:00,22.99,23.02,22.99,23.0,20600.0,21.8535,21.882,21.8535,21.863,20600.0
2011-08-31 10:15:00,23.0,23.08,23.0,23.06,6400.0,21.863,21.939,21.863,21.92,6400.0
2011-08-31 10:20:00,23.06,23.06,23.02,23.03,10600.0,21.92,21.92,21.882,21.8915,10600.0
2011-08-31 10:25:00,23.02,23.04,23.02,23.03,8600.0,21.882,21.901,21.882,21.8915,8600.0
2011-08-31 10:30:00,23.03,23.06,23.02,23.06,17200.0,21.8915,21.92,21.882,21.92,17200.0
2011-08-31 10:35:00,23.07,23.11,23.07,23.1,8800.0,21.9295,21.9676,21.9295,21.9581,8800.0
2011-08-31 10:40:00,23.11,23.11,23.08,23.08,2800.0,21.9676,21.9676,21.939,21.939,2800.0
2011-08-31 10:45:00,23.1,23.11,23.04,23.05,8400.0,21.9581,21.9676,21.901,21.9105,8400.0
2011-08-31 10:50:00,23.05,23.07,23.04,23.05,7600.0,21.9105,21.9295,21.901,21.9105,7600.0
2011-08-31 10:55:00,23.04,23.05,23.01,23.03,2600.0,21.901,21.9105,21.8725,21.8915,2600.0
2011-08-31 11:00:00,23.04,23.05,22.99,23.0,12200.0,21.901,21.9105,21.8535,21.863,12200.0
2011-08-31 11:05:00,23.0,23.02,22.99,23.01,10800.0,21.863,21.882,21.8535,21.8725,10800.0
2011-08-31 11:10:00,23.02,23.03,23.0,23.02,10200.0,21.882,21.8915,21.863,21.882,10200.0
2011-08-31 11:15:00,23.01,23.01,22.98,22.98,9000.0,21.8725,21.8725,21.844,21.844,9000.0
2011-08-31 11:20:00,22.98,22.98,22.92,22.93,6800.0,21.844,21.844,21.787,21.7965,6800.0
2011-08-31 11:25:00,22.93,22.95,22.92,22.94,10600.0,21.7965,21.8155,21.787,21.806,10600.0
2011-08-31 11:30:00,22.94,22.94,22.9,22.92,12200.0,21.806,21.806,21.7679,21.787,12200.0
2011-08-31 11:35:00,22.93,22.97,22.93,22.94,8000.0,21.7965,21.8345,21.7965,21.806,8000.0
2011-08-31 11:40:00,22.98,22.99,22.97,22.99,6600.0,21.844,21.8535,21.8345,21.8535,6600.0
2011-08-31 11:45:00,22.99,23.0,22.97,22.97,5800.0,21.8535,21.863,21.8345,21.8345,5800.0
2011-08-31 11:50:00,22.97,22.98,22.95,22.96,6800.0,21.8345,21.844,21.8155,21.825,6800.0
2011-08-31 11:55:00,22.96,22.96,22.91,22.92,10000.0,21.825,21.825,21.7775,21.787,10000.0
2011-08-31 12:00:00,22.91,22.93,22.9,22.9,11800.0,21.7775,21.7965,21.7679,21.7679,11800.0
2011-08-31 12:05:00,22.9,22.92,22.9,22.9,23000.0,21.7679,21.787,21.7679,21.7679,23000.0
2011-08-31 12:10:00,22.9,22.93,22.9,22.93,7600.0,21.7679,21.7965,21.7679,21.7965,7600.0
2011-08-31 12:15:00,22.93,22.93,22.91,22.92,12800.0,21.7965,21.7965,21.7775,21.787,12800.0
2011-08-31 12:20:00,22.92,22.96,22.92,22.96,8400.0,21.787,21.825,21.787,21.825,8400.0
2011-08-31 12:25:00,22.97,22.99,22.96,22.97,12800.0,21.8345,21.8535,21.825,21.8345,12800.0
2011-08-31 12:30:00,22.97,22.99,22.96,22.96,23200.0,21.8345,21.8535,21.825,21.825,23200.0
2011-08-31 12:35:00,22.97,22.99,22.95,22.95,13000.0,21.8345,21.8535,21.8155,21.8155,13000.0
2011-08-31 12:40:00,22.95,22.96,22.92,22.93,14000.0,21.8155,21.825,21.787,21.7965,14000.0
2011-08-31 12:45:00,22.93,22.96,22.91,22.95,8000.0,21.7965,21.825,21.7775,21.8155,8000.0
2011-08-31 12:50:00,22.96,22.99,22.96,22.98,9600.0,21.825,21.8535,21.825,21.844,9600.0
2011-08-31 12:55:00,22.98,22.98,22.97,22.98,9800.0,21.844,21.844,21.8345,21.844,9800.0
2011-08-31 13:00:00,22.98,23.0,22.96,22.96,15000.0,21.844,21.863,21.825,21.825,15000.0
2011-08-31 13:05:00,22.96,22.96,22.94,22.94,6400.0,21.825,21.825,21.806,21.806,6400.0
2011-08-31 13:10:00,22.94,22.99,22.94,22.99,7800.0,21.806,21.8535,21.806,21.8535,7800.0
2011-08-31 13:15:00,22.99,22.99,22.94,22.95,4800.0,21.8535,21.8535,21.806,21.8155,4800.0
2011-08-31 13:20:00,22.95,22.98,22.95,22.97,16200.0,21.8155,21.844,21.8155,21.8345,16200.0
2011-08-31 13:25:00,22.98,22.99,22.96,22.98,18000.0,21.844,21.8535,21.825,21.844,18000.0
2011-08-31 13:30:00,22.99,22.99,22.96,22.98,20200.0,21.8535,21.8535,21.825,21.844,20200.0
2011-08-31 13:35:00,22.97,23.0,22.97,22.98,8600.0,21.8345,21.863,21.8345,21.844,8600.0
2011-08-31 13:40:00,22.98,23.0,22.96,22.96,17600.0,21.844,21.863,21.825,21.825,17600.0
2011-08-31 13:45:00,22.96,22.96,22.93,22.93,5600.0,21.825,21.825,21.7965,21.7965,5600.0
2011-08-31 13:50:00,22.93,22.94,22.91,22.92,9000.0,21.7965,21.806,21.7775,21.787,9000.0
2011-08-31 13:55:00,22.91,22.93,22.9,22.91,12000.0,21.7775,21.7965,21.7679,21.7775,12000.0
2011-08-31 14:00:00,22.91,22.92,22.87,22.89,12800.0,21.7775,21.787,21.7394,21.7584,12800.0
2011-08-31 14:05:00,22.89,22.89,22.86,22.88,12000.0,21.7584,21.7584,21.7299,21.7489,12000.0
2011-08-31 14:10:00,22.88,22.88,22.85,22.85,6000.0,21.7489,21.7489,21.7204,21.7204,6000.0
2011-08-31 14:15:00,22.86,22.87,22.85,22.85,9000.0,21.7299,21.7394,21.7204,21.7204,9000.0
2011-08-31 14:20:00,22.85,22.89,22.85,22.89,11200.0,21.7204,21.7584,21.7204,21.7584,11200.0
2011-08-31 14:25:00,22.89,22.92,22.88,22.91,5200.0,21.7584,21.787,21.7489,21.7775,5200.0
2011-08-31 14:30:00,22.91,22.91,22.85,22.86,11000.0,21.7775,21.7775,21.7204,21.7299,11000.0
2011-08-31 14:35:00,22.86,22.86,22.81,22.85,21000.0,21.7299,21.7299,21.6824,21.7204,21000.0
2011-08-31 14:40:00,22.85,22.85,22.78,22.78,14400.0,21.7204,21.7204,21.6539,21.6539,14400.0
2011-08-31 14:45:00,22.78,22.84,22.77,22.83,11600.0,21.6539,21.7109,21.6444,21.7014,11600.0
2011-08-31 14:50:00,22.83,22.83,22.74,22.74,18800.0,21.7014,21.7014,21.6159,21.6159,18800.0
2011-08-31 14:55:00,22.74,22.77,22.72,22.76,23600.0,21.6159,21.6444,21.5968,21.6349,23600.0
2011-08-31 15:00:00,22.76,22.8,22.75,22.78,11200.0,21.6349,21.6729,21.6254,21.6539,11200.0
2011-08-31 15:05:00,22.81,22.86,22.8,22.85,13200.0,21.6824,21.7299,21.6729,21.7204,13200.0
2011-08-31 15:10:00,22.84,22.84,22.75,22.75,31400.0,21.7109,21.7109,21.6254,21.6254,31400.0
2011-08-31 15:15:00,22.75,22.75,22.7,22.74,41400.0,21.6254,21.6254,21.5778,21.6159,41400.0
2011-08-31 15:20:00,22.74,22.82,22.74,22.8,16400.0,21.6159,21.6919,21.6159,21.6729,16400.0
2011-08-31 15:25:00,22.8,22.83,22.78,22.83,12000.0,21.6729,21.7014,21.6539,21.7014,12000.0
2011-08-31 15:30:00,22.83,22.86,22.81,22.83,14800.0,21.7014,21.7299,21.6824,21.7014,14800.0
2011-08-31 15:35:00,22.83,22.88,22.83,22.86,16400.0,21.7014,21.7489,21.7014,21.7299,16400.0
2011-08-31 15:40:00,22.86,22.93,22.86,22.93,9400.0,21.7299,21.7965,21.7299,21.7965,9400.0
2011-08-31 15:45:00,22.93,22.99,22.92,22.98,58800.0,21.7965,21.8535,21.787,21.844,58800.0
2011-08-31 15:50:00,22.98,22.99,22.86,22.86,104000.0,21.844,21.8535,21.7299,21.7299,104000.0
2011-08-31 15:55:00,22.86,22.91,22.86,22.91,143600.0,21.7299,21.7775,21.7299,21.7775,143600.0
2011-09-01 09:30:00,22.92,22.97,22.85,22.95,11200.0,21.787,21.8345,21.7204,21.8155,11200.0
2011-09-01 09:35:00,22.95,23.05,22.93,22.96,5800.0,21.8155,21.9105,21.7965,21.825,5800.0
2011-09-01 09:40:00,23.0,23.03,22.95,22.95,8400.0,21.863,21.8915,21.8155,21.8155,8400.0
2011-09-01 09:45:00,22.92,22.94,22.86,22.92,10600.0,21.787,21.806,21.7299,21.787,10600.0
2011-09-01 09:50:00,22.93,22.99,22.92,22.93,7200.0,21.7965,21.8535,21.787,21.7965,7200.0
2011-09-01 09:55:00,22.92,22.93,22.88,22.9,4400.0,21.787,21.7965,21.7489,21.7679,4400.0
2011-09-01 10:00:00,22.87,23.19,22.87,23.09,29400.0,21.7394,22.0436,21.7394,21.9486,29400.0
2011-09-01 10:05:00,23.09,23.13,23.04,23.11,6400.0,21.9486,21.9866,21.901,21.9676,6400.0
2011-09-01 10:10:00,23.06,23.07,22.97,22.97,10800.0,21.92,21.9295,21.8345,21.8345,10800.0
2011-09-01 10:15:00,22.96,23.0,22.92,22.96,6200.0,21.825,21.863,21.787,21.825,6200.0
2011-09-01 10:20:00,22.98,22.99,22.95,22.98,11800.0,21.844,21.8535,21.8155,21.844,11800.0
2011-09-01 10:25:00,22.98,23.0,22.93,22.93,16600.0,21.844,21.863,21.7965,21.7965,16600.0
2011-09-01 10:30:00,22.91,22.92,22.81,22.83,10800.0,21.7775,21.787,21.6824,21.7014,10800.0
2011-09-01 10:35:00,22.82,22.96,22.82,22.95,10000.0,21.6919,21.825,21.6919,21.8155,10000.0
2011-09-01 10:40:00,22.93,22.99,22.93,22.96,9000.0,21.7965,21.8535,21.7965,21.825,9000.0
2011-09-01 10:45:00,22.95,22.95,22.86,22.86,6200.0,21.8155,21.8155,21.7299,21.7299,6200.0
2011-09-01 10:50:00,22.86,22.91,22.86,22.88,8200.0,21.7299,21.7775,21.7299,21.7489,8200.0
2011-09-01 10:55:00,22.87,22.89,22.83,22.83,7400.0,21.7394,21.7584,21.7014,21.7014,7400.0
2011-09-01 11:00:00,22.85,22.86,22.83,22.86,4200.0,21.7204,21.7299,21.7014,21.7299,4200.0
2011-09-01 11:05:00,22.86,22.86,22.83,22.83,5600.0,21.7299,21.7299,21.7014,21.7014,5600.0
2011-09-01 11:10:00,22.82,22.86,22.81,22.81,8200.0,21.6919,21.7299,21.6824,21.6824,8200.0
2011-09-01 11:15:00,22.81,22.83,22.81,22.83,6200.0,21.6824,21.7014,21.6824,21.7014,6200.0
2011-09-01 11:20:00,22.82,22.86,22.81,22.84,9400.0,21.6919,21.7299,21.6824,21.7109,9400.0
2011-09-01 11:25:00,22.85,22.86,22.83,22.85,7600.0,21.7204,21.7299,21.7014,21.7204,7600.0
2011-09-01 11:30:00,22.86,22.88,22.86,22.88,10000.0,21.7299,21.7489,21.7299,21.7489,10000.0
2011-09-01 11:35:00,22.88,22.88,22.83,22.84,11000.0,21.7489,21.7489,21.7014,21.7109,11000.0
2011-09-01 11:40:00,22.84,22.85,22.78,22.78,36000.0,21.7109,21.7204,21.6539,21.6539,36000.0
2011-09-01 11:45:00,22.78,22.81,22.78,22.8,15200.0,21.6539,21.6824,21.6539,21.6729,15200.0
2011-09-01 11:50:00,22.8,22.83,22.78,22.82,18600.0,21.6729,21.7014,21.6539,21.6919,18600.0
2011-09-01 11:55:00,22.83,22.84,22.82,22.84,7200.0,21.7014,21.7109,21.6919,21.7109,7200.0
2011-09-01 12:00:00,22.84,22.84,22.79,22.8,12400.0,21.7109,21.7109,21.6634,21.6729,12400.0
2011-09-01 12:05:00,22.8,22.8,22.76,22.79,15200.0,21.6729,21.6729,21.6349,21.6634,15200.0
2011-09-01 12:10:00,22.79,22.8,22.78,22.79,9800.0,21.6634,21.6729,21.6539,21.6634,9800.0
2011-09-01 12:15:00,22.79,22.79,22.74,22.75,15800.0,21.6634,21.6634,21.6159,21.6254,15800.0
2011-09-01 12:20:00,22.76,22.8,22.76,22.79,9000.0,21.6349,21.6729,21.6349,21.6634,9000.0
2011-09-01 12:25:00,22.79,22.79,22.75,22.77,14200.0,21.6634,21.6634,21.6254,21.6444,14200.0
2011-09-01 12:30:00,22.78,22.79,22.75,22.75,16000.0,21.6539,21.6634,21.6254,21.6254,16000.0
2011-09-01 12:35:00,22.76,22.77,22.75,22.75,15800.0,21.6349,21.6444,21.6254,21.6254,15800.0
2011-09-01 12:40:00,22.75,22.75,22.74,22.75,12000.0,21.6254,21.6254,21.6159,21.6254,12000.0
2011-09-01 12:45:00,22.75,22.77,22.73,22.76,16600.0,21.6254,21.6444,21.6063,21.6349,16600.0
2011-09-01 12:50:00,22.75,22.75,22.7,22.71,21000.0,21.6254,21.6254,21.5778,21.5873,21000.0
2011-09-01 12:55:00,22.72,22.74,22.72,22.73,20000.0,21.5968,21.6159,21.5968,21.6063,20000.0
2011-09-01 13:00:00,22.72,22.74,22.68,22.73,19200.0,21.5968,21.6159,21.5588,21.6063,19200.0
2011-09-01 13:05:00,22.72,22.72,22.68,22.68,17400.0,21.5968,21.5968,21.5588,21.5588,17400.0
2011-09-01 13:10:00,22.68,22.7,22.68,22.7,21000.0,21.5588,21.5778,21.5588,21.5778,21000.0
2011-09-01 13:15:00,22.7,22.7,22.68,22.69,11200.0,21.5778,21.5778,21.5588,21.5683,11200.0
2011-09-01 13:20:00,22.7,22.71,22.67,22.67,21600.0,21.5778,21.5873,21.5493,21.5493,21600.0
2011-09-01 13:25:00,22.67,22.73,22.66,22.7,14800.0,21.5493,21.6063,21.5398,21.5778,14800.0
2011-09-01 13:30:00,22.69,22.7,22.65,22.67,20200.0,21.5683,21.5778,21.5303,21.5493,20200.0
2011-09-01 13:35:00,22.67,22.67,22.6,22.6,17200.0,21.5493,21.5493,21.4828,21.4828,17200.0
2011-09-01 13:40:00,22.6,22.6,22.54,22.58,27600.0,21.4828,21.4828,21.4257,21.4638,27600.0
2011-09-01 13:45:00,22.57,22.59,22.56,22.59,16000.0,21.4543,21.4733,21.4448,21.4733,16000.0
2011-09-01 13:50:00,22.6,22.6,22.52,22.53,14400.0,21.4828,21.4828,21.4067,21.4162,14400.0
2011-09-01 13:55:00,22.53,22.54,22.5,22.5,19600.0,21.4162,21.4257,21.3877,21.3877,19600.0
2011-09-01 14:00:00,22.5,22.54,22.5,22.5,17800.0,21.3877,21.4257,21.3877,21.3877,17800.0
2011-09-01 14:05:00,22.52,22.53,22.5,22.51,18000.0,21.4067,21.4162,21.3877,21.3972,18000.0
2011-09-01 14:10:00,22.5,22.52,22.47,22.5,22800.0,21.3877,21.4067,21.3592,21.3877,22800.0
2011-09-01 14:15:00,22.5,22.53,22.48,22.49,21800.0,21.3877,21.4162,21.3687,21.3782,21800.0
2011-09-01 14:20:00,22.49,22.54,22.47,22.54,52200.0,21.3782,21.4257,21.3592,21.4257,52200.0
2011-09-01 14:25:00,22.54,22.56,22.52,22.53,22400.0,21.4257,21.4448,21.4067,21.4162,22400.0
2011-09-01 14:30:00,22.53,22.6,22.53,22.58,12400.0,21.4162,21.4828,21.4162,21.4638,12400.0
2011-09-01 14:35:00,22.59,22.6,22.58,22.58,7200.0,21.4733,21.4828,21.4638,21.4638,7200.0
2011-09-01 14:40:00,22.6,22.61,22.58,22.58,10000.0,21.4828,21.4923,21.4638,21.4638,10000.0
2011-09-01 14:45:00,22.59,22.59,22.56,22.58,14000.0,21.4733,21.4733,21.4448,21.4638,14000.0
2011-09-01 14:50:00,22.58,22.59,22.55,22.59,19000.0,21.4638,21.4733,21.4352,21.4733,19000.0
2011-09-01 14:55:00,22.59,22.59,22.56,22.57,14000.0,21.4733,21.4733,21.4448,21.4543,14000.0
2011-09-01 15:00:00,22.58,22.58,22.53,22.53,23200.0,21.4638,21.4638,21.4162,21.4162,23200.0
2011-09-01 15:05:00,22.52,22.53,22.49,22.5,34400.0,21.4067,21.4162,21.3782,21.3877,34400.0
2011-09-01 15:10:00,22.5,22.55,22.5,22.53,25400.0,21.3877,21.4352,21.3877,21.4162,25400.0
2011-09-01 15:15:00,22.53,22.54,22.52,22.53,38000.0,21.4162,21.4257,21.4067,21.4162,38000.0
2011-09-01 15:20:00,22.52,22.57,22.5,22.57,31200.0,21.4067,21.4543,21.3877,21.4543,31200.0
2011-09-01 15:25:00,22.57,22.59,22.52,22.52,26600.0,21.4543,21.4733,21.4067,21.4067,26600.0
2011-09-01 15:30:00,22.52,22.52,22.49,22.51,79400.0,21.4067,21.4067,21.3782,21.3972,79400.0
2011-09-01 15:35:00,22.51,22.52,22.49,22.5,68200.0,21.3972,21.4067,21.3782,21.3877,68200.0
2011-09-01 15:40:00,22.5,22.53,22.48,22.53,69800.0,21.3877,21.4162,21.3687,21.4162,69800.0
2011-09-01 15:45:00,22.54,22.54,22.49,22.53,50800.0,21.4257,21.4257,21.3782,21.4162,50800.0
2011-09-01 15:50:00,22.53,22.54,22.47,22.49,53000.0,21.4162,21.4257,21.3592,21.3782,53000.0
2011-09-01 15:55:00,22.5,22.5,22.44,22.48,125000.0,21.3877,21.3877,21.3307,21.3687,125000.0
2011-09-02 09:30:00,22.11,22.17,22.09,22.11,10200.0,21.017,21.074,20.998,21.017,10200.0
2011-09-02 09:35:00,22.11,22.11,22.02,22.08,8800.0,21.017,21.017,20.9314,20.9885,8800.0
2011-09-02 09:40:00,22.02,22.04,21.99,22.0,15000.0,20.9314,20.9505,20.9029,20.9124,15000.0
2011-09-02 09:45:00,22.0,22.13,21.96,22.07,16000.0,20.9124,21.036,20.8744,20.979,16000.0
2011-09-02 09:50:00,22.09,22.11,22.05,22.05,9200.0,20.998,21.017,20.96,20.96,9200.0
2011-09-02 09:55:00,22.04,22.1,22.02,22.1,3200.0,20.9505,21.0075,20.9314,21.0075,3200.0
2011-09-02 10:00:00,22.13,22.13,22.07,22.09,10800.0,21.036,21.036,20.979,20.998,10800.0
2011-09-02 10:05:00,22.09,22.16,22.04,22.15,12000.0,20.998,21.0645,20.9505,21.055,12000.0
2011-09-02 10:10:00,22.15,22.2,22.15,22.16,8000.0,21.055,21.1025,21.055,21.0645,8000.0
2011-09-02 10:15:00,22.17,22.18,22.11,22.17,6600.0,21.074,21.0835,21.017,21.074,6600.0
2011-09-02 10:20:00,22.18,22.18,22.13,22.16,7000.0,21.0835,21.0835,21.036,21.0645,7000.0
2011-09-02 10:25:00,22.16,22.19,22.15,22.18,13600.0,21.0645,21.093,21.055,21.0835,13600.0
2011-09-02 10:30:00,22.16,22.16,22.11,22.15,6400.0,21.0645,21.0645,21.017,21.055,6400.0
2011-09-02 10:35:00,22.14,22.16,22.12,22.16,4400.0,21.0455,21.0645,21.0265,21.0645,4400.0
2011-09-02 10:40:00,22.16,22.2,22.15,22.17,52400.0,21.0645,21.1025,21.055,21.074,52400.0
2011-09-02 10:45:00,22.16,22.17,22.09,22.13,80200.0,21.0645,21.074,20.998,21.036,80200.0
2011-09-02 10:50:00,22.13,22.15,22.1,22.15,5800.0,21.036,21.055,21.0075,21.055,5800.0
2011-09-02 10:55:00,22.13,22.21,22.13,22.2,4400.0,21.036,21.1121,21.036,21.1025,4400.0
2011-09-02 11:00:00,22.19,22.22,22.18,22.21,9600.0,21.093,21.1216,21.0835,21.1121,9600.0
2011-09-02 11:05:00,22.21,22.23,22.18,22.2,10600.0,21.1121,21.1311,21.0835,21.1025,10600.0
2011-09-02 11:10:00,22.2,22.27,22.2,22.25,11000.0,21.1025,21.1691,21.1025,21.1501,11000.0
2011-09-02 11:15:00,22.25,22.28,22.24,22.24,8800.0,21.1501,21.1786,21.1406,21.1406,8800.0
2011-09-02 11:20:00,22.25,22.27,22.21,22.23,14400.0,21.1501,21.1691,21.1121,21.1311,14400.0
2011-09-02 11:25:00,22.23,22.26,22.23,22.25,15600.0,21.1311,21.1596,21.1311,21.1501,15600.0
2011-09-02 11:30:00,22.25,22.25,22.19,22.19,23000.0,21.1501,21.1501,21.093,21.093,23000.0
2011-09-02 11:35:00,22.2,22.21,22.18,22.19,21400.0,21.1025,21.1121,21.0835,21.093,21400.0
2011-09-02 11:40:00,22.19,22.21,22.19,22.2,7400.0,21.093,21.1121,21.093,21.1025,7400.0
2011-09-02 11:45:00,22.2,22.2,22.18,22.18,10600.0,21.1025,21.1025,21.0835,21.0835,10600.0
2011-09-02 11:50:00,22.18,22.2,22.17,22.18,12200.0,21.0835,21.1025,21.074,21.0835,12200.0
2011-09-02 11:55:00,22.17,22.17,22.15,22.15,7400.0,21.074,21.074,21.055,21.055,7400.0
2011-09-02 12:00:00,22.15,22.18,22.14,22.17,7800.0,21.055,21.0835,21.0455,21.074,7800.0
2011-09-02 12:05:00,22.17,22.2,22.16,22.17,9800.0,21.074,21.1025,21.0645,21.074,9800.0
2011-09-02 12:10:00,22.16,22.2,22.16,22.18,10800.0,21.0645,21.1025,21.0645,21.0835,10800.0
2011-09-02 12:15:00,22.18,22.18,22.16,22.17,6400.0,21.0835,21.0835,21.0645,21.074,6400.0
2011-09-02 12:20:00,22.17,22.17,22.14,22.14,6000.0,21.074,21.074,21.0455,21.0455,6000.0
2011-09-02 12:25:00,22.11,22.13,22.11,22.13,3600.0,21.017,21.036,21.017,21.036,3600.0
2011-09-02 12:30:00,22.13,22.13,22.1,22.12,10800.0,21.036,21.036,21.0075,21.0265,10800.0
2011-09-02 12:35:00,22.12,22.12,22.09,22.11,8400.0,21.0265,21.0265,20.998,21.017,8400.0
2011-09-02 12:40:00,22.11,22.11,22.08,22.1,8400.0,21.017,21.017,20.9885,21.0075,8400.0
2011-09-02 12:45:00,22.1,22.11,22.08,22.08,12000.0,21.0075,21.017,20.9885,20.9885,12000.0
2011-09-02 12:50:00,22.09,22.09,22.07,22.08,4800.0,20.998,20.998,20.979,20.9885,4800.0
2011-09-02 12:55:00,22.09,22.1,22.08,22.09,6600.0,20.998,21.0075,20.9885,20.998,6600.0
2011-09-02 13:00:00,22.1,22.11,22.04,22.05,10400.0,21.0075,21.017,20.9505,20.96,10400.0
2011-09-02 13:05:00,22.05,22.05,22.03,22.03,12400.0,20.96,20.96,20.941,20.941,12400.0
2011-09-02 13:10:00,22.03,22.06,22.03,22.04,12000.0,20.941,20.9695,20.941,20.9505,12000.0
2011-09-02 13:15:00,22.03,22.05,22.0,22.02,21600.0,20.941,20.96,20.9124,20.9314,21600.0
2011-09-02 13:20:00,22.02,22.02,22.0,22.0,17400.0,20.9314,20.9314,20.9124,20.9124,17400.0
2011-09-02 13:25:00,22.0,22.0,21.99,22.0,9600.0,20.9124,20.9124,20.9029,20.9124,9600.0
2011-09-02 13:30:00,22.0,22.02,21.99,22.0,19400.0,20.9124,20.9314,20.9029,20.9124,19400.0
2011-09-02 13:35:00,22.0,22.0,21.98,21.98,18600.0,20.9124,20.9124,20.8934,20.8934,18600.0
2011-09-02 13:40:00,21.98,21.99,21.97,21.97,19000.0,20.8934,20.9029,20.8839,20.8839,19000.0
2011-09-02 13:45:00,21.97,21.99,21.97,21.99,9600.0,20.8839,20.9029,20.8839,20.9029,9600.0
2011-09-02 13:50:00,21.99,22.0,21.98,21.98,12000.0,20.9029,20.9124,20.8934,20.8934,12000.0
2011-09-02 13:55:00,21.99,22.0,21.99,22.0,24800.0,20.9029,20.9124,20.9029,20.9124,24800.0
2011-09-02 14:00:00,22.0,22.02,21.99,21.99,21600.0,20.9124,20.9314,20.9029,20.9029,21600.0
2011-09-02 14:05:00,21.99,22.0,21.97,21.99,22000.0,20.9029,20.9124,20.8839,20.9029,22000.0
2011-09-02 14:10:00,21.99,22.0,21.92,21.94,58600.0,20.9029,20.9124,20.8364,20.8554,58600.0
2011-09-02 14:15:00,21.94,21.94,21.9,21.91,19400.0,20.8554,20.8554,20.8174,20.8269,19400.0
2011-09-02 14:20:00,21.92,21.93,21.92,21.93,17400.0,20.8364,20.8459,20.8364,20.8459,17400.0
2011-09-02 14:25:00,21.93,21.96,21.92,21.96,19600.0,20.8459,20.8744,20.8364,20.8744,19600.0
2011-09-02 14:30:00,21.95,21.96,21.92,21.93,65600.0,20.8649,20.8744,20.8364,20.8459,65600.0
2011-09-02 14:35:00,21.94,21.97,21.93,21.97,20800.0,20.8554,20.8839,20.8459,20.8839,20800.0
2011-09-02 14:40:00,21.97,21.99,21.96,21.97,20000.0,20.8839,20.9029,20.8744,20.8839,20000.0
2011-09-02 14:45:00,21.98,21.99,21.95,21.95,21400.0,20.8934,20.9029,20.8649,20.8649,21400.0
2011-09-02 14:50:00,21.95,22.0,21.95,22.0,38200.0,20.8649,20.9124,20.8649,20.9124,38200.0
2011-09-02 14:55:00,22.0,22.0,21.95,21.96,17200.0,20.9124,20.9124,20.8649,20.8744,17200.0
2011-09-02 15:00:00,21.96,21.97,21.95,21.96,16000.0,20.8744,20.8839,20.8649,20.8744,16000.0
2011-09-02 15:05:00,21.95,21.97,21.93,21.96,13600.0,20.8649,20.8839,20.8459,20.8744,13600.0
2011-09-02 15:10:00,21.96,21.96,21.93,21.96,16200.0,20.8744,20.8744,20.8459,20.8744,16200.0
2011-09-02 15:15:00,21.95,21.96,21.93,21.96,21400.0,20.8649,20.8744,20.8459,20.8744,21400.0
2011-09-02 15:20:00,21.96,21.99,21.96,21.98,13400.0,20.8744,20.9029,20.8744,20.8934,13400.0
2011-09-02 15:25:00,21.98,21.99,21.96,21.96,11600.0,20.8934,20.9029,20.8744,20.8744,11600.0
2011-09-02 15:30:00,21.97,22.0,21.95,22.0,14800.0,20.8839,20.9124,20.8649,20.9124,14800.0
2011-09-02 15:35:00,22.01,22.02,21.97,22.0,17400.0,20.9219,20.9314,20.8839,20.9124,17400.0
2011-09-02 15:40:00,22.0,22.02,21.98,21.99,18200.0,20.9124,20.9314,20.8934,20.9029,18200.0
2011-09-02 15:45:00,21.99,21.99,21.94,21.96,35800.0,20.9029,20.9029,20.8554,20.8744,35800.0
2011-09-02 15:50:00,21.96,21.98,21.93,21.98,34400.0,20.8744,20.8934,20.8459,20.8934,34400.0
2011-09-02 15:55:00,21.97,21.98,21.9,21.9,79000.0,20.8839,20.8934,20.8174,20.8174,79000.0
2011-09-06 09:30:00,21.25,21.27,21.19,21.27,26000.0,20.1995,20.2185,20.1425,20.2185,26000.0
2011-09-06 09:35:00,21.34,21.4,21.27,21.34,18400.0,20.2851,20.3421,20.2185,20.2851,18400.0
2011-09-06 09:40:00,21.34,21.36,21.3,21.33,5400.0,20.2851,20.3041,20.247,20.2756,5400.0
2011-09-06 09:45:00,21.36,21.42,21.34,21.36,16000.0,20.3041,20.3611,20.2851,20.3041,16000.0
2011-09-06 09:50:00,21.33,21.43,21.32,21.42,10200.0,20.2756,20.3706,20.2661,20.3611,10200.0
2011-09-06 09:55:00,21.42,21.46,21.4,21.45,25200.0,20.3611,20.3991,20.3421,20.3896,25200.0
2011-09-06 10:00:00,21.49,21.54,21.37,21.41,34800.0,20.4276,20.4752,20.3136,20.3516,34800.0
2011-09-06 10:05:00,21.4,21.43,21.37,21.41,32000.0,20.3421,20.3706,20.3136,20.3516,32000.0
2011-09-06 10:10:00,21.43,21.43,21.3,21.32,15800.0,20.3706,20.3706,20.247,20.2661,15800.0
2011-09-06 10:15:00,21.32,21.32,21.25,21.25,6800.0,20.2661,20.2661,20.1995,20.1995,6800.0
2011-09-06 10:20:00,21.28,21.28,21.23,21.23,7800.0,20.228,20.228,20.1805,20.1805,7800.0
2011-09-06 10:25:00,21.25,21.27,21.17,21.18,12400.0,20.1995,20.2185,20.1235,20.133,12400.0
2011-09-06 10:30:00,21.18,21.19,21.15,21.17,13600.0,20.133,20.1425,20.1045,20.1235,13600.0
2011-09-06 10:35:00,21.18,21.22,21.16,21.16,9200.0,20.133,20.171,20.114,20.114,9200.0
2011-09-06 10:40:00,21.17,21.21,21.16,21.17,10800.0,20.1235,20.1615,20.114,20.1235,10800.0
2011-09-06 10:45:00,21.18,21.18,21.12,21.16,19400.0,20.133,20.133,20.0759,20.114,19400.0
2011-09-06 10:50:00,21.16,21.24,21.15,21.21,7000.0,20.114,20.19,20.1045,20.1615,7000.0
2011-09-06 10:55:00,21.22,21.22,21.17,21.2,19800.0,20.171,20.171,20.1235,20.152,19800.0
2011-09-06 11:00:00,21.2,21.27,21.2,21.24,29600.0,20.152,20.2185,20.152,20.19,29600.0
2011-09-06 11:05:00,21.24,21.3,21.23,21.29,28600.0,20.19,20.247,20.1805,20.2375,28600.0
2011-09-06 11:10:00,21.29,21.34,21.26,21.32,45600.0,20.2375,20.2851,20.209,20.2661,45600.0
2011-09-06 11:15:00,21.33,21.35,21.25,21.27,60000.0,20.2756,20.2946,20.1995,20.2185,60000.0
2011-09-06 11:20:00,21.25,21.29,21.23,21.25,25600.0,20.1995,20.2375,20.1805,20.1995,25600.0
2011-09-06 11:25:00,21.25,21.29,21.25,21.27,14800.0,20.1995,20.2375,20.1995,20.2185,14800.0
2011-09-06 11:30:00,21.28,21.32,21.27,21.27,18400.0,20.228,20.2661,20.2185,20.2185,18400.0
2011-09-06 11:35:00,21.28,21.3,21.25,21.25,19600.0,20.228,20.247,20.1995,20.1995,19600.0
2011-09-06 11:40:00,21.25,21.25,21.23,21.24,10600.0,20.1995,20.1995,20.1805,20.19,10600.0
2011-09-06 11:45:00,21.24,21.25,21.19,21.2,14400.0,20.19,20.1995,20.1425,20.152,14400.0
2011-09-06 11:50:00,21.2,21.23,21.18,21.2,24200.0,20.152,20.1805,20.133,20.152,24200.0
2011-09-06 11:55:00,21.18,21.21,21.14,21.14,53400.0,20.133,20.1615,20.095,20.095,53400.0
2011-09-06 12:00:00,21.14,21.16,21.12,21.14,31600.0,20.095,20.114,20.0759,20.095,31600.0
2011-09-06 12:05:00,21.14,21.23,21.14,21.17,45600.0,20.095,20.1805,20.095,20.1235,45600.0
2011-09-06 12:10:00,21.17,21.21,21.16,21.19,25400.0,20.1235,20.1615,20.114,20.1425,25400.0
2011-09-06 12:15:00,21.19,21.2,21.14,21.14,67200.0,20.1425,20.152,20.095,20.095,67200.0
2011-09-06 12:20:00,21.14,21.16,21.14,21.15,55800.0,20.095,20.114,20.095,20.1045,55800.0
2011-09-06 12:25:00,21.15,21.2,21.15,21.19,33800.0,20.1045,20.152,20.1045,20.1425,33800.0
2011-09-06 12:30:00,21.19,21.21,21.18,21.21,23400.0,20.1425,20.1615,20.133,20.1615,23400.0
2011-09-06 12:35:00,21.21,21.22,21.17,21.18,24000.0,20.1615,20.171,20.1235,20.133,24000.0
2011-09-06 12:40:00,21.2,21.2,21.18,21.2,12000.0,20.152,20.152,20.133,20.152,12000.0
2011-09-06 12:45:00,21.21,21.23,21.2,21.21,32800.0,20.1615,20.1805,20.152,20.1615,32800.0
2011-09-06 12:50:00,21.21,21.23,21.17,21.19,42000.0,20.1615,20.1805,20.1235,20.1425,42000.0
2011-09-06 12:55:00,21.2,21.2,21.16,21.18,14000.0,20.152,20.152,20.114,20.133,14000.0
2011-09-06 13:00:00,21.2,21.22,21.2,21.22,18600.0,20.152,20.171,20.152,20.171,18600.0
2011-09-06 13:05:00,21.21,21.23,21.21,21.22,26800.0,20.1615,20.1805,20.1615,20.171,26800.0
2011-09-06 13:10:00,21.22,21.27,21.22,21.25,28600.0,20.171,20.2185,20.171,20.1995,28600.0
2011-09-06 13:15:00,21.25,21.29,21.24,21.29,12000.0,20.1995,20.2375,20.19,20.2375,12000.0
2011-09-06 13:20:00,21.28,21.3,21.26,21.27,20400.0,20.228,20.247,20.209,20.2185,20400.0
2011-09-06 13:25:00,21.27,21.27,21.25,21.26,21000.0,20.2185,20.2185,20.1995,20.209,21000.0
2011-09-06 13:30:00,21.26,21.27,21.24,21.24,37200.0,20.209,20.2185,20.19,20.19,37200.0
2011-09-06 13:35:00,21.25,21.28,21.25,21.28,54400.0,20.1995,20.228,20.1995,20.228,54400.0
2011-09-06 13:40:00,21.28,21.35,21.28,21.33,26000.0,20.228,20.2946,20.228,20.2756,26000.0
2011-09-06 13:45:00,21.33,21.36,21.32,21.36,29200.0,20.2756,20.3041,20.2661,20.3041,29200.0
2011-09-06 13:50:00,21.36,21.36,21.33,21.35,21400.0,20.3041,20.3041,20.2756,20.2946,21400.0
2011-09-06 13:55:00,21.35,21.35,21.31,21.31,16800.0,20.2946,20.2946,20.2565,20.2565,16800.0
2011-09-06 14:00:00,21.32,21.34,21.3,21.31,33800.0,20.2661,20.2851,20.247,20.2565,33800.0
2011-09-06 14:05:00,21.32,21.34,21.3,21.32,50800.0,20.2661,20.2851,20.247,20.2661,50800.0
2011-09-06 14:10:00,21.32,21.34,21.31,21.33,56800.0,20.2661,20.2851,20.2565,20.2756,56800.0
2011-09-06 14:15:00,21.33,21.42,21.32,21.42,31000.0,20.2756,20.3611,20.2661,20.3611,31000.0
2011-09-06 14:20:00,21.42,21.42,21.39,21.41,24600.0,20.3611,20.3611,20.3326,20.3516,24600.0
2011-09-06 14:25:00,21.41,21.46,21.4,21.42,20000.0,20.3516,20.3991,20.3421,20.3611,20000.0
2011-09-06 14:30:00,21.42,21.42,21.4,21.41,31000.0,20.3611,20.3611,20.3421,20.3516,31000.0
2011-09-06 14:35:00,21.41,21.42,21.37,21.38,41000.0,20.3516,20.3611,20.3136,20.3231,41000.0
2011-09-06 14:40:00,21.37,21.37,21.31,21.31,80200.0,20.3136,20.3136,20.2565,20.2565,80200.0
2011-09-06 14:45:00,21.31,21.32,21.29,21.29,18400.0,20.2565,20.2661,20.2375,20.2375,18400.0
2011-09-06 14:50:00,21.3,21.33,21.29,21.29,30800.0,20.247,20.2756,20.2375,20.2375,30800.0
2011-09-06 14:55:00,21.29,21.32,21.29,21.31,21800.0,20.2375,20.2661,20.2375,20.2565,21800.0
2011-09-06 15:00:00,21.31,21.31,21.25,21.27,25600.0,20.2565,20.2565,20.1995,20.2185,25600.0
2011-09-06 15:05:00,21.27,21.28,21.24,21.25,22400.0,20.2185,20.228,20.19,20.1995,22400.0
2011-09-06 15:10:00,21.25,21.29,21.25,21.25,22000.0,20.1995,20.2375,20.1995,20.1995,22000.0
2011-09-06 15:15:00,21.24,21.27,21.24,21.26,17400.0,20.19,20.2185,20.19,20.209,17400.0
2011-09-06 15:20:00,21.26,21.34,21.26,21.34,27400.0,20.209,20.2851,20.209,20.2851,27400.0
2011-09-06 15:25:00,21.33,21.35,21.32,21.33,18200.0,20.2756,20.2946,20.2661,20.2756,18200.0
2011-09-06 15:30:00,21.32,21.33,21.29,21.3,43200.0,20.2661,20.2756,20.2375,20.247,43200.0
2011-09-06 15:35:00,21.3,21.41,21.3,21.41,42800.0,20.247,20.3516,20.247,20.3516,42800.0
2011-09-06 15:40:00,21.43,21.47,21.41,21.47,36000.0,20.3706,20.4086,20.3516,20.4086,36000.0
2011-09-06 15:45:00,21.47,21.47,21.41,21.42,47800.0,20.4086,20.4086,20.3516,20.3611,47800.0
2011-09-06 15:50:00,21.43,21.53,21.42,21.5,42000.0,20.3706,20.4657,20.3611,20.4372,42000.0
2011-09-06 15:55:00,21.5,21.51,21.47,21.48,117200.0,20.4372,20.4467,20.4086,20.4181,117200.0
2011-09-07 09:30:00,21.84,21.85,21.8,21.81,9200.0,20.7603,20.7699,20.7223,20.7318,9200.0
2011-09-07 09:35:00,21.81,21.81,21.71,21.71,4800.0,20.7318,20.7318,20.6368,20.6368,4800.0
2011-09-07 09:40:00,21.75,21.82,21.74,21.81,5000.0,20.6748,20.7413,20.6653,20.7318,5000.0
2011-09-07 09:45:00,21.8,21.83,21.79,21.8,4800.0,20.7223,20.7508,20.7128,20.7223,4800.0
2011-09-07 09:50:00,21.8,21.82,21.78,21.78,9400.0,20.7223,20.7413,20.7033,20.7033,9400.0
2011-09-07 09:55:00,21.79,21.8,21.75,21.8,7800.0,20.7128,20.7223,20.6748,20.7223,7800.0
2011-09-07 10:00:00,21.78,21.84,21.78,21.84,12200.0,20.7033,20.7603,20.7033,20.7603,12200.0
2011-09-07 10:05:00,21.86,21.86,21.85,21.86,2800.0,20.7794,20.7794,20.7699,20.7794,2800.0
2011-09-07 10:10:00,21.88,21.92,21.86,21.89,6800.0,20.7984,20.8364,20.7794,20.8079,6800.0
2011-09-07 10:15:00,21.88,21.88,21.82,21.85,12800.0,20.7984,20.7984,20.7413,20.7699,12800.0
2011-09-07 10:20:00,21.84,21.9,21.83,21.88,11400.0,20.7603,20.8174,20.7508,20.7984,11400.0
2011-09-07 10:25:00,21.88,21.88,21.81,21.83,18200.0,20.7984,20.7984,20.7318,20.7508,18200.0
2011-09-07 10:30:00,21.84,21.84,21.78,21.78,16200.0,20.7603,20.7603,20.7033,20.7033,16200.0
2011-09-07 10:35:00,21.79,21.82,21.78,21.82,17800.0,20.7128,20.7413,20.7033,20.7413,17800.0
2011-09-07 10:40:00,21.81,21.87,21.81,21.83,16200.0,20.7318,20.7889,20.7318,20.7508,16200.0
2011-09-07 10:45:00,21.84,21.85,21.81,21.83,17200.0,20.7603,20.7699,20.7318,20.7508,17200.0
2011-09-07 10:50:00,21.81,21.87,21.79,21.86,14800.0,20.7318,20.7889,20.7128,20.7794,14800.0
2011-09-07 10:55:00,21.88,21.93,21.85,21.92,34000.0,20.7984,20.8459,20.7699,20.8364,34000.0
2011-09-07 11:00:00,21.91,21.93,21.9,21.93,9400.0,20.8269,20.8459,20.8174,20.8459,9400.0
2011-09-07 11:05:00,21.93,21.97,21.92,21.95,16200.0,20.8459,20.8839,20.8364,20.8649,16200.0
2011-09-07 11:10:00,21.93,21.98,21.92,21.96,11000.0,20.8459,20.8934,20.8364,20.8744,11000.0
2011-09-07 11:15:00,21.96,21.97,21.94,21.96,16800.0,20.8744,20.8839,20.8554,20.8744,16800.0
2011-09-07 11:20:00,21.96,22.01,21.95,22.0,24200.0,20.8744,20.9219,20.8649,20.9124,24200.0
2011-09-07 11:25:00,22.01,22.04,22.0,22.01,21000.0,20.9219,20.9505,20.9124,20.9219,21000.0
2011-09-07 11:30:00,22.0,22.02,21.96,21.99,16600.0,20.9124,20.9314,20.8744,20.9029,16600.0
2011-09-07 11:35:00,21.98,21.99,21.96,21.96,23600.0,20.8934,20.9029,20.8744,20.8744,23600.0
2011-09-07 11:40:00,21.96,21.97,21.95,21.96,16200.0,20.8744,20.8839,20.8649,20.8744,16200.0
2011-09-07 11:45:00,21.96,21.99,21.96,21.98,8200.0,20.8744,20.9029,20.8744,20.8934,8200.0
2011-09-07 11:50:00,21.98,22.02,21.98,22.01,19800.0,20.8934,20.9314,20.8934,20.9219,19800.0
2011-09-07 11:55:00,22.01,22.02,22.0,22.0,12000.0,20.9219,20.9314,20.9124,20.9124,12000.0
2011-09-07 12:00:00,22.0,22.02,22.0,22.0,11600.0,20.9124,20.9314,20.9124,20.9124,11600.0
2011-09-07 12:05:00,22.0,22.0,22.0,22.0,16400.0,20.9124,20.9124,20.9124,20.9124,16400.0
2011-09-07 12:10:00,22.0,22.0,21.99,22.0,15400.0,20.9124,20.9124,20.9029,20.9124,15400.0
2011-09-07 12:15:00,21.99,22.06,21.99,22.05,17600.0,20.9029,20.9695,20.9029,20.96,17600.0
2011-09-07 12:20:00,22.05,22.05,22.0,22.03,15400.0,20.96,20.96,20.9124,20.941,15400.0
2011-09-07 12:25:00,22.04,22.05,22.02,22.05,9600.0,20.9505,20.96,20.9314,20.96,9600.0
2011-09-07 12:30:00,22.06,22.07,22.05,22.07,10600.0,20.9695,20.979,20.96,20.979,10600.0
2011-09-07 12:35:00,22.07,22.07,22.05,22.06,8400.0,20.979,20.979,20.96,20.9695,8400.0
2011-09-07 12:40:00,22.07,22.07,22.05,22.05,8600.0,20.979,20.979,20.96,20.96,8600.0
2011-09-07 12:45:00,22.05,22.05,22.02,22.02,10200.0,20.96,20.96,20.9314,20.9314,10200.0
2011-09-07 12:50:00,22.02,22.02,22.0,22.0,8400.0,20.9314,20.9314,20.9124,20.9124,8400.0
2011-09-07 12:55:00,22.01,22.02,21.98,21.99,11200.0,20.9219,20.9314,20.8934,20.9029,11200.0
2011-09-07 13:00:00,22.0,22.0,21.99,22.0,10200.0,20.9124,20.9124,20.9029,20.9124,10200.0
2011-09-07 13:05:00,22.01,22.04,22.0,22.0,10400.0,20.9219,20.9505,20.9124,20.9124,10400.0
2011-09-07 13:10:00,22.01,22.03,22.01,22.03,5000.0,20.9219,20.941,20.9219,20.941,5000.0
2011-09-07 13:15:00,22.03,22.04,22.02,22.04,9600.0,20.941,20.9505,20.9314,20.9505,9600.0
2011-09-07 13:20:00,22.05,22.05,22.02,22.05,14800.0,20.96,20.96,20.9314,20.96,14800.0
2011-09-07 13:25:00,22.04,22.05,22.03,22.05,14200.0,20.9505,20.96,20.941,20.96,14200.0
2011-09-07 13:30:00,22.05,22.05,22.02,22.03,11800.0,20.96,20.96,20.9314,20.941,11800.0
2011-09-07 13:35:00,22.03,22.04,22.0,22.01,13200.0,20.941,20.9505,20.9124,20.9219,13200.0
2011-09-07 13:40:00,22.02,22.03,21.99,21.99,11600.0,20.9314,20.941,20.9029,20.9029,11600.0
2011-09-07 13:45:00,21.99,22.0,21.99,22.0,7000.0,20.9029,20.9124,20.9029,20.9124,7000.0
2011-09-07 13:50:00,21.99,22.02,21.99,22.02,6800.0,20.9029,20.9314,20.9029,20.9314,6800.0
2011-09-07 13:55:00,22.03,22.06,22.02,22.04,5800.0,20.941,20.9695,20.9314,20.9505,5800.0
2011-09-07 14:00:00,22.03,22.08,22.03,22.08,19800.0,20.941,20.9885,20.941,20.9885,19800.0
2011-09-07 14:05:00,22.08,22.1,22.08,22.1,17000.0,20.9885,21.0075,20.9885,21.0075,17000.0
2011-09-07 14:10:00,22.11,22.11,22.1,22.11,14800.0,21.017,21.017,21.0075,21.017,14800.0
2011-09-07 14:15:00,22.12,22.13,22.11,22.13,19200.0,21.0265,21.036,21.017,21.036,19200.0
2011-09-07 14:20:00,22.13,22.13,22.11,22.12,11000.0,21.036,21.036,21.017,21.0265,11000.0
2011-09-07 14:25:00,22.13,22.17,22.13,22.17,7800.0,21.036,21.074,21.036,21.074,7800.0
2011-09-07 14:30:00,22.17,22.17,22.14,22.14,19200.0,21.074,21.074,21.0455,21.0455,19200.0
2011-09-07 14:35:00,22.14,22.16,22.14,22.15,7600.0,21.0455,21.0645,21.0455,21.055,7600.0
2011-09-07 14:40:00,22.15,22.17,22.14,22.17,15800.0,21.055,21.074,21.0455,21.074,15800.0
2011-09-07 14:45:00,22.17,22.18,22.17,22.17,5000.0,21.074,21.0835,21.074,21.074,5000.0
2011-09-07 14:50:00,22.17,22.17,22.14,22.15,11800.0,21.074,21.074,21.0455,21.055,11800.0
2011-09-07 14:55:00,22.14,22.16,22.14,22.15,11000.0,21.0455,21.0645,21.0455,21.055,11000.0
2011-09-07 15:00:00,22.15,22.17,22.15,22.15,11800.0,21.055,21.074,21.055,21.055,11800.0
2011-09-07 15:05:00,22.15,22.15,22.13,22.13,15400.0,21.055,21.055,21.036,21.036,15400.0
2011-09-07 15:10:00,22.13,22.13,22.08,22.11,18000.0,21.036,21.036,20.9885,21.017,18000.0
2011-09-07 15:15:00,22.11,22.11,22.1,22.1,11400.0,21.017,21.017,21.0075,21.0075,11400.0
2011-09-07 15:20:00,22.1,22.11,22.1,22.1,14800.0,21.0075,21.017,21.0075,21.0075,14800.0
2011-09-07 15:25:00,22.1,22.11,22.09,22.1,21000.0,21.0075,21.017,20.998,21.0075,21000.0
2011-09-07 15:30:00,22.11,22.12,22.1,22.11,19000.0,21.017,21.0265,21.0075,21.017,19000.0
2011-09-07 15:35:00,22.09,22.09,22.05,22.05,23800.0,20.998,20.998,20.96,20.96,23800.0
2011-09-07 15:40:00,22.05,22.11,22.05,22.1,29600.0,20.96,21.017,20.96,21.0075,29600.0
2011-09-07 15:45:00,22.09,22.11,22.09,22.09,27800.0,20.998,21.017,20.998,20.998,27800.0
2011-09-07 15:50:00,22.1,22.11,22.07,22.11,41600.0,21.0075,21.017,20.979,21.017,41600.0
2011-09-07 15:55:00,22.11,22.17,22.11,22.15,109600.0,21.017,21.074,21.017,21.055,109600.0
2011-09-08 09:30:00,22.1,22.22,22.01,22.17,38200.0,21.0075,21.1216,20.9219,21.074,38200.0
2011-09-08 09:35:00,22.17,22.22,22.16,22.22,5800.0,21.074,21.1216,21.0645,21.1216,5800.0
2011-09-08 09:40:00,22.21,22.28,22.17,22.19,10400.0,21.1121,21.1786,21.074,21.093,10400.0
2011-09-08 09:45:00,22.19,22.25,22.19,22.25,3800.0,21.093,21.1501,21.093,21.1501,3800.0
2011-09-08 09:50:00,22.24,22.24,22.17,22.21,16400.0,21.1406,21.1406,21.074,21.1121,16400.0
2011-09-08 09:55:00,22.2,22.2,22.11,22.16,9000.0,21.1025,21.1025,21.017,21.0645,9000.0
2011-09-08 10:00:00,22.15,22.19,22.06,22.18,25200.0,21.055,21.093,20.9695,21.0835,25200.0
2011-09-08 10:05:00,22.19,22.22,22.15,22.22,20800.0,21.093,21.1216,21.055,21.1216,20800.0
2011-09-08 10:10:00,22.23,22.24,22.21,22.23,2800.0,21.1311,21.1406,21.1121,21.1311,2800.0
2011-09-08 10:15:00,22.22,22.34,22.22,22.34,11600.0,21.1216,21.2356,21.1216,21.2356,11600.0
2011-09-08 10:20:00,22.36,22.38,22.28,22.28,7000.0,21.2546,21.2737,21.1786,21.1786,7000.0
2011-09-08 10:25:00,22.29,22.32,22.29,22.3,1800.0,21.1881,21.2166,21.1881,21.1976,1800.0
2011-09-08 10:30:00,22.28,22.35,22.27,22.32,8600.0,21.1786,21.2451,21.1691,21.2166,8600.0
2011-09-08 10:35:00,22.31,22.32,22.27,22.27,3000.0,21.2071,21.2166,21.1691,21.1691,3000.0
2011-09-08 10:40:00,22.3,22.33,22.3,22.33,5000.0,21.1976,21.2261,21.1976,21.2261,5000.0
2011-09-08 10:45:00,22.3,22.3,22.25,22.25,2000.0,21.1976,21.1976,21.1501,21.1501,2000.0
2011-09-08 10:50:00,22.28,22.3,22.28,22.28,1600.0,21.1786,21.1976,21.1786,21.1786,1600.0
2011-09-08 10:55:00,22.31,22.36,22.31,22.34,5400.0,21.2071,21.2546,21.2071,21.2356,5400.0
2011-09-08 11:00:00,22.34,22.36,22.34,22.35,5000.0,21.2356,21.2546,21.2356,21.2451,5000.0
2011-09-08 11:05:00,22.35,22.36,22.34,22.35,6600.0,21.2451,21.2546,21.2356,21.2451,6600.0
2011-09-08 11:10:00,22.32,22.32,22.26,22.27,6600.0,21.2166,21.2166,21.1596,21.1691,6600.0
2011-09-08 11:15:00,22.27,22.32,22.27,22.3,4600.0,21.1691,21.2166,21.1691,21.1976,4600.0
2011-09-08 11:20:00,22.3,22.31,22.28,22.29,3800.0,21.1976,21.2071,21.1786,21.1881,3800.0
2011-09-08 11:25:00,22.28,22.29,22.28,22.28,3600.0,21.1786,21.1881,21.1786,21.1786,3600.0
2011-09-08 11:30:00,22.27,22.28,22.24,22.26,7000.0,21.1691,21.1786,21.1406,21.1596,7000.0
2011-09-08 11:35:00,22.25,22.28,22.25,22.28,6000.0,21.1501,21.1786,21.1501,21.1786,6000.0
2011-09-08 11:40:00,22.28,22.29,22.27,22.27,5000.0,21.1786,21.1881,21.1691,21.1691,5000.0
2011-09-08 11:45:00,22.27,22.27,22.21,22.21,9200.0,21.1691,21.1691,21.1121,21.1121,9200.0
2011-09-08 11:50:00,22.21,22.24,22.17,22.17,17800.0,21.1121,21.1406,21.074,21.074,17800.0
2011-09-08 11:55:00,22.16,22.16,22.09,22.11,13600.0,21.0645,21.0645,20.998,21.017,13600.0
2011-09-08 12:00:00,22.1,22.11,22.07,22.1,9800.0,21.0075,21.017,20.979,21.0075,9800.0
2011-09-08 12:05:00,22.11,22.13,22.09,22.13,4600.0,21.017,21.036,20.998,21.036,4600.0
2011-09-08 12:10:00,22.14,22.19,22.14,22.18,2800.0,21.0455,21.093,21.0455,21.0835,2800.0
2011-09-08 12:15:00,22.18,22.18,22.18,22.18,1200.0,21.0835,21.0835,21.0835,21.0835,1200.0
2011-09-08 12:20:00,22.18,22.19,22.15,22.16,6800.0,21.0835,21.093,21.055,21.0645,6800.0
2011-09-08 12:25:00,22.17,22.17,22.12,22.14,4400.0,21.074,21.074,21.0265,21.0455,4400.0
2011-09-08 12:30:00,22.1,22.11,22.08,22.1,3800.0,21.0075,21.017,20.9885,21.0075,3800.0
2011-09-08 12:35:00,22.11,22.16,22.11,22.14,3200.0,21.017,21.0645,21.017,21.0455,3200.0
2011-09-08 12:40:00,22.13,22.18,22.13,22.16,3000.0,21.036,21.0835,21.036,21.0645,3000.0
2011-09-08 12:45:00,22.15,22.17,22.12,22.17,3600.0,21.055,21.074,21.0265,21.074,3600.0
2011-09-08 12:50:00,22.16,22.23,22.16,22.2,6800.0,21.0645,21.1311,21.0645,21.1025,6800.0
2011-09-08 12:55:00,22.2,22.23,22.18,22.22,4800.0,21.1025,21.1311,21.0835,21.1216,4800.0
2011-09-08 13:00:00,22.22,22.22,22.2,22.21,4200.0,21.1216,21.1216,21.1025,21.1121,4200.0
2011-09-08 13:05:00,22.2,22.23,22.19,22.21,8800.0,21.1025,21.1311,21.093,21.1121,8800.0
2011-09-08 13:10:00,22.2,22.23,22.18,22.18,14400.0,21.1025,21.1311,21.0835,21.0835,14400.0
2011-09-08 13:15:00,22.17,22.2,22.16,22.2,9000.0,21.074,21.1025,21.0645,21.1025,9000.0
2011-09-08 13:20:00,22.2,22.21,22.16,22.18,6800.0,21.1025,21.1121,21.0645,21.0835,6800.0
2011-09-08 13:25:00,22.18,22.2,22.16,22.17,8200.0,21.0835,21.1025,21.0645,21.074,8200.0
2011-09-08 13:30:00,22.18,22.23,22.09,22.1,14800.0,21.0835,21.1311,20.998,21.0075,14800.0
2011-09-08 13:35:00,22.11,22.18,22.1,22.13,4400.0,21.017,21.0835,21.0075,21.036,4400.0
2011-09-08 13:40:00,22.12,22.14,21.97,22.0,12000.0,21.0265,21.0455,20.8839,20.9124,12000.0
2011-09-08 13:45:00,22.0,22.02,21.99,22.01,2400.0,20.9124,20.9314,20.9029,20.9219,2400.0
2011-09-08 13:50:00,22.02,22.05,21.97,22.04,8600.0,20.9314,20.96,20.8839,20.9505,8600.0
2011-09-08 13:55:00,22.04,22.07,22.04,22.06,5800.0,20.9505,20.979,20.9505,20.9695,5800.0
2011-09-08 14:00:00,22.04,22.06,22.03,22.06,8400.0,20.9505,20.9695,20.941,20.9695,8400.0
2011-09-08 14:05:00,22.05,22.1,22.05,22.1,18600.0,20.96,21.0075,20.96,21.0075,18600.0
2011-09-08 14:10:00,22.09,22.11,22.08,22.09,8000.0,20.998,21.017,20.9885,20.998,8000.0
2011-09-08 14:15:00,22.11,22.12,22.09,22.1,6400.0,21.017,21.0265,20.998,21.0075,6400.0
2011-09-08 14:20:00,22.1,22.1,22.05,22.07,20600.0,21.0075,21.0075,20.96,20.979,20600.0
2011-09-08 14:25:00,22.07,22.08,22.01,22.03,17200.0,20.979,20.9885,20.9219,20.941,17200.0
2011-09-08 14:30:00,22.03,22.08,22.02,22.07,16000.0,20.941,20.9885,20.9314,20.979,16000.0
2011-09-08 14:35:00,22.06,22.08,22.04,22.04,7200.0,20.9695,20.9885,20.9505,20.9505,7200.0
2011-09-08 14:40:00,22.04,22.09,22.03,22.05,7400.0,20.9505,20.998,20.941,20.96,7400.0
2011-09-08 14:45:00,22.04,22.04,22.01,22.02,6800.0,20.9505,20.9505,20.9219,20.9314,6800.0
2011-09-08 14:50:00,22.01,22.04,21.99,22.0,8200.0,20.9219,20.9505,20.9029,20.9124,8200.0
2011-09-08 14:55:00,22.0,22.04,22.0,22.03,6000.0,20.9124,20.9505,20.9124,20.941,6000.0
2011-09-08 15:00:00,22.04,22.04,21.99,21.99,16200.0,20.9505,20.9505,20.9029,20.9029,16200.0
2011-09-08 15:05:00,21.99,22.0,21.95,22.0,31200.0,20.9029,20.9124,20.8649,20.9124,31200.0
2011-09-08 15:10:00,22.0,22.0,21.92,21.93,19200.0,20.9124,20.9124,20.8364,20.8459,19200.0
2011-09-08 15:15:00,21.92,21.96,21.91,21.95,14400.0,20.8364,20.8744,20.8269,20.8649,14400.0
2011-09-08 15:20:00,21.96,22.0,21.96,22.0,14800.0,20.8744,20.9124,20.8744,20.9124,14800.0
2011-09-08 15:25:00,22.0,22.04,21.98,22.04,12800.0,20.9124,20.9505,20.8934,20.9505,12800.0
2011-09-08 15:30:00,22.04,22.08,22.02,22.06,27400.0,20.9505,20.9885,20.9314,20.9695,27400.0
2011-09-08 15:35:00,22.07,22.07,22.04,22.06,21000.0,20.979,20.979,20.9505,20.9695,21000.0
2011-09-08 15:40:00,22.07,22.11,22.05,22.09,23800.0,20.979,21.017,20.96,20.998,23800.0
2011-09-08 15:45:00,22.1,22.1,22.03,22.04,32600.0,21.0075,21.0075,20.941,20.9505,32600.0
2011-09-08 15:50:00,22.05,22.05,21.98,21.99,25800.0,20.96,20.96,20.8934,20.9029,25800.0
2011-09-08 15:55:00,22.0,22.0,21.95,21.97,85200.0,20.9124,20.9124,20.8649,20.8839,85200.0
2011-09-09 09:30:00,21.77,21.78,21.7,21.75,10200.0,20.6938,20.7033,20.6273,20.6748,10200.0
2011-09-09 09:35:00,21.71,21.77,21.65,21.77,8600.0,20.6368,20.6938,20.5797,20.6938,8600.0
2011-09-09 09:40:00,21.75,21.75,21.61,21.7,8400.0,20.6748,20.6748,20.5417,20.6273,8400.0
2011-09-09 09:45:00,21.67,21.86,21.67,21.86,10000.0,20.5987,20.7794,20.5987,20.7794,10000.0
2011-09-09 09:50:00,21.87,21.88,21.82,21.88,14800.0,20.7889,20.7984,20.7413,20.7984,14800.0
2011-09-09 09:55:00,21.91,21.91,21.83,21.86,9600.0,20.8269,20.8269,20.7508,20.7794,9600.0
2011-09-09 10:00:00,21.89,21.94,21.87,21.92,15600.0,20.8079,20.8554,20.7889,20.8364,15600.0
2011-09-09 10:05:00,21.91,21.93,21.88,21.89,11600.0,20.8269,20.8459,20.7984,20.8079,11600.0
2011-09-09 10:10:00,21.89,21.9,21.82,21.84,13200.0,20.8079,20.8174,20.7413,20.7603,13200.0
2011-09-09 10:15:00,21.84,21.86,21.81,21.86,13000.0,20.7603,20.7794,20.7318,20.7794,13000.0
2011-09-09 10:20:00,21.86,21.91,21.85,21.91,7800.0,20.7794,20.8269,20.7699,20.8269,7800.0
2011-09-09 10:25:00,21.93,22.01,21.92,22.01,13600.0,20.8459,20.9219,20.8364,20.9219,13600.0
2011-09-09 10:30:00,22.0,22.0,21.91,21.91,12000.0,20.9124,20.9124,20.8269,20.8269,12000.0
2011-09-09 10:35:00,21.92,21.93,21.88,21.91,11000.0,20.8364,20.8459,20.7984,20.8269,11000.0
2011-09-09 10:40:00,21.92,21.96,21.89,21.93,8200.0,20.8364,20.8744,20.8079,20.8459,8200.0
2011-09-09 10:45:00,21.93,21.98,21.91,21.98,12400.0,20.8459,20.8934,20.8269,20.8934,12400.0
2011-09-09 10:50:00,21.99,22.02,21.99,22.0,11800.0,20.9029,20.9314,20.9029,20.9124,11800.0
2011-09-09 10:55:00,22.0,22.01,21.94,21.94,8800.0,20.9124,20.9219,20.8554,20.8554,8800.0
2011-09-09 11:00:00,21.93,21.97,21.93,21.95,13800.0,20.8459,20.8839,20.8459,20.8649,13800.0
2011-09-09 11:05:00,21.96,21.96,21.91,21.93,9000.0,20.8744,20.8744,20.8269,20.8459,9000.0
2011-09-09 11:10:00,21.96,22.02,21.82,21.84,27600.0,20.8744,20.9314,20.7413,20.7603,27600.0
2011-09-09 11:15:00,21.82,21.86,21.8,21.8,12800.0,20.7413,20.7794,20.7223,20.7223,12800.0
2011-09-09 11:20:00,21.8,21.8,21.65,21.7,21200.0,20.7223,20.7223,20.5797,20.6273,21200.0
2011-09-09 11:25:00,21.69,21.72,21.66,21.66,11200.0,20.6178,20.6463,20.5892,20.5892,11200.0
2011-09-09 11:30:00,21.67,21.71,21.67,21.7,5600.0,20.5987,20.6368,20.5987,20.6273,5600.0
2011-09-09 11:35:00,21.71,21.72,21.68,21.68,7200.0,20.6368,20.6463,20.6083,20.6083,7200.0
2011-09-09 11:40:00,21.7,21.7,21.59,21.6,12600.0,20.6273,20.6273,20.5227,20.5322,12600.0
2011-09-09 11:45:00,21.61,21.61,21.53,21.53,7000.0,20.5417,20.5417,20.4657,20.4657,7000.0
2011-09-09 11:50:00,21.51,21.54,21.47,21.53,13800.0,20.4467,20.4752,20.4086,20.4657,13800.0
2011-09-09 11:55:00,21.53,21.55,21.51,21.53,8000.0,20.4657,20.4847,20.4467,20.4657,8000.0
2011-09-09 12:00:00,21.52,21.54,21.48,21.53,9200.0,20.4562,20.4752,20.4181,20.4657,9200.0
2011-09-09 12:05:00,21.52,21.54,21.49,21.5,4800.0,20.4562,20.4752,20.4276,20.4372,4800.0
2011-09-09 12:10:00,21.5,21.51,21.46,21.48,12000.0,20.4372,20.4467,20.3991,20.4181,12000.0
2011-09-09 12:15:00,21.49,21.51,21.45,21.5,12600.0,20.4276,20.4467,20.3896,20.4372,12600.0
2011-09-09 12:20:00,21.52,21.57,21.5,21.56,12200.0,20.4562,20.5037,20.4372,20.4942,12200.0
2011-09-09 12:25:00,21.56,21.56,21.53,21.53,8600.0,20.4942,20.4942,20.4657,20.4657,8600.0
2011-09-09 12:30:00,21.53,21.53,21.43,21.43,10400.0,20.4657,20.4657,20.3706,20.3706,10400.0
2011-09-09 12:35:00,21.43,21.45,21.41,21.44,8600.0,20.3706,20.3896,20.3516,20.3801,8600.0
2011-09-09 12:40:00,21.43,21.43,21.41,21.41,10200.0,20.3706,20.3706,20.3516,20.3516,10200.0
2011-09-09 12:45:00,21.41,21.47,21.41,21.46,5400.0,20.3516,20.4086,20.3516,20.3991,5400.0
2011-09-09 12:50:00,21.45,21.47,21.43,21.45,5800.0,20.3896,20.4086,20.3706,20.3896,5800.0
2011-09-09 12:55:00,21.45,21.54,21.45,21.54,25800.0,20.3896,20.4752,20.3896,20.4752,25800.0
2011-09-09 13:00:00,21.53,21.53,21.43,21.45,9600.0,20.4657,20.4657,20.3706,20.3896,9600.0
2011-09-09 13:05:00,21.43,21.5,21.43,21.5,6000.0,20.3706,20.4372,20.3706,20.4372,6000.0
2011-09-09 13:10:00,21.49,21.55,21.48,21.53,10200.0,20.4276,20.4847,20.4181,20.4657,10200.0
2011-09-09 13:15:00,21.53,21.56,21.48,21.49,19400.0,20.4657,20.4942,20.4181,20.4276,19400.0
2011-09-09 13:20:00,21.49,21.49,21.43,21.44,17800.0,20.4276,20.4276,20.3706,20.3801,17800.0
2011-09-09 13:25:00,21.43,21.45,21.41,21.44,11800.0,20.3706,20.3896,20.3516,20.3801,11800.0
2011-09-09 13:30:00,21.44,21.44,21.37,21.39,13800.0,20.3801,20.3801,20.3136,20.3326,13800.0
2011-09-09 13:35:00,21.39,21.43,21.38,21.43,11200.0,20.3326,20.3706,20.3231,20.3706,11200.0
2011-09-09 13:40:00,21.43,21.45,21.43,21.45,11800.0,20.3706,20.3896,20.3706,20.3896,11800.0
2011-09-09 13:45:00,21.43,21.43,21.35,21.36,6600.0,20.3706,20.3706,20.2946,20.3041,6600.0
2011-09-09 13:50:00,21.36,21.39,21.36,21.36,7200.0,20.3041,20.3326,20.3041,20.3041,7200.0
2011-09-09 13:55:00,21.36,21.39,21.35,21.38,7800.0,20.3041,20.3326,20.2946,20.3231,7800.0
2011-09-09 14:00:00,21.36,21.37,21.35,21.36,15600.0,20.3041,20.3136,20.2946,20.3041,15600.0
2011-09-09 14:05:00,21.36,21.39,21.33,21.39,18400.0,20.3041,20.3326,20.2756,20.3326,18400.0
2011-09-09 14:10:00,21.38,21.38,21.31,21.33,16000.0,20.3231,20.3231,20.2565,20.2756,16000.0
2011-09-09 14:15:00,21.32,21.32,21.3,21.3,10800.0,20.2661,20.2661,20.247,20.247,10800.0
2011-09-09 14:20:00,21.3,21.35,21.3,21.32,8200.0,20.247,20.2946,20.247,20.2661,8200.0
2011-09-09 14:25:00,21.32,21.34,21.29,21.3,13400.0,20.2661,20.2851,20.2375,20.247,13400.0
2011-09-09 14:30:00,21.3,21.3,21.26,21.28,10600.0,20.247,20.247,20.209,20.228,10600.0
2011-09-09 14:35:00,21.27,21.31,21.25,21.28,7400.0,20.2185,20.2565,20.1995,20.228,7400.0
2011-09-09 14:40:00,21.28,21.34,21.28,21.32,14000.0,20.228,20.2851,20.228,20.2661,14000.0
2011-09-09 14:45:00,21.32,21.33,21.28,21.28,8400.0,20.2661,20.2756,20.228,20.228,8400.0
2011-09-09 14:50:00,21.27,21.28,21.25,21.25,11000.0,20.2185,20.228,20.1995,20.1995,11000.0
2011-09-09 14:55:00,21.25,21.27,21.24,21.25,21400.0,20.1995,20.2185,20.19,20.1995,21400.0
2011-09-09 15:00:00,21.24,21.26,21.23,21.26,11800.0,20.19,20.209,20.1805,20.209,11800.0
2011-09-09 15:05:00,21.28,21.31,21.27,21.3,20000.0,20.228,20.2565,20.2185,20.247,20000.0
2011-09-09 15:10:00,21.3,21.3,21.25,21.28,30000.0,20.247,20.247,20.1995,20.228,30000.0
2011-09-09 15:15:00,21.28,21.28,21.22,21.26,67600.0,20.228,20.228,20.171,20.209,67600.0
2011-09-09 15:20:00,21.25,21.26,21.2,21.2,33400.0,20.1995,20.209,20.152,20.152,33400.0
2011-09-09 15:25:00,21.2,21.23,21.2,21.2,28400.0,20.152,20.1805,20.152,20.152,28400.0
2011-09-09 15:30:00,21.21,21.27,21.21,21.26,27400.0,20.1615,20.2185,20.1615,20.209,27400.0
2011-09-09 15:35:00,21.25,21.31,21.24,21.31,34400.0,20.1995,20.2565,20.19,20.2565,34400.0
2011-09-09 15:40:00,21.32,21.33,21.28,21.31,47800.0,20.2661,20.2756,20.228,20.2565,47800.0
2011-09-09 15:45:00,21.31,21.36,21.29,21.34,54000.0,20.2565,20.3041,20.2375,20.2851,54000.0
2011-09-09 15:50:00,21.34,21.38,21.32,21.38,55400.0,20.2851,20.3231,20.2661,20.3231,55400.0
2011-09-09 15:55:00,21.38,21.38,21.3,21.31,117600.0,20.3231,20.3231,20.247,20.2565,117600.0
2011-09-12 09:30:00,21.06,21.28,21.05,21.23,11600.0,20.0189,20.228,20.0094,20.1805,11600.0
2011-09-12 09:35:00,21.27,21.3,21.23,21.3,6600.0,20.2185,20.247,20.1805,20.247,6600.0
2011-09-12 09:40:00,21.29,21.3,21.16,21.16,9200.0,20.2375,20.247,20.114,20.114,9200.0
2011-09-12 09:45:00,21.2,21.3,21.19,21.28,12200.0,20.152,20.247,20.1425,20.228,12200.0
2011-09-12 09:50:00,21.28,21.29,21.23,21.24,11800.0,20.228,20.2375,20.1805,20.19,11800.0
2011-09-12 09:55:00,21.25,21.34,21.24,21.33,7800.0,20.1995,20.2851,20.19,20.2756,7800.0
2011-09-12 10:00:00,21.3,21.36,21.27,21.29,6800.0,20.247,20.3041,20.2185,20.2375,6800.0
2011-09-12 10:05:00,21.28,21.36,21.27,21.34,6000.0,20.228,20.3041,20.2185,20.2851,6000.0
2011-09-12 10:10:00,21.35,21.36,21.27,21.27,7800.0,20.2946,20.3041,20.2185,20.2185,7800.0
2011-09-12 10:15:00,21.28,21.28,21.19,21.19,7800.0,20.228,20.228,20.1425,20.1425,7800.0
2011-09-12 10:20:00,21.21,21.23,21.15,21.15,9000.0,20.1615,20.1805,20.1045,20.1045,9000.0
2011-09-12 10:25:00,21.16,21.17,21.13,21.13,4800.0,20.114,20.1235,20.0854,20.0854,4800.0
2011-09-12 10:30:00,21.13,21.15,21.1,21.1,5200.0,20.0854,20.1045,20.0569,20.0569,5200.0
2011-09-12 10:35:00,21.09,21.18,21.07,21.18,9000.0,20.0474,20.133,20.0284,20.133,9000.0
2011-09-12 10:40:00,21.18,21.18,21.08,21.08,4200.0,20.133,20.133,20.0379,20.0379,4200.0
2011-09-12 10:45:00,21.07,21.1,21.03,21.04,8200.0,20.0284,20.0569,19.9904,19.9999,8200.0
2011-09-12 10:50:00,21.04,21.09,21.03,21.08,6600.0,19.9999,20.0474,19.9904,20.0379,6600.0
2011-09-12 10:55:00,21.07,21.07,21.0,21.0,5600.0,20.0284,20.0284,19.9619,19.9619,5600.0
2011-09-12 11:00:00,21.0,21.0,20.98,21.0,8400.0,19.9619,19.9619,19.9429,19.9619,8400.0
2011-09-12 11:05:00,21.0,21.09,21.0,21.06,4800.0,19.9619,20.0474,19.9619,20.0189,4800.0
2011-09-12 11:10:00,21.09,21.1,21.06,21.08,7000.0,20.0474,20.0569,20.0189,20.0379,7000.0
2011-09-12 11:15:00,21.11,21.16,21.11,21.14,11600.0,20.0664,20.114,20.0664,20.095,11600.0
2011-09-12 11:20:00,21.14,21.17,21.12,21.14,17200.0,20.095,20.1235,20.0759,20.095,17200.0
2011-09-12 11:25:00,21.14,21.17,21.14,21.16,13000.0,20.095,20.1235,20.095,20.114,13000.0
2011-09-12 11:30:00,21.14,21.2,21.13,21.2,7600.0,20.095,20.152,20.0854,20.152,7600.0
2011-09-12 11:35:00,21.22,21.22,21.2,21.22,3200.0,20.171,20.171,20.152,20.171,3200.0
2011-09-12 11:40:00,21.22,21.23,21.19,21.19,7400.0,20.171,20.1805,20.1425,20.1425,7400.0
2011-09-12 11:45:00,21.2,21.22,21.18,21.18,2600.0,20.152,20.171,20.133,20.133,2600.0
2011-09-12 11:50:00,21.17,21.18,21.14,21.14,12000.0,20.1235,20.133,20.095,20.095,12000.0
2011-09-12 11:55:00,21.13,21.15,21.09,21.09,15000.0,20.0854,20.1045,20.0474,20.0474,15000.0
2011-09-12 12:00:00,21.11,21.16,21.11,21.13,7800.0,20.0664,20.114,20.0664,20.0854,7800.0
2011-09-12 12:05:00,21.13,21.13,21.08,21.08,4000.0,20.0854,20.0854,20.0379,20.0379,4000.0
2011-09-12 12:10:00,21.1,21.11,21.04,21.04,7800.0,20.0569,20.0664,19.9999,19.9999,7800.0
2011-09-12 12:15:00,21.07,21.08,21.03,21.04,6200.0,20.0284,20.0379,19.9904,19.9999,6200.0
2011-09-12 12:20:00,21.04,21.07,21.04,21.07,4400.0,19.9999,20.0284,19.9999,20.0284,4400.0
2011-09-12 12:25:00,21.09,21.12,21.08,21.12,4800.0,20.0474,20.0759,20.0379,20.0759,4800.0
2011-09-12 12:30:00,21.13,21.14,21.05,21.07,5600.0,20.0854,20.095,20.0094,20.0284,5600.0
2011-09-12 12:35:00,21.08,21.08,21.04,21.04,3800.0,20.0379,20.0379,19.9999,19.9999,3800.0
2011-09-12 12:40:00,21.03,21.05,21.03,21.04,3400.0,19.9904,20.0094,19.9904,19.9999,3400.0
2011-09-12 12:45:00,21.03,21.05,21.03,21.04,4200.0,19.9904,20.0094,19.9904,19.9999,4200.0
2011-09-12 12:50:00,21.04,21.09,21.04,21.07,6200.0,19.9999,20.0474,19.9999,20.0284,6200.0
2011-09-12 12:55:00,21.07,21.08,21.05,21.07,10200.0,20.0284,20.0379,20.0094,20.0284,10200.0
2011-09-12 13:00:00,21.07,21.09,21.06,21.07,24200.0,20.0284,20.0474,20.0189,20.0284,24200.0
2011-09-12 13:05:00,21.08,21.1,21.05,21.06,9800.0,20.0379,20.0569,20.0094,20.0189,9800.0
2011-09-12 13:10:00,21.07,21.1,21.06,21.08,8400.0,20.0284,20.0569,20.0189,20.0379,8400.0
2011-09-12 13:15:00,21.08,21.09,21.04,21.05,6600.0,20.0379,20.0474,19.9999,20.0094,6600.0
2011-09-12 13:20:00,21.05,21.06,21.04,21.05,2400.0,20.0094,20.0189,19.9999,20.0094,2400.0
2011-09-12 13:25:00,21.05,21.05,21.0,21.0,14800.0,20.0094,20.0094,19.9619,19.9619,14800.0
2011-09-12 13:30:00,21.02,21.02,20.96,20.97,12400.0,19.9809,19.9809,19.9238,19.9334,12400.0
2011-09-12 13:35:00,20.97,20.97,20.92,20.93,32200.0,19.9334,19.9334,19.8858,19.8953,32200.0
2011-09-12 13:40:00,20.92,20.93,20.9,20.93,9000.0,19.8858,19.8953,19.8668,19.8953,9000.0
2011-09-12 13:45:00,20.94,20.98,20.93,20.97,7000.0,19.9048,19.9429,19.8953,19.9334,7000.0
2011-09-12 13:50:00,20.96,21.03,20.96,21.02,7200.0,19.9238,19.9904,19.9238,19.9809,7200.0
2011-09-12 13:55:00,21.02,21.03,21.02,21.02,4600.0,19.9809,19.9904,19.9809,19.9809,4600.0
2011-09-12 14:00:00,21.02,21.02,20.95,20.96,10400.0,19.9809,19.9809,19.9143,19.9238,10400.0
2011-09-12 14:05:00,20.95,20.96,20.92,20.93,10800.0,19.9143,19.9238,19.8858,19.8953,10800.0
2011-09-12 14:10:00,20.92,20.92,20.89,20.9,10000.0,19.8858,19.8858,19.8573,19.8668,10000.0
2011-09-12 14:15:00,20.91,20.92,20.89,20.91,10200.0,19.8763,19.8858,19.8573,19.8763,10200.0
2011-09-12 14:20:00,20.91,20.95,20.9,20.94,9600.0,19.8763,19.9143,19.8668,19.9048,9600.0
2011-09-12 14:25:00,20.93,20.96,20.93,20.95,9400.0,19.8953,19.9238,19.8953,19.9143,9400.0
2011-09-12 14:30:00,20.97,21.0,20.95,20.99,7800.0,19.9334,19.9619,19.9143,19.9524,7800.0
2011-09-12 14:35:00,21.03,21.1,21.03,21.06,23400.0,19.9904,20.0569,19.9904,20.0189,23400.0
2011-09-12 14:40:00,21.07,21.14,21.07,21.11,27000.0,20.0284,20.095,20.0284,20.0664,27000.0
2011-09-12 14:45:00,21.11,21.11,21.05,21.07,17400.0,20.0664,20.0664,20.0094,20.0284,17400.0
2011-09-12 14:50:00,21.07,21.08,21.01,21.01,30000.0,20.0284,20.0379,19.9714,19.9714,30000.0
2011-09-12 14:55:00,21.01,21.04,20.99,21.0,22000.0,19.9714,19.9999,19.9524,19.9619,22000.0
2011-09-12 15:00:00,21.0,21.02,20.96,20.98,30000.0,19.9619,19.9809,19.9238,19.9429,30000.0
2011-09-12 15:05:00,21.0,21.0,20.97,20.97,25800.0,19.9619,19.9619,19.9334,19.9334,25800.0
2011-09-12 15:10:00,20.98,21.02,20.98,21.0,22600.0,19.9429,19.9809,19.9429,19.9619,22600.0
2011-09-12 15:15:00,21.0,21.02,20.95,21.02,26400.0,19.9619,19.9809,19.9143,19.9809,26400.0
2011-09-12 15:20:00,21.02,21.11,20.96,21.11,30600.0,19.9809,20.0664,19.9238,20.0664,30600.0
2011-09-12 15:25:00,21.11,21.13,21.09,21.11,25600.0,20.0664,20.0854,20.0474,20.0664,25600.0
2011-09-12 15:30:00,21.11,21.2,21.11,21.17,32400.0,20.0664,20.152,20.0664,20.1235,32400.0
2011-09-12 15:35:00,21.17,21.19,21.14,21.19,29800.0,20.1235,20.1425,20.095,20.1425,29800.0
2011-09-12 15:40:00,21.18,21.27,21.18,21.25,38400.0,20.133,20.2185,20.133,20.1995,38400.0
2011-09-12 15:45:00,21.25,21.31,21.25,21.29,39000.0,20.1995,20.2565,20.1995,20.2375,39000.0
2011-09-12 15:50:00,21.29,21.43,21.29,21.41,53600.0,20.2375,20.3706,20.2375,20.3516,53600.0
2011-09-12 15:55:00,21.41,21.43,21.37,21.4,207000.0,20.3516,20.3706,20.3136,20.3421,207000.0
2011-09-13 09:30:00,21.49,21.54,21.41,21.51,23000.0,20.4276,20.4752,20.3516,20.4467,23000.0
2011-09-13 09:35:00,21.5,21.5,21.38,21.39,6000.0,20.4372,20.4372,20.3231,20.3326,6000.0
2011-09-13 09:40:00,21.39,21.41,21.35,21.4,2800.0,20.3326,20.3516,20.2946,20.3421,2800.0
2011-09-13 09:45:00,21.38,21.47,21.35,21.45,13600.0,20.3231,20.4086,20.2946,20.3896,13600.0
2011-09-13 09:50:00,21.46,21.54,21.46,21.52,13800.0,20.3991,20.4752,20.3991,20.4562,13800.0
2011-09-13 09:55:00,21.52,21.65,21.52,21.65,11200.0,20.4562,20.5797,20.4562,20.5797,11200.0
2011-09-13 10:00:00,21.64,21.64,21.6,21.62,6400.0,20.5702,20.5702,20.5322,20.5512,6400.0
2011-09-13 10:05:00,21.63,21.7,21.63,21.7,6200.0,20.5607,20.6273,20.5607,20.6273,6200.0
2011-09-13 10:10:00,21.68,21.68,21.63,21.63,9000.0,20.6083,20.6083,20.5607,20.5607,9000.0
2011-09-13 10:15:00,21.62,21.62,21.58,21.6,5400.0,20.5512,20.5512,20.5132,20.5322,5400.0
2011-09-13 10:20:00,21.61,21.61,21.58,21.61,6000.0,20.5417,20.5417,20.5132,20.5417,6000.0
2011-09-13 10:25:00,21.63,21.65,21.61,21.61,5200.0,20.5607,20.5797,20.5417,20.5417,5200.0
2011-09-13 10:30:00,21.64,21.69,21.57,21.58,15000.0,20.5702,20.6178,20.5037,20.5132,15000.0
2011-09-13 10:35:00,21.57,21.59,21.54,21.57,6800.0,20.5037,20.5227,20.4752,20.5037,6800.0
2011-09-13 10:40:00,21.59,21.62,21.57,21.6,5000.0,20.5227,20.5512,20.5037,20.5322,5000.0
2011-09-13 10:45:00,21.61,21.65,21.61,21.61,7200.0,20.5417,20.5797,20.5417,20.5417,7200.0
2011-09-13 10:50:00,21.61,21.64,21.55,21.55,6200.0,20.5417,20.5702,20.4847,20.4847,6200.0
2011-09-13 10:55:00,21.55,21.56,21.53,21.56,7200.0,20.4847,20.4942,20.4657,20.4942,7200.0
2011-09-13 11:00:00,21.54,21.57,21.46,21.49,18800.0,20.4752,20.5037,20.3991,20.4276,18800.0
2011-09-13 11:05:00,21.47,21.49,21.45,21.46,6000.0,20.4086,20.4276,20.3896,20.3991,6000.0
2011-09-13 11:10:00,21.47,21.52,21.47,21.52,8600.0,20.4086,20.4562,20.4086,20.4562,8600.0
2011-09-13 11:15:00,21.52,21.52,21.45,21.45,5400.0,20.4562,20.4562,20.3896,20.3896,5400.0
2011-09-13 11:20:00,21.45,21.46,21.43,21.46,3600.0,20.3896,20.3991,20.3706,20.3991,3600.0
2011-09-13 11:25:00,21.43,21.43,21.39,21.43,7600.0,20.3706,20.3706,20.3326,20.3706,7600.0
2011-09-13 11:30:00,21.45,21.45,21.43,21.44,2800.0,20.3896,20.3896,20.3706,20.3801,2800.0
2011-09-13 11:35:00,21.44,21.48,21.43,21.48,6000.0,20.3801,20.4181,20.3706,20.4181,6000.0
2011-09-13 11:40:00,21.47,21.5,21.45,21.49,13400.0,20.4086,20.4372,20.3896,20.4276,13400.0
2011-09-13 11:45:00,21.5,21.5,21.46,21.47,11000.0,20.4372,20.4372,20.3991,20.4086,11000.0
2011-09-13 11:50:00,21.46,21.49,21.46,21.48,5200.0,20.3991,20.4276,20.3991,20.4181,5200.0
2011-09-13 11:55:00,21.48,21.5,21.46,21.46,8600.0,20.4181,20.4372,20.3991,20.3991,8600.0
2011-09-13 12:00:00,21.43,21.43,21.38,21.4,9400.0,20.3706,20.3706,20.3231,20.3421,9400.0
2011-09-13 12:05:00,21.42,21.47,21.42,21.46,3600.0,20.3611,20.4086,20.3611,20.3991,3600.0
2011-09-13 12:10:00,21.47,21.49,21.46,21.49,8400.0,20.4086,20.4276,20.3991,20.4276,8400.0
2011-09-13 12:15:00,21.49,21.51,21.47,21.5,22200.0,20.4276,20.4467,20.4086,20.4372,22200.0
2011-09-13 12:20:00,21.5,21.5,21.46,21.46,10600.0,20.4372,20.4372,20.3991,20.3991,10600.0
2011-09-13 12:25:00,21.44,21.47,21.43,21.46,6600.0,20.3801,20.4086,20.3706,20.3991,6600.0
2011-09-13 12:30:00,21.46,21.46,21.41,21.45,10600.0,20.3991,20.3991,20.3516,20.3896,10600.0
2011-09-13 12:35:00,21.45,21.49,21.45,21.47,3400.0,20.3896,20.4276,20.3896,20.4086,3400.0
2011-09-13 12:40:00,21.48,21.48,21.46,21.46,3400.0,20.4181,20.4181,20.3991,20.3991,3400.0
2011-09-13 12:45:00,21.48,21.49,21.46,21.46,4000.0,20.4181,20.4276,20.3991,20.3991,4000.0
2011-09-13 12:50:00,21.47,21.49,21.47,21.49,3400.0,20.4086,20.4276,20.4086,20.4276,3400.0
2011-09-13 12:55:00,21.47,21.49,21.46,21.48,6600.0,20.4086,20.4276,20.3991,20.4181,6600.0
2011-09-13 13:00:00,21.5,21.5,21.49,21.49,13000.0,20.4372,20.4372,20.4276,20.4276,13000.0
2011-09-13 13:05:00,21.49,21.5,21.48,21.48,7000.0,20.4276,20.4372,20.4181,20.4181,7000.0
2011-09-13 13:10:00,21.48,21.48,21.46,21.48,2000.0,20.4181,20.4181,20.3991,20.4181,2000.0
2011-09-13 13:15:00,21.49,21.5,21.48,21.48,12600.0,20.4276,20.4372,20.4181,20.4181,12600.0
2011-09-13 13:20:00,21.49,21.5,21.48,21.49,3600.0,20.4276,20.4372,20.4181,20.4276,3600.0
2011-09-13 13:25:00,21.49,21.5,21.49,21.5,3200.0,20.4276,20.4372,20.4276,20.4372,3200.0
2011-09-13 13:30:00,21.5,21.5,21.44,21.46,11400.0,20.4372,20.4372,20.3801,20.3991,11400.0
2011-09-13 13:35:00,21.48,21.49,21.46,21.47,4200.0,20.4181,20.4276,20.3991,20.4086,4200.0
2011-09-13 13:40:00,21.49,21.5,21.48,21.49,6000.0,20.4276,20.4372,20.4181,20.4276,6000.0
2011-09-13 13:45:00,21.49,21.54,21.49,21.53,13200.0,20.4276,20.4752,20.4276,20.4657,13200.0
2011-09-13 13:50:00,21.54,21.57,21.54,21.56,8200.0,20.4752,20.5037,20.4752,20.4942,8200.0
2011-09-13 13:55:00,21.57,21.57,21.52,21.53,7600.0,20.5037,20.5037,20.4562,20.4657,7600.0
2011-09-13 14:00:00,21.52,21.55,21.51,21.54,7600.0,20.4562,20.4847,20.4467,20.4752,7600.0
2011-09-13 14:05:00,21.51,21.53,21.49,21.5,14200.0,20.4467,20.4657,20.4276,20.4372,14200.0
2011-09-13 14:10:00,21.5,21.53,21.47,21.5,17200.0,20.4372,20.4657,20.4086,20.4372,17200.0
2011-09-13 14:15:00,21.5,21.52,21.49,21.5,3000.0,20.4372,20.4562,20.4276,20.4372,3000.0
2011-09-13 14:20:00,21.5,21.56,21.5,21.56,7600.0,20.4372,20.4942,20.4372,20.4942,7600.0
2011-09-13 14:25:00,21.57,21.62,21.57,21.62,8600.0,20.5037,20.5512,20.5037,20.5512,8600.0
2011-09-13 14:30:00,21.63,21.63,21.61,21.62,6400.0,20.5607,20.5607,20.5417,20.5512,6400.0
2011-09-13 14:35:00,21.64,21.64,21.61,21.61,7800.0,20.5702,20.5702,20.5417,20.5417,7800.0
2011-09-13 14:40:00,21.61,21.61,21.6,21.6,2400.0,20.5417,20.5417,20.5322,20.5322,2400.0
2011-09-13 14:45:00,21.6,21.61,21.53,21.54,11200.0,20.5322,20.5417,20.4657,20.4752,11200.0
2011-09-13 14:50:00,21.54,21.56,21.53,21.55,5800.0,20.4752,20.4942,20.4657,20.4847,5800.0
2011-09-13 14:55:00,21.55,21.57,21.52,21.56,33400.0,20.4847,20.5037,20.4562,20.4942,33400.0
2011-09-13 15:00:00,21.57,21.61,21.56,21.6,17200.0,20.5037,20.5417,20.4942,20.5322,17200.0
2011-09-13 15:05:00,21.59,21.61,21.53,21.55,29400.0,20.5227,20.5417,20.4657,20.4847,29400.0
2011-09-13 15:10:00,21.56,21.6,21.53,21.55,17400.0,20.4942,20.5322,20.4657,20.4847,17400.0
2011-09-13 15:15:00,21.55,21.56,21.46,21.49,20000.0,20.4847,20.4942,20.3991,20.4276,20000.0
2011-09-13 15:20:00,21.48,21.5,21.45,21.49,8800.0,20.4181,20.4372,20.3896,20.4276,8800.0
2011-09-13 15:25:00,21.49,21.56,21.43,21.56,26400.0,20.4276,20.4942,20.3706,20.4942,26400.0
2011-09-13 15:30:00,21.58,21.64,21.57,21.62,39400.0,20.5132,20.5702,20.5037,20.5512,39400.0
2011-09-13 15:35:00,21.62,21.63,21.6,21.61,18600.0,20.5512,20.5607,20.5322,20.5417,18600.0
2011-09-13 15:40:00,21.61,21.66,21.6,21.64,20600.0,20.5417,20.5892,20.5322,20.5702,20600.0
2011-09-13 15:45:00,21.65,21.69,21.64,21.68,42000.0,20.5797,20.6178,20.5702,20.6083,42000.0
2011-09-13 15:50:00,21.67,21.68,21.6,21.64,39000.0,20.5987,20.6083,20.5322,20.5702,39000.0
2011-09-13 15:55:00,21.63,21.66,21.6,21.61,169800.0,20.5607,20.5892,20.5322,20.5417,169800.0
2011-09-14 09:30:00,21.79,21.83,21.66,21.81,7800.0,20.7128,20.7508,20.5892,20.7318,7800.0
2011-09-14 09:35:00,21.76,21.79,21.68,21.68,4200.0,20.6843,20.7128,20.6083,20.6083,4200.0
2011-09-14 09:40:00,21.69,21.73,21.65,21.68,7800.0,20.6178,20.6558,20.5797,20.6083,7800.0
2011-09-14 09:45:00,21.73,21.75,21.72,21.72,3400.0,20.6558,20.6748,20.6463,20.6463,3400.0
2011-09-14 09:50:00,21.73,21.74,21.65,21.66,3400.0,20.6558,20.6653,20.5797,20.5892,3400.0
2011-09-14 09:55:00,21.66,21.7,21.66,21.66,5200.0,20.5892,20.6273,20.5892,20.5892,5200.0
2011-09-14 10:00:00,21.66,21.66,21.58,21.59,20000.0,20.5892,20.5892,20.5132,20.5227,20000.0
2011-09-14 10:05:00,21.6,21.62,21.59,21.6,10400.0,20.5322,20.5512,20.5227,20.5322,10400.0
2011-09-14 10:10:00,21.61,21.65,21.59,21.64,8200.0,20.5417,20.5797,20.5227,20.5702,8200.0
2011-09-14 10:15:00,21.62,21.62,21.41,21.45,21800.0,20.5512,20.5512,20.3516,20.3896,21800.0
2011-09-14 10:20:00,21.44,21.44,21.36,21.44,18600.0,20.3801,20.3801,20.3041,20.3801,18600.0
2011-09-14 10:25:00,21.44,21.51,21.44,21.5,5200.0,20.3801,20.4467,20.3801,20.4372,5200.0
2011-09-14 10:30:00,21.49,21.53,21.46,21.53,2000.0,20.4276,20.4657,20.3991,20.4657,2000.0
2011-09-14 10:35:00,21.55,21.55,21.48,21.55,19000.0,20.4847,20.4847,20.4181,20.4847,19000.0
2011-09-14 10:40:00,21.54,21.56,21.49,21.49,6400.0,20.4752,20.4942,20.4276,20.4276,6400.0
2011-09-14 10:45:00,21.5,21.53,21.48,21.5,4600.0,20.4372,20.4657,20.4181,20.4372,4600.0
2011-09-14 10:50:00,21.5,21.57,21.5,21.57,10400.0,20.4372,20.5037,20.4372,20.5037,10400.0
2011-09-14 10:55:00,21.57,21.59,21.53,21.59,3200.0,20.5037,20.5227,20.4657,20.5227,3200.0
2011-09-14 11:00:00,21.59,21.61,21.56,21.61,5000.0,20.5227,20.5417,20.4942,20.5417,5000.0
2011-09-14 11:05:00,21.63,21.68,21.63,21.66,9400.0,20.5607,20.6083,20.5607,20.5892,9400.0
2011-09-14 11:10:00,21.66,21.68,21.64,21.68,3200.0,20.5892,20.6083,20.5702,20.6083,3200.0
2011-09-14 11:15:00,21.66,21.67,21.65,21.65,1000.0,20.5892,20.5987,20.5797,20.5797,1000.0
2011-09-14 11:20:00,21.65,21.67,21.64,21.66,8000.0,20.5797,20.5987,20.5702,20.5892,8000.0
2011-09-14 11:25:00,21.66,21.7,21.66,21.69,1800.0,20.5892,20.6273,20.5892,20.6178,1800.0
2011-09-14 11:30:00,21.7,21.74,21.68,21.69,9200.0,20.6273,20.6653,20.6083,20.6178,9200.0
2011-09-14 11:35:00,21.7,21.72,21.7,21.72,3600.0,20.6273,20.6463,20.6273,20.6463,3600.0
2011-09-14 11:40:00,21.74,21.74,21.68,21.71,5000.0,20.6653,20.6653,20.6083,20.6368,5000.0
2011-09-14 11:45:00,21.7,21.71,21.67,21.7,6800.0,20.6273,20.6368,20.5987,20.6273,6800.0
2011-09-14 11:50:00,21.71,21.78,21.7,21.76,2800.0,20.6368,20.7033,20.6273,20.6843,2800.0
2011-09-14 11:55:00,21.76,21.77,21.75,21.76,2600.0,20.6843,20.6938,20.6748,20.6843,2600.0
2011-09-14 12:00:00,21.78,21.79,21.77,21.78,2200.0,20.7033,20.7128,20.6938,20.7033,2200.0
2011-09-14 12:05:00,21.77,21.77,21.74,21.74,3200.0,20.6938,20.6938,20.6653,20.6653,3200.0
2011-09-14 12:10:00,21.75,21.75,21.72,21.75,7000.0,20.6748,20.6748,20.6463,20.6748,7000.0
2011-09-14 12:15:00,21.74,21.74,21.72,21.72,3000.0,20.6653,20.6653,20.6463,20.6463,3000.0
2011-09-14 12:20:00,21.72,21.72,21.71,21.72,4200.0,20.6463,20.6463,20.6368,20.6463,4200.0
2011-09-14 12:25:00,21.72,21.76,21.72,21.75,12000.0,20.6463,20.6843,20.6463,20.6748,12000.0
2011-09-14 12:30:00,21.75,21.77,21.74,21.75,7200.0,20.6748,20.6938,20.6653,20.6748,7200.0
2011-09-14 12:35:00,21.77,21.83,21.77,21.83,4000.0,20.6938,20.7508,20.6938,20.7508,4000.0
2011-09-14 12:40:00,21.84,21.86,21.8,21.84,9600.0,20.7603,20.7794,20.7223,20.7603,9600.0
2011-09-14 12:45:00,21.84,21.86,21.83,21.83,3800.0,20.7603,20.7794,20.7508,20.7508,3800.0
2011-09-14 12:50:00,21.82,21.82,21.79,21.8,3800.0,20.7413,20.7413,20.7128,20.7223,3800.0
2011-09-14 12:55:00,21.8,21.82,21.8,21.81,4600.0,20.7223,20.7413,20.7223,20.7318,4600.0
2011-09-14 13:00:00,21.81,21.82,21.79,21.81,4800.0,20.7318,20.7413,20.7128,20.7318,4800.0
2011-09-14 13:05:00,21.79,21.85,21.79,21.84,2200.0,20.7128,20.7699,20.7128,20.7603,2200.0
2011-09-14 13:10:00,21.84,21.85,21.84,21.85,1000.0,20.7603,20.7699,20.7603,20.7699,1000.0
2011-09-14 13:15:00,21.84,21.85,21.82,21.84,2800.0,20.7603,20.7699,20.7413,20.7603,2800.0
2011-09-14 13:20:00,21.84,21.85,21.83,21.85,2800.0,20.7603,20.7699,20.7508,20.7699,2800.0
2011-09-14 13:25:00,21.85,21.88,21.83,21.88,6800.0,20.7699,20.7984,20.7508,20.7984,6800.0
2011-09-14 13:30:00,21.86,21.89,21.86,21.86,5200.0,20.7794,20.8079,20.7794,20.7794,5200.0
2011-09-14 13:35:00,21.88,21.96,21.86,21.96,6800.0,20.7984,20.8744,20.7794,20.8744,6800.0
2011-09-14 13:40:00,21.96,21.98,21.95,21.98,4400.0,20.8744,20.8934,20.8649,20.8934,4400.0
2011-09-14 13:45:00,21.98,21.99,21.97,21.99,8800.0,20.8934,20.9029,20.8839,20.9029,8800.0
2011-09-14 13:50:00,22.0,22.0,21.97,21.97,5600.0,20.9124,20.9124,20.8839,20.8839,5600.0
2011-09-14 13:55:00,21.96,21.96,21.89,21.91,7400.0,20.8744,20.8744,20.8079,20.8269,7400.0
2011-09-14 14:00:00,21.92,21.98,21.92,21.96,7200.0,20.8364,20.8934,20.8364,20.8744,7200.0
2011-09-14 14:05:00,21.98,22.0,21.98,21.99,3000.0,20.8934,20.9124,20.8934,20.9029,3000.0
2011-09-14 14:10:00,22.0,22.0,21.96,21.98,4800.0,20.9124,20.9124,20.8744,20.8934,4800.0
2011-09-14 14:15:00,21.99,22.03,21.99,22.03,17400.0,20.9029,20.941,20.9029,20.941,17400.0
2011-09-14 14:20:00,22.04,22.04,22.0,22.02,7200.0,20.9505,20.9505,20.9124,20.9314,7200.0
2011-09-14 14:25:00,22.02,22.03,21.98,22.0,12400.0,20.9314,20.941,20.8934,20.9124,12400.0
2011-09-14 14:30:00,22.0,22.0,21.96,21.97,5800.0,20.9124,20.9124,20.8744,20.8839,5800.0
2011-09-14 14:35:00,21.95,22.0,21.95,21.99,5800.0,20.8649,20.9124,20.8649,20.9029,5800.0
2011-09-14 14:40:00,21.99,22.0,21.94,21.96,36600.0,20.9029,20.9124,20.8554,20.8744,36600.0
2011-09-14 14:45:00,21.97,21.97,21.92,21.92,34000.0,20.8839,20.8839,20.8364,20.8364,34000.0
2011-09-14 14:50:00,21.92,21.97,21.9,21.97,15600.0,20.8364,20.8839,20.8174,20.8839,15600.0
2011-09-14 14:55:00,21.98,21.99,21.92,21.96,81800.0,20.8934,20.9029,20.8364,20.8744,81800.0
2011-09-14 15:00:00,21.97,22.04,21.97,22.03,15600.0,20.8839,20.9505,20.8839,20.941,15600.0
2011-09-14 15:05:00,22.03,22.08,22.02,22.07,23800.0,20.941,20.9885,20.9314,20.979,23800.0
2011-09-14 15:10:00,22.07,22.1,22.0,22.0,75000.0,20.979,21.0075,20.9124,20.9124,75000.0
2011-09-14 15:15:00,22.0,22.05,22.0,22.0,84400.0,20.9124,20.96,20.9124,20.9124,84400.0
2011-09-14 15:20:00,22.0,22.05,21.99,22.04,22400.0,20.9124,20.96,20.9029,20.9505,22400.0
2011-09-14 15:25:00,22.04,22.11,22.03,22.05,68600.0,20.9505,21.017,20.941,20.96,68600.0
2011-09-14 15:30:00,22.05,22.12,22.04,22.08,55400.0,20.96,21.0265,20.9505,20.9885,55400.0
2011-09-14 15:35:00,22.08,22.08,22.03,22.05,77800.0,20.9885,20.9885,20.941,20.96,77800.0
2011-09-14 15:40:00,22.05,22.06,21.93,21.93,49000.0,20.96,20.9695,20.8459,20.8459,49000.0
2011-09-14 15:45:00,21.94,21.99,21.88,21.92,73800.0,20.8554,20.9029,20.7984,20.8364,73800.0
2011-09-14 15:50:00,21.92,21.93,21.86,21.86,105400.0,20.8364,20.8459,20.7794,20.7794,105400.0
2011-09-14 15:55:00,21.85,21.91,21.85,21.89,146400.0,20.7699,20.8269,20.7699,20.8079,146400.0
2011-09-15 09:30:00,22.02,22.04,21.96,21.97,30400.0,20.9314,20.9505,20.8744,20.8839,30400.0
2011-09-15 09:35:00,21.95,22.0,21.94,21.97,14200.0,20.8649,20.9124,20.8554,20.8839,14200.0
2011-09-15 09:40:00,21.95,21.96,21.88,21.9,3400.0,20.8649,20.8744,20.7984,20.8174,3400.0
2011-09-15 09:45:00,21.93,21.95,21.88,21.9,3800.0,20.8459,20.8649,20.7984,20.8174,3800.0
2011-09-15 09:50:00,21.92,22.0,21.92,21.98,5200.0,20.8364,20.9124,20.8364,20.8934,5200.0
2011-09-15 09:55:00,21.98,22.02,21.94,21.94,11800.0,20.8934,20.9314,20.8554,20.8554,11800.0
2011-09-15 10:00:00,21.97,22.05,21.96,22.03,9400.0,20.8839,20.96,20.8744,20.941,9400.0
2011-09-15 10:05:00,22.03,22.05,21.95,21.96,20200.0,20.941,20.96,20.8649,20.8744,20200.0
2011-09-15 10:10:00,21.95,21.96,21.9,21.92,7400.0,20.8649,20.8744,20.8174,20.8364,7400.0
2011-09-15 10:15:00,21.89,21.93,21.87,21.93,5800.0,20.8079,20.8459,20.7889,20.8459,5800.0
2011-09-15 10:20:00,21.95,21.95,21.92,21.93,3200.0,20.8649,20.8649,20.8364,20.8459,3200.0
2011-09-15 10:25:00,21.91,21.92,21.86,21.88,4800.0,20.8269,20.8364,20.7794,20.7984,4800.0
2011-09-15 10:30:00,21.88,21.88,21.82,21.84,6000.0,20.7984,20.7984,20.7413,20.7603,6000.0
2011-09-15 10:35:00,21.8,21.82,21.79,21.81,4400.0,20.7223,20.7413,20.7128,20.7318,4400.0
2011-09-15 10:40:00,21.81,21.89,21.81,21.89,13400.0,20.7318,20.8079,20.7318,20.8079,13400.0
2011-09-15 10:45:00,21.89,21.9,21.86,21.9,4600.0,20.8079,20.8174,20.7794,20.8174,4600.0
2011-09-15 10:50:00,21.9,21.91,21.84,21.84,15800.0,20.8174,20.8269,20.7603,20.7603,15800.0
2011-09-15 10:55:00,21.85,21.88,21.8,21.82,9200.0,20.7699,20.7984,20.7223,20.7413,9200.0
2011-09-15 11:00:00,21.82,21.84,21.77,21.83,8800.0,20.7413,20.7603,20.6938,20.7508,8800.0
2011-09-15 11:05:00,21.84,21.88,21.83,21.88,3800.0,20.7603,20.7984,20.7508,20.7984,3800.0
2011-09-15 11:10:00,21.89,21.91,21.89,21.9,9400.0,20.8079,20.8269,20.8079,20.8174,9400.0
2011-09-15 11:15:00,21.9,21.93,21.89,21.93,6200.0,20.8174,20.8459,20.8079,20.8459,6200.0
2011-09-15 11:20:00,21.93,21.97,21.93,21.96,2200.0,20.8459,20.8839,20.8459,20.8744,2200.0
2011-09-15 11:25:00,21.95,21.96,21.88,21.93,13000.0,20.8649,20.8744,20.7984,20.8459,13000.0
2011-09-15 11:30:00,21.95,21.98,21.93,21.93,15600.0,20.8649,20.8934,20.8459,20.8459,15600.0
2011-09-15 11:35:00,21.93,21.97,21.93,21.96,8200.0,20.8459,20.8839,20.8459,20.8744,8200.0
2011-09-15 11:40:00,21.96,22.0,21.95,21.99,5000.0,20.8744,20.9124,20.8649,20.9029,5000.0
2011-09-15 11:45:00,21.99,22.0,21.98,22.0,12000.0,20.9029,20.9124,20.8934,20.9124,12000.0
2011-09-15 11:50:00,21.99,22.02,21.99,22.0,6400.0,20.9029,20.9314,20.9029,20.9124,6400.0
2011-09-15 11:55:00,22.0,22.02,21.95,22.0,23200.0,20.9124,20.9314,20.8649,20.9124,23200.0
2011-09-15 12:00:00,21.99,22.0,21.98,22.0,12400.0,20.9029,20.9124,20.8934,20.9124,12400.0
2011-09-15 12:05:00,21.99,22.03,21.98,22.03,7800.0,20.9029,20.941,20.8934,20.941,7800.0
2011-09-15 12:10:00,22.03,22.04,21.98,22.0,25000.0,20.941,20.9505,20.8934,20.9124,25000.0
2011-09-15 12:15:00,22.0,22.02,22.0,22.0,5800.0,20.9124,20.9314,20.9124,20.9124,5800.0
2011-09-15 12:20:00,22.0,22.02,21.99,22.0,7200.0,20.9124,20.9314,20.9029,20.9124,7200.0
2011-09-15 12:25:00,22.01,22.02,21.99,21.99,11600.0,20.9219,20.9314,20.9029,20.9029,11600.0
2011-09-15 12:30:00,21.99,22.03,21.99,22.02,12800.0,20.9029,20.941,20.9029,20.9314,12800.0
2011-09-15 12:35:00,22.02,22.03,22.01,22.02,10800.0,20.9314,20.941,20.9219,20.9314,10800.0
2011-09-15 12:40:00,22.02,22.04,22.02,22.03,8600.0,20.9314,20.9505,20.9314,20.941,8600.0
2011-09-15 12:45:00,22.04,22.04,22.02,22.04,2200.0,20.9505,20.9505,20.9314,20.9505,2200.0
2011-09-15 12:50:00,22.04,22.04,21.99,21.99,9800.0,20.9505,20.9505,20.9029,20.9029,9800.0
2011-09-15 12:55:00,22.0,22.02,22.0,22.02,4800.0,20.9124,20.9314,20.9124,20.9314,4800.0
2011-09-15 13:00:00,22.01,22.03,22.0,22.03,11800.0,20.9219,20.941,20.9124,20.941,11800.0
2011-09-15 13:05:00,22.03,22.04,22.0,22.02,9200.0,20.941,20.9505,20.9124,20.9314,9200.0
2011-09-15 13:10:00,22.03,22.04,22.02,22.03,6600.0,20.941,20.9505,20.9314,20.941,6600.0
2011-09-15 13:15:00,22.03,22.03,22.0,22.0,18400.0,20.941,20.941,20.9124,20.9124,18400.0
2011-09-15 13:20:00,22.0,22.03,22.0,22.02,6200.0,20.9124,20.941,20.9124,20.9314,6200.0
2011-09-15 13:25:00,22.02,22.03,21.99,21.99,8000.0,20.9314,20.941,20.9029,20.9029,8000.0
2011-09-15 13:30:00,21.99,22.0,21.98,21.99,4600.0,20.9029,20.9124,20.8934,20.9029,4600.0
2011-09-15 13:35:00,21.99,21.99,21.97,21.98,2800.0,20.9029,20.9029,20.8839,20.8934,2800.0
2011-09-15 13:40:00,21.99,22.02,21.99,22.0,13000.0,20.9029,20.9314,20.9029,20.9124,13000.0
2011-09-15 13:45:00,22.01,22.02,21.98,21.99,7200.0,20.9219,20.9314,20.8934,20.9029,7200.0
2011-09-15 13:50:00,21.99,22.03,21.97,22.02,7600.0,20.9029,20.941,20.8839,20.9314,7600.0
2011-09-15 13:55:00,22.02,22.02,22.0,22.0,9400.0,20.9314,20.9314,20.9124,20.9124,9400.0
2011-09-15 14:00:00,22.01,22.02,22.0,22.01,20600.0,20.9219,20.9314,20.9124,20.9219,20600.0
2011-09-15 14:05:00,22.02,22.06,22.0,22.06,8200.0,20.9314,20.9695,20.9124,20.9695,8200.0
2011-09-15 14:10:00,22.06,22.07,22.02,22.02,59200.0,20.9695,20.979,20.9314,20.9314,59200.0
2011-09-15 14:15:00,22.03,22.04,22.02,22.03,10600.0,20.941,20.9505,20.9314,20.941,10600.0
2011-09-15 14:20:00,22.03,22.06,22.03,22.03,10400.0,20.941,20.9695,20.941,20.941,10400.0
2011-09-15 14:25:00,22.03,22.06,22.03,22.06,5000.0,20.941,20.9695,20.941,20.9695,5000.0
2011-09-15 14:30:00,22.06,22.06,22.02,22.05,52600.0,20.9695,20.9695,20.9314,20.96,52600.0
2011-09-15 14:35:00,22.05,22.05,22.02,22.04,25000.0,20.96,20.96,20.9314,20.9505,25000.0
2011-09-15 14:40:00,22.04,22.06,22.04,22.05,8000.0,20.9505,20.9695,20.9505,20.96,8000.0
2011-09-15 14:45:00,22.05,22.06,22.01,22.04,32200.0,20.96,20.9695,20.9219,20.9505,32200.0
2011-09-15 14:50:00,22.03,22.09,22.03,22.09,7000.0,20.941,20.998,20.941,20.998,7000.0
2011-09-15 14:55:00,22.11,22.11,22.05,22.05,69800.0,21.017,21.017,20.96,20.96,69800.0
2011-09-15 15:00:00,22.07,22.1,22.03,22.07,74200.0,20.979,21.0075,20.941,20.979,74200.0
2011-09-15 15:05:00,22.07,22.1,22.07,22.09,15400.0,20.979,21.0075,20.979,20.998,15400.0
2011-09-15 15:10:00,22.08,22.11,22.08,22.11,15000.0,20.9885,21.017,20.9885,21.017,15000.0
2011-09-15 15:15:00,22.1,22.1,22.06,22.06,18600.0,21.0075,21.0075,20.9695,20.9695,18600.0
2011-09-15 15:20:00,22.06,22.09,22.06,22.08,15600.0,20.9695,20.998,20.9695,20.9885,15600.0
2011-09-15 15:25:00,22.09,22.09,22.05,22.06,18400.0,20.998,20.998,20.96,20.9695,18400.0
2011-09-15 15:30:00,22.07,22.11,22.06,22.11,38800.0,20.979,21.017,20.9695,21.017,38800.0
2011-09-15 15:35:00,22.1,22.13,22.09,22.11,24400.0,21.0075,21.036,20.998,21.017,24400.0
2011-09-15 15:40:00,22.13,22.15,22.09,22.15,28000.0,21.036,21.055,20.998,21.055,28000.0
2011-09-15 15:45:00,22.15,22.16,22.1,22.11,90000.0,21.055,21.0645,21.0075,21.017,90000.0
2011-09-15 15:50:00,22.12,22.12,22.03,22.06,188400.0,21.0265,21.0265,20.941,20.9695,188400.0
2011-09-15 15:55:00,22.06,22.09,22.04,22.08,240200.0,20.9695,20.998,20.9505,20.9885,240200.0
2011-09-16 09:30:00,22.03,22.1,22.0,22.01,220200.0,20.941,21.0075,20.9124,20.9219,220200.0
2011-09-16 09:35:00,22.07,22.08,22.03,22.06,6200.0,20.979,20.9885,20.941,20.9695,6200.0
2011-09-16 09:40:00,22.08,22.1,22.06,22.09,20000.0,20.9885,21.0075,20.9695,20.998,20000.0
2011-09-16 09:45:00,22.1,22.11,22.09,22.11,13400.0,21.0075,21.017,20.998,21.017,13400.0
2011-09-16 09:50:00,22.1,22.11,22.04,22.1,27800.0,21.0075,21.017,20.9505,21.0075,27800.0
2011-09-16 09:55:00,22.1,22.11,22.05,22.08,24800.0,21.0075,21.017,20.96,20.9885,24800.0
2011-09-16 10:00:00,22.08,22.12,22.05,22.1,18600.0,20.9885,21.0265,20.96,21.0075,18600.0
2011-09-16 10:05:00,22.09,22.1,22.09,22.09,14400.0,20.998,21.0075,20.998,20.998,14400.0
2011-09-16 10:10:00,22.09,22.11,22.08,22.09,25400.0,20.998,21.017,20.9885,20.998,25400.0
2011-09-16 10:15:00,22.11,22.13,22.08,22.1,23600.0,21.017,21.036,20.9885,21.0075,23600.0
2011-09-16 10:20:00,22.09,22.09,22.01,22.01,16400.0,20.998,20.998,20.9219,20.9219,16400.0
2011-09-16 10:25:00,22.02,22.04,22.0,22.0,10200.0,20.9314,20.9505,20.9124,20.9124,10200.0
2011-09-16 10:30:00,22.01,22.04,22.0,22.03,9400.0,20.9219,20.9505,20.9124,20.941,9400.0
2011-09-16 10:35:00,22.04,22.04,21.99,22.01,4200.0,20.9505,20.9505,20.9029,20.9219,4200.0
2011-09-16 10:40:00,22.02,22.07,21.98,21.99,9600.0,20.9314,20.979,20.8934,20.9029,9600.0
2011-09-16 10:45:00,21.99,21.99,21.93,21.95,6400.0,20.9029,20.9029,20.8459,20.8649,6400.0
2011-09-16 10:50:00,21.95,21.97,21.89,21.92,17600.0,20.8649,20.8839,20.8079,20.8364,17600.0
2011-09-16 10:55:00,21.91,21.93,21.89,21.91,7800.0,20.8269,20.8459,20.8079,20.8269,7800.0
2011-09-16 11:00:00,21.93,21.99,21.93,21.96,9600.0,20.8459,20.9029,20.8459,20.8744,9600.0
2011-09-16 11:05:00,21.96,21.97,21.95,21.96,2000.0,20.8744,20.8839,20.8649,20.8744,2000.0
2011-09-16 11:10:00,21.97,22.02,21.96,22.0,9000.0,20.8839,20.9314,20.8744,20.9124,9000.0
2011-09-16 11:15:00,21.99,22.0,21.93,21.93,15000.0,20.9029,20.9124,20.8459,20.8459,15000.0
2011-09-16 11:20:00,21.93,21.94,21.91,21.94,27800.0,20.8459,20.8554,20.8269,20.8554,27800.0
2011-09-16 11:25:00,21.93,21.99,21.92,21.99,16400.0,20.8459,20.9029,20.8364,20.9029,16400.0
2011-09-16 11:30:00,21.98,22.02,21.95,22.02,17000.0,20.8934,20.9314,20.8649,20.9314,17000.0
2011-09-16 11:35:00,22.04,22.05,22.03,22.04,6800.0,20.9505,20.96,20.941,20.9505,6800.0
2011-09-16 11:40:00,22.06,22.08,22.04,22.08,10200.0,20.9695,20.9885,20.9505,20.9885,10200.0
2011-09-16 11:45:00,22.08,22.08,22.04,22.04,16000.0,20.9885,20.9885,20.9505,20.9505,16000.0
2011-09-16 11:50:00,22.04,22.08,22.04,22.06,6600.0,20.9505,20.9885,20.9505,20.9695,6600.0
2011-09-16 11:55:00,22.06,22.06,22.0,22.02,46600.0,20.9695,20.9695,20.9124,20.9314,46600.0
2011-09-16 12:00:00,22.03,22.04,22.01,22.04,4000.0,20.941,20.9505,20.9219,20.9505,4000.0
2011-09-16 12:05:00,22.05,22.05,21.98,22.01,34000.0,20.96,20.96,20.8934,20.9219,34000.0
2011-09-16 12:10:00,22.01,22.02,21.98,22.0,5000.0,20.9219,20.9314,20.8934,20.9124,5000.0
2011-09-16 12:15:00,22.0,22.04,22.0,22.04,2600.0,20.9124,20.9505,20.9124,20.9505,2600.0
2011-09-16 12:20:00,22.03,22.03,22.01,22.02,3000.0,20.941,20.941,20.9219,20.9314,3000.0
2011-09-16 12:25:00,22.0,22.05,22.0,22.03,7600.0,20.9124,20.96,20.9124,20.941,7600.0
2011-09-16 12:30:00,22.04,22.05,22.04,22.04,4000.0,20.9505,20.96,20.9505,20.9505,4000.0
2011-09-16 12:35:00,22.04,22.06,22.04,22.04,8200.0,20.9505,20.9695,20.9505,20.9505,8200.0
2011-09-16 12:40:00,22.05,22.06,22.04,22.05,4800.0,20.96,20.9695,20.9505,20.96,4800.0
2011-09-16 12:45:00,22.05,22.06,22.04,22.05,11800.0,20.96,20.9695,20.9505,20.96,11800.0
2011-09-16 12:50:00,22.05,22.05,22.04,22.04,1200.0,20.96,20.96,20.9505,20.9505,1200.0
2011-09-16 12:55:00,22.03,22.04,22.01,22.01,5000.0,20.941,20.9505,20.9219,20.9219,5000.0
2011-09-16 13:00:00,22.02,22.03,22.0,22.0,2200.0,20.9314,20.941,20.9124,20.9124,2200.0
2011-09-16 13:05:00,22.0,22.02,21.99,22.0,23200.0,20.9124,20.9314,20.9029,20.9124,23200.0
2011-09-16 13:10:00,22.0,22.04,22.0,22.03,9600.0,20.9124,20.9505,20.9124,20.941,9600.0
2011-09-16 13:15:00,22.03,22.04,22.02,22.02,2800.0,20.941,20.9505,20.9314,20.9314,2800.0
2011-09-16 13:20:00,22.02,22.05,22.01,22.05,9000.0,20.9314,20.96,20.9219,20.96,9000.0
2011-09-16 13:25:00,22.05,22.06,22.04,22.06,3400.0,20.96,20.9695,20.9505,20.9695,3400.0
2011-09-16 13:30:00,22.05,22.05,22.0,22.02,22000.0,20.96,20.96,20.9124,20.9314,22000.0
2011-09-16 13:35:00,22.02,22.02,21.99,22.0,13800.0,20.9314,20.9314,20.9029,20.9124,13800.0
2011-09-16 13:40:00,22.02,22.04,22.0,22.03,6400.0,20.9314,20.9505,20.9124,20.941,6400.0
2011-09-16 13:45:00,22.03,22.03,22.0,22.02,6800.0,20.941,20.941,20.9124,20.9314,6800.0
2011-09-16 13:50:00,22.02,22.05,22.02,22.04,4600.0,20.9314,20.96,20.9314,20.9505,4600.0
2011-09-16 13:55:00,22.04,22.07,22.03,22.03,10000.0,20.9505,20.979,20.941,20.941,10000.0
2011-09-16 14:00:00,22.04,22.06,22.02,22.03,20000.0,20.9505,20.9695,20.9314,20.941,20000.0
2011-09-16 14:05:00,22.03,22.06,22.03,22.05,3400.0,20.941,20.9695,20.941,20.96,3400.0
2011-09-16 14:10:00,22.05,22.06,22.05,22.05,7000.0,20.96,20.9695,20.96,20.96,7000.0
2011-09-16 14:15:00,22.05,22.06,22.02,22.04,7600.0,20.96,20.9695,20.9314,20.9505,7600.0
2011-09-16 14:20:00,22.04,22.04,22.02,22.03,4000.0,20.9505,20.9505,20.9314,20.941,4000.0
2011-09-16 14:25:00,22.04,22.05,22.03,22.03,5600.0,20.9505,20.96,20.941,20.941,5600.0
2011-09-16 14:30:00,22.02,22.06,22.02,22.05,15600.0,20.9314,20.9695,20.9314,20.96,15600.0
2011-09-16 14:35:00,22.05,22.06,22.05,22.05,14400.0,20.96,20.9695,20.96,20.96,14400.0
2011-09-16 14:40:00,22.05,22.06,21.99,22.0,38000.0,20.96,20.9695,20.9029,20.9124,38000.0
2011-09-16 14:45:00,21.99,22.02,21.99,22.02,7800.0,20.9029,20.9314,20.9029,20.9314,7800.0
2011-09-16 14:50:00,22.01,22.03,22.0,22.02,10800.0,20.9219,20.941,20.9124,20.9314,10800.0
2011-09-16 14:55:00,22.02,22.06,22.02,22.06,18600.0,20.9314,20.9695,20.9314,20.9695,18600.0
2011-09-16 15:00:00,22.05,22.06,22.04,22.06,9400.0,20.96,20.9695,20.9505,20.9695,9400.0
2011-09-16 15:05:00,22.05,22.06,22.04,22.04,16600.0,20.96,20.9695,20.9505,20.9505,16600.0
2011-09-16 15:10:00,22.04,22.05,22.03,22.03,19000.0,20.9505,20.96,20.941,20.941,19000.0
2011-09-16 15:15:00,22.04,22.04,22.0,22.02,15800.0,20.9505,20.9505,20.9124,20.9314,15800.0
2011-09-16 15:20:00,22.02,22.03,22.0,22.02,20000.0,20.9314,20.941,20.9124,20.9314,20000.0
2011-09-16 15:25:00,22.02,22.03,22.0,22.0,22800.0,20.9314,20.941,20.9124,20.9124,22800.0
2011-09-16 15:30:00,22.01,22.04,22.0,22.03,28600.0,20.9219,20.9505,20.9124,20.941,28600.0
2011-09-16 15:35:00,22.04,22.05,22.03,22.05,26000.0,20.9505,20.96,20.941,20.96,26000.0
2011-09-16 15:40:00,22.05,22.08,22.05,22.08,23200.0,20.96,20.9885,20.96,20.9885,23200.0
2011-09-16 15:45:00,22.09,22.13,22.08,22.11,28000.0,20.998,21.036,20.9885,21.017,28000.0
2011-09-16 15:50:00,22.11,22.13,22.09,22.1,39400.0,21.017,21.036,20.998,21.0075,39400.0
2011-09-16 15:55:00,22.1,22.15,22.1,22.13,84800.0,21.0075,21.055,21.0075,21.036,84800.0
2011-09-19 09:30:00,21.76,21.81,21.73,21.78,9800.0,20.6843,20.7318,20.6558,20.7033,9800.0
2011-09-19 09:35:00,21.78,21.78,21.71,21.73,8800.0,20.7033,20.7033,20.6368,20.6558,8800.0
2011-09-19 09:40:00,21.71,21.73,21.63,21.65,9400.0,20.6368,20.6558,20.5607,20.5797,9400.0
2011-09-19 09:45:00,21.61,21.62,21.56,21.57,7600.0,20.5417,20.5512,20.4942,20.5037,7600.0
2011-09-19 09:50:00,21.57,21.57,21.49,21.53,11400.0,20.5037,20.5037,20.4276,20.4657,11400.0
2011-09-19 09:55:00,21.51,21.53,21.48,21.5,9400.0,20.4467,20.4657,20.4181,20.4372,9400.0
2011-09-19 10:00:00,21.49,21.58,21.48,21.56,7000.0,20.4276,20.5132,20.4181,20.4942,7000.0
2011-09-19 10:05:00,21.57,21.59,21.57,21.59,4400.0,20.5037,20.5227,20.5037,20.5227,4400.0
2011-09-19 10:10:00,21.57,21.57,21.52,21.52,2800.0,20.5037,20.5037,20.4562,20.4562,2800.0
2011-09-19 10:15:00,21.51,21.51,21.48,21.5,4400.0,20.4467,20.4467,20.4181,20.4372,4400.0
2011-09-19 10:20:00,21.49,21.5,21.48,21.5,2800.0,20.4276,20.4372,20.4181,20.4372,2800.0
2011-09-19 10:25:00,21.49,21.55,21.49,21.55,6000.0,20.4276,20.4847,20.4276,20.4847,6000.0
2011-09-19 10:30:00,21.57,21.58,21.56,21.56,1800.0,20.5037,20.5132,20.4942,20.4942,1800.0
2011-09-19 10:35:00,21.59,21.61,21.56,21.57,3000.0,20.5227,20.5417,20.4942,20.5037,3000.0
2011-09-19 10:40:00,21.58,21.58,21.53,21.55,4800.0,20.5132,20.5132,20.4657,20.4847,4800.0
2011-09-19 10:45:00,21.54,21.63,21.54,21.61,7400.0,20.4752,20.5607,20.4752,20.5417,7400.0
2011-09-19 10:50:00,21.61,21.64,21.61,21.64,4800.0,20.5417,20.5702,20.5417,20.5702,4800.0
2011-09-19 10:55:00,21.65,21.65,21.61,21.61,9200.0,20.5797,20.5797,20.5417,20.5417,9200.0
2011-09-19 11:00:00,21.63,21.65,21.62,21.64,5600.0,20.5607,20.5797,20.5512,20.5702,5600.0
2011-09-19 11:05:00,21.65,21.65,21.62,21.63,2600.0,20.5797,20.5797,20.5512,20.5607,2600.0
2011-09-19 11:10:00,21.61,21.64,21.6,21.64,3400.0,20.5417,20.5702,20.5322,20.5702,3400.0
2011-09-19 11:15:00,21.65,21.65,21.61,21.61,4200.0,20.5797,20.5797,20.5417,20.5417,4200.0
2011-09-19 11:20:00,21.61,21.65,21.61,21.61,17400.0,20.5417,20.5797,20.5417,20.5417,17400.0
2011-09-19 11:25:00,21.61,21.62,21.6,21.61,9200.0,20.5417,20.5512,20.5322,20.5417,9200.0
2011-09-19 11:30:00,21.61,21.64,21.59,21.64,3600.0,20.5417,20.5702,20.5227,20.5702,3600.0
2011-09-19 11:35:00,21.64,21.68,21.64,21.68,5800.0,20.5702,20.6083,20.5702,20.6083,5800.0
2011-09-19 11:40:00,21.68,21.73,21.68,21.72,7400.0,20.6083,20.6558,20.6083,20.6463,7400.0
2011-09-19 11:45:00,21.72,21.83,21.72,21.83,5600.0,20.6463,20.7508,20.6463,20.7508,5600.0
2011-09-19 11:50:00,21.83,21.83,21.74,21.74,12000.0,20.7508,20.7508,20.6653,20.6653,12000.0
2011-09-19 11:55:00,21.73,21.74,21.72,21.73,12200.0,20.6558,20.6653,20.6463,20.6558,12200.0
2011-09-19 12:00:00,21.74,21.78,21.74,21.78,2000.0,20.6653,20.7033,20.6653,20.7033,2000.0
2011-09-19 12:05:00,21.76,21.78,21.74,21.74,4000.0,20.6843,20.7033,20.6653,20.6653,4000.0
2011-09-19 12:10:00,21.76,21.76,21.72,21.72,4200.0,20.6843,20.6843,20.6463,20.6463,4200.0
2011-09-19 12:15:00,21.72,21.73,21.7,21.71,5200.0,20.6463,20.6558,20.6273,20.6368,5200.0
2011-09-19 12:20:00,21.7,21.71,21.68,21.68,5600.0,20.6273,20.6368,20.6083,20.6083,5600.0
2011-09-19 12:25:00,21.69,21.69,21.67,21.68,4600.0,20.6178,20.6178,20.5987,20.6083,4600.0
2011-09-19 12:30:00,21.68,21.68,21.67,21.67,4800.0,20.6083,20.6083,20.5987,20.5987,4800.0
2011-09-19 12:35:00,21.67,21.67,21.64,21.65,6800.0,20.5987,20.5987,20.5702,20.5797,6800.0
2011-09-19 12:40:00,21.65,21.65,21.63,21.64,6200.0,20.5797,20.5797,20.5607,20.5702,6200.0
2011-09-19 12:45:00,21.63,21.64,21.6,21.61,7000.0,20.5607,20.5702,20.5322,20.5417,7000.0
2011-09-19 12:50:00,21.61,21.62,21.59,21.61,4400.0,20.5417,20.5512,20.5227,20.5417,4400.0
2011-09-19 12:55:00,21.6,21.62,21.59,21.62,6600.0,20.5322,20.5512,20.5227,20.5512,6600.0
2011-09-19 13:00:00,21.61,21.61,21.57,21.58,9000.0,20.5417,20.5417,20.5037,20.5132,9000.0
2011-09-19 13:05:00,21.58,21.61,21.57,21.61,4200.0,20.5132,20.5417,20.5037,20.5417,4200.0
2011-09-19 13:10:00,21.61,21.61,21.55,21.55,8600.0,20.5417,20.5417,20.4847,20.4847,8600.0
2011-09-19 13:15:00,21.55,21.57,21.55,21.57,6800.0,20.4847,20.5037,20.4847,20.5037,6800.0
2011-09-19 13:20:00,21.57,21.61,21.55,21.61,7200.0,20.5037,20.5417,20.4847,20.5417,7200.0
2011-09-19 13:25:00,21.6,21.61,21.56,21.6,9200.0,20.5322,20.5417,20.4942,20.5322,9200.0
2011-09-19 13:30:00,21.61,21.63,21.6,21.6,3200.0,20.5417,20.5607,20.5322,20.5322,3200.0
2011-09-19 13:35:00,21.6,21.6,21.58,21.59,9400.0,20.5322,20.5322,20.5132,20.5227,9400.0
2011-09-19 13:40:00,21.59,21.6,21.58,21.58,8000.0,20.5227,20.5322,20.5132,20.5132,8000.0
2011-09-19 13:45:00,21.58,21.59,21.57,21.57,25400.0,20.5132,20.5227,20.5037,20.5037,25400.0
2011-09-19 13:50:00,21.58,21.59,21.57,21.59,8400.0,20.5132,20.5227,20.5037,20.5227,8400.0
2011-09-19 13:55:00,21.59,21.6,21.58,21.59,7200.0,20.5227,20.5322,20.5132,20.5227,7200.0
2011-09-19 14:00:00,21.59,21.59,21.53,21.53,9600.0,20.5227,20.5227,20.4657,20.4657,9600.0
2011-09-19 14:05:00,21.53,21.6,21.53,21.58,10800.0,20.4657,20.5322,20.4657,20.5132,10800.0
2011-09-19 14:10:00,21.58,21.61,21.58,21.6,4200.0,20.5132,20.5417,20.5132,20.5322,4200.0
2011-09-19 14:15:00,21.62,21.63,21.59,21.61,9600.0,20.5512,20.5607,20.5227,20.5417,9600.0
2011-09-19 14:20:00,21.6,21.61,21.59,21.6,5600.0,20.5322,20.5417,20.5227,20.5322,5600.0
2011-09-19 14:25:00,21.6,21.6,21.54,21.55,7000.0,20.5322,20.5322,20.4752,20.4847,7000.0
2011-09-19 14:30:00,21.55,21.57,21.54,21.57,9400.0,20.4847,20.5037,20.4752,20.5037,9400.0
2011-09-19 14:35:00,21.57,21.6,21.56,21.6,9000.0,20.5037,20.5322,20.4942,20.5322,9000.0
2011-09-19 14:40:00,21.61,21.62,21.58,21.61,9200.0,20.5417,20.5512,20.5132,20.5417,9200.0
2011-09-19 14:45:00,21.61,21.61,21.59,21.61,9000.0,20.5417,20.5417,20.5227,20.5417,9000.0
2011-09-19 14:50:00,21.61,21.64,21.6,21.6,9400.0,20.5417,20.5702,20.5322,20.5322,9400.0
2011-09-19 14:55:00,21.6,21.61,21.55,21.55,10400.0,20.5322,20.5417,20.4847,20.4847,10400.0
2011-09-19 15:00:00,21.55,21.59,21.55,21.57,15600.0,20.4847,20.5227,20.4847,20.5037,15600.0
2011-09-19 15:05:00,21.57,21.57,21.54,21.55,8200.0,20.5037,20.5037,20.4752,20.4847,8200.0
2011-09-19 15:10:00,21.55,21.66,21.54,21.65,32400.0,20.4847,20.5892,20.4752,20.5797,32400.0
2011-09-19 15:15:00,21.64,21.73,21.63,21.68,17800.0,20.5702,20.6558,20.5607,20.6083,17800.0
2011-09-19 15:20:00,21.68,21.79,21.68,21.76,60200.0,20.6083,20.7128,20.6083,20.6843,60200.0
2011-09-19 15:25:00,21.76,21.79,21.73,21.79,23600.0,20.6843,20.7128,20.6558,20.7128,23600.0
2011-09-19 15:30:00,21.78,21.84,21.78,21.82,26200.0,20.7033,20.7603,20.7033,20.7413,26200.0
2011-09-19 15:35:00,21.83,21.85,21.8,21.83,19200.0,20.7508,20.7699,20.7223,20.7508,19200.0
2011-09-19 15:40:00,21.83,21.83,21.8,21.82,20800.0,20.7508,20.7508,20.7223,20.7413,20800.0
2011-09-19 15:45:00,21.82,21.82,21.74,21.75,34000.0,20.7413,20.7413,20.6653,20.6748,34000.0
2011-09-19 15:50:00,21.75,21.78,21.73,21.74,26200.0,20.6748,20.7033,20.6558,20.6653,26200.0
2011-09-19 15:55:00,21.74,21.76,21.67,21.7,79200.0,20.6653,20.6843,20.5987,20.6273,79200.0
2011-09-20 09:30:00,21.84,21.93,21.84,21.91,6600.0,20.7603,20.8459,20.7603,20.8269,6600.0
2011-09-20 09:35:00,21.86,21.88,21.83,21.83,2200.0,20.7794,20.7984,20.7508,20.7508,2200.0
2011-09-20 09:40:00,21.84,21.84,21.79,21.8,4800.0,20.7603,20.7603,20.7128,20.7223,4800.0
2011-09-20 09:45:00,21.8,21.82,21.75,21.8,4200.0,20.7223,20.7413,20.6748,20.7223,4200.0
2011-09-20 09:50:00,21.78,21.82,21.77,21.82,9000.0,20.7033,20.7413,20.6938,20.7413,9000.0
2011-09-20 09:55:00,21.83,21.86,21.83,21.85,7800.0,20.7508,20.7794,20.7508,20.7699,7800.0
2011-09-20 10:00:00,21.88,21.96,21.85,21.93,14000.0,20.7984,20.8744,20.7699,20.8459,14000.0
2011-09-20 10:05:00,21.96,21.98,21.91,21.92,9000.0,20.8744,20.8934,20.8269,20.8364,9000.0
2011-09-20 10:10:00,21.88,21.91,21.84,21.86,33200.0,20.7984,20.8269,20.7603,20.7794,33200.0
2011-09-20 10:15:00,21.88,21.9,21.85,21.87,9600.0,20.7984,20.8174,20.7699,20.7889,9600.0
2011-09-20 10:20:00,21.88,21.92,21.88,21.9,7800.0,20.7984,20.8364,20.7984,20.8174,7800.0
2011-09-20 10:25:00,21.9,21.97,21.9,21.96,9400.0,20.8174,20.8839,20.8174,20.8744,9400.0
2011-09-20 10:30:00,21.96,22.0,21.96,21.99,4800.0,20.8744,20.9124,20.8744,20.9029,4800.0
2011-09-20 10:35:00,21.99,22.11,21.99,22.11,8600.0,20.9029,21.017,20.9029,21.017,8600.0
2011-09-20 10:40:00,22.1,22.13,22.1,22.13,10000.0,21.0075,21.036,21.0075,21.036,10000.0
2011-09-20 10:45:00,22.13,22.14,22.12,22.13,4200.0,21.036,21.0455,21.0265,21.036,4200.0
2011-09-20 10:50:00,22.13,22.13,22.08,22.09,4600.0,21.036,21.036,20.9885,20.998,4600.0
2011-09-20 10:55:00,22.08,22.09,22.06,22.08,3200.0,20.9885,20.998,20.9695,20.9885,3200.0
2011-09-20 11:00:00,22.09,22.13,22.09,22.13,4400.0,20.998,21.036,20.998,21.036,4400.0
2011-09-20 11:05:00,22.14,22.16,22.14,22.15,5000.0,21.0455,21.0645,21.0455,21.055,5000.0
2011-09-20 11:10:00,22.15,22.15,22.11,22.13,2800.0,21.055,21.055,21.017,21.036,2800.0
2011-09-20 11:15:00,22.14,22.14,22.09,22.1,3800.0,21.0455,21.0455,20.998,21.0075,3800.0
2011-09-20 11:20:00,22.09,22.09,22.07,22.07,6800.0,20.998,20.998,20.979,20.979,6800.0
2011-09-20 11:25:00,22.09,22.1,22.07,22.08,2200.0,20.998,21.0075,20.979,20.9885,2200.0
2011-09-20 11:30:00,22.1,22.11,22.07,22.09,8800.0,21.0075,21.017,20.979,20.998,8800.0
2011-09-20 11:35:00,22.09,22.1,22.05,22.05,4400.0,20.998,21.0075,20.96,20.96,4400.0
2011-09-20 11:40:00,22.06,22.08,21.99,22.02,21800.0,20.9695,20.9885,20.9029,20.9314,21800.0
2011-09-20 11:45:00,22.0,22.02,21.99,22.02,4200.0,20.9124,20.9314,20.9029,20.9314,4200.0
2011-09-20 11:50:00,22.02,22.05,22.02,22.05,2400.0,20.9314,20.96,20.9314,20.96,2400.0
2011-09-20 11:55:00,22.05,22.1,22.05,22.08,3000.0,20.96,21.0075,20.96,20.9885,3000.0
2011-09-20 12:00:00,22.07,22.07,22.02,22.02,4200.0,20.979,20.979,20.9314,20.9314,4200.0
2011-09-20 12:05:00,22.0,22.0,21.97,21.99,3400.0,20.9124,20.9124,20.8839,20.9029,3400.0
2011-09-20 12:10:00,21.99,21.99,21.95,21.96,3800.0,20.9029,20.9029,20.8649,20.8744,3800.0
2011-09-20 12:15:00,21.97,21.98,21.95,21.97,9000.0,20.8839,20.8934,20.8649,20.8839,9000.0
2011-09-20 12:20:00,21.96,21.99,21.96,21.98,4600.0,20.8744,20.9029,20.8744,20.8934,4600.0
2011-09-20 12:25:00,22.0,22.0,21.98,21.98,2600.0,20.9124,20.9124,20.8934,20.8934,2600.0
2011-09-20 12:30:00,21.99,22.0,21.98,22.0,1400.0,20.9029,20.9124,20.8934,20.9124,1400.0
2011-09-20 12:35:00,22.0,22.0,21.97,21.98,14600.0,20.9124,20.9124,20.8839,20.8934,14600.0
2011-09-20 12:40:00,21.96,21.96,21.94,21.95,5000.0,20.8744,20.8744,20.8554,20.8649,5000.0
2011-09-20 12:45:00,21.94,21.96,21.94,21.96,3600.0,20.8554,20.8744,20.8554,20.8744,3600.0
2011-09-20 12:50:00,21.97,22.01,21.97,22.0,6800.0,20.8839,20.9219,20.8839,20.9124,6800.0
2011-09-20 12:55:00,22.02,22.02,22.0,22.0,4400.0,20.9314,20.9314,20.9124,20.9124,4400.0
2011-09-20 13:00:00,22.0,22.03,22.0,22.03,3200.0,20.9124,20.941,20.9124,20.941,3200.0
2011-09-20 13:05:00,22.03,22.04,22.01,22.01,2400.0,20.941,20.9505,20.9219,20.9219,2400.0
2011-09-20 13:10:00,22.02,22.04,22.02,22.04,2800.0,20.9314,20.9505,20.9314,20.9505,2800.0
2011-09-20 13:15:00,22.02,22.04,22.01,22.02,3400.0,20.9314,20.9505,20.9219,20.9314,3400.0
2011-09-20 13:20:00,22.02,22.02,21.99,22.02,4000.0,20.9314,20.9314,20.9029,20.9314,4000.0
2011-09-20 13:25:00,22.02,22.02,22.0,22.01,3600.0,20.9314,20.9314,20.9124,20.9219,3600.0
2011-09-20 13:30:00,22.02,22.02,21.97,21.98,12200.0,20.9314,20.9314,20.8839,20.8934,12200.0
2011-09-20 13:35:00,21.99,21.99,21.96,21.96,12000.0,20.9029,20.9029,20.8744,20.8744,12000.0
2011-09-20 13:40:00,21.95,21.95,21.93,21.94,3200.0,20.8649,20.8649,20.8459,20.8554,3200.0
2011-09-20 13:45:00,21.92,21.95,21.91,21.95,3200.0,20.8364,20.8649,20.8269,20.8649,3200.0
2011-09-20 13:50:00,21.95,21.97,21.94,21.96,3400.0,20.8649,20.8839,20.8554,20.8744,3400.0
2011-09-20 13:55:00,21.97,21.97,21.95,21.95,1000.0,20.8839,20.8839,20.8649,20.8649,1000.0
2011-09-20 14:00:00,21.96,21.96,21.89,21.91,6800.0,20.8744,20.8744,20.8079,20.8269,6800.0
2011-09-20 14:05:00,21.92,21.94,21.9,21.93,14200.0,20.8364,20.8554,20.8174,20.8459,14200.0
2011-09-20 14:10:00,21.93,21.95,21.92,21.93,28000.0,20.8459,20.8649,20.8364,20.8459,28000.0
2011-09-20 14:15:00,21.93,21.94,21.91,21.91,6600.0,20.8459,20.8554,20.8269,20.8269,6600.0
2011-09-20 14:20:00,21.91,21.91,21.87,21.88,3400.0,20.8269,20.8269,20.7889,20.7984,3400.0
2011-09-20 14:25:00,21.89,21.9,21.88,21.89,3200.0,20.8079,20.8174,20.7984,20.8079,3200.0
2011-09-20 14:30:00,21.89,21.91,21.85,21.86,12600.0,20.8079,20.8269,20.7699,20.7794,12600.0
2011-09-20 14:35:00,21.84,21.84,21.82,21.82,9800.0,20.7603,20.7603,20.7413,20.7413,9800.0
2011-09-20 14:40:00,21.83,21.83,21.74,21.75,20400.0,20.7508,20.7508,20.6653,20.6748,20400.0
2011-09-20 14:45:00,21.75,21.77,21.74,21.77,8800.0,20.6748,20.6938,20.6653,20.6938,8800.0
2011-09-20 14:50:00,21.76,21.79,21.75,21.79,7600.0,20.6843,20.7128,20.6748,20.7128,7600.0
2011-09-20 14:55:00,21.8,21.8,21.77,21.77,6400.0,20.7223,20.7223,20.6938,20.6938,6400.0
2011-09-20 15:00:00,21.77,21.8,21.74,21.74,20200.0,20.6938,20.7223,20.6653,20.6653,20200.0
2011-09-20 15:05:00,21.75,21.75,21.67,21.67,17200.0,20.6748,20.6748,20.5987,20.5987,17200.0
2011-09-20 15:10:00,21.67,21.7,21.66,21.68,18000.0,20.5987,20.6273,20.5892,20.6083,18000.0
2011-09-20 15:15:00,21.67,21.68,21.61,21.62,11800.0,20.5987,20.6083,20.5417,20.5512,11800.0
2011-09-20 15:20:00,21.63,21.63,21.57,21.57,18600.0,20.5607,20.5607,20.5037,20.5037,18600.0
2011-09-20 15:25:00,21.57,21.57,21.55,21.56,14800.0,20.5037,20.5037,20.4847,20.4942,14800.0
2011-09-20 15:30:00,21.55,21.59,21.54,21.59,24600.0,20.4847,20.5227,20.4752,20.5227,24600.0
2011-09-20 15:35:00,21.58,21.65,21.58,21.65,14200.0,20.5132,20.5797,20.5132,20.5797,14200.0
2011-09-20 15:40:00,21.65,21.66,21.61,21.61,29000.0,20.5797,20.5892,20.5417,20.5417,29000.0
2011-09-20 15:45:00,21.61,21.61,21.5,21.53,45200.0,20.5417,20.5417,20.4372,20.4657,45200.0
2011-09-20 15:50:00,21.53,21.55,21.5,21.53,31400.0,20.4657,20.4847,20.4372,20.4657,31400.0
2011-09-20 15:55:00,21.53,21.53,21.47,21.48,145000.0,20.4657,20.4657,20.4086,20.4181,145000.0
2011-09-21 09:30:00,21.51,21.63,21.49,21.62,12400.0,20.4467,20.5607,20.4276,20.5512,12400.0
2011-09-21 09:35:00,21.63,21.67,21.61,21.62,3200.0,20.5607,20.5987,20.5417,20.5512,3200.0
2011-09-21 09:40:00,21.66,21.67,21.54,21.59,7000.0,20.5892,20.5987,20.4752,20.5227,7000.0
2011-09-21 09:45:00,21.58,21.67,21.55,21.64,8600.0,20.5132,20.5987,20.4847,20.5702,8600.0
2011-09-21 09:50:00,21.61,21.63,21.54,21.59,21800.0,20.5417,20.5607,20.4752,20.5227,21800.0
2011-09-21 09:55:00,21.59,21.67,21.53,21.67,9200.0,20.5227,20.5987,20.4657,20.5987,9200.0
2011-09-21 10:00:00,21.68,21.72,21.61,21.64,9200.0,20.6083,20.6463,20.5417,20.5702,9200.0
2011-09-21 10:05:00,21.66,21.69,21.65,21.65,7400.0,20.5892,20.6178,20.5797,20.5797,7400.0
2011-09-21 10:10:00,21.64,21.64,21.59,21.6,6400.0,20.5702,20.5702,20.5227,20.5322,6400.0
2011-09-21 10:15:00,21.59,21.65,21.59,21.64,11200.0,20.5227,20.5797,20.5227,20.5702,11200.0
2011-09-21 10:20:00,21.63,21.63,21.6,21.62,3000.0,20.5607,20.5607,20.5322,20.5512,3000.0
2011-09-21 10:25:00,21.61,21.61,21.59,21.6,4400.0,20.5417,20.5417,20.5227,20.5322,4400.0
2011-09-21 10:30:00,21.61,21.61,21.57,21.59,8200.0,20.5417,20.5417,20.5037,20.5227,8200.0
2011-09-21 10:35:00,21.57,21.58,21.5,21.52,9600.0,20.5037,20.5132,20.4372,20.4562,9600.0
2011-09-21 10:40:00,21.52,21.57,21.5,21.56,4800.0,20.4562,20.5037,20.4372,20.4942,4800.0
2011-09-21 10:45:00,21.58,21.6,21.54,21.54,5200.0,20.5132,20.5322,20.4752,20.4752,5200.0
2011-09-21 10:50:00,21.5,21.52,21.48,21.49,10200.0,20.4372,20.4562,20.4181,20.4276,10200.0
2011-09-21 10:55:00,21.49,21.49,21.44,21.49,9600.0,20.4276,20.4276,20.3801,20.4276,9600.0
2011-09-21 11:00:00,21.5,21.54,21.48,21.53,8200.0,20.4372,20.4752,20.4181,20.4657,8200.0
2011-09-21 11:05:00,21.52,21.53,21.5,21.5,4400.0,20.4562,20.4657,20.4372,20.4372,4400.0
2011-09-21 11:10:00,21.5,21.55,21.5,21.55,3800.0,20.4372,20.4847,20.4372,20.4847,3800.0
2011-09-21 11:15:00,21.52,21.54,21.51,21.51,5600.0,20.4562,20.4752,20.4467,20.4467,5600.0
2011-09-21 11:20:00,21.52,21.52,21.5,21.52,7000.0,20.4562,20.4562,20.4372,20.4562,7000.0
2011-09-21 11:25:00,21.51,21.52,21.5,21.52,6600.0,20.4467,20.4562,20.4372,20.4562,6600.0
2011-09-21 11:30:00,21.52,21.55,21.5,21.53,12800.0,20.4562,20.4847,20.4372,20.4657,12800.0
2011-09-21 11:35:00,21.53,21.56,21.53,21.55,14800.0,20.4657,20.4942,20.4657,20.4847,14800.0
2011-09-21 11:40:00,21.55,21.56,21.53,21.54,5800.0,20.4847,20.4942,20.4657,20.4752,5800.0
2011-09-21 11:45:00,21.54,21.56,21.53,21.54,11600.0,20.4752,20.4942,20.4657,20.4752,11600.0
2011-09-21 11:50:00,21.54,21.55,21.5,21.5,7400.0,20.4752,20.4847,20.4372,20.4372,7400.0
2011-09-21 11:55:00,21.53,21.53,21.5,21.51,8600.0,20.4657,20.4657,20.4372,20.4467,8600.0
2011-09-21 12:00:00,21.52,21.55,21.52,21.55,4400.0,20.4562,20.4847,20.4562,20.4847,4400.0
2011-09-21 12:05:00,21.55,21.55,21.5,21.5,4800.0,20.4847,20.4847,20.4372,20.4372,4800.0
2011-09-21 12:10:00,21.5,21.51,21.48,21.5,4400.0,20.4372,20.4467,20.4181,20.4372,4400.0
2011-09-21 12:15:00,21.52,21.57,21.52,21.56,8200.0,20.4562,20.5037,20.4562,20.4942,8200.0
2011-09-21 12:20:00,21.56,21.58,21.54,21.58,7000.0,20.4942,20.5132,20.4752,20.5132,7000.0
2011-09-21 12:25:00,21.57,21.57,21.51,21.52,22600.0,20.5037,20.5037,20.4467,20.4562,22600.0
2011-09-21 12:30:00,21.52,21.55,21.52,21.53,11800.0,20.4562,20.4847,20.4562,20.4657,11800.0
2011-09-21 12:35:00,21.54,21.59,21.52,21.55,23000.0,20.4752,20.5227,20.4562,20.4847,23000.0
2011-09-21 12:40:00,21.56,21.6,21.54,21.56,11000.0,20.4942,20.5322,20.4752,20.4942,11000.0
2011-09-21 12:45:00,21.54,21.54,21.48,21.5,14800.0,20.4752,20.4752,20.4181,20.4372,14800.0
2011-09-21 12:50:00,21.48,21.49,21.44,21.46,16000.0,20.4181,20.4276,20.3801,20.3991,16000.0
2011-09-21 12:55:00,21.47,21.49,21.43,21.49,11400.0,20.4086,20.4276,20.3706,20.4276,11400.0
2011-09-21 13:00:00,21.48,21.53,21.48,21.51,15000.0,20.4181,20.4657,20.4181,20.4467,15000.0
2011-09-21 13:05:00,21.51,21.55,21.5,21.55,6000.0,20.4467,20.4847,20.4372,20.4847,6000.0
2011-09-21 13:10:00,21.53,21.56,21.52,21.52,4800.0,20.4657,20.4942,20.4562,20.4562,4800.0
2011-09-21 13:15:00,21.52,21.54,21.47,21.49,9400.0,20.4562,20.4752,20.4086,20.4276,9400.0
2011-09-21 13:20:00,21.5,21.53,21.48,21.52,4800.0,20.4372,20.4657,20.4181,20.4562,4800.0
2011-09-21 13:25:00,21.51,21.53,21.5,21.5,9000.0,20.4467,20.4657,20.4372,20.4372,9000.0
2011-09-21 13:30:00,21.5,21.52,21.46,21.46,5800.0,20.4372,20.4562,20.3991,20.3991,5800.0
2011-09-21 13:35:00,21.48,21.48,21.46,21.48,1800.0,20.4181,20.4181,20.3991,20.4181,1800.0
2011-09-21 13:40:00,21.49,21.51,21.48,21.48,10600.0,20.4276,20.4467,20.4181,20.4181,10600.0
2011-09-21 13:45:00,21.49,21.49,21.47,21.47,5200.0,20.4276,20.4276,20.4086,20.4086,5200.0
2011-09-21 13:50:00,21.48,21.5,21.48,21.5,4000.0,20.4181,20.4372,20.4181,20.4372,4000.0
2011-09-21 13:55:00,21.5,21.5,21.48,21.49,8800.0,20.4372,20.4372,20.4181,20.4276,8800.0
2011-09-21 14:00:00,21.48,21.51,21.48,21.5,4600.0,20.4181,20.4467,20.4181,20.4372,4600.0
2011-09-21 14:05:00,21.51,21.59,21.51,21.56,25400.0,20.4467,20.5227,20.4467,20.4942,25400.0
2011-09-21 14:10:00,21.57,21.6,21.55,21.6,21800.0,20.5037,20.5322,20.4847,20.5322,21800.0
2011-09-21 14:15:00,21.59,21.63,21.58,21.6,2800.0,20.5227,20.5607,20.5132,20.5322,2800.0
2011-09-21 14:20:00,21.6,21.66,21.46,21.54,14600.0,20.5322,20.5892,20.3991,20.4752,14600.0
2011-09-21 14:25:00,21.56,21.56,21.41,21.5,19400.0,20.4942,20.4942,20.3516,20.4372,19400.0
2011-09-21 14:30:00,21.52,21.58,21.47,21.48,33200.0,20.4562,20.5132,20.4086,20.4181,33200.0
2011-09-21 14:35:00,21.47,21.47,21.32,21.36,25600.0,20.4086,20.4086,20.2661,20.3041,25600.0
2011-09-21 14:40:00,21.36,21.37,21.31,21.33,29800.0,20.3041,20.3136,20.2565,20.2756,29800.0
2011-09-21 14:45:00,21.32,21.4,21.32,21.4,13000.0,20.2661,20.3421,20.2661,20.3421,13000.0
2011-09-21 14:50:00,21.39,21.42,21.36,21.38,16000.0,20.3326,20.3611,20.3041,20.3231,16000.0
2011-09-21 14:55:00,21.37,21.38,21.33,21.36,17400.0,20.3136,20.3231,20.2756,20.3041,17400.0
2011-09-21 15:00:00,21.35,21.41,21.33,21.41,14400.0,20.2946,20.3516,20.2756,20.3516,14400.0
2011-09-21 15:05:00,21.41,21.45,21.4,21.45,19000.0,20.3516,20.3896,20.3421,20.3896,19000.0
2011-09-21 15:10:00,21.44,21.49,21.43,21.46,14400.0,20.3801,20.4276,20.3706,20.3991,14400.0
2011-09-21 15:15:00,21.48,21.48,21.43,21.46,14400.0,20.4181,20.4181,20.3706,20.3991,14400.0
2011-09-21 15:20:00,21.46,21.46,21.38,21.41,14000.0,20.3991,20.3991,20.3231,20.3516,14000.0
2011-09-21 15:25:00,21.42,21.42,21.36,21.38,11200.0,20.3611,20.3611,20.3041,20.3231,11200.0
2011-09-21 15:30:00,21.39,21.39,21.31,21.31,15400.0,20.3326,20.3326,20.2565,20.2565,15400.0
2011-09-21 15:35:00,21.3,21.32,21.23,21.25,20200.0,20.247,20.2661,20.1805,20.1995,20200.0
2011-09-21 15:40:00,21.24,21.24,21.18,21.19,42800.0,20.19,20.19,20.133,20.1425,42800.0
2011-09-21 15:45:00,21.18,21.18,21.11,21.11,68400.0,20.133,20.133,20.0664,20.0664,68400.0
2011-09-21 15:50:00,21.1,21.11,21.03,21.05,35600.0,20.0569,20.0664,19.9904,20.0094,35600.0
2011-09-21 15:55:00,21.04,21.04,20.93,20.95,122600.0,19.9999,19.9999,19.8953,19.9143,122600.0
2011-09-22 09:30:00,20.5,20.5,20.3,20.31,22400.0,19.4866,19.4866,19.2965,19.306,22400.0
2011-09-22 09:35:00,20.32,20.52,20.32,20.52,5200.0,19.3155,19.5056,19.3155,19.5056,5200.0
2011-09-22 09:40:00,20.54,20.57,20.49,20.49,4400.0,19.5246,19.5531,19.4771,19.4771,4400.0
2011-09-22 09:45:00,20.45,20.46,20.38,20.4,5400.0,19.4391,19.4486,19.3725,19.3915,5400.0
2011-09-22 09:50:00,20.32,20.42,20.32,20.38,9400.0,19.3155,19.4105,19.3155,19.3725,9400.0
2011-09-22 09:55:00,20.36,20.36,20.25,20.26,8000.0,19.3535,19.3535,19.2489,19.2585,8000.0
2011-09-22 10:00:00,20.28,20.41,20.25,20.39,7400.0,19.2775,19.401,19.2489,19.382,7400.0
2011-09-22 10:05:00,20.41,20.42,20.35,20.35,23400.0,19.401,19.4105,19.344,19.344,23400.0
2011-09-22 10:10:00,20.36,20.41,20.25,20.27,35000.0,19.3535,19.401,19.2489,19.268,35000.0
2011-09-22 10:15:00,20.28,20.28,20.21,20.28,33200.0,19.2775,19.2775,19.2109,19.2775,33200.0
2011-09-22 10:20:00,20.29,20.39,20.28,20.28,35000.0,19.287,19.382,19.2775,19.2775,35000.0
2011-09-22 10:25:00,20.28,20.28,20.22,20.23,16400.0,19.2775,19.2775,19.2204,19.2299,16400.0
2011-09-22 10:30:00,20.25,20.33,20.2,20.32,12200.0,19.2489,19.325,19.2014,19.3155,12200.0
2011-09-22 10:35:00,20.32,20.34,20.28,20.28,6600.0,19.3155,19.3345,19.2775,19.2775,6600.0
2011-09-22 10:40:00,20.23,20.3,20.22,20.3,13200.0,19.2299,19.2965,19.2204,19.2965,13200.0
2011-09-22 10:45:00,20.32,20.33,20.28,20.29,8800.0,19.3155,19.325,19.2775,19.287,8800.0
2011-09-22 10:50:00,20.3,20.3,20.15,20.18,28600.0,19.2965,19.2965,19.1539,19.1824,28600.0
2011-09-22 10:55:00,20.17,20.21,20.08,20.09,32800.0,19.1729,19.2109,19.0874,19.0969,32800.0
2011-09-22 11:00:00,20.09,20.11,20.05,20.06,42800.0,19.0969,19.1159,19.0588,19.0683,42800.0
2011-09-22 11:05:00,20.06,20.06,19.99,20.0,59600.0,19.0683,19.0683,19.0018,19.0113,59600.0
2011-09-22 11:10:00,20.0,20.08,20.0,20.03,13000.0,19.0113,19.0874,19.0113,19.0398,13000.0
2011-09-22 11:15:00,20.02,20.1,20.0,20.08,24400.0,19.0303,19.1064,19.0113,19.0874,24400.0
2011-09-22 11:20:00,20.09,20.1,20.06,20.1,17400.0,19.0969,19.1064,19.0683,19.1064,17400.0
2011-09-22 11:25:00,20.09,20.09,19.93,19.94,45400.0,19.0969,19.0969,18.9448,18.9543,45400.0
2011-09-22 11:30:00,19.94,20.06,19.94,20.04,25200.0,18.9543,19.0683,18.9543,19.0493,25200.0
2011-09-22 11:35:00,20.04,20.08,20.03,20.05,24800.0,19.0493,19.0874,19.0398,19.0588,24800.0
2011-09-22 11:40:00,20.04,20.05,19.98,20.05,16200.0,19.0493,19.0588,18.9923,19.0588,16200.0
2011-09-22 11:45:00,20.05,20.06,19.95,19.95,24400.0,19.0588,19.0683,18.9638,18.9638,24400.0
2011-09-22 11:50:00,19.95,19.98,19.89,19.9,18000.0,18.9638,18.9923,18.9067,18.9162,18000.0
2011-09-22 11:55:00,19.91,19.94,19.87,19.88,6000.0,18.9258,18.9543,18.8877,18.8972,6000.0
2011-09-22 12:00:00,19.88,19.91,19.84,19.86,17800.0,18.8972,18.9258,18.8592,18.8782,17800.0
2011-09-22 12:05:00,19.84,19.9,19.84,19.84,9800.0,18.8592,18.9162,18.8592,18.8592,9800.0
2011-09-22 12:10:00,19.84,19.91,19.84,19.9,7200.0,18.8592,18.9258,18.8592,18.9162,7200.0
2011-09-22 12:15:00,19.9,19.93,19.9,19.93,8400.0,18.9162,18.9448,18.9162,18.9448,8400.0
2011-09-22 12:20:00,19.93,19.93,19.87,19.93,10200.0,18.9448,18.9448,18.8877,18.9448,10200.0
2011-09-22 12:25:00,19.93,19.99,19.93,19.96,7800.0,18.9448,19.0018,18.9448,18.9733,7800.0
2011-09-22 12:30:00,19.95,19.99,19.93,19.98,10800.0,18.9638,19.0018,18.9448,18.9923,10800.0
2011-09-22 12:35:00,19.98,20.05,19.98,20.05,14000.0,18.9923,19.0588,18.9923,19.0588,14000.0
2011-09-22 12:40:00,20.04,20.09,20.04,20.05,12000.0,19.0493,19.0969,19.0493,19.0588,12000.0
2011-09-22 12:45:00,20.05,20.08,20.04,20.07,61600.0,19.0588,19.0874,19.0493,19.0778,61600.0
2011-09-22 12:50:00,20.08,20.13,20.06,20.1,26800.0,19.0874,19.1349,19.0683,19.1064,26800.0
2011-09-22 12:55:00,20.11,20.14,20.08,20.11,15400.0,19.1159,19.1444,19.0874,19.1159,15400.0
2011-09-22 13:00:00,20.12,20.14,20.09,20.09,22400.0,19.1254,19.1444,19.0969,19.0969,22400.0
2011-09-22 13:05:00,20.11,20.11,20.04,20.05,7200.0,19.1159,19.1159,19.0493,19.0588,7200.0
2011-09-22 13:10:00,20.05,20.09,20.05,20.06,20800.0,19.0588,19.0969,19.0588,19.0683,20800.0
2011-09-22 13:15:00,20.05,20.07,20.03,20.04,10400.0,19.0588,19.0778,19.0398,19.0493,10400.0
2011-09-22 13:20:00,20.02,20.03,19.98,19.99,16200.0,19.0303,19.0398,18.9923,19.0018,16200.0
2011-09-22 13:25:00,19.99,20.09,19.98,20.07,27400.0,19.0018,19.0969,18.9923,19.0778,27400.0
2011-09-22 13:30:00,20.06,20.08,20.02,20.07,23400.0,19.0683,19.0874,19.0303,19.0778,23400.0
2011-09-22 13:35:00,20.05,20.05,20.0,20.04,9400.0,19.0588,19.0588,19.0113,19.0493,9400.0
2011-09-22 13:40:00,20.04,20.07,19.99,20.03,26200.0,19.0493,19.0778,19.0018,19.0398,26200.0
2011-09-22 13:45:00,20.02,20.03,19.99,20.01,5200.0,19.0303,19.0398,19.0018,19.0208,5200.0
2011-09-22 13:50:00,20.0,20.02,19.97,19.98,9400.0,19.0113,19.0303,18.9828,18.9923,9400.0
2011-09-22 13:55:00,19.98,19.99,19.91,19.92,19000.0,18.9923,19.0018,18.9258,18.9353,19000.0
2011-09-22 14:00:00,19.92,19.95,19.87,19.92,39600.0,18.9353,18.9638,18.8877,18.9353,39600.0
2011-09-22 14:05:00,19.92,19.98,19.91,19.96,23600.0,18.9353,18.9923,18.9258,18.9733,23600.0
2011-09-22 14:10:00,19.95,20.01,19.93,20.0,31000.0,18.9638,19.0208,18.9448,19.0113,31000.0
2011-09-22 14:15:00,19.99,20.0,19.9,19.93,26200.0,19.0018,19.0113,18.9162,18.9448,26200.0
2011-09-22 14:20:00,19.94,20.14,19.94,20.05,79400.0,18.9543,19.1444,18.9543,19.0588,79400.0
2011-09-22 14:25:00,20.06,20.11,19.98,20.05,37400.0,19.0683,19.1159,18.9923,19.0588,37400.0
2011-09-22 14:30:00,20.05,20.07,19.97,19.99,27000.0,19.0588,19.0778,18.9828,19.0018,27000.0
2011-09-22 14:35:00,19.99,20.03,19.93,19.96,14600.0,19.0018,19.0398,18.9448,18.9733,14600.0
2011-09-22 14:40:00,19.95,20.05,19.93,20.01,22800.0,18.9638,19.0588,18.9448,19.0208,22800.0
2011-09-22 14:45:00,20.0,20.03,19.97,19.99,37400.0,19.0113,19.0398,18.9828,19.0018,37400.0
2011-09-22 14:50:00,20.0,20.01,19.97,20.0,27000.0,19.0113,19.0208,18.9828,19.0113,27000.0
2011-09-22 14:55:00,20.01,20.01,19.93,19.93,18600.0,19.0208,19.0208,18.9448,18.9448,18600.0
2011-09-22 15:00:00,19.93,19.94,19.89,19.91,10200.0,18.9448,18.9543,18.9067,18.9258,10200.0
2011-09-22 15:05:00,19.9,19.98,19.88,19.98,24000.0,18.9162,18.9923,18.8972,18.9923,24000.0
2011-09-22 15:10:00,19.98,20.0,19.93,19.93,18600.0,18.9923,19.0113,18.9448,18.9448,18600.0
2011-09-22 15:15:00,19.93,19.98,19.89,19.91,36400.0,18.9448,18.9923,18.9067,18.9258,36400.0
2011-09-22 15:20:00,19.9,19.9,19.81,19.82,52600.0,18.9162,18.9162,18.8307,18.8402,52600.0
2011-09-22 15:25:00,19.81,19.86,19.8,19.84,54400.0,18.8307,18.8782,18.8212,18.8592,54400.0
2011-09-22 15:30:00,19.85,19.93,19.82,19.87,70400.0,18.8687,18.9448,18.8402,18.8877,70400.0
2011-09-22 15:35:00,19.88,19.93,19.79,19.92,45200.0,18.8972,18.9448,18.8117,18.9353,45200.0
2011-09-22 15:40:00,19.92,19.95,19.86,19.92,98600.0,18.9353,18.9638,18.8782,18.9353,98600.0
2011-09-22 15:45:00,19.91,20.05,19.86,20.03,125000.0,18.9258,19.0588,18.8782,19.0398,125000.0
2011-09-22 15:50:00,20.03,20.03,19.92,19.92,121200.0,19.0398,19.0398,18.9353,18.9353,121200.0
2011-09-22 15:55:00,19.92,20.04,19.9,19.99,174800.0,18.9353,19.0493,18.9162,19.0018,174800.0
2011-09-23 09:30:00,19.85,20.08,19.83,20.03,21000.0,18.8687,19.0874,18.8497,19.0398,21000.0
2011-09-23 09:35:00,20.03,20.05,19.95,19.95,11600.0,19.0398,19.0588,18.9638,18.9638,11600.0
2011-09-23 09:40:00,20.0,20.14,19.94,20.1,8800.0,19.0113,19.1444,18.9543,19.1064,8800.0
2011-09-23 09:45:00,20.15,20.19,20.1,20.12,50200.0,19.1539,19.1919,19.1064,19.1254,50200.0
2011-09-23 09:50:00,20.1,20.16,20.07,20.16,32800.0,19.1064,19.1634,19.0778,19.1634,32800.0
2011-09-23 09:55:00,20.17,20.18,20.02,20.02,36200.0,19.1729,19.1824,19.0303,19.0303,36200.0
2011-09-23 10:00:00,20.01,20.04,19.94,19.96,19400.0,19.0208,19.0493,18.9543,18.9733,19400.0
2011-09-23 10:05:00,19.96,19.97,19.91,19.95,16400.0,18.9733,18.9828,18.9258,18.9638,16400.0
2011-09-23 10:10:00,19.96,19.97,19.91,19.95,34000.0,18.9733,18.9828,18.9258,18.9638,34000.0
2011-09-23 10:15:00,19.97,19.99,19.91,19.92,9000.0,18.9828,19.0018,18.9258,18.9353,9000.0
2011-09-23 10:20:00,19.93,19.98,19.92,19.97,11200.0,18.9448,18.9923,18.9353,18.9828,11200.0
2011-09-23 10:25:00,19.97,20.02,19.97,20.0,33200.0,18.9828,19.0303,18.9828,19.0113,33200.0
2011-09-23 10:30:00,20.0,20.04,19.97,19.97,24600.0,19.0113,19.0493,18.9828,18.9828,24600.0
2011-09-23 10:35:00,19.98,20.0,19.97,19.99,23400.0,18.9923,19.0113,18.9828,19.0018,23400.0
2011-09-23 10:40:00,19.98,19.98,19.91,19.97,9600.0,18.9923,18.9923,18.9258,18.9828,9600.0
2011-09-23 10:45:00,19.98,20.05,19.96,20.04,20800.0,18.9923,19.0588,18.9733,19.0493,20800.0
2011-09-23 10:50:00,20.05,20.07,20.03,20.04,11600.0,19.0588,19.0778,19.0398,19.0493,11600.0
2011-09-23 10:55:00,20.04,20.05,19.99,20.0,14000.0,19.0493,19.0588,19.0018,19.0113,14000.0
2011-09-23 11:00:00,20.0,20.02,19.99,20.0,14600.0,19.0113,19.0303,19.0018,19.0113,14600.0
2011-09-23 11:05:00,20.0,20.06,20.0,20.03,38800.0,19.0113,19.0683,19.0113,19.0398,38800.0
2011-09-23 11:10:00,20.04,20.04,20.0,20.0,15200.0,19.0493,19.0493,19.0113,19.0113,15200.0
2011-09-23 11:15:00,20.0,20.05,19.98,20.03,14200.0,19.0113,19.0588,18.9923,19.0398,14200.0
2011-09-23 11:20:00,20.03,20.08,20.03,20.07,18800.0,19.0398,19.0874,19.0398,19.0778,18800.0
2011-09-23 11:25:00,20.08,20.08,20.01,20.06,12000.0,19.0874,19.0874,19.0208,19.0683,12000.0
2011-09-23 11:30:00,20.06,20.06,20.02,20.03,11800.0,19.0683,19.0683,19.0303,19.0398,11800.0
2011-09-23 11:35:00,20.03,20.03,19.98,20.02,12600.0,19.0398,19.0398,18.9923,19.0303,12600.0
2011-09-23 11:40:00,20.01,20.04,20.0,20.0,13400.0,19.0208,19.0493,19.0113,19.0113,13400.0
2011-09-23 11:45:00,20.0,20.05,20.0,20.03,5000.0,19.0113,19.0588,19.0113,19.0398,5000.0
2011-09-23 11:50:00,20.02,20.05,20.01,20.05,6000.0,19.0303,19.0588,19.0208,19.0588,6000.0
2011-09-23 11:55:00,20.05,20.07,20.03,20.06,26000.0,19.0588,19.0778,19.0398,19.0683,26000.0
2011-09-23 12:00:00,20.06,20.06,19.99,20.0,10800.0,19.0683,19.0683,19.0018,19.0113,10800.0
2011-09-23 12:05:00,20.02,20.06,20.01,20.06,10400.0,19.0303,19.0683,19.0208,19.0683,10400.0
2011-09-23 12:10:00,20.05,20.06,20.04,20.04,6400.0,19.0588,19.0683,19.0493,19.0493,6400.0
2011-09-23 12:15:00,20.04,20.08,20.03,20.06,16200.0,19.0493,19.0874,19.0398,19.0683,16200.0
2011-09-23 12:20:00,20.07,20.07,20.03,20.03,14000.0,19.0778,19.0778,19.0398,19.0398,14000.0
2011-09-23 12:25:00,20.03,20.03,19.99,20.0,8400.0,19.0398,19.0398,19.0018,19.0113,8400.0
2011-09-23 12:30:00,20.0,20.03,19.99,20.02,12400.0,19.0113,19.0398,19.0018,19.0303,12400.0
2011-09-23 12:35:00,20.02,20.02,19.97,19.99,14600.0,19.0303,19.0303,18.9828,19.0018,14600.0
2011-09-23 12:40:00,19.99,19.99,19.93,19.93,9800.0,19.0018,19.0018,18.9448,18.9448,9800.0
2011-09-23 12:45:00,19.95,20.07,19.92,20.0,41200.0,18.9638,19.0778,18.9353,19.0113,41200.0
2011-09-23 12:50:00,20.02,20.07,20.01,20.04,14000.0,19.0303,19.0778,19.0208,19.0493,14000.0
2011-09-23 12:55:00,20.02,20.03,19.98,19.98,9000.0,19.0303,19.0398,18.9923,18.9923,9000.0
2011-09-23 13:00:00,20.0,20.08,20.0,20.03,13400.0,19.0113,19.0874,19.0113,19.0398,13400.0
2011-09-23 13:05:00,20.03,20.03,19.98,19.99,9000.0,19.0398,19.0398,18.9923,19.0018,9000.0
2011-09-23 13:10:00,20.0,20.06,19.99,20.03,11200.0,19.0113,19.0683,19.0018,19.0398,11200.0
2011-09-23 13:15:00,20.03,20.05,20.0,20.02,7400.0,19.0398,19.0588,19.0113,19.0303,7400.0
2011-09-23 13:20:00,20.01,20.05,20.01,20.05,5800.0,19.0208,19.0588,19.0208,19.0588,5800.0
2011-09-23 13:25:00,20.05,20.1,20.03,20.03,18600.0,19.0588,19.1064,19.0398,19.0398,18600.0
2011-09-23 13:30:00,20.03,20.11,20.0,20.03,40800.0,19.0398,19.1159,19.0113,19.0398,40800.0
2011-09-23 13:35:00,20.02,20.05,20.0,20.01,10400.0,19.0303,19.0588,19.0113,19.0208,10400.0
2011-09-23 13:40:00,20.0,20.1,20.0,20.1,16200.0,19.0113,19.1064,19.0113,19.1064,16200.0
2011-09-23 13:45:00,20.11,20.11,20.04,20.07,16400.0,19.1159,19.1159,19.0493,19.0778,16400.0
2011-09-23 13:50:00,20.08,20.08,20.0,20.03,24600.0,19.0874,19.0874,19.0113,19.0398,24600.0
2011-09-23 13:55:00,20.02,20.07,20.02,20.05,14400.0,19.0303,19.0778,19.0303,19.0588,14400.0
2011-09-23 14:00:00,20.05,20.09,20.03,20.03,22400.0,19.0588,19.0969,19.0398,19.0398,22400.0
2011-09-23 14:05:00,20.01,20.03,20.0,20.0,16600.0,19.0208,19.0398,19.0113,19.0113,16600.0
2011-09-23 14:10:00,20.0,20.0,19.96,19.97,17600.0,19.0113,19.0113,18.9733,18.9828,17600.0
2011-09-23 14:15:00,19.95,19.99,19.95,19.96,13600.0,18.9638,19.0018,18.9638,18.9733,13600.0
2011-09-23 14:20:00,19.96,19.97,19.88,19.89,29000.0,18.9733,18.9828,18.8972,18.9067,29000.0
2011-09-23 14:25:00,19.89,19.91,19.86,19.89,16400.0,18.9067,18.9258,18.8782,18.9067,16400.0
2011-09-23 14:30:00,19.89,19.93,19.88,19.91,19600.0,18.9067,18.9448,18.8972,18.9258,19600.0
2011-09-23 14:35:00,19.91,19.95,19.89,19.93,20200.0,18.9258,18.9638,18.9067,18.9448,20200.0
2011-09-23 14:40:00,19.94,19.96,19.91,19.91,18200.0,18.9543,18.9733,18.9258,18.9258,18200.0
2011-09-23 14:45:00,19.91,19.93,19.89,19.91,21000.0,18.9258,18.9448,18.9067,18.9258,21000.0
2011-09-23 14:50:00,19.9,19.93,19.89,19.93,14400.0,18.9162,18.9448,18.9067,18.9448,14400.0
2011-09-23 14:55:00,19.93,19.93,19.89,19.9,14200.0,18.9448,18.9448,18.9067,18.9162,14200.0
2011-09-23 15:00:00,19.91,19.99,19.9,19.95,16800.0,18.9258,19.0018,18.9162,18.9638,16800.0
2011-09-23 15:05:00,19.96,19.98,19.91,19.92,33000.0,18.9733,18.9923,18.9258,18.9353,33000.0
2011-09-23 15:10:00,19.93,19.97,19.91,19.95,30400.0,18.9448,18.9828,18.9258,18.9638,30400.0
2011-09-23 15:15:00,19.96,19.98,19.92,19.92,31200.0,18.9733,18.9923,18.9353,18.9353,31200.0
2011-09-23 15:20:00,19.93,19.97,19.91,19.93,39000.0,18.9448,18.9828,18.9258,18.9448,39000.0
2011-09-23 15:25:00,19.93,19.98,19.93,19.98,26000.0,18.9448,18.9923,18.9448,18.9923,26000.0
2011-09-23 15:30:00,19.99,19.99,19.94,19.96,29000.0,19.0018,19.0018,18.9543,18.9733,29000.0
2011-09-23 15:35:00,19.96,20.0,19.95,19.97,58800.0,18.9733,19.0113,18.9638,18.9828,58800.0
2011-09-23 15:40:00,19.97,19.98,19.91,19.94,56000.0,18.9828,18.9923,18.9258,18.9543,56000.0
2011-09-23 15:45:00,19.94,19.97,19.9,19.91,90000.0,18.9543,18.9828,18.9162,18.9258,90000.0
2011-09-23 15:50:00,19.91,19.93,19.88,19.93,62400.0,18.9258,18.9448,18.8972,18.9448,62400.0
2011-09-23 15:55:00,19.92,19.99,19.92,19.98,143200.0,18.9353,19.0018,18.9353,18.9923,143200.0
2011-09-26 09:30:00,20.11,20.15,20.03,20.05,41200.0,19.1159,19.1539,19.0398,19.0588,41200.0
2011-09-26 09:35:00,20.04,20.08,19.93,19.93,22200.0,19.0493,19.0874,18.9448,18.9448,22200.0
2011-09-26 09:40:00,19.93,19.93,19.86,19.92,22200.0,18.9448,18.9448,18.8782,18.9353,22200.0
2011-09-26 09:45:00,19.93,19.97,19.89,19.97,15600.0,18.9448,18.9828,18.9067,18.9828,15600.0
2011-09-26 09:50:00,19.95,19.95,19.88,19.91,19000.0,18.9638,18.9638,18.8972,18.9258,19000.0
2011-09-26 09:55:00,19.9,19.9,19.78,19.8,28400.0,18.9162,18.9162,18.8022,18.8212,28400.0
2011-09-26 10:00:00,19.78,19.83,19.75,19.82,25800.0,18.8022,18.8497,18.7737,18.8402,25800.0
2011-09-26 10:05:00,19.82,19.86,19.74,19.78,41400.0,18.8402,18.8782,18.7642,18.8022,41400.0
2011-09-26 10:10:00,19.78,19.79,19.71,19.72,25000.0,18.8022,18.8117,18.7356,18.7451,25000.0
2011-09-26 10:15:00,19.71,19.71,19.55,19.57,66000.0,18.7356,18.7356,18.5836,18.6026,66000.0
2011-09-26 10:20:00,19.56,19.59,19.54,19.58,59600.0,18.5931,18.6216,18.574,18.6121,59600.0
2011-09-26 10:25:00,19.58,19.6,19.55,19.59,50000.0,18.6121,18.6311,18.5836,18.6216,50000.0
2011-09-26 10:30:00,19.59,19.59,19.5,19.53,48800.0,18.6216,18.6216,18.536,18.5645,48800.0
2011-09-26 10:35:00,19.53,19.56,19.48,19.5,56800.0,18.5645,18.5931,18.517,18.536,56800.0
2011-09-26 10:40:00,19.5,19.51,19.47,19.49,73000.0,18.536,18.5455,18.5075,18.5265,73000.0
2011-09-26 10:45:00,19.5,19.5,19.43,19.44,23200.0,18.536,18.536,18.4695,18.479,23200.0
2011-09-26 10:50:00,19.43,19.52,19.43,19.5,107200.0,18.4695,18.555,18.4695,18.536,107200.0
2011-09-26 10:55:00,19.5,19.54,19.48,19.52,39600.0,18.536,18.574,18.517,18.555,39600.0
2011-09-26 11:00:00,19.52,19.62,19.5,19.59,67200.0,18.555,18.6501,18.536,18.6216,67200.0
2011-09-26 11:05:00,19.6,19.6,19.53,19.6,41400.0,18.6311,18.6311,18.5645,18.6311,41400.0
2011-09-26 11:10:00,19.59,19.67,19.58,19.65,11600.0,18.6216,18.6976,18.6121,18.6786,11600.0
2011-09-26 11:15:00,19.66,19.74,19.66,19.72,11600.0,18.6881,18.7642,18.6881,18.7451,11600.0
2011-09-26 11:20:00,19.71,19.75,19.71,19.75,18400.0,18.7356,18.7737,18.7356,18.7737,18400.0
2011-09-26 11:25:00,19.75,19.77,19.73,19.75,17200.0,18.7737,18.7927,18.7547,18.7737,17200.0
2011-09-26 11:30:00,19.75,19.76,19.71,19.74,19200.0,18.7737,18.7832,18.7356,18.7642,19200.0
2011-09-26 11:35:00,19.74,19.76,19.71,19.74,19600.0,18.7642,18.7832,18.7356,18.7642,19600.0
2011-09-26 11:40:00,19.75,19.83,19.74,19.83,22000.0,18.7737,18.8497,18.7642,18.8497,22000.0
2011-09-26 11:45:00,19.83,19.84,19.79,19.79,9600.0,18.8497,18.8592,18.8117,18.8117,9600.0
2011-09-26 11:50:00,19.8,19.83,19.77,19.79,18800.0,18.8212,18.8497,18.7927,18.8117,18800.0
2011-09-26 11:55:00,19.79,19.84,19.75,19.83,20400.0,18.8117,18.8592,18.7737,18.8497,20400.0
2011-09-26 12:00:00,19.83,19.83,19.78,19.79,12000.0,18.8497,18.8497,18.8022,18.8117,12000.0
2011-09-26 12:05:00,19.8,19.8,19.76,19.76,8400.0,18.8212,18.8212,18.7832,18.7832,8400.0
2011-09-26 12:10:00,19.77,19.78,19.77,19.78,14000.0,18.7927,18.8022,18.7927,18.8022,14000.0
2011-09-26 12:15:00,19.78,19.81,19.76,19.81,19600.0,18.8022,18.8307,18.7832,18.8307,19600.0
2011-09-26 12:20:00,19.81,19.86,19.79,19.8,25000.0,18.8307,18.8782,18.8117,18.8212,25000.0
2011-09-26 12:25:00,19.8,19.82,19.78,19.79,18000.0,18.8212,18.8402,18.8022,18.8117,18000.0
2011-09-26 12:30:00,19.78,19.81,19.76,19.8,17200.0,18.8022,18.8307,18.7832,18.8212,17200.0
2011-09-26 12:35:00,19.8,19.84,19.8,19.82,10600.0,18.8212,18.8592,18.8212,18.8402,10600.0
2011-09-26 12:40:00,19.83,19.85,19.79,19.8,19600.0,18.8497,18.8687,18.8117,18.8212,19600.0
2011-09-26 12:45:00,19.8,19.8,19.75,19.75,11000.0,18.8212,18.8212,18.7737,18.7737,11000.0
2011-09-26 12:50:00,19.75,19.78,19.73,19.74,22400.0,18.7737,18.8022,18.7547,18.7642,22400.0
2011-09-26 12:55:00,19.75,19.75,19.72,19.73,25600.0,18.7737,18.7737,18.7451,18.7547,25600.0
2011-09-26 13:00:00,19.74,19.74,19.7,19.71,40800.0,18.7642,18.7642,18.7261,18.7356,40800.0
2011-09-26 13:05:00,19.71,19.75,19.7,19.74,15600.0,18.7356,18.7737,18.7261,18.7642,15600.0
2011-09-26 13:10:00,19.73,19.74,19.68,19.69,32600.0,18.7547,18.7642,18.7071,18.7166,32600.0
2011-09-26 13:15:00,19.72,19.76,19.72,19.75,16800.0,18.7451,18.7832,18.7451,18.7737,16800.0
2011-09-26 13:20:00,19.75,19.82,19.75,19.81,5000.0,18.7737,18.8402,18.7737,18.8307,5000.0
2011-09-26 13:25:00,19.81,19.85,19.81,19.81,7800.0,18.8307,18.8687,18.8307,18.8307,7800.0
2011-09-26 13:30:00,19.81,19.86,19.8,19.81,8600.0,18.8307,18.8782,18.8212,18.8307,8600.0
2011-09-26 13:35:00,19.81,19.81,19.75,19.79,10800.0,18.8307,18.8307,18.7737,18.8117,10800.0
2011-09-26 13:40:00,19.8,19.83,19.79,19.82,11000.0,18.8212,18.8497,18.8117,18.8402,11000.0
2011-09-26 13:45:00,19.82,19.86,19.82,19.82,7800.0,18.8402,18.8782,18.8402,18.8402,7800.0
2011-09-26 13:50:00,19.82,19.88,19.8,19.87,12200.0,18.8402,18.8972,18.8212,18.8877,12200.0
2011-09-26 13:55:00,19.86,19.88,19.82,19.84,11400.0,18.8782,18.8972,18.8402,18.8592,11400.0
2011-09-26 14:00:00,19.84,19.92,19.82,19.9,27000.0,18.8592,18.9353,18.8402,18.9162,27000.0
2011-09-26 14:05:00,19.89,19.93,19.86,19.88,17000.0,18.9067,18.9448,18.8782,18.8972,17000.0
2011-09-26 14:10:00,19.88,19.9,19.86,19.86,11400.0,18.8972,18.9162,18.8782,18.8782,11400.0
2011-09-26 14:15:00,19.85,19.86,19.83,19.84,35400.0,18.8687,18.8782,18.8497,18.8592,35400.0
2011-09-26 14:20:00,19.84,19.88,19.82,19.84,20800.0,18.8592,18.8972,18.8402,18.8592,20800.0
2011-09-26 14:25:00,19.85,19.88,19.83,19.86,24000.0,18.8687,18.8972,18.8497,18.8782,24000.0
2011-09-26 14:30:00,19.85,19.88,19.84,19.87,32600.0,18.8687,18.8972,18.8592,18.8877,32600.0
2011-09-26 14:35:00,19.86,19.91,19.86,19.9,16000.0,18.8782,18.9258,18.8782,18.9162,16000.0
2011-09-26 14:40:00,19.91,19.97,19.9,19.97,21400.0,18.9258,18.9828,18.9162,18.9828,21400.0
2011-09-26 14:45:00,19.97,20.0,19.93,19.93,16600.0,18.9828,19.0113,18.9448,18.9448,16600.0
2011-09-26 14:50:00,19.93,19.94,19.9,19.91,21000.0,18.9448,18.9543,18.9162,18.9258,21000.0
2011-09-26 14:55:00,19.91,19.99,19.91,19.99,19400.0,18.9258,19.0018,18.9258,19.0018,19400.0
2011-09-26 15:00:00,19.98,20.05,19.98,20.04,33000.0,18.9923,19.0588,18.9923,19.0493,33000.0
2011-09-26 15:05:00,20.04,20.06,19.99,20.02,19800.0,19.0493,19.0683,19.0018,19.0303,19800.0
2011-09-26 15:10:00,20.02,20.03,19.96,19.99,61800.0,19.0303,19.0398,18.9733,19.0018,61800.0
2011-09-26 15:15:00,19.99,20.04,19.96,20.03,40200.0,19.0018,19.0493,18.9733,19.0398,40200.0
2011-09-26 15:20:00,20.03,20.04,19.98,20.0,46000.0,19.0398,19.0493,18.9923,19.0113,46000.0
2011-09-26 15:25:00,20.0,20.05,20.0,20.04,23200.0,19.0113,19.0588,19.0113,19.0493,23200.0
2011-09-26 15:30:00,20.04,20.06,20.01,20.03,25800.0,19.0493,19.0683,19.0208,19.0398,25800.0
2011-09-26 15:35:00,20.02,20.11,20.02,20.11,27400.0,19.0303,19.1159,19.0303,19.1159,27400.0
2011-09-26 15:40:00,20.11,20.15,20.09,20.15,37000.0,19.1159,19.1539,19.0969,19.1539,37000.0
2011-09-26 15:45:00,20.15,20.18,20.15,20.18,32800.0,19.1539,19.1824,19.1539,19.1824,32800.0
2011-09-26 15:50:00,20.17,20.22,20.16,20.22,43000.0,19.1729,19.2204,19.1634,19.2204,43000.0
2011-09-26 15:55:00,20.22,20.23,20.2,20.21,109800.0,19.2204,19.2299,19.2014,19.2109,109800.0
2011-09-27 09:30:00,20.52,20.63,20.5,20.63,15400.0,19.5056,19.6102,19.4866,19.6102,15400.0
2011-09-27 09:35:00,20.68,20.68,20.62,20.65,11400.0,19.6577,19.6577,19.6007,19.6292,11400.0
2011-09-27 09:40:00,20.65,20.67,20.5,20.52,19800.0,19.6292,19.6482,19.4866,19.5056,19800.0
2011-09-27 09:45:00,20.53,20.55,20.45,20.55,19400.0,19.5151,19.5341,19.4391,19.5341,19400.0
2011-09-27 09:50:00,20.56,20.63,20.55,20.56,14000.0,19.5436,19.6102,19.5341,19.5436,14000.0
2011-09-27 09:55:00,20.56,20.59,20.52,20.56,11400.0,19.5436,19.5721,19.5056,19.5436,11400.0
2011-09-27 10:00:00,20.55,20.57,20.46,20.46,55800.0,19.5341,19.5531,19.4486,19.4486,55800.0
2011-09-27 10:05:00,20.47,20.53,20.45,20.51,5400.0,19.4581,19.5151,19.4391,19.4961,5400.0
2011-09-27 10:10:00,20.5,20.56,20.47,20.5,9600.0,19.4866,19.5436,19.4581,19.4866,9600.0
2011-09-27 10:15:00,20.5,20.56,20.46,20.56,9200.0,19.4866,19.5436,19.4486,19.5436,9200.0
2011-09-27 10:20:00,20.59,20.63,20.54,20.62,14000.0,19.5721,19.6102,19.5246,19.6007,14000.0
2011-09-27 10:25:00,20.63,20.68,20.63,20.67,5000.0,19.6102,19.6577,19.6102,19.6482,5000.0
2011-09-27 10:30:00,20.67,20.67,20.62,20.63,7200.0,19.6482,19.6482,19.6007,19.6102,7200.0
2011-09-27 10:35:00,20.63,20.65,20.54,20.55,37200.0,19.6102,19.6292,19.5246,19.5341,37200.0
2011-09-27 10:40:00,20.56,20.65,20.55,20.6,17400.0,19.5436,19.6292,19.5341,19.5816,17400.0
2011-09-27 10:45:00,20.6,20.68,20.6,20.61,29800.0,19.5816,19.6577,19.5816,19.5912,29800.0
2011-09-27 10:50:00,20.63,20.67,20.63,20.65,12200.0,19.6102,19.6482,19.6102,19.6292,12200.0
2011-09-27 10:55:00,20.66,20.7,20.66,20.7,4800.0,19.6387,19.6767,19.6387,19.6767,4800.0
2011-09-27 11:00:00,20.7,20.74,20.69,20.74,6800.0,19.6767,19.7147,19.6672,19.7147,6800.0
2011-09-27 11:05:00,20.73,20.74,20.7,20.74,8600.0,19.7052,19.7147,19.6767,19.7147,8600.0
2011-09-27 11:10:00,20.74,20.76,20.73,20.74,9000.0,19.7147,19.7337,19.7052,19.7147,9000.0
2011-09-27 11:15:00,20.75,20.79,20.71,20.75,21800.0,19.7242,19.7623,19.6862,19.7242,21800.0
2011-09-27 11:20:00,20.76,20.78,20.7,20.72,18200.0,19.7337,19.7527,19.6767,19.6957,18200.0
2011-09-27 11:25:00,20.72,20.75,20.71,20.72,5600.0,19.6957,19.7242,19.6862,19.6957,5600.0
2011-09-27 11:30:00,20.73,20.78,20.72,20.78,3000.0,19.7052,19.7527,19.6957,19.7527,3000.0
2011-09-27 11:35:00,20.79,20.81,20.78,20.78,11400.0,19.7623,19.7813,19.7527,19.7527,11400.0
2011-09-27 11:40:00,20.78,20.82,20.78,20.8,10400.0,19.7527,19.7908,19.7527,19.7718,10400.0
2011-09-27 11:45:00,20.79,20.8,20.78,20.78,6800.0,19.7623,19.7718,19.7527,19.7527,6800.0
2011-09-27 11:50:00,20.78,20.79,20.75,20.78,6800.0,19.7527,19.7623,19.7242,19.7527,6800.0
2011-09-27 11:55:00,20.79,20.81,20.78,20.79,7600.0,19.7623,19.7813,19.7527,19.7623,7600.0
2011-09-27 12:00:00,20.8,20.84,20.78,20.84,5800.0,19.7718,19.8098,19.7527,19.8098,5800.0
2011-09-27 12:05:00,20.85,20.88,20.83,20.87,5600.0,19.8193,19.8478,19.8003,19.8383,5600.0
2011-09-27 12:10:00,20.88,20.91,20.88,20.91,8000.0,19.8478,19.8763,19.8478,19.8763,8000.0
2011-09-27 12:15:00,20.9,20.91,20.88,20.88,8400.0,19.8668,19.8763,19.8478,19.8478,8400.0
2011-09-27 12:20:00,20.89,20.89,20.86,20.86,32000.0,19.8573,19.8573,19.8288,19.8288,32000.0
2011-09-27 12:25:00,20.85,20.87,20.85,20.85,12400.0,19.8193,19.8383,19.8193,19.8193,12400.0
2011-09-27 12:30:00,20.85,20.86,20.81,20.83,10000.0,19.8193,19.8288,19.7813,19.8003,10000.0
2011-09-27 12:35:00,20.83,20.86,20.83,20.84,3600.0,19.8003,19.8288,19.8003,19.8098,3600.0
2011-09-27 12:40:00,20.84,20.85,20.83,20.84,7200.0,19.8098,19.8193,19.8003,19.8098,7200.0
2011-09-27 12:45:00,20.86,20.89,20.86,20.89,6200.0,19.8288,19.8573,19.8288,19.8573,6200.0
2011-09-27 12:50:00,20.89,20.93,20.86,20.91,49400.0,19.8573,19.8953,19.8288,19.8763,49400.0
2011-09-27 12:55:00,20.91,20.93,20.89,20.89,26600.0,19.8763,19.8953,19.8573,19.8573,26600.0
2011-09-27 13:00:00,20.89,20.9,20.87,20.89,11400.0,19.8573,19.8668,19.8383,19.8573,11400.0
2011-09-27 13:05:00,20.89,20.93,20.88,20.92,9000.0,19.8573,19.8953,19.8478,19.8858,9000.0
2011-09-27 13:10:00,20.93,20.95,20.89,20.92,11200.0,19.8953,19.9143,19.8573,19.8858,11200.0
2011-09-27 13:15:00,20.92,20.92,20.88,20.91,6200.0,19.8858,19.8858,19.8478,19.8763,6200.0
2011-09-27 13:20:00,20.91,20.93,20.89,20.92,8800.0,19.8763,19.8953,19.8573,19.8858,8800.0
2011-09-27 13:25:00,20.91,20.93,20.91,20.92,4600.0,19.8763,19.8953,19.8763,19.8858,4600.0
2011-09-27 13:30:00,20.92,20.93,20.9,20.92,7400.0,19.8858,19.8953,19.8668,19.8858,7400.0
2011-09-27 13:35:00,20.92,21.04,20.92,21.03,59000.0,19.8858,19.9999,19.8858,19.9904,59000.0
2011-09-27 13:40:00,21.03,21.03,21.0,21.02,12400.0,19.9904,19.9904,19.9619,19.9809,12400.0
2011-09-27 13:45:00,21.02,21.03,20.96,20.96,15000.0,19.9809,19.9904,19.9238,19.9238,15000.0
2011-09-27 13:50:00,20.98,21.0,20.97,20.98,10400.0,19.9429,19.9619,19.9334,19.9429,10400.0
2011-09-27 13:55:00,20.97,20.98,20.96,20.96,8800.0,19.9334,19.9429,19.9238,19.9238,8800.0
2011-09-27 14:00:00,20.94,20.95,20.91,20.91,26600.0,19.9048,19.9143,19.8763,19.8763,26600.0
2011-09-27 14:05:00,20.91,20.92,20.9,20.92,14200.0,19.8763,19.8858,19.8668,19.8858,14200.0
2011-09-27 14:10:00,20.91,20.92,20.86,20.88,33200.0,19.8763,19.8858,19.8288,19.8478,33200.0
2011-09-27 14:15:00,20.88,20.93,20.88,20.92,64200.0,19.8478,19.8953,19.8478,19.8858,64200.0
2011-09-27 14:20:00,20.91,20.92,20.86,20.86,20800.0,19.8763,19.8858,19.8288,19.8288,20800.0
2011-09-27 14:25:00,20.86,20.86,20.82,20.82,17600.0,19.8288,19.8288,19.7908,19.7908,17600.0
2011-09-27 14:30:00,20.81,20.83,20.79,20.8,62800.0,19.7813,19.8003,19.7623,19.7718,62800.0
2011-09-27 14:35:00,20.8,20.81,20.76,20.77,55800.0,19.7718,19.7813,19.7337,19.7432,55800.0
2011-09-27 14:40:00,20.77,20.79,20.75,20.76,26200.0,19.7432,19.7623,19.7242,19.7337,26200.0
2011-09-27 14:45:00,20.77,20.77,20.74,20.75,8600.0,19.7432,19.7432,19.7147,19.7242,8600.0
2011-09-27 14:50:00,20.74,20.81,20.74,20.79,19400.0,19.7147,19.7813,19.7147,19.7623,19400.0
2011-09-27 14:55:00,20.8,20.81,20.78,20.81,9400.0,19.7718,19.7813,19.7527,19.7813,9400.0
2011-09-27 15:00:00,20.81,20.82,20.79,20.8,31200.0,19.7813,19.7908,19.7623,19.7718,31200.0
2011-09-27 15:05:00,20.79,20.8,20.74,20.76,25400.0,19.7623,19.7718,19.7147,19.7337,25400.0
2011-09-27 15:10:00,20.76,20.77,20.68,20.7,23200.0,19.7337,19.7432,19.6577,19.6767,23200.0
2011-09-27 15:15:00,20.7,20.73,20.68,20.73,21200.0,19.6767,19.7052,19.6577,19.7052,21200.0
2011-09-27 15:20:00,20.72,20.72,20.59,20.61,23400.0,19.6957,19.6957,19.5721,19.5912,23400.0
2011-09-27 15:25:00,20.6,20.64,20.58,20.64,60200.0,19.5816,19.6197,19.5626,19.6197,60200.0
2011-09-27 15:30:00,20.65,20.7,20.61,20.66,43000.0,19.6292,19.6767,19.5912,19.6387,43000.0
2011-09-27 15:35:00,20.66,20.71,20.64,20.65,32000.0,19.6387,19.6862,19.6197,19.6292,32000.0
2011-09-27 15:40:00,20.64,20.65,20.59,20.64,36800.0,19.6197,19.6292,19.5721,19.6197,36800.0
2011-09-27 15:45:00,20.64,20.65,20.54,20.55,57600.0,19.6197,19.6292,19.5246,19.5341,57600.0
2011-09-27 15:50:00,20.55,20.59,20.5,20.5,44800.0,19.5341,19.5721,19.4866,19.4866,44800.0
2011-09-27 15:55:00,20.5,20.6,20.49,20.59,84800.0,19.4866,19.5816,19.4771,19.5721,84800.0
2011-09-28 09:30:00,20.71,20.71,20.52,20.52,8600.0,19.6862,19.6862,19.5056,19.5056,8600.0
2011-09-28 09:35:00,20.53,20.53,20.45,20.48,3400.0,19.5151,19.5151,19.4391,19.4676,3400.0
2011-09-28 09:40:00,20.51,20.58,20.5,20.55,10200.0,19.4961,19.5626,19.4866,19.5341,10200.0
2011-09-28 09:45:00,20.57,20.65,20.55,20.64,8400.0,19.5531,19.6292,19.5341,19.6197,8400.0
2011-09-28 09:50:00,20.65,20.66,20.6,20.64,12200.0,19.6292,19.6387,19.5816,19.6197,12200.0
2011-09-28 09:55:00,20.63,20.63,20.57,20.58,3800.0,19.6102,19.6102,19.5531,19.5626,3800.0
2011-09-28 10:00:00,20.56,20.56,20.5,20.52,14600.0,19.5436,19.5436,19.4866,19.5056,14600.0
2011-09-28 10:05:00,20.51,20.52,20.47,20.5,19600.0,19.4961,19.5056,19.4581,19.4866,19600.0
2011-09-28 10:10:00,20.5,20.51,20.45,20.51,17200.0,19.4866,19.4961,19.4391,19.4961,17200.0
2011-09-28 10:15:00,20.5,20.5,20.33,20.34,12200.0,19.4866,19.4866,19.325,19.3345,12200.0
2011-09-28 10:20:00,20.33,20.38,20.31,20.32,13000.0,19.325,19.3725,19.306,19.3155,13000.0
2011-09-28 10:25:00,20.32,20.36,20.3,20.32,24400.0,19.3155,19.3535,19.2965,19.3155,24400.0
2011-09-28 10:30:00,20.33,20.34,20.22,20.24,45600.0,19.325,19.3345,19.2204,19.2394,45600.0
2011-09-28 10:35:00,20.24,20.28,20.21,20.24,15800.0,19.2394,19.2775,19.2109,19.2394,15800.0
2011-09-28 10:40:00,20.24,20.36,20.23,20.34,11800.0,19.2394,19.3535,19.2299,19.3345,11800.0
2011-09-28 10:45:00,20.35,20.37,20.31,20.37,16400.0,19.344,19.363,19.306,19.363,16400.0
2011-09-28 10:50:00,20.37,20.43,20.36,20.42,15200.0,19.363,19.42,19.3535,19.4105,15200.0
2011-09-28 10:55:00,20.45,20.46,20.39,20.39,10200.0,19.4391,19.4486,19.382,19.382,10200.0
2011-09-28 11:00:00,20.38,20.41,20.33,20.34,10000.0,19.3725,19.401,19.325,19.3345,10000.0
2011-09-28 11:05:00,20.35,20.36,20.29,20.3,13400.0,19.344,19.3535,19.287,19.2965,13400.0
2011-09-28 11:10:00,20.29,20.3,20.25,20.27,16200.0,19.287,19.2965,19.2489,19.268,16200.0
2011-09-28 11:15:00,20.27,20.3,20.25,20.28,11600.0,19.268,19.2965,19.2489,19.2775,11600.0
2011-09-28 11:20:00,20.28,20.28,20.24,20.25,10400.0,19.2775,19.2775,19.2394,19.2489,10400.0
2011-09-28 11:25:00,20.26,20.31,20.25,20.3,13200.0,19.2585,19.306,19.2489,19.2965,13200.0
2011-09-28 11:30:00,20.31,20.31,20.19,20.2,10800.0,19.306,19.306,19.1919,19.2014,10800.0
2011-09-28 11:35:00,20.19,20.39,20.19,20.36,19400.0,19.1919,19.382,19.1919,19.3535,19400.0
2011-09-28 11:40:00,20.36,20.36,20.33,20.36,6600.0,19.3535,19.3535,19.325,19.3535,6600.0
2011-09-28 11:45:00,20.36,20.37,20.35,20.36,3200.0,19.3535,19.363,19.344,19.3535,3200.0
2011-09-28 11:50:00,20.37,20.44,20.37,20.43,13600.0,19.363,19.4296,19.363,19.42,13600.0
2011-09-28 11:55:00,20.48,20.52,20.46,20.5,8800.0,19.4676,19.5056,19.4486,19.4866,8800.0
2011-09-28 12:00:00,20.5,20.5,20.43,20.44,11200.0,19.4866,19.4866,19.42,19.4296,11200.0
2011-09-28 12:05:00,20.45,20.45,20.38,20.4,14000.0,19.4391,19.4391,19.3725,19.3915,14000.0
2011-09-28 12:10:00,20.4,20.42,20.36,20.38,21800.0,19.3915,19.4105,19.3535,19.3725,21800.0
2011-09-28 12:15:00,20.36,20.36,20.34,20.35,11800.0,19.3535,19.3535,19.3345,19.344,11800.0
2011-09-28 12:20:00,20.35,20.38,20.34,20.35,22000.0,19.344,19.3725,19.3345,19.344,22000.0
2011-09-28 12:25:00,20.34,20.39,20.34,20.36,14800.0,19.3345,19.382,19.3345,19.3535,14800.0
2011-09-28 12:30:00,20.36,20.36,20.31,20.32,17600.0,19.3535,19.3535,19.306,19.3155,17600.0
2011-09-28 12:35:00,20.31,20.33,20.29,20.32,10600.0,19.306,19.325,19.287,19.3155,10600.0
2011-09-28 12:40:00,20.33,20.35,20.29,20.33,10600.0,19.325,19.344,19.287,19.325,10600.0
2011-09-28 12:45:00,20.34,20.38,20.33,20.35,25600.0,19.3345,19.3725,19.325,19.344,25600.0
2011-09-28 12:50:00,20.35,20.4,20.35,20.39,43600.0,19.344,19.3915,19.344,19.382,43600.0
2011-09-28 12:55:00,20.39,20.48,20.39,20.44,9800.0,19.382,19.4676,19.382,19.4296,9800.0
2011-09-28 13:00:00,20.44,20.44,20.4,20.41,6000.0,19.4296,19.4296,19.3915,19.401,6000.0
2011-09-28 13:05:00,20.41,20.45,20.39,20.39,9600.0,19.401,19.4391,19.382,19.382,9600.0
2011-09-28 13:10:00,20.4,20.4,20.36,20.39,16800.0,19.3915,19.3915,19.3535,19.382,16800.0
2011-09-28 13:15:00,20.4,20.41,20.38,20.38,4200.0,19.3915,19.401,19.3725,19.3725,4200.0
2011-09-28 13:20:00,20.38,20.39,20.37,20.38,7800.0,19.3725,19.382,19.363,19.3725,7800.0
2011-09-28 13:25:00,20.38,20.39,20.37,20.38,17000.0,19.3725,19.382,19.363,19.3725,17000.0
2011-09-28 13:30:00,20.38,20.39,20.31,20.35,64400.0,19.3725,19.382,19.306,19.344,64400.0
2011-09-28 13:35:00,20.35,20.36,20.33,20.33,14600.0,19.344,19.3535,19.325,19.325,14600.0
2011-09-28 13:40:00,20.32,20.34,20.27,20.3,33000.0,19.3155,19.3345,19.268,19.2965,33000.0
2011-09-28 13:45:00,20.29,20.29,20.22,20.22,20800.0,19.287,19.287,19.2204,19.2204,20800.0
2011-09-28 13:50:00,20.25,20.32,20.24,20.27,13600.0,19.2489,19.3155,19.2394,19.268,13600.0
2011-09-28 13:55:00,20.25,20.28,20.24,20.25,14600.0,19.2489,19.2775,19.2394,19.2489,14600.0
2011-09-28 14:00:00,20.25,20.26,20.18,20.18,29200.0,19.2489,19.2585,19.1824,19.1824,29200.0
2011-09-28 14:05:00,20.18,20.28,20.18,20.28,5400.0,19.1824,19.2775,19.1824,19.2775,5400.0
2011-09-28 14:10:00,20.28,20.28,20.22,20.26,8400.0,19.2775,19.2775,19.2204,19.2585,8400.0
2011-09-28 14:15:00,20.26,20.3,20.25,20.29,9800.0,19.2585,19.2965,19.2489,19.287,9800.0
2011-09-28 14:20:00,20.27,20.3,20.25,20.29,6600.0,19.268,19.2965,19.2489,19.287,6600.0
2011-09-28 14:25:00,20.29,20.3,20.27,20.27,8000.0,19.287,19.2965,19.268,19.268,8000.0
2011-09-28 14:30:00,20.27,20.32,20.25,20.31,26800.0,19.268,19.3155,19.2489,19.306,26800.0
2011-09-28 14:35:00,20.31,20.32,20.28,20.3,24600.0,19.306,19.3155,19.2775,19.2965,24600.0
2011-09-28 14:40:00,20.3,20.32,20.29,20.29,14400.0,19.2965,19.3155,19.287,19.287,14400.0
2011-09-28 14:45:00,20.28,20.3,20.25,20.25,8400.0,19.2775,19.2965,19.2489,19.2489,8400.0
2011-09-28 14:50:00,20.25,20.28,20.25,20.26,14600.0,19.2489,19.2775,19.2489,19.2585,14600.0
2011-09-28 14:55:00,20.26,20.31,20.25,20.29,13400.0,19.2585,19.306,19.2489,19.287,13400.0
2011-09-28 15:00:00,20.28,20.36,20.26,20.34,17800.0,19.2775,19.3535,19.2585,19.3345,17800.0
2011-09-28 15:05:00,20.34,20.36,20.31,20.33,21600.0,19.3345,19.3535,19.306,19.325,21600.0
2011-09-28 15:10:00,20.32,20.37,20.32,20.35,9600.0,19.3155,19.363,19.3155,19.344,9600.0
2011-09-28 15:15:00,20.36,20.36,20.3,20.33,38000.0,19.3535,19.3535,19.2965,19.325,38000.0
2011-09-28 15:20:00,20.32,20.35,20.3,20.33,37800.0,19.3155,19.344,19.2965,19.325,37800.0
2011-09-28 15:25:00,20.33,20.34,20.25,20.26,19200.0,19.325,19.3345,19.2489,19.2585,19200.0
2011-09-28 15:30:00,20.25,20.25,20.18,20.18,46600.0,19.2489,19.2489,19.1824,19.1824,46600.0
2011-09-28 15:35:00,20.18,20.19,20.09,20.1,76000.0,19.1824,19.1919,19.0969,19.1064,76000.0
2011-09-28 15:40:00,20.1,20.16,20.09,20.12,29600.0,19.1064,19.1634,19.0969,19.1254,29600.0
2011-09-28 15:45:00,20.12,20.12,20.04,20.11,54800.0,19.1254,19.1254,19.0493,19.1159,54800.0
2011-09-28 15:50:00,20.1,20.16,20.09,20.15,68000.0,19.1064,19.1634,19.0969,19.1539,68000.0
2011-09-28 15:55:00,20.15,20.15,20.05,20.09,127400.0,19.1539,19.1539,19.0588,19.0969,127400.0
2011-09-29 09:30:00,20.45,20.46,20.44,20.46,7600.0,19.4391,19.4486,19.4296,19.4486,7600.0
2011-09-29 09:35:00,20.45,20.49,20.43,20.47,5200.0,19.4391,19.4771,19.42,19.4581,5200.0
2011-09-29 09:40:00,20.45,20.45,20.38,20.42,1600.0,19.4391,19.4391,19.3725,19.4105,1600.0
2011-09-29 09:45:00,20.42,20.5,20.34,20.5,4800.0,19.4105,19.4866,19.3345,19.4866,4800.0
2011-09-29 09:50:00,20.48,20.48,20.4,20.4,3600.0,19.4676,19.4676,19.3915,19.3915,3600.0
2011-09-29 09:55:00,20.43,20.43,20.38,20.39,1800.0,19.42,19.42,19.3725,19.382,1800.0
2011-09-29 10:00:00,20.41,20.46,20.3,20.3,9200.0,19.401,19.4486,19.2965,19.2965,9200.0
2011-09-29 10:05:00,20.33,20.36,20.33,20.35,1600.0,19.325,19.3535,19.325,19.344,1600.0
2011-09-29 10:10:00,20.32,20.32,20.29,20.32,1600.0,19.3155,19.3155,19.287,19.3155,1600.0
2011-09-29 10:15:00,20.34,20.34,20.28,20.29,3000.0,19.3345,19.3345,19.2775,19.287,3000.0
2011-09-29 10:20:00,20.32,20.32,20.25,20.25,2800.0,19.3155,19.3155,19.2489,19.2489,2800.0
2011-09-29 10:25:00,20.28,20.3,20.23,20.28,7800.0,19.2775,19.2965,19.2299,19.2775,7800.0
2011-09-29 10:30:00,20.25,20.26,20.18,20.2,3400.0,19.2489,19.2585,19.1824,19.2014,3400.0
2011-09-29 10:35:00,20.21,20.3,20.21,20.29,8000.0,19.2109,19.2965,19.2109,19.287,8000.0
2011-09-29 10:40:00,20.25,20.25,20.17,20.17,4600.0,19.2489,19.2489,19.1729,19.1729,4600.0
2011-09-29 10:45:00,20.16,20.21,20.13,20.21,8000.0,19.1634,19.2109,19.1349,19.2109,8000.0
2011-09-29 10:50:00,20.2,20.21,20.16,20.16,7600.0,19.2014,19.2109,19.1634,19.1634,7600.0
2011-09-29 10:55:00,20.15,20.2,20.14,20.18,3000.0,19.1539,19.2014,19.1444,19.1824,3000.0
2011-09-29 11:00:00,20.2,20.23,20.18,20.2,23400.0,19.2014,19.2299,19.1824,19.2014,23400.0
2011-09-29 11:05:00,20.21,20.21,20.18,20.21,9600.0,19.2109,19.2109,19.1824,19.2109,9600.0
2011-09-29 11:10:00,20.2,20.21,20.17,20.2,4400.0,19.2014,19.2109,19.1729,19.2014,4400.0
2011-09-29 11:15:00,20.2,20.21,20.16,20.16,5200.0,19.2014,19.2109,19.1634,19.1634,5200.0
2011-09-29 11:20:00,20.15,20.15,20.13,20.15,4400.0,19.1539,19.1539,19.1349,19.1539,4400.0
2011-09-29 11:25:00,20.15,20.24,20.15,20.24,12800.0,19.1539,19.2394,19.1539,19.2394,12800.0
2011-09-29 11:30:00,20.23,20.23,20.21,20.22,7600.0,19.2299,19.2299,19.2109,19.2204,7600.0
2011-09-29 11:35:00,20.22,20.22,20.18,20.18,4600.0,19.2204,19.2204,19.1824,19.1824,4600.0
2011-09-29 11:40:00,20.2,20.22,20.18,20.22,9800.0,19.2014,19.2204,19.1824,19.2204,9800.0
2011-09-29 11:45:00,20.22,20.28,20.21,20.26,13800.0,19.2204,19.2775,19.2109,19.2585,13800.0
2011-09-29 11:50:00,20.27,20.29,20.27,20.27,6000.0,19.268,19.287,19.268,19.268,6000.0
2011-09-29 11:55:00,20.27,20.27,20.23,20.23,6800.0,19.268,19.268,19.2299,19.2299,6800.0
2011-09-29 12:00:00,20.24,20.28,20.24,20.27,8000.0,19.2394,19.2775,19.2394,19.268,8000.0
2011-09-29 12:05:00,20.26,20.27,20.22,20.24,4400.0,19.2585,19.268,19.2204,19.2394,4400.0
2011-09-29 12:10:00,20.22,20.24,20.22,20.23,3600.0,19.2204,19.2394,19.2204,19.2299,3600.0
2011-09-29 12:15:00,20.22,20.23,20.21,20.23,1800.0,19.2204,19.2299,19.2109,19.2299,1800.0
2011-09-29 12:20:00,20.23,20.25,20.22,20.24,4000.0,19.2299,19.2489,19.2204,19.2394,4000.0
2011-09-29 12:25:00,20.24,20.28,20.24,20.27,3400.0,19.2394,19.2775,19.2394,19.268,3400.0
2011-09-29 12:30:00,20.25,20.25,20.22,20.22,9800.0,19.2489,19.2489,19.2204,19.2204,9800.0
2011-09-29 12:35:00,20.23,20.24,20.18,20.21,5400.0,19.2299,19.2394,19.1824,19.2109,5400.0
2011-09-29 12:40:00,20.18,20.19,20.16,20.17,4800.0,19.1824,19.1919,19.1634,19.1729,4800.0
2011-09-29 12:45:00,20.17,20.2,20.16,20.18,4600.0,19.1729,19.2014,19.1634,19.1824,4600.0
2011-09-29 12:50:00,20.18,20.23,20.18,20.23,3800.0,19.1824,19.2299,19.1824,19.2299,3800.0
2011-09-29 12:55:00,20.22,20.22,20.18,20.18,1600.0,19.2204,19.2204,19.1824,19.1824,1600.0
2011-09-29 13:00:00,20.18,20.21,20.18,20.2,5800.0,19.1824,19.2109,19.1824,19.2014,5800.0
2011-09-29 13:05:00,20.21,20.25,20.2,20.25,2000.0,19.2109,19.2489,19.2014,19.2489,2000.0
2011-09-29 13:10:00,20.24,20.25,20.21,20.21,4600.0,19.2394,19.2489,19.2109,19.2109,4600.0
2011-09-29 13:15:00,20.22,20.27,20.22,20.22,7400.0,19.2204,19.268,19.2204,19.2204,7400.0
2011-09-29 13:20:00,20.22,20.22,20.18,20.22,4000.0,19.2204,19.2204,19.1824,19.2204,4000.0
2011-09-29 13:25:00,20.21,20.21,20.18,20.18,5400.0,19.2109,19.2109,19.1824,19.1824,5400.0
2011-09-29 13:30:00,20.16,20.16,20.08,20.08,11000.0,19.1634,19.1634,19.0874,19.0874,11000.0
2011-09-29 13:35:00,20.1,20.1,20.01,20.01,12800.0,19.1064,19.1064,19.0208,19.0208,12800.0
2011-09-29 13:40:00,20.02,20.02,19.94,19.96,9800.0,19.0303,19.0303,18.9543,18.9733,9800.0
2011-09-29 13:45:00,19.95,20.0,19.93,19.99,9400.0,18.9638,19.0113,18.9448,19.0018,9400.0
2011-09-29 13:50:00,19.99,20.01,19.97,20.0,4000.0,19.0018,19.0208,18.9828,19.0113,4000.0
2011-09-29 13:55:00,20.02,20.05,19.99,20.03,4200.0,19.0303,19.0588,19.0018,19.0398,4200.0
2011-09-29 14:00:00,20.04,20.06,19.94,19.94,6400.0,19.0493,19.0683,18.9543,18.9543,6400.0
2011-09-29 14:05:00,19.93,19.94,19.89,19.92,14600.0,18.9448,18.9543,18.9067,18.9353,14600.0
2011-09-29 14:10:00,19.92,19.92,19.86,19.86,20600.0,18.9353,18.9353,18.8782,18.8782,20600.0
2011-09-29 14:15:00,19.86,19.9,19.86,19.87,9600.0,18.8782,18.9162,18.8782,18.8877,9600.0
2011-09-29 14:20:00,19.86,19.9,19.86,19.9,10600.0,18.8782,18.9162,18.8782,18.9162,10600.0
2011-09-29 14:25:00,19.93,19.97,19.93,19.93,7400.0,18.9448,18.9828,18.9448,18.9448,7400.0
2011-09-29 14:30:00,19.93,19.93,19.88,19.9,15200.0,18.9448,18.9448,18.8972,18.9162,15200.0
2011-09-29 14:35:00,19.91,19.96,19.89,19.93,11000.0,18.9258,18.9733,18.9067,18.9448,11000.0
2011-09-29 14:40:00,19.93,19.95,19.88,19.89,15000.0,18.9448,18.9638,18.8972,18.9067,15000.0
2011-09-29 14:45:00,19.87,19.9,19.83,19.85,21800.0,18.8877,18.9162,18.8497,18.8687,21800.0
2011-09-29 14:50:00,19.86,19.91,19.85,19.91,20800.0,18.8782,18.9258,18.8687,18.9258,20800.0
2011-09-29 14:55:00,19.9,19.96,19.9,19.95,14200.0,18.9162,18.9733,18.9162,18.9638,14200.0
2011-09-29 15:00:00,19.95,19.96,19.83,19.83,14000.0,18.9638,18.9733,18.8497,18.8497,14000.0
2011-09-29 15:05:00,19.82,19.86,19.82,19.86,17800.0,18.8402,18.8782,18.8402,18.8782,17800.0
2011-09-29 15:10:00,19.86,19.9,19.84,19.86,32600.0,18.8782,18.9162,18.8592,18.8782,32600.0
2011-09-29 15:15:00,19.85,19.93,19.84,19.85,31200.0,18.8687,18.9448,18.8592,18.8687,31200.0
2011-09-29 15:20:00,19.85,19.94,19.85,19.92,24800.0,18.8687,18.9543,18.8687,18.9353,24800.0
2011-09-29 15:25:00,19.92,20.02,19.91,20.0,68800.0,18.9353,19.0303,18.9258,19.0113,68800.0
2011-09-29 15:30:00,20.0,20.09,19.99,20.05,67000.0,19.0113,19.0969,19.0018,19.0588,67000.0
2011-09-29 15:35:00,20.06,20.13,20.05,20.11,39600.0,19.0683,19.1349,19.0588,19.1159,39600.0
2011-09-29 15:40:00,20.13,20.13,20.05,20.09,44200.0,19.1349,19.1349,19.0588,19.0969,44200.0
2011-09-29 15:45:00,20.09,20.14,20.06,20.06,80800.0,19.0969,19.1444,19.0683,19.0683,80800.0
2011-09-29 15:50:00,20.06,20.18,20.06,20.12,77600.0,19.0683,19.1824,19.0683,19.1254,77600.0
2011-09-29 15:55:00,20.13,20.22,20.13,20.21,140600.0,19.1349,19.2204,19.1349,19.2109,140600.0
2011-09-30 09:30:00,20.3,20.36,20.18,20.33,33200.0,19.2965,19.3535,19.1824,19.325,33200.0
2011-09-30 09:35:00,20.34,20.46,20.33,20.45,17200.0,19.3345,19.4486,19.325,19.4391,17200.0
2011-09-30 09:40:00,20.43,20.55,20.38,20.52,17400.0,19.42,19.5341,19.3725,19.5056,17400.0
2011-09-30 09:45:00,20.45,20.5,20.29,20.29,6000.0,19.4391,19.4866,19.287,19.287,6000.0
2011-09-30 09:50:00,20.25,20.33,20.24,20.25,9200.0,19.2489,19.325,19.2394,19.2489,9200.0
2011-09-30 09:55:00,20.28,20.3,20.15,20.15,10600.0,19.2775,19.2965,19.1539,19.1539,10600.0
2011-09-30 10:00:00,20.15,20.17,20.08,20.1,20600.0,19.1539,19.1729,19.0874,19.1064,20600.0
2011-09-30 10:05:00,20.13,20.22,20.1,20.2,12800.0,19.1349,19.2204,19.1064,19.2014,12800.0
2011-09-30 10:10:00,20.19,20.22,20.13,20.14,10000.0,19.1919,19.2204,19.1349,19.1444,10000.0
2011-09-30 10:15:00,20.16,20.29,20.16,20.29,9200.0,19.1634,19.287,19.1634,19.287,9200.0
2011-09-30 10:20:00,20.3,20.31,20.24,20.25,9800.0,19.2965,19.306,19.2394,19.2489,9800.0
2011-09-30 10:25:00,20.22,20.26,20.15,20.15,6200.0,19.2204,19.2585,19.1539,19.1539,6200.0
2011-09-30 10:30:00,20.18,20.18,20.15,20.15,5600.0,19.1824,19.1824,19.1539,19.1539,5600.0
2011-09-30 10:35:00,20.15,20.21,20.13,20.18,44200.0,19.1539,19.2109,19.1349,19.1824,44200.0
2011-09-30 10:40:00,20.19,20.22,20.18,20.2,3800.0,19.1919,19.2204,19.1824,19.2014,3800.0
2011-09-30 10:45:00,20.18,20.22,20.18,20.2,21600.0,19.1824,19.2204,19.1824,19.2014,21600.0
2011-09-30 10:50:00,20.18,20.21,20.18,20.21,5400.0,19.1824,19.2109,19.1824,19.2109,5400.0
2011-09-30 10:55:00,20.22,20.26,20.2,20.21,7800.0,19.2204,19.2585,19.2014,19.2109,7800.0
2011-09-30 11:00:00,20.2,20.22,20.18,20.22,6200.0,19.2014,19.2204,19.1824,19.2204,6200.0
2011-09-30 11:05:00,20.2,20.28,20.18,20.24,10000.0,19.2014,19.2775,19.1824,19.2394,10000.0
2011-09-30 11:10:00,20.25,20.25,20.2,20.23,7600.0,19.2489,19.2489,19.2014,19.2299,7600.0
2011-09-30 11:15:00,20.23,20.27,20.23,20.24,4200.0,19.2299,19.268,19.2299,19.2394,4200.0
2011-09-30 11:20:00,20.26,20.32,20.26,20.28,5000.0,19.2585,19.3155,19.2585,19.2775,5000.0
2011-09-30 11:25:00,20.28,20.29,20.23,20.23,5000.0,19.2775,19.287,19.2299,19.2299,5000.0
2011-09-30 11:30:00,20.25,20.31,20.24,20.31,6000.0,19.2489,19.306,19.2394,19.306,6000.0
2011-09-30 11:35:00,20.32,20.35,20.32,20.32,4600.0,19.3155,19.344,19.3155,19.3155,4600.0
2011-09-30 11:40:00,20.33,20.33,20.28,20.3,12000.0,19.325,19.325,19.2775,19.2965,12000.0
2011-09-30 11:45:00,20.29,20.29,20.25,20.26,3400.0,19.287,19.287,19.2489,19.2585,3400.0
2011-09-30 11:50:00,20.27,20.27,20.24,20.24,5400.0,19.268,19.268,19.2394,19.2394,5400.0
2011-09-30 11:55:00,20.25,20.28,20.24,20.26,4200.0,19.2489,19.2775,19.2394,19.2585,4200.0
2011-09-30 12:00:00,20.27,20.29,20.27,20.27,4600.0,19.268,19.287,19.268,19.268,4600.0
2011-09-30 12:05:00,20.28,20.29,20.23,20.23,9200.0,19.2775,19.287,19.2299,19.2299,9200.0
2011-09-30 12:10:00,20.22,20.22,20.18,20.22,12400.0,19.2204,19.2204,19.1824,19.2204,12400.0
2011-09-30 12:15:00,20.21,20.22,20.2,20.2,7800.0,19.2109,19.2204,19.2014,19.2014,7800.0
2011-09-30 12:20:00,20.21,20.22,20.21,20.22,1000.0,19.2109,19.2204,19.2109,19.2204,1000.0
2011-09-30 12:25:00,20.22,20.25,20.2,20.25,5800.0,19.2204,19.2489,19.2014,19.2489,5800.0
2011-09-30 12:30:00,20.24,20.25,20.22,20.23,6800.0,19.2394,19.2489,19.2204,19.2299,6800.0
2011-09-30 12:35:00,20.24,20.25,20.2,20.23,9200.0,19.2394,19.2489,19.2014,19.2299,9200.0
2011-09-30 12:40:00,20.23,20.24,20.22,20.22,4400.0,19.2299,19.2394,19.2204,19.2204,4400.0
2011-09-30 12:45:00,20.23,20.24,20.21,20.23,8200.0,19.2299,19.2394,19.2109,19.2299,8200.0
2011-09-30 12:50:00,20.24,20.24,20.21,20.21,4600.0,19.2394,19.2394,19.2109,19.2109,4600.0
2011-09-30 12:55:00,20.22,20.22,20.19,20.2,7800.0,19.2204,19.2204,19.1919,19.2014,7800.0
2011-09-30 13:00:00,20.19,20.2,20.17,20.18,28000.0,19.1919,19.2014,19.1729,19.1824,28000.0
2011-09-30 13:05:00,20.18,20.21,20.18,20.21,28800.0,19.1824,19.2109,19.1824,19.2109,28800.0
2011-09-30 13:10:00,20.21,20.22,20.18,20.2,37800.0,19.2109,19.2204,19.1824,19.2014,37800.0
2011-09-30 13:15:00,20.2,20.2,20.17,20.19,12800.0,19.2014,19.2014,19.1729,19.1919,12800.0
2011-09-30 13:20:00,20.19,20.19,20.14,20.15,7000.0,19.1919,19.1919,19.1444,19.1539,7000.0
2011-09-30 13:25:00,20.15,20.2,20.15,20.18,9400.0,19.1539,19.2014,19.1539,19.1824,9400.0
2011-09-30 13:30:00,20.18,20.2,20.17,20.2,11000.0,19.1824,19.2014,19.1729,19.2014,11000.0
2011-09-30 13:35:00,20.19,20.2,20.16,20.18,18800.0,19.1919,19.2014,19.1634,19.1824,18800.0
2011-09-30 13:40:00,20.18,20.18,20.11,20.14,12400.0,19.1824,19.1824,19.1159,19.1444,12400.0
2011-09-30 13:45:00,20.15,20.2,20.15,20.19,6800.0,19.1539,19.2014,19.1539,19.1919,6800.0
2011-09-30 13:50:00,20.18,20.18,20.16,20.16,4800.0,19.1824,19.1824,19.1634,19.1634,4800.0
2011-09-30 13:55:00,20.15,20.15,20.11,20.12,5800.0,19.1539,19.1539,19.1159,19.1254,5800.0
2011-09-30 14:00:00,20.11,20.14,20.11,20.14,8800.0,19.1159,19.1444,19.1159,19.1444,8800.0
2011-09-30 14:05:00,20.14,20.14,20.06,20.08,7800.0,19.1444,19.1444,19.0683,19.0874,7800.0
2011-09-30 14:10:00,20.07,20.09,20.05,20.08,8800.0,19.0778,19.0969,19.0588,19.0874,8800.0
2011-09-30 14:15:00,20.07,20.11,20.07,20.09,8400.0,19.0778,19.1159,19.0778,19.0969,8400.0
2011-09-30 14:20:00,20.07,20.09,20.06,20.07,12000.0,19.0778,19.0969,19.0683,19.0778,12000.0
2011-09-30 14:25:00,20.06,20.13,20.06,20.13,39400.0,19.0683,19.1349,19.0683,19.1349,39400.0
2011-09-30 14:30:00,20.13,20.17,20.11,20.16,13800.0,19.1349,19.1729,19.1159,19.1634,13800.0
2011-09-30 14:35:00,20.15,20.16,20.11,20.16,12400.0,19.1539,19.1634,19.1159,19.1634,12400.0
2011-09-30 14:40:00,20.18,20.23,20.18,20.22,13400.0,19.1824,19.2299,19.1824,19.2204,13400.0
2011-09-30 14:45:00,20.21,20.21,20.17,20.18,5400.0,19.2109,19.2109,19.1729,19.1824,5400.0
2011-09-30 14:50:00,20.19,20.19,20.12,20.18,12400.0,19.1919,19.1919,19.1254,19.1824,12400.0
2011-09-30 14:55:00,20.19,20.25,20.19,20.2,17800.0,19.1919,19.2489,19.1919,19.2014,17800.0
2011-09-30 15:00:00,20.21,20.21,20.13,20.16,21200.0,19.2109,19.2109,19.1349,19.1634,21200.0
2011-09-30 15:05:00,20.15,20.27,20.15,20.25,12200.0,19.1539,19.268,19.1539,19.2489,12200.0
2011-09-30 15:10:00,20.25,20.26,20.21,20.23,12600.0,19.2489,19.2585,19.2109,19.2299,12600.0
2011-09-30 15:15:00,20.22,20.23,20.19,20.22,16400.0,19.2204,19.2299,19.1919,19.2204,16400.0
2011-09-30 15:20:00,20.2,20.24,20.18,20.18,18000.0,19.2014,19.2394,19.1824,19.1824,18000.0
2011-09-30 15:25:00,20.18,20.22,20.16,20.16,23800.0,19.1824,19.2204,19.1634,19.1634,23800.0
2011-09-30 15:30:00,20.16,20.21,20.15,20.17,40000.0,19.1634,19.2109,19.1539,19.1729,40000.0
2011-09-30 15:35:00,20.17,20.2,20.14,20.18,62200.0,19.1729,19.2014,19.1444,19.1824,62200.0
2011-09-30 15:40:00,20.18,20.31,20.18,20.29,68400.0,19.1824,19.306,19.1824,19.287,68400.0
2011-09-30 15:45:00,20.29,20.29,20.23,20.28,126200.0,19.287,19.287,19.2299,19.2775,126200.0
2011-09-30 15:50:00,20.27,20.28,20.17,20.19,93600.0,19.268,19.2775,19.1729,19.1919,93600.0
2011-09-30 15:55:00,20.18,20.21,20.16,20.18,231200.0,19.1824,19.2109,19.1634,19.1824,231200.0
2011-10-03 09:30:00,20.19,20.48,20.19,20.3,32400.0,19.1919,19.4676,19.1919,19.2965,32400.0
2011-10-03 09:35:00,20.33,20.39,20.23,20.31,42600.0,19.325,19.382,19.2299,19.306,42600.0
2011-10-03 09:40:00,20.31,20.36,20.25,20.34,33400.0,19.306,19.3535,19.2489,19.3345,33400.0
2011-10-03 09:45:00,20.32,20.33,20.22,20.22,18600.0,19.3155,19.325,19.2204,19.2204,18600.0
2011-10-03 09:50:00,20.26,20.26,20.07,20.07,24600.0,19.2585,19.2585,19.0778,19.0778,24600.0
2011-10-03 09:55:00,20.11,20.11,20.03,20.03,13000.0,19.1159,19.1159,19.0398,19.0398,13000.0
2011-10-03 10:00:00,20.03,20.27,20.0,20.12,37800.0,19.0398,19.268,19.0113,19.1254,37800.0
2011-10-03 10:05:00,20.12,20.24,20.09,20.22,26800.0,19.1254,19.2394,19.0969,19.2204,26800.0
2011-10-03 10:10:00,20.2,20.24,20.19,20.19,21800.0,19.2014,19.2394,19.1919,19.1919,21800.0
2011-10-03 10:15:00,20.2,20.2,20.13,20.13,15400.0,19.2014,19.2014,19.1349,19.1349,15400.0
2011-10-03 10:20:00,20.13,20.15,20.07,20.1,43800.0,19.1349,19.1539,19.0778,19.1064,43800.0
2011-10-03 10:25:00,20.09,20.22,20.07,20.2,28400.0,19.0969,19.2204,19.0778,19.2014,28400.0
2011-10-03 10:30:00,20.21,20.22,20.15,20.15,27200.0,19.2109,19.2204,19.1539,19.1539,27200.0
2011-10-03 10:35:00,20.15,20.18,20.13,20.18,17400.0,19.1539,19.1824,19.1349,19.1824,17400.0
2011-10-03 10:40:00,20.17,20.17,20.1,20.15,12200.0,19.1729,19.1729,19.1064,19.1539,12200.0
2011-10-03 10:45:00,20.15,20.2,20.12,20.17,12400.0,19.1539,19.2014,19.1254,19.1729,12400.0
2011-10-03 10:50:00,20.17,20.18,20.14,20.18,27600.0,19.1729,19.1824,19.1444,19.1824,27600.0
2011-10-03 10:55:00,20.2,20.21,20.16,20.18,23400.0,19.2014,19.2109,19.1634,19.1824,23400.0
2011-10-03 11:00:00,20.18,20.18,20.15,20.16,26600.0,19.1824,19.1824,19.1539,19.1634,26600.0
2011-10-03 11:05:00,20.16,20.18,20.15,20.18,35800.0,19.1634,19.1824,19.1539,19.1824,35800.0
2011-10-03 11:10:00,20.18,20.2,20.13,20.13,43400.0,19.1824,19.2014,19.1349,19.1349,43400.0
2011-10-03 11:15:00,20.13,20.18,20.13,20.17,20800.0,19.1349,19.1824,19.1349,19.1729,20800.0
2011-10-03 11:20:00,20.18,20.2,20.15,20.16,28200.0,19.1824,19.2014,19.1539,19.1634,28200.0
2011-10-03 11:25:00,20.15,20.22,20.1,20.21,50600.0,19.1539,19.2204,19.1064,19.2109,50600.0
2011-10-03 11:30:00,20.22,20.22,20.18,20.21,48400.0,19.2204,19.2204,19.1824,19.2109,48400.0
2011-10-03 11:35:00,20.21,20.23,20.18,20.23,20400.0,19.2109,19.2299,19.1824,19.2299,20400.0
2011-10-03 11:40:00,20.23,20.24,20.19,20.22,26400.0,19.2299,19.2394,19.1919,19.2204,26400.0
2011-10-03 11:45:00,20.22,20.25,20.2,20.24,14200.0,19.2204,19.2489,19.2014,19.2394,14200.0
2011-10-03 11:50:00,20.23,20.31,20.22,20.3,24400.0,19.2299,19.306,19.2204,19.2965,24400.0
2011-10-03 11:55:00,20.3,20.32,20.29,20.29,10400.0,19.2965,19.3155,19.287,19.287,10400.0
2011-10-03 12:00:00,20.29,20.29,20.21,20.21,15200.0,19.287,19.287,19.2109,19.2109,15200.0
2011-10-03 12:05:00,20.2,20.23,20.19,20.21,24000.0,19.2014,19.2299,19.1919,19.2109,24000.0
2011-10-03 12:10:00,20.21,20.23,20.18,20.18,49400.0,19.2109,19.2299,19.1824,19.1824,49400.0
2011-10-03 12:15:00,20.18,20.21,20.12,20.13,17200.0,19.1824,19.2109,19.1254,19.1349,17200.0
2011-10-03 12:20:00,20.12,20.12,20.08,20.11,6600.0,19.1254,19.1254,19.0874,19.1159,6600.0
2011-10-03 12:25:00,20.11,20.14,20.1,20.11,6600.0,19.1159,19.1444,19.1064,19.1159,6600.0
2011-10-03 12:30:00,20.11,20.11,20.03,20.03,15400.0,19.1159,19.1159,19.0398,19.0398,15400.0
2011-10-03 12:35:00,20.03,20.03,19.99,20.02,10400.0,19.0398,19.0398,19.0018,19.0303,10400.0
2011-10-03 12:40:00,20.02,20.05,20.0,20.02,25200.0,19.0303,19.0588,19.0113,19.0303,25200.0
2011-10-03 12:45:00,20.02,20.03,19.99,19.99,34000.0,19.0303,19.0398,19.0018,19.0018,34000.0
2011-10-03 12:50:00,19.99,20.01,19.95,19.96,56000.0,19.0018,19.0208,18.9638,18.9733,56000.0
2011-10-03 12:55:00,19.95,19.97,19.95,19.95,7000.0,18.9638,18.9828,18.9638,18.9638,7000.0
2011-10-03 13:00:00,19.95,19.96,19.95,19.95,36000.0,18.9638,18.9733,18.9638,18.9638,36000.0
2011-10-03 13:05:00,19.95,19.96,19.86,19.86,14000.0,18.9638,18.9733,18.8782,18.8782,14000.0
2011-10-03 13:10:00,19.86,19.91,19.85,19.86,14200.0,18.8782,18.9258,18.8687,18.8782,14200.0
2011-10-03 13:15:00,19.85,19.85,19.75,19.79,10800.0,18.8687,18.8687,18.7737,18.8117,10800.0
2011-10-03 13:20:00,19.8,19.81,19.75,19.79,7800.0,18.8212,18.8307,18.7737,18.8117,7800.0
2011-10-03 13:25:00,19.8,19.82,19.78,19.82,16400.0,18.8212,18.8402,18.8022,18.8402,16400.0
2011-10-03 13:30:00,19.82,19.84,19.73,19.74,10600.0,18.8402,18.8592,18.7547,18.7642,10600.0
2011-10-03 13:35:00,19.71,19.71,19.6,19.61,16200.0,18.7356,18.7356,18.6311,18.6406,16200.0
2011-10-03 13:40:00,19.61,19.69,19.61,19.68,22400.0,18.6406,18.7166,18.6406,18.7071,22400.0
2011-10-03 13:45:00,19.68,19.69,19.64,19.67,13800.0,18.7071,18.7166,18.6691,18.6976,13800.0
2011-10-03 13:50:00,19.66,19.68,19.58,19.63,14800.0,18.6881,18.7071,18.6121,18.6596,14800.0
2011-10-03 13:55:00,19.64,19.7,19.62,19.69,14200.0,18.6691,18.7261,18.6501,18.7166,14200.0
2011-10-03 14:00:00,19.7,19.71,19.66,19.7,17400.0,18.7261,18.7356,18.6881,18.7261,17400.0
2011-10-03 14:05:00,19.71,19.81,19.71,19.81,42400.0,18.7356,18.8307,18.7356,18.8307,42400.0
2011-10-03 14:10:00,19.81,19.85,19.8,19.8,17800.0,18.8307,18.8687,18.8212,18.8212,17800.0
2011-10-03 14:15:00,19.79,19.8,19.74,19.75,27600.0,18.8117,18.8212,18.7642,18.7737,27600.0
2011-10-03 14:20:00,19.75,19.79,19.74,19.77,31200.0,18.7737,18.8117,18.7642,18.7927,31200.0
2011-10-03 14:25:00,19.76,19.79,19.65,19.66,46000.0,18.7832,18.8117,18.6786,18.6881,46000.0
2011-10-03 14:30:00,19.65,19.69,19.61,19.67,77200.0,18.6786,18.7166,18.6406,18.6976,77200.0
2011-10-03 14:35:00,19.67,19.73,19.67,19.7,59400.0,18.6976,18.7547,18.6976,18.7261,59400.0
2011-10-03 14:40:00,19.71,19.72,19.68,19.7,23000.0,18.7356,18.7451,18.7071,18.7261,23000.0
2011-10-03 14:45:00,19.69,19.69,19.55,19.59,34000.0,18.7166,18.7166,18.5836,18.6216,34000.0
2011-10-03 14:50:00,19.59,19.72,19.57,19.72,43800.0,18.6216,18.7451,18.6026,18.7451,43800.0
2011-10-03 14:55:00,19.71,19.76,19.67,19.76,21800.0,18.7356,18.7832,18.6976,18.7832,21800.0
2011-10-03 15:00:00,19.75,19.8,19.75,19.79,21600.0,18.7737,18.8212,18.7737,18.8117,21600.0
2011-10-03 15:05:00,19.77,19.85,19.74,19.74,20400.0,18.7927,18.8687,18.7642,18.7642,20400.0
2011-10-03 15:10:00,19.76,19.77,19.73,19.74,20400.0,18.7832,18.7927,18.7547,18.7642,20400.0
2011-10-03 15:15:00,19.74,19.8,19.72,19.8,32600.0,18.7642,18.8212,18.7451,18.8212,32600.0
2011-10-03 15:20:00,19.8,19.84,19.78,19.79,69600.0,18.8212,18.8592,18.8022,18.8117,69600.0
2011-10-03 15:25:00,19.79,19.79,19.74,19.75,48400.0,18.8117,18.8117,18.7642,18.7737,48400.0
2011-10-03 15:30:00,19.75,19.77,19.72,19.73,39800.0,18.7737,18.7927,18.7451,18.7547,39800.0
2011-10-03 15:35:00,19.73,19.8,19.72,19.79,29400.0,18.7547,18.8212,18.7451,18.8117,29400.0
2011-10-03 15:40:00,19.79,19.8,19.75,19.78,39000.0,18.8117,18.8212,18.7737,18.8022,39000.0
2011-10-03 15:45:00,19.78,19.93,19.76,19.89,60000.0,18.8022,18.9448,18.7832,18.9067,60000.0
2011-10-03 15:50:00,19.89,19.9,19.77,19.78,75200.0,18.9067,18.9162,18.7927,18.8022,75200.0
2011-10-03 15:55:00,19.79,19.83,19.67,19.67,108600.0,18.8117,18.8497,18.6976,18.6976,108600.0
2011-10-04 09:30:00,19.32,19.32,19.13,19.24,36200.0,18.3649,18.3649,18.1843,18.2889,36200.0
2011-10-04 09:35:00,19.24,19.35,19.21,19.35,18400.0,18.2889,18.3934,18.2604,18.3934,18400.0
2011-10-04 09:40:00,19.35,19.38,19.32,19.34,13600.0,18.3934,18.422,18.3649,18.3839,13600.0
2011-10-04 09:45:00,19.33,19.52,19.33,19.49,15800.0,18.3744,18.555,18.3744,18.5265,15800.0
2011-10-04 09:50:00,19.49,19.5,19.37,19.41,20200.0,18.5265,18.536,18.4124,18.4505,20200.0
2011-10-04 09:55:00,19.41,19.67,19.39,19.59,31200.0,18.4505,18.6976,18.4315,18.6216,31200.0
2011-10-04 10:00:00,19.6,19.7,19.56,19.61,37200.0,18.6311,18.7261,18.5931,18.6406,37200.0
2011-10-04 10:05:00,19.57,19.65,19.54,19.63,22400.0,18.6026,18.6786,18.574,18.6596,22400.0
2011-10-04 10:10:00,19.64,19.72,19.63,19.63,17000.0,18.6691,18.7451,18.6596,18.6596,17000.0
2011-10-04 10:15:00,19.66,19.8,19.63,19.74,13200.0,18.6881,18.8212,18.6596,18.7642,13200.0
2011-10-04 10:20:00,19.73,19.74,19.68,19.68,16000.0,18.7547,18.7642,18.7071,18.7071,16000.0
2011-10-04 10:25:00,19.68,19.69,19.61,19.64,12600.0,18.7071,18.7166,18.6406,18.6691,12600.0
2011-10-04 10:30:00,19.63,19.66,19.57,19.57,27600.0,18.6596,18.6881,18.6026,18.6026,27600.0
2011-10-04 10:35:00,19.6,19.63,19.54,19.62,5000.0,18.6311,18.6596,18.574,18.6501,5000.0
2011-10-04 10:40:00,19.67,19.71,19.63,19.65,43200.0,18.6976,18.7356,18.6596,18.6786,43200.0
2011-10-04 10:45:00,19.67,19.68,19.61,19.68,9400.0,18.6976,18.7071,18.6406,18.7071,9400.0
2011-10-04 10:50:00,19.68,19.68,19.55,19.58,14600.0,18.7071,18.7071,18.5836,18.6121,14600.0
2011-10-04 10:55:00,19.6,19.66,19.6,19.61,16200.0,18.6311,18.6881,18.6311,18.6406,16200.0
2011-10-04 11:00:00,19.61,19.61,19.54,19.6,9400.0,18.6406,18.6406,18.574,18.6311,9400.0
2011-10-04 11:05:00,19.64,19.7,19.61,19.7,14600.0,18.6691,18.7261,18.6406,18.7261,14600.0
2011-10-04 11:10:00,19.68,19.78,19.68,19.75,6400.0,18.7071,18.8022,18.7071,18.7737,6400.0
2011-10-04 11:15:00,19.71,19.71,19.64,19.65,10000.0,18.7356,18.7356,18.6691,18.6786,10000.0
2011-10-04 11:20:00,19.65,19.78,19.65,19.71,19000.0,18.6786,18.8022,18.6786,18.7356,19000.0
2011-10-04 11:25:00,19.7,19.75,19.68,19.74,4000.0,18.7261,18.7737,18.7071,18.7642,4000.0
2011-10-04 11:30:00,19.73,19.73,19.67,19.67,4200.0,18.7547,18.7547,18.6976,18.6976,4200.0
2011-10-04 11:35:00,19.67,19.68,19.59,19.6,5600.0,18.6976,18.7071,18.6216,18.6311,5600.0
2011-10-04 11:40:00,19.61,19.66,19.6,19.66,4400.0,18.6406,18.6881,18.6311,18.6881,4400.0
2011-10-04 11:45:00,19.66,19.67,19.6,19.66,9800.0,18.6881,18.6976,18.6311,18.6881,9800.0
2011-10-04 11:50:00,19.64,19.72,19.64,19.69,12200.0,18.6691,18.7451,18.6691,18.7166,12200.0
2011-10-04 11:55:00,19.7,19.74,19.66,19.7,5400.0,18.7261,18.7642,18.6881,18.7261,5400.0
2011-10-04 12:00:00,19.73,19.86,19.73,19.86,3400.0,18.7547,18.8782,18.7547,18.8782,3400.0
2011-10-04 12:05:00,19.9,19.93,19.86,19.9,13000.0,18.9162,18.9448,18.8782,18.9162,13000.0
2011-10-04 12:10:00,19.88,19.94,19.84,19.86,9000.0,18.8972,18.9543,18.8592,18.8782,9000.0
2011-10-04 12:15:00,19.85,19.87,19.79,19.8,20600.0,18.8687,18.8877,18.8117,18.8212,20600.0
2011-10-04 12:20:00,19.8,19.88,19.8,19.88,3000.0,18.8212,18.8972,18.8212,18.8972,3000.0
2011-10-04 12:25:00,19.85,19.85,19.68,19.7,22800.0,18.8687,18.8687,18.7071,18.7261,22800.0
2011-10-04 12:30:00,19.7,19.71,19.66,19.66,6600.0,18.7261,18.7356,18.6881,18.6881,6600.0
2011-10-04 12:35:00,19.69,19.75,19.69,19.74,11000.0,18.7166,18.7737,18.7166,18.7642,11000.0
2011-10-04 12:40:00,19.76,19.85,19.76,19.85,6800.0,18.7832,18.8687,18.7832,18.8687,6800.0
2011-10-04 12:45:00,19.86,19.86,19.79,19.8,5800.0,18.8782,18.8782,18.8117,18.8212,5800.0
2011-10-04 12:50:00,19.79,19.83,19.79,19.82,3800.0,18.8117,18.8497,18.8117,18.8402,3800.0
2011-10-04 12:55:00,19.8,19.8,19.72,19.72,5800.0,18.8212,18.8212,18.7451,18.7451,5800.0
2011-10-04 13:00:00,19.71,19.74,19.68,19.69,8800.0,18.7356,18.7642,18.7071,18.7166,8800.0
2011-10-04 13:05:00,19.69,19.76,19.68,19.75,10400.0,18.7166,18.7832,18.7071,18.7737,10400.0
2011-10-04 13:10:00,19.76,19.76,19.64,19.65,12200.0,18.7832,18.7832,18.6691,18.6786,12200.0
2011-10-04 13:15:00,19.66,19.69,19.64,19.65,6200.0,18.6881,18.7166,18.6691,18.6786,6200.0
2011-10-04 13:20:00,19.65,19.72,19.65,19.72,6200.0,18.6786,18.7451,18.6786,18.7451,6200.0
2011-10-04 13:25:00,19.71,19.72,19.63,19.65,7000.0,18.7356,18.7451,18.6596,18.6786,7000.0
2011-10-04 13:30:00,19.63,19.66,19.63,19.64,6800.0,18.6596,18.6881,18.6596,18.6691,6800.0
2011-10-04 13:35:00,19.64,19.64,19.57,19.59,7200.0,18.6691,18.6691,18.6026,18.6216,7200.0
2011-10-04 13:40:00,19.58,19.59,19.56,19.58,9800.0,18.6121,18.6216,18.5931,18.6121,9800.0
2011-10-04 13:45:00,19.58,19.63,19.56,19.63,5800.0,18.6121,18.6596,18.5931,18.6596,5800.0
2011-10-04 13:50:00,19.63,19.7,19.63,19.67,15400.0,18.6596,18.7261,18.6596,18.6976,15400.0
2011-10-04 13:55:00,19.67,19.7,19.61,19.61,11200.0,18.6976,18.7261,18.6406,18.6406,11200.0
2011-10-04 14:00:00,19.61,19.68,19.6,19.62,5200.0,18.6406,18.7071,18.6311,18.6501,5200.0
2011-10-04 14:05:00,19.63,19.66,19.57,19.6,7800.0,18.6596,18.6881,18.6026,18.6311,7800.0
2011-10-04 14:10:00,19.58,19.59,19.53,19.55,7600.0,18.6121,18.6216,18.5645,18.5836,7600.0
2011-10-04 14:15:00,19.56,19.57,19.53,19.53,3600.0,18.5931,18.6026,18.5645,18.5645,3600.0
2011-10-04 14:20:00,19.53,19.54,19.5,19.53,13800.0,18.5645,18.574,18.536,18.5645,13800.0
2011-10-04 14:25:00,19.54,19.61,19.54,19.61,7800.0,18.574,18.6406,18.574,18.6406,7800.0
2011-10-04 14:30:00,19.63,19.72,19.63,19.72,5000.0,18.6596,18.7451,18.6596,18.7451,5000.0
2011-10-04 14:35:00,19.71,19.74,19.68,19.68,5800.0,18.7356,18.7642,18.7071,18.7071,5800.0
2011-10-04 14:40:00,19.67,19.68,19.54,19.58,12000.0,18.6976,18.7071,18.574,18.6121,12000.0
2011-10-04 14:45:00,19.59,19.72,19.59,19.68,123800.0,18.6216,18.7451,18.6216,18.7071,123800.0
2011-10-04 14:50:00,19.68,19.7,19.65,19.68,86600.0,18.7071,18.7261,18.6786,18.7071,86600.0
2011-10-04 14:55:00,19.68,19.77,19.68,19.73,39200.0,18.7071,18.7927,18.7071,18.7547,39200.0
2011-10-04 15:00:00,19.73,19.77,19.73,19.74,42800.0,18.7547,18.7927,18.7547,18.7642,42800.0
2011-10-04 15:05:00,19.74,19.84,19.64,19.64,50200.0,18.7642,18.8592,18.6691,18.6691,50200.0
2011-10-04 15:10:00,19.64,19.66,19.59,19.61,92400.0,18.6691,18.6881,18.6216,18.6406,92400.0
2011-10-04 15:15:00,19.61,19.69,19.6,19.68,45800.0,18.6406,18.7166,18.6311,18.7071,45800.0
2011-10-04 15:20:00,19.68,19.89,19.67,19.85,46200.0,18.7071,18.9067,18.6976,18.8687,46200.0
2011-10-04 15:25:00,19.87,19.96,19.86,19.89,44200.0,18.8877,18.9733,18.8782,18.9067,44200.0
2011-10-04 15:30:00,19.89,19.96,19.87,19.89,65200.0,18.9067,18.9733,18.8877,18.9067,65200.0
2011-10-04 15:35:00,19.89,19.97,19.86,19.93,43800.0,18.9067,18.9828,18.8782,18.9448,43800.0
2011-10-04 15:40:00,19.93,20.08,19.88,20.07,57000.0,18.9448,19.0874,18.8972,19.0778,57000.0
2011-10-04 15:45:00,20.06,20.06,19.92,20.02,94400.0,19.0683,19.0683,18.9353,19.0303,94400.0
2011-10-04 15:50:00,20.03,20.17,20.03,20.16,117600.0,19.0398,19.1729,19.0398,19.1634,117600.0
2011-10-04 15:55:00,20.16,20.43,20.15,20.42,211800.0,19.1634,19.42,19.1539,19.4105,211800.0
2011-10-05 09:30:00,22.14,22.39,21.1,21.14,171400.0,21.0455,21.2832,20.0569,20.095,171400.0
2011-10-05 09:35:00,21.17,21.45,21.1,21.3,259200.0,20.1235,20.3896,20.0569,20.247,259200.0
2011-10-05 09:40:00,21.34,21.45,21.25,21.38,141200.0,20.2851,20.3896,20.1995,20.3231,141200.0
2011-10-05 09:45:00,21.41,21.45,21.25,21.42,184000.0,20.3516,20.3896,20.1995,20.3611,184000.0
2011-10-05 09:50:00,21.4,21.58,21.33,21.43,148200.0,20.3421,20.5132,20.2756,20.3706,148200.0
2011-10-05 09:55:00,21.43,21.43,21.1,21.2,225400.0,20.3706,20.3706,20.0569,20.152,225400.0
2011-10-05 10:00:00,21.21,21.35,21.2,21.35,116400.0,20.1615,20.2946,20.152,20.2946,116400.0
2011-10-05 10:05:00,21.33,21.36,21.25,21.25,61400.0,20.2756,20.3041,20.1995,20.1995,61400.0
2011-10-05 10:10:00,21.27,21.4,21.25,21.4,100800.0,20.2185,20.3421,20.1995,20.3421,100800.0
2011-10-05 10:15:00,21.39,21.5,21.35,21.37,119400.0,20.3326,20.4372,20.2946,20.3136,119400.0
2011-10-05 10:20:00,21.36,21.42,21.3,21.39,71600.0,20.3041,20.3611,20.247,20.3326,71600.0
2011-10-05 10:25:00,21.39,21.39,21.3,21.33,50800.0,20.3326,20.3326,20.247,20.2756,50800.0
2011-10-05 10:30:00,21.33,21.36,21.32,21.34,52600.0,20.2756,20.3041,20.2661,20.2851,52600.0
2011-10-05 10:35:00,21.35,21.46,21.35,21.44,91000.0,20.2946,20.3991,20.2946,20.3801,91000.0
2011-10-05 10:40:00,21.43,21.44,21.35,21.36,86800.0,20.3706,20.3801,20.2946,20.3041,86800.0
2011-10-05 10:45:00,21.36,21.38,21.25,21.27,296200.0,20.3041,20.3231,20.1995,20.2185,296200.0
2011-10-05 10:50:00,21.28,21.29,21.25,21.25,109600.0,20.228,20.2375,20.1995,20.1995,109600.0
2011-10-05 10:55:00,21.27,21.29,21.25,21.27,104000.0,20.2185,20.2375,20.1995,20.2185,104000.0
2011-10-05 11:00:00,21.26,21.31,21.25,21.26,100200.0,20.209,20.2565,20.1995,20.209,100200.0
2011-10-05 11:05:00,21.26,21.31,21.2,21.21,146400.0,20.209,20.2565,20.152,20.1615,146400.0
2011-10-05 11:10:00,21.21,21.21,21.02,21.09,172800.0,20.1615,20.1615,19.9809,20.0474,172800.0
2011-10-05 11:15:00,21.09,21.16,21.03,21.03,92400.0,20.0474,20.114,19.9904,19.9904,92400.0
2011-10-05 11:20:00,21.03,21.03,20.87,20.92,140800.0,19.9904,19.9904,19.8383,19.8858,140800.0
2011-10-05 11:25:00,20.93,21.01,20.9,20.92,68200.0,19.8953,19.9714,19.8668,19.8858,68200.0
2011-10-05 11:30:00,20.93,20.94,20.88,20.91,93000.0,19.8953,19.9048,19.8478,19.8763,93000.0
2011-10-05 11:35:00,20.9,20.98,20.9,20.96,49600.0,19.8668,19.9429,19.8668,19.9238,49600.0
2011-10-05 11:40:00,20.95,20.97,20.75,20.78,161200.0,19.9143,19.9334,19.7242,19.7527,161200.0
2011-10-05 11:45:00,20.79,20.84,20.75,20.81,54000.0,19.7623,19.8098,19.7242,19.7813,54000.0
2011-10-05 11:50:00,20.82,20.85,20.81,20.83,20600.0,19.7908,19.8193,19.7813,19.8003,20600.0
2011-10-05 11:55:00,20.83,20.89,20.82,20.82,43400.0,19.8003,19.8573,19.7908,19.7908,43400.0
2011-10-05 12:00:00,20.83,20.84,20.75,20.75,55800.0,19.8003,19.8098,19.7242,19.7242,55800.0
2011-10-05 12:05:00,20.75,20.75,20.63,20.63,85600.0,19.7242,19.7242,19.6102,19.6102,85600.0
2011-10-05 12:10:00,20.63,20.65,20.52,20.61,100800.0,19.6102,19.6292,19.5056,19.5912,100800.0
2011-10-05 12:15:00,20.63,20.75,20.46,20.47,92600.0,19.6102,19.7242,19.4486,19.4581,92600.0
2011-10-05 12:20:00,20.47,20.54,20.43,20.45,38000.0,19.4581,19.5246,19.42,19.4391,38000.0
2011-10-05 12:25:00,20.44,20.49,20.35,20.42,51600.0,19.4296,19.4771,19.344,19.4105,51600.0
2011-10-05 12:30:00,20.42,20.45,20.35,20.43,41200.0,19.4105,19.4391,19.344,19.42,41200.0
2011-10-05 12:35:00,20.43,20.43,20.33,20.35,37400.0,19.42,19.42,19.325,19.344,37400.0
2011-10-05 12:40:00,20.36,20.36,20.34,20.34,32800.0,19.3535,19.3535,19.3345,19.3345,32800.0
2011-10-05 12:45:00,20.34,20.47,20.27,20.47,46800.0,19.3345,19.4581,19.268,19.4581,46800.0
2011-10-05 12:50:00,20.43,20.45,20.39,20.43,21000.0,19.42,19.4391,19.382,19.42,21000.0
2011-10-05 12:55:00,20.43,20.43,20.32,20.34,33800.0,19.42,19.42,19.3155,19.3345,33800.0
2011-10-05 13:00:00,20.34,20.36,20.33,20.35,21600.0,19.3345,19.3535,19.325,19.344,21600.0
2011-10-05 13:05:00,20.36,20.49,20.35,20.46,29400.0,19.3535,19.4771,19.344,19.4486,29400.0
2011-10-05 13:10:00,20.46,20.46,20.29,20.3,32000.0,19.4486,19.4486,19.287,19.2965,32000.0
2011-10-05 13:15:00,20.3,20.39,20.3,20.36,25200.0,19.2965,19.382,19.2965,19.3535,25200.0
2011-10-05 13:20:00,20.36,20.39,20.32,20.32,25000.0,19.3535,19.382,19.3155,19.3155,25000.0
2011-10-05 13:25:00,20.33,20.34,20.26,20.29,33400.0,19.325,19.3345,19.2585,19.287,33400.0
2011-10-05 13:30:00,20.3,20.31,20.28,20.29,28600.0,19.2965,19.306,19.2775,19.287,28600.0
2011-10-05 13:35:00,20.29,20.29,20.11,20.11,65800.0,19.287,19.287,19.1159,19.1159,65800.0
2011-10-05 13:40:00,20.14,20.16,20.08,20.11,57200.0,19.1444,19.1634,19.0874,19.1159,57200.0
2011-10-05 13:45:00,20.1,20.11,20.04,20.06,58000.0,19.1064,19.1159,19.0493,19.0683,58000.0
2011-10-05 13:50:00,20.06,20.06,20.0,20.05,49400.0,19.0683,19.0683,19.0113,19.0588,49400.0
2011-10-05 13:55:00,20.05,20.12,20.03,20.06,48200.0,19.0588,19.1254,19.0398,19.0683,48200.0
2011-10-05 14:00:00,20.05,20.23,20.05,20.22,86400.0,19.0588,19.2299,19.0588,19.2204,86400.0
2011-10-05 14:05:00,20.22,20.23,20.18,20.19,56000.0,19.2204,19.2299,19.1824,19.1919,56000.0
2011-10-05 14:10:00,20.2,20.22,20.19,20.21,60600.0,19.2014,19.2204,19.1919,19.2109,60600.0
2011-10-05 14:15:00,20.21,20.36,20.21,20.36,61600.0,19.2109,19.3535,19.2109,19.3535,61600.0
2011-10-05 14:20:00,20.36,20.36,20.27,20.31,43800.0,19.3535,19.3535,19.268,19.306,43800.0
2011-10-05 14:25:00,20.31,20.34,20.29,20.33,43200.0,19.306,19.3345,19.287,19.325,43200.0
2011-10-05 14:30:00,20.33,20.33,20.21,20.23,78800.0,19.325,19.325,19.2109,19.2299,78800.0
2011-10-05 14:35:00,20.24,20.26,20.14,20.18,107000.0,19.2394,19.2585,19.1444,19.1824,107000.0
2011-10-05 14:40:00,20.18,20.18,20.11,20.14,51000.0,19.1824,19.1824,19.1159,19.1444,51000.0
2011-10-05 14:45:00,20.13,20.28,20.12,20.25,109000.0,19.1349,19.2775,19.1254,19.2489,109000.0
2011-10-05 14:50:00,20.25,20.38,20.25,20.29,77000.0,19.2489,19.3725,19.2489,19.287,77000.0
2011-10-05 14:55:00,20.3,20.31,20.29,20.31,65400.0,19.2965,19.306,19.287,19.306,65400.0
2011-10-05 15:00:00,20.31,20.33,20.22,20.24,101600.0,19.306,19.325,19.2204,19.2394,101600.0
2011-10-05 15:05:00,20.25,20.3,20.24,20.28,77200.0,19.2489,19.2965,19.2394,19.2775,77200.0
2011-10-05 15:10:00,20.28,20.42,20.28,20.36,76000.0,19.2775,19.4105,19.2775,19.3535,76000.0
2011-10-05 15:15:00,20.35,20.45,20.35,20.43,50800.0,19.344,19.4391,19.344,19.42,50800.0
2011-10-05 15:20:00,20.45,20.45,20.36,20.4,108600.0,19.4391,19.4391,19.3535,19.3915,108600.0
2011-10-05 15:25:00,20.4,20.51,20.4,20.48,64600.0,19.3915,19.4961,19.3915,19.4676,64600.0
2011-10-05 15:30:00,20.49,20.74,20.48,20.74,138200.0,19.4771,19.7147,19.4676,19.7147,138200.0
2011-10-05 15:35:00,20.73,20.77,20.69,20.73,122200.0,19.7052,19.7432,19.6672,19.7052,122200.0
2011-10-05 15:40:00,20.74,20.74,20.62,20.68,83400.0,19.7147,19.7147,19.6007,19.6577,83400.0
2011-10-05 15:45:00,20.68,20.68,20.53,20.55,111600.0,19.6577,19.6577,19.5151,19.5341,111600.0
2011-10-05 15:50:00,20.55,20.61,20.53,20.55,122000.0,19.5341,19.5912,19.5151,19.5341,122000.0
2011-10-05 15:55:00,20.55,20.57,20.54,20.55,176200.0,19.5341,19.5531,19.5246,19.5341,176200.0
2011-10-06 09:30:00,20.51,20.66,20.47,20.59,61000.0,19.4961,19.6387,19.4581,19.5721,61000.0
2011-10-06 09:35:00,20.65,20.66,20.58,20.62,13400.0,19.6292,19.6387,19.5626,19.6007,13400.0
2011-10-06 09:40:00,20.66,20.7,20.62,20.64,60400.0,19.6387,19.6767,19.6007,19.6197,60400.0
2011-10-06 09:45:00,20.64,20.66,20.54,20.56,48400.0,19.6197,19.6387,19.5246,19.5436,48400.0
2011-10-06 09:50:00,20.56,20.59,20.5,20.59,23600.0,19.5436,19.5721,19.4866,19.5721,23600.0
2011-10-06 09:55:00,20.59,20.67,20.57,20.64,44000.0,19.5721,19.6482,19.5531,19.6197,44000.0
2011-10-06 10:00:00,20.64,20.66,20.63,20.65,23600.0,19.6197,19.6387,19.6102,19.6292,23600.0
2011-10-06 10:05:00,20.65,20.7,20.64,20.68,18400.0,19.6292,19.6767,19.6197,19.6577,18400.0
2011-10-06 10:10:00,20.67,20.77,20.67,20.74,14800.0,19.6482,19.7432,19.6482,19.7147,14800.0
2011-10-06 10:15:00,20.74,20.74,20.66,20.7,15600.0,19.7147,19.7147,19.6387,19.6767,15600.0
2011-10-06 10:20:00,20.69,20.72,20.69,20.7,13400.0,19.6672,19.6957,19.6672,19.6767,13400.0
2011-10-06 10:25:00,20.72,20.74,20.66,20.72,29800.0,19.6957,19.7147,19.6387,19.6957,29800.0
2011-10-06 10:30:00,20.72,20.79,20.72,20.79,18600.0,19.6957,19.7623,19.6957,19.7623,18600.0
2011-10-06 10:35:00,20.79,20.86,20.79,20.8,16600.0,19.7623,19.8288,19.7623,19.7718,16600.0
2011-10-06 10:40:00,20.81,20.83,20.79,20.83,21600.0,19.7813,19.8003,19.7623,19.8003,21600.0
2011-10-06 10:45:00,20.83,20.85,20.79,20.79,13600.0,19.8003,19.8193,19.7623,19.7623,13600.0
2011-10-06 10:50:00,20.79,20.82,20.79,20.81,12400.0,19.7623,19.7908,19.7623,19.7813,12400.0
2011-10-06 10:55:00,20.83,20.83,20.74,20.74,11200.0,19.8003,19.8003,19.7147,19.7147,11200.0
2011-10-06 11:00:00,20.74,20.79,20.74,20.78,17600.0,19.7147,19.7623,19.7147,19.7527,17600.0
2011-10-06 11:05:00,20.78,20.79,20.74,20.79,14200.0,19.7527,19.7623,19.7147,19.7623,14200.0
2011-10-06 11:10:00,20.79,20.81,20.78,20.79,14400.0,19.7623,19.7813,19.7527,19.7623,14400.0
2011-10-06 11:15:00,20.81,20.83,20.76,20.76,12600.0,19.7813,19.8003,19.7337,19.7337,12600.0
2011-10-06 11:20:00,20.77,20.78,20.75,20.78,19000.0,19.7432,19.7527,19.7242,19.7527,19000.0
2011-10-06 11:25:00,20.78,20.79,20.76,20.76,11600.0,19.7527,19.7623,19.7337,19.7337,11600.0
2011-10-06 11:30:00,20.77,20.8,20.75,20.77,16000.0,19.7432,19.7718,19.7242,19.7432,16000.0
2011-10-06 11:35:00,20.77,20.81,20.75,20.81,16000.0,19.7432,19.7813,19.7242,19.7813,16000.0
2011-10-06 11:40:00,20.81,20.82,20.78,20.8,16000.0,19.7813,19.7908,19.7527,19.7718,16000.0
2011-10-06 11:45:00,20.8,20.81,20.74,20.75,15800.0,19.7718,19.7813,19.7147,19.7242,15800.0
2011-10-06 11:50:00,20.77,20.79,20.76,20.76,18800.0,19.7432,19.7623,19.7337,19.7337,18800.0
2011-10-06 11:55:00,20.77,20.79,20.74,20.78,28800.0,19.7432,19.7623,19.7147,19.7527,28800.0
2011-10-06 12:00:00,20.78,20.8,20.76,20.77,6200.0,19.7527,19.7718,19.7337,19.7432,6200.0
2011-10-06 12:05:00,20.77,20.8,20.77,20.77,12200.0,19.7432,19.7718,19.7432,19.7432,12200.0
2011-10-06 12:10:00,20.77,20.81,20.77,20.81,13400.0,19.7432,19.7813,19.7432,19.7813,13400.0
2011-10-06 12:15:00,20.81,20.83,20.77,20.81,10600.0,19.7813,19.8003,19.7432,19.7813,10600.0
2011-10-06 12:20:00,20.81,20.83,20.8,20.82,4000.0,19.7813,19.8003,19.7718,19.7908,4000.0
2011-10-06 12:25:00,20.82,20.82,20.78,20.78,11800.0,19.7908,19.7908,19.7527,19.7527,11800.0
2011-10-06 12:30:00,20.79,20.8,20.77,20.77,16400.0,19.7623,19.7718,19.7432,19.7432,16400.0
2011-10-06 12:35:00,20.77,20.79,20.75,20.76,13800.0,19.7432,19.7623,19.7242,19.7337,13800.0
2011-10-06 12:40:00,20.77,20.78,20.74,20.74,9600.0,19.7432,19.7527,19.7147,19.7147,9600.0
2011-10-06 12:45:00,20.74,20.82,20.73,20.82,32600.0,19.7147,19.7908,19.7052,19.7908,32600.0
2011-10-06 12:50:00,20.82,20.84,20.79,20.81,13200.0,19.7908,19.8098,19.7623,19.7813,13200.0
2011-10-06 12:55:00,20.81,20.82,20.79,20.81,16800.0,19.7813,19.7908,19.7623,19.7813,16800.0
2011-10-06 13:00:00,20.81,20.81,20.77,20.79,19800.0,19.7813,19.7813,19.7432,19.7623,19800.0
2011-10-06 13:05:00,20.79,20.82,20.77,20.81,25200.0,19.7623,19.7908,19.7432,19.7813,25200.0
2011-10-06 13:10:00,20.81,20.86,20.81,20.84,12600.0,19.7813,19.8288,19.7813,19.8098,12600.0
2011-10-06 13:15:00,20.84,20.84,20.77,20.79,7600.0,19.8098,19.8098,19.7432,19.7623,7600.0
2011-10-06 13:20:00,20.8,20.81,20.77,20.81,12400.0,19.7718,19.7813,19.7432,19.7813,12400.0
2011-10-06 13:25:00,20.8,20.81,20.73,20.75,8200.0,19.7718,19.7813,19.7052,19.7242,8200.0
2011-10-06 13:30:00,20.75,20.78,20.74,20.76,15200.0,19.7242,19.7527,19.7147,19.7337,15200.0
2011-10-06 13:35:00,20.76,20.76,20.73,20.73,16400.0,19.7337,19.7337,19.7052,19.7052,16400.0
2011-10-06 13:40:00,20.73,20.74,20.68,20.68,18400.0,19.7052,19.7147,19.6577,19.6577,18400.0
2011-10-06 13:45:00,20.68,20.78,20.68,20.78,27800.0,19.6577,19.7527,19.6577,19.7527,27800.0
2011-10-06 13:50:00,20.78,20.81,20.77,20.79,7800.0,19.7527,19.7813,19.7432,19.7623,7800.0
2011-10-06 13:55:00,20.79,20.79,20.72,20.74,13600.0,19.7623,19.7623,19.6957,19.7147,13600.0
2011-10-06 14:00:00,20.75,20.79,20.71,20.79,53200.0,19.7242,19.7623,19.6862,19.7623,53200.0
2011-10-06 14:05:00,20.79,20.79,20.77,20.78,13200.0,19.7623,19.7623,19.7432,19.7527,13200.0
2011-10-06 14:10:00,20.78,20.78,20.74,20.75,14800.0,19.7527,19.7527,19.7147,19.7242,14800.0
2011-10-06 14:15:00,20.75,20.79,20.74,20.79,20800.0,19.7242,19.7623,19.7147,19.7623,20800.0
2011-10-06 14:20:00,20.79,20.83,20.77,20.82,15000.0,19.7623,19.8003,19.7432,19.7908,15000.0
2011-10-06 14:25:00,20.82,20.82,20.75,20.77,13800.0,19.7908,19.7908,19.7242,19.7432,13800.0
2011-10-06 14:30:00,20.77,20.78,20.73,20.74,25400.0,19.7432,19.7527,19.7052,19.7147,25400.0
2011-10-06 14:35:00,20.74,20.75,20.73,20.74,19200.0,19.7147,19.7242,19.7052,19.7147,19200.0
2011-10-06 14:40:00,20.73,20.76,20.73,20.75,23200.0,19.7052,19.7337,19.7052,19.7242,23200.0
2011-10-06 14:45:00,20.75,20.77,20.74,20.74,32800.0,19.7242,19.7432,19.7147,19.7147,32800.0
2011-10-06 14:50:00,20.74,20.79,20.74,20.79,42800.0,19.7147,19.7623,19.7147,19.7623,42800.0
2011-10-06 14:55:00,20.79,20.81,20.78,20.8,19000.0,19.7623,19.7813,19.7527,19.7718,19000.0
2011-10-06 15:00:00,20.8,20.8,20.76,20.79,29800.0,19.7718,19.7718,19.7337,19.7623,29800.0
2011-10-06 15:05:00,20.79,20.81,20.78,20.81,29200.0,19.7623,19.7813,19.7527,19.7813,29200.0
2011-10-06 15:10:00,20.81,20.83,20.8,20.81,47800.0,19.7813,19.8003,19.7718,19.7813,47800.0
2011-10-06 15:15:00,20.81,20.82,20.8,20.81,48600.0,19.7813,19.7908,19.7718,19.7813,48600.0
2011-10-06 15:20:00,20.8,20.81,20.77,20.79,60000.0,19.7718,19.7813,19.7432,19.7623,60000.0
2011-10-06 15:25:00,20.78,20.82,20.78,20.78,39400.0,19.7527,19.7908,19.7527,19.7527,39400.0
2011-10-06 15:30:00,20.76,20.86,20.76,20.82,49600.0,19.7337,19.8288,19.7337,19.7908,49600.0
2011-10-06 15:35:00,20.82,20.86,20.81,20.84,57600.0,19.7908,19.8288,19.7813,19.8098,57600.0
2011-10-06 15:40:00,20.84,20.95,20.83,20.93,60800.0,19.8098,19.9143,19.8003,19.8953,60800.0
2011-10-06 15:45:00,20.93,20.97,20.9,20.97,72800.0,19.8953,19.9334,19.8668,19.9334,72800.0
2011-10-06 15:50:00,20.97,21.0,20.97,21.0,99400.0,19.9334,19.9619,19.9334,19.9619,99400.0
2011-10-06 15:55:00,21.0,21.05,21.0,21.04,114200.0,19.9619,20.0094,19.9619,19.9999,114200.0
2011-10-07 09:30:00,21.19,21.25,21.08,21.15,39400.0,20.1425,20.1995,20.0379,20.1045,39400.0
2011-10-07 09:35:00,21.15,21.2,21.06,21.08,27000.0,20.1045,20.152,20.0189,20.0379,27000.0
2011-10-07 09:40:00,21.08,21.13,21.02,21.1,8400.0,20.0379,20.0854,19.9809,20.0569,8400.0
2011-10-07 09:45:00,21.1,21.11,21.01,21.04,23200.0,20.0569,20.0664,19.9714,19.9999,23200.0
2011-10-07 09:50:00,21.03,21.06,20.99,21.06,33400.0,19.9904,20.0189,19.9524,20.0189,33400.0
2011-10-07 09:55:00,21.03,21.07,21.0,21.01,20400.0,19.9904,20.0284,19.9619,19.9714,20400.0
2011-10-07 10:00:00,21.02,21.09,20.98,21.07,20200.0,19.9809,20.0474,19.9429,20.0284,20200.0
2011-10-07 10:05:00,21.08,21.08,20.98,21.0,19800.0,20.0379,20.0379,19.9429,19.9619,19800.0
2011-10-07 10:10:00,20.98,21.1,20.97,21.1,16800.0,19.9429,20.0569,19.9334,20.0569,16800.0
2011-10-07 10:15:00,21.1,21.16,21.1,21.13,17800.0,20.0569,20.114,20.0569,20.0854,17800.0
2011-10-07 10:20:00,21.14,21.14,21.1,21.11,14600.0,20.095,20.095,20.0569,20.0664,14600.0
2011-10-07 10:25:00,21.13,21.15,21.04,21.04,27400.0,20.0854,20.1045,19.9999,19.9999,27400.0
2011-10-07 10:30:00,21.04,21.16,21.04,21.12,76600.0,19.9999,20.114,19.9999,20.0759,76600.0
2011-10-07 10:35:00,21.11,21.16,21.07,21.14,17600.0,20.0664,20.114,20.0284,20.095,17600.0
2011-10-07 10:40:00,21.14,21.25,21.11,21.18,78200.0,20.095,20.1995,20.0664,20.133,78200.0
2011-10-07 10:45:00,21.15,21.18,21.09,21.11,12800.0,20.1045,20.133,20.0474,20.0664,12800.0
2011-10-07 10:50:00,21.11,21.13,21.09,21.1,16800.0,20.0664,20.0854,20.0474,20.0569,16800.0
2011-10-07 10:55:00,21.1,21.1,21.01,21.02,18800.0,20.0569,20.0569,19.9714,19.9809,18800.0
2011-10-07 11:00:00,21.02,21.03,20.97,20.99,27800.0,19.9809,19.9904,19.9334,19.9524,27800.0
2011-10-07 11:05:00,20.98,21.05,20.98,21.04,17000.0,19.9429,20.0094,19.9429,19.9999,17000.0
2011-10-07 11:10:00,21.05,21.06,20.97,20.97,18800.0,20.0094,20.0189,19.9334,19.9334,18800.0
2011-10-07 11:15:00,20.97,21.03,20.97,20.98,14200.0,19.9334,19.9904,19.9334,19.9429,14200.0
2011-10-07 11:20:00,20.98,20.98,20.92,20.97,20000.0,19.9429,19.9429,19.8858,19.9334,20000.0
2011-10-07 11:25:00,20.97,20.97,20.92,20.94,18800.0,19.9334,19.9334,19.8858,19.9048,18800.0
2011-10-07 11:30:00,20.93,20.96,20.89,20.91,18400.0,19.8953,19.9238,19.8573,19.8763,18400.0
2011-10-07 11:35:00,20.93,20.94,20.88,20.9,13600.0,19.8953,19.9048,19.8478,19.8668,13600.0
2011-10-07 11:40:00,20.9,21.02,20.9,20.99,9200.0,19.8668,19.9809,19.8668,19.9524,9200.0
2011-10-07 11:45:00,20.98,21.0,20.96,20.97,7000.0,19.9429,19.9619,19.9238,19.9334,7000.0
2011-10-07 11:50:00,20.97,20.99,20.97,20.99,6800.0,19.9334,19.9524,19.9334,19.9524,6800.0
2011-10-07 11:55:00,21.0,21.03,20.98,21.03,15200.0,19.9619,19.9904,19.9429,19.9904,15200.0
2011-10-07 12:00:00,21.03,21.04,20.92,20.98,39400.0,19.9904,19.9999,19.8858,19.9429,39400.0
2011-10-07 12:05:00,20.98,21.0,20.95,20.99,22200.0,19.9429,19.9619,19.9143,19.9524,22200.0
2011-10-07 12:10:00,20.99,21.0,20.91,20.93,26000.0,19.9524,19.9619,19.8763,19.8953,26000.0
2011-10-07 12:15:00,20.95,20.96,20.84,20.85,31200.0,19.9143,19.9238,19.8098,19.8193,31200.0
2011-10-07 12:20:00,20.86,20.91,20.84,20.87,43000.0,19.8288,19.8763,19.8098,19.8383,43000.0
2011-10-07 12:25:00,20.87,20.89,20.81,20.85,20600.0,19.8383,19.8573,19.7813,19.8193,20600.0
2011-10-07 12:30:00,20.85,20.89,20.83,20.89,17200.0,19.8193,19.8573,19.8003,19.8573,17200.0
2011-10-07 12:35:00,20.87,20.9,20.86,20.9,19600.0,19.8383,19.8668,19.8288,19.8668,19600.0
2011-10-07 12:40:00,20.91,20.91,20.88,20.88,49800.0,19.8763,19.8763,19.8478,19.8478,49800.0
2011-10-07 12:45:00,20.88,20.93,20.88,20.9,23200.0,19.8478,19.8953,19.8478,19.8668,23200.0
2011-10-07 12:50:00,20.91,20.91,20.86,20.89,14000.0,19.8763,19.8763,19.8288,19.8573,14000.0
2011-10-07 12:55:00,20.89,20.91,20.84,20.9,9000.0,19.8573,19.8763,19.8098,19.8668,9000.0
2011-10-07 13:00:00,20.9,20.93,20.89,20.93,16200.0,19.8668,19.8953,19.8573,19.8953,16200.0
2011-10-07 13:05:00,20.92,20.92,20.88,20.9,9800.0,19.8858,19.8858,19.8478,19.8668,9800.0
2011-10-07 13:10:00,20.89,20.93,20.85,20.93,42800.0,19.8573,19.8953,19.8193,19.8953,42800.0
2011-10-07 13:15:00,20.93,20.97,20.93,20.95,10200.0,19.8953,19.9334,19.8953,19.9143,10200.0
2011-10-07 13:20:00,20.95,21.0,20.95,21.0,17000.0,19.9143,19.9619,19.9143,19.9619,17000.0
2011-10-07 13:25:00,21.0,21.04,21.0,21.01,18400.0,19.9619,19.9999,19.9619,19.9714,18400.0
2011-10-07 13:30:00,21.02,21.02,20.99,21.01,12200.0,19.9809,19.9809,19.9524,19.9714,12200.0
2011-10-07 13:35:00,21.02,21.02,20.92,20.99,65000.0,19.9809,19.9809,19.8858,19.9524,65000.0
2011-10-07 13:40:00,20.99,21.0,20.99,21.0,20000.0,19.9524,19.9619,19.9524,19.9619,20000.0
2011-10-07 13:45:00,21.0,21.05,21.0,21.04,12200.0,19.9619,20.0094,19.9619,19.9999,12200.0
2011-10-07 13:50:00,21.03,21.05,21.02,21.03,8800.0,19.9904,20.0094,19.9809,19.9904,8800.0
2011-10-07 13:55:00,21.04,21.08,21.04,21.07,8600.0,19.9999,20.0379,19.9999,20.0284,8600.0
2011-10-07 14:00:00,21.07,21.09,21.06,21.06,30400.0,20.0284,20.0474,20.0189,20.0189,30400.0
2011-10-07 14:05:00,21.06,21.06,21.0,21.05,18200.0,20.0189,20.0189,19.9619,20.0094,18200.0
2011-10-07 14:10:00,21.05,21.07,21.03,21.06,43200.0,20.0094,20.0284,19.9904,20.0189,43200.0
2011-10-07 14:15:00,21.06,21.06,21.01,21.03,78400.0,20.0189,20.0189,19.9714,19.9904,78400.0
2011-10-07 14:20:00,21.04,21.12,21.04,21.08,32600.0,19.9999,20.0759,19.9999,20.0379,32600.0
2011-10-07 14:25:00,21.09,21.14,21.02,21.02,39200.0,20.0474,20.095,19.9809,19.9809,39200.0
2011-10-07 14:30:00,21.02,21.04,21.01,21.01,21200.0,19.9809,19.9999,19.9714,19.9714,21200.0
2011-10-07 14:35:00,21.02,21.13,21.02,21.09,21200.0,19.9809,20.0854,19.9809,20.0474,21200.0
2011-10-07 14:40:00,21.09,21.1,21.02,21.02,19400.0,20.0474,20.0569,19.9809,19.9809,19400.0
2011-10-07 14:45:00,21.02,21.08,21.02,21.06,18400.0,19.9809,20.0379,19.9809,20.0189,18400.0
2011-10-07 14:50:00,21.06,21.09,21.05,21.08,34200.0,20.0189,20.0474,20.0094,20.0379,34200.0
2011-10-07 14:55:00,21.08,21.1,21.06,21.09,45600.0,20.0379,20.0569,20.0189,20.0474,45600.0
2011-10-07 15:00:00,21.08,21.11,21.07,21.08,37600.0,20.0379,20.0664,20.0284,20.0379,37600.0
2011-10-07 15:05:00,21.09,21.13,21.07,21.13,25200.0,20.0474,20.0854,20.0284,20.0854,25200.0
2011-10-07 15:10:00,21.12,21.14,21.07,21.11,38200.0,20.0759,20.095,20.0284,20.0664,38200.0
2011-10-07 15:15:00,21.11,21.2,21.11,21.2,45000.0,20.0664,20.152,20.0664,20.152,45000.0
2011-10-07 15:20:00,21.2,21.29,21.2,21.29,72400.0,20.152,20.2375,20.152,20.2375,72400.0
2011-10-07 15:25:00,21.29,21.36,21.29,21.36,59800.0,20.2375,20.3041,20.2375,20.3041,59800.0
2011-10-07 15:30:00,21.36,21.4,21.34,21.34,51000.0,20.3041,20.3421,20.2851,20.2851,51000.0
2011-10-07 15:35:00,21.34,21.36,21.25,21.25,79600.0,20.2851,20.3041,20.1995,20.1995,79600.0
2011-10-07 15:40:00,21.24,21.3,21.2,21.3,114600.0,20.19,20.247,20.152,20.247,114600.0
2011-10-07 15:45:00,21.3,21.31,21.25,21.27,112400.0,20.247,20.2565,20.1995,20.2185,112400.0
2011-10-07 15:50:00,21.28,21.28,21.12,21.21,155600.0,20.228,20.228,20.0759,20.1615,155600.0
2011-10-07 15:55:00,21.21,21.22,21.16,21.16,256400.0,20.1615,20.171,20.114,20.114,256400.0
2011-10-10 09:30:00,21.58,21.59,21.49,21.5,26000.0,20.5132,20.5227,20.4276,20.4372,26000.0
2011-10-10 09:35:00,21.5,21.5,21.43,21.44,9000.0,20.4372,20.4372,20.3706,20.3801,9000.0
2011-10-10 09:40:00,21.46,21.5,21.45,21.49,11000.0,20.3991,20.4372,20.3896,20.4276,11000.0
2011-10-10 09:45:00,21.49,21.49,21.36,21.36,10200.0,20.4276,20.4276,20.3041,20.3041,10200.0
2011-10-10 09:50:00,21.38,21.45,21.38,21.43,19400.0,20.3231,20.3896,20.3231,20.3706,19400.0
2011-10-10 09:55:00,21.43,21.43,21.4,21.4,7600.0,20.3706,20.3706,20.3421,20.3421,7600.0
2011-10-10 10:00:00,21.42,21.48,21.4,21.45,25200.0,20.3611,20.4181,20.3421,20.3896,25200.0
2011-10-10 10:05:00,21.45,21.45,21.38,21.38,6600.0,20.3896,20.3896,20.3231,20.3231,6600.0
2011-10-10 10:10:00,21.39,21.41,21.38,21.39,14400.0,20.3326,20.3516,20.3231,20.3326,14400.0
2011-10-10 10:15:00,21.41,21.41,21.36,21.37,10000.0,20.3516,20.3516,20.3041,20.3136,10000.0
2011-10-10 10:20:00,21.38,21.43,21.37,21.42,12200.0,20.3231,20.3706,20.3136,20.3611,12200.0
2011-10-10 10:25:00,21.42,21.43,21.37,21.37,12600.0,20.3611,20.3706,20.3136,20.3136,12600.0
2011-10-10 10:30:00,21.37,21.4,21.36,21.39,9200.0,20.3136,20.3421,20.3041,20.3326,9200.0
2011-10-10 10:35:00,21.39,21.43,21.39,21.41,11800.0,20.3326,20.3706,20.3326,20.3516,11800.0
2011-10-10 10:40:00,21.4,21.41,21.37,21.39,33800.0,20.3421,20.3516,20.3136,20.3326,33800.0
2011-10-10 10:45:00,21.37,21.41,21.36,21.36,25600.0,20.3136,20.3516,20.3041,20.3041,25600.0
2011-10-10 10:50:00,21.36,21.36,21.32,21.34,8000.0,20.3041,20.3041,20.2661,20.2851,8000.0
2011-10-10 10:55:00,21.33,21.34,21.27,21.27,24200.0,20.2756,20.2851,20.2185,20.2185,24200.0
2011-10-10 11:00:00,21.28,21.31,21.26,21.28,20400.0,20.228,20.2565,20.209,20.228,20400.0
2011-10-10 11:05:00,21.27,21.35,21.26,21.35,26200.0,20.2185,20.2946,20.209,20.2946,26200.0
2011-10-10 11:10:00,21.35,21.4,21.32,21.4,14600.0,20.2946,20.3421,20.2661,20.3421,14600.0
2011-10-10 11:15:00,21.4,21.4,21.34,21.35,27600.0,20.3421,20.3421,20.2851,20.2946,27600.0
2011-10-10 11:20:00,21.35,21.36,21.32,21.34,12400.0,20.2946,20.3041,20.2661,20.2851,12400.0
2011-10-10 11:25:00,21.34,21.36,21.33,21.36,12400.0,20.2851,20.3041,20.2756,20.3041,12400.0
2011-10-10 11:30:00,21.36,21.38,21.36,21.37,6400.0,20.3041,20.3231,20.3041,20.3136,6400.0
2011-10-10 11:35:00,21.37,21.42,21.37,21.42,46000.0,20.3136,20.3611,20.3136,20.3611,46000.0
2011-10-10 11:40:00,21.41,21.45,21.4,21.4,15000.0,20.3516,20.3896,20.3421,20.3421,15000.0
2011-10-10 11:45:00,21.4,21.41,21.32,21.33,17200.0,20.3421,20.3516,20.2661,20.2756,17200.0
2011-10-10 11:50:00,21.33,21.33,21.3,21.31,11800.0,20.2756,20.2756,20.247,20.2565,11800.0
2011-10-10 11:55:00,21.31,21.35,21.31,21.35,8000.0,20.2565,20.2946,20.2565,20.2946,8000.0
2011-10-10 12:00:00,21.35,21.35,21.32,21.33,9800.0,20.2946,20.2946,20.2661,20.2756,9800.0
2011-10-10 12:05:00,21.34,21.35,21.29,21.32,20600.0,20.2851,20.2946,20.2375,20.2661,20600.0
2011-10-10 12:10:00,21.32,21.32,21.3,21.32,17400.0,20.2661,20.2661,20.247,20.2661,17400.0
2011-10-10 12:15:00,21.32,21.32,21.3,21.3,8200.0,20.2661,20.2661,20.247,20.247,8200.0
2011-10-10 12:20:00,21.3,21.31,21.29,21.31,13600.0,20.247,20.2565,20.2375,20.2565,13600.0
2011-10-10 12:25:00,21.31,21.31,21.3,21.3,5200.0,20.2565,20.2565,20.247,20.247,5200.0
2011-10-10 12:30:00,21.3,21.32,21.3,21.31,11400.0,20.247,20.2661,20.247,20.2565,11400.0
2011-10-10 12:35:00,21.32,21.33,21.3,21.32,38600.0,20.2661,20.2756,20.247,20.2661,38600.0
2011-10-10 12:40:00,21.32,21.34,21.32,21.33,17600.0,20.2661,20.2851,20.2661,20.2756,17600.0
2011-10-10 12:45:00,21.32,21.33,21.29,21.33,26200.0,20.2661,20.2756,20.2375,20.2756,26200.0
2011-10-10 12:50:00,21.33,21.33,21.31,21.33,38200.0,20.2756,20.2756,20.2565,20.2756,38200.0
2011-10-10 12:55:00,21.33,21.36,21.33,21.35,52200.0,20.2756,20.3041,20.2756,20.2946,52200.0
2011-10-10 13:00:00,21.36,21.36,21.35,21.36,15200.0,20.3041,20.3041,20.2946,20.3041,15200.0
2011-10-10 13:05:00,21.36,21.38,21.34,21.38,21200.0,20.3041,20.3231,20.2851,20.3231,21200.0
2011-10-10 13:10:00,21.38,21.39,21.36,21.36,7800.0,20.3231,20.3326,20.3041,20.3041,7800.0
2011-10-10 13:15:00,21.36,21.38,21.36,21.37,6400.0,20.3041,20.3231,20.3041,20.3136,6400.0
2011-10-10 13:20:00,21.36,21.39,21.36,21.38,6400.0,20.3041,20.3326,20.3041,20.3231,6400.0
2011-10-10 13:25:00,21.38,21.38,21.36,21.36,8600.0,20.3231,20.3231,20.3041,20.3041,8600.0
2011-10-10 13:30:00,21.35,21.36,21.33,21.35,6600.0,20.2946,20.3041,20.2756,20.2946,6600.0
2011-10-10 13:35:00,21.35,21.36,21.33,21.34,9000.0,20.2946,20.3041,20.2756,20.2851,9000.0
2011-10-10 13:40:00,21.34,21.36,21.34,21.36,132400.0,20.2851,20.3041,20.2851,20.3041,132400.0
2011-10-10 13:45:00,21.36,21.38,21.35,21.36,123200.0,20.3041,20.3231,20.2946,20.3041,123200.0
2011-10-10 13:50:00,21.36,21.39,21.35,21.36,49000.0,20.3041,20.3326,20.2946,20.3041,49000.0
2011-10-10 13:55:00,21.36,21.39,21.36,21.38,32800.0,20.3041,20.3326,20.3041,20.3231,32800.0
2011-10-10 14:00:00,21.38,21.41,21.36,21.38,31200.0,20.3231,20.3516,20.3041,20.3231,31200.0
2011-10-10 14:05:00,21.38,21.38,21.34,21.34,24200.0,20.3231,20.3231,20.2851,20.2851,24200.0
2011-10-10 14:10:00,21.34,21.35,21.33,21.35,13400.0,20.2851,20.2946,20.2756,20.2946,13400.0
2011-10-10 14:15:00,21.36,21.36,21.33,21.33,8800.0,20.3041,20.3041,20.2756,20.2756,8800.0
2011-10-10 14:20:00,21.32,21.33,21.32,21.33,16600.0,20.2661,20.2756,20.2661,20.2756,16600.0
2011-10-10 14:25:00,21.33,21.33,21.31,21.31,33800.0,20.2756,20.2756,20.2565,20.2565,33800.0
2011-10-10 14:30:00,21.31,21.32,21.3,21.31,19600.0,20.2565,20.2661,20.247,20.2565,19600.0
2011-10-10 14:35:00,21.31,21.32,21.29,21.29,25400.0,20.2565,20.2661,20.2375,20.2375,25400.0
2011-10-10 14:40:00,21.29,21.32,21.29,21.31,8600.0,20.2375,20.2661,20.2375,20.2565,8600.0
2011-10-10 14:45:00,21.31,21.33,21.31,21.31,8600.0,20.2565,20.2756,20.2565,20.2565,8600.0
2011-10-10 14:50:00,21.31,21.34,21.31,21.34,16200.0,20.2565,20.2851,20.2565,20.2851,16200.0
2011-10-10 14:55:00,21.34,21.36,21.33,21.35,27600.0,20.2851,20.3041,20.2756,20.2946,27600.0
2011-10-10 15:00:00,21.34,21.36,21.33,21.35,27000.0,20.2851,20.3041,20.2756,20.2946,27000.0
2011-10-10 15:05:00,21.35,21.35,21.31,21.32,33000.0,20.2946,20.2946,20.2565,20.2661,33000.0
2011-10-10 15:10:00,21.32,21.32,21.27,21.27,28200.0,20.2661,20.2661,20.2185,20.2185,28200.0
2011-10-10 15:15:00,21.27,21.34,21.26,21.29,18800.0,20.2185,20.2851,20.209,20.2375,18800.0
2011-10-10 15:20:00,21.29,21.29,21.16,21.16,24600.0,20.2375,20.2375,20.114,20.114,24600.0
2011-10-10 15:25:00,21.16,21.23,21.16,21.21,25800.0,20.114,20.1805,20.114,20.1615,25800.0
2011-10-10 15:30:00,21.2,21.28,21.17,21.27,61600.0,20.152,20.228,20.1235,20.2185,61600.0
2011-10-10 15:35:00,21.27,21.28,21.22,21.25,47000.0,20.2185,20.228,20.171,20.1995,47000.0
2011-10-10 15:40:00,21.25,21.36,21.23,21.35,77600.0,20.1995,20.3041,20.1805,20.2946,77600.0
2011-10-10 15:45:00,21.36,21.39,21.31,21.33,61600.0,20.3041,20.3326,20.2565,20.2756,61600.0
2011-10-10 15:50:00,21.33,21.39,21.33,21.37,60800.0,20.2756,20.3326,20.2756,20.3136,60800.0
2011-10-10 15:55:00,21.38,21.53,21.37,21.48,233000.0,20.3231,20.4657,20.3136,20.4181,233000.0
2011-10-11 09:30:00,21.39,21.5,21.25,21.5,42800.0,20.3326,20.4372,20.1995,20.4372,42800.0
2011-10-11 09:35:00,21.5,21.58,21.47,21.53,21200.0,20.4372,20.5132,20.4086,20.4657,21200.0
2011-10-11 09:40:00,21.55,21.6,21.53,21.6,24600.0,20.4847,20.5322,20.4657,20.5322,24600.0
2011-10-11 09:45:00,21.56,21.63,21.56,21.6,18200.0,20.4942,20.5607,20.4942,20.5322,18200.0
2011-10-11 09:50:00,21.57,21.6,21.55,21.56,19200.0,20.5037,20.5322,20.4847,20.4942,19200.0
2011-10-11 09:55:00,21.55,21.56,21.48,21.5,33800.0,20.4847,20.4942,20.4181,20.4372,33800.0
2011-10-11 10:00:00,21.49,21.57,21.49,21.53,48600.0,20.4276,20.5037,20.4276,20.4657,48600.0
2011-10-11 10:05:00,21.52,21.63,21.5,21.6,25000.0,20.4562,20.5607,20.4372,20.5322,25000.0
2011-10-11 10:10:00,21.61,21.68,21.61,21.65,8800.0,20.5417,20.6083,20.5417,20.5797,8800.0
2011-10-11 10:15:00,21.65,21.68,21.61,21.63,22800.0,20.5797,20.6083,20.5417,20.5607,22800.0
2011-10-11 10:20:00,21.61,21.68,21.61,21.66,50000.0,20.5417,20.6083,20.5417,20.5892,50000.0
2011-10-11 10:25:00,21.66,21.67,21.61,21.65,9600.0,20.5892,20.5987,20.5417,20.5797,9600.0
2011-10-11 10:30:00,21.65,21.68,21.62,21.67,26400.0,20.5797,20.6083,20.5512,20.5987,26400.0
2011-10-11 10:35:00,21.65,21.65,21.63,21.63,5400.0,20.5797,20.5797,20.5607,20.5607,5400.0
2011-10-11 10:40:00,21.63,21.68,21.63,21.66,31600.0,20.5607,20.6083,20.5607,20.5892,31600.0
2011-10-11 10:45:00,21.66,21.67,21.63,21.63,8000.0,20.5892,20.5987,20.5607,20.5607,8000.0
2011-10-11 10:50:00,21.63,21.65,21.58,21.61,17400.0,20.5607,20.5797,20.5132,20.5417,17400.0
2011-10-11 10:55:00,21.6,21.65,21.59,21.64,25600.0,20.5322,20.5797,20.5227,20.5702,25600.0
2011-10-11 11:00:00,21.64,21.67,21.61,21.67,20600.0,20.5702,20.5987,20.5417,20.5987,20600.0
2011-10-11 11:05:00,21.67,21.71,21.65,21.71,48000.0,20.5987,20.6368,20.5797,20.6368,48000.0
2011-10-11 11:10:00,21.69,21.72,21.68,21.68,6000.0,20.6178,20.6463,20.6083,20.6083,6000.0
2011-10-11 11:15:00,21.68,21.68,21.65,21.68,37000.0,20.6083,20.6083,20.5797,20.6083,37000.0
2011-10-11 11:20:00,21.68,21.72,21.67,21.71,22400.0,20.6083,20.6463,20.5987,20.6368,22400.0
2011-10-11 11:25:00,21.72,21.74,21.69,21.7,10800.0,20.6463,20.6653,20.6178,20.6273,10800.0
2011-10-11 11:30:00,21.71,21.74,21.71,21.73,18000.0,20.6368,20.6653,20.6368,20.6558,18000.0
2011-10-11 11:35:00,21.75,21.75,21.72,21.74,9400.0,20.6748,20.6748,20.6463,20.6653,9400.0
2011-10-11 11:40:00,21.73,21.77,21.73,21.77,18800.0,20.6558,20.6938,20.6558,20.6938,18800.0
2011-10-11 11:45:00,21.76,21.79,21.75,21.78,22000.0,20.6843,20.7128,20.6748,20.7033,22000.0
2011-10-11 11:50:00,21.77,21.77,21.72,21.75,7200.0,20.6938,20.6938,20.6463,20.6748,7200.0
2011-10-11 11:55:00,21.76,21.81,21.76,21.79,11800.0,20.6843,20.7318,20.6843,20.7128,11800.0
2011-10-11 12:00:00,21.79,21.79,21.74,21.75,25200.0,20.7128,20.7128,20.6653,20.6748,25200.0
2011-10-11 12:05:00,21.75,21.78,21.75,21.78,7600.0,20.6748,20.7033,20.6748,20.7033,7600.0
2011-10-11 12:10:00,21.78,21.79,21.75,21.79,12800.0,20.7033,20.7128,20.6748,20.7128,12800.0
2011-10-11 12:15:00,21.78,21.78,21.74,21.75,19800.0,20.7033,20.7033,20.6653,20.6748,19800.0
2011-10-11 12:20:00,21.75,21.75,21.71,21.73,9600.0,20.6748,20.6748,20.6368,20.6558,9600.0
2011-10-11 12:25:00,21.73,21.78,21.73,21.77,15000.0,20.6558,20.7033,20.6558,20.6938,15000.0
2011-10-11 12:30:00,21.77,21.78,21.69,21.69,11000.0,20.6938,20.7033,20.6178,20.6178,11000.0
2011-10-11 12:35:00,21.69,21.7,21.65,21.68,119400.0,20.6178,20.6273,20.5797,20.6083,119400.0
2011-10-11 12:40:00,21.68,21.68,21.62,21.64,43000.0,20.6083,20.6083,20.5512,20.5702,43000.0
2011-10-11 12:45:00,21.64,21.65,21.6,21.61,12600.0,20.5702,20.5797,20.5322,20.5417,12600.0
2011-10-11 12:50:00,21.61,21.63,21.59,21.63,23600.0,20.5417,20.5607,20.5227,20.5607,23600.0
2011-10-11 12:55:00,21.65,21.75,21.65,21.75,21400.0,20.5797,20.6748,20.5797,20.6748,21400.0
2011-10-11 13:00:00,21.75,21.76,21.67,21.67,16200.0,20.6748,20.6843,20.5987,20.5987,16200.0
2011-10-11 13:05:00,21.67,21.68,21.6,21.64,23200.0,20.5987,20.6083,20.5322,20.5702,23200.0
2011-10-11 13:10:00,21.65,21.67,21.63,21.66,41400.0,20.5797,20.5987,20.5607,20.5892,41400.0
2011-10-11 13:15:00,21.67,21.78,21.67,21.77,20800.0,20.5987,20.7033,20.5987,20.6938,20800.0
2011-10-11 13:20:00,21.77,21.82,21.77,21.81,14400.0,20.6938,20.7413,20.6938,20.7318,14400.0
2011-10-11 13:25:00,21.8,21.8,21.77,21.79,15200.0,20.7223,20.7223,20.6938,20.7128,15200.0
2011-10-11 13:30:00,21.79,21.8,21.78,21.8,12800.0,20.7128,20.7223,20.7033,20.7223,12800.0
2011-10-11 13:35:00,21.79,21.83,21.78,21.79,18200.0,20.7128,20.7508,20.7033,20.7128,18200.0
2011-10-11 13:40:00,21.78,21.79,21.77,21.79,14000.0,20.7033,20.7128,20.6938,20.7128,14000.0
2011-10-11 13:45:00,21.8,21.82,21.74,21.75,13600.0,20.7223,20.7413,20.6653,20.6748,13600.0
2011-10-11 13:50:00,21.75,21.86,21.75,21.84,30000.0,20.6748,20.7794,20.6748,20.7603,30000.0
2011-10-11 13:55:00,21.84,21.86,21.83,21.86,10800.0,20.7603,20.7794,20.7508,20.7794,10800.0
2011-10-11 14:00:00,21.86,21.88,21.85,21.85,9400.0,20.7794,20.7984,20.7699,20.7699,9400.0
2011-10-11 14:05:00,21.86,21.86,21.84,21.84,13200.0,20.7794,20.7794,20.7603,20.7603,13200.0
2011-10-11 14:10:00,21.85,21.86,21.84,21.85,25600.0,20.7699,20.7794,20.7603,20.7699,25600.0
2011-10-11 14:15:00,21.85,21.86,21.83,21.85,20000.0,20.7699,20.7794,20.7508,20.7699,20000.0
2011-10-11 14:20:00,21.85,21.89,21.84,21.89,66000.0,20.7699,20.8079,20.7603,20.8079,66000.0
2011-10-11 14:25:00,21.89,21.9,21.85,21.85,28600.0,20.8079,20.8174,20.7699,20.7699,28600.0
2011-10-11 14:30:00,21.86,21.88,21.83,21.88,25600.0,20.7794,20.7984,20.7508,20.7984,25600.0
2011-10-11 14:35:00,21.88,21.88,21.8,21.8,17800.0,20.7984,20.7984,20.7223,20.7223,17800.0
2011-10-11 14:40:00,21.8,21.8,21.78,21.79,22600.0,20.7223,20.7223,20.7033,20.7128,22600.0
2011-10-11 14:45:00,21.78,21.78,21.74,21.75,18400.0,20.7033,20.7033,20.6653,20.6748,18400.0
2011-10-11 14:50:00,21.75,21.75,21.73,21.73,17400.0,20.6748,20.6748,20.6558,20.6558,17400.0
2011-10-11 14:55:00,21.73,21.75,21.73,21.75,25400.0,20.6558,20.6748,20.6558,20.6748,25400.0
2011-10-11 15:00:00,21.76,21.84,21.76,21.81,27800.0,20.6843,20.7603,20.6843,20.7318,27800.0
2011-10-11 15:05:00,21.81,21.9,21.8,21.89,22400.0,20.7318,20.8174,20.7223,20.8079,22400.0
2011-10-11 15:10:00,21.89,21.89,21.84,21.89,23800.0,20.8079,20.8079,20.7603,20.8079,23800.0
2011-10-11 15:15:00,21.89,21.92,21.89,21.91,48000.0,20.8079,20.8364,20.8079,20.8269,48000.0
2011-10-11 15:20:00,21.91,21.93,21.88,21.91,31000.0,20.8269,20.8459,20.7984,20.8269,31000.0
2011-10-11 15:25:00,21.91,21.94,21.83,21.83,26200.0,20.8269,20.8554,20.7508,20.7508,26200.0
2011-10-11 15:30:00,21.83,21.92,21.81,21.92,59000.0,20.7508,20.8364,20.7318,20.8364,59000.0
2011-10-11 15:35:00,21.92,21.93,21.83,21.85,51000.0,20.8364,20.8459,20.7508,20.7699,51000.0
2011-10-11 15:40:00,21.85,21.88,21.82,21.82,54200.0,20.7699,20.7984,20.7413,20.7413,54200.0
2011-10-11 15:45:00,21.82,21.88,21.8,21.85,49400.0,20.7413,20.7984,20.7223,20.7699,49400.0
2011-10-11 15:50:00,21.85,21.86,21.83,21.83,80000.0,20.7699,20.7794,20.7508,20.7508,80000.0
2011-10-11 15:55:00,21.84,21.84,21.8,21.83,112200.0,20.7603,20.7603,20.7223,20.7508,112200.0
2011-10-12 09:30:00,22.0,22.01,21.88,21.94,40800.0,20.9124,20.9219,20.7984,20.8554,40800.0
2011-10-12 09:35:00,21.97,22.03,21.97,22.01,44200.0,20.8839,20.941,20.8839,20.9219,44200.0
2011-10-12 09:40:00,22.0,22.03,21.97,22.02,14400.0,20.9124,20.941,20.8839,20.9314,14400.0
2011-10-12 09:45:00,22.0,22.04,21.97,22.04,18200.0,20.9124,20.9505,20.8839,20.9505,18200.0
2011-10-12 09:50:00,22.03,22.06,22.0,22.04,10600.0,20.941,20.9695,20.9124,20.9505,10600.0
2011-10-12 09:55:00,22.03,22.03,21.99,22.0,13000.0,20.941,20.941,20.9029,20.9124,13000.0
2011-10-12 10:00:00,22.03,22.03,21.97,22.0,24800.0,20.941,20.941,20.8839,20.9124,24800.0
2011-10-12 10:05:00,22.01,22.03,21.99,22.02,14000.0,20.9219,20.941,20.9029,20.9314,14000.0
2011-10-12 10:10:00,22.02,22.03,22.0,22.0,8200.0,20.9314,20.941,20.9124,20.9124,8200.0
2011-10-12 10:15:00,22.0,22.04,22.0,22.04,12800.0,20.9124,20.9505,20.9124,20.9505,12800.0
2011-10-12 10:20:00,22.03,22.03,22.0,22.0,15600.0,20.941,20.941,20.9124,20.9124,15600.0
2011-10-12 10:25:00,22.0,22.04,22.0,22.04,18200.0,20.9124,20.9505,20.9124,20.9505,18200.0
2011-10-12 10:30:00,22.03,22.05,22.03,22.04,24400.0,20.941,20.96,20.941,20.9505,24400.0
2011-10-12 10:35:00,22.05,22.16,22.04,22.16,24200.0,20.96,21.0645,20.9505,21.0645,24200.0
2011-10-12 10:40:00,22.17,22.17,22.13,22.13,14600.0,21.074,21.074,21.036,21.036,14600.0
2011-10-12 10:45:00,22.13,22.14,22.1,22.1,9800.0,21.036,21.0455,21.0075,21.0075,9800.0
2011-10-12 10:50:00,22.1,22.1,22.04,22.07,15200.0,21.0075,21.0075,20.9505,20.979,15200.0
2011-10-12 10:55:00,22.07,22.13,22.07,22.13,20200.0,20.979,21.036,20.979,21.036,20200.0
2011-10-12 11:00:00,22.13,22.17,22.13,22.17,26400.0,21.036,21.074,21.036,21.074,26400.0
2011-10-12 11:05:00,22.17,22.18,22.15,22.18,17800.0,21.074,21.0835,21.055,21.0835,17800.0
2011-10-12 11:10:00,22.18,22.18,22.12,22.16,22200.0,21.0835,21.0835,21.0265,21.0645,22200.0
2011-10-12 11:15:00,22.16,22.19,22.16,22.19,28200.0,21.0645,21.093,21.0645,21.093,28200.0
2011-10-12 11:20:00,22.18,22.2,22.15,22.15,17600.0,21.0835,21.1025,21.055,21.055,17600.0
2011-10-12 11:25:00,22.16,22.22,22.15,22.21,41200.0,21.0645,21.1216,21.055,21.1121,41200.0
2011-10-12 11:30:00,22.21,22.24,22.21,22.23,31000.0,21.1121,21.1406,21.1121,21.1311,31000.0
2011-10-12 11:35:00,22.23,22.26,22.23,22.25,31400.0,21.1311,21.1596,21.1311,21.1501,31400.0
2011-10-12 11:40:00,22.25,22.28,22.25,22.27,36400.0,21.1501,21.1786,21.1501,21.1691,36400.0
2011-10-12 11:45:00,22.27,22.28,22.25,22.27,29800.0,21.1691,21.1786,21.1501,21.1691,29800.0
2011-10-12 11:50:00,22.27,22.29,22.27,22.28,23600.0,21.1691,21.1881,21.1691,21.1786,23600.0
2011-10-12 11:55:00,22.28,22.29,22.28,22.28,26000.0,21.1786,21.1881,21.1786,21.1786,26000.0
2011-10-12 12:00:00,22.28,22.3,22.28,22.29,21400.0,21.1786,21.1976,21.1786,21.1881,21400.0
2011-10-12 12:05:00,22.29,22.3,22.29,22.29,27800.0,21.1881,21.1976,21.1881,21.1881,27800.0
2011-10-12 12:10:00,22.29,22.29,22.23,22.24,29400.0,21.1881,21.1881,21.1311,21.1406,29400.0
2011-10-12 12:15:00,22.24,22.24,22.21,22.21,20000.0,21.1406,21.1406,21.1121,21.1121,20000.0
2011-10-12 12:20:00,22.22,22.23,22.2,22.2,16400.0,21.1216,21.1311,21.1025,21.1025,16400.0
2011-10-12 12:25:00,22.2,22.24,22.17,22.24,43600.0,21.1025,21.1406,21.074,21.1406,43600.0
2011-10-12 12:30:00,22.23,22.25,22.23,22.24,20400.0,21.1311,21.1501,21.1311,21.1406,20400.0
2011-10-12 12:35:00,22.23,22.24,22.19,22.22,27600.0,21.1311,21.1406,21.093,21.1216,27600.0
2011-10-12 12:40:00,22.21,22.22,22.2,22.2,19000.0,21.1121,21.1216,21.1025,21.1025,19000.0
2011-10-12 12:45:00,22.2,22.22,22.2,22.21,19000.0,21.1025,21.1216,21.1025,21.1121,19000.0
2011-10-12 12:50:00,22.21,22.24,22.2,22.23,22800.0,21.1121,21.1406,21.1025,21.1311,22800.0
2011-10-12 12:55:00,22.23,22.23,22.21,22.21,15000.0,21.1311,21.1311,21.1121,21.1121,15000.0
2011-10-12 13:00:00,22.21,22.23,22.21,22.23,20400.0,21.1121,21.1311,21.1121,21.1311,20400.0
2011-10-12 13:05:00,22.23,22.24,22.22,22.22,9000.0,21.1311,21.1406,21.1216,21.1216,9000.0
2011-10-12 13:10:00,22.23,22.23,22.22,22.22,27200.0,21.1311,21.1311,21.1216,21.1216,27200.0
2011-10-12 13:15:00,22.22,22.23,22.22,22.23,55800.0,21.1216,21.1311,21.1216,21.1311,55800.0
2011-10-12 13:20:00,22.24,22.25,22.24,22.24,15400.0,21.1406,21.1501,21.1406,21.1406,15400.0
2011-10-12 13:25:00,22.24,22.28,22.24,22.28,18400.0,21.1406,21.1786,21.1406,21.1786,18400.0
2011-10-12 13:30:00,22.28,22.31,22.28,22.29,30000.0,21.1786,21.2071,21.1786,21.1881,30000.0
2011-10-12 13:35:00,22.3,22.33,22.3,22.33,32400.0,21.1976,21.2261,21.1976,21.2261,32400.0
2011-10-12 13:40:00,22.32,22.33,22.29,22.3,17200.0,21.2166,21.2261,21.1881,21.1976,17200.0
2011-10-12 13:45:00,22.29,22.3,22.25,22.25,17800.0,21.1881,21.1976,21.1501,21.1501,17800.0
2011-10-12 13:50:00,22.25,22.25,22.18,22.18,20000.0,21.1501,21.1501,21.0835,21.0835,20000.0
2011-10-12 13:55:00,22.18,22.22,22.18,22.22,20200.0,21.0835,21.1216,21.0835,21.1216,20200.0
2011-10-12 14:00:00,22.22,22.25,22.21,22.24,27600.0,21.1216,21.1501,21.1121,21.1406,27600.0
2011-10-12 14:05:00,22.24,22.32,22.24,22.32,29400.0,21.1406,21.2166,21.1406,21.2166,29400.0
2011-10-12 14:10:00,22.32,22.34,22.3,22.31,21000.0,21.2166,21.2356,21.1976,21.2071,21000.0
2011-10-12 14:15:00,22.32,22.33,22.24,22.24,12200.0,21.2166,21.2261,21.1406,21.1406,12200.0
2011-10-12 14:20:00,22.24,22.26,22.22,22.25,25600.0,21.1406,21.1596,21.1216,21.1501,25600.0
2011-10-12 14:25:00,22.25,22.29,22.23,22.28,20600.0,21.1501,21.1881,21.1311,21.1786,20600.0
2011-10-12 14:30:00,22.29,22.36,22.29,22.35,29600.0,21.1881,21.2546,21.1881,21.2451,29600.0
2011-10-12 14:35:00,22.35,22.35,22.28,22.3,20000.0,21.2451,21.2451,21.1786,21.1976,20000.0
2011-10-12 14:40:00,22.3,22.31,22.27,22.27,22000.0,21.1976,21.2071,21.1691,21.1691,22000.0
2011-10-12 14:45:00,22.27,22.34,22.27,22.34,35000.0,21.1691,21.2356,21.1691,21.2356,35000.0
2011-10-12 14:50:00,22.34,22.35,22.28,22.29,24600.0,21.2356,21.2451,21.1786,21.1881,24600.0
2011-10-12 14:55:00,22.29,22.29,22.2,22.2,67200.0,21.1881,21.1881,21.1025,21.1025,67200.0
2011-10-12 15:00:00,22.2,22.2,22.16,22.2,38600.0,21.1025,21.1025,21.0645,21.1025,38600.0
2011-10-12 15:05:00,22.19,22.21,22.17,22.19,58600.0,21.093,21.1121,21.074,21.093,58600.0
2011-10-12 15:10:00,22.19,22.2,22.16,22.2,44000.0,21.093,21.1025,21.0645,21.1025,44000.0
2011-10-12 15:15:00,22.2,22.2,22.13,22.16,37200.0,21.1025,21.1025,21.036,21.0645,37200.0
2011-10-12 15:20:00,22.16,22.18,22.12,22.15,34200.0,21.0645,21.0835,21.0265,21.055,34200.0
2011-10-12 15:25:00,22.16,22.21,22.13,22.19,63800.0,21.0645,21.1121,21.036,21.093,63800.0
2011-10-12 15:30:00,22.2,22.24,22.18,22.2,51200.0,21.1025,21.1406,21.0835,21.1025,51200.0
2011-10-12 15:35:00,22.18,22.22,22.16,22.19,43400.0,21.0835,21.1216,21.0645,21.093,43400.0
2011-10-12 15:40:00,22.19,22.24,22.18,22.23,43200.0,21.093,21.1406,21.0835,21.1311,43200.0
2011-10-12 15:45:00,22.24,22.26,22.18,22.2,130600.0,21.1406,21.1596,21.0835,21.1025,130600.0
2011-10-12 15:50:00,22.2,22.22,22.09,22.1,79000.0,21.1025,21.1216,20.998,21.0075,79000.0
2011-10-12 15:55:00,22.11,22.15,22.1,22.1,107400.0,21.017,21.055,21.0075,21.0075,107400.0
2011-10-13 09:30:00,21.95,21.97,21.93,21.95,7400.0,20.8649,20.8839,20.8459,20.8649,7400.0
2011-10-13 09:35:00,21.94,21.94,21.9,21.91,13000.0,20.8554,20.8554,20.8174,20.8269,13000.0
2011-10-13 09:40:00,21.91,21.95,21.89,21.93,11600.0,20.8269,20.8649,20.8079,20.8459,11600.0
2011-10-13 09:45:00,21.93,21.94,21.9,21.91,17200.0,20.8459,20.8554,20.8174,20.8269,17200.0
2011-10-13 09:50:00,21.93,21.93,21.89,21.93,40000.0,20.8459,20.8459,20.8079,20.8459,40000.0
2011-10-13 09:55:00,21.93,21.97,21.9,21.93,9000.0,20.8459,20.8839,20.8174,20.8459,9000.0
2011-10-13 10:00:00,21.92,21.96,21.88,21.91,21400.0,20.8364,20.8744,20.7984,20.8269,21400.0
2011-10-13 10:05:00,21.93,21.95,21.89,21.95,5400.0,20.8459,20.8649,20.8079,20.8649,5400.0
2011-10-13 10:10:00,21.95,22.0,21.95,22.0,8200.0,20.8649,20.9124,20.8649,20.9124,8200.0
2011-10-13 10:15:00,22.0,22.0,21.91,21.91,4000.0,20.9124,20.9124,20.8269,20.8269,4000.0
2011-10-13 10:20:00,21.9,21.95,21.89,21.95,12800.0,20.8174,20.8649,20.8079,20.8649,12800.0
2011-10-13 10:25:00,21.97,22.02,21.97,21.99,5800.0,20.8839,20.9314,20.8839,20.9029,5800.0
2011-10-13 10:30:00,21.97,22.03,21.96,22.03,6800.0,20.8839,20.941,20.8744,20.941,6800.0
2011-10-13 10:35:00,22.03,22.03,21.97,21.98,3800.0,20.941,20.941,20.8839,20.8934,3800.0
2011-10-13 10:40:00,21.97,22.0,21.93,21.93,6400.0,20.8839,20.9124,20.8459,20.8459,6400.0
2011-10-13 10:45:00,21.91,21.91,21.84,21.84,10600.0,20.8269,20.8269,20.7603,20.7603,10600.0
2011-10-13 10:50:00,21.85,21.9,21.85,21.86,14000.0,20.7699,20.8174,20.7699,20.7794,14000.0
2011-10-13 10:55:00,21.86,21.86,21.83,21.85,20200.0,20.7794,20.7794,20.7508,20.7699,20200.0
2011-10-13 11:00:00,21.85,21.91,21.84,21.9,12000.0,20.7699,20.8269,20.7603,20.8174,12000.0
2011-10-13 11:05:00,21.89,21.89,21.84,21.86,38600.0,20.8079,20.8079,20.7603,20.7794,38600.0
2011-10-13 11:10:00,21.86,21.93,21.86,21.92,15400.0,20.7794,20.8459,20.7794,20.8364,15400.0
2011-10-13 11:15:00,21.92,21.94,21.82,21.84,50400.0,20.8364,20.8554,20.7413,20.7603,50400.0
2011-10-13 11:20:00,21.85,21.88,21.83,21.87,24800.0,20.7699,20.7984,20.7508,20.7889,24800.0
2011-10-13 11:25:00,21.86,21.9,21.84,21.9,33200.0,20.7794,20.8174,20.7603,20.8174,33200.0
2011-10-13 11:30:00,21.89,21.97,21.88,21.9,16000.0,20.8079,20.8839,20.7984,20.8174,16000.0
2011-10-13 11:35:00,21.91,21.92,21.86,21.88,9600.0,20.8269,20.8364,20.7794,20.7984,9600.0
2011-10-13 11:40:00,21.89,21.93,21.87,21.9,8800.0,20.8079,20.8459,20.7889,20.8174,8800.0
2011-10-13 11:45:00,21.91,22.0,21.91,21.99,10400.0,20.8269,20.9124,20.8269,20.9029,10400.0
2011-10-13 11:50:00,21.97,21.98,21.93,21.96,7200.0,20.8839,20.8934,20.8459,20.8744,7200.0
2011-10-13 11:55:00,21.95,21.96,21.95,21.96,5200.0,20.8649,20.8744,20.8649,20.8744,5200.0
2011-10-13 12:00:00,21.94,21.98,21.94,21.97,9400.0,20.8554,20.8934,20.8554,20.8839,9400.0
2011-10-13 12:05:00,21.96,21.97,21.92,21.92,6800.0,20.8744,20.8839,20.8364,20.8364,6800.0
2011-10-13 12:10:00,21.92,21.92,21.89,21.89,7800.0,20.8364,20.8364,20.8079,20.8079,7800.0
2011-10-13 12:15:00,21.89,21.93,21.88,21.91,7400.0,20.8079,20.8459,20.7984,20.8269,7400.0
2011-10-13 12:20:00,21.91,21.93,21.91,21.91,5800.0,20.8269,20.8459,20.8269,20.8269,5800.0
2011-10-13 12:25:00,21.91,21.92,21.86,21.88,8000.0,20.8269,20.8364,20.7794,20.7984,8000.0
2011-10-13 12:30:00,21.88,21.89,21.86,21.86,10600.0,20.7984,20.8079,20.7794,20.7794,10600.0
2011-10-13 12:35:00,21.86,21.88,21.85,21.88,8400.0,20.7794,20.7984,20.7699,20.7984,8400.0
2011-10-13 12:40:00,21.89,21.89,21.88,21.89,5600.0,20.8079,20.8079,20.7984,20.8079,5600.0
2011-10-13 12:45:00,21.89,21.93,21.89,21.93,5800.0,20.8079,20.8459,20.8079,20.8459,5800.0
2011-10-13 12:50:00,21.92,21.93,21.89,21.91,11600.0,20.8364,20.8459,20.8079,20.8269,11600.0
2011-10-13 12:55:00,21.9,21.93,21.89,21.9,5800.0,20.8174,20.8459,20.8079,20.8174,5800.0
2011-10-13 13:00:00,21.9,21.9,21.87,21.89,9400.0,20.8174,20.8174,20.7889,20.8079,9400.0
2011-10-13 13:05:00,21.89,21.95,21.87,21.95,10800.0,20.8079,20.8649,20.7889,20.8649,10800.0
2011-10-13 13:10:00,21.96,22.0,21.96,21.99,10000.0,20.8744,20.9124,20.8744,20.9029,10000.0
2011-10-13 13:15:00,21.99,22.0,21.97,21.97,7800.0,20.9029,20.9124,20.8839,20.8839,7800.0
2011-10-13 13:20:00,21.95,21.95,21.93,21.94,5800.0,20.8649,20.8649,20.8459,20.8554,5800.0
2011-10-13 13:25:00,21.94,21.97,21.94,21.97,10000.0,20.8554,20.8839,20.8554,20.8839,10000.0
2011-10-13 13:30:00,21.98,21.98,21.96,21.98,9000.0,20.8934,20.8934,20.8744,20.8934,9000.0
2011-10-13 13:35:00,21.98,21.98,21.97,21.98,5000.0,20.8934,20.8934,20.8839,20.8934,5000.0
2011-10-13 13:40:00,21.97,21.98,21.96,21.98,8200.0,20.8839,20.8934,20.8744,20.8934,8200.0
2011-10-13 13:45:00,21.98,22.0,21.98,21.99,7200.0,20.8934,20.9124,20.8934,20.9029,7200.0
2011-10-13 13:50:00,21.99,21.99,21.96,21.96,7600.0,20.9029,20.9029,20.8744,20.8744,7600.0
2011-10-13 13:55:00,21.95,21.95,21.93,21.93,7000.0,20.8649,20.8649,20.8459,20.8459,7000.0
2011-10-13 14:00:00,21.93,21.93,21.9,21.92,11400.0,20.8459,20.8459,20.8174,20.8364,11400.0
2011-10-13 14:05:00,21.92,21.93,21.9,21.92,5200.0,20.8364,20.8459,20.8174,20.8364,5200.0
2011-10-13 14:10:00,21.92,21.92,21.9,21.92,17400.0,20.8364,20.8364,20.8174,20.8364,17400.0
2011-10-13 14:15:00,21.92,21.95,21.92,21.95,6400.0,20.8364,20.8649,20.8364,20.8649,6400.0
2011-10-13 14:20:00,21.94,21.97,21.92,21.92,7400.0,20.8554,20.8839,20.8364,20.8364,7400.0
2011-10-13 14:25:00,21.92,21.96,21.9,21.96,26800.0,20.8364,20.8744,20.8174,20.8744,26800.0
2011-10-13 14:30:00,21.95,22.0,21.95,22.0,27000.0,20.8649,20.9124,20.8649,20.9124,27000.0
2011-10-13 14:35:00,22.0,22.0,21.95,21.96,12200.0,20.9124,20.9124,20.8649,20.8744,12200.0
2011-10-13 14:40:00,21.96,22.0,21.94,22.0,19400.0,20.8744,20.9124,20.8554,20.9124,19400.0
2011-10-13 14:45:00,21.99,22.07,21.98,22.07,12200.0,20.9029,20.979,20.8934,20.979,12200.0
2011-10-13 14:50:00,22.06,22.08,22.03,22.08,10600.0,20.9695,20.9885,20.941,20.9885,10600.0
2011-10-13 14:55:00,22.08,22.09,22.05,22.08,17000.0,20.9885,20.998,20.96,20.9885,17000.0
2011-10-13 15:00:00,22.08,22.14,22.08,22.14,16200.0,20.9885,21.0455,20.9885,21.0455,16200.0
2011-10-13 15:05:00,22.14,22.21,22.14,22.2,35800.0,21.0455,21.1121,21.0455,21.1025,35800.0
2011-10-13 15:10:00,22.21,22.22,22.17,22.18,28800.0,21.1121,21.1216,21.074,21.0835,28800.0
2011-10-13 15:15:00,22.18,22.18,22.16,22.18,30400.0,21.0835,21.0835,21.0645,21.0835,30400.0
2011-10-13 15:20:00,22.17,22.18,22.08,22.08,26600.0,21.074,21.0835,20.9885,20.9885,26600.0
2011-10-13 15:25:00,22.07,22.08,22.04,22.06,19600.0,20.979,20.9885,20.9505,20.9695,19600.0
2011-10-13 15:30:00,22.05,22.08,22.03,22.04,30200.0,20.96,20.9885,20.941,20.9505,30200.0
2011-10-13 15:35:00,22.05,22.08,22.04,22.06,24600.0,20.96,20.9885,20.9505,20.9695,24600.0
2011-10-13 15:40:00,22.07,22.1,22.05,22.07,26400.0,20.979,21.0075,20.96,20.979,26400.0
2011-10-13 15:45:00,22.05,22.1,22.0,22.06,61600.0,20.96,21.0075,20.9124,20.9695,61600.0
2011-10-13 15:50:00,22.06,22.08,22.03,22.06,99800.0,20.9695,20.9885,20.941,20.9695,99800.0
2011-10-13 15:55:00,22.06,22.09,22.05,22.06,134400.0,20.9695,20.998,20.96,20.9695,134400.0
2011-10-14 09:30:00,22.38,22.4,22.29,22.4,22200.0,21.2737,21.2927,21.1881,21.2927,22200.0
2011-10-14 09:35:00,22.36,22.43,22.35,22.43,6800.0,21.2546,21.3212,21.2451,21.3212,6800.0
2011-10-14 09:40:00,22.42,22.42,22.28,22.28,4600.0,21.3117,21.3117,21.1786,21.1786,4600.0
2011-10-14 09:45:00,22.31,22.31,22.25,22.25,6800.0,21.2071,21.2071,21.1501,21.1501,6800.0
2011-10-14 09:50:00,22.24,22.33,22.22,22.22,12200.0,21.1406,21.2261,21.1216,21.1216,12200.0
2011-10-14 09:55:00,22.2,22.25,22.16,22.21,8000.0,21.1025,21.1501,21.0645,21.1121,8000.0
2011-10-14 10:00:00,22.24,22.24,22.19,22.2,5600.0,21.1406,21.1406,21.093,21.1025,5600.0
2011-10-14 10:05:00,22.2,22.21,22.18,22.19,8600.0,21.1025,21.1121,21.0835,21.093,8600.0
2011-10-14 10:10:00,22.18,22.18,22.11,22.11,13800.0,21.0835,21.0835,21.017,21.017,13800.0
2011-10-14 10:15:00,22.13,22.13,22.04,22.07,79000.0,21.036,21.036,20.9505,20.979,79000.0
2011-10-14 10:20:00,22.08,22.11,22.07,22.11,23800.0,20.9885,21.017,20.979,21.017,23800.0
2011-10-14 10:25:00,22.11,22.15,22.11,22.14,15600.0,21.017,21.055,21.017,21.0455,15600.0
2011-10-14 10:30:00,22.14,22.17,22.13,22.15,12800.0,21.0455,21.074,21.036,21.055,12800.0
2011-10-14 10:35:00,22.15,22.18,22.15,22.17,8400.0,21.055,21.0835,21.055,21.074,8400.0
2011-10-14 10:40:00,22.17,22.17,22.13,22.14,9400.0,21.074,21.074,21.036,21.0455,9400.0
2011-10-14 10:45:00,22.15,22.17,22.13,22.15,10000.0,21.055,21.074,21.036,21.055,10000.0
2011-10-14 10:50:00,22.15,22.15,22.13,22.14,17400.0,21.055,21.055,21.036,21.0455,17400.0
2011-10-14 10:55:00,22.14,22.18,22.14,22.15,11600.0,21.0455,21.0835,21.0455,21.055,11600.0
2011-10-14 11:00:00,22.15,22.18,22.14,22.18,6400.0,21.055,21.0835,21.0455,21.0835,6400.0
2011-10-14 11:05:00,22.18,22.18,22.15,22.18,7000.0,21.0835,21.0835,21.055,21.0835,7000.0
2011-10-14 11:10:00,22.17,22.21,22.17,22.21,20000.0,21.074,21.1121,21.074,21.1121,20000.0
2011-10-14 11:15:00,22.21,22.22,22.2,22.22,6200.0,21.1121,21.1216,21.1025,21.1216,6200.0
2011-10-14 11:20:00,22.22,22.22,22.18,22.18,16600.0,21.1216,21.1216,21.0835,21.0835,16600.0
2011-10-14 11:25:00,22.18,22.2,22.18,22.2,11600.0,21.0835,21.1025,21.0835,21.1025,11600.0
2011-10-14 11:30:00,22.2,22.21,22.18,22.18,7600.0,21.1025,21.1121,21.0835,21.0835,7600.0
2011-10-14 11:35:00,22.18,22.2,22.16,22.17,16600.0,21.0835,21.1025,21.0645,21.074,16600.0
2011-10-14 11:40:00,22.16,22.19,22.16,22.16,14000.0,21.0645,21.093,21.0645,21.0645,14000.0
2011-10-14 11:45:00,22.16,22.17,22.15,22.15,12400.0,21.0645,21.074,21.055,21.055,12400.0
2011-10-14 11:50:00,22.15,22.16,22.14,22.15,14400.0,21.055,21.0645,21.0455,21.055,14400.0
2011-10-14 11:55:00,22.15,22.15,22.15,22.15,8400.0,21.055,21.055,21.055,21.055,8400.0
2011-10-14 12:00:00,22.15,22.15,22.11,22.11,9200.0,21.055,21.055,21.017,21.017,9200.0
2011-10-14 12:05:00,22.11,22.11,22.09,22.1,9800.0,21.017,21.017,20.998,21.0075,9800.0
2011-10-14 12:10:00,22.1,22.11,22.09,22.09,6800.0,21.0075,21.017,20.998,20.998,6800.0
2011-10-14 12:15:00,22.09,22.09,22.05,22.05,7600.0,20.998,20.998,20.96,20.96,7600.0
2011-10-14 12:20:00,22.06,22.07,22.02,22.02,4600.0,20.9695,20.979,20.9314,20.9314,4600.0
2011-10-14 12:25:00,22.04,22.05,22.03,22.04,4600.0,20.9505,20.96,20.941,20.9505,4600.0
2011-10-14 12:30:00,22.04,22.05,22.04,22.05,4000.0,20.9505,20.96,20.9505,20.96,4000.0
2011-10-14 12:35:00,22.04,22.06,22.04,22.05,4400.0,20.9505,20.9695,20.9505,20.96,4400.0
2011-10-14 12:40:00,22.06,22.06,22.02,22.02,10200.0,20.9695,20.9695,20.9314,20.9314,10200.0
2011-10-14 12:45:00,22.03,22.04,22.0,22.0,8200.0,20.941,20.9505,20.9124,20.9124,8200.0
2011-10-14 12:50:00,22.0,22.0,21.99,21.99,9800.0,20.9124,20.9124,20.9029,20.9029,9800.0
2011-10-14 12:55:00,22.0,22.0,21.98,21.98,3400.0,20.9124,20.9124,20.8934,20.8934,3400.0
2011-10-14 13:00:00,21.99,22.0,21.98,22.0,14600.0,20.9029,20.9124,20.8934,20.9124,14600.0
2011-10-14 13:05:00,22.02,22.02,22.0,22.02,1600.0,20.9314,20.9314,20.9124,20.9314,1600.0
2011-10-14 13:10:00,22.02,22.04,22.01,22.03,8600.0,20.9314,20.9505,20.9219,20.941,8600.0
2011-10-14 13:15:00,22.03,22.07,22.03,22.07,6400.0,20.941,20.979,20.941,20.979,6400.0
2011-10-14 13:20:00,22.06,22.07,22.06,22.07,4800.0,20.9695,20.979,20.9695,20.979,4800.0
2011-10-14 13:25:00,22.07,22.08,22.07,22.07,4800.0,20.979,20.9885,20.979,20.979,4800.0
2011-10-14 13:30:00,22.07,22.08,22.07,22.07,5600.0,20.979,20.9885,20.979,20.979,5600.0
2011-10-14 13:35:00,22.07,22.07,22.06,22.06,10800.0,20.979,20.979,20.9695,20.9695,10800.0
2011-10-14 13:40:00,22.06,22.06,22.06,22.06,7400.0,20.9695,20.9695,20.9695,20.9695,7400.0
2011-10-14 13:45:00,22.07,22.08,22.06,22.08,11400.0,20.979,20.9885,20.9695,20.9885,11400.0
2011-10-14 13:50:00,22.09,22.11,22.07,22.11,7600.0,20.998,21.017,20.979,21.017,7600.0
2011-10-14 13:55:00,22.1,22.15,22.1,22.14,8600.0,21.0075,21.055,21.0075,21.0455,8600.0
2011-10-14 14:00:00,22.14,22.14,22.13,22.13,7400.0,21.0455,21.0455,21.036,21.036,7400.0
2011-10-14 14:05:00,22.13,22.13,22.11,22.12,10000.0,21.036,21.036,21.017,21.0265,10000.0
2011-10-14 14:10:00,22.11,22.13,22.11,22.11,9400.0,21.017,21.036,21.017,21.017,9400.0
2011-10-14 14:15:00,22.11,22.12,22.1,22.1,10000.0,21.017,21.0265,21.0075,21.0075,10000.0
2011-10-14 14:20:00,22.1,22.11,22.09,22.09,9200.0,21.0075,21.017,20.998,20.998,9200.0
2011-10-14 14:25:00,22.09,22.1,22.08,22.09,9000.0,20.998,21.0075,20.9885,20.998,9000.0
2011-10-14 14:30:00,22.09,22.09,22.08,22.08,8800.0,20.998,20.998,20.9885,20.9885,8800.0
2011-10-14 14:35:00,22.08,22.1,22.08,22.08,9800.0,20.9885,21.0075,20.9885,20.9885,9800.0
2011-10-14 14:40:00,22.08,22.09,22.08,22.08,7800.0,20.9885,20.998,20.9885,20.9885,7800.0
2011-10-14 14:45:00,22.08,22.09,22.08,22.08,8200.0,20.9885,20.998,20.9885,20.9885,8200.0
2011-10-14 14:50:00,22.08,22.11,22.08,22.1,11000.0,20.9885,21.017,20.9885,21.0075,11000.0
2011-10-14 14:55:00,22.08,22.15,22.08,22.15,14600.0,20.9885,21.055,20.9885,21.055,14600.0
2011-10-14 15:00:00,22.15,22.17,22.15,22.16,15200.0,21.055,21.074,21.055,21.0645,15200.0
2011-10-14 15:05:00,22.16,22.18,22.16,22.17,14400.0,21.0645,21.0835,21.0645,21.074,14400.0
2011-10-14 15:10:00,22.17,22.18,22.17,22.18,7200.0,21.074,21.0835,21.074,21.0835,7200.0
2011-10-14 15:15:00,22.17,22.18,22.17,22.17,12200.0,21.074,21.0835,21.074,21.074,12200.0
2011-10-14 15:20:00,22.17,22.18,22.15,22.15,33000.0,21.074,21.0835,21.055,21.055,33000.0
2011-10-14 15:25:00,22.15,22.17,22.13,22.13,35000.0,21.055,21.074,21.036,21.036,35000.0
2011-10-14 15:30:00,22.14,22.17,22.13,22.16,33800.0,21.0455,21.074,21.036,21.0645,33800.0
2011-10-14 15:35:00,22.17,22.17,22.07,22.07,39400.0,21.074,21.074,20.979,20.979,39400.0
2011-10-14 15:40:00,22.07,22.07,22.03,22.04,51800.0,20.979,20.979,20.941,20.9505,51800.0
2011-10-14 15:45:00,22.04,22.06,22.0,22.0,57000.0,20.9505,20.9695,20.9124,20.9124,57000.0
2011-10-14 15:50:00,22.0,22.03,21.99,22.03,69800.0,20.9124,20.941,20.9029,20.941,69800.0
2011-10-14 15:55:00,22.03,22.13,22.03,22.13,126400.0,20.941,21.036,20.941,21.036,126400.0
2011-10-17 09:30:00,22.08,22.24,22.05,22.11,17400.0,20.9885,21.1406,20.96,21.017,17400.0
2011-10-17 09:35:00,22.11,22.11,21.98,22.02,6000.0,21.017,21.017,20.8934,20.9314,6000.0
2011-10-17 09:40:00,21.98,21.98,21.89,21.93,6400.0,20.8934,20.8934,20.8079,20.8459,6400.0
2011-10-17 09:45:00,21.95,22.0,21.91,22.0,4000.0,20.8649,20.9124,20.8269,20.9124,4000.0
2011-10-17 09:50:00,21.95,21.97,21.86,21.86,5600.0,20.8649,20.8839,20.7794,20.7794,5600.0
2011-10-17 09:55:00,21.86,21.88,21.81,21.83,6800.0,20.7794,20.7984,20.7318,20.7508,6800.0
2011-10-17 10:00:00,21.83,21.83,21.78,21.81,10600.0,20.7508,20.7508,20.7033,20.7318,10600.0
2011-10-17 10:05:00,21.8,21.82,21.75,21.82,10200.0,20.7223,20.7413,20.6748,20.7413,10200.0
2011-10-17 10:10:00,21.82,21.86,21.82,21.83,8200.0,20.7413,20.7794,20.7413,20.7508,8200.0
2011-10-17 10:15:00,21.86,21.86,21.82,21.83,9200.0,20.7794,20.7794,20.7413,20.7508,9200.0
2011-10-17 10:20:00,21.83,21.83,21.81,21.81,7000.0,20.7508,20.7508,20.7318,20.7318,7000.0
2011-10-17 10:25:00,21.81,21.81,21.72,21.74,12000.0,20.7318,20.7318,20.6463,20.6653,12000.0
2011-10-17 10:30:00,21.72,21.73,21.69,21.69,7400.0,20.6463,20.6558,20.6178,20.6178,7400.0
2011-10-17 10:35:00,21.71,21.71,21.67,21.67,19800.0,20.6368,20.6368,20.5987,20.5987,19800.0
2011-10-17 10:40:00,21.67,21.7,21.58,21.58,20600.0,20.5987,20.6273,20.5132,20.5132,20600.0
2011-10-17 10:45:00,21.58,21.6,21.56,21.57,14600.0,20.5132,20.5322,20.4942,20.5037,14600.0
2011-10-17 10:50:00,21.56,21.57,21.54,21.55,17400.0,20.4942,20.5037,20.4752,20.4847,17400.0
2011-10-17 10:55:00,21.55,21.56,21.52,21.54,24400.0,20.4847,20.4942,20.4562,20.4752,24400.0
2011-10-17 11:00:00,21.54,21.63,21.54,21.63,12400.0,20.4752,20.5607,20.4752,20.5607,12400.0
2011-10-17 11:05:00,21.63,21.66,21.63,21.65,11000.0,20.5607,20.5892,20.5607,20.5797,11000.0
2011-10-17 11:10:00,21.68,21.68,21.66,21.67,8200.0,20.6083,20.6083,20.5892,20.5987,8200.0
2011-10-17 11:15:00,21.66,21.71,21.66,21.68,11600.0,20.5892,20.6368,20.5892,20.6083,11600.0
2011-10-17 11:20:00,21.7,21.71,21.68,21.68,9000.0,20.6273,20.6368,20.6083,20.6083,9000.0
2011-10-17 11:25:00,21.69,21.69,21.65,21.67,7200.0,20.6178,20.6178,20.5797,20.5987,7200.0
2011-10-17 11:30:00,21.66,21.67,21.63,21.65,11800.0,20.5892,20.5987,20.5607,20.5797,11800.0
2011-10-17 11:35:00,21.64,21.65,21.63,21.63,6200.0,20.5702,20.5797,20.5607,20.5607,6200.0
2011-10-17 11:40:00,21.64,21.64,21.57,21.57,17200.0,20.5702,20.5702,20.5037,20.5037,17200.0
2011-10-17 11:45:00,21.57,21.57,21.49,21.49,14600.0,20.5037,20.5037,20.4276,20.4276,14600.0
2011-10-17 11:50:00,21.49,21.49,21.45,21.45,22800.0,20.4276,20.4276,20.3896,20.3896,22800.0
2011-10-17 11:55:00,21.45,21.49,21.45,21.49,18600.0,20.3896,20.4276,20.3896,20.4276,18600.0
2011-10-17 12:00:00,21.49,21.54,21.48,21.53,10600.0,20.4276,20.4752,20.4181,20.4657,10600.0
2011-10-17 12:05:00,21.53,21.53,21.5,21.51,9400.0,20.4657,20.4657,20.4372,20.4467,9400.0
2011-10-17 12:10:00,21.52,21.54,21.5,21.52,7600.0,20.4562,20.4752,20.4372,20.4562,7600.0
2011-10-17 12:15:00,21.54,21.57,21.52,21.56,10600.0,20.4752,20.5037,20.4562,20.4942,10600.0
2011-10-17 12:20:00,21.58,21.59,21.57,21.58,3800.0,20.5132,20.5227,20.5037,20.5132,3800.0
2011-10-17 12:25:00,21.59,21.6,21.58,21.58,11000.0,20.5227,20.5322,20.5132,20.5132,11000.0
2011-10-17 12:30:00,21.58,21.6,21.56,21.59,7800.0,20.5132,20.5322,20.4942,20.5227,7800.0
2011-10-17 12:35:00,21.59,21.59,21.57,21.58,4600.0,20.5227,20.5227,20.5037,20.5132,4600.0
2011-10-17 12:40:00,21.58,21.61,21.57,21.61,14600.0,20.5132,20.5417,20.5037,20.5417,14600.0
2011-10-17 12:45:00,21.61,21.61,21.52,21.53,45800.0,20.5417,20.5417,20.4562,20.4657,45800.0
2011-10-17 12:50:00,21.54,21.54,21.5,21.51,17200.0,20.4752,20.4752,20.4372,20.4467,17200.0
2011-10-17 12:55:00,21.51,21.54,21.49,21.5,11600.0,20.4467,20.4752,20.4276,20.4372,11600.0
2011-10-17 13:00:00,21.5,21.52,21.49,21.5,8800.0,20.4372,20.4562,20.4276,20.4372,8800.0
2011-10-17 13:05:00,21.5,21.53,21.5,21.5,9800.0,20.4372,20.4657,20.4372,20.4372,9800.0
2011-10-17 13:10:00,21.5,21.5,21.48,21.49,6600.0,20.4372,20.4372,20.4181,20.4276,6600.0
2011-10-17 13:15:00,21.49,21.54,21.49,21.54,7800.0,20.4276,20.4752,20.4276,20.4752,7800.0
2011-10-17 13:20:00,21.54,21.55,21.54,21.55,2800.0,20.4752,20.4847,20.4752,20.4847,2800.0
2011-10-17 13:25:00,21.57,21.58,21.55,21.55,3600.0,20.5037,20.5132,20.4847,20.4847,3600.0
2011-10-17 13:30:00,21.55,21.56,21.54,21.55,6600.0,20.4847,20.4942,20.4752,20.4847,6600.0
2011-10-17 13:35:00,21.55,21.55,21.49,21.51,9200.0,20.4847,20.4847,20.4276,20.4467,9200.0
2011-10-17 13:40:00,21.53,21.58,21.53,21.56,14000.0,20.4657,20.5132,20.4657,20.4942,14000.0
2011-10-17 13:45:00,21.56,21.58,21.55,21.56,5600.0,20.4942,20.5132,20.4847,20.4942,5600.0
2011-10-17 13:50:00,21.57,21.59,21.56,21.57,6000.0,20.5037,20.5227,20.4942,20.5037,6000.0
2011-10-17 13:55:00,21.57,21.61,21.56,21.59,5800.0,20.5037,20.5417,20.4942,20.5227,5800.0
2011-10-17 14:00:00,21.59,21.6,21.56,21.56,5800.0,20.5227,20.5322,20.4942,20.4942,5800.0
2011-10-17 14:05:00,21.57,21.57,21.51,21.52,9000.0,20.5037,20.5037,20.4467,20.4562,9000.0
2011-10-17 14:10:00,21.53,21.56,21.53,21.56,6400.0,20.4657,20.4942,20.4657,20.4942,6400.0
2011-10-17 14:15:00,21.56,21.56,21.53,21.54,11400.0,20.4942,20.4942,20.4657,20.4752,11400.0
2011-10-17 14:20:00,21.55,21.57,21.52,21.54,9000.0,20.4847,20.5037,20.4562,20.4752,9000.0
2011-10-17 14:25:00,21.54,21.56,21.52,21.55,6600.0,20.4752,20.4942,20.4562,20.4847,6600.0
2011-10-17 14:30:00,21.54,21.54,21.5,21.52,7600.0,20.4752,20.4752,20.4372,20.4562,7600.0
2011-10-17 14:35:00,21.51,21.52,21.46,21.48,10400.0,20.4467,20.4562,20.3991,20.4181,10400.0
2011-10-17 14:40:00,21.48,21.48,21.44,21.46,9200.0,20.4181,20.4181,20.3801,20.3991,9200.0
2011-10-17 14:45:00,21.46,21.47,21.43,21.43,31800.0,20.3991,20.4086,20.3706,20.3706,31800.0
2011-10-17 14:50:00,21.44,21.46,21.42,21.46,11000.0,20.3801,20.3991,20.3611,20.3991,11000.0
2011-10-17 14:55:00,21.46,21.52,21.46,21.52,8200.0,20.3991,20.4562,20.3991,20.4562,8200.0
2011-10-17 15:00:00,21.51,21.55,21.51,21.55,19800.0,20.4467,20.4847,20.4467,20.4847,19800.0
2011-10-17 15:05:00,21.55,21.55,21.49,21.5,20600.0,20.4847,20.4847,20.4276,20.4372,20600.0
2011-10-17 15:10:00,21.5,21.54,21.49,21.5,15400.0,20.4372,20.4752,20.4276,20.4372,15400.0
2011-10-17 15:15:00,21.5,21.53,21.49,21.5,23800.0,20.4372,20.4657,20.4276,20.4372,23800.0
2011-10-17 15:20:00,21.49,21.5,21.46,21.46,26800.0,20.4276,20.4372,20.3991,20.3991,26800.0
2011-10-17 15:25:00,21.46,21.47,21.42,21.42,36600.0,20.3991,20.4086,20.3611,20.3611,36600.0
2011-10-17 15:30:00,21.42,21.5,21.42,21.47,32000.0,20.3611,20.4372,20.3611,20.4086,32000.0
2011-10-17 15:35:00,21.47,21.48,21.41,21.41,42400.0,20.4086,20.4181,20.3516,20.3516,42400.0
2011-10-17 15:40:00,21.41,21.53,21.41,21.52,48000.0,20.3516,20.4657,20.3516,20.4562,48000.0
2011-10-17 15:45:00,21.52,21.54,21.43,21.49,95000.0,20.4562,20.4752,20.3706,20.4276,95000.0
2011-10-17 15:50:00,21.49,21.5,21.42,21.43,63000.0,20.4276,20.4372,20.3611,20.3706,63000.0
2011-10-17 15:55:00,21.44,21.45,21.38,21.42,144200.0,20.3801,20.3896,20.3231,20.3611,144200.0
2011-10-18 09:30:00,21.49,21.54,21.49,21.52,5400.0,20.4276,20.4752,20.4276,20.4562,5400.0
2011-10-18 09:35:00,21.49,21.52,21.49,21.5,5400.0,20.4276,20.4562,20.4276,20.4372,5400.0
2011-10-18 09:40:00,21.51,21.52,21.43,21.43,8800.0,20.4467,20.4562,20.3706,20.3706,8800.0
2011-10-18 09:45:00,21.43,21.43,21.3,21.3,3400.0,20.3706,20.3706,20.247,20.247,3400.0
2011-10-18 09:50:00,21.3,21.34,21.22,21.28,12400.0,20.247,20.2851,20.171,20.228,12400.0
2011-10-18 09:55:00,21.29,21.31,21.26,21.3,22000.0,20.2375,20.2565,20.209,20.247,22000.0
2011-10-18 10:00:00,21.31,21.31,21.26,21.26,12800.0,20.2565,20.2565,20.209,20.209,12800.0
2011-10-18 10:05:00,21.26,21.32,21.26,21.3,15800.0,20.209,20.2661,20.209,20.247,15800.0
2011-10-18 10:10:00,21.3,21.34,21.28,21.34,16000.0,20.247,20.2851,20.228,20.2851,16000.0
2011-10-18 10:15:00,21.32,21.33,21.3,21.31,3600.0,20.2661,20.2756,20.247,20.2565,3600.0
2011-10-18 10:20:00,21.33,21.45,21.33,21.45,13400.0,20.2756,20.3896,20.2756,20.3896,13400.0
2011-10-18 10:25:00,21.45,21.52,21.45,21.52,12800.0,20.3896,20.4562,20.3896,20.4562,12800.0
2011-10-18 10:30:00,21.52,21.55,21.49,21.49,8800.0,20.4562,20.4847,20.4276,20.4276,8800.0
2011-10-18 10:35:00,21.49,21.49,21.4,21.43,11800.0,20.4276,20.4276,20.3421,20.3706,11800.0
2011-10-18 10:40:00,21.43,21.5,21.43,21.49,10000.0,20.3706,20.4372,20.3706,20.4276,10000.0
2011-10-18 10:45:00,21.49,21.49,21.47,21.47,3600.0,20.4276,20.4276,20.4086,20.4086,3600.0
2011-10-18 10:50:00,21.47,21.49,21.46,21.46,6600.0,20.4086,20.4276,20.3991,20.3991,6600.0
2011-10-18 10:55:00,21.45,21.46,21.45,21.46,23600.0,20.3896,20.3991,20.3896,20.3991,23600.0
2011-10-18 11:00:00,21.46,21.46,21.44,21.45,8400.0,20.3991,20.3991,20.3801,20.3896,8400.0
2011-10-18 11:05:00,21.44,21.49,21.44,21.46,10600.0,20.3801,20.4276,20.3801,20.3991,10600.0
2011-10-18 11:10:00,21.46,21.48,21.44,21.45,4000.0,20.3991,20.4181,20.3801,20.3896,4000.0
2011-10-18 11:15:00,21.43,21.43,21.42,21.43,3200.0,20.3706,20.3706,20.3611,20.3706,3200.0
2011-10-18 11:20:00,21.45,21.45,21.39,21.39,4800.0,20.3896,20.3896,20.3326,20.3326,4800.0
2011-10-18 11:25:00,21.4,21.42,21.39,21.42,3800.0,20.3421,20.3611,20.3326,20.3611,3800.0
2011-10-18 11:30:00,21.41,21.43,21.39,21.4,7200.0,20.3516,20.3706,20.3326,20.3421,7200.0
2011-10-18 11:35:00,21.41,21.52,21.4,21.5,20800.0,20.3516,20.4562,20.3421,20.4372,20800.0
2011-10-18 11:40:00,21.51,21.57,21.5,21.57,22400.0,20.4467,20.5037,20.4372,20.5037,22400.0
2011-10-18 11:45:00,21.57,21.58,21.54,21.58,15400.0,20.5037,20.5132,20.4752,20.5132,15400.0
2011-10-18 11:50:00,21.58,21.63,21.57,21.58,16000.0,20.5132,20.5607,20.5037,20.5132,16000.0
2011-10-18 11:55:00,21.58,21.59,21.55,21.55,8800.0,20.5132,20.5227,20.4847,20.4847,8800.0
2011-10-18 12:00:00,21.58,21.58,21.56,21.57,7200.0,20.5132,20.5132,20.4942,20.5037,7200.0
2011-10-18 12:05:00,21.58,21.6,21.55,21.58,7200.0,20.5132,20.5322,20.4847,20.5132,7200.0
2011-10-18 12:10:00,21.57,21.57,21.55,21.55,19600.0,20.5037,20.5037,20.4847,20.4847,19600.0
2011-10-18 12:15:00,21.54,21.56,21.54,21.55,33600.0,20.4752,20.4942,20.4752,20.4847,33600.0
2011-10-18 12:20:00,21.55,21.59,21.55,21.57,6600.0,20.4847,20.5227,20.4847,20.5037,6600.0
2011-10-18 12:25:00,21.57,21.58,21.55,21.57,7800.0,20.5037,20.5132,20.4847,20.5037,7800.0
2011-10-18 12:30:00,21.58,21.58,21.56,21.58,4600.0,20.5132,20.5132,20.4942,20.5132,4600.0
2011-10-18 12:35:00,21.58,21.63,21.58,21.62,5000.0,20.5132,20.5607,20.5132,20.5512,5000.0
2011-10-18 12:40:00,21.64,21.65,21.63,21.63,4600.0,20.5702,20.5797,20.5607,20.5607,4600.0
2011-10-18 12:45:00,21.61,21.64,21.61,21.61,12800.0,20.5417,20.5702,20.5417,20.5417,12800.0
2011-10-18 12:50:00,21.61,21.61,21.58,21.58,5400.0,20.5417,20.5417,20.5132,20.5132,5400.0
2011-10-18 12:55:00,21.58,21.6,21.58,21.59,8200.0,20.5132,20.5322,20.5132,20.5227,8200.0
2011-10-18 13:00:00,21.6,21.62,21.6,21.61,6200.0,20.5322,20.5512,20.5322,20.5417,6200.0
2011-10-18 13:05:00,21.59,21.59,21.57,21.58,12600.0,20.5227,20.5227,20.5037,20.5132,12600.0
2011-10-18 13:10:00,21.58,21.58,21.54,21.54,20200.0,20.5132,20.5132,20.4752,20.4752,20200.0
2011-10-18 13:15:00,21.55,21.58,21.55,21.57,14400.0,20.4847,20.5132,20.4847,20.5037,14400.0
2011-10-18 13:20:00,21.57,21.58,21.56,21.57,11200.0,20.5037,20.5132,20.4942,20.5037,11200.0
2011-10-18 13:25:00,21.57,21.61,21.57,21.61,13800.0,20.5037,20.5417,20.5037,20.5417,13800.0
2011-10-18 13:30:00,21.61,21.61,21.58,21.58,11600.0,20.5417,20.5417,20.5132,20.5132,11600.0
2011-10-18 13:35:00,21.58,21.61,21.58,21.59,17000.0,20.5132,20.5417,20.5132,20.5227,17000.0
2011-10-18 13:40:00,21.59,21.59,21.55,21.56,10200.0,20.5227,20.5227,20.4847,20.4942,10200.0
2011-10-18 13:45:00,21.57,21.64,21.55,21.64,17800.0,20.5037,20.5702,20.4847,20.5702,17800.0
2011-10-18 13:50:00,21.65,21.71,21.65,21.68,12000.0,20.5797,20.6368,20.5797,20.6083,12000.0
2011-10-18 13:55:00,21.68,21.72,21.68,21.71,13400.0,20.6083,20.6463,20.6083,20.6368,13400.0
2011-10-18 14:00:00,21.71,21.74,21.71,21.74,19600.0,20.6368,20.6653,20.6368,20.6653,19600.0
2011-10-18 14:05:00,21.74,21.75,21.7,21.71,16000.0,20.6653,20.6748,20.6273,20.6368,16000.0
2011-10-18 14:10:00,21.71,21.75,21.71,21.74,10400.0,20.6368,20.6748,20.6368,20.6653,10400.0
2011-10-18 14:15:00,21.74,21.74,21.68,21.7,8800.0,20.6653,20.6653,20.6083,20.6273,8800.0
2011-10-18 14:20:00,21.7,21.72,21.7,21.71,12400.0,20.6273,20.6463,20.6273,20.6368,12400.0
2011-10-18 14:25:00,21.72,21.8,21.72,21.79,38000.0,20.6463,20.7223,20.6463,20.7128,38000.0
2011-10-18 14:30:00,21.8,21.88,21.8,21.88,22800.0,20.7223,20.7984,20.7223,20.7984,22800.0
2011-10-18 14:35:00,21.87,21.89,21.79,21.79,10600.0,20.7889,20.8079,20.7128,20.7128,10600.0
2011-10-18 14:40:00,21.77,21.78,21.75,21.75,10400.0,20.6938,20.7033,20.6748,20.6748,10400.0
2011-10-18 14:45:00,21.75,21.79,21.75,21.79,10000.0,20.6748,20.7128,20.6748,20.7128,10000.0
2011-10-18 14:50:00,21.79,21.82,21.78,21.79,12800.0,20.7128,20.7413,20.7033,20.7128,12800.0
2011-10-18 14:55:00,21.79,21.8,21.74,21.79,19600.0,20.7128,20.7223,20.6653,20.7128,19600.0
2011-10-18 15:00:00,21.79,21.9,21.79,21.89,21000.0,20.7128,20.8174,20.7128,20.8079,21000.0
2011-10-18 15:05:00,21.89,21.97,21.89,21.93,37000.0,20.8079,20.8839,20.8079,20.8459,37000.0
2011-10-18 15:10:00,21.95,22.06,21.94,21.94,62600.0,20.8649,20.9695,20.8554,20.8554,62600.0
2011-10-18 15:15:00,21.95,22.0,21.9,21.9,55200.0,20.8649,20.9124,20.8174,20.8174,55200.0
2011-10-18 15:20:00,21.9,21.99,21.9,21.91,60600.0,20.8174,20.9029,20.8174,20.8269,60600.0
2011-10-18 15:25:00,21.9,21.92,21.82,21.83,86600.0,20.8174,20.8364,20.7413,20.7508,86600.0
2011-10-18 15:30:00,21.84,21.85,21.76,21.76,90000.0,20.7603,20.7699,20.6843,20.6843,90000.0
2011-10-18 15:35:00,21.77,21.86,21.76,21.84,64600.0,20.6938,20.7794,20.6843,20.7603,64600.0
2011-10-18 15:40:00,21.84,21.9,21.83,21.89,90200.0,20.7603,20.8174,20.7508,20.8079,90200.0
2011-10-18 15:45:00,21.9,21.95,21.9,21.93,71600.0,20.8174,20.8649,20.8174,20.8459,71600.0
2011-10-18 15:50:00,21.93,22.0,21.92,22.0,81400.0,20.8459,20.9124,20.8364,20.9124,81400.0
2011-10-18 15:55:00,22.0,22.02,21.93,21.95,206400.0,20.9124,20.9314,20.8459,20.8649,206400.0
2011-10-19 09:30:00,21.93,21.97,21.79,21.88,13400.0,20.8459,20.8839,20.7128,20.7984,13400.0
2011-10-19 09:35:00,21.84,21.95,21.84,21.95,6400.0,20.7603,20.8649,20.7603,20.8649,6400.0
2011-10-19 09:40:00,21.96,21.97,21.87,21.89,8000.0,20.8744,20.8839,20.7889,20.8079,8000.0
2011-10-19 09:45:00,21.9,21.95,21.85,21.87,22800.0,20.8174,20.8649,20.7699,20.7889,22800.0
2011-10-19 09:50:00,21.88,21.88,21.77,21.77,5000.0,20.7984,20.7984,20.6938,20.6938,5000.0
2011-10-19 09:55:00,21.74,21.77,21.74,21.75,3200.0,20.6653,20.6938,20.6653,20.6748,3200.0
2011-10-19 10:00:00,21.75,21.78,21.68,21.68,11800.0,20.6748,20.7033,20.6083,20.6083,11800.0
2011-10-19 10:05:00,21.7,21.79,21.67,21.78,25600.0,20.6273,20.7128,20.5987,20.7033,25600.0
2011-10-19 10:10:00,21.79,21.84,21.72,21.72,25400.0,20.7128,20.7603,20.6463,20.6463,25400.0
2011-10-19 10:15:00,21.72,21.8,21.71,21.78,167000.0,20.6463,20.7223,20.6368,20.7033,167000.0
2011-10-19 10:20:00,21.79,21.85,21.75,21.85,28000.0,20.7128,20.7699,20.6748,20.7699,28000.0
2011-10-19 10:25:00,21.87,21.87,21.81,21.83,12000.0,20.7889,20.7889,20.7318,20.7508,12000.0
2011-10-19 10:30:00,21.83,21.84,21.78,21.78,7800.0,20.7508,20.7603,20.7033,20.7033,7800.0
2011-10-19 10:35:00,21.76,21.76,21.72,21.73,4400.0,20.6843,20.6843,20.6463,20.6558,4400.0
2011-10-19 10:40:00,21.74,21.78,21.74,21.74,5200.0,20.6653,20.7033,20.6653,20.6653,5200.0
2011-10-19 10:45:00,21.73,21.75,21.72,21.72,7400.0,20.6558,20.6748,20.6463,20.6463,7400.0
2011-10-19 10:50:00,21.75,21.75,21.71,21.72,9400.0,20.6748,20.6748,20.6368,20.6463,9400.0
2011-10-19 10:55:00,21.73,21.74,21.7,21.7,8400.0,20.6558,20.6653,20.6273,20.6273,8400.0
2011-10-19 11:00:00,21.7,21.7,21.64,21.64,12800.0,20.6273,20.6273,20.5702,20.5702,12800.0
2011-10-19 11:05:00,21.66,21.71,21.65,21.71,6600.0,20.5892,20.6368,20.5797,20.6368,6600.0
2011-10-19 11:10:00,21.72,21.72,21.7,21.71,6200.0,20.6463,20.6463,20.6273,20.6368,6200.0
2011-10-19 11:15:00,21.71,21.73,21.67,21.67,19200.0,20.6368,20.6558,20.5987,20.5987,19200.0
2011-10-19 11:20:00,21.67,21.68,21.63,21.68,6800.0,20.5987,20.6083,20.5607,20.6083,6800.0
2011-10-19 11:25:00,21.68,21.73,21.68,21.72,5400.0,20.6083,20.6558,20.6083,20.6463,5400.0
2011-10-19 11:30:00,21.73,21.76,21.73,21.75,10000.0,20.6558,20.6843,20.6558,20.6748,10000.0
2011-10-19 11:35:00,21.73,21.74,21.72,21.72,4400.0,20.6558,20.6653,20.6463,20.6463,4400.0
2011-10-19 11:40:00,21.72,21.75,21.71,21.75,8200.0,20.6463,20.6748,20.6368,20.6748,8200.0
2011-10-19 11:45:00,21.74,21.75,21.68,21.7,8800.0,20.6653,20.6748,20.6083,20.6273,8800.0
2011-10-19 11:50:00,21.7,21.7,21.68,21.7,5400.0,20.6273,20.6273,20.6083,20.6273,5400.0
2011-10-19 11:55:00,21.68,21.68,21.6,21.61,7800.0,20.6083,20.6083,20.5322,20.5417,7800.0
2011-10-19 12:00:00,21.61,21.64,21.6,21.64,10200.0,20.5417,20.5702,20.5322,20.5702,10200.0
2011-10-19 12:05:00,21.64,21.64,21.6,21.61,10800.0,20.5702,20.5702,20.5322,20.5417,10800.0
2011-10-19 12:10:00,21.61,21.67,21.61,21.66,9000.0,20.5417,20.5987,20.5417,20.5892,9000.0
2011-10-19 12:15:00,21.66,21.7,21.66,21.69,7000.0,20.5892,20.6273,20.5892,20.6178,7000.0
2011-10-19 12:20:00,21.69,21.71,21.68,21.71,4200.0,20.6178,20.6368,20.6083,20.6368,4200.0
2011-10-19 12:25:00,21.73,21.73,21.68,21.68,3600.0,20.6558,20.6558,20.6083,20.6083,3600.0
2011-10-19 12:30:00,21.67,21.68,21.65,21.65,7000.0,20.5987,20.6083,20.5797,20.5797,7000.0
2011-10-19 12:35:00,21.63,21.7,21.63,21.67,5200.0,20.5607,20.6273,20.5607,20.5987,5200.0
2011-10-19 12:40:00,21.67,21.67,21.63,21.65,4800.0,20.5987,20.5987,20.5607,20.5797,4800.0
2011-10-19 12:45:00,21.65,21.65,21.63,21.63,8200.0,20.5797,20.5797,20.5607,20.5607,8200.0
2011-10-19 12:50:00,21.63,21.71,21.62,21.7,15400.0,20.5607,20.6368,20.5512,20.6273,15400.0
2011-10-19 12:55:00,21.71,21.71,21.67,21.67,4800.0,20.6368,20.6368,20.5987,20.5987,4800.0
2011-10-19 13:00:00,21.66,21.71,21.66,21.71,5800.0,20.5892,20.6368,20.5892,20.6368,5800.0
2011-10-19 13:05:00,21.71,21.73,21.69,21.72,7800.0,20.6368,20.6558,20.6178,20.6463,7800.0
2011-10-19 13:10:00,21.73,21.8,21.7,21.8,34400.0,20.6558,20.7223,20.6273,20.7223,34400.0
2011-10-19 13:15:00,21.78,21.78,21.73,21.73,15800.0,20.7033,20.7033,20.6558,20.6558,15800.0
2011-10-19 13:20:00,21.72,21.75,21.72,21.74,9000.0,20.6463,20.6748,20.6463,20.6653,9000.0
2011-10-19 13:25:00,21.74,21.77,21.69,21.7,8600.0,20.6653,20.6938,20.6178,20.6273,8600.0
2011-10-19 13:30:00,21.7,21.7,21.67,21.67,10800.0,20.6273,20.6273,20.5987,20.5987,10800.0
2011-10-19 13:35:00,21.67,21.67,21.64,21.64,11600.0,20.5987,20.5987,20.5702,20.5702,11600.0
2011-10-19 13:40:00,21.63,21.64,21.59,21.6,12400.0,20.5607,20.5702,20.5227,20.5322,12400.0
2011-10-19 13:45:00,21.6,21.61,21.57,21.61,10800.0,20.5322,20.5417,20.5037,20.5417,10800.0
2011-10-19 13:50:00,21.6,21.63,21.6,21.61,15400.0,20.5322,20.5607,20.5322,20.5417,15400.0
2011-10-19 13:55:00,21.63,21.65,21.6,21.61,10600.0,20.5607,20.5797,20.5322,20.5417,10600.0
2011-10-19 14:00:00,21.61,21.65,21.6,21.6,21400.0,20.5417,20.5797,20.5322,20.5322,21400.0
2011-10-19 14:05:00,21.58,21.58,21.48,21.5,25600.0,20.5132,20.5132,20.4181,20.4372,25600.0
2011-10-19 14:10:00,21.5,21.53,21.45,21.45,19000.0,20.4372,20.4657,20.3896,20.3896,19000.0
2011-10-19 14:15:00,21.45,21.5,21.42,21.48,20400.0,20.3896,20.4372,20.3611,20.4181,20400.0
2011-10-19 14:20:00,21.48,21.48,21.41,21.42,14400.0,20.4181,20.4181,20.3516,20.3611,14400.0
2011-10-19 14:25:00,21.41,21.42,21.37,21.37,13200.0,20.3516,20.3611,20.3136,20.3136,13200.0
2011-10-19 14:30:00,21.38,21.39,21.35,21.36,14600.0,20.3231,20.3326,20.2946,20.3041,14600.0
2011-10-19 14:35:00,21.36,21.39,21.35,21.38,16600.0,20.3041,20.3326,20.2946,20.3231,16600.0
2011-10-19 14:40:00,21.37,21.4,21.35,21.39,8200.0,20.3136,20.3421,20.2946,20.3326,8200.0
2011-10-19 14:45:00,21.39,21.53,21.38,21.53,40400.0,20.3326,20.4657,20.3231,20.4657,40400.0
2011-10-19 14:50:00,21.52,21.53,21.49,21.5,19200.0,20.4562,20.4657,20.4276,20.4372,19200.0
2011-10-19 14:55:00,21.49,21.5,21.47,21.47,25000.0,20.4276,20.4372,20.4086,20.4086,25000.0
2011-10-19 15:00:00,21.47,21.48,21.45,21.45,22800.0,20.4086,20.4181,20.3896,20.3896,22800.0
2011-10-19 15:05:00,21.45,21.51,21.45,21.49,31400.0,20.3896,20.4467,20.3896,20.4276,31400.0
2011-10-19 15:10:00,21.49,21.5,21.45,21.48,31400.0,20.4276,20.4372,20.3896,20.4181,31400.0
2011-10-19 15:15:00,21.47,21.5,21.46,21.46,22000.0,20.4086,20.4372,20.3991,20.3991,22000.0
2011-10-19 15:20:00,21.46,21.46,21.42,21.45,22200.0,20.3991,20.3991,20.3611,20.3896,22200.0
2011-10-19 15:25:00,21.46,21.47,21.39,21.39,32400.0,20.3991,20.4086,20.3326,20.3326,32400.0
2011-10-19 15:30:00,21.39,21.48,21.38,21.46,31200.0,20.3326,20.4181,20.3231,20.3991,31200.0
2011-10-19 15:35:00,21.46,21.47,21.39,21.4,36200.0,20.3991,20.4086,20.3326,20.3421,36200.0
2011-10-19 15:40:00,21.4,21.43,21.34,21.39,43400.0,20.3421,20.3706,20.2851,20.3326,43400.0
2011-10-19 15:45:00,21.39,21.45,21.36,21.45,48400.0,20.3326,20.3896,20.3041,20.3896,48400.0
2011-10-19 15:50:00,21.45,21.45,21.4,21.43,45000.0,20.3896,20.3896,20.3421,20.3706,45000.0
2011-10-19 15:55:00,21.42,21.42,21.36,21.36,74400.0,20.3611,20.3611,20.3041,20.3041,74400.0
2011-10-20 09:30:00,21.48,21.62,21.43,21.59,18600.0,20.4181,20.5512,20.3706,20.5227,18600.0
2011-10-20 09:35:00,21.53,21.58,21.5,21.56,8600.0,20.4657,20.5132,20.4372,20.4942,8600.0
2011-10-20 09:40:00,21.56,21.59,21.47,21.59,8400.0,20.4942,20.5227,20.4086,20.5227,8400.0
2011-10-20 09:45:00,21.59,21.65,21.57,21.58,15200.0,20.5227,20.5797,20.5037,20.5132,15200.0
2011-10-20 09:50:00,21.57,21.59,21.56,21.57,12800.0,20.5037,20.5227,20.4942,20.5037,12800.0
2011-10-20 09:55:00,21.57,21.57,21.49,21.54,11400.0,20.5037,20.5037,20.4276,20.4752,11400.0
2011-10-20 10:00:00,21.56,21.65,21.54,21.58,23400.0,20.4942,20.5797,20.4752,20.5132,23400.0
2011-10-20 10:05:00,21.57,21.61,21.56,21.6,25200.0,20.5037,20.5417,20.4942,20.5322,25200.0
2011-10-20 10:10:00,21.62,21.74,21.61,21.74,12000.0,20.5512,20.6653,20.5417,20.6653,12000.0
2011-10-20 10:15:00,21.73,21.73,21.65,21.68,22400.0,20.6558,20.6558,20.5797,20.6083,22400.0
2011-10-20 10:20:00,21.68,21.72,21.65,21.67,26600.0,20.6083,20.6463,20.5797,20.5987,26600.0
2011-10-20 10:25:00,21.67,21.67,21.62,21.66,24200.0,20.5987,20.5987,20.5512,20.5892,24200.0
2011-10-20 10:30:00,21.67,21.68,21.63,21.65,13000.0,20.5987,20.6083,20.5607,20.5797,13000.0
2011-10-20 10:35:00,21.66,21.71,21.64,21.68,20800.0,20.5892,20.6368,20.5702,20.6083,20800.0
2011-10-20 10:40:00,21.69,21.72,21.65,21.7,18600.0,20.6178,20.6463,20.5797,20.6273,18600.0
2011-10-20 10:45:00,21.68,21.68,21.64,21.64,9000.0,20.6083,20.6083,20.5702,20.5702,9000.0
2011-10-20 10:50:00,21.63,21.67,21.61,21.62,12200.0,20.5607,20.5987,20.5417,20.5512,12200.0
2011-10-20 10:55:00,21.61,21.63,21.57,21.57,15600.0,20.5417,20.5607,20.5037,20.5037,15600.0
2011-10-20 11:00:00,21.55,21.56,21.45,21.45,20200.0,20.4847,20.4942,20.3896,20.3896,20200.0
2011-10-20 11:05:00,21.46,21.5,21.45,21.5,41400.0,20.3991,20.4372,20.3896,20.4372,41400.0
2011-10-20 11:10:00,21.48,21.55,21.46,21.55,20200.0,20.4181,20.4847,20.3991,20.4847,20200.0
2011-10-20 11:15:00,21.55,21.56,21.51,21.55,34600.0,20.4847,20.4942,20.4467,20.4847,34600.0
2011-10-20 11:20:00,21.56,21.63,21.55,21.62,27800.0,20.4942,20.5607,20.4847,20.5512,27800.0
2011-10-20 11:25:00,21.62,21.65,21.6,21.62,30000.0,20.5512,20.5797,20.5322,20.5512,30000.0
2011-10-20 11:30:00,21.63,21.63,21.56,21.57,11400.0,20.5607,20.5607,20.4942,20.5037,11400.0
2011-10-20 11:35:00,21.58,21.66,21.58,21.62,13800.0,20.5132,20.5892,20.5132,20.5512,13800.0
2011-10-20 11:40:00,21.61,21.61,21.55,21.57,20000.0,20.5417,20.5417,20.4847,20.5037,20000.0
2011-10-20 11:45:00,21.57,21.62,21.56,21.59,13800.0,20.5037,20.5512,20.4942,20.5227,13800.0
2011-10-20 11:50:00,21.59,21.59,21.53,21.55,9400.0,20.5227,20.5227,20.4657,20.4847,9400.0
2011-10-20 11:55:00,21.54,21.55,21.5,21.55,19200.0,20.4752,20.4847,20.4372,20.4847,19200.0
2011-10-20 12:00:00,21.54,21.57,21.53,21.55,29400.0,20.4752,20.5037,20.4657,20.4847,29400.0
2011-10-20 12:05:00,21.54,21.56,21.49,21.49,18400.0,20.4752,20.4942,20.4276,20.4276,18400.0
2011-10-20 12:10:00,21.48,21.48,21.41,21.43,5400.0,20.4181,20.4181,20.3516,20.3706,5400.0
2011-10-20 12:15:00,21.44,21.46,21.41,21.41,4600.0,20.3801,20.3991,20.3516,20.3516,4600.0
2011-10-20 12:20:00,21.42,21.48,21.41,21.47,15200.0,20.3611,20.4181,20.3516,20.4086,15200.0
2011-10-20 12:25:00,21.45,21.47,21.43,21.47,12400.0,20.3896,20.4086,20.3706,20.4086,12400.0
2011-10-20 12:30:00,21.46,21.53,21.46,21.53,12800.0,20.3991,20.4657,20.3991,20.4657,12800.0
2011-10-20 12:35:00,21.53,21.53,21.51,21.53,3800.0,20.4657,20.4657,20.4467,20.4657,3800.0
2011-10-20 12:40:00,21.52,21.52,21.49,21.5,12400.0,20.4562,20.4562,20.4276,20.4372,12400.0
2011-10-20 12:45:00,21.5,21.51,21.48,21.49,3000.0,20.4372,20.4467,20.4181,20.4276,3000.0
2011-10-20 12:50:00,21.5,21.52,21.47,21.5,7400.0,20.4372,20.4562,20.4086,20.4372,7400.0
2011-10-20 12:55:00,21.5,21.57,21.5,21.57,6800.0,20.4372,20.5037,20.4372,20.5037,6800.0
2011-10-20 13:00:00,21.56,21.59,21.52,21.53,10600.0,20.4942,20.5227,20.4562,20.4657,10600.0
2011-10-20 13:05:00,21.52,21.58,21.52,21.55,14600.0,20.4562,20.5132,20.4562,20.4847,14600.0
2011-10-20 13:10:00,21.56,21.63,21.56,21.61,25600.0,20.4942,20.5607,20.4942,20.5417,25600.0
2011-10-20 13:15:00,21.6,21.69,21.6,21.66,34400.0,20.5322,20.6178,20.5322,20.5892,34400.0
2011-10-20 13:20:00,21.68,21.73,21.68,21.73,17400.0,20.6083,20.6558,20.6083,20.6558,17400.0
2011-10-20 13:25:00,21.72,21.81,21.72,21.75,30000.0,20.6463,20.7318,20.6463,20.6748,30000.0
2011-10-20 13:30:00,21.75,21.79,21.71,21.71,17200.0,20.6748,20.7128,20.6368,20.6368,17200.0
2011-10-20 13:35:00,21.72,21.75,21.72,21.74,34200.0,20.6463,20.6748,20.6463,20.6653,34200.0
2011-10-20 13:40:00,21.74,21.77,21.7,21.7,21200.0,20.6653,20.6938,20.6273,20.6273,21200.0
2011-10-20 13:45:00,21.68,21.8,21.68,21.8,41000.0,20.6083,20.7223,20.6083,20.7223,41000.0
2011-10-20 13:50:00,21.78,21.82,21.76,21.79,17600.0,20.7033,20.7413,20.6843,20.7128,17600.0
2011-10-20 13:55:00,21.8,21.8,21.74,21.74,12600.0,20.7223,20.7223,20.6653,20.6653,12600.0
2011-10-20 14:00:00,21.75,21.78,21.71,21.73,25400.0,20.6748,20.7033,20.6368,20.6558,25400.0
2011-10-20 14:05:00,21.73,21.73,21.65,21.65,15600.0,20.6558,20.6558,20.5797,20.5797,15600.0
2011-10-20 14:10:00,21.66,21.72,21.65,21.71,44800.0,20.5892,20.6463,20.5797,20.6368,44800.0
2011-10-20 14:15:00,21.71,21.77,21.71,21.73,23200.0,20.6368,20.6938,20.6368,20.6558,23200.0
2011-10-20 14:20:00,21.74,21.81,21.73,21.79,28800.0,20.6653,20.7318,20.6558,20.7128,28800.0
2011-10-20 14:25:00,21.79,21.79,21.74,21.75,12800.0,20.7128,20.7128,20.6653,20.6748,12800.0
2011-10-20 14:30:00,21.75,21.78,21.71,21.75,19600.0,20.6748,20.7033,20.6368,20.6748,19600.0
2011-10-20 14:35:00,21.75,21.84,21.73,21.84,14800.0,20.6748,20.7603,20.6558,20.7603,14800.0
2011-10-20 14:40:00,21.84,21.85,21.79,21.79,21800.0,20.7603,20.7699,20.7128,20.7128,21800.0
2011-10-20 14:45:00,21.8,21.86,21.79,21.85,36000.0,20.7223,20.7794,20.7128,20.7699,36000.0
2011-10-20 14:50:00,21.85,21.89,21.83,21.88,14600.0,20.7699,20.8079,20.7508,20.7984,14600.0
2011-10-20 14:55:00,21.88,21.9,21.84,21.85,12600.0,20.7984,20.8174,20.7603,20.7699,12600.0
2011-10-20 15:00:00,21.86,21.91,21.85,21.87,54800.0,20.7794,20.8269,20.7699,20.7889,54800.0
2011-10-20 15:05:00,21.87,21.87,21.82,21.86,34400.0,20.7889,20.7889,20.7413,20.7794,34400.0
2011-10-20 15:10:00,21.85,21.85,21.79,21.83,19600.0,20.7699,20.7699,20.7128,20.7508,19600.0
2011-10-20 15:15:00,21.83,21.84,21.8,21.82,30200.0,20.7508,20.7603,20.7223,20.7413,30200.0
2011-10-20 15:20:00,21.82,21.82,21.75,21.77,35800.0,20.7413,20.7413,20.6748,20.6938,35800.0
2011-10-20 15:25:00,21.77,21.79,21.72,21.77,50400.0,20.6938,20.7128,20.6463,20.6938,50400.0
2011-10-20 15:30:00,21.77,21.8,21.74,21.79,42600.0,20.6938,20.7223,20.6653,20.7128,42600.0
2011-10-20 15:35:00,21.78,21.8,21.73,21.74,33800.0,20.7033,20.7223,20.6558,20.6653,33800.0
2011-10-20 15:40:00,21.74,21.83,21.74,21.8,34600.0,20.6653,20.7508,20.6653,20.7223,34600.0
2011-10-20 15:45:00,21.81,21.83,21.79,21.81,45200.0,20.7318,20.7508,20.7128,20.7318,45200.0
2011-10-20 15:50:00,21.82,21.86,21.78,21.86,54200.0,20.7413,20.7794,20.7033,20.7794,54200.0
2011-10-20 15:55:00,21.86,21.86,21.81,21.85,116000.0,20.7794,20.7794,20.7318,20.7699,116000.0
2011-10-21 09:30:00,22.08,22.13,22.02,22.03,15600.0,20.9885,21.036,20.9314,20.941,15600.0
2011-10-21 09:35:00,22.03,22.13,22.02,22.11,19200.0,20.941,21.036,20.9314,21.017,19200.0
2011-10-21 09:40:00,22.11,22.11,22.02,22.03,16200.0,21.017,21.017,20.9314,20.941,16200.0
2011-10-21 09:45:00,22.03,22.04,22.01,22.04,24400.0,20.941,20.9505,20.9219,20.9505,24400.0
2011-10-21 09:50:00,22.04,22.07,22.03,22.06,11600.0,20.9505,20.979,20.941,20.9695,11600.0
2011-10-21 09:55:00,22.06,22.15,22.05,22.05,21000.0,20.9695,21.055,20.96,20.96,21000.0
2011-10-21 10:00:00,22.05,22.08,22.03,22.08,13000.0,20.96,20.9885,20.941,20.9885,13000.0
2011-10-21 10:05:00,22.08,22.13,22.08,22.11,21200.0,20.9885,21.036,20.9885,21.017,21200.0
2011-10-21 10:10:00,22.11,22.2,22.11,22.2,24000.0,21.017,21.1025,21.017,21.1025,24000.0
2011-10-21 10:15:00,22.19,22.28,22.19,22.27,27400.0,21.093,21.1786,21.093,21.1691,27400.0
2011-10-21 10:20:00,22.28,22.36,22.27,22.35,27200.0,21.1786,21.2546,21.1691,21.2451,27200.0
2011-10-21 10:25:00,22.35,22.36,22.34,22.36,22200.0,21.2451,21.2546,21.2356,21.2546,22200.0
2011-10-21 10:30:00,22.36,22.4,22.35,22.35,28200.0,21.2546,21.2927,21.2451,21.2451,28200.0
2011-10-21 10:35:00,22.36,22.36,22.3,22.31,17000.0,21.2546,21.2546,21.1976,21.2071,17000.0
2011-10-21 10:40:00,22.3,22.31,22.27,22.28,11200.0,21.1976,21.2071,21.1691,21.1786,11200.0
2011-10-21 10:45:00,22.27,22.3,22.25,22.3,14600.0,21.1691,21.1976,21.1501,21.1976,14600.0
2011-10-21 10:50:00,22.29,22.3,22.25,22.25,10200.0,21.1881,21.1976,21.1501,21.1501,10200.0
2011-10-21 10:55:00,22.25,22.28,22.25,22.28,8000.0,21.1501,21.1786,21.1501,21.1786,8000.0
2011-10-21 11:00:00,22.28,22.29,22.23,22.23,8800.0,21.1786,21.1881,21.1311,21.1311,8800.0
2011-10-21 11:05:00,22.24,22.24,22.18,22.18,8800.0,21.1406,21.1406,21.0835,21.0835,8800.0
2011-10-21 11:10:00,22.19,22.21,22.18,22.21,15800.0,21.093,21.1121,21.0835,21.1121,15800.0
2011-10-21 11:15:00,22.22,22.27,22.22,22.25,8400.0,21.1216,21.1691,21.1216,21.1501,8400.0
2011-10-21 11:20:00,22.24,22.25,22.22,22.24,13800.0,21.1406,21.1501,21.1216,21.1406,13800.0
2011-10-21 11:25:00,22.24,22.25,22.23,22.25,6400.0,21.1406,21.1501,21.1311,21.1501,6400.0
2011-10-21 11:30:00,22.25,22.25,22.22,22.22,6800.0,21.1501,21.1501,21.1216,21.1216,6800.0
2011-10-21 11:35:00,22.21,22.22,22.16,22.16,9800.0,21.1121,21.1216,21.0645,21.0645,9800.0
2011-10-21 11:40:00,22.15,22.18,22.14,22.18,14200.0,21.055,21.0835,21.0455,21.0835,14200.0
2011-10-21 11:45:00,22.18,22.18,22.16,22.17,6000.0,21.0835,21.0835,21.0645,21.074,6000.0
2011-10-21 11:50:00,22.16,22.2,22.16,22.18,7800.0,21.0645,21.1025,21.0645,21.0835,7800.0
2011-10-21 11:55:00,22.18,22.19,22.16,22.17,7400.0,21.0835,21.093,21.0645,21.074,7400.0
2011-10-21 12:00:00,22.17,22.19,22.16,22.17,24200.0,21.074,21.093,21.0645,21.074,24200.0
2011-10-21 12:05:00,22.18,22.18,22.16,22.16,3200.0,21.0835,21.0835,21.0645,21.0645,3200.0
2011-10-21 12:10:00,22.16,22.22,22.15,22.19,41400.0,21.0645,21.1216,21.055,21.093,41400.0
2011-10-21 12:15:00,22.2,22.2,22.19,22.2,9400.0,21.1025,21.1025,21.093,21.1025,9400.0
2011-10-21 12:20:00,22.18,22.21,22.18,22.21,7200.0,21.0835,21.1121,21.0835,21.1121,7200.0
2011-10-21 12:25:00,22.2,22.21,22.19,22.21,7200.0,21.1025,21.1121,21.093,21.1121,7200.0
2011-10-21 12:30:00,22.21,22.24,22.21,22.24,14800.0,21.1121,21.1406,21.1121,21.1406,14800.0
2011-10-21 12:35:00,22.24,22.27,22.24,22.26,24200.0,21.1406,21.1691,21.1406,21.1596,24200.0
2011-10-21 12:40:00,22.25,22.29,22.25,22.28,9800.0,21.1501,21.1881,21.1501,21.1786,9800.0
2011-10-21 12:45:00,22.28,22.29,22.27,22.28,10800.0,21.1786,21.1881,21.1691,21.1786,10800.0
2011-10-21 12:50:00,22.27,22.28,22.26,22.27,9000.0,21.1691,21.1786,21.1596,21.1691,9000.0
2011-10-21 12:55:00,22.26,22.27,22.25,22.25,6600.0,21.1596,21.1691,21.1501,21.1501,6600.0
2011-10-21 13:00:00,22.24,22.24,22.19,22.2,11400.0,21.1406,21.1406,21.093,21.1025,11400.0
2011-10-21 13:05:00,22.21,22.21,22.18,22.2,6000.0,21.1121,21.1121,21.0835,21.1025,6000.0
2011-10-21 13:10:00,22.18,22.18,22.13,22.15,11800.0,21.0835,21.0835,21.036,21.055,11800.0
2011-10-21 13:15:00,22.15,22.15,22.13,22.13,8400.0,21.055,21.055,21.036,21.036,8400.0
2011-10-21 13:20:00,22.13,22.13,22.11,22.11,12600.0,21.036,21.036,21.017,21.017,12600.0
2011-10-21 13:25:00,22.11,22.11,22.07,22.07,11200.0,21.017,21.017,20.979,20.979,11200.0
2011-10-21 13:30:00,22.07,22.09,22.04,22.08,13200.0,20.979,20.998,20.9505,20.9885,13200.0
2011-10-21 13:35:00,22.08,22.08,22.05,22.07,12600.0,20.9885,20.9885,20.96,20.979,12600.0
2011-10-21 13:40:00,22.07,22.07,22.0,22.04,19200.0,20.979,20.979,20.9124,20.9505,19200.0
2011-10-21 13:45:00,22.05,22.06,22.03,22.05,7400.0,20.96,20.9695,20.941,20.96,7400.0
2011-10-21 13:50:00,22.05,22.05,22.02,22.03,5200.0,20.96,20.96,20.9314,20.941,5200.0
2011-10-21 13:55:00,22.03,22.04,22.0,22.02,7400.0,20.941,20.9505,20.9124,20.9314,7400.0
2011-10-21 14:00:00,22.02,22.12,22.0,22.12,11200.0,20.9314,21.0265,20.9124,21.0265,11200.0
2011-10-21 14:05:00,22.11,22.15,22.11,22.12,10000.0,21.017,21.055,21.017,21.0265,10000.0
2011-10-21 14:10:00,22.11,22.13,22.1,22.1,6200.0,21.017,21.036,21.0075,21.0075,6200.0
2011-10-21 14:15:00,22.11,22.13,22.08,22.08,9400.0,21.017,21.036,20.9885,20.9885,9400.0
2011-10-21 14:20:00,22.08,22.12,22.08,22.12,10600.0,20.9885,21.0265,20.9885,21.0265,10600.0
2011-10-21 14:25:00,22.11,22.12,22.08,22.08,7400.0,21.017,21.0265,20.9885,20.9885,7400.0
2011-10-21 14:30:00,22.08,22.11,22.06,22.07,11800.0,20.9885,21.017,20.9695,20.979,11800.0
2011-10-21 14:35:00,22.07,22.09,22.05,22.09,11800.0,20.979,20.998,20.96,20.998,11800.0
2011-10-21 14:40:00,22.09,22.11,22.08,22.1,9600.0,20.998,21.017,20.9885,21.0075,9600.0
2011-10-21 14:45:00,22.09,22.11,22.09,22.11,10400.0,20.998,21.017,20.998,21.017,10400.0
2011-10-21 14:50:00,22.09,22.13,22.09,22.11,9800.0,20.998,21.036,20.998,21.017,9800.0
2011-10-21 14:55:00,22.11,22.14,22.09,22.14,15600.0,21.017,21.0455,20.998,21.0455,15600.0
2011-10-21 15:00:00,22.14,22.16,22.13,22.16,11200.0,21.0455,21.0645,21.036,21.0645,11200.0
2011-10-21 15:05:00,22.16,22.16,22.13,22.13,21200.0,21.0645,21.0645,21.036,21.036,21200.0
2011-10-21 15:10:00,22.12,22.14,22.11,22.11,21400.0,21.0265,21.0455,21.017,21.017,21400.0
2011-10-21 15:15:00,22.11,22.13,22.1,22.11,21000.0,21.017,21.036,21.0075,21.017,21000.0
2011-10-21 15:20:00,22.11,22.16,22.11,22.13,19400.0,21.017,21.0645,21.017,21.036,19400.0
2011-10-21 15:25:00,22.13,22.13,22.09,22.09,25800.0,21.036,21.036,20.998,20.998,25800.0
2011-10-21 15:30:00,22.09,22.13,22.09,22.11,25000.0,20.998,21.036,20.998,21.017,25000.0
2011-10-21 15:35:00,22.11,22.11,22.06,22.06,25800.0,21.017,21.017,20.9695,20.9695,25800.0
2011-10-21 15:40:00,22.07,22.08,22.02,22.04,33600.0,20.979,20.9885,20.9314,20.9505,33600.0
2011-10-21 15:45:00,22.04,22.08,22.03,22.07,46200.0,20.9505,20.9885,20.941,20.979,46200.0
2011-10-21 15:50:00,22.07,22.16,22.07,22.15,49800.0,20.979,21.0645,20.979,21.055,49800.0
2011-10-21 15:55:00,22.15,22.18,22.13,22.18,90600.0,21.055,21.0835,21.036,21.0835,90600.0
2011-10-24 09:30:00,22.18,22.25,22.18,22.2,14800.0,21.0835,21.1501,21.0835,21.1025,14800.0
2011-10-24 09:35:00,22.2,22.41,22.2,22.41,7400.0,21.1025,21.3022,21.1025,21.3022,7400.0
2011-10-24 09:40:00,22.41,22.48,22.4,22.4,33800.0,21.3022,21.3687,21.2927,21.2927,33800.0
2011-10-24 09:45:00,22.38,22.38,22.31,22.36,12200.0,21.2737,21.2737,21.2071,21.2546,12200.0
2011-10-24 09:50:00,22.38,22.4,22.35,22.39,21600.0,21.2737,21.2927,21.2451,21.2832,21600.0
2011-10-24 09:55:00,22.36,22.36,22.32,22.33,7200.0,21.2546,21.2546,21.2166,21.2261,7200.0
2011-10-24 10:00:00,22.33,22.35,22.28,22.34,18000.0,21.2261,21.2451,21.1786,21.2356,18000.0
2011-10-24 10:05:00,22.36,22.41,22.36,22.41,7600.0,21.2546,21.3022,21.2546,21.3022,7600.0
2011-10-24 10:10:00,22.42,22.46,22.42,22.45,6000.0,21.3117,21.3497,21.3117,21.3402,6000.0
2011-10-24 10:15:00,22.45,22.53,22.43,22.53,16200.0,21.3402,21.4162,21.3212,21.4162,16200.0
2011-10-24 10:20:00,22.53,22.53,22.46,22.48,17400.0,21.4162,21.4162,21.3497,21.3687,17400.0
2011-10-24 10:25:00,22.49,22.51,22.47,22.49,7200.0,21.3782,21.3972,21.3592,21.3782,7200.0
2011-10-24 10:30:00,22.49,22.49,22.45,22.49,15400.0,21.3782,21.3782,21.3402,21.3782,15400.0
2011-10-24 10:35:00,22.49,22.49,22.43,22.45,16400.0,21.3782,21.3782,21.3212,21.3402,16400.0
2011-10-24 10:40:00,22.45,22.46,22.44,22.46,9400.0,21.3402,21.3497,21.3307,21.3497,9400.0
2011-10-24 10:45:00,22.47,22.49,22.46,22.48,8400.0,21.3592,21.3782,21.3497,21.3687,8400.0
2011-10-24 10:50:00,22.49,22.53,22.48,22.5,9800.0,21.3782,21.4162,21.3687,21.3877,9800.0
2011-10-24 10:55:00,22.51,22.57,22.51,22.56,10800.0,21.3972,21.4543,21.3972,21.4448,10800.0
2011-10-24 11:00:00,22.55,22.59,22.55,22.56,9600.0,21.4352,21.4733,21.4352,21.4448,9600.0
2011-10-24 11:05:00,22.57,22.61,22.56,22.56,7400.0,21.4543,21.4923,21.4448,21.4448,7400.0
2011-10-24 11:10:00,22.55,22.56,22.54,22.56,5000.0,21.4352,21.4448,21.4257,21.4448,5000.0
2011-10-24 11:15:00,22.56,22.57,22.55,22.56,7600.0,21.4448,21.4543,21.4352,21.4448,7600.0
2011-10-24 11:20:00,22.54,22.58,22.54,22.58,16600.0,21.4257,21.4638,21.4257,21.4638,16600.0
2011-10-24 11:25:00,22.58,22.63,22.58,22.63,17600.0,21.4638,21.5113,21.4638,21.5113,17600.0
2011-10-24 11:30:00,22.63,22.66,22.62,22.65,14200.0,21.5113,21.5398,21.5018,21.5303,14200.0
2011-10-24 11:35:00,22.65,22.68,22.65,22.67,8400.0,21.5303,21.5588,21.5303,21.5493,8400.0
2011-10-24 11:40:00,22.67,22.67,22.61,22.63,6200.0,21.5493,21.5493,21.4923,21.5113,6200.0
2011-10-24 11:45:00,22.64,22.67,22.64,22.64,5800.0,21.5208,21.5493,21.5208,21.5208,5800.0
2011-10-24 11:50:00,22.63,22.65,22.61,22.61,9200.0,21.5113,21.5303,21.4923,21.4923,9200.0
2011-10-24 11:55:00,22.61,22.66,22.61,22.66,4400.0,21.4923,21.5398,21.4923,21.5398,4400.0
2011-10-24 12:00:00,22.68,22.69,22.67,22.68,6400.0,21.5588,21.5683,21.5493,21.5588,6400.0
2011-10-24 12:05:00,22.68,22.72,22.68,22.71,7400.0,21.5588,21.5968,21.5588,21.5873,7400.0
2011-10-24 12:10:00,22.71,22.71,22.68,22.69,9600.0,21.5873,21.5873,21.5588,21.5683,9600.0
2011-10-24 12:15:00,22.68,22.72,22.68,22.68,5600.0,21.5588,21.5968,21.5588,21.5588,5600.0
2011-10-24 12:20:00,22.68,22.7,22.67,22.67,11400.0,21.5588,21.5778,21.5493,21.5493,11400.0
2011-10-24 12:25:00,22.67,22.68,22.67,22.68,7000.0,21.5493,21.5588,21.5493,21.5588,7000.0
2011-10-24 12:30:00,22.69,22.7,22.66,22.67,16200.0,21.5683,21.5778,21.5398,21.5493,16200.0
2011-10-24 12:35:00,22.66,22.66,22.62,22.63,7800.0,21.5398,21.5398,21.5018,21.5113,7800.0
2011-10-24 12:40:00,22.63,22.67,22.63,22.65,6000.0,21.5113,21.5493,21.5113,21.5303,6000.0
2011-10-24 12:45:00,22.66,22.67,22.64,22.65,10600.0,21.5398,21.5493,21.5208,21.5303,10600.0
2011-10-24 12:50:00,22.66,22.69,22.66,22.69,6200.0,21.5398,21.5683,21.5398,21.5683,6200.0
2011-10-24 12:55:00,22.68,22.71,22.68,22.7,10200.0,21.5588,21.5873,21.5588,21.5778,10200.0
2011-10-24 13:00:00,22.71,22.72,22.69,22.72,10800.0,21.5873,21.5968,21.5683,21.5968,10800.0
2011-10-24 13:05:00,22.71,22.73,22.7,22.71,11400.0,21.5873,21.6063,21.5778,21.5873,11400.0
2011-10-24 13:10:00,22.71,22.75,22.71,22.75,10600.0,21.5873,21.6254,21.5873,21.6254,10600.0
2011-10-24 13:15:00,22.75,22.75,22.73,22.74,5000.0,21.6254,21.6254,21.6063,21.6159,5000.0
2011-10-24 13:20:00,22.74,22.76,22.72,22.76,8800.0,21.6159,21.6349,21.5968,21.6349,8800.0
2011-10-24 13:25:00,22.77,22.77,22.74,22.74,5200.0,21.6444,21.6444,21.6159,21.6159,5200.0
2011-10-24 13:30:00,22.74,22.75,22.74,22.75,10600.0,21.6159,21.6254,21.6159,21.6254,10600.0
2011-10-24 13:35:00,22.77,22.77,22.74,22.74,8200.0,21.6444,21.6444,21.6159,21.6159,8200.0
2011-10-24 13:40:00,22.74,22.78,22.74,22.78,7600.0,21.6159,21.6539,21.6159,21.6539,7600.0
2011-10-24 13:45:00,22.78,22.85,22.78,22.84,12400.0,21.6539,21.7204,21.6539,21.7109,12400.0
2011-10-24 13:50:00,22.83,22.83,22.78,22.78,9400.0,21.7014,21.7014,21.6539,21.6539,9400.0
2011-10-24 13:55:00,22.78,22.79,22.75,22.75,5200.0,21.6539,21.6634,21.6254,21.6254,5200.0
2011-10-24 14:00:00,22.74,22.77,22.73,22.77,12200.0,21.6159,21.6444,21.6063,21.6444,12200.0
2011-10-24 14:05:00,22.75,22.75,22.73,22.73,15400.0,21.6254,21.6254,21.6063,21.6063,15400.0
2011-10-24 14:10:00,22.72,22.72,22.67,22.67,9200.0,21.5968,21.5968,21.5493,21.5493,9200.0
2011-10-24 14:15:00,22.66,22.66,22.62,22.64,10200.0,21.5398,21.5398,21.5018,21.5208,10200.0
2011-10-24 14:20:00,22.64,22.68,22.64,22.67,4800.0,21.5208,21.5588,21.5208,21.5493,4800.0
2011-10-24 14:25:00,22.67,22.68,22.66,22.68,9000.0,21.5493,21.5588,21.5398,21.5588,9000.0
2011-10-24 14:30:00,22.68,22.68,22.65,22.65,9200.0,21.5588,21.5588,21.5303,21.5303,9200.0
2011-10-24 14:35:00,22.65,22.66,22.64,22.65,8200.0,21.5303,21.5398,21.5208,21.5303,8200.0
2011-10-24 14:40:00,22.66,22.71,22.66,22.68,15400.0,21.5398,21.5873,21.5398,21.5588,15400.0
2011-10-24 14:45:00,22.68,22.69,22.67,22.67,4800.0,21.5588,21.5683,21.5493,21.5493,4800.0
2011-10-24 14:50:00,22.67,22.68,22.66,22.67,7000.0,21.5493,21.5588,21.5398,21.5493,7000.0
2011-10-24 14:55:00,22.68,22.68,22.65,22.66,4000.0,21.5588,21.5588,21.5303,21.5398,4000.0
2011-10-24 15:00:00,22.66,22.7,22.66,22.69,14600.0,21.5398,21.5778,21.5398,21.5683,14600.0
2011-10-24 15:05:00,22.69,22.69,22.66,22.67,8600.0,21.5683,21.5683,21.5398,21.5493,8600.0
2011-10-24 15:10:00,22.66,22.66,22.63,22.66,13000.0,21.5398,21.5398,21.5113,21.5398,13000.0
2011-10-24 15:15:00,22.65,22.66,22.61,22.65,18000.0,21.5303,21.5398,21.4923,21.5303,18000.0
2011-10-24 15:20:00,22.65,22.67,22.63,22.67,33000.0,21.5303,21.5493,21.5113,21.5493,33000.0
2011-10-24 15:25:00,22.67,22.67,22.61,22.62,26000.0,21.5493,21.5493,21.4923,21.5018,26000.0
2011-10-24 15:30:00,22.62,22.64,22.61,22.63,29200.0,21.5018,21.5208,21.4923,21.5113,29200.0
2011-10-24 15:35:00,22.63,22.68,22.62,22.66,26600.0,21.5113,21.5588,21.5018,21.5398,26600.0
2011-10-24 15:40:00,22.65,22.68,22.65,22.66,24600.0,21.5303,21.5588,21.5303,21.5398,24600.0
2011-10-24 15:45:00,22.65,22.65,22.54,22.57,105000.0,21.5303,21.5303,21.4257,21.4543,105000.0
2011-10-24 15:50:00,22.55,22.61,22.53,22.61,115600.0,21.4352,21.4923,21.4162,21.4923,115600.0
2011-10-24 15:55:00,22.61,22.68,22.59,22.66,104000.0,21.4923,21.5588,21.4733,21.5398,104000.0
2011-10-25 09:30:00,22.48,22.48,22.3,22.3,21400.0,21.3687,21.3687,21.1976,21.1976,21400.0
2011-10-25 09:35:00,22.3,22.3,22.21,22.23,15000.0,21.1976,21.1976,21.1121,21.1311,15000.0
2011-10-25 09:40:00,22.25,22.29,22.18,22.23,15400.0,21.1501,21.1881,21.0835,21.1311,15400.0
2011-10-25 09:45:00,22.21,22.27,22.16,22.27,16200.0,21.1121,21.1691,21.0645,21.1691,16200.0
2011-10-25 09:50:00,22.29,22.33,22.17,22.23,26000.0,21.1881,21.2261,21.074,21.1311,26000.0
2011-10-25 09:55:00,22.23,22.25,22.18,22.18,14000.0,21.1311,21.1501,21.0835,21.0835,14000.0
2011-10-25 10:00:00,22.16,22.2,21.87,21.89,439400.0,21.0645,21.1025,20.7889,20.8079,439400.0
2011-10-25 10:05:00,21.9,22.06,21.9,22.06,26000.0,20.8174,20.9695,20.8174,20.9695,26000.0
2011-10-25 10:10:00,22.09,22.09,22.03,22.05,14200.0,20.998,20.998,20.941,20.96,14200.0
2011-10-25 10:15:00,22.04,22.14,22.01,22.14,16400.0,20.9505,21.0455,20.9219,21.0455,16400.0
2011-10-25 10:20:00,22.14,22.15,22.1,22.12,46200.0,21.0455,21.055,21.0075,21.0265,46200.0
2011-10-25 10:25:00,22.11,22.17,22.09,22.17,23400.0,21.017,21.074,20.998,21.074,23400.0
2011-10-25 10:30:00,22.17,22.22,22.15,22.22,20800.0,21.074,21.1216,21.055,21.1216,20800.0
2011-10-25 10:35:00,22.2,22.22,22.19,22.2,24800.0,21.1025,21.1216,21.093,21.1025,24800.0
2011-10-25 10:40:00,22.21,22.22,22.17,22.18,20400.0,21.1121,21.1216,21.074,21.0835,20400.0
2011-10-25 10:45:00,22.18,22.21,22.17,22.2,23800.0,21.0835,21.1121,21.074,21.1025,23800.0
2011-10-25 10:50:00,22.2,22.21,22.16,22.18,22200.0,21.1025,21.1121,21.0645,21.0835,22200.0
2011-10-25 10:55:00,22.17,22.21,22.15,22.19,16800.0,21.074,21.1121,21.055,21.093,16800.0
2011-10-25 11:00:00,22.17,22.21,22.15,22.15,16400.0,21.074,21.1121,21.055,21.055,16400.0
2011-10-25 11:05:00,22.15,22.17,22.13,22.17,22000.0,21.055,21.074,21.036,21.074,22000.0
2011-10-25 11:10:00,22.17,22.18,22.15,22.18,21000.0,21.074,21.0835,21.055,21.0835,21000.0
2011-10-25 11:15:00,22.2,22.21,22.15,22.16,23200.0,21.1025,21.1121,21.055,21.0645,23200.0
2011-10-25 11:20:00,22.16,22.17,22.13,22.15,16000.0,21.0645,21.074,21.036,21.055,16000.0
2011-10-25 11:25:00,22.15,22.23,22.14,22.21,29800.0,21.055,21.1311,21.0455,21.1121,29800.0
2011-10-25 11:30:00,22.21,22.24,22.2,22.2,16200.0,21.1121,21.1406,21.1025,21.1025,16200.0
2011-10-25 11:35:00,22.21,22.24,22.21,22.21,32400.0,21.1121,21.1406,21.1121,21.1121,32400.0
2011-10-25 11:40:00,22.21,22.22,22.18,22.21,20200.0,21.1121,21.1216,21.0835,21.1121,20200.0
2011-10-25 11:45:00,22.2,22.24,22.18,22.22,32600.0,21.1025,21.1406,21.0835,21.1216,32600.0
2011-10-25 11:50:00,22.22,22.25,22.21,22.23,10200.0,21.1216,21.1501,21.1121,21.1311,10200.0
2011-10-25 11:55:00,22.23,22.25,22.23,22.25,7400.0,21.1311,21.1501,21.1311,21.1501,7400.0
2011-10-25 12:00:00,22.24,22.25,22.23,22.24,12800.0,21.1406,21.1501,21.1311,21.1406,12800.0
2011-10-25 12:05:00,22.25,22.29,22.25,22.27,17600.0,21.1501,21.1881,21.1501,21.1691,17600.0
2011-10-25 12:10:00,22.27,22.28,22.25,22.27,9200.0,21.1691,21.1786,21.1501,21.1691,9200.0
2011-10-25 12:15:00,22.25,22.35,22.25,22.35,24400.0,21.1501,21.2451,21.1501,21.2451,24400.0
2011-10-25 12:20:00,22.35,22.36,22.33,22.33,38600.0,21.2451,21.2546,21.2261,21.2261,38600.0
2011-10-25 12:25:00,22.32,22.35,22.31,22.34,10800.0,21.2166,21.2451,21.2071,21.2356,10800.0
2011-10-25 12:30:00,22.34,22.34,22.3,22.31,14400.0,21.2356,21.2356,21.1976,21.2071,14400.0
2011-10-25 12:35:00,22.31,22.35,22.31,22.33,10800.0,21.2071,21.2451,21.2071,21.2261,10800.0
2011-10-25 12:40:00,22.33,22.33,22.28,22.29,12400.0,21.2261,21.2261,21.1786,21.1881,12400.0
2011-10-25 12:45:00,22.29,22.29,22.24,22.27,14600.0,21.1881,21.1881,21.1406,21.1691,14600.0
2011-10-25 12:50:00,22.27,22.29,22.26,22.27,14000.0,21.1691,21.1881,21.1596,21.1691,14000.0
2011-10-25 12:55:00,22.27,22.28,22.25,22.25,7800.0,21.1691,21.1786,21.1501,21.1501,7800.0
2011-10-25 13:00:00,22.24,22.28,22.24,22.26,12800.0,21.1406,21.1786,21.1406,21.1596,12800.0
2011-10-25 13:05:00,22.25,22.29,22.25,22.29,8400.0,21.1501,21.1881,21.1501,21.1881,8400.0
2011-10-25 13:10:00,22.29,22.29,22.26,22.26,8600.0,21.1881,21.1881,21.1596,21.1596,8600.0
2011-10-25 13:15:00,22.25,22.27,22.24,22.25,9200.0,21.1501,21.1691,21.1406,21.1501,9200.0
2011-10-25 13:20:00,22.26,22.27,22.24,22.25,11200.0,21.1596,21.1691,21.1406,21.1501,11200.0
2011-10-25 13:25:00,22.25,22.25,22.2,22.2,9800.0,21.1501,21.1501,21.1025,21.1025,9800.0
2011-10-25 13:30:00,22.21,22.21,22.18,22.2,13800.0,21.1121,21.1121,21.0835,21.1025,13800.0
2011-10-25 13:35:00,22.2,22.24,22.19,22.22,21400.0,21.1025,21.1406,21.093,21.1216,21400.0
2011-10-25 13:40:00,22.22,22.22,22.2,22.22,15000.0,21.1216,21.1216,21.1025,21.1216,15000.0
2011-10-25 13:45:00,22.23,22.23,22.21,22.22,11200.0,21.1311,21.1311,21.1121,21.1216,11200.0
2011-10-25 13:50:00,22.23,22.27,22.2,22.2,23800.0,21.1311,21.1691,21.1025,21.1025,23800.0
2011-10-25 13:55:00,22.2,22.22,22.18,22.21,7800.0,21.1025,21.1216,21.0835,21.1121,7800.0
2011-10-25 14:00:00,22.21,22.21,22.17,22.21,20800.0,21.1121,21.1121,21.074,21.1121,20800.0
2011-10-25 14:05:00,22.2,22.21,22.17,22.18,11400.0,21.1025,21.1121,21.074,21.0835,11400.0
2011-10-25 14:10:00,22.19,22.19,22.16,22.16,9600.0,21.093,21.093,21.0645,21.0645,9600.0
2011-10-25 14:15:00,22.16,22.18,22.16,22.17,8600.0,21.0645,21.0835,21.0645,21.074,8600.0
2011-10-25 14:20:00,22.17,22.19,22.16,22.18,9800.0,21.074,21.093,21.0645,21.0835,9800.0
2011-10-25 14:25:00,22.19,22.2,22.14,22.15,20800.0,21.093,21.1025,21.0455,21.055,20800.0
2011-10-25 14:30:00,22.14,22.14,22.11,22.13,20600.0,21.0455,21.0455,21.017,21.036,20600.0
2011-10-25 14:35:00,22.13,22.15,22.13,22.14,8200.0,21.036,21.055,21.036,21.0455,8200.0
2011-10-25 14:40:00,22.14,22.21,22.14,22.21,15200.0,21.0455,21.1121,21.0455,21.1121,15200.0
2011-10-25 14:45:00,22.21,22.21,22.17,22.18,14600.0,21.1121,21.1121,21.074,21.0835,14600.0
2011-10-25 14:50:00,22.19,22.19,22.17,22.17,12800.0,21.093,21.093,21.074,21.074,12800.0
2011-10-25 14:55:00,22.16,22.19,22.13,22.14,49600.0,21.0645,21.093,21.036,21.0455,49600.0
2011-10-25 15:00:00,22.14,22.18,22.14,22.16,57800.0,21.0455,21.0835,21.0455,21.0645,57800.0
2011-10-25 15:05:00,22.16,22.19,22.15,22.16,115200.0,21.0645,21.093,21.055,21.0645,115200.0
2011-10-25 15:10:00,22.16,22.17,22.14,22.14,13000.0,21.0645,21.074,21.0455,21.0455,13000.0
2011-10-25 15:15:00,22.14,22.17,22.14,22.15,16800.0,21.0455,21.074,21.0455,21.055,16800.0
2011-10-25 15:20:00,22.15,22.17,22.11,22.13,39400.0,21.055,21.074,21.017,21.036,39400.0
2011-10-25 15:25:00,22.12,22.17,22.11,22.15,29800.0,21.0265,21.074,21.017,21.055,29800.0
2011-10-25 15:30:00,22.15,22.17,22.14,22.15,35000.0,21.055,21.074,21.0455,21.055,35000.0
2011-10-25 15:35:00,22.15,22.17,22.1,22.11,28800.0,21.055,21.074,21.0075,21.017,28800.0
2011-10-25 15:40:00,22.11,22.11,22.02,22.03,48600.0,21.017,21.017,20.9314,20.941,48600.0
2011-10-25 15:45:00,22.02,22.03,21.95,21.97,59000.0,20.9314,20.941,20.8649,20.8839,59000.0
2011-10-25 15:50:00,21.97,21.99,21.93,21.95,75600.0,20.8839,20.9029,20.8459,20.8649,75600.0
2011-10-25 15:55:00,21.95,21.95,21.89,21.92,130400.0,20.8649,20.8649,20.8079,20.8364,130400.0
2011-10-26 09:30:00,22.11,22.25,22.1,22.1,9800.0,21.017,21.1501,21.0075,21.0075,9800.0
2011-10-26 09:35:00,22.09,22.1,22.02,22.06,9400.0,20.998,21.0075,20.9314,20.9695,9400.0
2011-10-26 09:40:00,22.09,22.11,22.04,22.08,13000.0,20.998,21.017,20.9505,20.9885,13000.0
2011-10-26 09:45:00,22.05,22.11,22.05,22.11,10200.0,20.96,21.017,20.96,21.017,10200.0
2011-10-26 09:50:00,22.1,22.11,22.04,22.06,22200.0,21.0075,21.017,20.9505,20.9695,22200.0
2011-10-26 09:55:00,22.05,22.05,21.93,21.96,11400.0,20.96,20.96,20.8459,20.8744,11400.0
2011-10-26 10:00:00,21.97,22.0,21.96,21.99,18000.0,20.8839,20.9124,20.8744,20.9029,18000.0
2011-10-26 10:05:00,21.99,22.0,21.96,21.96,45200.0,20.9029,20.9124,20.8744,20.8744,45200.0
2011-10-26 10:10:00,21.95,21.95,21.89,21.9,8000.0,20.8649,20.8649,20.8079,20.8174,8000.0
2011-10-26 10:15:00,21.89,21.9,21.83,21.89,139600.0,20.8079,20.8174,20.7508,20.8079,139600.0
2011-10-26 10:20:00,21.89,21.92,21.88,21.88,14000.0,20.8079,20.8364,20.7984,20.7984,14000.0
2011-10-26 10:25:00,21.88,21.92,21.86,21.92,8600.0,20.7984,20.8364,20.7794,20.8364,8600.0
2011-10-26 10:30:00,21.92,21.92,21.86,21.86,15800.0,20.8364,20.8364,20.7794,20.7794,15800.0
2011-10-26 10:35:00,21.87,21.92,21.87,21.92,8600.0,20.7889,20.8364,20.7889,20.8364,8600.0
2011-10-26 10:40:00,21.91,21.91,21.85,21.85,10800.0,20.8269,20.8269,20.7699,20.7699,10800.0
2011-10-26 10:45:00,21.86,21.86,21.73,21.74,13200.0,20.7794,20.7794,20.6558,20.6653,13200.0
2011-10-26 10:50:00,21.73,21.74,21.69,21.73,16400.0,20.6558,20.6653,20.6178,20.6558,16400.0
2011-10-26 10:55:00,21.73,21.74,21.7,21.74,21400.0,20.6558,20.6653,20.6273,20.6653,21400.0
2011-10-26 11:00:00,21.73,21.77,21.72,21.77,8200.0,20.6558,20.6938,20.6463,20.6938,8200.0
2011-10-26 11:05:00,21.77,21.79,21.71,21.71,6600.0,20.6938,20.7128,20.6368,20.6368,6600.0
2011-10-26 11:10:00,21.71,21.78,21.71,21.78,6600.0,20.6368,20.7033,20.6368,20.7033,6600.0
2011-10-26 11:15:00,21.78,21.83,21.78,21.83,5200.0,20.7033,20.7508,20.7033,20.7508,5200.0
2011-10-26 11:20:00,21.82,21.82,21.79,21.8,6200.0,20.7413,20.7413,20.7128,20.7223,6200.0
2011-10-26 11:25:00,21.8,21.83,21.78,21.83,7600.0,20.7223,20.7508,20.7033,20.7508,7600.0
2011-10-26 11:30:00,21.82,21.85,21.82,21.84,11400.0,20.7413,20.7699,20.7413,20.7603,11400.0
2011-10-26 11:35:00,21.84,21.84,21.82,21.82,5200.0,20.7603,20.7603,20.7413,20.7413,5200.0
2011-10-26 11:40:00,21.81,21.91,21.81,21.91,8200.0,20.7318,20.8269,20.7318,20.8269,8200.0
2011-10-26 11:45:00,21.91,21.93,21.91,21.92,2800.0,20.8269,20.8459,20.8269,20.8364,2800.0
2011-10-26 11:50:00,21.92,21.92,21.91,21.92,5800.0,20.8364,20.8364,20.8269,20.8364,5800.0
2011-10-26 11:55:00,21.92,21.92,21.9,21.9,3600.0,20.8364,20.8364,20.8174,20.8174,3600.0
2011-10-26 12:00:00,21.89,21.9,21.87,21.9,4600.0,20.8079,20.8174,20.7889,20.8174,4600.0
2011-10-26 12:05:00,21.91,21.91,21.88,21.91,6000.0,20.8269,20.8269,20.7984,20.8269,6000.0
2011-10-26 12:10:00,21.9,21.9,21.86,21.88,6600.0,20.8174,20.8174,20.7794,20.7984,6600.0
2011-10-26 12:15:00,21.88,21.92,21.88,21.89,10000.0,20.7984,20.8364,20.7984,20.8079,10000.0
2011-10-26 12:20:00,21.9,21.91,21.86,21.88,31000.0,20.8174,20.8269,20.7794,20.7984,31000.0
2011-10-26 12:25:00,21.88,21.89,21.86,21.89,92800.0,20.7984,20.8079,20.7794,20.8079,92800.0
2011-10-26 12:30:00,21.89,21.89,21.88,21.89,34400.0,20.8079,20.8079,20.7984,20.8079,34400.0
2011-10-26 12:35:00,21.89,21.9,21.86,21.86,84400.0,20.8079,20.8174,20.7794,20.7794,84400.0
2011-10-26 12:40:00,21.86,21.91,21.85,21.89,210800.0,20.7794,20.8269,20.7699,20.8079,210800.0
2011-10-26 12:45:00,21.89,21.9,21.84,21.86,46400.0,20.8079,20.8174,20.7603,20.7794,46400.0
2011-10-26 12:50:00,21.86,21.87,21.85,21.85,18600.0,20.7794,20.7889,20.7699,20.7699,18600.0
2011-10-26 12:55:00,21.85,21.85,21.68,21.74,87400.0,20.7699,20.7699,20.6083,20.6653,87400.0
2011-10-26 13:00:00,21.74,21.75,21.73,21.74,11400.0,20.6653,20.6748,20.6558,20.6653,11400.0
2011-10-26 13:05:00,21.74,21.78,21.74,21.74,6800.0,20.6653,20.7033,20.6653,20.6653,6800.0
2011-10-26 13:10:00,21.73,21.77,21.73,21.75,6600.0,20.6558,20.6938,20.6558,20.6748,6600.0
2011-10-26 13:15:00,21.77,21.78,21.75,21.78,6800.0,20.6938,20.7033,20.6748,20.7033,6800.0
2011-10-26 13:20:00,21.78,21.8,21.78,21.79,8600.0,20.7033,20.7223,20.7033,20.7128,8600.0
2011-10-26 13:25:00,21.81,21.84,21.8,21.84,10200.0,20.7318,20.7603,20.7223,20.7603,10200.0
2011-10-26 13:30:00,21.85,21.91,21.85,21.89,21600.0,20.7699,20.8269,20.7699,20.8079,21600.0
2011-10-26 13:35:00,21.89,21.92,21.82,21.82,78200.0,20.8079,20.8364,20.7413,20.7413,78200.0
2011-10-26 13:40:00,21.81,21.83,21.79,21.8,71800.0,20.7318,20.7508,20.7128,20.7223,71800.0
2011-10-26 13:45:00,21.83,21.87,21.81,21.87,68000.0,20.7508,20.7889,20.7318,20.7889,68000.0
2011-10-26 13:50:00,21.86,21.92,21.82,21.88,81000.0,20.7794,20.8364,20.7413,20.7984,81000.0
2011-10-26 13:55:00,21.9,21.93,21.87,21.87,12000.0,20.8174,20.8459,20.7889,20.7889,12000.0
2011-10-26 14:00:00,21.89,21.94,21.89,21.9,9600.0,20.8079,20.8554,20.8079,20.8174,9600.0
2011-10-26 14:05:00,21.89,21.95,21.88,21.95,8200.0,20.8079,20.8649,20.7984,20.8649,8200.0
2011-10-26 14:10:00,21.96,21.98,21.94,21.96,13000.0,20.8744,20.8934,20.8554,20.8744,13000.0
2011-10-26 14:15:00,21.93,21.94,21.89,21.89,11600.0,20.8459,20.8554,20.8079,20.8079,11600.0
2011-10-26 14:20:00,21.9,21.92,21.89,21.9,12800.0,20.8174,20.8364,20.8079,20.8174,12800.0
2011-10-26 14:25:00,21.91,21.93,21.91,21.92,7600.0,20.8269,20.8459,20.8269,20.8364,7600.0
2011-10-26 14:30:00,21.92,21.99,21.9,21.99,11400.0,20.8364,20.9029,20.8174,20.9029,11400.0
2011-10-26 14:35:00,22.0,22.02,21.97,22.02,16200.0,20.9124,20.9314,20.8839,20.9314,16200.0
2011-10-26 14:40:00,22.02,22.03,21.96,21.99,26600.0,20.9314,20.941,20.8744,20.9029,26600.0
2011-10-26 14:45:00,22.0,22.01,21.95,21.95,12000.0,20.9124,20.9219,20.8649,20.8649,12000.0
2011-10-26 14:50:00,21.96,21.97,21.9,21.91,14200.0,20.8744,20.8839,20.8174,20.8269,14200.0
2011-10-26 14:55:00,21.91,21.95,21.9,21.93,8800.0,20.8269,20.8649,20.8174,20.8459,8800.0
2011-10-26 15:00:00,21.93,21.98,21.93,21.96,10000.0,20.8459,20.8934,20.8459,20.8744,10000.0
2011-10-26 15:05:00,21.97,21.97,21.93,21.96,12400.0,20.8839,20.8839,20.8459,20.8744,12400.0
2011-10-26 15:10:00,21.96,22.04,21.95,22.04,13400.0,20.8744,20.9505,20.8649,20.9505,13400.0
2011-10-26 15:15:00,22.04,22.05,21.99,21.99,20200.0,20.9505,20.96,20.9029,20.9029,20200.0
2011-10-26 15:20:00,21.99,22.02,21.96,21.96,42000.0,20.9029,20.9314,20.8744,20.8744,42000.0
2011-10-26 15:25:00,21.97,21.97,21.93,21.93,69200.0,20.8839,20.8839,20.8459,20.8459,69200.0
2011-10-26 15:30:00,21.93,21.98,21.92,21.98,114400.0,20.8459,20.8934,20.8364,20.8934,114400.0
2011-10-26 15:35:00,21.98,22.02,21.96,21.97,70400.0,20.8934,20.9314,20.8744,20.8839,70400.0
2011-10-26 15:40:00,21.98,22.03,21.97,22.02,67800.0,20.8934,20.941,20.8839,20.9314,67800.0
2011-10-26 15:45:00,22.02,22.03,21.97,21.97,58000.0,20.9314,20.941,20.8839,20.8839,58000.0
2011-10-26 15:50:00,21.97,22.0,21.96,21.97,53200.0,20.8839,20.9124,20.8744,20.8839,53200.0
2011-10-26 15:55:00,21.97,22.0,21.95,22.0,100000.0,20.8839,20.9124,20.8649,20.9124,100000.0
2011-10-27 09:30:00,22.82,22.93,22.56,22.68,33000.0,21.6919,21.7965,21.4448,21.5588,33000.0
2011-10-27 09:35:00,22.67,22.75,22.55,22.61,41000.0,21.5493,21.6254,21.4352,21.4923,41000.0
2011-10-27 09:40:00,22.62,22.67,22.57,22.66,28200.0,21.5018,21.5493,21.4543,21.5398,28200.0
2011-10-27 09:45:00,22.65,22.68,22.6,22.66,16800.0,21.5303,21.5588,21.4828,21.5398,16800.0
2011-10-27 09:50:00,22.67,22.67,22.62,22.63,14600.0,21.5493,21.5493,21.5018,21.5113,14600.0
2011-10-27 09:55:00,22.63,22.67,22.46,22.61,81000.0,21.5113,21.5493,21.3497,21.4923,81000.0
2011-10-27 10:00:00,22.61,22.65,22.6,22.65,48200.0,21.4923,21.5303,21.4828,21.5303,48200.0
2011-10-27 10:05:00,22.65,22.67,22.63,22.66,44400.0,21.5303,21.5493,21.5113,21.5398,44400.0
2011-10-27 10:10:00,22.67,22.79,22.67,22.77,49000.0,21.5493,21.6634,21.5493,21.6444,49000.0
2011-10-27 10:15:00,22.77,22.82,22.75,22.82,33800.0,21.6444,21.6919,21.6254,21.6919,33800.0
2011-10-27 10:20:00,22.81,22.83,22.75,22.78,26600.0,21.6824,21.7014,21.6254,21.6539,26600.0
2011-10-27 10:25:00,22.79,22.79,22.71,22.75,16000.0,21.6634,21.6634,21.5873,21.6254,16000.0
2011-10-27 10:30:00,22.75,22.78,22.74,22.78,15600.0,21.6254,21.6539,21.6159,21.6539,15600.0
2011-10-27 10:35:00,22.8,22.8,22.77,22.79,19600.0,21.6729,21.6729,21.6444,21.6634,19600.0
2011-10-27 10:40:00,22.79,22.92,22.79,22.91,34600.0,21.6634,21.787,21.6634,21.7775,34600.0
2011-10-27 10:45:00,22.93,22.99,22.91,22.98,35200.0,21.7965,21.8535,21.7775,21.844,35200.0
2011-10-27 10:50:00,22.98,23.0,22.93,23.0,14800.0,21.844,21.863,21.7965,21.863,14800.0
2011-10-27 10:55:00,23.0,23.04,23.0,23.01,29600.0,21.863,21.901,21.863,21.8725,29600.0
2011-10-27 11:00:00,23.02,23.02,22.96,22.97,43000.0,21.882,21.882,21.825,21.8345,43000.0
2011-10-27 11:05:00,22.97,22.97,22.93,22.97,51800.0,21.8345,21.8345,21.7965,21.8345,51800.0
2011-10-27 11:10:00,22.97,23.0,22.97,23.0,38000.0,21.8345,21.863,21.8345,21.863,38000.0
2011-10-27 11:15:00,23.0,23.02,22.92,22.92,39000.0,21.863,21.882,21.787,21.787,39000.0
2011-10-27 11:20:00,22.92,22.92,22.88,22.89,45600.0,21.787,21.787,21.7489,21.7584,45600.0
2011-10-27 11:25:00,22.9,22.91,22.89,22.89,27000.0,21.7679,21.7775,21.7584,21.7584,27000.0
2011-10-27 11:30:00,22.9,22.98,22.9,22.98,31400.0,21.7679,21.844,21.7679,21.844,31400.0
2011-10-27 11:35:00,22.98,23.02,22.97,23.02,18400.0,21.844,21.882,21.8345,21.882,18400.0
2011-10-27 11:40:00,23.02,23.06,23.02,23.04,25400.0,21.882,21.92,21.882,21.901,25400.0
2011-10-27 11:45:00,23.05,23.05,23.0,23.0,31400.0,21.9105,21.9105,21.863,21.863,31400.0
2011-10-27 11:50:00,23.01,23.03,23.0,23.03,14600.0,21.8725,21.8915,21.863,21.8915,14600.0
2011-10-27 11:55:00,23.03,23.13,23.02,23.13,43600.0,21.8915,21.9866,21.882,21.9866,43600.0
2011-10-27 12:00:00,23.13,23.27,23.13,23.25,37200.0,21.9866,22.1197,21.9866,22.1006,37200.0
2011-10-27 12:05:00,23.26,23.26,23.2,23.22,33400.0,22.1101,22.1101,22.0531,22.0721,33400.0
2011-10-27 12:10:00,23.21,23.24,23.2,23.23,28800.0,22.0626,22.0911,22.0531,22.0816,28800.0
2011-10-27 12:15:00,23.23,23.25,23.23,23.25,24200.0,22.0816,22.1006,22.0816,22.1006,24200.0
2011-10-27 12:20:00,23.25,23.32,23.25,23.25,32000.0,22.1006,22.1672,22.1006,22.1006,32000.0
2011-10-27 12:25:00,23.26,23.34,23.25,23.33,22200.0,22.1101,22.1862,22.1006,22.1767,22200.0
2011-10-27 12:30:00,23.33,23.38,23.32,23.36,27200.0,22.1767,22.2242,22.1672,22.2052,27200.0
2011-10-27 12:35:00,23.36,23.36,23.32,23.33,19200.0,22.2052,22.2052,22.1672,22.1767,19200.0
2011-10-27 12:40:00,23.33,23.36,23.32,23.35,18600.0,22.1767,22.2052,22.1672,22.1957,18600.0
2011-10-27 12:45:00,23.35,23.36,23.34,23.35,21400.0,22.1957,22.2052,22.1862,22.1957,21400.0
2011-10-27 12:50:00,23.35,23.36,23.3,23.33,20400.0,22.1957,22.2052,22.1482,22.1767,20400.0
2011-10-27 12:55:00,23.33,23.39,23.33,23.37,14200.0,22.1767,22.2337,22.1767,22.2147,14200.0
2011-10-27 13:00:00,23.38,23.42,23.38,23.41,30400.0,22.2242,22.2622,22.2242,22.2527,30400.0
2011-10-27 13:05:00,23.41,23.41,23.36,23.36,26600.0,22.2527,22.2527,22.2052,22.2052,26600.0
2011-10-27 13:10:00,23.36,23.4,23.35,23.4,23400.0,22.2052,22.2432,22.1957,22.2432,23400.0
2011-10-27 13:15:00,23.4,23.48,23.4,23.48,54000.0,22.2432,22.3193,22.2432,22.3193,54000.0
2011-10-27 13:20:00,23.48,23.48,23.42,23.43,30000.0,22.3193,22.3193,22.2622,22.2717,30000.0
2011-10-27 13:25:00,23.43,23.44,23.41,23.43,20000.0,22.2717,22.2813,22.2527,22.2717,20000.0
2011-10-27 13:30:00,23.45,23.47,23.43,23.47,26400.0,22.2908,22.3098,22.2717,22.3098,26400.0
2011-10-27 13:35:00,23.47,23.55,23.46,23.55,20200.0,22.3098,22.3858,22.3003,22.3858,20200.0
2011-10-27 13:40:00,23.55,23.61,23.54,23.61,47800.0,22.3858,22.4428,22.3763,22.4428,47800.0
2011-10-27 13:45:00,23.61,23.64,23.57,23.58,33600.0,22.4428,22.4714,22.4048,22.4143,33600.0
2011-10-27 13:50:00,23.58,23.65,23.58,23.65,18200.0,22.4143,22.4809,22.4143,22.4809,18200.0
2011-10-27 13:55:00,23.65,23.67,23.62,23.67,19600.0,22.4809,22.4999,22.4524,22.4999,19600.0
2011-10-27 14:00:00,23.67,23.68,23.65,23.67,25200.0,22.4999,22.5094,22.4809,22.4999,25200.0
2011-10-27 14:05:00,23.67,23.68,23.6,23.6,32400.0,22.4999,22.5094,22.4333,22.4333,32400.0
2011-10-27 14:10:00,23.6,23.6,23.5,23.53,48200.0,22.4333,22.4333,22.3383,22.3668,48200.0
2011-10-27 14:15:00,23.54,23.58,23.53,23.57,30600.0,22.3763,22.4143,22.3668,22.4048,30600.0
2011-10-27 14:20:00,23.57,23.59,23.57,23.59,30600.0,22.4048,22.4238,22.4048,22.4238,30600.0
2011-10-27 14:25:00,23.59,23.59,23.57,23.59,35000.0,22.4238,22.4238,22.4048,22.4238,35000.0
2011-10-27 14:30:00,23.59,23.62,23.59,23.62,44200.0,22.4238,22.4524,22.4238,22.4524,44200.0
2011-10-27 14:35:00,23.63,23.68,23.61,23.68,35600.0,22.4619,22.5094,22.4428,22.5094,35600.0
2011-10-27 14:40:00,23.68,23.69,23.62,23.63,38000.0,22.5094,22.5189,22.4524,22.4619,38000.0
2011-10-27 14:45:00,23.62,23.65,23.6,23.61,40600.0,22.4524,22.4809,22.4333,22.4428,40600.0
2011-10-27 14:50:00,23.61,23.67,23.61,23.67,51200.0,22.4428,22.4999,22.4428,22.4999,51200.0
2011-10-27 14:55:00,23.66,23.68,23.58,23.6,105400.0,22.4904,22.5094,22.4143,22.4333,105400.0
2011-10-27 15:00:00,23.6,23.64,23.6,23.64,63800.0,22.4333,22.4714,22.4333,22.4714,63800.0
2011-10-27 15:05:00,23.64,23.7,23.64,23.7,60200.0,22.4714,22.5284,22.4714,22.5284,60200.0
2011-10-27 15:10:00,23.68,23.74,23.68,23.73,49000.0,22.5094,22.5664,22.5094,22.5569,49000.0
2011-10-27 15:15:00,23.73,23.77,23.73,23.77,83600.0,22.5569,22.5949,22.5569,22.5949,83600.0
2011-10-27 15:20:00,23.77,23.81,23.77,23.8,66600.0,22.5949,22.633,22.5949,22.6235,66600.0
2011-10-27 15:25:00,23.8,23.85,23.79,23.82,85600.0,22.6235,22.671,22.6139,22.6425,85600.0
2011-10-27 15:30:00,23.81,23.84,23.8,23.82,85600.0,22.633,22.6615,22.6235,22.6425,85600.0
2011-10-27 15:35:00,23.83,23.85,23.83,23.84,68400.0,22.652,22.671,22.652,22.6615,68400.0
2011-10-27 15:40:00,23.83,23.85,23.76,23.78,111000.0,22.652,22.671,22.5854,22.6044,111000.0
2011-10-27 15:45:00,23.78,23.78,23.59,23.61,129800.0,22.6044,22.6044,22.4238,22.4428,129800.0
2011-10-27 15:50:00,23.6,23.62,23.57,23.58,109600.0,22.4333,22.4524,22.4048,22.4143,109600.0
2011-10-27 15:55:00,23.59,23.7,23.56,23.68,211400.0,22.4238,22.5284,22.3953,22.5094,211400.0
2011-10-28 09:30:00,23.66,23.68,23.53,23.6,31200.0,22.4904,22.5094,22.3668,22.4333,31200.0
2011-10-28 09:35:00,23.57,23.68,23.53,23.68,21200.0,22.4048,22.5094,22.3668,22.5094,21200.0
2011-10-28 09:40:00,23.71,23.73,23.6,23.68,9600.0,22.5379,22.5569,22.4333,22.5094,9600.0
2011-10-28 09:45:00,23.68,23.7,23.47,23.47,9800.0,22.5094,22.5284,22.3098,22.3098,9800.0
2011-10-28 09:50:00,23.46,23.49,23.43,23.47,10000.0,22.3003,22.3288,22.2717,22.3098,10000.0
2011-10-28 09:55:00,23.49,23.55,23.41,23.45,6400.0,22.3288,22.3858,22.2527,22.2908,6400.0
2011-10-28 10:00:00,23.48,23.48,23.4,23.4,6400.0,22.3193,22.3193,22.2432,22.2432,6400.0
2011-10-28 10:05:00,23.4,23.41,23.33,23.41,11800.0,22.2432,22.2527,22.1767,22.2527,11800.0
2011-10-28 10:10:00,23.39,23.5,23.38,23.48,11000.0,22.2337,22.3383,22.2242,22.3193,11000.0
2011-10-28 10:15:00,23.44,23.5,23.42,23.5,11000.0,22.2813,22.3383,22.2622,22.3383,11000.0
2011-10-28 10:20:00,23.48,23.52,23.44,23.49,12600.0,22.3193,22.3573,22.2813,22.3288,12600.0
2011-10-28 10:25:00,23.49,23.53,23.48,23.5,9400.0,22.3288,22.3668,22.3193,22.3383,9400.0
2011-10-28 10:30:00,23.5,23.56,23.5,23.52,13000.0,22.3383,22.3953,22.3383,22.3573,13000.0
2011-10-28 10:35:00,23.53,23.57,23.52,23.52,7400.0,22.3668,22.4048,22.3573,22.3573,7400.0
2011-10-28 10:40:00,23.53,23.55,23.47,23.47,9600.0,22.3668,22.3858,22.3098,22.3098,9600.0
2011-10-28 10:45:00,23.47,23.48,23.43,23.47,5600.0,22.3098,22.3193,22.2717,22.3098,5600.0
2011-10-28 10:50:00,23.46,23.49,23.43,23.49,30400.0,22.3003,22.3288,22.2717,22.3288,30400.0
2011-10-28 10:55:00,23.5,23.61,23.5,23.58,21400.0,22.3383,22.4428,22.3383,22.4143,21400.0
2011-10-28 11:00:00,23.58,23.61,23.58,23.59,34800.0,22.4143,22.4428,22.4143,22.4238,34800.0
2011-10-28 11:05:00,23.59,23.6,23.58,23.58,19800.0,22.4238,22.4333,22.4143,22.4143,19800.0
2011-10-28 11:10:00,23.58,23.6,23.57,23.59,11200.0,22.4143,22.4333,22.4048,22.4238,11200.0
2011-10-28 11:15:00,23.59,23.59,23.53,23.54,10200.0,22.4238,22.4238,22.3668,22.3763,10200.0
2011-10-28 11:20:00,23.53,23.54,23.5,23.51,8800.0,22.3668,22.3763,22.3383,22.3478,8800.0
2011-10-28 11:25:00,23.5,23.55,23.5,23.53,7800.0,22.3383,22.3858,22.3383,22.3668,7800.0
2011-10-28 11:30:00,23.53,23.57,23.53,23.55,18000.0,22.3668,22.4048,22.3668,22.3858,18000.0
2011-10-28 11:35:00,23.55,23.55,23.5,23.5,31200.0,22.3858,22.3858,22.3383,22.3383,31200.0
2011-10-28 11:40:00,23.5,23.5,23.42,23.42,16200.0,22.3383,22.3383,22.2622,22.2622,16200.0
2011-10-28 11:45:00,23.42,23.44,23.39,23.41,17600.0,22.2622,22.2813,22.2337,22.2527,17600.0
2011-10-28 11:50:00,23.4,23.41,23.36,23.36,16800.0,22.2432,22.2527,22.2052,22.2052,16800.0
2011-10-28 11:55:00,23.35,23.39,23.34,23.39,23600.0,22.1957,22.2337,22.1862,22.2337,23600.0
2011-10-28 12:00:00,23.38,23.39,23.36,23.38,12000.0,22.2242,22.2337,22.2052,22.2242,12000.0
2011-10-28 12:05:00,23.37,23.41,23.37,23.38,11400.0,22.2147,22.2527,22.2147,22.2242,11400.0
2011-10-28 12:10:00,23.38,23.39,23.35,23.38,18200.0,22.2242,22.2337,22.1957,22.2242,18200.0
2011-10-28 12:15:00,23.38,23.38,23.32,23.33,12400.0,22.2242,22.2242,22.1672,22.1767,12400.0
2011-10-28 12:20:00,23.32,23.34,23.3,23.33,11800.0,22.1672,22.1862,22.1482,22.1767,11800.0
2011-10-28 12:25:00,23.31,23.32,23.27,23.29,10800.0,22.1577,22.1672,22.1197,22.1387,10800.0
2011-10-28 12:30:00,23.28,23.33,23.27,23.33,13600.0,22.1292,22.1767,22.1197,22.1767,13600.0
2011-10-28 12:35:00,23.32,23.35,23.28,23.28,14400.0,22.1672,22.1957,22.1292,22.1292,14400.0
2011-10-28 12:40:00,23.28,23.33,23.28,23.3,13000.0,22.1292,22.1767,22.1292,22.1482,13000.0
2011-10-28 12:45:00,23.29,23.36,23.29,23.35,11800.0,22.1387,22.2052,22.1387,22.1957,11800.0
2011-10-28 12:50:00,23.36,23.36,23.3,23.33,15400.0,22.2052,22.2052,22.1482,22.1767,15400.0
2011-10-28 12:55:00,23.33,23.36,23.33,23.36,9400.0,22.1767,22.2052,22.1767,22.2052,9400.0
2011-10-28 13:00:00,23.35,23.36,23.32,23.32,9800.0,22.1957,22.2052,22.1672,22.1672,9800.0
2011-10-28 13:05:00,23.32,23.32,23.25,23.27,32400.0,22.1672,22.1672,22.1006,22.1197,32400.0
2011-10-28 13:10:00,23.27,23.3,23.25,23.29,15000.0,22.1197,22.1482,22.1006,22.1387,15000.0
2011-10-28 13:15:00,23.27,23.34,23.27,23.34,11200.0,22.1197,22.1862,22.1197,22.1862,11200.0
2011-10-28 13:20:00,23.33,23.35,23.31,23.32,9400.0,22.1767,22.1957,22.1577,22.1672,9400.0
2011-10-28 13:25:00,23.33,23.36,23.31,23.32,14000.0,22.1767,22.2052,22.1577,22.1672,14000.0
2011-10-28 13:30:00,23.31,23.38,23.31,23.37,19800.0,22.1577,22.2242,22.1577,22.2147,19800.0
2011-10-28 13:35:00,23.36,23.4,23.33,23.33,12200.0,22.2052,22.2432,22.1767,22.1767,12200.0
2011-10-28 13:40:00,23.33,23.35,23.3,23.35,12200.0,22.1767,22.1957,22.1482,22.1957,12200.0
2011-10-28 13:45:00,23.35,23.36,23.28,23.31,14600.0,22.1957,22.2052,22.1292,22.1577,14600.0
2011-10-28 13:50:00,23.31,23.34,23.28,23.28,9600.0,22.1577,22.1862,22.1292,22.1292,9600.0
2011-10-28 13:55:00,23.29,23.32,23.29,23.3,10200.0,22.1387,22.1672,22.1387,22.1482,10200.0
2011-10-28 14:00:00,23.29,23.29,23.25,23.27,10800.0,22.1387,22.1387,22.1006,22.1197,10800.0
2011-10-28 14:05:00,23.26,23.26,23.21,23.24,16000.0,22.1101,22.1101,22.0626,22.0911,16000.0
2011-10-28 14:10:00,23.25,23.25,23.21,23.23,12800.0,22.1006,22.1006,22.0626,22.0816,12800.0
2011-10-28 14:15:00,23.25,23.25,23.2,23.21,12600.0,22.1006,22.1006,22.0531,22.0626,12600.0
2011-10-28 14:20:00,23.21,23.23,23.2,23.23,10400.0,22.0626,22.0816,22.0531,22.0816,10400.0
2011-10-28 14:25:00,23.23,23.27,23.23,23.25,13600.0,22.0816,22.1197,22.0816,22.1006,13600.0
2011-10-28 14:30:00,23.24,23.29,23.24,23.28,14800.0,22.0911,22.1387,22.0911,22.1292,14800.0
2011-10-28 14:35:00,23.29,23.29,23.24,23.25,20800.0,22.1387,22.1387,22.0911,22.1006,20800.0
2011-10-28 14:40:00,23.26,23.29,23.26,23.29,14600.0,22.1101,22.1387,22.1101,22.1387,14600.0
2011-10-28 14:45:00,23.29,23.29,23.25,23.27,14600.0,22.1387,22.1387,22.1006,22.1197,14600.0
2011-10-28 14:50:00,23.27,23.3,23.25,23.27,22400.0,22.1197,22.1482,22.1006,22.1197,22400.0
2011-10-28 14:55:00,23.27,23.27,23.23,23.25,16000.0,22.1197,22.1197,22.0816,22.1006,16000.0
2011-10-28 15:00:00,23.25,23.31,23.24,23.3,29800.0,22.1006,22.1577,22.0911,22.1482,29800.0
2011-10-28 15:05:00,23.31,23.36,23.31,23.36,22200.0,22.1577,22.2052,22.1577,22.2052,22200.0
2011-10-28 15:10:00,23.36,23.36,23.33,23.36,28200.0,22.2052,22.2052,22.1767,22.2052,28200.0
2011-10-28 15:15:00,23.36,23.37,23.33,23.33,22200.0,22.2052,22.2147,22.1767,22.1767,22200.0
2011-10-28 15:20:00,23.34,23.38,23.34,23.36,25800.0,22.1862,22.2242,22.1862,22.2052,25800.0
2011-10-28 15:25:00,23.36,23.39,23.35,23.38,24000.0,22.2052,22.2337,22.1957,22.2242,24000.0
2011-10-28 15:30:00,23.39,23.4,23.36,23.4,39000.0,22.2337,22.2432,22.2052,22.2432,39000.0
2011-10-28 15:35:00,23.4,23.43,23.37,23.42,43800.0,22.2432,22.2717,22.2147,22.2622,43800.0
2011-10-28 15:40:00,23.43,23.43,23.38,23.4,37400.0,22.2717,22.2717,22.2242,22.2432,37400.0
2011-10-28 15:45:00,23.4,23.43,23.39,23.43,65400.0,22.2432,22.2717,22.2337,22.2717,65400.0
2011-10-28 15:50:00,23.43,23.46,23.41,23.42,51400.0,22.2717,22.3003,22.2527,22.2622,51400.0
2011-10-28 15:55:00,23.42,23.43,23.4,23.42,112600.0,22.2622,22.2717,22.2432,22.2622,112600.0
2011-10-31 09:30:00,23.1,23.1,23.02,23.02,15800.0,21.9581,21.9581,21.882,21.882,15800.0
2011-10-31 09:35:00,23.02,23.09,22.9,23.0,22800.0,21.882,21.9486,21.7679,21.863,22800.0
2011-10-31 09:40:00,23.0,23.2,23.0,23.05,31400.0,21.863,22.0531,21.863,21.9105,31400.0
2011-10-31 09:45:00,23.08,23.18,23.03,23.18,18400.0,21.939,22.0341,21.8915,22.0341,18400.0
2011-10-31 09:50:00,23.16,23.28,23.12,23.28,15400.0,22.0151,22.1292,21.9771,22.1292,15400.0
2011-10-31 09:55:00,23.25,23.3,23.23,23.27,15600.0,22.1006,22.1482,22.0816,22.1197,15600.0
2011-10-31 10:00:00,23.26,23.27,23.22,23.23,9000.0,22.1101,22.1197,22.0721,22.0816,9000.0
2011-10-31 10:05:00,23.25,23.3,23.24,23.3,10200.0,22.1006,22.1482,22.0911,22.1482,10200.0
2011-10-31 10:10:00,23.29,23.32,23.25,23.25,9000.0,22.1387,22.1672,22.1006,22.1006,9000.0
2011-10-31 10:15:00,23.27,23.3,23.25,23.25,12000.0,22.1197,22.1482,22.1006,22.1006,12000.0
2011-10-31 10:20:00,23.25,23.27,23.2,23.27,29600.0,22.1006,22.1197,22.0531,22.1197,29600.0
2011-10-31 10:25:00,23.27,23.38,23.25,23.38,20800.0,22.1197,22.2242,22.1006,22.2242,20800.0
2011-10-31 10:30:00,23.36,23.38,23.34,23.37,19200.0,22.2052,22.2242,22.1862,22.2147,19200.0
2011-10-31 10:35:00,23.38,23.41,23.35,23.41,19200.0,22.2242,22.2527,22.1957,22.2527,19200.0
2011-10-31 10:40:00,23.42,23.44,23.38,23.38,14800.0,22.2622,22.2813,22.2242,22.2242,14800.0
2011-10-31 10:45:00,23.36,23.36,23.31,23.34,7200.0,22.2052,22.2052,22.1577,22.1862,7200.0
2011-10-31 10:50:00,23.35,23.4,23.34,23.34,5400.0,22.1957,22.2432,22.1862,22.1862,5400.0
2011-10-31 10:55:00,23.33,23.36,23.32,23.36,10400.0,22.1767,22.2052,22.1672,22.2052,10400.0
2011-10-31 11:00:00,23.35,23.39,23.33,23.34,10800.0,22.1957,22.2337,22.1767,22.1862,10800.0
2011-10-31 11:05:00,23.33,23.36,23.32,23.35,7400.0,22.1767,22.2052,22.1672,22.1957,7400.0
2011-10-31 11:10:00,23.36,23.38,23.35,23.35,7400.0,22.2052,22.2242,22.1957,22.1957,7400.0
2011-10-31 11:15:00,23.32,23.34,23.29,23.33,9800.0,22.1672,22.1862,22.1387,22.1767,9800.0
2011-10-31 11:20:00,23.34,23.34,23.3,23.31,7200.0,22.1862,22.1862,22.1482,22.1577,7200.0
2011-10-31 11:25:00,23.32,23.33,23.28,23.32,6000.0,22.1672,22.1767,22.1292,22.1672,6000.0
2011-10-31 11:30:00,23.3,23.38,23.3,23.38,6600.0,22.1482,22.2242,22.1482,22.2242,6600.0
2011-10-31 11:35:00,23.38,23.38,23.3,23.3,8800.0,22.2242,22.2242,22.1482,22.1482,8800.0
2011-10-31 11:40:00,23.31,23.33,23.3,23.32,5400.0,22.1577,22.1767,22.1482,22.1672,5400.0
2011-10-31 11:45:00,23.32,23.35,23.31,23.33,5800.0,22.1672,22.1957,22.1577,22.1767,5800.0
2011-10-31 11:50:00,23.34,23.34,23.31,23.31,6200.0,22.1862,22.1862,22.1577,22.1577,6200.0
2011-10-31 11:55:00,23.29,23.3,23.27,23.27,6600.0,22.1387,22.1482,22.1197,22.1197,6600.0
2011-10-31 12:00:00,23.26,23.31,23.25,23.26,35000.0,22.1101,22.1577,22.1006,22.1101,35000.0
2011-10-31 12:05:00,23.26,23.26,23.23,23.24,10200.0,22.1101,22.1101,22.0816,22.0911,10200.0
2011-10-31 12:10:00,23.24,23.28,23.24,23.25,10000.0,22.0911,22.1292,22.0911,22.1006,10000.0
2011-10-31 12:15:00,23.25,23.25,23.2,23.21,5400.0,22.1006,22.1006,22.0531,22.0626,5400.0
2011-10-31 12:20:00,23.22,23.25,23.21,23.22,10000.0,22.0721,22.1006,22.0626,22.0721,10000.0
2011-10-31 12:25:00,23.22,23.24,23.14,23.14,6400.0,22.0721,22.0911,21.9961,21.9961,6400.0
2011-10-31 12:30:00,23.14,23.16,23.14,23.16,11000.0,21.9961,22.0151,21.9961,22.0151,11000.0
2011-10-31 12:35:00,23.15,23.16,23.11,23.13,13800.0,22.0056,22.0151,21.9676,21.9866,13800.0
2011-10-31 12:40:00,23.13,23.15,23.1,23.15,20800.0,21.9866,22.0056,21.9581,22.0056,20800.0
2011-10-31 12:45:00,23.15,23.16,23.11,23.12,9000.0,22.0056,22.0151,21.9676,21.9771,9000.0
2011-10-31 12:50:00,23.13,23.14,23.11,23.13,4600.0,21.9866,21.9961,21.9676,21.9866,4600.0
2011-10-31 12:55:00,23.14,23.14,23.11,23.14,5800.0,21.9961,21.9961,21.9676,21.9961,5800.0
2011-10-31 13:00:00,23.14,23.18,23.13,23.17,10400.0,21.9961,22.0341,21.9866,22.0246,10400.0
2011-10-31 13:05:00,23.15,23.15,23.12,23.14,9400.0,22.0056,22.0056,21.9771,21.9961,9400.0
2011-10-31 13:10:00,23.12,23.16,23.12,23.15,8800.0,21.9771,22.0151,21.9771,22.0056,8800.0
2011-10-31 13:15:00,23.15,23.16,23.13,23.13,2200.0,22.0056,22.0151,21.9866,21.9866,2200.0
2011-10-31 13:20:00,23.12,23.14,23.11,23.11,5000.0,21.9771,21.9961,21.9676,21.9676,5000.0
2011-10-31 13:25:00,23.11,23.13,23.11,23.12,9000.0,21.9676,21.9866,21.9676,21.9771,9000.0
2011-10-31 13:30:00,23.11,23.15,23.1,23.13,14400.0,21.9676,22.0056,21.9581,21.9866,14400.0
2011-10-31 13:35:00,23.13,23.24,23.13,23.24,9600.0,21.9866,22.0911,21.9866,22.0911,9600.0
2011-10-31 13:40:00,23.24,23.3,23.24,23.3,11400.0,22.0911,22.1482,22.0911,22.1482,11400.0
2011-10-31 13:45:00,23.3,23.32,23.29,23.31,7400.0,22.1482,22.1672,22.1387,22.1577,7400.0
2011-10-31 13:50:00,23.32,23.33,23.28,23.28,8600.0,22.1672,22.1767,22.1292,22.1292,8600.0
2011-10-31 13:55:00,23.28,23.29,23.25,23.29,8000.0,22.1292,22.1387,22.1006,22.1387,8000.0
2011-10-31 14:00:00,23.27,23.29,23.25,23.28,7400.0,22.1197,22.1387,22.1006,22.1292,7400.0
2011-10-31 14:05:00,23.27,23.29,23.23,23.24,10200.0,22.1197,22.1387,22.0816,22.0911,10200.0
2011-10-31 14:10:00,23.25,23.26,23.22,23.22,5000.0,22.1006,22.1101,22.0721,22.0721,5000.0
2011-10-31 14:15:00,23.21,23.22,23.17,23.18,8600.0,22.0626,22.0721,22.0246,22.0341,8600.0
2011-10-31 14:20:00,23.18,23.21,23.15,23.15,19200.0,22.0341,22.0626,22.0056,22.0056,19200.0
2011-10-31 14:25:00,23.15,23.17,23.14,23.17,9000.0,22.0056,22.0246,21.9961,22.0246,9000.0
2011-10-31 14:30:00,23.16,23.18,23.14,23.17,14800.0,22.0151,22.0341,21.9961,22.0246,14800.0
2011-10-31 14:35:00,23.17,23.17,23.13,23.14,16800.0,22.0246,22.0246,21.9866,21.9961,16800.0
2011-10-31 14:40:00,23.15,23.17,23.14,23.15,13800.0,22.0056,22.0246,21.9961,22.0056,13800.0
2011-10-31 14:45:00,23.15,23.17,23.13,23.17,17800.0,22.0056,22.0246,21.9866,22.0246,17800.0
2011-10-31 14:50:00,23.17,23.22,23.17,23.22,20800.0,22.0246,22.0721,22.0246,22.0721,20800.0
2011-10-31 14:55:00,23.22,23.25,23.22,23.24,16800.0,22.0721,22.1006,22.0721,22.0911,16800.0
2011-10-31 15:00:00,23.24,23.24,23.18,23.18,20400.0,22.0911,22.0911,22.0341,22.0341,20400.0
2011-10-31 15:05:00,23.18,23.2,23.15,23.16,22800.0,22.0341,22.0531,22.0056,22.0151,22800.0
2011-10-31 15:10:00,23.15,23.2,23.15,23.17,25400.0,22.0056,22.0531,22.0056,22.0246,25400.0
2011-10-31 15:15:00,23.17,23.17,23.09,23.1,31400.0,22.0246,22.0246,21.9486,21.9581,31400.0
2011-10-31 15:20:00,23.09,23.1,23.05,23.07,32000.0,21.9486,21.9581,21.9105,21.9295,32000.0
2011-10-31 15:25:00,23.07,23.08,23.0,23.0,26600.0,21.9295,21.939,21.863,21.863,26600.0
2011-10-31 15:30:00,23.0,23.04,22.99,23.04,56000.0,21.863,21.901,21.8535,21.901,56000.0
2011-10-31 15:35:00,23.04,23.07,23.0,23.02,28800.0,21.901,21.9295,21.863,21.882,28800.0
2011-10-31 15:40:00,23.02,23.07,23.0,23.05,109200.0,21.882,21.9295,21.863,21.9105,109200.0
2011-10-31 15:45:00,23.05,23.09,23.03,23.06,96000.0,21.9105,21.9486,21.8915,21.92,96000.0
2011-10-31 15:50:00,23.06,23.09,23.03,23.07,78600.0,21.92,21.9486,21.8915,21.9295,78600.0
2011-10-31 15:55:00,23.07,23.09,22.95,22.95,204800.0,21.9295,21.9486,21.8155,21.8155,204800.0
2011-11-01 09:30:00,22.57,22.58,22.39,22.44,18400.0,21.4543,21.4638,21.2832,21.3307,18400.0
2011-11-01 09:35:00,22.46,22.58,22.42,22.44,47600.0,21.3497,21.4638,21.3117,21.3307,47600.0
2011-11-01 09:40:00,22.44,22.57,22.44,22.48,22600.0,21.3307,21.4543,21.3307,21.3687,22600.0
2011-11-01 09:45:00,22.51,22.57,22.5,22.52,21000.0,21.3972,21.4543,21.3877,21.4067,21000.0
2011-11-01 09:50:00,22.52,22.56,22.5,22.5,15800.0,21.4067,21.4448,21.3877,21.3877,15800.0
2011-11-01 09:55:00,22.51,22.58,22.49,22.56,21000.0,21.3972,21.4638,21.3782,21.4448,21000.0
2011-11-01 10:00:00,22.55,22.66,22.46,22.66,51000.0,21.4352,21.5398,21.3497,21.5398,51000.0
2011-11-01 10:05:00,22.65,22.67,22.61,22.66,18800.0,21.5303,21.5493,21.4923,21.5398,18800.0
2011-11-01 10:10:00,22.64,22.7,22.61,22.68,17400.0,21.5208,21.5778,21.4923,21.5588,17400.0
2011-11-01 10:15:00,22.68,22.69,22.59,22.61,15200.0,21.5588,21.5683,21.4733,21.4923,15200.0
2011-11-01 10:20:00,22.59,22.61,22.54,22.61,16600.0,21.4733,21.4923,21.4257,21.4923,16600.0
2011-11-01 10:25:00,22.6,22.71,22.59,22.68,15200.0,21.4828,21.5873,21.4733,21.5588,15200.0
2011-11-01 10:30:00,22.67,22.71,22.61,22.71,16800.0,21.5493,21.5873,21.4923,21.5873,16800.0
2011-11-01 10:35:00,22.72,22.74,22.7,22.72,14400.0,21.5968,21.6159,21.5778,21.5968,14400.0
2011-11-01 10:40:00,22.72,22.77,22.72,22.74,22400.0,21.5968,21.6444,21.5968,21.6159,22400.0
2011-11-01 10:45:00,22.75,22.77,22.73,22.74,18000.0,21.6254,21.6444,21.6063,21.6159,18000.0
2011-11-01 10:50:00,22.75,22.75,22.7,22.72,18000.0,21.6254,21.6254,21.5778,21.5968,18000.0
2011-11-01 10:55:00,22.71,22.75,22.67,22.67,26200.0,21.5873,21.6254,21.5493,21.5493,26200.0
2011-11-01 11:00:00,22.67,22.71,22.66,22.66,53800.0,21.5493,21.5873,21.5398,21.5398,53800.0
2011-11-01 11:05:00,22.66,22.73,22.66,22.72,25400.0,21.5398,21.6063,21.5398,21.5968,25400.0
2011-11-01 11:10:00,22.72,22.77,22.71,22.74,13800.0,21.5968,21.6444,21.5873,21.6159,13800.0
2011-11-01 11:15:00,22.74,22.76,22.71,22.75,11800.0,21.6159,21.6349,21.5873,21.6254,11800.0
2011-11-01 11:20:00,22.75,22.78,22.66,22.68,34000.0,21.6254,21.6539,21.5398,21.5588,34000.0
2011-11-01 11:25:00,22.68,22.71,22.58,22.61,22000.0,21.5588,21.5873,21.4638,21.4923,22000.0
2011-11-01 11:30:00,22.59,22.65,22.59,22.59,43400.0,21.4733,21.5303,21.4733,21.4733,43400.0
2011-11-01 11:35:00,22.59,22.64,22.53,22.53,32400.0,21.4733,21.5208,21.4162,21.4162,32400.0
2011-11-01 11:40:00,22.52,22.57,22.52,22.53,23400.0,21.4067,21.4543,21.4067,21.4162,23400.0
2011-11-01 11:45:00,22.54,22.58,22.52,22.54,32400.0,21.4257,21.4638,21.4067,21.4257,32400.0
2011-11-01 11:50:00,22.55,22.55,22.49,22.55,22400.0,21.4352,21.4352,21.3782,21.4352,22400.0
2011-11-01 11:55:00,22.55,22.56,22.5,22.5,17200.0,21.4352,21.4448,21.3877,21.3877,17200.0
2011-11-01 12:00:00,22.5,22.5,22.41,22.45,31600.0,21.3877,21.3877,21.3022,21.3402,31600.0
2011-11-01 12:05:00,22.45,22.52,22.43,22.49,21600.0,21.3402,21.4067,21.3212,21.3782,21600.0
2011-11-01 12:10:00,22.47,22.53,22.47,22.5,14000.0,21.3592,21.4162,21.3592,21.3877,14000.0
2011-11-01 12:15:00,22.5,22.5,22.43,22.45,21800.0,21.3877,21.3877,21.3212,21.3402,21800.0
2011-11-01 12:20:00,22.43,22.44,22.39,22.43,36400.0,21.3212,21.3307,21.2832,21.3212,36400.0
2011-11-01 12:25:00,22.43,22.48,22.4,22.4,12200.0,21.3212,21.3687,21.2927,21.2927,12200.0
2011-11-01 12:30:00,22.41,22.46,22.36,22.43,20400.0,21.3022,21.3497,21.2546,21.3212,20400.0
2011-11-01 12:35:00,22.45,22.51,22.43,22.5,18200.0,21.3402,21.3972,21.3212,21.3877,18200.0
2011-11-01 12:40:00,22.49,22.5,22.38,22.38,23200.0,21.3782,21.3877,21.2737,21.2737,23200.0
2011-11-01 12:45:00,22.39,22.41,22.36,22.36,12800.0,21.2832,21.3022,21.2546,21.2546,12800.0
2011-11-01 12:50:00,22.36,22.39,22.34,22.36,12600.0,21.2546,21.2832,21.2356,21.2546,12600.0
2011-11-01 12:55:00,22.36,22.39,22.35,22.35,12200.0,21.2546,21.2832,21.2451,21.2451,12200.0
2011-11-01 13:00:00,22.34,22.34,22.31,22.32,14200.0,21.2356,21.2356,21.2071,21.2166,14200.0
2011-11-01 13:05:00,22.32,22.38,22.32,22.34,16800.0,21.2166,21.2737,21.2166,21.2356,16800.0
2011-11-01 13:10:00,22.34,22.38,22.32,22.36,12800.0,21.2356,21.2737,21.2166,21.2546,12800.0
2011-11-01 13:15:00,22.36,22.4,22.34,22.35,14200.0,21.2546,21.2927,21.2356,21.2451,14200.0
2011-11-01 13:20:00,22.35,22.35,22.29,22.31,7000.0,21.2451,21.2451,21.1881,21.2071,7000.0
2011-11-01 13:25:00,22.32,22.47,22.31,22.46,18600.0,21.2166,21.3592,21.2071,21.3497,18600.0
2011-11-01 13:30:00,22.47,22.49,22.41,22.45,29800.0,21.3592,21.3782,21.3022,21.3402,29800.0
2011-11-01 13:35:00,22.48,22.5,22.44,22.45,17000.0,21.3687,21.3877,21.3307,21.3402,17000.0
2011-11-01 13:40:00,22.45,22.53,22.45,22.52,18800.0,21.3402,21.4162,21.3402,21.4067,18800.0
2011-11-01 13:45:00,22.53,22.58,22.5,22.56,19000.0,21.4162,21.4638,21.3877,21.4448,19000.0
2011-11-01 13:50:00,22.56,22.61,22.5,22.53,15600.0,21.4448,21.4923,21.3877,21.4162,15600.0
2011-11-01 13:55:00,22.5,22.5,22.41,22.43,15600.0,21.3877,21.3877,21.3022,21.3212,15600.0
2011-11-01 14:00:00,22.43,22.49,22.41,22.44,19000.0,21.3212,21.3782,21.3022,21.3307,19000.0
2011-11-01 14:05:00,22.43,22.56,22.43,22.56,32400.0,21.3212,21.4448,21.3212,21.4448,32400.0
2011-11-01 14:10:00,22.56,22.6,22.52,22.6,23600.0,21.4448,21.4828,21.4067,21.4828,23600.0
2011-11-01 14:15:00,22.6,22.61,22.53,22.58,22000.0,21.4828,21.4923,21.4162,21.4638,22000.0
2011-11-01 14:20:00,22.58,22.62,22.56,22.61,40600.0,21.4638,21.5018,21.4448,21.4923,40600.0
2011-11-01 14:25:00,22.63,22.64,22.56,22.57,29800.0,21.5113,21.5208,21.4448,21.4543,29800.0
2011-11-01 14:30:00,22.56,22.56,22.53,22.55,21400.0,21.4448,21.4448,21.4162,21.4352,21400.0
2011-11-01 14:35:00,22.55,22.55,22.47,22.47,27800.0,21.4352,21.4352,21.3592,21.3592,27800.0
2011-11-01 14:40:00,22.47,22.53,22.46,22.52,31400.0,21.3592,21.4162,21.3497,21.4067,31400.0
2011-11-01 14:45:00,22.52,22.56,22.5,22.5,25400.0,21.4067,21.4448,21.3877,21.3877,25400.0
2011-11-01 14:50:00,22.5,22.55,22.43,22.46,31400.0,21.3877,21.4352,21.3212,21.3497,31400.0
2011-11-01 14:55:00,22.45,22.48,22.42,22.47,48000.0,21.3402,21.3687,21.3117,21.3592,48000.0
2011-11-01 15:00:00,22.48,22.49,22.39,22.41,49200.0,21.3687,21.3782,21.2832,21.3022,49200.0
2011-11-01 15:05:00,22.42,22.44,22.38,22.43,56200.0,21.3117,21.3307,21.2737,21.3212,56200.0
2011-11-01 15:10:00,22.43,22.5,22.42,22.48,35200.0,21.3212,21.3877,21.3117,21.3687,35200.0
2011-11-01 15:15:00,22.49,22.49,22.4,22.45,36400.0,21.3782,21.3782,21.2927,21.3402,36400.0
2011-11-01 15:20:00,22.45,22.46,22.38,22.39,49800.0,21.3402,21.3497,21.2737,21.2832,49800.0
2011-11-01 15:25:00,22.4,22.45,22.4,22.45,52200.0,21.2927,21.3402,21.2927,21.3402,52200.0
2011-11-01 15:30:00,22.44,22.51,22.42,22.49,107000.0,21.3307,21.3972,21.3117,21.3782,107000.0
2011-11-01 15:35:00,22.5,22.58,22.5,22.58,73200.0,21.3877,21.4638,21.3877,21.4638,73200.0
2011-11-01 15:40:00,22.58,22.58,22.42,22.44,79000.0,21.4638,21.4638,21.3117,21.3307,79000.0
2011-11-01 15:45:00,22.45,22.47,22.41,22.44,170000.0,21.3402,21.3592,21.3022,21.3307,170000.0
2011-11-01 15:50:00,22.43,22.45,22.41,22.45,146200.0,21.3212,21.3402,21.3022,21.3402,146200.0
2011-11-01 15:55:00,22.44,22.48,22.43,22.45,266200.0,21.3307,21.3687,21.3212,21.3402,266200.0
2011-11-02 09:30:00,22.75,22.87,22.71,22.87,19600.0,21.6254,21.7394,21.5873,21.7394,19600.0
2011-11-02 09:35:00,22.86,22.86,22.72,22.72,7400.0,21.7299,21.7299,21.5968,21.5968,7400.0
2011-11-02 09:40:00,22.72,22.81,22.68,22.81,22000.0,21.5968,21.6824,21.5588,21.6824,22000.0
2011-11-02 09:45:00,22.79,22.8,22.71,22.71,10400.0,21.6634,21.6729,21.5873,21.5873,10400.0
2011-11-02 09:50:00,22.68,22.76,22.68,22.74,24600.0,21.5588,21.6349,21.5588,21.6159,24600.0
2011-11-02 09:55:00,22.75,22.81,22.74,22.81,33000.0,21.6254,21.6824,21.6159,21.6824,33000.0
2011-11-02 10:00:00,22.82,22.83,22.75,22.75,15000.0,21.6919,21.7014,21.6254,21.6254,15000.0
2011-11-02 10:05:00,22.75,22.81,22.72,22.81,35800.0,21.6254,21.6824,21.5968,21.6824,35800.0
2011-11-02 10:10:00,22.82,22.85,22.78,22.85,16000.0,21.6919,21.7204,21.6539,21.7204,16000.0
2011-11-02 10:15:00,22.86,22.86,22.8,22.81,16600.0,21.7299,21.7299,21.6729,21.6824,16600.0
2011-11-02 10:20:00,22.8,22.8,22.76,22.78,8200.0,21.6729,21.6729,21.6349,21.6539,8200.0
2011-11-02 10:25:00,22.78,22.82,22.78,22.81,24000.0,21.6539,21.6919,21.6539,21.6824,24000.0
2011-11-02 10:30:00,22.8,22.85,22.79,22.81,12800.0,21.6729,21.7204,21.6634,21.6824,12800.0
2011-11-02 10:35:00,22.81,22.89,22.81,22.87,12400.0,21.6824,21.7584,21.6824,21.7394,12400.0
2011-11-02 10:40:00,22.86,22.91,22.86,22.9,11400.0,21.7299,21.7775,21.7299,21.7679,11400.0
2011-11-02 10:45:00,22.9,22.92,22.88,22.92,19400.0,21.7679,21.787,21.7489,21.787,19400.0
2011-11-02 10:50:00,22.92,23.04,22.92,23.01,32000.0,21.787,21.901,21.787,21.8725,32000.0
2011-11-02 10:55:00,23.01,23.06,23.01,23.04,23600.0,21.8725,21.92,21.8725,21.901,23600.0
2011-11-02 11:00:00,23.05,23.07,23.03,23.04,23400.0,21.9105,21.9295,21.8915,21.901,23400.0
2011-11-02 11:05:00,23.02,23.05,23.02,23.04,13000.0,21.882,21.9105,21.882,21.901,13000.0
2011-11-02 11:10:00,23.03,23.03,22.98,23.01,8400.0,21.8915,21.8915,21.844,21.8725,8400.0
2011-11-02 11:15:00,23.0,23.07,23.0,23.06,13200.0,21.863,21.9295,21.863,21.92,13200.0
2011-11-02 11:20:00,23.06,23.09,23.03,23.09,12800.0,21.92,21.9486,21.8915,21.9486,12800.0
2011-11-02 11:25:00,23.08,23.1,23.07,23.1,26800.0,21.939,21.9581,21.9295,21.9581,26800.0
2011-11-02 11:30:00,23.11,23.11,23.08,23.1,22000.0,21.9676,21.9676,21.939,21.9581,22000.0
2011-11-02 11:35:00,23.1,23.1,23.08,23.1,14400.0,21.9581,21.9581,21.939,21.9581,14400.0
2011-11-02 11:40:00,23.1,23.11,23.07,23.07,21400.0,21.9581,21.9676,21.9295,21.9295,21400.0
2011-11-02 11:45:00,23.07,23.08,23.04,23.04,11400.0,21.9295,21.939,21.901,21.901,11400.0
2011-11-02 11:50:00,23.04,23.04,22.98,22.99,17600.0,21.901,21.901,21.844,21.8535,17600.0
2011-11-02 11:55:00,22.99,23.09,22.99,23.07,15600.0,21.8535,21.9486,21.8535,21.9295,15600.0
2011-11-02 12:00:00,23.07,23.08,23.05,23.06,16400.0,21.9295,21.939,21.9105,21.92,16400.0
2011-11-02 12:05:00,23.05,23.05,23.0,23.0,7800.0,21.9105,21.9105,21.863,21.863,7800.0
2011-11-02 12:10:00,23.0,23.0,22.95,22.95,16600.0,21.863,21.863,21.8155,21.8155,16600.0
2011-11-02 12:15:00,22.94,22.97,22.93,22.95,13800.0,21.806,21.8345,21.7965,21.8155,13800.0
2011-11-02 12:20:00,22.97,23.0,22.95,22.97,12800.0,21.8345,21.863,21.8155,21.8345,12800.0
2011-11-02 12:25:00,22.97,23.0,22.96,23.0,8000.0,21.8345,21.863,21.825,21.863,8000.0
2011-11-02 12:30:00,23.01,23.04,22.97,22.99,13000.0,21.8725,21.901,21.8345,21.8535,13000.0
2011-11-02 12:35:00,22.99,23.03,22.97,23.02,14400.0,21.8535,21.8915,21.8345,21.882,14400.0
2011-11-02 12:40:00,23.03,23.05,22.98,23.0,16000.0,21.8915,21.9105,21.844,21.863,16000.0
2011-11-02 12:45:00,23.0,23.02,22.97,23.0,14400.0,21.863,21.882,21.8345,21.863,14400.0
2011-11-02 12:50:00,22.99,23.03,22.99,23.03,13200.0,21.8535,21.8915,21.8535,21.8915,13200.0
2011-11-02 12:55:00,23.03,23.04,22.95,22.95,14200.0,21.8915,21.901,21.8155,21.8155,14200.0
2011-11-02 13:00:00,22.96,22.96,22.85,22.87,27400.0,21.825,21.825,21.7204,21.7394,27400.0
2011-11-02 13:05:00,22.86,22.88,22.84,22.84,12400.0,21.7299,21.7489,21.7109,21.7109,12400.0
2011-11-02 13:10:00,22.84,22.89,22.83,22.84,15200.0,21.7109,21.7584,21.7014,21.7109,15200.0
2011-11-02 13:15:00,22.84,22.84,22.81,22.82,11400.0,21.7109,21.7109,21.6824,21.6919,11400.0
2011-11-02 13:20:00,22.81,22.83,22.79,22.81,21600.0,21.6824,21.7014,21.6634,21.6824,21600.0
2011-11-02 13:25:00,22.81,22.86,22.81,22.86,18200.0,21.6824,21.7299,21.6824,21.7299,18200.0
2011-11-02 13:30:00,22.85,22.86,22.83,22.86,23000.0,21.7204,21.7299,21.7014,21.7299,23000.0
2011-11-02 13:35:00,22.86,22.88,22.85,22.86,12000.0,21.7299,21.7489,21.7204,21.7299,12000.0
2011-11-02 13:40:00,22.86,22.89,22.84,22.88,10200.0,21.7299,21.7584,21.7109,21.7489,10200.0
2011-11-02 13:45:00,22.89,22.92,22.88,22.91,11200.0,21.7584,21.787,21.7489,21.7775,11200.0
2011-11-02 13:50:00,22.91,22.92,22.85,22.85,22800.0,21.7775,21.787,21.7204,21.7204,22800.0
2011-11-02 13:55:00,22.84,22.88,22.84,22.86,19000.0,21.7109,21.7489,21.7109,21.7299,19000.0
2011-11-02 14:00:00,22.86,22.9,22.81,22.89,22600.0,21.7299,21.7679,21.6824,21.7584,22600.0
2011-11-02 14:05:00,22.89,22.9,22.82,22.82,24600.0,21.7584,21.7679,21.6919,21.6919,24600.0
2011-11-02 14:10:00,22.81,22.83,22.8,22.81,24000.0,21.6824,21.7014,21.6729,21.6824,24000.0
2011-11-02 14:15:00,22.81,22.85,22.79,22.8,22200.0,21.6824,21.7204,21.6634,21.6729,22200.0
2011-11-02 14:20:00,22.8,22.84,22.77,22.77,23400.0,21.6729,21.7109,21.6444,21.6444,23400.0
2011-11-02 14:25:00,22.77,22.82,22.77,22.81,24800.0,21.6444,21.6919,21.6444,21.6824,24800.0
2011-11-02 14:30:00,22.81,22.83,22.79,22.83,28000.0,21.6824,21.7014,21.6634,21.7014,28000.0
2011-11-02 14:35:00,22.83,22.86,22.83,22.83,28200.0,21.7014,21.7299,21.7014,21.7014,28200.0
2011-11-02 14:40:00,22.83,22.85,22.8,22.83,29400.0,21.7014,21.7204,21.6729,21.7014,29400.0
2011-11-02 14:45:00,22.83,22.88,22.82,22.86,21800.0,21.7014,21.7489,21.6919,21.7299,21800.0
2011-11-02 14:50:00,22.86,22.89,22.85,22.87,20600.0,21.7299,21.7584,21.7204,21.7394,20600.0
2011-11-02 14:55:00,22.87,22.92,22.87,22.9,23000.0,21.7394,21.787,21.7394,21.7679,23000.0
2011-11-02 15:00:00,22.9,22.95,22.89,22.93,53200.0,21.7679,21.8155,21.7584,21.7965,53200.0
2011-11-02 15:05:00,22.93,23.0,22.93,22.97,63600.0,21.7965,21.863,21.7965,21.8345,63600.0
2011-11-02 15:10:00,22.97,22.99,22.94,22.97,57600.0,21.8345,21.8535,21.806,21.8345,57600.0
2011-11-02 15:15:00,22.97,23.04,22.97,23.03,49800.0,21.8345,21.901,21.8345,21.8915,49800.0
2011-11-02 15:20:00,23.04,23.09,23.03,23.08,49000.0,21.901,21.9486,21.8915,21.939,49000.0
2011-11-02 15:25:00,23.08,23.09,22.99,23.01,60200.0,21.939,21.9486,21.8535,21.8725,60200.0
2011-11-02 15:30:00,23.01,23.04,22.9,22.93,58600.0,21.8725,21.901,21.7679,21.7965,58600.0
2011-11-02 15:35:00,22.92,23.0,22.92,22.98,56200.0,21.787,21.863,21.787,21.844,56200.0
2011-11-02 15:40:00,22.98,23.0,22.93,22.95,76800.0,21.844,21.863,21.7965,21.8155,76800.0
2011-11-02 15:45:00,22.95,22.98,22.93,22.95,88200.0,21.8155,21.844,21.7965,21.8155,88200.0
2011-11-02 15:50:00,22.95,23.04,22.94,23.03,93800.0,21.8155,21.901,21.806,21.8915,93800.0
2011-11-02 15:55:00,23.03,23.09,23.03,23.07,153200.0,21.8915,21.9486,21.8915,21.9295,153200.0
2011-11-03 09:30:00,23.44,23.44,23.15,23.15,16600.0,22.2813,22.2813,22.0056,22.0056,16600.0
2011-11-03 09:35:00,23.13,23.25,23.13,23.25,6800.0,21.9866,22.1006,21.9866,22.1006,6800.0
2011-11-03 09:40:00,23.24,23.25,23.16,23.16,6400.0,22.0911,22.1006,22.0151,22.0151,6400.0
2011-11-03 09:45:00,23.17,23.17,23.09,23.09,10200.0,22.0246,22.0246,21.9486,21.9486,10200.0
2011-11-03 09:50:00,23.09,23.09,22.98,22.98,14600.0,21.9486,21.9486,21.844,21.844,14600.0
2011-11-03 09:55:00,22.97,23.03,22.96,23.02,15600.0,21.8345,21.8915,21.825,21.882,15600.0
2011-11-03 10:00:00,23.02,23.02,22.81,22.85,22400.0,21.882,21.882,21.6824,21.7204,22400.0
2011-11-03 10:05:00,22.86,22.93,22.83,22.92,14200.0,21.7299,21.7965,21.7014,21.787,14200.0
2011-11-03 10:10:00,22.93,22.95,22.86,22.95,13400.0,21.7965,21.8155,21.7299,21.8155,13400.0
2011-11-03 10:15:00,22.95,23.01,22.95,23.01,12400.0,21.8155,21.8725,21.8155,21.8725,12400.0
2011-11-03 10:20:00,23.02,23.02,22.95,22.95,9400.0,21.882,21.882,21.8155,21.8155,9400.0
2011-11-03 10:25:00,22.95,23.04,22.95,22.98,15800.0,21.8155,21.901,21.8155,21.844,15800.0
2011-11-03 10:30:00,22.98,23.03,22.95,22.99,12200.0,21.844,21.8915,21.8155,21.8535,12200.0
2011-11-03 10:35:00,22.98,22.98,22.93,22.96,13800.0,21.844,21.844,21.7965,21.825,13800.0
2011-11-03 10:40:00,22.96,23.16,22.96,23.14,33800.0,21.825,22.0151,21.825,21.9961,33800.0
2011-11-03 10:45:00,23.16,23.18,23.12,23.14,17400.0,22.0151,22.0341,21.9771,21.9961,17400.0
2011-11-03 10:50:00,23.14,23.14,23.06,23.1,16400.0,21.9961,21.9961,21.92,21.9581,16400.0
2011-11-03 10:55:00,23.11,23.14,23.09,23.09,22400.0,21.9676,21.9961,21.9486,21.9486,22400.0
2011-11-03 11:00:00,23.09,23.12,23.03,23.03,14200.0,21.9486,21.9771,21.8915,21.8915,14200.0
2011-11-03 11:05:00,23.04,23.09,23.03,23.03,8600.0,21.901,21.9486,21.8915,21.8915,8600.0
2011-11-03 11:10:00,23.04,23.13,23.04,23.12,15800.0,21.901,21.9866,21.901,21.9771,15800.0
2011-11-03 11:15:00,23.12,23.21,23.11,23.2,20000.0,21.9771,22.0626,21.9676,22.0531,20000.0
2011-11-03 11:20:00,23.21,23.32,23.2,23.32,31600.0,22.0626,22.1672,22.0531,22.1672,31600.0
2011-11-03 11:25:00,23.33,23.35,23.3,23.32,12400.0,22.1767,22.1957,22.1482,22.1672,12400.0
2011-11-03 11:30:00,23.33,23.34,23.29,23.3,13800.0,22.1767,22.1862,22.1387,22.1482,13800.0
2011-11-03 11:35:00,23.31,23.31,23.24,23.24,11600.0,22.1577,22.1577,22.0911,22.0911,11600.0
2011-11-03 11:40:00,23.24,23.25,23.21,23.23,15200.0,22.0911,22.1006,22.0626,22.0816,15200.0
2011-11-03 11:45:00,23.24,23.26,23.21,23.26,10200.0,22.0911,22.1101,22.0626,22.1101,10200.0
2011-11-03 11:50:00,23.27,23.29,23.24,23.25,8400.0,22.1197,22.1387,22.0911,22.1006,8400.0
2011-11-03 11:55:00,23.25,23.25,23.15,23.15,13000.0,22.1006,22.1006,22.0056,22.0056,13000.0
2011-11-03 12:00:00,23.15,23.17,23.14,23.14,21200.0,22.0056,22.0246,21.9961,21.9961,21200.0
2011-11-03 12:05:00,23.15,23.18,23.14,23.17,17400.0,22.0056,22.0341,21.9961,22.0246,17400.0
2011-11-03 12:10:00,23.17,23.19,23.14,23.15,22400.0,22.0246,22.0436,21.9961,22.0056,22400.0
2011-11-03 12:15:00,23.16,23.18,23.15,23.16,20600.0,22.0151,22.0341,22.0056,22.0151,20600.0
2011-11-03 12:20:00,23.17,23.2,23.17,23.18,11000.0,22.0246,22.0531,22.0246,22.0341,11000.0
2011-11-03 12:25:00,23.17,23.18,23.16,23.16,11600.0,22.0246,22.0341,22.0151,22.0151,11600.0
2011-11-03 12:30:00,23.18,23.2,23.17,23.17,12200.0,22.0341,22.0531,22.0246,22.0246,12200.0
2011-11-03 12:35:00,23.17,23.17,23.12,23.14,4400.0,22.0246,22.0246,21.9771,21.9961,4400.0
2011-11-03 12:40:00,23.14,23.16,23.11,23.13,7200.0,21.9961,22.0151,21.9676,21.9866,7200.0
2011-11-03 12:45:00,23.13,23.2,23.12,23.2,16000.0,21.9866,22.0531,21.9771,22.0531,16000.0
2011-11-03 12:50:00,23.21,23.21,23.16,23.17,22600.0,22.0626,22.0626,22.0151,22.0246,22600.0
2011-11-03 12:55:00,23.17,23.2,23.17,23.18,13400.0,22.0246,22.0531,22.0246,22.0341,13400.0
2011-11-03 13:00:00,23.19,23.21,23.17,23.17,23400.0,22.0436,22.0626,22.0246,22.0246,23400.0
2011-11-03 13:05:00,23.18,23.21,23.18,23.19,18600.0,22.0341,22.0626,22.0341,22.0436,18600.0
2011-11-03 13:10:00,23.18,23.21,23.18,23.18,26800.0,22.0341,22.0626,22.0341,22.0341,26800.0
2011-11-03 13:15:00,23.18,23.23,23.18,23.23,10400.0,22.0341,22.0816,22.0341,22.0816,10400.0
2011-11-03 13:20:00,23.22,23.22,23.2,23.22,13400.0,22.0721,22.0721,22.0531,22.0721,13400.0
2011-11-03 13:25:00,23.23,23.24,23.2,23.2,21600.0,22.0816,22.0911,22.0531,22.0531,21600.0
2011-11-03 13:30:00,23.2,23.24,23.2,23.24,21400.0,22.0531,22.0911,22.0531,22.0911,21400.0
2011-11-03 13:35:00,23.24,23.24,23.21,23.21,32600.0,22.0911,22.0911,22.0626,22.0626,32600.0
2011-11-03 13:40:00,23.21,23.25,23.21,23.25,9600.0,22.0626,22.1006,22.0626,22.1006,9600.0
2011-11-03 13:45:00,23.25,23.32,23.24,23.32,13200.0,22.1006,22.1672,22.0911,22.1672,13200.0
2011-11-03 13:50:00,23.32,23.35,23.31,23.32,13600.0,22.1672,22.1957,22.1577,22.1672,13600.0
2011-11-03 13:55:00,23.32,23.35,23.28,23.28,9000.0,22.1672,22.1957,22.1292,22.1292,9000.0
2011-11-03 14:00:00,23.29,23.31,23.27,23.31,27400.0,22.1387,22.1577,22.1197,22.1577,27400.0
2011-11-03 14:05:00,23.31,23.36,23.3,23.34,20600.0,22.1577,22.2052,22.1482,22.1862,20600.0
2011-11-03 14:10:00,23.34,23.36,23.32,23.36,31800.0,22.1862,22.2052,22.1672,22.2052,31800.0
2011-11-03 14:15:00,23.36,23.38,23.32,23.33,22000.0,22.2052,22.2242,22.1672,22.1767,22000.0
2011-11-03 14:20:00,23.33,23.36,23.32,23.36,23400.0,22.1767,22.2052,22.1672,22.2052,23400.0
2011-11-03 14:25:00,23.36,23.41,23.34,23.4,46200.0,22.2052,22.2527,22.1862,22.2432,46200.0
2011-11-03 14:30:00,23.4,23.44,23.38,23.38,28400.0,22.2432,22.2813,22.2242,22.2242,28400.0
2011-11-03 14:35:00,23.4,23.47,23.4,23.46,33000.0,22.2432,22.3098,22.2432,22.3003,33000.0
2011-11-03 14:40:00,23.46,23.49,23.42,23.43,23600.0,22.3003,22.3288,22.2622,22.2717,23600.0
2011-11-03 14:45:00,23.43,23.45,23.42,23.45,54000.0,22.2717,22.2908,22.2622,22.2908,54000.0
2011-11-03 14:50:00,23.44,23.47,23.42,23.46,16800.0,22.2813,22.3098,22.2622,22.3003,16800.0
2011-11-03 14:55:00,23.45,23.48,23.45,23.46,18000.0,22.2908,22.3193,22.2908,22.3003,18000.0
2011-11-03 15:00:00,23.46,23.49,23.46,23.48,17800.0,22.3003,22.3288,22.3003,22.3193,17800.0
2011-11-03 15:05:00,23.49,23.49,23.45,23.47,28400.0,22.3288,22.3288,22.2908,22.3098,28400.0
2011-11-03 15:10:00,23.49,23.51,23.47,23.5,41800.0,22.3288,22.3478,22.3098,22.3383,41800.0
2011-11-03 15:15:00,23.48,23.54,23.47,23.54,27800.0,22.3193,22.3763,22.3098,22.3763,27800.0
2011-11-03 15:20:00,23.54,23.58,23.51,23.57,23800.0,22.3763,22.4143,22.3478,22.4048,23800.0
2011-11-03 15:25:00,23.58,23.59,23.54,23.57,31600.0,22.4143,22.4238,22.3763,22.4048,31600.0
2011-11-03 15:30:00,23.57,23.59,23.56,23.56,47800.0,22.4048,22.4238,22.3953,22.3953,47800.0
2011-11-03 15:35:00,23.57,23.58,23.53,23.55,56400.0,22.4048,22.4143,22.3668,22.3858,56400.0
2011-11-03 15:40:00,23.55,23.58,23.52,23.56,74800.0,22.3858,22.4143,22.3573,22.3953,74800.0
2011-11-03 15:45:00,23.56,23.57,23.52,23.57,64400.0,22.3953,22.4048,22.3573,22.4048,64400.0
2011-11-03 15:50:00,23.57,23.59,23.53,23.55,144800.0,22.4048,22.4238,22.3668,22.3858,144800.0
2011-11-03 15:55:00,23.56,23.58,23.54,23.56,100600.0,22.3953,22.4143,22.3763,22.3953,100600.0
2011-11-04 09:30:00,23.36,23.38,22.9,23.17,186600.0,22.2052,22.2242,21.7679,22.0246,186600.0
2011-11-04 09:35:00,23.16,23.2,23.14,23.2,24600.0,22.0151,22.0531,21.9961,22.0531,24600.0
2011-11-04 09:40:00,23.2,23.22,23.1,23.12,27200.0,22.0531,22.0721,21.9581,21.9771,27200.0
2011-11-04 09:45:00,23.14,23.25,23.13,23.2,13600.0,21.9961,22.1006,21.9866,22.0531,13600.0
2011-11-04 09:50:00,23.23,23.28,23.18,23.18,22800.0,22.0816,22.1292,22.0341,22.0341,22800.0
2011-11-04 09:55:00,23.18,23.21,23.14,23.14,21200.0,22.0341,22.0626,21.9961,21.9961,21200.0
2011-11-04 10:00:00,23.14,23.16,23.09,23.1,23400.0,21.9961,22.0151,21.9486,21.9581,23400.0
2011-11-04 10:05:00,23.11,23.14,23.11,23.13,8400.0,21.9676,21.9961,21.9676,21.9866,8400.0
2011-11-04 10:10:00,23.14,23.18,23.13,23.13,12000.0,21.9961,22.0341,21.9866,21.9866,12000.0
2011-11-04 10:15:00,23.14,23.16,23.08,23.11,32800.0,21.9961,22.0151,21.939,21.9676,32800.0
2011-11-04 10:20:00,23.11,23.13,23.07,23.08,24600.0,21.9676,21.9866,21.9295,21.939,24600.0
2011-11-04 10:25:00,23.09,23.1,23.02,23.03,29800.0,21.9486,21.9581,21.882,21.8915,29800.0
2011-11-04 10:30:00,23.02,23.03,22.97,22.98,24000.0,21.882,21.8915,21.8345,21.844,24000.0
2011-11-04 10:35:00,22.98,23.03,22.98,23.0,40600.0,21.844,21.8915,21.844,21.863,40600.0
2011-11-04 10:40:00,23.0,23.07,22.99,23.07,14800.0,21.863,21.9295,21.8535,21.9295,14800.0
2011-11-04 10:45:00,23.07,23.15,23.07,23.14,15600.0,21.9295,22.0056,21.9295,21.9961,15600.0
2011-11-04 10:50:00,23.14,23.14,23.05,23.07,7800.0,21.9961,21.9961,21.9105,21.9295,7800.0
2011-11-04 10:55:00,23.08,23.12,23.08,23.1,3600.0,21.939,21.9771,21.939,21.9581,3600.0
2011-11-04 11:00:00,23.1,23.14,23.08,23.12,12400.0,21.9581,21.9961,21.939,21.9771,12400.0
2011-11-04 11:05:00,23.11,23.13,23.07,23.09,9200.0,21.9676,21.9866,21.9295,21.9486,9200.0
2011-11-04 11:10:00,23.07,23.13,23.07,23.11,3800.0,21.9295,21.9866,21.9295,21.9676,3800.0
2011-11-04 11:15:00,23.1,23.11,23.06,23.07,8400.0,21.9581,21.9676,21.92,21.9295,8400.0
2011-11-04 11:20:00,23.06,23.09,23.02,23.07,13600.0,21.92,21.9486,21.882,21.9295,13600.0
2011-11-04 11:25:00,23.07,23.1,23.05,23.08,9600.0,21.9295,21.9581,21.9105,21.939,9600.0
2011-11-04 11:30:00,23.08,23.1,23.07,23.1,14000.0,21.939,21.9581,21.9295,21.9581,14000.0
2011-11-04 11:35:00,23.09,23.1,23.04,23.1,5200.0,21.9486,21.9581,21.901,21.9581,5200.0
2011-11-04 11:40:00,23.1,23.1,23.06,23.09,14800.0,21.9581,21.9581,21.92,21.9486,14800.0
2011-11-04 11:45:00,23.08,23.13,23.06,23.12,48000.0,21.939,21.9866,21.92,21.9771,48000.0
2011-11-04 11:50:00,23.11,23.13,23.09,23.11,7800.0,21.9676,21.9866,21.9486,21.9676,7800.0
2011-11-04 11:55:00,23.11,23.15,23.11,23.13,9400.0,21.9676,22.0056,21.9676,21.9866,9400.0
2011-11-04 12:00:00,23.14,23.17,23.13,23.15,9600.0,21.9961,22.0246,21.9866,22.0056,9600.0
2011-11-04 12:05:00,23.16,23.2,23.13,23.15,8600.0,22.0151,22.0531,21.9866,22.0056,8600.0
2011-11-04 12:10:00,23.16,23.18,23.14,23.17,13800.0,22.0151,22.0341,21.9961,22.0246,13800.0
2011-11-04 12:15:00,23.18,23.18,23.15,23.16,7800.0,22.0341,22.0341,22.0056,22.0151,7800.0
2011-11-04 12:20:00,23.17,23.18,23.16,23.18,14600.0,22.0246,22.0341,22.0151,22.0341,14600.0
2011-11-04 12:25:00,23.18,23.21,23.18,23.18,6800.0,22.0341,22.0626,22.0341,22.0341,6800.0
2011-11-04 12:30:00,23.18,23.2,23.17,23.17,7200.0,22.0341,22.0531,22.0246,22.0246,7200.0
2011-11-04 12:35:00,23.17,23.18,23.14,23.18,14800.0,22.0246,22.0341,21.9961,22.0341,14800.0
2011-11-04 12:40:00,23.18,23.18,23.14,23.15,31400.0,22.0341,22.0341,21.9961,22.0056,31400.0
2011-11-04 12:45:00,23.15,23.19,23.14,23.18,18800.0,22.0056,22.0436,21.9961,22.0341,18800.0
2011-11-04 12:50:00,23.18,23.2,23.17,23.19,9800.0,22.0341,22.0531,22.0246,22.0436,9800.0
2011-11-04 12:55:00,23.18,23.22,23.17,23.22,9600.0,22.0341,22.0721,22.0246,22.0721,9600.0
2011-11-04 13:00:00,23.2,23.2,23.17,23.18,9400.0,22.0531,22.0531,22.0246,22.0341,9400.0
2011-11-04 13:05:00,23.18,23.2,23.18,23.18,17400.0,22.0341,22.0531,22.0341,22.0341,17400.0
2011-11-04 13:10:00,23.18,23.29,23.18,23.29,15200.0,22.0341,22.1387,22.0341,22.1387,15200.0
2011-11-04 13:15:00,23.3,23.34,23.3,23.33,17400.0,22.1482,22.1862,22.1482,22.1767,17400.0
2011-11-04 13:20:00,23.34,23.35,23.3,23.32,10400.0,22.1862,22.1957,22.1482,22.1672,10400.0
2011-11-04 13:25:00,23.32,23.33,23.31,23.32,9200.0,22.1672,22.1767,22.1577,22.1672,9200.0
2011-11-04 13:30:00,23.33,23.33,23.29,23.31,7400.0,22.1767,22.1767,22.1387,22.1577,7400.0
2011-11-04 13:35:00,23.32,23.32,23.3,23.3,2600.0,22.1672,22.1672,22.1482,22.1482,2600.0
2011-11-04 13:40:00,23.33,23.36,23.32,23.35,5800.0,22.1767,22.2052,22.1672,22.1957,5800.0
2011-11-04 13:45:00,23.37,23.41,23.35,23.4,8400.0,22.2147,22.2527,22.1957,22.2432,8400.0
2011-11-04 13:50:00,23.4,23.43,23.39,23.41,6800.0,22.2432,22.2717,22.2337,22.2527,6800.0
2011-11-04 13:55:00,23.41,23.43,23.4,23.41,5400.0,22.2527,22.2717,22.2432,22.2527,5400.0
2011-11-04 14:00:00,23.41,23.41,23.4,23.4,7600.0,22.2527,22.2527,22.2432,22.2432,7600.0
2011-11-04 14:05:00,23.4,23.4,23.38,23.4,2800.0,22.2432,22.2432,22.2242,22.2432,2800.0
2011-11-04 14:10:00,23.41,23.42,23.38,23.4,4800.0,22.2527,22.2622,22.2242,22.2432,4800.0
2011-11-04 14:15:00,23.39,23.4,23.38,23.39,6200.0,22.2337,22.2432,22.2242,22.2337,6200.0
2011-11-04 14:20:00,23.38,23.42,23.37,23.4,9600.0,22.2242,22.2622,22.2147,22.2432,9600.0
2011-11-04 14:25:00,23.4,23.41,23.36,23.36,4000.0,22.2432,22.2527,22.2052,22.2052,4000.0
2011-11-04 14:30:00,23.36,23.37,23.35,23.36,4200.0,22.2052,22.2147,22.1957,22.2052,4200.0
2011-11-04 14:35:00,23.34,23.34,23.25,23.26,26000.0,22.1862,22.1862,22.1006,22.1101,26000.0
2011-11-04 14:40:00,23.27,23.31,23.27,23.29,9400.0,22.1197,22.1577,22.1197,22.1387,9400.0
2011-11-04 14:45:00,23.29,23.35,23.29,23.33,8600.0,22.1387,22.1957,22.1387,22.1767,8600.0
2011-11-04 14:50:00,23.33,23.34,23.31,23.34,3800.0,22.1767,22.1862,22.1577,22.1862,3800.0
2011-11-04 14:55:00,23.34,23.34,23.29,23.32,4400.0,22.1862,22.1862,22.1387,22.1672,4400.0
2011-11-04 15:00:00,23.31,23.32,23.29,23.29,6600.0,22.1577,22.1672,22.1387,22.1387,6600.0
2011-11-04 15:05:00,23.28,23.28,23.21,23.21,25200.0,22.1292,22.1292,22.0626,22.0626,25200.0
2011-11-04 15:10:00,23.21,23.23,23.19,23.22,15600.0,22.0626,22.0816,22.0436,22.0721,15600.0
2011-11-04 15:15:00,23.22,23.23,23.19,23.21,42400.0,22.0721,22.0816,22.0436,22.0626,42400.0
2011-11-04 15:20:00,23.21,23.22,23.17,23.22,28200.0,22.0626,22.0721,22.0246,22.0721,28200.0
2011-11-04 15:25:00,23.22,23.25,23.21,23.22,34600.0,22.0721,22.1006,22.0626,22.0721,34600.0
2011-11-04 15:30:00,23.22,23.24,23.21,23.22,75200.0,22.0721,22.0911,22.0626,22.0721,75200.0
2011-11-04 15:35:00,23.22,23.25,23.2,23.23,57000.0,22.0721,22.1006,22.0531,22.0816,57000.0
2011-11-04 15:40:00,23.24,23.36,23.24,23.36,49000.0,22.0911,22.2052,22.0911,22.2052,49000.0
2011-11-04 15:45:00,23.36,23.42,23.36,23.38,68800.0,22.2052,22.2622,22.2052,22.2242,68800.0
2011-11-04 15:50:00,23.38,23.38,23.31,23.36,72800.0,22.2242,22.2242,22.1577,22.2052,72800.0
2011-11-04 15:55:00,23.36,23.36,23.31,23.35,108600.0,22.2052,22.2052,22.1577,22.1957,108600.0
2011-11-07 09:30:00,23.4,23.5,23.35,23.45,13400.0,22.2432,22.3383,22.1957,22.2908,13400.0
2011-11-07 09:35:00,23.42,23.47,23.36,23.42,5600.0,22.2622,22.3098,22.2052,22.2622,5600.0
2011-11-07 09:40:00,23.42,23.42,23.28,23.28,15400.0,22.2622,22.2622,22.1292,22.1292,15400.0
2011-11-07 09:45:00,23.28,23.34,23.26,23.3,7600.0,22.1292,22.1862,22.1101,22.1482,7600.0
2011-11-07 09:50:00,23.3,23.3,23.24,23.3,11600.0,22.1482,22.1482,22.0911,22.1482,11600.0
2011-11-07 09:55:00,23.3,23.3,23.24,23.27,4600.0,22.1482,22.1482,22.0911,22.1197,4600.0
2011-11-07 10:00:00,23.27,23.27,23.18,23.21,15000.0,22.1197,22.1197,22.0341,22.0626,15000.0
2011-11-07 10:05:00,23.23,23.23,23.18,23.21,13400.0,22.0816,22.0816,22.0341,22.0626,13400.0
2011-11-07 10:10:00,23.22,23.28,23.21,23.24,14000.0,22.0721,22.1292,22.0626,22.0911,14000.0
2011-11-07 10:15:00,23.22,23.22,23.18,23.18,9000.0,22.0721,22.0721,22.0341,22.0341,9000.0
2011-11-07 10:20:00,23.18,23.19,23.18,23.18,16200.0,22.0341,22.0436,22.0341,22.0341,16200.0
2011-11-07 10:25:00,23.19,23.21,23.18,23.18,6200.0,22.0436,22.0626,22.0341,22.0341,6200.0
2011-11-07 10:30:00,23.18,23.18,23.08,23.09,25200.0,22.0341,22.0341,21.939,21.9486,25200.0
2011-11-07 10:35:00,23.1,23.1,23.01,23.09,26800.0,21.9581,21.9581,21.8725,21.9486,26800.0
2011-11-07 10:40:00,23.09,23.09,23.02,23.06,12600.0,21.9486,21.9486,21.882,21.92,12600.0
2011-11-07 10:45:00,23.06,23.07,23.01,23.02,23400.0,21.92,21.9295,21.8725,21.882,23400.0
2011-11-07 10:50:00,23.02,23.04,22.97,22.97,10600.0,21.882,21.901,21.8345,21.8345,10600.0
2011-11-07 10:55:00,22.97,23.02,22.96,23.01,38400.0,21.8345,21.882,21.825,21.8725,38400.0
2011-11-07 11:00:00,23.0,23.08,23.0,23.06,16600.0,21.863,21.939,21.863,21.92,16600.0
2011-11-07 11:05:00,23.07,23.1,23.05,23.09,29400.0,21.9295,21.9581,21.9105,21.9486,29400.0
2011-11-07 11:10:00,23.09,23.16,23.08,23.15,16600.0,21.9486,22.0151,21.939,22.0056,16600.0
2011-11-07 11:15:00,23.15,23.18,23.13,23.13,14600.0,22.0056,22.0341,21.9866,21.9866,14600.0
2011-11-07 11:20:00,23.13,23.15,23.11,23.13,33800.0,21.9866,22.0056,21.9676,21.9866,33800.0
2011-11-07 11:25:00,23.13,23.14,23.11,23.14,27400.0,21.9866,21.9961,21.9676,21.9961,27400.0
2011-11-07 11:30:00,23.14,23.14,23.11,23.11,23600.0,21.9961,21.9961,21.9676,21.9676,23600.0
2011-11-07 11:35:00,23.11,23.13,23.1,23.12,55600.0,21.9676,21.9866,21.9581,21.9771,55600.0
2011-11-07 11:40:00,23.12,23.14,23.1,23.13,36400.0,21.9771,21.9961,21.9581,21.9866,36400.0
2011-11-07 11:45:00,23.12,23.14,23.09,23.11,20200.0,21.9771,21.9961,21.9486,21.9676,20200.0
2011-11-07 11:50:00,23.1,23.14,23.08,23.1,21400.0,21.9581,21.9961,21.939,21.9581,21400.0
2011-11-07 11:55:00,23.1,23.1,23.08,23.09,29600.0,21.9581,21.9581,21.939,21.9486,29600.0
2011-11-07 12:00:00,23.09,23.13,23.08,23.12,18600.0,21.9486,21.9866,21.939,21.9771,18600.0
2011-11-07 12:05:00,23.13,23.13,23.09,23.12,9400.0,21.9866,21.9866,21.9486,21.9771,9400.0
2011-11-07 12:10:00,23.11,23.12,23.07,23.07,10600.0,21.9676,21.9771,21.9295,21.9295,10600.0
2011-11-07 12:15:00,23.06,23.06,22.99,23.0,19000.0,21.92,21.92,21.8535,21.863,19000.0
2011-11-07 12:20:00,23.0,23.0,22.97,22.99,29800.0,21.863,21.863,21.8345,21.8535,29800.0
2011-11-07 12:25:00,22.98,23.0,22.98,22.99,11600.0,21.844,21.863,21.844,21.8535,11600.0
2011-11-07 12:30:00,23.0,23.0,22.98,22.99,14200.0,21.863,21.863,21.844,21.8535,14200.0
2011-11-07 12:35:00,22.99,23.0,22.99,23.0,14000.0,21.8535,21.863,21.8535,21.863,14000.0
2011-11-07 12:40:00,23.0,23.01,22.99,23.0,18200.0,21.863,21.8725,21.8535,21.863,18200.0
2011-11-07 12:45:00,23.0,23.0,22.98,22.99,9200.0,21.863,21.863,21.844,21.8535,9200.0
2011-11-07 12:50:00,22.99,23.02,22.98,23.02,14600.0,21.8535,21.882,21.844,21.882,14600.0
2011-11-07 12:55:00,23.02,23.02,23.0,23.01,9000.0,21.882,21.882,21.863,21.8725,9000.0
2011-11-07 13:00:00,23.0,23.06,22.99,23.05,36000.0,21.863,21.92,21.8535,21.9105,36000.0
2011-11-07 13:05:00,23.05,23.08,23.05,23.08,9600.0,21.9105,21.939,21.9105,21.939,9600.0
2011-11-07 13:10:00,23.07,23.14,23.07,23.13,9800.0,21.9295,21.9961,21.9295,21.9866,9800.0
2011-11-07 13:15:00,23.13,23.14,23.13,23.13,4400.0,21.9866,21.9961,21.9866,21.9866,4400.0
2011-11-07 13:20:00,23.13,23.13,23.11,23.12,7200.0,21.9866,21.9866,21.9676,21.9771,7200.0
2011-11-07 13:25:00,23.13,23.13,23.11,23.13,4600.0,21.9866,21.9866,21.9676,21.9866,4600.0
2011-11-07 13:30:00,23.11,23.12,23.1,23.1,8200.0,21.9676,21.9771,21.9581,21.9581,8200.0
2011-11-07 13:35:00,23.09,23.1,23.07,23.07,10200.0,21.9486,21.9581,21.9295,21.9295,10200.0
2011-11-07 13:40:00,23.08,23.08,23.05,23.05,5600.0,21.939,21.939,21.9105,21.9105,5600.0
2011-11-07 13:45:00,23.04,23.05,23.01,23.02,14600.0,21.901,21.9105,21.8725,21.882,14600.0
2011-11-07 13:50:00,23.02,23.03,23.01,23.02,10400.0,21.882,21.8915,21.8725,21.882,10400.0
2011-11-07 13:55:00,23.02,23.14,23.02,23.13,18200.0,21.882,21.9961,21.882,21.9866,18200.0
2011-11-07 14:00:00,23.13,23.2,23.11,23.2,29000.0,21.9866,22.0531,21.9676,22.0531,29000.0
2011-11-07 14:05:00,23.2,23.21,23.13,23.13,15200.0,22.0531,22.0626,21.9866,21.9866,15200.0
2011-11-07 14:10:00,23.13,23.21,23.13,23.16,16400.0,21.9866,22.0626,21.9866,22.0151,16400.0
2011-11-07 14:15:00,23.15,23.16,23.14,23.15,13200.0,22.0056,22.0151,21.9961,22.0056,13200.0
2011-11-07 14:20:00,23.14,23.2,23.14,23.18,17800.0,21.9961,22.0531,21.9961,22.0341,17800.0
2011-11-07 14:25:00,23.18,23.19,23.17,23.18,9800.0,22.0341,22.0436,22.0246,22.0341,9800.0
2011-11-07 14:30:00,23.18,23.23,23.17,23.18,15000.0,22.0341,22.0816,22.0246,22.0341,15000.0
2011-11-07 14:35:00,23.18,23.19,23.18,23.19,15200.0,22.0341,22.0436,22.0341,22.0436,15200.0
2011-11-07 14:40:00,23.19,23.2,23.16,23.18,13200.0,22.0436,22.0531,22.0151,22.0341,13200.0
2011-11-07 14:45:00,23.18,23.2,23.17,23.18,9200.0,22.0341,22.0531,22.0246,22.0341,9200.0
2011-11-07 14:50:00,23.18,23.22,23.17,23.22,15200.0,22.0341,22.0721,22.0246,22.0721,15200.0
2011-11-07 14:55:00,23.22,23.29,23.21,23.29,39200.0,22.0721,22.1387,22.0626,22.1387,39200.0
2011-11-07 15:00:00,23.28,23.29,23.26,23.27,33800.0,22.1292,22.1387,22.1101,22.1197,33800.0
2011-11-07 15:05:00,23.27,23.28,23.25,23.25,12600.0,22.1197,22.1292,22.1006,22.1006,12600.0
2011-11-07 15:10:00,23.25,23.29,23.25,23.27,19200.0,22.1006,22.1387,22.1006,22.1197,19200.0
2011-11-07 15:15:00,23.27,23.29,23.23,23.23,18800.0,22.1197,22.1387,22.0816,22.0816,18800.0
2011-11-07 15:20:00,23.24,23.26,23.24,23.25,14600.0,22.0911,22.1101,22.0911,22.1006,14600.0
2011-11-07 15:25:00,23.25,23.25,23.18,23.18,21000.0,22.1006,22.1006,22.0341,22.0341,21000.0
2011-11-07 15:30:00,23.18,23.22,23.17,23.18,30800.0,22.0341,22.0721,22.0246,22.0341,30800.0
2011-11-07 15:35:00,23.18,23.22,23.18,23.21,28600.0,22.0341,22.0721,22.0341,22.0626,28600.0
2011-11-07 15:40:00,23.21,23.23,23.16,23.2,37800.0,22.0626,22.0816,22.0151,22.0531,37800.0
2011-11-07 15:45:00,23.2,23.22,23.18,23.18,55200.0,22.0531,22.0721,22.0341,22.0341,55200.0
2011-11-07 15:50:00,23.18,23.28,23.18,23.23,66400.0,22.0341,22.1292,22.0341,22.0816,66400.0
2011-11-07 15:55:00,23.23,23.26,23.21,23.25,84200.0,22.0816,22.1101,22.0626,22.1006,84200.0
2011-11-08 09:30:00,23.43,23.48,23.33,23.33,16000.0,22.2717,22.3193,22.1767,22.1767,16000.0
2011-11-08 09:35:00,23.31,23.35,23.28,23.35,4800.0,22.1577,22.1957,22.1292,22.1957,4800.0
2011-11-08 09:40:00,23.36,23.4,23.35,23.4,5800.0,22.2052,22.2432,22.1957,22.2432,5800.0
2011-11-08 09:45:00,23.42,23.47,23.37,23.37,6000.0,22.2622,22.3098,22.2147,22.2147,6000.0
2011-11-08 09:50:00,23.38,23.42,23.37,23.4,6800.0,22.2242,22.2622,22.2147,22.2432,6800.0
2011-11-08 09:55:00,23.41,23.51,23.41,23.5,7200.0,22.2527,22.3478,22.2527,22.3383,7200.0
2011-11-08 10:00:00,23.54,23.54,23.46,23.46,4000.0,22.3763,22.3763,22.3003,22.3003,4000.0
2011-11-08 10:05:00,23.47,23.49,23.38,23.38,3600.0,22.3098,22.3288,22.2242,22.2242,3600.0
2011-11-08 10:10:00,23.38,23.41,23.32,23.38,11400.0,22.2242,22.2527,22.1672,22.2242,11400.0
2011-11-08 10:15:00,23.35,23.4,23.35,23.4,2400.0,22.1957,22.2432,22.1957,22.2432,2400.0
2011-11-08 10:20:00,23.38,23.38,23.31,23.33,5800.0,22.2242,22.2242,22.1577,22.1767,5800.0
2011-11-08 10:25:00,23.33,23.33,23.18,23.25,3000.0,22.1767,22.1767,22.0341,22.1006,3000.0
2011-11-08 10:30:00,23.24,23.29,23.24,23.24,5400.0,22.0911,22.1387,22.0911,22.0911,5400.0
2011-11-08 10:35:00,23.23,23.3,23.23,23.3,2600.0,22.0816,22.1482,22.0816,22.1482,2600.0
2011-11-08 10:40:00,23.28,23.3,23.25,23.28,6400.0,22.1292,22.1482,22.1006,22.1292,6400.0
2011-11-08 10:45:00,23.28,23.32,23.28,23.32,4200.0,22.1292,22.1672,22.1292,22.1672,4200.0
2011-11-08 10:50:00,23.32,23.32,23.23,23.25,6600.0,22.1672,22.1672,22.0816,22.1006,6600.0
2011-11-08 10:55:00,23.25,23.3,23.23,23.23,4000.0,22.1006,22.1482,22.0816,22.0816,4000.0
2011-11-08 11:00:00,23.18,23.26,23.16,23.22,14600.0,22.0341,22.1101,22.0151,22.0721,14600.0
2011-11-08 11:05:00,23.24,23.25,23.15,23.16,5600.0,22.0911,22.1006,22.0056,22.0151,5600.0
2011-11-08 11:10:00,23.16,23.16,23.11,23.13,5200.0,22.0151,22.0151,21.9676,21.9866,5200.0
2011-11-08 11:15:00,23.11,23.13,23.08,23.13,4800.0,21.9676,21.9866,21.939,21.9866,4800.0
2011-11-08 11:20:00,23.13,23.13,23.09,23.09,3400.0,21.9866,21.9866,21.9486,21.9486,3400.0
2011-11-08 11:25:00,23.08,23.13,23.08,23.11,9600.0,21.939,21.9866,21.939,21.9676,9600.0
2011-11-08 11:30:00,23.11,23.12,23.09,23.1,5200.0,21.9676,21.9771,21.9486,21.9581,5200.0
2011-11-08 11:35:00,23.07,23.09,23.07,23.08,7200.0,21.9295,21.9486,21.9295,21.939,7200.0
2011-11-08 11:40:00,23.07,23.1,23.06,23.1,4200.0,21.9295,21.9581,21.92,21.9581,4200.0
2011-11-08 11:45:00,23.11,23.13,23.09,23.11,9600.0,21.9676,21.9866,21.9486,21.9676,9600.0
2011-11-08 11:50:00,23.11,23.13,23.1,23.11,8600.0,21.9676,21.9866,21.9581,21.9676,8600.0
2011-11-08 11:55:00,23.1,23.11,23.08,23.11,4200.0,21.9581,21.9676,21.939,21.9676,4200.0
2011-11-08 12:00:00,23.1,23.13,23.08,23.11,9200.0,21.9581,21.9866,21.939,21.9676,9200.0
2011-11-08 12:05:00,23.11,23.15,23.11,23.15,11800.0,21.9676,22.0056,21.9676,22.0056,11800.0
2011-11-08 12:10:00,23.17,23.22,23.17,23.22,21000.0,22.0246,22.0721,22.0246,22.0721,21000.0
2011-11-08 12:15:00,23.23,23.24,23.21,23.24,9200.0,22.0816,22.0911,22.0626,22.0911,9200.0
2011-11-08 12:20:00,23.24,23.25,23.21,23.21,10400.0,22.0911,22.1006,22.0626,22.0626,10400.0
2011-11-08 12:25:00,23.21,23.23,23.21,23.22,3800.0,22.0626,22.0816,22.0626,22.0721,3800.0
2011-11-08 12:30:00,23.22,23.25,23.22,23.24,5800.0,22.0721,22.1006,22.0721,22.0911,5800.0
2011-11-08 12:35:00,23.25,23.27,23.25,23.25,4800.0,22.1006,22.1197,22.1006,22.1006,4800.0
2011-11-08 12:40:00,23.25,23.27,23.25,23.26,6600.0,22.1006,22.1197,22.1006,22.1101,6600.0
2011-11-08 12:45:00,23.27,23.29,23.24,23.24,9200.0,22.1197,22.1387,22.0911,22.0911,9200.0
2011-11-08 12:50:00,23.25,23.29,23.24,23.27,9400.0,22.1006,22.1387,22.0911,22.1197,9400.0
2011-11-08 12:55:00,23.26,23.27,23.25,23.26,5400.0,22.1101,22.1197,22.1006,22.1101,5400.0
2011-11-08 13:00:00,23.25,23.29,23.25,23.28,5400.0,22.1006,22.1387,22.1006,22.1292,5400.0
2011-11-08 13:05:00,23.28,23.28,23.25,23.25,2400.0,22.1292,22.1292,22.1006,22.1006,2400.0
2011-11-08 13:10:00,23.23,23.23,23.2,23.21,7600.0,22.0816,22.0816,22.0531,22.0626,7600.0
2011-11-08 13:15:00,23.2,23.24,23.2,23.24,4600.0,22.0531,22.0911,22.0531,22.0911,4600.0
2011-11-08 13:20:00,23.23,23.28,23.23,23.28,6200.0,22.0816,22.1292,22.0816,22.1292,6200.0
2011-11-08 13:25:00,23.29,23.3,23.29,23.3,2800.0,22.1387,22.1482,22.1387,22.1482,2800.0
2011-11-08 13:30:00,23.3,23.31,23.29,23.3,8200.0,22.1482,22.1577,22.1387,22.1482,8200.0
2011-11-08 13:35:00,23.31,23.34,23.29,23.34,9800.0,22.1577,22.1862,22.1387,22.1862,9800.0
2011-11-08 13:40:00,23.35,23.36,23.34,23.34,8000.0,22.1957,22.2052,22.1862,22.1862,8000.0
2011-11-08 13:45:00,23.32,23.45,23.3,23.41,12000.0,22.1672,22.2908,22.1482,22.2527,12000.0
2011-11-08 13:50:00,23.41,23.43,23.4,23.41,7600.0,22.2527,22.2717,22.2432,22.2527,7600.0
2011-11-08 13:55:00,23.41,23.46,23.41,23.43,10200.0,22.2527,22.3003,22.2527,22.2717,10200.0
2011-11-08 14:00:00,23.43,23.44,23.39,23.4,13800.0,22.2717,22.2813,22.2337,22.2432,13800.0
2011-11-08 14:05:00,23.41,23.41,23.33,23.35,6800.0,22.2527,22.2527,22.1767,22.1957,6800.0
2011-11-08 14:10:00,23.35,23.4,23.35,23.4,5600.0,22.1957,22.2432,22.1957,22.2432,5600.0
2011-11-08 14:15:00,23.41,23.42,23.39,23.39,7200.0,22.2527,22.2622,22.2337,22.2337,7200.0
2011-11-08 14:20:00,23.39,23.47,23.37,23.47,10200.0,22.2337,22.3098,22.2147,22.3098,10200.0
2011-11-08 14:25:00,23.46,23.51,23.45,23.49,8800.0,22.3003,22.3478,22.2908,22.3288,8800.0
2011-11-08 14:30:00,23.5,23.52,23.43,23.43,13400.0,22.3383,22.3573,22.2717,22.2717,13400.0
2011-11-08 14:35:00,23.44,23.48,23.44,23.46,18600.0,22.2813,22.3193,22.2813,22.3003,18600.0
2011-11-08 14:40:00,23.46,23.48,23.43,23.46,21000.0,22.3003,22.3193,22.2717,22.3003,21000.0
2011-11-08 14:45:00,23.46,23.48,23.46,23.46,7400.0,22.3003,22.3193,22.3003,22.3003,7400.0
2011-11-08 14:50:00,23.46,23.48,23.45,23.46,8400.0,22.3003,22.3193,22.2908,22.3003,8400.0
2011-11-08 14:55:00,23.46,23.47,23.43,23.45,9800.0,22.3003,22.3098,22.2717,22.2908,9800.0
2011-11-08 15:00:00,23.45,23.45,23.4,23.41,5000.0,22.2908,22.2908,22.2432,22.2527,5000.0
2011-11-08 15:05:00,23.41,23.48,23.4,23.47,17400.0,22.2527,22.3193,22.2432,22.3098,17400.0
2011-11-08 15:10:00,23.47,23.5,23.46,23.5,11000.0,22.3098,22.3383,22.3003,22.3383,11000.0
2011-11-08 15:15:00,23.5,23.51,23.48,23.49,25600.0,22.3383,22.3478,22.3193,22.3288,25600.0
2011-11-08 15:20:00,23.5,23.5,23.48,23.49,10200.0,22.3383,22.3383,22.3193,22.3288,10200.0
2011-11-08 15:25:00,23.48,23.51,23.44,23.47,15600.0,22.3193,22.3478,22.2813,22.3098,15600.0
2011-11-08 15:30:00,23.47,23.54,23.47,23.5,26200.0,22.3098,22.3763,22.3098,22.3383,26200.0
2011-11-08 15:35:00,23.5,23.5,23.48,23.49,14400.0,22.3383,22.3383,22.3193,22.3288,14400.0
2011-11-08 15:40:00,23.49,23.5,23.44,23.47,25800.0,22.3288,22.3383,22.2813,22.3098,25800.0
2011-11-08 15:45:00,23.48,23.52,23.46,23.5,28000.0,22.3193,22.3573,22.3003,22.3383,28000.0
2011-11-08 15:50:00,23.52,23.57,23.5,23.57,37200.0,22.3573,22.4048,22.3383,22.4048,37200.0
2011-11-08 15:55:00,23.56,23.56,23.52,23.53,71400.0,22.3953,22.3953,22.3573,22.3668,71400.0
2011-11-09 09:30:00,22.86,22.91,22.85,22.91,4600.0,21.7299,21.7775,21.7204,21.7775,4600.0
2011-11-09 09:35:00,22.91,22.98,22.85,22.91,33400.0,21.7775,21.844,21.7204,21.7775,33400.0
2011-11-09 09:40:00,22.92,22.92,22.83,22.84,8400.0,21.787,21.787,21.7014,21.7109,8400.0
2011-11-09 09:45:00,22.86,22.86,22.8,22.83,16400.0,21.7299,21.7299,21.6729,21.7014,16400.0
2011-11-09 09:50:00,22.84,22.9,22.84,22.86,15800.0,21.7109,21.7679,21.7109,21.7299,15800.0
2011-11-09 09:55:00,22.87,22.87,22.79,22.83,14600.0,21.7394,21.7394,21.6634,21.7014,14600.0
2011-11-09 10:00:00,22.82,22.85,22.81,22.81,7000.0,21.6919,21.7204,21.6824,21.6824,7000.0
2011-11-09 10:05:00,22.82,22.82,22.76,22.8,10800.0,21.6919,21.6919,21.6349,21.6729,10800.0
2011-11-09 10:10:00,22.79,22.89,22.79,22.85,12200.0,21.6634,21.7584,21.6634,21.7204,12200.0
2011-11-09 10:15:00,22.85,22.88,22.84,22.84,3400.0,21.7204,21.7489,21.7109,21.7109,3400.0
2011-11-09 10:20:00,22.82,22.89,22.8,22.84,13400.0,21.6919,21.7584,21.6729,21.7109,13400.0
2011-11-09 10:25:00,22.83,22.86,22.8,22.85,7800.0,21.7014,21.7299,21.6729,21.7204,7800.0
2011-11-09 10:30:00,22.83,22.98,22.79,22.98,71800.0,21.7014,21.844,21.6634,21.844,71800.0
2011-11-09 10:35:00,22.98,22.99,22.92,22.92,106600.0,21.844,21.8535,21.787,21.787,106600.0
2011-11-09 10:40:00,22.93,22.96,22.92,22.95,8600.0,21.7965,21.825,21.787,21.8155,8600.0
2011-11-09 10:45:00,22.95,23.05,22.95,23.04,10400.0,21.8155,21.9105,21.8155,21.901,10400.0
2011-11-09 10:50:00,23.02,23.05,23.0,23.0,7600.0,21.882,21.9105,21.863,21.863,7600.0
2011-11-09 10:55:00,23.0,23.08,23.0,23.05,8200.0,21.863,21.939,21.863,21.9105,8200.0
2011-11-09 11:00:00,23.05,23.07,23.04,23.05,6400.0,21.9105,21.9295,21.901,21.9105,6400.0
2011-11-09 11:05:00,23.05,23.07,23.03,23.06,7800.0,21.9105,21.9295,21.8915,21.92,7800.0
2011-11-09 11:10:00,23.06,23.07,23.04,23.06,7400.0,21.92,21.9295,21.901,21.92,7400.0
2011-11-09 11:15:00,23.04,23.09,23.03,23.08,11800.0,21.901,21.9486,21.8915,21.939,11800.0
2011-11-09 11:20:00,23.08,23.11,23.08,23.08,4600.0,21.939,21.9676,21.939,21.939,4600.0
2011-11-09 11:25:00,23.08,23.08,23.04,23.04,3600.0,21.939,21.939,21.901,21.901,3600.0
2011-11-09 11:30:00,23.03,23.04,23.0,23.03,6400.0,21.8915,21.901,21.863,21.8915,6400.0
2011-11-09 11:35:00,23.04,23.07,23.04,23.07,4000.0,21.901,21.9295,21.901,21.9295,4000.0
2011-11-09 11:40:00,23.06,23.06,23.02,23.02,44800.0,21.92,21.92,21.882,21.882,44800.0
2011-11-09 11:45:00,23.02,23.06,23.01,23.05,5800.0,21.882,21.92,21.8725,21.9105,5800.0
2011-11-09 11:50:00,23.05,23.07,23.02,23.04,7400.0,21.9105,21.9295,21.882,21.901,7400.0
2011-11-09 11:55:00,23.05,23.05,23.02,23.02,3800.0,21.9105,21.9105,21.882,21.882,3800.0
2011-11-09 12:00:00,23.02,23.02,23.0,23.01,6800.0,21.882,21.882,21.863,21.8725,6800.0
2011-11-09 12:05:00,23.02,23.05,23.02,23.03,24000.0,21.882,21.9105,21.882,21.8915,24000.0
2011-11-09 12:10:00,23.03,23.04,23.0,23.0,15000.0,21.8915,21.901,21.863,21.863,15000.0
2011-11-09 12:15:00,23.01,23.04,23.0,23.0,7400.0,21.8725,21.901,21.863,21.863,7400.0
2011-11-09 12:20:00,23.0,23.0,22.94,22.94,16600.0,21.863,21.863,21.806,21.806,16600.0
2011-11-09 12:25:00,22.93,22.95,22.91,22.92,7200.0,21.7965,21.8155,21.7775,21.787,7200.0
2011-11-09 12:30:00,22.93,22.93,22.9,22.93,4000.0,21.7965,21.7965,21.7679,21.7965,4000.0
2011-11-09 12:35:00,22.93,22.95,22.92,22.92,3000.0,21.7965,21.8155,21.787,21.787,3000.0
2011-11-09 12:40:00,22.92,22.95,22.9,22.93,6600.0,21.787,21.8155,21.7679,21.7965,6600.0
2011-11-09 12:45:00,22.93,22.95,22.92,22.95,2400.0,21.7965,21.8155,21.787,21.8155,2400.0
2011-11-09 12:50:00,22.95,22.98,22.95,22.96,2000.0,21.8155,21.844,21.8155,21.825,2000.0
2011-11-09 12:55:00,22.97,22.98,22.97,22.98,2800.0,21.8345,21.844,21.8345,21.844,2800.0
2011-11-09 13:00:00,22.98,22.98,22.95,22.96,10400.0,21.844,21.844,21.8155,21.825,10400.0
2011-11-09 13:05:00,22.94,22.98,22.94,22.95,2600.0,21.806,21.844,21.806,21.8155,2600.0
2011-11-09 13:10:00,22.95,22.95,22.91,22.91,3400.0,21.8155,21.8155,21.7775,21.7775,3400.0
2011-11-09 13:15:00,22.9,22.91,22.86,22.86,3400.0,21.7679,21.7775,21.7299,21.7299,3400.0
2011-11-09 13:20:00,22.87,22.88,22.85,22.86,3000.0,21.7394,21.7489,21.7204,21.7299,3000.0
2011-11-09 13:25:00,22.88,22.92,22.88,22.91,4000.0,21.7489,21.787,21.7489,21.7775,4000.0
2011-11-09 13:30:00,22.91,22.92,22.89,22.9,6600.0,21.7775,21.787,21.7584,21.7679,6600.0
2011-11-09 13:35:00,22.9,22.92,22.89,22.89,6600.0,21.7679,21.787,21.7584,21.7584,6600.0
2011-11-09 13:40:00,22.89,22.89,22.86,22.89,6200.0,21.7584,21.7584,21.7299,21.7584,6200.0
2011-11-09 13:45:00,22.88,22.89,22.83,22.83,6600.0,21.7489,21.7584,21.7014,21.7014,6600.0
2011-11-09 13:50:00,22.82,22.83,22.8,22.81,6400.0,21.6919,21.7014,21.6729,21.6824,6400.0
2011-11-09 13:55:00,22.79,22.79,22.75,22.78,10600.0,21.6634,21.6634,21.6254,21.6539,10600.0
2011-11-09 14:00:00,22.78,22.78,22.72,22.72,20000.0,21.6539,21.6539,21.5968,21.5968,20000.0
2011-11-09 14:05:00,22.72,22.74,22.65,22.73,14400.0,21.5968,21.6159,21.5303,21.6063,14400.0
2011-11-09 14:10:00,22.73,22.75,22.7,22.75,15600.0,21.6063,21.6254,21.5778,21.6254,15600.0
2011-11-09 14:15:00,22.75,22.76,22.73,22.75,8200.0,21.6254,21.6349,21.6063,21.6254,8200.0
2011-11-09 14:20:00,22.77,22.77,22.69,22.7,4600.0,21.6444,21.6444,21.5683,21.5778,4600.0
2011-11-09 14:25:00,22.7,22.75,22.65,22.74,13200.0,21.5778,21.6254,21.5303,21.6159,13200.0
2011-11-09 14:30:00,22.73,22.74,22.67,22.73,38000.0,21.6063,21.6159,21.5493,21.6063,38000.0
2011-11-09 14:35:00,22.74,22.74,22.7,22.71,13000.0,21.6159,21.6159,21.5778,21.5873,13000.0
2011-11-09 14:40:00,22.71,22.75,22.67,22.75,20200.0,21.5873,21.6254,21.5493,21.6254,20200.0
2011-11-09 14:45:00,22.75,22.76,22.74,22.74,16400.0,21.6254,21.6349,21.6159,21.6159,16400.0
2011-11-09 14:50:00,22.74,22.77,22.71,22.75,15600.0,21.6159,21.6444,21.5873,21.6254,15600.0
2011-11-09 14:55:00,22.75,22.76,22.73,22.73,9200.0,21.6254,21.6349,21.6063,21.6063,9200.0
2011-11-09 15:00:00,22.73,22.75,22.71,22.72,16200.0,21.6063,21.6254,21.5873,21.5968,16200.0
2011-11-09 15:05:00,22.72,22.76,22.72,22.76,10000.0,21.5968,21.6349,21.5968,21.6349,10000.0
2011-11-09 15:10:00,22.76,22.77,22.74,22.74,9000.0,21.6349,21.6444,21.6159,21.6159,9000.0
2011-11-09 15:15:00,22.75,22.77,22.73,22.76,12800.0,21.6254,21.6444,21.6063,21.6349,12800.0
2011-11-09 15:20:00,22.75,22.81,22.75,22.79,11600.0,21.6254,21.6824,21.6254,21.6634,11600.0
2011-11-09 15:25:00,22.79,22.79,22.75,22.76,12600.0,21.6634,21.6634,21.6254,21.6349,12600.0
2011-11-09 15:30:00,22.75,22.76,22.72,22.72,18600.0,21.6254,21.6349,21.5968,21.5968,18600.0
2011-11-09 15:35:00,22.73,22.74,22.68,22.68,19000.0,21.6063,21.6159,21.5588,21.5588,19000.0
2011-11-09 15:40:00,22.68,22.71,22.65,22.65,32000.0,21.5588,21.5873,21.5303,21.5303,32000.0
2011-11-09 15:45:00,22.64,22.71,22.63,22.63,38200.0,21.5208,21.5873,21.5113,21.5113,38200.0
2011-11-09 15:50:00,22.64,22.67,22.6,22.63,43400.0,21.5208,21.5493,21.4828,21.5113,43400.0
2011-11-09 15:55:00,22.61,22.66,22.58,22.64,150600.0,21.4923,21.5398,21.4638,21.5208,150600.0
2011-11-10 09:30:00,23.11,23.12,22.87,22.91,15400.0,21.9676,21.9771,21.7394,21.7775,15400.0
2011-11-10 09:35:00,22.94,22.96,22.93,22.93,4400.0,21.806,21.825,21.7965,21.7965,4400.0
2011-11-10 09:40:00,22.93,22.98,22.93,22.93,5000.0,21.7965,21.844,21.7965,21.7965,5000.0
2011-11-10 09:45:00,22.91,22.97,22.91,22.91,5200.0,21.7775,21.8345,21.7775,21.7775,5200.0
2011-11-10 09:50:00,22.91,22.93,22.85,22.85,4200.0,21.7775,21.7965,21.7204,21.7204,4200.0
2011-11-10 09:55:00,22.83,22.85,22.76,22.77,13200.0,21.7014,21.7204,21.6349,21.6444,13200.0
2011-11-10 10:00:00,22.78,22.79,22.72,22.74,7800.0,21.6539,21.6634,21.5968,21.6159,7800.0
2011-11-10 10:05:00,22.74,22.82,22.74,22.82,8800.0,21.6159,21.6919,21.6159,21.6919,8800.0
2011-11-10 10:10:00,22.77,22.78,22.72,22.75,3200.0,21.6444,21.6539,21.5968,21.6254,3200.0
2011-11-10 10:15:00,22.72,22.72,22.66,22.66,5800.0,21.5968,21.5968,21.5398,21.5398,5800.0
2011-11-10 10:20:00,22.67,22.7,22.64,22.66,3800.0,21.5493,21.5778,21.5208,21.5398,3800.0
2011-11-10 10:25:00,22.66,22.71,22.66,22.67,3600.0,21.5398,21.5873,21.5398,21.5493,3600.0
2011-11-10 10:30:00,22.66,22.66,22.6,22.61,2400.0,21.5398,21.5398,21.4828,21.4923,2400.0
2011-11-10 10:35:00,22.62,22.68,22.62,22.68,6400.0,21.5018,21.5588,21.5018,21.5588,6400.0
2011-11-10 10:40:00,22.68,22.71,22.68,22.68,3600.0,21.5588,21.5873,21.5588,21.5588,3600.0
2011-11-10 10:45:00,22.68,22.68,22.55,22.55,7000.0,21.5588,21.5588,21.4352,21.4352,7000.0
2011-11-10 10:50:00,22.55,22.65,22.55,22.61,11200.0,21.4352,21.5303,21.4352,21.4923,11200.0
2011-11-10 10:55:00,22.61,22.66,22.6,22.62,4200.0,21.4923,21.5398,21.4828,21.5018,4200.0
2011-11-10 11:00:00,22.61,22.67,22.6,22.67,4000.0,21.4923,21.5493,21.4828,21.5493,4000.0
2011-11-10 11:05:00,22.66,22.69,22.64,22.64,9800.0,21.5398,21.5683,21.5208,21.5208,9800.0
2011-11-10 11:10:00,22.64,22.67,22.61,22.61,4400.0,21.5208,21.5493,21.4923,21.4923,4400.0
2011-11-10 11:15:00,22.63,22.67,22.61,22.61,9400.0,21.5113,21.5493,21.4923,21.4923,9400.0
2011-11-10 11:20:00,22.6,22.61,22.56,22.6,6000.0,21.4828,21.4923,21.4448,21.4828,6000.0
2011-11-10 11:25:00,22.59,22.64,22.58,22.58,3800.0,21.4733,21.5208,21.4638,21.4638,3800.0
2011-11-10 11:30:00,22.58,22.63,22.56,22.61,6600.0,21.4638,21.5113,21.4448,21.4923,6600.0
2011-11-10 11:35:00,22.61,22.63,22.59,22.61,11800.0,21.4923,21.5113,21.4733,21.4923,11800.0
2011-11-10 11:40:00,22.61,22.69,22.6,22.68,11400.0,21.4923,21.5683,21.4828,21.5588,11400.0
2011-11-10 11:45:00,22.68,22.73,22.67,22.68,12600.0,21.5588,21.6063,21.5493,21.5588,12600.0
2011-11-10 11:50:00,22.68,22.68,22.64,22.65,8600.0,21.5588,21.5588,21.5208,21.5303,8600.0
2011-11-10 11:55:00,22.65,22.65,22.61,22.63,7800.0,21.5303,21.5303,21.4923,21.5113,7800.0
2011-11-10 12:00:00,22.63,22.66,22.6,22.65,10200.0,21.5113,21.5398,21.4828,21.5303,10200.0
2011-11-10 12:05:00,22.65,22.66,22.63,22.66,7400.0,21.5303,21.5398,21.5113,21.5398,7400.0
2011-11-10 12:10:00,22.67,22.7,22.58,22.6,20000.0,21.5493,21.5778,21.4638,21.4828,20000.0
2011-11-10 12:15:00,22.59,22.63,22.59,22.6,5800.0,21.4733,21.5113,21.4733,21.4828,5800.0
2011-11-10 12:20:00,22.61,22.64,22.61,22.63,4000.0,21.4923,21.5208,21.4923,21.5113,4000.0
2011-11-10 12:25:00,22.64,22.64,22.57,22.57,7600.0,21.5208,21.5208,21.4543,21.4543,7600.0
2011-11-10 12:30:00,22.58,22.58,22.54,22.54,12000.0,21.4638,21.4638,21.4257,21.4257,12000.0
2011-11-10 12:35:00,22.53,22.56,22.5,22.56,10400.0,21.4162,21.4448,21.3877,21.4448,10400.0
2011-11-10 12:40:00,22.56,22.58,22.55,22.57,8400.0,21.4448,21.4638,21.4352,21.4543,8400.0
2011-11-10 12:45:00,22.57,22.61,22.57,22.61,7600.0,21.4543,21.4923,21.4543,21.4923,7600.0
2011-11-10 12:50:00,22.61,22.64,22.6,22.62,8000.0,21.4923,21.5208,21.4828,21.5018,8000.0
2011-11-10 12:55:00,22.63,22.66,22.63,22.65,12000.0,21.5113,21.5398,21.5113,21.5303,12000.0
2011-11-10 13:00:00,22.64,22.66,22.61,22.63,13200.0,21.5208,21.5398,21.4923,21.5113,13200.0
2011-11-10 13:05:00,22.62,22.63,22.61,22.63,8200.0,21.5018,21.5113,21.4923,21.5113,8200.0
2011-11-10 13:10:00,22.63,22.73,22.63,22.72,19800.0,21.5113,21.6063,21.5113,21.5968,19800.0
2011-11-10 13:15:00,22.74,22.76,22.73,22.75,13000.0,21.6159,21.6349,21.6063,21.6254,13000.0
2011-11-10 13:20:00,22.75,22.76,22.71,22.71,6200.0,21.6254,21.6349,21.5873,21.5873,6200.0
2011-11-10 13:25:00,22.71,22.73,22.67,22.67,6000.0,21.5873,21.6063,21.5493,21.5493,6000.0
2011-11-10 13:30:00,22.67,22.72,22.67,22.7,7600.0,21.5493,21.5968,21.5493,21.5778,7600.0
2011-11-10 13:35:00,22.68,22.68,22.66,22.66,5600.0,21.5588,21.5588,21.5398,21.5398,5600.0
2011-11-10 13:40:00,22.66,22.72,22.66,22.67,9400.0,21.5398,21.5968,21.5398,21.5493,9400.0
2011-11-10 13:45:00,22.66,22.68,22.65,22.65,7000.0,21.5398,21.5588,21.5303,21.5303,7000.0
2011-11-10 13:50:00,22.64,22.68,22.64,22.67,7200.0,21.5208,21.5588,21.5208,21.5493,7200.0
2011-11-10 13:55:00,22.67,22.7,22.67,22.7,4000.0,21.5493,21.5778,21.5493,21.5778,4000.0
2011-11-10 14:00:00,22.7,22.7,22.62,22.62,6200.0,21.5778,21.5778,21.5018,21.5018,6200.0
2011-11-10 14:05:00,22.62,22.64,22.57,22.61,8800.0,21.5018,21.5208,21.4543,21.4923,8800.0
2011-11-10 14:10:00,22.61,22.63,22.6,22.63,9800.0,21.4923,21.5113,21.4828,21.5113,9800.0
2011-11-10 14:15:00,22.63,22.68,22.61,22.64,6800.0,21.5113,21.5588,21.4923,21.5208,6800.0
2011-11-10 14:20:00,22.63,22.64,22.57,22.64,20600.0,21.5113,21.5208,21.4543,21.5208,20600.0
2011-11-10 14:25:00,22.63,22.64,22.57,22.59,34600.0,21.5113,21.5208,21.4543,21.4733,34600.0
2011-11-10 14:30:00,22.6,22.63,22.57,22.61,12200.0,21.4828,21.5113,21.4543,21.4923,12200.0
2011-11-10 14:35:00,22.61,22.61,22.54,22.55,19800.0,21.4923,21.4923,21.4257,21.4352,19800.0
2011-11-10 14:40:00,22.55,22.61,22.53,22.61,13600.0,21.4352,21.4923,21.4162,21.4923,13600.0
2011-11-10 14:45:00,22.6,22.6,22.56,22.56,21400.0,21.4828,21.4828,21.4448,21.4448,21400.0
2011-11-10 14:50:00,22.57,22.61,22.57,22.59,23400.0,21.4543,21.4923,21.4543,21.4733,23400.0
2011-11-10 14:55:00,22.59,22.6,22.54,22.54,8400.0,21.4733,21.4828,21.4257,21.4257,8400.0
2011-11-10 15:00:00,22.53,22.55,22.5,22.55,9000.0,21.4162,21.4352,21.3877,21.4352,9000.0
2011-11-10 15:05:00,22.55,22.6,22.53,22.53,9400.0,21.4352,21.4828,21.4162,21.4162,9400.0
2011-11-10 15:10:00,22.54,22.61,22.54,22.58,10800.0,21.4257,21.4923,21.4257,21.4638,10800.0
2011-11-10 15:15:00,22.57,22.61,22.55,22.57,14000.0,21.4543,21.4923,21.4352,21.4543,14000.0
2011-11-10 15:20:00,22.57,22.59,22.54,22.57,12200.0,21.4543,21.4733,21.4257,21.4543,12200.0
2011-11-10 15:25:00,22.58,22.65,22.58,22.63,26400.0,21.4638,21.5303,21.4638,21.5113,26400.0
2011-11-10 15:30:00,22.62,22.64,22.59,22.61,35400.0,21.5018,21.5208,21.4733,21.4923,35400.0
2011-11-10 15:35:00,22.61,22.63,22.57,22.62,37400.0,21.4923,21.5113,21.4543,21.5018,37400.0
2011-11-10 15:40:00,22.63,22.63,22.57,22.59,29400.0,21.5113,21.5113,21.4543,21.4733,29400.0
2011-11-10 15:45:00,22.57,22.65,22.56,22.64,110800.0,21.4543,21.5303,21.4448,21.5208,110800.0
2011-11-10 15:50:00,22.63,22.67,22.6,22.64,100600.0,21.5113,21.5493,21.4828,21.5208,100600.0
2011-11-10 15:55:00,22.64,22.68,22.61,22.61,223400.0,21.5208,21.5588,21.4923,21.4923,223400.0
2011-11-11 09:30:00,22.9,23.0,22.9,22.96,11400.0,21.7679,21.863,21.7679,21.825,11400.0
2011-11-11 09:35:00,22.97,23.01,22.95,22.95,4400.0,21.8345,21.8725,21.8155,21.8155,4400.0
2011-11-11 09:40:00,22.97,23.06,22.96,22.99,12400.0,21.8345,21.92,21.825,21.8535,12400.0
2011-11-11 09:45:00,22.99,23.03,22.98,23.03,2400.0,21.8535,21.8915,21.844,21.8915,2400.0
2011-11-11 09:50:00,23.0,23.06,23.0,23.06,3400.0,21.863,21.92,21.863,21.92,3400.0
2011-11-11 09:55:00,23.04,23.16,23.04,23.11,8800.0,21.901,22.0151,21.901,21.9676,8800.0
2011-11-11 10:00:00,23.13,23.23,23.11,23.22,22200.0,21.9866,22.0816,21.9676,22.0721,22200.0
2011-11-11 10:05:00,23.22,23.3,23.22,23.27,15800.0,22.0721,22.1482,22.0721,22.1197,15800.0
2011-11-11 10:10:00,23.28,23.32,23.27,23.3,8800.0,22.1292,22.1672,22.1197,22.1482,8800.0
2011-11-11 10:15:00,23.29,23.31,23.28,23.29,11600.0,22.1387,22.1577,22.1292,22.1387,11600.0
2011-11-11 10:20:00,23.3,23.36,23.3,23.34,9000.0,22.1482,22.2052,22.1482,22.1862,9000.0
2011-11-11 10:25:00,23.34,23.37,23.31,23.36,12800.0,22.1862,22.2147,22.1577,22.2052,12800.0
2011-11-11 10:30:00,23.36,23.39,23.36,23.38,12400.0,22.2052,22.2337,22.2052,22.2242,12400.0
2011-11-11 10:35:00,23.39,23.39,23.36,23.36,9800.0,22.2337,22.2337,22.2052,22.2052,9800.0
2011-11-11 10:40:00,23.36,23.44,23.35,23.43,15400.0,22.2052,22.2813,22.1957,22.2717,15400.0
2011-11-11 10:45:00,23.41,23.48,23.4,23.47,16200.0,22.2527,22.3193,22.2432,22.3098,16200.0
2011-11-11 10:50:00,23.47,23.48,23.45,23.48,5800.0,22.3098,22.3193,22.2908,22.3193,5800.0
2011-11-11 10:55:00,23.48,23.53,23.48,23.52,14000.0,22.3193,22.3668,22.3193,22.3573,14000.0
2011-11-11 11:00:00,23.5,23.51,23.47,23.47,9000.0,22.3383,22.3478,22.3098,22.3098,9000.0
2011-11-11 11:05:00,23.49,23.52,23.48,23.49,15200.0,22.3288,22.3573,22.3193,22.3288,15200.0
2011-11-11 11:10:00,23.48,23.52,23.46,23.51,12600.0,22.3193,22.3573,22.3003,22.3478,12600.0
2011-11-11 11:15:00,23.5,23.54,23.5,23.52,14200.0,22.3383,22.3763,22.3383,22.3573,14200.0
2011-11-11 11:20:00,23.51,23.54,23.5,23.5,8000.0,22.3478,22.3763,22.3383,22.3383,8000.0
2011-11-11 11:25:00,23.52,23.55,23.5,23.55,11000.0,22.3573,22.3858,22.3383,22.3858,11000.0
2011-11-11 11:30:00,23.56,23.57,23.51,23.53,10400.0,22.3953,22.4048,22.3478,22.3668,10400.0
2011-11-11 11:35:00,23.53,23.53,23.5,23.51,4600.0,22.3668,22.3668,22.3383,22.3478,4600.0
2011-11-11 11:40:00,23.5,23.53,23.5,23.52,11000.0,22.3383,22.3668,22.3383,22.3573,11000.0
2011-11-11 11:45:00,23.53,23.54,23.52,23.54,3400.0,22.3668,22.3763,22.3573,22.3763,3400.0
2011-11-11 11:50:00,23.54,23.54,23.5,23.52,13600.0,22.3763,22.3763,22.3383,22.3573,13600.0
2011-11-11 11:55:00,23.5,23.51,23.5,23.51,6400.0,22.3383,22.3478,22.3383,22.3478,6400.0
2011-11-11 12:00:00,23.51,23.52,23.5,23.51,18200.0,22.3478,22.3573,22.3383,22.3478,18200.0
2011-11-11 12:05:00,23.51,23.53,23.51,23.52,6000.0,22.3478,22.3668,22.3478,22.3573,6000.0
2011-11-11 12:10:00,23.52,23.53,23.5,23.52,10400.0,22.3573,22.3668,22.3383,22.3573,10400.0
2011-11-11 12:15:00,23.51,23.52,23.5,23.5,22200.0,22.3478,22.3573,22.3383,22.3383,22200.0
2011-11-11 12:20:00,23.51,23.51,23.48,23.49,26000.0,22.3478,22.3478,22.3193,22.3288,26000.0
2011-11-11 12:25:00,23.49,23.49,23.46,23.48,4000.0,22.3288,22.3288,22.3003,22.3193,4000.0
2011-11-11 12:30:00,23.48,23.49,23.46,23.48,2200.0,22.3193,22.3288,22.3003,22.3193,2200.0
2011-11-11 12:35:00,23.46,23.46,23.4,23.4,10000.0,22.3003,22.3003,22.2432,22.2432,10000.0
2011-11-11 12:40:00,23.39,23.39,23.35,23.35,15000.0,22.2337,22.2337,22.1957,22.1957,15000.0
2011-11-11 12:45:00,23.36,23.38,23.35,23.38,6800.0,22.2052,22.2242,22.1957,22.2242,6800.0
2011-11-11 12:50:00,23.38,23.38,23.36,23.36,3000.0,22.2242,22.2242,22.2052,22.2052,3000.0
2011-11-11 12:55:00,23.38,23.38,23.35,23.35,3600.0,22.2242,22.2242,22.1957,22.1957,3600.0
2011-11-11 13:00:00,23.36,23.4,23.35,23.4,6200.0,22.2052,22.2432,22.1957,22.2432,6200.0
2011-11-11 13:05:00,23.4,23.45,23.39,23.43,6600.0,22.2432,22.2908,22.2337,22.2717,6600.0
2011-11-11 13:10:00,23.42,23.44,23.41,23.43,13200.0,22.2622,22.2813,22.2527,22.2717,13200.0
2011-11-11 13:15:00,23.43,23.43,23.41,23.42,6200.0,22.2717,22.2717,22.2527,22.2622,6200.0
2011-11-11 13:20:00,23.43,23.43,23.41,23.41,13400.0,22.2717,22.2717,22.2527,22.2527,13400.0
2011-11-11 13:25:00,23.41,23.41,23.36,23.38,7600.0,22.2527,22.2527,22.2052,22.2242,7600.0
2011-11-11 13:30:00,23.38,23.4,23.37,23.39,2400.0,22.2242,22.2432,22.2147,22.2337,2400.0
2011-11-11 13:35:00,23.4,23.42,23.39,23.42,5400.0,22.2432,22.2622,22.2337,22.2622,5400.0
2011-11-11 13:40:00,23.42,23.43,23.41,23.43,5000.0,22.2622,22.2717,22.2527,22.2717,5000.0
2011-11-11 13:45:00,23.43,23.47,23.43,23.46,9000.0,22.2717,22.3098,22.2717,22.3003,9000.0
2011-11-11 13:50:00,23.46,23.46,23.43,23.43,6200.0,22.3003,22.3003,22.2717,22.2717,6200.0
2011-11-11 13:55:00,23.42,23.43,23.41,23.42,9200.0,22.2622,22.2717,22.2527,22.2622,9200.0
2011-11-11 14:00:00,23.42,23.42,23.38,23.38,17000.0,22.2622,22.2622,22.2242,22.2242,17000.0
2011-11-11 14:05:00,23.38,23.41,23.37,23.4,9600.0,22.2242,22.2527,22.2147,22.2432,9600.0
2011-11-11 14:10:00,23.4,23.42,23.38,23.41,5800.0,22.2432,22.2622,22.2242,22.2527,5800.0
2011-11-11 14:15:00,23.42,23.43,23.41,23.42,3600.0,22.2622,22.2717,22.2527,22.2622,3600.0
2011-11-11 14:20:00,23.43,23.43,23.4,23.42,4800.0,22.2717,22.2717,22.2432,22.2622,4800.0
2011-11-11 14:25:00,23.42,23.43,23.42,23.43,3600.0,22.2622,22.2717,22.2622,22.2717,3600.0
2011-11-11 14:30:00,23.43,23.44,23.43,23.44,4200.0,22.2717,22.2813,22.2717,22.2813,4200.0
2011-11-11 14:35:00,23.44,23.44,23.4,23.41,6600.0,22.2813,22.2813,22.2432,22.2527,6600.0
2011-11-11 14:40:00,23.41,23.43,23.4,23.41,5400.0,22.2527,22.2717,22.2432,22.2527,5400.0
2011-11-11 14:45:00,23.41,23.41,23.39,23.39,5200.0,22.2527,22.2527,22.2337,22.2337,5200.0
2011-11-11 14:50:00,23.39,23.43,23.39,23.43,9600.0,22.2337,22.2717,22.2337,22.2717,9600.0
2011-11-11 14:55:00,23.42,23.42,23.35,23.37,10600.0,22.2622,22.2622,22.1957,22.2147,10600.0
2011-11-11 15:00:00,23.38,23.38,23.36,23.37,10400.0,22.2242,22.2242,22.2052,22.2147,10400.0
2011-11-11 15:05:00,23.38,23.38,23.34,23.36,7800.0,22.2242,22.2242,22.1862,22.2052,7800.0
2011-11-11 15:10:00,23.36,23.37,23.34,23.37,11600.0,22.2052,22.2147,22.1862,22.2147,11600.0
2011-11-11 15:15:00,23.37,23.38,23.35,23.36,16000.0,22.2147,22.2242,22.1957,22.2052,16000.0
2011-11-11 15:20:00,23.36,23.38,23.35,23.36,16800.0,22.2052,22.2242,22.1957,22.2052,16800.0
2011-11-11 15:25:00,23.35,23.38,23.35,23.38,25200.0,22.1957,22.2242,22.1957,22.2242,25200.0
2011-11-11 15:30:00,23.37,23.38,23.35,23.36,19400.0,22.2147,22.2242,22.1957,22.2052,19400.0
2011-11-11 15:35:00,23.36,23.36,23.33,23.36,13600.0,22.2052,22.2052,22.1767,22.2052,13600.0
2011-11-11 15:40:00,23.36,23.38,23.33,23.37,26600.0,22.2052,22.2242,22.1767,22.2147,26600.0
2011-11-11 15:45:00,23.36,23.42,23.36,23.42,43800.0,22.2052,22.2622,22.2052,22.2622,43800.0
2011-11-11 15:50:00,23.41,23.45,23.41,23.43,32000.0,22.2527,22.2908,22.2527,22.2717,32000.0
2011-11-11 15:55:00,23.42,23.44,23.41,23.43,63600.0,22.2622,22.2813,22.2527,22.2717,63600.0
2011-11-14 09:30:00,23.2,23.2,23.14,23.2,7400.0,22.0628,22.0628,22.0057,22.0628,7400.0
2011-11-14 09:35:00,23.21,23.24,23.21,23.24,3600.0,22.0723,22.1008,22.0723,22.1008,3600.0
2011-11-14 09:40:00,23.23,23.23,23.17,23.17,5200.0,22.0913,22.0913,22.0343,22.0343,5200.0
2011-11-14 09:45:00,23.17,23.18,23.1,23.11,6800.0,22.0343,22.0438,21.9677,21.9772,6800.0
2011-11-14 09:50:00,23.1,23.1,23.06,23.07,5200.0,21.9677,21.9677,21.9297,21.9392,5200.0
2011-11-14 09:55:00,23.07,23.09,23.04,23.07,6800.0,21.9392,21.9582,21.9106,21.9392,6800.0
2011-11-14 10:00:00,23.06,23.14,23.04,23.13,12200.0,21.9297,22.0057,21.9106,21.9962,12200.0
2011-11-14 10:05:00,23.13,23.13,23.11,23.11,2800.0,21.9962,21.9962,21.9772,21.9772,2800.0
2011-11-14 10:10:00,23.11,23.14,23.11,23.13,2200.0,21.9772,22.0057,21.9772,21.9962,2200.0
2011-11-14 10:15:00,23.11,23.11,23.07,23.07,3400.0,21.9772,21.9772,21.9392,21.9392,3400.0
2011-11-14 10:20:00,23.07,23.09,23.05,23.06,2800.0,21.9392,21.9582,21.9202,21.9297,2800.0
2011-11-14 10:25:00,23.05,23.09,23.04,23.04,4200.0,21.9202,21.9582,21.9106,21.9106,4200.0
2011-11-14 10:30:00,23.04,23.04,22.97,23.0,7600.0,21.9106,21.9106,21.8441,21.8726,7600.0
2011-11-14 10:35:00,23.0,23.0,22.93,22.95,8800.0,21.8726,21.8726,21.806,21.8251,8800.0
2011-11-14 10:40:00,22.96,22.96,22.94,22.94,2200.0,21.8346,21.8346,21.8155,21.8155,2200.0
2011-11-14 10:45:00,22.93,22.95,22.92,22.94,7600.0,21.806,21.8251,21.7965,21.8155,7600.0
2011-11-14 10:50:00,22.95,22.96,22.95,22.96,3000.0,21.8251,21.8346,21.8251,21.8346,3000.0
2011-11-14 10:55:00,22.96,22.99,22.95,22.98,5200.0,21.8346,21.8631,21.8251,21.8536,5200.0
2011-11-14 11:00:00,22.96,23.02,22.95,23.02,7800.0,21.8346,21.8916,21.8251,21.8916,7800.0
2011-11-14 11:05:00,23.02,23.07,23.0,23.07,6600.0,21.8916,21.9392,21.8726,21.9392,6600.0
2011-11-14 11:10:00,23.06,23.06,22.99,23.0,11000.0,21.9297,21.9297,21.8631,21.8726,11000.0
2011-11-14 11:15:00,23.0,23.0,22.98,22.99,8800.0,21.8726,21.8726,21.8536,21.8631,8800.0
2011-11-14 11:20:00,22.98,23.01,22.97,23.01,11800.0,21.8536,21.8821,21.8441,21.8821,11800.0
2011-11-14 11:25:00,23.02,23.03,22.97,22.98,9800.0,21.8916,21.9011,21.8441,21.8536,9800.0
2011-11-14 11:30:00,22.99,23.0,22.98,22.99,8800.0,21.8631,21.8726,21.8536,21.8631,8800.0
2011-11-14 11:35:00,22.99,22.99,22.95,22.95,4000.0,21.8631,21.8631,21.8251,21.8251,4000.0
2011-11-14 11:40:00,22.93,22.95,22.86,22.86,4800.0,21.806,21.8251,21.7395,21.7395,4800.0
2011-11-14 11:45:00,22.88,22.89,22.84,22.85,8000.0,21.7585,21.768,21.7205,21.73,8000.0
2011-11-14 11:50:00,22.85,22.86,22.78,22.79,11800.0,21.73,21.7395,21.6634,21.6729,11800.0
2011-11-14 11:55:00,22.78,22.78,22.75,22.78,3800.0,21.6634,21.6634,21.6349,21.6634,3800.0
2011-11-14 12:00:00,22.77,22.77,22.75,22.76,5000.0,21.6539,21.6539,21.6349,21.6444,5000.0
2011-11-14 12:05:00,22.76,22.82,22.75,22.82,15600.0,21.6444,21.7014,21.6349,21.7014,15600.0
2011-11-14 12:10:00,22.81,22.81,22.78,22.79,7000.0,21.6919,21.6919,21.6634,21.6729,7000.0
2011-11-14 12:15:00,22.78,22.79,22.75,22.75,8800.0,21.6634,21.6729,21.6349,21.6349,8800.0
2011-11-14 12:20:00,22.75,22.75,22.67,22.68,16000.0,21.6349,21.6349,21.5588,21.5683,16000.0
2011-11-14 12:25:00,22.68,22.75,22.68,22.74,12600.0,21.5683,21.6349,21.5683,21.6254,12600.0
2011-11-14 12:30:00,22.74,22.79,22.74,22.79,7400.0,21.6254,21.6729,21.6254,21.6729,7400.0
2011-11-14 12:35:00,22.77,22.79,22.75,22.78,6200.0,21.6539,21.6729,21.6349,21.6634,6200.0
2011-11-14 12:40:00,22.79,22.79,22.77,22.77,6000.0,21.6729,21.6729,21.6539,21.6539,6000.0
2011-11-14 12:45:00,22.78,22.78,22.75,22.77,2800.0,21.6634,21.6634,21.6349,21.6539,2800.0
2011-11-14 12:50:00,22.77,22.8,22.76,22.8,6800.0,21.6539,21.6824,21.6444,21.6824,6800.0
2011-11-14 12:55:00,22.79,22.79,22.78,22.79,5400.0,21.6729,21.6729,21.6634,21.6729,5400.0
2011-11-14 13:00:00,22.76,22.78,22.75,22.75,5200.0,21.6444,21.6634,21.6349,21.6349,5200.0
2011-11-14 13:05:00,22.75,22.77,22.75,22.77,11000.0,21.6349,21.6539,21.6349,21.6539,11000.0
2011-11-14 13:10:00,22.75,22.77,22.75,22.77,4800.0,21.6349,21.6539,21.6349,21.6539,4800.0
2011-11-14 13:15:00,22.77,22.78,22.75,22.78,4400.0,21.6539,21.6634,21.6349,21.6634,4400.0
2011-11-14 13:20:00,22.77,22.79,22.77,22.79,4200.0,21.6539,21.6729,21.6539,21.6729,4200.0
2011-11-14 13:25:00,22.79,22.82,22.78,22.82,3800.0,21.6729,21.7014,21.6634,21.7014,3800.0
2011-11-14 13:30:00,22.81,22.81,22.8,22.8,2600.0,21.6919,21.6919,21.6824,21.6824,2600.0
2011-11-14 13:35:00,22.8,22.86,22.8,22.85,7600.0,21.6824,21.7395,21.6824,21.73,7600.0
2011-11-14 13:40:00,22.85,22.86,22.82,22.84,5600.0,21.73,21.7395,21.7014,21.7205,5600.0
2011-11-14 13:45:00,22.83,22.86,22.82,22.84,11000.0,21.7109,21.7395,21.7014,21.7205,11000.0
2011-11-14 13:50:00,22.83,22.83,22.82,22.82,2600.0,21.7109,21.7109,21.7014,21.7014,2600.0
2011-11-14 13:55:00,22.8,22.83,22.77,22.82,8200.0,21.6824,21.7109,21.6539,21.7014,8200.0
2011-11-14 14:00:00,22.8,22.81,22.79,22.81,3800.0,21.6824,21.6919,21.6729,21.6919,3800.0
2011-11-14 14:05:00,22.81,22.82,22.79,22.79,6000.0,21.6919,21.7014,21.6729,21.6729,6000.0
2011-11-14 14:10:00,22.79,22.82,22.78,22.82,12400.0,21.6729,21.7014,21.6634,21.7014,12400.0
2011-11-14 14:15:00,22.81,22.81,22.78,22.78,4000.0,21.6919,21.6919,21.6634,21.6634,4000.0
2011-11-14 14:20:00,22.77,22.77,22.75,22.76,5400.0,21.6539,21.6539,21.6349,21.6444,5400.0
2011-11-14 14:25:00,22.75,22.75,22.73,22.73,6200.0,21.6349,21.6349,21.6158,21.6158,6200.0
2011-11-14 14:30:00,22.73,22.74,22.72,22.72,5800.0,21.6158,21.6254,21.6063,21.6063,5800.0
2011-11-14 14:35:00,22.72,22.72,22.71,22.72,7000.0,21.6063,21.6063,21.5968,21.6063,7000.0
2011-11-14 14:40:00,22.71,22.73,22.71,22.71,7200.0,21.5968,21.6158,21.5968,21.5968,7200.0
2011-11-14 14:45:00,22.71,22.71,22.67,22.67,10600.0,21.5968,21.5968,21.5588,21.5588,10600.0
2011-11-14 14:50:00,22.67,22.68,22.66,22.68,9000.0,21.5588,21.5683,21.5493,21.5683,9000.0
2011-11-14 14:55:00,22.67,22.67,22.63,22.66,16000.0,21.5588,21.5588,21.5207,21.5493,16000.0
2011-11-14 15:00:00,22.65,22.7,22.65,22.69,12400.0,21.5398,21.5873,21.5398,21.5778,12400.0
2011-11-14 15:05:00,22.68,22.71,22.68,22.68,9200.0,21.5683,21.5968,21.5683,21.5683,9200.0
2011-11-14 15:10:00,22.7,22.7,22.67,22.67,8400.0,21.5873,21.5873,21.5588,21.5588,8400.0
2011-11-14 15:15:00,22.67,22.67,22.64,22.64,9800.0,21.5588,21.5588,21.5303,21.5303,9800.0
2011-11-14 15:20:00,22.65,22.68,22.64,22.67,11600.0,21.5398,21.5683,21.5303,21.5588,11600.0
2011-11-14 15:25:00,22.67,22.7,22.67,22.68,16600.0,21.5588,21.5873,21.5588,21.5683,16600.0
2011-11-14 15:30:00,22.68,22.72,22.68,22.7,16800.0,21.5683,21.6063,21.5683,21.5873,16800.0
2011-11-14 15:35:00,22.7,22.73,22.68,22.72,22400.0,21.5873,21.6158,21.5683,21.6063,22400.0
2011-11-14 15:40:00,22.72,22.79,22.72,22.77,39000.0,21.6063,21.6729,21.6063,21.6539,39000.0
2011-11-14 15:45:00,22.76,22.8,22.76,22.79,36200.0,21.6444,21.6824,21.6444,21.6729,36200.0
2011-11-14 15:50:00,22.79,22.83,22.77,22.83,37400.0,21.6729,21.7109,21.6539,21.7109,37400.0
2011-11-14 15:55:00,22.82,22.82,22.73,22.77,135600.0,21.7014,21.7014,21.6158,21.6539,135600.0
2011-11-15 09:30:00,22.64,22.73,22.58,22.65,13800.0,21.5303,21.6158,21.4732,21.5398,13800.0
2011-11-15 09:35:00,22.68,22.75,22.63,22.7,10000.0,21.5683,21.6349,21.5207,21.5873,10000.0
2011-11-15 09:40:00,22.68,22.71,22.63,22.65,15000.0,21.5683,21.5968,21.5207,21.5398,15000.0
2011-11-15 09:45:00,22.65,22.75,22.64,22.68,16600.0,21.5398,21.6349,21.5303,21.5683,16600.0
2011-11-15 09:50:00,22.7,22.7,22.65,22.68,10400.0,21.5873,21.5873,21.5398,21.5683,10400.0
2011-11-15 09:55:00,22.68,22.68,22.61,22.61,17000.0,21.5683,21.5683,21.5017,21.5017,17000.0
2011-11-15 10:00:00,22.62,22.67,22.61,22.61,12800.0,21.5112,21.5588,21.5017,21.5017,12800.0
2011-11-15 10:05:00,22.61,22.62,22.59,22.59,13400.0,21.5017,21.5112,21.4827,21.4827,13400.0
2011-11-15 10:10:00,22.6,22.62,22.52,22.54,14600.0,21.4922,21.5112,21.4161,21.4352,14600.0
2011-11-15 10:15:00,22.54,22.57,22.52,22.53,7400.0,21.4352,21.4637,21.4161,21.4256,7400.0
2011-11-15 10:20:00,22.53,22.58,22.52,22.54,10400.0,21.4256,21.4732,21.4161,21.4352,10400.0
2011-11-15 10:25:00,22.55,22.64,22.55,22.63,30400.0,21.4447,21.5303,21.4447,21.5207,30400.0
2011-11-15 10:30:00,22.63,22.68,22.61,22.64,22400.0,21.5207,21.5683,21.5017,21.5303,22400.0
2011-11-15 10:35:00,22.65,22.65,22.61,22.65,8400.0,21.5398,21.5398,21.5017,21.5398,8400.0
2011-11-15 10:40:00,22.63,22.65,22.57,22.65,11800.0,21.5207,21.5398,21.4637,21.5398,11800.0
2011-11-15 10:45:00,22.66,22.66,22.6,22.6,3200.0,21.5493,21.5493,21.4922,21.4922,3200.0
2011-11-15 10:50:00,22.6,22.62,22.6,22.6,5600.0,21.4922,21.5112,21.4922,21.4922,5600.0
2011-11-15 10:55:00,22.6,22.61,22.59,22.59,4400.0,21.4922,21.5017,21.4827,21.4827,4400.0
2011-11-15 11:00:00,22.6,22.6,22.59,22.59,4600.0,21.4922,21.4922,21.4827,21.4827,4600.0
2011-11-15 11:05:00,22.6,22.62,22.58,22.6,8200.0,21.4922,21.5112,21.4732,21.4922,8200.0
2011-11-15 11:10:00,22.61,22.68,22.61,22.68,8000.0,21.5017,21.5683,21.5017,21.5683,8000.0
2011-11-15 11:15:00,22.68,22.68,22.6,22.61,15600.0,21.5683,21.5683,21.4922,21.5017,15600.0
2011-11-15 11:20:00,22.6,22.61,22.58,22.59,5800.0,21.4922,21.5017,21.4732,21.4827,5800.0
2011-11-15 11:25:00,22.59,22.67,22.58,22.66,9000.0,21.4827,21.5588,21.4732,21.5493,9000.0
2011-11-15 11:30:00,22.66,22.66,22.61,22.63,5600.0,21.5493,21.5493,21.5017,21.5207,5600.0
2011-11-15 11:35:00,22.64,22.65,22.62,22.65,5000.0,21.5303,21.5398,21.5112,21.5398,5000.0
2011-11-15 11:40:00,22.64,22.67,22.64,22.67,1200.0,21.5303,21.5588,21.5303,21.5588,1200.0
2011-11-15 11:45:00,22.67,22.68,22.66,22.67,2600.0,21.5588,21.5683,21.5493,21.5588,2600.0
2011-11-15 11:50:00,22.67,22.68,22.66,22.67,6800.0,21.5588,21.5683,21.5493,21.5588,6800.0
2011-11-15 11:55:00,22.67,22.73,22.66,22.73,9200.0,21.5588,21.6158,21.5493,21.6158,9200.0
2011-11-15 12:00:00,22.73,22.81,22.73,22.81,8800.0,21.6158,21.6919,21.6158,21.6919,8800.0
2011-11-15 12:05:00,22.81,22.85,22.8,22.8,7200.0,21.6919,21.73,21.6824,21.6824,7200.0
2011-11-15 12:10:00,22.79,22.82,22.79,22.82,4000.0,21.6729,21.7014,21.6729,21.7014,4000.0
2011-11-15 12:15:00,22.82,22.82,22.77,22.77,3800.0,21.7014,21.7014,21.6539,21.6539,3800.0
2011-11-15 12:20:00,22.75,22.77,22.75,22.77,4000.0,21.6349,21.6539,21.6349,21.6539,4000.0
2011-11-15 12:25:00,22.77,22.82,22.77,22.81,3600.0,21.6539,21.7014,21.6539,21.6919,3600.0
2011-11-15 12:30:00,22.82,22.94,22.81,22.94,13600.0,21.7014,21.8155,21.6919,21.8155,13600.0
2011-11-15 12:35:00,22.95,22.96,22.88,22.88,9400.0,21.8251,21.8346,21.7585,21.7585,9400.0
2011-11-15 12:40:00,22.86,22.91,22.86,22.87,4400.0,21.7395,21.787,21.7395,21.749,4400.0
2011-11-15 12:45:00,22.89,22.89,22.86,22.86,7600.0,21.768,21.768,21.7395,21.7395,7600.0
2011-11-15 12:50:00,22.86,22.86,22.84,22.86,5800.0,21.7395,21.7395,21.7205,21.7395,5800.0
2011-11-15 12:55:00,22.86,22.9,22.86,22.9,4800.0,21.7395,21.7775,21.7395,21.7775,4800.0
2011-11-15 13:00:00,22.89,22.95,22.89,22.93,6600.0,21.768,21.8251,21.768,21.806,6600.0
2011-11-15 13:05:00,22.93,22.93,22.89,22.9,4000.0,21.806,21.806,21.768,21.7775,4000.0
2011-11-15 13:10:00,22.91,22.93,22.88,22.88,5400.0,21.787,21.806,21.7585,21.7585,5400.0
2011-11-15 13:15:00,22.87,22.9,22.86,22.87,4200.0,21.749,21.7775,21.7395,21.749,4200.0
2011-11-15 13:20:00,22.88,22.89,22.87,22.88,3000.0,21.7585,21.768,21.749,21.7585,3000.0
2011-11-15 13:25:00,22.89,22.92,22.88,22.88,3800.0,21.768,21.7965,21.7585,21.7585,3800.0
2011-11-15 13:30:00,22.89,22.96,22.89,22.93,6000.0,21.768,21.8346,21.768,21.806,6000.0
2011-11-15 13:35:00,22.92,23.0,22.92,22.98,9600.0,21.7965,21.8726,21.7965,21.8536,9600.0
2011-11-15 13:40:00,22.98,23.01,22.98,22.99,4800.0,21.8536,21.8821,21.8536,21.8631,4800.0
2011-11-15 13:45:00,22.98,22.98,22.95,22.97,3200.0,21.8536,21.8536,21.8251,21.8441,3200.0
2011-11-15 13:50:00,22.97,22.98,22.94,22.94,4400.0,21.8441,21.8536,21.8155,21.8155,4400.0
2011-11-15 13:55:00,22.93,22.96,22.93,22.96,4800.0,21.806,21.8346,21.806,21.8346,4800.0
2011-11-15 14:00:00,22.93,22.96,22.92,22.92,4800.0,21.806,21.8346,21.7965,21.7965,4800.0
2011-11-15 14:05:00,22.92,22.92,22.91,22.92,6200.0,21.7965,21.7965,21.787,21.7965,6200.0
2011-11-15 14:10:00,22.91,22.94,22.91,22.92,10000.0,21.787,21.8155,21.787,21.7965,10000.0
2011-11-15 14:15:00,22.93,22.93,22.89,22.89,9600.0,21.806,21.806,21.768,21.768,9600.0
2011-11-15 14:20:00,22.88,22.91,22.86,22.89,11200.0,21.7585,21.787,21.7395,21.768,11200.0
2011-11-15 14:25:00,22.89,22.89,22.85,22.87,9600.0,21.768,21.768,21.73,21.749,9600.0
2011-11-15 14:30:00,22.87,22.9,22.87,22.89,11000.0,21.749,21.7775,21.749,21.768,11000.0
2011-11-15 14:35:00,22.88,22.88,22.85,22.85,9000.0,21.7585,21.7585,21.73,21.73,9000.0
2011-11-15 14:40:00,22.86,22.87,22.85,22.85,9600.0,21.7395,21.749,21.73,21.73,9600.0
2011-11-15 14:45:00,22.85,22.88,22.85,22.85,14800.0,21.73,21.7585,21.73,21.73,14800.0
2011-11-15 14:50:00,22.86,22.87,22.85,22.86,12600.0,21.7395,21.749,21.73,21.7395,12600.0
2011-11-15 14:55:00,22.87,22.87,22.86,22.86,7200.0,21.749,21.749,21.7395,21.7395,7200.0
2011-11-15 15:00:00,22.86,22.9,22.86,22.88,14800.0,21.7395,21.7775,21.7395,21.7585,14800.0
2011-11-15 15:05:00,22.88,22.89,22.85,22.85,15600.0,21.7585,21.768,21.73,21.73,15600.0
2011-11-15 15:10:00,22.86,22.86,22.84,22.86,18600.0,21.7395,21.7395,21.7205,21.7395,18600.0
2011-11-15 15:15:00,22.86,22.86,22.84,22.85,15600.0,21.7395,21.7395,21.7205,21.73,15600.0
2011-11-15 15:20:00,22.85,22.87,22.85,22.86,18400.0,21.73,21.749,21.73,21.7395,18400.0
2011-11-15 15:25:00,22.85,22.88,22.85,22.86,17600.0,21.73,21.7585,21.73,21.7395,17600.0
2011-11-15 15:30:00,22.86,22.87,22.85,22.86,29000.0,21.7395,21.749,21.73,21.7395,29000.0
2011-11-15 15:35:00,22.85,22.87,22.84,22.85,26400.0,21.73,21.749,21.7205,21.73,26400.0
2011-11-15 15:40:00,22.85,22.88,22.83,22.86,29400.0,21.73,21.7585,21.7109,21.7395,29400.0
2011-11-15 15:45:00,22.86,22.86,22.84,22.85,25600.0,21.7395,21.7395,21.7205,21.73,25600.0
2011-11-15 15:50:00,22.85,22.85,22.82,22.82,40800.0,21.73,21.73,21.7014,21.7014,40800.0
2011-11-15 15:55:00,22.82,22.85,22.79,22.79,64000.0,21.7014,21.73,21.6729,21.6729,64000.0
2011-11-16 09:30:00,22.65,22.65,22.52,22.56,6600.0,21.5398,21.5398,21.4161,21.4542,6600.0
2011-11-16 09:35:00,22.56,22.65,22.5,22.6,9000.0,21.4542,21.5398,21.3971,21.4922,9000.0
2011-11-16 09:40:00,22.62,22.7,22.61,22.65,4600.0,21.5112,21.5873,21.5017,21.5398,4600.0
2011-11-16 09:45:00,22.65,22.66,22.59,22.64,3400.0,21.5398,21.5493,21.4827,21.5303,3400.0
2011-11-16 09:50:00,22.64,22.68,22.63,22.67,8800.0,21.5303,21.5683,21.5207,21.5588,8800.0
2011-11-16 09:55:00,22.68,22.71,22.67,22.68,5800.0,21.5683,21.5968,21.5588,21.5683,5800.0
2011-11-16 10:00:00,22.71,22.73,22.66,22.67,13600.0,21.5968,21.6158,21.5493,21.5588,13600.0
2011-11-16 10:05:00,22.66,22.7,22.66,22.67,17800.0,21.5493,21.5873,21.5493,21.5588,17800.0
2011-11-16 10:10:00,22.68,22.71,22.67,22.68,43200.0,21.5683,21.5968,21.5588,21.5683,43200.0
2011-11-16 10:15:00,22.67,22.74,22.67,22.71,6000.0,21.5588,21.6254,21.5588,21.5968,6000.0
2011-11-16 10:20:00,22.72,22.72,22.65,22.67,6200.0,21.6063,21.6063,21.5398,21.5588,6200.0
2011-11-16 10:25:00,22.68,22.74,22.68,22.69,4600.0,21.5683,21.6254,21.5683,21.5778,4600.0
2011-11-16 10:30:00,22.68,22.68,22.65,22.68,9200.0,21.5683,21.5683,21.5398,21.5683,9200.0
2011-11-16 10:35:00,22.67,22.68,22.65,22.67,4400.0,21.5588,21.5683,21.5398,21.5588,4400.0
2011-11-16 10:40:00,22.68,22.72,22.66,22.69,10200.0,21.5683,21.6063,21.5493,21.5778,10200.0
2011-11-16 10:45:00,22.71,22.72,22.67,22.7,17000.0,21.5968,21.6063,21.5588,21.5873,17000.0
2011-11-16 10:50:00,22.71,22.73,22.71,22.72,4000.0,21.5968,21.6158,21.5968,21.6063,4000.0
2011-11-16 10:55:00,22.73,22.75,22.73,22.74,4400.0,21.6158,21.6349,21.6158,21.6254,4400.0
2011-11-16 11:00:00,22.74,22.77,22.74,22.76,6200.0,21.6254,21.6539,21.6254,21.6444,6200.0
2011-11-16 11:05:00,22.76,22.8,22.76,22.8,8400.0,21.6444,21.6824,21.6444,21.6824,8400.0
2011-11-16 11:10:00,22.81,22.84,22.79,22.84,10000.0,21.6919,21.7205,21.6729,21.7205,10000.0
2011-11-16 11:15:00,22.85,22.86,22.8,22.83,13400.0,21.73,21.7395,21.6824,21.7109,13400.0
2011-11-16 11:20:00,22.85,22.87,22.84,22.86,6400.0,21.73,21.749,21.7205,21.7395,6400.0
2011-11-16 11:25:00,22.87,22.9,22.86,22.86,4600.0,21.749,21.7775,21.7395,21.7395,4600.0
2011-11-16 11:30:00,22.86,22.88,22.85,22.86,12400.0,21.7395,21.7585,21.73,21.7395,12400.0
2011-11-16 11:35:00,22.86,22.86,22.81,22.83,9000.0,21.7395,21.7395,21.6919,21.7109,9000.0
2011-11-16 11:40:00,22.83,22.86,22.82,22.84,10200.0,21.7109,21.7395,21.7014,21.7205,10200.0
2011-11-16 11:45:00,22.83,22.85,22.78,22.8,10400.0,21.7109,21.73,21.6634,21.6824,10400.0
2011-11-16 11:50:00,22.81,22.81,22.79,22.79,5000.0,21.6919,21.6919,21.6729,21.6729,5000.0
2011-11-16 11:55:00,22.79,22.79,22.76,22.76,7400.0,21.6729,21.6729,21.6444,21.6444,7400.0
2011-11-16 12:00:00,22.76,22.76,22.73,22.75,3600.0,21.6444,21.6444,21.6158,21.6349,3600.0
2011-11-16 12:05:00,22.74,22.75,22.72,22.73,4400.0,21.6254,21.6349,21.6063,21.6158,4400.0
2011-11-16 12:10:00,22.73,22.73,22.72,22.73,2000.0,21.6158,21.6158,21.6063,21.6158,2000.0
2011-11-16 12:15:00,22.73,22.73,22.72,22.72,400.0,21.6158,21.6158,21.6063,21.6063,400.0
2011-11-16 12:20:00,22.72,22.74,22.72,22.72,4600.0,21.6063,21.6254,21.6063,21.6063,4600.0
2011-11-16 12:25:00,22.71,22.71,22.68,22.68,2200.0,21.5968,21.5968,21.5683,21.5683,2200.0
2011-11-16 12:30:00,22.68,22.7,22.67,22.69,18400.0,21.5683,21.5873,21.5588,21.5778,18400.0
2011-11-16 12:35:00,22.68,22.74,22.68,22.72,3600.0,21.5683,21.6254,21.5683,21.6063,3600.0
2011-11-16 12:40:00,22.72,22.72,22.7,22.71,5000.0,21.6063,21.6063,21.5873,21.5968,5000.0
2011-11-16 12:45:00,22.71,22.72,22.68,22.68,4600.0,21.5968,21.6063,21.5683,21.5683,4600.0
2011-11-16 12:50:00,22.69,22.7,22.66,22.67,6600.0,21.5778,21.5873,21.5493,21.5588,6600.0
2011-11-16 12:55:00,22.67,22.68,22.67,22.68,2800.0,21.5588,21.5683,21.5588,21.5683,2800.0
2011-11-16 13:00:00,22.68,22.71,22.68,22.7,4000.0,21.5683,21.5968,21.5683,21.5873,4000.0
2011-11-16 13:05:00,22.71,22.73,22.7,22.7,2400.0,21.5968,21.6158,21.5873,21.5873,2400.0
2011-11-16 13:10:00,22.68,22.71,22.68,22.7,2800.0,21.5683,21.5968,21.5683,21.5873,2800.0
2011-11-16 13:15:00,22.7,22.73,22.69,22.73,6000.0,21.5873,21.6158,21.5778,21.6158,6000.0
2011-11-16 13:20:00,22.74,22.75,22.72,22.74,5600.0,21.6254,21.6349,21.6063,21.6254,5600.0
2011-11-16 13:25:00,22.75,22.78,22.74,22.78,4600.0,21.6349,21.6634,21.6254,21.6634,4600.0
2011-11-16 13:30:00,22.78,22.8,22.78,22.78,10400.0,21.6634,21.6824,21.6634,21.6634,10400.0
2011-11-16 13:35:00,22.78,22.79,22.76,22.79,9400.0,21.6634,21.6729,21.6444,21.6729,9400.0
2011-11-16 13:40:00,22.8,22.85,22.79,22.85,8000.0,21.6824,21.73,21.6729,21.73,8000.0
2011-11-16 13:45:00,22.84,22.84,22.82,22.82,7000.0,21.7205,21.7205,21.7014,21.7014,7000.0
2011-11-16 13:50:00,22.83,22.84,22.77,22.79,26000.0,21.7109,21.7205,21.6539,21.6729,26000.0
2011-11-16 13:55:00,22.79,22.8,22.73,22.73,32200.0,21.6729,21.6824,21.6158,21.6158,32200.0
2011-11-16 14:00:00,22.73,22.74,22.71,22.74,7600.0,21.6158,21.6254,21.5968,21.6254,7600.0
2011-11-16 14:05:00,22.73,22.75,22.73,22.74,4000.0,21.6158,21.6349,21.6158,21.6254,4000.0
2011-11-16 14:10:00,22.75,22.75,22.72,22.74,3800.0,21.6349,21.6349,21.6063,21.6254,3800.0
2011-11-16 14:15:00,22.73,22.74,22.7,22.72,23000.0,21.6158,21.6254,21.5873,21.6063,23000.0
2011-11-16 14:20:00,22.71,22.72,22.7,22.71,21800.0,21.5968,21.6063,21.5873,21.5968,21800.0
2011-11-16 14:25:00,22.71,22.72,22.7,22.71,6400.0,21.5968,21.6063,21.5873,21.5968,6400.0
2011-11-16 14:30:00,22.71,22.73,22.71,22.73,7600.0,21.5968,21.6158,21.5968,21.6158,7600.0
2011-11-16 14:35:00,22.73,22.73,22.72,22.73,10200.0,21.6158,21.6158,21.6063,21.6158,10200.0
2011-11-16 14:40:00,22.72,22.72,22.7,22.71,6800.0,21.6063,21.6063,21.5873,21.5968,6800.0
2011-11-16 14:45:00,22.71,22.71,22.64,22.64,12800.0,21.5968,21.5968,21.5303,21.5303,12800.0
2011-11-16 14:50:00,22.64,22.64,22.57,22.57,38200.0,21.5303,21.5303,21.4637,21.4637,38200.0
2011-11-16 14:55:00,22.57,22.59,22.57,22.59,11400.0,21.4637,21.4827,21.4637,21.4827,11400.0
2011-11-16 15:00:00,22.59,22.59,22.57,22.58,18000.0,21.4827,21.4827,21.4637,21.4732,18000.0
2011-11-16 15:05:00,22.58,22.59,22.58,22.59,23600.0,21.4732,21.4827,21.4732,21.4827,23600.0
2011-11-16 15:10:00,22.59,22.6,22.55,22.56,12800.0,21.4827,21.4922,21.4447,21.4542,12800.0
2011-11-16 15:15:00,22.55,22.56,22.48,22.5,21600.0,21.4447,21.4542,21.3781,21.3971,21600.0
2011-11-16 15:20:00,22.49,22.49,22.41,22.47,59800.0,21.3876,21.3876,21.3115,21.3686,59800.0
2011-11-16 15:25:00,22.47,22.48,22.43,22.46,16200.0,21.3686,21.3781,21.3305,21.3591,16200.0
2011-11-16 15:30:00,22.45,22.45,22.35,22.35,48200.0,21.3496,21.3496,21.2545,21.2545,48200.0
2011-11-16 15:35:00,22.35,22.4,22.31,22.4,49600.0,21.2545,21.302,21.2164,21.302,49600.0
2011-11-16 15:40:00,22.4,22.42,22.36,22.4,48600.0,21.302,21.321,21.264,21.302,48600.0
2011-11-16 15:45:00,22.39,22.45,22.39,22.41,45200.0,21.2925,21.3496,21.2925,21.3115,45200.0
2011-11-16 15:50:00,22.41,22.41,22.32,22.35,46400.0,21.3115,21.3115,21.2259,21.2545,46400.0
2011-11-16 15:55:00,22.36,22.37,22.3,22.32,99000.0,21.264,21.2735,21.2069,21.2259,99000.0
2011-11-17 09:30:00,22.26,22.36,22.23,22.27,5200.0,21.1689,21.264,21.1404,21.1784,5200.0
2011-11-17 09:35:00,22.28,22.28,22.16,22.16,3400.0,21.1879,21.1879,21.0738,21.0738,3400.0
2011-11-17 09:40:00,22.16,22.2,22.13,22.18,11200.0,21.0738,21.1118,21.0453,21.0928,11200.0
2011-11-17 09:45:00,22.19,22.2,22.15,22.16,14000.0,21.1023,21.1118,21.0643,21.0738,14000.0
2011-11-17 09:50:00,22.17,22.24,22.17,22.24,14800.0,21.0833,21.1499,21.0833,21.1499,14800.0
2011-11-17 09:55:00,22.25,22.29,22.24,22.29,5600.0,21.1594,21.1974,21.1499,21.1974,5600.0
2011-11-17 10:00:00,22.25,22.32,22.19,22.28,10600.0,21.1594,21.2259,21.1023,21.1879,10600.0
2011-11-17 10:05:00,22.25,22.3,22.22,22.3,10200.0,21.1594,21.2069,21.1308,21.2069,10200.0
2011-11-17 10:10:00,22.29,22.32,22.29,22.29,4200.0,21.1974,21.2259,21.1974,21.1974,4200.0
2011-11-17 10:15:00,22.28,22.29,22.23,22.24,3200.0,21.1879,21.1974,21.1404,21.1499,3200.0
2011-11-17 10:20:00,22.25,22.28,22.23,22.25,3600.0,21.1594,21.1879,21.1404,21.1594,3600.0
2011-11-17 10:25:00,22.25,22.35,22.25,22.35,5200.0,21.1594,21.2545,21.1594,21.2545,5200.0
2011-11-17 10:30:00,22.35,22.41,22.28,22.41,10600.0,21.2545,21.3115,21.1879,21.3115,10600.0
2011-11-17 10:35:00,22.4,22.46,22.4,22.43,8600.0,21.302,21.3591,21.302,21.3305,8600.0
2011-11-17 10:40:00,22.46,22.47,22.38,22.38,7800.0,21.3591,21.3686,21.283,21.283,7800.0
2011-11-17 10:45:00,22.36,22.36,22.3,22.3,19800.0,21.264,21.264,21.2069,21.2069,19800.0
2011-11-17 10:50:00,22.3,22.35,22.28,22.35,13800.0,21.2069,21.2545,21.1879,21.2545,13800.0
2011-11-17 10:55:00,22.35,22.35,22.23,22.24,29400.0,21.2545,21.2545,21.1404,21.1499,29400.0
2011-11-17 11:00:00,22.24,22.27,22.23,22.25,12600.0,21.1499,21.1784,21.1404,21.1594,12600.0
2011-11-17 11:05:00,22.25,22.25,22.22,22.22,5400.0,21.1594,21.1594,21.1308,21.1308,5400.0
2011-11-17 11:10:00,22.22,22.25,22.2,22.24,13000.0,21.1308,21.1594,21.1118,21.1499,13000.0
2011-11-17 11:15:00,22.23,22.3,22.22,22.3,10600.0,21.1404,21.2069,21.1308,21.2069,10600.0
2011-11-17 11:20:00,22.28,22.29,22.25,22.27,12800.0,21.1879,21.1974,21.1594,21.1784,12800.0
2011-11-17 11:25:00,22.29,22.37,22.29,22.36,7000.0,21.1974,21.2735,21.1974,21.264,7000.0
2011-11-17 11:30:00,22.36,22.41,22.36,22.4,10400.0,21.264,21.3115,21.264,21.302,10400.0
2011-11-17 11:35:00,22.39,22.41,22.33,22.34,22600.0,21.2925,21.3115,21.2354,21.245,22600.0
2011-11-17 11:40:00,22.34,22.41,22.34,22.4,7000.0,21.245,21.3115,21.245,21.302,7000.0
2011-11-17 11:45:00,22.39,22.4,22.35,22.36,5800.0,21.2925,21.302,21.2545,21.264,5800.0
2011-11-17 11:50:00,22.36,22.4,22.36,22.37,5600.0,21.264,21.302,21.264,21.2735,5600.0
2011-11-17 11:55:00,22.36,22.36,22.32,22.34,16200.0,21.264,21.264,21.2259,21.245,16200.0
2011-11-17 12:00:00,22.35,22.36,22.32,22.33,8000.0,21.2545,21.264,21.2259,21.2354,8000.0
2011-11-17 12:05:00,22.33,22.34,22.27,22.28,5600.0,21.2354,21.245,21.1784,21.1879,5600.0
2011-11-17 12:10:00,22.28,22.3,22.23,22.24,20000.0,21.1879,21.2069,21.1404,21.1499,20000.0
2011-11-17 12:15:00,22.25,22.31,22.25,22.29,5000.0,21.1594,21.2164,21.1594,21.1974,5000.0
2011-11-17 12:20:00,22.28,22.32,22.28,22.3,3800.0,21.1879,21.2259,21.1879,21.2069,3800.0
2011-11-17 12:25:00,22.3,22.3,22.25,22.25,6600.0,21.2069,21.2069,21.1594,21.1594,6600.0
2011-11-17 12:30:00,22.25,22.25,22.12,22.12,21000.0,21.1594,21.1594,21.0357,21.0357,21000.0
2011-11-17 12:35:00,22.12,22.15,22.03,22.08,15000.0,21.0357,21.0643,20.9502,20.9977,15000.0
2011-11-17 12:40:00,22.07,22.09,22.0,22.08,11600.0,20.9882,21.0072,20.9216,20.9977,11600.0
2011-11-17 12:45:00,22.1,22.1,22.07,22.07,9000.0,21.0167,21.0167,20.9882,20.9882,9000.0
2011-11-17 12:50:00,22.08,22.11,22.07,22.09,6200.0,20.9977,21.0262,20.9882,21.0072,6200.0
2011-11-17 12:55:00,22.09,22.11,22.05,22.11,5800.0,21.0072,21.0262,20.9692,21.0262,5800.0
2011-11-17 13:00:00,22.11,22.11,22.03,22.05,7200.0,21.0262,21.0262,20.9502,20.9692,7200.0
2011-11-17 13:05:00,22.03,22.08,22.02,22.02,6000.0,20.9502,20.9977,20.9406,20.9406,6000.0
2011-11-17 13:10:00,22.03,22.05,22.01,22.03,7400.0,20.9502,20.9692,20.9311,20.9502,7400.0
2011-11-17 13:15:00,22.03,22.08,22.02,22.05,3400.0,20.9502,20.9977,20.9406,20.9692,3400.0
2011-11-17 13:20:00,22.05,22.06,22.03,22.05,5000.0,20.9692,20.9787,20.9502,20.9692,5000.0
2011-11-17 13:25:00,22.05,22.06,22.01,22.04,5400.0,20.9692,20.9787,20.9311,20.9597,5400.0
2011-11-17 13:30:00,22.05,22.07,22.01,22.02,10400.0,20.9692,20.9882,20.9311,20.9406,10400.0
2011-11-17 13:35:00,22.03,22.05,22.03,22.03,7200.0,20.9502,20.9692,20.9502,20.9502,7200.0
2011-11-17 13:40:00,22.03,22.06,22.0,22.02,6600.0,20.9502,20.9787,20.9216,20.9406,6600.0
2011-11-17 13:45:00,22.03,22.05,22.02,22.02,7600.0,20.9502,20.9692,20.9406,20.9406,7600.0
2011-11-17 13:50:00,22.03,22.03,21.97,21.99,7800.0,20.9502,20.9502,20.8931,20.9121,7800.0
2011-11-17 13:55:00,22.0,22.1,22.0,22.05,34200.0,20.9216,21.0167,20.9216,20.9692,34200.0
2011-11-17 14:00:00,22.05,22.06,22.0,22.0,10400.0,20.9692,20.9787,20.9216,20.9216,10400.0
2011-11-17 14:05:00,22.0,22.05,22.0,22.04,9000.0,20.9216,20.9692,20.9216,20.9597,9000.0
2011-11-17 14:10:00,22.02,22.03,22.0,22.0,14000.0,20.9406,20.9502,20.9216,20.9216,14000.0
2011-11-17 14:15:00,22.01,22.03,22.0,22.02,7000.0,20.9311,20.9502,20.9216,20.9406,7000.0
2011-11-17 14:20:00,22.0,22.03,21.99,21.99,7600.0,20.9216,20.9502,20.9121,20.9121,7600.0
2011-11-17 14:25:00,21.98,22.02,21.95,22.0,12400.0,20.9026,20.9406,20.8741,20.9216,12400.0
2011-11-17 14:30:00,22.0,22.03,22.0,22.0,13600.0,20.9216,20.9502,20.9216,20.9216,13600.0
2011-11-17 14:35:00,22.01,22.02,21.96,21.97,12600.0,20.9311,20.9406,20.8836,20.8931,12600.0
2011-11-17 14:40:00,21.98,22.01,21.97,22.01,6600.0,20.9026,20.9311,20.8931,20.9311,6600.0
2011-11-17 14:45:00,22.02,22.09,22.01,22.04,15200.0,20.9406,21.0072,20.9311,20.9597,15200.0
2011-11-17 14:50:00,22.04,22.07,22.03,22.04,6200.0,20.9597,20.9882,20.9502,20.9597,6200.0
2011-11-17 14:55:00,22.04,22.07,22.04,22.06,5800.0,20.9597,20.9882,20.9597,20.9787,5800.0
2011-11-17 15:00:00,22.05,22.08,22.03,22.06,19600.0,20.9692,20.9977,20.9502,20.9787,19600.0
2011-11-17 15:05:00,22.07,22.08,22.03,22.03,11800.0,20.9882,20.9977,20.9502,20.9502,11800.0
2011-11-17 15:10:00,22.04,22.04,22.0,22.02,18400.0,20.9597,20.9597,20.9216,20.9406,18400.0
2011-11-17 15:15:00,22.02,22.05,22.0,22.0,14800.0,20.9406,20.9692,20.9216,20.9216,14800.0
2011-11-17 15:20:00,22.01,22.08,21.98,22.06,35000.0,20.9311,20.9977,20.9026,20.9787,35000.0
2011-11-17 15:25:00,22.04,22.07,22.02,22.02,18200.0,20.9597,20.9882,20.9406,20.9406,18200.0
2011-11-17 15:30:00,22.03,22.06,22.02,22.03,28000.0,20.9502,20.9787,20.9406,20.9502,28000.0
2011-11-17 15:35:00,22.03,22.05,22.0,22.0,20200.0,20.9502,20.9692,20.9216,20.9216,20200.0
2011-11-17 15:40:00,21.99,22.02,21.98,21.99,35600.0,20.9121,20.9406,20.9026,20.9121,35600.0
2011-11-17 15:45:00,21.99,22.07,21.99,22.04,32400.0,20.9121,20.9882,20.9121,20.9597,32400.0
2011-11-17 15:50:00,22.03,22.04,22.0,22.03,33000.0,20.9502,20.9597,20.9216,20.9502,33000.0
2011-11-17 15:55:00,22.03,22.07,21.99,22.07,81400.0,20.9502,20.9882,20.9121,20.9882,81400.0
2011-11-18 09:30:00,22.15,22.15,22.02,22.07,13800.0,21.0643,21.0643,20.9406,20.9882,13800.0
2011-11-18 09:35:00,22.02,22.04,21.9,21.9,4000.0,20.9406,20.9597,20.8265,20.8265,4000.0
2011-11-18 09:40:00,21.93,21.99,21.93,21.96,5000.0,20.8551,20.9121,20.8551,20.8836,5000.0
2011-11-18 09:45:00,21.96,21.96,21.89,21.9,3400.0,20.8836,20.8836,20.817,20.8265,3400.0
2011-11-18 09:50:00,21.91,21.98,21.88,21.95,10800.0,20.836,20.9026,20.8075,20.8741,10800.0
2011-11-18 09:55:00,21.92,21.98,21.88,21.93,4800.0,20.8455,20.9026,20.8075,20.8551,4800.0
2011-11-18 10:00:00,21.96,21.96,21.87,21.91,8600.0,20.8836,20.8836,20.798,20.836,8600.0
2011-11-18 10:05:00,21.93,21.93,21.87,21.87,2200.0,20.8551,20.8551,20.798,20.798,2200.0
2011-11-18 10:10:00,21.86,21.93,21.86,21.93,5400.0,20.7885,20.8551,20.7885,20.8551,5400.0
2011-11-18 10:15:00,21.92,21.96,21.86,21.86,8600.0,20.8455,20.8836,20.7885,20.7885,8600.0
2011-11-18 10:20:00,21.87,21.91,21.85,21.88,11000.0,20.798,20.836,20.779,20.8075,11000.0
2011-11-18 10:25:00,21.88,21.98,21.85,21.98,30800.0,20.8075,20.9026,20.779,20.9026,30800.0
2011-11-18 10:30:00,21.99,22.0,21.96,21.98,9200.0,20.9121,20.9216,20.8836,20.9026,9200.0
2011-11-18 10:35:00,21.98,21.99,21.96,21.99,7600.0,20.9026,20.9121,20.8836,20.9121,7600.0
2011-11-18 10:40:00,21.99,22.03,21.98,22.02,12200.0,20.9121,20.9502,20.9026,20.9406,12200.0
2011-11-18 10:45:00,22.03,22.09,22.03,22.07,7400.0,20.9502,21.0072,20.9502,20.9882,7400.0
2011-11-18 10:50:00,22.08,22.09,22.05,22.07,4200.0,20.9977,21.0072,20.9692,20.9882,4200.0
2011-11-18 10:55:00,22.05,22.07,22.03,22.03,4800.0,20.9692,20.9882,20.9502,20.9502,4800.0
2011-11-18 11:00:00,22.03,22.04,22.0,22.03,3600.0,20.9502,20.9597,20.9216,20.9502,3600.0
2011-11-18 11:05:00,22.03,22.04,21.95,21.95,5400.0,20.9502,20.9597,20.8741,20.8741,5400.0
2011-11-18 11:10:00,21.93,21.99,21.93,21.99,4400.0,20.8551,20.9121,20.8551,20.9121,4400.0
2011-11-18 11:15:00,21.99,22.02,21.98,22.0,14200.0,20.9121,20.9406,20.9026,20.9216,14200.0
2011-11-18 11:20:00,22.02,22.03,21.99,22.0,5000.0,20.9406,20.9502,20.9121,20.9216,5000.0
2011-11-18 11:25:00,22.02,22.04,22.01,22.01,3800.0,20.9406,20.9597,20.9311,20.9311,3800.0
2011-11-18 11:30:00,22.01,22.02,22.0,22.0,1600.0,20.9311,20.9406,20.9216,20.9216,1600.0
2011-11-18 11:35:00,22.0,22.01,21.98,22.0,9200.0,20.9216,20.9311,20.9026,20.9216,9200.0
2011-11-18 11:40:00,22.0,22.03,22.0,22.03,2600.0,20.9216,20.9502,20.9216,20.9502,2600.0
2011-11-18 11:45:00,22.0,22.01,22.0,22.0,2800.0,20.9216,20.9311,20.9216,20.9216,2800.0
2011-11-18 11:50:00,22.0,22.02,21.98,21.99,3800.0,20.9216,20.9406,20.9026,20.9121,3800.0
2011-11-18 11:55:00,21.99,21.99,21.94,21.95,7200.0,20.9121,20.9121,20.8646,20.8741,7200.0
2011-11-18 12:00:00,21.95,21.95,21.86,21.86,28400.0,20.8741,20.8741,20.7885,20.7885,28400.0
2011-11-18 12:05:00,21.86,21.87,21.83,21.86,10400.0,20.7885,20.798,20.76,20.7885,10400.0
2011-11-18 12:10:00,21.86,21.86,21.84,21.85,27000.0,20.7885,20.7885,20.7695,20.779,27000.0
2011-11-18 12:15:00,21.84,21.86,21.83,21.83,13200.0,20.7695,20.7885,20.76,20.76,13200.0
2011-11-18 12:20:00,21.83,21.84,21.81,21.82,8600.0,20.76,20.7695,20.7409,20.7504,8600.0
2011-11-18 12:25:00,21.81,21.87,21.81,21.87,7400.0,20.7409,20.798,20.7409,20.798,7400.0
2011-11-18 12:30:00,21.88,21.9,21.84,21.85,21800.0,20.8075,20.8265,20.7695,20.779,21800.0
2011-11-18 12:35:00,21.84,21.85,21.83,21.85,5200.0,20.7695,20.779,20.76,20.779,5200.0
2011-11-18 12:40:00,21.85,21.86,21.84,21.84,5400.0,20.779,20.7885,20.7695,20.7695,5400.0
2011-11-18 12:45:00,21.84,21.87,21.84,21.87,5400.0,20.7695,20.798,20.7695,20.798,5400.0
2011-11-18 12:50:00,21.84,21.84,21.8,21.82,5800.0,20.7695,20.7695,20.7314,20.7504,5800.0
2011-11-18 12:55:00,21.83,21.83,21.8,21.82,4200.0,20.76,20.76,20.7314,20.7504,4200.0
2011-11-18 13:00:00,21.8,21.82,21.8,21.82,8200.0,20.7314,20.7504,20.7314,20.7504,8200.0
2011-11-18 13:05:00,21.82,21.82,21.8,21.81,5000.0,20.7504,20.7504,20.7314,20.7409,5000.0
2011-11-18 13:10:00,21.82,21.82,21.81,21.82,10000.0,20.7504,20.7504,20.7409,20.7504,10000.0
2011-11-18 13:15:00,21.82,21.85,21.82,21.84,20400.0,20.7504,20.779,20.7504,20.7695,20400.0
2011-11-18 13:20:00,21.83,21.84,21.81,21.81,3600.0,20.76,20.7695,20.7409,20.7409,3600.0
2011-11-18 13:25:00,21.81,21.83,21.81,21.81,5200.0,20.7409,20.76,20.7409,20.7409,5200.0
2011-11-18 13:30:00,21.81,21.84,21.8,21.84,4600.0,20.7409,20.7695,20.7314,20.7695,4600.0
2011-11-18 13:35:00,21.85,21.86,21.84,21.84,5400.0,20.779,20.7885,20.7695,20.7695,5400.0
2011-11-18 13:40:00,21.84,21.85,21.83,21.85,5000.0,20.7695,20.779,20.76,20.779,5000.0
2011-11-18 13:45:00,21.85,21.85,21.8,21.82,5800.0,20.779,20.779,20.7314,20.7504,5800.0
2011-11-18 13:50:00,21.82,21.85,21.8,21.85,5400.0,20.7504,20.779,20.7314,20.779,5400.0
2011-11-18 13:55:00,21.84,21.84,21.8,21.8,4200.0,20.7695,20.7695,20.7314,20.7314,4200.0
2011-11-18 14:00:00,21.8,21.8,21.77,21.79,9600.0,20.7314,20.7314,20.7029,20.7219,9600.0
2011-11-18 14:05:00,21.8,21.82,21.79,21.81,7200.0,20.7314,20.7504,20.7219,20.7409,7200.0
2011-11-18 14:10:00,21.81,21.9,21.8,21.86,20200.0,20.7409,20.8265,20.7314,20.7885,20200.0
2011-11-18 14:15:00,21.86,21.87,21.82,21.84,17400.0,20.7885,20.798,20.7504,20.7695,17400.0
2011-11-18 14:20:00,21.83,21.85,21.8,21.8,12400.0,20.76,20.779,20.7314,20.7314,12400.0
2011-11-18 14:25:00,21.79,21.8,21.78,21.79,8800.0,20.7219,20.7314,20.7124,20.7219,8800.0
2011-11-18 14:30:00,21.79,21.81,21.78,21.78,16000.0,20.7219,20.7409,20.7124,20.7124,16000.0
2011-11-18 14:35:00,21.78,21.79,21.75,21.76,44400.0,20.7124,20.7219,20.6839,20.6934,44400.0
2011-11-18 14:40:00,21.77,21.77,21.75,21.76,17600.0,20.7029,20.7029,20.6839,20.6934,17600.0
2011-11-18 14:45:00,21.76,21.77,21.71,21.71,18600.0,20.6934,20.7029,20.6458,20.6458,18600.0
2011-11-18 14:50:00,21.72,21.73,21.7,21.72,17600.0,20.6553,20.6649,20.6363,20.6553,17600.0
2011-11-18 14:55:00,21.73,21.73,21.68,21.7,17600.0,20.6649,20.6649,20.6173,20.6363,17600.0
2011-11-18 15:00:00,21.7,21.73,21.68,21.68,14800.0,20.6363,20.6649,20.6173,20.6173,14800.0
2011-11-18 15:05:00,21.68,21.73,21.68,21.72,20000.0,20.6173,20.6649,20.6173,20.6553,20000.0
2011-11-18 15:10:00,21.73,21.74,21.71,21.71,15400.0,20.6649,20.6744,20.6458,20.6458,15400.0
2011-11-18 15:15:00,21.71,21.72,21.68,21.71,19800.0,20.6458,20.6553,20.6173,20.6458,19800.0
2011-11-18 15:20:00,21.71,21.72,21.68,21.69,23200.0,20.6458,20.6553,20.6173,20.6268,23200.0
2011-11-18 15:25:00,21.68,21.68,21.66,21.68,17000.0,20.6173,20.6173,20.5983,20.6173,17000.0
2011-11-18 15:30:00,21.69,21.75,21.68,21.74,16400.0,20.6268,20.6839,20.6173,20.6744,16400.0
2011-11-18 15:35:00,21.74,21.77,21.74,21.74,22800.0,20.6744,20.7029,20.6744,20.6744,22800.0
2011-11-18 15:40:00,21.73,21.73,21.7,21.71,30000.0,20.6649,20.6649,20.6363,20.6458,30000.0
2011-11-18 15:45:00,21.71,21.76,21.71,21.74,30800.0,20.6458,20.6934,20.6458,20.6744,30800.0
2011-11-18 15:50:00,21.74,21.77,21.73,21.74,25000.0,20.6744,20.7029,20.6649,20.6744,25000.0
2011-11-18 15:55:00,21.75,21.75,21.73,21.74,34800.0,20.6839,20.6839,20.6649,20.6744,34800.0
2011-11-21 09:30:00,21.43,21.47,21.41,21.45,11000.0,20.3796,20.4176,20.3605,20.3986,11000.0
2011-11-21 09:35:00,21.46,21.47,21.34,21.35,4400.0,20.4081,20.4176,20.294,20.3035,4400.0
2011-11-21 09:40:00,21.36,21.36,21.32,21.34,2200.0,20.313,20.313,20.275,20.294,2200.0
2011-11-21 09:45:00,21.34,21.34,21.31,21.33,3200.0,20.294,20.294,20.2654,20.2845,3200.0
2011-11-21 09:50:00,21.34,21.34,21.26,21.26,4800.0,20.294,20.294,20.2179,20.2179,4800.0
2011-11-21 09:55:00,21.26,21.32,21.26,21.32,4400.0,20.2179,20.275,20.2179,20.275,4400.0
2011-11-21 10:00:00,21.34,21.38,21.3,21.35,10400.0,20.294,20.332,20.2559,20.3035,10400.0
2011-11-21 10:05:00,21.36,21.38,21.33,21.35,10400.0,20.313,20.332,20.2845,20.3035,10400.0
2011-11-21 10:10:00,21.37,21.44,21.37,21.44,6600.0,20.3225,20.3891,20.3225,20.3891,6600.0
2011-11-21 10:15:00,21.45,21.48,21.41,21.41,9400.0,20.3986,20.4271,20.3605,20.3605,9400.0
2011-11-21 10:20:00,21.42,21.46,21.4,21.46,4800.0,20.3701,20.4081,20.351,20.4081,4800.0
2011-11-21 10:25:00,21.43,21.5,21.43,21.46,5600.0,20.3796,20.4461,20.3796,20.4081,5600.0
2011-11-21 10:30:00,21.44,21.48,21.43,21.45,6600.0,20.3891,20.4271,20.3796,20.3986,6600.0
2011-11-21 10:35:00,21.47,21.47,21.42,21.43,6400.0,20.4176,20.4176,20.3701,20.3796,6400.0
2011-11-21 10:40:00,21.43,21.45,21.36,21.36,8800.0,20.3796,20.3986,20.313,20.313,8800.0
2011-11-21 10:45:00,21.37,21.4,21.36,21.4,6800.0,20.3225,20.351,20.313,20.351,6800.0
2011-11-21 10:50:00,21.4,21.4,21.36,21.36,8000.0,20.351,20.351,20.313,20.313,8000.0
2011-11-21 10:55:00,21.36,21.37,21.33,21.34,6200.0,20.313,20.3225,20.2845,20.294,6200.0
2011-11-21 11:00:00,21.32,21.35,21.31,21.35,10000.0,20.275,20.3035,20.2654,20.3035,10000.0
2011-11-21 11:05:00,21.33,21.35,21.31,21.35,6600.0,20.2845,20.3035,20.2654,20.3035,6600.0
2011-11-21 11:10:00,21.34,21.38,21.34,21.36,4200.0,20.294,20.332,20.294,20.313,4200.0
2011-11-21 11:15:00,21.36,21.38,21.36,21.38,4800.0,20.313,20.332,20.313,20.332,4800.0
2011-11-21 11:20:00,21.38,21.4,21.35,21.35,2000.0,20.332,20.351,20.3035,20.3035,2000.0
2011-11-21 11:25:00,21.35,21.38,21.34,21.38,3200.0,20.3035,20.332,20.294,20.332,3200.0
2011-11-21 11:30:00,21.36,21.36,21.35,21.35,4800.0,20.313,20.313,20.3035,20.3035,4800.0
2011-11-21 11:35:00,21.33,21.35,21.32,21.34,14000.0,20.2845,20.3035,20.275,20.294,14000.0
2011-11-21 11:40:00,21.34,21.36,21.32,21.32,14400.0,20.294,20.313,20.275,20.275,14400.0
2011-11-21 11:45:00,21.32,21.36,21.32,21.36,11200.0,20.275,20.313,20.275,20.313,11200.0
2011-11-21 11:50:00,21.36,21.36,21.35,21.35,6000.0,20.313,20.313,20.3035,20.3035,6000.0
2011-11-21 11:55:00,21.36,21.37,21.35,21.37,9400.0,20.313,20.3225,20.3035,20.3225,9400.0
2011-11-21 12:00:00,21.36,21.38,21.36,21.36,5200.0,20.313,20.332,20.313,20.313,5200.0
2011-11-21 12:05:00,21.36,21.36,21.33,21.35,9000.0,20.313,20.313,20.2845,20.3035,9000.0
2011-11-21 12:10:00,21.34,21.39,21.34,21.38,6400.0,20.294,20.3415,20.294,20.332,6400.0
2011-11-21 12:15:00,21.38,21.38,21.35,21.35,1800.0,20.332,20.332,20.3035,20.3035,1800.0
2011-11-21 12:20:00,21.35,21.38,21.34,21.36,8000.0,20.3035,20.332,20.294,20.313,8000.0
2011-11-21 12:25:00,21.36,21.38,21.35,21.35,2000.0,20.313,20.332,20.3035,20.3035,2000.0
2011-11-21 12:30:00,21.35,21.35,21.33,21.34,2600.0,20.3035,20.3035,20.2845,20.294,2600.0
2011-11-21 12:35:00,21.34,21.35,21.32,21.35,5800.0,20.294,20.3035,20.275,20.3035,5800.0
2011-11-21 12:40:00,21.35,21.35,21.34,21.35,2600.0,20.3035,20.3035,20.294,20.3035,2600.0
2011-11-21 12:45:00,21.35,21.36,21.35,21.36,4400.0,20.3035,20.313,20.3035,20.313,4400.0
2011-11-21 12:50:00,21.36,21.36,21.34,21.35,3200.0,20.313,20.313,20.294,20.3035,3200.0
2011-11-21 12:55:00,21.35,21.36,21.34,21.34,9000.0,20.3035,20.313,20.294,20.294,9000.0
2011-11-21 13:00:00,21.34,21.35,21.33,21.34,3600.0,20.294,20.3035,20.2845,20.294,3600.0
2011-11-21 13:05:00,21.35,21.4,21.35,21.39,2200.0,20.3035,20.351,20.3035,20.3415,2200.0
2011-11-21 13:10:00,21.39,21.4,21.39,21.4,1600.0,20.3415,20.351,20.3415,20.351,1600.0
2011-11-21 13:15:00,21.39,21.4,21.38,21.38,5400.0,20.3415,20.351,20.332,20.332,5400.0
2011-11-21 13:20:00,21.4,21.41,21.4,21.41,1600.0,20.351,20.3605,20.351,20.3605,1600.0
2011-11-21 13:25:00,21.41,21.42,21.39,21.39,5000.0,20.3605,20.3701,20.3415,20.3415,5000.0
2011-11-21 13:30:00,21.39,21.39,21.35,21.36,8000.0,20.3415,20.3415,20.3035,20.313,8000.0
2011-11-21 13:35:00,21.36,21.38,21.35,21.36,5000.0,20.313,20.332,20.3035,20.313,5000.0
2011-11-21 13:40:00,21.36,21.38,21.36,21.38,4800.0,20.313,20.332,20.313,20.332,4800.0
2011-11-21 13:45:00,21.37,21.37,21.35,21.35,1600.0,20.3225,20.3225,20.3035,20.3035,1600.0
2011-11-21 13:50:00,21.36,21.36,21.34,21.34,8200.0,20.313,20.313,20.294,20.294,8200.0
2011-11-21 13:55:00,21.34,21.34,21.3,21.3,6400.0,20.294,20.294,20.2559,20.2559,6400.0
2011-11-21 14:00:00,21.3,21.32,21.28,21.32,6600.0,20.2559,20.275,20.2369,20.275,6600.0
2011-11-21 14:05:00,21.31,21.31,21.3,21.31,5200.0,20.2654,20.2654,20.2559,20.2654,5200.0
2011-11-21 14:10:00,21.31,21.41,21.31,21.41,13800.0,20.2654,20.3605,20.2654,20.3605,13800.0
2011-11-21 14:15:00,21.4,21.45,21.39,21.4,9200.0,20.351,20.3986,20.3415,20.351,9200.0
2011-11-21 14:20:00,21.4,21.42,21.39,21.39,5400.0,20.351,20.3701,20.3415,20.3415,5400.0
2011-11-21 14:25:00,21.39,21.41,21.39,21.41,7200.0,20.3415,20.3605,20.3415,20.3605,7200.0
2011-11-21 14:30:00,21.41,21.46,21.41,21.43,11200.0,20.3605,20.4081,20.3605,20.3796,11200.0
2011-11-21 14:35:00,21.44,21.45,21.43,21.43,5000.0,20.3891,20.3986,20.3796,20.3796,5000.0
2011-11-21 14:40:00,21.43,21.46,21.43,21.45,8000.0,20.3796,20.4081,20.3796,20.3986,8000.0
2011-11-21 14:45:00,21.46,21.48,21.44,21.45,11200.0,20.4081,20.4271,20.3891,20.3986,11200.0
2011-11-21 14:50:00,21.45,21.46,21.42,21.42,6600.0,20.3986,20.4081,20.3701,20.3701,6600.0
2011-11-21 14:55:00,21.41,21.41,21.39,21.39,14200.0,20.3605,20.3605,20.3415,20.3415,14200.0
2011-11-21 15:00:00,21.39,21.41,21.35,21.37,12400.0,20.3415,20.3605,20.3035,20.3225,12400.0
2011-11-21 15:05:00,21.36,21.39,21.36,21.39,9200.0,20.313,20.3415,20.313,20.3415,9200.0
2011-11-21 15:10:00,21.38,21.41,21.38,21.4,10000.0,20.332,20.3605,20.332,20.351,10000.0
2011-11-21 15:15:00,21.41,21.45,21.38,21.45,14600.0,20.3605,20.3986,20.332,20.3986,14600.0
2011-11-21 15:20:00,21.45,21.48,21.43,21.47,16600.0,20.3986,20.4271,20.3796,20.4176,16600.0
2011-11-21 15:25:00,21.47,21.52,21.47,21.49,38600.0,20.4176,20.4652,20.4176,20.4366,38600.0
2011-11-21 15:30:00,21.48,21.5,21.45,21.46,34600.0,20.4271,20.4461,20.3986,20.4081,34600.0
2011-11-21 15:35:00,21.46,21.49,21.45,21.48,28200.0,20.4081,20.4366,20.3986,20.4271,28200.0
2011-11-21 15:40:00,21.48,21.49,21.45,21.47,46000.0,20.4271,20.4366,20.3986,20.4176,46000.0
2011-11-21 15:45:00,21.48,21.5,21.47,21.49,38400.0,20.4271,20.4461,20.4176,20.4366,38400.0
2011-11-21 15:50:00,21.5,21.5,21.44,21.46,36000.0,20.4461,20.4461,20.3891,20.4081,36000.0
2011-11-21 15:55:00,21.46,21.47,21.4,21.41,86000.0,20.4081,20.4176,20.351,20.3605,86000.0
2011-11-22 09:30:00,21.41,21.41,21.33,21.36,6000.0,20.3605,20.3605,20.2845,20.313,6000.0
2011-11-22 09:35:00,21.34,21.44,21.34,21.41,3200.0,20.294,20.3891,20.294,20.3605,3200.0
2011-11-22 09:40:00,21.43,21.43,21.41,21.41,1200.0,20.3796,20.3796,20.3605,20.3605,1200.0
2011-11-22 09:45:00,21.42,21.43,21.42,21.42,1400.0,20.3701,20.3796,20.3701,20.3701,1400.0
2011-11-22 09:50:00,21.39,21.4,21.35,21.36,13200.0,20.3415,20.351,20.3035,20.313,13200.0
2011-11-22 09:55:00,21.37,21.37,21.36,21.36,1600.0,20.3225,20.3225,20.313,20.313,1600.0
2011-11-22 10:00:00,21.38,21.38,21.34,21.37,2800.0,20.332,20.332,20.294,20.3225,2800.0
2011-11-22 10:05:00,21.36,21.36,21.33,21.34,1200.0,20.313,20.313,20.2845,20.294,1200.0
2011-11-22 10:10:00,21.35,21.36,21.33,21.35,3600.0,20.3035,20.313,20.2845,20.3035,3600.0
2011-11-22 10:15:00,21.36,21.36,21.34,21.34,3400.0,20.313,20.313,20.294,20.294,3400.0
2011-11-22 10:20:00,21.36,21.36,21.34,21.36,1600.0,20.313,20.313,20.294,20.313,1600.0
2011-11-22 10:25:00,21.35,21.38,21.35,21.38,3200.0,20.3035,20.332,20.3035,20.332,3200.0
2011-11-22 10:30:00,21.38,21.38,21.36,21.38,26600.0,20.332,20.332,20.313,20.332,26600.0
2011-11-22 10:35:00,21.38,21.38,21.33,21.35,6000.0,20.332,20.332,20.2845,20.3035,6000.0
2011-11-22 10:40:00,21.35,21.36,21.34,21.35,12200.0,20.3035,20.313,20.294,20.3035,12200.0
2011-11-22 10:45:00,21.35,21.36,21.34,21.35,14600.0,20.3035,20.313,20.294,20.3035,14600.0
2011-11-22 10:50:00,21.35,21.35,21.31,21.33,5400.0,20.3035,20.3035,20.2654,20.2845,5400.0
2011-11-22 10:55:00,21.32,21.33,21.28,21.29,5400.0,20.275,20.2845,20.2369,20.2464,5400.0
2011-11-22 11:00:00,21.28,21.3,21.27,21.28,9200.0,20.2369,20.2559,20.2274,20.2369,9200.0
2011-11-22 11:05:00,21.28,21.3,21.26,21.3,7800.0,20.2369,20.2559,20.2179,20.2559,7800.0
2011-11-22 11:10:00,21.3,21.32,21.3,21.31,3600.0,20.2559,20.275,20.2559,20.2654,3600.0
2011-11-22 11:15:00,21.31,21.33,21.3,21.33,5800.0,20.2654,20.2845,20.2559,20.2845,5800.0
2011-11-22 11:20:00,21.32,21.32,21.3,21.32,5200.0,20.275,20.275,20.2559,20.275,5200.0
2011-11-22 11:25:00,21.31,21.32,21.3,21.3,2600.0,20.2654,20.275,20.2559,20.2559,2600.0
2011-11-22 11:30:00,21.29,21.31,21.28,21.3,6400.0,20.2464,20.2654,20.2369,20.2559,6400.0
2011-11-22 11:35:00,21.31,21.33,21.3,21.31,7600.0,20.2654,20.2845,20.2559,20.2654,7600.0
2011-11-22 11:40:00,21.31,21.33,21.29,21.29,6600.0,20.2654,20.2845,20.2464,20.2464,6600.0
2011-11-22 11:45:00,21.29,21.32,21.29,21.31,15800.0,20.2464,20.275,20.2464,20.2654,15800.0
2011-11-22 11:50:00,21.3,21.34,21.3,21.34,5400.0,20.2559,20.294,20.2559,20.294,5400.0
2011-11-22 11:55:00,21.33,21.35,21.33,21.35,2800.0,20.2845,20.3035,20.2845,20.3035,2800.0
2011-11-22 12:00:00,21.36,21.38,21.34,21.35,16200.0,20.313,20.332,20.294,20.3035,16200.0
2011-11-22 12:05:00,21.35,21.43,21.34,21.41,10400.0,20.3035,20.3796,20.294,20.3605,10400.0
2011-11-22 12:10:00,21.41,21.41,21.37,21.38,7600.0,20.3605,20.3605,20.3225,20.332,7600.0
2011-11-22 12:15:00,21.39,21.39,21.36,21.36,10000.0,20.3415,20.3415,20.313,20.313,10000.0
2011-11-22 12:20:00,21.35,21.36,21.35,21.35,3400.0,20.3035,20.313,20.3035,20.3035,3400.0
2011-11-22 12:25:00,21.35,21.35,21.28,21.29,6200.0,20.3035,20.3035,20.2369,20.2464,6200.0
2011-11-22 12:30:00,21.31,21.35,21.31,21.35,3800.0,20.2654,20.3035,20.2654,20.3035,3800.0
2011-11-22 12:35:00,21.36,21.36,21.34,21.35,6200.0,20.313,20.313,20.294,20.3035,6200.0
2011-11-22 12:40:00,21.35,21.36,21.33,21.35,15600.0,20.3035,20.313,20.2845,20.3035,15600.0
2011-11-22 12:45:00,21.35,21.35,21.33,21.34,2800.0,20.3035,20.3035,20.2845,20.294,2800.0
2011-11-22 12:50:00,21.35,21.36,21.34,21.35,6800.0,20.3035,20.313,20.294,20.3035,6800.0
2011-11-22 12:55:00,21.35,21.36,21.34,21.35,9600.0,20.3035,20.313,20.294,20.3035,9600.0
2011-11-22 13:00:00,21.35,21.38,21.35,21.36,8400.0,20.3035,20.332,20.3035,20.313,8400.0
2011-11-22 13:05:00,21.36,21.36,21.34,21.36,4600.0,20.313,20.313,20.294,20.313,4600.0
2011-11-22 13:10:00,21.36,21.36,21.35,21.36,10400.0,20.313,20.313,20.3035,20.313,10400.0
2011-11-22 13:15:00,21.37,21.41,21.36,21.39,12800.0,20.3225,20.3605,20.313,20.3415,12800.0
2011-11-22 13:20:00,21.4,21.42,21.39,21.4,12600.0,20.351,20.3701,20.3415,20.351,12600.0
2011-11-22 13:25:00,21.4,21.4,21.38,21.38,3800.0,20.351,20.351,20.332,20.332,3800.0
2011-11-22 13:30:00,21.37,21.38,21.36,21.38,7400.0,20.3225,20.332,20.313,20.332,7400.0
2011-11-22 13:35:00,21.38,21.39,21.37,21.38,8400.0,20.332,20.3415,20.3225,20.332,8400.0
2011-11-22 13:40:00,21.39,21.39,21.34,21.34,3000.0,20.3415,20.3415,20.294,20.294,3000.0
2011-11-22 13:45:00,21.34,21.34,21.32,21.33,5600.0,20.294,20.294,20.275,20.2845,5600.0
2011-11-22 13:50:00,21.33,21.33,21.31,21.31,8800.0,20.2845,20.2845,20.2654,20.2654,8800.0
2011-11-22 13:55:00,21.31,21.31,21.25,21.27,4800.0,20.2654,20.2654,20.2084,20.2274,4800.0
2011-11-22 14:00:00,21.28,21.29,21.26,21.26,6400.0,20.2369,20.2464,20.2179,20.2179,6400.0
2011-11-22 14:05:00,21.26,21.27,21.25,21.27,4800.0,20.2179,20.2274,20.2084,20.2274,4800.0
2011-11-22 14:10:00,21.27,21.28,21.27,21.27,6800.0,20.2274,20.2369,20.2274,20.2274,6800.0
2011-11-22 14:15:00,21.26,21.26,21.25,21.25,6200.0,20.2179,20.2179,20.2084,20.2084,6200.0
2011-11-22 14:20:00,21.26,21.26,21.21,21.22,9000.0,20.2179,20.2179,20.1703,20.1799,9000.0
2011-11-22 14:25:00,21.23,21.25,21.22,21.23,13200.0,20.1894,20.2084,20.1799,20.1894,13200.0
2011-11-22 14:30:00,21.23,21.23,21.19,21.2,7400.0,20.1894,20.1894,20.1513,20.1608,7400.0
2011-11-22 14:35:00,21.19,21.2,21.17,21.18,8000.0,20.1513,20.1608,20.1323,20.1418,8000.0
2011-11-22 14:40:00,21.18,21.2,21.18,21.19,13400.0,20.1418,20.1608,20.1418,20.1513,13400.0
2011-11-22 14:45:00,21.2,21.21,21.17,21.18,13200.0,20.1608,20.1703,20.1323,20.1418,13200.0
2011-11-22 14:50:00,21.18,21.18,21.13,21.14,12400.0,20.1418,20.1418,20.0943,20.1038,12400.0
2011-11-22 14:55:00,21.14,21.14,21.11,21.13,14000.0,20.1038,20.1038,20.0752,20.0943,14000.0
2011-11-22 15:00:00,21.14,21.15,21.14,21.14,21800.0,20.1038,20.1133,20.1038,20.1038,21800.0
2011-11-22 15:05:00,21.14,21.16,21.13,21.15,10600.0,20.1038,20.1228,20.0943,20.1133,10600.0
2011-11-22 15:10:00,21.14,21.17,21.14,21.16,10000.0,20.1038,20.1323,20.1038,20.1228,10000.0
2011-11-22 15:15:00,21.16,21.19,21.16,21.16,15800.0,20.1228,20.1513,20.1228,20.1228,15800.0
2011-11-22 15:20:00,21.16,21.18,21.15,21.18,19200.0,20.1228,20.1418,20.1133,20.1418,19200.0
2011-11-22 15:25:00,21.18,21.19,21.17,21.18,17200.0,20.1418,20.1513,20.1323,20.1418,17200.0
2011-11-22 15:30:00,21.18,21.2,21.17,21.18,23000.0,20.1418,20.1608,20.1323,20.1418,23000.0
2011-11-22 15:35:00,21.17,21.18,21.11,21.11,37200.0,20.1323,20.1418,20.0752,20.0752,37200.0
2011-11-22 15:40:00,21.11,21.13,21.09,21.09,42200.0,20.0752,20.0943,20.0562,20.0562,42200.0
2011-11-22 15:45:00,21.09,21.15,21.08,21.13,35600.0,20.0562,20.1133,20.0467,20.0943,35600.0
2011-11-22 15:50:00,21.13,21.13,21.09,21.11,48600.0,20.0943,20.0943,20.0562,20.0752,48600.0
2011-11-22 15:55:00,21.11,21.11,21.09,21.11,64800.0,20.0752,20.0752,20.0562,20.0752,64800.0
2011-11-23 09:30:00,20.96,20.97,20.91,20.96,7400.0,19.9326,19.9421,19.8851,19.9326,7400.0
2011-11-23 09:35:00,20.97,20.97,20.96,20.97,800.0,19.9421,19.9421,19.9326,19.9421,800.0
2011-11-23 09:40:00,20.91,20.94,20.91,20.94,4600.0,19.8851,19.9136,19.8851,19.9136,4600.0
2011-11-23 09:45:00,20.9,20.93,20.9,20.92,3400.0,19.8755,19.9041,19.8755,19.8946,3400.0
2011-11-23 09:50:00,20.93,20.97,20.92,20.92,4000.0,19.9041,19.9421,19.8946,19.8946,4000.0
2011-11-23 09:55:00,20.88,20.89,20.88,20.89,2000.0,19.8565,19.866,19.8565,19.866,2000.0
2011-11-23 10:00:00,20.86,20.86,20.82,20.85,3800.0,19.8375,19.8375,19.7995,19.828,3800.0
2011-11-23 10:05:00,20.86,20.86,20.83,20.84,600.0,19.8375,19.8375,19.809,19.8185,600.0
2011-11-23 10:10:00,20.84,20.84,20.82,20.84,1000.0,19.8185,19.8185,19.7995,19.8185,1000.0
2011-11-23 10:15:00,20.83,20.84,20.75,20.75,8200.0,19.809,19.8185,19.7329,19.7329,8200.0
2011-11-23 10:20:00,20.77,20.8,20.76,20.76,3000.0,19.7519,19.7804,19.7424,19.7424,3000.0
2011-11-23 10:25:00,20.76,20.78,20.75,20.75,2800.0,19.7424,19.7614,19.7329,19.7329,2800.0
2011-11-23 10:30:00,20.73,20.74,20.71,20.72,2000.0,19.7139,19.7234,19.6949,19.7044,2000.0
2011-11-23 10:35:00,20.74,20.78,20.74,20.78,4000.0,19.7234,19.7614,19.7234,19.7614,4000.0
2011-11-23 10:40:00,20.75,20.76,20.74,20.75,3200.0,19.7329,19.7424,19.7234,19.7329,3200.0
2011-11-23 10:45:00,20.74,20.74,20.72,20.73,2000.0,19.7234,19.7234,19.7044,19.7139,2000.0
2011-11-23 10:50:00,20.74,20.77,20.74,20.75,1800.0,19.7234,19.7519,19.7234,19.7329,1800.0
2011-11-23 10:55:00,20.77,20.78,20.74,20.76,1800.0,19.7519,19.7614,19.7234,19.7424,1800.0
2011-11-23 11:00:00,20.75,20.82,20.75,20.78,8800.0,19.7329,19.7995,19.7329,19.7614,8800.0
2011-11-23 11:05:00,20.78,20.79,20.75,20.75,14800.0,19.7614,19.7709,19.7329,19.7329,14800.0
2011-11-23 11:10:00,20.75,20.79,20.75,20.75,6600.0,19.7329,19.7709,19.7329,19.7329,6600.0
2011-11-23 11:15:00,20.75,20.79,20.75,20.79,20800.0,19.7329,19.7709,19.7329,19.7709,20800.0
2011-11-23 11:20:00,20.79,20.79,20.76,20.79,5400.0,19.7709,19.7709,19.7424,19.7709,5400.0
2011-11-23 11:25:00,20.79,20.79,20.77,20.78,6600.0,19.7709,19.7709,19.7519,19.7614,6600.0
2011-11-23 11:30:00,20.78,20.79,20.76,20.79,15400.0,19.7614,19.7709,19.7424,19.7709,15400.0
2011-11-23 11:35:00,20.78,20.83,20.77,20.83,8800.0,19.7614,19.809,19.7519,19.809,8800.0
2011-11-23 11:40:00,20.82,20.82,20.77,20.78,7400.0,19.7995,19.7995,19.7519,19.7614,7400.0
2011-11-23 11:45:00,20.78,20.79,20.76,20.77,3800.0,19.7614,19.7709,19.7424,19.7519,3800.0
2011-11-23 11:50:00,20.79,20.8,20.78,20.79,3400.0,19.7709,19.7804,19.7614,19.7709,3400.0
2011-11-23 11:55:00,20.79,20.79,20.78,20.78,4000.0,19.7709,19.7709,19.7614,19.7614,4000.0
2011-11-23 12:00:00,20.78,20.8,20.78,20.8,5400.0,19.7614,19.7804,19.7614,19.7804,5400.0
2011-11-23 12:05:00,20.81,20.81,20.79,20.8,4800.0,19.79,19.79,19.7709,19.7804,4800.0
2011-11-23 12:10:00,20.79,20.79,20.77,20.78,5200.0,19.7709,19.7709,19.7519,19.7614,5200.0
2011-11-23 12:15:00,20.77,20.79,20.76,20.78,11000.0,19.7519,19.7709,19.7424,19.7614,11000.0
2011-11-23 12:20:00,20.78,20.79,20.77,20.78,4800.0,19.7614,19.7709,19.7519,19.7614,4800.0
2011-11-23 12:25:00,20.78,20.8,20.77,20.77,8600.0,19.7614,19.7804,19.7519,19.7519,8600.0
2011-11-23 12:30:00,20.78,20.78,20.75,20.76,5400.0,19.7614,19.7614,19.7329,19.7424,5400.0
2011-11-23 12:35:00,20.75,20.77,20.75,20.75,1400.0,19.7329,19.7519,19.7329,19.7329,1400.0
2011-11-23 12:40:00,20.75,20.78,20.75,20.76,7000.0,19.7329,19.7614,19.7329,19.7424,7000.0
2011-11-23 12:45:00,20.76,20.79,20.75,20.79,8200.0,19.7424,19.7709,19.7329,19.7709,8200.0
2011-11-23 12:50:00,20.79,20.85,20.79,20.81,11000.0,19.7709,19.828,19.7709,19.79,11000.0
2011-11-23 12:55:00,20.84,20.84,20.78,20.79,4000.0,19.8185,19.8185,19.7614,19.7709,4000.0
2011-11-23 13:00:00,20.79,20.8,20.78,20.8,9200.0,19.7709,19.7804,19.7614,19.7804,9200.0
2011-11-23 13:05:00,20.8,20.84,20.8,20.83,14200.0,19.7804,19.8185,19.7804,19.809,14200.0
2011-11-23 13:10:00,20.83,20.84,20.8,20.81,2000.0,19.809,19.8185,19.7804,19.79,2000.0
2011-11-23 13:15:00,20.79,20.83,20.79,20.82,8400.0,19.7709,19.809,19.7709,19.7995,8400.0
2011-11-23 13:20:00,20.82,20.83,20.8,20.81,5200.0,19.7995,19.809,19.7804,19.79,5200.0
2011-11-23 13:25:00,20.81,20.82,20.8,20.81,10200.0,19.79,19.7995,19.7804,19.79,10200.0
2011-11-23 13:30:00,20.82,20.84,20.8,20.82,16200.0,19.7995,19.8185,19.7804,19.7995,16200.0
2011-11-23 13:35:00,20.82,20.84,20.8,20.8,19200.0,19.7995,19.8185,19.7804,19.7804,19200.0
2011-11-23 13:40:00,20.8,20.8,20.79,20.79,5400.0,19.7804,19.7804,19.7709,19.7709,5400.0
2011-11-23 13:45:00,20.78,20.8,20.78,20.78,3200.0,19.7614,19.7804,19.7614,19.7614,3200.0
2011-11-23 13:50:00,20.77,20.81,20.77,20.79,2800.0,19.7519,19.79,19.7519,19.7709,2800.0
2011-11-23 13:55:00,20.77,20.77,20.73,20.73,4600.0,19.7519,19.7519,19.7139,19.7139,4600.0
2011-11-23 14:00:00,20.74,20.75,20.73,20.75,7000.0,19.7234,19.7329,19.7139,19.7329,7000.0
2011-11-23 14:05:00,20.75,20.75,20.74,20.75,6400.0,19.7329,19.7329,19.7234,19.7329,6400.0
2011-11-23 14:10:00,20.75,20.75,20.69,20.7,8000.0,19.7329,19.7329,19.6758,19.6853,8000.0
2011-11-23 14:15:00,20.7,20.7,20.66,20.68,9400.0,19.6853,19.6853,19.6473,19.6663,9400.0
2011-11-23 14:20:00,20.68,20.7,20.68,20.7,2200.0,19.6663,19.6853,19.6663,19.6853,2200.0
2011-11-23 14:25:00,20.7,20.71,20.66,20.7,12000.0,19.6853,19.6949,19.6473,19.6853,12000.0
2011-11-23 14:30:00,20.7,20.72,20.7,20.72,2600.0,19.6853,19.7044,19.6853,19.7044,2600.0
2011-11-23 14:35:00,20.72,20.75,20.71,20.74,15200.0,19.7044,19.7329,19.6949,19.7234,15200.0
2011-11-23 14:40:00,20.75,20.76,20.71,20.71,8600.0,19.7329,19.7424,19.6949,19.6949,8600.0
2011-11-23 14:45:00,20.71,20.74,20.7,20.71,7800.0,19.6949,19.7234,19.6853,19.6949,7800.0
2011-11-23 14:50:00,20.72,20.73,20.71,20.71,6400.0,19.7044,19.7139,19.6949,19.6949,6400.0
2011-11-23 14:55:00,20.72,20.72,20.7,20.7,7400.0,19.7044,19.7044,19.6853,19.6853,7400.0
2011-11-23 15:00:00,20.7,20.75,20.68,20.71,20200.0,19.6853,19.7329,19.6663,19.6949,20200.0
2011-11-23 15:05:00,20.71,20.75,20.7,20.72,18800.0,19.6949,19.7329,19.6853,19.7044,18800.0
2011-11-23 15:10:00,20.73,20.78,20.71,20.74,15200.0,19.7139,19.7614,19.6949,19.7234,15200.0
2011-11-23 15:15:00,20.75,20.75,20.73,20.73,11600.0,19.7329,19.7329,19.7139,19.7139,11600.0
2011-11-23 15:20:00,20.72,20.76,20.71,20.72,20000.0,19.7044,19.7424,19.6949,19.7044,20000.0
2011-11-23 15:25:00,20.73,20.75,20.71,20.73,15400.0,19.7139,19.7329,19.6949,19.7139,15400.0
2011-11-23 15:30:00,20.73,20.77,20.73,20.75,27400.0,19.7139,19.7519,19.7139,19.7329,27400.0
2011-11-23 15:35:00,20.76,20.78,20.74,20.75,33200.0,19.7424,19.7614,19.7234,19.7329,33200.0
2011-11-23 15:40:00,20.76,20.84,20.75,20.84,49200.0,19.7424,19.8185,19.7329,19.8185,49200.0
2011-11-23 15:45:00,20.84,20.84,20.77,20.77,58000.0,19.8185,19.8185,19.7519,19.7519,58000.0
2011-11-23 15:50:00,20.77,20.8,20.76,20.78,41800.0,19.7519,19.7804,19.7424,19.7614,41800.0
2011-11-23 15:55:00,20.78,20.78,20.66,20.66,64600.0,19.7614,19.7614,19.6473,19.6473,64600.0
2011-11-25 09:30:00,20.64,20.64,20.55,20.59,10000.0,19.6283,19.6283,19.5427,19.5807,10000.0
2011-11-25 09:35:00,20.64,20.73,20.62,20.73,2600.0,19.6283,19.7139,19.6093,19.7139,2600.0
2011-11-25 09:40:00,20.7,20.78,20.7,20.75,1600.0,19.6853,19.7614,19.6853,19.7329,1600.0
2011-11-25 09:45:00,20.79,20.79,20.64,20.64,10200.0,19.7709,19.7709,19.6283,19.6283,10200.0
2011-11-25 09:50:00,20.67,20.69,20.66,20.67,1400.0,19.6568,19.6758,19.6473,19.6568,1400.0
2011-11-25 09:55:00,20.64,20.68,20.64,20.65,4200.0,19.6283,19.6663,19.6283,19.6378,4200.0
2011-11-25 10:00:00,20.63,20.68,20.63,20.66,3600.0,19.6188,19.6663,19.6188,19.6473,3600.0
2011-11-25 10:05:00,20.68,20.77,20.67,20.74,6400.0,19.6663,19.7519,19.6568,19.7234,6400.0
2011-11-25 10:10:00,20.74,20.77,20.71,20.77,5400.0,19.7234,19.7519,19.6949,19.7519,5400.0
2011-11-25 10:15:00,20.75,20.76,20.73,20.76,3200.0,19.7329,19.7424,19.7139,19.7424,3200.0
2011-11-25 10:20:00,20.82,20.82,20.77,20.78,2400.0,19.7995,19.7995,19.7519,19.7614,2400.0
2011-11-25 10:25:00,20.77,20.79,20.74,20.75,5600.0,19.7519,19.7709,19.7234,19.7329,5600.0
2011-11-25 10:30:00,20.75,20.77,20.73,20.77,6000.0,19.7329,19.7519,19.7139,19.7519,6000.0
2011-11-25 10:35:00,20.75,20.75,20.72,20.75,7200.0,19.7329,19.7329,19.7044,19.7329,7200.0
2011-11-25 10:40:00,20.74,20.78,20.74,20.77,2400.0,19.7234,19.7614,19.7234,19.7519,2400.0
2011-11-25 10:45:00,20.77,20.78,20.75,20.78,9000.0,19.7519,19.7614,19.7329,19.7614,9000.0
2011-11-25 10:50:00,20.76,20.82,20.74,20.78,12600.0,19.7424,19.7995,19.7234,19.7614,12600.0
2011-11-25 10:55:00,20.77,20.81,20.75,20.79,11400.0,19.7519,19.79,19.7329,19.7709,11400.0
2011-11-25 11:00:00,20.79,20.8,20.75,20.78,7000.0,19.7709,19.7804,19.7329,19.7614,7000.0
2011-11-25 11:05:00,20.79,20.8,20.77,20.79,10600.0,19.7709,19.7804,19.7519,19.7709,10600.0
2011-11-25 11:10:00,20.78,20.81,20.78,20.8,6400.0,19.7614,19.79,19.7614,19.7804,6400.0
2011-11-25 11:15:00,20.78,20.81,20.77,20.81,4600.0,19.7614,19.79,19.7519,19.79,4600.0
2011-11-25 11:20:00,20.81,20.81,20.78,20.8,4600.0,19.79,19.79,19.7614,19.7804,4600.0
2011-11-25 11:25:00,20.8,20.81,20.77,20.78,5200.0,19.7804,19.79,19.7519,19.7614,5200.0
2011-11-25 11:30:00,20.77,20.83,20.77,20.81,7400.0,19.7519,19.809,19.7519,19.79,7400.0
2011-11-25 11:35:00,20.79,20.79,20.77,20.78,5200.0,19.7709,19.7709,19.7519,19.7614,5200.0
2011-11-25 11:40:00,20.78,20.78,20.75,20.75,5600.0,19.7614,19.7614,19.7329,19.7329,5600.0
2011-11-25 11:45:00,20.75,20.75,20.71,20.73,6200.0,19.7329,19.7329,19.6949,19.7139,6200.0
2011-11-25 11:50:00,20.72,20.73,20.67,20.67,7600.0,19.7044,19.7139,19.6568,19.6568,7600.0
2011-11-25 11:55:00,20.66,20.69,20.65,20.67,5800.0,19.6473,19.6758,19.6378,19.6568,5800.0
2011-11-25 12:00:00,20.67,20.67,20.65,20.65,13400.0,19.6568,19.6568,19.6378,19.6378,13400.0
2011-11-25 12:05:00,20.65,20.65,20.62,20.63,8000.0,19.6378,19.6378,19.6093,19.6188,8000.0
2011-11-25 12:10:00,20.63,20.66,20.62,20.65,5800.0,19.6188,19.6473,19.6093,19.6378,5800.0
2011-11-25 12:15:00,20.64,20.67,20.64,20.66,9200.0,19.6283,19.6568,19.6283,19.6473,9200.0
2011-11-25 12:20:00,20.66,20.66,20.64,20.65,4200.0,19.6473,19.6473,19.6283,19.6378,4200.0
2011-11-25 12:25:00,20.66,20.7,20.65,20.7,8000.0,19.6473,19.6853,19.6378,19.6853,8000.0
2011-11-25 12:30:00,20.7,20.72,20.68,20.72,9000.0,19.6853,19.7044,19.6663,19.7044,9000.0
2011-11-25 12:35:00,20.72,20.72,20.69,20.71,21400.0,19.7044,19.7044,19.6758,19.6949,21400.0
2011-11-25 12:40:00,20.71,20.72,20.68,20.68,15200.0,19.6949,19.7044,19.6663,19.6663,15200.0
2011-11-25 12:45:00,20.68,20.71,20.66,20.71,14400.0,19.6663,19.6949,19.6473,19.6949,14400.0
2011-11-25 12:50:00,20.72,20.74,20.71,20.73,16200.0,19.7044,19.7234,19.6949,19.7139,16200.0
2011-11-25 12:55:00,20.73,20.73,20.65,20.66,39200.0,19.7139,19.7139,19.6378,19.6473,39200.0
2011-11-28 09:30:00,21.22,21.23,21.21,21.22,10600.0,20.1799,20.1894,20.1703,20.1799,10600.0
2011-11-28 09:35:00,21.21,21.22,21.14,21.17,25400.0,20.1703,20.1799,20.1038,20.1323,25400.0
2011-11-28 09:40:00,21.16,21.17,21.09,21.1,5400.0,20.1228,20.1323,20.0562,20.0657,5400.0
2011-11-28 09:45:00,21.1,21.1,21.02,21.04,13200.0,20.0657,20.0657,19.9897,20.0087,13200.0
2011-11-28 09:50:00,21.07,21.09,21.04,21.06,7000.0,20.0372,20.0562,20.0087,20.0277,7000.0
2011-11-28 09:55:00,21.07,21.09,21.05,21.09,4800.0,20.0372,20.0562,20.0182,20.0562,4800.0
2011-11-28 10:00:00,21.07,21.1,21.04,21.07,3600.0,20.0372,20.0657,20.0087,20.0372,3600.0
2011-11-28 10:05:00,21.07,21.08,21.06,21.06,2800.0,20.0372,20.0467,20.0277,20.0277,2800.0
2011-11-28 10:10:00,21.04,21.08,21.02,21.06,6400.0,20.0087,20.0467,19.9897,20.0277,6400.0
2011-11-28 10:15:00,21.07,21.07,21.04,21.05,3000.0,20.0372,20.0372,20.0087,20.0182,3000.0
2011-11-28 10:20:00,21.06,21.08,21.02,21.03,20800.0,20.0277,20.0467,19.9897,19.9992,20800.0
2011-11-28 10:25:00,21.05,21.07,21.04,21.05,10200.0,20.0182,20.0372,20.0087,20.0182,10200.0
2011-11-28 10:30:00,21.05,21.11,21.05,21.11,7200.0,20.0182,20.0752,20.0182,20.0752,7200.0
2011-11-28 10:35:00,21.12,21.16,21.11,21.12,6400.0,20.0848,20.1228,20.0752,20.0848,6400.0
2011-11-28 10:40:00,21.12,21.16,21.12,21.16,1600.0,20.0848,20.1228,20.0848,20.1228,1600.0
2011-11-28 10:45:00,21.16,21.2,21.16,21.2,1000.0,20.1228,20.1608,20.1228,20.1608,1000.0
2011-11-28 10:50:00,21.2,21.22,21.17,21.21,5600.0,20.1608,20.1799,20.1323,20.1703,5600.0
2011-11-28 10:55:00,21.21,21.22,21.15,21.16,10400.0,20.1703,20.1799,20.1133,20.1228,10400.0
2011-11-28 11:00:00,21.17,21.2,21.16,21.16,4800.0,20.1323,20.1608,20.1228,20.1228,4800.0
2011-11-28 11:05:00,21.16,21.17,21.14,21.16,2800.0,20.1228,20.1323,20.1038,20.1228,2800.0
2011-11-28 11:10:00,21.17,21.17,21.13,21.13,5800.0,20.1323,20.1323,20.0943,20.0943,5800.0
2011-11-28 11:15:00,21.13,21.14,21.12,21.14,3200.0,20.0943,20.1038,20.0848,20.1038,3200.0
2011-11-28 11:20:00,21.14,21.14,21.11,21.11,1400.0,20.1038,20.1038,20.0752,20.0752,1400.0
2011-11-28 11:25:00,21.11,21.15,21.11,21.14,2600.0,20.0752,20.1133,20.0752,20.1038,2600.0
2011-11-28 11:30:00,21.15,21.17,21.14,21.15,4000.0,20.1133,20.1323,20.1038,20.1133,4000.0
2011-11-28 11:35:00,21.15,21.15,21.11,21.12,5800.0,20.1133,20.1133,20.0752,20.0848,5800.0
2011-11-28 11:40:00,21.13,21.16,21.13,21.15,7200.0,20.0943,20.1228,20.0943,20.1133,7200.0
2011-11-28 11:45:00,21.15,21.18,21.15,21.16,8600.0,20.1133,20.1418,20.1133,20.1228,8600.0
2011-11-28 11:50:00,21.15,21.16,21.15,21.16,4800.0,20.1133,20.1228,20.1133,20.1228,4800.0
2011-11-28 11:55:00,21.16,21.16,21.15,21.16,2000.0,20.1228,20.1228,20.1133,20.1228,2000.0
2011-11-28 12:00:00,21.16,21.16,21.14,21.15,2600.0,20.1228,20.1228,20.1038,20.1133,2600.0
2011-11-28 12:05:00,21.16,21.16,21.14,21.15,2200.0,20.1228,20.1228,20.1038,20.1133,2200.0
2011-11-28 12:10:00,21.16,21.17,21.14,21.14,5200.0,20.1228,20.1323,20.1038,20.1038,5200.0
2011-11-28 12:15:00,21.15,21.16,21.14,21.14,2600.0,20.1133,20.1228,20.1038,20.1038,2600.0
2011-11-28 12:20:00,21.14,21.15,21.14,21.15,800.0,20.1038,20.1133,20.1038,20.1133,800.0
2011-11-28 12:25:00,21.13,21.13,21.12,21.13,1600.0,20.0943,20.0943,20.0848,20.0943,1600.0
2011-11-28 12:30:00,21.1,21.1,21.07,21.09,4200.0,20.0657,20.0657,20.0372,20.0562,4200.0
2011-11-28 12:35:00,21.08,21.11,21.08,21.1,1800.0,20.0467,20.0752,20.0467,20.0657,1800.0
2011-11-28 12:40:00,21.1,21.1,21.09,21.09,1600.0,20.0657,20.0657,20.0562,20.0562,1600.0
2011-11-28 12:45:00,21.1,21.1,21.08,21.08,800.0,20.0657,20.0657,20.0467,20.0467,800.0
2011-11-28 12:50:00,21.08,21.09,21.06,21.06,4000.0,20.0467,20.0562,20.0277,20.0277,4000.0
2011-11-28 12:55:00,21.07,21.07,21.04,21.05,5600.0,20.0372,20.0372,20.0087,20.0182,5600.0
2011-11-28 13:00:00,21.04,21.05,21.02,21.02,6200.0,20.0087,20.0182,19.9897,19.9897,6200.0
2011-11-28 13:05:00,21.02,21.03,21.02,21.03,1800.0,19.9897,19.9992,19.9897,19.9992,1800.0
2011-11-28 13:10:00,21.04,21.04,21.03,21.03,11800.0,20.0087,20.0087,19.9992,19.9992,11800.0
2011-11-28 13:15:00,21.03,21.03,21.02,21.03,2800.0,19.9992,19.9992,19.9897,19.9992,2800.0
2011-11-28 13:20:00,21.04,21.07,21.04,21.07,3400.0,20.0087,20.0372,20.0087,20.0372,3400.0
2011-11-28 13:25:00,21.06,21.07,21.05,21.07,5000.0,20.0277,20.0372,20.0182,20.0372,5000.0
2011-11-28 13:30:00,21.07,21.1,21.07,21.07,5800.0,20.0372,20.0657,20.0372,20.0372,5800.0
2011-11-28 13:35:00,21.08,21.08,21.06,21.06,3800.0,20.0467,20.0467,20.0277,20.0277,3800.0
2011-11-28 13:40:00,21.06,21.07,21.05,21.06,4400.0,20.0277,20.0372,20.0182,20.0277,4400.0
2011-11-28 13:45:00,21.06,21.06,21.04,21.04,3800.0,20.0277,20.0277,20.0087,20.0087,3800.0
2011-11-28 13:50:00,21.04,21.05,21.0,21.0,10200.0,20.0087,20.0182,19.9706,19.9706,10200.0
2011-11-28 13:55:00,21.0,21.0,20.94,20.95,10800.0,19.9706,19.9706,19.9136,19.9231,10800.0
2011-11-28 14:00:00,20.94,20.99,20.93,20.99,10800.0,19.9136,19.9611,19.9041,19.9611,10800.0
2011-11-28 14:05:00,20.99,21.0,20.98,20.98,14800.0,19.9611,19.9706,19.9516,19.9516,14800.0
2011-11-28 14:10:00,20.98,20.98,20.97,20.97,13200.0,19.9516,19.9516,19.9421,19.9421,13200.0
2011-11-28 14:15:00,20.97,20.98,20.96,20.96,12000.0,19.9421,19.9516,19.9326,19.9326,12000.0
2011-11-28 14:20:00,20.97,21.0,20.97,20.97,13800.0,19.9421,19.9706,19.9421,19.9421,13800.0
2011-11-28 14:25:00,20.97,20.99,20.97,20.98,10400.0,19.9421,19.9611,19.9421,19.9516,10400.0
2011-11-28 14:30:00,20.98,20.99,20.97,20.98,10000.0,19.9516,19.9611,19.9421,19.9516,10000.0
2011-11-28 14:35:00,20.98,21.0,20.95,20.96,13600.0,19.9516,19.9706,19.9231,19.9326,13600.0
2011-11-28 14:40:00,20.97,20.98,20.96,20.98,9000.0,19.9421,19.9516,19.9326,19.9516,9000.0
2011-11-28 14:45:00,20.99,20.99,20.96,20.96,10600.0,19.9611,19.9611,19.9326,19.9326,10600.0
2011-11-28 14:50:00,20.96,20.96,20.93,20.94,22200.0,19.9326,19.9326,19.9041,19.9136,22200.0
2011-11-28 14:55:00,20.94,20.98,20.94,20.98,17800.0,19.9136,19.9516,19.9136,19.9516,17800.0
2011-11-28 15:00:00,20.99,21.02,20.98,21.0,9200.0,19.9611,19.9897,19.9516,19.9706,9200.0
2011-11-28 15:05:00,21.0,21.0,20.9,20.92,28600.0,19.9706,19.9706,19.8755,19.8946,28600.0
2011-11-28 15:10:00,20.92,20.93,20.91,20.91,8800.0,19.8946,19.9041,19.8851,19.8851,8800.0
2011-11-28 15:15:00,20.91,20.91,20.83,20.89,30600.0,19.8851,19.8851,19.809,19.866,30600.0
2011-11-28 15:20:00,20.89,20.93,20.86,20.91,13800.0,19.866,19.9041,19.8375,19.8851,13800.0
2011-11-28 15:25:00,20.91,20.91,20.88,20.89,20000.0,19.8851,19.8851,19.8565,19.866,20000.0
2011-11-28 15:30:00,20.88,20.92,20.86,20.9,19800.0,19.8565,19.8946,19.8375,19.8755,19800.0
2011-11-28 15:35:00,20.9,20.93,20.89,20.89,26400.0,19.8755,19.9041,19.866,19.866,26400.0
2011-11-28 15:40:00,20.9,20.9,20.86,20.89,31200.0,19.8755,19.8755,19.8375,19.866,31200.0
2011-11-28 15:45:00,20.9,20.9,20.81,20.85,69600.0,19.8755,19.8755,19.79,19.828,69600.0
2011-11-28 15:50:00,20.85,20.86,20.84,20.85,44800.0,19.828,19.8375,19.8185,19.828,44800.0
2011-11-28 15:55:00,20.85,21.03,20.85,21.03,129200.0,19.828,19.9992,19.828,19.9992,129200.0
2011-11-29 09:30:00,21.0,21.05,20.9,20.9,8200.0,19.9706,20.0182,19.8755,19.8755,8200.0
2011-11-29 09:35:00,20.89,20.93,20.86,20.91,13000.0,19.866,19.9041,19.8375,19.8851,13000.0
2011-11-29 09:40:00,20.89,20.92,20.87,20.89,8600.0,19.866,19.8946,19.847,19.866,8600.0
2011-11-29 09:45:00,20.88,20.95,20.82,20.91,44400.0,19.8565,19.9231,19.7995,19.8851,44400.0
2011-11-29 09:50:00,20.89,21.02,20.89,21.02,16800.0,19.866,19.9897,19.866,19.9897,16800.0
2011-11-29 09:55:00,21.0,21.04,20.97,21.04,25600.0,19.9706,20.0087,19.9421,20.0087,25600.0
2011-11-29 10:00:00,21.04,21.07,20.94,21.0,57000.0,20.0087,20.0372,19.9136,19.9706,57000.0
2011-11-29 10:05:00,20.96,20.99,20.93,20.98,5200.0,19.9326,19.9611,19.9041,19.9516,5200.0
2011-11-29 10:10:00,20.99,21.0,20.97,21.0,23600.0,19.9611,19.9706,19.9421,19.9706,23600.0
2011-11-29 10:15:00,21.02,21.04,21.02,21.02,2600.0,19.9897,20.0087,19.9897,19.9897,2600.0
2011-11-29 10:20:00,21.02,21.02,20.96,20.99,7000.0,19.9897,19.9897,19.9326,19.9611,7000.0
2011-11-29 10:25:00,20.98,20.99,20.97,20.98,4800.0,19.9516,19.9611,19.9421,19.9516,4800.0
2011-11-29 10:30:00,20.98,20.99,20.97,20.98,5000.0,19.9516,19.9611,19.9421,19.9516,5000.0
2011-11-29 10:35:00,20.97,20.98,20.93,20.96,7000.0,19.9421,19.9516,19.9041,19.9326,7000.0
2011-11-29 10:40:00,20.95,20.97,20.93,20.95,20200.0,19.9231,19.9421,19.9041,19.9231,20200.0
2011-11-29 10:45:00,20.95,20.95,20.89,20.9,8800.0,19.9231,19.9231,19.866,19.8755,8800.0
2011-11-29 10:50:00,20.9,20.92,20.9,20.91,2000.0,19.8755,19.8946,19.8755,19.8851,2000.0
2011-11-29 10:55:00,20.9,20.93,20.89,20.93,8400.0,19.8755,19.9041,19.866,19.9041,8400.0
2011-11-29 11:00:00,20.92,20.96,20.91,20.93,9200.0,19.8946,19.9326,19.8851,19.9041,9200.0
2011-11-29 11:05:00,20.91,20.92,20.86,20.87,5000.0,19.8851,19.8946,19.8375,19.847,5000.0
2011-11-29 11:10:00,20.89,20.91,20.87,20.88,9200.0,19.866,19.8851,19.847,19.8565,9200.0
2011-11-29 11:15:00,20.89,20.9,20.88,20.88,5800.0,19.866,19.8755,19.8565,19.8565,5800.0
2011-11-29 11:20:00,20.89,20.9,20.85,20.85,4000.0,19.866,19.8755,19.828,19.828,4000.0
2011-11-29 11:25:00,20.86,20.91,20.86,20.9,6800.0,19.8375,19.8851,19.8375,19.8755,6800.0
2011-11-29 11:30:00,20.89,20.91,20.89,20.89,3200.0,19.866,19.8851,19.866,19.866,3200.0
2011-11-29 11:35:00,20.9,20.9,20.88,20.89,4600.0,19.8755,19.8755,19.8565,19.866,4600.0
2011-11-29 11:40:00,20.88,20.89,20.83,20.84,26200.0,19.8565,19.866,19.809,19.8185,26200.0
2011-11-29 11:45:00,20.84,20.89,20.84,20.89,4800.0,19.8185,19.866,19.8185,19.866,4800.0
2011-11-29 11:50:00,20.88,20.89,20.82,20.84,10000.0,19.8565,19.866,19.7995,19.8185,10000.0
2011-11-29 11:55:00,20.83,20.85,20.82,20.83,3000.0,19.809,19.828,19.7995,19.809,3000.0
2011-11-29 12:00:00,20.85,20.88,20.84,20.87,3800.0,19.828,19.8565,19.8185,19.847,3800.0
2011-11-29 12:05:00,20.86,20.92,20.86,20.91,8600.0,19.8375,19.8946,19.8375,19.8851,8600.0
2011-11-29 12:10:00,20.91,20.92,20.91,20.92,2400.0,19.8851,19.8946,19.8851,19.8946,2400.0
2011-11-29 12:15:00,20.92,20.93,20.91,20.92,5600.0,19.8946,19.9041,19.8851,19.8946,5600.0
2011-11-29 12:20:00,20.92,20.93,20.91,20.92,5400.0,19.8946,19.9041,19.8851,19.8946,5400.0
2011-11-29 12:25:00,20.93,20.96,20.93,20.96,3800.0,19.9041,19.9326,19.9041,19.9326,3800.0
2011-11-29 12:30:00,20.95,20.95,20.91,20.92,5400.0,19.9231,19.9231,19.8851,19.8946,5400.0
2011-11-29 12:35:00,20.92,20.92,20.91,20.92,5400.0,19.8946,19.8946,19.8851,19.8946,5400.0
2011-11-29 12:40:00,20.91,20.92,20.86,20.86,7200.0,19.8851,19.8946,19.8375,19.8375,7200.0
2011-11-29 12:45:00,20.86,20.89,20.86,20.89,4800.0,19.8375,19.866,19.8375,19.866,4800.0
2011-11-29 12:50:00,20.89,20.89,20.86,20.86,4400.0,19.866,19.866,19.8375,19.8375,4400.0
2011-11-29 12:55:00,20.86,20.89,20.86,20.89,3600.0,19.8375,19.866,19.8375,19.866,3600.0
2011-11-29 13:00:00,20.89,20.89,20.85,20.88,6200.0,19.866,19.866,19.828,19.8565,6200.0
2011-11-29 13:05:00,20.89,20.89,20.84,20.86,6400.0,19.866,19.866,19.8185,19.8375,6400.0
2011-11-29 13:10:00,20.85,20.86,20.84,20.86,5000.0,19.828,19.8375,19.8185,19.8375,5000.0
2011-11-29 13:15:00,20.86,20.9,20.86,20.88,22200.0,19.8375,19.8755,19.8375,19.8565,22200.0
2011-11-29 13:20:00,20.88,20.9,20.88,20.9,10000.0,19.8565,19.8755,19.8565,19.8755,10000.0
2011-11-29 13:25:00,20.9,20.9,20.87,20.88,4000.0,19.8755,19.8755,19.847,19.8565,4000.0
2011-11-29 13:30:00,20.87,20.88,20.84,20.84,6600.0,19.847,19.8565,19.8185,19.8185,6600.0
2011-11-29 13:35:00,20.84,20.9,20.84,20.9,5000.0,19.8185,19.8755,19.8185,19.8755,5000.0
2011-11-29 13:40:00,20.89,20.89,20.87,20.88,4200.0,19.866,19.866,19.847,19.8565,4200.0
2011-11-29 13:45:00,20.86,20.88,20.86,20.86,5400.0,19.8375,19.8565,19.8375,19.8375,5400.0
2011-11-29 13:50:00,20.86,20.86,20.81,20.81,9800.0,19.8375,19.8375,19.79,19.79,9800.0
2011-11-29 13:55:00,20.81,20.81,20.78,20.8,4000.0,19.79,19.79,19.7614,19.7804,4000.0
2011-11-29 14:00:00,20.78,20.79,20.75,20.79,18600.0,19.7614,19.7709,19.7329,19.7709,18600.0
2011-11-29 14:05:00,20.8,20.8,20.77,20.77,5600.0,19.7804,19.7804,19.7519,19.7519,5600.0
2011-11-29 14:10:00,20.77,20.79,20.76,20.77,5000.0,19.7519,19.7709,19.7424,19.7519,5000.0
2011-11-29 14:15:00,20.77,20.79,20.75,20.79,5800.0,19.7519,19.7709,19.7329,19.7709,5800.0
2011-11-29 14:20:00,20.78,20.81,20.78,20.81,4800.0,19.7614,19.79,19.7614,19.79,4800.0
2011-11-29 14:25:00,20.82,20.84,20.8,20.84,13800.0,19.7995,19.8185,19.7804,19.8185,13800.0
2011-11-29 14:30:00,20.83,20.85,20.82,20.84,7600.0,19.809,19.828,19.7995,19.8185,7600.0
2011-11-29 14:35:00,20.85,20.85,20.83,20.83,15400.0,19.828,19.828,19.809,19.809,15400.0
2011-11-29 14:40:00,20.83,20.85,20.83,20.85,6800.0,19.809,19.828,19.809,19.828,6800.0
2011-11-29 14:45:00,20.85,20.87,20.81,20.81,11800.0,19.828,19.847,19.79,19.79,11800.0
2011-11-29 14:50:00,20.82,20.83,20.8,20.82,9800.0,19.7995,19.809,19.7804,19.7995,9800.0
2011-11-29 14:55:00,20.83,20.86,20.82,20.83,8000.0,19.809,19.8375,19.7995,19.809,8000.0
2011-11-29 15:00:00,20.83,20.85,20.83,20.83,16000.0,19.809,19.828,19.809,19.809,16000.0
2011-11-29 15:05:00,20.83,20.84,20.83,20.83,10400.0,19.809,19.8185,19.809,19.809,10400.0
2011-11-29 15:10:00,20.83,20.89,20.83,20.88,10000.0,19.809,19.866,19.809,19.8565,10000.0
2011-11-29 15:15:00,20.89,20.92,20.88,20.91,25000.0,19.866,19.8946,19.8565,19.8851,25000.0
2011-11-29 15:20:00,20.92,20.92,20.9,20.9,11800.0,19.8946,19.8946,19.8755,19.8755,11800.0
2011-11-29 15:25:00,20.89,20.91,20.84,20.84,11400.0,19.866,19.8851,19.8185,19.8185,11400.0
2011-11-29 15:30:00,20.85,20.89,20.85,20.86,16600.0,19.828,19.866,19.828,19.8375,16600.0
2011-11-29 15:35:00,20.87,20.88,20.81,20.83,49400.0,19.847,19.8565,19.79,19.809,49400.0
2011-11-29 15:40:00,20.84,20.85,20.81,20.81,25600.0,19.8185,19.828,19.79,19.79,25600.0
2011-11-29 15:45:00,20.82,20.86,20.79,20.8,87800.0,19.7995,19.8375,19.7709,19.7804,87800.0
2011-11-29 15:50:00,20.8,20.82,20.77,20.82,41000.0,19.7804,19.7995,19.7519,19.7995,41000.0
2011-11-29 15:55:00,20.81,20.81,20.79,20.79,58600.0,19.79,19.79,19.7709,19.7709,58600.0
2011-11-30 09:30:00,21.66,21.84,21.41,21.47,32600.0,20.5983,20.7695,20.3605,20.4176,32600.0
2011-11-30 09:35:00,21.5,21.55,21.47,21.47,9600.0,20.4461,20.4937,20.4176,20.4176,9600.0
2011-11-30 09:40:00,21.47,21.59,21.45,21.57,19000.0,20.4176,20.5317,20.3986,20.5127,19000.0
2011-11-30 09:45:00,21.59,21.68,21.58,21.65,24400.0,20.5317,20.6173,20.5222,20.5888,24400.0
2011-11-30 09:50:00,21.66,21.7,21.61,21.67,36000.0,20.5983,20.6363,20.5507,20.6078,36000.0
2011-11-30 09:55:00,21.66,21.67,21.56,21.56,13000.0,20.5983,20.6078,20.5032,20.5032,13000.0
2011-11-30 10:00:00,21.59,21.64,21.57,21.57,16800.0,20.5317,20.5793,20.5127,20.5127,16800.0
2011-11-30 10:05:00,21.58,21.59,21.52,21.55,11400.0,20.5222,20.5317,20.4652,20.4937,11400.0
2011-11-30 10:10:00,21.57,21.57,21.52,21.53,4400.0,20.5127,20.5127,20.4652,20.4747,4400.0
2011-11-30 10:15:00,21.54,21.61,21.54,21.61,11000.0,20.4842,20.5507,20.4842,20.5507,11000.0
2011-11-30 10:20:00,21.61,21.72,21.6,21.72,22200.0,20.5507,20.6553,20.5412,20.6553,22200.0
2011-11-30 10:25:00,21.7,21.71,21.68,21.7,14800.0,20.6363,20.6458,20.6173,20.6363,14800.0
2011-11-30 10:30:00,21.71,21.74,21.7,21.74,7200.0,20.6458,20.6744,20.6363,20.6744,7200.0
2011-11-30 10:35:00,21.74,21.82,21.74,21.81,10800.0,20.6744,20.7504,20.6744,20.7409,10800.0
2011-11-30 10:40:00,21.83,21.83,21.8,21.82,7000.0,20.76,20.76,20.7314,20.7504,7000.0
2011-11-30 10:45:00,21.83,21.84,21.79,21.8,11000.0,20.76,20.7695,20.7219,20.7314,11000.0
2011-11-30 10:50:00,21.81,21.85,21.79,21.84,7800.0,20.7409,20.779,20.7219,20.7695,7800.0
2011-11-30 10:55:00,21.85,21.86,21.83,21.83,9200.0,20.779,20.7885,20.76,20.76,9200.0
2011-11-30 11:00:00,21.83,21.84,21.75,21.76,15000.0,20.76,20.7695,20.6839,20.6934,15000.0
2011-11-30 11:05:00,21.76,21.78,21.76,21.78,17800.0,20.6934,20.7124,20.6934,20.7124,17800.0
2011-11-30 11:10:00,21.78,21.79,21.77,21.78,18000.0,20.7124,20.7219,20.7029,20.7124,18000.0
2011-11-30 11:15:00,21.8,21.83,21.77,21.79,5800.0,20.7314,20.76,20.7029,20.7219,5800.0
2011-11-30 11:20:00,21.8,21.81,21.78,21.8,5600.0,20.7314,20.7409,20.7124,20.7314,5600.0
2011-11-30 11:25:00,21.8,21.8,21.78,21.78,9600.0,20.7314,20.7314,20.7124,20.7124,9600.0
2011-11-30 11:30:00,21.79,21.8,21.78,21.8,8000.0,20.7219,20.7314,20.7124,20.7314,8000.0
2011-11-30 11:35:00,21.79,21.81,21.79,21.8,7200.0,20.7219,20.7409,20.7219,20.7314,7200.0
2011-11-30 11:40:00,21.81,21.81,21.79,21.79,6200.0,20.7409,20.7409,20.7219,20.7219,6200.0
2011-11-30 11:45:00,21.8,21.81,21.8,21.8,5200.0,20.7314,20.7409,20.7314,20.7314,5200.0
2011-11-30 11:50:00,21.79,21.81,21.78,21.79,7600.0,20.7219,20.7409,20.7124,20.7219,7600.0
2011-11-30 11:55:00,21.79,21.79,21.77,21.78,4400.0,20.7219,20.7219,20.7029,20.7124,4400.0
2011-11-30 12:00:00,21.78,21.8,21.78,21.8,6600.0,20.7124,20.7314,20.7124,20.7314,6600.0
2011-11-30 12:05:00,21.8,21.81,21.8,21.81,4600.0,20.7314,20.7409,20.7314,20.7409,4600.0
2011-11-30 12:10:00,21.81,21.81,21.78,21.78,8200.0,20.7409,20.7409,20.7124,20.7124,8200.0
2011-11-30 12:15:00,21.79,21.81,21.78,21.8,5800.0,20.7219,20.7409,20.7124,20.7314,5800.0
2011-11-30 12:20:00,21.8,21.82,21.79,21.82,5400.0,20.7314,20.7504,20.7219,20.7504,5400.0
2011-11-30 12:25:00,21.81,21.83,21.79,21.79,6000.0,20.7409,20.76,20.7219,20.7219,6000.0
2011-11-30 12:30:00,21.8,21.82,21.8,21.82,2600.0,20.7314,20.7504,20.7314,20.7504,2600.0
2011-11-30 12:35:00,21.82,21.82,21.8,21.8,7600.0,20.7504,20.7504,20.7314,20.7314,7600.0
2011-11-30 12:40:00,21.8,21.8,21.78,21.79,6200.0,20.7314,20.7314,20.7124,20.7219,6200.0
2011-11-30 12:45:00,21.79,21.81,21.79,21.81,10000.0,20.7219,20.7409,20.7219,20.7409,10000.0
2011-11-30 12:50:00,21.8,21.83,21.8,21.83,7000.0,20.7314,20.76,20.7314,20.76,7000.0
2011-11-30 12:55:00,21.84,21.85,21.83,21.85,7800.0,20.7695,20.779,20.76,20.779,7800.0
2011-11-30 13:00:00,21.86,21.86,21.85,21.85,4600.0,20.7885,20.7885,20.779,20.779,4600.0
2011-11-30 13:05:00,21.85,21.85,21.83,21.83,4600.0,20.779,20.779,20.76,20.76,4600.0
2011-11-30 13:10:00,21.83,21.83,21.81,21.81,7400.0,20.76,20.76,20.7409,20.7409,7400.0
2011-11-30 13:15:00,21.82,21.82,21.78,21.78,6800.0,20.7504,20.7504,20.7124,20.7124,6800.0
2011-11-30 13:20:00,21.78,21.78,21.77,21.78,4600.0,20.7124,20.7124,20.7029,20.7124,4600.0
2011-11-30 13:25:00,21.78,21.78,21.74,21.74,7800.0,20.7124,20.7124,20.6744,20.6744,7800.0
2011-11-30 13:30:00,21.73,21.75,21.73,21.75,11400.0,20.6649,20.6839,20.6649,20.6839,11400.0
2011-11-30 13:35:00,21.76,21.76,21.73,21.73,5200.0,20.6934,20.6934,20.6649,20.6649,5200.0
2011-11-30 13:40:00,21.73,21.73,21.71,21.71,8200.0,20.6649,20.6649,20.6458,20.6458,8200.0
2011-11-30 13:45:00,21.71,21.74,21.71,21.74,17600.0,20.6458,20.6744,20.6458,20.6744,17600.0
2011-11-30 13:50:00,21.74,21.78,21.74,21.77,27200.0,20.6744,20.7124,20.6744,20.7029,27200.0
2011-11-30 13:55:00,21.77,21.77,21.76,21.77,7000.0,20.7029,20.7029,20.6934,20.7029,7000.0
2011-11-30 14:00:00,21.77,21.79,21.77,21.78,10600.0,20.7029,20.7219,20.7029,20.7124,10600.0
2011-11-30 14:05:00,21.79,21.8,21.77,21.77,22400.0,20.7219,20.7314,20.7029,20.7029,22400.0
2011-11-30 14:10:00,21.77,21.79,21.77,21.79,10200.0,20.7029,20.7219,20.7029,20.7219,10200.0
2011-11-30 14:15:00,21.79,21.8,21.78,21.79,7800.0,20.7219,20.7314,20.7124,20.7219,7800.0
2011-11-30 14:20:00,21.8,21.81,21.79,21.8,9400.0,20.7314,20.7409,20.7219,20.7314,9400.0
2011-11-30 14:25:00,21.81,21.83,21.8,21.81,10400.0,20.7409,20.76,20.7314,20.7409,10400.0
2011-11-30 14:30:00,21.82,21.83,21.81,21.82,9000.0,20.7504,20.76,20.7409,20.7504,9000.0
2011-11-30 14:35:00,21.82,21.86,21.82,21.84,14800.0,20.7504,20.7885,20.7504,20.7695,14800.0
2011-11-30 14:40:00,21.84,21.86,21.84,21.86,10200.0,20.7695,20.7885,20.7695,20.7885,10200.0
2011-11-30 14:45:00,21.86,21.86,21.82,21.83,28400.0,20.7885,20.7885,20.7504,20.76,28400.0
2011-11-30 14:50:00,21.83,21.85,21.83,21.85,13800.0,20.76,20.779,20.76,20.779,13800.0
2011-11-30 14:55:00,21.85,21.85,21.83,21.85,19800.0,20.779,20.779,20.76,20.779,19800.0
2011-11-30 15:00:00,21.85,21.85,21.82,21.83,16400.0,20.779,20.779,20.7504,20.76,16400.0
2011-11-30 15:05:00,21.83,21.84,21.82,21.84,16200.0,20.76,20.7695,20.7504,20.7695,16200.0
2011-11-30 15:10:00,21.84,21.9,21.84,21.9,22600.0,20.7695,20.8265,20.7695,20.8265,22600.0
2011-11-30 15:15:00,21.9,21.91,21.9,21.91,17400.0,20.8265,20.836,20.8265,20.836,17400.0
2011-11-30 15:20:00,21.91,21.92,21.87,21.87,13400.0,20.836,20.8455,20.798,20.798,13400.0
2011-11-30 15:25:00,21.88,21.9,21.85,21.9,16000.0,20.8075,20.8265,20.779,20.8265,16000.0
2011-11-30 15:30:00,21.9,21.91,21.88,21.9,19600.0,20.8265,20.836,20.8075,20.8265,19600.0
2011-11-30 15:35:00,21.89,21.9,21.88,21.89,19800.0,20.817,20.8265,20.8075,20.817,19800.0
2011-11-30 15:40:00,21.89,21.98,21.89,21.97,34000.0,20.817,20.9026,20.817,20.8931,34000.0
2011-11-30 15:45:00,21.97,22.0,21.97,22.0,47800.0,20.8931,20.9216,20.8931,20.9216,47800.0
2011-11-30 15:50:00,22.0,22.09,22.0,22.09,43200.0,20.9216,21.0072,20.9216,21.0072,43200.0
2011-11-30 15:55:00,22.09,22.14,22.07,22.11,132200.0,21.0072,21.0548,20.9882,21.0262,132200.0
2011-12-01 09:30:00,22.01,22.05,21.95,21.96,9000.0,20.9311,20.9692,20.8741,20.8836,9000.0
2011-12-01 09:35:00,21.98,21.98,21.9,21.93,7200.0,20.9026,20.9026,20.8265,20.8551,7200.0
2011-12-01 09:40:00,21.92,21.99,21.92,21.96,5400.0,20.8455,20.9121,20.8455,20.8836,5400.0
2011-12-01 09:45:00,21.96,21.96,21.92,21.94,5400.0,20.8836,20.8836,20.8455,20.8646,5400.0
2011-12-01 09:50:00,21.97,22.11,21.97,22.11,10200.0,20.8931,21.0262,20.8931,21.0262,10200.0
2011-12-01 09:55:00,22.12,22.17,22.11,22.15,13400.0,21.0357,21.0833,21.0262,21.0643,13400.0
2011-12-01 10:00:00,22.17,22.2,22.15,22.18,11800.0,21.0833,21.1118,21.0643,21.0928,11800.0
2011-12-01 10:05:00,22.22,22.24,22.18,22.24,6000.0,21.1308,21.1499,21.0928,21.1499,6000.0
2011-12-01 10:10:00,22.21,22.21,22.16,22.17,3200.0,21.1213,21.1213,21.0738,21.0833,3200.0
2011-12-01 10:15:00,22.17,22.18,22.14,22.18,9800.0,21.0833,21.0928,21.0548,21.0928,9800.0
2011-12-01 10:20:00,22.16,22.16,22.09,22.14,12400.0,21.0738,21.0738,21.0072,21.0548,12400.0
2011-12-01 10:25:00,22.15,22.15,22.13,22.15,2800.0,21.0643,21.0643,21.0453,21.0643,2800.0
2011-12-01 10:30:00,22.15,22.16,22.13,22.13,12200.0,21.0643,21.0738,21.0453,21.0453,12200.0
2011-12-01 10:35:00,22.13,22.13,22.09,22.1,7000.0,21.0453,21.0453,21.0072,21.0167,7000.0
2011-12-01 10:40:00,22.08,22.15,22.08,22.14,8600.0,20.9977,21.0643,20.9977,21.0548,8600.0
2011-12-01 10:45:00,22.14,22.14,22.13,22.13,5000.0,21.0548,21.0548,21.0453,21.0453,5000.0
2011-12-01 10:50:00,22.13,22.14,22.11,22.14,8800.0,21.0453,21.0548,21.0262,21.0548,8800.0
2011-12-01 10:55:00,22.13,22.15,22.11,22.14,7600.0,21.0453,21.0643,21.0262,21.0548,7600.0
2011-12-01 11:00:00,22.14,22.18,22.13,22.18,4000.0,21.0548,21.0928,21.0453,21.0928,4000.0
2011-12-01 11:05:00,22.18,22.2,22.18,22.18,54200.0,21.0928,21.1118,21.0928,21.0928,54200.0
2011-12-01 11:10:00,22.18,22.18,22.14,22.17,9400.0,21.0928,21.0928,21.0548,21.0833,9400.0
2011-12-01 11:15:00,22.15,22.16,22.13,22.15,5400.0,21.0643,21.0738,21.0453,21.0643,5400.0
2011-12-01 11:20:00,22.13,22.15,22.13,22.13,3200.0,21.0453,21.0643,21.0453,21.0453,3200.0
2011-12-01 11:25:00,22.13,22.15,22.13,22.15,10800.0,21.0453,21.0643,21.0453,21.0643,10800.0
2011-12-01 11:30:00,22.14,22.23,22.13,22.21,26000.0,21.0548,21.1404,21.0453,21.1213,26000.0
2011-12-01 11:35:00,22.2,22.21,22.15,22.2,9600.0,21.1118,21.1213,21.0643,21.1118,9600.0
2011-12-01 11:40:00,22.2,22.24,22.19,22.2,6800.0,21.1118,21.1499,21.1023,21.1118,6800.0
2011-12-01 11:45:00,22.21,22.21,22.17,22.18,7600.0,21.1213,21.1213,21.0833,21.0928,7600.0
2011-12-01 11:50:00,22.2,22.21,22.19,22.21,5400.0,21.1118,21.1213,21.1023,21.1213,5400.0
2011-12-01 11:55:00,22.2,22.21,22.17,22.18,4800.0,21.1118,21.1213,21.0833,21.0928,4800.0
2011-12-01 12:00:00,22.17,22.18,22.14,22.16,9400.0,21.0833,21.0928,21.0548,21.0738,9400.0
2011-12-01 12:05:00,22.16,22.2,22.16,22.19,5800.0,21.0738,21.1118,21.0738,21.1023,5800.0
2011-12-01 12:10:00,22.19,22.19,22.15,22.16,3600.0,21.1023,21.1023,21.0643,21.0738,3600.0
2011-12-01 12:15:00,22.15,22.18,22.15,22.18,8800.0,21.0643,21.0928,21.0643,21.0928,8800.0
2011-12-01 12:20:00,22.18,22.21,22.15,22.21,6000.0,21.0928,21.1213,21.0643,21.1213,6000.0
2011-12-01 12:25:00,22.22,22.22,22.17,22.18,4200.0,21.1308,21.1308,21.0833,21.0928,4200.0
2011-12-01 12:30:00,22.18,22.18,22.16,22.18,4600.0,21.0928,21.0928,21.0738,21.0928,4600.0
2011-12-01 12:35:00,22.17,22.17,22.16,22.16,4800.0,21.0833,21.0833,21.0738,21.0738,4800.0
2011-12-01 12:40:00,22.16,22.18,22.16,22.17,12400.0,21.0738,21.0928,21.0738,21.0833,12400.0
2011-12-01 12:45:00,22.17,22.18,22.16,22.18,11200.0,21.0833,21.0928,21.0738,21.0928,11200.0
2011-12-01 12:50:00,22.18,22.2,22.18,22.18,3200.0,21.0928,21.1118,21.0928,21.0928,3200.0
2011-12-01 12:55:00,22.18,22.18,22.11,22.13,10000.0,21.0928,21.0928,21.0262,21.0453,10000.0
2011-12-01 13:00:00,22.13,22.17,22.13,22.16,17800.0,21.0453,21.0833,21.0453,21.0738,17800.0
2011-12-01 13:05:00,22.15,22.18,22.15,22.17,25400.0,21.0643,21.0928,21.0643,21.0833,25400.0
2011-12-01 13:10:00,22.17,22.18,22.17,22.18,4600.0,21.0833,21.0928,21.0833,21.0928,4600.0
2011-12-01 13:15:00,22.18,22.2,22.17,22.2,3800.0,21.0928,21.1118,21.0833,21.1118,3800.0
2011-12-01 13:20:00,22.2,22.22,22.19,22.19,13000.0,21.1118,21.1308,21.1023,21.1023,13000.0
2011-12-01 13:25:00,22.2,22.2,22.18,22.2,6800.0,21.1118,21.1118,21.0928,21.1118,6800.0
2011-12-01 13:30:00,22.18,22.2,22.17,22.17,6200.0,21.0928,21.1118,21.0833,21.0833,6200.0
2011-12-01 13:35:00,22.17,22.2,22.17,22.19,10600.0,21.0833,21.1118,21.0833,21.1023,10600.0
2011-12-01 13:40:00,22.18,22.29,22.18,22.29,24000.0,21.0928,21.1974,21.0928,21.1974,24000.0
2011-12-01 13:45:00,22.3,22.33,22.29,22.32,10600.0,21.2069,21.2354,21.1974,21.2259,10600.0
2011-12-01 13:50:00,22.32,22.32,22.29,22.29,6800.0,21.2259,21.2259,21.1974,21.1974,6800.0
2011-12-01 13:55:00,22.29,22.34,22.28,22.34,9000.0,21.1974,21.245,21.1879,21.245,9000.0
2011-12-01 14:00:00,22.33,22.33,22.25,22.25,5400.0,21.2354,21.2354,21.1594,21.1594,5400.0
2011-12-01 14:05:00,22.25,22.25,22.23,22.24,2600.0,21.1594,21.1594,21.1404,21.1499,2600.0
2011-12-01 14:10:00,22.24,22.25,22.22,22.23,4600.0,21.1499,21.1594,21.1308,21.1404,4600.0
2011-12-01 14:15:00,22.23,22.23,22.21,22.21,6600.0,21.1404,21.1404,21.1213,21.1213,6600.0
2011-12-01 14:20:00,22.2,22.23,22.2,22.21,4000.0,21.1118,21.1404,21.1118,21.1213,4000.0
2011-12-01 14:25:00,22.21,22.22,22.21,22.21,5200.0,21.1213,21.1308,21.1213,21.1213,5200.0
2011-12-01 14:30:00,22.22,22.22,22.2,22.2,5200.0,21.1308,21.1308,21.1118,21.1118,5200.0
2011-12-01 14:35:00,22.21,22.21,22.2,22.21,3600.0,21.1213,21.1213,21.1118,21.1213,3600.0
2011-12-01 14:40:00,22.2,22.21,22.18,22.19,8200.0,21.1118,21.1213,21.0928,21.1023,8200.0
2011-12-01 14:45:00,22.2,22.26,22.19,22.24,10800.0,21.1118,21.1689,21.1023,21.1499,10800.0
2011-12-01 14:50:00,22.25,22.25,22.22,22.25,8600.0,21.1594,21.1594,21.1308,21.1594,8600.0
2011-12-01 14:55:00,22.25,22.25,22.22,22.23,12600.0,21.1594,21.1594,21.1308,21.1404,12600.0
2011-12-01 15:00:00,22.22,22.26,22.22,22.25,26200.0,21.1308,21.1689,21.1308,21.1594,26200.0
2011-12-01 15:05:00,22.25,22.25,22.18,22.18,11600.0,21.1594,21.1594,21.0928,21.0928,11600.0
2011-12-01 15:10:00,22.19,22.22,22.19,22.21,11200.0,21.1023,21.1308,21.1023,21.1213,11200.0
2011-12-01 15:15:00,22.21,22.22,22.19,22.2,24400.0,21.1213,21.1308,21.1023,21.1118,24400.0
2011-12-01 15:20:00,22.2,22.22,22.16,22.17,34400.0,21.1118,21.1308,21.0738,21.0833,34400.0
2011-12-01 15:25:00,22.17,22.23,22.17,22.22,39600.0,21.0833,21.1404,21.0833,21.1308,39600.0
2011-12-01 15:30:00,22.23,22.24,22.18,22.18,28800.0,21.1404,21.1499,21.0928,21.0928,28800.0
2011-12-01 15:35:00,22.18,22.18,22.13,22.13,28400.0,21.0928,21.0928,21.0453,21.0453,28400.0
2011-12-01 15:40:00,22.13,22.18,22.12,22.18,45800.0,21.0453,21.0928,21.0357,21.0928,45800.0
2011-12-01 15:45:00,22.18,22.18,22.15,22.15,60000.0,21.0928,21.0928,21.0643,21.0643,60000.0
2011-12-01 15:50:00,22.16,22.16,22.11,22.11,38000.0,21.0738,21.0738,21.0262,21.0262,38000.0
2011-12-01 15:55:00,22.11,22.11,22.08,22.11,102800.0,21.0262,21.0262,20.9977,21.0262,102800.0
2011-12-02 09:30:00,22.36,22.39,22.23,22.24,8000.0,21.264,21.2925,21.1404,21.1499,8000.0
2011-12-02 09:35:00,22.24,22.32,22.21,22.28,5200.0,21.1499,21.2259,21.1213,21.1879,5200.0
2011-12-02 09:40:00,22.33,22.33,22.25,22.28,6600.0,21.2354,21.2354,21.1594,21.1879,6600.0
2011-12-02 09:45:00,22.28,22.31,22.25,22.27,13000.0,21.1879,21.2164,21.1594,21.1784,13000.0
2011-12-02 09:50:00,22.26,22.26,22.21,22.24,5800.0,21.1689,21.1689,21.1213,21.1499,5800.0
2011-12-02 09:55:00,22.27,22.31,22.27,22.31,5200.0,21.1784,21.2164,21.1784,21.2164,5200.0
2011-12-02 10:00:00,22.29,22.38,22.29,22.36,12200.0,21.1974,21.283,21.1974,21.264,12200.0
2011-12-02 10:05:00,22.36,22.39,22.34,22.38,15400.0,21.264,21.2925,21.245,21.283,15400.0
2011-12-02 10:10:00,22.38,22.43,22.38,22.43,10800.0,21.283,21.3305,21.283,21.3305,10800.0
2011-12-02 10:15:00,22.42,22.45,22.4,22.42,11000.0,21.321,21.3496,21.302,21.321,11000.0
2011-12-02 10:20:00,22.43,22.45,22.41,22.43,4200.0,21.3305,21.3496,21.3115,21.3305,4200.0
2011-12-02 10:25:00,22.43,22.43,22.36,22.38,9800.0,21.3305,21.3305,21.264,21.283,9800.0
2011-12-02 10:30:00,22.39,22.39,22.38,22.39,7000.0,21.2925,21.2925,21.283,21.2925,7000.0
2011-12-02 10:35:00,22.39,22.4,22.38,22.4,4800.0,21.2925,21.302,21.283,21.302,4800.0
2011-12-02 10:40:00,22.38,22.41,22.35,22.41,18600.0,21.283,21.3115,21.2545,21.3115,18600.0
2011-12-02 10:45:00,22.42,22.47,22.42,22.45,16600.0,21.321,21.3686,21.321,21.3496,16600.0
2011-12-02 10:50:00,22.45,22.49,22.45,22.49,6400.0,21.3496,21.3876,21.3496,21.3876,6400.0
2011-12-02 10:55:00,22.5,22.51,22.48,22.5,10800.0,21.3971,21.4066,21.3781,21.3971,10800.0
2011-12-02 11:00:00,22.49,22.5,22.45,22.48,49800.0,21.3876,21.3971,21.3496,21.3781,49800.0
2011-12-02 11:05:00,22.48,22.48,22.45,22.46,14800.0,21.3781,21.3781,21.3496,21.3591,14800.0
2011-12-02 11:10:00,22.45,22.47,22.42,22.45,14000.0,21.3496,21.3686,21.321,21.3496,14000.0
2011-12-02 11:15:00,22.45,22.53,22.45,22.53,25800.0,21.3496,21.4256,21.3496,21.4256,25800.0
2011-12-02 11:20:00,22.54,22.54,22.5,22.5,5200.0,21.4352,21.4352,21.3971,21.3971,5200.0
2011-12-02 11:25:00,22.5,22.52,22.5,22.5,8400.0,21.3971,21.4161,21.3971,21.3971,8400.0
2011-12-02 11:30:00,22.51,22.52,22.48,22.52,30200.0,21.4066,21.4161,21.3781,21.4161,30200.0
2011-12-02 11:35:00,22.52,22.53,22.5,22.5,15800.0,21.4161,21.4256,21.3971,21.3971,15800.0
2011-12-02 11:40:00,22.5,22.53,22.5,22.5,21600.0,21.3971,21.4256,21.3971,21.3971,21600.0
2011-12-02 11:45:00,22.5,22.52,22.5,22.5,16400.0,21.3971,21.4161,21.3971,21.3971,16400.0
2011-12-02 11:50:00,22.5,22.57,22.5,22.57,14600.0,21.3971,21.4637,21.3971,21.4637,14600.0
2011-12-02 11:55:00,22.56,22.56,22.52,22.53,5600.0,21.4542,21.4542,21.4161,21.4256,5600.0
2011-12-02 12:00:00,22.51,22.52,22.5,22.52,15600.0,21.4066,21.4161,21.3971,21.4161,15600.0
2011-12-02 12:05:00,22.52,22.53,22.52,22.52,3200.0,21.4161,21.4256,21.4161,21.4161,3200.0
2011-12-02 12:10:00,22.52,22.52,22.5,22.5,10600.0,21.4161,21.4161,21.3971,21.3971,10600.0
2011-12-02 12:15:00,22.5,22.53,22.5,22.53,16200.0,21.3971,21.4256,21.3971,21.4256,16200.0
2011-12-02 12:20:00,22.54,22.54,22.52,22.52,2200.0,21.4352,21.4352,21.4161,21.4161,2200.0
2011-12-02 12:25:00,22.53,22.53,22.51,22.52,2400.0,21.4256,21.4256,21.4066,21.4161,2400.0
2011-12-02 12:30:00,22.5,22.52,22.5,22.51,8600.0,21.3971,21.4161,21.3971,21.4066,8600.0
2011-12-02 12:35:00,22.5,22.52,22.5,22.52,5800.0,21.3971,21.4161,21.3971,21.4161,5800.0
2011-12-02 12:40:00,22.52,22.53,22.5,22.5,10000.0,21.4161,21.4256,21.3971,21.3971,10000.0
2011-12-02 12:45:00,22.5,22.56,22.5,22.56,9800.0,21.3971,21.4542,21.3971,21.4542,9800.0
2011-12-02 12:50:00,22.56,22.59,22.56,22.58,8000.0,21.4542,21.4827,21.4542,21.4732,8000.0
2011-12-02 12:55:00,22.57,22.57,22.53,22.54,31400.0,21.4637,21.4637,21.4256,21.4352,31400.0
2011-12-02 13:00:00,22.54,22.54,22.5,22.5,12400.0,21.4352,21.4352,21.3971,21.3971,12400.0
2011-12-02 13:05:00,22.5,22.53,22.5,22.51,14600.0,21.3971,21.4256,21.3971,21.4066,14600.0
2011-12-02 13:10:00,22.5,22.52,22.5,22.5,18800.0,21.3971,21.4161,21.3971,21.3971,18800.0
2011-12-02 13:15:00,22.5,22.53,22.5,22.52,14800.0,21.3971,21.4256,21.3971,21.4161,14800.0
2011-12-02 13:20:00,22.52,22.54,22.5,22.5,23400.0,21.4161,21.4352,21.3971,21.3971,23400.0
2011-12-02 13:25:00,22.5,22.51,22.5,22.5,18600.0,21.3971,21.4066,21.3971,21.3971,18600.0
2011-12-02 13:30:00,22.5,22.52,22.5,22.5,11000.0,21.3971,21.4161,21.3971,21.3971,11000.0
2011-12-02 13:35:00,22.51,22.52,22.5,22.5,7800.0,21.4066,21.4161,21.3971,21.3971,7800.0
2011-12-02 13:40:00,22.5,22.51,22.5,22.5,23200.0,21.3971,21.4066,21.3971,21.3971,23200.0
2011-12-02 13:45:00,22.5,22.53,22.5,22.5,9800.0,21.3971,21.4256,21.3971,21.3971,9800.0
2011-12-02 13:50:00,22.51,22.51,22.47,22.48,31000.0,21.4066,21.4066,21.3686,21.3781,31000.0
2011-12-02 13:55:00,22.49,22.52,22.49,22.5,8200.0,21.3876,21.4161,21.3876,21.3971,8200.0
2011-12-02 14:00:00,22.5,22.52,22.48,22.48,12000.0,21.3971,21.4161,21.3781,21.3781,12000.0
2011-12-02 14:05:00,22.48,22.5,22.46,22.5,36000.0,21.3781,21.3971,21.3591,21.3971,36000.0
2011-12-02 14:10:00,22.5,22.52,22.5,22.51,10400.0,21.3971,21.4161,21.3971,21.4066,10400.0
2011-12-02 14:15:00,22.5,22.53,22.5,22.52,8200.0,21.3971,21.4256,21.3971,21.4161,8200.0
2011-12-02 14:20:00,22.52,22.52,22.5,22.52,6000.0,21.4161,21.4161,21.3971,21.4161,6000.0
2011-12-02 14:25:00,22.52,22.52,22.5,22.5,4600.0,21.4161,21.4161,21.3971,21.3971,4600.0
2011-12-02 14:30:00,22.5,22.5,22.49,22.5,24200.0,21.3971,21.3971,21.3876,21.3971,24200.0
2011-12-02 14:35:00,22.5,22.5,22.49,22.5,11000.0,21.3971,21.3971,21.3876,21.3971,11000.0
2011-12-02 14:40:00,22.5,22.53,22.5,22.53,8600.0,21.3971,21.4256,21.3971,21.4256,8600.0
2011-12-02 14:45:00,22.53,22.55,22.5,22.51,8200.0,21.4256,21.4447,21.3971,21.4066,8200.0
2011-12-02 14:50:00,22.51,22.52,22.5,22.5,33400.0,21.4066,21.4161,21.3971,21.3971,33400.0
2011-12-02 14:55:00,22.5,22.51,22.49,22.51,19000.0,21.3971,21.4066,21.3876,21.4066,19000.0
2011-12-02 15:00:00,22.51,22.54,22.5,22.53,18000.0,21.4066,21.4352,21.3971,21.4256,18000.0
2011-12-02 15:05:00,22.52,22.54,22.5,22.5,10000.0,21.4161,21.4352,21.3971,21.3971,10000.0
2011-12-02 15:10:00,22.5,22.54,22.5,22.54,30800.0,21.3971,21.4352,21.3971,21.4352,30800.0
2011-12-02 15:15:00,22.54,22.55,22.52,22.52,16000.0,21.4352,21.4447,21.4161,21.4161,16000.0
2011-12-02 15:20:00,22.53,22.54,22.51,22.52,24400.0,21.4256,21.4352,21.4066,21.4161,24400.0
2011-12-02 15:25:00,22.53,22.53,22.5,22.51,22600.0,21.4256,21.4256,21.3971,21.4066,22600.0
2011-12-02 15:30:00,22.5,22.53,22.5,22.52,25800.0,21.3971,21.4256,21.3971,21.4161,25800.0
2011-12-02 15:35:00,22.52,22.56,22.5,22.53,31200.0,21.4161,21.4542,21.3971,21.4256,31200.0
2011-12-02 15:40:00,22.53,22.54,22.52,22.53,45000.0,21.4256,21.4352,21.4161,21.4256,45000.0
2011-12-02 15:45:00,22.52,22.54,22.49,22.5,88000.0,21.4161,21.4352,21.3876,21.3971,88000.0
2011-12-02 15:50:00,22.5,22.54,22.5,22.53,60600.0,21.3971,21.4352,21.3971,21.4256,60600.0
2011-12-02 15:55:00,22.54,22.57,22.53,22.54,86600.0,21.4352,21.4637,21.4256,21.4352,86600.0
2011-12-05 09:30:00,22.88,22.93,22.72,22.72,7000.0,21.7585,21.806,21.6063,21.6063,7000.0
2011-12-05 09:35:00,22.72,22.76,22.6,22.65,11600.0,21.6063,21.6444,21.4922,21.5398,11600.0
2011-12-05 09:40:00,22.65,22.65,22.55,22.55,14200.0,21.5398,21.5398,21.4447,21.4447,14200.0
2011-12-05 09:45:00,22.52,22.54,22.47,22.5,41800.0,21.4161,21.4352,21.3686,21.3971,41800.0
2011-12-05 09:50:00,22.52,22.61,22.47,22.59,36800.0,21.4161,21.5017,21.3686,21.4827,36800.0
2011-12-05 09:55:00,22.61,22.7,22.61,22.68,5200.0,21.5017,21.5873,21.5017,21.5683,5200.0
2011-12-05 10:00:00,22.68,22.68,22.61,22.61,111800.0,21.5683,21.5683,21.5017,21.5017,111800.0
2011-12-05 10:05:00,22.61,22.65,22.61,22.65,5000.0,21.5017,21.5398,21.5017,21.5398,5000.0
2011-12-05 10:10:00,22.67,22.71,22.65,22.68,6000.0,21.5588,21.5968,21.5398,21.5683,6000.0
2011-12-05 10:15:00,22.68,22.68,22.63,22.66,10000.0,21.5683,21.5683,21.5207,21.5493,10000.0
2011-12-05 10:20:00,22.65,22.66,22.63,22.64,11200.0,21.5398,21.5493,21.5207,21.5303,11200.0
2011-12-05 10:25:00,22.65,22.73,22.65,22.72,4600.0,21.5398,21.6158,21.5398,21.6063,4600.0
2011-12-05 10:30:00,22.72,22.75,22.72,22.72,7800.0,21.6063,21.6349,21.6063,21.6063,7800.0
2011-12-05 10:35:00,22.71,22.71,22.68,22.68,1600.0,21.5968,21.5968,21.5683,21.5683,1600.0
2011-12-05 10:40:00,22.7,22.71,22.68,22.7,6400.0,21.5873,21.5968,21.5683,21.5873,6400.0
2011-12-05 10:45:00,22.7,22.71,22.67,22.67,7400.0,21.5873,21.5968,21.5588,21.5588,7400.0
2011-12-05 10:50:00,22.68,22.68,22.66,22.66,7200.0,21.5683,21.5683,21.5493,21.5493,7200.0
2011-12-05 10:55:00,22.65,22.68,22.65,22.68,8400.0,21.5398,21.5683,21.5398,21.5683,8400.0
2011-12-05 11:00:00,22.68,22.68,22.64,22.64,7400.0,21.5683,21.5683,21.5303,21.5303,7400.0
2011-12-05 11:05:00,22.64,22.68,22.64,22.67,3600.0,21.5303,21.5683,21.5303,21.5588,3600.0
2011-12-05 11:10:00,22.68,22.68,22.65,22.65,6000.0,21.5683,21.5683,21.5398,21.5398,6000.0
2011-12-05 11:15:00,22.65,22.65,22.63,22.65,12800.0,21.5398,21.5398,21.5207,21.5398,12800.0
2011-12-05 11:20:00,22.64,22.64,22.62,22.63,8800.0,21.5303,21.5303,21.5112,21.5207,8800.0
2011-12-05 11:25:00,22.64,22.7,22.64,22.69,7600.0,21.5303,21.5873,21.5303,21.5778,7600.0
2011-12-05 11:30:00,22.7,22.72,22.69,22.7,11000.0,21.5873,21.6063,21.5778,21.5873,11000.0
2011-12-05 11:35:00,22.7,22.71,22.7,22.71,13200.0,21.5873,21.5968,21.5873,21.5968,13200.0
2011-12-05 11:40:00,22.73,22.73,22.72,22.72,3000.0,21.6158,21.6158,21.6063,21.6063,3000.0
2011-12-05 11:45:00,22.72,22.73,22.71,22.71,7200.0,21.6063,21.6158,21.5968,21.5968,7200.0
2011-12-05 11:50:00,22.71,22.71,22.67,22.67,5800.0,21.5968,21.5968,21.5588,21.5588,5800.0
2011-12-05 11:55:00,22.67,22.7,22.66,22.7,10200.0,21.5588,21.5873,21.5493,21.5873,10200.0
2011-12-05 12:00:00,22.71,22.73,22.71,22.73,11400.0,21.5968,21.6158,21.5968,21.6158,11400.0
2011-12-05 12:05:00,22.73,22.77,22.73,22.75,9400.0,21.6158,21.6539,21.6158,21.6349,9400.0
2011-12-05 12:10:00,22.75,22.75,22.72,22.73,3000.0,21.6349,21.6349,21.6063,21.6158,3000.0
2011-12-05 12:15:00,22.72,22.73,22.72,22.73,2600.0,21.6063,21.6158,21.6063,21.6158,2600.0
2011-12-05 12:20:00,22.72,22.72,22.7,22.71,4200.0,21.6063,21.6063,21.5873,21.5968,4200.0
2011-12-05 12:25:00,22.71,22.71,22.68,22.7,2600.0,21.5968,21.5968,21.5683,21.5873,2600.0
2011-12-05 12:30:00,22.69,22.71,22.68,22.71,5800.0,21.5778,21.5968,21.5683,21.5968,5800.0
2011-12-05 12:35:00,22.7,22.71,22.68,22.7,7800.0,21.5873,21.5968,21.5683,21.5873,7800.0
2011-12-05 12:40:00,22.7,22.72,22.7,22.71,3400.0,21.5873,21.6063,21.5873,21.5968,3400.0
2011-12-05 12:45:00,22.72,22.74,22.72,22.74,3600.0,21.6063,21.6254,21.6063,21.6254,3600.0
2011-12-05 12:50:00,22.74,22.74,22.72,22.74,7800.0,21.6254,21.6254,21.6063,21.6254,7800.0
2011-12-05 12:55:00,22.74,22.75,22.72,22.72,7600.0,21.6254,21.6349,21.6063,21.6063,7600.0
2011-12-05 13:00:00,22.74,22.74,22.73,22.74,7400.0,21.6254,21.6254,21.6158,21.6254,7400.0
2011-12-05 13:05:00,22.74,22.74,22.73,22.73,2000.0,21.6254,21.6254,21.6158,21.6158,2000.0
2011-12-05 13:10:00,22.74,22.74,22.72,22.74,6200.0,21.6254,21.6254,21.6063,21.6254,6200.0
2011-12-05 13:15:00,22.73,22.74,22.71,22.71,2000.0,21.6158,21.6254,21.5968,21.5968,2000.0
2011-12-05 13:20:00,22.71,22.71,22.68,22.7,4000.0,21.5968,21.5968,21.5683,21.5873,4000.0
2011-12-05 13:25:00,22.7,22.72,22.7,22.72,6200.0,21.5873,21.6063,21.5873,21.6063,6200.0
2011-12-05 13:30:00,22.72,22.72,22.7,22.7,6800.0,21.6063,21.6063,21.5873,21.5873,6800.0
2011-12-05 13:35:00,22.7,22.79,22.7,22.79,17600.0,21.5873,21.6729,21.5873,21.6729,17600.0
2011-12-05 13:40:00,22.78,22.8,22.7,22.72,19600.0,21.6634,21.6824,21.5873,21.6063,19600.0
2011-12-05 13:45:00,22.7,22.77,22.66,22.67,19200.0,21.5873,21.6539,21.5493,21.5588,19200.0
2011-12-05 13:50:00,22.67,22.7,22.66,22.68,20000.0,21.5588,21.5873,21.5493,21.5683,20000.0
2011-12-05 13:55:00,22.67,22.73,22.67,22.72,14200.0,21.5588,21.6158,21.5588,21.6063,14200.0
2011-12-05 14:00:00,22.7,22.71,22.65,22.65,12800.0,21.5873,21.5968,21.5398,21.5398,12800.0
2011-12-05 14:05:00,22.66,22.66,22.59,22.61,26200.0,21.5493,21.5493,21.4827,21.5017,26200.0
2011-12-05 14:10:00,22.61,22.66,22.61,22.61,19400.0,21.5017,21.5493,21.5017,21.5017,19400.0
2011-12-05 14:15:00,22.6,22.68,22.59,22.67,31400.0,21.4922,21.5683,21.4827,21.5588,31400.0
2011-12-05 14:20:00,22.67,22.67,22.61,22.61,10400.0,21.5588,21.5588,21.5017,21.5017,10400.0
2011-12-05 14:25:00,22.61,22.63,22.57,22.63,14800.0,21.5017,21.5207,21.4637,21.5207,14800.0
2011-12-05 14:30:00,22.61,22.61,22.56,22.56,10000.0,21.5017,21.5017,21.4542,21.4542,10000.0
2011-12-05 14:35:00,22.56,22.57,22.54,22.56,20200.0,21.4542,21.4637,21.4352,21.4542,20200.0
2011-12-05 14:40:00,22.57,22.61,22.57,22.59,16400.0,21.4637,21.5017,21.4637,21.4827,16400.0
2011-12-05 14:45:00,22.58,22.64,22.57,22.64,27400.0,21.4732,21.5303,21.4637,21.5303,27400.0
2011-12-05 14:50:00,22.65,22.65,22.6,22.61,19400.0,21.5398,21.5398,21.4922,21.5017,19400.0
2011-12-05 14:55:00,22.61,22.65,22.61,22.64,18600.0,21.5017,21.5398,21.5017,21.5303,18600.0
2011-12-05 15:00:00,22.64,22.65,22.61,22.65,14000.0,21.5303,21.5398,21.5017,21.5398,14000.0
2011-12-05 15:05:00,22.65,22.66,22.55,22.59,62800.0,21.5398,21.5493,21.4447,21.4827,62800.0
2011-12-05 15:10:00,22.58,22.6,22.53,22.53,23400.0,21.4732,21.4922,21.4256,21.4256,23400.0
2011-12-05 15:15:00,22.52,22.53,22.47,22.51,36000.0,21.4161,21.4256,21.3686,21.4066,36000.0
2011-12-05 15:20:00,22.5,22.54,22.49,22.53,19000.0,21.3971,21.4352,21.3876,21.4256,19000.0
2011-12-05 15:25:00,22.54,22.54,22.49,22.5,28000.0,21.4352,21.4352,21.3876,21.3971,28000.0
2011-12-05 15:30:00,22.51,22.55,22.49,22.54,39200.0,21.4066,21.4447,21.3876,21.4352,39200.0
2011-12-05 15:35:00,22.54,22.55,22.5,22.52,26600.0,21.4352,21.4447,21.3971,21.4161,26600.0
2011-12-05 15:40:00,22.51,22.57,22.48,22.56,32600.0,21.4066,21.4637,21.3781,21.4542,32600.0
2011-12-05 15:45:00,22.56,22.6,22.54,22.58,48800.0,21.4542,21.4922,21.4352,21.4732,48800.0
2011-12-05 15:50:00,22.58,22.62,22.55,22.62,43000.0,21.4732,21.5112,21.4447,21.5112,43000.0
2011-12-05 15:55:00,22.61,22.64,22.6,22.64,53600.0,21.5017,21.5303,21.4922,21.5303,53600.0
2011-12-06 09:30:00,22.52,22.65,22.5,22.64,30600.0,21.4161,21.5398,21.3971,21.5303,30600.0
2011-12-06 09:35:00,22.66,22.71,22.65,22.67,8000.0,21.5493,21.5968,21.5398,21.5588,8000.0
2011-12-06 09:40:00,22.58,22.58,22.48,22.48,26200.0,21.4732,21.4732,21.3781,21.3781,26200.0
2011-12-06 09:45:00,22.47,22.49,22.46,22.49,12200.0,21.3686,21.3876,21.3591,21.3876,12200.0
2011-12-06 09:50:00,22.49,22.64,22.49,22.64,7400.0,21.3876,21.5303,21.3876,21.5303,7400.0
2011-12-06 09:55:00,22.65,22.66,22.61,22.61,6000.0,21.5398,21.5493,21.5017,21.5017,6000.0
2011-12-06 10:00:00,22.61,22.65,22.61,22.65,11600.0,21.5017,21.5398,21.5017,21.5398,11600.0
2011-12-06 10:05:00,22.63,22.63,22.61,22.61,3600.0,21.5207,21.5207,21.5017,21.5017,3600.0
2011-12-06 10:10:00,22.6,22.61,22.58,22.61,20400.0,21.4922,21.5017,21.4732,21.5017,20400.0
2011-12-06 10:15:00,22.61,22.61,22.58,22.59,4800.0,21.5017,21.5017,21.4732,21.4827,4800.0
2011-12-06 10:20:00,22.6,22.61,22.55,22.61,11600.0,21.4922,21.5017,21.4447,21.5017,11600.0
2011-12-06 10:25:00,22.61,22.63,22.61,22.63,5400.0,21.5017,21.5207,21.5017,21.5207,5400.0
2011-12-06 10:30:00,22.61,22.66,22.61,22.61,15000.0,21.5017,21.5493,21.5017,21.5017,15000.0
2011-12-06 10:35:00,22.61,22.63,22.61,22.61,10800.0,21.5017,21.5207,21.5017,21.5017,10800.0
2011-12-06 10:40:00,22.61,22.62,22.58,22.6,8600.0,21.5017,21.5112,21.4732,21.4922,8600.0
2011-12-06 10:45:00,22.6,22.6,22.56,22.59,8000.0,21.4922,21.4922,21.4542,21.4827,8000.0
2011-12-06 10:50:00,22.58,22.58,22.55,22.55,3600.0,21.4732,21.4732,21.4447,21.4447,3600.0
2011-12-06 10:55:00,22.52,22.52,22.5,22.5,4800.0,21.4161,21.4161,21.3971,21.3971,4800.0
2011-12-06 11:00:00,22.5,22.55,22.5,22.55,5400.0,21.3971,21.4447,21.3971,21.4447,5400.0
2011-12-06 11:05:00,22.54,22.59,22.54,22.58,26000.0,21.4352,21.4827,21.4352,21.4732,26000.0
2011-12-06 11:10:00,22.59,22.62,22.59,22.61,12200.0,21.4827,21.5112,21.4827,21.5017,12200.0
2011-12-06 11:15:00,22.62,22.62,22.55,22.55,8400.0,21.5112,21.5112,21.4447,21.4447,8400.0
2011-12-06 11:20:00,22.57,22.59,22.55,22.55,8400.0,21.4637,21.4827,21.4447,21.4447,8400.0
2011-12-06 11:25:00,22.55,22.56,22.49,22.49,59200.0,21.4447,21.4542,21.3876,21.3876,59200.0
2011-12-06 11:30:00,22.49,22.56,22.49,22.5,25600.0,21.3876,21.4542,21.3876,21.3971,25600.0
2011-12-06 11:35:00,22.5,22.5,22.43,22.48,8400.0,21.3971,21.3971,21.3305,21.3781,8400.0
2011-12-06 11:40:00,22.47,22.47,22.44,22.45,28400.0,21.3686,21.3686,21.3401,21.3496,28400.0
2011-12-06 11:45:00,22.45,22.45,22.41,22.43,18800.0,21.3496,21.3496,21.3115,21.3305,18800.0
2011-12-06 11:50:00,22.42,22.48,22.42,22.48,7600.0,21.321,21.3781,21.321,21.3781,7600.0
2011-12-06 11:55:00,22.48,22.59,22.48,22.58,38400.0,21.3781,21.4827,21.3781,21.4732,38400.0
2011-12-06 12:00:00,22.53,22.55,22.53,22.55,1600.0,21.4256,21.4447,21.4256,21.4447,1600.0
2011-12-06 12:05:00,22.55,22.55,22.5,22.52,5400.0,21.4447,21.4447,21.3971,21.4161,5400.0
2011-12-06 12:10:00,22.53,22.54,22.52,22.52,7200.0,21.4256,21.4352,21.4161,21.4161,7200.0
2011-12-06 12:15:00,22.51,22.52,22.5,22.5,9400.0,21.4066,21.4161,21.3971,21.3971,9400.0
2011-12-06 12:20:00,22.51,22.52,22.47,22.47,9600.0,21.4066,21.4161,21.3686,21.3686,9600.0
2011-12-06 12:25:00,22.48,22.49,22.48,22.48,3400.0,21.3781,21.3876,21.3781,21.3781,3400.0
2011-12-06 12:30:00,22.48,22.5,22.47,22.47,3000.0,21.3781,21.3971,21.3686,21.3686,3000.0
2011-12-06 12:35:00,22.47,22.5,22.47,22.48,4000.0,21.3686,21.3971,21.3686,21.3781,4000.0
2011-12-06 12:40:00,22.5,22.5,22.47,22.48,6200.0,21.3971,21.3971,21.3686,21.3781,6200.0
2011-12-06 12:45:00,22.5,22.53,22.5,22.53,7400.0,21.3971,21.4256,21.3971,21.4256,7400.0
2011-12-06 12:50:00,22.53,22.55,22.48,22.48,34600.0,21.4256,21.4447,21.3781,21.3781,34600.0
2011-12-06 12:55:00,22.48,22.54,22.46,22.54,45400.0,21.3781,21.4352,21.3591,21.4352,45400.0
2011-12-06 13:00:00,22.54,22.54,22.49,22.49,10800.0,21.4352,21.4352,21.3876,21.3876,10800.0
2011-12-06 13:05:00,22.49,22.49,22.47,22.47,7600.0,21.3876,21.3876,21.3686,21.3686,7600.0
2011-12-06 13:10:00,22.46,22.47,22.41,22.45,12600.0,21.3591,21.3686,21.3115,21.3496,12600.0
2011-12-06 13:15:00,22.43,22.49,22.43,22.49,5400.0,21.3305,21.3876,21.3305,21.3876,5400.0
2011-12-06 13:20:00,22.49,22.52,22.48,22.51,6600.0,21.3876,21.4161,21.3781,21.4066,6600.0
2011-12-06 13:25:00,22.51,22.55,22.5,22.53,27600.0,21.4066,21.4447,21.3971,21.4256,27600.0
2011-12-06 13:30:00,22.51,22.55,22.5,22.55,9400.0,21.4066,21.4447,21.3971,21.4447,9400.0
2011-12-06 13:35:00,22.53,22.53,22.49,22.49,4600.0,21.4256,21.4256,21.3876,21.3876,4600.0
2011-12-06 13:40:00,22.5,22.5,22.48,22.48,6600.0,21.3971,21.3971,21.3781,21.3781,6600.0
2011-12-06 13:45:00,22.5,22.5,22.49,22.5,9800.0,21.3971,21.3971,21.3876,21.3971,9800.0
2011-12-06 13:50:00,22.5,22.54,22.5,22.54,3600.0,21.3971,21.4352,21.3971,21.4352,3600.0
2011-12-06 13:55:00,22.55,22.55,22.5,22.5,7600.0,21.4447,21.4447,21.3971,21.3971,7600.0
2011-12-06 14:00:00,22.5,22.52,22.5,22.5,3600.0,21.3971,21.4161,21.3971,21.3971,3600.0
2011-12-06 14:05:00,22.5,22.51,22.5,22.5,8200.0,21.3971,21.4066,21.3971,21.3971,8200.0
2011-12-06 14:10:00,22.5,22.52,22.5,22.52,11600.0,21.3971,21.4161,21.3971,21.4161,11600.0
2011-12-06 14:15:00,22.53,22.56,22.53,22.53,4800.0,21.4256,21.4542,21.4256,21.4256,4800.0
2011-12-06 14:20:00,22.53,22.54,22.5,22.52,15200.0,21.4256,21.4352,21.3971,21.4161,15200.0
2011-12-06 14:25:00,22.52,22.54,22.52,22.54,5800.0,21.4161,21.4352,21.4161,21.4352,5800.0
2011-12-06 14:30:00,22.53,22.55,22.52,22.52,6400.0,21.4256,21.4447,21.4161,21.4161,6400.0
2011-12-06 14:35:00,22.52,22.57,22.5,22.56,16800.0,21.4161,21.4637,21.3971,21.4542,16800.0
2011-12-06 14:40:00,22.57,22.58,22.55,22.55,9000.0,21.4637,21.4732,21.4447,21.4447,9000.0
2011-12-06 14:45:00,22.56,22.57,22.54,22.54,9000.0,21.4542,21.4637,21.4352,21.4352,9000.0
2011-12-06 14:50:00,22.54,22.57,22.53,22.57,15200.0,21.4352,21.4637,21.4256,21.4637,15200.0
2011-12-06 14:55:00,22.56,22.57,22.53,22.53,8200.0,21.4542,21.4637,21.4256,21.4256,8200.0
2011-12-06 15:00:00,22.54,22.57,22.54,22.56,11800.0,21.4352,21.4637,21.4352,21.4542,11800.0
2011-12-06 15:05:00,22.56,22.56,22.53,22.55,9400.0,21.4542,21.4542,21.4256,21.4447,9400.0
2011-12-06 15:10:00,22.55,22.59,22.55,22.58,12800.0,21.4447,21.4827,21.4447,21.4732,12800.0
2011-12-06 15:15:00,22.58,22.59,22.53,22.53,13600.0,21.4732,21.4827,21.4256,21.4256,13600.0
2011-12-06 15:20:00,22.53,22.55,22.53,22.53,23400.0,21.4256,21.4447,21.4256,21.4256,23400.0
2011-12-06 15:25:00,22.53,22.54,22.49,22.5,38800.0,21.4256,21.4352,21.3876,21.3971,38800.0
2011-12-06 15:30:00,22.5,22.54,22.5,22.53,115000.0,21.3971,21.4352,21.3971,21.4256,115000.0
2011-12-06 15:35:00,22.53,22.54,22.51,22.52,112800.0,21.4256,21.4352,21.4066,21.4161,112800.0
2011-12-06 15:40:00,22.52,22.53,22.49,22.5,74400.0,21.4161,21.4256,21.3876,21.3971,74400.0
2011-12-06 15:45:00,22.51,22.53,22.5,22.52,86800.0,21.4066,21.4256,21.3971,21.4161,86800.0
2011-12-06 15:50:00,22.52,22.52,22.49,22.5,95600.0,21.4161,21.4161,21.3876,21.3971,95600.0
2011-12-06 15:55:00,22.5,22.51,22.47,22.47,110400.0,21.3971,21.4066,21.3686,21.3686,110400.0
2011-12-07 09:30:00,22.29,22.34,22.17,22.17,7800.0,21.1974,21.245,21.0833,21.0833,7800.0
2011-12-07 09:35:00,22.17,22.2,22.12,22.13,4400.0,21.0833,21.1118,21.0357,21.0453,4400.0
2011-12-07 09:40:00,22.11,22.18,22.09,22.17,3200.0,21.0262,21.0928,21.0072,21.0833,3200.0
2011-12-07 09:45:00,22.14,22.18,22.14,22.15,5200.0,21.0548,21.0928,21.0548,21.0643,5200.0
2011-12-07 09:50:00,22.19,22.22,22.19,22.22,1600.0,21.1023,21.1308,21.1023,21.1308,1600.0
2011-12-07 09:55:00,22.19,22.19,22.09,22.16,8600.0,21.1023,21.1023,21.0072,21.0738,8600.0
2011-12-07 10:00:00,22.16,22.19,22.15,22.19,4000.0,21.0738,21.1023,21.0643,21.1023,4000.0
2011-12-07 10:05:00,22.16,22.17,22.08,22.08,9200.0,21.0738,21.0833,20.9977,20.9977,9200.0
2011-12-07 10:10:00,22.1,22.17,22.1,22.16,7200.0,21.0167,21.0833,21.0167,21.0738,7200.0
2011-12-07 10:15:00,22.16,22.16,22.14,22.14,3600.0,21.0738,21.0738,21.0548,21.0548,3600.0
2011-12-07 10:20:00,22.15,22.16,22.12,22.12,10000.0,21.0643,21.0738,21.0357,21.0357,10000.0
2011-12-07 10:25:00,22.14,22.14,22.08,22.1,4200.0,21.0548,21.0548,20.9977,21.0167,4200.0
2011-12-07 10:30:00,22.09,22.12,22.08,22.12,11400.0,21.0072,21.0357,20.9977,21.0357,11400.0
2011-12-07 10:35:00,22.14,22.17,22.12,22.13,47600.0,21.0548,21.0833,21.0357,21.0453,47600.0
2011-12-07 10:40:00,22.15,22.19,22.15,22.19,7400.0,21.0643,21.1023,21.0643,21.1023,7400.0
2011-12-07 10:45:00,22.2,22.24,22.19,22.24,3000.0,21.1118,21.1499,21.1023,21.1499,3000.0
2011-12-07 10:50:00,22.25,22.25,22.23,22.24,4400.0,21.1594,21.1594,21.1404,21.1499,4400.0
2011-12-07 10:55:00,22.23,22.24,22.18,22.21,5400.0,21.1404,21.1499,21.0928,21.1213,5400.0
2011-12-07 11:00:00,22.22,22.24,22.22,22.24,800.0,21.1308,21.1499,21.1308,21.1499,800.0
2011-12-07 11:05:00,22.22,22.27,22.22,22.27,3600.0,21.1308,21.1784,21.1308,21.1784,3600.0
2011-12-07 11:10:00,22.26,22.28,22.25,22.27,5400.0,21.1689,21.1879,21.1594,21.1784,5400.0
2011-12-07 11:15:00,22.28,22.29,22.27,22.29,5000.0,21.1879,21.1974,21.1784,21.1974,5000.0
2011-12-07 11:20:00,22.28,22.35,22.28,22.34,7400.0,21.1879,21.2545,21.1879,21.245,7400.0
2011-12-07 11:25:00,22.34,22.34,22.32,22.33,4400.0,21.245,21.245,21.2259,21.2354,4400.0
2011-12-07 11:30:00,22.34,22.36,22.32,22.35,2800.0,21.245,21.264,21.2259,21.2545,2800.0
2011-12-07 11:35:00,22.36,22.39,22.36,22.36,4200.0,21.264,21.2925,21.264,21.264,4200.0
2011-12-07 11:40:00,22.36,22.37,22.35,22.35,21200.0,21.264,21.2735,21.2545,21.2545,21200.0
2011-12-07 11:45:00,22.37,22.37,22.33,22.34,25600.0,21.2735,21.2735,21.2354,21.245,25600.0
2011-12-07 11:50:00,22.34,22.36,22.32,22.34,20600.0,21.245,21.264,21.2259,21.245,20600.0
2011-12-07 11:55:00,22.34,22.35,22.31,22.35,21200.0,21.245,21.2545,21.2164,21.2545,21200.0
2011-12-07 12:00:00,22.35,22.38,22.35,22.36,11600.0,21.2545,21.283,21.2545,21.264,11600.0
2011-12-07 12:05:00,22.36,22.37,22.36,22.36,6200.0,21.264,21.2735,21.264,21.264,6200.0
2011-12-07 12:10:00,22.36,22.36,22.33,22.33,9400.0,21.264,21.264,21.2354,21.2354,9400.0
2011-12-07 12:15:00,22.34,22.36,22.34,22.35,9600.0,21.245,21.264,21.245,21.2545,9600.0
2011-12-07 12:20:00,22.35,22.37,22.35,22.36,6200.0,21.2545,21.2735,21.2545,21.264,6200.0
2011-12-07 12:25:00,22.36,22.41,22.36,22.4,6000.0,21.264,21.3115,21.264,21.302,6000.0
2011-12-07 12:30:00,22.39,22.41,22.39,22.4,9200.0,21.2925,21.3115,21.2925,21.302,9200.0
2011-12-07 12:35:00,22.4,22.4,22.38,22.39,2800.0,21.302,21.302,21.283,21.2925,2800.0
2011-12-07 12:40:00,22.39,22.39,22.38,22.39,2200.0,21.2925,21.2925,21.283,21.2925,2200.0
2011-12-07 12:45:00,22.39,22.43,22.39,22.41,9200.0,21.2925,21.3305,21.2925,21.3115,9200.0
2011-12-07 12:50:00,22.41,22.43,22.41,22.42,17000.0,21.3115,21.3305,21.3115,21.321,17000.0
2011-12-07 12:55:00,22.43,22.46,22.42,22.42,6400.0,21.3305,21.3591,21.321,21.321,6400.0
2011-12-07 13:00:00,22.41,22.42,22.41,22.41,5000.0,21.3115,21.321,21.3115,21.3115,5000.0
2011-12-07 13:05:00,22.4,22.41,22.36,22.36,4200.0,21.302,21.3115,21.264,21.264,4200.0
2011-12-07 13:10:00,22.35,22.4,22.32,22.39,54600.0,21.2545,21.302,21.2259,21.2925,54600.0
2011-12-07 13:15:00,22.4,22.42,22.36,22.38,64200.0,21.302,21.321,21.264,21.283,64200.0
2011-12-07 13:20:00,22.36,22.38,22.35,22.38,7400.0,21.264,21.283,21.2545,21.283,7400.0
2011-12-07 13:25:00,22.38,22.39,22.37,22.39,3800.0,21.283,21.2925,21.2735,21.2925,3800.0
2011-12-07 13:30:00,22.38,22.38,22.35,22.36,2000.0,21.283,21.283,21.2545,21.264,2000.0
2011-12-07 13:35:00,22.36,22.37,22.34,22.36,2800.0,21.264,21.2735,21.245,21.264,2800.0
2011-12-07 13:40:00,22.35,22.35,22.3,22.31,6600.0,21.2545,21.2545,21.2069,21.2164,6600.0
2011-12-07 13:45:00,22.31,22.32,22.26,22.27,3600.0,21.2164,21.2259,21.1689,21.1784,3600.0
2011-12-07 13:50:00,22.26,22.29,22.26,22.29,3800.0,21.1689,21.1974,21.1689,21.1974,3800.0
2011-12-07 13:55:00,22.29,22.33,22.29,22.31,3400.0,21.1974,21.2354,21.1974,21.2164,3400.0
2011-12-07 14:00:00,22.32,22.32,22.28,22.29,5800.0,21.2259,21.2259,21.1879,21.1974,5800.0
2011-12-07 14:05:00,22.3,22.3,22.25,22.25,8800.0,21.2069,21.2069,21.1594,21.1594,8800.0
2011-12-07 14:10:00,22.25,22.25,22.22,22.23,7600.0,21.1594,21.1594,21.1308,21.1404,7600.0
2011-12-07 14:15:00,22.22,22.23,22.2,22.2,8600.0,21.1308,21.1404,21.1118,21.1118,8600.0
2011-12-07 14:20:00,22.21,22.24,22.2,22.24,3200.0,21.1213,21.1499,21.1118,21.1499,3200.0
2011-12-07 14:25:00,22.25,22.27,22.25,22.27,6800.0,21.1594,21.1784,21.1594,21.1784,6800.0
2011-12-07 14:30:00,22.25,22.27,22.24,22.25,2800.0,21.1594,21.1784,21.1499,21.1594,2800.0
2011-12-07 14:35:00,22.25,22.25,22.22,22.25,7800.0,21.1594,21.1594,21.1308,21.1594,7800.0
2011-12-07 14:40:00,22.25,22.28,22.21,22.23,9600.0,21.1594,21.1879,21.1213,21.1404,9600.0
2011-12-07 14:45:00,22.23,22.23,22.18,22.21,6400.0,21.1404,21.1404,21.0928,21.1213,6400.0
2011-12-07 14:50:00,22.2,22.22,22.19,22.21,6000.0,21.1118,21.1308,21.1023,21.1213,6000.0
2011-12-07 14:55:00,22.22,22.22,22.18,22.2,5200.0,21.1308,21.1308,21.0928,21.1118,5200.0
2011-12-07 15:00:00,22.21,22.24,22.21,22.22,8200.0,21.1213,21.1499,21.1213,21.1308,8200.0
2011-12-07 15:05:00,22.21,22.23,22.2,22.21,4600.0,21.1213,21.1404,21.1118,21.1213,4600.0
2011-12-07 15:10:00,22.21,22.23,22.2,22.23,12000.0,21.1213,21.1404,21.1118,21.1404,12000.0
2011-12-07 15:15:00,22.22,22.31,22.22,22.27,19000.0,21.1308,21.2164,21.1308,21.1784,19000.0
2011-12-07 15:20:00,22.28,22.33,22.28,22.33,12600.0,21.1879,21.2354,21.1879,21.2354,12600.0
2011-12-07 15:25:00,22.33,22.34,22.31,22.32,18200.0,21.2354,21.245,21.2164,21.2259,18200.0
2011-12-07 15:30:00,22.33,22.37,22.33,22.36,47600.0,21.2354,21.2735,21.2354,21.264,47600.0
2011-12-07 15:35:00,22.37,22.44,22.36,22.44,39800.0,21.2735,21.3401,21.264,21.3401,39800.0
2011-12-07 15:40:00,22.45,22.52,22.45,22.47,38600.0,21.3496,21.4161,21.3496,21.3686,38600.0
2011-12-07 15:45:00,22.48,22.49,22.43,22.48,35200.0,21.3781,21.3876,21.3305,21.3781,35200.0
2011-12-07 15:50:00,22.48,22.5,22.45,22.47,28200.0,21.3781,21.3971,21.3496,21.3686,28200.0
2011-12-07 15:55:00,22.47,22.51,22.45,22.46,65200.0,21.3686,21.4066,21.3496,21.3591,65200.0
2011-12-08 09:30:00,22.24,22.27,22.15,22.27,21200.0,21.1499,21.1784,21.0643,21.1784,21200.0
2011-12-08 09:35:00,22.25,22.33,22.24,22.33,1600.0,21.1594,21.2354,21.1499,21.2354,1600.0
2011-12-08 09:40:00,22.3,22.3,22.3,22.3,200.0,21.2069,21.2069,21.2069,21.2069,200.0
2011-12-08 09:45:00,22.27,22.27,22.24,22.24,7200.0,21.1784,21.1784,21.1499,21.1499,7200.0
2011-12-08 09:50:00,22.24,22.34,22.24,22.29,7000.0,21.1499,21.245,21.1499,21.1974,7000.0
2011-12-08 09:55:00,22.32,22.34,22.28,22.29,24600.0,21.2259,21.245,21.1879,21.1974,24600.0
2011-12-08 10:00:00,22.29,22.34,22.25,22.27,34200.0,21.1974,21.245,21.1594,21.1784,34200.0
2011-12-08 10:05:00,22.27,22.33,22.27,22.32,17400.0,21.1784,21.2354,21.1784,21.2259,17400.0
2011-12-08 10:10:00,22.3,22.32,22.28,22.3,20200.0,21.2069,21.2259,21.1879,21.2069,20200.0
2011-12-08 10:15:00,22.3,22.3,22.27,22.27,12000.0,21.2069,21.2069,21.1784,21.1784,12000.0
2011-12-08 10:20:00,22.28,22.29,22.27,22.28,20000.0,21.1879,21.1974,21.1784,21.1879,20000.0
2011-12-08 10:25:00,22.28,22.3,22.28,22.3,20600.0,21.1879,21.2069,21.1879,21.2069,20600.0
2011-12-08 10:30:00,22.3,22.41,22.3,22.41,19600.0,21.2069,21.3115,21.2069,21.3115,19600.0
2011-12-08 10:35:00,22.41,22.41,22.36,22.38,20000.0,21.3115,21.3115,21.264,21.283,20000.0
2011-12-08 10:40:00,22.36,22.38,22.36,22.38,400.0,21.264,21.283,21.264,21.283,400.0
2011-12-08 10:45:00,22.38,22.41,22.34,22.39,11400.0,21.283,21.3115,21.245,21.2925,11400.0
2011-12-08 10:50:00,22.39,22.39,22.35,22.35,27600.0,21.2925,21.2925,21.2545,21.2545,27600.0
2011-12-08 10:55:00,22.35,22.35,22.29,22.3,17600.0,21.2545,21.2545,21.1974,21.2069,17600.0
2011-12-08 11:00:00,22.3,22.33,22.3,22.32,16200.0,21.2069,21.2354,21.2069,21.2259,16200.0
2011-12-08 11:05:00,22.34,22.34,22.3,22.32,20800.0,21.245,21.245,21.2069,21.2259,20800.0
2011-12-08 11:10:00,22.32,22.33,22.3,22.3,18000.0,21.2259,21.2354,21.2069,21.2069,18000.0
2011-12-08 11:15:00,22.3,22.31,22.24,22.27,30400.0,21.2069,21.2164,21.1499,21.1784,30400.0
2011-12-08 11:20:00,22.28,22.35,22.28,22.33,2800.0,21.1879,21.2545,21.1879,21.2354,2800.0
2011-12-08 11:25:00,22.34,22.34,22.3,22.31,12200.0,21.245,21.245,21.2069,21.2164,12200.0
2011-12-08 11:30:00,22.31,22.32,22.3,22.3,8800.0,21.2164,21.2259,21.2069,21.2069,8800.0
2011-12-08 11:35:00,22.3,22.31,22.25,22.27,8800.0,21.2069,21.2164,21.1594,21.1784,8800.0
2011-12-08 11:40:00,22.27,22.32,22.25,22.32,12200.0,21.1784,21.2259,21.1594,21.2259,12200.0
2011-12-08 11:45:00,22.33,22.34,22.3,22.3,20600.0,21.2354,21.245,21.2069,21.2069,20600.0
2011-12-08 11:50:00,22.28,22.32,22.27,22.3,11400.0,21.1879,21.2259,21.1784,21.2069,11400.0
2011-12-08 11:55:00,22.31,22.32,22.3,22.3,4800.0,21.2164,21.2259,21.2069,21.2069,4800.0
2011-12-08 12:00:00,22.32,22.32,22.25,22.25,8400.0,21.2259,21.2259,21.1594,21.1594,8400.0
2011-12-08 12:05:00,22.23,22.25,22.23,22.24,4200.0,21.1404,21.1594,21.1404,21.1499,4200.0
2011-12-08 12:10:00,22.25,22.28,22.24,22.28,5200.0,21.1594,21.1879,21.1499,21.1879,5200.0
2011-12-08 12:15:00,22.29,22.32,22.29,22.31,5200.0,21.1974,21.2259,21.1974,21.2164,5200.0
2011-12-08 12:20:00,22.3,22.3,22.26,22.28,9800.0,21.2069,21.2069,21.1689,21.1879,9800.0
2011-12-08 12:25:00,22.27,22.3,22.25,22.25,19400.0,21.1784,21.2069,21.1594,21.1594,19400.0
2011-12-08 12:30:00,22.25,22.25,22.22,22.23,8600.0,21.1594,21.1594,21.1308,21.1404,8600.0
2011-12-08 12:35:00,22.24,22.24,22.17,22.18,6600.0,21.1499,21.1499,21.0833,21.0928,6600.0
2011-12-08 12:40:00,22.17,22.22,22.17,22.2,4400.0,21.0833,21.1308,21.0833,21.1118,4400.0
2011-12-08 12:45:00,22.19,22.2,22.18,22.2,2800.0,21.1023,21.1118,21.0928,21.1118,2800.0
2011-12-08 12:50:00,22.21,22.23,22.2,22.2,4000.0,21.1213,21.1404,21.1118,21.1118,4000.0
2011-12-08 12:55:00,22.19,22.22,22.19,22.22,3400.0,21.1023,21.1308,21.1023,21.1308,3400.0
2011-12-08 13:00:00,22.21,22.22,22.16,22.17,6400.0,21.1213,21.1308,21.0738,21.0833,6400.0
2011-12-08 13:05:00,22.15,22.17,22.05,22.13,122600.0,21.0643,21.0833,20.9692,21.0453,122600.0
2011-12-08 13:10:00,22.14,22.16,22.12,22.16,9000.0,21.0548,21.0738,21.0357,21.0738,9000.0
2011-12-08 13:15:00,22.15,22.18,22.14,22.18,6800.0,21.0643,21.0928,21.0548,21.0928,6800.0
2011-12-08 13:20:00,22.18,22.18,22.14,22.16,6000.0,21.0928,21.0928,21.0548,21.0738,6000.0
2011-12-08 13:25:00,22.16,22.18,22.15,22.18,3400.0,21.0738,21.0928,21.0643,21.0928,3400.0
2011-12-08 13:30:00,22.16,22.17,22.14,22.14,4200.0,21.0738,21.0833,21.0548,21.0548,4200.0
2011-12-08 13:35:00,22.15,22.18,22.14,22.17,5800.0,21.0643,21.0928,21.0548,21.0833,5800.0
2011-12-08 13:40:00,22.17,22.22,22.17,22.19,4000.0,21.0833,21.1308,21.0833,21.1023,4000.0
2011-12-08 13:45:00,22.2,22.2,22.15,22.16,7400.0,21.1118,21.1118,21.0643,21.0738,7400.0
2011-12-08 13:50:00,22.16,22.16,22.14,22.16,10800.0,21.0738,21.0738,21.0548,21.0738,10800.0
2011-12-08 13:55:00,22.15,22.2,22.15,22.19,14800.0,21.0643,21.1118,21.0643,21.1023,14800.0
2011-12-08 14:00:00,22.19,22.21,22.19,22.2,14400.0,21.1023,21.1213,21.1023,21.1118,14400.0
2011-12-08 14:05:00,22.19,22.21,22.17,22.19,9000.0,21.1023,21.1213,21.0833,21.1023,9000.0
2011-12-08 14:10:00,22.2,22.2,22.17,22.17,10000.0,21.1118,21.1118,21.0833,21.0833,10000.0
2011-12-08 14:15:00,22.17,22.2,22.17,22.18,11600.0,21.0833,21.1118,21.0833,21.0928,11600.0
2011-12-08 14:20:00,22.19,22.19,22.15,22.17,11400.0,21.1023,21.1023,21.0643,21.0833,11400.0
2011-12-08 14:25:00,22.17,22.18,22.17,22.18,7400.0,21.0833,21.0928,21.0833,21.0928,7400.0
2011-12-08 14:30:00,22.17,22.2,22.17,22.18,14800.0,21.0833,21.1118,21.0833,21.0928,14800.0
2011-12-08 14:35:00,22.17,22.18,22.15,22.15,5600.0,21.0833,21.0928,21.0643,21.0643,5600.0
2011-12-08 14:40:00,22.16,22.17,22.15,22.17,10600.0,21.0738,21.0833,21.0643,21.0833,10600.0
2011-12-08 14:45:00,22.17,22.18,22.16,22.18,12600.0,21.0833,21.0928,21.0738,21.0928,12600.0
2011-12-08 14:50:00,22.18,22.18,22.15,22.15,23600.0,21.0928,21.0928,21.0643,21.0643,23600.0
2011-12-08 14:55:00,22.16,22.18,22.16,22.16,21600.0,21.0738,21.0928,21.0738,21.0738,21600.0
2011-12-08 15:00:00,22.17,22.18,22.15,22.15,9800.0,21.0833,21.0928,21.0643,21.0643,9800.0
2011-12-08 15:05:00,22.15,22.15,22.12,22.13,10800.0,21.0643,21.0643,21.0357,21.0453,10800.0
2011-12-08 15:10:00,22.13,22.2,22.13,22.18,8000.0,21.0453,21.1118,21.0453,21.0928,8000.0
2011-12-08 15:15:00,22.19,22.2,22.17,22.18,27400.0,21.1023,21.1118,21.0833,21.0928,27400.0
2011-12-08 15:20:00,22.18,22.18,22.16,22.16,12800.0,21.0928,21.0928,21.0738,21.0738,12800.0
2011-12-08 15:25:00,22.16,22.23,22.16,22.2,36000.0,21.0738,21.1404,21.0738,21.1118,36000.0
2011-12-08 15:30:00,22.2,22.28,22.2,22.24,35800.0,21.1118,21.1879,21.1118,21.1499,35800.0
2011-12-08 15:35:00,22.24,22.25,22.18,22.2,25200.0,21.1499,21.1594,21.0928,21.1118,25200.0
2011-12-08 15:40:00,22.19,22.2,22.13,22.15,36600.0,21.1023,21.1118,21.0453,21.0643,36600.0
2011-12-08 15:45:00,22.14,22.17,22.1,22.13,75600.0,21.0548,21.0833,21.0167,21.0453,75600.0
2011-12-08 15:50:00,22.13,22.13,22.08,22.11,42600.0,21.0453,21.0453,20.9977,21.0262,42600.0
2011-12-08 15:55:00,22.11,22.11,22.05,22.09,89400.0,21.0262,21.0262,20.9692,21.0072,89400.0
2011-12-09 09:30:00,22.13,22.15,22.07,22.15,3800.0,21.0453,21.0643,20.9882,21.0643,3800.0
2011-12-09 09:35:00,22.17,22.22,22.11,22.22,5600.0,21.0833,21.1308,21.0262,21.1308,5600.0
2011-12-09 09:40:00,22.21,22.21,22.1,22.1,26600.0,21.1213,21.1213,21.0167,21.0167,26600.0
2011-12-09 09:45:00,22.11,22.21,22.11,22.21,23800.0,21.0262,21.1213,21.0262,21.1213,23800.0
2011-12-09 09:50:00,22.24,22.27,22.18,22.21,16600.0,21.1499,21.1784,21.0928,21.1213,16600.0
2011-12-09 09:55:00,22.21,22.23,22.18,22.18,11400.0,21.1213,21.1404,21.0928,21.0928,11400.0
2011-12-09 10:00:00,22.18,22.28,22.18,22.28,13800.0,21.0928,21.1879,21.0928,21.1879,13800.0
2011-12-09 10:05:00,22.29,22.36,22.29,22.34,7400.0,21.1974,21.264,21.1974,21.245,7400.0
2011-12-09 10:10:00,22.36,22.39,22.34,22.34,7400.0,21.264,21.2925,21.245,21.245,7400.0
2011-12-09 10:15:00,22.35,22.36,22.34,22.34,3000.0,21.2545,21.264,21.245,21.245,3000.0
2011-12-09 10:20:00,22.35,22.35,22.32,22.33,23400.0,21.2545,21.2545,21.2259,21.2354,23400.0
2011-12-09 10:25:00,22.33,22.33,22.28,22.29,3200.0,21.2354,21.2354,21.1879,21.1974,3200.0
2011-12-09 10:30:00,22.29,22.3,22.25,22.25,8200.0,21.1974,21.2069,21.1594,21.1594,8200.0
2011-12-09 10:35:00,22.24,22.25,22.22,22.23,2000.0,21.1499,21.1594,21.1308,21.1404,2000.0
2011-12-09 10:40:00,22.21,22.27,22.21,22.25,6200.0,21.1213,21.1784,21.1213,21.1594,6200.0
2011-12-09 10:45:00,22.24,22.24,22.21,22.22,9000.0,21.1499,21.1499,21.1213,21.1308,9000.0
2011-12-09 10:50:00,22.21,22.25,22.17,22.21,20400.0,21.1213,21.1594,21.0833,21.1213,20400.0
2011-12-09 10:55:00,22.21,22.24,22.2,22.23,18000.0,21.1213,21.1499,21.1118,21.1404,18000.0
2011-12-09 11:00:00,22.22,22.24,22.2,22.22,16600.0,21.1308,21.1499,21.1118,21.1308,16600.0
2011-12-09 11:05:00,22.22,22.25,22.22,22.24,19000.0,21.1308,21.1594,21.1308,21.1499,19000.0
2011-12-09 11:10:00,22.24,22.25,22.21,22.23,21600.0,21.1499,21.1594,21.1213,21.1404,21600.0
2011-12-09 11:15:00,22.23,22.25,22.21,22.23,13200.0,21.1404,21.1594,21.1213,21.1404,13200.0
2011-12-09 11:20:00,22.23,22.23,22.22,22.22,5200.0,21.1404,21.1404,21.1308,21.1308,5200.0
2011-12-09 11:25:00,22.22,22.25,22.22,22.25,4200.0,21.1308,21.1594,21.1308,21.1594,4200.0
2011-12-09 11:30:00,22.25,22.32,22.25,22.31,25200.0,21.1594,21.2259,21.1594,21.2164,25200.0
2011-12-09 11:35:00,22.31,22.33,22.31,22.33,7200.0,21.2164,21.2354,21.2164,21.2354,7200.0
2011-12-09 11:40:00,22.33,22.38,22.32,22.32,31800.0,21.2354,21.283,21.2259,21.2259,31800.0
2011-12-09 11:45:00,22.32,22.34,22.31,22.31,10600.0,21.2259,21.245,21.2164,21.2164,10600.0
2011-12-09 11:50:00,22.31,22.31,22.3,22.3,2200.0,21.2164,21.2164,21.2069,21.2069,2200.0
2011-12-09 11:55:00,22.29,22.29,22.29,22.29,1000.0,21.1974,21.1974,21.1974,21.1974,1000.0
2011-12-09 12:00:00,22.3,22.3,22.27,22.27,3400.0,21.2069,21.2069,21.1784,21.1784,3400.0
2011-12-09 12:05:00,22.27,22.28,22.27,22.28,4400.0,21.1784,21.1879,21.1784,21.1879,4400.0
2011-12-09 12:10:00,22.28,22.3,22.28,22.3,3600.0,21.1879,21.2069,21.1879,21.2069,3600.0
2011-12-09 12:15:00,22.31,22.31,22.3,22.3,1800.0,21.2164,21.2164,21.2069,21.2069,1800.0
2011-12-09 12:20:00,22.31,22.33,22.31,22.32,7400.0,21.2164,21.2354,21.2164,21.2259,7400.0
2011-12-09 12:25:00,22.31,22.32,22.31,22.31,3600.0,21.2164,21.2259,21.2164,21.2164,3600.0
2011-12-09 12:30:00,22.31,22.31,22.3,22.31,6600.0,21.2164,21.2164,21.2069,21.2164,6600.0
2011-12-09 12:35:00,22.3,22.31,22.29,22.3,2400.0,21.2069,21.2164,21.1974,21.2069,2400.0
2011-12-09 12:40:00,22.29,22.34,22.29,22.34,6600.0,21.1974,21.245,21.1974,21.245,6600.0
2011-12-09 12:45:00,22.34,22.35,22.32,22.32,6200.0,21.245,21.2545,21.2259,21.2259,6200.0
2011-12-09 12:50:00,22.32,22.35,22.32,22.34,3400.0,21.2259,21.2545,21.2259,21.245,3400.0
2011-12-09 12:55:00,22.34,22.34,22.32,22.33,2000.0,21.245,21.245,21.2259,21.2354,2000.0
2011-12-09 13:00:00,22.33,22.36,22.33,22.36,7600.0,21.2354,21.264,21.2354,21.264,7600.0
2011-12-09 13:05:00,22.36,22.36,22.28,22.31,114600.0,21.264,21.264,21.1879,21.2164,114600.0
2011-12-09 13:10:00,22.31,22.31,22.29,22.29,7400.0,21.2164,21.2164,21.1974,21.1974,7400.0
2011-12-09 13:15:00,22.28,22.29,22.27,22.29,4000.0,21.1879,21.1974,21.1784,21.1974,4000.0
2011-12-09 13:20:00,22.28,22.3,22.28,22.29,2600.0,21.1879,21.2069,21.1879,21.1974,2600.0
2011-12-09 13:25:00,22.3,22.35,22.3,22.35,5800.0,21.2069,21.2545,21.2069,21.2545,5800.0
2011-12-09 13:30:00,22.35,22.36,22.35,22.36,8600.0,21.2545,21.264,21.2545,21.264,8600.0
2011-12-09 13:35:00,22.36,22.37,22.35,22.36,2200.0,21.264,21.2735,21.2545,21.264,2200.0
2011-12-09 13:40:00,22.33,22.35,22.33,22.34,2200.0,21.2354,21.2545,21.2354,21.245,2200.0
2011-12-09 13:45:00,22.34,22.35,22.33,22.33,2200.0,21.245,21.2545,21.2354,21.2354,2200.0
2011-12-09 13:50:00,22.34,22.34,22.33,22.33,2000.0,21.245,21.245,21.2354,21.2354,2000.0
2011-12-09 13:55:00,22.34,22.34,22.32,22.32,1200.0,21.245,21.245,21.2259,21.2259,1200.0
2011-12-09 14:00:00,22.32,22.35,22.32,22.35,3200.0,21.2259,21.2545,21.2259,21.2545,3200.0
2011-12-09 14:05:00,22.35,22.35,22.34,22.35,6200.0,21.2545,21.2545,21.245,21.2545,6200.0
2011-12-09 14:10:00,22.35,22.35,22.34,22.35,1600.0,21.2545,21.2545,21.245,21.2545,1600.0
2011-12-09 14:15:00,22.35,22.35,22.34,22.34,1800.0,21.2545,21.2545,21.245,21.245,1800.0
2011-12-09 14:20:00,22.35,22.35,22.33,22.35,3000.0,21.2545,21.2545,21.2354,21.2545,3000.0
2011-12-09 14:25:00,22.35,22.42,22.34,22.42,6800.0,21.2545,21.321,21.245,21.321,6800.0
2011-12-09 14:30:00,22.42,22.45,22.42,22.45,6600.0,21.321,21.3496,21.321,21.3496,6600.0
2011-12-09 14:35:00,22.46,22.46,22.43,22.43,10200.0,21.3591,21.3591,21.3305,21.3305,10200.0
2011-12-09 14:40:00,22.43,22.43,22.42,22.42,10800.0,21.3305,21.3305,21.321,21.321,10800.0
2011-12-09 14:45:00,22.42,22.43,22.41,22.43,7400.0,21.321,21.3305,21.3115,21.3305,7400.0
2011-12-09 14:50:00,22.43,22.43,22.42,22.43,5800.0,21.3305,21.3305,21.321,21.3305,5800.0
2011-12-09 14:55:00,22.43,22.43,22.4,22.4,4600.0,21.3305,21.3305,21.302,21.302,4600.0
2011-12-09 15:00:00,22.4,22.4,22.37,22.37,4200.0,21.302,21.302,21.2735,21.2735,4200.0
2011-12-09 15:05:00,22.36,22.39,22.36,22.37,4600.0,21.264,21.2925,21.264,21.2735,4600.0
2011-12-09 15:10:00,22.37,22.41,22.36,22.41,9400.0,21.2735,21.3115,21.264,21.3115,9400.0
2011-12-09 15:15:00,22.41,22.41,22.36,22.36,7000.0,21.3115,21.3115,21.264,21.264,7000.0
2011-12-09 15:20:00,22.38,22.39,22.36,22.38,23600.0,21.283,21.2925,21.264,21.283,23600.0
2011-12-09 15:25:00,22.39,22.42,22.39,22.42,5800.0,21.2925,21.321,21.2925,21.321,5800.0
2011-12-09 15:30:00,22.42,22.43,22.41,22.42,14200.0,21.321,21.3305,21.3115,21.321,14200.0
2011-12-09 15:35:00,22.43,22.45,22.42,22.44,13200.0,21.3305,21.3496,21.321,21.3401,13200.0
2011-12-09 15:40:00,22.44,22.48,22.44,22.47,18800.0,21.3401,21.3781,21.3401,21.3686,18800.0
2011-12-09 15:45:00,22.48,22.48,22.41,22.43,27800.0,21.3781,21.3781,21.3115,21.3305,27800.0
2011-12-09 15:50:00,22.43,22.47,22.43,22.47,18400.0,21.3305,21.3686,21.3305,21.3686,18400.0
2011-12-09 15:55:00,22.47,22.5,22.45,22.45,62600.0,21.3686,21.3971,21.3496,21.3496,62600.0
2011-12-12 09:30:00,22.28,22.28,22.06,22.06,17600.0,21.1879,21.1879,20.9787,20.9787,17600.0
2011-12-12 09:35:00,22.06,22.18,22.06,22.15,33200.0,20.9787,21.0928,20.9787,21.0643,33200.0
2011-12-12 09:40:00,22.11,22.14,22.05,22.06,20800.0,21.0262,21.0548,20.9692,20.9787,20800.0
2011-12-12 09:45:00,22.06,22.22,22.06,22.22,19200.0,20.9787,21.1308,20.9787,21.1308,19200.0
2011-12-12 09:50:00,22.23,22.24,22.18,22.21,18800.0,21.1404,21.1499,21.0928,21.1213,18800.0
2011-12-12 09:55:00,22.22,22.22,22.19,22.21,13400.0,21.1308,21.1308,21.1023,21.1213,13400.0
2011-12-12 10:00:00,22.23,22.23,22.17,22.21,13800.0,21.1404,21.1404,21.0833,21.1213,13800.0
2011-12-12 10:05:00,22.18,22.24,22.18,22.24,14000.0,21.0928,21.1499,21.0928,21.1499,14000.0
2011-12-12 10:10:00,22.24,22.26,22.24,22.26,7000.0,21.1499,21.1689,21.1499,21.1689,7000.0
2011-12-12 10:15:00,22.27,22.27,22.22,22.23,5200.0,21.1784,21.1784,21.1308,21.1404,5200.0
2011-12-12 10:20:00,22.22,22.24,22.2,22.24,12200.0,21.1308,21.1499,21.1118,21.1499,12200.0
2011-12-12 10:25:00,22.23,22.26,22.23,22.25,5200.0,21.1404,21.1689,21.1404,21.1594,5200.0
2011-12-12 10:30:00,22.23,22.23,22.2,22.21,12200.0,21.1404,21.1404,21.1118,21.1213,12200.0
2011-12-12 10:35:00,22.21,22.22,22.18,22.21,20800.0,21.1213,21.1308,21.0928,21.1213,20800.0
2011-12-12 10:40:00,22.18,22.21,22.18,22.21,14800.0,21.0928,21.1213,21.0928,21.1213,14800.0
2011-12-12 10:45:00,22.2,22.22,22.2,22.22,3200.0,21.1118,21.1308,21.1118,21.1308,3200.0
2011-12-12 10:50:00,22.21,22.21,22.18,22.21,2600.0,21.1213,21.1213,21.0928,21.1213,2600.0
2011-12-12 10:55:00,22.21,22.22,22.2,22.21,2200.0,21.1213,21.1308,21.1118,21.1213,2200.0
2011-12-12 11:00:00,22.21,22.21,22.19,22.19,6000.0,21.1213,21.1213,21.1023,21.1023,6000.0
2011-12-12 11:05:00,22.18,22.2,22.18,22.18,6600.0,21.0928,21.1118,21.0928,21.0928,6600.0
2011-12-12 11:10:00,22.18,22.18,22.16,22.16,3600.0,21.0928,21.0928,21.0738,21.0738,3600.0
2011-12-12 11:15:00,22.16,22.16,22.14,22.16,9400.0,21.0738,21.0738,21.0548,21.0738,9400.0
2011-12-12 11:20:00,22.16,22.21,22.16,22.21,8400.0,21.0738,21.1213,21.0738,21.1213,8400.0
2011-12-12 11:25:00,22.24,22.25,22.23,22.24,4400.0,21.1499,21.1594,21.1404,21.1499,4400.0
2011-12-12 11:30:00,22.25,22.26,22.24,22.24,4800.0,21.1594,21.1689,21.1499,21.1499,4800.0
2011-12-12 11:35:00,22.23,22.23,22.21,22.21,2400.0,21.1404,21.1404,21.1213,21.1213,2400.0
2011-12-12 11:40:00,22.21,22.22,22.21,22.21,10400.0,21.1213,21.1308,21.1213,21.1213,10400.0
2011-12-12 11:45:00,22.21,22.22,22.18,22.2,6400.0,21.1213,21.1308,21.0928,21.1118,6400.0
2011-12-12 11:50:00,22.18,22.2,22.17,22.2,6400.0,21.0928,21.1118,21.0833,21.1118,6400.0
2011-12-12 11:55:00,22.18,22.18,22.13,22.18,4400.0,21.0928,21.0928,21.0453,21.0928,4400.0
2011-12-12 12:00:00,22.16,22.16,22.13,22.14,2000.0,21.0738,21.0738,21.0453,21.0548,2000.0
2011-12-12 12:05:00,22.13,22.14,22.13,22.13,2400.0,21.0453,21.0548,21.0453,21.0453,2400.0
2011-12-12 12:10:00,22.13,22.15,22.11,22.15,5000.0,21.0453,21.0643,21.0262,21.0643,5000.0
2011-12-12 12:15:00,22.14,22.14,22.11,22.11,6000.0,21.0548,21.0548,21.0262,21.0262,6000.0
2011-12-12 12:20:00,22.13,22.14,22.13,22.13,2600.0,21.0453,21.0548,21.0453,21.0453,2600.0
2011-12-12 12:25:00,22.13,22.13,22.1,22.1,5600.0,21.0453,21.0453,21.0167,21.0167,5600.0
2011-12-12 12:30:00,22.1,22.1,22.07,22.07,6400.0,21.0167,21.0167,20.9882,20.9882,6400.0
2011-12-12 12:35:00,22.09,22.13,22.09,22.13,2400.0,21.0072,21.0453,21.0072,21.0453,2400.0
2011-12-12 12:40:00,22.14,22.15,22.12,22.12,7200.0,21.0548,21.0643,21.0357,21.0357,7200.0
2011-12-12 12:45:00,22.13,22.14,22.13,22.14,3800.0,21.0453,21.0548,21.0453,21.0548,3800.0
2011-12-12 12:50:00,22.15,22.16,22.13,22.16,2000.0,21.0643,21.0738,21.0453,21.0738,2000.0
2011-12-12 12:55:00,22.16,22.16,22.15,22.16,5400.0,21.0738,21.0738,21.0643,21.0738,5400.0
2011-12-12 13:00:00,22.15,22.15,22.14,22.15,1600.0,21.0643,21.0643,21.0548,21.0643,1600.0
2011-12-12 13:05:00,22.11,22.11,22.09,22.1,2400.0,21.0262,21.0262,21.0072,21.0167,2400.0
2011-12-12 13:10:00,22.1,22.1,22.09,22.1,2400.0,21.0167,21.0167,21.0072,21.0167,2400.0
2011-12-12 13:15:00,22.12,22.14,22.12,22.13,2200.0,21.0357,21.0548,21.0357,21.0453,2200.0
2011-12-12 13:20:00,22.13,22.13,22.13,22.13,1000.0,21.0453,21.0453,21.0453,21.0453,1000.0
2011-12-12 13:25:00,22.13,22.15,22.13,22.15,3400.0,21.0453,21.0643,21.0453,21.0643,3400.0
2011-12-12 13:30:00,22.17,22.17,22.16,22.17,5800.0,21.0833,21.0833,21.0738,21.0833,5800.0
2011-12-12 13:35:00,22.17,22.18,22.16,22.17,6800.0,21.0833,21.0928,21.0738,21.0833,6800.0
2011-12-12 13:40:00,22.17,22.18,22.17,22.17,1400.0,21.0833,21.0928,21.0833,21.0833,1400.0
2011-12-12 13:45:00,22.18,22.19,22.17,22.18,5600.0,21.0928,21.1023,21.0833,21.0928,5600.0
2011-12-12 13:50:00,22.19,22.21,22.17,22.18,11800.0,21.1023,21.1213,21.0833,21.0928,11800.0
2011-12-12 13:55:00,22.17,22.18,22.17,22.18,4600.0,21.0833,21.0928,21.0833,21.0928,4600.0
2011-12-12 14:00:00,22.17,22.17,22.15,22.15,2600.0,21.0833,21.0833,21.0643,21.0643,2600.0
2011-12-12 14:05:00,22.14,22.14,22.09,22.11,17600.0,21.0548,21.0548,21.0072,21.0262,17600.0
2011-12-12 14:10:00,22.1,22.1,22.04,22.08,16400.0,21.0167,21.0167,20.9597,20.9977,16400.0
2011-12-12 14:15:00,22.08,22.14,22.08,22.14,9200.0,20.9977,21.0548,20.9977,21.0548,9200.0
2011-12-12 14:20:00,22.15,22.15,22.14,22.15,8400.0,21.0643,21.0643,21.0548,21.0643,8400.0
2011-12-12 14:25:00,22.15,22.15,22.11,22.11,12800.0,21.0643,21.0643,21.0262,21.0262,12800.0
2011-12-12 14:30:00,22.09,22.11,22.08,22.08,6400.0,21.0072,21.0262,20.9977,20.9977,6400.0
2011-12-12 14:35:00,22.08,22.08,22.03,22.04,12000.0,20.9977,20.9977,20.9502,20.9597,12000.0
2011-12-12 14:40:00,22.06,22.06,22.04,22.06,3200.0,20.9787,20.9787,20.9597,20.9787,3200.0
2011-12-12 14:45:00,22.08,22.09,22.05,22.09,7200.0,20.9977,21.0072,20.9692,21.0072,7200.0
2011-12-12 14:50:00,22.09,22.11,22.09,22.11,6000.0,21.0072,21.0262,21.0072,21.0262,6000.0
2011-12-12 14:55:00,22.1,22.14,22.1,22.14,3400.0,21.0167,21.0548,21.0167,21.0548,3400.0
2011-12-12 15:00:00,22.13,22.14,22.11,22.12,5600.0,21.0453,21.0548,21.0262,21.0357,5600.0
2011-12-12 15:05:00,22.12,22.13,22.07,22.07,7800.0,21.0357,21.0453,20.9882,20.9882,7800.0
2011-12-12 15:10:00,22.07,22.1,22.07,22.09,10600.0,20.9882,21.0167,20.9882,21.0072,10600.0
2011-12-12 15:15:00,22.09,22.1,22.06,22.09,22200.0,21.0072,21.0167,20.9787,21.0072,22200.0
2011-12-12 15:20:00,22.09,22.09,22.04,22.05,21400.0,21.0072,21.0072,20.9597,20.9692,21400.0
2011-12-12 15:25:00,22.05,22.12,22.05,22.11,18400.0,20.9692,21.0357,20.9692,21.0262,18400.0
2011-12-12 15:30:00,22.11,22.11,22.07,22.1,20600.0,21.0262,21.0262,20.9882,21.0167,20600.0
2011-12-12 15:35:00,22.1,22.21,22.1,22.18,29800.0,21.0167,21.1213,21.0167,21.0928,29800.0
2011-12-12 15:40:00,22.18,22.24,22.16,22.16,28000.0,21.0928,21.1499,21.0738,21.0738,28000.0
2011-12-12 15:45:00,22.16,22.18,22.13,22.18,18400.0,21.0738,21.0928,21.0453,21.0928,18400.0
2011-12-12 15:50:00,22.18,22.22,22.16,22.21,18400.0,21.0928,21.1308,21.0738,21.1213,18400.0
2011-12-12 15:55:00,22.21,22.21,22.13,22.18,47600.0,21.1213,21.1213,21.0453,21.0928,47600.0
2011-12-13 09:30:00,22.46,22.5,22.39,22.46,34400.0,21.3591,21.3971,21.2925,21.3591,34400.0
2011-12-13 09:35:00,22.43,22.49,22.39,22.44,33200.0,21.3305,21.3876,21.2925,21.3401,33200.0
2011-12-13 09:40:00,22.39,22.51,22.35,22.35,21400.0,21.2925,21.4066,21.2545,21.2545,21400.0
2011-12-13 09:45:00,22.36,22.36,22.27,22.28,11000.0,21.264,21.264,21.1784,21.1879,11000.0
2011-12-13 09:50:00,22.32,22.33,22.24,22.24,3400.0,21.2259,21.2354,21.1499,21.1499,3400.0
2011-12-13 09:55:00,22.27,22.29,22.27,22.29,2200.0,21.1784,21.1974,21.1784,21.1974,2200.0
2011-12-13 10:00:00,22.25,22.33,22.25,22.31,15200.0,21.1594,21.2354,21.1594,21.2164,15200.0
2011-12-13 10:05:00,22.31,22.55,22.3,22.55,93400.0,21.2164,21.4447,21.2069,21.4447,93400.0
2011-12-13 10:10:00,22.53,22.59,22.47,22.53,24600.0,21.4256,21.4827,21.3686,21.4256,24600.0
2011-12-13 10:15:00,22.51,22.51,22.42,22.45,8000.0,21.4066,21.4066,21.321,21.3496,8000.0
2011-12-13 10:20:00,22.45,22.45,22.43,22.43,3800.0,21.3496,21.3496,21.3305,21.3305,3800.0
2011-12-13 10:25:00,22.42,22.43,22.38,22.4,3800.0,21.321,21.3305,21.283,21.302,3800.0
2011-12-13 10:30:00,22.41,22.41,22.41,22.41,3600.0,21.3115,21.3115,21.3115,21.3115,3600.0
2011-12-13 10:35:00,22.41,22.41,22.38,22.38,3000.0,21.3115,21.3115,21.283,21.283,3000.0
2011-12-13 10:40:00,22.4,22.41,22.39,22.39,3400.0,21.302,21.3115,21.2925,21.2925,3400.0
2011-12-13 10:45:00,22.38,22.38,22.25,22.25,6400.0,21.283,21.283,21.1594,21.1594,6400.0
2011-12-13 10:50:00,22.26,22.28,22.25,22.27,2600.0,21.1689,21.1879,21.1594,21.1784,2600.0
2011-12-13 10:55:00,22.27,22.29,22.27,22.27,3400.0,21.1784,21.1974,21.1784,21.1784,3400.0
2011-12-13 11:00:00,22.27,22.28,22.23,22.25,3600.0,21.1784,21.1879,21.1404,21.1594,3600.0
2011-12-13 11:05:00,22.25,22.25,22.21,22.23,2600.0,21.1594,21.1594,21.1213,21.1404,2600.0
2011-12-13 11:10:00,22.23,22.25,22.23,22.25,4000.0,21.1404,21.1594,21.1404,21.1594,4000.0
2011-12-13 11:15:00,22.25,22.29,22.25,22.29,5400.0,21.1594,21.1974,21.1594,21.1974,5400.0
2011-12-13 11:20:00,22.28,22.31,22.28,22.31,3400.0,21.1879,21.2164,21.1879,21.2164,3400.0
2011-12-13 11:25:00,22.31,22.34,22.3,22.3,5600.0,21.2164,21.245,21.2069,21.2069,5600.0
2011-12-13 11:30:00,22.3,22.34,22.29,22.32,12800.0,21.2069,21.245,21.1974,21.2259,12800.0
2011-12-13 11:35:00,22.35,22.36,22.34,22.34,3000.0,21.2545,21.264,21.245,21.245,3000.0
2011-12-13 11:40:00,22.35,22.35,22.33,22.33,4800.0,21.2545,21.2545,21.2354,21.2354,4800.0
2011-12-13 11:45:00,22.35,22.35,22.33,22.34,1000.0,21.2545,21.2545,21.2354,21.245,1000.0
2011-12-13 11:50:00,22.34,22.35,22.34,22.35,1200.0,21.245,21.2545,21.245,21.2545,1200.0
2011-12-13 11:55:00,22.35,22.36,22.35,22.35,5200.0,21.2545,21.264,21.2545,21.2545,5200.0
2011-12-13 12:00:00,22.36,22.38,22.36,22.38,800.0,21.264,21.283,21.264,21.283,800.0
2011-12-13 12:05:00,22.37,22.39,22.36,22.39,13200.0,21.2735,21.2925,21.264,21.2925,13200.0
2011-12-13 12:10:00,22.39,22.4,22.38,22.38,2800.0,21.2925,21.302,21.283,21.283,2800.0
2011-12-13 12:15:00,22.38,22.38,22.36,22.38,1400.0,21.283,21.283,21.264,21.283,1400.0
2011-12-13 12:20:00,22.37,22.39,22.37,22.38,3800.0,21.2735,21.2925,21.2735,21.283,3800.0
2011-12-13 12:25:00,22.38,22.39,22.37,22.39,2000.0,21.283,21.2925,21.2735,21.2925,2000.0
2011-12-13 12:30:00,22.39,22.39,22.36,22.36,2800.0,21.2925,21.2925,21.264,21.264,2800.0
2011-12-13 12:35:00,22.36,22.36,22.31,22.33,13000.0,21.264,21.264,21.2164,21.2354,13000.0
2011-12-13 12:40:00,22.33,22.34,22.3,22.3,19800.0,21.2354,21.245,21.2069,21.2069,19800.0
2011-12-13 12:45:00,22.29,22.31,22.28,22.3,4400.0,21.1974,21.2164,21.1879,21.2069,4400.0
2011-12-13 12:50:00,22.31,22.33,22.31,22.33,1400.0,21.2164,21.2354,21.2164,21.2354,1400.0
2011-12-13 12:55:00,22.33,22.34,22.33,22.33,4600.0,21.2354,21.245,21.2354,21.2354,4600.0
2011-12-13 13:00:00,22.33,22.33,22.32,22.32,3000.0,21.2354,21.2354,21.2259,21.2259,3000.0
2011-12-13 13:05:00,22.31,22.36,22.31,22.36,20600.0,21.2164,21.264,21.2164,21.264,20600.0
2011-12-13 13:10:00,22.37,22.43,22.37,22.41,10000.0,21.2735,21.3305,21.2735,21.3115,10000.0
2011-12-13 13:15:00,22.42,22.42,22.4,22.41,4600.0,21.321,21.321,21.302,21.3115,4600.0
2011-12-13 13:20:00,22.4,22.41,22.38,22.4,6000.0,21.302,21.3115,21.283,21.302,6000.0
2011-12-13 13:25:00,22.4,22.42,22.4,22.4,5600.0,21.302,21.321,21.302,21.302,5600.0
2011-12-13 13:30:00,22.4,22.4,22.37,22.37,3400.0,21.302,21.302,21.2735,21.2735,3400.0
2011-12-13 13:35:00,22.36,22.36,22.32,22.33,4200.0,21.264,21.264,21.2259,21.2354,4200.0
2011-12-13 13:40:00,22.33,22.35,22.3,22.35,8400.0,21.2354,21.2545,21.2069,21.2545,8400.0
2011-12-13 13:45:00,22.36,22.36,22.33,22.34,12600.0,21.264,21.264,21.2354,21.245,12600.0
2011-12-13 13:50:00,22.34,22.34,22.33,22.33,1800.0,21.245,21.245,21.2354,21.2354,1800.0
2011-12-13 13:55:00,22.33,22.35,22.33,22.35,4200.0,21.2354,21.2545,21.2354,21.2545,4200.0
2011-12-13 14:00:00,22.36,22.4,22.35,22.39,23400.0,21.264,21.302,21.2545,21.2925,23400.0
2011-12-13 14:05:00,22.39,22.4,22.39,22.39,5600.0,21.2925,21.302,21.2925,21.2925,5600.0
2011-12-13 14:10:00,22.39,22.43,22.35,22.38,17800.0,21.2925,21.3305,21.2545,21.283,17800.0
2011-12-13 14:15:00,22.38,22.4,22.35,22.36,8400.0,21.283,21.302,21.2545,21.264,8400.0
2011-12-13 14:20:00,22.36,22.39,22.31,22.36,27000.0,21.264,21.2925,21.2164,21.264,27000.0
2011-12-13 14:25:00,22.35,22.39,22.35,22.38,9800.0,21.2545,21.2925,21.2545,21.283,9800.0
2011-12-13 14:30:00,22.38,22.39,22.32,22.32,26000.0,21.283,21.2925,21.2259,21.2259,26000.0
2011-12-13 14:35:00,22.32,22.32,22.23,22.23,15000.0,21.2259,21.2259,21.1404,21.1404,15000.0
2011-12-13 14:40:00,22.22,22.31,22.2,22.31,35200.0,21.1308,21.2164,21.1118,21.2164,35200.0
2011-12-13 14:45:00,22.3,22.32,22.26,22.28,22000.0,21.2069,21.2259,21.1689,21.1879,22000.0
2011-12-13 14:50:00,22.28,22.36,22.28,22.34,8600.0,21.1879,21.264,21.1879,21.245,8600.0
2011-12-13 14:55:00,22.33,22.35,22.31,22.32,50000.0,21.2354,21.2545,21.2164,21.2259,50000.0
2011-12-13 15:00:00,22.32,22.33,22.29,22.31,29600.0,21.2259,21.2354,21.1974,21.2164,29600.0
2011-12-13 15:05:00,22.31,22.33,22.28,22.29,10600.0,21.2164,21.2354,21.1879,21.1974,10600.0
2011-12-13 15:10:00,22.29,22.31,22.25,22.25,14400.0,21.1974,21.2164,21.1594,21.1594,14400.0
2011-12-13 15:15:00,22.23,22.25,22.18,22.18,15000.0,21.1404,21.1594,21.0928,21.0928,15000.0
2011-12-13 15:20:00,22.17,22.2,22.03,22.17,147800.0,21.0833,21.1118,20.9502,21.0833,147800.0
2011-12-13 15:25:00,22.15,22.15,22.06,22.11,41600.0,21.0643,21.0643,20.9787,21.0262,41600.0
2011-12-13 15:30:00,22.1,22.11,22.04,22.04,27600.0,21.0167,21.0262,20.9597,20.9597,27600.0
2011-12-13 15:35:00,22.02,22.04,21.96,22.0,24000.0,20.9406,20.9597,20.8836,20.9216,24000.0
2011-12-13 15:40:00,21.99,22.02,21.95,21.97,28200.0,20.9121,20.9406,20.8741,20.8931,28200.0
2011-12-13 15:45:00,21.98,22.08,21.97,22.08,24600.0,20.9026,20.9977,20.8931,20.9977,24600.0
2011-12-13 15:50:00,22.08,22.08,22.0,22.01,31600.0,20.9977,20.9977,20.9216,20.9311,31600.0
2011-12-13 15:55:00,22.02,22.09,22.02,22.08,57600.0,20.9406,21.0072,20.9406,20.9977,57600.0
2011-12-14 09:30:00,21.97,22.09,21.97,22.08,25800.0,20.8931,21.0072,20.8931,20.9977,25800.0
2011-12-14 09:35:00,22.05,22.11,22.0,22.06,70600.0,20.9692,21.0262,20.9216,20.9787,70600.0
2011-12-14 09:40:00,22.07,22.11,22.05,22.07,25000.0,20.9882,21.0262,20.9692,20.9882,25000.0
2011-12-14 09:45:00,22.08,22.12,21.98,21.98,25000.0,20.9977,21.0357,20.9026,20.9026,25000.0
2011-12-14 09:50:00,21.99,22.02,21.98,21.98,15200.0,20.9121,20.9406,20.9026,20.9026,15200.0
2011-12-14 09:55:00,21.97,22.02,21.97,22.02,2400.0,20.8931,20.9406,20.8931,20.9406,2400.0
2011-12-14 10:00:00,22.0,22.02,21.98,22.0,14400.0,20.9216,20.9406,20.9026,20.9216,14400.0
2011-12-14 10:05:00,22.0,22.02,21.98,22.0,6600.0,20.9216,20.9406,20.9026,20.9216,6600.0
2011-12-14 10:10:00,21.99,22.02,21.97,21.99,21400.0,20.9121,20.9406,20.8931,20.9121,21400.0
2011-12-14 10:15:00,22.0,22.02,21.97,22.02,10200.0,20.9216,20.9406,20.8931,20.9406,10200.0
2011-12-14 10:20:00,22.03,22.06,22.0,22.03,40000.0,20.9502,20.9787,20.9216,20.9502,40000.0
2011-12-14 10:25:00,22.02,22.04,22.02,22.04,2800.0,20.9406,20.9597,20.9406,20.9597,2800.0
2011-12-14 10:30:00,22.04,22.07,22.0,22.03,29000.0,20.9597,20.9882,20.9216,20.9502,29000.0
2011-12-14 10:35:00,22.04,22.08,22.04,22.06,6400.0,20.9597,20.9977,20.9597,20.9787,6400.0
2011-12-14 10:40:00,22.05,22.08,22.02,22.08,5600.0,20.9692,20.9977,20.9406,20.9977,5600.0
2011-12-14 10:45:00,22.08,22.13,22.08,22.12,22400.0,20.9977,21.0453,20.9977,21.0357,22400.0
2011-12-14 10:50:00,22.13,22.14,22.08,22.11,24400.0,21.0453,21.0548,20.9977,21.0262,24400.0
2011-12-14 10:55:00,22.11,22.11,22.09,22.1,7600.0,21.0262,21.0262,21.0072,21.0167,7600.0
2011-12-14 11:00:00,22.1,22.11,22.09,22.11,14600.0,21.0167,21.0262,21.0072,21.0262,14600.0
2011-12-14 11:05:00,22.1,22.11,22.09,22.09,25000.0,21.0167,21.0262,21.0072,21.0072,25000.0
2011-12-14 11:10:00,22.1,22.11,22.08,22.09,21800.0,21.0167,21.0262,20.9977,21.0072,21800.0
2011-12-14 11:15:00,22.1,22.1,22.05,22.05,15000.0,21.0167,21.0167,20.9692,20.9692,15000.0
2011-12-14 11:20:00,22.05,22.07,22.05,22.07,5400.0,20.9692,20.9882,20.9692,20.9882,5400.0
2011-12-14 11:25:00,22.06,22.07,22.05,22.05,3200.0,20.9787,20.9882,20.9692,20.9692,3200.0
2011-12-14 11:30:00,22.04,22.04,22.0,22.03,11600.0,20.9597,20.9597,20.9216,20.9502,11600.0
2011-12-14 11:35:00,22.05,22.06,22.05,22.06,14800.0,20.9692,20.9787,20.9692,20.9787,14800.0
2011-12-14 11:40:00,22.06,22.1,22.06,22.08,14800.0,20.9787,21.0167,20.9787,20.9977,14800.0
2011-12-14 11:45:00,22.08,22.08,22.05,22.06,5400.0,20.9977,20.9977,20.9692,20.9787,5400.0
2011-12-14 11:50:00,22.06,22.08,22.06,22.08,2400.0,20.9787,20.9977,20.9787,20.9977,2400.0
2011-12-14 11:55:00,22.08,22.08,22.06,22.07,6800.0,20.9977,20.9977,20.9787,20.9882,6800.0
2011-12-14 12:00:00,22.06,22.08,22.06,22.06,5600.0,20.9787,20.9977,20.9787,20.9787,5600.0
2011-12-14 12:05:00,22.06,22.07,22.04,22.06,8800.0,20.9787,20.9882,20.9597,20.9787,8800.0
2011-12-14 12:10:00,22.07,22.09,22.04,22.05,26200.0,20.9882,21.0072,20.9597,20.9692,26200.0
2011-12-14 12:15:00,22.05,22.06,22.04,22.05,4800.0,20.9692,20.9787,20.9597,20.9692,4800.0
2011-12-14 12:20:00,22.05,22.05,22.02,22.02,2800.0,20.9692,20.9692,20.9406,20.9406,2800.0
2011-12-14 12:25:00,22.03,22.04,22.02,22.04,5600.0,20.9502,20.9597,20.9406,20.9597,5600.0
2011-12-14 12:30:00,22.05,22.05,22.03,22.04,8800.0,20.9692,20.9692,20.9502,20.9597,8800.0
2011-12-14 12:35:00,22.05,22.06,22.04,22.05,4800.0,20.9692,20.9787,20.9597,20.9692,4800.0
2011-12-14 12:40:00,22.05,22.06,22.05,22.06,10200.0,20.9692,20.9787,20.9692,20.9787,10200.0
2011-12-14 12:45:00,22.06,22.07,22.04,22.05,2800.0,20.9787,20.9882,20.9597,20.9692,2800.0
2011-12-14 12:50:00,22.03,22.06,22.03,22.05,13400.0,20.9502,20.9787,20.9502,20.9692,13400.0
2011-12-14 12:55:00,22.05,22.06,22.05,22.05,3800.0,20.9692,20.9787,20.9692,20.9692,3800.0
2011-12-14 13:00:00,22.06,22.06,22.01,22.03,31000.0,20.9787,20.9787,20.9311,20.9502,31000.0
2011-12-14 13:05:00,22.03,22.07,22.03,22.05,9400.0,20.9502,20.9882,20.9502,20.9692,9400.0
2011-12-14 13:10:00,22.05,22.06,22.03,22.05,25600.0,20.9692,20.9787,20.9502,20.9692,25600.0
2011-12-14 13:15:00,22.06,22.09,22.06,22.08,8000.0,20.9787,21.0072,20.9787,20.9977,8000.0
2011-12-14 13:20:00,22.09,22.09,22.05,22.05,7400.0,21.0072,21.0072,20.9692,20.9692,7400.0
2011-12-14 13:25:00,22.05,22.1,22.05,22.1,8400.0,20.9692,21.0167,20.9692,21.0167,8400.0
2011-12-14 13:30:00,22.1,22.11,22.05,22.06,8000.0,21.0167,21.0262,20.9692,20.9787,8000.0
2011-12-14 13:35:00,22.05,22.08,22.05,22.06,25400.0,20.9692,20.9977,20.9692,20.9787,25400.0
2011-12-14 13:40:00,22.06,22.06,22.04,22.06,20800.0,20.9787,20.9787,20.9597,20.9787,20800.0
2011-12-14 13:45:00,22.05,22.06,22.04,22.04,6600.0,20.9692,20.9787,20.9597,20.9597,6600.0
2011-12-14 13:50:00,22.03,22.03,21.99,22.0,4600.0,20.9502,20.9502,20.9121,20.9216,4600.0
2011-12-14 13:55:00,22.02,22.03,22.0,22.03,7200.0,20.9406,20.9502,20.9216,20.9502,7200.0
2011-12-14 14:00:00,22.02,22.02,22.0,22.02,8000.0,20.9406,20.9406,20.9216,20.9406,8000.0
2011-12-14 14:05:00,22.01,22.05,22.0,22.0,7000.0,20.9311,20.9692,20.9216,20.9216,7000.0
2011-12-14 14:10:00,22.01,22.03,21.99,21.99,24600.0,20.9311,20.9502,20.9121,20.9121,24600.0
2011-12-14 14:15:00,21.99,22.05,21.99,22.03,19000.0,20.9121,20.9692,20.9121,20.9502,19000.0
2011-12-14 14:20:00,22.02,22.03,22.0,22.01,11000.0,20.9406,20.9502,20.9216,20.9311,11000.0
2011-12-14 14:25:00,22.02,22.07,22.02,22.06,10600.0,20.9406,20.9882,20.9406,20.9787,10600.0
2011-12-14 14:30:00,22.05,22.06,22.0,22.0,17800.0,20.9692,20.9787,20.9216,20.9216,17800.0
2011-12-14 14:35:00,22.0,22.01,21.97,22.0,28600.0,20.9216,20.9311,20.8931,20.9216,28600.0
2011-12-14 14:40:00,22.0,22.04,21.99,21.99,19000.0,20.9216,20.9597,20.9121,20.9121,19000.0
2011-12-14 14:45:00,22.0,22.03,21.99,22.01,25400.0,20.9216,20.9502,20.9121,20.9311,25400.0
2011-12-14 14:50:00,22.0,22.0,21.97,21.98,17400.0,20.9216,20.9216,20.8931,20.9026,17400.0
2011-12-14 14:55:00,21.98,21.98,21.95,21.96,19800.0,20.9026,20.9026,20.8741,20.8836,19800.0
2011-12-14 15:00:00,21.97,21.98,21.94,21.95,14400.0,20.8931,20.9026,20.8646,20.8741,14400.0
2011-12-14 15:05:00,21.96,21.97,21.92,21.92,37400.0,20.8836,20.8931,20.8455,20.8455,37400.0
2011-12-14 15:10:00,21.92,22.0,21.92,21.98,31800.0,20.8455,20.9216,20.8455,20.9026,31800.0
2011-12-14 15:15:00,21.99,21.99,21.94,21.99,24400.0,20.9121,20.9121,20.8646,20.9121,24400.0
2011-12-14 15:20:00,21.97,21.97,21.92,21.93,28400.0,20.8931,20.8931,20.8455,20.8551,28400.0
2011-12-14 15:25:00,21.94,21.98,21.92,21.97,38400.0,20.8646,20.9026,20.8455,20.8931,38400.0
2011-12-14 15:30:00,21.98,21.98,21.92,21.93,42800.0,20.9026,20.9026,20.8455,20.8551,42800.0
2011-12-14 15:35:00,21.93,21.96,21.92,21.94,25400.0,20.8551,20.8836,20.8455,20.8646,25400.0
2011-12-14 15:40:00,21.95,21.98,21.93,21.95,28000.0,20.8741,20.9026,20.8551,20.8741,28000.0
2011-12-14 15:45:00,21.95,22.0,21.94,22.0,44000.0,20.8741,20.9216,20.8646,20.9216,44000.0
2011-12-14 15:50:00,22.0,22.0,21.97,21.99,50800.0,20.9216,20.9216,20.8931,20.9121,50800.0
2011-12-14 15:55:00,21.99,21.99,21.96,21.97,90800.0,20.9121,20.9121,20.8836,20.8931,90800.0
2011-12-15 09:30:00,22.16,22.29,22.06,22.19,74400.0,21.0738,21.1974,20.9787,21.1023,74400.0
2011-12-15 09:35:00,22.21,22.23,22.11,22.15,41000.0,21.1213,21.1404,21.0262,21.0643,41000.0
2011-12-15 09:40:00,22.14,22.18,22.11,22.14,14200.0,21.0548,21.0928,21.0262,21.0548,14200.0
2011-12-15 09:45:00,22.14,22.16,22.1,22.13,26200.0,21.0548,21.0738,21.0167,21.0453,26200.0
2011-12-15 09:50:00,22.13,22.15,22.1,22.13,15000.0,21.0453,21.0643,21.0167,21.0453,15000.0
2011-12-15 09:55:00,22.11,22.14,22.08,22.09,12600.0,21.0262,21.0548,20.9977,21.0072,12600.0
2011-12-15 10:00:00,22.1,22.14,22.08,22.1,7400.0,21.0167,21.0548,20.9977,21.0167,7400.0
2011-12-15 10:05:00,22.1,22.11,22.08,22.08,11800.0,21.0167,21.0262,20.9977,20.9977,11800.0
2011-12-15 10:10:00,22.08,22.08,22.03,22.05,8600.0,20.9977,20.9977,20.9502,20.9692,8600.0
2011-12-15 10:15:00,22.06,22.06,22.02,22.03,12400.0,20.9787,20.9787,20.9406,20.9502,12400.0
2011-12-15 10:20:00,22.03,22.05,22.02,22.04,13600.0,20.9502,20.9692,20.9406,20.9597,13600.0
2011-12-15 10:25:00,22.03,22.03,21.98,21.98,11200.0,20.9502,20.9502,20.9026,20.9026,11200.0
2011-12-15 10:30:00,21.99,22.0,21.98,21.99,4600.0,20.9121,20.9216,20.9026,20.9121,4600.0
2011-12-15 10:35:00,22.0,22.0,21.93,21.93,12800.0,20.9216,20.9216,20.8551,20.8551,12800.0
2011-12-15 10:40:00,21.93,21.98,21.93,21.97,18200.0,20.8551,20.9026,20.8551,20.8931,18200.0
2011-12-15 10:45:00,21.98,21.98,21.89,21.9,34800.0,20.9026,20.9026,20.817,20.8265,34800.0
2011-12-15 10:50:00,21.91,21.91,21.88,21.89,7200.0,20.836,20.836,20.8075,20.817,7200.0
2011-12-15 10:55:00,21.9,21.92,21.89,21.92,10400.0,20.8265,20.8455,20.817,20.8455,10400.0
2011-12-15 11:00:00,21.92,21.92,21.91,21.91,4400.0,20.8455,20.8455,20.836,20.836,4400.0
2011-12-15 11:05:00,21.91,21.91,21.89,21.89,6600.0,20.836,20.836,20.817,20.817,6600.0
2011-12-15 11:10:00,21.89,21.93,21.89,21.92,5600.0,20.817,20.8551,20.817,20.8455,5600.0
2011-12-15 11:15:00,21.91,21.91,21.89,21.89,5600.0,20.836,20.836,20.817,20.817,5600.0
2011-12-15 11:20:00,21.89,21.9,21.89,21.89,2200.0,20.817,20.8265,20.817,20.817,2200.0
2011-12-15 11:25:00,21.89,21.93,21.88,21.91,8600.0,20.817,20.8551,20.8075,20.836,8600.0
2011-12-15 11:30:00,21.92,21.93,21.9,21.9,14400.0,20.8455,20.8551,20.8265,20.8265,14400.0
2011-12-15 11:35:00,21.91,21.91,21.9,21.9,9200.0,20.836,20.836,20.8265,20.8265,9200.0
2011-12-15 11:40:00,21.9,21.91,21.9,21.91,4400.0,20.8265,20.836,20.8265,20.836,4400.0
2011-12-15 11:45:00,21.9,21.92,21.9,21.9,7000.0,20.8265,20.8455,20.8265,20.8265,7000.0
2011-12-15 11:50:00,21.89,21.89,21.86,21.87,11800.0,20.817,20.817,20.7885,20.798,11800.0
2011-12-15 11:55:00,21.88,21.88,21.85,21.85,21800.0,20.8075,20.8075,20.779,20.779,21800.0
2011-12-15 12:00:00,21.86,21.88,21.86,21.86,22600.0,20.7885,20.8075,20.7885,20.7885,22600.0
2011-12-15 12:05:00,21.86,21.91,21.86,21.9,24800.0,20.7885,20.836,20.7885,20.8265,24800.0
2011-12-15 12:10:00,21.9,21.91,21.88,21.9,22800.0,20.8265,20.836,20.8075,20.8265,22800.0
2011-12-15 12:15:00,21.9,21.93,21.89,21.92,16600.0,20.8265,20.8551,20.817,20.8455,16600.0
2011-12-15 12:20:00,21.93,21.95,21.92,21.93,20000.0,20.8551,20.8741,20.8455,20.8551,20000.0
2011-12-15 12:25:00,21.93,21.95,21.93,21.95,11200.0,20.8551,20.8741,20.8551,20.8741,11200.0
2011-12-15 12:30:00,21.95,21.97,21.94,21.95,4200.0,20.8741,20.8931,20.8646,20.8741,4200.0
2011-12-15 12:35:00,21.95,21.95,21.94,21.95,5600.0,20.8741,20.8741,20.8646,20.8741,5600.0
2011-12-15 12:40:00,21.96,21.96,21.93,21.94,5200.0,20.8836,20.8836,20.8551,20.8646,5200.0
2011-12-15 12:45:00,21.94,21.97,21.94,21.97,7200.0,20.8646,20.8931,20.8646,20.8931,7200.0
2011-12-15 12:50:00,21.96,21.97,21.94,21.94,6400.0,20.8836,20.8931,20.8646,20.8646,6400.0
2011-12-15 12:55:00,21.96,21.97,21.95,21.96,4200.0,20.8836,20.8931,20.8741,20.8836,4200.0
2011-12-15 13:00:00,21.96,21.99,21.95,21.99,7600.0,20.8836,20.9121,20.8741,20.9121,7600.0
2011-12-15 13:05:00,21.99,22.0,21.98,22.0,9400.0,20.9121,20.9216,20.9026,20.9216,9400.0
2011-12-15 13:10:00,22.0,22.02,22.0,22.02,10600.0,20.9216,20.9406,20.9216,20.9406,10600.0
2011-12-15 13:15:00,22.02,22.07,22.02,22.06,15400.0,20.9406,20.9882,20.9406,20.9787,15400.0
2011-12-15 13:20:00,22.05,22.06,22.04,22.05,4600.0,20.9692,20.9787,20.9597,20.9692,4600.0
2011-12-15 13:25:00,22.04,22.06,22.03,22.04,6800.0,20.9597,20.9787,20.9502,20.9597,6800.0
2011-12-15 13:30:00,22.04,22.04,22.0,22.0,10600.0,20.9597,20.9597,20.9216,20.9216,10600.0
2011-12-15 13:35:00,22.0,22.04,22.0,22.04,5400.0,20.9216,20.9597,20.9216,20.9597,5400.0
2011-12-15 13:40:00,22.03,22.11,22.02,22.1,13200.0,20.9502,21.0262,20.9406,21.0167,13200.0
2011-12-15 13:45:00,22.1,22.11,22.07,22.09,7000.0,21.0167,21.0262,20.9882,21.0072,7000.0
2011-12-15 13:50:00,22.09,22.1,22.07,22.08,6400.0,21.0072,21.0167,20.9882,20.9977,6400.0
2011-12-15 13:55:00,22.08,22.08,22.07,22.08,2800.0,20.9977,20.9977,20.9882,20.9977,2800.0
2011-12-15 14:00:00,22.08,22.1,22.08,22.1,4600.0,20.9977,21.0167,20.9977,21.0167,4600.0
2011-12-15 14:05:00,22.1,22.1,22.05,22.06,9600.0,21.0167,21.0167,20.9692,20.9787,9600.0
2011-12-15 14:10:00,22.07,22.1,22.06,22.07,12800.0,20.9882,21.0167,20.9787,20.9882,12800.0
2011-12-15 14:15:00,22.07,22.08,22.06,22.06,9000.0,20.9882,20.9977,20.9787,20.9787,9000.0
2011-12-15 14:20:00,22.06,22.07,22.05,22.06,6200.0,20.9787,20.9882,20.9692,20.9787,6200.0
2011-12-15 14:25:00,22.06,22.06,22.05,22.06,7800.0,20.9787,20.9787,20.9692,20.9787,7800.0
2011-12-15 14:30:00,22.06,22.08,22.06,22.08,22400.0,20.9787,20.9977,20.9787,20.9977,22400.0
2011-12-15 14:35:00,22.07,22.09,22.06,22.09,11000.0,20.9882,21.0072,20.9787,21.0072,11000.0
2011-12-15 14:40:00,22.09,22.09,22.08,22.09,5000.0,21.0072,21.0072,20.9977,21.0072,5000.0
2011-12-15 14:45:00,22.08,22.09,22.06,22.06,13000.0,20.9977,21.0072,20.9787,20.9787,13000.0
2011-12-15 14:50:00,22.06,22.06,22.04,22.06,10600.0,20.9787,20.9787,20.9597,20.9787,10600.0
2011-12-15 14:55:00,22.05,22.06,22.04,22.04,16000.0,20.9692,20.9787,20.9597,20.9597,16000.0
2011-12-15 15:00:00,22.04,22.05,22.02,22.04,11000.0,20.9597,20.9692,20.9406,20.9597,11000.0
2011-12-15 15:05:00,22.04,22.05,22.03,22.05,13600.0,20.9597,20.9692,20.9502,20.9692,13600.0
2011-12-15 15:10:00,22.06,22.08,22.06,22.06,14800.0,20.9787,20.9977,20.9787,20.9787,14800.0
2011-12-15 15:15:00,22.06,22.1,22.05,22.1,12400.0,20.9787,21.0167,20.9692,21.0167,12400.0
2011-12-15 15:20:00,22.1,22.11,22.07,22.1,30800.0,21.0167,21.0262,20.9882,21.0167,30800.0
2011-12-15 15:25:00,22.1,22.11,22.1,22.11,25400.0,21.0167,21.0262,21.0167,21.0262,25400.0
2011-12-15 15:30:00,22.11,22.11,22.1,22.11,36800.0,21.0262,21.0262,21.0167,21.0262,36800.0
2011-12-15 15:35:00,22.11,22.13,22.08,22.1,22800.0,21.0262,21.0453,20.9977,21.0167,22800.0
2011-12-15 15:40:00,22.1,22.1,22.07,22.07,33800.0,21.0167,21.0167,20.9882,20.9882,33800.0
2011-12-15 15:45:00,22.06,22.06,22.02,22.03,30000.0,20.9787,20.9787,20.9406,20.9502,30000.0
2011-12-15 15:50:00,22.03,22.03,21.98,21.98,23200.0,20.9502,20.9502,20.9026,20.9026,23200.0
2011-12-15 15:55:00,21.99,22.03,21.98,22.02,44400.0,20.9121,20.9502,20.9026,20.9406,44400.0
2011-12-16 09:30:00,22.11,22.23,22.11,22.23,218600.0,21.0262,21.1404,21.0262,21.1404,218600.0
2011-12-16 09:35:00,22.24,22.3,22.24,22.3,1000.0,21.1499,21.2069,21.1499,21.2069,1000.0
2011-12-16 09:40:00,22.32,22.32,22.29,22.3,1400.0,21.2259,21.2259,21.1974,21.2069,1400.0
2011-12-16 09:45:00,22.24,22.27,22.18,22.26,23400.0,21.1499,21.1784,21.0928,21.1689,23400.0
2011-12-16 09:50:00,22.22,22.3,22.22,22.27,45400.0,21.1308,21.2069,21.1308,21.1784,45400.0
2011-12-16 09:55:00,22.28,22.3,22.25,22.28,19400.0,21.1879,21.2069,21.1594,21.1879,19400.0
2011-12-16 10:00:00,22.28,22.34,22.26,22.32,9600.0,21.1879,21.245,21.1689,21.2259,9600.0
2011-12-16 10:05:00,22.31,22.5,22.31,22.5,20200.0,21.2164,21.3971,21.2164,21.3971,20200.0
2011-12-16 10:10:00,22.49,22.53,22.47,22.51,20600.0,21.3876,21.4256,21.3686,21.4066,20600.0
2011-12-16 10:15:00,22.52,22.54,22.51,22.54,10600.0,21.4161,21.4352,21.4066,21.4352,10600.0
2011-12-16 10:20:00,22.56,22.59,22.53,22.53,12400.0,21.4542,21.4827,21.4256,21.4256,12400.0
2011-12-16 10:25:00,22.52,22.53,22.48,22.48,5000.0,21.4161,21.4256,21.3781,21.3781,5000.0
2011-12-16 10:30:00,22.49,22.5,22.43,22.43,3400.0,21.3876,21.3971,21.3305,21.3305,3400.0
2011-12-16 10:35:00,22.43,22.47,22.41,22.41,7600.0,21.3305,21.3686,21.3115,21.3115,7600.0
2011-12-16 10:40:00,22.39,22.39,22.35,22.37,3400.0,21.2925,21.2925,21.2545,21.2735,3400.0
2011-12-16 10:45:00,22.35,22.39,22.35,22.39,3400.0,21.2545,21.2925,21.2545,21.2925,3400.0
2011-12-16 10:50:00,22.39,22.39,22.37,22.38,6000.0,21.2925,21.2925,21.2735,21.283,6000.0
2011-12-16 10:55:00,22.37,22.37,22.29,22.3,22800.0,21.2735,21.2735,21.1974,21.2069,22800.0
2011-12-16 11:00:00,22.3,22.32,22.28,22.3,12200.0,21.2069,21.2259,21.1879,21.2069,12200.0
2011-12-16 11:05:00,22.29,22.3,22.25,22.3,11000.0,21.1974,21.2069,21.1594,21.2069,11000.0
2011-12-16 11:10:00,22.3,22.33,22.3,22.33,5600.0,21.2069,21.2354,21.2069,21.2354,5600.0
2011-12-16 11:15:00,22.32,22.35,22.32,22.35,3200.0,21.2259,21.2545,21.2259,21.2545,3200.0
2011-12-16 11:20:00,22.33,22.34,22.31,22.32,5800.0,21.2354,21.245,21.2164,21.2259,5800.0
2011-12-16 11:25:00,22.31,22.31,22.28,22.29,8000.0,21.2164,21.2164,21.1879,21.1974,8000.0
2011-12-16 11:30:00,22.3,22.3,22.27,22.29,6200.0,21.2069,21.2069,21.1784,21.1974,6200.0
2011-12-16 11:35:00,22.28,22.28,22.24,22.25,4600.0,21.1879,21.1879,21.1499,21.1594,4600.0
2011-12-16 11:40:00,22.23,22.25,22.22,22.24,9400.0,21.1404,21.1594,21.1308,21.1499,9400.0
2011-12-16 11:45:00,22.24,22.25,22.24,22.24,1600.0,21.1499,21.1594,21.1499,21.1499,1600.0
2011-12-16 11:50:00,22.23,22.25,22.22,22.25,2200.0,21.1404,21.1594,21.1308,21.1594,2200.0
2011-12-16 11:55:00,22.22,22.23,22.13,22.15,5400.0,21.1308,21.1404,21.0453,21.0643,5400.0
2011-12-16 12:00:00,22.11,22.13,22.07,22.13,8200.0,21.0262,21.0453,20.9882,21.0453,8200.0
2011-12-16 12:05:00,22.16,22.17,22.15,22.17,6400.0,21.0738,21.0833,21.0643,21.0833,6400.0
2011-12-16 12:10:00,22.17,22.21,22.17,22.21,6200.0,21.0833,21.1213,21.0833,21.1213,6200.0
2011-12-16 12:15:00,22.18,22.2,22.16,22.17,7600.0,21.0928,21.1118,21.0738,21.0833,7600.0
2011-12-16 12:20:00,22.17,22.18,22.15,22.15,2600.0,21.0833,21.0928,21.0643,21.0643,2600.0
2011-12-16 12:25:00,22.16,22.16,22.12,22.14,5000.0,21.0738,21.0738,21.0357,21.0548,5000.0
2011-12-16 12:30:00,22.13,22.14,22.08,22.08,4800.0,21.0453,21.0548,20.9977,20.9977,4800.0
2011-12-16 12:35:00,22.05,22.05,22.02,22.05,12600.0,20.9692,20.9692,20.9406,20.9692,12600.0
2011-12-16 12:40:00,22.05,22.09,22.05,22.06,11000.0,20.9692,21.0072,20.9692,20.9787,11000.0
2011-12-16 12:45:00,22.06,22.07,22.04,22.07,8600.0,20.9787,20.9882,20.9597,20.9882,8600.0
2011-12-16 12:50:00,22.06,22.1,22.06,22.1,13400.0,20.9787,21.0167,20.9787,21.0167,13400.0
2011-12-16 12:55:00,22.1,22.12,22.08,22.09,15200.0,21.0167,21.0357,20.9977,21.0072,15200.0
2011-12-16 13:00:00,22.1,22.13,22.09,22.09,7600.0,21.0167,21.0453,21.0072,21.0072,7600.0
2011-12-16 13:05:00,22.08,22.1,22.08,22.08,5000.0,20.9977,21.0167,20.9977,20.9977,5000.0
2011-12-16 13:10:00,22.09,22.12,22.09,22.12,3800.0,21.0072,21.0357,21.0072,21.0357,3800.0
2011-12-16 13:15:00,22.11,22.12,22.1,22.11,3600.0,21.0262,21.0357,21.0167,21.0262,3600.0
2011-12-16 13:20:00,22.11,22.13,22.11,22.12,2200.0,21.0262,21.0453,21.0262,21.0357,2200.0
2011-12-16 13:25:00,22.11,22.11,22.1,22.1,3200.0,21.0262,21.0262,21.0167,21.0167,3200.0
2011-12-16 13:30:00,22.11,22.11,22.1,22.1,4200.0,21.0262,21.0262,21.0167,21.0167,4200.0
2011-12-16 13:35:00,22.09,22.11,22.08,22.11,6800.0,21.0072,21.0262,20.9977,21.0262,6800.0
2011-12-16 13:40:00,22.11,22.11,22.09,22.1,2800.0,21.0262,21.0262,21.0072,21.0167,2800.0
2011-12-16 13:45:00,22.09,22.15,22.09,22.15,9000.0,21.0072,21.0643,21.0072,21.0643,9000.0
2011-12-16 13:50:00,22.14,22.16,22.14,22.14,7000.0,21.0548,21.0738,21.0548,21.0548,7000.0
2011-12-16 13:55:00,22.12,22.15,22.09,22.11,8000.0,21.0357,21.0643,21.0072,21.0262,8000.0
2011-12-16 14:00:00,22.12,22.14,22.09,22.09,7600.0,21.0357,21.0548,21.0072,21.0072,7600.0
2011-12-16 14:05:00,22.09,22.11,22.09,22.09,8600.0,21.0072,21.0262,21.0072,21.0072,8600.0
2011-12-16 14:10:00,22.09,22.1,22.06,22.1,12400.0,21.0072,21.0167,20.9787,21.0167,12400.0
2011-12-16 14:15:00,22.1,22.1,22.05,22.05,4200.0,21.0167,21.0167,20.9692,20.9692,4200.0
2011-12-16 14:20:00,22.06,22.06,22.01,22.02,9200.0,20.9787,20.9787,20.9311,20.9406,9200.0
2011-12-16 14:25:00,22.02,22.04,22.02,22.03,4400.0,20.9406,20.9597,20.9406,20.9502,4400.0
2011-12-16 14:30:00,22.02,22.06,22.0,22.05,11000.0,20.9406,20.9787,20.9216,20.9692,11000.0
2011-12-16 14:35:00,22.05,22.07,22.04,22.05,8600.0,20.9692,20.9882,20.9597,20.9692,8600.0
2011-12-16 14:40:00,22.05,22.08,22.05,22.07,5200.0,20.9692,20.9977,20.9692,20.9882,5200.0
2011-12-16 14:45:00,22.08,22.14,22.08,22.13,8400.0,20.9977,21.0548,20.9977,21.0453,8400.0
2011-12-16 14:50:00,22.14,22.14,22.11,22.11,6000.0,21.0548,21.0548,21.0262,21.0262,6000.0
2011-12-16 14:55:00,22.11,22.12,22.09,22.09,10600.0,21.0262,21.0357,21.0072,21.0072,10600.0
2011-12-16 15:00:00,22.09,22.1,22.08,22.09,10600.0,21.0072,21.0167,20.9977,21.0072,10600.0
2011-12-16 15:05:00,22.09,22.09,22.07,22.07,4400.0,21.0072,21.0072,20.9882,20.9882,4400.0
2011-12-16 15:10:00,22.08,22.12,22.07,22.11,9400.0,20.9977,21.0357,20.9882,21.0262,9400.0
2011-12-16 15:15:00,22.11,22.13,22.09,22.1,7200.0,21.0262,21.0453,21.0072,21.0167,7200.0
2011-12-16 15:20:00,22.09,22.11,22.08,22.11,31000.0,21.0072,21.0262,20.9977,21.0262,31000.0
2011-12-16 15:25:00,22.11,22.16,22.1,22.1,26000.0,21.0262,21.0738,21.0167,21.0167,26000.0
2011-12-16 15:30:00,22.1,22.17,22.1,22.15,24600.0,21.0167,21.0833,21.0167,21.0643,24600.0
2011-12-16 15:35:00,22.15,22.18,22.15,22.17,15200.0,21.0643,21.0928,21.0643,21.0833,15200.0
2011-12-16 15:40:00,22.17,22.21,22.17,22.17,24200.0,21.0833,21.1213,21.0833,21.0833,24200.0
2011-12-16 15:45:00,22.17,22.25,22.17,22.22,112600.0,21.0833,21.1594,21.0833,21.1308,112600.0
2011-12-16 15:50:00,22.22,22.28,22.21,22.26,86200.0,21.1308,21.1879,21.1213,21.1689,86200.0
2011-12-16 15:55:00,22.26,22.34,22.26,22.3,237800.0,21.1689,21.245,21.1689,21.2069,237800.0
2011-12-19 09:30:00,22.25,22.5,22.25,22.33,17200.0,21.1594,21.3971,21.1594,21.2354,17200.0
2011-12-19 09:35:00,22.34,22.4,22.31,22.4,19400.0,21.245,21.302,21.2164,21.302,19400.0
2011-12-19 09:40:00,22.4,22.41,22.35,22.38,21200.0,21.302,21.3115,21.2545,21.283,21200.0
2011-12-19 09:45:00,22.39,22.41,22.34,22.36,5000.0,21.2925,21.3115,21.245,21.264,5000.0
2011-12-19 09:50:00,22.34,22.36,22.28,22.3,8000.0,21.245,21.264,21.1879,21.2069,8000.0
2011-12-19 09:55:00,22.29,22.33,22.29,22.33,5200.0,21.1974,21.2354,21.1974,21.2354,5200.0
2011-12-19 10:00:00,22.33,22.35,22.31,22.31,5600.0,21.2354,21.2545,21.2164,21.2164,5600.0
2011-12-19 10:05:00,22.32,22.49,22.32,22.42,7400.0,21.2259,21.3876,21.2259,21.321,7400.0
2011-12-19 10:10:00,22.42,22.42,22.38,22.42,3600.0,21.321,21.321,21.283,21.321,3600.0
2011-12-19 10:15:00,22.44,22.47,22.4,22.41,4000.0,21.3401,21.3686,21.302,21.3115,4000.0
2011-12-19 10:20:00,22.43,22.45,22.42,22.43,3200.0,21.3305,21.3496,21.321,21.3305,3200.0
2011-12-19 10:25:00,22.44,22.44,22.42,22.44,2800.0,21.3401,21.3401,21.321,21.3401,2800.0
2011-12-19 10:30:00,22.45,22.5,22.44,22.5,7200.0,21.3496,21.3971,21.3401,21.3971,7200.0
2011-12-19 10:35:00,22.47,22.49,22.47,22.48,6600.0,21.3686,21.3876,21.3686,21.3781,6600.0
2011-12-19 10:40:00,22.47,22.47,22.41,22.41,13800.0,21.3686,21.3686,21.3115,21.3115,13800.0
2011-12-19 10:45:00,22.4,22.4,22.28,22.29,5000.0,21.302,21.302,21.1879,21.1974,5000.0
2011-12-19 10:50:00,22.29,22.31,22.29,22.3,5400.0,21.1974,21.2164,21.1974,21.2069,5400.0
2011-12-19 10:55:00,22.3,22.3,22.21,22.23,7400.0,21.2069,21.2069,21.1213,21.1404,7400.0
2011-12-19 11:00:00,22.23,22.25,22.21,22.22,11600.0,21.1404,21.1594,21.1213,21.1308,11600.0
2011-12-19 11:05:00,22.21,22.21,22.16,22.16,8600.0,21.1213,21.1213,21.0738,21.0738,8600.0
2011-12-19 11:10:00,22.16,22.17,22.14,22.14,4400.0,21.0738,21.0833,21.0548,21.0548,4400.0
2011-12-19 11:15:00,22.13,22.13,22.1,22.11,4200.0,21.0453,21.0453,21.0167,21.0262,4200.0
2011-12-19 11:20:00,22.09,22.1,22.09,22.1,5800.0,21.0072,21.0167,21.0072,21.0167,5800.0
2011-12-19 11:25:00,22.11,22.15,22.11,22.15,5400.0,21.0262,21.0643,21.0262,21.0643,5400.0
2011-12-19 11:30:00,22.15,22.16,22.14,22.14,4000.0,21.0643,21.0738,21.0548,21.0548,4000.0
2011-12-19 11:35:00,22.14,22.15,22.07,22.07,5000.0,21.0548,21.0643,20.9882,20.9882,5000.0
2011-12-19 11:40:00,22.07,22.08,22.04,22.05,9200.0,20.9882,20.9977,20.9597,20.9692,9200.0
2011-12-19 11:45:00,22.05,22.05,22.03,22.04,3200.0,20.9692,20.9692,20.9502,20.9597,3200.0
2011-12-19 11:50:00,22.04,22.06,22.04,22.06,5400.0,20.9597,20.9787,20.9597,20.9787,5400.0
2011-12-19 11:55:00,22.05,22.08,22.05,22.07,4200.0,20.9692,20.9977,20.9692,20.9882,4200.0
2011-12-19 12:00:00,22.06,22.12,22.06,22.12,7600.0,20.9787,21.0357,20.9787,21.0357,7600.0
2011-12-19 12:05:00,22.11,22.15,22.11,22.14,3600.0,21.0262,21.0643,21.0262,21.0548,3600.0
2011-12-19 12:10:00,22.14,22.14,22.13,22.13,1200.0,21.0548,21.0548,21.0453,21.0453,1200.0
2011-12-19 12:15:00,22.11,22.11,22.1,22.11,4800.0,21.0262,21.0262,21.0167,21.0262,4800.0
2011-12-19 12:20:00,22.13,22.15,22.13,22.15,4400.0,21.0453,21.0643,21.0453,21.0643,4400.0
2011-12-19 12:25:00,22.14,22.15,22.14,22.14,2000.0,21.0548,21.0643,21.0548,21.0548,2000.0
2011-12-19 12:30:00,22.14,22.14,22.11,22.13,4200.0,21.0548,21.0548,21.0262,21.0453,4200.0
2011-12-19 12:35:00,22.12,22.13,22.1,22.13,5600.0,21.0357,21.0453,21.0167,21.0453,5600.0
2011-12-19 12:40:00,22.13,22.13,22.1,22.11,8800.0,21.0453,21.0453,21.0167,21.0262,8800.0
2011-12-19 12:45:00,22.1,22.1,22.08,22.08,2800.0,21.0167,21.0167,20.9977,20.9977,2800.0
2011-12-19 12:50:00,22.09,22.1,22.09,22.09,4800.0,21.0072,21.0167,21.0072,21.0072,4800.0
2011-12-19 12:55:00,22.09,22.13,22.09,22.12,7600.0,21.0072,21.0453,21.0072,21.0357,7600.0
2011-12-19 13:00:00,22.13,22.14,22.11,22.11,3000.0,21.0453,21.0548,21.0262,21.0262,3000.0
2011-12-19 13:05:00,22.11,22.11,22.1,22.1,2200.0,21.0262,21.0262,21.0167,21.0167,2200.0
2011-12-19 13:10:00,22.11,22.11,22.06,22.06,4200.0,21.0262,21.0262,20.9787,20.9787,4200.0
2011-12-19 13:15:00,22.07,22.07,22.04,22.04,4600.0,20.9882,20.9882,20.9597,20.9597,4600.0
2011-12-19 13:20:00,22.04,22.06,22.03,22.06,5000.0,20.9597,20.9787,20.9502,20.9787,5000.0
2011-12-19 13:25:00,22.06,22.07,22.04,22.05,3600.0,20.9787,20.9882,20.9597,20.9692,3600.0
2011-12-19 13:30:00,22.05,22.05,22.02,22.02,8000.0,20.9692,20.9692,20.9406,20.9406,8000.0
2011-12-19 13:35:00,22.02,22.02,22.0,22.02,8400.0,20.9406,20.9406,20.9216,20.9406,8400.0
2011-12-19 13:40:00,22.02,22.03,22.0,22.03,4600.0,20.9406,20.9502,20.9216,20.9502,4600.0
2011-12-19 13:45:00,22.02,22.03,22.02,22.02,3600.0,20.9406,20.9502,20.9406,20.9406,3600.0
2011-12-19 13:50:00,22.05,22.1,22.05,22.09,5600.0,20.9692,21.0167,20.9692,21.0072,5600.0
2011-12-19 13:55:00,22.09,22.1,22.06,22.06,3000.0,21.0072,21.0167,20.9787,20.9787,3000.0
2011-12-19 14:00:00,22.06,22.07,22.04,22.05,12200.0,20.9787,20.9882,20.9597,20.9692,12200.0
2011-12-19 14:05:00,22.05,22.05,22.03,22.05,5600.0,20.9692,20.9692,20.9502,20.9692,5600.0
2011-12-19 14:10:00,22.04,22.04,22.03,22.04,3600.0,20.9597,20.9597,20.9502,20.9597,3600.0
2011-12-19 14:15:00,22.04,22.05,22.0,22.02,5000.0,20.9597,20.9692,20.9216,20.9406,5000.0
2011-12-19 14:20:00,22.02,22.04,22.01,22.02,7200.0,20.9406,20.9597,20.9311,20.9406,7200.0
2011-12-19 14:25:00,22.02,22.04,22.01,22.02,6200.0,20.9406,20.9597,20.9311,20.9406,6200.0
2011-12-19 14:30:00,22.02,22.04,22.02,22.02,5200.0,20.9406,20.9597,20.9406,20.9406,5200.0
2011-12-19 14:35:00,22.02,22.02,22.01,22.02,3400.0,20.9406,20.9406,20.9311,20.9406,3400.0
2011-12-19 14:40:00,22.02,22.03,22.01,22.02,8200.0,20.9406,20.9502,20.9311,20.9406,8200.0
2011-12-19 14:45:00,22.02,22.04,22.0,22.02,9800.0,20.9406,20.9597,20.9216,20.9406,9800.0
2011-12-19 14:50:00,22.02,22.04,22.02,22.03,6600.0,20.9406,20.9597,20.9406,20.9502,6600.0
2011-12-19 14:55:00,22.02,22.06,22.02,22.06,8200.0,20.9406,20.9787,20.9406,20.9787,8200.0
2011-12-19 15:00:00,22.05,22.05,21.97,21.97,15400.0,20.9692,20.9692,20.8931,20.8931,15400.0
2011-12-19 15:05:00,21.98,21.98,21.93,21.93,9600.0,20.9026,20.9026,20.8551,20.8551,9600.0
2011-12-19 15:10:00,21.93,21.94,21.91,21.91,12400.0,20.8551,20.8646,20.836,20.836,12400.0
2011-12-19 15:15:00,21.91,21.91,21.89,21.9,30000.0,20.836,20.836,20.817,20.8265,30000.0
2011-12-19 15:20:00,21.91,21.92,21.9,21.91,11000.0,20.836,20.8455,20.8265,20.836,11000.0
2011-12-19 15:25:00,21.91,21.93,21.91,21.93,20000.0,20.836,20.8551,20.836,20.8551,20000.0
2011-12-19 15:30:00,21.93,21.97,21.93,21.96,41000.0,20.8551,20.8931,20.8551,20.8836,41000.0
2011-12-19 15:35:00,21.95,21.98,21.95,21.97,15200.0,20.8741,20.9026,20.8741,20.8931,15200.0
2011-12-19 15:40:00,21.96,21.96,21.92,21.93,31400.0,20.8836,20.8836,20.8455,20.8551,31400.0
2011-12-19 15:45:00,21.93,21.95,21.92,21.93,30400.0,20.8551,20.8741,20.8455,20.8551,30400.0
2011-12-19 15:50:00,21.93,21.95,21.88,21.89,32400.0,20.8551,20.8741,20.8075,20.817,32400.0
2011-12-19 15:55:00,21.9,21.96,21.9,21.95,47800.0,20.8265,20.8836,20.8265,20.8741,47800.0
2011-12-20 09:30:00,22.33,22.34,22.22,22.32,22200.0,21.2354,21.245,21.1308,21.2259,22200.0
2011-12-20 09:35:00,22.3,22.39,22.28,22.39,3600.0,21.2069,21.2925,21.1879,21.2925,3600.0
2011-12-20 09:40:00,22.47,22.47,22.39,22.43,4600.0,21.3686,21.3686,21.2925,21.3305,4600.0
2011-12-20 09:45:00,22.48,22.5,22.44,22.48,4800.0,21.3781,21.3971,21.3401,21.3781,4800.0
2011-12-20 09:50:00,22.5,22.57,22.5,22.57,7400.0,21.3971,21.4637,21.3971,21.4637,7400.0
2011-12-20 09:55:00,22.61,22.61,22.55,22.56,8800.0,21.5017,21.5017,21.4447,21.4542,8800.0
2011-12-20 10:00:00,22.58,22.62,22.57,22.62,2200.0,21.4732,21.5112,21.4637,21.5112,2200.0
2011-12-20 10:05:00,22.63,22.65,22.61,22.63,7400.0,21.5207,21.5398,21.5017,21.5207,7400.0
2011-12-20 10:10:00,22.63,22.68,22.63,22.66,6800.0,21.5207,21.5683,21.5207,21.5493,6800.0
2011-12-20 10:15:00,22.68,22.68,22.63,22.66,16800.0,21.5683,21.5683,21.5207,21.5493,16800.0
2011-12-20 10:20:00,22.66,22.67,22.66,22.67,3400.0,21.5493,21.5588,21.5493,21.5588,3400.0
2011-12-20 10:25:00,22.68,22.74,22.68,22.74,13400.0,21.5683,21.6254,21.5683,21.6254,13400.0
2011-12-20 10:30:00,22.73,22.73,22.7,22.7,3600.0,21.6158,21.6158,21.5873,21.5873,3600.0
2011-12-20 10:35:00,22.7,22.72,22.68,22.7,6400.0,21.5873,21.6063,21.5683,21.5873,6400.0
2011-12-20 10:40:00,22.72,22.72,22.68,22.69,2800.0,21.6063,21.6063,21.5683,21.5778,2800.0
2011-12-20 10:45:00,22.7,22.73,22.7,22.73,5200.0,21.5873,21.6158,21.5873,21.6158,5200.0
2011-12-20 10:50:00,22.73,22.74,22.7,22.71,7600.0,21.6158,21.6254,21.5873,21.5968,7600.0
2011-12-20 10:55:00,22.71,22.73,22.71,22.72,4400.0,21.5968,21.6158,21.5968,21.6063,4400.0
2011-12-20 11:00:00,22.72,22.76,22.71,22.76,9400.0,21.6063,21.6444,21.5968,21.6444,9400.0
2011-12-20 11:05:00,22.76,22.81,22.76,22.79,8200.0,21.6444,21.6919,21.6444,21.6729,8200.0
2011-12-20 11:10:00,22.8,22.83,22.79,22.83,6200.0,21.6824,21.7109,21.6729,21.7109,6200.0
2011-12-20 11:15:00,22.83,22.85,22.83,22.85,6200.0,21.7109,21.73,21.7109,21.73,6200.0
2011-12-20 11:20:00,22.86,22.86,22.83,22.83,3800.0,21.7395,21.7395,21.7109,21.7109,3800.0
2011-12-20 11:25:00,22.83,22.85,22.83,22.85,4400.0,21.7109,21.73,21.7109,21.73,4400.0
2011-12-20 11:30:00,22.86,22.86,22.84,22.85,10600.0,21.7395,21.7395,21.7205,21.73,10600.0
2011-12-20 11:35:00,22.84,22.85,22.81,22.82,5600.0,21.7205,21.73,21.6919,21.7014,5600.0
2011-12-20 11:40:00,22.81,22.81,22.78,22.79,2600.0,21.6919,21.6919,21.6634,21.6729,2600.0
2011-12-20 11:45:00,22.79,22.87,22.79,22.86,15800.0,21.6729,21.749,21.6729,21.7395,15800.0
2011-12-20 11:50:00,22.87,22.89,22.83,22.86,14000.0,21.749,21.768,21.7109,21.7395,14000.0
2011-12-20 11:55:00,22.86,22.89,22.86,22.89,5800.0,21.7395,21.768,21.7395,21.768,5800.0
2011-12-20 12:00:00,22.89,22.89,22.84,22.84,2600.0,21.768,21.768,21.7205,21.7205,2600.0
2011-12-20 12:05:00,22.85,22.85,22.84,22.84,4600.0,21.73,21.73,21.7205,21.7205,4600.0
2011-12-20 12:10:00,22.84,22.84,22.81,22.82,6000.0,21.7205,21.7205,21.6919,21.7014,6000.0
2011-12-20 12:15:00,22.82,22.84,22.8,22.8,6000.0,21.7014,21.7205,21.6824,21.6824,6000.0
2011-12-20 12:20:00,22.8,22.85,22.8,22.85,32800.0,21.6824,21.73,21.6824,21.73,32800.0
2011-12-20 12:25:00,22.83,22.87,22.83,22.87,14800.0,21.7109,21.749,21.7109,21.749,14800.0
2011-12-20 12:30:00,22.88,22.88,22.86,22.86,6000.0,21.7585,21.7585,21.7395,21.7395,6000.0
2011-12-20 12:35:00,22.86,22.88,22.86,22.87,5200.0,21.7395,21.7585,21.7395,21.749,5200.0
2011-12-20 12:40:00,22.87,22.87,22.86,22.86,4800.0,21.749,21.749,21.7395,21.7395,4800.0
2011-12-20 12:45:00,22.86,22.87,22.84,22.85,10400.0,21.7395,21.749,21.7205,21.73,10400.0
2011-12-20 12:50:00,22.85,22.87,22.84,22.85,6000.0,21.73,21.749,21.7205,21.73,6000.0
2011-12-20 12:55:00,22.85,22.86,22.84,22.86,21800.0,21.73,21.7395,21.7205,21.7395,21800.0
2011-12-20 13:00:00,22.86,22.88,22.85,22.88,18200.0,21.7395,21.7585,21.73,21.7585,18200.0
2011-12-20 13:05:00,22.88,22.91,22.86,22.91,12000.0,21.7585,21.787,21.7395,21.787,12000.0
2011-12-20 13:10:00,22.9,22.91,22.89,22.9,10800.0,21.7775,21.787,21.768,21.7775,10800.0
2011-12-20 13:15:00,22.9,22.92,22.9,22.92,6000.0,21.7775,21.7965,21.7775,21.7965,6000.0
2011-12-20 13:20:00,22.91,22.92,22.91,22.92,5200.0,21.787,21.7965,21.787,21.7965,5200.0
2011-12-20 13:25:00,22.91,22.94,22.91,22.92,4800.0,21.787,21.8155,21.787,21.7965,4800.0
2011-12-20 13:30:00,22.92,22.92,22.89,22.9,4600.0,21.7965,21.7965,21.768,21.7775,4600.0
2011-12-20 13:35:00,22.9,22.92,22.9,22.9,5800.0,21.7775,21.7965,21.7775,21.7775,5800.0
2011-12-20 13:40:00,22.9,22.92,22.9,22.92,1400.0,21.7775,21.7965,21.7775,21.7965,1400.0
2011-12-20 13:45:00,22.91,22.91,22.9,22.91,5400.0,21.787,21.787,21.7775,21.787,5400.0
2011-12-20 13:50:00,22.91,22.93,22.9,22.93,11800.0,21.787,21.806,21.7775,21.806,11800.0
2011-12-20 13:55:00,22.93,22.95,22.93,22.95,4600.0,21.806,21.8251,21.806,21.8251,4600.0
2011-12-20 14:00:00,22.93,22.95,22.91,22.92,13400.0,21.806,21.8251,21.787,21.7965,13400.0
2011-12-20 14:05:00,22.92,22.96,22.92,22.95,22200.0,21.7965,21.8346,21.7965,21.8251,22200.0
2011-12-20 14:10:00,22.95,22.96,22.95,22.96,19800.0,21.8251,21.8346,21.8251,21.8346,19800.0
2011-12-20 14:15:00,22.96,23.01,22.96,23.0,29000.0,21.8346,21.8821,21.8346,21.8726,29000.0
2011-12-20 14:20:00,23.0,23.02,22.99,23.02,9200.0,21.8726,21.8916,21.8631,21.8916,9200.0
2011-12-20 14:25:00,23.01,23.05,23.01,23.03,15800.0,21.8821,21.9202,21.8821,21.9011,15800.0
2011-12-20 14:30:00,23.03,23.07,23.02,23.06,26600.0,21.9011,21.9392,21.8916,21.9297,26600.0
2011-12-20 14:35:00,23.07,23.08,23.04,23.04,16600.0,21.9392,21.9487,21.9106,21.9106,16600.0
2011-12-20 14:40:00,23.04,23.04,23.02,23.03,18800.0,21.9106,21.9106,21.8916,21.9011,18800.0
2011-12-20 14:45:00,23.03,23.05,23.02,23.04,30200.0,21.9011,21.9202,21.8916,21.9106,30200.0
2011-12-20 14:50:00,23.05,23.1,23.05,23.1,17000.0,21.9202,21.9677,21.9202,21.9677,17000.0
2011-12-20 14:55:00,23.09,23.1,23.03,23.03,20800.0,21.9582,21.9677,21.9011,21.9011,20800.0
2011-12-20 15:00:00,23.03,23.05,23.0,23.03,25200.0,21.9011,21.9202,21.8726,21.9011,25200.0
2011-12-20 15:05:00,23.02,23.03,23.01,23.03,13200.0,21.8916,21.9011,21.8821,21.9011,13200.0
2011-12-20 15:10:00,23.04,23.04,23.01,23.02,28000.0,21.9106,21.9106,21.8821,21.8916,28000.0
2011-12-20 15:15:00,23.02,23.06,23.02,23.03,31600.0,21.8916,21.9297,21.8916,21.9011,31600.0
2011-12-20 15:20:00,23.03,23.1,23.02,23.1,26400.0,21.9011,21.9677,21.8916,21.9677,26400.0
2011-12-20 15:25:00,23.09,23.15,23.09,23.11,39400.0,21.9582,22.0153,21.9582,21.9772,39400.0
2011-12-20 15:30:00,23.11,23.15,23.1,23.11,49600.0,21.9772,22.0153,21.9677,21.9772,49600.0
2011-12-20 15:35:00,23.11,23.19,23.09,23.18,62000.0,21.9772,22.0533,21.9582,22.0438,62000.0
2011-12-20 15:40:00,23.18,23.18,23.14,23.17,68800.0,22.0438,22.0438,22.0057,22.0343,68800.0
2011-12-20 15:45:00,23.18,23.22,23.17,23.2,71800.0,22.0438,22.0818,22.0343,22.0628,71800.0
2011-12-20 15:50:00,23.21,23.25,23.21,23.25,86800.0,22.0723,22.1104,22.0723,22.1104,86800.0
2011-12-20 15:55:00,23.25,23.28,23.25,23.25,129000.0,22.1104,22.1389,22.1104,22.1104,129000.0
2011-12-21 09:30:00,23.14,23.16,23.0,23.01,12600.0,22.0057,22.0248,21.8726,21.8821,12600.0
2011-12-21 09:35:00,22.96,23.06,22.93,22.96,32200.0,21.8346,21.9297,21.806,21.8346,32200.0
2011-12-21 09:40:00,22.95,23.01,22.9,22.93,22200.0,21.8251,21.8821,21.7775,21.806,22200.0
2011-12-21 09:45:00,22.9,23.03,22.9,23.03,11800.0,21.7775,21.9011,21.7775,21.9011,11800.0
2011-12-21 09:50:00,23.02,23.03,22.99,22.99,2600.0,21.8916,21.9011,21.8631,21.8631,2600.0
2011-12-21 09:55:00,23.0,23.03,22.99,23.0,9200.0,21.8726,21.9011,21.8631,21.8726,9200.0
2011-12-21 10:00:00,22.99,23.04,22.98,23.04,15200.0,21.8631,21.9106,21.8536,21.9106,15200.0
2011-12-21 10:05:00,23.03,23.06,23.03,23.04,6000.0,21.9011,21.9297,21.9011,21.9106,6000.0
2011-12-21 10:10:00,23.03,23.11,23.03,23.11,7400.0,21.9011,21.9772,21.9011,21.9772,7400.0
2011-12-21 10:15:00,23.1,23.11,23.07,23.11,6400.0,21.9677,21.9772,21.9392,21.9772,6400.0
2011-12-21 10:20:00,23.09,23.13,23.09,23.11,5400.0,21.9582,21.9962,21.9582,21.9772,5400.0
2011-12-21 10:25:00,23.1,23.1,23.04,23.04,7800.0,21.9677,21.9677,21.9106,21.9106,7800.0
2011-12-21 10:30:00,23.06,23.07,23.03,23.04,4000.0,21.9297,21.9392,21.9011,21.9106,4000.0
2011-12-21 10:35:00,23.04,23.04,23.01,23.01,2000.0,21.9106,21.9106,21.8821,21.8821,2000.0
2011-12-21 10:40:00,23.02,23.03,23.01,23.01,3200.0,21.8916,21.9011,21.8821,21.8821,3200.0
2011-12-21 10:45:00,23.01,23.01,23.0,23.01,3400.0,21.8821,21.8821,21.8726,21.8821,3400.0
2011-12-21 10:50:00,23.0,23.0,22.99,23.0,7600.0,21.8726,21.8726,21.8631,21.8726,7600.0
2011-12-21 10:55:00,23.0,23.03,22.99,23.03,8200.0,21.8726,21.9011,21.8631,21.9011,8200.0
2011-12-21 11:00:00,23.03,23.04,23.0,23.02,5400.0,21.9011,21.9106,21.8726,21.8916,5400.0
2011-12-21 11:05:00,23.02,23.02,23.0,23.0,4000.0,21.8916,21.8916,21.8726,21.8726,4000.0
2011-12-21 11:10:00,23.0,23.0,22.99,23.0,12600.0,21.8726,21.8726,21.8631,21.8726,12600.0
2011-12-21 11:15:00,22.99,23.0,22.99,23.0,11400.0,21.8631,21.8726,21.8631,21.8726,11400.0
2011-12-21 11:20:00,23.0,23.0,23.0,23.0,10200.0,21.8726,21.8726,21.8726,21.8726,10200.0
2011-12-21 11:25:00,23.0,23.04,22.99,23.04,13200.0,21.8726,21.9106,21.8631,21.9106,13200.0
2011-12-21 11:30:00,23.03,23.04,23.02,23.04,8600.0,21.9011,21.9106,21.8916,21.9106,8600.0
2011-12-21 11:35:00,23.03,23.04,23.01,23.02,6000.0,21.9011,21.9106,21.8821,21.8916,6000.0
2011-12-21 11:40:00,23.0,23.02,23.0,23.02,8200.0,21.8726,21.8916,21.8726,21.8916,8200.0
2011-12-21 11:45:00,23.02,23.05,23.02,23.05,2600.0,21.8916,21.9202,21.8916,21.9202,2600.0
2011-12-21 11:50:00,23.05,23.05,23.04,23.04,4800.0,21.9202,21.9202,21.9106,21.9106,4800.0
2011-12-21 11:55:00,23.05,23.05,23.02,23.04,7600.0,21.9202,21.9202,21.8916,21.9106,7600.0
2011-12-21 12:00:00,23.04,23.07,23.04,23.06,6600.0,21.9106,21.9392,21.9106,21.9297,6600.0
2011-12-21 12:05:00,23.06,23.06,23.0,23.0,15000.0,21.9297,21.9297,21.8726,21.8726,15000.0
2011-12-21 12:10:00,23.0,23.01,23.0,23.0,9200.0,21.8726,21.8821,21.8726,21.8726,9200.0
2011-12-21 12:15:00,22.99,23.0,22.99,23.0,14800.0,21.8631,21.8726,21.8631,21.8726,14800.0
2011-12-21 12:20:00,23.0,23.0,22.93,22.93,20800.0,21.8726,21.8726,21.806,21.806,20800.0
2011-12-21 12:25:00,22.93,22.93,22.85,22.85,9800.0,21.806,21.806,21.73,21.73,9800.0
2011-12-21 12:30:00,22.85,22.85,22.83,22.84,5600.0,21.73,21.73,21.7109,21.7205,5600.0
2011-12-21 12:35:00,22.83,22.9,22.83,22.9,17600.0,21.7109,21.7775,21.7109,21.7775,17600.0
2011-12-21 12:40:00,22.91,22.93,22.91,22.93,24200.0,21.787,21.806,21.787,21.806,24200.0
2011-12-21 12:45:00,22.93,22.94,22.93,22.94,6200.0,21.806,21.8155,21.806,21.8155,6200.0
2011-12-21 12:50:00,22.93,22.95,22.93,22.93,3600.0,21.806,21.8251,21.806,21.806,3600.0
2011-12-21 12:55:00,22.95,23.0,22.95,23.0,27000.0,21.8251,21.8726,21.8251,21.8726,27000.0
2011-12-21 13:00:00,23.0,23.03,23.0,23.0,16400.0,21.8726,21.9011,21.8726,21.8726,16400.0
2011-12-21 13:05:00,23.0,23.01,23.0,23.0,14600.0,21.8726,21.8821,21.8726,21.8726,14600.0
2011-12-21 13:10:00,23.0,23.01,23.0,23.0,15400.0,21.8726,21.8821,21.8726,21.8726,15400.0
2011-12-21 13:15:00,23.0,23.02,23.0,23.02,13000.0,21.8726,21.8916,21.8726,21.8916,13000.0
2011-12-21 13:20:00,23.02,23.03,23.01,23.03,2800.0,21.8916,21.9011,21.8821,21.9011,2800.0
2011-12-21 13:25:00,23.03,23.03,23.0,23.01,11000.0,21.9011,21.9011,21.8726,21.8821,11000.0
2011-12-21 13:30:00,23.01,23.02,23.0,23.0,7400.0,21.8821,21.8916,21.8726,21.8726,7400.0
2011-12-21 13:35:00,23.0,23.05,23.0,23.04,10600.0,21.8726,21.9202,21.8726,21.9106,10600.0
2011-12-21 13:40:00,23.05,23.06,23.02,23.02,7200.0,21.9202,21.9297,21.8916,21.8916,7200.0
2011-12-21 13:45:00,23.02,23.05,23.02,23.05,9400.0,21.8916,21.9202,21.8916,21.9202,9400.0
2011-12-21 13:50:00,23.05,23.11,23.04,23.1,12800.0,21.9202,21.9772,21.9106,21.9677,12800.0
2011-12-21 13:55:00,23.1,23.12,23.1,23.12,7800.0,21.9677,21.9867,21.9677,21.9867,7800.0
2011-12-21 14:00:00,23.11,23.14,23.11,23.14,22000.0,21.9772,22.0057,21.9772,22.0057,22000.0
2011-12-21 14:05:00,23.13,23.13,23.11,23.12,8200.0,21.9962,21.9962,21.9772,21.9867,8200.0
2011-12-21 14:10:00,23.12,23.13,23.11,23.11,8600.0,21.9867,21.9962,21.9772,21.9772,8600.0
2011-12-21 14:15:00,23.11,23.11,23.07,23.08,12000.0,21.9772,21.9772,21.9392,21.9487,12000.0
2011-12-21 14:20:00,23.08,23.1,23.07,23.09,5800.0,21.9487,21.9677,21.9392,21.9582,5800.0
2011-12-21 14:25:00,23.09,23.11,23.09,23.09,10000.0,21.9582,21.9772,21.9582,21.9582,10000.0
2011-12-21 14:30:00,23.09,23.11,23.08,23.08,10600.0,21.9582,21.9772,21.9487,21.9487,10600.0
2011-12-21 14:35:00,23.08,23.15,23.08,23.14,13400.0,21.9487,22.0153,21.9487,22.0057,13400.0
2011-12-21 14:40:00,23.14,23.18,23.14,23.15,7000.0,22.0057,22.0438,22.0057,22.0153,7000.0
2011-12-21 14:45:00,23.15,23.17,23.13,23.17,12000.0,22.0153,22.0343,21.9962,22.0343,12000.0
2011-12-21 14:50:00,23.16,23.17,23.16,23.16,6400.0,22.0248,22.0343,22.0248,22.0248,6400.0
2011-12-21 14:55:00,23.16,23.17,23.11,23.11,13200.0,22.0248,22.0343,21.9772,21.9772,13200.0
2011-12-21 15:00:00,23.12,23.12,23.1,23.12,14800.0,21.9867,21.9867,21.9677,21.9867,14800.0
2011-12-21 15:05:00,23.12,23.13,23.1,23.11,14200.0,21.9867,21.9962,21.9677,21.9772,14200.0
2011-12-21 15:10:00,23.11,23.18,23.11,23.15,44400.0,21.9772,22.0438,21.9772,22.0153,44400.0
2011-12-21 15:15:00,23.15,23.17,23.14,23.15,18800.0,22.0153,22.0343,22.0057,22.0153,18800.0
2011-12-21 15:20:00,23.15,23.17,23.11,23.11,21800.0,22.0153,22.0343,21.9772,21.9772,21800.0
2011-12-21 15:25:00,23.11,23.14,23.11,23.11,22200.0,21.9772,22.0057,21.9772,21.9772,22200.0
2011-12-21 15:30:00,23.12,23.2,23.11,23.17,24200.0,21.9867,22.0628,21.9772,22.0343,24200.0
2011-12-21 15:35:00,23.17,23.21,23.17,23.19,20000.0,22.0343,22.0723,22.0343,22.0533,20000.0
2011-12-21 15:40:00,23.19,23.19,23.15,23.17,24800.0,22.0533,22.0533,22.0153,22.0343,24800.0
2011-12-21 15:45:00,23.17,23.17,23.1,23.11,30800.0,22.0343,22.0343,21.9677,21.9772,30800.0
2011-12-21 15:50:00,23.11,23.11,23.08,23.1,25200.0,21.9772,21.9772,21.9487,21.9677,25200.0
2011-12-21 15:55:00,23.11,23.16,23.11,23.16,51200.0,21.9772,22.0248,21.9772,22.0248,51200.0
2011-12-22 09:30:00,23.25,23.25,23.1,23.12,11800.0,22.1104,22.1104,21.9677,21.9867,11800.0
2011-12-22 09:35:00,23.13,23.27,23.13,23.27,2200.0,21.9962,22.1294,21.9962,22.1294,2200.0
2011-12-22 09:40:00,23.33,23.33,23.27,23.28,26400.0,22.1864,22.1864,22.1294,22.1389,26400.0
2011-12-22 09:45:00,23.27,23.28,23.25,23.26,7800.0,22.1294,22.1389,22.1104,22.1199,7800.0
2011-12-22 09:50:00,23.25,23.35,23.24,23.35,3200.0,22.1104,22.2055,22.1008,22.2055,3200.0
2011-12-22 09:55:00,23.37,23.39,23.31,23.31,2000.0,22.2245,22.2435,22.1674,22.1674,2000.0
2011-12-22 10:00:00,23.31,23.35,23.3,23.3,3800.0,22.1674,22.2055,22.1579,22.1579,3800.0
2011-12-22 10:05:00,23.24,23.24,23.18,23.19,3400.0,22.1008,22.1008,22.0438,22.0533,3400.0
2011-12-22 10:10:00,23.19,23.21,23.18,23.19,6200.0,22.0533,22.0723,22.0438,22.0533,6200.0
2011-12-22 10:15:00,23.19,23.23,23.19,23.23,4200.0,22.0533,22.0913,22.0533,22.0913,4200.0
2011-12-22 10:20:00,23.22,23.25,23.21,23.23,3600.0,22.0818,22.1104,22.0723,22.0913,3600.0
2011-12-22 10:25:00,23.24,23.25,23.24,23.25,600.0,22.1008,22.1104,22.1008,22.1104,600.0
2011-12-22 10:30:00,23.23,23.25,23.22,23.23,3400.0,22.0913,22.1104,22.0818,22.0913,3400.0
2011-12-22 10:35:00,23.21,23.21,23.17,23.17,2400.0,22.0723,22.0723,22.0343,22.0343,2400.0
2011-12-22 10:40:00,23.17,23.2,23.17,23.2,1400.0,22.0343,22.0628,22.0343,22.0628,1400.0
2011-12-22 10:45:00,23.2,23.2,23.16,23.16,3400.0,22.0628,22.0628,22.0248,22.0248,3400.0
2011-12-22 10:50:00,23.14,23.15,23.13,23.14,1400.0,22.0057,22.0153,21.9962,22.0057,1400.0
2011-12-22 10:55:00,23.14,23.22,23.14,23.22,5600.0,22.0057,22.0818,22.0057,22.0818,5600.0
2011-12-22 11:00:00,23.22,23.24,23.18,23.21,3200.0,22.0818,22.1008,22.0438,22.0723,3200.0
2011-12-22 11:05:00,23.17,23.18,23.16,23.16,3000.0,22.0343,22.0438,22.0248,22.0248,3000.0
2011-12-22 11:10:00,23.15,23.17,23.14,23.16,2800.0,22.0153,22.0343,22.0057,22.0248,2800.0
2011-12-22 11:15:00,23.15,23.16,23.13,23.14,7000.0,22.0153,22.0248,21.9962,22.0057,7000.0
2011-12-22 11:20:00,23.15,23.15,23.14,23.14,2400.0,22.0153,22.0153,22.0057,22.0057,2400.0
2011-12-22 11:25:00,23.15,23.15,23.1,23.11,4600.0,22.0153,22.0153,21.9677,21.9772,4600.0
2011-12-22 11:30:00,23.11,23.13,23.05,23.06,9000.0,21.9772,21.9962,21.9202,21.9297,9000.0
2011-12-22 11:35:00,23.06,23.08,23.06,23.07,10800.0,21.9297,21.9487,21.9297,21.9392,10800.0
2011-12-22 11:40:00,23.07,23.13,23.07,23.11,4000.0,21.9392,21.9962,21.9392,21.9772,4000.0
2011-12-22 11:45:00,23.13,23.13,23.11,23.13,800.0,21.9962,21.9962,21.9772,21.9962,800.0
2011-12-22 11:50:00,23.14,23.15,23.13,23.13,1800.0,22.0057,22.0153,21.9962,21.9962,1800.0
2011-12-22 11:55:00,23.12,23.13,23.11,23.13,3000.0,21.9867,21.9962,21.9772,21.9962,3000.0
2011-12-22 12:00:00,23.11,23.12,23.11,23.12,1200.0,21.9772,21.9867,21.9772,21.9867,1200.0
2011-12-22 12:05:00,23.12,23.15,23.12,23.13,5400.0,21.9867,22.0153,21.9867,21.9962,5400.0
2011-12-22 12:10:00,23.14,23.14,23.13,23.14,1000.0,22.0057,22.0057,21.9962,22.0057,1000.0
2011-12-22 12:15:00,23.15,23.18,23.12,23.12,5800.0,22.0153,22.0438,21.9867,21.9867,5800.0
2011-12-22 12:20:00,23.11,23.13,23.11,23.13,2200.0,21.9772,21.9962,21.9772,21.9962,2200.0
2011-12-22 12:25:00,23.13,23.19,23.12,23.19,2800.0,21.9962,22.0533,21.9867,22.0533,2800.0
2011-12-22 12:30:00,23.19,23.19,23.18,23.19,2200.0,22.0533,22.0533,22.0438,22.0533,2200.0
2011-12-22 12:35:00,23.18,23.2,23.18,23.2,2200.0,22.0438,22.0628,22.0438,22.0628,2200.0
2011-12-22 12:40:00,23.2,23.21,23.2,23.2,1800.0,22.0628,22.0723,22.0628,22.0628,1800.0
2011-12-22 12:45:00,23.21,23.21,23.18,23.18,1600.0,22.0723,22.0723,22.0438,22.0438,1600.0
2011-12-22 12:50:00,23.18,23.18,23.16,23.17,27200.0,22.0438,22.0438,22.0248,22.0343,27200.0
2011-12-22 12:55:00,23.17,23.2,23.17,23.2,24600.0,22.0343,22.0628,22.0343,22.0628,24600.0
2011-12-22 13:00:00,23.2,23.23,23.19,23.23,2200.0,22.0628,22.0913,22.0533,22.0913,2200.0
2011-12-22 13:05:00,23.22,23.23,23.22,23.23,1600.0,22.0818,22.0913,22.0818,22.0913,1600.0
2011-12-22 13:10:00,23.23,23.24,23.23,23.23,4200.0,22.0913,22.1008,22.0913,22.0913,4200.0
2011-12-22 13:15:00,23.23,23.24,23.23,23.23,1400.0,22.0913,22.1008,22.0913,22.0913,1400.0
2011-12-22 13:20:00,23.23,23.24,23.22,23.22,3600.0,22.0913,22.1008,22.0818,22.0818,3600.0
2011-12-22 13:25:00,23.22,23.22,23.2,23.22,3600.0,22.0818,22.0818,22.0628,22.0818,3600.0
2011-12-22 13:30:00,23.22,23.24,23.21,23.24,3400.0,22.0818,22.1008,22.0723,22.1008,3400.0
2011-12-22 13:35:00,23.23,23.24,23.2,23.2,4000.0,22.0913,22.1008,22.0628,22.0628,4000.0
2011-12-22 13:40:00,23.2,23.23,23.2,23.23,2800.0,22.0628,22.0913,22.0628,22.0913,2800.0
2011-12-22 13:45:00,23.22,23.22,23.21,23.21,4800.0,22.0818,22.0818,22.0723,22.0723,4800.0
2011-12-22 13:50:00,23.22,23.24,23.21,23.23,5000.0,22.0818,22.1008,22.0723,22.0913,5000.0
2011-12-22 13:55:00,23.22,23.24,23.2,23.2,2800.0,22.0818,22.1008,22.0628,22.0628,2800.0
2011-12-22 14:00:00,23.2,23.2,23.18,23.18,1600.0,22.0628,22.0628,22.0438,22.0438,1600.0
2011-12-22 14:05:00,23.18,23.2,23.17,23.18,6200.0,22.0438,22.0628,22.0343,22.0438,6200.0
2011-12-22 14:10:00,23.18,23.22,23.18,23.21,3600.0,22.0438,22.0818,22.0438,22.0723,3600.0
2011-12-22 14:15:00,23.22,23.23,23.21,23.21,4200.0,22.0818,22.0913,22.0723,22.0723,4200.0
2011-12-22 14:20:00,23.22,23.24,23.22,23.23,3600.0,22.0818,22.1008,22.0818,22.0913,3600.0
2011-12-22 14:25:00,23.24,23.25,23.24,23.25,3400.0,22.1008,22.1104,22.1008,22.1104,3400.0
2011-12-22 14:30:00,23.25,23.25,23.22,23.22,5800.0,22.1104,22.1104,22.0818,22.0818,5800.0
2011-12-22 14:35:00,23.22,23.22,23.18,23.19,5200.0,22.0818,22.0818,22.0438,22.0533,5200.0
2011-12-22 14:40:00,23.2,23.2,23.18,23.19,5200.0,22.0628,22.0628,22.0438,22.0533,5200.0
2011-12-22 14:45:00,23.18,23.22,23.18,23.19,9000.0,22.0438,22.0818,22.0438,22.0533,9000.0
2011-12-22 14:50:00,23.17,23.18,23.15,23.18,6000.0,22.0343,22.0438,22.0153,22.0438,6000.0
2011-12-22 14:55:00,23.18,23.18,23.15,23.16,7600.0,22.0438,22.0438,22.0153,22.0248,7600.0
2011-12-22 15:00:00,23.16,23.19,23.16,23.18,7000.0,22.0248,22.0533,22.0248,22.0438,7000.0
2011-12-22 15:05:00,23.18,23.21,23.18,23.21,6000.0,22.0438,22.0723,22.0438,22.0723,6000.0
2011-12-22 15:10:00,23.21,23.21,23.17,23.18,5800.0,22.0723,22.0723,22.0343,22.0438,5800.0
2011-12-22 15:15:00,23.18,23.2,23.17,23.19,6400.0,22.0438,22.0628,22.0343,22.0533,6400.0
2011-12-22 15:20:00,23.2,23.21,23.18,23.19,9000.0,22.0628,22.0723,22.0438,22.0533,9000.0
2011-12-22 15:25:00,23.2,23.22,23.2,23.21,7800.0,22.0628,22.0818,22.0628,22.0723,7800.0
2011-12-22 15:30:00,23.2,23.22,23.18,23.18,9600.0,22.0628,22.0818,22.0438,22.0438,9600.0
2011-12-22 15:35:00,23.18,23.24,23.18,23.22,19600.0,22.0438,22.1008,22.0438,22.0818,19600.0
2011-12-22 15:40:00,23.21,23.21,23.17,23.2,12200.0,22.0723,22.0723,22.0343,22.0628,12200.0
2011-12-22 15:45:00,23.2,23.2,23.16,23.18,19400.0,22.0628,22.0628,22.0248,22.0438,19400.0
2011-12-22 15:50:00,23.17,23.21,23.17,23.18,17400.0,22.0343,22.0723,22.0343,22.0438,17400.0
2011-12-22 15:55:00,23.18,23.22,23.16,23.21,43800.0,22.0438,22.0818,22.0248,22.0723,43800.0
2011-12-23 09:30:00,23.33,23.33,23.2,23.2,8200.0,22.1864,22.1864,22.0628,22.0628,8200.0
2011-12-23 09:35:00,23.27,23.27,23.23,23.24,800.0,22.1294,22.1294,22.0913,22.1008,800.0
2011-12-23 09:40:00,23.24,23.24,23.18,23.18,5000.0,22.1008,22.1008,22.0438,22.0438,5000.0
2011-12-23 09:45:00,23.21,23.21,23.18,23.19,1000.0,22.0723,22.0723,22.0438,22.0533,1000.0
2011-12-23 09:50:00,23.17,23.25,23.17,23.25,5000.0,22.0343,22.1104,22.0343,22.1104,5000.0
2011-12-23 09:55:00,23.28,23.28,23.24,23.24,1800.0,22.1389,22.1389,22.1008,22.1008,1800.0
2011-12-23 10:00:00,23.23,23.25,23.21,23.25,1000.0,22.0913,22.1104,22.0723,22.1104,1000.0
2011-12-23 10:05:00,23.25,23.25,23.23,23.23,3000.0,22.1104,22.1104,22.0913,22.0913,3000.0
2011-12-23 10:10:00,23.21,23.23,23.2,23.2,2200.0,22.0723,22.0913,22.0628,22.0628,2200.0
2011-12-23 10:15:00,23.2,23.2,23.15,23.16,4800.0,22.0628,22.0628,22.0153,22.0248,4800.0
2011-12-23 10:20:00,23.17,23.22,23.16,23.22,4800.0,22.0343,22.0818,22.0248,22.0818,4800.0
2011-12-23 10:25:00,23.21,23.22,23.21,23.22,4600.0,22.0723,22.0818,22.0723,22.0818,4600.0
2011-12-23 10:30:00,23.22,23.24,23.21,23.24,3000.0,22.0818,22.1008,22.0723,22.1008,3000.0
2011-12-23 10:35:00,23.23,23.23,23.22,23.22,1800.0,22.0913,22.0913,22.0818,22.0818,1800.0
2011-12-23 10:40:00,23.23,23.23,23.19,23.19,2800.0,22.0913,22.0913,22.0533,22.0533,2800.0
2011-12-23 10:45:00,23.19,23.21,23.17,23.2,4000.0,22.0533,22.0723,22.0343,22.0628,4000.0
2011-12-23 10:50:00,23.2,23.21,23.2,23.21,600.0,22.0628,22.0723,22.0628,22.0723,600.0
2011-12-23 10:55:00,23.22,23.27,23.22,23.26,8600.0,22.0818,22.1294,22.0818,22.1199,8600.0
2011-12-23 11:00:00,23.28,23.31,23.28,23.29,4600.0,22.1389,22.1674,22.1389,22.1484,4600.0
2011-12-23 11:05:00,23.31,23.31,23.28,23.28,1800.0,22.1674,22.1674,22.1389,22.1389,1800.0
2011-12-23 11:10:00,23.3,23.34,23.3,23.34,13200.0,22.1579,22.1959,22.1579,22.1959,13200.0
2011-12-23 11:15:00,23.34,23.36,23.34,23.34,4600.0,22.1959,22.215,22.1959,22.1959,4600.0
2011-12-23 11:20:00,23.36,23.36,23.34,23.36,4600.0,22.215,22.215,22.1959,22.215,4600.0
2011-12-23 11:25:00,23.36,23.39,23.36,23.38,5200.0,22.215,22.2435,22.215,22.234,5200.0
2011-12-23 11:30:00,23.39,23.39,23.36,23.36,4000.0,22.2435,22.2435,22.215,22.215,4000.0
2011-12-23 11:35:00,23.38,23.38,23.36,23.37,2000.0,22.234,22.234,22.215,22.2245,2000.0
2011-12-23 11:40:00,23.37,23.39,23.36,23.37,7200.0,22.2245,22.2435,22.215,22.2245,7200.0
2011-12-23 11:45:00,23.36,23.42,23.36,23.41,4600.0,22.215,22.272,22.215,22.2625,4600.0
2011-12-23 11:50:00,23.41,23.41,23.39,23.39,1400.0,22.2625,22.2625,22.2435,22.2435,1400.0
2011-12-23 11:55:00,23.37,23.41,23.37,23.41,8000.0,22.2245,22.2625,22.2245,22.2625,8000.0
2011-12-23 12:00:00,23.42,23.43,23.42,23.42,2200.0,22.272,22.2815,22.272,22.272,2200.0
2011-12-23 12:05:00,23.43,23.44,23.42,23.43,4400.0,22.2815,22.291,22.272,22.2815,4400.0
2011-12-23 12:10:00,23.43,23.43,23.42,23.42,3200.0,22.2815,22.2815,22.272,22.272,3200.0
2011-12-23 12:15:00,23.43,23.43,23.41,23.41,4800.0,22.2815,22.2815,22.2625,22.2625,4800.0
2011-12-23 12:20:00,23.41,23.41,23.39,23.41,4000.0,22.2625,22.2625,22.2435,22.2625,4000.0
2011-12-23 12:25:00,23.4,23.41,23.4,23.41,1200.0,22.253,22.2625,22.253,22.2625,1200.0
2011-12-23 12:30:00,23.41,23.42,23.4,23.42,3600.0,22.2625,22.272,22.253,22.272,3600.0
2011-12-23 12:35:00,23.42,23.42,23.41,23.42,1600.0,22.272,22.272,22.2625,22.272,1600.0
2011-12-23 12:40:00,23.42,23.43,23.42,23.42,3600.0,22.272,22.2815,22.272,22.272,3600.0
2011-12-23 12:45:00,23.42,23.43,23.42,23.42,2200.0,22.272,22.2815,22.272,22.272,2200.0
2011-12-23 12:50:00,23.41,23.41,23.4,23.4,800.0,22.2625,22.2625,22.253,22.253,800.0
2011-12-23 12:55:00,23.41,23.45,23.41,23.44,5400.0,22.2625,22.3005,22.2625,22.291,5400.0
2011-12-23 13:00:00,23.44,23.44,23.41,23.42,3000.0,22.291,22.291,22.2625,22.272,3000.0
2011-12-23 13:05:00,23.41,23.41,23.4,23.4,600.0,22.2625,22.2625,22.253,22.253,600.0
2011-12-23 13:10:00,23.39,23.39,23.38,23.38,3000.0,22.2435,22.2435,22.234,22.234,3000.0
2011-12-23 13:15:00,23.39,23.39,23.38,23.38,2000.0,22.2435,22.2435,22.234,22.234,2000.0
2011-12-23 13:20:00,23.38,23.4,23.38,23.4,3000.0,22.234,22.253,22.234,22.253,3000.0
2011-12-23 13:25:00,23.4,23.41,23.39,23.39,2800.0,22.253,22.2625,22.2435,22.2435,2800.0
2011-12-23 13:30:00,23.39,23.39,23.39,23.39,1600.0,22.2435,22.2435,22.2435,22.2435,1600.0
2011-12-23 13:35:00,23.39,23.4,23.38,23.38,4400.0,22.2435,22.253,22.234,22.234,4400.0
2011-12-23 13:40:00,23.38,23.38,23.36,23.36,2800.0,22.234,22.234,22.215,22.215,2800.0
2011-12-23 13:45:00,23.36,23.36,23.36,23.36,1600.0,22.215,22.215,22.215,22.215,1600.0
2011-12-23 13:50:00,23.36,23.39,23.36,23.39,5400.0,22.215,22.2435,22.215,22.2435,5400.0
2011-12-23 13:55:00,23.39,23.4,23.38,23.4,6200.0,22.2435,22.253,22.234,22.253,6200.0
2011-12-23 14:00:00,23.4,23.4,23.39,23.39,2000.0,22.253,22.253,22.2435,22.2435,2000.0
2011-12-23 14:05:00,23.39,23.39,23.38,23.38,600.0,22.2435,22.2435,22.234,22.234,600.0
2011-12-23 14:10:00,23.38,23.38,23.38,23.38,0.0,22.234,22.234,22.234,22.234,0.0
2011-12-23 14:15:00,23.38,23.4,23.38,23.39,4600.0,22.234,22.253,22.234,22.2435,4600.0
2011-12-23 14:20:00,23.39,23.39,23.38,23.39,600.0,22.2435,22.2435,22.234,22.2435,600.0
2011-12-23 14:25:00,23.39,23.39,23.39,23.39,1600.0,22.2435,22.2435,22.2435,22.2435,1600.0
2011-12-23 14:30:00,23.39,23.4,23.39,23.4,2600.0,22.2435,22.253,22.2435,22.253,2600.0
2011-12-23 14:35:00,23.4,23.42,23.4,23.4,7800.0,22.253,22.272,22.253,22.253,7800.0
2011-12-23 14:40:00,23.39,23.41,23.39,23.41,4000.0,22.2435,22.2625,22.2435,22.2625,4000.0
2011-12-23 14:45:00,23.4,23.4,23.38,23.39,6400.0,22.253,22.253,22.234,22.2435,6400.0
2011-12-23 14:50:00,23.4,23.43,23.39,23.43,13000.0,22.253,22.2815,22.2435,22.2815,13000.0
2011-12-23 14:55:00,23.43,23.43,23.42,23.42,3600.0,22.2815,22.2815,22.272,22.272,3600.0
2011-12-23 15:00:00,23.43,23.45,23.43,23.45,3800.0,22.2815,22.3005,22.2815,22.3005,3800.0
2011-12-23 15:05:00,23.44,23.44,23.43,23.44,1600.0,22.291,22.291,22.2815,22.291,1600.0
2011-12-23 15:10:00,23.44,23.44,23.41,23.41,4600.0,22.291,22.291,22.2625,22.2625,4600.0
2011-12-23 15:15:00,23.41,23.41,23.41,23.41,2800.0,22.2625,22.2625,22.2625,22.2625,2800.0
2011-12-23 15:20:00,23.41,23.41,23.4,23.41,3200.0,22.2625,22.2625,22.253,22.2625,3200.0
2011-12-23 15:25:00,23.41,23.41,23.4,23.41,9400.0,22.2625,22.2625,22.253,22.2625,9400.0
2011-12-23 15:30:00,23.41,23.45,23.41,23.45,13400.0,22.2625,22.3005,22.2625,22.3005,13400.0
2011-12-23 15:35:00,23.45,23.46,23.45,23.45,11000.0,22.3005,22.3101,22.3005,22.3005,11000.0
2011-12-23 15:40:00,23.45,23.46,23.43,23.46,11000.0,22.3005,22.3101,22.2815,22.3101,11000.0
2011-12-23 15:45:00,23.46,23.48,23.45,23.45,25800.0,22.3101,22.3291,22.3005,22.3005,25800.0
2011-12-23 15:50:00,23.45,23.47,23.45,23.47,14400.0,22.3005,22.3196,22.3005,22.3196,14400.0
2011-12-23 15:55:00,23.47,23.5,23.47,23.5,30400.0,22.3196,22.3481,22.3196,22.3481,30400.0
2011-12-27 09:30:00,23.54,23.6,23.41,23.43,31600.0,22.3861,22.4432,22.2625,22.2815,31600.0
2011-12-27 09:35:00,23.43,23.44,23.42,23.43,2200.0,22.2815,22.291,22.272,22.2815,2200.0
2011-12-27 09:40:00,23.47,23.57,23.43,23.51,11800.0,22.3196,22.4147,22.2815,22.3576,11800.0
2011-12-27 09:45:00,23.52,23.54,23.5,23.54,11600.0,22.3671,22.3861,22.3481,22.3861,11600.0
2011-12-27 09:50:00,23.54,23.56,23.5,23.5,10400.0,22.3861,22.4052,22.3481,22.3481,10400.0
2011-12-27 09:55:00,23.5,23.58,23.5,23.56,4400.0,22.3481,22.4242,22.3481,22.4052,4400.0
2011-12-27 10:00:00,23.57,23.64,23.57,23.61,7400.0,22.4147,22.4812,22.4147,22.4527,7400.0
2011-12-27 10:05:00,23.61,23.64,23.61,23.64,6400.0,22.4527,22.4812,22.4527,22.4812,6400.0
2011-12-27 10:10:00,23.65,23.66,23.64,23.65,3600.0,22.4907,22.5003,22.4812,22.4907,3600.0
2011-12-27 10:15:00,23.64,23.64,23.62,23.64,5800.0,22.4812,22.4812,22.4622,22.4812,5800.0
2011-12-27 10:20:00,23.63,23.64,23.6,23.64,15800.0,22.4717,22.4812,22.4432,22.4812,15800.0
2011-12-27 10:25:00,23.64,23.67,23.63,23.65,5800.0,22.4812,22.5098,22.4717,22.4907,5800.0
2011-12-27 10:30:00,23.65,23.66,23.65,23.66,6400.0,22.4907,22.5003,22.4907,22.5003,6400.0
2011-12-27 10:35:00,23.65,23.66,23.63,23.66,11200.0,22.4907,22.5003,22.4717,22.5003,11200.0
2011-12-27 10:40:00,23.65,23.65,23.61,23.63,10800.0,22.4907,22.4907,22.4527,22.4717,10800.0
2011-12-27 10:45:00,23.64,23.65,23.61,23.65,9200.0,22.4812,22.4907,22.4527,22.4907,9200.0
2011-12-27 10:50:00,23.66,23.67,23.6,23.61,12800.0,22.5003,22.5098,22.4432,22.4527,12800.0
2011-12-27 10:55:00,23.61,23.61,23.61,23.61,4800.0,22.4527,22.4527,22.4527,22.4527,4800.0
2011-12-27 11:00:00,23.63,23.63,23.61,23.61,3200.0,22.4717,22.4717,22.4527,22.4527,3200.0
2011-12-27 11:05:00,23.61,23.61,23.58,23.58,8000.0,22.4527,22.4527,22.4242,22.4242,8000.0
2011-12-27 11:10:00,23.58,23.64,23.57,23.64,9600.0,22.4242,22.4812,22.4147,22.4812,9600.0
2011-12-27 11:15:00,23.63,23.64,23.57,23.57,10800.0,22.4717,22.4812,22.4147,22.4147,10800.0
2011-12-27 11:20:00,23.57,23.63,23.57,23.63,6800.0,22.4147,22.4717,22.4147,22.4717,6800.0
2011-12-27 11:25:00,23.61,23.67,23.61,23.64,4400.0,22.4527,22.5098,22.4527,22.4812,4400.0
2011-12-27 11:30:00,23.65,23.65,23.63,23.63,3800.0,22.4907,22.4907,22.4717,22.4717,3800.0
2011-12-27 11:35:00,23.62,23.64,23.62,23.63,3800.0,22.4622,22.4812,22.4622,22.4717,3800.0
2011-12-27 11:40:00,23.63,23.66,23.63,23.66,8000.0,22.4717,22.5003,22.4717,22.5003,8000.0
2011-12-27 11:45:00,23.65,23.67,23.64,23.67,6200.0,22.4907,22.5098,22.4812,22.5098,6200.0
2011-12-27 11:50:00,23.66,23.67,23.65,23.66,4400.0,22.5003,22.5098,22.4907,22.5003,4400.0
2011-12-27 11:55:00,23.65,23.67,23.65,23.66,4200.0,22.4907,22.5098,22.4907,22.5003,4200.0
2011-12-27 12:00:00,23.67,23.69,23.66,23.69,5800.0,22.5098,22.5288,22.5003,22.5288,5800.0
2011-12-27 12:05:00,23.68,23.69,23.68,23.68,4200.0,22.5193,22.5288,22.5193,22.5193,4200.0
2011-12-27 12:10:00,23.7,23.7,23.68,23.68,2600.0,22.5383,22.5383,22.5193,22.5193,2600.0
2011-12-27 12:15:00,23.67,23.68,23.66,23.66,3800.0,22.5098,22.5193,22.5003,22.5003,3800.0
2011-12-27 12:20:00,23.67,23.67,23.66,23.66,400.0,22.5098,22.5098,22.5003,22.5003,400.0
2011-12-27 12:25:00,23.65,23.7,23.65,23.69,9400.0,22.4907,22.5383,22.4907,22.5288,9400.0
2011-12-27 12:30:00,23.7,23.7,23.7,23.7,600.0,22.5383,22.5383,22.5383,22.5383,600.0
2011-12-27 12:35:00,23.69,23.71,23.68,23.7,5200.0,22.5288,22.5478,22.5193,22.5383,5200.0
2011-12-27 12:40:00,23.69,23.71,23.68,23.69,2000.0,22.5288,22.5478,22.5193,22.5288,2000.0
2011-12-27 12:45:00,23.69,23.71,23.68,23.7,7000.0,22.5288,22.5478,22.5193,22.5383,7000.0
2011-12-27 12:50:00,23.7,23.7,23.68,23.7,4000.0,22.5383,22.5383,22.5193,22.5383,4000.0
2011-12-27 12:55:00,23.7,23.7,23.67,23.69,5400.0,22.5383,22.5383,22.5098,22.5288,5400.0
2011-12-27 13:00:00,23.69,23.69,23.67,23.68,6800.0,22.5288,22.5288,22.5098,22.5193,6800.0
2011-12-27 13:05:00,23.68,23.68,23.68,23.68,2600.0,22.5193,22.5193,22.5193,22.5193,2600.0
2011-12-27 13:10:00,23.67,23.69,23.67,23.69,3200.0,22.5098,22.5288,22.5098,22.5288,3200.0
2011-12-27 13:15:00,23.68,23.69,23.68,23.69,1600.0,22.5193,22.5288,22.5193,22.5288,1600.0
2011-12-27 13:20:00,23.67,23.68,23.66,23.67,4400.0,22.5098,22.5193,22.5003,22.5098,4400.0
2011-12-27 13:25:00,23.68,23.68,23.66,23.67,3000.0,22.5193,22.5193,22.5003,22.5098,3000.0
2011-12-27 13:30:00,23.67,23.71,23.67,23.68,5200.0,22.5098,22.5478,22.5098,22.5193,5200.0
2011-12-27 13:35:00,23.71,23.72,23.69,23.72,10000.0,22.5478,22.5573,22.5288,22.5573,10000.0
2011-12-27 13:40:00,23.71,23.72,23.7,23.7,1800.0,22.5478,22.5573,22.5383,22.5383,1800.0
2011-12-27 13:45:00,23.71,23.71,23.7,23.71,2600.0,22.5478,22.5478,22.5383,22.5478,2600.0
2011-12-27 13:50:00,23.71,23.72,23.68,23.72,12600.0,22.5478,22.5573,22.5193,22.5573,12600.0
2011-12-27 13:55:00,23.71,23.72,23.71,23.72,2000.0,22.5478,22.5573,22.5478,22.5573,2000.0
2011-12-27 14:00:00,23.73,23.74,23.73,23.73,2000.0,22.5668,22.5763,22.5668,22.5668,2000.0
2011-12-27 14:05:00,23.71,23.71,23.7,23.71,5200.0,22.5478,22.5478,22.5383,22.5478,5200.0
2011-12-27 14:10:00,23.71,23.74,23.7,23.74,4400.0,22.5478,22.5763,22.5383,22.5763,4400.0
2011-12-27 14:15:00,23.74,23.74,23.71,23.71,5600.0,22.5763,22.5763,22.5478,22.5478,5600.0
2011-12-27 14:20:00,23.72,23.72,23.71,23.71,4000.0,22.5573,22.5573,22.5478,22.5478,4000.0
2011-12-27 14:25:00,23.71,23.72,23.67,23.67,18000.0,22.5478,22.5573,22.5098,22.5098,18000.0
2011-12-27 14:30:00,23.68,23.71,23.67,23.71,16800.0,22.5193,22.5478,22.5098,22.5478,16800.0
2011-12-27 14:35:00,23.71,23.74,23.71,23.74,4000.0,22.5478,22.5763,22.5478,22.5763,4000.0
2011-12-27 14:40:00,23.74,23.74,23.74,23.74,2400.0,22.5763,22.5763,22.5763,22.5763,2400.0
2011-12-27 14:45:00,23.74,23.74,23.73,23.74,2000.0,22.5763,22.5763,22.5668,22.5763,2000.0
2011-12-27 14:50:00,23.74,23.74,23.73,23.73,5800.0,22.5763,22.5763,22.5668,22.5668,5800.0
2011-12-27 14:55:00,23.73,23.74,23.72,23.72,2400.0,22.5668,22.5763,22.5573,22.5573,2400.0
2011-12-27 15:00:00,23.72,23.73,23.7,23.7,10400.0,22.5573,22.5668,22.5383,22.5383,10400.0
2011-12-27 15:05:00,23.7,23.7,23.68,23.68,5600.0,22.5383,22.5383,22.5193,22.5193,5600.0
2011-12-27 15:10:00,23.68,23.69,23.68,23.68,5000.0,22.5193,22.5288,22.5193,22.5193,5000.0
2011-12-27 15:15:00,23.68,23.7,23.68,23.7,3800.0,22.5193,22.5383,22.5193,22.5383,3800.0
2011-12-27 15:20:00,23.7,23.7,23.68,23.7,7800.0,22.5383,22.5383,22.5193,22.5383,7800.0
2011-12-27 15:25:00,23.7,23.71,23.7,23.71,7200.0,22.5383,22.5478,22.5383,22.5478,7200.0
2011-12-27 15:30:00,23.71,23.73,23.7,23.73,13400.0,22.5478,22.5668,22.5383,22.5668,13400.0
2011-12-27 15:35:00,23.73,23.73,23.71,23.71,16400.0,22.5668,22.5668,22.5478,22.5478,16400.0
2011-12-27 15:40:00,23.71,23.73,23.7,23.72,18400.0,22.5478,22.5668,22.5383,22.5573,18400.0
2011-12-27 15:45:00,23.72,23.74,23.72,23.73,21600.0,22.5573,22.5763,22.5573,22.5668,21600.0
2011-12-27 15:50:00,23.73,23.74,23.72,23.73,26600.0,22.5668,22.5763,22.5573,22.5668,26600.0
2011-12-27 15:55:00,23.73,23.73,23.68,23.71,81000.0,22.5668,22.5668,22.5193,22.5478,81000.0
2011-12-28 09:30:00,23.66,23.66,23.5,23.64,10400.0,22.5003,22.5003,22.3481,22.4812,10400.0
2011-12-28 09:35:00,23.58,23.58,23.52,23.54,4600.0,22.4242,22.4242,22.3671,22.3861,4600.0
2011-12-28 09:40:00,23.54,23.56,23.51,23.54,5400.0,22.3861,22.4052,22.3576,22.3861,5400.0
2011-12-28 09:45:00,23.5,23.55,23.43,23.55,7600.0,22.3481,22.3956,22.2815,22.3956,7600.0
2011-12-28 09:50:00,23.53,23.6,23.52,23.6,6600.0,22.3766,22.4432,22.3671,22.4432,6600.0
2011-12-28 09:55:00,23.57,23.57,23.47,23.54,11200.0,22.4147,22.4147,22.3196,22.3861,11200.0
2011-12-28 10:00:00,23.53,23.54,23.48,23.54,10800.0,22.3766,22.3861,22.3291,22.3861,10800.0
2011-12-28 10:05:00,23.53,23.53,23.52,23.53,800.0,22.3766,22.3766,22.3671,22.3766,800.0
2011-12-28 10:10:00,23.56,23.56,23.56,23.56,800.0,22.4052,22.4052,22.4052,22.4052,800.0
2011-12-28 10:15:00,23.52,23.52,23.46,23.52,9800.0,22.3671,22.3671,22.3101,22.3671,9800.0
2011-12-28 10:20:00,23.5,23.53,23.5,23.5,3800.0,22.3481,22.3766,22.3481,22.3481,3800.0
2011-12-28 10:25:00,23.48,23.49,23.47,23.48,2400.0,22.3291,22.3386,22.3196,22.3291,2400.0
2011-12-28 10:30:00,23.48,23.5,23.46,23.49,6200.0,22.3291,22.3481,22.3101,22.3386,6200.0
2011-12-28 10:35:00,23.49,23.5,23.44,23.44,7400.0,22.3386,22.3481,22.291,22.291,7400.0
2011-12-28 10:40:00,23.46,23.48,23.43,23.43,2000.0,22.3101,22.3291,22.2815,22.2815,2000.0
2011-12-28 10:45:00,23.41,23.43,23.38,23.39,10800.0,22.2625,22.2815,22.234,22.2435,10800.0
2011-12-28 10:50:00,23.38,23.42,23.36,23.4,14000.0,22.234,22.272,22.215,22.253,14000.0
2011-12-28 10:55:00,23.4,23.46,23.4,23.46,3200.0,22.253,22.3101,22.253,22.3101,3200.0
2011-12-28 11:00:00,23.43,23.43,23.42,23.43,1000.0,22.2815,22.2815,22.272,22.2815,1000.0
2011-12-28 11:05:00,23.42,23.45,23.42,23.45,8800.0,22.272,22.3005,22.272,22.3005,8800.0
2011-12-28 11:10:00,23.45,23.46,23.45,23.45,8800.0,22.3005,22.3101,22.3005,22.3005,8800.0
2011-12-28 11:15:00,23.45,23.47,23.45,23.46,1600.0,22.3005,22.3196,22.3005,22.3101,1600.0
2011-12-28 11:20:00,23.45,23.46,23.43,23.46,7400.0,22.3005,22.3101,22.2815,22.3101,7400.0
2011-12-28 11:25:00,23.46,23.46,23.46,23.46,5600.0,22.3101,22.3101,22.3101,22.3101,5600.0
2011-12-28 11:30:00,23.46,23.46,23.43,23.43,10400.0,22.3101,22.3101,22.2815,22.2815,10400.0
2011-12-28 11:35:00,23.45,23.45,23.43,23.44,5200.0,22.3005,22.3005,22.2815,22.291,5200.0
2011-12-28 11:40:00,23.45,23.46,23.44,23.45,7200.0,22.3005,22.3101,22.291,22.3005,7200.0
2011-12-28 11:45:00,23.44,23.48,23.44,23.48,8200.0,22.291,22.3291,22.291,22.3291,8200.0
2011-12-28 11:50:00,23.48,23.48,23.47,23.47,2800.0,22.3291,22.3291,22.3196,22.3196,2800.0
2011-12-28 11:55:00,23.48,23.5,23.48,23.5,12000.0,22.3291,22.3481,22.3291,22.3481,12000.0
2011-12-28 12:00:00,23.5,23.54,23.5,23.5,27000.0,22.3481,22.3861,22.3481,22.3481,27000.0
2011-12-28 12:05:00,23.5,23.5,23.5,23.5,11200.0,22.3481,22.3481,22.3481,22.3481,11200.0
2011-12-28 12:10:00,23.5,23.54,23.5,23.54,11400.0,22.3481,22.3861,22.3481,22.3861,11400.0
2011-12-28 12:15:00,23.53,23.61,23.53,23.6,15400.0,22.3766,22.4527,22.3766,22.4432,15400.0
2011-12-28 12:20:00,23.6,23.61,23.6,23.61,3200.0,22.4432,22.4527,22.4432,22.4527,3200.0
2011-12-28 12:25:00,23.61,23.61,23.58,23.58,3800.0,22.4527,22.4527,22.4242,22.4242,3800.0
2011-12-28 12:30:00,23.6,23.6,23.58,23.58,2200.0,22.4432,22.4432,22.4242,22.4242,2200.0
2011-12-28 12:35:00,23.6,23.6,23.59,23.6,3000.0,22.4432,22.4432,22.4337,22.4432,3000.0
2011-12-28 12:40:00,23.6,23.61,23.59,23.61,7200.0,22.4432,22.4527,22.4337,22.4527,7200.0
2011-12-28 12:45:00,23.61,23.61,23.59,23.6,2800.0,22.4527,22.4527,22.4337,22.4432,2800.0
2011-12-28 12:50:00,23.58,23.6,23.58,23.59,23400.0,22.4242,22.4432,22.4242,22.4337,23400.0
2011-12-28 12:55:00,23.6,23.6,23.59,23.59,8400.0,22.4432,22.4432,22.4337,22.4337,8400.0
2011-12-28 13:00:00,23.59,23.59,23.57,23.59,7600.0,22.4337,22.4337,22.4147,22.4337,7600.0
2011-12-28 13:05:00,23.59,23.59,23.59,23.59,5200.0,22.4337,22.4337,22.4337,22.4337,5200.0
2011-12-28 13:10:00,23.59,23.6,23.59,23.59,7600.0,22.4337,22.4432,22.4337,22.4337,7600.0
2011-12-28 13:15:00,23.59,23.6,23.59,23.59,10000.0,22.4337,22.4432,22.4337,22.4337,10000.0
2011-12-28 13:20:00,23.59,23.59,23.59,23.59,11600.0,22.4337,22.4337,22.4337,22.4337,11600.0
2011-12-28 13:25:00,23.59,23.63,23.59,23.62,11600.0,22.4337,22.4717,22.4337,22.4622,11600.0
2011-12-28 13:30:00,23.62,23.64,23.61,23.61,2400.0,22.4622,22.4812,22.4527,22.4527,2400.0
2011-12-28 13:35:00,23.61,23.64,23.61,23.62,3400.0,22.4527,22.4812,22.4527,22.4622,3400.0
2011-12-28 13:40:00,23.62,23.63,23.6,23.6,5400.0,22.4622,22.4717,22.4432,22.4432,5400.0
2011-12-28 13:45:00,23.61,23.61,23.6,23.61,3400.0,22.4527,22.4527,22.4432,22.4527,3400.0
2011-12-28 13:50:00,23.61,23.63,23.61,23.63,5600.0,22.4527,22.4717,22.4527,22.4717,5600.0
2011-12-28 13:55:00,23.63,23.65,23.63,23.64,9200.0,22.4717,22.4907,22.4717,22.4812,9200.0
2011-12-28 14:00:00,23.64,23.64,23.6,23.6,3600.0,22.4812,22.4812,22.4432,22.4432,3600.0
2011-12-28 14:05:00,23.59,23.6,23.58,23.58,14200.0,22.4337,22.4432,22.4242,22.4242,14200.0
2011-12-28 14:10:00,23.58,23.59,23.57,23.58,11600.0,22.4242,22.4337,22.4147,22.4242,11600.0
2011-12-28 14:15:00,23.58,23.58,23.56,23.56,5000.0,22.4242,22.4242,22.4052,22.4052,5000.0
2011-12-28 14:20:00,23.56,23.57,23.55,23.56,5600.0,22.4052,22.4147,22.3956,22.4052,5600.0
2011-12-28 14:25:00,23.56,23.58,23.56,23.57,7400.0,22.4052,22.4242,22.4052,22.4147,7400.0
2011-12-28 14:30:00,23.57,23.58,23.55,23.56,9200.0,22.4147,22.4242,22.3956,22.4052,9200.0
2011-12-28 14:35:00,23.56,23.57,23.55,23.56,10400.0,22.4052,22.4147,22.3956,22.4052,10400.0
2011-12-28 14:40:00,23.55,23.56,23.55,23.55,46000.0,22.3956,22.4052,22.3956,22.3956,46000.0
2011-12-28 14:45:00,23.55,23.63,23.55,23.63,37800.0,22.3956,22.4717,22.3956,22.4717,37800.0
2011-12-28 14:50:00,23.63,23.64,23.63,23.63,4000.0,22.4717,22.4812,22.4717,22.4717,4000.0
2011-12-28 14:55:00,23.62,23.64,23.61,23.63,15400.0,22.4622,22.4812,22.4527,22.4717,15400.0
2011-12-28 15:00:00,23.63,23.63,23.63,23.63,7800.0,22.4717,22.4717,22.4717,22.4717,7800.0
2011-12-28 15:05:00,23.63,23.64,23.63,23.63,11000.0,22.4717,22.4812,22.4717,22.4717,11000.0
2011-12-28 15:10:00,23.63,23.65,23.63,23.64,13800.0,22.4717,22.4907,22.4717,22.4812,13800.0
2011-12-28 15:15:00,23.64,23.64,23.63,23.64,25600.0,22.4812,22.4812,22.4717,22.4812,25600.0
2011-12-28 15:20:00,23.64,23.65,23.63,23.64,17200.0,22.4812,22.4907,22.4717,22.4812,17200.0
2011-12-28 15:25:00,23.64,23.64,23.6,23.6,21200.0,22.4812,22.4812,22.4432,22.4432,21200.0
2011-12-28 15:30:00,23.6,23.6,23.57,23.58,13800.0,22.4432,22.4432,22.4147,22.4242,13800.0
2011-12-28 15:35:00,23.58,23.59,23.56,23.58,21000.0,22.4242,22.4337,22.4052,22.4242,21000.0
2011-12-28 15:40:00,23.58,23.6,23.58,23.6,16000.0,22.4242,22.4432,22.4242,22.4432,16000.0
2011-12-28 15:45:00,23.6,23.61,23.59,23.59,38200.0,22.4432,22.4527,22.4337,22.4337,38200.0
2011-12-28 15:50:00,23.59,23.6,23.57,23.6,52600.0,22.4337,22.4432,22.4147,22.4432,52600.0
2011-12-28 15:55:00,23.6,23.61,23.57,23.61,89600.0,22.4432,22.4527,22.4147,22.4527,89600.0
2011-12-29 09:30:00,23.61,23.61,23.52,23.58,18200.0,22.4527,22.4527,22.3671,22.4242,18200.0
2011-12-29 09:35:00,23.57,23.61,23.54,23.58,7600.0,22.4147,22.4527,22.3861,22.4242,7600.0
2011-12-29 09:40:00,23.56,23.61,23.55,23.56,14600.0,22.4052,22.4527,22.3956,22.4052,14600.0
2011-12-29 09:45:00,23.58,23.59,23.53,23.53,6600.0,22.4242,22.4337,22.3766,22.3766,6600.0
2011-12-29 09:50:00,23.53,23.6,23.53,23.59,19200.0,22.3766,22.4432,22.3766,22.4337,19200.0
2011-12-29 09:55:00,23.6,23.6,23.46,23.51,56000.0,22.4432,22.4432,22.3101,22.3576,56000.0
2011-12-29 10:00:00,23.5,23.6,23.49,23.58,17200.0,22.3481,22.4432,22.3386,22.4242,17200.0
2011-12-29 10:05:00,23.58,23.58,23.54,23.54,29400.0,22.4242,22.4242,22.3861,22.3861,29400.0
2011-12-29 10:10:00,23.54,23.55,23.52,23.53,14200.0,22.3861,22.3956,22.3671,22.3766,14200.0
2011-12-29 10:15:00,23.52,23.53,23.51,23.53,35600.0,22.3671,22.3766,22.3576,22.3766,35600.0
2011-12-29 10:20:00,23.53,23.55,23.51,23.54,17400.0,22.3766,22.3956,22.3576,22.3861,17400.0
2011-12-29 10:25:00,23.54,23.55,23.53,23.53,10800.0,22.3861,22.3956,22.3766,22.3766,10800.0
2011-12-29 10:30:00,23.55,23.55,23.54,23.55,7800.0,22.3956,22.3956,22.3861,22.3956,7800.0
2011-12-29 10:35:00,23.55,23.55,23.54,23.55,18000.0,22.3956,22.3956,22.3861,22.3956,18000.0
2011-12-29 10:40:00,23.55,23.55,23.52,23.52,9600.0,22.3956,22.3956,22.3671,22.3671,9600.0
2011-12-29 10:45:00,23.53,23.53,23.49,23.51,16600.0,22.3766,22.3766,22.3386,22.3576,16600.0
2011-12-29 10:50:00,23.51,23.52,23.5,23.5,23800.0,22.3576,22.3671,22.3481,22.3481,23800.0
2011-12-29 10:55:00,23.52,23.56,23.5,23.54,22000.0,22.3671,22.4052,22.3481,22.3861,22000.0
2011-12-29 11:00:00,23.54,23.59,23.54,23.59,2200.0,22.3861,22.4337,22.3861,22.4337,2200.0
2011-12-29 11:05:00,23.59,23.64,23.59,23.59,9200.0,22.4337,22.4812,22.4337,22.4337,9200.0
2011-12-29 11:10:00,23.6,23.61,23.58,23.61,8600.0,22.4432,22.4527,22.4242,22.4527,8600.0
2011-12-29 11:15:00,23.61,23.61,23.59,23.61,3000.0,22.4527,22.4527,22.4337,22.4527,3000.0
2011-12-29 11:20:00,23.6,23.64,23.59,23.63,5200.0,22.4432,22.4812,22.4337,22.4717,5200.0
2011-12-29 11:25:00,23.62,23.62,23.59,23.6,27400.0,22.4622,22.4622,22.4337,22.4432,27400.0
2011-12-29 11:30:00,23.6,23.6,23.58,23.59,3400.0,22.4432,22.4432,22.4242,22.4337,3400.0
2011-12-29 11:35:00,23.6,23.6,23.59,23.6,8800.0,22.4432,22.4432,22.4337,22.4432,8800.0
2011-12-29 11:40:00,23.6,23.6,23.6,23.6,7800.0,22.4432,22.4432,22.4432,22.4432,7800.0
2011-12-29 11:45:00,23.6,23.6,23.6,23.6,6600.0,22.4432,22.4432,22.4432,22.4432,6600.0
2011-12-29 11:50:00,23.6,23.66,23.6,23.66,11400.0,22.4432,22.5003,22.4432,22.5003,11400.0
2011-12-29 11:55:00,23.66,23.67,23.64,23.64,4000.0,22.5003,22.5098,22.4812,22.4812,4000.0
2011-12-29 12:00:00,23.65,23.65,23.63,23.63,5600.0,22.4907,22.4907,22.4717,22.4717,5600.0
2011-12-29 12:05:00,23.63,23.68,23.6,23.68,43600.0,22.4717,22.5193,22.4432,22.5193,43600.0
2011-12-29 12:10:00,23.69,23.72,23.68,23.72,5400.0,22.5288,22.5573,22.5193,22.5573,5400.0
2011-12-29 12:15:00,23.72,23.74,23.72,23.74,5400.0,22.5573,22.5763,22.5573,22.5763,5400.0
2011-12-29 12:20:00,23.75,23.76,23.74,23.76,12200.0,22.5858,22.5954,22.5763,22.5954,12200.0
2011-12-29 12:25:00,23.77,23.79,23.77,23.77,5000.0,22.6049,22.6239,22.6049,22.6049,5000.0
2011-12-29 12:30:00,23.78,23.78,23.74,23.74,3600.0,22.6144,22.6144,22.5763,22.5763,3600.0
2011-12-29 12:35:00,23.72,23.76,23.72,23.76,9400.0,22.5573,22.5954,22.5573,22.5954,9400.0
2011-12-29 12:40:00,23.78,23.78,23.77,23.77,2600.0,22.6144,22.6144,22.6049,22.6049,2600.0
2011-12-29 12:45:00,23.75,23.76,23.75,23.75,3800.0,22.5858,22.5954,22.5858,22.5858,3800.0
2011-12-29 12:50:00,23.75,23.77,23.75,23.76,5800.0,22.5858,22.6049,22.5858,22.5954,5800.0
2011-12-29 12:55:00,23.76,23.76,23.75,23.75,1600.0,22.5954,22.5954,22.5858,22.5858,1600.0
2011-12-29 13:00:00,23.75,23.79,23.75,23.77,6800.0,22.5858,22.6239,22.5858,22.6049,6800.0
2011-12-29 13:05:00,23.76,23.76,23.74,23.74,2600.0,22.5954,22.5954,22.5763,22.5763,2600.0
2011-12-29 13:10:00,23.74,23.74,23.7,23.7,6000.0,22.5763,22.5763,22.5383,22.5383,6000.0
2011-12-29 13:15:00,23.7,23.7,23.65,23.65,5200.0,22.5383,22.5383,22.4907,22.4907,5200.0
2011-12-29 13:20:00,23.65,23.67,23.65,23.66,8200.0,22.4907,22.5098,22.4907,22.5003,8200.0
2011-12-29 13:25:00,23.66,23.72,23.66,23.72,7000.0,22.5003,22.5573,22.5003,22.5573,7000.0
2011-12-29 13:30:00,23.72,23.75,23.72,23.75,6000.0,22.5573,22.5858,22.5573,22.5858,6000.0
2011-12-29 13:35:00,23.75,23.79,23.75,23.79,9200.0,22.5858,22.6239,22.5858,22.6239,9200.0
2011-12-29 13:40:00,23.79,23.8,23.73,23.73,5000.0,22.6239,22.6334,22.5668,22.5668,5000.0
2011-12-29 13:45:00,23.73,23.75,23.72,23.74,3200.0,22.5668,22.5858,22.5573,22.5763,3200.0
2011-12-29 13:50:00,23.72,23.75,23.71,23.75,6400.0,22.5573,22.5858,22.5478,22.5858,6400.0
2011-12-29 13:55:00,23.75,23.77,23.75,23.75,4000.0,22.5858,22.6049,22.5858,22.5858,4000.0
2011-12-29 14:00:00,23.75,23.77,23.72,23.73,9400.0,22.5858,22.6049,22.5573,22.5668,9400.0
2011-12-29 14:05:00,23.73,23.74,23.72,23.72,5400.0,22.5668,22.5763,22.5573,22.5573,5400.0
2011-12-29 14:10:00,23.72,23.74,23.72,23.74,8000.0,22.5573,22.5763,22.5573,22.5763,8000.0
2011-12-29 14:15:00,23.74,23.74,23.71,23.72,6200.0,22.5763,22.5763,22.5478,22.5573,6200.0
2011-12-29 14:20:00,23.72,23.73,23.71,23.71,7600.0,22.5573,22.5668,22.5478,22.5478,7600.0
2011-12-29 14:25:00,23.71,23.72,23.68,23.69,9000.0,22.5478,22.5573,22.5193,22.5288,9000.0
2011-12-29 14:30:00,23.69,23.71,23.69,23.7,10800.0,22.5288,22.5478,22.5288,22.5383,10800.0
2011-12-29 14:35:00,23.7,23.71,23.69,23.7,6400.0,22.5383,22.5478,22.5288,22.5383,6400.0
2011-12-29 14:40:00,23.71,23.71,23.7,23.7,5600.0,22.5478,22.5478,22.5383,22.5383,5600.0
2011-12-29 14:45:00,23.7,23.72,23.68,23.71,5400.0,22.5383,22.5573,22.5193,22.5478,5400.0
2011-12-29 14:50:00,23.72,23.72,23.7,23.7,7800.0,22.5573,22.5573,22.5383,22.5383,7800.0
2011-12-29 14:55:00,23.71,23.71,23.67,23.67,24800.0,22.5478,22.5478,22.5098,22.5098,24800.0
2011-12-29 15:00:00,23.67,23.68,23.67,23.67,6600.0,22.5098,22.5193,22.5098,22.5098,6600.0
2011-12-29 15:05:00,23.67,23.68,23.67,23.68,29800.0,22.5098,22.5193,22.5098,22.5193,29800.0
2011-12-29 15:10:00,23.68,23.68,23.67,23.68,35000.0,22.5193,22.5193,22.5098,22.5193,35000.0
2011-12-29 15:15:00,23.68,23.72,23.67,23.72,14800.0,22.5193,22.5573,22.5098,22.5573,14800.0
2011-12-29 15:20:00,23.71,23.72,23.68,23.71,15200.0,22.5478,22.5573,22.5193,22.5478,15200.0
2011-12-29 15:25:00,23.71,23.73,23.68,23.69,33400.0,22.5478,22.5668,22.5193,22.5288,33400.0
2011-12-29 15:30:00,23.69,23.74,23.69,23.73,23200.0,22.5288,22.5763,22.5288,22.5668,23200.0
2011-12-29 15:35:00,23.73,23.75,23.73,23.74,18600.0,22.5668,22.5858,22.5668,22.5763,18600.0
2011-12-29 15:40:00,23.74,23.75,23.72,23.75,35400.0,22.5763,22.5858,22.5573,22.5858,35400.0
2011-12-29 15:45:00,23.75,23.75,23.71,23.72,35600.0,22.5858,22.5858,22.5478,22.5573,35600.0
2011-12-29 15:50:00,23.72,23.78,23.72,23.75,54600.0,22.5573,22.6144,22.5573,22.5858,54600.0
2011-12-29 15:55:00,23.75,23.79,23.75,23.75,71400.0,22.5858,22.6239,22.5858,22.5858,71400.0
2011-12-30 09:30:00,23.71,23.71,23.56,23.6,13800.0,22.5478,22.5478,22.4052,22.4432,13800.0
2011-12-30 09:35:00,23.62,23.63,23.61,23.61,2800.0,22.4622,22.4717,22.4527,22.4527,2800.0
2011-12-30 09:40:00,23.63,23.65,23.63,23.65,2600.0,22.4717,22.4907,22.4717,22.4907,2600.0
2011-12-30 09:45:00,23.66,23.67,23.64,23.67,3400.0,22.5003,22.5098,22.4812,22.5098,3400.0
2011-12-30 09:50:00,23.64,23.68,23.64,23.68,14800.0,22.4812,22.5193,22.4812,22.5193,14800.0
2011-12-30 09:55:00,23.66,23.68,23.66,23.68,400.0,22.5003,22.5193,22.5003,22.5193,400.0
2011-12-30 10:00:00,23.68,23.68,23.68,23.68,400.0,22.5193,22.5193,22.5193,22.5193,400.0
2011-12-30 10:05:00,23.69,23.7,23.66,23.66,5200.0,22.5288,22.5383,22.5003,22.5003,5200.0
2011-12-30 10:10:00,23.66,23.67,23.63,23.64,7400.0,22.5003,22.5098,22.4717,22.4812,7400.0
2011-12-30 10:15:00,23.64,23.66,23.63,23.63,5200.0,22.4812,22.5003,22.4717,22.4717,5200.0
2011-12-30 10:20:00,23.65,23.65,23.63,23.63,3600.0,22.4907,22.4907,22.4717,22.4717,3600.0
2011-12-30 10:25:00,23.63,23.63,23.61,23.61,17600.0,22.4717,22.4717,22.4527,22.4527,17600.0
2011-12-30 10:30:00,23.61,23.61,23.59,23.6,4800.0,22.4527,22.4527,22.4337,22.4432,4800.0
2011-12-30 10:35:00,23.6,23.65,23.6,23.64,6800.0,22.4432,22.4907,22.4432,22.4812,6800.0
2011-12-30 10:40:00,23.65,23.65,23.65,23.65,400.0,22.4907,22.4907,22.4907,22.4907,400.0
2011-12-30 10:45:00,23.66,23.66,23.65,23.65,2600.0,22.5003,22.5003,22.4907,22.4907,2600.0
2011-12-30 10:50:00,23.66,23.67,23.65,23.67,4400.0,22.5003,22.5098,22.4907,22.5098,4400.0
2011-12-30 10:55:00,23.66,23.66,23.66,23.66,800.0,22.5003,22.5003,22.5003,22.5003,800.0
2011-12-30 11:00:00,23.66,23.68,23.66,23.68,3800.0,22.5003,22.5193,22.5003,22.5193,3800.0
2011-12-30 11:05:00,23.68,23.68,23.68,23.68,600.0,22.5193,22.5193,22.5193,22.5193,600.0
2011-12-30 11:10:00,23.65,23.66,23.65,23.65,1400.0,22.4907,22.5003,22.4907,22.4907,1400.0
2011-12-30 11:15:00,23.65,23.65,23.65,23.65,3800.0,22.4907,22.4907,22.4907,22.4907,3800.0
2011-12-30 11:20:00,23.65,23.67,23.64,23.67,8600.0,22.4907,22.5098,22.4812,22.5098,8600.0
2011-12-30 11:25:00,23.67,23.67,23.66,23.66,3200.0,22.5098,22.5098,22.5003,22.5003,3200.0
2011-12-30 11:30:00,23.65,23.65,23.64,23.64,2200.0,22.4907,22.4907,22.4812,22.4812,2200.0
2011-12-30 11:35:00,23.63,23.65,23.63,23.65,3000.0,22.4717,22.4907,22.4717,22.4907,3000.0
2011-12-30 11:40:00,23.65,23.65,23.63,23.64,4600.0,22.4907,22.4907,22.4717,22.4812,4600.0
2011-12-30 11:45:00,23.64,23.64,23.64,23.64,0.0,22.4812,22.4812,22.4812,22.4812,0.0
2011-12-30 11:50:00,23.65,23.66,23.65,23.66,1200.0,22.4907,22.5003,22.4907,22.5003,1200.0
2011-12-30 11:55:00,23.65,23.66,23.65,23.66,2200.0,22.4907,22.5003,22.4907,22.5003,2200.0
2011-12-30 12:00:00,23.66,23.66,23.66,23.66,1000.0,22.5003,22.5003,22.5003,22.5003,1000.0
2011-12-30 12:05:00,23.66,23.66,23.66,23.66,200.0,22.5003,22.5003,22.5003,22.5003,200.0
2011-12-30 12:10:00,23.66,23.66,23.65,23.65,3600.0,22.5003,22.5003,22.4907,22.4907,3600.0
2011-12-30 12:15:00,23.65,23.65,23.63,23.64,2800.0,22.4907,22.4907,22.4717,22.4812,2800.0
2011-12-30 12:20:00,23.63,23.63,23.62,23.63,1200.0,22.4717,22.4717,22.4622,22.4717,1200.0
2011-12-30 12:25:00,23.63,23.65,23.63,23.64,9400.0,22.4717,22.4907,22.4717,22.4812,9400.0
2011-12-30 12:30:00,23.63,23.66,23.63,23.66,4200.0,22.4717,22.5003,22.4717,22.5003,4200.0
2011-12-30 12:35:00,23.65,23.66,23.63,23.64,4000.0,22.4907,22.5003,22.4717,22.4812,4000.0
2011-12-30 12:40:00,23.64,23.64,23.61,23.61,1200.0,22.4812,22.4812,22.4527,22.4527,1200.0
2011-12-30 12:45:00,23.63,23.63,23.62,23.63,3800.0,22.4717,22.4717,22.4622,22.4717,3800.0
2011-12-30 12:50:00,23.61,23.64,23.61,23.63,8800.0,22.4527,22.4812,22.4527,22.4717,8800.0
2011-12-30 12:55:00,23.64,23.65,23.64,23.65,3200.0,22.4812,22.4907,22.4812,22.4907,3200.0
2011-12-30 13:00:00,23.66,23.66,23.64,23.64,600.0,22.5003,22.5003,22.4812,22.4812,600.0
2011-12-30 13:05:00,23.64,23.64,23.64,23.64,3000.0,22.4812,22.4812,22.4812,22.4812,3000.0
2011-12-30 13:10:00,23.64,23.67,23.64,23.65,8600.0,22.4812,22.5098,22.4812,22.4907,8600.0
2011-12-30 13:15:00,23.65,23.66,23.64,23.66,5400.0,22.4907,22.5003,22.4812,22.5003,5400.0
2011-12-30 13:20:00,23.66,23.66,23.64,23.64,1600.0,22.5003,22.5003,22.4812,22.4812,1600.0
2011-12-30 13:25:00,23.64,23.66,23.64,23.64,11000.0,22.4812,22.5003,22.4812,22.4812,11000.0
2011-12-30 13:30:00,23.64,23.68,23.64,23.67,7400.0,22.4812,22.5193,22.4812,22.5098,7400.0
2011-12-30 13:35:00,23.67,23.68,23.66,23.67,3400.0,22.5098,22.5193,22.5003,22.5098,3400.0
2011-12-30 13:40:00,23.66,23.67,23.66,23.67,8400.0,22.5003,22.5098,22.5003,22.5098,8400.0
2011-12-30 13:45:00,23.67,23.68,23.66,23.66,5200.0,22.5098,22.5193,22.5003,22.5003,5200.0
2011-12-30 13:50:00,23.66,23.67,23.66,23.67,600.0,22.5003,22.5098,22.5003,22.5098,600.0
2011-12-30 13:55:00,23.66,23.67,23.66,23.67,2400.0,22.5003,22.5098,22.5003,22.5098,2400.0
2011-12-30 14:00:00,23.66,23.68,23.66,23.68,8200.0,22.5003,22.5193,22.5003,22.5193,8200.0
2011-12-30 14:05:00,23.68,23.68,23.68,23.68,2600.0,22.5193,22.5193,22.5193,22.5193,2600.0
2011-12-30 14:10:00,23.69,23.71,23.69,23.7,5600.0,22.5288,22.5478,22.5288,22.5383,5600.0
2011-12-30 14:15:00,23.68,23.69,23.68,23.68,3400.0,22.5193,22.5288,22.5193,22.5193,3400.0
2011-12-30 14:20:00,23.67,23.67,23.63,23.65,12400.0,22.5098,22.5098,22.4717,22.4907,12400.0
2011-12-30 14:25:00,23.66,23.68,23.66,23.68,3600.0,22.5003,22.5193,22.5003,22.5193,3600.0
2011-12-30 14:30:00,23.68,23.68,23.68,23.68,9400.0,22.5193,22.5193,22.5193,22.5193,9400.0
2011-12-30 14:35:00,23.68,23.68,23.68,23.68,5200.0,22.5193,22.5193,22.5193,22.5193,5200.0
2011-12-30 14:40:00,23.68,23.69,23.67,23.68,13400.0,22.5193,22.5288,22.5098,22.5193,13400.0
2011-12-30 14:45:00,23.68,23.68,23.67,23.68,6600.0,22.5193,22.5193,22.5098,22.5193,6600.0
2011-12-30 14:50:00,23.68,23.7,23.68,23.7,8000.0,22.5193,22.5383,22.5193,22.5383,8000.0
2011-12-30 14:55:00,23.69,23.7,23.69,23.7,13600.0,22.5288,22.5383,22.5288,22.5383,13600.0
2011-12-30 15:00:00,23.7,23.72,23.7,23.71,12600.0,22.5383,22.5573,22.5383,22.5478,12600.0
2011-12-30 15:05:00,23.7,23.71,23.7,23.7,13000.0,22.5383,22.5478,22.5383,22.5383,13000.0
2011-12-30 15:10:00,23.7,23.71,23.69,23.7,12000.0,22.5383,22.5478,22.5288,22.5383,12000.0
2011-12-30 15:15:00,23.7,23.71,23.68,23.69,18600.0,22.5383,22.5478,22.5193,22.5288,18600.0
2011-12-30 15:20:00,23.69,23.71,23.68,23.7,12400.0,22.5288,22.5478,22.5193,22.5383,12400.0
2011-12-30 15:25:00,23.7,23.71,23.68,23.71,17400.0,22.5383,22.5478,22.5193,22.5478,17400.0
2011-12-30 15:30:00,23.71,23.74,23.71,23.74,22000.0,22.5478,22.5763,22.5478,22.5763,22000.0
2011-12-30 15:35:00,23.74,23.74,23.73,23.73,11400.0,22.5763,22.5763,22.5668,22.5668,11400.0
2011-12-30 15:40:00,23.73,23.75,23.73,23.75,18200.0,22.5668,22.5858,22.5668,22.5858,18200.0
2011-12-30 15:45:00,23.75,23.79,23.75,23.78,81000.0,22.5858,22.6239,22.5858,22.6144,81000.0
2011-12-30 15:50:00,23.79,23.79,23.77,23.77,18000.0,22.6239,22.6239,22.6049,22.6049,18000.0
2011-12-30 15:55:00,23.77,23.8,23.7,23.7,141200.0,22.6049,22.6334,22.5383,22.5383,141200.0
2012-01-03 09:30:00,24.32,24.32,24.32,24.32,400.0,23.1279,23.1279,23.1279,23.1279,400.0
2012-01-03 09:35:00,24.22,24.24,24.17,24.23,39800.0,23.0328,23.0518,22.9853,23.0423,39800.0
2012-01-03 09:40:00,24.21,24.25,24.15,24.15,25400.0,23.0233,23.0613,22.9662,22.9662,25400.0
2012-01-03 09:45:00,24.14,24.16,24.03,24.05,8000.0,22.9567,22.9757,22.8521,22.8711,8000.0
2012-01-03 09:50:00,24.05,24.09,24.01,24.09,13000.0,22.8711,22.9092,22.8331,22.9092,13000.0
2012-01-03 09:55:00,24.08,24.08,24.02,24.02,7400.0,22.8997,22.8997,22.8426,22.8426,7400.0
2012-01-03 10:00:00,24.03,24.17,24.0,24.11,24800.0,22.8521,22.9853,22.8236,22.9282,24800.0
2012-01-03 10:05:00,24.1,24.11,24.05,24.05,34400.0,22.9187,22.9282,22.8711,22.8711,34400.0
2012-01-03 10:10:00,24.05,24.09,24.05,24.07,11400.0,22.8711,22.9092,22.8711,22.8902,11400.0
2012-01-03 10:15:00,24.06,24.08,24.04,24.04,21000.0,22.8806,22.8997,22.8616,22.8616,21000.0
2012-01-03 10:20:00,24.06,24.06,24.01,24.02,20400.0,22.8806,22.8806,22.8331,22.8426,20400.0
2012-01-03 10:25:00,24.02,24.02,23.98,23.99,15800.0,22.8426,22.8426,22.8046,22.8141,15800.0
2012-01-03 10:30:00,24.0,24.0,23.98,24.0,13400.0,22.8236,22.8236,22.8046,22.8236,13400.0
2012-01-03 10:35:00,24.02,24.07,24.02,24.05,13200.0,22.8426,22.8902,22.8426,22.8711,13200.0
2012-01-03 10:40:00,24.06,24.11,24.05,24.1,8800.0,22.8806,22.9282,22.8711,22.9187,8800.0
2012-01-03 10:45:00,24.08,24.09,24.05,24.08,18800.0,22.8997,22.9092,22.8711,22.8997,18800.0
2012-01-03 10:50:00,24.08,24.1,24.05,24.06,12800.0,22.8997,22.9187,22.8711,22.8806,12800.0
2012-01-03 10:55:00,24.07,24.13,24.07,24.11,9200.0,22.8902,22.9472,22.8902,22.9282,9200.0
2012-01-03 11:00:00,24.11,24.17,24.11,24.15,6600.0,22.9282,22.9853,22.9282,22.9662,6600.0
2012-01-03 11:05:00,24.15,24.16,24.05,24.06,13200.0,22.9662,22.9757,22.8711,22.8806,13200.0
2012-01-03 11:10:00,24.06,24.13,24.04,24.06,17800.0,22.8806,22.9472,22.8616,22.8806,17800.0
2012-01-03 11:15:00,24.05,24.06,24.03,24.03,4200.0,22.8711,22.8806,22.8521,22.8521,4200.0
2012-01-03 11:20:00,24.05,24.05,24.0,24.0,4600.0,22.8711,22.8711,22.8236,22.8236,4600.0
2012-01-03 11:25:00,24.02,24.02,24.01,24.02,4000.0,22.8426,22.8426,22.8331,22.8426,4000.0
2012-01-03 11:30:00,24.02,24.07,24.02,24.06,5000.0,22.8426,22.8902,22.8426,22.8806,5000.0
2012-01-03 11:35:00,24.07,24.09,24.07,24.08,7400.0,22.8902,22.9092,22.8902,22.8997,7400.0
2012-01-03 11:40:00,24.03,24.03,23.99,24.0,7400.0,22.8521,22.8521,22.8141,22.8236,7400.0
2012-01-03 11:45:00,24.0,24.0,23.95,23.95,5800.0,22.8236,22.8236,22.776,22.776,5800.0
2012-01-03 11:50:00,23.93,23.94,23.91,23.93,14000.0,22.757,22.7665,22.738,22.757,14000.0
2012-01-03 11:55:00,23.94,23.96,23.9,23.9,10600.0,22.7665,22.7856,22.7285,22.7285,10600.0
2012-01-03 12:00:00,23.9,23.9,23.86,23.87,16800.0,22.7285,22.7285,22.6905,22.7,16800.0
2012-01-03 12:05:00,23.89,23.95,23.89,23.95,7600.0,22.719,22.776,22.719,22.776,7600.0
2012-01-03 12:10:00,23.93,23.96,23.93,23.95,9000.0,22.757,22.7856,22.757,22.776,9000.0
2012-01-03 12:15:00,23.96,24.02,23.96,24.02,14400.0,22.7856,22.8426,22.7856,22.8426,14400.0
2012-01-03 12:20:00,24.01,24.02,23.96,23.97,16400.0,22.8331,22.8426,22.7856,22.7951,16400.0
2012-01-03 12:25:00,23.98,24.04,23.98,24.04,15000.0,22.8046,22.8616,22.8046,22.8616,15000.0
2012-01-03 12:30:00,24.05,24.05,23.99,23.99,14800.0,22.8711,22.8711,22.8141,22.8141,14800.0
2012-01-03 12:35:00,23.99,23.99,23.95,23.95,9800.0,22.8141,22.8141,22.776,22.776,9800.0
2012-01-03 12:40:00,23.92,23.93,23.91,23.92,9600.0,22.7475,22.757,22.738,22.7475,9600.0
2012-01-03 12:45:00,23.92,23.92,23.88,23.88,12400.0,22.7475,22.7475,22.7095,22.7095,12400.0
2012-01-03 12:50:00,23.88,23.91,23.88,23.9,11600.0,22.7095,22.738,22.7095,22.7285,11600.0
2012-01-03 12:55:00,23.89,23.9,23.84,23.88,14600.0,22.719,22.7285,22.6714,22.7095,14600.0
2012-01-03 13:00:00,23.89,23.91,23.85,23.86,16600.0,22.719,22.738,22.6809,22.6905,16600.0
2012-01-03 13:05:00,23.86,23.86,23.82,23.83,10200.0,22.6905,22.6905,22.6524,22.6619,10200.0
2012-01-03 13:10:00,23.83,23.89,23.83,23.88,17000.0,22.6619,22.719,22.6619,22.7095,17000.0
2012-01-03 13:15:00,23.87,23.89,23.86,23.88,14800.0,22.7,22.719,22.6905,22.7095,14800.0
2012-01-03 13:20:00,23.87,23.88,23.86,23.88,65200.0,22.7,22.7095,22.6905,22.7095,65200.0
2012-01-03 13:25:00,23.88,23.9,23.86,23.9,19000.0,22.7095,22.7285,22.6905,22.7285,19000.0
2012-01-03 13:30:00,23.9,23.9,23.86,23.86,12000.0,22.7285,22.7285,22.6905,22.6905,12000.0
2012-01-03 13:35:00,23.87,23.88,23.86,23.86,7800.0,22.7,22.7095,22.6905,22.6905,7800.0
2012-01-03 13:40:00,23.87,23.93,23.87,23.9,8600.0,22.7,22.757,22.7,22.7285,8600.0
2012-01-03 13:45:00,23.89,23.9,23.88,23.9,6800.0,22.719,22.7285,22.7095,22.7285,6800.0
2012-01-03 13:50:00,23.91,23.95,23.91,23.95,19800.0,22.738,22.776,22.738,22.776,19800.0
2012-01-03 13:55:00,23.94,23.95,23.91,23.92,9600.0,22.7665,22.776,22.738,22.7475,9600.0
2012-01-03 14:00:00,23.92,23.93,23.92,23.93,12200.0,22.7475,22.757,22.7475,22.757,12200.0
2012-01-03 14:05:00,23.93,23.93,23.9,23.9,20000.0,22.757,22.757,22.7285,22.7285,20000.0
2012-01-03 14:10:00,23.89,23.89,23.86,23.88,11400.0,22.719,22.719,22.6905,22.7095,11400.0
2012-01-03 14:15:00,23.88,23.91,23.86,23.91,13400.0,22.7095,22.738,22.6905,22.738,13400.0
2012-01-03 14:20:00,23.92,23.93,23.9,23.9,14000.0,22.7475,22.757,22.7285,22.7285,14000.0
2012-01-03 14:25:00,23.9,23.9,23.89,23.9,9800.0,22.7285,22.7285,22.719,22.7285,9800.0
2012-01-03 14:30:00,23.9,23.93,23.89,23.93,22400.0,22.7285,22.757,22.719,22.757,22400.0
2012-01-03 14:35:00,23.93,23.97,23.93,23.96,14800.0,22.757,22.7951,22.757,22.7856,14800.0
2012-01-03 14:40:00,23.96,24.02,23.96,24.0,27600.0,22.7856,22.8426,22.7856,22.8236,27600.0
2012-01-03 14:45:00,24.0,24.05,23.99,24.02,24400.0,22.8236,22.8711,22.8141,22.8426,24400.0
2012-01-03 14:50:00,24.02,24.03,23.99,24.0,15600.0,22.8426,22.8521,22.8141,22.8236,15600.0
2012-01-03 14:55:00,24.0,24.01,23.97,23.97,39800.0,22.8236,22.8331,22.7951,22.7951,39800.0
2012-01-03 15:00:00,23.97,23.97,23.96,23.97,14000.0,22.7951,22.7951,22.7856,22.7951,14000.0
2012-01-03 15:05:00,23.96,24.04,23.96,24.01,43600.0,22.7856,22.8616,22.7856,22.8331,43600.0
2012-01-03 15:10:00,24.02,24.03,24.0,24.02,27000.0,22.8426,22.8521,22.8236,22.8426,27000.0
2012-01-03 15:15:00,24.01,24.05,24.0,24.02,65400.0,22.8331,22.8711,22.8236,22.8426,65400.0
2012-01-03 15:20:00,24.03,24.03,24.0,24.0,33000.0,22.8521,22.8521,22.8236,22.8236,33000.0
2012-01-03 15:25:00,24.0,24.05,24.0,24.04,30000.0,22.8236,22.8711,22.8236,22.8616,30000.0
2012-01-03 15:30:00,24.04,24.08,24.02,24.08,38000.0,22.8616,22.8997,22.8426,22.8997,38000.0
2012-01-03 15:35:00,24.08,24.11,24.07,24.11,62800.0,22.8997,22.9282,22.8902,22.9282,62800.0
2012-01-03 15:40:00,24.11,24.11,24.06,24.07,42600.0,22.9282,22.9282,22.8806,22.8902,42600.0
2012-01-03 15:45:00,24.08,24.1,24.07,24.09,43600.0,22.8997,22.9187,22.8902,22.9092,43600.0
2012-01-03 15:50:00,24.09,24.1,24.08,24.08,40800.0,22.9092,22.9187,22.8997,22.8997,40800.0
2012-01-03 15:55:00,24.08,24.12,24.06,24.07,92000.0,22.8997,22.9377,22.8806,22.8902,92000.0
2012-01-04 09:30:00,23.94,24.06,23.81,24.03,24000.0,22.7665,22.8806,22.6429,22.8521,24000.0
2012-01-04 09:35:00,24.03,24.05,23.98,24.03,26200.0,22.8521,22.8711,22.8046,22.8521,26200.0
2012-01-04 09:40:00,24.03,24.05,23.96,23.99,16800.0,22.8521,22.8711,22.7856,22.8141,16800.0
2012-01-04 09:45:00,24.0,24.0,23.95,24.0,18800.0,22.8236,22.8236,22.776,22.8236,18800.0
2012-01-04 09:50:00,24.0,24.03,24.0,24.02,8600.0,22.8236,22.8521,22.8236,22.8426,8600.0
2012-01-04 09:55:00,24.02,24.04,24.0,24.01,14200.0,22.8426,22.8616,22.8236,22.8331,14200.0
2012-01-04 10:00:00,24.0,24.05,23.97,23.97,35400.0,22.8236,22.8711,22.7951,22.7951,35400.0
2012-01-04 10:05:00,23.97,23.98,23.91,23.91,25400.0,22.7951,22.8046,22.738,22.738,25400.0
2012-01-04 10:10:00,23.9,23.9,23.84,23.84,16200.0,22.7285,22.7285,22.6714,22.6714,16200.0
2012-01-04 10:15:00,23.85,23.85,23.79,23.81,18800.0,22.6809,22.6809,22.6239,22.6429,18800.0
2012-01-04 10:20:00,23.8,23.84,23.8,23.83,18000.0,22.6334,22.6714,22.6334,22.6619,18000.0
2012-01-04 10:25:00,23.83,23.83,23.82,23.83,12000.0,22.6619,22.6619,22.6524,22.6619,12000.0
2012-01-04 10:30:00,23.82,23.86,23.82,23.86,15000.0,22.6524,22.6905,22.6524,22.6905,15000.0
2012-01-04 10:35:00,23.85,23.86,23.79,23.81,14000.0,22.6809,22.6905,22.6239,22.6429,14000.0
2012-01-04 10:40:00,23.8,23.83,23.79,23.81,15200.0,22.6334,22.6619,22.6239,22.6429,15200.0
2012-01-04 10:45:00,23.83,23.83,23.82,23.83,10800.0,22.6619,22.6619,22.6524,22.6619,10800.0
2012-01-04 10:50:00,23.83,23.88,23.83,23.88,7400.0,22.6619,22.7095,22.6619,22.7095,7400.0
2012-01-04 10:55:00,23.89,23.91,23.88,23.9,12400.0,22.719,22.738,22.7095,22.7285,12400.0
2012-01-04 11:00:00,23.9,23.9,23.88,23.9,10800.0,22.7285,22.7285,22.7095,22.7285,10800.0
2012-01-04 11:05:00,23.9,23.92,23.89,23.89,17600.0,22.7285,22.7475,22.719,22.719,17600.0
2012-01-04 11:10:00,23.9,23.91,23.86,23.87,21600.0,22.7285,22.738,22.6905,22.7,21600.0
2012-01-04 11:15:00,23.87,23.91,23.86,23.91,17000.0,22.7,22.738,22.6905,22.738,17000.0
2012-01-04 11:20:00,23.91,23.92,23.88,23.91,9600.0,22.738,22.7475,22.7095,22.738,9600.0
2012-01-04 11:25:00,23.91,23.93,23.9,23.93,9000.0,22.738,22.757,22.7285,22.757,9000.0
2012-01-04 11:30:00,23.93,23.94,23.89,23.9,12200.0,22.757,22.7665,22.719,22.7285,12200.0
2012-01-04 11:35:00,23.9,23.95,23.9,23.95,7800.0,22.7285,22.776,22.7285,22.776,7800.0
2012-01-04 11:40:00,23.95,23.95,23.94,23.95,6000.0,22.776,22.776,22.7665,22.776,6000.0
2012-01-04 11:45:00,23.94,23.95,23.89,23.9,10600.0,22.7665,22.776,22.719,22.7285,10600.0
2012-01-04 11:50:00,23.89,23.89,23.88,23.88,15200.0,22.719,22.719,22.7095,22.7095,15200.0
2012-01-04 11:55:00,23.88,23.89,23.87,23.87,10200.0,22.7095,22.719,22.7,22.7,10200.0
2012-01-04 12:00:00,23.87,23.89,23.86,23.89,13000.0,22.7,22.719,22.6905,22.719,13000.0
2012-01-04 12:05:00,23.9,23.97,23.9,23.95,15600.0,22.7285,22.7951,22.7285,22.776,15600.0
2012-01-04 12:10:00,23.95,23.96,23.95,23.96,1200.0,22.776,22.7856,22.776,22.7856,1200.0
2012-01-04 12:15:00,23.95,23.97,23.95,23.96,8200.0,22.776,22.7951,22.776,22.7856,8200.0
2012-01-04 12:20:00,23.96,23.97,23.9,23.9,13800.0,22.7856,22.7951,22.7285,22.7285,13800.0
2012-01-04 12:25:00,23.9,23.93,23.9,23.92,13000.0,22.7285,22.757,22.7285,22.7475,13000.0
2012-01-04 12:30:00,23.92,23.92,23.89,23.89,9600.0,22.7475,22.7475,22.719,22.719,9600.0
2012-01-04 12:35:00,23.88,23.89,23.88,23.89,6000.0,22.7095,22.719,22.7095,22.719,6000.0
2012-01-04 12:40:00,23.89,23.92,23.89,23.92,13000.0,22.719,22.7475,22.719,22.7475,13000.0
2012-01-04 12:45:00,23.92,23.92,23.9,23.9,12000.0,22.7475,22.7475,22.7285,22.7285,12000.0
2012-01-04 12:50:00,23.89,23.9,23.86,23.86,10800.0,22.719,22.7285,22.6905,22.6905,10800.0
2012-01-04 12:55:00,23.86,23.9,23.86,23.89,7000.0,22.6905,22.7285,22.6905,22.719,7000.0
2012-01-04 13:00:00,23.88,23.88,23.86,23.86,10800.0,22.7095,22.7095,22.6905,22.6905,10800.0
2012-01-04 13:05:00,23.86,23.87,23.86,23.87,21200.0,22.6905,22.7,22.6905,22.7,21200.0
2012-01-04 13:10:00,23.88,23.9,23.87,23.87,10800.0,22.7095,22.7285,22.7,22.7,10800.0
2012-01-04 13:15:00,23.87,23.88,23.84,23.85,7800.0,22.7,22.7095,22.6714,22.6809,7800.0
2012-01-04 13:20:00,23.86,23.88,23.85,23.88,8800.0,22.6905,22.7095,22.6809,22.7095,8800.0
2012-01-04 13:25:00,23.86,23.89,23.85,23.89,6400.0,22.6905,22.719,22.6809,22.719,6400.0
2012-01-04 13:30:00,23.88,23.91,23.88,23.91,13000.0,22.7095,22.738,22.7095,22.738,13000.0
2012-01-04 13:35:00,23.92,23.95,23.92,23.93,19400.0,22.7475,22.776,22.7475,22.757,19400.0
2012-01-04 13:40:00,23.93,23.95,23.93,23.95,9800.0,22.757,22.776,22.757,22.776,9800.0
2012-01-04 13:45:00,23.94,23.95,23.93,23.95,11400.0,22.7665,22.776,22.757,22.776,11400.0
2012-01-04 13:50:00,23.95,24.03,23.93,24.02,68400.0,22.776,22.8521,22.757,22.8426,68400.0
2012-01-04 13:55:00,24.03,24.07,24.02,24.07,36800.0,22.8521,22.8902,22.8426,22.8902,36800.0
2012-01-04 14:00:00,24.06,24.07,23.96,23.96,44600.0,22.8806,22.8902,22.7856,22.7856,44600.0
2012-01-04 14:05:00,23.96,24.01,23.95,24.0,23200.0,22.7856,22.8331,22.776,22.8236,23200.0
2012-01-04 14:10:00,24.0,24.02,23.98,23.99,38600.0,22.8236,22.8426,22.8046,22.8141,38600.0
2012-01-04 14:15:00,23.99,24.05,23.99,24.04,25200.0,22.8141,22.8711,22.8141,22.8616,25200.0
2012-01-04 14:20:00,24.04,24.07,24.03,24.06,32200.0,22.8616,22.8902,22.8521,22.8806,32200.0
2012-01-04 14:25:00,24.06,24.07,24.05,24.05,16400.0,22.8806,22.8902,22.8711,22.8711,16400.0
2012-01-04 14:30:00,24.06,24.13,24.06,24.12,40200.0,22.8806,22.9472,22.8806,22.9377,40200.0
2012-01-04 14:35:00,24.11,24.13,24.1,24.11,14000.0,22.9282,22.9472,22.9187,22.9282,14000.0
2012-01-04 14:40:00,24.11,24.14,24.11,24.14,24400.0,22.9282,22.9567,22.9282,22.9567,24400.0
2012-01-04 14:45:00,24.14,24.16,24.13,24.14,17800.0,22.9567,22.9757,22.9472,22.9567,17800.0
2012-01-04 14:50:00,24.14,24.17,24.13,24.15,29800.0,22.9567,22.9853,22.9472,22.9662,29800.0
2012-01-04 14:55:00,24.14,24.15,24.14,24.14,15400.0,22.9567,22.9662,22.9567,22.9567,15400.0
2012-01-04 15:00:00,24.14,24.14,24.08,24.14,64600.0,22.9567,22.9567,22.8997,22.9567,64600.0
2012-01-04 15:05:00,24.14,24.14,24.09,24.09,20400.0,22.9567,22.9567,22.9092,22.9092,20400.0
2012-01-04 15:10:00,24.09,24.11,24.09,24.1,19800.0,22.9092,22.9282,22.9092,22.9187,19800.0
2012-01-04 15:15:00,24.1,24.1,24.07,24.08,19800.0,22.9187,22.9187,22.8902,22.8997,19800.0
2012-01-04 15:20:00,24.08,24.09,24.07,24.07,14600.0,22.8997,22.9092,22.8902,22.8902,14600.0
2012-01-04 15:25:00,24.07,24.09,24.07,24.08,19800.0,22.8902,22.9092,22.8902,22.8997,19800.0
2012-01-04 15:30:00,24.08,24.1,24.08,24.09,32200.0,22.8997,22.9187,22.8997,22.9092,32200.0
2012-01-04 15:35:00,24.09,24.12,24.08,24.11,29000.0,22.9092,22.9377,22.8997,22.9282,29000.0
2012-01-04 15:40:00,24.11,24.12,24.11,24.11,24400.0,22.9282,22.9377,22.9282,22.9282,24400.0
2012-01-04 15:45:00,24.11,24.13,24.07,24.09,61400.0,22.9282,22.9472,22.8902,22.9092,61400.0
2012-01-04 15:50:00,24.09,24.11,24.07,24.11,38600.0,22.9092,22.9282,22.8902,22.9282,38600.0
2012-01-04 15:55:00,24.11,24.13,24.1,24.11,78200.0,22.9282,22.9472,22.9187,22.9282,78200.0
2012-01-05 09:30:00,24.03,24.07,23.91,24.0,60400.0,22.8521,22.8902,22.738,22.8236,60400.0
2012-01-05 09:35:00,24.0,24.05,23.96,24.01,10200.0,22.8236,22.8711,22.7856,22.8331,10200.0
2012-01-05 09:40:00,24.0,24.0,23.92,23.95,32200.0,22.8236,22.8236,22.7475,22.776,32200.0
2012-01-05 09:45:00,23.91,23.93,23.86,23.86,18800.0,22.738,22.757,22.6905,22.6905,18800.0
2012-01-05 09:50:00,23.85,23.89,23.82,23.85,14000.0,22.6809,22.719,22.6524,22.6809,14000.0
2012-01-05 09:55:00,23.84,23.87,23.82,23.87,39800.0,22.6714,22.7,22.6524,22.7,39800.0
2012-01-05 10:00:00,23.86,23.86,23.79,23.84,33200.0,22.6905,22.6905,22.6239,22.6714,33200.0
2012-01-05 10:05:00,23.84,23.85,23.81,23.83,12000.0,22.6714,22.6809,22.6429,22.6619,12000.0
2012-01-05 10:10:00,23.83,23.88,23.81,23.88,26800.0,22.6619,22.7095,22.6429,22.7095,26800.0
2012-01-05 10:15:00,23.89,23.93,23.88,23.88,6000.0,22.719,22.757,22.7095,22.7095,6000.0
2012-01-05 10:20:00,23.9,23.9,23.88,23.9,4000.0,22.7285,22.7285,22.7095,22.7285,4000.0
2012-01-05 10:25:00,23.9,23.93,23.88,23.89,8000.0,22.7285,22.757,22.7095,22.719,8000.0
2012-01-05 10:30:00,23.88,23.9,23.86,23.87,7400.0,22.7095,22.7285,22.6905,22.7,7400.0
2012-01-05 10:35:00,23.88,23.88,23.83,23.83,15000.0,22.7095,22.7095,22.6619,22.6619,15000.0
2012-01-05 10:40:00,23.84,23.89,23.84,23.88,9600.0,22.6714,22.719,22.6714,22.7095,9600.0
2012-01-05 10:45:00,23.87,23.89,23.86,23.87,3400.0,22.7,22.719,22.6905,22.7,3400.0
2012-01-05 10:50:00,23.87,23.87,23.84,23.84,12400.0,22.7,22.7,22.6714,22.6714,12400.0
2012-01-05 10:55:00,23.85,23.86,23.83,23.85,6000.0,22.6809,22.6905,22.6619,22.6809,6000.0
2012-01-05 11:00:00,23.85,23.85,23.84,23.85,13000.0,22.6809,22.6809,22.6714,22.6809,13000.0
2012-01-05 11:05:00,23.85,23.86,23.84,23.84,8400.0,22.6809,22.6905,22.6714,22.6714,8400.0
2012-01-05 11:10:00,23.84,23.84,23.83,23.83,6600.0,22.6714,22.6714,22.6619,22.6619,6600.0
2012-01-05 11:15:00,23.84,23.86,23.84,23.85,14800.0,22.6714,22.6905,22.6714,22.6809,14800.0
2012-01-05 11:20:00,23.85,23.89,23.85,23.86,32000.0,22.6809,22.719,22.6809,22.6905,32000.0
2012-01-05 11:25:00,23.88,23.88,23.86,23.88,17600.0,22.7095,22.7095,22.6905,22.7095,17600.0
2012-01-05 11:30:00,23.87,23.89,23.86,23.86,14600.0,22.7,22.719,22.6905,22.6905,14600.0
2012-01-05 11:35:00,23.86,23.88,23.86,23.86,6800.0,22.6905,22.7095,22.6905,22.6905,6800.0
2012-01-05 11:40:00,23.86,23.87,23.85,23.85,5800.0,22.6905,22.7,22.6809,22.6809,5800.0
2012-01-05 11:45:00,23.86,23.87,23.85,23.87,10200.0,22.6905,22.7,22.6809,22.7,10200.0
2012-01-05 11:50:00,23.88,23.9,23.88,23.88,8400.0,22.7095,22.7285,22.7095,22.7095,8400.0
2012-01-05 11:55:00,23.86,23.88,23.86,23.87,4000.0,22.6905,22.7095,22.6905,22.7,4000.0
2012-01-05 12:00:00,23.87,23.9,23.87,23.89,3200.0,22.7,22.7285,22.7,22.719,3200.0
2012-01-05 12:05:00,23.89,23.9,23.89,23.9,2200.0,22.719,22.7285,22.719,22.7285,2200.0
2012-01-05 12:10:00,23.9,23.9,23.89,23.9,3200.0,22.7285,22.7285,22.719,22.7285,3200.0
2012-01-05 12:15:00,23.9,23.93,23.9,23.91,13600.0,22.7285,22.757,22.7285,22.738,13600.0
2012-01-05 12:20:00,23.9,23.93,23.86,23.93,20600.0,22.7285,22.757,22.6905,22.757,20600.0
2012-01-05 12:25:00,23.93,23.98,23.93,23.96,9000.0,22.757,22.8046,22.757,22.7856,9000.0
2012-01-05 12:30:00,23.98,24.0,23.97,23.98,13800.0,22.8046,22.8236,22.7951,22.8046,13800.0
2012-01-05 12:35:00,23.98,23.98,23.91,23.92,9200.0,22.8046,22.8046,22.738,22.7475,9200.0
2012-01-05 12:40:00,23.93,23.97,23.93,23.97,8600.0,22.757,22.7951,22.757,22.7951,8600.0
2012-01-05 12:45:00,23.98,24.03,23.96,24.03,6400.0,22.8046,22.8521,22.7856,22.8521,6400.0
2012-01-05 12:50:00,24.03,24.07,24.02,24.07,5000.0,22.8521,22.8902,22.8426,22.8902,5000.0
2012-01-05 12:55:00,24.08,24.12,24.08,24.12,7600.0,22.8997,22.9377,22.8997,22.9377,7600.0
2012-01-05 13:00:00,24.11,24.11,24.06,24.09,11000.0,22.9282,22.9282,22.8806,22.9092,11000.0
2012-01-05 13:05:00,24.09,24.1,24.06,24.07,6000.0,22.9092,22.9187,22.8806,22.8902,6000.0
2012-01-05 13:10:00,24.07,24.07,24.03,24.04,6400.0,22.8902,22.8902,22.8521,22.8616,6400.0
2012-01-05 13:15:00,24.05,24.08,24.05,24.08,13800.0,22.8711,22.8997,22.8711,22.8997,13800.0
2012-01-05 13:20:00,24.07,24.08,24.06,24.08,16400.0,22.8902,22.8997,22.8806,22.8997,16400.0
2012-01-05 13:25:00,24.08,24.09,24.07,24.08,22600.0,22.8997,22.9092,22.8902,22.8997,22600.0
2012-01-05 13:30:00,24.09,24.11,24.07,24.07,17600.0,22.9092,22.9282,22.8902,22.8902,17600.0
2012-01-05 13:35:00,24.08,24.08,24.07,24.07,10200.0,22.8997,22.8997,22.8902,22.8902,10200.0
2012-01-05 13:40:00,24.08,24.08,24.07,24.07,22400.0,22.8997,22.8997,22.8902,22.8902,22400.0
2012-01-05 13:45:00,24.07,24.09,24.05,24.08,17000.0,22.8902,22.9092,22.8711,22.8997,17000.0
2012-01-05 13:50:00,24.08,24.09,24.08,24.08,6800.0,22.8997,22.9092,22.8997,22.8997,6800.0
2012-01-05 13:55:00,24.08,24.08,24.05,24.06,9200.0,22.8997,22.8997,22.8711,22.8806,9200.0
2012-01-05 14:00:00,24.06,24.07,24.06,24.07,10000.0,22.8806,22.8902,22.8806,22.8902,10000.0
2012-01-05 14:05:00,24.07,24.08,24.04,24.06,12400.0,22.8902,22.8997,22.8616,22.8806,12400.0
2012-01-05 14:10:00,24.06,24.07,24.05,24.05,6400.0,22.8806,22.8902,22.8711,22.8711,6400.0
2012-01-05 14:15:00,24.05,24.06,24.02,24.04,7800.0,22.8711,22.8806,22.8426,22.8616,7800.0
2012-01-05 14:20:00,24.03,24.06,24.03,24.06,3000.0,22.8521,22.8806,22.8521,22.8806,3000.0
2012-01-05 14:25:00,24.07,24.07,24.0,24.0,18200.0,22.8902,22.8902,22.8236,22.8236,18200.0
2012-01-05 14:30:00,24.0,24.03,24.0,24.02,7000.0,22.8236,22.8521,22.8236,22.8426,7000.0
2012-01-05 14:35:00,24.02,24.02,24.0,24.0,4600.0,22.8426,22.8426,22.8236,22.8236,4600.0
2012-01-05 14:40:00,24.0,24.02,24.0,24.02,6200.0,22.8236,22.8426,22.8236,22.8426,6200.0
2012-01-05 14:45:00,24.02,24.07,24.01,24.06,7600.0,22.8426,22.8902,22.8331,22.8806,7600.0
2012-01-05 14:50:00,24.05,24.05,24.03,24.03,13400.0,22.8711,22.8711,22.8521,22.8521,13400.0
2012-01-05 14:55:00,24.03,24.04,24.03,24.04,8000.0,22.8521,22.8616,22.8521,22.8616,8000.0
2012-01-05 15:00:00,24.03,24.05,24.0,24.02,15400.0,22.8521,22.8711,22.8236,22.8426,15400.0
2012-01-05 15:05:00,24.03,24.03,23.97,23.98,27000.0,22.8521,22.8521,22.7951,22.8046,27000.0
2012-01-05 15:10:00,23.98,23.98,23.92,23.94,42200.0,22.8046,22.8046,22.7475,22.7665,42200.0
2012-01-05 15:15:00,23.95,23.96,23.93,23.93,38600.0,22.776,22.7856,22.757,22.757,38600.0
2012-01-05 15:20:00,23.93,23.95,23.92,23.92,29600.0,22.757,22.776,22.7475,22.7475,29600.0
2012-01-05 15:25:00,23.93,23.95,23.92,23.92,40600.0,22.757,22.776,22.7475,22.7475,40600.0
2012-01-05 15:30:00,23.93,23.95,23.9,23.91,49800.0,22.757,22.776,22.7285,22.738,49800.0
2012-01-05 15:35:00,23.9,23.9,23.86,23.86,52600.0,22.7285,22.7285,22.6905,22.6905,52600.0
2012-01-05 15:40:00,23.86,23.9,23.86,23.87,82800.0,22.6905,22.7285,22.6905,22.7,82800.0
2012-01-05 15:45:00,23.88,24.01,23.88,24.01,62000.0,22.7095,22.8331,22.7095,22.8331,62000.0
2012-01-05 15:50:00,24.01,24.01,23.92,24.0,55600.0,22.8331,22.8331,22.7475,22.8236,55600.0
2012-01-05 15:55:00,24.0,24.05,23.93,23.99,127400.0,22.8236,22.8711,22.757,22.8141,127400.0
2012-01-06 09:30:00,22.74,22.95,22.6,22.84,192800.0,21.6254,21.8251,21.4922,21.7205,192800.0
2012-01-06 09:35:00,22.86,23.15,22.81,23.14,232000.0,21.7395,22.0153,21.6919,22.0057,232000.0
2012-01-06 09:40:00,23.12,23.13,22.98,23.1,142200.0,21.9867,21.9962,21.8536,21.9677,142200.0
2012-01-06 09:45:00,23.09,23.09,22.94,23.0,103000.0,21.9582,21.9582,21.8155,21.8726,103000.0
2012-01-06 09:50:00,22.99,23.2,22.98,23.05,166000.0,21.8631,22.0628,21.8536,21.9202,166000.0
2012-01-06 09:55:00,23.03,23.1,22.99,23.09,133000.0,21.9011,21.9677,21.8631,21.9582,133000.0
2012-01-06 10:00:00,23.08,23.09,22.93,22.93,131000.0,21.9487,21.9582,21.806,21.806,131000.0
2012-01-06 10:05:00,22.93,23.0,22.93,22.99,56000.0,21.806,21.8726,21.806,21.8631,56000.0
2012-01-06 10:10:00,22.98,23.13,22.98,23.11,92200.0,21.8536,21.9962,21.8536,21.9772,92200.0
2012-01-06 10:15:00,23.11,23.3,23.11,23.28,101400.0,21.9772,22.1579,21.9772,22.1389,101400.0
2012-01-06 10:20:00,23.28,23.36,23.25,23.35,79800.0,22.1389,22.215,22.1104,22.2055,79800.0
2012-01-06 10:25:00,23.35,23.54,23.35,23.48,80200.0,22.2055,22.3861,22.2055,22.3291,80200.0
2012-01-06 10:30:00,23.48,23.51,23.25,23.45,197600.0,22.3291,22.3576,22.1104,22.3005,197600.0
2012-01-06 10:35:00,23.46,23.47,23.36,23.4,57800.0,22.3101,22.3196,22.215,22.253,57800.0
2012-01-06 10:40:00,23.4,23.47,23.39,23.46,49800.0,22.253,22.3196,22.2435,22.3101,49800.0
2012-01-06 10:45:00,23.46,23.46,23.34,23.45,38800.0,22.3101,22.3101,22.1959,22.3005,38800.0
2012-01-06 10:50:00,23.44,23.45,23.34,23.43,57600.0,22.291,22.3005,22.1959,22.2815,57600.0
2012-01-06 10:55:00,23.44,23.46,23.38,23.45,102000.0,22.291,22.3101,22.234,22.3005,102000.0
2012-01-06 11:00:00,23.45,23.46,23.36,23.38,49200.0,22.3005,22.3101,22.215,22.234,49200.0
2012-01-06 11:05:00,23.38,23.47,23.38,23.42,36200.0,22.234,22.3196,22.234,22.272,36200.0
2012-01-06 11:10:00,23.41,23.41,23.25,23.32,72400.0,22.2625,22.2625,22.1104,22.1769,72400.0
2012-01-06 11:15:00,23.31,23.36,23.28,23.36,128800.0,22.1674,22.215,22.1389,22.215,128800.0
2012-01-06 11:20:00,23.37,23.42,23.36,23.42,64800.0,22.2245,22.272,22.215,22.272,64800.0
2012-01-06 11:25:00,23.42,23.45,23.35,23.43,40000.0,22.272,22.3005,22.2055,22.2815,40000.0
2012-01-06 11:30:00,23.43,23.5,23.4,23.5,122400.0,22.2815,22.3481,22.253,22.3481,122400.0
2012-01-06 11:35:00,23.5,23.5,23.39,23.42,82600.0,22.3481,22.3481,22.2435,22.272,82600.0
2012-01-06 11:40:00,23.43,23.43,23.4,23.43,37800.0,22.2815,22.2815,22.253,22.2815,37800.0
2012-01-06 11:45:00,23.45,23.47,23.4,23.41,23000.0,22.3005,22.3196,22.253,22.2625,23000.0
2012-01-06 11:50:00,23.41,23.45,23.32,23.33,80400.0,22.2625,22.3005,22.1769,22.1864,80400.0
2012-01-06 11:55:00,23.32,23.35,23.25,23.27,41800.0,22.1769,22.2055,22.1104,22.1294,41800.0
2012-01-06 12:00:00,23.29,23.3,23.25,23.27,30400.0,22.1484,22.1579,22.1104,22.1294,30400.0
2012-01-06 12:05:00,23.27,23.27,23.17,23.18,34000.0,22.1294,22.1294,22.0343,22.0438,34000.0
2012-01-06 12:10:00,23.18,23.24,23.18,23.22,36800.0,22.0438,22.1008,22.0438,22.0818,36800.0
2012-01-06 12:15:00,23.22,23.27,23.18,23.25,26400.0,22.0818,22.1294,22.0438,22.1104,26400.0
2012-01-06 12:20:00,23.27,23.28,23.22,23.22,145600.0,22.1294,22.1389,22.0818,22.0818,145600.0
2012-01-06 12:25:00,23.23,23.23,23.16,23.23,45200.0,22.0913,22.0913,22.0248,22.0913,45200.0
2012-01-06 12:30:00,23.22,23.23,23.16,23.18,37600.0,22.0818,22.0913,22.0248,22.0438,37600.0
2012-01-06 12:35:00,23.18,23.23,23.15,23.16,32200.0,22.0438,22.0913,22.0153,22.0248,32200.0
2012-01-06 12:40:00,23.15,23.17,23.04,23.04,24000.0,22.0153,22.0343,21.9106,21.9106,24000.0
2012-01-06 12:45:00,23.04,23.1,23.03,23.08,53800.0,21.9106,21.9677,21.9011,21.9487,53800.0
2012-01-06 12:50:00,23.08,23.15,23.08,23.11,29200.0,21.9487,22.0153,21.9487,21.9772,29200.0
2012-01-06 12:55:00,23.11,23.14,23.08,23.14,40200.0,21.9772,22.0057,21.9487,22.0057,40200.0
2012-01-06 13:00:00,23.11,23.17,23.11,23.16,23600.0,21.9772,22.0343,21.9772,22.0248,23600.0
2012-01-06 13:05:00,23.16,23.18,23.15,23.15,27800.0,22.0248,22.0438,22.0153,22.0153,27800.0
2012-01-06 13:10:00,23.15,23.15,23.08,23.14,17600.0,22.0153,22.0153,21.9487,22.0057,17600.0
2012-01-06 13:15:00,23.13,23.18,23.11,23.13,24200.0,21.9962,22.0438,21.9772,21.9962,24200.0
2012-01-06 13:20:00,23.12,23.16,23.08,23.16,20400.0,21.9867,22.0248,21.9487,22.0248,20400.0
2012-01-06 13:25:00,23.15,23.16,23.05,23.05,39000.0,22.0153,22.0248,21.9202,21.9202,39000.0
2012-01-06 13:30:00,23.05,23.09,23.0,23.0,43800.0,21.9202,21.9582,21.8726,21.8726,43800.0
2012-01-06 13:35:00,23.0,23.0,22.95,22.98,25800.0,21.8726,21.8726,21.8251,21.8536,25800.0
2012-01-06 13:40:00,22.99,23.0,22.95,22.99,18400.0,21.8631,21.8726,21.8251,21.8631,18400.0
2012-01-06 13:45:00,23.0,23.05,23.0,23.05,21200.0,21.8726,21.9202,21.8726,21.9202,21200.0
2012-01-06 13:50:00,23.06,23.06,23.0,23.04,22400.0,21.9297,21.9297,21.8726,21.9106,22400.0
2012-01-06 13:55:00,23.05,23.1,23.02,23.09,24800.0,21.9202,21.9677,21.8916,21.9582,24800.0
2012-01-06 14:00:00,23.1,23.14,23.07,23.14,25000.0,21.9677,22.0057,21.9392,22.0057,25000.0
2012-01-06 14:05:00,23.14,23.14,23.09,23.1,33600.0,22.0057,22.0057,21.9582,21.9677,33600.0
2012-01-06 14:10:00,23.1,23.11,23.06,23.1,29400.0,21.9677,21.9772,21.9297,21.9677,29400.0
2012-01-06 14:15:00,23.1,23.1,23.04,23.06,39000.0,21.9677,21.9677,21.9106,21.9297,39000.0
2012-01-06 14:20:00,23.06,23.13,23.05,23.1,41200.0,21.9297,21.9962,21.9202,21.9677,41200.0
2012-01-06 14:25:00,23.1,23.14,23.1,23.12,49800.0,21.9677,22.0057,21.9677,21.9867,49800.0
2012-01-06 14:30:00,23.11,23.11,23.07,23.11,42000.0,21.9772,21.9772,21.9392,21.9772,42000.0
2012-01-06 14:35:00,23.1,23.11,23.09,23.1,38600.0,21.9677,21.9772,21.9582,21.9677,38600.0
2012-01-06 14:40:00,23.1,23.11,23.08,23.09,24600.0,21.9677,21.9772,21.9487,21.9582,24600.0
2012-01-06 14:45:00,23.09,23.16,23.09,23.13,67800.0,21.9582,22.0248,21.9582,21.9962,67800.0
2012-01-06 14:50:00,23.13,23.16,23.12,23.16,56400.0,21.9962,22.0248,21.9867,22.0248,56400.0
2012-01-06 14:55:00,23.16,23.18,23.16,23.17,42600.0,22.0248,22.0438,22.0248,22.0343,42600.0
2012-01-06 15:00:00,23.18,23.25,23.16,23.25,66200.0,22.0438,22.1104,22.0248,22.1104,66200.0
2012-01-06 15:05:00,23.24,23.27,23.23,23.24,76400.0,22.1008,22.1294,22.0913,22.1008,76400.0
2012-01-06 15:10:00,23.24,23.28,23.24,23.27,59800.0,22.1008,22.1389,22.1008,22.1294,59800.0
2012-01-06 15:15:00,23.27,23.3,23.22,23.25,58600.0,22.1294,22.1579,22.0818,22.1104,58600.0
2012-01-06 15:20:00,23.25,23.25,23.22,23.24,65600.0,22.1104,22.1104,22.0818,22.1008,65600.0
2012-01-06 15:25:00,23.24,23.27,23.23,23.25,37800.0,22.1008,22.1294,22.0913,22.1104,37800.0
2012-01-06 15:30:00,23.25,23.29,23.24,23.24,67000.0,22.1104,22.1484,22.1008,22.1008,67000.0
2012-01-06 15:35:00,23.23,23.28,23.22,23.24,63800.0,22.0913,22.1389,22.0818,22.1008,63800.0
2012-01-06 15:40:00,23.24,23.28,23.24,23.24,54800.0,22.1008,22.1389,22.1008,22.1008,54800.0
2012-01-06 15:45:00,23.24,23.28,23.21,23.22,112600.0,22.1008,22.1389,22.0723,22.0818,112600.0
2012-01-06 15:50:00,23.22,23.25,23.18,23.21,106400.0,22.0818,22.1104,22.0438,22.0723,106400.0
2012-01-06 15:55:00,23.22,23.24,23.17,23.18,181800.0,22.0818,22.1008,22.0343,22.0438,181800.0
2012-01-09 09:30:00,23.3,23.38,23.23,23.33,116000.0,22.1579,22.234,22.0913,22.1864,116000.0
2012-01-09 09:35:00,23.29,23.47,23.26,23.43,31400.0,22.1484,22.3196,22.1199,22.2815,31400.0
2012-01-09 09:40:00,23.47,23.5,23.36,23.37,42200.0,22.3196,22.3481,22.215,22.2245,42200.0
2012-01-09 09:45:00,23.4,23.43,23.33,23.36,65400.0,22.253,22.2815,22.1864,22.215,65400.0
2012-01-09 09:50:00,23.36,23.42,23.33,23.36,147600.0,22.215,22.272,22.1864,22.215,147600.0
2012-01-09 09:55:00,23.36,23.42,23.35,23.41,23800.0,22.215,22.272,22.2055,22.2625,23800.0
2012-01-09 10:00:00,23.38,23.41,23.35,23.36,24400.0,22.234,22.2625,22.2055,22.215,24400.0
2012-01-09 10:05:00,23.35,23.47,23.35,23.47,10600.0,22.2055,22.3196,22.2055,22.3196,10600.0
2012-01-09 10:10:00,23.49,23.5,23.44,23.47,25400.0,22.3386,22.3481,22.291,22.3196,25400.0
2012-01-09 10:15:00,23.49,23.5,23.48,23.48,11200.0,22.3386,22.3481,22.3291,22.3291,11200.0
2012-01-09 10:20:00,23.5,23.5,23.43,23.45,74600.0,22.3481,22.3481,22.2815,22.3005,74600.0
2012-01-09 10:25:00,23.46,23.5,23.46,23.5,181000.0,22.3101,22.3481,22.3101,22.3481,181000.0
2012-01-09 10:30:00,23.5,23.5,23.47,23.5,24600.0,22.3481,22.3481,22.3196,22.3481,24600.0
2012-01-09 10:35:00,23.5,23.51,23.48,23.5,28800.0,22.3481,22.3576,22.3291,22.3481,28800.0
2012-01-09 10:40:00,23.5,23.5,23.48,23.49,23200.0,22.3481,22.3481,22.3291,22.3386,23200.0
2012-01-09 10:45:00,23.48,23.5,23.48,23.49,29000.0,22.3291,22.3481,22.3291,22.3386,29000.0
2012-01-09 10:50:00,23.48,23.54,23.47,23.53,42200.0,22.3291,22.3861,22.3196,22.3766,42200.0
2012-01-09 10:55:00,23.52,23.55,23.5,23.54,18000.0,22.3671,22.3956,22.3481,22.3861,18000.0
2012-01-09 11:00:00,23.54,23.54,23.5,23.52,15800.0,22.3861,22.3861,22.3481,22.3671,15800.0
2012-01-09 11:05:00,23.52,23.53,23.48,23.52,21400.0,22.3671,22.3766,22.3291,22.3671,21400.0
2012-01-09 11:10:00,23.51,23.52,23.48,23.48,11600.0,22.3576,22.3671,22.3291,22.3291,11600.0
2012-01-09 11:15:00,23.49,23.5,23.48,23.5,28800.0,22.3386,22.3481,22.3291,22.3481,28800.0
2012-01-09 11:20:00,23.5,23.55,23.49,23.53,15600.0,22.3481,22.3956,22.3386,22.3766,15600.0
2012-01-09 11:25:00,23.54,23.6,23.54,23.58,14000.0,22.3861,22.4432,22.3861,22.4242,14000.0
2012-01-09 11:30:00,23.58,23.58,23.52,23.53,21000.0,22.4242,22.4242,22.3671,22.3766,21000.0
2012-01-09 11:35:00,23.53,23.55,23.5,23.55,9400.0,22.3766,22.3956,22.3481,22.3956,9400.0
2012-01-09 11:40:00,23.55,23.6,23.55,23.56,20400.0,22.3956,22.4432,22.3956,22.4052,20400.0
2012-01-09 11:45:00,23.55,23.59,23.55,23.59,12800.0,22.3956,22.4337,22.3956,22.4337,12800.0
2012-01-09 11:50:00,23.58,23.61,23.58,23.59,9600.0,22.4242,22.4527,22.4242,22.4337,9600.0
2012-01-09 11:55:00,23.6,23.61,23.56,23.56,11400.0,22.4432,22.4527,22.4052,22.4052,11400.0
2012-01-09 12:00:00,23.57,23.58,23.55,23.55,9400.0,22.4147,22.4242,22.3956,22.3956,9400.0
2012-01-09 12:05:00,23.55,23.56,23.54,23.55,17400.0,22.3956,22.4052,22.3861,22.3956,17400.0
2012-01-09 12:10:00,23.55,23.55,23.52,23.55,27000.0,22.3956,22.3956,22.3671,22.3956,27000.0
2012-01-09 12:15:00,23.55,23.55,23.5,23.52,24400.0,22.3956,22.3956,22.3481,22.3671,24400.0
2012-01-09 12:20:00,23.52,23.53,23.48,23.51,33800.0,22.3671,22.3766,22.3291,22.3576,33800.0
2012-01-09 12:25:00,23.51,23.57,23.5,23.56,25600.0,22.3576,22.4147,22.3481,22.4052,25600.0
2012-01-09 12:30:00,23.55,23.57,23.54,23.57,23800.0,22.3956,22.4147,22.3861,22.4147,23800.0
2012-01-09 12:35:00,23.56,23.56,23.54,23.54,15200.0,22.4052,22.4052,22.3861,22.3861,15200.0
2012-01-09 12:40:00,23.54,23.54,23.5,23.53,36800.0,22.3861,22.3861,22.3481,22.3766,36800.0
2012-01-09 12:45:00,23.53,23.57,23.53,23.57,9600.0,22.3766,22.4147,22.3766,22.4147,9600.0
2012-01-09 12:50:00,23.57,23.57,23.54,23.54,15400.0,22.4147,22.4147,22.3861,22.3861,15400.0
2012-01-09 12:55:00,23.54,23.54,23.5,23.5,16800.0,22.3861,22.3861,22.3481,22.3481,16800.0
2012-01-09 13:00:00,23.5,23.53,23.48,23.5,28600.0,22.3481,22.3766,22.3291,22.3481,28600.0
2012-01-09 13:05:00,23.5,23.52,23.5,23.5,12600.0,22.3481,22.3671,22.3481,22.3481,12600.0
2012-01-09 13:10:00,23.5,23.51,23.48,23.5,21600.0,22.3481,22.3576,22.3291,22.3481,21600.0
2012-01-09 13:15:00,23.5,23.53,23.49,23.52,17800.0,22.3481,22.3766,22.3386,22.3671,17800.0
2012-01-09 13:20:00,23.52,23.53,23.51,23.53,13400.0,22.3671,22.3766,22.3576,22.3766,13400.0
2012-01-09 13:25:00,23.53,23.54,23.52,23.53,17800.0,22.3766,22.3861,22.3671,22.3766,17800.0
2012-01-09 13:30:00,23.53,23.54,23.53,23.54,13600.0,22.3766,22.3861,22.3766,22.3861,13600.0
2012-01-09 13:35:00,23.54,23.55,23.52,23.55,25600.0,22.3861,22.3956,22.3671,22.3956,25600.0
2012-01-09 13:40:00,23.55,23.55,23.53,23.53,24600.0,22.3956,22.3956,22.3766,22.3766,24600.0
2012-01-09 13:45:00,23.53,23.55,23.53,23.55,27200.0,22.3766,22.3956,22.3766,22.3956,27200.0
2012-01-09 13:50:00,23.55,23.56,23.52,23.52,29600.0,22.3956,22.4052,22.3671,22.3671,29600.0
2012-01-09 13:55:00,23.52,23.55,23.52,23.53,23000.0,22.3671,22.3956,22.3671,22.3766,23000.0
2012-01-09 14:00:00,23.52,23.57,23.52,23.55,37200.0,22.3671,22.4147,22.3671,22.3956,37200.0
2012-01-09 14:05:00,23.55,23.56,23.53,23.54,21400.0,22.3956,22.4052,22.3766,22.3861,21400.0
2012-01-09 14:10:00,23.54,23.55,23.53,23.53,22800.0,22.3861,22.3956,22.3766,22.3766,22800.0
2012-01-09 14:15:00,23.54,23.55,23.53,23.53,22400.0,22.3861,22.3956,22.3766,22.3766,22400.0
2012-01-09 14:20:00,23.54,23.55,23.53,23.54,31000.0,22.3861,22.3956,22.3766,22.3861,31000.0
2012-01-09 14:25:00,23.54,23.56,23.54,23.55,17200.0,22.3861,22.4052,22.3861,22.3956,17200.0
2012-01-09 14:30:00,23.54,23.58,23.54,23.57,17000.0,22.3861,22.4242,22.3861,22.4147,17000.0
2012-01-09 14:35:00,23.58,23.58,23.56,23.56,18400.0,22.4242,22.4242,22.4052,22.4052,18400.0
2012-01-09 14:40:00,23.56,23.6,23.56,23.59,36000.0,22.4052,22.4432,22.4052,22.4337,36000.0
2012-01-09 14:45:00,23.59,23.59,23.56,23.59,27600.0,22.4337,22.4337,22.4052,22.4337,27600.0
2012-01-09 14:50:00,23.59,23.61,23.59,23.59,22000.0,22.4337,22.4527,22.4337,22.4337,22000.0
2012-01-09 14:55:00,23.58,23.58,23.57,23.58,17000.0,22.4242,22.4242,22.4147,22.4242,17000.0
2012-01-09 15:00:00,23.58,23.6,23.58,23.58,17800.0,22.4242,22.4432,22.4242,22.4242,17800.0
2012-01-09 15:05:00,23.58,23.61,23.58,23.61,18000.0,22.4242,22.4527,22.4242,22.4527,18000.0
2012-01-09 15:10:00,23.61,23.63,23.61,23.63,26600.0,22.4527,22.4717,22.4527,22.4717,26600.0
2012-01-09 15:15:00,23.63,23.68,23.63,23.67,26600.0,22.4717,22.5193,22.4717,22.5098,26600.0
2012-01-09 15:20:00,23.66,23.68,23.65,23.68,76600.0,22.5003,22.5193,22.4907,22.5193,76600.0
2012-01-09 15:25:00,23.69,23.71,23.68,23.71,41400.0,22.5288,22.5478,22.5193,22.5478,41400.0
2012-01-09 15:30:00,23.71,23.71,23.66,23.68,34800.0,22.5478,22.5478,22.5003,22.5193,34800.0
2012-01-09 15:35:00,23.68,23.73,23.67,23.7,38200.0,22.5193,22.5668,22.5098,22.5383,38200.0
2012-01-09 15:40:00,23.7,23.72,23.68,23.7,54400.0,22.5383,22.5573,22.5193,22.5383,54400.0
2012-01-09 15:45:00,23.7,23.72,23.65,23.66,58000.0,22.5383,22.5573,22.4907,22.5003,58000.0
2012-01-09 15:50:00,23.67,23.7,23.65,23.67,66600.0,22.5098,22.5383,22.4907,22.5098,66600.0
2012-01-09 15:55:00,23.68,23.72,23.68,23.7,90800.0,22.5193,22.5573,22.5193,22.5383,90800.0
2012-01-10 09:30:00,23.93,23.93,23.83,23.92,20200.0,22.757,22.757,22.6619,22.7475,20200.0
2012-01-10 09:35:00,23.93,23.97,23.92,23.95,8400.0,22.757,22.7951,22.7475,22.776,8400.0
2012-01-10 09:40:00,23.95,23.97,23.93,23.95,6000.0,22.776,22.7951,22.757,22.776,6000.0
2012-01-10 09:45:00,23.92,23.97,23.92,23.93,23000.0,22.7475,22.7951,22.7475,22.757,23000.0
2012-01-10 09:50:00,23.93,23.94,23.88,23.88,21000.0,22.757,22.7665,22.7095,22.7095,21000.0
2012-01-10 09:55:00,23.89,23.9,23.87,23.89,22400.0,22.719,22.7285,22.7,22.719,22400.0
2012-01-10 10:00:00,23.89,23.95,23.89,23.94,19800.0,22.719,22.776,22.719,22.7665,19800.0
2012-01-10 10:05:00,23.95,23.96,23.92,23.93,27800.0,22.776,22.7856,22.7475,22.757,27800.0
2012-01-10 10:10:00,23.93,23.94,23.91,23.91,41000.0,22.757,22.7665,22.738,22.738,41000.0
2012-01-10 10:15:00,23.93,23.93,23.92,23.93,13800.0,22.757,22.757,22.7475,22.757,13800.0
2012-01-10 10:20:00,23.93,23.94,23.89,23.89,20400.0,22.757,22.7665,22.719,22.719,20400.0
2012-01-10 10:25:00,23.9,23.9,23.89,23.9,16000.0,22.7285,22.7285,22.719,22.7285,16000.0
2012-01-10 10:30:00,23.9,23.9,23.89,23.9,10600.0,22.7285,22.7285,22.719,22.7285,10600.0
2012-01-10 10:35:00,23.89,23.94,23.89,23.94,8000.0,22.719,22.7665,22.719,22.7665,8000.0
2012-01-10 10:40:00,23.93,23.95,23.93,23.95,8400.0,22.757,22.776,22.757,22.776,8400.0
2012-01-10 10:45:00,23.95,23.95,23.93,23.93,8000.0,22.776,22.776,22.757,22.757,8000.0
2012-01-10 10:50:00,23.93,23.93,23.9,23.9,16800.0,22.757,22.757,22.7285,22.7285,16800.0
2012-01-10 10:55:00,23.9,23.9,23.9,23.9,11800.0,22.7285,22.7285,22.7285,22.7285,11800.0
2012-01-10 11:00:00,23.9,23.93,23.9,23.93,11000.0,22.7285,22.757,22.7285,22.757,11000.0
2012-01-10 11:05:00,23.93,23.95,23.92,23.95,5000.0,22.757,22.776,22.7475,22.776,5000.0
2012-01-10 11:10:00,23.94,23.95,23.91,23.95,16000.0,22.7665,22.776,22.738,22.776,16000.0
2012-01-10 11:15:00,23.94,23.95,23.93,23.94,5600.0,22.7665,22.776,22.757,22.7665,5600.0
2012-01-10 11:20:00,23.95,23.95,23.92,23.93,6800.0,22.776,22.776,22.7475,22.757,6800.0
2012-01-10 11:25:00,23.93,23.94,23.93,23.93,5200.0,22.757,22.7665,22.757,22.757,5200.0
2012-01-10 11:30:00,23.93,23.95,23.93,23.95,8400.0,22.757,22.776,22.757,22.776,8400.0
2012-01-10 11:35:00,23.94,23.95,23.94,23.95,10400.0,22.7665,22.776,22.7665,22.776,10400.0
2012-01-10 11:40:00,23.95,23.96,23.93,23.95,24000.0,22.776,22.7856,22.757,22.776,24000.0
2012-01-10 11:45:00,23.95,23.96,23.93,23.95,6200.0,22.776,22.7856,22.757,22.776,6200.0
2012-01-10 11:50:00,23.95,23.95,23.94,23.94,17800.0,22.776,22.776,22.7665,22.7665,17800.0
2012-01-10 11:55:00,23.93,23.95,23.93,23.94,15400.0,22.757,22.776,22.757,22.7665,15400.0
2012-01-10 12:00:00,23.93,23.96,23.93,23.96,8400.0,22.757,22.7856,22.757,22.7856,8400.0
2012-01-10 12:05:00,23.96,23.98,23.93,23.94,21400.0,22.7856,22.8046,22.757,22.7665,21400.0
2012-01-10 12:10:00,23.94,23.94,23.92,23.92,15800.0,22.7665,22.7665,22.7475,22.7475,15800.0
2012-01-10 12:15:00,23.93,23.93,23.92,23.93,11000.0,22.757,22.757,22.7475,22.757,11000.0
2012-01-10 12:20:00,23.93,23.93,23.89,23.9,20000.0,22.757,22.757,22.719,22.7285,20000.0
2012-01-10 12:25:00,23.91,23.92,23.86,23.89,11400.0,22.738,22.7475,22.6905,22.719,11400.0
2012-01-10 12:30:00,23.89,23.9,23.87,23.88,33000.0,22.719,22.7285,22.7,22.7095,33000.0
2012-01-10 12:35:00,23.88,23.92,23.88,23.92,26800.0,22.7095,22.7475,22.7095,22.7475,26800.0
2012-01-10 12:40:00,23.92,23.94,23.92,23.93,6000.0,22.7475,22.7665,22.7475,22.757,6000.0
2012-01-10 12:45:00,23.93,23.94,23.9,23.9,15000.0,22.757,22.7665,22.7285,22.7285,15000.0
2012-01-10 12:50:00,23.9,23.92,23.89,23.91,11000.0,22.7285,22.7475,22.719,22.738,11000.0
2012-01-10 12:55:00,23.91,23.94,23.91,23.94,5600.0,22.738,22.7665,22.738,22.7665,5600.0
2012-01-10 13:00:00,23.93,23.93,23.89,23.89,14400.0,22.757,22.757,22.719,22.719,14400.0
2012-01-10 13:05:00,23.89,23.9,23.88,23.88,27600.0,22.719,22.7285,22.7095,22.7095,27600.0
2012-01-10 13:10:00,23.89,23.92,23.89,23.91,9400.0,22.719,22.7475,22.719,22.738,9400.0
2012-01-10 13:15:00,23.9,23.92,23.9,23.92,8600.0,22.7285,22.7475,22.7285,22.7475,8600.0
2012-01-10 13:20:00,23.92,23.93,23.91,23.92,9600.0,22.7475,22.757,22.738,22.7475,9600.0
2012-01-10 13:25:00,23.91,23.93,23.91,23.93,8000.0,22.738,22.757,22.738,22.757,8000.0
2012-01-10 13:30:00,23.93,23.95,23.91,23.95,8000.0,22.757,22.776,22.738,22.776,8000.0
2012-01-10 13:35:00,23.94,23.95,23.93,23.94,5000.0,22.7665,22.776,22.757,22.7665,5000.0
2012-01-10 13:40:00,23.94,23.95,23.93,23.94,12400.0,22.7665,22.776,22.757,22.7665,12400.0
2012-01-10 13:45:00,23.94,23.95,23.93,23.93,9000.0,22.7665,22.776,22.757,22.757,9000.0
2012-01-10 13:50:00,23.93,23.95,23.92,23.93,9800.0,22.757,22.776,22.7475,22.757,9800.0
2012-01-10 13:55:00,23.93,23.96,23.93,23.96,9200.0,22.757,22.7856,22.757,22.7856,9200.0
2012-01-10 14:00:00,23.96,23.97,23.95,23.97,8200.0,22.7856,22.7951,22.776,22.7951,8200.0
2012-01-10 14:05:00,23.97,23.97,23.95,23.96,5000.0,22.7951,22.7951,22.776,22.7856,5000.0
2012-01-10 14:10:00,23.96,23.98,23.96,23.97,8800.0,22.7856,22.8046,22.7856,22.7951,8800.0
2012-01-10 14:15:00,23.97,24.0,23.97,23.99,27800.0,22.7951,22.8236,22.7951,22.8141,27800.0
2012-01-10 14:20:00,23.99,24.0,23.98,23.99,8800.0,22.8141,22.8236,22.8046,22.8141,8800.0
2012-01-10 14:25:00,23.98,23.99,23.93,23.93,46000.0,22.8046,22.8141,22.757,22.757,46000.0
2012-01-10 14:30:00,23.93,23.96,23.93,23.96,22000.0,22.757,22.7856,22.757,22.7856,22000.0
2012-01-10 14:35:00,23.96,23.98,23.95,23.97,12200.0,22.7856,22.8046,22.776,22.7951,12200.0
2012-01-10 14:40:00,23.97,23.98,23.96,23.96,12800.0,22.7951,22.8046,22.7856,22.7856,12800.0
2012-01-10 14:45:00,23.96,24.0,23.96,23.99,12800.0,22.7856,22.8236,22.7856,22.8141,12800.0
2012-01-10 14:50:00,23.99,23.99,23.97,23.98,12800.0,22.8141,22.8141,22.7951,22.8046,12800.0
2012-01-10 14:55:00,23.98,23.98,23.96,23.97,15600.0,22.8046,22.8046,22.7856,22.7951,15600.0
2012-01-10 15:00:00,23.97,23.99,23.97,23.99,16000.0,22.7951,22.8141,22.7951,22.8141,16000.0
2012-01-10 15:05:00,23.99,23.99,23.96,23.96,18000.0,22.8141,22.8141,22.7856,22.7856,18000.0
2012-01-10 15:10:00,23.97,23.97,23.93,23.96,21000.0,22.7951,22.7951,22.757,22.7856,21000.0
2012-01-10 15:15:00,23.96,23.96,23.93,23.93,36600.0,22.7856,22.7856,22.757,22.757,36600.0
2012-01-10 15:20:00,23.93,23.94,23.92,23.94,23200.0,22.757,22.7665,22.7475,22.7665,23200.0
2012-01-10 15:25:00,23.93,23.97,23.93,23.97,15200.0,22.757,22.7951,22.757,22.7951,15200.0
2012-01-10 15:30:00,23.97,23.98,23.97,23.97,15000.0,22.7951,22.8046,22.7951,22.7951,15000.0
2012-01-10 15:35:00,23.97,23.98,23.93,23.98,28800.0,22.7951,22.8046,22.757,22.8046,28800.0
2012-01-10 15:40:00,23.98,23.99,23.96,23.99,27200.0,22.8046,22.8141,22.7856,22.8141,27200.0
2012-01-10 15:45:00,24.0,24.05,23.99,24.03,61000.0,22.8236,22.8711,22.8141,22.8521,61000.0
2012-01-10 15:50:00,24.03,24.08,24.03,24.07,66400.0,22.8521,22.8997,22.8521,22.8902,66400.0
2012-01-10 15:55:00,24.07,24.11,24.07,24.09,173000.0,22.8902,22.9282,22.8902,22.9092,173000.0
2012-01-11 09:30:00,24.08,24.11,24.03,24.08,23800.0,22.8997,22.9282,22.8521,22.8997,23800.0
2012-01-11 09:35:00,24.08,24.21,24.06,24.19,10400.0,22.8997,23.0233,22.8806,23.0043,10400.0
2012-01-11 09:40:00,24.18,24.18,24.15,24.16,14200.0,22.9948,22.9948,22.9662,22.9757,14200.0
2012-01-11 09:45:00,24.16,24.18,24.09,24.09,7800.0,22.9757,22.9948,22.9092,22.9092,7800.0
2012-01-11 09:50:00,24.11,24.13,24.1,24.11,7200.0,22.9282,22.9472,22.9187,22.9282,7200.0
2012-01-11 09:55:00,24.09,24.11,24.07,24.11,10600.0,22.9092,22.9282,22.8902,22.9282,10600.0
2012-01-11 10:00:00,24.11,24.11,24.03,24.08,12600.0,22.9282,22.9282,22.8521,22.8997,12600.0
2012-01-11 10:05:00,24.07,24.09,24.05,24.09,8800.0,22.8902,22.9092,22.8711,22.9092,8800.0
2012-01-11 10:10:00,24.1,24.13,24.09,24.11,10800.0,22.9187,22.9472,22.9092,22.9282,10800.0
2012-01-11 10:15:00,24.12,24.14,24.11,24.14,14600.0,22.9377,22.9567,22.9282,22.9567,14600.0
2012-01-11 10:20:00,24.14,24.14,24.11,24.13,18800.0,22.9567,22.9567,22.9282,22.9472,18800.0
2012-01-11 10:25:00,24.13,24.13,24.09,24.1,12200.0,22.9472,22.9472,22.9092,22.9187,12200.0
2012-01-11 10:30:00,24.1,24.13,24.09,24.13,11800.0,22.9187,22.9472,22.9092,22.9472,11800.0
2012-01-11 10:35:00,24.11,24.14,24.09,24.13,8000.0,22.9282,22.9567,22.9092,22.9472,8000.0
2012-01-11 10:40:00,24.15,24.15,24.11,24.11,10200.0,22.9662,22.9662,22.9282,22.9282,10200.0
2012-01-11 10:45:00,24.1,24.13,24.1,24.12,6600.0,22.9187,22.9472,22.9187,22.9377,6600.0
2012-01-11 10:50:00,24.13,24.14,24.13,24.13,4400.0,22.9472,22.9567,22.9472,22.9472,4400.0
2012-01-11 10:55:00,24.13,24.14,24.11,24.12,10800.0,22.9472,22.9567,22.9282,22.9377,10800.0
2012-01-11 11:00:00,24.12,24.14,24.12,24.14,8400.0,22.9377,22.9567,22.9377,22.9567,8400.0
2012-01-11 11:05:00,24.13,24.14,24.12,24.12,7000.0,22.9472,22.9567,22.9377,22.9377,7000.0
2012-01-11 11:10:00,24.13,24.14,24.12,24.13,4800.0,22.9472,22.9567,22.9377,22.9472,4800.0
2012-01-11 11:15:00,24.13,24.14,24.13,24.13,5800.0,22.9472,22.9567,22.9472,22.9472,5800.0
2012-01-11 11:20:00,24.13,24.14,24.12,24.13,7200.0,22.9472,22.9567,22.9377,22.9472,7200.0
2012-01-11 11:25:00,24.12,24.14,24.12,24.13,4800.0,22.9377,22.9567,22.9377,22.9472,4800.0
2012-01-11 11:30:00,24.13,24.14,24.12,24.13,9800.0,22.9472,22.9567,22.9377,22.9472,9800.0
2012-01-11 11:35:00,24.13,24.14,24.11,24.11,9200.0,22.9472,22.9567,22.9282,22.9282,9200.0
2012-01-11 11:40:00,24.12,24.14,24.12,24.12,6600.0,22.9377,22.9567,22.9377,22.9377,6600.0
2012-01-11 11:45:00,24.11,24.14,24.11,24.13,9800.0,22.9282,22.9567,22.9282,22.9472,9800.0
2012-01-11 11:50:00,24.14,24.14,24.11,24.11,7400.0,22.9567,22.9567,22.9282,22.9282,7400.0
2012-01-11 11:55:00,24.11,24.11,24.07,24.08,11000.0,22.9282,22.9282,22.8902,22.8997,11000.0
2012-01-11 12:00:00,24.08,24.11,24.07,24.08,7600.0,22.8997,22.9282,22.8902,22.8997,7600.0
2012-01-11 12:05:00,24.08,24.13,24.07,24.13,5200.0,22.8997,22.9472,22.8902,22.9472,5200.0
2012-01-11 12:10:00,24.13,24.13,24.09,24.1,7600.0,22.9472,22.9472,22.9092,22.9187,7600.0
2012-01-11 12:15:00,24.11,24.14,24.1,24.13,5200.0,22.9282,22.9567,22.9187,22.9472,5200.0
2012-01-11 12:20:00,24.15,24.15,24.12,24.12,13200.0,22.9662,22.9662,22.9377,22.9377,13200.0
2012-01-11 12:25:00,24.13,24.15,24.12,24.15,7000.0,22.9472,22.9662,22.9377,22.9662,7000.0
2012-01-11 12:30:00,24.15,24.15,24.13,24.13,10400.0,22.9662,22.9662,22.9472,22.9472,10400.0
2012-01-11 12:35:00,24.13,24.13,24.1,24.11,13200.0,22.9472,22.9472,22.9187,22.9282,13200.0
2012-01-11 12:40:00,24.1,24.12,24.1,24.11,8200.0,22.9187,22.9377,22.9187,22.9282,8200.0
2012-01-11 12:45:00,24.11,24.12,24.1,24.11,9600.0,22.9282,22.9377,22.9187,22.9282,9600.0
2012-01-11 12:50:00,24.11,24.14,24.11,24.14,9600.0,22.9282,22.9567,22.9282,22.9567,9600.0
2012-01-11 12:55:00,24.15,24.17,24.14,24.17,8600.0,22.9662,22.9853,22.9567,22.9853,8600.0
2012-01-11 13:00:00,24.16,24.18,24.16,24.18,7400.0,22.9757,22.9948,22.9757,22.9948,7400.0
2012-01-11 13:05:00,24.18,24.19,24.17,24.18,6400.0,22.9948,23.0043,22.9853,22.9948,6400.0
2012-01-11 13:10:00,24.18,24.18,24.16,24.17,7400.0,22.9948,22.9948,22.9757,22.9853,7400.0
2012-01-11 13:15:00,24.17,24.18,24.15,24.15,7800.0,22.9853,22.9948,22.9662,22.9662,7800.0
2012-01-11 13:20:00,24.15,24.16,24.15,24.15,6800.0,22.9662,22.9757,22.9662,22.9662,6800.0
2012-01-11 13:25:00,24.16,24.17,24.14,24.17,7000.0,22.9757,22.9853,22.9567,22.9853,7000.0
2012-01-11 13:30:00,24.17,24.17,24.14,24.15,6200.0,22.9853,22.9853,22.9567,22.9662,6200.0
2012-01-11 13:35:00,24.15,24.18,24.15,24.17,11000.0,22.9662,22.9948,22.9662,22.9853,11000.0
2012-01-11 13:40:00,24.18,24.18,24.17,24.18,8000.0,22.9948,22.9948,22.9853,22.9948,8000.0
2012-01-11 13:45:00,24.18,24.2,24.18,24.19,8400.0,22.9948,23.0138,22.9948,23.0043,8400.0
2012-01-11 13:50:00,24.2,24.2,24.15,24.16,9800.0,23.0138,23.0138,22.9662,22.9757,9800.0
2012-01-11 13:55:00,24.16,24.17,24.16,24.16,13200.0,22.9757,22.9853,22.9757,22.9757,13200.0
2012-01-11 14:00:00,24.17,24.2,24.17,24.2,12200.0,22.9853,23.0138,22.9853,23.0138,12200.0
2012-01-11 14:05:00,24.2,24.22,24.18,24.18,17400.0,23.0138,23.0328,22.9948,22.9948,17400.0
2012-01-11 14:10:00,24.18,24.2,24.17,24.18,24800.0,22.9948,23.0138,22.9853,22.9948,24800.0
2012-01-11 14:15:00,24.18,24.18,24.17,24.18,28200.0,22.9948,22.9948,22.9853,22.9948,28200.0
2012-01-11 14:20:00,24.19,24.19,24.16,24.18,26200.0,23.0043,23.0043,22.9757,22.9948,26200.0
2012-01-11 14:25:00,24.18,24.2,24.18,24.2,14200.0,22.9948,23.0138,22.9948,23.0138,14200.0
2012-01-11 14:30:00,24.19,24.2,24.18,24.19,11400.0,23.0043,23.0138,22.9948,23.0043,11400.0
2012-01-11 14:35:00,24.19,24.2,24.17,24.18,14200.0,23.0043,23.0138,22.9853,22.9948,14200.0
2012-01-11 14:40:00,24.18,24.18,24.17,24.18,22400.0,22.9948,22.9948,22.9853,22.9948,22400.0
2012-01-11 14:45:00,24.18,24.18,24.16,24.17,20600.0,22.9948,22.9948,22.9757,22.9853,20600.0
2012-01-11 14:50:00,24.18,24.18,24.17,24.18,8400.0,22.9948,22.9948,22.9853,22.9948,8400.0
2012-01-11 14:55:00,24.18,24.18,24.16,24.17,15000.0,22.9948,22.9948,22.9757,22.9853,15000.0
2012-01-11 15:00:00,24.18,24.2,24.17,24.18,22200.0,22.9948,23.0138,22.9853,22.9948,22200.0
2012-01-11 15:05:00,24.17,24.18,24.17,24.18,9600.0,22.9853,22.9948,22.9853,22.9948,9600.0
2012-01-11 15:10:00,24.17,24.18,24.17,24.17,9800.0,22.9853,22.9948,22.9853,22.9853,9800.0
2012-01-11 15:15:00,24.18,24.18,24.17,24.17,22000.0,22.9948,22.9948,22.9853,22.9853,22000.0
2012-01-11 15:20:00,24.17,24.2,24.17,24.18,78400.0,22.9853,23.0138,22.9853,22.9948,78400.0
2012-01-11 15:25:00,24.18,24.23,24.18,24.22,28800.0,22.9948,23.0423,22.9948,23.0328,28800.0
2012-01-11 15:30:00,24.22,24.22,24.18,24.18,32600.0,23.0328,23.0328,22.9948,22.9948,32600.0
2012-01-11 15:35:00,24.19,24.21,24.19,24.21,26400.0,23.0043,23.0233,23.0043,23.0233,26400.0
2012-01-11 15:40:00,24.21,24.24,24.2,24.21,23000.0,23.0233,23.0518,23.0138,23.0233,23000.0
2012-01-11 15:45:00,24.21,24.24,24.19,24.24,44200.0,23.0233,23.0518,23.0043,23.0518,44200.0
2012-01-11 15:50:00,24.24,24.26,24.23,24.24,43600.0,23.0518,23.0708,23.0423,23.0518,43600.0
2012-01-11 15:55:00,24.24,24.24,24.22,24.23,50600.0,23.0518,23.0518,23.0328,23.0423,50600.0
2012-01-12 09:30:00,24.31,24.44,24.29,24.4,15000.0,23.1184,23.242,23.0994,23.204,15000.0
2012-01-12 09:35:00,24.39,24.45,24.31,24.32,11600.0,23.1945,23.2515,23.1184,23.1279,11600.0
2012-01-12 09:40:00,24.28,24.34,24.28,24.32,13600.0,23.0899,23.1469,23.0899,23.1279,13600.0
2012-01-12 09:45:00,24.34,24.34,24.28,24.29,9400.0,23.1469,23.1469,23.0899,23.0994,9400.0
2012-01-12 09:50:00,24.28,24.3,24.27,24.27,4000.0,23.0899,23.1089,23.0804,23.0804,4000.0
2012-01-12 09:55:00,24.25,24.32,24.25,24.32,5600.0,23.0613,23.1279,23.0613,23.1279,5600.0
2012-01-12 10:00:00,24.3,24.3,24.25,24.25,7000.0,23.1089,23.1089,23.0613,23.0613,7000.0
2012-01-12 10:05:00,24.28,24.29,24.2,24.22,9400.0,23.0899,23.0994,23.0138,23.0328,9400.0
2012-01-12 10:10:00,24.22,24.25,24.16,24.16,21200.0,23.0328,23.0613,22.9757,22.9757,21200.0
2012-01-12 10:15:00,24.18,24.21,24.14,24.16,15600.0,22.9948,23.0233,22.9567,22.9757,15600.0
2012-01-12 10:20:00,24.15,24.21,24.15,24.15,25200.0,22.9662,23.0233,22.9662,22.9662,25200.0
2012-01-12 10:25:00,24.16,24.22,24.14,24.2,9800.0,22.9757,23.0328,22.9567,23.0138,9800.0
2012-01-12 10:30:00,24.2,24.22,24.2,24.21,13000.0,23.0138,23.0328,23.0138,23.0233,13000.0
2012-01-12 10:35:00,24.21,24.22,24.16,24.16,15400.0,23.0233,23.0328,22.9757,22.9757,15400.0
2012-01-12 10:40:00,24.18,24.2,24.14,24.14,13600.0,22.9948,23.0138,22.9567,22.9567,13600.0
2012-01-12 10:45:00,24.15,24.18,24.15,24.18,5600.0,22.9662,22.9948,22.9662,22.9948,5600.0
2012-01-12 10:50:00,24.18,24.22,24.18,24.2,8200.0,22.9948,23.0328,22.9948,23.0138,8200.0
2012-01-12 10:55:00,24.2,24.21,24.17,24.18,9200.0,23.0138,23.0233,22.9853,22.9948,9200.0
2012-01-12 11:00:00,24.18,24.23,24.18,24.23,7200.0,22.9948,23.0423,22.9948,23.0423,7200.0
2012-01-12 11:05:00,24.23,24.24,24.22,24.22,11600.0,23.0423,23.0518,23.0328,23.0328,11600.0
2012-01-12 11:10:00,24.21,24.22,24.21,24.21,7800.0,23.0233,23.0328,23.0233,23.0233,7800.0
2012-01-12 11:15:00,24.2,24.25,24.18,24.25,14200.0,23.0138,23.0613,22.9948,23.0613,14200.0
2012-01-12 11:20:00,24.25,24.26,24.18,24.19,11400.0,23.0613,23.0708,22.9948,23.0043,11400.0
2012-01-12 11:25:00,24.2,24.2,24.17,24.17,43000.0,23.0138,23.0138,22.9853,22.9853,43000.0
2012-01-12 11:30:00,24.17,24.17,24.09,24.11,21000.0,22.9853,22.9853,22.9092,22.9282,21000.0
2012-01-12 11:35:00,24.13,24.16,24.12,24.14,10200.0,22.9472,22.9757,22.9377,22.9567,10200.0
2012-01-12 11:40:00,24.15,24.15,24.12,24.13,8400.0,22.9662,22.9662,22.9377,22.9472,8400.0
2012-01-12 11:45:00,24.12,24.14,24.12,24.14,5400.0,22.9377,22.9567,22.9377,22.9567,5400.0
2012-01-12 11:50:00,24.14,24.14,24.08,24.08,19600.0,22.9567,22.9567,22.8997,22.8997,19600.0
2012-01-12 11:55:00,24.08,24.11,24.07,24.1,18200.0,22.8997,22.9282,22.8902,22.9187,18200.0
2012-01-12 12:00:00,24.1,24.11,24.08,24.09,13000.0,22.9187,22.9282,22.8997,22.9092,13000.0
2012-01-12 12:05:00,24.09,24.09,24.07,24.08,3000.0,22.9092,22.9092,22.8902,22.8997,3000.0
2012-01-12 12:10:00,24.1,24.13,24.09,24.11,4600.0,22.9187,22.9472,22.9092,22.9282,4600.0
2012-01-12 12:15:00,24.11,24.13,24.11,24.13,5400.0,22.9282,22.9472,22.9282,22.9472,5400.0
2012-01-12 12:20:00,24.13,24.13,24.1,24.1,8400.0,22.9472,22.9472,22.9187,22.9187,8400.0
2012-01-12 12:25:00,24.11,24.11,24.09,24.1,11200.0,22.9282,22.9282,22.9092,22.9187,11200.0
2012-01-12 12:30:00,24.1,24.11,24.09,24.09,21000.0,22.9187,22.9282,22.9092,22.9092,21000.0
2012-01-12 12:35:00,24.09,24.09,24.06,24.07,19600.0,22.9092,22.9092,22.8806,22.8902,19600.0
2012-01-12 12:40:00,24.08,24.09,24.08,24.08,17000.0,22.8997,22.9092,22.8997,22.8997,17000.0
2012-01-12 12:45:00,24.09,24.09,24.03,24.03,24000.0,22.9092,22.9092,22.8521,22.8521,24000.0
2012-01-12 12:50:00,24.04,24.04,24.01,24.02,28600.0,22.8616,22.8616,22.8331,22.8426,28600.0
2012-01-12 12:55:00,24.02,24.04,24.0,24.03,35000.0,22.8426,22.8616,22.8236,22.8521,35000.0
2012-01-12 13:00:00,24.03,24.06,24.03,24.03,49600.0,22.8521,22.8806,22.8521,22.8521,49600.0
2012-01-12 13:05:00,24.03,24.09,24.03,24.06,20600.0,22.8521,22.9092,22.8521,22.8806,20600.0
2012-01-12 13:10:00,24.06,24.06,24.02,24.03,14000.0,22.8806,22.8806,22.8426,22.8521,14000.0
2012-01-12 13:15:00,24.03,24.03,24.01,24.02,11200.0,22.8521,22.8521,22.8331,22.8426,11200.0
2012-01-12 13:20:00,24.01,24.06,24.0,24.05,17400.0,22.8331,22.8806,22.8236,22.8711,17400.0
2012-01-12 13:25:00,24.05,24.05,24.02,24.04,13000.0,22.8711,22.8711,22.8426,22.8616,13000.0
2012-01-12 13:30:00,24.04,24.07,24.04,24.06,17000.0,22.8616,22.8902,22.8616,22.8806,17000.0
2012-01-12 13:35:00,24.05,24.06,23.98,23.99,17600.0,22.8711,22.8806,22.8046,22.8141,17600.0
2012-01-12 13:40:00,23.99,24.03,23.99,24.02,9600.0,22.8141,22.8521,22.8141,22.8426,9600.0
2012-01-12 13:45:00,24.0,24.02,24.0,24.01,8200.0,22.8236,22.8426,22.8236,22.8331,8200.0
2012-01-12 13:50:00,24.02,24.02,24.0,24.01,7800.0,22.8426,22.8426,22.8236,22.8331,7800.0
2012-01-12 13:55:00,24.02,24.07,24.02,24.02,17400.0,22.8426,22.8902,22.8426,22.8426,17400.0
2012-01-12 14:00:00,24.02,24.04,23.98,23.99,30200.0,22.8426,22.8616,22.8046,22.8141,30200.0
2012-01-12 14:05:00,23.99,23.99,23.93,23.97,32600.0,22.8141,22.8141,22.757,22.7951,32600.0
2012-01-12 14:10:00,23.96,23.99,23.95,23.95,10400.0,22.7856,22.8141,22.776,22.776,10400.0
2012-01-12 14:15:00,23.96,23.97,23.95,23.96,12200.0,22.7856,22.7951,22.776,22.7856,12200.0
2012-01-12 14:20:00,23.96,23.99,23.93,23.99,11800.0,22.7856,22.8141,22.757,22.8141,11800.0
2012-01-12 14:25:00,23.99,24.0,23.96,23.97,12000.0,22.8141,22.8236,22.7856,22.7951,12000.0
2012-01-12 14:30:00,23.97,24.03,23.96,24.03,14600.0,22.7951,22.8521,22.7856,22.8521,14600.0
2012-01-12 14:35:00,24.04,24.11,24.04,24.11,12200.0,22.8616,22.9282,22.8616,22.9282,12200.0
2012-01-12 14:40:00,24.11,24.11,24.08,24.11,11600.0,22.9282,22.9282,22.8997,22.9282,11600.0
2012-01-12 14:45:00,24.13,24.14,24.06,24.07,17800.0,22.9472,22.9567,22.8806,22.8902,17800.0
2012-01-12 14:50:00,24.07,24.08,24.06,24.08,15400.0,22.8902,22.8997,22.8806,22.8997,15400.0
2012-01-12 14:55:00,24.08,24.1,24.07,24.1,10600.0,22.8997,22.9187,22.8902,22.9187,10600.0
2012-01-12 15:00:00,24.1,24.11,24.1,24.11,6800.0,22.9187,22.9282,22.9187,22.9282,6800.0
2012-01-12 15:05:00,24.11,24.14,24.0,24.03,65400.0,22.9282,22.9567,22.8236,22.8521,65400.0
2012-01-12 15:10:00,24.04,24.07,24.04,24.04,26600.0,22.8616,22.8902,22.8616,22.8616,26600.0
2012-01-12 15:15:00,24.04,24.06,24.02,24.04,27400.0,22.8616,22.8806,22.8426,22.8616,27400.0
2012-01-12 15:20:00,24.04,24.07,24.03,24.03,20000.0,22.8616,22.8902,22.8521,22.8521,20000.0
2012-01-12 15:25:00,24.03,24.05,24.03,24.04,24000.0,22.8521,22.8711,22.8521,22.8616,24000.0
2012-01-12 15:30:00,24.04,24.07,24.03,24.04,24800.0,22.8616,22.8902,22.8521,22.8616,24800.0
2012-01-12 15:35:00,24.04,24.06,24.02,24.04,32000.0,22.8616,22.8806,22.8426,22.8616,32000.0
2012-01-12 15:40:00,24.04,24.04,24.0,24.03,92000.0,22.8616,22.8616,22.8236,22.8521,92000.0
2012-01-12 15:45:00,24.04,24.07,23.98,23.99,108200.0,22.8616,22.8902,22.8046,22.8141,108200.0
2012-01-12 15:50:00,23.99,24.04,23.99,24.03,48200.0,22.8141,22.8616,22.8141,22.8521,48200.0
2012-01-12 15:55:00,24.03,24.03,24.0,24.02,99200.0,22.8521,22.8521,22.8236,22.8426,99200.0
2012-01-13 09:30:00,23.7,23.71,23.5,23.55,60400.0,22.5383,22.5478,22.3481,22.3956,60400.0
2012-01-13 09:35:00,23.55,23.68,23.55,23.59,14200.0,22.3956,22.5193,22.3956,22.4337,14200.0
2012-01-13 09:40:00,23.59,23.61,23.55,23.59,19200.0,22.4337,22.4527,22.3956,22.4337,19200.0
2012-01-13 09:45:00,23.59,23.68,23.59,23.61,16000.0,22.4337,22.5193,22.4337,22.4527,16000.0
2012-01-13 09:50:00,23.6,23.64,23.57,23.61,18600.0,22.4432,22.4812,22.4147,22.4527,18600.0
2012-01-13 09:55:00,23.6,23.61,23.57,23.6,16400.0,22.4432,22.4527,22.4147,22.4432,16400.0
2012-01-13 10:00:00,23.6,23.65,23.58,23.6,21200.0,22.4432,22.4907,22.4242,22.4432,21200.0
2012-01-13 10:05:00,23.6,23.66,23.56,23.65,56600.0,22.4432,22.5003,22.4052,22.4907,56600.0
2012-01-13 10:10:00,23.65,23.65,23.6,23.64,18800.0,22.4907,22.4907,22.4432,22.4812,18800.0
2012-01-13 10:15:00,23.64,23.64,23.58,23.61,52000.0,22.4812,22.4812,22.4242,22.4527,52000.0
2012-01-13 10:20:00,23.61,23.63,23.57,23.62,18200.0,22.4527,22.4717,22.4147,22.4622,18200.0
2012-01-13 10:25:00,23.64,23.7,23.64,23.68,12200.0,22.4812,22.5383,22.4812,22.5193,12200.0
2012-01-13 10:30:00,23.68,23.7,23.68,23.68,13800.0,22.5193,22.5383,22.5193,22.5193,13800.0
2012-01-13 10:35:00,23.7,23.7,23.67,23.68,7800.0,22.5383,22.5383,22.5098,22.5193,7800.0
2012-01-13 10:40:00,23.68,23.69,23.67,23.67,7600.0,22.5193,22.5288,22.5098,22.5098,7600.0
2012-01-13 10:45:00,23.68,23.7,23.68,23.68,8800.0,22.5193,22.5383,22.5193,22.5193,8800.0
2012-01-13 10:50:00,23.68,23.71,23.68,23.68,6400.0,22.5193,22.5478,22.5193,22.5193,6400.0
2012-01-13 10:55:00,23.69,23.69,23.67,23.68,8600.0,22.5288,22.5288,22.5098,22.5193,8600.0
2012-01-13 11:00:00,23.68,23.69,23.66,23.66,7400.0,22.5193,22.5288,22.5003,22.5003,7400.0
2012-01-13 11:05:00,23.66,23.68,23.59,23.59,23000.0,22.5003,22.5193,22.4337,22.4337,23000.0
2012-01-13 11:10:00,23.61,23.66,23.6,23.64,8200.0,22.4527,22.5003,22.4432,22.4812,8200.0
2012-01-13 11:15:00,23.64,23.67,23.64,23.66,8600.0,22.4812,22.5098,22.4812,22.5003,8600.0
2012-01-13 11:20:00,23.68,23.68,23.63,23.65,8400.0,22.5193,22.5193,22.4717,22.4907,8400.0
2012-01-13 11:25:00,23.66,23.66,23.62,23.64,12200.0,22.5003,22.5003,22.4622,22.4812,12200.0
2012-01-13 11:30:00,23.64,23.65,23.61,23.61,58200.0,22.4812,22.4907,22.4527,22.4527,58200.0
2012-01-13 11:35:00,23.62,23.63,23.53,23.53,35400.0,22.4622,22.4717,22.3766,22.3766,35400.0
2012-01-13 11:40:00,23.54,23.56,23.53,23.55,18000.0,22.3861,22.4052,22.3766,22.3956,18000.0
2012-01-13 11:45:00,23.55,23.55,23.53,23.55,10200.0,22.3956,22.3956,22.3766,22.3956,10200.0
2012-01-13 11:50:00,23.55,23.57,23.53,23.54,14600.0,22.3956,22.4147,22.3766,22.3861,14600.0
2012-01-13 11:55:00,23.54,23.55,23.5,23.54,74800.0,22.3861,22.3956,22.3481,22.3861,74800.0
2012-01-13 12:00:00,23.54,23.55,23.52,23.54,11600.0,22.3861,22.3956,22.3671,22.3861,11600.0
2012-01-13 12:05:00,23.53,23.55,23.53,23.53,3800.0,22.3766,22.3956,22.3766,22.3766,3800.0
2012-01-13 12:10:00,23.55,23.57,23.52,23.52,15200.0,22.3956,22.4147,22.3671,22.3671,15200.0
2012-01-13 12:15:00,23.53,23.54,23.52,23.54,19400.0,22.3766,22.3861,22.3671,22.3861,19400.0
2012-01-13 12:20:00,23.54,23.56,23.53,23.53,17800.0,22.3861,22.4052,22.3766,22.3766,17800.0
2012-01-13 12:25:00,23.53,23.54,23.52,23.52,10600.0,22.3766,22.3861,22.3671,22.3671,10600.0
2012-01-13 12:30:00,23.52,23.52,23.5,23.52,8600.0,22.3671,22.3671,22.3481,22.3671,8600.0
2012-01-13 12:35:00,23.53,23.54,23.53,23.54,7400.0,22.3766,22.3861,22.3766,22.3861,7400.0
2012-01-13 12:40:00,23.54,23.55,23.54,23.54,12200.0,22.3861,22.3956,22.3861,22.3861,12200.0
2012-01-13 12:45:00,23.55,23.56,23.54,23.55,28400.0,22.3956,22.4052,22.3861,22.3956,28400.0
2012-01-13 12:50:00,23.56,23.56,23.54,23.56,7400.0,22.4052,22.4052,22.3861,22.4052,7400.0
2012-01-13 12:55:00,23.56,23.57,23.56,23.56,8800.0,22.4052,22.4147,22.4052,22.4052,8800.0
2012-01-13 13:00:00,23.57,23.57,23.54,23.55,8400.0,22.4147,22.4147,22.3861,22.3956,8400.0
2012-01-13 13:05:00,23.54,23.54,23.51,23.53,13200.0,22.3861,22.3861,22.3576,22.3766,13200.0
2012-01-13 13:10:00,23.53,23.53,23.52,23.52,6000.0,22.3766,22.3766,22.3671,22.3671,6000.0
2012-01-13 13:15:00,23.52,23.53,23.49,23.5,31600.0,22.3671,22.3766,22.3386,22.3481,31600.0
2012-01-13 13:20:00,23.51,23.52,23.5,23.5,11600.0,22.3576,22.3671,22.3481,22.3481,11600.0
2012-01-13 13:25:00,23.5,23.52,23.5,23.5,23200.0,22.3481,22.3671,22.3481,22.3481,23200.0
2012-01-13 13:30:00,23.5,23.51,23.49,23.5,40200.0,22.3481,22.3576,22.3386,22.3481,40200.0
2012-01-13 13:35:00,23.5,23.5,23.48,23.5,36800.0,22.3481,22.3481,22.3291,22.3481,36800.0
2012-01-13 13:40:00,23.5,23.5,23.48,23.5,33400.0,22.3481,22.3481,22.3291,22.3481,33400.0
2012-01-13 13:45:00,23.5,23.5,23.43,23.43,27600.0,22.3481,22.3481,22.2815,22.2815,27600.0
2012-01-13 13:50:00,23.43,23.44,23.39,23.42,50400.0,22.2815,22.291,22.2435,22.272,50400.0
2012-01-13 13:55:00,23.41,23.42,23.41,23.42,12200.0,22.2625,22.272,22.2625,22.272,12200.0
2012-01-13 14:00:00,23.42,23.46,23.42,23.45,28800.0,22.272,22.3101,22.272,22.3005,28800.0
2012-01-13 14:05:00,23.45,23.45,23.42,23.42,19400.0,22.3005,22.3005,22.272,22.272,19400.0
2012-01-13 14:10:00,23.43,23.43,23.42,23.43,32000.0,22.2815,22.2815,22.272,22.2815,32000.0
2012-01-13 14:15:00,23.43,23.43,23.36,23.4,43400.0,22.2815,22.2815,22.215,22.253,43400.0
2012-01-13 14:20:00,23.41,23.43,23.39,23.43,49200.0,22.2625,22.2815,22.2435,22.2815,49200.0
2012-01-13 14:25:00,23.43,23.45,23.4,23.43,35200.0,22.2815,22.3005,22.253,22.2815,35200.0
2012-01-13 14:30:00,23.43,23.47,23.42,23.47,61600.0,22.2815,22.3196,22.272,22.3196,61600.0
2012-01-13 14:35:00,23.46,23.5,23.46,23.48,52000.0,22.3101,22.3481,22.3101,22.3291,52000.0
2012-01-13 14:40:00,23.47,23.48,23.45,23.46,45200.0,22.3196,22.3291,22.3005,22.3101,45200.0
2012-01-13 14:45:00,23.46,23.47,23.44,23.47,25000.0,22.3101,22.3196,22.291,22.3196,25000.0
2012-01-13 14:50:00,23.47,23.47,23.43,23.45,30200.0,22.3196,22.3196,22.2815,22.3005,30200.0
2012-01-13 14:55:00,23.45,23.49,23.45,23.46,36800.0,22.3005,22.3386,22.3005,22.3101,36800.0
2012-01-13 15:00:00,23.46,23.5,23.46,23.5,25200.0,22.3101,22.3481,22.3101,22.3481,25200.0
2012-01-13 15:05:00,23.51,23.55,23.5,23.55,40800.0,22.3576,22.3956,22.3481,22.3956,40800.0
2012-01-13 15:10:00,23.54,23.56,23.53,23.54,30000.0,22.3861,22.4052,22.3766,22.3861,30000.0
2012-01-13 15:15:00,23.54,23.55,23.54,23.55,18800.0,22.3861,22.3956,22.3861,22.3956,18800.0
2012-01-13 15:20:00,23.55,23.55,23.52,23.54,28600.0,22.3956,22.3956,22.3671,22.3861,28600.0
2012-01-13 15:25:00,23.54,23.54,23.53,23.54,31600.0,22.3861,22.3861,22.3766,22.3861,31600.0
2012-01-13 15:30:00,23.54,23.55,23.54,23.55,47000.0,22.3861,22.3956,22.3861,22.3956,47000.0
2012-01-13 15:35:00,23.55,23.59,23.54,23.55,56200.0,22.3956,22.4337,22.3861,22.3956,56200.0
2012-01-13 15:40:00,23.55,23.55,23.52,23.52,44000.0,22.3956,22.3956,22.3671,22.3671,44000.0
2012-01-13 15:45:00,23.53,23.58,23.53,23.58,52600.0,22.3766,22.4242,22.3766,22.4242,52600.0
2012-01-13 15:50:00,23.58,23.58,23.53,23.53,46000.0,22.4242,22.4242,22.3766,22.3766,46000.0
2012-01-13 15:55:00,23.53,23.55,23.52,23.55,81800.0,22.3766,22.3956,22.3671,22.3956,81800.0
2012-01-17 09:30:00,23.57,23.78,23.57,23.78,25400.0,22.4147,22.6144,22.4147,22.6144,25400.0
2012-01-17 09:35:00,23.78,23.85,23.75,23.82,7400.0,22.6144,22.6809,22.5858,22.6524,7400.0
2012-01-17 09:40:00,23.82,23.85,23.78,23.85,14800.0,22.6524,22.6809,22.6144,22.6809,14800.0
2012-01-17 09:45:00,23.85,23.85,23.77,23.77,11600.0,22.6809,22.6809,22.6049,22.6049,11600.0
2012-01-17 09:50:00,23.76,23.83,23.75,23.83,22400.0,22.5954,22.6619,22.5858,22.6619,22400.0
2012-01-17 09:55:00,23.82,23.83,23.75,23.78,7800.0,22.6524,22.6619,22.5858,22.6144,7800.0
2012-01-17 10:00:00,23.8,23.8,23.74,23.75,8600.0,22.6334,22.6334,22.5763,22.5858,8600.0
2012-01-17 10:05:00,23.75,23.79,23.75,23.77,10000.0,22.5858,22.6239,22.5858,22.6049,10000.0
2012-01-17 10:10:00,23.77,23.82,23.77,23.81,9600.0,22.6049,22.6524,22.6049,22.6429,9600.0
2012-01-17 10:15:00,23.82,23.82,23.78,23.81,10400.0,22.6524,22.6524,22.6144,22.6429,10400.0
2012-01-17 10:20:00,23.81,23.84,23.8,23.84,12600.0,22.6429,22.6714,22.6334,22.6714,12600.0
2012-01-17 10:25:00,23.85,23.85,23.82,23.82,6400.0,22.6809,22.6809,22.6524,22.6524,6400.0
2012-01-17 10:30:00,23.83,23.83,23.78,23.8,9200.0,22.6619,22.6619,22.6144,22.6334,9200.0
2012-01-17 10:35:00,23.8,23.83,23.8,23.81,12600.0,22.6334,22.6619,22.6334,22.6429,12600.0
2012-01-17 10:40:00,23.81,23.82,23.78,23.8,3000.0,22.6429,22.6524,22.6144,22.6334,3000.0
2012-01-17 10:45:00,23.8,23.8,23.78,23.78,5200.0,22.6334,22.6334,22.6144,22.6144,5200.0
2012-01-17 10:50:00,23.77,23.78,23.76,23.77,6000.0,22.6049,22.6144,22.5954,22.6049,6000.0
2012-01-17 10:55:00,23.77,23.78,23.77,23.78,4800.0,22.6049,22.6144,22.6049,22.6144,4800.0
2012-01-17 11:00:00,23.78,23.8,23.77,23.8,6800.0,22.6144,22.6334,22.6049,22.6334,6800.0
2012-01-17 11:05:00,23.79,23.81,23.77,23.79,3800.0,22.6239,22.6429,22.6049,22.6239,3800.0
2012-01-17 11:10:00,23.81,23.83,23.8,23.83,6400.0,22.6429,22.6619,22.6334,22.6619,6400.0
2012-01-17 11:15:00,23.84,23.85,23.81,23.81,9400.0,22.6714,22.6809,22.6429,22.6429,9400.0
2012-01-17 11:20:00,23.81,23.82,23.81,23.81,5200.0,22.6429,22.6524,22.6429,22.6429,5200.0
2012-01-17 11:25:00,23.81,23.81,23.8,23.81,5200.0,22.6429,22.6429,22.6334,22.6429,5200.0
2012-01-17 11:30:00,23.8,23.82,23.79,23.8,6600.0,22.6334,22.6524,22.6239,22.6334,6600.0
2012-01-17 11:35:00,23.8,23.82,23.8,23.81,10200.0,22.6334,22.6524,22.6334,22.6429,10200.0
2012-01-17 11:40:00,23.81,23.81,23.8,23.8,11000.0,22.6429,22.6429,22.6334,22.6334,11000.0
2012-01-17 11:45:00,23.8,23.8,23.78,23.79,7400.0,22.6334,22.6334,22.6144,22.6239,7400.0
2012-01-17 11:50:00,23.79,23.8,23.78,23.8,6600.0,22.6239,22.6334,22.6144,22.6334,6600.0
2012-01-17 11:55:00,23.8,23.8,23.75,23.75,12800.0,22.6334,22.6334,22.5858,22.5858,12800.0
2012-01-17 12:00:00,23.75,23.75,23.73,23.75,6200.0,22.5858,22.5858,22.5668,22.5858,6200.0
2012-01-17 12:05:00,23.75,23.82,23.75,23.79,8000.0,22.5858,22.6524,22.5858,22.6239,8000.0
2012-01-17 12:10:00,23.8,23.82,23.79,23.8,8800.0,22.6334,22.6524,22.6239,22.6334,8800.0
2012-01-17 12:15:00,23.81,23.82,23.81,23.81,6000.0,22.6429,22.6524,22.6429,22.6429,6000.0
2012-01-17 12:20:00,23.81,23.81,23.79,23.8,10200.0,22.6429,22.6429,22.6239,22.6334,10200.0
2012-01-17 12:25:00,23.8,23.8,23.79,23.8,11200.0,22.6334,22.6334,22.6239,22.6334,11200.0
2012-01-17 12:30:00,23.81,23.81,23.75,23.76,10800.0,22.6429,22.6429,22.5858,22.5954,10800.0
2012-01-17 12:35:00,23.77,23.8,23.75,23.8,5200.0,22.6049,22.6334,22.5858,22.6334,5200.0
2012-01-17 12:40:00,23.79,23.81,23.79,23.8,8200.0,22.6239,22.6429,22.6239,22.6334,8200.0
2012-01-17 12:45:00,23.8,23.83,23.79,23.83,7400.0,22.6334,22.6619,22.6239,22.6619,7400.0
2012-01-17 12:50:00,23.83,23.84,23.82,23.84,7800.0,22.6619,22.6714,22.6524,22.6714,7800.0
2012-01-17 12:55:00,23.84,23.85,23.83,23.83,7200.0,22.6714,22.6809,22.6619,22.6619,7200.0
2012-01-17 13:00:00,23.83,23.85,23.83,23.84,8000.0,22.6619,22.6809,22.6619,22.6714,8000.0
2012-01-17 13:05:00,23.84,23.86,23.84,23.85,9000.0,22.6714,22.6905,22.6714,22.6809,9000.0
2012-01-17 13:10:00,23.85,23.86,23.85,23.86,9600.0,22.6809,22.6905,22.6809,22.6905,9600.0
2012-01-17 13:15:00,23.86,23.86,23.85,23.86,6800.0,22.6905,22.6905,22.6809,22.6905,6800.0
2012-01-17 13:20:00,23.86,23.88,23.85,23.86,11400.0,22.6905,22.7095,22.6809,22.6905,11400.0
2012-01-17 13:25:00,23.87,23.89,23.86,23.89,13200.0,22.7,22.719,22.6905,22.719,13200.0
2012-01-17 13:30:00,23.89,23.92,23.88,23.91,28600.0,22.719,22.7475,22.7095,22.738,28600.0
2012-01-17 13:35:00,23.9,23.92,23.9,23.92,21800.0,22.7285,22.7475,22.7285,22.7475,21800.0
2012-01-17 13:40:00,23.93,23.93,23.92,23.93,16800.0,22.757,22.757,22.7475,22.757,16800.0
2012-01-17 13:45:00,23.92,23.96,23.92,23.95,17600.0,22.7475,22.7856,22.7475,22.776,17600.0
2012-01-17 13:50:00,23.96,23.98,23.95,23.97,17600.0,22.7856,22.8046,22.776,22.7951,17600.0
2012-01-17 13:55:00,23.97,23.97,23.95,23.96,10200.0,22.7951,22.7951,22.776,22.7856,10200.0
2012-01-17 14:00:00,23.96,23.96,23.92,23.92,10400.0,22.7856,22.7856,22.7475,22.7475,10400.0
2012-01-17 14:05:00,23.92,23.92,23.91,23.92,8800.0,22.7475,22.7475,22.738,22.7475,8800.0
2012-01-17 14:10:00,23.92,23.92,23.86,23.86,22000.0,22.7475,22.7475,22.6905,22.6905,22000.0
2012-01-17 14:15:00,23.86,23.86,23.83,23.83,24200.0,22.6905,22.6905,22.6619,22.6619,24200.0
2012-01-17 14:20:00,23.83,23.85,23.83,23.85,11200.0,22.6619,22.6809,22.6619,22.6809,11200.0
2012-01-17 14:25:00,23.85,23.88,23.85,23.86,17200.0,22.6809,22.7095,22.6809,22.6905,17200.0
2012-01-17 14:30:00,23.86,23.87,23.84,23.84,13800.0,22.6905,22.7,22.6714,22.6714,13800.0
2012-01-17 14:35:00,23.84,23.84,23.81,23.84,13800.0,22.6714,22.6714,22.6429,22.6714,13800.0
2012-01-17 14:40:00,23.84,23.85,23.83,23.85,16200.0,22.6714,22.6809,22.6619,22.6809,16200.0
2012-01-17 14:45:00,23.85,23.85,23.82,23.82,11800.0,22.6809,22.6809,22.6524,22.6524,11800.0
2012-01-17 14:50:00,23.83,23.84,23.82,23.83,13600.0,22.6619,22.6714,22.6524,22.6619,13600.0
2012-01-17 14:55:00,23.82,23.83,23.78,23.78,16200.0,22.6524,22.6619,22.6144,22.6144,16200.0
2012-01-17 15:00:00,23.78,23.8,23.76,23.8,16800.0,22.6144,22.6334,22.5954,22.6334,16800.0
2012-01-17 15:05:00,23.8,23.8,23.75,23.75,27800.0,22.6334,22.6334,22.5858,22.5858,27800.0
2012-01-17 15:10:00,23.75,23.77,23.74,23.77,11200.0,22.5858,22.6049,22.5763,22.6049,11200.0
2012-01-17 15:15:00,23.78,23.78,23.75,23.75,18600.0,22.6144,22.6144,22.5858,22.5858,18600.0
2012-01-17 15:20:00,23.75,23.78,23.75,23.78,11400.0,22.5858,22.6144,22.5858,22.6144,11400.0
2012-01-17 15:25:00,23.78,23.79,23.77,23.79,14400.0,22.6144,22.6239,22.6049,22.6239,14400.0
2012-01-17 15:30:00,23.79,23.79,23.77,23.79,24000.0,22.6239,22.6239,22.6049,22.6239,24000.0
2012-01-17 15:35:00,23.78,23.79,23.75,23.77,24200.0,22.6144,22.6239,22.5858,22.6049,24200.0
2012-01-17 15:40:00,23.77,23.77,23.75,23.75,19600.0,22.6049,22.6049,22.5858,22.5858,19600.0
2012-01-17 15:45:00,23.75,23.8,23.75,23.79,28200.0,22.5858,22.6334,22.5858,22.6239,28200.0
2012-01-17 15:50:00,23.8,23.82,23.79,23.82,40400.0,22.6334,22.6524,22.6239,22.6524,40400.0
2012-01-17 15:55:00,23.81,23.81,23.78,23.81,59400.0,22.6429,22.6429,22.6144,22.6429,59400.0
2012-01-18 09:30:00,23.79,23.82,23.74,23.74,8600.0,22.6239,22.6524,22.5763,22.5763,8600.0
2012-01-18 09:35:00,23.8,23.89,23.8,23.89,5000.0,22.6334,22.719,22.6334,22.719,5000.0
2012-01-18 09:40:00,23.88,23.93,23.88,23.92,5400.0,22.7095,22.757,22.7095,22.7475,5400.0
2012-01-18 09:45:00,23.92,23.98,23.92,23.95,5400.0,22.7475,22.8046,22.7475,22.776,5400.0
2012-01-18 09:50:00,23.97,24.1,23.97,24.05,10800.0,22.7951,22.9187,22.7951,22.8711,10800.0
2012-01-18 09:55:00,24.06,24.08,24.05,24.08,4200.0,22.8806,22.8997,22.8711,22.8997,4200.0
2012-01-18 10:00:00,24.1,24.14,24.07,24.11,7800.0,22.9187,22.9567,22.8902,22.9282,7800.0
2012-01-18 10:05:00,24.11,24.14,24.11,24.12,10400.0,22.9282,22.9567,22.9282,22.9377,10400.0
2012-01-18 10:10:00,24.14,24.15,24.11,24.13,5800.0,22.9567,22.9662,22.9282,22.9472,5800.0
2012-01-18 10:15:00,24.13,24.16,24.12,24.16,6800.0,22.9472,22.9757,22.9377,22.9757,6800.0
2012-01-18 10:20:00,24.14,24.21,24.14,24.21,7600.0,22.9567,23.0233,22.9567,23.0233,7600.0
2012-01-18 10:25:00,24.21,24.22,24.18,24.18,7400.0,23.0233,23.0328,22.9948,22.9948,7400.0
2012-01-18 10:30:00,24.18,24.18,24.16,24.17,7200.0,22.9948,22.9948,22.9757,22.9853,7200.0
2012-01-18 10:35:00,24.18,24.18,24.13,24.14,10800.0,22.9948,22.9948,22.9472,22.9567,10800.0
2012-01-18 10:40:00,24.14,24.15,24.11,24.15,6400.0,22.9567,22.9662,22.9282,22.9662,6400.0
2012-01-18 10:45:00,24.15,24.15,24.09,24.09,6400.0,22.9662,22.9662,22.9092,22.9092,6400.0
2012-01-18 10:50:00,24.09,24.15,24.09,24.15,4400.0,22.9092,22.9662,22.9092,22.9662,4400.0
2012-01-18 10:55:00,24.15,24.15,24.11,24.11,9000.0,22.9662,22.9662,22.9282,22.9282,9000.0
2012-01-18 11:00:00,24.13,24.13,24.06,24.07,5400.0,22.9472,22.9472,22.8806,22.8902,5400.0
2012-01-18 11:05:00,24.06,24.09,24.06,24.07,6800.0,22.8806,22.9092,22.8806,22.8902,6800.0
2012-01-18 11:10:00,24.09,24.11,24.08,24.11,6000.0,22.9092,22.9282,22.8997,22.9282,6000.0
2012-01-18 11:15:00,24.11,24.14,24.08,24.11,29800.0,22.9282,22.9567,22.8997,22.9282,29800.0
2012-01-18 11:20:00,24.11,24.14,24.1,24.14,7000.0,22.9282,22.9567,22.9187,22.9567,7000.0
2012-01-18 11:25:00,24.15,24.15,24.14,24.14,5600.0,22.9662,22.9662,22.9567,22.9567,5600.0
2012-01-18 11:30:00,24.14,24.17,24.13,24.16,14200.0,22.9567,22.9853,22.9472,22.9757,14200.0
2012-01-18 11:35:00,24.15,24.15,24.1,24.11,12600.0,22.9662,22.9662,22.9187,22.9282,12600.0
2012-01-18 11:40:00,24.1,24.14,24.1,24.14,4200.0,22.9187,22.9567,22.9187,22.9567,4200.0
2012-01-18 11:45:00,24.15,24.17,24.14,24.17,9000.0,22.9662,22.9853,22.9567,22.9853,9000.0
2012-01-18 11:50:00,24.16,24.17,24.13,24.15,8200.0,22.9757,22.9853,22.9472,22.9662,8200.0
2012-01-18 11:55:00,24.13,24.15,24.12,24.13,9200.0,22.9472,22.9662,22.9377,22.9472,9200.0
2012-01-18 12:00:00,24.13,24.15,24.13,24.15,15400.0,22.9472,22.9662,22.9472,22.9662,15400.0
2012-01-18 12:05:00,24.15,24.15,24.11,24.11,9800.0,22.9662,22.9662,22.9282,22.9282,9800.0
2012-01-18 12:10:00,24.12,24.14,24.12,24.14,9400.0,22.9377,22.9567,22.9377,22.9567,9400.0
2012-01-18 12:15:00,24.14,24.14,24.11,24.11,8000.0,22.9567,22.9567,22.9282,22.9282,8000.0
2012-01-18 12:20:00,24.12,24.14,24.12,24.14,10800.0,22.9377,22.9567,22.9377,22.9567,10800.0
2012-01-18 12:25:00,24.14,24.16,24.13,24.15,5800.0,22.9567,22.9757,22.9472,22.9662,5800.0
2012-01-18 12:30:00,24.17,24.18,24.16,24.17,5400.0,22.9853,22.9948,22.9757,22.9853,5400.0
2012-01-18 12:35:00,24.18,24.18,24.15,24.16,6600.0,22.9948,22.9948,22.9662,22.9757,6600.0
2012-01-18 12:40:00,24.16,24.19,24.15,24.19,4000.0,22.9757,23.0043,22.9662,23.0043,4000.0
2012-01-18 12:45:00,24.19,24.21,24.18,24.2,5400.0,23.0043,23.0233,22.9948,23.0138,5400.0
2012-01-18 12:50:00,24.2,24.21,24.19,24.21,5400.0,23.0138,23.0233,23.0043,23.0233,5400.0
2012-01-18 12:55:00,24.21,24.22,24.2,24.22,2200.0,23.0233,23.0328,23.0138,23.0328,2200.0
2012-01-18 13:00:00,24.22,24.22,24.18,24.18,5600.0,23.0328,23.0328,22.9948,22.9948,5600.0
2012-01-18 13:05:00,24.18,24.18,24.16,24.17,6000.0,22.9948,22.9948,22.9757,22.9853,6000.0
2012-01-18 13:10:00,24.16,24.22,24.16,24.2,4400.0,22.9757,23.0328,22.9757,23.0138,4400.0
2012-01-18 13:15:00,24.2,24.22,24.19,24.22,3200.0,23.0138,23.0328,23.0043,23.0328,3200.0
2012-01-18 13:20:00,24.22,24.22,24.19,24.22,16800.0,23.0328,23.0328,23.0043,23.0328,16800.0
2012-01-18 13:25:00,24.21,24.24,24.21,24.24,7000.0,23.0233,23.0518,23.0233,23.0518,7000.0
2012-01-18 13:30:00,24.24,24.25,24.23,24.25,5800.0,23.0518,23.0613,23.0423,23.0613,5800.0
2012-01-18 13:35:00,24.25,24.26,24.23,24.24,4000.0,23.0613,23.0708,23.0423,23.0518,4000.0
2012-01-18 13:40:00,24.24,24.24,24.23,24.24,9400.0,23.0518,23.0518,23.0423,23.0518,9400.0
2012-01-18 13:45:00,24.24,24.25,24.24,24.25,6000.0,23.0518,23.0613,23.0518,23.0613,6000.0
2012-01-18 13:50:00,24.25,24.25,24.21,24.21,8000.0,23.0613,23.0613,23.0233,23.0233,8000.0
2012-01-18 13:55:00,24.22,24.24,24.22,24.24,7600.0,23.0328,23.0518,23.0328,23.0518,7600.0
2012-01-18 14:00:00,24.24,24.26,24.22,24.26,8000.0,23.0518,23.0708,23.0328,23.0708,8000.0
2012-01-18 14:05:00,24.25,24.28,24.25,24.26,11000.0,23.0613,23.0899,23.0613,23.0708,11000.0
2012-01-18 14:10:00,24.27,24.28,24.25,24.27,11600.0,23.0804,23.0899,23.0613,23.0804,11600.0
2012-01-18 14:15:00,24.27,24.28,24.25,24.27,10600.0,23.0804,23.0899,23.0613,23.0804,10600.0
2012-01-18 14:20:00,24.28,24.28,24.25,24.28,9200.0,23.0899,23.0899,23.0613,23.0899,9200.0
2012-01-18 14:25:00,24.28,24.29,24.27,24.29,14600.0,23.0899,23.0994,23.0804,23.0994,14600.0
2012-01-18 14:30:00,24.29,24.29,24.23,24.23,10000.0,23.0994,23.0994,23.0423,23.0423,10000.0
2012-01-18 14:35:00,24.23,24.25,24.23,24.24,9400.0,23.0423,23.0613,23.0423,23.0518,9400.0
2012-01-18 14:40:00,24.24,24.28,24.24,24.28,9600.0,23.0518,23.0899,23.0518,23.0899,9600.0
2012-01-18 14:45:00,24.28,24.3,24.27,24.28,8200.0,23.0899,23.1089,23.0804,23.0899,8200.0
2012-01-18 14:50:00,24.28,24.28,24.2,24.21,11400.0,23.0899,23.0899,23.0138,23.0233,11400.0
2012-01-18 14:55:00,24.21,24.24,24.2,24.23,18000.0,23.0233,23.0518,23.0138,23.0423,18000.0
2012-01-18 15:00:00,24.24,24.24,24.23,24.24,8800.0,23.0518,23.0518,23.0423,23.0518,8800.0
2012-01-18 15:05:00,24.24,24.25,24.24,24.25,13800.0,23.0518,23.0613,23.0518,23.0613,13800.0
2012-01-18 15:10:00,24.25,24.26,24.25,24.25,15400.0,23.0613,23.0708,23.0613,23.0613,15400.0
2012-01-18 15:15:00,24.25,24.29,24.24,24.25,14800.0,23.0613,23.0994,23.0518,23.0613,14800.0
2012-01-18 15:20:00,24.25,24.26,24.24,24.25,21000.0,23.0613,23.0708,23.0518,23.0613,21000.0
2012-01-18 15:25:00,24.25,24.25,24.22,24.25,18200.0,23.0613,23.0613,23.0328,23.0613,18200.0
2012-01-18 15:30:00,24.25,24.27,24.25,24.27,18000.0,23.0613,23.0804,23.0613,23.0804,18000.0
2012-01-18 15:35:00,24.26,24.27,24.25,24.25,17600.0,23.0708,23.0804,23.0613,23.0613,17600.0
2012-01-18 15:40:00,24.27,24.28,24.25,24.27,16800.0,23.0804,23.0899,23.0613,23.0804,16800.0
2012-01-18 15:45:00,24.28,24.28,24.25,24.25,21400.0,23.0899,23.0899,23.0613,23.0613,21400.0
2012-01-18 15:50:00,24.26,24.29,24.25,24.29,34000.0,23.0708,23.0994,23.0613,23.0994,34000.0
2012-01-18 15:55:00,24.28,24.31,24.28,24.3,94200.0,23.0899,23.1184,23.0899,23.1089,94200.0
2012-01-19 09:30:00,24.5,24.58,24.42,24.51,38000.0,23.2991,23.3752,23.223,23.3086,38000.0
2012-01-19 09:35:00,24.49,24.5,24.38,24.46,25200.0,23.2896,23.2991,23.185,23.261,25200.0
2012-01-19 09:40:00,24.45,24.45,24.41,24.41,8800.0,23.2515,23.2515,23.2135,23.2135,8800.0
2012-01-19 09:45:00,24.43,24.54,24.41,24.54,7000.0,23.2325,23.3371,23.2135,23.3371,7000.0
2012-01-19 09:50:00,24.52,24.53,24.49,24.51,11400.0,23.3181,23.3276,23.2896,23.3086,11400.0
2012-01-19 09:55:00,24.51,24.51,24.45,24.48,7200.0,23.3086,23.3086,23.2515,23.2801,7200.0
2012-01-19 10:00:00,24.48,24.48,24.39,24.45,13400.0,23.2801,23.2801,23.1945,23.2515,13400.0
2012-01-19 10:05:00,24.47,24.49,24.43,24.45,10600.0,23.2706,23.2896,23.2325,23.2515,10600.0
2012-01-19 10:10:00,24.44,24.45,24.43,24.44,7200.0,23.242,23.2515,23.2325,23.242,7200.0
2012-01-19 10:15:00,24.44,24.47,24.43,24.47,8000.0,23.242,23.2706,23.2325,23.2706,8000.0
2012-01-19 10:20:00,24.47,24.47,24.44,24.44,13800.0,23.2706,23.2706,23.242,23.242,13800.0
2012-01-19 10:25:00,24.44,24.48,24.43,24.48,5200.0,23.242,23.2801,23.2325,23.2801,5200.0
2012-01-19 10:30:00,24.46,24.48,24.44,24.45,10600.0,23.261,23.2801,23.242,23.2515,10600.0
2012-01-19 10:35:00,24.44,24.45,24.4,24.43,10800.0,23.242,23.2515,23.204,23.2325,10800.0
2012-01-19 10:40:00,24.42,24.47,24.42,24.45,17800.0,23.223,23.2706,23.223,23.2515,17800.0
2012-01-19 10:45:00,24.45,24.46,24.43,24.44,8000.0,23.2515,23.261,23.2325,23.242,8000.0
2012-01-19 10:50:00,24.44,24.46,24.43,24.44,12000.0,23.242,23.261,23.2325,23.242,12000.0
2012-01-19 10:55:00,24.43,24.45,24.43,24.45,6600.0,23.2325,23.2515,23.2325,23.2515,6600.0
2012-01-19 11:00:00,24.44,24.45,24.43,24.44,8000.0,23.242,23.2515,23.2325,23.242,8000.0
2012-01-19 11:05:00,24.45,24.45,24.45,24.45,8000.0,23.2515,23.2515,23.2515,23.2515,8000.0
2012-01-19 11:10:00,24.45,24.45,24.43,24.45,16400.0,23.2515,23.2515,23.2325,23.2515,16400.0
2012-01-19 11:15:00,24.45,24.45,24.43,24.45,15600.0,23.2515,23.2515,23.2325,23.2515,15600.0
2012-01-19 11:20:00,24.45,24.46,24.45,24.45,14000.0,23.2515,23.261,23.2515,23.2515,14000.0
2012-01-19 11:25:00,24.45,24.45,24.45,24.45,9200.0,23.2515,23.2515,23.2515,23.2515,9200.0
2012-01-19 11:30:00,24.45,24.45,24.45,24.45,33800.0,23.2515,23.2515,23.2515,23.2515,33800.0
2012-01-19 11:35:00,24.45,24.45,24.43,24.45,12800.0,23.2515,23.2515,23.2325,23.2515,12800.0
2012-01-19 11:40:00,24.45,24.45,24.43,24.44,15800.0,23.2515,23.2515,23.2325,23.242,15800.0
2012-01-19 11:45:00,24.44,24.45,24.43,24.45,143600.0,23.242,23.2515,23.2325,23.2515,143600.0
2012-01-19 11:50:00,24.44,24.45,24.43,24.45,303600.0,23.242,23.2515,23.2325,23.2515,303600.0
2012-01-19 11:55:00,24.43,24.45,24.43,24.44,11400.0,23.2325,23.2515,23.2325,23.242,11400.0
2012-01-19 12:00:00,24.44,24.45,24.43,24.43,10800.0,23.242,23.2515,23.2325,23.2325,10800.0
2012-01-19 12:05:00,24.44,24.44,24.44,24.44,5800.0,23.242,23.242,23.242,23.242,5800.0
2012-01-19 12:10:00,24.44,24.44,24.43,24.43,17200.0,23.242,23.242,23.2325,23.2325,17200.0
2012-01-19 12:15:00,24.43,24.45,24.42,24.43,7200.0,23.2325,23.2515,23.223,23.2325,7200.0
2012-01-19 12:20:00,24.44,24.44,24.41,24.42,8400.0,23.242,23.242,23.2135,23.223,8400.0
2012-01-19 12:25:00,24.42,24.42,24.41,24.42,13800.0,23.223,23.223,23.2135,23.223,13800.0
2012-01-19 12:30:00,24.42,24.42,24.41,24.41,16200.0,23.223,23.223,23.2135,23.2135,16200.0
2012-01-19 12:35:00,24.41,24.43,24.41,24.42,13000.0,23.2135,23.2325,23.2135,23.223,13000.0
2012-01-19 12:40:00,24.42,24.42,24.41,24.42,5400.0,23.223,23.223,23.2135,23.223,5400.0
2012-01-19 12:45:00,24.43,24.43,24.39,24.39,16200.0,23.2325,23.2325,23.1945,23.1945,16200.0
2012-01-19 12:50:00,24.39,24.41,24.39,24.4,9600.0,23.1945,23.2135,23.1945,23.204,9600.0
2012-01-19 12:55:00,24.41,24.41,24.4,24.4,4600.0,23.2135,23.2135,23.204,23.204,4600.0
2012-01-19 13:00:00,24.4,24.43,24.4,24.42,12800.0,23.204,23.2325,23.204,23.223,12800.0
2012-01-19 13:05:00,24.41,24.42,24.41,24.42,46400.0,23.2135,23.223,23.2135,23.223,46400.0
2012-01-19 13:10:00,24.42,24.42,24.4,24.41,70800.0,23.223,23.223,23.204,23.2135,70800.0
2012-01-19 13:15:00,24.42,24.42,24.41,24.41,12600.0,23.223,23.223,23.2135,23.2135,12600.0
2012-01-19 13:20:00,24.41,24.42,24.4,24.42,4200.0,23.2135,23.223,23.204,23.223,4200.0
2012-01-19 13:25:00,24.42,24.42,24.41,24.42,9400.0,23.223,23.223,23.2135,23.223,9400.0
2012-01-19 13:30:00,24.41,24.42,24.41,24.41,9800.0,23.2135,23.223,23.2135,23.2135,9800.0
2012-01-19 13:35:00,24.41,24.42,24.41,24.41,9800.0,23.2135,23.223,23.2135,23.2135,9800.0
2012-01-19 13:40:00,24.41,24.42,24.41,24.41,7800.0,23.2135,23.223,23.2135,23.2135,7800.0
2012-01-19 13:45:00,24.41,24.42,24.4,24.41,9400.0,23.2135,23.223,23.204,23.2135,9400.0
2012-01-19 13:50:00,24.41,24.42,24.4,24.41,7000.0,23.2135,23.223,23.204,23.2135,7000.0
2012-01-19 13:55:00,24.41,24.42,24.38,24.38,11800.0,23.2135,23.223,23.185,23.185,11800.0
2012-01-19 14:00:00,24.38,24.41,24.38,24.4,15600.0,23.185,23.2135,23.185,23.204,15600.0
2012-01-19 14:05:00,24.4,24.41,24.38,24.39,9200.0,23.204,23.2135,23.185,23.1945,9200.0
2012-01-19 14:10:00,24.39,24.4,24.38,24.38,11600.0,23.1945,23.204,23.185,23.185,11600.0
2012-01-19 14:15:00,24.39,24.4,24.39,24.4,10200.0,23.1945,23.204,23.1945,23.204,10200.0
2012-01-19 14:20:00,24.4,24.4,24.39,24.39,13000.0,23.204,23.204,23.1945,23.1945,13000.0
2012-01-19 14:25:00,24.39,24.39,24.36,24.36,14000.0,23.1945,23.1945,23.1659,23.1659,14000.0
2012-01-19 14:30:00,24.36,24.36,24.31,24.32,52400.0,23.1659,23.1659,23.1184,23.1279,52400.0
2012-01-19 14:35:00,24.33,24.33,24.33,24.33,12600.0,23.1374,23.1374,23.1374,23.1374,12600.0
2012-01-19 14:40:00,24.33,24.33,24.29,24.29,72000.0,23.1374,23.1374,23.0994,23.0994,72000.0
2012-01-19 14:45:00,24.29,24.3,24.25,24.29,13000.0,23.0994,23.1089,23.0613,23.0994,13000.0
2012-01-19 14:50:00,24.29,24.3,24.28,24.3,7200.0,23.0994,23.1089,23.0899,23.1089,7200.0
2012-01-19 14:55:00,24.3,24.32,24.3,24.32,8800.0,23.1089,23.1279,23.1089,23.1279,8800.0
2012-01-19 15:00:00,24.32,24.35,24.32,24.35,9400.0,23.1279,23.1564,23.1279,23.1564,9400.0
2012-01-19 15:05:00,24.35,24.38,24.33,24.33,24400.0,23.1564,23.185,23.1374,23.1374,24400.0
2012-01-19 15:10:00,24.34,24.35,24.32,24.33,21400.0,23.1469,23.1564,23.1279,23.1374,21400.0
2012-01-19 15:15:00,24.33,24.35,24.33,24.35,10400.0,23.1374,23.1564,23.1374,23.1564,10400.0
2012-01-19 15:20:00,24.34,24.36,24.34,24.34,23600.0,23.1469,23.1659,23.1469,23.1469,23600.0
2012-01-19 15:25:00,24.34,24.34,24.31,24.32,13400.0,23.1469,23.1469,23.1184,23.1279,13400.0
2012-01-19 15:30:00,24.32,24.34,24.32,24.33,24000.0,23.1279,23.1469,23.1279,23.1374,24000.0
2012-01-19 15:35:00,24.33,24.33,24.32,24.33,18200.0,23.1374,23.1374,23.1279,23.1374,18200.0
2012-01-19 15:40:00,24.33,24.35,24.32,24.33,19400.0,23.1374,23.1564,23.1279,23.1374,19400.0
2012-01-19 15:45:00,24.33,24.35,24.31,24.33,86000.0,23.1374,23.1564,23.1184,23.1374,86000.0
2012-01-19 15:50:00,24.33,24.35,24.32,24.33,36800.0,23.1374,23.1564,23.1279,23.1374,36800.0
2012-01-19 15:55:00,24.33,24.35,24.3,24.33,144000.0,23.1374,23.1564,23.1089,23.1374,144000.0
2012-01-20 09:30:00,24.28,24.31,24.18,24.25,14800.0,23.0899,23.1184,22.9948,23.0613,14800.0
2012-01-20 09:35:00,24.25,24.36,24.25,24.31,6800.0,23.0613,23.1659,23.0613,23.1184,6800.0
2012-01-20 09:40:00,24.31,24.33,24.25,24.3,9200.0,23.1184,23.1374,23.0613,23.1089,9200.0
2012-01-20 09:45:00,24.29,24.29,24.2,24.2,6600.0,23.0994,23.0994,23.0138,23.0138,6600.0
2012-01-20 09:50:00,24.25,24.29,24.2,24.21,10200.0,23.0613,23.0994,23.0138,23.0233,10200.0
2012-01-20 09:55:00,24.23,24.28,24.22,24.25,5400.0,23.0423,23.0899,23.0328,23.0613,5400.0
2012-01-20 10:00:00,24.27,24.27,24.21,24.25,12800.0,23.0804,23.0804,23.0233,23.0613,12800.0
2012-01-20 10:05:00,24.28,24.28,24.22,24.25,7400.0,23.0899,23.0899,23.0328,23.0613,7400.0
2012-01-20 10:10:00,24.23,24.25,24.2,24.24,6000.0,23.0423,23.0613,23.0138,23.0518,6000.0
2012-01-20 10:15:00,24.24,24.25,24.22,24.25,5400.0,23.0518,23.0613,23.0328,23.0613,5400.0
2012-01-20 10:20:00,24.25,24.25,24.23,24.24,15600.0,23.0613,23.0613,23.0423,23.0518,15600.0
2012-01-20 10:25:00,24.24,24.25,24.23,24.24,4800.0,23.0518,23.0613,23.0423,23.0518,4800.0
2012-01-20 10:30:00,24.24,24.25,24.23,24.25,5600.0,23.0518,23.0613,23.0423,23.0613,5600.0
2012-01-20 10:35:00,24.24,24.24,24.18,24.18,7600.0,23.0518,23.0518,22.9948,22.9948,7600.0
2012-01-20 10:40:00,24.18,24.25,24.18,24.25,3600.0,22.9948,23.0613,22.9948,23.0613,3600.0
2012-01-20 10:45:00,24.26,24.26,24.25,24.26,7600.0,23.0708,23.0708,23.0613,23.0708,7600.0
2012-01-20 10:50:00,24.25,24.27,24.25,24.26,3800.0,23.0613,23.0804,23.0613,23.0708,3800.0
2012-01-20 10:55:00,24.26,24.26,24.22,24.23,4800.0,23.0708,23.0708,23.0328,23.0423,4800.0
2012-01-20 11:00:00,24.23,24.24,24.17,24.17,7800.0,23.0423,23.0518,22.9853,22.9853,7800.0
2012-01-20 11:05:00,24.18,24.21,24.15,24.2,5800.0,22.9948,23.0233,22.9662,23.0138,5800.0
2012-01-20 11:10:00,24.18,24.18,24.16,24.17,5400.0,22.9948,22.9948,22.9757,22.9853,5400.0
2012-01-20 11:15:00,24.18,24.2,24.17,24.18,3200.0,22.9948,23.0138,22.9853,22.9948,3200.0
2012-01-20 11:20:00,24.18,24.24,24.18,24.23,4600.0,22.9948,23.0518,22.9948,23.0423,4600.0
2012-01-20 11:25:00,24.23,24.23,24.21,24.22,4000.0,23.0423,23.0423,23.0233,23.0328,4000.0
2012-01-20 11:30:00,24.2,24.2,24.17,24.17,5200.0,23.0138,23.0138,22.9853,22.9853,5200.0
2012-01-20 11:35:00,24.16,24.17,24.11,24.13,12600.0,22.9757,22.9853,22.9282,22.9472,12600.0
2012-01-20 11:40:00,24.14,24.14,24.11,24.12,7000.0,22.9567,22.9567,22.9282,22.9377,7000.0
2012-01-20 11:45:00,24.12,24.16,24.11,24.15,5400.0,22.9377,22.9757,22.9282,22.9662,5400.0
2012-01-20 11:50:00,24.16,24.16,24.14,24.16,4000.0,22.9757,22.9757,22.9567,22.9757,4000.0
2012-01-20 11:55:00,24.17,24.17,24.14,24.15,2600.0,22.9853,22.9853,22.9567,22.9662,2600.0
2012-01-20 12:00:00,24.16,24.17,24.14,24.15,37400.0,22.9757,22.9853,22.9567,22.9662,37400.0
2012-01-20 12:05:00,24.16,24.17,24.16,24.17,9600.0,22.9757,22.9853,22.9757,22.9853,9600.0
2012-01-20 12:10:00,24.17,24.18,24.17,24.18,3800.0,22.9853,22.9948,22.9853,22.9948,3800.0
2012-01-20 12:15:00,24.17,24.18,24.17,24.17,4400.0,22.9853,22.9948,22.9853,22.9853,4400.0
2012-01-20 12:20:00,24.15,24.18,24.15,24.15,34600.0,22.9662,22.9948,22.9662,22.9662,34600.0
2012-01-20 12:25:00,24.15,24.15,24.15,24.15,2200.0,22.9662,22.9662,22.9662,22.9662,2200.0
2012-01-20 12:30:00,24.15,24.18,24.15,24.15,24600.0,22.9662,22.9948,22.9662,22.9662,24600.0
2012-01-20 12:35:00,24.15,24.15,24.07,24.07,16400.0,22.9662,22.9662,22.8902,22.8902,16400.0
2012-01-20 12:40:00,24.07,24.14,24.07,24.1,26000.0,22.8902,22.9567,22.8902,22.9187,26000.0
2012-01-20 12:45:00,24.11,24.12,24.1,24.12,5400.0,22.9282,22.9377,22.9187,22.9377,5400.0
2012-01-20 12:50:00,24.11,24.12,24.11,24.12,1800.0,22.9282,22.9377,22.9282,22.9377,1800.0
2012-01-20 12:55:00,24.13,24.14,24.11,24.14,6000.0,22.9472,22.9567,22.9282,22.9567,6000.0
2012-01-20 13:00:00,24.14,24.18,24.14,24.18,2600.0,22.9567,22.9948,22.9567,22.9948,2600.0
2012-01-20 13:05:00,24.18,24.18,24.17,24.18,3000.0,22.9948,22.9948,22.9853,22.9948,3000.0
2012-01-20 13:10:00,24.18,24.18,24.17,24.17,5000.0,22.9948,22.9948,22.9853,22.9853,5000.0
2012-01-20 13:15:00,24.17,24.17,24.16,24.17,1400.0,22.9853,22.9853,22.9757,22.9853,1400.0
2012-01-20 13:20:00,24.17,24.18,24.14,24.16,15400.0,22.9853,22.9948,22.9567,22.9757,15400.0
2012-01-20 13:25:00,24.17,24.18,24.17,24.18,1400.0,22.9853,22.9948,22.9853,22.9948,1400.0
2012-01-20 13:30:00,24.18,24.19,24.16,24.16,39200.0,22.9948,23.0043,22.9757,22.9757,39200.0
2012-01-20 13:35:00,24.17,24.2,24.17,24.2,3000.0,22.9853,23.0138,22.9853,23.0138,3000.0
2012-01-20 13:40:00,24.18,24.18,24.17,24.18,2000.0,22.9948,22.9948,22.9853,22.9948,2000.0
2012-01-20 13:45:00,24.19,24.19,24.17,24.18,3800.0,23.0043,23.0043,22.9853,22.9948,3800.0
2012-01-20 13:50:00,24.19,24.2,24.19,24.2,2000.0,23.0043,23.0138,23.0043,23.0138,2000.0
2012-01-20 13:55:00,24.2,24.21,24.2,24.21,3600.0,23.0138,23.0233,23.0138,23.0233,3600.0
2012-01-20 14:00:00,24.21,24.21,24.18,24.18,16000.0,23.0233,23.0233,22.9948,22.9948,16000.0
2012-01-20 14:05:00,24.18,24.18,24.16,24.16,9600.0,22.9948,22.9948,22.9757,22.9757,9600.0
2012-01-20 14:10:00,24.15,24.18,24.14,24.16,25000.0,22.9662,22.9948,22.9567,22.9757,25000.0
2012-01-20 14:15:00,24.16,24.16,24.12,24.12,6000.0,22.9757,22.9757,22.9377,22.9377,6000.0
2012-01-20 14:20:00,24.13,24.13,24.11,24.11,6400.0,22.9472,22.9472,22.9282,22.9282,6400.0
2012-01-20 14:25:00,24.11,24.13,24.07,24.08,32400.0,22.9282,22.9472,22.8902,22.8997,32400.0
2012-01-20 14:30:00,24.08,24.1,24.08,24.1,3800.0,22.8997,22.9187,22.8997,22.9187,3800.0
2012-01-20 14:35:00,24.1,24.11,24.05,24.05,24800.0,22.9187,22.9282,22.8711,22.8711,24800.0
2012-01-20 14:40:00,24.05,24.07,24.05,24.06,9600.0,22.8711,22.8902,22.8711,22.8806,9600.0
2012-01-20 14:45:00,24.06,24.07,24.04,24.05,10200.0,22.8806,22.8902,22.8616,22.8711,10200.0
2012-01-20 14:50:00,24.05,24.06,24.05,24.05,27000.0,22.8711,22.8806,22.8711,22.8711,27000.0
2012-01-20 14:55:00,24.05,24.06,24.02,24.02,54600.0,22.8711,22.8806,22.8426,22.8426,54600.0
2012-01-20 15:00:00,24.03,24.05,24.03,24.05,25200.0,22.8521,22.8711,22.8521,22.8711,25200.0
2012-01-20 15:05:00,24.05,24.05,24.02,24.03,26400.0,22.8711,22.8711,22.8426,22.8521,26400.0
2012-01-20 15:10:00,24.03,24.04,24.03,24.04,52400.0,22.8521,22.8616,22.8521,22.8616,52400.0
2012-01-20 15:15:00,24.04,24.04,24.02,24.04,96200.0,22.8616,22.8616,22.8426,22.8616,96200.0
2012-01-20 15:20:00,24.04,24.09,24.04,24.09,26600.0,22.8616,22.9092,22.8616,22.9092,26600.0
2012-01-20 15:25:00,24.09,24.11,24.08,24.09,21400.0,22.9092,22.9282,22.8997,22.9092,21400.0
2012-01-20 15:30:00,24.09,24.09,24.08,24.08,17400.0,22.9092,22.9092,22.8997,22.8997,17400.0
2012-01-20 15:35:00,24.08,24.08,24.07,24.08,17000.0,22.8997,22.8997,22.8902,22.8997,17000.0
2012-01-20 15:40:00,24.08,24.09,24.07,24.08,32800.0,22.8997,22.9092,22.8902,22.8997,32800.0
2012-01-20 15:45:00,24.08,24.1,24.05,24.09,82400.0,22.8997,22.9187,22.8711,22.9092,82400.0
2012-01-20 15:50:00,24.09,24.09,24.07,24.09,43600.0,22.9092,22.9092,22.8902,22.9092,43600.0
2012-01-20 15:55:00,24.08,24.1,24.07,24.1,100400.0,22.8997,22.9187,22.8902,22.9187,100400.0
2012-01-23 09:30:00,24.16,24.16,24.0,24.06,43200.0,22.9757,22.9757,22.8236,22.8806,43200.0
2012-01-23 09:35:00,24.08,24.12,24.07,24.09,10000.0,22.8997,22.9377,22.8902,22.9092,10000.0
2012-01-23 09:40:00,24.11,24.15,24.1,24.13,13200.0,22.9282,22.9662,22.9187,22.9472,13200.0
2012-01-23 09:45:00,24.13,24.14,24.09,24.14,34000.0,22.9472,22.9567,22.9092,22.9567,34000.0
2012-01-23 09:50:00,24.14,24.15,24.1,24.1,43200.0,22.9567,22.9662,22.9187,22.9187,43200.0
2012-01-23 09:55:00,24.11,24.12,24.07,24.11,13400.0,22.9282,22.9377,22.8902,22.9282,13400.0
2012-01-23 10:00:00,24.11,24.12,24.05,24.05,26800.0,22.9282,22.9377,22.8711,22.8711,26800.0
2012-01-23 10:05:00,24.05,24.07,24.04,24.05,7600.0,22.8711,22.8902,22.8616,22.8711,7600.0
2012-01-23 10:10:00,24.06,24.06,24.04,24.04,41400.0,22.8806,22.8806,22.8616,22.8616,41400.0
2012-01-23 10:15:00,24.04,24.08,24.03,24.06,23600.0,22.8616,22.8997,22.8521,22.8806,23600.0
2012-01-23 10:20:00,24.06,24.08,24.03,24.03,15200.0,22.8806,22.8997,22.8521,22.8521,15200.0
2012-01-23 10:25:00,24.03,24.05,24.03,24.03,11000.0,22.8521,22.8711,22.8521,22.8521,11000.0
2012-01-23 10:30:00,24.02,24.05,24.02,24.05,7400.0,22.8426,22.8711,22.8426,22.8711,7400.0
2012-01-23 10:35:00,24.05,24.06,24.04,24.06,9400.0,22.8711,22.8806,22.8616,22.8806,9400.0
2012-01-23 10:40:00,24.04,24.06,24.04,24.04,5600.0,22.8616,22.8806,22.8616,22.8616,5600.0
2012-01-23 10:45:00,24.04,24.06,24.02,24.06,6200.0,22.8616,22.8806,22.8426,22.8806,6200.0
2012-01-23 10:50:00,24.06,24.06,24.04,24.04,7600.0,22.8806,22.8806,22.8616,22.8616,7600.0
2012-01-23 10:55:00,24.04,24.04,24.02,24.03,4200.0,22.8616,22.8616,22.8426,22.8521,4200.0
2012-01-23 11:00:00,24.03,24.05,24.02,24.03,23400.0,22.8521,22.8711,22.8426,22.8521,23400.0
2012-01-23 11:05:00,24.03,24.03,24.0,24.01,8800.0,22.8521,22.8521,22.8236,22.8331,8800.0
2012-01-23 11:10:00,24.01,24.03,24.0,24.03,6400.0,22.8331,22.8521,22.8236,22.8521,6400.0
2012-01-23 11:15:00,24.03,24.05,24.02,24.04,6600.0,22.8521,22.8711,22.8426,22.8616,6600.0
2012-01-23 11:20:00,24.04,24.04,24.01,24.02,21000.0,22.8616,22.8616,22.8331,22.8426,21000.0
2012-01-23 11:25:00,24.02,24.04,24.0,24.01,38400.0,22.8426,22.8616,22.8236,22.8331,38400.0
2012-01-23 11:30:00,24.02,24.03,24.02,24.03,6200.0,22.8426,22.8521,22.8426,22.8521,6200.0
2012-01-23 11:35:00,24.03,24.03,23.92,23.93,19200.0,22.8521,22.8521,22.7475,22.757,19200.0
2012-01-23 11:40:00,23.92,23.99,23.92,23.94,19400.0,22.7475,22.8141,22.7475,22.7665,19400.0
2012-01-23 11:45:00,23.93,23.98,23.9,23.98,17200.0,22.757,22.8046,22.7285,22.8046,17200.0
2012-01-23 11:50:00,23.98,24.0,23.93,23.95,46800.0,22.8046,22.8236,22.757,22.776,46800.0
2012-01-23 11:55:00,23.95,23.95,23.92,23.93,20600.0,22.776,22.776,22.7475,22.757,20600.0
2012-01-23 12:00:00,23.93,23.95,23.9,23.92,4800.0,22.757,22.776,22.7285,22.7475,4800.0
2012-01-23 12:05:00,23.9,23.92,23.9,23.9,8800.0,22.7285,22.7475,22.7285,22.7285,8800.0
2012-01-23 12:10:00,23.9,23.91,23.89,23.89,4200.0,22.7285,22.738,22.719,22.719,4200.0
2012-01-23 12:15:00,23.9,23.93,23.89,23.93,14800.0,22.7285,22.757,22.719,22.757,14800.0
2012-01-23 12:20:00,23.93,23.95,23.92,23.94,6800.0,22.757,22.776,22.7475,22.7665,6800.0
2012-01-23 12:25:00,23.94,23.96,23.93,23.94,16600.0,22.7665,22.7856,22.757,22.7665,16600.0
2012-01-23 12:30:00,23.96,24.0,23.95,23.99,38600.0,22.7856,22.8236,22.776,22.8141,38600.0
2012-01-23 12:35:00,23.99,24.0,23.96,23.98,5400.0,22.8141,22.8236,22.7856,22.8046,5400.0
2012-01-23 12:40:00,23.97,23.98,23.95,23.98,22400.0,22.7951,22.8046,22.776,22.8046,22400.0
2012-01-23 12:45:00,23.98,24.0,23.96,23.98,5200.0,22.8046,22.8236,22.7856,22.8046,5200.0
2012-01-23 12:50:00,24.0,24.0,23.98,24.0,10000.0,22.8236,22.8236,22.8046,22.8236,10000.0
2012-01-23 12:55:00,24.0,24.0,23.98,24.0,7200.0,22.8236,22.8236,22.8046,22.8236,7200.0
2012-01-23 13:00:00,24.0,24.01,23.98,23.99,17000.0,22.8236,22.8331,22.8046,22.8141,17000.0
2012-01-23 13:05:00,23.99,24.0,23.98,23.98,4400.0,22.8141,22.8236,22.8046,22.8046,4400.0
2012-01-23 13:10:00,23.99,24.02,23.99,24.0,12600.0,22.8141,22.8426,22.8141,22.8236,12600.0
2012-01-23 13:15:00,24.0,24.01,23.99,24.0,6000.0,22.8236,22.8331,22.8141,22.8236,6000.0
2012-01-23 13:20:00,24.0,24.01,24.0,24.0,6600.0,22.8236,22.8331,22.8236,22.8236,6600.0
2012-01-23 13:25:00,24.0,24.01,24.0,24.01,2400.0,22.8236,22.8331,22.8236,22.8331,2400.0
2012-01-23 13:30:00,24.02,24.05,24.02,24.04,6400.0,22.8426,22.8711,22.8426,22.8616,6400.0
2012-01-23 13:35:00,24.03,24.03,24.0,24.0,14400.0,22.8521,22.8521,22.8236,22.8236,14400.0
2012-01-23 13:40:00,24.01,24.01,24.0,24.01,3600.0,22.8331,22.8331,22.8236,22.8331,3600.0
2012-01-23 13:45:00,24.0,24.01,23.99,24.01,2600.0,22.8236,22.8331,22.8141,22.8331,2600.0
2012-01-23 13:50:00,24.0,24.01,23.99,24.0,7400.0,22.8236,22.8331,22.8141,22.8236,7400.0
2012-01-23 13:55:00,24.02,24.03,24.01,24.02,6200.0,22.8426,22.8521,22.8331,22.8426,6200.0
2012-01-23 14:00:00,24.02,24.02,24.0,24.0,27400.0,22.8426,22.8426,22.8236,22.8236,27400.0
2012-01-23 14:05:00,24.01,24.02,24.0,24.02,6800.0,22.8331,22.8426,22.8236,22.8426,6800.0
2012-01-23 14:10:00,24.02,24.03,24.0,24.01,16600.0,22.8426,22.8521,22.8236,22.8331,16600.0
2012-01-23 14:15:00,24.0,24.02,24.0,24.01,6600.0,22.8236,22.8426,22.8236,22.8331,6600.0
2012-01-23 14:20:00,24.01,24.02,24.01,24.02,13600.0,22.8331,22.8426,22.8331,22.8426,13600.0
2012-01-23 14:25:00,24.02,24.02,24.0,24.0,40200.0,22.8426,22.8426,22.8236,22.8236,40200.0
2012-01-23 14:30:00,24.0,24.0,23.98,23.98,16000.0,22.8236,22.8236,22.8046,22.8046,16000.0
2012-01-23 14:35:00,23.98,23.99,23.98,23.98,4400.0,22.8046,22.8141,22.8046,22.8046,4400.0
2012-01-23 14:40:00,23.98,24.0,23.98,23.98,28800.0,22.8046,22.8236,22.8046,22.8046,28800.0
2012-01-23 14:45:00,23.98,23.99,23.97,23.99,8600.0,22.8046,22.8141,22.7951,22.8141,8600.0
2012-01-23 14:50:00,23.98,24.0,23.98,23.99,13600.0,22.8046,22.8236,22.8046,22.8141,13600.0
2012-01-23 14:55:00,23.99,24.02,23.99,24.01,34800.0,22.8141,22.8426,22.8141,22.8331,34800.0
2012-01-23 15:00:00,24.0,24.0,23.98,23.99,16600.0,22.8236,22.8236,22.8046,22.8141,16600.0
2012-01-23 15:05:00,23.99,24.04,23.99,24.03,27200.0,22.8141,22.8616,22.8141,22.8521,27200.0
2012-01-23 15:10:00,24.03,24.05,24.0,24.0,138800.0,22.8521,22.8711,22.8236,22.8236,138800.0
2012-01-23 15:15:00,24.03,24.05,24.02,24.04,39600.0,22.8521,22.8711,22.8426,22.8616,39600.0
2012-01-23 15:20:00,24.03,24.03,24.0,24.0,46600.0,22.8521,22.8521,22.8236,22.8236,46600.0
2012-01-23 15:25:00,24.0,24.0,23.99,24.0,32600.0,22.8236,22.8236,22.8141,22.8236,32600.0
2012-01-23 15:30:00,24.0,24.02,24.0,24.0,68400.0,22.8236,22.8426,22.8236,22.8236,68400.0
2012-01-23 15:35:00,24.0,24.04,24.0,24.02,138600.0,22.8236,22.8616,22.8236,22.8426,138600.0
2012-01-23 15:40:00,24.02,24.06,24.02,24.03,59800.0,22.8426,22.8806,22.8426,22.8521,59800.0
2012-01-23 15:45:00,24.03,24.03,24.0,24.03,135800.0,22.8521,22.8521,22.8236,22.8521,135800.0
2012-01-23 15:50:00,24.03,24.03,24.02,24.03,48800.0,22.8521,22.8521,22.8426,22.8521,48800.0
2012-01-23 15:55:00,24.02,24.05,24.02,24.04,118200.0,22.8426,22.8711,22.8426,22.8616,118200.0
2012-01-24 09:30:00,23.82,23.97,23.72,23.93,40200.0,22.6524,22.7951,22.5573,22.757,40200.0
2012-01-24 09:35:00,23.93,23.93,23.85,23.88,114000.0,22.757,22.757,22.6809,22.7095,114000.0
2012-01-24 09:40:00,23.89,23.96,23.89,23.96,4400.0,22.719,22.7856,22.719,22.7856,4400.0
2012-01-24 09:45:00,23.95,24.05,23.95,24.04,8200.0,22.776,22.8711,22.776,22.8616,8200.0
2012-01-24 09:50:00,24.02,24.04,23.98,24.02,38400.0,22.8426,22.8616,22.8046,22.8426,38400.0
2012-01-24 09:55:00,24.02,24.05,24.0,24.0,9800.0,22.8426,22.8711,22.8236,22.8236,9800.0
2012-01-24 10:00:00,24.0,24.04,23.96,24.0,9000.0,22.8236,22.8616,22.7856,22.8236,9000.0
2012-01-24 10:05:00,24.03,24.05,24.0,24.03,10600.0,22.8521,22.8711,22.8236,22.8521,10600.0
2012-01-24 10:10:00,24.01,24.05,24.0,24.05,8600.0,22.8331,22.8711,22.8236,22.8711,8600.0
2012-01-24 10:15:00,24.05,24.07,24.04,24.06,21000.0,22.8711,22.8902,22.8616,22.8806,21000.0
2012-01-24 10:20:00,24.06,24.1,24.05,24.05,9400.0,22.8806,22.9187,22.8711,22.8711,9400.0
2012-01-24 10:25:00,24.05,24.07,24.05,24.07,18200.0,22.8711,22.8902,22.8711,22.8902,18200.0
2012-01-24 10:30:00,24.06,24.07,24.01,24.05,21800.0,22.8806,22.8902,22.8331,22.8711,21800.0
2012-01-24 10:35:00,24.04,24.1,24.04,24.1,13000.0,22.8616,22.9187,22.8616,22.9187,13000.0
2012-01-24 10:40:00,24.11,24.15,24.1,24.1,12200.0,22.9282,22.9662,22.9187,22.9187,12200.0
2012-01-24 10:45:00,24.1,24.11,24.08,24.08,12800.0,22.9187,22.9282,22.8997,22.8997,12800.0
2012-01-24 10:50:00,24.08,24.14,24.08,24.13,21000.0,22.8997,22.9567,22.8997,22.9472,21000.0
2012-01-24 10:55:00,24.13,24.13,24.1,24.11,8000.0,22.9472,22.9472,22.9187,22.9282,8000.0
2012-01-24 11:00:00,24.1,24.13,24.1,24.11,21400.0,22.9187,22.9472,22.9187,22.9282,21400.0
2012-01-24 11:05:00,24.1,24.14,24.09,24.13,21600.0,22.9187,22.9567,22.9092,22.9472,21600.0
2012-01-24 11:10:00,24.13,24.15,24.13,24.13,17000.0,22.9472,22.9662,22.9472,22.9472,17000.0
2012-01-24 11:15:00,24.13,24.14,24.09,24.14,28200.0,22.9472,22.9567,22.9092,22.9567,28200.0
2012-01-24 11:20:00,24.17,24.18,24.12,24.12,18200.0,22.9853,22.9948,22.9377,22.9377,18200.0
2012-01-24 11:25:00,24.11,24.15,24.1,24.13,35800.0,22.9282,22.9662,22.9187,22.9472,35800.0
2012-01-24 11:30:00,24.13,24.14,24.12,24.13,13000.0,22.9472,22.9567,22.9377,22.9472,13000.0
2012-01-24 11:35:00,24.13,24.14,24.09,24.14,27800.0,22.9472,22.9567,22.9092,22.9567,27800.0
2012-01-24 11:40:00,24.15,24.21,24.15,24.21,8000.0,22.9662,23.0233,22.9662,23.0233,8000.0
2012-01-24 11:45:00,24.21,24.23,24.21,24.21,11600.0,23.0233,23.0423,23.0233,23.0233,11600.0
2012-01-24 11:50:00,24.21,24.27,24.21,24.27,17800.0,23.0233,23.0804,23.0233,23.0804,17800.0
2012-01-24 11:55:00,24.27,24.3,24.27,24.29,16800.0,23.0804,23.1089,23.0804,23.0994,16800.0
2012-01-24 12:00:00,24.29,24.33,24.29,24.33,13400.0,23.0994,23.1374,23.0994,23.1374,13400.0
2012-01-24 12:05:00,24.33,24.34,24.31,24.31,41800.0,23.1374,23.1469,23.1184,23.1184,41800.0
2012-01-24 12:10:00,24.31,24.31,24.29,24.29,9000.0,23.1184,23.1184,23.0994,23.0994,9000.0
2012-01-24 12:15:00,24.29,24.33,24.29,24.33,13400.0,23.0994,23.1374,23.0994,23.1374,13400.0
2012-01-24 12:20:00,24.34,24.34,24.32,24.34,10200.0,23.1469,23.1469,23.1279,23.1469,10200.0
2012-01-24 12:25:00,24.33,24.36,24.33,24.34,14200.0,23.1374,23.1659,23.1374,23.1469,14200.0
2012-01-24 12:30:00,24.33,24.33,24.29,24.29,5600.0,23.1374,23.1374,23.0994,23.0994,5600.0
2012-01-24 12:35:00,24.29,24.3,24.24,24.25,17200.0,23.0994,23.1089,23.0518,23.0613,17200.0
2012-01-24 12:40:00,24.25,24.25,24.25,24.25,9200.0,23.0613,23.0613,23.0613,23.0613,9200.0
2012-01-24 12:45:00,24.25,24.25,24.24,24.25,14400.0,23.0613,23.0613,23.0518,23.0613,14400.0
2012-01-24 12:50:00,24.26,24.3,24.26,24.3,6600.0,23.0708,23.1089,23.0708,23.1089,6600.0
2012-01-24 12:55:00,24.29,24.31,24.28,24.3,22000.0,23.0994,23.1184,23.0899,23.1089,22000.0
2012-01-24 13:00:00,24.3,24.3,24.25,24.28,20800.0,23.1089,23.1089,23.0613,23.0899,20800.0
2012-01-24 13:05:00,24.26,24.29,24.25,24.28,6400.0,23.0708,23.0994,23.0613,23.0899,6400.0
2012-01-24 13:10:00,24.28,24.3,24.27,24.29,13800.0,23.0899,23.1089,23.0804,23.0994,13800.0
2012-01-24 13:15:00,24.29,24.29,24.25,24.25,30800.0,23.0994,23.0994,23.0613,23.0613,30800.0
2012-01-24 13:20:00,24.28,24.29,24.27,24.28,7800.0,23.0899,23.0994,23.0804,23.0899,7800.0
2012-01-24 13:25:00,24.27,24.28,24.24,24.25,14600.0,23.0804,23.0899,23.0518,23.0613,14600.0
2012-01-24 13:30:00,24.24,24.24,24.2,24.2,11600.0,23.0518,23.0518,23.0138,23.0138,11600.0
2012-01-24 13:35:00,24.2,24.2,24.15,24.15,17400.0,23.0138,23.0138,22.9662,22.9662,17400.0
2012-01-24 13:40:00,24.14,24.14,24.08,24.08,49600.0,22.9567,22.9567,22.8997,22.8997,49600.0
2012-01-24 13:45:00,24.08,24.1,24.08,24.09,14200.0,22.8997,22.9187,22.8997,22.9092,14200.0
2012-01-24 13:50:00,24.09,24.09,24.06,24.08,35400.0,22.9092,22.9092,22.8806,22.8997,35400.0
2012-01-24 13:55:00,24.08,24.09,24.06,24.07,17600.0,22.8997,22.9092,22.8806,22.8902,17600.0
2012-01-24 14:00:00,24.07,24.13,24.06,24.11,29400.0,22.8902,22.9472,22.8806,22.9282,29400.0
2012-01-24 14:05:00,24.1,24.14,24.1,24.13,54800.0,22.9187,22.9567,22.9187,22.9472,54800.0
2012-01-24 14:10:00,24.13,24.16,24.13,24.16,11600.0,22.9472,22.9757,22.9472,22.9757,11600.0
2012-01-24 14:15:00,24.16,24.17,24.15,24.17,35400.0,22.9757,22.9853,22.9662,22.9853,35400.0
2012-01-24 14:20:00,24.16,24.16,24.15,24.15,25400.0,22.9757,22.9757,22.9662,22.9662,25400.0
2012-01-24 14:25:00,24.15,24.17,24.15,24.15,12000.0,22.9662,22.9853,22.9662,22.9662,12000.0
2012-01-24 14:30:00,24.15,24.16,24.15,24.15,12800.0,22.9662,22.9757,22.9662,22.9662,12800.0
2012-01-24 14:35:00,24.15,24.17,24.15,24.16,11800.0,22.9662,22.9853,22.9662,22.9757,11800.0
2012-01-24 14:40:00,24.17,24.17,24.15,24.16,16400.0,22.9853,22.9853,22.9662,22.9757,16400.0
2012-01-24 14:45:00,24.16,24.16,24.15,24.16,11600.0,22.9757,22.9757,22.9662,22.9757,11600.0
2012-01-24 14:50:00,24.16,24.16,24.14,24.15,12800.0,22.9757,22.9757,22.9567,22.9662,12800.0
2012-01-24 14:55:00,24.15,24.16,24.14,24.15,22000.0,22.9662,22.9757,22.9567,22.9662,22000.0
2012-01-24 15:00:00,24.15,24.17,24.15,24.15,21600.0,22.9662,22.9853,22.9662,22.9662,21600.0
2012-01-24 15:05:00,24.16,24.17,24.15,24.16,18200.0,22.9757,22.9853,22.9662,22.9757,18200.0
2012-01-24 15:10:00,24.16,24.19,24.15,24.18,138800.0,22.9757,23.0043,22.9662,22.9948,138800.0
2012-01-24 15:15:00,24.19,24.25,24.19,24.24,12600.0,23.0043,23.0613,23.0043,23.0518,12600.0
2012-01-24 15:20:00,24.24,24.29,24.24,24.27,22000.0,23.0518,23.0994,23.0518,23.0804,22000.0
2012-01-24 15:25:00,24.26,24.29,24.26,24.29,10800.0,23.0708,23.0994,23.0708,23.0994,10800.0
2012-01-24 15:30:00,24.29,24.29,24.24,24.24,35400.0,23.0994,23.0994,23.0518,23.0518,35400.0
2012-01-24 15:35:00,24.24,24.27,24.23,24.24,32400.0,23.0518,23.0804,23.0423,23.0518,32400.0
2012-01-24 15:40:00,24.24,24.25,24.21,24.24,69800.0,23.0518,23.0613,23.0233,23.0518,69800.0
2012-01-24 15:45:00,24.24,24.28,24.24,24.27,46000.0,23.0518,23.0899,23.0518,23.0804,46000.0
2012-01-24 15:50:00,24.27,24.3,24.26,24.28,38400.0,23.0804,23.1089,23.0708,23.0899,38400.0
2012-01-24 15:55:00,24.28,24.29,24.25,24.27,57200.0,23.0899,23.0994,23.0613,23.0804,57200.0
2012-01-25 09:30:00,24.27,24.35,24.22,24.27,12200.0,23.0804,23.1564,23.0328,23.0804,12200.0
2012-01-25 09:35:00,24.29,24.34,24.27,24.34,10400.0,23.0994,23.1469,23.0804,23.1469,10400.0
2012-01-25 09:40:00,24.31,24.37,24.31,24.37,5800.0,23.1184,23.1755,23.1184,23.1755,5800.0
2012-01-25 09:45:00,24.36,24.37,24.3,24.35,7200.0,23.1659,23.1755,23.1089,23.1564,7200.0
2012-01-25 09:50:00,24.34,24.38,24.32,24.36,4600.0,23.1469,23.185,23.1279,23.1659,4600.0
2012-01-25 09:55:00,24.36,24.4,24.3,24.4,17400.0,23.1659,23.204,23.1089,23.204,17400.0
2012-01-25 10:00:00,24.39,24.44,24.38,24.44,9200.0,23.1945,23.242,23.185,23.242,9200.0
2012-01-25 10:05:00,24.43,24.55,24.42,24.54,46200.0,23.2325,23.3466,23.223,23.3371,46200.0
2012-01-25 10:10:00,24.55,24.6,24.53,24.58,47800.0,23.3466,23.3942,23.3276,23.3752,47800.0
2012-01-25 10:15:00,24.59,24.61,24.5,24.54,5800.0,23.3847,23.4037,23.2991,23.3371,5800.0
2012-01-25 10:20:00,24.53,24.54,24.5,24.52,4000.0,23.3276,23.3371,23.2991,23.3181,4000.0
2012-01-25 10:25:00,24.52,24.52,24.47,24.48,3000.0,23.3181,23.3181,23.2706,23.2801,3000.0
2012-01-25 10:30:00,24.47,24.48,24.45,24.46,15000.0,23.2706,23.2801,23.2515,23.261,15000.0
2012-01-25 10:35:00,24.45,24.46,24.44,24.46,6600.0,23.2515,23.261,23.242,23.261,6600.0
2012-01-25 10:40:00,24.47,24.48,24.46,24.46,5600.0,23.2706,23.2801,23.261,23.261,5600.0
2012-01-25 10:45:00,24.47,24.49,24.46,24.49,6400.0,23.2706,23.2896,23.261,23.2896,6400.0
2012-01-25 10:50:00,24.48,24.53,24.47,24.53,43600.0,23.2801,23.3276,23.2706,23.3276,43600.0
2012-01-25 10:55:00,24.53,24.58,24.52,24.57,17800.0,23.3276,23.3752,23.3181,23.3657,17800.0
2012-01-25 11:00:00,24.59,24.59,24.56,24.56,5200.0,23.3847,23.3847,23.3561,23.3561,5200.0
2012-01-25 11:05:00,24.57,24.57,24.55,24.56,6800.0,23.3657,23.3657,23.3466,23.3561,6800.0
2012-01-25 11:10:00,24.56,24.57,24.55,24.56,4600.0,23.3561,23.3657,23.3466,23.3561,4600.0
2012-01-25 11:15:00,24.54,24.56,24.54,24.55,3400.0,23.3371,23.3561,23.3371,23.3466,3400.0
2012-01-25 11:20:00,24.55,24.57,24.55,24.57,5200.0,23.3466,23.3657,23.3466,23.3657,5200.0
2012-01-25 11:25:00,24.56,24.56,24.55,24.56,4600.0,23.3561,23.3561,23.3466,23.3561,4600.0
2012-01-25 11:30:00,24.56,24.59,24.55,24.59,9000.0,23.3561,23.3847,23.3466,23.3847,9000.0
2012-01-25 11:35:00,24.59,24.59,24.58,24.58,7400.0,23.3847,23.3847,23.3752,23.3752,7400.0
2012-01-25 11:40:00,24.58,24.59,24.58,24.58,5400.0,23.3752,23.3847,23.3752,23.3752,5400.0
2012-01-25 11:45:00,24.58,24.58,24.55,24.56,11400.0,23.3752,23.3752,23.3466,23.3561,11400.0
2012-01-25 11:50:00,24.56,24.61,24.56,24.61,17200.0,23.3561,23.4037,23.3561,23.4037,17200.0
2012-01-25 11:55:00,24.61,24.66,24.61,24.66,6400.0,23.4037,23.4512,23.4037,23.4512,6400.0
2012-01-25 12:00:00,24.65,24.66,24.64,24.64,11600.0,23.4417,23.4512,23.4322,23.4322,11600.0
2012-01-25 12:05:00,24.64,24.64,24.61,24.61,22200.0,23.4322,23.4322,23.4037,23.4037,22200.0
2012-01-25 12:10:00,24.61,24.63,24.6,24.62,21600.0,23.4037,23.4227,23.3942,23.4132,21600.0
2012-01-25 12:15:00,24.61,24.68,24.61,24.68,36800.0,23.4037,23.4703,23.4037,23.4703,36800.0
2012-01-25 12:20:00,24.68,24.71,24.67,24.71,19600.0,23.4703,23.4988,23.4607,23.4988,19600.0
2012-01-25 12:25:00,24.71,24.72,24.64,24.67,28000.0,23.4988,23.5083,23.4322,23.4607,28000.0
2012-01-25 12:30:00,24.67,24.68,24.6,24.68,10200.0,23.4607,23.4703,23.3942,23.4703,10200.0
2012-01-25 12:35:00,24.68,24.7,24.67,24.67,18200.0,23.4703,23.4893,23.4607,23.4607,18200.0
2012-01-25 12:40:00,24.67,24.71,24.66,24.71,23800.0,23.4607,23.4988,23.4512,23.4988,23800.0
2012-01-25 12:45:00,24.7,24.77,24.7,24.77,43000.0,23.4893,23.5558,23.4893,23.5558,43000.0
2012-01-25 12:50:00,24.75,24.78,24.72,24.77,17000.0,23.5368,23.5654,23.5083,23.5558,17000.0
2012-01-25 12:55:00,24.78,24.79,24.75,24.78,15200.0,23.5654,23.5749,23.5368,23.5654,15200.0
2012-01-25 13:00:00,24.78,24.84,24.78,24.82,22600.0,23.5654,23.6224,23.5654,23.6034,22600.0
2012-01-25 13:05:00,24.82,24.9,24.82,24.89,22200.0,23.6034,23.6795,23.6034,23.67,22200.0
2012-01-25 13:10:00,24.89,24.9,24.86,24.89,15200.0,23.67,23.6795,23.6414,23.67,15200.0
2012-01-25 13:15:00,24.89,24.98,24.89,24.97,19200.0,23.67,23.7556,23.67,23.746,19200.0
2012-01-25 13:20:00,24.98,25.0,24.97,24.99,29200.0,23.7556,23.7746,23.746,23.7651,29200.0
2012-01-25 13:25:00,24.98,25.04,24.98,25.0,49600.0,23.7556,23.8126,23.7556,23.7746,49600.0
2012-01-25 13:30:00,25.0,25.03,24.99,25.02,16000.0,23.7746,23.8031,23.7651,23.7936,16000.0
2012-01-25 13:35:00,25.03,25.03,25.0,25.0,9400.0,23.8031,23.8031,23.7746,23.7746,9400.0
2012-01-25 13:40:00,25.0,25.01,24.98,24.99,19600.0,23.7746,23.7841,23.7556,23.7651,19600.0
2012-01-25 13:45:00,24.99,25.0,24.98,24.99,9400.0,23.7651,23.7746,23.7556,23.7651,9400.0
2012-01-25 13:50:00,24.98,24.99,24.97,24.97,7600.0,23.7556,23.7651,23.746,23.746,7600.0
2012-01-25 13:55:00,24.97,25.01,24.97,25.0,18400.0,23.746,23.7841,23.746,23.7746,18400.0
2012-01-25 14:00:00,25.01,25.02,24.94,24.95,15400.0,23.7841,23.7936,23.7175,23.727,15400.0
2012-01-25 14:05:00,24.94,24.95,24.93,24.94,13400.0,23.7175,23.727,23.708,23.7175,13400.0
2012-01-25 14:10:00,24.94,24.95,24.93,24.93,15200.0,23.7175,23.727,23.708,23.708,15200.0
2012-01-25 14:15:00,24.93,24.96,24.91,24.96,17800.0,23.708,23.7365,23.689,23.7365,17800.0
2012-01-25 14:20:00,24.96,24.97,24.91,24.95,26000.0,23.7365,23.746,23.689,23.727,26000.0
2012-01-25 14:25:00,24.95,24.95,24.92,24.95,14200.0,23.727,23.727,23.6985,23.727,14200.0
2012-01-25 14:30:00,24.95,24.99,24.93,24.95,45800.0,23.727,23.7651,23.708,23.727,45800.0
2012-01-25 14:35:00,24.95,24.95,24.9,24.9,35000.0,23.727,23.727,23.6795,23.6795,35000.0
2012-01-25 14:40:00,24.9,24.9,24.86,24.89,22200.0,23.6795,23.6795,23.6414,23.67,22200.0
2012-01-25 14:45:00,24.9,24.93,24.88,24.91,18600.0,23.6795,23.708,23.6605,23.689,18600.0
2012-01-25 14:50:00,24.91,24.96,24.9,24.95,23200.0,23.689,23.7365,23.6795,23.727,23200.0
2012-01-25 14:55:00,24.96,24.98,24.93,24.93,48600.0,23.7365,23.7556,23.708,23.708,48600.0
2012-01-25 15:00:00,24.93,24.95,24.92,24.93,28600.0,23.708,23.727,23.6985,23.708,28600.0
2012-01-25 15:05:00,24.93,24.96,24.92,24.95,20600.0,23.708,23.7365,23.6985,23.727,20600.0
2012-01-25 15:10:00,24.94,24.96,24.94,24.94,25400.0,23.7175,23.7365,23.7175,23.7175,25400.0
2012-01-25 15:15:00,24.95,24.99,24.93,24.99,30000.0,23.727,23.7651,23.708,23.7651,30000.0
2012-01-25 15:20:00,24.98,25.03,24.98,25.0,54200.0,23.7556,23.8031,23.7556,23.7746,54200.0
2012-01-25 15:25:00,25.0,25.03,24.99,25.03,31600.0,23.7746,23.8031,23.7651,23.8031,31600.0
2012-01-25 15:30:00,25.02,25.05,25.0,25.01,34600.0,23.7936,23.8221,23.7746,23.7841,34600.0
2012-01-25 15:35:00,25.01,25.04,25.0,25.02,41200.0,23.7841,23.8126,23.7746,23.7936,41200.0
2012-01-25 15:40:00,25.02,25.08,25.02,25.08,60600.0,23.7936,23.8507,23.7936,23.8507,60600.0
2012-01-25 15:45:00,25.07,25.12,25.04,25.12,118200.0,23.8411,23.8887,23.8126,23.8887,118200.0
2012-01-25 15:50:00,25.11,25.12,25.08,25.08,62800.0,23.8792,23.8887,23.8507,23.8507,62800.0
2012-01-25 15:55:00,25.08,25.11,25.07,25.1,117400.0,23.8507,23.8792,23.8411,23.8697,117400.0
2012-01-26 09:30:00,24.92,25.07,24.81,24.94,64600.0,23.6985,23.8411,23.5939,23.7175,64600.0
2012-01-26 09:35:00,24.95,24.95,24.91,24.93,15000.0,23.727,23.727,23.689,23.708,15000.0
2012-01-26 09:40:00,24.93,25.0,24.89,25.0,22600.0,23.708,23.7746,23.67,23.7746,22600.0
2012-01-26 09:45:00,25.0,25.07,25.0,25.06,22400.0,23.7746,23.8411,23.7746,23.8316,22400.0
2012-01-26 09:50:00,25.07,25.07,25.06,25.07,11600.0,23.8411,23.8411,23.8316,23.8411,11600.0
2012-01-26 09:55:00,25.08,25.09,25.06,25.09,17800.0,23.8507,23.8602,23.8316,23.8602,17800.0
2012-01-26 10:00:00,25.09,25.11,25.08,25.11,27400.0,23.8602,23.8792,23.8507,23.8792,27400.0
2012-01-26 10:05:00,25.11,25.14,25.11,25.14,7800.0,23.8792,23.9077,23.8792,23.9077,7800.0
2012-01-26 10:10:00,25.15,25.18,25.14,25.18,15000.0,23.9172,23.9458,23.9077,23.9458,15000.0
2012-01-26 10:15:00,25.18,25.24,25.18,25.24,10200.0,23.9458,24.0028,23.9458,24.0028,10200.0
2012-01-26 10:20:00,25.24,25.24,25.15,25.17,22200.0,24.0028,24.0028,23.9172,23.9362,22200.0
2012-01-26 10:25:00,25.18,25.18,25.16,25.16,16400.0,23.9458,23.9458,23.9267,23.9267,16400.0
2012-01-26 10:30:00,25.15,25.16,25.09,25.09,23000.0,23.9172,23.9267,23.8602,23.8602,23000.0
2012-01-26 10:35:00,25.1,25.1,25.09,25.1,14600.0,23.8697,23.8697,23.8602,23.8697,14600.0
2012-01-26 10:40:00,25.1,25.11,25.1,25.11,11200.0,23.8697,23.8792,23.8697,23.8792,11200.0
2012-01-26 10:45:00,25.11,25.12,25.11,25.11,29600.0,23.8792,23.8887,23.8792,23.8792,29600.0
2012-01-26 10:50:00,25.11,25.16,25.11,25.16,51000.0,23.8792,23.9267,23.8792,23.9267,51000.0
2012-01-26 10:55:00,25.16,25.18,25.16,25.17,22400.0,23.9267,23.9458,23.9267,23.9362,22400.0
2012-01-26 11:00:00,25.18,25.19,25.17,25.18,12800.0,23.9458,23.9553,23.9362,23.9458,12800.0
2012-01-26 11:05:00,25.18,25.18,25.16,25.18,35200.0,23.9458,23.9458,23.9267,23.9458,35200.0
2012-01-26 11:10:00,25.18,25.23,25.18,25.23,19800.0,23.9458,23.9933,23.9458,23.9933,19800.0
2012-01-26 11:15:00,25.22,25.24,25.18,25.18,34600.0,23.9838,24.0028,23.9458,23.9458,34600.0
2012-01-26 11:20:00,25.18,25.18,25.14,25.14,10000.0,23.9458,23.9458,23.9077,23.9077,10000.0
2012-01-26 11:25:00,25.14,25.16,25.14,25.16,10400.0,23.9077,23.9267,23.9077,23.9267,10400.0
2012-01-26 11:30:00,25.16,25.18,25.15,25.17,12400.0,23.9267,23.9458,23.9172,23.9362,12400.0
2012-01-26 11:35:00,25.17,25.17,25.11,25.11,11800.0,23.9362,23.9362,23.8792,23.8792,11800.0
2012-01-26 11:40:00,25.11,25.13,25.11,25.13,8200.0,23.8792,23.8982,23.8792,23.8982,8200.0
2012-01-26 11:45:00,25.13,25.13,25.11,25.13,9600.0,23.8982,23.8982,23.8792,23.8982,9600.0
2012-01-26 11:50:00,25.13,25.14,25.11,25.13,17000.0,23.8982,23.9077,23.8792,23.8982,17000.0
2012-01-26 11:55:00,25.11,25.13,25.1,25.11,10600.0,23.8792,23.8982,23.8697,23.8792,10600.0
2012-01-26 12:00:00,25.1,25.11,25.1,25.11,12000.0,23.8697,23.8792,23.8697,23.8792,12000.0
2012-01-26 12:05:00,25.13,25.13,25.07,25.08,44200.0,23.8982,23.8982,23.8411,23.8507,44200.0
2012-01-26 12:10:00,25.08,25.08,25.07,25.08,5800.0,23.8507,23.8507,23.8411,23.8507,5800.0
2012-01-26 12:15:00,25.08,25.08,25.03,25.05,28600.0,23.8507,23.8507,23.8031,23.8221,28600.0
2012-01-26 12:20:00,25.05,25.1,25.04,25.1,8000.0,23.8221,23.8697,23.8126,23.8697,8000.0
2012-01-26 12:25:00,25.1,25.17,25.1,25.17,25000.0,23.8697,23.9362,23.8697,23.9362,25000.0
2012-01-26 12:30:00,25.17,25.25,25.17,25.25,51600.0,23.9362,24.0123,23.9362,24.0123,51600.0
2012-01-26 12:35:00,25.25,25.26,25.25,25.26,14400.0,24.0123,24.0218,24.0123,24.0218,14400.0
2012-01-26 12:40:00,25.25,25.29,25.25,25.26,32600.0,24.0123,24.0504,24.0123,24.0218,32600.0
2012-01-26 12:45:00,25.27,25.27,25.25,25.27,8600.0,24.0313,24.0313,24.0123,24.0313,8600.0
2012-01-26 12:50:00,25.27,25.29,25.26,25.26,23200.0,24.0313,24.0504,24.0218,24.0218,23200.0
2012-01-26 12:55:00,25.27,25.29,25.27,25.29,16200.0,24.0313,24.0504,24.0313,24.0504,16200.0
2012-01-26 13:00:00,25.29,25.29,25.28,25.28,13200.0,24.0504,24.0504,24.0408,24.0408,13200.0
2012-01-26 13:05:00,25.28,25.3,25.28,25.3,29800.0,24.0408,24.0599,24.0408,24.0599,29800.0
2012-01-26 13:10:00,25.29,25.3,25.27,25.27,19200.0,24.0504,24.0599,24.0313,24.0313,19200.0
2012-01-26 13:15:00,25.27,25.28,25.21,25.21,18200.0,24.0313,24.0408,23.9743,23.9743,18200.0
2012-01-26 13:20:00,25.2,25.2,25.14,25.14,19000.0,23.9648,23.9648,23.9077,23.9077,19000.0
2012-01-26 13:25:00,25.14,25.14,25.1,25.1,36800.0,23.9077,23.9077,23.8697,23.8697,36800.0
2012-01-26 13:30:00,25.1,25.11,25.1,25.1,6000.0,23.8697,23.8792,23.8697,23.8697,6000.0
2012-01-26 13:35:00,25.1,25.11,25.09,25.1,17600.0,23.8697,23.8792,23.8602,23.8697,17600.0
2012-01-26 13:40:00,25.11,25.12,25.11,25.12,10200.0,23.8792,23.8887,23.8792,23.8887,10200.0
2012-01-26 13:45:00,25.12,25.14,25.12,25.13,9800.0,23.8887,23.9077,23.8887,23.8982,9800.0
2012-01-26 13:50:00,25.13,25.16,25.11,25.16,14000.0,23.8982,23.9267,23.8792,23.9267,14000.0
2012-01-26 13:55:00,25.16,25.17,25.16,25.17,7400.0,23.9267,23.9362,23.9267,23.9362,7400.0
2012-01-26 14:00:00,25.17,25.18,25.17,25.18,9200.0,23.9362,23.9458,23.9362,23.9458,9200.0
2012-01-26 14:05:00,25.18,25.18,25.11,25.12,17200.0,23.9458,23.9458,23.8792,23.8887,17200.0
2012-01-26 14:10:00,25.12,25.13,25.11,25.12,10200.0,23.8887,23.8982,23.8792,23.8887,10200.0
2012-01-26 14:15:00,25.12,25.13,25.08,25.09,17000.0,23.8887,23.8982,23.8507,23.8602,17000.0
2012-01-26 14:20:00,25.09,25.1,25.05,25.08,19800.0,23.8602,23.8697,23.8221,23.8507,19800.0
2012-01-26 14:25:00,25.08,25.1,25.08,25.1,9200.0,23.8507,23.8697,23.8507,23.8697,9200.0
2012-01-26 14:30:00,25.1,25.11,25.1,25.11,7600.0,23.8697,23.8792,23.8697,23.8792,7600.0
2012-01-26 14:35:00,25.11,25.11,25.08,25.09,15600.0,23.8792,23.8792,23.8507,23.8602,15600.0
2012-01-26 14:40:00,25.09,25.11,25.09,25.1,11000.0,23.8602,23.8792,23.8602,23.8697,11000.0
2012-01-26 14:45:00,25.1,25.11,25.1,25.11,13200.0,23.8697,23.8792,23.8697,23.8792,13200.0
2012-01-26 14:50:00,25.11,25.14,25.11,25.13,13000.0,23.8792,23.9077,23.8792,23.8982,13000.0
2012-01-26 14:55:00,25.14,25.14,25.13,25.14,25200.0,23.9077,23.9077,23.8982,23.9077,25200.0
2012-01-26 15:00:00,25.14,25.16,25.11,25.15,38400.0,23.9077,23.9267,23.8792,23.9172,38400.0
2012-01-26 15:05:00,25.15,25.16,25.13,25.14,15800.0,23.9172,23.9267,23.8982,23.9077,15800.0
2012-01-26 15:10:00,25.14,25.17,25.14,25.14,37400.0,23.9077,23.9362,23.9077,23.9077,37400.0
2012-01-26 15:15:00,25.14,25.15,25.1,25.1,27800.0,23.9077,23.9172,23.8697,23.8697,27800.0
2012-01-26 15:20:00,25.1,25.11,25.06,25.06,38000.0,23.8697,23.8792,23.8316,23.8316,38000.0
2012-01-26 15:25:00,25.05,25.09,25.0,25.0,35400.0,23.8221,23.8602,23.7746,23.7746,35400.0
2012-01-26 15:30:00,25.0,25.04,25.0,25.04,19800.0,23.7746,23.8126,23.7746,23.8126,19800.0
2012-01-26 15:35:00,25.04,25.04,25.0,25.03,50000.0,23.8126,23.8126,23.7746,23.8031,50000.0
2012-01-26 15:40:00,25.03,25.05,25.02,25.05,38600.0,23.8031,23.8221,23.7936,23.8221,38600.0
2012-01-26 15:45:00,25.05,25.07,25.04,25.07,34000.0,23.8221,23.8411,23.8126,23.8411,34000.0
2012-01-26 15:50:00,25.07,25.07,25.03,25.03,39000.0,23.8411,23.8411,23.8031,23.8031,39000.0
2012-01-26 15:55:00,25.03,25.06,25.02,25.06,103800.0,23.8031,23.8316,23.7936,23.8316,103800.0
2012-01-27 09:30:00,24.93,25.05,24.93,25.05,9000.0,23.708,23.8221,23.708,23.8221,9000.0
2012-01-27 09:35:00,25.05,25.13,25.03,25.11,15000.0,23.8221,23.8982,23.8031,23.8792,15000.0
2012-01-27 09:40:00,25.11,25.2,25.09,25.19,39600.0,23.8792,23.9648,23.8602,23.9553,39600.0
2012-01-27 09:45:00,25.2,25.29,25.2,25.2,48200.0,23.9648,24.0504,23.9648,23.9648,48200.0
2012-01-27 09:50:00,25.19,25.25,25.19,25.22,17800.0,23.9553,24.0123,23.9553,23.9838,17800.0
2012-01-27 09:55:00,25.22,25.29,25.21,25.28,20800.0,23.9838,24.0504,23.9743,24.0408,20800.0
2012-01-27 10:00:00,25.28,25.29,25.18,25.18,24000.0,24.0408,24.0504,23.9458,23.9458,24000.0
2012-01-27 10:05:00,25.18,25.2,25.18,25.2,12000.0,23.9458,23.9648,23.9458,23.9648,12000.0
2012-01-27 10:10:00,25.2,25.2,25.16,25.2,16800.0,23.9648,23.9648,23.9267,23.9648,16800.0
2012-01-27 10:15:00,25.2,25.24,25.2,25.22,12400.0,23.9648,24.0028,23.9648,23.9838,12400.0
2012-01-27 10:20:00,25.21,25.25,25.21,25.25,15400.0,23.9743,24.0123,23.9743,24.0123,15400.0
2012-01-27 10:25:00,25.25,25.27,25.24,25.25,37400.0,24.0123,24.0313,24.0028,24.0123,37400.0
2012-01-27 10:30:00,25.25,25.29,25.25,25.29,13600.0,24.0123,24.0504,24.0123,24.0504,13600.0
2012-01-27 10:35:00,25.29,25.3,25.27,25.3,29600.0,24.0504,24.0599,24.0313,24.0599,29600.0
2012-01-27 10:40:00,25.29,25.3,25.27,25.3,13600.0,24.0504,24.0599,24.0313,24.0599,13600.0
2012-01-27 10:45:00,25.3,25.31,25.25,25.3,15800.0,24.0599,24.0694,24.0123,24.0599,15800.0
2012-01-27 10:50:00,25.31,25.31,25.29,25.29,20400.0,24.0694,24.0694,24.0504,24.0504,20400.0
2012-01-27 10:55:00,25.29,25.3,25.25,25.29,11000.0,24.0504,24.0599,24.0123,24.0504,11000.0
2012-01-27 11:00:00,25.3,25.33,25.29,25.3,14400.0,24.0599,24.0884,24.0504,24.0599,14400.0
2012-01-27 11:05:00,25.31,25.35,25.31,25.33,14600.0,24.0694,24.1074,24.0694,24.0884,14600.0
2012-01-27 11:10:00,25.31,25.32,25.29,25.3,3000.0,24.0694,24.0789,24.0504,24.0599,3000.0
2012-01-27 11:15:00,25.3,25.32,25.3,25.3,8000.0,24.0599,24.0789,24.0599,24.0599,8000.0
2012-01-27 11:20:00,25.3,25.31,25.28,25.28,8400.0,24.0599,24.0694,24.0408,24.0408,8400.0
2012-01-27 11:25:00,25.27,25.27,25.26,25.27,3800.0,24.0313,24.0313,24.0218,24.0313,3800.0
2012-01-27 11:30:00,25.27,25.27,25.24,25.24,5800.0,24.0313,24.0313,24.0028,24.0028,5800.0
2012-01-27 11:35:00,25.23,25.23,25.18,25.2,7600.0,23.9933,23.9933,23.9458,23.9648,7600.0
2012-01-27 11:40:00,25.2,25.21,25.18,25.18,8600.0,23.9648,23.9743,23.9458,23.9458,8600.0
2012-01-27 11:45:00,25.2,25.28,25.2,25.28,18600.0,23.9648,24.0408,23.9648,24.0408,18600.0
2012-01-27 11:50:00,25.28,25.3,25.27,25.27,17400.0,24.0408,24.0599,24.0313,24.0313,17400.0
2012-01-27 11:55:00,25.28,25.29,25.21,25.21,17200.0,24.0408,24.0504,23.9743,23.9743,17200.0
2012-01-27 12:00:00,25.2,25.21,25.18,25.18,6800.0,23.9648,23.9743,23.9458,23.9458,6800.0
2012-01-27 12:05:00,25.18,25.21,25.15,25.17,15600.0,23.9458,23.9743,23.9172,23.9362,15600.0
2012-01-27 12:10:00,25.17,25.17,25.14,25.14,9200.0,23.9362,23.9362,23.9077,23.9077,9200.0
2012-01-27 12:15:00,25.15,25.2,25.15,25.17,12000.0,23.9172,23.9648,23.9172,23.9362,12000.0
2012-01-27 12:20:00,25.18,25.21,25.18,25.2,7400.0,23.9458,23.9743,23.9458,23.9648,7400.0
2012-01-27 12:25:00,25.2,25.2,25.18,25.18,1800.0,23.9648,23.9648,23.9458,23.9458,1800.0
2012-01-27 12:30:00,25.18,25.2,25.17,25.19,6000.0,23.9458,23.9648,23.9362,23.9553,6000.0
2012-01-27 12:35:00,25.19,25.2,25.17,25.18,5400.0,23.9553,23.9648,23.9362,23.9458,5400.0
2012-01-27 12:40:00,25.18,25.18,25.18,25.18,3800.0,23.9458,23.9458,23.9458,23.9458,3800.0
2012-01-27 12:45:00,25.18,25.2,25.17,25.18,10800.0,23.9458,23.9648,23.9362,23.9458,10800.0
2012-01-27 12:50:00,25.19,25.2,25.18,25.2,6600.0,23.9553,23.9648,23.9458,23.9648,6600.0
2012-01-27 12:55:00,25.18,25.2,25.16,25.18,15000.0,23.9458,23.9648,23.9267,23.9458,15000.0
2012-01-27 13:00:00,25.18,25.22,25.17,25.18,15400.0,23.9458,23.9838,23.9362,23.9458,15400.0
2012-01-27 13:05:00,25.18,25.2,25.17,25.19,22000.0,23.9458,23.9648,23.9362,23.9553,22000.0
2012-01-27 13:10:00,25.19,25.2,25.17,25.18,6200.0,23.9553,23.9648,23.9362,23.9458,6200.0
2012-01-27 13:15:00,25.18,25.21,25.18,25.18,7800.0,23.9458,23.9743,23.9458,23.9458,7800.0
2012-01-27 13:20:00,25.18,25.19,25.18,25.18,5000.0,23.9458,23.9553,23.9458,23.9458,5000.0
2012-01-27 13:25:00,25.19,25.21,25.19,25.19,6000.0,23.9553,23.9743,23.9553,23.9553,6000.0
2012-01-27 13:30:00,25.2,25.21,25.19,25.19,18600.0,23.9648,23.9743,23.9553,23.9553,18600.0
2012-01-27 13:35:00,25.2,25.23,25.2,25.21,11600.0,23.9648,23.9933,23.9648,23.9743,11600.0
2012-01-27 13:40:00,25.2,25.22,25.2,25.22,4800.0,23.9648,23.9838,23.9648,23.9838,4800.0
2012-01-27 13:45:00,25.21,25.22,25.2,25.21,19200.0,23.9743,23.9838,23.9648,23.9743,19200.0
2012-01-27 13:50:00,25.21,25.21,25.2,25.21,7200.0,23.9743,23.9743,23.9648,23.9743,7200.0
2012-01-27 13:55:00,25.21,25.22,25.2,25.21,15800.0,23.9743,23.9838,23.9648,23.9743,15800.0
2012-01-27 14:00:00,25.22,25.22,25.2,25.2,10600.0,23.9838,23.9838,23.9648,23.9648,10600.0
2012-01-27 14:05:00,25.2,25.22,25.2,25.22,6400.0,23.9648,23.9838,23.9648,23.9838,6400.0
2012-01-27 14:10:00,25.21,25.22,25.2,25.2,11000.0,23.9743,23.9838,23.9648,23.9648,11000.0
2012-01-27 14:15:00,25.2,25.22,25.2,25.2,12200.0,23.9648,23.9838,23.9648,23.9648,12200.0
2012-01-27 14:20:00,25.2,25.22,25.2,25.21,48800.0,23.9648,23.9838,23.9648,23.9743,48800.0
2012-01-27 14:25:00,25.21,25.22,25.2,25.22,6000.0,23.9743,23.9838,23.9648,23.9838,6000.0
2012-01-27 14:30:00,25.22,25.24,25.21,25.21,12200.0,23.9838,24.0028,23.9743,23.9743,12200.0
2012-01-27 14:35:00,25.21,25.24,25.21,25.23,11800.0,23.9743,24.0028,23.9743,23.9933,11800.0
2012-01-27 14:40:00,25.24,25.25,25.21,25.25,12800.0,24.0028,24.0123,23.9743,24.0123,12800.0
2012-01-27 14:45:00,25.25,25.25,25.22,25.22,15800.0,24.0123,24.0123,23.9838,23.9838,15800.0
2012-01-27 14:50:00,25.22,25.24,25.21,25.23,10000.0,23.9838,24.0028,23.9743,23.9933,10000.0
2012-01-27 14:55:00,25.24,25.25,25.24,25.24,14200.0,24.0028,24.0123,24.0028,24.0028,14200.0
2012-01-27 15:00:00,25.24,25.25,25.23,25.23,15200.0,24.0028,24.0123,23.9933,23.9933,15200.0
2012-01-27 15:05:00,25.23,25.25,25.22,25.25,20200.0,23.9933,24.0123,23.9838,24.0123,20200.0
2012-01-27 15:10:00,25.24,25.25,25.24,25.24,10200.0,24.0028,24.0123,24.0028,24.0028,10200.0
2012-01-27 15:15:00,25.24,25.27,25.22,25.23,39800.0,24.0028,24.0313,23.9838,23.9933,39800.0
2012-01-27 15:20:00,25.23,25.26,25.22,25.24,36200.0,23.9933,24.0218,23.9838,24.0028,36200.0
2012-01-27 15:25:00,25.23,25.24,25.22,25.23,18800.0,23.9933,24.0028,23.9838,23.9933,18800.0
2012-01-27 15:30:00,25.23,25.23,25.18,25.18,11400.0,23.9933,23.9933,23.9458,23.9458,11400.0
2012-01-27 15:35:00,25.18,25.2,25.17,25.18,44000.0,23.9458,23.9648,23.9362,23.9458,44000.0
2012-01-27 15:40:00,25.18,25.18,25.15,25.17,84200.0,23.9458,23.9458,23.9172,23.9362,84200.0
2012-01-27 15:45:00,25.17,25.17,25.13,25.15,68600.0,23.9362,23.9362,23.8982,23.9172,68600.0
2012-01-27 15:50:00,25.15,25.17,25.12,25.15,85200.0,23.9172,23.9362,23.8887,23.9172,85200.0
2012-01-27 15:55:00,25.15,25.15,25.11,25.12,128000.0,23.9172,23.9172,23.8792,23.8887,128000.0
2012-01-30 09:30:00,24.86,24.86,24.75,24.79,15600.0,23.6414,23.6414,23.5368,23.5749,15600.0
2012-01-30 09:35:00,24.84,24.84,24.73,24.73,106600.0,23.6224,23.6224,23.5178,23.5178,106600.0
2012-01-30 09:40:00,24.75,24.83,24.74,24.75,12000.0,23.5368,23.6129,23.5273,23.5368,12000.0
2012-01-30 09:45:00,24.76,24.84,24.74,24.78,65800.0,23.5463,23.6224,23.5273,23.5654,65800.0
2012-01-30 09:50:00,24.78,24.84,24.75,24.84,4200.0,23.5654,23.6224,23.5368,23.6224,4200.0
2012-01-30 09:55:00,24.83,24.83,24.77,24.8,14800.0,23.6129,23.6129,23.5558,23.5844,14800.0
2012-01-30 10:00:00,24.8,24.84,24.79,24.82,12800.0,23.5844,23.6224,23.5749,23.6034,12800.0
2012-01-30 10:05:00,24.8,24.81,24.79,24.8,20000.0,23.5844,23.5939,23.5749,23.5844,20000.0
2012-01-30 10:10:00,24.8,24.81,24.79,24.81,70600.0,23.5844,23.5939,23.5749,23.5939,70600.0
2012-01-30 10:15:00,24.81,24.83,24.81,24.83,3000.0,23.5939,23.6129,23.5939,23.6129,3000.0
2012-01-30 10:20:00,24.82,24.84,24.82,24.83,3400.0,23.6034,23.6224,23.6034,23.6129,3400.0
2012-01-30 10:25:00,24.84,24.84,24.8,24.8,15200.0,23.6224,23.6224,23.5844,23.5844,15200.0
2012-01-30 10:30:00,24.8,24.83,24.79,24.83,8800.0,23.5844,23.6129,23.5749,23.6129,8800.0
2012-01-30 10:35:00,24.82,24.83,24.8,24.8,15800.0,23.6034,23.6129,23.5844,23.5844,15800.0
2012-01-30 10:40:00,24.8,24.83,24.8,24.8,9200.0,23.5844,23.6129,23.5844,23.5844,9200.0
2012-01-30 10:45:00,24.81,24.82,24.8,24.81,17200.0,23.5939,23.6034,23.5844,23.5939,17200.0
2012-01-30 10:50:00,24.81,24.82,24.73,24.73,13400.0,23.5939,23.6034,23.5178,23.5178,13400.0
2012-01-30 10:55:00,24.74,24.74,24.71,24.74,21400.0,23.5273,23.5273,23.4988,23.5273,21400.0
2012-01-30 11:00:00,24.73,24.83,24.73,24.81,24800.0,23.5178,23.6129,23.5178,23.5939,24800.0
2012-01-30 11:05:00,24.81,24.85,24.81,24.85,5200.0,23.5939,23.6319,23.5939,23.6319,5200.0
2012-01-30 11:10:00,24.85,24.89,24.85,24.86,22200.0,23.6319,23.67,23.6319,23.6414,22200.0
2012-01-30 11:15:00,24.84,24.84,24.82,24.83,7800.0,23.6224,23.6224,23.6034,23.6129,7800.0
2012-01-30 11:20:00,24.82,24.85,24.82,24.82,11600.0,23.6034,23.6319,23.6034,23.6034,11600.0
2012-01-30 11:25:00,24.83,24.84,24.79,24.8,58000.0,23.6129,23.6224,23.5749,23.5844,58000.0
2012-01-30 11:30:00,24.79,24.82,24.79,24.82,10800.0,23.5749,23.6034,23.5749,23.6034,10800.0
2012-01-30 11:35:00,24.82,24.84,24.82,24.84,9800.0,23.6034,23.6224,23.6034,23.6224,9800.0
2012-01-30 11:40:00,24.84,24.84,24.81,24.82,23200.0,23.6224,23.6224,23.5939,23.6034,23200.0
2012-01-30 11:45:00,24.82,24.82,24.8,24.8,7600.0,23.6034,23.6034,23.5844,23.5844,7600.0
2012-01-30 11:50:00,24.81,24.84,24.81,24.84,5000.0,23.5939,23.6224,23.5939,23.6224,5000.0
2012-01-30 11:55:00,24.83,24.83,24.79,24.81,18800.0,23.6129,23.6129,23.5749,23.5939,18800.0
2012-01-30 12:00:00,24.81,24.85,24.8,24.85,13800.0,23.5939,23.6319,23.5844,23.6319,13800.0
2012-01-30 12:05:00,24.85,24.89,24.85,24.88,7200.0,23.6319,23.67,23.6319,23.6605,7200.0
2012-01-30 12:10:00,24.89,24.9,24.89,24.89,7600.0,23.67,23.6795,23.67,23.67,7600.0
2012-01-30 12:15:00,24.89,24.9,24.89,24.9,23000.0,23.67,23.6795,23.67,23.6795,23000.0
2012-01-30 12:20:00,24.89,24.91,24.88,24.91,27200.0,23.67,23.689,23.6605,23.689,27200.0
2012-01-30 12:25:00,24.9,24.92,24.9,24.9,17600.0,23.6795,23.6985,23.6795,23.6795,17600.0
2012-01-30 12:30:00,24.91,24.91,24.89,24.9,7600.0,23.689,23.689,23.67,23.6795,7600.0
2012-01-30 12:35:00,24.9,24.9,24.88,24.88,5400.0,23.6795,23.6795,23.6605,23.6605,5400.0
2012-01-30 12:40:00,24.88,24.88,24.86,24.86,5800.0,23.6605,23.6605,23.6414,23.6414,5800.0
2012-01-30 12:45:00,24.86,24.86,24.82,24.83,7200.0,23.6414,23.6414,23.6034,23.6129,7200.0
2012-01-30 12:50:00,24.83,24.84,24.82,24.84,6200.0,23.6129,23.6224,23.6034,23.6224,6200.0
2012-01-30 12:55:00,24.84,24.88,24.84,24.88,3200.0,23.6224,23.6605,23.6224,23.6605,3200.0
2012-01-30 13:00:00,24.88,24.89,24.86,24.86,6400.0,23.6605,23.67,23.6414,23.6414,6400.0
2012-01-30 13:05:00,24.87,24.89,24.87,24.88,6800.0,23.6509,23.67,23.6509,23.6605,6800.0
2012-01-30 13:10:00,24.88,24.88,24.86,24.88,7800.0,23.6605,23.6605,23.6414,23.6605,7800.0
2012-01-30 13:15:00,24.87,24.9,24.87,24.89,6600.0,23.6509,23.6795,23.6509,23.67,6600.0
2012-01-30 13:20:00,24.89,24.93,24.89,24.93,7200.0,23.67,23.708,23.67,23.708,7200.0
2012-01-30 13:25:00,24.92,24.92,24.9,24.91,8600.0,23.6985,23.6985,23.6795,23.689,8600.0
2012-01-30 13:30:00,24.92,24.93,24.91,24.93,7000.0,23.6985,23.708,23.689,23.708,7000.0
2012-01-30 13:35:00,24.92,24.94,24.91,24.94,14600.0,23.6985,23.7175,23.689,23.7175,14600.0
2012-01-30 13:40:00,24.94,24.97,24.94,24.97,9600.0,23.7175,23.746,23.7175,23.746,9600.0
2012-01-30 13:45:00,24.97,25.0,24.97,24.98,20800.0,23.746,23.7746,23.746,23.7556,20800.0
2012-01-30 13:50:00,24.98,24.99,24.96,24.97,10800.0,23.7556,23.7651,23.7365,23.746,10800.0
2012-01-30 13:55:00,24.97,24.98,24.96,24.98,9000.0,23.746,23.7556,23.7365,23.7556,9000.0
2012-01-30 14:00:00,24.97,24.98,24.96,24.96,11000.0,23.746,23.7556,23.7365,23.7365,11000.0
2012-01-30 14:05:00,24.96,24.98,24.96,24.98,12800.0,23.7365,23.7556,23.7365,23.7556,12800.0
2012-01-30 14:10:00,24.98,25.02,24.98,25.01,16800.0,23.7556,23.7936,23.7556,23.7841,16800.0
2012-01-30 14:15:00,25.0,25.02,25.0,25.01,6000.0,23.7746,23.7936,23.7746,23.7841,6000.0
2012-01-30 14:20:00,25.01,25.02,25.0,25.02,12400.0,23.7841,23.7936,23.7746,23.7936,12400.0
2012-01-30 14:25:00,25.02,25.04,25.01,25.02,15400.0,23.7936,23.8126,23.7841,23.7936,15400.0
2012-01-30 14:30:00,25.02,25.05,25.02,25.05,16400.0,23.7936,23.8221,23.7936,23.8221,16400.0
2012-01-30 14:35:00,25.05,25.06,25.03,25.05,13400.0,23.8221,23.8316,23.8031,23.8221,13400.0
2012-01-30 14:40:00,25.05,25.06,25.05,25.06,9600.0,23.8221,23.8316,23.8221,23.8316,9600.0
2012-01-30 14:45:00,25.06,25.08,25.0,25.0,23200.0,23.8316,23.8507,23.7746,23.7746,23200.0
2012-01-30 14:50:00,25.0,25.02,25.0,25.02,20800.0,23.7746,23.7936,23.7746,23.7936,20800.0
2012-01-30 14:55:00,25.02,25.04,25.01,25.04,24400.0,23.7936,23.8126,23.7841,23.8126,24400.0
2012-01-30 15:00:00,25.04,25.04,24.99,25.0,24400.0,23.8126,23.8126,23.7651,23.7746,24400.0
2012-01-30 15:05:00,25.0,25.03,25.0,25.0,17600.0,23.7746,23.8031,23.7746,23.7746,17600.0
2012-01-30 15:10:00,25.0,25.06,25.0,25.04,20400.0,23.7746,23.8316,23.7746,23.8126,20400.0
2012-01-30 15:15:00,25.05,25.08,25.04,25.06,19000.0,23.8221,23.8507,23.8126,23.8316,19000.0
2012-01-30 15:20:00,25.06,25.08,25.04,25.08,18400.0,23.8316,23.8507,23.8126,23.8507,18400.0
2012-01-30 15:25:00,25.08,25.1,25.06,25.07,26200.0,23.8507,23.8697,23.8316,23.8411,26200.0
2012-01-30 15:30:00,25.08,25.1,25.06,25.06,22600.0,23.8507,23.8697,23.8316,23.8316,22600.0
2012-01-30 15:35:00,25.06,25.08,25.03,25.05,30600.0,23.8316,23.8507,23.8031,23.8221,30600.0
2012-01-30 15:40:00,25.05,25.07,25.02,25.03,34400.0,23.8221,23.8411,23.7936,23.8031,34400.0
2012-01-30 15:45:00,25.03,25.04,25.0,25.02,51000.0,23.8031,23.8126,23.7746,23.7936,51000.0
2012-01-30 15:50:00,25.02,25.04,24.98,24.98,61600.0,23.7936,23.8126,23.7556,23.7556,61600.0
2012-01-30 15:55:00,24.98,25.01,24.96,25.0,180000.0,23.7556,23.7841,23.7365,23.7746,180000.0
2012-01-31 09:30:00,25.14,25.18,25.14,25.15,9400.0,23.9077,23.9458,23.9077,23.9172,9400.0
2012-01-31 09:35:00,25.17,25.2,25.15,25.16,7200.0,23.9362,23.9648,23.9172,23.9267,7200.0
2012-01-31 09:40:00,25.18,25.18,25.14,25.15,11200.0,23.9458,23.9458,23.9077,23.9172,11200.0
2012-01-31 09:45:00,25.16,25.2,25.15,25.18,12800.0,23.9267,23.9648,23.9172,23.9458,12800.0
2012-01-31 09:50:00,25.18,25.18,25.13,25.14,10400.0,23.9458,23.9458,23.8982,23.9077,10400.0
2012-01-31 09:55:00,25.14,25.18,25.14,25.16,6200.0,23.9077,23.9458,23.9077,23.9267,6200.0
2012-01-31 10:00:00,25.18,25.19,25.05,25.05,27800.0,23.9458,23.9553,23.8221,23.8221,27800.0
2012-01-31 10:05:00,25.05,25.07,25.04,25.07,7800.0,23.8221,23.8411,23.8126,23.8411,7800.0
2012-01-31 10:10:00,25.05,25.08,25.04,25.07,7400.0,23.8221,23.8507,23.8126,23.8411,7400.0
2012-01-31 10:15:00,25.07,25.08,25.04,25.07,4000.0,23.8411,23.8507,23.8126,23.8411,4000.0
2012-01-31 10:20:00,25.05,25.08,25.03,25.03,7600.0,23.8221,23.8507,23.8031,23.8031,7600.0
2012-01-31 10:25:00,25.03,25.08,25.01,25.01,7800.0,23.8031,23.8507,23.7841,23.7841,7800.0
2012-01-31 10:30:00,25.04,25.04,24.98,25.02,14200.0,23.8126,23.8126,23.7556,23.7936,14200.0
2012-01-31 10:35:00,25.03,25.03,24.96,24.97,14000.0,23.8031,23.8031,23.7365,23.746,14000.0
2012-01-31 10:40:00,24.96,25.0,24.96,25.0,11400.0,23.7365,23.7746,23.7365,23.7746,11400.0
2012-01-31 10:45:00,25.0,25.0,24.97,24.97,10600.0,23.7746,23.7746,23.746,23.746,10600.0
2012-01-31 10:50:00,24.98,24.98,24.97,24.98,5600.0,23.7556,23.7556,23.746,23.7556,5600.0
2012-01-31 10:55:00,24.98,25.0,24.98,25.0,9200.0,23.7556,23.7746,23.7556,23.7746,9200.0
2012-01-31 11:00:00,25.0,25.01,25.0,25.01,4200.0,23.7746,23.7841,23.7746,23.7841,4200.0
2012-01-31 11:05:00,25.02,25.02,24.98,24.98,9600.0,23.7936,23.7936,23.7556,23.7556,9600.0
2012-01-31 11:10:00,24.98,24.98,24.94,24.94,2000.0,23.7556,23.7556,23.7175,23.7175,2000.0
2012-01-31 11:15:00,24.94,24.95,24.93,24.93,5000.0,23.7175,23.727,23.708,23.708,5000.0
2012-01-31 11:20:00,24.93,24.93,24.91,24.91,6200.0,23.708,23.708,23.689,23.689,6200.0
2012-01-31 11:25:00,24.92,24.92,24.86,24.86,17000.0,23.6985,23.6985,23.6414,23.6414,17000.0
2012-01-31 11:30:00,24.86,24.86,24.78,24.8,16000.0,23.6414,23.6414,23.5654,23.5844,16000.0
2012-01-31 11:35:00,24.8,24.86,24.79,24.86,11600.0,23.5844,23.6414,23.5749,23.6414,11600.0
2012-01-31 11:40:00,24.85,24.85,24.84,24.84,3000.0,23.6319,23.6319,23.6224,23.6224,3000.0
2012-01-31 11:45:00,24.84,24.85,24.82,24.82,7600.0,23.6224,23.6319,23.6034,23.6034,7600.0
2012-01-31 11:50:00,24.83,24.86,24.83,24.84,6200.0,23.6129,23.6414,23.6129,23.6224,6200.0
2012-01-31 11:55:00,24.84,24.88,24.84,24.86,5000.0,23.6224,23.6605,23.6224,23.6414,5000.0
2012-01-31 12:00:00,24.87,24.9,24.87,24.9,9600.0,23.6509,23.6795,23.6509,23.6795,9600.0
2012-01-31 12:05:00,24.9,24.91,24.88,24.89,9600.0,23.6795,23.689,23.6605,23.67,9600.0
2012-01-31 12:10:00,24.88,24.89,24.86,24.86,9600.0,23.6605,23.67,23.6414,23.6414,9600.0
2012-01-31 12:15:00,24.87,24.89,24.86,24.88,11200.0,23.6509,23.67,23.6414,23.6605,11200.0
2012-01-31 12:20:00,24.87,24.87,24.86,24.86,4600.0,23.6509,23.6509,23.6414,23.6414,4600.0
2012-01-31 12:25:00,24.85,24.85,24.84,24.84,8600.0,23.6319,23.6319,23.6224,23.6224,8600.0
2012-01-31 12:30:00,24.84,24.86,24.84,24.86,16200.0,23.6224,23.6414,23.6224,23.6414,16200.0
2012-01-31 12:35:00,24.86,24.86,24.85,24.86,7400.0,23.6414,23.6414,23.6319,23.6414,7400.0
2012-01-31 12:40:00,24.86,24.86,24.85,24.85,8000.0,23.6414,23.6414,23.6319,23.6319,8000.0
2012-01-31 12:45:00,24.85,24.85,24.84,24.85,8600.0,23.6319,23.6319,23.6224,23.6319,8600.0
2012-01-31 12:50:00,24.85,24.88,24.85,24.88,8800.0,23.6319,23.6605,23.6319,23.6605,8800.0
2012-01-31 12:55:00,24.89,24.9,24.89,24.9,9800.0,23.67,23.6795,23.67,23.6795,9800.0
2012-01-31 13:00:00,24.9,24.92,24.9,24.92,11400.0,23.6795,23.6985,23.6795,23.6985,11400.0
2012-01-31 13:05:00,24.91,24.92,24.9,24.92,5400.0,23.689,23.6985,23.6795,23.6985,5400.0
2012-01-31 13:10:00,24.92,24.95,24.92,24.94,4400.0,23.6985,23.727,23.6985,23.7175,4400.0
2012-01-31 13:15:00,24.95,24.95,24.93,24.95,4600.0,23.727,23.727,23.708,23.727,4600.0
2012-01-31 13:20:00,24.95,24.96,24.95,24.95,4000.0,23.727,23.7365,23.727,23.727,4000.0
2012-01-31 13:25:00,24.95,24.96,24.95,24.96,3600.0,23.727,23.7365,23.727,23.7365,3600.0
2012-01-31 13:30:00,24.96,24.96,24.94,24.94,5000.0,23.7365,23.7365,23.7175,23.7175,5000.0
2012-01-31 13:35:00,24.95,24.95,24.92,24.92,7800.0,23.727,23.727,23.6985,23.6985,7800.0
2012-01-31 13:40:00,24.93,24.93,24.93,24.93,5200.0,23.708,23.708,23.708,23.708,5200.0
2012-01-31 13:45:00,24.93,24.93,24.92,24.93,8800.0,23.708,23.708,23.6985,23.708,8800.0
2012-01-31 13:50:00,24.93,24.93,24.89,24.89,5000.0,23.708,23.708,23.67,23.67,5000.0
2012-01-31 13:55:00,24.9,24.91,24.9,24.91,4200.0,23.6795,23.689,23.6795,23.689,4200.0
2012-01-31 14:00:00,24.91,24.95,24.91,24.94,14600.0,23.689,23.727,23.689,23.7175,14600.0
2012-01-31 14:05:00,24.93,24.93,24.91,24.91,10000.0,23.708,23.708,23.689,23.689,10000.0
2012-01-31 14:10:00,24.91,24.97,24.91,24.97,17000.0,23.689,23.746,23.689,23.746,17000.0
2012-01-31 14:15:00,24.96,24.97,24.95,24.97,8200.0,23.7365,23.746,23.727,23.746,8200.0
2012-01-31 14:20:00,24.97,25.0,24.97,24.99,18200.0,23.746,23.7746,23.746,23.7651,18200.0
2012-01-31 14:25:00,24.98,24.99,24.98,24.99,3600.0,23.7556,23.7651,23.7556,23.7651,3600.0
2012-01-31 14:30:00,24.99,24.99,24.98,24.98,6000.0,23.7651,23.7651,23.7556,23.7556,6000.0
2012-01-31 14:35:00,24.98,24.99,24.97,24.99,9200.0,23.7556,23.7651,23.746,23.7651,9200.0
2012-01-31 14:40:00,24.99,24.99,24.98,24.98,9600.0,23.7651,23.7651,23.7556,23.7556,9600.0
2012-01-31 14:45:00,24.98,25.0,24.98,25.0,7800.0,23.7556,23.7746,23.7556,23.7746,7800.0
2012-01-31 14:50:00,25.0,25.02,24.99,25.02,15200.0,23.7746,23.7936,23.7651,23.7936,15200.0
2012-01-31 14:55:00,25.02,25.04,25.02,25.04,3200.0,23.7936,23.8126,23.7936,23.8126,3200.0
2012-01-31 15:00:00,25.04,25.04,25.01,25.02,12400.0,23.8126,23.8126,23.7841,23.7936,12400.0
2012-01-31 15:05:00,25.02,25.08,25.01,25.07,27400.0,23.7936,23.8507,23.7841,23.8411,27400.0
2012-01-31 15:10:00,25.08,25.09,25.06,25.08,33000.0,23.8507,23.8602,23.8316,23.8507,33000.0
2012-01-31 15:15:00,25.08,25.08,25.07,25.07,3600.0,23.8507,23.8507,23.8411,23.8411,3600.0
2012-01-31 15:20:00,25.08,25.08,25.03,25.06,10200.0,23.8507,23.8507,23.8031,23.8316,10200.0
2012-01-31 15:25:00,25.06,25.09,25.06,25.09,11600.0,23.8316,23.8602,23.8316,23.8602,11600.0
2012-01-31 15:30:00,25.09,25.1,25.04,25.04,22600.0,23.8602,23.8697,23.8126,23.8126,22600.0
2012-01-31 15:35:00,25.04,25.06,25.03,25.04,16000.0,23.8126,23.8316,23.8031,23.8126,16000.0
2012-01-31 15:40:00,25.04,25.07,25.04,25.05,19400.0,23.8126,23.8411,23.8126,23.8221,19400.0
2012-01-31 15:45:00,25.04,25.04,25.0,25.01,37000.0,23.8126,23.8126,23.7746,23.7841,37000.0
2012-01-31 15:50:00,25.02,25.03,25.0,25.01,30200.0,23.7936,23.8031,23.7746,23.7841,30200.0
2012-01-31 15:55:00,25.01,25.04,24.99,25.02,103800.0,23.7841,23.8126,23.7651,23.7936,103800.0
2012-02-01 09:30:00,25.12,25.16,25.01,25.16,17800.0,23.8887,23.9267,23.7841,23.9267,17800.0
2012-02-01 09:35:00,25.13,25.15,25.12,25.13,2600.0,23.8982,23.9172,23.8887,23.8982,2600.0
2012-02-01 09:40:00,25.14,25.15,25.09,25.09,2000.0,23.9077,23.9172,23.8602,23.8602,2000.0
2012-02-01 09:45:00,25.09,25.18,25.09,25.11,6800.0,23.8602,23.9458,23.8602,23.8792,6800.0
2012-02-01 09:50:00,25.14,25.16,25.09,25.09,6200.0,23.9077,23.9267,23.8602,23.8602,6200.0
2012-02-01 09:55:00,25.1,25.15,25.1,25.15,5200.0,23.8697,23.9172,23.8697,23.9172,5200.0
2012-02-01 10:00:00,25.18,25.2,25.16,25.19,5000.0,23.9458,23.9648,23.9267,23.9553,5000.0
2012-02-01 10:05:00,25.19,25.24,25.19,25.24,3600.0,23.9553,24.0028,23.9553,24.0028,3600.0
2012-02-01 10:10:00,25.23,25.27,25.23,25.24,10200.0,23.9933,24.0313,23.9933,24.0028,10200.0
2012-02-01 10:15:00,25.25,25.25,25.2,25.22,2800.0,24.0123,24.0123,23.9648,23.9838,2800.0
2012-02-01 10:20:00,25.21,25.21,25.19,25.2,5600.0,23.9743,23.9743,23.9553,23.9648,5600.0
2012-02-01 10:25:00,25.25,25.26,25.23,25.26,7200.0,24.0123,24.0218,23.9933,24.0218,7200.0
2012-02-01 10:30:00,25.25,25.27,25.23,25.25,10800.0,24.0123,24.0313,23.9933,24.0123,10800.0
2012-02-01 10:35:00,25.25,25.26,25.25,25.25,15000.0,24.0123,24.0218,24.0123,24.0123,15000.0
2012-02-01 10:40:00,25.25,25.25,25.22,25.23,7800.0,24.0123,24.0123,23.9838,23.9933,7800.0
2012-02-01 10:45:00,25.24,25.26,25.23,25.24,7400.0,24.0028,24.0218,23.9933,24.0028,7400.0
2012-02-01 10:50:00,25.25,25.25,25.25,25.25,5400.0,24.0123,24.0123,24.0123,24.0123,5400.0
2012-02-01 10:55:00,25.25,25.25,25.23,25.25,3200.0,24.0123,24.0123,23.9933,24.0123,3200.0
2012-02-01 11:00:00,25.25,25.27,25.25,25.25,7400.0,24.0123,24.0313,24.0123,24.0123,7400.0
2012-02-01 11:05:00,25.25,25.25,25.24,25.24,8000.0,24.0123,24.0123,24.0028,24.0028,8000.0
2012-02-01 11:10:00,25.24,25.25,25.21,25.25,8600.0,24.0028,24.0123,23.9743,24.0123,8600.0
2012-02-01 11:15:00,25.24,25.24,25.22,25.22,3200.0,24.0028,24.0028,23.9838,23.9838,3200.0
2012-02-01 11:20:00,25.24,25.24,25.23,25.23,3400.0,24.0028,24.0028,23.9933,23.9933,3400.0
2012-02-01 11:25:00,25.23,25.23,25.2,25.2,4200.0,23.9933,23.9933,23.9648,23.9648,4200.0
2012-02-01 11:30:00,25.21,25.22,25.21,25.21,4800.0,23.9743,23.9838,23.9743,23.9743,4800.0
2012-02-01 11:35:00,25.22,25.23,25.21,25.22,11400.0,23.9838,23.9933,23.9743,23.9838,11400.0
2012-02-01 11:40:00,25.23,25.26,25.22,25.25,14400.0,23.9933,24.0218,23.9838,24.0123,14400.0
2012-02-01 11:45:00,25.25,25.25,25.22,25.23,9400.0,24.0123,24.0123,23.9838,23.9933,9400.0
2012-02-01 11:50:00,25.25,25.27,25.25,25.25,8200.0,24.0123,24.0313,24.0123,24.0123,8200.0
2012-02-01 11:55:00,25.25,25.25,25.24,25.24,7400.0,24.0123,24.0123,24.0028,24.0028,7400.0
2012-02-01 12:00:00,25.25,25.25,25.25,25.25,4800.0,24.0123,24.0123,24.0123,24.0123,4800.0
2012-02-01 12:05:00,25.25,25.25,25.25,25.25,4800.0,24.0123,24.0123,24.0123,24.0123,4800.0
2012-02-01 12:10:00,25.25,25.25,25.23,25.24,12200.0,24.0123,24.0123,23.9933,24.0028,12200.0
2012-02-01 12:15:00,25.25,25.25,25.25,25.25,7200.0,24.0123,24.0123,24.0123,24.0123,7200.0
2012-02-01 12:20:00,25.25,25.25,25.22,25.23,19200.0,24.0123,24.0123,23.9838,23.9933,19200.0
2012-02-01 12:25:00,25.23,25.24,25.23,25.24,6200.0,23.9933,24.0028,23.9933,24.0028,6200.0
2012-02-01 12:30:00,25.23,25.25,25.23,25.25,9200.0,23.9933,24.0123,23.9933,24.0123,9200.0
2012-02-01 12:35:00,25.25,25.25,25.25,25.25,10200.0,24.0123,24.0123,24.0123,24.0123,10200.0
2012-02-01 12:40:00,25.25,25.25,25.24,25.24,10600.0,24.0123,24.0123,24.0028,24.0028,10600.0
2012-02-01 12:45:00,25.24,25.25,25.23,25.23,22200.0,24.0028,24.0123,23.9933,23.9933,22200.0
2012-02-01 12:50:00,25.23,25.24,25.22,25.23,17200.0,23.9933,24.0028,23.9838,23.9933,17200.0
2012-02-01 12:55:00,25.22,25.23,25.22,25.22,3000.0,23.9838,23.9933,23.9838,23.9838,3000.0
2012-02-01 13:00:00,25.22,25.22,25.2,25.2,21800.0,23.9838,23.9838,23.9648,23.9648,21800.0
2012-02-01 13:05:00,25.2,25.23,25.18,25.22,14200.0,23.9648,23.9933,23.9458,23.9838,14200.0
2012-02-01 13:10:00,25.23,25.24,25.23,25.24,6000.0,23.9933,24.0028,23.9933,24.0028,6000.0
2012-02-01 13:15:00,25.24,25.24,25.23,25.24,11800.0,24.0028,24.0028,23.9933,24.0028,11800.0
2012-02-01 13:20:00,25.25,25.26,25.22,25.24,45600.0,24.0123,24.0218,23.9838,24.0028,45600.0
2012-02-01 13:25:00,25.24,25.25,25.24,25.25,7800.0,24.0028,24.0123,24.0028,24.0123,7800.0
2012-02-01 13:30:00,25.25,25.25,25.25,25.25,7400.0,24.0123,24.0123,24.0123,24.0123,7400.0
2012-02-01 13:35:00,25.25,25.25,25.24,25.24,16200.0,24.0123,24.0123,24.0028,24.0028,16200.0
2012-02-01 13:40:00,25.24,25.24,25.2,25.22,368800.0,24.0028,24.0028,23.9648,23.9838,368800.0
2012-02-01 13:45:00,25.22,25.24,25.21,25.23,24400.0,23.9838,24.0028,23.9743,23.9933,24400.0
2012-02-01 13:50:00,25.23,25.23,25.19,25.2,24600.0,23.9933,23.9933,23.9553,23.9648,24600.0
2012-02-01 13:55:00,25.2,25.2,25.16,25.2,25400.0,23.9648,23.9648,23.9267,23.9648,25400.0
2012-02-01 14:00:00,25.2,25.2,25.18,25.18,25200.0,23.9648,23.9648,23.9458,23.9458,25200.0
2012-02-01 14:05:00,25.19,25.19,25.18,25.18,211400.0,23.9553,23.9553,23.9458,23.9458,211400.0
2012-02-01 14:10:00,25.18,25.2,25.18,25.18,38200.0,23.9458,23.9648,23.9458,23.9458,38200.0
2012-02-01 14:15:00,25.18,25.2,25.18,25.2,8400.0,23.9458,23.9648,23.9458,23.9648,8400.0
2012-02-01 14:20:00,25.2,25.2,25.18,25.18,20600.0,23.9648,23.9648,23.9458,23.9458,20600.0
2012-02-01 14:25:00,25.18,25.18,25.17,25.18,25600.0,23.9458,23.9458,23.9362,23.9458,25600.0
2012-02-01 14:30:00,25.18,25.18,25.18,25.18,15800.0,23.9458,23.9458,23.9458,23.9458,15800.0
2012-02-01 14:35:00,25.18,25.21,25.18,25.21,32800.0,23.9458,23.9743,23.9458,23.9743,32800.0
2012-02-01 14:40:00,25.2,25.21,25.18,25.18,31000.0,23.9648,23.9743,23.9458,23.9458,31000.0
2012-02-01 14:45:00,25.18,25.18,25.17,25.17,18600.0,23.9458,23.9458,23.9362,23.9362,18600.0
2012-02-01 14:50:00,25.18,25.18,25.16,25.17,14800.0,23.9458,23.9458,23.9267,23.9362,14800.0
2012-02-01 14:55:00,25.17,25.17,25.15,25.15,9000.0,23.9362,23.9362,23.9172,23.9172,9000.0
2012-02-01 15:00:00,25.15,25.17,25.14,25.14,34800.0,23.9172,23.9362,23.9077,23.9077,34800.0
2012-02-01 15:05:00,25.14,25.14,25.13,25.13,15400.0,23.9077,23.9077,23.8982,23.8982,15400.0
2012-02-01 15:10:00,25.13,25.14,25.1,25.11,18800.0,23.8982,23.9077,23.8697,23.8792,18800.0
2012-02-01 15:15:00,25.11,25.12,25.1,25.11,64000.0,23.8792,23.8887,23.8697,23.8792,64000.0
2012-02-01 15:20:00,25.11,25.12,25.09,25.1,31800.0,23.8792,23.8887,23.8602,23.8697,31800.0
2012-02-01 15:25:00,25.1,25.1,25.08,25.09,19600.0,23.8697,23.8697,23.8507,23.8602,19600.0
2012-02-01 15:30:00,25.09,25.09,25.04,25.05,45800.0,23.8602,23.8602,23.8126,23.8221,45800.0
2012-02-01 15:35:00,25.05,25.07,25.05,25.07,28200.0,23.8221,23.8411,23.8221,23.8411,28200.0
2012-02-01 15:40:00,25.07,25.07,25.03,25.03,47000.0,23.8411,23.8411,23.8031,23.8031,47000.0
2012-02-01 15:45:00,25.03,25.11,25.03,25.07,77600.0,23.8031,23.8792,23.8031,23.8411,77600.0
2012-02-01 15:50:00,25.07,25.11,25.06,25.07,74800.0,23.8411,23.8792,23.8316,23.8411,74800.0
2012-02-01 15:55:00,25.07,25.11,25.07,25.09,144600.0,23.8411,23.8792,23.8411,23.8602,144600.0
2012-02-02 09:30:00,25.24,25.26,25.2,25.25,23000.0,24.0028,24.0218,23.9648,24.0123,23000.0
2012-02-02 09:35:00,25.23,25.27,25.23,25.25,23600.0,23.9933,24.0313,23.9933,24.0123,23600.0
2012-02-02 09:40:00,25.27,25.31,25.22,25.22,37200.0,24.0313,24.0694,23.9838,23.9838,37200.0
2012-02-02 09:45:00,25.22,25.23,25.17,25.17,6000.0,23.9838,23.9933,23.9362,23.9362,6000.0
2012-02-02 09:50:00,25.18,25.18,25.17,25.17,1000.0,23.9458,23.9458,23.9362,23.9362,1000.0
2012-02-02 09:55:00,25.15,25.25,25.15,25.25,28400.0,23.9172,24.0123,23.9172,24.0123,28400.0
2012-02-02 10:00:00,25.24,25.28,25.24,25.26,18000.0,24.0028,24.0408,24.0028,24.0218,18000.0
2012-02-02 10:05:00,25.26,25.3,25.25,25.3,23000.0,24.0218,24.0599,24.0123,24.0599,23000.0
2012-02-02 10:10:00,25.3,25.31,25.3,25.3,10600.0,24.0599,24.0694,24.0599,24.0599,10600.0
2012-02-02 10:15:00,25.3,25.34,25.3,25.33,18200.0,24.0599,24.0979,24.0599,24.0884,18200.0
2012-02-02 10:20:00,25.33,25.35,25.3,25.34,24400.0,24.0884,24.1074,24.0599,24.0979,24400.0
2012-02-02 10:25:00,25.35,25.35,25.31,25.31,11200.0,24.1074,24.1074,24.0694,24.0694,11200.0
2012-02-02 10:30:00,25.31,25.32,25.3,25.32,28400.0,24.0694,24.0789,24.0599,24.0789,28400.0
2012-02-02 10:35:00,25.32,25.32,25.31,25.32,15000.0,24.0789,24.0789,24.0694,24.0789,15000.0
2012-02-02 10:40:00,25.31,25.32,25.31,25.31,20600.0,24.0694,24.0789,24.0694,24.0694,20600.0
2012-02-02 10:45:00,25.32,25.33,25.31,25.32,20000.0,24.0789,24.0884,24.0694,24.0789,20000.0
2012-02-02 10:50:00,25.33,25.33,25.31,25.32,29800.0,24.0884,24.0884,24.0694,24.0789,29800.0
2012-02-02 10:55:00,25.31,25.32,25.3,25.3,32400.0,24.0694,24.0789,24.0599,24.0599,32400.0
2012-02-02 11:00:00,25.3,25.3,25.3,25.3,10800.0,24.0599,24.0599,24.0599,24.0599,10800.0
2012-02-02 11:05:00,25.3,25.3,25.3,25.3,17000.0,24.0599,24.0599,24.0599,24.0599,17000.0
2012-02-02 11:10:00,25.3,25.3,25.3,25.3,42400.0,24.0599,24.0599,24.0599,24.0599,42400.0
2012-02-02 11:15:00,25.3,25.33,25.3,25.33,23000.0,24.0599,24.0884,24.0599,24.0884,23000.0
2012-02-02 11:20:00,25.33,25.35,25.31,25.31,38200.0,24.0884,24.1074,24.0694,24.0694,38200.0
2012-02-02 11:25:00,25.3,25.31,25.3,25.31,24400.0,24.0599,24.0694,24.0599,24.0694,24400.0
2012-02-02 11:30:00,25.3,25.31,25.3,25.31,6600.0,24.0599,24.0694,24.0599,24.0694,6600.0
2012-02-02 11:35:00,25.3,25.3,25.24,25.24,14800.0,24.0599,24.0599,24.0028,24.0028,14800.0
2012-02-02 11:40:00,25.24,25.25,25.24,25.25,12600.0,24.0028,24.0123,24.0028,24.0123,12600.0
2012-02-02 11:45:00,25.25,25.31,25.25,25.31,31800.0,24.0123,24.0694,24.0123,24.0694,31800.0
2012-02-02 11:50:00,25.32,25.33,25.31,25.33,6400.0,24.0789,24.0884,24.0694,24.0884,6400.0
2012-02-02 11:55:00,25.33,25.34,25.33,25.33,7200.0,24.0884,24.0979,24.0884,24.0884,7200.0
2012-02-02 12:00:00,25.33,25.33,25.3,25.3,11200.0,24.0884,24.0884,24.0599,24.0599,11200.0
2012-02-02 12:05:00,25.3,25.32,25.3,25.31,5200.0,24.0599,24.0789,24.0599,24.0694,5200.0
2012-02-02 12:10:00,25.3,25.3,25.28,25.29,5800.0,24.0599,24.0599,24.0408,24.0504,5800.0
2012-02-02 12:15:00,25.28,25.28,25.27,25.28,13800.0,24.0408,24.0408,24.0313,24.0408,13800.0
2012-02-02 12:20:00,25.28,25.29,25.27,25.28,9000.0,24.0408,24.0504,24.0313,24.0408,9000.0
2012-02-02 12:25:00,25.28,25.3,25.27,25.3,12200.0,24.0408,24.0599,24.0313,24.0599,12200.0
2012-02-02 12:30:00,25.3,25.32,25.3,25.32,13400.0,24.0599,24.0789,24.0599,24.0789,13400.0
2012-02-02 12:35:00,25.32,25.32,25.28,25.28,12000.0,24.0789,24.0789,24.0408,24.0408,12000.0
2012-02-02 12:40:00,25.28,25.28,25.25,25.25,4400.0,24.0408,24.0408,24.0123,24.0123,4400.0
2012-02-02 12:45:00,25.25,25.27,25.25,25.27,14600.0,24.0123,24.0313,24.0123,24.0313,14600.0
2012-02-02 12:50:00,25.26,25.27,25.25,25.25,10400.0,24.0218,24.0313,24.0123,24.0123,10400.0
2012-02-02 12:55:00,25.25,25.25,25.25,25.25,2600.0,24.0123,24.0123,24.0123,24.0123,2600.0
2012-02-02 13:00:00,25.25,25.25,25.25,25.25,9800.0,24.0123,24.0123,24.0123,24.0123,9800.0
2012-02-02 13:05:00,25.25,25.25,25.25,25.25,4400.0,24.0123,24.0123,24.0123,24.0123,4400.0
2012-02-02 13:10:00,25.25,25.29,25.25,25.28,19600.0,24.0123,24.0504,24.0123,24.0408,19600.0
2012-02-02 13:15:00,25.28,25.28,25.28,25.28,8400.0,24.0408,24.0408,24.0408,24.0408,8400.0
2012-02-02 13:20:00,25.28,25.28,25.25,25.25,12200.0,24.0408,24.0408,24.0123,24.0123,12200.0
2012-02-02 13:25:00,25.25,25.25,25.24,25.24,11400.0,24.0123,24.0123,24.0028,24.0028,11400.0
2012-02-02 13:30:00,25.25,25.25,25.24,25.25,14400.0,24.0123,24.0123,24.0028,24.0123,14400.0
2012-02-02 13:35:00,25.25,25.25,25.24,25.24,4800.0,24.0123,24.0123,24.0028,24.0028,4800.0
2012-02-02 13:40:00,25.24,25.24,25.22,25.22,10600.0,24.0028,24.0028,23.9838,23.9838,10600.0
2012-02-02 13:45:00,25.21,25.22,25.19,25.2,28800.0,23.9743,23.9838,23.9553,23.9648,28800.0
2012-02-02 13:50:00,25.2,25.2,25.19,25.2,6600.0,23.9648,23.9648,23.9553,23.9648,6600.0
2012-02-02 13:55:00,25.2,25.21,25.19,25.2,13600.0,23.9648,23.9743,23.9553,23.9648,13600.0
2012-02-02 14:00:00,25.2,25.22,25.2,25.22,15600.0,23.9648,23.9838,23.9648,23.9838,15600.0
2012-02-02 14:05:00,25.22,25.23,25.21,25.22,18800.0,23.9838,23.9933,23.9743,23.9838,18800.0
2012-02-02 14:10:00,25.21,25.21,25.21,25.21,7600.0,23.9743,23.9743,23.9743,23.9743,7600.0
2012-02-02 14:15:00,25.21,25.23,25.2,25.22,27200.0,23.9743,23.9933,23.9648,23.9838,27200.0
2012-02-02 14:20:00,25.22,25.22,25.18,25.2,26200.0,23.9838,23.9838,23.9458,23.9648,26200.0
2012-02-02 14:25:00,25.2,25.2,25.17,25.17,9000.0,23.9648,23.9648,23.9362,23.9362,9000.0
2012-02-02 14:30:00,25.17,25.2,25.17,25.19,19400.0,23.9362,23.9648,23.9362,23.9553,19400.0
2012-02-02 14:35:00,25.2,25.2,25.14,25.14,58200.0,23.9648,23.9648,23.9077,23.9077,58200.0
2012-02-02 14:40:00,25.14,25.14,25.11,25.14,70800.0,23.9077,23.9077,23.8792,23.9077,70800.0
2012-02-02 14:45:00,25.15,25.2,25.15,25.19,52000.0,23.9172,23.9648,23.9172,23.9553,52000.0
2012-02-02 14:50:00,25.18,25.19,25.16,25.17,15600.0,23.9458,23.9553,23.9267,23.9362,15600.0
2012-02-02 14:55:00,25.17,25.18,25.16,25.17,8400.0,23.9362,23.9458,23.9267,23.9362,8400.0
2012-02-02 15:00:00,25.17,25.18,25.16,25.18,19800.0,23.9362,23.9458,23.9267,23.9458,19800.0
2012-02-02 15:05:00,25.18,25.22,25.18,25.21,11400.0,23.9458,23.9838,23.9458,23.9743,11400.0
2012-02-02 15:10:00,25.21,25.23,25.21,25.22,25800.0,23.9743,23.9933,23.9743,23.9838,25800.0
2012-02-02 15:15:00,25.23,25.23,25.21,25.22,103600.0,23.9933,23.9933,23.9743,23.9838,103600.0
2012-02-02 15:20:00,25.23,25.23,25.22,25.23,18600.0,23.9933,23.9933,23.9838,23.9933,18600.0
2012-02-02 15:25:00,25.23,25.23,25.21,25.21,20200.0,23.9933,23.9933,23.9743,23.9743,20200.0
2012-02-02 15:30:00,25.21,25.23,25.21,25.23,29400.0,23.9743,23.9933,23.9743,23.9933,29400.0
2012-02-02 15:35:00,25.23,25.25,25.22,25.24,29000.0,23.9933,24.0123,23.9838,24.0028,29000.0
2012-02-02 15:40:00,25.24,25.24,25.18,25.2,36600.0,24.0028,24.0028,23.9458,23.9648,36600.0
2012-02-02 15:45:00,25.2,25.21,25.19,25.19,32800.0,23.9648,23.9743,23.9553,23.9553,32800.0
2012-02-02 15:50:00,25.2,25.2,25.14,25.15,161400.0,23.9648,23.9648,23.9077,23.9172,161400.0
2012-02-02 15:55:00,25.14,25.18,25.13,25.17,223800.0,23.9077,23.9458,23.8982,23.9362,223800.0
2012-02-03 09:30:00,25.35,25.42,25.35,25.42,21600.0,24.1074,24.174,24.1074,24.174,21600.0
2012-02-03 09:35:00,25.38,25.38,25.34,25.38,5800.0,24.1359,24.1359,24.0979,24.1359,5800.0
2012-02-03 09:40:00,25.36,25.4,25.35,25.4,10200.0,24.1169,24.155,24.1074,24.155,10200.0
2012-02-03 09:45:00,25.37,25.4,25.32,25.34,8000.0,24.1264,24.155,24.0789,24.0979,8000.0
2012-02-03 09:50:00,25.35,25.35,25.32,25.33,7600.0,24.1074,24.1074,24.0789,24.0884,7600.0
2012-02-03 09:55:00,25.34,25.35,25.34,25.35,1200.0,24.0979,24.1074,24.0979,24.1074,1200.0
2012-02-03 10:00:00,25.35,25.39,25.31,25.32,40800.0,24.1074,24.1455,24.0694,24.0789,40800.0
2012-02-03 10:05:00,25.31,25.38,25.31,25.36,17200.0,24.0694,24.1359,24.0694,24.1169,17200.0
2012-02-03 10:10:00,25.37,25.4,25.37,25.4,5200.0,24.1264,24.155,24.1264,24.155,5200.0
2012-02-03 10:15:00,25.4,25.42,25.38,25.38,4200.0,24.155,24.174,24.1359,24.1359,4200.0
2012-02-03 10:20:00,25.39,25.39,25.36,25.36,10800.0,24.1455,24.1455,24.1169,24.1169,10800.0
2012-02-03 10:25:00,25.37,25.37,25.36,25.36,9000.0,24.1264,24.1264,24.1169,24.1169,9000.0
2012-02-03 10:30:00,25.36,25.36,25.36,25.36,2400.0,24.1169,24.1169,24.1169,24.1169,2400.0
2012-02-03 10:35:00,25.36,25.38,25.36,25.37,8600.0,24.1169,24.1359,24.1169,24.1264,8600.0
2012-02-03 10:40:00,25.37,25.38,25.36,25.37,8800.0,24.1264,24.1359,24.1169,24.1264,8800.0
2012-02-03 10:45:00,25.37,25.38,25.36,25.37,7400.0,24.1264,24.1359,24.1169,24.1264,7400.0
2012-02-03 10:50:00,25.36,25.37,25.35,25.35,8600.0,24.1169,24.1264,24.1074,24.1074,8600.0
2012-02-03 10:55:00,25.35,25.37,25.34,25.36,31200.0,24.1074,24.1264,24.0979,24.1169,31200.0
2012-02-03 11:00:00,25.36,25.37,25.35,25.37,2800.0,24.1169,24.1264,24.1074,24.1264,2800.0
2012-02-03 11:05:00,25.36,25.36,25.35,25.36,3800.0,24.1169,24.1169,24.1074,24.1169,3800.0
2012-02-03 11:10:00,25.35,25.36,25.32,25.32,44000.0,24.1074,24.1169,24.0789,24.0789,44000.0
2012-02-03 11:15:00,25.33,25.33,25.33,25.33,3400.0,24.0884,24.0884,24.0884,24.0884,3400.0
2012-02-03 11:20:00,25.33,25.34,25.32,25.32,12800.0,24.0884,24.0979,24.0789,24.0789,12800.0
2012-02-03 11:25:00,25.33,25.35,25.33,25.35,9600.0,24.0884,24.1074,24.0884,24.1074,9600.0
2012-02-03 11:30:00,25.34,25.36,25.34,25.34,17000.0,24.0979,24.1169,24.0979,24.0979,17000.0
2012-02-03 11:35:00,25.34,25.35,25.34,25.34,8400.0,24.0979,24.1074,24.0979,24.0979,8400.0
2012-02-03 11:40:00,25.34,25.34,25.33,25.34,5600.0,24.0979,24.0979,24.0884,24.0979,5600.0
2012-02-03 11:45:00,25.34,25.34,25.33,25.33,16400.0,24.0979,24.0979,24.0884,24.0884,16400.0
2012-02-03 11:50:00,25.33,25.34,25.33,25.34,20800.0,24.0884,24.0979,24.0884,24.0979,20800.0
2012-02-03 11:55:00,25.34,25.34,25.33,25.34,18800.0,24.0979,24.0979,24.0884,24.0979,18800.0
2012-02-03 12:00:00,25.33,25.34,25.33,25.33,25600.0,24.0884,24.0979,24.0884,24.0884,25600.0
2012-02-03 12:05:00,25.33,25.34,25.33,25.33,16000.0,24.0884,24.0979,24.0884,24.0884,16000.0
2012-02-03 12:10:00,25.33,25.34,25.33,25.33,5400.0,24.0884,24.0979,24.0884,24.0884,5400.0
2012-02-03 12:15:00,25.33,25.34,25.33,25.33,3800.0,24.0884,24.0979,24.0884,24.0884,3800.0
2012-02-03 12:20:00,25.33,25.34,25.33,25.33,28600.0,24.0884,24.0979,24.0884,24.0884,28600.0
2012-02-03 12:25:00,25.33,25.34,25.33,25.34,29000.0,24.0884,24.0979,24.0884,24.0979,29000.0
2012-02-03 12:30:00,25.34,25.34,25.33,25.33,12600.0,24.0979,24.0979,24.0884,24.0884,12600.0
2012-02-03 12:35:00,25.33,25.34,25.33,25.33,5800.0,24.0884,24.0979,24.0884,24.0884,5800.0
2012-02-03 12:40:00,25.34,25.37,25.33,25.37,16800.0,24.0979,24.1264,24.0884,24.1264,16800.0
2012-02-03 12:45:00,25.38,25.39,25.38,25.38,4000.0,24.1359,24.1455,24.1359,24.1359,4000.0
2012-02-03 12:50:00,25.38,25.38,25.37,25.38,9600.0,24.1359,24.1359,24.1264,24.1359,9600.0
2012-02-03 12:55:00,25.38,25.38,25.35,25.36,5400.0,24.1359,24.1359,24.1074,24.1169,5400.0
2012-02-03 13:00:00,25.36,25.36,25.36,25.36,5200.0,24.1169,24.1169,24.1169,24.1169,5200.0
2012-02-03 13:05:00,25.36,25.36,25.36,25.36,2200.0,24.1169,24.1169,24.1169,24.1169,2200.0
2012-02-03 13:10:00,25.36,25.36,25.35,25.35,6000.0,24.1169,24.1169,24.1074,24.1074,6000.0
2012-02-03 13:15:00,25.35,25.35,25.35,25.35,7200.0,24.1074,24.1074,24.1074,24.1074,7200.0
2012-02-03 13:20:00,25.35,25.36,25.35,25.36,11600.0,24.1074,24.1169,24.1074,24.1169,11600.0
2012-02-03 13:25:00,25.36,25.36,25.35,25.36,5400.0,24.1169,24.1169,24.1074,24.1169,5400.0
2012-02-03 13:30:00,25.35,25.35,25.35,25.35,2600.0,24.1074,24.1074,24.1074,24.1074,2600.0
2012-02-03 13:35:00,25.35,25.36,25.35,25.35,15800.0,24.1074,24.1169,24.1074,24.1074,15800.0
2012-02-03 13:40:00,25.35,25.35,25.32,25.32,9200.0,24.1074,24.1074,24.0789,24.0789,9200.0
2012-02-03 13:45:00,25.32,25.33,25.32,25.33,4600.0,24.0789,24.0884,24.0789,24.0884,4600.0
2012-02-03 13:50:00,25.32,25.32,25.31,25.31,3800.0,24.0789,24.0789,24.0694,24.0694,3800.0
2012-02-03 13:55:00,25.31,25.32,25.31,25.32,29200.0,24.0694,24.0789,24.0694,24.0789,29200.0
2012-02-03 14:00:00,25.32,25.32,25.31,25.31,28600.0,24.0789,24.0789,24.0694,24.0694,28600.0
2012-02-03 14:05:00,25.31,25.32,25.31,25.32,18000.0,24.0694,24.0789,24.0694,24.0789,18000.0
2012-02-03 14:10:00,25.32,25.33,25.31,25.31,12000.0,24.0789,24.0884,24.0694,24.0694,12000.0
2012-02-03 14:15:00,25.31,25.34,25.31,25.34,18200.0,24.0694,24.0979,24.0694,24.0979,18200.0
2012-02-03 14:20:00,25.35,25.35,25.33,25.33,11200.0,24.1074,24.1074,24.0884,24.0884,11200.0
2012-02-03 14:25:00,25.34,25.36,25.33,25.35,21400.0,24.0979,24.1169,24.0884,24.1074,21400.0
2012-02-03 14:30:00,25.35,25.36,25.34,25.35,11600.0,24.1074,24.1169,24.0979,24.1074,11600.0
2012-02-03 14:35:00,25.35,25.35,25.34,25.35,5400.0,24.1074,24.1074,24.0979,24.1074,5400.0
2012-02-03 14:40:00,25.34,25.35,25.33,25.34,15200.0,24.0979,24.1074,24.0884,24.0979,15200.0
2012-02-03 14:45:00,25.34,25.34,25.33,25.33,28400.0,24.0979,24.0979,24.0884,24.0884,28400.0
2012-02-03 14:50:00,25.33,25.33,25.31,25.31,29400.0,24.0884,24.0884,24.0694,24.0694,29400.0
2012-02-03 14:55:00,25.32,25.32,25.31,25.31,25600.0,24.0789,24.0789,24.0694,24.0694,25600.0
2012-02-03 15:00:00,25.32,25.33,25.31,25.32,31400.0,24.0789,24.0884,24.0694,24.0789,31400.0
2012-02-03 15:05:00,25.32,25.33,25.31,25.32,28000.0,24.0789,24.0884,24.0694,24.0789,28000.0
2012-02-03 15:10:00,25.31,25.32,25.31,25.32,7800.0,24.0694,24.0789,24.0694,24.0789,7800.0
2012-02-03 15:15:00,25.32,25.32,25.31,25.31,8600.0,24.0789,24.0789,24.0694,24.0694,8600.0
2012-02-03 15:20:00,25.32,25.33,25.31,25.33,25600.0,24.0789,24.0884,24.0694,24.0884,25600.0
2012-02-03 15:25:00,25.33,25.33,25.31,25.32,47800.0,24.0884,24.0884,24.0694,24.0789,47800.0
2012-02-03 15:30:00,25.32,25.32,25.3,25.31,31400.0,24.0789,24.0789,24.0599,24.0694,31400.0
2012-02-03 15:35:00,25.31,25.32,25.31,25.32,32200.0,24.0694,24.0789,24.0694,24.0789,32200.0
2012-02-03 15:40:00,25.32,25.32,25.31,25.32,37000.0,24.0789,24.0789,24.0694,24.0789,37000.0
2012-02-03 15:45:00,25.32,25.32,25.31,25.32,33800.0,24.0789,24.0789,24.0694,24.0789,33800.0
2012-02-03 15:50:00,25.32,25.35,25.32,25.34,27200.0,24.0789,24.1074,24.0789,24.0979,27200.0
2012-02-03 15:55:00,25.34,25.36,25.34,25.36,96800.0,24.0979,24.1169,24.0979,24.1169,96800.0
2012-02-06 09:30:00,25.22,25.29,25.18,25.27,13400.0,23.9838,24.0504,23.9458,24.0313,13400.0
2012-02-06 09:35:00,25.25,25.27,25.16,25.2,5800.0,24.0123,24.0313,23.9267,23.9648,5800.0
2012-02-06 09:40:00,25.22,25.25,25.2,25.25,13400.0,23.9838,24.0123,23.9648,24.0123,13400.0
2012-02-06 09:45:00,25.27,25.32,25.27,25.31,6600.0,24.0313,24.0789,24.0313,24.0694,6600.0
2012-02-06 09:50:00,25.34,25.36,25.3,25.34,12000.0,24.0979,24.1169,24.0599,24.0979,12000.0
2012-02-06 09:55:00,25.33,25.34,25.31,25.34,8000.0,24.0884,24.0979,24.0694,24.0979,8000.0
2012-02-06 10:00:00,25.33,25.34,25.3,25.3,19800.0,24.0884,24.0979,24.0599,24.0599,19800.0
2012-02-06 10:05:00,25.3,25.31,25.29,25.29,2800.0,24.0599,24.0694,24.0504,24.0504,2800.0
2012-02-06 10:10:00,25.3,25.3,25.24,25.25,4800.0,24.0599,24.0599,24.0028,24.0123,4800.0
2012-02-06 10:15:00,25.25,25.25,25.24,25.25,2800.0,24.0123,24.0123,24.0028,24.0123,2800.0
2012-02-06 10:20:00,25.24,25.24,25.23,25.23,1600.0,24.0028,24.0028,23.9933,23.9933,1600.0
2012-02-06 10:25:00,25.22,25.23,25.2,25.2,3000.0,23.9838,23.9933,23.9648,23.9648,3000.0
2012-02-06 10:30:00,25.2,25.2,25.17,25.17,2600.0,23.9648,23.9648,23.9362,23.9362,2600.0
2012-02-06 10:35:00,25.18,25.21,25.18,25.2,2000.0,23.9458,23.9743,23.9458,23.9648,2000.0
2012-02-06 10:40:00,25.18,25.18,25.17,25.18,3400.0,23.9458,23.9458,23.9362,23.9458,3400.0
2012-02-06 10:45:00,25.18,25.21,25.16,25.2,4200.0,23.9458,23.9743,23.9267,23.9648,4200.0
2012-02-06 10:50:00,25.18,25.2,25.17,25.17,3800.0,23.9458,23.9648,23.9362,23.9362,3800.0
2012-02-06 10:55:00,25.18,25.2,25.17,25.2,9600.0,23.9458,23.9648,23.9362,23.9648,9600.0
2012-02-06 11:00:00,25.21,25.24,25.21,25.22,2200.0,23.9743,24.0028,23.9743,23.9838,2200.0
2012-02-06 11:05:00,25.24,25.26,25.24,25.25,4600.0,24.0028,24.0218,24.0028,24.0123,4600.0
2012-02-06 11:10:00,25.24,25.28,25.24,25.27,38400.0,24.0028,24.0408,24.0028,24.0313,38400.0
2012-02-06 11:15:00,25.28,25.31,25.27,25.31,4200.0,24.0408,24.0694,24.0313,24.0694,4200.0
2012-02-06 11:20:00,25.31,25.31,25.28,25.28,5400.0,24.0694,24.0694,24.0408,24.0408,5400.0
2012-02-06 11:25:00,25.28,25.29,25.27,25.29,3000.0,24.0408,24.0504,24.0313,24.0504,3000.0
2012-02-06 11:30:00,25.29,25.3,25.29,25.3,4200.0,24.0504,24.0599,24.0504,24.0599,4200.0
2012-02-06 11:35:00,25.3,25.3,25.27,25.27,3200.0,24.0599,24.0599,24.0313,24.0313,3200.0
2012-02-06 11:40:00,25.26,25.27,25.26,25.26,1800.0,24.0218,24.0313,24.0218,24.0218,1800.0
2012-02-06 11:45:00,25.26,25.28,25.25,25.27,2400.0,24.0218,24.0408,24.0123,24.0313,2400.0
2012-02-06 11:50:00,25.28,25.28,25.25,25.25,2200.0,24.0408,24.0408,24.0123,24.0123,2200.0
2012-02-06 11:55:00,25.27,25.27,25.26,25.27,1400.0,24.0313,24.0313,24.0218,24.0313,1400.0
2012-02-06 12:00:00,25.27,25.27,25.25,25.25,1200.0,24.0313,24.0313,24.0123,24.0123,1200.0
2012-02-06 12:05:00,25.26,25.28,25.25,25.28,5200.0,24.0218,24.0408,24.0123,24.0408,5200.0
2012-02-06 12:10:00,25.26,25.29,25.26,25.29,1200.0,24.0218,24.0504,24.0218,24.0504,1200.0
2012-02-06 12:15:00,25.29,25.3,25.29,25.3,1800.0,24.0504,24.0599,24.0504,24.0599,1800.0
2012-02-06 12:20:00,25.3,25.31,25.29,25.3,4400.0,24.0599,24.0694,24.0504,24.0599,4400.0
2012-02-06 12:25:00,25.31,25.31,25.29,25.3,3000.0,24.0694,24.0694,24.0504,24.0599,3000.0
2012-02-06 12:30:00,25.29,25.31,25.29,25.3,8000.0,24.0504,24.0694,24.0504,24.0599,8000.0
2012-02-06 12:35:00,25.31,25.31,25.3,25.31,4800.0,24.0694,24.0694,24.0599,24.0694,4800.0
2012-02-06 12:40:00,25.31,25.31,25.3,25.3,3200.0,24.0694,24.0694,24.0599,24.0599,3200.0
2012-02-06 12:45:00,25.3,25.31,25.3,25.3,1600.0,24.0599,24.0694,24.0599,24.0599,1600.0
2012-02-06 12:50:00,25.3,25.31,25.3,25.3,3000.0,24.0599,24.0694,24.0599,24.0599,3000.0
2012-02-06 12:55:00,25.3,25.31,25.3,25.3,3800.0,24.0599,24.0694,24.0599,24.0599,3800.0
2012-02-06 13:00:00,25.31,25.32,25.31,25.31,6400.0,24.0694,24.0789,24.0694,24.0694,6400.0
2012-02-06 13:05:00,25.3,25.31,25.3,25.3,3200.0,24.0599,24.0694,24.0599,24.0599,3200.0
2012-02-06 13:10:00,25.3,25.3,25.3,25.3,3400.0,24.0599,24.0599,24.0599,24.0599,3400.0
2012-02-06 13:15:00,25.29,25.3,25.29,25.3,4200.0,24.0504,24.0599,24.0504,24.0599,4200.0
2012-02-06 13:20:00,25.3,25.31,25.28,25.3,7400.0,24.0599,24.0694,24.0408,24.0599,7400.0
2012-02-06 13:25:00,25.31,25.31,25.3,25.3,1800.0,24.0694,24.0694,24.0599,24.0599,1800.0
2012-02-06 13:30:00,25.3,25.32,25.3,25.3,11800.0,24.0599,24.0789,24.0599,24.0599,11800.0
2012-02-06 13:35:00,25.29,25.29,25.26,25.26,3200.0,24.0504,24.0504,24.0218,24.0218,3200.0
2012-02-06 13:40:00,25.25,25.26,25.24,25.25,9600.0,24.0123,24.0218,24.0028,24.0123,9600.0
2012-02-06 13:45:00,25.25,25.25,25.24,25.24,7800.0,24.0123,24.0123,24.0028,24.0028,7800.0
2012-02-06 13:50:00,25.25,25.25,25.24,25.25,6800.0,24.0123,24.0123,24.0028,24.0123,6800.0
2012-02-06 13:55:00,25.24,25.25,25.24,25.25,2000.0,24.0028,24.0123,24.0028,24.0123,2000.0
2012-02-06 14:00:00,25.25,25.25,25.24,25.24,1200.0,24.0123,24.0123,24.0028,24.0028,1200.0
2012-02-06 14:05:00,25.24,25.24,25.23,25.24,3600.0,24.0028,24.0028,23.9933,24.0028,3600.0
2012-02-06 14:10:00,25.23,25.23,25.23,25.23,4200.0,23.9933,23.9933,23.9933,23.9933,4200.0
2012-02-06 14:15:00,25.23,25.23,25.21,25.22,10600.0,23.9933,23.9933,23.9743,23.9838,10600.0
2012-02-06 14:20:00,25.22,25.24,25.22,25.24,6600.0,23.9838,24.0028,23.9838,24.0028,6600.0
2012-02-06 14:25:00,25.23,25.23,25.2,25.2,2000.0,23.9933,23.9933,23.9648,23.9648,2000.0
2012-02-06 14:30:00,25.2,25.22,25.2,25.22,5000.0,23.9648,23.9838,23.9648,23.9838,5000.0
2012-02-06 14:35:00,25.22,25.23,25.22,25.23,2400.0,23.9838,23.9933,23.9838,23.9933,2400.0
2012-02-06 14:40:00,25.23,25.23,25.21,25.21,3200.0,23.9933,23.9933,23.9743,23.9743,3200.0
2012-02-06 14:45:00,25.21,25.21,25.18,25.18,6800.0,23.9743,23.9743,23.9458,23.9458,6800.0
2012-02-06 14:50:00,25.19,25.21,25.18,25.21,4000.0,23.9553,23.9743,23.9458,23.9743,4000.0
2012-02-06 14:55:00,25.21,25.23,25.2,25.2,5400.0,23.9743,23.9933,23.9648,23.9648,5400.0
2012-02-06 15:00:00,25.2,25.22,25.2,25.21,5800.0,23.9648,23.9838,23.9648,23.9743,5800.0
2012-02-06 15:05:00,25.21,25.22,25.2,25.2,11400.0,23.9743,23.9838,23.9648,23.9648,11400.0
2012-02-06 15:10:00,25.2,25.21,25.18,25.2,12400.0,23.9648,23.9743,23.9458,23.9648,12400.0
2012-02-06 15:15:00,25.2,25.22,25.19,25.22,29400.0,23.9648,23.9838,23.9553,23.9838,29400.0
2012-02-06 15:20:00,25.23,25.23,25.18,25.18,7800.0,23.9933,23.9933,23.9458,23.9458,7800.0
2012-02-06 15:25:00,25.19,25.21,25.19,25.2,8200.0,23.9553,23.9743,23.9553,23.9648,8200.0
2012-02-06 15:30:00,25.2,25.23,25.2,25.22,30600.0,23.9648,23.9933,23.9648,23.9838,30600.0
2012-02-06 15:35:00,25.22,25.22,25.2,25.21,14600.0,23.9838,23.9838,23.9648,23.9743,14600.0
2012-02-06 15:40:00,25.21,25.22,25.2,25.22,14600.0,23.9743,23.9838,23.9648,23.9838,14600.0
2012-02-06 15:45:00,25.22,25.23,25.21,25.21,18600.0,23.9838,23.9933,23.9743,23.9743,18600.0
2012-02-06 15:50:00,25.21,25.21,25.18,25.19,33400.0,23.9743,23.9743,23.9458,23.9553,33400.0
2012-02-06 15:55:00,25.19,25.22,25.18,25.22,68800.0,23.9553,23.9838,23.9458,23.9838,68800.0
2012-02-07 09:30:00,25.15,25.18,25.11,25.18,19000.0,23.9172,23.9458,23.8792,23.9458,19000.0
2012-02-07 09:35:00,25.15,25.22,25.15,25.16,5800.0,23.9172,23.9838,23.9172,23.9267,5800.0
2012-02-07 09:40:00,25.16,25.27,25.14,25.25,13600.0,23.9267,24.0313,23.9077,24.0123,13600.0
2012-02-07 09:45:00,25.21,25.23,25.2,25.22,4600.0,23.9743,23.9933,23.9648,23.9838,4600.0
2012-02-07 09:50:00,25.22,25.23,25.2,25.21,4600.0,23.9838,23.9933,23.9648,23.9743,4600.0
2012-02-07 09:55:00,25.22,25.22,25.17,25.21,13200.0,23.9838,23.9838,23.9362,23.9743,13200.0
2012-02-07 10:00:00,25.21,25.23,25.18,25.19,26400.0,23.9743,23.9933,23.9458,23.9553,26400.0
2012-02-07 10:05:00,25.18,25.2,25.16,25.2,4800.0,23.9458,23.9648,23.9267,23.9648,4800.0
2012-02-07 10:10:00,25.2,25.26,25.2,25.26,17200.0,23.9648,24.0218,23.9648,24.0218,17200.0
2012-02-07 10:15:00,25.25,25.28,25.25,25.26,15600.0,24.0123,24.0408,24.0123,24.0218,15600.0
2012-02-07 10:20:00,25.27,25.27,25.24,25.24,4600.0,24.0313,24.0313,24.0028,24.0028,4600.0
2012-02-07 10:25:00,25.25,25.26,25.23,25.25,5200.0,24.0123,24.0218,23.9933,24.0123,5200.0
2012-02-07 10:30:00,25.25,25.26,25.24,25.24,9800.0,24.0123,24.0218,24.0028,24.0028,9800.0
2012-02-07 10:35:00,25.25,25.25,25.23,25.24,5600.0,24.0123,24.0123,23.9933,24.0028,5600.0
2012-02-07 10:40:00,25.25,25.26,25.25,25.25,1400.0,24.0123,24.0218,24.0123,24.0123,1400.0
2012-02-07 10:45:00,25.25,25.25,25.23,25.25,3600.0,24.0123,24.0123,23.9933,24.0123,3600.0
2012-02-07 10:50:00,25.26,25.26,25.23,25.24,3600.0,24.0218,24.0218,23.9933,24.0028,3600.0
2012-02-07 10:55:00,25.25,25.3,25.25,25.3,12800.0,24.0123,24.0599,24.0123,24.0599,12800.0
2012-02-07 11:00:00,25.3,25.31,25.28,25.28,3000.0,24.0599,24.0694,24.0408,24.0408,3000.0
2012-02-07 11:05:00,25.29,25.29,25.27,25.27,9400.0,24.0504,24.0504,24.0313,24.0313,9400.0
2012-02-07 11:10:00,25.27,25.28,25.25,25.27,16400.0,24.0313,24.0408,24.0123,24.0313,16400.0
2012-02-07 11:15:00,25.27,25.27,25.27,25.27,1400.0,24.0313,24.0313,24.0313,24.0313,1400.0
2012-02-07 11:20:00,25.27,25.28,25.27,25.28,1600.0,24.0313,24.0408,24.0313,24.0408,1600.0
2012-02-07 11:25:00,25.28,25.29,25.25,25.28,23200.0,24.0408,24.0504,24.0123,24.0408,23200.0
2012-02-07 11:30:00,25.27,25.3,25.27,25.3,11600.0,24.0313,24.0599,24.0313,24.0599,11600.0
2012-02-07 11:35:00,25.3,25.31,25.28,25.3,3400.0,24.0599,24.0694,24.0408,24.0599,3400.0
2012-02-07 11:40:00,25.3,25.3,25.3,25.3,2000.0,24.0599,24.0599,24.0599,24.0599,2000.0
2012-02-07 11:45:00,25.28,25.3,25.28,25.28,6400.0,24.0408,24.0599,24.0408,24.0408,6400.0
2012-02-07 11:50:00,25.29,25.29,25.26,25.26,5400.0,24.0504,24.0504,24.0218,24.0218,5400.0
2012-02-07 11:55:00,25.27,25.28,25.27,25.28,400.0,24.0313,24.0408,24.0313,24.0408,400.0
2012-02-07 12:00:00,25.28,25.29,25.27,25.27,3200.0,24.0408,24.0504,24.0313,24.0313,3200.0
2012-02-07 12:05:00,25.28,25.29,25.27,25.28,8000.0,24.0408,24.0504,24.0313,24.0408,8000.0
2012-02-07 12:10:00,25.28,25.29,25.27,25.27,1600.0,24.0408,24.0504,24.0313,24.0313,1600.0
2012-02-07 12:15:00,25.27,25.27,25.26,25.26,1400.0,24.0313,24.0313,24.0218,24.0218,1400.0
2012-02-07 12:20:00,25.26,25.27,25.25,25.25,4200.0,24.0218,24.0313,24.0123,24.0123,4200.0
2012-02-07 12:25:00,25.25,25.27,25.24,25.27,4600.0,24.0123,24.0313,24.0028,24.0313,4600.0
2012-02-07 12:30:00,25.25,25.25,25.25,25.25,2200.0,24.0123,24.0123,24.0123,24.0123,2200.0
2012-02-07 12:35:00,25.25,25.26,25.25,25.25,4600.0,24.0123,24.0218,24.0123,24.0123,4600.0
2012-02-07 12:40:00,25.25,25.25,25.24,25.24,4800.0,24.0123,24.0123,24.0028,24.0028,4800.0
2012-02-07 12:45:00,25.24,25.26,25.24,25.25,2800.0,24.0028,24.0218,24.0028,24.0123,2800.0
2012-02-07 12:50:00,25.25,25.26,25.24,25.25,4000.0,24.0123,24.0218,24.0028,24.0123,4000.0
2012-02-07 12:55:00,25.25,25.28,25.25,25.27,3600.0,24.0123,24.0408,24.0123,24.0313,3600.0
2012-02-07 13:00:00,25.29,25.29,25.27,25.27,800.0,24.0504,24.0504,24.0313,24.0313,800.0
2012-02-07 13:05:00,25.28,25.29,25.27,25.28,2200.0,24.0408,24.0504,24.0313,24.0408,2200.0
2012-02-07 13:10:00,25.28,25.28,25.28,25.28,1200.0,24.0408,24.0408,24.0408,24.0408,1200.0
2012-02-07 13:15:00,25.28,25.28,25.26,25.27,6400.0,24.0408,24.0408,24.0218,24.0313,6400.0
2012-02-07 13:20:00,25.28,25.29,25.27,25.29,4600.0,24.0408,24.0504,24.0313,24.0504,4600.0
2012-02-07 13:25:00,25.29,25.3,25.27,25.28,12400.0,24.0504,24.0599,24.0313,24.0408,12400.0
2012-02-07 13:30:00,25.28,25.28,25.28,25.28,4600.0,24.0408,24.0408,24.0408,24.0408,4600.0
2012-02-07 13:35:00,25.28,25.28,25.28,25.28,18800.0,24.0408,24.0408,24.0408,24.0408,18800.0
2012-02-07 13:40:00,25.27,25.29,25.27,25.28,11200.0,24.0313,24.0504,24.0313,24.0408,11200.0
2012-02-07 13:45:00,25.28,25.3,25.27,25.3,7200.0,24.0408,24.0599,24.0313,24.0599,7200.0
2012-02-07 13:50:00,25.3,25.31,25.3,25.3,1200.0,24.0599,24.0694,24.0599,24.0599,1200.0
2012-02-07 13:55:00,25.3,25.3,25.3,25.3,1200.0,24.0599,24.0599,24.0599,24.0599,1200.0
2012-02-07 14:00:00,25.31,25.32,25.31,25.31,6600.0,24.0694,24.0789,24.0694,24.0694,6600.0
2012-02-07 14:05:00,25.31,25.32,25.3,25.31,5200.0,24.0694,24.0789,24.0599,24.0694,5200.0
2012-02-07 14:10:00,25.31,25.32,25.3,25.31,1800.0,24.0694,24.0789,24.0599,24.0694,1800.0
2012-02-07 14:15:00,25.31,25.32,25.31,25.31,4200.0,24.0694,24.0789,24.0694,24.0694,4200.0
2012-02-07 14:20:00,25.31,25.31,25.29,25.29,6400.0,24.0694,24.0694,24.0504,24.0504,6400.0
2012-02-07 14:25:00,25.29,25.29,25.28,25.29,5800.0,24.0504,24.0504,24.0408,24.0504,5800.0
2012-02-07 14:30:00,25.3,25.3,25.3,25.3,4600.0,24.0599,24.0599,24.0599,24.0599,4600.0
2012-02-07 14:35:00,25.3,25.3,25.29,25.3,5600.0,24.0599,24.0599,24.0504,24.0599,5600.0
2012-02-07 14:40:00,25.29,25.3,25.29,25.3,2000.0,24.0504,24.0599,24.0504,24.0599,2000.0
2012-02-07 14:45:00,25.29,25.29,25.27,25.27,10600.0,24.0504,24.0504,24.0313,24.0313,10600.0
2012-02-07 14:50:00,25.28,25.29,25.25,25.26,13800.0,24.0408,24.0504,24.0123,24.0218,13800.0
2012-02-07 14:55:00,25.25,25.25,25.23,25.25,20600.0,24.0123,24.0123,23.9933,24.0123,20600.0
2012-02-07 15:00:00,25.25,25.28,25.25,25.28,16800.0,24.0123,24.0408,24.0123,24.0408,16800.0
2012-02-07 15:05:00,25.28,25.29,25.27,25.29,14200.0,24.0408,24.0504,24.0313,24.0504,14200.0
2012-02-07 15:10:00,25.29,25.29,25.27,25.28,12600.0,24.0504,24.0504,24.0313,24.0408,12600.0
2012-02-07 15:15:00,25.28,25.31,25.27,25.3,15800.0,24.0408,24.0694,24.0313,24.0599,15800.0
2012-02-07 15:20:00,25.31,25.32,25.3,25.32,9800.0,24.0694,24.0789,24.0599,24.0789,9800.0
2012-02-07 15:25:00,25.32,25.34,25.32,25.33,24000.0,24.0789,24.0979,24.0789,24.0884,24000.0
2012-02-07 15:30:00,25.33,25.34,25.3,25.3,16800.0,24.0884,24.0979,24.0599,24.0599,16800.0
2012-02-07 15:35:00,25.3,25.3,25.28,25.29,19600.0,24.0599,24.0599,24.0408,24.0504,19600.0
2012-02-07 15:40:00,25.29,25.29,25.28,25.29,11400.0,24.0504,24.0504,24.0408,24.0504,11400.0
2012-02-07 15:45:00,25.29,25.29,25.24,25.25,34000.0,24.0504,24.0504,24.0028,24.0123,34000.0
2012-02-07 15:50:00,25.25,25.25,25.25,25.25,35200.0,24.0123,24.0123,24.0123,24.0123,35200.0
2012-02-07 15:55:00,25.25,25.28,25.25,25.28,64400.0,24.0123,24.0408,24.0123,24.0408,64400.0
2012-02-08 09:30:00,25.36,25.36,25.28,25.32,11200.0,24.1169,24.1169,24.0408,24.0789,11200.0
2012-02-08 09:35:00,25.34,25.34,25.27,25.27,42000.0,24.0979,24.0979,24.0313,24.0313,42000.0
2012-02-08 09:40:00,25.29,25.38,25.29,25.33,35400.0,24.0504,24.1359,24.0504,24.0884,35400.0
2012-02-08 09:45:00,25.36,25.36,25.34,25.36,5800.0,24.1169,24.1169,24.0979,24.1169,5800.0
2012-02-08 09:50:00,25.36,25.41,25.36,25.41,4000.0,24.1169,24.1645,24.1169,24.1645,4000.0
2012-02-08 09:55:00,25.41,25.42,25.38,25.39,9000.0,24.1645,24.174,24.1359,24.1455,9000.0
2012-02-08 10:00:00,25.37,25.39,25.35,25.39,4000.0,24.1264,24.1455,24.1074,24.1455,4000.0
2012-02-08 10:05:00,25.36,25.39,25.36,25.36,2000.0,24.1169,24.1455,24.1169,24.1169,2000.0
2012-02-08 10:10:00,25.36,25.36,25.36,25.36,800.0,24.1169,24.1169,24.1169,24.1169,800.0
2012-02-08 10:15:00,25.35,25.36,25.35,25.35,4400.0,24.1074,24.1169,24.1074,24.1074,4400.0
2012-02-08 10:20:00,25.36,25.36,25.35,25.35,11600.0,24.1169,24.1169,24.1074,24.1074,11600.0
2012-02-08 10:25:00,25.35,25.35,25.35,25.35,1000.0,24.1074,24.1074,24.1074,24.1074,1000.0
2012-02-08 10:30:00,25.36,25.36,25.31,25.32,5200.0,24.1169,24.1169,24.0694,24.0789,5200.0
2012-02-08 10:35:00,25.31,25.32,25.31,25.32,31600.0,24.0694,24.0789,24.0694,24.0789,31600.0
2012-02-08 10:40:00,25.3,25.3,25.24,25.27,3400.0,24.0599,24.0599,24.0028,24.0313,3400.0
2012-02-08 10:45:00,25.27,25.32,25.25,25.32,20400.0,24.0313,24.0789,24.0123,24.0789,20400.0
2012-02-08 10:50:00,25.32,25.33,25.31,25.32,10200.0,24.0789,24.0884,24.0694,24.0789,10200.0
2012-02-08 10:55:00,25.31,25.33,25.29,25.32,4600.0,24.0694,24.0884,24.0504,24.0789,4600.0
2012-02-08 11:00:00,25.32,25.36,25.32,25.32,142600.0,24.0789,24.1169,24.0789,24.0789,142600.0
2012-02-08 11:05:00,25.34,25.34,25.31,25.34,4400.0,24.0979,24.0979,24.0694,24.0979,4400.0
2012-02-08 11:10:00,25.32,25.32,25.32,25.32,600.0,24.0789,24.0789,24.0789,24.0789,600.0
2012-02-08 11:15:00,25.32,25.34,25.32,25.33,5400.0,24.0789,24.0979,24.0789,24.0884,5400.0
2012-02-08 11:20:00,25.34,25.36,25.33,25.34,8600.0,24.0979,24.1169,24.0884,24.0979,8600.0
2012-02-08 11:25:00,25.33,25.33,25.29,25.29,30600.0,24.0884,24.0884,24.0504,24.0504,30600.0
2012-02-08 11:30:00,25.29,25.31,25.29,25.31,33200.0,24.0504,24.0694,24.0504,24.0694,33200.0
2012-02-08 11:35:00,25.31,25.33,25.31,25.32,7400.0,24.0694,24.0884,24.0694,24.0789,7400.0
2012-02-08 11:40:00,25.32,25.35,25.32,25.34,13400.0,24.0789,24.1074,24.0789,24.0979,13400.0
2012-02-08 11:45:00,25.35,25.4,25.35,25.38,15200.0,24.1074,24.155,24.1074,24.1359,15200.0
2012-02-08 11:50:00,25.38,25.39,25.38,25.39,4400.0,24.1359,24.1455,24.1359,24.1455,4400.0
2012-02-08 11:55:00,25.39,25.39,25.38,25.39,2200.0,24.1455,24.1455,24.1359,24.1455,2200.0
2012-02-08 12:00:00,25.38,25.4,25.38,25.4,6000.0,24.1359,24.155,24.1359,24.155,6000.0
2012-02-08 12:05:00,25.39,25.41,25.39,25.41,7000.0,24.1455,24.1645,24.1455,24.1645,7000.0
2012-02-08 12:10:00,25.41,25.41,25.39,25.4,6600.0,24.1645,24.1645,24.1455,24.155,6600.0
2012-02-08 12:15:00,25.41,25.42,25.41,25.41,7000.0,24.1645,24.174,24.1645,24.1645,7000.0
2012-02-08 12:20:00,25.41,25.43,25.41,25.43,8000.0,24.1645,24.1835,24.1645,24.1835,8000.0
2012-02-08 12:25:00,25.43,25.47,25.43,25.47,10000.0,24.1835,24.2215,24.1835,24.2215,10000.0
2012-02-08 12:30:00,25.48,25.48,25.46,25.46,4000.0,24.231,24.231,24.212,24.212,4000.0
2012-02-08 12:35:00,25.45,25.46,25.43,25.46,5400.0,24.2025,24.212,24.1835,24.212,5400.0
2012-02-08 12:40:00,25.45,25.47,25.43,25.45,7000.0,24.2025,24.2215,24.1835,24.2025,7000.0
2012-02-08 12:45:00,25.43,25.45,25.42,25.45,5000.0,24.1835,24.2025,24.174,24.2025,5000.0
2012-02-08 12:50:00,25.43,25.45,25.43,25.45,6200.0,24.1835,24.2025,24.1835,24.2025,6200.0
2012-02-08 12:55:00,25.45,25.48,25.43,25.48,14800.0,24.2025,24.231,24.1835,24.231,14800.0
2012-02-08 13:00:00,25.47,25.48,25.46,25.46,8400.0,24.2215,24.231,24.212,24.212,8400.0
2012-02-08 13:05:00,25.47,25.48,25.45,25.45,9000.0,24.2215,24.231,24.2025,24.2025,9000.0
2012-02-08 13:10:00,25.45,25.46,25.43,25.45,62000.0,24.2025,24.212,24.1835,24.2025,62000.0
2012-02-08 13:15:00,25.45,25.46,25.44,25.45,6400.0,24.2025,24.212,24.193,24.2025,6400.0
2012-02-08 13:20:00,25.46,25.46,25.45,25.45,4800.0,24.212,24.212,24.2025,24.2025,4800.0
2012-02-08 13:25:00,25.45,25.49,25.45,25.49,13600.0,24.2025,24.2406,24.2025,24.2406,13600.0
2012-02-08 13:30:00,25.49,25.51,25.49,25.5,30200.0,24.2406,24.2596,24.2406,24.2501,30200.0
2012-02-08 13:35:00,25.5,25.5,25.49,25.49,7400.0,24.2501,24.2501,24.2406,24.2406,7400.0
2012-02-08 13:40:00,25.48,25.48,25.47,25.47,7200.0,24.231,24.231,24.2215,24.2215,7200.0
2012-02-08 13:45:00,25.46,25.48,25.46,25.48,10600.0,24.212,24.231,24.212,24.231,10600.0
2012-02-08 13:50:00,25.48,25.48,25.47,25.48,6800.0,24.231,24.231,24.2215,24.231,6800.0
2012-02-08 13:55:00,25.48,25.48,25.47,25.48,6200.0,24.231,24.231,24.2215,24.231,6200.0
2012-02-08 14:00:00,25.48,25.48,25.44,25.44,6600.0,24.231,24.231,24.193,24.193,6600.0
2012-02-08 14:05:00,25.44,25.48,25.44,25.48,13800.0,24.193,24.231,24.193,24.231,13800.0
2012-02-08 14:10:00,25.48,25.5,25.48,25.5,18000.0,24.231,24.2501,24.231,24.2501,18000.0
2012-02-08 14:15:00,25.5,25.52,25.5,25.52,8600.0,24.2501,24.2691,24.2501,24.2691,8600.0
2012-02-08 14:20:00,25.52,25.52,25.48,25.52,85600.0,24.2691,24.2691,24.231,24.2691,85600.0
2012-02-08 14:25:00,25.53,25.57,25.52,25.56,24200.0,24.2786,24.3166,24.2691,24.3071,24200.0
2012-02-08 14:30:00,25.56,25.59,25.56,25.58,16200.0,24.3071,24.3357,24.3071,24.3261,16200.0
2012-02-08 14:35:00,25.58,25.6,25.57,25.58,14200.0,24.3261,24.3452,24.3166,24.3261,14200.0
2012-02-08 14:40:00,25.58,25.61,25.57,25.6,21600.0,24.3261,24.3547,24.3166,24.3452,21600.0
2012-02-08 14:45:00,25.6,25.62,25.6,25.61,16400.0,24.3452,24.3642,24.3452,24.3547,16400.0
2012-02-08 14:50:00,25.61,25.64,25.61,25.63,31400.0,24.3547,24.3832,24.3547,24.3737,31400.0
2012-02-08 14:55:00,25.63,25.68,25.62,25.67,54000.0,24.3737,24.4212,24.3642,24.4117,54000.0
2012-02-08 15:00:00,25.66,25.71,25.63,25.71,51200.0,24.4022,24.4498,24.3737,24.4498,51200.0
2012-02-08 15:05:00,25.71,25.71,25.7,25.7,55400.0,24.4498,24.4498,24.4403,24.4403,55400.0
2012-02-08 15:10:00,25.71,25.73,25.7,25.7,31600.0,24.4498,24.4688,24.4403,24.4403,31600.0
2012-02-08 15:15:00,25.7,25.71,25.68,25.68,81800.0,24.4403,24.4498,24.4212,24.4212,81800.0
2012-02-08 15:20:00,25.68,25.68,25.63,25.64,61800.0,24.4212,24.4212,24.3737,24.3832,61800.0
2012-02-08 15:25:00,25.63,25.64,25.61,25.61,17400.0,24.3737,24.3832,24.3547,24.3547,17400.0
2012-02-08 15:30:00,25.61,25.62,25.6,25.61,31400.0,24.3547,24.3642,24.3452,24.3547,31400.0
2012-02-08 15:35:00,25.61,25.66,25.61,25.66,43400.0,24.3547,24.4022,24.3547,24.4022,43400.0
2012-02-08 15:40:00,25.66,25.71,25.65,25.71,52400.0,24.4022,24.4498,24.3927,24.4498,52400.0
2012-02-08 15:45:00,25.71,25.72,25.7,25.71,55200.0,24.4498,24.4593,24.4403,24.4498,55200.0
2012-02-08 15:50:00,25.72,25.76,25.72,25.75,99400.0,24.4593,24.4973,24.4593,24.4878,99400.0
2012-02-08 15:55:00,25.75,25.77,25.75,25.75,132000.0,24.4878,24.5068,24.4878,24.4878,132000.0
2012-02-09 09:30:00,25.84,25.89,25.68,25.87,70000.0,24.5734,24.6209,24.4212,24.6019,70000.0
2012-02-09 09:35:00,25.88,25.93,25.8,25.89,19200.0,24.6114,24.659,24.5354,24.6209,19200.0
2012-02-09 09:40:00,25.89,25.93,25.84,25.92,13600.0,24.6209,24.659,24.5734,24.6495,13600.0
2012-02-09 09:45:00,25.92,25.92,25.84,25.84,8000.0,24.6495,24.6495,24.5734,24.5734,8000.0
2012-02-09 09:50:00,25.8,25.89,25.76,25.88,19000.0,24.5354,24.6209,24.4973,24.6114,19000.0
2012-02-09 09:55:00,25.89,25.91,25.88,25.9,6600.0,24.6209,24.64,24.6114,24.6305,6600.0
2012-02-09 10:00:00,25.88,25.9,25.84,25.84,10200.0,24.6114,24.6305,24.5734,24.5734,10200.0
2012-02-09 10:05:00,25.85,25.85,25.8,25.84,21200.0,24.5829,24.5829,24.5354,24.5734,21200.0
2012-02-09 10:10:00,25.84,25.86,25.83,25.84,6200.0,24.5734,24.5924,24.5639,24.5734,6200.0
2012-02-09 10:15:00,25.86,25.86,25.82,25.82,6400.0,24.5924,24.5924,24.5544,24.5544,6400.0
2012-02-09 10:20:00,25.82,25.83,25.8,25.8,19200.0,24.5544,24.5639,24.5354,24.5354,19200.0
2012-02-09 10:25:00,25.8,25.8,25.75,25.78,12800.0,24.5354,24.5354,24.4878,24.5163,12800.0
2012-02-09 10:30:00,25.78,25.8,25.78,25.79,8600.0,24.5163,24.5354,24.5163,24.5258,8600.0
2012-02-09 10:35:00,25.78,25.78,25.75,25.77,11000.0,24.5163,24.5163,24.4878,24.5068,11000.0
2012-02-09 10:40:00,25.77,25.78,25.75,25.76,9800.0,24.5068,24.5163,24.4878,24.4973,9800.0
2012-02-09 10:45:00,25.76,25.78,25.75,25.77,7800.0,24.4973,24.5163,24.4878,24.5068,7800.0
2012-02-09 10:50:00,25.77,25.77,25.75,25.77,12400.0,24.5068,24.5068,24.4878,24.5068,12400.0
2012-02-09 10:55:00,25.77,25.82,25.76,25.82,8600.0,24.5068,24.5544,24.4973,24.5544,8600.0
2012-02-09 11:00:00,25.82,25.85,25.82,25.84,21200.0,24.5544,24.5829,24.5544,24.5734,21200.0
2012-02-09 11:05:00,25.84,25.88,25.83,25.83,12000.0,24.5734,24.6114,24.5639,24.5639,12000.0
2012-02-09 11:10:00,25.82,25.85,25.82,25.85,5400.0,24.5544,24.5829,24.5544,24.5829,5400.0
2012-02-09 11:15:00,25.85,25.85,25.81,25.82,8800.0,24.5829,24.5829,24.5449,24.5544,8800.0
2012-02-09 11:20:00,25.83,25.84,25.81,25.81,7400.0,24.5639,24.5734,24.5449,24.5449,7400.0
2012-02-09 11:25:00,25.81,25.82,25.78,25.82,13200.0,24.5449,24.5544,24.5163,24.5544,13200.0
2012-02-09 11:30:00,25.81,25.82,25.8,25.82,6200.0,24.5449,24.5544,24.5354,24.5544,6200.0
2012-02-09 11:35:00,25.82,25.84,25.79,25.79,19000.0,24.5544,24.5734,24.5258,24.5258,19000.0
2012-02-09 11:40:00,25.77,25.82,25.76,25.81,10400.0,24.5068,24.5544,24.4973,24.5449,10400.0
2012-02-09 11:45:00,25.81,25.84,25.79,25.84,11200.0,24.5449,24.5734,24.5258,24.5734,11200.0
2012-02-09 11:50:00,25.84,25.87,25.82,25.84,15200.0,24.5734,24.6019,24.5544,24.5734,15200.0
2012-02-09 11:55:00,25.85,25.85,25.83,25.83,5200.0,24.5829,24.5829,24.5639,24.5639,5200.0
2012-02-09 12:00:00,25.83,25.86,25.83,25.84,11800.0,24.5639,24.5924,24.5639,24.5734,11800.0
2012-02-09 12:05:00,25.84,25.86,25.83,25.86,7400.0,24.5734,24.5924,24.5639,24.5924,7400.0
2012-02-09 12:10:00,25.85,25.88,25.85,25.87,6800.0,24.5829,24.6114,24.5829,24.6019,6800.0
2012-02-09 12:15:00,25.86,25.86,25.84,25.86,9200.0,24.5924,24.5924,24.5734,24.5924,9200.0
2012-02-09 12:20:00,25.86,25.88,25.85,25.88,14800.0,24.5924,24.6114,24.5829,24.6114,14800.0
2012-02-09 12:25:00,25.88,25.89,25.86,25.88,8200.0,24.6114,24.6209,24.5924,24.6114,8200.0
2012-02-09 12:30:00,25.88,25.88,25.84,25.85,5000.0,24.6114,24.6114,24.5734,24.5829,5000.0
2012-02-09 12:35:00,25.85,25.85,25.84,25.85,3600.0,24.5829,24.5829,24.5734,24.5829,3600.0
2012-02-09 12:40:00,25.84,25.87,25.84,25.87,10000.0,24.5734,24.6019,24.5734,24.6019,10000.0
2012-02-09 12:45:00,25.87,25.89,25.86,25.89,4000.0,24.6019,24.6209,24.5924,24.6209,4000.0
2012-02-09 12:50:00,25.89,25.9,25.85,25.85,10400.0,24.6209,24.6305,24.5829,24.5829,10400.0
2012-02-09 12:55:00,25.85,25.88,25.85,25.88,10600.0,24.5829,24.6114,24.5829,24.6114,10600.0
2012-02-09 13:00:00,25.88,25.89,25.87,25.88,9600.0,24.6114,24.6209,24.6019,24.6114,9600.0
2012-02-09 13:05:00,25.87,25.88,25.86,25.86,7200.0,24.6019,24.6114,24.5924,24.5924,7200.0
2012-02-09 13:10:00,25.86,25.88,25.86,25.86,6600.0,24.5924,24.6114,24.5924,24.5924,6600.0
2012-02-09 13:15:00,25.86,25.88,25.86,25.87,11600.0,24.5924,24.6114,24.5924,24.6019,11600.0
2012-02-09 13:20:00,25.86,25.88,25.85,25.86,20800.0,24.5924,24.6114,24.5829,24.5924,20800.0
2012-02-09 13:25:00,25.86,25.87,25.86,25.87,5200.0,24.5924,24.6019,24.5924,24.6019,5200.0
2012-02-09 13:30:00,25.87,25.88,25.86,25.88,22400.0,24.6019,24.6114,24.5924,24.6114,22400.0
2012-02-09 13:35:00,25.87,25.88,25.87,25.88,12400.0,24.6019,24.6114,24.6019,24.6114,12400.0
2012-02-09 13:40:00,25.88,25.9,25.86,25.89,33400.0,24.6114,24.6305,24.5924,24.6209,33400.0
2012-02-09 13:45:00,25.89,25.95,25.89,25.94,10800.0,24.6209,24.678,24.6209,24.6685,10800.0
2012-02-09 13:50:00,25.95,25.96,25.94,25.95,13400.0,24.678,24.6875,24.6685,24.678,13400.0
2012-02-09 13:55:00,25.95,25.95,25.91,25.92,15600.0,24.678,24.678,24.64,24.6495,15600.0
2012-02-09 14:00:00,25.92,25.98,25.87,25.98,55600.0,24.6495,24.7065,24.6019,24.7065,55600.0
2012-02-09 14:05:00,25.99,26.0,25.97,25.97,16600.0,24.716,24.7256,24.697,24.697,16600.0
2012-02-09 14:10:00,25.97,25.99,25.96,25.96,10800.0,24.697,24.716,24.6875,24.6875,10800.0
2012-02-09 14:15:00,25.97,25.97,25.94,25.94,6000.0,24.697,24.697,24.6685,24.6685,6000.0
2012-02-09 14:20:00,25.95,25.96,25.92,25.95,10000.0,24.678,24.6875,24.6495,24.678,10000.0
2012-02-09 14:25:00,25.94,25.95,25.93,25.95,6000.0,24.6685,24.678,24.659,24.678,6000.0
2012-02-09 14:30:00,25.94,25.95,25.93,25.93,10000.0,24.6685,24.678,24.659,24.659,10000.0
2012-02-09 14:35:00,25.93,25.93,25.91,25.92,15400.0,24.659,24.659,24.64,24.6495,15400.0
2012-02-09 14:40:00,25.92,25.93,25.9,25.93,15400.0,24.6495,24.659,24.6305,24.659,15400.0
2012-02-09 14:45:00,25.93,25.97,25.93,25.95,15000.0,24.659,24.697,24.659,24.678,15000.0
2012-02-09 14:50:00,25.95,25.97,25.93,25.93,10400.0,24.678,24.697,24.659,24.659,10400.0
2012-02-09 14:55:00,25.93,25.93,25.91,25.91,19400.0,24.659,24.659,24.64,24.64,19400.0
2012-02-09 15:00:00,25.91,25.95,25.91,25.93,22200.0,24.64,24.678,24.64,24.659,22200.0
2012-02-09 15:05:00,25.94,25.97,25.94,25.95,15800.0,24.6685,24.697,24.6685,24.678,15800.0
2012-02-09 15:10:00,25.94,25.94,25.92,25.92,13000.0,24.6685,24.6685,24.6495,24.6495,13000.0
2012-02-09 15:15:00,25.92,25.94,25.87,25.87,27800.0,24.6495,24.6685,24.6019,24.6019,27800.0
2012-02-09 15:20:00,25.87,25.88,25.85,25.86,16400.0,24.6019,24.6114,24.5829,24.5924,16400.0
2012-02-09 15:25:00,25.86,25.89,25.86,25.86,26600.0,24.5924,24.6209,24.5924,24.5924,26600.0
2012-02-09 15:30:00,25.86,25.9,25.86,25.89,21200.0,24.5924,24.6305,24.5924,24.6209,21200.0
2012-02-09 15:35:00,25.88,25.9,25.88,25.89,22600.0,24.6114,24.6305,24.6114,24.6209,22600.0
2012-02-09 15:40:00,25.88,25.91,25.88,25.88,35000.0,24.6114,24.64,24.6114,24.6114,35000.0
2012-02-09 15:45:00,25.89,25.92,25.88,25.9,43000.0,24.6209,24.6495,24.6114,24.6305,43000.0
2012-02-09 15:50:00,25.9,25.93,25.89,25.92,50000.0,24.6305,24.659,24.6209,24.6495,50000.0
2012-02-09 15:55:00,25.92,25.97,25.91,25.96,112200.0,24.6495,24.697,24.64,24.6875,112200.0
2012-02-10 09:30:00,25.55,25.67,25.54,25.61,49200.0,24.2976,24.4117,24.2881,24.3547,49200.0
2012-02-10 09:35:00,25.6,25.63,25.58,25.63,4600.0,24.3452,24.3737,24.3261,24.3737,4600.0
2012-02-10 09:40:00,25.64,25.64,25.6,25.63,13200.0,24.3832,24.3832,24.3452,24.3737,13200.0
2012-02-10 09:45:00,25.63,25.65,25.61,25.63,11800.0,24.3737,24.3927,24.3547,24.3737,11800.0
2012-02-10 09:50:00,25.65,25.66,25.63,25.64,7800.0,24.3927,24.4022,24.3737,24.3832,7800.0
2012-02-10 09:55:00,25.63,25.65,25.61,25.63,16200.0,24.3737,24.3927,24.3547,24.3737,16200.0
2012-02-10 10:00:00,25.61,25.61,25.6,25.61,17000.0,24.3547,24.3547,24.3452,24.3547,17000.0
2012-02-10 10:05:00,25.59,25.61,25.59,25.61,23200.0,24.3357,24.3547,24.3357,24.3547,23200.0
2012-02-10 10:10:00,25.6,25.61,25.59,25.6,11400.0,24.3452,24.3547,24.3357,24.3452,11400.0
2012-02-10 10:15:00,25.61,25.62,25.59,25.61,8800.0,24.3547,24.3642,24.3357,24.3547,8800.0
2012-02-10 10:20:00,25.6,25.64,25.6,25.61,34400.0,24.3452,24.3832,24.3452,24.3547,34400.0
2012-02-10 10:25:00,25.63,25.67,25.63,25.67,12600.0,24.3737,24.4117,24.3737,24.4117,12600.0
2012-02-10 10:30:00,25.68,25.7,25.67,25.67,9800.0,24.4212,24.4403,24.4117,24.4117,9800.0
2012-02-10 10:35:00,25.67,25.68,25.65,25.68,27000.0,24.4117,24.4212,24.3927,24.4212,27000.0
2012-02-10 10:40:00,25.67,25.69,25.66,25.68,50400.0,24.4117,24.4308,24.4022,24.4212,50400.0
2012-02-10 10:45:00,25.68,25.73,25.67,25.71,74800.0,24.4212,24.4688,24.4117,24.4498,74800.0
2012-02-10 10:50:00,25.71,25.75,25.7,25.75,16400.0,24.4498,24.4878,24.4403,24.4878,16400.0
2012-02-10 10:55:00,25.73,25.74,25.71,25.72,16600.0,24.4688,24.4783,24.4498,24.4593,16600.0
2012-02-10 11:00:00,25.72,25.75,25.72,25.74,16000.0,24.4593,24.4878,24.4593,24.4783,16000.0
2012-02-10 11:05:00,25.74,25.77,25.74,25.75,16800.0,24.4783,24.5068,24.4783,24.4878,16800.0
2012-02-10 11:10:00,25.76,25.77,25.75,25.75,11000.0,24.4973,24.5068,24.4878,24.4878,11000.0
2012-02-10 11:15:00,25.76,25.78,25.76,25.78,9000.0,24.4973,24.5163,24.4973,24.5163,9000.0
2012-02-10 11:20:00,25.78,25.8,25.77,25.79,19800.0,24.5163,24.5354,24.5068,24.5258,19800.0
2012-02-10 11:25:00,25.8,25.81,25.79,25.79,8800.0,24.5354,24.5449,24.5258,24.5258,8800.0
2012-02-10 11:30:00,25.8,25.81,25.8,25.81,11400.0,24.5354,24.5449,24.5354,24.5449,11400.0
2012-02-10 11:35:00,25.81,25.82,25.8,25.8,7000.0,24.5449,24.5544,24.5354,24.5354,7000.0
2012-02-10 11:40:00,25.79,25.81,25.79,25.8,12800.0,24.5258,24.5449,24.5258,24.5354,12800.0
2012-02-10 11:45:00,25.81,25.82,25.81,25.81,5600.0,24.5449,24.5544,24.5449,24.5449,5600.0
2012-02-10 11:50:00,25.8,25.82,25.8,25.81,4600.0,24.5354,24.5544,24.5354,24.5449,4600.0
2012-02-10 11:55:00,25.81,25.82,25.81,25.81,16000.0,24.5449,24.5544,24.5449,24.5449,16000.0
2012-02-10 12:00:00,25.81,25.81,25.8,25.8,3600.0,24.5449,24.5449,24.5354,24.5354,3600.0
2012-02-10 12:05:00,25.8,25.81,25.8,25.8,5600.0,24.5354,24.5449,24.5354,24.5354,5600.0
2012-02-10 12:10:00,25.8,25.81,25.8,25.81,14800.0,24.5354,24.5449,24.5354,24.5449,14800.0
2012-02-10 12:15:00,25.8,25.81,25.8,25.8,6200.0,24.5354,24.5449,24.5354,24.5354,6200.0
2012-02-10 12:20:00,25.8,25.82,25.8,25.8,13600.0,24.5354,24.5544,24.5354,24.5354,13600.0
2012-02-10 12:25:00,25.8,25.81,25.8,25.81,5200.0,24.5354,24.5449,24.5354,24.5449,5200.0
2012-02-10 12:30:00,25.81,25.81,25.8,25.81,5000.0,24.5449,24.5449,24.5354,24.5449,5000.0
2012-02-10 12:35:00,25.8,25.82,25.8,25.82,7800.0,24.5354,24.5544,24.5354,24.5544,7800.0
2012-02-10 12:40:00,25.82,25.82,25.81,25.82,5800.0,24.5544,24.5544,24.5449,24.5544,5800.0
2012-02-10 12:45:00,25.81,25.82,25.81,25.81,5000.0,24.5449,24.5544,24.5449,24.5449,5000.0
2012-02-10 12:50:00,25.8,25.81,25.8,25.81,3000.0,24.5354,24.5449,24.5354,24.5449,3000.0
2012-02-10 12:55:00,25.81,25.82,25.8,25.82,7800.0,24.5449,24.5544,24.5354,24.5544,7800.0
2012-02-10 13:00:00,25.82,25.82,25.8,25.8,3000.0,24.5544,24.5544,24.5354,24.5354,3000.0
2012-02-10 13:05:00,25.81,25.81,25.8,25.81,6200.0,24.5449,24.5449,24.5354,24.5449,6200.0
2012-02-10 13:10:00,25.81,25.82,25.81,25.81,9400.0,24.5449,24.5544,24.5449,24.5449,9400.0
2012-02-10 13:15:00,25.81,25.82,25.8,25.82,36400.0,24.5449,24.5544,24.5354,24.5544,36400.0
2012-02-10 13:20:00,25.82,25.82,25.82,25.82,1000.0,24.5544,24.5544,24.5544,24.5544,1000.0
2012-02-10 13:25:00,25.83,25.83,25.81,25.81,5400.0,24.5639,24.5639,24.5449,24.5449,5400.0
2012-02-10 13:30:00,25.79,25.8,25.79,25.79,14400.0,24.5258,24.5354,24.5258,24.5258,14400.0
2012-02-10 13:35:00,25.79,25.8,25.76,25.76,28000.0,24.5258,24.5354,24.4973,24.4973,28000.0
2012-02-10 13:40:00,25.75,25.79,25.75,25.79,8200.0,24.4878,24.5258,24.4878,24.5258,8200.0
2012-02-10 13:45:00,25.78,25.78,25.77,25.77,2600.0,24.5163,24.5163,24.5068,24.5068,2600.0
2012-02-10 13:50:00,25.77,25.77,25.74,25.75,7600.0,24.5068,24.5068,24.4783,24.4878,7600.0
2012-02-10 13:55:00,25.75,25.75,25.73,25.73,6800.0,24.4878,24.4878,24.4688,24.4688,6800.0
2012-02-10 14:00:00,25.74,25.75,25.74,25.75,7800.0,24.4783,24.4878,24.4783,24.4878,7800.0
2012-02-10 14:05:00,25.75,25.75,25.74,25.75,8600.0,24.4878,24.4878,24.4783,24.4878,8600.0
2012-02-10 14:10:00,25.75,25.77,25.75,25.75,3600.0,24.4878,24.5068,24.4878,24.4878,3600.0
2012-02-10 14:15:00,25.75,25.76,25.74,25.75,6400.0,24.4878,24.4973,24.4783,24.4878,6400.0
2012-02-10 14:20:00,25.75,25.75,25.7,25.7,31600.0,24.4878,24.4878,24.4403,24.4403,31600.0
2012-02-10 14:25:00,25.7,25.71,25.68,25.71,8800.0,24.4403,24.4498,24.4212,24.4498,8800.0
2012-02-10 14:30:00,25.71,25.73,25.71,25.73,9400.0,24.4498,24.4688,24.4498,24.4688,9400.0
2012-02-10 14:35:00,25.73,25.73,25.7,25.71,16600.0,24.4688,24.4688,24.4403,24.4498,16600.0
2012-02-10 14:40:00,25.71,25.73,25.71,25.72,13600.0,24.4498,24.4688,24.4498,24.4593,13600.0
2012-02-10 14:45:00,25.72,25.74,25.71,25.71,23200.0,24.4593,24.4783,24.4498,24.4498,23200.0
2012-02-10 14:50:00,25.72,25.73,25.71,25.72,8800.0,24.4593,24.4688,24.4498,24.4593,8800.0
2012-02-10 14:55:00,25.72,25.72,25.7,25.71,9400.0,24.4593,24.4593,24.4403,24.4498,9400.0
2012-02-10 15:00:00,25.71,25.72,25.7,25.7,20400.0,24.4498,24.4593,24.4403,24.4403,20400.0
2012-02-10 15:05:00,25.7,25.72,25.7,25.71,14200.0,24.4403,24.4593,24.4403,24.4498,14200.0
2012-02-10 15:10:00,25.71,25.72,25.7,25.71,20400.0,24.4498,24.4593,24.4403,24.4498,20400.0
2012-02-10 15:15:00,25.72,25.73,25.7,25.7,23600.0,24.4593,24.4688,24.4403,24.4403,23600.0
2012-02-10 15:20:00,25.71,25.71,25.69,25.7,17400.0,24.4498,24.4498,24.4308,24.4403,17400.0
2012-02-10 15:25:00,25.7,25.72,25.69,25.71,14000.0,24.4403,24.4593,24.4308,24.4498,14000.0
2012-02-10 15:30:00,25.71,25.71,25.68,25.7,47000.0,24.4498,24.4498,24.4212,24.4403,47000.0
2012-02-10 15:35:00,25.7,25.7,25.66,25.67,37600.0,24.4403,24.4403,24.4022,24.4117,37600.0
2012-02-10 15:40:00,25.67,25.68,25.65,25.65,77800.0,24.4117,24.4212,24.3927,24.3927,77800.0
2012-02-10 15:45:00,25.66,25.68,25.64,25.67,108000.0,24.4022,24.4212,24.3832,24.4117,108000.0
2012-02-10 15:50:00,25.67,25.68,25.67,25.68,58200.0,24.4117,24.4212,24.4117,24.4212,58200.0
2012-02-10 15:55:00,25.68,25.75,25.68,25.74,158400.0,24.4212,24.4878,24.4212,24.4783,158400.0
2012-02-13 09:30:00,25.89,26.0,25.82,25.94,20000.0,24.6306,24.7352,24.564,24.6781,20000.0
2012-02-13 09:35:00,25.93,25.96,25.83,25.96,15400.0,24.6686,24.6972,24.5735,24.6972,15400.0
2012-02-13 09:40:00,25.96,25.96,25.88,25.89,8800.0,24.6972,24.6972,24.621,24.6306,8800.0
2012-02-13 09:45:00,25.88,25.93,25.86,25.88,10200.0,24.621,24.6686,24.602,24.621,10200.0
2012-02-13 09:50:00,25.88,25.9,25.79,25.81,18600.0,24.621,24.6401,24.5354,24.5544,18600.0
2012-02-13 09:55:00,25.83,25.88,25.83,25.86,21600.0,24.5735,24.621,24.5735,24.602,21600.0
2012-02-13 10:00:00,25.86,25.86,25.75,25.78,16800.0,24.602,24.602,24.4974,24.5259,16800.0
2012-02-13 10:05:00,25.8,25.84,25.79,25.79,18400.0,24.5449,24.583,24.5354,24.5354,18400.0
2012-02-13 10:10:00,25.78,25.78,25.67,25.67,37800.0,24.5259,24.5259,24.4213,24.4213,37800.0
2012-02-13 10:15:00,25.68,25.68,25.6,25.61,18000.0,24.4308,24.4308,24.3547,24.3642,18000.0
2012-02-13 10:20:00,25.61,25.65,25.61,25.63,5200.0,24.3642,24.4022,24.3642,24.3832,5200.0
2012-02-13 10:25:00,25.64,25.67,25.64,25.67,2600.0,24.3927,24.4213,24.3927,24.4213,2600.0
2012-02-13 10:30:00,25.64,25.67,25.61,25.63,7200.0,24.3927,24.4213,24.3642,24.3832,7200.0
2012-02-13 10:35:00,25.63,25.68,25.62,25.63,5000.0,24.3832,24.4308,24.3737,24.3832,5000.0
2012-02-13 10:40:00,25.61,25.61,25.59,25.61,3000.0,24.3642,24.3642,24.3452,24.3642,3000.0
2012-02-13 10:45:00,25.6,25.61,25.58,25.59,13000.0,24.3547,24.3642,24.3356,24.3452,13000.0
2012-02-13 10:50:00,25.59,25.61,25.57,25.61,10000.0,24.3452,24.3642,24.3261,24.3642,10000.0
2012-02-13 10:55:00,25.63,25.64,25.62,25.62,6800.0,24.3832,24.3927,24.3737,24.3737,6800.0
2012-02-13 11:00:00,25.61,25.65,25.61,25.63,17200.0,24.3642,24.4022,24.3642,24.3832,17200.0
2012-02-13 11:05:00,25.61,25.63,25.61,25.63,13200.0,24.3642,24.3832,24.3642,24.3832,13200.0
2012-02-13 11:10:00,25.64,25.66,25.61,25.61,15600.0,24.3927,24.4117,24.3642,24.3642,15600.0
2012-02-13 11:15:00,25.62,25.66,25.61,25.65,11400.0,24.3737,24.4117,24.3642,24.4022,11400.0
2012-02-13 11:20:00,25.65,25.72,25.65,25.72,12800.0,24.4022,24.4688,24.4022,24.4688,12800.0
2012-02-13 11:25:00,25.73,25.73,25.71,25.72,15000.0,24.4783,24.4783,24.4593,24.4688,15000.0
2012-02-13 11:30:00,25.72,25.73,25.7,25.71,14400.0,24.4688,24.4783,24.4498,24.4593,14400.0
2012-02-13 11:35:00,25.71,25.72,25.68,25.7,7000.0,24.4593,24.4688,24.4308,24.4498,7000.0
2012-02-13 11:40:00,25.7,25.73,25.69,25.72,20400.0,24.4498,24.4783,24.4403,24.4688,20400.0
2012-02-13 11:45:00,25.72,25.75,25.69,25.75,42000.0,24.4688,24.4974,24.4403,24.4974,42000.0
2012-02-13 11:50:00,25.75,25.78,25.75,25.78,4000.0,24.4974,24.5259,24.4974,24.5259,4000.0
2012-02-13 11:55:00,25.78,25.8,25.78,25.8,10200.0,24.5259,24.5449,24.5259,24.5449,10200.0
2012-02-13 12:00:00,25.81,25.84,25.81,25.83,7800.0,24.5544,24.583,24.5544,24.5735,7800.0
2012-02-13 12:05:00,25.83,25.83,25.73,25.75,8600.0,24.5735,24.5735,24.4783,24.4974,8600.0
2012-02-13 12:10:00,25.73,25.73,25.7,25.7,7200.0,24.4783,24.4783,24.4498,24.4498,7200.0
2012-02-13 12:15:00,25.7,25.71,25.7,25.7,2600.0,24.4498,24.4593,24.4498,24.4498,2600.0
2012-02-13 12:20:00,25.7,25.7,25.68,25.68,4800.0,24.4498,24.4498,24.4308,24.4308,4800.0
2012-02-13 12:25:00,25.68,25.68,25.67,25.68,10800.0,24.4308,24.4308,24.4213,24.4308,10800.0
2012-02-13 12:30:00,25.67,25.68,25.63,25.67,14600.0,24.4213,24.4308,24.3832,24.4213,14600.0
2012-02-13 12:35:00,25.67,25.67,25.65,25.65,3200.0,24.4213,24.4213,24.4022,24.4022,3200.0
2012-02-13 12:40:00,25.64,25.65,25.63,25.64,7600.0,24.3927,24.4022,24.3832,24.3927,7600.0
2012-02-13 12:45:00,25.63,25.64,25.61,25.61,8600.0,24.3832,24.3927,24.3642,24.3642,8600.0
2012-02-13 12:50:00,25.61,25.63,25.61,25.62,13000.0,24.3642,24.3832,24.3642,24.3737,13000.0
2012-02-13 12:55:00,25.63,25.63,25.61,25.63,6000.0,24.3832,24.3832,24.3642,24.3832,6000.0
2012-02-13 13:00:00,25.62,25.65,25.62,25.65,4800.0,24.3737,24.4022,24.3737,24.4022,4800.0
2012-02-13 13:05:00,25.65,25.67,25.64,25.67,3400.0,24.4022,24.4213,24.3927,24.4213,3400.0
2012-02-13 13:10:00,25.67,25.68,25.67,25.67,6000.0,24.4213,24.4308,24.4213,24.4213,6000.0
2012-02-13 13:15:00,25.67,25.68,25.66,25.67,29200.0,24.4213,24.4308,24.4117,24.4213,29200.0
2012-02-13 13:20:00,25.68,25.69,25.67,25.67,23000.0,24.4308,24.4403,24.4213,24.4213,23000.0
2012-02-13 13:25:00,25.67,25.7,25.67,25.68,35000.0,24.4213,24.4498,24.4213,24.4308,35000.0
2012-02-13 13:30:00,25.66,25.66,25.64,25.64,6200.0,24.4117,24.4117,24.3927,24.3927,6200.0
2012-02-13 13:35:00,25.65,25.65,25.63,25.64,27200.0,24.4022,24.4022,24.3832,24.3927,27200.0
2012-02-13 13:40:00,25.63,25.63,25.62,25.63,7000.0,24.3832,24.3832,24.3737,24.3832,7000.0
2012-02-13 13:45:00,25.63,25.66,25.61,25.65,14200.0,24.3832,24.4117,24.3642,24.4022,14200.0
2012-02-13 13:50:00,25.65,25.67,25.65,25.67,21400.0,24.4022,24.4213,24.4022,24.4213,21400.0
2012-02-13 13:55:00,25.68,25.68,25.63,25.63,6200.0,24.4308,24.4308,24.3832,24.3832,6200.0
2012-02-13 14:00:00,25.62,25.65,25.62,25.64,24600.0,24.3737,24.4022,24.3737,24.3927,24600.0
2012-02-13 14:05:00,25.64,25.64,25.62,25.63,13800.0,24.3927,24.3927,24.3737,24.3832,13800.0
2012-02-13 14:10:00,25.63,25.65,25.63,25.64,10400.0,24.3832,24.4022,24.3832,24.3927,10400.0
2012-02-13 14:15:00,25.64,25.68,25.64,25.68,13200.0,24.3927,24.4308,24.3927,24.4308,13200.0
2012-02-13 14:20:00,25.68,25.68,25.67,25.67,9800.0,24.4308,24.4308,24.4213,24.4213,9800.0
2012-02-13 14:25:00,25.66,25.67,25.65,25.66,8000.0,24.4117,24.4213,24.4022,24.4117,8000.0
2012-02-13 14:30:00,25.66,25.66,25.61,25.63,29200.0,24.4117,24.4117,24.3642,24.3832,29200.0
2012-02-13 14:35:00,25.64,25.66,25.63,25.63,9000.0,24.3927,24.4117,24.3832,24.3832,9000.0
2012-02-13 14:40:00,25.63,25.66,25.63,25.63,20000.0,24.3832,24.4117,24.3832,24.3832,20000.0
2012-02-13 14:45:00,25.63,25.63,25.6,25.61,18200.0,24.3832,24.3832,24.3547,24.3642,18200.0
2012-02-13 14:50:00,25.61,25.65,25.61,25.65,23000.0,24.3642,24.4022,24.3642,24.4022,23000.0
2012-02-13 14:55:00,25.65,25.66,25.63,25.63,31000.0,24.4022,24.4117,24.3832,24.3832,31000.0
2012-02-13 15:00:00,25.64,25.66,25.63,25.65,20800.0,24.3927,24.4117,24.3832,24.4022,20800.0
2012-02-13 15:05:00,25.64,25.65,25.6,25.61,21000.0,24.3927,24.4022,24.3547,24.3642,21000.0
2012-02-13 15:10:00,25.6,25.63,25.6,25.63,15800.0,24.3547,24.3832,24.3547,24.3832,15800.0
2012-02-13 15:15:00,25.63,25.65,25.62,25.64,44000.0,24.3832,24.4022,24.3737,24.3927,44000.0
2012-02-13 15:20:00,25.64,25.64,25.62,25.63,21200.0,24.3927,24.3927,24.3737,24.3832,21200.0
2012-02-13 15:25:00,25.63,25.63,25.62,25.63,14800.0,24.3832,24.3832,24.3737,24.3832,14800.0
2012-02-13 15:30:00,25.63,25.63,25.61,25.63,42400.0,24.3832,24.3832,24.3642,24.3832,42400.0
2012-02-13 15:35:00,25.63,25.63,25.61,25.62,18800.0,24.3832,24.3832,24.3642,24.3737,18800.0
2012-02-13 15:40:00,25.61,25.63,25.61,25.63,18000.0,24.3642,24.3832,24.3642,24.3832,18000.0
2012-02-13 15:45:00,25.63,25.64,25.61,25.61,27000.0,24.3832,24.3927,24.3642,24.3642,27000.0
2012-02-13 15:50:00,25.61,25.63,25.6,25.6,34400.0,24.3642,24.3832,24.3547,24.3547,34400.0
2012-02-13 15:55:00,25.6,25.62,25.6,25.62,83800.0,24.3547,24.3737,24.3547,24.3737,83800.0
2012-02-14 09:30:00,25.58,25.65,25.56,25.59,12400.0,24.3356,24.4022,24.3166,24.3452,12400.0
2012-02-14 09:35:00,25.59,25.64,25.59,25.61,12600.0,24.3452,24.3927,24.3452,24.3642,12600.0
2012-02-14 09:40:00,25.63,25.64,25.61,25.64,2000.0,24.3832,24.3927,24.3642,24.3927,2000.0
2012-02-14 09:45:00,25.65,25.68,25.65,25.68,16400.0,24.4022,24.4308,24.4022,24.4308,16400.0
2012-02-14 09:50:00,25.68,25.68,25.66,25.66,6200.0,24.4308,24.4308,24.4117,24.4117,6200.0
2012-02-14 09:55:00,25.66,25.7,25.62,25.66,23200.0,24.4117,24.4498,24.3737,24.4117,23200.0
2012-02-14 10:00:00,25.67,25.67,25.63,25.66,9600.0,24.4213,24.4213,24.3832,24.4117,9600.0
2012-02-14 10:05:00,25.65,25.66,25.63,25.63,8800.0,24.4022,24.4117,24.3832,24.3832,8800.0
2012-02-14 10:10:00,25.63,25.64,25.6,25.61,9000.0,24.3832,24.3927,24.3547,24.3642,9000.0
2012-02-14 10:15:00,25.61,25.62,25.6,25.61,6800.0,24.3642,24.3737,24.3547,24.3642,6800.0
2012-02-14 10:20:00,25.62,25.63,25.61,25.62,1400.0,24.3737,24.3832,24.3642,24.3737,1400.0
2012-02-14 10:25:00,25.61,25.63,25.6,25.61,19400.0,24.3642,24.3832,24.3547,24.3642,19400.0
2012-02-14 10:30:00,25.61,25.63,25.59,25.63,3800.0,24.3642,24.3832,24.3452,24.3832,3800.0
2012-02-14 10:35:00,25.63,25.64,25.61,25.61,102600.0,24.3832,24.3927,24.3642,24.3642,102600.0
2012-02-14 10:40:00,25.61,25.62,25.6,25.62,6800.0,24.3642,24.3737,24.3547,24.3737,6800.0
2012-02-14 10:45:00,25.63,25.63,25.59,25.6,38400.0,24.3832,24.3832,24.3452,24.3547,38400.0
2012-02-14 10:50:00,25.6,25.61,25.6,25.61,6600.0,24.3547,24.3642,24.3547,24.3642,6600.0
2012-02-14 10:55:00,25.61,25.62,25.59,25.62,7200.0,24.3642,24.3737,24.3452,24.3737,7200.0
2012-02-14 11:00:00,25.62,25.64,25.62,25.63,1800.0,24.3737,24.3927,24.3737,24.3832,1800.0
2012-02-14 11:05:00,25.63,25.65,25.62,25.65,6000.0,24.3832,24.4022,24.3737,24.4022,6000.0
2012-02-14 11:10:00,25.65,25.65,25.63,25.63,6200.0,24.4022,24.4022,24.3832,24.3832,6200.0
2012-02-14 11:15:00,25.65,25.65,25.61,25.63,48600.0,24.4022,24.4022,24.3642,24.3832,48600.0
2012-02-14 11:20:00,25.63,25.67,25.62,25.67,10800.0,24.3832,24.4213,24.3737,24.4213,10800.0
2012-02-14 11:25:00,25.66,25.7,25.65,25.7,13800.0,24.4117,24.4498,24.4022,24.4498,13800.0
2012-02-14 11:30:00,25.7,25.76,25.7,25.75,11600.0,24.4498,24.5069,24.4498,24.4974,11600.0
2012-02-14 11:35:00,25.76,25.8,25.76,25.79,7000.0,24.5069,24.5449,24.5069,24.5354,7000.0
2012-02-14 11:40:00,25.8,25.8,25.75,25.77,6000.0,24.5449,24.5449,24.4974,24.5164,6000.0
2012-02-14 11:45:00,25.77,25.78,25.75,25.75,5600.0,24.5164,24.5259,24.4974,24.4974,5600.0
2012-02-14 11:50:00,25.75,25.81,25.75,25.81,11800.0,24.4974,24.5544,24.4974,24.5544,11800.0
2012-02-14 11:55:00,25.81,25.82,25.8,25.82,10600.0,24.5544,24.564,24.5449,24.564,10600.0
2012-02-14 12:00:00,25.82,25.82,25.81,25.81,8000.0,24.564,24.564,24.5544,24.5544,8000.0
2012-02-14 12:05:00,25.81,25.86,25.81,25.86,15600.0,24.5544,24.602,24.5544,24.602,15600.0
2012-02-14 12:10:00,25.85,25.88,25.85,25.86,12800.0,24.5925,24.621,24.5925,24.602,12800.0
2012-02-14 12:15:00,25.86,25.86,25.85,25.86,13600.0,24.602,24.602,24.5925,24.602,13600.0
2012-02-14 12:20:00,25.86,25.88,25.85,25.87,17400.0,24.602,24.621,24.5925,24.6115,17400.0
2012-02-14 12:25:00,25.86,25.9,25.86,25.89,11600.0,24.602,24.6401,24.602,24.6306,11600.0
2012-02-14 12:30:00,25.9,25.91,25.9,25.91,7800.0,24.6401,24.6496,24.6401,24.6496,7800.0
2012-02-14 12:35:00,25.91,25.91,25.85,25.85,4000.0,24.6496,24.6496,24.5925,24.5925,4000.0
2012-02-14 12:40:00,25.84,25.84,25.83,25.84,5600.0,24.583,24.583,24.5735,24.583,5600.0
2012-02-14 12:45:00,25.84,25.86,25.84,25.86,4800.0,24.583,24.602,24.583,24.602,4800.0
2012-02-14 12:50:00,25.86,25.88,25.81,25.81,17000.0,24.602,24.621,24.5544,24.5544,17000.0
2012-02-14 12:55:00,25.81,25.82,25.79,25.8,8800.0,24.5544,24.564,24.5354,24.5449,8800.0
2012-02-14 13:00:00,25.8,25.81,25.75,25.79,18600.0,24.5449,24.5544,24.4974,24.5354,18600.0
2012-02-14 13:05:00,25.79,25.83,25.76,25.76,15400.0,24.5354,24.5735,24.5069,24.5069,15400.0
2012-02-14 13:10:00,25.77,25.78,25.75,25.77,6600.0,24.5164,24.5259,24.4974,24.5164,6600.0
2012-02-14 13:15:00,25.77,25.77,25.75,25.75,3200.0,24.5164,24.5164,24.4974,24.4974,3200.0
2012-02-14 13:20:00,25.76,25.77,25.75,25.77,3600.0,24.5069,24.5164,24.4974,24.5164,3600.0
2012-02-14 13:25:00,25.77,25.77,25.75,25.77,11600.0,24.5164,24.5164,24.4974,24.5164,11600.0
2012-02-14 13:30:00,25.77,25.81,25.77,25.79,11800.0,24.5164,24.5544,24.5164,24.5354,11800.0
2012-02-14 13:35:00,25.8,25.81,25.79,25.8,8800.0,24.5449,24.5544,24.5354,24.5449,8800.0
2012-02-14 13:40:00,25.8,25.82,25.8,25.81,6200.0,24.5449,24.564,24.5449,24.5544,6200.0
2012-02-14 13:45:00,25.81,25.82,25.8,25.81,4200.0,24.5544,24.564,24.5449,24.5544,4200.0
2012-02-14 13:50:00,25.81,25.82,25.79,25.81,18000.0,24.5544,24.564,24.5354,24.5544,18000.0
2012-02-14 13:55:00,25.8,25.84,25.8,25.84,7200.0,24.5449,24.583,24.5449,24.583,7200.0
2012-02-14 14:00:00,25.84,25.85,25.81,25.84,17200.0,24.583,24.5925,24.5544,24.583,17200.0
2012-02-14 14:05:00,25.85,25.86,25.82,25.83,18800.0,24.5925,24.602,24.564,24.5735,18800.0
2012-02-14 14:10:00,25.83,25.87,25.83,25.87,10000.0,24.5735,24.6115,24.5735,24.6115,10000.0
2012-02-14 14:15:00,25.87,25.88,25.84,25.86,24000.0,24.6115,24.621,24.583,24.602,24000.0
2012-02-14 14:20:00,25.86,25.88,25.85,25.85,10800.0,24.602,24.621,24.5925,24.5925,10800.0
2012-02-14 14:25:00,25.85,25.87,25.85,25.86,8000.0,24.5925,24.6115,24.5925,24.602,8000.0
2012-02-14 14:30:00,25.85,25.86,25.82,25.86,11600.0,24.5925,24.602,24.564,24.602,11600.0
2012-02-14 14:35:00,25.85,25.85,25.84,25.85,10200.0,24.5925,24.5925,24.583,24.5925,10200.0
2012-02-14 14:40:00,25.86,25.86,25.83,25.84,6600.0,24.602,24.602,24.5735,24.583,6600.0
2012-02-14 14:45:00,25.84,25.86,25.83,25.84,8600.0,24.583,24.602,24.5735,24.583,8600.0
2012-02-14 14:50:00,25.84,25.88,25.84,25.87,8600.0,24.583,24.621,24.583,24.6115,8600.0
2012-02-14 14:55:00,25.88,25.89,25.87,25.87,5200.0,24.621,24.6306,24.6115,24.6115,5200.0
2012-02-14 15:00:00,25.88,25.89,25.87,25.89,16200.0,24.621,24.6306,24.6115,24.6306,16200.0
2012-02-14 15:05:00,25.89,25.89,25.86,25.88,23200.0,24.6306,24.6306,24.602,24.621,23200.0
2012-02-14 15:10:00,25.89,25.91,25.89,25.89,111400.0,24.6306,24.6496,24.6306,24.6306,111400.0
2012-02-14 15:15:00,25.89,25.89,25.86,25.88,20800.0,24.6306,24.6306,24.602,24.621,20800.0
2012-02-14 15:20:00,25.88,25.9,25.86,25.89,33600.0,24.621,24.6401,24.602,24.6306,33600.0
2012-02-14 15:25:00,25.88,25.89,25.85,25.85,82800.0,24.621,24.6306,24.5925,24.5925,82800.0
2012-02-14 15:30:00,25.84,25.87,25.83,25.85,26200.0,24.583,24.6115,24.5735,24.5925,26200.0
2012-02-14 15:35:00,25.85,25.89,25.85,25.88,29000.0,24.5925,24.6306,24.5925,24.621,29000.0
2012-02-14 15:40:00,25.89,25.91,25.88,25.89,25200.0,24.6306,24.6496,24.621,24.6306,25200.0
2012-02-14 15:45:00,25.9,25.95,25.9,25.95,42400.0,24.6401,24.6876,24.6401,24.6876,42400.0
2012-02-14 15:50:00,25.95,25.95,25.9,25.93,32000.0,24.6876,24.6876,24.6401,24.6686,32000.0
2012-02-14 15:55:00,25.93,25.95,25.92,25.95,30000.0,24.6686,24.6876,24.6591,24.6876,30000.0
2012-02-15 09:30:00,26.0,26.07,25.94,25.95,22000.0,24.7352,24.8018,24.6781,24.6876,22000.0
2012-02-15 09:35:00,25.93,25.97,25.84,25.84,8200.0,24.6686,24.7067,24.583,24.583,8200.0
2012-02-15 09:40:00,25.83,25.84,25.79,25.83,16600.0,24.5735,24.583,24.5354,24.5735,16600.0
2012-02-15 09:45:00,25.84,25.91,25.84,25.91,2200.0,24.583,24.6496,24.583,24.6496,2200.0
2012-02-15 09:50:00,25.91,25.92,25.89,25.89,3000.0,24.6496,24.6591,24.6306,24.6306,3000.0
2012-02-15 09:55:00,25.92,25.93,25.91,25.91,6400.0,24.6591,24.6686,24.6496,24.6496,6400.0
2012-02-15 10:00:00,25.91,25.93,25.91,25.93,5600.0,24.6496,24.6686,24.6496,24.6686,5600.0
2012-02-15 10:05:00,25.91,25.93,25.9,25.9,4600.0,24.6496,24.6686,24.6401,24.6401,4600.0
2012-02-15 10:10:00,25.9,25.93,25.89,25.93,2800.0,24.6401,24.6686,24.6306,24.6686,2800.0
2012-02-15 10:15:00,25.92,25.92,25.89,25.91,1400.0,24.6591,24.6591,24.6306,24.6496,1400.0
2012-02-15 10:20:00,25.91,25.93,25.89,25.93,7200.0,24.6496,24.6686,24.6306,24.6686,7200.0
2012-02-15 10:25:00,25.9,25.9,25.9,25.9,200.0,24.6401,24.6401,24.6401,24.6401,200.0
2012-02-15 10:30:00,25.93,25.93,25.9,25.9,5400.0,24.6686,24.6686,24.6401,24.6401,5400.0
2012-02-15 10:35:00,25.91,25.91,25.87,25.9,5800.0,24.6496,24.6496,24.6115,24.6401,5800.0
2012-02-15 10:40:00,25.88,25.92,25.88,25.92,21000.0,24.621,24.6591,24.621,24.6591,21000.0
2012-02-15 10:45:00,25.93,25.94,25.92,25.92,5000.0,24.6686,24.6781,24.6591,24.6591,5000.0
2012-02-15 10:50:00,25.93,25.93,25.9,25.9,5400.0,24.6686,24.6686,24.6401,24.6401,5400.0
2012-02-15 10:55:00,25.9,25.91,25.89,25.9,10600.0,24.6401,24.6496,24.6306,24.6401,10600.0
2012-02-15 11:00:00,25.9,25.9,25.88,25.9,1800.0,24.6401,24.6401,24.621,24.6401,1800.0
2012-02-15 11:05:00,25.9,25.92,25.9,25.91,2800.0,24.6401,24.6591,24.6401,24.6496,2800.0
2012-02-15 11:10:00,25.93,25.95,25.91,25.93,57000.0,24.6686,24.6876,24.6496,24.6686,57000.0
2012-02-15 11:15:00,25.92,25.95,25.92,25.95,29400.0,24.6591,24.6876,24.6591,24.6876,29400.0
2012-02-15 11:20:00,25.95,25.97,25.94,25.94,11600.0,24.6876,24.7067,24.6781,24.6781,11600.0
2012-02-15 11:25:00,25.96,26.0,25.96,25.99,17200.0,24.6972,24.7352,24.6972,24.7257,17200.0
2012-02-15 11:30:00,25.99,26.0,25.97,25.97,5200.0,24.7257,24.7352,24.7067,24.7067,5200.0
2012-02-15 11:35:00,25.97,26.0,25.97,25.99,5000.0,24.7067,24.7352,24.7067,24.7257,5000.0
2012-02-15 11:40:00,25.99,26.08,25.99,26.08,23800.0,24.7257,24.8113,24.7257,24.8113,23800.0
2012-02-15 11:45:00,26.08,26.11,26.05,26.09,58600.0,24.8113,24.8399,24.7828,24.8208,58600.0
2012-02-15 11:50:00,26.09,26.13,26.09,26.11,19800.0,24.8208,24.8589,24.8208,24.8399,19800.0
2012-02-15 11:55:00,26.11,26.15,26.11,26.15,3000.0,24.8399,24.8779,24.8399,24.8779,3000.0
2012-02-15 12:00:00,26.15,26.15,26.13,26.14,4600.0,24.8779,24.8779,24.8589,24.8684,4600.0
2012-02-15 12:05:00,26.15,26.15,26.11,26.11,6800.0,24.8779,24.8779,24.8399,24.8399,6800.0
2012-02-15 12:10:00,26.11,26.11,26.1,26.11,9000.0,24.8399,24.8399,24.8303,24.8399,9000.0
2012-02-15 12:15:00,26.11,26.13,26.11,26.12,6000.0,24.8399,24.8589,24.8399,24.8494,6000.0
2012-02-15 12:20:00,26.11,26.11,26.11,26.11,6600.0,24.8399,24.8399,24.8399,24.8399,6600.0
2012-02-15 12:25:00,26.11,26.12,26.1,26.1,7600.0,24.8399,24.8494,24.8303,24.8303,7600.0
2012-02-15 12:30:00,26.1,26.11,26.06,26.06,17400.0,24.8303,24.8399,24.7923,24.7923,17400.0
2012-02-15 12:35:00,26.07,26.12,26.07,26.11,27800.0,24.8018,24.8494,24.8018,24.8399,27800.0
2012-02-15 12:40:00,26.11,26.12,26.08,26.09,19400.0,24.8399,24.8494,24.8113,24.8208,19400.0
2012-02-15 12:45:00,26.08,26.1,26.04,26.04,10200.0,24.8113,24.8303,24.7733,24.7733,10200.0
2012-02-15 12:50:00,26.04,26.06,26.0,26.0,23600.0,24.7733,24.7923,24.7352,24.7352,23600.0
2012-02-15 12:55:00,26.0,26.03,25.98,26.02,11800.0,24.7352,24.7637,24.7162,24.7542,11800.0
2012-02-15 13:00:00,26.01,26.03,25.98,26.03,36200.0,24.7447,24.7637,24.7162,24.7637,36200.0
2012-02-15 13:05:00,26.03,26.03,26.01,26.02,14000.0,24.7637,24.7637,24.7447,24.7542,14000.0
2012-02-15 13:10:00,26.02,26.02,25.99,25.99,8400.0,24.7542,24.7542,24.7257,24.7257,8400.0
2012-02-15 13:15:00,25.99,26.0,25.99,26.0,6200.0,24.7257,24.7352,24.7257,24.7352,6200.0
2012-02-15 13:20:00,26.0,26.0,26.0,26.0,1400.0,24.7352,24.7352,24.7352,24.7352,1400.0
2012-02-15 13:25:00,26.0,26.0,25.99,25.99,2200.0,24.7352,24.7352,24.7257,24.7257,2200.0
2012-02-15 13:30:00,26.0,26.0,25.97,25.98,3200.0,24.7352,24.7352,24.7067,24.7162,3200.0
2012-02-15 13:35:00,25.99,26.0,25.98,26.0,7400.0,24.7257,24.7352,24.7162,24.7352,7400.0
2012-02-15 13:40:00,26.0,26.01,25.98,26.01,4200.0,24.7352,24.7447,24.7162,24.7447,4200.0
2012-02-15 13:45:00,26.0,26.0,25.93,25.97,4800.0,24.7352,24.7352,24.6686,24.7067,4800.0
2012-02-15 13:50:00,25.98,26.01,25.97,26.0,10000.0,24.7162,24.7447,24.7067,24.7352,10000.0
2012-02-15 13:55:00,25.99,26.0,25.98,26.0,4200.0,24.7257,24.7352,24.7162,24.7352,4200.0
2012-02-15 14:00:00,26.03,26.03,25.97,25.99,9600.0,24.7637,24.7637,24.7067,24.7257,9600.0
2012-02-15 14:05:00,25.99,25.99,25.94,25.95,8400.0,24.7257,24.7257,24.6781,24.6876,8400.0
2012-02-15 14:10:00,25.94,25.95,25.92,25.93,69200.0,24.6781,24.6876,24.6591,24.6686,69200.0
2012-02-15 14:15:00,25.93,25.93,25.88,25.91,12800.0,24.6686,24.6686,24.621,24.6496,12800.0
2012-02-15 14:20:00,25.91,25.93,25.9,25.93,6400.0,24.6496,24.6686,24.6401,24.6686,6400.0
2012-02-15 14:25:00,25.93,25.98,25.93,25.97,15600.0,24.6686,24.7162,24.6686,24.7067,15600.0
2012-02-15 14:30:00,25.96,25.96,25.9,25.9,37400.0,24.6972,24.6972,24.6401,24.6401,37400.0
2012-02-15 14:35:00,25.9,25.93,25.89,25.89,8000.0,24.6401,24.6686,24.6306,24.6306,8000.0
2012-02-15 14:40:00,25.89,25.95,25.89,25.95,9200.0,24.6306,24.6876,24.6306,24.6876,9200.0
2012-02-15 14:45:00,25.94,25.96,25.91,25.95,6400.0,24.6781,24.6972,24.6496,24.6876,6400.0
2012-02-15 14:50:00,25.95,25.96,25.92,25.93,9800.0,24.6876,24.6972,24.6591,24.6686,9800.0
2012-02-15 14:55:00,25.93,25.93,25.89,25.89,8800.0,24.6686,24.6686,24.6306,24.6306,8800.0
2012-02-15 15:00:00,25.9,25.92,25.88,25.88,10600.0,24.6401,24.6591,24.621,24.621,10600.0
2012-02-15 15:05:00,25.89,25.91,25.87,25.88,11200.0,24.6306,24.6496,24.6115,24.621,11200.0
2012-02-15 15:10:00,25.88,25.89,25.86,25.88,9800.0,24.621,24.6306,24.602,24.621,9800.0
2012-02-15 15:15:00,25.88,25.91,25.86,25.87,13600.0,24.621,24.6496,24.602,24.6115,13600.0
2012-02-15 15:20:00,25.86,25.89,25.86,25.86,8000.0,24.602,24.6306,24.602,24.602,8000.0
2012-02-15 15:25:00,25.87,25.87,25.85,25.86,12000.0,24.6115,24.6115,24.5925,24.602,12000.0
2012-02-15 15:30:00,25.86,25.87,25.84,25.85,11600.0,24.602,24.6115,24.583,24.5925,11600.0
2012-02-15 15:35:00,25.84,25.88,25.84,25.88,12400.0,24.583,24.621,24.583,24.621,12400.0
2012-02-15 15:40:00,25.87,25.91,25.86,25.89,25400.0,24.6115,24.6496,24.602,24.6306,25400.0
2012-02-15 15:45:00,25.9,25.95,25.88,25.92,35400.0,24.6401,24.6876,24.621,24.6591,35400.0
2012-02-15 15:50:00,25.92,25.95,25.92,25.93,34000.0,24.6591,24.6876,24.6591,24.6686,34000.0
2012-02-15 15:55:00,25.93,25.93,25.89,25.91,55400.0,24.6686,24.6686,24.6306,24.6496,55400.0
2012-02-16 09:30:00,25.93,25.95,25.91,25.95,9400.0,24.6686,24.6876,24.6496,24.6876,9400.0
2012-02-16 09:35:00,25.95,25.96,25.9,25.92,11800.0,24.6876,24.6972,24.6401,24.6591,11800.0
2012-02-16 09:40:00,25.92,25.95,25.79,25.9,28000.0,24.6591,24.6876,24.5354,24.6401,28000.0
2012-02-16 09:45:00,25.9,25.95,25.9,25.95,3600.0,24.6401,24.6876,24.6401,24.6876,3600.0
2012-02-16 09:50:00,25.95,25.96,25.92,25.93,12800.0,24.6876,24.6972,24.6591,24.6686,12800.0
2012-02-16 09:55:00,25.87,25.93,25.86,25.93,2200.0,24.6115,24.6686,24.602,24.6686,2200.0
2012-02-16 10:00:00,25.93,25.95,25.93,25.95,8200.0,24.6686,24.6876,24.6686,24.6876,8200.0
2012-02-16 10:05:00,25.94,26.0,25.94,25.97,9400.0,24.6781,24.7352,24.6781,24.7067,9400.0
2012-02-16 10:10:00,25.97,25.97,25.93,25.93,1400.0,24.7067,24.7067,24.6686,24.6686,1400.0
2012-02-16 10:15:00,25.95,25.95,25.88,25.88,8200.0,24.6876,24.6876,24.621,24.621,8200.0
2012-02-16 10:20:00,25.89,25.91,25.88,25.88,6800.0,24.6306,24.6496,24.621,24.621,6800.0
2012-02-16 10:25:00,25.89,25.91,25.88,25.91,10200.0,24.6306,24.6496,24.621,24.6496,10200.0
2012-02-16 10:30:00,25.92,25.92,25.88,25.91,25800.0,24.6591,24.6591,24.621,24.6496,25800.0
2012-02-16 10:35:00,25.91,25.93,25.9,25.91,9400.0,24.6496,24.6686,24.6401,24.6496,9400.0
2012-02-16 10:40:00,25.91,25.91,25.91,25.91,600.0,24.6496,24.6496,24.6496,24.6496,600.0
2012-02-16 10:45:00,25.91,25.91,25.88,25.89,4400.0,24.6496,24.6496,24.621,24.6306,4400.0
2012-02-16 10:50:00,25.88,25.89,25.86,25.86,4800.0,24.621,24.6306,24.602,24.602,4800.0
2012-02-16 10:55:00,25.86,25.86,25.84,25.84,2200.0,24.602,24.602,24.583,24.583,2200.0
2012-02-16 11:00:00,25.84,25.89,25.82,25.89,6000.0,24.583,24.6306,24.564,24.6306,6000.0
2012-02-16 11:05:00,25.9,25.91,25.88,25.89,4400.0,24.6401,24.6496,24.621,24.6306,4400.0
2012-02-16 11:10:00,25.9,25.91,25.9,25.9,800.0,24.6401,24.6496,24.6401,24.6401,800.0
2012-02-16 11:15:00,25.92,25.93,25.92,25.92,3000.0,24.6591,24.6686,24.6591,24.6591,3000.0
2012-02-16 11:20:00,25.94,25.96,25.93,25.96,2800.0,24.6781,24.6972,24.6686,24.6972,2800.0
2012-02-16 11:25:00,25.96,25.98,25.96,25.97,18000.0,24.6972,24.7162,24.6972,24.7067,18000.0
2012-02-16 11:30:00,25.97,25.97,25.93,25.97,7600.0,24.7067,24.7067,24.6686,24.7067,7600.0
2012-02-16 11:35:00,25.98,26.0,25.96,25.98,4800.0,24.7162,24.7352,24.6972,24.7162,4800.0
2012-02-16 11:40:00,25.98,25.98,25.95,25.95,2600.0,24.7162,24.7162,24.6876,24.6876,2600.0
2012-02-16 11:45:00,25.96,25.96,25.95,25.95,3600.0,24.6972,24.6972,24.6876,24.6876,3600.0
2012-02-16 11:50:00,25.95,25.99,25.95,25.98,5200.0,24.6876,24.7257,24.6876,24.7162,5200.0
2012-02-16 11:55:00,25.99,26.0,25.99,25.99,4600.0,24.7257,24.7352,24.7257,24.7257,4600.0
2012-02-16 12:00:00,25.99,26.0,25.99,25.99,2800.0,24.7257,24.7352,24.7257,24.7257,2800.0
2012-02-16 12:05:00,25.99,25.99,25.97,25.99,3800.0,24.7257,24.7257,24.7067,24.7257,3800.0
2012-02-16 12:10:00,25.99,26.0,25.99,25.99,5000.0,24.7257,24.7352,24.7257,24.7257,5000.0
2012-02-16 12:15:00,26.0,26.0,25.99,26.0,11000.0,24.7352,24.7352,24.7257,24.7352,11000.0
2012-02-16 12:20:00,25.99,26.01,25.99,26.01,15400.0,24.7257,24.7447,24.7257,24.7447,15400.0
2012-02-16 12:25:00,26.02,26.04,26.02,26.02,4800.0,24.7542,24.7733,24.7542,24.7542,4800.0
2012-02-16 12:30:00,26.03,26.03,26.02,26.03,2000.0,24.7637,24.7637,24.7542,24.7637,2000.0
2012-02-16 12:35:00,26.02,26.03,26.02,26.02,4400.0,24.7542,24.7637,24.7542,24.7542,4400.0
2012-02-16 12:40:00,26.04,26.04,26.01,26.02,5200.0,24.7733,24.7733,24.7447,24.7542,5200.0
2012-02-16 12:45:00,26.02,26.02,26.0,26.0,4800.0,24.7542,24.7542,24.7352,24.7352,4800.0
2012-02-16 12:50:00,25.99,26.02,25.99,26.01,4800.0,24.7257,24.7542,24.7257,24.7447,4800.0
2012-02-16 12:55:00,26.0,26.03,26.0,26.02,4200.0,24.7352,24.7637,24.7352,24.7542,4200.0
2012-02-16 13:00:00,26.03,26.06,26.03,26.06,3000.0,24.7637,24.7923,24.7637,24.7923,3000.0
2012-02-16 13:05:00,26.06,26.07,26.03,26.05,8000.0,24.7923,24.8018,24.7637,24.7828,8000.0
2012-02-16 13:10:00,26.05,26.06,26.04,26.06,2400.0,24.7828,24.7923,24.7733,24.7923,2400.0
2012-02-16 13:15:00,26.06,26.07,26.04,26.07,4600.0,24.7923,24.8018,24.7733,24.8018,4600.0
2012-02-16 13:20:00,26.07,26.07,26.05,26.05,5200.0,24.8018,24.8018,24.7828,24.7828,5200.0
2012-02-16 13:25:00,26.06,26.06,26.04,26.06,3600.0,24.7923,24.7923,24.7733,24.7923,3600.0
2012-02-16 13:30:00,26.06,26.06,26.05,26.06,3600.0,24.7923,24.7923,24.7828,24.7923,3600.0
2012-02-16 13:35:00,26.06,26.07,26.03,26.03,3600.0,24.7923,24.8018,24.7637,24.7637,3600.0
2012-02-16 13:40:00,26.0,26.02,26.0,26.02,1600.0,24.7352,24.7542,24.7352,24.7542,1600.0
2012-02-16 13:45:00,26.02,26.03,26.02,26.03,4200.0,24.7542,24.7637,24.7542,24.7637,4200.0
2012-02-16 13:50:00,26.02,26.04,26.01,26.02,5400.0,24.7542,24.7733,24.7447,24.7542,5400.0
2012-02-16 13:55:00,26.02,26.04,26.02,26.03,1800.0,24.7542,24.7733,24.7542,24.7637,1800.0
2012-02-16 14:00:00,26.03,26.06,26.03,26.05,12000.0,24.7637,24.7923,24.7637,24.7828,12000.0
2012-02-16 14:05:00,26.04,26.04,26.03,26.04,5600.0,24.7733,24.7733,24.7637,24.7733,5600.0
2012-02-16 14:10:00,26.04,26.05,26.04,26.05,6400.0,24.7733,24.7828,24.7733,24.7828,6400.0
2012-02-16 14:15:00,26.05,26.06,26.05,26.05,4600.0,24.7828,24.7923,24.7828,24.7828,4600.0
2012-02-16 14:20:00,26.05,26.07,26.05,26.06,9400.0,24.7828,24.8018,24.7828,24.7923,9400.0
2012-02-16 14:25:00,26.06,26.07,26.05,26.06,5000.0,24.7923,24.8018,24.7828,24.7923,5000.0
2012-02-16 14:30:00,26.06,26.07,26.06,26.06,9000.0,24.7923,24.8018,24.7923,24.7923,9000.0
2012-02-16 14:35:00,26.06,26.06,26.04,26.05,7400.0,24.7923,24.7923,24.7733,24.7828,7400.0
2012-02-16 14:40:00,26.05,26.05,26.04,26.05,4200.0,24.7828,24.7828,24.7733,24.7828,4200.0
2012-02-16 14:45:00,26.04,26.06,26.04,26.06,5800.0,24.7733,24.7923,24.7733,24.7923,5800.0
2012-02-16 14:50:00,26.06,26.06,26.03,26.04,5400.0,24.7923,24.7923,24.7637,24.7733,5400.0
2012-02-16 14:55:00,26.04,26.05,26.04,26.04,5400.0,24.7733,24.7828,24.7733,24.7733,5400.0
2012-02-16 15:00:00,26.04,26.06,26.04,26.06,11400.0,24.7733,24.7923,24.7733,24.7923,11400.0
2012-02-16 15:05:00,26.06,26.07,26.06,26.06,8600.0,24.7923,24.8018,24.7923,24.7923,8600.0
2012-02-16 15:10:00,26.05,26.05,26.04,26.05,9200.0,24.7828,24.7828,24.7733,24.7828,9200.0
2012-02-16 15:15:00,26.05,26.06,26.05,26.06,9000.0,24.7828,24.7923,24.7828,24.7923,9000.0
2012-02-16 15:20:00,26.06,26.07,26.06,26.07,10800.0,24.7923,24.8018,24.7923,24.8018,10800.0
2012-02-16 15:25:00,26.08,26.08,26.05,26.07,11600.0,24.8113,24.8113,24.7828,24.8018,11600.0
2012-02-16 15:30:00,26.07,26.09,26.05,26.09,21000.0,24.8018,24.8208,24.7828,24.8208,21000.0
2012-02-16 15:35:00,26.08,26.11,26.08,26.1,13800.0,24.8113,24.8399,24.8113,24.8303,13800.0
2012-02-16 15:40:00,26.1,26.13,26.1,26.13,22600.0,24.8303,24.8589,24.8303,24.8589,22600.0
2012-02-16 15:45:00,26.13,26.14,26.08,26.08,34600.0,24.8589,24.8684,24.8113,24.8113,34600.0
2012-02-16 15:50:00,26.07,26.1,26.07,26.09,26000.0,24.8018,24.8303,24.8018,24.8208,26000.0
2012-02-16 15:55:00,26.09,26.09,26.05,26.06,53400.0,24.8208,24.8208,24.7828,24.7923,53400.0
2012-02-17 09:30:00,26.24,26.24,26.11,26.15,7800.0,24.9635,24.9635,24.8399,24.8779,7800.0
2012-02-17 09:35:00,26.06,26.1,26.04,26.09,4200.0,24.7923,24.8303,24.7733,24.8208,4200.0
2012-02-17 09:40:00,26.09,26.13,26.05,26.09,3000.0,24.8208,24.8589,24.7828,24.8208,3000.0
2012-02-17 09:45:00,26.11,26.17,26.04,26.04,7400.0,24.8399,24.8969,24.7733,24.7733,7400.0
2012-02-17 09:50:00,26.03,26.09,26.03,26.08,2800.0,24.7637,24.8208,24.7637,24.8113,2800.0
2012-02-17 09:55:00,26.07,26.15,26.07,26.14,14400.0,24.8018,24.8779,24.8018,24.8684,14400.0
2012-02-17 10:00:00,26.13,26.14,26.1,26.1,5200.0,24.8589,24.8684,24.8303,24.8303,5200.0
2012-02-17 10:05:00,26.09,26.09,26.06,26.06,1400.0,24.8208,24.8208,24.7923,24.7923,1400.0
2012-02-17 10:10:00,26.07,26.07,26.02,26.05,5400.0,24.8018,24.8018,24.7542,24.7828,5400.0
2012-02-17 10:15:00,26.06,26.08,26.03,26.06,6800.0,24.7923,24.8113,24.7637,24.7923,6800.0
2012-02-17 10:20:00,26.09,26.09,26.07,26.09,2000.0,24.8208,24.8208,24.8018,24.8208,2000.0
2012-02-17 10:25:00,26.09,26.09,26.09,26.09,1200.0,24.8208,24.8208,24.8208,24.8208,1200.0
2012-02-17 10:30:00,26.09,26.11,26.09,26.1,2600.0,24.8208,24.8399,24.8208,24.8303,2600.0
2012-02-17 10:35:00,26.1,26.11,26.08,26.08,1400.0,24.8303,24.8399,24.8113,24.8113,1400.0
2012-02-17 10:40:00,26.07,26.09,26.07,26.09,2200.0,24.8018,24.8208,24.8018,24.8208,2200.0
2012-02-17 10:45:00,26.1,26.11,26.07,26.1,28600.0,24.8303,24.8399,24.8018,24.8303,28600.0
2012-02-17 10:50:00,26.08,26.09,26.08,26.09,3800.0,24.8113,24.8208,24.8113,24.8208,3800.0
2012-02-17 10:55:00,26.07,26.07,26.07,26.07,2000.0,24.8018,24.8018,24.8018,24.8018,2000.0
2012-02-17 11:00:00,26.06,26.06,26.02,26.03,3200.0,24.7923,24.7923,24.7542,24.7637,3200.0
2012-02-17 11:05:00,26.05,26.05,26.02,26.02,1400.0,24.7828,24.7828,24.7542,24.7542,1400.0
2012-02-17 11:10:00,26.02,26.02,25.99,25.99,1000.0,24.7542,24.7542,24.7257,24.7257,1000.0
2012-02-17 11:15:00,25.98,26.0,25.98,26.0,4600.0,24.7162,24.7352,24.7162,24.7352,4600.0
2012-02-17 11:20:00,26.0,26.03,26.0,26.02,4200.0,24.7352,24.7637,24.7352,24.7542,4200.0
2012-02-17 11:25:00,26.04,26.04,26.01,26.01,1200.0,24.7733,24.7733,24.7447,24.7447,1200.0
2012-02-17 11:30:00,26.01,26.02,26.0,26.02,4800.0,24.7447,24.7542,24.7352,24.7542,4800.0
2012-02-17 11:35:00,26.02,26.04,26.02,26.04,3400.0,24.7542,24.7733,24.7542,24.7733,3400.0
2012-02-17 11:40:00,26.03,26.03,26.02,26.02,1200.0,24.7637,24.7637,24.7542,24.7542,1200.0
2012-02-17 11:45:00,26.02,26.02,26.0,26.02,6400.0,24.7542,24.7542,24.7352,24.7542,6400.0
2012-02-17 11:50:00,26.04,26.04,26.02,26.02,1800.0,24.7733,24.7733,24.7542,24.7542,1800.0
2012-02-17 11:55:00,26.03,26.03,26.03,26.03,1600.0,24.7637,24.7637,24.7637,24.7637,1600.0
2012-02-17 12:00:00,26.03,26.04,26.02,26.03,4600.0,24.7637,24.7733,24.7542,24.7637,4600.0
2012-02-17 12:05:00,26.04,26.04,26.03,26.03,600.0,24.7733,24.7733,24.7637,24.7637,600.0
2012-02-17 12:10:00,26.03,26.03,26.02,26.02,800.0,24.7637,24.7637,24.7542,24.7542,800.0
2012-02-17 12:15:00,26.02,26.03,26.02,26.02,6200.0,24.7542,24.7637,24.7542,24.7542,6200.0
2012-02-17 12:20:00,26.02,26.03,26.02,26.02,2800.0,24.7542,24.7637,24.7542,24.7542,2800.0
2012-02-17 12:25:00,26.0,26.0,26.0,26.0,2200.0,24.7352,24.7352,24.7352,24.7352,2200.0
2012-02-17 12:30:00,26.0,26.02,26.0,26.02,7400.0,24.7352,24.7542,24.7352,24.7542,7400.0
2012-02-17 12:35:00,26.02,26.03,26.02,26.03,5600.0,24.7542,24.7637,24.7542,24.7637,5600.0
2012-02-17 12:40:00,26.04,26.04,26.04,26.04,2800.0,24.7733,24.7733,24.7733,24.7733,2800.0
2012-02-17 12:45:00,26.03,26.04,26.03,26.04,2200.0,24.7637,24.7733,24.7637,24.7733,2200.0
2012-02-17 12:50:00,26.03,26.05,26.03,26.03,5200.0,24.7637,24.7828,24.7637,24.7637,5200.0
2012-02-17 12:55:00,26.03,26.04,26.02,26.03,2000.0,24.7637,24.7733,24.7542,24.7637,2000.0
2012-02-17 13:00:00,26.02,26.02,26.0,26.0,3000.0,24.7542,24.7542,24.7352,24.7352,3000.0
2012-02-17 13:05:00,26.0,26.0,25.99,25.99,400.0,24.7352,24.7352,24.7257,24.7257,400.0
2012-02-17 13:10:00,26.0,26.03,25.99,26.03,8400.0,24.7352,24.7637,24.7257,24.7637,8400.0
2012-02-17 13:15:00,26.03,26.04,26.03,26.04,2000.0,24.7637,24.7733,24.7637,24.7733,2000.0
2012-02-17 13:20:00,26.04,26.06,26.04,26.06,4000.0,24.7733,24.7923,24.7733,24.7923,4000.0
2012-02-17 13:25:00,26.06,26.06,26.04,26.04,2400.0,24.7923,24.7923,24.7733,24.7733,2400.0
2012-02-17 13:30:00,26.04,26.05,26.04,26.04,3000.0,24.7733,24.7828,24.7733,24.7733,3000.0
2012-02-17 13:35:00,26.05,26.06,26.05,26.05,3400.0,24.7828,24.7923,24.7828,24.7828,3400.0
2012-02-17 13:40:00,26.04,26.04,26.04,26.04,1400.0,24.7733,24.7733,24.7733,24.7733,1400.0
2012-02-17 13:45:00,26.04,26.05,26.02,26.05,4600.0,24.7733,24.7828,24.7542,24.7828,4600.0
2012-02-17 13:50:00,26.04,26.06,26.04,26.05,9200.0,24.7733,24.7923,24.7733,24.7828,9200.0
2012-02-17 13:55:00,26.05,26.05,26.04,26.05,5200.0,24.7828,24.7828,24.7733,24.7828,5200.0
2012-02-17 14:00:00,26.05,26.06,26.05,26.05,3400.0,24.7828,24.7923,24.7828,24.7828,3400.0
2012-02-17 14:05:00,26.05,26.05,26.03,26.05,5400.0,24.7828,24.7828,24.7637,24.7828,5400.0
2012-02-17 14:10:00,26.04,26.05,26.04,26.04,3800.0,24.7733,24.7828,24.7733,24.7733,3800.0
2012-02-17 14:15:00,26.04,26.05,26.04,26.04,3000.0,24.7733,24.7828,24.7733,24.7733,3000.0
2012-02-17 14:20:00,26.04,26.04,26.03,26.03,4400.0,24.7733,24.7733,24.7637,24.7637,4400.0
2012-02-17 14:25:00,26.03,26.04,26.03,26.03,2800.0,24.7637,24.7733,24.7637,24.7637,2800.0
2012-02-17 14:30:00,26.03,26.04,26.03,26.04,3800.0,24.7637,24.7733,24.7637,24.7733,3800.0
2012-02-17 14:35:00,26.04,26.06,26.04,26.06,6000.0,24.7733,24.7923,24.7733,24.7923,6000.0
2012-02-17 14:40:00,26.05,26.05,26.03,26.04,4200.0,24.7828,24.7828,24.7637,24.7733,4200.0
2012-02-17 14:45:00,26.04,26.05,26.04,26.05,1400.0,24.7733,24.7828,24.7733,24.7828,1400.0
2012-02-17 14:50:00,26.04,26.04,26.04,26.04,5200.0,24.7733,24.7733,24.7733,24.7733,5200.0
2012-02-17 14:55:00,26.04,26.06,26.04,26.05,12800.0,24.7733,24.7923,24.7733,24.7828,12800.0
2012-02-17 15:00:00,26.05,26.08,26.05,26.07,9400.0,24.7828,24.8113,24.7828,24.8018,9400.0
2012-02-17 15:05:00,26.08,26.08,26.07,26.07,6600.0,24.8113,24.8113,24.8018,24.8018,6600.0
2012-02-17 15:10:00,26.07,26.07,26.06,26.07,4000.0,24.8018,24.8018,24.7923,24.8018,4000.0
2012-02-17 15:15:00,26.08,26.09,26.08,26.08,3600.0,24.8113,24.8208,24.8113,24.8113,3600.0
2012-02-17 15:20:00,26.09,26.11,26.09,26.11,13600.0,24.8208,24.8399,24.8208,24.8399,13600.0
2012-02-17 15:25:00,26.11,26.11,26.11,26.11,3600.0,24.8399,24.8399,24.8399,24.8399,3600.0
2012-02-17 15:30:00,26.11,26.11,26.1,26.1,14600.0,24.8399,24.8399,24.8303,24.8303,14600.0
2012-02-17 15:35:00,26.09,26.1,26.07,26.1,10200.0,24.8208,24.8303,24.8018,24.8303,10200.0
2012-02-17 15:40:00,26.1,26.11,26.07,26.07,7600.0,24.8303,24.8399,24.8018,24.8018,7600.0
2012-02-17 15:45:00,26.08,26.08,26.07,26.07,9600.0,24.8113,24.8113,24.8018,24.8018,9600.0
2012-02-17 15:50:00,26.07,26.08,26.05,26.08,24200.0,24.8018,24.8113,24.7828,24.8113,24200.0
2012-02-17 15:55:00,26.07,26.08,26.05,26.05,34400.0,24.8018,24.8113,24.7828,24.7828,34400.0
2012-02-21 09:30:00,26.08,26.11,26.0,26.07,8200.0,24.8113,24.8399,24.7352,24.8018,8200.0
2012-02-21 09:35:00,26.09,26.11,26.09,26.11,800.0,24.8208,24.8399,24.8208,24.8399,800.0
2012-02-21 09:40:00,26.1,26.11,26.02,26.09,5400.0,24.8303,24.8399,24.7542,24.8208,5400.0
2012-02-21 09:45:00,26.08,26.08,25.99,25.99,12200.0,24.8113,24.8113,24.7257,24.7257,12200.0
2012-02-21 09:50:00,25.94,25.96,25.91,25.91,7400.0,24.6781,24.6972,24.6496,24.6496,7400.0
2012-02-21 09:55:00,25.91,25.91,25.88,25.88,1600.0,24.6496,24.6496,24.621,24.621,1600.0
2012-02-21 10:00:00,25.88,25.92,25.86,25.91,4000.0,24.621,24.6591,24.602,24.6496,4000.0
2012-02-21 10:05:00,25.91,25.91,25.88,25.88,5800.0,24.6496,24.6496,24.621,24.621,5800.0
2012-02-21 10:10:00,25.87,25.93,25.86,25.93,3200.0,24.6115,24.6686,24.602,24.6686,3200.0
2012-02-21 10:15:00,25.91,25.92,25.86,25.88,3800.0,24.6496,24.6591,24.602,24.621,3800.0
2012-02-21 10:20:00,25.89,25.91,25.89,25.91,800.0,24.6306,24.6496,24.6306,24.6496,800.0
2012-02-21 10:25:00,25.91,25.96,25.91,25.96,2400.0,24.6496,24.6972,24.6496,24.6972,2400.0
2012-02-21 10:30:00,25.95,26.01,25.95,26.01,6400.0,24.6876,24.7447,24.6876,24.7447,6400.0
2012-02-21 10:35:00,26.02,26.02,25.98,26.0,4600.0,24.7542,24.7542,24.7162,24.7352,4600.0
2012-02-21 10:40:00,26.02,26.02,25.98,26.02,1800.0,24.7542,24.7542,24.7162,24.7542,1800.0
2012-02-21 10:45:00,26.03,26.03,26.02,26.02,1200.0,24.7637,24.7637,24.7542,24.7542,1200.0
2012-02-21 10:50:00,26.02,26.02,26.0,26.0,2400.0,24.7542,24.7542,24.7352,24.7352,2400.0
2012-02-21 10:55:00,26.0,26.02,26.0,26.02,3200.0,24.7352,24.7542,24.7352,24.7542,3200.0
2012-02-21 11:00:00,26.02,26.03,26.02,26.03,2800.0,24.7542,24.7637,24.7542,24.7637,2800.0
2012-02-21 11:05:00,26.0,26.0,25.98,25.98,2600.0,24.7352,24.7352,24.7162,24.7162,2600.0
2012-02-21 11:10:00,25.97,26.0,25.97,26.0,2200.0,24.7067,24.7352,24.7067,24.7352,2200.0
2012-02-21 11:15:00,25.98,25.98,25.97,25.97,2200.0,24.7162,24.7162,24.7067,24.7067,2200.0
2012-02-21 11:20:00,25.97,25.98,25.96,25.96,2000.0,24.7067,24.7162,24.6972,24.6972,2000.0
2012-02-21 11:25:00,25.96,25.97,25.96,25.97,600.0,24.6972,24.7067,24.6972,24.7067,600.0
2012-02-21 11:30:00,25.97,25.97,25.96,25.97,1200.0,24.7067,24.7067,24.6972,24.7067,1200.0
2012-02-21 11:35:00,25.94,25.95,25.93,25.93,2400.0,24.6781,24.6876,24.6686,24.6686,2400.0
2012-02-21 11:40:00,25.93,25.93,25.91,25.92,1800.0,24.6686,24.6686,24.6496,24.6591,1800.0
2012-02-21 11:45:00,25.92,25.92,25.91,25.91,1800.0,24.6591,24.6591,24.6496,24.6496,1800.0
2012-02-21 11:50:00,25.9,25.9,25.88,25.88,2800.0,24.6401,24.6401,24.621,24.621,2800.0
2012-02-21 11:55:00,25.88,25.88,25.86,25.88,3200.0,24.621,24.621,24.602,24.621,3200.0
2012-02-21 12:00:00,25.89,25.97,25.89,25.97,10000.0,24.6306,24.7067,24.6306,24.7067,10000.0
2012-02-21 12:05:00,25.97,26.0,25.96,26.0,5800.0,24.7067,24.7352,24.6972,24.7352,5800.0
2012-02-21 12:10:00,26.0,26.0,26.0,26.0,4000.0,24.7352,24.7352,24.7352,24.7352,4000.0
2012-02-21 12:15:00,26.0,26.0,25.98,25.98,1200.0,24.7352,24.7352,24.7162,24.7162,1200.0
2012-02-21 12:20:00,25.97,25.97,25.96,25.96,1000.0,24.7067,24.7067,24.6972,24.6972,1000.0
2012-02-21 12:25:00,25.97,26.0,25.97,26.0,2000.0,24.7067,24.7352,24.7067,24.7352,2000.0
2012-02-21 12:30:00,26.0,26.0,25.99,25.99,1000.0,24.7352,24.7352,24.7257,24.7257,1000.0
2012-02-21 12:35:00,25.99,25.99,25.98,25.98,1400.0,24.7257,24.7257,24.7162,24.7162,1400.0
2012-02-21 12:40:00,25.98,25.98,25.98,25.98,0.0,24.7162,24.7162,24.7162,24.7162,0.0
2012-02-21 12:45:00,25.96,25.96,25.95,25.95,600.0,24.6972,24.6972,24.6876,24.6876,600.0
2012-02-21 12:50:00,25.95,25.95,25.93,25.93,1400.0,24.6876,24.6876,24.6686,24.6686,1400.0
2012-02-21 12:55:00,25.95,25.96,25.94,25.94,1000.0,24.6876,24.6972,24.6781,24.6781,1000.0
2012-02-21 13:00:00,25.93,25.93,25.91,25.92,1600.0,24.6686,24.6686,24.6496,24.6591,1600.0
2012-02-21 13:05:00,25.92,25.94,25.92,25.93,4800.0,24.6591,24.6781,24.6591,24.6686,4800.0
2012-02-21 13:10:00,25.94,25.94,25.92,25.92,2800.0,24.6781,24.6781,24.6591,24.6591,2800.0
2012-02-21 13:15:00,25.92,25.93,25.91,25.91,1800.0,24.6591,24.6686,24.6496,24.6496,1800.0
2012-02-21 13:20:00,25.91,25.91,25.91,25.91,4400.0,24.6496,24.6496,24.6496,24.6496,4400.0
2012-02-21 13:25:00,25.91,25.92,25.91,25.91,1200.0,24.6496,24.6591,24.6496,24.6496,1200.0
2012-02-21 13:30:00,25.91,25.91,25.91,25.91,600.0,24.6496,24.6496,24.6496,24.6496,600.0
2012-02-21 13:35:00,25.91,25.91,25.88,25.88,3400.0,24.6496,24.6496,24.621,24.621,3400.0
2012-02-21 13:40:00,25.86,25.86,25.81,25.84,10800.0,24.602,24.602,24.5544,24.583,10800.0
2012-02-21 13:45:00,25.83,25.86,25.83,25.86,3600.0,24.5735,24.602,24.5735,24.602,3600.0
2012-02-21 13:50:00,25.87,25.89,25.87,25.87,4400.0,24.6115,24.6306,24.6115,24.6115,4400.0
2012-02-21 13:55:00,25.87,25.87,25.83,25.85,6200.0,24.6115,24.6115,24.5735,24.5925,6200.0
2012-02-21 14:00:00,25.86,25.86,25.86,25.86,4600.0,24.602,24.602,24.602,24.602,4600.0
2012-02-21 14:05:00,25.85,25.85,25.83,25.83,4800.0,24.5925,24.5925,24.5735,24.5735,4800.0
2012-02-21 14:10:00,25.82,25.82,25.78,25.8,15200.0,24.564,24.564,24.5259,24.5449,15200.0
2012-02-21 14:15:00,25.8,25.81,25.79,25.79,4200.0,24.5449,24.5544,24.5354,24.5354,4200.0
2012-02-21 14:20:00,25.79,25.81,25.78,25.81,5400.0,24.5354,24.5544,24.5259,24.5544,5400.0
2012-02-21 14:25:00,25.81,25.81,25.79,25.79,6600.0,24.5544,24.5544,24.5354,24.5354,6600.0
2012-02-21 14:30:00,25.79,25.81,25.78,25.81,9600.0,24.5354,24.5544,24.5259,24.5544,9600.0
2012-02-21 14:35:00,25.81,25.81,25.77,25.77,8400.0,24.5544,24.5544,24.5164,24.5164,8400.0
2012-02-21 14:40:00,25.77,25.77,25.75,25.75,5200.0,24.5164,24.5164,24.4974,24.4974,5200.0
2012-02-21 14:45:00,25.75,25.77,25.75,25.77,4400.0,24.4974,24.5164,24.4974,24.5164,4400.0
2012-02-21 14:50:00,25.77,25.77,25.75,25.75,3800.0,24.5164,24.5164,24.4974,24.4974,3800.0
2012-02-21 14:55:00,25.75,25.75,25.73,25.74,5600.0,24.4974,24.4974,24.4783,24.4879,5600.0
2012-02-21 15:00:00,25.74,25.79,25.73,25.79,5600.0,24.4879,24.5354,24.4783,24.5354,5600.0
2012-02-21 15:05:00,25.79,25.81,25.75,25.75,23800.0,24.5354,24.5544,24.4974,24.4974,23800.0
2012-02-21 15:10:00,25.75,25.78,25.75,25.76,10200.0,24.4974,24.5259,24.4974,24.5069,10200.0
2012-02-21 15:15:00,25.76,25.77,25.75,25.75,8000.0,24.5069,24.5164,24.4974,24.4974,8000.0
2012-02-21 15:20:00,25.75,25.77,25.73,25.76,12400.0,24.4974,24.5164,24.4783,24.5069,12400.0
2012-02-21 15:25:00,25.77,25.77,25.73,25.75,15800.0,24.5164,24.5164,24.4783,24.4974,15800.0
2012-02-21 15:30:00,25.75,25.76,25.74,25.74,26400.0,24.4974,24.5069,24.4879,24.4879,26400.0
2012-02-21 15:35:00,25.75,25.75,25.73,25.75,8600.0,24.4974,24.4974,24.4783,24.4974,8600.0
2012-02-21 15:40:00,25.75,25.77,25.75,25.76,28800.0,24.4974,24.5164,24.4974,24.5069,28800.0
2012-02-21 15:45:00,25.76,25.78,25.74,25.78,48400.0,24.5069,24.5259,24.4879,24.5259,48400.0
2012-02-21 15:50:00,25.78,25.79,25.75,25.79,35600.0,24.5259,24.5354,24.4974,24.5354,35600.0
2012-02-21 15:55:00,25.8,25.81,25.77,25.79,45000.0,24.5449,24.5544,24.5164,24.5354,45000.0
2012-02-22 09:30:00,25.83,25.83,25.7,25.79,20600.0,24.5735,24.5735,24.4498,24.5354,20600.0
2012-02-22 09:35:00,25.75,25.81,25.74,25.77,13000.0,24.4974,24.5544,24.4879,24.5164,13000.0
2012-02-22 09:40:00,25.78,25.82,25.78,25.82,1600.0,24.5259,24.564,24.5259,24.564,1600.0
2012-02-22 09:45:00,25.82,25.83,25.82,25.83,4600.0,24.564,24.5735,24.564,24.5735,4600.0
2012-02-22 09:50:00,25.82,25.82,25.77,25.77,7200.0,24.564,24.564,24.5164,24.5164,7200.0
2012-02-22 09:55:00,25.77,25.79,25.75,25.79,8000.0,24.5164,24.5354,24.4974,24.5354,8000.0
2012-02-22 10:00:00,25.8,25.85,25.79,25.83,16000.0,24.5449,24.5925,24.5354,24.5735,16000.0
2012-02-22 10:05:00,25.84,25.95,25.84,25.93,13600.0,24.583,24.6876,24.583,24.6686,13600.0
2012-02-22 10:10:00,25.92,25.96,25.92,25.96,2400.0,24.6591,24.6972,24.6591,24.6972,2400.0
2012-02-22 10:15:00,25.95,26.02,25.93,26.0,13800.0,24.6876,24.7542,24.6686,24.7352,13800.0
2012-02-22 10:20:00,26.0,26.02,25.98,26.0,11000.0,24.7352,24.7542,24.7162,24.7352,11000.0
2012-02-22 10:25:00,26.0,26.02,25.99,26.0,7600.0,24.7352,24.7542,24.7257,24.7352,7600.0
2012-02-22 10:30:00,25.99,26.0,25.93,25.95,9800.0,24.7257,24.7352,24.6686,24.6876,9800.0
2012-02-22 10:35:00,25.95,25.95,25.93,25.95,5200.0,24.6876,24.6876,24.6686,24.6876,5200.0
2012-02-22 10:40:00,25.95,25.99,25.93,25.95,18800.0,24.6876,24.7257,24.6686,24.6876,18800.0
2012-02-22 10:45:00,25.96,26.0,25.95,26.0,6200.0,24.6972,24.7352,24.6876,24.7352,6200.0
2012-02-22 10:50:00,26.0,26.02,26.0,26.01,3000.0,24.7352,24.7542,24.7352,24.7447,3000.0
2012-02-22 10:55:00,26.01,26.01,25.95,25.95,3000.0,24.7447,24.7447,24.6876,24.6876,3000.0
2012-02-22 11:00:00,25.95,26.02,25.95,26.0,7800.0,24.6876,24.7542,24.6876,24.7352,7800.0
2012-02-22 11:05:00,26.0,26.0,25.96,25.96,5000.0,24.7352,24.7352,24.6972,24.6972,5000.0
2012-02-22 11:10:00,25.96,25.96,25.91,25.92,5000.0,24.6972,24.6972,24.6496,24.6591,5000.0
2012-02-22 11:15:00,25.92,25.92,25.88,25.88,5400.0,24.6591,24.6591,24.621,24.621,5400.0
2012-02-22 11:20:00,25.88,25.88,25.86,25.86,2800.0,24.621,24.621,24.602,24.602,2800.0
2012-02-22 11:25:00,25.87,25.91,25.87,25.9,4200.0,24.6115,24.6496,24.6115,24.6401,4200.0
2012-02-22 11:30:00,25.9,25.9,25.86,25.86,4200.0,24.6401,24.6401,24.602,24.602,4200.0
2012-02-22 11:35:00,25.86,25.87,25.84,25.87,3600.0,24.602,24.6115,24.583,24.6115,3600.0
2012-02-22 11:40:00,25.86,25.87,25.82,25.82,15200.0,24.602,24.6115,24.564,24.564,15200.0
2012-02-22 11:45:00,25.82,25.83,25.82,25.82,9400.0,24.564,24.5735,24.564,24.564,9400.0
2012-02-22 11:50:00,25.81,25.82,25.8,25.81,6000.0,24.5544,24.564,24.5449,24.5544,6000.0
2012-02-22 11:55:00,25.81,25.82,25.81,25.81,2800.0,24.5544,24.564,24.5544,24.5544,2800.0
2012-02-22 12:00:00,25.81,25.81,25.78,25.78,5200.0,24.5544,24.5544,24.5259,24.5259,5200.0
2012-02-22 12:05:00,25.78,25.78,25.75,25.75,6800.0,24.5259,24.5259,24.4974,24.4974,6800.0
2012-02-22 12:10:00,25.75,25.79,25.75,25.77,4600.0,24.4974,24.5354,24.4974,24.5164,4600.0
2012-02-22 12:15:00,25.78,25.8,25.78,25.8,2200.0,24.5259,24.5449,24.5259,24.5449,2200.0
2012-02-22 12:20:00,25.8,25.81,25.8,25.8,3200.0,24.5449,24.5544,24.5449,24.5449,3200.0
2012-02-22 12:25:00,25.81,25.81,25.81,25.81,1400.0,24.5544,24.5544,24.5544,24.5544,1400.0
2012-02-22 12:30:00,25.81,25.81,25.79,25.8,4400.0,24.5544,24.5544,24.5354,24.5449,4400.0
2012-02-22 12:35:00,25.8,25.82,25.8,25.82,3600.0,24.5449,24.564,24.5449,24.564,3600.0
2012-02-22 12:40:00,25.83,25.86,25.83,25.84,4800.0,24.5735,24.602,24.5735,24.583,4800.0
2012-02-22 12:45:00,25.84,25.84,25.81,25.81,3800.0,24.583,24.583,24.5544,24.5544,3800.0
2012-02-22 12:50:00,25.81,25.81,25.79,25.79,2400.0,24.5544,24.5544,24.5354,24.5354,2400.0
2012-02-22 12:55:00,25.79,25.8,25.79,25.79,4600.0,24.5354,24.5449,24.5354,24.5354,4600.0
2012-02-22 13:00:00,25.78,25.8,25.78,25.79,3200.0,24.5259,24.5449,24.5259,24.5354,3200.0
2012-02-22 13:05:00,25.81,25.84,25.81,25.83,3400.0,24.5544,24.583,24.5544,24.5735,3400.0
2012-02-22 13:10:00,25.83,25.85,25.83,25.85,1200.0,24.5735,24.5925,24.5735,24.5925,1200.0
2012-02-22 13:15:00,25.85,25.89,25.85,25.86,8600.0,24.5925,24.6306,24.5925,24.602,8600.0
2012-02-22 13:20:00,25.85,25.86,25.85,25.86,2400.0,24.5925,24.602,24.5925,24.602,2400.0
2012-02-22 13:25:00,25.88,25.89,25.87,25.87,4000.0,24.621,24.6306,24.6115,24.6115,4000.0
2012-02-22 13:30:00,25.87,25.87,25.86,25.86,1000.0,24.6115,24.6115,24.602,24.602,1000.0
2012-02-22 13:35:00,25.86,25.88,25.86,25.86,1000.0,24.602,24.621,24.602,24.602,1000.0
2012-02-22 13:40:00,25.86,25.86,25.86,25.86,1800.0,24.602,24.602,24.602,24.602,1800.0
2012-02-22 13:45:00,25.86,25.86,25.85,25.86,3400.0,24.602,24.602,24.5925,24.602,3400.0
2012-02-22 13:50:00,25.87,25.89,25.87,25.89,2200.0,24.6115,24.6306,24.6115,24.6306,2200.0
2012-02-22 13:55:00,25.88,25.89,25.88,25.89,2800.0,24.621,24.6306,24.621,24.6306,2800.0
2012-02-22 14:00:00,25.89,25.89,25.87,25.87,3400.0,24.6306,24.6306,24.6115,24.6115,3400.0
2012-02-22 14:05:00,25.88,25.88,25.86,25.88,7800.0,24.621,24.621,24.602,24.621,7800.0
2012-02-22 14:10:00,25.88,25.89,25.87,25.87,5000.0,24.621,24.6306,24.6115,24.6115,5000.0
2012-02-22 14:15:00,25.88,25.9,25.88,25.9,6600.0,24.621,24.6401,24.621,24.6401,6600.0
2012-02-22 14:20:00,25.9,25.9,25.9,25.9,3400.0,24.6401,24.6401,24.6401,24.6401,3400.0
2012-02-22 14:25:00,25.91,25.91,25.89,25.89,4800.0,24.6496,24.6496,24.6306,24.6306,4800.0
2012-02-22 14:30:00,25.89,25.89,25.86,25.86,5600.0,24.6306,24.6306,24.602,24.602,5600.0
2012-02-22 14:35:00,25.86,25.86,25.85,25.86,10800.0,24.602,24.602,24.5925,24.602,10800.0
2012-02-22 14:40:00,25.86,25.86,25.85,25.86,10400.0,24.602,24.602,24.5925,24.602,10400.0
2012-02-22 14:45:00,25.86,25.88,25.86,25.86,7200.0,24.602,24.621,24.602,24.602,7200.0
2012-02-22 14:50:00,25.86,25.86,25.84,25.85,5600.0,24.602,24.602,24.583,24.5925,5600.0
2012-02-22 14:55:00,25.85,25.85,25.84,25.84,7000.0,24.5925,24.5925,24.583,24.583,7000.0
2012-02-22 15:00:00,25.83,25.85,25.82,25.85,12400.0,24.5735,24.5925,24.564,24.5925,12400.0
2012-02-22 15:05:00,25.85,25.86,25.83,25.83,14600.0,24.5925,24.602,24.5735,24.5735,14600.0
2012-02-22 15:10:00,25.83,25.84,25.82,25.83,35400.0,24.5735,24.583,24.564,24.5735,35400.0
2012-02-22 15:15:00,25.83,25.83,25.82,25.83,12200.0,24.5735,24.5735,24.564,24.5735,12200.0
2012-02-22 15:20:00,25.83,25.84,25.82,25.82,11600.0,24.5735,24.583,24.564,24.564,11600.0
2012-02-22 15:25:00,25.82,25.83,25.81,25.83,12000.0,24.564,24.5735,24.5544,24.5735,12000.0
2012-02-22 15:30:00,25.83,25.83,25.82,25.82,14800.0,24.5735,24.5735,24.564,24.564,14800.0
2012-02-22 15:35:00,25.82,25.83,25.81,25.82,25400.0,24.564,24.5735,24.5544,24.564,25400.0
2012-02-22 15:40:00,25.82,25.83,25.78,25.79,27800.0,24.564,24.5735,24.5259,24.5354,27800.0
2012-02-22 15:45:00,25.79,25.8,25.78,25.78,21600.0,24.5354,24.5449,24.5259,24.5259,21600.0
2012-02-22 15:50:00,25.78,25.79,25.76,25.77,24200.0,24.5259,24.5354,24.5069,24.5164,24200.0
2012-02-22 15:55:00,25.77,25.78,25.75,25.78,51200.0,24.5164,24.5259,24.4974,24.5259,51200.0
2012-02-23 09:30:00,25.85,25.86,25.8,25.8,9000.0,24.5925,24.602,24.5449,24.5449,9000.0
2012-02-23 09:35:00,25.74,25.75,25.72,25.72,2600.0,24.4879,24.4974,24.4688,24.4688,2600.0
2012-02-23 09:40:00,25.71,25.71,25.66,25.66,3800.0,24.4593,24.4593,24.4117,24.4117,3800.0
2012-02-23 09:45:00,25.68,25.73,25.68,25.73,5200.0,24.4308,24.4783,24.4308,24.4783,5200.0
2012-02-23 09:50:00,25.72,25.79,25.7,25.79,5800.0,24.4688,24.5354,24.4498,24.5354,5800.0
2012-02-23 09:55:00,25.79,25.81,25.73,25.77,8800.0,24.5354,24.5544,24.4783,24.5164,8800.0
2012-02-23 10:00:00,25.81,25.81,25.78,25.79,9000.0,24.5544,24.5544,24.5259,24.5354,9000.0
2012-02-23 10:05:00,25.79,25.81,25.78,25.78,9200.0,24.5354,24.5544,24.5259,24.5259,9200.0
2012-02-23 10:10:00,25.8,25.81,25.78,25.78,10200.0,24.5449,24.5544,24.5259,24.5259,10200.0
2012-02-23 10:15:00,25.78,25.83,25.77,25.79,13600.0,24.5259,24.5735,24.5164,24.5354,13600.0
2012-02-23 10:20:00,25.79,25.79,25.75,25.75,5400.0,24.5354,24.5354,24.4974,24.4974,5400.0
2012-02-23 10:25:00,25.75,25.79,25.75,25.79,8400.0,24.4974,24.5354,24.4974,24.5354,8400.0
2012-02-23 10:30:00,25.79,25.81,25.79,25.79,22800.0,24.5354,24.5544,24.5354,24.5354,22800.0
2012-02-23 10:35:00,25.81,25.84,25.8,25.81,45800.0,24.5544,24.583,24.5449,24.5544,45800.0
2012-02-23 10:40:00,25.81,25.83,25.81,25.83,9400.0,24.5544,24.5735,24.5544,24.5735,9400.0
2012-02-23 10:45:00,25.83,25.83,25.81,25.82,7200.0,24.5735,24.5735,24.5544,24.564,7200.0
2012-02-23 10:50:00,25.83,25.84,25.82,25.84,3000.0,24.5735,24.583,24.564,24.583,3000.0
2012-02-23 10:55:00,25.85,25.85,25.83,25.83,12200.0,24.5925,24.5925,24.5735,24.5735,12200.0
2012-02-23 11:00:00,25.84,25.85,25.83,25.85,11200.0,24.583,24.5925,24.5735,24.5925,11200.0
2012-02-23 11:05:00,25.85,25.89,25.84,25.89,20400.0,24.5925,24.6306,24.583,24.6306,20400.0
2012-02-23 11:10:00,25.91,25.98,25.91,25.96,6200.0,24.6496,24.7162,24.6496,24.6972,6200.0
2012-02-23 11:15:00,25.95,25.98,25.95,25.96,4800.0,24.6876,24.7162,24.6876,24.6972,4800.0
2012-02-23 11:20:00,25.96,25.99,25.96,25.97,9000.0,24.6972,24.7257,24.6972,24.7067,9000.0
2012-02-23 11:25:00,25.96,25.97,25.95,25.95,3400.0,24.6972,24.7067,24.6876,24.6876,3400.0
2012-02-23 11:30:00,25.95,25.96,25.94,25.95,3400.0,24.6876,24.6972,24.6781,24.6876,3400.0
2012-02-23 11:35:00,25.95,25.95,25.93,25.93,2600.0,24.6876,24.6876,24.6686,24.6686,2600.0
2012-02-23 11:40:00,25.94,25.95,25.93,25.93,2400.0,24.6781,24.6876,24.6686,24.6686,2400.0
2012-02-23 11:45:00,25.93,25.94,25.91,25.91,5600.0,24.6686,24.6781,24.6496,24.6496,5600.0
2012-02-23 11:50:00,25.91,25.93,25.91,25.93,1800.0,24.6496,24.6686,24.6496,24.6686,1800.0
2012-02-23 11:55:00,25.93,25.93,25.92,25.93,1000.0,24.6686,24.6686,24.6591,24.6686,1000.0
2012-02-23 12:00:00,25.93,25.93,25.92,25.92,2400.0,24.6686,24.6686,24.6591,24.6591,2400.0
2012-02-23 12:05:00,25.93,25.94,25.93,25.94,2400.0,24.6686,24.6781,24.6686,24.6781,2400.0
2012-02-23 12:10:00,25.95,25.95,25.93,25.93,1000.0,24.6876,24.6876,24.6686,24.6686,1000.0
2012-02-23 12:15:00,25.93,25.93,25.9,25.9,2200.0,24.6686,24.6686,24.6401,24.6401,2200.0
2012-02-23 12:20:00,25.89,25.91,25.89,25.91,3600.0,24.6306,24.6496,24.6306,24.6496,3600.0
2012-02-23 12:25:00,25.92,25.95,25.9,25.94,23000.0,24.6591,24.6876,24.6401,24.6781,23000.0
2012-02-23 12:30:00,25.96,26.0,25.96,25.97,20800.0,24.6972,24.7352,24.6972,24.7067,20800.0
2012-02-23 12:35:00,25.96,25.96,25.93,25.94,2400.0,24.6972,24.6972,24.6686,24.6781,2400.0
2012-02-23 12:40:00,25.94,25.95,25.93,25.93,2200.0,24.6781,24.6876,24.6686,24.6686,2200.0
2012-02-23 12:45:00,25.93,25.93,25.89,25.89,3200.0,24.6686,24.6686,24.6306,24.6306,3200.0
2012-02-23 12:50:00,25.89,25.9,25.88,25.89,4600.0,24.6306,24.6401,24.621,24.6306,4600.0
2012-02-23 12:55:00,25.87,25.89,25.87,25.88,1400.0,24.6115,24.6306,24.6115,24.621,1400.0
2012-02-23 13:00:00,25.89,25.89,25.88,25.88,1800.0,24.6306,24.6306,24.621,24.621,1800.0
2012-02-23 13:05:00,25.88,25.88,25.85,25.85,3400.0,24.621,24.621,24.5925,24.5925,3400.0
2012-02-23 13:10:00,25.85,25.86,25.84,25.86,3000.0,24.5925,24.602,24.583,24.602,3000.0
2012-02-23 13:15:00,25.85,25.86,25.85,25.86,2400.0,24.5925,24.602,24.5925,24.602,2400.0
2012-02-23 13:20:00,25.86,25.88,25.86,25.88,2400.0,24.602,24.621,24.602,24.621,2400.0
2012-02-23 13:25:00,25.87,25.88,25.85,25.85,2800.0,24.6115,24.621,24.5925,24.5925,2800.0
2012-02-23 13:30:00,25.86,25.87,25.84,25.86,6600.0,24.602,24.6115,24.583,24.602,6600.0
2012-02-23 13:35:00,25.86,25.86,25.86,25.86,1600.0,24.602,24.602,24.602,24.602,1600.0
2012-02-23 13:40:00,25.86,25.9,25.86,25.88,11000.0,24.602,24.6401,24.602,24.621,11000.0
2012-02-23 13:45:00,25.89,25.9,25.89,25.89,4000.0,24.6306,24.6401,24.6306,24.6306,4000.0
2012-02-23 13:50:00,25.9,25.9,25.9,25.9,3600.0,24.6401,24.6401,24.6401,24.6401,3600.0
2012-02-23 13:55:00,25.9,25.9,25.88,25.89,4200.0,24.6401,24.6401,24.621,24.6306,4200.0
2012-02-23 14:00:00,25.89,25.9,25.87,25.88,4800.0,24.6306,24.6401,24.6115,24.621,4800.0
2012-02-23 14:05:00,25.88,25.9,25.88,25.89,6200.0,24.621,24.6401,24.621,24.6306,6200.0
2012-02-23 14:10:00,25.89,25.91,25.89,25.9,4000.0,24.6306,24.6496,24.6306,24.6401,4000.0
2012-02-23 14:15:00,25.9,25.91,25.89,25.91,5400.0,24.6401,24.6496,24.6306,24.6496,5400.0
2012-02-23 14:20:00,25.91,25.91,25.89,25.9,4000.0,24.6496,24.6496,24.6306,24.6401,4000.0
2012-02-23 14:25:00,25.9,25.92,25.9,25.92,6800.0,24.6401,24.6591,24.6401,24.6591,6800.0
2012-02-23 14:30:00,25.92,25.93,25.91,25.92,4400.0,24.6591,24.6686,24.6496,24.6591,4400.0
2012-02-23 14:35:00,25.92,25.95,25.92,25.94,4800.0,24.6591,24.6876,24.6591,24.6781,4800.0
2012-02-23 14:40:00,25.93,25.95,25.91,25.92,8400.0,24.6686,24.6876,24.6496,24.6591,8400.0
2012-02-23 14:45:00,25.93,25.93,25.91,25.91,2400.0,24.6686,24.6686,24.6496,24.6496,2400.0
2012-02-23 14:50:00,25.93,25.93,25.91,25.92,6200.0,24.6686,24.6686,24.6496,24.6591,6200.0
2012-02-23 14:55:00,25.92,25.92,25.91,25.92,3400.0,24.6591,24.6591,24.6496,24.6591,3400.0
2012-02-23 15:00:00,25.91,25.92,25.91,25.92,3600.0,24.6496,24.6591,24.6496,24.6591,3600.0
2012-02-23 15:05:00,25.92,25.93,25.91,25.93,6800.0,24.6591,24.6686,24.6496,24.6686,6800.0
2012-02-23 15:10:00,25.93,25.96,25.93,25.95,13000.0,24.6686,24.6972,24.6686,24.6876,13000.0
2012-02-23 15:15:00,25.95,25.96,25.95,25.96,5400.0,24.6876,24.6972,24.6876,24.6972,5400.0
2012-02-23 15:20:00,25.96,25.96,25.94,25.95,6600.0,24.6972,24.6972,24.6781,24.6876,6600.0
2012-02-23 15:25:00,25.95,25.96,25.93,25.96,8200.0,24.6876,24.6972,24.6686,24.6972,8200.0
2012-02-23 15:30:00,25.95,25.96,25.93,25.93,12600.0,24.6876,24.6972,24.6686,24.6686,12600.0
2012-02-23 15:35:00,25.93,25.95,25.93,25.95,10200.0,24.6686,24.6876,24.6686,24.6876,10200.0
2012-02-23 15:40:00,25.96,25.96,25.93,25.93,11400.0,24.6972,24.6972,24.6686,24.6686,11400.0
2012-02-23 15:45:00,25.94,25.96,25.93,25.96,9800.0,24.6781,24.6972,24.6686,24.6972,9800.0
2012-02-23 15:50:00,25.96,25.97,25.95,25.96,8600.0,24.6972,24.7067,24.6876,24.6972,8600.0
2012-02-23 15:55:00,25.96,25.98,25.95,25.96,27800.0,24.6972,24.7162,24.6876,24.6972,27800.0
2012-02-24 09:30:00,26.04,26.06,25.98,26.01,6200.0,24.7733,24.7923,24.7162,24.7447,6200.0
2012-02-24 09:35:00,26.01,26.07,26.0,26.01,4800.0,24.7447,24.8018,24.7352,24.7447,4800.0
2012-02-24 09:40:00,26.0,26.0,26.0,26.0,600.0,24.7352,24.7352,24.7352,24.7352,600.0
2012-02-24 09:45:00,26.0,26.03,26.0,26.03,3400.0,24.7352,24.7637,24.7352,24.7637,3400.0
2012-02-24 09:50:00,26.03,26.08,26.02,26.08,9600.0,24.7637,24.8113,24.7542,24.8113,9600.0
2012-02-24 09:55:00,26.09,26.1,26.08,26.1,12200.0,24.8208,24.8303,24.8113,24.8303,12200.0
2012-02-24 10:00:00,26.1,26.18,26.09,26.13,10800.0,24.8303,24.9064,24.8208,24.8589,10800.0
2012-02-24 10:05:00,26.13,26.15,26.11,26.15,5800.0,24.8589,24.8779,24.8399,24.8779,5800.0
2012-02-24 10:10:00,26.15,26.17,26.15,26.17,9400.0,24.8779,24.8969,24.8779,24.8969,9400.0
2012-02-24 10:15:00,26.17,26.22,26.17,26.18,14400.0,24.8969,24.9445,24.8969,24.9064,14400.0
2012-02-24 10:20:00,26.17,26.17,26.11,26.15,7400.0,24.8969,24.8969,24.8399,24.8779,7400.0
2012-02-24 10:25:00,26.15,26.15,26.14,26.14,3600.0,24.8779,24.8779,24.8684,24.8684,3600.0
2012-02-24 10:30:00,26.13,26.15,26.11,26.11,16600.0,24.8589,24.8779,24.8399,24.8399,16600.0
2012-02-24 10:35:00,26.11,26.11,26.09,26.11,4000.0,24.8399,24.8399,24.8208,24.8399,4000.0
2012-02-24 10:40:00,26.11,26.14,26.1,26.13,96800.0,24.8399,24.8684,24.8303,24.8589,96800.0
2012-02-24 10:45:00,26.11,26.13,26.11,26.13,10400.0,24.8399,24.8589,24.8399,24.8589,10400.0
2012-02-24 10:50:00,26.13,26.13,26.12,26.12,2000.0,24.8589,24.8589,24.8494,24.8494,2000.0
2012-02-24 10:55:00,26.11,26.11,26.11,26.11,1400.0,24.8399,24.8399,24.8399,24.8399,1400.0
2012-02-24 11:00:00,26.09,26.11,26.09,26.11,1600.0,24.8208,24.8399,24.8208,24.8399,1600.0
2012-02-24 11:05:00,26.13,26.15,26.11,26.13,7400.0,24.8589,24.8779,24.8399,24.8589,7400.0
2012-02-24 11:10:00,26.12,26.14,26.11,26.14,3000.0,24.8494,24.8684,24.8399,24.8684,3000.0
2012-02-24 11:15:00,26.14,26.17,26.14,26.16,10600.0,24.8684,24.8969,24.8684,24.8874,10600.0
2012-02-24 11:20:00,26.15,26.17,26.15,26.16,2600.0,24.8779,24.8969,24.8779,24.8874,2600.0
2012-02-24 11:25:00,26.15,26.18,26.15,26.18,10400.0,24.8779,24.9064,24.8779,24.9064,10400.0
2012-02-24 11:30:00,26.18,26.18,26.16,26.16,5200.0,24.9064,24.9064,24.8874,24.8874,5200.0
2012-02-24 11:35:00,26.16,26.17,26.15,26.17,8200.0,24.8874,24.8969,24.8779,24.8969,8200.0
2012-02-24 11:40:00,26.18,26.18,26.16,26.17,7200.0,24.9064,24.9064,24.8874,24.8969,7200.0
2012-02-24 11:45:00,26.17,26.18,26.17,26.17,2600.0,24.8969,24.9064,24.8969,24.8969,2600.0
2012-02-24 11:50:00,26.18,26.24,26.16,26.23,48000.0,24.9064,24.9635,24.8874,24.954,48000.0
2012-02-24 11:55:00,26.22,26.25,26.22,26.25,8400.0,24.9445,24.973,24.9445,24.973,8400.0
2012-02-24 12:00:00,26.25,26.25,26.24,26.24,800.0,24.973,24.973,24.9635,24.9635,800.0
2012-02-24 12:05:00,26.24,26.24,26.22,26.22,5400.0,24.9635,24.9635,24.9445,24.9445,5400.0
2012-02-24 12:10:00,26.23,26.24,26.22,26.24,9200.0,24.954,24.9635,24.9445,24.9635,9200.0
2012-02-24 12:15:00,26.23,26.25,26.23,26.25,6400.0,24.954,24.973,24.954,24.973,6400.0
2012-02-24 12:20:00,26.25,26.25,26.19,26.19,18000.0,24.973,24.973,24.916,24.916,18000.0
2012-02-24 12:25:00,26.19,26.19,26.15,26.15,19200.0,24.916,24.916,24.8779,24.8779,19200.0
2012-02-24 12:30:00,26.16,26.16,26.1,26.12,11000.0,24.8874,24.8874,24.8303,24.8494,11000.0
2012-02-24 12:35:00,26.12,26.13,26.11,26.13,1800.0,24.8494,24.8589,24.8399,24.8589,1800.0
2012-02-24 12:40:00,26.11,26.14,26.11,26.13,4800.0,24.8399,24.8684,24.8399,24.8589,4800.0
2012-02-24 12:45:00,26.15,26.15,26.13,26.13,2800.0,24.8779,24.8779,24.8589,24.8589,2800.0
2012-02-24 12:50:00,26.15,26.15,26.13,26.13,5000.0,24.8779,24.8779,24.8589,24.8589,5000.0
2012-02-24 12:55:00,26.13,26.14,26.13,26.14,3400.0,24.8589,24.8684,24.8589,24.8684,3400.0
2012-02-24 13:00:00,26.15,26.17,26.15,26.16,3800.0,24.8779,24.8969,24.8779,24.8874,3800.0
2012-02-24 13:05:00,26.17,26.18,26.17,26.17,1800.0,24.8969,24.9064,24.8969,24.8969,1800.0
2012-02-24 13:10:00,26.17,26.17,26.15,26.15,19600.0,24.8969,24.8969,24.8779,24.8779,19600.0
2012-02-24 13:15:00,26.15,26.16,26.15,26.15,4400.0,24.8779,24.8874,24.8779,24.8779,4400.0
2012-02-24 13:20:00,26.15,26.16,26.15,26.15,4000.0,24.8779,24.8874,24.8779,24.8779,4000.0
2012-02-24 13:25:00,26.15,26.15,26.14,26.15,2800.0,24.8779,24.8779,24.8684,24.8779,2800.0
2012-02-24 13:30:00,26.16,26.16,26.15,26.15,4000.0,24.8874,24.8874,24.8779,24.8779,4000.0
2012-02-24 13:35:00,26.15,26.16,26.15,26.15,3800.0,24.8779,24.8874,24.8779,24.8779,3800.0
2012-02-24 13:40:00,26.15,26.15,26.13,26.14,11200.0,24.8779,24.8779,24.8589,24.8684,11200.0
2012-02-24 13:45:00,26.13,26.15,26.13,26.13,8800.0,24.8589,24.8779,24.8589,24.8589,8800.0
2012-02-24 13:50:00,26.12,26.15,26.12,26.15,10800.0,24.8494,24.8779,24.8494,24.8779,10800.0
2012-02-24 13:55:00,26.15,26.15,26.09,26.09,10600.0,24.8779,24.8779,24.8208,24.8208,10600.0
2012-02-24 14:00:00,26.1,26.11,26.1,26.1,7400.0,24.8303,24.8399,24.8303,24.8303,7400.0
2012-02-24 14:05:00,26.11,26.11,26.07,26.09,10400.0,24.8399,24.8399,24.8018,24.8208,10400.0
2012-02-24 14:10:00,26.09,26.1,26.08,26.1,3600.0,24.8208,24.8303,24.8113,24.8303,3600.0
2012-02-24 14:15:00,26.09,26.09,26.08,26.09,3800.0,24.8208,24.8208,24.8113,24.8208,3800.0
2012-02-24 14:20:00,26.08,26.09,26.06,26.06,5000.0,24.8113,24.8208,24.7923,24.7923,5000.0
2012-02-24 14:25:00,26.06,26.06,26.03,26.03,8600.0,24.7923,24.7923,24.7637,24.7637,8600.0
2012-02-24 14:30:00,26.03,26.03,25.97,26.0,16000.0,24.7637,24.7637,24.7067,24.7352,16000.0
2012-02-24 14:35:00,26.0,26.01,25.97,25.98,14800.0,24.7352,24.7447,24.7067,24.7162,14800.0
2012-02-24 14:40:00,25.98,25.99,25.98,25.99,5800.0,24.7162,24.7257,24.7162,24.7257,5800.0
2012-02-24 14:45:00,25.99,26.01,25.98,26.0,7800.0,24.7257,24.7447,24.7162,24.7352,7800.0
2012-02-24 14:50:00,26.0,26.0,26.0,26.0,5400.0,24.7352,24.7352,24.7352,24.7352,5400.0
2012-02-24 14:55:00,26.0,26.01,26.0,26.0,5000.0,24.7352,24.7447,24.7352,24.7352,5000.0
2012-02-24 15:00:00,26.0,26.01,26.0,26.0,8800.0,24.7352,24.7447,24.7352,24.7352,8800.0
2012-02-24 15:05:00,26.01,26.03,26.0,26.01,9200.0,24.7447,24.7637,24.7352,24.7447,9200.0
2012-02-24 15:10:00,26.0,26.02,26.0,26.0,8400.0,24.7352,24.7542,24.7352,24.7352,8400.0
2012-02-24 15:15:00,26.0,26.04,26.0,26.03,11200.0,24.7352,24.7733,24.7352,24.7637,11200.0
2012-02-24 15:20:00,26.03,26.03,26.01,26.01,8800.0,24.7637,24.7637,24.7447,24.7447,8800.0
2012-02-24 15:25:00,26.02,26.02,26.0,26.01,8200.0,24.7542,24.7542,24.7352,24.7447,8200.0
2012-02-24 15:30:00,26.0,26.02,25.99,26.02,14800.0,24.7352,24.7542,24.7257,24.7542,14800.0
2012-02-24 15:35:00,26.03,26.04,26.02,26.03,10200.0,24.7637,24.7733,24.7542,24.7637,10200.0
2012-02-24 15:40:00,26.03,26.04,26.0,26.02,20000.0,24.7637,24.7733,24.7352,24.7542,20000.0
2012-02-24 15:45:00,26.03,26.03,26.0,26.03,19200.0,24.7637,24.7637,24.7352,24.7637,19200.0
2012-02-24 15:50:00,26.03,26.03,26.0,26.0,28400.0,24.7637,24.7637,24.7352,24.7352,28400.0
2012-02-24 15:55:00,26.0,26.0,25.97,25.98,68200.0,24.7352,24.7352,24.7067,24.7162,68200.0
2012-02-27 09:30:00,25.82,25.84,25.7,25.7,9000.0,24.564,24.583,24.4498,24.4498,9000.0
2012-02-27 09:35:00,25.69,25.77,25.68,25.74,5600.0,24.4403,24.5164,24.4308,24.4879,5600.0
2012-02-27 09:40:00,25.68,25.7,25.62,25.64,10200.0,24.4308,24.4498,24.3737,24.3927,10200.0
2012-02-27 09:45:00,25.62,25.68,25.61,25.68,7800.0,24.3737,24.4308,24.3642,24.4308,7800.0
2012-02-27 09:50:00,25.72,25.81,25.72,25.81,5000.0,24.4688,24.5544,24.4688,24.5544,5000.0
2012-02-27 09:55:00,25.81,25.81,25.74,25.8,14600.0,24.5544,24.5544,24.4879,24.5449,14600.0
2012-02-27 10:00:00,25.8,25.82,25.75,25.78,27000.0,24.5449,24.564,24.4974,24.5259,27000.0
2012-02-27 10:05:00,25.8,25.84,25.8,25.83,13000.0,24.5449,24.583,24.5449,24.5735,13000.0
2012-02-27 10:10:00,25.84,25.85,25.8,25.82,12200.0,24.583,24.5925,24.5449,24.564,12200.0
2012-02-27 10:15:00,25.82,25.86,25.82,25.84,10800.0,24.564,24.602,24.564,24.583,10800.0
2012-02-27 10:20:00,25.84,25.85,25.8,25.82,58800.0,24.583,24.5925,24.5449,24.564,58800.0
2012-02-27 10:25:00,25.82,25.83,25.75,25.76,32400.0,24.564,24.5735,24.4974,24.5069,32400.0
2012-02-27 10:30:00,25.76,25.79,25.76,25.77,8400.0,24.5069,24.5354,24.5069,24.5164,8400.0
2012-02-27 10:35:00,25.77,25.8,25.77,25.8,2600.0,24.5164,24.5449,24.5164,24.5449,2600.0
2012-02-27 10:40:00,25.82,25.89,25.82,25.89,10800.0,24.564,24.6306,24.564,24.6306,10800.0
2012-02-27 10:45:00,25.89,25.91,25.89,25.89,4800.0,24.6306,24.6496,24.6306,24.6306,4800.0
2012-02-27 10:50:00,25.9,25.96,25.9,25.96,6000.0,24.6401,24.6972,24.6401,24.6972,6000.0
2012-02-27 10:55:00,25.96,25.98,25.95,25.96,6200.0,24.6972,24.7162,24.6876,24.6972,6200.0
2012-02-27 11:00:00,25.96,25.99,25.94,25.94,9800.0,24.6972,24.7257,24.6781,24.6781,9800.0
2012-02-27 11:05:00,25.93,25.95,25.93,25.94,14800.0,24.6686,24.6876,24.6686,24.6781,14800.0
2012-02-27 11:10:00,25.93,25.98,25.92,25.98,13200.0,24.6686,24.7162,24.6591,24.7162,13200.0
2012-02-27 11:15:00,25.98,25.98,25.92,25.93,15200.0,24.7162,24.7162,24.6591,24.6686,15200.0
2012-02-27 11:20:00,25.94,25.97,25.94,25.97,7800.0,24.6781,24.7067,24.6781,24.7067,7800.0
2012-02-27 11:25:00,25.96,25.96,25.93,25.95,8200.0,24.6972,24.6972,24.6686,24.6876,8200.0
2012-02-27 11:30:00,25.95,25.96,25.94,25.96,7200.0,24.6876,24.6972,24.6781,24.6972,7200.0
2012-02-27 11:35:00,25.96,26.0,25.91,25.95,49600.0,24.6972,24.7352,24.6496,24.6876,49600.0
2012-02-27 11:40:00,25.95,25.96,25.86,25.87,52800.0,24.6876,24.6972,24.602,24.6115,52800.0
2012-02-27 11:45:00,25.87,25.92,25.87,25.9,9400.0,24.6115,24.6591,24.6115,24.6401,9400.0
2012-02-27 11:50:00,25.89,25.91,25.89,25.9,6800.0,24.6306,24.6496,24.6306,24.6401,6800.0
2012-02-27 11:55:00,25.89,25.89,25.88,25.89,4400.0,24.6306,24.6306,24.621,24.6306,4400.0
2012-02-27 12:00:00,25.89,25.91,25.89,25.91,3200.0,24.6306,24.6496,24.6306,24.6496,3200.0
2012-02-27 12:05:00,25.9,25.9,25.83,25.84,11400.0,24.6401,24.6401,24.5735,24.583,11400.0
2012-02-27 12:10:00,25.85,25.86,25.84,25.85,8200.0,24.5925,24.602,24.583,24.5925,8200.0
2012-02-27 12:15:00,25.86,25.9,25.86,25.89,4400.0,24.602,24.6401,24.602,24.6306,4400.0
2012-02-27 12:20:00,25.9,25.91,25.89,25.91,5400.0,24.6401,24.6496,24.6306,24.6496,5400.0
2012-02-27 12:25:00,25.91,25.92,25.91,25.92,6000.0,24.6496,24.6591,24.6496,24.6591,6000.0
2012-02-27 12:30:00,25.92,25.92,25.9,25.91,5000.0,24.6591,24.6591,24.6401,24.6496,5000.0
2012-02-27 12:35:00,25.93,25.95,25.93,25.95,3000.0,24.6686,24.6876,24.6686,24.6876,3000.0
2012-02-27 12:40:00,25.96,25.99,25.95,25.99,4400.0,24.6972,24.7257,24.6876,24.7257,4400.0
2012-02-27 12:45:00,26.0,26.03,25.99,26.03,4800.0,24.7352,24.7637,24.7257,24.7637,4800.0
2012-02-27 12:50:00,26.03,26.05,26.0,26.03,8400.0,24.7637,24.7828,24.7352,24.7637,8400.0
2012-02-27 12:55:00,26.03,26.04,26.03,26.04,1600.0,24.7637,24.7733,24.7637,24.7733,1600.0
2012-02-27 13:00:00,26.04,26.06,26.04,26.05,6400.0,24.7733,24.7923,24.7733,24.7828,6400.0
2012-02-27 13:05:00,26.05,26.06,26.04,26.04,6800.0,24.7828,24.7923,24.7733,24.7733,6800.0
2012-02-27 13:10:00,26.05,26.05,26.04,26.04,1200.0,24.7828,24.7828,24.7733,24.7733,1200.0
2012-02-27 13:15:00,26.05,26.07,26.05,26.06,4400.0,24.7828,24.8018,24.7828,24.7923,4400.0
2012-02-27 13:20:00,26.06,26.07,26.05,26.07,2600.0,24.7923,24.8018,24.7828,24.8018,2600.0
2012-02-27 13:25:00,26.05,26.06,26.03,26.03,5800.0,24.7828,24.7923,24.7637,24.7637,5800.0
2012-02-27 13:30:00,26.03,26.07,26.03,26.07,4600.0,24.7637,24.8018,24.7637,24.8018,4600.0
2012-02-27 13:35:00,26.08,26.09,26.07,26.08,3200.0,24.8113,24.8208,24.8018,24.8113,3200.0
2012-02-27 13:40:00,26.08,26.1,26.07,26.08,7400.0,24.8113,24.8303,24.8018,24.8113,7400.0
2012-02-27 13:45:00,26.08,26.09,26.05,26.07,4200.0,24.8113,24.8208,24.7828,24.8018,4200.0
2012-02-27 13:50:00,26.07,26.08,26.03,26.05,11800.0,24.8018,24.8113,24.7637,24.7828,11800.0
2012-02-27 13:55:00,26.05,26.05,26.04,26.05,5600.0,24.7828,24.7828,24.7733,24.7828,5600.0
2012-02-27 14:00:00,26.06,26.07,26.05,26.05,6600.0,24.7923,24.8018,24.7828,24.7828,6600.0
2012-02-27 14:05:00,26.05,26.06,26.05,26.05,7000.0,24.7828,24.7923,24.7828,24.7828,7000.0
2012-02-27 14:10:00,26.05,26.05,26.03,26.05,8600.0,24.7828,24.7828,24.7637,24.7828,8600.0
2012-02-27 14:15:00,26.06,26.07,26.04,26.04,4600.0,24.7923,24.8018,24.7733,24.7733,4600.0
2012-02-27 14:20:00,26.04,26.04,26.03,26.04,5600.0,24.7733,24.7733,24.7637,24.7733,5600.0
2012-02-27 14:25:00,26.04,26.05,26.04,26.05,5200.0,24.7733,24.7828,24.7733,24.7828,5200.0
2012-02-27 14:30:00,26.05,26.05,26.0,26.01,12400.0,24.7828,24.7828,24.7352,24.7447,12400.0
2012-02-27 14:35:00,26.02,26.04,25.99,26.01,20200.0,24.7542,24.7733,24.7257,24.7447,20200.0
2012-02-27 14:40:00,26.02,26.02,25.99,26.02,7200.0,24.7542,24.7542,24.7257,24.7542,7200.0
2012-02-27 14:45:00,26.02,26.02,26.0,26.02,6000.0,24.7542,24.7542,24.7352,24.7542,6000.0
2012-02-27 14:50:00,26.01,26.03,26.0,26.02,8800.0,24.7447,24.7637,24.7352,24.7542,8800.0
2012-02-27 14:55:00,26.02,26.03,26.0,26.03,9000.0,24.7542,24.7637,24.7352,24.7637,9000.0
2012-02-27 15:00:00,26.03,26.07,26.03,26.05,19600.0,24.7637,24.8018,24.7637,24.7828,19600.0
2012-02-27 15:05:00,26.05,26.06,26.04,26.06,8400.0,24.7828,24.7923,24.7733,24.7923,8400.0
2012-02-27 15:10:00,26.06,26.08,26.04,26.04,7600.0,24.7923,24.8113,24.7733,24.7733,7600.0
2012-02-27 15:15:00,26.04,26.04,26.0,26.03,15400.0,24.7733,24.7733,24.7352,24.7637,15400.0
2012-02-27 15:20:00,26.04,26.05,26.02,26.02,10800.0,24.7733,24.7828,24.7542,24.7542,10800.0
2012-02-27 15:25:00,26.04,26.06,26.03,26.04,10600.0,24.7733,24.7923,24.7637,24.7733,10600.0
2012-02-27 15:30:00,26.05,26.07,26.05,26.05,17400.0,24.7828,24.8018,24.7828,24.7828,17400.0
2012-02-27 15:35:00,26.05,26.09,26.05,26.06,21600.0,24.7828,24.8208,24.7828,24.7923,21600.0
2012-02-27 15:40:00,26.07,26.08,26.06,26.08,27600.0,24.8018,24.8113,24.7923,24.8113,27600.0
2012-02-27 15:45:00,26.07,26.07,26.02,26.03,26800.0,24.8018,24.8018,24.7542,24.7637,26800.0
2012-02-27 15:50:00,26.02,26.04,25.96,25.98,32800.0,24.7542,24.7733,24.6972,24.7162,32800.0
2012-02-27 15:55:00,25.97,26.03,25.97,25.97,69200.0,24.7067,24.7637,24.7067,24.7067,69200.0
2012-02-28 09:30:00,26.0,26.0,25.85,25.92,12000.0,24.7352,24.7352,24.5925,24.6591,12000.0
2012-02-28 09:35:00,25.89,25.95,25.86,25.95,3400.0,24.6306,24.6876,24.602,24.6876,3400.0
2012-02-28 09:40:00,25.94,25.98,25.93,25.95,3800.0,24.6781,24.7162,24.6686,24.6876,3800.0
2012-02-28 09:45:00,25.94,25.94,25.92,25.94,2200.0,24.6781,24.6781,24.6591,24.6781,2200.0
2012-02-28 09:50:00,25.99,26.0,25.98,26.0,2400.0,24.7257,24.7352,24.7162,24.7352,2400.0
2012-02-28 09:55:00,26.03,26.05,26.0,26.05,3000.0,24.7637,24.7828,24.7352,24.7828,3000.0
2012-02-28 10:00:00,26.08,26.08,26.04,26.04,2000.0,24.8113,24.8113,24.7733,24.7733,2000.0
2012-02-28 10:05:00,26.04,26.04,25.96,25.96,6000.0,24.7733,24.7733,24.6972,24.6972,6000.0
2012-02-28 10:10:00,25.96,26.0,25.95,25.99,6200.0,24.6972,24.7352,24.6876,24.7257,6200.0
2012-02-28 10:15:00,26.0,26.0,25.95,25.99,4000.0,24.7352,24.7352,24.6876,24.7257,4000.0
2012-02-28 10:20:00,25.98,25.99,25.97,25.98,3200.0,24.7162,24.7257,24.7067,24.7162,3200.0
2012-02-28 10:25:00,25.97,26.0,25.97,26.0,3400.0,24.7067,24.7352,24.7067,24.7352,3400.0
2012-02-28 10:30:00,26.0,26.04,26.0,26.04,6600.0,24.7352,24.7733,24.7352,24.7733,6600.0
2012-02-28 10:35:00,26.04,26.06,26.01,26.02,7400.0,24.7733,24.7923,24.7447,24.7542,7400.0
2012-02-28 10:40:00,26.03,26.05,26.03,26.04,5200.0,24.7637,24.7828,24.7637,24.7733,5200.0
2012-02-28 10:45:00,26.05,26.09,26.05,26.08,6200.0,24.7828,24.8208,24.7828,24.8113,6200.0
2012-02-28 10:50:00,26.07,26.07,26.04,26.05,6200.0,24.8018,24.8018,24.7733,24.7828,6200.0
2012-02-28 10:55:00,26.04,26.08,26.04,26.07,2600.0,24.7733,24.8113,24.7733,24.8018,2600.0
2012-02-28 11:00:00,26.07,26.1,26.07,26.07,5200.0,24.8018,24.8303,24.8018,24.8018,5200.0
2012-02-28 11:05:00,26.07,26.1,26.07,26.07,4000.0,24.8018,24.8303,24.8018,24.8018,4000.0
2012-02-28 11:10:00,26.08,26.1,26.04,26.04,2400.0,24.8113,24.8303,24.7733,24.7733,2400.0
2012-02-28 11:15:00,26.05,26.07,26.03,26.07,4600.0,24.7828,24.8018,24.7637,24.8018,4600.0
2012-02-28 11:20:00,26.07,26.08,26.05,26.07,10600.0,24.8018,24.8113,24.7828,24.8018,10600.0
2012-02-28 11:25:00,26.06,26.08,26.05,26.08,6200.0,24.7923,24.8113,24.7828,24.8113,6200.0
2012-02-28 11:30:00,26.09,26.09,26.06,26.07,6000.0,24.8208,24.8208,24.7923,24.8018,6000.0
2012-02-28 11:35:00,26.07,26.08,26.05,26.06,4600.0,24.8018,24.8113,24.7828,24.7923,4600.0
2012-02-28 11:40:00,26.07,26.08,26.06,26.07,15200.0,24.8018,24.8113,24.7923,24.8018,15200.0
2012-02-28 11:45:00,26.07,26.08,26.07,26.07,4000.0,24.8018,24.8113,24.8018,24.8018,4000.0
2012-02-28 11:50:00,26.07,26.08,26.06,26.08,5400.0,24.8018,24.8113,24.7923,24.8113,5400.0
2012-02-28 11:55:00,26.09,26.1,26.09,26.09,5000.0,24.8208,24.8303,24.8208,24.8208,5000.0
2012-02-28 12:00:00,26.07,26.08,26.06,26.07,3600.0,24.8018,24.8113,24.7923,24.8018,3600.0
2012-02-28 12:05:00,26.07,26.08,26.06,26.08,4000.0,24.8018,24.8113,24.7923,24.8113,4000.0
2012-02-28 12:10:00,26.08,26.08,26.06,26.07,2600.0,24.8113,24.8113,24.7923,24.8018,2600.0
2012-02-28 12:15:00,26.06,26.07,26.03,26.05,6800.0,24.7923,24.8018,24.7637,24.7828,6800.0
2012-02-28 12:20:00,26.05,26.05,26.03,26.05,4200.0,24.7828,24.7828,24.7637,24.7828,4200.0
2012-02-28 12:25:00,26.05,26.06,26.05,26.05,10800.0,24.7828,24.7923,24.7828,24.7828,10800.0
2012-02-28 12:30:00,26.05,26.06,26.04,26.04,6200.0,24.7828,24.7923,24.7733,24.7733,6200.0
2012-02-28 12:35:00,26.03,26.03,26.0,26.0,1600.0,24.7637,24.7637,24.7352,24.7352,1600.0
2012-02-28 12:40:00,26.0,26.02,26.0,26.02,1000.0,24.7352,24.7542,24.7352,24.7542,1000.0
2012-02-28 12:45:00,26.02,26.04,26.02,26.03,3400.0,24.7542,24.7733,24.7542,24.7637,3400.0
2012-02-28 12:50:00,26.03,26.04,26.03,26.04,400.0,24.7637,24.7733,24.7637,24.7733,400.0
2012-02-28 12:55:00,26.04,26.04,26.03,26.03,3800.0,24.7733,24.7733,24.7637,24.7637,3800.0
2012-02-28 13:00:00,26.03,26.03,26.02,26.03,2200.0,24.7637,24.7637,24.7542,24.7637,2200.0
2012-02-28 13:05:00,26.04,26.05,26.0,26.0,3800.0,24.7733,24.7828,24.7352,24.7352,3800.0
2012-02-28 13:10:00,26.0,26.03,26.0,26.03,1600.0,24.7352,24.7637,24.7352,24.7637,1600.0
2012-02-28 13:15:00,26.04,26.04,26.02,26.02,3800.0,24.7733,24.7733,24.7542,24.7542,3800.0
2012-02-28 13:20:00,26.02,26.02,26.0,26.0,3200.0,24.7542,24.7542,24.7352,24.7352,3200.0
2012-02-28 13:25:00,26.01,26.01,25.98,25.98,5400.0,24.7447,24.7447,24.7162,24.7162,5400.0
2012-02-28 13:30:00,25.98,25.99,25.92,25.93,14600.0,24.7162,24.7257,24.6591,24.6686,14600.0
2012-02-28 13:35:00,25.93,25.93,25.9,25.91,11800.0,24.6686,24.6686,24.6401,24.6496,11800.0
2012-02-28 13:40:00,25.91,25.91,25.88,25.91,8800.0,24.6496,24.6496,24.621,24.6496,8800.0
2012-02-28 13:45:00,25.9,25.9,25.86,25.86,10200.0,24.6401,24.6401,24.602,24.602,10200.0
2012-02-28 13:50:00,25.85,25.89,25.84,25.86,11600.0,24.5925,24.6306,24.583,24.602,11600.0
2012-02-28 13:55:00,25.85,25.86,25.83,25.86,6800.0,24.5925,24.602,24.5735,24.602,6800.0
2012-02-28 14:00:00,25.86,25.88,25.86,25.86,7200.0,24.602,24.621,24.602,24.602,7200.0
2012-02-28 14:05:00,25.86,25.87,25.86,25.87,7800.0,24.602,24.6115,24.602,24.6115,7800.0
2012-02-28 14:10:00,25.88,25.9,25.86,25.9,59600.0,24.621,24.6401,24.602,24.6401,59600.0
2012-02-28 14:15:00,25.91,25.93,25.9,25.93,6800.0,24.6496,24.6686,24.6401,24.6686,6800.0
2012-02-28 14:20:00,25.93,25.95,25.93,25.93,10000.0,24.6686,24.6876,24.6686,24.6686,10000.0
2012-02-28 14:25:00,25.94,25.96,25.91,25.92,8200.0,24.6781,24.6972,24.6496,24.6591,8200.0
2012-02-28 14:30:00,25.92,25.98,25.92,25.98,9200.0,24.6591,24.7162,24.6591,24.7162,9200.0
2012-02-28 14:35:00,25.97,25.99,25.96,25.98,5400.0,24.7067,24.7257,24.6972,24.7162,5400.0
2012-02-28 14:40:00,25.99,26.0,25.99,25.99,5200.0,24.7257,24.7352,24.7257,24.7257,5200.0
2012-02-28 14:45:00,25.99,26.01,25.99,26.0,5400.0,24.7257,24.7447,24.7257,24.7352,5400.0
2012-02-28 14:50:00,26.01,26.02,26.0,26.0,4200.0,24.7447,24.7542,24.7352,24.7352,4200.0
2012-02-28 14:55:00,26.0,26.04,26.0,26.03,13000.0,24.7352,24.7733,24.7352,24.7637,13000.0
2012-02-28 15:00:00,26.03,26.04,26.03,26.03,13200.0,24.7637,24.7733,24.7637,24.7637,13200.0
2012-02-28 15:05:00,26.03,26.04,26.02,26.03,10000.0,24.7637,24.7733,24.7542,24.7637,10000.0
2012-02-28 15:10:00,26.03,26.05,26.02,26.04,12800.0,24.7637,24.7828,24.7542,24.7733,12800.0
2012-02-28 15:15:00,26.04,26.06,26.03,26.03,10400.0,24.7733,24.7923,24.7637,24.7637,10400.0
2012-02-28 15:20:00,26.03,26.04,26.03,26.03,7800.0,24.7637,24.7733,24.7637,24.7637,7800.0
2012-02-28 15:25:00,26.04,26.08,26.02,26.08,8800.0,24.7733,24.8113,24.7542,24.8113,8800.0
2012-02-28 15:30:00,26.07,26.08,26.06,26.07,15600.0,24.8018,24.8113,24.7923,24.8018,15600.0
2012-02-28 15:35:00,26.07,26.11,26.07,26.09,23400.0,24.8018,24.8399,24.8018,24.8208,23400.0
2012-02-28 15:40:00,26.09,26.13,26.08,26.12,18200.0,24.8208,24.8589,24.8113,24.8494,18200.0
2012-02-28 15:45:00,26.11,26.15,26.1,26.11,33600.0,24.8399,24.8779,24.8303,24.8399,33600.0
2012-02-28 15:50:00,26.12,26.15,26.11,26.14,22000.0,24.8494,24.8779,24.8399,24.8684,22000.0
2012-02-28 15:55:00,26.13,26.13,26.09,26.11,32200.0,24.8589,24.8589,24.8208,24.8399,32200.0
2012-02-29 09:30:00,26.19,26.19,26.08,26.08,6400.0,24.916,24.916,24.8113,24.8113,6400.0
2012-02-29 09:35:00,26.13,26.22,26.13,26.22,4400.0,24.8589,24.9445,24.8589,24.9445,4400.0
2012-02-29 09:40:00,26.2,26.24,26.18,26.24,6000.0,24.9255,24.9635,24.9064,24.9635,6000.0
2012-02-29 09:45:00,26.24,26.25,26.2,26.22,7200.0,24.9635,24.973,24.9255,24.9445,7200.0
2012-02-29 09:50:00,26.22,26.25,26.21,26.23,12000.0,24.9445,24.973,24.935,24.954,12000.0
2012-02-29 09:55:00,26.25,26.28,26.17,26.17,23000.0,24.973,25.0016,24.8969,24.8969,23000.0
2012-02-29 10:00:00,26.17,26.19,26.12,26.13,26000.0,24.8969,24.916,24.8494,24.8589,26000.0
2012-02-29 10:05:00,26.11,26.15,26.1,26.13,6400.0,24.8399,24.8779,24.8303,24.8589,6400.0
2012-02-29 10:10:00,26.14,26.16,26.13,26.16,7800.0,24.8684,24.8874,24.8589,24.8874,7800.0
2012-02-29 10:15:00,26.14,26.14,26.09,26.11,12600.0,24.8684,24.8684,24.8208,24.8399,12600.0
2012-02-29 10:20:00,26.1,26.13,26.1,26.13,4800.0,24.8303,24.8589,24.8303,24.8589,4800.0
2012-02-29 10:25:00,26.14,26.16,26.13,26.13,8400.0,24.8684,24.8874,24.8589,24.8589,8400.0
2012-02-29 10:30:00,26.13,26.15,26.13,26.15,5400.0,24.8589,24.8779,24.8589,24.8779,5400.0
2012-02-29 10:35:00,26.16,26.18,26.16,26.17,3400.0,24.8874,24.9064,24.8874,24.8969,3400.0
2012-02-29 10:40:00,26.17,26.18,26.17,26.17,5000.0,24.8969,24.9064,24.8969,24.8969,5000.0
2012-02-29 10:45:00,26.17,26.17,26.1,26.11,16200.0,24.8969,24.8969,24.8303,24.8399,16200.0
2012-02-29 10:50:00,26.1,26.12,26.04,26.12,11800.0,24.8303,24.8494,24.7733,24.8494,11800.0
2012-02-29 10:55:00,26.12,26.13,26.1,26.13,6600.0,24.8494,24.8589,24.8303,24.8589,6600.0
2012-02-29 11:00:00,26.14,26.14,26.11,26.13,2600.0,24.8684,24.8684,24.8399,24.8589,2600.0
2012-02-29 11:05:00,26.12,26.14,26.12,26.14,2600.0,24.8494,24.8684,24.8494,24.8684,2600.0
2012-02-29 11:10:00,26.13,26.14,26.12,26.14,9400.0,24.8589,24.8684,24.8494,24.8684,9400.0
2012-02-29 11:15:00,26.13,26.15,26.13,26.14,2600.0,24.8589,24.8779,24.8589,24.8684,2600.0
2012-02-29 11:20:00,26.14,26.14,26.13,26.13,14200.0,24.8684,24.8684,24.8589,24.8589,14200.0
2012-02-29 11:25:00,26.13,26.14,26.06,26.06,12200.0,24.8589,24.8684,24.7923,24.7923,12200.0
2012-02-29 11:30:00,26.06,26.11,26.06,26.11,7200.0,24.7923,24.8399,24.7923,24.8399,7200.0
2012-02-29 11:35:00,26.11,26.15,26.11,26.15,1600.0,24.8399,24.8779,24.8399,24.8779,1600.0
2012-02-29 11:40:00,26.15,26.2,26.15,26.2,8800.0,24.8779,24.9255,24.8779,24.9255,8800.0
2012-02-29 11:45:00,26.2,26.25,26.19,26.25,4000.0,24.9255,24.973,24.916,24.973,4000.0
2012-02-29 11:50:00,26.25,26.26,26.24,26.25,7600.0,24.973,24.9826,24.9635,24.973,7600.0
2012-02-29 11:55:00,26.25,26.26,26.24,26.24,3200.0,24.973,24.9826,24.9635,24.9635,3200.0
2012-02-29 12:00:00,26.23,26.24,26.22,26.22,1400.0,24.954,24.9635,24.9445,24.9445,1400.0
2012-02-29 12:05:00,26.21,26.24,26.18,26.24,8600.0,24.935,24.9635,24.9064,24.9635,8600.0
2012-02-29 12:10:00,26.23,26.25,26.23,26.25,2000.0,24.954,24.973,24.954,24.973,2000.0
2012-02-29 12:15:00,26.24,26.27,26.21,26.22,10000.0,24.9635,24.9921,24.935,24.9445,10000.0
2012-02-29 12:20:00,26.21,26.26,26.21,26.24,12200.0,24.935,24.9826,24.935,24.9635,12200.0
2012-02-29 12:25:00,26.21,26.24,26.2,26.23,31600.0,24.935,24.9635,24.9255,24.954,31600.0
2012-02-29 12:30:00,26.22,26.24,26.2,26.2,8800.0,24.9445,24.9635,24.9255,24.9255,8800.0
2012-02-29 12:35:00,26.18,26.21,26.16,26.19,15600.0,24.9064,24.935,24.8874,24.916,15600.0
2012-02-29 12:40:00,26.2,26.2,26.16,26.16,5000.0,24.9255,24.9255,24.8874,24.8874,5000.0
2012-02-29 12:45:00,26.16,26.17,26.16,26.16,3800.0,24.8874,24.8969,24.8874,24.8874,3800.0
2012-02-29 12:50:00,26.16,26.18,26.16,26.17,1800.0,24.8874,24.9064,24.8874,24.8969,1800.0
2012-02-29 12:55:00,26.16,26.17,26.16,26.17,1800.0,24.8874,24.8969,24.8874,24.8969,1800.0
2012-02-29 13:00:00,26.17,26.18,26.17,26.17,2000.0,24.8969,24.9064,24.8969,24.8969,2000.0
2012-02-29 13:05:00,26.17,26.18,26.17,26.18,2800.0,24.8969,24.9064,24.8969,24.9064,2800.0
2012-02-29 13:10:00,26.18,26.22,26.18,26.2,24200.0,24.9064,24.9445,24.9064,24.9255,24200.0
2012-02-29 13:15:00,26.18,26.22,26.17,26.18,29400.0,24.9064,24.9445,24.8969,24.9064,29400.0
2012-02-29 13:20:00,26.18,26.21,26.18,26.19,2800.0,24.9064,24.935,24.9064,24.916,2800.0
2012-02-29 13:25:00,26.2,26.2,26.19,26.2,5800.0,24.9255,24.9255,24.916,24.9255,5800.0
2012-02-29 13:30:00,26.2,26.21,26.18,26.21,6800.0,24.9255,24.935,24.9064,24.935,6800.0
2012-02-29 13:35:00,26.21,26.21,26.16,26.17,6400.0,24.935,24.935,24.8874,24.8969,6400.0
2012-02-29 13:40:00,26.16,26.21,26.16,26.2,17000.0,24.8874,24.935,24.8874,24.9255,17000.0
2012-02-29 13:45:00,26.21,26.21,26.15,26.17,25800.0,24.935,24.935,24.8779,24.8969,25800.0
2012-02-29 13:50:00,26.16,26.16,26.14,26.14,4600.0,24.8874,24.8874,24.8684,24.8684,4600.0
2012-02-29 13:55:00,26.15,26.19,26.15,26.19,2600.0,24.8779,24.916,24.8779,24.916,2600.0
2012-02-29 14:00:00,26.19,26.2,26.19,26.2,3600.0,24.916,24.9255,24.916,24.9255,3600.0
2012-02-29 14:05:00,26.21,26.22,26.18,26.18,17800.0,24.935,24.9445,24.9064,24.9064,17800.0
2012-02-29 14:10:00,26.18,26.19,26.15,26.17,6800.0,24.9064,24.916,24.8779,24.8969,6800.0
2012-02-29 14:15:00,26.14,26.16,26.13,26.16,7800.0,24.8684,24.8874,24.8589,24.8874,7800.0
2012-02-29 14:20:00,26.15,26.15,26.13,26.13,14800.0,24.8779,24.8779,24.8589,24.8589,14800.0
2012-02-29 14:25:00,26.13,26.13,26.08,26.08,14800.0,24.8589,24.8589,24.8113,24.8113,14800.0
2012-02-29 14:30:00,26.08,26.09,26.01,26.01,15200.0,24.8113,24.8208,24.7447,24.7447,15200.0
2012-02-29 14:35:00,26.01,26.02,26.0,26.0,10800.0,24.7447,24.7542,24.7352,24.7352,10800.0
2012-02-29 14:40:00,26.0,26.0,25.98,25.99,13600.0,24.7352,24.7352,24.7162,24.7257,13600.0
2012-02-29 14:45:00,25.99,26.0,25.96,25.99,17200.0,24.7257,24.7352,24.6972,24.7257,17200.0
2012-02-29 14:50:00,25.98,25.98,25.96,25.97,10400.0,24.7162,24.7162,24.6972,24.7067,10400.0
2012-02-29 14:55:00,25.97,25.97,25.92,25.92,19000.0,24.7067,24.7067,24.6591,24.6591,19000.0
2012-02-29 15:00:00,25.92,25.92,25.88,25.89,27600.0,24.6591,24.6591,24.621,24.6306,27600.0
2012-02-29 15:05:00,25.9,25.92,25.89,25.91,16400.0,24.6401,24.6591,24.6306,24.6496,16400.0
2012-02-29 15:10:00,25.91,25.91,25.89,25.9,17800.0,24.6496,24.6496,24.6306,24.6401,17800.0
2012-02-29 15:15:00,25.9,25.9,25.86,25.86,17600.0,24.6401,24.6401,24.602,24.602,17600.0
2012-02-29 15:20:00,25.86,25.86,25.81,25.82,30400.0,24.602,24.602,24.5544,24.564,30400.0
2012-02-29 15:25:00,25.82,25.83,25.8,25.83,24000.0,24.564,24.5735,24.5449,24.5735,24000.0
2012-02-29 15:30:00,25.83,25.83,25.78,25.79,40800.0,24.5735,24.5735,24.5259,24.5354,40800.0
2012-02-29 15:35:00,25.8,25.8,25.74,25.77,40800.0,24.5449,24.5449,24.4879,24.5164,40800.0
2012-02-29 15:40:00,25.77,25.82,25.76,25.82,32800.0,24.5164,24.564,24.5069,24.564,32800.0
2012-02-29 15:45:00,25.82,25.88,25.81,25.86,51800.0,24.564,24.621,24.5544,24.602,51800.0
2012-02-29 15:50:00,25.86,25.86,25.82,25.84,48200.0,24.602,24.602,24.564,24.583,48200.0
2012-02-29 15:55:00,25.84,25.88,25.81,25.81,173200.0,24.583,24.621,24.5544,24.5544,173200.0
2012-03-01 09:30:00,25.82,25.99,25.79,25.94,14400.0,24.564,24.7257,24.5354,24.6781,14400.0
2012-03-01 09:35:00,25.96,26.0,25.95,25.96,2200.0,24.6972,24.7352,24.6876,24.6972,2200.0
2012-03-01 09:40:00,25.96,25.98,25.94,25.96,3600.0,24.6972,24.7162,24.6781,24.6972,3600.0
2012-03-01 09:45:00,25.98,26.02,25.98,26.0,3400.0,24.7162,24.7542,24.7162,24.7352,3400.0
2012-03-01 09:50:00,26.01,26.07,26.0,26.07,7000.0,24.7447,24.8018,24.7352,24.8018,7000.0
2012-03-01 09:55:00,26.07,26.1,26.01,26.01,6800.0,24.8018,24.8303,24.7447,24.7447,6800.0
2012-03-01 10:00:00,26.0,26.02,25.94,25.97,8200.0,24.7352,24.7542,24.6781,24.7067,8200.0
2012-03-01 10:05:00,25.97,25.99,25.96,25.97,3000.0,24.7067,24.7257,24.6972,24.7067,3000.0
2012-03-01 10:10:00,25.99,26.02,25.99,25.99,2600.0,24.7257,24.7542,24.7257,24.7257,2600.0
2012-03-01 10:15:00,25.97,25.99,25.96,25.99,2600.0,24.7067,24.7257,24.6972,24.7257,2600.0
2012-03-01 10:20:00,25.98,25.98,25.98,25.98,400.0,24.7162,24.7162,24.7162,24.7162,400.0
2012-03-01 10:25:00,26.0,26.03,26.0,26.0,2000.0,24.7352,24.7637,24.7352,24.7352,2000.0
2012-03-01 10:30:00,25.98,25.98,25.97,25.97,3600.0,24.7162,24.7162,24.7067,24.7067,3600.0
2012-03-01 10:35:00,25.98,26.0,25.98,26.0,4200.0,24.7162,24.7352,24.7162,24.7352,4200.0
2012-03-01 10:40:00,26.0,26.0,25.99,26.0,2400.0,24.7352,24.7352,24.7257,24.7352,2400.0
2012-03-01 10:45:00,26.0,26.01,25.99,26.01,2800.0,24.7352,24.7447,24.7257,24.7447,2800.0
2012-03-01 10:50:00,25.97,25.97,25.97,25.97,400.0,24.7067,24.7067,24.7067,24.7067,400.0
2012-03-01 10:55:00,25.99,26.05,25.98,26.05,6200.0,24.7257,24.7828,24.7162,24.7828,6200.0
2012-03-01 11:00:00,26.07,26.09,26.05,26.05,6800.0,24.8018,24.8208,24.7828,24.7828,6800.0
2012-03-01 11:05:00,26.05,26.06,26.04,26.05,6800.0,24.7828,24.7923,24.7733,24.7828,6800.0
2012-03-01 11:10:00,26.04,26.06,26.03,26.03,6400.0,24.7733,24.7923,24.7637,24.7637,6400.0
2012-03-01 11:15:00,26.03,26.06,26.03,26.04,5800.0,24.7637,24.7923,24.7637,24.7733,5800.0
2012-03-01 11:20:00,26.04,26.04,26.02,26.02,4400.0,24.7733,24.7733,24.7542,24.7542,4400.0
2012-03-01 11:25:00,26.01,26.04,26.01,26.04,4000.0,24.7447,24.7733,24.7447,24.7733,4000.0
2012-03-01 11:30:00,26.04,26.04,26.03,26.03,1800.0,24.7733,24.7733,24.7637,24.7637,1800.0
2012-03-01 11:35:00,26.03,26.04,26.02,26.02,3800.0,24.7637,24.7733,24.7542,24.7542,3800.0
2012-03-01 11:40:00,26.02,26.05,26.02,26.05,3200.0,24.7542,24.7828,24.7542,24.7828,3200.0
2012-03-01 11:45:00,26.06,26.06,26.04,26.04,2600.0,24.7923,24.7923,24.7733,24.7733,2600.0
2012-03-01 11:50:00,26.04,26.04,26.01,26.01,1000.0,24.7733,24.7733,24.7447,24.7447,1000.0
2012-03-01 11:55:00,26.01,26.03,26.01,26.01,1400.0,24.7447,24.7637,24.7447,24.7447,1400.0
2012-03-01 12:00:00,26.03,26.06,26.03,26.05,7800.0,24.7637,24.7923,24.7637,24.7828,7800.0
2012-03-01 12:05:00,26.05,26.05,26.03,26.05,1000.0,24.7828,24.7828,24.7637,24.7828,1000.0
2012-03-01 12:10:00,26.04,26.05,26.03,26.04,3200.0,24.7733,24.7828,24.7637,24.7733,3200.0
2012-03-01 12:15:00,26.04,26.04,26.03,26.04,5000.0,24.7733,24.7733,24.7637,24.7733,5000.0
2012-03-01 12:20:00,26.05,26.07,26.04,26.05,3200.0,24.7828,24.8018,24.7733,24.7828,3200.0
2012-03-01 12:25:00,26.05,26.06,26.04,26.05,2000.0,24.7828,24.7923,24.7733,24.7828,2000.0
2012-03-01 12:30:00,26.05,26.06,26.05,26.05,2400.0,24.7828,24.7923,24.7828,24.7828,2400.0
2012-03-01 12:35:00,26.03,26.04,26.03,26.03,2800.0,24.7637,24.7733,24.7637,24.7637,2800.0
2012-03-01 12:40:00,26.04,26.06,26.04,26.05,3200.0,24.7733,24.7923,24.7733,24.7828,3200.0
2012-03-01 12:45:00,26.04,26.06,26.04,26.05,5800.0,24.7733,24.7923,24.7733,24.7828,5800.0
2012-03-01 12:50:00,26.05,26.05,26.02,26.05,5400.0,24.7828,24.7828,24.7542,24.7828,5400.0
2012-03-01 12:55:00,26.05,26.06,26.05,26.05,2200.0,24.7828,24.7923,24.7828,24.7828,2200.0
2012-03-01 13:00:00,26.05,26.06,26.04,26.05,7200.0,24.7828,24.7923,24.7733,24.7828,7200.0
2012-03-01 13:05:00,26.06,26.07,26.04,26.05,7600.0,24.7923,24.8018,24.7733,24.7828,7600.0
2012-03-01 13:10:00,26.05,26.07,26.03,26.05,3600.0,24.7828,24.8018,24.7637,24.7828,3600.0
2012-03-01 13:15:00,26.05,26.05,26.04,26.04,2200.0,24.7828,24.7828,24.7733,24.7733,2200.0
2012-03-01 13:20:00,26.05,26.11,26.05,26.09,5400.0,24.7828,24.8399,24.7828,24.8208,5400.0
2012-03-01 13:25:00,26.09,26.1,26.07,26.1,2000.0,24.8208,24.8303,24.8018,24.8303,2000.0
2012-03-01 13:30:00,26.1,26.1,26.08,26.08,2600.0,24.8303,24.8303,24.8113,24.8113,2600.0
2012-03-01 13:35:00,26.08,26.1,26.08,26.1,12000.0,24.8113,24.8303,24.8113,24.8303,12000.0
2012-03-01 13:40:00,26.1,26.11,26.09,26.09,7200.0,24.8303,24.8399,24.8208,24.8208,7200.0
2012-03-01 13:45:00,26.09,26.13,26.09,26.11,7400.0,24.8208,24.8589,24.8208,24.8399,7400.0
2012-03-01 13:50:00,26.11,26.13,26.11,26.12,3200.0,24.8399,24.8589,24.8399,24.8494,3200.0
2012-03-01 13:55:00,26.11,26.11,26.09,26.11,5400.0,24.8399,24.8399,24.8208,24.8399,5400.0
2012-03-01 14:00:00,26.11,26.11,26.1,26.1,2400.0,24.8399,24.8399,24.8303,24.8303,2400.0
2012-03-01 14:05:00,26.11,26.11,26.1,26.1,9000.0,24.8399,24.8399,24.8303,24.8303,9000.0
2012-03-01 14:10:00,26.1,26.1,26.08,26.09,5800.0,24.8303,24.8303,24.8113,24.8208,5800.0
2012-03-01 14:15:00,26.09,26.1,26.08,26.08,6400.0,24.8208,24.8303,24.8113,24.8113,6400.0
2012-03-01 14:20:00,26.08,26.1,26.07,26.08,8400.0,24.8113,24.8303,24.8018,24.8113,8400.0
2012-03-01 14:25:00,26.08,26.08,26.04,26.04,8400.0,24.8113,24.8113,24.7733,24.7733,8400.0
2012-03-01 14:30:00,26.05,26.05,26.03,26.05,8800.0,24.7828,24.7828,24.7637,24.7828,8800.0
2012-03-01 14:35:00,26.05,26.06,26.02,26.04,8800.0,24.7828,24.7923,24.7542,24.7733,8800.0
2012-03-01 14:40:00,26.04,26.04,26.03,26.03,3400.0,24.7733,24.7733,24.7637,24.7637,3400.0
2012-03-01 14:45:00,26.03,26.03,26.01,26.02,5600.0,24.7637,24.7637,24.7447,24.7542,5600.0
2012-03-01 14:50:00,26.03,26.03,26.0,26.02,6400.0,24.7637,24.7637,24.7352,24.7542,6400.0
2012-03-01 14:55:00,26.02,26.04,26.0,26.02,12000.0,24.7542,24.7733,24.7352,24.7542,12000.0
2012-03-01 15:00:00,26.02,26.05,26.01,26.03,11400.0,24.7542,24.7828,24.7447,24.7637,11400.0
2012-03-01 15:05:00,26.03,26.03,26.0,26.0,6800.0,24.7637,24.7637,24.7352,24.7352,6800.0
2012-03-01 15:10:00,26.0,26.04,26.0,26.0,17000.0,24.7352,24.7733,24.7352,24.7352,17000.0
2012-03-01 15:15:00,26.0,26.0,25.93,25.93,13800.0,24.7352,24.7352,24.6686,24.6686,13800.0
2012-03-01 15:20:00,25.93,25.96,25.92,25.96,9800.0,24.6686,24.6972,24.6591,24.6972,9800.0
2012-03-01 15:25:00,25.96,26.0,25.94,26.0,9600.0,24.6972,24.7352,24.6781,24.7352,9600.0
2012-03-01 15:30:00,26.0,26.0,25.94,25.96,15400.0,24.7352,24.7352,24.6781,24.6972,15400.0
2012-03-01 15:35:00,25.96,25.98,25.93,25.96,12600.0,24.6972,24.7162,24.6686,24.6972,12600.0
2012-03-01 15:40:00,25.97,26.0,25.96,26.0,19600.0,24.7067,24.7352,24.6972,24.7352,19600.0
2012-03-01 15:45:00,25.99,26.05,25.99,26.05,19200.0,24.7257,24.7828,24.7257,24.7828,19200.0
2012-03-01 15:50:00,26.05,26.06,26.03,26.05,23800.0,24.7828,24.7923,24.7637,24.7828,23800.0
2012-03-01 15:55:00,26.05,26.06,26.02,26.05,49600.0,24.7828,24.7923,24.7542,24.7828,49600.0
2012-03-02 09:30:00,26.01,26.04,25.96,25.97,13800.0,24.7447,24.7733,24.6972,24.7067,13800.0
2012-03-02 09:35:00,25.99,25.99,25.88,25.91,9600.0,24.7257,24.7257,24.621,24.6496,9600.0
2012-03-02 09:40:00,25.89,25.89,25.86,25.86,1000.0,24.6306,24.6306,24.602,24.602,1000.0
2012-03-02 09:45:00,25.86,25.86,25.78,25.78,3200.0,24.602,24.602,24.5259,24.5259,3200.0
2012-03-02 09:50:00,25.79,25.81,25.75,25.81,10000.0,24.5354,24.5544,24.4974,24.5544,10000.0
2012-03-02 09:55:00,25.83,25.84,25.74,25.74,8400.0,24.5735,24.583,24.4879,24.4879,8400.0
2012-03-02 10:00:00,25.73,25.78,25.73,25.77,15600.0,24.4783,24.5259,24.4783,24.5164,15600.0
2012-03-02 10:05:00,25.76,25.78,25.75,25.77,6400.0,24.5069,24.5259,24.4974,24.5164,6400.0
2012-03-02 10:10:00,25.77,25.77,25.75,25.77,4200.0,24.5164,24.5164,24.4974,24.5164,4200.0
2012-03-02 10:15:00,25.78,25.8,25.77,25.8,4800.0,24.5259,24.5449,24.5164,24.5449,4800.0
2012-03-02 10:20:00,25.81,25.81,25.78,25.78,4400.0,24.5544,24.5544,24.5259,24.5259,4400.0
2012-03-02 10:25:00,25.78,25.79,25.77,25.77,6600.0,24.5259,24.5354,24.5164,24.5164,6600.0
2012-03-02 10:30:00,25.77,25.77,25.71,25.71,10200.0,24.5164,24.5164,24.4593,24.4593,10200.0
2012-03-02 10:35:00,25.72,25.74,25.72,25.72,5600.0,24.4688,24.4879,24.4688,24.4688,5600.0
2012-03-02 10:40:00,25.73,25.74,25.73,25.73,6600.0,24.4783,24.4879,24.4783,24.4783,6600.0
2012-03-02 10:45:00,25.73,25.74,25.72,25.72,9200.0,24.4783,24.4879,24.4688,24.4688,9200.0
2012-03-02 10:50:00,25.72,25.73,25.72,25.73,4600.0,24.4688,24.4783,24.4688,24.4783,4600.0
2012-03-02 10:55:00,25.73,25.78,25.73,25.75,21600.0,24.4783,24.5259,24.4783,24.4974,21600.0
2012-03-02 11:00:00,25.76,25.76,25.72,25.72,4000.0,24.5069,24.5069,24.4688,24.4688,4000.0
2012-03-02 11:05:00,25.72,25.72,25.67,25.68,6000.0,24.4688,24.4688,24.4213,24.4308,6000.0
2012-03-02 11:10:00,25.68,25.69,25.67,25.67,6200.0,24.4308,24.4403,24.4213,24.4213,6200.0
2012-03-02 11:15:00,25.66,25.68,25.65,25.68,5400.0,24.4117,24.4308,24.4022,24.4308,5400.0
2012-03-02 11:20:00,25.67,25.68,25.66,25.66,2800.0,24.4213,24.4308,24.4117,24.4117,2800.0
2012-03-02 11:25:00,25.66,25.67,25.65,25.67,2800.0,24.4117,24.4213,24.4022,24.4213,2800.0
2012-03-02 11:30:00,25.65,25.66,25.65,25.65,8800.0,24.4022,24.4117,24.4022,24.4022,8800.0
2012-03-02 11:35:00,25.65,25.66,25.64,25.65,7400.0,24.4022,24.4117,24.3927,24.4022,7400.0
2012-03-02 11:40:00,25.65,25.65,25.54,25.59,33800.0,24.4022,24.4022,24.2976,24.3452,33800.0
2012-03-02 11:45:00,25.59,25.6,25.57,25.58,4800.0,24.3452,24.3547,24.3261,24.3356,4800.0
2012-03-02 11:50:00,25.58,25.58,25.54,25.54,8600.0,24.3356,24.3356,24.2976,24.2976,8600.0
2012-03-02 11:55:00,25.54,25.59,25.54,25.58,16400.0,24.2976,24.3452,24.2976,24.3356,16400.0
2012-03-02 12:00:00,25.58,25.6,25.58,25.59,8600.0,24.3356,24.3547,24.3356,24.3452,8600.0
2012-03-02 12:05:00,25.59,25.59,25.58,25.58,3800.0,24.3452,24.3452,24.3356,24.3356,3800.0
2012-03-02 12:10:00,25.59,25.6,25.57,25.6,8000.0,24.3452,24.3547,24.3261,24.3547,8000.0
2012-03-02 12:15:00,25.61,25.61,25.56,25.58,6400.0,24.3642,24.3642,24.3166,24.3356,6400.0
2012-03-02 12:20:00,25.58,25.58,25.57,25.57,3800.0,24.3356,24.3356,24.3261,24.3261,3800.0
2012-03-02 12:25:00,25.57,25.59,25.56,25.58,4000.0,24.3261,24.3452,24.3166,24.3356,4000.0
2012-03-02 12:30:00,25.58,25.59,25.57,25.58,4000.0,24.3356,24.3452,24.3261,24.3356,4000.0
2012-03-02 12:35:00,25.58,25.65,25.58,25.64,18400.0,24.3356,24.4022,24.3356,24.3927,18400.0
2012-03-02 12:40:00,25.64,25.65,25.64,25.65,4400.0,24.3927,24.4022,24.3927,24.4022,4400.0
2012-03-02 12:45:00,25.65,25.68,25.65,25.68,6200.0,24.4022,24.4308,24.4022,24.4308,6200.0
2012-03-02 12:50:00,25.68,25.7,25.68,25.69,7000.0,24.4308,24.4498,24.4308,24.4403,7000.0
2012-03-02 12:55:00,25.69,25.7,25.66,25.67,7200.0,24.4403,24.4498,24.4117,24.4213,7200.0
2012-03-02 13:00:00,25.65,25.69,25.65,25.68,9200.0,24.4022,24.4403,24.4022,24.4308,9200.0
2012-03-02 13:05:00,25.68,25.68,25.66,25.66,2000.0,24.4308,24.4308,24.4117,24.4117,2000.0
2012-03-02 13:10:00,25.66,25.66,25.59,25.59,61400.0,24.4117,24.4117,24.3452,24.3452,61400.0
2012-03-02 13:15:00,25.6,25.61,25.6,25.6,3600.0,24.3547,24.3642,24.3547,24.3547,3600.0
2012-03-02 13:20:00,25.59,25.59,25.53,25.53,6000.0,24.3452,24.3452,24.2881,24.2881,6000.0
2012-03-02 13:25:00,25.54,25.55,25.53,25.53,10000.0,24.2976,24.3071,24.2881,24.2881,10000.0
2012-03-02 13:30:00,25.53,25.54,25.53,25.54,5400.0,24.2881,24.2976,24.2881,24.2976,5400.0
2012-03-02 13:35:00,25.54,25.57,25.54,25.56,5000.0,24.2976,24.3261,24.2976,24.3166,5000.0
2012-03-02 13:40:00,25.55,25.55,25.55,25.55,2600.0,24.3071,24.3071,24.3071,24.3071,2600.0
2012-03-02 13:45:00,25.54,25.54,25.52,25.52,6600.0,24.2976,24.2976,24.2786,24.2786,6600.0
2012-03-02 13:50:00,25.52,25.58,25.52,25.58,10800.0,24.2786,24.3356,24.2786,24.3356,10800.0
2012-03-02 13:55:00,25.58,25.61,25.58,25.61,7600.0,24.3356,24.3642,24.3356,24.3642,7600.0
2012-03-02 14:00:00,25.6,25.6,25.56,25.56,10800.0,24.3547,24.3547,24.3166,24.3166,10800.0
2012-03-02 14:05:00,25.56,25.58,25.54,25.58,14600.0,24.3166,24.3356,24.2976,24.3356,14600.0
2012-03-02 14:10:00,25.58,25.6,25.58,25.6,6400.0,24.3356,24.3547,24.3356,24.3547,6400.0
2012-03-02 14:15:00,25.6,25.6,25.59,25.59,3400.0,24.3547,24.3547,24.3452,24.3452,3400.0
2012-03-02 14:20:00,25.59,25.61,25.59,25.6,10400.0,24.3452,24.3642,24.3452,24.3547,10400.0
2012-03-02 14:25:00,25.59,25.6,25.58,25.59,2800.0,24.3452,24.3547,24.3356,24.3452,2800.0
2012-03-02 14:30:00,25.59,25.59,25.54,25.54,15200.0,24.3452,24.3452,24.2976,24.2976,15200.0
2012-03-02 14:35:00,25.54,25.54,25.52,25.53,5000.0,24.2976,24.2976,24.2786,24.2881,5000.0
2012-03-02 14:40:00,25.52,25.54,25.5,25.52,20200.0,24.2786,24.2976,24.2595,24.2786,20200.0
2012-03-02 14:45:00,25.52,25.55,25.5,25.53,22400.0,24.2786,24.3071,24.2595,24.2881,22400.0
2012-03-02 14:50:00,25.54,25.57,25.52,25.57,29400.0,24.2976,24.3261,24.2786,24.3261,29400.0
2012-03-02 14:55:00,25.57,25.59,25.57,25.59,5200.0,24.3261,24.3452,24.3261,24.3452,5200.0
2012-03-02 15:00:00,25.6,25.63,25.6,25.61,9000.0,24.3547,24.3832,24.3547,24.3642,9000.0
2012-03-02 15:05:00,25.61,25.61,25.58,25.6,22800.0,24.3642,24.3642,24.3356,24.3547,22800.0
2012-03-02 15:10:00,25.61,25.62,25.61,25.61,9400.0,24.3642,24.3737,24.3642,24.3642,9400.0
2012-03-02 15:15:00,25.61,25.61,25.59,25.59,12200.0,24.3642,24.3642,24.3452,24.3452,12200.0
2012-03-02 15:20:00,25.59,25.6,25.59,25.59,5800.0,24.3452,24.3547,24.3452,24.3452,5800.0
2012-03-02 15:25:00,25.6,25.6,25.59,25.6,8600.0,24.3547,24.3547,24.3452,24.3547,8600.0
2012-03-02 15:30:00,25.61,25.61,25.58,25.6,49800.0,24.3642,24.3642,24.3356,24.3547,49800.0
2012-03-02 15:35:00,25.61,25.61,25.55,25.56,18600.0,24.3642,24.3642,24.3071,24.3166,18600.0
2012-03-02 15:40:00,25.56,25.59,25.54,25.57,40800.0,24.3166,24.3452,24.2976,24.3261,40800.0
2012-03-02 15:45:00,25.57,25.62,25.57,25.6,51600.0,24.3261,24.3737,24.3261,24.3547,51600.0
2012-03-02 15:50:00,25.6,25.63,25.6,25.6,29600.0,24.3547,24.3832,24.3547,24.3547,29600.0
2012-03-02 15:55:00,25.6,25.63,25.6,25.61,89800.0,24.3547,24.3832,24.3547,24.3642,89800.0
2012-03-05 09:30:00,25.64,25.69,25.56,25.57,27800.0,24.3927,24.4403,24.3166,24.3261,27800.0
2012-03-05 09:35:00,25.57,25.63,25.56,25.6,7200.0,24.3261,24.3832,24.3166,24.3547,7200.0
2012-03-05 09:40:00,25.6,25.62,25.53,25.53,11600.0,24.3547,24.3737,24.2881,24.2881,11600.0
2012-03-05 09:45:00,25.56,25.56,25.46,25.46,28400.0,24.3166,24.3166,24.2215,24.2215,28400.0
2012-03-05 09:50:00,25.5,25.6,25.5,25.59,14400.0,24.2595,24.3547,24.2595,24.3452,14400.0
2012-03-05 09:55:00,25.6,25.68,25.57,25.68,7800.0,24.3547,24.4308,24.3261,24.4308,7800.0
2012-03-05 10:00:00,25.68,25.76,25.6,25.76,28600.0,24.4308,24.5069,24.3547,24.5069,28600.0
2012-03-05 10:05:00,25.78,25.81,25.77,25.81,16000.0,24.5259,24.5544,24.5164,24.5544,16000.0
2012-03-05 10:10:00,25.81,25.82,25.78,25.79,14400.0,24.5544,24.564,24.5259,24.5354,14400.0
2012-03-05 10:15:00,25.8,25.84,25.78,25.81,17200.0,24.5449,24.583,24.5259,24.5544,17200.0
2012-03-05 10:20:00,25.81,25.81,25.75,25.76,11600.0,24.5544,24.5544,24.4974,24.5069,11600.0
2012-03-05 10:25:00,25.75,25.75,25.7,25.74,4800.0,24.4974,24.4974,24.4498,24.4879,4800.0
2012-03-05 10:30:00,25.72,25.76,25.69,25.75,6600.0,24.4688,24.5069,24.4403,24.4974,6600.0
2012-03-05 10:35:00,25.76,25.76,25.74,25.74,8400.0,24.5069,24.5069,24.4879,24.4879,8400.0
2012-03-05 10:40:00,25.75,25.77,25.75,25.75,15800.0,24.4974,24.5164,24.4974,24.4974,15800.0
2012-03-05 10:45:00,25.74,25.77,25.74,25.75,7200.0,24.4879,24.5164,24.4879,24.4974,7200.0
2012-03-05 10:50:00,25.75,25.77,25.75,25.77,2800.0,24.4974,24.5164,24.4974,24.5164,2800.0
2012-03-05 10:55:00,25.77,25.77,25.71,25.71,11200.0,24.5164,24.5164,24.4593,24.4593,11200.0
2012-03-05 11:00:00,25.72,25.78,25.71,25.71,8200.0,24.4688,24.5259,24.4593,24.4593,8200.0
2012-03-05 11:05:00,25.72,25.78,25.72,25.75,19400.0,24.4688,24.5259,24.4688,24.4974,19400.0
2012-03-05 11:10:00,25.76,25.77,25.73,25.74,19000.0,24.5069,24.5164,24.4783,24.4879,19000.0
2012-03-05 11:15:00,25.74,25.74,25.65,25.7,9600.0,24.4879,24.4879,24.4022,24.4498,9600.0
2012-03-05 11:20:00,25.71,25.79,25.71,25.78,6000.0,24.4593,24.5354,24.4593,24.5259,6000.0
2012-03-05 11:25:00,25.79,25.8,25.77,25.77,4600.0,24.5354,24.5449,24.5164,24.5164,4600.0
2012-03-05 11:30:00,25.78,25.78,25.75,25.78,5200.0,24.5259,24.5259,24.4974,24.5259,5200.0
2012-03-05 11:35:00,25.8,25.81,25.75,25.75,5200.0,24.5449,24.5544,24.4974,24.4974,5200.0
2012-03-05 11:40:00,25.76,25.8,25.75,25.79,7600.0,24.5069,24.5449,24.4974,24.5354,7600.0
2012-03-05 11:45:00,25.8,25.81,25.77,25.8,16400.0,24.5449,24.5544,24.5164,24.5449,16400.0
2012-03-05 11:50:00,25.8,25.81,25.76,25.78,22000.0,24.5449,24.5544,24.5069,24.5259,22000.0
2012-03-05 11:55:00,25.79,25.79,25.75,25.75,5200.0,24.5354,24.5354,24.4974,24.4974,5200.0
2012-03-05 12:00:00,25.75,25.8,25.75,25.79,4800.0,24.4974,24.5449,24.4974,24.5354,4800.0
2012-03-05 12:05:00,25.8,25.8,25.77,25.77,24200.0,24.5449,24.5449,24.5164,24.5164,24200.0
2012-03-05 12:10:00,25.77,25.79,25.72,25.72,9000.0,24.5164,24.5354,24.4688,24.4688,9000.0
2012-03-05 12:15:00,25.72,25.73,25.68,25.73,9200.0,24.4688,24.4783,24.4308,24.4783,9200.0
2012-03-05 12:20:00,25.73,25.76,25.72,25.72,8400.0,24.4783,24.5069,24.4688,24.4688,8400.0
2012-03-05 12:25:00,25.72,25.75,25.72,25.74,6400.0,24.4688,24.4974,24.4688,24.4879,6400.0
2012-03-05 12:30:00,25.75,25.78,25.74,25.78,3600.0,24.4974,24.5259,24.4879,24.5259,3600.0
2012-03-05 12:35:00,25.78,25.79,25.77,25.78,3200.0,24.5259,24.5354,24.5164,24.5259,3200.0
2012-03-05 12:40:00,25.79,25.8,25.74,25.75,13800.0,24.5354,24.5449,24.4879,24.4974,13800.0
2012-03-05 12:45:00,25.75,25.77,25.74,25.74,5400.0,24.4974,24.5164,24.4879,24.4879,5400.0
2012-03-05 12:50:00,25.75,25.75,25.74,25.75,2800.0,24.4974,24.4974,24.4879,24.4974,2800.0
2012-03-05 12:55:00,25.76,25.77,25.74,25.75,7400.0,24.5069,24.5164,24.4879,24.4974,7400.0
2012-03-05 13:00:00,25.75,25.75,25.72,25.75,14800.0,24.4974,24.4974,24.4688,24.4974,14800.0
2012-03-05 13:05:00,25.75,25.79,25.73,25.73,9800.0,24.4974,24.5354,24.4783,24.4783,9800.0
2012-03-05 13:10:00,25.74,25.76,25.72,25.75,5400.0,24.4879,24.5069,24.4688,24.4974,5400.0
2012-03-05 13:15:00,25.77,25.79,25.75,25.76,19600.0,24.5164,24.5354,24.4974,24.5069,19600.0
2012-03-05 13:20:00,25.77,25.79,25.75,25.79,8000.0,24.5164,24.5354,24.4974,24.5354,8000.0
2012-03-05 13:25:00,25.78,25.79,25.73,25.77,15600.0,24.5259,24.5354,24.4783,24.5164,15600.0
2012-03-05 13:30:00,25.78,25.79,25.76,25.77,6200.0,24.5259,24.5354,24.5069,24.5164,6200.0
2012-03-05 13:35:00,25.76,25.78,25.74,25.77,13600.0,24.5069,24.5259,24.4879,24.5164,13600.0
2012-03-05 13:40:00,25.77,25.77,25.73,25.74,8600.0,24.5164,24.5164,24.4783,24.4879,8600.0
2012-03-05 13:45:00,25.74,25.78,25.74,25.75,12400.0,24.4879,24.5259,24.4879,24.4974,12400.0
2012-03-05 13:50:00,25.75,25.76,25.73,25.75,10600.0,24.4974,24.5069,24.4783,24.4974,10600.0
2012-03-05 13:55:00,25.76,25.77,25.73,25.74,14800.0,24.5069,24.5164,24.4783,24.4879,14800.0
2012-03-05 14:00:00,25.74,25.75,25.71,25.71,12400.0,24.4879,24.4974,24.4593,24.4593,12400.0
2012-03-05 14:05:00,25.7,25.71,25.68,25.68,35400.0,24.4498,24.4593,24.4308,24.4308,35400.0
2012-03-05 14:10:00,25.68,25.73,25.68,25.7,9600.0,24.4308,24.4783,24.4308,24.4498,9600.0
2012-03-05 14:15:00,25.7,25.7,25.65,25.66,11000.0,24.4498,24.4498,24.4022,24.4117,11000.0
2012-03-05 14:20:00,25.66,25.68,25.66,25.66,6600.0,24.4117,24.4308,24.4117,24.4117,6600.0
2012-03-05 14:25:00,25.67,25.69,25.66,25.66,9000.0,24.4213,24.4403,24.4117,24.4117,9000.0
2012-03-05 14:30:00,25.66,25.67,25.6,25.62,27600.0,24.4117,24.4213,24.3547,24.3737,27600.0
2012-03-05 14:35:00,25.63,25.64,25.61,25.63,10600.0,24.3832,24.3927,24.3642,24.3832,10600.0
2012-03-05 14:40:00,25.63,25.64,25.6,25.61,7200.0,24.3832,24.3927,24.3547,24.3642,7200.0
2012-03-05 14:45:00,25.61,25.63,25.61,25.62,7000.0,24.3642,24.3832,24.3642,24.3737,7000.0
2012-03-05 14:50:00,25.61,25.63,25.61,25.62,10000.0,24.3642,24.3832,24.3642,24.3737,10000.0
2012-03-05 14:55:00,25.63,25.68,25.63,25.66,18200.0,24.3832,24.4308,24.3832,24.4117,18200.0
2012-03-05 15:00:00,25.67,25.69,25.66,25.69,12000.0,24.4213,24.4403,24.4117,24.4403,12000.0
2012-03-05 15:05:00,25.7,25.7,25.68,25.68,7200.0,24.4498,24.4498,24.4308,24.4308,7200.0
2012-03-05 15:10:00,25.68,25.75,25.68,25.75,10200.0,24.4308,24.4974,24.4308,24.4974,10200.0
2012-03-05 15:15:00,25.75,25.8,25.74,25.8,11600.0,24.4974,24.5449,24.4879,24.5449,11600.0
2012-03-05 15:20:00,25.8,25.83,25.8,25.81,12000.0,24.5449,24.5735,24.5449,24.5544,12000.0
2012-03-05 15:25:00,25.82,25.83,25.79,25.81,13400.0,24.564,24.5735,24.5354,24.5544,13400.0
2012-03-05 15:30:00,25.81,25.81,25.78,25.79,12600.0,24.5544,24.5544,24.5259,24.5354,12600.0
2012-03-05 15:35:00,25.8,25.8,25.75,25.75,22000.0,24.5449,24.5449,24.4974,24.4974,22000.0
2012-03-05 15:40:00,25.75,25.75,25.67,25.67,34000.0,24.4974,24.4974,24.4213,24.4213,34000.0
2012-03-05 15:45:00,25.67,25.7,25.62,25.63,67000.0,24.4213,24.4498,24.3737,24.3832,67000.0
2012-03-05 15:50:00,25.64,25.66,25.58,25.59,76600.0,24.3927,24.4117,24.3356,24.3452,76600.0
2012-03-05 15:55:00,25.59,25.63,25.58,25.61,142000.0,24.3452,24.3832,24.3356,24.3642,142000.0
2012-03-06 09:30:00,25.39,25.49,25.3,25.49,25800.0,24.1549,24.25,24.0693,24.25,25800.0
2012-03-06 09:35:00,25.47,25.52,25.43,25.44,9800.0,24.231,24.2786,24.1929,24.2024,9800.0
2012-03-06 09:40:00,25.47,25.5,25.47,25.5,3000.0,24.231,24.2595,24.231,24.2595,3000.0
2012-03-06 09:45:00,25.5,25.53,25.43,25.46,17200.0,24.2595,24.2881,24.1929,24.2215,17200.0
2012-03-06 09:50:00,25.45,25.45,25.42,25.45,12200.0,24.212,24.212,24.1834,24.212,12200.0
2012-03-06 09:55:00,25.43,25.43,25.39,25.41,12000.0,24.1929,24.1929,24.1549,24.1739,12000.0
2012-03-06 10:00:00,25.41,25.41,25.36,25.38,11200.0,24.1739,24.1739,24.1263,24.1454,11200.0
2012-03-06 10:05:00,25.38,25.39,25.33,25.34,10000.0,24.1454,24.1549,24.0978,24.1073,10000.0
2012-03-06 10:10:00,25.35,25.36,25.33,25.36,7800.0,24.1168,24.1263,24.0978,24.1263,7800.0
2012-03-06 10:15:00,25.36,25.36,25.33,25.33,7200.0,24.1263,24.1263,24.0978,24.0978,7200.0
2012-03-06 10:20:00,25.34,25.34,25.31,25.32,10600.0,24.1073,24.1073,24.0788,24.0883,10600.0
2012-03-06 10:25:00,25.33,25.34,25.32,25.34,9800.0,24.0978,24.1073,24.0883,24.1073,9800.0
2012-03-06 10:30:00,25.34,25.35,25.34,25.35,5000.0,24.1073,24.1168,24.1073,24.1168,5000.0
2012-03-06 10:35:00,25.35,25.45,25.35,25.43,6400.0,24.1168,24.212,24.1168,24.1929,6400.0
2012-03-06 10:40:00,25.43,25.44,25.35,25.35,7200.0,24.1929,24.2024,24.1168,24.1168,7200.0
2012-03-06 10:45:00,25.34,25.36,25.34,25.36,10200.0,24.1073,24.1263,24.1073,24.1263,10200.0
2012-03-06 10:50:00,25.35,25.35,25.33,25.34,10800.0,24.1168,24.1168,24.0978,24.1073,10800.0
2012-03-06 10:55:00,25.34,25.38,25.34,25.36,7400.0,24.1073,24.1454,24.1073,24.1263,7400.0
2012-03-06 11:00:00,25.36,25.41,25.36,25.41,4000.0,24.1263,24.1739,24.1263,24.1739,4000.0
2012-03-06 11:05:00,25.41,25.43,25.41,25.43,6200.0,24.1739,24.1929,24.1739,24.1929,6200.0
2012-03-06 11:10:00,25.42,25.42,25.38,25.38,21200.0,24.1834,24.1834,24.1454,24.1454,21200.0
2012-03-06 11:15:00,25.38,25.42,25.38,25.42,4200.0,24.1454,24.1834,24.1454,24.1834,4200.0
2012-03-06 11:20:00,25.42,25.43,25.4,25.41,6800.0,24.1834,24.1929,24.1644,24.1739,6800.0
2012-03-06 11:25:00,25.41,25.46,25.41,25.43,5400.0,24.1739,24.2215,24.1739,24.1929,5400.0
2012-03-06 11:30:00,25.43,25.43,25.39,25.39,8400.0,24.1929,24.1929,24.1549,24.1549,8400.0
2012-03-06 11:35:00,25.39,25.41,25.39,25.41,4800.0,24.1549,24.1739,24.1549,24.1739,4800.0
2012-03-06 11:40:00,25.42,25.43,25.41,25.43,5400.0,24.1834,24.1929,24.1739,24.1929,5400.0
2012-03-06 11:45:00,25.41,25.42,25.38,25.39,5400.0,24.1739,24.1834,24.1454,24.1549,5400.0
2012-03-06 11:50:00,25.4,25.41,25.36,25.4,5400.0,24.1644,24.1739,24.1263,24.1644,5400.0
2012-03-06 11:55:00,25.4,25.43,25.4,25.41,6600.0,24.1644,24.1929,24.1644,24.1739,6600.0
2012-03-06 12:00:00,25.41,25.43,25.41,25.42,6600.0,24.1739,24.1929,24.1739,24.1834,6600.0
2012-03-06 12:05:00,25.42,25.43,25.39,25.4,5800.0,24.1834,24.1929,24.1549,24.1644,5800.0
2012-03-06 12:10:00,25.4,25.4,25.39,25.39,800.0,24.1644,24.1644,24.1549,24.1549,800.0
2012-03-06 12:15:00,25.36,25.36,25.34,25.36,6200.0,24.1263,24.1263,24.1073,24.1263,6200.0
2012-03-06 12:20:00,25.35,25.36,25.35,25.35,3000.0,24.1168,24.1263,24.1168,24.1168,3000.0
2012-03-06 12:25:00,25.36,25.38,25.35,25.35,25000.0,24.1263,24.1454,24.1168,24.1168,25000.0
2012-03-06 12:30:00,25.35,25.36,25.35,25.36,3400.0,24.1168,24.1263,24.1168,24.1263,3400.0
2012-03-06 12:35:00,25.36,25.4,25.36,25.4,6200.0,24.1263,24.1644,24.1263,24.1644,6200.0
2012-03-06 12:40:00,25.4,25.41,25.39,25.39,4600.0,24.1644,24.1739,24.1549,24.1549,4600.0
2012-03-06 12:45:00,25.39,25.4,25.39,25.39,6600.0,24.1549,24.1644,24.1549,24.1549,6600.0
2012-03-06 12:50:00,25.39,25.4,25.35,25.38,10400.0,24.1549,24.1644,24.1168,24.1454,10400.0
2012-03-06 12:55:00,25.39,25.39,25.35,25.36,7000.0,24.1549,24.1549,24.1168,24.1263,7000.0
2012-03-06 13:00:00,25.36,25.4,25.35,25.38,8400.0,24.1263,24.1644,24.1168,24.1454,8400.0
2012-03-06 13:05:00,25.38,25.38,25.35,25.35,4800.0,24.1454,24.1454,24.1168,24.1168,4800.0
2012-03-06 13:10:00,25.35,25.38,25.35,25.38,5800.0,24.1168,24.1454,24.1168,24.1454,5800.0
2012-03-06 13:15:00,25.38,25.38,25.36,25.38,21800.0,24.1454,24.1454,24.1263,24.1454,21800.0
2012-03-06 13:20:00,25.38,25.38,25.35,25.35,3800.0,24.1454,24.1454,24.1168,24.1168,3800.0
2012-03-06 13:25:00,25.35,25.38,25.35,25.37,6600.0,24.1168,24.1454,24.1168,24.1359,6600.0
2012-03-06 13:30:00,25.37,25.39,25.36,25.37,41400.0,24.1359,24.1549,24.1263,24.1359,41400.0
2012-03-06 13:35:00,25.38,25.38,25.36,25.36,5400.0,24.1454,24.1454,24.1263,24.1263,5400.0
2012-03-06 13:40:00,25.36,25.38,25.35,25.36,24600.0,24.1263,24.1454,24.1168,24.1263,24600.0
2012-03-06 13:45:00,25.36,25.36,25.33,25.33,21200.0,24.1263,24.1263,24.0978,24.0978,21200.0
2012-03-06 13:50:00,25.34,25.38,25.34,25.37,12600.0,24.1073,24.1454,24.1073,24.1359,12600.0
2012-03-06 13:55:00,25.36,25.36,25.34,25.35,4200.0,24.1263,24.1263,24.1073,24.1168,4200.0
2012-03-06 14:00:00,25.34,25.36,25.33,25.34,8600.0,24.1073,24.1263,24.0978,24.1073,8600.0
2012-03-06 14:05:00,25.34,25.36,25.33,25.36,7200.0,24.1073,24.1263,24.0978,24.1263,7200.0
2012-03-06 14:10:00,25.36,25.36,25.34,25.35,44600.0,24.1263,24.1263,24.1073,24.1168,44600.0
2012-03-06 14:15:00,25.35,25.35,25.33,25.35,6600.0,24.1168,24.1168,24.0978,24.1168,6600.0
2012-03-06 14:20:00,25.35,25.35,25.32,25.34,7800.0,24.1168,24.1168,24.0883,24.1073,7800.0
2012-03-06 14:25:00,25.33,25.34,25.3,25.34,28400.0,24.0978,24.1073,24.0693,24.1073,28400.0
2012-03-06 14:30:00,25.33,25.36,25.31,25.31,15600.0,24.0978,24.1263,24.0788,24.0788,15600.0
2012-03-06 14:35:00,25.31,25.32,25.29,25.32,11600.0,24.0788,24.0883,24.0597,24.0883,11600.0
2012-03-06 14:40:00,25.32,25.33,25.29,25.3,40800.0,24.0883,24.0978,24.0597,24.0693,40800.0
2012-03-06 14:45:00,25.31,25.32,25.3,25.32,9600.0,24.0788,24.0883,24.0693,24.0883,9600.0
2012-03-06 14:50:00,25.32,25.34,25.29,25.33,23200.0,24.0883,24.1073,24.0597,24.0978,23200.0
2012-03-06 14:55:00,25.33,25.33,25.31,25.31,15400.0,24.0978,24.0978,24.0788,24.0788,15400.0
2012-03-06 15:00:00,25.31,25.35,25.31,25.35,20600.0,24.0788,24.1168,24.0788,24.1168,20600.0
2012-03-06 15:05:00,25.35,25.38,25.35,25.38,9600.0,24.1168,24.1454,24.1168,24.1454,9600.0
2012-03-06 15:10:00,25.38,25.39,25.34,25.35,8600.0,24.1454,24.1549,24.1073,24.1168,8600.0
2012-03-06 15:15:00,25.35,25.39,25.35,25.39,7200.0,24.1168,24.1549,24.1168,24.1549,7200.0
2012-03-06 15:20:00,25.39,25.39,25.36,25.39,11200.0,24.1549,24.1549,24.1263,24.1549,11200.0
2012-03-06 15:25:00,25.39,25.39,25.36,25.38,10600.0,24.1549,24.1549,24.1263,24.1454,10600.0
2012-03-06 15:30:00,25.39,25.39,25.36,25.36,19000.0,24.1549,24.1549,24.1263,24.1263,19000.0
2012-03-06 15:35:00,25.36,25.39,25.36,25.38,27600.0,24.1263,24.1549,24.1263,24.1454,27600.0
2012-03-06 15:40:00,25.39,25.43,25.38,25.4,34800.0,24.1549,24.1929,24.1454,24.1644,34800.0
2012-03-06 15:45:00,25.4,25.43,25.4,25.43,34200.0,24.1644,24.1929,24.1644,24.1929,34200.0
2012-03-06 15:50:00,25.43,25.47,25.41,25.41,49800.0,24.1929,24.231,24.1739,24.1739,49800.0
2012-03-06 15:55:00,25.42,25.42,25.38,25.39,81200.0,24.1834,24.1834,24.1454,24.1549,81200.0
2012-03-07 09:30:00,25.43,25.5,25.36,25.48,4600.0,24.1929,24.2595,24.1263,24.2405,4600.0
2012-03-07 09:35:00,25.45,25.45,25.38,25.41,7200.0,24.212,24.212,24.1454,24.1739,7200.0
2012-03-07 09:40:00,25.36,25.46,25.33,25.42,47200.0,24.1263,24.2215,24.0978,24.1834,47200.0
2012-03-07 09:45:00,25.42,25.44,25.42,25.42,3600.0,24.1834,24.2024,24.1834,24.1834,3600.0
2012-03-07 09:50:00,25.42,25.49,25.42,25.49,4800.0,24.1834,24.25,24.1834,24.25,4800.0
2012-03-07 09:55:00,25.52,25.52,25.45,25.47,5000.0,24.2786,24.2786,24.212,24.231,5000.0
2012-03-07 10:00:00,25.47,25.47,25.45,25.45,4000.0,24.231,24.231,24.212,24.212,4000.0
2012-03-07 10:05:00,25.46,25.47,25.45,25.45,3800.0,24.2215,24.231,24.212,24.212,3800.0
2012-03-07 10:10:00,25.45,25.48,25.45,25.48,1400.0,24.212,24.2405,24.212,24.2405,1400.0
2012-03-07 10:15:00,25.48,25.49,25.46,25.46,3800.0,24.2405,24.25,24.2215,24.2215,3800.0
2012-03-07 10:20:00,25.45,25.45,25.4,25.41,4600.0,24.212,24.212,24.1644,24.1739,4600.0
2012-03-07 10:25:00,25.41,25.42,25.41,25.42,2000.0,24.1739,24.1834,24.1739,24.1834,2000.0
2012-03-07 10:30:00,25.43,25.45,25.42,25.43,2000.0,24.1929,24.212,24.1834,24.1929,2000.0
2012-03-07 10:35:00,25.43,25.45,25.41,25.42,10600.0,24.1929,24.212,24.1739,24.1834,10600.0
2012-03-07 10:40:00,25.42,25.43,25.42,25.42,11000.0,24.1834,24.1929,24.1834,24.1834,11000.0
2012-03-07 10:45:00,25.4,25.41,25.4,25.4,1000.0,24.1644,24.1739,24.1644,24.1644,1000.0
2012-03-07 10:50:00,25.41,25.43,25.4,25.41,14800.0,24.1739,24.1929,24.1644,24.1739,14800.0
2012-03-07 10:55:00,25.41,25.41,25.41,25.41,1600.0,24.1739,24.1739,24.1739,24.1739,1600.0
2012-03-07 11:00:00,25.41,25.41,25.4,25.4,2600.0,24.1739,24.1739,24.1644,24.1644,2600.0
2012-03-07 11:05:00,25.41,25.43,25.39,25.39,17200.0,24.1739,24.1929,24.1549,24.1549,17200.0
2012-03-07 11:10:00,25.4,25.41,25.4,25.41,1600.0,24.1644,24.1739,24.1644,24.1739,1600.0
2012-03-07 11:15:00,25.41,25.42,25.39,25.41,17600.0,24.1739,24.1834,24.1549,24.1739,17600.0
2012-03-07 11:20:00,25.43,25.44,25.43,25.43,2800.0,24.1929,24.2024,24.1929,24.1929,2800.0
2012-03-07 11:25:00,25.43,25.46,25.43,25.44,1800.0,24.1929,24.2215,24.1929,24.2024,1800.0
2012-03-07 11:30:00,25.41,25.44,25.41,25.44,1800.0,24.1739,24.2024,24.1739,24.2024,1800.0
2012-03-07 11:35:00,25.43,25.43,25.41,25.41,2000.0,24.1929,24.1929,24.1739,24.1739,2000.0
2012-03-07 11:40:00,25.42,25.45,25.42,25.45,2800.0,24.1834,24.212,24.1834,24.212,2800.0
2012-03-07 11:45:00,25.45,25.47,25.45,25.47,3000.0,24.212,24.231,24.212,24.231,3000.0
2012-03-07 11:50:00,25.49,25.52,25.49,25.5,5000.0,24.25,24.2786,24.25,24.2595,5000.0
2012-03-07 11:55:00,25.51,25.53,25.51,25.53,2000.0,24.269,24.2881,24.269,24.2881,2000.0
2012-03-07 12:00:00,25.53,25.55,25.53,25.54,6000.0,24.2881,24.3071,24.2881,24.2976,6000.0
2012-03-07 12:05:00,25.55,25.55,25.53,25.54,3600.0,24.3071,24.3071,24.2881,24.2976,3600.0
2012-03-07 12:10:00,25.54,25.54,25.52,25.53,11400.0,24.2976,24.2976,24.2786,24.2881,11400.0
2012-03-07 12:15:00,25.52,25.52,25.5,25.5,1000.0,24.2786,24.2786,24.2595,24.2595,1000.0
2012-03-07 12:20:00,25.5,25.5,25.5,25.5,1800.0,24.2595,24.2595,24.2595,24.2595,1800.0
2012-03-07 12:25:00,25.5,25.51,25.5,25.5,2800.0,24.2595,24.269,24.2595,24.2595,2800.0
2012-03-07 12:30:00,25.5,25.52,25.5,25.51,1200.0,24.2595,24.2786,24.2595,24.269,1200.0
2012-03-07 12:35:00,25.52,25.52,25.5,25.5,1200.0,24.2786,24.2786,24.2595,24.2595,1200.0
2012-03-07 12:40:00,25.5,25.55,25.49,25.55,16800.0,24.2595,24.3071,24.25,24.3071,16800.0
2012-03-07 12:45:00,25.54,25.55,25.53,25.55,4800.0,24.2976,24.3071,24.2881,24.3071,4800.0
2012-03-07 12:50:00,25.56,25.56,25.55,25.56,2200.0,24.3166,24.3166,24.3071,24.3166,2200.0
2012-03-07 12:55:00,25.56,25.56,25.53,25.54,17000.0,24.3166,24.3166,24.2881,24.2976,17000.0
2012-03-07 13:00:00,25.52,25.52,25.5,25.51,4800.0,24.2786,24.2786,24.2595,24.269,4800.0
2012-03-07 13:05:00,25.5,25.53,25.5,25.52,3600.0,24.2595,24.2881,24.2595,24.2786,3600.0
2012-03-07 13:10:00,25.52,25.53,25.51,25.52,2400.0,24.2786,24.2881,24.269,24.2786,2400.0
2012-03-07 13:15:00,25.53,25.53,25.51,25.53,4600.0,24.2881,24.2881,24.269,24.2881,4600.0
2012-03-07 13:20:00,25.53,25.54,25.51,25.52,28800.0,24.2881,24.2976,24.269,24.2786,28800.0
2012-03-07 13:25:00,25.52,25.52,25.51,25.51,2000.0,24.2786,24.2786,24.269,24.269,2000.0
2012-03-07 13:30:00,25.5,25.5,25.5,25.5,4000.0,24.2595,24.2595,24.2595,24.2595,4000.0
2012-03-07 13:35:00,25.5,25.51,25.5,25.5,2600.0,24.2595,24.269,24.2595,24.2595,2600.0
2012-03-07 13:40:00,25.5,25.52,25.5,25.52,8200.0,24.2595,24.2786,24.2595,24.2786,8200.0
2012-03-07 13:45:00,25.52,25.53,25.52,25.52,3000.0,24.2786,24.2881,24.2786,24.2786,3000.0
2012-03-07 13:50:00,25.52,25.53,25.52,25.53,2800.0,24.2786,24.2881,24.2786,24.2881,2800.0
2012-03-07 13:55:00,25.53,25.54,25.52,25.53,3800.0,24.2881,24.2976,24.2786,24.2881,3800.0
2012-03-07 14:00:00,25.54,25.56,25.54,25.55,3800.0,24.2976,24.3166,24.2976,24.3071,3800.0
2012-03-07 14:05:00,25.55,25.56,25.55,25.55,4800.0,24.3071,24.3166,24.3071,24.3071,4800.0
2012-03-07 14:10:00,25.55,25.55,25.54,25.54,1600.0,24.3071,24.3071,24.2976,24.2976,1600.0
2012-03-07 14:15:00,25.55,25.55,25.54,25.55,4200.0,24.3071,24.3071,24.2976,24.3071,4200.0
2012-03-07 14:20:00,25.55,25.56,25.54,25.54,3600.0,24.3071,24.3166,24.2976,24.2976,3600.0
2012-03-07 14:25:00,25.54,25.55,25.53,25.55,2400.0,24.2976,24.3071,24.2881,24.3071,2400.0
2012-03-07 14:30:00,25.54,25.54,25.52,25.52,4200.0,24.2976,24.2976,24.2786,24.2786,4200.0
2012-03-07 14:35:00,25.52,25.52,25.5,25.5,16200.0,24.2786,24.2786,24.2595,24.2595,16200.0
2012-03-07 14:40:00,25.5,25.5,25.47,25.48,38800.0,24.2595,24.2595,24.231,24.2405,38800.0
2012-03-07 14:45:00,25.48,25.48,25.45,25.45,7800.0,24.2405,24.2405,24.212,24.212,7800.0
2012-03-07 14:50:00,25.46,25.49,25.46,25.49,12000.0,24.2215,24.25,24.2215,24.25,12000.0
2012-03-07 14:55:00,25.49,25.52,25.49,25.5,14200.0,24.25,24.2786,24.25,24.2595,14200.0
2012-03-07 15:00:00,25.5,25.5,25.47,25.48,24200.0,24.2595,24.2595,24.231,24.2405,24200.0
2012-03-07 15:05:00,25.48,25.48,25.44,25.45,7800.0,24.2405,24.2405,24.2024,24.212,7800.0
2012-03-07 15:10:00,25.45,25.47,25.44,25.47,6000.0,24.212,24.231,24.2024,24.231,6000.0
2012-03-07 15:15:00,25.47,25.49,25.47,25.48,5800.0,24.231,24.25,24.231,24.2405,5800.0
2012-03-07 15:20:00,25.48,25.49,25.46,25.46,11200.0,24.2405,24.25,24.2215,24.2215,11200.0
2012-03-07 15:25:00,25.46,25.49,25.46,25.47,9800.0,24.2215,24.25,24.2215,24.231,9800.0
2012-03-07 15:30:00,25.48,25.48,25.47,25.48,12800.0,24.2405,24.2405,24.231,24.2405,12800.0
2012-03-07 15:35:00,25.48,25.48,25.47,25.47,14400.0,24.2405,24.2405,24.231,24.231,14400.0
2012-03-07 15:40:00,25.47,25.49,25.47,25.49,26200.0,24.231,24.25,24.231,24.25,26200.0
2012-03-07 15:45:00,25.49,25.53,25.49,25.52,18200.0,24.25,24.2881,24.25,24.2786,18200.0
2012-03-07 15:50:00,25.52,25.52,25.5,25.5,25000.0,24.2786,24.2786,24.2595,24.2595,25000.0
2012-03-07 15:55:00,25.51,25.51,25.46,25.47,70400.0,24.269,24.269,24.2215,24.231,70400.0
2012-03-08 09:30:00,25.63,25.64,25.54,25.64,8600.0,24.3832,24.3927,24.2976,24.3927,8600.0
2012-03-08 09:35:00,25.6,25.68,25.6,25.66,3200.0,24.3547,24.4308,24.3547,24.4117,3200.0
2012-03-08 09:40:00,25.68,25.73,25.66,25.72,5800.0,24.4308,24.4783,24.4117,24.4688,5800.0
2012-03-08 09:45:00,25.7,25.71,25.67,25.7,4600.0,24.4498,24.4593,24.4213,24.4498,4600.0
2012-03-08 09:50:00,25.7,25.72,25.67,25.69,6200.0,24.4498,24.4688,24.4213,24.4403,6200.0
2012-03-08 09:55:00,25.7,25.7,25.65,25.67,5000.0,24.4498,24.4498,24.4022,24.4213,5000.0
2012-03-08 10:00:00,25.68,25.71,25.67,25.68,3400.0,24.4308,24.4593,24.4213,24.4308,3400.0
2012-03-08 10:05:00,25.68,25.71,25.68,25.69,4600.0,24.4308,24.4593,24.4308,24.4403,4600.0
2012-03-08 10:10:00,25.69,25.69,25.64,25.65,7600.0,24.4403,24.4403,24.3927,24.4022,7600.0
2012-03-08 10:15:00,25.64,25.67,25.64,25.66,4800.0,24.3927,24.4213,24.3927,24.4117,4800.0
2012-03-08 10:20:00,25.66,25.67,25.65,25.65,6400.0,24.4117,24.4213,24.4022,24.4022,6400.0
2012-03-08 10:25:00,25.65,25.67,25.65,25.65,4400.0,24.4022,24.4213,24.4022,24.4022,4400.0
2012-03-08 10:30:00,25.66,25.68,25.66,25.68,3400.0,24.4117,24.4308,24.4117,24.4308,3400.0
2012-03-08 10:35:00,25.7,25.73,25.7,25.72,19000.0,24.4498,24.4783,24.4498,24.4688,19000.0
2012-03-08 10:40:00,25.73,25.75,25.72,25.75,8600.0,24.4783,24.4974,24.4688,24.4974,8600.0
2012-03-08 10:45:00,25.77,25.84,25.77,25.84,4400.0,24.5164,24.583,24.5164,24.583,4400.0
2012-03-08 10:50:00,25.82,25.84,25.82,25.82,3000.0,24.564,24.583,24.564,24.564,3000.0
2012-03-08 10:55:00,25.83,25.87,25.82,25.87,3800.0,24.5735,24.6115,24.564,24.6115,3800.0
2012-03-08 11:00:00,25.88,25.95,25.86,25.95,8400.0,24.621,24.6876,24.602,24.6876,8400.0
2012-03-08 11:05:00,25.94,25.95,25.93,25.95,3200.0,24.6781,24.6876,24.6686,24.6876,3200.0
2012-03-08 11:10:00,25.94,25.96,25.91,25.93,6600.0,24.6781,24.6972,24.6496,24.6686,6600.0
2012-03-08 11:15:00,25.94,25.96,25.94,25.96,2600.0,24.6781,24.6972,24.6781,24.6972,2600.0
2012-03-08 11:20:00,25.96,25.96,25.93,25.94,2200.0,24.6972,24.6972,24.6686,24.6781,2200.0
2012-03-08 11:25:00,25.94,25.95,25.93,25.93,2400.0,24.6781,24.6876,24.6686,24.6686,2400.0
2012-03-08 11:30:00,25.93,25.96,25.92,25.93,32400.0,24.6686,24.6972,24.6591,24.6686,32400.0
2012-03-08 11:35:00,25.93,25.96,25.93,25.96,1800.0,24.6686,24.6972,24.6686,24.6972,1800.0
2012-03-08 11:40:00,25.94,25.95,25.9,25.9,2200.0,24.6781,24.6876,24.6401,24.6401,2200.0
2012-03-08 11:45:00,25.91,25.93,25.91,25.93,1400.0,24.6496,24.6686,24.6496,24.6686,1400.0
2012-03-08 11:50:00,25.96,25.96,25.95,25.95,1400.0,24.6972,24.6972,24.6876,24.6876,1400.0
2012-03-08 11:55:00,25.96,25.97,25.96,25.97,1200.0,24.6972,24.7067,24.6972,24.7067,1200.0
2012-03-08 12:00:00,25.97,25.97,25.93,25.93,4800.0,24.7067,24.7067,24.6686,24.6686,4800.0
2012-03-08 12:05:00,25.94,25.96,25.93,25.95,7200.0,24.6781,24.6972,24.6686,24.6876,7200.0
2012-03-08 12:10:00,25.93,25.93,25.92,25.92,1400.0,24.6686,24.6686,24.6591,24.6591,1400.0
2012-03-08 12:15:00,25.92,25.92,25.85,25.86,11400.0,24.6591,24.6591,24.5925,24.602,11400.0
2012-03-08 12:20:00,25.86,25.86,25.84,25.84,6600.0,24.602,24.602,24.583,24.583,6600.0
2012-03-08 12:25:00,25.83,25.85,25.82,25.84,10200.0,24.5735,24.5925,24.564,24.583,10200.0
2012-03-08 12:30:00,25.83,25.83,25.79,25.8,5400.0,24.5735,24.5735,24.5354,24.5449,5400.0
2012-03-08 12:35:00,25.79,25.8,25.76,25.77,16000.0,24.5354,24.5449,24.5069,24.5164,16000.0
2012-03-08 12:40:00,25.77,25.77,25.75,25.75,28400.0,24.5164,24.5164,24.4974,24.4974,28400.0
2012-03-08 12:45:00,25.75,25.75,25.74,25.74,5800.0,24.4974,24.4974,24.4879,24.4879,5800.0
2012-03-08 12:50:00,25.74,25.74,25.72,25.73,7000.0,24.4879,24.4879,24.4688,24.4783,7000.0
2012-03-08 12:55:00,25.73,25.74,25.73,25.74,3800.0,24.4783,24.4879,24.4783,24.4879,3800.0
2012-03-08 13:00:00,25.74,25.74,25.72,25.72,7600.0,24.4879,24.4879,24.4688,24.4688,7600.0
2012-03-08 13:05:00,25.72,25.74,25.72,25.72,4200.0,24.4688,24.4879,24.4688,24.4688,4200.0
2012-03-08 13:10:00,25.73,25.73,25.72,25.72,800.0,24.4783,24.4783,24.4688,24.4688,800.0
2012-03-08 13:15:00,25.72,25.75,25.72,25.73,4800.0,24.4688,24.4974,24.4688,24.4783,4800.0
2012-03-08 13:20:00,25.73,25.73,25.72,25.72,4000.0,24.4783,24.4783,24.4688,24.4688,4000.0
2012-03-08 13:25:00,25.72,25.72,25.72,25.72,10000.0,24.4688,24.4688,24.4688,24.4688,10000.0
2012-03-08 13:30:00,25.73,25.75,25.73,25.74,6200.0,24.4783,24.4974,24.4783,24.4879,6200.0
2012-03-08 13:35:00,25.75,25.75,25.72,25.72,4400.0,24.4974,24.4974,24.4688,24.4688,4400.0
2012-03-08 13:40:00,25.73,25.73,25.72,25.72,4600.0,24.4783,24.4783,24.4688,24.4688,4600.0
2012-03-08 13:45:00,25.73,25.73,25.72,25.73,3600.0,24.4783,24.4783,24.4688,24.4783,3600.0
2012-03-08 13:50:00,25.73,25.74,25.73,25.74,2400.0,24.4783,24.4879,24.4783,24.4879,2400.0
2012-03-08 13:55:00,25.73,25.73,25.73,25.73,1200.0,24.4783,24.4783,24.4783,24.4783,1200.0
2012-03-08 14:00:00,25.73,25.73,25.7,25.7,9200.0,24.4783,24.4783,24.4498,24.4498,9200.0
2012-03-08 14:05:00,25.7,25.7,25.7,25.7,0.0,24.4498,24.4498,24.4498,24.4498,0.0
2012-03-08 14:10:00,25.7,25.71,25.68,25.68,6400.0,24.4498,24.4593,24.4308,24.4308,6400.0
2012-03-08 14:15:00,25.68,25.68,25.66,25.67,11800.0,24.4308,24.4308,24.4117,24.4213,11800.0
2012-03-08 14:20:00,25.67,25.67,25.56,25.56,59000.0,24.4213,24.4213,24.3166,24.3166,59000.0
2012-03-08 14:25:00,25.56,25.6,25.55,25.58,61400.0,24.3166,24.3547,24.3071,24.3356,61400.0
2012-03-08 14:30:00,25.59,25.65,25.59,25.65,8200.0,24.3452,24.4022,24.3452,24.4022,8200.0
2012-03-08 14:35:00,25.66,25.67,25.65,25.65,9200.0,24.4117,24.4213,24.4022,24.4022,9200.0
2012-03-08 14:40:00,25.66,25.69,25.66,25.68,8600.0,24.4117,24.4403,24.4117,24.4308,8600.0
2012-03-08 14:45:00,25.68,25.71,25.68,25.71,3600.0,24.4308,24.4593,24.4308,24.4593,3600.0
2012-03-08 14:50:00,25.71,25.74,25.71,25.72,4400.0,24.4593,24.4879,24.4593,24.4688,4400.0
2012-03-08 14:55:00,25.72,25.74,25.71,25.73,11200.0,24.4688,24.4879,24.4593,24.4783,11200.0
2012-03-08 15:00:00,25.73,25.74,25.72,25.73,7000.0,24.4783,24.4879,24.4688,24.4783,7000.0
2012-03-08 15:05:00,25.74,25.74,25.72,25.73,10000.0,24.4879,24.4879,24.4688,24.4783,10000.0
2012-03-08 15:10:00,25.73,25.75,25.73,25.75,7200.0,24.4783,24.4974,24.4783,24.4974,7200.0
2012-03-08 15:15:00,25.75,25.75,25.71,25.71,17600.0,24.4974,24.4974,24.4593,24.4593,17600.0
2012-03-08 15:20:00,25.71,25.75,25.71,25.74,8000.0,24.4593,24.4974,24.4593,24.4879,8000.0
2012-03-08 15:25:00,25.75,25.75,25.73,25.74,9000.0,24.4974,24.4974,24.4783,24.4879,9000.0
2012-03-08 15:30:00,25.75,25.75,25.74,25.75,10000.0,24.4974,24.4974,24.4879,24.4974,10000.0
2012-03-08 15:35:00,25.75,25.75,25.7,25.71,18000.0,24.4974,24.4974,24.4498,24.4593,18000.0
2012-03-08 15:40:00,25.71,25.72,25.7,25.7,19200.0,24.4593,24.4688,24.4498,24.4498,19200.0
2012-03-08 15:45:00,25.7,25.73,25.68,25.73,17400.0,24.4498,24.4783,24.4308,24.4783,17400.0
2012-03-08 15:50:00,25.73,25.75,25.72,25.73,46600.0,24.4783,24.4974,24.4688,24.4783,46600.0
2012-03-08 15:55:00,25.73,25.73,25.7,25.7,50600.0,24.4783,24.4783,24.4498,24.4498,50600.0
2012-03-09 09:30:00,25.73,25.88,25.73,25.81,25600.0,24.4783,24.621,24.4783,24.5544,25600.0
2012-03-09 09:35:00,25.81,25.92,25.78,25.9,14400.0,24.5544,24.6591,24.5259,24.6401,14400.0
2012-03-09 09:40:00,25.9,25.97,25.9,25.96,21400.0,24.6401,24.7067,24.6401,24.6972,21400.0
2012-03-09 09:45:00,25.96,26.05,25.95,26.03,22200.0,24.6972,24.7828,24.6876,24.7637,22200.0
2012-03-09 09:50:00,26.03,26.08,26.02,26.06,24000.0,24.7637,24.8113,24.7542,24.7923,24000.0
2012-03-09 09:55:00,26.05,26.07,25.98,26.0,67000.0,24.7828,24.8018,24.7162,24.7352,67000.0
2012-03-09 10:00:00,26.01,26.02,25.99,25.99,18400.0,24.7447,24.7542,24.7257,24.7257,18400.0
2012-03-09 10:05:00,25.99,26.0,25.98,25.99,21800.0,24.7257,24.7352,24.7162,24.7257,21800.0
2012-03-09 10:10:00,25.98,25.98,25.93,25.93,15000.0,24.7162,24.7162,24.6686,24.6686,15000.0
2012-03-09 10:15:00,25.93,25.98,25.93,25.98,10200.0,24.6686,24.7162,24.6686,24.7162,10200.0
2012-03-09 10:20:00,26.0,26.04,25.98,26.03,13800.0,24.7352,24.7733,24.7162,24.7637,13800.0
2012-03-09 10:25:00,26.03,26.06,26.03,26.03,22200.0,24.7637,24.7923,24.7637,24.7637,22200.0
2012-03-09 10:30:00,26.02,26.04,25.93,25.93,33400.0,24.7542,24.7733,24.6686,24.6686,33400.0
2012-03-09 10:35:00,25.94,25.95,25.91,25.93,18400.0,24.6781,24.6876,24.6496,24.6686,18400.0
2012-03-09 10:40:00,25.93,25.95,25.93,25.93,19200.0,24.6686,24.6876,24.6686,24.6686,19200.0
2012-03-09 10:45:00,25.93,25.97,25.93,25.97,14800.0,24.6686,24.7067,24.6686,24.7067,14800.0
2012-03-09 10:50:00,25.96,25.96,25.92,25.93,10200.0,24.6972,24.6972,24.6591,24.6686,10200.0
2012-03-09 10:55:00,25.93,25.95,25.93,25.93,9600.0,24.6686,24.6876,24.6686,24.6686,9600.0
2012-03-09 11:00:00,25.93,25.95,25.93,25.93,6800.0,24.6686,24.6876,24.6686,24.6686,6800.0
2012-03-09 11:05:00,25.93,25.96,25.92,25.95,13800.0,24.6686,24.6972,24.6591,24.6876,13800.0
2012-03-09 11:10:00,25.95,25.99,25.95,25.99,21800.0,24.6876,24.7257,24.6876,24.7257,21800.0
2012-03-09 11:15:00,25.99,26.0,25.98,25.98,4800.0,24.7257,24.7352,24.7162,24.7162,4800.0
2012-03-09 11:20:00,26.0,26.0,25.98,26.0,9400.0,24.7352,24.7352,24.7162,24.7352,9400.0
2012-03-09 11:25:00,26.0,26.02,26.0,26.01,9000.0,24.7352,24.7542,24.7352,24.7447,9000.0
2012-03-09 11:30:00,26.0,26.02,25.98,25.98,17200.0,24.7352,24.7542,24.7162,24.7162,17200.0
2012-03-09 11:35:00,25.98,26.0,25.96,25.97,10000.0,24.7162,24.7352,24.6972,24.7067,10000.0
2012-03-09 11:40:00,25.97,25.99,25.97,25.97,7200.0,24.7067,24.7257,24.7067,24.7067,7200.0
2012-03-09 11:45:00,25.97,25.99,25.96,25.96,6600.0,24.7067,24.7257,24.6972,24.6972,6600.0
2012-03-09 11:50:00,25.96,25.99,25.96,25.96,7400.0,24.6972,24.7257,24.6972,24.6972,7400.0
2012-03-09 11:55:00,25.96,25.97,25.95,25.96,6000.0,24.6972,24.7067,24.6876,24.6972,6000.0
2012-03-09 12:00:00,25.96,25.96,25.95,25.96,6600.0,24.6972,24.6972,24.6876,24.6972,6600.0
2012-03-09 12:05:00,25.96,25.96,25.94,25.95,5400.0,24.6972,24.6972,24.6781,24.6876,5400.0
2012-03-09 12:10:00,25.95,25.95,25.93,25.95,4400.0,24.6876,24.6876,24.6686,24.6876,4400.0
2012-03-09 12:15:00,25.95,25.96,25.95,25.95,6200.0,24.6876,24.6972,24.6876,24.6876,6200.0
2012-03-09 12:20:00,25.95,25.96,25.95,25.96,2400.0,24.6876,24.6972,24.6876,24.6972,2400.0
2012-03-09 12:25:00,25.96,25.97,25.96,25.97,4400.0,24.6972,24.7067,24.6972,24.7067,4400.0
2012-03-09 12:30:00,25.97,25.98,25.96,25.96,6200.0,24.7067,24.7162,24.6972,24.6972,6200.0
2012-03-09 12:35:00,25.97,25.97,25.94,25.94,7800.0,24.7067,24.7067,24.6781,24.6781,7800.0
2012-03-09 12:40:00,25.94,25.95,25.93,25.94,3200.0,24.6781,24.6876,24.6686,24.6781,3200.0
2012-03-09 12:45:00,25.94,25.95,25.93,25.94,6400.0,24.6781,24.6876,24.6686,24.6781,6400.0
2012-03-09 12:50:00,25.94,25.96,25.94,25.96,1800.0,24.6781,24.6972,24.6781,24.6972,1800.0
2012-03-09 12:55:00,25.96,25.99,25.96,25.98,46800.0,24.6972,24.7257,24.6972,24.7162,46800.0
2012-03-09 13:00:00,25.99,26.0,25.97,25.98,18000.0,24.7257,24.7352,24.7067,24.7162,18000.0
2012-03-09 13:05:00,25.98,25.99,25.97,25.99,5400.0,24.7162,24.7257,24.7067,24.7257,5400.0
2012-03-09 13:10:00,25.98,25.98,25.97,25.97,4800.0,24.7162,24.7162,24.7067,24.7067,4800.0
2012-03-09 13:15:00,25.98,25.98,25.96,25.97,7800.0,24.7162,24.7162,24.6972,24.7067,7800.0
2012-03-09 13:20:00,25.97,25.97,25.94,25.94,7000.0,24.7067,24.7067,24.6781,24.6781,7000.0
2012-03-09 13:25:00,25.95,25.95,25.93,25.93,6200.0,24.6876,24.6876,24.6686,24.6686,6200.0
2012-03-09 13:30:00,25.94,25.95,25.93,25.93,4600.0,24.6781,24.6876,24.6686,24.6686,4600.0
2012-03-09 13:35:00,25.93,25.94,25.93,25.93,8600.0,24.6686,24.6781,24.6686,24.6686,8600.0
2012-03-09 13:40:00,25.93,25.93,25.9,25.9,12800.0,24.6686,24.6686,24.6401,24.6401,12800.0
2012-03-09 13:45:00,25.91,25.91,25.9,25.9,9800.0,24.6496,24.6496,24.6401,24.6401,9800.0
2012-03-09 13:50:00,25.9,25.91,25.89,25.89,17800.0,24.6401,24.6496,24.6306,24.6306,17800.0
2012-03-09 13:55:00,25.9,25.9,25.88,25.88,4800.0,24.6401,24.6401,24.621,24.621,4800.0
2012-03-09 14:00:00,25.89,25.9,25.88,25.89,8800.0,24.6306,24.6401,24.621,24.6306,8800.0
2012-03-09 14:05:00,25.9,25.91,25.9,25.9,5200.0,24.6401,24.6496,24.6401,24.6401,5200.0
2012-03-09 14:10:00,25.9,25.91,25.9,25.9,12800.0,24.6401,24.6496,24.6401,24.6401,12800.0
2012-03-09 14:15:00,25.9,25.91,25.9,25.9,9400.0,24.6401,24.6496,24.6401,24.6401,9400.0
2012-03-09 14:20:00,25.9,25.91,25.9,25.9,10800.0,24.6401,24.6496,24.6401,24.6401,10800.0
2012-03-09 14:25:00,25.91,25.91,25.9,25.9,11600.0,24.6496,24.6496,24.6401,24.6401,11600.0
2012-03-09 14:30:00,25.9,25.91,25.9,25.9,5400.0,24.6401,24.6496,24.6401,24.6401,5400.0
2012-03-09 14:35:00,25.9,25.92,25.9,25.91,7000.0,24.6401,24.6591,24.6401,24.6496,7000.0
2012-03-09 14:40:00,25.91,25.92,25.9,25.9,9200.0,24.6496,24.6591,24.6401,24.6401,9200.0
2012-03-09 14:45:00,25.91,25.91,25.89,25.89,16200.0,24.6496,24.6496,24.6306,24.6306,16200.0
2012-03-09 14:50:00,25.89,25.89,25.83,25.83,17000.0,24.6306,24.6306,24.5735,24.5735,17000.0
2012-03-09 14:55:00,25.83,25.84,25.81,25.83,16800.0,24.5735,24.583,24.5544,24.5735,16800.0
2012-03-09 15:00:00,25.83,25.85,25.83,25.85,10000.0,24.5735,24.5925,24.5735,24.5925,10000.0
2012-03-09 15:05:00,25.85,25.89,25.85,25.88,9800.0,24.5925,24.6306,24.5925,24.621,9800.0
2012-03-09 15:10:00,25.88,25.89,25.87,25.88,20000.0,24.621,24.6306,24.6115,24.621,20000.0
2012-03-09 15:15:00,25.88,25.94,25.88,25.93,46600.0,24.621,24.6781,24.621,24.6686,46600.0
2012-03-09 15:20:00,25.94,25.96,25.93,25.96,9800.0,24.6781,24.6972,24.6686,24.6972,9800.0
2012-03-09 15:25:00,25.96,25.99,25.96,25.99,13200.0,24.6972,24.7257,24.6972,24.7257,13200.0
2012-03-09 15:30:00,25.99,25.99,25.96,25.97,14400.0,24.7257,24.7257,24.6972,24.7067,14400.0
2012-03-09 15:35:00,25.97,26.0,25.96,25.98,22600.0,24.7067,24.7352,24.6972,24.7162,22600.0
2012-03-09 15:40:00,25.98,25.99,25.97,25.98,9800.0,24.7162,24.7257,24.7067,24.7162,9800.0
2012-03-09 15:45:00,25.98,26.0,25.98,25.99,28000.0,24.7162,24.7352,24.7162,24.7257,28000.0
2012-03-09 15:50:00,25.99,26.0,25.95,25.97,35800.0,24.7257,24.7352,24.6876,24.7067,35800.0
2012-03-09 15:55:00,25.98,25.99,25.97,25.97,49600.0,24.7162,24.7257,24.7067,24.7067,49600.0
2012-03-12 09:30:00,26.02,26.1,25.95,25.95,8800.0,24.7542,24.8303,24.6876,24.6876,8800.0
2012-03-12 09:35:00,25.94,25.98,25.91,25.98,6600.0,24.6781,24.7162,24.6496,24.7162,6600.0
2012-03-12 09:40:00,25.98,26.05,25.98,26.02,4000.0,24.7162,24.7828,24.7162,24.7542,4000.0
2012-03-12 09:45:00,26.02,26.04,25.99,26.04,6400.0,24.7542,24.7733,24.7257,24.7733,6400.0
2012-03-12 09:50:00,26.0,26.05,25.97,26.04,4200.0,24.7352,24.7828,24.7067,24.7733,4200.0
2012-03-12 09:55:00,26.07,26.09,26.06,26.09,5400.0,24.8018,24.8208,24.7923,24.8208,5400.0
2012-03-12 10:00:00,26.08,26.08,26.02,26.03,5800.0,24.8113,24.8113,24.7542,24.7637,5800.0
2012-03-12 10:05:00,26.02,26.07,26.01,26.07,2400.0,24.7542,24.8018,24.7447,24.8018,2400.0
2012-03-12 10:10:00,26.07,26.08,26.06,26.08,4200.0,24.8018,24.8113,24.7923,24.8113,4200.0
2012-03-12 10:15:00,26.08,26.16,26.07,26.16,7600.0,24.8113,24.8874,24.8018,24.8874,7600.0
2012-03-12 10:20:00,26.15,26.15,26.11,26.11,3200.0,24.8779,24.8779,24.8399,24.8399,3200.0
2012-03-12 10:25:00,26.1,26.1,26.09,26.1,2400.0,24.8303,24.8303,24.8208,24.8303,2400.0
2012-03-12 10:30:00,26.1,26.1,26.06,26.07,4600.0,24.8303,24.8303,24.7923,24.8018,4600.0
2012-03-12 10:35:00,26.06,26.06,26.03,26.03,3800.0,24.7923,24.7923,24.7637,24.7637,3800.0
2012-03-12 10:40:00,26.03,26.07,26.03,26.07,1400.0,24.7637,24.8018,24.7637,24.8018,1400.0
2012-03-12 10:45:00,26.07,26.07,26.07,26.07,800.0,24.8018,24.8018,24.8018,24.8018,800.0
2012-03-12 10:50:00,26.09,26.13,26.08,26.12,3400.0,24.8208,24.8589,24.8113,24.8494,3400.0
2012-03-12 10:55:00,26.12,26.13,26.09,26.09,3200.0,24.8494,24.8589,24.8208,24.8208,3200.0
2012-03-12 11:00:00,26.08,26.09,26.05,26.05,3600.0,24.8113,24.8208,24.7828,24.7828,3600.0
2012-03-12 11:05:00,26.05,26.06,26.03,26.03,4200.0,24.7828,24.7923,24.7637,24.7637,4200.0
2012-03-12 11:10:00,26.02,26.04,26.02,26.04,4000.0,24.7542,24.7733,24.7542,24.7733,4000.0
2012-03-12 11:15:00,26.04,26.09,26.04,26.05,9800.0,24.7733,24.8208,24.7733,24.7828,9800.0
2012-03-12 11:20:00,26.07,26.07,26.02,26.02,4000.0,24.8018,24.8018,24.7542,24.7542,4000.0
2012-03-12 11:25:00,26.03,26.03,26.02,26.02,2800.0,24.7637,24.7637,24.7542,24.7542,2800.0
2012-03-12 11:30:00,26.02,26.05,26.02,26.05,1600.0,24.7542,24.7828,24.7542,24.7828,1600.0
2012-03-12 11:35:00,26.06,26.06,26.05,26.06,1600.0,24.7923,24.7923,24.7828,24.7923,1600.0
2012-03-12 11:40:00,26.06,26.07,26.04,26.04,2800.0,24.7923,24.8018,24.7733,24.7733,2800.0
2012-03-12 11:45:00,26.03,26.03,26.0,26.02,4400.0,24.7637,24.7637,24.7352,24.7542,4400.0
2012-03-12 11:50:00,26.03,26.06,26.02,26.03,8000.0,24.7637,24.7923,24.7542,24.7637,8000.0
2012-03-12 11:55:00,26.03,26.03,25.99,25.99,3800.0,24.7637,24.7637,24.7257,24.7257,3800.0
2012-03-12 12:00:00,25.99,26.0,25.95,25.99,9400.0,24.7257,24.7352,24.6876,24.7257,9400.0
2012-03-12 12:05:00,25.98,26.0,25.98,26.0,2400.0,24.7162,24.7352,24.7162,24.7352,2400.0
2012-03-12 12:10:00,26.0,26.03,26.0,26.03,4600.0,24.7352,24.7637,24.7352,24.7637,4600.0
2012-03-12 12:15:00,26.03,26.03,26.0,26.01,4600.0,24.7637,24.7637,24.7352,24.7447,4600.0
2012-03-12 12:20:00,26.0,26.0,25.99,25.99,1200.0,24.7352,24.7352,24.7257,24.7257,1200.0
2012-03-12 12:25:00,25.99,26.0,25.98,26.0,3200.0,24.7257,24.7352,24.7162,24.7352,3200.0
2012-03-12 12:30:00,25.98,25.99,25.96,25.96,5000.0,24.7162,24.7257,24.6972,24.6972,5000.0
2012-03-12 12:35:00,25.97,26.0,25.97,25.99,6000.0,24.7067,24.7352,24.7067,24.7257,6000.0
2012-03-12 12:40:00,25.99,26.0,25.98,25.99,3600.0,24.7257,24.7352,24.7162,24.7257,3600.0
2012-03-12 12:45:00,25.99,25.99,25.99,25.99,1400.0,24.7257,24.7257,24.7257,24.7257,1400.0
2012-03-12 12:50:00,25.99,25.99,25.98,25.99,2800.0,24.7257,24.7257,24.7162,24.7257,2800.0
2012-03-12 12:55:00,25.99,26.0,25.99,25.99,3800.0,24.7257,24.7352,24.7257,24.7257,3800.0
2012-03-12 13:00:00,25.99,25.99,25.99,25.99,2000.0,24.7257,24.7257,24.7257,24.7257,2000.0
2012-03-12 13:05:00,25.99,26.0,25.99,25.99,7600.0,24.7257,24.7352,24.7257,24.7257,7600.0
2012-03-12 13:10:00,25.99,25.99,25.96,25.96,4600.0,24.7257,24.7257,24.6972,24.6972,4600.0
2012-03-12 13:15:00,25.97,25.99,25.97,25.99,7200.0,24.7067,24.7257,24.7067,24.7257,7200.0
2012-03-12 13:20:00,25.99,26.0,25.99,26.0,3800.0,24.7257,24.7352,24.7257,24.7352,3800.0
2012-03-12 13:25:00,25.99,25.99,25.96,25.97,6800.0,24.7257,24.7257,24.6972,24.7067,6800.0
2012-03-12 13:30:00,25.97,26.0,25.97,25.99,9800.0,24.7067,24.7352,24.7067,24.7257,9800.0
2012-03-12 13:35:00,26.0,26.01,25.99,25.99,6000.0,24.7352,24.7447,24.7257,24.7257,6000.0
2012-03-12 13:40:00,26.0,26.0,26.0,26.0,2000.0,24.7352,24.7352,24.7352,24.7352,2000.0
2012-03-12 13:45:00,26.0,26.0,26.0,26.0,800.0,24.7352,24.7352,24.7352,24.7352,800.0
2012-03-12 13:50:00,26.0,26.0,26.0,26.0,2800.0,24.7352,24.7352,24.7352,24.7352,2800.0
2012-03-12 13:55:00,26.0,26.0,25.98,25.98,3400.0,24.7352,24.7352,24.7162,24.7162,3400.0
2012-03-12 14:00:00,25.99,26.0,25.98,25.99,5600.0,24.7257,24.7352,24.7162,24.7257,5600.0
2012-03-12 14:05:00,25.98,26.01,25.98,26.0,27800.0,24.7162,24.7447,24.7162,24.7352,27800.0
2012-03-12 14:10:00,26.0,26.01,25.99,25.99,13200.0,24.7352,24.7447,24.7257,24.7257,13200.0
2012-03-12 14:15:00,25.99,26.0,25.97,25.97,6600.0,24.7257,24.7352,24.7067,24.7067,6600.0
2012-03-12 14:20:00,25.98,25.99,25.97,25.97,7200.0,24.7162,24.7257,24.7067,24.7067,7200.0
2012-03-12 14:25:00,25.96,25.97,25.96,25.96,4000.0,24.6972,24.7067,24.6972,24.6972,4000.0
2012-03-12 14:30:00,25.97,25.97,25.95,25.95,8600.0,24.7067,24.7067,24.6876,24.6876,8600.0
2012-03-12 14:35:00,25.95,25.96,25.94,25.96,6200.0,24.6876,24.6972,24.6781,24.6972,6200.0
2012-03-12 14:40:00,25.96,25.96,25.93,25.94,6600.0,24.6972,24.6972,24.6686,24.6781,6600.0
2012-03-12 14:45:00,25.95,25.95,25.93,25.94,5600.0,24.6876,24.6876,24.6686,24.6781,5600.0
2012-03-12 14:50:00,25.95,25.97,25.94,25.97,3600.0,24.6876,24.7067,24.6781,24.7067,3600.0
2012-03-12 14:55:00,25.97,25.98,25.97,25.98,5000.0,24.7067,24.7162,24.7067,24.7162,5000.0
2012-03-12 15:00:00,25.99,25.99,25.97,25.98,11200.0,24.7257,24.7257,24.7067,24.7162,11200.0
2012-03-12 15:05:00,25.99,25.99,25.97,25.97,4400.0,24.7257,24.7257,24.7067,24.7067,4400.0
2012-03-12 15:10:00,25.97,25.98,25.97,25.98,3600.0,24.7067,24.7162,24.7067,24.7162,3600.0
2012-03-12 15:15:00,25.97,25.98,25.96,25.98,6400.0,24.7067,24.7162,24.6972,24.7162,6400.0
2012-03-12 15:20:00,25.98,25.98,25.95,25.95,11400.0,24.7162,24.7162,24.6876,24.6876,11400.0
2012-03-12 15:25:00,25.96,25.96,25.95,25.95,4600.0,24.6972,24.6972,24.6876,24.6876,4600.0
2012-03-12 15:30:00,25.95,25.96,25.94,25.96,8200.0,24.6876,24.6972,24.6781,24.6972,8200.0
2012-03-12 15:35:00,25.96,25.96,25.93,25.93,26200.0,24.6972,24.6972,24.6686,24.6686,26200.0
2012-03-12 15:40:00,25.93,25.96,25.93,25.93,13400.0,24.6686,24.6972,24.6686,24.6686,13400.0
2012-03-12 15:45:00,25.93,25.98,25.93,25.98,27200.0,24.6686,24.7162,24.6686,24.7162,27200.0
2012-03-12 15:50:00,25.98,25.98,25.93,25.97,39600.0,24.7162,24.7162,24.6686,24.7067,39600.0
2012-03-12 15:55:00,25.97,25.98,25.96,25.98,28000.0,24.7067,24.7162,24.6972,24.7162,28000.0
2012-03-13 09:30:00,26.14,26.14,26.08,26.09,4400.0,24.8684,24.8684,24.8113,24.8208,4400.0
2012-03-13 09:35:00,26.08,26.1,26.08,26.1,1200.0,24.8113,24.8303,24.8113,24.8303,1200.0
2012-03-13 09:40:00,26.11,26.13,26.11,26.11,13000.0,24.8399,24.8589,24.8399,24.8399,13000.0
2012-03-13 09:45:00,26.11,26.11,26.05,26.05,3200.0,24.8399,24.8399,24.7828,24.7828,3200.0
2012-03-13 09:50:00,26.04,26.05,26.03,26.05,2400.0,24.7733,24.7828,24.7637,24.7828,2400.0
2012-03-13 09:55:00,26.05,26.07,26.04,26.04,3200.0,24.7828,24.8018,24.7733,24.7733,3200.0
2012-03-13 10:00:00,26.04,26.05,26.02,26.03,2000.0,24.7733,24.7828,24.7542,24.7637,2000.0
2012-03-13 10:05:00,26.03,26.03,25.99,26.0,3200.0,24.7637,24.7637,24.7257,24.7352,3200.0
2012-03-13 10:10:00,26.02,26.02,26.01,26.01,1400.0,24.7542,24.7542,24.7447,24.7447,1400.0
2012-03-13 10:15:00,26.01,26.01,25.98,25.98,5600.0,24.7447,24.7447,24.7162,24.7162,5600.0
2012-03-13 10:20:00,25.99,26.0,25.98,25.99,4800.0,24.7257,24.7352,24.7162,24.7257,4800.0
2012-03-13 10:25:00,26.02,26.04,25.99,26.0,13800.0,24.7542,24.7733,24.7257,24.7352,13800.0
2012-03-13 10:30:00,26.01,26.02,26.0,26.02,5400.0,24.7447,24.7542,24.7352,24.7542,5400.0
2012-03-13 10:35:00,26.02,26.03,26.0,26.01,17600.0,24.7542,24.7637,24.7352,24.7447,17600.0
2012-03-13 10:40:00,26.01,26.02,26.0,26.0,17600.0,24.7447,24.7542,24.7352,24.7352,17600.0
2012-03-13 10:45:00,26.01,26.01,25.99,25.99,2400.0,24.7447,24.7447,24.7257,24.7257,2400.0
2012-03-13 10:50:00,25.99,25.99,25.99,25.99,600.0,24.7257,24.7257,24.7257,24.7257,600.0
2012-03-13 10:55:00,25.98,26.0,25.97,26.0,3000.0,24.7162,24.7352,24.7067,24.7352,3000.0
2012-03-13 11:00:00,26.0,26.0,26.0,26.0,2200.0,24.7352,24.7352,24.7352,24.7352,2200.0
2012-03-13 11:05:00,26.0,26.0,25.97,25.98,29400.0,24.7352,24.7352,24.7067,24.7162,29400.0
2012-03-13 11:10:00,25.99,26.0,25.98,25.98,19600.0,24.7257,24.7352,24.7162,24.7162,19600.0
2012-03-13 11:15:00,25.98,25.98,25.98,25.98,3400.0,24.7162,24.7162,24.7162,24.7162,3400.0
2012-03-13 11:20:00,25.98,26.0,25.98,25.98,5800.0,24.7162,24.7352,24.7162,24.7162,5800.0
2012-03-13 11:25:00,25.99,26.0,25.99,25.99,5800.0,24.7257,24.7352,24.7257,24.7257,5800.0
2012-03-13 11:30:00,26.0,26.02,26.0,26.0,10400.0,24.7352,24.7542,24.7352,24.7352,10400.0
2012-03-13 11:35:00,26.0,26.02,26.0,26.0,28600.0,24.7352,24.7542,24.7352,24.7352,28600.0
2012-03-13 11:40:00,26.0,26.04,26.0,26.04,8200.0,24.7352,24.7733,24.7352,24.7733,8200.0
2012-03-13 11:45:00,26.05,26.05,26.0,26.0,7600.0,24.7828,24.7828,24.7352,24.7352,7600.0
2012-03-13 11:50:00,26.0,26.0,25.99,25.99,2600.0,24.7352,24.7352,24.7257,24.7257,2600.0
2012-03-13 11:55:00,26.0,26.03,26.0,26.03,4000.0,24.7352,24.7637,24.7352,24.7637,4000.0
2012-03-13 12:00:00,26.03,26.03,25.98,25.98,29000.0,24.7637,24.7637,24.7162,24.7162,29000.0
2012-03-13 12:05:00,25.99,25.99,25.99,25.99,2600.0,24.7257,24.7257,24.7257,24.7257,2600.0
2012-03-13 12:10:00,25.99,26.0,25.99,25.99,1000.0,24.7257,24.7352,24.7257,24.7257,1000.0
2012-03-13 12:15:00,25.99,25.99,25.99,25.99,1600.0,24.7257,24.7257,24.7257,24.7257,1600.0
2012-03-13 12:20:00,25.99,25.99,25.99,25.99,200.0,24.7257,24.7257,24.7257,24.7257,200.0
2012-03-13 12:25:00,26.0,26.0,25.99,26.0,2600.0,24.7352,24.7352,24.7257,24.7352,2600.0
2012-03-13 12:30:00,25.99,26.0,25.99,26.0,1600.0,24.7257,24.7352,24.7257,24.7352,1600.0
2012-03-13 12:35:00,26.0,26.0,25.99,25.99,7000.0,24.7352,24.7352,24.7257,24.7257,7000.0
2012-03-13 12:40:00,25.99,25.99,25.99,25.99,1800.0,24.7257,24.7257,24.7257,24.7257,1800.0
2012-03-13 12:45:00,26.0,26.0,25.98,25.98,3800.0,24.7352,24.7352,24.7162,24.7162,3800.0
2012-03-13 12:50:00,25.99,25.99,25.99,25.99,1200.0,24.7257,24.7257,24.7257,24.7257,1200.0
2012-03-13 12:55:00,26.0,26.0,26.0,26.0,2600.0,24.7352,24.7352,24.7352,24.7352,2600.0
2012-03-13 13:00:00,26.0,26.01,25.99,26.01,8400.0,24.7352,24.7447,24.7257,24.7447,8400.0
2012-03-13 13:05:00,26.02,26.02,26.0,26.0,8600.0,24.7542,24.7542,24.7352,24.7352,8600.0
2012-03-13 13:10:00,26.0,26.03,26.0,26.0,5800.0,24.7352,24.7637,24.7352,24.7352,5800.0
2012-03-13 13:15:00,26.0,26.02,26.0,26.01,26000.0,24.7352,24.7542,24.7352,24.7447,26000.0
2012-03-13 13:20:00,26.02,26.02,26.01,26.02,4400.0,24.7542,24.7542,24.7447,24.7542,4400.0
2012-03-13 13:25:00,26.01,26.01,26.0,26.0,5000.0,24.7447,24.7447,24.7352,24.7352,5000.0
2012-03-13 13:30:00,26.01,26.02,25.99,25.99,8800.0,24.7447,24.7542,24.7257,24.7257,8800.0
2012-03-13 13:35:00,25.99,25.99,25.98,25.98,3400.0,24.7257,24.7257,24.7162,24.7162,3400.0
2012-03-13 13:40:00,25.98,25.98,25.98,25.98,800.0,24.7162,24.7162,24.7162,24.7162,800.0
2012-03-13 13:45:00,25.98,25.99,25.98,25.99,3800.0,24.7162,24.7257,24.7162,24.7257,3800.0
2012-03-13 13:50:00,25.99,26.0,25.99,26.0,5200.0,24.7257,24.7352,24.7257,24.7352,5200.0
2012-03-13 13:55:00,26.0,26.0,26.0,26.0,3200.0,24.7352,24.7352,24.7352,24.7352,3200.0
2012-03-13 14:00:00,26.0,26.0,25.98,25.99,3400.0,24.7352,24.7352,24.7162,24.7257,3400.0
2012-03-13 14:05:00,25.99,26.0,25.99,26.0,5000.0,24.7257,24.7352,24.7257,24.7352,5000.0
2012-03-13 14:10:00,26.0,26.01,26.0,26.01,4200.0,24.7352,24.7447,24.7352,24.7447,4200.0
2012-03-13 14:15:00,26.0,26.01,25.99,26.01,3000.0,24.7352,24.7447,24.7257,24.7447,3000.0
2012-03-13 14:20:00,26.0,26.01,25.98,25.99,5200.0,24.7352,24.7447,24.7162,24.7257,5200.0
2012-03-13 14:25:00,25.99,25.99,25.97,25.98,5800.0,24.7257,24.7257,24.7067,24.7162,5800.0
2012-03-13 14:30:00,25.98,25.99,25.97,25.98,8800.0,24.7162,24.7257,24.7067,24.7162,8800.0
2012-03-13 14:35:00,25.98,25.99,25.98,25.98,1400.0,24.7162,24.7257,24.7162,24.7162,1400.0
2012-03-13 14:40:00,25.98,26.0,25.98,25.99,5000.0,24.7162,24.7352,24.7162,24.7257,5000.0
2012-03-13 14:45:00,25.98,25.98,25.98,25.98,2200.0,24.7162,24.7162,24.7162,24.7162,2200.0
2012-03-13 14:50:00,25.97,26.0,25.97,26.0,34000.0,24.7067,24.7352,24.7067,24.7352,34000.0
2012-03-13 14:55:00,26.0,26.0,25.99,25.99,14200.0,24.7352,24.7352,24.7257,24.7257,14200.0
2012-03-13 15:00:00,26.0,26.01,25.98,25.99,31400.0,24.7352,24.7447,24.7162,24.7257,31400.0
2012-03-13 15:05:00,26.0,26.0,25.99,26.0,25000.0,24.7352,24.7352,24.7257,24.7352,25000.0
2012-03-13 15:10:00,26.0,26.0,25.99,26.0,59200.0,24.7352,24.7352,24.7257,24.7352,59200.0
2012-03-13 15:15:00,26.0,26.0,26.0,26.0,17800.0,24.7352,24.7352,24.7352,24.7352,17800.0
2012-03-13 15:20:00,26.0,26.03,26.0,26.02,39600.0,24.7352,24.7637,24.7352,24.7542,39600.0
2012-03-13 15:25:00,26.02,26.03,25.99,26.03,34600.0,24.7542,24.7637,24.7257,24.7637,34600.0
2012-03-13 15:30:00,26.03,26.08,26.02,26.08,31400.0,24.7637,24.8113,24.7542,24.8113,31400.0
2012-03-13 15:35:00,26.07,26.09,26.07,26.09,25600.0,24.8018,24.8208,24.8018,24.8208,25600.0
2012-03-13 15:40:00,26.08,26.14,26.08,26.14,26800.0,24.8113,24.8684,24.8113,24.8684,26800.0
2012-03-13 15:45:00,26.13,26.2,26.13,26.18,44400.0,24.8589,24.9255,24.8589,24.9064,44400.0
2012-03-13 15:50:00,26.18,26.23,26.18,26.22,46400.0,24.9064,24.954,24.9064,24.9445,46400.0
2012-03-13 15:55:00,26.22,26.25,26.21,26.25,126600.0,24.9445,24.973,24.935,24.973,126600.0
2012-03-14 09:30:00,26.29,26.29,26.18,26.25,9800.0,25.0111,25.0111,24.9064,24.973,9800.0
2012-03-14 09:35:00,26.25,26.33,26.25,26.33,9600.0,24.973,25.0492,24.973,25.0492,9600.0
2012-03-14 09:40:00,26.32,26.32,26.29,26.31,5600.0,25.0396,25.0396,25.0111,25.0301,5600.0
2012-03-14 09:45:00,26.31,26.33,26.3,26.3,5400.0,25.0301,25.0492,25.0206,25.0206,5400.0
2012-03-14 09:50:00,26.3,26.33,26.3,26.31,2400.0,25.0206,25.0492,25.0206,25.0301,2400.0
2012-03-14 09:55:00,26.31,26.33,26.31,26.31,1800.0,25.0301,25.0492,25.0301,25.0301,1800.0
2012-03-14 10:00:00,26.31,26.31,26.3,26.3,600.0,25.0301,25.0301,25.0206,25.0206,600.0
2012-03-14 10:05:00,26.3,26.32,26.3,26.31,2600.0,25.0206,25.0396,25.0206,25.0301,2600.0
2012-03-14 10:10:00,26.31,26.31,26.3,26.3,2000.0,25.0301,25.0301,25.0206,25.0206,2000.0
2012-03-14 10:15:00,26.3,26.31,26.29,26.31,19600.0,25.0206,25.0301,25.0111,25.0301,19600.0
2012-03-14 10:20:00,26.31,26.31,26.29,26.29,3800.0,25.0301,25.0301,25.0111,25.0111,3800.0
2012-03-14 10:25:00,26.29,26.3,26.22,26.23,33800.0,25.0111,25.0206,24.9445,24.954,33800.0
2012-03-14 10:30:00,26.23,26.25,26.23,26.23,9600.0,24.954,24.973,24.954,24.954,9600.0
2012-03-14 10:35:00,26.25,26.25,26.23,26.23,3000.0,24.973,24.973,24.954,24.954,3000.0
2012-03-14 10:40:00,26.23,26.25,26.21,26.23,5000.0,24.954,24.973,24.935,24.954,5000.0
2012-03-14 10:45:00,26.24,26.25,26.24,26.25,1800.0,24.9635,24.973,24.9635,24.973,1800.0
2012-03-14 10:50:00,26.25,26.25,26.17,26.17,4200.0,24.973,24.973,24.8969,24.8969,4200.0
2012-03-14 10:55:00,26.2,26.22,26.19,26.21,6400.0,24.9255,24.9445,24.916,24.935,6400.0
2012-03-14 11:00:00,26.23,26.23,26.21,26.21,2000.0,24.954,24.954,24.935,24.935,2000.0
2012-03-14 11:05:00,26.18,26.22,26.17,26.22,12000.0,24.9064,24.9445,24.8969,24.9445,12000.0
2012-03-14 11:10:00,26.22,26.22,26.18,26.19,56600.0,24.9445,24.9445,24.9064,24.916,56600.0
2012-03-14 11:15:00,26.18,26.22,26.18,26.19,5400.0,24.9064,24.9445,24.9064,24.916,5400.0
2012-03-14 11:20:00,26.2,26.22,26.2,26.21,2400.0,24.9255,24.9445,24.9255,24.935,2400.0
2012-03-14 11:25:00,26.21,26.22,26.21,26.22,1000.0,24.935,24.9445,24.935,24.9445,1000.0
2012-03-14 11:30:00,26.22,26.23,26.21,26.23,2800.0,24.9445,24.954,24.935,24.954,2800.0
2012-03-14 11:35:00,26.22,26.24,26.22,26.24,1800.0,24.9445,24.9635,24.9445,24.9635,1800.0
2012-03-14 11:40:00,26.23,26.23,26.22,26.22,1800.0,24.954,24.954,24.9445,24.9445,1800.0
2012-03-14 11:45:00,26.21,26.21,26.18,26.18,3400.0,24.935,24.935,24.9064,24.9064,3400.0
2012-03-14 11:50:00,26.18,26.2,26.18,26.2,600.0,24.9064,24.9255,24.9064,24.9255,600.0
2012-03-14 11:55:00,26.18,26.18,26.16,26.16,1400.0,24.9064,24.9064,24.8874,24.8874,1400.0
2012-03-14 12:00:00,26.16,26.17,26.16,26.17,1800.0,24.8874,24.8969,24.8874,24.8969,1800.0
2012-03-14 12:05:00,26.17,26.17,26.14,26.14,1800.0,24.8969,24.8969,24.8684,24.8684,1800.0
2012-03-14 12:10:00,26.14,26.15,26.14,26.15,600.0,24.8684,24.8779,24.8684,24.8779,600.0
2012-03-14 12:15:00,26.14,26.18,26.14,26.15,28800.0,24.8684,24.9064,24.8684,24.8779,28800.0
2012-03-14 12:20:00,26.15,26.15,26.14,26.14,7600.0,24.8779,24.8779,24.8684,24.8684,7600.0
2012-03-14 12:25:00,26.14,26.15,26.14,26.15,2000.0,24.8684,24.8779,24.8684,24.8779,2000.0
2012-03-14 12:30:00,26.14,26.18,26.14,26.18,3600.0,24.8684,24.9064,24.8684,24.9064,3600.0
2012-03-14 12:35:00,26.18,26.22,26.18,26.22,5800.0,24.9064,24.9445,24.9064,24.9445,5800.0
2012-03-14 12:40:00,26.21,26.22,26.21,26.21,2600.0,24.935,24.9445,24.935,24.935,2600.0
2012-03-14 12:45:00,26.2,26.21,26.2,26.21,1800.0,24.9255,24.935,24.9255,24.935,1800.0
2012-03-14 12:50:00,26.22,26.22,26.21,26.22,3200.0,24.9445,24.9445,24.935,24.9445,3200.0
2012-03-14 12:55:00,26.22,26.23,26.21,26.21,3200.0,24.9445,24.954,24.935,24.935,3200.0
2012-03-14 13:00:00,26.22,26.22,26.2,26.22,30600.0,24.9445,24.9445,24.9255,24.9445,30600.0
2012-03-14 13:05:00,26.22,26.24,26.22,26.24,1600.0,24.9445,24.9635,24.9445,24.9635,1600.0
2012-03-14 13:10:00,26.24,26.24,26.23,26.23,4200.0,24.9635,24.9635,24.954,24.954,4200.0
2012-03-14 13:15:00,26.22,26.22,26.21,26.22,4400.0,24.9445,24.9445,24.935,24.9445,4400.0
2012-03-14 13:20:00,26.23,26.24,26.23,26.23,5600.0,24.954,24.9635,24.954,24.954,5600.0
2012-03-14 13:25:00,26.22,26.25,26.22,26.24,56000.0,24.9445,24.973,24.9445,24.9635,56000.0
2012-03-14 13:30:00,26.24,26.24,26.22,26.23,3600.0,24.9635,24.9635,24.9445,24.954,3600.0
2012-03-14 13:35:00,26.22,26.23,26.22,26.22,3600.0,24.9445,24.954,24.9445,24.9445,3600.0
2012-03-14 13:40:00,26.22,26.22,26.19,26.2,3600.0,24.9445,24.9445,24.916,24.9255,3600.0
2012-03-14 13:45:00,26.2,26.22,26.19,26.22,4800.0,24.9255,24.9445,24.916,24.9445,4800.0
2012-03-14 13:50:00,26.22,26.23,26.22,26.22,4400.0,24.9445,24.954,24.9445,24.9445,4400.0
2012-03-14 13:55:00,26.22,26.22,26.18,26.21,59200.0,24.9445,24.9445,24.9064,24.935,59200.0
2012-03-14 14:00:00,26.21,26.22,26.2,26.21,8400.0,24.935,24.9445,24.9255,24.935,8400.0
2012-03-14 14:05:00,26.21,26.21,26.2,26.2,4600.0,24.935,24.935,24.9255,24.9255,4600.0
2012-03-14 14:10:00,26.2,26.2,26.15,26.15,5000.0,24.9255,24.9255,24.8779,24.8779,5000.0
2012-03-14 14:15:00,26.14,26.14,26.13,26.13,4800.0,24.8684,24.8684,24.8589,24.8589,4800.0
2012-03-14 14:20:00,26.13,26.13,26.13,26.13,2800.0,24.8589,24.8589,24.8589,24.8589,2800.0
2012-03-14 14:25:00,26.13,26.15,26.13,26.13,4200.0,24.8589,24.8779,24.8589,24.8589,4200.0
2012-03-14 14:30:00,26.14,26.16,26.11,26.14,10200.0,24.8684,24.8874,24.8399,24.8684,10200.0
2012-03-14 14:35:00,26.15,26.16,26.14,26.14,3000.0,24.8779,24.8874,24.8684,24.8684,3000.0
2012-03-14 14:40:00,26.15,26.15,26.15,26.15,1200.0,24.8779,24.8779,24.8779,24.8779,1200.0
2012-03-14 14:45:00,26.13,26.16,26.11,26.15,5400.0,24.8589,24.8874,24.8399,24.8779,5400.0
2012-03-14 14:50:00,26.15,26.15,26.15,26.15,1200.0,24.8779,24.8779,24.8779,24.8779,1200.0
2012-03-14 14:55:00,26.14,26.15,26.13,26.15,5400.0,24.8684,24.8779,24.8589,24.8779,5400.0
2012-03-14 15:00:00,26.14,26.15,26.11,26.13,51000.0,24.8684,24.8779,24.8399,24.8589,51000.0
2012-03-14 15:05:00,26.12,26.16,26.12,26.15,35400.0,24.8494,24.8874,24.8494,24.8779,35400.0
2012-03-14 15:10:00,26.15,26.16,26.15,26.16,6400.0,24.8779,24.8874,24.8779,24.8874,6400.0
2012-03-14 15:15:00,26.16,26.16,26.15,26.16,6800.0,24.8874,24.8874,24.8779,24.8874,6800.0
2012-03-14 15:20:00,26.16,26.18,26.16,26.18,7400.0,24.8874,24.9064,24.8874,24.9064,7400.0
2012-03-14 15:25:00,26.18,26.2,26.16,26.2,16200.0,24.9064,24.9255,24.8874,24.9255,16200.0
2012-03-14 15:30:00,26.2,26.21,26.16,26.16,13000.0,24.9255,24.935,24.8874,24.8874,13000.0
2012-03-14 15:35:00,26.16,26.18,26.15,26.17,10200.0,24.8874,24.9064,24.8779,24.8969,10200.0
2012-03-14 15:40:00,26.17,26.17,26.14,26.16,18200.0,24.8969,24.8969,24.8684,24.8874,18200.0
2012-03-14 15:45:00,26.16,26.16,26.15,26.15,13200.0,24.8874,24.8874,24.8779,24.8779,13200.0
2012-03-14 15:50:00,26.15,26.15,26.14,26.15,8200.0,24.8779,24.8779,24.8684,24.8779,8200.0
2012-03-14 15:55:00,26.15,26.16,26.15,26.16,26200.0,24.8779,24.8874,24.8779,24.8874,26200.0
2012-03-15 09:30:00,26.15,26.22,26.15,26.15,8800.0,24.8779,24.9445,24.8779,24.8779,8800.0
2012-03-15 09:35:00,26.15,26.18,26.15,26.15,7400.0,24.8779,24.9064,24.8779,24.8779,7400.0
2012-03-15 09:40:00,26.15,26.18,26.15,26.17,6400.0,24.8779,24.9064,24.8779,24.8969,6400.0
2012-03-15 09:45:00,26.18,26.18,26.18,26.18,200.0,24.9064,24.9064,24.9064,24.9064,200.0
2012-03-15 09:50:00,26.18,26.21,26.18,26.21,1800.0,24.9064,24.935,24.9064,24.935,1800.0
2012-03-15 09:55:00,26.2,26.25,26.19,26.19,3200.0,24.9255,24.973,24.916,24.916,3200.0
2012-03-15 10:00:00,26.18,26.21,26.17,26.17,3200.0,24.9064,24.935,24.8969,24.8969,3200.0
2012-03-15 10:05:00,26.17,26.19,26.17,26.19,2400.0,24.8969,24.916,24.8969,24.916,2400.0
2012-03-15 10:10:00,26.19,26.2,26.18,26.2,5600.0,24.916,24.9255,24.9064,24.9255,5600.0
2012-03-15 10:15:00,26.2,26.24,26.2,26.24,6200.0,24.9255,24.9635,24.9255,24.9635,6200.0
2012-03-15 10:20:00,26.28,26.28,26.25,26.28,2400.0,25.0016,25.0016,24.973,25.0016,2400.0
2012-03-15 10:25:00,26.25,26.25,26.24,26.24,800.0,24.973,24.973,24.9635,24.9635,800.0
2012-03-15 10:30:00,26.25,26.28,26.25,26.28,2400.0,24.973,25.0016,24.973,25.0016,2400.0
2012-03-15 10:35:00,26.29,26.29,26.23,26.27,15000.0,25.0111,25.0111,24.954,24.9921,15000.0
2012-03-15 10:40:00,26.27,26.29,26.25,26.27,27400.0,24.9921,25.0111,24.973,24.9921,27400.0
2012-03-15 10:45:00,26.28,26.29,26.28,26.29,13600.0,25.0016,25.0111,25.0016,25.0111,13600.0
2012-03-15 10:50:00,26.29,26.31,26.28,26.3,4800.0,25.0111,25.0301,25.0016,25.0206,4800.0
2012-03-15 10:55:00,26.31,26.31,26.23,26.23,4200.0,25.0301,25.0301,24.954,24.954,4200.0
2012-03-15 11:00:00,26.23,26.24,26.2,26.23,3800.0,24.954,24.9635,24.9255,24.954,3800.0
2012-03-15 11:05:00,26.22,26.24,26.21,26.23,2600.0,24.9445,24.9635,24.935,24.954,2600.0
2012-03-15 11:10:00,26.23,26.24,26.23,26.24,5800.0,24.954,24.9635,24.954,24.9635,5800.0
2012-03-15 11:15:00,26.24,26.28,26.24,26.28,2600.0,24.9635,25.0016,24.9635,25.0016,2600.0
2012-03-15 11:20:00,26.28,26.31,26.28,26.3,5400.0,25.0016,25.0301,25.0016,25.0206,5400.0
2012-03-15 11:25:00,26.31,26.34,26.3,26.33,7800.0,25.0301,25.0587,25.0206,25.0492,7800.0
2012-03-15 11:30:00,26.33,26.37,26.33,26.37,9000.0,25.0492,25.0872,25.0492,25.0872,9000.0
2012-03-15 11:35:00,26.36,26.38,26.35,26.37,6200.0,25.0777,25.0967,25.0682,25.0872,6200.0
2012-03-15 11:40:00,26.38,26.41,26.36,26.41,6400.0,25.0967,25.1253,25.0777,25.1253,6400.0
2012-03-15 11:45:00,26.41,26.41,26.38,26.38,3400.0,25.1253,25.1253,25.0967,25.0967,3400.0
2012-03-15 11:50:00,26.38,26.38,26.36,26.37,2400.0,25.0967,25.0967,25.0777,25.0872,2400.0
2012-03-15 11:55:00,26.36,26.37,26.36,26.37,2200.0,25.0777,25.0872,25.0777,25.0872,2200.0
2012-03-15 12:00:00,26.38,26.38,26.38,26.38,1000.0,25.0967,25.0967,25.0967,25.0967,1000.0
2012-03-15 12:05:00,26.38,26.38,26.36,26.38,3600.0,25.0967,25.0967,25.0777,25.0967,3600.0
2012-03-15 12:10:00,26.38,26.38,26.35,26.35,3800.0,25.0967,25.0967,25.0682,25.0682,3800.0
2012-03-15 12:15:00,26.35,26.37,26.35,26.37,800.0,25.0682,25.0872,25.0682,25.0872,800.0
2012-03-15 12:20:00,26.37,26.43,26.37,26.43,6000.0,25.0872,25.1443,25.0872,25.1443,6000.0
2012-03-15 12:25:00,26.43,26.43,26.43,26.43,600.0,25.1443,25.1443,25.1443,25.1443,600.0
2012-03-15 12:30:00,26.43,26.43,26.42,26.43,3400.0,25.1443,25.1443,25.1348,25.1443,3400.0
2012-03-15 12:35:00,26.43,26.47,26.43,26.47,6200.0,25.1443,25.1823,25.1443,25.1823,6200.0
2012-03-15 12:40:00,26.47,26.52,26.46,26.5,10000.0,25.1823,25.2299,25.1728,25.2109,10000.0
2012-03-15 12:45:00,26.5,26.5,26.5,26.5,1800.0,25.2109,25.2109,25.2109,25.2109,1800.0
2012-03-15 12:50:00,26.5,26.5,26.46,26.46,2200.0,25.2109,25.2109,25.1728,25.1728,2200.0
2012-03-15 12:55:00,26.46,26.46,26.43,26.46,3200.0,25.1728,25.1728,25.1443,25.1728,3200.0
2012-03-15 13:00:00,26.46,26.47,26.44,26.45,4000.0,25.1728,25.1823,25.1538,25.1633,4000.0
2012-03-15 13:05:00,26.45,26.46,26.45,26.45,3800.0,25.1633,25.1728,25.1633,25.1633,3800.0
2012-03-15 13:10:00,26.46,26.47,26.46,26.47,42000.0,25.1728,25.1823,25.1728,25.1823,42000.0
2012-03-15 13:15:00,26.47,26.49,26.43,26.43,11200.0,25.1823,25.2014,25.1443,25.1443,11200.0
2012-03-15 13:20:00,26.43,26.44,26.43,26.44,4000.0,25.1443,25.1538,25.1443,25.1538,4000.0
2012-03-15 13:25:00,26.43,26.43,26.4,26.4,4200.0,25.1443,25.1443,25.1157,25.1157,4200.0
2012-03-15 13:30:00,26.41,26.43,26.4,26.42,16000.0,25.1253,25.1443,25.1157,25.1348,16000.0
2012-03-15 13:35:00,26.41,26.43,26.41,26.42,4400.0,25.1253,25.1443,25.1253,25.1348,4400.0
2012-03-15 13:40:00,26.42,26.43,26.41,26.41,7400.0,25.1348,25.1443,25.1253,25.1253,7400.0
2012-03-15 13:45:00,26.42,26.43,26.37,26.38,41800.0,25.1348,25.1443,25.0872,25.0967,41800.0
2012-03-15 13:50:00,26.38,26.38,26.34,26.35,3600.0,25.0967,25.0967,25.0587,25.0682,3600.0
2012-03-15 13:55:00,26.36,26.36,26.35,26.36,1600.0,25.0777,25.0777,25.0682,25.0777,1600.0
2012-03-15 14:00:00,26.36,26.36,26.35,26.35,2000.0,25.0777,25.0777,25.0682,25.0682,2000.0
2012-03-15 14:05:00,26.35,26.36,26.34,26.36,19200.0,25.0682,25.0777,25.0587,25.0777,19200.0
2012-03-15 14:10:00,26.37,26.37,26.35,26.35,1600.0,25.0872,25.0872,25.0682,25.0682,1600.0
2012-03-15 14:15:00,26.35,26.37,26.35,26.37,3000.0,25.0682,25.0872,25.0682,25.0872,3000.0
2012-03-15 14:20:00,26.36,26.36,26.36,26.36,2400.0,25.0777,25.0777,25.0777,25.0777,2400.0
2012-03-15 14:25:00,26.35,26.35,26.35,26.35,2600.0,25.0682,25.0682,25.0682,25.0682,2600.0
2012-03-15 14:30:00,26.35,26.35,26.33,26.33,4800.0,25.0682,25.0682,25.0492,25.0492,4800.0
2012-03-15 14:35:00,26.34,26.34,26.32,26.33,4400.0,25.0587,25.0587,25.0396,25.0492,4400.0
2012-03-15 14:40:00,26.34,26.36,26.34,26.35,2400.0,25.0587,25.0777,25.0587,25.0682,2400.0
2012-03-15 14:45:00,26.34,26.35,26.34,26.35,1800.0,25.0587,25.0682,25.0587,25.0682,1800.0
2012-03-15 14:50:00,26.35,26.35,26.35,26.35,5400.0,25.0682,25.0682,25.0682,25.0682,5400.0
2012-03-15 14:55:00,26.35,26.35,26.35,26.35,9200.0,25.0682,25.0682,25.0682,25.0682,9200.0
2012-03-15 15:00:00,26.35,26.36,26.35,26.36,9800.0,25.0682,25.0777,25.0682,25.0777,9800.0
2012-03-15 15:05:00,26.36,26.37,26.35,26.36,10000.0,25.0777,25.0872,25.0682,25.0777,10000.0
2012-03-15 15:10:00,26.36,26.37,26.36,26.36,4400.0,25.0777,25.0872,25.0777,25.0777,4400.0
2012-03-15 15:15:00,26.36,26.38,26.36,26.38,6000.0,25.0777,25.0967,25.0777,25.0967,6000.0
2012-03-15 15:20:00,26.37,26.38,26.36,26.37,3800.0,25.0872,25.0967,25.0777,25.0872,3800.0
2012-03-15 15:25:00,26.37,26.38,26.36,26.37,10000.0,25.0872,25.0967,25.0777,25.0872,10000.0
2012-03-15 15:30:00,26.37,26.39,26.36,26.39,8600.0,25.0872,25.1062,25.0777,25.1062,8600.0
2012-03-15 15:35:00,26.39,26.41,26.39,26.41,17800.0,25.1062,25.1253,25.1062,25.1253,17800.0
2012-03-15 15:40:00,26.41,26.42,26.41,26.41,10200.0,25.1253,25.1348,25.1253,25.1253,10200.0
2012-03-15 15:45:00,26.4,26.4,26.36,26.36,13200.0,25.1157,25.1157,25.0777,25.0777,13200.0
2012-03-15 15:50:00,26.37,26.4,26.37,26.4,11200.0,25.0872,25.1157,25.0872,25.1157,11200.0
2012-03-15 15:55:00,26.41,26.43,26.39,26.43,38200.0,25.1253,25.1443,25.1062,25.1443,38200.0
2012-03-16 09:30:00,26.41,26.5,26.41,26.46,184600.0,25.1253,25.2109,25.1253,25.1728,184600.0
2012-03-16 09:35:00,26.43,26.48,26.43,26.47,3400.0,25.1443,25.1919,25.1443,25.1823,3400.0
2012-03-16 09:40:00,26.45,26.5,26.43,26.46,7000.0,25.1633,25.2109,25.1443,25.1728,7000.0
2012-03-16 09:45:00,26.46,26.47,26.43,26.44,2400.0,25.1728,25.1823,25.1443,25.1538,2400.0
2012-03-16 09:50:00,26.43,26.43,26.41,26.41,3400.0,25.1443,25.1443,25.1253,25.1253,3400.0
2012-03-16 09:55:00,26.38,26.38,26.36,26.36,2600.0,25.0967,25.0967,25.0777,25.0777,2600.0
2012-03-16 10:00:00,26.39,26.43,26.38,26.43,2400.0,25.1062,25.1443,25.0967,25.1443,2400.0
2012-03-16 10:05:00,26.41,26.41,26.41,26.41,600.0,25.1253,25.1253,25.1253,25.1253,600.0
2012-03-16 10:10:00,26.43,26.43,26.43,26.43,2000.0,25.1443,25.1443,25.1443,25.1443,2000.0
2012-03-16 10:15:00,26.42,26.42,26.35,26.36,3800.0,25.1348,25.1348,25.0682,25.0777,3800.0
2012-03-16 10:20:00,26.36,26.38,26.36,26.37,1000.0,25.0777,25.0967,25.0777,25.0872,1000.0
2012-03-16 10:25:00,26.38,26.4,26.38,26.38,1200.0,25.0967,25.1157,25.0967,25.0967,1200.0
2012-03-16 10:30:00,26.38,26.38,26.34,26.34,1200.0,25.0967,25.0967,25.0587,25.0587,1200.0
2012-03-16 10:35:00,26.35,26.43,26.35,26.43,6000.0,25.0682,25.1443,25.0682,25.1443,6000.0
2012-03-16 10:40:00,26.43,26.46,26.43,26.46,1800.0,25.1443,25.1728,25.1443,25.1728,1800.0
2012-03-16 10:45:00,26.45,26.46,26.44,26.44,600.0,25.1633,25.1728,25.1538,25.1538,600.0
2012-03-16 10:50:00,26.45,26.45,26.43,26.43,2000.0,25.1633,25.1633,25.1443,25.1443,2000.0
2012-03-16 10:55:00,26.43,26.43,26.41,26.41,1800.0,25.1443,25.1443,25.1253,25.1253,1800.0
2012-03-16 11:00:00,26.41,26.42,26.41,26.42,600.0,25.1253,25.1348,25.1253,25.1348,600.0
2012-03-16 11:05:00,26.43,26.43,26.4,26.4,2200.0,25.1443,25.1443,25.1157,25.1157,2200.0
2012-03-16 11:10:00,26.4,26.4,26.38,26.38,2200.0,25.1157,25.1157,25.0967,25.0967,2200.0
2012-03-16 11:15:00,26.38,26.38,26.33,26.36,4000.0,25.0967,25.0967,25.0492,25.0777,4000.0
2012-03-16 11:20:00,26.36,26.36,26.34,26.34,1800.0,25.0777,25.0777,25.0587,25.0587,1800.0
2012-03-16 11:25:00,26.34,26.34,26.33,26.33,2400.0,25.0587,25.0587,25.0492,25.0492,2400.0
2012-03-16 11:30:00,26.32,26.32,26.3,26.3,2200.0,25.0396,25.0396,25.0206,25.0206,2200.0
2012-03-16 11:35:00,26.31,26.31,26.31,26.31,1000.0,25.0301,25.0301,25.0301,25.0301,1000.0
2012-03-16 11:40:00,26.31,26.31,26.31,26.31,1600.0,25.0301,25.0301,25.0301,25.0301,1600.0
2012-03-16 11:45:00,26.32,26.32,26.32,26.32,1200.0,25.0396,25.0396,25.0396,25.0396,1200.0
2012-03-16 11:50:00,26.32,26.32,26.31,26.31,1400.0,25.0396,25.0396,25.0301,25.0301,1400.0
2012-03-16 11:55:00,26.31,26.31,26.31,26.31,0.0,25.0301,25.0301,25.0301,25.0301,0.0
2012-03-16 12:00:00,26.3,26.31,26.3,26.31,1000.0,25.0206,25.0301,25.0206,25.0301,1000.0
2012-03-16 12:05:00,26.32,26.35,26.3,26.35,34200.0,25.0396,25.0682,25.0206,25.0682,34200.0
2012-03-16 12:10:00,26.35,26.35,26.35,26.35,200.0,25.0682,25.0682,25.0682,25.0682,200.0
2012-03-16 12:15:00,26.34,26.34,26.34,26.34,1400.0,25.0587,25.0587,25.0587,25.0587,1400.0
2012-03-16 12:20:00,26.35,26.35,26.35,26.35,200.0,25.0682,25.0682,25.0682,25.0682,200.0
2012-03-16 12:25:00,26.35,26.35,26.35,26.35,2600.0,25.0682,25.0682,25.0682,25.0682,2600.0
2012-03-16 12:30:00,26.36,26.36,26.36,26.36,600.0,25.0777,25.0777,25.0777,25.0777,600.0
2012-03-16 12:35:00,26.36,26.36,26.36,26.36,400.0,25.0777,25.0777,25.0777,25.0777,400.0
2012-03-16 12:40:00,26.36,26.37,26.35,26.37,3200.0,25.0777,25.0872,25.0682,25.0872,3200.0
2012-03-16 12:45:00,26.38,26.38,26.38,26.38,200.0,25.0967,25.0967,25.0967,25.0967,200.0
2012-03-16 12:50:00,26.37,26.37,26.35,26.35,2200.0,25.0872,25.0872,25.0682,25.0682,2200.0
2012-03-16 12:55:00,26.35,26.35,26.32,26.34,2400.0,25.0682,25.0682,25.0396,25.0587,2400.0
2012-03-16 13:00:00,26.34,26.34,26.34,26.34,400.0,25.0587,25.0587,25.0587,25.0587,400.0
2012-03-16 13:05:00,26.35,26.36,26.35,26.36,800.0,25.0682,25.0777,25.0682,25.0777,800.0
2012-03-16 13:10:00,26.36,26.36,26.36,26.36,200.0,25.0777,25.0777,25.0777,25.0777,200.0
2012-03-16 13:15:00,26.36,26.36,26.35,26.36,2000.0,25.0777,25.0777,25.0682,25.0777,2000.0
2012-03-16 13:20:00,26.36,26.37,26.36,26.37,1200.0,25.0777,25.0872,25.0777,25.0872,1200.0
2012-03-16 13:25:00,26.37,26.38,26.37,26.38,400.0,25.0872,25.0967,25.0872,25.0967,400.0
2012-03-16 13:30:00,26.38,26.4,26.38,26.39,5800.0,25.0967,25.1157,25.0967,25.1062,5800.0
2012-03-16 13:35:00,26.38,26.4,26.37,26.4,12200.0,25.0967,25.1157,25.0872,25.1157,12200.0
2012-03-16 13:40:00,26.4,26.4,26.39,26.4,2800.0,25.1157,25.1157,25.1062,25.1157,2800.0
2012-03-16 13:45:00,26.39,26.39,26.38,26.39,2000.0,25.1062,25.1062,25.0967,25.1062,2000.0
2012-03-16 13:50:00,26.39,26.39,26.38,26.38,2000.0,25.1062,25.1062,25.0967,25.0967,2000.0
2012-03-16 13:55:00,26.4,26.42,26.4,26.42,1600.0,25.1157,25.1348,25.1157,25.1348,1600.0
2012-03-16 14:00:00,26.41,26.42,26.39,26.42,18000.0,25.1253,25.1348,25.1062,25.1348,18000.0
2012-03-16 14:05:00,26.42,26.43,26.4,26.42,4800.0,25.1348,25.1443,25.1157,25.1348,4800.0
2012-03-16 14:10:00,26.4,26.4,26.37,26.39,9000.0,25.1157,25.1157,25.0872,25.1062,9000.0
2012-03-16 14:15:00,26.4,26.41,26.38,26.38,59200.0,25.1157,25.1253,25.0967,25.0967,59200.0
2012-03-16 14:20:00,26.39,26.41,26.38,26.39,4400.0,25.1062,25.1253,25.0967,25.1062,4400.0
2012-03-16 14:25:00,26.39,26.39,26.39,26.39,4200.0,25.1062,25.1062,25.1062,25.1062,4200.0
2012-03-16 14:30:00,26.4,26.4,26.4,26.4,1400.0,25.1157,25.1157,25.1157,25.1157,1400.0
2012-03-16 14:35:00,26.4,26.4,26.38,26.38,5000.0,25.1157,25.1157,25.0967,25.0967,5000.0
2012-03-16 14:40:00,26.38,26.38,26.38,26.38,1200.0,25.0967,25.0967,25.0967,25.0967,1200.0
2012-03-16 14:45:00,26.36,26.37,26.36,26.36,1200.0,25.0777,25.0872,25.0777,25.0777,1200.0
2012-03-16 14:50:00,26.38,26.4,26.38,26.4,2800.0,25.0967,25.1157,25.0967,25.1157,2800.0
2012-03-16 14:55:00,26.39,26.39,26.39,26.39,6200.0,25.1062,25.1062,25.1062,25.1062,6200.0
2012-03-16 15:00:00,26.38,26.38,26.36,26.36,1200.0,25.0967,25.0967,25.0777,25.0777,1200.0
2012-03-16 15:05:00,26.36,26.36,26.34,26.34,5800.0,25.0777,25.0777,25.0587,25.0587,5800.0
2012-03-16 15:10:00,26.34,26.34,26.32,26.34,11400.0,25.0587,25.0587,25.0396,25.0587,11400.0
2012-03-16 15:15:00,26.34,26.34,26.32,26.33,4400.0,25.0587,25.0587,25.0396,25.0492,4400.0
2012-03-16 15:20:00,26.33,26.35,26.33,26.34,15800.0,25.0492,25.0682,25.0492,25.0587,15800.0
2012-03-16 15:25:00,26.34,26.34,26.33,26.34,5200.0,25.0587,25.0587,25.0492,25.0587,5200.0
2012-03-16 15:30:00,26.35,26.35,26.34,26.34,5600.0,25.0682,25.0682,25.0587,25.0587,5600.0
2012-03-16 15:35:00,26.34,26.35,26.33,26.34,7800.0,25.0587,25.0682,25.0492,25.0587,7800.0
2012-03-16 15:40:00,26.34,26.35,26.33,26.35,13000.0,25.0587,25.0682,25.0492,25.0682,13000.0
2012-03-16 15:45:00,26.36,26.4,26.36,26.4,29200.0,25.0777,25.1157,25.0777,25.1157,29200.0
2012-03-16 15:50:00,26.4,26.4,26.33,26.34,26800.0,25.1157,25.1157,25.0492,25.0587,26800.0
2012-03-16 15:55:00,26.34,26.4,26.34,26.39,107600.0,25.0587,25.1157,25.0587,25.1062,107600.0
2012-03-19 09:30:00,26.42,26.42,26.34,26.34,8200.0,25.1348,25.1348,25.0587,25.0587,8200.0
2012-03-19 09:35:00,26.34,26.39,26.32,26.39,6000.0,25.0587,25.1062,25.0396,25.1062,6000.0
2012-03-19 09:40:00,26.37,26.42,26.37,26.41,3800.0,25.0872,25.1348,25.0872,25.1253,3800.0
2012-03-19 09:45:00,26.43,26.46,26.41,26.45,2800.0,25.1443,25.1728,25.1253,25.1633,2800.0
2012-03-19 09:50:00,26.47,26.47,26.44,26.45,3600.0,25.1823,25.1823,25.1538,25.1633,3600.0
2012-03-19 09:55:00,26.43,26.46,26.43,26.46,2600.0,25.1443,25.1728,25.1443,25.1728,2600.0
2012-03-19 10:00:00,26.47,26.47,26.41,26.41,2600.0,25.1823,25.1823,25.1253,25.1253,2600.0
2012-03-19 10:05:00,26.41,26.41,26.35,26.35,6000.0,25.1253,25.1253,25.0682,25.0682,6000.0
2012-03-19 10:10:00,26.36,26.38,26.34,26.36,5800.0,25.0777,25.0967,25.0587,25.0777,5800.0
2012-03-19 10:15:00,26.35,26.41,26.35,26.41,2600.0,25.0682,25.1253,25.0682,25.1253,2600.0
2012-03-19 10:20:00,26.42,26.42,26.36,26.36,7200.0,25.1348,25.1348,25.0777,25.0777,7200.0
2012-03-19 10:25:00,26.39,26.41,26.37,26.38,3600.0,25.1062,25.1253,25.0872,25.0967,3600.0
2012-03-19 10:30:00,26.38,26.4,26.37,26.38,3200.0,25.0967,25.1157,25.0872,25.0967,3200.0
2012-03-19 10:35:00,26.38,26.38,26.33,26.33,4600.0,25.0967,25.0967,25.0492,25.0492,4600.0
2012-03-19 10:40:00,26.33,26.35,26.33,26.33,2600.0,25.0492,25.0682,25.0492,25.0492,2600.0
2012-03-19 10:45:00,26.34,26.39,26.33,26.36,5200.0,25.0587,25.1062,25.0492,25.0777,5200.0
2012-03-19 10:50:00,26.37,26.38,26.35,26.35,3800.0,25.0872,25.0967,25.0682,25.0682,3800.0
2012-03-19 10:55:00,26.34,26.35,26.34,26.35,3200.0,25.0587,25.0682,25.0587,25.0682,3200.0
2012-03-19 11:00:00,26.35,26.35,26.32,26.34,4400.0,25.0682,25.0682,25.0396,25.0587,4400.0
2012-03-19 11:05:00,26.34,26.36,26.33,26.36,3600.0,25.0587,25.0777,25.0492,25.0777,3600.0
2012-03-19 11:10:00,26.36,26.36,26.34,26.34,3600.0,25.0777,25.0777,25.0587,25.0587,3600.0
2012-03-19 11:15:00,26.34,26.34,26.32,26.34,2600.0,25.0587,25.0587,25.0396,25.0587,2600.0
2012-03-19 11:20:00,26.34,26.36,26.34,26.36,2800.0,25.0587,25.0777,25.0587,25.0777,2800.0
2012-03-19 11:25:00,26.36,26.39,26.36,26.38,3600.0,25.0777,25.1062,25.0777,25.0967,3600.0
2012-03-19 11:30:00,26.38,26.38,26.37,26.38,1200.0,25.0967,25.0967,25.0872,25.0967,1200.0
2012-03-19 11:35:00,26.37,26.4,26.37,26.4,4600.0,25.0872,25.1157,25.0872,25.1157,4600.0
2012-03-19 11:40:00,26.4,26.43,26.36,26.42,31200.0,25.1157,25.1443,25.0777,25.1348,31200.0
2012-03-19 11:45:00,26.43,26.46,26.43,26.44,6200.0,25.1443,25.1728,25.1443,25.1538,6200.0
2012-03-19 11:50:00,26.43,26.43,26.39,26.39,5400.0,25.1443,25.1443,25.1062,25.1062,5400.0
2012-03-19 11:55:00,26.39,26.43,26.39,26.42,6200.0,25.1062,25.1443,25.1062,25.1348,6200.0
2012-03-19 12:00:00,26.43,26.44,26.42,26.42,3200.0,25.1443,25.1538,25.1348,25.1348,3200.0
2012-03-19 12:05:00,26.42,26.42,26.4,26.41,7000.0,25.1348,25.1348,25.1157,25.1253,7000.0
2012-03-19 12:10:00,26.41,26.41,26.4,26.4,2400.0,25.1253,25.1253,25.1157,25.1157,2400.0
2012-03-19 12:15:00,26.4,26.4,26.39,26.39,3600.0,25.1157,25.1157,25.1062,25.1062,3600.0
2012-03-19 12:20:00,26.39,26.39,26.37,26.38,4000.0,25.1062,25.1062,25.0872,25.0967,4000.0
2012-03-19 12:25:00,26.38,26.38,26.36,26.37,2400.0,25.0967,25.0967,25.0777,25.0872,2400.0
2012-03-19 12:30:00,26.37,26.39,26.37,26.39,3400.0,25.0872,25.1062,25.0872,25.1062,3400.0
2012-03-19 12:35:00,26.39,26.42,26.39,26.41,4000.0,25.1062,25.1348,25.1062,25.1253,4000.0
2012-03-19 12:40:00,26.42,26.45,26.42,26.45,9200.0,25.1348,25.1633,25.1348,25.1633,9200.0
2012-03-19 12:45:00,26.45,26.46,26.43,26.43,4800.0,25.1633,25.1728,25.1443,25.1443,4800.0
2012-03-19 12:50:00,26.44,26.44,26.41,26.42,3200.0,25.1538,25.1538,25.1253,25.1348,3200.0
2012-03-19 12:55:00,26.42,26.45,26.42,26.45,3600.0,25.1348,25.1633,25.1348,25.1633,3600.0
2012-03-19 13:00:00,26.43,26.45,26.43,26.45,4200.0,25.1443,25.1633,25.1443,25.1633,4200.0
2012-03-19 13:05:00,26.45,26.45,26.43,26.44,2600.0,25.1633,25.1633,25.1443,25.1538,2600.0
2012-03-19 13:10:00,26.43,26.47,26.43,26.47,3400.0,25.1443,25.1823,25.1443,25.1823,3400.0
2012-03-19 13:15:00,26.47,26.48,26.46,26.48,2200.0,25.1823,25.1919,25.1728,25.1919,2200.0
2012-03-19 13:20:00,26.48,26.5,26.47,26.48,6000.0,25.1919,25.2109,25.1823,25.1919,6000.0
2012-03-19 13:25:00,26.48,26.5,26.48,26.5,2000.0,25.1919,25.2109,25.1919,25.2109,2000.0
2012-03-19 13:30:00,26.5,26.5,26.49,26.49,3200.0,25.2109,25.2109,25.2014,25.2014,3200.0
2012-03-19 13:35:00,26.5,26.5,26.5,26.5,7000.0,25.2109,25.2109,25.2109,25.2109,7000.0
2012-03-19 13:40:00,26.51,26.52,26.51,26.52,4400.0,25.2204,25.2299,25.2204,25.2299,4400.0
2012-03-19 13:45:00,26.53,26.53,26.52,26.53,4200.0,25.2394,25.2394,25.2299,25.2394,4200.0
2012-03-19 13:50:00,26.54,26.57,26.5,26.57,18800.0,25.2489,25.2775,25.2109,25.2775,18800.0
2012-03-19 13:55:00,26.56,26.56,26.5,26.51,7800.0,25.268,25.268,25.2109,25.2204,7800.0
2012-03-19 14:00:00,26.52,26.54,26.52,26.53,4800.0,25.2299,25.2489,25.2299,25.2394,4800.0
2012-03-19 14:05:00,26.53,26.53,26.52,26.52,2600.0,25.2394,25.2394,25.2299,25.2299,2600.0
2012-03-19 14:10:00,26.52,26.54,26.52,26.54,2000.0,25.2299,25.2489,25.2299,25.2489,2000.0
2012-03-19 14:15:00,26.54,26.55,26.52,26.52,3800.0,25.2489,25.2585,25.2299,25.2299,3800.0
2012-03-19 14:20:00,26.52,26.55,26.51,26.55,3200.0,25.2299,25.2585,25.2204,25.2585,3200.0
2012-03-19 14:25:00,26.55,26.57,26.55,26.55,7000.0,25.2585,25.2775,25.2585,25.2585,7000.0
2012-03-19 14:30:00,26.55,26.56,26.53,26.53,9800.0,25.2585,25.268,25.2394,25.2394,9800.0
2012-03-19 14:35:00,26.53,26.54,26.52,26.54,7200.0,25.2394,25.2489,25.2299,25.2489,7200.0
2012-03-19 14:40:00,26.54,26.56,26.53,26.54,16600.0,25.2489,25.268,25.2394,25.2489,16600.0
2012-03-19 14:45:00,26.54,26.55,26.5,26.5,12200.0,25.2489,25.2585,25.2109,25.2109,12200.0
2012-03-19 14:50:00,26.5,26.5,26.49,26.49,5800.0,25.2109,25.2109,25.2014,25.2014,5800.0
2012-03-19 14:55:00,26.49,26.49,26.44,26.45,8800.0,25.2014,25.2014,25.1538,25.1633,8800.0
2012-03-19 15:00:00,26.46,26.49,26.46,26.46,7800.0,25.1728,25.2014,25.1728,25.1728,7800.0
2012-03-19 15:05:00,26.46,26.46,26.43,26.45,11200.0,25.1728,25.1728,25.1443,25.1633,11200.0
2012-03-19 15:10:00,26.45,26.45,26.42,26.45,7400.0,25.1633,25.1633,25.1348,25.1633,7400.0
2012-03-19 15:15:00,26.45,26.47,26.45,26.46,9200.0,25.1633,25.1823,25.1633,25.1728,9200.0
2012-03-19 15:20:00,26.47,26.47,26.45,26.45,11800.0,25.1823,25.1823,25.1633,25.1633,11800.0
2012-03-19 15:25:00,26.45,26.45,26.43,26.43,9800.0,25.1633,25.1633,25.1443,25.1443,9800.0
2012-03-19 15:30:00,26.43,26.46,26.43,26.44,9800.0,25.1443,25.1728,25.1443,25.1538,9800.0
2012-03-19 15:35:00,26.44,26.45,26.44,26.44,13200.0,25.1538,25.1633,25.1538,25.1538,13200.0
2012-03-19 15:40:00,26.45,26.45,26.41,26.42,21400.0,25.1633,25.1633,25.1253,25.1348,21400.0
2012-03-19 15:45:00,26.41,26.41,26.38,26.39,27000.0,25.1253,25.1253,25.0967,25.1062,27000.0
2012-03-19 15:50:00,26.39,26.39,26.33,26.33,25000.0,25.1062,25.1062,25.0492,25.0492,25000.0
2012-03-19 15:55:00,26.33,26.35,26.3,26.32,113000.0,25.0492,25.0682,25.0206,25.0396,113000.0
2012-03-20 09:30:00,26.18,26.22,26.15,26.18,8600.0,24.9064,24.9445,24.8779,24.9064,8600.0
2012-03-20 09:35:00,26.21,26.33,26.21,26.27,16800.0,24.935,25.0492,24.935,24.9921,16800.0
2012-03-20 09:40:00,26.27,26.27,26.22,26.25,5000.0,24.9921,24.9921,24.9445,24.973,5000.0
2012-03-20 09:45:00,26.23,26.25,26.22,26.25,4000.0,24.954,24.973,24.9445,24.973,4000.0
2012-03-20 09:50:00,26.25,26.27,26.24,26.24,2800.0,24.973,24.9921,24.9635,24.9635,2800.0
2012-03-20 09:55:00,26.23,26.25,26.21,26.25,4200.0,24.954,24.973,24.935,24.973,4200.0
2012-03-20 10:00:00,26.24,26.25,26.21,26.21,5600.0,24.9635,24.973,24.935,24.935,5600.0
2012-03-20 10:05:00,26.23,26.33,26.23,26.33,6800.0,24.954,25.0492,24.954,25.0492,6800.0
2012-03-20 10:10:00,26.33,26.34,26.3,26.32,7600.0,25.0492,25.0587,25.0206,25.0396,7600.0
2012-03-20 10:15:00,26.31,26.31,26.28,26.28,3600.0,25.0301,25.0301,25.0016,25.0016,3600.0
2012-03-20 10:20:00,26.29,26.29,26.25,26.28,8400.0,25.0111,25.0111,24.973,25.0016,8400.0
2012-03-20 10:25:00,26.29,26.31,26.28,26.28,11200.0,25.0111,25.0301,25.0016,25.0016,11200.0
2012-03-20 10:30:00,26.28,26.32,26.28,26.31,6600.0,25.0016,25.0396,25.0016,25.0301,6600.0
2012-03-20 10:35:00,26.32,26.33,26.3,26.31,4200.0,25.0396,25.0492,25.0206,25.0301,4200.0
2012-03-20 10:40:00,26.31,26.32,26.25,26.27,13800.0,25.0301,25.0396,24.973,24.9921,13800.0
2012-03-20 10:45:00,26.27,26.3,26.27,26.29,7800.0,24.9921,25.0206,24.9921,25.0111,7800.0
2012-03-20 10:50:00,26.3,26.3,26.29,26.3,13200.0,25.0206,25.0206,25.0111,25.0206,13200.0
2012-03-20 10:55:00,26.31,26.31,26.29,26.29,8000.0,25.0301,25.0301,25.0111,25.0111,8000.0
2012-03-20 11:00:00,26.29,26.31,26.29,26.31,2200.0,25.0111,25.0301,25.0111,25.0301,2200.0
2012-03-20 11:05:00,26.3,26.31,26.29,26.29,7200.0,25.0206,25.0301,25.0111,25.0111,7200.0
2012-03-20 11:10:00,26.29,26.3,26.26,26.29,5200.0,25.0111,25.0206,24.9826,25.0111,5200.0
2012-03-20 11:15:00,26.28,26.29,26.27,26.28,2600.0,25.0016,25.0111,24.9921,25.0016,2600.0
2012-03-20 11:20:00,26.29,26.32,26.28,26.32,12600.0,25.0111,25.0396,25.0016,25.0396,12600.0
2012-03-20 11:25:00,26.32,26.32,26.29,26.3,12800.0,25.0396,25.0396,25.0111,25.0206,12800.0
2012-03-20 11:30:00,26.29,26.32,26.29,26.3,8200.0,25.0111,25.0396,25.0111,25.0206,8200.0
2012-03-20 11:35:00,26.3,26.32,26.3,26.31,5400.0,25.0206,25.0396,25.0206,25.0301,5400.0
2012-03-20 11:40:00,26.31,26.31,26.29,26.3,6400.0,25.0301,25.0301,25.0111,25.0206,6400.0
2012-03-20 11:45:00,26.29,26.3,26.29,26.29,4200.0,25.0111,25.0206,25.0111,25.0111,4200.0
2012-03-20 11:50:00,26.29,26.29,26.25,26.25,12600.0,25.0111,25.0111,24.973,24.973,12600.0
2012-03-20 11:55:00,26.25,26.29,26.25,26.29,3400.0,24.973,25.0111,24.973,25.0111,3400.0
2012-03-20 12:00:00,26.29,26.34,26.29,26.34,10000.0,25.0111,25.0587,25.0111,25.0587,10000.0
2012-03-20 12:05:00,26.35,26.36,26.32,26.33,9200.0,25.0682,25.0777,25.0396,25.0492,9200.0
2012-03-20 12:10:00,26.33,26.33,26.32,26.32,1600.0,25.0492,25.0492,25.0396,25.0396,1600.0
2012-03-20 12:15:00,26.31,26.33,26.31,26.32,9400.0,25.0301,25.0492,25.0301,25.0396,9400.0
2012-03-20 12:20:00,26.32,26.32,26.31,26.31,8200.0,25.0396,25.0396,25.0301,25.0301,8200.0
2012-03-20 12:25:00,26.3,26.3,26.29,26.3,9600.0,25.0206,25.0206,25.0111,25.0206,9600.0
2012-03-20 12:30:00,26.29,26.3,26.29,26.29,7800.0,25.0111,25.0206,25.0111,25.0111,7800.0
2012-03-20 12:35:00,26.29,26.29,26.28,26.28,4600.0,25.0111,25.0111,25.0016,25.0016,4600.0
2012-03-20 12:40:00,26.29,26.3,26.29,26.29,3600.0,25.0111,25.0206,25.0111,25.0111,3600.0
2012-03-20 12:45:00,26.28,26.28,26.26,26.27,3800.0,25.0016,25.0016,24.9826,24.9921,3800.0
2012-03-20 12:50:00,26.27,26.29,26.27,26.28,5200.0,24.9921,25.0111,24.9921,25.0016,5200.0
2012-03-20 12:55:00,26.29,26.29,26.25,26.29,50200.0,25.0111,25.0111,24.973,25.0111,50200.0
2012-03-20 13:00:00,26.29,26.3,26.28,26.3,7400.0,25.0111,25.0206,25.0016,25.0206,7400.0
2012-03-20 13:05:00,26.31,26.32,26.31,26.31,7600.0,25.0301,25.0396,25.0301,25.0301,7600.0
2012-03-20 13:10:00,26.32,26.32,26.3,26.3,10200.0,25.0396,25.0396,25.0206,25.0206,10200.0
2012-03-20 13:15:00,26.31,26.32,26.3,26.32,2600.0,25.0301,25.0396,25.0206,25.0396,2600.0
2012-03-20 13:20:00,26.33,26.33,26.32,26.32,3600.0,25.0492,25.0492,25.0396,25.0396,3600.0
2012-03-20 13:25:00,26.32,26.33,26.32,26.33,6200.0,25.0396,25.0492,25.0396,25.0492,6200.0
2012-03-20 13:30:00,26.32,26.33,26.32,26.32,4800.0,25.0396,25.0492,25.0396,25.0396,4800.0
2012-03-20 13:35:00,26.32,26.32,26.31,26.32,4600.0,25.0396,25.0396,25.0301,25.0396,4600.0
2012-03-20 13:40:00,26.32,26.33,26.32,26.32,3600.0,25.0396,25.0492,25.0396,25.0396,3600.0
2012-03-20 13:45:00,26.32,26.33,26.3,26.31,7000.0,25.0396,25.0492,25.0206,25.0301,7000.0
2012-03-20 13:50:00,26.32,26.32,26.3,26.32,3400.0,25.0396,25.0396,25.0206,25.0396,3400.0
2012-03-20 13:55:00,26.32,26.32,26.32,26.32,7000.0,25.0396,25.0396,25.0396,25.0396,7000.0
2012-03-20 14:00:00,26.32,26.33,26.32,26.32,2600.0,25.0396,25.0492,25.0396,25.0396,2600.0
2012-03-20 14:05:00,26.32,26.33,26.31,26.32,4000.0,25.0396,25.0492,25.0301,25.0396,4000.0
2012-03-20 14:10:00,26.31,26.32,26.31,26.32,7000.0,25.0301,25.0396,25.0301,25.0396,7000.0
2012-03-20 14:15:00,26.32,26.35,26.32,26.32,36800.0,25.0396,25.0682,25.0396,25.0396,36800.0
2012-03-20 14:20:00,26.32,26.33,26.32,26.33,12400.0,25.0396,25.0492,25.0396,25.0492,12400.0
2012-03-20 14:25:00,26.33,26.33,26.31,26.32,7600.0,25.0492,25.0492,25.0301,25.0396,7600.0
2012-03-20 14:30:00,26.33,26.33,26.3,26.3,9600.0,25.0492,25.0492,25.0206,25.0206,9600.0
2012-03-20 14:35:00,26.3,26.3,26.29,26.29,6800.0,25.0206,25.0206,25.0111,25.0111,6800.0
2012-03-20 14:40:00,26.3,26.32,26.3,26.32,3800.0,25.0206,25.0396,25.0206,25.0396,3800.0
2012-03-20 14:45:00,26.32,26.32,26.3,26.31,9000.0,25.0396,25.0396,25.0206,25.0301,9000.0
2012-03-20 14:50:00,26.31,26.32,26.28,26.29,11200.0,25.0301,25.0396,25.0016,25.0111,11200.0
2012-03-20 14:55:00,26.29,26.31,26.29,26.3,2800.0,25.0111,25.0301,25.0111,25.0206,2800.0
2012-03-20 15:00:00,26.31,26.32,26.27,26.29,13800.0,25.0301,25.0396,24.9921,25.0111,13800.0
2012-03-20 15:05:00,26.3,26.3,26.27,26.28,11800.0,25.0206,25.0206,24.9921,25.0016,11800.0
2012-03-20 15:10:00,26.29,26.3,26.27,26.3,8000.0,25.0111,25.0206,24.9921,25.0206,8000.0
2012-03-20 15:15:00,26.29,26.3,26.28,26.29,7800.0,25.0111,25.0206,25.0016,25.0111,7800.0
2012-03-20 15:20:00,26.29,26.3,26.29,26.3,7600.0,25.0111,25.0206,25.0111,25.0206,7600.0
2012-03-20 15:25:00,26.3,26.31,26.29,26.3,21600.0,25.0206,25.0301,25.0111,25.0206,21600.0
2012-03-20 15:30:00,26.3,26.31,26.29,26.29,21400.0,25.0206,25.0301,25.0111,25.0111,21400.0
2012-03-20 15:35:00,26.29,26.29,26.27,26.27,13400.0,25.0111,25.0111,24.9921,24.9921,13400.0
2012-03-20 15:40:00,26.26,26.27,26.22,26.25,23800.0,24.9826,24.9921,24.9445,24.973,23800.0
2012-03-20 15:45:00,26.25,26.25,26.23,26.25,19200.0,24.973,24.973,24.954,24.973,19200.0
2012-03-20 15:50:00,26.25,26.28,26.25,26.27,27800.0,24.973,25.0016,24.973,24.9921,27800.0
2012-03-20 15:55:00,26.27,26.28,26.25,26.27,39400.0,24.9921,25.0016,24.973,24.9921,39400.0
2012-03-21 09:30:00,26.27,26.36,26.27,26.3,9200.0,24.9921,25.0777,24.9921,25.0206,9200.0
2012-03-21 09:35:00,26.32,26.38,26.32,26.38,3400.0,25.0396,25.0967,25.0396,25.0967,3400.0
2012-03-21 09:40:00,26.38,26.43,26.38,26.43,5400.0,25.0967,25.1443,25.0967,25.1443,5400.0
2012-03-21 09:45:00,26.44,26.46,26.43,26.46,4000.0,25.1538,25.1728,25.1443,25.1728,4000.0
2012-03-21 09:50:00,26.44,26.44,26.36,26.36,6000.0,25.1538,25.1538,25.0777,25.0777,6000.0
2012-03-21 09:55:00,26.37,26.38,26.35,26.35,13600.0,25.0872,25.0967,25.0682,25.0682,13600.0
2012-03-21 10:00:00,26.35,26.35,26.29,26.29,7200.0,25.0682,25.0682,25.0111,25.0111,7200.0
2012-03-21 10:05:00,26.28,26.31,26.27,26.28,5600.0,25.0016,25.0301,24.9921,25.0016,5600.0
2012-03-21 10:10:00,26.28,26.29,26.27,26.28,3800.0,25.0016,25.0111,24.9921,25.0016,3800.0
2012-03-21 10:15:00,26.28,26.28,26.23,26.24,6200.0,25.0016,25.0016,24.954,24.9635,6200.0
2012-03-21 10:20:00,26.24,26.25,26.24,26.25,3000.0,24.9635,24.973,24.9635,24.973,3000.0
2012-03-21 10:25:00,26.25,26.25,26.23,26.25,7600.0,24.973,24.973,24.954,24.973,7600.0
2012-03-21 10:30:00,26.25,26.29,26.25,26.29,2000.0,24.973,25.0111,24.973,25.0111,2000.0
2012-03-21 10:35:00,26.3,26.31,26.3,26.31,2200.0,25.0206,25.0301,25.0206,25.0301,2200.0
2012-03-21 10:40:00,26.32,26.34,26.32,26.33,3600.0,25.0396,25.0587,25.0396,25.0492,3600.0
2012-03-21 10:45:00,26.33,26.33,26.32,26.32,3200.0,25.0492,25.0492,25.0396,25.0396,3200.0
2012-03-21 10:50:00,26.33,26.34,26.31,26.31,2800.0,25.0492,25.0587,25.0301,25.0301,2800.0
2012-03-21 10:55:00,26.31,26.32,26.3,26.31,7800.0,25.0301,25.0396,25.0206,25.0301,7800.0
2012-03-21 11:00:00,26.31,26.31,26.28,26.29,7600.0,25.0301,25.0301,25.0016,25.0111,7600.0
2012-03-21 11:05:00,26.3,26.31,26.3,26.3,5400.0,25.0206,25.0301,25.0206,25.0206,5400.0
2012-03-21 11:10:00,26.31,26.32,26.3,26.31,2600.0,25.0301,25.0396,25.0206,25.0301,2600.0
2012-03-21 11:15:00,26.31,26.33,26.3,26.32,3400.0,25.0301,25.0492,25.0206,25.0396,3400.0
2012-03-21 11:20:00,26.33,26.36,26.33,26.34,14200.0,25.0492,25.0777,25.0492,25.0587,14200.0
2012-03-21 11:25:00,26.35,26.38,26.34,26.38,4400.0,25.0682,25.0967,25.0587,25.0967,4400.0
2012-03-21 11:30:00,26.36,26.42,26.35,26.35,12400.0,25.0777,25.1348,25.0682,25.0682,12400.0
2012-03-21 11:35:00,26.35,26.4,26.35,26.39,5400.0,25.0682,25.1157,25.0682,25.1062,5400.0
2012-03-21 11:40:00,26.38,26.4,26.38,26.38,2800.0,25.0967,25.1157,25.0967,25.0967,2800.0
2012-03-21 11:45:00,26.39,26.39,26.38,26.38,600.0,25.1062,25.1062,25.0967,25.0967,600.0
2012-03-21 11:50:00,26.38,26.39,26.35,26.39,16200.0,25.0967,25.1062,25.0682,25.1062,16200.0
2012-03-21 11:55:00,26.39,26.39,26.38,26.38,5800.0,25.1062,25.1062,25.0967,25.0967,5800.0
2012-03-21 12:00:00,26.38,26.39,26.36,26.36,21800.0,25.0967,25.1062,25.0777,25.0777,21800.0
2012-03-21 12:05:00,26.36,26.38,26.35,26.37,12400.0,25.0777,25.0967,25.0682,25.0872,12400.0
2012-03-21 12:10:00,26.37,26.41,26.37,26.4,9200.0,25.0872,25.1253,25.0872,25.1157,9200.0
2012-03-21 12:15:00,26.4,26.42,26.4,26.4,6400.0,25.1157,25.1348,25.1157,25.1157,6400.0
2012-03-21 12:20:00,26.41,26.41,26.39,26.4,17600.0,25.1253,25.1253,25.1062,25.1157,17600.0
2012-03-21 12:25:00,26.4,26.4,26.39,26.4,3200.0,25.1157,25.1157,25.1062,25.1157,3200.0
2012-03-21 12:30:00,26.4,26.4,26.38,26.38,11200.0,25.1157,25.1157,25.0967,25.0967,11200.0
2012-03-21 12:35:00,26.37,26.37,26.36,26.37,4000.0,25.0872,25.0872,25.0777,25.0872,4000.0
2012-03-21 12:40:00,26.36,26.37,26.36,26.37,6600.0,25.0777,25.0872,25.0777,25.0872,6600.0
2012-03-21 12:45:00,26.36,26.36,26.34,26.34,35800.0,25.0777,25.0777,25.0587,25.0587,35800.0
2012-03-21 12:50:00,26.34,26.34,26.34,26.34,200.0,25.0587,25.0587,25.0587,25.0587,200.0
2012-03-21 12:55:00,26.35,26.35,26.35,26.35,4400.0,25.0682,25.0682,25.0682,25.0682,4400.0
2012-03-21 13:00:00,26.35,26.35,26.34,26.34,6000.0,25.0682,25.0682,25.0587,25.0587,6000.0
2012-03-21 13:05:00,26.34,26.34,26.34,26.34,3600.0,25.0587,25.0587,25.0587,25.0587,3600.0
2012-03-21 13:10:00,26.34,26.34,26.29,26.31,15400.0,25.0587,25.0587,25.0111,25.0301,15400.0
2012-03-21 13:15:00,26.31,26.32,26.3,26.31,29600.0,25.0301,25.0396,25.0206,25.0301,29600.0
2012-03-21 13:20:00,26.32,26.32,26.3,26.3,3600.0,25.0396,25.0396,25.0206,25.0206,3600.0
2012-03-21 13:25:00,26.31,26.32,26.31,26.32,800.0,25.0301,25.0396,25.0301,25.0396,800.0
2012-03-21 13:30:00,26.32,26.33,26.32,26.33,2400.0,25.0396,25.0492,25.0396,25.0492,2400.0
2012-03-21 13:35:00,26.32,26.32,26.31,26.32,4400.0,25.0396,25.0396,25.0301,25.0396,4400.0
2012-03-21 13:40:00,26.31,26.32,26.31,26.32,1000.0,25.0301,25.0396,25.0301,25.0396,1000.0
2012-03-21 13:45:00,26.32,26.34,26.31,26.34,2200.0,25.0396,25.0587,25.0301,25.0587,2200.0
2012-03-21 13:50:00,26.34,26.35,26.33,26.33,9200.0,25.0587,25.0682,25.0492,25.0492,9200.0
2012-03-21 13:55:00,26.33,26.33,26.32,26.32,3000.0,25.0492,25.0492,25.0396,25.0396,3000.0
2012-03-21 14:00:00,26.32,26.33,26.32,26.32,14200.0,25.0396,25.0492,25.0396,25.0396,14200.0
2012-03-21 14:05:00,26.33,26.33,26.31,26.31,14400.0,25.0492,25.0492,25.0301,25.0301,14400.0
2012-03-21 14:10:00,26.3,26.31,26.3,26.3,11600.0,25.0206,25.0301,25.0206,25.0206,11600.0
2012-03-21 14:15:00,26.3,26.3,26.3,26.3,14600.0,25.0206,25.0206,25.0206,25.0206,14600.0
2012-03-21 14:20:00,26.3,26.34,26.3,26.34,9000.0,25.0206,25.0587,25.0206,25.0587,9000.0
2012-03-21 14:25:00,26.34,26.34,26.33,26.33,8600.0,25.0587,25.0587,25.0492,25.0492,8600.0
2012-03-21 14:30:00,26.34,26.37,26.33,26.35,9000.0,25.0587,25.0872,25.0492,25.0682,9000.0
2012-03-21 14:35:00,26.35,26.35,26.32,26.33,18200.0,25.0682,25.0682,25.0396,25.0492,18200.0
2012-03-21 14:40:00,26.33,26.33,26.32,26.33,7800.0,25.0492,25.0492,25.0396,25.0492,7800.0
2012-03-21 14:45:00,26.33,26.33,26.32,26.32,7600.0,25.0492,25.0492,25.0396,25.0396,7600.0
2012-03-21 14:50:00,26.32,26.32,26.31,26.31,5400.0,25.0396,25.0396,25.0301,25.0301,5400.0
2012-03-21 14:55:00,26.31,26.32,26.31,26.32,8200.0,25.0301,25.0396,25.0301,25.0396,8200.0
2012-03-21 15:00:00,26.32,26.33,26.31,26.32,4400.0,25.0396,25.0492,25.0301,25.0396,4400.0
2012-03-21 15:05:00,26.32,26.34,26.32,26.33,13600.0,25.0396,25.0587,25.0396,25.0492,13600.0
2012-03-21 15:10:00,26.33,26.34,26.32,26.34,5200.0,25.0492,25.0587,25.0396,25.0587,5200.0
2012-03-21 15:15:00,26.34,26.34,26.33,26.34,5600.0,25.0587,25.0587,25.0492,25.0587,5600.0
2012-03-21 15:20:00,26.34,26.35,26.34,26.34,5400.0,25.0587,25.0682,25.0587,25.0587,5400.0
2012-03-21 15:25:00,26.34,26.34,26.32,26.33,9200.0,25.0587,25.0587,25.0396,25.0492,9200.0
2012-03-21 15:30:00,26.33,26.35,26.33,26.35,14400.0,25.0492,25.0682,25.0492,25.0682,14400.0
2012-03-21 15:35:00,26.34,26.34,26.32,26.32,10400.0,25.0587,25.0587,25.0396,25.0396,10400.0
2012-03-21 15:40:00,26.32,26.33,26.31,26.31,17200.0,25.0396,25.0492,25.0301,25.0301,17200.0
2012-03-21 15:45:00,26.3,26.31,26.29,26.3,25000.0,25.0206,25.0301,25.0111,25.0206,25000.0
2012-03-21 15:50:00,26.29,26.29,26.22,26.22,41400.0,25.0111,25.0111,24.9445,24.9445,41400.0
2012-03-21 15:55:00,26.21,26.22,26.21,26.21,47800.0,24.935,24.9445,24.935,24.935,47800.0
2012-03-22 09:30:00,26.03,26.07,25.85,26.04,17000.0,24.7637,24.8018,24.5925,24.7733,17000.0
2012-03-22 09:35:00,26.04,26.12,26.04,26.1,5400.0,24.7733,24.8494,24.7733,24.8303,5400.0
2012-03-22 09:40:00,26.13,26.17,26.13,26.15,4600.0,24.8589,24.8969,24.8589,24.8779,4600.0
2012-03-22 09:45:00,26.16,26.17,26.16,26.17,600.0,24.8874,24.8969,24.8874,24.8969,600.0
2012-03-22 09:50:00,26.21,26.21,26.18,26.18,1000.0,24.935,24.935,24.9064,24.9064,1000.0
2012-03-22 09:55:00,26.18,26.18,26.11,26.15,10400.0,24.9064,24.9064,24.8399,24.8779,10400.0
2012-03-22 10:00:00,26.15,26.16,26.14,26.16,17600.0,24.8779,24.8874,24.8684,24.8874,17600.0
2012-03-22 10:05:00,26.16,26.17,26.16,26.16,5200.0,24.8874,24.8969,24.8874,24.8874,5200.0
2012-03-22 10:10:00,26.16,26.18,26.15,26.16,39800.0,24.8874,24.9064,24.8779,24.8874,39800.0
2012-03-22 10:15:00,26.17,26.18,26.11,26.11,10800.0,24.8969,24.9064,24.8399,24.8399,10800.0
2012-03-22 10:20:00,26.14,26.18,26.14,26.18,7800.0,24.8684,24.9064,24.8684,24.9064,7800.0
2012-03-22 10:25:00,26.18,26.18,26.16,26.18,9800.0,24.9064,24.9064,24.8874,24.9064,9800.0
2012-03-22 10:30:00,26.18,26.21,26.18,26.18,6000.0,24.9064,24.935,24.9064,24.9064,6000.0
2012-03-22 10:35:00,26.18,26.21,26.18,26.2,2800.0,24.9064,24.935,24.9064,24.9255,2800.0
2012-03-22 10:40:00,26.2,26.25,26.18,26.24,3600.0,24.9255,24.973,24.9064,24.9635,3600.0
2012-03-22 10:45:00,26.24,26.27,26.24,26.24,3200.0,24.9635,24.9921,24.9635,24.9635,3200.0
2012-03-22 10:50:00,26.24,26.24,26.18,26.19,3400.0,24.9635,24.9635,24.9064,24.916,3400.0
2012-03-22 10:55:00,26.19,26.19,26.15,26.17,6800.0,24.916,24.916,24.8779,24.8969,6800.0
2012-03-22 11:00:00,26.16,26.17,26.13,26.15,5200.0,24.8874,24.8969,24.8589,24.8779,5200.0
2012-03-22 11:05:00,26.16,26.16,26.11,26.13,6000.0,24.8874,24.8874,24.8399,24.8589,6000.0
2012-03-22 11:10:00,26.14,26.18,26.14,26.18,1600.0,24.8684,24.9064,24.8684,24.9064,1600.0
2012-03-22 11:15:00,26.18,26.18,26.18,26.18,1800.0,24.9064,24.9064,24.9064,24.9064,1800.0
2012-03-22 11:20:00,26.19,26.23,26.19,26.22,2200.0,24.916,24.954,24.916,24.9445,2200.0
2012-03-22 11:25:00,26.21,26.21,26.2,26.21,2800.0,24.935,24.935,24.9255,24.935,2800.0
2012-03-22 11:30:00,26.2,26.24,26.2,26.23,7000.0,24.9255,24.9635,24.9255,24.954,7000.0
2012-03-22 11:35:00,26.23,26.23,26.21,26.22,9200.0,24.954,24.954,24.935,24.9445,9200.0
2012-03-22 11:40:00,26.23,26.24,26.22,26.22,5200.0,24.954,24.9635,24.9445,24.9445,5200.0
2012-03-22 11:45:00,26.23,26.24,26.23,26.23,3400.0,24.954,24.9635,24.954,24.954,3400.0
2012-03-22 11:50:00,26.24,26.29,26.24,26.29,4400.0,24.9635,25.0111,24.9635,25.0111,4400.0
2012-03-22 11:55:00,26.29,26.31,26.28,26.31,4200.0,25.0111,25.0301,25.0016,25.0301,4200.0
2012-03-22 12:00:00,26.32,26.34,26.29,26.34,10600.0,25.0396,25.0587,25.0111,25.0587,10600.0
2012-03-22 12:05:00,26.34,26.36,26.33,26.36,8000.0,25.0587,25.0777,25.0492,25.0777,8000.0
2012-03-22 12:10:00,26.36,26.37,26.36,26.36,4800.0,25.0777,25.0872,25.0777,25.0777,4800.0
2012-03-22 12:15:00,26.36,26.37,26.36,26.36,1400.0,25.0777,25.0872,25.0777,25.0777,1400.0
2012-03-22 12:20:00,26.36,26.37,26.36,26.36,3600.0,25.0777,25.0872,25.0777,25.0777,3600.0
2012-03-22 12:25:00,26.35,26.35,26.32,26.34,6800.0,25.0682,25.0682,25.0396,25.0587,6800.0
2012-03-22 12:30:00,26.34,26.34,26.3,26.3,7400.0,25.0587,25.0587,25.0206,25.0206,7400.0
2012-03-22 12:35:00,26.3,26.3,26.29,26.3,5800.0,25.0206,25.0206,25.0111,25.0206,5800.0
2012-03-22 12:40:00,26.29,26.3,26.29,26.29,2000.0,25.0111,25.0206,25.0111,25.0111,2000.0
2012-03-22 12:45:00,26.29,26.3,26.28,26.3,3000.0,25.0111,25.0206,25.0016,25.0206,3000.0
2012-03-22 12:50:00,26.3,26.31,26.29,26.31,4800.0,25.0206,25.0301,25.0111,25.0301,4800.0
2012-03-22 12:55:00,26.31,26.32,26.31,26.32,4400.0,25.0301,25.0396,25.0301,25.0396,4400.0
2012-03-22 13:00:00,26.31,26.32,26.29,26.29,5400.0,25.0301,25.0396,25.0111,25.0111,5400.0
2012-03-22 13:05:00,26.29,26.29,26.29,26.29,200.0,25.0111,25.0111,25.0111,25.0111,200.0
2012-03-22 13:10:00,26.29,26.29,26.29,26.29,800.0,25.0111,25.0111,25.0111,25.0111,800.0
2012-03-22 13:15:00,26.29,26.31,26.28,26.28,28200.0,25.0111,25.0301,25.0016,25.0016,28200.0
2012-03-22 13:20:00,26.3,26.3,26.29,26.29,1400.0,25.0206,25.0206,25.0111,25.0111,1400.0
2012-03-22 13:25:00,26.28,26.29,26.28,26.29,4000.0,25.0016,25.0111,25.0016,25.0111,4000.0
2012-03-22 13:30:00,26.29,26.31,26.29,26.3,5600.0,25.0111,25.0301,25.0111,25.0206,5600.0
2012-03-22 13:35:00,26.3,26.33,26.3,26.32,6200.0,25.0206,25.0492,25.0206,25.0396,6200.0
2012-03-22 13:40:00,26.32,26.32,26.3,26.31,3000.0,25.0396,25.0396,25.0206,25.0301,3000.0
2012-03-22 13:45:00,26.31,26.33,26.3,26.31,37200.0,25.0301,25.0492,25.0206,25.0301,37200.0
2012-03-22 13:50:00,26.3,26.31,26.27,26.27,3800.0,25.0206,25.0301,24.9921,24.9921,3800.0
2012-03-22 13:55:00,26.27,26.28,26.25,26.27,26000.0,24.9921,25.0016,24.973,24.9921,26000.0
2012-03-22 14:00:00,26.28,26.29,26.26,26.27,6400.0,25.0016,25.0111,24.9826,24.9921,6400.0
2012-03-22 14:05:00,26.27,26.27,26.27,26.27,2600.0,24.9921,24.9921,24.9921,24.9921,2600.0
2012-03-22 14:10:00,26.27,26.29,26.27,26.28,3400.0,24.9921,25.0111,24.9921,25.0016,3400.0
2012-03-22 14:15:00,26.28,26.3,26.27,26.28,7200.0,25.0016,25.0206,24.9921,25.0016,7200.0
2012-03-22 14:20:00,26.29,26.3,26.28,26.28,3800.0,25.0111,25.0206,25.0016,25.0016,3800.0
2012-03-22 14:25:00,26.28,26.3,26.27,26.29,5200.0,25.0016,25.0206,24.9921,25.0111,5200.0
2012-03-22 14:30:00,26.29,26.3,26.29,26.3,1800.0,25.0111,25.0206,25.0111,25.0206,1800.0
2012-03-22 14:35:00,26.29,26.3,26.28,26.28,4600.0,25.0111,25.0206,25.0016,25.0016,4600.0
2012-03-22 14:40:00,26.28,26.29,26.27,26.27,5600.0,25.0016,25.0111,24.9921,24.9921,5600.0
2012-03-22 14:45:00,26.27,26.27,26.21,26.21,10600.0,24.9921,24.9921,24.935,24.935,10600.0
2012-03-22 14:50:00,26.22,26.22,26.21,26.21,2800.0,24.9445,24.9445,24.935,24.935,2800.0
2012-03-22 14:55:00,26.22,26.22,26.21,26.21,7200.0,24.9445,24.9445,24.935,24.935,7200.0
2012-03-22 15:00:00,26.21,26.22,26.2,26.2,8000.0,24.935,24.9445,24.9255,24.9255,8000.0
2012-03-22 15:05:00,26.2,26.21,26.19,26.2,8800.0,24.9255,24.935,24.916,24.9255,8800.0
2012-03-22 15:10:00,26.2,26.21,26.18,26.21,18000.0,24.9255,24.935,24.9064,24.935,18000.0
2012-03-22 15:15:00,26.21,26.21,26.18,26.2,12000.0,24.935,24.935,24.9064,24.9255,12000.0
2012-03-22 15:20:00,26.21,26.24,26.2,26.24,6800.0,24.935,24.9635,24.9255,24.9635,6800.0
2012-03-22 15:25:00,26.25,26.27,26.25,26.25,5200.0,24.973,24.9921,24.973,24.973,5200.0
2012-03-22 15:30:00,26.25,26.26,26.25,26.25,6600.0,24.973,24.9826,24.973,24.973,6600.0
2012-03-22 15:35:00,26.25,26.34,26.25,26.32,46000.0,24.973,25.0587,24.973,25.0396,46000.0
2012-03-22 15:40:00,26.31,26.35,26.27,26.29,12400.0,25.0301,25.0682,24.9921,25.0111,12400.0
2012-03-22 15:45:00,26.28,26.3,26.26,26.29,21400.0,25.0016,25.0206,24.9826,25.0111,21400.0
2012-03-22 15:50:00,26.28,26.29,26.26,26.26,15200.0,25.0016,25.0111,24.9826,24.9826,15200.0
2012-03-22 15:55:00,26.27,26.27,26.24,26.26,29600.0,24.9921,24.9921,24.9635,24.9826,29600.0
2012-03-23 09:30:00,26.27,26.42,26.27,26.31,8400.0,24.9921,25.1348,24.9921,25.0301,8400.0
2012-03-23 09:35:00,26.26,26.26,26.23,26.23,3400.0,24.9826,24.9826,24.954,24.954,3400.0
2012-03-23 09:40:00,26.23,26.24,26.21,26.21,5600.0,24.954,24.9635,24.935,24.935,5600.0
2012-03-23 09:45:00,26.21,26.21,26.2,26.2,2000.0,24.935,24.935,24.9255,24.9255,2000.0
2012-03-23 09:50:00,26.21,26.24,26.19,26.24,16200.0,24.935,24.9635,24.916,24.9635,16200.0
2012-03-23 09:55:00,26.24,26.24,26.18,26.18,6000.0,24.9635,24.9635,24.9064,24.9064,6000.0
2012-03-23 10:00:00,26.17,26.17,26.14,26.17,1800.0,24.8969,24.8969,24.8684,24.8969,1800.0
2012-03-23 10:05:00,26.14,26.14,26.1,26.1,3400.0,24.8684,24.8684,24.8303,24.8303,3400.0
2012-03-23 10:10:00,26.1,26.12,26.08,26.08,3200.0,24.8303,24.8494,24.8113,24.8113,3200.0
2012-03-23 10:15:00,26.08,26.13,26.07,26.13,7600.0,24.8113,24.8589,24.8018,24.8589,7600.0
2012-03-23 10:20:00,26.14,26.14,26.11,26.12,4000.0,24.8684,24.8684,24.8399,24.8494,4000.0
2012-03-23 10:25:00,26.14,26.14,26.11,26.11,2400.0,24.8684,24.8684,24.8399,24.8399,2400.0
2012-03-23 10:30:00,26.1,26.1,26.08,26.08,1200.0,24.8303,24.8303,24.8113,24.8113,1200.0
2012-03-23 10:35:00,26.1,26.13,26.08,26.13,1800.0,24.8303,24.8589,24.8113,24.8589,1800.0
2012-03-23 10:40:00,26.13,26.13,26.11,26.11,1400.0,24.8589,24.8589,24.8399,24.8399,1400.0
2012-03-23 10:45:00,26.11,26.11,26.11,26.11,2600.0,24.8399,24.8399,24.8399,24.8399,2600.0
2012-03-23 10:50:00,26.12,26.16,26.12,26.15,5600.0,24.8494,24.8874,24.8494,24.8779,5600.0
2012-03-23 10:55:00,26.14,26.14,26.13,26.14,3000.0,24.8684,24.8684,24.8589,24.8684,3000.0
2012-03-23 11:00:00,26.15,26.15,26.13,26.14,2200.0,24.8779,24.8779,24.8589,24.8684,2200.0
2012-03-23 11:05:00,26.13,26.15,26.13,26.15,2000.0,24.8589,24.8779,24.8589,24.8779,2000.0
2012-03-23 11:10:00,26.15,26.15,26.11,26.14,5200.0,24.8779,24.8779,24.8399,24.8684,5200.0
2012-03-23 11:15:00,26.14,26.15,26.13,26.15,2000.0,24.8684,24.8779,24.8589,24.8779,2000.0
2012-03-23 11:20:00,26.15,26.16,26.15,26.15,2000.0,24.8779,24.8874,24.8779,24.8779,2000.0
2012-03-23 11:25:00,26.16,26.17,26.16,26.17,2600.0,24.8874,24.8969,24.8874,24.8969,2600.0
2012-03-23 11:30:00,26.18,26.22,26.18,26.21,1600.0,24.9064,24.9445,24.9064,24.935,1600.0
2012-03-23 11:35:00,26.21,26.21,26.21,26.21,1800.0,24.935,24.935,24.935,24.935,1800.0
2012-03-23 11:40:00,26.2,26.23,26.2,26.22,2800.0,24.9255,24.954,24.9255,24.9445,2800.0
2012-03-23 11:45:00,26.22,26.22,26.18,26.21,23400.0,24.9445,24.9445,24.9064,24.935,23400.0
2012-03-23 11:50:00,26.2,26.21,26.18,26.2,9000.0,24.9255,24.935,24.9064,24.9255,9000.0
2012-03-23 11:55:00,26.21,26.21,26.2,26.2,2800.0,24.935,24.935,24.9255,24.9255,2800.0
2012-03-23 12:00:00,26.2,26.2,26.19,26.19,1200.0,24.9255,24.9255,24.916,24.916,1200.0
2012-03-23 12:05:00,26.19,26.2,26.19,26.19,1400.0,24.916,24.9255,24.916,24.916,1400.0
2012-03-23 12:10:00,26.19,26.2,26.19,26.19,2200.0,24.916,24.9255,24.916,24.916,2200.0
2012-03-23 12:15:00,26.18,26.19,26.17,26.17,2000.0,24.9064,24.916,24.8969,24.8969,2000.0
2012-03-23 12:20:00,26.18,26.18,26.17,26.17,2800.0,24.9064,24.9064,24.8969,24.8969,2800.0
2012-03-23 12:25:00,26.17,26.2,26.17,26.2,2600.0,24.8969,24.9255,24.8969,24.9255,2600.0
2012-03-23 12:30:00,26.2,26.2,26.18,26.19,3400.0,24.9255,24.9255,24.9064,24.916,3400.0
2012-03-23 12:35:00,26.18,26.19,26.18,26.18,2200.0,24.9064,24.916,24.9064,24.9064,2200.0
2012-03-23 12:40:00,26.19,26.2,26.19,26.2,1600.0,24.916,24.9255,24.916,24.9255,1600.0
2012-03-23 12:45:00,26.21,26.21,26.19,26.21,2400.0,24.935,24.935,24.916,24.935,2400.0
2012-03-23 12:50:00,26.21,26.22,26.19,26.22,2200.0,24.935,24.9445,24.916,24.9445,2200.0
2012-03-23 12:55:00,26.22,26.24,26.22,26.24,2000.0,24.9445,24.9635,24.9445,24.9635,2000.0
2012-03-23 13:00:00,26.24,26.24,26.22,26.22,1800.0,24.9635,24.9635,24.9445,24.9445,1800.0
2012-03-23 13:05:00,26.22,26.23,26.22,26.23,1800.0,24.9445,24.954,24.9445,24.954,1800.0
2012-03-23 13:10:00,26.23,26.23,26.22,26.22,2800.0,24.954,24.954,24.9445,24.9445,2800.0
2012-03-23 13:15:00,26.21,26.22,26.21,26.21,1600.0,24.935,24.9445,24.935,24.935,1600.0
2012-03-23 13:20:00,26.21,26.25,26.21,26.24,5000.0,24.935,24.973,24.935,24.9635,5000.0
2012-03-23 13:25:00,26.24,26.24,26.23,26.23,1400.0,24.9635,24.9635,24.954,24.954,1400.0
2012-03-23 13:30:00,26.25,26.28,26.24,26.24,5800.0,24.973,25.0016,24.9635,24.9635,5800.0
2012-03-23 13:35:00,26.25,26.25,26.23,26.23,3600.0,24.973,24.973,24.954,24.954,3600.0
2012-03-23 13:40:00,26.25,26.25,26.24,26.25,3400.0,24.973,24.973,24.9635,24.973,3400.0
2012-03-23 13:45:00,26.25,26.27,26.25,26.27,7000.0,24.973,24.9921,24.973,24.9921,7000.0
2012-03-23 13:50:00,26.28,26.3,26.28,26.28,5600.0,25.0016,25.0206,25.0016,25.0016,5600.0
2012-03-23 13:55:00,26.27,26.28,26.27,26.27,1800.0,24.9921,25.0016,24.9921,24.9921,1800.0
2012-03-23 14:00:00,26.27,26.3,26.26,26.29,5400.0,24.9921,25.0206,24.9826,25.0111,5400.0
2012-03-23 14:05:00,26.3,26.3,26.27,26.3,7400.0,25.0206,25.0206,24.9921,25.0206,7400.0
2012-03-23 14:10:00,26.31,26.32,26.3,26.31,6000.0,25.0301,25.0396,25.0206,25.0301,6000.0
2012-03-23 14:15:00,26.31,26.33,26.31,26.33,3400.0,25.0301,25.0492,25.0301,25.0492,3400.0
2012-03-23 14:20:00,26.32,26.34,26.32,26.34,3000.0,25.0396,25.0587,25.0396,25.0587,3000.0
2012-03-23 14:25:00,26.34,26.36,26.34,26.34,4400.0,25.0587,25.0777,25.0587,25.0587,4400.0
2012-03-23 14:30:00,26.34,26.35,26.33,26.34,5000.0,25.0587,25.0682,25.0492,25.0587,5000.0
2012-03-23 14:35:00,26.34,26.34,26.34,26.34,3200.0,25.0587,25.0587,25.0587,25.0587,3200.0
2012-03-23 14:40:00,26.33,26.35,26.33,26.33,6600.0,25.0492,25.0682,25.0492,25.0492,6600.0
2012-03-23 14:45:00,26.32,26.33,26.31,26.33,5600.0,25.0396,25.0492,25.0301,25.0492,5600.0
2012-03-23 14:50:00,26.33,26.34,26.33,26.33,4200.0,25.0492,25.0587,25.0492,25.0492,4200.0
2012-03-23 14:55:00,26.32,26.33,26.31,26.32,4800.0,25.0396,25.0492,25.0301,25.0396,4800.0
2012-03-23 15:00:00,26.32,26.32,26.3,26.3,3800.0,25.0396,25.0396,25.0206,25.0206,3800.0
2012-03-23 15:05:00,26.3,26.31,26.29,26.3,5400.0,25.0206,25.0301,25.0111,25.0206,5400.0
2012-03-23 15:10:00,26.3,26.31,26.29,26.31,8800.0,25.0206,25.0301,25.0111,25.0301,8800.0
2012-03-23 15:15:00,26.31,26.31,26.3,26.3,5400.0,25.0301,25.0301,25.0206,25.0206,5400.0
2012-03-23 15:20:00,26.3,26.3,26.29,26.29,10000.0,25.0206,25.0206,25.0111,25.0111,10000.0
2012-03-23 15:25:00,26.29,26.31,26.28,26.31,14200.0,25.0111,25.0301,25.0016,25.0301,14200.0
2012-03-23 15:30:00,26.31,26.33,26.29,26.3,15600.0,25.0301,25.0492,25.0111,25.0206,15600.0
2012-03-23 15:35:00,26.3,26.3,26.28,26.29,11000.0,25.0206,25.0206,25.0016,25.0111,11000.0
2012-03-23 15:40:00,26.29,26.33,26.29,26.3,19600.0,25.0111,25.0492,25.0111,25.0206,19600.0
2012-03-23 15:45:00,26.29,26.31,26.27,26.3,30200.0,25.0111,25.0301,24.9921,25.0206,30200.0
2012-03-23 15:50:00,26.3,26.32,26.3,26.32,22000.0,25.0206,25.0396,25.0206,25.0396,22000.0
2012-03-23 15:55:00,26.32,26.32,26.3,26.31,30400.0,25.0396,25.0396,25.0206,25.0301,30400.0
2012-03-26 09:30:00,26.51,26.57,26.49,26.57,6400.0,25.2204,25.2775,25.2014,25.2775,6400.0
2012-03-26 09:35:00,26.55,26.6,26.53,26.59,7200.0,25.2585,25.306,25.2394,25.2965,7200.0
2012-03-26 09:40:00,26.59,26.59,26.51,26.51,3400.0,25.2965,25.2965,25.2204,25.2204,3400.0
2012-03-26 09:45:00,26.5,26.61,26.5,26.61,3600.0,25.2109,25.3155,25.2109,25.3155,3600.0
2012-03-26 09:50:00,26.61,26.61,26.56,26.58,6400.0,25.3155,25.3155,25.268,25.287,6400.0
2012-03-26 09:55:00,26.57,26.61,26.57,26.6,3600.0,25.2775,25.3155,25.2775,25.306,3600.0
2012-03-26 10:00:00,26.6,26.6,26.58,26.6,2600.0,25.306,25.306,25.287,25.306,2600.0
2012-03-26 10:05:00,26.59,26.61,26.59,26.61,5400.0,25.2965,25.3155,25.2965,25.3155,5400.0
2012-03-26 10:10:00,26.63,26.68,26.63,26.68,2000.0,25.3346,25.3821,25.3346,25.3821,2000.0
2012-03-26 10:15:00,26.68,26.68,26.66,26.66,2800.0,25.3821,25.3821,25.3631,25.3631,2800.0
2012-03-26 10:20:00,26.7,26.7,26.64,26.65,7000.0,25.4012,25.4012,25.3441,25.3536,7000.0
2012-03-26 10:25:00,26.64,26.66,26.61,26.61,2000.0,25.3441,25.3631,25.3155,25.3155,2000.0
2012-03-26 10:30:00,26.61,26.61,26.61,26.61,0.0,25.3155,25.3155,25.3155,25.3155,0.0
2012-03-26 10:35:00,26.64,26.67,26.63,26.67,4000.0,25.3441,25.3726,25.3346,25.3726,4000.0
2012-03-26 10:40:00,26.67,26.67,26.65,26.66,2600.0,25.3726,25.3726,25.3536,25.3631,2600.0
2012-03-26 10:45:00,26.66,26.68,26.65,26.65,5000.0,25.3631,25.3821,25.3536,25.3536,5000.0
2012-03-26 10:50:00,26.65,26.66,26.65,26.65,3600.0,25.3536,25.3631,25.3536,25.3536,3600.0
2012-03-26 10:55:00,26.65,26.66,26.65,26.66,1800.0,25.3536,25.3631,25.3536,25.3631,1800.0
2012-03-26 11:00:00,26.66,26.66,26.63,26.66,16000.0,25.3631,25.3631,25.3346,25.3631,16000.0
2012-03-26 11:05:00,26.65,26.65,26.57,26.57,38800.0,25.3536,25.3536,25.2775,25.2775,38800.0
2012-03-26 11:10:00,26.57,26.61,26.56,26.61,3200.0,25.2775,25.3155,25.268,25.3155,3200.0
2012-03-26 11:15:00,26.62,26.63,26.61,26.63,2800.0,25.325,25.3346,25.3155,25.3346,2800.0
2012-03-26 11:20:00,26.63,26.63,26.6,26.6,1800.0,25.3346,25.3346,25.306,25.306,1800.0
2012-03-26 11:25:00,26.6,26.62,26.6,26.61,4600.0,25.306,25.325,25.306,25.3155,4600.0
2012-03-26 11:30:00,26.61,26.63,26.61,26.63,1200.0,25.3155,25.3346,25.3155,25.3346,1200.0
2012-03-26 11:35:00,26.62,26.63,26.62,26.63,7200.0,25.325,25.3346,25.325,25.3346,7200.0
2012-03-26 11:40:00,26.63,26.64,26.63,26.63,1600.0,25.3346,25.3441,25.3346,25.3346,1600.0
2012-03-26 11:45:00,26.63,26.63,26.62,26.63,3800.0,25.3346,25.3346,25.325,25.3346,3800.0
2012-03-26 11:50:00,26.63,26.63,26.63,26.63,1000.0,25.3346,25.3346,25.3346,25.3346,1000.0
2012-03-26 11:55:00,26.63,26.64,26.62,26.62,2800.0,25.3346,25.3441,25.325,25.325,2800.0
2012-03-26 12:00:00,26.63,26.65,26.63,26.65,2200.0,25.3346,25.3536,25.3346,25.3536,2200.0
2012-03-26 12:05:00,26.64,26.65,26.64,26.65,4400.0,25.3441,25.3536,25.3441,25.3536,4400.0
2012-03-26 12:10:00,26.65,26.66,26.64,26.64,3000.0,25.3536,25.3631,25.3441,25.3441,3000.0
2012-03-26 12:15:00,26.65,26.67,26.65,26.67,1000.0,25.3536,25.3726,25.3536,25.3726,1000.0
2012-03-26 12:20:00,26.67,26.68,26.67,26.68,3200.0,25.3726,25.3821,25.3726,25.3821,3200.0
2012-03-26 12:25:00,26.68,26.68,26.67,26.67,3400.0,25.3821,25.3821,25.3726,25.3726,3400.0
2012-03-26 12:30:00,26.67,26.68,26.67,26.68,2000.0,25.3726,25.3821,25.3726,25.3821,2000.0
2012-03-26 12:35:00,26.68,26.7,26.68,26.68,3200.0,25.3821,25.4012,25.3821,25.3821,3200.0
2012-03-26 12:40:00,26.69,26.71,26.68,26.71,7000.0,25.3916,25.4107,25.3821,25.4107,7000.0
2012-03-26 12:45:00,26.71,26.71,26.71,26.71,1600.0,25.4107,25.4107,25.4107,25.4107,1600.0
2012-03-26 12:50:00,26.71,26.72,26.7,26.72,4400.0,25.4107,25.4202,25.4012,25.4202,4400.0
2012-03-26 12:55:00,26.72,26.72,26.7,26.7,800.0,25.4202,25.4202,25.4012,25.4012,800.0
2012-03-26 13:00:00,26.69,26.69,26.67,26.67,1800.0,25.3916,25.3916,25.3726,25.3726,1800.0
2012-03-26 13:05:00,26.68,26.68,26.66,26.67,3400.0,25.3821,25.3821,25.3631,25.3726,3400.0
2012-03-26 13:10:00,26.66,26.66,26.66,26.66,800.0,25.3631,25.3631,25.3631,25.3631,800.0
2012-03-26 13:15:00,26.65,26.66,26.64,26.66,3400.0,25.3536,25.3631,25.3441,25.3631,3400.0
2012-03-26 13:20:00,26.67,26.67,26.65,26.66,4600.0,25.3726,25.3726,25.3536,25.3631,4600.0
2012-03-26 13:25:00,26.65,26.66,26.65,26.65,2600.0,25.3536,25.3631,25.3536,25.3536,2600.0
2012-03-26 13:30:00,26.65,26.65,26.65,26.65,2000.0,25.3536,25.3536,25.3536,25.3536,2000.0
2012-03-26 13:35:00,26.64,26.66,26.64,26.64,4200.0,25.3441,25.3631,25.3441,25.3441,4200.0
2012-03-26 13:40:00,26.64,26.64,26.63,26.63,2800.0,25.3441,25.3441,25.3346,25.3346,2800.0
2012-03-26 13:45:00,26.64,26.65,26.64,26.64,4000.0,25.3441,25.3536,25.3441,25.3441,4000.0
2012-03-26 13:50:00,26.64,26.66,26.64,26.66,5600.0,25.3441,25.3631,25.3441,25.3631,5600.0
2012-03-26 13:55:00,26.66,26.68,26.66,26.66,4400.0,25.3631,25.3821,25.3631,25.3631,4400.0
2012-03-26 14:00:00,26.66,26.67,26.66,26.67,3200.0,25.3631,25.3726,25.3631,25.3726,3200.0
2012-03-26 14:05:00,26.67,26.68,26.67,26.68,4400.0,25.3726,25.3821,25.3726,25.3821,4400.0
2012-03-26 14:10:00,26.68,26.7,26.67,26.67,11200.0,25.3821,25.4012,25.3726,25.3726,11200.0
2012-03-26 14:15:00,26.67,26.68,26.67,26.67,4400.0,25.3726,25.3821,25.3726,25.3726,4400.0
2012-03-26 14:20:00,26.67,26.72,26.67,26.72,5200.0,25.3726,25.4202,25.3726,25.4202,5200.0
2012-03-26 14:25:00,26.72,26.72,26.71,26.71,3000.0,25.4202,25.4202,25.4107,25.4107,3000.0
2012-03-26 14:30:00,26.7,26.7,26.68,26.7,5000.0,25.4012,25.4012,25.3821,25.4012,5000.0
2012-03-26 14:35:00,26.71,26.71,26.7,26.7,1000.0,25.4107,25.4107,25.4012,25.4012,1000.0
2012-03-26 14:40:00,26.7,26.72,26.7,26.71,8400.0,25.4012,25.4202,25.4012,25.4107,8400.0
2012-03-26 14:45:00,26.71,26.72,26.7,26.71,5400.0,25.4107,25.4202,25.4012,25.4107,5400.0
2012-03-26 14:50:00,26.71,26.72,26.71,26.71,4200.0,25.4107,25.4202,25.4107,25.4107,4200.0
2012-03-26 14:55:00,26.72,26.74,26.72,26.73,8600.0,25.4202,25.4392,25.4202,25.4297,8600.0
2012-03-26 15:00:00,26.72,26.75,26.71,26.75,12600.0,25.4202,25.4487,25.4107,25.4487,12600.0
2012-03-26 15:05:00,26.75,26.75,26.72,26.72,7400.0,25.4487,25.4487,25.4202,25.4202,7400.0
2012-03-26 15:10:00,26.72,26.73,26.72,26.73,2000.0,25.4202,25.4297,25.4202,25.4297,2000.0
2012-03-26 15:15:00,26.72,26.74,26.72,26.74,13000.0,25.4202,25.4392,25.4202,25.4392,13000.0
2012-03-26 15:20:00,26.74,26.74,26.72,26.72,6000.0,25.4392,25.4392,25.4202,25.4202,6000.0
2012-03-26 15:25:00,26.72,26.73,26.71,26.71,10200.0,25.4202,25.4297,25.4107,25.4107,10200.0
2012-03-26 15:30:00,26.71,26.72,26.68,26.69,12200.0,25.4107,25.4202,25.3821,25.3916,12200.0
2012-03-26 15:35:00,26.69,26.7,26.67,26.67,12800.0,25.3916,25.4012,25.3726,25.3726,12800.0
2012-03-26 15:40:00,26.67,26.68,26.66,26.67,10400.0,25.3726,25.3821,25.3631,25.3726,10400.0
2012-03-26 15:45:00,26.67,26.71,26.66,26.69,18200.0,25.3726,25.4107,25.3631,25.3916,18200.0
2012-03-26 15:50:00,26.68,26.7,26.68,26.68,19000.0,25.3821,25.4012,25.3821,25.3821,19000.0
2012-03-26 15:55:00,26.68,26.73,26.68,26.73,45600.0,25.3821,25.4297,25.3821,25.4297,45600.0
2012-03-27 09:30:00,26.78,26.85,26.75,26.85,24800.0,25.4773,25.5439,25.4487,25.5439,24800.0
2012-03-27 09:35:00,26.86,26.86,26.75,26.75,3600.0,25.5534,25.5534,25.4487,25.4487,3600.0
2012-03-27 09:40:00,26.74,26.77,26.72,26.73,11200.0,25.4392,25.4677,25.4202,25.4297,11200.0
2012-03-27 09:45:00,26.75,26.75,26.64,26.64,8800.0,25.4487,25.4487,25.3441,25.3441,8800.0
2012-03-27 09:50:00,26.65,26.68,26.63,26.68,7200.0,25.3536,25.3821,25.3346,25.3821,7200.0
2012-03-27 09:55:00,26.67,26.75,26.67,26.75,13400.0,25.3726,25.4487,25.3726,25.4487,13400.0
2012-03-27 10:00:00,26.75,26.77,26.74,26.75,17600.0,25.4487,25.4677,25.4392,25.4487,17600.0
2012-03-27 10:05:00,26.75,26.77,26.74,26.77,6400.0,25.4487,25.4677,25.4392,25.4677,6400.0
2012-03-27 10:10:00,26.78,26.78,26.75,26.77,6000.0,25.4773,25.4773,25.4487,25.4677,6000.0
2012-03-27 10:15:00,26.75,26.79,26.75,26.79,5600.0,25.4487,25.4868,25.4487,25.4868,5600.0
2012-03-27 10:20:00,26.79,26.83,26.79,26.81,11800.0,25.4868,25.5248,25.4868,25.5058,11800.0
2012-03-27 10:25:00,26.82,26.84,26.81,26.84,7800.0,25.5153,25.5343,25.5058,25.5343,7800.0
2012-03-27 10:30:00,26.85,26.89,26.85,26.88,11200.0,25.5439,25.5819,25.5439,25.5724,11200.0
2012-03-27 10:35:00,26.88,26.9,26.85,26.9,10000.0,25.5724,25.5914,25.5439,25.5914,10000.0
2012-03-27 10:40:00,26.89,26.9,26.88,26.89,4200.0,25.5819,25.5914,25.5724,25.5819,4200.0
2012-03-27 10:45:00,26.89,26.93,26.89,26.93,9200.0,25.5819,25.62,25.5819,25.62,9200.0
2012-03-27 10:50:00,26.94,26.94,26.91,26.94,12000.0,25.6295,25.6295,25.6009,25.6295,12000.0
2012-03-27 10:55:00,26.94,26.94,26.91,26.91,1400.0,25.6295,25.6295,25.6009,25.6009,1400.0
2012-03-27 11:00:00,26.93,26.93,26.92,26.93,5000.0,25.62,25.62,25.6105,25.62,5000.0
2012-03-27 11:05:00,26.93,26.97,26.93,26.97,23400.0,25.62,25.658,25.62,25.658,23400.0
2012-03-27 11:10:00,26.96,26.97,26.94,26.94,6800.0,25.6485,25.658,25.6295,25.6295,6800.0
2012-03-27 11:15:00,26.94,26.95,26.93,26.95,4800.0,25.6295,25.639,25.62,25.639,4800.0
2012-03-27 11:20:00,26.95,26.95,26.92,26.93,6400.0,25.639,25.639,25.6105,25.62,6400.0
2012-03-27 11:25:00,26.92,26.93,26.92,26.93,4600.0,25.6105,25.62,25.6105,25.62,4600.0
2012-03-27 11:30:00,26.93,26.96,26.93,26.95,16000.0,25.62,25.6485,25.62,25.639,16000.0
2012-03-27 11:35:00,26.95,26.96,26.93,26.96,23200.0,25.639,25.6485,25.62,25.6485,23200.0
2012-03-27 11:40:00,26.96,26.96,26.91,26.91,14200.0,25.6485,25.6485,25.6009,25.6009,14200.0
2012-03-27 11:45:00,26.91,26.91,26.9,26.91,11600.0,25.6009,25.6009,25.5914,25.6009,11600.0
2012-03-27 11:50:00,26.9,26.91,26.89,26.91,15400.0,25.5914,25.6009,25.5819,25.6009,15400.0
2012-03-27 11:55:00,26.91,26.91,26.9,26.91,9400.0,25.6009,25.6009,25.5914,25.6009,9400.0
2012-03-27 12:00:00,26.91,26.92,26.89,26.89,6800.0,25.6009,25.6105,25.5819,25.5819,6800.0
2012-03-27 12:05:00,26.89,26.9,26.86,26.87,4400.0,25.5819,25.5914,25.5534,25.5629,4400.0
2012-03-27 12:10:00,26.88,26.89,26.87,26.88,7400.0,25.5724,25.5819,25.5629,25.5724,7400.0
2012-03-27 12:15:00,26.87,26.88,26.86,26.86,3800.0,25.5629,25.5724,25.5534,25.5534,3800.0
2012-03-27 12:20:00,26.86,26.86,26.84,26.85,8400.0,25.5534,25.5534,25.5343,25.5439,8400.0
2012-03-27 12:25:00,26.84,26.85,26.84,26.84,3200.0,25.5343,25.5439,25.5343,25.5343,3200.0
2012-03-27 12:30:00,26.84,26.86,26.84,26.86,15600.0,25.5343,25.5534,25.5343,25.5534,15600.0
2012-03-27 12:35:00,26.86,26.86,26.85,26.85,3600.0,25.5534,25.5534,25.5439,25.5439,3600.0
2012-03-27 12:40:00,26.85,26.86,26.85,26.85,2400.0,25.5439,25.5534,25.5439,25.5439,2400.0
2012-03-27 12:45:00,26.83,26.86,26.83,26.86,3000.0,25.5248,25.5534,25.5248,25.5534,3000.0
2012-03-27 12:50:00,26.85,26.86,26.83,26.84,6200.0,25.5439,25.5534,25.5248,25.5343,6200.0
2012-03-27 12:55:00,26.83,26.84,26.83,26.83,9000.0,25.5248,25.5343,25.5248,25.5248,9000.0
2012-03-27 13:00:00,26.83,26.83,26.8,26.81,11400.0,25.5248,25.5248,25.4963,25.5058,11400.0
2012-03-27 13:05:00,26.81,26.81,26.78,26.79,11800.0,25.5058,25.5058,25.4773,25.4868,11800.0
2012-03-27 13:10:00,26.79,26.79,26.75,26.75,11000.0,25.4868,25.4868,25.4487,25.4487,11000.0
2012-03-27 13:15:00,26.76,26.77,26.7,26.72,19400.0,25.4582,25.4677,25.4012,25.4202,19400.0
2012-03-27 13:20:00,26.72,26.74,26.72,26.72,66400.0,25.4202,25.4392,25.4202,25.4202,66400.0
2012-03-27 13:25:00,26.73,26.73,26.73,26.73,1400.0,25.4297,25.4297,25.4297,25.4297,1400.0
2012-03-27 13:30:00,26.73,26.73,26.7,26.7,8400.0,25.4297,25.4297,25.4012,25.4012,8400.0
2012-03-27 13:35:00,26.7,26.7,26.66,26.67,8600.0,25.4012,25.4012,25.3631,25.3726,8600.0
2012-03-27 13:40:00,26.67,26.67,26.65,26.66,5400.0,25.3726,25.3726,25.3536,25.3631,5400.0
2012-03-27 13:45:00,26.66,26.66,26.61,26.62,35000.0,25.3631,25.3631,25.3155,25.325,35000.0
2012-03-27 13:50:00,26.62,26.63,26.61,26.63,55600.0,25.325,25.3346,25.3155,25.3346,55600.0
2012-03-27 13:55:00,26.64,26.66,26.64,26.65,29200.0,25.3441,25.3631,25.3441,25.3536,29200.0
2012-03-27 14:00:00,26.65,26.66,26.65,26.66,8800.0,25.3536,25.3631,25.3536,25.3631,8800.0
2012-03-27 14:05:00,26.67,26.67,26.61,26.61,44400.0,25.3726,25.3726,25.3155,25.3155,44400.0
2012-03-27 14:10:00,26.63,26.64,26.6,26.61,98400.0,25.3346,25.3441,25.306,25.3155,98400.0
2012-03-27 14:15:00,26.62,26.63,26.6,26.63,14200.0,25.325,25.3346,25.306,25.3346,14200.0
2012-03-27 14:20:00,26.62,26.63,26.61,26.63,15400.0,25.325,25.3346,25.3155,25.3346,15400.0
2012-03-27 14:25:00,26.61,26.62,26.6,26.6,4600.0,25.3155,25.325,25.306,25.306,4600.0
2012-03-27 14:30:00,26.61,26.61,26.58,26.59,13000.0,25.3155,25.3155,25.287,25.2965,13000.0
2012-03-27 14:35:00,26.59,26.59,26.55,26.56,29000.0,25.2965,25.2965,25.2585,25.268,29000.0
2012-03-27 14:40:00,26.56,26.58,26.5,26.58,37600.0,25.268,25.287,25.2109,25.287,37600.0
2012-03-27 14:45:00,26.58,26.58,26.57,26.58,8000.0,25.287,25.287,25.2775,25.287,8000.0
2012-03-27 14:50:00,26.58,26.59,26.58,26.59,3400.0,25.287,25.2965,25.287,25.2965,3400.0
2012-03-27 14:55:00,26.59,26.6,26.57,26.57,28000.0,25.2965,25.306,25.2775,25.2775,28000.0
2012-03-27 15:00:00,26.58,26.58,26.57,26.58,14600.0,25.287,25.287,25.2775,25.287,14600.0
2012-03-27 15:05:00,26.58,26.59,26.56,26.57,27200.0,25.287,25.2965,25.268,25.2775,27200.0
2012-03-27 15:10:00,26.57,26.59,26.57,26.58,14000.0,25.2775,25.2965,25.2775,25.287,14000.0
2012-03-27 15:15:00,26.58,26.6,26.57,26.6,22000.0,25.287,25.306,25.2775,25.306,22000.0
2012-03-27 15:20:00,26.59,26.61,26.58,26.61,17800.0,25.2965,25.3155,25.287,25.3155,17800.0
2012-03-27 15:25:00,26.61,26.65,26.61,26.63,14200.0,25.3155,25.3536,25.3155,25.3346,14200.0
2012-03-27 15:30:00,26.63,26.72,26.63,26.72,36400.0,25.3346,25.4202,25.3346,25.4202,36400.0
2012-03-27 15:35:00,26.72,26.73,26.71,26.73,19600.0,25.4202,25.4297,25.4107,25.4297,19600.0
2012-03-27 15:40:00,26.73,26.73,26.72,26.73,7400.0,25.4297,25.4297,25.4202,25.4297,7400.0
2012-03-27 15:45:00,26.72,26.73,26.66,26.68,22600.0,25.4202,25.4297,25.3631,25.3821,22600.0
2012-03-27 15:50:00,26.68,26.69,26.66,26.66,16400.0,25.3821,25.3916,25.3631,25.3631,16400.0
2012-03-27 15:55:00,26.66,26.66,26.62,26.65,36600.0,25.3631,25.3631,25.325,25.3536,36600.0
2012-03-28 09:30:00,26.61,26.65,26.56,26.65,15200.0,25.3155,25.3536,25.268,25.3536,15200.0
2012-03-28 09:35:00,26.6,26.64,26.6,26.64,1400.0,25.306,25.3441,25.306,25.3441,1400.0
2012-03-28 09:40:00,26.62,26.62,26.56,26.56,2800.0,25.325,25.325,25.268,25.268,2800.0
2012-03-28 09:45:00,26.55,26.56,26.53,26.53,4200.0,25.2585,25.268,25.2394,25.2394,4200.0
2012-03-28 09:50:00,26.55,26.56,26.54,26.56,2400.0,25.2585,25.268,25.2489,25.268,2400.0
2012-03-28 09:55:00,26.58,26.6,26.54,26.56,12400.0,25.287,25.306,25.2489,25.268,12400.0
2012-03-28 10:00:00,26.56,26.62,26.56,26.59,7000.0,25.268,25.325,25.268,25.2965,7000.0
2012-03-28 10:05:00,26.59,26.6,26.56,26.58,2800.0,25.2965,25.306,25.268,25.287,2800.0
2012-03-28 10:10:00,26.59,26.61,26.54,26.6,5600.0,25.2965,25.3155,25.2489,25.306,5600.0
2012-03-28 10:15:00,26.59,26.59,26.53,26.55,3200.0,25.2965,25.2965,25.2394,25.2585,3200.0
2012-03-28 10:20:00,26.56,26.57,26.56,26.57,2200.0,25.268,25.2775,25.268,25.2775,2200.0
2012-03-28 10:25:00,26.56,26.58,26.53,26.54,6000.0,25.268,25.287,25.2394,25.2489,6000.0
2012-03-28 10:30:00,26.54,26.54,26.45,26.45,5400.0,25.2489,25.2489,25.1633,25.1633,5400.0
2012-03-28 10:35:00,26.45,26.46,26.41,26.44,4600.0,25.1633,25.1728,25.1253,25.1538,4600.0
2012-03-28 10:40:00,26.44,26.44,26.4,26.4,1200.0,25.1538,25.1538,25.1157,25.1157,1200.0
2012-03-28 10:45:00,26.4,26.43,26.4,26.43,1800.0,25.1157,25.1443,25.1157,25.1443,1800.0
2012-03-28 10:50:00,26.44,26.46,26.41,26.43,8600.0,25.1538,25.1728,25.1253,25.1443,8600.0
2012-03-28 10:55:00,26.42,26.43,26.42,26.43,1200.0,25.1348,25.1443,25.1348,25.1443,1200.0
2012-03-28 11:00:00,26.44,26.45,26.41,26.41,4800.0,25.1538,25.1633,25.1253,25.1253,4800.0
2012-03-28 11:05:00,26.4,26.4,26.38,26.38,1600.0,25.1157,25.1157,25.0967,25.0967,1600.0
2012-03-28 11:10:00,26.4,26.42,26.39,26.41,3400.0,25.1157,25.1348,25.1062,25.1253,3400.0
2012-03-28 11:15:00,26.42,26.42,26.42,26.42,200.0,25.1348,25.1348,25.1348,25.1348,200.0
2012-03-28 11:20:00,26.42,26.42,26.41,26.41,3000.0,25.1348,25.1348,25.1253,25.1253,3000.0
2012-03-28 11:25:00,26.41,26.41,26.41,26.41,200.0,25.1253,25.1253,25.1253,25.1253,200.0
2012-03-28 11:30:00,26.41,26.41,26.4,26.41,2800.0,25.1253,25.1253,25.1157,25.1253,2800.0
2012-03-28 11:35:00,26.36,26.37,26.35,26.36,2800.0,25.0777,25.0872,25.0682,25.0777,2800.0
2012-03-28 11:40:00,26.38,26.38,26.36,26.36,1600.0,25.0967,25.0967,25.0777,25.0777,1600.0
2012-03-28 11:45:00,26.36,26.36,26.35,26.36,4600.0,25.0777,25.0777,25.0682,25.0777,4600.0
2012-03-28 11:50:00,26.36,26.36,26.27,26.29,6400.0,25.0777,25.0777,24.9921,25.0111,6400.0
2012-03-28 11:55:00,26.28,26.29,26.28,26.29,800.0,25.0016,25.0111,25.0016,25.0111,800.0
2012-03-28 12:00:00,26.29,26.32,26.29,26.32,4400.0,25.0111,25.0396,25.0111,25.0396,4400.0
2012-03-28 12:05:00,26.31,26.34,26.31,26.33,3200.0,25.0301,25.0587,25.0301,25.0492,3200.0
2012-03-28 12:10:00,26.32,26.34,26.32,26.34,2000.0,25.0396,25.0587,25.0396,25.0587,2000.0
2012-03-28 12:15:00,26.35,26.4,26.35,26.39,7400.0,25.0682,25.1157,25.0682,25.1062,7400.0
2012-03-28 12:20:00,26.39,26.4,26.39,26.39,3000.0,25.1062,25.1157,25.1062,25.1062,3000.0
2012-03-28 12:25:00,26.4,26.4,26.39,26.39,2600.0,25.1157,25.1157,25.1062,25.1062,2600.0
2012-03-28 12:30:00,26.4,26.4,26.37,26.38,6200.0,25.1157,25.1157,25.0872,25.0967,6200.0
2012-03-28 12:35:00,26.38,26.38,26.36,26.36,8200.0,25.0967,25.0967,25.0777,25.0777,8200.0
2012-03-28 12:40:00,26.36,26.38,26.36,26.36,3800.0,25.0777,25.0967,25.0777,25.0777,3800.0
2012-03-28 12:45:00,26.36,26.39,26.36,26.39,3600.0,25.0777,25.1062,25.0777,25.1062,3600.0
2012-03-28 12:50:00,26.39,26.4,26.39,26.39,4600.0,25.1062,25.1157,25.1062,25.1062,4600.0
2012-03-28 12:55:00,26.4,26.4,26.38,26.4,5400.0,25.1157,25.1157,25.0967,25.1157,5400.0
2012-03-28 13:00:00,26.4,26.4,26.35,26.37,14200.0,25.1157,25.1157,25.0682,25.0872,14200.0
2012-03-28 13:05:00,26.37,26.38,26.35,26.37,11200.0,25.0872,25.0967,25.0682,25.0872,11200.0
2012-03-28 13:10:00,26.37,26.37,26.3,26.3,10000.0,25.0872,25.0872,25.0206,25.0206,10000.0
2012-03-28 13:15:00,26.3,26.33,26.29,26.3,12600.0,25.0206,25.0492,25.0111,25.0206,12600.0
2012-03-28 13:20:00,26.29,26.3,26.25,26.26,64200.0,25.0111,25.0206,24.973,24.9826,64200.0
2012-03-28 13:25:00,26.29,26.29,26.27,26.28,4200.0,25.0111,25.0111,24.9921,25.0016,4200.0
2012-03-28 13:30:00,26.28,26.28,26.26,26.27,3800.0,25.0016,25.0016,24.9826,24.9921,3800.0
2012-03-28 13:35:00,26.27,26.28,26.26,26.28,2600.0,24.9921,25.0016,24.9826,25.0016,2600.0
2012-03-28 13:40:00,26.27,26.28,26.21,26.25,29200.0,24.9921,25.0016,24.935,24.973,29200.0
2012-03-28 13:45:00,26.24,26.25,26.15,26.15,86000.0,24.9635,24.973,24.8779,24.8779,86000.0
2012-03-28 13:50:00,26.16,26.21,26.16,26.21,6200.0,24.8874,24.935,24.8874,24.935,6200.0
2012-03-28 13:55:00,26.2,26.21,26.2,26.2,15600.0,24.9255,24.935,24.9255,24.9255,15600.0
2012-03-28 14:00:00,26.2,26.2,26.16,26.16,22400.0,24.9255,24.9255,24.8874,24.8874,22400.0
2012-03-28 14:05:00,26.18,26.18,26.14,26.15,10200.0,24.9064,24.9064,24.8684,24.8779,10200.0
2012-03-28 14:10:00,26.15,26.15,26.1,26.13,80000.0,24.8779,24.8779,24.8303,24.8589,80000.0
2012-03-28 14:15:00,26.16,26.18,26.15,26.18,2200.0,24.8874,24.9064,24.8779,24.9064,2200.0
2012-03-28 14:20:00,26.17,26.18,26.17,26.18,3600.0,24.8969,24.9064,24.8969,24.9064,3600.0
2012-03-28 14:25:00,26.18,26.21,26.18,26.21,6200.0,24.9064,24.935,24.9064,24.935,6200.0
2012-03-28 14:30:00,26.22,26.22,26.21,26.22,4600.0,24.9445,24.9445,24.935,24.9445,4600.0
2012-03-28 14:35:00,26.22,26.23,26.21,26.21,12200.0,24.9445,24.954,24.935,24.935,12200.0
2012-03-28 14:40:00,26.22,26.23,26.21,26.22,17400.0,24.9445,24.954,24.935,24.9445,17400.0
2012-03-28 14:45:00,26.23,26.26,26.21,26.22,17600.0,24.954,24.9826,24.935,24.9445,17600.0
2012-03-28 14:50:00,26.22,26.23,26.18,26.19,19000.0,24.9445,24.954,24.9064,24.916,19000.0
2012-03-28 14:55:00,26.19,26.19,26.15,26.17,75600.0,24.916,24.916,24.8779,24.8969,75600.0
2012-03-28 15:00:00,26.18,26.25,26.18,26.25,9400.0,24.9064,24.973,24.9064,24.973,9400.0
2012-03-28 15:05:00,26.25,26.25,26.21,26.21,36400.0,24.973,24.973,24.935,24.935,36400.0
2012-03-28 15:10:00,26.22,26.23,26.21,26.22,8400.0,24.9445,24.954,24.935,24.9445,8400.0
2012-03-28 15:15:00,26.22,26.22,26.14,26.16,23800.0,24.9445,24.9445,24.8684,24.8874,23800.0
2012-03-28 15:20:00,26.16,26.23,26.15,26.23,7000.0,24.8874,24.954,24.8779,24.954,7000.0
2012-03-28 15:25:00,26.23,26.25,26.23,26.24,7200.0,24.954,24.973,24.954,24.9635,7200.0
2012-03-28 15:30:00,26.25,26.28,26.24,26.28,17000.0,24.973,25.0016,24.9635,25.0016,17000.0
2012-03-28 15:35:00,26.27,26.27,26.25,26.26,9200.0,24.9921,24.9921,24.973,24.9826,9200.0
2012-03-28 15:40:00,26.27,26.3,26.24,26.29,21000.0,24.9921,25.0206,24.9635,25.0111,21000.0
2012-03-28 15:45:00,26.3,26.3,26.24,26.27,33400.0,25.0206,25.0206,24.9635,24.9921,33400.0
2012-03-28 15:50:00,26.27,26.27,26.25,26.27,15000.0,24.9921,24.9921,24.973,24.9921,15000.0
2012-03-28 15:55:00,26.28,26.29,26.25,26.27,38400.0,25.0016,25.0111,24.973,24.9921,38400.0
2012-03-29 09:30:00,26.15,26.25,26.04,26.18,21800.0,24.8779,24.973,24.7733,24.9064,21800.0
2012-03-29 09:35:00,26.15,26.19,26.15,26.15,2200.0,24.8779,24.916,24.8779,24.8779,2200.0
2012-03-29 09:40:00,26.1,26.11,26.07,26.11,5600.0,24.8303,24.8399,24.8018,24.8399,5600.0
2012-03-29 09:45:00,26.09,26.17,26.09,26.16,4800.0,24.8208,24.8969,24.8208,24.8874,4800.0
2012-03-29 09:50:00,26.15,26.16,26.13,26.13,6400.0,24.8779,24.8874,24.8589,24.8589,6400.0
2012-03-29 09:55:00,26.13,26.13,26.1,26.13,5400.0,24.8589,24.8589,24.8303,24.8589,5400.0
2012-03-29 10:00:00,26.14,26.18,26.14,26.18,3800.0,24.8684,24.9064,24.8684,24.9064,3800.0
2012-03-29 10:05:00,26.19,26.19,26.19,26.19,1600.0,24.916,24.916,24.916,24.916,1600.0
2012-03-29 10:10:00,26.19,26.19,26.14,26.17,3000.0,24.916,24.916,24.8684,24.8969,3000.0
2012-03-29 10:15:00,26.16,26.18,26.15,26.16,9000.0,24.8874,24.9064,24.8779,24.8874,9000.0
2012-03-29 10:20:00,26.18,26.18,26.15,26.16,2400.0,24.9064,24.9064,24.8779,24.8874,2400.0
2012-03-29 10:25:00,26.18,26.18,26.16,26.16,3200.0,24.9064,24.9064,24.8874,24.8874,3200.0
2012-03-29 10:30:00,26.15,26.18,26.14,26.17,11800.0,24.8779,24.9064,24.8684,24.8969,11800.0
2012-03-29 10:35:00,26.17,26.17,26.16,26.17,4600.0,24.8969,24.8969,24.8874,24.8969,4600.0
2012-03-29 10:40:00,26.17,26.18,26.17,26.17,4400.0,24.8969,24.9064,24.8969,24.8969,4400.0
2012-03-29 10:45:00,26.17,26.18,26.15,26.15,2800.0,24.8969,24.9064,24.8779,24.8779,2800.0
2012-03-29 10:50:00,26.15,26.15,26.12,26.12,5600.0,24.8779,24.8779,24.8494,24.8494,5600.0
2012-03-29 10:55:00,26.12,26.13,26.12,26.13,3000.0,24.8494,24.8589,24.8494,24.8589,3000.0
2012-03-29 11:00:00,26.13,26.13,26.12,26.13,6400.0,24.8589,24.8589,24.8494,24.8589,6400.0
2012-03-29 11:05:00,26.14,26.17,26.14,26.17,3200.0,24.8684,24.8969,24.8684,24.8969,3200.0
2012-03-29 11:10:00,26.16,26.16,26.13,26.13,3400.0,24.8874,24.8874,24.8589,24.8589,3400.0
2012-03-29 11:15:00,26.14,26.14,26.11,26.11,4800.0,24.8684,24.8684,24.8399,24.8399,4800.0
2012-03-29 11:20:00,26.11,26.11,26.1,26.1,1200.0,24.8399,24.8399,24.8303,24.8303,1200.0
2012-03-29 11:25:00,26.1,26.12,26.07,26.07,9200.0,24.8303,24.8494,24.8018,24.8018,9200.0
2012-03-29 11:30:00,26.07,26.07,26.05,26.05,4200.0,24.8018,24.8018,24.7828,24.7828,4200.0
2012-03-29 11:35:00,26.05,26.07,26.04,26.07,3200.0,24.7828,24.8018,24.7733,24.8018,3200.0
2012-03-29 11:40:00,26.08,26.09,26.08,26.08,2400.0,24.8113,24.8208,24.8113,24.8113,2400.0
2012-03-29 11:45:00,26.08,26.09,26.07,26.07,5600.0,24.8113,24.8208,24.8018,24.8018,5600.0
2012-03-29 11:50:00,26.08,26.08,26.04,26.04,5600.0,24.8113,24.8113,24.7733,24.7733,5600.0
2012-03-29 11:55:00,26.05,26.05,26.04,26.04,12400.0,24.7828,24.7828,24.7733,24.7733,12400.0
2012-03-29 12:00:00,26.04,26.06,26.04,26.06,5400.0,24.7733,24.7923,24.7733,24.7923,5400.0
2012-03-29 12:05:00,26.06,26.07,26.06,26.07,1800.0,24.7923,24.8018,24.7923,24.8018,1800.0
2012-03-29 12:10:00,26.07,26.08,26.07,26.08,9600.0,24.8018,24.8113,24.8018,24.8113,9600.0
2012-03-29 12:15:00,26.07,26.08,26.07,26.08,6200.0,24.8018,24.8113,24.8018,24.8113,6200.0
2012-03-29 12:20:00,26.08,26.08,26.07,26.08,6600.0,24.8113,24.8113,24.8018,24.8113,6600.0
2012-03-29 12:25:00,26.07,26.08,26.06,26.07,5000.0,24.8018,24.8113,24.7923,24.8018,5000.0
2012-03-29 12:30:00,26.06,26.07,26.04,26.07,6800.0,24.7923,24.8018,24.7733,24.8018,6800.0
2012-03-29 12:35:00,26.06,26.09,26.05,26.09,3600.0,24.7923,24.8208,24.7828,24.8208,3600.0
2012-03-29 12:40:00,26.08,26.08,26.06,26.06,3000.0,24.8113,24.8113,24.7923,24.7923,3000.0
2012-03-29 12:45:00,26.06,26.06,26.05,26.05,3600.0,24.7923,24.7923,24.7828,24.7828,3600.0
2012-03-29 12:50:00,26.06,26.09,26.06,26.09,3200.0,24.7923,24.8208,24.7923,24.8208,3200.0
2012-03-29 12:55:00,26.09,26.12,26.09,26.11,3200.0,24.8208,24.8494,24.8208,24.8399,3200.0
2012-03-29 13:00:00,26.11,26.11,26.09,26.09,2000.0,24.8399,24.8399,24.8208,24.8208,2000.0
2012-03-29 13:05:00,26.09,26.09,26.07,26.08,3400.0,24.8208,24.8208,24.8018,24.8113,3400.0
2012-03-29 13:10:00,26.07,26.07,26.04,26.05,6600.0,24.8018,24.8018,24.7733,24.7828,6600.0
2012-03-29 13:15:00,26.05,26.05,26.04,26.05,3800.0,24.7828,24.7828,24.7733,24.7828,3800.0
2012-03-29 13:20:00,26.05,26.08,26.05,26.08,7000.0,24.7828,24.8113,24.7828,24.8113,7000.0
2012-03-29 13:25:00,26.07,26.07,26.06,26.07,3200.0,24.8018,24.8018,24.7923,24.8018,3200.0
2012-03-29 13:30:00,26.06,26.06,26.06,26.06,1800.0,24.7923,24.7923,24.7923,24.7923,1800.0
2012-03-29 13:35:00,26.05,26.06,26.05,26.06,8600.0,24.7828,24.7923,24.7828,24.7923,8600.0
2012-03-29 13:40:00,26.05,26.05,26.04,26.04,3000.0,24.7828,24.7828,24.7733,24.7733,3000.0
2012-03-29 13:45:00,26.04,26.04,26.02,26.04,8200.0,24.7733,24.7733,24.7542,24.7733,8200.0
2012-03-29 13:50:00,26.04,26.04,26.03,26.04,4000.0,24.7733,24.7733,24.7637,24.7733,4000.0
2012-03-29 13:55:00,26.05,26.07,26.05,26.07,2600.0,24.7828,24.8018,24.7828,24.8018,2600.0
2012-03-29 14:00:00,26.06,26.1,26.06,26.09,7200.0,24.7923,24.8303,24.7923,24.8208,7200.0
2012-03-29 14:05:00,26.1,26.11,26.08,26.11,6400.0,24.8303,24.8399,24.8113,24.8399,6400.0
2012-03-29 14:10:00,26.11,26.14,26.11,26.13,14800.0,24.8399,24.8684,24.8399,24.8589,14800.0
2012-03-29 14:15:00,26.13,26.17,26.12,26.17,7800.0,24.8589,24.8969,24.8494,24.8969,7800.0
2012-03-29 14:20:00,26.17,26.17,26.12,26.13,12800.0,24.8969,24.8969,24.8494,24.8589,12800.0
2012-03-29 14:25:00,26.12,26.14,26.11,26.12,18400.0,24.8494,24.8684,24.8399,24.8494,18400.0
2012-03-29 14:30:00,26.12,26.14,26.12,26.13,9800.0,24.8494,24.8684,24.8494,24.8589,9800.0
2012-03-29 14:35:00,26.13,26.14,26.13,26.13,9000.0,24.8589,24.8684,24.8589,24.8589,9000.0
2012-03-29 14:40:00,26.14,26.14,26.14,26.14,9000.0,24.8684,24.8684,24.8684,24.8684,9000.0
2012-03-29 14:45:00,26.14,26.15,26.14,26.14,10000.0,24.8684,24.8779,24.8684,24.8684,10000.0
2012-03-29 14:50:00,26.15,26.16,26.15,26.15,7600.0,24.8779,24.8874,24.8779,24.8779,7600.0
2012-03-29 14:55:00,26.16,26.16,26.13,26.13,15000.0,24.8874,24.8874,24.8589,24.8589,15000.0
2012-03-29 15:00:00,26.13,26.14,26.13,26.14,5400.0,24.8589,24.8684,24.8589,24.8684,5400.0
2012-03-29 15:05:00,26.14,26.14,26.14,26.14,3000.0,24.8684,24.8684,24.8684,24.8684,3000.0
2012-03-29 15:10:00,26.14,26.16,26.14,26.15,40600.0,24.8684,24.8874,24.8684,24.8779,40600.0
2012-03-29 15:15:00,26.15,26.16,26.15,26.15,14600.0,24.8779,24.8874,24.8779,24.8779,14600.0
2012-03-29 15:20:00,26.16,26.16,26.15,26.16,28600.0,24.8874,24.8874,24.8779,24.8874,28600.0
2012-03-29 15:25:00,26.15,26.16,26.14,26.15,26800.0,24.8779,24.8874,24.8684,24.8779,26800.0
2012-03-29 15:30:00,26.16,26.16,26.14,26.15,28400.0,24.8874,24.8874,24.8684,24.8779,28400.0
2012-03-29 15:35:00,26.16,26.16,26.14,26.14,43200.0,24.8874,24.8874,24.8684,24.8684,43200.0
2012-03-29 15:40:00,26.15,26.17,26.14,26.17,24200.0,24.8779,24.8969,24.8684,24.8969,24200.0
2012-03-29 15:45:00,26.17,26.18,26.13,26.13,88200.0,24.8969,24.9064,24.8589,24.8589,88200.0
2012-03-29 15:50:00,26.13,26.14,26.12,26.13,65200.0,24.8589,24.8684,24.8494,24.8589,65200.0
2012-03-29 15:55:00,26.13,26.13,26.11,26.12,82000.0,24.8589,24.8589,24.8399,24.8494,82000.0
2012-03-30 09:30:00,26.26,26.27,26.19,26.21,13000.0,24.9826,24.9921,24.916,24.935,13000.0
2012-03-30 09:35:00,26.2,26.22,26.18,26.2,2400.0,24.9255,24.9445,24.9064,24.9255,2400.0
2012-03-30 09:40:00,26.22,26.23,26.19,26.2,5400.0,24.9445,24.954,24.916,24.9255,5400.0
2012-03-30 09:45:00,26.18,26.22,26.18,26.22,3400.0,24.9064,24.9445,24.9064,24.9445,3400.0
2012-03-30 09:50:00,26.21,26.27,26.21,26.27,6000.0,24.935,24.9921,24.935,24.9921,6000.0
2012-03-30 09:55:00,26.25,26.27,26.2,26.2,8400.0,24.973,24.9921,24.9255,24.9255,8400.0
2012-03-30 10:00:00,26.2,26.22,26.2,26.22,15000.0,24.9255,24.9445,24.9255,24.9445,15000.0
2012-03-30 10:05:00,26.25,26.27,26.24,26.24,6600.0,24.973,24.9921,24.9635,24.9635,6600.0
2012-03-30 10:10:00,26.23,26.24,26.22,26.23,4000.0,24.954,24.9635,24.9445,24.954,4000.0
2012-03-30 10:15:00,26.22,26.22,26.21,26.21,6600.0,24.9445,24.9445,24.935,24.935,6600.0
2012-03-30 10:20:00,26.2,26.21,26.16,26.17,4200.0,24.9255,24.935,24.8874,24.8969,4200.0
2012-03-30 10:25:00,26.17,26.18,26.14,26.18,8400.0,24.8969,24.9064,24.8684,24.9064,8400.0
2012-03-30 10:30:00,26.19,26.19,26.16,26.16,6800.0,24.916,24.916,24.8874,24.8874,6800.0
2012-03-30 10:35:00,26.15,26.16,26.11,26.14,5600.0,24.8779,24.8874,24.8399,24.8684,5600.0
2012-03-30 10:40:00,26.14,26.16,26.14,26.16,600.0,24.8684,24.8874,24.8684,24.8874,600.0
2012-03-30 10:45:00,26.16,26.16,26.11,26.13,6800.0,24.8874,24.8874,24.8399,24.8589,6800.0
2012-03-30 10:50:00,26.13,26.14,26.1,26.1,12200.0,24.8589,24.8684,24.8303,24.8303,12200.0
2012-03-30 10:55:00,26.11,26.11,26.07,26.08,11400.0,24.8399,24.8399,24.8018,24.8113,11400.0
2012-03-30 11:00:00,26.07,26.08,26.05,26.05,20000.0,24.8018,24.8113,24.7828,24.7828,20000.0
2012-03-30 11:05:00,26.05,26.05,26.0,26.0,41000.0,24.7828,24.7828,24.7352,24.7352,41000.0
2012-03-30 11:10:00,26.0,26.07,25.99,26.05,45000.0,24.7352,24.8018,24.7257,24.7828,45000.0
2012-03-30 11:15:00,26.06,26.06,26.02,26.03,27200.0,24.7923,24.7923,24.7542,24.7637,27200.0
2012-03-30 11:20:00,26.04,26.07,26.04,26.04,27000.0,24.7733,24.8018,24.7733,24.7733,27000.0
2012-03-30 11:25:00,26.04,26.05,24.81,25.0,1400400.0,24.7733,24.7828,23.6031,23.7839,1400400.0
2012-03-30 11:30:00,25.0,25.07,23.76,24.26,1502000.0,23.7839,23.8504,22.6042,23.0798,1502000.0
2012-03-30 11:35:00,24.18,24.27,22.9,22.95,1706600.0,23.0037,23.0894,21.786,21.8336,1706600.0
2012-03-30 11:40:00,22.93,23.73,22.55,23.48,1462200.0,21.8145,22.5756,21.453,22.3378,1462200.0
2012-03-30 11:45:00,23.48,23.8,23.41,23.64,841600.0,22.3378,22.6422,22.2712,22.49,841600.0
2012-03-30 11:50:00,23.64,23.8,23.64,23.75,73400.0,22.49,22.6422,22.49,22.5947,73400.0
2012-03-30 11:55:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 12:00:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 12:05:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 12:10:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 12:15:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 12:20:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 12:25:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 12:30:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 12:35:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 12:40:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 12:45:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 12:50:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 12:55:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:00:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:05:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:10:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:15:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:20:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:25:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:30:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:35:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:40:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:45:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:50:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 13:55:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:00:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:05:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:10:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:15:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:20:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:25:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:30:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:35:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:40:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:45:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:50:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 14:55:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:00:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:05:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:10:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:15:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:20:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:25:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:30:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:35:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:40:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:45:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:50:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-03-30 15:55:00,23.75,23.75,23.75,23.75,0.0,22.5947,22.5947,22.5947,22.5947,0.0
2012-04-02 09:30:00,22.77,23.48,22.5,22.67,1723400.0,21.6623,22.3378,21.4055,21.5672,1723400.0
2012-04-02 09:35:00,22.66,23.31,22.33,23.25,1013800.0,21.5577,22.1761,21.2437,22.119,1013800.0
2012-04-02 09:40:00,23.25,23.3,22.75,22.8,798600.0,22.119,22.1665,21.6433,21.6909,798600.0
2012-04-02 09:45:00,22.85,23.05,22.82,22.97,539600.0,21.7384,21.9287,21.7099,21.8526,539600.0
2012-04-02 09:50:00,22.97,23.05,22.88,22.95,625000.0,21.8526,21.9287,21.767,21.8336,625000.0
2012-04-02 09:55:00,22.95,22.99,22.78,22.93,568200.0,21.8336,21.8716,21.6718,21.8145,568200.0
2012-04-02 10:00:00,22.93,22.97,22.63,22.75,470600.0,21.8145,21.8526,21.5291,21.6433,470600.0
2012-04-02 10:05:00,22.75,22.93,22.74,22.91,299400.0,21.6433,21.8145,21.6338,21.7955,299400.0
2012-04-02 10:10:00,22.91,22.94,22.85,22.93,324800.0,21.7955,21.8241,21.7384,21.8145,324800.0
2012-04-02 10:15:00,22.93,23.16,22.92,22.95,342600.0,21.8145,22.0334,21.805,21.8336,342600.0
2012-04-02 10:20:00,22.96,23.0,22.84,22.95,200000.0,21.8431,21.8811,21.7289,21.8336,200000.0
2012-04-02 10:25:00,22.95,22.96,22.85,22.88,186400.0,21.8336,21.8431,21.7384,21.767,186400.0
2012-04-02 10:30:00,22.88,22.9,22.86,22.88,178400.0,21.767,21.786,21.748,21.767,178400.0
2012-04-02 10:35:00,22.88,22.97,22.83,22.96,547400.0,21.767,21.8526,21.7194,21.8431,547400.0
2012-04-02 10:40:00,22.95,23.15,22.95,23.05,367000.0,21.8336,22.0238,21.8336,21.9287,367000.0
2012-04-02 10:45:00,23.06,23.09,22.88,22.98,228800.0,21.9382,21.9668,21.767,21.8621,228800.0
2012-04-02 10:50:00,23.0,23.08,22.89,22.95,231200.0,21.8811,21.9573,21.7765,21.8336,231200.0
2012-04-02 10:55:00,22.96,23.01,22.92,22.96,76600.0,21.8431,21.8907,21.805,21.8431,76600.0
2012-04-02 11:00:00,22.96,23.01,22.96,22.97,118200.0,21.8431,21.8907,21.8431,21.8526,118200.0
2012-04-02 11:05:00,22.97,22.98,22.93,22.96,113800.0,21.8526,21.8621,21.8145,21.8431,113800.0
2012-04-02 11:10:00,22.96,22.96,22.83,22.89,179200.0,21.8431,21.8431,21.7194,21.7765,179200.0
2012-04-02 11:15:00,22.89,22.97,22.89,22.97,78600.0,21.7765,21.8526,21.7765,21.8526,78600.0
2012-04-02 11:20:00,22.97,23.04,22.95,22.96,162800.0,21.8526,21.9192,21.8336,21.8431,162800.0
2012-04-02 11:25:00,22.96,23.0,22.92,22.96,80000.0,21.8431,21.8811,21.805,21.8431,80000.0
2012-04-02 11:30:00,22.96,22.98,22.92,22.93,57600.0,21.8431,21.8621,21.805,21.8145,57600.0
2012-04-02 11:35:00,22.93,23.11,22.93,23.1,195200.0,21.8145,21.9858,21.8145,21.9763,195200.0
2012-04-02 11:40:00,23.09,23.11,22.98,23.0,334000.0,21.9668,21.9858,21.8621,21.8811,334000.0
2012-04-02 11:45:00,23.0,23.13,23.0,23.05,68600.0,21.8811,22.0048,21.8811,21.9287,68600.0
2012-04-02 11:50:00,23.05,23.1,23.05,23.09,91600.0,21.9287,21.9763,21.9287,21.9668,91600.0
2012-04-02 11:55:00,23.09,23.09,23.03,23.05,56800.0,21.9668,21.9668,21.9097,21.9287,56800.0
2012-04-02 12:00:00,23.04,23.11,23.04,23.06,88600.0,21.9192,21.9858,21.9192,21.9382,88600.0
2012-04-02 12:05:00,23.06,23.07,22.93,22.94,71600.0,21.9382,21.9477,21.8145,21.8241,71600.0
2012-04-02 12:10:00,22.94,23.01,22.94,23.01,41400.0,21.8241,21.8907,21.8241,21.8907,41400.0
2012-04-02 12:15:00,23.0,23.01,22.92,23.01,62200.0,21.8811,21.8907,21.805,21.8907,62200.0
2012-04-02 12:20:00,23.0,23.01,22.92,22.98,37800.0,21.8811,21.8907,21.805,21.8621,37800.0
2012-04-02 12:25:00,22.97,22.99,22.96,22.98,46200.0,21.8526,21.8716,21.8431,21.8621,46200.0
2012-04-02 12:30:00,22.98,22.99,22.97,22.97,22200.0,21.8621,21.8716,21.8526,21.8526,22200.0
2012-04-02 12:35:00,22.97,22.98,22.97,22.98,71800.0,21.8526,21.8621,21.8526,21.8621,71800.0
2012-04-02 12:40:00,22.98,22.98,22.98,22.98,42400.0,21.8621,21.8621,21.8621,21.8621,42400.0
2012-04-02 12:45:00,22.98,23.02,22.98,22.98,58800.0,21.8621,21.9002,21.8621,21.8621,58800.0
2012-04-02 12:50:00,22.98,23.0,22.97,23.0,22000.0,21.8621,21.8811,21.8526,21.8811,22000.0
2012-04-02 12:55:00,23.0,23.0,22.93,22.93,28600.0,21.8811,21.8811,21.8145,21.8145,28600.0
2012-04-02 13:00:00,22.93,22.98,22.93,22.97,78400.0,21.8145,21.8621,21.8145,21.8526,78400.0
2012-04-02 13:05:00,22.97,22.97,22.93,22.95,90800.0,21.8526,21.8526,21.8145,21.8336,90800.0
2012-04-02 13:10:00,22.95,22.96,22.93,22.95,39000.0,21.8336,21.8431,21.8145,21.8336,39000.0
2012-04-02 13:15:00,22.95,22.98,22.95,22.97,40000.0,21.8336,21.8621,21.8336,21.8526,40000.0
2012-04-02 13:20:00,22.98,22.99,22.97,22.97,47000.0,21.8621,21.8716,21.8526,21.8526,47000.0
2012-04-02 13:25:00,22.97,22.98,22.95,22.95,32200.0,21.8526,21.8621,21.8336,21.8336,32200.0
2012-04-02 13:30:00,22.95,22.96,22.94,22.95,38400.0,21.8336,21.8431,21.8241,21.8336,38400.0
2012-04-02 13:35:00,22.95,22.96,22.94,22.95,33200.0,21.8336,21.8431,21.8241,21.8336,33200.0
2012-04-02 13:40:00,22.95,22.96,22.94,22.95,31200.0,21.8336,21.8431,21.8241,21.8336,31200.0
2012-04-02 13:45:00,22.95,22.95,22.82,22.83,267600.0,21.8336,21.8336,21.7099,21.7194,267600.0
2012-04-02 13:50:00,22.83,22.86,22.83,22.83,111400.0,21.7194,21.748,21.7194,21.7194,111400.0
2012-04-02 13:55:00,22.83,22.89,22.82,22.83,86000.0,21.7194,21.7765,21.7099,21.7194,86000.0
2012-04-02 14:00:00,22.83,22.89,22.83,22.83,65200.0,21.7194,21.7765,21.7194,21.7194,65200.0
2012-04-02 14:05:00,22.84,22.9,22.84,22.89,89000.0,21.7289,21.786,21.7289,21.7765,89000.0
2012-04-02 14:10:00,22.88,22.9,22.83,22.86,96000.0,21.767,21.786,21.7194,21.748,96000.0
2012-04-02 14:15:00,22.86,22.97,22.86,22.97,117000.0,21.748,21.8526,21.748,21.8526,117000.0
2012-04-02 14:20:00,22.97,23.08,22.96,23.02,143600.0,21.8526,21.9573,21.8431,21.9002,143600.0
2012-04-02 14:25:00,23.0,23.02,22.93,22.98,88600.0,21.8811,21.9002,21.8145,21.8621,88600.0
2012-04-02 14:30:00,22.98,23.04,22.93,22.95,104200.0,21.8621,21.9192,21.8145,21.8336,104200.0
2012-04-02 14:35:00,22.95,22.97,22.94,22.95,58400.0,21.8336,21.8526,21.8241,21.8336,58400.0
2012-04-02 14:40:00,22.94,22.96,22.94,22.96,45000.0,21.8241,21.8431,21.8241,21.8431,45000.0
2012-04-02 14:45:00,22.96,23.0,22.94,22.99,99800.0,21.8431,21.8811,21.8241,21.8716,99800.0
2012-04-02 14:50:00,22.99,23.0,22.87,22.97,261200.0,21.8716,21.8811,21.7575,21.8526,261200.0
2012-04-02 14:55:00,22.97,22.99,22.95,22.95,69200.0,21.8526,21.8716,21.8336,21.8336,69200.0
2012-04-02 15:00:00,22.96,22.96,22.92,22.93,86800.0,21.8431,21.8431,21.805,21.8145,86800.0
2012-04-02 15:05:00,22.94,22.95,22.93,22.94,49000.0,21.8241,21.8336,21.8145,21.8241,49000.0
2012-04-02 15:10:00,22.94,22.96,22.83,22.84,288200.0,21.8241,21.8431,21.7194,21.7289,288200.0
2012-04-02 15:15:00,22.83,22.84,22.57,22.61,475200.0,21.7194,21.7289,21.4721,21.5101,475200.0
2012-04-02 15:20:00,22.61,22.66,22.5,22.63,485400.0,21.5101,21.5577,21.4055,21.5291,485400.0
2012-04-02 15:25:00,22.65,22.7,22.52,22.52,162200.0,21.5482,21.5957,21.4245,21.4245,162200.0
2012-04-02 15:30:00,22.52,22.66,22.51,22.59,192000.0,21.4245,21.5577,21.415,21.4911,192000.0
2012-04-02 15:35:00,22.6,22.75,22.59,22.7,176000.0,21.5006,21.6433,21.4911,21.5957,176000.0
2012-04-02 15:40:00,22.7,22.84,22.66,22.67,183800.0,21.5957,21.7289,21.5577,21.5672,183800.0
2012-04-02 15:45:00,22.68,22.81,22.68,22.81,154000.0,21.5767,21.7004,21.5767,21.7004,154000.0
2012-04-02 15:50:00,22.81,22.91,22.81,22.83,290000.0,21.7004,21.7955,21.7004,21.7194,290000.0
2012-04-02 15:55:00,22.83,23.0,22.82,22.85,483200.0,21.7194,21.8811,21.7099,21.7384,483200.0
2012-04-03 09:30:00,23.2,23.31,22.73,22.81,356800.0,22.0714,22.1761,21.6243,21.7004,356800.0
2012-04-03 09:35:00,22.81,23.16,22.81,23.16,150400.0,21.7004,22.0334,21.7004,22.0334,150400.0
2012-04-03 09:40:00,23.16,23.26,22.74,22.96,304600.0,22.0334,22.1285,21.6338,21.8431,304600.0
2012-04-03 09:45:00,22.99,23.04,22.93,22.99,319000.0,21.8716,21.9192,21.8145,21.8716,319000.0
2012-04-03 09:50:00,22.99,23.09,22.99,23.01,242000.0,21.8716,21.9668,21.8716,21.8907,242000.0
2012-04-03 09:55:00,23.0,23.06,23.0,23.01,211200.0,21.8811,21.9382,21.8811,21.8907,211200.0
2012-04-03 10:00:00,23.0,23.18,23.0,23.08,151600.0,21.8811,22.0524,21.8811,21.9573,151600.0
2012-04-03 10:05:00,23.08,23.14,23.08,23.09,92800.0,21.9573,22.0143,21.9573,21.9668,92800.0
2012-04-03 10:10:00,23.09,23.2,23.09,23.13,216400.0,21.9668,22.0714,21.9668,22.0048,216400.0
2012-04-03 10:15:00,23.13,23.35,23.12,23.28,369000.0,22.0048,22.2141,21.9953,22.1475,369000.0
2012-04-03 10:20:00,23.29,23.34,23.25,23.33,72800.0,22.157,22.2046,22.119,22.1951,72800.0
2012-04-03 10:25:00,23.34,23.41,23.3,23.36,226600.0,22.2046,22.2712,22.1665,22.2236,226600.0
2012-04-03 10:30:00,23.36,23.45,23.34,23.42,181200.0,22.2236,22.3093,22.2046,22.2807,181200.0
2012-04-03 10:35:00,23.42,23.42,23.38,23.4,87000.0,22.2807,22.2807,22.2427,22.2617,87000.0
2012-04-03 10:40:00,23.4,23.42,23.34,23.4,182800.0,22.2617,22.2807,22.2046,22.2617,182800.0
2012-04-03 10:45:00,23.4,23.5,23.4,23.49,146200.0,22.2617,22.3568,22.2617,22.3473,146200.0
2012-04-03 10:50:00,23.49,23.5,23.44,23.5,103000.0,22.3473,22.3568,22.2997,22.3568,103000.0
2012-04-03 10:55:00,23.49,23.55,23.41,23.5,174600.0,22.3473,22.4044,22.2712,22.3568,174600.0
2012-04-03 11:00:00,23.52,23.56,23.5,23.54,110000.0,22.3758,22.4139,22.3568,22.3949,110000.0
2012-04-03 11:05:00,23.54,23.55,23.46,23.52,185000.0,22.3949,22.4044,22.3188,22.3758,185000.0
2012-04-03 11:10:00,23.52,23.52,23.42,23.49,103000.0,22.3758,22.3758,22.2807,22.3473,103000.0
2012-04-03 11:15:00,23.5,23.52,23.46,23.48,48400.0,22.3568,22.3758,22.3188,22.3378,48400.0
2012-04-03 11:20:00,23.48,23.52,23.48,23.5,69600.0,22.3378,22.3758,22.3378,22.3568,69600.0
2012-04-03 11:25:00,23.5,23.51,23.48,23.5,97200.0,22.3568,22.3663,22.3378,22.3568,97200.0
2012-04-03 11:30:00,23.5,23.52,23.48,23.48,48200.0,22.3568,22.3758,22.3378,22.3378,48200.0
2012-04-03 11:35:00,23.48,23.5,23.44,23.5,118800.0,22.3378,22.3568,22.2997,22.3568,118800.0
2012-04-03 11:40:00,23.49,23.5,23.43,23.47,193000.0,22.3473,22.3568,22.2902,22.3283,193000.0
2012-04-03 11:45:00,23.47,23.5,23.45,23.45,53000.0,22.3283,22.3568,22.3093,22.3093,53000.0
2012-04-03 11:50:00,23.45,23.49,23.45,23.48,24000.0,22.3093,22.3473,22.3093,22.3378,24000.0
2012-04-03 11:55:00,23.48,23.5,23.47,23.48,97800.0,22.3378,22.3568,22.3283,22.3378,97800.0
2012-04-03 12:00:00,23.48,23.49,23.47,23.48,23800.0,22.3378,22.3473,22.3283,22.3378,23800.0
2012-04-03 12:05:00,23.48,23.48,23.45,23.46,135000.0,22.3378,22.3378,22.3093,22.3188,135000.0
2012-04-03 12:10:00,23.46,23.48,23.45,23.46,51600.0,22.3188,22.3378,22.3093,22.3188,51600.0
2012-04-03 12:15:00,23.46,23.51,23.46,23.5,62000.0,22.3188,22.3663,22.3188,22.3568,62000.0
2012-04-03 12:20:00,23.5,23.5,23.47,23.49,29400.0,22.3568,22.3568,22.3283,22.3473,29400.0
2012-04-03 12:25:00,23.49,23.5,23.49,23.5,23200.0,22.3473,22.3568,22.3473,22.3568,23200.0
2012-04-03 12:30:00,23.5,23.5,23.45,23.48,31800.0,22.3568,22.3568,22.3093,22.3378,31800.0
2012-04-03 12:35:00,23.47,23.52,23.47,23.51,49600.0,22.3283,22.3758,22.3283,22.3663,49600.0
2012-04-03 12:40:00,23.51,23.52,23.5,23.51,59200.0,22.3663,22.3758,22.3568,22.3663,59200.0
2012-04-03 12:45:00,23.51,23.56,23.5,23.53,52600.0,22.3663,22.4139,22.3568,22.3854,52600.0
2012-04-03 12:50:00,23.55,23.61,23.54,23.61,109800.0,22.4044,22.4615,22.3949,22.4615,109800.0
2012-04-03 12:55:00,23.6,23.67,23.58,23.63,55800.0,22.452,22.5186,22.4329,22.4805,55800.0
2012-04-03 13:00:00,23.63,23.64,23.55,23.58,58400.0,22.4805,22.49,22.4044,22.4329,58400.0
2012-04-03 13:05:00,23.57,23.67,23.57,23.65,43600.0,22.4234,22.5186,22.4234,22.4995,43600.0
2012-04-03 13:10:00,23.66,23.67,23.56,23.56,158200.0,22.509,22.5186,22.4139,22.4139,158200.0
2012-04-03 13:15:00,23.57,23.58,23.51,23.51,51800.0,22.4234,22.4329,22.3663,22.3663,51800.0
2012-04-03 13:20:00,23.51,23.53,23.48,23.52,171200.0,22.3663,22.3854,22.3378,22.3758,171200.0
2012-04-03 13:25:00,23.52,23.55,23.5,23.53,38000.0,22.3758,22.4044,22.3568,22.3854,38000.0
2012-04-03 13:30:00,23.53,23.55,23.5,23.52,34000.0,22.3854,22.4044,22.3568,22.3758,34000.0
2012-04-03 13:35:00,23.52,23.54,23.5,23.53,178200.0,22.3758,22.3949,22.3568,22.3854,178200.0
2012-04-03 13:40:00,23.52,23.53,23.49,23.5,91000.0,22.3758,22.3854,22.3473,22.3568,91000.0
2012-04-03 13:45:00,23.5,23.53,23.49,23.52,72400.0,22.3568,22.3854,22.3473,22.3758,72400.0
2012-04-03 13:50:00,23.52,23.53,23.5,23.52,36000.0,22.3758,22.3854,22.3568,22.3758,36000.0
2012-04-03 13:55:00,23.52,23.55,23.52,23.52,33400.0,22.3758,22.4044,22.3758,22.3758,33400.0
2012-04-03 14:00:00,23.52,23.52,23.5,23.5,104600.0,22.3758,22.3758,22.3568,22.3568,104600.0
2012-04-03 14:05:00,23.5,23.55,23.49,23.52,60400.0,22.3568,22.4044,22.3473,22.3758,60400.0
2012-04-03 14:10:00,23.53,23.53,23.5,23.52,51400.0,22.3854,22.3854,22.3568,22.3758,51400.0
2012-04-03 14:15:00,23.52,23.53,23.5,23.51,112600.0,22.3758,22.3854,22.3568,22.3663,112600.0
2012-04-03 14:20:00,23.5,23.52,23.5,23.5,65800.0,22.3568,22.3758,22.3568,22.3568,65800.0
2012-04-03 14:25:00,23.5,23.52,23.5,23.5,32600.0,22.3568,22.3758,22.3568,22.3568,32600.0
2012-04-03 14:30:00,23.5,23.52,23.5,23.5,42800.0,22.3568,22.3758,22.3568,22.3568,42800.0
2012-04-03 14:35:00,23.5,23.52,23.5,23.5,82800.0,22.3568,22.3758,22.3568,22.3568,82800.0
2012-04-03 14:40:00,23.5,23.54,23.5,23.52,187800.0,22.3568,22.3949,22.3568,22.3758,187800.0
2012-04-03 14:45:00,23.53,23.57,23.5,23.57,52200.0,22.3854,22.4234,22.3568,22.4234,52200.0
2012-04-03 14:50:00,23.56,23.6,23.5,23.52,90400.0,22.4139,22.452,22.3568,22.3758,90400.0
2012-04-03 14:55:00,23.52,23.6,23.52,23.55,63200.0,22.3758,22.452,22.3758,22.4044,63200.0
2012-04-03 15:00:00,23.56,23.56,23.52,23.55,81000.0,22.4139,22.4139,22.3758,22.4044,81000.0
2012-04-03 15:05:00,23.55,23.58,23.53,23.55,128800.0,22.4044,22.4329,22.3854,22.4044,128800.0
2012-04-03 15:10:00,23.55,23.57,23.51,23.53,81200.0,22.4044,22.4234,22.3663,22.3854,81200.0
2012-04-03 15:15:00,23.54,23.58,23.52,23.57,86600.0,22.3949,22.4329,22.3758,22.4234,86600.0
2012-04-03 15:20:00,23.57,23.57,23.53,23.54,53200.0,22.4234,22.4234,22.3854,22.3949,53200.0
2012-04-03 15:25:00,23.54,23.55,23.53,23.53,69200.0,22.3949,22.4044,22.3854,22.3854,69200.0
2012-04-03 15:30:00,23.54,23.55,23.53,23.53,92400.0,22.3949,22.4044,22.3854,22.3854,92400.0
2012-04-03 15:35:00,23.53,23.53,23.5,23.5,93800.0,22.3854,22.3854,22.3568,22.3568,93800.0
2012-04-03 15:40:00,23.5,23.52,23.43,23.48,200800.0,22.3568,22.3758,22.2902,22.3378,200800.0
2012-04-03 15:45:00,23.47,23.58,23.47,23.55,148800.0,22.3283,22.4329,22.3283,22.4044,148800.0
2012-04-03 15:50:00,23.56,23.56,23.5,23.51,224800.0,22.4139,22.4139,22.3568,22.3663,224800.0
2012-04-03 15:55:00,23.5,23.51,23.43,23.45,325000.0,22.3568,22.3663,22.2902,22.3093,325000.0
2012-04-04 09:30:00,23.22,23.28,23.07,23.18,78800.0,22.0904,22.1475,21.9477,22.0524,78800.0
2012-04-04 09:35:00,23.18,23.18,23.07,23.13,33000.0,22.0524,22.0524,21.9477,22.0048,33000.0
2012-04-04 09:40:00,23.16,23.28,23.14,23.25,45800.0,22.0334,22.1475,22.0143,22.119,45800.0
2012-04-04 09:45:00,23.27,23.34,23.26,23.33,51200.0,22.138,22.2046,22.1285,22.1951,51200.0
2012-04-04 09:50:00,23.33,23.41,23.3,23.41,67000.0,22.1951,22.2712,22.1665,22.2712,67000.0
2012-04-04 09:55:00,23.4,23.49,23.39,23.47,80800.0,22.2617,22.3473,22.2522,22.3283,80800.0
2012-04-04 10:00:00,23.48,23.5,23.43,23.46,158200.0,22.3378,22.3568,22.2902,22.3188,158200.0
2012-04-04 10:05:00,23.45,23.46,23.42,23.45,47400.0,22.3093,22.3188,22.2807,22.3093,47400.0
2012-04-04 10:10:00,23.45,23.46,23.43,23.43,29400.0,22.3093,22.3188,22.2902,22.2902,29400.0
2012-04-04 10:15:00,23.43,23.5,23.43,23.48,109800.0,22.2902,22.3568,22.2902,22.3378,109800.0
2012-04-04 10:20:00,23.49,23.52,23.48,23.5,69600.0,22.3473,22.3758,22.3378,22.3568,69600.0
2012-04-04 10:25:00,23.51,23.51,23.49,23.5,66600.0,22.3663,22.3663,22.3473,22.3568,66600.0
2012-04-04 10:30:00,23.5,23.5,23.44,23.46,37000.0,22.3568,22.3568,22.2997,22.3188,37000.0
2012-04-04 10:35:00,23.46,23.46,23.43,23.45,55400.0,22.3188,22.3188,22.2902,22.3093,55400.0
2012-04-04 10:40:00,23.45,23.45,23.4,23.42,51600.0,22.3093,22.3093,22.2617,22.2807,51600.0
2012-04-04 10:45:00,23.42,23.42,23.32,23.35,23400.0,22.2807,22.2807,22.1856,22.2141,23400.0
2012-04-04 10:50:00,23.34,23.35,23.25,23.25,39600.0,22.2046,22.2141,22.119,22.119,39600.0
2012-04-04 10:55:00,23.27,23.29,23.13,23.14,90000.0,22.138,22.157,22.0048,22.0143,90000.0
2012-04-04 11:00:00,23.14,23.23,23.11,23.22,45400.0,22.0143,22.1,21.9858,22.0904,45400.0
2012-04-04 11:05:00,23.21,23.21,23.17,23.19,20000.0,22.0809,22.0809,22.0429,22.0619,20000.0
2012-04-04 11:10:00,23.18,23.22,23.18,23.21,26600.0,22.0524,22.0904,22.0524,22.0809,26600.0
2012-04-04 11:15:00,23.22,23.22,23.2,23.21,17000.0,22.0904,22.0904,22.0714,22.0809,17000.0
2012-04-04 11:20:00,23.21,23.25,23.21,23.24,56600.0,22.0809,22.119,22.0809,22.1095,56600.0
2012-04-04 11:25:00,23.25,23.25,23.13,23.13,25200.0,22.119,22.119,22.0048,22.0048,25200.0
2012-04-04 11:30:00,23.14,23.2,23.11,23.15,25600.0,22.0143,22.0714,21.9858,22.0238,25600.0
2012-04-04 11:35:00,23.15,23.17,23.15,23.16,11200.0,22.0238,22.0429,22.0238,22.0334,11200.0
2012-04-04 11:40:00,23.17,23.18,23.14,23.14,11400.0,22.0429,22.0524,22.0143,22.0143,11400.0
2012-04-04 11:45:00,23.13,23.17,23.11,23.16,16200.0,22.0048,22.0429,21.9858,22.0334,16200.0
2012-04-04 11:50:00,23.16,23.16,23.07,23.07,21600.0,22.0334,22.0334,21.9477,21.9477,21600.0
2012-04-04 11:55:00,23.07,23.08,23.0,23.02,51600.0,21.9477,21.9573,21.8811,21.9002,51600.0
2012-04-04 12:00:00,23.03,23.06,22.97,23.0,58800.0,21.9097,21.9382,21.8526,21.8811,58800.0
2012-04-04 12:05:00,23.0,23.03,23.0,23.03,23800.0,21.8811,21.9097,21.8811,21.9097,23800.0
2012-04-04 12:10:00,23.03,23.07,23.02,23.05,13200.0,21.9097,21.9477,21.9002,21.9287,13200.0
2012-04-04 12:15:00,23.04,23.04,23.02,23.02,29200.0,21.9192,21.9192,21.9002,21.9002,29200.0
2012-04-04 12:20:00,23.02,23.02,23.0,23.0,19800.0,21.9002,21.9002,21.8811,21.8811,19800.0
2012-04-04 12:25:00,22.99,23.0,22.89,22.9,33000.0,21.8716,21.8811,21.7765,21.786,33000.0
2012-04-04 12:30:00,22.91,22.96,22.9,22.95,20000.0,21.7955,21.8431,21.786,21.8336,20000.0
2012-04-04 12:35:00,22.95,22.95,22.92,22.92,23000.0,21.8336,21.8336,21.805,21.805,23000.0
2012-04-04 12:40:00,22.92,22.94,22.91,22.93,11000.0,21.805,21.8241,21.7955,21.8145,11000.0
2012-04-04 12:45:00,22.93,22.94,22.92,22.94,12800.0,21.8145,21.8241,21.805,21.8241,12800.0
2012-04-04 12:50:00,22.95,23.02,22.94,23.02,21600.0,21.8336,21.9002,21.8241,21.9002,21600.0
2012-04-04 12:55:00,23.02,23.03,22.99,23.03,25600.0,21.9002,21.9097,21.8716,21.9097,25600.0
2012-04-04 13:00:00,23.02,23.02,23.0,23.0,24200.0,21.9002,21.9002,21.8811,21.8811,24200.0
2012-04-04 13:05:00,23.01,23.02,23.0,23.01,11200.0,21.8907,21.9002,21.8811,21.8907,11200.0
2012-04-04 13:10:00,23.01,23.05,23.0,23.04,19800.0,21.8907,21.9287,21.8811,21.9192,19800.0
2012-04-04 13:15:00,23.04,23.07,23.04,23.07,15600.0,21.9192,21.9477,21.9192,21.9477,15600.0
2012-04-04 13:20:00,23.07,23.08,23.07,23.07,11000.0,21.9477,21.9573,21.9477,21.9477,11000.0
2012-04-04 13:25:00,23.07,23.07,23.03,23.06,10000.0,21.9477,21.9477,21.9097,21.9382,10000.0
2012-04-04 13:30:00,23.05,23.13,23.05,23.11,62200.0,21.9287,22.0048,21.9287,21.9858,62200.0
2012-04-04 13:35:00,23.11,23.12,23.06,23.07,8600.0,21.9858,21.9953,21.9382,21.9477,8600.0
2012-04-04 13:40:00,23.06,23.07,23.04,23.07,16000.0,21.9382,21.9477,21.9192,21.9477,16000.0
2012-04-04 13:45:00,23.07,23.09,23.07,23.07,7800.0,21.9477,21.9668,21.9477,21.9477,7800.0
2012-04-04 13:50:00,23.06,23.07,23.02,23.06,13600.0,21.9382,21.9477,21.9002,21.9382,13600.0
2012-04-04 13:55:00,23.05,23.08,23.05,23.08,6000.0,21.9287,21.9573,21.9287,21.9573,6000.0
2012-04-04 14:00:00,23.1,23.1,23.05,23.05,7400.0,21.9763,21.9763,21.9287,21.9287,7400.0
2012-04-04 14:05:00,23.05,23.06,22.99,23.0,23400.0,21.9287,21.9382,21.8716,21.8811,23400.0
2012-04-04 14:10:00,23.0,23.05,23.0,23.02,30400.0,21.8811,21.9287,21.8811,21.9002,30400.0
2012-04-04 14:15:00,23.01,23.04,22.99,23.04,15000.0,21.8907,21.9192,21.8716,21.9192,15000.0
2012-04-04 14:20:00,23.04,23.04,22.97,22.98,16800.0,21.9192,21.9192,21.8526,21.8621,16800.0
2012-04-04 14:25:00,22.99,23.0,22.98,22.99,9400.0,21.8716,21.8811,21.8621,21.8716,9400.0
2012-04-04 14:30:00,22.99,23.01,22.98,23.0,17400.0,21.8716,21.8907,21.8621,21.8811,17400.0
2012-04-04 14:35:00,23.02,23.05,23.02,23.02,20400.0,21.9002,21.9287,21.9002,21.9002,20400.0
2012-04-04 14:40:00,23.04,23.07,23.03,23.07,10600.0,21.9192,21.9477,21.9097,21.9477,10600.0
2012-04-04 14:45:00,23.06,23.06,23.04,23.04,10200.0,21.9382,21.9382,21.9192,21.9192,10200.0
2012-04-04 14:50:00,23.04,23.04,23.02,23.04,22600.0,21.9192,21.9192,21.9002,21.9192,22600.0
2012-04-04 14:55:00,23.04,23.07,23.04,23.06,24800.0,21.9192,21.9477,21.9192,21.9382,24800.0
2012-04-04 15:00:00,23.06,23.1,23.05,23.1,34600.0,21.9382,21.9763,21.9287,21.9763,34600.0
2012-04-04 15:05:00,23.1,23.12,23.08,23.12,16800.0,21.9763,21.9953,21.9573,21.9953,16800.0
2012-04-04 15:10:00,23.12,23.12,23.08,23.11,31000.0,21.9953,21.9953,21.9573,21.9858,31000.0
2012-04-04 15:15:00,23.11,23.11,23.09,23.11,16200.0,21.9858,21.9858,21.9668,21.9858,16200.0
2012-04-04 15:20:00,23.11,23.11,23.09,23.1,22200.0,21.9858,21.9858,21.9668,21.9763,22200.0
2012-04-04 15:25:00,23.1,23.12,23.1,23.11,31600.0,21.9763,21.9953,21.9763,21.9858,31600.0
2012-04-04 15:30:00,23.11,23.13,23.11,23.11,27000.0,21.9858,22.0048,21.9858,21.9858,27000.0
2012-04-04 15:35:00,23.11,23.16,23.11,23.15,45400.0,21.9858,22.0334,21.9858,22.0238,45400.0
2012-04-04 15:40:00,23.16,23.16,23.14,23.15,37400.0,22.0334,22.0334,22.0143,22.0238,37400.0
2012-04-04 15:45:00,23.15,23.18,23.14,23.17,57000.0,22.0238,22.0524,22.0143,22.0429,57000.0
2012-04-04 15:50:00,23.17,23.17,23.07,23.1,111600.0,22.0429,22.0429,21.9477,21.9763,111600.0
2012-04-04 15:55:00,23.1,23.13,23.09,23.11,121000.0,21.9763,22.0048,21.9668,21.9858,121000.0
2012-04-05 09:30:00,23.04,23.11,22.95,23.05,35800.0,21.9192,21.9858,21.8336,21.9287,35800.0
2012-04-05 09:35:00,23.04,23.04,22.97,22.98,15000.0,21.9192,21.9192,21.8526,21.8621,15000.0
2012-04-05 09:40:00,22.99,23.07,22.98,23.02,13000.0,21.8716,21.9477,21.8621,21.9002,13000.0
2012-04-05 09:45:00,23.04,23.08,23.03,23.08,7000.0,21.9192,21.9573,21.9097,21.9573,7000.0
2012-04-05 09:50:00,23.07,23.07,23.0,23.02,23200.0,21.9477,21.9477,21.8811,21.9002,23200.0
2012-04-05 09:55:00,23.03,23.03,23.0,23.0,9400.0,21.9097,21.9097,21.8811,21.8811,9400.0
2012-04-05 10:00:00,23.0,23.02,22.96,22.96,16800.0,21.8811,21.9002,21.8431,21.8431,16800.0
2012-04-05 10:05:00,22.96,22.97,22.92,22.96,18200.0,21.8431,21.8526,21.805,21.8431,18200.0
2012-04-05 10:10:00,22.93,22.96,22.87,22.87,19200.0,21.8145,21.8431,21.7575,21.7575,19200.0
2012-04-05 10:15:00,22.88,22.89,22.83,22.86,25600.0,21.767,21.7765,21.7194,21.748,25600.0
2012-04-05 10:20:00,22.85,22.86,22.83,22.83,12400.0,21.7384,21.748,21.7194,21.7194,12400.0
2012-04-05 10:25:00,22.82,22.85,22.82,22.83,15400.0,21.7099,21.7384,21.7099,21.7194,15400.0
2012-04-05 10:30:00,22.82,22.83,22.73,22.75,32400.0,21.7099,21.7194,21.6243,21.6433,32400.0
2012-04-05 10:35:00,22.75,22.82,22.75,22.82,18600.0,21.6433,21.7099,21.6433,21.7099,18600.0
2012-04-05 10:40:00,22.82,22.89,22.82,22.83,22800.0,21.7099,21.7765,21.7099,21.7194,22800.0
2012-04-05 10:45:00,22.82,22.83,22.78,22.79,17400.0,21.7099,21.7194,21.6718,21.6814,17400.0
2012-04-05 10:50:00,22.78,22.84,22.77,22.78,30400.0,21.6718,21.7289,21.6623,21.6718,30400.0
2012-04-05 10:55:00,22.78,22.8,22.75,22.78,21600.0,21.6718,21.6909,21.6433,21.6718,21600.0
2012-04-05 11:00:00,22.78,22.79,22.72,22.73,21200.0,21.6718,21.6814,21.6148,21.6243,21200.0
2012-04-05 11:05:00,22.72,22.74,22.7,22.72,32600.0,21.6148,21.6338,21.5957,21.6148,32600.0
2012-04-05 11:10:00,22.72,22.77,22.72,22.75,18400.0,21.6148,21.6623,21.6148,21.6433,18400.0
2012-04-05 11:15:00,22.75,22.75,22.68,22.68,17000.0,21.6433,21.6433,21.5767,21.5767,17000.0
2012-04-05 11:20:00,22.68,22.7,22.66,22.67,18200.0,21.5767,21.5957,21.5577,21.5672,18200.0
2012-04-05 11:25:00,22.67,22.73,22.66,22.73,27000.0,21.5672,21.6243,21.5577,21.6243,27000.0
2012-04-05 11:30:00,22.73,22.78,22.73,22.75,30600.0,21.6243,21.6718,21.6243,21.6433,30600.0
2012-04-05 11:35:00,22.76,22.76,22.74,22.74,17000.0,21.6528,21.6528,21.6338,21.6338,17000.0
2012-04-05 11:40:00,22.75,22.75,22.72,22.73,17600.0,21.6433,21.6433,21.6148,21.6243,17600.0
2012-04-05 11:45:00,22.72,22.73,22.63,22.63,37600.0,21.6148,21.6243,21.5291,21.5291,37600.0
2012-04-05 11:50:00,22.63,22.68,22.63,22.68,15200.0,21.5291,21.5767,21.5291,21.5767,15200.0
2012-04-05 11:55:00,22.68,22.73,22.68,22.71,17000.0,21.5767,21.6243,21.5767,21.6053,17000.0
2012-04-05 12:00:00,22.7,22.71,22.64,22.65,33400.0,21.5957,21.6053,21.5387,21.5482,33400.0
2012-04-05 12:05:00,22.64,22.71,22.64,22.68,27800.0,21.5387,21.6053,21.5387,21.5767,27800.0
2012-04-05 12:10:00,22.67,22.68,22.64,22.65,13400.0,21.5672,21.5767,21.5387,21.5482,13400.0
2012-04-05 12:15:00,22.66,22.66,22.63,22.63,17600.0,21.5577,21.5577,21.5291,21.5291,17600.0
2012-04-05 12:20:00,22.63,22.65,22.61,22.65,25600.0,21.5291,21.5482,21.5101,21.5482,25600.0
2012-04-05 12:25:00,22.65,22.65,22.59,22.6,15600.0,21.5482,21.5482,21.4911,21.5006,15600.0
2012-04-05 12:30:00,22.59,22.61,22.56,22.61,19400.0,21.4911,21.5101,21.4625,21.5101,19400.0
2012-04-05 12:35:00,22.61,22.65,22.59,22.59,19800.0,21.5101,21.5482,21.4911,21.4911,19800.0
2012-04-05 12:40:00,22.58,22.6,22.57,22.58,12000.0,21.4816,21.5006,21.4721,21.4816,12000.0
2012-04-05 12:45:00,22.58,22.61,22.58,22.61,11200.0,21.4816,21.5101,21.4816,21.5101,11200.0
2012-04-05 12:50:00,22.6,22.63,22.6,22.62,18000.0,21.5006,21.5291,21.5006,21.5196,18000.0
2012-04-05 12:55:00,22.61,22.63,22.58,22.58,12600.0,21.5101,21.5291,21.4816,21.4816,12600.0
2012-04-05 13:00:00,22.58,22.58,22.54,22.55,46000.0,21.4816,21.4816,21.4435,21.453,46000.0
2012-04-05 13:05:00,22.54,22.55,22.54,22.55,7600.0,21.4435,21.453,21.4435,21.453,7600.0
2012-04-05 13:10:00,22.55,22.55,22.54,22.54,16800.0,21.453,21.453,21.4435,21.4435,16800.0
2012-04-05 13:15:00,22.54,22.54,22.52,22.52,23200.0,21.4435,21.4435,21.4245,21.4245,23200.0
2012-04-05 13:20:00,22.52,22.55,22.52,22.55,20400.0,21.4245,21.453,21.4245,21.453,20400.0
2012-04-05 13:25:00,22.55,22.56,22.54,22.54,82800.0,21.453,21.4625,21.4435,21.4435,82800.0
2012-04-05 13:30:00,22.55,22.58,22.55,22.58,17200.0,21.453,21.4816,21.453,21.4816,17200.0
2012-04-05 13:35:00,22.58,22.63,22.58,22.61,30800.0,21.4816,21.5291,21.4816,21.5101,30800.0
2012-04-05 13:40:00,22.6,22.64,22.6,22.63,21600.0,21.5006,21.5387,21.5006,21.5291,21600.0
2012-04-05 13:45:00,22.63,22.63,22.61,22.63,35800.0,21.5291,21.5291,21.5101,21.5291,35800.0
2012-04-05 13:50:00,22.62,22.68,22.62,22.66,18200.0,21.5196,21.5767,21.5196,21.5577,18200.0
2012-04-05 13:55:00,22.66,22.68,22.66,22.68,15000.0,21.5577,21.5767,21.5577,21.5767,15000.0
2012-04-05 14:00:00,22.68,22.68,22.65,22.66,15800.0,21.5767,21.5767,21.5482,21.5577,15800.0
2012-04-05 14:05:00,22.66,22.66,22.61,22.63,27600.0,21.5577,21.5577,21.5101,21.5291,27600.0
2012-04-05 14:10:00,22.63,22.65,22.63,22.65,11200.0,21.5291,21.5482,21.5291,21.5482,11200.0
2012-04-05 14:15:00,22.65,22.67,22.63,22.67,15400.0,21.5482,21.5672,21.5291,21.5672,15400.0
2012-04-05 14:20:00,22.66,22.68,22.66,22.68,8200.0,21.5577,21.5767,21.5577,21.5767,8200.0
2012-04-05 14:25:00,22.68,22.71,22.68,22.71,14600.0,21.5767,21.6053,21.5767,21.6053,14600.0
2012-04-05 14:30:00,22.7,22.71,22.7,22.7,18800.0,21.5957,21.6053,21.5957,21.5957,18800.0
2012-04-05 14:35:00,22.7,22.72,22.7,22.7,18000.0,21.5957,21.6148,21.5957,21.5957,18000.0
2012-04-05 14:40:00,22.7,22.71,22.7,22.71,22000.0,21.5957,21.6053,21.5957,21.6053,22000.0
2012-04-05 14:45:00,22.71,22.72,22.7,22.71,12200.0,21.6053,21.6148,21.5957,21.6053,12200.0
2012-04-05 14:50:00,22.7,22.73,22.7,22.73,24400.0,21.5957,21.6243,21.5957,21.6243,24400.0
2012-04-05 14:55:00,22.73,22.74,22.71,22.73,16000.0,21.6243,21.6338,21.6053,21.6243,16000.0
2012-04-05 15:00:00,22.72,22.75,22.71,22.75,23800.0,21.6148,21.6433,21.6053,21.6433,23800.0
2012-04-05 15:05:00,22.74,22.78,22.74,22.77,37200.0,21.6338,21.6718,21.6338,21.6623,37200.0
2012-04-05 15:10:00,22.76,22.76,22.75,22.75,26600.0,21.6528,21.6528,21.6433,21.6433,26600.0
2012-04-05 15:15:00,22.75,22.78,22.75,22.77,26200.0,21.6433,21.6718,21.6433,21.6623,26200.0
2012-04-05 15:20:00,22.77,22.81,22.76,22.8,34000.0,21.6623,21.7004,21.6528,21.6909,34000.0
2012-04-05 15:25:00,22.81,22.84,22.8,22.83,40800.0,21.7004,21.7289,21.6909,21.7194,40800.0
2012-04-05 15:30:00,22.82,22.83,22.8,22.8,37400.0,21.7099,21.7194,21.6909,21.6909,37400.0
2012-04-05 15:35:00,22.8,22.81,22.78,22.78,38600.0,21.6909,21.7004,21.6718,21.6718,38600.0
2012-04-05 15:40:00,22.78,22.79,22.77,22.79,49000.0,21.6718,21.6814,21.6623,21.6814,49000.0
2012-04-05 15:45:00,22.78,22.85,22.78,22.85,114400.0,21.6718,21.7384,21.6718,21.7384,114400.0
2012-04-05 15:50:00,22.85,22.89,22.85,22.88,98400.0,21.7384,21.7765,21.7384,21.767,98400.0
2012-04-05 15:55:00,22.88,22.89,22.81,22.83,135200.0,21.767,21.7765,21.7004,21.7194,135200.0
2012-04-09 09:30:00,22.43,22.43,22.21,22.23,86000.0,21.3389,21.3389,21.1296,21.1486,86000.0
2012-04-09 09:35:00,22.24,22.34,22.2,22.27,138600.0,21.1581,21.2532,21.1201,21.1867,138600.0
2012-04-09 09:40:00,22.27,22.34,22.25,22.27,38800.0,21.1867,21.2532,21.1676,21.1867,38800.0
2012-04-09 09:45:00,22.28,22.33,22.25,22.3,36200.0,21.1962,21.2437,21.1676,21.2152,36200.0
2012-04-09 09:50:00,22.31,22.33,22.27,22.32,22800.0,21.2247,21.2437,21.1867,21.2342,22800.0
2012-04-09 09:55:00,22.31,22.37,22.31,22.35,24400.0,21.2247,21.2818,21.2247,21.2628,24400.0
2012-04-09 10:00:00,22.35,22.36,22.29,22.32,26200.0,21.2628,21.2723,21.2057,21.2342,26200.0
2012-04-09 10:05:00,22.35,22.35,22.29,22.31,49600.0,21.2628,21.2628,21.2057,21.2247,49600.0
2012-04-09 10:10:00,22.3,22.33,22.3,22.31,29400.0,21.2152,21.2437,21.2152,21.2247,29400.0
2012-04-09 10:15:00,22.31,22.36,22.3,22.33,16400.0,21.2247,21.2723,21.2152,21.2437,16400.0
2012-04-09 10:20:00,22.32,22.36,22.3,22.36,13600.0,21.2342,21.2723,21.2152,21.2723,13600.0
2012-04-09 10:25:00,22.38,22.38,22.34,22.36,15800.0,21.2913,21.2913,21.2532,21.2723,15800.0
2012-04-09 10:30:00,22.38,22.43,22.35,22.35,45600.0,21.2913,21.3389,21.2628,21.2628,45600.0
2012-04-09 10:35:00,22.38,22.45,22.38,22.42,15400.0,21.2913,21.3579,21.2913,21.3294,15400.0
2012-04-09 10:40:00,22.39,22.46,22.39,22.46,8400.0,21.3008,21.3674,21.3008,21.3674,8400.0
2012-04-09 10:45:00,22.46,22.49,22.44,22.49,16000.0,21.3674,21.396,21.3484,21.396,16000.0
2012-04-09 10:50:00,22.49,22.5,22.48,22.49,25400.0,21.396,21.4055,21.3864,21.396,25400.0
2012-04-09 10:55:00,22.49,22.49,22.43,22.43,15000.0,21.396,21.396,21.3389,21.3389,15000.0
2012-04-09 11:00:00,22.45,22.45,22.38,22.42,18600.0,21.3579,21.3579,21.2913,21.3294,18600.0
2012-04-09 11:05:00,22.41,22.5,22.41,22.49,29200.0,21.3198,21.4055,21.3198,21.396,29200.0
2012-04-09 11:10:00,22.48,22.53,22.44,22.44,36800.0,21.3864,21.434,21.3484,21.3484,36800.0
2012-04-09 11:15:00,22.44,22.5,22.43,22.43,29000.0,21.3484,21.4055,21.3389,21.3389,29000.0
2012-04-09 11:20:00,22.43,22.48,22.43,22.48,22000.0,21.3389,21.3864,21.3389,21.3864,22000.0
2012-04-09 11:25:00,22.45,22.49,22.43,22.46,19800.0,21.3579,21.396,21.3389,21.3674,19800.0
2012-04-09 11:30:00,22.46,22.58,22.46,22.57,91200.0,21.3674,21.4816,21.3674,21.4721,91200.0
2012-04-09 11:35:00,22.57,22.57,22.5,22.53,30200.0,21.4721,21.4721,21.4055,21.434,30200.0
2012-04-09 11:40:00,22.53,22.53,22.51,22.52,3600.0,21.434,21.434,21.415,21.4245,3600.0
2012-04-09 11:45:00,22.51,22.52,22.5,22.52,15800.0,21.415,21.4245,21.4055,21.4245,15800.0
2012-04-09 11:50:00,22.52,22.52,22.5,22.5,11600.0,21.4245,21.4245,21.4055,21.4055,11600.0
2012-04-09 11:55:00,22.5,22.52,22.48,22.52,19400.0,21.4055,21.4245,21.3864,21.4245,19400.0
2012-04-09 12:00:00,22.53,22.53,22.5,22.5,5400.0,21.434,21.434,21.4055,21.4055,5400.0
2012-04-09 12:05:00,22.51,22.52,22.5,22.5,28600.0,21.415,21.4245,21.4055,21.4055,28600.0
2012-04-09 12:10:00,22.51,22.53,22.5,22.52,8200.0,21.415,21.434,21.4055,21.4245,8200.0
2012-04-09 12:15:00,22.52,22.52,22.5,22.51,8600.0,21.4245,21.4245,21.4055,21.415,8600.0
2012-04-09 12:20:00,22.51,22.55,22.5,22.54,21000.0,21.415,21.453,21.4055,21.4435,21000.0
2012-04-09 12:25:00,22.52,22.54,22.52,22.53,5600.0,21.4245,21.4435,21.4245,21.434,5600.0
2012-04-09 12:30:00,22.53,22.56,22.53,22.56,11400.0,21.434,21.4625,21.434,21.4625,11400.0
2012-04-09 12:35:00,22.55,22.63,22.55,22.61,27400.0,21.453,21.5291,21.453,21.5101,27400.0
2012-04-09 12:40:00,22.61,22.61,22.53,22.54,4400.0,21.5101,21.5101,21.434,21.4435,4400.0
2012-04-09 12:45:00,22.53,22.57,22.53,22.56,10400.0,21.434,21.4721,21.434,21.4625,10400.0
2012-04-09 12:50:00,22.56,22.56,22.53,22.55,11400.0,21.4625,21.4625,21.434,21.453,11400.0
2012-04-09 12:55:00,22.54,22.55,22.54,22.55,5600.0,21.4435,21.453,21.4435,21.453,5600.0
2012-04-09 13:00:00,22.55,22.55,22.52,22.54,11600.0,21.453,21.453,21.4245,21.4435,11600.0
2012-04-09 13:05:00,22.53,22.53,22.5,22.51,11600.0,21.434,21.434,21.4055,21.415,11600.0
2012-04-09 13:10:00,22.51,22.56,22.51,22.56,19600.0,21.415,21.4625,21.415,21.4625,19600.0
2012-04-09 13:15:00,22.57,22.61,22.56,22.59,17400.0,21.4721,21.5101,21.4625,21.4911,17400.0
2012-04-09 13:20:00,22.58,22.58,22.53,22.54,8400.0,21.4816,21.4816,21.434,21.4435,8400.0
2012-04-09 13:25:00,22.54,22.6,22.54,22.59,20800.0,21.4435,21.5006,21.4435,21.4911,20800.0
2012-04-09 13:30:00,22.6,22.6,22.57,22.57,20600.0,21.5006,21.5006,21.4721,21.4721,20600.0
2012-04-09 13:35:00,22.58,22.6,22.58,22.59,16400.0,21.4816,21.5006,21.4816,21.4911,16400.0
2012-04-09 13:40:00,22.59,22.59,22.57,22.57,6400.0,21.4911,21.4911,21.4721,21.4721,6400.0
2012-04-09 13:45:00,22.55,22.55,22.51,22.53,35400.0,21.453,21.453,21.415,21.434,35400.0
2012-04-09 13:50:00,22.53,22.56,22.53,22.56,14400.0,21.434,21.4625,21.434,21.4625,14400.0
2012-04-09 13:55:00,22.56,22.58,22.56,22.58,12400.0,21.4625,21.4816,21.4625,21.4816,12400.0
2012-04-09 14:00:00,22.57,22.57,22.51,22.51,8800.0,21.4721,21.4721,21.415,21.415,8800.0
2012-04-09 14:05:00,22.5,22.5,22.5,22.5,10400.0,21.4055,21.4055,21.4055,21.4055,10400.0
2012-04-09 14:10:00,22.5,22.57,22.5,22.57,24800.0,21.4055,21.4721,21.4055,21.4721,24800.0
2012-04-09 14:15:00,22.57,22.57,22.55,22.56,10600.0,21.4721,21.4721,21.453,21.4625,10600.0
2012-04-09 14:20:00,22.56,22.66,22.56,22.65,48600.0,21.4625,21.5577,21.4625,21.5482,48600.0
2012-04-09 14:25:00,22.65,22.65,22.61,22.62,8200.0,21.5482,21.5482,21.5101,21.5196,8200.0
2012-04-09 14:30:00,22.62,22.63,22.61,22.62,7000.0,21.5196,21.5291,21.5101,21.5196,7000.0
2012-04-09 14:35:00,22.62,22.65,22.62,22.65,21200.0,21.5196,21.5482,21.5196,21.5482,21200.0
2012-04-09 14:40:00,22.65,22.67,22.65,22.67,21800.0,21.5482,21.5672,21.5482,21.5672,21800.0
2012-04-09 14:45:00,22.68,22.7,22.67,22.67,33600.0,21.5767,21.5957,21.5672,21.5672,33600.0
2012-04-09 14:50:00,22.67,22.68,22.67,22.68,19200.0,21.5672,21.5767,21.5672,21.5767,19200.0
2012-04-09 14:55:00,22.68,22.71,22.67,22.7,19000.0,21.5767,21.6053,21.5672,21.5957,19000.0
2012-04-09 15:00:00,22.69,22.7,22.67,22.68,36600.0,21.5862,21.5957,21.5672,21.5767,36600.0
2012-04-09 15:05:00,22.68,22.68,22.66,22.68,32200.0,21.5767,21.5767,21.5577,21.5767,32200.0
2012-04-09 15:10:00,22.68,22.69,22.68,22.69,29400.0,21.5767,21.5862,21.5767,21.5862,29400.0
2012-04-09 15:15:00,22.69,22.73,22.69,22.71,24600.0,21.5862,21.6243,21.5862,21.6053,24600.0
2012-04-09 15:20:00,22.71,22.71,22.68,22.68,21800.0,21.6053,21.6053,21.5767,21.5767,21800.0
2012-04-09 15:25:00,22.69,22.73,22.68,22.73,45600.0,21.5862,21.6243,21.5767,21.6243,45600.0
2012-04-09 15:30:00,22.72,22.74,22.67,22.7,108000.0,21.6148,21.6338,21.5672,21.5957,108000.0
2012-04-09 15:35:00,22.7,22.71,22.67,22.71,94400.0,21.5957,21.6053,21.5672,21.6053,94400.0
2012-04-09 15:40:00,22.7,22.71,22.67,22.68,43800.0,21.5957,21.6053,21.5672,21.5767,43800.0
2012-04-09 15:45:00,22.68,22.7,22.65,22.69,96400.0,21.5767,21.5957,21.5482,21.5862,96400.0
2012-04-09 15:50:00,22.7,22.75,22.68,22.73,146000.0,21.5957,21.6433,21.5767,21.6243,146000.0
2012-04-09 15:55:00,22.73,22.73,22.7,22.73,178800.0,21.6243,21.6243,21.5957,21.6243,178800.0
2012-04-10 09:30:00,22.76,22.78,22.58,22.72,34800.0,21.6528,21.6718,21.4816,21.6148,34800.0
2012-04-10 09:35:00,22.7,22.75,22.66,22.66,24200.0,21.5957,21.6433,21.5577,21.5577,24200.0
2012-04-10 09:40:00,22.63,22.67,22.58,22.58,15800.0,21.5291,21.5672,21.4816,21.4816,15800.0
2012-04-10 09:45:00,22.57,22.61,22.55,22.55,17000.0,21.4721,21.5101,21.453,21.453,17000.0
2012-04-10 09:50:00,22.56,22.56,22.5,22.55,18800.0,21.4625,21.4625,21.4055,21.453,18800.0
2012-04-10 09:55:00,22.56,22.66,22.55,22.63,4000.0,21.4625,21.5577,21.453,21.5291,4000.0
2012-04-10 10:00:00,22.61,22.61,22.5,22.51,13800.0,21.5101,21.5101,21.4055,21.415,13800.0
2012-04-10 10:05:00,22.51,22.51,22.43,22.43,26400.0,21.415,21.415,21.3389,21.3389,26400.0
2012-04-10 10:10:00,22.44,22.46,22.43,22.45,35400.0,21.3484,21.3674,21.3389,21.3579,35400.0
2012-04-10 10:15:00,22.45,22.47,22.44,22.45,31800.0,21.3579,21.3769,21.3484,21.3579,31800.0
2012-04-10 10:20:00,22.45,22.46,22.43,22.43,64600.0,21.3579,21.3674,21.3389,21.3389,64600.0
2012-04-10 10:25:00,22.43,22.45,22.42,22.42,22800.0,21.3389,21.3579,21.3294,21.3294,22800.0
2012-04-10 10:30:00,22.41,22.42,22.39,22.41,23200.0,21.3198,21.3294,21.3008,21.3198,23200.0
2012-04-10 10:35:00,22.41,22.41,22.39,22.39,11800.0,21.3198,21.3198,21.3008,21.3008,11800.0
2012-04-10 10:40:00,22.39,22.4,22.37,22.38,19200.0,21.3008,21.3103,21.2818,21.2913,19200.0
2012-04-10 10:45:00,22.38,22.4,22.35,22.36,42200.0,21.2913,21.3103,21.2628,21.2723,42200.0
2012-04-10 10:50:00,22.38,22.38,22.34,22.36,8800.0,21.2913,21.2913,21.2532,21.2723,8800.0
2012-04-10 10:55:00,22.35,22.36,22.26,22.27,39800.0,21.2628,21.2723,21.1771,21.1867,39800.0
2012-04-10 11:00:00,22.28,22.31,22.25,22.29,37600.0,21.1962,21.2247,21.1676,21.2057,37600.0
2012-04-10 11:05:00,22.29,22.29,22.22,22.22,45000.0,21.2057,21.2057,21.1391,21.1391,45000.0
2012-04-10 11:10:00,22.22,22.22,22.13,22.14,93000.0,21.1391,21.1391,21.0535,21.063,93000.0
2012-04-10 11:15:00,22.14,22.21,22.13,22.21,57200.0,21.063,21.1296,21.0535,21.1296,57200.0
2012-04-10 11:20:00,22.2,22.21,22.15,22.18,111200.0,21.1201,21.1296,21.0725,21.101,111200.0
2012-04-10 11:25:00,22.17,22.18,22.15,22.16,44000.0,21.0915,21.101,21.0725,21.082,44000.0
2012-04-10 11:30:00,22.16,22.32,22.16,22.27,113400.0,21.082,21.2342,21.082,21.1867,113400.0
2012-04-10 11:35:00,22.27,22.3,22.24,22.27,32600.0,21.1867,21.2152,21.1581,21.1867,32600.0
2012-04-10 11:40:00,22.25,22.27,22.24,22.24,27200.0,21.1676,21.1867,21.1581,21.1581,27200.0
2012-04-10 11:45:00,22.25,22.27,22.24,22.27,27200.0,21.1676,21.1867,21.1581,21.1867,27200.0
2012-04-10 11:50:00,22.27,22.29,22.25,22.28,47800.0,21.1867,21.2057,21.1676,21.1962,47800.0
2012-04-10 11:55:00,22.28,22.31,22.26,22.31,27200.0,21.1962,21.2247,21.1771,21.2247,27200.0
2012-04-10 12:00:00,22.31,22.34,22.3,22.34,16000.0,21.2247,21.2532,21.2152,21.2532,16000.0
2012-04-10 12:05:00,22.33,22.33,22.28,22.3,28800.0,21.2437,21.2437,21.1962,21.2152,28800.0
2012-04-10 12:10:00,22.3,22.3,22.26,22.3,23600.0,21.2152,21.2152,21.1771,21.2152,23600.0
2012-04-10 12:15:00,22.31,22.31,22.28,22.31,28000.0,21.2247,21.2247,21.1962,21.2247,28000.0
2012-04-10 12:20:00,22.3,22.31,22.28,22.29,13000.0,21.2152,21.2247,21.1962,21.2057,13000.0
2012-04-10 12:25:00,22.29,22.34,22.27,22.32,17400.0,21.2057,21.2532,21.1867,21.2342,17400.0
2012-04-10 12:30:00,22.33,22.33,22.3,22.31,50200.0,21.2437,21.2437,21.2152,21.2247,50200.0
2012-04-10 12:35:00,22.32,22.32,22.27,22.27,11800.0,21.2342,21.2342,21.1867,21.1867,11800.0
2012-04-10 12:40:00,22.28,22.31,22.28,22.3,10800.0,21.1962,21.2247,21.1962,21.2152,10800.0
2012-04-10 12:45:00,22.3,22.31,22.28,22.3,20200.0,21.2152,21.2247,21.1962,21.2152,20200.0
2012-04-10 12:50:00,22.3,22.3,22.25,22.27,14600.0,21.2152,21.2152,21.1676,21.1867,14600.0
2012-04-10 12:55:00,22.27,22.3,22.27,22.3,6800.0,21.1867,21.2152,21.1867,21.2152,6800.0
2012-04-10 13:00:00,22.3,22.34,22.28,22.33,33800.0,21.2152,21.2532,21.1962,21.2437,33800.0
2012-04-10 13:05:00,22.33,22.34,22.3,22.31,24200.0,21.2437,21.2532,21.2152,21.2247,24200.0
2012-04-10 13:10:00,22.31,22.31,22.28,22.3,23400.0,21.2247,21.2247,21.1962,21.2152,23400.0
2012-04-10 13:15:00,22.3,22.31,22.27,22.3,23600.0,21.2152,21.2247,21.1867,21.2152,23600.0
2012-04-10 13:20:00,22.31,22.32,22.29,22.31,29600.0,21.2247,21.2342,21.2057,21.2247,29600.0
2012-04-10 13:25:00,22.3,22.31,22.3,22.3,16200.0,21.2152,21.2247,21.2152,21.2152,16200.0
2012-04-10 13:30:00,22.3,22.31,22.29,22.31,26200.0,21.2152,21.2247,21.2057,21.2247,26200.0
2012-04-10 13:35:00,22.3,22.31,22.3,22.3,27000.0,21.2152,21.2247,21.2152,21.2152,27000.0
2012-04-10 13:40:00,22.31,22.32,22.3,22.32,5800.0,21.2247,21.2342,21.2152,21.2342,5800.0
2012-04-10 13:45:00,22.32,22.32,22.3,22.31,12400.0,21.2342,21.2342,21.2152,21.2247,12400.0
2012-04-10 13:50:00,22.3,22.31,22.3,22.3,30200.0,21.2152,21.2247,21.2152,21.2152,30200.0
2012-04-10 13:55:00,22.31,22.31,22.3,22.3,19800.0,21.2247,21.2247,21.2152,21.2152,19800.0
2012-04-10 14:00:00,22.3,22.32,22.3,22.31,56600.0,21.2152,21.2342,21.2152,21.2247,56600.0
2012-04-10 14:05:00,22.31,22.31,22.29,22.31,15000.0,21.2247,21.2247,21.2057,21.2247,15000.0
2012-04-10 14:10:00,22.32,22.32,22.31,22.32,14400.0,21.2342,21.2342,21.2247,21.2342,14400.0
2012-04-10 14:15:00,22.32,22.32,22.29,22.29,47400.0,21.2342,21.2342,21.2057,21.2057,47400.0
2012-04-10 14:20:00,22.29,22.31,22.28,22.31,34800.0,21.2057,21.2247,21.1962,21.2247,34800.0
2012-04-10 14:25:00,22.31,22.31,22.29,22.31,50000.0,21.2247,21.2247,21.2057,21.2247,50000.0
2012-04-10 14:30:00,22.31,22.33,22.25,22.26,30600.0,21.2247,21.2437,21.1676,21.1771,30600.0
2012-04-10 14:35:00,22.27,22.28,22.25,22.25,25000.0,21.1867,21.1962,21.1676,21.1676,25000.0
2012-04-10 14:40:00,22.25,22.27,22.24,22.25,18200.0,21.1676,21.1867,21.1581,21.1676,18200.0
2012-04-10 14:45:00,22.25,22.28,22.25,22.28,15400.0,21.1676,21.1962,21.1676,21.1962,15400.0
2012-04-10 14:50:00,22.27,22.3,22.25,22.28,37400.0,21.1867,21.2152,21.1676,21.1962,37400.0
2012-04-10 14:55:00,22.28,22.29,22.24,22.24,24400.0,21.1962,21.2057,21.1581,21.1581,24400.0
2012-04-10 15:00:00,22.24,22.25,22.21,22.21,34400.0,21.1581,21.1676,21.1296,21.1296,34400.0
2012-04-10 15:05:00,22.21,22.23,22.21,22.22,34800.0,21.1296,21.1486,21.1296,21.1391,34800.0
2012-04-10 15:10:00,22.22,22.25,22.22,22.25,25800.0,21.1391,21.1676,21.1391,21.1676,25800.0
2012-04-10 15:15:00,22.24,22.25,22.18,22.18,33200.0,21.1581,21.1676,21.101,21.101,33200.0
2012-04-10 15:20:00,22.18,22.18,22.15,22.17,41000.0,21.101,21.101,21.0725,21.0915,41000.0
2012-04-10 15:25:00,22.17,22.2,22.16,22.2,142000.0,21.0915,21.1201,21.082,21.1201,142000.0
2012-04-10 15:30:00,22.2,22.24,22.2,22.21,50800.0,21.1201,21.1581,21.1201,21.1296,50800.0
2012-04-10 15:35:00,22.21,22.23,22.2,22.22,78000.0,21.1296,21.1486,21.1201,21.1391,78000.0
2012-04-10 15:40:00,22.22,22.22,22.2,22.2,97000.0,21.1391,21.1391,21.1201,21.1201,97000.0
2012-04-10 15:45:00,22.21,22.23,22.2,22.22,127000.0,21.1296,21.1486,21.1201,21.1391,127000.0
2012-04-10 15:50:00,22.22,22.29,22.2,22.27,148400.0,21.1391,21.2057,21.1201,21.1867,148400.0
2012-04-10 15:55:00,22.27,22.33,22.25,22.27,332200.0,21.1867,21.2437,21.1676,21.1867,332200.0
2012-04-11 09:30:00,22.4,22.5,22.23,22.23,49800.0,21.3103,21.4055,21.1486,21.1486,49800.0
2012-04-11 09:35:00,22.21,22.33,22.21,22.32,12200.0,21.1296,21.2437,21.1296,21.2342,12200.0
2012-04-11 09:40:00,22.3,22.35,22.25,22.29,31400.0,21.2152,21.2628,21.1676,21.2057,31400.0
2012-04-11 09:45:00,22.31,22.31,22.23,22.24,28000.0,21.2247,21.2247,21.1486,21.1581,28000.0
2012-04-11 09:50:00,22.24,22.24,22.16,22.16,158000.0,21.1581,21.1581,21.082,21.082,158000.0
2012-04-11 09:55:00,22.16,22.18,22.11,22.15,76200.0,21.082,21.101,21.0344,21.0725,76200.0
2012-04-11 10:00:00,22.14,22.18,22.11,22.17,45200.0,21.063,21.101,21.0344,21.0915,45200.0
2012-04-11 10:05:00,22.18,22.2,22.15,22.15,18800.0,21.101,21.1201,21.0725,21.0725,18800.0
2012-04-11 10:10:00,22.16,22.22,22.15,22.21,24400.0,21.082,21.1391,21.0725,21.1296,24400.0
2012-04-11 10:15:00,22.22,22.24,22.18,22.21,18800.0,21.1391,21.1581,21.101,21.1296,18800.0
2012-04-11 10:20:00,22.21,22.21,22.17,22.17,11000.0,21.1296,21.1296,21.0915,21.0915,11000.0
2012-04-11 10:25:00,22.17,22.19,22.17,22.18,21200.0,21.0915,21.1105,21.0915,21.101,21200.0
2012-04-11 10:30:00,22.18,22.25,22.18,22.23,22600.0,21.101,21.1676,21.101,21.1486,22600.0
2012-04-11 10:35:00,22.23,22.23,22.19,22.2,10600.0,21.1486,21.1486,21.1105,21.1201,10600.0
2012-04-11 10:40:00,22.2,22.2,22.17,22.18,45000.0,21.1201,21.1201,21.0915,21.101,45000.0
2012-04-11 10:45:00,22.18,22.18,22.15,22.18,54000.0,21.101,21.101,21.0725,21.101,54000.0
2012-04-11 10:50:00,22.18,22.18,22.14,22.16,33400.0,21.101,21.101,21.063,21.082,33400.0
2012-04-11 10:55:00,22.15,22.2,22.15,22.18,20200.0,21.0725,21.1201,21.0725,21.101,20200.0
2012-04-11 11:00:00,22.18,22.23,22.18,22.22,22400.0,21.101,21.1486,21.101,21.1391,22400.0
2012-04-11 11:05:00,22.23,22.23,22.21,22.21,15000.0,21.1486,21.1486,21.1296,21.1296,15000.0
2012-04-11 11:10:00,22.2,22.21,22.18,22.18,20800.0,21.1201,21.1296,21.101,21.101,20800.0
2012-04-11 11:15:00,22.18,22.18,22.17,22.18,8200.0,21.101,21.101,21.0915,21.101,8200.0
2012-04-11 11:20:00,22.16,22.17,22.16,22.17,9800.0,21.082,21.0915,21.082,21.0915,9800.0
2012-04-11 11:25:00,22.17,22.17,22.15,22.15,9600.0,21.0915,21.0915,21.0725,21.0725,9600.0
2012-04-11 11:30:00,22.16,22.18,22.16,22.18,14200.0,21.082,21.101,21.082,21.101,14200.0
2012-04-11 11:35:00,22.18,22.18,22.17,22.18,5600.0,21.101,21.101,21.0915,21.101,5600.0
2012-04-11 11:40:00,22.18,22.22,22.18,22.2,45400.0,21.101,21.1391,21.101,21.1201,45400.0
2012-04-11 11:45:00,22.21,22.23,22.21,22.21,16600.0,21.1296,21.1486,21.1296,21.1296,16600.0
2012-04-11 11:50:00,22.21,22.23,22.21,22.23,13200.0,21.1296,21.1486,21.1296,21.1486,13200.0
2012-04-11 11:55:00,22.22,22.25,22.22,22.23,11200.0,21.1391,21.1676,21.1391,21.1486,11200.0
2012-04-11 12:00:00,22.23,22.25,22.22,22.22,8400.0,21.1486,21.1676,21.1391,21.1391,8400.0
2012-04-11 12:05:00,22.23,22.24,22.22,22.23,11800.0,21.1486,21.1581,21.1391,21.1486,11800.0
2012-04-11 12:10:00,22.24,22.24,22.22,22.23,10400.0,21.1581,21.1581,21.1391,21.1486,10400.0
2012-04-11 12:15:00,22.23,22.24,22.22,22.23,8800.0,21.1486,21.1581,21.1391,21.1486,8800.0
2012-04-11 12:20:00,22.22,22.24,22.22,22.23,16400.0,21.1391,21.1581,21.1391,21.1486,16400.0
2012-04-11 12:25:00,22.23,22.24,22.23,22.24,7200.0,21.1486,21.1581,21.1486,21.1581,7200.0
2012-04-11 12:30:00,22.23,22.24,22.22,22.23,15000.0,21.1486,21.1581,21.1391,21.1486,15000.0
2012-04-11 12:35:00,22.24,22.24,22.23,22.23,13600.0,21.1581,21.1581,21.1486,21.1486,13600.0
2012-04-11 12:40:00,22.23,22.24,22.22,22.22,8800.0,21.1486,21.1581,21.1391,21.1391,8800.0
2012-04-11 12:45:00,22.22,22.24,22.22,22.24,11400.0,21.1391,21.1581,21.1391,21.1581,11400.0
2012-04-11 12:50:00,22.24,22.24,22.23,22.23,11200.0,21.1581,21.1581,21.1486,21.1486,11200.0
2012-04-11 12:55:00,22.23,22.24,22.22,22.22,15200.0,21.1486,21.1581,21.1391,21.1391,15200.0
2012-04-11 13:00:00,22.23,22.24,22.22,22.24,33200.0,21.1486,21.1581,21.1391,21.1581,33200.0
2012-04-11 13:05:00,22.23,22.24,22.23,22.23,12200.0,21.1486,21.1581,21.1486,21.1486,12200.0
2012-04-11 13:10:00,22.23,22.23,22.21,22.22,16000.0,21.1486,21.1486,21.1296,21.1391,16000.0
2012-04-11 13:15:00,22.22,22.25,22.22,22.23,13200.0,21.1391,21.1676,21.1391,21.1486,13200.0
2012-04-11 13:20:00,22.24,22.25,22.23,22.25,20000.0,21.1581,21.1676,21.1486,21.1676,20000.0
2012-04-11 13:25:00,22.25,22.28,22.24,22.25,21600.0,21.1676,21.1962,21.1581,21.1676,21600.0
2012-04-11 13:30:00,22.25,22.25,22.22,22.22,19600.0,21.1676,21.1676,21.1391,21.1391,19600.0
2012-04-11 13:35:00,22.22,22.27,22.22,22.27,12000.0,21.1391,21.1867,21.1391,21.1867,12000.0
2012-04-11 13:40:00,22.27,22.29,22.27,22.27,24000.0,21.1867,21.2057,21.1867,21.1867,24000.0
2012-04-11 13:45:00,22.28,22.28,22.25,22.25,74200.0,21.1962,21.1962,21.1676,21.1676,74200.0
2012-04-11 13:50:00,22.26,22.27,22.25,22.25,21800.0,21.1771,21.1867,21.1676,21.1676,21800.0
2012-04-11 13:55:00,22.25,22.26,22.24,22.24,16600.0,21.1676,21.1771,21.1581,21.1581,16600.0
2012-04-11 14:00:00,22.24,22.24,22.22,22.23,31600.0,21.1581,21.1581,21.1391,21.1486,31600.0
2012-04-11 14:05:00,22.24,22.26,22.22,22.25,20400.0,21.1581,21.1771,21.1391,21.1676,20400.0
2012-04-11 14:10:00,22.26,22.26,22.23,22.25,54000.0,21.1771,21.1771,21.1486,21.1676,54000.0
2012-04-11 14:15:00,22.25,22.25,22.24,22.24,32000.0,21.1676,21.1676,21.1581,21.1581,32000.0
2012-04-11 14:20:00,22.24,22.24,22.22,22.22,28800.0,21.1581,21.1581,21.1391,21.1391,28800.0
2012-04-11 14:25:00,22.22,22.22,22.21,22.21,11600.0,21.1391,21.1391,21.1296,21.1296,11600.0
2012-04-11 14:30:00,22.22,22.25,22.21,22.25,49400.0,21.1391,21.1676,21.1296,21.1676,49400.0
2012-04-11 14:35:00,22.25,22.27,22.23,22.25,22800.0,21.1676,21.1867,21.1486,21.1676,22800.0
2012-04-11 14:40:00,22.24,22.24,22.22,22.22,15200.0,21.1581,21.1581,21.1391,21.1391,15200.0
2012-04-11 14:45:00,22.23,22.24,22.23,22.23,17400.0,21.1486,21.1581,21.1486,21.1486,17400.0
2012-04-11 14:50:00,22.23,22.25,22.22,22.23,27000.0,21.1486,21.1676,21.1391,21.1486,27000.0
2012-04-11 14:55:00,22.23,22.24,22.22,22.24,20600.0,21.1486,21.1581,21.1391,21.1581,20600.0
2012-04-11 15:00:00,22.24,22.24,22.22,22.22,38000.0,21.1581,21.1581,21.1391,21.1391,38000.0
2012-04-11 15:05:00,22.22,22.23,22.22,22.22,42200.0,21.1391,21.1486,21.1391,21.1391,42200.0
2012-04-11 15:10:00,22.22,22.23,22.21,22.22,54600.0,21.1391,21.1486,21.1296,21.1391,54600.0
2012-04-11 15:15:00,22.22,22.24,22.21,22.22,28000.0,21.1391,21.1581,21.1296,21.1391,28000.0
2012-04-11 15:20:00,22.21,22.22,22.19,22.21,29400.0,21.1296,21.1391,21.1105,21.1296,29400.0
2012-04-11 15:25:00,22.21,22.24,22.21,22.21,59000.0,21.1296,21.1581,21.1296,21.1296,59000.0
2012-04-11 15:30:00,22.21,22.24,22.21,22.23,76200.0,21.1296,21.1581,21.1296,21.1486,76200.0
2012-04-11 15:35:00,22.23,22.24,22.21,22.21,56200.0,21.1486,21.1581,21.1296,21.1296,56200.0
2012-04-11 15:40:00,22.21,22.22,22.2,22.22,35800.0,21.1296,21.1391,21.1201,21.1391,35800.0
2012-04-11 15:45:00,22.21,22.24,22.18,22.23,137400.0,21.1296,21.1581,21.101,21.1486,137400.0
2012-04-11 15:50:00,22.23,22.25,22.21,22.23,60800.0,21.1486,21.1676,21.1296,21.1486,60800.0
2012-04-11 15:55:00,22.23,22.25,22.23,22.24,184400.0,21.1486,21.1676,21.1486,21.1581,184400.0
2012-04-12 09:30:00,22.3,22.3,22.24,22.27,29600.0,21.2152,21.2152,21.1581,21.1867,29600.0
2012-04-12 09:35:00,22.27,22.34,22.27,22.32,6000.0,21.1867,21.2532,21.1867,21.2342,6000.0
2012-04-12 09:40:00,22.34,22.39,22.32,22.32,5400.0,21.2532,21.3008,21.2342,21.2342,5400.0
2012-04-12 09:45:00,22.33,22.35,22.31,22.35,10600.0,21.2437,21.2628,21.2247,21.2628,10600.0
2012-04-12 09:50:00,22.35,22.38,22.33,22.36,11000.0,21.2628,21.2913,21.2437,21.2723,11000.0
2012-04-12 09:55:00,22.38,22.38,22.33,22.33,27000.0,21.2913,21.2913,21.2437,21.2437,27000.0
2012-04-12 10:00:00,22.33,22.41,22.33,22.39,17800.0,21.2437,21.3198,21.2437,21.3008,17800.0
2012-04-12 10:05:00,22.39,22.41,22.39,22.4,8600.0,21.3008,21.3198,21.3008,21.3103,8600.0
2012-04-12 10:10:00,22.4,22.45,22.4,22.45,17400.0,21.3103,21.3579,21.3103,21.3579,17400.0
2012-04-12 10:15:00,22.43,22.44,22.41,22.43,11800.0,21.3389,21.3484,21.3198,21.3389,11800.0
2012-04-12 10:20:00,22.43,22.45,22.41,22.42,13800.0,21.3389,21.3579,21.3198,21.3294,13800.0
2012-04-12 10:25:00,22.42,22.47,22.42,22.42,11200.0,21.3294,21.3769,21.3294,21.3294,11200.0
2012-04-12 10:30:00,22.42,22.49,22.4,22.49,12400.0,21.3294,21.396,21.3103,21.396,12400.0
2012-04-12 10:35:00,22.49,22.52,22.49,22.5,8800.0,21.396,21.4245,21.396,21.4055,8800.0
2012-04-12 10:40:00,22.5,22.54,22.5,22.54,8000.0,21.4055,21.4435,21.4055,21.4435,8000.0
2012-04-12 10:45:00,22.53,22.54,22.51,22.53,11000.0,21.434,21.4435,21.415,21.434,11000.0
2012-04-12 10:50:00,22.53,22.54,22.52,22.52,5800.0,21.434,21.4435,21.4245,21.4245,5800.0
2012-04-12 10:55:00,22.52,22.54,22.52,22.53,9000.0,21.4245,21.4435,21.4245,21.434,9000.0
2012-04-12 11:00:00,22.51,22.55,22.51,22.53,49400.0,21.415,21.453,21.415,21.434,49400.0
2012-04-12 11:05:00,22.54,22.61,22.54,22.57,61000.0,21.4435,21.5101,21.4435,21.4721,61000.0
2012-04-12 11:10:00,22.56,22.56,22.54,22.55,9800.0,21.4625,21.4625,21.4435,21.453,9800.0
2012-04-12 11:15:00,22.55,22.58,22.55,22.57,11400.0,21.453,21.4816,21.453,21.4721,11400.0
2012-04-12 11:20:00,22.58,22.58,22.56,22.58,19200.0,21.4816,21.4816,21.4625,21.4816,19200.0
2012-04-12 11:25:00,22.59,22.6,22.56,22.56,6000.0,21.4911,21.5006,21.4625,21.4625,6000.0
2012-04-12 11:30:00,22.56,22.56,22.52,22.52,9000.0,21.4625,21.4625,21.4245,21.4245,9000.0
2012-04-12 11:35:00,22.53,22.56,22.51,22.52,52000.0,21.434,21.4625,21.415,21.4245,52000.0
2012-04-12 11:40:00,22.5,22.5,22.48,22.49,13000.0,21.4055,21.4055,21.3864,21.396,13000.0
2012-04-12 11:45:00,22.49,22.49,22.48,22.48,7200.0,21.396,21.396,21.3864,21.3864,7200.0
2012-04-12 11:50:00,22.48,22.52,22.47,22.52,20200.0,21.3864,21.4245,21.3769,21.4245,20200.0
2012-04-12 11:55:00,22.53,22.55,22.53,22.54,18600.0,21.434,21.453,21.434,21.4435,18600.0
2012-04-12 12:00:00,22.54,22.55,22.54,22.54,6600.0,21.4435,21.453,21.4435,21.4435,6600.0
2012-04-12 12:05:00,22.55,22.55,22.54,22.55,6800.0,21.453,21.453,21.4435,21.453,6800.0
2012-04-12 12:10:00,22.54,22.55,22.52,22.54,8600.0,21.4435,21.453,21.4245,21.4435,8600.0
2012-04-12 12:15:00,22.54,22.55,22.52,22.55,12400.0,21.4435,21.453,21.4245,21.453,12400.0
2012-04-12 12:20:00,22.55,22.55,22.52,22.53,21400.0,21.453,21.453,21.4245,21.434,21400.0
2012-04-12 12:25:00,22.54,22.55,22.53,22.54,11400.0,21.4435,21.453,21.434,21.4435,11400.0
2012-04-12 12:30:00,22.54,22.55,22.54,22.55,5200.0,21.4435,21.453,21.4435,21.453,5200.0
2012-04-12 12:35:00,22.55,22.55,22.55,22.55,4600.0,21.453,21.453,21.453,21.453,4600.0
2012-04-12 12:40:00,22.55,22.56,22.54,22.55,19200.0,21.453,21.4625,21.4435,21.453,19200.0
2012-04-12 12:45:00,22.56,22.59,22.55,22.57,28800.0,21.4625,21.4911,21.453,21.4721,28800.0
2012-04-12 12:50:00,22.57,22.59,22.56,22.58,6800.0,21.4721,21.4911,21.4625,21.4816,6800.0
2012-04-12 12:55:00,22.57,22.59,22.57,22.59,6600.0,21.4721,21.4911,21.4721,21.4911,6600.0
2012-04-12 13:00:00,22.58,22.61,22.57,22.6,42400.0,21.4816,21.5101,21.4721,21.5006,42400.0
2012-04-12 13:05:00,22.6,22.63,22.59,22.62,24200.0,21.5006,21.5291,21.4911,21.5196,24200.0
2012-04-12 13:10:00,22.63,22.63,22.61,22.61,18800.0,21.5291,21.5291,21.5101,21.5101,18800.0
2012-04-12 13:15:00,22.61,22.61,22.61,22.61,8000.0,21.5101,21.5101,21.5101,21.5101,8000.0
2012-04-12 13:20:00,22.61,22.61,22.6,22.6,11000.0,21.5101,21.5101,21.5006,21.5006,11000.0
2012-04-12 13:25:00,22.6,22.61,22.6,22.61,10000.0,21.5006,21.5101,21.5006,21.5101,10000.0
2012-04-12 13:30:00,22.61,22.64,22.61,22.63,9400.0,21.5101,21.5387,21.5101,21.5291,9400.0
2012-04-12 13:35:00,22.63,22.63,22.63,22.63,5800.0,21.5291,21.5291,21.5291,21.5291,5800.0
2012-04-12 13:40:00,22.63,22.65,22.62,22.64,16000.0,21.5291,21.5482,21.5196,21.5387,16000.0
2012-04-12 13:45:00,22.64,22.68,22.63,22.67,23800.0,21.5387,21.5767,21.5291,21.5672,23800.0
2012-04-12 13:50:00,22.67,22.67,22.64,22.64,16000.0,21.5672,21.5672,21.5387,21.5387,16000.0
2012-04-12 13:55:00,22.64,22.68,22.63,22.68,33400.0,21.5387,21.5767,21.5291,21.5767,33400.0
2012-04-12 14:00:00,22.67,22.69,22.66,22.69,37200.0,21.5672,21.5862,21.5577,21.5862,37200.0
2012-04-12 14:05:00,22.69,22.72,22.69,22.71,19400.0,21.5862,21.6148,21.5862,21.6053,19400.0
2012-04-12 14:10:00,22.71,22.71,22.7,22.7,19600.0,21.6053,21.6053,21.5957,21.5957,19600.0
2012-04-12 14:15:00,22.7,22.71,22.69,22.71,18400.0,21.5957,21.6053,21.5862,21.6053,18400.0
2012-04-12 14:20:00,22.71,22.71,22.67,22.68,14200.0,21.6053,21.6053,21.5672,21.5767,14200.0
2012-04-12 14:25:00,22.68,22.69,22.68,22.68,14200.0,21.5767,21.5862,21.5767,21.5767,14200.0
2012-04-12 14:30:00,22.68,22.68,22.66,22.67,21400.0,21.5767,21.5767,21.5577,21.5672,21400.0
2012-04-12 14:35:00,22.67,22.68,22.67,22.67,23800.0,21.5672,21.5767,21.5672,21.5672,23800.0
2012-04-12 14:40:00,22.67,22.68,22.67,22.67,19200.0,21.5672,21.5767,21.5672,21.5672,19200.0
2012-04-12 14:45:00,22.67,22.69,22.67,22.68,22800.0,21.5672,21.5862,21.5672,21.5767,22800.0
2012-04-12 14:50:00,22.68,22.69,22.67,22.69,17200.0,21.5767,21.5862,21.5672,21.5862,17200.0
2012-04-12 14:55:00,22.69,22.69,22.67,22.68,19000.0,21.5862,21.5862,21.5672,21.5767,19000.0
2012-04-12 15:00:00,22.68,22.72,22.67,22.71,50600.0,21.5767,21.6148,21.5672,21.6053,50600.0
2012-04-12 15:05:00,22.72,22.73,22.67,22.67,23600.0,21.6148,21.6243,21.5672,21.5672,23600.0
2012-04-12 15:10:00,22.67,22.67,22.64,22.67,29000.0,21.5672,21.5672,21.5387,21.5672,29000.0
2012-04-12 15:15:00,22.67,22.72,22.67,22.72,19800.0,21.5672,21.6148,21.5672,21.6148,19800.0
2012-04-12 15:20:00,22.72,22.72,22.68,22.68,20200.0,21.6148,21.6148,21.5767,21.5767,20200.0
2012-04-12 15:25:00,22.68,22.68,22.68,22.68,13200.0,21.5767,21.5767,21.5767,21.5767,13200.0
2012-04-12 15:30:00,22.68,22.68,22.67,22.68,28800.0,21.5767,21.5767,21.5672,21.5767,28800.0
2012-04-12 15:35:00,22.68,22.71,22.68,22.7,28400.0,21.5767,21.6053,21.5767,21.5957,28400.0
2012-04-12 15:40:00,22.69,22.72,22.69,22.7,36400.0,21.5862,21.6148,21.5862,21.5957,36400.0
2012-04-12 15:45:00,22.7,22.75,22.7,22.74,39400.0,21.5957,21.6433,21.5957,21.6338,39400.0
2012-04-12 15:50:00,22.73,22.75,22.7,22.72,50800.0,21.6243,21.6433,21.5957,21.6148,50800.0
2012-04-12 15:55:00,22.72,22.74,22.68,22.72,118800.0,21.6148,21.6338,21.5767,21.6148,118800.0
2012-04-13 09:30:00,22.6,22.68,22.51,22.6,25800.0,21.5006,21.5767,21.415,21.5006,25800.0
2012-04-13 09:35:00,22.59,22.65,22.59,22.63,27200.0,21.4911,21.5482,21.4911,21.5291,27200.0
2012-04-13 09:40:00,22.61,22.67,22.6,22.63,25000.0,21.5101,21.5672,21.5006,21.5291,25000.0
2012-04-13 09:45:00,22.62,22.66,22.6,22.61,16800.0,21.5196,21.5577,21.5006,21.5101,16800.0
2012-04-13 09:50:00,22.61,22.67,22.61,22.63,16400.0,21.5101,21.5672,21.5101,21.5291,16400.0
2012-04-13 09:55:00,22.63,22.63,22.58,22.58,18800.0,21.5291,21.5291,21.4816,21.4816,18800.0
2012-04-13 10:00:00,22.58,22.59,22.5,22.59,24200.0,21.4816,21.4911,21.4055,21.4911,24200.0
2012-04-13 10:05:00,22.58,22.59,22.57,22.58,28000.0,21.4816,21.4911,21.4721,21.4816,28000.0
2012-04-13 10:10:00,22.58,22.59,22.57,22.57,15800.0,21.4816,21.4911,21.4721,21.4721,15800.0
2012-04-13 10:15:00,22.57,22.57,22.52,22.56,32000.0,21.4721,21.4721,21.4245,21.4625,32000.0
2012-04-13 10:20:00,22.55,22.6,22.55,22.57,61800.0,21.453,21.5006,21.453,21.4721,61800.0
2012-04-13 10:25:00,22.55,22.58,22.55,22.57,19000.0,21.453,21.4816,21.453,21.4721,19000.0
2012-04-13 10:30:00,22.56,22.57,22.52,22.55,42000.0,21.4625,21.4721,21.4245,21.453,42000.0
2012-04-13 10:35:00,22.55,22.57,22.51,22.57,14600.0,21.453,21.4721,21.415,21.4721,14600.0
2012-04-13 10:40:00,22.55,22.57,22.49,22.49,13800.0,21.453,21.4721,21.396,21.396,13800.0
2012-04-13 10:45:00,22.5,22.52,22.44,22.46,19200.0,21.4055,21.4245,21.3484,21.3674,19200.0
2012-04-13 10:50:00,22.44,22.5,22.44,22.5,12200.0,21.3484,21.4055,21.3484,21.4055,12200.0
2012-04-13 10:55:00,22.5,22.55,22.49,22.54,18000.0,21.4055,21.453,21.396,21.4435,18000.0
2012-04-13 11:00:00,22.53,22.54,22.5,22.5,4200.0,21.434,21.4435,21.4055,21.4055,4200.0
2012-04-13 11:05:00,22.5,22.5,22.47,22.47,11800.0,21.4055,21.4055,21.3769,21.3769,11800.0
2012-04-13 11:10:00,22.46,22.47,22.44,22.46,10400.0,21.3674,21.3769,21.3484,21.3674,10400.0
2012-04-13 11:15:00,22.46,22.46,22.43,22.43,16200.0,21.3674,21.3674,21.3389,21.3389,16200.0
2012-04-13 11:20:00,22.45,22.48,22.43,22.46,21400.0,21.3579,21.3864,21.3389,21.3674,21400.0
2012-04-13 11:25:00,22.46,22.46,22.39,22.39,5400.0,21.3674,21.3674,21.3008,21.3008,5400.0
2012-04-13 11:30:00,22.39,22.42,22.37,22.42,9200.0,21.3008,21.3294,21.2818,21.3294,9200.0
2012-04-13 11:35:00,22.43,22.43,22.41,22.43,5800.0,21.3389,21.3389,21.3198,21.3389,5800.0
2012-04-13 11:40:00,22.42,22.43,22.4,22.41,17400.0,21.3294,21.3389,21.3103,21.3198,17400.0
2012-04-13 11:45:00,22.41,22.44,22.41,22.44,15600.0,21.3198,21.3484,21.3198,21.3484,15600.0
2012-04-13 11:50:00,22.44,22.45,22.44,22.45,13800.0,21.3484,21.3579,21.3484,21.3579,13800.0
2012-04-13 11:55:00,22.44,22.47,22.44,22.47,17600.0,21.3484,21.3769,21.3484,21.3769,17600.0
2012-04-13 12:00:00,22.47,22.48,22.47,22.47,10000.0,21.3769,21.3864,21.3769,21.3769,10000.0
2012-04-13 12:05:00,22.47,22.48,22.46,22.46,8400.0,21.3769,21.3864,21.3674,21.3674,8400.0
2012-04-13 12:10:00,22.46,22.46,22.43,22.43,7600.0,21.3674,21.3674,21.3389,21.3389,7600.0
2012-04-13 12:15:00,22.43,22.43,22.4,22.4,24800.0,21.3389,21.3389,21.3103,21.3103,24800.0
2012-04-13 12:20:00,22.4,22.4,22.39,22.4,6800.0,21.3103,21.3103,21.3008,21.3103,6800.0
2012-04-13 12:25:00,22.4,22.4,22.38,22.38,12600.0,21.3103,21.3103,21.2913,21.2913,12600.0
2012-04-13 12:30:00,22.39,22.39,22.36,22.38,8400.0,21.3008,21.3008,21.2723,21.2913,8400.0
2012-04-13 12:35:00,22.38,22.38,22.36,22.36,5400.0,21.2913,21.2913,21.2723,21.2723,5400.0
2012-04-13 12:40:00,22.38,22.38,22.36,22.37,6600.0,21.2913,21.2913,21.2723,21.2818,6600.0
2012-04-13 12:45:00,22.36,22.37,22.36,22.36,7400.0,21.2723,21.2818,21.2723,21.2723,7400.0
2012-04-13 12:50:00,22.36,22.38,22.36,22.36,7000.0,21.2723,21.2913,21.2723,21.2723,7000.0
2012-04-13 12:55:00,22.36,22.36,22.35,22.36,5400.0,21.2723,21.2723,21.2628,21.2723,5400.0
2012-04-13 13:00:00,22.35,22.39,22.35,22.39,9200.0,21.2628,21.3008,21.2628,21.3008,9200.0
2012-04-13 13:05:00,22.38,22.4,22.38,22.4,4800.0,21.2913,21.3103,21.2913,21.3103,4800.0
2012-04-13 13:10:00,22.39,22.4,22.38,22.39,5000.0,21.3008,21.3103,21.2913,21.3008,5000.0
2012-04-13 13:15:00,22.39,22.4,22.38,22.38,4000.0,21.3008,21.3103,21.2913,21.2913,4000.0
2012-04-13 13:20:00,22.39,22.4,22.38,22.4,6000.0,21.3008,21.3103,21.2913,21.3103,6000.0
2012-04-13 13:25:00,22.4,22.41,22.4,22.4,5600.0,21.3103,21.3198,21.3103,21.3103,5600.0
2012-04-13 13:30:00,22.4,22.4,22.39,22.39,7200.0,21.3103,21.3103,21.3008,21.3008,7200.0
2012-04-13 13:35:00,22.4,22.43,22.39,22.43,25200.0,21.3103,21.3389,21.3008,21.3389,25200.0
2012-04-13 13:40:00,22.43,22.47,22.43,22.45,31800.0,21.3389,21.3769,21.3389,21.3579,31800.0
2012-04-13 13:45:00,22.46,22.46,22.43,22.45,120800.0,21.3674,21.3674,21.3389,21.3579,120800.0
2012-04-13 13:50:00,22.46,22.5,22.46,22.5,9000.0,21.3674,21.4055,21.3674,21.4055,9000.0
2012-04-13 13:55:00,22.5,22.52,22.49,22.52,16400.0,21.4055,21.4245,21.396,21.4245,16400.0
2012-04-13 14:00:00,22.52,22.54,22.49,22.5,16400.0,21.4245,21.4435,21.396,21.4055,16400.0
2012-04-13 14:05:00,22.5,22.5,22.45,22.45,5200.0,21.4055,21.4055,21.3579,21.3579,5200.0
2012-04-13 14:10:00,22.45,22.46,22.45,22.46,5400.0,21.3579,21.3674,21.3579,21.3674,5400.0
2012-04-13 14:15:00,22.46,22.49,22.45,22.47,33200.0,21.3674,21.396,21.3579,21.3769,33200.0
2012-04-13 14:20:00,22.48,22.5,22.45,22.46,14800.0,21.3864,21.4055,21.3579,21.3674,14800.0
2012-04-13 14:25:00,22.47,22.47,22.45,22.45,17400.0,21.3769,21.3769,21.3579,21.3579,17400.0
2012-04-13 14:30:00,22.45,22.47,22.41,22.41,49800.0,21.3579,21.3769,21.3198,21.3198,49800.0
2012-04-13 14:35:00,22.42,22.44,22.42,22.43,8800.0,21.3294,21.3484,21.3294,21.3389,8800.0
2012-04-13 14:40:00,22.43,22.43,22.38,22.38,11000.0,21.3389,21.3389,21.2913,21.2913,11000.0
2012-04-13 14:45:00,22.38,22.39,22.36,22.36,11000.0,21.2913,21.3008,21.2723,21.2723,11000.0
2012-04-13 14:50:00,22.37,22.37,22.34,22.34,19200.0,21.2818,21.2818,21.2532,21.2532,19200.0
2012-04-13 14:55:00,22.34,22.35,22.34,22.35,11400.0,21.2532,21.2628,21.2532,21.2628,11400.0
2012-04-13 15:00:00,22.35,22.36,22.34,22.36,11200.0,21.2628,21.2723,21.2532,21.2723,11200.0
2012-04-13 15:05:00,22.36,22.4,22.36,22.4,17800.0,21.2723,21.3103,21.2723,21.3103,17800.0
2012-04-13 15:10:00,22.41,22.41,22.38,22.38,14200.0,21.3198,21.3198,21.2913,21.2913,14200.0
2012-04-13 15:15:00,22.38,22.39,22.36,22.38,14600.0,21.2913,21.3008,21.2723,21.2913,14600.0
2012-04-13 15:20:00,22.38,22.38,22.37,22.38,13000.0,21.2913,21.2913,21.2818,21.2913,13000.0
2012-04-13 15:25:00,22.38,22.38,22.36,22.37,20800.0,21.2913,21.2913,21.2723,21.2818,20800.0
2012-04-13 15:30:00,22.36,22.39,22.35,22.35,49800.0,21.2723,21.3008,21.2628,21.2628,49800.0
2012-04-13 15:35:00,22.35,22.38,22.35,22.38,37000.0,21.2628,21.2913,21.2628,21.2913,37000.0
2012-04-13 15:40:00,22.38,22.4,22.37,22.38,31200.0,21.2913,21.3103,21.2818,21.2913,31200.0
2012-04-13 15:45:00,22.38,22.4,22.36,22.38,64800.0,21.2913,21.3103,21.2723,21.2913,64800.0
2012-04-13 15:50:00,22.38,22.38,22.36,22.36,38800.0,21.2913,21.2913,21.2723,21.2723,38800.0
2012-04-13 15:55:00,22.36,22.4,22.36,22.36,112000.0,21.2723,21.3103,21.2723,21.2723,112000.0
2012-04-16 09:30:00,22.52,22.53,22.4,22.53,16600.0,21.4245,21.434,21.3103,21.434,16600.0
2012-04-16 09:35:00,22.5,22.52,22.39,22.43,6800.0,21.4055,21.4245,21.3008,21.3389,6800.0
2012-04-16 09:40:00,22.47,22.47,22.43,22.45,13600.0,21.3769,21.3769,21.3389,21.3579,13600.0
2012-04-16 09:45:00,22.45,22.48,22.44,22.46,15600.0,21.3579,21.3864,21.3484,21.3674,15600.0
2012-04-16 09:50:00,22.47,22.48,22.43,22.44,21800.0,21.3769,21.3864,21.3389,21.3484,21800.0
2012-04-16 09:55:00,22.44,22.44,22.32,22.32,7400.0,21.3484,21.3484,21.2342,21.2342,7400.0
2012-04-16 10:00:00,22.31,22.31,22.25,22.26,10400.0,21.2247,21.2247,21.1676,21.1771,10400.0
2012-04-16 10:05:00,22.25,22.31,22.25,22.31,6000.0,21.1676,21.2247,21.1676,21.2247,6000.0
2012-04-16 10:10:00,22.31,22.31,22.27,22.29,12000.0,21.2247,21.2247,21.1867,21.2057,12000.0
2012-04-16 10:15:00,22.27,22.27,22.24,22.25,6600.0,21.1867,21.1867,21.1581,21.1676,6600.0
2012-04-16 10:20:00,22.25,22.25,22.22,22.25,9800.0,21.1676,21.1676,21.1391,21.1676,9800.0
2012-04-16 10:25:00,22.27,22.28,22.25,22.25,4200.0,21.1867,21.1962,21.1676,21.1676,4200.0
2012-04-16 10:30:00,22.25,22.29,22.25,22.29,12400.0,21.1676,21.2057,21.1676,21.2057,12400.0
2012-04-16 10:35:00,22.29,22.3,22.28,22.28,9000.0,21.2057,21.2152,21.1962,21.1962,9000.0
2012-04-16 10:40:00,22.27,22.31,22.27,22.29,12200.0,21.1867,21.2247,21.1867,21.2057,12200.0
2012-04-16 10:45:00,22.29,22.35,22.28,22.34,8400.0,21.2057,21.2628,21.1962,21.2532,8400.0
2012-04-16 10:50:00,22.34,22.36,22.34,22.36,3600.0,21.2532,21.2723,21.2532,21.2723,3600.0
2012-04-16 10:55:00,22.35,22.36,22.35,22.35,15200.0,21.2628,21.2723,21.2628,21.2628,15200.0
2012-04-16 11:00:00,22.35,22.36,22.35,22.36,12200.0,21.2628,21.2723,21.2628,21.2723,12200.0
2012-04-16 11:05:00,22.35,22.36,22.33,22.34,16000.0,21.2628,21.2723,21.2437,21.2532,16000.0
2012-04-16 11:10:00,22.35,22.36,22.35,22.35,10200.0,21.2628,21.2723,21.2628,21.2628,10200.0
2012-04-16 11:15:00,22.36,22.36,22.35,22.35,7600.0,21.2723,21.2723,21.2628,21.2628,7600.0
2012-04-16 11:20:00,22.35,22.37,22.35,22.37,8800.0,21.2628,21.2818,21.2628,21.2818,8800.0
2012-04-16 11:25:00,22.37,22.38,22.36,22.36,7000.0,21.2818,21.2913,21.2723,21.2723,7000.0
2012-04-16 11:30:00,22.36,22.36,22.34,22.34,15200.0,21.2723,21.2723,21.2532,21.2532,15200.0
2012-04-16 11:35:00,22.34,22.34,22.32,22.33,7400.0,21.2532,21.2532,21.2342,21.2437,7400.0
2012-04-16 11:40:00,22.34,22.36,22.33,22.36,6600.0,21.2532,21.2723,21.2437,21.2723,6600.0
2012-04-16 11:45:00,22.35,22.37,22.34,22.35,8200.0,21.2628,21.2818,21.2532,21.2628,8200.0
2012-04-16 11:50:00,22.34,22.35,22.31,22.32,8400.0,21.2532,21.2628,21.2247,21.2342,8400.0
2012-04-16 11:55:00,22.32,22.32,22.3,22.3,8400.0,21.2342,21.2342,21.2152,21.2152,8400.0
2012-04-16 12:00:00,22.3,22.38,22.3,22.38,6400.0,21.2152,21.2913,21.2152,21.2913,6400.0
2012-04-16 12:05:00,22.38,22.38,22.32,22.32,5400.0,21.2913,21.2913,21.2342,21.2342,5400.0
2012-04-16 12:10:00,22.32,22.33,22.31,22.32,5600.0,21.2342,21.2437,21.2247,21.2342,5600.0
2012-04-16 12:15:00,22.33,22.36,22.32,22.34,9400.0,21.2437,21.2723,21.2342,21.2532,9400.0
2012-04-16 12:20:00,22.34,22.34,22.32,22.33,4400.0,21.2532,21.2532,21.2342,21.2437,4400.0
2012-04-16 12:25:00,22.33,22.36,22.33,22.35,5800.0,21.2437,21.2723,21.2437,21.2628,5800.0
2012-04-16 12:30:00,22.35,22.35,22.34,22.35,5800.0,21.2628,21.2628,21.2532,21.2628,5800.0
2012-04-16 12:35:00,22.35,22.36,22.34,22.35,8400.0,21.2628,21.2723,21.2532,21.2628,8400.0
2012-04-16 12:40:00,22.36,22.38,22.36,22.36,11800.0,21.2723,21.2913,21.2723,21.2723,11800.0
2012-04-16 12:45:00,22.38,22.4,22.36,22.38,9400.0,21.2913,21.3103,21.2723,21.2913,9400.0
2012-04-16 12:50:00,22.38,22.39,22.36,22.38,8400.0,21.2913,21.3008,21.2723,21.2913,8400.0
2012-04-16 12:55:00,22.37,22.4,22.36,22.4,12600.0,21.2818,21.3103,21.2723,21.3103,12600.0
2012-04-16 13:00:00,22.41,22.41,22.39,22.39,5200.0,21.3198,21.3198,21.3008,21.3008,5200.0
2012-04-16 13:05:00,22.39,22.39,22.36,22.36,6000.0,21.3008,21.3008,21.2723,21.2723,6000.0
2012-04-16 13:10:00,22.37,22.39,22.36,22.38,13000.0,21.2818,21.3008,21.2723,21.2913,13000.0
2012-04-16 13:15:00,22.38,22.4,22.38,22.39,5400.0,21.2913,21.3103,21.2913,21.3008,5400.0
2012-04-16 13:20:00,22.39,22.39,22.37,22.38,4400.0,21.3008,21.3008,21.2818,21.2913,4400.0
2012-04-16 13:25:00,22.38,22.4,22.36,22.4,10000.0,21.2913,21.3103,21.2723,21.3103,10000.0
2012-04-16 13:30:00,22.39,22.4,22.39,22.4,7600.0,21.3008,21.3103,21.3008,21.3103,7600.0
2012-04-16 13:35:00,22.4,22.43,22.4,22.43,8400.0,21.3103,21.3389,21.3103,21.3389,8400.0
2012-04-16 13:40:00,22.42,22.43,22.41,22.42,7000.0,21.3294,21.3389,21.3198,21.3294,7000.0
2012-04-16 13:45:00,22.43,22.45,22.43,22.45,8800.0,21.3389,21.3579,21.3389,21.3579,8800.0
2012-04-16 13:50:00,22.44,22.47,22.44,22.45,6000.0,21.3484,21.3769,21.3484,21.3579,6000.0
2012-04-16 13:55:00,22.44,22.49,22.44,22.47,7600.0,21.3484,21.396,21.3484,21.3769,7600.0
2012-04-16 14:00:00,22.47,22.48,22.45,22.47,6400.0,21.3769,21.3864,21.3579,21.3769,6400.0
2012-04-16 14:05:00,22.45,22.45,22.43,22.43,10600.0,21.3579,21.3579,21.3389,21.3389,10600.0
2012-04-16 14:10:00,22.43,22.44,22.43,22.44,4600.0,21.3389,21.3484,21.3389,21.3484,4600.0
2012-04-16 14:15:00,22.43,22.44,22.43,22.43,11800.0,21.3389,21.3484,21.3389,21.3389,11800.0
2012-04-16 14:20:00,22.43,22.46,22.43,22.45,10200.0,21.3389,21.3674,21.3389,21.3579,10200.0
2012-04-16 14:25:00,22.45,22.45,22.43,22.43,6200.0,21.3579,21.3579,21.3389,21.3389,6200.0
2012-04-16 14:30:00,22.43,22.46,22.43,22.46,20600.0,21.3389,21.3674,21.3389,21.3674,20600.0
2012-04-16 14:35:00,22.46,22.48,22.44,22.44,8800.0,21.3674,21.3864,21.3484,21.3484,8800.0
2012-04-16 14:40:00,22.43,22.46,22.43,22.46,11000.0,21.3389,21.3674,21.3389,21.3674,11000.0
2012-04-16 14:45:00,22.46,22.46,22.44,22.45,10400.0,21.3674,21.3674,21.3484,21.3579,10400.0
2012-04-16 14:50:00,22.45,22.47,22.43,22.45,8200.0,21.3579,21.3769,21.3389,21.3579,8200.0
2012-04-16 14:55:00,22.43,22.46,22.42,22.45,14200.0,21.3389,21.3674,21.3294,21.3579,14200.0
2012-04-16 15:00:00,22.45,22.45,22.43,22.43,15800.0,21.3579,21.3579,21.3389,21.3389,15800.0
2012-04-16 15:05:00,22.43,22.45,22.43,22.44,13400.0,21.3389,21.3579,21.3389,21.3484,13400.0
2012-04-16 15:10:00,22.44,22.46,22.43,22.45,15000.0,21.3484,21.3674,21.3389,21.3579,15000.0
2012-04-16 15:15:00,22.44,22.45,22.43,22.45,18400.0,21.3484,21.3579,21.3389,21.3579,18400.0
2012-04-16 15:20:00,22.45,22.46,22.43,22.45,31400.0,21.3579,21.3674,21.3389,21.3579,31400.0
2012-04-16 15:25:00,22.46,22.46,22.45,22.45,28200.0,21.3674,21.3674,21.3579,21.3579,28200.0
2012-04-16 15:30:00,22.45,22.45,22.42,22.42,37600.0,21.3579,21.3579,21.3294,21.3294,37600.0
2012-04-16 15:35:00,22.42,22.42,22.39,22.39,32400.0,21.3294,21.3294,21.3008,21.3008,32400.0
2012-04-16 15:40:00,22.39,22.4,22.38,22.38,33200.0,21.3008,21.3103,21.2913,21.2913,33200.0
2012-04-16 15:45:00,22.38,22.38,22.32,22.32,48000.0,21.2913,21.2913,21.2342,21.2342,48000.0
2012-04-16 15:50:00,22.32,22.36,22.32,22.33,42600.0,21.2342,21.2723,21.2342,21.2437,42600.0
2012-04-16 15:55:00,22.33,22.36,22.32,22.34,66800.0,21.2437,21.2723,21.2342,21.2532,66800.0
2012-04-17 09:30:00,22.43,22.5,22.41,22.49,29000.0,21.3389,21.4055,21.3198,21.396,29000.0
2012-04-17 09:35:00,22.46,22.56,22.46,22.55,14000.0,21.3674,21.4625,21.3674,21.453,14000.0
2012-04-17 09:40:00,22.53,22.54,22.5,22.51,12000.0,21.434,21.4435,21.4055,21.415,12000.0
2012-04-17 09:45:00,22.54,22.54,22.49,22.52,41400.0,21.4435,21.4435,21.396,21.4245,41400.0
2012-04-17 09:50:00,22.52,22.59,22.51,22.58,30000.0,21.4245,21.4911,21.415,21.4816,30000.0
2012-04-17 09:55:00,22.57,22.61,22.57,22.59,22200.0,21.4721,21.5101,21.4721,21.4911,22200.0
2012-04-17 10:00:00,22.59,22.71,22.59,22.64,27400.0,21.4911,21.6053,21.4911,21.5387,27400.0
2012-04-17 10:05:00,22.64,22.75,22.64,22.73,38400.0,21.5387,21.6433,21.5387,21.6243,38400.0
2012-04-17 10:10:00,22.74,22.75,22.73,22.73,18400.0,21.6338,21.6433,21.6243,21.6243,18400.0
2012-04-17 10:15:00,22.73,22.78,22.73,22.77,16400.0,21.6243,21.6718,21.6243,21.6623,16400.0
2012-04-17 10:20:00,22.77,22.77,22.7,22.7,30200.0,21.6623,21.6623,21.5957,21.5957,30200.0
2012-04-17 10:25:00,22.7,22.72,22.7,22.72,15200.0,21.5957,21.6148,21.5957,21.6148,15200.0
2012-04-17 10:30:00,22.72,22.78,22.72,22.75,14600.0,21.6148,21.6718,21.6148,21.6433,14600.0
2012-04-17 10:35:00,22.75,22.78,22.75,22.76,11200.0,21.6433,21.6718,21.6433,21.6528,11200.0
2012-04-17 10:40:00,22.76,22.79,22.74,22.75,37800.0,21.6528,21.6814,21.6338,21.6433,37800.0
2012-04-17 10:45:00,22.74,22.76,22.74,22.74,9800.0,21.6338,21.6528,21.6338,21.6338,9800.0
2012-04-17 10:50:00,22.73,22.77,22.73,22.75,10000.0,21.6243,21.6623,21.6243,21.6433,10000.0
2012-04-17 10:55:00,22.75,22.75,22.72,22.72,27400.0,21.6433,21.6433,21.6148,21.6148,27400.0
2012-04-17 11:00:00,22.72,22.75,22.72,22.72,22400.0,21.6148,21.6433,21.6148,21.6148,22400.0
2012-04-17 11:05:00,22.72,22.72,22.69,22.71,50600.0,21.6148,21.6148,21.5862,21.6053,50600.0
2012-04-17 11:10:00,22.72,22.75,22.72,22.72,13600.0,21.6148,21.6433,21.6148,21.6148,13600.0
2012-04-17 11:15:00,22.72,22.72,22.67,22.69,24200.0,21.6148,21.6148,21.5672,21.5862,24200.0
2012-04-17 11:20:00,22.68,22.71,22.65,22.67,13800.0,21.5767,21.6053,21.5482,21.5672,13800.0
2012-04-17 11:25:00,22.67,22.67,22.65,22.65,10600.0,21.5672,21.5672,21.5482,21.5482,10600.0
2012-04-17 11:30:00,22.66,22.66,22.65,22.66,29800.0,21.5577,21.5577,21.5482,21.5577,29800.0
2012-04-17 11:35:00,22.66,22.66,22.65,22.66,9200.0,21.5577,21.5577,21.5482,21.5577,9200.0
2012-04-17 11:40:00,22.66,22.66,22.65,22.65,5000.0,21.5577,21.5577,21.5482,21.5482,5000.0
2012-04-17 11:45:00,22.65,22.68,22.65,22.67,23600.0,21.5482,21.5767,21.5482,21.5672,23600.0
2012-04-17 11:50:00,22.67,22.68,22.66,22.66,12200.0,21.5672,21.5767,21.5577,21.5577,12200.0
2012-04-17 11:55:00,22.65,22.67,22.65,22.66,70000.0,21.5482,21.5672,21.5482,21.5577,70000.0
2012-04-17 12:00:00,22.66,22.71,22.66,22.71,8000.0,21.5577,21.6053,21.5577,21.6053,8000.0
2012-04-17 12:05:00,22.71,22.71,22.69,22.71,17400.0,21.6053,21.6053,21.5862,21.6053,17400.0
2012-04-17 12:10:00,22.71,22.75,22.71,22.74,10200.0,21.6053,21.6433,21.6053,21.6338,10200.0
2012-04-17 12:15:00,22.74,22.77,22.72,22.72,35400.0,21.6338,21.6623,21.6148,21.6148,35400.0
2012-04-17 12:20:00,22.72,22.76,22.72,22.76,29600.0,21.6148,21.6528,21.6148,21.6528,29600.0
2012-04-17 12:25:00,22.77,22.82,22.77,22.82,15600.0,21.6623,21.7099,21.6623,21.7099,15600.0
2012-04-17 12:30:00,22.82,22.83,22.81,22.83,6800.0,21.7099,21.7194,21.7004,21.7194,6800.0
2012-04-17 12:35:00,22.83,22.83,22.81,22.81,6000.0,21.7194,21.7194,21.7004,21.7004,6000.0
2012-04-17 12:40:00,22.81,22.83,22.81,22.83,5800.0,21.7004,21.7194,21.7004,21.7194,5800.0
2012-04-17 12:45:00,22.83,22.84,22.82,22.84,5000.0,21.7194,21.7289,21.7099,21.7289,5000.0
2012-04-17 12:50:00,22.83,22.84,22.83,22.84,8200.0,21.7194,21.7289,21.7194,21.7289,8200.0
2012-04-17 12:55:00,22.84,22.84,22.82,22.82,14200.0,21.7289,21.7289,21.7099,21.7099,14200.0
2012-04-17 13:00:00,22.82,22.82,22.78,22.78,16400.0,21.7099,21.7099,21.6718,21.6718,16400.0
2012-04-17 13:05:00,22.78,22.8,22.77,22.78,21600.0,21.6718,21.6909,21.6623,21.6718,21600.0
2012-04-17 13:10:00,22.78,22.79,22.76,22.77,13800.0,21.6718,21.6814,21.6528,21.6623,13800.0
2012-04-17 13:15:00,22.77,22.78,22.75,22.75,14000.0,21.6623,21.6718,21.6433,21.6433,14000.0
2012-04-17 13:20:00,22.75,22.75,22.69,22.7,62800.0,21.6433,21.6433,21.5862,21.5957,62800.0
2012-04-17 13:25:00,22.7,22.71,22.68,22.7,65400.0,21.5957,21.6053,21.5767,21.5957,65400.0
2012-04-17 13:30:00,22.69,22.71,22.68,22.7,23000.0,21.5862,21.6053,21.5767,21.5957,23000.0
2012-04-17 13:35:00,22.69,22.73,22.68,22.72,23600.0,21.5862,21.6243,21.5767,21.6148,23600.0
2012-04-17 13:40:00,22.73,22.75,22.72,22.73,2200.0,21.6243,21.6433,21.6148,21.6243,2200.0
2012-04-17 13:45:00,22.73,22.73,22.68,22.68,23200.0,21.6243,21.6243,21.5767,21.5767,23200.0
2012-04-17 13:50:00,22.68,22.68,22.67,22.68,8800.0,21.5767,21.5767,21.5672,21.5767,8800.0
2012-04-17 13:55:00,22.68,22.68,22.65,22.66,34400.0,21.5767,21.5767,21.5482,21.5577,34400.0
2012-04-17 14:00:00,22.66,22.72,22.66,22.68,36600.0,21.5577,21.6148,21.5577,21.5767,36600.0
2012-04-17 14:05:00,22.68,22.7,22.68,22.68,6800.0,21.5767,21.5957,21.5767,21.5767,6800.0
2012-04-17 14:10:00,22.68,22.68,22.66,22.66,10000.0,21.5767,21.5767,21.5577,21.5577,10000.0
2012-04-17 14:15:00,22.66,22.69,22.66,22.68,14200.0,21.5577,21.5862,21.5577,21.5767,14200.0
2012-04-17 14:20:00,22.68,22.7,22.68,22.68,22600.0,21.5767,21.5957,21.5767,21.5767,22600.0
2012-04-17 14:25:00,22.68,22.68,22.67,22.67,6800.0,21.5767,21.5767,21.5672,21.5672,6800.0
2012-04-17 14:30:00,22.67,22.7,22.67,22.69,27800.0,21.5672,21.5957,21.5672,21.5862,27800.0
2012-04-17 14:35:00,22.69,22.7,22.68,22.69,27800.0,21.5862,21.5957,21.5767,21.5862,27800.0
2012-04-17 14:40:00,22.69,22.69,22.66,22.66,10000.0,21.5862,21.5862,21.5577,21.5577,10000.0
2012-04-17 14:45:00,22.66,22.67,22.65,22.66,19800.0,21.5577,21.5672,21.5482,21.5577,19800.0
2012-04-17 14:50:00,22.66,22.68,22.66,22.68,10600.0,21.5577,21.5767,21.5577,21.5767,10600.0
2012-04-17 14:55:00,22.68,22.71,22.68,22.71,7200.0,21.5767,21.6053,21.5767,21.6053,7200.0
2012-04-17 15:00:00,22.7,22.7,22.68,22.68,14000.0,21.5957,21.5957,21.5767,21.5767,14000.0
2012-04-17 15:05:00,22.68,22.71,22.68,22.71,27000.0,21.5767,21.6053,21.5767,21.6053,27000.0
2012-04-17 15:10:00,22.71,22.71,22.7,22.71,34600.0,21.6053,21.6053,21.5957,21.6053,34600.0
2012-04-17 15:15:00,22.71,22.73,22.71,22.73,19800.0,21.6053,21.6243,21.6053,21.6243,19800.0
2012-04-17 15:20:00,22.72,22.74,22.72,22.73,19200.0,21.6148,21.6338,21.6148,21.6243,19200.0
2012-04-17 15:25:00,22.73,22.74,22.73,22.73,18800.0,21.6243,21.6338,21.6243,21.6243,18800.0
2012-04-17 15:30:00,22.73,22.74,22.7,22.7,21600.0,21.6243,21.6338,21.5957,21.5957,21600.0
2012-04-17 15:35:00,22.7,22.71,22.69,22.7,26400.0,21.5957,21.6053,21.5862,21.5957,26400.0
2012-04-17 15:40:00,22.71,22.75,22.7,22.75,60000.0,21.6053,21.6433,21.5957,21.6433,60000.0
2012-04-17 15:45:00,22.75,22.76,22.72,22.73,57600.0,21.6433,21.6528,21.6148,21.6243,57600.0
2012-04-17 15:50:00,22.73,22.75,22.73,22.73,40800.0,21.6243,21.6433,21.6243,21.6243,40800.0
2012-04-17 15:55:00,22.73,22.74,22.7,22.7,81400.0,21.6243,21.6338,21.5957,21.5957,81400.0
2012-04-18 09:30:00,22.49,22.61,22.45,22.46,43200.0,21.396,21.5101,21.3579,21.3674,43200.0
2012-04-18 09:35:00,22.42,22.49,22.39,22.4,27600.0,21.3294,21.396,21.3008,21.3103,27600.0
2012-04-18 09:40:00,22.4,22.42,22.38,22.39,29800.0,21.3103,21.3294,21.2913,21.3008,29800.0
2012-04-18 09:45:00,22.38,22.42,22.36,22.41,31800.0,21.2913,21.3294,21.2723,21.3198,31800.0
2012-04-18 09:50:00,22.42,22.5,22.41,22.49,26200.0,21.3294,21.4055,21.3198,21.396,26200.0
2012-04-18 09:55:00,22.49,22.54,22.48,22.54,42400.0,21.396,21.4435,21.3864,21.4435,42400.0
2012-04-18 10:00:00,22.55,22.57,22.5,22.5,37600.0,21.453,21.4721,21.4055,21.4055,37600.0
2012-04-18 10:05:00,22.5,22.5,22.43,22.45,92400.0,21.4055,21.4055,21.3389,21.3579,92400.0
2012-04-18 10:10:00,22.45,22.48,22.41,22.47,196200.0,21.3579,21.3864,21.3198,21.3769,196200.0
2012-04-18 10:15:00,22.46,22.47,22.43,22.45,45400.0,21.3674,21.3769,21.3389,21.3579,45400.0
2012-04-18 10:20:00,22.45,22.45,22.43,22.43,25600.0,21.3579,21.3579,21.3389,21.3389,25600.0
2012-04-18 10:25:00,22.43,22.43,22.4,22.41,69600.0,21.3389,21.3389,21.3103,21.3198,69600.0
2012-04-18 10:30:00,22.41,22.42,22.4,22.41,31000.0,21.3198,21.3294,21.3103,21.3198,31000.0
2012-04-18 10:35:00,22.41,22.42,22.4,22.4,24000.0,21.3198,21.3294,21.3103,21.3103,24000.0
2012-04-18 10:40:00,22.4,22.43,22.4,22.41,54800.0,21.3103,21.3389,21.3103,21.3198,54800.0
2012-04-18 10:45:00,22.42,22.43,22.42,22.43,22800.0,21.3294,21.3389,21.3294,21.3389,22800.0
2012-04-18 10:50:00,22.43,22.43,22.43,22.43,15400.0,21.3389,21.3389,21.3389,21.3389,15400.0
2012-04-18 10:55:00,22.43,22.43,22.42,22.42,10000.0,21.3389,21.3389,21.3294,21.3294,10000.0
2012-04-18 11:00:00,22.42,22.43,22.42,22.42,7400.0,21.3294,21.3389,21.3294,21.3294,7400.0
2012-04-18 11:05:00,22.42,22.46,22.4,22.46,33200.0,21.3294,21.3674,21.3103,21.3674,33200.0
2012-04-18 11:10:00,22.47,22.47,22.43,22.43,8400.0,21.3769,21.3769,21.3389,21.3389,8400.0
2012-04-18 11:15:00,22.43,22.44,22.43,22.44,11000.0,21.3389,21.3484,21.3389,21.3484,11000.0
2012-04-18 11:20:00,22.43,22.43,22.41,22.43,14800.0,21.3389,21.3389,21.3198,21.3389,14800.0
2012-04-18 11:25:00,22.43,22.45,22.42,22.43,12400.0,21.3389,21.3579,21.3294,21.3389,12400.0
2012-04-18 11:30:00,22.43,22.43,22.39,22.39,34000.0,21.3389,21.3389,21.3008,21.3008,34000.0
2012-04-18 11:35:00,22.39,22.41,22.33,22.33,101400.0,21.3008,21.3198,21.2437,21.2437,101400.0
2012-04-18 11:40:00,22.34,22.39,22.3,22.31,62800.0,21.2532,21.3008,21.2152,21.2247,62800.0
2012-04-18 11:45:00,22.3,22.34,22.3,22.33,62400.0,21.2152,21.2532,21.2152,21.2437,62400.0
2012-04-18 11:50:00,22.33,22.39,22.33,22.37,16000.0,21.2437,21.3008,21.2437,21.2818,16000.0
2012-04-18 11:55:00,22.36,22.39,22.35,22.38,19800.0,21.2723,21.3008,21.2628,21.2913,19800.0
2012-04-18 12:00:00,22.38,22.43,22.38,22.43,71000.0,21.2913,21.3389,21.2913,21.3389,71000.0
2012-04-18 12:05:00,22.43,22.43,22.42,22.42,62800.0,21.3389,21.3389,21.3294,21.3294,62800.0
2012-04-18 12:10:00,22.42,22.43,22.4,22.41,10800.0,21.3294,21.3389,21.3103,21.3198,10800.0
2012-04-18 12:15:00,22.41,22.42,22.39,22.4,18200.0,21.3198,21.3294,21.3008,21.3103,18200.0
2012-04-18 12:20:00,22.4,22.42,22.4,22.4,16600.0,21.3103,21.3294,21.3103,21.3103,16600.0
2012-04-18 12:25:00,22.4,22.4,22.37,22.37,5600.0,21.3103,21.3103,21.2818,21.2818,5600.0
2012-04-18 12:30:00,22.36,22.39,22.36,22.39,6000.0,21.2723,21.3008,21.2723,21.3008,6000.0
2012-04-18 12:35:00,22.4,22.4,22.39,22.4,15200.0,21.3103,21.3103,21.3008,21.3103,15200.0
2012-04-18 12:40:00,22.4,22.4,22.39,22.4,7400.0,21.3103,21.3103,21.3008,21.3103,7400.0
2012-04-18 12:45:00,22.4,22.4,22.39,22.39,7400.0,21.3103,21.3103,21.3008,21.3008,7400.0
2012-04-18 12:50:00,22.39,22.4,22.38,22.4,11200.0,21.3008,21.3103,21.2913,21.3103,11200.0
2012-04-18 12:55:00,22.4,22.41,22.4,22.4,9200.0,21.3103,21.3198,21.3103,21.3103,9200.0
2012-04-18 13:00:00,22.4,22.4,22.4,22.4,7400.0,21.3103,21.3103,21.3103,21.3103,7400.0
2012-04-18 13:05:00,22.4,22.4,22.4,22.4,15400.0,21.3103,21.3103,21.3103,21.3103,15400.0
2012-04-18 13:10:00,22.39,22.39,22.39,22.39,1600.0,21.3008,21.3008,21.3008,21.3008,1600.0
2012-04-18 13:15:00,22.39,22.39,22.38,22.38,11800.0,21.3008,21.3008,21.2913,21.2913,11800.0
2012-04-18 13:20:00,22.38,22.4,22.38,22.4,5400.0,21.2913,21.3103,21.2913,21.3103,5400.0
2012-04-18 13:25:00,22.39,22.4,22.38,22.4,9600.0,21.3008,21.3103,21.2913,21.3103,9600.0
2012-04-18 13:30:00,22.4,22.4,22.36,22.36,16600.0,21.3103,21.3103,21.2723,21.2723,16600.0
2012-04-18 13:35:00,22.36,22.38,22.35,22.36,18600.0,21.2723,21.2913,21.2628,21.2723,18600.0
2012-04-18 13:40:00,22.35,22.38,22.35,22.38,14000.0,21.2628,21.2913,21.2628,21.2913,14000.0
2012-04-18 13:45:00,22.38,22.38,22.36,22.36,17200.0,21.2913,21.2913,21.2723,21.2723,17200.0
2012-04-18 13:50:00,22.36,22.36,22.33,22.35,8800.0,21.2723,21.2723,21.2437,21.2628,8800.0
2012-04-18 13:55:00,22.35,22.36,22.34,22.36,30600.0,21.2628,21.2723,21.2532,21.2723,30600.0
2012-04-18 14:00:00,22.36,22.36,22.35,22.35,16600.0,21.2723,21.2723,21.2628,21.2628,16600.0
2012-04-18 14:05:00,22.35,22.36,22.34,22.34,15600.0,21.2628,21.2723,21.2532,21.2532,15600.0
2012-04-18 14:10:00,22.34,22.35,22.34,22.35,17400.0,21.2532,21.2628,21.2532,21.2628,17400.0
2012-04-18 14:15:00,22.35,22.35,22.34,22.35,11000.0,21.2628,21.2628,21.2532,21.2628,11000.0
2012-04-18 14:20:00,22.35,22.4,22.35,22.39,68600.0,21.2628,21.3103,21.2628,21.3008,68600.0
2012-04-18 14:25:00,22.39,22.4,22.36,22.38,17000.0,21.3008,21.3103,21.2723,21.2913,17000.0
2012-04-18 14:30:00,22.38,22.4,22.37,22.38,12000.0,21.2913,21.3103,21.2818,21.2913,12000.0
2012-04-18 14:35:00,22.38,22.4,22.38,22.4,15400.0,21.2913,21.3103,21.2913,21.3103,15400.0
2012-04-18 14:40:00,22.4,22.42,22.4,22.4,13800.0,21.3103,21.3294,21.3103,21.3103,13800.0
2012-04-18 14:45:00,22.4,22.41,22.4,22.4,53600.0,21.3103,21.3198,21.3103,21.3103,53600.0
2012-04-18 14:50:00,22.4,22.4,22.4,22.4,5000.0,21.3103,21.3103,21.3103,21.3103,5000.0
2012-04-18 14:55:00,22.4,22.41,22.4,22.4,11400.0,21.3103,21.3198,21.3103,21.3103,11400.0
2012-04-18 15:00:00,22.4,22.45,22.4,22.43,26400.0,21.3103,21.3579,21.3103,21.3389,26400.0
2012-04-18 15:05:00,22.42,22.43,22.41,22.42,21200.0,21.3294,21.3389,21.3198,21.3294,21200.0
2012-04-18 15:10:00,22.42,22.42,22.39,22.42,31000.0,21.3294,21.3294,21.3008,21.3294,31000.0
2012-04-18 15:15:00,22.42,22.42,22.4,22.4,15400.0,21.3294,21.3294,21.3103,21.3103,15400.0
2012-04-18 15:20:00,22.41,22.43,22.4,22.42,28200.0,21.3198,21.3389,21.3103,21.3294,28200.0
2012-04-18 15:25:00,22.42,22.42,22.4,22.4,33800.0,21.3294,21.3294,21.3103,21.3103,33800.0
2012-04-18 15:30:00,22.4,22.42,22.4,22.41,51000.0,21.3103,21.3294,21.3103,21.3198,51000.0
2012-04-18 15:35:00,22.4,22.41,22.39,22.4,34800.0,21.3103,21.3198,21.3008,21.3103,34800.0
2012-04-18 15:40:00,22.39,22.41,22.39,22.4,54000.0,21.3008,21.3198,21.3008,21.3103,54000.0
2012-04-18 15:45:00,22.4,22.42,22.39,22.4,64000.0,21.3103,21.3294,21.3008,21.3103,64000.0
2012-04-18 15:50:00,22.4,22.41,22.39,22.39,49200.0,21.3103,21.3198,21.3008,21.3008,49200.0
2012-04-18 15:55:00,22.4,22.42,22.39,22.42,156000.0,21.3103,21.3294,21.3008,21.3294,156000.0
2012-04-19 09:30:00,22.48,22.48,22.39,22.46,23800.0,21.3864,21.3864,21.3008,21.3674,23800.0
2012-04-19 09:35:00,22.44,22.47,22.4,22.46,9400.0,21.3484,21.3769,21.3103,21.3674,9400.0
2012-04-19 09:40:00,22.46,22.49,22.43,22.49,3200.0,21.3674,21.396,21.3389,21.396,3200.0
2012-04-19 09:45:00,22.49,22.57,22.48,22.56,60200.0,21.396,21.4721,21.3864,21.4625,60200.0
2012-04-19 09:50:00,22.56,22.57,22.49,22.5,11800.0,21.4625,21.4721,21.396,21.4055,11800.0
2012-04-19 09:55:00,22.5,22.51,22.48,22.5,11600.0,21.4055,21.415,21.3864,21.4055,11600.0
2012-04-19 10:00:00,22.5,22.5,22.41,22.43,116000.0,21.4055,21.4055,21.3198,21.3389,116000.0
2012-04-19 10:05:00,22.43,22.48,22.43,22.47,50800.0,21.3389,21.3864,21.3389,21.3769,50800.0
2012-04-19 10:10:00,22.46,22.54,22.43,22.53,43400.0,21.3674,21.4435,21.3389,21.434,43400.0
2012-04-19 10:15:00,22.52,22.55,22.5,22.55,45600.0,21.4245,21.453,21.4055,21.453,45600.0
2012-04-19 10:20:00,22.55,22.57,22.48,22.51,67400.0,21.453,21.4721,21.3864,21.415,67400.0
2012-04-19 10:25:00,22.5,22.51,22.5,22.5,16600.0,21.4055,21.415,21.4055,21.4055,16600.0
2012-04-19 10:30:00,22.51,22.55,22.51,22.52,14800.0,21.415,21.453,21.415,21.4245,14800.0
2012-04-19 10:35:00,22.52,22.58,22.52,22.56,20400.0,21.4245,21.4816,21.4245,21.4625,20400.0
2012-04-19 10:40:00,22.56,22.6,22.56,22.57,12800.0,21.4625,21.5006,21.4625,21.4721,12800.0
2012-04-19 10:45:00,22.57,22.58,22.56,22.57,68400.0,21.4721,21.4816,21.4625,21.4721,68400.0
2012-04-19 10:50:00,22.57,22.57,22.53,22.55,24000.0,21.4721,21.4721,21.434,21.453,24000.0
2012-04-19 10:55:00,22.56,22.57,22.54,22.55,15200.0,21.4625,21.4721,21.4435,21.453,15200.0
2012-04-19 11:00:00,22.56,22.58,22.55,22.58,9200.0,21.4625,21.4816,21.453,21.4816,9200.0
2012-04-19 11:05:00,22.58,22.62,22.58,22.61,8000.0,21.4816,21.5196,21.4816,21.5101,8000.0
2012-04-19 11:10:00,22.6,22.63,22.56,22.63,66600.0,21.5006,21.5291,21.4625,21.5291,66600.0
2012-04-19 11:15:00,22.63,22.68,22.62,22.66,20600.0,21.5291,21.5767,21.5196,21.5577,20600.0
2012-04-19 11:20:00,22.65,22.67,22.62,22.62,8200.0,21.5482,21.5672,21.5196,21.5196,8200.0
2012-04-19 11:25:00,22.62,22.64,22.61,22.62,48000.0,21.5196,21.5387,21.5101,21.5196,48000.0
2012-04-19 11:30:00,22.61,22.61,22.56,22.58,69400.0,21.5101,21.5101,21.4625,21.4816,69400.0
2012-04-19 11:35:00,22.58,22.58,22.56,22.56,16000.0,21.4816,21.4816,21.4625,21.4625,16000.0
2012-04-19 11:40:00,22.56,22.57,22.56,22.56,6600.0,21.4625,21.4721,21.4625,21.4625,6600.0
2012-04-19 11:45:00,22.56,22.62,22.56,22.62,28000.0,21.4625,21.5196,21.4625,21.5196,28000.0
2012-04-19 11:50:00,22.62,22.64,22.6,22.6,12200.0,21.5196,21.5387,21.5006,21.5006,12200.0
2012-04-19 11:55:00,22.6,22.6,22.59,22.59,14200.0,21.5006,21.5006,21.4911,21.4911,14200.0
2012-04-19 12:00:00,22.58,22.58,22.53,22.54,8600.0,21.4816,21.4816,21.434,21.4435,8600.0
2012-04-19 12:05:00,22.53,22.56,22.52,22.53,25800.0,21.434,21.4625,21.4245,21.434,25800.0
2012-04-19 12:10:00,22.52,22.53,22.5,22.5,43400.0,21.4245,21.434,21.4055,21.4055,43400.0
2012-04-19 12:15:00,22.5,22.53,22.5,22.5,20800.0,21.4055,21.434,21.4055,21.4055,20800.0
2012-04-19 12:20:00,22.51,22.52,22.5,22.5,10400.0,21.415,21.4245,21.4055,21.4055,10400.0
2012-04-19 12:25:00,22.5,22.52,22.5,22.52,16800.0,21.4055,21.4245,21.4055,21.4245,16800.0
2012-04-19 12:30:00,22.5,22.54,22.5,22.53,24000.0,21.4055,21.4435,21.4055,21.434,24000.0
2012-04-19 12:35:00,22.53,22.56,22.53,22.54,8800.0,21.434,21.4625,21.434,21.4435,8800.0
2012-04-19 12:40:00,22.54,22.55,22.52,22.55,45800.0,21.4435,21.453,21.4245,21.453,45800.0
2012-04-19 12:45:00,22.54,22.55,22.53,22.53,9200.0,21.4435,21.453,21.434,21.434,9200.0
2012-04-19 12:50:00,22.53,22.53,22.5,22.5,16800.0,21.434,21.434,21.4055,21.4055,16800.0
2012-04-19 12:55:00,22.5,22.55,22.5,22.53,40600.0,21.4055,21.453,21.4055,21.434,40600.0
2012-04-19 13:00:00,22.52,22.52,22.51,22.51,12800.0,21.4245,21.4245,21.415,21.415,12800.0
2012-04-19 13:05:00,22.51,22.52,22.5,22.51,12000.0,21.415,21.4245,21.4055,21.415,12000.0
2012-04-19 13:10:00,22.51,22.53,22.5,22.52,66200.0,21.415,21.434,21.4055,21.4245,66200.0
2012-04-19 13:15:00,22.51,22.53,22.5,22.53,7000.0,21.415,21.434,21.4055,21.434,7000.0
2012-04-19 13:20:00,22.53,22.53,22.5,22.52,16400.0,21.434,21.434,21.4055,21.4245,16400.0
2012-04-19 13:25:00,22.52,22.52,22.5,22.5,4800.0,21.4245,21.4245,21.4055,21.4055,4800.0
2012-04-19 13:30:00,22.5,22.53,22.5,22.53,6800.0,21.4055,21.434,21.4055,21.434,6800.0
2012-04-19 13:35:00,22.52,22.53,22.5,22.52,10000.0,21.4245,21.434,21.4055,21.4245,10000.0
2012-04-19 13:40:00,22.52,22.53,22.5,22.51,29600.0,21.4245,21.434,21.4055,21.415,29600.0
2012-04-19 13:45:00,22.52,22.53,22.51,22.53,39000.0,21.4245,21.434,21.415,21.434,39000.0
2012-04-19 13:50:00,22.53,22.53,22.5,22.5,17400.0,21.434,21.434,21.4055,21.4055,17400.0
2012-04-19 13:55:00,22.5,22.52,22.48,22.5,131400.0,21.4055,21.4245,21.3864,21.4055,131400.0
2012-04-19 14:00:00,22.5,22.54,22.49,22.53,25800.0,21.4055,21.4435,21.396,21.434,25800.0
2012-04-19 14:05:00,22.53,22.54,22.51,22.52,12800.0,21.434,21.4435,21.415,21.4245,12800.0
2012-04-19 14:10:00,22.52,22.54,22.5,22.54,40400.0,21.4245,21.4435,21.4055,21.4435,40400.0
2012-04-19 14:15:00,22.54,22.54,22.5,22.52,21200.0,21.4435,21.4435,21.4055,21.4245,21200.0
2012-04-19 14:20:00,22.52,22.52,22.5,22.51,32400.0,21.4245,21.4245,21.4055,21.415,32400.0
2012-04-19 14:25:00,22.52,22.53,22.5,22.5,27800.0,21.4245,21.434,21.4055,21.4055,27800.0
2012-04-19 14:30:00,22.5,22.51,22.47,22.5,71600.0,21.4055,21.415,21.3769,21.4055,71600.0
2012-04-19 14:35:00,22.5,22.53,22.49,22.53,55200.0,21.4055,21.434,21.396,21.434,55200.0
2012-04-19 14:40:00,22.53,22.53,22.5,22.52,22800.0,21.434,21.434,21.4055,21.4245,22800.0
2012-04-19 14:45:00,22.52,22.54,22.5,22.54,19000.0,21.4245,21.4435,21.4055,21.4435,19000.0
2012-04-19 14:50:00,22.53,22.55,22.52,22.55,15000.0,21.434,21.453,21.4245,21.453,15000.0
2012-04-19 14:55:00,22.55,22.56,22.53,22.54,15800.0,21.453,21.4625,21.434,21.4435,15800.0
2012-04-19 15:00:00,22.54,22.59,22.54,22.58,35800.0,21.4435,21.4911,21.4435,21.4816,35800.0
2012-04-19 15:05:00,22.58,22.58,22.51,22.52,24000.0,21.4816,21.4816,21.415,21.4245,24000.0
2012-04-19 15:10:00,22.52,22.54,22.5,22.52,28600.0,21.4245,21.4435,21.4055,21.4245,28600.0
2012-04-19 15:15:00,22.52,22.55,22.51,22.54,41200.0,21.4245,21.453,21.415,21.4435,41200.0
2012-04-19 15:20:00,22.54,22.55,22.52,22.52,31200.0,21.4435,21.453,21.4245,21.4245,31200.0
2012-04-19 15:25:00,22.52,22.55,22.51,22.54,36400.0,21.4245,21.453,21.415,21.4435,36400.0
2012-04-19 15:30:00,22.54,22.57,22.53,22.56,56800.0,21.4435,21.4721,21.434,21.4625,56800.0
2012-04-19 15:35:00,22.56,22.57,22.54,22.54,36600.0,21.4625,21.4721,21.4435,21.4435,36600.0
2012-04-19 15:40:00,22.55,22.58,22.54,22.55,62400.0,21.453,21.4816,21.4435,21.453,62400.0
2012-04-19 15:45:00,22.55,22.59,22.54,22.58,86000.0,21.453,21.4911,21.4435,21.4816,86000.0
2012-04-19 15:50:00,22.58,22.58,22.56,22.57,96400.0,21.4816,21.4816,21.4625,21.4721,96400.0
2012-04-19 15:55:00,22.57,22.6,22.57,22.6,134000.0,21.4721,21.5006,21.4721,21.5006,134000.0
2012-04-20 09:30:00,22.7,22.86,22.67,22.86,43400.0,21.5957,21.748,21.5672,21.748,43400.0
2012-04-20 09:35:00,22.82,22.83,22.6,22.6,13600.0,21.7099,21.7194,21.5006,21.5006,13600.0
2012-04-20 09:40:00,22.6,22.65,22.56,22.58,14800.0,21.5006,21.5482,21.4625,21.4816,14800.0
2012-04-20 09:45:00,22.58,22.59,22.54,22.57,21200.0,21.4816,21.4911,21.4435,21.4721,21200.0
2012-04-20 09:50:00,22.57,22.69,22.57,22.64,37600.0,21.4721,21.5862,21.4721,21.5387,37600.0
2012-04-20 09:55:00,22.64,22.68,22.64,22.65,9000.0,21.5387,21.5767,21.5387,21.5482,9000.0
2012-04-20 10:00:00,22.66,22.68,22.65,22.67,14400.0,21.5577,21.5767,21.5482,21.5672,14400.0
2012-04-20 10:05:00,22.67,22.68,22.66,22.67,9400.0,21.5672,21.5767,21.5577,21.5672,9400.0
2012-04-20 10:10:00,22.65,22.67,22.64,22.66,10600.0,21.5482,21.5672,21.5387,21.5577,10600.0
2012-04-20 10:15:00,22.66,22.68,22.66,22.68,15000.0,21.5577,21.5767,21.5577,21.5767,15000.0
2012-04-20 10:20:00,22.67,22.67,22.64,22.65,7200.0,21.5672,21.5672,21.5387,21.5482,7200.0
2012-04-20 10:25:00,22.65,22.66,22.63,22.65,11200.0,21.5482,21.5577,21.5291,21.5482,11200.0
2012-04-20 10:30:00,22.64,22.73,22.64,22.72,47400.0,21.5387,21.6243,21.5387,21.6148,47400.0
2012-04-20 10:35:00,22.71,22.82,22.71,22.77,27600.0,21.6053,21.7099,21.6053,21.6623,27600.0
2012-04-20 10:40:00,22.77,22.78,22.7,22.71,5200.0,21.6623,21.6718,21.5957,21.6053,5200.0
2012-04-20 10:45:00,22.68,22.68,22.65,22.65,11000.0,21.5767,21.5767,21.5482,21.5482,11000.0
2012-04-20 10:50:00,22.64,22.66,22.64,22.65,68800.0,21.5387,21.5577,21.5387,21.5482,68800.0
2012-04-20 10:55:00,22.65,22.66,22.64,22.64,28200.0,21.5482,21.5577,21.5387,21.5387,28200.0
2012-04-20 11:00:00,22.64,22.65,22.58,22.58,9200.0,21.5387,21.5482,21.4816,21.4816,9200.0
2012-04-20 11:05:00,22.57,22.63,22.57,22.6,10800.0,21.4721,21.5291,21.4721,21.5006,10800.0
2012-04-20 11:10:00,22.58,22.6,22.56,22.59,16000.0,21.4816,21.5006,21.4625,21.4911,16000.0
2012-04-20 11:15:00,22.6,22.66,22.59,22.65,45600.0,21.5006,21.5577,21.4911,21.5482,45600.0
2012-04-20 11:20:00,22.65,22.65,22.63,22.63,7200.0,21.5482,21.5482,21.5291,21.5291,7200.0
2012-04-20 11:25:00,22.61,22.66,22.6,22.66,122800.0,21.5101,21.5577,21.5006,21.5577,122800.0
2012-04-20 11:30:00,22.65,22.68,22.65,22.68,6800.0,21.5482,21.5767,21.5482,21.5767,6800.0
2012-04-20 11:35:00,22.68,22.71,22.68,22.71,14400.0,21.5767,21.6053,21.5767,21.6053,14400.0
2012-04-20 11:40:00,22.71,22.71,22.69,22.71,6800.0,21.6053,21.6053,21.5862,21.6053,6800.0
2012-04-20 11:45:00,22.7,22.73,22.68,22.72,23800.0,21.5957,21.6243,21.5767,21.6148,23800.0
2012-04-20 11:50:00,22.73,22.74,22.72,22.72,8200.0,21.6243,21.6338,21.6148,21.6148,8200.0
2012-04-20 11:55:00,22.73,22.74,22.71,22.74,9600.0,21.6243,21.6338,21.6053,21.6338,9600.0
2012-04-20 12:00:00,22.75,22.75,22.72,22.72,2400.0,21.6433,21.6433,21.6148,21.6148,2400.0
2012-04-20 12:05:00,22.72,22.74,22.7,22.74,19200.0,21.6148,21.6338,21.5957,21.6338,19200.0
2012-04-20 12:10:00,22.73,22.75,22.73,22.75,7000.0,21.6243,21.6433,21.6243,21.6433,7000.0
2012-04-20 12:15:00,22.75,22.78,22.75,22.77,30600.0,21.6433,21.6718,21.6433,21.6623,30600.0
2012-04-20 12:20:00,22.76,22.78,22.75,22.78,12200.0,21.6528,21.6718,21.6433,21.6718,12200.0
2012-04-20 12:25:00,22.78,22.83,22.75,22.81,44000.0,21.6718,21.7194,21.6433,21.7004,44000.0
2012-04-20 12:30:00,22.81,22.81,22.73,22.75,16400.0,21.7004,21.7004,21.6243,21.6433,16400.0
2012-04-20 12:35:00,22.74,22.74,22.72,22.73,11200.0,21.6338,21.6338,21.6148,21.6243,11200.0
2012-04-20 12:40:00,22.72,22.72,22.64,22.65,8800.0,21.6148,21.6148,21.5387,21.5482,8800.0
2012-04-20 12:45:00,22.64,22.7,22.64,22.68,14800.0,21.5387,21.5957,21.5387,21.5767,14800.0
2012-04-20 12:50:00,22.69,22.74,22.69,22.73,19200.0,21.5862,21.6338,21.5862,21.6243,19200.0
2012-04-20 12:55:00,22.73,22.82,22.73,22.81,52400.0,21.6243,21.7099,21.6243,21.7004,52400.0
2012-04-20 13:00:00,22.8,22.81,22.72,22.72,35200.0,21.6909,21.7004,21.6148,21.6148,35200.0
2012-04-20 13:05:00,22.72,22.72,22.69,22.69,21000.0,21.6148,21.6148,21.5862,21.5862,21000.0
2012-04-20 13:10:00,22.69,22.73,22.69,22.72,9200.0,21.5862,21.6243,21.5862,21.6148,9200.0
2012-04-20 13:15:00,22.72,22.73,22.7,22.72,4200.0,21.6148,21.6243,21.5957,21.6148,4200.0
2012-04-20 13:20:00,22.71,22.71,22.67,22.67,7800.0,21.6053,21.6053,21.5672,21.5672,7800.0
2012-04-20 13:25:00,22.67,22.71,22.67,22.69,20200.0,21.5672,21.6053,21.5672,21.5862,20200.0
2012-04-20 13:30:00,22.7,22.71,22.67,22.68,7800.0,21.5957,21.6053,21.5672,21.5767,7800.0
2012-04-20 13:35:00,22.68,22.73,22.68,22.72,14000.0,21.5767,21.6243,21.5767,21.6148,14000.0
2012-04-20 13:40:00,22.72,22.73,22.68,22.71,23400.0,21.6148,21.6243,21.5767,21.6053,23400.0
2012-04-20 13:45:00,22.72,22.76,22.72,22.75,10400.0,21.6148,21.6528,21.6148,21.6433,10400.0
2012-04-20 13:50:00,22.75,22.76,22.73,22.75,20000.0,21.6433,21.6528,21.6243,21.6433,20000.0
2012-04-20 13:55:00,22.75,22.75,22.75,22.75,15400.0,21.6433,21.6433,21.6433,21.6433,15400.0
2012-04-20 14:00:00,22.75,22.78,22.74,22.76,16200.0,21.6433,21.6718,21.6338,21.6528,16200.0
2012-04-20 14:05:00,22.76,22.77,22.73,22.75,33200.0,21.6528,21.6623,21.6243,21.6433,33200.0
2012-04-20 14:10:00,22.75,22.78,22.74,22.75,30000.0,21.6433,21.6718,21.6338,21.6433,30000.0
2012-04-20 14:15:00,22.75,22.78,22.75,22.78,20600.0,21.6433,21.6718,21.6433,21.6718,20600.0
2012-04-20 14:20:00,22.78,22.78,22.75,22.78,19000.0,21.6718,21.6718,21.6433,21.6718,19000.0
2012-04-20 14:25:00,22.78,22.82,22.78,22.81,33800.0,21.6718,21.7099,21.6718,21.7004,33800.0
2012-04-20 14:30:00,22.8,22.8,22.76,22.8,23200.0,21.6909,21.6909,21.6528,21.6909,23200.0
2012-04-20 14:35:00,22.78,22.79,22.77,22.78,12000.0,21.6718,21.6814,21.6623,21.6718,12000.0
2012-04-20 14:40:00,22.78,22.78,22.77,22.78,16400.0,21.6718,21.6718,21.6623,21.6718,16400.0
2012-04-20 14:45:00,22.77,22.8,22.77,22.8,23600.0,21.6623,21.6909,21.6623,21.6909,23600.0
2012-04-20 14:50:00,22.8,22.8,22.77,22.77,38000.0,21.6909,21.6909,21.6623,21.6623,38000.0
2012-04-20 14:55:00,22.77,22.78,22.72,22.73,25800.0,21.6623,21.6718,21.6148,21.6243,25800.0
2012-04-20 15:00:00,22.73,22.74,22.71,22.72,29400.0,21.6243,21.6338,21.6053,21.6148,29400.0
2012-04-20 15:05:00,22.72,22.75,22.7,22.75,57400.0,21.6148,21.6433,21.5957,21.6433,57400.0
2012-04-20 15:10:00,22.75,22.77,22.75,22.77,42800.0,21.6433,21.6623,21.6433,21.6623,42800.0
2012-04-20 15:15:00,22.77,22.8,22.77,22.8,61200.0,21.6623,21.6909,21.6623,21.6909,61200.0
2012-04-20 15:20:00,22.79,22.8,22.74,22.75,54200.0,21.6814,21.6909,21.6338,21.6433,54200.0
2012-04-20 15:25:00,22.75,22.77,22.74,22.75,50000.0,21.6433,21.6623,21.6338,21.6433,50000.0
2012-04-20 15:30:00,22.75,22.77,22.75,22.77,65600.0,21.6433,21.6623,21.6433,21.6623,65600.0
2012-04-20 15:35:00,22.77,22.8,22.77,22.79,95600.0,21.6623,21.6909,21.6623,21.6814,95600.0
2012-04-20 15:40:00,22.79,22.79,22.77,22.78,62800.0,21.6814,21.6814,21.6623,21.6718,62800.0
2012-04-20 15:45:00,22.77,22.77,22.74,22.74,50200.0,21.6623,21.6623,21.6338,21.6338,50200.0
2012-04-20 15:50:00,22.74,22.75,22.73,22.75,76600.0,21.6338,21.6433,21.6243,21.6433,76600.0
2012-04-20 15:55:00,22.75,22.75,22.73,22.73,94600.0,21.6433,21.6433,21.6243,21.6243,94600.0
2012-04-23 09:30:00,22.52,22.55,22.36,22.48,26800.0,21.4245,21.453,21.2723,21.3864,26800.0
2012-04-23 09:35:00,22.48,22.5,22.43,22.45,21600.0,21.3864,21.4055,21.3389,21.3579,21600.0
2012-04-23 09:40:00,22.45,22.47,22.42,22.45,18800.0,21.3579,21.3769,21.3294,21.3579,18800.0
2012-04-23 09:45:00,22.44,22.44,22.35,22.4,19000.0,21.3484,21.3484,21.2628,21.3103,19000.0
2012-04-23 09:50:00,22.4,22.41,22.32,22.35,129000.0,21.3103,21.3198,21.2342,21.2628,129000.0
2012-04-23 09:55:00,22.33,22.35,22.3,22.3,15200.0,21.2437,21.2628,21.2152,21.2152,15200.0
2012-04-23 10:00:00,22.3,22.32,22.27,22.29,46000.0,21.2152,21.2342,21.1867,21.2057,46000.0
2012-04-23 10:05:00,22.27,22.27,22.25,22.25,16800.0,21.1867,21.1867,21.1676,21.1676,16800.0
2012-04-23 10:10:00,22.25,22.3,22.23,22.29,19600.0,21.1676,21.2152,21.1486,21.2057,19600.0
2012-04-23 10:15:00,22.31,22.31,22.23,22.25,17000.0,21.2247,21.2247,21.1486,21.1676,17000.0
2012-04-23 10:20:00,22.24,22.25,22.2,22.24,9000.0,21.1581,21.1676,21.1201,21.1581,9000.0
2012-04-23 10:25:00,22.25,22.25,22.2,22.23,21400.0,21.1676,21.1676,21.1201,21.1486,21400.0
2012-04-23 10:30:00,22.22,22.25,22.22,22.23,26600.0,21.1391,21.1676,21.1391,21.1486,26600.0
2012-04-23 10:35:00,22.24,22.24,22.15,22.16,35600.0,21.1581,21.1581,21.0725,21.082,35600.0
2012-04-23 10:40:00,22.16,22.16,22.09,22.09,29800.0,21.082,21.082,21.0154,21.0154,29800.0
2012-04-23 10:45:00,22.1,22.1,22.06,22.1,24800.0,21.0249,21.0249,20.9869,21.0249,24800.0
2012-04-23 10:50:00,22.1,22.17,22.09,22.17,36200.0,21.0249,21.0915,21.0154,21.0915,36200.0
2012-04-23 10:55:00,22.17,22.17,22.11,22.13,15400.0,21.0915,21.0915,21.0344,21.0535,15400.0
2012-04-23 11:00:00,22.13,22.16,22.11,22.16,25000.0,21.0535,21.082,21.0344,21.082,25000.0
2012-04-23 11:05:00,22.15,22.17,22.14,22.15,26200.0,21.0725,21.0915,21.063,21.0725,26200.0
2012-04-23 11:10:00,22.14,22.14,22.12,22.14,49200.0,21.063,21.063,21.044,21.063,49200.0
2012-04-23 11:15:00,22.13,22.14,22.11,22.13,14000.0,21.0535,21.063,21.0344,21.0535,14000.0
2012-04-23 11:20:00,22.13,22.16,22.11,22.13,38000.0,21.0535,21.082,21.0344,21.0535,38000.0
2012-04-23 11:25:00,22.13,22.14,22.11,22.13,21000.0,21.0535,21.063,21.0344,21.0535,21000.0
2012-04-23 11:30:00,22.12,22.13,22.11,22.11,13800.0,21.044,21.0535,21.0344,21.0344,13800.0
2012-04-23 11:35:00,22.12,22.13,22.11,22.12,26400.0,21.044,21.0535,21.0344,21.044,26400.0
2012-04-23 11:40:00,22.11,22.14,22.11,22.14,59400.0,21.0344,21.063,21.0344,21.063,59400.0
2012-04-23 11:45:00,22.13,22.14,22.11,22.14,12800.0,21.0535,21.063,21.0344,21.063,12800.0
2012-04-23 11:50:00,22.14,22.19,22.14,22.19,23400.0,21.063,21.1105,21.063,21.1105,23400.0
2012-04-23 11:55:00,22.19,22.22,22.19,22.2,61800.0,21.1105,21.1391,21.1105,21.1201,61800.0
2012-04-23 12:00:00,22.2,22.22,22.17,22.22,10400.0,21.1201,21.1391,21.0915,21.1391,10400.0
2012-04-23 12:05:00,22.22,22.23,22.21,22.22,8000.0,21.1391,21.1486,21.1296,21.1391,8000.0
2012-04-23 12:10:00,22.22,22.22,22.18,22.21,19000.0,21.1391,21.1391,21.101,21.1296,19000.0
2012-04-23 12:15:00,22.21,22.22,22.2,22.21,9000.0,21.1296,21.1391,21.1201,21.1296,9000.0
2012-04-23 12:20:00,22.21,22.24,22.21,22.24,14600.0,21.1296,21.1581,21.1296,21.1581,14600.0
2012-04-23 12:25:00,22.25,22.25,22.24,22.24,6800.0,21.1676,21.1676,21.1581,21.1581,6800.0
2012-04-23 12:30:00,22.24,22.24,22.22,22.23,12000.0,21.1581,21.1581,21.1391,21.1486,12000.0
2012-04-23 12:35:00,22.22,22.23,22.21,22.22,18800.0,21.1391,21.1486,21.1296,21.1391,18800.0
2012-04-23 12:40:00,22.22,22.25,22.18,22.25,38600.0,21.1391,21.1676,21.101,21.1676,38600.0
2012-04-23 12:45:00,22.25,22.28,22.21,22.23,48400.0,21.1676,21.1962,21.1296,21.1486,48400.0
2012-04-23 12:50:00,22.22,22.22,22.2,22.2,6600.0,21.1391,21.1391,21.1201,21.1201,6600.0
2012-04-23 12:55:00,22.2,22.23,22.2,22.21,9200.0,21.1201,21.1486,21.1201,21.1296,9200.0
2012-04-23 13:00:00,22.2,22.22,22.2,22.22,14000.0,21.1201,21.1391,21.1201,21.1391,14000.0
2012-04-23 13:05:00,22.21,22.22,22.21,22.22,6400.0,21.1296,21.1391,21.1296,21.1391,6400.0
2012-04-23 13:10:00,22.22,22.22,22.2,22.21,14000.0,21.1391,21.1391,21.1201,21.1296,14000.0
2012-04-23 13:15:00,22.21,22.21,22.2,22.21,15000.0,21.1296,21.1296,21.1201,21.1296,15000.0
2012-04-23 13:20:00,22.21,22.21,22.21,22.21,12400.0,21.1296,21.1296,21.1296,21.1296,12400.0
2012-04-23 13:25:00,22.22,22.23,22.21,22.22,14400.0,21.1391,21.1486,21.1296,21.1391,14400.0
2012-04-23 13:30:00,22.22,22.22,22.22,22.22,8800.0,21.1391,21.1391,21.1391,21.1391,8800.0
2012-04-23 13:35:00,22.22,22.22,22.21,22.21,9200.0,21.1391,21.1391,21.1296,21.1296,9200.0
2012-04-23 13:40:00,22.21,22.23,22.21,22.23,15200.0,21.1296,21.1486,21.1296,21.1486,15200.0
2012-04-23 13:45:00,22.22,22.22,22.21,22.21,15600.0,21.1391,21.1391,21.1296,21.1296,15600.0
2012-04-23 13:50:00,22.21,22.24,22.21,22.23,15400.0,21.1296,21.1581,21.1296,21.1486,15400.0
2012-04-23 13:55:00,22.24,22.24,22.24,22.24,4000.0,21.1581,21.1581,21.1581,21.1581,4000.0
2012-04-23 14:00:00,22.23,22.24,22.2,22.23,21400.0,21.1486,21.1581,21.1201,21.1486,21400.0
2012-04-23 14:05:00,22.23,22.23,22.21,22.21,16000.0,21.1486,21.1486,21.1296,21.1296,16000.0
2012-04-23 14:10:00,22.21,22.23,22.2,22.22,19200.0,21.1296,21.1486,21.1201,21.1391,19200.0
2012-04-23 14:15:00,22.23,22.23,22.2,22.22,16200.0,21.1486,21.1486,21.1201,21.1391,16200.0
2012-04-23 14:20:00,22.22,22.25,22.22,22.25,52800.0,21.1391,21.1676,21.1391,21.1676,52800.0
2012-04-23 14:25:00,22.25,22.26,22.25,22.26,17600.0,21.1676,21.1771,21.1676,21.1771,17600.0
2012-04-23 14:30:00,22.26,22.3,22.26,22.3,24400.0,21.1771,21.2152,21.1771,21.2152,24400.0
2012-04-23 14:35:00,22.3,22.32,22.29,22.32,18200.0,21.2152,21.2342,21.2057,21.2342,18200.0
2012-04-23 14:40:00,22.33,22.35,22.33,22.33,20200.0,21.2437,21.2628,21.2437,21.2437,20200.0
2012-04-23 14:45:00,22.33,22.34,22.29,22.32,23600.0,21.2437,21.2532,21.2057,21.2342,23600.0
2012-04-23 14:50:00,22.31,22.31,22.3,22.3,10000.0,21.2247,21.2247,21.2152,21.2152,10000.0
2012-04-23 14:55:00,22.3,22.31,22.29,22.29,12200.0,21.2152,21.2247,21.2057,21.2057,12200.0
2012-04-23 15:00:00,22.29,22.3,22.28,22.29,21000.0,21.2057,21.2152,21.1962,21.2057,21000.0
2012-04-23 15:05:00,22.29,22.31,22.29,22.29,19200.0,21.2057,21.2247,21.2057,21.2057,19200.0
2012-04-23 15:10:00,22.29,22.32,22.29,22.32,14400.0,21.2057,21.2342,21.2057,21.2342,14400.0
2012-04-23 15:15:00,22.31,22.34,22.3,22.34,17200.0,21.2247,21.2532,21.2152,21.2532,17200.0
2012-04-23 15:20:00,22.34,22.36,22.31,22.32,16200.0,21.2532,21.2723,21.2247,21.2342,16200.0
2012-04-23 15:25:00,22.32,22.34,22.31,22.34,24800.0,21.2342,21.2532,21.2247,21.2532,24800.0
2012-04-23 15:30:00,22.34,22.36,22.34,22.35,28600.0,21.2532,21.2723,21.2532,21.2628,28600.0
2012-04-23 15:35:00,22.35,22.36,22.34,22.35,24200.0,21.2628,21.2723,21.2532,21.2628,24200.0
2012-04-23 15:40:00,22.35,22.36,22.33,22.35,34000.0,21.2628,21.2723,21.2437,21.2628,34000.0
2012-04-23 15:45:00,22.35,22.36,22.32,22.35,41800.0,21.2628,21.2723,21.2342,21.2628,41800.0
2012-04-23 15:50:00,22.35,22.36,22.35,22.36,29400.0,21.2628,21.2723,21.2628,21.2723,29400.0
2012-04-23 15:55:00,22.36,22.36,22.33,22.36,118000.0,21.2723,21.2723,21.2437,21.2723,118000.0
2012-04-24 09:30:00,22.34,22.39,22.3,22.32,12000.0,21.2532,21.3008,21.2152,21.2342,12000.0
2012-04-24 09:35:00,22.32,22.33,22.3,22.3,20200.0,21.2342,21.2437,21.2152,21.2152,20200.0
2012-04-24 09:40:00,22.31,22.31,22.25,22.28,19400.0,21.2247,21.2247,21.1676,21.1962,19400.0
2012-04-24 09:45:00,22.28,22.31,22.28,22.29,14800.0,21.1962,21.2247,21.1962,21.2057,14800.0
2012-04-24 09:50:00,22.3,22.3,22.28,22.29,9800.0,21.2152,21.2152,21.1962,21.2057,9800.0
2012-04-24 09:55:00,22.3,22.3,22.26,22.29,15800.0,21.2152,21.2152,21.1771,21.2057,15800.0
2012-04-24 10:00:00,22.27,22.31,22.27,22.31,35200.0,21.1867,21.2247,21.1867,21.2247,35200.0
2012-04-24 10:05:00,22.3,22.32,22.29,22.3,51600.0,21.2152,21.2342,21.2057,21.2152,51600.0
2012-04-24 10:10:00,22.3,22.3,22.27,22.28,19000.0,21.2152,21.2152,21.1867,21.1962,19000.0
2012-04-24 10:15:00,22.29,22.3,22.28,22.28,7600.0,21.2057,21.2152,21.1962,21.1962,7600.0
2012-04-24 10:20:00,22.27,22.27,22.25,22.25,6200.0,21.1867,21.1867,21.1676,21.1676,6200.0
2012-04-24 10:25:00,22.25,22.27,22.25,22.26,19600.0,21.1676,21.1867,21.1676,21.1771,19600.0
2012-04-24 10:30:00,22.26,22.27,22.24,22.25,17800.0,21.1771,21.1867,21.1581,21.1676,17800.0
2012-04-24 10:35:00,22.25,22.25,22.24,22.25,84600.0,21.1676,21.1676,21.1581,21.1676,84600.0
2012-04-24 10:40:00,22.24,22.25,22.23,22.25,23000.0,21.1581,21.1676,21.1486,21.1676,23000.0
2012-04-24 10:45:00,22.25,22.25,22.25,22.25,8800.0,21.1676,21.1676,21.1676,21.1676,8800.0
2012-04-24 10:50:00,22.25,22.26,22.24,22.25,119400.0,21.1676,21.1771,21.1581,21.1676,119400.0
2012-04-24 10:55:00,22.25,22.26,22.24,22.24,14600.0,21.1676,21.1771,21.1581,21.1581,14600.0
2012-04-24 11:00:00,22.24,22.25,22.22,22.23,4400.0,21.1581,21.1676,21.1391,21.1486,4400.0
2012-04-24 11:05:00,22.23,22.25,22.23,22.24,43800.0,21.1486,21.1676,21.1486,21.1581,43800.0
2012-04-24 11:10:00,22.24,22.26,22.22,22.25,29000.0,21.1581,21.1771,21.1391,21.1676,29000.0
2012-04-24 11:15:00,22.25,22.25,22.23,22.25,9200.0,21.1676,21.1676,21.1486,21.1676,9200.0
2012-04-24 11:20:00,22.25,22.27,22.25,22.25,9400.0,21.1676,21.1867,21.1676,21.1676,9400.0
2012-04-24 11:25:00,22.25,22.27,22.25,22.27,4400.0,21.1676,21.1867,21.1676,21.1867,4400.0
2012-04-24 11:30:00,22.26,22.27,22.25,22.26,8000.0,21.1771,21.1867,21.1676,21.1771,8000.0
2012-04-24 11:35:00,22.26,22.27,22.25,22.27,8600.0,21.1771,21.1867,21.1676,21.1867,8600.0
2012-04-24 11:40:00,22.28,22.3,22.27,22.28,7800.0,21.1962,21.2152,21.1867,21.1962,7800.0
2012-04-24 11:45:00,22.28,22.28,22.26,22.27,4000.0,21.1962,21.1962,21.1771,21.1867,4000.0
2012-04-24 11:50:00,22.27,22.27,22.26,22.26,2600.0,21.1867,21.1867,21.1771,21.1771,2600.0
2012-04-24 11:55:00,22.27,22.27,22.25,22.25,6200.0,21.1867,21.1867,21.1676,21.1676,6200.0
2012-04-24 12:00:00,22.26,22.32,22.26,22.31,111400.0,21.1771,21.2342,21.1771,21.2247,111400.0
2012-04-24 12:05:00,22.31,22.31,22.31,22.31,10200.0,21.2247,21.2247,21.2247,21.2247,10200.0
2012-04-24 12:10:00,22.31,22.33,22.31,22.32,2800.0,21.2247,21.2437,21.2247,21.2342,2800.0
2012-04-24 12:15:00,22.32,22.32,22.31,22.32,5000.0,21.2342,21.2342,21.2247,21.2342,5000.0
2012-04-24 12:20:00,22.32,22.33,22.3,22.31,11400.0,21.2342,21.2437,21.2152,21.2247,11400.0
2012-04-24 12:25:00,22.31,22.33,22.31,22.33,5400.0,21.2247,21.2437,21.2247,21.2437,5400.0
2012-04-24 12:30:00,22.33,22.33,22.32,22.32,6000.0,21.2437,21.2437,21.2342,21.2342,6000.0
2012-04-24 12:35:00,22.32,22.33,22.3,22.32,11600.0,21.2342,21.2437,21.2152,21.2342,11600.0
2012-04-24 12:40:00,22.31,22.33,22.31,22.33,9000.0,21.2247,21.2437,21.2247,21.2437,9000.0
2012-04-24 12:45:00,22.33,22.33,22.32,22.33,3800.0,21.2437,21.2437,21.2342,21.2437,3800.0
2012-04-24 12:50:00,22.33,22.33,22.31,22.31,16000.0,21.2437,21.2437,21.2247,21.2247,16000.0
2012-04-24 12:55:00,22.32,22.32,22.31,22.31,9800.0,21.2342,21.2342,21.2247,21.2247,9800.0
2012-04-24 13:00:00,22.31,22.32,22.3,22.31,4000.0,21.2247,21.2342,21.2152,21.2247,4000.0
2012-04-24 13:05:00,22.31,22.31,22.29,22.3,3200.0,21.2247,21.2247,21.2057,21.2152,3200.0
2012-04-24 13:10:00,22.29,22.29,22.28,22.28,2200.0,21.2057,21.2057,21.1962,21.1962,2200.0
2012-04-24 13:15:00,22.28,22.28,22.27,22.27,3600.0,21.1962,21.1962,21.1867,21.1867,3600.0
2012-04-24 13:20:00,22.27,22.28,22.26,22.27,7000.0,21.1867,21.1962,21.1771,21.1867,7000.0
2012-04-24 13:25:00,22.28,22.29,22.28,22.29,4800.0,21.1962,21.2057,21.1962,21.2057,4800.0
2012-04-24 13:30:00,22.29,22.31,22.27,22.28,32000.0,21.2057,21.2247,21.1867,21.1962,32000.0
2012-04-24 13:35:00,22.27,22.3,22.27,22.3,9200.0,21.1867,21.2152,21.1867,21.2152,9200.0
2012-04-24 13:40:00,22.3,22.3,22.28,22.29,4600.0,21.2152,21.2152,21.1962,21.2057,4600.0
2012-04-24 13:45:00,22.3,22.3,22.29,22.3,4800.0,21.2152,21.2152,21.2057,21.2152,4800.0
2012-04-24 13:50:00,22.3,22.3,22.28,22.29,7200.0,21.2152,21.2152,21.1962,21.2057,7200.0
2012-04-24 13:55:00,22.29,22.3,22.27,22.29,22600.0,21.2057,21.2152,21.1867,21.2057,22600.0
2012-04-24 14:00:00,22.28,22.29,22.27,22.29,14600.0,21.1962,21.2057,21.1867,21.2057,14600.0
2012-04-24 14:05:00,22.29,22.3,22.28,22.3,11000.0,21.2057,21.2152,21.1962,21.2152,11000.0
2012-04-24 14:10:00,22.3,22.3,22.27,22.27,22400.0,21.2152,21.2152,21.1867,21.1867,22400.0
2012-04-24 14:15:00,22.28,22.28,22.27,22.27,10600.0,21.1962,21.1962,21.1867,21.1867,10600.0
2012-04-24 14:20:00,22.28,22.29,22.27,22.27,7000.0,21.1962,21.2057,21.1867,21.1867,7000.0
2012-04-24 14:25:00,22.28,22.32,22.27,22.31,47000.0,21.1962,21.2342,21.1867,21.2247,47000.0
2012-04-24 14:30:00,22.31,22.31,22.28,22.3,18200.0,21.2247,21.2247,21.1962,21.2152,18200.0
2012-04-24 14:35:00,22.3,22.3,22.27,22.3,23600.0,21.2152,21.2152,21.1867,21.2152,23600.0
2012-04-24 14:40:00,22.3,22.31,22.3,22.31,13600.0,21.2152,21.2247,21.2152,21.2247,13600.0
2012-04-24 14:45:00,22.31,22.34,22.31,22.33,55200.0,21.2247,21.2532,21.2247,21.2437,55200.0
2012-04-24 14:50:00,22.33,22.35,22.33,22.35,20000.0,21.2437,21.2628,21.2437,21.2628,20000.0
2012-04-24 14:55:00,22.35,22.36,22.34,22.35,39200.0,21.2628,21.2723,21.2532,21.2628,39200.0
2012-04-24 15:00:00,22.35,22.36,22.34,22.35,29000.0,21.2628,21.2723,21.2532,21.2628,29000.0
2012-04-24 15:05:00,22.35,22.36,22.35,22.36,16600.0,21.2628,21.2723,21.2628,21.2723,16600.0
2012-04-24 15:10:00,22.36,22.36,22.35,22.36,10600.0,21.2723,21.2723,21.2628,21.2723,10600.0
2012-04-24 15:15:00,22.36,22.36,22.32,22.33,23800.0,21.2723,21.2723,21.2342,21.2437,23800.0
2012-04-24 15:20:00,22.32,22.36,22.32,22.36,31600.0,21.2342,21.2723,21.2342,21.2723,31600.0
2012-04-24 15:25:00,22.36,22.36,22.34,22.35,25200.0,21.2723,21.2723,21.2532,21.2628,25200.0
2012-04-24 15:30:00,22.35,22.37,22.35,22.37,20800.0,21.2628,21.2818,21.2628,21.2818,20800.0
2012-04-24 15:35:00,22.37,22.38,22.36,22.36,16600.0,21.2818,21.2913,21.2723,21.2723,16600.0
2012-04-24 15:40:00,22.36,22.36,22.35,22.36,25200.0,21.2723,21.2723,21.2628,21.2723,25200.0
2012-04-24 15:45:00,22.36,22.38,22.35,22.36,31400.0,21.2723,21.2913,21.2628,21.2723,31400.0
2012-04-24 15:50:00,22.36,22.36,22.33,22.35,44000.0,21.2723,21.2723,21.2437,21.2628,44000.0
2012-04-24 15:55:00,22.35,22.38,22.35,22.38,54600.0,21.2628,21.2913,21.2628,21.2913,54600.0
2012-04-25 09:30:00,22.51,22.6,22.51,22.57,12400.0,21.415,21.5006,21.415,21.4721,12400.0
2012-04-25 09:35:00,22.56,22.65,22.56,22.65,6000.0,21.4625,21.5482,21.4625,21.5482,6000.0
2012-04-25 09:40:00,22.66,22.75,22.66,22.74,33200.0,21.5577,21.6433,21.5577,21.6338,33200.0
2012-04-25 09:45:00,22.73,22.77,22.73,22.77,8600.0,21.6243,21.6623,21.6243,21.6623,8600.0
2012-04-25 09:50:00,22.77,22.78,22.74,22.74,14600.0,21.6623,21.6718,21.6338,21.6338,14600.0
2012-04-25 09:55:00,22.75,22.75,22.7,22.73,9800.0,21.6433,21.6433,21.5957,21.6243,9800.0
2012-04-25 10:00:00,22.71,22.72,22.66,22.66,12400.0,21.6053,21.6148,21.5577,21.5577,12400.0
2012-04-25 10:05:00,22.66,22.7,22.66,22.68,10000.0,21.5577,21.5957,21.5577,21.5767,10000.0
2012-04-25 10:10:00,22.7,22.7,22.67,22.67,6600.0,21.5957,21.5957,21.5672,21.5672,6600.0
2012-04-25 10:15:00,22.67,22.71,22.67,22.7,11800.0,21.5672,21.6053,21.5672,21.5957,11800.0
2012-04-25 10:20:00,22.71,22.73,22.71,22.71,9400.0,21.6053,21.6243,21.6053,21.6053,9400.0
2012-04-25 10:25:00,22.72,22.75,22.72,22.74,10200.0,21.6148,21.6433,21.6148,21.6338,10200.0
2012-04-25 10:30:00,22.74,22.76,22.73,22.75,8400.0,21.6338,21.6528,21.6243,21.6433,8400.0
2012-04-25 10:35:00,22.75,22.81,22.75,22.81,12400.0,21.6433,21.7004,21.6433,21.7004,12400.0
2012-04-25 10:40:00,22.81,22.84,22.81,22.83,26400.0,21.7004,21.7289,21.7004,21.7194,26400.0
2012-04-25 10:45:00,22.82,22.86,22.82,22.85,12800.0,21.7099,21.748,21.7099,21.7384,12800.0
2012-04-25 10:50:00,22.85,22.88,22.85,22.88,10200.0,21.7384,21.767,21.7384,21.767,10200.0
2012-04-25 10:55:00,22.87,22.88,22.86,22.87,9800.0,21.7575,21.767,21.748,21.7575,9800.0
2012-04-25 11:00:00,22.87,22.87,22.85,22.85,14400.0,21.7575,21.7575,21.7384,21.7384,14400.0
2012-04-25 11:05:00,22.85,22.86,22.8,22.8,22200.0,21.7384,21.748,21.6909,21.6909,22200.0
2012-04-25 11:10:00,22.79,22.82,22.79,22.81,16000.0,21.6814,21.7099,21.6814,21.7004,16000.0
2012-04-25 11:15:00,22.81,22.81,22.77,22.78,7000.0,21.7004,21.7004,21.6623,21.6718,7000.0
2012-04-25 11:20:00,22.78,22.8,22.78,22.79,8400.0,21.6718,21.6909,21.6718,21.6814,8400.0
2012-04-25 11:25:00,22.79,22.79,22.76,22.77,15000.0,21.6814,21.6814,21.6528,21.6623,15000.0
2012-04-25 11:30:00,22.78,22.82,22.78,22.79,23800.0,21.6718,21.7099,21.6718,21.6814,23800.0
2012-04-25 11:35:00,22.79,22.79,22.77,22.77,6200.0,21.6814,21.6814,21.6623,21.6623,6200.0
2012-04-25 11:40:00,22.77,22.77,22.72,22.72,17000.0,21.6623,21.6623,21.6148,21.6148,17000.0
2012-04-25 11:45:00,22.72,22.73,22.71,22.73,8200.0,21.6148,21.6243,21.6053,21.6243,8200.0
2012-04-25 11:50:00,22.73,22.73,22.71,22.71,9800.0,21.6243,21.6243,21.6053,21.6053,9800.0
2012-04-25 11:55:00,22.71,22.71,22.69,22.69,5400.0,21.6053,21.6053,21.5862,21.5862,5400.0
2012-04-25 12:00:00,22.7,22.72,22.69,22.71,6400.0,21.5957,21.6148,21.5862,21.6053,6400.0
2012-04-25 12:05:00,22.7,22.73,22.7,22.73,13000.0,21.5957,21.6243,21.5957,21.6243,13000.0
2012-04-25 12:10:00,22.74,22.77,22.73,22.77,7800.0,21.6338,21.6623,21.6243,21.6623,7800.0
2012-04-25 12:15:00,22.77,22.77,22.75,22.75,7800.0,21.6623,21.6623,21.6433,21.6433,7800.0
2012-04-25 12:20:00,22.75,22.75,22.73,22.73,5600.0,21.6433,21.6433,21.6243,21.6243,5600.0
2012-04-25 12:25:00,22.73,22.75,22.73,22.75,4200.0,21.6243,21.6433,21.6243,21.6433,4200.0
2012-04-25 12:30:00,22.75,22.75,22.73,22.74,7800.0,21.6433,21.6433,21.6243,21.6338,7800.0
2012-04-25 12:35:00,22.75,22.75,22.72,22.72,6200.0,21.6433,21.6433,21.6148,21.6148,6200.0
2012-04-25 12:40:00,22.72,22.74,22.72,22.74,6800.0,21.6148,21.6338,21.6148,21.6338,6800.0
2012-04-25 12:45:00,22.74,22.77,22.74,22.74,9800.0,21.6338,21.6623,21.6338,21.6338,9800.0
2012-04-25 12:50:00,22.75,22.75,22.74,22.75,4000.0,21.6433,21.6433,21.6338,21.6433,4000.0
2012-04-25 12:55:00,22.75,22.75,22.72,22.73,20000.0,21.6433,21.6433,21.6148,21.6243,20000.0
2012-04-25 13:00:00,22.73,22.75,22.73,22.75,9600.0,21.6243,21.6433,21.6243,21.6433,9600.0
2012-04-25 13:05:00,22.75,22.78,22.75,22.77,9400.0,21.6433,21.6718,21.6433,21.6623,9400.0
2012-04-25 13:10:00,22.77,22.78,22.77,22.78,6400.0,21.6623,21.6718,21.6623,21.6718,6400.0
2012-04-25 13:15:00,22.79,22.81,22.79,22.81,7800.0,21.6814,21.7004,21.6814,21.7004,7800.0
2012-04-25 13:20:00,22.81,22.81,22.79,22.79,13200.0,21.7004,21.7004,21.6814,21.6814,13200.0
2012-04-25 13:25:00,22.8,22.8,22.76,22.78,3200.0,21.6909,21.6909,21.6528,21.6718,3200.0
2012-04-25 13:30:00,22.78,22.78,22.76,22.77,6400.0,21.6718,21.6718,21.6528,21.6623,6400.0
2012-04-25 13:35:00,22.77,22.8,22.77,22.79,10800.0,21.6623,21.6909,21.6623,21.6814,10800.0
2012-04-25 13:40:00,22.79,22.79,22.78,22.78,4800.0,21.6814,21.6814,21.6718,21.6718,4800.0
2012-04-25 13:45:00,22.78,22.79,22.77,22.77,15000.0,21.6718,21.6814,21.6623,21.6623,15000.0
2012-04-25 13:50:00,22.77,22.77,22.75,22.77,9000.0,21.6623,21.6623,21.6433,21.6623,9000.0
2012-04-25 13:55:00,22.77,22.78,22.77,22.77,9200.0,21.6623,21.6718,21.6623,21.6623,9200.0
2012-04-25 14:00:00,22.77,22.77,22.75,22.75,28600.0,21.6623,21.6623,21.6433,21.6433,28600.0
2012-04-25 14:05:00,22.77,22.78,22.75,22.76,11400.0,21.6623,21.6718,21.6433,21.6528,11400.0
2012-04-25 14:10:00,22.77,22.79,22.77,22.78,7800.0,21.6623,21.6814,21.6623,21.6718,7800.0
2012-04-25 14:15:00,22.78,22.79,22.77,22.79,8200.0,21.6718,21.6814,21.6623,21.6814,8200.0
2012-04-25 14:20:00,22.79,22.83,22.77,22.81,17800.0,21.6814,21.7194,21.6623,21.7004,17800.0
2012-04-25 14:25:00,22.81,22.83,22.79,22.83,6600.0,21.7004,21.7194,21.6814,21.7194,6600.0
2012-04-25 14:30:00,22.83,22.84,22.79,22.8,11000.0,21.7194,21.7289,21.6814,21.6909,11000.0
2012-04-25 14:35:00,22.8,22.8,22.75,22.76,8400.0,21.6909,21.6909,21.6433,21.6528,8400.0
2012-04-25 14:40:00,22.77,22.78,22.75,22.75,17400.0,21.6623,21.6718,21.6433,21.6433,17400.0
2012-04-25 14:45:00,22.75,22.77,22.74,22.75,15800.0,21.6433,21.6623,21.6338,21.6433,15800.0
2012-04-25 14:50:00,22.75,22.77,22.75,22.77,7400.0,21.6433,21.6623,21.6433,21.6623,7400.0
2012-04-25 14:55:00,22.77,22.77,22.75,22.77,20000.0,21.6623,21.6623,21.6433,21.6623,20000.0
2012-04-25 15:00:00,22.78,22.79,22.76,22.77,12400.0,21.6718,21.6814,21.6528,21.6623,12400.0
2012-04-25 15:05:00,22.77,22.78,22.75,22.77,20800.0,21.6623,21.6718,21.6433,21.6623,20800.0
2012-04-25 15:10:00,22.77,22.78,22.73,22.73,13200.0,21.6623,21.6718,21.6243,21.6243,13200.0
2012-04-25 15:15:00,22.72,22.74,22.72,22.74,15800.0,21.6148,21.6338,21.6148,21.6338,15800.0
2012-04-25 15:20:00,22.74,22.75,22.73,22.75,18200.0,21.6338,21.6433,21.6243,21.6433,18200.0
2012-04-25 15:25:00,22.75,22.77,22.72,22.72,24600.0,21.6433,21.6623,21.6148,21.6148,24600.0
2012-04-25 15:30:00,22.72,22.72,22.69,22.71,45400.0,21.6148,21.6148,21.5862,21.6053,45400.0
2012-04-25 15:35:00,22.71,22.72,22.69,22.7,28000.0,21.6053,21.6148,21.5862,21.5957,28000.0
2012-04-25 15:40:00,22.7,22.71,22.68,22.69,31800.0,21.5957,21.6053,21.5767,21.5862,31800.0
2012-04-25 15:45:00,22.69,22.75,22.69,22.75,40800.0,21.5862,21.6433,21.5862,21.6433,40800.0
2012-04-25 15:50:00,22.75,22.8,22.75,22.79,40000.0,21.6433,21.6909,21.6433,21.6814,40000.0
2012-04-25 15:55:00,22.8,22.8,22.78,22.78,50800.0,21.6909,21.6909,21.6718,21.6718,50800.0
2012-04-26 09:30:00,22.72,22.78,22.7,22.71,9400.0,21.6148,21.6718,21.5957,21.6053,9400.0
2012-04-26 09:35:00,22.74,22.82,22.74,22.82,1800.0,21.6338,21.7099,21.6338,21.7099,1800.0
2012-04-26 09:40:00,22.82,22.85,22.79,22.79,4800.0,21.7099,21.7384,21.6814,21.6814,4800.0
2012-04-26 09:45:00,22.81,22.87,22.78,22.87,11800.0,21.7004,21.7575,21.6718,21.7575,11800.0
2012-04-26 09:50:00,22.86,22.89,22.85,22.89,7400.0,21.748,21.7765,21.7384,21.7765,7400.0
2012-04-26 09:55:00,22.89,22.92,22.89,22.92,25600.0,21.7765,21.805,21.7765,21.805,25600.0
2012-04-26 10:00:00,22.93,22.93,22.87,22.9,24800.0,21.8145,21.8145,21.7575,21.786,24800.0
2012-04-26 10:05:00,22.91,22.93,22.89,22.89,18800.0,21.7955,21.8145,21.7765,21.7765,18800.0
2012-04-26 10:10:00,22.88,22.93,22.88,22.92,17400.0,21.767,21.8145,21.767,21.805,17400.0
2012-04-26 10:15:00,22.93,22.97,22.92,22.93,23400.0,21.8145,21.8526,21.805,21.8145,23400.0
2012-04-26 10:20:00,22.95,22.96,22.93,22.96,15200.0,21.8336,21.8431,21.8145,21.8431,15200.0
2012-04-26 10:25:00,22.96,22.99,22.96,22.98,13200.0,21.8431,21.8716,21.8431,21.8621,13200.0
2012-04-26 10:30:00,22.98,23.02,22.96,23.02,33400.0,21.8621,21.9002,21.8431,21.9002,33400.0
2012-04-26 10:35:00,23.02,23.04,22.99,22.99,23000.0,21.9002,21.9192,21.8716,21.8716,23000.0
2012-04-26 10:40:00,22.99,23.0,22.95,23.0,39000.0,21.8716,21.8811,21.8336,21.8811,39000.0
2012-04-26 10:45:00,23.01,23.02,22.97,23.02,30200.0,21.8907,21.9002,21.8526,21.9002,30200.0
2012-04-26 10:50:00,23.01,23.02,22.96,23.0,19200.0,21.8907,21.9002,21.8431,21.8811,19200.0
2012-04-26 10:55:00,23.0,23.03,23.0,23.02,17000.0,21.8811,21.9097,21.8811,21.9002,17000.0
2012-04-26 11:00:00,23.02,23.03,23.0,23.02,22400.0,21.9002,21.9097,21.8811,21.9002,22400.0
2012-04-26 11:05:00,23.02,23.02,22.99,23.0,11200.0,21.9002,21.9002,21.8716,21.8811,11200.0
2012-04-26 11:10:00,23.0,23.01,22.99,23.0,5400.0,21.8811,21.8907,21.8716,21.8811,5400.0
2012-04-26 11:15:00,23.0,23.05,23.0,23.05,83600.0,21.8811,21.9287,21.8811,21.9287,83600.0
2012-04-26 11:20:00,23.05,23.05,23.05,23.05,2000.0,21.9287,21.9287,21.9287,21.9287,2000.0
2012-04-26 11:25:00,23.05,23.11,23.05,23.1,61800.0,21.9287,21.9858,21.9287,21.9763,61800.0
2012-04-26 11:30:00,23.1,23.16,23.1,23.16,81200.0,21.9763,22.0334,21.9763,22.0334,81200.0
2012-04-26 11:35:00,23.16,23.16,23.11,23.11,21400.0,22.0334,22.0334,21.9858,21.9858,21400.0
2012-04-26 11:40:00,23.12,23.13,23.11,23.13,14000.0,21.9953,22.0048,21.9858,22.0048,14000.0
2012-04-26 11:45:00,23.11,23.14,23.11,23.12,7600.0,21.9858,22.0143,21.9858,21.9953,7600.0
2012-04-26 11:50:00,23.13,23.13,23.13,23.13,9000.0,22.0048,22.0048,22.0048,22.0048,9000.0
2012-04-26 11:55:00,23.13,23.13,23.12,23.12,10400.0,22.0048,22.0048,21.9953,21.9953,10400.0
2012-04-26 12:00:00,23.13,23.14,23.11,23.14,30400.0,22.0048,22.0143,21.9858,22.0143,30400.0
2012-04-26 12:05:00,23.13,23.15,23.13,23.14,15000.0,22.0048,22.0238,22.0048,22.0143,15000.0
2012-04-26 12:10:00,23.15,23.16,23.15,23.15,8200.0,22.0238,22.0334,22.0238,22.0238,8200.0
2012-04-26 12:15:00,23.15,23.15,23.14,23.15,8000.0,22.0238,22.0238,22.0143,22.0238,8000.0
2012-04-26 12:20:00,23.15,23.16,23.15,23.15,12000.0,22.0238,22.0334,22.0238,22.0238,12000.0
2012-04-26 12:25:00,23.15,23.16,23.14,23.16,12400.0,22.0238,22.0334,22.0143,22.0334,12400.0
2012-04-26 12:30:00,23.16,23.16,23.1,23.11,64800.0,22.0334,22.0334,21.9763,21.9858,64800.0
2012-04-26 12:35:00,23.11,23.15,23.1,23.13,31600.0,21.9858,22.0238,21.9763,22.0048,31600.0
2012-04-26 12:40:00,23.12,23.15,23.12,23.15,15600.0,21.9953,22.0238,21.9953,22.0238,15600.0
2012-04-26 12:45:00,23.15,23.16,23.15,23.16,20400.0,22.0238,22.0334,22.0238,22.0334,20400.0
2012-04-26 12:50:00,23.16,23.18,23.15,23.16,16400.0,22.0334,22.0524,22.0238,22.0334,16400.0
2012-04-26 12:55:00,23.15,23.15,23.14,23.15,10200.0,22.0238,22.0238,22.0143,22.0238,10200.0
2012-04-26 13:00:00,23.15,23.17,23.14,23.17,32600.0,22.0238,22.0429,22.0143,22.0429,32600.0
2012-04-26 13:05:00,23.17,23.17,23.15,23.15,7400.0,22.0429,22.0429,22.0238,22.0238,7400.0
2012-04-26 13:10:00,23.16,23.18,23.15,23.17,19400.0,22.0334,22.0524,22.0238,22.0429,19400.0
2012-04-26 13:15:00,23.17,23.19,23.16,23.17,14400.0,22.0429,22.0619,22.0334,22.0429,14400.0
2012-04-26 13:20:00,23.17,23.18,23.16,23.17,30200.0,22.0429,22.0524,22.0334,22.0429,30200.0
2012-04-26 13:25:00,23.17,23.18,23.16,23.17,21800.0,22.0429,22.0524,22.0334,22.0429,21800.0
2012-04-26 13:30:00,23.16,23.18,23.15,23.17,17800.0,22.0334,22.0524,22.0238,22.0429,17800.0
2012-04-26 13:35:00,23.18,23.19,23.16,23.18,12000.0,22.0524,22.0619,22.0334,22.0524,12000.0
2012-04-26 13:40:00,23.18,23.18,23.17,23.18,8600.0,22.0524,22.0524,22.0429,22.0524,8600.0
2012-04-26 13:45:00,23.18,23.18,23.17,23.18,17600.0,22.0524,22.0524,22.0429,22.0524,17600.0
2012-04-26 13:50:00,23.18,23.19,23.17,23.18,18600.0,22.0524,22.0619,22.0429,22.0524,18600.0
2012-04-26 13:55:00,23.18,23.2,23.18,23.2,22600.0,22.0524,22.0714,22.0524,22.0714,22600.0
2012-04-26 14:00:00,23.2,23.25,23.2,23.24,60400.0,22.0714,22.119,22.0714,22.1095,60400.0
2012-04-26 14:05:00,23.24,23.3,23.23,23.3,67200.0,22.1095,22.1665,22.1,22.1665,67200.0
2012-04-26 14:10:00,23.3,23.34,23.29,23.34,57600.0,22.1665,22.2046,22.157,22.2046,57600.0
2012-04-26 14:15:00,23.34,23.36,23.32,23.36,63000.0,22.2046,22.2236,22.1856,22.2236,63000.0
2012-04-26 14:20:00,23.36,23.42,23.36,23.4,68400.0,22.2236,22.2807,22.2236,22.2617,68400.0
2012-04-26 14:25:00,23.4,23.42,23.36,23.38,46800.0,22.2617,22.2807,22.2236,22.2427,46800.0
2012-04-26 14:30:00,23.39,23.4,23.36,23.37,23200.0,22.2522,22.2617,22.2236,22.2331,23200.0
2012-04-26 14:35:00,23.37,23.41,23.36,23.36,35200.0,22.2331,22.2712,22.2236,22.2236,35200.0
2012-04-26 14:40:00,23.36,23.38,23.36,23.38,20800.0,22.2236,22.2427,22.2236,22.2427,20800.0
2012-04-26 14:45:00,23.38,23.39,23.36,23.36,18800.0,22.2427,22.2522,22.2236,22.2236,18800.0
2012-04-26 14:50:00,23.36,23.37,23.36,23.37,29000.0,22.2236,22.2331,22.2236,22.2331,29000.0
2012-04-26 14:55:00,23.36,23.4,23.36,23.36,46800.0,22.2236,22.2617,22.2236,22.2236,46800.0
2012-04-26 15:00:00,23.36,23.38,23.35,23.35,47800.0,22.2236,22.2427,22.2141,22.2141,47800.0
2012-04-26 15:05:00,23.35,23.36,23.35,23.35,202200.0,22.2141,22.2236,22.2141,22.2141,202200.0
2012-04-26 15:10:00,23.35,23.38,23.35,23.38,41800.0,22.2141,22.2427,22.2141,22.2427,41800.0
2012-04-26 15:15:00,23.38,23.42,23.38,23.41,70200.0,22.2427,22.2807,22.2427,22.2712,70200.0
2012-04-26 15:20:00,23.41,23.41,23.39,23.39,36000.0,22.2712,22.2712,22.2522,22.2522,36000.0
2012-04-26 15:25:00,23.39,23.42,23.39,23.4,67800.0,22.2522,22.2807,22.2522,22.2617,67800.0
2012-04-26 15:30:00,23.39,23.4,23.39,23.39,50600.0,22.2522,22.2617,22.2522,22.2522,50600.0
2012-04-26 15:35:00,23.39,23.39,23.36,23.36,55000.0,22.2522,22.2522,22.2236,22.2236,55000.0
2012-04-26 15:40:00,23.36,23.36,23.31,23.32,54200.0,22.2236,22.2236,22.1761,22.1856,54200.0
2012-04-26 15:45:00,23.31,23.32,23.28,23.28,81000.0,22.1761,22.1856,22.1475,22.1475,81000.0
2012-04-26 15:50:00,23.28,23.3,23.28,23.28,62400.0,22.1475,22.1665,22.1475,22.1475,62400.0
2012-04-26 15:55:00,23.28,23.29,23.27,23.28,127400.0,22.1475,22.157,22.138,22.1475,127400.0
2012-04-27 09:30:00,23.36,23.37,23.31,23.33,17600.0,22.2236,22.2331,22.1761,22.1951,17600.0
2012-04-27 09:35:00,23.33,23.34,23.27,23.27,13200.0,22.1951,22.2046,22.138,22.138,13200.0
2012-04-27 09:40:00,23.29,23.32,23.22,23.22,15800.0,22.157,22.1856,22.0904,22.0904,15800.0
2012-04-27 09:45:00,23.22,23.28,23.22,23.25,16200.0,22.0904,22.1475,22.0904,22.119,16200.0
2012-04-27 09:50:00,23.25,23.26,23.22,23.25,11400.0,22.119,22.1285,22.0904,22.119,11400.0
2012-04-27 09:55:00,23.25,23.29,23.23,23.26,14000.0,22.119,22.157,22.1,22.1285,14000.0
2012-04-27 10:00:00,23.26,23.26,23.2,23.21,20600.0,22.1285,22.1285,22.0714,22.0809,20600.0
2012-04-27 10:05:00,23.21,23.27,23.19,23.24,42000.0,22.0809,22.138,22.0619,22.1095,42000.0
2012-04-27 10:10:00,23.23,23.28,23.23,23.27,13400.0,22.1,22.1475,22.1,22.138,13400.0
2012-04-27 10:15:00,23.26,23.31,23.24,23.3,23600.0,22.1285,22.1761,22.1095,22.1665,23600.0
2012-04-27 10:20:00,23.29,23.3,23.25,23.27,12600.0,22.157,22.1665,22.119,22.138,12600.0
2012-04-27 10:25:00,23.28,23.29,23.25,23.28,17200.0,22.1475,22.157,22.119,22.1475,17200.0
2012-04-27 10:30:00,23.27,23.3,23.25,23.3,59600.0,22.138,22.1665,22.119,22.1665,59600.0
2012-04-27 10:35:00,23.3,23.34,23.3,23.33,15200.0,22.1665,22.2046,22.1665,22.1951,15200.0
2012-04-27 10:40:00,23.34,23.35,23.32,23.35,14200.0,22.2046,22.2141,22.1856,22.2141,14200.0
2012-04-27 10:45:00,23.36,23.36,23.3,23.34,36400.0,22.2236,22.2236,22.1665,22.2046,36400.0
2012-04-27 10:50:00,23.34,23.35,23.3,23.3,41800.0,22.2046,22.2141,22.1665,22.1665,41800.0
2012-04-27 10:55:00,23.3,23.31,23.28,23.28,12800.0,22.1665,22.1761,22.1475,22.1475,12800.0
2012-04-27 11:00:00,23.28,23.28,23.24,23.24,14800.0,22.1475,22.1475,22.1095,22.1095,14800.0
2012-04-27 11:05:00,23.24,23.27,23.24,23.25,92200.0,22.1095,22.138,22.1095,22.119,92200.0
2012-04-27 11:10:00,23.25,23.28,23.24,23.27,108000.0,22.119,22.1475,22.1095,22.138,108000.0
2012-04-27 11:15:00,23.26,23.27,23.23,23.23,104000.0,22.1285,22.138,22.1,22.1,104000.0
2012-04-27 11:20:00,23.23,23.23,23.17,23.17,16200.0,22.1,22.1,22.0429,22.0429,16200.0
2012-04-27 11:25:00,23.18,23.2,23.18,23.18,24600.0,22.0524,22.0714,22.0524,22.0524,24600.0
2012-04-27 11:30:00,23.18,23.18,23.11,23.13,134400.0,22.0524,22.0524,21.9858,22.0048,134400.0
2012-04-27 11:35:00,23.13,23.17,23.13,23.16,56200.0,22.0048,22.0429,22.0048,22.0334,56200.0
2012-04-27 11:40:00,23.17,23.17,23.15,23.17,5400.0,22.0429,22.0429,22.0238,22.0429,5400.0
2012-04-27 11:45:00,23.18,23.19,23.17,23.19,3000.0,22.0524,22.0619,22.0429,22.0619,3000.0
2012-04-27 11:50:00,23.2,23.2,23.17,23.17,4000.0,22.0714,22.0714,22.0429,22.0429,4000.0
2012-04-27 11:55:00,23.17,23.17,23.16,23.17,5200.0,22.0429,22.0429,22.0334,22.0429,5200.0
2012-04-27 12:00:00,23.17,23.19,23.17,23.19,17800.0,22.0429,22.0619,22.0429,22.0619,17800.0
2012-04-27 12:05:00,23.18,23.18,23.17,23.17,2600.0,22.0524,22.0524,22.0429,22.0429,2600.0
2012-04-27 12:10:00,23.17,23.18,23.16,23.16,3400.0,22.0429,22.0524,22.0334,22.0334,3400.0
2012-04-27 12:15:00,23.15,23.2,23.14,23.19,5200.0,22.0238,22.0714,22.0143,22.0619,5200.0
2012-04-27 12:20:00,23.21,23.21,23.18,23.18,3800.0,22.0809,22.0809,22.0524,22.0524,3800.0
2012-04-27 12:25:00,23.18,23.19,23.18,23.19,5200.0,22.0524,22.0619,22.0524,22.0619,5200.0
2012-04-27 12:30:00,23.19,23.19,23.18,23.18,1400.0,22.0619,22.0619,22.0524,22.0524,1400.0
2012-04-27 12:35:00,23.18,23.18,23.17,23.17,3800.0,22.0524,22.0524,22.0429,22.0429,3800.0
2012-04-27 12:40:00,23.17,23.17,23.15,23.15,6000.0,22.0429,22.0429,22.0238,22.0238,6000.0
2012-04-27 12:45:00,23.15,23.17,23.15,23.16,7800.0,22.0238,22.0429,22.0238,22.0334,7800.0
2012-04-27 12:50:00,23.16,23.17,23.15,23.17,2600.0,22.0334,22.0429,22.0238,22.0429,2600.0
2012-04-27 12:55:00,23.17,23.17,23.16,23.17,2400.0,22.0429,22.0429,22.0334,22.0429,2400.0
2012-04-27 13:00:00,23.18,23.18,23.17,23.17,4000.0,22.0524,22.0524,22.0429,22.0429,4000.0
2012-04-27 13:05:00,23.17,23.19,23.17,23.17,4400.0,22.0429,22.0619,22.0429,22.0429,4400.0
2012-04-27 13:10:00,23.18,23.19,23.17,23.19,3000.0,22.0524,22.0619,22.0429,22.0619,3000.0
2012-04-27 13:15:00,23.19,23.2,23.19,23.19,8600.0,22.0619,22.0714,22.0619,22.0619,8600.0
2012-04-27 13:20:00,23.2,23.2,23.19,23.19,7400.0,22.0714,22.0714,22.0619,22.0619,7400.0
2012-04-27 13:25:00,23.18,23.19,23.17,23.19,54200.0,22.0524,22.0619,22.0429,22.0619,54200.0
2012-04-27 13:30:00,23.19,23.21,23.18,23.21,4000.0,22.0619,22.0809,22.0524,22.0809,4000.0
2012-04-27 13:35:00,23.21,23.25,23.21,23.24,9400.0,22.0809,22.119,22.0809,22.1095,9400.0
2012-04-27 13:40:00,23.23,23.25,23.23,23.25,4400.0,22.1,22.119,22.1,22.119,4400.0
2012-04-27 13:45:00,23.24,23.25,23.24,23.25,8200.0,22.1095,22.119,22.1095,22.119,8200.0
2012-04-27 13:50:00,23.25,23.25,23.23,23.25,7400.0,22.119,22.119,22.1,22.119,7400.0
2012-04-27 13:55:00,23.25,23.25,23.24,23.24,8800.0,22.119,22.119,22.1095,22.1095,8800.0
2012-04-27 14:00:00,23.24,23.24,23.23,23.24,5400.0,22.1095,22.1095,22.1,22.1095,5400.0
2012-04-27 14:05:00,23.24,23.27,23.24,23.26,15200.0,22.1095,22.138,22.1095,22.1285,15200.0
2012-04-27 14:10:00,23.27,23.29,23.27,23.28,5400.0,22.138,22.157,22.138,22.1475,5400.0
2012-04-27 14:15:00,23.28,23.29,23.27,23.28,21800.0,22.1475,22.157,22.138,22.1475,21800.0
2012-04-27 14:20:00,23.29,23.3,23.27,23.28,8400.0,22.157,22.1665,22.138,22.1475,8400.0
2012-04-27 14:25:00,23.27,23.32,23.27,23.31,31200.0,22.138,22.1856,22.138,22.1761,31200.0
2012-04-27 14:30:00,23.31,23.31,23.29,23.31,27400.0,22.1761,22.1761,22.157,22.1761,27400.0
2012-04-27 14:35:00,23.31,23.32,23.31,23.32,9400.0,22.1761,22.1856,22.1761,22.1856,9400.0
2012-04-27 14:40:00,23.32,23.34,23.32,23.34,25000.0,22.1856,22.2046,22.1856,22.2046,25000.0
2012-04-27 14:45:00,23.34,23.34,23.31,23.32,9800.0,22.2046,22.2046,22.1761,22.1856,9800.0
2012-04-27 14:50:00,23.32,23.32,23.29,23.3,31600.0,22.1856,22.1856,22.157,22.1665,31600.0
2012-04-27 14:55:00,23.29,23.31,23.29,23.3,19000.0,22.157,22.1761,22.157,22.1665,19000.0
2012-04-27 15:00:00,23.3,23.32,23.29,23.32,26000.0,22.1665,22.1856,22.157,22.1856,26000.0
2012-04-27 15:05:00,23.31,23.33,23.31,23.32,19200.0,22.1761,22.1951,22.1761,22.1856,19200.0
2012-04-27 15:10:00,23.32,23.33,23.32,23.32,12400.0,22.1856,22.1951,22.1856,22.1856,12400.0
2012-04-27 15:15:00,23.33,23.33,23.3,23.3,19000.0,22.1951,22.1951,22.1665,22.1665,19000.0
2012-04-27 15:20:00,23.3,23.32,23.3,23.32,32200.0,22.1665,22.1856,22.1665,22.1856,32200.0
2012-04-27 15:25:00,23.31,23.32,23.3,23.3,24200.0,22.1761,22.1856,22.1665,22.1665,24200.0
2012-04-27 15:30:00,23.31,23.31,23.31,23.31,18400.0,22.1761,22.1761,22.1761,22.1761,18400.0
2012-04-27 15:35:00,23.31,23.31,23.3,23.3,48200.0,22.1761,22.1761,22.1665,22.1665,48200.0
2012-04-27 15:40:00,23.3,23.33,23.3,23.33,61000.0,22.1665,22.1951,22.1665,22.1951,61000.0
2012-04-27 15:45:00,23.32,23.33,23.31,23.32,74000.0,22.1856,22.1951,22.1761,22.1856,74000.0
2012-04-27 15:50:00,23.32,23.33,23.3,23.31,53800.0,22.1856,22.1951,22.1665,22.1761,53800.0
2012-04-27 15:55:00,23.32,23.36,23.32,23.36,216800.0,22.1856,22.2236,22.1856,22.2236,216800.0
2012-04-30 09:30:00,23.32,23.32,23.22,23.22,14600.0,22.1856,22.1856,22.0904,22.0904,14600.0
2012-04-30 09:35:00,23.22,23.24,23.22,23.23,5400.0,22.0904,22.1095,22.0904,22.1,5400.0
2012-04-30 09:40:00,23.22,23.25,23.21,23.25,21800.0,22.0904,22.119,22.0809,22.119,21800.0
2012-04-30 09:45:00,23.23,23.27,23.23,23.25,20600.0,22.1,22.138,22.1,22.119,20600.0
2012-04-30 09:50:00,23.25,23.27,23.24,23.24,26200.0,22.119,22.138,22.1095,22.1095,26200.0
2012-04-30 09:55:00,23.24,23.25,23.21,23.25,46800.0,22.1095,22.119,22.0809,22.119,46800.0
2012-04-30 10:00:00,23.25,23.25,23.22,23.25,31600.0,22.119,22.119,22.0904,22.119,31600.0
2012-04-30 10:05:00,23.25,23.25,23.21,23.23,24200.0,22.119,22.119,22.0809,22.1,24200.0
2012-04-30 10:10:00,23.22,23.26,23.18,23.25,48800.0,22.0904,22.1285,22.0524,22.119,48800.0
2012-04-30 10:15:00,23.26,23.3,23.22,23.23,37800.0,22.1285,22.1665,22.0904,22.1,37800.0
2012-04-30 10:20:00,23.23,23.27,23.23,23.27,33200.0,22.1,22.138,22.1,22.138,33200.0
2012-04-30 10:25:00,23.27,23.28,23.24,23.25,27000.0,22.138,22.1475,22.1095,22.119,27000.0
2012-04-30 10:30:00,23.25,23.27,23.25,23.27,27200.0,22.119,22.138,22.119,22.138,27200.0
2012-04-30 10:35:00,23.26,23.28,23.26,23.27,9000.0,22.1285,22.1475,22.1285,22.138,9000.0
2012-04-30 10:40:00,23.26,23.28,23.25,23.28,18200.0,22.1285,22.1475,22.119,22.1475,18200.0
2012-04-30 10:45:00,23.28,23.28,23.26,23.28,21200.0,22.1475,22.1475,22.1285,22.1475,21200.0
2012-04-30 10:50:00,23.28,23.31,23.28,23.29,21400.0,22.1475,22.1761,22.1475,22.157,21400.0
2012-04-30 10:55:00,23.29,23.33,23.29,23.32,10200.0,22.157,22.1951,22.157,22.1856,10200.0
2012-04-30 11:00:00,23.32,23.33,23.31,23.32,23400.0,22.1856,22.1951,22.1761,22.1856,23400.0
2012-04-30 11:05:00,23.32,23.34,23.31,23.31,14200.0,22.1856,22.2046,22.1761,22.1761,14200.0
2012-04-30 11:10:00,23.31,23.31,23.27,23.27,14400.0,22.1761,22.1761,22.138,22.138,14400.0
2012-04-30 11:15:00,23.27,23.27,23.24,23.25,18400.0,22.138,22.138,22.1095,22.119,18400.0
2012-04-30 11:20:00,23.25,23.27,23.25,23.25,15800.0,22.119,22.138,22.119,22.119,15800.0
2012-04-30 11:25:00,23.25,23.26,23.21,23.22,55600.0,22.119,22.1285,22.0809,22.0904,55600.0
2012-04-30 11:30:00,23.21,23.24,23.18,23.18,28200.0,22.0809,22.1095,22.0524,22.0524,28200.0
2012-04-30 11:35:00,23.19,23.2,23.17,23.17,8600.0,22.0619,22.0714,22.0429,22.0429,8600.0
2012-04-30 11:40:00,23.17,23.17,23.15,23.16,17800.0,22.0429,22.0429,22.0238,22.0334,17800.0
2012-04-30 11:45:00,23.16,23.18,23.14,23.18,27200.0,22.0334,22.0524,22.0143,22.0524,27200.0
2012-04-30 11:50:00,23.18,23.19,23.17,23.18,10200.0,22.0524,22.0619,22.0429,22.0524,10200.0
2012-04-30 11:55:00,23.18,23.18,23.17,23.17,11000.0,22.0524,22.0524,22.0429,22.0429,11000.0
2012-04-30 12:00:00,23.18,23.18,23.15,23.15,6200.0,22.0524,22.0524,22.0238,22.0238,6200.0
2012-04-30 12:05:00,23.15,23.15,23.11,23.13,8800.0,22.0238,22.0238,21.9858,22.0048,8800.0
2012-04-30 12:10:00,23.13,23.14,23.13,23.14,6200.0,22.0048,22.0143,22.0048,22.0143,6200.0
2012-04-30 12:15:00,23.13,23.14,23.11,23.13,5000.0,22.0048,22.0143,21.9858,22.0048,5000.0
2012-04-30 12:20:00,23.13,23.13,23.11,23.11,7400.0,22.0048,22.0048,21.9858,21.9858,7400.0
2012-04-30 12:25:00,23.11,23.12,23.11,23.11,7200.0,21.9858,21.9953,21.9858,21.9858,7200.0
2012-04-30 12:30:00,23.11,23.13,23.11,23.13,14000.0,21.9858,22.0048,21.9858,22.0048,14000.0
2012-04-30 12:35:00,23.12,23.14,23.11,23.14,7400.0,21.9953,22.0143,21.9858,22.0143,7400.0
2012-04-30 12:40:00,23.14,23.15,23.13,23.15,4400.0,22.0143,22.0238,22.0048,22.0238,4400.0
2012-04-30 12:45:00,23.15,23.18,23.15,23.17,8200.0,22.0238,22.0524,22.0238,22.0429,8200.0
2012-04-30 12:50:00,23.17,23.17,23.15,23.15,10400.0,22.0429,22.0429,22.0238,22.0238,10400.0
2012-04-30 12:55:00,23.15,23.15,23.11,23.11,2600.0,22.0238,22.0238,21.9858,21.9858,2600.0
2012-04-30 13:00:00,23.11,23.12,23.11,23.11,7000.0,21.9858,21.9953,21.9858,21.9858,7000.0
2012-04-30 13:05:00,23.11,23.14,23.11,23.14,4000.0,21.9858,22.0143,21.9858,22.0143,4000.0
2012-04-30 13:10:00,23.13,23.14,23.12,23.12,7600.0,22.0048,22.0143,21.9953,21.9953,7600.0
2012-04-30 13:15:00,23.13,23.16,23.13,23.16,9800.0,22.0048,22.0334,22.0048,22.0334,9800.0
2012-04-30 13:20:00,23.16,23.16,23.15,23.15,4000.0,22.0334,22.0334,22.0238,22.0238,4000.0
2012-04-30 13:25:00,23.15,23.15,23.11,23.11,27000.0,22.0238,22.0238,21.9858,21.9858,27000.0
2012-04-30 13:30:00,23.11,23.13,23.11,23.13,11800.0,21.9858,22.0048,21.9858,22.0048,11800.0
2012-04-30 13:35:00,23.13,23.13,23.11,23.11,5200.0,22.0048,22.0048,21.9858,21.9858,5200.0
2012-04-30 13:40:00,23.12,23.12,23.11,23.11,3600.0,21.9953,21.9953,21.9858,21.9858,3600.0
2012-04-30 13:45:00,23.11,23.15,23.11,23.14,11800.0,21.9858,22.0238,21.9858,22.0143,11800.0
2012-04-30 13:50:00,23.14,23.15,23.14,23.14,3400.0,22.0143,22.0238,22.0143,22.0143,3400.0
2012-04-30 13:55:00,23.14,23.14,23.13,23.14,14000.0,22.0143,22.0143,22.0048,22.0143,14000.0
2012-04-30 14:00:00,23.14,23.14,23.11,23.12,14000.0,22.0143,22.0143,21.9858,21.9953,14000.0
2012-04-30 14:05:00,23.13,23.13,23.11,23.11,8400.0,22.0048,22.0048,21.9858,21.9858,8400.0
2012-04-30 14:10:00,23.11,23.11,23.09,23.1,8000.0,21.9858,21.9858,21.9668,21.9763,8000.0
2012-04-30 14:15:00,23.1,23.11,23.09,23.11,13600.0,21.9763,21.9858,21.9668,21.9858,13600.0
2012-04-30 14:20:00,23.11,23.11,23.1,23.1,7400.0,21.9858,21.9858,21.9763,21.9763,7400.0
2012-04-30 14:25:00,23.11,23.11,23.06,23.08,13800.0,21.9858,21.9858,21.9382,21.9573,13800.0
2012-04-30 14:30:00,23.07,23.08,23.07,23.07,6000.0,21.9477,21.9573,21.9477,21.9477,6000.0
2012-04-30 14:35:00,23.07,23.07,23.05,23.05,6200.0,21.9477,21.9477,21.9287,21.9287,6200.0
2012-04-30 14:40:00,23.05,23.09,23.05,23.08,8400.0,21.9287,21.9668,21.9287,21.9573,8400.0
2012-04-30 14:45:00,23.09,23.11,23.08,23.09,16200.0,21.9668,21.9858,21.9573,21.9668,16200.0
2012-04-30 14:50:00,23.1,23.11,23.1,23.11,11000.0,21.9763,21.9858,21.9763,21.9858,11000.0
2012-04-30 14:55:00,23.11,23.15,23.11,23.15,23600.0,21.9858,22.0238,21.9858,22.0238,23600.0
2012-04-30 15:00:00,23.15,23.21,23.14,23.21,46400.0,22.0238,22.0809,22.0143,22.0809,46400.0
2012-04-30 15:05:00,23.21,23.21,23.15,23.15,19200.0,22.0809,22.0809,22.0238,22.0238,19200.0
2012-04-30 15:10:00,23.15,23.16,23.14,23.15,12400.0,22.0238,22.0334,22.0143,22.0238,12400.0
2012-04-30 15:15:00,23.15,23.18,23.15,23.18,29200.0,22.0238,22.0524,22.0238,22.0524,29200.0
2012-04-30 15:20:00,23.18,23.19,23.18,23.18,11000.0,22.0524,22.0619,22.0524,22.0524,11000.0
2012-04-30 15:25:00,23.18,23.19,23.18,23.19,10000.0,22.0524,22.0619,22.0524,22.0619,10000.0
2012-04-30 15:30:00,23.19,23.21,23.18,23.2,21400.0,22.0619,22.0809,22.0524,22.0714,21400.0
2012-04-30 15:35:00,23.2,23.23,23.2,23.23,30200.0,22.0714,22.1,22.0714,22.1,30200.0
2012-04-30 15:40:00,23.23,23.24,23.21,23.24,26400.0,22.1,22.1095,22.0809,22.1095,26400.0
2012-04-30 15:45:00,23.23,23.24,23.2,23.21,37000.0,22.1,22.1095,22.0714,22.0809,37000.0
2012-04-30 15:50:00,23.22,23.24,23.22,23.23,35000.0,22.0904,22.1095,22.0904,22.1,35000.0
2012-04-30 15:55:00,23.23,23.23,23.2,23.22,83200.0,22.1,22.1,22.0714,22.0904,83200.0
2012-05-01 09:30:00,23.1,23.25,23.09,23.25,43400.0,21.9763,22.119,21.9668,22.119,43400.0
2012-05-01 09:35:00,23.25,23.29,23.23,23.24,5800.0,22.119,22.157,22.1,22.1095,5800.0
2012-05-01 09:40:00,23.23,23.27,23.21,23.25,32000.0,22.1,22.138,22.0809,22.119,32000.0
2012-05-01 09:45:00,23.25,23.25,23.22,23.23,14200.0,22.119,22.119,22.0904,22.1,14200.0
2012-05-01 09:50:00,23.23,23.23,23.18,23.18,9000.0,22.1,22.1,22.0524,22.0524,9000.0
2012-05-01 09:55:00,23.18,23.19,23.12,23.14,12800.0,22.0524,22.0619,21.9953,22.0143,12800.0
2012-05-01 10:00:00,23.17,23.29,23.16,23.28,26000.0,22.0429,22.157,22.0334,22.1475,26000.0
2012-05-01 10:05:00,23.27,23.36,23.27,23.31,23000.0,22.138,22.2236,22.138,22.1761,23000.0
2012-05-01 10:10:00,23.29,23.33,23.29,23.33,9400.0,22.157,22.1951,22.157,22.1951,9400.0
2012-05-01 10:15:00,23.33,23.35,23.31,23.34,11800.0,22.1951,22.2141,22.1761,22.2046,11800.0
2012-05-01 10:20:00,23.35,23.38,23.34,23.38,17400.0,22.2141,22.2427,22.2046,22.2427,17400.0
2012-05-01 10:25:00,23.37,23.4,23.37,23.4,22400.0,22.2331,22.2617,22.2331,22.2617,22400.0
2012-05-01 10:30:00,23.39,23.41,23.39,23.39,6400.0,22.2522,22.2712,22.2522,22.2522,6400.0
2012-05-01 10:35:00,23.38,23.41,23.38,23.4,10800.0,22.2427,22.2712,22.2427,22.2617,10800.0
2012-05-01 10:40:00,23.4,23.43,23.4,23.42,8200.0,22.2617,22.2902,22.2617,22.2807,8200.0
2012-05-01 10:45:00,23.43,23.44,23.43,23.43,5600.0,22.2902,22.2997,22.2902,22.2902,5600.0
2012-05-01 10:50:00,23.43,23.46,23.43,23.45,15200.0,22.2902,22.3188,22.2902,22.3093,15200.0
2012-05-01 10:55:00,23.45,23.46,23.43,23.43,6600.0,22.3093,22.3188,22.2902,22.2902,6600.0
2012-05-01 11:00:00,23.43,23.44,23.43,23.43,8000.0,22.2902,22.2997,22.2902,22.2902,8000.0
2012-05-01 11:05:00,23.43,23.43,23.42,23.42,14000.0,22.2902,22.2902,22.2807,22.2807,14000.0
2012-05-01 11:10:00,23.42,23.43,23.41,23.43,20000.0,22.2807,22.2902,22.2712,22.2902,20000.0
2012-05-01 11:15:00,23.42,23.45,23.41,23.43,29200.0,22.2807,22.3093,22.2712,22.2902,29200.0
2012-05-01 11:20:00,23.45,23.45,23.43,23.43,6800.0,22.3093,22.3093,22.2902,22.2902,6800.0
2012-05-01 11:25:00,23.43,23.43,23.42,23.43,6400.0,22.2902,22.2902,22.2807,22.2902,6400.0
2012-05-01 11:30:00,23.43,23.43,23.43,23.43,2600.0,22.2902,22.2902,22.2902,22.2902,2600.0
2012-05-01 11:35:00,23.43,23.43,23.41,23.41,9400.0,22.2902,22.2902,22.2712,22.2712,9400.0
2012-05-01 11:40:00,23.41,23.43,23.41,23.43,6800.0,22.2712,22.2902,22.2712,22.2902,6800.0
2012-05-01 11:45:00,23.43,23.46,23.43,23.45,12800.0,22.2902,22.3188,22.2902,22.3093,12800.0
2012-05-01 11:50:00,23.43,23.46,23.43,23.46,4800.0,22.2902,22.3188,22.2902,22.3188,4800.0
2012-05-01 11:55:00,23.46,23.47,23.45,23.47,10400.0,22.3188,22.3283,22.3093,22.3283,10400.0
2012-05-01 12:00:00,23.47,23.48,23.47,23.48,6000.0,22.3283,22.3378,22.3283,22.3378,6000.0
2012-05-01 12:05:00,23.47,23.48,23.47,23.47,2800.0,22.3283,22.3378,22.3283,22.3283,2800.0
2012-05-01 12:10:00,23.47,23.47,23.45,23.46,8600.0,22.3283,22.3283,22.3093,22.3188,8600.0
2012-05-01 12:15:00,23.47,23.5,23.47,23.49,18000.0,22.3283,22.3568,22.3283,22.3473,18000.0
2012-05-01 12:20:00,23.5,23.5,23.49,23.5,6000.0,22.3568,22.3568,22.3473,22.3568,6000.0
2012-05-01 12:25:00,23.5,23.5,23.49,23.5,8800.0,22.3568,22.3568,22.3473,22.3568,8800.0
2012-05-01 12:30:00,23.5,23.5,23.48,23.48,8600.0,22.3568,22.3568,22.3378,22.3378,8600.0
2012-05-01 12:35:00,23.49,23.49,23.47,23.47,4400.0,22.3473,22.3473,22.3283,22.3283,4400.0
2012-05-01 12:40:00,23.47,23.5,23.45,23.5,67600.0,22.3283,22.3568,22.3093,22.3568,67600.0
2012-05-01 12:45:00,23.5,23.5,23.49,23.5,5800.0,22.3568,22.3568,22.3473,22.3568,5800.0
2012-05-01 12:50:00,23.49,23.49,23.48,23.48,4600.0,22.3473,22.3473,22.3378,22.3378,4600.0
2012-05-01 12:55:00,23.48,23.48,23.46,23.46,5800.0,22.3378,22.3378,22.3188,22.3188,5800.0
2012-05-01 13:00:00,23.46,23.46,23.43,23.43,4400.0,22.3188,22.3188,22.2902,22.2902,4400.0
2012-05-01 13:05:00,23.43,23.45,23.43,23.45,3400.0,22.2902,22.3093,22.2902,22.3093,3400.0
2012-05-01 13:10:00,23.44,23.45,23.43,23.45,1000.0,22.2997,22.3093,22.2902,22.3093,1000.0
2012-05-01 13:15:00,23.43,23.43,23.4,23.42,8600.0,22.2902,22.2902,22.2617,22.2807,8600.0
2012-05-01 13:20:00,23.41,23.42,23.4,23.4,2800.0,22.2712,22.2807,22.2617,22.2617,2800.0
2012-05-01 13:25:00,23.4,23.42,23.4,23.41,15200.0,22.2617,22.2807,22.2617,22.2712,15200.0
2012-05-01 13:30:00,23.41,23.42,23.41,23.41,4200.0,22.2712,22.2807,22.2712,22.2712,4200.0
2012-05-01 13:35:00,23.41,23.42,23.41,23.41,6800.0,22.2712,22.2807,22.2712,22.2712,6800.0
2012-05-01 13:40:00,23.42,23.43,23.4,23.43,11200.0,22.2807,22.2902,22.2617,22.2902,11200.0
2012-05-01 13:45:00,23.42,23.42,23.41,23.41,4600.0,22.2807,22.2807,22.2712,22.2712,4600.0
2012-05-01 13:50:00,23.41,23.42,23.39,23.4,11000.0,22.2712,22.2807,22.2522,22.2617,11000.0
2012-05-01 13:55:00,23.4,23.43,23.4,23.43,13200.0,22.2617,22.2902,22.2617,22.2902,13200.0
2012-05-01 14:00:00,23.42,23.43,23.41,23.41,7200.0,22.2807,22.2902,22.2712,22.2712,7200.0
2012-05-01 14:05:00,23.41,23.43,23.41,23.41,8200.0,22.2712,22.2902,22.2712,22.2712,8200.0
2012-05-01 14:10:00,23.41,23.41,23.4,23.4,5200.0,22.2712,22.2712,22.2617,22.2617,5200.0
2012-05-01 14:15:00,23.4,23.43,23.4,23.42,10600.0,22.2617,22.2902,22.2617,22.2807,10600.0
2012-05-01 14:20:00,23.42,23.46,23.41,23.46,35400.0,22.2807,22.3188,22.2712,22.3188,35400.0
2012-05-01 14:25:00,23.46,23.47,23.45,23.47,40400.0,22.3188,22.3283,22.3093,22.3283,40400.0
2012-05-01 14:30:00,23.46,23.47,23.43,23.46,68400.0,22.3188,22.3283,22.2902,22.3188,68400.0
2012-05-01 14:35:00,23.46,23.48,23.44,23.48,21200.0,22.3188,22.3378,22.2997,22.3378,21200.0
2012-05-01 14:40:00,23.47,23.48,23.47,23.48,21000.0,22.3283,22.3378,22.3283,22.3378,21000.0
2012-05-01 14:45:00,23.47,23.49,23.46,23.49,17000.0,22.3283,22.3473,22.3188,22.3473,17000.0
2012-05-01 14:50:00,23.49,23.49,23.46,23.47,13400.0,22.3473,22.3473,22.3188,22.3283,13400.0
2012-05-01 14:55:00,23.48,23.48,23.44,23.46,70600.0,22.3378,22.3378,22.2997,22.3188,70600.0
2012-05-01 15:00:00,23.46,23.49,23.44,23.49,24000.0,22.3188,22.3473,22.2997,22.3473,24000.0
2012-05-01 15:05:00,23.49,23.49,23.46,23.46,28000.0,22.3473,22.3473,22.3188,22.3188,28000.0
2012-05-01 15:10:00,23.46,23.46,23.43,23.43,13000.0,22.3188,22.3188,22.2902,22.2902,13000.0
2012-05-01 15:15:00,23.43,23.47,23.43,23.46,78200.0,22.2902,22.3283,22.2902,22.3188,78200.0
2012-05-01 15:20:00,23.47,23.47,23.42,23.43,40400.0,22.3283,22.3283,22.2807,22.2902,40400.0
2012-05-01 15:25:00,23.43,23.46,23.43,23.45,64600.0,22.2902,22.3188,22.2902,22.3093,64600.0
2012-05-01 15:30:00,23.46,23.48,23.45,23.47,89000.0,22.3188,22.3378,22.3093,22.3283,89000.0
2012-05-01 15:35:00,23.47,23.5,23.45,23.5,256200.0,22.3283,22.3568,22.3093,22.3568,256200.0
2012-05-01 15:40:00,23.5,23.52,23.49,23.5,65000.0,22.3568,22.3758,22.3473,22.3568,65000.0
2012-05-01 15:45:00,23.5,23.51,23.49,23.5,116400.0,22.3568,22.3663,22.3473,22.3568,116400.0
2012-05-01 15:50:00,23.5,23.5,23.49,23.49,100600.0,22.3568,22.3568,22.3473,22.3473,100600.0
2012-05-01 15:55:00,23.49,23.49,23.46,23.47,106400.0,22.3473,22.3473,22.3188,22.3283,106400.0
2012-05-02 09:30:00,23.24,23.24,23.11,23.18,33600.0,22.1095,22.1095,21.9858,22.0524,33600.0
2012-05-02 09:35:00,23.18,23.24,23.13,23.23,36400.0,22.0524,22.1095,22.0048,22.1,36400.0
2012-05-02 09:40:00,23.21,23.24,23.19,23.2,19600.0,22.0809,22.1095,22.0619,22.0714,19600.0
2012-05-02 09:45:00,23.21,23.39,23.21,23.37,60000.0,22.0809,22.2522,22.0809,22.2331,60000.0
2012-05-02 09:50:00,23.38,23.43,23.31,23.31,23000.0,22.2427,22.2902,22.1761,22.1761,23000.0
2012-05-02 09:55:00,23.3,23.36,23.27,23.34,40200.0,22.1665,22.2236,22.138,22.2046,40200.0
2012-05-02 10:00:00,23.34,23.37,23.28,23.3,43200.0,22.2046,22.2331,22.1475,22.1665,43200.0
2012-05-02 10:05:00,23.29,23.31,23.25,23.27,70200.0,22.157,22.1761,22.119,22.138,70200.0
2012-05-02 10:10:00,23.28,23.31,23.27,23.27,37000.0,22.1475,22.1761,22.138,22.138,37000.0
2012-05-02 10:15:00,23.28,23.28,23.25,23.27,35200.0,22.1475,22.1475,22.119,22.138,35200.0
2012-05-02 10:20:00,23.27,23.27,23.23,23.23,10200.0,22.138,22.138,22.1,22.1,10200.0
2012-05-02 10:25:00,23.23,23.24,23.22,23.23,23400.0,22.1,22.1095,22.0904,22.1,23400.0
2012-05-02 10:30:00,23.23,23.26,23.21,23.23,33000.0,22.1,22.1285,22.0809,22.1,33000.0
2012-05-02 10:35:00,23.23,23.25,23.22,23.24,16000.0,22.1,22.119,22.0904,22.1095,16000.0
2012-05-02 10:40:00,23.24,23.25,23.22,23.22,7400.0,22.1095,22.119,22.0904,22.0904,7400.0
2012-05-02 10:45:00,23.23,23.26,23.22,23.23,26800.0,22.1,22.1285,22.0904,22.1,26800.0
2012-05-02 10:50:00,23.24,23.24,23.23,23.24,16200.0,22.1095,22.1095,22.1,22.1095,16200.0
2012-05-02 10:55:00,23.24,23.27,23.23,23.24,15600.0,22.1095,22.138,22.1,22.1095,15600.0
2012-05-02 11:00:00,23.24,23.27,23.24,23.25,8000.0,22.1095,22.138,22.1095,22.119,8000.0
2012-05-02 11:05:00,23.25,23.27,23.23,23.25,11600.0,22.119,22.138,22.1,22.119,11600.0
2012-05-02 11:10:00,23.25,23.26,23.24,23.25,13000.0,22.119,22.1285,22.1095,22.119,13000.0
2012-05-02 11:15:00,23.26,23.28,23.25,23.28,7200.0,22.1285,22.1475,22.119,22.1475,7200.0
2012-05-02 11:20:00,23.28,23.29,23.28,23.29,4000.0,22.1475,22.157,22.1475,22.157,4000.0
2012-05-02 11:25:00,23.29,23.3,23.29,23.3,3000.0,22.157,22.1665,22.157,22.1665,3000.0
2012-05-02 11:30:00,23.29,23.29,23.28,23.28,7000.0,22.157,22.157,22.1475,22.1475,7000.0
2012-05-02 11:35:00,23.28,23.3,23.25,23.28,18000.0,22.1475,22.1665,22.119,22.1475,18000.0
2012-05-02 11:40:00,23.28,23.28,23.25,23.27,21000.0,22.1475,22.1475,22.119,22.138,21000.0
2012-05-02 11:45:00,23.27,23.27,23.25,23.25,14200.0,22.138,22.138,22.119,22.119,14200.0
2012-05-02 11:50:00,23.25,23.25,23.22,23.24,16600.0,22.119,22.119,22.0904,22.1095,16600.0
2012-05-02 11:55:00,23.25,23.25,23.22,23.23,26000.0,22.119,22.119,22.0904,22.1,26000.0
2012-05-02 12:00:00,23.22,23.23,23.21,23.22,18800.0,22.0904,22.1,22.0809,22.0904,18800.0
2012-05-02 12:05:00,23.23,23.23,23.21,23.22,15000.0,22.1,22.1,22.0809,22.0904,15000.0
2012-05-02 12:10:00,23.22,23.23,23.2,23.21,40200.0,22.0904,22.1,22.0714,22.0809,40200.0
2012-05-02 12:15:00,23.2,23.24,23.2,23.21,48000.0,22.0714,22.1095,22.0714,22.0809,48000.0
2012-05-02 12:20:00,23.21,23.24,23.21,23.23,29200.0,22.0809,22.1095,22.0809,22.1,29200.0
2012-05-02 12:25:00,23.23,23.24,23.21,23.21,14400.0,22.1,22.1095,22.0809,22.0809,14400.0
2012-05-02 12:30:00,23.22,23.23,23.21,23.22,9800.0,22.0904,22.1,22.0809,22.0904,9800.0
2012-05-02 12:35:00,23.23,23.23,23.2,23.2,7800.0,22.1,22.1,22.0714,22.0714,7800.0
2012-05-02 12:40:00,23.2,23.21,23.18,23.18,11600.0,22.0714,22.0809,22.0524,22.0524,11600.0
2012-05-02 12:45:00,23.18,23.18,23.15,23.15,14200.0,22.0524,22.0524,22.0238,22.0238,14200.0
2012-05-02 12:50:00,23.15,23.16,23.15,23.15,9200.0,22.0238,22.0334,22.0238,22.0238,9200.0
2012-05-02 12:55:00,23.16,23.16,23.15,23.16,23000.0,22.0334,22.0334,22.0238,22.0334,23000.0
2012-05-02 13:00:00,23.16,23.17,23.16,23.17,6400.0,22.0334,22.0429,22.0334,22.0429,6400.0
2012-05-02 13:05:00,23.17,23.17,23.16,23.17,4200.0,22.0429,22.0429,22.0334,22.0429,4200.0
2012-05-02 13:10:00,23.18,23.18,23.17,23.18,3600.0,22.0524,22.0524,22.0429,22.0524,3600.0
2012-05-02 13:15:00,23.18,23.21,23.15,23.15,51200.0,22.0524,22.0809,22.0238,22.0238,51200.0
2012-05-02 13:20:00,23.16,23.18,23.15,23.15,20000.0,22.0334,22.0524,22.0238,22.0238,20000.0
2012-05-02 13:25:00,23.15,23.15,23.1,23.1,37600.0,22.0238,22.0238,21.9763,21.9763,37600.0
2012-05-02 13:30:00,23.1,23.11,23.1,23.11,20400.0,21.9763,21.9858,21.9763,21.9858,20400.0
2012-05-02 13:35:00,23.1,23.11,23.1,23.11,800.0,21.9763,21.9858,21.9763,21.9858,800.0
2012-05-02 13:40:00,23.11,23.11,23.1,23.1,27000.0,21.9858,21.9858,21.9763,21.9763,27000.0
2012-05-02 13:45:00,23.1,23.11,23.1,23.11,65600.0,21.9763,21.9858,21.9763,21.9858,65600.0
2012-05-02 13:50:00,23.11,23.16,23.11,23.16,21600.0,21.9858,22.0334,21.9858,22.0334,21600.0
2012-05-02 13:55:00,23.16,23.2,23.16,23.2,18800.0,22.0334,22.0714,22.0334,22.0714,18800.0
2012-05-02 14:00:00,23.2,23.22,23.2,23.21,11200.0,22.0714,22.0904,22.0714,22.0809,11200.0
2012-05-02 14:05:00,23.2,23.22,23.2,23.21,13600.0,22.0714,22.0904,22.0714,22.0809,13600.0
2012-05-02 14:10:00,23.21,23.22,23.2,23.21,12200.0,22.0809,22.0904,22.0714,22.0809,12200.0
2012-05-02 14:15:00,23.21,23.21,23.2,23.2,6800.0,22.0809,22.0809,22.0714,22.0714,6800.0
2012-05-02 14:20:00,23.2,23.2,23.16,23.16,12000.0,22.0714,22.0714,22.0334,22.0334,12000.0
2012-05-02 14:25:00,23.16,23.2,23.16,23.2,9800.0,22.0334,22.0714,22.0334,22.0714,9800.0
2012-05-02 14:30:00,23.2,23.2,23.16,23.18,18000.0,22.0714,22.0714,22.0334,22.0524,18000.0
2012-05-02 14:35:00,23.18,23.18,23.16,23.16,7800.0,22.0524,22.0524,22.0334,22.0334,7800.0
2012-05-02 14:40:00,23.16,23.18,23.16,23.17,7800.0,22.0334,22.0524,22.0334,22.0429,7800.0
2012-05-02 14:45:00,23.17,23.17,23.15,23.15,6200.0,22.0429,22.0429,22.0238,22.0238,6200.0
2012-05-02 14:50:00,23.15,23.17,23.14,23.14,8400.0,22.0238,22.0429,22.0143,22.0143,8400.0
2012-05-02 14:55:00,23.14,23.15,23.14,23.14,14600.0,22.0143,22.0238,22.0143,22.0143,14600.0
2012-05-02 15:00:00,23.15,23.16,23.14,23.16,13600.0,22.0238,22.0334,22.0143,22.0334,13600.0
2012-05-02 15:05:00,23.16,23.18,23.16,23.18,15000.0,22.0334,22.0524,22.0334,22.0524,15000.0
2012-05-02 15:10:00,23.18,23.19,23.18,23.18,9400.0,22.0524,22.0619,22.0524,22.0524,9400.0
2012-05-02 15:15:00,23.18,23.22,23.18,23.18,16400.0,22.0524,22.0904,22.0524,22.0524,16400.0
2012-05-02 15:20:00,23.19,23.22,23.19,23.21,15200.0,22.0619,22.0904,22.0619,22.0809,15200.0
2012-05-02 15:25:00,23.21,23.21,23.19,23.19,14200.0,22.0809,22.0809,22.0619,22.0619,14200.0
2012-05-02 15:30:00,23.19,23.19,23.17,23.18,18600.0,22.0619,22.0619,22.0429,22.0524,18600.0
2012-05-02 15:35:00,23.18,23.19,23.17,23.17,29400.0,22.0524,22.0619,22.0429,22.0429,29400.0
2012-05-02 15:40:00,23.17,23.2,23.17,23.19,29800.0,22.0429,22.0714,22.0429,22.0619,29800.0
2012-05-02 15:45:00,23.2,23.21,23.17,23.17,34000.0,22.0714,22.0809,22.0429,22.0429,34000.0
2012-05-02 15:50:00,23.17,23.18,23.15,23.16,44400.0,22.0429,22.0524,22.0238,22.0334,44400.0
2012-05-02 15:55:00,23.16,23.17,23.16,23.17,79200.0,22.0334,22.0429,22.0334,22.0429,79200.0
2012-05-03 09:30:00,23.2,23.25,23.09,23.23,18400.0,22.0714,22.119,21.9668,22.1,18400.0
2012-05-03 09:35:00,23.23,23.23,23.14,23.17,14600.0,22.1,22.1,22.0143,22.0429,14600.0
2012-05-03 09:40:00,23.17,23.19,23.15,23.15,6000.0,22.0429,22.0619,22.0238,22.0238,6000.0
2012-05-03 09:45:00,23.13,23.15,23.06,23.08,7600.0,22.0048,22.0238,21.9382,21.9573,7600.0
2012-05-03 09:50:00,23.08,23.08,23.03,23.04,8800.0,21.9573,21.9573,21.9097,21.9192,8800.0
2012-05-03 09:55:00,23.05,23.05,23.0,23.02,12200.0,21.9287,21.9287,21.8811,21.9002,12200.0
2012-05-03 10:00:00,23.02,23.02,22.97,22.98,9600.0,21.9002,21.9002,21.8526,21.8621,9600.0
2012-05-03 10:05:00,22.98,23.0,22.97,23.0,7400.0,21.8621,21.8811,21.8526,21.8811,7400.0
2012-05-03 10:10:00,22.99,23.0,22.98,22.99,9400.0,21.8716,21.8811,21.8621,21.8716,9400.0
2012-05-03 10:15:00,22.97,23.0,22.97,22.98,6600.0,21.8526,21.8811,21.8526,21.8621,6600.0
2012-05-03 10:20:00,22.98,22.98,22.95,22.96,11600.0,21.8621,21.8621,21.8336,21.8431,11600.0
2012-05-03 10:25:00,22.96,22.97,22.96,22.96,6200.0,21.8431,21.8526,21.8431,21.8431,6200.0
2012-05-03 10:30:00,22.96,22.96,22.94,22.94,3600.0,21.8431,21.8431,21.8241,21.8241,3600.0
2012-05-03 10:35:00,22.94,22.94,22.91,22.92,8000.0,21.8241,21.8241,21.7955,21.805,8000.0
2012-05-03 10:40:00,22.91,22.93,22.91,22.93,9200.0,21.7955,21.8145,21.7955,21.8145,9200.0
2012-05-03 10:45:00,22.92,22.94,22.92,22.94,11400.0,21.805,21.8241,21.805,21.8241,11400.0
2012-05-03 10:50:00,22.94,22.95,22.93,22.93,7400.0,21.8241,21.8336,21.8145,21.8145,7400.0
2012-05-03 10:55:00,22.93,22.96,22.93,22.96,12600.0,21.8145,21.8431,21.8145,21.8431,12600.0
2012-05-03 11:00:00,22.95,22.96,22.94,22.95,10400.0,21.8336,21.8431,21.8241,21.8336,10400.0
2012-05-03 11:05:00,22.93,22.93,22.91,22.91,9400.0,21.8145,21.8145,21.7955,21.7955,9400.0
2012-05-03 11:10:00,22.91,22.91,22.89,22.89,15600.0,21.7955,21.7955,21.7765,21.7765,15600.0
2012-05-03 11:15:00,22.89,22.91,22.86,22.86,17400.0,21.7765,21.7955,21.748,21.748,17400.0
2012-05-03 11:20:00,22.86,22.89,22.86,22.88,14800.0,21.748,21.7765,21.748,21.767,14800.0
2012-05-03 11:25:00,22.88,22.88,22.86,22.86,9000.0,21.767,21.767,21.748,21.748,9000.0
2012-05-03 11:30:00,22.86,22.88,22.8,22.82,31600.0,21.748,21.767,21.6909,21.7099,31600.0
2012-05-03 11:35:00,22.82,22.82,22.79,22.82,19000.0,21.7099,21.7099,21.6814,21.7099,19000.0
2012-05-03 11:40:00,22.82,22.83,22.82,22.83,8400.0,21.7099,21.7194,21.7099,21.7194,8400.0
2012-05-03 11:45:00,22.82,22.82,22.75,22.76,27000.0,21.7099,21.7099,21.6433,21.6528,27000.0
2012-05-03 11:50:00,22.76,22.78,22.75,22.77,15200.0,21.6528,21.6718,21.6433,21.6623,15200.0
2012-05-03 11:55:00,22.77,22.77,22.73,22.74,14400.0,21.6623,21.6623,21.6243,21.6338,14400.0
2012-05-03 12:00:00,22.74,22.75,22.69,22.72,14800.0,21.6338,21.6433,21.5862,21.6148,14800.0
2012-05-03 12:05:00,22.72,22.75,22.7,22.73,16800.0,21.6148,21.6433,21.5957,21.6243,16800.0
2012-05-03 12:10:00,22.73,22.73,22.72,22.72,15000.0,21.6243,21.6243,21.6148,21.6148,15000.0
2012-05-03 12:15:00,22.72,22.72,22.71,22.71,14800.0,21.6148,21.6148,21.6053,21.6053,14800.0
2012-05-03 12:20:00,22.71,22.71,22.67,22.68,20400.0,21.6053,21.6053,21.5672,21.5767,20400.0
2012-05-03 12:25:00,22.67,22.71,22.65,22.7,16200.0,21.5672,21.6053,21.5482,21.5957,16200.0
2012-05-03 12:30:00,22.7,22.72,22.68,22.72,16000.0,21.5957,21.6148,21.5767,21.6148,16000.0
2012-05-03 12:35:00,22.72,22.73,22.72,22.72,12600.0,21.6148,21.6243,21.6148,21.6148,12600.0
2012-05-03 12:40:00,22.72,22.72,22.69,22.7,15400.0,21.6148,21.6148,21.5862,21.5957,15400.0
2012-05-03 12:45:00,22.7,22.7,22.67,22.68,11400.0,21.5957,21.5957,21.5672,21.5767,11400.0
2012-05-03 12:50:00,22.68,22.68,22.67,22.67,11400.0,21.5767,21.5767,21.5672,21.5672,11400.0
2012-05-03 12:55:00,22.67,22.67,22.63,22.64,24600.0,21.5672,21.5672,21.5291,21.5387,24600.0
2012-05-03 13:00:00,22.64,22.66,22.64,22.65,16000.0,21.5387,21.5577,21.5387,21.5482,16000.0
2012-05-03 13:05:00,22.65,22.65,22.59,22.61,24000.0,21.5482,21.5482,21.4911,21.5101,24000.0
2012-05-03 13:10:00,22.61,22.61,22.6,22.61,14400.0,21.5101,21.5101,21.5006,21.5101,14400.0
2012-05-03 13:15:00,22.61,22.63,22.61,22.61,18800.0,21.5101,21.5291,21.5101,21.5101,18800.0
2012-05-03 13:20:00,22.61,22.61,22.54,22.56,48600.0,21.5101,21.5101,21.4435,21.4625,48600.0
2012-05-03 13:25:00,22.56,22.63,22.56,22.63,27600.0,21.4625,21.5291,21.4625,21.5291,27600.0
2012-05-03 13:30:00,22.62,22.62,22.58,22.6,28400.0,21.5196,21.5196,21.4816,21.5006,28400.0
2012-05-03 13:35:00,22.6,22.61,22.57,22.57,13200.0,21.5006,21.5101,21.4721,21.4721,13200.0
2012-05-03 13:40:00,22.58,22.58,22.51,22.52,27600.0,21.4816,21.4816,21.415,21.4245,27600.0
2012-05-03 13:45:00,22.52,22.55,22.52,22.54,17200.0,21.4245,21.453,21.4245,21.4435,17200.0
2012-05-03 13:50:00,22.55,22.55,22.49,22.5,35200.0,21.453,21.453,21.396,21.4055,35200.0
2012-05-03 13:55:00,22.5,22.54,22.5,22.51,17600.0,21.4055,21.4435,21.4055,21.415,17600.0
2012-05-03 14:00:00,22.5,22.52,22.5,22.52,17400.0,21.4055,21.4245,21.4055,21.4245,17400.0
2012-05-03 14:05:00,22.5,22.54,22.49,22.53,56000.0,21.4055,21.4435,21.396,21.434,56000.0
2012-05-03 14:10:00,22.54,22.55,22.51,22.55,22000.0,21.4435,21.453,21.415,21.453,22000.0
2012-05-03 14:15:00,22.55,22.55,22.52,22.53,29600.0,21.453,21.453,21.4245,21.434,29600.0
2012-05-03 14:20:00,22.53,22.54,22.52,22.53,19000.0,21.434,21.4435,21.4245,21.434,19000.0
2012-05-03 14:25:00,22.54,22.55,22.52,22.53,30200.0,21.4435,21.453,21.4245,21.434,30200.0
2012-05-03 14:30:00,22.53,22.56,22.53,22.56,33200.0,21.434,21.4625,21.434,21.4625,33200.0
2012-05-03 14:35:00,22.56,22.57,22.55,22.56,29200.0,21.4625,21.4721,21.453,21.4625,29200.0
2012-05-03 14:40:00,22.56,22.58,22.55,22.58,29400.0,21.4625,21.4816,21.453,21.4816,29400.0
2012-05-03 14:45:00,22.57,22.58,22.55,22.57,26000.0,21.4721,21.4816,21.453,21.4721,26000.0
2012-05-03 14:50:00,22.56,22.6,22.56,22.59,19000.0,21.4625,21.5006,21.4625,21.4911,19000.0
2012-05-03 14:55:00,22.59,22.6,22.58,22.58,25200.0,21.4911,21.5006,21.4816,21.4816,25200.0
2012-05-03 15:00:00,22.59,22.61,22.59,22.61,34000.0,21.4911,21.5101,21.4911,21.5101,34000.0
2012-05-03 15:05:00,22.61,22.62,22.57,22.58,39400.0,21.5101,21.5196,21.4721,21.4816,39400.0
2012-05-03 15:10:00,22.58,22.63,22.56,22.62,20400.0,21.4816,21.5291,21.4625,21.5196,20400.0
2012-05-03 15:15:00,22.62,22.65,22.62,22.63,20400.0,21.5196,21.5482,21.5196,21.5291,20400.0
2012-05-03 15:20:00,22.64,22.66,22.63,22.65,25000.0,21.5387,21.5577,21.5291,21.5482,25000.0
2012-05-03 15:25:00,22.65,22.65,22.63,22.63,24600.0,21.5482,21.5482,21.5291,21.5291,24600.0
2012-05-03 15:30:00,22.63,22.66,22.63,22.65,23000.0,21.5291,21.5577,21.5291,21.5482,23000.0
2012-05-03 15:35:00,22.65,22.66,22.62,22.63,32400.0,21.5482,21.5577,21.5196,21.5291,32400.0
2012-05-03 15:40:00,22.62,22.64,22.61,22.63,52200.0,21.5196,21.5387,21.5101,21.5291,52200.0
2012-05-03 15:45:00,22.62,22.63,22.6,22.62,48800.0,21.5196,21.5291,21.5006,21.5196,48800.0
2012-05-03 15:50:00,22.63,22.64,22.61,22.63,56600.0,21.5291,21.5387,21.5101,21.5291,56600.0
2012-05-03 15:55:00,22.63,22.63,22.61,22.62,100200.0,21.5291,21.5291,21.5101,21.5196,100200.0
2012-05-04 09:30:00,22.29,22.29,22.08,22.11,117400.0,21.2057,21.2057,21.0059,21.0344,117400.0
2012-05-04 09:35:00,22.13,22.13,22.05,22.13,90000.0,21.0535,21.0535,20.9774,21.0535,90000.0
2012-05-04 09:40:00,22.13,22.13,22.08,22.11,69000.0,21.0535,21.0535,21.0059,21.0344,69000.0
2012-05-04 09:45:00,22.13,22.15,22.08,22.1,145600.0,21.0535,21.0725,21.0059,21.0249,145600.0
2012-05-04 09:50:00,22.09,22.13,21.85,21.91,177600.0,21.0154,21.0535,20.7871,20.8442,177600.0
2012-05-04 09:55:00,21.93,21.98,21.88,21.92,70600.0,20.8632,20.9108,20.8156,20.8537,70600.0
2012-05-04 10:00:00,21.94,22.0,21.9,21.95,58400.0,20.8727,20.9298,20.8347,20.8822,58400.0
2012-05-04 10:05:00,21.95,21.96,21.93,21.95,139800.0,20.8822,20.8917,20.8632,20.8822,139800.0
2012-05-04 10:10:00,21.95,21.97,21.95,21.96,99200.0,20.8822,20.9012,20.8822,20.8917,99200.0
2012-05-04 10:15:00,21.96,22.0,21.95,21.95,94800.0,20.8917,20.9298,20.8822,20.8822,94800.0
2012-05-04 10:20:00,21.95,21.98,21.93,21.98,75200.0,20.8822,20.9108,20.8632,20.9108,75200.0
2012-05-04 10:25:00,21.99,22.04,21.97,22.03,38400.0,20.9203,20.9678,20.9012,20.9583,38400.0
2012-05-04 10:30:00,22.03,22.05,22.0,22.01,61600.0,20.9583,20.9774,20.9298,20.9393,61600.0
2012-05-04 10:35:00,22.02,22.13,22.01,22.13,60000.0,20.9488,21.0535,20.9393,21.0535,60000.0
2012-05-04 10:40:00,22.13,22.24,22.13,22.24,64800.0,21.0535,21.1581,21.0535,21.1581,64800.0
2012-05-04 10:45:00,22.25,22.28,22.22,22.28,57200.0,21.1676,21.1962,21.1391,21.1962,57200.0
2012-05-04 10:50:00,22.28,22.36,22.26,22.35,36600.0,21.1962,21.2723,21.1771,21.2628,36600.0
2012-05-04 10:55:00,22.35,22.41,22.35,22.37,43000.0,21.2628,21.3198,21.2628,21.2818,43000.0
2012-05-04 11:00:00,22.36,22.36,22.33,22.36,25400.0,21.2723,21.2723,21.2437,21.2723,25400.0
2012-05-04 11:05:00,22.35,22.37,22.33,22.36,21000.0,21.2628,21.2818,21.2437,21.2723,21000.0
2012-05-04 11:10:00,22.36,22.36,22.33,22.34,23000.0,21.2723,21.2723,21.2437,21.2532,23000.0
2012-05-04 11:15:00,22.34,22.4,22.3,22.4,48400.0,21.2532,21.3103,21.2152,21.3103,48400.0
2012-05-04 11:20:00,22.39,22.42,22.38,22.42,27400.0,21.3008,21.3294,21.2913,21.3294,27400.0
2012-05-04 11:25:00,22.42,22.47,22.4,22.47,37400.0,21.3294,21.3769,21.3103,21.3769,37400.0
2012-05-04 11:30:00,22.47,22.47,22.42,22.45,34400.0,21.3769,21.3769,21.3294,21.3579,34400.0
2012-05-04 11:35:00,22.44,22.48,22.43,22.45,44600.0,21.3484,21.3864,21.3389,21.3579,44600.0
2012-05-04 11:40:00,22.44,22.45,22.43,22.45,49400.0,21.3484,21.3579,21.3389,21.3579,49400.0
2012-05-04 11:45:00,22.44,22.45,22.41,22.41,115600.0,21.3484,21.3579,21.3198,21.3198,115600.0
2012-05-04 11:50:00,22.41,22.42,22.39,22.41,32600.0,21.3198,21.3294,21.3008,21.3198,32600.0
2012-05-04 11:55:00,22.41,22.43,22.39,22.39,21400.0,21.3198,21.3389,21.3008,21.3008,21400.0
2012-05-04 12:00:00,22.39,22.39,22.36,22.38,28600.0,21.3008,21.3008,21.2723,21.2913,28600.0
2012-05-04 12:05:00,22.38,22.39,22.38,22.39,12000.0,21.2913,21.3008,21.2913,21.3008,12000.0
2012-05-04 12:10:00,22.38,22.38,22.37,22.37,27600.0,21.2913,21.2913,21.2818,21.2818,27600.0
2012-05-04 12:15:00,22.38,22.4,22.36,22.39,56800.0,21.2913,21.3103,21.2723,21.3008,56800.0
2012-05-04 12:20:00,22.39,22.42,22.39,22.4,27600.0,21.3008,21.3294,21.3008,21.3103,27600.0
2012-05-04 12:25:00,22.41,22.43,22.41,22.41,25800.0,21.3198,21.3389,21.3198,21.3198,25800.0
2012-05-04 12:30:00,22.41,22.42,22.4,22.42,20400.0,21.3198,21.3294,21.3103,21.3294,20400.0
2012-05-04 12:35:00,22.41,22.42,22.4,22.42,23200.0,21.3198,21.3294,21.3103,21.3294,23200.0
2012-05-04 12:40:00,22.42,22.43,22.4,22.43,21200.0,21.3294,21.3389,21.3103,21.3389,21200.0
2012-05-04 12:45:00,22.43,22.43,22.42,22.43,22600.0,21.3389,21.3389,21.3294,21.3389,22600.0
2012-05-04 12:50:00,22.43,22.43,22.41,22.43,38800.0,21.3389,21.3389,21.3198,21.3389,38800.0
2012-05-04 12:55:00,22.43,22.43,22.42,22.42,26000.0,21.3389,21.3389,21.3294,21.3294,26000.0
2012-05-04 13:00:00,22.43,22.43,22.42,22.42,12000.0,21.3389,21.3389,21.3294,21.3294,12000.0
2012-05-04 13:05:00,22.42,22.43,22.41,22.42,25200.0,21.3294,21.3389,21.3198,21.3294,25200.0
2012-05-04 13:10:00,22.42,22.43,22.4,22.41,38200.0,21.3294,21.3389,21.3103,21.3198,38200.0
2012-05-04 13:15:00,22.41,22.43,22.41,22.43,42400.0,21.3198,21.3389,21.3198,21.3389,42400.0
2012-05-04 13:20:00,22.43,22.44,22.42,22.43,46000.0,21.3389,21.3484,21.3294,21.3389,46000.0
2012-05-04 13:25:00,22.43,22.44,22.42,22.43,46600.0,21.3389,21.3484,21.3294,21.3389,46600.0
2012-05-04 13:30:00,22.43,22.44,22.43,22.43,19800.0,21.3389,21.3484,21.3389,21.3389,19800.0
2012-05-04 13:35:00,22.43,22.45,22.43,22.45,28400.0,21.3389,21.3579,21.3389,21.3579,28400.0
2012-05-04 13:40:00,22.44,22.5,22.43,22.5,38400.0,21.3484,21.4055,21.3389,21.4055,38400.0
2012-05-04 13:45:00,22.5,22.5,22.48,22.49,31000.0,21.4055,21.4055,21.3864,21.396,31000.0
2012-05-04 13:50:00,22.48,22.5,22.46,22.49,162000.0,21.3864,21.4055,21.3674,21.396,162000.0
2012-05-04 13:55:00,22.49,22.5,22.49,22.5,35800.0,21.396,21.4055,21.396,21.4055,35800.0
2012-05-04 14:00:00,22.5,22.5,22.49,22.5,157600.0,21.4055,21.4055,21.396,21.4055,157600.0
2012-05-04 14:05:00,22.5,22.51,22.49,22.49,35400.0,21.4055,21.415,21.396,21.396,35400.0
2012-05-04 14:10:00,22.49,22.49,22.47,22.48,38000.0,21.396,21.396,21.3769,21.3864,38000.0
2012-05-04 14:15:00,22.48,22.5,22.45,22.46,85800.0,21.3864,21.4055,21.3579,21.3674,85800.0
2012-05-04 14:20:00,22.46,22.46,22.43,22.43,134600.0,21.3674,21.3674,21.3389,21.3389,134600.0
2012-05-04 14:25:00,22.43,22.45,22.42,22.43,50400.0,21.3389,21.3579,21.3294,21.3389,50400.0
2012-05-04 14:30:00,22.42,22.43,22.41,22.42,48400.0,21.3294,21.3389,21.3198,21.3294,48400.0
2012-05-04 14:35:00,22.42,22.43,22.39,22.39,29800.0,21.3294,21.3389,21.3008,21.3008,29800.0
2012-05-04 14:40:00,22.4,22.41,22.4,22.4,38800.0,21.3103,21.3198,21.3103,21.3103,38800.0
2012-05-04 14:45:00,22.4,22.41,22.39,22.4,62000.0,21.3103,21.3198,21.3008,21.3103,62000.0
2012-05-04 14:50:00,22.4,22.4,22.35,22.35,39000.0,21.3103,21.3103,21.2628,21.2628,39000.0
2012-05-04 14:55:00,22.35,22.39,22.35,22.36,23400.0,21.2628,21.3008,21.2628,21.2723,23400.0
2012-05-04 15:00:00,22.36,22.41,22.36,22.4,38800.0,21.2723,21.3198,21.2723,21.3103,38800.0
2012-05-04 15:05:00,22.4,22.42,22.38,22.42,43800.0,21.3103,21.3294,21.2913,21.3294,43800.0
2012-05-04 15:10:00,22.42,22.44,22.41,22.43,35200.0,21.3294,21.3484,21.3198,21.3389,35200.0
2012-05-04 15:15:00,22.43,22.43,22.42,22.43,29600.0,21.3389,21.3389,21.3294,21.3389,29600.0
2012-05-04 15:20:00,22.43,22.45,22.42,22.45,51800.0,21.3389,21.3579,21.3294,21.3579,51800.0
2012-05-04 15:25:00,22.45,22.46,22.43,22.45,44000.0,21.3579,21.3674,21.3389,21.3579,44000.0
2012-05-04 15:30:00,22.45,22.48,22.45,22.47,52000.0,21.3579,21.3864,21.3579,21.3769,52000.0
2012-05-04 15:35:00,22.47,22.48,22.46,22.47,82400.0,21.3769,21.3864,21.3674,21.3769,82400.0
2012-05-04 15:40:00,22.47,22.49,22.46,22.49,74000.0,21.3769,21.396,21.3674,21.396,74000.0
2012-05-04 15:45:00,22.49,22.5,22.47,22.48,99600.0,21.396,21.4055,21.3769,21.3864,99600.0
2012-05-04 15:50:00,22.48,22.5,22.48,22.49,165400.0,21.3864,21.4055,21.3864,21.396,165400.0
2012-05-04 15:55:00,22.5,22.5,22.47,22.47,307200.0,21.4055,21.4055,21.3769,21.3769,307200.0
2012-05-07 09:30:00,22.49,22.54,22.43,22.48,73200.0,21.396,21.4435,21.3389,21.3864,73200.0
2012-05-07 09:35:00,22.5,22.53,22.49,22.5,12400.0,21.4055,21.434,21.396,21.4055,12400.0
2012-05-07 09:40:00,22.53,22.53,22.5,22.5,16200.0,21.434,21.434,21.4055,21.4055,16200.0
2012-05-07 09:45:00,22.48,22.52,22.44,22.44,39000.0,21.3864,21.4245,21.3484,21.3484,39000.0
2012-05-07 09:50:00,22.45,22.5,22.45,22.49,15600.0,21.3579,21.4055,21.3579,21.396,15600.0
2012-05-07 09:55:00,22.49,22.5,22.46,22.48,37800.0,21.396,21.4055,21.3674,21.3864,37800.0
2012-05-07 10:00:00,22.49,22.5,22.46,22.48,18000.0,21.396,21.4055,21.3674,21.3864,18000.0
2012-05-07 10:05:00,22.47,22.47,22.43,22.46,8600.0,21.3769,21.3769,21.3389,21.3674,8600.0
2012-05-07 10:10:00,22.46,22.48,22.45,22.47,22800.0,21.3674,21.3864,21.3579,21.3769,22800.0
2012-05-07 10:15:00,22.46,22.49,22.45,22.49,19200.0,21.3674,21.396,21.3579,21.396,19200.0
2012-05-07 10:20:00,22.49,22.5,22.45,22.49,18000.0,21.396,21.4055,21.3579,21.396,18000.0
2012-05-07 10:25:00,22.49,22.49,22.44,22.47,27800.0,21.396,21.396,21.3484,21.3769,27800.0
2012-05-07 10:30:00,22.47,22.48,22.44,22.47,30200.0,21.3769,21.3864,21.3484,21.3769,30200.0
2012-05-07 10:35:00,22.48,22.5,22.48,22.49,14000.0,21.3864,21.4055,21.3864,21.396,14000.0
2012-05-07 10:40:00,22.49,22.5,22.46,22.48,16400.0,21.396,21.4055,21.3674,21.3864,16400.0
2012-05-07 10:45:00,22.48,22.5,22.47,22.5,25400.0,21.3864,21.4055,21.3769,21.4055,25400.0
2012-05-07 10:50:00,22.5,22.5,22.48,22.49,16000.0,21.4055,21.4055,21.3864,21.396,16000.0
2012-05-07 10:55:00,22.49,22.49,22.46,22.49,23400.0,21.396,21.396,21.3674,21.396,23400.0
2012-05-07 11:00:00,22.5,22.5,22.47,22.47,24800.0,21.4055,21.4055,21.3769,21.3769,24800.0
2012-05-07 11:05:00,22.47,22.48,22.47,22.47,25800.0,21.3769,21.3864,21.3769,21.3769,25800.0
2012-05-07 11:10:00,22.47,22.49,22.46,22.48,18600.0,21.3769,21.396,21.3674,21.3864,18600.0
2012-05-07 11:15:00,22.48,22.48,22.46,22.48,20400.0,21.3864,21.3864,21.3674,21.3864,20400.0
2012-05-07 11:20:00,22.48,22.5,22.48,22.48,17000.0,21.3864,21.4055,21.3864,21.3864,17000.0
2012-05-07 11:25:00,22.48,22.49,22.47,22.47,15600.0,21.3864,21.396,21.3769,21.3769,15600.0
2012-05-07 11:30:00,22.47,22.48,22.47,22.48,14400.0,21.3769,21.3864,21.3769,21.3864,14400.0
2012-05-07 11:35:00,22.47,22.48,22.45,22.47,19600.0,21.3769,21.3864,21.3579,21.3769,19600.0
2012-05-07 11:40:00,22.47,22.47,22.45,22.46,40400.0,21.3769,21.3769,21.3579,21.3674,40400.0
2012-05-07 11:45:00,22.46,22.46,22.45,22.46,11600.0,21.3674,21.3674,21.3579,21.3674,11600.0
2012-05-07 11:50:00,22.46,22.46,22.43,22.44,12000.0,21.3674,21.3674,21.3389,21.3484,12000.0
2012-05-07 11:55:00,22.44,22.45,22.43,22.45,27800.0,21.3484,21.3579,21.3389,21.3579,27800.0
2012-05-07 12:00:00,22.45,22.46,22.43,22.43,41400.0,21.3579,21.3674,21.3389,21.3389,41400.0
2012-05-07 12:05:00,22.43,22.46,22.43,22.44,33000.0,21.3389,21.3674,21.3389,21.3484,33000.0
2012-05-07 12:10:00,22.45,22.45,22.42,22.44,18400.0,21.3579,21.3579,21.3294,21.3484,18400.0
2012-05-07 12:15:00,22.43,22.46,22.42,22.45,22400.0,21.3389,21.3674,21.3294,21.3579,22400.0
2012-05-07 12:20:00,22.45,22.45,22.43,22.45,14200.0,21.3579,21.3579,21.3389,21.3579,14200.0
2012-05-07 12:25:00,22.45,22.45,22.43,22.43,5400.0,21.3579,21.3579,21.3389,21.3389,5400.0
2012-05-07 12:30:00,22.43,22.45,22.43,22.43,25400.0,21.3389,21.3579,21.3389,21.3389,25400.0
2012-05-07 12:35:00,22.44,22.44,22.41,22.41,15600.0,21.3484,21.3484,21.3198,21.3198,15600.0
2012-05-07 12:40:00,22.42,22.42,22.39,22.4,26200.0,21.3294,21.3294,21.3008,21.3103,26200.0
2012-05-07 12:45:00,22.41,22.42,22.39,22.39,15800.0,21.3198,21.3294,21.3008,21.3008,15800.0
2012-05-07 12:50:00,22.38,22.38,22.36,22.36,22600.0,21.2913,21.2913,21.2723,21.2723,22600.0
2012-05-07 12:55:00,22.37,22.37,22.35,22.36,30600.0,21.2818,21.2818,21.2628,21.2723,30600.0
2012-05-07 13:00:00,22.36,22.36,22.35,22.36,18200.0,21.2723,21.2723,21.2628,21.2723,18200.0
2012-05-07 13:05:00,22.36,22.36,22.33,22.34,33400.0,21.2723,21.2723,21.2437,21.2532,33400.0
2012-05-07 13:10:00,22.34,22.35,22.32,22.35,28200.0,21.2532,21.2628,21.2342,21.2628,28200.0
2012-05-07 13:15:00,22.36,22.36,22.33,22.33,63400.0,21.2723,21.2723,21.2437,21.2437,63400.0
2012-05-07 13:20:00,22.34,22.38,22.32,22.33,47400.0,21.2532,21.2913,21.2342,21.2437,47400.0
2012-05-07 13:25:00,22.32,22.33,22.28,22.29,42400.0,21.2342,21.2437,21.1962,21.2057,42400.0
2012-05-07 13:30:00,22.29,22.32,22.29,22.31,40200.0,21.2057,21.2342,21.2057,21.2247,40200.0
2012-05-07 13:35:00,22.31,22.33,22.3,22.32,22600.0,21.2247,21.2437,21.2152,21.2342,22600.0
2012-05-07 13:40:00,22.33,22.36,22.31,22.34,48400.0,21.2437,21.2723,21.2247,21.2532,48400.0
2012-05-07 13:45:00,22.33,22.38,22.33,22.38,14600.0,21.2437,21.2913,21.2437,21.2913,14600.0
2012-05-07 13:50:00,22.38,22.38,22.34,22.35,25400.0,21.2913,21.2913,21.2532,21.2628,25400.0
2012-05-07 13:55:00,22.35,22.35,22.33,22.33,25600.0,21.2628,21.2628,21.2437,21.2437,25600.0
2012-05-07 14:00:00,22.34,22.38,22.34,22.35,20800.0,21.2532,21.2913,21.2532,21.2628,20800.0
2012-05-07 14:05:00,22.35,22.36,22.35,22.36,12400.0,21.2628,21.2723,21.2628,21.2723,12400.0
2012-05-07 14:10:00,22.36,22.37,22.34,22.35,17800.0,21.2723,21.2818,21.2532,21.2628,17800.0
2012-05-07 14:15:00,22.35,22.36,22.33,22.34,17200.0,21.2628,21.2723,21.2437,21.2532,17200.0
2012-05-07 14:20:00,22.34,22.34,22.31,22.31,24800.0,21.2532,21.2532,21.2247,21.2247,24800.0
2012-05-07 14:25:00,22.31,22.33,22.31,22.31,33600.0,21.2247,21.2437,21.2247,21.2247,33600.0
2012-05-07 14:30:00,22.31,22.32,22.3,22.3,20600.0,21.2247,21.2342,21.2152,21.2152,20600.0
2012-05-07 14:35:00,22.31,22.35,22.31,22.35,10800.0,21.2247,21.2628,21.2247,21.2628,10800.0
2012-05-07 14:40:00,22.34,22.35,22.31,22.31,26200.0,21.2532,21.2628,21.2247,21.2247,26200.0
2012-05-07 14:45:00,22.32,22.32,22.3,22.3,14400.0,21.2342,21.2342,21.2152,21.2152,14400.0
2012-05-07 14:50:00,22.3,22.31,22.25,22.25,54800.0,21.2152,21.2247,21.1676,21.1676,54800.0
2012-05-07 14:55:00,22.25,22.27,22.24,22.25,59000.0,21.1676,21.1867,21.1581,21.1676,59000.0
2012-05-07 15:00:00,22.25,22.27,22.24,22.25,59000.0,21.1676,21.1867,21.1581,21.1676,59000.0
2012-05-07 15:05:00,22.24,22.25,22.23,22.24,24000.0,21.1581,21.1676,21.1486,21.1581,24000.0
2012-05-07 15:10:00,22.23,22.25,22.22,22.22,48400.0,21.1486,21.1676,21.1391,21.1391,48400.0
2012-05-07 15:15:00,22.22,22.23,22.2,22.22,28600.0,21.1391,21.1486,21.1201,21.1391,28600.0
2012-05-07 15:20:00,22.22,22.26,22.22,22.23,43400.0,21.1391,21.1771,21.1391,21.1486,43400.0
2012-05-07 15:25:00,22.24,22.24,22.21,22.23,45000.0,21.1581,21.1581,21.1296,21.1486,45000.0
2012-05-07 15:30:00,22.23,22.24,22.22,22.24,21800.0,21.1486,21.1581,21.1391,21.1581,21800.0
2012-05-07 15:35:00,22.24,22.25,22.23,22.24,38200.0,21.1581,21.1676,21.1486,21.1581,38200.0
2012-05-07 15:40:00,22.24,22.24,22.21,22.23,45400.0,21.1581,21.1581,21.1296,21.1486,45400.0
2012-05-07 15:45:00,22.22,22.23,22.21,22.21,59400.0,21.1391,21.1486,21.1296,21.1296,59400.0
2012-05-07 15:50:00,22.21,22.23,22.2,22.21,59600.0,21.1296,21.1486,21.1201,21.1296,59600.0
2012-05-07 15:55:00,22.21,22.21,22.19,22.2,117600.0,21.1296,21.1296,21.1105,21.1201,117600.0
2012-05-08 09:30:00,22.11,22.11,22.03,22.11,6800.0,21.0344,21.0344,20.9583,21.0344,6800.0
2012-05-08 09:35:00,22.06,22.06,22.02,22.02,15200.0,20.9869,20.9869,20.9488,20.9488,15200.0
2012-05-08 09:40:00,22.0,22.08,21.99,22.05,26600.0,20.9298,21.0059,20.9203,20.9774,26600.0
2012-05-08 09:45:00,22.04,22.08,22.02,22.06,12600.0,20.9678,21.0059,20.9488,20.9869,12600.0
2012-05-08 09:50:00,22.06,22.08,21.99,22.0,11200.0,20.9869,21.0059,20.9203,20.9298,11200.0
2012-05-08 09:55:00,22.01,22.06,22.0,22.03,30600.0,20.9393,20.9869,20.9298,20.9583,30600.0
2012-05-08 10:00:00,22.04,22.04,21.97,22.01,12600.0,20.9678,20.9678,20.9012,20.9393,12600.0
2012-05-08 10:05:00,22.0,22.01,21.99,22.0,26600.0,20.9298,20.9393,20.9203,20.9298,26600.0
2012-05-08 10:10:00,22.0,22.02,21.99,22.01,45600.0,20.9298,20.9488,20.9203,20.9393,45600.0
2012-05-08 10:15:00,22.0,22.02,21.99,22.01,93600.0,20.9298,20.9488,20.9203,20.9393,93600.0
2012-05-08 10:20:00,22.0,22.02,21.98,22.0,39400.0,20.9298,20.9488,20.9108,20.9298,39400.0
2012-05-08 10:25:00,21.98,22.0,21.97,21.99,13400.0,20.9108,20.9298,20.9012,20.9203,13400.0
2012-05-08 10:30:00,21.98,21.99,21.95,21.96,22600.0,20.9108,20.9203,20.8822,20.8917,22600.0
2012-05-08 10:35:00,21.95,21.97,21.95,21.97,32200.0,20.8822,20.9012,20.8822,20.9012,32200.0
2012-05-08 10:40:00,21.97,21.98,21.95,21.96,20000.0,20.9012,20.9108,20.8822,20.8917,20000.0
2012-05-08 10:45:00,21.95,21.97,21.95,21.95,24600.0,20.8822,20.9012,20.8822,20.8822,24600.0
2012-05-08 10:50:00,21.95,21.99,21.95,21.97,32800.0,20.8822,20.9203,20.8822,20.9012,32800.0
2012-05-08 10:55:00,21.97,21.97,21.95,21.96,8200.0,20.9012,20.9012,20.8822,20.8917,8200.0
2012-05-08 11:00:00,21.95,21.99,21.95,21.98,38000.0,20.8822,20.9203,20.8822,20.9108,38000.0
2012-05-08 11:05:00,21.98,21.99,21.96,21.97,25400.0,20.9108,20.9203,20.8917,20.9012,25400.0
2012-05-08 11:10:00,21.97,21.98,21.94,21.96,111800.0,20.9012,20.9108,20.8727,20.8917,111800.0
2012-05-08 11:15:00,21.96,21.98,21.93,21.98,59800.0,20.8917,20.9108,20.8632,20.9108,59800.0
2012-05-08 11:20:00,21.98,21.98,21.93,21.96,27000.0,20.9108,20.9108,20.8632,20.8917,27000.0
2012-05-08 11:25:00,21.96,21.99,21.96,21.96,20000.0,20.8917,20.9203,20.8917,20.8917,20000.0
2012-05-08 11:30:00,21.96,21.98,21.95,21.97,45800.0,20.8917,20.9108,20.8822,20.9012,45800.0
2012-05-08 11:35:00,21.97,21.99,21.96,21.99,55200.0,20.9012,20.9203,20.8917,20.9203,55200.0
2012-05-08 11:40:00,21.99,22.0,21.98,22.0,51600.0,20.9203,20.9298,20.9108,20.9298,51600.0
2012-05-08 11:45:00,22.0,22.0,21.99,22.0,27200.0,20.9298,20.9298,20.9203,20.9298,27200.0
2012-05-08 11:50:00,22.0,22.06,21.98,22.03,60000.0,20.9298,20.9869,20.9108,20.9583,60000.0
2012-05-08 11:55:00,22.03,22.04,22.0,22.04,15600.0,20.9583,20.9678,20.9298,20.9678,15600.0
2012-05-08 12:00:00,22.04,22.04,21.98,21.99,20200.0,20.9678,20.9678,20.9108,20.9203,20200.0
2012-05-08 12:05:00,21.99,21.99,21.96,21.96,79600.0,20.9203,20.9203,20.8917,20.8917,79600.0
2012-05-08 12:10:00,21.96,21.99,21.95,21.99,12200.0,20.8917,20.9203,20.8822,20.9203,12200.0
2012-05-08 12:15:00,21.99,22.0,21.98,22.0,10600.0,20.9203,20.9298,20.9108,20.9298,10600.0
2012-05-08 12:20:00,22.0,22.0,21.96,21.97,15600.0,20.9298,20.9298,20.8917,20.9012,15600.0
2012-05-08 12:25:00,21.97,21.99,21.95,21.95,18000.0,20.9012,20.9203,20.8822,20.8822,18000.0
2012-05-08 12:30:00,21.96,21.97,21.95,21.97,36400.0,20.8917,20.9012,20.8822,20.9012,36400.0
2012-05-08 12:35:00,21.97,22.0,21.96,22.0,25200.0,20.9012,20.9298,20.8917,20.9298,25200.0
2012-05-08 12:40:00,21.99,22.0,21.96,21.99,21000.0,20.9203,20.9298,20.8917,20.9203,21000.0
2012-05-08 12:45:00,22.0,22.0,21.98,21.99,21400.0,20.9298,20.9298,20.9108,20.9203,21400.0
2012-05-08 12:50:00,21.99,22.0,21.99,22.0,21200.0,20.9203,20.9298,20.9203,20.9298,21200.0
2012-05-08 12:55:00,22.0,22.0,21.96,21.96,16200.0,20.9298,20.9298,20.8917,20.8917,16200.0
2012-05-08 13:00:00,21.97,21.98,21.96,21.96,16200.0,20.9012,20.9108,20.8917,20.8917,16200.0
2012-05-08 13:05:00,21.96,21.98,21.95,21.98,16800.0,20.8917,20.9108,20.8822,20.9108,16800.0
2012-05-08 13:10:00,21.98,21.99,21.96,21.98,15800.0,20.9108,20.9203,20.8917,20.9108,15800.0
2012-05-08 13:15:00,21.98,22.0,21.98,21.99,7600.0,20.9108,20.9298,20.9108,20.9203,7600.0
2012-05-08 13:20:00,21.98,21.98,21.95,21.98,32800.0,20.9108,20.9108,20.8822,20.9108,32800.0
2012-05-08 13:25:00,21.98,22.0,21.97,21.99,30800.0,20.9108,20.9298,20.9012,20.9203,30800.0
2012-05-08 13:30:00,21.99,22.0,21.97,22.0,15600.0,20.9203,20.9298,20.9012,20.9298,15600.0
2012-05-08 13:35:00,21.99,22.0,21.97,21.99,21000.0,20.9203,20.9298,20.9012,20.9203,21000.0
2012-05-08 13:40:00,21.99,21.99,21.97,21.99,11800.0,20.9203,20.9203,20.9012,20.9203,11800.0
2012-05-08 13:45:00,21.99,21.99,21.96,21.96,34200.0,20.9203,20.9203,20.8917,20.8917,34200.0
2012-05-08 13:50:00,21.97,21.98,21.95,21.96,36200.0,20.9012,20.9108,20.8822,20.8917,36200.0
2012-05-08 13:55:00,21.96,21.99,21.96,21.98,26200.0,20.8917,20.9203,20.8917,20.9108,26200.0
2012-05-08 14:00:00,21.98,21.99,21.95,21.96,27600.0,20.9108,20.9203,20.8822,20.8917,27600.0
2012-05-08 14:05:00,21.96,21.98,21.95,21.97,28800.0,20.8917,20.9108,20.8822,20.9012,28800.0
2012-05-08 14:10:00,21.97,21.98,21.95,21.97,19400.0,20.9012,20.9108,20.8822,20.9012,19400.0
2012-05-08 14:15:00,21.97,21.98,21.95,21.95,48800.0,20.9012,20.9108,20.8822,20.8822,48800.0
2012-05-08 14:20:00,21.96,21.96,21.92,21.95,70800.0,20.8917,20.8917,20.8537,20.8822,70800.0
2012-05-08 14:25:00,21.95,21.96,21.93,21.95,18200.0,20.8822,20.8917,20.8632,20.8822,18200.0
2012-05-08 14:30:00,21.95,21.96,21.91,21.93,53000.0,20.8822,20.8917,20.8442,20.8632,53000.0
2012-05-08 14:35:00,21.93,21.95,21.92,21.93,39000.0,20.8632,20.8822,20.8537,20.8632,39000.0
2012-05-08 14:40:00,21.93,21.95,21.93,21.93,19200.0,20.8632,20.8822,20.8632,20.8632,19200.0
2012-05-08 14:45:00,21.93,21.95,21.93,21.95,19200.0,20.8632,20.8822,20.8632,20.8822,19200.0
2012-05-08 14:50:00,21.95,21.96,21.92,21.92,47800.0,20.8822,20.8917,20.8537,20.8537,47800.0
2012-05-08 14:55:00,21.92,21.93,21.9,21.93,61000.0,20.8537,20.8632,20.8347,20.8632,61000.0
2012-05-08 15:00:00,21.92,21.93,21.9,21.92,55400.0,20.8537,20.8632,20.8347,20.8537,55400.0
2012-05-08 15:05:00,21.92,21.92,21.86,21.88,35800.0,20.8537,20.8537,20.7966,20.8156,35800.0
2012-05-08 15:10:00,21.89,21.91,21.88,21.91,39000.0,20.8251,20.8442,20.8156,20.8442,39000.0
2012-05-08 15:15:00,21.92,21.98,21.9,21.98,72000.0,20.8537,20.9108,20.8347,20.9108,72000.0
2012-05-08 15:20:00,21.98,21.98,21.95,21.96,36800.0,20.9108,20.9108,20.8822,20.8917,36800.0
2012-05-08 15:25:00,21.96,22.0,21.96,21.98,37400.0,20.8917,20.9298,20.8917,20.9108,37400.0
2012-05-08 15:30:00,21.98,22.0,21.98,21.98,26000.0,20.9108,20.9298,20.9108,20.9108,26000.0
2012-05-08 15:35:00,21.98,21.99,21.94,21.94,123400.0,20.9108,20.9203,20.8727,20.8727,123400.0
2012-05-08 15:40:00,21.95,21.97,21.93,21.96,92200.0,20.8822,20.9012,20.8632,20.8917,92200.0
2012-05-08 15:45:00,21.96,21.98,21.93,21.93,74800.0,20.8917,20.9108,20.8632,20.8632,74800.0
2012-05-08 15:50:00,21.93,21.99,21.93,21.98,64600.0,20.8632,20.9203,20.8632,20.9108,64600.0
2012-05-08 15:55:00,21.98,22.0,21.97,21.98,110200.0,20.9108,20.9298,20.9012,20.9108,110200.0
2012-05-09 09:30:00,21.81,21.82,21.65,21.74,40800.0,20.749,20.7585,20.5968,20.6824,40800.0
2012-05-09 09:35:00,21.73,21.8,21.72,21.8,21200.0,20.6729,20.7395,20.6634,20.7395,21200.0
2012-05-09 09:40:00,21.79,21.86,21.79,21.85,9400.0,20.73,20.7966,20.73,20.7871,9400.0
2012-05-09 09:45:00,21.85,21.88,21.84,21.85,17800.0,20.7871,20.8156,20.7776,20.7871,17800.0
2012-05-09 09:50:00,21.84,21.86,21.79,21.81,21600.0,20.7776,20.7966,20.73,20.749,21600.0
2012-05-09 09:55:00,21.81,21.89,21.8,21.89,14800.0,20.749,20.8251,20.7395,20.8251,14800.0
2012-05-09 10:00:00,21.88,21.9,21.84,21.86,6000.0,20.8156,20.8347,20.7776,20.7966,6000.0
2012-05-09 10:05:00,21.86,21.86,21.74,21.78,15800.0,20.7966,20.7966,20.6824,20.7205,15800.0
2012-05-09 10:10:00,21.78,21.8,21.75,21.75,8000.0,20.7205,20.7395,20.692,20.692,8000.0
2012-05-09 10:15:00,21.75,21.75,21.7,21.71,8200.0,20.692,20.692,20.6444,20.6539,8200.0
2012-05-09 10:20:00,21.71,21.71,21.68,21.7,10800.0,20.6539,20.6539,20.6254,20.6444,10800.0
2012-05-09 10:25:00,21.7,21.71,21.66,21.67,15600.0,20.6444,20.6539,20.6063,20.6158,15600.0
2012-05-09 10:30:00,21.68,21.7,21.67,21.7,8800.0,20.6254,20.6444,20.6158,20.6444,8800.0
2012-05-09 10:35:00,21.72,21.74,21.7,21.74,7400.0,20.6634,20.6824,20.6444,20.6824,7400.0
2012-05-09 10:40:00,21.75,21.76,21.74,21.75,5600.0,20.692,20.7015,20.6824,20.692,5600.0
2012-05-09 10:45:00,21.74,21.77,21.73,21.73,7200.0,20.6824,20.711,20.6729,20.6729,7200.0
2012-05-09 10:50:00,21.73,21.73,21.7,21.73,11000.0,20.6729,20.6729,20.6444,20.6729,11000.0
2012-05-09 10:55:00,21.73,21.77,21.72,21.73,27200.0,20.6729,20.711,20.6634,20.6729,27200.0
2012-05-09 11:00:00,21.72,21.8,21.72,21.79,16000.0,20.6634,20.7395,20.6634,20.73,16000.0
2012-05-09 11:05:00,21.8,21.81,21.78,21.79,13400.0,20.7395,20.749,20.7205,20.73,13400.0
2012-05-09 11:10:00,21.8,21.84,21.8,21.83,22000.0,20.7395,20.7776,20.7395,20.7681,22000.0
2012-05-09 11:15:00,21.83,21.83,21.82,21.82,5400.0,20.7681,20.7681,20.7585,20.7585,5400.0
2012-05-09 11:20:00,21.82,21.86,21.82,21.86,9200.0,20.7585,20.7966,20.7585,20.7966,9200.0
2012-05-09 11:25:00,21.86,21.88,21.84,21.84,4000.0,20.7966,20.8156,20.7776,20.7776,4000.0
2012-05-09 11:30:00,21.86,21.89,21.86,21.89,15800.0,20.7966,20.8251,20.7966,20.8251,15800.0
2012-05-09 11:35:00,21.89,21.96,21.88,21.94,21600.0,20.8251,20.8917,20.8156,20.8727,21600.0
2012-05-09 11:40:00,21.94,21.95,21.91,21.92,8600.0,20.8727,20.8822,20.8442,20.8537,8600.0
2012-05-09 11:45:00,21.91,21.93,21.91,21.91,5200.0,20.8442,20.8632,20.8442,20.8442,5200.0
2012-05-09 11:50:00,21.92,21.92,21.89,21.89,11200.0,20.8537,20.8537,20.8251,20.8251,11200.0
2012-05-09 11:55:00,21.89,21.92,21.88,21.89,11400.0,20.8251,20.8537,20.8156,20.8251,11400.0
2012-05-09 12:00:00,21.88,21.89,21.86,21.86,7400.0,20.8156,20.8251,20.7966,20.7966,7400.0
2012-05-09 12:05:00,21.86,21.87,21.85,21.86,13600.0,20.7966,20.8061,20.7871,20.7966,13600.0
2012-05-09 12:10:00,21.85,21.88,21.85,21.86,16400.0,20.7871,20.8156,20.7871,20.7966,16400.0
2012-05-09 12:15:00,21.86,21.86,21.83,21.85,22600.0,20.7966,20.7966,20.7681,20.7871,22600.0
2012-05-09 12:20:00,21.85,21.88,21.85,21.85,19200.0,20.7871,20.8156,20.7871,20.7871,19200.0
2012-05-09 12:25:00,21.84,21.85,21.82,21.84,8800.0,20.7776,20.7871,20.7585,20.7776,8800.0
2012-05-09 12:30:00,21.84,21.85,21.8,21.82,12800.0,20.7776,20.7871,20.7395,20.7585,12800.0
2012-05-09 12:35:00,21.82,21.82,21.8,21.81,9400.0,20.7585,20.7585,20.7395,20.749,9400.0
2012-05-09 12:40:00,21.81,21.82,21.8,21.81,15800.0,20.749,20.7585,20.7395,20.749,15800.0
2012-05-09 12:45:00,21.8,21.81,21.78,21.8,12400.0,20.7395,20.749,20.7205,20.7395,12400.0
2012-05-09 12:50:00,21.82,21.83,21.78,21.79,12800.0,20.7585,20.7681,20.7205,20.73,12800.0
2012-05-09 12:55:00,21.8,21.85,21.8,21.85,14200.0,20.7395,20.7871,20.7395,20.7871,14200.0
2012-05-09 13:00:00,21.86,21.89,21.85,21.89,12600.0,20.7966,20.8251,20.7871,20.8251,12600.0
2012-05-09 13:05:00,21.88,21.89,21.85,21.86,8600.0,20.8156,20.8251,20.7871,20.7966,8600.0
2012-05-09 13:10:00,21.86,21.89,21.85,21.85,14600.0,20.7966,20.8251,20.7871,20.7871,14600.0
2012-05-09 13:15:00,21.85,21.86,21.84,21.85,8600.0,20.7871,20.7966,20.7776,20.7871,8600.0
2012-05-09 13:20:00,21.86,21.91,21.86,21.89,20400.0,20.7966,20.8442,20.7966,20.8251,20400.0
2012-05-09 13:25:00,21.89,21.91,21.86,21.87,12200.0,20.8251,20.8442,20.7966,20.8061,12200.0
2012-05-09 13:30:00,21.88,21.9,21.85,21.85,93400.0,20.8156,20.8347,20.7871,20.7871,93400.0
2012-05-09 13:35:00,21.86,21.86,21.85,21.86,13800.0,20.7966,20.7966,20.7871,20.7966,13800.0
2012-05-09 13:40:00,21.85,21.89,21.85,21.88,14000.0,20.7871,20.8251,20.7871,20.8156,14000.0
2012-05-09 13:45:00,21.88,21.91,21.88,21.91,9600.0,20.8156,20.8442,20.8156,20.8442,9600.0
2012-05-09 13:50:00,21.91,21.93,21.9,21.91,18000.0,20.8442,20.8632,20.8347,20.8442,18000.0
2012-05-09 13:55:00,21.91,21.93,21.91,21.91,7000.0,20.8442,20.8632,20.8442,20.8442,7000.0
2012-05-09 14:00:00,21.91,21.92,21.9,21.92,13800.0,20.8442,20.8537,20.8347,20.8537,13800.0
2012-05-09 14:05:00,21.92,21.92,21.9,21.9,36400.0,20.8537,20.8537,20.8347,20.8347,36400.0
2012-05-09 14:10:00,21.9,21.92,21.9,21.91,12600.0,20.8347,20.8537,20.8347,20.8442,12600.0
2012-05-09 14:15:00,21.91,21.92,21.88,21.88,28000.0,20.8442,20.8537,20.8156,20.8156,28000.0
2012-05-09 14:20:00,21.89,21.91,21.88,21.89,16000.0,20.8251,20.8442,20.8156,20.8251,16000.0
2012-05-09 14:25:00,21.89,21.91,21.89,21.9,9400.0,20.8251,20.8442,20.8251,20.8347,9400.0
2012-05-09 14:30:00,21.9,21.91,21.88,21.88,24000.0,20.8347,20.8442,20.8156,20.8156,24000.0
2012-05-09 14:35:00,21.88,21.88,21.84,21.86,27200.0,20.8156,20.8156,20.7776,20.7966,27200.0
2012-05-09 14:40:00,21.86,21.86,21.85,21.85,19400.0,20.7966,20.7966,20.7871,20.7871,19400.0
2012-05-09 14:45:00,21.85,21.86,21.83,21.83,25200.0,20.7871,20.7966,20.7681,20.7681,25200.0
2012-05-09 14:50:00,21.82,21.86,21.82,21.82,21200.0,20.7585,20.7966,20.7585,20.7585,21200.0
2012-05-09 14:55:00,21.82,21.84,21.8,21.83,14000.0,20.7585,20.7776,20.7395,20.7681,14000.0
2012-05-09 15:00:00,21.83,21.84,21.81,21.81,21200.0,20.7681,20.7776,20.749,20.749,21200.0
2012-05-09 15:05:00,21.81,21.83,21.81,21.82,15200.0,20.749,20.7681,20.749,20.7585,15200.0
2012-05-09 15:10:00,21.82,21.83,21.81,21.82,23400.0,20.7585,20.7681,20.749,20.7585,23400.0
2012-05-09 15:15:00,21.82,21.85,21.81,21.83,37000.0,20.7585,20.7871,20.749,20.7681,37000.0
2012-05-09 15:20:00,21.84,21.85,21.82,21.84,14600.0,20.7776,20.7871,20.7585,20.7776,14600.0
2012-05-09 15:25:00,21.84,21.85,21.79,21.8,11400.0,20.7776,20.7871,20.73,20.7395,11400.0
2012-05-09 15:30:00,21.8,21.83,21.78,21.83,18400.0,20.7395,20.7681,20.7205,20.7681,18400.0
2012-05-09 15:35:00,21.83,21.83,21.8,21.83,34400.0,20.7681,20.7681,20.7395,20.7681,34400.0
2012-05-09 15:40:00,21.84,21.88,21.83,21.85,29600.0,20.7776,20.8156,20.7681,20.7871,29600.0
2012-05-09 15:45:00,21.85,21.87,21.84,21.86,28400.0,20.7871,20.8061,20.7776,20.7966,28400.0
2012-05-09 15:50:00,21.86,21.86,21.82,21.83,43600.0,20.7966,20.7966,20.7585,20.7681,43600.0
2012-05-09 15:55:00,21.83,21.85,21.8,21.8,60400.0,20.7681,20.7871,20.7395,20.7395,60400.0
2012-05-10 09:30:00,21.97,22.01,21.89,21.93,33800.0,20.9012,20.9393,20.8251,20.8632,33800.0
2012-05-10 09:35:00,21.93,21.97,21.89,21.89,17800.0,20.8632,20.9012,20.8251,20.8251,17800.0
2012-05-10 09:40:00,21.91,21.91,21.79,21.83,58000.0,20.8442,20.8442,20.73,20.7681,58000.0
2012-05-10 09:45:00,21.85,21.93,21.82,21.93,20400.0,20.7871,20.8632,20.7585,20.8632,20400.0
2012-05-10 09:50:00,21.93,21.95,21.86,21.91,33200.0,20.8632,20.8822,20.7966,20.8442,33200.0
2012-05-10 09:55:00,21.91,21.95,21.9,21.91,24600.0,20.8442,20.8822,20.8347,20.8442,24600.0
2012-05-10 10:00:00,21.92,21.94,21.89,21.89,11400.0,20.8537,20.8727,20.8251,20.8251,11400.0
2012-05-10 10:05:00,21.89,21.91,21.87,21.91,20200.0,20.8251,20.8442,20.8061,20.8442,20200.0
2012-05-10 10:10:00,21.91,21.92,21.89,21.9,11400.0,20.8442,20.8537,20.8251,20.8347,11400.0
2012-05-10 10:15:00,21.9,21.92,21.89,21.89,7200.0,20.8347,20.8537,20.8251,20.8251,7200.0
2012-05-10 10:20:00,21.88,21.9,21.84,21.86,15800.0,20.8156,20.8347,20.7776,20.7966,15800.0
2012-05-10 10:25:00,21.86,21.86,21.84,21.86,15000.0,20.7966,20.7966,20.7776,20.7966,15000.0
2012-05-10 10:30:00,21.85,21.85,21.82,21.82,12400.0,20.7871,20.7871,20.7585,20.7585,12400.0
2012-05-10 10:35:00,21.83,21.83,21.8,21.81,5600.0,20.7681,20.7681,20.7395,20.749,5600.0
2012-05-10 10:40:00,21.81,21.84,21.79,21.81,20200.0,20.749,20.7776,20.73,20.749,20200.0
2012-05-10 10:45:00,21.81,21.81,21.79,21.81,11200.0,20.749,20.749,20.73,20.749,11200.0
2012-05-10 10:50:00,21.81,21.83,21.79,21.79,10000.0,20.749,20.7681,20.73,20.73,10000.0
2012-05-10 10:55:00,21.78,21.79,21.75,21.78,16400.0,20.7205,20.73,20.692,20.7205,16400.0
2012-05-10 11:00:00,21.79,21.8,21.74,21.75,15600.0,20.73,20.7395,20.6824,20.692,15600.0
2012-05-10 11:05:00,21.75,21.78,21.75,21.76,14800.0,20.692,20.7205,20.692,20.7015,14800.0
2012-05-10 11:10:00,21.75,21.77,21.73,21.74,16400.0,20.692,20.711,20.6729,20.6824,16400.0
2012-05-10 11:15:00,21.74,21.75,21.72,21.74,7800.0,20.6824,20.692,20.6634,20.6824,7800.0
2012-05-10 11:20:00,21.74,21.75,21.71,21.75,16800.0,20.6824,20.692,20.6539,20.692,16800.0
2012-05-10 11:25:00,21.74,21.77,21.74,21.75,13800.0,20.6824,20.711,20.6824,20.692,13800.0
2012-05-10 11:30:00,21.75,21.76,21.74,21.75,12400.0,20.692,20.7015,20.6824,20.692,12400.0
2012-05-10 11:35:00,21.74,21.75,21.72,21.75,21000.0,20.6824,20.692,20.6634,20.692,21000.0
2012-05-10 11:40:00,21.74,21.74,21.72,21.72,5400.0,20.6824,20.6824,20.6634,20.6634,5400.0
2012-05-10 11:45:00,21.72,21.77,21.71,21.77,56200.0,20.6634,20.711,20.6539,20.711,56200.0
2012-05-10 11:50:00,21.76,21.78,21.74,21.75,32000.0,20.7015,20.7205,20.6824,20.692,32000.0
2012-05-10 11:55:00,21.75,21.77,21.73,21.75,46400.0,20.692,20.711,20.6729,20.692,46400.0
2012-05-10 12:00:00,21.75,21.75,21.73,21.75,13200.0,20.692,20.692,20.6729,20.692,13200.0
2012-05-10 12:05:00,21.74,21.76,21.73,21.76,4400.0,20.6824,20.7015,20.6729,20.7015,4400.0
2012-05-10 12:10:00,21.77,21.77,21.75,21.75,12000.0,20.711,20.711,20.692,20.692,12000.0
2012-05-10 12:15:00,21.75,21.79,21.75,21.78,16400.0,20.692,20.73,20.692,20.7205,16400.0
2012-05-10 12:20:00,21.77,21.78,21.75,21.75,19800.0,20.711,20.7205,20.692,20.692,19800.0
2012-05-10 12:25:00,21.74,21.79,21.73,21.74,19000.0,20.6824,20.73,20.6729,20.6824,19000.0
2012-05-10 12:30:00,21.74,21.75,21.74,21.75,5600.0,20.6824,20.692,20.6824,20.692,5600.0
2012-05-10 12:35:00,21.75,21.77,21.75,21.75,18000.0,20.692,20.711,20.692,20.692,18000.0
2012-05-10 12:40:00,21.75,21.76,21.74,21.75,17000.0,20.692,20.7015,20.6824,20.692,17000.0
2012-05-10 12:45:00,21.75,21.76,21.74,21.75,17400.0,20.692,20.7015,20.6824,20.692,17400.0
2012-05-10 12:50:00,21.76,21.76,21.75,21.75,16400.0,20.7015,20.7015,20.692,20.692,16400.0
2012-05-10 12:55:00,21.76,21.77,21.75,21.75,22600.0,20.7015,20.711,20.692,20.692,22600.0
2012-05-10 13:00:00,21.76,21.8,21.74,21.75,45000.0,20.7015,20.7395,20.6824,20.692,45000.0
2012-05-10 13:05:00,21.75,21.75,21.74,21.75,13400.0,20.692,20.692,20.6824,20.692,13400.0
2012-05-10 13:10:00,21.75,21.75,21.73,21.75,9200.0,20.692,20.692,20.6729,20.692,9200.0
2012-05-10 13:15:00,21.75,21.75,21.74,21.75,7000.0,20.692,20.692,20.6824,20.692,7000.0
2012-05-10 13:20:00,21.75,21.76,21.74,21.75,21000.0,20.692,20.7015,20.6824,20.692,21000.0
2012-05-10 13:25:00,21.75,21.75,21.74,21.75,7200.0,20.692,20.692,20.6824,20.692,7200.0
2012-05-10 13:30:00,21.75,21.76,21.74,21.75,20400.0,20.692,20.7015,20.6824,20.692,20400.0
2012-05-10 13:35:00,21.75,21.76,21.74,21.74,9600.0,20.692,20.7015,20.6824,20.6824,9600.0
2012-05-10 13:40:00,21.74,21.75,21.74,21.75,11600.0,20.6824,20.692,20.6824,20.692,11600.0
2012-05-10 13:45:00,21.75,21.76,21.75,21.75,7400.0,20.692,20.7015,20.692,20.692,7400.0
2012-05-10 13:50:00,21.75,21.78,21.74,21.75,14600.0,20.692,20.7205,20.6824,20.692,14600.0
2012-05-10 13:55:00,21.74,21.76,21.72,21.73,13600.0,20.6824,20.7015,20.6634,20.6729,13600.0
2012-05-10 14:00:00,21.74,21.75,21.73,21.73,16000.0,20.6824,20.692,20.6729,20.6729,16000.0
2012-05-10 14:05:00,21.73,21.73,21.71,21.72,7600.0,20.6729,20.6729,20.6539,20.6634,7600.0
2012-05-10 14:10:00,21.72,21.73,21.71,21.72,7800.0,20.6634,20.6729,20.6539,20.6634,7800.0
2012-05-10 14:15:00,21.72,21.73,21.71,21.73,8200.0,20.6634,20.6729,20.6539,20.6729,8200.0
2012-05-10 14:20:00,21.73,21.73,21.71,21.72,7400.0,20.6729,20.6729,20.6539,20.6634,7400.0
2012-05-10 14:25:00,21.73,21.74,21.71,21.73,5800.0,20.6729,20.6824,20.6539,20.6729,5800.0
2012-05-10 14:30:00,21.72,21.72,21.69,21.7,16400.0,20.6634,20.6634,20.6349,20.6444,16400.0
2012-05-10 14:35:00,21.69,21.72,21.68,21.68,25800.0,20.6349,20.6634,20.6254,20.6254,25800.0
2012-05-10 14:40:00,21.68,21.7,21.68,21.68,11600.0,20.6254,20.6444,20.6254,20.6254,11600.0
2012-05-10 14:45:00,21.68,21.7,21.68,21.69,9800.0,20.6254,20.6444,20.6254,20.6349,9800.0
2012-05-10 14:50:00,21.69,21.72,21.68,21.72,23200.0,20.6349,20.6634,20.6254,20.6634,23200.0
2012-05-10 14:55:00,21.72,21.72,21.7,21.71,15000.0,20.6634,20.6634,20.6444,20.6539,15000.0
2012-05-10 15:00:00,21.71,21.73,21.7,21.7,20200.0,20.6539,20.6729,20.6444,20.6444,20200.0
2012-05-10 15:05:00,21.7,21.7,21.67,21.7,28400.0,20.6444,20.6444,20.6158,20.6444,28400.0
2012-05-10 15:10:00,21.7,21.71,21.69,21.71,6400.0,20.6444,20.6539,20.6349,20.6539,6400.0
2012-05-10 15:15:00,21.71,21.72,21.7,21.71,11600.0,20.6539,20.6634,20.6444,20.6539,11600.0
2012-05-10 15:20:00,21.71,21.72,21.68,21.71,19200.0,20.6539,20.6634,20.6254,20.6539,19200.0
2012-05-10 15:25:00,21.7,21.71,21.68,21.7,16600.0,20.6444,20.6539,20.6254,20.6444,16600.0
2012-05-10 15:30:00,21.7,21.7,21.68,21.7,21000.0,20.6444,20.6444,20.6254,20.6444,21000.0
2012-05-10 15:35:00,21.71,21.71,21.68,21.68,23600.0,20.6539,20.6539,20.6254,20.6254,23600.0
2012-05-10 15:40:00,21.68,21.71,21.68,21.68,32000.0,20.6254,20.6539,20.6254,20.6254,32000.0
2012-05-10 15:45:00,21.69,21.69,21.66,21.67,51400.0,20.6349,20.6349,20.6063,20.6158,51400.0
2012-05-10 15:50:00,21.67,21.68,21.65,21.65,50000.0,20.6158,20.6254,20.5968,20.5968,50000.0
2012-05-10 15:55:00,21.66,21.68,21.65,21.68,122600.0,20.6063,20.6254,20.5968,20.6254,122600.0
2012-05-11 09:30:00,21.57,21.64,21.53,21.64,10600.0,20.5207,20.5873,20.4827,20.5873,10600.0
2012-05-11 09:35:00,21.61,21.64,21.61,21.64,2000.0,20.5588,20.5873,20.5588,20.5873,2000.0
2012-05-11 09:40:00,21.68,21.68,21.68,21.68,2200.0,20.6254,20.6254,20.6254,20.6254,2200.0
2012-05-11 09:45:00,21.73,21.79,21.73,21.78,9800.0,20.6729,20.73,20.6729,20.7205,9800.0
2012-05-11 09:50:00,21.77,21.81,21.76,21.77,7000.0,20.711,20.749,20.7015,20.711,7000.0
2012-05-11 09:55:00,21.78,21.79,21.75,21.75,4600.0,20.7205,20.73,20.692,20.692,4600.0
2012-05-11 10:00:00,21.76,21.86,21.76,21.81,11800.0,20.7015,20.7966,20.7015,20.749,11800.0
2012-05-11 10:05:00,21.8,21.81,21.79,21.79,9200.0,20.7395,20.749,20.73,20.73,9200.0
2012-05-11 10:10:00,21.78,21.8,21.75,21.75,11800.0,20.7205,20.7395,20.692,20.692,11800.0
2012-05-11 10:15:00,21.75,21.8,21.75,21.75,19200.0,20.692,20.7395,20.692,20.692,19200.0
2012-05-11 10:20:00,21.76,21.82,21.75,21.81,30400.0,20.7015,20.7585,20.692,20.749,30400.0
2012-05-11 10:25:00,21.8,21.81,21.8,21.8,7600.0,20.7395,20.749,20.7395,20.7395,7600.0
2012-05-11 10:30:00,21.8,21.82,21.79,21.8,19200.0,20.7395,20.7585,20.73,20.7395,19200.0
2012-05-11 10:35:00,21.79,21.82,21.79,21.8,18800.0,20.73,20.7585,20.73,20.7395,18800.0
2012-05-11 10:40:00,21.81,21.82,21.78,21.78,36600.0,20.749,20.7585,20.7205,20.7205,36600.0
2012-05-11 10:45:00,21.79,21.8,21.78,21.8,18400.0,20.73,20.7395,20.7205,20.7395,18400.0
2012-05-11 10:50:00,21.8,21.81,21.79,21.81,9600.0,20.7395,20.749,20.73,20.749,9600.0
2012-05-11 10:55:00,21.8,21.81,21.79,21.8,29800.0,20.7395,20.749,20.73,20.7395,29800.0
2012-05-11 11:00:00,21.8,21.82,21.78,21.82,13400.0,20.7395,20.7585,20.7205,20.7585,13400.0
2012-05-11 11:05:00,21.82,21.87,21.82,21.86,10600.0,20.7585,20.8061,20.7585,20.7966,10600.0
2012-05-11 11:10:00,21.86,21.9,21.86,21.89,13000.0,20.7966,20.8347,20.7966,20.8251,13000.0
2012-05-11 11:15:00,21.88,21.91,21.86,21.9,5200.0,20.8156,20.8442,20.7966,20.8347,5200.0
2012-05-11 11:20:00,21.91,21.93,21.91,21.93,4000.0,20.8442,20.8632,20.8442,20.8632,4000.0
2012-05-11 11:25:00,21.93,21.95,21.92,21.93,4000.0,20.8632,20.8822,20.8537,20.8632,4000.0
2012-05-11 11:30:00,21.92,21.93,21.9,21.93,7600.0,20.8537,20.8632,20.8347,20.8632,7600.0
2012-05-11 11:35:00,21.92,21.92,21.87,21.88,6000.0,20.8537,20.8537,20.8061,20.8156,6000.0
2012-05-11 11:40:00,21.88,21.88,21.85,21.85,5000.0,20.8156,20.8156,20.7871,20.7871,5000.0
2012-05-11 11:45:00,21.84,21.84,21.83,21.83,3000.0,20.7776,20.7776,20.7681,20.7681,3000.0
2012-05-11 11:50:00,21.83,21.85,21.81,21.85,5800.0,20.7681,20.7871,20.749,20.7871,5800.0
2012-05-11 11:55:00,21.86,21.86,21.86,21.86,400.0,20.7966,20.7966,20.7966,20.7966,400.0
2012-05-11 12:00:00,21.86,21.88,21.85,21.85,8600.0,20.7966,20.8156,20.7871,20.7871,8600.0
2012-05-11 12:05:00,21.84,21.86,21.83,21.85,11400.0,20.7776,20.7966,20.7681,20.7871,11400.0
2012-05-11 12:10:00,21.83,21.85,21.78,21.8,45000.0,20.7681,20.7871,20.7205,20.7395,45000.0
2012-05-11 12:15:00,21.81,21.83,21.8,21.83,4800.0,20.749,20.7681,20.7395,20.7681,4800.0
2012-05-11 12:20:00,21.82,21.89,21.82,21.89,5000.0,20.7585,20.8251,20.7585,20.8251,5000.0
2012-05-11 12:25:00,21.88,21.88,21.87,21.88,1800.0,20.8156,20.8156,20.8061,20.8156,1800.0
2012-05-11 12:30:00,21.89,21.9,21.89,21.9,4600.0,20.8251,20.8347,20.8251,20.8347,4600.0
2012-05-11 12:35:00,21.89,21.89,21.88,21.88,3800.0,20.8251,20.8251,20.8156,20.8156,3800.0
2012-05-11 12:40:00,21.89,21.91,21.88,21.89,6000.0,20.8251,20.8442,20.8156,20.8251,6000.0
2012-05-11 12:45:00,21.89,21.91,21.89,21.9,12200.0,20.8251,20.8442,20.8251,20.8347,12200.0
2012-05-11 12:50:00,21.9,21.9,21.87,21.87,6400.0,20.8347,20.8347,20.8061,20.8061,6400.0
2012-05-11 12:55:00,21.87,21.88,21.86,21.86,10200.0,20.8061,20.8156,20.7966,20.7966,10200.0
2012-05-11 13:00:00,21.86,21.86,21.86,21.86,1600.0,20.7966,20.7966,20.7966,20.7966,1600.0
2012-05-11 13:05:00,21.86,21.86,21.86,21.86,1600.0,20.7966,20.7966,20.7966,20.7966,1600.0
2012-05-11 13:10:00,21.86,21.87,21.85,21.86,6800.0,20.7966,20.8061,20.7871,20.7966,6800.0
2012-05-11 13:15:00,21.86,21.87,21.86,21.87,1400.0,20.7966,20.8061,20.7966,20.8061,1400.0
2012-05-11 13:20:00,21.86,21.87,21.85,21.85,5000.0,20.7966,20.8061,20.7871,20.7871,5000.0
2012-05-11 13:25:00,21.85,21.86,21.85,21.86,3200.0,20.7871,20.7966,20.7871,20.7966,3200.0
2012-05-11 13:30:00,21.86,21.87,21.83,21.84,11200.0,20.7966,20.8061,20.7681,20.7776,11200.0
2012-05-11 13:35:00,21.84,21.85,21.82,21.83,5600.0,20.7776,20.7871,20.7585,20.7681,5600.0
2012-05-11 13:40:00,21.83,21.84,21.83,21.83,4200.0,20.7681,20.7776,20.7681,20.7681,4200.0
2012-05-11 13:45:00,21.84,21.84,21.82,21.82,3200.0,20.7776,20.7776,20.7585,20.7585,3200.0
2012-05-11 13:50:00,21.82,21.83,21.82,21.83,3000.0,20.7585,20.7681,20.7585,20.7681,3000.0
2012-05-11 13:55:00,21.85,21.85,21.82,21.83,3400.0,20.7871,20.7871,20.7585,20.7681,3400.0
2012-05-11 14:00:00,21.83,21.83,21.82,21.82,5800.0,20.7681,20.7681,20.7585,20.7585,5800.0
2012-05-11 14:05:00,21.81,21.82,21.79,21.81,10200.0,20.749,20.7585,20.73,20.749,10200.0
2012-05-11 14:10:00,21.81,21.84,21.81,21.84,6200.0,20.749,20.7776,20.749,20.7776,6200.0
2012-05-11 14:15:00,21.84,21.87,21.84,21.86,8200.0,20.7776,20.8061,20.7776,20.7966,8200.0
2012-05-11 14:20:00,21.86,21.86,21.85,21.85,3600.0,20.7966,20.7966,20.7871,20.7871,3600.0
2012-05-11 14:25:00,21.86,21.86,21.86,21.86,2800.0,20.7966,20.7966,20.7966,20.7966,2800.0
2012-05-11 14:30:00,21.86,21.86,21.84,21.84,4400.0,20.7966,20.7966,20.7776,20.7776,4400.0
2012-05-11 14:35:00,21.84,21.85,21.82,21.83,3200.0,20.7776,20.7871,20.7585,20.7681,3200.0
2012-05-11 14:40:00,21.83,21.84,21.82,21.82,3200.0,20.7681,20.7776,20.7585,20.7585,3200.0
2012-05-11 14:45:00,21.84,21.84,21.82,21.82,8200.0,20.7776,20.7776,20.7585,20.7585,8200.0
2012-05-11 14:50:00,21.82,21.82,21.81,21.82,6600.0,20.7585,20.7585,20.749,20.7585,6600.0
2012-05-11 14:55:00,21.82,21.82,21.79,21.8,7800.0,20.7585,20.7585,20.73,20.7395,7800.0
2012-05-11 15:00:00,21.8,21.8,21.77,21.78,14800.0,20.7395,20.7395,20.711,20.7205,14800.0
2012-05-11 15:05:00,21.78,21.78,21.75,21.76,26600.0,20.7205,20.7205,20.692,20.7015,26600.0
2012-05-11 15:10:00,21.75,21.78,21.74,21.75,16600.0,20.692,20.7205,20.6824,20.692,16600.0
2012-05-11 15:15:00,21.75,21.77,21.75,21.77,8000.0,20.692,20.711,20.692,20.711,8000.0
2012-05-11 15:20:00,21.77,21.77,21.74,21.75,10400.0,20.711,20.711,20.6824,20.692,10400.0
2012-05-11 15:25:00,21.75,21.77,21.75,21.76,10000.0,20.692,20.711,20.692,20.7015,10000.0
2012-05-11 15:30:00,21.75,21.76,21.73,21.75,31600.0,20.692,20.7015,20.6729,20.692,31600.0
2012-05-11 15:35:00,21.75,21.76,21.75,21.76,12800.0,20.692,20.7015,20.692,20.7015,12800.0
2012-05-11 15:40:00,21.76,21.76,21.72,21.72,39000.0,20.7015,20.7015,20.6634,20.6634,39000.0
2012-05-11 15:45:00,21.71,21.73,21.7,21.73,25000.0,20.6539,20.6729,20.6444,20.6729,25000.0
2012-05-11 15:50:00,21.72,21.72,21.66,21.66,39400.0,20.6634,20.6634,20.6063,20.6063,39400.0
2012-05-11 15:55:00,21.66,21.71,21.66,21.7,53200.0,20.6063,20.6539,20.6063,20.6444,53200.0
2012-05-14 09:30:00,21.55,21.55,21.46,21.5,20000.0,20.5017,20.5017,20.4161,20.4541,20000.0
2012-05-14 09:35:00,21.51,21.53,21.46,21.46,10200.0,20.4636,20.4827,20.4161,20.4161,10200.0
2012-05-14 09:40:00,21.46,21.46,21.43,21.46,7800.0,20.4161,20.4161,20.3875,20.4161,7800.0
2012-05-14 09:45:00,21.45,21.45,21.42,21.43,8600.0,20.4065,20.4065,20.378,20.3875,8600.0
2012-05-14 09:50:00,21.43,21.47,21.43,21.47,4600.0,20.3875,20.4256,20.3875,20.4256,4600.0
2012-05-14 09:55:00,21.46,21.49,21.43,21.49,20800.0,20.4161,20.4446,20.3875,20.4446,20800.0
2012-05-14 10:00:00,21.47,21.53,21.47,21.53,15400.0,20.4256,20.4827,20.4256,20.4827,15400.0
2012-05-14 10:05:00,21.51,21.54,21.51,21.53,6600.0,20.4636,20.4922,20.4636,20.4827,6600.0
2012-05-14 10:10:00,21.5,21.53,21.49,21.52,31000.0,20.4541,20.4827,20.4446,20.4731,31000.0
2012-05-14 10:15:00,21.52,21.53,21.5,21.52,7400.0,20.4731,20.4827,20.4541,20.4731,7400.0
2012-05-14 10:20:00,21.5,21.51,21.5,21.5,7600.0,20.4541,20.4636,20.4541,20.4541,7600.0
2012-05-14 10:25:00,21.5,21.52,21.49,21.51,16200.0,20.4541,20.4731,20.4446,20.4636,16200.0
2012-05-14 10:30:00,21.52,21.52,21.52,21.52,5800.0,20.4731,20.4731,20.4731,20.4731,5800.0
2012-05-14 10:35:00,21.52,21.55,21.52,21.54,6800.0,20.4731,20.5017,20.4731,20.4922,6800.0
2012-05-14 10:40:00,21.53,21.56,21.51,21.55,67600.0,20.4827,20.5112,20.4636,20.5017,67600.0
2012-05-14 10:45:00,21.55,21.56,21.53,21.56,3400.0,20.5017,20.5112,20.4827,20.5112,3400.0
2012-05-14 10:50:00,21.57,21.61,21.57,21.6,7800.0,20.5207,20.5588,20.5207,20.5492,7800.0
2012-05-14 10:55:00,21.61,21.61,21.57,21.57,11000.0,20.5588,20.5588,20.5207,20.5207,11000.0
2012-05-14 11:00:00,21.58,21.58,21.55,21.55,5600.0,20.5302,20.5302,20.5017,20.5017,5600.0
2012-05-14 11:05:00,21.56,21.57,21.54,21.54,4600.0,20.5112,20.5207,20.4922,20.4922,4600.0
2012-05-14 11:10:00,21.54,21.55,21.51,21.55,7400.0,20.4922,20.5017,20.4636,20.5017,7400.0
2012-05-14 11:15:00,21.54,21.56,21.53,21.54,4200.0,20.4922,20.5112,20.4827,20.4922,4200.0
2012-05-14 11:20:00,21.54,21.59,21.54,21.58,8400.0,20.4922,20.5397,20.4922,20.5302,8400.0
2012-05-14 11:25:00,21.58,21.61,21.57,21.6,9800.0,20.5302,20.5588,20.5207,20.5492,9800.0
2012-05-14 11:30:00,21.6,21.61,21.59,21.59,3800.0,20.5492,20.5588,20.5397,20.5397,3800.0
2012-05-14 11:35:00,21.59,21.6,21.59,21.59,3200.0,20.5397,20.5492,20.5397,20.5397,3200.0
2012-05-14 11:40:00,21.59,21.59,21.57,21.59,4200.0,20.5397,20.5397,20.5207,20.5397,4200.0
2012-05-14 11:45:00,21.59,21.6,21.59,21.59,5600.0,20.5397,20.5492,20.5397,20.5397,5600.0
2012-05-14 11:50:00,21.59,21.61,21.58,21.58,10800.0,20.5397,20.5588,20.5302,20.5302,10800.0
2012-05-14 11:55:00,21.59,21.61,21.59,21.61,12000.0,20.5397,20.5588,20.5397,20.5588,12000.0
2012-05-14 12:00:00,21.61,21.62,21.61,21.61,3000.0,20.5588,20.5683,20.5588,20.5588,3000.0
2012-05-14 12:05:00,21.63,21.63,21.61,21.61,6000.0,20.5778,20.5778,20.5588,20.5588,6000.0
2012-05-14 12:10:00,21.6,21.61,21.6,21.6,7200.0,20.5492,20.5588,20.5492,20.5492,7200.0
2012-05-14 12:15:00,21.61,21.61,21.6,21.61,6200.0,20.5588,20.5588,20.5492,20.5588,6200.0
2012-05-14 12:20:00,21.61,21.61,21.6,21.61,4400.0,20.5588,20.5588,20.5492,20.5588,4400.0
2012-05-14 12:25:00,21.61,21.61,21.6,21.6,3800.0,20.5588,20.5588,20.5492,20.5492,3800.0
2012-05-14 12:30:00,21.6,21.6,21.58,21.58,7200.0,20.5492,20.5492,20.5302,20.5302,7200.0
2012-05-14 12:35:00,21.58,21.59,21.58,21.59,10200.0,20.5302,20.5397,20.5302,20.5397,10200.0
2012-05-14 12:40:00,21.59,21.6,21.59,21.6,3200.0,20.5397,20.5492,20.5397,20.5492,3200.0
2012-05-14 12:45:00,21.6,21.6,21.59,21.59,10600.0,20.5492,20.5492,20.5397,20.5397,10600.0
2012-05-14 12:50:00,21.59,21.61,21.59,21.6,6400.0,20.5397,20.5588,20.5397,20.5492,6400.0
2012-05-14 12:55:00,21.6,21.6,21.57,21.57,4600.0,20.5492,20.5492,20.5207,20.5207,4600.0
2012-05-14 13:00:00,21.58,21.59,21.57,21.58,4000.0,20.5302,20.5397,20.5207,20.5302,4000.0
2012-05-14 13:05:00,21.59,21.6,21.59,21.59,4600.0,20.5397,20.5492,20.5397,20.5397,4600.0
2012-05-14 13:10:00,21.59,21.6,21.58,21.59,8200.0,20.5397,20.5492,20.5302,20.5397,8200.0
2012-05-14 13:15:00,21.59,21.61,21.59,21.6,13800.0,20.5397,20.5588,20.5397,20.5492,13800.0
2012-05-14 13:20:00,21.6,21.61,21.6,21.6,6800.0,20.5492,20.5588,20.5492,20.5492,6800.0
2012-05-14 13:25:00,21.6,21.63,21.59,21.6,14600.0,20.5492,20.5778,20.5397,20.5492,14600.0
2012-05-14 13:30:00,21.6,21.61,21.6,21.6,12800.0,20.5492,20.5588,20.5492,20.5492,12800.0
2012-05-14 13:35:00,21.6,21.61,21.6,21.61,6800.0,20.5492,20.5588,20.5492,20.5588,6800.0
2012-05-14 13:40:00,21.6,21.61,21.6,21.6,9400.0,20.5492,20.5588,20.5492,20.5492,9400.0
2012-05-14 13:45:00,21.6,21.61,21.6,21.6,7600.0,20.5492,20.5588,20.5492,20.5492,7600.0
2012-05-14 13:50:00,21.6,21.62,21.6,21.61,30000.0,20.5492,20.5683,20.5492,20.5588,30000.0
2012-05-14 13:55:00,21.61,21.63,21.61,21.61,8400.0,20.5588,20.5778,20.5588,20.5588,8400.0
2012-05-14 14:00:00,21.62,21.63,21.61,21.62,8600.0,20.5683,20.5778,20.5588,20.5683,8600.0
2012-05-14 14:05:00,21.63,21.63,21.6,21.63,19200.0,20.5778,20.5778,20.5492,20.5778,19200.0
2012-05-14 14:10:00,21.63,21.64,21.61,21.63,23400.0,20.5778,20.5873,20.5588,20.5778,23400.0
2012-05-14 14:15:00,21.62,21.63,21.62,21.63,39800.0,20.5683,20.5778,20.5683,20.5778,39800.0
2012-05-14 14:20:00,21.63,21.65,21.63,21.65,10200.0,20.5778,20.5968,20.5778,20.5968,10200.0
2012-05-14 14:25:00,21.65,21.65,21.64,21.64,1800.0,20.5968,20.5968,20.5873,20.5873,1800.0
2012-05-14 14:30:00,21.65,21.65,21.64,21.64,13200.0,20.5968,20.5968,20.5873,20.5873,13200.0
2012-05-14 14:35:00,21.64,21.64,21.63,21.63,8200.0,20.5873,20.5873,20.5778,20.5778,8200.0
2012-05-14 14:40:00,21.63,21.64,21.63,21.64,5200.0,20.5778,20.5873,20.5778,20.5873,5200.0
2012-05-14 14:45:00,21.64,21.64,21.64,21.64,2200.0,20.5873,20.5873,20.5873,20.5873,2200.0
2012-05-14 14:50:00,21.64,21.64,21.61,21.61,19400.0,20.5873,20.5873,20.5588,20.5588,19400.0
2012-05-14 14:55:00,21.62,21.63,21.61,21.63,15600.0,20.5683,20.5778,20.5588,20.5778,15600.0
2012-05-14 15:00:00,21.63,21.64,21.6,21.61,13200.0,20.5778,20.5873,20.5492,20.5588,13200.0
2012-05-14 15:05:00,21.6,21.61,21.6,21.6,26000.0,20.5492,20.5588,20.5492,20.5492,26000.0
2012-05-14 15:10:00,21.6,21.6,21.59,21.6,15600.0,20.5492,20.5492,20.5397,20.5492,15600.0
2012-05-14 15:15:00,21.59,21.6,21.58,21.6,19200.0,20.5397,20.5492,20.5302,20.5492,19200.0
2012-05-14 15:20:00,21.59,21.61,21.59,21.6,26000.0,20.5397,20.5588,20.5397,20.5492,26000.0
2012-05-14 15:25:00,21.6,21.61,21.59,21.59,11800.0,20.5492,20.5588,20.5397,20.5397,11800.0
2012-05-14 15:30:00,21.59,21.6,21.59,21.59,26400.0,20.5397,20.5492,20.5397,20.5397,26400.0
2012-05-14 15:35:00,21.59,21.6,21.56,21.57,48000.0,20.5397,20.5492,20.5112,20.5207,48000.0
2012-05-14 15:40:00,21.57,21.59,21.55,21.57,60400.0,20.5207,20.5397,20.5017,20.5207,60400.0
2012-05-14 15:45:00,21.57,21.58,21.55,21.58,37800.0,20.5207,20.5302,20.5017,20.5302,37800.0
2012-05-14 15:50:00,21.58,21.59,21.56,21.56,30600.0,20.5302,20.5397,20.5112,20.5112,30600.0
2012-05-14 15:55:00,21.56,21.56,21.52,21.52,122600.0,20.5112,20.5112,20.4731,20.4731,122600.0
2012-05-15 09:30:00,21.56,21.64,21.56,21.6,8800.0,20.5208,20.5969,20.5208,20.5589,8800.0
2012-05-15 09:35:00,21.59,21.63,21.59,21.63,1600.0,20.5493,20.5874,20.5493,20.5874,1600.0
2012-05-15 09:40:00,21.61,21.64,21.6,21.62,3600.0,20.5684,20.5969,20.5589,20.5779,3600.0
2012-05-15 09:45:00,21.63,21.63,21.53,21.56,9400.0,20.5874,20.5874,20.4922,20.5208,9400.0
2012-05-15 09:50:00,21.55,21.57,21.55,21.57,400.0,20.5113,20.5303,20.5113,20.5303,400.0
2012-05-15 09:55:00,21.58,21.58,21.54,21.55,3200.0,20.5398,20.5398,20.5018,20.5113,3200.0
2012-05-15 10:00:00,21.57,21.59,21.55,21.56,4400.0,20.5303,20.5493,20.5113,20.5208,4400.0
2012-05-15 10:05:00,21.54,21.56,21.52,21.55,22600.0,20.5018,20.5208,20.4827,20.5113,22600.0
2012-05-15 10:10:00,21.56,21.56,21.54,21.55,1400.0,20.5208,20.5208,20.5018,20.5113,1400.0
2012-05-15 10:15:00,21.56,21.56,21.54,21.56,4600.0,20.5208,20.5208,20.5018,20.5208,4600.0
2012-05-15 10:20:00,21.55,21.58,21.55,21.56,4800.0,20.5113,20.5398,20.5113,20.5208,4800.0
2012-05-15 10:25:00,21.57,21.59,21.57,21.58,2800.0,20.5303,20.5493,20.5303,20.5398,2800.0
2012-05-15 10:30:00,21.59,21.59,21.56,21.56,4200.0,20.5493,20.5493,20.5208,20.5208,4200.0
2012-05-15 10:35:00,21.56,21.57,21.53,21.54,3200.0,20.5208,20.5303,20.4922,20.5018,3200.0
2012-05-15 10:40:00,21.55,21.58,21.53,21.58,7000.0,20.5113,20.5398,20.4922,20.5398,7000.0
2012-05-15 10:45:00,21.58,21.58,21.55,21.57,7600.0,20.5398,20.5398,20.5113,20.5303,7600.0
2012-05-15 10:50:00,21.56,21.58,21.55,21.57,3600.0,20.5208,20.5398,20.5113,20.5303,3600.0
2012-05-15 10:55:00,21.56,21.57,21.54,21.56,6800.0,20.5208,20.5303,20.5018,20.5208,6800.0
2012-05-15 11:00:00,21.56,21.56,21.49,21.49,11000.0,20.5208,20.5208,20.4542,20.4542,11000.0
2012-05-15 11:05:00,21.49,21.5,21.48,21.49,14400.0,20.4542,20.4637,20.4446,20.4542,14400.0
2012-05-15 11:10:00,21.5,21.5,21.39,21.41,26600.0,20.4637,20.4637,20.359,20.378,26600.0
2012-05-15 11:15:00,21.42,21.48,21.41,21.48,12000.0,20.3875,20.4446,20.378,20.4446,12000.0
2012-05-15 11:20:00,21.49,21.5,21.48,21.48,4800.0,20.4542,20.4637,20.4446,20.4446,4800.0
2012-05-15 11:25:00,21.49,21.49,21.46,21.46,6400.0,20.4542,20.4542,20.4256,20.4256,6400.0
2012-05-15 11:30:00,21.46,21.48,21.45,21.46,10800.0,20.4256,20.4446,20.4161,20.4256,10800.0
2012-05-15 11:35:00,21.47,21.52,21.47,21.51,9600.0,20.4351,20.4827,20.4351,20.4732,9600.0
2012-05-15 11:40:00,21.52,21.53,21.5,21.53,3000.0,20.4827,20.4922,20.4637,20.4922,3000.0
2012-05-15 11:45:00,21.54,21.55,21.52,21.55,4200.0,20.5018,20.5113,20.4827,20.5113,4200.0
2012-05-15 11:50:00,21.56,21.56,21.54,21.54,1800.0,20.5208,20.5208,20.5018,20.5018,1800.0
2012-05-15 11:55:00,21.55,21.55,21.54,21.54,400.0,20.5113,20.5113,20.5018,20.5018,400.0
2012-05-15 12:00:00,21.55,21.56,21.54,21.55,7200.0,20.5113,20.5208,20.5018,20.5113,7200.0
2012-05-15 12:05:00,21.56,21.57,21.55,21.56,8800.0,20.5208,20.5303,20.5113,20.5208,8800.0
2012-05-15 12:10:00,21.55,21.58,21.55,21.57,4400.0,20.5113,20.5398,20.5113,20.5303,4400.0
2012-05-15 12:15:00,21.58,21.58,21.53,21.54,8200.0,20.5398,20.5398,20.4922,20.5018,8200.0
2012-05-15 12:20:00,21.54,21.55,21.54,21.54,3200.0,20.5018,20.5113,20.5018,20.5018,3200.0
2012-05-15 12:25:00,21.55,21.57,21.54,21.55,7600.0,20.5113,20.5303,20.5018,20.5113,7600.0
2012-05-15 12:30:00,21.55,21.55,21.54,21.55,3600.0,20.5113,20.5113,20.5018,20.5113,3600.0
2012-05-15 12:35:00,21.55,21.55,21.53,21.53,7600.0,20.5113,20.5113,20.4922,20.4922,7600.0
2012-05-15 12:40:00,21.54,21.55,21.54,21.54,2600.0,20.5018,20.5113,20.5018,20.5018,2600.0
2012-05-15 12:45:00,21.55,21.56,21.54,21.55,6000.0,20.5113,20.5208,20.5018,20.5113,6000.0
2012-05-15 12:50:00,21.55,21.55,21.49,21.5,8400.0,20.5113,20.5113,20.4542,20.4637,8400.0
2012-05-15 12:55:00,21.49,21.49,21.48,21.48,11000.0,20.4542,20.4542,20.4446,20.4446,11000.0
2012-05-15 13:00:00,21.49,21.49,21.48,21.49,1800.0,20.4542,20.4542,20.4446,20.4542,1800.0
2012-05-15 13:05:00,21.49,21.5,21.49,21.5,9000.0,20.4542,20.4637,20.4542,20.4637,9000.0
2012-05-15 13:10:00,21.5,21.51,21.5,21.5,6400.0,20.4637,20.4732,20.4637,20.4637,6400.0
2012-05-15 13:15:00,21.5,21.5,21.49,21.49,21600.0,20.4637,20.4637,20.4542,20.4542,21600.0
2012-05-15 13:20:00,21.49,21.5,21.49,21.5,5200.0,20.4542,20.4637,20.4542,20.4637,5200.0
2012-05-15 13:25:00,21.5,21.5,21.49,21.49,4600.0,20.4637,20.4637,20.4542,20.4542,4600.0
2012-05-15 13:30:00,21.48,21.49,21.48,21.48,7800.0,20.4446,20.4542,20.4446,20.4446,7800.0
2012-05-15 13:35:00,21.48,21.49,21.47,21.47,6600.0,20.4446,20.4542,20.4351,20.4351,6600.0
2012-05-15 13:40:00,21.48,21.48,21.45,21.46,38400.0,20.4446,20.4446,20.4161,20.4256,38400.0
2012-05-15 13:45:00,21.46,21.47,21.42,21.43,15000.0,20.4256,20.4351,20.3875,20.3971,15000.0
2012-05-15 13:50:00,21.44,21.45,21.43,21.45,24600.0,20.4066,20.4161,20.3971,20.4161,24600.0
2012-05-15 13:55:00,21.45,21.45,21.42,21.43,7000.0,20.4161,20.4161,20.3875,20.3971,7000.0
2012-05-15 14:00:00,21.43,21.46,21.43,21.44,11000.0,20.3971,20.4256,20.3971,20.4066,11000.0
2012-05-15 14:05:00,21.44,21.45,21.42,21.43,10200.0,20.4066,20.4161,20.3875,20.3971,10200.0
2012-05-15 14:10:00,21.45,21.49,21.45,21.48,8400.0,20.4161,20.4542,20.4161,20.4446,8400.0
2012-05-15 14:15:00,21.48,21.49,21.47,21.47,4400.0,20.4446,20.4542,20.4351,20.4351,4400.0
2012-05-15 14:20:00,21.48,21.49,21.45,21.45,20000.0,20.4446,20.4542,20.4161,20.4161,20000.0
2012-05-15 14:25:00,21.44,21.45,21.41,21.43,26800.0,20.4066,20.4161,20.378,20.3971,26800.0
2012-05-15 14:30:00,21.43,21.44,21.43,21.43,6200.0,20.3971,20.4066,20.3971,20.3971,6200.0
2012-05-15 14:35:00,21.43,21.43,21.41,21.43,17800.0,20.3971,20.3971,20.378,20.3971,17800.0
2012-05-15 14:40:00,21.43,21.43,21.41,21.43,12600.0,20.3971,20.3971,20.378,20.3971,12600.0
2012-05-15 14:45:00,21.42,21.43,21.42,21.42,4400.0,20.3875,20.3971,20.3875,20.3875,4400.0
2012-05-15 14:50:00,21.42,21.42,21.39,21.39,18000.0,20.3875,20.3875,20.359,20.359,18000.0
2012-05-15 14:55:00,21.39,21.39,21.38,21.38,12400.0,20.359,20.359,20.3495,20.3495,12400.0
2012-05-15 15:00:00,21.38,21.38,21.34,21.37,55400.0,20.3495,20.3495,20.3114,20.3399,55400.0
2012-05-15 15:05:00,21.36,21.39,21.35,21.36,32600.0,20.3304,20.359,20.3209,20.3304,32600.0
2012-05-15 15:10:00,21.36,21.36,21.3,21.32,80200.0,20.3304,20.3304,20.2733,20.2924,80200.0
2012-05-15 15:15:00,21.31,21.34,21.3,21.33,13600.0,20.2828,20.3114,20.2733,20.3019,13600.0
2012-05-15 15:20:00,21.32,21.33,21.31,21.32,14400.0,20.2924,20.3019,20.2828,20.2924,14400.0
2012-05-15 15:25:00,21.32,21.33,21.31,21.32,21000.0,20.2924,20.3019,20.2828,20.2924,21000.0
2012-05-15 15:30:00,21.32,21.36,21.32,21.35,65200.0,20.2924,20.3304,20.2924,20.3209,65200.0
2012-05-15 15:35:00,21.35,21.36,21.34,21.35,34800.0,20.3209,20.3304,20.3114,20.3209,34800.0
2012-05-15 15:40:00,21.36,21.38,21.35,21.36,40000.0,20.3304,20.3495,20.3209,20.3304,40000.0
2012-05-15 15:45:00,21.37,21.39,21.35,21.36,42400.0,20.3399,20.359,20.3209,20.3304,42400.0
2012-05-15 15:50:00,21.36,21.38,21.36,21.37,45000.0,20.3304,20.3495,20.3304,20.3399,45000.0
2012-05-15 15:55:00,21.38,21.39,21.37,21.38,56800.0,20.3495,20.359,20.3399,20.3495,56800.0
2012-05-16 09:30:00,21.48,21.52,21.42,21.49,5400.0,20.4446,20.4827,20.3875,20.4542,5400.0
2012-05-16 09:35:00,21.48,21.49,21.43,21.44,2200.0,20.4446,20.4542,20.3971,20.4066,2200.0
2012-05-16 09:40:00,21.43,21.43,21.43,21.43,400.0,20.3971,20.3971,20.3971,20.3971,400.0
2012-05-16 09:45:00,21.43,21.44,21.42,21.43,8000.0,20.3971,20.4066,20.3875,20.3971,8000.0
2012-05-16 09:50:00,21.43,21.48,21.43,21.48,5200.0,20.3971,20.4446,20.3971,20.4446,5200.0
2012-05-16 09:55:00,21.49,21.5,21.48,21.48,7200.0,20.4542,20.4637,20.4446,20.4446,7200.0
2012-05-16 10:00:00,21.48,21.5,21.44,21.44,7800.0,20.4446,20.4637,20.4066,20.4066,7800.0
2012-05-16 10:05:00,21.45,21.49,21.42,21.49,6200.0,20.4161,20.4542,20.3875,20.4542,6200.0
2012-05-16 10:10:00,21.49,21.49,21.47,21.48,9600.0,20.4542,20.4542,20.4351,20.4446,9600.0
2012-05-16 10:15:00,21.47,21.52,21.47,21.52,13800.0,20.4351,20.4827,20.4351,20.4827,13800.0
2012-05-16 10:20:00,21.51,21.52,21.5,21.52,18800.0,20.4732,20.4827,20.4637,20.4827,18800.0
2012-05-16 10:25:00,21.51,21.54,21.5,21.5,33800.0,20.4732,20.5018,20.4637,20.4637,33800.0
2012-05-16 10:30:00,21.5,21.52,21.49,21.49,29000.0,20.4637,20.4827,20.4542,20.4542,29000.0
2012-05-16 10:35:00,21.49,21.52,21.49,21.5,18000.0,20.4542,20.4827,20.4542,20.4637,18000.0
2012-05-16 10:40:00,21.5,21.52,21.5,21.51,36800.0,20.4637,20.4827,20.4637,20.4732,36800.0
2012-05-16 10:45:00,21.51,21.52,21.5,21.5,14400.0,20.4732,20.4827,20.4637,20.4637,14400.0
2012-05-16 10:50:00,21.5,21.51,21.45,21.47,16200.0,20.4637,20.4732,20.4161,20.4351,16200.0
2012-05-16 10:55:00,21.46,21.47,21.45,21.47,10600.0,20.4256,20.4351,20.4161,20.4351,10600.0
2012-05-16 11:00:00,21.48,21.49,21.47,21.48,16600.0,20.4446,20.4542,20.4351,20.4446,16600.0
2012-05-16 11:05:00,21.48,21.48,21.43,21.47,22000.0,20.4446,20.4446,20.3971,20.4351,22000.0
2012-05-16 11:10:00,21.47,21.48,21.46,21.47,11600.0,20.4351,20.4446,20.4256,20.4351,11600.0
2012-05-16 11:15:00,21.47,21.49,21.46,21.47,15400.0,20.4351,20.4542,20.4256,20.4351,15400.0
2012-05-16 11:20:00,21.48,21.48,21.46,21.48,18200.0,20.4446,20.4446,20.4256,20.4446,18200.0
2012-05-16 11:25:00,21.48,21.48,21.46,21.47,10400.0,20.4446,20.4446,20.4256,20.4351,10400.0
2012-05-16 11:30:00,21.47,21.48,21.47,21.48,16800.0,20.4351,20.4446,20.4351,20.4446,16800.0
2012-05-16 11:35:00,21.47,21.49,21.46,21.47,15000.0,20.4351,20.4542,20.4256,20.4351,15000.0
2012-05-16 11:40:00,21.47,21.48,21.46,21.47,8200.0,20.4351,20.4446,20.4256,20.4351,8200.0
2012-05-16 11:45:00,21.46,21.49,21.46,21.49,7400.0,20.4256,20.4542,20.4256,20.4542,7400.0
2012-05-16 11:50:00,21.48,21.5,21.48,21.49,14200.0,20.4446,20.4637,20.4446,20.4542,14200.0
2012-05-16 11:55:00,21.49,21.52,21.49,21.52,3200.0,20.4542,20.4827,20.4542,20.4827,3200.0
2012-05-16 12:00:00,21.51,21.51,21.49,21.5,10600.0,20.4732,20.4732,20.4542,20.4637,10600.0
2012-05-16 12:05:00,21.49,21.51,21.48,21.51,9600.0,20.4542,20.4732,20.4446,20.4732,9600.0
2012-05-16 12:10:00,21.52,21.52,21.5,21.5,5600.0,20.4827,20.4827,20.4637,20.4637,5600.0
2012-05-16 12:15:00,21.5,21.5,21.5,21.5,15600.0,20.4637,20.4637,20.4637,20.4637,15600.0
2012-05-16 12:20:00,21.49,21.49,21.47,21.48,6400.0,20.4542,20.4542,20.4351,20.4446,6400.0
2012-05-16 12:25:00,21.47,21.5,21.47,21.5,9400.0,20.4351,20.4637,20.4351,20.4637,9400.0
2012-05-16 12:30:00,21.5,21.5,21.49,21.5,17800.0,20.4637,20.4637,20.4542,20.4637,17800.0
2012-05-16 12:35:00,21.5,21.5,21.49,21.49,2200.0,20.4637,20.4637,20.4542,20.4542,2200.0
2012-05-16 12:40:00,21.5,21.5,21.49,21.49,4800.0,20.4637,20.4637,20.4542,20.4542,4800.0
2012-05-16 12:45:00,21.49,21.5,21.48,21.48,8600.0,20.4542,20.4637,20.4446,20.4446,8600.0
2012-05-16 12:50:00,21.48,21.49,21.48,21.49,2600.0,20.4446,20.4542,20.4446,20.4542,2600.0
2012-05-16 12:55:00,21.49,21.49,21.46,21.47,5400.0,20.4542,20.4542,20.4256,20.4351,5400.0
2012-05-16 13:00:00,21.46,21.48,21.46,21.46,5800.0,20.4256,20.4446,20.4256,20.4256,5800.0
2012-05-16 13:05:00,21.46,21.46,21.44,21.45,4000.0,20.4256,20.4256,20.4066,20.4161,4000.0
2012-05-16 13:10:00,21.45,21.45,21.42,21.43,10600.0,20.4161,20.4161,20.3875,20.3971,10600.0
2012-05-16 13:15:00,21.43,21.44,21.43,21.44,2600.0,20.3971,20.4066,20.3971,20.4066,2600.0
2012-05-16 13:20:00,21.44,21.44,21.43,21.43,3600.0,20.4066,20.4066,20.3971,20.3971,3600.0
2012-05-16 13:25:00,21.44,21.45,21.43,21.44,12000.0,20.4066,20.4161,20.3971,20.4066,12000.0
2012-05-16 13:30:00,21.43,21.45,21.4,21.45,163200.0,20.3971,20.4161,20.3685,20.4161,163200.0
2012-05-16 13:35:00,21.45,21.45,21.39,21.41,142000.0,20.4161,20.4161,20.359,20.378,142000.0
2012-05-16 13:40:00,21.4,21.41,21.39,21.4,58400.0,20.3685,20.378,20.359,20.3685,58400.0
2012-05-16 13:45:00,21.4,21.42,21.33,21.36,118800.0,20.3685,20.3875,20.3019,20.3304,118800.0
2012-05-16 13:50:00,21.35,21.35,21.3,21.3,13400.0,20.3209,20.3209,20.2733,20.2733,13400.0
2012-05-16 13:55:00,21.3,21.36,21.3,21.36,8400.0,20.2733,20.3304,20.2733,20.3304,8400.0
2012-05-16 14:00:00,21.36,21.39,21.33,21.33,14600.0,20.3304,20.359,20.3019,20.3019,14600.0
2012-05-16 14:05:00,21.32,21.34,21.32,21.34,9200.0,20.2924,20.3114,20.2924,20.3114,9200.0
2012-05-16 14:10:00,21.34,21.34,21.29,21.3,6400.0,20.3114,20.3114,20.2638,20.2733,6400.0
2012-05-16 14:15:00,21.3,21.32,21.3,21.32,6800.0,20.2733,20.2924,20.2733,20.2924,6800.0
2012-05-16 14:20:00,21.32,21.33,21.31,21.33,6800.0,20.2924,20.3019,20.2828,20.3019,6800.0
2012-05-16 14:25:00,21.32,21.33,21.32,21.33,5400.0,20.2924,20.3019,20.2924,20.3019,5400.0
2012-05-16 14:30:00,21.33,21.35,21.3,21.3,16200.0,20.3019,20.3209,20.2733,20.2733,16200.0
2012-05-16 14:35:00,21.3,21.32,21.29,21.32,8800.0,20.2733,20.2924,20.2638,20.2924,8800.0
2012-05-16 14:40:00,21.32,21.34,21.31,21.33,11200.0,20.2924,20.3114,20.2828,20.3019,11200.0
2012-05-16 14:45:00,21.33,21.35,21.32,21.35,8600.0,20.3019,20.3209,20.2924,20.3209,8600.0
2012-05-16 14:50:00,21.35,21.36,21.33,21.33,14600.0,20.3209,20.3304,20.3019,20.3019,14600.0
2012-05-16 14:55:00,21.33,21.35,21.33,21.35,13200.0,20.3019,20.3209,20.3019,20.3209,13200.0
2012-05-16 15:00:00,21.34,21.34,21.29,21.29,26400.0,20.3114,20.3114,20.2638,20.2638,26400.0
2012-05-16 15:05:00,21.29,21.31,21.29,21.31,16400.0,20.2638,20.2828,20.2638,20.2828,16400.0
2012-05-16 15:10:00,21.31,21.31,21.27,21.27,21800.0,20.2828,20.2828,20.2448,20.2448,21800.0
2012-05-16 15:15:00,21.27,21.29,21.27,21.28,17400.0,20.2448,20.2638,20.2448,20.2543,17400.0
2012-05-16 15:20:00,21.28,21.28,21.25,21.27,19400.0,20.2543,20.2543,20.2257,20.2448,19400.0
2012-05-16 15:25:00,21.27,21.28,21.25,21.25,20400.0,20.2448,20.2543,20.2257,20.2257,20400.0
2012-05-16 15:30:00,21.25,21.25,21.24,21.25,19600.0,20.2257,20.2257,20.2162,20.2257,19600.0
2012-05-16 15:35:00,21.25,21.26,21.24,21.25,20600.0,20.2257,20.2352,20.2162,20.2257,20600.0
2012-05-16 15:40:00,21.25,21.25,21.23,21.23,14800.0,20.2257,20.2257,20.2067,20.2067,14800.0
2012-05-16 15:45:00,21.23,21.25,21.23,21.25,27200.0,20.2067,20.2257,20.2067,20.2257,27200.0
2012-05-16 15:50:00,21.25,21.26,21.24,21.25,58400.0,20.2257,20.2352,20.2162,20.2257,58400.0
2012-05-16 15:55:00,21.25,21.28,21.24,21.24,82800.0,20.2257,20.2543,20.2162,20.2162,82800.0
2012-05-17 09:30:00,21.27,21.28,21.18,21.22,11000.0,20.2448,20.2543,20.1591,20.1972,11000.0
2012-05-17 09:35:00,21.18,21.18,21.13,21.13,2800.0,20.1591,20.1591,20.1115,20.1115,2800.0
2012-05-17 09:40:00,21.15,21.16,21.13,21.15,5800.0,20.1306,20.1401,20.1115,20.1306,5800.0
2012-05-17 09:45:00,21.14,21.14,21.08,21.08,12400.0,20.121,20.121,20.0639,20.0639,12400.0
2012-05-17 09:50:00,21.08,21.1,21.07,21.07,8400.0,20.0639,20.083,20.0544,20.0544,8400.0
2012-05-17 09:55:00,21.07,21.11,21.06,21.11,14400.0,20.0544,20.0925,20.0449,20.0925,14400.0
2012-05-17 10:00:00,21.1,21.1,21.0,21.0,24200.0,20.083,20.083,19.9878,19.9878,24200.0
2012-05-17 10:05:00,21.0,21.04,21.0,21.03,20000.0,19.9878,20.0259,19.9878,20.0163,20000.0
2012-05-17 10:10:00,21.04,21.05,21.0,21.02,80600.0,20.0259,20.0354,19.9878,20.0068,80600.0
2012-05-17 10:15:00,21.02,21.06,21.02,21.05,38200.0,20.0068,20.0449,20.0068,20.0354,38200.0
2012-05-17 10:20:00,21.05,21.09,21.05,21.09,7200.0,20.0354,20.0734,20.0354,20.0734,7200.0
2012-05-17 10:25:00,21.09,21.11,21.08,21.11,7800.0,20.0734,20.0925,20.0639,20.0925,7800.0
2012-05-17 10:30:00,21.1,21.1,21.05,21.05,15000.0,20.083,20.083,20.0354,20.0354,15000.0
2012-05-17 10:35:00,21.07,21.09,21.07,21.08,8000.0,20.0544,20.0734,20.0544,20.0639,8000.0
2012-05-17 10:40:00,21.08,21.09,21.05,21.06,16800.0,20.0639,20.0734,20.0354,20.0449,16800.0
2012-05-17 10:45:00,21.06,21.06,21.03,21.03,12600.0,20.0449,20.0449,20.0163,20.0163,12600.0
2012-05-17 10:50:00,21.03,21.05,21.02,21.04,14400.0,20.0163,20.0354,20.0068,20.0259,14400.0
2012-05-17 10:55:00,21.04,21.06,21.02,21.06,14200.0,20.0259,20.0449,20.0068,20.0449,14200.0
2012-05-17 11:00:00,21.05,21.09,21.05,21.08,14600.0,20.0354,20.0734,20.0354,20.0639,14600.0
2012-05-17 11:05:00,21.08,21.09,21.06,21.07,19400.0,20.0639,20.0734,20.0449,20.0544,19400.0
2012-05-17 11:10:00,21.08,21.08,21.04,21.04,16200.0,20.0639,20.0639,20.0259,20.0259,16200.0
2012-05-17 11:15:00,21.05,21.05,21.01,21.02,12800.0,20.0354,20.0354,19.9973,20.0068,12800.0
2012-05-17 11:20:00,21.02,21.02,21.0,21.02,6000.0,20.0068,20.0068,19.9878,20.0068,6000.0
2012-05-17 11:25:00,21.02,21.02,20.98,20.98,15200.0,20.0068,20.0068,19.9687,19.9687,15200.0
2012-05-17 11:30:00,20.98,20.98,20.93,20.93,10800.0,19.9687,19.9687,19.9212,19.9212,10800.0
2012-05-17 11:35:00,20.93,20.95,20.92,20.93,12000.0,19.9212,19.9402,19.9116,19.9212,12000.0
2012-05-17 11:40:00,20.93,20.93,20.92,20.93,7400.0,19.9212,19.9212,19.9116,19.9212,7400.0
2012-05-17 11:45:00,20.93,20.95,20.93,20.93,9800.0,19.9212,19.9402,19.9212,19.9212,9800.0
2012-05-17 11:50:00,20.93,20.93,20.91,20.92,7600.0,19.9212,19.9212,19.9021,19.9116,7600.0
2012-05-17 11:55:00,20.91,20.92,20.88,20.88,17400.0,19.9021,19.9116,19.8736,19.8736,17400.0
2012-05-17 12:00:00,20.88,20.89,20.84,20.84,7600.0,19.8736,19.8831,19.8355,19.8355,7600.0
2012-05-17 12:05:00,20.84,20.86,20.83,20.86,10400.0,19.8355,19.8545,19.826,19.8545,10400.0
2012-05-17 12:10:00,20.86,20.86,20.83,20.84,5800.0,19.8545,19.8545,19.826,19.8355,5800.0
2012-05-17 12:15:00,20.84,20.86,20.84,20.86,13600.0,19.8355,19.8545,19.8355,19.8545,13600.0
2012-05-17 12:20:00,20.86,20.91,20.85,20.88,16200.0,19.8545,19.9021,19.845,19.8736,16200.0
2012-05-17 12:25:00,20.89,20.91,20.87,20.91,24600.0,19.8831,19.9021,19.864,19.9021,24600.0
2012-05-17 12:30:00,20.91,20.92,20.9,20.91,10600.0,19.9021,19.9116,19.8926,19.9021,10600.0
2012-05-17 12:35:00,20.91,20.93,20.91,20.93,13000.0,19.9021,19.9212,19.9021,19.9212,13000.0
2012-05-17 12:40:00,20.94,20.97,20.94,20.97,29600.0,19.9307,19.9592,19.9307,19.9592,29600.0
2012-05-17 12:45:00,20.96,20.96,20.93,20.93,67000.0,19.9497,19.9497,19.9212,19.9212,67000.0
2012-05-17 12:50:00,20.93,20.94,20.91,20.91,70000.0,19.9212,19.9307,19.9021,19.9021,70000.0
2012-05-17 12:55:00,20.92,20.92,20.9,20.9,7000.0,19.9116,19.9116,19.8926,19.8926,7000.0
2012-05-17 13:00:00,20.9,20.91,20.9,20.91,7400.0,19.8926,19.9021,19.8926,19.9021,7400.0
2012-05-17 13:05:00,20.91,20.93,20.91,20.92,28400.0,19.9021,19.9212,19.9021,19.9116,28400.0
2012-05-17 13:10:00,20.93,20.93,20.92,20.93,10200.0,19.9212,19.9212,19.9116,19.9212,10200.0
2012-05-17 13:15:00,20.93,20.95,20.93,20.95,6400.0,19.9212,19.9402,19.9212,19.9402,6400.0
2012-05-17 13:20:00,20.95,20.95,20.94,20.95,2200.0,19.9402,19.9402,19.9307,19.9402,2200.0
2012-05-17 13:25:00,20.95,20.95,20.93,20.94,4000.0,19.9402,19.9402,19.9212,19.9307,4000.0
2012-05-17 13:30:00,20.93,20.93,20.88,20.88,17400.0,19.9212,19.9212,19.8736,19.8736,17400.0
2012-05-17 13:35:00,20.88,20.91,20.88,20.9,19200.0,19.8736,19.9021,19.8736,19.8926,19200.0
2012-05-17 13:40:00,20.9,20.93,20.9,20.93,20800.0,19.8926,19.9212,19.8926,19.9212,20800.0
2012-05-17 13:45:00,20.93,20.94,20.92,20.94,54600.0,19.9212,19.9307,19.9116,19.9307,54600.0
2012-05-17 13:50:00,20.94,20.99,20.94,20.98,22000.0,19.9307,19.9783,19.9307,19.9687,22000.0
2012-05-17 13:55:00,20.98,20.99,20.96,20.96,10600.0,19.9687,19.9783,19.9497,19.9497,10600.0
2012-05-17 14:00:00,20.95,20.97,20.95,20.96,12600.0,19.9402,19.9592,19.9402,19.9497,12600.0
2012-05-17 14:05:00,20.96,20.97,20.94,20.94,6400.0,19.9497,19.9592,19.9307,19.9307,6400.0
2012-05-17 14:10:00,20.94,20.94,20.92,20.92,9200.0,19.9307,19.9307,19.9116,19.9116,9200.0
2012-05-17 14:15:00,20.9,20.92,20.9,20.91,14600.0,19.8926,19.9116,19.8926,19.9021,14600.0
2012-05-17 14:20:00,20.91,20.95,20.91,20.93,5600.0,19.9021,19.9402,19.9021,19.9212,5600.0
2012-05-17 14:25:00,20.95,20.95,20.93,20.93,12000.0,19.9402,19.9402,19.9212,19.9212,12000.0
2012-05-17 14:30:00,20.93,20.94,20.92,20.92,8200.0,19.9212,19.9307,19.9116,19.9116,8200.0
2012-05-17 14:35:00,20.92,20.92,20.88,20.89,12800.0,19.9116,19.9116,19.8736,19.8831,12800.0
2012-05-17 14:40:00,20.89,20.9,20.88,20.9,12200.0,19.8831,19.8926,19.8736,19.8926,12200.0
2012-05-17 14:45:00,20.9,20.9,20.85,20.86,15200.0,19.8926,19.8926,19.845,19.8545,15200.0
2012-05-17 14:50:00,20.86,20.86,20.84,20.85,9400.0,19.8545,19.8545,19.8355,19.845,9400.0
2012-05-17 14:55:00,20.85,20.86,20.84,20.86,9400.0,19.845,19.8545,19.8355,19.8545,9400.0
2012-05-17 15:00:00,20.86,20.9,20.86,20.89,15600.0,19.8545,19.8926,19.8545,19.8831,15600.0
2012-05-17 15:05:00,20.89,20.89,20.83,20.84,15600.0,19.8831,19.8831,19.826,19.8355,15600.0
2012-05-17 15:10:00,20.84,20.85,20.8,20.81,41400.0,19.8355,19.845,19.7974,19.8069,41400.0
2012-05-17 15:15:00,20.81,20.81,20.78,20.81,19200.0,19.8069,19.8069,19.7784,19.8069,19200.0
2012-05-17 15:20:00,20.81,20.84,20.81,20.83,10000.0,19.8069,19.8355,19.8069,19.826,10000.0
2012-05-17 15:25:00,20.83,20.83,20.81,20.83,16400.0,19.826,19.826,19.8069,19.826,16400.0
2012-05-17 15:30:00,20.84,20.85,20.82,20.85,32200.0,19.8355,19.845,19.8165,19.845,32200.0
2012-05-17 15:35:00,20.85,20.86,20.84,20.84,31200.0,19.845,19.8545,19.8355,19.8355,31200.0
2012-05-17 15:40:00,20.84,20.85,20.83,20.83,34000.0,19.8355,19.845,19.826,19.826,34000.0
2012-05-17 15:45:00,20.83,20.83,20.77,20.8,31400.0,19.826,19.826,19.7689,19.7974,31400.0
2012-05-17 15:50:00,20.8,20.82,20.78,20.82,39800.0,19.7974,19.8165,19.7784,19.8165,39800.0
2012-05-17 15:55:00,20.82,20.86,20.8,20.82,275000.0,19.8165,19.8545,19.7974,19.8165,275000.0
2012-05-18 09:30:00,20.8,20.9,20.8,20.89,69400.0,19.7974,19.8926,19.7974,19.8831,69400.0
2012-05-18 09:35:00,20.89,20.9,20.86,20.89,13200.0,19.8831,19.8926,19.8545,19.8831,13200.0
2012-05-18 09:40:00,20.89,20.92,20.87,20.89,17400.0,19.8831,19.9116,19.864,19.8831,17400.0
2012-05-18 09:45:00,20.89,20.93,20.88,20.92,8000.0,19.8831,19.9212,19.8736,19.9116,8000.0
2012-05-18 09:50:00,20.91,20.95,20.89,20.91,10800.0,19.9021,19.9402,19.8831,19.9021,10800.0
2012-05-18 09:55:00,20.91,20.98,20.91,20.98,24800.0,19.9021,19.9687,19.9021,19.9687,24800.0
2012-05-18 10:00:00,20.98,20.98,20.91,20.93,26600.0,19.9687,19.9687,19.9021,19.9212,26600.0
2012-05-18 10:05:00,20.93,20.98,20.93,20.98,27000.0,19.9212,19.9687,19.9212,19.9687,27000.0
2012-05-18 10:10:00,20.98,21.05,20.98,21.03,38600.0,19.9687,20.0354,19.9687,20.0163,38600.0
2012-05-18 10:15:00,21.03,21.03,20.96,20.96,8200.0,20.0163,20.0163,19.9497,19.9497,8200.0
2012-05-18 10:20:00,20.96,20.99,20.95,20.99,10200.0,19.9497,19.9783,19.9402,19.9783,10200.0
2012-05-18 10:25:00,20.99,21.0,20.98,20.98,9000.0,19.9783,19.9878,19.9687,19.9687,9000.0
2012-05-18 10:30:00,20.99,21.0,20.98,20.99,6800.0,19.9783,19.9878,19.9687,19.9783,6800.0
2012-05-18 10:35:00,21.0,21.01,20.99,21.01,9000.0,19.9878,19.9973,19.9783,19.9973,9000.0
2012-05-18 10:40:00,21.01,21.03,20.99,21.0,7400.0,19.9973,20.0163,19.9783,19.9878,7400.0
2012-05-18 10:45:00,21.01,21.04,21.01,21.04,9400.0,19.9973,20.0259,19.9973,20.0259,9400.0
2012-05-18 10:50:00,21.03,21.08,21.03,21.08,10200.0,20.0163,20.0639,20.0163,20.0639,10200.0
2012-05-18 10:55:00,21.08,21.11,21.08,21.08,35800.0,20.0639,20.0925,20.0639,20.0639,35800.0
2012-05-18 11:00:00,21.08,21.08,21.0,21.02,14200.0,20.0639,20.0639,19.9878,20.0068,14200.0
2012-05-18 11:05:00,21.03,21.03,20.99,21.0,7200.0,20.0163,20.0163,19.9783,19.9878,7200.0
2012-05-18 11:10:00,21.0,21.03,21.0,21.03,12200.0,19.9878,20.0163,19.9878,20.0163,12200.0
2012-05-18 11:15:00,21.02,21.02,20.97,20.98,8600.0,20.0068,20.0068,19.9592,19.9687,8600.0
2012-05-18 11:20:00,20.98,21.0,20.97,20.97,4200.0,19.9687,19.9878,19.9592,19.9592,4200.0
2012-05-18 11:25:00,20.98,21.01,20.97,20.98,15200.0,19.9687,19.9973,19.9592,19.9687,15200.0
2012-05-18 11:30:00,20.99,20.99,20.91,20.94,5800.0,19.9783,19.9783,19.9021,19.9307,5800.0
2012-05-18 11:35:00,20.95,20.95,20.84,20.86,16600.0,19.9402,19.9402,19.8355,19.8545,16600.0
2012-05-18 11:40:00,20.87,20.92,20.86,20.92,12600.0,19.864,19.9116,19.8545,19.9116,12600.0
2012-05-18 11:45:00,20.92,20.93,20.87,20.87,18200.0,19.9116,19.9212,19.864,19.864,18200.0
2012-05-18 11:50:00,20.86,20.86,20.8,20.81,14600.0,19.8545,19.8545,19.7974,19.8069,14600.0
2012-05-18 11:55:00,20.82,20.86,20.8,20.86,22200.0,19.8165,19.8545,19.7974,19.8545,22200.0
2012-05-18 12:00:00,20.86,20.87,20.85,20.86,7000.0,19.8545,19.864,19.845,19.8545,7000.0
2012-05-18 12:05:00,20.85,20.86,20.83,20.84,4800.0,19.845,19.8545,19.826,19.8355,4800.0
2012-05-18 12:10:00,20.85,20.87,20.83,20.85,16000.0,19.845,19.864,19.826,19.845,16000.0
2012-05-18 12:15:00,20.85,20.85,20.83,20.84,8600.0,19.845,19.845,19.826,19.8355,8600.0
2012-05-18 12:20:00,20.83,20.83,20.81,20.83,14800.0,19.826,19.826,19.8069,19.826,14800.0
2012-05-18 12:25:00,20.83,20.88,20.83,20.88,10800.0,19.826,19.8736,19.826,19.8736,10800.0
2012-05-18 12:30:00,20.89,20.91,20.89,20.9,5000.0,19.8831,19.9021,19.8831,19.8926,5000.0
2012-05-18 12:35:00,20.89,20.9,20.88,20.88,3200.0,19.8831,19.8926,19.8736,19.8736,3200.0
2012-05-18 12:40:00,20.89,20.9,20.87,20.87,5400.0,19.8831,19.8926,19.864,19.864,5400.0
2012-05-18 12:45:00,20.87,20.87,20.85,20.87,4800.0,19.864,19.864,19.845,19.864,4800.0
2012-05-18 12:50:00,20.87,20.91,20.86,20.89,14600.0,19.864,19.9021,19.8545,19.8831,14600.0
2012-05-18 12:55:00,20.9,20.9,20.89,20.9,4600.0,19.8926,19.8926,19.8831,19.8926,4600.0
2012-05-18 13:00:00,20.89,20.91,20.89,20.9,6000.0,19.8831,19.9021,19.8831,19.8926,6000.0
2012-05-18 13:05:00,20.89,20.89,20.85,20.85,5200.0,19.8831,19.8831,19.845,19.845,5200.0
2012-05-18 13:10:00,20.86,20.88,20.83,20.88,21800.0,19.8545,19.8736,19.826,19.8736,21800.0
2012-05-18 13:15:00,20.88,20.89,20.87,20.89,2600.0,19.8736,19.8831,19.864,19.8831,2600.0
2012-05-18 13:20:00,20.88,20.88,20.86,20.86,3600.0,19.8736,19.8736,19.8545,19.8545,3600.0
2012-05-18 13:25:00,20.84,20.88,20.83,20.88,6000.0,19.8355,19.8736,19.826,19.8736,6000.0
2012-05-18 13:30:00,20.87,20.87,20.84,20.85,11200.0,19.864,19.864,19.8355,19.845,11200.0
2012-05-18 13:35:00,20.86,20.88,20.84,20.84,5400.0,19.8545,19.8736,19.8355,19.8355,5400.0
2012-05-18 13:40:00,20.84,20.85,20.83,20.85,6400.0,19.8355,19.845,19.826,19.845,6400.0
2012-05-18 13:45:00,20.84,20.85,20.83,20.85,10400.0,19.8355,19.845,19.826,19.845,10400.0
2012-05-18 13:50:00,20.86,20.86,20.83,20.86,5800.0,19.8545,19.8545,19.826,19.8545,5800.0
2012-05-18 13:55:00,20.86,20.86,20.86,20.86,2000.0,19.8545,19.8545,19.8545,19.8545,2000.0
2012-05-18 14:00:00,20.83,20.84,20.82,20.84,6800.0,19.826,19.8355,19.8165,19.8355,6800.0
2012-05-18 14:05:00,20.84,20.85,20.82,20.82,5800.0,19.8355,19.845,19.8165,19.8165,5800.0
2012-05-18 14:10:00,20.83,20.86,20.82,20.86,8600.0,19.826,19.8545,19.8165,19.8545,8600.0
2012-05-18 14:15:00,20.86,20.86,20.82,20.83,13600.0,19.8545,19.8545,19.8165,19.826,13600.0
2012-05-18 14:20:00,20.83,20.84,20.82,20.83,7000.0,19.826,19.8355,19.8165,19.826,7000.0
2012-05-18 14:25:00,20.83,20.83,20.8,20.8,4800.0,19.826,19.826,19.7974,19.7974,4800.0
2012-05-18 14:30:00,20.79,20.8,20.78,20.78,20400.0,19.7879,19.7974,19.7784,19.7784,20400.0
2012-05-18 14:35:00,20.78,20.8,20.77,20.77,4600.0,19.7784,19.7974,19.7689,19.7689,4600.0
2012-05-18 14:40:00,20.77,20.77,20.72,20.72,16000.0,19.7689,19.7689,19.7213,19.7213,16000.0
2012-05-18 14:45:00,20.72,20.76,20.72,20.75,18000.0,19.7213,19.7593,19.7213,19.7498,18000.0
2012-05-18 14:50:00,20.76,20.77,20.75,20.76,7200.0,19.7593,19.7689,19.7498,19.7593,7200.0
2012-05-18 14:55:00,20.76,20.76,20.75,20.75,4400.0,19.7593,19.7593,19.7498,19.7498,4400.0
2012-05-18 15:00:00,20.73,20.74,20.72,20.73,31600.0,19.7308,19.7403,19.7213,19.7308,31600.0
2012-05-18 15:05:00,20.73,20.74,20.71,20.72,22800.0,19.7308,19.7403,19.7118,19.7213,22800.0
2012-05-18 15:10:00,20.73,20.74,20.71,20.73,10200.0,19.7308,19.7403,19.7118,19.7308,10200.0
2012-05-18 15:15:00,20.72,20.73,20.71,20.73,8800.0,19.7213,19.7308,19.7118,19.7308,8800.0
2012-05-18 15:20:00,20.73,20.73,20.68,20.68,11800.0,19.7308,19.7308,19.6832,19.6832,11800.0
2012-05-18 15:25:00,20.69,20.69,20.66,20.66,10600.0,19.6927,19.6927,19.6642,19.6642,10600.0
2012-05-18 15:30:00,20.67,20.67,20.64,20.64,21400.0,19.6737,19.6737,19.6451,19.6451,21400.0
2012-05-18 15:35:00,20.65,20.67,20.64,20.65,15400.0,19.6547,19.6737,19.6451,19.6547,15400.0
2012-05-18 15:40:00,20.65,20.65,20.6,20.6,19800.0,19.6547,19.6547,19.6071,19.6071,19800.0
2012-05-18 15:45:00,20.6,20.63,20.6,20.6,23600.0,19.6071,19.6356,19.6071,19.6071,23600.0
2012-05-18 15:50:00,20.6,20.63,20.6,20.6,25400.0,19.6071,19.6356,19.6071,19.6071,25400.0
2012-05-18 15:55:00,20.61,20.66,20.61,20.63,63600.0,19.6166,19.6642,19.6166,19.6356,63600.0
2012-05-21 09:30:00,20.63,20.74,20.63,20.64,11600.0,19.6356,19.7403,19.6356,19.6451,11600.0
2012-05-21 09:35:00,20.67,20.71,20.67,20.68,12600.0,19.6737,19.7118,19.6737,19.6832,12600.0
2012-05-21 09:40:00,20.71,20.71,20.68,20.68,8200.0,19.7118,19.7118,19.6832,19.6832,8200.0
2012-05-21 09:45:00,20.68,20.68,20.64,20.65,7600.0,19.6832,19.6832,19.6451,19.6547,7600.0
2012-05-21 09:50:00,20.65,20.65,20.6,20.6,4000.0,19.6547,19.6547,19.6071,19.6071,4000.0
2012-05-21 09:55:00,20.6,20.61,20.6,20.61,4800.0,19.6071,19.6166,19.6071,19.6166,4800.0
2012-05-21 10:00:00,20.61,20.61,20.61,20.61,1800.0,19.6166,19.6166,19.6166,19.6166,1800.0
2012-05-21 10:05:00,20.63,20.7,20.63,20.7,6000.0,19.6356,19.7022,19.6356,19.7022,6000.0
2012-05-21 10:10:00,20.71,20.72,20.68,20.72,9800.0,19.7118,19.7213,19.6832,19.7213,9800.0
2012-05-21 10:15:00,20.73,20.74,20.71,20.74,6800.0,19.7308,19.7403,19.7118,19.7403,6800.0
2012-05-21 10:20:00,20.74,20.75,20.73,20.74,3400.0,19.7403,19.7498,19.7308,19.7403,3400.0
2012-05-21 10:25:00,20.75,20.78,20.75,20.78,2800.0,19.7498,19.7784,19.7498,19.7784,2800.0
2012-05-21 10:30:00,20.8,20.81,20.79,20.81,3600.0,19.7974,19.8069,19.7879,19.8069,3600.0
2012-05-21 10:35:00,20.82,20.86,20.82,20.85,10400.0,19.8165,19.8545,19.8165,19.845,10400.0
2012-05-21 10:40:00,20.86,20.86,20.83,20.83,1600.0,19.8545,19.8545,19.826,19.826,1600.0
2012-05-21 10:45:00,20.84,20.86,20.84,20.84,7000.0,19.8355,19.8545,19.8355,19.8355,7000.0
2012-05-21 10:50:00,20.85,20.9,20.85,20.89,18600.0,19.845,19.8926,19.845,19.8831,18600.0
2012-05-21 10:55:00,20.89,20.91,20.88,20.89,12400.0,19.8831,19.9021,19.8736,19.8831,12400.0
2012-05-21 11:00:00,20.9,20.9,20.82,20.82,16400.0,19.8926,19.8926,19.8165,19.8165,16400.0
2012-05-21 11:05:00,20.82,20.84,20.82,20.83,8800.0,19.8165,19.8355,19.8165,19.826,8800.0
2012-05-21 11:10:00,20.82,20.86,20.81,20.86,24200.0,19.8165,19.8545,19.8069,19.8545,24200.0
2012-05-21 11:15:00,20.86,20.87,20.85,20.87,7800.0,19.8545,19.864,19.845,19.864,7800.0
2012-05-21 11:20:00,20.87,20.92,20.86,20.92,8200.0,19.864,19.9116,19.8545,19.9116,8200.0
2012-05-21 11:25:00,20.92,20.92,20.87,20.88,10200.0,19.9116,19.9116,19.864,19.8736,10200.0
2012-05-21 11:30:00,20.89,20.89,20.86,20.88,8000.0,19.8831,19.8831,19.8545,19.8736,8000.0
2012-05-21 11:35:00,20.89,20.93,20.89,20.92,4000.0,19.8831,19.9212,19.8831,19.9116,4000.0
2012-05-21 11:40:00,20.93,20.95,20.92,20.93,19200.0,19.9212,19.9402,19.9116,19.9212,19200.0
2012-05-21 11:45:00,20.93,20.93,20.93,20.93,2400.0,19.9212,19.9212,19.9212,19.9212,2400.0
2012-05-21 11:50:00,20.93,20.94,20.9,20.91,18600.0,19.9212,19.9307,19.8926,19.9021,18600.0
2012-05-21 11:55:00,20.9,20.9,20.9,20.9,12600.0,19.8926,19.8926,19.8926,19.8926,12600.0
2012-05-21 12:00:00,20.9,20.91,20.87,20.88,15800.0,19.8926,19.9021,19.864,19.8736,15800.0
2012-05-21 12:05:00,20.88,20.89,20.84,20.85,84600.0,19.8736,19.8831,19.8355,19.845,84600.0
2012-05-21 12:10:00,20.85,20.86,20.84,20.85,14600.0,19.845,19.8545,19.8355,19.845,14600.0
2012-05-21 12:15:00,20.85,20.89,20.85,20.89,9600.0,19.845,19.8831,19.845,19.8831,9600.0
2012-05-21 12:20:00,20.89,20.9,20.89,20.9,10400.0,19.8831,19.8926,19.8831,19.8926,10400.0
2012-05-21 12:25:00,20.89,20.92,20.89,20.92,4800.0,19.8831,19.9116,19.8831,19.9116,4800.0
2012-05-21 12:30:00,20.92,20.94,20.91,20.92,21200.0,19.9116,19.9307,19.9021,19.9116,21200.0
2012-05-21 12:35:00,20.92,20.99,20.92,20.98,27200.0,19.9116,19.9783,19.9116,19.9687,27200.0
2012-05-21 12:40:00,20.98,21.02,20.98,21.0,30800.0,19.9687,20.0068,19.9687,19.9878,30800.0
2012-05-21 12:45:00,21.0,21.0,20.97,20.98,11800.0,19.9878,19.9878,19.9592,19.9687,11800.0
2012-05-21 12:50:00,20.99,21.0,20.98,21.0,8600.0,19.9783,19.9878,19.9687,19.9878,8600.0
2012-05-21 12:55:00,21.0,21.0,20.98,20.98,21000.0,19.9878,19.9878,19.9687,19.9687,21000.0
2012-05-21 13:00:00,20.98,20.99,20.96,20.97,11200.0,19.9687,19.9783,19.9497,19.9592,11200.0
2012-05-21 13:05:00,20.97,20.99,20.96,20.99,9000.0,19.9592,19.9783,19.9497,19.9783,9000.0
2012-05-21 13:10:00,20.99,21.0,20.98,20.98,10000.0,19.9783,19.9878,19.9687,19.9687,10000.0
2012-05-21 13:15:00,20.98,20.99,20.98,20.98,1400.0,19.9687,19.9783,19.9687,19.9687,1400.0
2012-05-21 13:20:00,20.98,21.0,20.98,20.99,8000.0,19.9687,19.9878,19.9687,19.9783,8000.0
2012-05-21 13:25:00,21.0,21.0,20.99,20.99,5000.0,19.9878,19.9878,19.9783,19.9783,5000.0
2012-05-21 13:30:00,21.0,21.0,20.98,20.99,17600.0,19.9878,19.9878,19.9687,19.9783,17600.0
2012-05-21 13:35:00,20.99,21.0,20.98,21.0,16400.0,19.9783,19.9878,19.9687,19.9878,16400.0
2012-05-21 13:40:00,21.0,21.02,21.0,21.02,4200.0,19.9878,20.0068,19.9878,20.0068,4200.0
2012-05-21 13:45:00,21.02,21.05,21.02,21.03,14600.0,20.0068,20.0354,20.0068,20.0163,14600.0
2012-05-21 13:50:00,21.04,21.04,20.98,20.99,27800.0,20.0259,20.0259,19.9687,19.9783,27800.0
2012-05-21 13:55:00,20.99,21.0,20.99,21.0,11400.0,19.9783,19.9878,19.9783,19.9878,11400.0
2012-05-21 14:00:00,21.0,21.0,20.95,20.97,17000.0,19.9878,19.9878,19.9402,19.9592,17000.0
2012-05-21 14:05:00,20.97,20.97,20.96,20.97,7200.0,19.9592,19.9592,19.9497,19.9592,7200.0
2012-05-21 14:10:00,20.96,20.96,20.94,20.95,19600.0,19.9497,19.9497,19.9307,19.9402,19600.0
2012-05-21 14:15:00,20.95,20.98,20.95,20.97,24800.0,19.9402,19.9687,19.9402,19.9592,24800.0
2012-05-21 14:20:00,20.97,20.98,20.95,20.96,15000.0,19.9592,19.9687,19.9402,19.9497,15000.0
2012-05-21 14:25:00,20.97,20.97,20.95,20.96,5600.0,19.9592,19.9592,19.9402,19.9497,5600.0
2012-05-21 14:30:00,20.96,20.97,20.96,20.96,8000.0,19.9497,19.9592,19.9497,19.9497,8000.0
2012-05-21 14:35:00,20.97,20.97,20.97,20.97,5800.0,19.9592,19.9592,19.9592,19.9592,5800.0
2012-05-21 14:40:00,20.97,20.98,20.97,20.98,4400.0,19.9592,19.9687,19.9592,19.9687,4400.0
2012-05-21 14:45:00,20.98,20.99,20.98,20.99,8200.0,19.9687,19.9783,19.9687,19.9783,8200.0
2012-05-21 14:50:00,21.0,21.02,21.0,21.01,8600.0,19.9878,20.0068,19.9878,19.9973,8600.0
2012-05-21 14:55:00,21.02,21.03,21.0,21.02,7600.0,20.0068,20.0163,19.9878,20.0068,7600.0
2012-05-21 15:00:00,21.02,21.03,21.0,21.01,28800.0,20.0068,20.0163,19.9878,19.9973,28800.0
2012-05-21 15:05:00,21.02,21.03,21.01,21.03,16800.0,20.0068,20.0163,19.9973,20.0163,16800.0
2012-05-21 15:10:00,21.03,21.04,21.03,21.03,8400.0,20.0163,20.0259,20.0163,20.0163,8400.0
2012-05-21 15:15:00,21.03,21.04,21.0,21.01,53200.0,20.0163,20.0259,19.9878,19.9973,53200.0
2012-05-21 15:20:00,21.02,21.05,21.01,21.05,39400.0,20.0068,20.0354,19.9973,20.0354,39400.0
2012-05-21 15:25:00,21.05,21.09,21.05,21.08,47800.0,20.0354,20.0734,20.0354,20.0639,47800.0
2012-05-21 15:30:00,21.07,21.09,21.07,21.09,37200.0,20.0544,20.0734,20.0544,20.0734,37200.0
2012-05-21 15:35:00,21.09,21.12,21.08,21.11,38800.0,20.0734,20.102,20.0639,20.0925,38800.0
2012-05-21 15:40:00,21.11,21.13,21.11,21.13,34600.0,20.0925,20.1115,20.0925,20.1115,34600.0
2012-05-21 15:45:00,21.13,21.16,21.11,21.16,54200.0,20.1115,20.1401,20.0925,20.1401,54200.0
2012-05-21 15:50:00,21.16,21.17,21.15,21.15,32600.0,20.1401,20.1496,20.1306,20.1306,32600.0
2012-05-21 15:55:00,21.15,21.16,21.14,21.15,79400.0,20.1306,20.1401,20.121,20.1306,79400.0
2012-05-22 09:30:00,21.11,21.15,21.08,21.08,16000.0,20.0925,20.1306,20.0639,20.0639,16000.0
2012-05-22 09:35:00,21.1,21.11,21.05,21.08,11600.0,20.083,20.0925,20.0354,20.0639,11600.0
2012-05-22 09:40:00,21.09,21.09,21.06,21.08,3200.0,20.0734,20.0734,20.0449,20.0639,3200.0
2012-05-22 09:45:00,21.08,21.12,21.07,21.12,7600.0,20.0639,20.102,20.0544,20.102,7600.0
2012-05-22 09:50:00,21.13,21.16,21.13,21.15,4200.0,20.1115,20.1401,20.1115,20.1306,4200.0
2012-05-22 09:55:00,21.15,21.15,21.1,21.11,7600.0,20.1306,20.1306,20.083,20.0925,7600.0
2012-05-22 10:00:00,21.13,21.18,21.11,21.18,9800.0,20.1115,20.1591,20.0925,20.1591,9800.0
2012-05-22 10:05:00,21.18,21.2,21.18,21.2,4200.0,20.1591,20.1781,20.1591,20.1781,4200.0
2012-05-22 10:10:00,21.18,21.33,21.18,21.3,34200.0,20.1591,20.3019,20.1591,20.2733,34200.0
2012-05-22 10:15:00,21.3,21.31,21.3,21.3,8400.0,20.2733,20.2828,20.2733,20.2733,8400.0
2012-05-22 10:20:00,21.31,21.33,21.3,21.3,13600.0,20.2828,20.3019,20.2733,20.2733,13600.0
2012-05-22 10:25:00,21.29,21.3,21.22,21.22,9000.0,20.2638,20.2733,20.1972,20.1972,9000.0
2012-05-22 10:30:00,21.22,21.24,21.21,21.23,13200.0,20.1972,20.2162,20.1877,20.2067,13200.0
2012-05-22 10:35:00,21.22,21.25,21.22,21.24,11000.0,20.1972,20.2257,20.1972,20.2162,11000.0
2012-05-22 10:40:00,21.25,21.26,21.23,21.24,17600.0,20.2257,20.2352,20.2067,20.2162,17600.0
2012-05-22 10:45:00,21.25,21.25,21.23,21.25,6400.0,20.2257,20.2257,20.2067,20.2257,6400.0
2012-05-22 10:50:00,21.25,21.25,21.23,21.23,2400.0,20.2257,20.2257,20.2067,20.2067,2400.0
2012-05-22 10:55:00,21.24,21.25,21.23,21.25,6600.0,20.2162,20.2257,20.2067,20.2257,6600.0
2012-05-22 11:00:00,21.24,21.24,21.23,21.23,12000.0,20.2162,20.2162,20.2067,20.2067,12000.0
2012-05-22 11:05:00,21.24,21.28,21.24,21.28,8200.0,20.2162,20.2543,20.2162,20.2543,8200.0
2012-05-22 11:10:00,21.28,21.3,21.28,21.28,10600.0,20.2543,20.2733,20.2543,20.2543,10600.0
2012-05-22 11:15:00,21.29,21.33,21.28,21.32,7400.0,20.2638,20.3019,20.2543,20.2924,7400.0
2012-05-22 11:20:00,21.33,21.39,21.32,21.36,40200.0,20.3019,20.359,20.2924,20.3304,40200.0
2012-05-22 11:25:00,21.36,21.42,21.36,21.42,14400.0,20.3304,20.3875,20.3304,20.3875,14400.0
2012-05-22 11:30:00,21.42,21.42,21.38,21.39,10000.0,20.3875,20.3875,20.3495,20.359,10000.0
2012-05-22 11:35:00,21.4,21.4,21.33,21.33,4800.0,20.3685,20.3685,20.3019,20.3019,4800.0
2012-05-22 11:40:00,21.35,21.35,21.33,21.33,2800.0,20.3209,20.3209,20.3019,20.3019,2800.0
2012-05-22 11:45:00,21.31,21.31,21.29,21.3,6800.0,20.2828,20.2828,20.2638,20.2733,6800.0
2012-05-22 11:50:00,21.3,21.3,21.3,21.3,4000.0,20.2733,20.2733,20.2733,20.2733,4000.0
2012-05-22 11:55:00,21.3,21.31,21.28,21.29,6200.0,20.2733,20.2828,20.2543,20.2638,6200.0
2012-05-22 12:00:00,21.28,21.28,21.25,21.26,2200.0,20.2543,20.2543,20.2257,20.2352,2200.0
2012-05-22 12:05:00,21.25,21.25,21.25,21.25,19600.0,20.2257,20.2257,20.2257,20.2257,19600.0
2012-05-22 12:10:00,21.25,21.27,21.25,21.27,22400.0,20.2257,20.2448,20.2257,20.2448,22400.0
2012-05-22 12:15:00,21.26,21.27,21.25,21.27,9800.0,20.2352,20.2448,20.2257,20.2448,9800.0
2012-05-22 12:20:00,21.27,21.27,21.27,21.27,18000.0,20.2448,20.2448,20.2448,20.2448,18000.0
2012-05-22 12:25:00,21.27,21.27,21.25,21.25,130400.0,20.2448,20.2448,20.2257,20.2257,130400.0
2012-05-22 12:30:00,21.25,21.28,21.25,21.28,56400.0,20.2257,20.2543,20.2257,20.2543,56400.0
2012-05-22 12:35:00,21.28,21.28,21.25,21.25,11800.0,20.2543,20.2543,20.2257,20.2257,11800.0
2012-05-22 12:40:00,21.25,21.27,21.23,21.23,16400.0,20.2257,20.2448,20.2067,20.2067,16400.0
2012-05-22 12:45:00,21.23,21.25,21.23,21.25,7200.0,20.2067,20.2257,20.2067,20.2257,7200.0
2012-05-22 12:50:00,21.25,21.25,21.22,21.22,6600.0,20.2257,20.2257,20.1972,20.1972,6600.0
2012-05-22 12:55:00,21.22,21.25,21.22,21.24,15200.0,20.1972,20.2257,20.1972,20.2162,15200.0
2012-05-22 13:00:00,21.24,21.25,21.24,21.25,16600.0,20.2162,20.2257,20.2162,20.2257,16600.0
2012-05-22 13:05:00,21.25,21.25,21.24,21.24,7400.0,20.2257,20.2257,20.2162,20.2162,7400.0
2012-05-22 13:10:00,21.24,21.24,21.2,21.2,16000.0,20.2162,20.2162,20.1781,20.1781,16000.0
2012-05-22 13:15:00,21.2,21.2,21.17,21.17,7800.0,20.1781,20.1781,20.1496,20.1496,7800.0
2012-05-22 13:20:00,21.16,21.18,21.15,21.18,8200.0,20.1401,20.1591,20.1306,20.1591,8200.0
2012-05-22 13:25:00,21.17,21.18,21.16,21.16,2800.0,20.1496,20.1591,20.1401,20.1401,2800.0
2012-05-22 13:30:00,21.15,21.17,21.14,21.17,15800.0,20.1306,20.1496,20.121,20.1496,15800.0
2012-05-22 13:35:00,21.17,21.18,21.17,21.17,5000.0,20.1496,20.1591,20.1496,20.1496,5000.0
2012-05-22 13:40:00,21.18,21.18,21.15,21.17,12000.0,20.1591,20.1591,20.1306,20.1496,12000.0
2012-05-22 13:45:00,21.17,21.17,21.14,21.15,9800.0,20.1496,20.1496,20.121,20.1306,9800.0
2012-05-22 13:50:00,21.15,21.16,21.09,21.12,99600.0,20.1306,20.1401,20.0734,20.102,99600.0
2012-05-22 13:55:00,21.12,21.18,21.12,21.18,14000.0,20.102,20.1591,20.102,20.1591,14000.0
2012-05-22 14:00:00,21.18,21.21,21.18,21.18,22200.0,20.1591,20.1877,20.1591,20.1591,22200.0
2012-05-22 14:05:00,21.19,21.22,21.18,21.22,17200.0,20.1686,20.1972,20.1591,20.1972,17200.0
2012-05-22 14:10:00,21.22,21.23,21.19,21.21,17400.0,20.1972,20.2067,20.1686,20.1877,17400.0
2012-05-22 14:15:00,21.21,21.21,21.17,21.18,18000.0,20.1877,20.1877,20.1496,20.1591,18000.0
2012-05-22 14:20:00,21.18,21.21,21.18,21.21,12000.0,20.1591,20.1877,20.1591,20.1877,12000.0
2012-05-22 14:25:00,21.21,21.23,21.2,21.21,27400.0,20.1877,20.2067,20.1781,20.1877,27400.0
2012-05-22 14:30:00,21.22,21.24,21.22,21.23,28000.0,20.1972,20.2162,20.1972,20.2067,28000.0
2012-05-22 14:35:00,21.24,21.24,21.23,21.23,9400.0,20.2162,20.2162,20.2067,20.2067,9400.0
2012-05-22 14:40:00,21.23,21.24,21.22,21.23,15400.0,20.2067,20.2162,20.1972,20.2067,15400.0
2012-05-22 14:45:00,21.23,21.23,21.2,21.22,20400.0,20.2067,20.2067,20.1781,20.1972,20400.0
2012-05-22 14:50:00,21.23,21.24,21.23,21.24,10400.0,20.2067,20.2162,20.2067,20.2162,10400.0
2012-05-22 14:55:00,21.24,21.25,21.24,21.24,25800.0,20.2162,20.2257,20.2162,20.2162,25800.0
2012-05-22 15:00:00,21.24,21.24,21.2,21.21,29200.0,20.2162,20.2162,20.1781,20.1877,29200.0
2012-05-22 15:05:00,21.21,21.22,21.2,21.22,19200.0,20.1877,20.1972,20.1781,20.1972,19200.0
2012-05-22 15:10:00,21.21,21.22,21.2,21.2,15200.0,20.1877,20.1972,20.1781,20.1781,15200.0
2012-05-22 15:15:00,21.2,21.21,21.16,21.16,14800.0,20.1781,20.1877,20.1401,20.1401,14800.0
2012-05-22 15:20:00,21.16,21.17,21.14,21.14,19800.0,20.1401,20.1496,20.121,20.121,19800.0
2012-05-22 15:25:00,21.14,21.15,21.09,21.09,24600.0,20.121,20.1306,20.0734,20.0734,24600.0
2012-05-22 15:30:00,21.1,21.1,21.06,21.07,25600.0,20.083,20.083,20.0449,20.0544,25600.0
2012-05-22 15:35:00,21.07,21.08,21.02,21.02,24600.0,20.0544,20.0639,20.0068,20.0068,24600.0
2012-05-22 15:40:00,21.02,21.04,20.99,21.0,44800.0,20.0068,20.0259,19.9783,19.9878,44800.0
2012-05-22 15:45:00,21.0,21.02,20.97,20.99,40000.0,19.9878,20.0068,19.9592,19.9783,40000.0
2012-05-22 15:50:00,20.99,21.02,20.99,21.0,46600.0,19.9783,20.0068,19.9783,19.9878,46600.0
2012-05-22 15:55:00,21.0,21.09,21.0,21.09,98000.0,19.9878,20.0734,19.9878,20.0734,98000.0
2012-05-23 09:30:00,20.88,20.96,20.88,20.93,9400.0,19.8736,19.9497,19.8736,19.9212,9400.0
2012-05-23 09:35:00,20.94,20.94,20.9,20.91,5200.0,19.9307,19.9307,19.8926,19.9021,5200.0
2012-05-23 09:40:00,20.91,20.93,20.9,20.91,2200.0,19.9021,19.9212,19.8926,19.9021,2200.0
2012-05-23 09:45:00,20.89,20.93,20.86,20.86,8600.0,19.8831,19.9212,19.8545,19.8545,8600.0
2012-05-23 09:50:00,20.85,20.91,20.85,20.91,5600.0,19.845,19.9021,19.845,19.9021,5600.0
2012-05-23 09:55:00,20.92,20.99,20.92,20.98,5200.0,19.9116,19.9783,19.9116,19.9687,5200.0
2012-05-23 10:00:00,20.99,21.01,20.97,20.97,1200.0,19.9783,19.9973,19.9592,19.9592,1200.0
2012-05-23 10:05:00,20.96,20.99,20.96,20.97,1600.0,19.9497,19.9783,19.9497,19.9592,1600.0
2012-05-23 10:10:00,20.98,20.99,20.91,20.95,13200.0,19.9687,19.9783,19.9021,19.9402,13200.0
2012-05-23 10:15:00,20.96,20.98,20.95,20.96,4600.0,19.9497,19.9687,19.9402,19.9497,4600.0
2012-05-23 10:20:00,20.96,20.99,20.96,20.97,9000.0,19.9497,19.9783,19.9497,19.9592,9000.0
2012-05-23 10:25:00,20.95,20.96,20.92,20.95,6400.0,19.9402,19.9497,19.9116,19.9402,6400.0
2012-05-23 10:30:00,20.94,20.94,20.9,20.9,3600.0,19.9307,19.9307,19.8926,19.8926,3600.0
2012-05-23 10:35:00,20.89,20.91,20.86,20.86,8400.0,19.8831,19.9021,19.8545,19.8545,8400.0
2012-05-23 10:40:00,20.85,20.92,20.85,20.91,11000.0,19.845,19.9116,19.845,19.9021,11000.0
2012-05-23 10:45:00,20.91,20.91,20.82,20.82,7000.0,19.9021,19.9021,19.8165,19.8165,7000.0
2012-05-23 10:50:00,20.82,20.84,20.82,20.83,10000.0,19.8165,19.8355,19.8165,19.826,10000.0
2012-05-23 10:55:00,20.83,20.86,20.8,20.8,11200.0,19.826,19.8545,19.7974,19.7974,11200.0
2012-05-23 11:00:00,20.8,20.8,20.78,20.78,8800.0,19.7974,19.7974,19.7784,19.7784,8800.0
2012-05-23 11:05:00,20.79,20.84,20.79,20.84,3400.0,19.7879,19.8355,19.7879,19.8355,3400.0
2012-05-23 11:10:00,20.84,20.86,20.82,20.86,10000.0,19.8355,19.8545,19.8165,19.8545,10000.0
2012-05-23 11:15:00,20.86,20.88,20.86,20.88,6400.0,19.8545,19.8736,19.8545,19.8736,6400.0
2012-05-23 11:20:00,20.87,20.88,20.86,20.88,2600.0,19.864,19.8736,19.8545,19.8736,2600.0
2012-05-23 11:25:00,20.89,20.89,20.85,20.86,12000.0,19.8831,19.8831,19.845,19.8545,12000.0
2012-05-23 11:30:00,20.86,20.89,20.85,20.85,11800.0,19.8545,19.8831,19.845,19.845,11800.0
2012-05-23 11:35:00,20.82,20.87,20.82,20.86,4000.0,19.8165,19.864,19.8165,19.8545,4000.0
2012-05-23 11:40:00,20.86,20.89,20.86,20.87,5000.0,19.8545,19.8831,19.8545,19.864,5000.0
2012-05-23 11:45:00,20.86,20.86,20.83,20.85,6400.0,19.8545,19.8545,19.826,19.845,6400.0
2012-05-23 11:50:00,20.85,20.85,20.82,20.82,7400.0,19.845,19.845,19.8165,19.8165,7400.0
2012-05-23 11:55:00,20.81,20.82,20.8,20.8,5000.0,19.8069,19.8165,19.7974,19.7974,5000.0
2012-05-23 12:00:00,20.8,20.81,20.79,20.79,4200.0,19.7974,19.8069,19.7879,19.7879,4200.0
2012-05-23 12:05:00,20.79,20.81,20.79,20.81,3200.0,19.7879,19.8069,19.7879,19.8069,3200.0
2012-05-23 12:10:00,20.81,20.83,20.81,20.82,6400.0,19.8069,19.826,19.8069,19.8165,6400.0
2012-05-23 12:15:00,20.83,20.86,20.81,20.86,5800.0,19.826,19.8545,19.8069,19.8545,5800.0
2012-05-23 12:20:00,20.85,20.85,20.83,20.83,2400.0,19.845,19.845,19.826,19.826,2400.0
2012-05-23 12:25:00,20.83,20.84,20.82,20.84,4000.0,19.826,19.8355,19.8165,19.8355,4000.0
2012-05-23 12:30:00,20.83,20.86,20.83,20.86,4600.0,19.826,19.8545,19.826,19.8545,4600.0
2012-05-23 12:35:00,20.85,20.86,20.84,20.86,2600.0,19.845,19.8545,19.8355,19.8545,2600.0
2012-05-23 12:40:00,20.86,20.86,20.84,20.86,3400.0,19.8545,19.8545,19.8355,19.8545,3400.0
2012-05-23 12:45:00,20.86,20.88,20.86,20.87,6000.0,19.8545,19.8736,19.8545,19.864,6000.0
2012-05-23 12:50:00,20.86,20.87,20.86,20.86,4400.0,19.8545,19.864,19.8545,19.8545,4400.0
2012-05-23 12:55:00,20.86,20.86,20.84,20.85,3200.0,19.8545,19.8545,19.8355,19.845,3200.0
2012-05-23 13:00:00,20.86,20.87,20.86,20.87,5400.0,19.8545,19.864,19.8545,19.864,5400.0
2012-05-23 13:05:00,20.87,20.88,20.86,20.88,4800.0,19.864,19.8736,19.8545,19.8736,4800.0
2012-05-23 13:10:00,20.87,20.88,20.86,20.87,8800.0,19.864,19.8736,19.8545,19.864,8800.0
2012-05-23 13:15:00,20.87,20.88,20.86,20.88,16400.0,19.864,19.8736,19.8545,19.8736,16400.0
2012-05-23 13:20:00,20.88,20.91,20.87,20.9,3400.0,19.8736,19.9021,19.864,19.8926,3400.0
2012-05-23 13:25:00,20.91,20.92,20.9,20.92,5800.0,19.9021,19.9116,19.8926,19.9116,5800.0
2012-05-23 13:30:00,20.93,20.93,20.9,20.9,7400.0,19.9212,19.9212,19.8926,19.8926,7400.0
2012-05-23 13:35:00,20.9,20.93,20.9,20.92,13400.0,19.8926,19.9212,19.8926,19.9116,13400.0
2012-05-23 13:40:00,20.93,20.94,20.92,20.92,5800.0,19.9212,19.9307,19.9116,19.9116,5800.0
2012-05-23 13:45:00,20.93,20.95,20.93,20.94,5000.0,19.9212,19.9402,19.9212,19.9307,5000.0
2012-05-23 13:50:00,20.94,20.94,20.93,20.93,7600.0,19.9307,19.9307,19.9212,19.9212,7600.0
2012-05-23 13:55:00,20.93,20.95,20.93,20.95,2800.0,19.9212,19.9402,19.9212,19.9402,2800.0
2012-05-23 14:00:00,20.95,20.95,20.92,20.92,7400.0,19.9402,19.9402,19.9116,19.9116,7400.0
2012-05-23 14:05:00,20.93,20.96,20.93,20.96,4600.0,19.9212,19.9497,19.9212,19.9497,4600.0
2012-05-23 14:10:00,20.96,20.96,20.93,20.93,2400.0,19.9497,19.9497,19.9212,19.9212,2400.0
2012-05-23 14:15:00,20.93,20.93,20.9,20.91,5000.0,19.9212,19.9212,19.8926,19.9021,5000.0
2012-05-23 14:20:00,20.91,20.92,20.89,20.89,11600.0,19.9021,19.9116,19.8831,19.8831,11600.0
2012-05-23 14:25:00,20.88,20.92,20.88,20.9,15000.0,19.8736,19.9116,19.8736,19.8926,15000.0
2012-05-23 14:30:00,20.88,20.93,20.88,20.93,12800.0,19.8736,19.9212,19.8736,19.9212,12800.0
2012-05-23 14:35:00,20.93,20.96,20.93,20.96,3000.0,19.9212,19.9497,19.9212,19.9497,3000.0
2012-05-23 14:40:00,20.96,21.01,20.95,20.98,12600.0,19.9497,19.9973,19.9402,19.9687,12600.0
2012-05-23 14:45:00,20.98,20.99,20.97,20.99,2400.0,19.9687,19.9783,19.9592,19.9783,2400.0
2012-05-23 14:50:00,21.0,21.0,20.99,21.0,5400.0,19.9878,19.9878,19.9783,19.9878,5400.0
2012-05-23 14:55:00,21.0,21.03,20.99,21.03,4000.0,19.9878,20.0163,19.9783,20.0163,4000.0
2012-05-23 15:00:00,21.04,21.04,21.0,21.0,4000.0,20.0259,20.0259,19.9878,19.9878,4000.0
2012-05-23 15:05:00,20.99,21.01,20.97,21.01,15000.0,19.9783,19.9973,19.9592,19.9973,15000.0
2012-05-23 15:10:00,21.0,21.02,20.98,21.0,8400.0,19.9878,20.0068,19.9687,19.9878,8400.0
2012-05-23 15:15:00,21.02,21.04,21.01,21.03,3400.0,20.0068,20.0259,19.9973,20.0163,3400.0
2012-05-23 15:20:00,21.04,21.06,21.03,21.03,8200.0,20.0259,20.0449,20.0163,20.0163,8200.0
2012-05-23 15:25:00,21.04,21.08,21.04,21.08,11800.0,20.0259,20.0639,20.0259,20.0639,11800.0
2012-05-23 15:30:00,21.09,21.12,21.09,21.12,14600.0,20.0734,20.102,20.0734,20.102,14600.0
2012-05-23 15:35:00,21.13,21.18,21.13,21.18,21000.0,20.1115,20.1591,20.1115,20.1591,21000.0
2012-05-23 15:40:00,21.18,21.22,21.17,21.21,26000.0,20.1591,20.1972,20.1496,20.1877,26000.0
2012-05-23 15:45:00,21.21,21.24,21.21,21.23,45600.0,20.1877,20.2162,20.1877,20.2067,45600.0
2012-05-23 15:50:00,21.23,21.25,21.19,21.22,42200.0,20.2067,20.2257,20.1686,20.1972,42200.0
2012-05-23 15:55:00,21.21,21.25,21.21,21.25,83200.0,20.1877,20.2257,20.1877,20.2257,83200.0
2012-05-24 09:30:00,21.25,21.26,21.23,21.25,4800.0,20.2257,20.2352,20.2067,20.2257,4800.0
2012-05-24 09:35:00,21.27,21.27,21.15,21.17,10200.0,20.2448,20.2448,20.1306,20.1496,10200.0
2012-05-24 09:40:00,21.15,21.21,21.14,21.21,3600.0,20.1306,20.1877,20.121,20.1877,3600.0
2012-05-24 09:45:00,21.22,21.22,21.16,21.16,3200.0,20.1972,20.1972,20.1401,20.1401,3200.0
2012-05-24 09:50:00,21.14,21.17,21.1,21.1,3200.0,20.121,20.1496,20.083,20.083,3200.0
2012-05-24 09:55:00,21.12,21.13,21.09,21.13,12600.0,20.102,20.1115,20.0734,20.1115,12600.0
2012-05-24 10:00:00,21.12,21.18,21.12,21.18,5400.0,20.102,20.1591,20.102,20.1591,5400.0
2012-05-24 10:05:00,21.18,21.21,21.18,21.2,1400.0,20.1591,20.1877,20.1591,20.1781,1400.0
2012-05-24 10:10:00,21.19,21.2,21.18,21.18,1800.0,20.1686,20.1781,20.1591,20.1591,1800.0
2012-05-24 10:15:00,21.16,21.21,21.16,21.2,1600.0,20.1401,20.1877,20.1401,20.1781,1600.0
2012-05-24 10:20:00,21.2,21.22,21.18,21.2,4800.0,20.1781,20.1972,20.1591,20.1781,4800.0
2012-05-24 10:25:00,21.19,21.22,21.16,21.21,1800.0,20.1686,20.1972,20.1401,20.1877,1800.0
2012-05-24 10:30:00,21.21,21.27,21.21,21.27,3200.0,20.1877,20.2448,20.1877,20.2448,3200.0
2012-05-24 10:35:00,21.27,21.29,21.26,21.27,1800.0,20.2448,20.2638,20.2352,20.2448,1800.0
2012-05-24 10:40:00,21.28,21.3,21.28,21.28,2000.0,20.2543,20.2733,20.2543,20.2543,2000.0
2012-05-24 10:45:00,21.28,21.28,21.25,21.25,2800.0,20.2543,20.2543,20.2257,20.2257,2800.0
2012-05-24 10:50:00,21.25,21.27,21.24,21.25,3200.0,20.2257,20.2448,20.2162,20.2257,3200.0
2012-05-24 10:55:00,21.24,21.25,21.23,21.25,1600.0,20.2162,20.2257,20.2067,20.2257,1600.0
2012-05-24 11:00:00,21.25,21.25,21.18,21.19,8600.0,20.2257,20.2257,20.1591,20.1686,8600.0
2012-05-24 11:05:00,21.2,21.21,21.18,21.18,6800.0,20.1781,20.1877,20.1591,20.1591,6800.0
2012-05-24 11:10:00,21.2,21.25,21.2,21.23,4000.0,20.1781,20.2257,20.1781,20.2067,4000.0
2012-05-24 11:15:00,21.23,21.23,21.23,21.23,0.0,20.2067,20.2067,20.2067,20.2067,0.0
2012-05-24 11:20:00,21.24,21.24,21.21,21.22,5600.0,20.2162,20.2162,20.1877,20.1972,5600.0
2012-05-24 11:25:00,21.21,21.23,21.21,21.23,1800.0,20.1877,20.2067,20.1877,20.2067,1800.0
2012-05-24 11:30:00,21.23,21.23,21.16,21.18,3400.0,20.2067,20.2067,20.1401,20.1591,3400.0
2012-05-24 11:35:00,21.18,21.18,21.18,21.18,200.0,20.1591,20.1591,20.1591,20.1591,200.0
2012-05-24 11:40:00,21.18,21.18,21.18,21.18,1000.0,20.1591,20.1591,20.1591,20.1591,1000.0
2012-05-24 11:45:00,21.17,21.17,21.14,21.15,4800.0,20.1496,20.1496,20.121,20.1306,4800.0
2012-05-24 11:50:00,21.15,21.17,21.15,21.17,2200.0,20.1306,20.1496,20.1306,20.1496,2200.0
2012-05-24 11:55:00,21.17,21.17,21.15,21.16,1400.0,20.1496,20.1496,20.1306,20.1401,1400.0
2012-05-24 12:00:00,21.16,21.16,21.09,21.09,3000.0,20.1401,20.1401,20.0734,20.0734,3000.0
2012-05-24 12:05:00,21.1,21.1,21.1,21.1,1200.0,20.083,20.083,20.083,20.083,1200.0
2012-05-24 12:10:00,21.11,21.13,21.11,21.12,4800.0,20.0925,20.1115,20.0925,20.102,4800.0
2012-05-24 12:15:00,21.11,21.14,21.11,21.13,2600.0,20.0925,20.121,20.0925,20.1115,2600.0
2012-05-24 12:20:00,21.14,21.15,21.13,21.15,6800.0,20.121,20.1306,20.1115,20.1306,6800.0
2012-05-24 12:25:00,21.16,21.16,21.15,21.15,4600.0,20.1401,20.1401,20.1306,20.1306,4600.0
2012-05-24 12:30:00,21.15,21.16,21.13,21.16,7400.0,20.1306,20.1401,20.1115,20.1401,7400.0
2012-05-24 12:35:00,21.16,21.17,21.14,21.15,2200.0,20.1401,20.1496,20.121,20.1306,2200.0
2012-05-24 12:40:00,21.15,21.16,21.14,21.16,2000.0,20.1306,20.1401,20.121,20.1401,2000.0
2012-05-24 12:45:00,21.15,21.16,21.13,21.16,5800.0,20.1306,20.1401,20.1115,20.1401,5800.0
2012-05-24 12:50:00,21.15,21.15,21.11,21.11,3800.0,20.1306,20.1306,20.0925,20.0925,3800.0
2012-05-24 12:55:00,21.11,21.13,21.11,21.13,1200.0,20.0925,20.1115,20.0925,20.1115,1200.0
2012-05-24 13:00:00,21.13,21.16,21.11,21.16,6400.0,20.1115,20.1401,20.0925,20.1401,6400.0
2012-05-24 13:05:00,21.16,21.17,21.16,21.17,800.0,20.1401,20.1496,20.1401,20.1496,800.0
2012-05-24 13:10:00,21.17,21.18,21.16,21.16,2800.0,20.1496,20.1591,20.1401,20.1401,2800.0
2012-05-24 13:15:00,21.17,21.17,21.13,21.13,13200.0,20.1496,20.1496,20.1115,20.1115,13200.0
2012-05-24 13:20:00,21.13,21.15,21.13,21.14,5800.0,20.1115,20.1306,20.1115,20.121,5800.0
2012-05-24 13:25:00,21.14,21.14,21.1,21.11,5000.0,20.121,20.121,20.083,20.0925,5000.0
2012-05-24 13:30:00,21.08,21.09,21.08,21.09,2600.0,20.0639,20.0734,20.0639,20.0734,2600.0
2012-05-24 13:35:00,21.09,21.11,21.07,21.11,11800.0,20.0734,20.0925,20.0544,20.0925,11800.0
2012-05-24 13:40:00,21.11,21.13,21.1,21.13,5200.0,20.0925,20.1115,20.083,20.1115,5200.0
2012-05-24 13:45:00,21.13,21.15,21.1,21.11,7600.0,20.1115,20.1306,20.083,20.0925,7600.0
2012-05-24 13:50:00,21.11,21.12,21.1,21.12,4600.0,20.0925,20.102,20.083,20.102,4600.0
2012-05-24 13:55:00,21.09,21.09,21.07,21.08,3600.0,20.0734,20.0734,20.0544,20.0639,3600.0
2012-05-24 14:00:00,21.05,21.08,21.05,21.07,17600.0,20.0354,20.0639,20.0354,20.0544,17600.0
2012-05-24 14:05:00,21.07,21.08,21.05,21.06,8200.0,20.0544,20.0639,20.0354,20.0449,8200.0
2012-05-24 14:10:00,21.06,21.07,21.03,21.03,9000.0,20.0449,20.0544,20.0163,20.0163,9000.0
2012-05-24 14:15:00,21.03,21.07,21.03,21.06,6800.0,20.0163,20.0544,20.0163,20.0449,6800.0
2012-05-24 14:20:00,21.06,21.07,21.06,21.07,2800.0,20.0449,20.0544,20.0449,20.0544,2800.0
2012-05-24 14:25:00,21.06,21.07,21.05,21.06,4600.0,20.0449,20.0544,20.0354,20.0449,4600.0
2012-05-24 14:30:00,21.06,21.1,21.05,21.1,5000.0,20.0449,20.083,20.0354,20.083,5000.0
2012-05-24 14:35:00,21.1,21.11,21.07,21.07,9200.0,20.083,20.0925,20.0544,20.0544,9200.0
2012-05-24 14:40:00,21.06,21.07,21.04,21.05,7000.0,20.0449,20.0544,20.0259,20.0354,7000.0
2012-05-24 14:45:00,21.05,21.06,21.04,21.05,6600.0,20.0354,20.0449,20.0259,20.0354,6600.0
2012-05-24 14:50:00,21.05,21.05,21.03,21.03,15600.0,20.0354,20.0354,20.0163,20.0163,15600.0
2012-05-24 14:55:00,21.03,21.05,21.03,21.04,16800.0,20.0163,20.0354,20.0163,20.0259,16800.0
2012-05-24 15:00:00,21.04,21.06,21.03,21.04,48400.0,20.0259,20.0449,20.0163,20.0259,48400.0
2012-05-24 15:05:00,21.04,21.04,21.04,21.04,10200.0,20.0259,20.0259,20.0259,20.0259,10200.0
2012-05-24 15:10:00,21.04,21.04,21.02,21.03,12000.0,20.0259,20.0259,20.0068,20.0163,12000.0
2012-05-24 15:15:00,21.03,21.04,21.02,21.03,13200.0,20.0163,20.0259,20.0068,20.0163,13200.0
2012-05-24 15:20:00,21.03,21.04,21.0,21.02,30200.0,20.0163,20.0259,19.9878,20.0068,30200.0
2012-05-24 15:25:00,21.02,21.08,21.02,21.04,78600.0,20.0068,20.0639,20.0068,20.0259,78600.0
2012-05-24 15:30:00,21.05,21.08,21.0,21.01,63800.0,20.0354,20.0639,19.9878,19.9973,63800.0
2012-05-24 15:35:00,21.02,21.05,21.02,21.02,56400.0,20.0068,20.0354,20.0068,20.0068,56400.0
2012-05-24 15:40:00,21.02,21.03,21.02,21.02,61800.0,20.0068,20.0163,20.0068,20.0068,61800.0
2012-05-24 15:45:00,21.02,21.04,21.02,21.03,87200.0,20.0068,20.0259,20.0068,20.0163,87200.0
2012-05-24 15:50:00,21.03,21.05,21.02,21.04,120000.0,20.0163,20.0354,20.0068,20.0259,120000.0
2012-05-24 15:55:00,21.04,21.05,21.02,21.04,233800.0,20.0259,20.0354,20.0068,20.0259,233800.0
2012-05-25 09:30:00,21.04,21.27,21.04,21.16,16200.0,20.0259,20.2448,20.0259,20.1401,16200.0
2012-05-25 09:35:00,21.18,21.23,21.18,21.22,2000.0,20.1591,20.2067,20.1591,20.1972,2000.0
2012-05-25 09:40:00,21.22,21.22,21.2,21.2,1200.0,20.1972,20.1972,20.1781,20.1781,1200.0
2012-05-25 09:45:00,21.22,21.24,21.21,21.23,7400.0,20.1972,20.2162,20.1877,20.2067,7400.0
2012-05-25 09:50:00,21.23,21.27,21.22,21.24,13400.0,20.2067,20.2448,20.1972,20.2162,13400.0
2012-05-25 09:55:00,21.23,21.24,21.22,21.22,1600.0,20.2067,20.2162,20.1972,20.1972,1600.0
2012-05-25 10:00:00,21.22,21.23,21.2,21.22,6400.0,20.1972,20.2067,20.1781,20.1972,6400.0
2012-05-25 10:05:00,21.2,21.2,21.18,21.18,4200.0,20.1781,20.1781,20.1591,20.1591,4200.0
2012-05-25 10:10:00,21.18,21.18,21.15,21.16,10200.0,20.1591,20.1591,20.1306,20.1401,10200.0
2012-05-25 10:15:00,21.15,21.21,21.15,21.21,7600.0,20.1306,20.1877,20.1306,20.1877,7600.0
2012-05-25 10:20:00,21.21,21.21,21.18,21.18,600.0,20.1877,20.1877,20.1591,20.1591,600.0
2012-05-25 10:25:00,21.18,21.2,21.17,21.19,7200.0,20.1591,20.1781,20.1496,20.1686,7200.0
2012-05-25 10:30:00,21.2,21.21,21.2,21.21,1200.0,20.1781,20.1877,20.1781,20.1877,1200.0
2012-05-25 10:35:00,21.21,21.22,21.2,21.21,9000.0,20.1877,20.1972,20.1781,20.1877,9000.0
2012-05-25 10:40:00,21.21,21.27,21.21,21.21,23200.0,20.1877,20.2448,20.1877,20.1877,23200.0
2012-05-25 10:45:00,21.18,21.19,21.18,21.18,1800.0,20.1591,20.1686,20.1591,20.1591,1800.0
2012-05-25 10:50:00,21.18,21.19,21.18,21.18,2400.0,20.1591,20.1686,20.1591,20.1591,2400.0
2012-05-25 10:55:00,21.18,21.2,21.17,21.2,5600.0,20.1591,20.1781,20.1496,20.1781,5600.0
2012-05-25 11:00:00,21.2,21.22,21.2,21.22,3800.0,20.1781,20.1972,20.1781,20.1972,3800.0
2012-05-25 11:05:00,21.22,21.3,21.22,21.29,31400.0,20.1972,20.2733,20.1972,20.2638,31400.0
2012-05-25 11:10:00,21.29,21.29,21.28,21.28,12400.0,20.2638,20.2638,20.2543,20.2543,12400.0
2012-05-25 11:15:00,21.29,21.32,21.29,21.32,11200.0,20.2638,20.2924,20.2638,20.2924,11200.0
2012-05-25 11:20:00,21.32,21.34,21.32,21.32,5800.0,20.2924,20.3114,20.2924,20.2924,5800.0
2012-05-25 11:25:00,21.34,21.35,21.34,21.35,1800.0,20.3114,20.3209,20.3114,20.3209,1800.0
2012-05-25 11:30:00,21.35,21.35,21.32,21.32,3400.0,20.3209,20.3209,20.2924,20.2924,3400.0
2012-05-25 11:35:00,21.31,21.33,21.31,21.32,5800.0,20.2828,20.3019,20.2828,20.2924,5800.0
2012-05-25 11:40:00,21.33,21.35,21.33,21.35,3000.0,20.3019,20.3209,20.3019,20.3209,3000.0
2012-05-25 11:45:00,21.35,21.36,21.35,21.36,3000.0,20.3209,20.3304,20.3209,20.3304,3000.0
2012-05-25 11:50:00,21.36,21.38,21.36,21.38,9400.0,20.3304,20.3495,20.3304,20.3495,9400.0
2012-05-25 11:55:00,21.38,21.39,21.38,21.38,6600.0,20.3495,20.359,20.3495,20.3495,6600.0
2012-05-25 12:00:00,21.38,21.39,21.36,21.36,7800.0,20.3495,20.359,20.3304,20.3304,7800.0
2012-05-25 12:05:00,21.37,21.4,21.37,21.4,2000.0,20.3399,20.3685,20.3399,20.3685,2000.0
2012-05-25 12:10:00,21.4,21.4,21.38,21.4,2400.0,20.3685,20.3685,20.3495,20.3685,2400.0
2012-05-25 12:15:00,21.39,21.4,21.39,21.4,3000.0,20.359,20.3685,20.359,20.3685,3000.0
2012-05-25 12:20:00,21.4,21.42,21.4,21.4,5600.0,20.3685,20.3875,20.3685,20.3685,5600.0
2012-05-25 12:25:00,21.4,21.4,21.36,21.36,7400.0,20.3685,20.3685,20.3304,20.3304,7400.0
2012-05-25 12:30:00,21.36,21.37,21.36,21.36,3600.0,20.3304,20.3399,20.3304,20.3304,3600.0
2012-05-25 12:35:00,21.36,21.38,21.36,21.38,5600.0,20.3304,20.3495,20.3304,20.3495,5600.0
2012-05-25 12:40:00,21.38,21.38,21.36,21.37,8400.0,20.3495,20.3495,20.3304,20.3399,8400.0
2012-05-25 12:45:00,21.36,21.38,21.36,21.38,18200.0,20.3304,20.3495,20.3304,20.3495,18200.0
2012-05-25 12:50:00,21.38,21.41,21.38,21.41,5200.0,20.3495,20.378,20.3495,20.378,5200.0
2012-05-25 12:55:00,21.41,21.41,21.4,21.4,3000.0,20.378,20.378,20.3685,20.3685,3000.0
2012-05-25 13:00:00,21.39,21.39,21.37,21.38,9400.0,20.359,20.359,20.3399,20.3495,9400.0
2012-05-25 13:05:00,21.38,21.39,21.37,21.38,9600.0,20.3495,20.359,20.3399,20.3495,9600.0
2012-05-25 13:10:00,21.39,21.39,21.38,21.38,600.0,20.359,20.359,20.3495,20.3495,600.0
2012-05-25 13:15:00,21.39,21.39,21.38,21.39,4200.0,20.359,20.359,20.3495,20.359,4200.0
2012-05-25 13:20:00,21.4,21.41,21.39,21.41,3400.0,20.3685,20.378,20.359,20.378,3400.0
2012-05-25 13:25:00,21.41,21.42,21.4,21.41,6200.0,20.378,20.3875,20.3685,20.378,6200.0
2012-05-25 13:30:00,21.41,21.41,21.38,21.38,3200.0,20.378,20.378,20.3495,20.3495,3200.0
2012-05-25 13:35:00,21.39,21.39,21.37,21.38,8400.0,20.359,20.359,20.3399,20.3495,8400.0
2012-05-25 13:40:00,21.38,21.4,21.37,21.39,8600.0,20.3495,20.3685,20.3399,20.359,8600.0
2012-05-25 13:45:00,21.39,21.39,21.38,21.38,3000.0,20.359,20.359,20.3495,20.3495,3000.0
2012-05-25 13:50:00,21.39,21.39,21.37,21.38,6200.0,20.359,20.359,20.3399,20.3495,6200.0
2012-05-25 13:55:00,21.38,21.38,21.36,21.38,7600.0,20.3495,20.3495,20.3304,20.3495,7600.0
2012-05-25 14:00:00,21.38,21.38,21.37,21.38,1200.0,20.3495,20.3495,20.3399,20.3495,1200.0
2012-05-25 14:05:00,21.38,21.39,21.38,21.38,8400.0,20.3495,20.359,20.3495,20.3495,8400.0
2012-05-25 14:10:00,21.37,21.39,21.37,21.39,7200.0,20.3399,20.359,20.3399,20.359,7200.0
2012-05-25 14:15:00,21.39,21.39,21.38,21.38,8400.0,20.359,20.359,20.3495,20.3495,8400.0
2012-05-25 14:20:00,21.38,21.39,21.36,21.39,27400.0,20.3495,20.359,20.3304,20.359,27400.0
2012-05-25 14:25:00,21.38,21.39,21.36,21.36,16800.0,20.3495,20.359,20.3304,20.3304,16800.0
2012-05-25 14:30:00,21.36,21.37,21.36,21.36,4400.0,20.3304,20.3399,20.3304,20.3304,4400.0
2012-05-25 14:35:00,21.36,21.36,21.34,21.34,4200.0,20.3304,20.3304,20.3114,20.3114,4200.0
2012-05-25 14:40:00,21.34,21.35,21.34,21.35,9800.0,20.3114,20.3209,20.3114,20.3209,9800.0
2012-05-25 14:45:00,21.35,21.35,21.33,21.35,11600.0,20.3209,20.3209,20.3019,20.3209,11600.0
2012-05-25 14:50:00,21.34,21.35,21.34,21.35,9000.0,20.3114,20.3209,20.3114,20.3209,9000.0
2012-05-25 14:55:00,21.35,21.36,21.35,21.36,13000.0,20.3209,20.3304,20.3209,20.3304,13000.0
2012-05-25 15:00:00,21.35,21.37,21.35,21.35,9600.0,20.3209,20.3399,20.3209,20.3209,9600.0
2012-05-25 15:05:00,21.36,21.36,21.34,21.35,8400.0,20.3304,20.3304,20.3114,20.3209,8400.0
2012-05-25 15:10:00,21.35,21.35,21.33,21.34,21600.0,20.3209,20.3209,20.3019,20.3114,21600.0
2012-05-25 15:15:00,21.34,21.36,21.34,21.36,21000.0,20.3114,20.3304,20.3114,20.3304,21000.0
2012-05-25 15:20:00,21.36,21.36,21.32,21.32,22800.0,20.3304,20.3304,20.2924,20.2924,22800.0
2012-05-25 15:25:00,21.32,21.35,21.32,21.34,16400.0,20.2924,20.3209,20.2924,20.3114,16400.0
2012-05-25 15:30:00,21.34,21.36,21.33,21.35,35600.0,20.3114,20.3304,20.3019,20.3209,35600.0
2012-05-25 15:35:00,21.36,21.37,21.34,21.35,16000.0,20.3304,20.3399,20.3114,20.3209,16000.0
2012-05-25 15:40:00,21.35,21.36,21.33,21.34,24800.0,20.3209,20.3304,20.3019,20.3114,24800.0
2012-05-25 15:45:00,21.34,21.36,21.33,21.35,40800.0,20.3114,20.3304,20.3019,20.3209,40800.0
2012-05-25 15:50:00,21.35,21.36,21.33,21.33,25200.0,20.3209,20.3304,20.3019,20.3019,25200.0
2012-05-25 15:55:00,21.33,21.36,21.32,21.34,61200.0,20.3019,20.3304,20.2924,20.3114,61200.0
2012-05-29 09:30:00,21.55,21.59,21.5,21.54,18400.0,20.5113,20.5493,20.4637,20.5018,18400.0
2012-05-29 09:35:00,21.54,21.56,21.53,21.56,3400.0,20.5018,20.5208,20.4922,20.5208,3400.0
2012-05-29 09:40:00,21.54,21.58,21.54,21.58,8000.0,20.5018,20.5398,20.5018,20.5398,8000.0
2012-05-29 09:45:00,21.61,21.62,21.59,21.6,14600.0,20.5684,20.5779,20.5493,20.5589,14600.0
2012-05-29 09:50:00,21.61,21.64,21.6,21.62,43600.0,20.5684,20.5969,20.5589,20.5779,43600.0
2012-05-29 09:55:00,21.63,21.64,21.58,21.58,19800.0,20.5874,20.5969,20.5398,20.5398,19800.0
2012-05-29 10:00:00,21.57,21.59,21.56,21.59,17800.0,20.5303,20.5493,20.5208,20.5493,17800.0
2012-05-29 10:05:00,21.6,21.63,21.6,21.61,8000.0,20.5589,20.5874,20.5589,20.5684,8000.0
2012-05-29 10:10:00,21.61,21.64,21.61,21.63,8200.0,20.5684,20.5969,20.5684,20.5874,8200.0
2012-05-29 10:15:00,21.63,21.67,21.63,21.67,6800.0,20.5874,20.6255,20.5874,20.6255,6800.0
2012-05-29 10:20:00,21.66,21.68,21.65,21.67,8800.0,20.616,20.635,20.6065,20.6255,8800.0
2012-05-29 10:25:00,21.67,21.67,21.63,21.65,54800.0,20.6255,20.6255,20.5874,20.6065,54800.0
2012-05-29 10:30:00,21.65,21.66,21.64,21.65,10600.0,20.6065,20.616,20.5969,20.6065,10600.0
2012-05-29 10:35:00,21.65,21.65,21.64,21.64,23600.0,20.6065,20.6065,20.5969,20.5969,23600.0
2012-05-29 10:40:00,21.64,21.66,21.63,21.64,13800.0,20.5969,20.616,20.5874,20.5969,13800.0
2012-05-29 10:45:00,21.65,21.68,21.64,21.68,16800.0,20.6065,20.635,20.5969,20.635,16800.0
2012-05-29 10:50:00,21.68,21.68,21.65,21.65,4600.0,20.635,20.635,20.6065,20.6065,4600.0
2012-05-29 10:55:00,21.65,21.66,21.64,21.66,4000.0,20.6065,20.616,20.5969,20.616,4000.0
2012-05-29 11:00:00,21.66,21.68,21.65,21.68,14400.0,20.616,20.635,20.6065,20.635,14400.0
2012-05-29 11:05:00,21.69,21.69,21.68,21.68,1800.0,20.6445,20.6445,20.635,20.635,1800.0
2012-05-29 11:10:00,21.68,21.68,21.66,21.66,6600.0,20.635,20.635,20.616,20.616,6600.0
2012-05-29 11:15:00,21.66,21.66,21.65,21.65,3800.0,20.616,20.616,20.6065,20.6065,3800.0
2012-05-29 11:20:00,21.64,21.65,21.63,21.63,19000.0,20.5969,20.6065,20.5874,20.5874,19000.0
2012-05-29 11:25:00,21.63,21.63,21.61,21.62,23400.0,20.5874,20.5874,20.5684,20.5779,23400.0
2012-05-29 11:30:00,21.62,21.63,21.61,21.61,9200.0,20.5779,20.5874,20.5684,20.5684,9200.0
2012-05-29 11:35:00,21.62,21.63,21.59,21.63,38600.0,20.5779,20.5874,20.5493,20.5874,38600.0
2012-05-29 11:40:00,21.62,21.65,21.61,21.62,16400.0,20.5779,20.6065,20.5684,20.5779,16400.0
2012-05-29 11:45:00,21.62,21.62,21.58,21.59,19800.0,20.5779,20.5779,20.5398,20.5493,19800.0
2012-05-29 11:50:00,21.59,21.6,21.59,21.6,7200.0,20.5493,20.5589,20.5493,20.5589,7200.0
2012-05-29 11:55:00,21.6,21.6,21.59,21.59,28800.0,20.5589,20.5589,20.5493,20.5493,28800.0
2012-05-29 12:00:00,21.59,21.59,21.54,21.55,9000.0,20.5493,20.5493,20.5018,20.5113,9000.0
2012-05-29 12:05:00,21.55,21.56,21.54,21.56,12000.0,20.5113,20.5208,20.5018,20.5208,12000.0
2012-05-29 12:10:00,21.55,21.56,21.55,21.55,15000.0,20.5113,20.5208,20.5113,20.5113,15000.0
2012-05-29 12:15:00,21.55,21.56,21.54,21.56,7200.0,20.5113,20.5208,20.5018,20.5208,7200.0
2012-05-29 12:20:00,21.56,21.56,21.54,21.54,7400.0,20.5208,20.5208,20.5018,20.5018,7400.0
2012-05-29 12:25:00,21.53,21.54,21.52,21.52,5800.0,20.4922,20.5018,20.4827,20.4827,5800.0
2012-05-29 12:30:00,21.52,21.52,21.48,21.48,9600.0,20.4827,20.4827,20.4446,20.4446,9600.0
2012-05-29 12:35:00,21.48,21.48,21.45,21.45,14800.0,20.4446,20.4446,20.4161,20.4161,14800.0
2012-05-29 12:40:00,21.45,21.46,21.44,21.44,9000.0,20.4161,20.4256,20.4066,20.4066,9000.0
2012-05-29 12:45:00,21.45,21.48,21.43,21.48,9400.0,20.4161,20.4446,20.3971,20.4446,9400.0
2012-05-29 12:50:00,21.48,21.53,21.48,21.53,10400.0,20.4446,20.4922,20.4446,20.4922,10400.0
2012-05-29 12:55:00,21.53,21.54,21.51,21.53,9200.0,20.4922,20.5018,20.4732,20.4922,9200.0
2012-05-29 13:00:00,21.53,21.53,21.5,21.5,6600.0,20.4922,20.4922,20.4637,20.4637,6600.0
2012-05-29 13:05:00,21.5,21.52,21.5,21.52,11000.0,20.4637,20.4827,20.4637,20.4827,11000.0
2012-05-29 13:10:00,21.52,21.54,21.52,21.54,3200.0,20.4827,20.5018,20.4827,20.5018,3200.0
2012-05-29 13:15:00,21.53,21.54,21.52,21.52,11800.0,20.4922,20.5018,20.4827,20.4827,11800.0
2012-05-29 13:20:00,21.52,21.53,21.51,21.52,9400.0,20.4827,20.4922,20.4732,20.4827,9400.0
2012-05-29 13:25:00,21.52,21.52,21.5,21.5,4200.0,20.4827,20.4827,20.4637,20.4637,4200.0
2012-05-29 13:30:00,21.51,21.51,21.5,21.5,35600.0,20.4732,20.4732,20.4637,20.4637,35600.0
2012-05-29 13:35:00,21.5,21.52,21.5,21.51,6600.0,20.4637,20.4827,20.4637,20.4732,6600.0
2012-05-29 13:40:00,21.51,21.51,21.45,21.47,75200.0,20.4732,20.4732,20.4161,20.4351,75200.0
2012-05-29 13:45:00,21.47,21.52,21.47,21.52,22200.0,20.4351,20.4827,20.4351,20.4827,22200.0
2012-05-29 13:50:00,21.52,21.52,21.51,21.52,2600.0,20.4827,20.4827,20.4732,20.4827,2600.0
2012-05-29 13:55:00,21.52,21.53,21.52,21.52,7600.0,20.4827,20.4922,20.4827,20.4827,7600.0
2012-05-29 14:00:00,21.52,21.53,21.51,21.52,5200.0,20.4827,20.4922,20.4732,20.4827,5200.0
2012-05-29 14:05:00,21.52,21.52,21.49,21.49,13200.0,20.4827,20.4827,20.4542,20.4542,13200.0
2012-05-29 14:10:00,21.49,21.53,21.49,21.53,6400.0,20.4542,20.4922,20.4542,20.4922,6400.0
2012-05-29 14:15:00,21.54,21.54,21.51,21.53,7000.0,20.5018,20.5018,20.4732,20.4922,7000.0
2012-05-29 14:20:00,21.52,21.52,21.5,21.5,5800.0,20.4827,20.4827,20.4637,20.4637,5800.0
2012-05-29 14:25:00,21.49,21.5,21.49,21.5,2600.0,20.4542,20.4637,20.4542,20.4637,2600.0
2012-05-29 14:30:00,21.5,21.52,21.5,21.51,2800.0,20.4637,20.4827,20.4637,20.4732,2800.0
2012-05-29 14:35:00,21.52,21.52,21.5,21.5,4600.0,20.4827,20.4827,20.4637,20.4637,4600.0
2012-05-29 14:40:00,21.5,21.5,21.5,21.5,4600.0,20.4637,20.4637,20.4637,20.4637,4600.0
2012-05-29 14:45:00,21.5,21.5,21.46,21.47,17800.0,20.4637,20.4637,20.4256,20.4351,17800.0
2012-05-29 14:50:00,21.48,21.49,21.45,21.48,24600.0,20.4446,20.4542,20.4161,20.4446,24600.0
2012-05-29 14:55:00,21.48,21.49,21.48,21.49,6600.0,20.4446,20.4542,20.4446,20.4542,6600.0
2012-05-29 15:00:00,21.49,21.49,21.48,21.48,6200.0,20.4542,20.4542,20.4446,20.4446,6200.0
2012-05-29 15:05:00,21.49,21.49,21.48,21.48,6000.0,20.4542,20.4542,20.4446,20.4446,6000.0
2012-05-29 15:10:00,21.49,21.5,21.47,21.5,29400.0,20.4542,20.4637,20.4351,20.4637,29400.0
2012-05-29 15:15:00,21.49,21.5,21.49,21.49,4400.0,20.4542,20.4637,20.4542,20.4542,4400.0
2012-05-29 15:20:00,21.49,21.5,21.47,21.5,47800.0,20.4542,20.4637,20.4351,20.4637,47800.0
2012-05-29 15:25:00,21.5,21.52,21.5,21.52,11400.0,20.4637,20.4827,20.4637,20.4827,11400.0
2012-05-29 15:30:00,21.52,21.52,21.49,21.51,27000.0,20.4827,20.4827,20.4542,20.4732,27000.0
2012-05-29 15:35:00,21.51,21.53,21.5,21.5,14800.0,20.4732,20.4922,20.4637,20.4637,14800.0
2012-05-29 15:40:00,21.5,21.58,21.5,21.58,36000.0,20.4637,20.5398,20.4637,20.5398,36000.0
2012-05-29 15:45:00,21.58,21.6,21.57,21.59,27600.0,20.5398,20.5589,20.5303,20.5493,27600.0
2012-05-29 15:50:00,21.58,21.59,21.55,21.59,28400.0,20.5398,20.5493,20.5113,20.5493,28400.0
2012-05-29 15:55:00,21.59,21.59,21.55,21.57,34400.0,20.5493,20.5493,20.5113,20.5303,34400.0
2012-05-30 09:30:00,21.35,21.4,21.26,21.29,14600.0,20.3209,20.3685,20.2352,20.2638,14600.0
2012-05-30 09:35:00,21.27,21.27,21.18,21.18,6600.0,20.2448,20.2448,20.1591,20.1591,6600.0
2012-05-30 09:40:00,21.17,21.19,21.16,21.18,11200.0,20.1496,20.1686,20.1401,20.1591,11200.0
2012-05-30 09:45:00,21.17,21.2,21.17,21.18,15400.0,20.1496,20.1781,20.1496,20.1591,15400.0
2012-05-30 09:50:00,21.18,21.18,21.14,21.18,4600.0,20.1591,20.1591,20.121,20.1591,4600.0
2012-05-30 09:55:00,21.2,21.21,21.17,21.18,6400.0,20.1781,20.1877,20.1496,20.1591,6400.0
2012-05-30 10:00:00,21.18,21.25,21.18,21.22,46200.0,20.1591,20.2257,20.1591,20.1972,46200.0
2012-05-30 10:05:00,21.23,21.25,21.22,21.25,4600.0,20.2067,20.2257,20.1972,20.2257,4600.0
2012-05-30 10:10:00,21.24,21.3,21.22,21.3,31800.0,20.2162,20.2733,20.1972,20.2733,31800.0
2012-05-30 10:15:00,21.31,21.34,21.3,21.32,9200.0,20.2828,20.3114,20.2733,20.2924,9200.0
2012-05-30 10:20:00,21.3,21.32,21.3,21.31,3200.0,20.2733,20.2924,20.2733,20.2828,3200.0
2012-05-30 10:25:00,21.31,21.32,21.3,21.31,4400.0,20.2828,20.2924,20.2733,20.2828,4400.0
2012-05-30 10:30:00,21.31,21.31,21.29,21.29,2800.0,20.2828,20.2828,20.2638,20.2638,2800.0
2012-05-30 10:35:00,21.29,21.29,21.27,21.28,9400.0,20.2638,20.2638,20.2448,20.2543,9400.0
2012-05-30 10:40:00,21.28,21.29,21.26,21.29,14400.0,20.2543,20.2638,20.2352,20.2638,14400.0
2012-05-30 10:45:00,21.28,21.29,21.28,21.29,2200.0,20.2543,20.2638,20.2543,20.2638,2200.0
2012-05-30 10:50:00,21.28,21.29,21.26,21.28,6400.0,20.2543,20.2638,20.2352,20.2543,6400.0
2012-05-30 10:55:00,21.28,21.29,21.27,21.28,9400.0,20.2543,20.2638,20.2448,20.2543,9400.0
2012-05-30 11:00:00,21.28,21.29,21.28,21.29,5800.0,20.2543,20.2638,20.2543,20.2638,5800.0
2012-05-30 11:05:00,21.29,21.31,21.29,21.3,3800.0,20.2638,20.2828,20.2638,20.2733,3800.0
2012-05-30 11:10:00,21.3,21.31,21.3,21.31,3600.0,20.2733,20.2828,20.2733,20.2828,3600.0
2012-05-30 11:15:00,21.3,21.3,21.28,21.28,1600.0,20.2733,20.2733,20.2543,20.2543,1600.0
2012-05-30 11:20:00,21.28,21.28,21.27,21.28,7600.0,20.2543,20.2543,20.2448,20.2543,7600.0
2012-05-30 11:25:00,21.28,21.29,21.28,21.29,4800.0,20.2543,20.2638,20.2543,20.2638,4800.0
2012-05-30 11:30:00,21.29,21.29,21.27,21.28,7600.0,20.2638,20.2638,20.2448,20.2543,7600.0
2012-05-30 11:35:00,21.28,21.3,21.27,21.28,8600.0,20.2543,20.2733,20.2448,20.2543,8600.0
2012-05-30 11:40:00,21.27,21.29,21.25,21.28,3600.0,20.2448,20.2638,20.2257,20.2543,3600.0
2012-05-30 11:45:00,21.27,21.27,21.23,21.23,10000.0,20.2448,20.2448,20.2067,20.2067,10000.0
2012-05-30 11:50:00,21.23,21.25,21.23,21.24,5800.0,20.2067,20.2257,20.2067,20.2162,5800.0
2012-05-30 11:55:00,21.24,21.25,21.24,21.24,6400.0,20.2162,20.2257,20.2162,20.2162,6400.0
2012-05-30 12:00:00,21.24,21.24,21.2,21.23,36200.0,20.2162,20.2162,20.1781,20.2067,36200.0
2012-05-30 12:05:00,21.23,21.26,21.23,21.25,10000.0,20.2067,20.2352,20.2067,20.2257,10000.0
2012-05-30 12:10:00,21.25,21.25,21.25,21.25,6400.0,20.2257,20.2257,20.2257,20.2257,6400.0
2012-05-30 12:15:00,21.25,21.25,21.25,21.25,2800.0,20.2257,20.2257,20.2257,20.2257,2800.0
2012-05-30 12:20:00,21.25,21.25,21.25,21.25,11000.0,20.2257,20.2257,20.2257,20.2257,11000.0
2012-05-30 12:25:00,21.25,21.25,21.25,21.25,18400.0,20.2257,20.2257,20.2257,20.2257,18400.0
2012-05-30 12:30:00,21.25,21.25,21.25,21.25,16800.0,20.2257,20.2257,20.2257,20.2257,16800.0
2012-05-30 12:35:00,21.25,21.25,21.25,21.25,5200.0,20.2257,20.2257,20.2257,20.2257,5200.0
2012-05-30 12:40:00,21.25,21.26,21.25,21.25,8000.0,20.2257,20.2352,20.2257,20.2257,8000.0
2012-05-30 12:45:00,21.25,21.25,21.25,21.25,5200.0,20.2257,20.2257,20.2257,20.2257,5200.0
2012-05-30 12:50:00,21.25,21.26,21.25,21.26,3000.0,20.2257,20.2352,20.2257,20.2352,3000.0
2012-05-30 12:55:00,21.26,21.26,21.25,21.26,5600.0,20.2352,20.2352,20.2257,20.2352,5600.0
2012-05-30 13:00:00,21.27,21.29,21.27,21.28,13800.0,20.2448,20.2638,20.2448,20.2543,13800.0
2012-05-30 13:05:00,21.28,21.29,21.28,21.28,2800.0,20.2543,20.2638,20.2543,20.2543,2800.0
2012-05-30 13:10:00,21.27,21.28,21.27,21.28,3000.0,20.2448,20.2543,20.2448,20.2543,3000.0
2012-05-30 13:15:00,21.28,21.3,21.28,21.29,3800.0,20.2543,20.2733,20.2543,20.2638,3800.0
2012-05-30 13:20:00,21.29,21.29,21.29,21.29,2200.0,20.2638,20.2638,20.2638,20.2638,2200.0
2012-05-30 13:25:00,21.29,21.3,21.29,21.3,5800.0,20.2638,20.2733,20.2638,20.2733,5800.0
2012-05-30 13:30:00,21.29,21.34,21.29,21.33,14600.0,20.2638,20.3114,20.2638,20.3019,14600.0
2012-05-30 13:35:00,21.33,21.34,21.32,21.32,11400.0,20.3019,20.3114,20.2924,20.2924,11400.0
2012-05-30 13:40:00,21.32,21.33,21.31,21.32,7600.0,20.2924,20.3019,20.2828,20.2924,7600.0
2012-05-30 13:45:00,21.33,21.33,21.31,21.31,7200.0,20.3019,20.3019,20.2828,20.2828,7200.0
2012-05-30 13:50:00,21.31,21.34,21.31,21.34,12400.0,20.2828,20.3114,20.2828,20.3114,12400.0
2012-05-30 13:55:00,21.34,21.35,21.34,21.35,5000.0,20.3114,20.3209,20.3114,20.3209,5000.0
2012-05-30 14:00:00,21.36,21.38,21.36,21.36,11400.0,20.3304,20.3495,20.3304,20.3304,11400.0
2012-05-30 14:05:00,21.36,21.36,21.36,21.36,3400.0,20.3304,20.3304,20.3304,20.3304,3400.0
2012-05-30 14:10:00,21.36,21.38,21.36,21.38,9800.0,20.3304,20.3495,20.3304,20.3495,9800.0
2012-05-30 14:15:00,21.38,21.39,21.37,21.39,4600.0,20.3495,20.359,20.3399,20.359,4600.0
2012-05-30 14:20:00,21.39,21.4,21.39,21.39,9200.0,20.359,20.3685,20.359,20.359,9200.0
2012-05-30 14:25:00,21.39,21.39,21.38,21.38,7000.0,20.359,20.359,20.3495,20.3495,7000.0
2012-05-30 14:30:00,21.38,21.38,21.33,21.33,29600.0,20.3495,20.3495,20.3019,20.3019,29600.0
2012-05-30 14:35:00,21.34,21.35,21.33,21.34,10400.0,20.3114,20.3209,20.3019,20.3114,10400.0
2012-05-30 14:40:00,21.33,21.36,21.33,21.36,7000.0,20.3019,20.3304,20.3019,20.3304,7000.0
2012-05-30 14:45:00,21.36,21.36,21.33,21.34,8200.0,20.3304,20.3304,20.3019,20.3114,8200.0
2012-05-30 14:50:00,21.34,21.34,21.32,21.34,7200.0,20.3114,20.3114,20.2924,20.3114,7200.0
2012-05-30 14:55:00,21.34,21.34,21.33,21.33,6000.0,20.3114,20.3114,20.3019,20.3019,6000.0
2012-05-30 15:00:00,21.33,21.34,21.31,21.31,10400.0,20.3019,20.3114,20.2828,20.2828,10400.0
2012-05-30 15:05:00,21.31,21.32,21.31,21.31,7800.0,20.2828,20.2924,20.2828,20.2828,7800.0
2012-05-30 15:10:00,21.32,21.32,21.28,21.28,6800.0,20.2924,20.2924,20.2543,20.2543,6800.0
2012-05-30 15:15:00,21.28,21.31,21.28,21.31,15200.0,20.2543,20.2828,20.2543,20.2828,15200.0
2012-05-30 15:20:00,21.31,21.31,21.29,21.31,19800.0,20.2828,20.2828,20.2638,20.2828,19800.0
2012-05-30 15:25:00,21.31,21.35,21.31,21.35,20000.0,20.2828,20.3209,20.2828,20.3209,20000.0
2012-05-30 15:30:00,21.35,21.35,21.32,21.32,19400.0,20.3209,20.3209,20.2924,20.2924,19400.0
2012-05-30 15:35:00,21.33,21.34,21.32,21.34,13200.0,20.3019,20.3114,20.2924,20.3114,13200.0
2012-05-30 15:40:00,21.34,21.34,21.32,21.32,17800.0,20.3114,20.3114,20.2924,20.2924,17800.0
2012-05-30 15:45:00,21.32,21.35,21.32,21.35,25800.0,20.2924,20.3209,20.2924,20.3209,25800.0
2012-05-30 15:50:00,21.34,21.36,21.34,21.34,38200.0,20.3114,20.3304,20.3114,20.3114,38200.0
2012-05-30 15:55:00,21.35,21.35,21.31,21.31,70600.0,20.3209,20.3209,20.2828,20.2828,70600.0
2012-05-31 09:30:00,21.29,21.33,21.22,21.23,7200.0,20.2638,20.3019,20.1972,20.2067,7200.0
2012-05-31 09:35:00,21.24,21.25,21.21,21.21,7800.0,20.2162,20.2257,20.1877,20.1877,7800.0
2012-05-31 09:40:00,21.18,21.2,21.14,21.14,5400.0,20.1591,20.1781,20.121,20.121,5400.0
2012-05-31 09:45:00,21.15,21.15,21.03,21.03,4400.0,20.1306,20.1306,20.0163,20.0163,4400.0
2012-05-31 09:50:00,21.04,21.05,21.0,21.01,15200.0,20.0259,20.0354,19.9878,19.9973,15200.0
2012-05-31 09:55:00,21.03,21.1,21.02,21.09,62600.0,20.0163,20.083,20.0068,20.0734,62600.0
2012-05-31 10:00:00,21.09,21.15,21.07,21.14,27200.0,20.0734,20.1306,20.0544,20.121,27200.0
2012-05-31 10:05:00,21.11,21.17,21.11,21.15,18200.0,20.0925,20.1496,20.0925,20.1306,18200.0
2012-05-31 10:10:00,21.14,21.14,21.09,21.11,7000.0,20.121,20.121,20.0734,20.0925,7000.0
2012-05-31 10:15:00,21.11,21.11,21.07,21.07,9000.0,20.0925,20.0925,20.0544,20.0544,9000.0
2012-05-31 10:20:00,21.06,21.1,21.06,21.08,15200.0,20.0449,20.083,20.0449,20.0639,15200.0
2012-05-31 10:25:00,21.07,21.09,21.05,21.06,16000.0,20.0544,20.0734,20.0354,20.0449,16000.0
2012-05-31 10:30:00,21.05,21.08,21.05,21.08,18000.0,20.0354,20.0639,20.0354,20.0639,18000.0
2012-05-31 10:35:00,21.08,21.09,21.08,21.08,5800.0,20.0639,20.0734,20.0639,20.0639,5800.0
2012-05-31 10:40:00,21.08,21.08,21.08,21.08,8200.0,20.0639,20.0639,20.0639,20.0639,8200.0
2012-05-31 10:45:00,21.08,21.08,21.07,21.08,22200.0,20.0639,20.0639,20.0544,20.0639,22200.0
2012-05-31 10:50:00,21.08,21.11,21.08,21.11,13200.0,20.0639,20.0925,20.0639,20.0925,13200.0
2012-05-31 10:55:00,21.11,21.14,21.1,21.13,4800.0,20.0925,20.121,20.083,20.1115,4800.0
2012-05-31 11:00:00,21.13,21.15,21.1,21.11,26200.0,20.1115,20.1306,20.083,20.0925,26200.0
2012-05-31 11:05:00,21.12,21.16,21.1,21.16,36600.0,20.102,20.1401,20.083,20.1401,36600.0
2012-05-31 11:10:00,21.15,21.15,21.12,21.13,5800.0,20.1306,20.1306,20.102,20.1115,5800.0
2012-05-31 11:15:00,21.11,21.11,21.09,21.1,16600.0,20.0925,20.0925,20.0734,20.083,16600.0
2012-05-31 11:20:00,21.1,21.11,21.09,21.11,8400.0,20.083,20.0925,20.0734,20.0925,8400.0
2012-05-31 11:25:00,21.1,21.11,21.09,21.1,12000.0,20.083,20.0925,20.0734,20.083,12000.0
2012-05-31 11:30:00,21.1,21.15,21.1,21.15,11600.0,20.083,20.1306,20.083,20.1306,11600.0
2012-05-31 11:35:00,21.14,21.14,21.13,21.14,4000.0,20.121,20.121,20.1115,20.121,4000.0
2012-05-31 11:40:00,21.14,21.14,21.13,21.14,2600.0,20.121,20.121,20.1115,20.121,2600.0
2012-05-31 11:45:00,21.13,21.14,21.11,21.11,18000.0,20.1115,20.121,20.0925,20.0925,18000.0
2012-05-31 11:50:00,21.11,21.13,21.11,21.13,13000.0,20.0925,20.1115,20.0925,20.1115,13000.0
2012-05-31 11:55:00,21.13,21.15,21.12,21.13,12600.0,20.1115,20.1306,20.102,20.1115,12600.0
2012-05-31 12:00:00,21.13,21.15,21.11,21.13,26400.0,20.1115,20.1306,20.0925,20.1115,26400.0
2012-05-31 12:05:00,21.13,21.15,21.13,21.15,7800.0,20.1115,20.1306,20.1115,20.1306,7800.0
2012-05-31 12:10:00,21.15,21.18,21.14,21.17,11800.0,20.1306,20.1591,20.121,20.1496,11800.0
2012-05-31 12:15:00,21.17,21.17,21.15,21.16,3400.0,20.1496,20.1496,20.1306,20.1401,3400.0
2012-05-31 12:20:00,21.16,21.2,21.16,21.19,14400.0,20.1401,20.1781,20.1401,20.1686,14400.0
2012-05-31 12:25:00,21.19,21.21,21.18,21.18,11600.0,20.1686,20.1877,20.1591,20.1591,11600.0
2012-05-31 12:30:00,21.2,21.2,21.16,21.16,5400.0,20.1781,20.1781,20.1401,20.1401,5400.0
2012-05-31 12:35:00,21.17,21.18,21.13,21.15,9400.0,20.1496,20.1591,20.1115,20.1306,9400.0
2012-05-31 12:40:00,21.15,21.16,21.13,21.16,6800.0,20.1306,20.1401,20.1115,20.1401,6800.0
2012-05-31 12:45:00,21.15,21.18,21.14,21.18,5000.0,20.1306,20.1591,20.121,20.1591,5000.0
2012-05-31 12:50:00,21.18,21.18,21.16,21.16,4400.0,20.1591,20.1591,20.1401,20.1401,4400.0
2012-05-31 12:55:00,21.17,21.17,21.15,21.15,8200.0,20.1496,20.1496,20.1306,20.1306,8200.0
2012-05-31 13:00:00,21.15,21.18,21.14,21.18,5000.0,20.1306,20.1591,20.121,20.1591,5000.0
2012-05-31 13:05:00,21.18,21.22,21.17,21.18,8600.0,20.1591,20.1972,20.1496,20.1591,8600.0
2012-05-31 13:10:00,21.17,21.18,21.17,21.18,1000.0,20.1496,20.1591,20.1496,20.1591,1000.0
2012-05-31 13:15:00,21.2,21.21,21.18,21.19,3800.0,20.1781,20.1877,20.1591,20.1686,3800.0
2012-05-31 13:20:00,21.18,21.2,21.18,21.18,2600.0,20.1591,20.1781,20.1591,20.1591,2600.0
2012-05-31 13:25:00,21.18,21.18,21.18,21.18,5200.0,20.1591,20.1591,20.1591,20.1591,5200.0
2012-05-31 13:30:00,21.18,21.2,21.18,21.18,5800.0,20.1591,20.1781,20.1591,20.1591,5800.0
2012-05-31 13:35:00,21.18,21.18,21.15,21.16,9000.0,20.1591,20.1591,20.1306,20.1401,9000.0
2012-05-31 13:40:00,21.15,21.17,21.14,21.16,9400.0,20.1306,20.1496,20.121,20.1401,9400.0
2012-05-31 13:45:00,21.16,21.16,21.15,21.16,6400.0,20.1401,20.1401,20.1306,20.1401,6400.0
2012-05-31 13:50:00,21.16,21.16,21.13,21.13,3800.0,20.1401,20.1401,20.1115,20.1115,3800.0
2012-05-31 13:55:00,21.13,21.17,21.13,21.17,33400.0,20.1115,20.1496,20.1115,20.1496,33400.0
2012-05-31 14:00:00,21.17,21.2,21.16,21.2,7600.0,20.1496,20.1781,20.1401,20.1781,7600.0
2012-05-31 14:05:00,21.2,21.21,21.19,21.2,11600.0,20.1781,20.1877,20.1686,20.1781,11600.0
2012-05-31 14:10:00,21.2,21.22,21.2,21.2,7600.0,20.1781,20.1972,20.1781,20.1781,7600.0
2012-05-31 14:15:00,21.2,21.2,21.18,21.18,5000.0,20.1781,20.1781,20.1591,20.1591,5000.0
2012-05-31 14:20:00,21.18,21.18,21.16,21.16,10800.0,20.1591,20.1591,20.1401,20.1401,10800.0
2012-05-31 14:25:00,21.17,21.21,21.17,21.2,14600.0,20.1496,20.1877,20.1496,20.1781,14600.0
2012-05-31 14:30:00,21.2,21.22,21.2,21.22,7600.0,20.1781,20.1972,20.1781,20.1972,7600.0
2012-05-31 14:35:00,21.21,21.24,21.21,21.22,8000.0,20.1877,20.2162,20.1877,20.1972,8000.0
2012-05-31 14:40:00,21.23,21.23,21.22,21.22,4200.0,20.2067,20.2067,20.1972,20.1972,4200.0
2012-05-31 14:45:00,21.22,21.22,21.21,21.22,4800.0,20.1972,20.1972,20.1877,20.1972,4800.0
2012-05-31 14:50:00,21.21,21.21,21.17,21.17,31400.0,20.1877,20.1877,20.1496,20.1496,31400.0
2012-05-31 14:55:00,21.17,21.21,21.17,21.19,10600.0,20.1496,20.1877,20.1496,20.1686,10600.0
2012-05-31 15:00:00,21.19,21.2,21.18,21.19,9000.0,20.1686,20.1781,20.1591,20.1686,9000.0
2012-05-31 15:05:00,21.19,21.23,21.19,21.23,15200.0,20.1686,20.2067,20.1686,20.2067,15200.0
2012-05-31 15:10:00,21.24,21.25,21.23,21.23,16800.0,20.2162,20.2257,20.2067,20.2067,16800.0
2012-05-31 15:15:00,21.24,21.25,21.23,21.24,14400.0,20.2162,20.2257,20.2067,20.2162,14400.0
2012-05-31 15:20:00,21.24,21.27,21.24,21.27,23400.0,20.2162,20.2448,20.2162,20.2448,23400.0
2012-05-31 15:25:00,21.27,21.29,21.27,21.28,19600.0,20.2448,20.2638,20.2448,20.2543,19600.0
2012-05-31 15:30:00,21.28,21.3,21.27,21.3,13000.0,20.2543,20.2733,20.2448,20.2733,13000.0
2012-05-31 15:35:00,21.31,21.35,21.31,21.33,12400.0,20.2828,20.3209,20.2828,20.3019,12400.0
2012-05-31 15:40:00,21.34,21.38,21.33,21.34,26200.0,20.3114,20.3495,20.3019,20.3114,26200.0
2012-05-31 15:45:00,21.33,21.34,21.25,21.25,49600.0,20.3019,20.3114,20.2257,20.2257,49600.0
2012-05-31 15:50:00,21.25,21.26,21.22,21.23,37800.0,20.2257,20.2352,20.1972,20.2067,37800.0
2012-05-31 15:55:00,21.23,21.25,21.22,21.25,55200.0,20.2067,20.2257,20.1972,20.2257,55200.0
2012-06-01 09:30:00,20.89,20.96,20.83,20.93,14400.0,19.8831,19.9497,19.826,19.9212,14400.0
2012-06-01 09:35:00,20.93,20.97,20.92,20.93,3600.0,19.9212,19.9592,19.9116,19.9212,3600.0
2012-06-01 09:40:00,20.92,20.92,20.85,20.85,11600.0,19.9116,19.9116,19.845,19.845,11600.0
2012-06-01 09:45:00,20.86,20.87,20.82,20.82,9800.0,19.8545,19.864,19.8165,19.8165,9800.0
2012-06-01 09:50:00,20.82,20.85,20.81,20.81,7400.0,19.8165,19.845,19.8069,19.8069,7400.0
2012-06-01 09:55:00,20.79,20.82,20.74,20.8,29000.0,19.7879,19.8165,19.7403,19.7974,29000.0
2012-06-01 10:00:00,20.8,20.93,20.8,20.93,44400.0,19.7974,19.9212,19.7974,19.9212,44400.0
2012-06-01 10:05:00,20.93,20.95,20.88,20.95,29200.0,19.9212,19.9402,19.8736,19.9402,29200.0
2012-06-01 10:10:00,20.96,20.96,20.89,20.89,14600.0,19.9497,19.9497,19.8831,19.8831,14600.0
2012-06-01 10:15:00,20.89,20.9,20.85,20.86,5800.0,19.8831,19.8926,19.845,19.8545,5800.0
2012-06-01 10:20:00,20.85,20.85,20.83,20.84,10200.0,19.845,19.845,19.826,19.8355,10200.0
2012-06-01 10:25:00,20.83,20.83,20.8,20.82,6000.0,19.826,19.826,19.7974,19.8165,6000.0
2012-06-01 10:30:00,20.81,20.81,20.77,20.78,10600.0,19.8069,19.8069,19.7689,19.7784,10600.0
2012-06-01 10:35:00,20.78,20.78,20.74,20.74,8000.0,19.7784,19.7784,19.7403,19.7403,8000.0
2012-06-01 10:40:00,20.74,20.75,20.73,20.75,6000.0,19.7403,19.7498,19.7308,19.7498,6000.0
2012-06-01 10:45:00,20.74,20.81,20.73,20.81,14000.0,19.7403,19.8069,19.7308,19.8069,14000.0
2012-06-01 10:50:00,20.8,20.8,20.73,20.75,8800.0,19.7974,19.7974,19.7308,19.7498,8800.0
2012-06-01 10:55:00,20.75,20.77,20.73,20.74,18600.0,19.7498,19.7689,19.7308,19.7403,18600.0
2012-06-01 11:00:00,20.73,20.73,20.68,20.68,15400.0,19.7308,19.7308,19.6832,19.6832,15400.0
2012-06-01 11:05:00,20.68,20.72,20.67,20.7,29200.0,19.6832,19.7213,19.6737,19.7022,29200.0
2012-06-01 11:10:00,20.7,20.72,20.7,20.72,14000.0,19.7022,19.7213,19.7022,19.7213,14000.0
2012-06-01 11:15:00,20.72,20.76,20.72,20.75,13800.0,19.7213,19.7593,19.7213,19.7498,13800.0
2012-06-01 11:20:00,20.75,20.77,20.75,20.77,15400.0,19.7498,19.7689,19.7498,19.7689,15400.0
2012-06-01 11:25:00,20.77,20.77,20.74,20.74,6600.0,19.7689,19.7689,19.7403,19.7403,6600.0
2012-06-01 11:30:00,20.75,20.75,20.71,20.71,4800.0,19.7498,19.7498,19.7118,19.7118,4800.0
2012-06-01 11:35:00,20.71,20.74,20.71,20.73,11000.0,19.7118,19.7403,19.7118,19.7308,11000.0
2012-06-01 11:40:00,20.72,20.72,20.7,20.71,5000.0,19.7213,19.7213,19.7022,19.7118,5000.0
2012-06-01 11:45:00,20.7,20.72,20.69,20.71,16400.0,19.7022,19.7213,19.6927,19.7118,16400.0
2012-06-01 11:50:00,20.72,20.74,20.72,20.74,9000.0,19.7213,19.7403,19.7213,19.7403,9000.0
2012-06-01 11:55:00,20.74,20.74,20.73,20.74,6000.0,19.7403,19.7403,19.7308,19.7403,6000.0
2012-06-01 12:00:00,20.73,20.73,20.71,20.71,10800.0,19.7308,19.7308,19.7118,19.7118,10800.0
2012-06-01 12:05:00,20.71,20.72,20.7,20.71,7800.0,19.7118,19.7213,19.7022,19.7118,7800.0
2012-06-01 12:10:00,20.71,20.74,20.7,20.74,11400.0,19.7118,19.7403,19.7022,19.7403,11400.0
2012-06-01 12:15:00,20.74,20.75,20.72,20.73,7600.0,19.7403,19.7498,19.7213,19.7308,7600.0
2012-06-01 12:20:00,20.73,20.75,20.72,20.75,25400.0,19.7308,19.7498,19.7213,19.7498,25400.0
2012-06-01 12:25:00,20.75,20.75,20.74,20.75,17400.0,19.7498,19.7498,19.7403,19.7498,17400.0
2012-06-01 12:30:00,20.75,20.75,20.74,20.75,11800.0,19.7498,19.7498,19.7403,19.7498,11800.0
2012-06-01 12:35:00,20.75,20.75,20.75,20.75,5400.0,19.7498,19.7498,19.7498,19.7498,5400.0
2012-06-01 12:40:00,20.75,20.76,20.75,20.75,13800.0,19.7498,19.7593,19.7498,19.7498,13800.0
2012-06-01 12:45:00,20.75,20.76,20.75,20.76,6400.0,19.7498,19.7593,19.7498,19.7593,6400.0
2012-06-01 12:50:00,20.76,20.77,20.75,20.76,3200.0,19.7593,19.7689,19.7498,19.7593,3200.0
2012-06-01 12:55:00,20.77,20.77,20.75,20.75,9800.0,19.7689,19.7689,19.7498,19.7498,9800.0
2012-06-01 13:00:00,20.75,20.75,20.74,20.75,7200.0,19.7498,19.7498,19.7403,19.7498,7200.0
2012-06-01 13:05:00,20.75,20.76,20.75,20.75,8000.0,19.7498,19.7593,19.7498,19.7498,8000.0
2012-06-01 13:10:00,20.75,20.75,20.75,20.75,4600.0,19.7498,19.7498,19.7498,19.7498,4600.0
2012-06-01 13:15:00,20.75,20.75,20.74,20.75,6400.0,19.7498,19.7498,19.7403,19.7498,6400.0
2012-06-01 13:20:00,20.75,20.76,20.74,20.76,8800.0,19.7498,19.7593,19.7403,19.7593,8800.0
2012-06-01 13:25:00,20.76,20.76,20.74,20.74,2400.0,19.7593,19.7593,19.7403,19.7403,2400.0
2012-06-01 13:30:00,20.74,20.76,20.72,20.74,52600.0,19.7403,19.7593,19.7213,19.7403,52600.0
2012-06-01 13:35:00,20.73,20.74,20.72,20.72,5200.0,19.7308,19.7403,19.7213,19.7213,5200.0
2012-06-01 13:40:00,20.71,20.73,20.71,20.73,10200.0,19.7118,19.7308,19.7118,19.7308,10200.0
2012-06-01 13:45:00,20.73,20.74,20.72,20.72,9600.0,19.7308,19.7403,19.7213,19.7213,9600.0
2012-06-01 13:50:00,20.72,20.73,20.71,20.72,17400.0,19.7213,19.7308,19.7118,19.7213,17400.0
2012-06-01 13:55:00,20.73,20.73,20.71,20.71,12800.0,19.7308,19.7308,19.7118,19.7118,12800.0
2012-06-01 14:00:00,20.71,20.71,20.68,20.7,29400.0,19.7118,19.7118,19.6832,19.7022,29400.0
2012-06-01 14:05:00,20.7,20.73,20.7,20.73,26000.0,19.7022,19.7308,19.7022,19.7308,26000.0
2012-06-01 14:10:00,20.72,20.73,20.71,20.71,19000.0,19.7213,19.7308,19.7118,19.7118,19000.0
2012-06-01 14:15:00,20.71,20.72,20.7,20.72,10600.0,19.7118,19.7213,19.7022,19.7213,10600.0
2012-06-01 14:20:00,20.73,20.78,20.73,20.78,38200.0,19.7308,19.7784,19.7308,19.7784,38200.0
2012-06-01 14:25:00,20.78,20.8,20.78,20.78,12600.0,19.7784,19.7974,19.7784,19.7784,12600.0
2012-06-01 14:30:00,20.78,20.79,20.76,20.79,17600.0,19.7784,19.7879,19.7593,19.7879,17600.0
2012-06-01 14:35:00,20.78,20.79,20.75,20.79,15000.0,19.7784,19.7879,19.7498,19.7879,15000.0
2012-06-01 14:40:00,20.78,20.78,20.75,20.77,12800.0,19.7784,19.7784,19.7498,19.7689,12800.0
2012-06-01 14:45:00,20.77,20.78,20.76,20.78,5000.0,19.7689,19.7784,19.7593,19.7784,5000.0
2012-06-01 14:50:00,20.79,20.79,20.75,20.75,6200.0,19.7879,19.7879,19.7498,19.7498,6200.0
2012-06-01 14:55:00,20.75,20.75,20.71,20.71,14200.0,19.7498,19.7498,19.7118,19.7118,14200.0
2012-06-01 15:00:00,20.72,20.73,20.7,20.72,19000.0,19.7213,19.7308,19.7022,19.7213,19000.0
2012-06-01 15:05:00,20.72,20.73,20.7,20.73,17600.0,19.7213,19.7308,19.7022,19.7308,17600.0
2012-06-01 15:10:00,20.73,20.75,20.73,20.73,23600.0,19.7308,19.7498,19.7308,19.7308,23600.0
2012-06-01 15:15:00,20.74,20.75,20.7,20.71,17400.0,19.7403,19.7498,19.7022,19.7118,17400.0
2012-06-01 15:20:00,20.71,20.73,20.7,20.71,21600.0,19.7118,19.7308,19.7022,19.7118,21600.0
2012-06-01 15:25:00,20.72,20.74,20.71,20.71,14000.0,19.7213,19.7403,19.7118,19.7118,14000.0
2012-06-01 15:30:00,20.71,20.73,20.71,20.72,63800.0,19.7118,19.7308,19.7118,19.7213,63800.0
2012-06-01 15:35:00,20.71,20.74,20.71,20.73,40000.0,19.7118,19.7403,19.7118,19.7308,40000.0
2012-06-01 15:40:00,20.73,20.74,20.72,20.72,27800.0,19.7308,19.7403,19.7213,19.7213,27800.0
2012-06-01 15:45:00,20.72,20.74,20.71,20.72,45200.0,19.7213,19.7403,19.7118,19.7213,45200.0
2012-06-01 15:50:00,20.72,20.72,20.7,20.71,44400.0,19.7213,19.7213,19.7022,19.7118,44400.0
2012-06-01 15:55:00,20.7,20.71,20.7,20.7,90200.0,19.7022,19.7118,19.7022,19.7022,90200.0
2012-06-04 09:30:00,20.7,20.77,20.65,20.77,7800.0,19.7022,19.7689,19.6547,19.7689,7800.0
2012-06-04 09:35:00,20.79,20.79,20.77,20.79,5600.0,19.7879,19.7879,19.7689,19.7879,5600.0
2012-06-04 09:40:00,20.78,20.78,20.76,20.78,1400.0,19.7784,19.7784,19.7593,19.7784,1400.0
2012-06-04 09:45:00,20.75,20.76,20.71,20.71,5000.0,19.7498,19.7593,19.7118,19.7118,5000.0
2012-06-04 09:50:00,20.7,20.7,20.66,20.67,8400.0,19.7022,19.7022,19.6642,19.6737,8400.0
2012-06-04 09:55:00,20.66,20.68,20.65,20.67,5000.0,19.6642,19.6832,19.6547,19.6737,5000.0
2012-06-04 10:00:00,20.67,20.67,20.63,20.65,4600.0,19.6737,19.6737,19.6356,19.6547,4600.0
2012-06-04 10:05:00,20.64,20.64,20.6,20.61,14000.0,19.6451,19.6451,19.6071,19.6166,14000.0
2012-06-04 10:10:00,20.63,20.7,20.63,20.7,15800.0,19.6356,19.7022,19.6356,19.7022,15800.0
2012-06-04 10:15:00,20.7,20.75,20.7,20.75,6000.0,19.7022,19.7498,19.7022,19.7498,6000.0
2012-06-04 10:20:00,20.75,20.76,20.75,20.75,4600.0,19.7498,19.7593,19.7498,19.7498,4600.0
2012-06-04 10:25:00,20.77,20.78,20.75,20.76,4800.0,19.7689,19.7784,19.7498,19.7593,4800.0
2012-06-04 10:30:00,20.77,20.79,20.72,20.73,15200.0,19.7689,19.7879,19.7213,19.7308,15200.0
2012-06-04 10:35:00,20.73,20.75,20.71,20.72,4200.0,19.7308,19.7498,19.7118,19.7213,4200.0
2012-06-04 10:40:00,20.72,20.77,20.72,20.74,9200.0,19.7213,19.7689,19.7213,19.7403,9200.0
2012-06-04 10:45:00,20.74,20.75,20.73,20.74,5200.0,19.7403,19.7498,19.7308,19.7403,5200.0
2012-06-04 10:50:00,20.75,20.76,20.74,20.74,8000.0,19.7498,19.7593,19.7403,19.7403,8000.0
2012-06-04 10:55:00,20.75,20.79,20.74,20.77,8200.0,19.7498,19.7879,19.7403,19.7689,8200.0
2012-06-04 11:00:00,20.77,20.79,20.75,20.75,6200.0,19.7689,19.7879,19.7498,19.7498,6200.0
2012-06-04 11:05:00,20.76,20.77,20.75,20.75,12400.0,19.7593,19.7689,19.7498,19.7498,12400.0
2012-06-04 11:10:00,20.75,20.77,20.74,20.75,4200.0,19.7498,19.7689,19.7403,19.7498,4200.0
2012-06-04 11:15:00,20.77,20.77,20.73,20.73,11600.0,19.7689,19.7689,19.7308,19.7308,11600.0
2012-06-04 11:20:00,20.73,20.73,20.68,20.7,34000.0,19.7308,19.7308,19.6832,19.7022,34000.0
2012-06-04 11:25:00,20.7,20.7,20.67,20.67,17000.0,19.7022,19.7022,19.6737,19.6737,17000.0
2012-06-04 11:30:00,20.67,20.68,20.67,20.68,10800.0,19.6737,19.6832,19.6737,19.6832,10800.0
2012-06-04 11:35:00,20.68,20.68,20.67,20.68,3400.0,19.6832,19.6832,19.6737,19.6832,3400.0
2012-06-04 11:40:00,20.68,20.68,20.64,20.64,7200.0,19.6832,19.6832,19.6451,19.6451,7200.0
2012-06-04 11:45:00,20.62,20.63,20.61,20.62,12200.0,19.6261,19.6356,19.6166,19.6261,12200.0
2012-06-04 11:50:00,20.61,20.61,20.59,20.59,7200.0,19.6166,19.6166,19.5975,19.5975,7200.0
2012-06-04 11:55:00,20.59,20.63,20.59,20.61,2400.0,19.5975,19.6356,19.5975,19.6166,2400.0
2012-06-04 12:00:00,20.6,20.61,20.59,20.59,4400.0,19.6071,19.6166,19.5975,19.5975,4400.0
2012-06-04 12:05:00,20.59,20.6,20.59,20.59,1800.0,19.5975,19.6071,19.5975,19.5975,1800.0
2012-06-04 12:10:00,20.59,20.59,20.54,20.55,19800.0,19.5975,19.5975,19.55,19.5595,19800.0
2012-06-04 12:15:00,20.55,20.55,20.53,20.53,2600.0,19.5595,19.5595,19.5404,19.5404,2600.0
2012-06-04 12:20:00,20.54,20.54,20.53,20.54,4600.0,19.55,19.55,19.5404,19.55,4600.0
2012-06-04 12:25:00,20.53,20.53,20.5,20.5,9800.0,19.5404,19.5404,19.5119,19.5119,9800.0
2012-06-04 12:30:00,20.49,20.49,20.48,20.49,7000.0,19.5024,19.5024,19.4928,19.5024,7000.0
2012-06-04 12:35:00,20.49,20.5,20.48,20.49,3600.0,19.5024,19.5119,19.4928,19.5024,3600.0
2012-06-04 12:40:00,20.49,20.5,20.48,20.49,7200.0,19.5024,19.5119,19.4928,19.5024,7200.0
2012-06-04 12:45:00,20.49,20.5,20.47,20.47,8800.0,19.5024,19.5119,19.4833,19.4833,8800.0
2012-06-04 12:50:00,20.47,20.48,20.46,20.46,20000.0,19.4833,19.4928,19.4738,19.4738,20000.0
2012-06-04 12:55:00,20.46,20.49,20.45,20.47,31400.0,19.4738,19.5024,19.4643,19.4833,31400.0
2012-06-04 13:00:00,20.47,20.5,20.46,20.5,23600.0,19.4833,19.5119,19.4738,19.5119,23600.0
2012-06-04 13:05:00,20.5,20.5,20.48,20.5,4400.0,19.5119,19.5119,19.4928,19.5119,4400.0
2012-06-04 13:10:00,20.5,20.52,20.5,20.52,6600.0,19.5119,19.5309,19.5119,19.5309,6600.0
2012-06-04 13:15:00,20.52,20.52,20.49,20.5,3600.0,19.5309,19.5309,19.5024,19.5119,3600.0
2012-06-04 13:20:00,20.5,20.5,20.49,20.49,3600.0,19.5119,19.5119,19.5024,19.5024,3600.0
2012-06-04 13:25:00,20.49,20.5,20.49,20.5,2400.0,19.5024,19.5119,19.5024,19.5119,2400.0
2012-06-04 13:30:00,20.5,20.54,20.5,20.54,5000.0,19.5119,19.55,19.5119,19.55,5000.0
2012-06-04 13:35:00,20.55,20.6,20.55,20.59,31000.0,19.5595,19.6071,19.5595,19.5975,31000.0
2012-06-04 13:40:00,20.59,20.61,20.58,20.61,7200.0,19.5975,19.6166,19.588,19.6166,7200.0
2012-06-04 13:45:00,20.61,20.61,20.6,20.6,2400.0,19.6166,19.6166,19.6071,19.6071,2400.0
2012-06-04 13:50:00,20.6,20.61,20.59,20.6,10000.0,19.6071,19.6166,19.5975,19.6071,10000.0
2012-06-04 13:55:00,20.6,20.61,20.58,20.61,8400.0,19.6071,19.6166,19.588,19.6166,8400.0
2012-06-04 14:00:00,20.6,20.6,20.58,20.59,4400.0,19.6071,19.6071,19.588,19.5975,4400.0
2012-06-04 14:05:00,20.6,20.61,20.59,20.59,6400.0,19.6071,19.6166,19.5975,19.5975,6400.0
2012-06-04 14:10:00,20.6,20.61,20.59,20.61,12000.0,19.6071,19.6166,19.5975,19.6166,12000.0
2012-06-04 14:15:00,20.61,20.65,20.6,20.65,18800.0,19.6166,19.6547,19.6071,19.6547,18800.0
2012-06-04 14:20:00,20.65,20.66,20.64,20.66,12600.0,19.6547,19.6642,19.6451,19.6642,12600.0
2012-06-04 14:25:00,20.66,20.67,20.65,20.66,6200.0,19.6642,19.6737,19.6547,19.6642,6200.0
2012-06-04 14:30:00,20.66,20.7,20.64,20.7,17000.0,19.6642,19.7022,19.6451,19.7022,17000.0
2012-06-04 14:35:00,20.7,20.71,20.7,20.7,20800.0,19.7022,19.7118,19.7022,19.7022,20800.0
2012-06-04 14:40:00,20.7,20.72,20.68,20.71,10200.0,19.7022,19.7213,19.6832,19.7118,10200.0
2012-06-04 14:45:00,20.71,20.73,20.71,20.71,4200.0,19.7118,19.7308,19.7118,19.7118,4200.0
2012-06-04 14:50:00,20.7,20.72,20.7,20.71,7400.0,19.7022,19.7213,19.7022,19.7118,7400.0
2012-06-04 14:55:00,20.71,20.72,20.68,20.68,7800.0,19.7118,19.7213,19.6832,19.6832,7800.0
2012-06-04 15:00:00,20.68,20.71,20.68,20.7,8800.0,19.6832,19.7118,19.6832,19.7022,8800.0
2012-06-04 15:05:00,20.7,20.7,20.68,20.69,11600.0,19.7022,19.7022,19.6832,19.6927,11600.0
2012-06-04 15:10:00,20.68,20.69,20.67,20.67,12400.0,19.6832,19.6927,19.6737,19.6737,12400.0
2012-06-04 15:15:00,20.66,20.71,20.64,20.71,11400.0,19.6642,19.7118,19.6451,19.7118,11400.0
2012-06-04 15:20:00,20.7,20.71,20.67,20.68,13200.0,19.7022,19.7118,19.6737,19.6832,13200.0
2012-06-04 15:25:00,20.68,20.72,20.66,20.71,14400.0,19.6832,19.7213,19.6642,19.7118,14400.0
2012-06-04 15:30:00,20.71,20.71,20.67,20.68,14000.0,19.7118,19.7118,19.6737,19.6832,14000.0
2012-06-04 15:35:00,20.68,20.7,20.67,20.7,17000.0,19.6832,19.7022,19.6737,19.7022,17000.0
2012-06-04 15:40:00,20.69,20.71,20.68,20.7,19800.0,19.6927,19.7118,19.6832,19.7022,19800.0
2012-06-04 15:45:00,20.7,20.71,20.7,20.71,25400.0,19.7022,19.7118,19.7022,19.7118,25400.0
2012-06-04 15:50:00,20.71,20.73,20.7,20.72,51200.0,19.7118,19.7308,19.7022,19.7213,51200.0
2012-06-04 15:55:00,20.72,20.73,20.71,20.71,25000.0,19.7213,19.7308,19.7118,19.7118,25000.0
2012-06-05 09:30:00,20.58,20.61,20.56,20.61,14800.0,19.588,19.6166,19.569,19.6166,14800.0
2012-06-05 09:35:00,20.61,20.68,20.61,20.65,6400.0,19.6166,19.6832,19.6166,19.6547,6400.0
2012-06-05 09:40:00,20.63,20.64,20.59,20.59,1400.0,19.6356,19.6451,19.5975,19.5975,1400.0
2012-06-05 09:45:00,20.59,20.68,20.59,20.68,5800.0,19.5975,19.6832,19.5975,19.6832,5800.0
2012-06-05 09:50:00,20.67,20.68,20.66,20.66,2200.0,19.6737,19.6832,19.6642,19.6642,2200.0
2012-06-05 09:55:00,20.67,20.7,20.67,20.7,3800.0,19.6737,19.7022,19.6737,19.7022,3800.0
2012-06-05 10:00:00,20.7,20.78,20.7,20.74,9400.0,19.7022,19.7784,19.7022,19.7403,9400.0
2012-06-05 10:05:00,20.74,20.81,20.74,20.77,54800.0,19.7403,19.8069,19.7403,19.7689,54800.0
2012-06-05 10:10:00,20.76,20.8,20.74,20.77,58600.0,19.7593,19.7974,19.7403,19.7689,58600.0
2012-06-05 10:15:00,20.77,20.8,20.76,20.76,5200.0,19.7689,19.7974,19.7593,19.7593,5200.0
2012-06-05 10:20:00,20.76,20.85,20.75,20.85,5200.0,19.7593,19.845,19.7498,19.845,5200.0
2012-06-05 10:25:00,20.84,20.86,20.82,20.83,11800.0,19.8355,19.8545,19.8165,19.826,11800.0
2012-06-05 10:30:00,20.83,20.86,20.83,20.86,20600.0,19.826,19.8545,19.826,19.8545,20600.0
2012-06-05 10:35:00,20.86,20.86,20.82,20.83,4200.0,19.8545,19.8545,19.8165,19.826,4200.0
2012-06-05 10:40:00,20.83,20.83,20.79,20.79,3200.0,19.826,19.826,19.7879,19.7879,3200.0
2012-06-05 10:45:00,20.8,20.8,20.79,20.8,7800.0,19.7974,19.7974,19.7879,19.7974,7800.0
2012-06-05 10:50:00,20.79,20.81,20.78,20.81,10400.0,19.7879,19.8069,19.7784,19.8069,10400.0
2012-06-05 10:55:00,20.81,20.81,20.75,20.77,9800.0,19.8069,19.8069,19.7498,19.7689,9800.0
2012-06-05 11:00:00,20.78,20.78,20.74,20.74,1400.0,19.7784,19.7784,19.7403,19.7403,1400.0
2012-06-05 11:05:00,20.74,20.75,20.74,20.75,1400.0,19.7403,19.7498,19.7403,19.7498,1400.0
2012-06-05 11:10:00,20.75,20.79,20.75,20.78,3800.0,19.7498,19.7879,19.7498,19.7784,3800.0
2012-06-05 11:15:00,20.78,20.79,20.77,20.77,3800.0,19.7784,19.7879,19.7689,19.7689,3800.0
2012-06-05 11:20:00,20.78,20.78,20.75,20.75,1400.0,19.7784,19.7784,19.7498,19.7498,1400.0
2012-06-05 11:25:00,20.75,20.75,20.72,20.72,5200.0,19.7498,19.7498,19.7213,19.7213,5200.0
2012-06-05 11:30:00,20.74,20.75,20.74,20.75,3800.0,19.7403,19.7498,19.7403,19.7498,3800.0
2012-06-05 11:35:00,20.75,20.75,20.72,20.72,10400.0,19.7498,19.7498,19.7213,19.7213,10400.0
2012-06-05 11:40:00,20.71,20.72,20.71,20.72,1600.0,19.7118,19.7213,19.7118,19.7213,1600.0
2012-06-05 11:45:00,20.72,20.73,20.71,20.72,3800.0,19.7213,19.7308,19.7118,19.7213,3800.0
2012-06-05 11:50:00,20.7,20.72,20.69,20.7,2800.0,19.7022,19.7213,19.6927,19.7022,2800.0
2012-06-05 11:55:00,20.71,20.72,20.68,20.68,5600.0,19.7118,19.7213,19.6832,19.6832,5600.0
2012-06-05 12:00:00,20.68,20.73,20.68,20.72,5600.0,19.6832,19.7308,19.6832,19.7213,5600.0
2012-06-05 12:05:00,20.72,20.75,20.72,20.73,4200.0,19.7213,19.7498,19.7213,19.7308,4200.0
2012-06-05 12:10:00,20.74,20.74,20.74,20.74,1000.0,19.7403,19.7403,19.7403,19.7403,1000.0
2012-06-05 12:15:00,20.72,20.75,20.71,20.75,7200.0,19.7213,19.7498,19.7118,19.7498,7200.0
2012-06-05 12:20:00,20.74,20.75,20.74,20.75,1800.0,19.7403,19.7498,19.7403,19.7498,1800.0
2012-06-05 12:25:00,20.75,20.77,20.75,20.75,2600.0,19.7498,19.7689,19.7498,19.7498,2600.0
2012-06-05 12:30:00,20.75,20.8,20.75,20.8,15000.0,19.7498,19.7974,19.7498,19.7974,15000.0
2012-06-05 12:35:00,20.79,20.81,20.78,20.81,5600.0,19.7879,19.8069,19.7784,19.8069,5600.0
2012-06-05 12:40:00,20.81,20.81,20.8,20.8,1800.0,19.8069,19.8069,19.7974,19.7974,1800.0
2012-06-05 12:45:00,20.81,20.81,20.78,20.78,1400.0,19.8069,19.8069,19.7784,19.7784,1400.0
2012-06-05 12:50:00,20.78,20.79,20.77,20.78,3400.0,19.7784,19.7879,19.7689,19.7784,3400.0
2012-06-05 12:55:00,20.8,20.8,20.78,20.8,1200.0,19.7974,19.7974,19.7784,19.7974,1200.0
2012-06-05 13:00:00,20.79,20.8,20.77,20.79,3000.0,19.7879,19.7974,19.7689,19.7879,3000.0
2012-06-05 13:05:00,20.79,20.79,20.78,20.78,2400.0,19.7879,19.7879,19.7784,19.7784,2400.0
2012-06-05 13:10:00,20.78,20.78,20.78,20.78,200.0,19.7784,19.7784,19.7784,19.7784,200.0
2012-06-05 13:15:00,20.77,20.78,20.75,20.76,28400.0,19.7689,19.7784,19.7498,19.7593,28400.0
2012-06-05 13:20:00,20.76,20.76,20.75,20.75,14400.0,19.7593,19.7593,19.7498,19.7498,14400.0
2012-06-05 13:25:00,20.75,20.75,20.73,20.74,7400.0,19.7498,19.7498,19.7308,19.7403,7400.0
2012-06-05 13:30:00,20.74,20.75,20.73,20.73,4400.0,19.7403,19.7498,19.7308,19.7308,4400.0
2012-06-05 13:35:00,20.74,20.75,20.74,20.75,1200.0,19.7403,19.7498,19.7403,19.7498,1200.0
2012-06-05 13:40:00,20.75,20.77,20.75,20.77,1600.0,19.7498,19.7689,19.7498,19.7689,1600.0
2012-06-05 13:45:00,20.77,20.79,20.77,20.79,12400.0,19.7689,19.7879,19.7689,19.7879,12400.0
2012-06-05 13:50:00,20.79,20.81,20.78,20.78,13600.0,19.7879,19.8069,19.7784,19.7784,13600.0
2012-06-05 13:55:00,20.79,20.79,20.77,20.77,4400.0,19.7879,19.7879,19.7689,19.7689,4400.0
2012-06-05 14:00:00,20.77,20.77,20.76,20.77,5600.0,19.7689,19.7689,19.7593,19.7689,5600.0
2012-06-05 14:05:00,20.77,20.81,20.77,20.8,14800.0,19.7689,19.8069,19.7689,19.7974,14800.0
2012-06-05 14:10:00,20.8,20.81,20.78,20.79,9400.0,19.7974,19.8069,19.7784,19.7879,9400.0
2012-06-05 14:15:00,20.79,20.8,20.78,20.8,3600.0,19.7879,19.7974,19.7784,19.7974,3600.0
2012-06-05 14:20:00,20.8,20.8,20.77,20.79,8600.0,19.7974,19.7974,19.7689,19.7879,8600.0
2012-06-05 14:25:00,20.79,20.8,20.79,20.8,7400.0,19.7879,19.7974,19.7879,19.7974,7400.0
2012-06-05 14:30:00,20.79,20.8,20.79,20.8,7800.0,19.7879,19.7974,19.7879,19.7974,7800.0
2012-06-05 14:35:00,20.8,20.8,20.78,20.78,10200.0,19.7974,19.7974,19.7784,19.7784,10200.0
2012-06-05 14:40:00,20.78,20.78,20.76,20.77,12000.0,19.7784,19.7784,19.7593,19.7689,12000.0
2012-06-05 14:45:00,20.76,20.77,20.76,20.76,4200.0,19.7593,19.7689,19.7593,19.7593,4200.0
2012-06-05 14:50:00,20.77,20.78,20.77,20.77,15800.0,19.7689,19.7784,19.7689,19.7689,15800.0
2012-06-05 14:55:00,20.77,20.77,20.75,20.75,22400.0,19.7689,19.7689,19.7498,19.7498,22400.0
2012-06-05 15:00:00,20.75,20.77,20.73,20.73,75400.0,19.7498,19.7689,19.7308,19.7308,75400.0
2012-06-05 15:05:00,20.73,20.73,20.69,20.69,27600.0,19.7308,19.7308,19.6927,19.6927,27600.0
2012-06-05 15:10:00,20.68,20.69,20.66,20.67,46200.0,19.6832,19.6927,19.6642,19.6737,46200.0
2012-06-05 15:15:00,20.67,20.68,20.66,20.68,20400.0,19.6737,19.6832,19.6642,19.6832,20400.0
2012-06-05 15:20:00,20.68,20.72,20.68,20.72,19200.0,19.6832,19.7213,19.6832,19.7213,19200.0
2012-06-05 15:25:00,20.72,20.72,20.68,20.68,20000.0,19.7213,19.7213,19.6832,19.6832,20000.0
2012-06-05 15:30:00,20.7,20.71,20.68,20.71,13600.0,19.7022,19.7118,19.6832,19.7118,13600.0
2012-06-05 15:35:00,20.71,20.72,20.69,20.72,17600.0,19.7118,19.7213,19.6927,19.7213,17600.0
2012-06-05 15:40:00,20.72,20.73,20.72,20.72,21000.0,19.7213,19.7308,19.7213,19.7213,21000.0
2012-06-05 15:45:00,20.72,20.73,20.69,20.71,34000.0,19.7213,19.7308,19.6927,19.7118,34000.0
2012-06-05 15:50:00,20.71,20.71,20.69,20.7,28800.0,19.7118,19.7118,19.6927,19.7022,28800.0
2012-06-05 15:55:00,20.7,20.71,20.67,20.7,91400.0,19.7022,19.7118,19.6737,19.7022,91400.0
2012-06-06 09:30:00,20.86,20.91,20.74,20.8,10000.0,19.8545,19.9021,19.7403,19.7974,10000.0
2012-06-06 09:35:00,20.88,20.91,20.87,20.91,1800.0,19.8736,19.9021,19.864,19.9021,1800.0
2012-06-06 09:40:00,20.93,20.96,20.93,20.95,5600.0,19.9212,19.9497,19.9212,19.9402,5600.0
2012-06-06 09:45:00,20.96,20.97,20.95,20.97,4400.0,19.9497,19.9592,19.9402,19.9592,4400.0
2012-06-06 09:50:00,20.98,21.0,20.95,20.95,7800.0,19.9687,19.9878,19.9402,19.9402,7800.0
2012-06-06 09:55:00,20.95,20.97,20.93,20.93,16600.0,19.9402,19.9592,19.9212,19.9212,16600.0
2012-06-06 10:00:00,20.93,20.97,20.93,20.93,36400.0,19.9212,19.9592,19.9212,19.9212,36400.0
2012-06-06 10:05:00,20.94,20.97,20.93,20.93,153000.0,19.9307,19.9592,19.9212,19.9212,153000.0
2012-06-06 10:10:00,20.94,20.96,20.92,20.95,5800.0,19.9307,19.9497,19.9116,19.9402,5800.0
2012-06-06 10:15:00,20.95,20.96,20.93,20.93,52400.0,19.9402,19.9497,19.9212,19.9212,52400.0
2012-06-06 10:20:00,20.93,20.93,20.9,20.92,1800.0,19.9212,19.9212,19.8926,19.9116,1800.0
2012-06-06 10:25:00,20.92,20.96,20.91,20.96,14800.0,19.9116,19.9497,19.9021,19.9497,14800.0
2012-06-06 10:30:00,20.96,20.99,20.95,20.97,7800.0,19.9497,19.9783,19.9402,19.9592,7800.0
2012-06-06 10:35:00,20.98,21.04,20.98,21.03,8200.0,19.9687,20.0259,19.9687,20.0163,8200.0
2012-06-06 10:40:00,21.03,21.07,21.03,21.07,10400.0,20.0163,20.0544,20.0163,20.0544,10400.0
2012-06-06 10:45:00,21.07,21.11,21.06,21.11,13400.0,20.0544,20.0925,20.0449,20.0925,13400.0
2012-06-06 10:50:00,21.11,21.17,21.11,21.17,38600.0,20.0925,20.1496,20.0925,20.1496,38600.0
2012-06-06 10:55:00,21.16,21.2,21.15,21.2,12200.0,20.1401,20.1781,20.1306,20.1781,12200.0
2012-06-06 11:00:00,21.19,21.2,21.16,21.17,24000.0,20.1686,20.1781,20.1401,20.1496,24000.0
2012-06-06 11:05:00,21.17,21.2,21.17,21.17,59800.0,20.1496,20.1781,20.1496,20.1496,59800.0
2012-06-06 11:10:00,21.16,21.16,21.09,21.1,28400.0,20.1401,20.1401,20.0734,20.083,28400.0
2012-06-06 11:15:00,21.09,21.11,21.09,21.09,9200.0,20.0734,20.0925,20.0734,20.0734,9200.0
2012-06-06 11:20:00,21.1,21.11,21.06,21.09,15800.0,20.083,20.0925,20.0449,20.0734,15800.0
2012-06-06 11:25:00,21.08,21.1,21.08,21.09,5600.0,20.0639,20.083,20.0639,20.0734,5600.0
2012-06-06 11:30:00,21.09,21.11,21.08,21.11,5800.0,20.0734,20.0925,20.0639,20.0925,5800.0
2012-06-06 11:35:00,21.1,21.11,21.09,21.11,4800.0,20.083,20.0925,20.0734,20.0925,4800.0
2012-06-06 11:40:00,21.12,21.12,21.11,21.11,12400.0,20.102,20.102,20.0925,20.0925,12400.0
2012-06-06 11:45:00,21.11,21.14,21.11,21.14,8600.0,20.0925,20.121,20.0925,20.121,8600.0
2012-06-06 11:50:00,21.14,21.15,21.1,21.11,24800.0,20.121,20.1306,20.083,20.0925,24800.0
2012-06-06 11:55:00,21.11,21.11,21.08,21.1,7400.0,20.0925,20.0925,20.0639,20.083,7400.0
2012-06-06 12:00:00,21.1,21.11,21.09,21.1,20600.0,20.083,20.0925,20.0734,20.083,20600.0
2012-06-06 12:05:00,21.11,21.11,21.1,21.11,10400.0,20.0925,20.0925,20.083,20.0925,10400.0
2012-06-06 12:10:00,21.11,21.11,21.1,21.11,4800.0,20.0925,20.0925,20.083,20.0925,4800.0
2012-06-06 12:15:00,21.11,21.11,21.1,21.11,11600.0,20.0925,20.0925,20.083,20.0925,11600.0
2012-06-06 12:20:00,21.11,21.11,21.1,21.11,17400.0,20.0925,20.0925,20.083,20.0925,17400.0
2012-06-06 12:25:00,21.11,21.11,21.09,21.11,15400.0,20.0925,20.0925,20.0734,20.0925,15400.0
2012-06-06 12:30:00,21.1,21.11,21.1,21.11,4600.0,20.083,20.0925,20.083,20.0925,4600.0
2012-06-06 12:35:00,21.11,21.13,21.1,21.11,22600.0,20.0925,20.1115,20.083,20.0925,22600.0
2012-06-06 12:40:00,21.11,21.11,21.1,21.1,34000.0,20.0925,20.0925,20.083,20.083,34000.0
2012-06-06 12:45:00,21.11,21.11,21.1,21.1,11400.0,20.0925,20.0925,20.083,20.083,11400.0
2012-06-06 12:50:00,21.11,21.11,21.1,21.11,17800.0,20.0925,20.0925,20.083,20.0925,17800.0
2012-06-06 12:55:00,21.11,21.11,21.08,21.09,10400.0,20.0925,20.0925,20.0639,20.0734,10400.0
2012-06-06 13:00:00,21.09,21.1,21.08,21.08,15000.0,20.0734,20.083,20.0639,20.0639,15000.0
2012-06-06 13:05:00,21.09,21.1,21.09,21.1,11400.0,20.0734,20.083,20.0734,20.083,11400.0
2012-06-06 13:10:00,21.1,21.11,21.09,21.1,10600.0,20.083,20.0925,20.0734,20.083,10600.0
2012-06-06 13:15:00,21.11,21.11,21.09,21.1,10000.0,20.0925,20.0925,20.0734,20.083,10000.0
2012-06-06 13:20:00,21.1,21.11,21.09,21.1,22400.0,20.083,20.0925,20.0734,20.083,22400.0
2012-06-06 13:25:00,21.1,21.11,21.09,21.09,14800.0,20.083,20.0925,20.0734,20.0734,14800.0
2012-06-06 13:30:00,21.09,21.1,21.08,21.09,29800.0,20.0734,20.083,20.0639,20.0734,29800.0
2012-06-06 13:35:00,21.09,21.09,21.09,21.09,6200.0,20.0734,20.0734,20.0734,20.0734,6200.0
2012-06-06 13:40:00,21.09,21.1,21.08,21.1,15600.0,20.0734,20.083,20.0639,20.083,15600.0
2012-06-06 13:45:00,21.09,21.1,21.08,21.09,14800.0,20.0734,20.083,20.0639,20.0734,14800.0
2012-06-06 13:50:00,21.09,21.09,21.09,21.09,7800.0,20.0734,20.0734,20.0734,20.0734,7800.0
2012-06-06 13:55:00,21.09,21.09,21.08,21.08,11200.0,20.0734,20.0734,20.0639,20.0639,11200.0
2012-06-06 14:00:00,21.08,21.1,21.08,21.08,21600.0,20.0639,20.083,20.0639,20.0639,21600.0
2012-06-06 14:05:00,21.08,21.1,21.08,21.08,15400.0,20.0639,20.083,20.0639,20.0639,15400.0
2012-06-06 14:10:00,21.09,21.09,21.08,21.09,10200.0,20.0734,20.0734,20.0639,20.0734,10200.0
2012-06-06 14:15:00,21.09,21.1,21.07,21.09,28200.0,20.0734,20.083,20.0544,20.0734,28200.0
2012-06-06 14:20:00,21.08,21.09,21.07,21.09,11800.0,20.0639,20.0734,20.0544,20.0734,11800.0
2012-06-06 14:25:00,21.09,21.12,21.09,21.11,15600.0,20.0734,20.102,20.0734,20.0925,15600.0
2012-06-06 14:30:00,21.11,21.13,21.11,21.12,20400.0,20.0925,20.1115,20.0925,20.102,20400.0
2012-06-06 14:35:00,21.11,21.12,21.01,21.02,108800.0,20.0925,20.102,19.9973,20.0068,108800.0
2012-06-06 14:40:00,21.01,21.03,21.0,21.02,26000.0,19.9973,20.0163,19.9878,20.0068,26000.0
2012-06-06 14:45:00,21.01,21.01,20.99,20.99,18000.0,19.9973,19.9973,19.9783,19.9783,18000.0
2012-06-06 14:50:00,21.0,21.0,20.99,21.0,11000.0,19.9878,19.9878,19.9783,19.9878,11000.0
2012-06-06 14:55:00,21.0,21.04,21.0,21.04,16200.0,19.9878,20.0259,19.9878,20.0259,16200.0
2012-06-06 15:00:00,21.04,21.07,21.03,21.05,15400.0,20.0259,20.0544,20.0163,20.0354,15400.0
2012-06-06 15:05:00,21.05,21.07,21.04,21.07,18000.0,20.0354,20.0544,20.0259,20.0544,18000.0
2012-06-06 15:10:00,21.08,21.1,21.08,21.09,21600.0,20.0639,20.083,20.0639,20.0734,21600.0
2012-06-06 15:15:00,21.09,21.09,21.06,21.08,17000.0,20.0734,20.0734,20.0449,20.0639,17000.0
2012-06-06 15:20:00,21.08,21.1,21.07,21.08,18400.0,20.0639,20.083,20.0544,20.0639,18400.0
2012-06-06 15:25:00,21.08,21.1,21.08,21.1,24600.0,20.0639,20.083,20.0639,20.083,24600.0
2012-06-06 15:30:00,21.1,21.1,21.05,21.05,41400.0,20.083,20.083,20.0354,20.0354,41400.0
2012-06-06 15:35:00,21.05,21.05,20.99,20.99,52600.0,20.0354,20.0354,19.9783,19.9783,52600.0
2012-06-06 15:40:00,20.99,21.0,20.98,21.0,52800.0,19.9783,19.9878,19.9687,19.9878,52800.0
2012-06-06 15:45:00,20.99,21.0,20.99,21.0,50000.0,19.9783,19.9878,19.9783,19.9878,50000.0
2012-06-06 15:50:00,21.0,21.05,20.99,21.05,36000.0,19.9878,20.0354,19.9783,20.0354,36000.0
2012-06-06 15:55:00,21.05,21.09,21.02,21.09,68600.0,20.0354,20.0734,20.0068,20.0734,68600.0
2012-06-07 09:30:00,21.33,21.4,21.31,21.36,13800.0,20.3019,20.3685,20.2828,20.3304,13800.0
2012-06-07 09:35:00,21.37,21.39,21.33,21.39,1800.0,20.3399,20.359,20.3019,20.359,1800.0
2012-06-07 09:40:00,21.39,21.39,21.36,21.39,8200.0,20.359,20.359,20.3304,20.359,8200.0
2012-06-07 09:45:00,21.39,21.4,21.37,21.39,11600.0,20.359,20.3685,20.3399,20.359,11600.0
2012-06-07 09:50:00,21.39,21.4,21.37,21.4,9800.0,20.359,20.3685,20.3399,20.3685,9800.0
2012-06-07 09:55:00,21.42,21.45,21.4,21.43,10400.0,20.3875,20.4161,20.3685,20.3971,10400.0
2012-06-07 10:00:00,21.43,21.43,21.31,21.4,33600.0,20.3971,20.3971,20.2828,20.3685,33600.0
2012-06-07 10:05:00,21.34,21.4,21.34,21.35,13400.0,20.3114,20.3685,20.3114,20.3209,13400.0
2012-06-07 10:10:00,21.33,21.34,21.29,21.34,9800.0,20.3019,20.3114,20.2638,20.3114,9800.0
2012-06-07 10:15:00,21.35,21.36,21.31,21.31,17200.0,20.3209,20.3304,20.2828,20.2828,17200.0
2012-06-07 10:20:00,21.3,21.3,21.25,21.28,19800.0,20.2733,20.2733,20.2257,20.2543,19800.0
2012-06-07 10:25:00,21.29,21.31,21.28,21.28,18800.0,20.2638,20.2828,20.2543,20.2543,18800.0
2012-06-07 10:30:00,21.28,21.3,21.28,21.29,14000.0,20.2543,20.2733,20.2543,20.2638,14000.0
2012-06-07 10:35:00,21.29,21.31,21.29,21.3,15600.0,20.2638,20.2828,20.2638,20.2733,15600.0
2012-06-07 10:40:00,21.3,21.34,21.28,21.28,15800.0,20.2733,20.3114,20.2543,20.2543,15800.0
2012-06-07 10:45:00,21.3,21.31,21.28,21.3,12800.0,20.2733,20.2828,20.2543,20.2733,12800.0
2012-06-07 10:50:00,21.29,21.29,21.25,21.25,6200.0,20.2638,20.2638,20.2257,20.2257,6200.0
2012-06-07 10:55:00,21.25,21.27,21.25,21.25,11400.0,20.2257,20.2448,20.2257,20.2257,11400.0
2012-06-07 11:00:00,21.25,21.31,21.25,21.3,10200.0,20.2257,20.2828,20.2257,20.2733,10200.0
2012-06-07 11:05:00,21.3,21.32,21.29,21.31,18600.0,20.2733,20.2924,20.2638,20.2828,18600.0
2012-06-07 11:10:00,21.32,21.32,21.27,21.28,9400.0,20.2924,20.2924,20.2448,20.2543,9400.0
2012-06-07 11:15:00,21.25,21.3,21.25,21.25,14000.0,20.2257,20.2733,20.2257,20.2257,14000.0
2012-06-07 11:20:00,21.26,21.27,21.24,21.27,16600.0,20.2352,20.2448,20.2162,20.2448,16600.0
2012-06-07 11:25:00,21.26,21.27,21.25,21.25,15000.0,20.2352,20.2448,20.2257,20.2257,15000.0
2012-06-07 11:30:00,21.25,21.27,21.25,21.25,11200.0,20.2257,20.2448,20.2257,20.2257,11200.0
2012-06-07 11:35:00,21.25,21.28,21.25,21.25,19000.0,20.2257,20.2543,20.2257,20.2257,19000.0
2012-06-07 11:40:00,21.25,21.27,21.23,21.25,16400.0,20.2257,20.2448,20.2067,20.2257,16400.0
2012-06-07 11:45:00,21.25,21.26,21.24,21.25,13800.0,20.2257,20.2352,20.2162,20.2257,13800.0
2012-06-07 11:50:00,21.25,21.25,21.24,21.24,13000.0,20.2257,20.2257,20.2162,20.2162,13000.0
2012-06-07 11:55:00,21.24,21.25,21.23,21.23,7400.0,20.2162,20.2257,20.2067,20.2067,7400.0
2012-06-07 12:00:00,21.24,21.25,21.24,21.25,2600.0,20.2162,20.2257,20.2162,20.2257,2600.0
2012-06-07 12:05:00,21.25,21.25,21.23,21.23,10400.0,20.2257,20.2257,20.2067,20.2067,10400.0
2012-06-07 12:10:00,21.24,21.29,21.24,21.29,7000.0,20.2162,20.2638,20.2162,20.2638,7000.0
2012-06-07 12:15:00,21.3,21.34,21.28,21.29,12600.0,20.2733,20.3114,20.2543,20.2638,12600.0
2012-06-07 12:20:00,21.31,21.33,21.3,21.33,6600.0,20.2828,20.3019,20.2733,20.3019,6600.0
2012-06-07 12:25:00,21.32,21.32,21.27,21.3,6800.0,20.2924,20.2924,20.2448,20.2733,6800.0
2012-06-07 12:30:00,21.3,21.31,21.29,21.3,6000.0,20.2733,20.2828,20.2638,20.2733,6000.0
2012-06-07 12:35:00,21.3,21.34,21.3,21.31,8600.0,20.2733,20.3114,20.2733,20.2828,8600.0
2012-06-07 12:40:00,21.31,21.33,21.29,21.31,6400.0,20.2828,20.3019,20.2638,20.2828,6400.0
2012-06-07 12:45:00,21.3,21.32,21.3,21.31,5200.0,20.2733,20.2924,20.2733,20.2828,5200.0
2012-06-07 12:50:00,21.33,21.34,21.33,21.33,7000.0,20.3019,20.3114,20.3019,20.3019,7000.0
2012-06-07 12:55:00,21.34,21.34,21.32,21.33,4400.0,20.3114,20.3114,20.2924,20.3019,4400.0
2012-06-07 13:00:00,21.34,21.35,21.31,21.32,10800.0,20.3114,20.3209,20.2828,20.2924,10800.0
2012-06-07 13:05:00,21.32,21.34,21.32,21.32,6000.0,20.2924,20.3114,20.2924,20.2924,6000.0
2012-06-07 13:10:00,21.31,21.33,21.31,21.33,6200.0,20.2828,20.3019,20.2828,20.3019,6200.0
2012-06-07 13:15:00,21.33,21.33,21.31,21.32,15000.0,20.3019,20.3019,20.2828,20.2924,15000.0
2012-06-07 13:20:00,21.33,21.34,21.31,21.32,13400.0,20.3019,20.3114,20.2828,20.2924,13400.0
2012-06-07 13:25:00,21.32,21.36,21.32,21.36,4600.0,20.2924,20.3304,20.2924,20.3304,4600.0
2012-06-07 13:30:00,21.38,21.39,21.34,21.39,11800.0,20.3495,20.359,20.3114,20.359,11800.0
2012-06-07 13:35:00,21.39,21.39,21.34,21.34,8400.0,20.359,20.359,20.3114,20.3114,8400.0
2012-06-07 13:40:00,21.35,21.36,21.31,21.31,7000.0,20.3209,20.3304,20.2828,20.2828,7000.0
2012-06-07 13:45:00,21.32,21.34,21.32,21.32,5800.0,20.2924,20.3114,20.2924,20.2924,5800.0
2012-06-07 13:50:00,21.3,21.31,21.29,21.29,4600.0,20.2733,20.2828,20.2638,20.2638,4600.0
2012-06-07 13:55:00,21.3,21.32,21.29,21.29,8600.0,20.2733,20.2924,20.2638,20.2638,8600.0
2012-06-07 14:00:00,21.29,21.3,21.26,21.26,5400.0,20.2638,20.2733,20.2352,20.2352,5400.0
2012-06-07 14:05:00,21.25,21.28,21.24,21.24,5600.0,20.2257,20.2543,20.2162,20.2162,5600.0
2012-06-07 14:10:00,21.25,21.27,21.24,21.27,6800.0,20.2257,20.2448,20.2162,20.2448,6800.0
2012-06-07 14:15:00,21.26,21.28,21.25,21.25,2800.0,20.2352,20.2543,20.2257,20.2257,2800.0
2012-06-07 14:20:00,21.27,21.28,21.25,21.28,6200.0,20.2448,20.2543,20.2257,20.2543,6200.0
2012-06-07 14:25:00,21.29,21.3,21.27,21.29,8600.0,20.2638,20.2733,20.2448,20.2638,8600.0
2012-06-07 14:30:00,21.29,21.29,21.24,21.24,8800.0,20.2638,20.2638,20.2162,20.2162,8800.0
2012-06-07 14:35:00,21.25,21.27,21.25,21.27,5200.0,20.2257,20.2448,20.2257,20.2448,5200.0
2012-06-07 14:40:00,21.27,21.3,21.27,21.27,8400.0,20.2448,20.2733,20.2448,20.2448,8400.0
2012-06-07 14:45:00,21.26,21.28,21.25,21.28,4200.0,20.2352,20.2543,20.2257,20.2543,4200.0
2012-06-07 14:50:00,21.28,21.28,21.25,21.28,8400.0,20.2543,20.2543,20.2257,20.2543,8400.0
2012-06-07 14:55:00,21.28,21.28,21.25,21.25,7200.0,20.2543,20.2543,20.2257,20.2257,7200.0
2012-06-07 15:00:00,21.25,21.27,21.24,21.24,9600.0,20.2257,20.2448,20.2162,20.2162,9600.0
2012-06-07 15:05:00,21.23,21.26,21.23,21.24,8200.0,20.2067,20.2352,20.2067,20.2162,8200.0
2012-06-07 15:10:00,21.25,21.25,21.23,21.24,9000.0,20.2257,20.2257,20.2067,20.2162,9000.0
2012-06-07 15:15:00,21.25,21.25,21.18,21.18,14800.0,20.2257,20.2257,20.1591,20.1591,14800.0
2012-06-07 15:20:00,21.2,21.21,21.17,21.17,18000.0,20.1781,20.1877,20.1496,20.1496,18000.0
2012-06-07 15:25:00,21.17,21.21,21.16,21.21,13200.0,20.1496,20.1877,20.1401,20.1877,13200.0
2012-06-07 15:30:00,21.21,21.22,21.18,21.2,26600.0,20.1877,20.1972,20.1591,20.1781,26600.0
2012-06-07 15:35:00,21.21,21.21,21.14,21.15,32400.0,20.1877,20.1877,20.121,20.1306,32400.0
2012-06-07 15:40:00,21.15,21.16,21.11,21.11,25600.0,20.1306,20.1401,20.0925,20.0925,25600.0
2012-06-07 15:45:00,21.12,21.16,21.11,21.13,27800.0,20.102,20.1401,20.0925,20.1115,27800.0
2012-06-07 15:50:00,21.12,21.13,21.1,21.11,28200.0,20.102,20.1115,20.083,20.0925,28200.0
2012-06-07 15:55:00,21.11,21.15,21.11,21.14,40000.0,20.0925,20.1306,20.0925,20.121,40000.0
2012-06-08 09:30:00,21.13,21.15,21.03,21.03,6000.0,20.1115,20.1306,20.0163,20.0163,6000.0
2012-06-08 09:35:00,21.02,21.02,20.99,21.0,6600.0,20.0068,20.0068,19.9783,19.9878,6600.0
2012-06-08 09:40:00,20.99,20.99,20.96,20.98,5200.0,19.9783,19.9783,19.9497,19.9687,5200.0
2012-06-08 09:45:00,20.99,20.99,20.93,20.96,2400.0,19.9783,19.9783,19.9212,19.9497,2400.0
2012-06-08 09:50:00,20.95,20.96,20.93,20.96,4400.0,19.9402,19.9497,19.9212,19.9497,4400.0
2012-06-08 09:55:00,20.98,21.0,20.98,21.0,2800.0,19.9687,19.9878,19.9687,19.9878,2800.0
2012-06-08 10:00:00,20.99,21.02,20.98,21.0,10800.0,19.9783,20.0068,19.9687,19.9878,10800.0
2012-06-08 10:05:00,21.01,21.02,20.99,20.99,1800.0,19.9973,20.0068,19.9783,19.9783,1800.0
2012-06-08 10:10:00,21.0,21.01,20.97,21.01,109200.0,19.9878,19.9973,19.9592,19.9973,109200.0
2012-06-08 10:15:00,21.01,21.06,21.0,21.02,5800.0,19.9973,20.0449,19.9878,20.0068,5800.0
2012-06-08 10:20:00,21.03,21.04,21.0,21.03,15400.0,20.0163,20.0259,19.9878,20.0163,15400.0
2012-06-08 10:25:00,21.02,21.14,21.02,21.14,120800.0,20.0068,20.121,20.0068,20.121,120800.0
2012-06-08 10:30:00,21.14,21.18,21.13,21.17,6800.0,20.121,20.1591,20.1115,20.1496,6800.0
2012-06-08 10:35:00,21.17,21.21,21.16,21.17,28600.0,20.1496,20.1877,20.1401,20.1496,28600.0
2012-06-08 10:40:00,21.17,21.18,21.15,21.16,73400.0,20.1496,20.1591,20.1306,20.1401,73400.0
2012-06-08 10:45:00,21.18,21.18,21.16,21.17,75000.0,20.1591,20.1591,20.1401,20.1496,75000.0
2012-06-08 10:50:00,21.16,21.18,21.16,21.16,23400.0,20.1401,20.1591,20.1401,20.1401,23400.0
2012-06-08 10:55:00,21.16,21.18,21.15,21.16,70800.0,20.1401,20.1591,20.1306,20.1401,70800.0
2012-06-08 11:00:00,21.16,21.17,21.16,21.16,11800.0,20.1401,20.1496,20.1401,20.1401,11800.0
2012-06-08 11:05:00,21.16,21.17,21.15,21.17,6600.0,20.1401,20.1496,20.1306,20.1496,6600.0
2012-06-08 11:10:00,21.17,21.22,21.16,21.21,16600.0,20.1496,20.1972,20.1401,20.1877,16600.0
2012-06-08 11:15:00,21.22,21.24,21.2,21.21,4800.0,20.1972,20.2162,20.1781,20.1877,4800.0
2012-06-08 11:20:00,21.22,21.25,21.22,21.22,5400.0,20.1972,20.2257,20.1972,20.1972,5400.0
2012-06-08 11:25:00,21.22,21.24,21.22,21.24,8800.0,20.1972,20.2162,20.1972,20.2162,8800.0
2012-06-08 11:30:00,21.24,21.24,21.2,21.21,7200.0,20.2162,20.2162,20.1781,20.1877,7200.0
2012-06-08 11:35:00,21.2,21.21,21.18,21.18,12800.0,20.1781,20.1877,20.1591,20.1591,12800.0
2012-06-08 11:40:00,21.19,21.2,21.18,21.2,7800.0,20.1686,20.1781,20.1591,20.1781,7800.0
2012-06-08 11:45:00,21.2,21.22,21.2,21.22,4600.0,20.1781,20.1972,20.1781,20.1972,4600.0
2012-06-08 11:50:00,21.22,21.22,21.2,21.22,14400.0,20.1972,20.1972,20.1781,20.1972,14400.0
2012-06-08 11:55:00,21.21,21.22,21.2,21.2,4000.0,20.1877,20.1972,20.1781,20.1781,4000.0
2012-06-08 12:00:00,21.21,21.21,21.2,21.2,3600.0,20.1877,20.1877,20.1781,20.1781,3600.0
2012-06-08 12:05:00,21.2,21.21,21.18,21.2,7800.0,20.1781,20.1877,20.1591,20.1781,7800.0
2012-06-08 12:10:00,21.21,21.22,21.21,21.21,4000.0,20.1877,20.1972,20.1877,20.1877,4000.0
2012-06-08 12:15:00,21.2,21.22,21.19,21.22,4000.0,20.1781,20.1972,20.1686,20.1972,4000.0
2012-06-08 12:20:00,21.21,21.21,21.2,21.2,5800.0,20.1877,20.1877,20.1781,20.1781,5800.0
2012-06-08 12:25:00,21.19,21.2,21.16,21.19,31000.0,20.1686,20.1781,20.1401,20.1686,31000.0
2012-06-08 12:30:00,21.18,21.23,21.18,21.22,23200.0,20.1591,20.2067,20.1591,20.1972,23200.0
2012-06-08 12:35:00,21.22,21.22,21.21,21.22,2800.0,20.1972,20.1972,20.1877,20.1972,2800.0
2012-06-08 12:40:00,21.23,21.25,21.23,21.25,3200.0,20.2067,20.2257,20.2067,20.2257,3200.0
2012-06-08 12:45:00,21.25,21.26,21.24,21.26,2800.0,20.2257,20.2352,20.2162,20.2352,2800.0
2012-06-08 12:50:00,21.26,21.27,21.23,21.23,57200.0,20.2352,20.2448,20.2067,20.2067,57200.0
2012-06-08 12:55:00,21.23,21.25,21.23,21.25,6600.0,20.2067,20.2257,20.2067,20.2257,6600.0
2012-06-08 13:00:00,21.25,21.28,21.25,21.25,15200.0,20.2257,20.2543,20.2257,20.2257,15200.0
2012-06-08 13:05:00,21.25,21.27,21.25,21.25,9200.0,20.2257,20.2448,20.2257,20.2257,9200.0
2012-06-08 13:10:00,21.25,21.27,21.25,21.27,4200.0,20.2257,20.2448,20.2257,20.2448,4200.0
2012-06-08 13:15:00,21.27,21.27,21.25,21.27,3600.0,20.2448,20.2448,20.2257,20.2448,3600.0
2012-06-08 13:20:00,21.27,21.3,21.27,21.3,3200.0,20.2448,20.2733,20.2448,20.2733,3200.0
2012-06-08 13:25:00,21.3,21.3,21.29,21.3,9000.0,20.2733,20.2733,20.2638,20.2733,9000.0
2012-06-08 13:30:00,21.29,21.3,21.26,21.26,6200.0,20.2638,20.2733,20.2352,20.2352,6200.0
2012-06-08 13:35:00,21.26,21.27,21.24,21.25,75200.0,20.2352,20.2448,20.2162,20.2257,75200.0
2012-06-08 13:40:00,21.25,21.25,21.24,21.25,8600.0,20.2257,20.2257,20.2162,20.2257,8600.0
2012-06-08 13:45:00,21.25,21.26,21.25,21.26,4600.0,20.2257,20.2352,20.2257,20.2352,4600.0
2012-06-08 13:50:00,21.26,21.27,21.25,21.27,13400.0,20.2352,20.2448,20.2257,20.2448,13400.0
2012-06-08 13:55:00,21.27,21.29,21.27,21.28,9800.0,20.2448,20.2638,20.2448,20.2543,9800.0
2012-06-08 14:00:00,21.28,21.28,21.27,21.27,7800.0,20.2543,20.2543,20.2448,20.2448,7800.0
2012-06-08 14:05:00,21.27,21.27,21.25,21.25,14200.0,20.2448,20.2448,20.2257,20.2257,14200.0
2012-06-08 14:10:00,21.25,21.25,21.24,21.25,10000.0,20.2257,20.2257,20.2162,20.2257,10000.0
2012-06-08 14:15:00,21.25,21.25,21.24,21.24,5400.0,20.2257,20.2257,20.2162,20.2162,5400.0
2012-06-08 14:20:00,21.24,21.24,21.22,21.22,7000.0,20.2162,20.2162,20.1972,20.1972,7000.0
2012-06-08 14:25:00,21.22,21.22,21.18,21.18,19200.0,20.1972,20.1972,20.1591,20.1591,19200.0
2012-06-08 14:30:00,21.18,21.18,21.18,21.18,17200.0,20.1591,20.1591,20.1591,20.1591,17200.0
2012-06-08 14:35:00,21.17,21.17,21.16,21.17,11600.0,20.1496,20.1496,20.1401,20.1496,11600.0
2012-06-08 14:40:00,21.17,21.17,21.16,21.17,7400.0,20.1496,20.1496,20.1401,20.1496,7400.0
2012-06-08 14:45:00,21.17,21.18,21.17,21.18,21600.0,20.1496,20.1591,20.1496,20.1591,21600.0
2012-06-08 14:50:00,21.18,21.21,21.18,21.21,19200.0,20.1591,20.1877,20.1591,20.1877,19200.0
2012-06-08 14:55:00,21.2,21.21,21.2,21.2,25400.0,20.1781,20.1877,20.1781,20.1781,25400.0
2012-06-08 15:00:00,21.2,21.22,21.2,21.21,15200.0,20.1781,20.1972,20.1781,20.1877,15200.0
2012-06-08 15:05:00,21.21,21.21,21.19,21.19,6400.0,20.1877,20.1877,20.1686,20.1686,6400.0
2012-06-08 15:10:00,21.19,21.2,21.18,21.19,7400.0,20.1686,20.1781,20.1591,20.1686,7400.0
2012-06-08 15:15:00,21.19,21.23,21.19,21.23,27200.0,20.1686,20.2067,20.1686,20.2067,27200.0
2012-06-08 15:20:00,21.23,21.25,21.22,21.25,14400.0,20.2067,20.2257,20.1972,20.2257,14400.0
2012-06-08 15:25:00,21.25,21.27,21.25,21.27,21400.0,20.2257,20.2448,20.2257,20.2448,21400.0
2012-06-08 15:30:00,21.27,21.27,21.25,21.26,21000.0,20.2448,20.2448,20.2257,20.2352,21000.0
2012-06-08 15:35:00,21.26,21.26,21.24,21.24,66800.0,20.2352,20.2352,20.2162,20.2162,66800.0
2012-06-08 15:40:00,21.24,21.25,21.23,21.25,42200.0,20.2162,20.2257,20.2067,20.2257,42200.0
2012-06-08 15:45:00,21.24,21.25,21.24,21.25,35600.0,20.2162,20.2257,20.2162,20.2257,35600.0
2012-06-08 15:50:00,21.25,21.25,21.23,21.24,48000.0,20.2257,20.2257,20.2067,20.2162,48000.0
2012-06-08 15:55:00,21.24,21.27,21.23,21.25,148600.0,20.2162,20.2448,20.2067,20.2257,148600.0
2012-06-11 09:30:00,21.4,21.44,21.33,21.33,9000.0,20.3685,20.4066,20.3019,20.3019,9000.0
2012-06-11 09:35:00,21.37,21.43,21.36,21.36,2400.0,20.3399,20.3971,20.3304,20.3304,2400.0
2012-06-11 09:40:00,21.38,21.41,21.35,21.35,5600.0,20.3495,20.378,20.3209,20.3209,5600.0
2012-06-11 09:45:00,21.35,21.41,21.35,21.36,5400.0,20.3209,20.378,20.3209,20.3304,5400.0
2012-06-11 09:50:00,21.36,21.37,21.35,21.37,3200.0,20.3304,20.3399,20.3209,20.3399,3200.0
2012-06-11 09:55:00,21.37,21.37,21.33,21.33,4400.0,20.3399,20.3399,20.3019,20.3019,4400.0
2012-06-11 10:00:00,21.35,21.39,21.33,21.38,6800.0,20.3209,20.359,20.3019,20.3495,6800.0
2012-06-11 10:05:00,21.38,21.38,21.31,21.31,1800.0,20.3495,20.3495,20.2828,20.2828,1800.0
2012-06-11 10:10:00,21.31,21.33,21.29,21.33,4200.0,20.2828,20.3019,20.2638,20.3019,4200.0
2012-06-11 10:15:00,21.33,21.34,21.3,21.3,2200.0,20.3019,20.3114,20.2733,20.2733,2200.0
2012-06-11 10:20:00,21.3,21.3,21.24,21.25,5400.0,20.2733,20.2733,20.2162,20.2257,5400.0
2012-06-11 10:25:00,21.24,21.24,21.22,21.22,7800.0,20.2162,20.2162,20.1972,20.1972,7800.0
2012-06-11 10:30:00,21.23,21.25,21.22,21.25,4400.0,20.2067,20.2257,20.1972,20.2257,4400.0
2012-06-11 10:35:00,21.25,21.3,21.25,21.29,5200.0,20.2257,20.2733,20.2257,20.2638,5200.0
2012-06-11 10:40:00,21.29,21.29,21.27,21.27,5000.0,20.2638,20.2638,20.2448,20.2448,5000.0
2012-06-11 10:45:00,21.27,21.28,21.24,21.25,5000.0,20.2448,20.2543,20.2162,20.2257,5000.0
2012-06-11 10:50:00,21.25,21.25,21.22,21.22,3000.0,20.2257,20.2257,20.1972,20.1972,3000.0
2012-06-11 10:55:00,21.22,21.22,21.21,21.21,9800.0,20.1972,20.1972,20.1877,20.1877,9800.0
2012-06-11 11:00:00,21.21,21.23,21.21,21.22,2800.0,20.1877,20.2067,20.1877,20.1972,2800.0
2012-06-11 11:05:00,21.23,21.24,21.23,21.24,1800.0,20.2067,20.2162,20.2067,20.2162,1800.0
2012-06-11 11:10:00,21.25,21.26,21.24,21.24,3000.0,20.2257,20.2352,20.2162,20.2162,3000.0
2012-06-11 11:15:00,21.25,21.27,21.24,21.24,4200.0,20.2257,20.2448,20.2162,20.2162,4200.0
2012-06-11 11:20:00,21.23,21.27,21.23,21.27,4600.0,20.2067,20.2448,20.2067,20.2448,4600.0
2012-06-11 11:25:00,21.26,21.27,21.24,21.26,4000.0,20.2352,20.2448,20.2162,20.2352,4000.0
2012-06-11 11:30:00,21.25,21.27,21.25,21.26,1600.0,20.2257,20.2448,20.2257,20.2352,1600.0
2012-06-11 11:35:00,21.3,21.31,21.29,21.31,3400.0,20.2733,20.2828,20.2638,20.2828,3400.0
2012-06-11 11:40:00,21.31,21.31,21.29,21.29,2800.0,20.2828,20.2828,20.2638,20.2638,2800.0
2012-06-11 11:45:00,21.29,21.29,21.27,21.29,7400.0,20.2638,20.2638,20.2448,20.2638,7400.0
2012-06-11 11:50:00,21.29,21.29,21.21,21.22,7600.0,20.2638,20.2638,20.1877,20.1972,7600.0
2012-06-11 11:55:00,21.23,21.27,21.22,21.24,7000.0,20.2067,20.2448,20.1972,20.2162,7000.0
2012-06-11 12:00:00,21.24,21.24,21.22,21.24,5200.0,20.2162,20.2162,20.1972,20.2162,5200.0
2012-06-11 12:05:00,21.25,21.25,21.2,21.23,4800.0,20.2257,20.2257,20.1781,20.2067,4800.0
2012-06-11 12:10:00,21.23,21.23,21.2,21.2,1600.0,20.2067,20.2067,20.1781,20.1781,1600.0
2012-06-11 12:15:00,21.2,21.2,21.18,21.2,4400.0,20.1781,20.1781,20.1591,20.1781,4400.0
2012-06-11 12:20:00,21.2,21.21,21.18,21.18,2400.0,20.1781,20.1877,20.1591,20.1591,2400.0
2012-06-11 12:25:00,21.18,21.18,21.18,21.18,1400.0,20.1591,20.1591,20.1591,20.1591,1400.0
2012-06-11 12:30:00,21.18,21.22,21.18,21.22,6600.0,20.1591,20.1972,20.1591,20.1972,6600.0
2012-06-11 12:35:00,21.22,21.23,21.21,21.22,2000.0,20.1972,20.2067,20.1877,20.1972,2000.0
2012-06-11 12:40:00,21.22,21.22,21.2,21.21,2400.0,20.1972,20.1972,20.1781,20.1877,2400.0
2012-06-11 12:45:00,21.23,21.23,21.22,21.22,1400.0,20.2067,20.2067,20.1972,20.1972,1400.0
2012-06-11 12:50:00,21.22,21.22,21.18,21.18,3000.0,20.1972,20.1972,20.1591,20.1591,3000.0
2012-06-11 12:55:00,21.18,21.21,21.18,21.21,3800.0,20.1591,20.1877,20.1591,20.1877,3800.0
2012-06-11 13:00:00,21.19,21.2,21.18,21.2,4400.0,20.1686,20.1781,20.1591,20.1781,4400.0
2012-06-11 13:05:00,21.2,21.21,21.19,21.21,3000.0,20.1781,20.1877,20.1686,20.1877,3000.0
2012-06-11 13:10:00,21.2,21.22,21.2,21.22,2400.0,20.1781,20.1972,20.1781,20.1972,2400.0
2012-06-11 13:15:00,21.22,21.23,21.2,21.23,4400.0,20.1972,20.2067,20.1781,20.2067,4400.0
2012-06-11 13:20:00,21.23,21.23,21.22,21.22,1200.0,20.2067,20.2067,20.1972,20.1972,1200.0
2012-06-11 13:25:00,21.2,21.21,21.18,21.2,3400.0,20.1781,20.1877,20.1591,20.1781,3400.0
2012-06-11 13:30:00,21.19,21.2,21.18,21.18,6400.0,20.1686,20.1781,20.1591,20.1591,6400.0
2012-06-11 13:35:00,21.18,21.21,21.18,21.18,7400.0,20.1591,20.1877,20.1591,20.1591,7400.0
2012-06-11 13:40:00,21.18,21.2,21.17,21.18,5400.0,20.1591,20.1781,20.1496,20.1591,5400.0
2012-06-11 13:45:00,21.18,21.19,21.16,21.16,22000.0,20.1591,20.1686,20.1401,20.1401,22000.0
2012-06-11 13:50:00,21.17,21.18,21.16,21.17,5800.0,20.1496,20.1591,20.1401,20.1496,5800.0
2012-06-11 13:55:00,21.18,21.2,21.18,21.2,5800.0,20.1591,20.1781,20.1591,20.1781,5800.0
2012-06-11 14:00:00,21.19,21.19,21.14,21.14,6400.0,20.1686,20.1686,20.121,20.121,6400.0
2012-06-11 14:05:00,21.13,21.14,21.13,21.13,5200.0,20.1115,20.121,20.1115,20.1115,5200.0
2012-06-11 14:10:00,21.13,21.16,21.12,21.15,8200.0,20.1115,20.1401,20.102,20.1306,8200.0
2012-06-11 14:15:00,21.16,21.16,21.14,21.14,6400.0,20.1401,20.1401,20.121,20.121,6400.0
2012-06-11 14:20:00,21.15,21.16,21.15,21.16,3000.0,20.1306,20.1401,20.1306,20.1401,3000.0
2012-06-11 14:25:00,21.16,21.16,21.14,21.16,6800.0,20.1401,20.1401,20.121,20.1401,6800.0
2012-06-11 14:30:00,21.16,21.19,21.15,21.18,7000.0,20.1401,20.1686,20.1306,20.1591,7000.0
2012-06-11 14:35:00,21.18,21.18,21.16,21.17,6200.0,20.1591,20.1591,20.1401,20.1496,6200.0
2012-06-11 14:40:00,21.16,21.17,21.16,21.17,1200.0,20.1401,20.1496,20.1401,20.1496,1200.0
2012-06-11 14:45:00,21.16,21.16,21.15,21.15,3400.0,20.1401,20.1401,20.1306,20.1306,3400.0
2012-06-11 14:50:00,21.14,21.15,21.13,21.14,8400.0,20.121,20.1306,20.1115,20.121,8400.0
2012-06-11 14:55:00,21.13,21.14,21.12,21.14,29800.0,20.1115,20.121,20.102,20.121,29800.0
2012-06-11 15:00:00,21.14,21.14,21.11,21.11,8800.0,20.121,20.121,20.0925,20.0925,8800.0
2012-06-11 15:05:00,21.11,21.12,21.11,21.11,5600.0,20.0925,20.102,20.0925,20.0925,5600.0
2012-06-11 15:10:00,21.11,21.11,21.08,21.08,6200.0,20.0925,20.0925,20.0639,20.0639,6200.0
2012-06-11 15:15:00,21.06,21.08,21.05,21.06,8200.0,20.0449,20.0639,20.0354,20.0449,8200.0
2012-06-11 15:20:00,21.05,21.06,21.03,21.04,8400.0,20.0354,20.0449,20.0163,20.0259,8400.0
2012-06-11 15:25:00,21.04,21.04,20.99,21.02,19200.0,20.0259,20.0259,19.9783,20.0068,19200.0
2012-06-11 15:30:00,21.02,21.05,21.02,21.04,14600.0,20.0068,20.0354,20.0068,20.0259,14600.0
2012-06-11 15:35:00,21.02,21.04,21.01,21.03,19600.0,20.0068,20.0259,19.9973,20.0163,19600.0
2012-06-11 15:40:00,21.03,21.06,21.03,21.06,38200.0,20.0163,20.0449,20.0163,20.0449,38200.0
2012-06-11 15:45:00,21.05,21.05,20.99,21.0,22000.0,20.0354,20.0354,19.9783,19.9878,22000.0
2012-06-11 15:50:00,21.0,21.0,20.96,20.96,45400.0,19.9878,19.9878,19.9497,19.9497,45400.0
2012-06-11 15:55:00,20.96,20.96,20.93,20.93,62000.0,19.9497,19.9497,19.9212,19.9212,62000.0
2012-06-12 09:30:00,21.04,21.04,20.96,21.02,4000.0,20.0259,20.0259,19.9497,20.0068,4000.0
2012-06-12 09:35:00,21.02,21.04,21.02,21.04,1200.0,20.0068,20.0259,20.0068,20.0259,1200.0
2012-06-12 09:40:00,20.99,21.04,20.99,21.04,2400.0,19.9783,20.0259,19.9783,20.0259,2400.0
2012-06-12 09:45:00,21.03,21.08,21.03,21.06,4000.0,20.0163,20.0639,20.0163,20.0449,4000.0
2012-06-12 09:50:00,21.09,21.11,21.09,21.09,4200.0,20.0734,20.0925,20.0734,20.0734,4200.0
2012-06-12 09:55:00,21.1,21.11,21.08,21.1,22600.0,20.083,20.0925,20.0639,20.083,22600.0
2012-06-12 10:00:00,21.11,21.15,21.09,21.1,25000.0,20.0925,20.1306,20.0734,20.083,25000.0
2012-06-12 10:05:00,21.11,21.13,21.05,21.05,7600.0,20.0925,20.1115,20.0354,20.0354,7600.0
2012-06-12 10:10:00,21.06,21.06,21.0,21.0,6000.0,20.0449,20.0449,19.9878,19.9878,6000.0
2012-06-12 10:15:00,21.0,21.02,20.97,21.0,8200.0,19.9878,20.0068,19.9592,19.9878,8200.0
2012-06-12 10:20:00,21.0,21.0,20.97,21.0,1800.0,19.9878,19.9878,19.9592,19.9878,1800.0
2012-06-12 10:25:00,21.0,21.02,21.0,21.0,3600.0,19.9878,20.0068,19.9878,19.9878,3600.0
2012-06-12 10:30:00,21.0,21.0,20.96,20.96,2600.0,19.9878,19.9878,19.9497,19.9497,2600.0
2012-06-12 10:35:00,20.97,20.97,20.96,20.96,2400.0,19.9592,19.9592,19.9497,19.9497,2400.0
2012-06-12 10:40:00,20.95,20.98,20.95,20.98,4000.0,19.9402,19.9687,19.9402,19.9687,4000.0
2012-06-12 10:45:00,20.98,21.03,20.98,21.02,2800.0,19.9687,20.0163,19.9687,20.0068,2800.0
2012-06-12 10:50:00,21.01,21.01,21.0,21.0,2400.0,19.9973,19.9973,19.9878,19.9878,2400.0
2012-06-12 10:55:00,21.0,21.0,20.99,20.99,3200.0,19.9878,19.9878,19.9783,19.9783,3200.0
2012-06-12 11:00:00,20.99,21.01,20.99,21.01,2800.0,19.9783,19.9973,19.9783,19.9973,2800.0
2012-06-12 11:05:00,21.02,21.03,21.02,21.03,2600.0,20.0068,20.0163,20.0068,20.0163,2600.0
2012-06-12 11:10:00,21.03,21.08,21.03,21.07,5400.0,20.0163,20.0639,20.0163,20.0544,5400.0
2012-06-12 11:15:00,21.07,21.07,21.04,21.04,1400.0,20.0544,20.0544,20.0259,20.0259,1400.0
2012-06-12 11:20:00,21.06,21.11,21.06,21.11,8200.0,20.0449,20.0925,20.0449,20.0925,8200.0
2012-06-12 11:25:00,21.11,21.11,21.09,21.09,7200.0,20.0925,20.0925,20.0734,20.0734,7200.0
2012-06-12 11:30:00,21.11,21.12,21.08,21.08,12200.0,20.0925,20.102,20.0639,20.0639,12200.0
2012-06-12 11:35:00,21.09,21.09,21.06,21.06,3400.0,20.0734,20.0734,20.0449,20.0449,3400.0
2012-06-12 11:40:00,21.05,21.08,21.05,21.08,4000.0,20.0354,20.0639,20.0354,20.0639,4000.0
2012-06-12 11:45:00,21.1,21.1,21.08,21.08,1400.0,20.083,20.083,20.0639,20.0639,1400.0
2012-06-12 11:50:00,21.07,21.07,21.04,21.04,4600.0,20.0544,20.0544,20.0259,20.0259,4600.0
2012-06-12 11:55:00,21.04,21.05,21.01,21.01,2800.0,20.0259,20.0354,19.9973,19.9973,2800.0
2012-06-12 12:00:00,21.02,21.04,21.02,21.04,2600.0,20.0068,20.0259,20.0068,20.0259,2600.0
2012-06-12 12:05:00,21.04,21.04,21.0,21.01,3800.0,20.0259,20.0259,19.9878,19.9973,3800.0
2012-06-12 12:10:00,21.0,21.03,20.99,21.03,7200.0,19.9878,20.0163,19.9783,20.0163,7200.0
2012-06-12 12:15:00,21.03,21.03,21.02,21.03,2600.0,20.0163,20.0163,20.0068,20.0163,2600.0
2012-06-12 12:20:00,21.04,21.04,21.03,21.04,5800.0,20.0259,20.0259,20.0163,20.0259,5800.0
2012-06-12 12:25:00,21.04,21.04,21.01,21.01,6000.0,20.0259,20.0259,19.9973,19.9973,6000.0
2012-06-12 12:30:00,21.03,21.03,21.03,21.03,1400.0,20.0163,20.0163,20.0163,20.0163,1400.0
2012-06-12 12:35:00,21.03,21.04,21.03,21.04,800.0,20.0163,20.0259,20.0163,20.0259,800.0
2012-06-12 12:40:00,21.03,21.04,21.0,21.0,2400.0,20.0163,20.0259,19.9878,19.9878,2400.0
2012-06-12 12:45:00,21.0,21.01,20.99,21.01,6000.0,19.9878,19.9973,19.9783,19.9973,6000.0
2012-06-12 12:50:00,21.0,21.01,21.0,21.0,1400.0,19.9878,19.9973,19.9878,19.9878,1400.0
2012-06-12 12:55:00,21.0,21.0,21.0,21.0,0.0,19.9878,19.9878,19.9878,19.9878,0.0
2012-06-12 13:00:00,20.99,21.01,20.98,20.99,24600.0,19.9783,19.9973,19.9687,19.9783,24600.0
2012-06-12 13:05:00,20.99,21.0,20.99,21.0,2400.0,19.9783,19.9878,19.9783,19.9878,2400.0
2012-06-12 13:10:00,21.0,21.08,21.0,21.07,5600.0,19.9878,20.0639,19.9878,20.0544,5600.0
2012-06-12 13:15:00,21.06,21.06,21.06,21.06,200.0,20.0449,20.0449,20.0449,20.0449,200.0
2012-06-12 13:20:00,21.07,21.08,21.07,21.07,2000.0,20.0544,20.0639,20.0544,20.0544,2000.0
2012-06-12 13:25:00,21.05,21.07,21.04,21.06,20200.0,20.0354,20.0544,20.0259,20.0449,20200.0
2012-06-12 13:30:00,21.07,21.08,21.07,21.08,3400.0,20.0544,20.0639,20.0544,20.0639,3400.0
2012-06-12 13:35:00,21.09,21.11,21.08,21.11,6400.0,20.0734,20.0925,20.0639,20.0925,6400.0
2012-06-12 13:40:00,21.11,21.13,21.11,21.11,7800.0,20.0925,20.1115,20.0925,20.0925,7800.0
2012-06-12 13:45:00,21.12,21.12,21.09,21.1,3800.0,20.102,20.102,20.0734,20.083,3800.0
2012-06-12 13:50:00,21.1,21.1,21.08,21.08,3800.0,20.083,20.083,20.0639,20.0639,3800.0
2012-06-12 13:55:00,21.08,21.09,21.08,21.08,3000.0,20.0639,20.0734,20.0639,20.0639,3000.0
2012-06-12 14:00:00,21.07,21.07,21.06,21.07,4800.0,20.0544,20.0544,20.0449,20.0544,4800.0
2012-06-12 14:05:00,21.07,21.08,21.06,21.08,5000.0,20.0544,20.0639,20.0449,20.0639,5000.0
2012-06-12 14:10:00,21.08,21.08,21.04,21.05,19800.0,20.0639,20.0639,20.0259,20.0354,19800.0
2012-06-12 14:15:00,21.05,21.09,21.04,21.09,18200.0,20.0354,20.0734,20.0259,20.0734,18200.0
2012-06-12 14:20:00,21.09,21.09,21.06,21.09,16400.0,20.0734,20.0734,20.0449,20.0734,16400.0
2012-06-12 14:25:00,21.09,21.09,21.09,21.09,1400.0,20.0734,20.0734,20.0734,20.0734,1400.0
2012-06-12 14:30:00,21.1,21.12,21.1,21.11,14600.0,20.083,20.102,20.083,20.0925,14600.0
2012-06-12 14:35:00,21.11,21.12,21.11,21.11,4600.0,20.0925,20.102,20.0925,20.0925,4600.0
2012-06-12 14:40:00,21.11,21.11,21.09,21.09,4800.0,20.0925,20.0925,20.0734,20.0734,4800.0
2012-06-12 14:45:00,21.09,21.09,21.08,21.09,6800.0,20.0734,20.0734,20.0639,20.0734,6800.0
2012-06-12 14:50:00,21.09,21.09,21.06,21.06,4800.0,20.0734,20.0734,20.0449,20.0449,4800.0
2012-06-12 14:55:00,21.07,21.07,21.06,21.07,7000.0,20.0544,20.0544,20.0449,20.0544,7000.0
2012-06-12 15:00:00,21.07,21.08,21.06,21.07,7600.0,20.0544,20.0639,20.0449,20.0544,7600.0
2012-06-12 15:05:00,21.07,21.09,21.07,21.07,9200.0,20.0544,20.0734,20.0544,20.0544,9200.0
2012-06-12 15:10:00,21.07,21.08,21.06,21.07,9200.0,20.0544,20.0639,20.0449,20.0544,9200.0
2012-06-12 15:15:00,21.06,21.07,21.05,21.07,9400.0,20.0449,20.0544,20.0354,20.0544,9400.0
2012-06-12 15:20:00,21.06,21.06,21.03,21.06,17200.0,20.0449,20.0449,20.0163,20.0449,17200.0
2012-06-12 15:25:00,21.06,21.08,21.04,21.08,14400.0,20.0449,20.0639,20.0259,20.0639,14400.0
2012-06-12 15:30:00,21.08,21.08,21.06,21.07,16600.0,20.0639,20.0639,20.0449,20.0544,16600.0
2012-06-12 15:35:00,21.06,21.09,21.06,21.08,12000.0,20.0449,20.0734,20.0449,20.0639,12000.0
2012-06-12 15:40:00,21.08,21.13,21.08,21.12,21200.0,20.0639,20.1115,20.0639,20.102,21200.0
2012-06-12 15:45:00,21.11,21.13,21.09,21.1,18400.0,20.0925,20.1115,20.0734,20.083,18400.0
2012-06-12 15:50:00,21.1,21.13,21.09,21.11,30600.0,20.083,20.1115,20.0734,20.0925,30600.0
2012-06-12 15:55:00,21.11,21.13,21.07,21.1,95000.0,20.0925,20.1115,20.0544,20.083,95000.0
2012-06-13 09:30:00,20.96,21.13,20.46,20.47,152600.0,19.9497,20.1115,19.4738,19.4833,152600.0
2012-06-13 09:35:00,20.5,20.54,20.18,20.23,252400.0,19.5119,19.55,19.2073,19.2549,252400.0
2012-06-13 09:40:00,20.25,20.5,20.22,20.41,160800.0,19.2739,19.5119,19.2454,19.4262,160800.0
2012-06-13 09:45:00,20.37,20.46,20.37,20.42,33600.0,19.3881,19.4738,19.3881,19.4357,33600.0
2012-06-13 09:50:00,20.41,20.43,20.31,20.37,26800.0,19.4262,19.4453,19.331,19.3881,26800.0
2012-06-13 09:55:00,20.38,20.4,20.28,20.36,84400.0,19.3977,19.4167,19.3025,19.3786,84400.0
2012-06-13 10:00:00,20.35,20.43,20.32,20.38,35600.0,19.3691,19.4453,19.3406,19.3977,35600.0
2012-06-13 10:05:00,20.39,20.42,20.38,20.41,59000.0,19.4072,19.4357,19.3977,19.4262,59000.0
2012-06-13 10:10:00,20.41,20.43,20.38,20.4,38400.0,19.4262,19.4453,19.3977,19.4167,38400.0
2012-06-13 10:15:00,20.4,20.41,20.35,20.39,42200.0,19.4167,19.4262,19.3691,19.4072,42200.0
2012-06-13 10:20:00,20.39,20.47,20.39,20.43,43800.0,19.4072,19.4833,19.4072,19.4453,43800.0
2012-06-13 10:25:00,20.43,20.5,20.4,20.45,124000.0,19.4453,19.5119,19.4167,19.4643,124000.0
2012-06-13 10:30:00,20.44,20.49,20.43,20.47,19200.0,19.4548,19.5024,19.4453,19.4833,19200.0
2012-06-13 10:35:00,20.46,20.47,20.43,20.45,55600.0,19.4738,19.4833,19.4453,19.4643,55600.0
2012-06-13 10:40:00,20.46,20.47,20.4,20.47,54800.0,19.4738,19.4833,19.4167,19.4833,54800.0
2012-06-13 10:45:00,20.47,20.5,20.4,20.41,28600.0,19.4833,19.5119,19.4167,19.4262,28600.0
2012-06-13 10:50:00,20.42,20.43,20.42,20.42,46400.0,19.4357,19.4453,19.4357,19.4357,46400.0
2012-06-13 10:55:00,20.43,20.47,20.41,20.44,136600.0,19.4453,19.4833,19.4262,19.4548,136600.0
2012-06-13 11:00:00,20.43,20.5,20.43,20.48,44200.0,19.4453,19.5119,19.4453,19.4928,44200.0
2012-06-13 11:05:00,20.48,20.61,20.48,20.59,146600.0,19.4928,19.6166,19.4928,19.5975,146600.0
2012-06-13 11:10:00,20.59,20.6,20.55,20.59,19000.0,19.5975,19.6071,19.5595,19.5975,19000.0
2012-06-13 11:15:00,20.59,20.6,20.54,20.56,26800.0,19.5975,19.6071,19.55,19.569,26800.0
2012-06-13 11:20:00,20.56,20.6,20.55,20.58,56800.0,19.569,19.6071,19.5595,19.588,56800.0
2012-06-13 11:25:00,20.59,20.74,20.58,20.7,292800.0,19.5975,19.7403,19.588,19.7022,292800.0
2012-06-13 11:30:00,20.7,20.71,20.68,20.71,24800.0,19.7022,19.7118,19.6832,19.7118,24800.0
2012-06-13 11:35:00,20.71,20.71,20.69,20.69,21200.0,19.7118,19.7118,19.6927,19.6927,21200.0
2012-06-13 11:40:00,20.7,20.75,20.7,20.72,36400.0,19.7022,19.7498,19.7022,19.7213,36400.0
2012-06-13 11:45:00,20.71,20.72,20.66,20.67,21200.0,19.7118,19.7213,19.6642,19.6737,21200.0
2012-06-13 11:50:00,20.68,20.68,20.64,20.64,29800.0,19.6832,19.6832,19.6451,19.6451,29800.0
2012-06-13 11:55:00,20.65,20.66,20.62,20.64,14600.0,19.6547,19.6642,19.6261,19.6451,14600.0
2012-06-13 12:00:00,20.64,20.64,20.6,20.6,18000.0,19.6451,19.6451,19.6071,19.6071,18000.0
2012-06-13 12:05:00,20.6,20.6,20.55,20.55,10600.0,19.6071,19.6071,19.5595,19.5595,10600.0
2012-06-13 12:10:00,20.56,20.61,20.54,20.6,14200.0,19.569,19.6166,19.55,19.6071,14200.0
2012-06-13 12:15:00,20.61,20.61,20.58,20.6,13400.0,19.6166,19.6166,19.588,19.6071,13400.0
2012-06-13 12:20:00,20.6,20.67,20.6,20.63,54800.0,19.6071,19.6737,19.6071,19.6356,54800.0
2012-06-13 12:25:00,20.62,20.62,20.6,20.6,5600.0,19.6261,19.6261,19.6071,19.6071,5600.0
2012-06-13 12:30:00,20.6,20.61,20.6,20.6,15200.0,19.6071,19.6166,19.6071,19.6071,15200.0
2012-06-13 12:35:00,20.6,20.61,20.6,20.6,18200.0,19.6071,19.6166,19.6071,19.6071,18200.0
2012-06-13 12:40:00,20.6,20.61,20.58,20.59,15200.0,19.6071,19.6166,19.588,19.5975,15200.0
2012-06-13 12:45:00,20.6,20.61,20.56,20.57,12800.0,19.6071,19.6166,19.569,19.5785,12800.0
2012-06-13 12:50:00,20.56,20.56,20.55,20.55,5800.0,19.569,19.569,19.5595,19.5595,5800.0
2012-06-13 12:55:00,20.55,20.56,20.55,20.55,8000.0,19.5595,19.569,19.5595,19.5595,8000.0
2012-06-13 13:00:00,20.55,20.56,20.53,20.53,19200.0,19.5595,19.569,19.5404,19.5404,19200.0
2012-06-13 13:05:00,20.53,20.58,20.52,20.57,13000.0,19.5404,19.588,19.5309,19.5785,13000.0
2012-06-13 13:10:00,20.57,20.58,20.55,20.56,7800.0,19.5785,19.588,19.5595,19.569,7800.0
2012-06-13 13:15:00,20.56,20.58,20.55,20.58,8600.0,19.569,19.588,19.5595,19.588,8600.0
2012-06-13 13:20:00,20.58,20.58,20.56,20.56,12000.0,19.588,19.588,19.569,19.569,12000.0
2012-06-13 13:25:00,20.56,20.58,20.54,20.58,17800.0,19.569,19.588,19.55,19.588,17800.0
2012-06-13 13:30:00,20.58,20.58,20.57,20.58,5400.0,19.588,19.588,19.5785,19.588,5400.0
2012-06-13 13:35:00,20.58,20.58,20.56,20.57,4800.0,19.588,19.588,19.569,19.5785,4800.0
2012-06-13 13:40:00,20.56,20.56,20.52,20.52,15000.0,19.569,19.569,19.5309,19.5309,15000.0
2012-06-13 13:45:00,20.5,20.53,20.49,20.5,31400.0,19.5119,19.5404,19.5024,19.5119,31400.0
2012-06-13 13:50:00,20.5,20.51,20.5,20.5,45600.0,19.5119,19.5214,19.5119,19.5119,45600.0
2012-06-13 13:55:00,20.52,20.52,20.49,20.5,51000.0,19.5309,19.5309,19.5024,19.5119,51000.0
2012-06-13 14:00:00,20.5,20.54,20.5,20.53,8800.0,19.5119,19.55,19.5119,19.5404,8800.0
2012-06-13 14:05:00,20.53,20.54,20.51,20.52,6800.0,19.5404,19.55,19.5214,19.5309,6800.0
2012-06-13 14:10:00,20.52,20.52,20.48,20.5,38800.0,19.5309,19.5309,19.4928,19.5119,38800.0
2012-06-13 14:15:00,20.5,20.51,20.5,20.5,10200.0,19.5119,19.5214,19.5119,19.5119,10200.0
2012-06-13 14:20:00,20.5,20.53,20.5,20.53,58200.0,19.5119,19.5404,19.5119,19.5404,58200.0
2012-06-13 14:25:00,20.52,20.53,20.5,20.53,8800.0,19.5309,19.5404,19.5119,19.5404,8800.0
2012-06-13 14:30:00,20.53,20.53,20.49,20.5,32600.0,19.5404,19.5404,19.5024,19.5119,32600.0
2012-06-13 14:35:00,20.5,20.51,20.47,20.47,8800.0,19.5119,19.5214,19.4833,19.4833,8800.0
2012-06-13 14:40:00,20.47,20.48,20.43,20.45,28400.0,19.4833,19.4928,19.4453,19.4643,28400.0
2012-06-13 14:45:00,20.45,20.46,20.43,20.45,10000.0,19.4643,19.4738,19.4453,19.4643,10000.0
2012-06-13 14:50:00,20.45,20.47,20.45,20.46,21200.0,19.4643,19.4833,19.4643,19.4738,21200.0
2012-06-13 14:55:00,20.46,20.46,20.41,20.41,20200.0,19.4738,19.4738,19.4262,19.4262,20200.0
2012-06-13 15:00:00,20.41,20.42,20.37,20.37,31600.0,19.4262,19.4357,19.3881,19.3881,31600.0
2012-06-13 15:05:00,20.36,20.37,20.34,20.35,24000.0,19.3786,19.3881,19.3596,19.3691,24000.0
2012-06-13 15:10:00,20.35,20.35,20.32,20.34,76400.0,19.3691,19.3691,19.3406,19.3596,76400.0
2012-06-13 15:15:00,20.34,20.34,20.3,20.3,21400.0,19.3596,19.3596,19.3215,19.3215,21400.0
2012-06-13 15:20:00,20.31,20.31,20.27,20.3,23800.0,19.331,19.331,19.293,19.3215,23800.0
2012-06-13 15:25:00,20.3,20.3,20.23,20.24,39600.0,19.3215,19.3215,19.2549,19.2644,39600.0
2012-06-13 15:30:00,20.23,20.27,20.23,20.27,27200.0,19.2549,19.293,19.2549,19.293,27200.0
2012-06-13 15:35:00,20.27,20.28,20.25,20.26,84200.0,19.293,19.3025,19.2739,19.2835,84200.0
2012-06-13 15:40:00,20.27,20.27,20.25,20.25,29600.0,19.293,19.293,19.2739,19.2739,29600.0
2012-06-13 15:45:00,20.25,20.28,20.24,20.24,74600.0,19.2739,19.3025,19.2644,19.2644,74600.0
2012-06-13 15:50:00,20.24,20.26,20.24,20.25,83600.0,19.2644,19.2835,19.2644,19.2739,83600.0
2012-06-13 15:55:00,20.25,20.25,20.23,20.25,285800.0,19.2739,19.2739,19.2549,19.2739,285800.0
2012-06-14 09:30:00,20.27,20.35,20.26,20.27,13600.0,19.293,19.3691,19.2835,19.293,13600.0
2012-06-14 09:35:00,20.27,20.32,20.27,20.3,10800.0,19.293,19.3406,19.293,19.3215,10800.0
2012-06-14 09:40:00,20.3,20.3,20.24,20.25,45000.0,19.3215,19.3215,19.2644,19.2739,45000.0
2012-06-14 09:45:00,20.25,20.27,20.23,20.25,27800.0,19.2739,19.293,19.2549,19.2739,27800.0
2012-06-14 09:50:00,20.25,20.32,20.25,20.32,14400.0,19.2739,19.3406,19.2739,19.3406,14400.0
2012-06-14 09:55:00,20.32,20.37,20.31,20.37,13600.0,19.3406,19.3881,19.331,19.3881,13600.0
2012-06-14 10:00:00,20.36,20.38,20.36,20.36,11600.0,19.3786,19.3977,19.3786,19.3786,11600.0
2012-06-14 10:05:00,20.36,20.38,20.35,20.35,4800.0,19.3786,19.3977,19.3691,19.3691,4800.0
2012-06-14 10:10:00,20.36,20.37,20.35,20.37,9000.0,19.3786,19.3881,19.3691,19.3881,9000.0
2012-06-14 10:15:00,20.36,20.38,20.34,20.34,10800.0,19.3786,19.3977,19.3596,19.3596,10800.0
2012-06-14 10:20:00,20.36,20.36,20.33,20.34,8400.0,19.3786,19.3786,19.3501,19.3596,8400.0
2012-06-14 10:25:00,20.34,20.36,20.34,20.35,3400.0,19.3596,19.3786,19.3596,19.3691,3400.0
2012-06-14 10:30:00,20.36,20.36,20.32,20.35,17200.0,19.3786,19.3786,19.3406,19.3691,17200.0
2012-06-14 10:35:00,20.35,20.35,20.34,20.35,3600.0,19.3691,19.3691,19.3596,19.3691,3600.0
2012-06-14 10:40:00,20.35,20.36,20.34,20.34,6400.0,19.3691,19.3786,19.3596,19.3596,6400.0
2012-06-14 10:45:00,20.33,20.37,20.33,20.35,16800.0,19.3501,19.3881,19.3501,19.3691,16800.0
2012-06-14 10:50:00,20.34,20.34,20.32,20.32,3600.0,19.3596,19.3596,19.3406,19.3406,3600.0
2012-06-14 10:55:00,20.33,20.36,20.33,20.34,13200.0,19.3501,19.3786,19.3501,19.3596,13200.0
2012-06-14 11:00:00,20.35,20.36,20.33,20.35,9800.0,19.3691,19.3786,19.3501,19.3691,9800.0
2012-06-14 11:05:00,20.35,20.35,20.34,20.35,6400.0,19.3691,19.3691,19.3596,19.3691,6400.0
2012-06-14 11:10:00,20.35,20.39,20.35,20.38,9000.0,19.3691,19.4072,19.3691,19.3977,9000.0
2012-06-14 11:15:00,20.38,20.39,20.36,20.39,17400.0,19.3977,19.4072,19.3786,19.4072,17400.0
2012-06-14 11:20:00,20.39,20.39,20.38,20.38,11800.0,19.4072,19.4072,19.3977,19.3977,11800.0
2012-06-14 11:25:00,20.39,20.45,20.38,20.45,9600.0,19.4072,19.4643,19.3977,19.4643,9600.0
2012-06-14 11:30:00,20.44,20.45,20.43,20.43,9200.0,19.4548,19.4643,19.4453,19.4453,9200.0
2012-06-14 11:35:00,20.43,20.44,20.42,20.43,10800.0,19.4453,19.4548,19.4357,19.4453,10800.0
2012-06-14 11:40:00,20.43,20.44,20.43,20.44,4600.0,19.4453,19.4548,19.4453,19.4548,4600.0
2012-06-14 11:45:00,20.45,20.48,20.45,20.47,5000.0,19.4643,19.4928,19.4643,19.4833,5000.0
2012-06-14 11:50:00,20.48,20.48,20.46,20.47,7000.0,19.4928,19.4928,19.4738,19.4833,7000.0
2012-06-14 11:55:00,20.47,20.47,20.45,20.45,8200.0,19.4833,19.4833,19.4643,19.4643,8200.0
2012-06-14 12:00:00,20.46,20.46,20.44,20.46,3000.0,19.4738,19.4738,19.4548,19.4738,3000.0
2012-06-14 12:05:00,20.45,20.45,20.45,20.45,2200.0,19.4643,19.4643,19.4643,19.4643,2200.0
2012-06-14 12:10:00,20.45,20.45,20.43,20.44,7800.0,19.4643,19.4643,19.4453,19.4548,7800.0
2012-06-14 12:15:00,20.43,20.45,20.43,20.44,3400.0,19.4453,19.4643,19.4453,19.4548,3400.0
2012-06-14 12:20:00,20.43,20.44,20.42,20.43,9400.0,19.4453,19.4548,19.4357,19.4453,9400.0
2012-06-14 12:25:00,20.42,20.42,20.4,20.4,4400.0,19.4357,19.4357,19.4167,19.4167,4400.0
2012-06-14 12:30:00,20.4,20.4,20.39,20.39,3200.0,19.4167,19.4167,19.4072,19.4072,3200.0
2012-06-14 12:35:00,20.4,20.4,20.4,20.4,5200.0,19.4167,19.4167,19.4167,19.4167,5200.0
2012-06-14 12:40:00,20.4,20.4,20.4,20.4,1400.0,19.4167,19.4167,19.4167,19.4167,1400.0
2012-06-14 12:45:00,20.4,20.41,20.4,20.4,13800.0,19.4167,19.4262,19.4167,19.4167,13800.0
2012-06-14 12:50:00,20.4,20.4,20.39,20.4,1200.0,19.4167,19.4167,19.4072,19.4167,1200.0
2012-06-14 12:55:00,20.39,20.39,20.39,20.39,9800.0,19.4072,19.4072,19.4072,19.4072,9800.0
2012-06-14 13:00:00,20.39,20.4,20.39,20.4,10600.0,19.4072,19.4167,19.4072,19.4167,10600.0
2012-06-14 13:05:00,20.4,20.4,20.39,20.39,7000.0,19.4167,19.4167,19.4072,19.4072,7000.0
2012-06-14 13:10:00,20.39,20.39,20.38,20.38,7000.0,19.4072,19.4072,19.3977,19.3977,7000.0
2012-06-14 13:15:00,20.37,20.38,20.36,20.37,23600.0,19.3881,19.3977,19.3786,19.3881,23600.0
2012-06-14 13:20:00,20.37,20.37,20.35,20.35,5800.0,19.3881,19.3881,19.3691,19.3691,5800.0
2012-06-14 13:25:00,20.35,20.35,20.33,20.34,12800.0,19.3691,19.3691,19.3501,19.3596,12800.0
2012-06-14 13:30:00,20.34,20.36,20.33,20.35,27000.0,19.3596,19.3786,19.3501,19.3691,27000.0
2012-06-14 13:35:00,20.35,20.35,20.32,20.33,11200.0,19.3691,19.3691,19.3406,19.3501,11200.0
2012-06-14 13:40:00,20.32,20.33,20.32,20.32,3800.0,19.3406,19.3501,19.3406,19.3406,3800.0
2012-06-14 13:45:00,20.32,20.32,20.3,20.31,6400.0,19.3406,19.3406,19.3215,19.331,6400.0
2012-06-14 13:50:00,20.31,20.32,20.3,20.3,3400.0,19.331,19.3406,19.3215,19.3215,3400.0
2012-06-14 13:55:00,20.3,20.31,20.3,20.3,3800.0,19.3215,19.331,19.3215,19.3215,3800.0
2012-06-14 14:00:00,20.3,20.31,20.3,20.3,9200.0,19.3215,19.331,19.3215,19.3215,9200.0
2012-06-14 14:05:00,20.31,20.32,20.3,20.32,8800.0,19.331,19.3406,19.3215,19.3406,8800.0
2012-06-14 14:10:00,20.32,20.33,20.31,20.31,9200.0,19.3406,19.3501,19.331,19.331,9200.0
2012-06-14 14:15:00,20.31,20.31,20.3,20.3,2800.0,19.331,19.331,19.3215,19.3215,2800.0
2012-06-14 14:20:00,20.3,20.3,20.27,20.27,8200.0,19.3215,19.3215,19.293,19.293,8200.0
2012-06-14 14:25:00,20.27,20.27,20.25,20.25,14200.0,19.293,19.293,19.2739,19.2739,14200.0
2012-06-14 14:30:00,20.25,20.25,20.24,20.24,6400.0,19.2739,19.2739,19.2644,19.2644,6400.0
2012-06-14 14:35:00,20.23,20.24,20.21,20.21,15400.0,19.2549,19.2644,19.2359,19.2359,15400.0
2012-06-14 14:40:00,20.22,20.22,20.21,20.21,4000.0,19.2454,19.2454,19.2359,19.2359,4000.0
2012-06-14 14:45:00,20.21,20.21,20.18,20.18,14600.0,19.2359,19.2359,19.2073,19.2073,14600.0
2012-06-14 14:50:00,20.18,20.18,20.15,20.16,15000.0,19.2073,19.2073,19.1788,19.1883,15000.0
2012-06-14 14:55:00,20.15,20.17,20.14,20.15,24600.0,19.1788,19.1978,19.1692,19.1788,24600.0
2012-06-14 15:00:00,20.14,20.18,20.14,20.17,12200.0,19.1692,19.2073,19.1692,19.1978,12200.0
2012-06-14 15:05:00,20.18,20.35,20.18,20.27,34600.0,19.2073,19.3691,19.2073,19.293,34600.0
2012-06-14 15:10:00,20.27,20.31,20.26,20.29,38800.0,19.293,19.331,19.2835,19.312,38800.0
2012-06-14 15:15:00,20.3,20.32,20.23,20.24,30400.0,19.3215,19.3406,19.2549,19.2644,30400.0
2012-06-14 15:20:00,20.24,20.26,20.2,20.2,29600.0,19.2644,19.2835,19.2263,19.2263,29600.0
2012-06-14 15:25:00,20.18,20.25,20.18,20.22,25800.0,19.2073,19.2739,19.2073,19.2454,25800.0
2012-06-14 15:30:00,20.22,20.26,20.21,20.25,29600.0,19.2454,19.2835,19.2359,19.2739,29600.0
2012-06-14 15:35:00,20.27,20.33,20.27,20.32,22600.0,19.293,19.3501,19.293,19.3406,22600.0
2012-06-14 15:40:00,20.32,20.33,20.28,20.28,29600.0,19.3406,19.3501,19.3025,19.3025,29600.0
2012-06-14 15:45:00,20.28,20.34,20.28,20.33,56400.0,19.3025,19.3596,19.3025,19.3501,56400.0
2012-06-14 15:50:00,20.32,20.34,20.31,20.33,34200.0,19.3406,19.3596,19.331,19.3501,34200.0
2012-06-14 15:55:00,20.33,20.34,20.3,20.31,88600.0,19.3501,19.3596,19.3215,19.331,88600.0
2012-06-15 09:30:00,20.38,20.46,20.38,20.45,206000.0,19.3977,19.4738,19.3977,19.4643,206000.0
2012-06-15 09:35:00,20.45,20.48,20.4,20.45,12200.0,19.4643,19.4928,19.4167,19.4643,12200.0
2012-06-15 09:40:00,20.45,20.56,20.45,20.56,19200.0,19.4643,19.569,19.4643,19.569,19200.0
2012-06-15 09:45:00,20.54,20.54,20.53,20.54,14800.0,19.55,19.55,19.5404,19.55,14800.0
2012-06-15 09:50:00,20.54,20.56,20.5,20.5,13200.0,19.55,19.569,19.5119,19.5119,13200.0
2012-06-15 09:55:00,20.5,20.55,20.49,20.5,14200.0,19.5119,19.5595,19.5024,19.5119,14200.0
2012-06-15 10:00:00,20.53,20.57,20.52,20.56,16400.0,19.5404,19.5785,19.5309,19.569,16400.0
2012-06-15 10:05:00,20.56,20.56,20.5,20.51,24800.0,19.569,19.569,19.5119,19.5214,24800.0
2012-06-15 10:10:00,20.51,20.53,20.48,20.52,8600.0,19.5214,19.5404,19.4928,19.5309,8600.0
2012-06-15 10:15:00,20.52,20.54,20.5,20.53,8800.0,19.5309,19.55,19.5119,19.5404,8800.0
2012-06-15 10:20:00,20.54,20.56,20.53,20.55,13600.0,19.55,19.569,19.5404,19.5595,13600.0
2012-06-15 10:25:00,20.55,20.55,20.5,20.54,21000.0,19.5595,19.5595,19.5119,19.55,21000.0
2012-06-15 10:30:00,20.55,20.55,20.52,20.53,26200.0,19.5595,19.5595,19.5309,19.5404,26200.0
2012-06-15 10:35:00,20.53,20.53,20.5,20.53,15200.0,19.5404,19.5404,19.5119,19.5404,15200.0
2012-06-15 10:40:00,20.53,20.54,20.52,20.53,25200.0,19.5404,19.55,19.5309,19.5404,25200.0
2012-06-15 10:45:00,20.53,20.57,20.5,20.57,8400.0,19.5404,19.5785,19.5119,19.5785,8400.0
2012-06-15 10:50:00,20.56,20.64,20.56,20.64,13800.0,19.569,19.6451,19.569,19.6451,13800.0
2012-06-15 10:55:00,20.64,20.66,20.64,20.66,4000.0,19.6451,19.6642,19.6451,19.6642,4000.0
2012-06-15 11:00:00,20.66,20.66,20.6,20.6,12800.0,19.6642,19.6642,19.6071,19.6071,12800.0
2012-06-15 11:05:00,20.6,20.64,20.6,20.64,5800.0,19.6071,19.6451,19.6071,19.6451,5800.0
2012-06-15 11:10:00,20.65,20.65,20.63,20.63,18200.0,19.6547,19.6547,19.6356,19.6356,18200.0
2012-06-15 11:15:00,20.63,20.66,20.63,20.64,32800.0,19.6356,19.6642,19.6356,19.6451,32800.0
2012-06-15 11:20:00,20.63,20.64,20.61,20.61,9600.0,19.6356,19.6451,19.6166,19.6166,9600.0
2012-06-15 11:25:00,20.6,20.61,20.6,20.6,5200.0,19.6071,19.6166,19.6071,19.6071,5200.0
2012-06-15 11:30:00,20.6,20.61,20.58,20.58,14600.0,19.6071,19.6166,19.588,19.588,14600.0
2012-06-15 11:35:00,20.57,20.6,20.57,20.6,5000.0,19.5785,19.6071,19.5785,19.6071,5000.0
2012-06-15 11:40:00,20.61,20.61,20.57,20.6,36400.0,19.6166,19.6166,19.5785,19.6071,36400.0
2012-06-15 11:45:00,20.59,20.61,20.59,20.59,8600.0,19.5975,19.6166,19.5975,19.5975,8600.0
2012-06-15 11:50:00,20.58,20.61,20.58,20.6,8400.0,19.588,19.6166,19.588,19.6071,8400.0
2012-06-15 11:55:00,20.6,20.61,20.6,20.61,14000.0,19.6071,19.6166,19.6071,19.6166,14000.0
2012-06-15 12:00:00,20.61,20.61,20.59,20.6,7200.0,19.6166,19.6166,19.5975,19.6071,7200.0
2012-06-15 12:05:00,20.6,20.65,20.6,20.65,33200.0,19.6071,19.6547,19.6071,19.6547,33200.0
2012-06-15 12:10:00,20.65,20.66,20.59,20.59,48200.0,19.6547,19.6642,19.5975,19.5975,48200.0
2012-06-15 12:15:00,20.59,20.59,20.59,20.59,1200.0,19.5975,19.5975,19.5975,19.5975,1200.0
2012-06-15 12:20:00,20.59,20.6,20.59,20.6,3400.0,19.5975,19.6071,19.5975,19.6071,3400.0
2012-06-15 12:25:00,20.6,20.61,20.6,20.6,10200.0,19.6071,19.6166,19.6071,19.6071,10200.0
2012-06-15 12:30:00,20.6,20.61,20.6,20.61,2600.0,19.6071,19.6166,19.6071,19.6166,2600.0
2012-06-15 12:35:00,20.61,20.61,20.59,20.59,8200.0,19.6166,19.6166,19.5975,19.5975,8200.0
2012-06-15 12:40:00,20.6,20.61,20.59,20.6,16600.0,19.6071,19.6166,19.5975,19.6071,16600.0
2012-06-15 12:45:00,20.6,20.6,20.58,20.58,22000.0,19.6071,19.6071,19.588,19.588,22000.0
2012-06-15 12:50:00,20.59,20.59,20.55,20.58,36400.0,19.5975,19.5975,19.5595,19.588,36400.0
2012-06-15 12:55:00,20.58,20.6,20.58,20.6,5200.0,19.588,19.6071,19.588,19.6071,5200.0
2012-06-15 13:00:00,20.6,20.64,20.6,20.64,7200.0,19.6071,19.6451,19.6071,19.6451,7200.0
2012-06-15 13:05:00,20.63,20.66,20.61,20.65,19400.0,19.6356,19.6642,19.6166,19.6547,19400.0
2012-06-15 13:10:00,20.65,20.66,20.65,20.65,7200.0,19.6547,19.6642,19.6547,19.6547,7200.0
2012-06-15 13:15:00,20.65,20.65,20.63,20.65,21400.0,19.6547,19.6547,19.6356,19.6547,21400.0
2012-06-15 13:20:00,20.64,20.65,20.63,20.65,9200.0,19.6451,19.6547,19.6356,19.6547,9200.0
2012-06-15 13:25:00,20.65,20.66,20.63,20.64,10800.0,19.6547,19.6642,19.6356,19.6451,10800.0
2012-06-15 13:30:00,20.64,20.65,20.64,20.65,9800.0,19.6451,19.6547,19.6451,19.6547,9800.0
2012-06-15 13:35:00,20.65,20.65,20.63,20.63,4000.0,19.6547,19.6547,19.6356,19.6356,4000.0
2012-06-15 13:40:00,20.63,20.65,20.62,20.62,7000.0,19.6356,19.6547,19.6261,19.6261,7000.0
2012-06-15 13:45:00,20.63,20.65,20.61,20.64,7400.0,19.6356,19.6547,19.6166,19.6451,7400.0
2012-06-15 13:50:00,20.64,20.65,20.61,20.61,62200.0,19.6451,19.6547,19.6166,19.6166,62200.0
2012-06-15 13:55:00,20.61,20.63,20.6,20.61,29200.0,19.6166,19.6356,19.6071,19.6166,29200.0
2012-06-15 14:00:00,20.61,20.61,20.61,20.61,3200.0,19.6166,19.6166,19.6166,19.6166,3200.0
2012-06-15 14:05:00,20.61,20.61,20.59,20.6,6200.0,19.6166,19.6166,19.5975,19.6071,6200.0
2012-06-15 14:10:00,20.6,20.6,20.59,20.6,5800.0,19.6071,19.6071,19.5975,19.6071,5800.0
2012-06-15 14:15:00,20.6,20.6,20.6,20.6,4800.0,19.6071,19.6071,19.6071,19.6071,4800.0
2012-06-15 14:20:00,20.6,20.61,20.6,20.6,11000.0,19.6071,19.6166,19.6071,19.6071,11000.0
2012-06-15 14:25:00,20.6,20.61,20.59,20.61,6200.0,19.6071,19.6166,19.5975,19.6166,6200.0
2012-06-15 14:30:00,20.61,20.63,20.6,20.6,35400.0,19.6166,19.6356,19.6071,19.6071,35400.0
2012-06-15 14:35:00,20.61,20.65,20.61,20.65,6000.0,19.6166,19.6547,19.6166,19.6547,6000.0
2012-06-15 14:40:00,20.64,20.65,20.64,20.65,9600.0,19.6451,19.6547,19.6451,19.6547,9600.0
2012-06-15 14:45:00,20.65,20.65,20.63,20.63,15200.0,19.6547,19.6547,19.6356,19.6356,15200.0
2012-06-15 14:50:00,20.63,20.63,20.58,20.58,10000.0,19.6356,19.6356,19.588,19.588,10000.0
2012-06-15 14:55:00,20.58,20.59,20.58,20.58,14000.0,19.588,19.5975,19.588,19.588,14000.0
2012-06-15 15:00:00,20.58,20.59,20.58,20.59,8800.0,19.588,19.5975,19.588,19.5975,8800.0
2012-06-15 15:05:00,20.58,20.61,20.58,20.6,10200.0,19.588,19.6166,19.588,19.6071,10200.0
2012-06-15 15:10:00,20.61,20.61,20.59,20.6,10800.0,19.6166,19.6166,19.5975,19.6071,10800.0
2012-06-15 15:15:00,20.6,20.61,20.6,20.61,10800.0,19.6071,19.6166,19.6071,19.6166,10800.0
2012-06-15 15:20:00,20.61,20.61,20.6,20.6,15000.0,19.6166,19.6166,19.6071,19.6071,15000.0
2012-06-15 15:25:00,20.6,20.6,20.58,20.59,22000.0,19.6071,19.6071,19.588,19.5975,22000.0
2012-06-15 15:30:00,20.59,20.6,20.58,20.59,17000.0,19.5975,19.6071,19.588,19.5975,17000.0
2012-06-15 15:35:00,20.59,20.6,20.59,20.6,15400.0,19.5975,19.6071,19.5975,19.6071,15400.0
2012-06-15 15:40:00,20.6,20.61,20.58,20.58,33000.0,19.6071,19.6166,19.588,19.588,33000.0
2012-06-15 15:45:00,20.58,20.61,20.58,20.59,43800.0,19.588,19.6166,19.588,19.5975,43800.0
2012-06-15 15:50:00,20.6,20.61,20.57,20.57,84200.0,19.6071,19.6166,19.5785,19.5785,84200.0
2012-06-15 15:55:00,20.58,20.61,20.56,20.57,128000.0,19.588,19.6166,19.569,19.5785,128000.0
2012-06-18 09:30:00,20.49,20.49,20.38,20.39,6000.0,19.5024,19.5024,19.3977,19.4072,6000.0
2012-06-18 09:35:00,20.39,20.5,20.39,20.49,4000.0,19.4072,19.5119,19.4072,19.5024,4000.0
2012-06-18 09:40:00,20.49,20.59,20.48,20.59,4600.0,19.5024,19.5975,19.4928,19.5975,4600.0
2012-06-18 09:45:00,20.59,20.61,20.57,20.6,2400.0,19.5975,19.6166,19.5785,19.6071,2400.0
2012-06-18 09:50:00,20.57,20.58,20.56,20.56,3600.0,19.5785,19.588,19.569,19.569,3600.0
2012-06-18 09:55:00,20.56,20.56,20.56,20.56,2200.0,19.569,19.569,19.569,19.569,2200.0
2012-06-18 10:00:00,20.56,20.57,20.54,20.56,8800.0,19.569,19.5785,19.55,19.569,8800.0
2012-06-18 10:05:00,20.56,20.56,20.5,20.52,8400.0,19.569,19.569,19.5119,19.5309,8400.0
2012-06-18 10:10:00,20.51,20.51,20.5,20.5,4800.0,19.5214,19.5214,19.5119,19.5119,4800.0
2012-06-18 10:15:00,20.5,20.54,20.5,20.54,1600.0,19.5119,19.55,19.5119,19.55,1600.0
2012-06-18 10:20:00,20.56,20.56,20.54,20.55,8000.0,19.569,19.569,19.55,19.5595,8000.0
2012-06-18 10:25:00,20.55,20.55,20.54,20.55,5400.0,19.5595,19.5595,19.55,19.5595,5400.0
2012-06-18 10:30:00,20.55,20.55,20.52,20.52,5600.0,19.5595,19.5595,19.5309,19.5309,5600.0
2012-06-18 10:35:00,20.52,20.54,20.52,20.53,25600.0,19.5309,19.55,19.5309,19.5404,25600.0
2012-06-18 10:40:00,20.53,20.54,20.52,20.53,2000.0,19.5404,19.55,19.5309,19.5404,2000.0
2012-06-18 10:45:00,20.53,20.57,20.52,20.57,8000.0,19.5404,19.5785,19.5309,19.5785,8000.0
2012-06-18 10:50:00,20.57,20.57,20.53,20.54,6400.0,19.5785,19.5785,19.5404,19.55,6400.0
2012-06-18 10:55:00,20.54,20.54,20.45,20.45,36600.0,19.55,19.55,19.4643,19.4643,36600.0
2012-06-18 11:00:00,20.46,20.46,20.42,20.43,15800.0,19.4738,19.4738,19.4357,19.4453,15800.0
2012-06-18 11:05:00,20.43,20.43,20.39,20.4,4800.0,19.4453,19.4453,19.4072,19.4167,4800.0
2012-06-18 11:10:00,20.4,20.42,20.39,20.42,5400.0,19.4167,19.4357,19.4072,19.4357,5400.0
2012-06-18 11:15:00,20.42,20.42,20.41,20.41,5800.0,19.4357,19.4357,19.4262,19.4262,5800.0
2012-06-18 11:20:00,20.41,20.42,20.39,20.41,2600.0,19.4262,19.4357,19.4072,19.4262,2600.0
2012-06-18 11:25:00,20.44,20.46,20.43,20.46,3600.0,19.4548,19.4738,19.4453,19.4738,3600.0
2012-06-18 11:30:00,20.46,20.47,20.45,20.47,7200.0,19.4738,19.4833,19.4643,19.4833,7200.0
2012-06-18 11:35:00,20.47,20.47,20.44,20.46,9400.0,19.4833,19.4833,19.4548,19.4738,9400.0
2012-06-18 11:40:00,20.46,20.5,20.46,20.5,3000.0,19.4738,19.5119,19.4738,19.5119,3000.0
2012-06-18 11:45:00,20.5,20.54,20.5,20.52,7600.0,19.5119,19.55,19.5119,19.5309,7600.0
2012-06-18 11:50:00,20.52,20.52,20.48,20.5,4200.0,19.5309,19.5309,19.4928,19.5119,4200.0
2012-06-18 11:55:00,20.51,20.55,20.5,20.55,13400.0,19.5214,19.5595,19.5119,19.5595,13400.0
2012-06-18 12:00:00,20.54,20.54,20.52,20.52,2800.0,19.55,19.55,19.5309,19.5309,2800.0
2012-06-18 12:05:00,20.53,20.57,20.52,20.57,11800.0,19.5404,19.5785,19.5309,19.5785,11800.0
2012-06-18 12:10:00,20.57,20.6,20.56,20.6,10200.0,19.5785,19.6071,19.569,19.6071,10200.0
2012-06-18 12:15:00,20.6,20.62,20.6,20.62,5200.0,19.6071,19.6261,19.6071,19.6261,5200.0
2012-06-18 12:20:00,20.61,20.62,20.61,20.61,6000.0,19.6166,19.6261,19.6166,19.6166,6000.0
2012-06-18 12:25:00,20.61,20.63,20.6,20.6,10600.0,19.6166,19.6356,19.6071,19.6071,10600.0
2012-06-18 12:30:00,20.6,20.63,20.59,20.61,4600.0,19.6071,19.6356,19.5975,19.6166,4600.0
2012-06-18 12:35:00,20.61,20.62,20.6,20.61,6600.0,19.6166,19.6261,19.6071,19.6166,6600.0
2012-06-18 12:40:00,20.6,20.61,20.59,20.59,4600.0,19.6071,19.6166,19.5975,19.5975,4600.0
2012-06-18 12:45:00,20.6,20.61,20.57,20.61,40200.0,19.6071,19.6166,19.5785,19.6166,40200.0
2012-06-18 12:50:00,20.61,20.63,20.61,20.61,6400.0,19.6166,19.6356,19.6166,19.6166,6400.0
2012-06-18 12:55:00,20.6,20.61,20.59,20.59,21800.0,19.6071,19.6166,19.5975,19.5975,21800.0
2012-06-18 13:00:00,20.6,20.61,20.58,20.6,4800.0,19.6071,19.6166,19.588,19.6071,4800.0
2012-06-18 13:05:00,20.6,20.61,20.6,20.61,2000.0,19.6071,19.6166,19.6071,19.6166,2000.0
2012-06-18 13:10:00,20.62,20.64,20.61,20.62,4000.0,19.6261,19.6451,19.6166,19.6261,4000.0
2012-06-18 13:15:00,20.62,20.63,20.61,20.63,1200.0,19.6261,19.6356,19.6166,19.6356,1200.0
2012-06-18 13:20:00,20.62,20.67,20.62,20.66,6400.0,19.6261,19.6737,19.6261,19.6642,6400.0
2012-06-18 13:25:00,20.66,20.68,20.65,20.68,3400.0,19.6642,19.6832,19.6547,19.6832,3400.0
2012-06-18 13:30:00,20.68,20.7,20.68,20.68,4400.0,19.6832,19.7022,19.6832,19.6832,4400.0
2012-06-18 13:35:00,20.68,20.68,20.68,20.68,10000.0,19.6832,19.6832,19.6832,19.6832,10000.0
2012-06-18 13:40:00,20.68,20.68,20.67,20.67,9200.0,19.6832,19.6832,19.6737,19.6737,9200.0
2012-06-18 13:45:00,20.68,20.7,20.68,20.7,7200.0,19.6832,19.7022,19.6832,19.7022,7200.0
2012-06-18 13:50:00,20.69,20.7,20.69,20.7,5200.0,19.6927,19.7022,19.6927,19.7022,5200.0
2012-06-18 13:55:00,20.7,20.72,20.69,20.72,7200.0,19.7022,19.7213,19.6927,19.7213,7200.0
2012-06-18 14:00:00,20.72,20.72,20.68,20.68,15800.0,19.7213,19.7213,19.6832,19.6832,15800.0
2012-06-18 14:05:00,20.67,20.69,20.66,20.69,13600.0,19.6737,19.6927,19.6642,19.6927,13600.0
2012-06-18 14:10:00,20.69,20.71,20.69,20.71,5800.0,19.6927,19.7118,19.6927,19.7118,5800.0
2012-06-18 14:15:00,20.7,20.73,20.7,20.73,8400.0,19.7022,19.7308,19.7022,19.7308,8400.0
2012-06-18 14:20:00,20.73,20.76,20.73,20.76,10000.0,19.7308,19.7593,19.7308,19.7593,10000.0
2012-06-18 14:25:00,20.75,20.75,20.68,20.68,28600.0,19.7498,19.7498,19.6832,19.6832,28600.0
2012-06-18 14:30:00,20.68,20.68,20.65,20.66,21600.0,19.6832,19.6832,19.6547,19.6642,21600.0
2012-06-18 14:35:00,20.66,20.66,20.65,20.66,34800.0,19.6642,19.6642,19.6547,19.6642,34800.0
2012-06-18 14:40:00,20.65,20.66,20.65,20.66,6800.0,19.6547,19.6642,19.6547,19.6642,6800.0
2012-06-18 14:45:00,20.65,20.67,20.64,20.67,19800.0,19.6547,19.6737,19.6451,19.6737,19800.0
2012-06-18 14:50:00,20.67,20.68,20.67,20.67,16200.0,19.6737,19.6832,19.6737,19.6737,16200.0
2012-06-18 14:55:00,20.67,20.71,20.67,20.71,19800.0,19.6737,19.7118,19.6737,19.7118,19800.0
2012-06-18 15:00:00,20.7,20.72,20.7,20.71,10800.0,19.7022,19.7213,19.7022,19.7118,10800.0
2012-06-18 15:05:00,20.71,20.71,20.69,20.69,11200.0,19.7118,19.7118,19.6927,19.6927,11200.0
2012-06-18 15:10:00,20.69,20.71,20.67,20.68,29800.0,19.6927,19.7118,19.6737,19.6832,29800.0
2012-06-18 15:15:00,20.67,20.69,20.67,20.68,24400.0,19.6737,19.6927,19.6737,19.6832,24400.0
2012-06-18 15:20:00,20.68,20.72,20.68,20.7,19200.0,19.6832,19.7213,19.6832,19.7022,19200.0
2012-06-18 15:25:00,20.7,20.74,20.69,20.74,26400.0,19.7022,19.7403,19.6927,19.7403,26400.0
2012-06-18 15:30:00,20.74,20.76,20.73,20.73,26600.0,19.7403,19.7593,19.7308,19.7308,26600.0
2012-06-18 15:35:00,20.73,20.78,20.71,20.77,30800.0,19.7308,19.7784,19.7118,19.7689,30800.0
2012-06-18 15:40:00,20.77,20.8,20.76,20.78,39000.0,19.7689,19.7974,19.7593,19.7784,39000.0
2012-06-18 15:45:00,20.77,20.77,20.73,20.75,53000.0,19.7689,19.7689,19.7308,19.7498,53000.0
2012-06-18 15:50:00,20.75,20.75,20.71,20.72,56000.0,19.7498,19.7498,19.7118,19.7213,56000.0
2012-06-18 15:55:00,20.71,20.75,20.71,20.74,81600.0,19.7118,19.7498,19.7118,19.7403,81600.0
2012-06-19 09:30:00,20.8,20.9,20.8,20.88,20400.0,19.7974,19.8926,19.7974,19.8736,20400.0
2012-06-19 09:35:00,20.88,20.91,20.88,20.91,13000.0,19.8736,19.9021,19.8736,19.9021,13000.0
2012-06-19 09:40:00,20.92,20.92,20.88,20.89,5000.0,19.9116,19.9116,19.8736,19.8831,5000.0
2012-06-19 09:45:00,20.89,20.94,20.89,20.92,17000.0,19.8831,19.9307,19.8831,19.9116,17000.0
2012-06-19 09:50:00,20.93,21.0,20.92,20.99,23000.0,19.9212,19.9878,19.9116,19.9783,23000.0
2012-06-19 09:55:00,20.97,21.0,20.97,20.99,9600.0,19.9592,19.9878,19.9592,19.9783,9600.0
2012-06-19 10:00:00,20.99,21.06,20.99,21.06,16400.0,19.9783,20.0449,19.9783,20.0449,16400.0
2012-06-19 10:05:00,21.06,21.07,21.03,21.06,27600.0,20.0449,20.0544,20.0163,20.0449,27600.0
2012-06-19 10:10:00,21.05,21.1,21.04,21.1,14400.0,20.0354,20.083,20.0259,20.083,14400.0
2012-06-19 10:15:00,21.1,21.14,21.08,21.11,16000.0,20.083,20.121,20.0639,20.0925,16000.0
2012-06-19 10:20:00,21.1,21.1,21.04,21.05,20600.0,20.083,20.083,20.0259,20.0354,20600.0
2012-06-19 10:25:00,21.05,21.07,21.04,21.05,16600.0,20.0354,20.0544,20.0259,20.0354,16600.0
2012-06-19 10:30:00,21.06,21.07,21.04,21.04,22400.0,20.0449,20.0544,20.0259,20.0259,22400.0
2012-06-19 10:35:00,21.04,21.05,21.04,21.04,15600.0,20.0259,20.0354,20.0259,20.0259,15600.0
2012-06-19 10:40:00,21.03,21.05,21.02,21.04,13200.0,20.0163,20.0354,20.0068,20.0259,13200.0
2012-06-19 10:45:00,21.04,21.04,21.02,21.04,6400.0,20.0259,20.0259,20.0068,20.0259,6400.0
2012-06-19 10:50:00,21.04,21.08,21.04,21.05,11000.0,20.0259,20.0639,20.0259,20.0354,11000.0
2012-06-19 10:55:00,21.06,21.08,21.06,21.08,4600.0,20.0449,20.0639,20.0449,20.0639,4600.0
2012-06-19 11:00:00,21.08,21.11,21.06,21.11,89000.0,20.0639,20.0925,20.0449,20.0925,89000.0
2012-06-19 11:05:00,21.11,21.13,21.11,21.13,10200.0,20.0925,20.1115,20.0925,20.1115,10200.0
2012-06-19 11:10:00,21.13,21.13,21.1,21.1,9200.0,20.1115,20.1115,20.083,20.083,9200.0
2012-06-19 11:15:00,21.1,21.11,21.07,21.07,7200.0,20.083,20.0925,20.0544,20.0544,7200.0
2012-06-19 11:20:00,21.07,21.08,21.05,21.06,33200.0,20.0544,20.0639,20.0354,20.0449,33200.0
2012-06-19 11:25:00,21.05,21.05,21.02,21.02,9600.0,20.0354,20.0354,20.0068,20.0068,9600.0
2012-06-19 11:30:00,21.02,21.03,21.0,21.0,17600.0,20.0068,20.0163,19.9878,19.9878,17600.0
2012-06-19 11:35:00,21.0,21.0,20.96,20.97,22000.0,19.9878,19.9878,19.9497,19.9592,22000.0
2012-06-19 11:40:00,20.96,21.0,20.96,21.0,9200.0,19.9497,19.9878,19.9497,19.9878,9200.0
2012-06-19 11:45:00,21.0,21.01,20.99,20.99,9400.0,19.9878,19.9973,19.9783,19.9783,9400.0
2012-06-19 11:50:00,21.0,21.02,21.0,21.0,7800.0,19.9878,20.0068,19.9878,19.9878,7800.0
2012-06-19 11:55:00,21.0,21.05,21.0,21.03,10400.0,19.9878,20.0354,19.9878,20.0163,10400.0
2012-06-19 12:00:00,21.02,21.05,21.02,21.04,12000.0,20.0068,20.0354,20.0068,20.0259,12000.0
2012-06-19 12:05:00,21.04,21.04,21.03,21.03,7200.0,20.0259,20.0259,20.0163,20.0163,7200.0
2012-06-19 12:10:00,21.02,21.06,21.02,21.06,12200.0,20.0068,20.0449,20.0068,20.0449,12200.0
2012-06-19 12:15:00,21.05,21.06,21.05,21.05,21000.0,20.0354,20.0449,20.0354,20.0354,21000.0
2012-06-19 12:20:00,21.05,21.07,21.04,21.07,11600.0,20.0354,20.0544,20.0259,20.0544,11600.0
2012-06-19 12:25:00,21.06,21.06,21.05,21.06,11200.0,20.0449,20.0449,20.0354,20.0449,11200.0
2012-06-19 12:30:00,21.05,21.06,21.04,21.05,15000.0,20.0354,20.0449,20.0259,20.0354,15000.0
2012-06-19 12:35:00,21.05,21.06,21.05,21.06,4800.0,20.0354,20.0449,20.0354,20.0449,4800.0
2012-06-19 12:40:00,21.05,21.07,21.05,21.06,7600.0,20.0354,20.0544,20.0354,20.0449,7600.0
2012-06-19 12:45:00,21.06,21.07,21.06,21.06,13800.0,20.0449,20.0544,20.0449,20.0449,13800.0
2012-06-19 12:50:00,21.06,21.08,21.06,21.08,8400.0,20.0449,20.0639,20.0449,20.0639,8400.0
2012-06-19 12:55:00,21.09,21.09,21.08,21.08,12400.0,20.0734,20.0734,20.0639,20.0639,12400.0
2012-06-19 13:00:00,21.08,21.08,21.07,21.08,4400.0,20.0639,20.0639,20.0544,20.0639,4400.0
2012-06-19 13:05:00,21.08,21.08,21.07,21.08,8400.0,20.0639,20.0639,20.0544,20.0639,8400.0
2012-06-19 13:10:00,21.08,21.08,21.07,21.08,6200.0,20.0639,20.0639,20.0544,20.0639,6200.0
2012-06-19 13:15:00,21.08,21.08,21.07,21.07,10200.0,20.0639,20.0639,20.0544,20.0544,10200.0
2012-06-19 13:20:00,21.07,21.08,21.07,21.07,21400.0,20.0544,20.0639,20.0544,20.0544,21400.0
2012-06-19 13:25:00,21.07,21.07,21.06,21.06,8000.0,20.0544,20.0544,20.0449,20.0449,8000.0
2012-06-19 13:30:00,21.06,21.07,21.06,21.06,18600.0,20.0449,20.0544,20.0449,20.0449,18600.0
2012-06-19 13:35:00,21.06,21.06,21.06,21.06,10200.0,20.0449,20.0449,20.0449,20.0449,10200.0
2012-06-19 13:40:00,21.06,21.07,21.06,21.06,14800.0,20.0449,20.0544,20.0449,20.0449,14800.0
2012-06-19 13:45:00,21.06,21.06,21.05,21.06,9000.0,20.0449,20.0449,20.0354,20.0449,9000.0
2012-06-19 13:50:00,21.06,21.06,21.05,21.06,9400.0,20.0449,20.0449,20.0354,20.0449,9400.0
2012-06-19 13:55:00,21.06,21.06,21.05,21.05,32800.0,20.0449,20.0449,20.0354,20.0354,32800.0
2012-06-19 14:00:00,21.05,21.05,21.05,21.05,11400.0,20.0354,20.0354,20.0354,20.0354,11400.0
2012-06-19 14:05:00,21.05,21.06,21.04,21.04,15400.0,20.0354,20.0449,20.0259,20.0259,15400.0
2012-06-19 14:10:00,21.05,21.06,21.04,21.05,11800.0,20.0354,20.0449,20.0259,20.0354,11800.0
2012-06-19 14:15:00,21.05,21.06,21.04,21.05,13200.0,20.0354,20.0449,20.0259,20.0354,13200.0
2012-06-19 14:20:00,21.05,21.06,21.05,21.06,12400.0,20.0354,20.0449,20.0354,20.0449,12400.0
2012-06-19 14:25:00,21.06,21.06,21.03,21.03,14400.0,20.0449,20.0449,20.0163,20.0163,14400.0
2012-06-19 14:30:00,21.04,21.04,21.01,21.01,35800.0,20.0259,20.0259,19.9973,19.9973,35800.0
2012-06-19 14:35:00,21.01,21.02,21.0,21.01,21000.0,19.9973,20.0068,19.9878,19.9973,21000.0
2012-06-19 14:40:00,21.01,21.03,21.01,21.03,16200.0,19.9973,20.0163,19.9973,20.0163,16200.0
2012-06-19 14:45:00,21.03,21.03,21.01,21.03,15800.0,20.0163,20.0163,19.9973,20.0163,15800.0
2012-06-19 14:50:00,21.03,21.06,21.03,21.05,11800.0,20.0163,20.0449,20.0163,20.0354,11800.0
2012-06-19 14:55:00,21.06,21.08,21.05,21.08,23800.0,20.0449,20.0639,20.0354,20.0639,23800.0
2012-06-19 15:00:00,21.08,21.08,21.05,21.05,16200.0,20.0639,20.0639,20.0354,20.0354,16200.0
2012-06-19 15:05:00,21.05,21.08,21.05,21.08,26000.0,20.0354,20.0639,20.0354,20.0639,26000.0
2012-06-19 15:10:00,21.08,21.08,21.07,21.08,7200.0,20.0639,20.0639,20.0544,20.0639,7200.0
2012-06-19 15:15:00,21.09,21.1,21.08,21.09,21800.0,20.0734,20.083,20.0639,20.0734,21800.0
2012-06-19 15:20:00,21.09,21.1,21.09,21.09,14600.0,20.0734,20.083,20.0734,20.0734,14600.0
2012-06-19 15:25:00,21.09,21.1,21.07,21.09,23400.0,20.0734,20.083,20.0544,20.0734,23400.0
2012-06-19 15:30:00,21.09,21.11,21.08,21.1,17800.0,20.0734,20.0925,20.0639,20.083,17800.0
2012-06-19 15:35:00,21.1,21.1,21.08,21.09,19000.0,20.083,20.083,20.0639,20.0734,19000.0
2012-06-19 15:40:00,21.08,21.09,21.07,21.09,21400.0,20.0639,20.0734,20.0544,20.0734,21400.0
2012-06-19 15:45:00,21.09,21.09,21.06,21.08,65000.0,20.0734,20.0734,20.0449,20.0639,65000.0
2012-06-19 15:50:00,21.08,21.1,21.08,21.1,32200.0,20.0639,20.083,20.0639,20.083,32200.0
2012-06-19 15:55:00,21.09,21.1,21.08,21.09,68200.0,20.0734,20.083,20.0639,20.0734,68200.0
2012-06-20 09:30:00,21.12,21.17,21.05,21.12,24200.0,20.102,20.1496,20.0354,20.102,24200.0
2012-06-20 09:35:00,21.11,21.11,21.06,21.1,16200.0,20.0925,20.0925,20.0449,20.083,16200.0
2012-06-20 09:40:00,21.08,21.09,21.05,21.08,7800.0,20.0639,20.0734,20.0354,20.0639,7800.0
2012-06-20 09:45:00,21.07,21.09,21.04,21.04,5600.0,20.0544,20.0734,20.0259,20.0259,5600.0
2012-06-20 09:50:00,21.04,21.05,21.0,21.0,6800.0,20.0259,20.0354,19.9878,19.9878,6800.0
2012-06-20 09:55:00,21.01,21.01,20.99,20.99,9200.0,19.9973,19.9973,19.9783,19.9783,9200.0
2012-06-20 10:00:00,21.0,21.03,20.99,20.99,5000.0,19.9878,20.0163,19.9783,19.9783,5000.0
2012-06-20 10:05:00,21.0,21.01,20.98,21.01,7600.0,19.9878,19.9973,19.9687,19.9973,7600.0
2012-06-20 10:10:00,21.01,21.04,21.0,21.04,4800.0,19.9973,20.0259,19.9878,20.0259,4800.0
2012-06-20 10:15:00,21.05,21.1,21.05,21.1,13600.0,20.0354,20.083,20.0354,20.083,13600.0
2012-06-20 10:20:00,21.09,21.1,21.07,21.07,6800.0,20.0734,20.083,20.0544,20.0544,6800.0
2012-06-20 10:25:00,21.09,21.1,21.08,21.08,7400.0,20.0734,20.083,20.0639,20.0639,7400.0
2012-06-20 10:30:00,21.08,21.09,21.06,21.06,8000.0,20.0639,20.0734,20.0449,20.0449,8000.0
2012-06-20 10:35:00,21.06,21.06,21.04,21.04,5600.0,20.0449,20.0449,20.0259,20.0259,5600.0
2012-06-20 10:40:00,21.03,21.04,21.02,21.03,10200.0,20.0163,20.0259,20.0068,20.0163,10200.0
2012-06-20 10:45:00,21.04,21.07,21.04,21.07,2400.0,20.0259,20.0544,20.0259,20.0544,2400.0
2012-06-20 10:50:00,21.07,21.08,21.07,21.07,2800.0,20.0544,20.0639,20.0544,20.0544,2800.0
2012-06-20 10:55:00,21.07,21.08,21.06,21.06,3200.0,20.0544,20.0639,20.0449,20.0449,3200.0
2012-06-20 11:00:00,21.05,21.09,21.05,21.08,4800.0,20.0354,20.0734,20.0354,20.0639,4800.0
2012-06-20 11:05:00,21.08,21.09,21.06,21.06,6000.0,20.0639,20.0734,20.0449,20.0449,6000.0
2012-06-20 11:10:00,21.06,21.08,21.06,21.07,4200.0,20.0449,20.0639,20.0449,20.0544,4200.0
2012-06-20 11:15:00,21.07,21.07,21.05,21.06,5200.0,20.0544,20.0544,20.0354,20.0449,5200.0
2012-06-20 11:20:00,21.07,21.07,21.07,21.07,2200.0,20.0544,20.0544,20.0544,20.0544,2200.0
2012-06-20 11:25:00,21.07,21.08,21.07,21.08,7200.0,20.0544,20.0639,20.0544,20.0639,7200.0
2012-06-20 11:30:00,21.08,21.08,21.07,21.08,6000.0,20.0639,20.0639,20.0544,20.0639,6000.0
2012-06-20 11:35:00,21.07,21.08,21.05,21.06,11200.0,20.0544,20.0639,20.0354,20.0449,11200.0
2012-06-20 11:40:00,21.06,21.07,21.06,21.07,1800.0,20.0449,20.0544,20.0449,20.0544,1800.0
2012-06-20 11:45:00,21.07,21.08,21.07,21.07,5400.0,20.0544,20.0639,20.0544,20.0544,5400.0
2012-06-20 11:50:00,21.08,21.08,21.07,21.07,5000.0,20.0639,20.0639,20.0544,20.0544,5000.0
2012-06-20 11:55:00,21.08,21.08,21.05,21.06,17600.0,20.0639,20.0639,20.0354,20.0449,17600.0
2012-06-20 12:00:00,21.06,21.07,21.05,21.06,5800.0,20.0449,20.0544,20.0354,20.0449,5800.0
2012-06-20 12:05:00,21.06,21.06,21.05,21.05,6600.0,20.0449,20.0449,20.0354,20.0354,6600.0
2012-06-20 12:10:00,21.05,21.06,21.05,21.05,3800.0,20.0354,20.0449,20.0354,20.0354,3800.0
2012-06-20 12:15:00,21.05,21.08,21.05,21.08,4600.0,20.0354,20.0639,20.0354,20.0639,4600.0
2012-06-20 12:20:00,21.08,21.08,21.07,21.07,9600.0,20.0639,20.0639,20.0544,20.0544,9600.0
2012-06-20 12:25:00,21.07,21.08,21.04,21.08,15800.0,20.0544,20.0639,20.0259,20.0639,15800.0
2012-06-20 12:30:00,21.08,21.08,20.95,21.01,27400.0,20.0639,20.0639,19.9402,19.9973,27400.0
2012-06-20 12:35:00,21.0,21.0,20.97,20.99,5400.0,19.9878,19.9878,19.9592,19.9783,5400.0
2012-06-20 12:40:00,21.0,21.04,21.0,21.04,3200.0,19.9878,20.0259,19.9878,20.0259,3200.0
2012-06-20 12:45:00,21.06,21.08,21.04,21.04,25600.0,20.0449,20.0639,20.0259,20.0259,25600.0
2012-06-20 12:50:00,21.05,21.06,21.03,21.06,11600.0,20.0354,20.0449,20.0163,20.0449,11600.0
2012-06-20 12:55:00,21.06,21.08,21.05,21.08,10000.0,20.0449,20.0639,20.0354,20.0639,10000.0
2012-06-20 13:00:00,21.08,21.12,21.07,21.12,21800.0,20.0639,20.102,20.0544,20.102,21800.0
2012-06-20 13:05:00,21.11,21.13,21.1,21.11,14800.0,20.0925,20.1115,20.083,20.0925,14800.0
2012-06-20 13:10:00,21.11,21.11,21.1,21.1,5800.0,20.0925,20.0925,20.083,20.083,5800.0
2012-06-20 13:15:00,21.11,21.12,21.1,21.1,8800.0,20.0925,20.102,20.083,20.083,8800.0
2012-06-20 13:20:00,21.1,21.1,21.08,21.08,10800.0,20.083,20.083,20.0639,20.0639,10800.0
2012-06-20 13:25:00,21.09,21.09,21.05,21.06,6200.0,20.0734,20.0734,20.0354,20.0449,6200.0
2012-06-20 13:30:00,21.09,21.09,21.06,21.07,4800.0,20.0734,20.0734,20.0449,20.0544,4800.0
2012-06-20 13:35:00,21.07,21.07,21.05,21.06,5400.0,20.0544,20.0544,20.0354,20.0449,5400.0
2012-06-20 13:40:00,21.05,21.06,21.04,21.05,45400.0,20.0354,20.0449,20.0259,20.0354,45400.0
2012-06-20 13:45:00,21.06,21.08,21.04,21.08,34800.0,20.0449,20.0639,20.0259,20.0639,34800.0
2012-06-20 13:50:00,21.07,21.08,21.07,21.07,6200.0,20.0544,20.0639,20.0544,20.0544,6200.0
2012-06-20 13:55:00,21.06,21.09,21.05,21.09,5000.0,20.0449,20.0734,20.0354,20.0734,5000.0
2012-06-20 14:00:00,21.09,21.1,21.05,21.08,8000.0,20.0734,20.083,20.0354,20.0639,8000.0
2012-06-20 14:05:00,21.07,21.1,21.07,21.1,5200.0,20.0544,20.083,20.0544,20.083,5200.0
2012-06-20 14:10:00,21.1,21.13,21.1,21.1,13800.0,20.083,20.1115,20.083,20.083,13800.0
2012-06-20 14:15:00,21.11,21.11,21.08,21.08,10400.0,20.0925,20.0925,20.0639,20.0639,10400.0
2012-06-20 14:20:00,21.08,21.09,21.06,21.08,17000.0,20.0639,20.0734,20.0449,20.0639,17000.0
2012-06-20 14:25:00,21.07,21.08,21.06,21.07,11200.0,20.0544,20.0639,20.0449,20.0544,11200.0
2012-06-20 14:30:00,21.07,21.11,21.07,21.09,10400.0,20.0544,20.0925,20.0544,20.0734,10400.0
2012-06-20 14:35:00,21.08,21.12,21.08,21.11,6600.0,20.0639,20.102,20.0639,20.0925,6600.0
2012-06-20 14:40:00,21.1,21.11,21.1,21.1,7000.0,20.083,20.0925,20.083,20.083,7000.0
2012-06-20 14:45:00,21.1,21.1,21.05,21.07,11200.0,20.083,20.083,20.0354,20.0544,11200.0
2012-06-20 14:50:00,21.08,21.09,21.07,21.09,10400.0,20.0639,20.0734,20.0544,20.0734,10400.0
2012-06-20 14:55:00,21.08,21.09,21.07,21.08,4600.0,20.0639,20.0734,20.0544,20.0639,4600.0
2012-06-20 15:00:00,21.08,21.08,21.05,21.05,6400.0,20.0639,20.0639,20.0354,20.0354,6400.0
2012-06-20 15:05:00,21.06,21.07,21.05,21.07,5600.0,20.0449,20.0544,20.0354,20.0544,5600.0
2012-06-20 15:10:00,21.07,21.09,21.06,21.08,12200.0,20.0544,20.0734,20.0449,20.0639,12200.0
2012-06-20 15:15:00,21.08,21.09,21.05,21.06,6600.0,20.0639,20.0734,20.0354,20.0449,6600.0
2012-06-20 15:20:00,21.06,21.11,21.05,21.1,18800.0,20.0449,20.0925,20.0354,20.083,18800.0
2012-06-20 15:25:00,21.1,21.13,21.1,21.13,9200.0,20.083,20.1115,20.083,20.1115,9200.0
2012-06-20 15:30:00,21.13,21.14,21.1,21.1,25800.0,20.1115,20.121,20.083,20.083,25800.0
2012-06-20 15:35:00,21.1,21.14,21.1,21.11,9000.0,20.083,20.121,20.083,20.0925,9000.0
2012-06-20 15:40:00,21.11,21.16,21.1,21.16,22800.0,20.0925,20.1401,20.083,20.1401,22800.0
2012-06-20 15:45:00,21.16,21.16,21.12,21.13,45800.0,20.1401,20.1401,20.102,20.1115,45800.0
2012-06-20 15:50:00,21.13,21.13,21.11,21.11,18800.0,20.1115,20.1115,20.0925,20.0925,18800.0
2012-06-20 15:55:00,21.11,21.14,21.1,21.12,78000.0,20.0925,20.121,20.083,20.102,78000.0
2012-06-21 09:30:00,21.18,21.18,21.1,21.16,14800.0,20.1591,20.1591,20.083,20.1401,14800.0
2012-06-21 09:35:00,21.16,21.16,21.16,21.16,800.0,20.1401,20.1401,20.1401,20.1401,800.0
2012-06-21 09:40:00,21.16,21.17,21.1,21.11,13800.0,20.1401,20.1496,20.083,20.0925,13800.0
2012-06-21 09:45:00,21.1,21.13,21.09,21.11,17400.0,20.083,20.1115,20.0734,20.0925,17400.0
2012-06-21 09:50:00,21.11,21.17,21.11,21.17,3000.0,20.0925,20.1496,20.0925,20.1496,3000.0
2012-06-21 09:55:00,21.16,21.16,21.12,21.14,13200.0,20.1401,20.1401,20.102,20.121,13200.0
2012-06-21 10:00:00,21.1,21.11,21.07,21.08,9600.0,20.083,20.0925,20.0544,20.0639,9600.0
2012-06-21 10:05:00,21.07,21.09,21.06,21.07,6800.0,20.0544,20.0734,20.0449,20.0544,6800.0
2012-06-21 10:10:00,21.08,21.11,21.06,21.07,12400.0,20.0639,20.0925,20.0449,20.0544,12400.0
2012-06-21 10:15:00,21.07,21.11,21.07,21.09,34200.0,20.0544,20.0925,20.0544,20.0734,34200.0
2012-06-21 10:20:00,21.1,21.11,21.07,21.08,7600.0,20.083,20.0925,20.0544,20.0639,7600.0
2012-06-21 10:25:00,21.07,21.08,21.05,21.07,7000.0,20.0544,20.0639,20.0354,20.0544,7000.0
2012-06-21 10:30:00,21.06,21.06,21.04,21.06,2600.0,20.0449,20.0449,20.0259,20.0449,2600.0
2012-06-21 10:35:00,21.06,21.06,21.04,21.04,7600.0,20.0449,20.0449,20.0259,20.0259,7600.0
2012-06-21 10:40:00,21.03,21.06,21.02,21.06,4400.0,20.0163,20.0449,20.0068,20.0449,4400.0
2012-06-21 10:45:00,21.05,21.06,21.05,21.05,2400.0,20.0354,20.0449,20.0354,20.0354,2400.0
2012-06-21 10:50:00,21.05,21.06,21.01,21.04,23400.0,20.0354,20.0449,19.9973,20.0259,23400.0
2012-06-21 10:55:00,21.03,21.04,21.02,21.04,16400.0,20.0163,20.0259,20.0068,20.0259,16400.0
2012-06-21 11:00:00,21.04,21.04,21.0,21.02,14000.0,20.0259,20.0259,19.9878,20.0068,14000.0
2012-06-21 11:05:00,21.02,21.03,21.0,21.0,8400.0,20.0068,20.0163,19.9878,19.9878,8400.0
2012-06-21 11:10:00,21.0,21.02,21.0,21.0,3000.0,19.9878,20.0068,19.9878,19.9878,3000.0
2012-06-21 11:15:00,21.01,21.02,21.01,21.02,4200.0,19.9973,20.0068,19.9973,20.0068,4200.0
2012-06-21 11:20:00,21.03,21.03,20.93,20.94,26800.0,20.0163,20.0163,19.9212,19.9307,26800.0
2012-06-21 11:25:00,20.93,20.93,20.87,20.88,11200.0,19.9212,19.9212,19.864,19.8736,11200.0
2012-06-21 11:30:00,20.88,20.89,20.86,20.86,16200.0,19.8736,19.8831,19.8545,19.8545,16200.0
2012-06-21 11:35:00,20.86,20.87,20.86,20.86,16400.0,19.8545,19.864,19.8545,19.8545,16400.0
2012-06-21 11:40:00,20.87,20.9,20.86,20.89,6600.0,19.864,19.8926,19.8545,19.8831,6600.0
2012-06-21 11:45:00,20.89,20.92,20.89,20.92,6400.0,19.8831,19.9116,19.8831,19.9116,6400.0
2012-06-21 11:50:00,20.93,20.94,20.91,20.93,13400.0,19.9212,19.9307,19.9021,19.9212,13400.0
2012-06-21 11:55:00,20.93,20.93,20.91,20.92,7800.0,19.9212,19.9212,19.9021,19.9116,7800.0
2012-06-21 12:00:00,20.92,20.96,20.9,20.9,37000.0,19.9116,19.9497,19.8926,19.8926,37000.0
2012-06-21 12:05:00,20.9,20.91,20.9,20.91,16000.0,19.8926,19.9021,19.8926,19.9021,16000.0
2012-06-21 12:10:00,20.92,20.92,20.88,20.88,19600.0,19.9116,19.9116,19.8736,19.8736,19600.0
2012-06-21 12:15:00,20.88,20.88,20.86,20.86,24200.0,19.8736,19.8736,19.8545,19.8545,24200.0
2012-06-21 12:20:00,20.86,20.86,20.8,20.8,15600.0,19.8545,19.8545,19.7974,19.7974,15600.0
2012-06-21 12:25:00,20.79,20.8,20.76,20.76,5600.0,19.7879,19.7974,19.7593,19.7593,5600.0
2012-06-21 12:30:00,20.76,20.77,20.75,20.76,7200.0,19.7593,19.7689,19.7498,19.7593,7200.0
2012-06-21 12:35:00,20.77,20.78,20.77,20.78,6000.0,19.7689,19.7784,19.7689,19.7784,6000.0
2012-06-21 12:40:00,20.78,20.78,20.75,20.75,32000.0,19.7784,19.7784,19.7498,19.7498,32000.0
2012-06-21 12:45:00,20.75,20.77,20.75,20.75,21600.0,19.7498,19.7689,19.7498,19.7498,21600.0
2012-06-21 12:50:00,20.75,20.77,20.75,20.76,12200.0,19.7498,19.7689,19.7498,19.7593,12200.0
2012-06-21 12:55:00,20.75,20.75,20.72,20.72,32800.0,19.7498,19.7498,19.7213,19.7213,32800.0
2012-06-21 13:00:00,20.71,20.72,20.7,20.71,11400.0,19.7118,19.7213,19.7022,19.7118,11400.0
2012-06-21 13:05:00,20.72,20.73,20.71,20.72,4800.0,19.7213,19.7308,19.7118,19.7213,4800.0
2012-06-21 13:10:00,20.71,20.72,20.7,20.7,6800.0,19.7118,19.7213,19.7022,19.7022,6800.0
2012-06-21 13:15:00,20.7,20.72,20.7,20.7,27200.0,19.7022,19.7213,19.7022,19.7022,27200.0
2012-06-21 13:20:00,20.7,20.7,20.68,20.68,5000.0,19.7022,19.7022,19.6832,19.6832,5000.0
2012-06-21 13:25:00,20.68,20.68,20.64,20.65,12400.0,19.6832,19.6832,19.6451,19.6547,12400.0
2012-06-21 13:30:00,20.64,20.66,20.64,20.64,10600.0,19.6451,19.6642,19.6451,19.6451,10600.0
2012-06-21 13:35:00,20.65,20.71,20.64,20.66,85800.0,19.6547,19.7118,19.6451,19.6642,85800.0
2012-06-21 13:40:00,20.66,20.67,20.64,20.65,15600.0,19.6642,19.6737,19.6451,19.6547,15600.0
2012-06-21 13:45:00,20.65,20.68,20.65,20.67,15400.0,19.6547,19.6832,19.6547,19.6737,15400.0
2012-06-21 13:50:00,20.67,20.67,20.62,20.63,27200.0,19.6737,19.6737,19.6261,19.6356,27200.0
2012-06-21 13:55:00,20.63,20.64,20.61,20.61,27200.0,19.6356,19.6451,19.6166,19.6166,27200.0
2012-06-21 14:00:00,20.61,20.61,20.61,20.61,8000.0,19.6166,19.6166,19.6166,19.6166,8000.0
2012-06-21 14:05:00,20.61,20.61,20.6,20.61,10400.0,19.6166,19.6166,19.6071,19.6166,10400.0
2012-06-21 14:10:00,20.61,20.61,20.56,20.56,38600.0,19.6166,19.6166,19.569,19.569,38600.0
2012-06-21 14:15:00,20.56,20.56,20.45,20.46,109800.0,19.569,19.569,19.4643,19.4738,109800.0
2012-06-21 14:20:00,20.46,20.48,20.33,20.36,153600.0,19.4738,19.4928,19.3501,19.3786,153600.0
2012-06-21 14:25:00,20.36,20.42,20.33,20.42,92000.0,19.3786,19.4357,19.3501,19.4357,92000.0
2012-06-21 14:30:00,20.43,20.46,20.41,20.42,26000.0,19.4453,19.4738,19.4262,19.4357,26000.0
2012-06-21 14:35:00,20.42,20.42,20.29,20.31,68800.0,19.4357,19.4357,19.312,19.331,68800.0
2012-06-21 14:40:00,20.32,20.4,20.32,20.39,49600.0,19.3406,19.4167,19.3406,19.4072,49600.0
2012-06-21 14:45:00,20.39,20.45,20.39,20.4,64800.0,19.4072,19.4643,19.4072,19.4167,64800.0
2012-06-21 14:50:00,20.42,20.43,20.41,20.43,14200.0,19.4357,19.4453,19.4262,19.4453,14200.0
2012-06-21 14:55:00,20.43,20.45,20.4,20.4,44400.0,19.4453,19.4643,19.4167,19.4167,44400.0
2012-06-21 15:00:00,20.4,20.41,20.37,20.41,26600.0,19.4167,19.4262,19.3881,19.4262,26600.0
2012-06-21 15:05:00,20.41,20.43,20.4,20.42,15800.0,19.4262,19.4453,19.4167,19.4357,15800.0
2012-06-21 15:10:00,20.43,20.43,20.41,20.43,24200.0,19.4453,19.4453,19.4262,19.4453,24200.0
2012-06-21 15:15:00,20.42,20.42,20.29,20.3,63000.0,19.4357,19.4357,19.312,19.3215,63000.0
2012-06-21 15:20:00,20.31,20.36,20.3,20.33,63600.0,19.331,19.3786,19.3215,19.3501,63600.0
2012-06-21 15:25:00,20.33,20.34,20.32,20.33,28000.0,19.3501,19.3596,19.3406,19.3501,28000.0
2012-06-21 15:30:00,20.33,20.36,20.32,20.35,32200.0,19.3501,19.3786,19.3406,19.3691,32200.0
2012-06-21 15:35:00,20.35,20.4,20.35,20.38,32000.0,19.3691,19.4167,19.3691,19.3977,32000.0
2012-06-21 15:40:00,20.37,20.39,20.36,20.38,20400.0,19.3881,19.4072,19.3786,19.3977,20400.0
2012-06-21 15:45:00,20.39,20.41,20.38,20.39,53600.0,19.4072,19.4262,19.3977,19.4072,53600.0
2012-06-21 15:50:00,20.39,20.4,20.35,20.39,86600.0,19.4072,19.4167,19.3691,19.4072,86600.0
2012-06-21 15:55:00,20.38,20.43,20.36,20.36,123800.0,19.3977,19.4453,19.3786,19.3786,123800.0
2012-06-22 09:30:00,20.51,20.51,20.42,20.43,23200.0,19.5214,19.5214,19.4357,19.4453,23200.0
2012-06-22 09:35:00,20.43,20.48,20.43,20.47,5800.0,19.4453,19.4928,19.4453,19.4833,5800.0
2012-06-22 09:40:00,20.48,20.51,20.48,20.5,3000.0,19.4928,19.5214,19.4928,19.5119,3000.0
2012-06-22 09:45:00,20.48,20.5,20.47,20.5,2200.0,19.4928,19.5119,19.4833,19.5119,2200.0
2012-06-22 09:50:00,20.5,20.52,20.48,20.5,6200.0,19.5119,19.5309,19.4928,19.5119,6200.0
2012-06-22 09:55:00,20.5,20.5,20.42,20.45,21600.0,19.5119,19.5119,19.4357,19.4643,21600.0
2012-06-22 10:00:00,20.45,20.47,20.43,20.45,25400.0,19.4643,19.4833,19.4453,19.4643,25400.0
2012-06-22 10:05:00,20.45,20.46,20.43,20.44,29200.0,19.4643,19.4738,19.4453,19.4548,29200.0
2012-06-22 10:10:00,20.44,20.45,20.43,20.45,2400.0,19.4548,19.4643,19.4453,19.4643,2400.0
2012-06-22 10:15:00,20.45,20.45,20.43,20.43,21000.0,19.4643,19.4643,19.4453,19.4453,21000.0
2012-06-22 10:20:00,20.44,20.44,20.44,20.44,400.0,19.4548,19.4548,19.4548,19.4548,400.0
2012-06-22 10:25:00,20.43,20.45,20.42,20.42,4600.0,19.4453,19.4643,19.4357,19.4357,4600.0
2012-06-22 10:30:00,20.42,20.43,20.41,20.43,11200.0,19.4357,19.4453,19.4262,19.4453,11200.0
2012-06-22 10:35:00,20.44,20.46,20.44,20.45,1200.0,19.4548,19.4738,19.4548,19.4643,1200.0
2012-06-22 10:40:00,20.45,20.46,20.43,20.44,15800.0,19.4643,19.4738,19.4453,19.4548,15800.0
2012-06-22 10:45:00,20.43,20.45,20.43,20.45,3600.0,19.4453,19.4643,19.4453,19.4643,3600.0
2012-06-22 10:50:00,20.45,20.46,20.44,20.45,17200.0,19.4643,19.4738,19.4548,19.4643,17200.0
2012-06-22 10:55:00,20.45,20.46,20.43,20.44,24000.0,19.4643,19.4738,19.4453,19.4548,24000.0
2012-06-22 11:00:00,20.45,20.46,20.45,20.46,36400.0,19.4643,19.4738,19.4643,19.4738,36400.0
2012-06-22 11:05:00,20.46,20.46,20.44,20.46,13400.0,19.4738,19.4738,19.4548,19.4738,13400.0
2012-06-22 11:10:00,20.46,20.49,20.45,20.49,22400.0,19.4738,19.5024,19.4643,19.5024,22400.0
2012-06-22 11:15:00,20.49,20.51,20.48,20.5,28400.0,19.5024,19.5214,19.4928,19.5119,28400.0
2012-06-22 11:20:00,20.5,20.5,20.5,20.5,4800.0,19.5119,19.5119,19.5119,19.5119,4800.0
2012-06-22 11:25:00,20.51,20.51,20.47,20.47,14000.0,19.5214,19.5214,19.4833,19.4833,14000.0
2012-06-22 11:30:00,20.46,20.5,20.46,20.5,8200.0,19.4738,19.5119,19.4738,19.5119,8200.0
2012-06-22 11:35:00,20.49,20.5,20.49,20.5,13400.0,19.5024,19.5119,19.5024,19.5119,13400.0
2012-06-22 11:40:00,20.5,20.52,20.48,20.49,34200.0,19.5119,19.5309,19.4928,19.5024,34200.0
2012-06-22 11:45:00,20.49,20.5,20.47,20.5,33400.0,19.5024,19.5119,19.4833,19.5119,33400.0
2012-06-22 11:50:00,20.5,20.51,20.5,20.5,18000.0,19.5119,19.5214,19.5119,19.5119,18000.0
2012-06-22 11:55:00,20.5,20.5,20.49,20.5,10000.0,19.5119,19.5119,19.5024,19.5119,10000.0
2012-06-22 12:00:00,20.5,20.5,20.48,20.48,15800.0,19.5119,19.5119,19.4928,19.4928,15800.0
2012-06-22 12:05:00,20.47,20.48,20.46,20.47,6600.0,19.4833,19.4928,19.4738,19.4833,6600.0
2012-06-22 12:10:00,20.48,20.49,20.47,20.47,11000.0,19.4928,19.5024,19.4833,19.4833,11000.0
2012-06-22 12:15:00,20.47,20.48,20.47,20.48,1800.0,19.4833,19.4928,19.4833,19.4928,1800.0
2012-06-22 12:20:00,20.49,20.49,20.46,20.47,15000.0,19.5024,19.5024,19.4738,19.4833,15000.0
2012-06-22 12:25:00,20.47,20.49,20.47,20.48,21000.0,19.4833,19.5024,19.4833,19.4928,21000.0
2012-06-22 12:30:00,20.48,20.48,20.47,20.48,6200.0,19.4928,19.4928,19.4833,19.4928,6200.0
2012-06-22 12:35:00,20.47,20.48,20.45,20.46,53200.0,19.4833,19.4928,19.4643,19.4738,53200.0
2012-06-22 12:40:00,20.47,20.48,20.45,20.45,59400.0,19.4833,19.4928,19.4643,19.4643,59400.0
2012-06-22 12:45:00,20.45,20.47,20.45,20.47,10200.0,19.4643,19.4833,19.4643,19.4833,10200.0
2012-06-22 12:50:00,20.47,20.48,20.45,20.46,21600.0,19.4833,19.4928,19.4643,19.4738,21600.0
2012-06-22 12:55:00,20.45,20.46,20.4,20.44,81000.0,19.4643,19.4738,19.4167,19.4548,81000.0
2012-06-22 13:00:00,20.44,20.46,20.43,20.44,221600.0,19.4548,19.4738,19.4453,19.4548,221600.0
2012-06-22 13:05:00,20.44,20.46,20.43,20.45,18400.0,19.4548,19.4738,19.4453,19.4643,18400.0
2012-06-22 13:10:00,20.45,20.46,20.45,20.45,10800.0,19.4643,19.4738,19.4643,19.4643,10800.0
2012-06-22 13:15:00,20.45,20.45,20.43,20.45,26800.0,19.4643,19.4643,19.4453,19.4643,26800.0
2012-06-22 13:20:00,20.45,20.45,20.43,20.45,11800.0,19.4643,19.4643,19.4453,19.4643,11800.0
2012-06-22 13:25:00,20.45,20.45,20.43,20.44,23600.0,19.4643,19.4643,19.4453,19.4548,23600.0
2012-06-22 13:30:00,20.45,20.45,20.43,20.43,7400.0,19.4643,19.4643,19.4453,19.4453,7400.0
2012-06-22 13:35:00,20.43,20.45,20.43,20.45,21000.0,19.4453,19.4643,19.4453,19.4643,21000.0
2012-06-22 13:40:00,20.44,20.45,20.43,20.43,26000.0,19.4548,19.4643,19.4453,19.4453,26000.0
2012-06-22 13:45:00,20.43,20.43,20.43,20.43,23400.0,19.4453,19.4453,19.4453,19.4453,23400.0
2012-06-22 13:50:00,20.43,20.45,20.43,20.45,31400.0,19.4453,19.4643,19.4453,19.4643,31400.0
2012-06-22 13:55:00,20.45,20.45,20.44,20.45,25200.0,19.4643,19.4643,19.4548,19.4643,25200.0
2012-06-22 14:00:00,20.45,20.45,20.45,20.45,60800.0,19.4643,19.4643,19.4643,19.4643,60800.0
2012-06-22 14:05:00,20.45,20.45,20.45,20.45,26400.0,19.4643,19.4643,19.4643,19.4643,26400.0
2012-06-22 14:10:00,20.45,20.45,20.44,20.44,10800.0,19.4643,19.4643,19.4548,19.4548,10800.0
2012-06-22 14:15:00,20.44,20.45,20.44,20.44,53400.0,19.4548,19.4643,19.4548,19.4548,53400.0
2012-06-22 14:20:00,20.44,20.45,20.43,20.44,11000.0,19.4548,19.4643,19.4453,19.4548,11000.0
2012-06-22 14:25:00,20.44,20.45,20.43,20.44,19800.0,19.4548,19.4643,19.4453,19.4548,19800.0
2012-06-22 14:30:00,20.44,20.45,20.43,20.44,21800.0,19.4548,19.4643,19.4453,19.4548,21800.0
2012-06-22 14:35:00,20.44,20.45,20.43,20.43,18600.0,19.4548,19.4643,19.4453,19.4453,18600.0
2012-06-22 14:40:00,20.44,20.45,20.43,20.45,40200.0,19.4548,19.4643,19.4453,19.4643,40200.0
2012-06-22 14:45:00,20.44,20.45,20.43,20.45,23600.0,19.4548,19.4643,19.4453,19.4643,23600.0
2012-06-22 14:50:00,20.46,20.46,20.46,20.46,6400.0,19.4738,19.4738,19.4738,19.4738,6400.0
2012-06-22 14:55:00,20.46,20.5,20.46,20.5,39200.0,19.4738,19.5119,19.4738,19.5119,39200.0
2012-06-22 15:00:00,20.5,20.54,20.5,20.54,17400.0,19.5119,19.55,19.5119,19.55,17400.0
2012-06-22 15:05:00,20.54,20.57,20.53,20.57,22600.0,19.55,19.5785,19.5404,19.5785,22600.0
2012-06-22 15:10:00,20.57,20.63,20.57,20.63,25400.0,19.5785,19.6356,19.5785,19.6356,25400.0
2012-06-22 15:15:00,20.62,20.62,20.6,20.61,21400.0,19.6261,19.6261,19.6071,19.6166,21400.0
2012-06-22 15:20:00,20.61,20.61,20.6,20.6,25400.0,19.6166,19.6166,19.6071,19.6071,25400.0
2012-06-22 15:25:00,20.59,20.59,20.56,20.59,28200.0,19.5975,19.5975,19.569,19.5975,28200.0
2012-06-22 15:30:00,20.59,20.6,20.59,20.59,20600.0,19.5975,19.6071,19.5975,19.5975,20600.0
2012-06-22 15:35:00,20.6,20.61,20.58,20.58,35800.0,19.6071,19.6166,19.588,19.588,35800.0
2012-06-22 15:40:00,20.58,20.59,20.57,20.58,46800.0,19.588,19.5975,19.5785,19.588,46800.0
2012-06-22 15:45:00,20.58,20.58,20.55,20.57,82400.0,19.588,19.588,19.5595,19.5785,82400.0
2012-06-22 15:50:00,20.58,20.58,20.57,20.57,68400.0,19.588,19.588,19.5785,19.5785,68400.0
2012-06-22 15:55:00,20.57,20.58,20.57,20.58,101200.0,19.5785,19.588,19.5785,19.588,101200.0
2012-06-25 09:30:00,20.35,20.4,20.27,20.27,17200.0,19.3691,19.4167,19.293,19.293,17200.0
2012-06-25 09:35:00,20.25,20.32,20.23,20.3,7800.0,19.2739,19.3406,19.2549,19.3215,7800.0
2012-06-25 09:40:00,20.29,20.34,20.29,20.34,11200.0,19.312,19.3596,19.312,19.3596,11200.0
2012-06-25 09:45:00,20.34,20.36,20.34,20.36,2000.0,19.3596,19.3786,19.3596,19.3786,2000.0
2012-06-25 09:50:00,20.35,20.36,20.33,20.36,12200.0,19.3691,19.3786,19.3501,19.3786,12200.0
2012-06-25 09:55:00,20.36,20.39,20.36,20.38,4600.0,19.3786,19.4072,19.3786,19.3977,4600.0
2012-06-25 10:00:00,20.4,20.43,20.4,20.4,9000.0,19.4167,19.4453,19.4167,19.4167,9000.0
2012-06-25 10:05:00,20.4,20.41,20.35,20.35,17200.0,19.4167,19.4262,19.3691,19.3691,17200.0
2012-06-25 10:10:00,20.33,20.36,20.32,20.35,4200.0,19.3501,19.3786,19.3406,19.3691,4200.0
2012-06-25 10:15:00,20.37,20.37,20.31,20.31,2600.0,19.3881,19.3881,19.331,19.331,2600.0
2012-06-25 10:20:00,20.32,20.32,20.3,20.31,2600.0,19.3406,19.3406,19.3215,19.331,2600.0
2012-06-25 10:25:00,20.31,20.33,20.3,20.31,7800.0,19.331,19.3501,19.3215,19.331,7800.0
2012-06-25 10:30:00,20.31,20.31,20.27,20.27,4400.0,19.331,19.331,19.293,19.293,4400.0
2012-06-25 10:35:00,20.28,20.28,20.27,20.27,800.0,19.3025,19.3025,19.293,19.293,800.0
2012-06-25 10:40:00,20.28,20.29,20.28,20.29,5000.0,19.3025,19.312,19.3025,19.312,5000.0
2012-06-25 10:45:00,20.29,20.3,20.28,20.28,22600.0,19.312,19.3215,19.3025,19.3025,22600.0
2012-06-25 10:50:00,20.28,20.33,20.28,20.33,4000.0,19.3025,19.3501,19.3025,19.3501,4000.0
2012-06-25 10:55:00,20.33,20.34,20.3,20.3,14200.0,19.3501,19.3596,19.3215,19.3215,14200.0
2012-06-25 11:00:00,20.29,20.3,20.29,20.3,5400.0,19.312,19.3215,19.312,19.3215,5400.0
2012-06-25 11:05:00,20.3,20.3,20.28,20.3,5800.0,19.3215,19.3215,19.3025,19.3215,5800.0
2012-06-25 11:10:00,20.28,20.3,20.25,20.25,14400.0,19.3025,19.3215,19.2739,19.2739,14400.0
2012-06-25 11:15:00,20.25,20.28,20.25,20.28,8000.0,19.2739,19.3025,19.2739,19.3025,8000.0
2012-06-25 11:20:00,20.29,20.31,20.29,20.3,5800.0,19.312,19.331,19.312,19.3215,5800.0
2012-06-25 11:25:00,20.27,20.27,20.27,20.27,600.0,19.293,19.293,19.293,19.293,600.0
2012-06-25 11:30:00,20.27,20.28,20.25,20.25,7200.0,19.293,19.3025,19.2739,19.2739,7200.0
2012-06-25 11:35:00,20.25,20.27,20.25,20.27,7800.0,19.2739,19.293,19.2739,19.293,7800.0
2012-06-25 11:40:00,20.27,20.27,20.27,20.27,400.0,19.293,19.293,19.293,19.293,400.0
2012-06-25 11:45:00,20.27,20.29,20.27,20.28,3800.0,19.293,19.312,19.293,19.3025,3800.0
2012-06-25 11:50:00,20.29,20.31,20.28,20.28,8200.0,19.312,19.331,19.3025,19.3025,8200.0
2012-06-25 11:55:00,20.28,20.28,20.25,20.25,2600.0,19.3025,19.3025,19.2739,19.2739,2600.0
2012-06-25 12:00:00,20.24,20.25,20.24,20.24,600.0,19.2644,19.2739,19.2644,19.2644,600.0
2012-06-25 12:05:00,20.24,20.25,20.24,20.25,1200.0,19.2644,19.2739,19.2644,19.2739,1200.0
2012-06-25 12:10:00,20.27,20.27,20.24,20.24,5200.0,19.293,19.293,19.2644,19.2644,5200.0
2012-06-25 12:15:00,20.25,20.31,20.25,20.31,25200.0,19.2739,19.331,19.2739,19.331,25200.0
2012-06-25 12:20:00,20.32,20.32,20.27,20.27,34600.0,19.3406,19.3406,19.293,19.293,34600.0
2012-06-25 12:25:00,20.28,20.28,20.27,20.27,3200.0,19.3025,19.3025,19.293,19.293,3200.0
2012-06-25 12:30:00,20.27,20.27,20.27,20.27,400.0,19.293,19.293,19.293,19.293,400.0
2012-06-25 12:35:00,20.27,20.28,20.27,20.28,2200.0,19.293,19.3025,19.293,19.3025,2200.0
2012-06-25 12:40:00,20.28,20.29,20.28,20.29,2200.0,19.3025,19.312,19.3025,19.312,2200.0
2012-06-25 12:45:00,20.28,20.28,20.28,20.28,1600.0,19.3025,19.3025,19.3025,19.3025,1600.0
2012-06-25 12:50:00,20.28,20.28,20.28,20.28,2200.0,19.3025,19.3025,19.3025,19.3025,2200.0
2012-06-25 12:55:00,20.27,20.29,20.27,20.28,23200.0,19.293,19.312,19.293,19.3025,23200.0
2012-06-25 13:00:00,20.27,20.27,20.24,20.24,4000.0,19.293,19.293,19.2644,19.2644,4000.0
2012-06-25 13:05:00,20.25,20.25,20.25,20.25,1800.0,19.2739,19.2739,19.2739,19.2739,1800.0
2012-06-25 13:10:00,20.25,20.27,20.25,20.27,3000.0,19.2739,19.293,19.2739,19.293,3000.0
2012-06-25 13:15:00,20.28,20.28,20.25,20.27,2600.0,19.3025,19.3025,19.2739,19.293,2600.0
2012-06-25 13:20:00,20.27,20.29,20.27,20.29,3400.0,19.293,19.312,19.293,19.312,3400.0
2012-06-25 13:25:00,20.3,20.31,20.3,20.31,15800.0,19.3215,19.331,19.3215,19.331,15800.0
2012-06-25 13:30:00,20.31,20.32,20.3,20.31,38000.0,19.331,19.3406,19.3215,19.331,38000.0
2012-06-25 13:35:00,20.3,20.32,20.3,20.3,29000.0,19.3215,19.3406,19.3215,19.3215,29000.0
2012-06-25 13:40:00,20.3,20.31,20.3,20.3,5400.0,19.3215,19.331,19.3215,19.3215,5400.0
2012-06-25 13:45:00,20.29,20.3,20.28,20.29,7400.0,19.312,19.3215,19.3025,19.312,7400.0
2012-06-25 13:50:00,20.29,20.29,20.27,20.27,11000.0,19.312,19.312,19.293,19.293,11000.0
2012-06-25 13:55:00,20.27,20.29,20.25,20.29,11200.0,19.293,19.312,19.2739,19.312,11200.0
2012-06-25 14:00:00,20.3,20.3,20.29,20.29,3200.0,19.3215,19.3215,19.312,19.312,3200.0
2012-06-25 14:05:00,20.29,20.29,20.28,20.29,2600.0,19.312,19.312,19.3025,19.312,2600.0
2012-06-25 14:10:00,20.28,20.3,20.28,20.3,4800.0,19.3025,19.3215,19.3025,19.3215,4800.0
2012-06-25 14:15:00,20.3,20.33,20.3,20.32,10800.0,19.3215,19.3501,19.3215,19.3406,10800.0
2012-06-25 14:20:00,20.32,20.32,20.29,20.29,7800.0,19.3406,19.3406,19.312,19.312,7800.0
2012-06-25 14:25:00,20.29,20.29,20.28,20.28,5000.0,19.312,19.312,19.3025,19.3025,5000.0
2012-06-25 14:30:00,20.27,20.27,20.26,20.26,2800.0,19.293,19.293,19.2835,19.2835,2800.0
2012-06-25 14:35:00,20.26,20.27,20.26,20.27,4600.0,19.2835,19.293,19.2835,19.293,4600.0
2012-06-25 14:40:00,20.26,20.26,20.25,20.25,8000.0,19.2835,19.2835,19.2739,19.2739,8000.0
2012-06-25 14:45:00,20.25,20.25,20.25,20.25,6200.0,19.2739,19.2739,19.2739,19.2739,6200.0
2012-06-25 14:50:00,20.25,20.28,20.25,20.28,14800.0,19.2739,19.3025,19.2739,19.3025,14800.0
2012-06-25 14:55:00,20.27,20.28,20.25,20.25,37000.0,19.293,19.3025,19.2739,19.2739,37000.0
2012-06-25 15:00:00,20.25,20.26,20.25,20.26,10400.0,19.2739,19.2835,19.2739,19.2835,10400.0
2012-06-25 15:05:00,20.26,20.28,20.25,20.26,22600.0,19.2835,19.3025,19.2739,19.2835,22600.0
2012-06-25 15:10:00,20.26,20.27,20.25,20.26,29400.0,19.2835,19.293,19.2739,19.2835,29400.0
2012-06-25 15:15:00,20.25,20.26,20.25,20.25,24400.0,19.2739,19.2835,19.2739,19.2739,24400.0
2012-06-25 15:20:00,20.26,20.27,20.25,20.27,25200.0,19.2835,19.293,19.2739,19.293,25200.0
2012-06-25 15:25:00,20.27,20.29,20.24,20.24,39800.0,19.293,19.312,19.2644,19.2644,39800.0
2012-06-25 15:30:00,20.24,20.27,20.24,20.24,35800.0,19.2644,19.293,19.2644,19.2644,35800.0
2012-06-25 15:35:00,20.23,20.24,20.22,20.23,61600.0,19.2549,19.2644,19.2454,19.2549,61600.0
2012-06-25 15:40:00,20.23,20.26,20.2,20.21,30400.0,19.2549,19.2835,19.2263,19.2359,30400.0
2012-06-25 15:45:00,20.21,20.24,20.19,20.24,50600.0,19.2359,19.2644,19.2168,19.2644,50600.0
2012-06-25 15:50:00,20.23,20.24,20.2,20.22,41800.0,19.2549,19.2644,19.2263,19.2454,41800.0
2012-06-25 15:55:00,20.22,20.23,20.2,20.21,72200.0,19.2454,19.2549,19.2263,19.2359,72200.0
2012-06-26 09:30:00,20.14,20.27,20.09,20.23,25200.0,19.1692,19.293,19.1216,19.2549,25200.0
2012-06-26 09:35:00,20.23,20.3,20.23,20.27,4600.0,19.2549,19.3215,19.2549,19.293,4600.0
2012-06-26 09:40:00,20.27,20.27,20.21,20.21,4000.0,19.293,19.293,19.2359,19.2359,4000.0
2012-06-26 09:45:00,20.21,20.22,20.15,20.16,12600.0,19.2359,19.2454,19.1788,19.1883,12600.0
2012-06-26 09:50:00,20.17,20.18,20.1,20.14,7800.0,19.1978,19.2073,19.1312,19.1692,7800.0
2012-06-26 09:55:00,20.15,20.16,20.13,20.13,3400.0,19.1788,19.1883,19.1597,19.1597,3400.0
2012-06-26 10:00:00,20.13,20.17,20.1,20.17,18600.0,19.1597,19.1978,19.1312,19.1978,18600.0
2012-06-26 10:05:00,20.17,20.18,20.14,20.15,4600.0,19.1978,19.2073,19.1692,19.1788,4600.0
2012-06-26 10:10:00,20.13,20.13,20.08,20.08,7800.0,19.1597,19.1597,19.1121,19.1121,7800.0
2012-06-26 10:15:00,20.08,20.08,20.06,20.06,8000.0,19.1121,19.1121,19.0931,19.0931,8000.0
2012-06-26 10:20:00,20.05,20.06,20.04,20.05,7800.0,19.0836,19.0931,19.0741,19.0836,7800.0
2012-06-26 10:25:00,20.05,20.07,20.04,20.04,19600.0,19.0836,19.1026,19.0741,19.0741,19600.0
2012-06-26 10:30:00,20.04,20.04,20.0,20.03,29800.0,19.0741,19.0741,19.036,19.0645,29800.0
2012-06-26 10:35:00,20.03,20.05,20.01,20.05,5800.0,19.0645,19.0836,19.0455,19.0836,5800.0
2012-06-26 10:40:00,20.06,20.07,20.03,20.03,11600.0,19.0931,19.1026,19.0645,19.0645,11600.0
2012-06-26 10:45:00,20.03,20.06,20.02,20.03,20400.0,19.0645,19.0931,19.055,19.0645,20400.0
2012-06-26 10:50:00,20.03,20.05,20.02,20.05,19200.0,19.0645,19.0836,19.055,19.0836,19200.0
2012-06-26 10:55:00,20.05,20.06,20.04,20.05,3200.0,19.0836,19.0931,19.0741,19.0836,3200.0
2012-06-26 11:00:00,20.03,20.07,20.0,20.07,13600.0,19.0645,19.1026,19.036,19.1026,13600.0
2012-06-26 11:05:00,20.08,20.08,20.01,20.02,6600.0,19.1121,19.1121,19.0455,19.055,6600.0
2012-06-26 11:10:00,20.02,20.02,19.97,19.97,36600.0,19.055,19.055,19.0074,19.0074,36600.0
2012-06-26 11:15:00,19.98,20.0,19.97,20.0,18200.0,19.0169,19.036,19.0074,19.036,18200.0
2012-06-26 11:20:00,20.0,20.03,19.99,20.02,12400.0,19.036,19.0645,19.0265,19.055,12400.0
2012-06-26 11:25:00,20.0,20.04,20.0,20.0,11200.0,19.036,19.0741,19.036,19.036,11200.0
2012-06-26 11:30:00,20.0,20.06,20.0,20.02,24800.0,19.036,19.0931,19.036,19.055,24800.0
2012-06-26 11:35:00,20.03,20.03,20.0,20.0,5200.0,19.0645,19.0645,19.036,19.036,5200.0
2012-06-26 11:40:00,20.0,20.06,20.0,20.02,27000.0,19.036,19.0931,19.036,19.055,27000.0
2012-06-26 11:45:00,20.02,20.04,20.0,20.03,6200.0,19.055,19.0741,19.036,19.0645,6200.0
2012-06-26 11:50:00,20.04,20.06,20.02,20.03,7000.0,19.0741,19.0931,19.055,19.0645,7000.0
2012-06-26 11:55:00,20.03,20.05,20.01,20.02,7600.0,19.0645,19.0836,19.0455,19.055,7600.0
2012-06-26 12:00:00,20.02,20.06,20.02,20.03,38800.0,19.055,19.0931,19.055,19.0645,38800.0
2012-06-26 12:05:00,20.04,20.07,20.04,20.05,47600.0,19.0741,19.1026,19.0741,19.0836,47600.0
2012-06-26 12:10:00,20.05,20.06,20.04,20.04,7800.0,19.0836,19.0931,19.0741,19.0741,7800.0
2012-06-26 12:15:00,20.04,20.04,20.01,20.02,10600.0,19.0741,19.0741,19.0455,19.055,10600.0
2012-06-26 12:20:00,20.03,20.05,20.02,20.02,7000.0,19.0645,19.0836,19.055,19.055,7000.0
2012-06-26 12:25:00,20.04,20.05,20.01,20.02,8400.0,19.0741,19.0836,19.0455,19.055,8400.0
2012-06-26 12:30:00,20.02,20.07,20.02,20.07,9800.0,19.055,19.1026,19.055,19.1026,9800.0
2012-06-26 12:35:00,20.07,20.07,20.04,20.04,5200.0,19.1026,19.1026,19.0741,19.0741,5200.0
2012-06-26 12:40:00,20.06,20.09,20.05,20.09,11000.0,19.0931,19.1216,19.0836,19.1216,11000.0
2012-06-26 12:45:00,20.09,20.11,20.07,20.07,7200.0,19.1216,19.1407,19.1026,19.1026,7200.0
2012-06-26 12:50:00,20.07,20.1,20.07,20.1,11200.0,19.1026,19.1312,19.1026,19.1312,11200.0
2012-06-26 12:55:00,20.09,20.09,20.07,20.07,29400.0,19.1216,19.1216,19.1026,19.1026,29400.0
2012-06-26 13:00:00,20.07,20.09,20.07,20.07,5000.0,19.1026,19.1216,19.1026,19.1026,5000.0
2012-06-26 13:05:00,20.07,20.08,20.06,20.07,7600.0,19.1026,19.1121,19.0931,19.1026,7600.0
2012-06-26 13:10:00,20.08,20.1,20.07,20.07,8000.0,19.1121,19.1312,19.1026,19.1026,8000.0
2012-06-26 13:15:00,20.08,20.09,20.07,20.07,11000.0,19.1121,19.1216,19.1026,19.1026,11000.0
2012-06-26 13:20:00,20.07,20.09,20.06,20.06,9200.0,19.1026,19.1216,19.0931,19.0931,9200.0
2012-06-26 13:25:00,20.07,20.08,20.06,20.08,7000.0,19.1026,19.1121,19.0931,19.1121,7000.0
2012-06-26 13:30:00,20.07,20.08,20.04,20.06,12400.0,19.1026,19.1121,19.0741,19.0931,12400.0
2012-06-26 13:35:00,20.06,20.1,20.06,20.09,8200.0,19.0931,19.1312,19.0931,19.1216,8200.0
2012-06-26 13:40:00,20.08,20.09,20.08,20.09,7000.0,19.1121,19.1216,19.1121,19.1216,7000.0
2012-06-26 13:45:00,20.09,20.11,20.07,20.11,14800.0,19.1216,19.1407,19.1026,19.1407,14800.0
2012-06-26 13:50:00,20.11,20.12,20.1,20.1,7400.0,19.1407,19.1502,19.1312,19.1312,7400.0
2012-06-26 13:55:00,20.1,20.1,20.07,20.09,10800.0,19.1312,19.1312,19.1026,19.1216,10800.0
2012-06-26 14:00:00,20.1,20.13,20.1,20.11,19200.0,19.1312,19.1597,19.1312,19.1407,19200.0
2012-06-26 14:05:00,20.11,20.14,20.1,20.14,8600.0,19.1407,19.1692,19.1312,19.1692,8600.0
2012-06-26 14:10:00,20.14,20.16,20.13,20.16,8400.0,19.1692,19.1883,19.1597,19.1883,8400.0
2012-06-26 14:15:00,20.15,20.16,20.14,20.15,8000.0,19.1788,19.1883,19.1692,19.1788,8000.0
2012-06-26 14:20:00,20.15,20.18,20.15,20.18,23800.0,19.1788,19.2073,19.1788,19.2073,23800.0
2012-06-26 14:25:00,20.17,20.18,20.16,20.17,19600.0,19.1978,19.2073,19.1883,19.1978,19600.0
2012-06-26 14:30:00,20.17,20.18,20.14,20.15,10600.0,19.1978,19.2073,19.1692,19.1788,10600.0
2012-06-26 14:35:00,20.16,20.16,20.11,20.13,13800.0,19.1883,19.1883,19.1407,19.1597,13800.0
2012-06-26 14:40:00,20.14,20.16,20.13,20.13,12800.0,19.1692,19.1883,19.1597,19.1597,12800.0
2012-06-26 14:45:00,20.14,20.21,20.14,20.21,87200.0,19.1692,19.2359,19.1692,19.2359,87200.0
2012-06-26 14:50:00,20.21,20.3,20.19,20.2,191600.0,19.2359,19.3215,19.2168,19.2263,191600.0
2012-06-26 14:55:00,20.2,20.24,20.2,20.24,87400.0,19.2263,19.2644,19.2263,19.2644,87400.0
2012-06-26 15:00:00,20.24,20.25,20.23,20.25,29800.0,19.2644,19.2739,19.2549,19.2739,29800.0
2012-06-26 15:05:00,20.25,20.27,20.25,20.25,36000.0,19.2739,19.293,19.2739,19.2739,36000.0
2012-06-26 15:10:00,20.25,20.27,20.25,20.25,46000.0,19.2739,19.293,19.2739,19.2739,46000.0
2012-06-26 15:15:00,20.25,20.28,20.25,20.25,58400.0,19.2739,19.3025,19.2739,19.2739,58400.0
2012-06-26 15:20:00,20.25,20.27,20.25,20.25,23600.0,19.2739,19.293,19.2739,19.2739,23600.0
2012-06-26 15:25:00,20.25,20.27,20.25,20.25,52600.0,19.2739,19.293,19.2739,19.2739,52600.0
2012-06-26 15:30:00,20.25,20.28,20.25,20.28,35400.0,19.2739,19.3025,19.2739,19.3025,35400.0
2012-06-26 15:35:00,20.27,20.28,20.26,20.26,18600.0,19.293,19.3025,19.2835,19.2835,18600.0
2012-06-26 15:40:00,20.27,20.28,20.26,20.28,39000.0,19.293,19.3025,19.2835,19.3025,39000.0
2012-06-26 15:45:00,20.28,20.28,20.25,20.27,44400.0,19.3025,19.3025,19.2739,19.293,44400.0
2012-06-26 15:50:00,20.27,20.27,20.25,20.25,40800.0,19.293,19.293,19.2739,19.2739,40800.0
2012-06-26 15:55:00,20.25,20.27,20.24,20.27,176600.0,19.2739,19.293,19.2644,19.293,176600.0
2012-06-27 09:30:00,20.29,20.35,20.28,20.34,9400.0,19.312,19.3691,19.3025,19.3596,9400.0
2012-06-27 09:35:00,20.35,20.4,20.35,20.39,6400.0,19.3691,19.4167,19.3691,19.4072,6400.0
2012-06-27 09:40:00,20.39,20.4,20.35,20.36,9800.0,19.4072,19.4167,19.3691,19.3786,9800.0
2012-06-27 09:45:00,20.36,20.36,20.31,20.33,10200.0,19.3786,19.3786,19.331,19.3501,10200.0
2012-06-27 09:50:00,20.32,20.39,20.31,20.39,12400.0,19.3406,19.4072,19.331,19.4072,12400.0
2012-06-27 09:55:00,20.38,20.43,20.36,20.41,10000.0,19.3977,19.4453,19.3786,19.4262,10000.0
2012-06-27 10:00:00,20.4,20.45,20.4,20.45,6800.0,19.4167,19.4643,19.4167,19.4643,6800.0
2012-06-27 10:05:00,20.46,20.5,20.46,20.47,12400.0,19.4738,19.5119,19.4738,19.4833,12400.0
2012-06-27 10:10:00,20.47,20.55,20.46,20.53,85600.0,19.4833,19.5595,19.4738,19.5404,85600.0
2012-06-27 10:15:00,20.52,20.53,20.48,20.5,8000.0,19.5309,19.5404,19.4928,19.5119,8000.0
2012-06-27 10:20:00,20.51,20.51,20.5,20.5,4000.0,19.5214,19.5214,19.5119,19.5119,4000.0
2012-06-27 10:25:00,20.5,20.54,20.5,20.53,5400.0,19.5119,19.55,19.5119,19.5404,5400.0
2012-06-27 10:30:00,20.53,20.55,20.53,20.53,9400.0,19.5404,19.5595,19.5404,19.5404,9400.0
2012-06-27 10:35:00,20.53,20.54,20.53,20.53,10400.0,19.5404,19.55,19.5404,19.5404,10400.0
2012-06-27 10:40:00,20.53,20.53,20.47,20.49,11200.0,19.5404,19.5404,19.4833,19.5024,11200.0
2012-06-27 10:45:00,20.49,20.49,20.49,20.49,2400.0,19.5024,19.5024,19.5024,19.5024,2400.0
2012-06-27 10:50:00,20.48,20.48,20.47,20.47,5800.0,19.4928,19.4928,19.4833,19.4833,5800.0
2012-06-27 10:55:00,20.46,20.5,20.46,20.5,5000.0,19.4738,19.5119,19.4738,19.5119,5000.0
2012-06-27 11:00:00,20.5,20.52,20.5,20.52,3600.0,19.5119,19.5309,19.5119,19.5309,3600.0
2012-06-27 11:05:00,20.51,20.52,20.51,20.52,6400.0,19.5214,19.5309,19.5214,19.5309,6400.0
2012-06-27 11:10:00,20.52,20.52,20.49,20.49,22800.0,19.5309,19.5309,19.5024,19.5024,22800.0
2012-06-27 11:15:00,20.49,20.53,20.49,20.53,11800.0,19.5024,19.5404,19.5024,19.5404,11800.0
2012-06-27 11:20:00,20.52,20.53,20.52,20.52,2600.0,19.5309,19.5404,19.5309,19.5309,2600.0
2012-06-27 11:25:00,20.52,20.53,20.5,20.53,9400.0,19.5309,19.5404,19.5119,19.5404,9400.0
2012-06-27 11:30:00,20.54,20.58,20.54,20.58,6800.0,19.55,19.588,19.55,19.588,6800.0
2012-06-27 11:35:00,20.57,20.6,20.57,20.58,6200.0,19.5785,19.6071,19.5785,19.588,6200.0
2012-06-27 11:40:00,20.57,20.6,20.57,20.59,3600.0,19.5785,19.6071,19.5785,19.5975,3600.0
2012-06-27 11:45:00,20.58,20.59,20.57,20.59,2800.0,19.588,19.5975,19.5785,19.5975,2800.0
2012-06-27 11:50:00,20.58,20.59,20.56,20.57,21800.0,19.588,19.5975,19.569,19.5785,21800.0
2012-06-27 11:55:00,20.57,20.57,20.56,20.56,12000.0,19.5785,19.5785,19.569,19.569,12000.0
2012-06-27 12:00:00,20.56,20.58,20.55,20.58,5200.0,19.569,19.588,19.5595,19.588,5200.0
2012-06-27 12:05:00,20.59,20.61,20.59,20.61,2800.0,19.5975,19.6166,19.5975,19.6166,2800.0
2012-06-27 12:10:00,20.61,20.61,20.59,20.6,3200.0,19.6166,19.6166,19.5975,19.6071,3200.0
2012-06-27 12:15:00,20.58,20.6,20.57,20.59,2600.0,19.588,19.6071,19.5785,19.5975,2600.0
2012-06-27 12:20:00,20.59,20.6,20.58,20.59,1600.0,19.5975,19.6071,19.588,19.5975,1600.0
2012-06-27 12:25:00,20.59,20.63,20.59,20.61,6400.0,19.5975,19.6356,19.5975,19.6166,6400.0
2012-06-27 12:30:00,20.6,20.6,20.59,20.6,8200.0,19.6071,19.6071,19.5975,19.6071,8200.0
2012-06-27 12:35:00,20.6,20.63,20.6,20.61,3400.0,19.6071,19.6356,19.6071,19.6166,3400.0
2012-06-27 12:40:00,20.61,20.63,20.61,20.61,5200.0,19.6166,19.6356,19.6166,19.6166,5200.0
2012-06-27 12:45:00,20.61,20.61,20.61,20.61,3800.0,19.6166,19.6166,19.6166,19.6166,3800.0
2012-06-27 12:50:00,20.61,20.7,20.61,20.7,34600.0,19.6166,19.7022,19.6166,19.7022,34600.0
2012-06-27 12:55:00,20.68,20.69,20.66,20.69,18800.0,19.6832,19.6927,19.6642,19.6927,18800.0
2012-06-27 13:00:00,20.68,20.7,20.65,20.66,68200.0,19.6832,19.7022,19.6547,19.6642,68200.0
2012-06-27 13:05:00,20.66,20.66,20.61,20.61,18200.0,19.6642,19.6642,19.6166,19.6166,18200.0
2012-06-27 13:10:00,20.61,20.66,20.61,20.63,29000.0,19.6166,19.6642,19.6166,19.6356,29000.0
2012-06-27 13:15:00,20.61,20.62,20.6,20.61,10200.0,19.6166,19.6261,19.6071,19.6166,10200.0
2012-06-27 13:20:00,20.61,20.61,20.61,20.61,4600.0,19.6166,19.6166,19.6166,19.6166,4600.0
2012-06-27 13:25:00,20.6,20.61,20.57,20.57,14800.0,19.6071,19.6166,19.5785,19.5785,14800.0
2012-06-27 13:30:00,20.56,20.57,20.55,20.57,17800.0,19.569,19.5785,19.5595,19.5785,17800.0
2012-06-27 13:35:00,20.57,20.59,20.57,20.59,20200.0,19.5785,19.5975,19.5785,19.5975,20200.0
2012-06-27 13:40:00,20.58,20.63,20.58,20.62,7000.0,19.588,19.6356,19.588,19.6261,7000.0
2012-06-27 13:45:00,20.62,20.62,20.6,20.61,4200.0,19.6261,19.6261,19.6071,19.6166,4200.0
2012-06-27 13:50:00,20.61,20.63,20.6,20.6,8600.0,19.6166,19.6356,19.6071,19.6071,8600.0
2012-06-27 13:55:00,20.58,20.6,20.58,20.59,2400.0,19.588,19.6071,19.588,19.5975,2400.0
2012-06-27 14:00:00,20.6,20.6,20.58,20.59,5200.0,19.6071,19.6071,19.588,19.5975,5200.0
2012-06-27 14:05:00,20.59,20.62,20.57,20.62,16800.0,19.5975,19.6261,19.5785,19.6261,16800.0
2012-06-27 14:10:00,20.61,20.63,20.61,20.61,14800.0,19.6166,19.6356,19.6166,19.6166,14800.0
2012-06-27 14:15:00,20.61,20.63,20.61,20.61,40400.0,19.6166,19.6356,19.6166,19.6166,40400.0
2012-06-27 14:20:00,20.61,20.62,20.61,20.62,2400.0,19.6166,19.6261,19.6166,19.6261,2400.0
2012-06-27 14:25:00,20.62,20.63,20.61,20.62,8200.0,19.6261,19.6356,19.6166,19.6261,8200.0
2012-06-27 14:30:00,20.62,20.66,20.61,20.65,17000.0,19.6261,19.6642,19.6166,19.6547,17000.0
2012-06-27 14:35:00,20.65,20.65,20.65,20.65,9600.0,19.6547,19.6547,19.6547,19.6547,9600.0
2012-06-27 14:40:00,20.65,20.66,20.65,20.65,8400.0,19.6547,19.6642,19.6547,19.6547,8400.0
2012-06-27 14:45:00,20.66,20.71,20.65,20.7,23000.0,19.6642,19.7118,19.6547,19.7022,23000.0
2012-06-27 14:50:00,20.7,20.72,20.69,20.7,20200.0,19.7022,19.7213,19.6927,19.7022,20200.0
2012-06-27 14:55:00,20.69,20.7,20.68,20.69,19400.0,19.6927,19.7022,19.6832,19.6927,19400.0
2012-06-27 15:00:00,20.68,20.69,20.67,20.67,18600.0,19.6832,19.6927,19.6737,19.6737,18600.0
2012-06-27 15:05:00,20.67,20.69,20.66,20.69,19800.0,19.6737,19.6927,19.6642,19.6927,19800.0
2012-06-27 15:10:00,20.7,20.74,20.7,20.74,26400.0,19.7022,19.7403,19.7022,19.7403,26400.0
2012-06-27 15:15:00,20.74,20.75,20.74,20.74,14200.0,19.7403,19.7498,19.7403,19.7403,14200.0
2012-06-27 15:20:00,20.74,20.75,20.74,20.74,33800.0,19.7403,19.7498,19.7403,19.7403,33800.0
2012-06-27 15:25:00,20.74,20.76,20.74,20.75,26000.0,19.7403,19.7593,19.7403,19.7498,26000.0
2012-06-27 15:30:00,20.76,20.77,20.75,20.77,29000.0,19.7593,19.7689,19.7498,19.7689,29000.0
2012-06-27 15:35:00,20.77,20.78,20.76,20.78,25400.0,19.7689,19.7784,19.7593,19.7784,25400.0
2012-06-27 15:40:00,20.78,20.8,20.77,20.8,40400.0,19.7784,19.7974,19.7689,19.7974,40400.0
2012-06-27 15:45:00,20.79,20.79,20.75,20.75,28000.0,19.7879,19.7879,19.7498,19.7498,28000.0
2012-06-27 15:50:00,20.75,20.75,20.73,20.75,62000.0,19.7498,19.7498,19.7308,19.7498,62000.0
2012-06-27 15:55:00,20.77,20.77,20.74,20.76,84000.0,19.7689,19.7689,19.7403,19.7593,84000.0
2012-06-28 09:30:00,20.63,20.68,20.58,20.67,36600.0,19.6356,19.6832,19.588,19.6737,36600.0
2012-06-28 09:35:00,20.7,20.71,20.68,20.7,3400.0,19.7022,19.7118,19.6832,19.7022,3400.0
2012-06-28 09:40:00,20.73,20.73,20.72,20.72,1200.0,19.7308,19.7308,19.7213,19.7213,1200.0
2012-06-28 09:45:00,20.71,20.78,20.71,20.75,15600.0,19.7118,19.7784,19.7118,19.7498,15600.0
2012-06-28 09:50:00,20.74,20.79,20.74,20.76,4800.0,19.7403,19.7879,19.7403,19.7593,4800.0
2012-06-28 09:55:00,20.77,20.77,20.74,20.77,8000.0,19.7689,19.7689,19.7403,19.7689,8000.0
2012-06-28 10:00:00,20.75,20.77,20.74,20.75,10200.0,19.7498,19.7689,19.7403,19.7498,10200.0
2012-06-28 10:05:00,20.75,20.76,20.68,20.71,22200.0,19.7498,19.7593,19.6832,19.7118,22200.0
2012-06-28 10:10:00,20.73,20.77,20.73,20.75,4800.0,19.7308,19.7689,19.7308,19.7498,4800.0
2012-06-28 10:15:00,20.72,20.75,20.71,20.75,7400.0,19.7213,19.7498,19.7118,19.7498,7400.0
2012-06-28 10:20:00,20.73,20.75,20.73,20.74,2600.0,19.7308,19.7498,19.7308,19.7403,2600.0
2012-06-28 10:25:00,20.74,20.75,20.71,20.72,14000.0,19.7403,19.7498,19.7118,19.7213,14000.0
2012-06-28 10:30:00,20.71,20.72,20.7,20.72,21400.0,19.7118,19.7213,19.7022,19.7213,21400.0
2012-06-28 10:35:00,20.71,20.72,20.7,20.72,20200.0,19.7118,19.7213,19.7022,19.7213,20200.0
2012-06-28 10:40:00,20.72,20.72,20.7,20.72,10400.0,19.7213,19.7213,19.7022,19.7213,10400.0
2012-06-28 10:45:00,20.72,20.74,20.71,20.74,17200.0,19.7213,19.7403,19.7118,19.7403,17200.0
2012-06-28 10:50:00,20.73,20.74,20.73,20.73,4800.0,19.7308,19.7403,19.7308,19.7308,4800.0
2012-06-28 10:55:00,20.73,20.73,20.71,20.72,12800.0,19.7308,19.7308,19.7118,19.7213,12800.0
2012-06-28 11:00:00,20.71,20.72,20.71,20.72,17000.0,19.7118,19.7213,19.7118,19.7213,17000.0
2012-06-28 11:05:00,20.72,20.74,20.72,20.73,12200.0,19.7213,19.7403,19.7213,19.7308,12200.0
2012-06-28 11:10:00,20.72,20.73,20.72,20.73,6000.0,19.7213,19.7308,19.7213,19.7308,6000.0
2012-06-28 11:15:00,20.73,20.75,20.72,20.75,4800.0,19.7308,19.7498,19.7213,19.7498,4800.0
2012-06-28 11:20:00,20.74,20.75,20.74,20.74,5200.0,19.7403,19.7498,19.7403,19.7403,5200.0
2012-06-28 11:25:00,20.73,20.75,20.72,20.74,18800.0,19.7308,19.7498,19.7213,19.7403,18800.0
2012-06-28 11:30:00,20.74,20.75,20.73,20.73,40800.0,19.7403,19.7498,19.7308,19.7308,40800.0
2012-06-28 11:35:00,20.73,20.75,20.72,20.72,6800.0,19.7308,19.7498,19.7213,19.7213,6800.0
2012-06-28 11:40:00,20.72,20.72,20.71,20.71,6600.0,19.7213,19.7213,19.7118,19.7118,6600.0
2012-06-28 11:45:00,20.71,20.73,20.69,20.7,7000.0,19.7118,19.7308,19.6927,19.7022,7000.0
2012-06-28 11:50:00,20.69,20.71,20.66,20.68,12800.0,19.6927,19.7118,19.6642,19.6832,12800.0
2012-06-28 11:55:00,20.68,20.71,20.67,20.7,4800.0,19.6832,19.7118,19.6737,19.7022,4800.0
2012-06-28 12:00:00,20.71,20.72,20.71,20.71,5600.0,19.7118,19.7213,19.7118,19.7118,5600.0
2012-06-28 12:05:00,20.71,20.72,20.68,20.71,10400.0,19.7118,19.7213,19.6832,19.7118,10400.0
2012-06-28 12:10:00,20.71,20.72,20.68,20.7,8400.0,19.7118,19.7213,19.6832,19.7022,8400.0
2012-06-28 12:15:00,20.68,20.68,20.68,20.68,7000.0,19.6832,19.6832,19.6832,19.6832,7000.0
2012-06-28 12:20:00,20.68,20.71,20.68,20.71,20600.0,19.6832,19.7118,19.6832,19.7118,20600.0
2012-06-28 12:25:00,20.71,20.72,20.71,20.71,6600.0,19.7118,19.7213,19.7118,19.7118,6600.0
2012-06-28 12:30:00,20.71,20.71,20.7,20.7,7200.0,19.7118,19.7118,19.7022,19.7022,7200.0
2012-06-28 12:35:00,20.69,20.71,20.68,20.71,9600.0,19.6927,19.7118,19.6832,19.7118,9600.0
2012-06-28 12:40:00,20.71,20.71,20.7,20.71,6400.0,19.7118,19.7118,19.7022,19.7118,6400.0
2012-06-28 12:45:00,20.71,20.72,20.7,20.71,6000.0,19.7118,19.7213,19.7022,19.7118,6000.0
2012-06-28 12:50:00,20.71,20.75,20.71,20.75,19800.0,19.7118,19.7498,19.7118,19.7498,19800.0
2012-06-28 12:55:00,20.74,20.75,20.73,20.75,9000.0,19.7403,19.7498,19.7308,19.7498,9000.0
2012-06-28 13:00:00,20.75,20.75,20.72,20.75,13800.0,19.7498,19.7498,19.7213,19.7498,13800.0
2012-06-28 13:05:00,20.75,20.76,20.73,20.75,13800.0,19.7498,19.7593,19.7308,19.7498,13800.0
2012-06-28 13:10:00,20.76,20.78,20.74,20.76,30000.0,19.7593,19.7784,19.7403,19.7593,30000.0
2012-06-28 13:15:00,20.75,20.76,20.75,20.75,5600.0,19.7498,19.7593,19.7498,19.7498,5600.0
2012-06-28 13:20:00,20.75,20.77,20.75,20.75,5200.0,19.7498,19.7689,19.7498,19.7498,5200.0
2012-06-28 13:25:00,20.75,20.76,20.75,20.75,7200.0,19.7498,19.7593,19.7498,19.7498,7200.0
2012-06-28 13:30:00,20.75,20.76,20.74,20.76,20800.0,19.7498,19.7593,19.7403,19.7593,20800.0
2012-06-28 13:35:00,20.75,20.75,20.75,20.75,7800.0,19.7498,19.7498,19.7498,19.7498,7800.0
2012-06-28 13:40:00,20.75,20.77,20.74,20.76,11000.0,19.7498,19.7689,19.7403,19.7593,11000.0
2012-06-28 13:45:00,20.76,20.78,20.76,20.77,4200.0,19.7593,19.7784,19.7593,19.7689,4200.0
2012-06-28 13:50:00,20.77,20.77,20.75,20.75,4200.0,19.7689,19.7689,19.7498,19.7498,4200.0
2012-06-28 13:55:00,20.75,20.77,20.75,20.75,24400.0,19.7498,19.7689,19.7498,19.7498,24400.0
2012-06-28 14:00:00,20.76,20.76,20.75,20.76,2600.0,19.7593,19.7593,19.7498,19.7593,2600.0
2012-06-28 14:05:00,20.76,20.77,20.75,20.75,9200.0,19.7593,19.7689,19.7498,19.7498,9200.0
2012-06-28 14:10:00,20.75,20.76,20.75,20.76,12400.0,19.7498,19.7593,19.7498,19.7593,12400.0
2012-06-28 14:15:00,20.75,20.75,20.75,20.75,23200.0,19.7498,19.7498,19.7498,19.7498,23200.0
2012-06-28 14:20:00,20.75,20.75,20.75,20.75,11800.0,19.7498,19.7498,19.7498,19.7498,11800.0
2012-06-28 14:25:00,20.74,20.75,20.72,20.73,29200.0,19.7403,19.7498,19.7213,19.7308,29200.0
2012-06-28 14:30:00,20.73,20.73,20.72,20.72,10800.0,19.7308,19.7308,19.7213,19.7213,10800.0
2012-06-28 14:35:00,20.73,20.73,20.72,20.72,3800.0,19.7308,19.7308,19.7213,19.7213,3800.0
2012-06-28 14:40:00,20.72,20.73,20.72,20.72,6600.0,19.7213,19.7308,19.7213,19.7213,6600.0
2012-06-28 14:45:00,20.71,20.72,20.69,20.7,6600.0,19.7118,19.7213,19.6927,19.7022,6600.0
2012-06-28 14:50:00,20.7,20.7,20.68,20.7,6200.0,19.7022,19.7022,19.6832,19.7022,6200.0
2012-06-28 14:55:00,20.7,20.71,20.69,20.71,8200.0,19.7022,19.7118,19.6927,19.7118,8200.0
2012-06-28 15:00:00,20.7,20.72,20.68,20.7,9400.0,19.7022,19.7213,19.6832,19.7022,9400.0
2012-06-28 15:05:00,20.71,20.73,20.7,20.73,10600.0,19.7118,19.7308,19.7022,19.7308,10600.0
2012-06-28 15:10:00,20.73,20.73,20.7,20.71,6800.0,19.7308,19.7308,19.7022,19.7118,6800.0
2012-06-28 15:15:00,20.7,20.71,20.68,20.71,8400.0,19.7022,19.7118,19.6832,19.7118,8400.0
2012-06-28 15:20:00,20.72,20.74,20.72,20.73,12200.0,19.7213,19.7403,19.7213,19.7308,12200.0
2012-06-28 15:25:00,20.73,20.74,20.72,20.74,11000.0,19.7308,19.7403,19.7213,19.7403,11000.0
2012-06-28 15:30:00,20.75,20.84,20.74,20.82,35600.0,19.7498,19.8355,19.7403,19.8165,35600.0
2012-06-28 15:35:00,20.82,20.89,20.82,20.89,24000.0,19.8165,19.8831,19.8165,19.8831,24000.0
2012-06-28 15:40:00,20.9,20.91,20.86,20.89,21400.0,19.8926,19.9021,19.8545,19.8831,21400.0
2012-06-28 15:45:00,20.89,20.9,20.88,20.89,61800.0,19.8831,19.8926,19.8736,19.8831,61800.0
2012-06-28 15:50:00,20.89,20.9,20.86,20.86,24600.0,19.8831,19.8926,19.8545,19.8545,24600.0
2012-06-28 15:55:00,20.86,20.92,20.86,20.92,78600.0,19.8545,19.9116,19.8545,19.9116,78600.0
2012-06-29 09:30:00,21.22,21.24,21.16,21.16,41200.0,20.1972,20.2162,20.1401,20.1401,41200.0
2012-06-29 09:35:00,21.15,21.2,21.14,21.18,4000.0,20.1306,20.1781,20.121,20.1591,4000.0
2012-06-29 09:40:00,21.21,21.21,21.18,21.21,9200.0,20.1877,20.1877,20.1591,20.1877,9200.0
2012-06-29 09:45:00,21.22,21.23,21.19,21.21,4400.0,20.1972,20.2067,20.1686,20.1877,4400.0
2012-06-29 09:50:00,21.18,21.18,21.15,21.18,5400.0,20.1591,20.1591,20.1306,20.1591,5400.0
2012-06-29 09:55:00,21.18,21.2,21.17,21.2,11600.0,20.1591,20.1781,20.1496,20.1781,11600.0
2012-06-29 10:00:00,21.19,21.22,21.18,21.21,2600.0,20.1686,20.1972,20.1591,20.1877,2600.0
2012-06-29 10:05:00,21.23,21.27,21.22,21.27,35600.0,20.2067,20.2448,20.1972,20.2448,35600.0
2012-06-29 10:10:00,21.26,21.31,21.26,21.3,3800.0,20.2352,20.2828,20.2352,20.2733,3800.0
2012-06-29 10:15:00,21.3,21.36,21.3,21.33,10200.0,20.2733,20.3304,20.2733,20.3019,10200.0
2012-06-29 10:20:00,21.35,21.39,21.34,21.36,15400.0,20.3209,20.359,20.3114,20.3304,15400.0
2012-06-29 10:25:00,21.35,21.4,21.35,21.38,9800.0,20.3209,20.3685,20.3209,20.3495,9800.0
2012-06-29 10:30:00,21.35,21.37,21.35,21.36,10800.0,20.3209,20.3399,20.3209,20.3304,10800.0
2012-06-29 10:35:00,21.36,21.4,21.35,21.38,81200.0,20.3304,20.3685,20.3209,20.3495,81200.0
2012-06-29 10:40:00,21.39,21.43,21.38,21.4,8400.0,20.359,20.3971,20.3495,20.3685,8400.0
2012-06-29 10:45:00,21.4,21.43,21.4,21.43,11400.0,20.3685,20.3971,20.3685,20.3971,11400.0
2012-06-29 10:50:00,21.42,21.44,21.41,21.42,16600.0,20.3875,20.4066,20.378,20.3875,16600.0
2012-06-29 10:55:00,21.43,21.45,21.42,21.44,29800.0,20.3971,20.4161,20.3875,20.4066,29800.0
2012-06-29 11:00:00,21.43,21.46,21.42,21.43,11800.0,20.3971,20.4256,20.3875,20.3971,11800.0
2012-06-29 11:05:00,21.43,21.45,21.42,21.43,4200.0,20.3971,20.4161,20.3875,20.3971,4200.0
2012-06-29 11:10:00,21.42,21.46,21.42,21.44,5200.0,20.3875,20.4256,20.3875,20.4066,5200.0
2012-06-29 11:15:00,21.45,21.46,21.43,21.46,10400.0,20.4161,20.4256,20.3971,20.4256,10400.0
2012-06-29 11:20:00,21.46,21.48,21.46,21.48,9400.0,20.4256,20.4446,20.4256,20.4446,9400.0
2012-06-29 11:25:00,21.47,21.48,21.45,21.48,4600.0,20.4351,20.4446,20.4161,20.4446,4600.0
2012-06-29 11:30:00,21.48,21.51,21.45,21.51,309400.0,20.4446,20.4732,20.4161,20.4732,309400.0
2012-06-29 11:35:00,21.51,21.53,21.5,21.53,22000.0,20.4732,20.4922,20.4637,20.4922,22000.0
2012-06-29 11:40:00,21.53,21.54,21.5,21.52,15200.0,20.4922,20.5018,20.4637,20.4827,15200.0
2012-06-29 11:45:00,21.52,21.54,21.52,21.54,8400.0,20.4827,20.5018,20.4827,20.5018,8400.0
2012-06-29 11:50:00,21.54,21.55,21.54,21.55,4600.0,20.5018,20.5113,20.5018,20.5113,4600.0
2012-06-29 11:55:00,21.55,21.57,21.55,21.57,6800.0,20.5113,20.5303,20.5113,20.5303,6800.0
2012-06-29 12:00:00,21.56,21.56,21.53,21.55,7600.0,20.5208,20.5208,20.4922,20.5113,7600.0
2012-06-29 12:05:00,21.55,21.57,21.53,21.54,10800.0,20.5113,20.5303,20.4922,20.5018,10800.0
2012-06-29 12:10:00,21.53,21.54,21.52,21.53,8200.0,20.4922,20.5018,20.4827,20.4922,8200.0
2012-06-29 12:15:00,21.53,21.53,21.52,21.53,2600.0,20.4922,20.4922,20.4827,20.4922,2600.0
2012-06-29 12:20:00,21.52,21.53,21.51,21.53,10200.0,20.4827,20.4922,20.4732,20.4922,10200.0
2012-06-29 12:25:00,21.52,21.53,21.51,21.53,11800.0,20.4827,20.4922,20.4732,20.4922,11800.0
2012-06-29 12:30:00,21.53,21.54,21.51,21.52,9800.0,20.4922,20.5018,20.4732,20.4827,9800.0
2012-06-29 12:35:00,21.52,21.53,21.52,21.53,3000.0,20.4827,20.4922,20.4827,20.4922,3000.0
2012-06-29 12:40:00,21.54,21.54,21.52,21.52,11800.0,20.5018,20.5018,20.4827,20.4827,11800.0
2012-06-29 12:45:00,21.52,21.53,21.5,21.5,14000.0,20.4827,20.4922,20.4637,20.4637,14000.0
2012-06-29 12:50:00,21.5,21.5,21.5,21.5,6200.0,20.4637,20.4637,20.4637,20.4637,6200.0
2012-06-29 12:55:00,21.5,21.52,21.5,21.52,12600.0,20.4637,20.4827,20.4637,20.4827,12600.0
2012-06-29 13:00:00,21.51,21.52,21.5,21.5,15200.0,20.4732,20.4827,20.4637,20.4637,15200.0
2012-06-29 13:05:00,21.5,21.52,21.5,21.51,11600.0,20.4637,20.4827,20.4637,20.4732,11600.0
2012-06-29 13:10:00,21.51,21.51,21.5,21.51,8000.0,20.4732,20.4732,20.4637,20.4732,8000.0
2012-06-29 13:15:00,21.51,21.52,21.5,21.5,11000.0,20.4732,20.4827,20.4637,20.4637,11000.0
2012-06-29 13:20:00,21.5,21.51,21.5,21.5,8800.0,20.4637,20.4732,20.4637,20.4637,8800.0
2012-06-29 13:25:00,21.5,21.52,21.5,21.5,9200.0,20.4637,20.4827,20.4637,20.4637,9200.0
2012-06-29 13:30:00,21.5,21.5,21.5,21.5,6400.0,20.4637,20.4637,20.4637,20.4637,6400.0
2012-06-29 13:35:00,21.5,21.51,21.48,21.48,16800.0,20.4637,20.4732,20.4446,20.4446,16800.0
2012-06-29 13:40:00,21.48,21.5,21.47,21.5,23800.0,20.4446,20.4637,20.4351,20.4637,23800.0
2012-06-29 13:45:00,21.5,21.53,21.5,21.52,8200.0,20.4637,20.4922,20.4637,20.4827,8200.0
2012-06-29 13:50:00,21.52,21.53,21.5,21.53,5800.0,20.4827,20.4922,20.4637,20.4922,5800.0
2012-06-29 13:55:00,21.52,21.53,21.51,21.51,13600.0,20.4827,20.4922,20.4732,20.4732,13600.0
2012-06-29 14:00:00,21.52,21.53,21.51,21.53,15400.0,20.4827,20.4922,20.4732,20.4922,15400.0
2012-06-29 14:05:00,21.52,21.55,21.52,21.55,17400.0,20.4827,20.5113,20.4827,20.5113,17400.0
2012-06-29 14:10:00,21.55,21.55,21.53,21.53,16800.0,20.5113,20.5113,20.4922,20.4922,16800.0
2012-06-29 14:15:00,21.53,21.55,21.5,21.53,39800.0,20.4922,20.5113,20.4637,20.4922,39800.0
2012-06-29 14:20:00,21.54,21.54,21.52,21.52,6600.0,20.5018,20.5018,20.4827,20.4827,6600.0
2012-06-29 14:25:00,21.52,21.56,21.52,21.56,14600.0,20.4827,20.5208,20.4827,20.5208,14600.0
2012-06-29 14:30:00,21.55,21.55,21.52,21.52,9200.0,20.5113,20.5113,20.4827,20.4827,9200.0
2012-06-29 14:35:00,21.52,21.53,21.52,21.53,4200.0,20.4827,20.4922,20.4827,20.4922,4200.0
2012-06-29 14:40:00,21.52,21.53,21.52,21.53,13000.0,20.4827,20.4922,20.4827,20.4922,13000.0
2012-06-29 14:45:00,21.53,21.54,21.52,21.53,25400.0,20.4922,20.5018,20.4827,20.4922,25400.0
2012-06-29 14:50:00,21.53,21.54,21.51,21.53,21000.0,20.4922,20.5018,20.4732,20.4922,21000.0
2012-06-29 14:55:00,21.53,21.54,21.53,21.53,8000.0,20.4922,20.5018,20.4922,20.4922,8000.0
2012-06-29 15:00:00,21.53,21.53,21.52,21.52,9200.0,20.4922,20.4922,20.4827,20.4827,9200.0
2012-06-29 15:05:00,21.52,21.54,21.51,21.53,20000.0,20.4827,20.5018,20.4732,20.4922,20000.0
2012-06-29 15:10:00,21.53,21.53,21.52,21.53,6200.0,20.4922,20.4922,20.4827,20.4922,6200.0
2012-06-29 15:15:00,21.52,21.53,21.52,21.52,10600.0,20.4827,20.4922,20.4827,20.4827,10600.0
2012-06-29 15:20:00,21.52,21.54,21.51,21.53,30800.0,20.4827,20.5018,20.4732,20.4922,30800.0
2012-06-29 15:25:00,21.53,21.54,21.53,21.53,12800.0,20.4922,20.5018,20.4922,20.4922,12800.0
2012-06-29 15:30:00,21.53,21.54,21.52,21.54,20600.0,20.4922,20.5018,20.4827,20.5018,20600.0
2012-06-29 15:35:00,21.53,21.57,21.53,21.54,38800.0,20.4922,20.5303,20.4922,20.5018,38800.0
2012-06-29 15:40:00,21.54,21.54,21.5,21.51,43400.0,20.5018,20.5018,20.4637,20.4732,43400.0
2012-06-29 15:45:00,21.51,21.57,21.5,21.57,82400.0,20.4732,20.5303,20.4637,20.5303,82400.0
2012-06-29 15:50:00,21.58,21.6,21.57,21.58,37800.0,20.5398,20.5589,20.5303,20.5398,37800.0
2012-06-29 15:55:00,21.59,21.61,21.58,21.61,80600.0,20.5493,20.5684,20.5398,20.5684,80600.0
2012-07-02 09:30:00,21.71,21.81,21.45,21.81,29400.0,20.6636,20.7587,20.4161,20.7587,29400.0
2012-07-02 09:35:00,21.75,21.79,21.74,21.76,5000.0,20.7016,20.7397,20.6921,20.7111,5000.0
2012-07-02 09:40:00,21.81,21.81,21.77,21.8,4800.0,20.7587,20.7587,20.7207,20.7492,4800.0
2012-07-02 09:45:00,21.8,21.89,21.8,21.87,8800.0,20.7492,20.8349,20.7492,20.8158,8800.0
2012-07-02 09:50:00,21.89,21.89,21.81,21.81,7400.0,20.8349,20.8349,20.7587,20.7587,7400.0
2012-07-02 09:55:00,21.8,21.8,21.72,21.74,5000.0,20.7492,20.7492,20.6731,20.6921,5000.0
2012-07-02 10:00:00,21.74,21.74,21.65,21.65,9200.0,20.6921,20.6921,20.6065,20.6065,9200.0
2012-07-02 10:05:00,21.65,21.67,21.61,21.63,9600.0,20.6065,20.6255,20.5684,20.5874,9600.0
2012-07-02 10:10:00,21.61,21.67,21.61,21.65,18200.0,20.5684,20.6255,20.5684,20.6065,18200.0
2012-07-02 10:15:00,21.64,21.67,21.63,21.66,8800.0,20.5969,20.6255,20.5874,20.616,8800.0
2012-07-02 10:20:00,21.67,21.68,21.65,21.65,9400.0,20.6255,20.635,20.6065,20.6065,9400.0
2012-07-02 10:25:00,21.64,21.65,21.63,21.64,6000.0,20.5969,20.6065,20.5874,20.5969,6000.0
2012-07-02 10:30:00,21.63,21.64,21.63,21.63,4600.0,20.5874,20.5969,20.5874,20.5874,4600.0
2012-07-02 10:35:00,21.61,21.66,21.61,21.66,30600.0,20.5684,20.616,20.5684,20.616,30600.0
2012-07-02 10:40:00,21.65,21.68,21.64,21.67,24600.0,20.6065,20.635,20.5969,20.6255,24600.0
2012-07-02 10:45:00,21.68,21.7,21.68,21.7,6200.0,20.635,20.654,20.635,20.654,6200.0
2012-07-02 10:50:00,21.7,21.7,21.69,21.7,12000.0,20.654,20.654,20.6445,20.654,12000.0
2012-07-02 10:55:00,21.7,21.71,21.7,21.7,3400.0,20.654,20.6636,20.654,20.654,3400.0
2012-07-02 11:00:00,21.7,21.7,21.68,21.68,38800.0,20.654,20.654,20.635,20.635,38800.0
2012-07-02 11:05:00,21.7,21.7,21.68,21.68,9800.0,20.654,20.654,20.635,20.635,9800.0
2012-07-02 11:10:00,21.68,21.69,21.66,21.68,28600.0,20.635,20.6445,20.616,20.635,28600.0
2012-07-02 11:15:00,21.68,21.69,21.67,21.68,12600.0,20.635,20.6445,20.6255,20.635,12600.0
2012-07-02 11:20:00,21.68,21.68,21.65,21.68,5200.0,20.635,20.635,20.6065,20.635,5200.0
2012-07-02 11:25:00,21.66,21.68,21.65,21.67,3800.0,20.616,20.635,20.6065,20.6255,3800.0
2012-07-02 11:30:00,21.66,21.67,21.63,21.66,5000.0,20.616,20.6255,20.5874,20.616,5000.0
2012-07-02 11:35:00,21.67,21.67,21.65,21.67,3200.0,20.6255,20.6255,20.6065,20.6255,3200.0
2012-07-02 11:40:00,21.65,21.66,21.62,21.65,3800.0,20.6065,20.616,20.5779,20.6065,3800.0
2012-07-02 11:45:00,21.63,21.64,21.61,21.61,6600.0,20.5874,20.5969,20.5684,20.5684,6600.0
2012-07-02 11:50:00,21.6,21.62,21.6,21.61,8600.0,20.5589,20.5779,20.5589,20.5684,8600.0
2012-07-02 11:55:00,21.62,21.63,21.61,21.61,5200.0,20.5779,20.5874,20.5684,20.5684,5200.0
2012-07-02 12:00:00,21.6,21.63,21.6,21.63,7200.0,20.5589,20.5874,20.5589,20.5874,7200.0
2012-07-02 12:05:00,21.63,21.64,21.63,21.63,4400.0,20.5874,20.5969,20.5874,20.5874,4400.0
2012-07-02 12:10:00,21.63,21.65,21.63,21.65,3800.0,20.5874,20.6065,20.5874,20.6065,3800.0
2012-07-02 12:15:00,21.65,21.65,21.63,21.63,2800.0,20.6065,20.6065,20.5874,20.5874,2800.0
2012-07-02 12:20:00,21.64,21.69,21.63,21.69,9000.0,20.5969,20.6445,20.5874,20.6445,9000.0
2012-07-02 12:25:00,21.7,21.7,21.68,21.69,5600.0,20.654,20.654,20.635,20.6445,5600.0
2012-07-02 12:30:00,21.68,21.69,21.67,21.68,3600.0,20.635,20.6445,20.6255,20.635,3600.0
2012-07-02 12:35:00,21.68,21.68,21.65,21.65,18000.0,20.635,20.635,20.6065,20.6065,18000.0
2012-07-02 12:40:00,21.65,21.68,21.65,21.68,13000.0,20.6065,20.635,20.6065,20.635,13000.0
2012-07-02 12:45:00,21.67,21.68,21.67,21.67,3400.0,20.6255,20.635,20.6255,20.6255,3400.0
2012-07-02 12:50:00,21.68,21.7,21.68,21.69,15600.0,20.635,20.654,20.635,20.6445,15600.0
2012-07-02 12:55:00,21.69,21.69,21.66,21.66,6400.0,20.6445,20.6445,20.616,20.616,6400.0
2012-07-02 13:00:00,21.66,21.67,21.66,21.67,2400.0,20.616,20.6255,20.616,20.6255,2400.0
2012-07-02 13:05:00,21.67,21.69,21.65,21.67,12000.0,20.6255,20.6445,20.6065,20.6255,12000.0
2012-07-02 13:10:00,21.67,21.68,21.66,21.67,15400.0,20.6255,20.635,20.616,20.6255,15400.0
2012-07-02 13:15:00,21.66,21.66,21.65,21.65,4200.0,20.616,20.616,20.6065,20.6065,4200.0
2012-07-02 13:20:00,21.65,21.65,21.63,21.63,4800.0,20.6065,20.6065,20.5874,20.5874,4800.0
2012-07-02 13:25:00,21.63,21.64,21.62,21.63,3000.0,20.5874,20.5969,20.5779,20.5874,3000.0
2012-07-02 13:30:00,21.63,21.64,21.61,21.63,4800.0,20.5874,20.5969,20.5684,20.5874,4800.0
2012-07-02 13:35:00,21.64,21.64,21.61,21.61,7000.0,20.5969,20.5969,20.5684,20.5684,7000.0
2012-07-02 13:40:00,21.61,21.61,21.6,21.6,4400.0,20.5684,20.5684,20.5589,20.5589,4400.0
2012-07-02 13:45:00,21.6,21.6,21.58,21.6,5200.0,20.5589,20.5589,20.5398,20.5589,5200.0
2012-07-02 13:50:00,21.6,21.61,21.59,21.61,7000.0,20.5589,20.5684,20.5493,20.5684,7000.0
2012-07-02 13:55:00,21.61,21.63,21.61,21.63,6400.0,20.5684,20.5874,20.5684,20.5874,6400.0
2012-07-02 14:00:00,21.62,21.62,21.61,21.61,3200.0,20.5779,20.5779,20.5684,20.5684,3200.0
2012-07-02 14:05:00,21.6,21.63,21.6,21.63,5000.0,20.5589,20.5874,20.5589,20.5874,5000.0
2012-07-02 14:10:00,21.63,21.66,21.61,21.66,9600.0,20.5874,20.616,20.5684,20.616,9600.0
2012-07-02 14:15:00,21.66,21.67,21.66,21.67,5200.0,20.616,20.6255,20.616,20.6255,5200.0
2012-07-02 14:20:00,21.68,21.68,21.66,21.66,4000.0,20.635,20.635,20.616,20.616,4000.0
2012-07-02 14:25:00,21.66,21.71,21.66,21.71,13200.0,20.616,20.6636,20.616,20.6636,13200.0
2012-07-02 14:30:00,21.7,21.7,21.68,21.68,5800.0,20.654,20.654,20.635,20.635,5800.0
2012-07-02 14:35:00,21.68,21.7,21.68,21.68,3200.0,20.635,20.654,20.635,20.635,3200.0
2012-07-02 14:40:00,21.68,21.71,21.67,21.71,67000.0,20.635,20.6636,20.6255,20.6636,67000.0
2012-07-02 14:45:00,21.7,21.71,21.69,21.7,24200.0,20.654,20.6636,20.6445,20.654,24200.0
2012-07-02 14:50:00,21.7,21.7,21.7,21.7,26200.0,20.654,20.654,20.654,20.654,26200.0
2012-07-02 14:55:00,21.71,21.71,21.7,21.7,17400.0,20.6636,20.6636,20.654,20.654,17400.0
2012-07-02 15:00:00,21.7,21.7,21.69,21.7,13600.0,20.654,20.654,20.6445,20.654,13600.0
2012-07-02 15:05:00,21.7,21.7,21.7,21.7,10200.0,20.654,20.654,20.654,20.654,10200.0
2012-07-02 15:10:00,21.7,21.71,21.69,21.7,15000.0,20.654,20.6636,20.6445,20.654,15000.0
2012-07-02 15:15:00,21.7,21.71,21.7,21.7,15000.0,20.654,20.6636,20.654,20.654,15000.0
2012-07-02 15:20:00,21.7,21.71,21.69,21.7,13000.0,20.654,20.6636,20.6445,20.654,13000.0
2012-07-02 15:25:00,21.69,21.7,21.68,21.7,17400.0,20.6445,20.654,20.635,20.654,17400.0
2012-07-02 15:30:00,21.69,21.7,21.68,21.68,19800.0,20.6445,20.654,20.635,20.635,19800.0
2012-07-02 15:35:00,21.68,21.69,21.65,21.65,38800.0,20.635,20.6445,20.6065,20.6065,38800.0
2012-07-02 15:40:00,21.65,21.66,21.64,21.64,24200.0,20.6065,20.616,20.5969,20.5969,24200.0
2012-07-02 15:45:00,21.64,21.68,21.64,21.67,47000.0,20.5969,20.635,20.5969,20.6255,47000.0
2012-07-02 15:50:00,21.67,21.7,21.67,21.68,23400.0,20.6255,20.654,20.6255,20.635,23400.0
2012-07-02 15:55:00,21.68,21.73,21.68,21.73,47400.0,20.635,20.6826,20.635,20.6826,47400.0
2012-07-03 09:30:00,21.74,21.74,21.61,21.71,8000.0,20.6921,20.6921,20.5684,20.6636,8000.0
2012-07-03 09:35:00,21.7,21.72,21.65,21.66,8400.0,20.654,20.6731,20.6065,20.616,8400.0
2012-07-03 09:40:00,21.69,21.72,21.68,21.72,3800.0,20.6445,20.6731,20.635,20.6731,3800.0
2012-07-03 09:45:00,21.72,21.74,21.71,21.73,3800.0,20.6731,20.6921,20.6636,20.6826,3800.0
2012-07-03 09:50:00,21.71,21.75,21.71,21.75,5800.0,20.6636,20.7016,20.6636,20.7016,5800.0
2012-07-03 09:55:00,21.75,21.75,21.71,21.71,8400.0,20.7016,20.7016,20.6636,20.6636,8400.0
2012-07-03 10:00:00,21.71,21.73,21.68,21.68,14200.0,20.6636,20.6826,20.635,20.635,14200.0
2012-07-03 10:05:00,21.68,21.68,21.64,21.66,9200.0,20.635,20.635,20.5969,20.616,9200.0
2012-07-03 10:10:00,21.65,21.66,21.63,21.66,16400.0,20.6065,20.616,20.5874,20.616,16400.0
2012-07-03 10:15:00,21.64,21.65,21.62,21.63,5800.0,20.5969,20.6065,20.5779,20.5874,5800.0
2012-07-03 10:20:00,21.63,21.64,21.61,21.64,9800.0,20.5874,20.5969,20.5684,20.5969,9800.0
2012-07-03 10:25:00,21.63,21.64,21.61,21.61,9800.0,20.5874,20.5969,20.5684,20.5684,9800.0
2012-07-03 10:30:00,21.62,21.67,21.62,21.67,7400.0,20.5779,20.6255,20.5779,20.6255,7400.0
2012-07-03 10:35:00,21.67,21.68,21.65,21.66,12000.0,20.6255,20.635,20.6065,20.616,12000.0
2012-07-03 10:40:00,21.66,21.68,21.65,21.68,12600.0,20.616,20.635,20.6065,20.635,12600.0
2012-07-03 10:45:00,21.68,21.68,21.61,21.61,85600.0,20.635,20.635,20.5684,20.5684,85600.0
2012-07-03 10:50:00,21.61,21.62,21.6,21.61,8400.0,20.5684,20.5779,20.5589,20.5684,8400.0
2012-07-03 10:55:00,21.61,21.62,21.59,21.61,13400.0,20.5684,20.5779,20.5493,20.5684,13400.0
2012-07-03 11:00:00,21.61,21.63,21.6,21.63,8600.0,20.5684,20.5874,20.5589,20.5874,8600.0
2012-07-03 11:05:00,21.61,21.64,21.61,21.64,8800.0,20.5684,20.5969,20.5684,20.5969,8800.0
2012-07-03 11:10:00,21.64,21.65,21.64,21.65,7800.0,20.5969,20.6065,20.5969,20.6065,7800.0
2012-07-03 11:15:00,21.64,21.68,21.64,21.68,10200.0,20.5969,20.635,20.5969,20.635,10200.0
2012-07-03 11:20:00,21.68,21.68,21.66,21.68,9600.0,20.635,20.635,20.616,20.635,9600.0
2012-07-03 11:25:00,21.68,21.68,21.66,21.68,9000.0,20.635,20.635,20.616,20.635,9000.0
2012-07-03 11:30:00,21.68,21.69,21.67,21.69,8200.0,20.635,20.6445,20.6255,20.6445,8200.0
2012-07-03 11:35:00,21.68,21.69,21.68,21.68,12000.0,20.635,20.6445,20.635,20.635,12000.0
2012-07-03 11:40:00,21.69,21.73,21.69,21.72,8800.0,20.6445,20.6826,20.6445,20.6731,8800.0
2012-07-03 11:45:00,21.72,21.73,21.68,21.7,12400.0,20.6731,20.6826,20.635,20.654,12400.0
2012-07-03 11:50:00,21.71,21.73,21.71,21.72,7800.0,20.6636,20.6826,20.6636,20.6731,7800.0
2012-07-03 11:55:00,21.72,21.72,21.71,21.72,11400.0,20.6731,20.6731,20.6636,20.6731,11400.0
2012-07-03 12:00:00,21.72,21.73,21.72,21.73,7800.0,20.6731,20.6826,20.6731,20.6826,7800.0
2012-07-03 12:05:00,21.71,21.72,21.68,21.7,7000.0,20.6636,20.6731,20.635,20.654,7000.0
2012-07-03 12:10:00,21.69,21.71,21.69,21.7,9200.0,20.6445,20.6636,20.6445,20.654,9200.0
2012-07-03 12:15:00,21.71,21.71,21.68,21.68,7200.0,20.6636,20.6636,20.635,20.635,7200.0
2012-07-03 12:20:00,21.7,21.7,21.68,21.69,8200.0,20.654,20.654,20.635,20.6445,8200.0
2012-07-03 12:25:00,21.69,21.69,21.66,21.67,8000.0,20.6445,20.6445,20.616,20.6255,8000.0
2012-07-03 12:30:00,21.68,21.68,21.64,21.66,14600.0,20.635,20.635,20.5969,20.616,14600.0
2012-07-03 12:35:00,21.65,21.67,21.65,21.67,4800.0,20.6065,20.6255,20.6065,20.6255,4800.0
2012-07-03 12:40:00,21.66,21.7,21.66,21.7,11200.0,20.616,20.654,20.616,20.654,11200.0
2012-07-03 12:45:00,21.69,21.69,21.66,21.67,10200.0,20.6445,20.6445,20.616,20.6255,10200.0
2012-07-03 12:50:00,21.67,21.72,21.67,21.71,10200.0,20.6255,20.6731,20.6255,20.6636,10200.0
2012-07-03 12:55:00,21.71,21.75,21.71,21.73,32200.0,20.6636,20.7016,20.6636,20.6826,32200.0
2012-07-05 09:30:00,21.75,21.93,21.66,21.91,115800.0,20.7016,20.873,20.616,20.8539,115800.0
2012-07-05 09:35:00,21.93,21.93,21.86,21.89,21000.0,20.873,20.873,20.8063,20.8349,21000.0
2012-07-05 09:40:00,21.9,21.9,21.83,21.85,8600.0,20.8444,20.8444,20.7778,20.7968,8600.0
2012-07-05 09:45:00,21.84,21.86,21.81,21.82,12800.0,20.7873,20.8063,20.7587,20.7683,12800.0
2012-07-05 09:50:00,21.83,21.83,21.78,21.79,10200.0,20.7778,20.7778,20.7302,20.7397,10200.0
2012-07-05 09:55:00,21.77,21.79,21.75,21.76,8200.0,20.7207,20.7397,20.7016,20.7111,8200.0
2012-07-05 10:00:00,21.75,21.78,21.74,21.75,8800.0,20.7016,20.7302,20.6921,20.7016,8800.0
2012-07-05 10:05:00,21.74,21.76,21.74,21.76,5400.0,20.6921,20.7111,20.6921,20.7111,5400.0
2012-07-05 10:10:00,21.77,21.78,21.74,21.75,9200.0,20.7207,20.7302,20.6921,20.7016,9200.0
2012-07-05 10:15:00,21.75,21.77,21.75,21.75,10800.0,20.7016,20.7207,20.7016,20.7016,10800.0
2012-07-05 10:20:00,21.75,21.77,21.75,21.76,16600.0,20.7016,20.7207,20.7016,20.7111,16600.0
2012-07-05 10:25:00,21.77,21.82,21.75,21.81,6800.0,20.7207,20.7683,20.7016,20.7587,6800.0
2012-07-05 10:30:00,21.81,21.86,21.81,21.86,7600.0,20.7587,20.8063,20.7587,20.8063,7600.0
2012-07-05 10:35:00,21.87,21.91,21.87,21.91,7000.0,20.8158,20.8539,20.8158,20.8539,7000.0
2012-07-05 10:40:00,21.91,21.94,21.91,21.94,6400.0,20.8539,20.8825,20.8539,20.8825,6400.0
2012-07-05 10:45:00,21.93,21.97,21.93,21.97,4200.0,20.873,20.911,20.873,20.911,4200.0
2012-07-05 10:50:00,21.96,21.98,21.96,21.98,4600.0,20.9015,20.9205,20.9015,20.9205,4600.0
2012-07-05 10:55:00,21.98,21.98,21.93,21.96,16400.0,20.9205,20.9205,20.873,20.9015,16400.0
2012-07-05 11:00:00,21.97,21.97,21.93,21.96,23400.0,20.911,20.911,20.873,20.9015,23400.0
2012-07-05 11:05:00,21.95,21.97,21.93,21.97,43000.0,20.892,20.911,20.873,20.911,43000.0
2012-07-05 11:10:00,21.97,21.98,21.93,21.95,9000.0,20.911,20.9205,20.873,20.892,9000.0
2012-07-05 11:15:00,21.95,21.97,21.95,21.96,11200.0,20.892,20.911,20.892,20.9015,11200.0
2012-07-05 11:20:00,21.95,21.96,21.93,21.93,11400.0,20.892,20.9015,20.873,20.873,11400.0
2012-07-05 11:25:00,21.93,21.95,21.93,21.95,7600.0,20.873,20.892,20.873,20.892,7600.0
2012-07-05 11:30:00,21.95,21.98,21.95,21.97,14600.0,20.892,20.9205,20.892,20.911,14600.0
2012-07-05 11:35:00,21.98,21.99,21.96,21.96,7200.0,20.9205,20.9301,20.9015,20.9015,7200.0
2012-07-05 11:40:00,21.96,21.98,21.96,21.98,28400.0,20.9015,20.9205,20.9015,20.9205,28400.0
2012-07-05 11:45:00,21.98,22.0,21.98,21.99,54000.0,20.9205,20.9396,20.9205,20.9301,54000.0
2012-07-05 11:50:00,21.98,21.98,21.96,21.97,6400.0,20.9205,20.9205,20.9015,20.911,6400.0
2012-07-05 11:55:00,21.98,21.98,21.97,21.98,6000.0,20.9205,20.9205,20.911,20.9205,6000.0
2012-07-05 12:00:00,21.98,21.98,21.96,21.97,8200.0,20.9205,20.9205,20.9015,20.911,8200.0
2012-07-05 12:05:00,21.96,21.97,21.95,21.96,8400.0,20.9015,20.911,20.892,20.9015,8400.0
2012-07-05 12:10:00,21.97,21.98,21.96,21.97,7200.0,20.911,20.9205,20.9015,20.911,7200.0
2012-07-05 12:15:00,21.97,21.97,21.95,21.96,36400.0,20.911,20.911,20.892,20.9015,36400.0
2012-07-05 12:20:00,21.96,22.0,21.95,21.97,98400.0,20.9015,20.9396,20.892,20.911,98400.0
2012-07-05 12:25:00,21.97,21.99,21.97,21.97,33200.0,20.911,20.9301,20.911,20.911,33200.0
2012-07-05 12:30:00,21.97,21.98,21.97,21.98,8800.0,20.911,20.9205,20.911,20.9205,8800.0
2012-07-05 12:35:00,21.97,21.98,21.97,21.98,8400.0,20.911,20.9205,20.911,20.9205,8400.0
2012-07-05 12:40:00,21.98,21.99,21.97,21.98,23600.0,20.9205,20.9301,20.911,20.9205,23600.0
2012-07-05 12:45:00,21.99,21.99,21.98,21.98,2600.0,20.9301,20.9301,20.9205,20.9205,2600.0
2012-07-05 12:50:00,21.98,21.99,21.98,21.99,6400.0,20.9205,20.9301,20.9205,20.9301,6400.0
2012-07-05 12:55:00,21.98,21.99,21.98,21.99,5600.0,20.9205,20.9301,20.9205,20.9301,5600.0
2012-07-05 13:00:00,21.99,22.0,21.98,21.99,10800.0,20.9301,20.9396,20.9205,20.9301,10800.0
2012-07-05 13:05:00,21.99,21.99,21.98,21.99,4800.0,20.9301,20.9301,20.9205,20.9301,4800.0
2012-07-05 13:10:00,21.98,21.99,21.98,21.99,7000.0,20.9205,20.9301,20.9205,20.9301,7000.0
2012-07-05 13:15:00,21.99,21.99,21.98,21.99,10400.0,20.9301,20.9301,20.9205,20.9301,10400.0
2012-07-05 13:20:00,21.99,21.99,21.99,21.99,3000.0,20.9301,20.9301,20.9301,20.9301,3000.0
2012-07-05 13:25:00,21.99,22.0,21.99,21.99,5200.0,20.9301,20.9396,20.9301,20.9301,5200.0
2012-07-05 13:30:00,21.99,22.0,21.98,21.99,8200.0,20.9301,20.9396,20.9205,20.9301,8200.0
2012-07-05 13:35:00,21.99,22.0,21.98,22.0,9800.0,20.9301,20.9396,20.9205,20.9396,9800.0
2012-07-05 13:40:00,22.0,22.02,22.0,22.02,10800.0,20.9396,20.9586,20.9396,20.9586,10800.0
2012-07-05 13:45:00,22.02,22.06,22.02,22.06,9400.0,20.9586,20.9967,20.9586,20.9967,9400.0
2012-07-05 13:50:00,22.06,22.07,22.06,22.07,3200.0,20.9967,21.0062,20.9967,21.0062,3200.0
2012-07-05 13:55:00,22.07,22.07,22.06,22.07,9400.0,21.0062,21.0062,20.9967,21.0062,9400.0
2012-07-05 14:00:00,22.07,22.08,22.07,22.07,5600.0,21.0062,21.0157,21.0062,21.0062,5600.0
2012-07-05 14:05:00,22.08,22.08,22.05,22.06,32400.0,21.0157,21.0157,20.9872,20.9967,32400.0
2012-07-05 14:10:00,22.06,22.07,22.06,22.06,6400.0,20.9967,21.0062,20.9967,20.9967,6400.0
2012-07-05 14:15:00,22.06,22.06,22.06,22.06,1800.0,20.9967,20.9967,20.9967,20.9967,1800.0
2012-07-05 14:20:00,22.06,22.06,22.05,22.06,10400.0,20.9967,20.9967,20.9872,20.9967,10400.0
2012-07-05 14:25:00,22.06,22.07,22.05,22.06,50800.0,20.9967,21.0062,20.9872,20.9967,50800.0
2012-07-05 14:30:00,22.05,22.06,22.05,22.05,6200.0,20.9872,20.9967,20.9872,20.9872,6200.0
2012-07-05 14:35:00,22.06,22.06,22.05,22.05,3600.0,20.9967,20.9967,20.9872,20.9872,3600.0
2012-07-05 14:40:00,22.06,22.06,22.05,22.06,2600.0,20.9967,20.9967,20.9872,20.9967,2600.0
2012-07-05 14:45:00,22.06,22.06,22.05,22.05,8000.0,20.9967,20.9967,20.9872,20.9872,8000.0
2012-07-05 14:50:00,22.05,22.06,22.05,22.06,3000.0,20.9872,20.9967,20.9872,20.9967,3000.0
2012-07-05 14:55:00,22.06,22.06,22.06,22.06,6000.0,20.9967,20.9967,20.9967,20.9967,6000.0
2012-07-05 15:00:00,22.06,22.07,22.06,22.06,26600.0,20.9967,21.0062,20.9967,20.9967,26600.0
2012-07-05 15:05:00,22.06,22.08,22.06,22.08,19000.0,20.9967,21.0157,20.9967,21.0157,19000.0
2012-07-05 15:10:00,22.08,22.08,22.06,22.08,14800.0,21.0157,21.0157,20.9967,21.0157,14800.0
2012-07-05 15:15:00,22.07,22.08,22.07,22.07,15200.0,21.0062,21.0157,21.0062,21.0062,15200.0
2012-07-05 15:20:00,22.07,22.08,22.06,22.07,19000.0,21.0062,21.0157,20.9967,21.0062,19000.0
2012-07-05 15:25:00,22.07,22.09,22.07,22.09,10200.0,21.0062,21.0252,21.0062,21.0252,10200.0
2012-07-05 15:30:00,22.09,22.09,22.07,22.09,13200.0,21.0252,21.0252,21.0062,21.0252,13200.0
2012-07-05 15:35:00,22.09,22.09,22.08,22.09,15600.0,21.0252,21.0252,21.0157,21.0252,15600.0
2012-07-05 15:40:00,22.09,22.11,22.07,22.07,16200.0,21.0252,21.0443,21.0062,21.0062,16200.0
2012-07-05 15:45:00,22.07,22.08,22.06,22.06,27800.0,21.0062,21.0157,20.9967,20.9967,27800.0
2012-07-05 15:50:00,22.06,22.07,22.05,22.05,24200.0,20.9967,21.0062,20.9872,20.9872,24200.0
2012-07-05 15:55:00,22.06,22.06,22.04,22.05,26800.0,20.9967,20.9967,20.9777,20.9872,26800.0
2012-07-06 09:30:00,21.85,21.95,21.85,21.92,13400.0,20.7968,20.892,20.7968,20.8634,13400.0
2012-07-06 09:35:00,21.89,21.93,21.88,21.88,31200.0,20.8349,20.873,20.8254,20.8254,31200.0
2012-07-06 09:40:00,21.86,21.87,21.78,21.8,22200.0,20.8063,20.8158,20.7302,20.7492,22200.0
2012-07-06 09:45:00,21.83,21.93,21.83,21.86,40200.0,20.7778,20.873,20.7778,20.8063,40200.0
2012-07-06 09:50:00,21.86,21.89,21.84,21.89,14000.0,20.8063,20.8349,20.7873,20.8349,14000.0
2012-07-06 09:55:00,21.89,21.91,21.84,21.91,7600.0,20.8349,20.8539,20.7873,20.8539,7600.0
2012-07-06 10:00:00,21.9,21.91,21.87,21.9,4800.0,20.8444,20.8539,20.8158,20.8444,4800.0
2012-07-06 10:05:00,21.88,21.89,21.87,21.88,58600.0,20.8254,20.8349,20.8158,20.8254,58600.0
2012-07-06 10:10:00,21.87,21.9,21.86,21.9,24400.0,20.8158,20.8444,20.8063,20.8444,24400.0
2012-07-06 10:15:00,21.88,21.89,21.86,21.88,6800.0,20.8254,20.8349,20.8063,20.8254,6800.0
2012-07-06 10:20:00,21.86,21.88,21.86,21.88,9400.0,20.8063,20.8254,20.8063,20.8254,9400.0
2012-07-06 10:25:00,21.88,21.89,21.86,21.87,16000.0,20.8254,20.8349,20.8063,20.8158,16000.0
2012-07-06 10:30:00,21.87,21.91,21.86,21.89,35600.0,20.8158,20.8539,20.8063,20.8349,35600.0
2012-07-06 10:35:00,21.88,21.9,21.85,21.86,36600.0,20.8254,20.8444,20.7968,20.8063,36600.0
2012-07-06 10:40:00,21.86,21.88,21.86,21.88,8200.0,20.8063,20.8254,20.8063,20.8254,8200.0
2012-07-06 10:45:00,21.87,21.89,21.86,21.89,16400.0,20.8158,20.8349,20.8063,20.8349,16400.0
2012-07-06 10:50:00,21.86,21.86,21.8,21.8,4600.0,20.8063,20.8063,20.7492,20.7492,4600.0
2012-07-06 10:55:00,21.8,21.8,21.79,21.79,1400.0,20.7492,20.7492,20.7397,20.7397,1400.0
2012-07-06 11:00:00,21.79,21.79,21.75,21.77,6400.0,20.7397,20.7397,20.7016,20.7207,6400.0
2012-07-06 11:05:00,21.75,21.75,21.74,21.74,4200.0,20.7016,20.7016,20.6921,20.6921,4200.0
2012-07-06 11:10:00,21.74,21.74,21.71,21.71,5400.0,20.6921,20.6921,20.6636,20.6636,5400.0
2012-07-06 11:15:00,21.71,21.73,21.71,21.72,4800.0,20.6636,20.6826,20.6636,20.6731,4800.0
2012-07-06 11:20:00,21.73,21.74,21.7,21.7,6000.0,20.6826,20.6921,20.654,20.654,6000.0
2012-07-06 11:25:00,21.7,21.71,21.68,21.68,2200.0,20.654,20.6636,20.635,20.635,2200.0
2012-07-06 11:30:00,21.68,21.68,21.65,21.65,4600.0,20.635,20.635,20.6065,20.6065,4600.0
2012-07-06 11:35:00,21.66,21.67,21.65,21.67,4800.0,20.616,20.6255,20.6065,20.6255,4800.0
2012-07-06 11:40:00,21.66,21.67,21.66,21.67,7600.0,20.616,20.6255,20.616,20.6255,7600.0
2012-07-06 11:45:00,21.67,21.67,21.65,21.66,4800.0,20.6255,20.6255,20.6065,20.616,4800.0
2012-07-06 11:50:00,21.66,21.67,21.66,21.67,2600.0,20.616,20.6255,20.616,20.6255,2600.0
2012-07-06 11:55:00,21.66,21.67,21.63,21.63,3600.0,20.616,20.6255,20.5874,20.5874,3600.0
2012-07-06 12:00:00,21.64,21.65,21.63,21.63,3800.0,20.5969,20.6065,20.5874,20.5874,3800.0
2012-07-06 12:05:00,21.64,21.65,21.64,21.64,3600.0,20.5969,20.6065,20.5969,20.5969,3600.0
2012-07-06 12:10:00,21.64,21.65,21.63,21.64,4400.0,20.5969,20.6065,20.5874,20.5969,4400.0
2012-07-06 12:15:00,21.62,21.63,21.62,21.62,5200.0,20.5779,20.5874,20.5779,20.5779,5200.0
2012-07-06 12:20:00,21.62,21.64,21.61,21.64,4000.0,20.5779,20.5969,20.5684,20.5969,4000.0
2012-07-06 12:25:00,21.63,21.63,21.61,21.62,3800.0,20.5874,20.5874,20.5684,20.5779,3800.0
2012-07-06 12:30:00,21.63,21.63,21.61,21.63,5400.0,20.5874,20.5874,20.5684,20.5874,5400.0
2012-07-06 12:35:00,21.63,21.64,21.63,21.63,4000.0,20.5874,20.5969,20.5874,20.5874,4000.0
2012-07-06 12:40:00,21.63,21.65,21.63,21.65,5200.0,20.5874,20.6065,20.5874,20.6065,5200.0
2012-07-06 12:45:00,21.67,21.68,21.66,21.68,6800.0,20.6255,20.635,20.616,20.635,6800.0
2012-07-06 12:50:00,21.68,21.69,21.67,21.68,8000.0,20.635,20.6445,20.6255,20.635,8000.0
2012-07-06 12:55:00,21.68,21.68,21.67,21.68,6400.0,20.635,20.635,20.6255,20.635,6400.0
2012-07-06 13:00:00,21.68,21.71,21.67,21.7,11400.0,20.635,20.6636,20.6255,20.654,11400.0
2012-07-06 13:05:00,21.69,21.7,21.68,21.68,6400.0,20.6445,20.654,20.635,20.635,6400.0
2012-07-06 13:10:00,21.69,21.7,21.68,21.7,7000.0,20.6445,20.654,20.635,20.654,7000.0
2012-07-06 13:15:00,21.7,21.73,21.7,21.73,5600.0,20.654,20.6826,20.654,20.6826,5600.0
2012-07-06 13:20:00,21.73,21.74,21.73,21.73,4600.0,20.6826,20.6921,20.6826,20.6826,4600.0
2012-07-06 13:25:00,21.74,21.74,21.73,21.73,6000.0,20.6921,20.6921,20.6826,20.6826,6000.0
2012-07-06 13:30:00,21.73,21.74,21.73,21.74,5000.0,20.6826,20.6921,20.6826,20.6921,5000.0
2012-07-06 13:35:00,21.74,21.75,21.74,21.75,5000.0,20.6921,20.7016,20.6921,20.7016,5000.0
2012-07-06 13:40:00,21.74,21.75,21.73,21.75,19200.0,20.6921,20.7016,20.6826,20.7016,19200.0
2012-07-06 13:45:00,21.75,21.75,21.74,21.75,7800.0,20.7016,20.7016,20.6921,20.7016,7800.0
2012-07-06 13:50:00,21.75,21.75,21.74,21.75,11400.0,20.7016,20.7016,20.6921,20.7016,11400.0
2012-07-06 13:55:00,21.75,21.76,21.75,21.76,7000.0,20.7016,20.7111,20.7016,20.7111,7000.0
2012-07-06 14:00:00,21.75,21.75,21.74,21.74,9000.0,20.7016,20.7016,20.6921,20.6921,9000.0
2012-07-06 14:05:00,21.74,21.74,21.73,21.73,6600.0,20.6921,20.6921,20.6826,20.6826,6600.0
2012-07-06 14:10:00,21.73,21.75,21.73,21.75,10400.0,20.6826,20.7016,20.6826,20.7016,10400.0
2012-07-06 14:15:00,21.75,21.75,21.74,21.74,6400.0,20.7016,20.7016,20.6921,20.6921,6400.0
2012-07-06 14:20:00,21.74,21.75,21.73,21.74,7600.0,20.6921,20.7016,20.6826,20.6921,7600.0
2012-07-06 14:25:00,21.74,21.75,21.74,21.75,9400.0,20.6921,20.7016,20.6921,20.7016,9400.0
2012-07-06 14:30:00,21.75,21.78,21.75,21.78,17200.0,20.7016,20.7302,20.7016,20.7302,17200.0
2012-07-06 14:35:00,21.78,21.78,21.77,21.78,12800.0,20.7302,20.7302,20.7207,20.7302,12800.0
2012-07-06 14:40:00,21.78,21.78,21.77,21.78,7800.0,20.7302,20.7302,20.7207,20.7302,7800.0
2012-07-06 14:45:00,21.78,21.79,21.77,21.79,10600.0,20.7302,20.7397,20.7207,20.7397,10600.0
2012-07-06 14:50:00,21.79,21.8,21.78,21.79,9000.0,20.7397,20.7492,20.7302,20.7397,9000.0
2012-07-06 14:55:00,21.79,21.79,21.78,21.79,6200.0,20.7397,20.7397,20.7302,20.7397,6200.0
2012-07-06 15:00:00,21.79,21.79,21.78,21.78,11400.0,20.7397,20.7397,20.7302,20.7302,11400.0
2012-07-06 15:05:00,21.79,21.81,21.78,21.8,14800.0,20.7397,20.7587,20.7302,20.7492,14800.0
2012-07-06 15:10:00,21.8,21.82,21.8,21.82,14200.0,20.7492,20.7683,20.7492,20.7683,14200.0
2012-07-06 15:15:00,21.82,21.82,21.81,21.82,10600.0,20.7683,20.7683,20.7587,20.7683,10600.0
2012-07-06 15:20:00,21.82,21.83,21.81,21.83,14200.0,20.7683,20.7778,20.7587,20.7778,14200.0
2012-07-06 15:25:00,21.83,21.83,21.81,21.83,12000.0,20.7778,20.7778,20.7587,20.7778,12000.0
2012-07-06 15:30:00,21.84,21.87,21.84,21.86,16800.0,20.7873,20.8158,20.7873,20.8063,16800.0
2012-07-06 15:35:00,21.86,21.87,21.86,21.86,19800.0,20.8063,20.8158,20.8063,20.8063,19800.0
2012-07-06 15:40:00,21.86,21.88,21.86,21.88,30600.0,20.8063,20.8254,20.8063,20.8254,30600.0
2012-07-06 15:45:00,21.87,21.9,21.86,21.88,40400.0,20.8158,20.8444,20.8063,20.8254,40400.0
2012-07-06 15:50:00,21.87,21.9,21.87,21.89,38600.0,20.8158,20.8444,20.8158,20.8349,38600.0
2012-07-06 15:55:00,21.89,21.9,21.88,21.88,50400.0,20.8349,20.8444,20.8254,20.8254,50400.0
2012-07-09 09:30:00,21.78,21.86,21.74,21.85,25800.0,20.7302,20.8063,20.6921,20.7968,25800.0
2012-07-09 09:35:00,21.86,21.86,21.84,21.86,2800.0,20.8063,20.8063,20.7873,20.8063,2800.0
2012-07-09 09:40:00,21.83,21.84,21.72,21.72,8000.0,20.7778,20.7873,20.6731,20.6731,8000.0
2012-07-09 09:45:00,21.72,21.72,21.7,21.72,3000.0,20.6731,20.6731,20.654,20.6731,3000.0
2012-07-09 09:50:00,21.72,21.72,21.68,21.68,7000.0,20.6731,20.6731,20.635,20.635,7000.0
2012-07-09 09:55:00,21.68,21.71,21.66,21.68,2800.0,20.635,20.6636,20.616,20.635,2800.0
2012-07-09 10:00:00,21.66,21.66,21.59,21.61,35000.0,20.616,20.616,20.5493,20.5684,35000.0
2012-07-09 10:05:00,21.6,21.6,21.54,21.57,66200.0,20.5589,20.5589,20.5018,20.5303,66200.0
2012-07-09 10:10:00,21.56,21.58,21.56,21.56,5200.0,20.5208,20.5398,20.5208,20.5208,5200.0
2012-07-09 10:15:00,21.57,21.58,21.56,21.56,24400.0,20.5303,20.5398,20.5208,20.5208,24400.0
2012-07-09 10:20:00,21.56,21.57,21.54,21.54,56800.0,20.5208,20.5303,20.5018,20.5018,56800.0
2012-07-09 10:25:00,21.55,21.61,21.54,21.56,46600.0,20.5113,20.5684,20.5018,20.5208,46600.0
2012-07-09 10:30:00,21.58,21.59,21.57,21.57,4800.0,20.5398,20.5493,20.5303,20.5303,4800.0
2012-07-09 10:35:00,21.57,21.61,21.57,21.59,9000.0,20.5303,20.5684,20.5303,20.5493,9000.0
2012-07-09 10:40:00,21.6,21.6,21.55,21.57,21800.0,20.5589,20.5589,20.5113,20.5303,21800.0
2012-07-09 10:45:00,21.58,21.62,21.57,21.61,5000.0,20.5398,20.5779,20.5303,20.5684,5000.0
2012-07-09 10:50:00,21.63,21.64,21.63,21.63,3800.0,20.5874,20.5969,20.5874,20.5874,3800.0
2012-07-09 10:55:00,21.62,21.63,21.6,21.63,6200.0,20.5779,20.5874,20.5589,20.5874,6200.0
2012-07-09 11:00:00,21.61,21.62,21.61,21.62,2000.0,20.5684,20.5779,20.5684,20.5779,2000.0
2012-07-09 11:05:00,21.62,21.63,21.62,21.62,4600.0,20.5779,20.5874,20.5779,20.5779,4600.0
2012-07-09 11:10:00,21.62,21.62,21.61,21.61,4200.0,20.5779,20.5779,20.5684,20.5684,4200.0
2012-07-09 11:15:00,21.61,21.61,21.6,21.61,2400.0,20.5684,20.5684,20.5589,20.5684,2400.0
2012-07-09 11:20:00,21.61,21.64,21.61,21.62,3800.0,20.5684,20.5969,20.5684,20.5779,3800.0
2012-07-09 11:25:00,21.61,21.63,21.59,21.59,4800.0,20.5684,20.5874,20.5493,20.5493,4800.0
2012-07-09 11:30:00,21.61,21.61,21.59,21.59,1600.0,20.5684,20.5684,20.5493,20.5493,1600.0
2012-07-09 11:35:00,21.57,21.59,21.56,21.56,2600.0,20.5303,20.5493,20.5208,20.5208,2600.0
2012-07-09 11:40:00,21.57,21.58,21.56,21.58,3000.0,20.5303,20.5398,20.5208,20.5398,3000.0
2012-07-09 11:45:00,21.58,21.58,21.58,21.58,0.0,20.5398,20.5398,20.5398,20.5398,0.0
2012-07-09 11:50:00,21.6,21.61,21.58,21.59,4200.0,20.5589,20.5684,20.5398,20.5493,4200.0
2012-07-09 11:55:00,21.59,21.61,21.55,21.55,4400.0,20.5493,20.5684,20.5113,20.5113,4400.0
2012-07-09 12:00:00,21.55,21.57,21.54,21.54,7200.0,20.5113,20.5303,20.5018,20.5018,7200.0
2012-07-09 12:05:00,21.55,21.55,21.53,21.53,4400.0,20.5113,20.5113,20.4922,20.4922,4400.0
2012-07-09 12:10:00,21.53,21.53,21.53,21.53,0.0,20.4922,20.4922,20.4922,20.4922,0.0
2012-07-09 12:15:00,21.54,21.56,21.54,21.56,8600.0,20.5018,20.5208,20.5018,20.5208,8600.0
2012-07-09 12:20:00,21.56,21.59,21.56,21.57,2800.0,20.5208,20.5493,20.5208,20.5303,2800.0
2012-07-09 12:25:00,21.57,21.57,21.57,21.57,0.0,20.5303,20.5303,20.5303,20.5303,0.0
2012-07-09 12:30:00,21.59,21.59,21.58,21.58,1400.0,20.5493,20.5493,20.5398,20.5398,1400.0
2012-07-09 12:35:00,21.58,21.59,21.52,21.52,12800.0,20.5398,20.5493,20.4827,20.4827,12800.0
2012-07-09 12:40:00,21.53,21.54,21.53,21.53,4800.0,20.4922,20.5018,20.4922,20.4922,4800.0
2012-07-09 12:45:00,21.52,21.54,21.52,21.52,1800.0,20.4827,20.5018,20.4827,20.4827,1800.0
2012-07-09 12:50:00,21.52,21.55,21.52,21.53,7000.0,20.4827,20.5113,20.4827,20.4922,7000.0
2012-07-09 12:55:00,21.54,21.54,21.52,21.54,4000.0,20.5018,20.5018,20.4827,20.5018,4000.0
2012-07-09 13:00:00,21.54,21.57,21.52,21.54,77200.0,20.5018,20.5303,20.4827,20.5018,77200.0
2012-07-09 13:05:00,21.54,21.57,21.53,21.54,14800.0,20.5018,20.5303,20.4922,20.5018,14800.0
2012-07-09 13:10:00,21.54,21.56,21.54,21.55,13200.0,20.5018,20.5208,20.5018,20.5113,13200.0
2012-07-09 13:15:00,21.55,21.57,21.55,21.57,1600.0,20.5113,20.5303,20.5113,20.5303,1600.0
2012-07-09 13:20:00,21.58,21.6,21.58,21.59,3800.0,20.5398,20.5589,20.5398,20.5493,3800.0
2012-07-09 13:25:00,21.61,21.64,21.61,21.61,8200.0,20.5684,20.5969,20.5684,20.5684,8200.0
2012-07-09 13:30:00,21.61,21.63,21.6,21.6,4400.0,20.5684,20.5874,20.5589,20.5589,4400.0
2012-07-09 13:35:00,21.61,21.66,21.6,21.65,27000.0,20.5684,20.616,20.5589,20.6065,27000.0
2012-07-09 13:40:00,21.65,21.68,21.65,21.67,10200.0,20.6065,20.635,20.6065,20.6255,10200.0
2012-07-09 13:45:00,21.67,21.68,21.65,21.67,19000.0,20.6255,20.635,20.6065,20.6255,19000.0
2012-07-09 13:50:00,21.67,21.68,21.67,21.68,17000.0,20.6255,20.635,20.6255,20.635,17000.0
2012-07-09 13:55:00,21.68,21.68,21.68,21.68,1400.0,20.635,20.635,20.635,20.635,1400.0
2012-07-09 14:00:00,21.68,21.69,21.67,21.68,13000.0,20.635,20.6445,20.6255,20.635,13000.0
2012-07-09 14:05:00,21.68,21.7,21.68,21.68,8800.0,20.635,20.654,20.635,20.635,8800.0
2012-07-09 14:10:00,21.68,21.7,21.68,21.7,16000.0,20.635,20.654,20.635,20.654,16000.0
2012-07-09 14:15:00,21.7,21.7,21.69,21.7,32000.0,20.654,20.654,20.6445,20.654,32000.0
2012-07-09 14:20:00,21.7,21.71,21.69,21.7,20400.0,20.654,20.6636,20.6445,20.654,20400.0
2012-07-09 14:25:00,21.7,21.71,21.69,21.7,20600.0,20.654,20.6636,20.6445,20.654,20600.0
2012-07-09 14:30:00,21.7,21.71,21.7,21.71,7400.0,20.654,20.6636,20.654,20.6636,7400.0
2012-07-09 14:35:00,21.7,21.71,21.7,21.7,12200.0,20.654,20.6636,20.654,20.654,12200.0
2012-07-09 14:40:00,21.71,21.71,21.7,21.7,12800.0,20.6636,20.6636,20.654,20.654,12800.0
2012-07-09 14:45:00,21.71,21.71,21.7,21.7,87400.0,20.6636,20.6636,20.654,20.654,87400.0
2012-07-09 14:50:00,21.7,21.72,21.7,21.72,53800.0,20.654,20.6731,20.654,20.6731,53800.0
2012-07-09 14:55:00,21.72,21.73,21.71,21.73,9200.0,20.6731,20.6826,20.6636,20.6826,9200.0
2012-07-09 15:00:00,21.73,21.73,21.72,21.73,17200.0,20.6826,20.6826,20.6731,20.6826,17200.0
2012-07-09 15:05:00,21.73,21.77,21.73,21.77,177800.0,20.6826,20.7207,20.6826,20.7207,177800.0
2012-07-09 15:10:00,21.77,21.78,21.76,21.78,10600.0,20.7207,20.7302,20.7111,20.7302,10600.0
2012-07-09 15:15:00,21.78,21.81,21.77,21.81,13000.0,20.7302,20.7587,20.7207,20.7587,13000.0
2012-07-09 15:20:00,21.81,21.81,21.78,21.8,15800.0,20.7587,20.7587,20.7302,20.7492,15800.0
2012-07-09 15:25:00,21.8,21.82,21.79,21.82,19800.0,20.7492,20.7683,20.7397,20.7683,19800.0
2012-07-09 15:30:00,21.82,21.82,21.79,21.81,22200.0,20.7683,20.7683,20.7397,20.7587,22200.0
2012-07-09 15:35:00,21.81,21.83,21.81,21.82,18200.0,20.7587,20.7778,20.7587,20.7683,18200.0
2012-07-09 15:40:00,21.82,21.82,21.81,21.82,26200.0,20.7683,20.7683,20.7587,20.7683,26200.0
2012-07-09 15:45:00,21.82,21.86,21.81,21.85,28000.0,20.7683,20.8063,20.7587,20.7968,28000.0
2012-07-09 15:50:00,21.85,21.88,21.85,21.88,30800.0,20.7968,20.8254,20.7968,20.8254,30800.0
2012-07-09 15:55:00,21.88,21.88,21.86,21.86,58400.0,20.8254,20.8254,20.8063,20.8063,58400.0
2012-07-10 09:30:00,21.99,22.03,21.99,21.99,8000.0,20.9301,20.9681,20.9301,20.9301,8000.0
2012-07-10 09:35:00,22.0,22.0,21.96,21.97,2000.0,20.9396,20.9396,20.9015,20.911,2000.0
2012-07-10 09:40:00,21.97,21.97,21.93,21.93,3600.0,20.911,20.911,20.873,20.873,3600.0
2012-07-10 09:45:00,21.93,21.93,21.83,21.83,9400.0,20.873,20.873,20.7778,20.7778,9400.0
2012-07-10 09:50:00,21.81,21.81,21.76,21.77,9600.0,20.7587,20.7587,20.7111,20.7207,9600.0
2012-07-10 09:55:00,21.75,21.78,21.75,21.78,3400.0,20.7016,20.7302,20.7016,20.7302,3400.0
2012-07-10 10:00:00,21.78,21.78,21.72,21.73,6600.0,20.7302,20.7302,20.6731,20.6826,6600.0
2012-07-10 10:05:00,21.71,21.71,21.68,21.68,14800.0,20.6636,20.6636,20.635,20.635,14800.0
2012-07-10 10:10:00,21.67,21.69,21.67,21.68,5600.0,20.6255,20.6445,20.6255,20.635,5600.0
2012-07-10 10:15:00,21.68,21.7,21.66,21.66,3600.0,20.635,20.654,20.616,20.616,3600.0
2012-07-10 10:20:00,21.66,21.66,21.63,21.64,14200.0,20.616,20.616,20.5874,20.5969,14200.0
2012-07-10 10:25:00,21.65,21.66,21.64,21.65,10000.0,20.6065,20.616,20.5969,20.6065,10000.0
2012-07-10 10:30:00,21.65,21.66,21.62,21.62,8800.0,20.6065,20.616,20.5779,20.5779,8800.0
2012-07-10 10:35:00,21.62,21.63,21.61,21.62,4000.0,20.5779,20.5874,20.5684,20.5779,4000.0
2012-07-10 10:40:00,21.61,21.61,21.59,21.59,2800.0,20.5684,20.5684,20.5493,20.5493,2800.0
2012-07-10 10:45:00,21.58,21.59,21.57,21.59,9000.0,20.5398,20.5493,20.5303,20.5493,9000.0
2012-07-10 10:50:00,21.59,21.6,21.55,21.56,7800.0,20.5493,20.5589,20.5113,20.5208,7800.0
2012-07-10 10:55:00,21.56,21.56,21.52,21.53,11000.0,20.5208,20.5208,20.4827,20.4922,11000.0
2012-07-10 11:00:00,21.53,21.53,21.52,21.53,7400.0,20.4922,20.4922,20.4827,20.4922,7400.0
2012-07-10 11:05:00,21.53,21.53,21.52,21.52,18400.0,20.4922,20.4922,20.4827,20.4827,18400.0
2012-07-10 11:10:00,21.52,21.54,21.52,21.52,7200.0,20.4827,20.5018,20.4827,20.4827,7200.0
2012-07-10 11:15:00,21.53,21.54,21.52,21.53,8000.0,20.4922,20.5018,20.4827,20.4922,8000.0
2012-07-10 11:20:00,21.54,21.55,21.54,21.55,1400.0,20.5018,20.5113,20.5018,20.5113,1400.0
2012-07-10 11:25:00,21.55,21.56,21.54,21.54,7200.0,20.5113,20.5208,20.5018,20.5018,7200.0
2012-07-10 11:30:00,21.54,21.54,21.52,21.54,6000.0,20.5018,20.5018,20.4827,20.5018,6000.0
2012-07-10 11:35:00,21.55,21.56,21.55,21.56,1800.0,20.5113,20.5208,20.5113,20.5208,1800.0
2012-07-10 11:40:00,21.56,21.57,21.55,21.56,3800.0,20.5208,20.5303,20.5113,20.5208,3800.0
2012-07-10 11:45:00,21.55,21.56,21.54,21.56,3000.0,20.5113,20.5208,20.5018,20.5208,3000.0
2012-07-10 11:50:00,21.56,21.56,21.52,21.52,12600.0,20.5208,20.5208,20.4827,20.4827,12600.0
2012-07-10 11:55:00,21.54,21.55,21.54,21.54,4200.0,20.5018,20.5113,20.5018,20.5018,4200.0
2012-07-10 12:00:00,21.54,21.54,21.5,21.52,14200.0,20.5018,20.5018,20.4637,20.4827,14200.0
2012-07-10 12:05:00,21.53,21.53,21.5,21.51,4600.0,20.4922,20.4922,20.4637,20.4732,4600.0
2012-07-10 12:10:00,21.52,21.52,21.51,21.52,3200.0,20.4827,20.4827,20.4732,20.4827,3200.0
2012-07-10 12:15:00,21.52,21.52,21.51,21.51,5200.0,20.4827,20.4827,20.4732,20.4732,5200.0
2012-07-10 12:20:00,21.52,21.53,21.51,21.53,4200.0,20.4827,20.4922,20.4732,20.4922,4200.0
2012-07-10 12:25:00,21.52,21.53,21.52,21.52,2600.0,20.4827,20.4922,20.4827,20.4827,2600.0
2012-07-10 12:30:00,21.52,21.53,21.52,21.53,2000.0,20.4827,20.4922,20.4827,20.4922,2000.0
2012-07-10 12:35:00,21.52,21.53,21.52,21.52,7000.0,20.4827,20.4922,20.4827,20.4827,7000.0
2012-07-10 12:40:00,21.52,21.53,21.51,21.51,17000.0,20.4827,20.4922,20.4732,20.4732,17000.0
2012-07-10 12:45:00,21.52,21.52,21.5,21.51,3200.0,20.4827,20.4827,20.4637,20.4732,3200.0
2012-07-10 12:50:00,21.52,21.52,21.51,21.52,2600.0,20.4827,20.4827,20.4732,20.4827,2600.0
2012-07-10 12:55:00,21.52,21.53,21.52,21.53,2000.0,20.4827,20.4922,20.4827,20.4922,2000.0
2012-07-10 13:00:00,21.52,21.52,21.5,21.51,4600.0,20.4827,20.4827,20.4637,20.4732,4600.0
2012-07-10 13:05:00,21.51,21.51,21.5,21.51,4200.0,20.4732,20.4732,20.4637,20.4732,4200.0
2012-07-10 13:10:00,21.5,21.51,21.5,21.51,1800.0,20.4637,20.4732,20.4637,20.4732,1800.0
2012-07-10 13:15:00,21.51,21.51,21.5,21.5,9200.0,20.4732,20.4732,20.4637,20.4637,9200.0
2012-07-10 13:20:00,21.5,21.52,21.5,21.5,2600.0,20.4637,20.4827,20.4637,20.4637,2600.0
2012-07-10 13:25:00,21.5,21.51,21.5,21.51,4800.0,20.4637,20.4732,20.4637,20.4732,4800.0
2012-07-10 13:30:00,21.51,21.51,21.49,21.5,8000.0,20.4732,20.4732,20.4542,20.4637,8000.0
2012-07-10 13:35:00,21.5,21.51,21.49,21.49,4200.0,20.4637,20.4732,20.4542,20.4542,4200.0
2012-07-10 13:40:00,21.49,21.51,21.49,21.51,9200.0,20.4542,20.4732,20.4542,20.4732,9200.0
2012-07-10 13:45:00,21.51,21.51,21.5,21.5,4600.0,20.4732,20.4732,20.4637,20.4637,4600.0
2012-07-10 13:50:00,21.5,21.5,21.49,21.5,12800.0,20.4637,20.4637,20.4542,20.4637,12800.0
2012-07-10 13:55:00,21.5,21.52,21.5,21.5,77600.0,20.4637,20.4827,20.4637,20.4637,77600.0
2012-07-10 14:00:00,21.51,21.52,21.5,21.52,8800.0,20.4732,20.4827,20.4637,20.4827,8800.0
2012-07-10 14:05:00,21.52,21.52,21.52,21.52,1600.0,20.4827,20.4827,20.4827,20.4827,1600.0
2012-07-10 14:10:00,21.53,21.54,21.52,21.53,8800.0,20.4922,20.5018,20.4827,20.4922,8800.0
2012-07-10 14:15:00,21.53,21.54,21.5,21.5,15400.0,20.4922,20.5018,20.4637,20.4637,15400.0
2012-07-10 14:20:00,21.5,21.51,21.5,21.5,13400.0,20.4637,20.4732,20.4637,20.4637,13400.0
2012-07-10 14:25:00,21.5,21.51,21.5,21.51,7400.0,20.4637,20.4732,20.4637,20.4732,7400.0
2012-07-10 14:30:00,21.5,21.5,21.5,21.5,12000.0,20.4637,20.4637,20.4637,20.4637,12000.0
2012-07-10 14:35:00,21.5,21.5,21.5,21.5,2600.0,20.4637,20.4637,20.4637,20.4637,2600.0
2012-07-10 14:40:00,21.5,21.5,21.5,21.5,8600.0,20.4637,20.4637,20.4637,20.4637,8600.0
2012-07-10 14:45:00,21.5,21.52,21.5,21.5,11400.0,20.4637,20.4827,20.4637,20.4637,11400.0
2012-07-10 14:50:00,21.5,21.52,21.5,21.52,23800.0,20.4637,20.4827,20.4637,20.4827,23800.0
2012-07-10 14:55:00,21.51,21.52,21.5,21.52,10000.0,20.4732,20.4827,20.4637,20.4827,10000.0
2012-07-10 15:00:00,21.52,21.57,21.52,21.57,6800.0,20.4827,20.5303,20.4827,20.5303,6800.0
2012-07-10 15:05:00,21.57,21.58,21.56,21.56,9600.0,20.5303,20.5398,20.5208,20.5208,9600.0
2012-07-10 15:10:00,21.56,21.56,21.52,21.52,13600.0,20.5208,20.5208,20.4827,20.4827,13600.0
2012-07-10 15:15:00,21.52,21.52,21.52,21.52,6200.0,20.4827,20.4827,20.4827,20.4827,6200.0
2012-07-10 15:20:00,21.52,21.54,21.52,21.53,10200.0,20.4827,20.5018,20.4827,20.4922,10200.0
2012-07-10 15:25:00,21.53,21.53,21.51,21.52,12800.0,20.4922,20.4922,20.4732,20.4827,12800.0
2012-07-10 15:30:00,21.51,21.52,21.5,21.5,13800.0,20.4732,20.4827,20.4637,20.4637,13800.0
2012-07-10 15:35:00,21.5,21.52,21.5,21.52,16600.0,20.4637,20.4827,20.4637,20.4827,16600.0
2012-07-10 15:40:00,21.52,21.52,21.5,21.5,15200.0,20.4827,20.4827,20.4637,20.4637,15200.0
2012-07-10 15:45:00,21.5,21.54,21.5,21.53,41200.0,20.4637,20.5018,20.4637,20.4922,41200.0
2012-07-10 15:50:00,21.53,21.59,21.53,21.59,45200.0,20.4922,20.5493,20.4922,20.5493,45200.0
2012-07-10 15:55:00,21.59,21.61,21.59,21.6,52000.0,20.5493,20.5684,20.5493,20.5589,52000.0
2012-07-11 09:30:00,21.6,21.61,21.52,21.55,5400.0,20.5589,20.5684,20.4827,20.5113,5400.0
2012-07-11 09:35:00,21.53,21.56,21.53,21.53,2400.0,20.4922,20.5208,20.4922,20.4922,2400.0
2012-07-11 09:40:00,21.56,21.56,21.54,21.54,1600.0,20.5208,20.5208,20.5018,20.5018,1600.0
2012-07-11 09:45:00,21.53,21.59,21.51,21.58,5800.0,20.4922,20.5493,20.4732,20.5398,5800.0
2012-07-11 09:50:00,21.6,21.62,21.6,21.62,1200.0,20.5589,20.5779,20.5589,20.5779,1200.0
2012-07-11 09:55:00,21.61,21.61,21.6,21.6,1400.0,20.5684,20.5684,20.5589,20.5589,1400.0
2012-07-11 10:00:00,21.58,21.6,21.53,21.56,16200.0,20.5398,20.5589,20.4922,20.5208,16200.0
2012-07-11 10:05:00,21.57,21.62,21.57,21.6,9000.0,20.5303,20.5779,20.5303,20.5589,9000.0
2012-07-11 10:10:00,21.6,21.61,21.59,21.59,2200.0,20.5589,20.5684,20.5493,20.5493,2200.0
2012-07-11 10:15:00,21.56,21.56,21.55,21.56,2000.0,20.5208,20.5208,20.5113,20.5208,2000.0
2012-07-11 10:20:00,21.55,21.55,21.52,21.52,1400.0,20.5113,20.5113,20.4827,20.4827,1400.0
2012-07-11 10:25:00,21.53,21.54,21.5,21.5,3800.0,20.4922,20.5018,20.4637,20.4637,3800.0
2012-07-11 10:30:00,21.52,21.55,21.5,21.55,6200.0,20.4827,20.5113,20.4637,20.5113,6200.0
2012-07-11 10:35:00,21.53,21.54,21.52,21.53,2600.0,20.4922,20.5018,20.4827,20.4922,2600.0
2012-07-11 10:40:00,21.53,21.53,21.52,21.53,5000.0,20.4922,20.4922,20.4827,20.4922,5000.0
2012-07-11 10:45:00,21.52,21.53,21.52,21.53,6000.0,20.4827,20.4922,20.4827,20.4922,6000.0
2012-07-11 10:50:00,21.52,21.52,21.5,21.52,28800.0,20.4827,20.4827,20.4637,20.4827,28800.0
2012-07-11 10:55:00,21.5,21.53,21.5,21.53,4000.0,20.4637,20.4922,20.4637,20.4922,4000.0
2012-07-11 11:00:00,21.52,21.55,21.52,21.53,7000.0,20.4827,20.5113,20.4827,20.4922,7000.0
2012-07-11 11:05:00,21.53,21.56,21.52,21.55,7000.0,20.4922,20.5208,20.4827,20.5113,7000.0
2012-07-11 11:10:00,21.55,21.56,21.54,21.54,10600.0,20.5113,20.5208,20.5018,20.5018,10600.0
2012-07-11 11:15:00,21.54,21.55,21.52,21.54,18200.0,20.5018,20.5113,20.4827,20.5018,18200.0
2012-07-11 11:20:00,21.54,21.58,21.54,21.54,36000.0,20.5018,20.5398,20.5018,20.5018,36000.0
2012-07-11 11:25:00,21.54,21.55,21.52,21.53,5000.0,20.5018,20.5113,20.4827,20.4922,5000.0
2012-07-11 11:30:00,21.52,21.57,21.52,21.57,6800.0,20.4827,20.5303,20.4827,20.5303,6800.0
2012-07-11 11:35:00,21.57,21.58,21.55,21.57,11600.0,20.5303,20.5398,20.5113,20.5303,11600.0
2012-07-11 11:40:00,21.57,21.6,21.55,21.6,3200.0,20.5303,20.5589,20.5113,20.5589,3200.0
2012-07-11 11:45:00,21.6,21.6,21.58,21.6,12000.0,20.5589,20.5589,20.5398,20.5589,12000.0
2012-07-11 11:50:00,21.6,21.62,21.6,21.62,6600.0,20.5589,20.5779,20.5589,20.5779,6600.0
2012-07-11 11:55:00,21.62,21.64,21.62,21.63,4800.0,20.5779,20.5969,20.5779,20.5874,4800.0
2012-07-11 12:00:00,21.62,21.65,21.62,21.65,4200.0,20.5779,20.6065,20.5779,20.6065,4200.0
2012-07-11 12:05:00,21.64,21.64,21.63,21.63,2200.0,20.5969,20.5969,20.5874,20.5874,2200.0
2012-07-11 12:10:00,21.62,21.62,21.59,21.6,4400.0,20.5779,20.5779,20.5493,20.5589,4400.0
2012-07-11 12:15:00,21.6,21.61,21.59,21.61,1200.0,20.5589,20.5684,20.5493,20.5684,1200.0
2012-07-11 12:20:00,21.61,21.61,21.6,21.61,3000.0,20.5684,20.5684,20.5589,20.5684,3000.0
2012-07-11 12:25:00,21.61,21.61,21.6,21.61,2200.0,20.5684,20.5684,20.5589,20.5684,2200.0
2012-07-11 12:30:00,21.61,21.61,21.6,21.61,2400.0,20.5684,20.5684,20.5589,20.5684,2400.0
2012-07-11 12:35:00,21.61,21.61,21.61,21.61,4400.0,20.5684,20.5684,20.5684,20.5684,4400.0
2012-07-11 12:40:00,21.61,21.61,21.61,21.61,2600.0,20.5684,20.5684,20.5684,20.5684,2600.0
2012-07-11 12:45:00,21.61,21.63,21.61,21.63,6600.0,20.5684,20.5874,20.5684,20.5874,6600.0
2012-07-11 12:50:00,21.63,21.64,21.63,21.63,1800.0,20.5874,20.5969,20.5874,20.5874,1800.0
2012-07-11 12:55:00,21.63,21.64,21.63,21.63,2800.0,20.5874,20.5969,20.5874,20.5874,2800.0
2012-07-11 13:00:00,21.63,21.63,21.62,21.63,4200.0,20.5874,20.5874,20.5779,20.5874,4200.0
2012-07-11 13:05:00,21.63,21.63,21.62,21.62,3600.0,20.5874,20.5874,20.5779,20.5779,3600.0
2012-07-11 13:10:00,21.62,21.64,21.61,21.63,5600.0,20.5779,20.5969,20.5684,20.5874,5600.0
2012-07-11 13:15:00,21.63,21.63,21.6,21.6,7800.0,20.5874,20.5874,20.5589,20.5589,7800.0
2012-07-11 13:20:00,21.6,21.61,21.59,21.61,4200.0,20.5589,20.5684,20.5493,20.5684,4200.0
2012-07-11 13:25:00,21.61,21.61,21.58,21.61,20000.0,20.5684,20.5684,20.5398,20.5684,20000.0
2012-07-11 13:30:00,21.61,21.61,21.57,21.58,7200.0,20.5684,20.5684,20.5303,20.5398,7200.0
2012-07-11 13:35:00,21.58,21.58,21.55,21.56,9200.0,20.5398,20.5398,20.5113,20.5208,9200.0
2012-07-11 13:40:00,21.56,21.6,21.56,21.6,14600.0,20.5208,20.5589,20.5208,20.5589,14600.0
2012-07-11 13:45:00,21.61,21.62,21.6,21.61,4400.0,20.5684,20.5779,20.5589,20.5684,4400.0
2012-07-11 13:50:00,21.61,21.65,21.61,21.64,5400.0,20.5684,20.6065,20.5684,20.5969,5400.0
2012-07-11 13:55:00,21.64,21.66,21.64,21.65,4400.0,20.5969,20.616,20.5969,20.6065,4400.0
2012-07-11 14:00:00,21.66,21.67,21.59,21.6,18200.0,20.616,20.6255,20.5493,20.5589,18200.0
2012-07-11 14:05:00,21.6,21.61,21.57,21.61,16400.0,20.5589,20.5684,20.5303,20.5684,16400.0
2012-07-11 14:10:00,21.6,21.63,21.59,21.62,11200.0,20.5589,20.5874,20.5493,20.5779,11200.0
2012-07-11 14:15:00,21.62,21.64,21.6,21.63,6400.0,20.5779,20.5969,20.5589,20.5874,6400.0
2012-07-11 14:20:00,21.61,21.63,21.59,21.6,9600.0,20.5684,20.5874,20.5493,20.5589,9600.0
2012-07-11 14:25:00,21.59,21.6,21.58,21.6,8400.0,20.5493,20.5589,20.5398,20.5589,8400.0
2012-07-11 14:30:00,21.6,21.6,21.57,21.59,11200.0,20.5589,20.5589,20.5303,20.5493,11200.0
2012-07-11 14:35:00,21.59,21.61,21.59,21.61,13000.0,20.5493,20.5684,20.5493,20.5684,13000.0
2012-07-11 14:40:00,21.6,21.61,21.59,21.61,7600.0,20.5589,20.5684,20.5493,20.5684,7600.0
2012-07-11 14:45:00,21.61,21.61,21.59,21.59,77400.0,20.5684,20.5684,20.5493,20.5493,77400.0
2012-07-11 14:50:00,21.59,21.59,21.56,21.56,180000.0,20.5493,20.5493,20.5208,20.5208,180000.0
2012-07-11 14:55:00,21.56,21.56,21.52,21.53,56800.0,20.5208,20.5208,20.4827,20.4922,56800.0
2012-07-11 15:00:00,21.53,21.55,21.53,21.53,28600.0,20.4922,20.5113,20.4922,20.4922,28600.0
2012-07-11 15:05:00,21.54,21.56,21.53,21.56,30800.0,20.5018,20.5208,20.4922,20.5208,30800.0
2012-07-11 15:10:00,21.57,21.57,21.53,21.54,11400.0,20.5303,20.5303,20.4922,20.5018,11400.0
2012-07-11 15:15:00,21.54,21.55,21.52,21.55,28000.0,20.5018,20.5113,20.4827,20.5113,28000.0
2012-07-11 15:20:00,21.55,21.55,21.54,21.55,6800.0,20.5113,20.5113,20.5018,20.5113,6800.0
2012-07-11 15:25:00,21.55,21.55,21.5,21.53,33400.0,20.5113,20.5113,20.4637,20.4922,33400.0
2012-07-11 15:30:00,21.53,21.55,21.52,21.54,7000.0,20.4922,20.5113,20.4827,20.5018,7000.0
2012-07-11 15:35:00,21.54,21.55,21.53,21.54,11800.0,20.5018,20.5113,20.4922,20.5018,11800.0
2012-07-11 15:40:00,21.54,21.58,21.54,21.56,29800.0,20.5018,20.5398,20.5018,20.5208,29800.0
2012-07-11 15:45:00,21.56,21.61,21.56,21.58,52000.0,20.5208,20.5684,20.5208,20.5398,52000.0
2012-07-11 15:50:00,21.59,21.61,21.58,21.6,56000.0,20.5493,20.5684,20.5398,20.5589,56000.0
2012-07-11 15:55:00,21.6,21.63,21.6,21.62,39400.0,20.5589,20.5874,20.5589,20.5779,39400.0
2012-07-12 09:30:00,21.49,21.5,21.32,21.35,18600.0,20.4542,20.4637,20.2924,20.3209,18600.0
2012-07-12 09:35:00,21.39,21.45,21.39,21.43,3000.0,20.359,20.4161,20.359,20.3971,3000.0
2012-07-12 09:40:00,21.39,21.39,21.38,21.39,1800.0,20.359,20.359,20.3495,20.359,1800.0
2012-07-12 09:45:00,21.38,21.38,21.35,21.35,6600.0,20.3495,20.3495,20.3209,20.3209,6600.0
2012-07-12 09:50:00,21.34,21.36,21.34,21.35,5800.0,20.3114,20.3304,20.3114,20.3209,5800.0
2012-07-12 09:55:00,21.35,21.35,21.34,21.34,3200.0,20.3209,20.3209,20.3114,20.3114,3200.0
2012-07-12 10:00:00,21.33,21.33,21.3,21.31,13000.0,20.3019,20.3019,20.2733,20.2828,13000.0
2012-07-12 10:05:00,21.29,21.3,21.27,21.27,4600.0,20.2638,20.2733,20.2448,20.2448,4600.0
2012-07-12 10:10:00,21.27,21.28,21.25,21.27,5800.0,20.2448,20.2543,20.2257,20.2448,5800.0
2012-07-12 10:15:00,21.27,21.27,21.24,21.24,3400.0,20.2448,20.2448,20.2162,20.2162,3400.0
2012-07-12 10:20:00,21.25,21.27,21.23,21.27,8400.0,20.2257,20.2448,20.2067,20.2448,8400.0
2012-07-12 10:25:00,21.26,21.27,21.23,21.27,10800.0,20.2352,20.2448,20.2067,20.2448,10800.0
2012-07-12 10:30:00,21.29,21.29,21.27,21.29,3400.0,20.2638,20.2638,20.2448,20.2638,3400.0
2012-07-12 10:35:00,21.29,21.29,21.27,21.28,5200.0,20.2638,20.2638,20.2448,20.2543,5200.0
2012-07-12 10:40:00,21.27,21.27,21.22,21.24,3800.0,20.2448,20.2448,20.1972,20.2162,3800.0
2012-07-12 10:45:00,21.23,21.24,21.23,21.23,1200.0,20.2067,20.2162,20.2067,20.2067,1200.0
2012-07-12 10:50:00,21.21,21.26,21.21,21.24,10200.0,20.1877,20.2352,20.1877,20.2162,10200.0
2012-07-12 10:55:00,21.25,21.27,21.24,21.27,5600.0,20.2257,20.2448,20.2162,20.2448,5600.0
2012-07-12 11:00:00,21.25,21.29,21.25,21.29,7000.0,20.2257,20.2638,20.2257,20.2638,7000.0
2012-07-12 11:05:00,21.29,21.32,21.29,21.32,35400.0,20.2638,20.2924,20.2638,20.2924,35400.0
2012-07-12 11:10:00,21.31,21.31,21.27,21.28,29600.0,20.2828,20.2828,20.2448,20.2543,29600.0
2012-07-12 11:15:00,21.29,21.3,21.28,21.3,13000.0,20.2638,20.2733,20.2543,20.2733,13000.0
2012-07-12 11:20:00,21.3,21.33,21.3,21.33,14600.0,20.2733,20.3019,20.2733,20.3019,14600.0
2012-07-12 11:25:00,21.33,21.35,21.32,21.32,37200.0,20.3019,20.3209,20.2924,20.2924,37200.0
2012-07-12 11:30:00,21.32,21.33,21.31,21.32,30400.0,20.2924,20.3019,20.2828,20.2924,30400.0
2012-07-12 11:35:00,21.33,21.35,21.32,21.35,10200.0,20.3019,20.3209,20.2924,20.3209,10200.0
2012-07-12 11:40:00,21.35,21.37,21.35,21.37,9200.0,20.3209,20.3399,20.3209,20.3399,9200.0
2012-07-12 11:45:00,21.38,21.4,21.38,21.39,24600.0,20.3495,20.3685,20.3495,20.359,24600.0
2012-07-12 11:50:00,21.39,21.39,21.36,21.39,20000.0,20.359,20.359,20.3304,20.359,20000.0
2012-07-12 11:55:00,21.4,21.41,21.39,21.4,13400.0,20.3685,20.378,20.359,20.3685,13400.0
2012-07-12 12:00:00,21.41,21.42,21.39,21.4,31400.0,20.378,20.3875,20.359,20.3685,31400.0
2012-07-12 12:05:00,21.4,21.4,21.36,21.36,13800.0,20.3685,20.3685,20.3304,20.3304,13800.0
2012-07-12 12:10:00,21.36,21.39,21.36,21.39,19600.0,20.3304,20.359,20.3304,20.359,19600.0
2012-07-12 12:15:00,21.39,21.39,21.35,21.36,15400.0,20.359,20.359,20.3209,20.3304,15400.0
2012-07-12 12:20:00,21.35,21.36,21.32,21.33,123000.0,20.3209,20.3304,20.2924,20.3019,123000.0
2012-07-12 12:25:00,21.33,21.34,21.33,21.34,5200.0,20.3019,20.3114,20.3019,20.3114,5200.0
2012-07-12 12:30:00,21.33,21.33,21.31,21.32,18200.0,20.3019,20.3019,20.2828,20.2924,18200.0
2012-07-12 12:35:00,21.32,21.35,21.31,21.35,39200.0,20.2924,20.3209,20.2828,20.3209,39200.0
2012-07-12 12:40:00,21.35,21.4,21.35,21.36,621600.0,20.3209,20.3685,20.3209,20.3304,621600.0
2012-07-12 12:45:00,21.36,21.41,21.36,21.41,171600.0,20.3304,20.378,20.3304,20.378,171600.0
2012-07-12 12:50:00,21.4,21.43,21.4,21.43,11000.0,20.3685,20.3971,20.3685,20.3971,11000.0
2012-07-12 12:55:00,21.43,21.48,21.43,21.48,24000.0,20.3971,20.4446,20.3971,20.4446,24000.0
2012-07-12 13:00:00,21.48,21.49,21.47,21.49,6000.0,20.4446,20.4542,20.4351,20.4542,6000.0
2012-07-12 13:05:00,21.49,21.54,21.49,21.54,9200.0,20.4542,20.5018,20.4542,20.5018,9200.0
2012-07-12 13:10:00,21.54,21.61,21.54,21.6,13600.0,20.5018,20.5684,20.5018,20.5589,13600.0
2012-07-12 13:15:00,21.6,21.61,21.6,21.6,63600.0,20.5589,20.5684,20.5589,20.5589,63600.0
2012-07-12 13:20:00,21.6,21.61,21.57,21.57,62800.0,20.5589,20.5684,20.5303,20.5303,62800.0
2012-07-12 13:25:00,21.56,21.6,21.55,21.58,569600.0,20.5208,20.5589,20.5113,20.5398,569600.0
2012-07-12 13:30:00,21.56,21.6,21.5,21.6,31800.0,20.5208,20.5589,20.4637,20.5589,31800.0
2012-07-12 13:35:00,21.6,21.61,21.56,21.56,34800.0,20.5589,20.5684,20.5208,20.5208,34800.0
2012-07-12 13:40:00,21.56,21.64,21.56,21.63,51600.0,20.5208,20.5969,20.5208,20.5874,51600.0
2012-07-12 13:45:00,21.63,21.63,21.61,21.61,5400.0,20.5874,20.5874,20.5684,20.5684,5400.0
2012-07-12 13:50:00,21.61,21.62,21.61,21.61,3000.0,20.5684,20.5779,20.5684,20.5684,3000.0
2012-07-12 13:55:00,21.61,21.61,21.6,21.6,2800.0,20.5684,20.5684,20.5589,20.5589,2800.0
2012-07-12 14:00:00,21.6,21.61,21.58,21.61,93600.0,20.5589,20.5684,20.5398,20.5684,93600.0
2012-07-12 14:05:00,21.61,21.64,21.58,21.62,387000.0,20.5684,20.5969,20.5398,20.5779,387000.0
2012-07-12 14:10:00,21.62,21.63,21.61,21.62,8800.0,20.5779,20.5874,20.5684,20.5779,8800.0
2012-07-12 14:15:00,21.61,21.63,21.61,21.61,7600.0,20.5684,20.5874,20.5684,20.5684,7600.0
2012-07-12 14:20:00,21.61,21.63,21.61,21.62,3000.0,20.5684,20.5874,20.5684,20.5779,3000.0
2012-07-12 14:25:00,21.61,21.63,21.61,21.61,6600.0,20.5684,20.5874,20.5684,20.5684,6600.0
2012-07-12 14:30:00,21.61,21.63,21.61,21.63,27200.0,20.5684,20.5874,20.5684,20.5874,27200.0
2012-07-12 14:35:00,21.63,21.68,21.63,21.67,25600.0,20.5874,20.635,20.5874,20.6255,25600.0
2012-07-12 14:40:00,21.68,21.7,21.68,21.69,6600.0,20.635,20.654,20.635,20.6445,6600.0
2012-07-12 14:45:00,21.68,21.68,21.65,21.66,10200.0,20.635,20.635,20.6065,20.616,10200.0
2012-07-12 14:50:00,21.67,21.69,21.66,21.68,67000.0,20.6255,20.6445,20.616,20.635,67000.0
2012-07-12 14:55:00,21.68,21.7,21.68,21.7,4400.0,20.635,20.654,20.635,20.654,4400.0
2012-07-12 15:00:00,21.68,21.71,21.68,21.71,7000.0,20.635,20.6636,20.635,20.6636,7000.0
2012-07-12 15:05:00,21.71,21.72,21.68,21.72,12800.0,20.6636,20.6731,20.635,20.6731,12800.0
2012-07-12 15:10:00,21.72,21.73,21.71,21.72,7600.0,20.6731,20.6826,20.6636,20.6731,7600.0
2012-07-12 15:15:00,21.72,21.74,21.7,21.74,82800.0,20.6731,20.6921,20.654,20.6921,82800.0
2012-07-12 15:20:00,21.74,21.76,21.73,21.76,8000.0,20.6921,20.7111,20.6826,20.7111,8000.0
2012-07-12 15:25:00,21.76,21.78,21.75,21.75,8800.0,20.7111,20.7302,20.7016,20.7016,8800.0
2012-07-12 15:30:00,21.75,21.78,21.75,21.77,27000.0,20.7016,20.7302,20.7016,20.7207,27000.0
2012-07-12 15:35:00,21.78,21.79,21.73,21.75,36600.0,20.7302,20.7397,20.6826,20.7016,36600.0
2012-07-12 15:40:00,21.75,21.79,21.74,21.74,20400.0,20.7016,20.7397,20.6921,20.6921,20400.0
2012-07-12 15:45:00,21.74,21.75,21.7,21.72,23800.0,20.6921,20.7016,20.654,20.6731,23800.0
2012-07-12 15:50:00,21.72,21.72,21.68,21.68,23600.0,20.6731,20.6731,20.635,20.635,23600.0
2012-07-12 15:55:00,21.67,21.74,21.67,21.71,114800.0,20.6255,20.6921,20.6255,20.6636,114800.0
2012-07-13 09:30:00,21.74,21.74,21.7,21.73,12200.0,20.6921,20.6921,20.654,20.6826,12200.0
2012-07-13 09:35:00,21.73,21.79,21.73,21.79,3000.0,20.6826,20.7397,20.6826,20.7397,3000.0
2012-07-13 09:40:00,21.79,21.93,21.77,21.92,53200.0,20.7397,20.873,20.7207,20.8634,53200.0
2012-07-13 09:45:00,21.92,21.93,21.9,21.91,22200.0,20.8634,20.873,20.8444,20.8539,22200.0
2012-07-13 09:50:00,21.91,21.91,21.84,21.85,4400.0,20.8539,20.8539,20.7873,20.7968,4400.0
2012-07-13 09:55:00,21.85,21.88,21.83,21.88,5000.0,20.7968,20.8254,20.7778,20.8254,5000.0
2012-07-13 10:00:00,21.9,21.93,21.88,21.9,7600.0,20.8444,20.873,20.8254,20.8444,7600.0
2012-07-13 10:05:00,21.91,21.98,21.91,21.97,10400.0,20.8539,20.9205,20.8539,20.911,10400.0
2012-07-13 10:10:00,21.95,21.95,21.93,21.93,3600.0,20.892,20.892,20.873,20.873,3600.0
2012-07-13 10:15:00,21.93,21.95,21.91,21.95,3800.0,20.873,20.892,20.8539,20.892,3800.0
2012-07-13 10:20:00,21.92,21.96,21.92,21.96,2600.0,20.8634,20.9015,20.8634,20.9015,2600.0
2012-07-13 10:25:00,21.95,21.96,21.95,21.96,2400.0,20.892,20.9015,20.892,20.9015,2400.0
2012-07-13 10:30:00,21.98,21.98,21.97,21.97,5400.0,20.9205,20.9205,20.911,20.911,5400.0
2012-07-13 10:35:00,21.97,22.0,21.96,22.0,26800.0,20.911,20.9396,20.9015,20.9396,26800.0
2012-07-13 10:40:00,22.0,22.0,21.97,21.97,4200.0,20.9396,20.9396,20.911,20.911,4200.0
2012-07-13 10:45:00,21.98,22.0,21.98,22.0,10400.0,20.9205,20.9396,20.9205,20.9396,10400.0
2012-07-13 10:50:00,22.0,22.0,21.97,21.97,132800.0,20.9396,20.9396,20.911,20.911,132800.0
2012-07-13 10:55:00,21.97,22.0,21.93,21.98,22000.0,20.911,20.9396,20.873,20.9205,22000.0
2012-07-13 11:00:00,21.97,21.98,21.96,21.96,1600.0,20.911,20.9205,20.9015,20.9015,1600.0
2012-07-13 11:05:00,21.93,21.95,21.93,21.93,7800.0,20.873,20.892,20.873,20.873,7800.0
2012-07-13 11:10:00,21.93,21.97,21.93,21.97,18400.0,20.873,20.911,20.873,20.911,18400.0
2012-07-13 11:15:00,21.98,22.0,21.98,21.98,2400.0,20.9205,20.9396,20.9205,20.9205,2400.0
2012-07-13 11:20:00,21.98,21.98,21.98,21.98,4200.0,20.9205,20.9205,20.9205,20.9205,4200.0
2012-07-13 11:25:00,21.98,21.99,21.98,21.99,5000.0,20.9205,20.9301,20.9205,20.9301,5000.0
2012-07-13 11:30:00,21.99,22.02,21.99,22.02,5400.0,20.9301,20.9586,20.9301,20.9586,5400.0
2012-07-13 11:35:00,22.01,22.02,22.0,22.0,7200.0,20.9491,20.9586,20.9396,20.9396,7200.0
2012-07-13 11:40:00,22.0,22.02,22.0,22.0,10400.0,20.9396,20.9586,20.9396,20.9396,10400.0
2012-07-13 11:45:00,22.0,22.01,21.98,21.98,7600.0,20.9396,20.9491,20.9205,20.9205,7600.0
2012-07-13 11:50:00,21.97,21.98,21.96,21.96,4000.0,20.911,20.9205,20.9015,20.9015,4000.0
2012-07-13 11:55:00,21.97,22.0,21.97,22.0,3400.0,20.911,20.9396,20.911,20.9396,3400.0
2012-07-13 12:00:00,21.99,21.99,21.95,21.96,20400.0,20.9301,20.9301,20.892,20.9015,20400.0
2012-07-13 12:05:00,21.96,21.97,21.95,21.97,4400.0,20.9015,20.911,20.892,20.911,4400.0
2012-07-13 12:10:00,21.97,21.99,21.97,21.98,3800.0,20.911,20.9301,20.911,20.9205,3800.0
2012-07-13 12:15:00,21.98,21.98,21.98,21.98,200.0,20.9205,20.9205,20.9205,20.9205,200.0
2012-07-13 12:20:00,21.95,21.97,21.94,21.97,2800.0,20.892,20.911,20.8825,20.911,2800.0
2012-07-13 12:25:00,21.97,21.99,21.97,21.98,7000.0,20.911,20.9301,20.911,20.9205,7000.0
2012-07-13 12:30:00,21.98,21.99,21.98,21.98,2800.0,20.9205,20.9301,20.9205,20.9205,2800.0
2012-07-13 12:35:00,21.98,21.98,21.96,21.96,4400.0,20.9205,20.9205,20.9015,20.9015,4400.0
2012-07-13 12:40:00,21.95,21.95,21.93,21.94,10800.0,20.892,20.892,20.873,20.8825,10800.0
2012-07-13 12:45:00,21.93,21.97,21.93,21.95,4200.0,20.873,20.911,20.873,20.892,4200.0
2012-07-13 12:50:00,21.94,21.98,21.94,21.98,17800.0,20.8825,20.9205,20.8825,20.9205,17800.0
2012-07-13 12:55:00,21.98,21.98,21.98,21.98,4400.0,20.9205,20.9205,20.9205,20.9205,4400.0
2012-07-13 13:00:00,21.98,21.98,21.98,21.98,39000.0,20.9205,20.9205,20.9205,20.9205,39000.0
2012-07-13 13:05:00,21.98,22.0,21.98,22.0,37000.0,20.9205,20.9396,20.9205,20.9396,37000.0
2012-07-13 13:10:00,21.99,22.0,21.99,22.0,5200.0,20.9301,20.9396,20.9301,20.9396,5200.0
2012-07-13 13:15:00,22.0,22.0,21.99,21.99,2600.0,20.9396,20.9396,20.9301,20.9301,2600.0
2012-07-13 13:20:00,21.99,22.0,21.98,22.0,80800.0,20.9301,20.9396,20.9205,20.9396,80800.0
2012-07-13 13:25:00,21.99,21.99,21.98,21.98,3000.0,20.9301,20.9301,20.9205,20.9205,3000.0
2012-07-13 13:30:00,21.98,21.98,21.96,21.96,4000.0,20.9205,20.9205,20.9015,20.9015,4000.0
2012-07-13 13:35:00,21.96,21.96,21.95,21.96,4000.0,20.9015,20.9015,20.892,20.9015,4000.0
2012-07-13 13:40:00,21.96,21.98,21.96,21.98,6800.0,20.9015,20.9205,20.9015,20.9205,6800.0
2012-07-13 13:45:00,21.98,21.98,21.98,21.98,1800.0,20.9205,20.9205,20.9205,20.9205,1800.0
2012-07-13 13:50:00,21.98,22.0,21.98,22.0,10200.0,20.9205,20.9396,20.9205,20.9396,10200.0
2012-07-13 13:55:00,22.0,22.0,22.0,22.0,5800.0,20.9396,20.9396,20.9396,20.9396,5800.0
2012-07-13 14:00:00,22.0,22.0,22.0,22.0,7200.0,20.9396,20.9396,20.9396,20.9396,7200.0
2012-07-13 14:05:00,21.99,22.0,21.99,22.0,9000.0,20.9301,20.9396,20.9301,20.9396,9000.0
2012-07-13 14:10:00,22.0,22.0,21.99,22.0,11400.0,20.9396,20.9396,20.9301,20.9396,11400.0
2012-07-13 14:15:00,22.0,22.0,22.0,22.0,7400.0,20.9396,20.9396,20.9396,20.9396,7400.0
2012-07-13 14:20:00,22.0,22.02,21.97,21.98,7200.0,20.9396,20.9586,20.911,20.9205,7200.0
2012-07-13 14:25:00,21.97,22.0,21.96,22.0,12800.0,20.911,20.9396,20.9015,20.9396,12800.0
2012-07-13 14:30:00,22.0,22.03,22.0,22.03,9200.0,20.9396,20.9681,20.9396,20.9681,9200.0
2012-07-13 14:35:00,22.03,22.03,22.02,22.03,2800.0,20.9681,20.9681,20.9586,20.9681,2800.0
2012-07-13 14:40:00,22.02,22.04,22.02,22.03,7600.0,20.9586,20.9777,20.9586,20.9681,7600.0
2012-07-13 14:45:00,22.03,22.03,22.0,22.02,3600.0,20.9681,20.9681,20.9396,20.9586,3600.0
2012-07-13 14:50:00,22.01,22.03,22.01,22.02,1800.0,20.9491,20.9681,20.9491,20.9586,1800.0
2012-07-13 14:55:00,22.02,22.02,22.0,22.0,3800.0,20.9586,20.9586,20.9396,20.9396,3800.0
2012-07-13 15:00:00,22.0,22.03,22.0,22.02,8400.0,20.9396,20.9681,20.9396,20.9586,8400.0
2012-07-13 15:05:00,22.01,22.01,21.99,22.0,8200.0,20.9491,20.9491,20.9301,20.9396,8200.0
2012-07-13 15:10:00,22.0,22.02,22.0,22.0,6400.0,20.9396,20.9586,20.9396,20.9396,6400.0
2012-07-13 15:15:00,22.0,22.02,22.0,22.02,8400.0,20.9396,20.9586,20.9396,20.9586,8400.0
2012-07-13 15:20:00,22.02,22.04,22.0,22.02,8600.0,20.9586,20.9777,20.9396,20.9586,8600.0
2012-07-13 15:25:00,22.03,22.03,21.99,22.02,10000.0,20.9681,20.9681,20.9301,20.9586,10000.0
2012-07-13 15:30:00,22.01,22.06,22.0,22.06,26800.0,20.9491,20.9967,20.9396,20.9967,26800.0
2012-07-13 15:35:00,22.05,22.07,22.05,22.05,10600.0,20.9872,21.0062,20.9872,20.9872,10600.0
2012-07-13 15:40:00,22.05,22.09,22.04,22.08,16000.0,20.9872,21.0252,20.9777,21.0157,16000.0
2012-07-13 15:45:00,22.07,22.09,22.06,22.09,36800.0,21.0062,21.0252,20.9967,21.0252,36800.0
2012-07-13 15:50:00,22.1,22.1,22.05,22.07,28800.0,21.0348,21.0348,20.9872,21.0062,28800.0
2012-07-13 15:55:00,22.07,22.08,22.05,22.08,111400.0,21.0062,21.0157,20.9872,21.0157,111400.0
2012-07-16 09:30:00,22.1,22.17,22.0,22.08,12800.0,21.0348,21.1014,20.9396,21.0157,12800.0
2012-07-16 09:35:00,22.1,22.11,22.06,22.08,4400.0,21.0348,21.0443,20.9967,21.0157,4400.0
2012-07-16 09:40:00,22.07,22.07,21.99,22.0,6000.0,21.0062,21.0062,20.9301,20.9396,6000.0
2012-07-16 09:45:00,21.98,21.99,21.95,21.95,5000.0,20.9205,20.9301,20.892,20.892,5000.0
2012-07-16 09:50:00,21.93,21.93,21.91,21.91,7200.0,20.873,20.873,20.8539,20.8539,7200.0
2012-07-16 09:55:00,21.91,21.92,21.9,21.92,11600.0,20.8539,20.8634,20.8444,20.8634,11600.0
2012-07-16 10:00:00,21.91,21.91,21.86,21.86,8000.0,20.8539,20.8539,20.8063,20.8063,8000.0
2012-07-16 10:05:00,21.85,21.85,21.78,21.83,21200.0,20.7968,20.7968,20.7302,20.7778,21200.0
2012-07-16 10:10:00,21.83,21.88,21.82,21.85,22600.0,20.7778,20.8254,20.7683,20.7968,22600.0
2012-07-16 10:15:00,21.86,21.88,21.85,21.88,26400.0,20.8063,20.8254,20.7968,20.8254,26400.0
2012-07-16 10:20:00,21.88,21.9,21.86,21.9,14200.0,20.8254,20.8444,20.8063,20.8444,14200.0
2012-07-16 10:25:00,21.9,21.96,21.88,21.95,33000.0,20.8444,20.9015,20.8254,20.892,33000.0
2012-07-16 10:30:00,21.94,21.99,21.94,21.99,4200.0,20.8825,20.9301,20.8825,20.9301,4200.0
2012-07-16 10:35:00,21.98,21.99,21.97,21.99,24800.0,20.9205,20.9301,20.911,20.9301,24800.0
2012-07-16 10:40:00,21.98,22.02,21.98,22.0,4400.0,20.9205,20.9586,20.9205,20.9396,4400.0
2012-07-16 10:45:00,22.01,22.01,22.0,22.0,1400.0,20.9491,20.9491,20.9396,20.9396,1400.0
2012-07-16 10:50:00,22.0,22.02,21.99,22.0,5400.0,20.9396,20.9586,20.9301,20.9396,5400.0
2012-07-16 10:55:00,22.01,22.01,22.01,22.01,1000.0,20.9491,20.9491,20.9491,20.9491,1000.0
2012-07-16 11:00:00,22.0,22.0,21.98,21.99,3800.0,20.9396,20.9396,20.9205,20.9301,3800.0
2012-07-16 11:05:00,21.98,22.01,21.98,22.01,2000.0,20.9205,20.9491,20.9205,20.9491,2000.0
2012-07-16 11:10:00,22.0,22.05,22.0,22.04,6400.0,20.9396,20.9872,20.9396,20.9777,6400.0
2012-07-16 11:15:00,22.04,22.09,22.04,22.09,29800.0,20.9777,21.0252,20.9777,21.0252,29800.0
2012-07-16 11:20:00,22.08,22.08,22.03,22.03,3800.0,21.0157,21.0157,20.9681,20.9681,3800.0
2012-07-16 11:25:00,22.06,22.08,22.03,22.04,70600.0,20.9967,21.0157,20.9681,20.9777,70600.0
2012-07-16 11:30:00,22.03,22.04,22.02,22.02,1200.0,20.9681,20.9777,20.9586,20.9586,1200.0
2012-07-16 11:35:00,22.0,22.0,22.0,22.0,400.0,20.9396,20.9396,20.9396,20.9396,400.0
2012-07-16 11:40:00,22.0,22.01,21.98,22.0,16600.0,20.9396,20.9491,20.9205,20.9396,16600.0
2012-07-16 11:45:00,22.0,22.0,21.99,21.99,800.0,20.9396,20.9396,20.9301,20.9301,800.0
2012-07-16 11:50:00,21.98,21.99,21.98,21.98,6000.0,20.9205,20.9301,20.9205,20.9205,6000.0
2012-07-16 11:55:00,21.98,21.98,21.97,21.98,4800.0,20.9205,20.9205,20.911,20.9205,4800.0
2012-07-16 12:00:00,21.97,21.98,21.97,21.98,2200.0,20.911,20.9205,20.911,20.9205,2200.0
2012-07-16 12:05:00,21.98,21.99,21.98,21.98,5200.0,20.9205,20.9301,20.9205,20.9205,5200.0
2012-07-16 12:10:00,21.97,21.97,21.96,21.97,8000.0,20.911,20.911,20.9015,20.911,8000.0
2012-07-16 12:15:00,21.97,21.97,21.94,21.96,8000.0,20.911,20.911,20.8825,20.9015,8000.0
2012-07-16 12:20:00,21.96,21.96,21.95,21.96,1400.0,20.9015,20.9015,20.892,20.9015,1400.0
2012-07-16 12:25:00,21.95,21.97,21.95,21.97,7600.0,20.892,20.911,20.892,20.911,7600.0
2012-07-16 12:30:00,21.98,21.99,21.98,21.99,2600.0,20.9205,20.9301,20.9205,20.9301,2600.0
2012-07-16 12:35:00,21.99,21.99,21.96,21.98,11400.0,20.9301,20.9301,20.9015,20.9205,11400.0
2012-07-16 12:40:00,21.98,22.0,21.98,21.99,4800.0,20.9205,20.9396,20.9205,20.9301,4800.0
2012-07-16 12:45:00,22.0,22.0,21.99,21.99,5000.0,20.9396,20.9396,20.9301,20.9301,5000.0
2012-07-16 12:50:00,21.99,22.01,21.99,22.01,2600.0,20.9301,20.9491,20.9301,20.9491,2600.0
2012-07-16 12:55:00,22.01,22.02,22.01,22.02,1000.0,20.9491,20.9586,20.9491,20.9586,1000.0
2012-07-16 13:00:00,22.02,22.02,22.02,22.02,3800.0,20.9586,20.9586,20.9586,20.9586,3800.0
2012-07-16 13:05:00,22.02,22.02,22.01,22.01,2400.0,20.9586,20.9586,20.9491,20.9491,2400.0
2012-07-16 13:10:00,22.0,22.0,21.99,21.99,3200.0,20.9396,20.9396,20.9301,20.9301,3200.0
2012-07-16 13:15:00,21.99,21.99,21.98,21.99,2600.0,20.9301,20.9301,20.9205,20.9301,2600.0
2012-07-16 13:20:00,22.02,22.02,22.0,22.01,3600.0,20.9586,20.9586,20.9396,20.9491,3600.0
2012-07-16 13:25:00,22.0,22.03,22.0,22.02,6800.0,20.9396,20.9681,20.9396,20.9586,6800.0
2012-07-16 13:30:00,22.02,22.02,22.0,22.01,8600.0,20.9586,20.9586,20.9396,20.9491,8600.0
2012-07-16 13:35:00,22.0,22.0,22.0,22.0,1400.0,20.9396,20.9396,20.9396,20.9396,1400.0
2012-07-16 13:40:00,22.0,22.0,21.98,21.98,11800.0,20.9396,20.9396,20.9205,20.9205,11800.0
2012-07-16 13:45:00,21.98,21.99,21.96,21.97,24600.0,20.9205,20.9301,20.9015,20.911,24600.0
2012-07-16 13:50:00,21.96,22.0,21.96,21.99,12800.0,20.9015,20.9396,20.9015,20.9301,12800.0
2012-07-16 13:55:00,21.99,22.0,21.99,21.99,3000.0,20.9301,20.9396,20.9301,20.9301,3000.0
2012-07-16 14:00:00,21.99,22.0,21.99,21.99,2800.0,20.9301,20.9396,20.9301,20.9301,2800.0
2012-07-16 14:05:00,22.0,22.0,21.99,21.99,3400.0,20.9396,20.9396,20.9301,20.9301,3400.0
2012-07-16 14:10:00,22.0,22.0,21.99,21.99,4200.0,20.9396,20.9396,20.9301,20.9301,4200.0
2012-07-16 14:15:00,22.0,22.01,21.99,22.01,10800.0,20.9396,20.9491,20.9301,20.9491,10800.0
2012-07-16 14:20:00,22.01,22.01,22.0,22.0,5800.0,20.9491,20.9491,20.9396,20.9396,5800.0
2012-07-16 14:25:00,22.0,22.0,21.98,21.98,8000.0,20.9396,20.9396,20.9205,20.9205,8000.0
2012-07-16 14:30:00,21.99,21.99,21.98,21.98,12200.0,20.9301,20.9301,20.9205,20.9205,12200.0
2012-07-16 14:35:00,21.98,21.98,21.98,21.98,3400.0,20.9205,20.9205,20.9205,20.9205,3400.0
2012-07-16 14:40:00,21.98,21.98,21.98,21.98,9200.0,20.9205,20.9205,20.9205,20.9205,9200.0
2012-07-16 14:45:00,21.98,22.0,21.98,22.0,12000.0,20.9205,20.9396,20.9205,20.9396,12000.0
2012-07-16 14:50:00,21.99,22.0,21.93,21.97,19400.0,20.9301,20.9396,20.873,20.911,19400.0
2012-07-16 14:55:00,21.96,21.99,21.96,21.99,20800.0,20.9015,20.9301,20.9015,20.9301,20800.0
2012-07-16 15:00:00,21.99,22.0,21.98,21.99,16800.0,20.9301,20.9396,20.9205,20.9301,16800.0
2012-07-16 15:05:00,21.99,22.0,21.97,21.97,21600.0,20.9301,20.9396,20.911,20.911,21600.0
2012-07-16 15:10:00,21.97,21.99,21.97,21.99,78600.0,20.911,20.9301,20.911,20.9301,78600.0
2012-07-16 15:15:00,21.99,22.0,21.99,21.99,6800.0,20.9301,20.9396,20.9301,20.9301,6800.0
2012-07-16 15:20:00,21.99,22.0,21.99,22.0,277000.0,20.9301,20.9396,20.9301,20.9396,277000.0
2012-07-16 15:25:00,22.0,22.03,22.0,22.03,132000.0,20.9396,20.9681,20.9396,20.9681,132000.0
2012-07-16 15:30:00,22.03,22.03,22.0,22.0,8600.0,20.9681,20.9681,20.9396,20.9396,8600.0
2012-07-16 15:35:00,22.0,22.0,21.95,21.97,19600.0,20.9396,20.9396,20.892,20.911,19600.0
2012-07-16 15:40:00,21.96,21.97,21.95,21.97,19200.0,20.9015,20.911,20.892,20.911,19200.0
2012-07-16 15:45:00,21.97,21.97,21.95,21.97,25800.0,20.911,20.911,20.892,20.911,25800.0
2012-07-16 15:50:00,21.97,21.99,21.97,21.99,25200.0,20.911,20.9301,20.911,20.9301,25200.0
2012-07-16 15:55:00,21.98,22.0,21.98,22.0,96000.0,20.9205,20.9396,20.9205,20.9396,96000.0
2012-07-17 09:30:00,22.03,22.06,21.92,22.06,10000.0,20.9681,20.9967,20.8634,20.9967,10000.0
2012-07-17 09:35:00,22.06,22.07,22.06,22.07,1800.0,20.9967,21.0062,20.9967,21.0062,1800.0
2012-07-17 09:40:00,22.07,22.07,22.0,22.0,4600.0,21.0062,21.0062,20.9396,20.9396,4600.0
2012-07-17 09:45:00,22.0,22.0,21.95,21.95,2400.0,20.9396,20.9396,20.892,20.892,2400.0
2012-07-17 09:50:00,21.91,21.91,21.87,21.89,15800.0,20.8539,20.8539,20.8158,20.8349,15800.0
2012-07-17 09:55:00,21.89,21.93,21.89,21.93,180200.0,20.8349,20.873,20.8349,20.873,180200.0
2012-07-17 10:00:00,21.92,21.92,21.83,21.88,38200.0,20.8634,20.8634,20.7778,20.8254,38200.0
2012-07-17 10:05:00,21.88,21.9,21.88,21.89,8600.0,20.8254,20.8444,20.8254,20.8349,8600.0
2012-07-17 10:10:00,21.9,21.93,21.9,21.92,2200.0,20.8444,20.873,20.8444,20.8634,2200.0
2012-07-17 10:15:00,21.92,21.92,21.91,21.91,5600.0,20.8634,20.8634,20.8539,20.8539,5600.0
2012-07-17 10:20:00,21.92,21.98,21.91,21.98,11600.0,20.8634,20.9205,20.8539,20.9205,11600.0
2012-07-17 10:25:00,21.97,21.97,21.95,21.95,1400.0,20.911,20.911,20.892,20.892,1400.0
2012-07-17 10:30:00,21.93,21.96,21.9,21.95,28200.0,20.873,20.9015,20.8444,20.892,28200.0
2012-07-17 10:35:00,21.96,21.96,21.9,21.91,55400.0,20.9015,20.9015,20.8444,20.8539,55400.0
2012-07-17 10:40:00,21.9,21.9,21.85,21.89,22600.0,20.8444,20.8444,20.7968,20.8349,22600.0
2012-07-17 10:45:00,21.88,21.89,21.87,21.89,11400.0,20.8254,20.8349,20.8158,20.8349,11400.0
2012-07-17 10:50:00,21.9,21.93,21.89,21.93,2400.0,20.8444,20.873,20.8349,20.873,2400.0
2012-07-17 10:55:00,21.93,21.93,21.92,21.92,81400.0,20.873,20.873,20.8634,20.8634,81400.0
2012-07-17 11:00:00,21.93,21.93,21.91,21.92,12200.0,20.873,20.873,20.8539,20.8634,12200.0
2012-07-17 11:05:00,21.92,21.95,21.92,21.95,8400.0,20.8634,20.892,20.8634,20.892,8400.0
2012-07-17 11:10:00,21.95,21.97,21.95,21.95,3800.0,20.892,20.911,20.892,20.892,3800.0
2012-07-17 11:15:00,21.95,21.95,21.94,21.95,1000.0,20.892,20.892,20.8825,20.892,1000.0
2012-07-17 11:20:00,21.95,21.97,21.95,21.96,3200.0,20.892,20.911,20.892,20.9015,3200.0
2012-07-17 11:25:00,21.96,21.96,21.96,21.96,24400.0,20.9015,20.9015,20.9015,20.9015,24400.0
2012-07-17 11:30:00,21.97,21.99,21.97,21.99,4800.0,20.911,20.9301,20.911,20.9301,4800.0
2012-07-17 11:35:00,21.99,22.07,21.99,22.07,6800.0,20.9301,21.0062,20.9301,21.0062,6800.0
2012-07-17 11:40:00,22.06,22.08,22.06,22.08,5800.0,20.9967,21.0157,20.9967,21.0157,5800.0
2012-07-17 11:45:00,22.09,22.1,22.05,22.05,7000.0,21.0252,21.0348,20.9872,20.9872,7000.0
2012-07-17 11:50:00,22.04,22.04,22.01,22.02,10200.0,20.9777,20.9777,20.9491,20.9586,10200.0
2012-07-17 11:55:00,22.03,22.05,22.03,22.05,8600.0,20.9681,20.9872,20.9681,20.9872,8600.0
2012-07-17 12:00:00,22.04,22.07,22.02,22.02,25400.0,20.9777,21.0062,20.9586,20.9586,25400.0
2012-07-17 12:05:00,22.02,22.04,22.02,22.04,24800.0,20.9586,20.9777,20.9586,20.9777,24800.0
2012-07-17 12:10:00,22.03,22.03,22.01,22.01,4000.0,20.9681,20.9681,20.9491,20.9491,4000.0
2012-07-17 12:15:00,22.01,22.01,22.0,22.0,2200.0,20.9491,20.9491,20.9396,20.9396,2200.0
2012-07-17 12:20:00,22.0,22.02,22.0,22.02,7400.0,20.9396,20.9586,20.9396,20.9586,7400.0
2012-07-17 12:25:00,22.02,22.02,22.01,22.01,6000.0,20.9586,20.9586,20.9491,20.9491,6000.0
2012-07-17 12:30:00,22.02,22.03,22.0,22.02,528000.0,20.9586,20.9681,20.9396,20.9586,528000.0
2012-07-17 12:35:00,22.03,22.04,22.03,22.04,1600.0,20.9681,20.9777,20.9681,20.9777,1600.0
2012-07-17 12:40:00,22.03,22.03,22.02,22.02,3800.0,20.9681,20.9681,20.9586,20.9586,3800.0
2012-07-17 12:45:00,22.02,22.03,22.01,22.03,16400.0,20.9586,20.9681,20.9491,20.9681,16400.0
2012-07-17 12:50:00,22.03,22.05,22.0,22.03,42400.0,20.9681,20.9872,20.9396,20.9681,42400.0
2012-07-17 12:55:00,22.02,22.02,22.0,22.0,4000.0,20.9586,20.9586,20.9396,20.9396,4000.0
2012-07-17 13:00:00,21.99,22.0,21.99,22.0,1600.0,20.9301,20.9396,20.9301,20.9396,1600.0
2012-07-17 13:05:00,22.0,22.0,22.0,22.0,200.0,20.9396,20.9396,20.9396,20.9396,200.0
2012-07-17 13:10:00,22.0,22.0,22.0,22.0,800.0,20.9396,20.9396,20.9396,20.9396,800.0
2012-07-17 13:15:00,22.01,22.03,22.01,22.03,1400.0,20.9491,20.9681,20.9491,20.9681,1400.0
2012-07-17 13:20:00,22.03,22.08,22.02,22.08,3400.0,20.9681,21.0157,20.9586,21.0157,3400.0
2012-07-17 13:25:00,22.07,22.11,22.07,22.11,2000.0,21.0062,21.0443,21.0062,21.0443,2000.0
2012-07-17 13:30:00,22.11,22.13,22.09,22.1,12000.0,21.0443,21.0633,21.0252,21.0348,12000.0
2012-07-17 13:35:00,22.09,22.1,22.07,22.07,3800.0,21.0252,21.0348,21.0062,21.0062,3800.0
2012-07-17 13:40:00,22.08,22.09,22.07,22.09,4000.0,21.0157,21.0252,21.0062,21.0252,4000.0
2012-07-17 13:45:00,22.07,22.07,22.04,22.05,92200.0,21.0062,21.0062,20.9777,20.9872,92200.0
2012-07-17 13:50:00,22.06,22.06,22.05,22.05,6200.0,20.9967,20.9967,20.9872,20.9872,6200.0
2012-07-17 13:55:00,22.05,22.05,22.04,22.05,4400.0,20.9872,20.9872,20.9777,20.9872,4400.0
2012-07-17 14:00:00,22.05,22.05,22.04,22.05,3600.0,20.9872,20.9872,20.9777,20.9872,3600.0
2012-07-17 14:05:00,22.05,22.06,22.05,22.05,3800.0,20.9872,20.9967,20.9872,20.9872,3800.0
2012-07-17 14:10:00,22.05,22.05,22.03,22.03,8400.0,20.9872,20.9872,20.9681,20.9681,8400.0
2012-07-17 14:15:00,22.04,22.04,22.02,22.02,6800.0,20.9777,20.9777,20.9586,20.9586,6800.0
2012-07-17 14:20:00,22.02,22.03,22.02,22.02,65400.0,20.9586,20.9681,20.9586,20.9586,65400.0
2012-07-17 14:25:00,22.02,22.02,22.0,22.02,12800.0,20.9586,20.9586,20.9396,20.9586,12800.0
2012-07-17 14:30:00,22.03,22.03,22.02,22.03,5200.0,20.9681,20.9681,20.9586,20.9681,5200.0
2012-07-17 14:35:00,22.03,22.03,22.01,22.02,3800.0,20.9681,20.9681,20.9491,20.9586,3800.0
2012-07-17 14:40:00,22.02,22.03,22.02,22.03,4400.0,20.9586,20.9681,20.9586,20.9681,4400.0
2012-07-17 14:45:00,22.03,22.04,22.0,22.01,4600.0,20.9681,20.9777,20.9396,20.9491,4600.0
2012-07-17 14:50:00,22.02,22.03,22.01,22.03,6200.0,20.9586,20.9681,20.9491,20.9681,6200.0
2012-07-17 14:55:00,22.03,22.06,22.03,22.04,7000.0,20.9681,20.9967,20.9681,20.9777,7000.0
2012-07-17 15:00:00,22.04,22.04,22.01,22.01,7600.0,20.9777,20.9777,20.9491,20.9491,7600.0
2012-07-17 15:05:00,22.02,22.02,22.0,22.0,13000.0,20.9586,20.9586,20.9396,20.9396,13000.0
2012-07-17 15:10:00,22.0,22.0,21.99,21.99,6200.0,20.9396,20.9396,20.9301,20.9301,6200.0
2012-07-17 15:15:00,21.99,22.02,21.99,22.01,6400.0,20.9301,20.9586,20.9301,20.9491,6400.0
2012-07-17 15:20:00,22.01,22.01,22.0,22.0,5400.0,20.9491,20.9491,20.9396,20.9396,5400.0
2012-07-17 15:25:00,22.0,22.0,21.98,22.0,10000.0,20.9396,20.9396,20.9205,20.9396,10000.0
2012-07-17 15:30:00,22.0,22.02,22.0,22.0,15800.0,20.9396,20.9586,20.9396,20.9396,15800.0
2012-07-17 15:35:00,22.0,22.01,21.99,21.99,21400.0,20.9396,20.9491,20.9301,20.9301,21400.0
2012-07-17 15:40:00,21.99,22.01,21.98,22.01,25000.0,20.9301,20.9491,20.9205,20.9491,25000.0
2012-07-17 15:45:00,22.02,22.04,22.0,22.02,54000.0,20.9586,20.9777,20.9396,20.9586,54000.0
2012-07-17 15:50:00,22.03,22.06,22.02,22.05,43400.0,20.9681,20.9967,20.9586,20.9872,43400.0
2012-07-17 15:55:00,22.06,22.06,22.05,22.06,43400.0,20.9967,20.9967,20.9872,20.9967,43400.0
2012-07-18 09:30:00,21.98,22.05,21.98,22.02,8600.0,20.9205,20.9872,20.9205,20.9586,8600.0
2012-07-18 09:35:00,22.07,22.09,22.07,22.07,3400.0,21.0062,21.0252,21.0062,21.0062,3400.0
2012-07-18 09:40:00,22.09,22.1,22.06,22.07,9000.0,21.0252,21.0348,20.9967,21.0062,9000.0
2012-07-18 09:45:00,22.09,22.18,22.08,22.16,15000.0,21.0252,21.1109,21.0157,21.0919,15000.0
2012-07-18 09:50:00,22.16,22.17,22.11,22.12,37400.0,21.0919,21.1014,21.0443,21.0538,37400.0
2012-07-18 09:55:00,22.14,22.2,22.14,22.18,3800.0,21.0728,21.1299,21.0728,21.1109,3800.0
2012-07-18 10:00:00,22.18,22.18,22.13,22.18,23000.0,21.1109,21.1109,21.0633,21.1109,23000.0
2012-07-18 10:05:00,22.17,22.17,22.11,22.13,13600.0,21.1014,21.1014,21.0443,21.0633,13600.0
2012-07-18 10:10:00,22.13,22.17,22.13,22.16,5600.0,21.0633,21.1014,21.0633,21.0919,5600.0
2012-07-18 10:15:00,22.16,22.16,22.14,22.14,5800.0,21.0919,21.0919,21.0728,21.0728,5800.0
2012-07-18 10:20:00,22.15,22.16,22.14,22.16,3600.0,21.0824,21.0919,21.0728,21.0919,3600.0
2012-07-18 10:25:00,22.17,22.19,22.16,22.19,3200.0,21.1014,21.1204,21.0919,21.1204,3200.0
2012-07-18 10:30:00,22.18,22.18,22.15,22.15,5400.0,21.1109,21.1109,21.0824,21.0824,5400.0
2012-07-18 10:35:00,22.16,22.18,22.15,22.18,8800.0,21.0919,21.1109,21.0824,21.1109,8800.0
2012-07-18 10:40:00,22.18,22.21,22.18,22.21,161400.0,21.1109,21.1395,21.1109,21.1395,161400.0
2012-07-18 10:45:00,22.21,22.24,22.21,22.23,9200.0,21.1395,21.168,21.1395,21.1585,9200.0
2012-07-18 10:50:00,22.23,22.25,22.23,22.24,5000.0,21.1585,21.1775,21.1585,21.168,5000.0
2012-07-18 10:55:00,22.25,22.29,22.25,22.27,10800.0,21.1775,21.2156,21.1775,21.1966,10800.0
2012-07-18 11:00:00,22.27,22.27,22.22,22.23,11800.0,21.1966,21.1966,21.149,21.1585,11800.0
2012-07-18 11:05:00,22.22,22.24,22.22,22.24,11200.0,21.149,21.168,21.149,21.168,11200.0
2012-07-18 11:10:00,22.23,22.25,22.23,22.25,5600.0,21.1585,21.1775,21.1585,21.1775,5600.0
2012-07-18 11:15:00,22.27,22.29,22.25,22.27,43600.0,21.1966,21.2156,21.1775,21.1966,43600.0
2012-07-18 11:20:00,22.28,22.3,22.27,22.3,8200.0,21.2061,21.2251,21.1966,21.2251,8200.0
2012-07-18 11:25:00,22.29,22.29,22.28,22.28,7200.0,21.2156,21.2156,21.2061,21.2061,7200.0
2012-07-18 11:30:00,22.28,22.28,22.27,22.28,9800.0,21.2061,21.2061,21.1966,21.2061,9800.0
2012-07-18 11:35:00,22.28,22.32,22.28,22.3,9800.0,21.2061,21.2442,21.2061,21.2251,9800.0
2012-07-18 11:40:00,22.3,22.3,22.29,22.3,3000.0,21.2251,21.2251,21.2156,21.2251,3000.0
2012-07-18 11:45:00,22.3,22.31,22.3,22.31,2200.0,21.2251,21.2346,21.2251,21.2346,2200.0
2012-07-18 11:50:00,22.31,22.33,22.31,22.33,2800.0,21.2346,21.2537,21.2346,21.2537,2800.0
2012-07-18 11:55:00,22.32,22.33,22.29,22.29,37600.0,21.2442,21.2537,21.2156,21.2156,37600.0
2012-07-18 12:00:00,22.29,22.29,22.26,22.27,16400.0,21.2156,21.2156,21.187,21.1966,16400.0
2012-07-18 12:05:00,22.28,22.32,22.28,22.32,6800.0,21.2061,21.2442,21.2061,21.2442,6800.0
2012-07-18 12:10:00,22.32,22.32,22.31,22.31,4600.0,21.2442,21.2442,21.2346,21.2346,4600.0
2012-07-18 12:15:00,22.31,22.32,22.29,22.29,14200.0,21.2346,21.2442,21.2156,21.2156,14200.0
2012-07-18 12:20:00,22.29,22.32,22.28,22.32,10400.0,21.2156,21.2442,21.2061,21.2442,10400.0
2012-07-18 12:25:00,22.32,22.33,22.31,22.32,4600.0,21.2442,21.2537,21.2346,21.2442,4600.0
2012-07-18 12:30:00,22.31,22.34,22.31,22.34,12200.0,21.2346,21.2632,21.2346,21.2632,12200.0
2012-07-18 12:35:00,22.33,22.35,22.33,22.35,13400.0,21.2537,21.2727,21.2537,21.2727,13400.0
2012-07-18 12:40:00,22.35,22.36,22.35,22.35,7400.0,21.2727,21.2822,21.2727,21.2727,7400.0
2012-07-18 12:45:00,22.35,22.37,22.35,22.36,2400.0,21.2727,21.2917,21.2727,21.2822,2400.0
2012-07-18 12:50:00,22.36,22.36,22.35,22.36,4200.0,21.2822,21.2822,21.2727,21.2822,4200.0
2012-07-18 12:55:00,22.36,22.36,22.34,22.35,21400.0,21.2822,21.2822,21.2632,21.2727,21400.0
2012-07-18 13:00:00,22.34,22.39,22.34,22.37,19600.0,21.2632,21.3108,21.2632,21.2917,19600.0
2012-07-18 13:05:00,22.36,22.36,22.35,22.36,14200.0,21.2822,21.2822,21.2727,21.2822,14200.0
2012-07-18 13:10:00,22.36,22.36,22.35,22.35,800.0,21.2822,21.2822,21.2727,21.2727,800.0
2012-07-18 13:15:00,22.35,22.36,22.35,22.35,8400.0,21.2727,21.2822,21.2727,21.2727,8400.0
2012-07-18 13:20:00,22.35,22.36,22.35,22.35,2400.0,21.2727,21.2822,21.2727,21.2727,2400.0
2012-07-18 13:25:00,22.35,22.35,22.35,22.35,3800.0,21.2727,21.2727,21.2727,21.2727,3800.0
2012-07-18 13:30:00,22.35,22.35,22.34,22.34,3800.0,21.2727,21.2727,21.2632,21.2632,3800.0
2012-07-18 13:35:00,22.34,22.34,22.34,22.34,13600.0,21.2632,21.2632,21.2632,21.2632,13600.0
2012-07-18 13:40:00,22.34,22.36,22.34,22.35,6400.0,21.2632,21.2822,21.2632,21.2727,6400.0
2012-07-18 13:45:00,22.35,22.36,22.35,22.35,5600.0,21.2727,21.2822,21.2727,21.2727,5600.0
2012-07-18 13:50:00,22.36,22.36,22.34,22.34,8200.0,21.2822,21.2822,21.2632,21.2632,8200.0
2012-07-18 13:55:00,22.34,22.34,22.32,22.32,27000.0,21.2632,21.2632,21.2442,21.2442,27000.0
2012-07-18 14:00:00,22.32,22.32,22.27,22.27,16000.0,21.2442,21.2442,21.1966,21.1966,16000.0
2012-07-18 14:05:00,22.28,22.3,22.27,22.3,40800.0,21.2061,21.2251,21.1966,21.2251,40800.0
2012-07-18 14:10:00,22.3,22.31,22.3,22.31,26200.0,21.2251,21.2346,21.2251,21.2346,26200.0
2012-07-18 14:15:00,22.31,22.34,22.31,22.34,9200.0,21.2346,21.2632,21.2346,21.2632,9200.0
2012-07-18 14:20:00,22.33,22.35,22.3,22.31,11400.0,21.2537,21.2727,21.2251,21.2346,11400.0
2012-07-18 14:25:00,22.31,22.31,22.29,22.3,6400.0,21.2346,21.2346,21.2156,21.2251,6400.0
2012-07-18 14:30:00,22.29,22.29,22.27,22.28,5000.0,21.2156,21.2156,21.1966,21.2061,5000.0
2012-07-18 14:35:00,22.28,22.29,22.28,22.28,5200.0,21.2061,21.2156,21.2061,21.2061,5200.0
2012-07-18 14:40:00,22.28,22.28,22.23,22.24,23200.0,21.2061,21.2061,21.1585,21.168,23200.0
2012-07-18 14:45:00,22.24,22.27,22.22,22.27,16200.0,21.168,21.1966,21.149,21.1966,16200.0
2012-07-18 14:50:00,22.26,22.26,22.25,22.26,7000.0,21.187,21.187,21.1775,21.187,7000.0
2012-07-18 14:55:00,22.25,22.26,22.25,22.25,2600.0,21.1775,21.187,21.1775,21.1775,2600.0
2012-07-18 15:00:00,22.26,22.27,22.25,22.27,11400.0,21.187,21.1966,21.1775,21.1966,11400.0
2012-07-18 15:05:00,22.27,22.28,22.26,22.27,8000.0,21.1966,21.2061,21.187,21.1966,8000.0
2012-07-18 15:10:00,22.28,22.28,22.27,22.28,5600.0,21.2061,21.2061,21.1966,21.2061,5600.0
2012-07-18 15:15:00,22.28,22.28,22.27,22.28,4800.0,21.2061,21.2061,21.1966,21.2061,4800.0
2012-07-18 15:20:00,22.28,22.3,22.28,22.28,10200.0,21.2061,21.2251,21.2061,21.2061,10200.0
2012-07-18 15:25:00,22.28,22.3,22.28,22.28,6800.0,21.2061,21.2251,21.2061,21.2061,6800.0
2012-07-18 15:30:00,22.29,22.3,22.29,22.3,7800.0,21.2156,21.2251,21.2156,21.2251,7800.0
2012-07-18 15:35:00,22.3,22.31,22.29,22.3,13200.0,21.2251,21.2346,21.2156,21.2251,13200.0
2012-07-18 15:40:00,22.31,22.31,22.29,22.3,11000.0,21.2346,21.2346,21.2156,21.2251,11000.0
2012-07-18 15:45:00,22.3,22.31,22.3,22.31,45000.0,21.2251,21.2346,21.2251,21.2346,45000.0
2012-07-18 15:50:00,22.3,22.31,22.3,22.3,20000.0,21.2251,21.2346,21.2251,21.2251,20000.0
2012-07-18 15:55:00,22.3,22.31,22.29,22.3,43000.0,21.2251,21.2346,21.2156,21.2251,43000.0
2012-07-19 09:30:00,22.35,22.36,22.3,22.32,16200.0,21.2727,21.2822,21.2251,21.2442,16200.0
2012-07-19 09:35:00,22.32,22.35,22.32,22.32,11000.0,21.2442,21.2727,21.2442,21.2442,11000.0
2012-07-19 09:40:00,22.34,22.35,22.31,22.33,5200.0,21.2632,21.2727,21.2346,21.2537,5200.0
2012-07-19 09:45:00,22.31,22.31,22.27,22.27,4000.0,21.2346,21.2346,21.1966,21.1966,4000.0
2012-07-19 09:50:00,22.28,22.28,22.27,22.27,1000.0,21.2061,21.2061,21.1966,21.1966,1000.0
2012-07-19 09:55:00,22.28,22.33,22.28,22.33,8000.0,21.2061,21.2537,21.2061,21.2537,8000.0
2012-07-19 10:00:00,22.33,22.38,22.28,22.38,531000.0,21.2537,21.3013,21.2061,21.3013,531000.0
2012-07-19 10:05:00,22.38,22.38,22.28,22.31,12400.0,21.3013,21.3013,21.2061,21.2346,12400.0
2012-07-19 10:10:00,22.29,22.29,22.27,22.29,7800.0,21.2156,21.2156,21.1966,21.2156,7800.0
2012-07-19 10:15:00,22.31,22.32,22.3,22.3,10200.0,21.2346,21.2442,21.2251,21.2251,10200.0
2012-07-19 10:20:00,22.29,22.31,22.27,22.29,7000.0,21.2156,21.2346,21.1966,21.2156,7000.0
2012-07-19 10:25:00,22.3,22.31,22.29,22.3,11200.0,21.2251,21.2346,21.2156,21.2251,11200.0
2012-07-19 10:30:00,22.31,22.34,22.31,22.34,426600.0,21.2346,21.2632,21.2346,21.2632,426600.0
2012-07-19 10:35:00,22.33,22.35,22.29,22.3,11400.0,21.2537,21.2727,21.2156,21.2251,11400.0
2012-07-19 10:40:00,22.3,22.34,22.3,22.33,10400.0,21.2251,21.2632,21.2251,21.2537,10400.0
2012-07-19 10:45:00,22.33,22.34,22.31,22.32,22000.0,21.2537,21.2632,21.2346,21.2442,22000.0
2012-07-19 10:50:00,22.32,22.34,22.32,22.34,6600.0,21.2442,21.2632,21.2442,21.2632,6600.0
2012-07-19 10:55:00,22.33,22.37,22.33,22.37,6200.0,21.2537,21.2917,21.2537,21.2917,6200.0
2012-07-19 11:00:00,22.36,22.39,22.34,22.39,10400.0,21.2822,21.3108,21.2632,21.3108,10400.0
2012-07-19 11:05:00,22.4,22.42,22.4,22.41,3200.0,21.3203,21.3393,21.3203,21.3298,3200.0
2012-07-19 11:10:00,22.41,22.43,22.4,22.41,8800.0,21.3298,21.3489,21.3203,21.3298,8800.0
2012-07-19 11:15:00,22.4,22.43,22.4,22.42,8600.0,21.3203,21.3489,21.3203,21.3393,8600.0
2012-07-19 11:20:00,22.42,22.47,22.42,22.46,44800.0,21.3393,21.3869,21.3393,21.3774,44800.0
2012-07-19 11:25:00,22.45,22.47,22.43,22.43,31800.0,21.3679,21.3869,21.3489,21.3489,31800.0
2012-07-19 11:30:00,22.43,22.46,22.43,22.45,23400.0,21.3489,21.3774,21.3489,21.3679,23400.0
2012-07-19 11:35:00,22.47,22.51,22.46,22.51,27000.0,21.3869,21.425,21.3774,21.425,27000.0
2012-07-19 11:40:00,22.52,22.55,22.5,22.52,18600.0,21.4345,21.4631,21.4155,21.4345,18600.0
2012-07-19 11:45:00,22.5,22.52,22.48,22.5,51000.0,21.4155,21.4345,21.3964,21.4155,51000.0
2012-07-19 11:50:00,22.5,22.54,22.49,22.54,23600.0,21.4155,21.4536,21.406,21.4536,23600.0
2012-07-19 11:55:00,22.53,22.54,22.5,22.5,63000.0,21.444,21.4536,21.4155,21.4155,63000.0
2012-07-19 12:00:00,22.5,22.52,22.46,22.46,39800.0,21.4155,21.4345,21.3774,21.3774,39800.0
2012-07-19 12:05:00,22.47,22.5,22.46,22.49,8600.0,21.3869,21.4155,21.3774,21.406,8600.0
2012-07-19 12:10:00,22.49,22.49,22.43,22.43,29000.0,21.406,21.406,21.3489,21.3489,29000.0
2012-07-19 12:15:00,22.43,22.48,22.42,22.46,16800.0,21.3489,21.3964,21.3393,21.3774,16800.0
2012-07-19 12:20:00,22.45,22.49,22.45,22.49,11600.0,21.3679,21.406,21.3679,21.406,11600.0
2012-07-19 12:25:00,22.49,22.5,22.43,22.43,16800.0,21.406,21.4155,21.3489,21.3489,16800.0
2012-07-19 12:30:00,22.43,22.47,22.43,22.45,9600.0,21.3489,21.3869,21.3489,21.3679,9600.0
2012-07-19 12:35:00,22.46,22.47,22.45,22.46,7000.0,21.3774,21.3869,21.3679,21.3774,7000.0
2012-07-19 12:40:00,22.46,22.46,22.43,22.45,7200.0,21.3774,21.3774,21.3489,21.3679,7200.0
2012-07-19 12:45:00,22.45,22.45,22.43,22.45,6600.0,21.3679,21.3679,21.3489,21.3679,6600.0
2012-07-19 12:50:00,22.46,22.46,22.43,22.44,5600.0,21.3774,21.3774,21.3489,21.3584,5600.0
2012-07-19 12:55:00,22.44,22.45,22.42,22.42,13800.0,21.3584,21.3679,21.3393,21.3393,13800.0
2012-07-19 13:00:00,22.43,22.47,22.43,22.47,5400.0,21.3489,21.3869,21.3489,21.3869,5400.0
2012-07-19 13:05:00,22.46,22.49,22.46,22.47,11200.0,21.3774,21.406,21.3774,21.3869,11200.0
2012-07-19 13:10:00,22.47,22.48,22.46,22.47,9200.0,21.3869,21.3964,21.3774,21.3869,9200.0
2012-07-19 13:15:00,22.48,22.5,22.46,22.48,12400.0,21.3964,21.4155,21.3774,21.3964,12400.0
2012-07-19 13:20:00,22.46,22.48,22.43,22.44,27000.0,21.3774,21.3964,21.3489,21.3584,27000.0
2012-07-19 13:25:00,22.44,22.44,22.42,22.43,45600.0,21.3584,21.3584,21.3393,21.3489,45600.0
2012-07-19 13:30:00,22.42,22.43,22.4,22.4,18800.0,21.3393,21.3489,21.3203,21.3203,18800.0
2012-07-19 13:35:00,22.4,22.41,22.39,22.41,8600.0,21.3203,21.3298,21.3108,21.3298,8600.0
2012-07-19 13:40:00,22.4,22.41,22.37,22.38,20400.0,21.3203,21.3298,21.2917,21.3013,20400.0
2012-07-19 13:45:00,22.38,22.39,22.34,22.36,17600.0,21.3013,21.3108,21.2632,21.2822,17600.0
2012-07-19 13:50:00,22.36,22.37,22.34,22.36,19800.0,21.2822,21.2917,21.2632,21.2822,19800.0
2012-07-19 13:55:00,22.36,22.39,22.33,22.38,14600.0,21.2822,21.3108,21.2537,21.3013,14600.0
2012-07-19 14:00:00,22.39,22.41,22.39,22.4,12200.0,21.3108,21.3298,21.3108,21.3203,12200.0
2012-07-19 14:05:00,22.4,22.41,22.38,22.38,24000.0,21.3203,21.3298,21.3013,21.3013,24000.0
2012-07-19 14:10:00,22.38,22.39,22.36,22.37,18400.0,21.3013,21.3108,21.2822,21.2917,18400.0
2012-07-19 14:15:00,22.36,22.38,22.35,22.35,11200.0,21.2822,21.3013,21.2727,21.2727,11200.0
2012-07-19 14:20:00,22.35,22.35,22.3,22.3,23200.0,21.2727,21.2727,21.2251,21.2251,23200.0
2012-07-19 14:25:00,22.3,22.31,22.27,22.27,23000.0,21.2251,21.2346,21.1966,21.1966,23000.0
2012-07-19 14:30:00,22.28,22.3,22.27,22.29,14400.0,21.2061,21.2251,21.1966,21.2156,14400.0
2012-07-19 14:35:00,22.3,22.35,22.3,22.32,24200.0,21.2251,21.2727,21.2251,21.2442,24200.0
2012-07-19 14:40:00,22.32,22.33,22.3,22.3,32800.0,21.2442,21.2537,21.2251,21.2251,32800.0
2012-07-19 14:45:00,22.3,22.32,22.27,22.27,19200.0,21.2251,21.2442,21.1966,21.1966,19200.0
2012-07-19 14:50:00,22.28,22.28,22.24,22.25,20000.0,21.2061,21.2061,21.168,21.1775,20000.0
2012-07-19 14:55:00,22.25,22.29,22.25,22.28,16200.0,21.1775,21.2156,21.1775,21.2061,16200.0
2012-07-19 15:00:00,22.28,22.3,22.28,22.3,20600.0,21.2061,21.2251,21.2061,21.2251,20600.0
2012-07-19 15:05:00,22.3,22.33,22.3,22.33,13600.0,21.2251,21.2537,21.2251,21.2537,13600.0
2012-07-19 15:10:00,22.32,22.35,22.31,22.35,13400.0,21.2442,21.2727,21.2346,21.2727,13400.0
2012-07-19 15:15:00,22.35,22.36,22.34,22.36,15000.0,21.2727,21.2822,21.2632,21.2822,15000.0
2012-07-19 15:20:00,22.36,22.36,22.3,22.3,37000.0,21.2822,21.2822,21.2251,21.2251,37000.0
2012-07-19 15:25:00,22.29,22.33,22.29,22.32,19800.0,21.2156,21.2537,21.2156,21.2442,19800.0
2012-07-19 15:30:00,22.32,22.33,22.29,22.29,24400.0,21.2442,21.2537,21.2156,21.2156,24400.0
2012-07-19 15:35:00,22.29,22.31,22.28,22.29,29400.0,21.2156,21.2346,21.2061,21.2156,29400.0
2012-07-19 15:40:00,22.3,22.3,22.26,22.27,44800.0,21.2251,21.2251,21.187,21.1966,44800.0
2012-07-19 15:45:00,22.27,22.31,22.27,22.29,58400.0,21.1966,21.2346,21.1966,21.2156,58400.0
2012-07-19 15:50:00,22.29,22.3,22.28,22.28,44200.0,21.2156,21.2251,21.2061,21.2061,44200.0
2012-07-19 15:55:00,22.29,22.33,22.29,22.29,105400.0,21.2156,21.2537,21.2156,21.2156,105400.0
2012-07-20 09:30:00,22.14,22.18,22.0,22.06,15800.0,21.0728,21.1109,20.9396,20.9967,15800.0
2012-07-20 09:35:00,22.05,22.11,22.05,22.08,22600.0,20.9872,21.0443,20.9872,21.0157,22600.0
2012-07-20 09:40:00,22.09,22.12,22.08,22.11,21600.0,21.0252,21.0538,21.0157,21.0443,21600.0
2012-07-20 09:45:00,22.09,22.1,22.08,22.09,16600.0,21.0252,21.0348,21.0157,21.0252,16600.0
2012-07-20 09:50:00,22.09,22.12,22.06,22.08,18800.0,21.0252,21.0538,20.9967,21.0157,18800.0
2012-07-20 09:55:00,22.09,22.1,22.08,22.08,6800.0,21.0252,21.0348,21.0157,21.0157,6800.0
2012-07-20 10:00:00,22.08,22.11,22.08,22.1,22200.0,21.0157,21.0443,21.0157,21.0348,22200.0
2012-07-20 10:05:00,22.1,22.11,22.07,22.09,42000.0,21.0348,21.0443,21.0062,21.0252,42000.0
2012-07-20 10:10:00,22.08,22.15,22.08,22.12,11800.0,21.0157,21.0824,21.0157,21.0538,11800.0
2012-07-20 10:15:00,22.11,22.12,22.08,22.1,12000.0,21.0443,21.0538,21.0157,21.0348,12000.0
2012-07-20 10:20:00,22.1,22.1,22.08,22.08,7000.0,21.0348,21.0348,21.0157,21.0157,7000.0
2012-07-20 10:25:00,22.08,22.1,22.05,22.05,46600.0,21.0157,21.0348,20.9872,20.9872,46600.0
2012-07-20 10:30:00,22.05,22.11,22.0,22.1,2099600.0,20.9872,21.0443,20.9396,21.0348,2099600.0
2012-07-20 10:35:00,22.08,22.11,22.05,22.06,25400.0,21.0157,21.0443,20.9872,20.9967,25400.0
2012-07-20 10:40:00,22.08,22.08,22.0,22.02,40200.0,21.0157,21.0157,20.9396,20.9586,40200.0
2012-07-20 10:45:00,22.02,22.02,21.96,22.0,17600.0,20.9586,20.9586,20.9015,20.9396,17600.0
2012-07-20 10:50:00,22.0,22.05,21.99,22.05,6600.0,20.9396,20.9872,20.9301,20.9872,6600.0
2012-07-20 10:55:00,22.03,22.03,22.01,22.01,16800.0,20.9681,20.9681,20.9491,20.9491,16800.0
2012-07-20 11:00:00,22.02,22.07,22.01,22.07,18200.0,20.9586,21.0062,20.9491,21.0062,18200.0
2012-07-20 11:05:00,22.07,22.08,22.03,22.03,13400.0,21.0062,21.0157,20.9681,20.9681,13400.0
2012-07-20 11:10:00,22.03,22.03,21.98,21.98,9400.0,20.9681,20.9681,20.9205,20.9205,9400.0
2012-07-20 11:15:00,21.98,22.04,21.91,21.92,25800.0,20.9205,20.9777,20.8539,20.8634,25800.0
2012-07-20 11:20:00,21.91,21.92,21.9,21.91,23000.0,20.8539,20.8634,20.8444,20.8539,23000.0
2012-07-20 11:25:00,21.91,21.92,21.89,21.91,36600.0,20.8539,20.8634,20.8349,20.8539,36600.0
2012-07-20 11:30:00,21.91,21.94,21.89,21.9,30800.0,20.8539,20.8825,20.8349,20.8444,30800.0
2012-07-20 11:35:00,21.9,21.91,21.9,21.9,18400.0,20.8444,20.8539,20.8444,20.8444,18400.0
2012-07-20 11:40:00,21.9,21.91,21.9,21.91,9800.0,20.8444,20.8539,20.8444,20.8539,9800.0
2012-07-20 11:45:00,21.91,21.93,21.9,21.93,13000.0,20.8539,20.873,20.8444,20.873,13000.0
2012-07-20 11:50:00,21.93,21.96,21.93,21.93,7800.0,20.873,20.9015,20.873,20.873,7800.0
2012-07-20 11:55:00,21.93,21.95,21.91,21.93,16600.0,20.873,20.892,20.8539,20.873,16600.0
2012-07-20 12:00:00,21.92,21.93,21.9,21.9,10200.0,20.8634,20.873,20.8444,20.8444,10200.0
2012-07-20 12:05:00,21.9,21.91,21.89,21.9,40000.0,20.8444,20.8539,20.8349,20.8444,40000.0
2012-07-20 12:10:00,21.9,21.91,21.9,21.9,27000.0,20.8444,20.8539,20.8444,20.8444,27000.0
2012-07-20 12:15:00,21.9,21.9,21.73,21.73,60800.0,20.8444,20.8444,20.6826,20.6826,60800.0
2012-07-20 12:20:00,21.73,21.82,21.73,21.8,19800.0,20.6826,20.7683,20.6826,20.7492,19800.0
2012-07-20 12:25:00,21.8,21.86,21.8,21.85,13000.0,20.7492,20.8063,20.7492,20.7968,13000.0
2012-07-20 12:30:00,21.86,21.92,21.84,21.9,124600.0,20.8063,20.8634,20.7873,20.8444,124600.0
2012-07-20 12:35:00,21.9,21.91,21.89,21.9,29800.0,20.8444,20.8539,20.8349,20.8444,29800.0
2012-07-20 12:40:00,21.91,21.91,21.9,21.91,3800.0,20.8539,20.8539,20.8444,20.8539,3800.0
2012-07-20 12:45:00,21.92,21.92,21.9,21.9,9200.0,20.8634,20.8634,20.8444,20.8444,9200.0
2012-07-20 12:50:00,21.9,21.93,21.9,21.92,13000.0,20.8444,20.873,20.8444,20.8634,13000.0
2012-07-20 12:55:00,21.92,21.92,21.89,21.9,29000.0,20.8634,20.8634,20.8349,20.8444,29000.0
2012-07-20 13:00:00,21.9,21.91,21.89,21.91,13600.0,20.8444,20.8539,20.8349,20.8539,13600.0
2012-07-20 13:05:00,21.9,21.91,21.89,21.9,18800.0,20.8444,20.8539,20.8349,20.8444,18800.0
2012-07-20 13:10:00,21.9,21.91,21.89,21.9,19400.0,20.8444,20.8539,20.8349,20.8444,19400.0
2012-07-20 13:15:00,21.9,21.91,21.9,21.9,12400.0,20.8444,20.8539,20.8444,20.8444,12400.0
2012-07-20 13:20:00,21.9,21.92,21.9,21.9,23600.0,20.8444,20.8634,20.8444,20.8444,23600.0
2012-07-20 13:25:00,21.9,21.91,21.9,21.9,25800.0,20.8444,20.8539,20.8444,20.8444,25800.0
2012-07-20 13:30:00,21.9,21.91,21.9,21.9,12000.0,20.8444,20.8539,20.8444,20.8444,12000.0
2012-07-20 13:35:00,21.9,21.91,21.9,21.91,11200.0,20.8444,20.8539,20.8444,20.8539,11200.0
2012-07-20 13:40:00,21.9,21.91,21.84,21.85,24200.0,20.8444,20.8539,20.7873,20.7968,24200.0
2012-07-20 13:45:00,21.84,21.84,21.79,21.79,34800.0,20.7873,20.7873,20.7397,20.7397,34800.0
2012-07-20 13:50:00,21.79,21.8,21.78,21.79,13400.0,20.7397,20.7492,20.7302,20.7397,13400.0
2012-07-20 13:55:00,21.79,21.8,21.72,21.74,44600.0,20.7397,20.7492,20.6731,20.6921,44600.0
2012-07-20 14:00:00,21.74,21.75,21.72,21.74,43400.0,20.6921,20.7016,20.6731,20.6921,43400.0
2012-07-20 14:05:00,21.74,21.75,21.67,21.68,34600.0,20.6921,20.7016,20.6255,20.635,34600.0
2012-07-20 14:10:00,21.68,21.73,21.67,21.7,31600.0,20.635,20.6826,20.6255,20.654,31600.0
2012-07-20 14:15:00,21.7,21.75,21.68,21.73,25800.0,20.654,20.7016,20.635,20.6826,25800.0
2012-07-20 14:20:00,21.74,21.74,21.72,21.73,24400.0,20.6921,20.6921,20.6731,20.6826,24400.0
2012-07-20 14:25:00,21.73,21.73,21.72,21.73,13800.0,20.6826,20.6826,20.6731,20.6826,13800.0
2012-07-20 14:30:00,21.73,21.77,21.72,21.75,32400.0,20.6826,20.7207,20.6731,20.7016,32400.0
2012-07-20 14:35:00,21.75,21.76,21.73,21.73,25400.0,20.7016,20.7111,20.6826,20.6826,25400.0
2012-07-20 14:40:00,21.73,21.75,21.73,21.75,31600.0,20.6826,20.7016,20.6826,20.7016,31600.0
2012-07-20 14:45:00,21.75,21.76,21.75,21.75,17600.0,20.7016,20.7111,20.7016,20.7016,17600.0
2012-07-20 14:50:00,21.75,21.75,21.75,21.75,27800.0,20.7016,20.7016,20.7016,20.7016,27800.0
2012-07-20 14:55:00,21.75,21.75,21.75,21.75,17200.0,20.7016,20.7016,20.7016,20.7016,17200.0
2012-07-20 15:00:00,21.75,21.77,21.75,21.75,22800.0,20.7016,20.7207,20.7016,20.7016,22800.0
2012-07-20 15:05:00,21.75,21.76,21.73,21.75,39800.0,20.7016,20.7111,20.6826,20.7016,39800.0
2012-07-20 15:10:00,21.76,21.76,21.73,21.73,50000.0,20.7111,20.7111,20.6826,20.6826,50000.0
2012-07-20 15:15:00,21.73,21.75,21.73,21.74,23000.0,20.6826,20.7016,20.6826,20.6921,23000.0
2012-07-20 15:20:00,21.74,21.74,21.73,21.73,20200.0,20.6921,20.6921,20.6826,20.6826,20200.0
2012-07-20 15:25:00,21.74,21.74,21.73,21.73,33800.0,20.6921,20.6921,20.6826,20.6826,33800.0
2012-07-20 15:30:00,21.74,21.76,21.72,21.73,93400.0,20.6921,20.7111,20.6731,20.6826,93400.0
2012-07-20 15:35:00,21.73,21.74,21.7,21.7,45800.0,20.6826,20.6921,20.654,20.654,45800.0
2012-07-20 15:40:00,21.72,21.73,21.7,21.7,33600.0,20.6731,20.6826,20.654,20.654,33600.0
2012-07-20 15:45:00,21.7,21.73,21.7,21.72,97200.0,20.654,20.6826,20.654,20.6731,97200.0
2012-07-20 15:50:00,21.72,21.72,21.7,21.7,80000.0,20.6731,20.6731,20.654,20.654,80000.0
2012-07-20 15:55:00,21.71,21.72,21.67,21.67,103000.0,20.6636,20.6731,20.6255,20.6255,103000.0
2012-07-23 09:30:00,21.32,21.39,21.13,21.13,18600.0,20.2924,20.359,20.1115,20.1115,18600.0
2012-07-23 09:35:00,21.14,21.18,21.1,21.12,20800.0,20.121,20.1591,20.083,20.102,20800.0
2012-07-23 09:40:00,21.14,21.15,21.12,21.12,17800.0,20.121,20.1306,20.102,20.102,17800.0
2012-07-23 09:45:00,21.11,21.12,20.97,20.99,158600.0,20.0925,20.102,19.9592,19.9783,158600.0
2012-07-23 09:50:00,21.0,21.01,20.95,21.0,139400.0,19.9878,19.9973,19.9402,19.9878,139400.0
2012-07-23 09:55:00,20.99,21.07,20.99,21.03,61400.0,19.9783,20.0544,19.9783,20.0163,61400.0
2012-07-23 10:00:00,21.03,21.07,21.02,21.03,18200.0,20.0163,20.0544,20.0068,20.0163,18200.0
2012-07-23 10:05:00,21.04,21.06,21.03,21.05,14000.0,20.0259,20.0449,20.0163,20.0354,14000.0
2012-07-23 10:10:00,21.06,21.06,21.0,21.0,36000.0,20.0449,20.0449,19.9878,19.9878,36000.0
2012-07-23 10:15:00,21.0,21.02,21.0,21.02,18600.0,19.9878,20.0068,19.9878,20.0068,18600.0
2012-07-23 10:20:00,21.02,21.02,21.0,21.01,22600.0,20.0068,20.0068,19.9878,19.9973,22600.0
2012-07-23 10:25:00,21.01,21.02,21.01,21.02,8800.0,19.9973,20.0068,19.9973,20.0068,8800.0
2012-07-23 10:30:00,21.02,21.02,20.97,20.99,45400.0,20.0068,20.0068,19.9592,19.9783,45400.0
2012-07-23 10:35:00,20.99,21.02,20.97,21.02,32000.0,19.9783,20.0068,19.9592,20.0068,32000.0
2012-07-23 10:40:00,21.02,21.1,21.02,21.1,17400.0,20.0068,20.083,20.0068,20.083,17400.0
2012-07-23 10:45:00,21.11,21.11,21.1,21.1,19200.0,20.0925,20.0925,20.083,20.083,19200.0
2012-07-23 10:50:00,21.1,21.11,21.1,21.11,23800.0,20.083,20.0925,20.083,20.0925,23800.0
2012-07-23 10:55:00,21.11,21.16,21.11,21.16,13200.0,20.0925,20.1401,20.0925,20.1401,13200.0
2012-07-23 11:00:00,21.16,21.2,21.16,21.2,22000.0,20.1401,20.1781,20.1401,20.1781,22000.0
2012-07-23 11:05:00,21.2,21.23,21.2,21.23,9000.0,20.1781,20.2067,20.1781,20.2067,9000.0
2012-07-23 11:10:00,21.23,21.25,21.22,21.22,15000.0,20.2067,20.2257,20.1972,20.1972,15000.0
2012-07-23 11:15:00,21.22,21.23,21.19,21.19,13600.0,20.1972,20.2067,20.1686,20.1686,13600.0
2012-07-23 11:20:00,21.19,21.2,21.19,21.2,5000.0,20.1686,20.1781,20.1686,20.1781,5000.0
2012-07-23 11:25:00,21.2,21.24,21.2,21.24,22800.0,20.1781,20.2162,20.1781,20.2162,22800.0
2012-07-23 11:30:00,21.23,21.23,21.21,21.22,15800.0,20.2067,20.2067,20.1877,20.1972,15800.0
2012-07-23 11:35:00,21.22,21.22,21.18,21.18,10600.0,20.1972,20.1972,20.1591,20.1591,10600.0
2012-07-23 11:40:00,21.18,21.2,21.17,21.2,10000.0,20.1591,20.1781,20.1496,20.1781,10000.0
2012-07-23 11:45:00,21.2,21.21,21.2,21.21,7600.0,20.1781,20.1877,20.1781,20.1877,7600.0
2012-07-23 11:50:00,21.21,21.27,21.21,21.27,10000.0,20.1877,20.2448,20.1877,20.2448,10000.0
2012-07-23 11:55:00,21.27,21.27,21.25,21.26,16000.0,20.2448,20.2448,20.2257,20.2352,16000.0
2012-07-23 12:00:00,21.26,21.27,21.25,21.27,12200.0,20.2352,20.2448,20.2257,20.2448,12200.0
2012-07-23 12:05:00,21.27,21.27,21.26,21.27,9200.0,20.2448,20.2448,20.2352,20.2448,9200.0
2012-07-23 12:10:00,21.27,21.27,21.25,21.25,13400.0,20.2448,20.2448,20.2257,20.2257,13400.0
2012-07-23 12:15:00,21.26,21.26,21.19,21.21,38000.0,20.2352,20.2352,20.1686,20.1877,38000.0
2012-07-23 12:20:00,21.21,21.23,21.21,21.23,11800.0,20.1877,20.2067,20.1877,20.2067,11800.0
2012-07-23 12:25:00,21.23,21.26,21.23,21.26,12000.0,20.2067,20.2352,20.2067,20.2352,12000.0
2012-07-23 12:30:00,21.26,21.27,21.25,21.27,12400.0,20.2352,20.2448,20.2257,20.2448,12400.0
2012-07-23 12:35:00,21.27,21.31,21.26,21.31,12000.0,20.2448,20.2828,20.2352,20.2828,12000.0
2012-07-23 12:40:00,21.31,21.31,21.28,21.28,9800.0,20.2828,20.2828,20.2543,20.2543,9800.0
2012-07-23 12:45:00,21.28,21.29,21.28,21.28,13400.0,20.2543,20.2638,20.2543,20.2543,13400.0
2012-07-23 12:50:00,21.29,21.3,21.28,21.28,22000.0,20.2638,20.2733,20.2543,20.2543,22000.0
2012-07-23 12:55:00,21.28,21.29,21.25,21.27,25800.0,20.2543,20.2638,20.2257,20.2448,25800.0
2012-07-23 13:00:00,21.27,21.27,21.25,21.25,18600.0,20.2448,20.2448,20.2257,20.2257,18600.0
2012-07-23 13:05:00,21.25,21.29,21.25,21.29,18800.0,20.2257,20.2638,20.2257,20.2638,18800.0
2012-07-23 13:10:00,21.29,21.33,21.28,21.33,14400.0,20.2638,20.3019,20.2543,20.3019,14400.0
2012-07-23 13:15:00,21.33,21.33,21.31,21.32,19000.0,20.3019,20.3019,20.2828,20.2924,19000.0
2012-07-23 13:20:00,21.32,21.32,21.27,21.27,22800.0,20.2924,20.2924,20.2448,20.2448,22800.0
2012-07-23 13:25:00,21.28,21.28,21.25,21.26,25800.0,20.2543,20.2543,20.2257,20.2352,25800.0
2012-07-23 13:30:00,21.25,21.27,21.24,21.27,32200.0,20.2257,20.2448,20.2162,20.2448,32200.0
2012-07-23 13:35:00,21.27,21.29,21.27,21.27,24600.0,20.2448,20.2638,20.2448,20.2448,24600.0
2012-07-23 13:40:00,21.27,21.28,21.27,21.28,16600.0,20.2448,20.2543,20.2448,20.2543,16600.0
2012-07-23 13:45:00,21.28,21.3,21.28,21.29,28000.0,20.2543,20.2733,20.2543,20.2638,28000.0
2012-07-23 13:50:00,21.3,21.31,21.29,21.31,17600.0,20.2733,20.2828,20.2638,20.2828,17600.0
2012-07-23 13:55:00,21.31,21.34,21.31,21.34,19800.0,20.2828,20.3114,20.2828,20.3114,19800.0
2012-07-23 14:00:00,21.34,21.35,21.34,21.35,14600.0,20.3114,20.3209,20.3114,20.3209,14600.0
2012-07-23 14:05:00,21.35,21.35,21.34,21.35,24000.0,20.3209,20.3209,20.3114,20.3209,24000.0
2012-07-23 14:10:00,21.35,21.36,21.33,21.33,31200.0,20.3209,20.3304,20.3019,20.3019,31200.0
2012-07-23 14:15:00,21.33,21.34,21.33,21.33,24200.0,20.3019,20.3114,20.3019,20.3019,24200.0
2012-07-23 14:20:00,21.33,21.33,21.31,21.31,15400.0,20.3019,20.3019,20.2828,20.2828,15400.0
2012-07-23 14:25:00,21.31,21.32,21.29,21.29,18400.0,20.2828,20.2924,20.2638,20.2638,18400.0
2012-07-23 14:30:00,21.29,21.32,21.29,21.32,29400.0,20.2638,20.2924,20.2638,20.2924,29400.0
2012-07-23 14:35:00,21.32,21.32,21.28,21.28,48400.0,20.2924,20.2924,20.2543,20.2543,48400.0
2012-07-23 14:40:00,21.28,21.29,21.27,21.29,22400.0,20.2543,20.2638,20.2448,20.2638,22400.0
2012-07-23 14:45:00,21.28,21.29,21.28,21.29,25800.0,20.2543,20.2638,20.2543,20.2638,25800.0
2012-07-23 14:50:00,21.29,21.3,21.29,21.3,18800.0,20.2638,20.2733,20.2638,20.2733,18800.0
2012-07-23 14:55:00,21.3,21.3,21.29,21.3,32600.0,20.2733,20.2733,20.2638,20.2733,32600.0
2012-07-23 15:00:00,21.3,21.3,21.27,21.29,140200.0,20.2733,20.2733,20.2448,20.2638,140200.0
2012-07-23 15:05:00,21.28,21.31,21.28,21.31,18000.0,20.2543,20.2828,20.2543,20.2828,18000.0
2012-07-23 15:10:00,21.31,21.33,21.31,21.31,22600.0,20.2828,20.3019,20.2828,20.2828,22600.0
2012-07-23 15:15:00,21.31,21.33,21.3,21.33,24600.0,20.2828,20.3019,20.2733,20.3019,24600.0
2012-07-23 15:20:00,21.33,21.34,21.32,21.34,28400.0,20.3019,20.3114,20.2924,20.3114,28400.0
2012-07-23 15:25:00,21.35,21.39,21.35,21.36,34800.0,20.3209,20.359,20.3209,20.3304,34800.0
2012-07-23 15:30:00,21.36,21.37,21.36,21.36,23000.0,20.3304,20.3399,20.3304,20.3304,23000.0
2012-07-23 15:35:00,21.37,21.37,21.35,21.35,29200.0,20.3399,20.3399,20.3209,20.3209,29200.0
2012-07-23 15:40:00,21.35,21.35,21.34,21.34,59200.0,20.3209,20.3209,20.3114,20.3114,59200.0
2012-07-23 15:45:00,21.35,21.4,21.35,21.4,47800.0,20.3209,20.3685,20.3209,20.3685,47800.0
2012-07-23 15:50:00,21.4,21.4,21.32,21.36,102600.0,20.3685,20.3685,20.2924,20.3304,102600.0
2012-07-23 15:55:00,21.36,21.38,21.3,21.3,110800.0,20.3304,20.3495,20.2733,20.2733,110800.0
2012-07-24 09:30:00,21.3,21.42,21.3,21.34,22600.0,20.2733,20.3875,20.2733,20.3114,22600.0
2012-07-24 09:35:00,21.34,21.35,21.26,21.31,11000.0,20.3114,20.3209,20.2352,20.2828,11000.0
2012-07-24 09:40:00,21.3,21.33,21.29,21.31,11600.0,20.2733,20.3019,20.2638,20.2828,11600.0
2012-07-24 09:45:00,21.3,21.31,21.27,21.27,5200.0,20.2733,20.2828,20.2448,20.2448,5200.0
2012-07-24 09:50:00,21.27,21.27,21.24,21.25,4800.0,20.2448,20.2448,20.2162,20.2257,4800.0
2012-07-24 09:55:00,21.25,21.31,21.24,21.27,8600.0,20.2257,20.2828,20.2162,20.2448,8600.0
2012-07-24 10:00:00,21.27,21.32,21.24,21.26,6000.0,20.2448,20.2924,20.2162,20.2352,6000.0
2012-07-24 10:05:00,21.24,21.29,21.21,21.29,13400.0,20.2162,20.2638,20.1877,20.2638,13400.0
2012-07-24 10:10:00,21.29,21.31,21.28,21.28,19200.0,20.2638,20.2828,20.2543,20.2543,19200.0
2012-07-24 10:15:00,21.27,21.27,21.23,21.23,13200.0,20.2448,20.2448,20.2067,20.2067,13200.0
2012-07-24 10:20:00,21.23,21.32,21.23,21.32,18600.0,20.2067,20.2924,20.2067,20.2924,18600.0
2012-07-24 10:25:00,21.32,21.32,21.29,21.29,13600.0,20.2924,20.2924,20.2638,20.2638,13600.0
2012-07-24 10:30:00,21.29,21.32,21.27,21.3,7200.0,20.2638,20.2924,20.2448,20.2733,7200.0
2012-07-24 10:35:00,21.3,21.33,21.3,21.32,11800.0,20.2733,20.3019,20.2733,20.2924,11800.0
2012-07-24 10:40:00,21.32,21.32,21.27,21.27,13800.0,20.2924,20.2924,20.2448,20.2448,13800.0
2012-07-24 10:45:00,21.26,21.28,21.22,21.25,272800.0,20.2352,20.2543,20.1972,20.2257,272800.0
2012-07-24 10:50:00,21.24,21.31,21.23,21.31,9400.0,20.2162,20.2828,20.2067,20.2828,9400.0
2012-07-24 10:55:00,21.29,21.31,21.28,21.28,12400.0,20.2638,20.2828,20.2543,20.2543,12400.0
2012-07-24 11:00:00,21.28,21.31,21.28,21.31,9200.0,20.2543,20.2828,20.2543,20.2828,9200.0
2012-07-24 11:05:00,21.31,21.31,21.28,21.28,11800.0,20.2828,20.2828,20.2543,20.2543,11800.0
2012-07-24 11:10:00,21.28,21.29,21.24,21.24,5200.0,20.2543,20.2638,20.2162,20.2162,5200.0
2012-07-24 11:15:00,21.25,21.27,21.24,21.27,8000.0,20.2257,20.2448,20.2162,20.2448,8000.0
2012-07-24 11:20:00,21.28,21.32,21.28,21.31,7200.0,20.2543,20.2924,20.2543,20.2828,7200.0
2012-07-24 11:25:00,21.31,21.31,21.27,21.27,11400.0,20.2828,20.2828,20.2448,20.2448,11400.0
2012-07-24 11:30:00,21.26,21.27,21.25,21.25,9800.0,20.2352,20.2448,20.2257,20.2257,9800.0
2012-07-24 11:35:00,21.24,21.24,21.18,21.18,8400.0,20.2162,20.2162,20.1591,20.1591,8400.0
2012-07-24 11:40:00,21.18,21.18,21.16,21.16,3600.0,20.1591,20.1591,20.1401,20.1401,3600.0
2012-07-24 11:45:00,21.15,21.18,21.15,21.18,8000.0,20.1306,20.1591,20.1306,20.1591,8000.0
2012-07-24 11:50:00,21.18,21.18,21.16,21.16,13600.0,20.1591,20.1591,20.1401,20.1401,13600.0
2012-07-24 11:55:00,21.16,21.16,21.13,21.13,12000.0,20.1401,20.1401,20.1115,20.1115,12000.0
2012-07-24 12:00:00,21.13,21.13,21.04,21.04,38200.0,20.1115,20.1115,20.0259,20.0259,38200.0
2012-07-24 12:05:00,21.05,21.05,21.02,21.02,33600.0,20.0354,20.0354,20.0068,20.0068,33600.0
2012-07-24 12:10:00,21.02,21.06,21.02,21.06,32000.0,20.0068,20.0449,20.0068,20.0449,32000.0
2012-07-24 12:15:00,21.06,21.06,21.04,21.04,19400.0,20.0449,20.0449,20.0259,20.0259,19400.0
2012-07-24 12:20:00,21.04,21.04,21.0,21.0,41400.0,20.0259,20.0259,19.9878,19.9878,41400.0
2012-07-24 12:25:00,21.0,21.0,20.99,21.0,16800.0,19.9878,19.9878,19.9783,19.9878,16800.0
2012-07-24 12:30:00,21.0,21.0,20.99,20.99,12000.0,19.9878,19.9878,19.9783,19.9783,12000.0
2012-07-24 12:35:00,20.99,21.0,20.96,20.96,26000.0,19.9783,19.9878,19.9497,19.9497,26000.0
2012-07-24 12:40:00,20.97,20.98,20.94,20.98,35600.0,19.9592,19.9687,19.9307,19.9687,35600.0
2012-07-24 12:45:00,20.98,20.98,20.97,20.97,14600.0,19.9687,19.9687,19.9592,19.9592,14600.0
2012-07-24 12:50:00,20.99,20.99,20.97,20.97,12400.0,19.9783,19.9783,19.9592,19.9592,12400.0
2012-07-24 12:55:00,20.98,20.98,20.97,20.98,17000.0,19.9687,19.9687,19.9592,19.9687,17000.0
2012-07-24 13:00:00,20.97,20.98,20.97,20.97,3400.0,19.9592,19.9687,19.9592,19.9592,3400.0
2012-07-24 13:05:00,20.98,20.98,20.97,20.98,12800.0,19.9687,19.9687,19.9592,19.9687,12800.0
2012-07-24 13:10:00,20.98,21.03,20.97,21.03,16400.0,19.9687,20.0163,19.9592,20.0163,16400.0
2012-07-24 13:15:00,21.03,21.03,20.98,20.98,19200.0,20.0163,20.0163,19.9687,19.9687,19200.0
2012-07-24 13:20:00,20.98,20.98,20.97,20.98,6600.0,19.9687,19.9687,19.9592,19.9687,6600.0
2012-07-24 13:25:00,20.98,20.98,20.95,20.96,14800.0,19.9687,19.9687,19.9402,19.9497,14800.0
2012-07-24 13:30:00,20.97,20.97,20.95,20.97,5200.0,19.9592,19.9592,19.9402,19.9592,5200.0
2012-07-24 13:35:00,20.97,20.99,20.97,20.99,4200.0,19.9592,19.9783,19.9592,19.9783,4200.0
2012-07-24 13:40:00,20.99,21.0,20.99,20.99,11000.0,19.9783,19.9878,19.9783,19.9783,11000.0
2012-07-24 13:45:00,21.0,21.02,21.0,21.0,11600.0,19.9878,20.0068,19.9878,19.9878,11600.0
2012-07-24 13:50:00,21.0,21.04,21.0,21.03,15600.0,19.9878,20.0259,19.9878,20.0163,15600.0
2012-07-24 13:55:00,21.03,21.04,21.03,21.03,7200.0,20.0163,20.0259,20.0163,20.0163,7200.0
2012-07-24 14:00:00,21.03,21.03,20.98,20.98,10200.0,20.0163,20.0163,19.9687,19.9687,10200.0
2012-07-24 14:05:00,20.98,20.99,20.94,20.95,32800.0,19.9687,19.9783,19.9307,19.9402,32800.0
2012-07-24 14:10:00,20.95,20.97,20.95,20.96,4400.0,19.9402,19.9592,19.9402,19.9497,4400.0
2012-07-24 14:15:00,20.96,20.96,20.93,20.93,22600.0,19.9497,19.9497,19.9212,19.9212,22600.0
2012-07-24 14:20:00,20.93,20.93,20.91,20.91,16400.0,19.9212,19.9212,19.9021,19.9021,16400.0
2012-07-24 14:25:00,20.91,20.91,20.89,20.89,24400.0,19.9021,19.9021,19.8831,19.8831,24400.0
2012-07-24 14:30:00,20.89,20.9,20.88,20.9,19800.0,19.8831,19.8926,19.8736,19.8926,19800.0
2012-07-24 14:35:00,20.9,20.93,20.88,20.92,19400.0,19.8926,19.9212,19.8736,19.9116,19400.0
2012-07-24 14:40:00,20.93,20.93,20.91,20.91,13200.0,19.9212,19.9212,19.9021,19.9021,13200.0
2012-07-24 14:45:00,20.91,20.91,20.88,20.88,24600.0,19.9021,19.9021,19.8736,19.8736,24600.0
2012-07-24 14:50:00,20.88,20.89,20.86,20.86,26800.0,19.8736,19.8831,19.8545,19.8545,26800.0
2012-07-24 14:55:00,20.86,20.88,20.85,20.88,19600.0,19.8545,19.8736,19.845,19.8736,19600.0
2012-07-24 15:00:00,20.87,20.88,20.86,20.88,16400.0,19.864,19.8736,19.8545,19.8736,16400.0
2012-07-24 15:05:00,20.88,20.89,20.85,20.85,34000.0,19.8736,19.8831,19.845,19.845,34000.0
2012-07-24 15:10:00,20.85,20.86,20.85,20.86,19200.0,19.845,19.8545,19.845,19.8545,19200.0
2012-07-24 15:15:00,20.86,20.88,20.86,20.87,16400.0,19.8545,19.8736,19.8545,19.864,16400.0
2012-07-24 15:20:00,20.87,20.91,20.86,20.91,23600.0,19.864,19.9021,19.8545,19.9021,23600.0
2012-07-24 15:25:00,20.91,20.97,20.91,20.97,18000.0,19.9021,19.9592,19.9021,19.9592,18000.0
2012-07-24 15:30:00,20.97,20.97,20.93,20.94,40200.0,19.9592,19.9592,19.9212,19.9307,40200.0
2012-07-24 15:35:00,20.93,20.99,20.92,20.99,23600.0,19.9212,19.9783,19.9116,19.9783,23600.0
2012-07-24 15:40:00,20.99,21.0,20.97,20.97,32800.0,19.9783,19.9878,19.9592,19.9592,32800.0
2012-07-24 15:45:00,20.97,20.97,20.93,20.95,36800.0,19.9592,19.9592,19.9212,19.9402,36800.0
2012-07-24 15:50:00,20.95,21.0,20.94,21.0,52000.0,19.9402,19.9878,19.9307,19.9878,52000.0
2012-07-24 15:55:00,21.0,21.0,20.99,21.0,79400.0,19.9878,19.9878,19.9783,19.9878,79400.0
2012-07-25 09:30:00,21.61,21.66,21.34,21.63,71000.0,20.5684,20.616,20.3114,20.5874,71000.0
2012-07-25 09:35:00,21.62,21.82,21.5,21.74,89200.0,20.5779,20.7683,20.4637,20.6921,89200.0
2012-07-25 09:40:00,21.75,21.75,21.72,21.73,24200.0,20.7016,20.7016,20.6731,20.6826,24200.0
2012-07-25 09:45:00,21.72,21.72,21.59,21.59,30000.0,20.6731,20.6731,20.5493,20.5493,30000.0
2012-07-25 09:50:00,21.58,21.58,21.36,21.39,35200.0,20.5398,20.5398,20.3304,20.359,35200.0
2012-07-25 09:55:00,21.39,21.52,21.33,21.51,41000.0,20.359,20.4827,20.3019,20.4732,41000.0
2012-07-25 10:00:00,21.5,21.5,21.34,21.36,12600.0,20.4637,20.4637,20.3114,20.3304,12600.0
2012-07-25 10:05:00,21.33,21.34,21.25,21.3,17200.0,20.3019,20.3114,20.2257,20.2733,17200.0
2012-07-25 10:10:00,21.29,21.32,21.27,21.29,104200.0,20.2638,20.2924,20.2448,20.2638,104200.0
2012-07-25 10:15:00,21.3,21.3,21.25,21.28,84200.0,20.2733,20.2733,20.2257,20.2543,84200.0
2012-07-25 10:20:00,21.28,21.28,21.19,21.22,61400.0,20.2543,20.2543,20.1686,20.1972,61400.0
2012-07-25 10:25:00,21.21,21.22,21.18,21.2,18600.0,20.1877,20.1972,20.1591,20.1781,18600.0
2012-07-25 10:30:00,21.2,21.2,21.14,21.16,22800.0,20.1781,20.1781,20.121,20.1401,22800.0
2012-07-25 10:35:00,21.17,21.21,21.16,21.2,13600.0,20.1496,20.1877,20.1401,20.1781,13600.0
2012-07-25 10:40:00,21.21,21.25,21.21,21.23,20600.0,20.1877,20.2257,20.1877,20.2067,20600.0
2012-07-25 10:45:00,21.23,21.23,21.14,21.14,22200.0,20.2067,20.2067,20.121,20.121,22200.0
2012-07-25 10:50:00,21.15,21.15,21.08,21.11,35200.0,20.1306,20.1306,20.0639,20.0925,35200.0
2012-07-25 10:55:00,21.11,21.11,21.03,21.04,21000.0,20.0925,20.0925,20.0163,20.0259,21000.0
2012-07-25 11:00:00,21.04,21.07,21.03,21.07,11600.0,20.0259,20.0544,20.0163,20.0544,11600.0
2012-07-25 11:05:00,21.07,21.07,21.03,21.03,48000.0,20.0544,20.0544,20.0163,20.0163,48000.0
2012-07-25 11:10:00,21.03,21.06,21.02,21.05,27800.0,20.0163,20.0449,20.0068,20.0354,27800.0
2012-07-25 11:15:00,21.05,21.11,21.05,21.11,8800.0,20.0354,20.0925,20.0354,20.0925,8800.0
2012-07-25 11:20:00,21.11,21.21,21.11,21.17,15000.0,20.0925,20.1877,20.0925,20.1496,15000.0
2012-07-25 11:25:00,21.16,21.2,21.15,21.2,9600.0,20.1401,20.1781,20.1306,20.1781,9600.0
2012-07-25 11:30:00,21.2,21.21,21.2,21.2,2600.0,20.1781,20.1877,20.1781,20.1781,2600.0
2012-07-25 11:35:00,21.21,21.25,21.2,21.25,14800.0,20.1877,20.2257,20.1781,20.2257,14800.0
2012-07-25 11:40:00,21.27,21.27,21.21,21.22,27600.0,20.2448,20.2448,20.1877,20.1972,27600.0
2012-07-25 11:45:00,21.21,21.22,21.17,21.17,11600.0,20.1877,20.1972,20.1496,20.1496,11600.0
2012-07-25 11:50:00,21.17,21.21,21.16,21.21,54000.0,20.1496,20.1877,20.1401,20.1877,54000.0
2012-07-25 11:55:00,21.21,21.25,21.21,21.25,5600.0,20.1877,20.2257,20.1877,20.2257,5600.0
2012-07-25 12:00:00,21.25,21.25,21.22,21.23,12200.0,20.2257,20.2257,20.1972,20.2067,12200.0
2012-07-25 12:05:00,21.24,21.25,21.24,21.25,1600.0,20.2162,20.2257,20.2162,20.2257,1600.0
2012-07-25 12:10:00,21.25,21.25,21.22,21.22,4200.0,20.2257,20.2257,20.1972,20.1972,4200.0
2012-07-25 12:15:00,21.23,21.23,21.18,21.18,22600.0,20.2067,20.2067,20.1591,20.1591,22600.0
2012-07-25 12:20:00,21.19,21.22,21.18,21.2,18000.0,20.1686,20.1972,20.1591,20.1781,18000.0
2012-07-25 12:25:00,21.2,21.2,21.19,21.19,12400.0,20.1781,20.1781,20.1686,20.1686,12400.0
2012-07-25 12:30:00,21.19,21.21,21.18,21.18,13800.0,20.1686,20.1877,20.1591,20.1591,13800.0
2012-07-25 12:35:00,21.2,21.2,21.2,21.2,8600.0,20.1781,20.1781,20.1781,20.1781,8600.0
2012-07-25 12:40:00,21.2,21.2,21.2,21.2,3000.0,20.1781,20.1781,20.1781,20.1781,3000.0
2012-07-25 12:45:00,21.2,21.2,21.2,21.2,19800.0,20.1781,20.1781,20.1781,20.1781,19800.0
2012-07-25 12:50:00,21.2,21.2,21.19,21.2,2800.0,20.1781,20.1781,20.1686,20.1781,2800.0
2012-07-25 12:55:00,21.2,21.22,21.2,21.22,5600.0,20.1781,20.1972,20.1781,20.1972,5600.0
2012-07-25 13:00:00,21.23,21.28,21.23,21.23,13000.0,20.2067,20.2543,20.2067,20.2067,13000.0
2012-07-25 13:05:00,21.23,21.25,21.22,21.25,6000.0,20.2067,20.2257,20.1972,20.2257,6000.0
2012-07-25 13:10:00,21.25,21.3,21.25,21.3,3200.0,20.2257,20.2733,20.2257,20.2733,3200.0
2012-07-25 13:15:00,21.32,21.32,21.27,21.28,10800.0,20.2924,20.2924,20.2448,20.2543,10800.0
2012-07-25 13:20:00,21.28,21.28,21.25,21.25,16400.0,20.2543,20.2543,20.2257,20.2257,16400.0
2012-07-25 13:25:00,21.26,21.26,21.26,21.26,4200.0,20.2352,20.2352,20.2352,20.2352,4200.0
2012-07-25 13:30:00,21.26,21.26,21.25,21.26,15200.0,20.2352,20.2352,20.2257,20.2352,15200.0
2012-07-25 13:35:00,21.26,21.3,21.26,21.29,14200.0,20.2352,20.2733,20.2352,20.2638,14200.0
2012-07-25 13:40:00,21.3,21.31,21.29,21.31,8200.0,20.2733,20.2828,20.2638,20.2828,8200.0
2012-07-25 13:45:00,21.31,21.32,21.28,21.28,16400.0,20.2828,20.2924,20.2543,20.2543,16400.0
2012-07-25 13:50:00,21.27,21.28,21.25,21.25,16000.0,20.2448,20.2543,20.2257,20.2257,16000.0
2012-07-25 13:55:00,21.26,21.3,21.26,21.3,5200.0,20.2352,20.2733,20.2352,20.2733,5200.0
2012-07-25 14:00:00,21.3,21.31,21.29,21.29,11600.0,20.2733,20.2828,20.2638,20.2638,11600.0
2012-07-25 14:05:00,21.29,21.3,21.29,21.3,8600.0,20.2638,20.2733,20.2638,20.2733,8600.0
2012-07-25 14:10:00,21.3,21.31,21.27,21.3,28800.0,20.2733,20.2828,20.2448,20.2733,28800.0
2012-07-25 14:15:00,21.3,21.31,21.29,21.3,35800.0,20.2733,20.2828,20.2638,20.2733,35800.0
2012-07-25 14:20:00,21.3,21.31,21.3,21.31,17800.0,20.2733,20.2828,20.2733,20.2828,17800.0
2012-07-25 14:25:00,21.31,21.33,21.29,21.29,22800.0,20.2828,20.3019,20.2638,20.2638,22800.0
2012-07-25 14:30:00,21.29,21.29,21.24,21.24,20200.0,20.2638,20.2638,20.2162,20.2162,20200.0
2012-07-25 14:35:00,21.25,21.28,21.24,21.27,18400.0,20.2257,20.2543,20.2162,20.2448,18400.0
2012-07-25 14:40:00,21.27,21.31,21.27,21.3,15800.0,20.2448,20.2828,20.2448,20.2733,15800.0
2012-07-25 14:45:00,21.31,21.36,21.31,21.36,43400.0,20.2828,20.3304,20.2828,20.3304,43400.0
2012-07-25 14:50:00,21.36,21.4,21.36,21.4,34200.0,20.3304,20.3685,20.3304,20.3685,34200.0
2012-07-25 14:55:00,21.4,21.44,21.39,21.43,184400.0,20.3685,20.4066,20.359,20.3971,184400.0
2012-07-25 15:00:00,21.43,21.43,21.39,21.43,249800.0,20.3971,20.3971,20.359,20.3971,249800.0
2012-07-25 15:05:00,21.43,21.46,21.43,21.45,152000.0,20.3971,20.4256,20.3971,20.4161,152000.0
2012-07-25 15:10:00,21.45,21.46,21.41,21.42,111200.0,20.4161,20.4256,20.378,20.3875,111200.0
2012-07-25 15:15:00,21.41,21.46,21.38,21.45,95400.0,20.378,20.4256,20.3495,20.4161,95400.0
2012-07-25 15:20:00,21.45,21.45,21.33,21.35,59600.0,20.4161,20.4161,20.3019,20.3209,59600.0
2012-07-25 15:25:00,21.35,21.35,21.3,21.32,58600.0,20.3209,20.3209,20.2733,20.2924,58600.0
2012-07-25 15:30:00,21.31,21.33,21.29,21.33,36200.0,20.2828,20.3019,20.2638,20.3019,36200.0
2012-07-25 15:35:00,21.33,21.36,21.32,21.36,97800.0,20.3019,20.3304,20.2924,20.3304,97800.0
2012-07-25 15:40:00,21.36,21.36,21.34,21.35,35000.0,20.3304,20.3304,20.3114,20.3209,35000.0
2012-07-25 15:45:00,21.36,21.36,21.33,21.35,61000.0,20.3304,20.3304,20.3019,20.3209,61000.0
2012-07-25 15:50:00,21.36,21.38,21.35,21.36,77800.0,20.3304,20.3495,20.3209,20.3304,77800.0
2012-07-25 15:55:00,21.36,21.38,21.33,21.36,189400.0,20.3304,20.3495,20.3019,20.3304,189400.0
2012-07-26 09:30:00,21.67,21.77,21.67,21.75,7800.0,20.6255,20.7207,20.6255,20.7016,7800.0
2012-07-26 09:35:00,21.79,21.85,21.64,21.64,11400.0,20.7397,20.7968,20.5969,20.5969,11400.0
2012-07-26 09:40:00,21.66,21.66,21.58,21.58,6200.0,20.616,20.616,20.5398,20.5398,6200.0
2012-07-26 09:45:00,21.58,21.58,21.49,21.49,12400.0,20.5398,20.5398,20.4542,20.4542,12400.0
2012-07-26 09:50:00,21.49,21.68,21.48,21.61,21000.0,20.4542,20.635,20.4446,20.5684,21000.0
2012-07-26 09:55:00,21.6,21.65,21.6,21.61,115000.0,20.5589,20.6065,20.5589,20.5684,115000.0
2012-07-26 10:00:00,21.6,21.63,21.58,21.63,9200.0,20.5589,20.5874,20.5398,20.5874,9200.0
2012-07-26 10:05:00,21.63,21.7,21.63,21.67,9200.0,20.5874,20.654,20.5874,20.6255,9200.0
2012-07-26 10:10:00,21.68,21.68,21.6,21.61,9000.0,20.635,20.635,20.5589,20.5684,9000.0
2012-07-26 10:15:00,21.61,21.61,21.59,21.59,4600.0,20.5684,20.5684,20.5493,20.5493,4600.0
2012-07-26 10:20:00,21.6,21.61,21.57,21.61,9800.0,20.5589,20.5684,20.5303,20.5684,9800.0
2012-07-26 10:25:00,21.61,21.62,21.6,21.62,106600.0,20.5684,20.5779,20.5589,20.5779,106600.0
2012-07-26 10:30:00,21.63,21.67,21.61,21.65,21000.0,20.5874,20.6255,20.5684,20.6065,21000.0
2012-07-26 10:35:00,21.64,21.64,21.56,21.56,7200.0,20.5969,20.5969,20.5208,20.5208,7200.0
2012-07-26 10:40:00,21.57,21.6,21.55,21.55,8400.0,20.5303,20.5589,20.5113,20.5113,8400.0
2012-07-26 10:45:00,21.55,21.55,21.46,21.47,6200.0,20.5113,20.5113,20.4256,20.4351,6200.0
2012-07-26 10:50:00,21.47,21.5,21.47,21.49,13000.0,20.4351,20.4637,20.4351,20.4542,13000.0
2012-07-26 10:55:00,21.5,21.52,21.47,21.52,6600.0,20.4637,20.4827,20.4351,20.4827,6600.0
2012-07-26 11:00:00,21.52,21.55,21.52,21.55,12400.0,20.4827,20.5113,20.4827,20.5113,12400.0
2012-07-26 11:05:00,21.54,21.54,21.48,21.5,34200.0,20.5018,20.5018,20.4446,20.4637,34200.0
2012-07-26 11:10:00,21.5,21.5,21.47,21.5,5400.0,20.4637,20.4637,20.4351,20.4637,5400.0
2012-07-26 11:15:00,21.5,21.53,21.49,21.5,7600.0,20.4637,20.4922,20.4542,20.4637,7600.0
2012-07-26 11:20:00,21.49,21.52,21.49,21.5,3400.0,20.4542,20.4827,20.4542,20.4637,3400.0
2012-07-26 11:25:00,21.5,21.53,21.48,21.5,32200.0,20.4637,20.4922,20.4446,20.4637,32200.0
2012-07-26 11:30:00,21.5,21.52,21.5,21.5,26800.0,20.4637,20.4827,20.4637,20.4637,26800.0
2012-07-26 11:35:00,21.5,21.5,21.5,21.5,8200.0,20.4637,20.4637,20.4637,20.4637,8200.0
2012-07-26 11:40:00,21.5,21.5,21.42,21.45,25000.0,20.4637,20.4637,20.3875,20.4161,25000.0
2012-07-26 11:45:00,21.45,21.45,21.42,21.42,6000.0,20.4161,20.4161,20.3875,20.3875,6000.0
2012-07-26 11:50:00,21.42,21.42,21.37,21.37,16600.0,20.3875,20.3875,20.3399,20.3399,16600.0
2012-07-26 11:55:00,21.38,21.4,21.36,21.4,15200.0,20.3495,20.3685,20.3304,20.3685,15200.0
2012-07-26 12:00:00,21.4,21.43,21.39,21.41,19200.0,20.3685,20.3971,20.359,20.378,19200.0
2012-07-26 12:05:00,21.41,21.43,21.4,21.4,12400.0,20.378,20.3971,20.3685,20.3685,12400.0
2012-07-26 12:10:00,21.4,21.43,21.4,21.42,6200.0,20.3685,20.3971,20.3685,20.3875,6200.0
2012-07-26 12:15:00,21.43,21.48,21.43,21.48,7000.0,20.3971,20.4446,20.3971,20.4446,7000.0
2012-07-26 12:20:00,21.47,21.5,21.47,21.5,9400.0,20.4351,20.4637,20.4351,20.4637,9400.0
2012-07-26 12:25:00,21.49,21.53,21.49,21.53,10000.0,20.4542,20.4922,20.4542,20.4922,10000.0
2012-07-26 12:30:00,21.52,21.53,21.5,21.5,10000.0,20.4827,20.4922,20.4637,20.4637,10000.0
2012-07-26 12:35:00,21.49,21.51,21.49,21.5,6800.0,20.4542,20.4732,20.4542,20.4637,6800.0
2012-07-26 12:40:00,21.51,21.53,21.51,21.53,10600.0,20.4732,20.4922,20.4732,20.4922,10600.0
2012-07-26 12:45:00,21.52,21.53,21.5,21.5,9200.0,20.4827,20.4922,20.4637,20.4637,9200.0
2012-07-26 12:50:00,21.5,21.52,21.49,21.51,9800.0,20.4637,20.4827,20.4542,20.4732,9800.0
2012-07-26 12:55:00,21.51,21.52,21.5,21.5,19400.0,20.4732,20.4827,20.4637,20.4637,19400.0
2012-07-26 13:00:00,21.5,21.5,21.49,21.5,16000.0,20.4637,20.4637,20.4542,20.4637,16000.0
2012-07-26 13:05:00,21.5,21.51,21.5,21.51,7800.0,20.4637,20.4732,20.4637,20.4732,7800.0
2012-07-26 13:10:00,21.52,21.52,21.48,21.5,26400.0,20.4827,20.4827,20.4446,20.4637,26400.0
2012-07-26 13:15:00,21.52,21.54,21.48,21.5,10600.0,20.4827,20.5018,20.4446,20.4637,10600.0
2012-07-26 13:20:00,21.51,21.55,21.48,21.5,21200.0,20.4732,20.5113,20.4446,20.4637,21200.0
2012-07-26 13:25:00,21.5,21.53,21.49,21.53,25600.0,20.4637,20.4922,20.4542,20.4922,25600.0
2012-07-26 13:30:00,21.54,21.54,21.5,21.51,11000.0,20.5018,20.5018,20.4637,20.4732,11000.0
2012-07-26 13:35:00,21.51,21.53,21.5,21.5,10200.0,20.4732,20.4922,20.4637,20.4637,10200.0
2012-07-26 13:40:00,21.5,21.52,21.49,21.5,11000.0,20.4637,20.4827,20.4542,20.4637,11000.0
2012-07-26 13:45:00,21.51,21.56,21.49,21.5,48600.0,20.4732,20.5208,20.4542,20.4637,48600.0
2012-07-26 13:50:00,21.49,21.49,21.42,21.42,19000.0,20.4542,20.4542,20.3875,20.3875,19000.0
2012-07-26 13:55:00,21.43,21.43,21.4,21.4,14400.0,20.3971,20.3971,20.3685,20.3685,14400.0
2012-07-26 14:00:00,21.4,21.41,21.36,21.41,20000.0,20.3685,20.378,20.3304,20.378,20000.0
2012-07-26 14:05:00,21.4,21.45,21.4,21.45,19000.0,20.3685,20.4161,20.3685,20.4161,19000.0
2012-07-26 14:10:00,21.44,21.46,21.4,21.4,13400.0,20.4066,20.4256,20.3685,20.3685,13400.0
2012-07-26 14:15:00,21.4,21.4,21.37,21.37,20600.0,20.3685,20.3685,20.3399,20.3399,20600.0
2012-07-26 14:20:00,21.36,21.36,21.33,21.33,30400.0,20.3304,20.3304,20.3019,20.3019,30400.0
2012-07-26 14:25:00,21.33,21.35,21.31,21.34,16600.0,20.3019,20.3209,20.2828,20.3114,16600.0
2012-07-26 14:30:00,21.34,21.35,21.33,21.34,17800.0,20.3114,20.3209,20.3019,20.3114,17800.0
2012-07-26 14:35:00,21.33,21.36,21.33,21.36,24600.0,20.3019,20.3304,20.3019,20.3304,24600.0
2012-07-26 14:40:00,21.36,21.36,21.32,21.32,24400.0,20.3304,20.3304,20.2924,20.2924,24400.0
2012-07-26 14:45:00,21.32,21.33,21.32,21.33,25000.0,20.2924,20.3019,20.2924,20.3019,25000.0
2012-07-26 14:50:00,21.32,21.33,21.32,21.33,33200.0,20.2924,20.3019,20.2924,20.3019,33200.0
2012-07-26 14:55:00,21.33,21.35,21.31,21.34,36200.0,20.3019,20.3209,20.2828,20.3114,36200.0
2012-07-26 15:00:00,21.34,21.35,21.31,21.31,66400.0,20.3114,20.3209,20.2828,20.2828,66400.0
2012-07-26 15:05:00,21.31,21.31,21.31,21.31,26000.0,20.2828,20.2828,20.2828,20.2828,26000.0
2012-07-26 15:10:00,21.31,21.31,21.29,21.29,70800.0,20.2828,20.2828,20.2638,20.2638,70800.0
2012-07-26 15:15:00,21.3,21.31,21.29,21.29,33600.0,20.2733,20.2828,20.2638,20.2638,33600.0
2012-07-26 15:20:00,21.29,21.31,21.29,21.3,38000.0,20.2638,20.2828,20.2638,20.2733,38000.0
2012-07-26 15:25:00,21.29,21.33,21.29,21.3,62000.0,20.2638,20.3019,20.2638,20.2733,62000.0
2012-07-26 15:30:00,21.3,21.31,21.3,21.3,68600.0,20.2733,20.2828,20.2733,20.2733,68600.0
2012-07-26 15:35:00,21.3,21.33,21.3,21.3,45600.0,20.2733,20.3019,20.2733,20.2733,45600.0
2012-07-26 15:40:00,21.3,21.31,21.3,21.3,96000.0,20.2733,20.2828,20.2733,20.2733,96000.0
2012-07-26 15:45:00,21.3,21.4,21.3,21.36,127400.0,20.2733,20.3685,20.2733,20.3304,127400.0
2012-07-26 15:50:00,21.35,21.38,21.3,21.33,125800.0,20.3209,20.3495,20.2733,20.3019,125800.0
2012-07-26 15:55:00,21.34,21.34,21.25,21.26,168400.0,20.3114,20.3114,20.2257,20.2352,168400.0
2012-07-27 09:30:00,21.5,22.0,20.99,21.76,371200.0,20.4637,20.9396,19.9783,20.7111,371200.0
2012-07-27 09:35:00,21.77,22.46,21.68,22.31,148400.0,20.7207,21.3774,20.635,21.2346,148400.0
2012-07-27 09:40:00,22.31,22.32,22.0,22.02,213000.0,21.2346,21.2442,20.9396,20.9586,213000.0
2012-07-27 09:45:00,22.0,22.11,21.95,22.02,337400.0,20.9396,21.0443,20.892,20.9586,337400.0
2012-07-27 09:50:00,21.98,22.22,21.88,22.2,148800.0,20.9205,21.149,20.8254,21.1299,148800.0
2012-07-27 09:55:00,22.18,22.18,21.88,21.89,59400.0,21.1109,21.1109,20.8254,20.8349,59400.0
2012-07-27 10:00:00,21.93,21.99,21.92,21.96,22600.0,20.873,20.9301,20.8634,20.9015,22600.0
2012-07-27 10:05:00,21.95,22.05,21.93,21.99,26600.0,20.892,20.9872,20.873,20.9301,26600.0
2012-07-27 10:10:00,21.99,22.05,21.93,21.99,38800.0,20.9301,20.9872,20.873,20.9301,38800.0
2012-07-27 10:15:00,21.99,22.01,21.93,21.94,43400.0,20.9301,20.9491,20.873,20.8825,43400.0
2012-07-27 10:20:00,21.93,21.93,21.86,21.9,66000.0,20.873,20.873,20.8063,20.8444,66000.0
2012-07-27 10:25:00,21.9,21.93,21.84,21.86,75400.0,20.8444,20.873,20.7873,20.8063,75400.0
2012-07-27 10:30:00,21.85,21.91,21.85,21.89,59000.0,20.7968,20.8539,20.7968,20.8349,59000.0
2012-07-27 10:35:00,21.89,21.91,21.85,21.89,50400.0,20.8349,20.8539,20.7968,20.8349,50400.0
2012-07-27 10:40:00,21.88,21.91,21.83,21.86,56200.0,20.8254,20.8539,20.7778,20.8063,56200.0
2012-07-27 10:45:00,21.86,21.9,21.79,21.81,33000.0,20.8063,20.8444,20.7397,20.7587,33000.0
2012-07-27 10:50:00,21.81,21.84,21.77,21.78,28000.0,20.7587,20.7873,20.7207,20.7302,28000.0
2012-07-27 10:55:00,21.79,21.91,21.78,21.85,37600.0,20.7397,20.8539,20.7302,20.7968,37600.0
2012-07-27 11:00:00,21.83,21.87,21.82,21.86,18800.0,20.7778,20.8158,20.7683,20.8063,18800.0
2012-07-27 11:05:00,21.86,21.91,21.83,21.83,27600.0,20.8063,20.8539,20.7778,20.7778,27600.0
2012-07-27 11:10:00,21.83,21.87,21.81,21.82,19200.0,20.7778,20.8158,20.7587,20.7683,19200.0
2012-07-27 11:15:00,21.81,21.86,21.81,21.86,72200.0,20.7587,20.8063,20.7587,20.8063,72200.0
2012-07-27 11:20:00,21.86,21.86,21.81,21.86,35800.0,20.8063,20.8063,20.7587,20.8063,35800.0
2012-07-27 11:25:00,21.83,22.1,21.83,22.06,157800.0,20.7778,21.0348,20.7778,20.9967,157800.0
2012-07-27 11:30:00,22.05,22.08,21.96,21.99,46400.0,20.9872,21.0157,20.9015,20.9301,46400.0
2012-07-27 11:35:00,21.98,22.0,21.96,21.97,8400.0,20.9205,20.9396,20.9015,20.911,8400.0
2012-07-27 11:40:00,21.97,22.02,21.97,22.01,109000.0,20.911,20.9586,20.911,20.9491,109000.0
2012-07-27 11:45:00,22.0,22.0,21.93,21.96,24800.0,20.9396,20.9396,20.873,20.9015,24800.0
2012-07-27 11:50:00,21.96,22.0,21.95,21.99,23000.0,20.9015,20.9396,20.892,20.9301,23000.0
2012-07-27 11:55:00,22.0,22.22,21.99,22.18,76600.0,20.9396,21.149,20.9301,21.1109,76600.0
2012-07-27 12:00:00,22.2,22.21,22.17,22.19,45000.0,21.1299,21.1395,21.1014,21.1204,45000.0
2012-07-27 12:05:00,22.19,22.21,22.16,22.18,113800.0,21.1204,21.1395,21.0919,21.1109,113800.0
2012-07-27 12:10:00,22.18,22.21,22.18,22.2,16000.0,21.1109,21.1395,21.1109,21.1299,16000.0
2012-07-27 12:15:00,22.2,22.21,22.11,22.14,52400.0,21.1299,21.1395,21.0443,21.0728,52400.0
2012-07-27 12:20:00,22.14,22.21,22.14,22.2,26200.0,21.0728,21.1395,21.0728,21.1299,26200.0
2012-07-27 12:25:00,22.2,22.21,22.18,22.2,29600.0,21.1299,21.1395,21.1109,21.1299,29600.0
2012-07-27 12:30:00,22.2,22.21,22.19,22.19,26400.0,21.1299,21.1395,21.1204,21.1204,26400.0
2012-07-27 12:35:00,22.19,22.21,22.18,22.18,20200.0,21.1204,21.1395,21.1109,21.1109,20200.0
2012-07-27 12:40:00,22.18,22.2,22.18,22.2,19800.0,21.1109,21.1299,21.1109,21.1299,19800.0
2012-07-27 12:45:00,22.2,22.23,22.18,22.2,43800.0,21.1299,21.1585,21.1109,21.1299,43800.0
2012-07-27 12:50:00,22.2,22.2,22.18,22.2,7600.0,21.1299,21.1299,21.1109,21.1299,7600.0
2012-07-27 12:55:00,22.2,22.21,22.2,22.2,16600.0,21.1299,21.1395,21.1299,21.1299,16600.0
2012-07-27 13:00:00,22.2,22.32,22.2,22.32,34200.0,21.1299,21.2442,21.1299,21.2442,34200.0
2012-07-27 13:05:00,22.32,22.35,22.29,22.35,32600.0,21.2442,21.2727,21.2156,21.2727,32600.0
2012-07-27 13:10:00,22.35,22.42,22.35,22.38,87000.0,21.2727,21.3393,21.2727,21.3013,87000.0
2012-07-27 13:15:00,22.36,22.38,22.34,22.38,32200.0,21.2822,21.3013,21.2632,21.3013,32200.0
2012-07-27 13:20:00,22.39,22.39,22.31,22.33,21800.0,21.3108,21.3108,21.2346,21.2537,21800.0
2012-07-27 13:25:00,22.34,22.35,22.32,22.35,32600.0,21.2632,21.2727,21.2442,21.2727,32600.0
2012-07-27 13:30:00,22.35,22.38,22.34,22.36,31600.0,21.2727,21.3013,21.2632,21.2822,31600.0
2012-07-27 13:35:00,22.36,22.43,22.36,22.43,28600.0,21.2822,21.3489,21.2822,21.3489,28600.0
2012-07-27 13:40:00,22.43,22.45,22.36,22.38,19800.0,21.3489,21.3679,21.2822,21.3013,19800.0
2012-07-27 13:45:00,22.36,22.41,22.36,22.37,15600.0,21.2822,21.3298,21.2822,21.2917,15600.0
2012-07-27 13:50:00,22.38,22.5,22.38,22.49,28400.0,21.3013,21.4155,21.3013,21.406,28400.0
2012-07-27 13:55:00,22.5,22.54,22.46,22.47,25600.0,21.4155,21.4536,21.3774,21.3869,25600.0
2012-07-27 14:00:00,22.49,22.49,22.36,22.42,56600.0,21.406,21.406,21.2822,21.3393,56600.0
2012-07-27 14:05:00,22.42,22.42,22.31,22.32,80200.0,21.3393,21.3393,21.2346,21.2442,80200.0
2012-07-27 14:10:00,22.31,22.32,22.25,22.31,30200.0,21.2346,21.2442,21.1775,21.2346,30200.0
2012-07-27 14:15:00,22.3,22.35,22.27,22.35,35200.0,21.2251,21.2727,21.1966,21.2727,35200.0
2012-07-27 14:20:00,22.35,22.35,22.28,22.3,22200.0,21.2727,21.2727,21.2061,21.2251,22200.0
2012-07-27 14:25:00,22.3,22.35,22.3,22.31,23000.0,21.2251,21.2727,21.2251,21.2346,23000.0
2012-07-27 14:30:00,22.3,22.31,22.27,22.28,57800.0,21.2251,21.2346,21.1966,21.2061,57800.0
2012-07-27 14:35:00,22.28,22.28,22.26,22.27,31000.0,21.2061,21.2061,21.187,21.1966,31000.0
2012-07-27 14:40:00,22.28,22.28,22.27,22.27,19800.0,21.2061,21.2061,21.1966,21.1966,19800.0
2012-07-27 14:45:00,22.27,22.27,22.23,22.24,22200.0,21.1966,21.1966,21.1585,21.168,22200.0
2012-07-27 14:50:00,22.24,22.25,22.23,22.23,40200.0,21.168,21.1775,21.1585,21.1585,40200.0
2012-07-27 14:55:00,22.23,22.24,22.21,22.22,23600.0,21.1585,21.168,21.1395,21.149,23600.0
2012-07-27 15:00:00,22.22,22.25,22.22,22.22,24200.0,21.149,21.1775,21.149,21.149,24200.0
2012-07-27 15:05:00,22.22,22.32,22.22,22.31,27600.0,21.149,21.2442,21.149,21.2346,27600.0
2012-07-27 15:10:00,22.32,22.32,22.25,22.26,34000.0,21.2442,21.2442,21.1775,21.187,34000.0
2012-07-27 15:15:00,22.27,22.3,22.25,22.28,27400.0,21.1966,21.2251,21.1775,21.2061,27400.0
2012-07-27 15:20:00,22.28,22.29,22.21,22.26,40200.0,21.2061,21.2156,21.1395,21.187,40200.0
2012-07-27 15:25:00,22.25,22.28,22.25,22.28,34600.0,21.1775,21.2061,21.1775,21.2061,34600.0
2012-07-27 15:30:00,22.27,22.29,22.26,22.27,89200.0,21.1966,21.2156,21.187,21.1966,89200.0
2012-07-27 15:35:00,22.27,22.28,22.21,22.21,40800.0,21.1966,21.2061,21.1395,21.1395,40800.0
2012-07-27 15:40:00,22.21,22.22,22.17,22.17,73000.0,21.1395,21.149,21.1014,21.1014,73000.0
2012-07-27 15:45:00,22.17,22.2,22.16,22.16,73600.0,21.1014,21.1299,21.0919,21.0919,73600.0
2012-07-27 15:50:00,22.16,22.17,22.08,22.11,104400.0,21.0919,21.1014,21.0157,21.0443,104400.0
2012-07-27 15:55:00,22.11,22.16,22.09,22.15,98400.0,21.0443,21.0919,21.0252,21.0824,98400.0
2012-07-30 09:30:00,22.07,22.13,21.8,22.13,54600.0,21.0062,21.0633,20.7492,21.0633,54600.0
2012-07-30 09:35:00,22.11,22.28,22.09,22.25,50400.0,21.0443,21.2061,21.0252,21.1775,50400.0
2012-07-30 09:40:00,22.25,22.25,22.21,22.22,28200.0,21.1775,21.1775,21.1395,21.149,28200.0
2012-07-30 09:45:00,22.22,22.24,22.16,22.16,26200.0,21.149,21.168,21.0919,21.0919,26200.0
2012-07-30 09:50:00,22.14,22.16,22.1,22.12,22600.0,21.0728,21.0919,21.0348,21.0538,22600.0
2012-07-30 09:55:00,22.11,22.2,22.11,22.14,20400.0,21.0443,21.1299,21.0443,21.0728,20400.0
2012-07-30 10:00:00,22.15,22.15,22.04,22.12,35200.0,21.0824,21.0824,20.9777,21.0538,35200.0
2012-07-30 10:05:00,22.12,22.15,21.98,22.0,34800.0,21.0538,21.0824,20.9205,20.9396,34800.0
2012-07-30 10:10:00,21.99,22.07,21.98,22.06,34800.0,20.9301,21.0062,20.9205,20.9967,34800.0
2012-07-30 10:15:00,22.06,22.08,21.99,21.99,17800.0,20.9967,21.0157,20.9301,20.9301,17800.0
2012-07-30 10:20:00,21.99,22.06,21.98,22.04,23800.0,20.9301,20.9967,20.9205,20.9777,23800.0
2012-07-30 10:25:00,22.04,22.06,21.99,22.03,54800.0,20.9777,20.9967,20.9301,20.9681,54800.0
2012-07-30 10:30:00,22.04,22.07,21.96,21.97,51800.0,20.9777,21.0062,20.9015,20.911,51800.0
2012-07-30 10:35:00,21.99,22.01,21.99,22.0,11600.0,20.9301,20.9491,20.9301,20.9396,11600.0
2012-07-30 10:40:00,22.01,22.01,21.99,22.0,12800.0,20.9491,20.9491,20.9301,20.9396,12800.0
2012-07-30 10:45:00,21.99,22.03,21.98,21.99,15400.0,20.9301,20.9681,20.9205,20.9301,15400.0
2012-07-30 10:50:00,21.99,22.03,21.99,22.03,8800.0,20.9301,20.9681,20.9301,20.9681,8800.0
2012-07-30 10:55:00,22.02,22.02,21.93,21.95,34200.0,20.9586,20.9586,20.873,20.892,34200.0
2012-07-30 11:00:00,21.93,21.99,21.93,21.98,40200.0,20.873,20.9301,20.873,20.9205,40200.0
2012-07-30 11:05:00,21.99,22.0,21.95,21.99,19000.0,20.9301,20.9396,20.892,20.9301,19000.0
2012-07-30 11:10:00,21.98,21.99,21.95,21.95,21600.0,20.9205,20.9301,20.892,20.892,21600.0
2012-07-30 11:15:00,21.93,21.93,21.92,21.93,20800.0,20.873,20.873,20.8634,20.873,20800.0
2012-07-30 11:20:00,21.93,21.93,21.93,21.93,32600.0,20.873,20.873,20.873,20.873,32600.0
2012-07-30 11:25:00,21.93,22.0,21.93,21.99,35600.0,20.873,20.9396,20.873,20.9301,35600.0
2012-07-30 11:30:00,21.99,22.05,21.99,22.04,27400.0,20.9301,20.9872,20.9301,20.9777,27400.0
2012-07-30 11:35:00,22.03,22.04,22.0,22.0,24800.0,20.9681,20.9777,20.9396,20.9396,24800.0
2012-07-30 11:40:00,22.0,22.01,21.97,21.97,31200.0,20.9396,20.9491,20.911,20.911,31200.0
2012-07-30 11:45:00,21.97,22.03,21.97,22.0,9800.0,20.911,20.9681,20.911,20.9396,9800.0
2012-07-30 11:50:00,22.0,22.0,21.99,21.99,12800.0,20.9396,20.9396,20.9301,20.9301,12800.0
2012-07-30 11:55:00,22.0,22.02,21.99,21.99,17200.0,20.9396,20.9586,20.9301,20.9301,17200.0
2012-07-30 12:00:00,22.0,22.0,21.96,21.96,13000.0,20.9396,20.9396,20.9015,20.9015,13000.0
2012-07-30 12:05:00,21.96,21.96,21.93,21.95,10600.0,20.9015,20.9015,20.873,20.892,10600.0
2012-07-30 12:10:00,21.95,22.04,21.95,22.0,32600.0,20.892,20.9777,20.892,20.9396,32600.0
2012-07-30 12:15:00,22.0,22.0,21.95,21.99,9800.0,20.9396,20.9396,20.892,20.9301,9800.0
2012-07-30 12:20:00,21.98,21.99,21.95,21.98,11200.0,20.9205,20.9301,20.892,20.9205,11200.0
2012-07-30 12:25:00,21.98,22.02,21.98,21.99,4200.0,20.9205,20.9586,20.9205,20.9301,4200.0
2012-07-30 12:30:00,22.0,22.0,21.97,21.97,4400.0,20.9396,20.9396,20.911,20.911,4400.0
2012-07-30 12:35:00,21.98,21.98,21.97,21.98,3800.0,20.9205,20.9205,20.911,20.9205,3800.0
2012-07-30 12:40:00,21.98,22.0,21.98,21.99,11400.0,20.9205,20.9396,20.9205,20.9301,11400.0
2012-07-30 12:45:00,21.99,22.02,21.96,21.96,20200.0,20.9301,20.9586,20.9015,20.9015,20200.0
2012-07-30 12:50:00,21.96,22.02,21.96,22.0,12800.0,20.9015,20.9586,20.9015,20.9396,12800.0
2012-07-30 12:55:00,22.0,22.03,22.0,22.0,9200.0,20.9396,20.9681,20.9396,20.9396,9200.0
2012-07-30 13:00:00,22.0,22.0,21.98,21.98,7400.0,20.9396,20.9396,20.9205,20.9205,7400.0
2012-07-30 13:05:00,21.98,21.99,21.96,21.99,12400.0,20.9205,20.9301,20.9015,20.9301,12400.0
2012-07-30 13:10:00,22.0,22.0,21.98,21.98,6600.0,20.9396,20.9396,20.9205,20.9205,6600.0
2012-07-30 13:15:00,21.99,21.99,21.96,21.96,5400.0,20.9301,20.9301,20.9015,20.9015,5400.0
2012-07-30 13:20:00,21.95,22.01,21.95,22.0,14400.0,20.892,20.9491,20.892,20.9396,14400.0
2012-07-30 13:25:00,22.02,22.02,21.98,21.98,8000.0,20.9586,20.9586,20.9205,20.9205,8000.0
2012-07-30 13:30:00,21.98,22.01,21.98,22.01,11400.0,20.9205,20.9491,20.9205,20.9491,11400.0
2012-07-30 13:35:00,22.0,22.01,21.98,21.98,12400.0,20.9396,20.9491,20.9205,20.9205,12400.0
2012-07-30 13:40:00,21.96,21.97,21.93,21.93,21800.0,20.9015,20.911,20.873,20.873,21800.0
2012-07-30 13:45:00,21.93,21.93,21.92,21.92,8600.0,20.873,20.873,20.8634,20.8634,8600.0
2012-07-30 13:50:00,21.92,21.93,21.88,21.93,16400.0,20.8634,20.873,20.8254,20.873,16400.0
2012-07-30 13:55:00,21.93,21.93,21.92,21.92,10200.0,20.873,20.873,20.8634,20.8634,10200.0
2012-07-30 14:00:00,21.92,21.92,21.86,21.88,20000.0,20.8634,20.8634,20.8063,20.8254,20000.0
2012-07-30 14:05:00,21.87,21.89,21.85,21.87,22600.0,20.8158,20.8349,20.7968,20.8158,22600.0
2012-07-30 14:10:00,21.86,21.88,21.82,21.88,26200.0,20.8063,20.8254,20.7683,20.8254,26200.0
2012-07-30 14:15:00,21.87,21.89,21.86,21.89,11200.0,20.8158,20.8349,20.8063,20.8349,11200.0
2012-07-30 14:20:00,21.89,21.95,21.89,21.92,23600.0,20.8349,20.892,20.8349,20.8634,23600.0
2012-07-30 14:25:00,21.91,21.91,21.86,21.87,27200.0,20.8539,20.8539,20.8063,20.8158,27200.0
2012-07-30 14:30:00,21.87,21.92,21.87,21.91,11000.0,20.8158,20.8634,20.8158,20.8539,11000.0
2012-07-30 14:35:00,21.9,21.93,21.9,21.92,16800.0,20.8444,20.873,20.8444,20.8634,16800.0
2012-07-30 14:40:00,21.92,21.92,21.9,21.9,27200.0,20.8634,20.8634,20.8444,20.8444,27200.0
2012-07-30 14:45:00,21.9,21.92,21.89,21.89,23600.0,20.8444,20.8634,20.8349,20.8349,23600.0
2012-07-30 14:50:00,21.89,21.89,21.86,21.88,21600.0,20.8349,20.8349,20.8063,20.8254,21600.0
2012-07-30 14:55:00,21.88,21.9,21.87,21.89,21800.0,20.8254,20.8444,20.8158,20.8349,21800.0
2012-07-30 15:00:00,21.89,21.89,21.86,21.86,21600.0,20.8349,20.8349,20.8063,20.8063,21600.0
2012-07-30 15:05:00,21.86,21.86,21.79,21.79,25600.0,20.8063,20.8063,20.7397,20.7397,25600.0
2012-07-30 15:10:00,21.79,21.8,21.75,21.75,22000.0,20.7397,20.7492,20.7016,20.7016,22000.0
2012-07-30 15:15:00,21.75,21.84,21.75,21.84,27600.0,20.7016,20.7873,20.7016,20.7873,27600.0
2012-07-30 15:20:00,21.84,21.91,21.84,21.9,27200.0,20.7873,20.8539,20.7873,20.8444,27200.0
2012-07-30 15:25:00,21.9,21.91,21.89,21.89,26800.0,20.8444,20.8539,20.8349,20.8349,26800.0
2012-07-30 15:30:00,21.89,21.91,21.85,21.86,43000.0,20.8349,20.8539,20.7968,20.8063,43000.0
2012-07-30 15:35:00,21.86,21.86,21.81,21.82,36400.0,20.8063,20.8063,20.7587,20.7683,36400.0
2012-07-30 15:40:00,21.82,21.84,21.82,21.84,57800.0,20.7683,20.7873,20.7683,20.7873,57800.0
2012-07-30 15:45:00,21.84,21.86,21.83,21.85,45800.0,20.7873,20.8063,20.7778,20.7968,45800.0
2012-07-30 15:50:00,21.85,21.85,21.81,21.83,72800.0,20.7968,20.7968,20.7587,20.7778,72800.0
2012-07-30 15:55:00,21.84,21.85,21.83,21.83,83400.0,20.7873,20.7968,20.7778,20.7778,83400.0
2012-07-31 09:30:00,21.79,21.87,21.76,21.81,22200.0,20.7397,20.8158,20.7111,20.7587,22200.0
2012-07-31 09:35:00,21.78,21.79,21.73,21.77,6400.0,20.7302,20.7397,20.6826,20.7207,6400.0
2012-07-31 09:40:00,21.75,21.78,21.74,21.78,13600.0,20.7016,20.7302,20.6921,20.7302,13600.0
2012-07-31 09:45:00,21.77,21.77,21.71,21.71,14400.0,20.7207,20.7207,20.6636,20.6636,14400.0
2012-07-31 09:50:00,21.71,21.71,21.68,21.7,9400.0,20.6636,20.6636,20.635,20.654,9400.0
2012-07-31 09:55:00,21.68,21.68,21.6,21.65,21800.0,20.635,20.635,20.5589,20.6065,21800.0
2012-07-31 10:00:00,21.66,21.7,21.55,21.56,33200.0,20.616,20.654,20.5113,20.5208,33200.0
2012-07-31 10:05:00,21.56,21.59,21.48,21.49,15600.0,20.5208,20.5493,20.4446,20.4542,15600.0
2012-07-31 10:10:00,21.49,21.53,21.49,21.52,35000.0,20.4542,20.4922,20.4542,20.4827,35000.0
2012-07-31 10:15:00,21.52,21.54,21.49,21.53,32400.0,20.4827,20.5018,20.4542,20.4922,32400.0
2012-07-31 10:20:00,21.54,21.6,21.54,21.6,8600.0,20.5018,20.5589,20.5018,20.5589,8600.0
2012-07-31 10:25:00,21.59,21.59,21.55,21.56,18200.0,20.5493,20.5493,20.5113,20.5208,18200.0
2012-07-31 10:30:00,21.56,21.57,21.53,21.56,14600.0,20.5208,20.5303,20.4922,20.5208,14600.0
2012-07-31 10:35:00,21.55,21.55,21.5,21.5,15200.0,20.5113,20.5113,20.4637,20.4637,15200.0
2012-07-31 10:40:00,21.5,21.55,21.48,21.55,31200.0,20.4637,20.5113,20.4446,20.5113,31200.0
2012-07-31 10:45:00,21.56,21.6,21.56,21.57,10200.0,20.5208,20.5589,20.5208,20.5303,10200.0
2012-07-31 10:50:00,21.57,21.59,21.56,21.59,9400.0,20.5303,20.5493,20.5208,20.5493,9400.0
2012-07-31 10:55:00,21.59,21.59,21.56,21.56,4200.0,20.5493,20.5493,20.5208,20.5208,4200.0
2012-07-31 11:00:00,21.56,21.56,21.53,21.53,28000.0,20.5208,20.5208,20.4922,20.4922,28000.0
2012-07-31 11:05:00,21.52,21.52,21.49,21.49,28600.0,20.4827,20.4827,20.4542,20.4542,28600.0
2012-07-31 11:10:00,21.5,21.58,21.5,21.57,18400.0,20.4637,20.5398,20.4637,20.5303,18400.0
2012-07-31 11:15:00,21.57,21.57,21.52,21.52,6800.0,20.5303,20.5303,20.4827,20.4827,6800.0
2012-07-31 11:20:00,21.53,21.53,21.5,21.51,17600.0,20.4922,20.4922,20.4637,20.4732,17600.0
2012-07-31 11:25:00,21.52,21.53,21.47,21.47,25600.0,20.4827,20.4922,20.4351,20.4351,25600.0
2012-07-31 11:30:00,21.47,21.47,21.45,21.46,14800.0,20.4351,20.4351,20.4161,20.4256,14800.0
2012-07-31 11:35:00,21.47,21.49,21.47,21.49,7000.0,20.4351,20.4542,20.4351,20.4542,7000.0
2012-07-31 11:40:00,21.49,21.49,21.47,21.47,8000.0,20.4542,20.4542,20.4351,20.4351,8000.0
2012-07-31 11:45:00,21.46,21.46,21.43,21.45,10000.0,20.4256,20.4256,20.3971,20.4161,10000.0
2012-07-31 11:50:00,21.45,21.45,21.4,21.4,22400.0,20.4161,20.4161,20.3685,20.3685,22400.0
2012-07-31 11:55:00,21.4,21.45,21.38,21.43,19800.0,20.3685,20.4161,20.3495,20.3971,19800.0
2012-07-31 12:00:00,21.43,21.43,21.39,21.39,28400.0,20.3971,20.3971,20.359,20.359,28400.0
2012-07-31 12:05:00,21.39,21.4,21.37,21.4,6000.0,20.359,20.3685,20.3399,20.3685,6000.0
2012-07-31 12:10:00,21.4,21.4,21.36,21.37,11600.0,20.3685,20.3685,20.3304,20.3399,11600.0
2012-07-31 12:15:00,21.38,21.38,21.36,21.36,5400.0,20.3495,20.3495,20.3304,20.3304,5400.0
2012-07-31 12:20:00,21.36,21.38,21.36,21.38,4200.0,20.3304,20.3495,20.3304,20.3495,4200.0
2012-07-31 12:25:00,21.37,21.38,21.36,21.38,14600.0,20.3399,20.3495,20.3304,20.3495,14600.0
2012-07-31 12:30:00,21.38,21.38,21.36,21.37,18400.0,20.3495,20.3495,20.3304,20.3399,18400.0
2012-07-31 12:35:00,21.38,21.4,21.38,21.39,16800.0,20.3495,20.3685,20.3495,20.359,16800.0
2012-07-31 12:40:00,21.39,21.39,21.35,21.36,30200.0,20.359,20.359,20.3209,20.3304,30200.0
2012-07-31 12:45:00,21.36,21.37,21.35,21.36,14600.0,20.3304,20.3399,20.3209,20.3304,14600.0
2012-07-31 12:50:00,21.36,21.37,21.36,21.36,8600.0,20.3304,20.3399,20.3304,20.3304,8600.0
2012-07-31 12:55:00,21.36,21.36,21.33,21.34,8200.0,20.3304,20.3304,20.3019,20.3114,8200.0
2012-07-31 13:00:00,21.35,21.35,21.32,21.32,8800.0,20.3209,20.3209,20.2924,20.2924,8800.0
2012-07-31 13:05:00,21.32,21.36,21.32,21.36,4200.0,20.2924,20.3304,20.2924,20.3304,4200.0
2012-07-31 13:10:00,21.36,21.38,21.35,21.36,14600.0,20.3304,20.3495,20.3209,20.3304,14600.0
2012-07-31 13:15:00,21.37,21.37,21.35,21.35,3400.0,20.3399,20.3399,20.3209,20.3209,3400.0
2012-07-31 13:20:00,21.34,21.36,21.34,21.36,5000.0,20.3114,20.3304,20.3114,20.3304,5000.0
2012-07-31 13:25:00,21.36,21.36,21.36,21.36,24600.0,20.3304,20.3304,20.3304,20.3304,24600.0
2012-07-31 13:30:00,21.36,21.36,21.36,21.36,11400.0,20.3304,20.3304,20.3304,20.3304,11400.0
2012-07-31 13:35:00,21.36,21.36,21.35,21.35,14400.0,20.3304,20.3304,20.3209,20.3209,14400.0
2012-07-31 13:40:00,21.35,21.35,21.33,21.33,7600.0,20.3209,20.3209,20.3019,20.3019,7600.0
2012-07-31 13:45:00,21.34,21.36,21.33,21.35,9000.0,20.3114,20.3304,20.3019,20.3209,9000.0
2012-07-31 13:50:00,21.36,21.37,21.36,21.36,12800.0,20.3304,20.3399,20.3304,20.3304,12800.0
2012-07-31 13:55:00,21.36,21.36,21.35,21.36,7000.0,20.3304,20.3304,20.3209,20.3304,7000.0
2012-07-31 14:00:00,21.35,21.35,21.31,21.32,37000.0,20.3209,20.3209,20.2828,20.2924,37000.0
2012-07-31 14:05:00,21.32,21.32,21.3,21.32,26800.0,20.2924,20.2924,20.2733,20.2924,26800.0
2012-07-31 14:10:00,21.32,21.36,21.32,21.36,24000.0,20.2924,20.3304,20.2924,20.3304,24000.0
2012-07-31 14:15:00,21.36,21.36,21.34,21.34,52200.0,20.3304,20.3304,20.3114,20.3114,52200.0
2012-07-31 14:20:00,21.34,21.37,21.34,21.36,42000.0,20.3114,20.3399,20.3114,20.3304,42000.0
2012-07-31 14:25:00,21.38,21.39,21.36,21.37,23800.0,20.3495,20.359,20.3304,20.3399,23800.0
2012-07-31 14:30:00,21.37,21.37,21.33,21.36,74000.0,20.3399,20.3399,20.3019,20.3304,74000.0
2012-07-31 14:35:00,21.36,21.36,21.33,21.34,14800.0,20.3304,20.3304,20.3019,20.3114,14800.0
2012-07-31 14:40:00,21.35,21.36,21.35,21.35,5600.0,20.3209,20.3304,20.3209,20.3209,5600.0
2012-07-31 14:45:00,21.35,21.36,21.32,21.36,57000.0,20.3209,20.3304,20.2924,20.3304,57000.0
2012-07-31 14:50:00,21.35,21.38,21.34,21.38,27800.0,20.3209,20.3495,20.3114,20.3495,27800.0
2012-07-31 14:55:00,21.38,21.38,21.36,21.37,40200.0,20.3495,20.3495,20.3304,20.3399,40200.0
2012-07-31 15:00:00,21.36,21.41,21.36,21.4,24200.0,20.3304,20.378,20.3304,20.3685,24200.0
2012-07-31 15:05:00,21.39,21.43,21.39,21.43,60800.0,20.359,20.3971,20.359,20.3971,60800.0
2012-07-31 15:10:00,21.43,21.46,21.43,21.46,90800.0,20.3971,20.4256,20.3971,20.4256,90800.0
2012-07-31 15:15:00,21.46,21.49,21.45,21.48,43600.0,20.4256,20.4542,20.4161,20.4446,43600.0
2012-07-31 15:20:00,21.48,21.5,21.47,21.5,63200.0,20.4446,20.4637,20.4351,20.4637,63200.0
2012-07-31 15:25:00,21.5,21.5,21.45,21.45,109800.0,20.4637,20.4637,20.4161,20.4161,109800.0
2012-07-31 15:30:00,21.45,21.5,21.45,21.49,78800.0,20.4161,20.4637,20.4161,20.4542,78800.0
2012-07-31 15:35:00,21.49,21.49,21.43,21.43,98000.0,20.4542,20.4542,20.3971,20.3971,98000.0
2012-07-31 15:40:00,21.43,21.48,21.42,21.48,95200.0,20.3971,20.4446,20.3875,20.4446,95200.0
2012-07-31 15:45:00,21.48,21.5,21.47,21.48,68200.0,20.4446,20.4637,20.4351,20.4446,68200.0
2012-07-31 15:50:00,21.48,21.5,21.41,21.43,120200.0,20.4446,20.4637,20.378,20.3971,120200.0
2012-07-31 15:55:00,21.43,21.43,21.41,21.41,157600.0,20.3971,20.3971,20.378,20.378,157600.0
2012-08-01 09:30:00,21.47,21.56,21.41,21.45,24200.0,20.4351,20.5208,20.378,20.4161,24200.0
2012-08-01 09:35:00,21.43,21.44,21.34,21.36,11600.0,20.3971,20.4066,20.3114,20.3304,11600.0
2012-08-01 09:40:00,21.35,21.36,21.29,21.32,8200.0,20.3209,20.3304,20.2638,20.2924,8200.0
2012-08-01 09:45:00,21.32,21.32,21.28,21.28,5000.0,20.2924,20.2924,20.2543,20.2543,5000.0
2012-08-01 09:50:00,21.3,21.36,21.28,21.34,25400.0,20.2733,20.3304,20.2543,20.3114,25400.0
2012-08-01 09:55:00,21.37,21.37,21.29,21.29,15200.0,20.3399,20.3399,20.2638,20.2638,15200.0
2012-08-01 10:00:00,21.29,21.36,21.29,21.35,17000.0,20.2638,20.3304,20.2638,20.3209,17000.0
2012-08-01 10:05:00,21.34,21.38,21.28,21.36,19600.0,20.3114,20.3495,20.2543,20.3304,19600.0
2012-08-01 10:10:00,21.36,21.39,21.32,21.39,35200.0,20.3304,20.359,20.2924,20.359,35200.0
2012-08-01 10:15:00,21.37,21.42,21.35,21.37,38600.0,20.3399,20.3875,20.3209,20.3399,38600.0
2012-08-01 10:20:00,21.36,21.36,21.3,21.36,31000.0,20.3304,20.3304,20.2733,20.3304,31000.0
2012-08-01 10:25:00,21.37,21.4,21.36,21.39,4200.0,20.3399,20.3685,20.3304,20.359,4200.0
2012-08-01 10:30:00,21.41,21.41,21.35,21.35,16200.0,20.378,20.378,20.3209,20.3209,16200.0
2012-08-01 10:35:00,21.35,21.44,21.35,21.43,28200.0,20.3209,20.4066,20.3209,20.3971,28200.0
2012-08-01 10:40:00,21.43,21.43,21.38,21.42,20200.0,20.3971,20.3971,20.3495,20.3875,20200.0
2012-08-01 10:45:00,21.42,21.47,21.42,21.45,25600.0,20.3875,20.4351,20.3875,20.4161,25600.0
2012-08-01 10:50:00,21.43,21.47,21.43,21.45,15800.0,20.3971,20.4351,20.3971,20.4161,15800.0
2012-08-01 10:55:00,21.45,21.46,21.41,21.46,16800.0,20.4161,20.4256,20.378,20.4256,16800.0
2012-08-01 11:00:00,21.46,21.47,21.43,21.43,4400.0,20.4256,20.4351,20.3971,20.3971,4400.0
2012-08-01 11:05:00,21.41,21.41,21.35,21.36,4000.0,20.378,20.378,20.3209,20.3304,4000.0
2012-08-01 11:10:00,21.35,21.42,21.34,21.35,36200.0,20.3209,20.3875,20.3114,20.3209,36200.0
2012-08-01 11:15:00,21.36,21.41,21.36,21.38,11600.0,20.3304,20.378,20.3304,20.3495,11600.0
2012-08-01 11:20:00,21.36,21.39,21.34,21.36,12600.0,20.3304,20.359,20.3114,20.3304,12600.0
2012-08-01 11:25:00,21.36,21.36,21.35,21.36,14200.0,20.3304,20.3304,20.3209,20.3304,14200.0
2012-08-01 11:30:00,21.36,21.43,21.36,21.42,21200.0,20.3304,20.3971,20.3304,20.3875,21200.0
2012-08-01 11:35:00,21.4,21.4,21.38,21.4,3400.0,20.3685,20.3685,20.3495,20.3685,3400.0
2012-08-01 11:40:00,21.4,21.43,21.4,21.41,11800.0,20.3685,20.3971,20.3685,20.378,11800.0
2012-08-01 11:45:00,21.42,21.45,21.4,21.45,15000.0,20.3875,20.4161,20.3685,20.4161,15000.0
2012-08-01 11:50:00,21.45,21.46,21.44,21.46,18800.0,20.4161,20.4256,20.4066,20.4256,18800.0
2012-08-01 11:55:00,21.44,21.45,21.42,21.43,41800.0,20.4066,20.4161,20.3875,20.3971,41800.0
2012-08-01 12:00:00,21.43,21.43,21.37,21.4,24200.0,20.3971,20.3971,20.3399,20.3685,24200.0
2012-08-01 12:05:00,21.4,21.42,21.38,21.4,9800.0,20.3685,20.3875,20.3495,20.3685,9800.0
2012-08-01 12:10:00,21.39,21.41,21.39,21.41,8200.0,20.359,20.378,20.359,20.378,8200.0
2012-08-01 12:15:00,21.42,21.42,21.4,21.42,7000.0,20.3875,20.3875,20.3685,20.3875,7000.0
2012-08-01 12:20:00,21.42,21.42,21.39,21.41,8400.0,20.3875,20.3875,20.359,20.378,8400.0
2012-08-01 12:25:00,21.42,21.42,21.39,21.39,7600.0,20.3875,20.3875,20.359,20.359,7600.0
2012-08-01 12:30:00,21.41,21.42,21.41,21.42,4200.0,20.378,20.3875,20.378,20.3875,4200.0
2012-08-01 12:35:00,21.41,21.41,21.38,21.39,11800.0,20.378,20.378,20.3495,20.359,11800.0
2012-08-01 12:40:00,21.39,21.4,21.39,21.39,3800.0,20.359,20.3685,20.359,20.359,3800.0
2012-08-01 12:45:00,21.39,21.39,21.36,21.36,3000.0,20.359,20.359,20.3304,20.3304,3000.0
2012-08-01 12:50:00,21.36,21.38,21.36,21.38,6000.0,20.3304,20.3495,20.3304,20.3495,6000.0
2012-08-01 12:55:00,21.38,21.38,21.37,21.38,4400.0,20.3495,20.3495,20.3399,20.3495,4400.0
2012-08-01 13:00:00,21.38,21.41,21.38,21.41,18400.0,20.3495,20.378,20.3495,20.378,18400.0
2012-08-01 13:05:00,21.41,21.42,21.4,21.4,6600.0,20.378,20.3875,20.3685,20.3685,6600.0
2012-08-01 13:10:00,21.39,21.4,21.36,21.38,5400.0,20.359,20.3685,20.3304,20.3495,5400.0
2012-08-01 13:15:00,21.37,21.38,21.36,21.36,7800.0,20.3399,20.3495,20.3304,20.3304,7800.0
2012-08-01 13:20:00,21.37,21.37,21.37,21.37,200.0,20.3399,20.3399,20.3399,20.3399,200.0
2012-08-01 13:25:00,21.36,21.36,21.34,21.35,12800.0,20.3304,20.3304,20.3114,20.3209,12800.0
2012-08-01 13:30:00,21.34,21.36,21.33,21.35,19000.0,20.3114,20.3304,20.3019,20.3209,19000.0
2012-08-01 13:35:00,21.35,21.35,21.33,21.34,3200.0,20.3209,20.3209,20.3019,20.3114,3200.0
2012-08-01 13:40:00,21.34,21.35,21.34,21.35,2200.0,20.3114,20.3209,20.3114,20.3209,2200.0
2012-08-01 13:45:00,21.34,21.36,21.34,21.36,10200.0,20.3114,20.3304,20.3114,20.3304,10200.0
2012-08-01 13:50:00,21.35,21.35,21.33,21.33,7800.0,20.3209,20.3209,20.3019,20.3019,7800.0
2012-08-01 13:55:00,21.32,21.32,21.28,21.28,6600.0,20.2924,20.2924,20.2543,20.2543,6600.0
2012-08-01 14:00:00,21.28,21.28,21.26,21.26,1200.0,20.2543,20.2543,20.2352,20.2352,1200.0
2012-08-01 14:05:00,21.26,21.27,21.24,21.25,16200.0,20.2352,20.2448,20.2162,20.2257,16200.0
2012-08-01 14:10:00,21.24,21.24,21.11,21.17,31000.0,20.2162,20.2162,20.0925,20.1496,31000.0
2012-08-01 14:15:00,21.16,21.2,21.1,21.14,34400.0,20.1401,20.1781,20.083,20.121,34400.0
2012-08-01 14:20:00,21.11,21.18,21.09,21.18,26400.0,20.0925,20.1591,20.0734,20.1591,26400.0
2012-08-01 14:25:00,21.17,21.18,21.14,21.18,20800.0,20.1496,20.1591,20.121,20.1591,20800.0
2012-08-01 14:30:00,21.18,21.23,21.17,21.18,16600.0,20.1591,20.2067,20.1496,20.1591,16600.0
2012-08-01 14:35:00,21.17,21.23,21.17,21.21,14000.0,20.1496,20.2067,20.1496,20.1877,14000.0
2012-08-01 14:40:00,21.2,21.22,21.19,21.2,10400.0,20.1781,20.1972,20.1686,20.1781,10400.0
2012-08-01 14:45:00,21.2,21.2,21.15,21.19,16400.0,20.1781,20.1781,20.1306,20.1686,16400.0
2012-08-01 14:50:00,21.19,21.19,21.16,21.16,9400.0,20.1686,20.1686,20.1401,20.1401,9400.0
2012-08-01 14:55:00,21.17,21.21,21.17,21.18,24200.0,20.1496,20.1877,20.1496,20.1591,24200.0
2012-08-01 15:00:00,21.18,21.21,21.17,21.17,9400.0,20.1591,20.1877,20.1496,20.1496,9400.0
2012-08-01 15:05:00,21.17,21.22,21.17,21.2,20000.0,20.1496,20.1972,20.1496,20.1781,20000.0
2012-08-01 15:10:00,21.2,21.2,21.17,21.17,17000.0,20.1781,20.1781,20.1496,20.1496,17000.0
2012-08-01 15:15:00,21.17,21.21,21.17,21.21,30800.0,20.1496,20.1877,20.1496,20.1877,30800.0
2012-08-01 15:20:00,21.2,21.2,21.17,21.19,17400.0,20.1781,20.1781,20.1496,20.1686,17400.0
2012-08-01 15:25:00,21.19,21.28,21.19,21.27,27400.0,20.1686,20.2543,20.1686,20.2448,27400.0
2012-08-01 15:30:00,21.27,21.28,21.24,21.28,71000.0,20.2448,20.2543,20.2162,20.2543,71000.0
2012-08-01 15:35:00,21.28,21.29,21.21,21.23,26200.0,20.2543,20.2638,20.1877,20.2067,26200.0
2012-08-01 15:40:00,21.24,21.24,21.2,21.21,22800.0,20.2162,20.2162,20.1781,20.1877,22800.0
2012-08-01 15:45:00,21.21,21.24,21.16,21.17,29200.0,20.1877,20.2162,20.1401,20.1496,29200.0
2012-08-01 15:50:00,21.16,21.21,21.16,21.17,32600.0,20.1401,20.1877,20.1401,20.1496,32600.0
2012-08-01 15:55:00,21.18,21.18,21.11,21.11,68400.0,20.1591,20.1591,20.0925,20.0925,68400.0
2012-08-02 09:30:00,20.92,21.0,20.9,20.9,9600.0,19.9116,19.9878,19.8926,19.8926,9600.0
2012-08-02 09:35:00,20.9,20.97,20.85,20.96,5000.0,19.8926,19.9592,19.845,19.9497,5000.0
2012-08-02 09:40:00,20.98,21.11,20.97,21.1,55000.0,19.9687,20.0925,19.9592,20.083,55000.0
2012-08-02 09:45:00,21.1,21.14,21.1,21.12,2400.0,20.083,20.121,20.083,20.102,2400.0
2012-08-02 09:50:00,21.12,21.15,21.07,21.13,23200.0,20.102,20.1306,20.0544,20.1115,23200.0
2012-08-02 09:55:00,21.11,21.17,21.1,21.17,9000.0,20.0925,20.1496,20.083,20.1496,9000.0
2012-08-02 10:00:00,21.16,21.21,21.15,21.21,25000.0,20.1401,20.1877,20.1306,20.1877,25000.0
2012-08-02 10:05:00,21.19,21.23,21.17,21.23,11400.0,20.1686,20.2067,20.1496,20.2067,11400.0
2012-08-02 10:10:00,21.21,21.23,21.2,21.2,7600.0,20.1877,20.2067,20.1781,20.1781,7600.0
2012-08-02 10:15:00,21.23,21.23,21.2,21.2,4000.0,20.2067,20.2067,20.1781,20.1781,4000.0
2012-08-02 10:20:00,21.21,21.21,21.18,21.2,1400.0,20.1877,20.1877,20.1591,20.1781,1400.0
2012-08-02 10:25:00,21.2,21.25,21.2,21.23,7400.0,20.1781,20.2257,20.1781,20.2067,7400.0
2012-08-02 10:30:00,21.23,21.23,21.16,21.17,11000.0,20.2067,20.2067,20.1401,20.1496,11000.0
2012-08-02 10:35:00,21.16,21.16,21.11,21.14,14600.0,20.1401,20.1401,20.0925,20.121,14600.0
2012-08-02 10:40:00,21.11,21.14,21.1,21.11,11400.0,20.0925,20.121,20.083,20.0925,11400.0
2012-08-02 10:45:00,21.1,21.13,21.1,21.11,11600.0,20.083,20.1115,20.083,20.0925,11600.0
2012-08-02 10:50:00,21.12,21.13,21.07,21.1,11600.0,20.102,20.1115,20.0544,20.083,11600.0
2012-08-02 10:55:00,21.1,21.1,21.05,21.05,37200.0,20.083,20.083,20.0354,20.0354,37200.0
2012-08-02 11:00:00,21.06,21.06,20.99,20.99,4400.0,20.0449,20.0449,19.9783,19.9783,4400.0
2012-08-02 11:05:00,20.99,20.99,20.94,20.94,15400.0,19.9783,19.9783,19.9307,19.9307,15400.0
2012-08-02 11:10:00,20.96,20.98,20.95,20.98,4200.0,19.9497,19.9687,19.9402,19.9687,4200.0
2012-08-02 11:15:00,20.97,20.98,20.93,20.98,5000.0,19.9592,19.9687,19.9212,19.9687,5000.0
2012-08-02 11:20:00,20.96,20.96,20.93,20.93,10200.0,19.9497,19.9497,19.9212,19.9212,10200.0
2012-08-02 11:25:00,20.94,20.98,20.94,20.98,8600.0,19.9307,19.9687,19.9307,19.9687,8600.0
2012-08-02 11:30:00,20.98,20.98,20.93,20.93,5000.0,19.9687,19.9687,19.9212,19.9212,5000.0
2012-08-02 11:35:00,20.93,20.93,20.88,20.9,10200.0,19.9212,19.9212,19.8736,19.8926,10200.0
2012-08-02 11:40:00,20.9,20.93,20.9,20.93,8400.0,19.8926,19.9212,19.8926,19.9212,8400.0
2012-08-02 11:45:00,20.93,20.93,20.91,20.91,3000.0,19.9212,19.9212,19.9021,19.9021,3000.0
2012-08-02 11:50:00,20.89,20.9,20.87,20.9,7000.0,19.8831,19.8926,19.864,19.8926,7000.0
2012-08-02 11:55:00,20.91,20.92,20.89,20.91,7200.0,19.9021,19.9116,19.8831,19.9021,7200.0
2012-08-02 12:00:00,20.92,20.93,20.92,20.93,3800.0,19.9116,19.9212,19.9116,19.9212,3800.0
2012-08-02 12:05:00,20.93,20.93,20.91,20.92,10800.0,19.9212,19.9212,19.9021,19.9116,10800.0
2012-08-02 12:10:00,20.91,20.91,20.88,20.88,4600.0,19.9021,19.9021,19.8736,19.8736,4600.0
2012-08-02 12:15:00,20.87,20.89,20.85,20.89,9000.0,19.864,19.8831,19.845,19.8831,9000.0
2012-08-02 12:20:00,20.89,20.9,20.86,20.88,2800.0,19.8831,19.8926,19.8545,19.8736,2800.0
2012-08-02 12:25:00,20.89,20.89,20.86,20.86,3600.0,19.8831,19.8831,19.8545,19.8545,3600.0
2012-08-02 12:30:00,20.85,20.85,20.82,20.83,12000.0,19.845,19.845,19.8165,19.826,12000.0
2012-08-02 12:35:00,20.83,20.88,20.83,20.88,4000.0,19.826,19.8736,19.826,19.8736,4000.0
2012-08-02 12:40:00,20.86,20.88,20.86,20.87,1800.0,19.8545,19.8736,19.8545,19.864,1800.0
2012-08-02 12:45:00,20.88,20.88,20.85,20.85,5000.0,19.8736,19.8736,19.845,19.845,5000.0
2012-08-02 12:50:00,20.85,20.85,20.83,20.84,12000.0,19.845,19.845,19.826,19.8355,12000.0
2012-08-02 12:55:00,20.84,20.88,20.84,20.86,10600.0,19.8355,19.8736,19.8355,19.8545,10600.0
2012-08-02 13:00:00,20.86,20.86,20.84,20.85,15200.0,19.8545,19.8545,19.8355,19.845,15200.0
2012-08-02 13:05:00,20.85,20.9,20.85,20.89,10400.0,19.845,19.8926,19.845,19.8831,10400.0
2012-08-02 13:10:00,20.89,20.92,20.89,20.9,15600.0,19.8831,19.9116,19.8831,19.8926,15600.0
2012-08-02 13:15:00,20.9,20.9,20.88,20.89,5800.0,19.8926,19.8926,19.8736,19.8831,5800.0
2012-08-02 13:20:00,20.88,20.88,20.88,20.88,11400.0,19.8736,19.8736,19.8736,19.8736,11400.0
2012-08-02 13:25:00,20.88,20.89,20.88,20.89,13200.0,19.8736,19.8831,19.8736,19.8831,13200.0
2012-08-02 13:30:00,20.89,20.93,20.88,20.93,19000.0,19.8831,19.9212,19.8736,19.9212,19000.0
2012-08-02 13:35:00,20.93,20.93,20.93,20.93,18800.0,19.9212,19.9212,19.9212,19.9212,18800.0
2012-08-02 13:40:00,20.93,20.93,20.92,20.92,7800.0,19.9212,19.9212,19.9116,19.9116,7800.0
2012-08-02 13:45:00,20.93,20.93,20.92,20.92,17800.0,19.9212,19.9212,19.9116,19.9116,17800.0
2012-08-02 13:50:00,20.92,20.95,20.9,20.91,20200.0,19.9116,19.9402,19.8926,19.9021,20200.0
2012-08-02 13:55:00,20.92,20.93,20.91,20.91,11600.0,19.9116,19.9212,19.9021,19.9021,11600.0
2012-08-02 14:00:00,20.9,20.92,20.89,20.89,10800.0,19.8926,19.9116,19.8831,19.8831,10800.0
2012-08-02 14:05:00,20.9,20.92,20.9,20.9,11000.0,19.8926,19.9116,19.8926,19.8926,11000.0
2012-08-02 14:10:00,20.9,20.91,20.9,20.9,15600.0,19.8926,19.9021,19.8926,19.8926,15600.0
2012-08-02 14:15:00,20.91,20.92,20.91,20.92,5200.0,19.9021,19.9116,19.9021,19.9116,5200.0
2012-08-02 14:20:00,20.92,20.93,20.9,20.91,12200.0,19.9116,19.9212,19.8926,19.9021,12200.0
2012-08-02 14:25:00,20.91,20.95,20.9,20.93,16600.0,19.9021,19.9402,19.8926,19.9212,16600.0
2012-08-02 14:30:00,20.92,20.96,20.92,20.96,8200.0,19.9116,19.9497,19.9116,19.9497,8200.0
2012-08-02 14:35:00,20.96,21.0,20.95,20.99,12200.0,19.9497,19.9878,19.9402,19.9783,12200.0
2012-08-02 14:40:00,20.98,20.99,20.97,20.97,13200.0,19.9687,19.9783,19.9592,19.9592,13200.0
2012-08-02 14:45:00,20.97,20.98,20.97,20.98,12600.0,19.9592,19.9687,19.9592,19.9687,12600.0
2012-08-02 14:50:00,20.99,21.0,20.94,20.96,41800.0,19.9783,19.9878,19.9307,19.9497,41800.0
2012-08-02 14:55:00,20.97,20.99,20.96,20.98,8200.0,19.9592,19.9783,19.9497,19.9687,8200.0
2012-08-02 15:00:00,20.98,21.01,20.98,21.01,14800.0,19.9687,19.9973,19.9687,19.9973,14800.0
2012-08-02 15:05:00,21.0,21.02,20.97,20.99,22000.0,19.9878,20.0068,19.9592,19.9783,22000.0
2012-08-02 15:10:00,20.99,21.01,20.99,21.0,17600.0,19.9783,19.9973,19.9783,19.9878,17600.0
2012-08-02 15:15:00,20.99,20.99,20.96,20.99,15600.0,19.9783,19.9783,19.9497,19.9783,15600.0
2012-08-02 15:20:00,20.99,21.0,20.97,20.97,26200.0,19.9783,19.9878,19.9592,19.9592,26200.0
2012-08-02 15:25:00,20.98,21.0,20.97,20.97,16200.0,19.9687,19.9878,19.9592,19.9592,16200.0
2012-08-02 15:30:00,20.96,21.01,20.96,21.0,28000.0,19.9497,19.9973,19.9497,19.9878,28000.0
2012-08-02 15:35:00,21.0,21.0,20.99,21.0,17000.0,19.9878,19.9878,19.9783,19.9878,17000.0
2012-08-02 15:40:00,21.0,21.0,20.98,21.0,31000.0,19.9878,19.9878,19.9687,19.9878,31000.0
2012-08-02 15:45:00,21.0,21.0,20.97,20.97,30200.0,19.9878,19.9878,19.9592,19.9592,30200.0
2012-08-02 15:50:00,20.98,21.0,20.98,20.99,22600.0,19.9687,19.9878,19.9687,19.9783,22600.0
2012-08-02 15:55:00,20.99,21.03,20.99,21.02,41800.0,19.9783,20.0163,19.9783,20.0068,41800.0
2012-08-03 09:30:00,21.42,21.46,21.34,21.34,9800.0,20.3875,20.4256,20.3114,20.3114,9800.0
2012-08-03 09:35:00,21.28,21.28,21.25,21.25,2000.0,20.2543,20.2543,20.2257,20.2257,2000.0
2012-08-03 09:40:00,21.27,21.34,21.27,21.34,6800.0,20.2448,20.3114,20.2448,20.3114,6800.0
2012-08-03 09:45:00,21.34,21.37,21.33,21.35,7800.0,20.3114,20.3399,20.3019,20.3209,7800.0
2012-08-03 09:50:00,21.35,21.41,21.31,21.41,13400.0,20.3209,20.378,20.2828,20.378,13400.0
2012-08-03 09:55:00,21.41,21.43,21.37,21.38,6400.0,20.378,20.3971,20.3399,20.3495,6400.0
2012-08-03 10:00:00,21.4,21.45,21.39,21.43,13600.0,20.3685,20.4161,20.359,20.3971,13600.0
2012-08-03 10:05:00,21.43,21.49,21.43,21.47,10800.0,20.3971,20.4542,20.3971,20.4351,10800.0
2012-08-03 10:10:00,21.47,21.48,21.41,21.45,36600.0,20.4351,20.4446,20.378,20.4161,36600.0
2012-08-03 10:15:00,21.47,21.5,21.45,21.46,12600.0,20.4351,20.4637,20.4161,20.4256,12600.0
2012-08-03 10:20:00,21.45,21.5,21.44,21.5,11200.0,20.4161,20.4637,20.4066,20.4637,11200.0
2012-08-03 10:25:00,21.5,21.5,21.44,21.49,10800.0,20.4637,20.4637,20.4066,20.4542,10800.0
2012-08-03 10:30:00,21.48,21.5,21.43,21.43,9200.0,20.4446,20.4637,20.3971,20.3971,9200.0
2012-08-03 10:35:00,21.42,21.42,21.38,21.39,15000.0,20.3875,20.3875,20.3495,20.359,15000.0
2012-08-03 10:40:00,21.4,21.43,21.4,21.41,19400.0,20.3685,20.3971,20.3685,20.378,19400.0
2012-08-03 10:45:00,21.41,21.41,21.36,21.4,12000.0,20.378,20.378,20.3304,20.3685,12000.0
2012-08-03 10:50:00,21.39,21.4,21.38,21.39,10600.0,20.359,20.3685,20.3495,20.359,10600.0
2012-08-03 10:55:00,21.4,21.43,21.4,21.4,8600.0,20.3685,20.3971,20.3685,20.3685,8600.0
2012-08-03 11:00:00,21.39,21.39,21.36,21.36,3000.0,20.359,20.359,20.3304,20.3304,3000.0
2012-08-03 11:05:00,21.36,21.4,21.36,21.4,8600.0,20.3304,20.3685,20.3304,20.3685,8600.0
2012-08-03 11:10:00,21.39,21.44,21.39,21.44,12800.0,20.359,20.4066,20.359,20.4066,12800.0
2012-08-03 11:15:00,21.45,21.48,21.44,21.44,13000.0,20.4161,20.4446,20.4066,20.4066,13000.0
2012-08-03 11:20:00,21.44,21.47,21.44,21.45,7200.0,20.4066,20.4351,20.4066,20.4161,7200.0
2012-08-03 11:25:00,21.47,21.48,21.46,21.46,10600.0,20.4351,20.4446,20.4256,20.4256,10600.0
2012-08-03 11:30:00,21.47,21.48,21.47,21.48,3800.0,20.4351,20.4446,20.4351,20.4446,3800.0
2012-08-03 11:35:00,21.48,21.49,21.47,21.48,11800.0,20.4446,20.4542,20.4351,20.4446,11800.0
2012-08-03 11:40:00,21.49,21.49,21.48,21.48,4000.0,20.4542,20.4542,20.4446,20.4446,4000.0
2012-08-03 11:45:00,21.48,21.48,21.44,21.45,23800.0,20.4446,20.4446,20.4066,20.4161,23800.0
2012-08-03 11:50:00,21.45,21.46,21.44,21.45,15600.0,20.4161,20.4256,20.4066,20.4161,15600.0
2012-08-03 11:55:00,21.45,21.45,21.44,21.45,7000.0,20.4161,20.4161,20.4066,20.4161,7000.0
2012-08-03 12:00:00,21.45,21.46,21.44,21.45,38400.0,20.4161,20.4256,20.4066,20.4161,38400.0
2012-08-03 12:05:00,21.45,21.45,21.43,21.44,7600.0,20.4161,20.4161,20.3971,20.4066,7600.0
2012-08-03 12:10:00,21.43,21.44,21.43,21.44,10600.0,20.3971,20.4066,20.3971,20.4066,10600.0
2012-08-03 12:15:00,21.43,21.43,21.43,21.43,6000.0,20.3971,20.3971,20.3971,20.3971,6000.0
2012-08-03 12:20:00,21.43,21.44,21.43,21.43,9400.0,20.3971,20.4066,20.3971,20.3971,9400.0
2012-08-03 12:25:00,21.43,21.43,21.42,21.43,4600.0,20.3971,20.3971,20.3875,20.3971,4600.0
2012-08-03 12:30:00,21.43,21.46,21.43,21.46,7400.0,20.3971,20.4256,20.3971,20.4256,7400.0
2012-08-03 12:35:00,21.45,21.45,21.43,21.43,3600.0,20.4161,20.4161,20.3971,20.3971,3600.0
2012-08-03 12:40:00,21.43,21.44,21.42,21.42,1600.0,20.3971,20.4066,20.3875,20.3875,1600.0
2012-08-03 12:45:00,21.41,21.41,21.4,21.41,5400.0,20.378,20.378,20.3685,20.378,5400.0
2012-08-03 12:50:00,21.41,21.43,21.41,21.42,2200.0,20.378,20.3971,20.378,20.3875,2200.0
2012-08-03 12:55:00,21.41,21.42,21.4,21.41,2000.0,20.378,20.3875,20.3685,20.378,2000.0
2012-08-03 13:00:00,21.4,21.4,21.36,21.38,2400.0,20.3685,20.3685,20.3304,20.3495,2400.0
2012-08-03 13:05:00,21.39,21.4,21.39,21.39,2400.0,20.359,20.3685,20.359,20.359,2400.0
2012-08-03 13:10:00,21.38,21.41,21.38,21.41,5200.0,20.3495,20.378,20.3495,20.378,5200.0
2012-08-03 13:15:00,21.41,21.43,21.41,21.43,4200.0,20.378,20.3971,20.378,20.3971,4200.0
2012-08-03 13:20:00,21.42,21.42,21.4,21.4,3000.0,20.3875,20.3875,20.3685,20.3685,3000.0
2012-08-03 13:25:00,21.39,21.39,21.38,21.39,2800.0,20.359,20.359,20.3495,20.359,2800.0
2012-08-03 13:30:00,21.39,21.43,21.39,21.42,5200.0,20.359,20.3971,20.359,20.3875,5200.0
2012-08-03 13:35:00,21.42,21.42,21.4,21.4,4800.0,20.3875,20.3875,20.3685,20.3685,4800.0
2012-08-03 13:40:00,21.41,21.41,21.39,21.41,1800.0,20.378,20.378,20.359,20.378,1800.0
2012-08-03 13:45:00,21.4,21.4,21.38,21.39,10600.0,20.3685,20.3685,20.3495,20.359,10600.0
2012-08-03 13:50:00,21.4,21.43,21.39,21.4,13800.0,20.3685,20.3971,20.359,20.3685,13800.0
2012-08-03 13:55:00,21.4,21.43,21.4,21.4,6800.0,20.3685,20.3971,20.3685,20.3685,6800.0
2012-08-03 14:00:00,21.4,21.42,21.4,21.42,3800.0,20.3685,20.3875,20.3685,20.3875,3800.0
2012-08-03 14:05:00,21.42,21.42,21.4,21.41,8200.0,20.3875,20.3875,20.3685,20.378,8200.0
2012-08-03 14:10:00,21.41,21.41,21.37,21.39,7400.0,20.378,20.378,20.3399,20.359,7400.0
2012-08-03 14:15:00,21.39,21.4,21.38,21.38,3600.0,20.359,20.3685,20.3495,20.3495,3600.0
2012-08-03 14:20:00,21.38,21.41,21.38,21.41,4000.0,20.3495,20.378,20.3495,20.378,4000.0
2012-08-03 14:25:00,21.41,21.41,21.37,21.38,6400.0,20.378,20.378,20.3399,20.3495,6400.0
2012-08-03 14:30:00,21.38,21.38,21.36,21.36,9200.0,20.3495,20.3495,20.3304,20.3304,9200.0
2012-08-03 14:35:00,21.36,21.39,21.36,21.38,6800.0,20.3304,20.359,20.3304,20.3495,6800.0
2012-08-03 14:40:00,21.37,21.38,21.34,21.36,8000.0,20.3399,20.3495,20.3114,20.3304,8000.0
2012-08-03 14:45:00,21.36,21.38,21.34,21.35,4800.0,20.3304,20.3495,20.3114,20.3209,4800.0
2012-08-03 14:50:00,21.35,21.39,21.35,21.38,7600.0,20.3209,20.359,20.3209,20.3495,7600.0
2012-08-03 14:55:00,21.38,21.4,21.36,21.39,12200.0,20.3495,20.3685,20.3304,20.359,12200.0
2012-08-03 15:00:00,21.38,21.42,21.38,21.4,15400.0,20.3495,20.3875,20.3495,20.3685,15400.0
2012-08-03 15:05:00,21.4,21.42,21.39,21.41,10200.0,20.3685,20.3875,20.359,20.378,10200.0
2012-08-03 15:10:00,21.41,21.43,21.41,21.41,11200.0,20.378,20.3971,20.378,20.378,11200.0
2012-08-03 15:15:00,21.4,21.4,21.38,21.39,9400.0,20.3685,20.3685,20.3495,20.359,9400.0
2012-08-03 15:20:00,21.39,21.41,21.39,21.4,12600.0,20.359,20.378,20.359,20.3685,12600.0
2012-08-03 15:25:00,21.4,21.41,21.36,21.36,17600.0,20.3685,20.378,20.3304,20.3304,17600.0
2012-08-03 15:30:00,21.36,21.36,21.33,21.35,22000.0,20.3304,20.3304,20.3019,20.3209,22000.0
2012-08-03 15:35:00,21.35,21.35,21.3,21.33,17800.0,20.3209,20.3209,20.2733,20.3019,17800.0
2012-08-03 15:40:00,21.33,21.35,21.33,21.35,14600.0,20.3019,20.3209,20.3019,20.3209,14600.0
2012-08-03 15:45:00,21.36,21.36,21.35,21.36,25000.0,20.3304,20.3304,20.3209,20.3304,25000.0
2012-08-03 15:50:00,21.36,21.37,21.32,21.33,18400.0,20.3304,20.3399,20.2924,20.3019,18400.0
2012-08-03 15:55:00,21.33,21.35,21.32,21.34,38600.0,20.3019,20.3209,20.2924,20.3114,38600.0
2012-08-06 09:30:00,21.31,21.34,21.25,21.29,14200.0,20.2828,20.3114,20.2257,20.2638,14200.0
2012-08-06 09:35:00,21.3,21.42,21.3,21.41,6400.0,20.2733,20.3875,20.2733,20.378,6400.0
2012-08-06 09:40:00,21.41,21.5,21.41,21.5,15400.0,20.378,20.4637,20.378,20.4637,15400.0
2012-08-06 09:45:00,21.49,21.5,21.49,21.5,7400.0,20.4542,20.4637,20.4542,20.4637,7400.0
2012-08-06 09:50:00,21.5,21.5,21.48,21.5,14000.0,20.4637,20.4637,20.4446,20.4637,14000.0
2012-08-06 09:55:00,21.5,21.5,21.49,21.5,3800.0,20.4637,20.4637,20.4542,20.4637,3800.0
2012-08-06 10:00:00,21.5,21.54,21.48,21.49,26600.0,20.4637,20.5018,20.4446,20.4542,26600.0
2012-08-06 10:05:00,21.5,21.51,21.48,21.5,7200.0,20.4637,20.4732,20.4446,20.4637,7200.0
2012-08-06 10:10:00,21.5,21.59,21.5,21.55,26000.0,20.4637,20.5493,20.4637,20.5113,26000.0
2012-08-06 10:15:00,21.56,21.6,21.56,21.6,4600.0,20.5208,20.5589,20.5208,20.5589,4600.0
2012-08-06 10:20:00,21.58,21.62,21.57,21.58,8000.0,20.5398,20.5779,20.5303,20.5398,8000.0
2012-08-06 10:25:00,21.59,21.59,21.55,21.56,7800.0,20.5493,20.5493,20.5113,20.5208,7800.0
2012-08-06 10:30:00,21.57,21.62,21.57,21.61,12400.0,20.5303,20.5779,20.5303,20.5684,12400.0
2012-08-06 10:35:00,21.59,21.61,21.58,21.61,4800.0,20.5493,20.5684,20.5398,20.5684,4800.0
2012-08-06 10:40:00,21.58,21.61,21.58,21.61,8400.0,20.5398,20.5684,20.5398,20.5684,8400.0
2012-08-06 10:45:00,21.6,21.6,21.56,21.56,6800.0,20.5589,20.5589,20.5208,20.5208,6800.0
2012-08-06 10:50:00,21.56,21.59,21.56,21.59,8400.0,20.5208,20.5493,20.5208,20.5493,8400.0
2012-08-06 10:55:00,21.58,21.59,21.56,21.58,13800.0,20.5398,20.5493,20.5208,20.5398,13800.0
2012-08-06 11:00:00,21.59,21.61,21.59,21.6,11600.0,20.5493,20.5684,20.5493,20.5589,11600.0
2012-08-06 11:05:00,21.59,21.6,21.57,21.6,45400.0,20.5493,20.5589,20.5303,20.5589,45400.0
2012-08-06 11:10:00,21.59,21.59,21.56,21.57,15000.0,20.5493,20.5493,20.5208,20.5303,15000.0
2012-08-06 11:15:00,21.57,21.57,21.55,21.57,600.0,20.5303,20.5303,20.5113,20.5303,600.0
2012-08-06 11:20:00,21.56,21.58,21.55,21.57,6000.0,20.5208,20.5398,20.5113,20.5303,6000.0
2012-08-06 11:25:00,21.57,21.58,21.53,21.55,6600.0,20.5303,20.5398,20.4922,20.5113,6600.0
2012-08-06 11:30:00,21.55,21.56,21.53,21.55,5400.0,20.5113,20.5208,20.4922,20.5113,5400.0
2012-08-06 11:35:00,21.54,21.54,21.53,21.53,800.0,20.5018,20.5018,20.4922,20.4922,800.0
2012-08-06 11:40:00,21.55,21.58,21.54,21.57,7200.0,20.5113,20.5398,20.5018,20.5303,7200.0
2012-08-06 11:45:00,21.57,21.57,21.55,21.55,2800.0,20.5303,20.5303,20.5113,20.5113,2800.0
2012-08-06 11:50:00,21.55,21.55,21.53,21.54,9000.0,20.5113,20.5113,20.4922,20.5018,9000.0
2012-08-06 11:55:00,21.54,21.56,21.54,21.56,7600.0,20.5018,20.5208,20.5018,20.5208,7600.0
2012-08-06 12:00:00,21.55,21.55,21.52,21.52,5600.0,20.5113,20.5113,20.4827,20.4827,5600.0
2012-08-06 12:05:00,21.52,21.53,21.5,21.5,4000.0,20.4827,20.4922,20.4637,20.4637,4000.0
2012-08-06 12:10:00,21.5,21.5,21.49,21.49,6000.0,20.4637,20.4637,20.4542,20.4542,6000.0
2012-08-06 12:15:00,21.49,21.49,21.48,21.48,2200.0,20.4542,20.4542,20.4446,20.4446,2200.0
2012-08-06 12:20:00,21.49,21.49,21.48,21.48,1200.0,20.4542,20.4542,20.4446,20.4446,1200.0
2012-08-06 12:25:00,21.48,21.48,21.47,21.48,8000.0,20.4446,20.4446,20.4351,20.4446,8000.0
2012-08-06 12:30:00,21.48,21.49,21.48,21.48,5800.0,20.4446,20.4542,20.4446,20.4446,5800.0
2012-08-06 12:35:00,21.48,21.48,21.47,21.48,6800.0,20.4446,20.4446,20.4351,20.4446,6800.0
2012-08-06 12:40:00,21.47,21.49,21.47,21.47,15400.0,20.4351,20.4542,20.4351,20.4351,15400.0
2012-08-06 12:45:00,21.47,21.5,21.47,21.5,4600.0,20.4351,20.4637,20.4351,20.4637,4600.0
2012-08-06 12:50:00,21.5,21.5,21.49,21.5,7600.0,20.4637,20.4637,20.4542,20.4637,7600.0
2012-08-06 12:55:00,21.49,21.49,21.49,21.49,1800.0,20.4542,20.4542,20.4542,20.4542,1800.0
2012-08-06 13:00:00,21.48,21.49,21.47,21.48,11000.0,20.4446,20.4542,20.4351,20.4446,11000.0
2012-08-06 13:05:00,21.48,21.49,21.48,21.48,5400.0,20.4446,20.4542,20.4446,20.4446,5400.0
2012-08-06 13:10:00,21.49,21.49,21.49,21.49,2400.0,20.4542,20.4542,20.4542,20.4542,2400.0
2012-08-06 13:15:00,21.49,21.49,21.49,21.49,1600.0,20.4542,20.4542,20.4542,20.4542,1600.0
2012-08-06 13:20:00,21.49,21.5,21.48,21.5,9000.0,20.4542,20.4637,20.4446,20.4637,9000.0
2012-08-06 13:25:00,21.49,21.5,21.49,21.5,8200.0,20.4542,20.4637,20.4542,20.4637,8200.0
2012-08-06 13:30:00,21.5,21.5,21.5,21.5,1800.0,20.4637,20.4637,20.4637,20.4637,1800.0
2012-08-06 13:35:00,21.5,21.5,21.47,21.47,7200.0,20.4637,20.4637,20.4351,20.4351,7200.0
2012-08-06 13:40:00,21.47,21.49,21.47,21.49,10000.0,20.4351,20.4542,20.4351,20.4542,10000.0
2012-08-06 13:45:00,21.49,21.5,21.49,21.5,11200.0,20.4542,20.4637,20.4542,20.4637,11200.0
2012-08-06 13:50:00,21.5,21.5,21.49,21.5,6600.0,20.4637,20.4637,20.4542,20.4637,6600.0
2012-08-06 13:55:00,21.5,21.5,21.5,21.5,2200.0,20.4637,20.4637,20.4637,20.4637,2200.0
2012-08-06 14:00:00,21.5,21.52,21.5,21.5,14600.0,20.4637,20.4827,20.4637,20.4637,14600.0
2012-08-06 14:05:00,21.5,21.51,21.5,21.5,5400.0,20.4637,20.4732,20.4637,20.4637,5400.0
2012-08-06 14:10:00,21.5,21.52,21.5,21.52,16200.0,20.4637,20.4827,20.4637,20.4827,16200.0
2012-08-06 14:15:00,21.52,21.53,21.51,21.52,7800.0,20.4827,20.4922,20.4732,20.4827,7800.0
2012-08-06 14:20:00,21.52,21.54,21.52,21.53,6000.0,20.4827,20.5018,20.4827,20.4922,6000.0
2012-08-06 14:25:00,21.53,21.54,21.52,21.53,8800.0,20.4922,20.5018,20.4827,20.4922,8800.0
2012-08-06 14:30:00,21.54,21.54,21.52,21.52,10200.0,20.5018,20.5018,20.4827,20.4827,10200.0
2012-08-06 14:35:00,21.52,21.54,21.52,21.53,7000.0,20.4827,20.5018,20.4827,20.4922,7000.0
2012-08-06 14:40:00,21.53,21.53,21.52,21.52,5800.0,20.4922,20.4922,20.4827,20.4827,5800.0
2012-08-06 14:45:00,21.52,21.54,21.52,21.52,15600.0,20.4827,20.5018,20.4827,20.4827,15600.0
2012-08-06 14:50:00,21.53,21.58,21.52,21.57,143600.0,20.4922,20.5398,20.4827,20.5303,143600.0
2012-08-06 14:55:00,21.57,21.57,21.56,21.57,11600.0,20.5303,20.5303,20.5208,20.5303,11600.0
2012-08-06 15:00:00,21.56,21.6,21.56,21.59,11800.0,20.5208,20.5589,20.5208,20.5493,11800.0
2012-08-06 15:05:00,21.59,21.59,21.57,21.57,9800.0,20.5493,20.5493,20.5303,20.5303,9800.0
2012-08-06 15:10:00,21.57,21.58,21.56,21.58,8000.0,20.5303,20.5398,20.5208,20.5398,8000.0
2012-08-06 15:15:00,21.58,21.6,21.56,21.59,38200.0,20.5398,20.5589,20.5208,20.5493,38200.0
2012-08-06 15:20:00,21.59,21.59,21.56,21.57,11200.0,20.5493,20.5493,20.5208,20.5303,11200.0
2012-08-06 15:25:00,21.57,21.57,21.56,21.57,11200.0,20.5303,20.5303,20.5208,20.5303,11200.0
2012-08-06 15:30:00,21.57,21.58,21.57,21.57,6400.0,20.5303,20.5398,20.5303,20.5303,6400.0
2012-08-06 15:35:00,21.58,21.58,21.56,21.56,12000.0,20.5398,20.5398,20.5208,20.5208,12000.0
2012-08-06 15:40:00,21.56,21.57,21.55,21.57,19800.0,20.5208,20.5303,20.5113,20.5303,19800.0
2012-08-06 15:45:00,21.57,21.57,21.54,21.55,19600.0,20.5303,20.5303,20.5018,20.5113,19600.0
2012-08-06 15:50:00,21.55,21.55,21.52,21.55,26000.0,20.5113,20.5113,20.4827,20.5113,26000.0
2012-08-06 15:55:00,21.54,21.54,21.5,21.5,39600.0,20.5018,20.5018,20.4637,20.4637,39600.0
2012-08-07 09:30:00,21.58,21.6,21.5,21.59,27400.0,20.5398,20.5589,20.4637,20.5493,27400.0
2012-08-07 09:35:00,21.63,21.66,21.63,21.65,2200.0,20.5874,20.616,20.5874,20.6065,2200.0
2012-08-07 09:40:00,21.65,21.74,21.65,21.74,7400.0,20.6065,20.6921,20.6065,20.6921,7400.0
2012-08-07 09:45:00,21.76,21.83,21.73,21.75,44200.0,20.7111,20.7778,20.6826,20.7016,44200.0
2012-08-07 09:50:00,21.77,21.8,21.74,21.79,47000.0,20.7207,20.7492,20.6921,20.7397,47000.0
2012-08-07 09:55:00,21.79,21.87,21.75,21.79,34200.0,20.7397,20.8158,20.7016,20.7397,34200.0
2012-08-07 10:00:00,21.79,21.84,21.74,21.76,23800.0,20.7397,20.7873,20.6921,20.7111,23800.0
2012-08-07 10:05:00,21.75,21.77,21.74,21.75,10600.0,20.7016,20.7207,20.6921,20.7016,10600.0
2012-08-07 10:10:00,21.75,21.77,21.75,21.77,12800.0,20.7016,20.7207,20.7016,20.7207,12800.0
2012-08-07 10:15:00,21.77,21.83,21.77,21.77,33400.0,20.7207,20.7778,20.7207,20.7207,33400.0
2012-08-07 10:20:00,21.78,21.81,21.77,21.77,3600.0,20.7302,20.7587,20.7207,20.7207,3600.0
2012-08-07 10:25:00,21.77,21.77,21.75,21.75,14200.0,20.7207,20.7207,20.7016,20.7016,14200.0
2012-08-07 10:30:00,21.75,21.76,21.75,21.75,4200.0,20.7016,20.7111,20.7016,20.7016,4200.0
2012-08-07 10:35:00,21.75,21.76,21.73,21.74,6800.0,20.7016,20.7111,20.6826,20.6921,6800.0
2012-08-07 10:40:00,21.74,21.75,21.73,21.74,9800.0,20.6921,20.7016,20.6826,20.6921,9800.0
2012-08-07 10:45:00,21.73,21.75,21.73,21.75,3600.0,20.6826,20.7016,20.6826,20.7016,3600.0
2012-08-07 10:50:00,21.75,21.75,21.72,21.72,5200.0,20.7016,20.7016,20.6731,20.6731,5200.0
2012-08-07 10:55:00,21.74,21.74,21.73,21.73,2000.0,20.6921,20.6921,20.6826,20.6826,2000.0
2012-08-07 11:00:00,21.72,21.75,21.72,21.75,2200.0,20.6731,20.7016,20.6731,20.7016,2200.0
2012-08-07 11:05:00,21.75,21.75,21.74,21.74,9000.0,20.7016,20.7016,20.6921,20.6921,9000.0
2012-08-07 11:10:00,21.73,21.74,21.72,21.74,2800.0,20.6826,20.6921,20.6731,20.6921,2800.0
2012-08-07 11:15:00,21.74,21.75,21.73,21.75,2200.0,20.6921,20.7016,20.6826,20.7016,2200.0
2012-08-07 11:20:00,21.73,21.75,21.73,21.75,3000.0,20.6826,20.7016,20.6826,20.7016,3000.0
2012-08-07 11:25:00,21.74,21.8,21.74,21.8,11600.0,20.6921,20.7492,20.6921,20.7492,11600.0
2012-08-07 11:30:00,21.79,21.83,21.79,21.81,9000.0,20.7397,20.7778,20.7397,20.7587,9000.0
2012-08-07 11:35:00,21.82,21.83,21.81,21.82,4800.0,20.7683,20.7778,20.7587,20.7683,4800.0
2012-08-07 11:40:00,21.83,21.84,21.82,21.84,13600.0,20.7778,20.7873,20.7683,20.7873,13600.0
2012-08-07 11:45:00,21.84,21.84,21.82,21.84,19600.0,20.7873,20.7873,20.7683,20.7873,19600.0
2012-08-07 11:50:00,21.85,21.86,21.84,21.86,13200.0,20.7968,20.8063,20.7873,20.8063,13200.0
2012-08-07 11:55:00,21.86,21.86,21.84,21.84,10400.0,20.8063,20.8063,20.7873,20.7873,10400.0
2012-08-07 12:00:00,21.85,21.86,21.85,21.86,17600.0,20.7968,20.8063,20.7968,20.8063,17600.0
2012-08-07 12:05:00,21.86,21.87,21.86,21.86,4000.0,20.8063,20.8158,20.8063,20.8063,4000.0
2012-08-07 12:10:00,21.86,21.86,21.85,21.86,2800.0,20.8063,20.8063,20.7968,20.8063,2800.0
2012-08-07 12:15:00,21.86,21.86,21.86,21.86,2400.0,20.8063,20.8063,20.8063,20.8063,2400.0
2012-08-07 12:20:00,21.86,21.86,21.85,21.86,4600.0,20.8063,20.8063,20.7968,20.8063,4600.0
2012-08-07 12:25:00,21.86,21.86,21.86,21.86,1800.0,20.8063,20.8063,20.8063,20.8063,1800.0
2012-08-07 12:30:00,21.86,21.86,21.85,21.86,4400.0,20.8063,20.8063,20.7968,20.8063,4400.0
2012-08-07 12:35:00,21.86,21.88,21.85,21.87,8000.0,20.8063,20.8254,20.7968,20.8158,8000.0
2012-08-07 12:40:00,21.88,21.88,21.85,21.86,7800.0,20.8254,20.8254,20.7968,20.8063,7800.0
2012-08-07 12:45:00,21.86,21.86,21.86,21.86,2600.0,20.8063,20.8063,20.8063,20.8063,2600.0
2012-08-07 12:50:00,21.86,21.87,21.85,21.86,16400.0,20.8063,20.8158,20.7968,20.8063,16400.0
2012-08-07 12:55:00,21.88,21.88,21.85,21.86,10800.0,20.8254,20.8254,20.7968,20.8063,10800.0
2012-08-07 13:00:00,21.86,21.86,21.85,21.85,1200.0,20.8063,20.8063,20.7968,20.7968,1200.0
2012-08-07 13:05:00,21.86,21.86,21.79,21.79,38600.0,20.8063,20.8063,20.7397,20.7397,38600.0
2012-08-07 13:10:00,21.8,21.8,21.79,21.8,4400.0,20.7492,20.7492,20.7397,20.7492,4400.0
2012-08-07 13:15:00,21.8,21.81,21.79,21.8,21200.0,20.7492,20.7587,20.7397,20.7492,21200.0
2012-08-07 13:20:00,21.8,21.81,21.79,21.8,2600.0,20.7492,20.7587,20.7397,20.7492,2600.0
2012-08-07 13:25:00,21.8,21.8,21.76,21.76,25000.0,20.7492,20.7492,20.7111,20.7111,25000.0
2012-08-07 13:30:00,21.77,21.78,21.75,21.77,6200.0,20.7207,20.7302,20.7016,20.7207,6200.0
2012-08-07 13:35:00,21.78,21.79,21.77,21.77,5000.0,20.7302,20.7397,20.7207,20.7207,5000.0
2012-08-07 13:40:00,21.77,21.78,21.75,21.75,11400.0,20.7207,20.7302,20.7016,20.7016,11400.0
2012-08-07 13:45:00,21.75,21.76,21.75,21.75,3000.0,20.7016,20.7111,20.7016,20.7016,3000.0
2012-08-07 13:50:00,21.78,21.79,21.75,21.75,5400.0,20.7302,20.7397,20.7016,20.7016,5400.0
2012-08-07 13:55:00,21.75,21.75,21.74,21.74,3400.0,20.7016,20.7016,20.6921,20.6921,3400.0
2012-08-07 14:00:00,21.74,21.74,21.72,21.73,3200.0,20.6921,20.6921,20.6731,20.6826,3200.0
2012-08-07 14:05:00,21.74,21.75,21.74,21.75,7000.0,20.6921,20.7016,20.6921,20.7016,7000.0
2012-08-07 14:10:00,21.75,21.75,21.74,21.75,4400.0,20.7016,20.7016,20.6921,20.7016,4400.0
2012-08-07 14:15:00,21.75,21.75,21.75,21.75,2600.0,20.7016,20.7016,20.7016,20.7016,2600.0
2012-08-07 14:20:00,21.75,21.75,21.74,21.74,6400.0,20.7016,20.7016,20.6921,20.6921,6400.0
2012-08-07 14:25:00,21.74,21.75,21.74,21.74,6600.0,20.6921,20.7016,20.6921,20.6921,6600.0
2012-08-07 14:30:00,21.74,21.75,21.74,21.75,3600.0,20.6921,20.7016,20.6921,20.7016,3600.0
2012-08-07 14:35:00,21.75,21.75,21.72,21.72,18200.0,20.7016,20.7016,20.6731,20.6731,18200.0
2012-08-07 14:40:00,21.72,21.74,21.72,21.74,4400.0,20.6731,20.6921,20.6731,20.6921,4400.0
2012-08-07 14:45:00,21.73,21.75,21.73,21.74,2200.0,20.6826,20.7016,20.6826,20.6921,2200.0
2012-08-07 14:50:00,21.74,21.75,21.74,21.75,5200.0,20.6921,20.7016,20.6921,20.7016,5200.0
2012-08-07 14:55:00,21.75,21.75,21.72,21.73,3600.0,20.7016,20.7016,20.6731,20.6826,3600.0
2012-08-07 15:00:00,21.73,21.74,21.72,21.72,14200.0,20.6826,20.6921,20.6731,20.6731,14200.0
2012-08-07 15:05:00,21.71,21.72,21.7,21.7,12000.0,20.6636,20.6731,20.654,20.654,12000.0
2012-08-07 15:10:00,21.7,21.72,21.7,21.7,10000.0,20.654,20.6731,20.654,20.654,10000.0
2012-08-07 15:15:00,21.7,21.72,21.7,21.71,8400.0,20.654,20.6731,20.654,20.6636,8400.0
2012-08-07 15:20:00,21.71,21.73,21.71,21.73,8800.0,20.6636,20.6826,20.6636,20.6826,8800.0
2012-08-07 15:25:00,21.73,21.75,21.73,21.74,14000.0,20.6826,20.7016,20.6826,20.6921,14000.0
2012-08-07 15:30:00,21.74,21.74,21.73,21.73,14400.0,20.6921,20.6921,20.6826,20.6826,14400.0
2012-08-07 15:35:00,21.73,21.73,21.71,21.72,12800.0,20.6826,20.6826,20.6636,20.6731,12800.0
2012-08-07 15:40:00,21.71,21.73,21.71,21.72,16200.0,20.6636,20.6826,20.6636,20.6731,16200.0
2012-08-07 15:45:00,21.72,21.75,21.72,21.75,29400.0,20.6731,20.7016,20.6731,20.7016,29400.0
2012-08-07 15:50:00,21.75,21.75,21.74,21.74,34800.0,20.7016,20.7016,20.6921,20.6921,34800.0
2012-08-07 15:55:00,21.74,21.75,21.73,21.73,52600.0,20.6921,20.7016,20.6826,20.6826,52600.0
2012-08-08 09:30:00,21.59,21.81,21.59,21.74,16600.0,20.5493,20.7587,20.5493,20.6921,16600.0
2012-08-08 09:35:00,21.63,21.66,21.61,21.64,9000.0,20.5874,20.616,20.5684,20.5969,9000.0
2012-08-08 09:40:00,21.66,21.68,21.66,21.66,4400.0,20.616,20.635,20.616,20.616,4400.0
2012-08-08 09:45:00,21.67,21.67,21.63,21.63,3600.0,20.6255,20.6255,20.5874,20.5874,3600.0
2012-08-08 09:50:00,21.64,21.65,21.48,21.5,34600.0,20.5969,20.6065,20.4446,20.4637,34600.0
2012-08-08 09:55:00,21.52,21.55,21.5,21.5,7000.0,20.4827,20.5113,20.4637,20.4637,7000.0
2012-08-08 10:00:00,21.54,21.58,21.53,21.57,8600.0,20.5018,20.5398,20.4922,20.5303,8600.0
2012-08-08 10:05:00,21.55,21.56,21.52,21.52,5600.0,20.5113,20.5208,20.4827,20.4827,5600.0
2012-08-08 10:10:00,21.55,21.57,21.52,21.55,174000.0,20.5113,20.5303,20.4827,20.5113,174000.0
2012-08-08 10:15:00,21.56,21.6,21.56,21.6,9800.0,20.5208,20.5589,20.5208,20.5589,9800.0
2012-08-08 10:20:00,21.61,21.65,21.59,21.63,17400.0,20.5684,20.6065,20.5493,20.5874,17400.0
2012-08-08 10:25:00,21.62,21.62,21.6,21.6,10800.0,20.5779,20.5779,20.5589,20.5589,10800.0
2012-08-08 10:30:00,21.59,21.6,21.59,21.6,2200.0,20.5493,20.5589,20.5493,20.5589,2200.0
2012-08-08 10:35:00,21.59,21.59,21.56,21.56,11200.0,20.5493,20.5493,20.5208,20.5208,11200.0
2012-08-08 10:40:00,21.55,21.55,21.52,21.52,4800.0,20.5113,20.5113,20.4827,20.4827,4800.0
2012-08-08 10:45:00,21.52,21.54,21.52,21.53,2600.0,20.4827,20.5018,20.4827,20.4922,2600.0
2012-08-08 10:50:00,21.52,21.52,21.49,21.5,23600.0,20.4827,20.4827,20.4542,20.4637,23600.0
2012-08-08 10:55:00,21.49,21.5,21.44,21.44,8200.0,20.4542,20.4637,20.4066,20.4066,8200.0
2012-08-08 11:00:00,21.44,21.45,21.43,21.43,5200.0,20.4066,20.4161,20.3971,20.3971,5200.0
2012-08-08 11:05:00,21.43,21.44,21.41,21.42,8600.0,20.3971,20.4066,20.378,20.3875,8600.0
2012-08-08 11:10:00,21.42,21.46,21.42,21.42,30000.0,20.3875,20.4256,20.3875,20.3875,30000.0
2012-08-08 11:15:00,21.45,21.47,21.41,21.46,30200.0,20.4161,20.4351,20.378,20.4256,30200.0
2012-08-08 11:20:00,21.46,21.49,21.46,21.46,28600.0,20.4256,20.4542,20.4256,20.4256,28600.0
2012-08-08 11:25:00,21.47,21.49,21.46,21.48,9600.0,20.4351,20.4542,20.4256,20.4446,9600.0
2012-08-08 11:30:00,21.48,21.48,21.47,21.47,7600.0,20.4446,20.4446,20.4351,20.4351,7600.0
2012-08-08 11:35:00,21.47,21.49,21.47,21.49,5200.0,20.4351,20.4542,20.4351,20.4542,5200.0
2012-08-08 11:40:00,21.49,21.5,21.49,21.5,1600.0,20.4542,20.4637,20.4542,20.4637,1600.0
2012-08-08 11:45:00,21.5,21.54,21.49,21.54,55200.0,20.4637,20.5018,20.4542,20.5018,55200.0
2012-08-08 11:50:00,21.54,21.54,21.53,21.54,6800.0,20.5018,20.5018,20.4922,20.5018,6800.0
2012-08-08 11:55:00,21.54,21.55,21.53,21.54,25000.0,20.5018,20.5113,20.4922,20.5018,25000.0
2012-08-08 12:00:00,21.53,21.54,21.52,21.54,18000.0,20.4922,20.5018,20.4827,20.5018,18000.0
2012-08-08 12:05:00,21.54,21.58,21.53,21.57,22800.0,20.5018,20.5398,20.4922,20.5303,22800.0
2012-08-08 12:10:00,21.57,21.59,21.57,21.57,7800.0,20.5303,20.5493,20.5303,20.5303,7800.0
2012-08-08 12:15:00,21.59,21.61,21.57,21.61,5200.0,20.5493,20.5684,20.5303,20.5684,5200.0
2012-08-08 12:20:00,21.63,21.63,21.6,21.6,11000.0,20.5874,20.5874,20.5589,20.5589,11000.0
2012-08-08 12:25:00,21.61,21.61,21.57,21.57,15600.0,20.5684,20.5684,20.5303,20.5303,15600.0
2012-08-08 12:30:00,21.57,21.59,21.57,21.59,8600.0,20.5303,20.5493,20.5303,20.5493,8600.0
2012-08-08 12:35:00,21.59,21.6,21.59,21.6,10400.0,20.5493,20.5589,20.5493,20.5589,10400.0
2012-08-08 12:40:00,21.6,21.6,21.57,21.59,20200.0,20.5589,20.5589,20.5303,20.5493,20200.0
2012-08-08 12:45:00,21.6,21.6,21.58,21.59,12800.0,20.5589,20.5589,20.5398,20.5493,12800.0
2012-08-08 12:50:00,21.59,21.59,21.55,21.56,52800.0,20.5493,20.5493,20.5113,20.5208,52800.0
2012-08-08 12:55:00,21.56,21.6,21.54,21.58,51400.0,20.5208,20.5589,20.5018,20.5398,51400.0
2012-08-08 13:00:00,21.59,21.59,21.55,21.55,153400.0,20.5493,20.5493,20.5113,20.5113,153400.0
2012-08-08 13:05:00,21.55,21.56,21.54,21.56,10200.0,20.5113,20.5208,20.5018,20.5208,10200.0
2012-08-08 13:10:00,21.56,21.57,21.54,21.56,12400.0,20.5208,20.5303,20.5018,20.5208,12400.0
2012-08-08 13:15:00,21.56,21.56,21.55,21.55,10200.0,20.5208,20.5208,20.5113,20.5113,10200.0
2012-08-08 13:20:00,21.55,21.56,21.55,21.56,10000.0,20.5113,20.5208,20.5113,20.5208,10000.0
2012-08-08 13:25:00,21.56,21.56,21.55,21.56,9800.0,20.5208,20.5208,20.5113,20.5208,9800.0
2012-08-08 13:30:00,21.56,21.56,21.55,21.55,8400.0,20.5208,20.5208,20.5113,20.5113,8400.0
2012-08-08 13:35:00,21.56,21.56,21.55,21.56,6600.0,20.5208,20.5208,20.5113,20.5208,6600.0
2012-08-08 13:40:00,21.56,21.56,21.53,21.53,13800.0,20.5208,20.5208,20.4922,20.4922,13800.0
2012-08-08 13:45:00,21.53,21.56,21.53,21.53,18000.0,20.4922,20.5208,20.4922,20.4922,18000.0
2012-08-08 13:50:00,21.53,21.55,21.53,21.55,25200.0,20.4922,20.5113,20.4922,20.5113,25200.0
2012-08-08 13:55:00,21.55,21.57,21.54,21.54,13800.0,20.5113,20.5303,20.5018,20.5018,13800.0
2012-08-08 14:00:00,21.54,21.55,21.53,21.54,32800.0,20.5018,20.5113,20.4922,20.5018,32800.0
2012-08-08 14:05:00,21.53,21.54,21.52,21.52,11600.0,20.4922,20.5018,20.4827,20.4827,11600.0
2012-08-08 14:10:00,21.54,21.55,21.51,21.52,28000.0,20.5018,20.5113,20.4732,20.4827,28000.0
2012-08-08 14:15:00,21.53,21.54,21.5,21.52,7800.0,20.4922,20.5018,20.4637,20.4827,7800.0
2012-08-08 14:20:00,21.53,21.53,21.5,21.5,23400.0,20.4922,20.4922,20.4637,20.4637,23400.0
2012-08-08 14:25:00,21.5,21.52,21.49,21.5,21400.0,20.4637,20.4827,20.4542,20.4637,21400.0
2012-08-08 14:30:00,21.5,21.52,21.49,21.51,9600.0,20.4637,20.4827,20.4542,20.4732,9600.0
2012-08-08 14:35:00,21.52,21.53,21.5,21.52,33200.0,20.4827,20.4922,20.4637,20.4827,33200.0
2012-08-08 14:40:00,21.52,21.55,21.52,21.52,8600.0,20.4827,20.5113,20.4827,20.4827,8600.0
2012-08-08 14:45:00,21.53,21.53,21.5,21.5,13200.0,20.4922,20.4922,20.4637,20.4637,13200.0
2012-08-08 14:50:00,21.5,21.53,21.5,21.53,13400.0,20.4637,20.4922,20.4637,20.4922,13400.0
2012-08-08 14:55:00,21.53,21.53,21.51,21.53,13600.0,20.4922,20.4922,20.4732,20.4922,13600.0
2012-08-08 15:00:00,21.52,21.53,21.5,21.5,40600.0,20.4827,20.4922,20.4637,20.4637,40600.0
2012-08-08 15:05:00,21.5,21.51,21.47,21.49,47400.0,20.4637,20.4732,20.4351,20.4542,47400.0
2012-08-08 15:10:00,21.5,21.51,21.5,21.51,18000.0,20.4637,20.4732,20.4637,20.4732,18000.0
2012-08-08 15:15:00,21.51,21.51,21.49,21.5,35400.0,20.4732,20.4732,20.4542,20.4637,35400.0
2012-08-08 15:20:00,21.5,21.5,21.49,21.5,22400.0,20.4637,20.4637,20.4542,20.4637,22400.0
2012-08-08 15:25:00,21.5,21.5,21.49,21.5,21600.0,20.4637,20.4637,20.4542,20.4637,21600.0
2012-08-08 15:30:00,21.5,21.53,21.48,21.52,28000.0,20.4637,20.4922,20.4446,20.4827,28000.0
2012-08-08 15:35:00,21.53,21.57,21.52,21.56,44200.0,20.4922,20.5303,20.4827,20.5208,44200.0
2012-08-08 15:40:00,21.56,21.57,21.54,21.57,20800.0,20.5208,20.5303,20.5018,20.5303,20800.0
2012-08-08 15:45:00,21.57,21.59,21.55,21.56,54400.0,20.5303,20.5493,20.5113,20.5208,54400.0
2012-08-08 15:50:00,21.55,21.56,21.53,21.53,35400.0,20.5113,20.5208,20.4922,20.4922,35400.0
2012-08-08 15:55:00,21.53,21.53,21.5,21.53,48800.0,20.4922,20.4922,20.4637,20.4922,48800.0
2012-08-09 09:30:00,21.57,21.75,21.55,21.55,9400.0,20.5303,20.7016,20.5113,20.5113,9400.0
2012-08-09 09:35:00,21.54,21.55,21.49,21.51,5800.0,20.5018,20.5113,20.4542,20.4732,5800.0
2012-08-09 09:40:00,21.52,21.53,21.52,21.53,1400.0,20.4827,20.4922,20.4827,20.4922,1400.0
2012-08-09 09:45:00,21.57,21.57,21.5,21.5,2800.0,20.5303,20.5303,20.4637,20.4637,2800.0
2012-08-09 09:50:00,21.5,21.5,21.48,21.5,4400.0,20.4637,20.4637,20.4446,20.4637,4400.0
2012-08-09 09:55:00,21.49,21.49,21.48,21.48,1600.0,20.4542,20.4542,20.4446,20.4446,1600.0
2012-08-09 10:00:00,21.49,21.5,21.48,21.49,6200.0,20.4542,20.4637,20.4446,20.4542,6200.0
2012-08-09 10:05:00,21.5,21.5,21.48,21.48,2600.0,20.4637,20.4637,20.4446,20.4446,2600.0
2012-08-09 10:10:00,21.47,21.5,21.47,21.5,3400.0,20.4351,20.4637,20.4351,20.4637,3400.0
2012-08-09 10:15:00,21.5,21.53,21.5,21.52,8600.0,20.4637,20.4922,20.4637,20.4827,8600.0
2012-08-09 10:20:00,21.52,21.54,21.5,21.5,3200.0,20.4827,20.5018,20.4637,20.4637,3200.0
2012-08-09 10:25:00,21.49,21.49,21.46,21.46,1600.0,20.4542,20.4542,20.4256,20.4256,1600.0
2012-08-09 10:30:00,21.46,21.5,21.45,21.5,12200.0,20.4256,20.4637,20.4161,20.4637,12200.0
2012-08-09 10:35:00,21.5,21.5,21.47,21.47,3400.0,20.4637,20.4637,20.4351,20.4351,3400.0
2012-08-09 10:40:00,21.48,21.48,21.46,21.46,3000.0,20.4446,20.4446,20.4256,20.4256,3000.0
2012-08-09 10:45:00,21.46,21.46,21.43,21.43,12400.0,20.4256,20.4256,20.3971,20.3971,12400.0
2012-08-09 10:50:00,21.43,21.48,21.43,21.47,8800.0,20.3971,20.4446,20.3971,20.4351,8800.0
2012-08-09 10:55:00,21.46,21.48,21.46,21.47,2000.0,20.4256,20.4446,20.4256,20.4351,2000.0
2012-08-09 11:00:00,21.47,21.47,21.44,21.44,4600.0,20.4351,20.4351,20.4066,20.4066,4600.0
2012-08-09 11:05:00,21.45,21.47,21.45,21.46,4600.0,20.4161,20.4351,20.4161,20.4256,4600.0
2012-08-09 11:10:00,21.46,21.49,21.46,21.47,6800.0,20.4256,20.4542,20.4256,20.4351,6800.0
2012-08-09 11:15:00,21.47,21.48,21.46,21.46,3400.0,20.4351,20.4446,20.4256,20.4256,3400.0
2012-08-09 11:20:00,21.46,21.5,21.46,21.49,4400.0,20.4256,20.4637,20.4256,20.4542,4400.0
2012-08-09 11:25:00,21.49,21.49,21.46,21.48,6800.0,20.4542,20.4542,20.4256,20.4446,6800.0
2012-08-09 11:30:00,21.48,21.48,21.46,21.47,2800.0,20.4446,20.4446,20.4256,20.4351,2800.0
2012-08-09 11:35:00,21.46,21.49,21.45,21.46,10800.0,20.4256,20.4542,20.4161,20.4256,10800.0
2012-08-09 11:40:00,21.46,21.48,21.4,21.4,6600.0,20.4256,20.4446,20.3685,20.3685,6600.0
2012-08-09 11:45:00,21.41,21.41,21.39,21.4,13600.0,20.378,20.378,20.359,20.3685,13600.0
2012-08-09 11:50:00,21.4,21.41,21.35,21.36,14400.0,20.3685,20.378,20.3209,20.3304,14400.0
2012-08-09 11:55:00,21.36,21.37,21.33,21.33,23400.0,20.3304,20.3399,20.3019,20.3019,23400.0
2012-08-09 12:00:00,21.33,21.34,21.32,21.32,15200.0,20.3019,20.3114,20.2924,20.2924,15200.0
2012-08-09 12:05:00,21.31,21.34,21.31,21.33,13600.0,20.2828,20.3114,20.2828,20.3019,13600.0
2012-08-09 12:10:00,21.34,21.38,21.34,21.38,3400.0,20.3114,20.3495,20.3114,20.3495,3400.0
2012-08-09 12:15:00,21.36,21.37,21.35,21.37,5000.0,20.3304,20.3399,20.3209,20.3399,5000.0
2012-08-09 12:20:00,21.37,21.37,21.31,21.32,10000.0,20.3399,20.3399,20.2828,20.2924,10000.0
2012-08-09 12:25:00,21.32,21.33,21.3,21.31,8000.0,20.2924,20.3019,20.2733,20.2828,8000.0
2012-08-09 12:30:00,21.31,21.32,21.31,21.32,10800.0,20.2828,20.2924,20.2828,20.2924,10800.0
2012-08-09 12:35:00,21.32,21.32,21.3,21.31,8200.0,20.2924,20.2924,20.2733,20.2828,8200.0
2012-08-09 12:40:00,21.31,21.32,21.3,21.3,14800.0,20.2828,20.2924,20.2733,20.2733,14800.0
2012-08-09 12:45:00,21.3,21.32,21.3,21.32,7600.0,20.2733,20.2924,20.2733,20.2924,7600.0
2012-08-09 12:50:00,21.32,21.32,21.31,21.32,8000.0,20.2924,20.2924,20.2828,20.2924,8000.0
2012-08-09 12:55:00,21.32,21.32,21.31,21.31,5600.0,20.2924,20.2924,20.2828,20.2828,5600.0
2012-08-09 13:00:00,21.32,21.32,21.31,21.32,4400.0,20.2924,20.2924,20.2828,20.2924,4400.0
2012-08-09 13:05:00,21.32,21.32,21.31,21.32,2200.0,20.2924,20.2924,20.2828,20.2924,2200.0
2012-08-09 13:10:00,21.31,21.32,21.29,21.29,10600.0,20.2828,20.2924,20.2638,20.2638,10600.0
2012-08-09 13:15:00,21.3,21.3,21.3,21.3,1800.0,20.2733,20.2733,20.2733,20.2733,1800.0
2012-08-09 13:20:00,21.3,21.31,21.3,21.31,1000.0,20.2733,20.2828,20.2733,20.2828,1000.0
2012-08-09 13:25:00,21.31,21.31,21.28,21.29,9800.0,20.2828,20.2828,20.2543,20.2638,9800.0
2012-08-09 13:30:00,21.29,21.3,21.29,21.29,2600.0,20.2638,20.2733,20.2638,20.2638,2600.0
2012-08-09 13:35:00,21.3,21.3,21.28,21.29,7800.0,20.2733,20.2733,20.2543,20.2638,7800.0
2012-08-09 13:40:00,21.29,21.3,21.29,21.3,1600.0,20.2638,20.2733,20.2638,20.2733,1600.0
2012-08-09 13:45:00,21.3,21.31,21.3,21.31,2600.0,20.2733,20.2828,20.2733,20.2828,2600.0
2012-08-09 13:50:00,21.31,21.31,21.3,21.3,5000.0,20.2828,20.2828,20.2733,20.2733,5000.0
2012-08-09 13:55:00,21.3,21.31,21.27,21.27,10800.0,20.2733,20.2828,20.2448,20.2448,10800.0
2012-08-09 14:00:00,21.28,21.28,21.27,21.28,9200.0,20.2543,20.2543,20.2448,20.2543,9200.0
2012-08-09 14:05:00,21.29,21.29,21.28,21.29,7600.0,20.2638,20.2638,20.2543,20.2638,7600.0
2012-08-09 14:10:00,21.29,21.29,21.26,21.26,7200.0,20.2638,20.2638,20.2352,20.2352,7200.0
2012-08-09 14:15:00,21.27,21.3,21.27,21.29,59200.0,20.2448,20.2733,20.2448,20.2638,59200.0
2012-08-09 14:20:00,21.3,21.32,21.3,21.31,8400.0,20.2733,20.2924,20.2733,20.2828,8400.0
2012-08-09 14:25:00,21.31,21.31,21.3,21.31,7800.0,20.2828,20.2828,20.2733,20.2828,7800.0
2012-08-09 14:30:00,21.31,21.36,21.31,21.36,6600.0,20.2828,20.3304,20.2828,20.3304,6600.0
2012-08-09 14:35:00,21.36,21.39,21.36,21.38,4800.0,20.3304,20.359,20.3304,20.3495,4800.0
2012-08-09 14:40:00,21.38,21.4,21.38,21.4,4600.0,20.3495,20.3685,20.3495,20.3685,4600.0
2012-08-09 14:45:00,21.4,21.4,21.36,21.37,7800.0,20.3685,20.3685,20.3304,20.3399,7800.0
2012-08-09 14:50:00,21.36,21.36,21.36,21.36,6800.0,20.3304,20.3304,20.3304,20.3304,6800.0
2012-08-09 14:55:00,21.36,21.36,21.36,21.36,2000.0,20.3304,20.3304,20.3304,20.3304,2000.0
2012-08-09 15:00:00,21.36,21.39,21.36,21.38,8600.0,20.3304,20.359,20.3304,20.3495,8600.0
2012-08-09 15:05:00,21.38,21.38,21.35,21.35,10600.0,20.3495,20.3495,20.3209,20.3209,10600.0
2012-08-09 15:10:00,21.35,21.35,21.33,21.34,11800.0,20.3209,20.3209,20.3019,20.3114,11800.0
2012-08-09 15:15:00,21.35,21.38,21.35,21.36,11400.0,20.3209,20.3495,20.3209,20.3304,11400.0
2012-08-09 15:20:00,21.36,21.36,21.33,21.36,14000.0,20.3304,20.3304,20.3019,20.3304,14000.0
2012-08-09 15:25:00,21.36,21.36,21.34,21.35,11400.0,20.3304,20.3304,20.3114,20.3209,11400.0
2012-08-09 15:30:00,21.35,21.36,21.34,21.36,17200.0,20.3209,20.3304,20.3114,20.3304,17200.0
2012-08-09 15:35:00,21.36,21.36,21.35,21.36,7800.0,20.3304,20.3304,20.3209,20.3304,7800.0
2012-08-09 15:40:00,21.36,21.37,21.35,21.36,18200.0,20.3304,20.3399,20.3209,20.3304,18200.0
2012-08-09 15:45:00,21.35,21.36,21.33,21.36,13400.0,20.3209,20.3304,20.3019,20.3304,13400.0
2012-08-09 15:50:00,21.35,21.35,21.31,21.32,27400.0,20.3209,20.3209,20.2828,20.2924,27400.0
2012-08-09 15:55:00,21.32,21.35,21.31,21.34,35600.0,20.2924,20.3209,20.2828,20.3114,35600.0
2012-08-10 09:30:00,21.31,21.5,21.25,21.3,9000.0,20.2828,20.4637,20.2257,20.2733,9000.0
2012-08-10 09:35:00,21.33,21.36,21.25,21.25,5600.0,20.3019,20.3304,20.2257,20.2257,5600.0
2012-08-10 09:40:00,21.25,21.33,21.22,21.29,4200.0,20.2257,20.3019,20.1972,20.2638,4200.0
2012-08-10 09:45:00,21.3,21.31,21.27,21.31,1000.0,20.2733,20.2828,20.2448,20.2828,1000.0
2012-08-10 09:50:00,21.31,21.31,21.23,21.25,2400.0,20.2828,20.2828,20.2067,20.2257,2400.0
2012-08-10 09:55:00,21.24,21.28,21.24,21.27,3800.0,20.2162,20.2543,20.2162,20.2448,3800.0
2012-08-10 10:00:00,21.29,21.3,21.16,21.16,28200.0,20.2638,20.2733,20.1401,20.1401,28200.0
2012-08-10 10:05:00,21.17,21.21,21.15,21.2,9400.0,20.1496,20.1877,20.1306,20.1781,9400.0
2012-08-10 10:10:00,21.2,21.28,21.2,21.27,6400.0,20.1781,20.2543,20.1781,20.2448,6400.0
2012-08-10 10:15:00,21.29,21.29,21.25,21.27,5400.0,20.2638,20.2638,20.2257,20.2448,5400.0
2012-08-10 10:20:00,21.29,21.3,21.27,21.29,4200.0,20.2638,20.2733,20.2448,20.2638,4200.0
2012-08-10 10:25:00,21.3,21.31,21.28,21.29,7600.0,20.2733,20.2828,20.2543,20.2638,7600.0
2012-08-10 10:30:00,21.3,21.33,21.29,21.32,3200.0,20.2733,20.3019,20.2638,20.2924,3200.0
2012-08-10 10:35:00,21.33,21.33,21.28,21.3,6000.0,20.3019,20.3019,20.2543,20.2733,6000.0
2012-08-10 10:40:00,21.3,21.31,21.3,21.31,5800.0,20.2733,20.2828,20.2733,20.2828,5800.0
2012-08-10 10:45:00,21.3,21.31,21.29,21.31,6800.0,20.2733,20.2828,20.2638,20.2828,6800.0
2012-08-10 10:50:00,21.31,21.31,21.3,21.31,4600.0,20.2828,20.2828,20.2733,20.2828,4600.0
2012-08-10 10:55:00,21.31,21.32,21.26,21.27,27200.0,20.2828,20.2924,20.2352,20.2448,27200.0
2012-08-10 11:00:00,21.28,21.28,21.25,21.25,23600.0,20.2543,20.2543,20.2257,20.2257,23600.0
2012-08-10 11:05:00,21.25,21.29,21.25,21.28,40600.0,20.2257,20.2638,20.2257,20.2543,40600.0
2012-08-10 11:10:00,21.28,21.31,21.28,21.3,5600.0,20.2543,20.2828,20.2543,20.2733,5600.0
2012-08-10 11:15:00,21.3,21.31,21.29,21.29,4600.0,20.2733,20.2828,20.2638,20.2638,4600.0
2012-08-10 11:20:00,21.28,21.28,21.28,21.28,3800.0,20.2543,20.2543,20.2543,20.2543,3800.0
2012-08-10 11:25:00,21.28,21.34,21.28,21.34,6000.0,20.2543,20.3114,20.2543,20.3114,6000.0
2012-08-10 11:30:00,21.34,21.36,21.33,21.36,2000.0,20.3114,20.3304,20.3019,20.3304,2000.0
2012-08-10 11:35:00,21.34,21.36,21.28,21.28,12400.0,20.3114,20.3304,20.2543,20.2543,12400.0
2012-08-10 11:40:00,21.29,21.33,21.29,21.31,4600.0,20.2638,20.3019,20.2638,20.2828,4600.0
2012-08-10 11:45:00,21.31,21.31,21.28,21.28,8800.0,20.2828,20.2828,20.2543,20.2543,8800.0
2012-08-10 11:50:00,21.29,21.34,21.29,21.34,5200.0,20.2638,20.3114,20.2638,20.3114,5200.0
2012-08-10 11:55:00,21.32,21.34,21.32,21.34,800.0,20.2924,20.3114,20.2924,20.3114,800.0
2012-08-10 12:00:00,21.32,21.34,21.32,21.34,600.0,20.2924,20.3114,20.2924,20.3114,600.0
2012-08-10 12:05:00,21.33,21.33,21.29,21.31,4800.0,20.3019,20.3019,20.2638,20.2828,4800.0
2012-08-10 12:10:00,21.3,21.31,21.27,21.29,4400.0,20.2733,20.2828,20.2448,20.2638,4400.0
2012-08-10 12:15:00,21.28,21.3,21.25,21.29,12000.0,20.2543,20.2733,20.2257,20.2638,12000.0
2012-08-10 12:20:00,21.3,21.32,21.3,21.32,3200.0,20.2733,20.2924,20.2733,20.2924,3200.0
2012-08-10 12:25:00,21.33,21.33,21.32,21.33,1600.0,20.3019,20.3019,20.2924,20.3019,1600.0
2012-08-10 12:30:00,21.34,21.35,21.31,21.31,5000.0,20.3114,20.3209,20.2828,20.2828,5000.0
2012-08-10 12:35:00,21.31,21.32,21.3,21.31,2800.0,20.2828,20.2924,20.2733,20.2828,2800.0
2012-08-10 12:40:00,21.31,21.31,21.28,21.29,4200.0,20.2828,20.2828,20.2543,20.2638,4200.0
2012-08-10 12:45:00,21.29,21.29,21.26,21.28,2000.0,20.2638,20.2638,20.2352,20.2543,2000.0
2012-08-10 12:50:00,21.28,21.3,21.28,21.3,1400.0,20.2543,20.2733,20.2543,20.2733,1400.0
2012-08-10 12:55:00,21.29,21.3,21.27,21.29,5000.0,20.2638,20.2733,20.2448,20.2638,5000.0
2012-08-10 13:00:00,21.28,21.28,21.26,21.27,3200.0,20.2543,20.2543,20.2352,20.2448,3200.0
2012-08-10 13:05:00,21.28,21.28,21.23,21.24,3800.0,20.2543,20.2543,20.2067,20.2162,3800.0
2012-08-10 13:10:00,21.24,21.24,21.21,21.22,8400.0,20.2162,20.2162,20.1877,20.1972,8400.0
2012-08-10 13:15:00,21.23,21.25,21.22,21.24,7000.0,20.2067,20.2257,20.1972,20.2162,7000.0
2012-08-10 13:20:00,21.23,21.24,21.22,21.22,12600.0,20.2067,20.2162,20.1972,20.1972,12600.0
2012-08-10 13:25:00,21.23,21.27,21.23,21.26,10200.0,20.2067,20.2448,20.2067,20.2352,10200.0
2012-08-10 13:30:00,21.27,21.29,21.27,21.29,6800.0,20.2448,20.2638,20.2448,20.2638,6800.0
2012-08-10 13:35:00,21.29,21.32,21.29,21.32,9800.0,20.2638,20.2924,20.2638,20.2924,9800.0
2012-08-10 13:40:00,21.32,21.36,21.31,21.36,12600.0,20.2924,20.3304,20.2828,20.3304,12600.0
2012-08-10 13:45:00,21.36,21.36,21.32,21.32,7600.0,20.3304,20.3304,20.2924,20.2924,7600.0
2012-08-10 13:50:00,21.33,21.33,21.29,21.3,8800.0,20.3019,20.3019,20.2638,20.2733,8800.0
2012-08-10 13:55:00,21.3,21.33,21.3,21.32,11600.0,20.2733,20.3019,20.2733,20.2924,11600.0
2012-08-10 14:00:00,21.33,21.34,21.32,21.34,8600.0,20.3019,20.3114,20.2924,20.3114,8600.0
2012-08-10 14:05:00,21.34,21.34,21.27,21.27,46600.0,20.3114,20.3114,20.2448,20.2448,46600.0
2012-08-10 14:10:00,21.27,21.28,21.27,21.27,11600.0,20.2448,20.2543,20.2448,20.2448,11600.0
2012-08-10 14:15:00,21.25,21.28,21.25,21.27,51200.0,20.2257,20.2543,20.2257,20.2448,51200.0
2012-08-10 14:20:00,21.27,21.28,21.27,21.27,6800.0,20.2448,20.2543,20.2448,20.2448,6800.0
2012-08-10 14:25:00,21.27,21.28,21.25,21.27,14400.0,20.2448,20.2543,20.2257,20.2448,14400.0
2012-08-10 14:30:00,21.3,21.34,21.29,21.34,19600.0,20.2733,20.3114,20.2638,20.3114,19600.0
2012-08-10 14:35:00,21.34,21.34,21.29,21.29,42000.0,20.3114,20.3114,20.2638,20.2638,42000.0
2012-08-10 14:40:00,21.29,21.35,21.29,21.35,20000.0,20.2638,20.3209,20.2638,20.3209,20000.0
2012-08-10 14:45:00,21.36,21.37,21.36,21.37,7800.0,20.3304,20.3399,20.3304,20.3399,7800.0
2012-08-10 14:50:00,21.36,21.38,21.36,21.38,7000.0,20.3304,20.3495,20.3304,20.3495,7000.0
2012-08-10 14:55:00,21.38,21.38,21.36,21.37,11000.0,20.3495,20.3495,20.3304,20.3399,11000.0
2012-08-10 15:00:00,21.36,21.38,21.36,21.38,6000.0,20.3304,20.3495,20.3304,20.3495,6000.0
2012-08-10 15:05:00,21.37,21.38,21.37,21.38,5800.0,20.3399,20.3495,20.3399,20.3495,5800.0
2012-08-10 15:10:00,21.38,21.38,21.36,21.38,9800.0,20.3495,20.3495,20.3304,20.3495,9800.0
2012-08-10 15:15:00,21.38,21.38,21.37,21.38,6200.0,20.3495,20.3495,20.3399,20.3495,6200.0
2012-08-10 15:20:00,21.38,21.41,21.38,21.41,8200.0,20.3495,20.378,20.3495,20.378,8200.0
2012-08-10 15:25:00,21.4,21.41,21.36,21.38,13600.0,20.3685,20.378,20.3304,20.3495,13600.0
2012-08-10 15:30:00,21.37,21.41,21.37,21.39,15000.0,20.3399,20.378,20.3399,20.359,15000.0
2012-08-10 15:35:00,21.39,21.4,21.39,21.39,15000.0,20.359,20.3685,20.359,20.359,15000.0
2012-08-10 15:40:00,21.39,21.46,21.39,21.46,16600.0,20.359,20.4256,20.359,20.4256,16600.0
2012-08-10 15:45:00,21.46,21.48,21.45,21.47,37000.0,20.4256,20.4446,20.4161,20.4351,37000.0
2012-08-10 15:50:00,21.47,21.47,21.45,21.47,19400.0,20.4351,20.4351,20.4161,20.4351,19400.0
2012-08-10 15:55:00,21.47,21.48,21.45,21.46,43600.0,20.4351,20.4446,20.4161,20.4256,43600.0
2012-08-13 09:30:00,21.17,21.23,20.96,21.23,38800.0,20.1496,20.2067,19.9497,20.2067,38800.0
2012-08-13 09:35:00,21.24,21.25,21.2,21.23,11000.0,20.2162,20.2257,20.1781,20.2067,11000.0
2012-08-13 09:40:00,21.23,21.26,21.18,21.18,9400.0,20.2067,20.2352,20.1591,20.1591,9400.0
2012-08-13 09:45:00,21.18,21.19,21.14,21.15,43400.0,20.1591,20.1686,20.121,20.1306,43400.0
2012-08-13 09:50:00,21.14,21.15,21.02,21.02,58800.0,20.121,20.1306,20.0068,20.0068,58800.0
2012-08-13 09:55:00,21.02,21.02,20.86,20.91,175400.0,20.0068,20.0068,19.8545,19.9021,175400.0
2012-08-13 10:00:00,20.93,20.99,20.93,20.94,45400.0,19.9212,19.9783,19.9212,19.9307,45400.0
2012-08-13 10:05:00,20.95,20.96,20.9,20.91,25600.0,19.9402,19.9497,19.8926,19.9021,25600.0
2012-08-13 10:10:00,20.91,20.93,20.9,20.93,34000.0,19.9021,19.9212,19.8926,19.9212,34000.0
2012-08-13 10:15:00,20.93,20.95,20.92,20.93,19200.0,19.9212,19.9402,19.9116,19.9212,19200.0
2012-08-13 10:20:00,20.94,20.94,20.93,20.93,21400.0,19.9307,19.9307,19.9212,19.9212,21400.0
2012-08-13 10:25:00,20.93,20.94,20.92,20.94,36600.0,19.9212,19.9307,19.9116,19.9307,36600.0
2012-08-13 10:30:00,20.94,20.95,20.9,20.93,19200.0,19.9307,19.9402,19.8926,19.9212,19200.0
2012-08-13 10:35:00,20.94,20.94,20.92,20.93,9200.0,19.9307,19.9307,19.9116,19.9212,9200.0
2012-08-13 10:40:00,20.93,20.97,20.93,20.97,18000.0,19.9212,19.9592,19.9212,19.9592,18000.0
2012-08-13 10:45:00,20.97,20.98,20.94,20.94,9800.0,19.9592,19.9687,19.9307,19.9307,9800.0
2012-08-13 10:50:00,20.93,20.95,20.92,20.93,20200.0,19.9212,19.9402,19.9116,19.9212,20200.0
2012-08-13 10:55:00,20.93,20.95,20.92,20.93,10400.0,19.9212,19.9402,19.9116,19.9212,10400.0
2012-08-13 11:00:00,20.94,20.94,20.9,20.91,19000.0,19.9307,19.9307,19.8926,19.9021,19000.0
2012-08-13 11:05:00,20.9,20.92,20.9,20.9,5400.0,19.8926,19.9116,19.8926,19.8926,5400.0
2012-08-13 11:10:00,20.9,20.96,20.9,20.93,35000.0,19.8926,19.9497,19.8926,19.9212,35000.0
2012-08-13 11:15:00,20.93,21.0,20.93,21.0,25600.0,19.9212,19.9878,19.9212,19.9878,25600.0
2012-08-13 11:20:00,20.99,21.0,20.99,21.0,26200.0,19.9783,19.9878,19.9783,19.9878,26200.0
2012-08-13 11:25:00,21.0,21.02,21.0,21.0,8000.0,19.9878,20.0068,19.9878,19.9878,8000.0
2012-08-13 11:30:00,21.0,21.11,20.99,21.09,42800.0,19.9878,20.0925,19.9783,20.0734,42800.0
2012-08-13 11:35:00,21.09,21.12,21.08,21.1,26800.0,20.0734,20.102,20.0639,20.083,26800.0
2012-08-13 11:40:00,21.08,21.08,21.04,21.05,6200.0,20.0639,20.0639,20.0259,20.0354,6200.0
2012-08-13 11:45:00,21.04,21.06,21.04,21.05,7800.0,20.0259,20.0449,20.0259,20.0354,7800.0
2012-08-13 11:50:00,21.06,21.07,21.05,21.05,4200.0,20.0449,20.0544,20.0354,20.0354,4200.0
2012-08-13 11:55:00,21.05,21.11,21.04,21.09,29000.0,20.0354,20.0925,20.0259,20.0734,29000.0
2012-08-13 12:00:00,21.1,21.1,21.04,21.04,69200.0,20.083,20.083,20.0259,20.0259,69200.0
2012-08-13 12:05:00,21.03,21.03,21.0,21.0,10000.0,20.0163,20.0163,19.9878,19.9878,10000.0
2012-08-13 12:10:00,21.0,21.03,21.0,21.03,23000.0,19.9878,20.0163,19.9878,20.0163,23000.0
2012-08-13 12:15:00,21.04,21.1,21.04,21.07,29600.0,20.0259,20.083,20.0259,20.0544,29600.0
2012-08-13 12:20:00,21.07,21.07,21.04,21.04,14000.0,20.0544,20.0544,20.0259,20.0259,14000.0
2012-08-13 12:25:00,21.04,21.06,21.01,21.04,11600.0,20.0259,20.0449,19.9973,20.0259,11600.0
2012-08-13 12:30:00,21.05,21.05,21.03,21.05,8800.0,20.0354,20.0354,20.0163,20.0354,8800.0
2012-08-13 12:35:00,21.04,21.05,21.02,21.02,6000.0,20.0259,20.0354,20.0068,20.0068,6000.0
2012-08-13 12:40:00,21.0,21.1,21.0,21.07,55200.0,19.9878,20.083,19.9878,20.0544,55200.0
2012-08-13 12:45:00,21.07,21.07,21.06,21.07,6600.0,20.0544,20.0544,20.0449,20.0544,6600.0
2012-08-13 12:50:00,21.07,21.1,21.06,21.09,9400.0,20.0544,20.083,20.0449,20.0734,9400.0
2012-08-13 12:55:00,21.09,21.11,21.09,21.11,8000.0,20.0734,20.0925,20.0734,20.0925,8000.0
2012-08-13 13:00:00,21.11,21.11,21.1,21.1,15000.0,20.0925,20.0925,20.083,20.083,15000.0
2012-08-13 13:05:00,21.1,21.11,21.09,21.11,6600.0,20.083,20.0925,20.0734,20.0925,6600.0
2012-08-13 13:10:00,21.11,21.11,21.09,21.1,39400.0,20.0925,20.0925,20.0734,20.083,39400.0
2012-08-13 13:15:00,21.09,21.1,21.08,21.1,23000.0,20.0734,20.083,20.0639,20.083,23000.0
2012-08-13 13:20:00,21.1,21.12,21.07,21.12,70800.0,20.083,20.102,20.0544,20.102,70800.0
2012-08-13 13:25:00,21.12,21.14,21.08,21.09,58200.0,20.102,20.121,20.0639,20.0734,58200.0
2012-08-13 13:30:00,21.09,21.15,21.09,21.1,40800.0,20.0734,20.1306,20.0734,20.083,40800.0
2012-08-13 13:35:00,21.1,21.14,21.09,21.1,48400.0,20.083,20.121,20.0734,20.083,48400.0
2012-08-13 13:40:00,21.11,21.11,21.09,21.11,11200.0,20.0925,20.0925,20.0734,20.0925,11200.0
2012-08-13 13:45:00,21.1,21.11,21.07,21.07,8000.0,20.083,20.0925,20.0544,20.0544,8000.0
2012-08-13 13:50:00,21.07,21.13,21.07,21.12,39600.0,20.0544,20.1115,20.0544,20.102,39600.0
2012-08-13 13:55:00,21.13,21.13,21.07,21.08,72000.0,20.1115,20.1115,20.0544,20.0639,72000.0
2012-08-13 14:00:00,21.08,21.1,21.07,21.08,34400.0,20.0639,20.083,20.0544,20.0639,34400.0
2012-08-13 14:05:00,21.08,21.09,21.07,21.08,12200.0,20.0639,20.0734,20.0544,20.0639,12200.0
2012-08-13 14:10:00,21.09,21.13,21.09,21.13,14400.0,20.0734,20.1115,20.0734,20.1115,14400.0
2012-08-13 14:15:00,21.13,21.13,21.08,21.1,109400.0,20.1115,20.1115,20.0639,20.083,109400.0
2012-08-13 14:20:00,21.1,21.11,21.08,21.11,34600.0,20.083,20.0925,20.0639,20.0925,34600.0
2012-08-13 14:25:00,21.11,21.15,21.1,21.1,39800.0,20.0925,20.1306,20.083,20.083,39800.0
2012-08-13 14:30:00,21.09,21.16,21.09,21.16,148200.0,20.0734,20.1401,20.0734,20.1401,148200.0
2012-08-13 14:35:00,21.16,21.27,21.15,21.24,77600.0,20.1401,20.2448,20.1306,20.2162,77600.0
2012-08-13 14:40:00,21.24,21.25,21.16,21.17,37800.0,20.2162,20.2257,20.1401,20.1496,37800.0
2012-08-13 14:45:00,21.16,21.18,21.16,21.17,10000.0,20.1401,20.1591,20.1401,20.1496,10000.0
2012-08-13 14:50:00,21.17,21.21,21.17,21.2,15000.0,20.1496,20.1877,20.1496,20.1781,15000.0
2012-08-13 14:55:00,21.2,21.2,21.16,21.18,24400.0,20.1781,20.1781,20.1401,20.1591,24400.0
2012-08-13 15:00:00,21.18,21.2,21.18,21.2,7600.0,20.1591,20.1781,20.1591,20.1781,7600.0
2012-08-13 15:05:00,21.2,21.24,21.2,21.21,20000.0,20.1781,20.2162,20.1781,20.1877,20000.0
2012-08-13 15:10:00,21.22,21.23,21.21,21.21,10600.0,20.1972,20.2067,20.1877,20.1877,10600.0
2012-08-13 15:15:00,21.21,21.22,21.15,21.15,22800.0,20.1877,20.1972,20.1306,20.1306,22800.0
2012-08-13 15:20:00,21.14,21.18,21.14,21.16,25600.0,20.121,20.1591,20.121,20.1401,25600.0
2012-08-13 15:25:00,21.16,21.18,21.14,21.18,21000.0,20.1401,20.1591,20.121,20.1591,21000.0
2012-08-13 15:30:00,21.18,21.2,21.18,21.18,22200.0,20.1591,20.1781,20.1591,20.1591,22200.0
2012-08-13 15:35:00,21.18,21.19,21.16,21.17,49200.0,20.1591,20.1686,20.1401,20.1496,49200.0
2012-08-13 15:40:00,21.17,21.19,21.16,21.19,23400.0,20.1496,20.1686,20.1401,20.1686,23400.0
2012-08-13 15:45:00,21.19,21.19,21.18,21.19,24600.0,20.1686,20.1686,20.1591,20.1686,24600.0
2012-08-13 15:50:00,21.19,21.19,21.17,21.18,38400.0,20.1686,20.1686,20.1496,20.1591,38400.0
2012-08-13 15:55:00,21.18,21.2,21.18,21.2,46600.0,20.1591,20.1781,20.1591,20.1781,46600.0
2012-08-14 09:30:00,21.1,21.17,20.83,21.06,61600.0,20.083,20.1496,19.826,20.0449,61600.0
2012-08-14 09:35:00,21.06,21.06,20.98,21.0,10000.0,20.0449,20.0449,19.9687,19.9878,10000.0
2012-08-14 09:40:00,21.0,21.11,21.0,21.11,19200.0,19.9878,20.0925,19.9878,20.0925,19200.0
2012-08-14 09:45:00,21.14,21.16,21.11,21.14,21800.0,20.121,20.1401,20.0925,20.121,21800.0
2012-08-14 09:50:00,21.17,21.18,21.1,21.15,62600.0,20.1496,20.1591,20.083,20.1306,62600.0
2012-08-14 09:55:00,21.14,21.15,21.09,21.09,83000.0,20.121,20.1306,20.0734,20.0734,83000.0
2012-08-14 10:00:00,21.11,21.11,21.07,21.08,14400.0,20.0925,20.0925,20.0544,20.0639,14400.0
2012-08-14 10:05:00,21.09,21.09,21.03,21.03,13200.0,20.0734,20.0734,20.0163,20.0163,13200.0
2012-08-14 10:10:00,21.04,21.06,21.02,21.06,8400.0,20.0259,20.0449,20.0068,20.0449,8400.0
2012-08-14 10:15:00,21.08,21.1,21.05,21.05,6600.0,20.0639,20.083,20.0354,20.0354,6600.0
2012-08-14 10:20:00,21.07,21.07,21.03,21.03,6000.0,20.0544,20.0544,20.0163,20.0163,6000.0
2012-08-14 10:25:00,21.03,21.03,21.0,21.0,7200.0,20.0163,20.0163,19.9878,19.9878,7200.0
2012-08-14 10:30:00,21.01,21.01,20.98,21.0,25600.0,19.9973,19.9973,19.9687,19.9878,25600.0
2012-08-14 10:35:00,21.0,21.01,20.99,21.0,13400.0,19.9878,19.9973,19.9783,19.9878,13400.0
2012-08-14 10:40:00,21.0,21.01,21.0,21.0,9600.0,19.9878,19.9973,19.9878,19.9878,9600.0
2012-08-14 10:45:00,21.0,21.0,20.98,20.98,10600.0,19.9878,19.9878,19.9687,19.9687,10600.0
2012-08-14 10:50:00,20.98,21.0,20.97,20.99,20000.0,19.9687,19.9878,19.9592,19.9783,20000.0
2012-08-14 10:55:00,21.0,21.05,21.0,21.05,9000.0,19.9878,20.0354,19.9878,20.0354,9000.0
2012-08-14 11:00:00,21.05,21.07,21.04,21.05,13000.0,20.0354,20.0544,20.0259,20.0354,13000.0
2012-08-14 11:05:00,21.05,21.06,21.05,21.05,12600.0,20.0354,20.0449,20.0354,20.0354,12600.0
2012-08-14 11:10:00,21.05,21.06,21.04,21.04,5600.0,20.0354,20.0449,20.0259,20.0259,5600.0
2012-08-14 11:15:00,21.04,21.09,21.03,21.09,6800.0,20.0259,20.0734,20.0163,20.0734,6800.0
2012-08-14 11:20:00,21.08,21.08,21.05,21.08,6200.0,20.0639,20.0639,20.0354,20.0639,6200.0
2012-08-14 11:25:00,21.08,21.09,21.07,21.09,7600.0,20.0639,20.0734,20.0544,20.0734,7600.0
2012-08-14 11:30:00,21.09,21.13,21.09,21.12,5800.0,20.0734,20.1115,20.0734,20.102,5800.0
2012-08-14 11:35:00,21.12,21.13,21.11,21.11,16000.0,20.102,20.1115,20.0925,20.0925,16000.0
2012-08-14 11:40:00,21.12,21.14,21.11,21.13,10200.0,20.102,20.121,20.0925,20.1115,10200.0
2012-08-14 11:45:00,21.13,21.18,21.12,21.18,8400.0,20.1115,20.1591,20.102,20.1591,8400.0
2012-08-14 11:50:00,21.18,21.18,21.15,21.15,8600.0,20.1591,20.1591,20.1306,20.1306,8600.0
2012-08-14 11:55:00,21.15,21.16,21.1,21.15,21600.0,20.1306,20.1401,20.083,20.1306,21600.0
2012-08-14 12:00:00,21.16,21.16,21.11,21.13,20400.0,20.1401,20.1401,20.0925,20.1115,20400.0
2012-08-14 12:05:00,21.14,21.17,21.14,21.14,12200.0,20.121,20.1496,20.121,20.121,12200.0
2012-08-14 12:10:00,21.14,21.15,21.14,21.15,7000.0,20.121,20.1306,20.121,20.1306,7000.0
2012-08-14 12:15:00,21.15,21.16,21.13,21.13,14800.0,20.1306,20.1401,20.1115,20.1115,14800.0
2012-08-14 12:20:00,21.14,21.15,21.14,21.15,8800.0,20.121,20.1306,20.121,20.1306,8800.0
2012-08-14 12:25:00,21.15,21.17,21.15,21.17,11000.0,20.1306,20.1496,20.1306,20.1496,11000.0
2012-08-14 12:30:00,21.17,21.19,21.16,21.16,10600.0,20.1496,20.1686,20.1401,20.1401,10600.0
2012-08-14 12:35:00,21.16,21.17,21.15,21.15,7200.0,20.1401,20.1496,20.1306,20.1306,7200.0
2012-08-14 12:40:00,21.14,21.15,21.09,21.11,23600.0,20.121,20.1306,20.0734,20.0925,23600.0
2012-08-14 12:45:00,21.11,21.16,21.09,21.14,51600.0,20.0925,20.1401,20.0734,20.121,51600.0
2012-08-14 12:50:00,21.15,21.18,21.13,21.13,33400.0,20.1306,20.1591,20.1115,20.1115,33400.0
2012-08-14 12:55:00,21.12,21.17,21.11,21.11,75400.0,20.102,20.1496,20.0925,20.0925,75400.0
2012-08-14 13:00:00,21.12,21.13,21.11,21.13,12200.0,20.102,20.1115,20.0925,20.1115,12200.0
2012-08-14 13:05:00,21.13,21.13,21.07,21.07,7800.0,20.1115,20.1115,20.0544,20.0544,7800.0
2012-08-14 13:10:00,21.06,21.07,21.04,21.05,22800.0,20.0449,20.0544,20.0259,20.0354,22800.0
2012-08-14 13:15:00,21.05,21.05,21.0,21.0,5200.0,20.0354,20.0354,19.9878,19.9878,5200.0
2012-08-14 13:20:00,21.0,21.05,20.99,21.04,11000.0,19.9878,20.0354,19.9783,20.0259,11000.0
2012-08-14 13:25:00,21.05,21.07,21.05,21.07,7800.0,20.0354,20.0544,20.0354,20.0544,7800.0
2012-08-14 13:30:00,21.07,21.07,21.04,21.05,7800.0,20.0544,20.0544,20.0259,20.0354,7800.0
2012-08-14 13:35:00,21.06,21.07,21.03,21.04,49600.0,20.0449,20.0544,20.0163,20.0259,49600.0
2012-08-14 13:40:00,21.04,21.05,21.04,21.05,10400.0,20.0259,20.0354,20.0259,20.0354,10400.0
2012-08-14 13:45:00,21.05,21.06,21.04,21.06,15800.0,20.0354,20.0449,20.0259,20.0449,15800.0
2012-08-14 13:50:00,21.05,21.09,21.04,21.07,46600.0,20.0354,20.0734,20.0259,20.0544,46600.0
2012-08-14 13:55:00,21.08,21.08,21.06,21.07,25000.0,20.0639,20.0639,20.0449,20.0544,25000.0
2012-08-14 14:00:00,21.07,21.1,21.07,21.1,15200.0,20.0544,20.083,20.0544,20.083,15200.0
2012-08-14 14:05:00,21.1,21.11,21.09,21.11,12400.0,20.083,20.0925,20.0734,20.0925,12400.0
2012-08-14 14:10:00,21.11,21.13,21.11,21.11,42400.0,20.0925,20.1115,20.0925,20.0925,42400.0
2012-08-14 14:15:00,21.11,21.12,21.1,21.1,37600.0,20.0925,20.102,20.083,20.083,37600.0
2012-08-14 14:20:00,21.1,21.11,21.09,21.1,22200.0,20.083,20.0925,20.0734,20.083,22200.0
2012-08-14 14:25:00,21.09,21.1,21.07,21.07,16200.0,20.0734,20.083,20.0544,20.0544,16200.0
2012-08-14 14:30:00,21.07,21.08,21.06,21.07,13400.0,20.0544,20.0639,20.0449,20.0544,13400.0
2012-08-14 14:35:00,21.06,21.07,21.04,21.05,26000.0,20.0449,20.0544,20.0259,20.0354,26000.0
2012-08-14 14:40:00,21.05,21.05,21.04,21.05,15600.0,20.0354,20.0354,20.0259,20.0354,15600.0
2012-08-14 14:45:00,21.05,21.06,21.04,21.05,12800.0,20.0354,20.0449,20.0259,20.0354,12800.0
2012-08-14 14:50:00,21.05,21.05,21.03,21.03,13400.0,20.0354,20.0354,20.0163,20.0163,13400.0
2012-08-14 14:55:00,21.03,21.03,21.01,21.02,21800.0,20.0163,20.0163,19.9973,20.0068,21800.0
2012-08-14 15:00:00,21.02,21.07,21.02,21.07,25000.0,20.0068,20.0544,20.0068,20.0544,25000.0
2012-08-14 15:05:00,21.06,21.06,21.04,21.04,20800.0,20.0449,20.0449,20.0259,20.0259,20800.0
2012-08-14 15:10:00,21.04,21.06,21.02,21.03,31000.0,20.0259,20.0449,20.0068,20.0163,31000.0
2012-08-14 15:15:00,21.03,21.08,21.02,21.08,56800.0,20.0163,20.0639,20.0068,20.0639,56800.0
2012-08-14 15:20:00,21.07,21.09,21.07,21.09,18200.0,20.0544,20.0734,20.0544,20.0734,18200.0
2012-08-14 15:25:00,21.09,21.1,21.07,21.07,25600.0,20.0734,20.083,20.0544,20.0544,25600.0
2012-08-14 15:30:00,21.07,21.09,21.02,21.03,54800.0,20.0544,20.0734,20.0068,20.0163,54800.0
2012-08-14 15:35:00,21.02,21.03,20.99,21.0,56400.0,20.0068,20.0163,19.9783,19.9878,56400.0
2012-08-14 15:40:00,21.0,21.02,20.99,21.0,29800.0,19.9878,20.0068,19.9783,19.9878,29800.0
2012-08-14 15:45:00,21.0,21.0,20.96,20.97,39200.0,19.9878,19.9878,19.9497,19.9592,39200.0
2012-08-14 15:50:00,20.97,20.98,20.94,20.95,49400.0,19.9592,19.9687,19.9307,19.9402,49400.0
2012-08-14 15:55:00,20.95,21.0,20.94,21.0,97600.0,19.9402,19.9878,19.9307,19.9878,97600.0
2012-08-15 09:30:00,20.99,21.14,20.93,21.09,16400.0,19.988,20.1308,19.9308,20.0832,16400.0
2012-08-15 09:35:00,21.06,21.08,21.0,21.0,9600.0,20.0546,20.0737,19.9975,19.9975,9600.0
2012-08-15 09:40:00,21.0,21.04,20.9,20.93,25400.0,19.9975,20.0356,19.9023,19.9308,25400.0
2012-08-15 09:45:00,20.91,20.98,20.91,20.98,8600.0,19.9118,19.9784,19.9118,19.9784,8600.0
2012-08-15 09:50:00,20.99,21.07,20.98,20.99,25200.0,19.988,20.0641,19.9784,19.988,25200.0
2012-08-15 09:55:00,21.0,21.02,20.96,21.01,20800.0,19.9975,20.0165,19.9594,20.007,20800.0
2012-08-15 10:00:00,20.99,21.02,20.96,21.0,16400.0,19.988,20.0165,19.9594,19.9975,16400.0
2012-08-15 10:05:00,21.01,21.01,20.93,20.94,25400.0,20.007,20.007,19.9308,19.9404,25400.0
2012-08-15 10:10:00,20.94,20.99,20.94,20.96,31600.0,19.9404,19.988,19.9404,19.9594,31600.0
2012-08-15 10:15:00,20.96,20.96,20.9,20.93,14800.0,19.9594,19.9594,19.9023,19.9308,14800.0
2012-08-15 10:20:00,20.93,20.93,20.9,20.9,13600.0,19.9308,19.9308,19.9023,19.9023,13600.0
2012-08-15 10:25:00,20.9,20.92,20.84,20.9,65000.0,19.9023,19.9213,19.8451,19.9023,65000.0
2012-08-15 10:30:00,20.92,20.92,20.86,20.89,27200.0,19.9213,19.9213,19.8642,19.8927,27200.0
2012-08-15 10:35:00,20.89,20.9,20.86,20.86,9800.0,19.8927,19.9023,19.8642,19.8642,9800.0
2012-08-15 10:40:00,20.86,20.88,20.78,20.79,55200.0,19.8642,19.8832,19.788,19.7975,55200.0
2012-08-15 10:45:00,20.79,20.8,20.73,20.8,46600.0,19.7975,19.807,19.7404,19.807,46600.0
2012-08-15 10:50:00,20.8,20.83,20.78,20.83,328000.0,19.807,19.8356,19.788,19.8356,328000.0
2012-08-15 10:55:00,20.83,20.86,20.78,20.79,56000.0,19.8356,19.8642,19.788,19.7975,56000.0
2012-08-15 11:00:00,20.8,20.8,20.79,20.79,10800.0,19.807,19.807,19.7975,19.7975,10800.0
2012-08-15 11:05:00,20.8,20.85,20.79,20.8,43400.0,19.807,19.8546,19.7975,19.807,43400.0
2012-08-15 11:10:00,20.8,20.82,20.79,20.8,63200.0,19.807,19.8261,19.7975,19.807,63200.0
2012-08-15 11:15:00,20.8,20.81,20.79,20.79,18000.0,19.807,19.8166,19.7975,19.7975,18000.0
2012-08-15 11:20:00,20.79,20.79,20.75,20.77,15000.0,19.7975,19.7975,19.7594,19.7785,15000.0
2012-08-15 11:25:00,20.76,20.79,20.75,20.78,56200.0,19.7689,19.7975,19.7594,19.788,56200.0
2012-08-15 11:30:00,20.77,20.79,20.76,20.78,25800.0,19.7785,19.7975,19.7689,19.788,25800.0
2012-08-15 11:35:00,20.78,20.8,20.75,20.78,31600.0,19.788,19.807,19.7594,19.788,31600.0
2012-08-15 11:40:00,20.78,20.78,20.73,20.76,20000.0,19.788,19.788,19.7404,19.7689,20000.0
2012-08-15 11:45:00,20.76,20.76,20.73,20.75,13400.0,19.7689,19.7689,19.7404,19.7594,13400.0
2012-08-15 11:50:00,20.76,20.76,20.73,20.73,14600.0,19.7689,19.7689,19.7404,19.7404,14600.0
2012-08-15 11:55:00,20.73,20.74,20.7,20.72,24600.0,19.7404,19.7499,19.7118,19.7309,24600.0
2012-08-15 12:00:00,20.72,20.75,20.7,20.71,36600.0,19.7309,19.7594,19.7118,19.7213,36600.0
2012-08-15 12:05:00,20.73,20.73,20.7,20.72,9600.0,19.7404,19.7404,19.7118,19.7309,9600.0
2012-08-15 12:10:00,20.72,20.72,20.64,20.68,85400.0,19.7309,19.7309,19.6547,19.6928,85400.0
2012-08-15 12:15:00,20.68,20.7,20.67,20.67,35600.0,19.6928,19.7118,19.6832,19.6832,35600.0
2012-08-15 12:20:00,20.67,20.71,20.66,20.71,48600.0,19.6832,19.7213,19.6737,19.7213,48600.0
2012-08-15 12:25:00,20.7,20.71,20.67,20.68,47400.0,19.7118,19.7213,19.6832,19.6928,47400.0
2012-08-15 12:30:00,20.67,20.68,20.66,20.67,16000.0,19.6832,19.6928,19.6737,19.6832,16000.0
2012-08-15 12:35:00,20.67,20.68,20.64,20.66,51200.0,19.6832,19.6928,19.6547,19.6737,51200.0
2012-08-15 12:40:00,20.66,20.69,20.66,20.68,22800.0,19.6737,19.7023,19.6737,19.6928,22800.0
2012-08-15 12:45:00,20.68,20.69,20.68,20.68,16200.0,19.6928,19.7023,19.6928,19.6928,16200.0
2012-08-15 12:50:00,20.68,20.69,20.68,20.68,23400.0,19.6928,19.7023,19.6928,19.6928,23400.0
2012-08-15 12:55:00,20.68,20.68,20.65,20.68,13400.0,19.6928,19.6928,19.6642,19.6928,13400.0
2012-08-15 13:00:00,20.67,20.67,20.65,20.66,16600.0,19.6832,19.6832,19.6642,19.6737,16600.0
2012-08-15 13:05:00,20.66,20.66,20.65,20.66,10600.0,19.6737,19.6737,19.6642,19.6737,10600.0
2012-08-15 13:10:00,20.66,20.68,20.66,20.66,18200.0,19.6737,19.6928,19.6737,19.6737,18200.0
2012-08-15 13:15:00,20.65,20.66,20.64,20.65,8800.0,19.6642,19.6737,19.6547,19.6642,8800.0
2012-08-15 13:20:00,20.65,20.65,20.64,20.65,10800.0,19.6642,19.6642,19.6547,19.6642,10800.0
2012-08-15 13:25:00,20.66,20.67,20.65,20.67,17800.0,19.6737,19.6832,19.6642,19.6832,17800.0
2012-08-15 13:30:00,20.67,20.68,20.67,20.68,9000.0,19.6832,19.6928,19.6832,19.6928,9000.0
2012-08-15 13:35:00,20.68,20.68,20.65,20.65,18600.0,19.6928,19.6928,19.6642,19.6642,18600.0
2012-08-15 13:40:00,20.65,20.66,20.63,20.64,18800.0,19.6642,19.6737,19.6452,19.6547,18800.0
2012-08-15 13:45:00,20.64,20.64,20.59,20.6,24200.0,19.6547,19.6547,19.6071,19.6166,24200.0
2012-08-15 13:50:00,20.6,20.6,20.58,20.6,21800.0,19.6166,19.6166,19.5975,19.6166,21800.0
2012-08-15 13:55:00,20.6,20.61,20.57,20.59,31400.0,19.6166,19.6261,19.588,19.6071,31400.0
2012-08-15 14:00:00,20.58,20.59,20.56,20.57,21200.0,19.5975,19.6071,19.5785,19.588,21200.0
2012-08-15 14:05:00,20.57,20.58,20.51,20.52,38600.0,19.588,19.5975,19.5309,19.5404,38600.0
2012-08-15 14:10:00,20.52,20.52,20.48,20.5,27400.0,19.5404,19.5404,19.5023,19.5214,27400.0
2012-08-15 14:15:00,20.5,20.52,20.49,20.49,49400.0,19.5214,19.5404,19.5118,19.5118,49400.0
2012-08-15 14:20:00,20.49,20.5,20.49,20.5,14000.0,19.5118,19.5214,19.5118,19.5214,14000.0
2012-08-15 14:25:00,20.5,20.54,20.48,20.54,85400.0,19.5214,19.5594,19.5023,19.5594,85400.0
2012-08-15 14:30:00,20.54,20.55,20.5,20.51,55600.0,19.5594,19.569,19.5214,19.5309,55600.0
2012-08-15 14:35:00,20.5,20.53,20.5,20.5,19600.0,19.5214,19.5499,19.5214,19.5214,19600.0
2012-08-15 14:40:00,20.51,20.51,20.49,20.5,25400.0,19.5309,19.5309,19.5118,19.5214,25400.0
2012-08-15 14:45:00,20.5,20.54,20.5,20.54,31400.0,19.5214,19.5594,19.5214,19.5594,31400.0
2012-08-15 14:50:00,20.54,20.57,20.53,20.54,46400.0,19.5594,19.588,19.5499,19.5594,46400.0
2012-08-15 14:55:00,20.55,20.55,20.52,20.53,58400.0,19.569,19.569,19.5404,19.5499,58400.0
2012-08-15 15:00:00,20.53,20.55,20.52,20.54,69800.0,19.5499,19.569,19.5404,19.5594,69800.0
2012-08-15 15:05:00,20.53,20.54,20.52,20.54,60600.0,19.5499,19.5594,19.5404,19.5594,60600.0
2012-08-15 15:10:00,20.54,20.56,20.53,20.56,83000.0,19.5594,19.5785,19.5499,19.5785,83000.0
2012-08-15 15:15:00,20.57,20.59,20.56,20.58,63000.0,19.588,19.6071,19.5785,19.5975,63000.0
2012-08-15 15:20:00,20.58,20.62,20.58,20.61,31400.0,19.5975,19.6356,19.5975,19.6261,31400.0
2012-08-15 15:25:00,20.61,20.61,20.59,20.61,23600.0,19.6261,19.6261,19.6071,19.6261,23600.0
2012-08-15 15:30:00,20.61,20.61,20.59,20.59,44200.0,19.6261,19.6261,19.6071,19.6071,44200.0
2012-08-15 15:35:00,20.59,20.61,20.59,20.59,45000.0,19.6071,19.6261,19.6071,19.6071,45000.0
2012-08-15 15:40:00,20.59,20.61,20.58,20.6,48400.0,19.6071,19.6261,19.5975,19.6166,48400.0
2012-08-15 15:45:00,20.6,20.63,20.6,20.61,64200.0,19.6166,19.6452,19.6166,19.6261,64200.0
2012-08-15 15:50:00,20.61,20.62,20.6,20.62,56000.0,19.6261,19.6356,19.6166,19.6356,56000.0
2012-08-15 15:55:00,20.62,20.63,20.59,20.59,119800.0,19.6356,19.6452,19.6071,19.6071,119800.0
2012-08-16 09:30:00,20.68,20.72,20.64,20.67,19400.0,19.6928,19.7309,19.6547,19.6832,19400.0
2012-08-16 09:35:00,20.67,20.68,20.64,20.68,7800.0,19.6832,19.6928,19.6547,19.6928,7800.0
2012-08-16 09:40:00,20.68,20.68,20.63,20.63,6600.0,19.6928,19.6928,19.6452,19.6452,6600.0
2012-08-16 09:45:00,20.64,20.67,20.64,20.66,4400.0,19.6547,19.6832,19.6547,19.6737,4400.0
2012-08-16 09:50:00,20.67,20.75,20.67,20.72,60000.0,19.6832,19.7594,19.6832,19.7309,60000.0
2012-08-16 09:55:00,20.72,20.74,20.7,20.7,27200.0,19.7309,19.7499,19.7118,19.7118,27200.0
2012-08-16 10:00:00,20.7,20.72,20.68,20.69,68800.0,19.7118,19.7309,19.6928,19.7023,68800.0
2012-08-16 10:05:00,20.7,20.71,20.68,20.7,36400.0,19.7118,19.7213,19.6928,19.7118,36400.0
2012-08-16 10:10:00,20.7,20.71,20.69,20.69,41200.0,19.7118,19.7213,19.7023,19.7023,41200.0
2012-08-16 10:15:00,20.7,20.7,20.67,20.7,10600.0,19.7118,19.7118,19.6832,19.7118,10600.0
2012-08-16 10:20:00,20.68,20.72,20.68,20.71,15800.0,19.6928,19.7309,19.6928,19.7213,15800.0
2012-08-16 10:25:00,20.71,20.74,20.68,20.68,19600.0,19.7213,19.7499,19.6928,19.6928,19600.0
2012-08-16 10:30:00,20.7,20.71,20.68,20.68,31800.0,19.7118,19.7213,19.6928,19.6928,31800.0
2012-08-16 10:35:00,20.68,20.77,20.68,20.77,45200.0,19.6928,19.7785,19.6928,19.7785,45200.0
2012-08-16 10:40:00,20.77,20.8,20.75,20.79,23000.0,19.7785,19.807,19.7594,19.7975,23000.0
2012-08-16 10:45:00,20.79,20.81,20.79,20.8,8200.0,19.7975,19.8166,19.7975,19.807,8200.0
2012-08-16 10:50:00,20.79,20.8,20.77,20.78,45400.0,19.7975,19.807,19.7785,19.788,45400.0
2012-08-16 10:55:00,20.78,20.78,20.72,20.72,24400.0,19.788,19.788,19.7309,19.7309,24400.0
2012-08-16 11:00:00,20.72,20.76,20.72,20.76,15000.0,19.7309,19.7689,19.7309,19.7689,15000.0
2012-08-16 11:05:00,20.76,20.76,20.72,20.74,11600.0,19.7689,19.7689,19.7309,19.7499,11600.0
2012-08-16 11:10:00,20.74,20.75,20.74,20.74,10800.0,19.7499,19.7594,19.7499,19.7499,10800.0
2012-08-16 11:15:00,20.74,20.76,20.73,20.75,14600.0,19.7499,19.7689,19.7404,19.7594,14600.0
2012-08-16 11:20:00,20.74,20.75,20.73,20.74,57000.0,19.7499,19.7594,19.7404,19.7499,57000.0
2012-08-16 11:25:00,20.74,20.77,20.73,20.75,35200.0,19.7499,19.7785,19.7404,19.7594,35200.0
2012-08-16 11:30:00,20.75,20.77,20.74,20.75,39200.0,19.7594,19.7785,19.7499,19.7594,39200.0
2012-08-16 11:35:00,20.75,20.75,20.74,20.75,12400.0,19.7594,19.7594,19.7499,19.7594,12400.0
2012-08-16 11:40:00,20.74,20.75,20.73,20.74,9200.0,19.7499,19.7594,19.7404,19.7499,9200.0
2012-08-16 11:45:00,20.74,20.75,20.73,20.74,10800.0,19.7499,19.7594,19.7404,19.7499,10800.0
2012-08-16 11:50:00,20.74,20.75,20.72,20.73,16800.0,19.7499,19.7594,19.7309,19.7404,16800.0
2012-08-16 11:55:00,20.74,20.74,20.72,20.73,9200.0,19.7499,19.7499,19.7309,19.7404,9200.0
2012-08-16 12:00:00,20.73,20.74,20.72,20.74,11600.0,19.7404,19.7499,19.7309,19.7499,11600.0
2012-08-16 12:05:00,20.74,20.76,20.74,20.74,27600.0,19.7499,19.7689,19.7499,19.7499,27600.0
2012-08-16 12:10:00,20.75,20.75,20.72,20.72,11600.0,19.7594,19.7594,19.7309,19.7309,11600.0
2012-08-16 12:15:00,20.72,20.73,20.72,20.73,16400.0,19.7309,19.7404,19.7309,19.7404,16400.0
2012-08-16 12:20:00,20.73,20.75,20.73,20.73,26600.0,19.7404,19.7594,19.7404,19.7404,26600.0
2012-08-16 12:25:00,20.73,20.74,20.73,20.73,13000.0,19.7404,19.7499,19.7404,19.7404,13000.0
2012-08-16 12:30:00,20.73,20.75,20.72,20.73,13800.0,19.7404,19.7594,19.7309,19.7404,13800.0
2012-08-16 12:35:00,20.73,20.74,20.72,20.73,18200.0,19.7404,19.7499,19.7309,19.7404,18200.0
2012-08-16 12:40:00,20.74,20.74,20.73,20.73,10400.0,19.7499,19.7499,19.7404,19.7404,10400.0
2012-08-16 12:45:00,20.73,20.74,20.73,20.74,14200.0,19.7404,19.7499,19.7404,19.7499,14200.0
2012-08-16 12:50:00,20.73,20.75,20.73,20.74,22800.0,19.7404,19.7594,19.7404,19.7499,22800.0
2012-08-16 12:55:00,20.74,20.74,20.7,20.71,25000.0,19.7499,19.7499,19.7118,19.7213,25000.0
2012-08-16 13:00:00,20.71,20.73,20.71,20.71,18200.0,19.7213,19.7404,19.7213,19.7213,18200.0
2012-08-16 13:05:00,20.72,20.74,20.72,20.73,9400.0,19.7309,19.7499,19.7309,19.7404,9400.0
2012-08-16 13:10:00,20.73,20.74,20.73,20.74,9000.0,19.7404,19.7499,19.7404,19.7499,9000.0
2012-08-16 13:15:00,20.74,20.75,20.73,20.75,27200.0,19.7499,19.7594,19.7404,19.7594,27200.0
2012-08-16 13:20:00,20.75,20.75,20.72,20.73,12400.0,19.7594,19.7594,19.7309,19.7404,12400.0
2012-08-16 13:25:00,20.73,20.75,20.73,20.75,9600.0,19.7404,19.7594,19.7404,19.7594,9600.0
2012-08-16 13:30:00,20.75,20.75,20.74,20.75,18600.0,19.7594,19.7594,19.7499,19.7594,18600.0
2012-08-16 13:35:00,20.75,20.75,20.74,20.74,26800.0,19.7594,19.7594,19.7499,19.7499,26800.0
2012-08-16 13:40:00,20.75,20.76,20.74,20.75,65200.0,19.7594,19.7689,19.7499,19.7594,65200.0
2012-08-16 13:45:00,20.75,20.75,20.7,20.72,36200.0,19.7594,19.7594,19.7118,19.7309,36200.0
2012-08-16 13:50:00,20.72,20.73,20.71,20.71,24400.0,19.7309,19.7404,19.7213,19.7213,24400.0
2012-08-16 13:55:00,20.71,20.72,20.7,20.72,18800.0,19.7213,19.7309,19.7118,19.7309,18800.0
2012-08-16 14:00:00,20.72,20.73,20.7,20.72,33200.0,19.7309,19.7404,19.7118,19.7309,33200.0
2012-08-16 14:05:00,20.72,20.72,20.69,20.71,35800.0,19.7309,19.7309,19.7023,19.7213,35800.0
2012-08-16 14:10:00,20.7,20.71,20.69,20.7,18400.0,19.7118,19.7213,19.7023,19.7118,18400.0
2012-08-16 14:15:00,20.69,20.7,20.68,20.69,13400.0,19.7023,19.7118,19.6928,19.7023,13400.0
2012-08-16 14:20:00,20.68,20.72,20.68,20.7,20800.0,19.6928,19.7309,19.6928,19.7118,20800.0
2012-08-16 14:25:00,20.71,20.72,20.7,20.71,28000.0,19.7213,19.7309,19.7118,19.7213,28000.0
2012-08-16 14:30:00,20.71,20.73,20.71,20.72,52600.0,19.7213,19.7404,19.7213,19.7309,52600.0
2012-08-16 14:35:00,20.72,20.73,20.71,20.73,23800.0,19.7309,19.7404,19.7213,19.7404,23800.0
2012-08-16 14:40:00,20.73,20.73,20.71,20.71,48600.0,19.7404,19.7404,19.7213,19.7213,48600.0
2012-08-16 14:45:00,20.71,20.74,20.71,20.73,43800.0,19.7213,19.7499,19.7213,19.7404,43800.0
2012-08-16 14:50:00,20.73,20.74,20.72,20.72,62400.0,19.7404,19.7499,19.7309,19.7309,62400.0
2012-08-16 14:55:00,20.72,20.74,20.7,20.71,44400.0,19.7309,19.7499,19.7118,19.7213,44400.0
2012-08-16 15:00:00,20.71,20.73,20.7,20.72,89800.0,19.7213,19.7404,19.7118,19.7309,89800.0
2012-08-16 15:05:00,20.72,20.75,20.71,20.75,61800.0,19.7309,19.7594,19.7213,19.7594,61800.0
2012-08-16 15:10:00,20.75,20.79,20.75,20.77,57200.0,19.7594,19.7975,19.7594,19.7785,57200.0
2012-08-16 15:15:00,20.77,20.78,20.75,20.77,59600.0,19.7785,19.788,19.7594,19.7785,59600.0
2012-08-16 15:20:00,20.77,20.78,20.77,20.77,39600.0,19.7785,19.788,19.7785,19.7785,39600.0
2012-08-16 15:25:00,20.77,20.86,20.77,20.86,51000.0,19.7785,19.8642,19.7785,19.8642,51000.0
2012-08-16 15:30:00,20.85,20.92,20.85,20.92,57200.0,19.8546,19.9213,19.8546,19.9213,57200.0
2012-08-16 15:35:00,20.92,20.95,20.88,20.89,79200.0,19.9213,19.9499,19.8832,19.8927,79200.0
2012-08-16 15:40:00,20.88,20.89,20.75,20.75,141600.0,19.8832,19.8927,19.7594,19.7594,141600.0
2012-08-16 15:45:00,20.75,20.77,20.74,20.75,100600.0,19.7594,19.7785,19.7499,19.7594,100600.0
2012-08-16 15:50:00,20.75,20.79,20.73,20.79,158400.0,19.7594,19.7975,19.7404,19.7975,158400.0
2012-08-16 15:55:00,20.79,20.79,20.75,20.77,161400.0,19.7975,19.7975,19.7594,19.7785,161400.0
2012-08-17 09:30:00,20.81,20.86,20.75,20.75,21200.0,19.8166,19.8642,19.7594,19.7594,21200.0
2012-08-17 09:35:00,20.74,20.8,20.73,20.79,12000.0,19.7499,19.807,19.7404,19.7975,12000.0
2012-08-17 09:40:00,20.79,20.79,20.72,20.72,5600.0,19.7975,19.7975,19.7309,19.7309,5600.0
2012-08-17 09:45:00,20.72,20.76,20.7,20.76,18000.0,19.7309,19.7689,19.7118,19.7689,18000.0
2012-08-17 09:50:00,20.75,20.79,20.75,20.77,15200.0,19.7594,19.7975,19.7594,19.7785,15200.0
2012-08-17 09:55:00,20.77,20.8,20.73,20.73,19600.0,19.7785,19.807,19.7404,19.7404,19600.0
2012-08-17 10:00:00,20.72,20.74,20.7,20.7,12000.0,19.7309,19.7499,19.7118,19.7118,12000.0
2012-08-17 10:05:00,20.7,20.78,20.7,20.72,102200.0,19.7118,19.788,19.7118,19.7309,102200.0
2012-08-17 10:10:00,20.72,20.75,20.72,20.74,14800.0,19.7309,19.7594,19.7309,19.7499,14800.0
2012-08-17 10:15:00,20.74,20.74,20.73,20.74,9600.0,19.7499,19.7499,19.7404,19.7499,9600.0
2012-08-17 10:20:00,20.74,20.74,20.71,20.72,11000.0,19.7499,19.7499,19.7213,19.7309,11000.0
2012-08-17 10:25:00,20.72,20.72,20.7,20.7,10000.0,19.7309,19.7309,19.7118,19.7118,10000.0
2012-08-17 10:30:00,20.7,20.75,20.7,20.73,29200.0,19.7118,19.7594,19.7118,19.7404,29200.0
2012-08-17 10:35:00,20.73,20.73,20.7,20.7,14000.0,19.7404,19.7404,19.7118,19.7118,14000.0
2012-08-17 10:40:00,20.7,20.71,20.64,20.65,25200.0,19.7118,19.7213,19.6547,19.6642,25200.0
2012-08-17 10:45:00,20.65,20.65,20.63,20.65,25600.0,19.6642,19.6642,19.6452,19.6642,25600.0
2012-08-17 10:50:00,20.65,20.66,20.65,20.65,8400.0,19.6642,19.6737,19.6642,19.6642,8400.0
2012-08-17 10:55:00,20.66,20.67,20.64,20.64,17000.0,19.6737,19.6832,19.6547,19.6547,17000.0
2012-08-17 11:00:00,20.65,20.66,20.64,20.65,19200.0,19.6642,19.6737,19.6547,19.6642,19200.0
2012-08-17 11:05:00,20.65,20.66,20.65,20.65,10600.0,19.6642,19.6737,19.6642,19.6642,10600.0
2012-08-17 11:10:00,20.65,20.66,20.65,20.65,14400.0,19.6642,19.6737,19.6642,19.6642,14400.0
2012-08-17 11:15:00,20.65,20.66,20.63,20.64,15400.0,19.6642,19.6737,19.6452,19.6547,15400.0
2012-08-17 11:20:00,20.65,20.65,20.63,20.64,13400.0,19.6642,19.6642,19.6452,19.6547,13400.0
2012-08-17 11:25:00,20.64,20.64,20.61,20.62,22800.0,19.6547,19.6547,19.6261,19.6356,22800.0
2012-08-17 11:30:00,20.62,20.64,20.61,20.63,25000.0,19.6356,19.6547,19.6261,19.6452,25000.0
2012-08-17 11:35:00,20.63,20.65,20.61,20.63,46000.0,19.6452,19.6642,19.6261,19.6452,46000.0
2012-08-17 11:40:00,20.63,20.65,20.63,20.64,6800.0,19.6452,19.6642,19.6452,19.6547,6800.0
2012-08-17 11:45:00,20.65,20.65,20.61,20.61,5600.0,19.6642,19.6642,19.6261,19.6261,5600.0
2012-08-17 11:50:00,20.61,20.63,20.61,20.61,20800.0,19.6261,19.6452,19.6261,19.6261,20800.0
2012-08-17 11:55:00,20.61,20.61,20.59,20.6,35800.0,19.6261,19.6261,19.6071,19.6166,35800.0
2012-08-17 12:00:00,20.6,20.62,20.6,20.61,14800.0,19.6166,19.6356,19.6166,19.6261,14800.0
2012-08-17 12:05:00,20.61,20.62,20.6,20.61,11400.0,19.6261,19.6356,19.6166,19.6261,11400.0
2012-08-17 12:10:00,20.6,20.6,20.56,20.56,16000.0,19.6166,19.6166,19.5785,19.5785,16000.0
2012-08-17 12:15:00,20.57,20.61,20.56,20.61,50200.0,19.588,19.6261,19.5785,19.6261,50200.0
2012-08-17 12:20:00,20.61,20.61,20.59,20.6,12200.0,19.6261,19.6261,19.6071,19.6166,12200.0
2012-08-17 12:25:00,20.6,20.61,20.6,20.6,8400.0,19.6166,19.6261,19.6166,19.6166,8400.0
2012-08-17 12:30:00,20.6,20.6,20.58,20.58,10200.0,19.6166,19.6166,19.5975,19.5975,10200.0
2012-08-17 12:35:00,20.58,20.59,20.57,20.58,9200.0,19.5975,19.6071,19.588,19.5975,9200.0
2012-08-17 12:40:00,20.58,20.58,20.56,20.58,16800.0,19.5975,19.5975,19.5785,19.5975,16800.0
2012-08-17 12:45:00,20.58,20.58,20.57,20.57,8400.0,19.5975,19.5975,19.588,19.588,8400.0
2012-08-17 12:50:00,20.57,20.58,20.55,20.56,8000.0,19.588,19.5975,19.569,19.5785,8000.0
2012-08-17 12:55:00,20.56,20.57,20.55,20.56,7200.0,19.5785,19.588,19.569,19.5785,7200.0
2012-08-17 13:00:00,20.57,20.58,20.57,20.57,10200.0,19.588,19.5975,19.588,19.588,10200.0
2012-08-17 13:05:00,20.58,20.58,20.55,20.56,37400.0,19.5975,19.5975,19.569,19.5785,37400.0
2012-08-17 13:10:00,20.56,20.56,20.55,20.56,6600.0,19.5785,19.5785,19.569,19.5785,6600.0
2012-08-17 13:15:00,20.56,20.56,20.55,20.55,13400.0,19.5785,19.5785,19.569,19.569,13400.0
2012-08-17 13:20:00,20.56,20.56,20.53,20.53,20400.0,19.5785,19.5785,19.5499,19.5499,20400.0
2012-08-17 13:25:00,20.53,20.54,20.48,20.5,67000.0,19.5499,19.5594,19.5023,19.5214,67000.0
2012-08-17 13:30:00,20.5,20.53,20.48,20.48,42600.0,19.5214,19.5499,19.5023,19.5023,42600.0
2012-08-17 13:35:00,20.48,20.49,20.47,20.48,20400.0,19.5023,19.5118,19.4928,19.5023,20400.0
2012-08-17 13:40:00,20.48,20.5,20.45,20.48,59600.0,19.5023,19.5214,19.4737,19.5023,59600.0
2012-08-17 13:45:00,20.49,20.53,20.49,20.51,39200.0,19.5118,19.5499,19.5118,19.5309,39200.0
2012-08-17 13:50:00,20.51,20.52,20.51,20.51,3400.0,19.5309,19.5404,19.5309,19.5309,3400.0
2012-08-17 13:55:00,20.52,20.53,20.51,20.53,23600.0,19.5404,19.5499,19.5309,19.5499,23600.0
2012-08-17 14:00:00,20.53,20.53,20.52,20.53,11200.0,19.5499,19.5499,19.5404,19.5499,11200.0
2012-08-17 14:05:00,20.53,20.54,20.51,20.51,36200.0,19.5499,19.5594,19.5309,19.5309,36200.0
2012-08-17 14:10:00,20.51,20.51,20.48,20.48,22800.0,19.5309,19.5309,19.5023,19.5023,22800.0
2012-08-17 14:15:00,20.48,20.49,20.47,20.48,23600.0,19.5023,19.5118,19.4928,19.5023,23600.0
2012-08-17 14:20:00,20.48,20.49,20.43,20.49,27200.0,19.5023,19.5118,19.4547,19.5118,27200.0
2012-08-17 14:25:00,20.48,20.49,20.47,20.48,28800.0,19.5023,19.5118,19.4928,19.5023,28800.0
2012-08-17 14:30:00,20.48,20.48,20.46,20.47,48600.0,19.5023,19.5023,19.4833,19.4928,48600.0
2012-08-17 14:35:00,20.47,20.49,20.47,20.49,26200.0,19.4928,19.5118,19.4928,19.5118,26200.0
2012-08-17 14:40:00,20.49,20.5,20.48,20.49,33800.0,19.5118,19.5214,19.5023,19.5118,33800.0
2012-08-17 14:45:00,20.49,20.5,20.49,20.49,4600.0,19.5118,19.5214,19.5118,19.5118,4600.0
2012-08-17 14:50:00,20.49,20.51,20.49,20.5,24200.0,19.5118,19.5309,19.5118,19.5214,24200.0
2012-08-17 14:55:00,20.5,20.52,20.5,20.5,17600.0,19.5214,19.5404,19.5214,19.5214,17600.0
2012-08-17 15:00:00,20.5,20.5,20.5,20.5,28000.0,19.5214,19.5214,19.5214,19.5214,28000.0
2012-08-17 15:05:00,20.5,20.52,20.5,20.51,29000.0,19.5214,19.5404,19.5214,19.5309,29000.0
2012-08-17 15:10:00,20.51,20.51,20.5,20.51,22200.0,19.5309,19.5309,19.5214,19.5309,22200.0
2012-08-17 15:15:00,20.5,20.51,20.5,20.5,20800.0,19.5214,19.5309,19.5214,19.5214,20800.0
2012-08-17 15:20:00,20.5,20.5,20.49,20.5,30600.0,19.5214,19.5214,19.5118,19.5214,30600.0
2012-08-17 15:25:00,20.5,20.5,20.5,20.5,42000.0,19.5214,19.5214,19.5214,19.5214,42000.0
2012-08-17 15:30:00,20.5,20.5,20.5,20.5,10800.0,19.5214,19.5214,19.5214,19.5214,10800.0
2012-08-17 15:35:00,20.5,20.5,20.48,20.49,31400.0,19.5214,19.5214,19.5023,19.5118,31400.0
2012-08-17 15:40:00,20.49,20.49,20.46,20.48,46800.0,19.5118,19.5118,19.4833,19.5023,46800.0
2012-08-17 15:45:00,20.48,20.49,20.46,20.47,57000.0,19.5023,19.5118,19.4833,19.4928,57000.0
2012-08-17 15:50:00,20.47,20.49,20.46,20.48,47000.0,19.4928,19.5118,19.4833,19.5023,47000.0
2012-08-17 15:55:00,20.48,20.5,20.45,20.48,216000.0,19.5023,19.5214,19.4737,19.5023,216000.0
2012-08-20 09:30:00,20.47,20.5,20.39,20.43,31000.0,19.4928,19.5214,19.4166,19.4547,31000.0
2012-08-20 09:35:00,20.43,20.45,20.31,20.31,17400.0,19.4547,19.4737,19.3404,19.3404,17400.0
2012-08-20 09:40:00,20.33,20.34,20.25,20.3,60600.0,19.3595,19.369,19.2833,19.3309,60600.0
2012-08-20 09:45:00,20.31,20.34,20.25,20.28,53000.0,19.3404,19.369,19.2833,19.3119,53000.0
2012-08-20 09:50:00,20.29,20.3,20.27,20.28,25800.0,19.3214,19.3309,19.3023,19.3119,25800.0
2012-08-20 09:55:00,20.29,20.29,20.25,20.28,43800.0,19.3214,19.3214,19.2833,19.3119,43800.0
2012-08-20 10:00:00,20.28,20.28,20.25,20.27,38200.0,19.3119,19.3119,19.2833,19.3023,38200.0
2012-08-20 10:05:00,20.26,20.29,20.22,20.29,97600.0,19.2928,19.3214,19.2547,19.3214,97600.0
2012-08-20 10:10:00,20.29,20.29,20.24,20.24,15600.0,19.3214,19.3214,19.2738,19.2738,15600.0
2012-08-20 10:15:00,20.25,20.29,20.25,20.26,34400.0,19.2833,19.3214,19.2833,19.2928,34400.0
2012-08-20 10:20:00,20.26,20.26,20.23,20.23,10800.0,19.2928,19.2928,19.2642,19.2642,10800.0
2012-08-20 10:25:00,20.23,20.25,20.23,20.25,24800.0,19.2642,19.2833,19.2642,19.2833,24800.0
2012-08-20 10:30:00,20.25,20.25,20.25,20.25,23000.0,19.2833,19.2833,19.2833,19.2833,23000.0
2012-08-20 10:35:00,20.25,20.25,20.24,20.24,23000.0,19.2833,19.2833,19.2738,19.2738,23000.0
2012-08-20 10:40:00,20.24,20.24,20.21,20.21,14600.0,19.2738,19.2738,19.2452,19.2452,14600.0
2012-08-20 10:45:00,20.21,20.21,20.19,20.2,19400.0,19.2452,19.2452,19.2262,19.2357,19400.0
2012-08-20 10:50:00,20.2,20.21,20.15,20.15,28400.0,19.2357,19.2452,19.1881,19.1881,28400.0
2012-08-20 10:55:00,20.16,20.18,20.15,20.17,28200.0,19.1976,19.2166,19.1881,19.2071,28200.0
2012-08-20 11:00:00,20.17,20.18,20.17,20.17,14800.0,19.2071,19.2166,19.2071,19.2071,14800.0
2012-08-20 11:05:00,20.17,20.17,20.14,20.15,40400.0,19.2071,19.2071,19.1785,19.1881,40400.0
2012-08-20 11:10:00,20.15,20.17,20.13,20.17,40000.0,19.1881,19.2071,19.169,19.2071,40000.0
2012-08-20 11:15:00,20.17,20.17,20.15,20.15,27800.0,19.2071,19.2071,19.1881,19.1881,27800.0
2012-08-20 11:20:00,20.14,20.16,20.1,20.15,91200.0,19.1785,19.1976,19.1405,19.1881,91200.0
2012-08-20 11:25:00,20.15,20.2,20.14,20.19,51400.0,19.1881,19.2357,19.1785,19.2262,51400.0
2012-08-20 11:30:00,20.19,20.2,20.19,20.2,20400.0,19.2262,19.2357,19.2262,19.2357,20400.0
2012-08-20 11:35:00,20.2,20.2,20.18,20.18,35800.0,19.2357,19.2357,19.2166,19.2166,35800.0
2012-08-20 11:40:00,20.18,20.18,20.16,20.18,63200.0,19.2166,19.2166,19.1976,19.2166,63200.0
2012-08-20 11:45:00,20.18,20.2,20.15,20.2,101400.0,19.2166,19.2357,19.1881,19.2357,101400.0
2012-08-20 11:50:00,20.2,20.2,20.2,20.2,29600.0,19.2357,19.2357,19.2357,19.2357,29600.0
2012-08-20 11:55:00,20.2,20.2,20.2,20.2,33800.0,19.2357,19.2357,19.2357,19.2357,33800.0
2012-08-20 12:00:00,20.2,20.2,20.18,20.2,89000.0,19.2357,19.2357,19.2166,19.2357,89000.0
2012-08-20 12:05:00,20.2,20.2,20.19,20.2,80800.0,19.2357,19.2357,19.2262,19.2357,80800.0
2012-08-20 12:10:00,20.2,20.21,20.18,20.2,59000.0,19.2357,19.2452,19.2166,19.2357,59000.0
2012-08-20 12:15:00,20.21,20.22,20.18,20.18,27400.0,19.2452,19.2547,19.2166,19.2166,27400.0
2012-08-20 12:20:00,20.19,20.2,20.18,20.2,19600.0,19.2262,19.2357,19.2166,19.2357,19600.0
2012-08-20 12:25:00,20.2,20.2,20.19,20.2,9000.0,19.2357,19.2357,19.2262,19.2357,9000.0
2012-08-20 12:30:00,20.2,20.2,20.18,20.18,35800.0,19.2357,19.2357,19.2166,19.2166,35800.0
2012-08-20 12:35:00,20.18,20.2,20.18,20.2,38400.0,19.2166,19.2357,19.2166,19.2357,38400.0
2012-08-20 12:40:00,20.19,20.2,20.19,20.2,13600.0,19.2262,19.2357,19.2262,19.2357,13600.0
2012-08-20 12:45:00,20.2,20.2,20.19,20.2,14800.0,19.2357,19.2357,19.2262,19.2357,14800.0
2012-08-20 12:50:00,20.2,20.2,20.18,20.19,17000.0,19.2357,19.2357,19.2166,19.2262,17000.0
2012-08-20 12:55:00,20.19,20.2,20.19,20.2,17400.0,19.2262,19.2357,19.2262,19.2357,17400.0
2012-08-20 13:00:00,20.2,20.2,20.19,20.2,27400.0,19.2357,19.2357,19.2262,19.2357,27400.0
2012-08-20 13:05:00,20.2,20.2,20.18,20.19,17200.0,19.2357,19.2357,19.2166,19.2262,17200.0
2012-08-20 13:10:00,20.19,20.2,20.18,20.19,11000.0,19.2262,19.2357,19.2166,19.2262,11000.0
2012-08-20 13:15:00,20.2,20.2,20.18,20.19,52800.0,19.2357,19.2357,19.2166,19.2262,52800.0
2012-08-20 13:20:00,20.19,20.19,20.18,20.18,12200.0,19.2262,19.2262,19.2166,19.2166,12200.0
2012-08-20 13:25:00,20.19,20.19,20.18,20.18,20800.0,19.2262,19.2262,19.2166,19.2166,20800.0
2012-08-20 13:30:00,20.18,20.18,20.18,20.18,18200.0,19.2166,19.2166,19.2166,19.2166,18200.0
2012-08-20 13:35:00,20.18,20.18,20.18,20.18,18000.0,19.2166,19.2166,19.2166,19.2166,18000.0
2012-08-20 13:40:00,20.18,20.2,20.18,20.2,18200.0,19.2166,19.2357,19.2166,19.2357,18200.0
2012-08-20 13:45:00,20.2,20.2,20.17,20.18,27000.0,19.2357,19.2357,19.2071,19.2166,27000.0
2012-08-20 13:50:00,20.18,20.19,20.17,20.18,19800.0,19.2166,19.2262,19.2071,19.2166,19800.0
2012-08-20 13:55:00,20.18,20.18,20.17,20.18,12400.0,19.2166,19.2166,19.2071,19.2166,12400.0
2012-08-20 14:00:00,20.17,20.19,20.16,20.19,29200.0,19.2071,19.2262,19.1976,19.2262,29200.0
2012-08-20 14:05:00,20.19,20.19,20.18,20.18,13200.0,19.2262,19.2262,19.2166,19.2166,13200.0
2012-08-20 14:10:00,20.18,20.18,20.18,20.18,24000.0,19.2166,19.2166,19.2166,19.2166,24000.0
2012-08-20 14:15:00,20.18,20.19,20.17,20.18,30000.0,19.2166,19.2262,19.2071,19.2166,30000.0
2012-08-20 14:20:00,20.18,20.18,20.17,20.18,16600.0,19.2166,19.2166,19.2071,19.2166,16600.0
2012-08-20 14:25:00,20.18,20.18,20.17,20.17,24800.0,19.2166,19.2166,19.2071,19.2071,24800.0
2012-08-20 14:30:00,20.18,20.18,20.17,20.17,37400.0,19.2166,19.2166,19.2071,19.2071,37400.0
2012-08-20 14:35:00,20.17,20.18,20.17,20.18,26400.0,19.2071,19.2166,19.2071,19.2166,26400.0
2012-08-20 14:40:00,20.18,20.18,20.17,20.17,39200.0,19.2166,19.2166,19.2071,19.2071,39200.0
2012-08-20 14:45:00,20.17,20.18,20.16,20.17,37200.0,19.2071,19.2166,19.1976,19.2071,37200.0
2012-08-20 14:50:00,20.17,20.18,20.16,20.18,45400.0,19.2071,19.2166,19.1976,19.2166,45400.0
2012-08-20 14:55:00,20.17,20.18,20.17,20.17,30200.0,19.2071,19.2166,19.2071,19.2071,30200.0
2012-08-20 15:00:00,20.17,20.18,20.17,20.17,53000.0,19.2071,19.2166,19.2071,19.2071,53000.0
2012-08-20 15:05:00,20.17,20.18,20.17,20.17,43800.0,19.2071,19.2166,19.2071,19.2071,43800.0
2012-08-20 15:10:00,20.17,20.18,20.17,20.18,34600.0,19.2071,19.2166,19.2071,19.2166,34600.0
2012-08-20 15:15:00,20.18,20.18,20.17,20.17,65000.0,19.2166,19.2166,19.2071,19.2071,65000.0
2012-08-20 15:20:00,20.17,20.18,20.16,20.18,58400.0,19.2071,19.2166,19.1976,19.2166,58400.0
2012-08-20 15:25:00,20.18,20.18,20.17,20.18,42800.0,19.2166,19.2166,19.2071,19.2166,42800.0
2012-08-20 15:30:00,20.18,20.18,20.17,20.17,48000.0,19.2166,19.2166,19.2071,19.2071,48000.0
2012-08-20 15:35:00,20.18,20.18,20.17,20.17,37000.0,19.2166,19.2166,19.2071,19.2071,37000.0
2012-08-20 15:40:00,20.18,20.18,20.17,20.17,55600.0,19.2166,19.2166,19.2071,19.2071,55600.0
2012-08-20 15:45:00,20.18,20.18,20.17,20.18,92000.0,19.2166,19.2166,19.2071,19.2166,92000.0
2012-08-20 15:50:00,20.18,20.18,20.16,20.17,83800.0,19.2166,19.2166,19.1976,19.2071,83800.0
2012-08-20 15:55:00,20.18,20.18,20.17,20.17,91400.0,19.2166,19.2166,19.2071,19.2071,91400.0
2012-08-21 09:30:00,20.22,20.25,20.18,20.22,20400.0,19.2547,19.2833,19.2166,19.2547,20400.0
2012-08-21 09:35:00,20.17,20.2,20.16,20.16,120600.0,19.2071,19.2357,19.1976,19.1976,120600.0
2012-08-21 09:40:00,20.16,20.23,20.15,20.17,64000.0,19.1976,19.2642,19.1881,19.2071,64000.0
2012-08-21 09:45:00,20.17,20.21,20.17,20.18,16000.0,19.2071,19.2452,19.2071,19.2166,16000.0
2012-08-21 09:50:00,20.18,20.2,20.18,20.2,11800.0,19.2166,19.2357,19.2166,19.2357,11800.0
2012-08-21 09:55:00,20.2,20.21,20.18,20.21,21600.0,19.2357,19.2452,19.2166,19.2452,21600.0
2012-08-21 10:00:00,20.21,20.23,20.21,20.23,27200.0,19.2452,19.2642,19.2452,19.2642,27200.0
2012-08-21 10:05:00,20.23,20.24,20.2,20.21,17000.0,19.2642,19.2738,19.2357,19.2452,17000.0
2012-08-21 10:10:00,20.2,20.21,20.2,20.21,11000.0,19.2357,19.2452,19.2357,19.2452,11000.0
2012-08-21 10:15:00,20.21,20.22,20.2,20.2,25000.0,19.2452,19.2547,19.2357,19.2357,25000.0
2012-08-21 10:20:00,20.2,20.22,20.2,20.22,13200.0,19.2357,19.2547,19.2357,19.2547,13200.0
2012-08-21 10:25:00,20.22,20.22,20.2,20.2,27600.0,19.2547,19.2547,19.2357,19.2357,27600.0
2012-08-21 10:30:00,20.2,20.2,20.18,20.19,23000.0,19.2357,19.2357,19.2166,19.2262,23000.0
2012-08-21 10:35:00,20.18,20.2,20.18,20.18,9200.0,19.2166,19.2357,19.2166,19.2166,9200.0
2012-08-21 10:40:00,20.19,20.2,20.18,20.18,17400.0,19.2262,19.2357,19.2166,19.2166,17400.0
2012-08-21 10:45:00,20.18,20.21,20.18,20.19,100200.0,19.2166,19.2452,19.2166,19.2262,100200.0
2012-08-21 10:50:00,20.19,20.2,20.18,20.18,12200.0,19.2262,19.2357,19.2166,19.2166,12200.0
2012-08-21 10:55:00,20.18,20.2,20.18,20.2,39800.0,19.2166,19.2357,19.2166,19.2357,39800.0
2012-08-21 11:00:00,20.2,20.21,20.2,20.2,27000.0,19.2357,19.2452,19.2357,19.2357,27000.0
2012-08-21 11:05:00,20.2,20.2,20.18,20.18,10600.0,19.2357,19.2357,19.2166,19.2166,10600.0
2012-08-21 11:10:00,20.18,20.18,20.15,20.16,20400.0,19.2166,19.2166,19.1881,19.1976,20400.0
2012-08-21 11:15:00,20.17,20.2,20.17,20.18,14000.0,19.2071,19.2357,19.2071,19.2166,14000.0
2012-08-21 11:20:00,20.19,20.2,20.15,20.15,43000.0,19.2262,19.2357,19.1881,19.1881,43000.0
2012-08-21 11:25:00,20.15,20.16,20.12,20.13,11200.0,19.1881,19.1976,19.1595,19.169,11200.0
2012-08-21 11:30:00,20.13,20.14,20.11,20.12,14400.0,19.169,19.1785,19.15,19.1595,14400.0
2012-08-21 11:35:00,20.11,20.11,20.09,20.1,13200.0,19.15,19.15,19.1309,19.1405,13200.0
2012-08-21 11:40:00,20.09,20.1,20.09,20.09,30600.0,19.1309,19.1405,19.1309,19.1309,30600.0
2012-08-21 11:45:00,20.09,20.09,20.07,20.07,25000.0,19.1309,19.1309,19.1119,19.1119,25000.0
2012-08-21 11:50:00,20.07,20.08,20.07,20.08,12000.0,19.1119,19.1214,19.1119,19.1214,12000.0
2012-08-21 11:55:00,20.08,20.08,20.06,20.06,25200.0,19.1214,19.1214,19.1024,19.1024,25200.0
2012-08-21 12:00:00,20.06,20.07,20.04,20.06,25000.0,19.1024,19.1119,19.0833,19.1024,25000.0
2012-08-21 12:05:00,20.06,20.1,20.05,20.09,24200.0,19.1024,19.1405,19.0928,19.1309,24200.0
2012-08-21 12:10:00,20.1,20.11,20.08,20.08,24600.0,19.1405,19.15,19.1214,19.1214,24600.0
2012-08-21 12:15:00,20.08,20.08,20.06,20.08,30200.0,19.1214,19.1214,19.1024,19.1214,30200.0
2012-08-21 12:20:00,20.08,20.1,20.08,20.08,24800.0,19.1214,19.1405,19.1214,19.1214,24800.0
2012-08-21 12:25:00,20.08,20.1,20.07,20.09,14000.0,19.1214,19.1405,19.1119,19.1309,14000.0
2012-08-21 12:30:00,20.09,20.1,20.08,20.1,8600.0,19.1309,19.1405,19.1214,19.1405,8600.0
2012-08-21 12:35:00,20.1,20.1,20.08,20.1,10000.0,19.1405,19.1405,19.1214,19.1405,10000.0
2012-08-21 12:40:00,20.09,20.1,20.06,20.06,22200.0,19.1309,19.1405,19.1024,19.1024,22200.0
2012-08-21 12:45:00,20.06,20.06,20.01,20.03,29200.0,19.1024,19.1024,19.0547,19.0738,29200.0
2012-08-21 12:50:00,20.03,20.03,20.02,20.02,13200.0,19.0738,19.0738,19.0643,19.0643,13200.0
2012-08-21 12:55:00,20.02,20.04,20.02,20.04,46800.0,19.0643,19.0833,19.0643,19.0833,46800.0
2012-08-21 13:00:00,20.04,20.04,20.02,20.02,28000.0,19.0833,19.0833,19.0643,19.0643,28000.0
2012-08-21 13:05:00,20.02,20.03,20.01,20.02,8600.0,19.0643,19.0738,19.0547,19.0643,8600.0
2012-08-21 13:10:00,20.02,20.02,20.0,20.0,44400.0,19.0643,19.0643,19.0452,19.0452,44400.0
2012-08-21 13:15:00,20.0,20.0,20.0,20.0,36600.0,19.0452,19.0452,19.0452,19.0452,36600.0
2012-08-21 13:20:00,20.0,20.0,20.0,20.0,6600.0,19.0452,19.0452,19.0452,19.0452,6600.0
2012-08-21 13:25:00,20.0,20.01,20.0,20.0,19200.0,19.0452,19.0547,19.0452,19.0452,19200.0
2012-08-21 13:30:00,20.01,20.01,20.0,20.0,35400.0,19.0547,19.0547,19.0452,19.0452,35400.0
2012-08-21 13:35:00,20.0,20.0,19.95,19.97,60800.0,19.0452,19.0452,18.9976,19.0167,60800.0
2012-08-21 13:40:00,19.98,19.98,19.93,19.93,37200.0,19.0262,19.0262,18.9786,18.9786,37200.0
2012-08-21 13:45:00,19.93,19.95,19.87,19.88,84200.0,18.9786,18.9976,18.9214,18.931,84200.0
2012-08-21 13:50:00,19.88,19.93,19.86,19.92,75200.0,18.931,18.9786,18.9119,18.969,75200.0
2012-08-21 13:55:00,19.92,19.93,19.92,19.93,30400.0,18.969,18.9786,18.969,18.9786,30400.0
2012-08-21 14:00:00,19.94,19.97,19.94,19.97,9400.0,18.9881,19.0167,18.9881,19.0167,9400.0
2012-08-21 14:05:00,19.97,19.99,19.95,19.95,25800.0,19.0167,19.0357,18.9976,18.9976,25800.0
2012-08-21 14:10:00,19.95,19.96,19.95,19.96,12600.0,18.9976,19.0071,18.9976,19.0071,12600.0
2012-08-21 14:15:00,19.95,19.96,19.93,19.93,19800.0,18.9976,19.0071,18.9786,18.9786,19800.0
2012-08-21 14:20:00,19.93,19.96,19.92,19.95,20600.0,18.9786,19.0071,18.969,18.9976,20600.0
2012-08-21 14:25:00,19.95,19.95,19.92,19.94,22200.0,18.9976,18.9976,18.969,18.9881,22200.0
2012-08-21 14:30:00,19.94,19.99,19.94,19.99,13800.0,18.9881,19.0357,18.9881,19.0357,13800.0
2012-08-21 14:35:00,20.0,20.0,19.95,19.96,19800.0,19.0452,19.0452,18.9976,19.0071,19800.0
2012-08-21 14:40:00,19.96,19.98,19.96,19.96,20000.0,19.0071,19.0262,19.0071,19.0071,20000.0
2012-08-21 14:45:00,19.97,19.99,19.97,19.99,7400.0,19.0167,19.0357,19.0167,19.0357,7400.0
2012-08-21 14:50:00,19.99,20.0,19.99,19.99,11200.0,19.0357,19.0452,19.0357,19.0357,11200.0
2012-08-21 14:55:00,20.0,20.0,19.99,20.0,11200.0,19.0452,19.0452,19.0357,19.0452,11200.0
2012-08-21 15:00:00,20.0,20.0,19.98,19.99,38000.0,19.0452,19.0452,19.0262,19.0357,38000.0
2012-08-21 15:05:00,19.99,20.0,19.98,19.98,22200.0,19.0357,19.0452,19.0262,19.0262,22200.0
2012-08-21 15:10:00,19.98,19.99,19.96,19.97,23200.0,19.0262,19.0357,19.0071,19.0167,23200.0
2012-08-21 15:15:00,19.97,19.97,19.92,19.95,27600.0,19.0167,19.0167,18.969,18.9976,27600.0
2012-08-21 15:20:00,19.95,19.98,19.93,19.93,37600.0,18.9976,19.0262,18.9786,18.9786,37600.0
2012-08-21 15:25:00,19.93,19.93,19.89,19.89,25400.0,18.9786,18.9786,18.9405,18.9405,25400.0
2012-08-21 15:30:00,19.89,19.93,19.89,19.92,40000.0,18.9405,18.9786,18.9405,18.969,40000.0
2012-08-21 15:35:00,19.92,19.98,19.92,19.97,36600.0,18.969,19.0262,18.969,19.0167,36600.0
2012-08-21 15:40:00,19.97,19.98,19.93,19.93,42400.0,19.0167,19.0262,18.9786,18.9786,42400.0
2012-08-21 15:45:00,19.93,19.95,19.93,19.94,63400.0,18.9786,18.9976,18.9786,18.9881,63400.0
2012-08-21 15:50:00,19.93,19.95,19.93,19.93,46800.0,18.9786,18.9976,18.9786,18.9786,46800.0
2012-08-21 15:55:00,19.93,19.95,19.93,19.94,93200.0,18.9786,18.9976,18.9786,18.9881,93200.0
2012-08-22 09:30:00,19.88,19.9,19.77,19.77,17200.0,18.931,18.95,18.8262,18.8262,17200.0
2012-08-22 09:35:00,19.8,19.83,19.78,19.78,22200.0,18.8548,18.8833,18.8357,18.8357,22200.0
2012-08-22 09:40:00,19.77,19.85,19.77,19.83,26000.0,18.8262,18.9024,18.8262,18.8833,26000.0
2012-08-22 09:45:00,19.85,19.9,19.85,19.89,37600.0,18.9024,18.95,18.9024,18.9405,37600.0
2012-08-22 09:50:00,19.89,19.9,19.78,19.78,77800.0,18.9405,18.95,18.8357,18.8357,77800.0
2012-08-22 09:55:00,19.78,19.85,19.77,19.84,97800.0,18.8357,18.9024,18.8262,18.8929,97800.0
2012-08-22 10:00:00,19.86,19.95,19.84,19.95,20600.0,18.9119,18.9976,18.8929,18.9976,20600.0
2012-08-22 10:05:00,19.94,19.95,19.84,19.85,51800.0,18.9881,18.9976,18.8929,18.9024,51800.0
2012-08-22 10:10:00,19.84,19.85,19.83,19.84,21000.0,18.8929,18.9024,18.8833,18.8929,21000.0
2012-08-22 10:15:00,19.84,19.86,19.83,19.86,15800.0,18.8929,18.9119,18.8833,18.9119,15800.0
2012-08-22 10:20:00,19.85,19.87,19.83,19.86,18400.0,18.9024,18.9214,18.8833,18.9119,18400.0
2012-08-22 10:25:00,19.86,19.86,19.85,19.86,12600.0,18.9119,18.9119,18.9024,18.9119,12600.0
2012-08-22 10:30:00,19.86,19.88,19.83,19.83,21400.0,18.9119,18.931,18.8833,18.8833,21400.0
2012-08-22 10:35:00,19.83,19.85,19.81,19.81,27000.0,18.8833,18.9024,18.8643,18.8643,27000.0
2012-08-22 10:40:00,19.81,19.84,19.8,19.84,8400.0,18.8643,18.8929,18.8548,18.8929,8400.0
2012-08-22 10:45:00,19.82,19.85,19.79,19.79,21000.0,18.8738,18.9024,18.8453,18.8453,21000.0
2012-08-22 10:50:00,19.78,19.81,19.78,19.8,15000.0,18.8357,18.8643,18.8357,18.8548,15000.0
2012-08-22 10:55:00,19.8,19.82,19.68,19.71,104200.0,18.8548,18.8738,18.7405,18.7691,104200.0
2012-08-22 11:00:00,19.71,19.81,19.71,19.81,32200.0,18.7691,18.8643,18.7691,18.8643,32200.0
2012-08-22 11:05:00,19.81,19.84,19.81,19.84,31800.0,18.8643,18.8929,18.8643,18.8929,31800.0
2012-08-22 11:10:00,19.83,19.84,19.8,19.8,10200.0,18.8833,18.8929,18.8548,18.8548,10200.0
2012-08-22 11:15:00,19.8,19.85,19.8,19.81,9200.0,18.8548,18.9024,18.8548,18.8643,9200.0
2012-08-22 11:20:00,19.82,19.84,19.82,19.84,13400.0,18.8738,18.8929,18.8738,18.8929,13400.0
2012-08-22 11:25:00,19.84,19.85,19.83,19.84,5400.0,18.8929,18.9024,18.8833,18.8929,5400.0
2012-08-22 11:30:00,19.84,19.86,19.84,19.86,12400.0,18.8929,18.9119,18.8929,18.9119,12400.0
2012-08-22 11:35:00,19.86,19.88,19.86,19.87,11400.0,18.9119,18.931,18.9119,18.9214,11400.0
2012-08-22 11:40:00,19.87,19.88,19.85,19.86,6000.0,18.9214,18.931,18.9024,18.9119,6000.0
2012-08-22 11:45:00,19.85,19.86,19.85,19.85,7400.0,18.9024,18.9119,18.9024,18.9024,7400.0
2012-08-22 11:50:00,19.85,19.86,19.85,19.85,13200.0,18.9024,18.9119,18.9024,18.9024,13200.0
2012-08-22 11:55:00,19.85,19.86,19.85,19.86,6800.0,18.9024,18.9119,18.9024,18.9119,6800.0
2012-08-22 12:00:00,19.86,19.88,19.86,19.88,32400.0,18.9119,18.931,18.9119,18.931,32400.0
2012-08-22 12:05:00,19.88,19.89,19.86,19.86,8000.0,18.931,18.9405,18.9119,18.9119,8000.0
2012-08-22 12:10:00,19.86,19.88,19.86,19.86,9800.0,18.9119,18.931,18.9119,18.9119,9800.0
2012-08-22 12:15:00,19.85,19.85,19.83,19.83,8600.0,18.9024,18.9024,18.8833,18.8833,8600.0
2012-08-22 12:20:00,19.83,19.83,19.81,19.83,18000.0,18.8833,18.8833,18.8643,18.8833,18000.0
2012-08-22 12:25:00,19.83,19.85,19.83,19.85,10400.0,18.8833,18.9024,18.8833,18.9024,10400.0
2012-08-22 12:30:00,19.84,19.84,19.81,19.81,11200.0,18.8929,18.8929,18.8643,18.8643,11200.0
2012-08-22 12:35:00,19.81,19.81,19.78,19.8,152800.0,18.8643,18.8643,18.8357,18.8548,152800.0
2012-08-22 12:40:00,19.8,19.83,19.79,19.83,18000.0,18.8548,18.8833,18.8453,18.8833,18000.0
2012-08-22 12:45:00,19.83,19.84,19.82,19.84,8800.0,18.8833,18.8929,18.8738,18.8929,8800.0
2012-08-22 12:50:00,19.84,19.85,19.83,19.83,12000.0,18.8929,18.9024,18.8833,18.8833,12000.0
2012-08-22 12:55:00,19.83,19.83,19.82,19.82,11000.0,18.8833,18.8833,18.8738,18.8738,11000.0
2012-08-22 13:00:00,19.82,19.84,19.82,19.84,5800.0,18.8738,18.8929,18.8738,18.8929,5800.0
2012-08-22 13:05:00,19.84,19.84,19.83,19.83,5800.0,18.8929,18.8929,18.8833,18.8833,5800.0
2012-08-22 13:10:00,19.83,19.83,19.81,19.81,8200.0,18.8833,18.8833,18.8643,18.8643,8200.0
2012-08-22 13:15:00,19.81,19.82,19.8,19.81,24800.0,18.8643,18.8738,18.8548,18.8643,24800.0
2012-08-22 13:20:00,19.82,19.85,19.81,19.85,251200.0,18.8738,18.9024,18.8643,18.9024,251200.0
2012-08-22 13:25:00,19.84,19.85,19.84,19.84,10200.0,18.8929,18.9024,18.8929,18.8929,10200.0
2012-08-22 13:30:00,19.85,19.85,19.83,19.84,18200.0,18.9024,18.9024,18.8833,18.8929,18200.0
2012-08-22 13:35:00,19.84,19.86,19.83,19.84,11800.0,18.8929,18.9119,18.8833,18.8929,11800.0
2012-08-22 13:40:00,19.84,19.87,19.84,19.87,41000.0,18.8929,18.9214,18.8929,18.9214,41000.0
2012-08-22 13:45:00,19.87,19.88,19.86,19.86,10200.0,18.9214,18.931,18.9119,18.9119,10200.0
2012-08-22 13:50:00,19.86,19.86,19.86,19.86,10800.0,18.9119,18.9119,18.9119,18.9119,10800.0
2012-08-22 13:55:00,19.86,19.91,19.86,19.91,31800.0,18.9119,18.9595,18.9119,18.9595,31800.0
2012-08-22 14:00:00,19.9,19.97,19.9,19.95,65200.0,18.95,19.0167,18.95,18.9976,65200.0
2012-08-22 14:05:00,19.95,19.97,19.94,19.95,74000.0,18.9976,19.0167,18.9881,18.9976,74000.0
2012-08-22 14:10:00,19.95,19.96,19.92,19.92,82800.0,18.9976,19.0071,18.969,18.969,82800.0
2012-08-22 14:15:00,19.91,19.93,19.9,19.92,36400.0,18.9595,18.9786,18.95,18.969,36400.0
2012-08-22 14:20:00,19.92,19.96,19.92,19.93,39800.0,18.969,19.0071,18.969,18.9786,39800.0
2012-08-22 14:25:00,19.93,19.98,19.93,19.98,48600.0,18.9786,19.0262,18.9786,19.0262,48600.0
2012-08-22 14:30:00,19.98,20.0,19.98,20.0,34400.0,19.0262,19.0452,19.0262,19.0452,34400.0
2012-08-22 14:35:00,20.0,20.0,19.98,20.0,36800.0,19.0452,19.0452,19.0262,19.0452,36800.0
2012-08-22 14:40:00,19.99,20.0,19.98,19.98,22600.0,19.0357,19.0452,19.0262,19.0262,22600.0
2012-08-22 14:45:00,19.99,20.02,19.99,20.0,17000.0,19.0357,19.0643,19.0357,19.0452,17000.0
2012-08-22 14:50:00,20.0,20.03,20.0,20.0,22400.0,19.0452,19.0738,19.0452,19.0452,22400.0
2012-08-22 14:55:00,20.01,20.03,20.01,20.03,22800.0,19.0547,19.0738,19.0547,19.0738,22800.0
2012-08-22 15:00:00,20.03,20.03,19.99,20.0,35800.0,19.0738,19.0738,19.0357,19.0452,35800.0
2012-08-22 15:05:00,19.99,20.04,19.99,20.04,31000.0,19.0357,19.0833,19.0357,19.0833,31000.0
2012-08-22 15:10:00,20.05,20.05,20.03,20.03,25400.0,19.0928,19.0928,19.0738,19.0738,25400.0
2012-08-22 15:15:00,20.03,20.05,20.02,20.02,56800.0,19.0738,19.0928,19.0643,19.0643,56800.0
2012-08-22 15:20:00,20.03,20.03,20.02,20.03,21800.0,19.0738,19.0738,19.0643,19.0738,21800.0
2012-08-22 15:25:00,20.03,20.07,20.03,20.06,37800.0,19.0738,19.1119,19.0738,19.1024,37800.0
2012-08-22 15:30:00,20.06,20.07,20.04,20.04,23200.0,19.1024,19.1119,19.0833,19.0833,23200.0
2012-08-22 15:35:00,20.04,20.05,20.03,20.04,53000.0,19.0833,19.0928,19.0738,19.0833,53000.0
2012-08-22 15:40:00,20.04,20.07,20.04,20.06,37600.0,19.0833,19.1119,19.0833,19.1024,37600.0
2012-08-22 15:45:00,20.06,20.09,20.04,20.08,56400.0,19.1024,19.1309,19.0833,19.1214,56400.0
2012-08-22 15:50:00,20.09,20.13,20.08,20.1,106200.0,19.1309,19.169,19.1214,19.1405,106200.0
2012-08-22 15:55:00,20.1,20.1,20.07,20.07,108600.0,19.1405,19.1405,19.1119,19.1119,108600.0
2012-08-23 09:30:00,20.03,20.11,19.99,20.01,13600.0,19.0738,19.15,19.0357,19.0547,13600.0
2012-08-23 09:35:00,20.02,20.03,20.0,20.01,15200.0,19.0643,19.0738,19.0452,19.0547,15200.0
2012-08-23 09:40:00,20.02,20.03,19.98,20.01,16800.0,19.0643,19.0738,19.0262,19.0547,16800.0
2012-08-23 09:45:00,20.0,20.02,19.99,20.0,42600.0,19.0452,19.0643,19.0357,19.0452,42600.0
2012-08-23 09:50:00,20.0,20.07,20.0,20.05,11400.0,19.0452,19.1119,19.0452,19.0928,11400.0
2012-08-23 09:55:00,20.04,20.04,20.03,20.03,5400.0,19.0833,19.0833,19.0738,19.0738,5400.0
2012-08-23 10:00:00,20.03,20.06,20.01,20.02,26600.0,19.0738,19.1024,19.0547,19.0643,26600.0
2012-08-23 10:05:00,20.02,20.04,20.0,20.04,11200.0,19.0643,19.0833,19.0452,19.0833,11200.0
2012-08-23 10:10:00,20.04,20.04,19.98,19.98,17000.0,19.0833,19.0833,19.0262,19.0262,17000.0
2012-08-23 10:15:00,19.99,19.99,19.98,19.99,6600.0,19.0357,19.0357,19.0262,19.0357,6600.0
2012-08-23 10:20:00,19.99,20.08,19.99,20.08,15400.0,19.0357,19.1214,19.0357,19.1214,15400.0
2012-08-23 10:25:00,20.08,20.08,20.08,20.08,7400.0,19.1214,19.1214,19.1214,19.1214,7400.0
2012-08-23 10:30:00,20.08,20.1,20.05,20.1,35200.0,19.1214,19.1405,19.0928,19.1405,35200.0
2012-08-23 10:35:00,20.1,20.11,20.09,20.11,12800.0,19.1405,19.15,19.1309,19.15,12800.0
2012-08-23 10:40:00,20.11,20.11,20.07,20.07,12800.0,19.15,19.15,19.1119,19.1119,12800.0
2012-08-23 10:45:00,20.08,20.13,20.07,20.11,15400.0,19.1214,19.169,19.1119,19.15,15400.0
2012-08-23 10:50:00,20.11,20.13,20.08,20.08,8000.0,19.15,19.169,19.1214,19.1214,8000.0
2012-08-23 10:55:00,20.08,20.08,20.04,20.07,15200.0,19.1214,19.1214,19.0833,19.1119,15200.0
2012-08-23 11:00:00,20.08,20.08,20.05,20.05,7000.0,19.1214,19.1214,19.0928,19.0928,7000.0
2012-08-23 11:05:00,20.06,20.09,20.05,20.08,9800.0,19.1024,19.1309,19.0928,19.1214,9800.0
2012-08-23 11:10:00,20.08,20.13,20.08,20.11,18800.0,19.1214,19.169,19.1214,19.15,18800.0
2012-08-23 11:15:00,20.11,20.15,20.11,20.11,80400.0,19.15,19.1881,19.15,19.15,80400.0
2012-08-23 11:20:00,20.1,20.12,20.06,20.06,25800.0,19.1405,19.1595,19.1024,19.1024,25800.0
2012-08-23 11:25:00,20.06,20.13,20.05,20.11,20200.0,19.1024,19.169,19.0928,19.15,20200.0
2012-08-23 11:30:00,20.1,20.1,20.06,20.08,7200.0,19.1405,19.1405,19.1024,19.1214,7200.0
2012-08-23 11:35:00,20.08,20.08,20.05,20.05,6800.0,19.1214,19.1214,19.0928,19.0928,6800.0
2012-08-23 11:40:00,20.05,20.1,20.05,20.1,12400.0,19.0928,19.1405,19.0928,19.1405,12400.0
2012-08-23 11:45:00,20.09,20.1,20.08,20.09,7200.0,19.1309,19.1405,19.1214,19.1309,7200.0
2012-08-23 11:50:00,20.1,20.1,20.08,20.09,5400.0,19.1405,19.1405,19.1214,19.1309,5400.0
2012-08-23 11:55:00,20.1,20.13,20.1,20.12,11400.0,19.1405,19.169,19.1405,19.1595,11400.0
2012-08-23 12:00:00,20.13,20.14,20.06,20.07,18200.0,19.169,19.1785,19.1024,19.1119,18200.0
2012-08-23 12:05:00,20.07,20.09,20.07,20.08,14200.0,19.1119,19.1309,19.1119,19.1214,14200.0
2012-08-23 12:10:00,20.08,20.08,20.06,20.06,16800.0,19.1214,19.1214,19.1024,19.1024,16800.0
2012-08-23 12:15:00,20.05,20.11,20.05,20.11,13400.0,19.0928,19.15,19.0928,19.15,13400.0
2012-08-23 12:20:00,20.11,20.11,20.08,20.1,9400.0,19.15,19.15,19.1214,19.1405,9400.0
2012-08-23 12:25:00,20.1,20.11,20.09,20.1,7800.0,19.1405,19.15,19.1309,19.1405,7800.0
2012-08-23 12:30:00,20.11,20.11,20.09,20.09,6000.0,19.15,19.15,19.1309,19.1309,6000.0
2012-08-23 12:35:00,20.08,20.1,20.08,20.08,81600.0,19.1214,19.1405,19.1214,19.1214,81600.0
2012-08-23 12:40:00,20.08,20.13,20.08,20.13,13200.0,19.1214,19.169,19.1214,19.169,13200.0
2012-08-23 12:45:00,20.14,20.14,20.08,20.08,8800.0,19.1785,19.1785,19.1214,19.1214,8800.0
2012-08-23 12:50:00,20.08,20.1,20.08,20.09,7000.0,19.1214,19.1405,19.1214,19.1309,7000.0
2012-08-23 12:55:00,20.09,20.09,20.08,20.08,5400.0,19.1309,19.1309,19.1214,19.1214,5400.0
2012-08-23 13:00:00,20.09,20.09,20.08,20.08,17600.0,19.1309,19.1309,19.1214,19.1214,17600.0
2012-08-23 13:05:00,20.08,20.09,20.08,20.08,9400.0,19.1214,19.1309,19.1214,19.1214,9400.0
2012-08-23 13:10:00,20.09,20.1,20.05,20.05,23200.0,19.1309,19.1405,19.0928,19.0928,23200.0
2012-08-23 13:15:00,20.05,20.07,20.05,20.07,8400.0,19.0928,19.1119,19.0928,19.1119,8400.0
2012-08-23 13:20:00,20.06,20.06,20.05,20.05,23600.0,19.1024,19.1024,19.0928,19.0928,23600.0
2012-08-23 13:25:00,20.05,20.06,20.05,20.06,36000.0,19.0928,19.1024,19.0928,19.1024,36000.0
2012-08-23 13:30:00,20.06,20.07,20.05,20.06,13000.0,19.1024,19.1119,19.0928,19.1024,13000.0
2012-08-23 13:35:00,20.07,20.08,20.05,20.06,18400.0,19.1119,19.1214,19.0928,19.1024,18400.0
2012-08-23 13:40:00,20.05,20.08,20.05,20.07,11000.0,19.0928,19.1214,19.0928,19.1119,11000.0
2012-08-23 13:45:00,20.07,20.07,20.06,20.06,8800.0,19.1119,19.1119,19.1024,19.1024,8800.0
2012-08-23 13:50:00,20.07,20.07,20.05,20.07,16000.0,19.1119,19.1119,19.0928,19.1119,16000.0
2012-08-23 13:55:00,20.07,20.07,20.05,20.07,14000.0,19.1119,19.1119,19.0928,19.1119,14000.0
2012-08-23 14:00:00,20.07,20.08,20.07,20.07,12600.0,19.1119,19.1214,19.1119,19.1119,12600.0
2012-08-23 14:05:00,20.07,20.09,20.07,20.08,11400.0,19.1119,19.1309,19.1119,19.1214,11400.0
2012-08-23 14:10:00,20.09,20.1,20.08,20.08,19400.0,19.1309,19.1405,19.1214,19.1214,19400.0
2012-08-23 14:15:00,20.09,20.09,20.06,20.07,14600.0,19.1309,19.1309,19.1024,19.1119,14600.0
2012-08-23 14:20:00,20.07,20.07,20.06,20.07,23800.0,19.1119,19.1119,19.1024,19.1119,23800.0
2012-08-23 14:25:00,20.07,20.08,20.06,20.06,28200.0,19.1119,19.1214,19.1024,19.1024,28200.0
2012-08-23 14:30:00,20.06,20.07,20.06,20.06,20200.0,19.1024,19.1119,19.1024,19.1024,20200.0
2012-08-23 14:35:00,20.06,20.09,20.06,20.09,24800.0,19.1024,19.1309,19.1024,19.1309,24800.0
2012-08-23 14:40:00,20.1,20.11,20.09,20.1,25400.0,19.1405,19.15,19.1309,19.1405,25400.0
2012-08-23 14:45:00,20.11,20.15,20.1,20.14,23000.0,19.15,19.1881,19.1405,19.1785,23000.0
2012-08-23 14:50:00,20.14,20.14,20.11,20.13,31800.0,19.1785,19.1785,19.15,19.169,31800.0
2012-08-23 14:55:00,20.13,20.14,20.11,20.12,20400.0,19.169,19.1785,19.15,19.1595,20400.0
2012-08-23 15:00:00,20.12,20.13,20.11,20.11,12400.0,19.1595,19.169,19.15,19.15,12400.0
2012-08-23 15:05:00,20.11,20.14,20.11,20.14,30200.0,19.15,19.1785,19.15,19.1785,30200.0
2012-08-23 15:10:00,20.15,20.16,20.12,20.12,27400.0,19.1881,19.1976,19.1595,19.1595,27400.0
2012-08-23 15:15:00,20.11,20.13,20.11,20.12,27400.0,19.15,19.169,19.15,19.1595,27400.0
2012-08-23 15:20:00,20.12,20.12,20.09,20.09,34600.0,19.1595,19.1595,19.1309,19.1309,34600.0
2012-08-23 15:25:00,20.1,20.13,20.1,20.13,25000.0,19.1405,19.169,19.1405,19.169,25000.0
2012-08-23 15:30:00,20.13,20.13,20.11,20.13,26000.0,19.169,19.169,19.15,19.169,26000.0
2012-08-23 15:35:00,20.13,20.14,20.11,20.13,31200.0,19.169,19.1785,19.15,19.169,31200.0
2012-08-23 15:40:00,20.13,20.14,20.13,20.13,26000.0,19.169,19.1785,19.169,19.169,26000.0
2012-08-23 15:45:00,20.13,20.13,20.11,20.12,38200.0,19.169,19.169,19.15,19.1595,38200.0
2012-08-23 15:50:00,20.12,20.14,20.11,20.13,67000.0,19.1595,19.1785,19.15,19.169,67000.0
2012-08-23 15:55:00,20.12,20.13,20.11,20.13,119800.0,19.1595,19.169,19.15,19.169,119800.0
2012-08-24 09:30:00,20.11,20.18,20.08,20.18,27400.0,19.15,19.2166,19.1214,19.2166,27400.0
2012-08-24 09:35:00,20.18,20.2,20.15,20.16,34000.0,19.2166,19.2357,19.1881,19.1976,34000.0
2012-08-24 09:40:00,20.17,20.18,20.14,20.16,19400.0,19.2071,19.2166,19.1785,19.1976,19400.0
2012-08-24 09:45:00,20.16,20.2,20.15,20.18,8600.0,19.1976,19.2357,19.1881,19.2166,8600.0
2012-08-24 09:50:00,20.18,20.18,20.14,20.17,15400.0,19.2166,19.2166,19.1785,19.2071,15400.0
2012-08-24 09:55:00,20.17,20.18,20.15,20.18,46600.0,19.2071,19.2166,19.1881,19.2166,46600.0
2012-08-24 10:00:00,20.17,20.19,20.15,20.16,28000.0,19.2071,19.2262,19.1881,19.1976,28000.0
2012-08-24 10:05:00,20.16,20.19,20.16,20.18,12000.0,19.1976,19.2262,19.1976,19.2166,12000.0
2012-08-24 10:10:00,20.18,20.2,20.17,20.18,16600.0,19.2166,19.2357,19.2071,19.2166,16600.0
2012-08-24 10:15:00,20.18,20.19,20.16,20.16,14000.0,19.2166,19.2262,19.1976,19.1976,14000.0
2012-08-24 10:20:00,20.16,20.2,20.14,20.18,14600.0,19.1976,19.2357,19.1785,19.2166,14600.0
2012-08-24 10:25:00,20.18,20.19,20.17,20.18,48000.0,19.2166,19.2262,19.2071,19.2166,48000.0
2012-08-24 10:30:00,20.18,20.2,20.18,20.2,9000.0,19.2166,19.2357,19.2166,19.2357,9000.0
2012-08-24 10:35:00,20.18,20.24,20.18,20.24,42000.0,19.2166,19.2738,19.2166,19.2738,42000.0
2012-08-24 10:40:00,20.24,20.27,20.23,20.25,26200.0,19.2738,19.3023,19.2642,19.2833,26200.0
2012-08-24 10:45:00,20.26,20.29,20.25,20.25,7800.0,19.2928,19.3214,19.2833,19.2833,7800.0
2012-08-24 10:50:00,20.25,20.27,20.25,20.27,4000.0,19.2833,19.3023,19.2833,19.3023,4000.0
2012-08-24 10:55:00,20.25,20.25,20.25,20.25,15400.0,19.2833,19.2833,19.2833,19.2833,15400.0
2012-08-24 11:00:00,20.25,20.28,20.25,20.28,18600.0,19.2833,19.3119,19.2833,19.3119,18600.0
2012-08-24 11:05:00,20.28,20.29,20.27,20.27,7400.0,19.3119,19.3214,19.3023,19.3023,7400.0
2012-08-24 11:10:00,20.27,20.29,20.27,20.29,5000.0,19.3023,19.3214,19.3023,19.3214,5000.0
2012-08-24 11:15:00,20.29,20.37,20.29,20.36,39600.0,19.3214,19.3976,19.3214,19.388,39600.0
2012-08-24 11:20:00,20.36,20.36,20.34,20.34,10000.0,19.388,19.388,19.369,19.369,10000.0
2012-08-24 11:25:00,20.33,20.36,20.32,20.36,21800.0,19.3595,19.388,19.3499,19.388,21800.0
2012-08-24 11:30:00,20.35,20.38,20.35,20.36,16800.0,19.3785,19.4071,19.3785,19.388,16800.0
2012-08-24 11:35:00,20.36,20.36,20.35,20.35,5800.0,19.388,19.388,19.3785,19.3785,5800.0
2012-08-24 11:40:00,20.35,20.35,20.31,20.31,4600.0,19.3785,19.3785,19.3404,19.3404,4600.0
2012-08-24 11:45:00,20.31,20.32,20.3,20.31,10200.0,19.3404,19.3499,19.3309,19.3404,10200.0
2012-08-24 11:50:00,20.31,20.32,20.3,20.31,11600.0,19.3404,19.3499,19.3309,19.3404,11600.0
2012-08-24 11:55:00,20.3,20.33,20.3,20.33,9000.0,19.3309,19.3595,19.3309,19.3595,9000.0
2012-08-24 12:00:00,20.33,20.34,20.32,20.34,8800.0,19.3595,19.369,19.3499,19.369,8800.0
2012-08-24 12:05:00,20.33,20.34,20.32,20.33,6400.0,19.3595,19.369,19.3499,19.3595,6400.0
2012-08-24 12:10:00,20.33,20.33,20.3,20.3,6600.0,19.3595,19.3595,19.3309,19.3309,6600.0
2012-08-24 12:15:00,20.31,20.33,20.3,20.33,51200.0,19.3404,19.3595,19.3309,19.3595,51200.0
2012-08-24 12:20:00,20.33,20.33,20.33,20.33,5000.0,19.3595,19.3595,19.3595,19.3595,5000.0
2012-08-24 12:25:00,20.33,20.33,20.33,20.33,2400.0,19.3595,19.3595,19.3595,19.3595,2400.0
2012-08-24 12:30:00,20.33,20.34,20.33,20.34,20200.0,19.3595,19.369,19.3595,19.369,20200.0
2012-08-24 12:35:00,20.34,20.34,20.32,20.32,6400.0,19.369,19.369,19.3499,19.3499,6400.0
2012-08-24 12:40:00,20.31,20.31,20.29,20.3,7000.0,19.3404,19.3404,19.3214,19.3309,7000.0
2012-08-24 12:45:00,20.3,20.32,20.3,20.31,7400.0,19.3309,19.3499,19.3309,19.3404,7400.0
2012-08-24 12:50:00,20.32,20.32,20.3,20.31,9400.0,19.3499,19.3499,19.3309,19.3404,9400.0
2012-08-24 12:55:00,20.3,20.31,20.3,20.31,1200.0,19.3309,19.3404,19.3309,19.3404,1200.0
2012-08-24 13:00:00,20.3,20.31,20.3,20.3,4800.0,19.3309,19.3404,19.3309,19.3309,4800.0
2012-08-24 13:05:00,20.3,20.3,20.3,20.3,2000.0,19.3309,19.3309,19.3309,19.3309,2000.0
2012-08-24 13:10:00,20.3,20.32,20.3,20.3,14600.0,19.3309,19.3499,19.3309,19.3309,14600.0
2012-08-24 13:15:00,20.3,20.3,20.3,20.3,3600.0,19.3309,19.3309,19.3309,19.3309,3600.0
2012-08-24 13:20:00,20.3,20.31,20.3,20.31,3400.0,19.3309,19.3404,19.3309,19.3404,3400.0
2012-08-24 13:25:00,20.3,20.32,20.3,20.32,13800.0,19.3309,19.3499,19.3309,19.3499,13800.0
2012-08-24 13:30:00,20.32,20.33,20.31,20.32,13400.0,19.3499,19.3595,19.3404,19.3499,13400.0
2012-08-24 13:35:00,20.33,20.33,20.32,20.32,8600.0,19.3595,19.3595,19.3499,19.3499,8600.0
2012-08-24 13:40:00,20.31,20.33,20.31,20.33,16400.0,19.3404,19.3595,19.3404,19.3595,16400.0
2012-08-24 13:45:00,20.33,20.34,20.32,20.33,26000.0,19.3595,19.369,19.3499,19.3595,26000.0
2012-08-24 13:50:00,20.33,20.34,20.31,20.32,5000.0,19.3595,19.369,19.3404,19.3499,5000.0
2012-08-24 13:55:00,20.32,20.32,20.3,20.31,11000.0,19.3499,19.3499,19.3309,19.3404,11000.0
2012-08-24 14:00:00,20.3,20.32,20.29,20.31,15400.0,19.3309,19.3499,19.3214,19.3404,15400.0
2012-08-24 14:05:00,20.32,20.32,20.31,20.31,3000.0,19.3499,19.3499,19.3404,19.3404,3000.0
2012-08-24 14:10:00,20.31,20.31,20.3,20.31,4800.0,19.3404,19.3404,19.3309,19.3404,4800.0
2012-08-24 14:15:00,20.3,20.32,20.3,20.31,35800.0,19.3309,19.3499,19.3309,19.3404,35800.0
2012-08-24 14:20:00,20.31,20.32,20.3,20.32,12400.0,19.3404,19.3499,19.3309,19.3499,12400.0
2012-08-24 14:25:00,20.32,20.32,20.31,20.32,8200.0,19.3499,19.3499,19.3404,19.3499,8200.0
2012-08-24 14:30:00,20.31,20.32,20.3,20.31,7800.0,19.3404,19.3499,19.3309,19.3404,7800.0
2012-08-24 14:35:00,20.31,20.31,20.3,20.3,16200.0,19.3404,19.3404,19.3309,19.3309,16200.0
2012-08-24 14:40:00,20.3,20.33,20.3,20.32,14800.0,19.3309,19.3595,19.3309,19.3499,14800.0
2012-08-24 14:45:00,20.31,20.33,20.31,20.32,5000.0,19.3404,19.3595,19.3404,19.3499,5000.0
2012-08-24 14:50:00,20.32,20.33,20.31,20.33,13200.0,19.3499,19.3595,19.3404,19.3595,13200.0
2012-08-24 14:55:00,20.32,20.35,20.32,20.35,18000.0,19.3499,19.3785,19.3499,19.3785,18000.0
2012-08-24 15:00:00,20.34,20.36,20.33,20.36,32600.0,19.369,19.388,19.3595,19.388,32600.0
2012-08-24 15:05:00,20.36,20.36,20.35,20.35,15000.0,19.388,19.388,19.3785,19.3785,15000.0
2012-08-24 15:10:00,20.36,20.38,20.36,20.37,24800.0,19.388,19.4071,19.388,19.3976,24800.0
2012-08-24 15:15:00,20.37,20.39,20.37,20.39,18400.0,19.3976,19.4166,19.3976,19.4166,18400.0
2012-08-24 15:20:00,20.39,20.39,20.37,20.39,25200.0,19.4166,19.4166,19.3976,19.4166,25200.0
2012-08-24 15:25:00,20.39,20.4,20.38,20.39,21400.0,19.4166,19.4261,19.4071,19.4166,21400.0
2012-08-24 15:30:00,20.39,20.4,20.39,20.39,33600.0,19.4166,19.4261,19.4166,19.4166,33600.0
2012-08-24 15:35:00,20.39,20.41,20.39,20.41,37600.0,19.4166,19.4357,19.4166,19.4357,37600.0
2012-08-24 15:40:00,20.41,20.43,20.4,20.42,31800.0,19.4357,19.4547,19.4261,19.4452,31800.0
2012-08-24 15:45:00,20.42,20.45,20.41,20.42,62000.0,19.4452,19.4737,19.4357,19.4452,62000.0
2012-08-24 15:50:00,20.42,20.42,20.4,20.4,50600.0,19.4452,19.4452,19.4261,19.4261,50600.0
2012-08-24 15:55:00,20.4,20.43,20.4,20.42,119200.0,19.4261,19.4547,19.4261,19.4452,119200.0
2012-08-27 09:30:00,20.46,20.56,20.46,20.56,31400.0,19.4833,19.5785,19.4833,19.5785,31400.0
2012-08-27 09:35:00,20.54,20.61,20.52,20.55,61600.0,19.5594,19.6261,19.5404,19.569,61600.0
2012-08-27 09:40:00,20.54,20.55,20.36,20.4,175600.0,19.5594,19.569,19.388,19.4261,175600.0
2012-08-27 09:45:00,20.4,20.44,20.4,20.41,94200.0,19.4261,19.4642,19.4261,19.4357,94200.0
2012-08-27 09:50:00,20.41,20.52,20.38,20.52,123200.0,19.4357,19.5404,19.4071,19.5404,123200.0
2012-08-27 09:55:00,20.5,20.53,20.48,20.5,30800.0,19.5214,19.5499,19.5023,19.5214,30800.0
2012-08-27 10:00:00,20.5,20.54,20.5,20.51,23600.0,19.5214,19.5594,19.5214,19.5309,23600.0
2012-08-27 10:05:00,20.5,20.5,20.48,20.48,11200.0,19.5214,19.5214,19.5023,19.5023,11200.0
2012-08-27 10:10:00,20.48,20.5,20.46,20.48,36200.0,19.5023,19.5214,19.4833,19.5023,36200.0
2012-08-27 10:15:00,20.48,20.53,20.48,20.5,13400.0,19.5023,19.5499,19.5023,19.5214,13400.0
2012-08-27 10:20:00,20.5,20.53,20.5,20.53,18000.0,19.5214,19.5499,19.5214,19.5499,18000.0
2012-08-27 10:25:00,20.52,20.53,20.46,20.5,41400.0,19.5404,19.5499,19.4833,19.5214,41400.0
2012-08-27 10:30:00,20.5,20.52,20.5,20.52,16400.0,19.5214,19.5404,19.5214,19.5404,16400.0
2012-08-27 10:35:00,20.5,20.52,20.5,20.5,88600.0,19.5214,19.5404,19.5214,19.5214,88600.0
2012-08-27 10:40:00,20.5,20.5,20.48,20.5,18800.0,19.5214,19.5214,19.5023,19.5214,18800.0
2012-08-27 10:45:00,20.5,20.5,20.49,20.5,36200.0,19.5214,19.5214,19.5118,19.5214,36200.0
2012-08-27 10:50:00,20.49,20.5,20.48,20.49,17200.0,19.5118,19.5214,19.5023,19.5118,17200.0
2012-08-27 10:55:00,20.49,20.5,20.48,20.5,29400.0,19.5118,19.5214,19.5023,19.5214,29400.0
2012-08-27 11:00:00,20.5,20.5,20.49,20.5,11400.0,19.5214,19.5214,19.5118,19.5214,11400.0
2012-08-27 11:05:00,20.5,20.55,20.5,20.55,14600.0,19.5214,19.569,19.5214,19.569,14600.0
2012-08-27 11:10:00,20.54,20.55,20.53,20.54,13600.0,19.5594,19.569,19.5499,19.5594,13600.0
2012-08-27 11:15:00,20.54,20.59,20.53,20.59,27000.0,19.5594,19.6071,19.5499,19.6071,27000.0
2012-08-27 11:20:00,20.59,20.59,20.58,20.58,8400.0,19.6071,19.6071,19.5975,19.5975,8400.0
2012-08-27 11:25:00,20.58,20.58,20.56,20.58,40800.0,19.5975,19.5975,19.5785,19.5975,40800.0
2012-08-27 11:30:00,20.58,20.58,20.54,20.54,12800.0,19.5975,19.5975,19.5594,19.5594,12800.0
2012-08-27 11:35:00,20.54,20.58,20.54,20.56,42800.0,19.5594,19.5975,19.5594,19.5785,42800.0
2012-08-27 11:40:00,20.58,20.58,20.54,20.56,18200.0,19.5975,19.5975,19.5594,19.5785,18200.0
2012-08-27 11:45:00,20.55,20.57,20.55,20.57,6000.0,19.569,19.588,19.569,19.588,6000.0
2012-08-27 11:50:00,20.57,20.57,20.54,20.55,6000.0,19.588,19.588,19.5594,19.569,6000.0
2012-08-27 11:55:00,20.54,20.55,20.53,20.53,2800.0,19.5594,19.569,19.5499,19.5499,2800.0
2012-08-27 12:00:00,20.53,20.55,20.53,20.53,8200.0,19.5499,19.569,19.5499,19.5499,8200.0
2012-08-27 12:05:00,20.54,20.55,20.5,20.52,6200.0,19.5594,19.569,19.5214,19.5404,6200.0
2012-08-27 12:10:00,20.53,20.55,20.52,20.55,4200.0,19.5499,19.569,19.5404,19.569,4200.0
2012-08-27 12:15:00,20.54,20.55,20.52,20.54,5600.0,19.5594,19.569,19.5404,19.5594,5600.0
2012-08-27 12:20:00,20.54,20.55,20.53,20.53,13200.0,19.5594,19.569,19.5499,19.5499,13200.0
2012-08-27 12:25:00,20.52,20.53,20.5,20.5,28000.0,19.5404,19.5499,19.5214,19.5214,28000.0
2012-08-27 12:30:00,20.51,20.54,20.5,20.53,17200.0,19.5309,19.5594,19.5214,19.5499,17200.0
2012-08-27 12:35:00,20.53,20.53,20.51,20.52,4200.0,19.5499,19.5499,19.5309,19.5404,4200.0
2012-08-27 12:40:00,20.52,20.53,20.5,20.52,6000.0,19.5404,19.5499,19.5214,19.5404,6000.0
2012-08-27 12:45:00,20.53,20.54,20.5,20.53,11400.0,19.5499,19.5594,19.5214,19.5499,11400.0
2012-08-27 12:50:00,20.53,20.55,20.53,20.55,10600.0,19.5499,19.569,19.5499,19.569,10600.0
2012-08-27 12:55:00,20.56,20.56,20.55,20.56,8200.0,19.5785,19.5785,19.569,19.5785,8200.0
2012-08-27 13:00:00,20.55,20.55,20.53,20.53,10800.0,19.569,19.569,19.5499,19.5499,10800.0
2012-08-27 13:05:00,20.53,20.55,20.53,20.54,13800.0,19.5499,19.569,19.5499,19.5594,13800.0
2012-08-27 13:10:00,20.54,20.56,20.54,20.55,17600.0,19.5594,19.5785,19.5594,19.569,17600.0
2012-08-27 13:15:00,20.55,20.56,20.54,20.55,11800.0,19.569,19.5785,19.5594,19.569,11800.0
2012-08-27 13:20:00,20.55,20.55,20.53,20.55,11000.0,19.569,19.569,19.5499,19.569,11000.0
2012-08-27 13:25:00,20.55,20.57,20.55,20.57,15800.0,19.569,19.588,19.569,19.588,15800.0
2012-08-27 13:30:00,20.57,20.57,20.55,20.55,8800.0,19.588,19.588,19.569,19.569,8800.0
2012-08-27 13:35:00,20.55,20.56,20.53,20.55,30600.0,19.569,19.5785,19.5499,19.569,30600.0
2012-08-27 13:40:00,20.55,20.55,20.53,20.55,30600.0,19.569,19.569,19.5499,19.569,30600.0
2012-08-27 13:45:00,20.54,20.56,20.53,20.56,11200.0,19.5594,19.5785,19.5499,19.5785,11200.0
2012-08-27 13:50:00,20.55,20.59,20.55,20.58,19000.0,19.569,19.6071,19.569,19.5975,19000.0
2012-08-27 13:55:00,20.57,20.57,20.55,20.56,7800.0,19.588,19.588,19.569,19.5785,7800.0
2012-08-27 14:00:00,20.56,20.56,20.55,20.56,8800.0,19.5785,19.5785,19.569,19.5785,8800.0
2012-08-27 14:05:00,20.56,20.57,20.56,20.56,8400.0,19.5785,19.588,19.5785,19.5785,8400.0
2012-08-27 14:10:00,20.56,20.57,20.56,20.57,12800.0,19.5785,19.588,19.5785,19.588,12800.0
2012-08-27 14:15:00,20.57,20.58,20.54,20.57,33400.0,19.588,19.5975,19.5594,19.588,33400.0
2012-08-27 14:20:00,20.57,20.6,20.57,20.58,23000.0,19.588,19.6166,19.588,19.5975,23000.0
2012-08-27 14:25:00,20.57,20.58,20.57,20.58,11600.0,19.588,19.5975,19.588,19.5975,11600.0
2012-08-27 14:30:00,20.58,20.58,20.57,20.58,15400.0,19.5975,19.5975,19.588,19.5975,15400.0
2012-08-27 14:35:00,20.58,20.62,20.58,20.62,18000.0,19.5975,19.6356,19.5975,19.6356,18000.0
2012-08-27 14:40:00,20.62,20.63,20.61,20.63,27400.0,19.6356,19.6452,19.6261,19.6452,27400.0
2012-08-27 14:45:00,20.63,20.63,20.61,20.61,11200.0,19.6452,19.6452,19.6261,19.6261,11200.0
2012-08-27 14:50:00,20.61,20.61,20.6,20.61,16200.0,19.6261,19.6261,19.6166,19.6261,16200.0
2012-08-27 14:55:00,20.61,20.61,20.6,20.6,15600.0,19.6261,19.6261,19.6166,19.6166,15600.0
2012-08-27 15:00:00,20.6,20.61,20.59,20.6,40600.0,19.6166,19.6261,19.6071,19.6166,40600.0
2012-08-27 15:05:00,20.59,20.6,20.56,20.56,23800.0,19.6071,19.6166,19.5785,19.5785,23800.0
2012-08-27 15:10:00,20.56,20.57,20.55,20.56,55400.0,19.5785,19.588,19.569,19.5785,55400.0
2012-08-27 15:15:00,20.56,20.56,20.54,20.56,27200.0,19.5785,19.5785,19.5594,19.5785,27200.0
2012-08-27 15:20:00,20.55,20.57,20.55,20.57,50600.0,19.569,19.588,19.569,19.588,50600.0
2012-08-27 15:25:00,20.57,20.57,20.52,20.53,45800.0,19.588,19.588,19.5404,19.5499,45800.0
2012-08-27 15:30:00,20.53,20.57,20.52,20.57,59400.0,19.5499,19.588,19.5404,19.588,59400.0
2012-08-27 15:35:00,20.57,20.6,20.57,20.58,79200.0,19.588,19.6166,19.588,19.5975,79200.0
2012-08-27 15:40:00,20.58,20.62,20.58,20.61,81800.0,19.5975,19.6356,19.5975,19.6261,81800.0
2012-08-27 15:45:00,20.61,20.64,20.58,20.63,50800.0,19.6261,19.6547,19.5975,19.6452,50800.0
2012-08-27 15:50:00,20.63,20.63,20.6,20.61,77400.0,19.6452,19.6452,19.6166,19.6261,77400.0
2012-08-27 15:55:00,20.61,20.61,20.59,20.61,110000.0,19.6261,19.6261,19.6071,19.6261,110000.0
2012-08-28 09:30:00,20.58,20.61,20.56,20.57,20800.0,19.5975,19.6261,19.5785,19.588,20800.0
2012-08-28 09:35:00,20.58,20.64,20.57,20.64,62000.0,19.5975,19.6547,19.588,19.6547,62000.0
2012-08-28 09:40:00,20.65,20.66,20.59,20.6,34200.0,19.6642,19.6737,19.6071,19.6166,34200.0
2012-08-28 09:45:00,20.6,20.61,20.59,20.6,20200.0,19.6166,19.6261,19.6071,19.6166,20200.0
2012-08-28 09:50:00,20.59,20.6,20.53,20.54,58400.0,19.6071,19.6166,19.5499,19.5594,58400.0
2012-08-28 09:55:00,20.54,20.55,20.49,20.53,28400.0,19.5594,19.569,19.5118,19.5499,28400.0
2012-08-28 10:00:00,20.53,20.58,20.5,20.56,15000.0,19.5499,19.5975,19.5214,19.5785,15000.0
2012-08-28 10:05:00,20.57,20.59,20.56,20.57,41200.0,19.588,19.6071,19.5785,19.588,41200.0
2012-08-28 10:10:00,20.56,20.59,20.54,20.56,58200.0,19.5785,19.6071,19.5594,19.5785,58200.0
2012-08-28 10:15:00,20.56,20.57,20.56,20.56,5600.0,19.5785,19.588,19.5785,19.5785,5600.0
2012-08-28 10:20:00,20.57,20.62,20.57,20.62,38400.0,19.588,19.6356,19.588,19.6356,38400.0
2012-08-28 10:25:00,20.61,20.61,20.6,20.6,11600.0,19.6261,19.6261,19.6166,19.6166,11600.0
2012-08-28 10:30:00,20.6,20.61,20.59,20.59,94400.0,19.6166,19.6261,19.6071,19.6071,94400.0
2012-08-28 10:35:00,20.59,20.61,20.58,20.6,14400.0,19.6071,19.6261,19.5975,19.6166,14400.0
2012-08-28 10:40:00,20.6,20.61,20.59,20.59,12800.0,19.6166,19.6261,19.6071,19.6071,12800.0
2012-08-28 10:45:00,20.58,20.63,20.58,20.63,19200.0,19.5975,19.6452,19.5975,19.6452,19200.0
2012-08-28 10:50:00,20.63,20.67,20.63,20.67,38800.0,19.6452,19.6832,19.6452,19.6832,38800.0
2012-08-28 10:55:00,20.68,20.68,20.64,20.65,21600.0,19.6928,19.6928,19.6547,19.6642,21600.0
2012-08-28 11:00:00,20.64,20.65,20.63,20.64,13000.0,19.6547,19.6642,19.6452,19.6547,13000.0
2012-08-28 11:05:00,20.65,20.66,20.64,20.65,14800.0,19.6642,19.6737,19.6547,19.6642,14800.0
2012-08-28 11:10:00,20.66,20.66,20.61,20.61,16200.0,19.6737,19.6737,19.6261,19.6261,16200.0
2012-08-28 11:15:00,20.61,20.63,20.6,20.62,19600.0,19.6261,19.6452,19.6166,19.6356,19600.0
2012-08-28 11:20:00,20.62,20.64,20.61,20.64,16000.0,19.6356,19.6547,19.6261,19.6547,16000.0
2012-08-28 11:25:00,20.64,20.67,20.64,20.65,15800.0,19.6547,19.6832,19.6547,19.6642,15800.0
2012-08-28 11:30:00,20.65,20.66,20.63,20.65,9400.0,19.6642,19.6737,19.6452,19.6642,9400.0
2012-08-28 11:35:00,20.66,20.69,20.66,20.68,21800.0,19.6737,19.7023,19.6737,19.6928,21800.0
2012-08-28 11:40:00,20.67,20.69,20.67,20.68,15000.0,19.6832,19.7023,19.6832,19.6928,15000.0
2012-08-28 11:45:00,20.68,20.69,20.68,20.68,5600.0,19.6928,19.7023,19.6928,19.6928,5600.0
2012-08-28 11:50:00,20.69,20.7,20.67,20.7,20200.0,19.7023,19.7118,19.6832,19.7118,20200.0
2012-08-28 11:55:00,20.7,20.75,20.68,20.75,38400.0,19.7118,19.7594,19.6928,19.7594,38400.0
2012-08-28 12:00:00,20.75,20.75,20.73,20.73,20800.0,19.7594,19.7594,19.7404,19.7404,20800.0
2012-08-28 12:05:00,20.72,20.75,20.72,20.73,29800.0,19.7309,19.7594,19.7309,19.7404,29800.0
2012-08-28 12:10:00,20.72,20.74,20.71,20.71,13400.0,19.7309,19.7499,19.7213,19.7213,13400.0
2012-08-28 12:15:00,20.71,20.74,20.7,20.72,24000.0,19.7213,19.7499,19.7118,19.7309,24000.0
2012-08-28 12:20:00,20.72,20.73,20.71,20.72,11600.0,19.7309,19.7404,19.7213,19.7309,11600.0
2012-08-28 12:25:00,20.72,20.73,20.71,20.72,11000.0,19.7309,19.7404,19.7213,19.7309,11000.0
2012-08-28 12:30:00,20.72,20.73,20.71,20.71,17000.0,19.7309,19.7404,19.7213,19.7213,17000.0
2012-08-28 12:35:00,20.71,20.72,20.7,20.72,22000.0,19.7213,19.7309,19.7118,19.7309,22000.0
2012-08-28 12:40:00,20.72,20.73,20.71,20.72,16800.0,19.7309,19.7404,19.7213,19.7309,16800.0
2012-08-28 12:45:00,20.71,20.72,20.7,20.71,11800.0,19.7213,19.7309,19.7118,19.7213,11800.0
2012-08-28 12:50:00,20.72,20.74,20.71,20.71,22800.0,19.7309,19.7499,19.7213,19.7213,22800.0
2012-08-28 12:55:00,20.7,20.71,20.7,20.7,23400.0,19.7118,19.7213,19.7118,19.7118,23400.0
2012-08-28 13:00:00,20.7,20.7,20.68,20.68,8000.0,19.7118,19.7118,19.6928,19.6928,8000.0
2012-08-28 13:05:00,20.68,20.69,20.67,20.68,14400.0,19.6928,19.7023,19.6832,19.6928,14400.0
2012-08-28 13:10:00,20.68,20.7,20.68,20.68,10000.0,19.6928,19.7118,19.6928,19.6928,10000.0
2012-08-28 13:15:00,20.68,20.69,20.68,20.69,5000.0,19.6928,19.7023,19.6928,19.7023,5000.0
2012-08-28 13:20:00,20.68,20.71,20.68,20.7,11400.0,19.6928,19.7213,19.6928,19.7118,11400.0
2012-08-28 13:25:00,20.7,20.7,20.68,20.68,7200.0,19.7118,19.7118,19.6928,19.6928,7200.0
2012-08-28 13:30:00,20.68,20.71,20.68,20.7,12200.0,19.6928,19.7213,19.6928,19.7118,12200.0
2012-08-28 13:35:00,20.7,20.71,20.69,20.71,70800.0,19.7118,19.7213,19.7023,19.7213,70800.0
2012-08-28 13:40:00,20.71,20.71,20.7,20.7,6200.0,19.7213,19.7213,19.7118,19.7118,6200.0
2012-08-28 13:45:00,20.69,20.7,20.67,20.68,16000.0,19.7023,19.7118,19.6832,19.6928,16000.0
2012-08-28 13:50:00,20.68,20.69,20.67,20.69,13400.0,19.6928,19.7023,19.6832,19.7023,13400.0
2012-08-28 13:55:00,20.7,20.73,20.7,20.72,16800.0,19.7118,19.7404,19.7118,19.7309,16800.0
2012-08-28 14:00:00,20.72,20.73,20.71,20.73,28000.0,19.7309,19.7404,19.7213,19.7404,28000.0
2012-08-28 14:05:00,20.72,20.75,20.72,20.75,23600.0,19.7309,19.7594,19.7309,19.7594,23600.0
2012-08-28 14:10:00,20.75,20.79,20.75,20.78,32000.0,19.7594,19.7975,19.7594,19.788,32000.0
2012-08-28 14:15:00,20.78,20.8,20.78,20.8,15400.0,19.788,19.807,19.788,19.807,15400.0
2012-08-28 14:20:00,20.8,20.8,20.78,20.8,10000.0,19.807,19.807,19.788,19.807,10000.0
2012-08-28 14:25:00,20.8,20.8,20.77,20.79,19800.0,19.807,19.807,19.7785,19.7975,19800.0
2012-08-28 14:30:00,20.8,20.8,20.78,20.78,13000.0,19.807,19.807,19.788,19.788,13000.0
2012-08-28 14:35:00,20.78,20.79,20.78,20.78,20200.0,19.788,19.7975,19.788,19.788,20200.0
2012-08-28 14:40:00,20.78,20.79,20.78,20.78,7400.0,19.788,19.7975,19.788,19.788,7400.0
2012-08-28 14:45:00,20.78,20.8,20.78,20.8,26200.0,19.788,19.807,19.788,19.807,26200.0
2012-08-28 14:50:00,20.8,20.8,20.78,20.79,15400.0,19.807,19.807,19.788,19.7975,15400.0
2012-08-28 14:55:00,20.79,20.8,20.79,20.8,26200.0,19.7975,19.807,19.7975,19.807,26200.0
2012-08-28 15:00:00,20.8,20.81,20.78,20.79,34400.0,19.807,19.8166,19.788,19.7975,34400.0
2012-08-28 15:05:00,20.79,20.8,20.78,20.78,29000.0,19.7975,19.807,19.788,19.788,29000.0
2012-08-28 15:10:00,20.78,20.79,20.77,20.79,25200.0,19.788,19.7975,19.7785,19.7975,25200.0
2012-08-28 15:15:00,20.79,20.8,20.77,20.77,28600.0,19.7975,19.807,19.7785,19.7785,28600.0
2012-08-28 15:20:00,20.76,20.77,20.74,20.77,37800.0,19.7689,19.7785,19.7499,19.7785,37800.0
2012-08-28 15:25:00,20.78,20.8,20.77,20.79,39400.0,19.788,19.807,19.7785,19.7975,39400.0
2012-08-28 15:30:00,20.79,20.8,20.78,20.8,50600.0,19.7975,19.807,19.788,19.807,50600.0
2012-08-28 15:35:00,20.79,20.8,20.77,20.79,60400.0,19.7975,19.807,19.7785,19.7975,60400.0
2012-08-28 15:40:00,20.79,20.85,20.79,20.84,126800.0,19.7975,19.8546,19.7975,19.8451,126800.0
2012-08-28 15:45:00,20.83,20.84,20.81,20.81,27600.0,19.8356,19.8451,19.8166,19.8166,27600.0
2012-08-28 15:50:00,20.81,20.82,20.79,20.81,40400.0,19.8166,19.8261,19.7975,19.8166,40400.0
2012-08-28 15:55:00,20.81,20.81,20.77,20.79,73400.0,19.8166,19.8166,19.7785,19.7975,73400.0
2012-08-29 09:30:00,20.76,20.76,20.71,20.71,10200.0,19.7689,19.7689,19.7213,19.7213,10200.0
2012-08-29 09:35:00,20.68,20.75,20.68,20.73,5800.0,19.6928,19.7594,19.6928,19.7404,5800.0
2012-08-29 09:40:00,20.73,20.74,20.65,20.66,7000.0,19.7404,19.7499,19.6642,19.6737,7000.0
2012-08-29 09:45:00,20.66,20.68,20.65,20.68,8200.0,19.6737,19.6928,19.6642,19.6928,8200.0
2012-08-29 09:50:00,20.68,20.7,20.66,20.68,58400.0,19.6928,19.7118,19.6737,19.6928,58400.0
2012-08-29 09:55:00,20.68,20.68,20.65,20.66,3400.0,19.6928,19.6928,19.6642,19.6737,3400.0
2012-08-29 10:00:00,20.65,20.67,20.64,20.67,16400.0,19.6642,19.6832,19.6547,19.6832,16400.0
2012-08-29 10:05:00,20.68,20.7,20.68,20.68,14200.0,19.6928,19.7118,19.6928,19.6928,14200.0
2012-08-29 10:10:00,20.69,20.72,20.68,20.72,18400.0,19.7023,19.7309,19.6928,19.7309,18400.0
2012-08-29 10:15:00,20.72,20.74,20.69,20.74,27000.0,19.7309,19.7499,19.7023,19.7499,27000.0
2012-08-29 10:20:00,20.74,20.78,20.74,20.78,12600.0,19.7499,19.788,19.7499,19.788,12600.0
2012-08-29 10:25:00,20.78,20.81,20.77,20.81,14200.0,19.788,19.8166,19.7785,19.8166,14200.0
2012-08-29 10:30:00,20.8,20.8,20.78,20.79,31000.0,19.807,19.807,19.788,19.7975,31000.0
2012-08-29 10:35:00,20.8,20.82,20.79,20.79,29400.0,19.807,19.8261,19.7975,19.7975,29400.0
2012-08-29 10:40:00,20.79,20.8,20.77,20.78,23600.0,19.7975,19.807,19.7785,19.788,23600.0
2012-08-29 10:45:00,20.79,20.82,20.79,20.8,23600.0,19.7975,19.8261,19.7975,19.807,23600.0
2012-08-29 10:50:00,20.8,20.8,20.78,20.78,24200.0,19.807,19.807,19.788,19.788,24200.0
2012-08-29 10:55:00,20.79,20.79,20.75,20.75,14000.0,19.7975,19.7975,19.7594,19.7594,14000.0
2012-08-29 11:00:00,20.75,20.76,20.75,20.75,5800.0,19.7594,19.7689,19.7594,19.7594,5800.0
2012-08-29 11:05:00,20.74,20.75,20.73,20.73,41400.0,19.7499,19.7594,19.7404,19.7404,41400.0
2012-08-29 11:10:00,20.73,20.77,20.73,20.75,41600.0,19.7404,19.7785,19.7404,19.7594,41600.0
2012-08-29 11:15:00,20.75,20.75,20.73,20.74,7400.0,19.7594,19.7594,19.7404,19.7499,7400.0
2012-08-29 11:20:00,20.73,20.77,20.73,20.77,20800.0,19.7404,19.7785,19.7404,19.7785,20800.0
2012-08-29 11:25:00,20.75,20.76,20.74,20.75,13800.0,19.7594,19.7689,19.7499,19.7594,13800.0
2012-08-29 11:30:00,20.75,20.77,20.75,20.77,12000.0,19.7594,19.7785,19.7594,19.7785,12000.0
2012-08-29 11:35:00,20.76,20.79,20.75,20.77,8200.0,19.7689,19.7975,19.7594,19.7785,8200.0
2012-08-29 11:40:00,20.77,20.79,20.77,20.78,24600.0,19.7785,19.7975,19.7785,19.788,24600.0
2012-08-29 11:45:00,20.77,20.78,20.77,20.77,6000.0,19.7785,19.788,19.7785,19.7785,6000.0
2012-08-29 11:50:00,20.78,20.78,20.75,20.75,17800.0,19.788,19.788,19.7594,19.7594,17800.0
2012-08-29 11:55:00,20.75,20.76,20.74,20.74,7600.0,19.7594,19.7689,19.7499,19.7499,7600.0
2012-08-29 12:00:00,20.74,20.75,20.73,20.75,12800.0,19.7499,19.7594,19.7404,19.7594,12800.0
2012-08-29 12:05:00,20.75,20.76,20.75,20.75,10200.0,19.7594,19.7689,19.7594,19.7594,10200.0
2012-08-29 12:10:00,20.75,20.76,20.73,20.73,9600.0,19.7594,19.7689,19.7404,19.7404,9600.0
2012-08-29 12:15:00,20.73,20.74,20.71,20.72,9800.0,19.7404,19.7499,19.7213,19.7309,9800.0
2012-08-29 12:20:00,20.72,20.73,20.71,20.71,13200.0,19.7309,19.7404,19.7213,19.7213,13200.0
2012-08-29 12:25:00,20.71,20.72,20.7,20.72,11800.0,19.7213,19.7309,19.7118,19.7309,11800.0
2012-08-29 12:30:00,20.71,20.71,20.7,20.7,16800.0,19.7213,19.7213,19.7118,19.7118,16800.0
2012-08-29 12:35:00,20.7,20.72,20.7,20.72,9200.0,19.7118,19.7309,19.7118,19.7309,9200.0
2012-08-29 12:40:00,20.71,20.72,20.7,20.72,9600.0,19.7213,19.7309,19.7118,19.7309,9600.0
2012-08-29 12:45:00,20.72,20.72,20.71,20.72,11000.0,19.7309,19.7309,19.7213,19.7309,11000.0
2012-08-29 12:50:00,20.72,20.74,20.71,20.73,7600.0,19.7309,19.7499,19.7213,19.7404,7600.0
2012-08-29 12:55:00,20.72,20.73,20.71,20.71,6200.0,19.7309,19.7404,19.7213,19.7213,6200.0
2012-08-29 13:00:00,20.71,20.72,20.7,20.72,9400.0,19.7213,19.7309,19.7118,19.7309,9400.0
2012-08-29 13:05:00,20.71,20.74,20.71,20.73,12600.0,19.7213,19.7499,19.7213,19.7404,12600.0
2012-08-29 13:10:00,20.73,20.75,20.73,20.75,7600.0,19.7404,19.7594,19.7404,19.7594,7600.0
2012-08-29 13:15:00,20.76,20.77,20.76,20.77,8000.0,19.7689,19.7785,19.7689,19.7785,8000.0
2012-08-29 13:20:00,20.77,20.79,20.76,20.77,25000.0,19.7785,19.7975,19.7689,19.7785,25000.0
2012-08-29 13:25:00,20.78,20.79,20.77,20.78,14800.0,19.788,19.7975,19.7785,19.788,14800.0
2012-08-29 13:30:00,20.77,20.77,20.76,20.77,8000.0,19.7785,19.7785,19.7689,19.7785,8000.0
2012-08-29 13:35:00,20.76,20.77,20.75,20.77,11600.0,19.7689,19.7785,19.7594,19.7785,11600.0
2012-08-29 13:40:00,20.77,20.78,20.77,20.77,26000.0,19.7785,19.788,19.7785,19.7785,26000.0
2012-08-29 13:45:00,20.77,20.77,20.75,20.75,8200.0,19.7785,19.7785,19.7594,19.7594,8200.0
2012-08-29 13:50:00,20.75,20.78,20.75,20.77,16600.0,19.7594,19.788,19.7594,19.7785,16600.0
2012-08-29 13:55:00,20.77,20.77,20.75,20.77,15800.0,19.7785,19.7785,19.7594,19.7785,15800.0
2012-08-29 14:00:00,20.76,20.77,20.75,20.75,12000.0,19.7689,19.7785,19.7594,19.7594,12000.0
2012-08-29 14:05:00,20.75,20.76,20.75,20.75,11400.0,19.7594,19.7689,19.7594,19.7594,11400.0
2012-08-29 14:10:00,20.75,20.78,20.74,20.77,30800.0,19.7594,19.788,19.7499,19.7785,30800.0
2012-08-29 14:15:00,20.78,20.79,20.77,20.78,38400.0,19.788,19.7975,19.7785,19.788,38400.0
2012-08-29 14:20:00,20.78,20.79,20.78,20.78,7200.0,19.788,19.7975,19.788,19.788,7200.0
2012-08-29 14:25:00,20.78,20.8,20.78,20.8,11200.0,19.788,19.807,19.788,19.807,11200.0
2012-08-29 14:30:00,20.8,20.8,20.79,20.8,15000.0,19.807,19.807,19.7975,19.807,15000.0
2012-08-29 14:35:00,20.8,20.82,20.8,20.81,18000.0,19.807,19.8261,19.807,19.8166,18000.0
2012-08-29 14:40:00,20.81,20.84,20.81,20.83,11200.0,19.8166,19.8451,19.8166,19.8356,11200.0
2012-08-29 14:45:00,20.83,20.83,20.8,20.82,18000.0,19.8356,19.8356,19.807,19.8261,18000.0
2012-08-29 14:50:00,20.81,20.82,20.79,20.79,13200.0,19.8166,19.8261,19.7975,19.7975,13200.0
2012-08-29 14:55:00,20.79,20.8,20.78,20.79,16400.0,19.7975,19.807,19.788,19.7975,16400.0
2012-08-29 15:00:00,20.79,20.8,20.78,20.78,13200.0,19.7975,19.807,19.788,19.788,13200.0
2012-08-29 15:05:00,20.78,20.78,20.75,20.75,54000.0,19.788,19.788,19.7594,19.7594,54000.0
2012-08-29 15:10:00,20.75,20.8,20.75,20.8,15800.0,19.7594,19.807,19.7594,19.807,15800.0
2012-08-29 15:15:00,20.8,20.82,20.8,20.81,10000.0,19.807,19.8261,19.807,19.8166,10000.0
2012-08-29 15:20:00,20.81,20.83,20.81,20.81,16400.0,19.8166,19.8356,19.8166,19.8166,16400.0
2012-08-29 15:25:00,20.81,20.82,20.8,20.82,15400.0,19.8166,19.8261,19.807,19.8261,15400.0
2012-08-29 15:30:00,20.81,20.82,20.81,20.81,15800.0,19.8166,19.8261,19.8166,19.8166,15800.0
2012-08-29 15:35:00,20.81,20.82,20.8,20.8,15600.0,19.8166,19.8261,19.807,19.807,15600.0
2012-08-29 15:40:00,20.8,20.81,20.8,20.8,28200.0,19.807,19.8166,19.807,19.807,28200.0
2012-08-29 15:45:00,20.8,20.81,20.76,20.78,32200.0,19.807,19.8166,19.7689,19.788,32200.0
2012-08-29 15:50:00,20.78,20.79,20.77,20.79,43600.0,19.788,19.7975,19.7785,19.7975,43600.0
2012-08-29 15:55:00,20.79,20.8,20.77,20.79,48400.0,19.7975,19.807,19.7785,19.7975,48400.0
2012-08-30 09:30:00,20.64,20.7,20.61,20.61,12400.0,19.6547,19.7118,19.6261,19.6261,12400.0
2012-08-30 09:35:00,20.61,20.64,20.53,20.62,27000.0,19.6261,19.6547,19.5499,19.6356,27000.0
2012-08-30 09:40:00,20.61,20.62,20.58,20.61,9200.0,19.6261,19.6356,19.5975,19.6261,9200.0
2012-08-30 09:45:00,20.61,20.73,20.6,20.68,41200.0,19.6261,19.7404,19.6166,19.6928,41200.0
2012-08-30 09:50:00,20.7,20.72,20.67,20.72,10800.0,19.7118,19.7309,19.6832,19.7309,10800.0
2012-08-30 09:55:00,20.72,20.78,20.71,20.73,25200.0,19.7309,19.788,19.7213,19.7404,25200.0
2012-08-30 10:00:00,20.73,20.75,20.72,20.74,12000.0,19.7404,19.7594,19.7309,19.7499,12000.0
2012-08-30 10:05:00,20.74,20.74,20.71,20.74,14800.0,19.7499,19.7499,19.7213,19.7499,14800.0
2012-08-30 10:10:00,20.72,20.72,20.66,20.68,7000.0,19.7309,19.7309,19.6737,19.6928,7000.0
2012-08-30 10:15:00,20.68,20.74,20.67,20.68,79000.0,19.6928,19.7499,19.6832,19.6928,79000.0
2012-08-30 10:20:00,20.68,20.69,20.64,20.66,9800.0,19.6928,19.7023,19.6547,19.6737,9800.0
2012-08-30 10:25:00,20.64,20.66,20.61,20.63,6200.0,19.6547,19.6737,19.6261,19.6452,6200.0
2012-08-30 10:30:00,20.64,20.66,20.64,20.66,33400.0,19.6547,19.6737,19.6547,19.6737,33400.0
2012-08-30 10:35:00,20.65,20.67,20.63,20.64,5600.0,19.6642,19.6832,19.6452,19.6547,5600.0
2012-08-30 10:40:00,20.64,20.64,20.6,20.63,6200.0,19.6547,19.6547,19.6166,19.6452,6200.0
2012-08-30 10:45:00,20.63,20.65,20.62,20.65,10000.0,19.6452,19.6642,19.6356,19.6642,10000.0
2012-08-30 10:50:00,20.64,20.64,20.57,20.61,10800.0,19.6547,19.6547,19.588,19.6261,10800.0
2012-08-30 10:55:00,20.6,20.61,20.6,20.61,8600.0,19.6166,19.6261,19.6166,19.6261,8600.0
2012-08-30 11:00:00,20.61,20.61,20.61,20.61,5800.0,19.6261,19.6261,19.6261,19.6261,5800.0
2012-08-30 11:05:00,20.61,20.61,20.61,20.61,3600.0,19.6261,19.6261,19.6261,19.6261,3600.0
2012-08-30 11:10:00,20.61,20.61,20.58,20.61,17000.0,19.6261,19.6261,19.5975,19.6261,17000.0
2012-08-30 11:15:00,20.61,20.63,20.61,20.61,17800.0,19.6261,19.6452,19.6261,19.6261,17800.0
2012-08-30 11:20:00,20.61,20.63,20.61,20.61,6000.0,19.6261,19.6452,19.6261,19.6261,6000.0
2012-08-30 11:25:00,20.62,20.63,20.61,20.61,14800.0,19.6356,19.6452,19.6261,19.6261,14800.0
2012-08-30 11:30:00,20.61,20.61,20.6,20.61,4000.0,19.6261,19.6261,19.6166,19.6261,4000.0
2012-08-30 11:35:00,20.6,20.61,20.6,20.61,10400.0,19.6166,19.6261,19.6166,19.6261,10400.0
2012-08-30 11:40:00,20.61,20.61,20.6,20.6,11400.0,19.6261,19.6261,19.6166,19.6166,11400.0
2012-08-30 11:45:00,20.6,20.61,20.59,20.6,35200.0,19.6166,19.6261,19.6071,19.6166,35200.0
2012-08-30 11:50:00,20.6,20.61,20.59,20.61,8600.0,19.6166,19.6261,19.6071,19.6261,8600.0
2012-08-30 11:55:00,20.61,20.61,20.6,20.61,3200.0,19.6261,19.6261,19.6166,19.6261,3200.0
2012-08-30 12:00:00,20.61,20.63,20.6,20.62,10600.0,19.6261,19.6452,19.6166,19.6356,10600.0
2012-08-30 12:05:00,20.63,20.64,20.62,20.64,8800.0,19.6452,19.6547,19.6356,19.6547,8800.0
2012-08-30 12:10:00,20.64,20.65,20.64,20.64,8400.0,19.6547,19.6642,19.6547,19.6547,8400.0
2012-08-30 12:15:00,20.65,20.65,20.63,20.63,13200.0,19.6642,19.6642,19.6452,19.6452,13200.0
2012-08-30 12:20:00,20.63,20.64,20.63,20.63,5200.0,19.6452,19.6547,19.6452,19.6452,5200.0
2012-08-30 12:25:00,20.63,20.63,20.61,20.61,8000.0,19.6452,19.6452,19.6261,19.6261,8000.0
2012-08-30 12:30:00,20.63,20.65,20.61,20.65,9600.0,19.6452,19.6642,19.6261,19.6642,9600.0
2012-08-30 12:35:00,20.65,20.65,20.64,20.65,10000.0,19.6642,19.6642,19.6547,19.6642,10000.0
2012-08-30 12:40:00,20.65,20.66,20.65,20.66,6200.0,19.6642,19.6737,19.6642,19.6737,6200.0
2012-08-30 12:45:00,20.66,20.66,20.65,20.66,11400.0,19.6737,19.6737,19.6642,19.6737,11400.0
2012-08-30 12:50:00,20.66,20.67,20.65,20.65,8200.0,19.6737,19.6832,19.6642,19.6642,8200.0
2012-08-30 12:55:00,20.65,20.67,20.65,20.67,10000.0,19.6642,19.6832,19.6642,19.6832,10000.0
2012-08-30 13:00:00,20.67,20.67,20.65,20.66,14200.0,19.6832,19.6832,19.6642,19.6737,14200.0
2012-08-30 13:05:00,20.66,20.66,20.66,20.66,2400.0,19.6737,19.6737,19.6737,19.6737,2400.0
2012-08-30 13:10:00,20.66,20.67,20.65,20.67,7200.0,19.6737,19.6832,19.6642,19.6832,7200.0
2012-08-30 13:15:00,20.67,20.67,20.65,20.66,8600.0,19.6832,19.6832,19.6642,19.6737,8600.0
2012-08-30 13:20:00,20.66,20.67,20.66,20.66,6800.0,19.6737,19.6832,19.6737,19.6737,6800.0
2012-08-30 13:25:00,20.65,20.66,20.63,20.65,11800.0,19.6642,19.6737,19.6452,19.6642,11800.0
2012-08-30 13:30:00,20.64,20.64,20.63,20.64,7200.0,19.6547,19.6547,19.6452,19.6547,7200.0
2012-08-30 13:35:00,20.64,20.64,20.63,20.64,7000.0,19.6547,19.6547,19.6452,19.6547,7000.0
2012-08-30 13:40:00,20.64,20.66,20.64,20.66,6800.0,19.6547,19.6737,19.6547,19.6737,6800.0
2012-08-30 13:45:00,20.66,20.66,20.64,20.64,18800.0,19.6737,19.6737,19.6547,19.6547,18800.0
2012-08-30 13:50:00,20.64,20.65,20.63,20.65,7200.0,19.6547,19.6642,19.6452,19.6642,7200.0
2012-08-30 13:55:00,20.65,20.68,20.65,20.68,5400.0,19.6642,19.6928,19.6642,19.6928,5400.0
2012-08-30 14:00:00,20.68,20.68,20.67,20.68,14600.0,19.6928,19.6928,19.6832,19.6928,14600.0
2012-08-30 14:05:00,20.68,20.72,20.68,20.72,7000.0,19.6928,19.7309,19.6928,19.7309,7000.0
2012-08-30 14:10:00,20.72,20.73,20.71,20.71,10600.0,19.7309,19.7404,19.7213,19.7213,10600.0
2012-08-30 14:15:00,20.71,20.72,20.7,20.7,5000.0,19.7213,19.7309,19.7118,19.7118,5000.0
2012-08-30 14:20:00,20.7,20.72,20.68,20.71,10800.0,19.7118,19.7309,19.6928,19.7213,10800.0
2012-08-30 14:25:00,20.71,20.72,20.71,20.71,8800.0,19.7213,19.7309,19.7213,19.7213,8800.0
2012-08-30 14:30:00,20.71,20.72,20.7,20.71,12400.0,19.7213,19.7309,19.7118,19.7213,12400.0
2012-08-30 14:35:00,20.7,20.71,20.7,20.71,8000.0,19.7118,19.7213,19.7118,19.7213,8000.0
2012-08-30 14:40:00,20.71,20.71,20.7,20.71,10200.0,19.7213,19.7213,19.7118,19.7213,10200.0
2012-08-30 14:45:00,20.7,20.71,20.7,20.71,6800.0,19.7118,19.7213,19.7118,19.7213,6800.0
2012-08-30 14:50:00,20.7,20.73,20.7,20.7,13800.0,19.7118,19.7404,19.7118,19.7118,13800.0
2012-08-30 14:55:00,20.7,20.72,20.7,20.71,7600.0,19.7118,19.7309,19.7118,19.7213,7600.0
2012-08-30 15:00:00,20.71,20.73,20.71,20.73,17800.0,19.7213,19.7404,19.7213,19.7404,17800.0
2012-08-30 15:05:00,20.73,20.73,20.71,20.71,7600.0,19.7404,19.7404,19.7213,19.7213,7600.0
2012-08-30 15:10:00,20.71,20.72,20.7,20.71,20600.0,19.7213,19.7309,19.7118,19.7213,20600.0
2012-08-30 15:15:00,20.72,20.72,20.71,20.72,10800.0,19.7309,19.7309,19.7213,19.7309,10800.0
2012-08-30 15:20:00,20.71,20.72,20.7,20.72,13400.0,19.7213,19.7309,19.7118,19.7309,13400.0
2012-08-30 15:25:00,20.72,20.73,20.71,20.72,18600.0,19.7309,19.7404,19.7213,19.7309,18600.0
2012-08-30 15:30:00,20.72,20.73,20.72,20.73,17200.0,19.7309,19.7404,19.7309,19.7404,17200.0
2012-08-30 15:35:00,20.72,20.72,20.71,20.71,19600.0,19.7309,19.7309,19.7213,19.7213,19600.0
2012-08-30 15:40:00,20.71,20.73,20.71,20.73,24200.0,19.7213,19.7404,19.7213,19.7404,24200.0
2012-08-30 15:45:00,20.72,20.72,20.68,20.69,39600.0,19.7309,19.7309,19.6928,19.7023,39600.0
2012-08-30 15:50:00,20.69,20.7,20.66,20.68,26000.0,19.7023,19.7118,19.6737,19.6928,26000.0
2012-08-30 15:55:00,20.68,20.68,20.65,20.66,29800.0,19.6928,19.6928,19.6642,19.6737,29800.0
2012-08-31 09:30:00,20.78,20.84,20.77,20.81,12600.0,19.788,19.8451,19.7785,19.8166,12600.0
2012-08-31 09:35:00,20.81,20.84,20.81,20.84,1000.0,19.8166,19.8451,19.8166,19.8451,1000.0
2012-08-31 09:40:00,20.82,20.82,20.7,20.71,5800.0,19.8261,19.8261,19.7118,19.7213,5800.0
2012-08-31 09:45:00,20.71,20.71,20.67,20.67,2200.0,19.7213,19.7213,19.6832,19.6832,2200.0
2012-08-31 09:50:00,20.66,20.68,20.64,20.68,16000.0,19.6737,19.6928,19.6547,19.6928,16000.0
2012-08-31 09:55:00,20.67,20.7,20.67,20.67,6000.0,19.6832,19.7118,19.6832,19.6832,6000.0
2012-08-31 10:00:00,20.66,20.66,20.6,20.61,7600.0,19.6737,19.6737,19.6166,19.6261,7600.0
2012-08-31 10:05:00,20.61,20.61,20.52,20.53,10800.0,19.6261,19.6261,19.5404,19.5499,10800.0
2012-08-31 10:10:00,20.5,20.54,20.48,20.54,32600.0,19.5214,19.5594,19.5023,19.5594,32600.0
2012-08-31 10:15:00,20.54,20.66,20.54,20.66,8000.0,19.5594,19.6737,19.5594,19.6737,8000.0
2012-08-31 10:20:00,20.63,20.67,20.63,20.67,4000.0,19.6452,19.6832,19.6452,19.6832,4000.0
2012-08-31 10:25:00,20.66,20.67,20.61,20.61,9000.0,19.6737,19.6832,19.6261,19.6261,9000.0
2012-08-31 10:30:00,20.6,20.63,20.58,20.63,9600.0,19.6166,19.6452,19.5975,19.6452,9600.0
2012-08-31 10:35:00,20.64,20.68,20.6,20.6,13600.0,19.6547,19.6928,19.6166,19.6166,13600.0
2012-08-31 10:40:00,20.61,20.62,20.61,20.62,3400.0,19.6261,19.6356,19.6261,19.6356,3400.0
2012-08-31 10:45:00,20.63,20.67,20.62,20.64,30400.0,19.6452,19.6832,19.6356,19.6547,30400.0
2012-08-31 10:50:00,20.65,20.67,20.64,20.67,4200.0,19.6642,19.6832,19.6547,19.6832,4200.0
2012-08-31 10:55:00,20.67,20.72,20.67,20.7,5800.0,19.6832,19.7309,19.6832,19.7118,5800.0
2012-08-31 11:00:00,20.71,20.75,20.71,20.74,5600.0,19.7213,19.7594,19.7213,19.7499,5600.0
2012-08-31 11:05:00,20.73,20.74,20.71,20.74,6000.0,19.7404,19.7499,19.7213,19.7499,6000.0
2012-08-31 11:10:00,20.73,20.75,20.73,20.75,7600.0,19.7404,19.7594,19.7404,19.7594,7600.0
2012-08-31 11:15:00,20.74,20.74,20.72,20.74,3800.0,19.7499,19.7499,19.7309,19.7499,3800.0
2012-08-31 11:20:00,20.74,20.75,20.73,20.74,8400.0,19.7499,19.7594,19.7404,19.7499,8400.0
2012-08-31 11:25:00,20.74,20.74,20.72,20.72,6400.0,19.7499,19.7499,19.7309,19.7309,6400.0
2012-08-31 11:30:00,20.73,20.73,20.72,20.72,4400.0,19.7404,19.7404,19.7309,19.7309,4400.0
2012-08-31 11:35:00,20.73,20.73,20.7,20.7,2600.0,19.7404,19.7404,19.7118,19.7118,2600.0
2012-08-31 11:40:00,20.71,20.71,20.7,20.7,4200.0,19.7213,19.7213,19.7118,19.7118,4200.0
2012-08-31 11:45:00,20.7,20.71,20.68,20.7,8400.0,19.7118,19.7213,19.6928,19.7118,8400.0
2012-08-31 11:50:00,20.7,20.71,20.7,20.71,5200.0,19.7118,19.7213,19.7118,19.7213,5200.0
2012-08-31 11:55:00,20.71,20.71,20.68,20.68,4200.0,19.7213,19.7213,19.6928,19.6928,4200.0
2012-08-31 12:00:00,20.68,20.72,20.68,20.7,9400.0,19.6928,19.7309,19.6928,19.7118,9400.0
2012-08-31 12:05:00,20.7,20.71,20.66,20.66,15600.0,19.7118,19.7213,19.6737,19.6737,15600.0
2012-08-31 12:10:00,20.66,20.66,20.61,20.63,5200.0,19.6737,19.6737,19.6261,19.6452,5200.0
2012-08-31 12:15:00,20.62,20.62,20.6,20.61,6600.0,19.6356,19.6356,19.6166,19.6261,6600.0
2012-08-31 12:20:00,20.6,20.6,20.58,20.59,10600.0,19.6166,19.6166,19.5975,19.6071,10600.0
2012-08-31 12:25:00,20.6,20.6,20.59,20.6,4400.0,19.6166,19.6166,19.6071,19.6166,4400.0
2012-08-31 12:30:00,20.61,20.61,20.59,20.61,6600.0,19.6261,19.6261,19.6071,19.6261,6600.0
2012-08-31 12:35:00,20.61,20.62,20.61,20.62,5400.0,19.6261,19.6356,19.6261,19.6356,5400.0
2012-08-31 12:40:00,20.61,20.63,20.61,20.63,2800.0,19.6261,19.6452,19.6261,19.6452,2800.0
2012-08-31 12:45:00,20.63,20.64,20.62,20.63,7200.0,19.6452,19.6547,19.6356,19.6452,7200.0
2012-08-31 12:50:00,20.63,20.66,20.63,20.66,17200.0,19.6452,19.6737,19.6452,19.6737,17200.0
2012-08-31 12:55:00,20.66,20.67,20.65,20.65,4800.0,19.6737,19.6832,19.6642,19.6642,4800.0
2012-08-31 13:00:00,20.67,20.68,20.66,20.68,4800.0,19.6832,19.6928,19.6737,19.6928,4800.0
2012-08-31 13:05:00,20.68,20.71,20.68,20.71,5200.0,19.6928,19.7213,19.6928,19.7213,5200.0
2012-08-31 13:10:00,20.71,20.71,20.62,20.63,12000.0,19.7213,19.7213,19.6356,19.6452,12000.0
2012-08-31 13:15:00,20.63,20.63,20.6,20.61,5800.0,19.6452,19.6452,19.6166,19.6261,5800.0
2012-08-31 13:20:00,20.62,20.67,20.62,20.67,2400.0,19.6356,19.6832,19.6356,19.6832,2400.0
2012-08-31 13:25:00,20.67,20.68,20.67,20.68,5200.0,19.6832,19.6928,19.6832,19.6928,5200.0
2012-08-31 13:30:00,20.68,20.68,20.65,20.67,3600.0,19.6928,19.6928,19.6642,19.6832,3600.0
2012-08-31 13:35:00,20.67,20.68,20.67,20.68,5400.0,19.6832,19.6928,19.6832,19.6928,5400.0
2012-08-31 13:40:00,20.68,20.69,20.68,20.69,4000.0,19.6928,19.7023,19.6928,19.7023,4000.0
2012-08-31 13:45:00,20.68,20.71,20.68,20.71,6400.0,19.6928,19.7213,19.6928,19.7213,6400.0
2012-08-31 13:50:00,20.71,20.74,20.69,20.74,10600.0,19.7213,19.7499,19.7023,19.7499,10600.0
2012-08-31 13:55:00,20.74,20.74,20.72,20.72,3600.0,19.7499,19.7499,19.7309,19.7309,3600.0
2012-08-31 14:00:00,20.72,20.74,20.72,20.73,9400.0,19.7309,19.7499,19.7309,19.7404,9400.0
2012-08-31 14:05:00,20.72,20.74,20.72,20.74,10000.0,19.7309,19.7499,19.7309,19.7499,10000.0
2012-08-31 14:10:00,20.74,20.74,20.7,20.7,10800.0,19.7499,19.7499,19.7118,19.7118,10800.0
2012-08-31 14:15:00,20.71,20.76,20.71,20.76,8200.0,19.7213,19.7689,19.7213,19.7689,8200.0
2012-08-31 14:20:00,20.78,20.78,20.76,20.77,3400.0,19.788,19.788,19.7689,19.7785,3400.0
2012-08-31 14:25:00,20.77,20.78,20.77,20.77,6800.0,19.7785,19.788,19.7785,19.7785,6800.0
2012-08-31 14:30:00,20.77,20.8,20.77,20.8,12000.0,19.7785,19.807,19.7785,19.807,12000.0
2012-08-31 14:35:00,20.8,20.82,20.8,20.81,16800.0,19.807,19.8261,19.807,19.8166,16800.0
2012-08-31 14:40:00,20.82,20.82,20.79,20.8,13600.0,19.8261,19.8261,19.7975,19.807,13600.0
2012-08-31 14:45:00,20.8,20.82,20.8,20.81,14800.0,19.807,19.8261,19.807,19.8166,14800.0
2012-08-31 14:50:00,20.81,20.84,20.8,20.83,19200.0,19.8166,19.8451,19.807,19.8356,19200.0
2012-08-31 14:55:00,20.83,20.84,20.82,20.84,13000.0,19.8356,19.8451,19.8261,19.8451,13000.0
2012-08-31 15:00:00,20.83,20.83,20.76,20.77,26400.0,19.8356,19.8356,19.7689,19.7785,26400.0
2012-08-31 15:05:00,20.76,20.78,20.75,20.77,26200.0,19.7689,19.788,19.7594,19.7785,26200.0
2012-08-31 15:10:00,20.76,20.77,20.75,20.75,19400.0,19.7689,19.7785,19.7594,19.7594,19400.0
2012-08-31 15:15:00,20.75,20.82,20.74,20.81,23200.0,19.7594,19.8261,19.7499,19.8166,23200.0
2012-08-31 15:20:00,20.8,20.82,20.78,20.81,25600.0,19.807,19.8261,19.788,19.8166,25600.0
2012-08-31 15:25:00,20.81,20.81,20.79,20.79,23000.0,19.8166,19.8166,19.7975,19.7975,23000.0
2012-08-31 15:30:00,20.79,20.79,20.77,20.79,25200.0,19.7975,19.7975,19.7785,19.7975,25200.0
2012-08-31 15:35:00,20.79,20.8,20.78,20.79,17400.0,19.7975,19.807,19.788,19.7975,17400.0
2012-08-31 15:40:00,20.8,20.8,20.78,20.78,15800.0,19.807,19.807,19.788,19.788,15800.0
2012-08-31 15:45:00,20.78,20.8,20.78,20.8,21800.0,19.788,19.807,19.788,19.807,21800.0
2012-08-31 15:50:00,20.8,20.83,20.8,20.82,26400.0,19.807,19.8356,19.807,19.8261,26400.0
2012-08-31 15:55:00,20.82,20.86,20.82,20.83,66800.0,19.8261,19.8642,19.8261,19.8356,66800.0
2012-09-04 09:30:00,20.8,20.8,20.73,20.74,14800.0,19.807,19.807,19.7404,19.7499,14800.0
2012-09-04 09:35:00,20.75,20.77,20.72,20.72,6200.0,19.7594,19.7785,19.7309,19.7309,6200.0
2012-09-04 09:40:00,20.72,20.75,20.71,20.73,9400.0,19.7309,19.7594,19.7213,19.7404,9400.0
2012-09-04 09:45:00,20.72,20.75,20.72,20.75,12400.0,19.7309,19.7594,19.7309,19.7594,12400.0
2012-09-04 09:50:00,20.74,20.76,20.72,20.72,12400.0,19.7499,19.7689,19.7309,19.7309,12400.0
2012-09-04 09:55:00,20.72,20.75,20.72,20.73,5400.0,19.7309,19.7594,19.7309,19.7404,5400.0
2012-09-04 10:00:00,20.71,20.73,20.7,20.72,5400.0,19.7213,19.7404,19.7118,19.7309,5400.0
2012-09-04 10:05:00,20.72,20.73,20.66,20.66,5800.0,19.7309,19.7404,19.6737,19.6737,5800.0
2012-09-04 10:10:00,20.64,20.64,20.61,20.63,7200.0,19.6547,19.6547,19.6261,19.6452,7200.0
2012-09-04 10:15:00,20.63,20.63,20.61,20.63,16600.0,19.6452,19.6452,19.6261,19.6452,16600.0
2012-09-04 10:20:00,20.63,20.63,20.61,20.61,6800.0,19.6452,19.6452,19.6261,19.6261,6800.0
2012-09-04 10:25:00,20.61,20.61,20.6,20.6,4000.0,19.6261,19.6261,19.6166,19.6166,4000.0
2012-09-04 10:30:00,20.59,20.59,20.55,20.57,13400.0,19.6071,19.6071,19.569,19.588,13400.0
2012-09-04 10:35:00,20.56,20.61,20.56,20.6,21800.0,19.5785,19.6261,19.5785,19.6166,21800.0
2012-09-04 10:40:00,20.59,20.6,20.59,20.59,3200.0,19.6071,19.6166,19.6071,19.6071,3200.0
2012-09-04 10:45:00,20.59,20.64,20.57,20.64,29400.0,19.6071,19.6547,19.588,19.6547,29400.0
2012-09-04 10:50:00,20.64,20.7,20.64,20.69,19400.0,19.6547,19.7118,19.6547,19.7023,19400.0
2012-09-04 10:55:00,20.69,20.71,20.63,20.68,31200.0,19.7023,19.7213,19.6452,19.6928,31200.0
2012-09-04 11:00:00,20.68,20.7,20.68,20.69,21600.0,19.6928,19.7118,19.6928,19.7023,21600.0
2012-09-04 11:05:00,20.69,20.71,20.69,20.7,8600.0,19.7023,19.7213,19.7023,19.7118,8600.0
2012-09-04 11:10:00,20.7,20.7,20.68,20.7,5400.0,19.7118,19.7118,19.6928,19.7118,5400.0
2012-09-04 11:15:00,20.7,20.7,20.66,20.67,20800.0,19.7118,19.7118,19.6737,19.6832,20800.0
2012-09-04 11:20:00,20.66,20.67,20.64,20.65,9000.0,19.6737,19.6832,19.6547,19.6642,9000.0
2012-09-04 11:25:00,20.64,20.64,20.61,20.61,8000.0,19.6547,19.6547,19.6261,19.6261,8000.0
2012-09-04 11:30:00,20.61,20.61,20.59,20.59,9600.0,19.6261,19.6261,19.6071,19.6071,9600.0
2012-09-04 11:35:00,20.59,20.6,20.57,20.57,9800.0,19.6071,19.6166,19.588,19.588,9800.0
2012-09-04 11:40:00,20.58,20.59,20.57,20.59,13000.0,19.5975,19.6071,19.588,19.6071,13000.0
2012-09-04 11:45:00,20.57,20.59,20.56,20.57,15800.0,19.588,19.6071,19.5785,19.588,15800.0
2012-09-04 11:50:00,20.57,20.58,20.56,20.57,41600.0,19.588,19.5975,19.5785,19.588,41600.0
2012-09-04 11:55:00,20.57,20.59,20.57,20.58,19800.0,19.588,19.6071,19.588,19.5975,19800.0
2012-09-04 12:00:00,20.58,20.58,20.56,20.57,34800.0,19.5975,19.5975,19.5785,19.588,34800.0
2012-09-04 12:05:00,20.57,20.58,20.55,20.57,14200.0,19.588,19.5975,19.569,19.588,14200.0
2012-09-04 12:10:00,20.57,20.58,20.55,20.57,36400.0,19.588,19.5975,19.569,19.588,36400.0
2012-09-04 12:15:00,20.56,20.56,20.55,20.56,5000.0,19.5785,19.5785,19.569,19.5785,5000.0
2012-09-04 12:20:00,20.56,20.58,20.55,20.58,20400.0,19.5785,19.5975,19.569,19.5975,20400.0
2012-09-04 12:25:00,20.58,20.58,20.52,20.54,19600.0,19.5975,19.5975,19.5404,19.5594,19600.0
2012-09-04 12:30:00,20.54,20.55,20.54,20.55,7600.0,19.5594,19.569,19.5594,19.569,7600.0
2012-09-04 12:35:00,20.55,20.55,20.53,20.54,13000.0,19.569,19.569,19.5499,19.5594,13000.0
2012-09-04 12:40:00,20.54,20.54,20.53,20.53,18600.0,19.5594,19.5594,19.5499,19.5499,18600.0
2012-09-04 12:45:00,20.53,20.54,20.52,20.53,26800.0,19.5499,19.5594,19.5404,19.5499,26800.0
2012-09-04 12:50:00,20.53,20.56,20.53,20.56,11400.0,19.5499,19.5785,19.5499,19.5785,11400.0
2012-09-04 12:55:00,20.56,20.61,20.55,20.61,54600.0,19.5785,19.6261,19.569,19.6261,54600.0
2012-09-04 13:00:00,20.6,20.61,20.6,20.61,2800.0,19.6166,19.6261,19.6166,19.6261,2800.0
2012-09-04 13:05:00,20.61,20.61,20.61,20.61,19000.0,19.6261,19.6261,19.6261,19.6261,19000.0
2012-09-04 13:10:00,20.61,20.61,20.61,20.61,11800.0,19.6261,19.6261,19.6261,19.6261,11800.0
2012-09-04 13:15:00,20.61,20.61,20.61,20.61,8800.0,19.6261,19.6261,19.6261,19.6261,8800.0
2012-09-04 13:20:00,20.61,20.63,20.61,20.63,20200.0,19.6261,19.6452,19.6261,19.6452,20200.0
2012-09-04 13:25:00,20.63,20.64,20.61,20.61,34400.0,19.6452,19.6547,19.6261,19.6261,34400.0
2012-09-04 13:30:00,20.63,20.63,20.61,20.61,53000.0,19.6452,19.6452,19.6261,19.6261,53000.0
2012-09-04 13:35:00,20.63,20.63,20.6,20.6,29800.0,19.6452,19.6452,19.6166,19.6166,29800.0
2012-09-04 13:40:00,20.61,20.61,20.6,20.61,9800.0,19.6261,19.6261,19.6166,19.6261,9800.0
2012-09-04 13:45:00,20.61,20.61,20.6,20.61,8400.0,19.6261,19.6261,19.6166,19.6261,8400.0
2012-09-04 13:50:00,20.6,20.61,20.58,20.6,23800.0,19.6166,19.6261,19.5975,19.6166,23800.0
2012-09-04 13:55:00,20.6,20.61,20.6,20.61,17400.0,19.6166,19.6261,19.6166,19.6261,17400.0
2012-09-04 14:00:00,20.61,20.62,20.61,20.62,10600.0,19.6261,19.6356,19.6261,19.6356,10600.0
2012-09-04 14:05:00,20.62,20.71,20.61,20.71,36600.0,19.6356,19.7213,19.6261,19.7213,36600.0
2012-09-04 14:10:00,20.71,20.72,20.71,20.72,21600.0,19.7213,19.7309,19.7213,19.7309,21600.0
2012-09-04 14:15:00,20.71,20.74,20.71,20.74,13000.0,19.7213,19.7499,19.7213,19.7499,13000.0
2012-09-04 14:20:00,20.74,20.77,20.73,20.73,43400.0,19.7499,19.7785,19.7404,19.7404,43400.0
2012-09-04 14:25:00,20.73,20.79,20.72,20.79,18800.0,19.7404,19.7975,19.7309,19.7975,18800.0
2012-09-04 14:30:00,20.79,20.85,20.78,20.85,22600.0,19.7975,19.8546,19.788,19.8546,22600.0
2012-09-04 14:35:00,20.85,20.88,20.84,20.88,21000.0,19.8546,19.8832,19.8451,19.8832,21000.0
2012-09-04 14:40:00,20.88,20.89,20.85,20.86,21200.0,19.8832,19.8927,19.8546,19.8642,21200.0
2012-09-04 14:45:00,20.86,20.89,20.85,20.85,13200.0,19.8642,19.8927,19.8546,19.8546,13200.0
2012-09-04 14:50:00,20.85,20.85,20.82,20.82,28600.0,19.8546,19.8546,19.8261,19.8261,28600.0
2012-09-04 14:55:00,20.82,20.83,20.81,20.82,22800.0,19.8261,19.8356,19.8166,19.8261,22800.0
2012-09-04 15:00:00,20.83,20.84,20.81,20.82,15800.0,19.8356,19.8451,19.8166,19.8261,15800.0
2012-09-04 15:05:00,20.82,20.86,20.81,20.86,26000.0,19.8261,19.8642,19.8166,19.8642,26000.0
2012-09-04 15:10:00,20.86,20.87,20.86,20.86,22400.0,19.8642,19.8737,19.8642,19.8642,22400.0
2012-09-04 15:15:00,20.87,20.89,20.86,20.86,35200.0,19.8737,19.8927,19.8642,19.8642,35200.0
2012-09-04 15:20:00,20.86,20.86,20.85,20.86,32800.0,19.8642,19.8642,19.8546,19.8642,32800.0
2012-09-04 15:25:00,20.86,20.86,20.85,20.86,28800.0,19.8642,19.8642,19.8546,19.8642,28800.0
2012-09-04 15:30:00,20.86,20.86,20.83,20.85,21000.0,19.8642,19.8642,19.8356,19.8546,21000.0
2012-09-04 15:35:00,20.85,20.86,20.83,20.83,28800.0,19.8546,19.8642,19.8356,19.8356,28800.0
2012-09-04 15:40:00,20.82,20.83,20.81,20.82,26400.0,19.8261,19.8356,19.8166,19.8261,26400.0
2012-09-04 15:45:00,20.81,20.82,20.77,20.77,71800.0,19.8166,19.8261,19.7785,19.7785,71800.0
2012-09-04 15:50:00,20.77,20.78,20.75,20.76,35400.0,19.7785,19.788,19.7594,19.7689,35400.0
2012-09-04 15:55:00,20.77,20.78,20.75,20.78,52200.0,19.7785,19.788,19.7594,19.788,52200.0
2012-09-05 09:30:00,20.79,20.81,20.78,20.8,5200.0,19.7975,19.8166,19.788,19.807,5200.0
2012-09-05 09:35:00,20.82,20.9,20.81,20.84,37200.0,19.8261,19.9023,19.8166,19.8451,37200.0
2012-09-05 09:40:00,20.83,20.83,20.76,20.79,13800.0,19.8356,19.8356,19.7689,19.7975,13800.0
2012-09-05 09:45:00,20.79,20.79,20.75,20.77,29600.0,19.7975,19.7975,19.7594,19.7785,29600.0
2012-09-05 09:50:00,20.75,20.78,20.71,20.71,21000.0,19.7594,19.788,19.7213,19.7213,21000.0
2012-09-05 09:55:00,20.71,20.78,20.71,20.75,12800.0,19.7213,19.788,19.7213,19.7594,12800.0
2012-09-05 10:00:00,20.76,20.8,20.74,20.78,20200.0,19.7689,19.807,19.7499,19.788,20200.0
2012-09-05 10:05:00,20.77,20.81,20.76,20.8,38800.0,19.7785,19.8166,19.7689,19.807,38800.0
2012-09-05 10:10:00,20.8,20.87,20.8,20.82,32600.0,19.807,19.8737,19.807,19.8261,32600.0
2012-09-05 10:15:00,20.84,20.86,20.81,20.82,7400.0,19.8451,19.8642,19.8166,19.8261,7400.0
2012-09-05 10:20:00,20.83,20.86,20.81,20.83,12000.0,19.8356,19.8642,19.8166,19.8356,12000.0
2012-09-05 10:25:00,20.85,20.85,20.82,20.85,8000.0,19.8546,19.8546,19.8261,19.8546,8000.0
2012-09-05 10:30:00,20.85,20.88,20.84,20.86,5400.0,19.8546,19.8832,19.8451,19.8642,5400.0
2012-09-05 10:35:00,20.85,20.89,20.84,20.85,21600.0,19.8546,19.8927,19.8451,19.8546,21600.0
2012-09-05 10:40:00,20.86,20.86,20.85,20.85,2600.0,19.8642,19.8642,19.8546,19.8546,2600.0
2012-09-05 10:45:00,20.86,20.86,20.83,20.84,8000.0,19.8642,19.8642,19.8356,19.8451,8000.0
2012-09-05 10:50:00,20.82,20.82,20.8,20.8,800.0,19.8261,19.8261,19.807,19.807,800.0
2012-09-05 10:55:00,20.78,20.78,20.75,20.75,7000.0,19.788,19.788,19.7594,19.7594,7000.0
2012-09-05 11:00:00,20.75,20.75,20.72,20.74,8600.0,19.7594,19.7594,19.7309,19.7499,8600.0
2012-09-05 11:05:00,20.74,20.81,20.74,20.79,19600.0,19.7499,19.8166,19.7499,19.7975,19600.0
2012-09-05 11:10:00,20.8,20.86,20.8,20.85,8000.0,19.807,19.8642,19.807,19.8546,8000.0
2012-09-05 11:15:00,20.85,20.87,20.85,20.86,3600.0,19.8546,19.8737,19.8546,19.8642,3600.0
2012-09-05 11:20:00,20.87,20.87,20.84,20.84,4000.0,19.8737,19.8737,19.8451,19.8451,4000.0
2012-09-05 11:25:00,20.86,20.89,20.86,20.89,8800.0,19.8642,19.8927,19.8642,19.8927,8800.0
2012-09-05 11:30:00,20.9,20.92,20.88,20.91,7600.0,19.9023,19.9213,19.8832,19.9118,7600.0
2012-09-05 11:35:00,20.91,20.92,20.86,20.87,16400.0,19.9118,19.9213,19.8642,19.8737,16400.0
2012-09-05 11:40:00,20.86,20.88,20.86,20.86,1600.0,19.8642,19.8832,19.8642,19.8642,1600.0
2012-09-05 11:45:00,20.86,20.86,20.84,20.86,8000.0,19.8642,19.8642,19.8451,19.8642,8000.0
2012-09-05 11:50:00,20.86,20.86,20.85,20.86,8000.0,19.8642,19.8642,19.8546,19.8642,8000.0
2012-09-05 11:55:00,20.85,20.86,20.85,20.86,800.0,19.8546,19.8642,19.8546,19.8642,800.0
2012-09-05 12:00:00,20.86,20.91,20.86,20.91,29600.0,19.8642,19.9118,19.8642,19.9118,29600.0
2012-09-05 12:05:00,20.92,20.93,20.9,20.91,21600.0,19.9213,19.9308,19.9023,19.9118,21600.0
2012-09-05 12:10:00,20.91,20.93,20.9,20.91,12400.0,19.9118,19.9308,19.9023,19.9118,12400.0
2012-09-05 12:15:00,20.91,20.96,20.9,20.96,17200.0,19.9118,19.9594,19.9023,19.9594,17200.0
2012-09-05 12:20:00,20.96,21.0,20.95,20.98,25600.0,19.9594,19.9975,19.9499,19.9784,25600.0
2012-09-05 12:25:00,20.98,20.98,20.96,20.97,6200.0,19.9784,19.9784,19.9594,19.9689,6200.0
2012-09-05 12:30:00,20.97,20.97,20.97,20.97,2800.0,19.9689,19.9689,19.9689,19.9689,2800.0
2012-09-05 12:35:00,20.97,20.97,20.95,20.96,22000.0,19.9689,19.9689,19.9499,19.9594,22000.0
2012-09-05 12:40:00,20.95,20.97,20.95,20.96,15200.0,19.9499,19.9689,19.9499,19.9594,15200.0
2012-09-05 12:45:00,20.94,20.94,20.92,20.92,9600.0,19.9404,19.9404,19.9213,19.9213,9600.0
2012-09-05 12:50:00,20.92,20.93,20.91,20.91,8200.0,19.9213,19.9308,19.9118,19.9118,8200.0
2012-09-05 12:55:00,20.92,20.95,20.92,20.93,5600.0,19.9213,19.9499,19.9213,19.9308,5600.0
2012-09-05 13:00:00,20.95,20.95,20.92,20.92,17200.0,19.9499,19.9499,19.9213,19.9213,17200.0
2012-09-05 13:05:00,20.92,20.92,20.88,20.89,8200.0,19.9213,19.9213,19.8832,19.8927,8200.0
2012-09-05 13:10:00,20.89,20.9,20.88,20.88,31400.0,19.8927,19.9023,19.8832,19.8832,31400.0
2012-09-05 13:15:00,20.89,20.89,20.88,20.88,4400.0,19.8927,19.8927,19.8832,19.8832,4400.0
2012-09-05 13:20:00,20.89,20.89,20.88,20.88,10800.0,19.8927,19.8927,19.8832,19.8832,10800.0
2012-09-05 13:25:00,20.88,20.88,20.86,20.86,5800.0,19.8832,19.8832,19.8642,19.8642,5800.0
2012-09-05 13:30:00,20.86,20.86,20.83,20.86,25200.0,19.8642,19.8642,19.8356,19.8642,25200.0
2012-09-05 13:35:00,20.86,20.86,20.85,20.86,11200.0,19.8642,19.8642,19.8546,19.8642,11200.0
2012-09-05 13:40:00,20.85,20.85,20.81,20.81,7600.0,19.8546,19.8546,19.8166,19.8166,7600.0
2012-09-05 13:45:00,20.81,20.81,20.79,20.81,11200.0,19.8166,19.8166,19.7975,19.8166,11200.0
2012-09-05 13:50:00,20.81,20.85,20.81,20.83,13000.0,19.8166,19.8546,19.8166,19.8356,13000.0
2012-09-05 13:55:00,20.84,20.91,20.83,20.9,9600.0,19.8451,19.9118,19.8356,19.9023,9600.0
2012-09-05 14:00:00,20.9,20.92,20.9,20.92,10000.0,19.9023,19.9213,19.9023,19.9213,10000.0
2012-09-05 14:05:00,20.92,20.93,20.91,20.91,8800.0,19.9213,19.9308,19.9118,19.9118,8800.0
2012-09-05 14:10:00,20.91,20.92,20.9,20.91,5400.0,19.9118,19.9213,19.9023,19.9118,5400.0
2012-09-05 14:15:00,20.91,20.93,20.9,20.93,10200.0,19.9118,19.9308,19.9023,19.9308,10200.0
2012-09-05 14:20:00,20.93,20.97,20.93,20.96,12600.0,19.9308,19.9689,19.9308,19.9594,12600.0
2012-09-05 14:25:00,20.96,20.97,20.95,20.95,6600.0,19.9594,19.9689,19.9499,19.9499,6600.0
2012-09-05 14:30:00,20.95,20.97,20.95,20.97,9200.0,19.9499,19.9689,19.9499,19.9689,9200.0
2012-09-05 14:35:00,20.97,21.0,20.97,21.0,24600.0,19.9689,19.9975,19.9689,19.9975,24600.0
2012-09-05 14:40:00,20.99,21.0,20.97,20.97,7200.0,19.988,19.9975,19.9689,19.9689,7200.0
2012-09-05 14:45:00,20.97,20.97,20.96,20.96,5400.0,19.9689,19.9689,19.9594,19.9594,5400.0
2012-09-05 14:50:00,20.96,20.96,20.95,20.95,9200.0,19.9594,19.9594,19.9499,19.9499,9200.0
2012-09-05 14:55:00,20.95,20.95,20.94,20.95,7800.0,19.9499,19.9499,19.9404,19.9499,7800.0
2012-09-05 15:00:00,20.94,20.95,20.94,20.95,15800.0,19.9404,19.9499,19.9404,19.9499,15800.0
2012-09-05 15:05:00,20.95,20.95,20.94,20.94,17800.0,19.9499,19.9499,19.9404,19.9404,17800.0
2012-09-05 15:10:00,20.94,20.95,20.93,20.93,17200.0,19.9404,19.9499,19.9308,19.9308,17200.0
2012-09-05 15:15:00,20.93,20.95,20.93,20.95,18000.0,19.9308,19.9499,19.9308,19.9499,18000.0
2012-09-05 15:20:00,20.95,20.95,20.95,20.95,18600.0,19.9499,19.9499,19.9499,19.9499,18600.0
2012-09-05 15:25:00,20.96,20.96,20.94,20.94,16400.0,19.9594,19.9594,19.9404,19.9404,16400.0
2012-09-05 15:30:00,20.95,20.95,20.94,20.95,30000.0,19.9499,19.9499,19.9404,19.9499,30000.0
2012-09-05 15:35:00,20.95,20.95,20.93,20.93,21400.0,19.9499,19.9499,19.9308,19.9308,21400.0
2012-09-05 15:40:00,20.93,20.93,20.93,20.93,20600.0,19.9308,19.9308,19.9308,19.9308,20600.0
2012-09-05 15:45:00,20.93,20.95,20.93,20.95,32400.0,19.9308,19.9499,19.9308,19.9499,32400.0
2012-09-05 15:50:00,20.94,20.95,20.94,20.94,28400.0,19.9404,19.9499,19.9404,19.9404,28400.0
2012-09-05 15:55:00,20.95,20.97,20.94,20.95,84800.0,19.9499,19.9689,19.9404,19.9499,84800.0
2012-09-06 09:30:00,21.0,21.14,21.0,21.14,25400.0,19.9975,20.1308,19.9975,20.1308,25400.0
2012-09-06 09:35:00,21.11,21.14,21.07,21.1,8400.0,20.1022,20.1308,20.0641,20.0927,8400.0
2012-09-06 09:40:00,21.11,21.13,21.03,21.04,11600.0,20.1022,20.1213,20.0261,20.0356,11600.0
2012-09-06 09:45:00,21.03,21.06,21.03,21.06,5400.0,20.0261,20.0546,20.0261,20.0546,5400.0
2012-09-06 09:50:00,21.05,21.08,21.04,21.05,11400.0,20.0451,20.0737,20.0356,20.0451,11400.0
2012-09-06 09:55:00,21.06,21.08,21.06,21.06,4400.0,20.0546,20.0737,20.0546,20.0546,4400.0
2012-09-06 10:00:00,21.07,21.11,21.07,21.09,13000.0,20.0641,20.1022,20.0641,20.0832,13000.0
2012-09-06 10:05:00,21.09,21.12,21.06,21.08,10800.0,20.0832,20.1118,20.0546,20.0737,10800.0
2012-09-06 10:10:00,21.1,21.1,21.06,21.07,14000.0,20.0927,20.0927,20.0546,20.0641,14000.0
2012-09-06 10:15:00,21.07,21.08,21.06,21.07,8000.0,20.0641,20.0737,20.0546,20.0641,8000.0
2012-09-06 10:20:00,21.08,21.08,21.07,21.08,5200.0,20.0737,20.0737,20.0641,20.0737,5200.0
2012-09-06 10:25:00,21.08,21.08,21.06,21.07,6800.0,20.0737,20.0737,20.0546,20.0641,6800.0
2012-09-06 10:30:00,21.07,21.08,21.05,21.06,14000.0,20.0641,20.0737,20.0451,20.0546,14000.0
2012-09-06 10:35:00,21.07,21.12,21.07,21.11,6800.0,20.0641,20.1118,20.0641,20.1022,6800.0
2012-09-06 10:40:00,21.11,21.11,21.08,21.08,4600.0,20.1022,20.1022,20.0737,20.0737,4600.0
2012-09-06 10:45:00,21.08,21.12,21.08,21.12,5200.0,20.0737,20.1118,20.0737,20.1118,5200.0
2012-09-06 10:50:00,21.12,21.13,21.08,21.1,10400.0,20.1118,20.1213,20.0737,20.0927,10400.0
2012-09-06 10:55:00,21.1,21.13,21.1,21.13,42600.0,20.0927,20.1213,20.0927,20.1213,42600.0
2012-09-06 11:00:00,21.13,21.14,21.11,21.11,9000.0,20.1213,20.1308,20.1022,20.1022,9000.0
2012-09-06 11:05:00,21.1,21.11,21.09,21.09,4200.0,20.0927,20.1022,20.0832,20.0832,4200.0
2012-09-06 11:10:00,21.1,21.13,21.09,21.12,11800.0,20.0927,20.1213,20.0832,20.1118,11800.0
2012-09-06 11:15:00,21.11,21.15,21.11,21.14,12000.0,20.1022,20.1403,20.1022,20.1308,12000.0
2012-09-06 11:20:00,21.14,21.15,21.14,21.14,4800.0,20.1308,20.1403,20.1308,20.1308,4800.0
2012-09-06 11:25:00,21.13,21.15,21.13,21.14,5400.0,20.1213,20.1403,20.1213,20.1308,5400.0
2012-09-06 11:30:00,21.15,21.16,21.15,21.16,11200.0,20.1403,20.1498,20.1403,20.1498,11200.0
2012-09-06 11:35:00,21.16,21.17,21.16,21.17,7600.0,20.1498,20.1594,20.1498,20.1594,7600.0
2012-09-06 11:40:00,21.17,21.18,21.16,21.18,13000.0,20.1594,20.1689,20.1498,20.1689,13000.0
2012-09-06 11:45:00,21.17,21.17,21.16,21.16,5400.0,20.1594,20.1594,20.1498,20.1498,5400.0
2012-09-06 11:50:00,21.16,21.18,21.16,21.18,4400.0,20.1498,20.1689,20.1498,20.1689,4400.0
2012-09-06 11:55:00,21.18,21.24,21.18,21.23,15600.0,20.1689,20.226,20.1689,20.2165,15600.0
2012-09-06 12:00:00,21.23,21.24,21.23,21.23,11400.0,20.2165,20.226,20.2165,20.2165,11400.0
2012-09-06 12:05:00,21.23,21.25,21.23,21.24,20200.0,20.2165,20.2356,20.2165,20.226,20200.0
2012-09-06 12:10:00,21.24,21.25,21.24,21.24,2600.0,20.226,20.2356,20.226,20.226,2600.0
2012-09-06 12:15:00,21.25,21.25,21.23,21.23,6000.0,20.2356,20.2356,20.2165,20.2165,6000.0
2012-09-06 12:20:00,21.23,21.23,21.23,21.23,10200.0,20.2165,20.2165,20.2165,20.2165,10200.0
2012-09-06 12:25:00,21.23,21.23,21.23,21.23,9400.0,20.2165,20.2165,20.2165,20.2165,9400.0
2012-09-06 12:30:00,21.23,21.23,21.23,21.23,1600.0,20.2165,20.2165,20.2165,20.2165,1600.0
2012-09-06 12:35:00,21.23,21.24,21.23,21.23,10400.0,20.2165,20.226,20.2165,20.2165,10400.0
2012-09-06 12:40:00,21.23,21.23,21.23,21.23,7400.0,20.2165,20.2165,20.2165,20.2165,7400.0
2012-09-06 12:45:00,21.23,21.23,21.23,21.23,10400.0,20.2165,20.2165,20.2165,20.2165,10400.0
2012-09-06 12:50:00,21.23,21.23,21.23,21.23,3200.0,20.2165,20.2165,20.2165,20.2165,3200.0
2012-09-06 12:55:00,21.23,21.24,21.23,21.23,4400.0,20.2165,20.226,20.2165,20.2165,4400.0
2012-09-06 13:00:00,21.23,21.23,21.23,21.23,2600.0,20.2165,20.2165,20.2165,20.2165,2600.0
2012-09-06 13:05:00,21.23,21.23,21.23,21.23,9600.0,20.2165,20.2165,20.2165,20.2165,9600.0
2012-09-06 13:10:00,21.23,21.23,21.19,21.19,30800.0,20.2165,20.2165,20.1784,20.1784,30800.0
2012-09-06 13:15:00,21.18,21.18,21.14,21.14,67400.0,20.1689,20.1689,20.1308,20.1308,67400.0
2012-09-06 13:20:00,21.14,21.16,21.14,21.15,7000.0,20.1308,20.1498,20.1308,20.1403,7000.0
2012-09-06 13:25:00,21.15,21.17,21.15,21.16,6200.0,20.1403,20.1594,20.1403,20.1498,6200.0
2012-09-06 13:30:00,21.17,21.17,21.17,21.17,2600.0,20.1594,20.1594,20.1594,20.1594,2600.0
2012-09-06 13:35:00,21.17,21.18,21.16,21.16,12800.0,20.1594,20.1689,20.1498,20.1498,12800.0
2012-09-06 13:40:00,21.16,21.16,21.14,21.14,6600.0,20.1498,20.1498,20.1308,20.1308,6600.0
2012-09-06 13:45:00,21.14,21.15,21.14,21.15,12200.0,20.1308,20.1403,20.1308,20.1403,12200.0
2012-09-06 13:50:00,21.14,21.15,21.14,21.15,21800.0,20.1308,20.1403,20.1308,20.1403,21800.0
2012-09-06 13:55:00,21.15,21.15,21.14,21.14,7200.0,20.1403,20.1403,20.1308,20.1308,7200.0
2012-09-06 14:00:00,21.14,21.14,21.13,21.13,8400.0,20.1308,20.1308,20.1213,20.1213,8400.0
2012-09-06 14:05:00,21.13,21.14,21.13,21.13,10000.0,20.1213,20.1308,20.1213,20.1213,10000.0
2012-09-06 14:10:00,21.13,21.15,21.13,21.15,33200.0,20.1213,20.1403,20.1213,20.1403,33200.0
2012-09-06 14:15:00,21.15,21.16,21.14,21.15,34800.0,20.1403,20.1498,20.1308,20.1403,34800.0
2012-09-06 14:20:00,21.16,21.16,21.15,21.15,13800.0,20.1498,20.1498,20.1403,20.1403,13800.0
2012-09-06 14:25:00,21.15,21.16,21.15,21.16,11400.0,20.1403,20.1498,20.1403,20.1498,11400.0
2012-09-06 14:30:00,21.16,21.16,21.13,21.14,16000.0,20.1498,20.1498,20.1213,20.1308,16000.0
2012-09-06 14:35:00,21.13,21.14,21.12,21.13,12800.0,20.1213,20.1308,20.1118,20.1213,12800.0
2012-09-06 14:40:00,21.13,21.14,21.12,21.14,25800.0,20.1213,20.1308,20.1118,20.1308,25800.0
2012-09-06 14:45:00,21.14,21.14,21.13,21.13,22400.0,20.1308,20.1308,20.1213,20.1213,22400.0
2012-09-06 14:50:00,21.13,21.14,21.11,21.13,28200.0,20.1213,20.1308,20.1022,20.1213,28200.0
2012-09-06 14:55:00,21.13,21.14,21.12,21.12,21800.0,20.1213,20.1308,20.1118,20.1118,21800.0
2012-09-06 15:00:00,21.13,21.13,21.11,21.11,39200.0,20.1213,20.1213,20.1022,20.1022,39200.0
2012-09-06 15:05:00,21.11,21.11,21.07,21.07,26800.0,20.1022,20.1022,20.0641,20.0641,26800.0
2012-09-06 15:10:00,21.07,21.08,21.06,21.06,30200.0,20.0641,20.0737,20.0546,20.0546,30200.0
2012-09-06 15:15:00,21.06,21.08,21.06,21.06,31000.0,20.0546,20.0737,20.0546,20.0546,31000.0
2012-09-06 15:20:00,21.06,21.06,21.03,21.03,33000.0,20.0546,20.0546,20.0261,20.0261,33000.0
2012-09-06 15:25:00,21.03,21.05,21.02,21.02,24000.0,20.0261,20.0451,20.0165,20.0165,24000.0
2012-09-06 15:30:00,21.03,21.06,21.02,21.04,34600.0,20.0261,20.0546,20.0165,20.0356,34600.0
2012-09-06 15:35:00,21.05,21.05,21.03,21.04,30000.0,20.0451,20.0451,20.0261,20.0356,30000.0
2012-09-06 15:40:00,21.05,21.05,21.03,21.03,28000.0,20.0451,20.0451,20.0261,20.0261,28000.0
2012-09-06 15:45:00,21.04,21.05,21.03,21.03,51800.0,20.0356,20.0451,20.0261,20.0261,51800.0
2012-09-06 15:50:00,21.03,21.04,21.0,21.0,40800.0,20.0261,20.0356,19.9975,19.9975,40800.0
2012-09-06 15:55:00,21.0,21.05,21.0,21.05,74200.0,19.9975,20.0451,19.9975,20.0451,74200.0
2012-09-07 09:30:00,21.1,21.1,20.94,20.95,16800.0,20.0927,20.0927,19.9404,19.9499,16800.0
2012-09-07 09:35:00,20.91,20.99,20.91,20.99,20000.0,19.9118,19.988,19.9118,19.988,20000.0
2012-09-07 09:40:00,20.98,21.0,20.96,21.0,7200.0,19.9784,19.9975,19.9594,19.9975,7200.0
2012-09-07 09:45:00,21.0,21.0,20.95,20.96,9400.0,19.9975,19.9975,19.9499,19.9594,9400.0
2012-09-07 09:50:00,20.97,20.97,20.87,20.9,9200.0,19.9689,19.9689,19.8737,19.9023,9200.0
2012-09-07 09:55:00,20.89,20.91,20.85,20.89,12000.0,19.8927,19.9118,19.8546,19.8927,12000.0
2012-09-07 10:00:00,20.88,20.91,20.85,20.91,7200.0,19.8832,19.9118,19.8546,19.9118,7200.0
2012-09-07 10:05:00,20.91,20.91,20.89,20.89,15000.0,19.9118,19.9118,19.8927,19.8927,15000.0
2012-09-07 10:10:00,20.89,20.91,20.87,20.89,30600.0,19.8927,19.9118,19.8737,19.8927,30600.0
2012-09-07 10:15:00,20.89,20.91,20.88,20.91,10400.0,19.8927,19.9118,19.8832,19.9118,10400.0
2012-09-07 10:20:00,20.91,20.93,20.91,20.92,10200.0,19.9118,19.9308,19.9118,19.9213,10200.0
2012-09-07 10:25:00,20.92,20.93,20.92,20.93,26400.0,19.9213,19.9308,19.9213,19.9308,26400.0
2012-09-07 10:30:00,20.92,20.96,20.9,20.95,30000.0,19.9213,19.9594,19.9023,19.9499,30000.0
2012-09-07 10:35:00,20.94,20.94,20.87,20.88,43400.0,19.9404,19.9404,19.8737,19.8832,43400.0
2012-09-07 10:40:00,20.88,20.88,20.85,20.87,13600.0,19.8832,19.8832,19.8546,19.8737,13600.0
2012-09-07 10:45:00,20.87,20.9,20.87,20.89,6400.0,19.8737,19.9023,19.8737,19.8927,6400.0
2012-09-07 10:50:00,20.89,20.91,20.89,20.9,19800.0,19.8927,19.9118,19.8927,19.9023,19800.0
2012-09-07 10:55:00,20.9,20.93,20.89,20.92,41400.0,19.9023,19.9308,19.8927,19.9213,41400.0
2012-09-07 11:00:00,20.92,20.93,20.91,20.92,31200.0,19.9213,19.9308,19.9118,19.9213,31200.0
2012-09-07 11:05:00,20.92,20.95,20.92,20.93,49400.0,19.9213,19.9499,19.9213,19.9308,49400.0
2012-09-07 11:10:00,20.93,20.96,20.93,20.96,26000.0,19.9308,19.9594,19.9308,19.9594,26000.0
2012-09-07 11:15:00,20.96,20.97,20.95,20.95,9200.0,19.9594,19.9689,19.9499,19.9499,9200.0
2012-09-07 11:20:00,20.95,20.97,20.95,20.96,15600.0,19.9499,19.9689,19.9499,19.9594,15600.0
2012-09-07 11:25:00,20.95,20.96,20.94,20.96,21800.0,19.9499,19.9594,19.9404,19.9594,21800.0
2012-09-07 11:30:00,20.96,20.97,20.94,20.95,24000.0,19.9594,19.9689,19.9404,19.9499,24000.0
2012-09-07 11:35:00,20.95,20.96,20.93,20.93,19000.0,19.9499,19.9594,19.9308,19.9308,19000.0
2012-09-07 11:40:00,20.93,20.95,20.93,20.95,39200.0,19.9308,19.9499,19.9308,19.9499,39200.0
2012-09-07 11:45:00,20.93,20.95,20.93,20.94,10600.0,19.9308,19.9499,19.9308,19.9404,10600.0
2012-09-07 11:50:00,20.94,20.95,20.92,20.93,14200.0,19.9404,19.9499,19.9213,19.9308,14200.0
2012-09-07 11:55:00,20.92,20.93,20.92,20.93,16000.0,19.9213,19.9308,19.9213,19.9308,16000.0
2012-09-07 12:00:00,20.92,20.93,20.91,20.92,17000.0,19.9213,19.9308,19.9118,19.9213,17000.0
2012-09-07 12:05:00,20.92,20.92,20.91,20.92,5800.0,19.9213,19.9213,19.9118,19.9213,5800.0
2012-09-07 12:10:00,20.91,20.91,20.9,20.91,9800.0,19.9118,19.9118,19.9023,19.9118,9800.0
2012-09-07 12:15:00,20.9,20.9,20.89,20.89,11600.0,19.9023,19.9023,19.8927,19.8927,11600.0
2012-09-07 12:20:00,20.88,20.9,20.88,20.89,13400.0,19.8832,19.9023,19.8832,19.8927,13400.0
2012-09-07 12:25:00,20.89,20.91,20.88,20.89,14600.0,19.8927,19.9118,19.8832,19.8927,14600.0
2012-09-07 12:30:00,20.89,20.9,20.89,20.89,6800.0,19.8927,19.9023,19.8927,19.8927,6800.0
2012-09-07 12:35:00,20.9,20.9,20.89,20.9,12000.0,19.9023,19.9023,19.8927,19.9023,12000.0
2012-09-07 12:40:00,20.9,20.9,20.89,20.89,76000.0,19.9023,19.9023,19.8927,19.8927,76000.0
2012-09-07 12:45:00,20.89,20.91,20.89,20.9,17000.0,19.8927,19.9118,19.8927,19.9023,17000.0
2012-09-07 12:50:00,20.91,20.91,20.9,20.9,8400.0,19.9118,19.9118,19.9023,19.9023,8400.0
2012-09-07 12:55:00,20.9,20.91,20.89,20.89,7400.0,19.9023,19.9118,19.8927,19.8927,7400.0
2012-09-07 13:00:00,20.89,20.9,20.88,20.88,21200.0,19.8927,19.9023,19.8832,19.8832,21200.0
2012-09-07 13:05:00,20.88,20.89,20.86,20.86,22400.0,19.8832,19.8927,19.8642,19.8642,22400.0
2012-09-07 13:10:00,20.87,20.87,20.86,20.86,10000.0,19.8737,19.8737,19.8642,19.8642,10000.0
2012-09-07 13:15:00,20.86,20.86,20.84,20.84,18800.0,19.8642,19.8642,19.8451,19.8451,18800.0
2012-09-07 13:20:00,20.84,20.84,20.83,20.83,6200.0,19.8451,19.8451,19.8356,19.8356,6200.0
2012-09-07 13:25:00,20.83,20.84,20.83,20.83,8200.0,19.8356,19.8451,19.8356,19.8356,8200.0
2012-09-07 13:30:00,20.83,20.83,20.82,20.83,20400.0,19.8356,19.8356,19.8261,19.8356,20400.0
2012-09-07 13:35:00,20.83,20.83,20.81,20.81,29400.0,19.8356,19.8356,19.8166,19.8166,29400.0
2012-09-07 13:40:00,20.82,20.82,20.81,20.82,14600.0,19.8261,19.8261,19.8166,19.8261,14600.0
2012-09-07 13:45:00,20.82,20.82,20.82,20.82,8800.0,19.8261,19.8261,19.8261,19.8261,8800.0
2012-09-07 13:50:00,20.82,20.82,20.81,20.82,24800.0,19.8261,19.8261,19.8166,19.8261,24800.0
2012-09-07 13:55:00,20.82,20.82,20.82,20.82,10200.0,19.8261,19.8261,19.8261,19.8261,10200.0
2012-09-07 14:00:00,20.82,20.82,20.81,20.82,6600.0,19.8261,19.8261,19.8166,19.8261,6600.0
2012-09-07 14:05:00,20.82,20.84,20.81,20.84,16200.0,19.8261,19.8451,19.8166,19.8451,16200.0
2012-09-07 14:10:00,20.84,20.85,20.83,20.84,13000.0,19.8451,19.8546,19.8356,19.8451,13000.0
2012-09-07 14:15:00,20.84,20.87,20.84,20.87,33400.0,19.8451,19.8737,19.8451,19.8737,33400.0
2012-09-07 14:20:00,20.87,20.88,20.87,20.87,10800.0,19.8737,19.8832,19.8737,19.8737,10800.0
2012-09-07 14:25:00,20.88,20.9,20.88,20.9,18000.0,19.8832,19.9023,19.8832,19.9023,18000.0
2012-09-07 14:30:00,20.9,20.9,20.89,20.9,17600.0,19.9023,19.9023,19.8927,19.9023,17600.0
2012-09-07 14:35:00,20.9,20.91,20.9,20.91,19800.0,19.9023,19.9118,19.9023,19.9118,19800.0
2012-09-07 14:40:00,20.91,20.92,20.91,20.92,9800.0,19.9118,19.9213,19.9118,19.9213,9800.0
2012-09-07 14:45:00,20.92,20.92,20.91,20.92,16600.0,19.9213,19.9213,19.9118,19.9213,16600.0
2012-09-07 14:50:00,20.92,20.92,20.92,20.92,5600.0,19.9213,19.9213,19.9213,19.9213,5600.0
2012-09-07 14:55:00,20.92,20.93,20.91,20.91,15800.0,19.9213,19.9308,19.9118,19.9118,15800.0
2012-09-07 15:00:00,20.92,20.93,20.91,20.93,26600.0,19.9213,19.9308,19.9118,19.9308,26600.0
2012-09-07 15:05:00,20.93,20.94,20.93,20.93,15000.0,19.9308,19.9404,19.9308,19.9308,15000.0
2012-09-07 15:10:00,20.93,20.96,20.93,20.95,89200.0,19.9308,19.9594,19.9308,19.9499,89200.0
2012-09-07 15:15:00,20.95,20.95,20.95,20.95,15800.0,19.9499,19.9499,19.9499,19.9499,15800.0
2012-09-07 15:20:00,20.95,20.95,20.93,20.95,21600.0,19.9499,19.9499,19.9308,19.9499,21600.0
2012-09-07 15:25:00,20.95,20.95,20.93,20.95,22200.0,19.9499,19.9499,19.9308,19.9499,22200.0
2012-09-07 15:30:00,20.95,20.95,20.95,20.95,23400.0,19.9499,19.9499,19.9499,19.9499,23400.0
2012-09-07 15:35:00,20.95,20.95,20.92,20.92,37000.0,19.9499,19.9499,19.9213,19.9213,37000.0
2012-09-07 15:40:00,20.92,20.92,20.86,20.91,82600.0,19.9213,19.9213,19.8642,19.9118,82600.0
2012-09-07 15:45:00,20.91,20.91,20.89,20.91,51000.0,19.9118,19.9118,19.8927,19.9118,51000.0
2012-09-07 15:50:00,20.91,20.92,20.9,20.9,49400.0,19.9118,19.9213,19.9023,19.9023,49400.0
2012-09-07 15:55:00,20.9,20.91,20.89,20.91,132800.0,19.9023,19.9118,19.8927,19.9118,132800.0
2012-09-10 09:30:00,20.95,21.02,20.89,21.0,9000.0,19.9499,20.0165,19.8927,19.9975,9000.0
2012-09-10 09:35:00,20.99,21.03,20.99,21.03,4400.0,19.988,20.0261,19.988,20.0261,4400.0
2012-09-10 09:40:00,21.04,21.07,21.02,21.07,24000.0,20.0356,20.0641,20.0165,20.0641,24000.0
2012-09-10 09:45:00,21.09,21.14,21.09,21.12,9200.0,20.0832,20.1308,20.0832,20.1118,9200.0
2012-09-10 09:50:00,21.12,21.18,21.11,21.15,59600.0,20.1118,20.1689,20.1022,20.1403,59600.0
2012-09-10 09:55:00,21.16,21.18,21.12,21.13,10800.0,20.1498,20.1689,20.1118,20.1213,10800.0
2012-09-10 10:00:00,21.15,21.19,21.13,21.13,16600.0,20.1403,20.1784,20.1213,20.1213,16600.0
2012-09-10 10:05:00,21.13,21.17,21.13,21.14,12800.0,20.1213,20.1594,20.1213,20.1308,12800.0
2012-09-10 10:10:00,21.14,21.16,21.12,21.14,9000.0,20.1308,20.1498,20.1118,20.1308,9000.0
2012-09-10 10:15:00,21.15,21.19,21.15,21.18,4800.0,20.1403,20.1784,20.1403,20.1689,4800.0
2012-09-10 10:20:00,21.18,21.25,21.18,21.24,9600.0,20.1689,20.2356,20.1689,20.226,9600.0
2012-09-10 10:25:00,21.25,21.25,21.17,21.18,5600.0,20.2356,20.2356,20.1594,20.1689,5600.0
2012-09-10 10:30:00,21.18,21.19,21.17,21.18,5800.0,20.1689,20.1784,20.1594,20.1689,5800.0
2012-09-10 10:35:00,21.16,21.23,21.15,21.22,73800.0,20.1498,20.2165,20.1403,20.207,73800.0
2012-09-10 10:40:00,21.22,21.25,21.22,21.24,15800.0,20.207,20.2356,20.207,20.226,15800.0
2012-09-10 10:45:00,21.25,21.27,21.24,21.25,31800.0,20.2356,20.2546,20.226,20.2356,31800.0
2012-09-10 10:50:00,21.25,21.27,21.23,21.27,37000.0,20.2356,20.2546,20.2165,20.2546,37000.0
2012-09-10 10:55:00,21.27,21.28,21.27,21.28,4800.0,20.2546,20.2641,20.2546,20.2641,4800.0
2012-09-10 11:00:00,21.28,21.29,21.25,21.27,10200.0,20.2641,20.2736,20.2356,20.2546,10200.0
2012-09-10 11:05:00,21.28,21.33,21.26,21.32,17400.0,20.2641,20.3117,20.2451,20.3022,17400.0
2012-09-10 11:10:00,21.32,21.34,21.32,21.33,27600.0,20.3022,20.3213,20.3022,20.3117,27600.0
2012-09-10 11:15:00,21.33,21.34,21.3,21.32,49000.0,20.3117,20.3213,20.2832,20.3022,49000.0
2012-09-10 11:20:00,21.32,21.34,21.31,21.32,21600.0,20.3022,20.3213,20.2927,20.3022,21600.0
2012-09-10 11:25:00,21.32,21.35,21.32,21.34,12400.0,20.3022,20.3308,20.3022,20.3213,12400.0
2012-09-10 11:30:00,21.35,21.35,21.34,21.34,4400.0,20.3308,20.3308,20.3213,20.3213,4400.0
2012-09-10 11:35:00,21.34,21.36,21.34,21.36,10200.0,20.3213,20.3403,20.3213,20.3403,10200.0
2012-09-10 11:40:00,21.35,21.36,21.35,21.35,2800.0,20.3308,20.3403,20.3308,20.3308,2800.0
2012-09-10 11:45:00,21.35,21.35,21.32,21.33,6600.0,20.3308,20.3308,20.3022,20.3117,6600.0
2012-09-10 11:50:00,21.33,21.34,21.33,21.33,8400.0,20.3117,20.3213,20.3117,20.3117,8400.0
2012-09-10 11:55:00,21.34,21.36,21.33,21.35,40600.0,20.3213,20.3403,20.3117,20.3308,40600.0
2012-09-10 12:00:00,21.34,21.35,21.32,21.33,21400.0,20.3213,20.3308,20.3022,20.3117,21400.0
2012-09-10 12:05:00,21.33,21.33,21.3,21.31,18800.0,20.3117,20.3117,20.2832,20.2927,18800.0
2012-09-10 12:10:00,21.32,21.32,21.29,21.3,13600.0,20.3022,20.3022,20.2736,20.2832,13600.0
2012-09-10 12:15:00,21.3,21.3,21.29,21.3,3400.0,20.2832,20.2832,20.2736,20.2832,3400.0
2012-09-10 12:20:00,21.3,21.31,21.29,21.31,16000.0,20.2832,20.2927,20.2736,20.2927,16000.0
2012-09-10 12:25:00,21.31,21.31,21.3,21.31,1000.0,20.2927,20.2927,20.2832,20.2927,1000.0
2012-09-10 12:30:00,21.31,21.31,21.27,21.29,13000.0,20.2927,20.2927,20.2546,20.2736,13000.0
2012-09-10 12:35:00,21.28,21.29,21.28,21.29,3600.0,20.2641,20.2736,20.2641,20.2736,3600.0
2012-09-10 12:40:00,21.29,21.31,21.29,21.31,13000.0,20.2736,20.2927,20.2736,20.2927,13000.0
2012-09-10 12:45:00,21.3,21.31,21.29,21.29,9800.0,20.2832,20.2927,20.2736,20.2736,9800.0
2012-09-10 12:50:00,21.29,21.3,21.28,21.3,9200.0,20.2736,20.2832,20.2641,20.2832,9200.0
2012-09-10 12:55:00,21.29,21.31,21.28,21.31,7200.0,20.2736,20.2927,20.2641,20.2927,7200.0
2012-09-10 13:00:00,21.31,21.31,21.29,21.3,8200.0,20.2927,20.2927,20.2736,20.2832,8200.0
2012-09-10 13:05:00,21.29,21.29,21.29,21.29,3600.0,20.2736,20.2736,20.2736,20.2736,3600.0
2012-09-10 13:10:00,21.28,21.3,21.28,21.3,8400.0,20.2641,20.2832,20.2641,20.2832,8400.0
2012-09-10 13:15:00,21.29,21.32,21.28,21.31,25000.0,20.2736,20.3022,20.2641,20.2927,25000.0
2012-09-10 13:20:00,21.31,21.31,21.28,21.28,12000.0,20.2927,20.2927,20.2641,20.2641,12000.0
2012-09-10 13:25:00,21.27,21.29,21.27,21.29,6200.0,20.2546,20.2736,20.2546,20.2736,6200.0
2012-09-10 13:30:00,21.29,21.3,21.27,21.27,14600.0,20.2736,20.2832,20.2546,20.2546,14600.0
2012-09-10 13:35:00,21.27,21.29,21.26,21.29,23200.0,20.2546,20.2736,20.2451,20.2736,23200.0
2012-09-10 13:40:00,21.29,21.29,21.23,21.24,17400.0,20.2736,20.2736,20.2165,20.226,17400.0
2012-09-10 13:45:00,21.24,21.26,21.24,21.24,23000.0,20.226,20.2451,20.226,20.226,23000.0
2012-09-10 13:50:00,21.24,21.26,21.24,21.25,18200.0,20.226,20.2451,20.226,20.2356,18200.0
2012-09-10 13:55:00,21.25,21.25,21.21,21.21,12600.0,20.2356,20.2356,20.1975,20.1975,12600.0
2012-09-10 14:00:00,21.21,21.24,21.21,21.23,11200.0,20.1975,20.226,20.1975,20.2165,11200.0
2012-09-10 14:05:00,21.23,21.24,21.23,21.24,5600.0,20.2165,20.226,20.2165,20.226,5600.0
2012-09-10 14:10:00,21.24,21.25,21.24,21.25,7000.0,20.226,20.2356,20.226,20.2356,7000.0
2012-09-10 14:15:00,21.25,21.25,21.25,21.25,23600.0,20.2356,20.2356,20.2356,20.2356,23600.0
2012-09-10 14:20:00,21.25,21.25,21.24,21.25,8000.0,20.2356,20.2356,20.226,20.2356,8000.0
2012-09-10 14:25:00,21.25,21.25,21.24,21.24,5400.0,20.2356,20.2356,20.226,20.226,5400.0
2012-09-10 14:30:00,21.24,21.25,21.24,21.24,10800.0,20.226,20.2356,20.226,20.226,10800.0
2012-09-10 14:35:00,21.24,21.24,21.23,21.24,8600.0,20.226,20.226,20.2165,20.226,8600.0
2012-09-10 14:40:00,21.23,21.24,21.22,21.22,12200.0,20.2165,20.226,20.207,20.207,12200.0
2012-09-10 14:45:00,21.22,21.23,21.18,21.18,29000.0,20.207,20.2165,20.1689,20.1689,29000.0
2012-09-10 14:50:00,21.18,21.19,21.15,21.15,45600.0,20.1689,20.1784,20.1403,20.1403,45600.0
2012-09-10 14:55:00,21.16,21.16,21.14,21.15,17200.0,20.1498,20.1498,20.1308,20.1403,17200.0
2012-09-10 15:00:00,21.15,21.18,21.15,21.16,19800.0,20.1403,20.1689,20.1403,20.1498,19800.0
2012-09-10 15:05:00,21.17,21.18,21.16,21.16,19600.0,20.1594,20.1689,20.1498,20.1498,19600.0
2012-09-10 15:10:00,21.16,21.17,21.16,21.16,23400.0,20.1498,20.1594,20.1498,20.1498,23400.0
2012-09-10 15:15:00,21.16,21.18,21.15,21.18,28200.0,20.1498,20.1689,20.1403,20.1689,28200.0
2012-09-10 15:20:00,21.18,21.19,21.16,21.19,158600.0,20.1689,20.1784,20.1498,20.1784,158600.0
2012-09-10 15:25:00,21.19,21.23,21.19,21.23,32600.0,20.1784,20.2165,20.1784,20.2165,32600.0
2012-09-10 15:30:00,21.23,21.23,21.22,21.23,12200.0,20.2165,20.2165,20.207,20.2165,12200.0
2012-09-10 15:35:00,21.23,21.24,21.22,21.24,49800.0,20.2165,20.226,20.207,20.226,49800.0
2012-09-10 15:40:00,21.24,21.24,21.23,21.23,48800.0,20.226,20.226,20.2165,20.2165,48800.0
2012-09-10 15:45:00,21.23,21.23,21.21,21.23,77800.0,20.2165,20.2165,20.1975,20.2165,77800.0
2012-09-10 15:50:00,21.22,21.23,21.22,21.22,54200.0,20.207,20.2165,20.207,20.207,54200.0
2012-09-10 15:55:00,21.23,21.23,21.21,21.23,99800.0,20.2165,20.2165,20.1975,20.2165,99800.0
2012-09-11 09:30:00,21.17,21.17,21.05,21.08,16400.0,20.1594,20.1594,20.0451,20.0737,16400.0
2012-09-11 09:35:00,21.1,21.15,21.09,21.14,4600.0,20.0927,20.1403,20.0832,20.1308,4600.0
2012-09-11 09:40:00,21.14,21.14,21.11,21.13,3600.0,20.1308,20.1308,20.1022,20.1213,3600.0
2012-09-11 09:45:00,21.06,21.08,21.05,21.06,1800.0,20.0546,20.0737,20.0451,20.0546,1800.0
2012-09-11 09:50:00,21.08,21.14,21.08,21.14,12000.0,20.0737,20.1308,20.0737,20.1308,12000.0
2012-09-11 09:55:00,21.14,21.14,21.11,21.12,10400.0,20.1308,20.1308,20.1022,20.1118,10400.0
2012-09-11 10:00:00,21.12,21.16,21.12,21.13,6600.0,20.1118,20.1498,20.1118,20.1213,6600.0
2012-09-11 10:05:00,21.13,21.16,21.13,21.16,4000.0,20.1213,20.1498,20.1213,20.1498,4000.0
2012-09-11 10:10:00,21.15,21.2,21.15,21.2,11800.0,20.1403,20.1879,20.1403,20.1879,11800.0
2012-09-11 10:15:00,21.19,21.21,21.18,21.21,11000.0,20.1784,20.1975,20.1689,20.1975,11000.0
2012-09-11 10:20:00,21.22,21.23,21.2,21.23,16000.0,20.207,20.2165,20.1879,20.2165,16000.0
2012-09-11 10:25:00,21.22,21.27,21.22,21.23,9000.0,20.207,20.2546,20.207,20.2165,9000.0
2012-09-11 10:30:00,21.23,21.23,21.18,21.2,12000.0,20.2165,20.2165,20.1689,20.1879,12000.0
2012-09-11 10:35:00,21.21,21.23,21.21,21.22,6600.0,20.1975,20.2165,20.1975,20.207,6600.0
2012-09-11 10:40:00,21.21,21.21,21.2,21.21,3200.0,20.1975,20.1975,20.1879,20.1975,3200.0
2012-09-11 10:45:00,21.21,21.21,21.2,21.2,2800.0,20.1975,20.1975,20.1879,20.1879,2800.0
2012-09-11 10:50:00,21.2,21.22,21.2,21.22,6800.0,20.1879,20.207,20.1879,20.207,6800.0
2012-09-11 10:55:00,21.21,21.23,21.21,21.22,13000.0,20.1975,20.2165,20.1975,20.207,13000.0
2012-09-11 11:00:00,21.22,21.23,21.21,21.22,9200.0,20.207,20.2165,20.1975,20.207,9200.0
2012-09-11 11:05:00,21.22,21.23,21.22,21.22,4800.0,20.207,20.2165,20.207,20.207,4800.0
2012-09-11 11:10:00,21.23,21.24,21.22,21.24,12200.0,20.2165,20.226,20.207,20.226,12200.0
2012-09-11 11:15:00,21.26,21.27,21.25,21.25,6600.0,20.2451,20.2546,20.2356,20.2356,6600.0
2012-09-11 11:20:00,21.25,21.27,21.25,21.27,10800.0,20.2356,20.2546,20.2356,20.2546,10800.0
2012-09-11 11:25:00,21.27,21.28,21.26,21.28,7800.0,20.2546,20.2641,20.2451,20.2641,7800.0
2012-09-11 11:30:00,21.3,21.3,21.25,21.25,13000.0,20.2832,20.2832,20.2356,20.2356,13000.0
2012-09-11 11:35:00,21.25,21.27,21.24,21.24,81400.0,20.2356,20.2546,20.226,20.226,81400.0
2012-09-11 11:40:00,21.24,21.25,21.21,21.25,33600.0,20.226,20.2356,20.1975,20.2356,33600.0
2012-09-11 11:45:00,21.25,21.25,21.24,21.24,800.0,20.2356,20.2356,20.226,20.226,800.0
2012-09-11 11:50:00,21.24,21.26,21.24,21.25,21000.0,20.226,20.2451,20.226,20.2356,21000.0
2012-09-11 11:55:00,21.25,21.26,21.24,21.24,13800.0,20.2356,20.2451,20.226,20.226,13800.0
2012-09-11 12:00:00,21.25,21.26,21.24,21.26,19200.0,20.2356,20.2451,20.226,20.2451,19200.0
2012-09-11 12:05:00,21.25,21.25,21.24,21.24,16800.0,20.2356,20.2356,20.226,20.226,16800.0
2012-09-11 12:10:00,21.25,21.25,21.21,21.23,18800.0,20.2356,20.2356,20.1975,20.2165,18800.0
2012-09-11 12:15:00,21.22,21.23,21.21,21.21,1000.0,20.207,20.2165,20.1975,20.1975,1000.0
2012-09-11 12:20:00,21.22,21.25,21.22,21.25,8400.0,20.207,20.2356,20.207,20.2356,8400.0
2012-09-11 12:25:00,21.24,21.26,21.24,21.26,8600.0,20.226,20.2451,20.226,20.2451,8600.0
2012-09-11 12:30:00,21.26,21.26,21.24,21.24,26400.0,20.2451,20.2451,20.226,20.226,26400.0
2012-09-11 12:35:00,21.24,21.24,21.23,21.24,3800.0,20.226,20.226,20.2165,20.226,3800.0
2012-09-11 12:40:00,21.24,21.24,21.23,21.24,8800.0,20.226,20.226,20.2165,20.226,8800.0
2012-09-11 12:45:00,21.24,21.24,21.23,21.23,24400.0,20.226,20.226,20.2165,20.2165,24400.0
2012-09-11 12:50:00,21.24,21.24,21.22,21.23,11400.0,20.226,20.226,20.207,20.2165,11400.0
2012-09-11 12:55:00,21.23,21.24,21.23,21.24,11200.0,20.2165,20.226,20.2165,20.226,11200.0
2012-09-11 13:00:00,21.24,21.28,21.24,21.26,35000.0,20.226,20.2641,20.226,20.2451,35000.0
2012-09-11 13:05:00,21.26,21.26,21.24,21.24,13800.0,20.2451,20.2451,20.226,20.226,13800.0
2012-09-11 13:10:00,21.24,21.25,21.24,21.24,16400.0,20.226,20.2356,20.226,20.226,16400.0
2012-09-11 13:15:00,21.24,21.26,21.24,21.26,10800.0,20.226,20.2451,20.226,20.2451,10800.0
2012-09-11 13:20:00,21.26,21.26,21.25,21.26,7800.0,20.2451,20.2451,20.2356,20.2451,7800.0
2012-09-11 13:25:00,21.25,21.27,21.25,21.26,8600.0,20.2356,20.2546,20.2356,20.2451,8600.0
2012-09-11 13:30:00,21.25,21.25,21.25,21.25,2200.0,20.2356,20.2356,20.2356,20.2356,2200.0
2012-09-11 13:35:00,21.25,21.27,21.24,21.25,72800.0,20.2356,20.2546,20.226,20.2356,72800.0
2012-09-11 13:40:00,21.25,21.27,21.24,21.27,27600.0,20.2356,20.2546,20.226,20.2546,27600.0
2012-09-11 13:45:00,21.26,21.26,21.25,21.25,5000.0,20.2451,20.2451,20.2356,20.2356,5000.0
2012-09-11 13:50:00,21.26,21.27,21.25,21.26,3600.0,20.2451,20.2546,20.2356,20.2451,3600.0
2012-09-11 13:55:00,21.25,21.26,21.25,21.25,8400.0,20.2356,20.2451,20.2356,20.2356,8400.0
2012-09-11 14:00:00,21.25,21.26,21.25,21.26,6000.0,20.2356,20.2451,20.2356,20.2451,6000.0
2012-09-11 14:05:00,21.25,21.25,21.24,21.24,19000.0,20.2356,20.2356,20.226,20.226,19000.0
2012-09-11 14:10:00,21.24,21.25,21.24,21.24,10000.0,20.226,20.2356,20.226,20.226,10000.0
2012-09-11 14:15:00,21.24,21.25,21.24,21.24,18600.0,20.226,20.2356,20.226,20.226,18600.0
2012-09-11 14:20:00,21.24,21.25,21.24,21.25,12200.0,20.226,20.2356,20.226,20.2356,12200.0
2012-09-11 14:25:00,21.25,21.27,21.25,21.25,27000.0,20.2356,20.2546,20.2356,20.2356,27000.0
2012-09-11 14:30:00,21.25,21.25,21.25,21.25,21400.0,20.2356,20.2356,20.2356,20.2356,21400.0
2012-09-11 14:35:00,21.25,21.25,21.25,21.25,22200.0,20.2356,20.2356,20.2356,20.2356,22200.0
2012-09-11 14:40:00,21.25,21.25,21.25,21.25,10000.0,20.2356,20.2356,20.2356,20.2356,10000.0
2012-09-11 14:45:00,21.25,21.25,21.22,21.22,21400.0,20.2356,20.2356,20.207,20.207,21400.0
2012-09-11 14:50:00,21.22,21.23,21.22,21.22,31400.0,20.207,20.2165,20.207,20.207,31400.0
2012-09-11 14:55:00,21.22,21.23,21.22,21.23,39400.0,20.207,20.2165,20.207,20.2165,39400.0
2012-09-11 15:00:00,21.23,21.23,21.22,21.22,20200.0,20.2165,20.2165,20.207,20.207,20200.0
2012-09-11 15:05:00,21.22,21.23,21.21,21.21,33800.0,20.207,20.2165,20.1975,20.1975,33800.0
2012-09-11 15:10:00,21.21,21.22,21.21,21.21,22600.0,20.1975,20.207,20.1975,20.1975,22600.0
2012-09-11 15:15:00,21.21,21.24,21.21,21.24,18800.0,20.1975,20.226,20.1975,20.226,18800.0
2012-09-11 15:20:00,21.23,21.24,21.22,21.22,20600.0,20.2165,20.226,20.207,20.207,20600.0
2012-09-11 15:25:00,21.23,21.24,21.22,21.23,15600.0,20.2165,20.226,20.207,20.2165,15600.0
2012-09-11 15:30:00,21.22,21.25,21.22,21.25,35400.0,20.207,20.2356,20.207,20.2356,35400.0
2012-09-11 15:35:00,21.25,21.25,21.24,21.24,13000.0,20.2356,20.2356,20.226,20.226,13000.0
2012-09-11 15:40:00,21.24,21.27,21.24,21.27,20400.0,20.226,20.2546,20.226,20.2546,20400.0
2012-09-11 15:45:00,21.26,21.26,21.23,21.25,90000.0,20.2451,20.2451,20.2165,20.2356,90000.0
2012-09-11 15:50:00,21.25,21.25,21.24,21.24,50600.0,20.2356,20.2356,20.226,20.226,50600.0
2012-09-11 15:55:00,21.24,21.26,21.23,21.25,105000.0,20.226,20.2451,20.2165,20.2356,105000.0
2012-09-12 09:30:00,21.28,21.3,21.07,21.18,10600.0,20.2641,20.2832,20.0641,20.1689,10600.0
2012-09-12 09:35:00,21.16,21.28,21.16,21.28,4800.0,20.1498,20.2641,20.1498,20.2641,4800.0
2012-09-12 09:40:00,21.32,21.35,21.27,21.32,8600.0,20.3022,20.3308,20.2546,20.3022,8600.0
2012-09-12 09:45:00,21.28,21.28,21.27,21.27,2800.0,20.2641,20.2641,20.2546,20.2546,2800.0
2012-09-12 09:50:00,21.29,21.29,21.25,21.25,7600.0,20.2736,20.2736,20.2356,20.2356,7600.0
2012-09-12 09:55:00,21.25,21.26,21.24,21.24,2400.0,20.2356,20.2451,20.226,20.226,2400.0
2012-09-12 10:00:00,21.25,21.28,21.21,21.21,6600.0,20.2356,20.2641,20.1975,20.1975,6600.0
2012-09-12 10:05:00,21.21,21.23,21.19,21.21,8200.0,20.1975,20.2165,20.1784,20.1975,8200.0
2012-09-12 10:10:00,21.23,21.25,21.22,21.24,7400.0,20.2165,20.2356,20.207,20.226,7400.0
2012-09-12 10:15:00,21.24,21.28,21.22,21.25,9600.0,20.226,20.2641,20.207,20.2356,9600.0
2012-09-12 10:20:00,21.25,21.25,21.23,21.23,6600.0,20.2356,20.2356,20.2165,20.2165,6600.0
2012-09-12 10:25:00,21.23,21.24,21.2,21.2,5200.0,20.2165,20.226,20.1879,20.1879,5200.0
2012-09-12 10:30:00,21.19,21.19,21.1,21.1,5800.0,20.1784,20.1784,20.0927,20.0927,5800.0
2012-09-12 10:35:00,21.11,21.13,21.11,21.11,5800.0,20.1022,20.1213,20.1022,20.1022,5800.0
2012-09-12 10:40:00,21.11,21.11,21.07,21.1,9200.0,20.1022,20.1022,20.0641,20.0927,9200.0
2012-09-12 10:45:00,21.1,21.1,21.08,21.1,10200.0,20.0927,20.0927,20.0737,20.0927,10200.0
2012-09-12 10:50:00,21.1,21.18,21.1,21.16,8600.0,20.0927,20.1689,20.0927,20.1498,8600.0
2012-09-12 10:55:00,21.17,21.2,21.16,21.18,3800.0,20.1594,20.1879,20.1498,20.1689,3800.0
2012-09-12 11:00:00,21.19,21.23,21.19,21.22,8000.0,20.1784,20.2165,20.1784,20.207,8000.0
2012-09-12 11:05:00,21.21,21.23,21.19,21.23,19200.0,20.1975,20.2165,20.1784,20.2165,19200.0
2012-09-12 11:10:00,21.22,21.23,21.21,21.23,9000.0,20.207,20.2165,20.1975,20.2165,9000.0
2012-09-12 11:15:00,21.23,21.24,21.22,21.23,8200.0,20.2165,20.226,20.207,20.2165,8200.0
2012-09-12 11:20:00,21.23,21.27,21.23,21.25,13000.0,20.2165,20.2546,20.2165,20.2356,13000.0
2012-09-12 11:25:00,21.25,21.25,21.22,21.23,17600.0,20.2356,20.2356,20.207,20.2165,17600.0
2012-09-12 11:30:00,21.24,21.27,21.24,21.25,29000.0,20.226,20.2546,20.226,20.2356,29000.0
2012-09-12 11:35:00,21.26,21.27,21.26,21.26,2000.0,20.2451,20.2546,20.2451,20.2451,2000.0
2012-09-12 11:40:00,21.27,21.31,21.27,21.31,6200.0,20.2546,20.2927,20.2546,20.2927,6200.0
2012-09-12 11:45:00,21.32,21.32,21.29,21.31,19600.0,20.3022,20.3022,20.2736,20.2927,19600.0
2012-09-12 11:50:00,21.31,21.31,21.25,21.25,34200.0,20.2927,20.2927,20.2356,20.2356,34200.0
2012-09-12 11:55:00,21.25,21.25,21.25,21.25,3600.0,20.2356,20.2356,20.2356,20.2356,3600.0
2012-09-12 12:00:00,21.25,21.25,21.24,21.25,14400.0,20.2356,20.2356,20.226,20.2356,14400.0
2012-09-12 12:05:00,21.25,21.26,21.25,21.25,16600.0,20.2356,20.2451,20.2356,20.2356,16600.0
2012-09-12 12:10:00,21.25,21.26,21.25,21.26,12600.0,20.2356,20.2451,20.2356,20.2451,12600.0
2012-09-12 12:15:00,21.26,21.28,21.26,21.28,6000.0,20.2451,20.2641,20.2451,20.2641,6000.0
2012-09-12 12:20:00,21.28,21.3,21.28,21.3,7400.0,20.2641,20.2832,20.2641,20.2832,7400.0
2012-09-12 12:25:00,21.29,21.32,21.28,21.28,10400.0,20.2736,20.3022,20.2641,20.2641,10400.0
2012-09-12 12:30:00,21.28,21.29,21.28,21.28,6600.0,20.2641,20.2736,20.2641,20.2641,6600.0
2012-09-12 12:35:00,21.28,21.3,21.25,21.28,18800.0,20.2641,20.2832,20.2356,20.2641,18800.0
2012-09-12 12:40:00,21.28,21.3,21.28,21.3,3000.0,20.2641,20.2832,20.2641,20.2832,3000.0
2012-09-12 12:45:00,21.3,21.3,21.27,21.27,6200.0,20.2832,20.2832,20.2546,20.2546,6200.0
2012-09-12 12:50:00,21.29,21.29,21.28,21.29,800.0,20.2736,20.2736,20.2641,20.2736,800.0
2012-09-12 12:55:00,21.3,21.33,21.3,21.33,3200.0,20.2832,20.3117,20.2832,20.3117,3200.0
2012-09-12 13:00:00,21.34,21.35,21.33,21.35,4800.0,20.3213,20.3308,20.3117,20.3308,4800.0
2012-09-12 13:05:00,21.35,21.35,21.31,21.33,9000.0,20.3308,20.3308,20.2927,20.3117,9000.0
2012-09-12 13:10:00,21.33,21.33,21.3,21.31,6600.0,20.3117,20.3117,20.2832,20.2927,6600.0
2012-09-12 13:15:00,21.3,21.32,21.3,21.3,5200.0,20.2832,20.3022,20.2832,20.2832,5200.0
2012-09-12 13:20:00,21.29,21.3,21.28,21.3,7400.0,20.2736,20.2832,20.2641,20.2832,7400.0
2012-09-12 13:25:00,21.3,21.3,21.28,21.28,4600.0,20.2832,20.2832,20.2641,20.2641,4600.0
2012-09-12 13:30:00,21.27,21.28,21.27,21.28,4600.0,20.2546,20.2641,20.2546,20.2641,4600.0
2012-09-12 13:35:00,21.27,21.29,21.27,21.28,3800.0,20.2546,20.2736,20.2546,20.2641,3800.0
2012-09-12 13:40:00,21.29,21.3,21.28,21.28,6000.0,20.2736,20.2832,20.2641,20.2641,6000.0
2012-09-12 13:45:00,21.28,21.28,21.27,21.28,8600.0,20.2641,20.2641,20.2546,20.2641,8600.0
2012-09-12 13:50:00,21.27,21.29,21.27,21.28,9400.0,20.2546,20.2736,20.2546,20.2641,9400.0
2012-09-12 13:55:00,21.28,21.3,21.27,21.28,11600.0,20.2641,20.2832,20.2546,20.2641,11600.0
2012-09-12 14:00:00,21.28,21.31,21.28,21.31,7000.0,20.2641,20.2927,20.2641,20.2927,7000.0
2012-09-12 14:05:00,21.31,21.32,21.29,21.32,23200.0,20.2927,20.3022,20.2736,20.3022,23200.0
2012-09-12 14:10:00,21.33,21.33,21.28,21.3,23600.0,20.3117,20.3117,20.2641,20.2832,23600.0
2012-09-12 14:15:00,21.3,21.31,21.28,21.29,9200.0,20.2832,20.2927,20.2641,20.2736,9200.0
2012-09-12 14:20:00,21.28,21.31,21.28,21.3,7000.0,20.2641,20.2927,20.2641,20.2832,7000.0
2012-09-12 14:25:00,21.3,21.31,21.3,21.3,2400.0,20.2832,20.2927,20.2832,20.2832,2400.0
2012-09-12 14:30:00,21.3,21.31,21.3,21.3,1600.0,20.2832,20.2927,20.2832,20.2832,1600.0
2012-09-12 14:35:00,21.3,21.31,21.28,21.29,14600.0,20.2832,20.2927,20.2641,20.2736,14600.0
2012-09-12 14:40:00,21.29,21.29,21.28,21.28,14600.0,20.2736,20.2736,20.2641,20.2641,14600.0
2012-09-12 14:45:00,21.29,21.3,21.28,21.29,7200.0,20.2736,20.2832,20.2641,20.2736,7200.0
2012-09-12 14:50:00,21.28,21.29,21.28,21.28,10400.0,20.2641,20.2736,20.2641,20.2641,10400.0
2012-09-12 14:55:00,21.28,21.28,21.27,21.28,5200.0,20.2641,20.2641,20.2546,20.2641,5200.0
2012-09-12 15:00:00,21.27,21.28,21.25,21.28,9800.0,20.2546,20.2641,20.2356,20.2641,9800.0
2012-09-12 15:05:00,21.28,21.29,21.27,21.29,14400.0,20.2641,20.2736,20.2546,20.2736,14400.0
2012-09-12 15:10:00,21.29,21.29,21.25,21.29,17600.0,20.2736,20.2736,20.2356,20.2736,17600.0
2012-09-12 15:15:00,21.29,21.3,21.28,21.29,8800.0,20.2736,20.2832,20.2641,20.2736,8800.0
2012-09-12 15:20:00,21.29,21.3,21.28,21.3,12000.0,20.2736,20.2832,20.2641,20.2832,12000.0
2012-09-12 15:25:00,21.3,21.31,21.28,21.3,14600.0,20.2832,20.2927,20.2641,20.2832,14600.0
2012-09-12 15:30:00,21.3,21.3,21.29,21.3,11600.0,20.2832,20.2832,20.2736,20.2832,11600.0
2012-09-12 15:35:00,21.3,21.31,21.3,21.3,8600.0,20.2832,20.2927,20.2832,20.2832,8600.0
2012-09-12 15:40:00,21.3,21.3,21.29,21.3,14200.0,20.2832,20.2832,20.2736,20.2832,14200.0
2012-09-12 15:45:00,21.29,21.3,21.27,21.29,30600.0,20.2736,20.2832,20.2546,20.2736,30600.0
2012-09-12 15:50:00,21.29,21.3,21.29,21.3,8000.0,20.2736,20.2832,20.2736,20.2832,8000.0
2012-09-12 15:55:00,21.3,21.32,21.3,21.31,30000.0,20.2832,20.3022,20.2832,20.2927,30000.0
2012-09-13 09:30:00,21.3,21.34,21.3,21.34,9200.0,20.2832,20.3213,20.2832,20.3213,9200.0
2012-09-13 09:35:00,21.31,21.35,21.31,21.32,29600.0,20.2927,20.3308,20.2927,20.3022,29600.0
2012-09-13 09:40:00,21.32,21.35,21.3,21.35,15600.0,20.3022,20.3308,20.2832,20.3308,15600.0
2012-09-13 09:45:00,21.33,21.34,21.3,21.3,23600.0,20.3117,20.3213,20.2832,20.2832,23600.0
2012-09-13 09:50:00,21.32,21.43,21.32,21.43,45400.0,20.3022,20.407,20.3022,20.407,45400.0
2012-09-13 09:55:00,21.42,21.42,21.4,21.4,3000.0,20.3974,20.3974,20.3784,20.3784,3000.0
2012-09-13 10:00:00,21.39,21.48,21.39,21.48,13400.0,20.3689,20.4546,20.3689,20.4546,13400.0
2012-09-13 10:05:00,21.48,21.48,21.4,21.4,4200.0,20.4546,20.4546,20.3784,20.3784,4200.0
2012-09-13 10:10:00,21.4,21.42,21.38,21.38,16400.0,20.3784,20.3974,20.3593,20.3593,16400.0
2012-09-13 10:15:00,21.38,21.43,21.38,21.4,23000.0,20.3593,20.407,20.3593,20.3784,23000.0
2012-09-13 10:20:00,21.4,21.43,21.4,21.4,5200.0,20.3784,20.407,20.3784,20.3784,5200.0
2012-09-13 10:25:00,21.4,21.4,21.38,21.38,5600.0,20.3784,20.3784,20.3593,20.3593,5600.0
2012-09-13 10:30:00,21.38,21.4,21.38,21.39,11200.0,20.3593,20.3784,20.3593,20.3689,11200.0
2012-09-13 10:35:00,21.38,21.4,21.38,21.4,8200.0,20.3593,20.3784,20.3593,20.3784,8200.0
2012-09-13 10:40:00,21.4,21.41,21.39,21.39,9400.0,20.3784,20.3879,20.3689,20.3689,9400.0
2012-09-13 10:45:00,21.39,21.41,21.39,21.4,10400.0,20.3689,20.3879,20.3689,20.3784,10400.0
2012-09-13 10:50:00,21.39,21.41,21.39,21.41,4800.0,20.3689,20.3879,20.3689,20.3879,4800.0
2012-09-13 10:55:00,21.41,21.41,21.39,21.39,17800.0,20.3879,20.3879,20.3689,20.3689,17800.0
2012-09-13 11:00:00,21.39,21.39,21.39,21.39,2400.0,20.3689,20.3689,20.3689,20.3689,2400.0
2012-09-13 11:05:00,21.39,21.42,21.39,21.42,4200.0,20.3689,20.3974,20.3689,20.3974,4200.0
2012-09-13 11:10:00,21.41,21.43,21.41,21.43,13200.0,20.3879,20.407,20.3879,20.407,13200.0
2012-09-13 11:15:00,21.45,21.45,21.43,21.43,4600.0,20.426,20.426,20.407,20.407,4600.0
2012-09-13 11:20:00,21.43,21.46,21.43,21.46,16600.0,20.407,20.4355,20.407,20.4355,16600.0
2012-09-13 11:25:00,21.46,21.46,21.45,21.46,5400.0,20.4355,20.4355,20.426,20.4355,5400.0
2012-09-13 11:30:00,21.46,21.47,21.46,21.46,5400.0,20.4355,20.445,20.4355,20.4355,5400.0
2012-09-13 11:35:00,21.46,21.46,21.45,21.45,18600.0,20.4355,20.4355,20.426,20.426,18600.0
2012-09-13 11:40:00,21.45,21.45,21.45,21.45,8000.0,20.426,20.426,20.426,20.426,8000.0
2012-09-13 11:45:00,21.45,21.48,21.43,21.48,35000.0,20.426,20.4546,20.407,20.4546,35000.0
2012-09-13 11:50:00,21.48,21.48,21.47,21.48,35000.0,20.4546,20.4546,20.445,20.4546,35000.0
2012-09-13 11:55:00,21.48,21.49,21.46,21.47,19000.0,20.4546,20.4641,20.4355,20.445,19000.0
2012-09-13 12:00:00,21.47,21.49,21.46,21.46,21000.0,20.445,20.4641,20.4355,20.4355,21000.0
2012-09-13 12:05:00,21.45,21.46,21.44,21.45,12000.0,20.426,20.4355,20.4165,20.426,12000.0
2012-09-13 12:10:00,21.45,21.45,21.38,21.38,14600.0,20.426,20.426,20.3593,20.3593,14600.0
2012-09-13 12:15:00,21.38,21.4,21.38,21.4,25000.0,20.3593,20.3784,20.3593,20.3784,25000.0
2012-09-13 12:20:00,21.4,21.43,21.4,21.43,9400.0,20.3784,20.407,20.3784,20.407,9400.0
2012-09-13 12:25:00,21.43,21.43,21.32,21.32,18600.0,20.407,20.407,20.3022,20.3022,18600.0
2012-09-13 12:30:00,21.36,21.5,21.35,21.43,25600.0,20.3403,20.4736,20.3308,20.407,25600.0
2012-09-13 12:35:00,21.43,21.43,21.39,21.39,9400.0,20.407,20.407,20.3689,20.3689,9400.0
2012-09-13 12:40:00,21.43,21.52,21.43,21.48,22200.0,20.407,20.4927,20.407,20.4546,22200.0
2012-09-13 12:45:00,21.48,21.5,21.46,21.47,6000.0,20.4546,20.4736,20.4355,20.445,6000.0
2012-09-13 12:50:00,21.47,21.48,21.46,21.46,3400.0,20.445,20.4546,20.4355,20.4355,3400.0
2012-09-13 12:55:00,21.46,21.5,21.46,21.49,11400.0,20.4355,20.4736,20.4355,20.4641,11400.0
2012-09-13 13:00:00,21.5,21.54,21.5,21.53,7400.0,20.4736,20.5117,20.4736,20.5022,7400.0
2012-09-13 13:05:00,21.55,21.56,21.54,21.55,4000.0,20.5212,20.5308,20.5117,20.5212,4000.0
2012-09-13 13:10:00,21.55,21.55,21.49,21.49,2400.0,20.5212,20.5212,20.4641,20.4641,2400.0
2012-09-13 13:15:00,21.49,21.5,21.47,21.5,2600.0,20.4641,20.4736,20.445,20.4736,2600.0
2012-09-13 13:20:00,21.5,21.52,21.49,21.49,24000.0,20.4736,20.4927,20.4641,20.4641,24000.0
2012-09-13 13:25:00,21.49,21.54,21.49,21.54,6000.0,20.4641,20.5117,20.4641,20.5117,6000.0
2012-09-13 13:30:00,21.54,21.55,21.51,21.55,43400.0,20.5117,20.5212,20.4831,20.5212,43400.0
2012-09-13 13:35:00,21.55,21.55,21.49,21.49,5600.0,20.5212,20.5212,20.4641,20.4641,5600.0
2012-09-13 13:40:00,21.5,21.52,21.49,21.5,11600.0,20.4736,20.4927,20.4641,20.4736,11600.0
2012-09-13 13:45:00,21.5,21.5,21.5,21.5,3200.0,20.4736,20.4736,20.4736,20.4736,3200.0
2012-09-13 13:50:00,21.53,21.53,21.51,21.53,6400.0,20.5022,20.5022,20.4831,20.5022,6400.0
2012-09-13 13:55:00,21.53,21.53,21.51,21.52,4000.0,20.5022,20.5022,20.4831,20.4927,4000.0
2012-09-13 14:00:00,21.52,21.56,21.52,21.55,16200.0,20.4927,20.5308,20.4927,20.5212,16200.0
2012-09-13 14:05:00,21.55,21.56,21.54,21.56,16000.0,20.5212,20.5308,20.5117,20.5308,16000.0
2012-09-13 14:10:00,21.56,21.58,21.56,21.58,9400.0,20.5308,20.5498,20.5308,20.5498,9400.0
2012-09-13 14:15:00,21.57,21.59,21.57,21.59,3400.0,20.5403,20.5593,20.5403,20.5593,3400.0
2012-09-13 14:20:00,21.58,21.61,21.58,21.61,11400.0,20.5498,20.5784,20.5498,20.5784,11400.0
2012-09-13 14:25:00,21.61,21.63,21.59,21.59,16000.0,20.5784,20.5974,20.5593,20.5593,16000.0
2012-09-13 14:30:00,21.6,21.6,21.56,21.56,11200.0,20.5688,20.5688,20.5308,20.5308,11200.0
2012-09-13 14:35:00,21.56,21.61,21.56,21.56,12400.0,20.5308,20.5784,20.5308,20.5308,12400.0
2012-09-13 14:40:00,21.56,21.59,21.56,21.56,18800.0,20.5308,20.5593,20.5308,20.5308,18800.0
2012-09-13 14:45:00,21.57,21.59,21.55,21.59,27400.0,20.5403,20.5593,20.5212,20.5593,27400.0
2012-09-13 14:50:00,21.58,21.58,21.5,21.52,9800.0,20.5498,20.5498,20.4736,20.4927,9800.0
2012-09-13 14:55:00,21.53,21.53,21.5,21.5,9800.0,20.5022,20.5022,20.4736,20.4736,9800.0
2012-09-13 15:00:00,21.5,21.51,21.46,21.5,16800.0,20.4736,20.4831,20.4355,20.4736,16800.0
2012-09-13 15:05:00,21.5,21.5,21.48,21.48,12000.0,20.4736,20.4736,20.4546,20.4546,12000.0
2012-09-13 15:10:00,21.48,21.52,21.48,21.5,25600.0,20.4546,20.4927,20.4546,20.4736,25600.0
2012-09-13 15:15:00,21.5,21.52,21.49,21.5,27200.0,20.4736,20.4927,20.4641,20.4736,27200.0
2012-09-13 15:20:00,21.49,21.51,21.48,21.5,11600.0,20.4641,20.4831,20.4546,20.4736,11600.0
2012-09-13 15:25:00,21.5,21.52,21.5,21.5,10400.0,20.4736,20.4927,20.4736,20.4736,10400.0
2012-09-13 15:30:00,21.5,21.53,21.5,21.5,26400.0,20.4736,20.5022,20.4736,20.4736,26400.0
2012-09-13 15:35:00,21.5,21.52,21.5,21.51,16000.0,20.4736,20.4927,20.4736,20.4831,16000.0
2012-09-13 15:40:00,21.51,21.52,21.5,21.5,21000.0,20.4831,20.4927,20.4736,20.4736,21000.0
2012-09-13 15:45:00,21.5,21.51,21.5,21.5,21600.0,20.4736,20.4831,20.4736,20.4736,21600.0
2012-09-13 15:50:00,21.5,21.51,21.49,21.5,30000.0,20.4736,20.4831,20.4641,20.4736,30000.0
2012-09-13 15:55:00,21.5,21.53,21.49,21.52,72800.0,20.4736,20.5022,20.4641,20.4927,72800.0
2012-09-14 09:30:00,21.56,21.58,21.55,21.56,7000.0,20.5308,20.5498,20.5212,20.5308,7000.0
2012-09-14 09:35:00,21.55,21.59,21.53,21.54,4400.0,20.5212,20.5593,20.5022,20.5117,4400.0
2012-09-14 09:40:00,21.55,21.61,21.52,21.61,5200.0,20.5212,20.5784,20.4927,20.5784,5200.0
2012-09-14 09:45:00,21.61,21.63,21.58,21.61,6400.0,20.5784,20.5974,20.5498,20.5784,6400.0
2012-09-14 09:50:00,21.63,21.65,21.61,21.65,6000.0,20.5974,20.6165,20.5784,20.6165,6000.0
2012-09-14 09:55:00,21.68,21.69,21.65,21.68,10800.0,20.645,20.6545,20.6165,20.645,10800.0
2012-09-14 10:00:00,21.7,21.78,21.68,21.78,44000.0,20.6641,20.7403,20.645,20.7403,44000.0
2012-09-14 10:05:00,21.75,21.75,21.72,21.72,2200.0,20.7117,20.7117,20.6831,20.6831,2200.0
2012-09-14 10:10:00,21.73,21.73,21.72,21.72,1400.0,20.6926,20.6926,20.6831,20.6831,1400.0
2012-09-14 10:15:00,21.73,21.75,21.72,21.75,5000.0,20.6926,20.7117,20.6831,20.7117,5000.0
2012-09-14 10:20:00,21.75,21.77,21.74,21.75,8200.0,20.7117,20.7307,20.7022,20.7117,8200.0
2012-09-14 10:25:00,21.75,21.76,21.74,21.76,14200.0,20.7117,20.7212,20.7022,20.7212,14200.0
2012-09-14 10:30:00,21.75,21.75,21.72,21.74,3600.0,20.7117,20.7117,20.6831,20.7022,3600.0
2012-09-14 10:35:00,21.75,21.75,21.72,21.73,25800.0,20.7117,20.7117,20.6831,20.6926,25800.0
2012-09-14 10:40:00,21.73,21.73,21.71,21.71,18800.0,20.6926,20.6926,20.6736,20.6736,18800.0
2012-09-14 10:45:00,21.71,21.74,21.68,21.68,37200.0,20.6736,20.7022,20.645,20.645,37200.0
2012-09-14 10:50:00,21.7,21.74,21.68,21.74,12200.0,20.6641,20.7022,20.645,20.7022,12200.0
2012-09-14 10:55:00,21.74,21.75,21.73,21.75,11200.0,20.7022,20.7117,20.6926,20.7117,11200.0
2012-09-14 11:00:00,21.75,21.79,21.75,21.78,5000.0,20.7117,20.7498,20.7117,20.7403,5000.0
2012-09-14 11:05:00,21.77,21.78,21.75,21.77,6400.0,20.7307,20.7403,20.7117,20.7307,6400.0
2012-09-14 11:10:00,21.75,21.79,21.75,21.78,5600.0,20.7117,20.7498,20.7117,20.7403,5600.0
2012-09-14 11:15:00,21.78,21.78,21.75,21.78,6000.0,20.7403,20.7403,20.7117,20.7403,6000.0
2012-09-14 11:20:00,21.77,21.82,21.77,21.81,11200.0,20.7307,20.7783,20.7307,20.7688,11200.0
2012-09-14 11:25:00,21.8,21.85,21.8,21.81,14400.0,20.7593,20.8069,20.7593,20.7688,14400.0
2012-09-14 11:30:00,21.79,21.79,21.75,21.77,3600.0,20.7498,20.7498,20.7117,20.7307,3600.0
2012-09-14 11:35:00,21.75,21.77,21.75,21.75,3000.0,20.7117,20.7307,20.7117,20.7117,3000.0
2012-09-14 11:40:00,21.75,21.76,21.75,21.76,1000.0,20.7117,20.7212,20.7117,20.7212,1000.0
2012-09-14 11:45:00,21.76,21.76,21.75,21.75,4600.0,20.7212,20.7212,20.7117,20.7117,4600.0
2012-09-14 11:50:00,21.75,21.77,21.73,21.75,43800.0,20.7117,20.7307,20.6926,20.7117,43800.0
2012-09-14 11:55:00,21.76,21.79,21.74,21.78,28200.0,20.7212,20.7498,20.7022,20.7403,28200.0
2012-09-14 12:00:00,21.77,21.77,21.76,21.77,3000.0,20.7307,20.7307,20.7212,20.7307,3000.0
2012-09-14 12:05:00,21.76,21.76,21.75,21.75,2200.0,20.7212,20.7212,20.7117,20.7117,2200.0
2012-09-14 12:10:00,21.75,21.76,21.75,21.76,2000.0,20.7117,20.7212,20.7117,20.7212,2000.0
2012-09-14 12:15:00,21.75,21.79,21.75,21.79,6200.0,20.7117,20.7498,20.7117,20.7498,6200.0
2012-09-14 12:20:00,21.79,21.8,21.77,21.77,9000.0,20.7498,20.7593,20.7307,20.7307,9000.0
2012-09-14 12:25:00,21.77,21.78,21.74,21.75,11200.0,20.7307,20.7403,20.7022,20.7117,11200.0
2012-09-14 12:30:00,21.76,21.76,21.75,21.75,1200.0,20.7212,20.7212,20.7117,20.7117,1200.0
2012-09-14 12:35:00,21.75,21.75,21.74,21.74,3400.0,20.7117,20.7117,20.7022,20.7022,3400.0
2012-09-14 12:40:00,21.75,21.75,21.74,21.75,5200.0,20.7117,20.7117,20.7022,20.7117,5200.0
2012-09-14 12:45:00,21.75,21.75,21.75,21.75,4400.0,20.7117,20.7117,20.7117,20.7117,4400.0
2012-09-14 12:50:00,21.75,21.75,21.75,21.75,10600.0,20.7117,20.7117,20.7117,20.7117,10600.0
2012-09-14 12:55:00,21.75,21.76,21.74,21.75,23600.0,20.7117,20.7212,20.7022,20.7117,23600.0
2012-09-14 13:00:00,21.75,21.82,21.73,21.76,79200.0,20.7117,20.7783,20.6926,20.7212,79200.0
2012-09-14 13:05:00,21.77,21.79,21.75,21.75,15800.0,20.7307,20.7498,20.7117,20.7117,15800.0
2012-09-14 13:10:00,21.75,21.75,21.75,21.75,5800.0,20.7117,20.7117,20.7117,20.7117,5800.0
2012-09-14 13:15:00,21.75,21.76,21.75,21.75,30600.0,20.7117,20.7212,20.7117,20.7117,30600.0
2012-09-14 13:20:00,21.74,21.75,21.73,21.74,10400.0,20.7022,20.7117,20.6926,20.7022,10400.0
2012-09-14 13:25:00,21.73,21.74,21.72,21.72,7200.0,20.6926,20.7022,20.6831,20.6831,7200.0
2012-09-14 13:30:00,21.74,21.75,21.73,21.74,25800.0,20.7022,20.7117,20.6926,20.7022,25800.0
2012-09-14 13:35:00,21.74,21.75,21.71,21.71,34600.0,20.7022,20.7117,20.6736,20.6736,34600.0
2012-09-14 13:40:00,21.71,21.71,21.69,21.7,11000.0,20.6736,20.6736,20.6545,20.6641,11000.0
2012-09-14 13:45:00,21.7,21.72,21.68,21.71,7600.0,20.6641,20.6831,20.645,20.6736,7600.0
2012-09-14 13:50:00,21.71,21.72,21.69,21.69,10600.0,20.6736,20.6831,20.6545,20.6545,10600.0
2012-09-14 13:55:00,21.7,21.75,21.7,21.7,12600.0,20.6641,20.7117,20.6641,20.6641,12600.0
2012-09-14 14:00:00,21.7,21.71,21.69,21.69,9400.0,20.6641,20.6736,20.6545,20.6545,9400.0
2012-09-14 14:05:00,21.7,21.7,21.67,21.67,6600.0,20.6641,20.6641,20.6355,20.6355,6600.0
2012-09-14 14:10:00,21.67,21.67,21.65,21.67,5000.0,20.6355,20.6355,20.6165,20.6355,5000.0
2012-09-14 14:15:00,21.68,21.68,21.66,21.66,3000.0,20.645,20.645,20.626,20.626,3000.0
2012-09-14 14:20:00,21.66,21.68,21.66,21.67,4000.0,20.626,20.645,20.626,20.6355,4000.0
2012-09-14 14:25:00,21.67,21.67,21.65,21.66,9400.0,20.6355,20.6355,20.6165,20.626,9400.0
2012-09-14 14:30:00,21.66,21.67,21.66,21.67,2800.0,20.626,20.6355,20.626,20.6355,2800.0
2012-09-14 14:35:00,21.66,21.67,21.66,21.67,3600.0,20.626,20.6355,20.626,20.6355,3600.0
2012-09-14 14:40:00,21.66,21.66,21.65,21.66,3200.0,20.626,20.626,20.6165,20.626,3200.0
2012-09-14 14:45:00,21.66,21.66,21.66,21.66,1200.0,20.626,20.626,20.626,20.626,1200.0
2012-09-14 14:50:00,21.66,21.66,21.65,21.66,13800.0,20.626,20.626,20.6165,20.626,13800.0
2012-09-14 14:55:00,21.66,21.7,21.66,21.7,5400.0,20.626,20.6641,20.626,20.6641,5400.0
2012-09-14 15:00:00,21.7,21.71,21.67,21.69,18600.0,20.6641,20.6736,20.6355,20.6545,18600.0
2012-09-14 15:05:00,21.69,21.71,21.68,21.69,14200.0,20.6545,20.6736,20.645,20.6545,14200.0
2012-09-14 15:10:00,21.69,21.71,21.67,21.68,24400.0,20.6545,20.6736,20.6355,20.645,24400.0
2012-09-14 15:15:00,21.68,21.68,21.65,21.66,26400.0,20.645,20.645,20.6165,20.626,26400.0
2012-09-14 15:20:00,21.66,21.66,21.63,21.64,25000.0,20.626,20.626,20.5974,20.6069,25000.0
2012-09-14 15:25:00,21.63,21.67,21.63,21.66,25000.0,20.5974,20.6355,20.5974,20.626,25000.0
2012-09-14 15:30:00,21.66,21.66,21.63,21.64,17400.0,20.626,20.626,20.5974,20.6069,17400.0
2012-09-14 15:35:00,21.64,21.68,21.64,21.66,17600.0,20.6069,20.645,20.6069,20.626,17600.0
2012-09-14 15:40:00,21.66,21.68,21.66,21.67,17800.0,20.626,20.645,20.626,20.6355,17800.0
2012-09-14 15:45:00,21.67,21.68,21.65,21.65,30000.0,20.6355,20.645,20.6165,20.6165,30000.0
2012-09-14 15:50:00,21.65,21.68,21.65,21.67,24800.0,20.6165,20.645,20.6165,20.6355,24800.0
2012-09-14 15:55:00,21.66,21.68,21.65,21.68,38400.0,20.626,20.645,20.6165,20.645,38400.0
2012-09-17 09:30:00,21.7,21.83,21.57,21.71,18800.0,20.6641,20.7879,20.5403,20.6736,18800.0
2012-09-17 09:35:00,21.7,21.71,21.67,21.7,3200.0,20.6641,20.6736,20.6355,20.6641,3200.0
2012-09-17 09:40:00,21.68,21.79,21.66,21.78,295600.0,20.645,20.7498,20.626,20.7403,295600.0
2012-09-17 09:45:00,21.76,21.88,21.69,21.86,92200.0,20.7212,20.8355,20.6545,20.8164,92200.0
2012-09-17 09:50:00,21.85,21.89,21.79,21.79,18800.0,20.8069,20.845,20.7498,20.7498,18800.0
2012-09-17 09:55:00,21.81,21.83,21.77,21.78,51000.0,20.7688,20.7879,20.7307,20.7403,51000.0
2012-09-17 10:00:00,21.77,21.83,21.77,21.83,14400.0,20.7307,20.7879,20.7307,20.7879,14400.0
2012-09-17 10:05:00,21.83,21.83,21.8,21.81,13800.0,20.7879,20.7879,20.7593,20.7688,13800.0
2012-09-17 10:10:00,21.81,21.82,21.78,21.78,6200.0,20.7688,20.7783,20.7403,20.7403,6200.0
2012-09-17 10:15:00,21.79,21.81,21.79,21.79,7800.0,20.7498,20.7688,20.7498,20.7498,7800.0
2012-09-17 10:20:00,21.79,21.79,21.75,21.75,26400.0,20.7498,20.7498,20.7117,20.7117,26400.0
2012-09-17 10:25:00,21.76,21.78,21.75,21.76,9000.0,20.7212,20.7403,20.7117,20.7212,9000.0
2012-09-17 10:30:00,21.77,21.78,21.75,21.78,2800.0,20.7307,20.7403,20.7117,20.7403,2800.0
2012-09-17 10:35:00,21.8,21.8,21.75,21.75,18800.0,20.7593,20.7593,20.7117,20.7117,18800.0
2012-09-17 10:40:00,21.75,21.77,21.75,21.75,4200.0,20.7117,20.7307,20.7117,20.7117,4200.0
2012-09-17 10:45:00,21.75,21.77,21.75,21.76,12200.0,20.7117,20.7307,20.7117,20.7212,12200.0
2012-09-17 10:50:00,21.77,21.77,21.71,21.72,3400.0,20.7307,20.7307,20.6736,20.6831,3400.0
2012-09-17 10:55:00,21.72,21.72,21.66,21.67,37600.0,20.6831,20.6831,20.626,20.6355,37600.0
2012-09-17 11:00:00,21.67,21.69,21.67,21.69,21600.0,20.6355,20.6545,20.6355,20.6545,21600.0
2012-09-17 11:05:00,21.7,21.72,21.68,21.68,15200.0,20.6641,20.6831,20.645,20.645,15200.0
2012-09-17 11:10:00,21.68,21.68,21.66,21.66,15800.0,20.645,20.645,20.626,20.626,15800.0
2012-09-17 11:15:00,21.67,21.7,21.66,21.68,18200.0,20.6355,20.6641,20.626,20.645,18200.0
2012-09-17 11:20:00,21.68,21.7,21.68,21.68,8800.0,20.645,20.6641,20.645,20.645,8800.0
2012-09-17 11:25:00,21.68,21.7,21.68,21.68,9400.0,20.645,20.6641,20.645,20.645,9400.0
2012-09-17 11:30:00,21.68,21.69,21.67,21.67,8400.0,20.645,20.6545,20.6355,20.6355,8400.0
2012-09-17 11:35:00,21.67,21.67,21.63,21.63,4000.0,20.6355,20.6355,20.5974,20.5974,4000.0
2012-09-17 11:40:00,21.63,21.68,21.63,21.67,11000.0,20.5974,20.645,20.5974,20.6355,11000.0
2012-09-17 11:45:00,21.7,21.71,21.68,21.69,8600.0,20.6641,20.6736,20.645,20.6545,8600.0
2012-09-17 11:50:00,21.69,21.71,21.6,21.65,132000.0,20.6545,20.6736,20.5688,20.6165,132000.0
2012-09-17 11:55:00,21.66,21.66,21.61,21.62,209800.0,20.626,20.626,20.5784,20.5879,209800.0
2012-09-17 12:00:00,21.61,21.66,21.61,21.64,11400.0,20.5784,20.626,20.5784,20.6069,11400.0
2012-09-17 12:05:00,21.64,21.66,21.63,21.64,6800.0,20.6069,20.626,20.5974,20.6069,6800.0
2012-09-17 12:10:00,21.65,21.67,21.65,21.66,9600.0,20.6165,20.6355,20.6165,20.626,9600.0
2012-09-17 12:15:00,21.66,21.68,21.66,21.67,6400.0,20.626,20.645,20.626,20.6355,6400.0
2012-09-17 12:20:00,21.7,21.74,21.7,21.73,5600.0,20.6641,20.7022,20.6641,20.6926,5600.0
2012-09-17 12:25:00,21.72,21.73,21.68,21.68,6200.0,20.6831,20.6926,20.645,20.645,6200.0
2012-09-17 12:30:00,21.69,21.69,21.67,21.67,15400.0,20.6545,20.6545,20.6355,20.6355,15400.0
2012-09-17 12:35:00,21.67,21.68,21.67,21.68,16800.0,20.6355,20.645,20.6355,20.645,16800.0
2012-09-17 12:40:00,21.68,21.68,21.68,21.68,6800.0,20.645,20.645,20.645,20.645,6800.0
2012-09-17 12:45:00,21.68,21.68,21.67,21.68,8000.0,20.645,20.645,20.6355,20.645,8000.0
2012-09-17 12:50:00,21.68,21.68,21.66,21.66,7200.0,20.645,20.645,20.626,20.626,7200.0
2012-09-17 12:55:00,21.66,21.66,21.65,21.66,4000.0,20.626,20.626,20.6165,20.626,4000.0
2012-09-17 13:00:00,21.66,21.67,21.65,21.66,7000.0,20.626,20.6355,20.6165,20.626,7000.0
2012-09-17 13:05:00,21.67,21.68,21.67,21.68,4800.0,20.6355,20.645,20.6355,20.645,4800.0
2012-09-17 13:10:00,21.68,21.68,21.66,21.67,10600.0,20.645,20.645,20.626,20.6355,10600.0
2012-09-17 13:15:00,21.67,21.68,21.66,21.67,11200.0,20.6355,20.645,20.626,20.6355,11200.0
2012-09-17 13:20:00,21.68,21.68,21.66,21.68,14800.0,20.645,20.645,20.626,20.645,14800.0
2012-09-17 13:25:00,21.68,21.68,21.67,21.67,15200.0,20.645,20.645,20.6355,20.6355,15200.0
2012-09-17 13:30:00,21.68,21.71,21.67,21.71,14200.0,20.645,20.6736,20.6355,20.6736,14200.0
2012-09-17 13:35:00,21.71,21.73,21.7,21.73,17400.0,20.6736,20.6926,20.6641,20.6926,17400.0
2012-09-17 13:40:00,21.73,21.74,21.73,21.74,9800.0,20.6926,20.7022,20.6926,20.7022,9800.0
2012-09-17 13:45:00,21.74,21.75,21.74,21.75,16800.0,20.7022,20.7117,20.7022,20.7117,16800.0
2012-09-17 13:50:00,21.75,21.75,21.73,21.73,26000.0,20.7117,20.7117,20.6926,20.6926,26000.0
2012-09-17 13:55:00,21.74,21.75,21.74,21.75,19200.0,20.7022,20.7117,20.7022,20.7117,19200.0
2012-09-17 14:00:00,21.75,21.8,21.75,21.78,21200.0,20.7117,20.7593,20.7117,20.7403,21200.0
2012-09-17 14:05:00,21.78,21.79,21.75,21.78,15600.0,20.7403,20.7498,20.7117,20.7403,15600.0
2012-09-17 14:10:00,21.78,21.81,21.78,21.81,15600.0,20.7403,20.7688,20.7403,20.7688,15600.0
2012-09-17 14:15:00,21.81,21.84,21.81,21.83,11800.0,20.7688,20.7974,20.7688,20.7879,11800.0
2012-09-17 14:20:00,21.84,21.84,21.8,21.81,21600.0,20.7974,20.7974,20.7593,20.7688,21600.0
2012-09-17 14:25:00,21.79,21.8,21.79,21.79,7600.0,20.7498,20.7593,20.7498,20.7498,7600.0
2012-09-17 14:30:00,21.8,21.8,21.77,21.77,3600.0,20.7593,20.7593,20.7307,20.7307,3600.0
2012-09-17 14:35:00,21.77,21.8,21.77,21.8,16000.0,20.7307,20.7593,20.7307,20.7593,16000.0
2012-09-17 14:40:00,21.8,21.8,21.75,21.78,16400.0,20.7593,20.7593,20.7117,20.7403,16400.0
2012-09-17 14:45:00,21.78,21.8,21.77,21.8,16400.0,20.7403,20.7593,20.7307,20.7593,16400.0
2012-09-17 14:50:00,21.8,21.8,21.77,21.78,14000.0,20.7593,20.7593,20.7307,20.7403,14000.0
2012-09-17 14:55:00,21.77,21.79,21.76,21.77,13200.0,20.7307,20.7498,20.7212,20.7307,13200.0
2012-09-17 15:00:00,21.78,21.79,21.77,21.78,12200.0,20.7403,20.7498,20.7307,20.7403,12200.0
2012-09-17 15:05:00,21.78,21.82,21.78,21.8,89000.0,20.7403,20.7783,20.7403,20.7593,89000.0
2012-09-17 15:10:00,21.81,21.82,21.8,21.82,26400.0,20.7688,20.7783,20.7593,20.7783,26400.0
2012-09-17 15:15:00,21.82,21.83,21.8,21.83,40400.0,20.7783,20.7879,20.7593,20.7879,40400.0
2012-09-17 15:20:00,21.83,21.85,21.82,21.84,81400.0,20.7879,20.8069,20.7783,20.7974,81400.0
2012-09-17 15:25:00,21.85,21.85,21.81,21.82,24200.0,20.8069,20.8069,20.7688,20.7783,24200.0
2012-09-17 15:30:00,21.82,21.82,21.78,21.78,13400.0,20.7783,20.7783,20.7403,20.7403,13400.0
2012-09-17 15:35:00,21.78,21.82,21.78,21.82,24800.0,20.7403,20.7783,20.7403,20.7783,24800.0
2012-09-17 15:40:00,21.82,21.83,21.75,21.82,73400.0,20.7783,20.7879,20.7117,20.7783,73400.0
2012-09-17 15:45:00,21.82,21.84,21.8,21.84,49800.0,20.7783,20.7974,20.7593,20.7974,49800.0
2012-09-17 15:50:00,21.83,21.86,21.82,21.86,37200.0,20.7879,20.8164,20.7783,20.8164,37200.0
2012-09-17 15:55:00,21.85,21.86,21.81,21.82,126600.0,20.8069,20.8164,20.7688,20.7783,126600.0
2012-09-18 09:30:00,21.73,21.78,21.65,21.65,18200.0,20.6926,20.7403,20.6165,20.6165,18200.0
2012-09-18 09:35:00,21.7,21.73,21.7,21.7,1600.0,20.6641,20.6926,20.6641,20.6641,1600.0
2012-09-18 09:40:00,21.71,21.74,21.7,21.72,9600.0,20.6736,20.7022,20.6641,20.6831,9600.0
2012-09-18 09:45:00,21.71,21.71,21.63,21.63,10800.0,20.6736,20.6736,20.5974,20.5974,10800.0
2012-09-18 09:50:00,21.65,21.68,21.64,21.67,18200.0,20.6165,20.645,20.6069,20.6355,18200.0
2012-09-18 09:55:00,21.67,21.74,21.65,21.74,41000.0,20.6355,20.7022,20.6165,20.7022,41000.0
2012-09-18 10:00:00,21.73,21.75,21.7,21.71,9400.0,20.6926,20.7117,20.6641,20.6736,9400.0
2012-09-18 10:05:00,21.72,21.73,21.65,21.67,38200.0,20.6831,20.6926,20.6165,20.6355,38200.0
2012-09-18 10:10:00,21.67,21.71,21.67,21.68,15400.0,20.6355,20.6736,20.6355,20.645,15400.0
2012-09-18 10:15:00,21.7,21.73,21.7,21.72,8600.0,20.6641,20.6926,20.6641,20.6831,8600.0
2012-09-18 10:20:00,21.72,21.73,21.7,21.7,8400.0,20.6831,20.6926,20.6641,20.6641,8400.0
2012-09-18 10:25:00,21.7,21.71,21.67,21.7,7000.0,20.6641,20.6736,20.6355,20.6641,7000.0
2012-09-18 10:30:00,21.72,21.74,21.7,21.73,5800.0,20.6831,20.7022,20.6641,20.6926,5800.0
2012-09-18 10:35:00,21.73,21.75,21.73,21.75,5600.0,20.6926,20.7117,20.6926,20.7117,5600.0
2012-09-18 10:40:00,21.75,21.75,21.7,21.7,11400.0,20.7117,20.7117,20.6641,20.6641,11400.0
2012-09-18 10:45:00,21.68,21.69,21.68,21.68,5600.0,20.645,20.6545,20.645,20.645,5600.0
2012-09-18 10:50:00,21.68,21.71,21.67,21.68,18000.0,20.645,20.6736,20.6355,20.645,18000.0
2012-09-18 10:55:00,21.68,21.72,21.67,21.7,23200.0,20.645,20.6831,20.6355,20.6641,23200.0
2012-09-18 11:00:00,21.7,21.73,21.7,21.7,6600.0,20.6641,20.6926,20.6641,20.6641,6600.0
2012-09-18 11:05:00,21.71,21.72,21.67,21.67,41200.0,20.6736,20.6831,20.6355,20.6355,41200.0
2012-09-18 11:10:00,21.67,21.7,21.67,21.68,7800.0,20.6355,20.6641,20.6355,20.645,7800.0
2012-09-18 11:15:00,21.68,21.71,21.68,21.7,9400.0,20.645,20.6736,20.645,20.6641,9400.0
2012-09-18 11:20:00,21.69,21.69,21.67,21.68,3400.0,20.6545,20.6545,20.6355,20.645,3400.0
2012-09-18 11:25:00,21.68,21.68,21.65,21.66,23000.0,20.645,20.645,20.6165,20.626,23000.0
2012-09-18 11:30:00,21.65,21.68,21.64,21.65,21200.0,20.6165,20.645,20.6069,20.6165,21200.0
2012-09-18 11:35:00,21.65,21.68,21.65,21.65,32600.0,20.6165,20.645,20.6165,20.6165,32600.0
2012-09-18 11:40:00,21.65,21.66,21.64,21.66,13200.0,20.6165,20.626,20.6069,20.626,13200.0
2012-09-18 11:45:00,21.66,21.66,21.65,21.66,9800.0,20.626,20.626,20.6165,20.626,9800.0
2012-09-18 11:50:00,21.65,21.68,21.64,21.64,16600.0,20.6165,20.645,20.6069,20.6069,16600.0
2012-09-18 11:55:00,21.65,21.67,21.65,21.66,8600.0,20.6165,20.6355,20.6165,20.626,8600.0
2012-09-18 12:00:00,21.66,21.66,21.65,21.65,3200.0,20.626,20.626,20.6165,20.6165,3200.0
2012-09-18 12:05:00,21.65,21.65,21.62,21.62,8200.0,20.6165,20.6165,20.5879,20.5879,8200.0
2012-09-18 12:10:00,21.61,21.62,21.58,21.58,10600.0,20.5784,20.5879,20.5498,20.5498,10600.0
2012-09-18 12:15:00,21.58,21.61,21.55,21.58,23400.0,20.5498,20.5784,20.5212,20.5498,23400.0
2012-09-18 12:20:00,21.57,21.58,21.57,21.58,3200.0,20.5403,20.5498,20.5403,20.5498,3200.0
2012-09-18 12:25:00,21.58,21.62,21.58,21.61,8800.0,20.5498,20.5879,20.5498,20.5784,8800.0
2012-09-18 12:30:00,21.6,21.61,21.6,21.6,3800.0,20.5688,20.5784,20.5688,20.5688,3800.0
2012-09-18 12:35:00,21.59,21.59,21.58,21.58,4600.0,20.5593,20.5593,20.5498,20.5498,4600.0
2012-09-18 12:40:00,21.58,21.58,21.56,21.56,7600.0,20.5498,20.5498,20.5308,20.5308,7600.0
2012-09-18 12:45:00,21.55,21.55,21.54,21.54,9800.0,20.5212,20.5212,20.5117,20.5117,9800.0
2012-09-18 12:50:00,21.54,21.6,21.53,21.6,22400.0,20.5117,20.5688,20.5022,20.5688,22400.0
2012-09-18 12:55:00,21.6,21.6,21.54,21.54,18800.0,20.5688,20.5688,20.5117,20.5117,18800.0
2012-09-18 13:00:00,21.53,21.57,21.53,21.56,6200.0,20.5022,20.5403,20.5022,20.5308,6200.0
2012-09-18 13:05:00,21.56,21.56,21.52,21.52,10600.0,20.5308,20.5308,20.4927,20.4927,10600.0
2012-09-18 13:10:00,21.52,21.59,21.52,21.59,16600.0,20.4927,20.5593,20.4927,20.5593,16600.0
2012-09-18 13:15:00,21.61,21.61,21.54,21.57,38600.0,20.5784,20.5784,20.5117,20.5403,38600.0
2012-09-18 13:20:00,21.57,21.57,21.57,21.57,3200.0,20.5403,20.5403,20.5403,20.5403,3200.0
2012-09-18 13:25:00,21.57,21.57,21.55,21.55,13600.0,20.5403,20.5403,20.5212,20.5212,13600.0
2012-09-18 13:30:00,21.54,21.54,21.53,21.54,5600.0,20.5117,20.5117,20.5022,20.5117,5600.0
2012-09-18 13:35:00,21.54,21.54,21.52,21.52,13200.0,20.5117,20.5117,20.4927,20.4927,13200.0
2012-09-18 13:40:00,21.52,21.6,21.52,21.58,28400.0,20.4927,20.5688,20.4927,20.5498,28400.0
2012-09-18 13:45:00,21.58,21.58,21.54,21.55,58600.0,20.5498,20.5498,20.5117,20.5212,58600.0
2012-09-18 13:50:00,21.55,21.6,21.55,21.58,29400.0,20.5212,20.5688,20.5212,20.5498,29400.0
2012-09-18 13:55:00,21.58,21.59,21.57,21.59,8200.0,20.5498,20.5593,20.5403,20.5593,8200.0
2012-09-18 14:00:00,21.61,21.65,21.6,21.63,9200.0,20.5784,20.6165,20.5688,20.5974,9200.0
2012-09-18 14:05:00,21.63,21.64,21.59,21.61,13600.0,20.5974,20.6069,20.5593,20.5784,13600.0
2012-09-18 14:10:00,21.6,21.62,21.6,21.61,10800.0,20.5688,20.5879,20.5688,20.5784,10800.0
2012-09-18 14:15:00,21.62,21.65,21.61,21.65,8400.0,20.5879,20.6165,20.5784,20.6165,8400.0
2012-09-18 14:20:00,21.65,21.65,21.61,21.61,16800.0,20.6165,20.6165,20.5784,20.5784,16800.0
2012-09-18 14:25:00,21.62,21.64,21.61,21.61,11200.0,20.5879,20.6069,20.5784,20.5784,11200.0
2012-09-18 14:30:00,21.61,21.67,21.61,21.65,15400.0,20.5784,20.6355,20.5784,20.6165,15400.0
2012-09-18 14:35:00,21.65,21.65,21.64,21.64,5400.0,20.6165,20.6165,20.6069,20.6069,5400.0
2012-09-18 14:40:00,21.64,21.64,21.64,21.64,5000.0,20.6069,20.6069,20.6069,20.6069,5000.0
2012-09-18 14:45:00,21.64,21.64,21.63,21.64,16000.0,20.6069,20.6069,20.5974,20.6069,16000.0
2012-09-18 14:50:00,21.64,21.67,21.64,21.66,21800.0,20.6069,20.6355,20.6069,20.626,21800.0
2012-09-18 14:55:00,21.66,21.68,21.66,21.68,11200.0,20.626,20.645,20.626,20.645,11200.0
2012-09-18 15:00:00,21.67,21.68,21.66,21.67,11400.0,20.6355,20.645,20.626,20.6355,11400.0
2012-09-18 15:05:00,21.67,21.68,21.67,21.68,10800.0,20.6355,20.645,20.6355,20.645,10800.0
2012-09-18 15:10:00,21.68,21.7,21.68,21.69,16200.0,20.645,20.6641,20.645,20.6545,16200.0
2012-09-18 15:15:00,21.69,21.69,21.67,21.67,16800.0,20.6545,20.6545,20.6355,20.6355,16800.0
2012-09-18 15:20:00,21.66,21.66,21.65,21.65,14800.0,20.626,20.626,20.6165,20.6165,14800.0
2012-09-18 15:25:00,21.64,21.68,21.64,21.68,13200.0,20.6069,20.645,20.6069,20.645,13200.0
2012-09-18 15:30:00,21.68,21.68,21.67,21.68,15600.0,20.645,20.645,20.6355,20.645,15600.0
2012-09-18 15:35:00,21.68,21.68,21.66,21.67,18600.0,20.645,20.645,20.626,20.6355,18600.0
2012-09-18 15:40:00,21.67,21.68,21.66,21.67,18600.0,20.6355,20.645,20.626,20.6355,18600.0
2012-09-18 15:45:00,21.66,21.66,21.65,21.66,20000.0,20.626,20.626,20.6165,20.626,20000.0
2012-09-18 15:50:00,21.65,21.66,21.64,21.64,23000.0,20.6165,20.626,20.6069,20.6069,23000.0
2012-09-18 15:55:00,21.64,21.66,21.63,21.64,64000.0,20.6069,20.626,20.5974,20.6069,64000.0
2012-09-19 09:30:00,21.67,21.81,21.63,21.75,10200.0,20.6355,20.7688,20.5974,20.7117,10200.0
2012-09-19 09:35:00,21.75,21.81,21.71,21.71,6400.0,20.7117,20.7688,20.6736,20.6736,6400.0
2012-09-19 09:40:00,21.67,21.69,21.64,21.68,9800.0,20.6355,20.6545,20.6069,20.645,9800.0
2012-09-19 09:45:00,21.7,21.75,21.68,21.73,15200.0,20.6641,20.7117,20.645,20.6926,15200.0
2012-09-19 09:50:00,21.72,21.72,21.7,21.7,1800.0,20.6831,20.6831,20.6641,20.6641,1800.0
2012-09-19 09:55:00,21.7,21.72,21.69,21.7,5800.0,20.6641,20.6831,20.6545,20.6641,5800.0
2012-09-19 10:00:00,21.72,21.81,21.7,21.8,109000.0,20.6831,20.7688,20.6641,20.7593,109000.0
2012-09-19 10:05:00,21.77,21.78,21.7,21.74,15600.0,20.7307,20.7403,20.6641,20.7022,15600.0
2012-09-19 10:10:00,21.75,21.77,21.74,21.75,4400.0,20.7117,20.7307,20.7022,20.7117,4400.0
2012-09-19 10:15:00,21.75,21.77,21.75,21.75,2600.0,20.7117,20.7307,20.7117,20.7117,2600.0
2012-09-19 10:20:00,21.75,21.82,21.74,21.78,43000.0,20.7117,20.7783,20.7022,20.7403,43000.0
2012-09-19 10:25:00,21.75,21.78,21.75,21.78,400.0,20.7117,20.7403,20.7117,20.7403,400.0
2012-09-19 10:30:00,21.76,21.77,21.71,21.74,29000.0,20.7212,20.7307,20.6736,20.7022,29000.0
2012-09-19 10:35:00,21.71,21.79,21.71,21.79,4600.0,20.6736,20.7498,20.6736,20.7498,4600.0
2012-09-19 10:40:00,21.78,21.78,21.76,21.76,1800.0,20.7403,20.7403,20.7212,20.7212,1800.0
2012-09-19 10:45:00,21.78,21.79,21.78,21.79,6200.0,20.7403,20.7498,20.7403,20.7498,6200.0
2012-09-19 10:50:00,21.79,21.79,21.75,21.76,5800.0,20.7498,20.7498,20.7117,20.7212,5800.0
2012-09-19 10:55:00,21.77,21.79,21.77,21.78,2200.0,20.7307,20.7498,20.7307,20.7403,2200.0
2012-09-19 11:00:00,21.79,21.79,21.75,21.75,3800.0,20.7498,20.7498,20.7117,20.7117,3800.0
2012-09-19 11:05:00,21.76,21.78,21.74,21.74,56400.0,20.7212,20.7403,20.7022,20.7022,56400.0
2012-09-19 11:10:00,21.74,21.77,21.71,21.76,27400.0,20.7022,20.7307,20.6736,20.7212,27400.0
2012-09-19 11:15:00,21.76,21.81,21.76,21.81,17200.0,20.7212,20.7688,20.7212,20.7688,17200.0
2012-09-19 11:20:00,21.81,21.85,21.81,21.85,4400.0,20.7688,20.8069,20.7688,20.8069,4400.0
2012-09-19 11:25:00,21.85,21.85,21.84,21.84,5400.0,20.8069,20.8069,20.7974,20.7974,5400.0
2012-09-19 11:30:00,21.84,21.86,21.82,21.82,7000.0,20.7974,20.8164,20.7783,20.7783,7000.0
2012-09-19 11:35:00,21.82,21.84,21.82,21.83,7800.0,20.7783,20.7974,20.7783,20.7879,7800.0
2012-09-19 11:40:00,21.83,21.85,21.83,21.85,1800.0,20.7879,20.8069,20.7879,20.8069,1800.0
2012-09-19 11:45:00,21.85,21.85,21.83,21.85,3600.0,20.8069,20.8069,20.7879,20.8069,3600.0
2012-09-19 11:50:00,21.84,21.86,21.83,21.86,16800.0,20.7974,20.8164,20.7879,20.8164,16800.0
2012-09-19 11:55:00,21.86,21.86,21.82,21.82,8600.0,20.8164,20.8164,20.7783,20.7783,8600.0
2012-09-19 12:00:00,21.82,21.86,21.81,21.81,23800.0,20.7783,20.8164,20.7688,20.7688,23800.0
2012-09-19 12:05:00,21.8,21.84,21.8,21.83,6200.0,20.7593,20.7974,20.7593,20.7879,6200.0
2012-09-19 12:10:00,21.83,21.84,21.83,21.83,9000.0,20.7879,20.7974,20.7879,20.7879,9000.0
2012-09-19 12:15:00,21.83,21.84,21.81,21.84,4400.0,20.7879,20.7974,20.7688,20.7974,4400.0
2012-09-19 12:20:00,21.83,21.85,21.82,21.83,11000.0,20.7879,20.8069,20.7783,20.7879,11000.0
2012-09-19 12:25:00,21.82,21.86,21.8,21.86,3400.0,20.7783,20.8164,20.7593,20.8164,3400.0
2012-09-19 12:30:00,21.85,21.85,21.82,21.83,2000.0,20.8069,20.8069,20.7783,20.7879,2000.0
2012-09-19 12:35:00,21.83,21.83,21.82,21.82,1400.0,20.7879,20.7879,20.7783,20.7783,1400.0
2012-09-19 12:40:00,21.83,21.84,21.82,21.82,4800.0,20.7879,20.7974,20.7783,20.7783,4800.0
2012-09-19 12:45:00,21.81,21.84,21.81,21.82,13400.0,20.7688,20.7974,20.7688,20.7783,13400.0
2012-09-19 12:50:00,21.82,21.82,21.79,21.82,8400.0,20.7783,20.7783,20.7498,20.7783,8400.0
2012-09-19 12:55:00,21.82,21.82,21.8,21.81,2400.0,20.7783,20.7783,20.7593,20.7688,2400.0
2012-09-19 13:00:00,21.81,21.83,21.81,21.82,2600.0,20.7688,20.7879,20.7688,20.7783,2600.0
2012-09-19 13:05:00,21.84,21.84,21.81,21.81,3600.0,20.7974,20.7974,20.7688,20.7688,3600.0
2012-09-19 13:10:00,21.81,21.81,21.8,21.81,4400.0,20.7688,20.7688,20.7593,20.7688,4400.0
2012-09-19 13:15:00,21.81,21.81,21.77,21.79,12800.0,20.7688,20.7688,20.7307,20.7498,12800.0
2012-09-19 13:20:00,21.79,21.8,21.78,21.79,4200.0,20.7498,20.7593,20.7403,20.7498,4200.0
2012-09-19 13:25:00,21.79,21.79,21.78,21.78,19400.0,20.7498,20.7498,20.7403,20.7403,19400.0
2012-09-19 13:30:00,21.79,21.82,21.79,21.82,2800.0,20.7498,20.7783,20.7498,20.7783,2800.0
2012-09-19 13:35:00,21.81,21.81,21.79,21.8,5400.0,20.7688,20.7688,20.7498,20.7593,5400.0
2012-09-19 13:40:00,21.79,21.8,21.79,21.79,3200.0,20.7498,20.7593,20.7498,20.7498,3200.0
2012-09-19 13:45:00,21.79,21.8,21.78,21.8,2600.0,20.7498,20.7593,20.7403,20.7593,2600.0
2012-09-19 13:50:00,21.8,21.82,21.8,21.82,4200.0,20.7593,20.7783,20.7593,20.7783,4200.0
2012-09-19 13:55:00,21.83,21.84,21.82,21.84,3600.0,20.7879,20.7974,20.7783,20.7974,3600.0
2012-09-19 14:00:00,21.83,21.84,21.81,21.81,5400.0,20.7879,20.7974,20.7688,20.7688,5400.0
2012-09-19 14:05:00,21.81,21.82,21.79,21.79,6000.0,20.7688,20.7783,20.7498,20.7498,6000.0
2012-09-19 14:10:00,21.79,21.79,21.76,21.76,2800.0,20.7498,20.7498,20.7212,20.7212,2800.0
2012-09-19 14:15:00,21.77,21.82,21.77,21.82,14200.0,20.7307,20.7783,20.7307,20.7783,14200.0
2012-09-19 14:20:00,21.82,21.82,21.81,21.82,10600.0,20.7783,20.7783,20.7688,20.7783,10600.0
2012-09-19 14:25:00,21.83,21.85,21.83,21.84,6200.0,20.7879,20.8069,20.7879,20.7974,6200.0
2012-09-19 14:30:00,21.84,21.85,21.83,21.84,3400.0,20.7974,20.8069,20.7879,20.7974,3400.0
2012-09-19 14:35:00,21.83,21.84,21.83,21.83,2800.0,20.7879,20.7974,20.7879,20.7879,2800.0
2012-09-19 14:40:00,21.84,21.85,21.84,21.85,5400.0,20.7974,20.8069,20.7974,20.8069,5400.0
2012-09-19 14:45:00,21.85,21.86,21.84,21.86,34600.0,20.8069,20.8164,20.7974,20.8164,34600.0
2012-09-19 14:50:00,21.85,21.86,21.84,21.84,5000.0,20.8069,20.8164,20.7974,20.7974,5000.0
2012-09-19 14:55:00,21.85,21.87,21.85,21.87,10800.0,20.8069,20.826,20.8069,20.826,10800.0
2012-09-19 15:00:00,21.87,21.87,21.83,21.83,9600.0,20.826,20.826,20.7879,20.7879,9600.0
2012-09-19 15:05:00,21.83,21.86,21.83,21.86,16400.0,20.7879,20.8164,20.7879,20.8164,16400.0
2012-09-19 15:10:00,21.86,21.9,21.86,21.89,24600.0,20.8164,20.8545,20.8164,20.845,24600.0
2012-09-19 15:15:00,21.89,21.9,21.89,21.89,10600.0,20.845,20.8545,20.845,20.845,10600.0
2012-09-19 15:20:00,21.88,21.89,21.86,21.86,8000.0,20.8355,20.845,20.8164,20.8164,8000.0
2012-09-19 15:25:00,21.86,21.88,21.86,21.86,16600.0,20.8164,20.8355,20.8164,20.8164,16600.0
2012-09-19 15:30:00,21.86,21.86,21.85,21.86,14200.0,20.8164,20.8164,20.8069,20.8164,14200.0
2012-09-19 15:35:00,21.86,21.9,21.85,21.9,19200.0,20.8164,20.8545,20.8069,20.8545,19200.0
2012-09-19 15:40:00,21.9,21.92,21.9,21.91,22000.0,20.8545,20.8736,20.8545,20.864,22000.0
2012-09-19 15:45:00,21.92,21.92,21.9,21.9,59400.0,20.8736,20.8736,20.8545,20.8545,59400.0
2012-09-19 15:50:00,21.9,21.91,21.89,21.89,36800.0,20.8545,20.864,20.845,20.845,36800.0
2012-09-19 15:55:00,21.9,21.9,21.86,21.88,54600.0,20.8545,20.8545,20.8164,20.8355,54600.0
2012-09-20 09:30:00,21.83,21.91,21.82,21.9,16400.0,20.7879,20.864,20.7783,20.8545,16400.0
2012-09-20 09:35:00,21.88,22.0,21.88,22.0,15800.0,20.8355,20.9497,20.8355,20.9497,15800.0
2012-09-20 09:40:00,21.95,21.96,21.75,21.75,17600.0,20.9021,20.9117,20.7117,20.7117,17600.0
2012-09-20 09:45:00,21.75,21.8,21.68,21.68,22000.0,20.7117,20.7593,20.645,20.645,22000.0
2012-09-20 09:50:00,21.68,21.78,21.67,21.78,19400.0,20.645,20.7403,20.6355,20.7403,19400.0
2012-09-20 09:55:00,21.78,21.82,21.75,21.82,7800.0,20.7403,20.7783,20.7117,20.7783,7800.0
2012-09-20 10:00:00,21.86,21.88,21.81,21.81,13200.0,20.8164,20.8355,20.7688,20.7688,13200.0
2012-09-20 10:05:00,21.83,21.83,21.77,21.77,5400.0,20.7879,20.7879,20.7307,20.7307,5400.0
2012-09-20 10:10:00,21.77,21.85,21.77,21.83,10200.0,20.7307,20.8069,20.7307,20.7879,10200.0
2012-09-20 10:15:00,21.84,21.86,21.78,21.78,14200.0,20.7974,20.8164,20.7403,20.7403,14200.0
2012-09-20 10:20:00,21.76,21.76,21.68,21.7,10400.0,20.7212,20.7212,20.645,20.6641,10400.0
2012-09-20 10:25:00,21.7,21.76,21.7,21.75,6200.0,20.6641,20.7212,20.6641,20.7117,6200.0
2012-09-20 10:30:00,21.77,21.83,21.77,21.83,3400.0,20.7307,20.7879,20.7307,20.7879,3400.0
2012-09-20 10:35:00,21.83,21.86,21.8,21.86,20000.0,20.7879,20.8164,20.7593,20.8164,20000.0
2012-09-20 10:40:00,21.87,21.88,21.82,21.88,24200.0,20.826,20.8355,20.7783,20.8355,24200.0
2012-09-20 10:45:00,21.88,21.91,21.86,21.86,6800.0,20.8355,20.864,20.8164,20.8164,6800.0
2012-09-20 10:50:00,21.86,21.89,21.78,21.88,36600.0,20.8164,20.845,20.7403,20.8355,36600.0
2012-09-20 10:55:00,21.87,21.9,21.87,21.9,9600.0,20.826,20.8545,20.826,20.8545,9600.0
2012-09-20 11:00:00,21.9,21.92,21.88,21.9,35800.0,20.8545,20.8736,20.8355,20.8545,35800.0
2012-09-20 11:05:00,21.89,21.89,21.86,21.89,10200.0,20.845,20.845,20.8164,20.845,10200.0
2012-09-20 11:10:00,21.89,21.89,21.84,21.84,9600.0,20.845,20.845,20.7974,20.7974,9600.0
2012-09-20 11:15:00,21.83,21.83,21.81,21.81,6000.0,20.7879,20.7879,20.7688,20.7688,6000.0
2012-09-20 11:20:00,21.82,21.85,21.82,21.84,13600.0,20.7783,20.8069,20.7783,20.7974,13600.0
2012-09-20 11:25:00,21.84,21.87,21.81,21.81,12800.0,20.7974,20.826,20.7688,20.7688,12800.0
2012-09-20 11:30:00,21.81,21.89,21.81,21.88,32600.0,20.7688,20.845,20.7688,20.8355,32600.0
2012-09-20 11:35:00,21.88,21.9,21.87,21.87,21200.0,20.8355,20.8545,20.826,20.826,21200.0
2012-09-20 11:40:00,21.87,21.92,21.87,21.92,13600.0,20.826,20.8736,20.826,20.8736,13600.0
2012-09-20 11:45:00,21.9,21.93,21.9,21.91,14200.0,20.8545,20.8831,20.8545,20.864,14200.0
2012-09-20 11:50:00,21.9,21.91,21.9,21.9,9000.0,20.8545,20.864,20.8545,20.8545,9000.0
2012-09-20 11:55:00,21.91,21.91,21.89,21.91,10600.0,20.864,20.864,20.845,20.864,10600.0
2012-09-20 12:00:00,21.9,21.93,21.9,21.91,16400.0,20.8545,20.8831,20.8545,20.864,16400.0
2012-09-20 12:05:00,21.91,21.91,21.88,21.88,7600.0,20.864,20.864,20.8355,20.8355,7600.0
2012-09-20 12:10:00,21.88,21.89,21.85,21.86,13800.0,20.8355,20.845,20.8069,20.8164,13800.0
2012-09-20 12:15:00,21.86,21.86,21.84,21.84,7200.0,20.8164,20.8164,20.7974,20.7974,7200.0
2012-09-20 12:20:00,21.84,21.84,21.82,21.82,9200.0,20.7974,20.7974,20.7783,20.7783,9200.0
2012-09-20 12:25:00,21.82,21.82,21.78,21.78,6400.0,20.7783,20.7783,20.7403,20.7403,6400.0
2012-09-20 12:30:00,21.78,21.78,21.78,21.78,5200.0,20.7403,20.7403,20.7403,20.7403,5200.0
2012-09-20 12:35:00,21.78,21.79,21.77,21.77,12000.0,20.7403,20.7498,20.7307,20.7307,12000.0
2012-09-20 12:40:00,21.77,21.78,21.75,21.75,9000.0,20.7307,20.7403,20.7117,20.7117,9000.0
2012-09-20 12:45:00,21.76,21.8,21.75,21.75,13800.0,20.7212,20.7593,20.7117,20.7117,13800.0
2012-09-20 12:50:00,21.75,21.78,21.75,21.78,6000.0,20.7117,20.7403,20.7117,20.7403,6000.0
2012-09-20 12:55:00,21.77,21.77,21.74,21.74,9000.0,20.7307,20.7307,20.7022,20.7022,9000.0
2012-09-20 13:00:00,21.74,21.74,21.72,21.72,8800.0,20.7022,20.7022,20.6831,20.6831,8800.0
2012-09-20 13:05:00,21.72,21.74,21.72,21.74,8000.0,20.6831,20.7022,20.6831,20.7022,8000.0
2012-09-20 13:10:00,21.75,21.77,21.74,21.77,9400.0,20.7117,20.7307,20.7022,20.7307,9400.0
2012-09-20 13:15:00,21.77,21.77,21.76,21.76,6800.0,20.7307,20.7307,20.7212,20.7212,6800.0
2012-09-20 13:20:00,21.76,21.76,21.75,21.75,7800.0,20.7212,20.7212,20.7117,20.7117,7800.0
2012-09-20 13:25:00,21.75,21.82,21.75,21.82,11200.0,20.7117,20.7783,20.7117,20.7783,11200.0
2012-09-20 13:30:00,21.82,21.82,21.79,21.79,8800.0,20.7783,20.7783,20.7498,20.7498,8800.0
2012-09-20 13:35:00,21.79,21.83,21.79,21.83,15800.0,20.7498,20.7879,20.7498,20.7879,15800.0
2012-09-20 13:40:00,21.84,21.84,21.79,21.79,6800.0,20.7974,20.7974,20.7498,20.7498,6800.0
2012-09-20 13:45:00,21.79,21.8,21.77,21.78,11800.0,20.7498,20.7593,20.7307,20.7403,11800.0
2012-09-20 13:50:00,21.78,21.81,21.78,21.8,10600.0,20.7403,20.7688,20.7403,20.7593,10600.0
2012-09-20 13:55:00,21.8,21.81,21.79,21.81,20200.0,20.7593,20.7688,20.7498,20.7688,20200.0
2012-09-20 14:00:00,21.81,21.81,21.78,21.78,7600.0,20.7688,20.7688,20.7403,20.7403,7600.0
2012-09-20 14:05:00,21.78,21.79,21.78,21.78,6200.0,20.7403,20.7498,20.7403,20.7403,6200.0
2012-09-20 14:10:00,21.78,21.84,21.78,21.82,17400.0,20.7403,20.7974,20.7403,20.7783,17400.0
2012-09-20 14:15:00,21.83,21.85,21.81,21.82,11000.0,20.7879,20.8069,20.7688,20.7783,11000.0
2012-09-20 14:20:00,21.81,21.84,21.8,21.83,12000.0,20.7688,20.7974,20.7593,20.7879,12000.0
2012-09-20 14:25:00,21.83,21.86,21.82,21.85,12400.0,20.7879,20.8164,20.7783,20.8069,12400.0
2012-09-20 14:30:00,21.86,21.87,21.84,21.84,11200.0,20.8164,20.826,20.7974,20.7974,11200.0
2012-09-20 14:35:00,21.84,21.84,21.82,21.82,12400.0,20.7974,20.7974,20.7783,20.7783,12400.0
2012-09-20 14:40:00,21.82,21.83,21.82,21.83,7800.0,20.7783,20.7879,20.7783,20.7879,7800.0
2012-09-20 14:45:00,21.83,21.84,21.82,21.83,15000.0,20.7879,20.7974,20.7783,20.7879,15000.0
2012-09-20 14:50:00,21.83,21.84,21.82,21.82,12600.0,20.7879,20.7974,20.7783,20.7783,12600.0
2012-09-20 14:55:00,21.82,21.83,21.8,21.82,17800.0,20.7783,20.7879,20.7593,20.7783,17800.0
2012-09-20 15:00:00,21.83,21.83,21.8,21.81,17400.0,20.7879,20.7879,20.7593,20.7688,17400.0
2012-09-20 15:05:00,21.8,21.82,21.79,21.82,22000.0,20.7593,20.7783,20.7498,20.7783,22000.0
2012-09-20 15:10:00,21.82,21.84,21.8,21.84,13000.0,20.7783,20.7974,20.7593,20.7974,13000.0
2012-09-20 15:15:00,21.84,21.85,21.84,21.85,10400.0,20.7974,20.8069,20.7974,20.8069,10400.0
2012-09-20 15:20:00,21.85,21.86,21.83,21.83,22000.0,20.8069,20.8164,20.7879,20.7879,22000.0
2012-09-20 15:25:00,21.84,21.85,21.83,21.84,13800.0,20.7974,20.8069,20.7879,20.7974,13800.0
2012-09-20 15:30:00,21.84,21.85,21.83,21.84,16400.0,20.7974,20.8069,20.7879,20.7974,16400.0
2012-09-20 15:35:00,21.84,21.84,21.82,21.83,24000.0,20.7974,20.7974,20.7783,20.7879,24000.0
2012-09-20 15:40:00,21.82,21.84,21.81,21.83,21600.0,20.7783,20.7974,20.7688,20.7879,21600.0
2012-09-20 15:45:00,21.84,21.84,21.77,21.77,31000.0,20.7974,20.7974,20.7307,20.7307,31000.0
2012-09-20 15:50:00,21.77,21.79,21.77,21.78,32600.0,20.7307,20.7498,20.7307,20.7403,32600.0
2012-09-20 15:55:00,21.78,21.81,21.78,21.81,65600.0,20.7403,20.7688,20.7403,20.7688,65600.0
2012-09-21 09:35:00,21.94,21.97,21.88,21.89,257200.0,20.8926,20.9212,20.8355,20.845,257200.0
2012-09-21 09:40:00,21.88,21.88,21.81,21.83,6200.0,20.8355,20.8355,20.7688,20.7879,6200.0
2012-09-21 09:45:00,21.84,21.9,21.84,21.9,5400.0,20.7974,20.8545,20.7974,20.8545,5400.0
2012-09-21 09:50:00,21.9,21.92,21.88,21.92,6600.0,20.8545,20.8736,20.8355,20.8736,6600.0
2012-09-21 09:55:00,21.94,22.0,21.93,22.0,13800.0,20.8926,20.9497,20.8831,20.9497,13800.0
2012-09-21 10:00:00,21.97,22.0,21.94,21.96,7200.0,20.9212,20.9497,20.8926,20.9117,7200.0
2012-09-21 10:05:00,21.96,22.0,21.95,21.97,11400.0,20.9117,20.9497,20.9021,20.9212,11400.0
2012-09-21 10:10:00,21.97,21.97,21.9,21.93,11800.0,20.9212,20.9212,20.8545,20.8831,11800.0
2012-09-21 10:15:00,21.93,21.93,21.88,21.9,5600.0,20.8831,20.8831,20.8355,20.8545,5600.0
2012-09-21 10:20:00,21.9,21.9,21.86,21.89,9000.0,20.8545,20.8545,20.8164,20.845,9000.0
2012-09-21 10:25:00,21.91,21.93,21.89,21.93,17400.0,20.864,20.8831,20.845,20.8831,17400.0
2012-09-21 10:30:00,21.92,21.93,21.9,21.9,28200.0,20.8736,20.8831,20.8545,20.8545,28200.0
2012-09-21 10:35:00,21.91,21.93,21.9,21.9,16200.0,20.864,20.8831,20.8545,20.8545,16200.0
2012-09-21 10:40:00,21.9,21.92,21.9,21.9,9800.0,20.8545,20.8736,20.8545,20.8545,9800.0
2012-09-21 10:45:00,21.9,21.91,21.89,21.91,5800.0,20.8545,20.864,20.845,20.864,5800.0
2012-09-21 10:50:00,21.91,21.92,21.85,21.85,27200.0,20.864,20.8736,20.8069,20.8069,27200.0
2012-09-21 10:55:00,21.87,21.9,21.86,21.88,8800.0,20.826,20.8545,20.8164,20.8355,8800.0
2012-09-21 11:00:00,21.86,21.89,21.84,21.84,32600.0,20.8164,20.845,20.7974,20.7974,32600.0
2012-09-21 11:05:00,21.86,21.9,21.85,21.87,8200.0,20.8164,20.8545,20.8069,20.826,8200.0
2012-09-21 11:10:00,21.86,21.87,21.85,21.85,4000.0,20.8164,20.826,20.8069,20.8069,4000.0
2012-09-21 11:15:00,21.85,21.86,21.82,21.86,13600.0,20.8069,20.8164,20.7783,20.8164,13600.0
2012-09-21 11:20:00,21.84,21.87,21.84,21.87,28000.0,20.7974,20.826,20.7974,20.826,28000.0
2012-09-21 11:25:00,21.87,21.89,21.84,21.89,22600.0,20.826,20.845,20.7974,20.845,22600.0
2012-09-21 11:30:00,21.89,21.92,21.89,21.92,12600.0,20.845,20.8736,20.845,20.8736,12600.0
2012-09-21 11:35:00,21.92,21.93,21.89,21.92,4600.0,20.8736,20.8831,20.845,20.8736,4600.0
2012-09-21 11:40:00,21.93,21.95,21.92,21.95,2800.0,20.8831,20.9021,20.8736,20.9021,2800.0
2012-09-21 11:45:00,21.95,21.97,21.94,21.95,5000.0,20.9021,20.9212,20.8926,20.9021,5000.0
2012-09-21 11:50:00,21.95,21.99,21.95,21.99,2800.0,20.9021,20.9402,20.9021,20.9402,2800.0
2012-09-21 11:55:00,21.99,21.99,21.94,21.96,3000.0,20.9402,20.9402,20.8926,20.9117,3000.0
2012-09-21 12:00:00,21.94,21.95,21.92,21.95,7200.0,20.8926,20.9021,20.8736,20.9021,7200.0
2012-09-21 12:05:00,21.95,21.95,21.92,21.93,5800.0,20.9021,20.9021,20.8736,20.8831,5800.0
2012-09-21 12:10:00,21.94,21.95,21.94,21.95,8000.0,20.8926,20.9021,20.8926,20.9021,8000.0
2012-09-21 12:15:00,21.95,21.95,21.93,21.94,21200.0,20.9021,20.9021,20.8831,20.8926,21200.0
2012-09-21 12:20:00,21.94,21.95,21.94,21.95,11000.0,20.8926,20.9021,20.8926,20.9021,11000.0
2012-09-21 12:25:00,21.94,21.96,21.94,21.94,21200.0,20.8926,20.9117,20.8926,20.8926,21200.0
2012-09-21 12:30:00,21.94,21.97,21.93,21.95,12800.0,20.8926,20.9212,20.8831,20.9021,12800.0
2012-09-21 12:35:00,21.95,21.96,21.91,21.91,6200.0,20.9021,20.9117,20.864,20.864,6200.0
2012-09-21 12:40:00,21.92,21.92,21.91,21.92,3800.0,20.8736,20.8736,20.864,20.8736,3800.0
2012-09-21 12:45:00,21.91,21.92,21.89,21.89,6000.0,20.864,20.8736,20.845,20.845,6000.0
2012-09-21 12:50:00,21.89,21.89,21.85,21.86,7200.0,20.845,20.845,20.8069,20.8164,7200.0
2012-09-21 12:55:00,21.86,21.87,21.86,21.87,7800.0,20.8164,20.826,20.8164,20.826,7800.0
2012-09-21 13:00:00,21.86,21.9,21.86,21.89,3200.0,20.8164,20.8545,20.8164,20.845,3200.0
2012-09-21 13:05:00,21.89,21.93,21.89,21.93,4400.0,20.845,20.8831,20.845,20.8831,4400.0
2012-09-21 13:10:00,21.92,21.93,21.92,21.93,6800.0,20.8736,20.8831,20.8736,20.8831,6800.0
2012-09-21 13:15:00,21.93,21.94,21.93,21.94,6800.0,20.8831,20.8926,20.8831,20.8926,6800.0
2012-09-21 13:20:00,21.93,21.97,21.93,21.97,7400.0,20.8831,20.9212,20.8831,20.9212,7400.0
2012-09-21 13:25:00,21.97,21.97,21.95,21.96,16400.0,20.9212,20.9212,20.9021,20.9117,16400.0
2012-09-21 13:30:00,21.96,21.96,21.9,21.93,11600.0,20.9117,20.9117,20.8545,20.8831,11600.0
2012-09-21 13:35:00,21.92,21.95,21.92,21.94,5600.0,20.8736,20.9021,20.8736,20.8926,5600.0
2012-09-21 13:40:00,21.93,21.93,21.9,21.91,6800.0,20.8831,20.8831,20.8545,20.864,6800.0
2012-09-21 13:45:00,21.9,21.9,21.88,21.9,9200.0,20.8545,20.8545,20.8355,20.8545,9200.0
2012-09-21 13:50:00,21.89,21.92,21.89,21.92,10800.0,20.845,20.8736,20.845,20.8736,10800.0
2012-09-21 13:55:00,21.92,21.93,21.92,21.93,12800.0,20.8736,20.8831,20.8736,20.8831,12800.0
2012-09-21 14:00:00,21.93,21.93,21.91,21.93,11000.0,20.8831,20.8831,20.864,20.8831,11000.0
2012-09-21 14:05:00,21.93,21.95,21.93,21.94,10400.0,20.8831,20.9021,20.8831,20.8926,10400.0
2012-09-21 14:10:00,21.95,21.96,21.94,21.95,8000.0,20.9021,20.9117,20.8926,20.9021,8000.0
2012-09-21 14:15:00,21.95,21.95,21.89,21.95,25000.0,20.9021,20.9021,20.845,20.9021,25000.0
2012-09-21 14:20:00,21.95,21.95,21.9,21.9,12200.0,20.9021,20.9021,20.8545,20.8545,12200.0
2012-09-21 14:25:00,21.9,21.94,21.89,21.93,10600.0,20.8545,20.8926,20.845,20.8831,10600.0
2012-09-21 14:30:00,21.93,21.95,21.93,21.93,8400.0,20.8831,20.9021,20.8831,20.8831,8400.0
2012-09-21 14:35:00,21.93,21.95,21.92,21.95,9200.0,20.8831,20.9021,20.8736,20.9021,9200.0
2012-09-21 14:40:00,21.95,21.98,21.95,21.98,12200.0,20.9021,20.9307,20.9021,20.9307,12200.0
2012-09-21 14:45:00,21.97,22.0,21.97,22.0,13400.0,20.9212,20.9497,20.9212,20.9497,13400.0
2012-09-21 14:50:00,22.0,22.0,21.96,21.97,9200.0,20.9497,20.9497,20.9117,20.9212,9200.0
2012-09-21 14:55:00,21.97,21.98,21.96,21.98,9400.0,20.9212,20.9307,20.9117,20.9307,9400.0
2012-09-21 15:00:00,21.98,21.98,21.95,21.97,22600.0,20.9307,20.9307,20.9021,20.9212,22600.0
2012-09-21 15:05:00,21.97,21.98,21.97,21.98,20400.0,20.9212,20.9307,20.9212,20.9307,20400.0
2012-09-21 15:10:00,21.98,21.99,21.96,21.96,21800.0,20.9307,20.9402,20.9117,20.9117,21800.0
2012-09-21 15:15:00,21.96,22.0,21.96,21.99,25800.0,20.9117,20.9497,20.9117,20.9402,25800.0
2012-09-21 15:20:00,21.99,22.0,21.98,22.0,24600.0,20.9402,20.9497,20.9307,20.9497,24600.0
2012-09-21 15:25:00,22.0,22.01,21.97,22.0,32000.0,20.9497,20.9593,20.9212,20.9497,32000.0
2012-09-21 15:30:00,22.0,22.05,22.0,22.03,40000.0,20.9497,20.9974,20.9497,20.9783,40000.0
2012-09-21 15:35:00,22.01,22.05,22.01,22.04,32200.0,20.9593,20.9974,20.9593,20.9878,32200.0
2012-09-21 15:40:00,22.04,22.06,22.03,22.05,53200.0,20.9878,21.0069,20.9783,20.9974,53200.0
2012-09-21 15:45:00,22.05,22.06,22.0,22.06,113800.0,20.9974,21.0069,20.9497,21.0069,113800.0
2012-09-21 15:50:00,22.06,22.1,22.05,22.09,128000.0,21.0069,21.045,20.9974,21.0355,128000.0
2012-09-21 15:55:00,22.09,22.09,22.01,22.02,333600.0,21.0355,21.0355,20.9593,20.9688,333600.0
2012-09-24 09:30:00,21.94,22.01,21.86,21.86,26000.0,20.8926,20.9593,20.8164,20.8164,26000.0
2012-09-24 09:35:00,21.91,21.97,21.91,21.97,4000.0,20.864,20.9212,20.864,20.9212,4000.0
2012-09-24 09:40:00,21.92,21.96,21.86,21.86,3800.0,20.8736,20.9117,20.8164,20.8164,3800.0
2012-09-24 09:45:00,21.88,21.89,21.79,21.82,20200.0,20.8355,20.845,20.7498,20.7783,20200.0
2012-09-24 09:50:00,21.84,21.85,21.8,21.8,17400.0,20.7974,20.8069,20.7593,20.7593,17400.0
2012-09-24 09:55:00,21.82,21.82,21.75,21.75,7800.0,20.7783,20.7783,20.7117,20.7117,7800.0
2012-09-24 10:00:00,21.77,21.8,21.76,21.8,10000.0,20.7307,20.7593,20.7212,20.7593,10000.0
2012-09-24 10:05:00,21.78,21.82,21.78,21.8,3000.0,20.7403,20.7783,20.7403,20.7593,3000.0
2012-09-24 10:10:00,21.8,21.83,21.8,21.82,11800.0,20.7593,20.7879,20.7593,20.7783,11800.0
2012-09-24 10:15:00,21.82,21.85,21.8,21.85,7200.0,20.7783,20.8069,20.7593,20.8069,7200.0
2012-09-24 10:20:00,21.83,21.83,21.8,21.8,4000.0,20.7879,20.7879,20.7593,20.7593,4000.0
2012-09-24 10:25:00,21.81,21.86,21.81,21.86,5400.0,20.7688,20.8164,20.7688,20.8164,5400.0
2012-09-24 10:30:00,21.85,21.88,21.85,21.86,8000.0,20.8069,20.8355,20.8069,20.8164,8000.0
2012-09-24 10:35:00,21.85,21.85,21.82,21.82,16000.0,20.8069,20.8069,20.7783,20.7783,16000.0
2012-09-24 10:40:00,21.84,21.84,21.79,21.79,15000.0,20.7974,20.7974,20.7498,20.7498,15000.0
2012-09-24 10:45:00,21.79,21.79,21.78,21.79,7600.0,20.7498,20.7498,20.7403,20.7498,7600.0
2012-09-24 10:50:00,21.8,21.82,21.78,21.81,7800.0,20.7593,20.7783,20.7403,20.7688,7800.0
2012-09-24 10:55:00,21.8,21.87,21.8,21.87,12600.0,20.7593,20.826,20.7593,20.826,12600.0
2012-09-24 11:00:00,21.87,21.87,21.86,21.86,6600.0,20.826,20.826,20.8164,20.8164,6600.0
2012-09-24 11:05:00,21.85,21.85,21.81,21.83,4600.0,20.8069,20.8069,20.7688,20.7879,4600.0
2012-09-24 11:10:00,21.83,21.83,21.78,21.83,23800.0,20.7879,20.7879,20.7403,20.7879,23800.0
2012-09-24 11:15:00,21.83,21.85,21.83,21.84,4800.0,20.7879,20.8069,20.7879,20.7974,4800.0
2012-09-24 11:20:00,21.84,21.85,21.83,21.84,11000.0,20.7974,20.8069,20.7879,20.7974,11000.0
2012-09-24 11:25:00,21.84,21.85,21.81,21.81,6200.0,20.7974,20.8069,20.7688,20.7688,6200.0
2012-09-24 11:30:00,21.82,21.83,21.8,21.81,5000.0,20.7783,20.7879,20.7593,20.7688,5000.0
2012-09-24 11:35:00,21.82,21.82,21.77,21.77,8400.0,20.7783,20.7783,20.7307,20.7307,8400.0
2012-09-24 11:40:00,21.77,21.77,21.75,21.75,4400.0,20.7307,20.7307,20.7117,20.7117,4400.0
2012-09-24 11:45:00,21.77,21.77,21.72,21.72,10400.0,20.7307,20.7307,20.6831,20.6831,10400.0
2012-09-24 11:50:00,21.72,21.77,21.72,21.77,22600.0,20.6831,20.7307,20.6831,20.7307,22600.0
2012-09-24 11:55:00,21.77,21.77,21.75,21.76,5400.0,20.7307,20.7307,20.7117,20.7212,5400.0
2012-09-24 12:00:00,21.77,21.77,21.73,21.73,8000.0,20.7307,20.7307,20.6926,20.6926,8000.0
2012-09-24 12:05:00,21.73,21.73,21.72,21.72,3000.0,20.6926,20.6926,20.6831,20.6831,3000.0
2012-09-24 12:10:00,21.72,21.75,21.72,21.75,9400.0,20.6831,20.7117,20.6831,20.7117,9400.0
2012-09-24 12:15:00,21.75,21.75,21.74,21.74,5600.0,20.7117,20.7117,20.7022,20.7022,5600.0
2012-09-24 12:20:00,21.74,21.75,21.74,21.75,6200.0,20.7022,20.7117,20.7022,20.7117,6200.0
2012-09-24 12:25:00,21.75,21.75,21.75,21.75,8400.0,20.7117,20.7117,20.7117,20.7117,8400.0
2012-09-24 12:30:00,21.75,21.75,21.74,21.75,4000.0,20.7117,20.7117,20.7022,20.7117,4000.0
2012-09-24 12:35:00,21.75,21.75,21.73,21.73,9800.0,20.7117,20.7117,20.6926,20.6926,9800.0
2012-09-24 12:40:00,21.74,21.76,21.73,21.75,7200.0,20.7022,20.7212,20.6926,20.7117,7200.0
2012-09-24 12:45:00,21.76,21.78,21.75,21.78,2800.0,20.7212,20.7403,20.7117,20.7403,2800.0
2012-09-24 12:50:00,21.78,21.78,21.77,21.78,4400.0,20.7403,20.7403,20.7307,20.7403,4400.0
2012-09-24 12:55:00,21.78,21.79,21.76,21.79,9200.0,20.7403,20.7498,20.7212,20.7498,9200.0
2012-09-24 13:00:00,21.8,21.82,21.8,21.81,9400.0,20.7593,20.7783,20.7593,20.7688,9400.0
2012-09-24 13:05:00,21.81,21.82,21.8,21.82,7200.0,20.7688,20.7783,20.7593,20.7783,7200.0
2012-09-24 13:10:00,21.81,21.82,21.81,21.82,4200.0,20.7688,20.7783,20.7688,20.7783,4200.0
2012-09-24 13:15:00,21.81,21.81,21.76,21.79,12600.0,20.7688,20.7688,20.7212,20.7498,12600.0
2012-09-24 13:20:00,21.8,21.81,21.8,21.8,5400.0,20.7593,20.7688,20.7593,20.7593,5400.0
2012-09-24 13:25:00,21.81,21.82,21.79,21.79,7000.0,20.7688,20.7783,20.7498,20.7498,7000.0
2012-09-24 13:30:00,21.8,21.8,21.75,21.78,9200.0,20.7593,20.7593,20.7117,20.7403,9200.0
2012-09-24 13:35:00,21.77,21.78,21.75,21.75,7600.0,20.7307,20.7403,20.7117,20.7117,7600.0
2012-09-24 13:40:00,21.75,21.78,21.75,21.78,7000.0,20.7117,20.7403,20.7117,20.7403,7000.0
2012-09-24 13:45:00,21.77,21.78,21.76,21.77,7800.0,20.7307,20.7403,20.7212,20.7307,7800.0
2012-09-24 13:50:00,21.78,21.78,21.74,21.75,11400.0,20.7403,20.7403,20.7022,20.7117,11400.0
2012-09-24 13:55:00,21.76,21.78,21.76,21.78,7600.0,20.7212,20.7403,20.7212,20.7403,7600.0
2012-09-24 14:00:00,21.77,21.78,21.76,21.76,8200.0,20.7307,20.7403,20.7212,20.7212,8200.0
2012-09-24 14:05:00,21.76,21.8,21.74,21.79,26400.0,20.7212,20.7593,20.7022,20.7498,26400.0
2012-09-24 14:10:00,21.78,21.82,21.78,21.81,16000.0,20.7403,20.7783,20.7403,20.7688,16000.0
2012-09-24 14:15:00,21.81,21.82,21.8,21.82,9200.0,20.7688,20.7783,20.7593,20.7783,9200.0
2012-09-24 14:20:00,21.82,21.84,21.82,21.84,18000.0,20.7783,20.7974,20.7783,20.7974,18000.0
2012-09-24 14:25:00,21.84,21.88,21.84,21.88,11200.0,20.7974,20.8355,20.7974,20.8355,11200.0
2012-09-24 14:30:00,21.88,21.92,21.88,21.92,28800.0,20.8355,20.8736,20.8355,20.8736,28800.0
2012-09-24 14:35:00,21.91,21.93,21.91,21.93,14800.0,20.864,20.8831,20.864,20.8831,14800.0
2012-09-24 14:40:00,21.93,21.93,21.92,21.93,9600.0,20.8831,20.8831,20.8736,20.8831,9600.0
2012-09-24 14:45:00,21.91,21.93,21.91,21.92,9400.0,20.864,20.8831,20.864,20.8736,9400.0
2012-09-24 14:50:00,21.92,21.96,21.92,21.93,15800.0,20.8736,20.9117,20.8736,20.8831,15800.0
2012-09-24 14:55:00,21.93,21.93,21.9,21.9,14200.0,20.8831,20.8831,20.8545,20.8545,14200.0
2012-09-24 15:00:00,21.9,21.9,21.87,21.88,46600.0,20.8545,20.8545,20.826,20.8355,46600.0
2012-09-24 15:05:00,21.86,21.91,21.86,21.91,19400.0,20.8164,20.864,20.8164,20.864,19400.0
2012-09-24 15:10:00,21.91,21.92,21.89,21.89,18800.0,20.864,20.8736,20.845,20.845,18800.0
2012-09-24 15:15:00,21.9,21.9,21.89,21.9,13600.0,20.8545,20.8545,20.845,20.8545,13600.0
2012-09-24 15:20:00,21.9,21.91,21.89,21.9,16800.0,20.8545,20.864,20.845,20.8545,16800.0
2012-09-24 15:25:00,21.9,21.93,21.89,21.9,21400.0,20.8545,20.8831,20.845,20.8545,21400.0
2012-09-24 15:30:00,21.9,21.93,21.9,21.92,45000.0,20.8545,20.8831,20.8545,20.8736,45000.0
2012-09-24 15:35:00,21.91,21.92,21.9,21.9,16600.0,20.864,20.8736,20.8545,20.8545,16600.0
2012-09-24 15:40:00,21.9,21.91,21.88,21.88,17800.0,20.8545,20.864,20.8355,20.8355,17800.0
2012-09-24 15:45:00,21.88,21.95,21.88,21.93,87400.0,20.8355,20.9021,20.8355,20.8831,87400.0
2012-09-24 15:50:00,21.93,21.93,21.86,21.88,35800.0,20.8831,20.8831,20.8164,20.8355,35800.0
2012-09-24 15:55:00,21.87,21.87,21.84,21.87,56800.0,20.826,20.826,20.7974,20.826,56800.0
2012-09-25 09:30:00,22.04,22.22,21.97,22.12,26200.0,20.9878,21.1592,20.9212,21.064,26200.0
2012-09-25 09:35:00,22.03,22.07,21.96,21.96,19200.0,20.9783,21.0164,20.9117,20.9117,19200.0
2012-09-25 09:40:00,21.92,21.92,21.83,21.9,15400.0,20.8736,20.8736,20.7879,20.8545,15400.0
2012-09-25 09:45:00,21.89,21.99,21.89,21.94,14000.0,20.845,20.9402,20.845,20.8926,14000.0
2012-09-25 09:50:00,21.94,21.95,21.92,21.93,14600.0,20.8926,20.9021,20.8736,20.8831,14600.0
2012-09-25 09:55:00,21.92,21.92,21.89,21.9,28200.0,20.8736,20.8736,20.845,20.8545,28200.0
2012-09-25 10:00:00,21.9,21.93,21.89,21.93,58400.0,20.8545,20.8831,20.845,20.8831,58400.0
2012-09-25 10:05:00,21.9,21.93,21.9,21.91,7600.0,20.8545,20.8831,20.8545,20.864,7600.0
2012-09-25 10:10:00,21.93,21.93,21.91,21.91,37000.0,20.8831,20.8831,20.864,20.864,37000.0
2012-09-25 10:15:00,21.9,21.93,21.89,21.92,49400.0,20.8545,20.8831,20.845,20.8736,49400.0
2012-09-25 10:20:00,21.91,21.93,21.9,21.91,19000.0,20.864,20.8831,20.8545,20.864,19000.0
2012-09-25 10:25:00,21.9,21.91,21.83,21.85,18200.0,20.8545,20.864,20.7879,20.8069,18200.0
2012-09-25 10:30:00,21.86,21.86,21.84,21.84,23200.0,20.8164,20.8164,20.7974,20.7974,23200.0
2012-09-25 10:35:00,21.84,21.84,21.79,21.8,22400.0,20.7974,20.7974,20.7498,20.7593,22400.0
2012-09-25 10:40:00,21.79,21.82,21.79,21.81,13400.0,20.7498,20.7783,20.7498,20.7688,13400.0
2012-09-25 10:45:00,21.82,21.91,21.8,21.9,26600.0,20.7783,20.864,20.7593,20.8545,26600.0
2012-09-25 10:50:00,21.9,21.93,21.9,21.9,24000.0,20.8545,20.8831,20.8545,20.8545,24000.0
2012-09-25 10:55:00,21.9,21.9,21.88,21.88,18600.0,20.8545,20.8545,20.8355,20.8355,18600.0
2012-09-25 11:00:00,21.89,21.93,21.89,21.92,16000.0,20.845,20.8831,20.845,20.8736,16000.0
2012-09-25 11:05:00,21.93,21.98,21.92,21.98,23800.0,20.8831,20.9307,20.8736,20.9307,23800.0
2012-09-25 11:10:00,21.97,22.01,21.97,21.99,14400.0,20.9212,20.9593,20.9212,20.9402,14400.0
2012-09-25 11:15:00,21.99,22.0,21.99,22.0,11200.0,20.9402,20.9497,20.9402,20.9497,11200.0
2012-09-25 11:20:00,22.0,22.0,21.95,21.95,16400.0,20.9497,20.9497,20.9021,20.9021,16400.0
2012-09-25 11:25:00,21.95,21.96,21.94,21.95,15000.0,20.9021,20.9117,20.8926,20.9021,15000.0
2012-09-25 11:30:00,21.95,21.98,21.93,21.98,38200.0,20.9021,20.9307,20.8831,20.9307,38200.0
2012-09-25 11:35:00,21.98,22.0,21.97,21.99,24200.0,20.9307,20.9497,20.9212,20.9402,24200.0
2012-09-25 11:40:00,22.0,22.01,21.97,21.98,43000.0,20.9497,20.9593,20.9212,20.9307,43000.0
2012-09-25 11:45:00,21.97,21.98,21.94,21.95,30800.0,20.9212,20.9307,20.8926,20.9021,30800.0
2012-09-25 11:50:00,21.95,21.96,21.93,21.96,8600.0,20.9021,20.9117,20.8831,20.9117,8600.0
2012-09-25 11:55:00,21.96,21.99,21.93,21.98,45400.0,20.9117,20.9402,20.8831,20.9307,45400.0
2012-09-25 12:00:00,21.97,22.0,21.97,21.98,36200.0,20.9212,20.9497,20.9212,20.9307,36200.0
2012-09-25 12:05:00,21.97,22.0,21.96,21.97,46600.0,20.9212,20.9497,20.9117,20.9212,46600.0
2012-09-25 12:10:00,21.96,22.0,21.96,22.0,35000.0,20.9117,20.9497,20.9117,20.9497,35000.0
2012-09-25 12:15:00,22.0,22.0,21.96,21.98,62600.0,20.9497,20.9497,20.9117,20.9307,62600.0
2012-09-25 12:20:00,21.98,22.0,21.97,21.98,33000.0,20.9307,20.9497,20.9212,20.9307,33000.0
2012-09-25 12:25:00,21.98,22.0,21.97,22.0,14200.0,20.9307,20.9497,20.9212,20.9497,14200.0
2012-09-25 12:30:00,22.0,22.03,22.0,22.02,16200.0,20.9497,20.9783,20.9497,20.9688,16200.0
2012-09-25 12:35:00,22.0,22.0,21.96,21.96,31000.0,20.9497,20.9497,20.9117,20.9117,31000.0
2012-09-25 12:40:00,21.96,21.96,21.92,21.95,38800.0,20.9117,20.9117,20.8736,20.9021,38800.0
2012-09-25 12:45:00,21.96,21.97,21.94,21.95,9400.0,20.9117,20.9212,20.8926,20.9021,9400.0
2012-09-25 12:50:00,21.94,21.95,21.93,21.95,4000.0,20.8926,20.9021,20.8831,20.9021,4000.0
2012-09-25 12:55:00,21.95,21.99,21.95,21.99,10600.0,20.9021,20.9402,20.9021,20.9402,10600.0
2012-09-25 13:00:00,21.98,21.98,21.93,21.93,7200.0,20.9307,20.9307,20.8831,20.8831,7200.0
2012-09-25 13:05:00,21.93,21.93,21.9,21.9,8000.0,20.8831,20.8831,20.8545,20.8545,8000.0
2012-09-25 13:10:00,21.9,21.9,21.88,21.89,9200.0,20.8545,20.8545,20.8355,20.845,9200.0
2012-09-25 13:15:00,21.89,21.9,21.83,21.83,45400.0,20.845,20.8545,20.7879,20.7879,45400.0
2012-09-25 13:20:00,21.81,21.86,21.81,21.86,14000.0,20.7688,20.8164,20.7688,20.8164,14000.0
2012-09-25 13:25:00,21.86,21.86,21.86,21.86,9000.0,20.8164,20.8164,20.8164,20.8164,9000.0
2012-09-25 13:30:00,21.86,21.9,21.86,21.9,6200.0,20.8164,20.8545,20.8164,20.8545,6200.0
2012-09-25 13:35:00,21.89,21.9,21.88,21.88,8600.0,20.845,20.8545,20.8355,20.8355,8600.0
2012-09-25 13:40:00,21.88,21.89,21.86,21.86,7200.0,20.8355,20.845,20.8164,20.8164,7200.0
2012-09-25 13:45:00,21.87,21.88,21.86,21.87,7600.0,20.826,20.8355,20.8164,20.826,7600.0
2012-09-25 13:50:00,21.86,21.89,21.86,21.89,7200.0,20.8164,20.845,20.8164,20.845,7200.0
2012-09-25 13:55:00,21.89,21.91,21.89,21.91,9800.0,20.845,20.864,20.845,20.864,9800.0
2012-09-25 14:00:00,21.91,21.93,21.9,21.9,10600.0,20.864,20.8831,20.8545,20.8545,10600.0
2012-09-25 14:05:00,21.91,21.93,21.91,21.91,8600.0,20.864,20.8831,20.864,20.864,8600.0
2012-09-25 14:10:00,21.91,21.95,21.91,21.94,10400.0,20.864,20.9021,20.864,20.8926,10400.0
2012-09-25 14:15:00,21.95,21.95,21.9,21.91,13600.0,20.9021,20.9021,20.8545,20.864,13600.0
2012-09-25 14:20:00,21.9,21.91,21.89,21.91,7600.0,20.8545,20.864,20.845,20.864,7600.0
2012-09-25 14:25:00,21.9,21.91,21.86,21.86,26000.0,20.8545,20.864,20.8164,20.8164,26000.0
2012-09-25 14:30:00,21.86,21.89,21.86,21.89,11000.0,20.8164,20.845,20.8164,20.845,11000.0
2012-09-25 14:35:00,21.89,21.9,21.89,21.9,8200.0,20.845,20.8545,20.845,20.8545,8200.0
2012-09-25 14:40:00,21.9,21.9,21.89,21.9,13000.0,20.8545,20.8545,20.845,20.8545,13000.0
2012-09-25 14:45:00,21.9,21.9,21.84,21.85,18200.0,20.8545,20.8545,20.7974,20.8069,18200.0
2012-09-25 14:50:00,21.85,21.85,21.84,21.85,7200.0,20.8069,20.8069,20.7974,20.8069,7200.0
2012-09-25 14:55:00,21.85,21.86,21.81,21.84,24600.0,20.8069,20.8164,20.7688,20.7974,24600.0
2012-09-25 15:00:00,21.83,21.86,21.82,21.85,22400.0,20.7879,20.8164,20.7783,20.8069,22400.0
2012-09-25 15:05:00,21.85,21.86,21.81,21.81,29000.0,20.8069,20.8164,20.7688,20.7688,29000.0
2012-09-25 15:10:00,21.81,21.82,21.75,21.81,13600.0,20.7688,20.7783,20.7117,20.7688,13600.0
2012-09-25 15:15:00,21.81,21.81,21.78,21.79,11600.0,20.7688,20.7688,20.7403,20.7498,11600.0
2012-09-25 15:20:00,21.79,21.84,21.78,21.83,18200.0,20.7498,20.7974,20.7403,20.7879,18200.0
2012-09-25 15:25:00,21.83,21.83,21.78,21.8,16800.0,20.7879,20.7879,20.7403,20.7593,16800.0
2012-09-25 15:30:00,21.8,21.84,21.8,21.83,18200.0,20.7593,20.7974,20.7593,20.7879,18200.0
2012-09-25 15:35:00,21.83,21.84,21.8,21.81,18600.0,20.7879,20.7974,20.7593,20.7688,18600.0
2012-09-25 15:40:00,21.8,21.8,21.77,21.78,20000.0,20.7593,20.7593,20.7307,20.7403,20000.0
2012-09-25 15:45:00,21.77,21.77,21.72,21.75,29800.0,20.7307,20.7307,20.6831,20.7117,29800.0
2012-09-25 15:50:00,21.75,21.82,21.72,21.82,64600.0,20.7117,20.7783,20.6831,20.7783,64600.0
2012-09-25 15:55:00,21.81,21.83,21.79,21.79,162600.0,20.7688,20.7879,20.7498,20.7498,162600.0
2012-09-26 09:30:00,21.86,21.91,21.86,21.86,18600.0,20.8164,20.864,20.8164,20.8164,18600.0
2012-09-26 09:35:00,21.86,21.86,21.72,21.72,17200.0,20.8164,20.8164,20.6831,20.6831,17200.0
2012-09-26 09:40:00,21.73,21.76,21.67,21.76,12600.0,20.6926,20.7212,20.6355,20.7212,12600.0
2012-09-26 09:45:00,21.74,21.75,21.71,21.71,5000.0,20.7022,20.7117,20.6736,20.6736,5000.0
2012-09-26 09:50:00,21.71,21.75,21.7,21.75,6600.0,20.6736,20.7117,20.6641,20.7117,6600.0
2012-09-26 09:55:00,21.74,21.78,21.71,21.71,10800.0,20.7022,20.7403,20.6736,20.6736,10800.0
2012-09-26 10:00:00,21.72,21.75,21.67,21.72,41400.0,20.6831,20.7117,20.6355,20.6831,41400.0
2012-09-26 10:05:00,21.71,21.72,21.67,21.67,9400.0,20.6736,20.6831,20.6355,20.6355,9400.0
2012-09-26 10:10:00,21.66,21.66,21.61,21.64,38800.0,20.626,20.626,20.5784,20.6069,38800.0
2012-09-26 10:15:00,21.64,21.65,21.61,21.64,23000.0,20.6069,20.6165,20.5784,20.6069,23000.0
2012-09-26 10:20:00,21.64,21.64,21.61,21.61,4000.0,20.6069,20.6069,20.5784,20.5784,4000.0
2012-09-26 10:25:00,21.61,21.61,21.54,21.54,5800.0,20.5784,20.5784,20.5117,20.5117,5800.0
2012-09-26 10:30:00,21.54,21.55,21.53,21.55,5200.0,20.5117,20.5212,20.5022,20.5212,5200.0
2012-09-26 10:35:00,21.54,21.55,21.49,21.52,18800.0,20.5117,20.5212,20.4641,20.4927,18800.0
2012-09-26 10:40:00,21.5,21.56,21.5,21.53,22200.0,20.4736,20.5308,20.4736,20.5022,22200.0
2012-09-26 10:45:00,21.54,21.56,21.53,21.55,10400.0,20.5117,20.5308,20.5022,20.5212,10400.0
2012-09-26 10:50:00,21.55,21.58,21.54,21.58,7200.0,20.5212,20.5498,20.5117,20.5498,7200.0
2012-09-26 10:55:00,21.57,21.58,21.54,21.54,12200.0,20.5403,20.5498,20.5117,20.5117,12200.0
2012-09-26 11:00:00,21.52,21.57,21.52,21.56,9200.0,20.4927,20.5403,20.4927,20.5308,9200.0
2012-09-26 11:05:00,21.56,21.59,21.56,21.59,26400.0,20.5308,20.5593,20.5308,20.5593,26400.0
2012-09-26 11:10:00,21.58,21.59,21.58,21.58,7600.0,20.5498,20.5593,20.5498,20.5498,7600.0
2012-09-26 11:15:00,21.59,21.64,21.59,21.63,4800.0,20.5593,20.6069,20.5593,20.5974,4800.0
2012-09-26 11:20:00,21.63,21.63,21.61,21.61,5000.0,20.5974,20.5974,20.5784,20.5784,5000.0
2012-09-26 11:25:00,21.61,21.61,21.59,21.59,8400.0,20.5784,20.5784,20.5593,20.5593,8400.0
2012-09-26 11:30:00,21.59,21.59,21.58,21.59,13800.0,20.5593,20.5593,20.5498,20.5593,13800.0
2012-09-26 11:35:00,21.59,21.6,21.58,21.6,2600.0,20.5593,20.5688,20.5498,20.5688,2600.0
2012-09-26 11:40:00,21.6,21.63,21.6,21.63,26400.0,20.5688,20.5974,20.5688,20.5974,26400.0
2012-09-26 11:45:00,21.64,21.65,21.61,21.62,8200.0,20.6069,20.6165,20.5784,20.5879,8200.0
2012-09-26 11:50:00,21.62,21.64,21.62,21.64,11000.0,20.5879,20.6069,20.5879,20.6069,11000.0
2012-09-26 11:55:00,21.64,21.66,21.64,21.65,6600.0,20.6069,20.626,20.6069,20.6165,6600.0
2012-09-26 12:00:00,21.65,21.65,21.64,21.65,10800.0,20.6165,20.6165,20.6069,20.6165,10800.0
2012-09-26 12:05:00,21.65,21.65,21.64,21.64,3000.0,20.6165,20.6165,20.6069,20.6069,3000.0
2012-09-26 12:10:00,21.65,21.66,21.64,21.65,14600.0,20.6165,20.626,20.6069,20.6165,14600.0
2012-09-26 12:15:00,21.65,21.68,21.64,21.64,12600.0,20.6165,20.645,20.6069,20.6069,12600.0
2012-09-26 12:20:00,21.64,21.65,21.64,21.64,10600.0,20.6069,20.6165,20.6069,20.6069,10600.0
2012-09-26 12:25:00,21.64,21.64,21.64,21.64,6600.0,20.6069,20.6069,20.6069,20.6069,6600.0
2012-09-26 12:30:00,21.64,21.64,21.64,21.64,2600.0,20.6069,20.6069,20.6069,20.6069,2600.0
2012-09-26 12:35:00,21.64,21.64,21.64,21.64,2600.0,20.6069,20.6069,20.6069,20.6069,2600.0
2012-09-26 12:40:00,21.64,21.64,21.64,21.64,4800.0,20.6069,20.6069,20.6069,20.6069,4800.0
2012-09-26 12:45:00,21.64,21.66,21.64,21.66,11800.0,20.6069,20.626,20.6069,20.626,11800.0
2012-09-26 12:50:00,21.66,21.66,21.65,21.65,17000.0,20.626,20.626,20.6165,20.6165,17000.0
2012-09-26 12:55:00,21.66,21.68,21.65,21.66,15400.0,20.626,20.645,20.6165,20.626,15400.0
2012-09-26 13:00:00,21.66,21.66,21.65,21.65,10200.0,20.626,20.626,20.6165,20.6165,10200.0
2012-09-26 13:05:00,21.65,21.68,21.65,21.67,8600.0,20.6165,20.645,20.6165,20.6355,8600.0
2012-09-26 13:10:00,21.66,21.67,21.65,21.65,6800.0,20.626,20.6355,20.6165,20.6165,6800.0
2012-09-26 13:15:00,21.65,21.67,21.65,21.66,9600.0,20.6165,20.6355,20.6165,20.626,9600.0
2012-09-26 13:20:00,21.68,21.68,21.65,21.65,31600.0,20.645,20.645,20.6165,20.6165,31600.0
2012-09-26 13:25:00,21.66,21.68,21.66,21.67,37800.0,20.626,20.645,20.626,20.6355,37800.0
2012-09-26 13:30:00,21.67,21.67,21.65,21.66,11800.0,20.6355,20.6355,20.6165,20.626,11800.0
2012-09-26 13:35:00,21.65,21.65,21.64,21.65,4800.0,20.6165,20.6165,20.6069,20.6165,4800.0
2012-09-26 13:40:00,21.65,21.65,21.64,21.64,3000.0,20.6165,20.6165,20.6069,20.6069,3000.0
2012-09-26 13:45:00,21.64,21.64,21.61,21.61,7200.0,20.6069,20.6069,20.5784,20.5784,7200.0
2012-09-26 13:50:00,21.61,21.65,21.61,21.64,7800.0,20.5784,20.6165,20.5784,20.6069,7800.0
2012-09-26 13:55:00,21.63,21.63,21.57,21.57,11600.0,20.5974,20.5974,20.5403,20.5403,11600.0
2012-09-26 14:00:00,21.56,21.61,21.56,21.6,10000.0,20.5308,20.5784,20.5308,20.5688,10000.0
2012-09-26 14:05:00,21.59,21.61,21.56,21.59,11000.0,20.5593,20.5784,20.5308,20.5593,11000.0
2012-09-26 14:10:00,21.6,21.6,21.53,21.54,67800.0,20.5688,20.5688,20.5022,20.5117,67800.0
2012-09-26 14:15:00,21.54,21.59,21.53,21.58,9000.0,20.5117,20.5593,20.5022,20.5498,9000.0
2012-09-26 14:20:00,21.58,21.59,21.58,21.59,12200.0,20.5498,20.5593,20.5498,20.5593,12200.0
2012-09-26 14:25:00,21.6,21.62,21.59,21.6,29200.0,20.5688,20.5879,20.5593,20.5688,29200.0
2012-09-26 14:30:00,21.6,21.65,21.59,21.65,31600.0,20.5688,20.6165,20.5593,20.6165,31600.0
2012-09-26 14:35:00,21.65,21.68,21.65,21.65,15600.0,20.6165,20.645,20.6165,20.6165,15600.0
2012-09-26 14:40:00,21.64,21.65,21.61,21.65,7800.0,20.6069,20.6165,20.5784,20.6165,7800.0
2012-09-26 14:45:00,21.65,21.65,21.61,21.63,15400.0,20.6165,20.6165,20.5784,20.5974,15400.0
2012-09-26 14:50:00,21.64,21.64,21.61,21.64,22000.0,20.6069,20.6069,20.5784,20.6069,22000.0
2012-09-26 14:55:00,21.64,21.64,21.63,21.64,9800.0,20.6069,20.6069,20.5974,20.6069,9800.0
2012-09-26 15:00:00,21.64,21.65,21.61,21.61,22400.0,20.6069,20.6165,20.5784,20.5784,22400.0
2012-09-26 15:05:00,21.61,21.61,21.57,21.6,77400.0,20.5784,20.5784,20.5403,20.5688,77400.0
2012-09-26 15:10:00,21.61,21.64,21.61,21.64,27600.0,20.5784,20.6069,20.5784,20.6069,27600.0
2012-09-26 15:15:00,21.64,21.67,21.64,21.64,19600.0,20.6069,20.6355,20.6069,20.6069,19600.0
2012-09-26 15:20:00,21.64,21.64,21.59,21.59,20800.0,20.6069,20.6069,20.5593,20.5593,20800.0
2012-09-26 15:25:00,21.59,21.64,21.59,21.61,15400.0,20.5593,20.6069,20.5593,20.5784,15400.0
2012-09-26 15:30:00,21.6,21.65,21.6,21.65,43000.0,20.5688,20.6165,20.5688,20.6165,43000.0
2012-09-26 15:35:00,21.65,21.65,21.61,21.63,42800.0,20.6165,20.6165,20.5784,20.5974,42800.0
2012-09-26 15:40:00,21.63,21.64,21.62,21.64,25400.0,20.5974,20.6069,20.5879,20.6069,25400.0
2012-09-26 15:45:00,21.64,21.64,21.6,21.61,66800.0,20.6069,20.6069,20.5688,20.5784,66800.0
2012-09-26 15:50:00,21.61,21.64,21.6,21.64,47800.0,20.5784,20.6069,20.5688,20.6069,47800.0
2012-09-26 15:55:00,21.64,21.64,21.61,21.63,74600.0,20.6069,20.6069,20.5784,20.5974,74600.0
2012-09-27 09:30:00,21.68,21.72,21.67,21.7,6600.0,20.645,20.6831,20.6355,20.6641,6600.0
2012-09-27 09:35:00,21.72,21.74,21.66,21.72,25600.0,20.6831,20.7022,20.626,20.6831,25600.0
2012-09-27 09:40:00,21.72,21.75,21.72,21.75,5400.0,20.6831,20.7117,20.6831,20.7117,5400.0
2012-09-27 09:45:00,21.79,21.79,21.69,21.7,16600.0,20.7498,20.7498,20.6545,20.6641,16600.0
2012-09-27 09:50:00,21.7,21.75,21.69,21.69,16000.0,20.6641,20.7117,20.6545,20.6545,16000.0
2012-09-27 09:55:00,21.67,21.67,21.63,21.66,7400.0,20.6355,20.6355,20.5974,20.626,7400.0
2012-09-27 10:00:00,21.65,21.68,21.62,21.62,15400.0,20.6165,20.645,20.5879,20.5879,15400.0
2012-09-27 10:05:00,21.64,21.68,21.62,21.66,16800.0,20.6069,20.645,20.5879,20.626,16800.0
2012-09-27 10:10:00,21.67,21.67,21.63,21.64,5600.0,20.6355,20.6355,20.5974,20.6069,5600.0
2012-09-27 10:15:00,21.65,21.66,21.63,21.63,7200.0,20.6165,20.626,20.5974,20.5974,7200.0
2012-09-27 10:20:00,21.64,21.7,21.63,21.7,23000.0,20.6069,20.6641,20.5974,20.6641,23000.0
2012-09-27 10:25:00,21.72,21.73,21.68,21.7,22400.0,20.6831,20.6926,20.645,20.6641,22400.0
2012-09-27 10:30:00,21.69,21.7,21.66,21.69,13600.0,20.6545,20.6641,20.626,20.6545,13600.0
2012-09-27 10:35:00,21.68,21.7,21.66,21.67,14800.0,20.645,20.6641,20.626,20.6355,14800.0
2012-09-27 10:40:00,21.67,21.67,21.63,21.63,16200.0,20.6355,20.6355,20.5974,20.5974,16200.0
2012-09-27 10:45:00,21.64,21.64,21.58,21.58,14400.0,20.6069,20.6069,20.5498,20.5498,14400.0
2012-09-27 10:50:00,21.58,21.58,21.56,21.57,8600.0,20.5498,20.5498,20.5308,20.5403,8600.0
2012-09-27 10:55:00,21.56,21.59,21.54,21.59,19800.0,20.5308,20.5593,20.5117,20.5593,19800.0
2012-09-27 11:00:00,21.58,21.65,21.58,21.65,30800.0,20.5498,20.6165,20.5498,20.6165,30800.0
2012-09-27 11:05:00,21.65,21.67,21.63,21.64,17600.0,20.6165,20.6355,20.5974,20.6069,17600.0
2012-09-27 11:10:00,21.65,21.66,21.63,21.66,10800.0,20.6165,20.626,20.5974,20.626,10800.0
2012-09-27 11:15:00,21.66,21.69,21.66,21.68,9800.0,20.626,20.6545,20.626,20.645,9800.0
2012-09-27 11:20:00,21.67,21.68,21.62,21.62,7400.0,20.6355,20.645,20.5879,20.5879,7400.0
2012-09-27 11:25:00,21.61,21.61,21.6,21.61,6000.0,20.5784,20.5784,20.5688,20.5784,6000.0
2012-09-27 11:30:00,21.61,21.68,21.6,21.67,34400.0,20.5784,20.645,20.5688,20.6355,34400.0
2012-09-27 11:35:00,21.66,21.68,21.65,21.66,9000.0,20.626,20.645,20.6165,20.626,9000.0
2012-09-27 11:40:00,21.64,21.66,21.64,21.65,4800.0,20.6069,20.626,20.6069,20.6165,4800.0
2012-09-27 11:45:00,21.66,21.66,21.65,21.65,4800.0,20.626,20.626,20.6165,20.6165,4800.0
2012-09-27 11:50:00,21.65,21.66,21.64,21.65,8600.0,20.6165,20.626,20.6069,20.6165,8600.0
2012-09-27 11:55:00,21.65,21.72,21.65,21.72,4000.0,20.6165,20.6831,20.6165,20.6831,4000.0
2012-09-27 12:00:00,21.72,21.74,21.71,21.74,6200.0,20.6831,20.7022,20.6736,20.7022,6200.0
2012-09-27 12:05:00,21.74,21.76,21.74,21.75,9000.0,20.7022,20.7212,20.7022,20.7117,9000.0
2012-09-27 12:10:00,21.75,21.77,21.75,21.75,17400.0,20.7117,20.7307,20.7117,20.7117,17400.0
2012-09-27 12:15:00,21.74,21.76,21.74,21.76,11000.0,20.7022,20.7212,20.7022,20.7212,11000.0
2012-09-27 12:20:00,21.76,21.8,21.76,21.8,6600.0,20.7212,20.7593,20.7212,20.7593,6600.0
2012-09-27 12:25:00,21.81,21.83,21.79,21.83,6000.0,20.7688,20.7879,20.7498,20.7879,6000.0
2012-09-27 12:30:00,21.82,21.82,21.79,21.8,8200.0,20.7783,20.7783,20.7498,20.7593,8200.0
2012-09-27 12:35:00,21.79,21.79,21.77,21.77,5600.0,20.7498,20.7498,20.7307,20.7307,5600.0
2012-09-27 12:40:00,21.77,21.77,21.73,21.74,5800.0,20.7307,20.7307,20.6926,20.7022,5800.0
2012-09-27 12:45:00,21.73,21.81,21.73,21.81,23000.0,20.6926,20.7688,20.6926,20.7688,23000.0
2012-09-27 12:50:00,21.81,21.84,21.79,21.79,11000.0,20.7688,20.7974,20.7498,20.7498,11000.0
2012-09-27 12:55:00,21.8,21.83,21.8,21.83,3200.0,20.7593,20.7879,20.7593,20.7879,3200.0
2012-09-27 13:00:00,21.84,21.84,21.83,21.84,8400.0,20.7974,20.7974,20.7879,20.7974,8400.0
2012-09-27 13:05:00,21.83,21.85,21.81,21.81,6000.0,20.7879,20.8069,20.7688,20.7688,6000.0
2012-09-27 13:10:00,21.81,21.83,21.81,21.83,3600.0,20.7688,20.7879,20.7688,20.7879,3600.0
2012-09-27 13:15:00,21.83,21.84,21.83,21.83,3000.0,20.7879,20.7974,20.7879,20.7879,3000.0
2012-09-27 13:20:00,21.83,21.83,21.82,21.83,4000.0,20.7879,20.7879,20.7783,20.7879,4000.0
2012-09-27 13:25:00,21.83,21.83,21.79,21.79,5400.0,20.7879,20.7879,20.7498,20.7498,5400.0
2012-09-27 13:30:00,21.78,21.83,21.77,21.8,19400.0,20.7403,20.7879,20.7307,20.7593,19400.0
2012-09-27 13:35:00,21.84,21.88,21.82,21.88,16000.0,20.7974,20.8355,20.7783,20.8355,16000.0
2012-09-27 13:40:00,21.87,21.9,21.87,21.88,8200.0,20.826,20.8545,20.826,20.8355,8200.0
2012-09-27 13:45:00,21.88,21.88,21.83,21.83,8400.0,20.8355,20.8355,20.7879,20.7879,8400.0
2012-09-27 13:50:00,21.83,21.86,21.81,21.84,15400.0,20.7879,20.8164,20.7688,20.7974,15400.0
2012-09-27 13:55:00,21.84,21.89,21.84,21.89,18000.0,20.7974,20.845,20.7974,20.845,18000.0
2012-09-27 14:00:00,21.9,21.91,21.86,21.86,23400.0,20.8545,20.864,20.8164,20.8164,23400.0
2012-09-27 14:05:00,21.86,21.88,21.86,21.86,8600.0,20.8164,20.8355,20.8164,20.8164,8600.0
2012-09-27 14:10:00,21.86,21.86,21.85,21.86,12400.0,20.8164,20.8164,20.8069,20.8164,12400.0
2012-09-27 14:15:00,21.86,21.86,21.82,21.82,9600.0,20.8164,20.8164,20.7783,20.7783,9600.0
2012-09-27 14:20:00,21.82,21.82,21.78,21.79,9800.0,20.7783,20.7783,20.7403,20.7498,9800.0
2012-09-27 14:25:00,21.79,21.82,21.79,21.81,9000.0,20.7498,20.7783,20.7498,20.7688,9000.0
2012-09-27 14:30:00,21.81,21.81,21.78,21.8,11000.0,20.7688,20.7688,20.7403,20.7593,11000.0
2012-09-27 14:35:00,21.8,21.81,21.8,21.81,7000.0,20.7593,20.7688,20.7593,20.7688,7000.0
2012-09-27 14:40:00,21.81,21.83,21.8,21.8,18400.0,20.7688,20.7879,20.7593,20.7593,18400.0
2012-09-27 14:45:00,21.81,21.84,21.8,21.82,15000.0,20.7688,20.7974,20.7593,20.7783,15000.0
2012-09-27 14:50:00,21.81,21.84,21.79,21.79,34600.0,20.7688,20.7974,20.7498,20.7498,34600.0
2012-09-27 14:55:00,21.79,21.83,21.79,21.82,6000.0,20.7498,20.7879,20.7498,20.7783,6000.0
2012-09-27 15:00:00,21.82,21.83,21.81,21.83,14000.0,20.7783,20.7879,20.7688,20.7879,14000.0
2012-09-27 15:05:00,21.83,21.86,21.83,21.86,16000.0,20.7879,20.8164,20.7879,20.8164,16000.0
2012-09-27 15:10:00,21.86,21.86,21.8,21.85,27800.0,20.8164,20.8164,20.7593,20.8069,27800.0
2012-09-27 15:15:00,21.84,21.84,21.78,21.78,17400.0,20.7974,20.7974,20.7403,20.7403,17400.0
2012-09-27 15:20:00,21.78,21.84,21.78,21.8,30600.0,20.7403,20.7974,20.7403,20.7593,30600.0
2012-09-27 15:25:00,21.8,21.83,21.8,21.8,14600.0,20.7593,20.7879,20.7593,20.7593,14600.0
2012-09-27 15:30:00,21.81,21.86,21.81,21.86,25200.0,20.7688,20.8164,20.7688,20.8164,25200.0
2012-09-27 15:35:00,21.86,21.91,21.86,21.9,41600.0,20.8164,20.864,20.8164,20.8545,41600.0
2012-09-27 15:40:00,21.9,21.91,21.89,21.89,36000.0,20.8545,20.864,20.845,20.845,36000.0
2012-09-27 15:45:00,21.9,21.91,21.83,21.89,40200.0,20.8545,20.864,20.7879,20.845,40200.0
2012-09-27 15:50:00,21.88,21.88,21.83,21.85,43200.0,20.8355,20.8355,20.7879,20.8069,43200.0
2012-09-27 15:55:00,21.85,21.89,21.84,21.89,75200.0,20.8069,20.845,20.7974,20.845,75200.0
2012-09-28 09:30:00,21.68,21.94,21.49,21.8,104200.0,20.645,20.8926,20.4641,20.7593,104200.0
2012-09-28 09:35:00,21.8,21.81,21.22,21.44,120200.0,20.7593,20.7688,20.207,20.4165,120200.0
2012-09-28 09:40:00,21.44,21.59,21.4,21.43,58200.0,20.4165,20.5593,20.3784,20.407,58200.0
2012-09-28 09:45:00,21.43,21.46,21.21,21.32,95800.0,20.407,20.4355,20.1975,20.3022,95800.0
2012-09-28 09:50:00,21.31,21.39,21.24,21.38,68600.0,20.2927,20.3689,20.226,20.3593,68600.0
2012-09-28 09:55:00,21.36,21.36,21.23,21.29,80200.0,20.3403,20.3403,20.2165,20.2736,80200.0
2012-09-28 10:00:00,21.29,21.3,21.13,21.25,92200.0,20.2736,20.2832,20.1213,20.2356,92200.0
2012-09-28 10:05:00,21.33,21.33,21.15,21.15,59600.0,20.3117,20.3117,20.1403,20.1403,59600.0
2012-09-28 10:10:00,21.17,21.21,21.07,21.08,101600.0,20.1594,20.1975,20.0641,20.0737,101600.0
2012-09-28 10:15:00,21.1,21.14,21.07,21.11,179200.0,20.0927,20.1308,20.0641,20.1022,179200.0
2012-09-28 10:20:00,21.1,21.1,20.97,20.97,37800.0,20.0927,20.0927,19.9689,19.9689,37800.0
2012-09-28 10:25:00,20.98,21.03,20.89,21.0,179800.0,19.9784,20.0261,19.8927,19.9975,179800.0
2012-09-28 10:30:00,21.0,21.06,20.95,21.03,139800.0,19.9975,20.0546,19.9499,20.0261,139800.0
2012-09-28 10:35:00,21.03,21.11,21.0,21.1,62800.0,20.0261,20.1022,19.9975,20.0927,62800.0
2012-09-28 10:40:00,21.1,21.29,21.1,21.21,99400.0,20.0927,20.2736,20.0927,20.1975,99400.0
2012-09-28 10:45:00,21.2,21.25,21.17,21.23,48200.0,20.1879,20.2356,20.1594,20.2165,48200.0
2012-09-28 10:50:00,21.23,21.23,21.13,21.15,47000.0,20.2165,20.2165,20.1213,20.1403,47000.0
2012-09-28 10:55:00,21.15,21.21,21.14,21.2,52000.0,20.1403,20.1975,20.1308,20.1879,52000.0
2012-09-28 11:00:00,21.2,21.43,21.16,21.35,118000.0,20.1879,20.407,20.1498,20.3308,118000.0
2012-09-28 11:05:00,21.36,21.36,21.3,21.32,47000.0,20.3403,20.3403,20.2832,20.3022,47000.0
2012-09-28 11:10:00,21.31,21.31,21.25,21.27,33800.0,20.2927,20.2927,20.2356,20.2546,33800.0
2012-09-28 11:15:00,21.25,21.31,21.25,21.3,48400.0,20.2356,20.2927,20.2356,20.2832,48400.0
2012-09-28 11:20:00,21.29,21.34,21.25,21.27,66000.0,20.2736,20.3213,20.2356,20.2546,66000.0
2012-09-28 11:25:00,21.27,21.29,21.25,21.27,77600.0,20.2546,20.2736,20.2356,20.2546,77600.0
2012-09-28 11:30:00,21.27,21.28,21.2,21.2,95400.0,20.2546,20.2641,20.1879,20.1879,95400.0
2012-09-28 11:35:00,21.18,21.22,21.17,21.2,70400.0,20.1689,20.207,20.1594,20.1879,70400.0
2012-09-28 11:40:00,21.21,21.24,21.2,21.23,73400.0,20.1975,20.226,20.1879,20.2165,73400.0
2012-09-28 11:45:00,21.23,21.23,21.2,21.2,39400.0,20.2165,20.2165,20.1879,20.1879,39400.0
2012-09-28 11:50:00,21.2,21.21,21.18,21.19,40000.0,20.1879,20.1975,20.1689,20.1784,40000.0
2012-09-28 11:55:00,21.2,21.27,21.18,21.27,106600.0,20.1879,20.2546,20.1689,20.2546,106600.0
2012-09-28 12:00:00,21.27,21.29,21.21,21.23,143400.0,20.2546,20.2736,20.1975,20.2165,143400.0
2012-09-28 12:05:00,21.22,21.24,21.21,21.22,92600.0,20.207,20.226,20.1975,20.207,92600.0
2012-09-28 12:10:00,21.22,21.24,21.2,21.21,125000.0,20.207,20.226,20.1879,20.1975,125000.0
2012-09-28 12:15:00,21.2,21.24,21.2,21.22,59000.0,20.1879,20.226,20.1879,20.207,59000.0
2012-09-28 12:20:00,21.22,21.22,21.2,21.2,44800.0,20.207,20.207,20.1879,20.1879,44800.0
2012-09-28 12:25:00,21.2,21.22,21.17,21.18,50000.0,20.1879,20.207,20.1594,20.1689,50000.0
2012-09-28 12:30:00,21.19,21.22,21.18,21.2,43800.0,20.1784,20.207,20.1689,20.1879,43800.0
2012-09-28 12:35:00,21.2,21.21,21.18,21.2,59200.0,20.1879,20.1975,20.1689,20.1879,59200.0
2012-09-28 12:40:00,21.2,21.2,21.18,21.18,42200.0,20.1879,20.1879,20.1689,20.1689,42200.0
2012-09-28 12:45:00,21.19,21.22,21.19,21.2,58600.0,20.1784,20.207,20.1784,20.1879,58600.0
2012-09-28 12:50:00,21.2,21.22,21.18,21.2,29400.0,20.1879,20.207,20.1689,20.1879,29400.0
2012-09-28 12:55:00,21.2,21.22,21.2,21.21,18000.0,20.1879,20.207,20.1879,20.1975,18000.0
2012-09-28 13:00:00,21.22,21.24,21.21,21.21,75000.0,20.207,20.226,20.1975,20.1975,75000.0
2012-09-28 13:05:00,21.21,21.22,21.16,21.2,47000.0,20.1975,20.207,20.1498,20.1879,47000.0
2012-09-28 13:10:00,21.2,21.21,21.16,21.21,50600.0,20.1879,20.1975,20.1498,20.1975,50600.0
2012-09-28 13:15:00,21.21,21.21,21.19,21.21,32600.0,20.1975,20.1975,20.1784,20.1975,32600.0
2012-09-28 13:20:00,21.21,21.24,21.19,21.21,33000.0,20.1975,20.226,20.1784,20.1975,33000.0
2012-09-28 13:25:00,21.21,21.21,21.19,21.21,24000.0,20.1975,20.1975,20.1784,20.1975,24000.0
2012-09-28 13:30:00,21.2,21.23,21.19,21.21,46200.0,20.1879,20.2165,20.1784,20.1975,46200.0
2012-09-28 13:35:00,21.23,21.23,21.21,21.23,74600.0,20.2165,20.2165,20.1975,20.2165,74600.0
2012-09-28 13:40:00,21.23,21.23,21.21,21.22,66800.0,20.2165,20.2165,20.1975,20.207,66800.0
2012-09-28 13:45:00,21.22,21.22,21.2,21.2,93600.0,20.207,20.207,20.1879,20.1879,93600.0
2012-09-28 13:50:00,21.2,21.2,21.16,21.16,39400.0,20.1879,20.1879,20.1498,20.1498,39400.0
2012-09-28 13:55:00,21.16,21.17,21.11,21.11,33200.0,20.1498,20.1594,20.1022,20.1022,33200.0
2012-09-28 14:00:00,21.11,21.11,21.04,21.04,57600.0,20.1022,20.1022,20.0356,20.0356,57600.0
2012-09-28 14:05:00,21.04,21.05,20.96,20.96,170200.0,20.0356,20.0451,19.9594,19.9594,170200.0
2012-09-28 14:10:00,20.96,21.01,20.93,20.93,82800.0,19.9594,20.007,19.9308,19.9308,82800.0
2012-09-28 14:15:00,20.93,20.93,20.71,20.71,106600.0,19.9308,19.9308,19.7213,19.7213,106600.0
2012-09-28 14:20:00,20.71,20.91,20.71,20.82,109800.0,19.7213,19.9118,19.7213,19.8261,109800.0
2012-09-28 14:25:00,20.8,20.9,20.8,20.86,78200.0,19.807,19.9023,19.807,19.8642,78200.0
2012-09-28 14:30:00,20.86,20.95,20.86,20.92,83600.0,19.8642,19.9499,19.8642,19.9213,83600.0
2012-09-28 14:35:00,20.92,20.95,20.9,20.93,49400.0,19.9213,19.9499,19.9023,19.9308,49400.0
2012-09-28 14:40:00,20.93,20.94,20.91,20.92,46800.0,19.9308,19.9404,19.9118,19.9213,46800.0
2012-09-28 14:45:00,20.92,20.93,20.91,20.93,37400.0,19.9213,19.9308,19.9118,19.9308,37400.0
2012-09-28 14:50:00,20.92,20.95,20.91,20.93,62400.0,19.9213,19.9499,19.9118,19.9308,62400.0
2012-09-28 14:55:00,20.95,20.97,20.92,20.92,47200.0,19.9499,19.9689,19.9213,19.9213,47200.0
2012-09-28 15:00:00,20.92,20.93,20.9,20.91,58400.0,19.9213,19.9308,19.9023,19.9118,58400.0
2012-09-28 15:05:00,20.91,20.93,20.86,20.93,97600.0,19.9118,19.9308,19.8642,19.9308,97600.0
2012-09-28 15:10:00,20.93,20.93,20.9,20.91,74600.0,19.9308,19.9308,19.9023,19.9118,74600.0
2012-09-28 15:15:00,20.91,20.92,20.82,20.83,60400.0,19.9118,19.9213,19.8261,19.8356,60400.0
2012-09-28 15:20:00,20.83,20.83,20.74,20.77,113400.0,19.8356,19.8356,19.7499,19.7785,113400.0
2012-09-28 15:25:00,20.78,20.79,20.68,20.78,118400.0,19.788,19.7975,19.6928,19.788,118400.0
2012-09-28 15:30:00,20.78,20.88,20.78,20.79,114200.0,19.788,19.8832,19.788,19.7975,114200.0
2012-09-28 15:35:00,20.78,20.84,20.78,20.82,90800.0,19.788,19.8451,19.788,19.8261,90800.0
2012-09-28 15:40:00,20.82,20.86,20.79,20.86,114400.0,19.8261,19.8642,19.7975,19.8642,114400.0
2012-09-28 15:45:00,20.86,21.01,20.86,20.93,211400.0,19.8642,20.007,19.8642,19.9308,211400.0
2012-09-28 15:50:00,20.93,20.99,20.92,20.98,183600.0,19.9308,19.988,19.9213,19.9784,183600.0
2012-09-28 15:55:00,20.98,20.99,20.91,20.92,215000.0,19.9784,19.988,19.9118,19.9213,215000.0
2012-10-01 09:30:00,21.04,21.04,20.77,20.93,86600.0,20.0356,20.0356,19.7785,19.9308,86600.0
2012-10-01 09:35:00,20.93,20.94,20.84,20.93,116200.0,19.9308,19.9404,19.8451,19.9308,116200.0
2012-10-01 09:40:00,20.93,20.93,20.85,20.91,99800.0,19.9308,19.9308,19.8546,19.9118,99800.0
2012-10-01 09:45:00,20.92,20.95,20.86,20.88,46400.0,19.9213,19.9499,19.8642,19.8832,46400.0
2012-10-01 09:50:00,20.89,20.93,20.85,20.86,144400.0,19.8927,19.9308,19.8546,19.8642,144400.0
2012-10-01 09:55:00,20.85,20.89,20.8,20.82,41400.0,19.8546,19.8927,19.807,19.8261,41400.0
2012-10-01 10:00:00,20.83,20.98,20.83,20.92,64800.0,19.8356,19.9784,19.8356,19.9213,64800.0
2012-10-01 10:05:00,20.93,20.93,20.82,20.82,51200.0,19.9308,19.9308,19.8261,19.8261,51200.0
2012-10-01 10:10:00,20.82,20.85,20.77,20.84,106000.0,19.8261,19.8546,19.7785,19.8451,106000.0
2012-10-01 10:15:00,20.84,20.85,20.81,20.83,36400.0,19.8451,19.8546,19.8166,19.8356,36400.0
2012-10-01 10:20:00,20.84,20.84,20.79,20.82,58000.0,19.8451,19.8451,19.7975,19.8261,58000.0
2012-10-01 10:25:00,20.82,20.85,20.79,20.85,94800.0,19.8261,19.8546,19.7975,19.8546,94800.0
2012-10-01 10:30:00,20.85,20.85,20.79,20.84,137800.0,19.8546,19.8546,19.7975,19.8451,137800.0
2012-10-01 10:35:00,20.83,20.86,20.83,20.86,101600.0,19.8356,19.8642,19.8356,19.8642,101600.0
2012-10-01 10:40:00,20.86,20.89,20.82,20.89,44400.0,19.8642,19.8927,19.8261,19.8927,44400.0
2012-10-01 10:45:00,20.88,21.0,20.88,20.97,163000.0,19.8832,19.9975,19.8832,19.9689,163000.0
2012-10-01 10:50:00,20.98,21.1,20.97,21.09,32800.0,19.9784,20.0927,19.9689,20.0832,32800.0
2012-10-01 10:55:00,21.08,21.08,20.99,20.99,88800.0,20.0737,20.0737,19.988,19.988,88800.0
2012-10-01 11:00:00,20.99,21.02,20.97,20.97,38000.0,19.988,20.0165,19.9689,19.9689,38000.0
2012-10-01 11:05:00,20.97,20.99,20.93,20.99,22400.0,19.9689,19.988,19.9308,19.988,22400.0
2012-10-01 11:10:00,20.98,21.02,20.98,21.0,36000.0,19.9784,20.0165,19.9784,19.9975,36000.0
2012-10-01 11:15:00,21.0,21.01,20.98,21.0,30400.0,19.9975,20.007,19.9784,19.9975,30400.0
2012-10-01 11:20:00,21.0,21.02,20.97,20.99,26200.0,19.9975,20.0165,19.9689,19.988,26200.0
2012-10-01 11:25:00,20.99,21.02,20.95,20.97,18000.0,19.988,20.0165,19.9499,19.9689,18000.0
2012-10-01 11:30:00,20.98,20.98,20.93,20.97,24800.0,19.9784,19.9784,19.9308,19.9689,24800.0
2012-10-01 11:35:00,20.97,20.98,20.93,20.95,49200.0,19.9689,19.9784,19.9308,19.9499,49200.0
2012-10-01 11:40:00,20.95,20.97,20.95,20.96,31800.0,19.9499,19.9689,19.9499,19.9594,31800.0
2012-10-01 11:45:00,20.95,20.96,20.92,20.92,22400.0,19.9499,19.9594,19.9213,19.9213,22400.0
2012-10-01 11:50:00,20.92,20.93,20.88,20.93,22200.0,19.9213,19.9308,19.8832,19.9308,22200.0
2012-10-01 11:55:00,20.93,20.93,20.9,20.93,21800.0,19.9308,19.9308,19.9023,19.9308,21800.0
2012-10-01 12:00:00,20.93,20.93,20.9,20.91,13400.0,19.9308,19.9308,19.9023,19.9118,13400.0
2012-10-01 12:05:00,20.92,20.96,20.92,20.95,15400.0,19.9213,19.9594,19.9213,19.9499,15400.0
2012-10-01 12:10:00,20.95,20.96,20.95,20.95,30800.0,19.9499,19.9594,19.9499,19.9499,30800.0
2012-10-01 12:15:00,20.95,20.95,20.9,20.93,29600.0,19.9499,19.9499,19.9023,19.9308,29600.0
2012-10-01 12:20:00,20.93,20.93,20.91,20.92,25200.0,19.9308,19.9308,19.9118,19.9213,25200.0
2012-10-01 12:25:00,20.92,20.93,20.91,20.91,24400.0,19.9213,19.9308,19.9118,19.9118,24400.0
2012-10-01 12:30:00,20.91,20.93,20.85,20.86,30200.0,19.9118,19.9308,19.8546,19.8642,30200.0
2012-10-01 12:35:00,20.88,20.9,20.86,20.86,15800.0,19.8832,19.9023,19.8642,19.8642,15800.0
2012-10-01 12:40:00,20.87,20.89,20.85,20.86,25600.0,19.8737,19.8927,19.8546,19.8642,25600.0
2012-10-01 12:45:00,20.86,20.88,20.85,20.85,35800.0,19.8642,19.8832,19.8546,19.8546,35800.0
2012-10-01 12:50:00,20.85,20.86,20.82,20.86,34400.0,19.8546,19.8642,19.8261,19.8642,34400.0
2012-10-01 12:55:00,20.86,20.86,20.83,20.86,21400.0,19.8642,19.8642,19.8356,19.8642,21400.0
2012-10-01 13:00:00,20.86,20.86,20.8,20.82,90000.0,19.8642,19.8642,19.807,19.8261,90000.0
2012-10-01 13:05:00,20.82,20.83,20.79,20.79,72600.0,19.8261,19.8356,19.7975,19.7975,72600.0
2012-10-01 13:10:00,20.78,20.78,20.72,20.75,32800.0,19.788,19.788,19.7309,19.7594,32800.0
2012-10-01 13:15:00,20.75,20.75,20.71,20.73,23000.0,19.7594,19.7594,19.7213,19.7404,23000.0
2012-10-01 13:20:00,20.74,20.74,20.68,20.72,37200.0,19.7499,19.7499,19.6928,19.7309,37200.0
2012-10-01 13:25:00,20.72,20.73,20.69,20.71,18800.0,19.7309,19.7404,19.7023,19.7213,18800.0
2012-10-01 13:30:00,20.71,20.71,20.64,20.67,52600.0,19.7213,19.7213,19.6547,19.6832,52600.0
2012-10-01 13:35:00,20.67,20.68,20.66,20.67,27200.0,19.6832,19.6928,19.6737,19.6832,27200.0
2012-10-01 13:40:00,20.67,20.67,20.6,20.61,44600.0,19.6832,19.6832,19.6166,19.6261,44600.0
2012-10-01 13:45:00,20.61,20.68,20.61,20.68,42800.0,19.6261,19.6928,19.6261,19.6928,42800.0
2012-10-01 13:50:00,20.68,20.74,20.66,20.71,46800.0,19.6928,19.7499,19.6737,19.7213,46800.0
2012-10-01 13:55:00,20.73,20.77,20.73,20.75,26200.0,19.7404,19.7785,19.7404,19.7594,26200.0
2012-10-01 14:00:00,20.76,20.78,20.74,20.78,27600.0,19.7689,19.788,19.7499,19.788,27600.0
2012-10-01 14:05:00,20.78,20.81,20.76,20.79,32200.0,19.788,19.8166,19.7689,19.7975,32200.0
2012-10-01 14:10:00,20.78,20.8,20.78,20.79,24200.0,19.788,19.807,19.788,19.7975,24200.0
2012-10-01 14:15:00,20.79,20.8,20.75,20.78,42000.0,19.7975,19.807,19.7594,19.788,42000.0
2012-10-01 14:20:00,20.78,20.79,20.77,20.79,30400.0,19.788,19.7975,19.7785,19.7975,30400.0
2012-10-01 14:25:00,20.79,20.81,20.78,20.8,32000.0,19.7975,19.8166,19.788,19.807,32000.0
2012-10-01 14:30:00,20.8,20.81,20.75,20.79,31200.0,19.807,19.8166,19.7594,19.7975,31200.0
2012-10-01 14:35:00,20.8,20.81,20.79,20.79,34800.0,19.807,19.8166,19.7975,19.7975,34800.0
2012-10-01 14:40:00,20.79,20.79,20.77,20.77,25400.0,19.7975,19.7975,19.7785,19.7785,25400.0
2012-10-01 14:45:00,20.77,20.79,20.75,20.79,24400.0,19.7785,19.7975,19.7594,19.7975,24400.0
2012-10-01 14:50:00,20.79,20.83,20.79,20.83,98800.0,19.7975,19.8356,19.7975,19.8356,98800.0
2012-10-01 14:55:00,20.83,20.88,20.83,20.88,83200.0,19.8356,19.8832,19.8356,19.8832,83200.0
2012-10-01 15:00:00,20.89,20.89,20.84,20.84,77600.0,19.8927,19.8927,19.8451,19.8451,77600.0
2012-10-01 15:05:00,20.84,20.93,20.84,20.91,44800.0,19.8451,19.9308,19.8451,19.9118,44800.0
2012-10-01 15:10:00,20.91,20.93,20.89,20.92,43600.0,19.9118,19.9308,19.8927,19.9213,43600.0
2012-10-01 15:15:00,20.93,20.96,20.92,20.93,26200.0,19.9308,19.9594,19.9213,19.9308,26200.0
2012-10-01 15:20:00,20.93,20.93,20.89,20.9,31600.0,19.9308,19.9308,19.8927,19.9023,31600.0
2012-10-01 15:25:00,20.9,20.95,20.89,20.95,36400.0,19.9023,19.9499,19.8927,19.9499,36400.0
2012-10-01 15:30:00,20.94,20.98,20.93,20.94,31600.0,19.9404,19.9784,19.9308,19.9404,31600.0
2012-10-01 15:35:00,20.95,20.95,20.91,20.92,57600.0,19.9499,19.9499,19.9118,19.9213,57600.0
2012-10-01 15:40:00,20.92,20.93,20.9,20.92,85600.0,19.9213,19.9308,19.9023,19.9213,85600.0
2012-10-01 15:45:00,20.93,20.93,20.9,20.91,130800.0,19.9308,19.9308,19.9023,19.9118,130800.0
2012-10-01 15:50:00,20.91,20.93,20.9,20.92,121600.0,19.9118,19.9308,19.9023,19.9213,121600.0
2012-10-01 15:55:00,20.92,20.92,20.9,20.9,117600.0,19.9213,19.9213,19.9023,19.9023,117600.0
2012-10-02 09:30:00,20.94,21.19,20.94,21.18,37600.0,19.9404,20.1784,19.9404,20.1689,37600.0
2012-10-02 09:35:00,21.16,21.19,21.09,21.12,112600.0,20.1498,20.1784,20.0832,20.1118,112600.0
2012-10-02 09:40:00,21.12,21.16,21.03,21.1,20400.0,20.1118,20.1498,20.0261,20.0927,20400.0
2012-10-02 09:45:00,21.08,21.14,21.05,21.11,160200.0,20.0737,20.1308,20.0451,20.1022,160200.0
2012-10-02 09:50:00,21.13,21.15,21.1,21.13,51000.0,20.1213,20.1403,20.0927,20.1213,51000.0
2012-10-02 09:55:00,21.14,21.17,21.11,21.14,66400.0,20.1308,20.1594,20.1022,20.1308,66400.0
2012-10-02 10:00:00,21.13,21.17,21.1,21.16,69000.0,20.1213,20.1594,20.0927,20.1498,69000.0
2012-10-02 10:05:00,21.18,21.44,21.18,21.42,75600.0,20.1689,20.4165,20.1689,20.3974,75600.0
2012-10-02 10:10:00,21.45,21.5,21.32,21.34,38600.0,20.426,20.4736,20.3022,20.3213,38600.0
2012-10-02 10:15:00,21.34,21.41,21.34,21.41,19400.0,20.3213,20.3879,20.3213,20.3879,19400.0
2012-10-02 10:20:00,21.41,21.56,21.41,21.56,86200.0,20.3879,20.5308,20.3879,20.5308,86200.0
2012-10-02 10:25:00,21.56,21.58,21.48,21.54,58400.0,20.5308,20.5498,20.4546,20.5117,58400.0
2012-10-02 10:30:00,21.56,21.58,21.54,21.55,39200.0,20.5308,20.5498,20.5117,20.5212,39200.0
2012-10-02 10:35:00,21.55,21.6,21.53,21.53,42400.0,20.5212,20.5688,20.5022,20.5022,42400.0
2012-10-02 10:40:00,21.54,21.55,21.47,21.49,72600.0,20.5117,20.5212,20.445,20.4641,72600.0
2012-10-02 10:45:00,21.5,21.55,21.45,21.47,39600.0,20.4736,20.5212,20.426,20.445,39600.0
2012-10-02 10:50:00,21.46,21.5,21.46,21.5,24200.0,20.4355,20.4736,20.4355,20.4736,24200.0
2012-10-02 10:55:00,21.5,21.52,21.45,21.47,16400.0,20.4736,20.4927,20.426,20.445,16400.0
2012-10-02 11:00:00,21.46,21.47,21.43,21.45,27400.0,20.4355,20.445,20.407,20.426,27400.0
2012-10-02 11:05:00,21.47,21.48,21.45,21.45,12000.0,20.445,20.4546,20.426,20.426,12000.0
2012-10-02 11:10:00,21.43,21.52,21.42,21.52,14200.0,20.407,20.4927,20.3974,20.4927,14200.0
2012-10-02 11:15:00,21.51,21.51,21.45,21.45,26200.0,20.4831,20.4831,20.426,20.426,26200.0
2012-10-02 11:20:00,21.46,21.49,21.43,21.45,22000.0,20.4355,20.4641,20.407,20.426,22000.0
2012-10-02 11:25:00,21.46,21.5,21.46,21.48,11000.0,20.4355,20.4736,20.4355,20.4546,11000.0
2012-10-02 11:30:00,21.47,21.53,21.42,21.42,47600.0,20.445,20.5022,20.3974,20.3974,47600.0
2012-10-02 11:35:00,21.43,21.44,21.31,21.38,38600.0,20.407,20.4165,20.2927,20.3593,38600.0
2012-10-02 11:40:00,21.38,21.41,21.34,21.4,17800.0,20.3593,20.3879,20.3213,20.3784,17800.0
2012-10-02 11:45:00,21.4,21.4,21.36,21.4,9800.0,20.3784,20.3784,20.3403,20.3784,9800.0
2012-10-02 11:50:00,21.4,21.43,21.38,21.43,18400.0,20.3784,20.407,20.3593,20.407,18400.0
2012-10-02 11:55:00,21.43,21.43,21.36,21.38,21200.0,20.407,20.407,20.3403,20.3593,21200.0
2012-10-02 12:00:00,21.39,21.43,21.39,21.42,22600.0,20.3689,20.407,20.3689,20.3974,22600.0
2012-10-02 12:05:00,21.41,21.43,21.41,21.43,11600.0,20.3879,20.407,20.3879,20.407,11600.0
2012-10-02 12:10:00,21.42,21.47,21.39,21.46,11200.0,20.3974,20.445,20.3689,20.4355,11200.0
2012-10-02 12:15:00,21.46,21.5,21.43,21.47,22200.0,20.4355,20.4736,20.407,20.445,22200.0
2012-10-02 12:20:00,21.47,21.47,21.43,21.44,5400.0,20.445,20.445,20.407,20.4165,5400.0
2012-10-02 12:25:00,21.45,21.45,21.38,21.41,26600.0,20.426,20.426,20.3593,20.3879,26600.0
2012-10-02 12:30:00,21.41,21.41,21.36,21.38,12400.0,20.3879,20.3879,20.3403,20.3593,12400.0
2012-10-02 12:35:00,21.36,21.44,21.36,21.41,18200.0,20.3403,20.4165,20.3403,20.3879,18200.0
2012-10-02 12:40:00,21.42,21.45,21.42,21.45,7600.0,20.3974,20.426,20.3974,20.426,7600.0
2012-10-02 12:45:00,21.43,21.5,21.43,21.47,43000.0,20.407,20.4736,20.407,20.445,43000.0
2012-10-02 12:50:00,21.45,21.46,21.43,21.45,13600.0,20.426,20.4355,20.407,20.426,13600.0
2012-10-02 12:55:00,21.45,21.48,21.45,21.48,9000.0,20.426,20.4546,20.426,20.4546,9000.0
2012-10-02 13:00:00,21.47,21.48,21.45,21.46,15600.0,20.445,20.4546,20.426,20.4355,15600.0
2012-10-02 13:05:00,21.46,21.47,21.45,21.45,18400.0,20.4355,20.445,20.426,20.426,18400.0
2012-10-02 13:10:00,21.45,21.47,21.45,21.46,7600.0,20.426,20.445,20.426,20.4355,7600.0
2012-10-02 13:15:00,21.46,21.48,21.46,21.48,10800.0,20.4355,20.4546,20.4355,20.4546,10800.0
2012-10-02 13:20:00,21.48,21.48,21.45,21.45,9400.0,20.4546,20.4546,20.426,20.426,9400.0
2012-10-02 13:25:00,21.45,21.47,21.43,21.47,13000.0,20.426,20.445,20.407,20.445,13000.0
2012-10-02 13:30:00,21.46,21.48,21.45,21.47,13200.0,20.4355,20.4546,20.426,20.445,13200.0
2012-10-02 13:35:00,21.47,21.51,21.47,21.51,16800.0,20.445,20.4831,20.445,20.4831,16800.0
2012-10-02 13:40:00,21.51,21.54,21.49,21.53,24800.0,20.4831,20.5117,20.4641,20.5022,24800.0
2012-10-02 13:45:00,21.53,21.59,21.53,21.56,24800.0,20.5022,20.5593,20.5022,20.5308,24800.0
2012-10-02 13:50:00,21.56,21.56,21.53,21.53,11800.0,20.5308,20.5308,20.5022,20.5022,11800.0
2012-10-02 13:55:00,21.53,21.53,21.49,21.52,46200.0,20.5022,20.5022,20.4641,20.4927,46200.0
2012-10-02 14:00:00,21.51,21.52,21.5,21.5,31200.0,20.4831,20.4927,20.4736,20.4736,31200.0
2012-10-02 14:05:00,21.49,21.49,21.46,21.49,29800.0,20.4641,20.4641,20.4355,20.4641,29800.0
2012-10-02 14:10:00,21.48,21.49,21.46,21.47,32200.0,20.4546,20.4641,20.4355,20.445,32200.0
2012-10-02 14:15:00,21.47,21.48,21.42,21.43,50600.0,20.445,20.4546,20.3974,20.407,50600.0
2012-10-02 14:20:00,21.43,21.43,21.42,21.42,24000.0,20.407,20.407,20.3974,20.3974,24000.0
2012-10-02 14:25:00,21.41,21.42,21.31,21.36,42200.0,20.3879,20.3974,20.2927,20.3403,42200.0
2012-10-02 14:30:00,21.36,21.36,21.26,21.29,61600.0,20.3403,20.3403,20.2451,20.2736,61600.0
2012-10-02 14:35:00,21.29,21.32,21.28,21.31,32800.0,20.2736,20.3022,20.2641,20.2927,32800.0
2012-10-02 14:40:00,21.3,21.32,21.29,21.29,23000.0,20.2832,20.3022,20.2736,20.2736,23000.0
2012-10-02 14:45:00,21.29,21.31,21.29,21.3,19400.0,20.2736,20.2927,20.2736,20.2832,19400.0
2012-10-02 14:50:00,21.3,21.31,21.3,21.3,18000.0,20.2832,20.2927,20.2832,20.2832,18000.0
2012-10-02 14:55:00,21.29,21.31,21.28,21.31,13000.0,20.2736,20.2927,20.2641,20.2927,13000.0
2012-10-02 15:00:00,21.3,21.33,21.29,21.32,25400.0,20.2832,20.3117,20.2736,20.3022,25400.0
2012-10-02 15:05:00,21.32,21.35,21.32,21.34,24000.0,20.3022,20.3308,20.3022,20.3213,24000.0
2012-10-02 15:10:00,21.34,21.34,21.3,21.34,25400.0,20.3213,20.3213,20.2832,20.3213,25400.0
2012-10-02 15:15:00,21.34,21.36,21.33,21.36,24800.0,20.3213,20.3403,20.3117,20.3403,24800.0
2012-10-02 15:20:00,21.37,21.38,21.36,21.37,29200.0,20.3498,20.3593,20.3403,20.3498,29200.0
2012-10-02 15:25:00,21.36,21.4,21.36,21.39,26000.0,20.3403,20.3784,20.3403,20.3689,26000.0
2012-10-02 15:30:00,21.39,21.43,21.39,21.42,31600.0,20.3689,20.407,20.3689,20.3974,31600.0
2012-10-02 15:35:00,21.42,21.46,21.42,21.46,27000.0,20.3974,20.4355,20.3974,20.4355,27000.0
2012-10-02 15:40:00,21.46,21.47,21.43,21.46,47600.0,20.4355,20.445,20.407,20.4355,47600.0
2012-10-02 15:45:00,21.46,21.46,21.43,21.45,31200.0,20.4355,20.4355,20.407,20.426,31200.0
2012-10-02 15:50:00,21.44,21.46,21.43,21.43,29600.0,20.4165,20.4355,20.407,20.407,29600.0
2012-10-02 15:55:00,21.43,21.48,21.43,21.48,70400.0,20.407,20.4546,20.407,20.4546,70400.0
2012-10-03 09:30:00,21.48,21.57,21.41,21.47,17000.0,20.4546,20.5403,20.3879,20.445,17000.0
2012-10-03 09:35:00,21.48,21.48,21.38,21.38,4600.0,20.4546,20.4546,20.3593,20.3593,4600.0
2012-10-03 09:40:00,21.38,21.38,21.27,21.29,63000.0,20.3593,20.3593,20.2546,20.2736,63000.0
2012-10-03 09:45:00,21.3,21.32,21.28,21.32,86600.0,20.2832,20.3022,20.2641,20.3022,86600.0
2012-10-03 09:50:00,21.32,21.32,21.25,21.27,44600.0,20.3022,20.3022,20.2356,20.2546,44600.0
2012-10-03 09:55:00,21.27,21.29,21.26,21.29,31600.0,20.2546,20.2736,20.2451,20.2736,31600.0
2012-10-03 10:00:00,21.3,21.32,21.22,21.26,43600.0,20.2832,20.3022,20.207,20.2451,43600.0
2012-10-03 10:05:00,21.26,21.31,21.23,21.25,93000.0,20.2451,20.2927,20.2165,20.2356,93000.0
2012-10-03 10:10:00,21.25,21.28,21.24,21.26,95800.0,20.2356,20.2641,20.226,20.2451,95800.0
2012-10-03 10:15:00,21.26,21.31,21.25,21.31,58200.0,20.2451,20.2927,20.2356,20.2927,58200.0
2012-10-03 10:20:00,21.31,21.35,21.25,21.28,78800.0,20.2927,20.3308,20.2356,20.2641,78800.0
2012-10-03 10:25:00,21.29,21.3,21.25,21.29,148600.0,20.2736,20.2832,20.2356,20.2736,148600.0
2012-10-03 10:30:00,21.3,21.35,21.3,21.35,71800.0,20.2832,20.3308,20.2832,20.3308,71800.0
2012-10-03 10:35:00,21.36,21.38,21.28,21.33,32400.0,20.3403,20.3593,20.2641,20.3117,32400.0
2012-10-03 10:40:00,21.31,21.33,21.28,21.29,30800.0,20.2927,20.3117,20.2641,20.2736,30800.0
2012-10-03 10:45:00,21.29,21.33,21.27,21.27,28600.0,20.2736,20.3117,20.2546,20.2546,28600.0
2012-10-03 10:50:00,21.27,21.28,21.26,21.26,20000.0,20.2546,20.2641,20.2451,20.2451,20000.0
2012-10-03 10:55:00,21.25,21.29,21.25,21.29,22800.0,20.2356,20.2736,20.2356,20.2736,22800.0
2012-10-03 11:00:00,21.28,21.35,21.28,21.28,29800.0,20.2641,20.3308,20.2641,20.2641,29800.0
2012-10-03 11:05:00,21.28,21.32,21.28,21.3,38200.0,20.2641,20.3022,20.2641,20.2832,38200.0
2012-10-03 11:10:00,21.3,21.37,21.3,21.32,26800.0,20.2832,20.3498,20.2832,20.3022,26800.0
2012-10-03 11:15:00,21.32,21.32,21.31,21.31,22800.0,20.3022,20.3022,20.2927,20.2927,22800.0
2012-10-03 11:20:00,21.32,21.36,21.3,21.31,54800.0,20.3022,20.3403,20.2832,20.2927,54800.0
2012-10-03 11:25:00,21.31,21.36,21.31,21.36,23000.0,20.2927,20.3403,20.2927,20.3403,23000.0
2012-10-03 11:30:00,21.35,21.36,21.33,21.36,24200.0,20.3308,20.3403,20.3117,20.3403,24200.0
2012-10-03 11:35:00,21.35,21.36,21.35,21.36,25400.0,20.3308,20.3403,20.3308,20.3403,25400.0
2012-10-03 11:40:00,21.36,21.36,21.31,21.31,18600.0,20.3403,20.3403,20.2927,20.2927,18600.0
2012-10-03 11:45:00,21.31,21.37,21.3,21.34,34400.0,20.2927,20.3498,20.2832,20.3213,34400.0
2012-10-03 11:50:00,21.33,21.35,21.32,21.35,20200.0,20.3117,20.3308,20.3022,20.3308,20200.0
2012-10-03 11:55:00,21.35,21.36,21.34,21.34,31800.0,20.3308,20.3403,20.3213,20.3213,31800.0
2012-10-03 12:00:00,21.34,21.34,21.29,21.3,24600.0,20.3213,20.3213,20.2736,20.2832,24600.0
2012-10-03 12:05:00,21.31,21.34,21.29,21.3,18800.0,20.2927,20.3213,20.2736,20.2832,18800.0
2012-10-03 12:10:00,21.29,21.32,21.27,21.32,20200.0,20.2736,20.3022,20.2546,20.3022,20200.0
2012-10-03 12:15:00,21.32,21.34,21.31,21.34,17200.0,20.3022,20.3213,20.2927,20.3213,17200.0
2012-10-03 12:20:00,21.33,21.33,21.29,21.29,18400.0,20.3117,20.3117,20.2736,20.2736,18400.0
2012-10-03 12:25:00,21.3,21.31,21.3,21.31,21400.0,20.2832,20.2927,20.2832,20.2927,21400.0
2012-10-03 12:30:00,21.31,21.32,21.3,21.31,21200.0,20.2927,20.3022,20.2832,20.2927,21200.0
2012-10-03 12:35:00,21.32,21.32,21.28,21.31,23400.0,20.3022,20.3022,20.2641,20.2927,23400.0
2012-10-03 12:40:00,21.31,21.31,21.25,21.25,17400.0,20.2927,20.2927,20.2356,20.2356,17400.0
2012-10-03 12:45:00,21.25,21.31,21.24,21.31,39000.0,20.2356,20.2927,20.226,20.2927,39000.0
2012-10-03 12:50:00,21.31,21.33,21.3,21.32,33000.0,20.2927,20.3117,20.2832,20.3022,33000.0
2012-10-03 12:55:00,21.32,21.32,21.27,21.27,22600.0,20.3022,20.3022,20.2546,20.2546,22600.0
2012-10-03 13:00:00,21.27,21.3,21.25,21.3,17400.0,20.2546,20.2832,20.2356,20.2832,17400.0
2012-10-03 13:05:00,21.3,21.3,21.25,21.27,20800.0,20.2832,20.2832,20.2356,20.2546,20800.0
2012-10-03 13:10:00,21.28,21.29,21.26,21.27,11400.0,20.2641,20.2736,20.2451,20.2546,11400.0
2012-10-03 13:15:00,21.27,21.28,21.25,21.25,24200.0,20.2546,20.2641,20.2356,20.2356,24200.0
2012-10-03 13:20:00,21.26,21.29,21.25,21.28,28200.0,20.2451,20.2736,20.2356,20.2641,28200.0
2012-10-03 13:25:00,21.28,21.28,21.27,21.27,32600.0,20.2641,20.2641,20.2546,20.2546,32600.0
2012-10-03 13:30:00,21.28,21.29,21.26,21.26,20200.0,20.2641,20.2736,20.2451,20.2451,20200.0
2012-10-03 13:35:00,21.26,21.26,21.18,21.18,23600.0,20.2451,20.2451,20.1689,20.1689,23600.0
2012-10-03 13:40:00,21.18,21.25,21.18,21.25,19200.0,20.1689,20.2356,20.1689,20.2356,19200.0
2012-10-03 13:45:00,21.25,21.27,21.25,21.27,8000.0,20.2356,20.2546,20.2356,20.2546,8000.0
2012-10-03 13:50:00,21.25,21.29,21.25,21.29,16800.0,20.2356,20.2736,20.2356,20.2736,16800.0
2012-10-03 13:55:00,21.29,21.29,21.24,21.25,21200.0,20.2736,20.2736,20.226,20.2356,21200.0
2012-10-03 14:00:00,21.25,21.3,21.25,21.26,20200.0,20.2356,20.2832,20.2356,20.2451,20200.0
2012-10-03 14:05:00,21.25,21.31,21.25,21.31,19200.0,20.2356,20.2927,20.2356,20.2927,19200.0
2012-10-03 14:10:00,21.3,21.31,21.29,21.3,31000.0,20.2832,20.2927,20.2736,20.2832,31000.0
2012-10-03 14:15:00,21.29,21.32,21.28,21.31,41200.0,20.2736,20.3022,20.2641,20.2927,41200.0
2012-10-03 14:20:00,21.3,21.32,21.28,21.29,42800.0,20.2832,20.3022,20.2641,20.2736,42800.0
2012-10-03 14:25:00,21.3,21.33,21.3,21.31,13800.0,20.2832,20.3117,20.2832,20.2927,13800.0
2012-10-03 14:30:00,21.31,21.33,21.29,21.29,30400.0,20.2927,20.3117,20.2736,20.2736,30400.0
2012-10-03 14:35:00,21.3,21.32,21.3,21.3,23200.0,20.2832,20.3022,20.2832,20.2832,23200.0
2012-10-03 14:40:00,21.3,21.3,21.26,21.28,40200.0,20.2832,20.2832,20.2451,20.2641,40200.0
2012-10-03 14:45:00,21.27,21.3,21.26,21.3,26000.0,20.2546,20.2832,20.2451,20.2832,26000.0
2012-10-03 14:50:00,21.29,21.31,21.28,21.28,41600.0,20.2736,20.2927,20.2641,20.2641,41600.0
2012-10-03 14:55:00,21.28,21.3,21.28,21.29,11400.0,20.2641,20.2832,20.2641,20.2736,11400.0
2012-10-03 15:00:00,21.29,21.3,21.27,21.29,27400.0,20.2736,20.2832,20.2546,20.2736,27400.0
2012-10-03 15:05:00,21.29,21.32,21.29,21.31,66600.0,20.2736,20.3022,20.2736,20.2927,66600.0
2012-10-03 15:10:00,21.31,21.31,21.27,21.29,43200.0,20.2927,20.2927,20.2546,20.2736,43200.0
2012-10-03 15:15:00,21.29,21.3,21.24,21.24,38200.0,20.2736,20.2832,20.226,20.226,38200.0
2012-10-03 15:20:00,21.25,21.3,21.25,21.3,34800.0,20.2356,20.2832,20.2356,20.2832,34800.0
2012-10-03 15:25:00,21.29,21.33,21.27,21.3,42000.0,20.2736,20.3117,20.2546,20.2832,42000.0
2012-10-03 15:30:00,21.3,21.32,21.29,21.32,77800.0,20.2832,20.3022,20.2736,20.3022,77800.0
2012-10-03 15:35:00,21.31,21.35,21.3,21.35,65600.0,20.2927,20.3308,20.2832,20.3308,65600.0
2012-10-03 15:40:00,21.35,21.38,21.34,21.36,60600.0,20.3308,20.3593,20.3213,20.3403,60600.0
2012-10-03 15:45:00,21.36,21.39,21.35,21.37,80400.0,20.3403,20.3689,20.3308,20.3498,80400.0
2012-10-03 15:50:00,21.38,21.39,21.36,21.38,159200.0,20.3593,20.3689,20.3403,20.3593,159200.0
2012-10-03 15:55:00,21.38,21.4,21.38,21.38,151200.0,20.3593,20.3784,20.3593,20.3593,151200.0
2012-10-04 09:30:00,21.64,21.64,21.46,21.54,45200.0,20.6069,20.6069,20.4355,20.5117,45200.0
2012-10-04 09:35:00,21.59,21.65,21.56,21.63,26800.0,20.5593,20.6165,20.5308,20.5974,26800.0
2012-10-04 09:40:00,21.65,21.7,21.65,21.7,20800.0,20.6165,20.6641,20.6165,20.6641,20800.0
2012-10-04 09:45:00,21.69,21.8,21.69,21.8,56800.0,20.6545,20.7593,20.6545,20.7593,56800.0
2012-10-04 09:50:00,21.79,21.88,21.79,21.86,47000.0,20.7498,20.8355,20.7498,20.8164,47000.0
2012-10-04 09:55:00,21.85,21.89,21.84,21.86,42200.0,20.8069,20.845,20.7974,20.8164,42200.0
2012-10-04 10:00:00,21.86,21.87,21.81,21.85,95200.0,20.8164,20.826,20.7688,20.8069,95200.0
2012-10-04 10:05:00,21.85,21.97,21.85,21.97,122600.0,20.8069,20.9212,20.8069,20.9212,122600.0
2012-10-04 10:10:00,21.98,22.0,21.95,21.95,127600.0,20.9307,20.9497,20.9021,20.9021,127600.0
2012-10-04 10:15:00,21.96,21.97,21.93,21.96,38600.0,20.9117,20.9212,20.8831,20.9117,38600.0
2012-10-04 10:20:00,21.96,22.0,21.93,21.95,48200.0,20.9117,20.9497,20.8831,20.9021,48200.0
2012-10-04 10:25:00,21.94,21.96,21.91,21.93,125800.0,20.8926,20.9117,20.864,20.8831,125800.0
2012-10-04 10:30:00,21.93,21.93,21.87,21.87,137800.0,20.8831,20.8831,20.826,20.826,137800.0
2012-10-04 10:35:00,21.86,21.87,21.83,21.85,115000.0,20.8164,20.826,20.7879,20.8069,115000.0
2012-10-04 10:40:00,21.85,21.85,21.81,21.83,78200.0,20.8069,20.8069,20.7688,20.7879,78200.0
2012-10-04 10:45:00,21.82,21.85,21.81,21.83,70600.0,20.7783,20.8069,20.7688,20.7879,70600.0
2012-10-04 10:50:00,21.86,21.87,21.81,21.83,69200.0,20.8164,20.826,20.7688,20.7879,69200.0
2012-10-04 10:55:00,21.85,21.92,21.84,21.92,35400.0,20.8069,20.8736,20.7974,20.8736,35400.0
2012-10-04 11:00:00,21.93,22.01,21.93,21.93,68400.0,20.8831,20.9593,20.8831,20.8831,68400.0
2012-10-04 11:05:00,21.93,21.93,21.89,21.89,21000.0,20.8831,20.8831,20.845,20.845,21000.0
2012-10-04 11:10:00,21.89,21.91,21.89,21.9,21800.0,20.845,20.864,20.845,20.8545,21800.0
2012-10-04 11:15:00,21.89,21.9,21.87,21.89,28400.0,20.845,20.8545,20.826,20.845,28400.0
2012-10-04 11:20:00,21.89,21.89,21.86,21.88,26800.0,20.845,20.845,20.8164,20.8355,26800.0
2012-10-04 11:25:00,21.88,21.88,21.85,21.85,39600.0,20.8355,20.8355,20.8069,20.8069,39600.0
2012-10-04 11:30:00,21.85,21.88,21.85,21.88,20000.0,20.8069,20.8355,20.8069,20.8355,20000.0
2012-10-04 11:35:00,21.88,21.92,21.88,21.9,15800.0,20.8355,20.8736,20.8355,20.8545,15800.0
2012-10-04 11:40:00,21.89,21.9,21.88,21.9,14400.0,20.845,20.8545,20.8355,20.8545,14400.0
2012-10-04 11:45:00,21.9,21.91,21.88,21.88,11000.0,20.8545,20.864,20.8355,20.8355,11000.0
2012-10-04 11:50:00,21.89,21.9,21.88,21.89,16800.0,20.845,20.8545,20.8355,20.845,16800.0
2012-10-04 11:55:00,21.89,21.89,21.87,21.88,16000.0,20.845,20.845,20.826,20.8355,16000.0
2012-10-04 12:00:00,21.87,21.89,21.86,21.86,25400.0,20.826,20.845,20.8164,20.8164,25400.0
2012-10-04 12:05:00,21.87,21.91,21.87,21.91,14200.0,20.826,20.864,20.826,20.864,14200.0
2012-10-04 12:10:00,21.92,21.95,21.9,21.94,22400.0,20.8736,20.9021,20.8545,20.8926,22400.0
2012-10-04 12:15:00,21.94,21.94,21.93,21.93,6200.0,20.8926,20.8926,20.8831,20.8831,6200.0
2012-10-04 12:20:00,21.94,21.98,21.94,21.97,27200.0,20.8926,20.9307,20.8926,20.9212,27200.0
2012-10-04 12:25:00,21.96,21.97,21.94,21.97,11400.0,20.9117,20.9212,20.8926,20.9212,11400.0
2012-10-04 12:30:00,21.97,21.98,21.93,21.95,25200.0,20.9212,20.9307,20.8831,20.9021,25200.0
2012-10-04 12:35:00,21.95,21.95,21.92,21.94,20800.0,20.9021,20.9021,20.8736,20.8926,20800.0
2012-10-04 12:40:00,21.94,21.95,21.92,21.93,30400.0,20.8926,20.9021,20.8736,20.8831,30400.0
2012-10-04 12:45:00,21.93,21.94,21.93,21.93,4000.0,20.8831,20.8926,20.8831,20.8831,4000.0
2012-10-04 12:50:00,21.93,21.96,21.93,21.94,24800.0,20.8831,20.9117,20.8831,20.8926,24800.0
2012-10-04 12:55:00,21.94,21.98,21.94,21.98,5400.0,20.8926,20.9307,20.8926,20.9307,5400.0
2012-10-04 13:00:00,21.97,21.98,21.95,21.97,19800.0,20.9212,20.9307,20.9021,20.9212,19800.0
2012-10-04 13:05:00,21.97,21.97,21.93,21.94,11200.0,20.9212,20.9212,20.8831,20.8926,11200.0
2012-10-04 13:10:00,21.95,21.95,21.93,21.93,9000.0,20.9021,20.9021,20.8831,20.8831,9000.0
2012-10-04 13:15:00,21.94,21.96,21.93,21.93,34000.0,20.8926,20.9117,20.8831,20.8831,34000.0
2012-10-04 13:20:00,21.93,21.93,21.9,21.91,38000.0,20.8831,20.8831,20.8545,20.864,38000.0
2012-10-04 13:25:00,21.91,21.93,21.91,21.92,13000.0,20.864,20.8831,20.864,20.8736,13000.0
2012-10-04 13:30:00,21.92,21.94,21.92,21.92,27400.0,20.8736,20.8926,20.8736,20.8736,27400.0
2012-10-04 13:35:00,21.91,21.92,21.9,21.9,43000.0,20.864,20.8736,20.8545,20.8545,43000.0
2012-10-04 13:40:00,21.9,21.92,21.9,21.9,22600.0,20.8545,20.8736,20.8545,20.8545,22600.0
2012-10-04 13:45:00,21.91,21.94,21.9,21.92,18600.0,20.864,20.8926,20.8545,20.8736,18600.0
2012-10-04 13:50:00,21.92,21.93,21.92,21.93,11800.0,20.8736,20.8831,20.8736,20.8831,11800.0
2012-10-04 13:55:00,21.93,21.99,21.93,21.99,29600.0,20.8831,20.9402,20.8831,20.9402,29600.0
2012-10-04 14:00:00,21.99,22.0,21.92,21.95,36800.0,20.9402,20.9497,20.8736,20.9021,36800.0
2012-10-04 14:05:00,21.95,21.96,21.93,21.94,30800.0,20.9021,20.9117,20.8831,20.8926,30800.0
2012-10-04 14:10:00,21.95,21.96,21.94,21.96,28200.0,20.9021,20.9117,20.8926,20.9117,28200.0
2012-10-04 14:15:00,21.96,21.96,21.94,21.96,20600.0,20.9117,20.9117,20.8926,20.9117,20600.0
2012-10-04 14:20:00,21.96,21.96,21.93,21.94,23200.0,20.9117,20.9117,20.8831,20.8926,23200.0
2012-10-04 14:25:00,21.94,21.98,21.94,21.96,17000.0,20.8926,20.9307,20.8926,20.9117,17000.0
2012-10-04 14:30:00,21.96,21.99,21.95,21.96,31400.0,20.9117,20.9402,20.9021,20.9117,31400.0
2012-10-04 14:35:00,21.96,21.96,21.93,21.93,16200.0,20.9117,20.9117,20.8831,20.8831,16200.0
2012-10-04 14:40:00,21.93,21.96,21.93,21.94,29800.0,20.8831,20.9117,20.8831,20.8926,29800.0
2012-10-04 14:45:00,21.95,21.96,21.93,21.95,25400.0,20.9021,20.9117,20.8831,20.9021,25400.0
2012-10-04 14:50:00,21.96,21.96,21.92,21.92,26000.0,20.9117,20.9117,20.8736,20.8736,26000.0
2012-10-04 14:55:00,21.92,21.94,21.91,21.91,27200.0,20.8736,20.8926,20.864,20.864,27200.0
2012-10-04 15:00:00,21.92,21.94,21.92,21.93,31000.0,20.8736,20.8926,20.8736,20.8831,31000.0
2012-10-04 15:05:00,21.93,21.93,21.92,21.92,27200.0,20.8831,20.8831,20.8736,20.8736,27200.0
2012-10-04 15:10:00,21.93,21.93,21.92,21.93,42000.0,20.8831,20.8831,20.8736,20.8831,42000.0
2012-10-04 15:15:00,21.92,21.93,21.91,21.92,29000.0,20.8736,20.8831,20.864,20.8736,29000.0
2012-10-04 15:20:00,21.92,21.92,21.9,21.9,32400.0,20.8736,20.8736,20.8545,20.8545,32400.0
2012-10-04 15:25:00,21.91,21.92,21.9,21.92,43200.0,20.864,20.8736,20.8545,20.8736,43200.0
2012-10-04 15:30:00,21.92,21.93,21.91,21.92,42200.0,20.8736,20.8831,20.864,20.8736,42200.0
2012-10-04 15:35:00,21.92,21.92,21.9,21.9,78800.0,20.8736,20.8736,20.8545,20.8545,78800.0
2012-10-04 15:40:00,21.9,21.9,21.89,21.9,124400.0,20.8545,20.8545,20.845,20.8545,124400.0
2012-10-04 15:45:00,21.9,21.9,21.88,21.89,112200.0,20.8545,20.8545,20.8355,20.845,112200.0
2012-10-04 15:50:00,21.89,21.89,21.85,21.88,101000.0,20.845,20.845,20.8069,20.8355,101000.0
2012-10-04 15:55:00,21.88,21.93,21.87,21.93,156600.0,20.8355,20.8831,20.826,20.8831,156600.0
2012-10-05 09:30:00,22.03,22.03,21.97,22.01,26600.0,20.9783,20.9783,20.9212,20.9593,26600.0
2012-10-05 09:35:00,22.02,22.03,21.97,21.97,8200.0,20.9688,20.9783,20.9212,20.9212,8200.0
2012-10-05 09:40:00,22.02,22.03,21.94,21.94,19200.0,20.9688,20.9783,20.8926,20.8926,19200.0
2012-10-05 09:45:00,21.93,22.02,21.92,21.99,18000.0,20.8831,20.9688,20.8736,20.9402,18000.0
2012-10-05 09:50:00,21.99,22.02,21.97,22.02,8000.0,20.9402,20.9688,20.9212,20.9688,8000.0
2012-10-05 09:55:00,22.02,22.03,22.0,22.02,11800.0,20.9688,20.9783,20.9497,20.9688,11800.0
2012-10-05 10:00:00,22.03,22.03,22.0,22.0,10200.0,20.9783,20.9783,20.9497,20.9497,10200.0
2012-10-05 10:05:00,22.02,22.02,21.99,21.99,7800.0,20.9688,20.9688,20.9402,20.9402,7800.0
2012-10-05 10:10:00,21.99,22.0,21.93,21.95,21400.0,20.9402,20.9497,20.8831,20.9021,21400.0
2012-10-05 10:15:00,21.95,21.99,21.94,21.99,34200.0,20.9021,20.9402,20.8926,20.9402,34200.0
2012-10-05 10:20:00,22.0,22.03,22.0,22.03,10600.0,20.9497,20.9783,20.9497,20.9783,10600.0
2012-10-05 10:25:00,22.03,22.03,22.01,22.03,24400.0,20.9783,20.9783,20.9593,20.9783,24400.0
2012-10-05 10:30:00,22.03,22.07,22.02,22.07,22000.0,20.9783,21.0164,20.9688,21.0164,22000.0
2012-10-05 10:35:00,22.08,22.1,22.06,22.08,12200.0,21.0259,21.045,21.0069,21.0259,12200.0
2012-10-05 10:40:00,22.08,22.08,22.0,22.0,23800.0,21.0259,21.0259,20.9497,20.9497,23800.0
2012-10-05 10:45:00,22.0,22.01,21.99,22.0,10600.0,20.9497,20.9593,20.9402,20.9497,10600.0
2012-10-05 10:50:00,22.0,22.0,21.97,21.97,11000.0,20.9497,20.9497,20.9212,20.9212,11000.0
2012-10-05 10:55:00,21.99,22.0,21.98,22.0,12400.0,20.9402,20.9497,20.9307,20.9497,12400.0
2012-10-05 11:00:00,22.0,22.02,21.99,22.02,8400.0,20.9497,20.9688,20.9402,20.9688,8400.0
2012-10-05 11:05:00,22.02,22.06,22.02,22.06,7200.0,20.9688,21.0069,20.9688,21.0069,7200.0
2012-10-05 11:10:00,22.06,22.07,22.05,22.07,6400.0,21.0069,21.0164,20.9974,21.0164,6400.0
2012-10-05 11:15:00,22.07,22.08,22.07,22.07,11800.0,21.0164,21.0259,21.0164,21.0164,11800.0
2012-10-05 11:20:00,22.07,22.08,22.07,22.08,13600.0,21.0164,21.0259,21.0164,21.0259,13600.0
2012-10-05 11:25:00,22.07,22.08,22.07,22.08,13400.0,21.0164,21.0259,21.0164,21.0259,13400.0
2012-10-05 11:30:00,22.07,22.08,22.07,22.07,11600.0,21.0164,21.0259,21.0164,21.0164,11600.0
2012-10-05 11:35:00,22.08,22.08,22.07,22.07,7600.0,21.0259,21.0259,21.0164,21.0164,7600.0
2012-10-05 11:40:00,22.07,22.07,22.02,22.03,14400.0,21.0164,21.0164,20.9688,20.9783,14400.0
2012-10-05 11:45:00,22.03,22.05,22.03,22.04,7600.0,20.9783,20.9974,20.9783,20.9878,7600.0
2012-10-05 11:50:00,22.05,22.06,22.04,22.04,10000.0,20.9974,21.0069,20.9878,20.9878,10000.0
2012-10-05 11:55:00,22.04,22.05,22.03,22.04,5400.0,20.9878,20.9974,20.9783,20.9878,5400.0
2012-10-05 12:00:00,22.05,22.05,22.01,22.03,11400.0,20.9974,20.9974,20.9593,20.9783,11400.0
2012-10-05 12:05:00,22.01,22.03,22.0,22.01,10600.0,20.9593,20.9783,20.9497,20.9593,10600.0
2012-10-05 12:10:00,22.01,22.03,22.0,22.03,3600.0,20.9593,20.9783,20.9497,20.9783,3600.0
2012-10-05 12:15:00,22.03,22.05,22.02,22.03,6400.0,20.9783,20.9974,20.9688,20.9783,6400.0
2012-10-05 12:20:00,22.04,22.04,22.03,22.04,4600.0,20.9878,20.9878,20.9783,20.9878,4600.0
2012-10-05 12:25:00,22.04,22.05,22.03,22.05,4200.0,20.9878,20.9974,20.9783,20.9974,4200.0
2012-10-05 12:30:00,22.04,22.05,22.04,22.05,7400.0,20.9878,20.9974,20.9878,20.9974,7400.0
2012-10-05 12:35:00,22.05,22.06,22.05,22.06,7400.0,20.9974,21.0069,20.9974,21.0069,7400.0
2012-10-05 12:40:00,22.07,22.07,22.07,22.07,8200.0,21.0164,21.0164,21.0164,21.0164,8200.0
2012-10-05 12:45:00,22.07,22.07,22.05,22.06,10600.0,21.0164,21.0164,20.9974,21.0069,10600.0
2012-10-05 12:50:00,22.06,22.07,22.04,22.05,9800.0,21.0069,21.0164,20.9878,20.9974,9800.0
2012-10-05 12:55:00,22.05,22.06,22.05,22.05,4600.0,20.9974,21.0069,20.9974,20.9974,4600.0
2012-10-05 13:00:00,22.06,22.07,22.06,22.06,8800.0,21.0069,21.0164,21.0069,21.0069,8800.0
2012-10-05 13:05:00,22.06,22.06,22.04,22.05,15200.0,21.0069,21.0069,20.9878,20.9974,15200.0
2012-10-05 13:10:00,22.05,22.06,22.05,22.05,8200.0,20.9974,21.0069,20.9974,20.9974,8200.0
2012-10-05 13:15:00,22.05,22.07,22.05,22.06,7000.0,20.9974,21.0164,20.9974,21.0069,7000.0
2012-10-05 13:20:00,22.06,22.08,22.05,22.07,31800.0,21.0069,21.0259,20.9974,21.0164,31800.0
2012-10-05 13:25:00,22.08,22.08,22.03,22.03,23600.0,21.0259,21.0259,20.9783,20.9783,23600.0
2012-10-05 13:30:00,22.02,22.04,22.0,22.02,18800.0,20.9688,20.9878,20.9497,20.9688,18800.0
2012-10-05 13:35:00,22.02,22.02,22.01,22.02,800.0,20.9688,20.9688,20.9593,20.9688,800.0
2012-10-05 13:40:00,22.02,22.03,21.99,21.99,14000.0,20.9688,20.9783,20.9402,20.9402,14000.0
2012-10-05 13:45:00,21.99,21.99,21.97,21.97,3800.0,20.9402,20.9402,20.9212,20.9212,3800.0
2012-10-05 13:50:00,21.97,21.99,21.97,21.98,18600.0,20.9212,20.9402,20.9212,20.9307,18600.0
2012-10-05 13:55:00,21.97,21.97,21.96,21.96,2400.0,20.9212,20.9212,20.9117,20.9117,2400.0
2012-10-05 14:00:00,21.97,21.98,21.96,21.97,10400.0,20.9212,20.9307,20.9117,20.9212,10400.0
2012-10-05 14:05:00,21.98,21.98,21.95,21.95,18000.0,20.9307,20.9307,20.9021,20.9021,18000.0
2012-10-05 14:10:00,21.95,21.97,21.95,21.97,15200.0,20.9021,20.9212,20.9021,20.9212,15200.0
2012-10-05 14:15:00,21.97,21.99,21.97,21.97,9000.0,20.9212,20.9402,20.9212,20.9212,9000.0
2012-10-05 14:20:00,21.96,21.99,21.96,21.98,8200.0,20.9117,20.9402,20.9117,20.9307,8200.0
2012-10-05 14:25:00,21.98,21.99,21.97,21.98,12000.0,20.9307,20.9402,20.9212,20.9307,12000.0
2012-10-05 14:30:00,21.99,21.99,21.98,21.98,9000.0,20.9402,20.9402,20.9307,20.9307,9000.0
2012-10-05 14:35:00,21.98,21.99,21.93,21.93,18400.0,20.9307,20.9402,20.8831,20.8831,18400.0
2012-10-05 14:40:00,21.93,21.95,21.93,21.95,7800.0,20.8831,20.9021,20.8831,20.9021,7800.0
2012-10-05 14:45:00,21.94,21.95,21.94,21.94,12400.0,20.8926,20.9021,20.8926,20.8926,12400.0
2012-10-05 14:50:00,21.95,21.96,21.91,21.91,30000.0,20.9021,20.9117,20.864,20.864,30000.0
2012-10-05 14:55:00,21.91,21.94,21.91,21.93,24600.0,20.864,20.8926,20.864,20.8831,24600.0
2012-10-05 15:00:00,21.93,21.93,21.91,21.92,12200.0,20.8831,20.8831,20.864,20.8736,12200.0
2012-10-05 15:05:00,21.93,21.93,21.89,21.89,19000.0,20.8831,20.8831,20.845,20.845,19000.0
2012-10-05 15:10:00,21.89,21.89,21.88,21.88,22400.0,20.845,20.845,20.8355,20.8355,22400.0
2012-10-05 15:15:00,21.88,21.93,21.88,21.93,7800.0,20.8355,20.8831,20.8355,20.8831,7800.0
2012-10-05 15:20:00,21.93,21.95,21.92,21.95,26400.0,20.8831,20.9021,20.8736,20.9021,26400.0
2012-10-05 15:25:00,21.95,21.96,21.95,21.95,17000.0,20.9021,20.9117,20.9021,20.9021,17000.0
2012-10-05 15:30:00,21.95,21.96,21.91,21.91,25200.0,20.9021,20.9117,20.864,20.864,25200.0
2012-10-05 15:35:00,21.9,21.9,21.88,21.9,25200.0,20.8545,20.8545,20.8355,20.8545,25200.0
2012-10-05 15:40:00,21.9,21.91,21.9,21.9,24800.0,20.8545,20.864,20.8545,20.8545,24800.0
2012-10-05 15:45:00,21.9,21.93,21.9,21.93,22000.0,20.8545,20.8831,20.8545,20.8831,22000.0
2012-10-05 15:50:00,21.93,21.93,21.91,21.91,32200.0,20.8831,20.8831,20.864,20.864,32200.0
2012-10-05 15:55:00,21.91,21.93,21.9,21.92,68800.0,20.864,20.8831,20.8545,20.8736,68800.0
2012-10-08 09:30:00,21.87,21.88,21.73,21.78,19400.0,20.826,20.8355,20.6926,20.7403,19400.0
2012-10-08 09:35:00,21.78,21.82,21.75,21.8,4000.0,20.7403,20.7783,20.7117,20.7593,4000.0
2012-10-08 09:40:00,21.8,21.83,21.75,21.77,33600.0,20.7593,20.7879,20.7117,20.7307,33600.0
2012-10-08 09:45:00,21.78,21.78,21.75,21.78,19200.0,20.7403,20.7403,20.7117,20.7403,19200.0
2012-10-08 09:50:00,21.77,21.78,21.75,21.77,4800.0,20.7307,20.7403,20.7117,20.7307,4800.0
2012-10-08 09:55:00,21.77,21.78,21.75,21.76,10000.0,20.7307,20.7403,20.7117,20.7212,10000.0
2012-10-08 10:00:00,21.76,21.78,21.76,21.77,31200.0,20.7212,20.7403,20.7212,20.7307,31200.0
2012-10-08 10:05:00,21.78,21.78,21.77,21.78,20400.0,20.7403,20.7403,20.7307,20.7403,20400.0
2012-10-08 10:10:00,21.78,21.78,21.76,21.77,33400.0,20.7403,20.7403,20.7212,20.7307,33400.0
2012-10-08 10:15:00,21.77,21.78,21.77,21.77,3200.0,20.7307,20.7403,20.7307,20.7307,3200.0
2012-10-08 10:20:00,21.77,21.78,21.75,21.77,4400.0,20.7307,20.7403,20.7117,20.7307,4400.0
2012-10-08 10:25:00,21.76,21.77,21.73,21.73,6800.0,20.7212,20.7307,20.6926,20.6926,6800.0
2012-10-08 10:30:00,21.74,21.77,21.73,21.77,12200.0,20.7022,20.7307,20.6926,20.7307,12200.0
2012-10-08 10:35:00,21.77,21.78,21.75,21.77,5600.0,20.7307,20.7403,20.7117,20.7307,5600.0
2012-10-08 10:40:00,21.77,21.78,21.76,21.77,18800.0,20.7307,20.7403,20.7212,20.7307,18800.0
2012-10-08 10:45:00,21.77,21.77,21.75,21.75,6200.0,20.7307,20.7307,20.7117,20.7117,6200.0
2012-10-08 10:50:00,21.75,21.77,21.75,21.77,6200.0,20.7117,20.7307,20.7117,20.7307,6200.0
2012-10-08 10:55:00,21.77,21.78,21.76,21.77,11600.0,20.7307,20.7403,20.7212,20.7307,11600.0
2012-10-08 11:00:00,21.77,21.78,21.77,21.78,4600.0,20.7307,20.7403,20.7307,20.7403,4600.0
2012-10-08 11:05:00,21.78,21.78,21.76,21.76,14200.0,20.7403,20.7403,20.7212,20.7212,14200.0
2012-10-08 11:10:00,21.76,21.77,21.76,21.77,4400.0,20.7212,20.7307,20.7212,20.7307,4400.0
2012-10-08 11:15:00,21.77,21.77,21.76,21.76,5600.0,20.7307,20.7307,20.7212,20.7212,5600.0
2012-10-08 11:20:00,21.76,21.77,21.75,21.76,4200.0,20.7212,20.7307,20.7117,20.7212,4200.0
2012-10-08 11:25:00,21.76,21.77,21.72,21.72,17800.0,20.7212,20.7307,20.6831,20.6831,17800.0
2012-10-08 11:30:00,21.73,21.73,21.7,21.72,16200.0,20.6926,20.6926,20.6641,20.6831,16200.0
2012-10-08 11:35:00,21.71,21.71,21.7,21.71,7000.0,20.6736,20.6736,20.6641,20.6736,7000.0
2012-10-08 11:40:00,21.71,21.72,21.7,21.72,9400.0,20.6736,20.6831,20.6641,20.6831,9400.0
2012-10-08 11:45:00,21.72,21.72,21.7,21.71,6200.0,20.6831,20.6831,20.6641,20.6736,6200.0
2012-10-08 11:50:00,21.7,21.72,21.67,21.72,7600.0,20.6641,20.6831,20.6355,20.6831,7600.0
2012-10-08 11:55:00,21.72,21.73,21.71,21.73,8000.0,20.6831,20.6926,20.6736,20.6926,8000.0
2012-10-08 12:00:00,21.73,21.73,21.71,21.72,9200.0,20.6926,20.6926,20.6736,20.6831,9200.0
2012-10-08 12:05:00,21.72,21.73,21.72,21.73,10000.0,20.6831,20.6926,20.6831,20.6926,10000.0
2012-10-08 12:10:00,21.73,21.73,21.72,21.72,18600.0,20.6926,20.6926,20.6831,20.6831,18600.0
2012-10-08 12:15:00,21.73,21.73,21.72,21.73,10000.0,20.6926,20.6926,20.6831,20.6926,10000.0
2012-10-08 12:20:00,21.73,21.73,21.72,21.72,10000.0,20.6926,20.6926,20.6831,20.6831,10000.0
2012-10-08 12:25:00,21.72,21.75,21.72,21.75,13800.0,20.6831,20.7117,20.6831,20.7117,13800.0
2012-10-08 12:30:00,21.75,21.76,21.73,21.73,9800.0,20.7117,20.7212,20.6926,20.6926,9800.0
2012-10-08 12:35:00,21.74,21.74,21.73,21.74,3800.0,20.7022,20.7022,20.6926,20.7022,3800.0
2012-10-08 12:40:00,21.74,21.76,21.74,21.76,3800.0,20.7022,20.7212,20.7022,20.7212,3800.0
2012-10-08 12:45:00,21.75,21.78,21.75,21.77,6000.0,20.7117,20.7403,20.7117,20.7307,6000.0
2012-10-08 12:50:00,21.78,21.8,21.78,21.79,6600.0,20.7403,20.7593,20.7403,20.7498,6600.0
2012-10-08 12:55:00,21.78,21.8,21.78,21.79,3200.0,20.7403,20.7593,20.7403,20.7498,3200.0
2012-10-08 13:00:00,21.78,21.8,21.76,21.76,16400.0,20.7403,20.7593,20.7212,20.7212,16400.0
2012-10-08 13:05:00,21.76,21.8,21.76,21.8,23200.0,20.7212,20.7593,20.7212,20.7593,23200.0
2012-10-08 13:10:00,21.79,21.8,21.78,21.79,11200.0,20.7498,20.7593,20.7403,20.7498,11200.0
2012-10-08 13:15:00,21.79,21.8,21.79,21.79,1800.0,20.7498,20.7593,20.7498,20.7498,1800.0
2012-10-08 13:20:00,21.79,21.8,21.78,21.78,6800.0,20.7498,20.7593,20.7403,20.7403,6800.0
2012-10-08 13:25:00,21.79,21.8,21.79,21.79,1200.0,20.7498,20.7593,20.7498,20.7498,1200.0
2012-10-08 13:30:00,21.79,21.8,21.78,21.8,6400.0,20.7498,20.7593,20.7403,20.7593,6400.0
2012-10-08 13:35:00,21.8,21.8,21.79,21.79,2800.0,20.7593,20.7593,20.7498,20.7498,2800.0
2012-10-08 13:40:00,21.79,21.8,21.78,21.79,9400.0,20.7498,20.7593,20.7403,20.7498,9400.0
2012-10-08 13:45:00,21.79,21.79,21.75,21.75,5600.0,20.7498,20.7498,20.7117,20.7117,5600.0
2012-10-08 13:50:00,21.75,21.75,21.74,21.74,8400.0,20.7117,20.7117,20.7022,20.7022,8400.0
2012-10-08 13:55:00,21.74,21.74,21.73,21.73,8200.0,20.7022,20.7022,20.6926,20.6926,8200.0
2012-10-08 14:00:00,21.73,21.74,21.72,21.73,23400.0,20.6926,20.7022,20.6831,20.6926,23400.0
2012-10-08 14:05:00,21.74,21.74,21.69,21.7,10400.0,20.7022,20.7022,20.6545,20.6641,10400.0
2012-10-08 14:10:00,21.7,21.72,21.7,21.72,10600.0,20.6641,20.6831,20.6641,20.6831,10600.0
2012-10-08 14:15:00,21.71,21.74,21.71,21.73,4400.0,20.6736,20.7022,20.6736,20.6926,4400.0
2012-10-08 14:20:00,21.73,21.74,21.72,21.72,5800.0,20.6926,20.7022,20.6831,20.6831,5800.0
2012-10-08 14:25:00,21.72,21.72,21.7,21.7,17800.0,20.6831,20.6831,20.6641,20.6641,17800.0
2012-10-08 14:30:00,21.7,21.7,21.68,21.7,15400.0,20.6641,20.6641,20.645,20.6641,15400.0
2012-10-08 14:35:00,21.7,21.7,21.7,21.7,6600.0,20.6641,20.6641,20.6641,20.6641,6600.0
2012-10-08 14:40:00,21.7,21.7,21.7,21.7,6800.0,20.6641,20.6641,20.6641,20.6641,6800.0
2012-10-08 14:45:00,21.69,21.7,21.68,21.7,12400.0,20.6545,20.6641,20.645,20.6641,12400.0
2012-10-08 14:50:00,21.69,21.7,21.69,21.7,5800.0,20.6545,20.6641,20.6545,20.6641,5800.0
2012-10-08 14:55:00,21.7,21.7,21.69,21.7,10200.0,20.6641,20.6641,20.6545,20.6641,10200.0
2012-10-08 15:00:00,21.7,21.73,21.65,21.73,91600.0,20.6641,20.6926,20.6165,20.6926,91600.0
2012-10-08 15:05:00,21.73,21.73,21.69,21.69,16800.0,20.6926,20.6926,20.6545,20.6545,16800.0
2012-10-08 15:10:00,21.69,21.7,21.69,21.69,12400.0,20.6545,20.6641,20.6545,20.6545,12400.0
2012-10-08 15:15:00,21.7,21.71,21.68,21.69,27200.0,20.6641,20.6736,20.645,20.6545,27200.0
2012-10-08 15:20:00,21.69,21.7,21.69,21.7,16400.0,20.6545,20.6641,20.6545,20.6641,16400.0
2012-10-08 15:25:00,21.7,21.7,21.69,21.7,6800.0,20.6641,20.6641,20.6545,20.6641,6800.0
2012-10-08 15:30:00,21.7,21.7,21.69,21.69,12600.0,20.6641,20.6641,20.6545,20.6545,12600.0
2012-10-08 15:35:00,21.69,21.7,21.68,21.68,18600.0,20.6545,20.6641,20.645,20.645,18600.0
2012-10-08 15:40:00,21.68,21.68,21.63,21.68,89200.0,20.645,20.645,20.5974,20.645,89200.0
2012-10-08 15:45:00,21.68,21.69,21.67,21.67,40600.0,20.645,20.6545,20.6355,20.6355,40600.0
2012-10-08 15:50:00,21.67,21.67,21.63,21.67,43600.0,20.6355,20.6355,20.5974,20.6355,43600.0
2012-10-08 15:55:00,21.67,21.68,21.66,21.67,48800.0,20.6355,20.645,20.626,20.6355,48800.0
2012-10-09 09:30:00,21.61,21.67,21.56,21.67,15800.0,20.5784,20.6355,20.5308,20.6355,15800.0
2012-10-09 09:35:00,21.67,21.67,21.64,21.65,28200.0,20.6355,20.6355,20.6069,20.6165,28200.0
2012-10-09 09:40:00,21.66,21.67,21.62,21.64,17400.0,20.626,20.6355,20.5879,20.6069,17400.0
2012-10-09 09:45:00,21.65,21.66,21.6,21.65,33000.0,20.6165,20.626,20.5688,20.6165,33000.0
2012-10-09 09:50:00,21.64,21.66,21.64,21.65,32400.0,20.6069,20.626,20.6069,20.6165,32400.0
2012-10-09 09:55:00,21.65,21.69,21.63,21.68,25400.0,20.6165,20.6545,20.5974,20.645,25400.0
2012-10-09 10:00:00,21.66,21.72,21.65,21.72,13400.0,20.626,20.6831,20.6165,20.6831,13400.0
2012-10-09 10:05:00,21.68,21.74,21.66,21.72,11200.0,20.645,20.7022,20.626,20.6831,11200.0
2012-10-09 10:10:00,21.71,21.74,21.7,21.72,12800.0,20.6736,20.7022,20.6641,20.6831,12800.0
2012-10-09 10:15:00,21.72,21.74,21.69,21.69,16800.0,20.6831,20.7022,20.6545,20.6545,16800.0
2012-10-09 10:20:00,21.7,21.73,21.68,21.7,2800.0,20.6641,20.6926,20.645,20.6641,2800.0
2012-10-09 10:25:00,21.71,21.71,21.68,21.7,6400.0,20.6736,20.6736,20.645,20.6641,6400.0
2012-10-09 10:30:00,21.69,21.7,21.65,21.65,16600.0,20.6545,20.6641,20.6165,20.6165,16600.0
2012-10-09 10:35:00,21.65,21.67,21.64,21.64,53400.0,20.6165,20.6355,20.6069,20.6069,53400.0
2012-10-09 10:40:00,21.65,21.67,21.63,21.66,36200.0,20.6165,20.6355,20.5974,20.626,36200.0
2012-10-09 10:45:00,21.67,21.68,21.63,21.64,42400.0,20.6355,20.645,20.5974,20.6069,42400.0
2012-10-09 10:50:00,21.64,21.64,21.59,21.61,31200.0,20.6069,20.6069,20.5593,20.5784,31200.0
2012-10-09 10:55:00,21.63,21.63,21.56,21.57,12000.0,20.5974,20.5974,20.5308,20.5403,12000.0
2012-10-09 11:00:00,21.58,21.61,21.55,21.61,30800.0,20.5498,20.5784,20.5212,20.5784,30800.0
2012-10-09 11:05:00,21.61,21.65,21.61,21.62,11000.0,20.5784,20.6165,20.5784,20.5879,11000.0
2012-10-09 11:10:00,21.63,21.63,21.58,21.59,9400.0,20.5974,20.5974,20.5498,20.5593,9400.0
2012-10-09 11:15:00,21.59,21.59,21.52,21.52,9400.0,20.5593,20.5593,20.4927,20.4927,9400.0
2012-10-09 11:20:00,21.53,21.56,21.52,21.53,12600.0,20.5022,20.5308,20.4927,20.5022,12600.0
2012-10-09 11:25:00,21.54,21.57,21.53,21.54,17600.0,20.5117,20.5403,20.5022,20.5117,17600.0
2012-10-09 11:30:00,21.54,21.55,21.52,21.53,19200.0,20.5117,20.5212,20.4927,20.5022,19200.0
2012-10-09 11:35:00,21.55,21.55,21.51,21.53,4800.0,20.5212,20.5212,20.4831,20.5022,4800.0
2012-10-09 11:40:00,21.53,21.53,21.5,21.5,9400.0,20.5022,20.5022,20.4736,20.4736,9400.0
2012-10-09 11:45:00,21.5,21.52,21.47,21.51,14600.0,20.4736,20.4927,20.445,20.4831,14600.0
2012-10-09 11:50:00,21.52,21.56,21.5,21.55,17800.0,20.4927,20.5308,20.4736,20.5212,17800.0
2012-10-09 11:55:00,21.55,21.56,21.54,21.56,22400.0,20.5212,20.5308,20.5117,20.5308,22400.0
2012-10-09 12:00:00,21.56,21.57,21.54,21.55,10600.0,20.5308,20.5403,20.5117,20.5212,10600.0
2012-10-09 12:05:00,21.55,21.56,21.55,21.56,6400.0,20.5212,20.5308,20.5212,20.5308,6400.0
2012-10-09 12:10:00,21.55,21.59,21.54,21.59,13800.0,20.5212,20.5593,20.5117,20.5593,13800.0
2012-10-09 12:15:00,21.59,21.62,21.59,21.6,14400.0,20.5593,20.5879,20.5593,20.5688,14400.0
2012-10-09 12:20:00,21.6,21.6,21.56,21.56,8000.0,20.5688,20.5688,20.5308,20.5308,8000.0
2012-10-09 12:25:00,21.56,21.58,21.56,21.57,18000.0,20.5308,20.5498,20.5308,20.5403,18000.0
2012-10-09 12:30:00,21.57,21.57,21.56,21.57,10400.0,20.5403,20.5403,20.5308,20.5403,10400.0
2012-10-09 12:35:00,21.57,21.57,21.56,21.57,7000.0,20.5403,20.5403,20.5308,20.5403,7000.0
2012-10-09 12:40:00,21.56,21.57,21.55,21.56,9000.0,20.5308,20.5403,20.5212,20.5308,9000.0
2012-10-09 12:45:00,21.56,21.57,21.54,21.56,14600.0,20.5308,20.5403,20.5117,20.5308,14600.0
2012-10-09 12:50:00,21.56,21.56,21.54,21.54,5800.0,20.5308,20.5308,20.5117,20.5117,5800.0
2012-10-09 12:55:00,21.54,21.54,21.52,21.52,7000.0,20.5117,20.5117,20.4927,20.4927,7000.0
2012-10-09 13:00:00,21.52,21.54,21.5,21.54,10800.0,20.4927,20.5117,20.4736,20.5117,10800.0
2012-10-09 13:05:00,21.53,21.54,21.51,21.52,8600.0,20.5022,20.5117,20.4831,20.4927,8600.0
2012-10-09 13:10:00,21.52,21.54,21.52,21.54,5600.0,20.4927,20.5117,20.4927,20.5117,5600.0
2012-10-09 13:15:00,21.53,21.54,21.51,21.54,19400.0,20.5022,20.5117,20.4831,20.5117,19400.0
2012-10-09 13:20:00,21.53,21.55,21.53,21.53,3000.0,20.5022,20.5212,20.5022,20.5022,3000.0
2012-10-09 13:25:00,21.56,21.56,21.55,21.55,5600.0,20.5308,20.5308,20.5212,20.5212,5600.0
2012-10-09 13:30:00,21.55,21.55,21.53,21.53,6000.0,20.5212,20.5212,20.5022,20.5022,6000.0
2012-10-09 13:35:00,21.53,21.54,21.53,21.53,6000.0,20.5022,20.5117,20.5022,20.5022,6000.0
2012-10-09 13:40:00,21.54,21.55,21.53,21.53,2400.0,20.5117,20.5212,20.5022,20.5022,2400.0
2012-10-09 13:45:00,21.53,21.53,21.52,21.53,12600.0,20.5022,20.5022,20.4927,20.5022,12600.0
2012-10-09 13:50:00,21.53,21.55,21.5,21.51,16000.0,20.5022,20.5212,20.4736,20.4831,16000.0
2012-10-09 13:55:00,21.52,21.53,21.5,21.5,16000.0,20.4927,20.5022,20.4736,20.4736,16000.0
2012-10-09 14:00:00,21.5,21.52,21.5,21.51,10400.0,20.4736,20.4927,20.4736,20.4831,10400.0
2012-10-09 14:05:00,21.51,21.53,21.49,21.52,22800.0,20.4831,20.5022,20.4641,20.4927,22800.0
2012-10-09 14:10:00,21.52,21.52,21.49,21.52,12400.0,20.4927,20.4927,20.4641,20.4927,12400.0
2012-10-09 14:15:00,21.52,21.55,21.49,21.55,22800.0,20.4927,20.5212,20.4641,20.5212,22800.0
2012-10-09 14:20:00,21.54,21.55,21.52,21.53,6600.0,20.5117,20.5212,20.4927,20.5022,6600.0
2012-10-09 14:25:00,21.53,21.53,21.51,21.52,8400.0,20.5022,20.5022,20.4831,20.4927,8400.0
2012-10-09 14:30:00,21.52,21.52,21.52,21.52,5000.0,20.4927,20.4927,20.4927,20.4927,5000.0
2012-10-09 14:35:00,21.52,21.52,21.5,21.5,17400.0,20.4927,20.4927,20.4736,20.4736,17400.0
2012-10-09 14:40:00,21.5,21.5,21.48,21.5,13800.0,20.4736,20.4736,20.4546,20.4736,13800.0
2012-10-09 14:45:00,21.5,21.53,21.5,21.51,23800.0,20.4736,20.5022,20.4736,20.4831,23800.0
2012-10-09 14:50:00,21.51,21.53,21.5,21.52,11400.0,20.4831,20.5022,20.4736,20.4927,11400.0
2012-10-09 14:55:00,21.53,21.53,21.5,21.51,18600.0,20.5022,20.5022,20.4736,20.4831,18600.0
2012-10-09 15:00:00,21.52,21.53,21.51,21.52,19000.0,20.4927,20.5022,20.4831,20.4927,19000.0
2012-10-09 15:05:00,21.52,21.52,21.5,21.51,9800.0,20.4927,20.4927,20.4736,20.4831,9800.0
2012-10-09 15:10:00,21.51,21.52,21.48,21.5,29600.0,20.4831,20.4927,20.4546,20.4736,29600.0
2012-10-09 15:15:00,21.5,21.5,21.49,21.49,28600.0,20.4736,20.4736,20.4641,20.4641,28600.0
2012-10-09 15:20:00,21.49,21.5,21.47,21.49,16200.0,20.4641,20.4736,20.445,20.4641,16200.0
2012-10-09 15:25:00,21.5,21.5,21.47,21.48,24200.0,20.4736,20.4736,20.445,20.4546,24200.0
2012-10-09 15:30:00,21.49,21.49,21.46,21.48,23600.0,20.4641,20.4641,20.4355,20.4546,23600.0
2012-10-09 15:35:00,21.48,21.49,21.48,21.48,15600.0,20.4546,20.4641,20.4546,20.4546,15600.0
2012-10-09 15:40:00,21.48,21.5,21.48,21.49,22200.0,20.4546,20.4736,20.4546,20.4641,22200.0
2012-10-09 15:45:00,21.49,21.49,21.48,21.48,21800.0,20.4641,20.4641,20.4546,20.4546,21800.0
2012-10-09 15:50:00,21.48,21.48,21.45,21.46,34600.0,20.4546,20.4546,20.426,20.4355,34600.0
2012-10-09 15:55:00,21.46,21.46,21.42,21.43,96200.0,20.4355,20.4355,20.3974,20.407,96200.0
2012-10-10 09:30:00,21.43,21.47,21.43,21.43,14800.0,20.407,20.445,20.407,20.407,14800.0
2012-10-10 09:35:00,21.43,21.43,21.35,21.36,17400.0,20.407,20.407,20.3308,20.3403,17400.0
2012-10-10 09:40:00,21.36,21.36,21.27,21.27,20000.0,20.3403,20.3403,20.2546,20.2546,20000.0
2012-10-10 09:45:00,21.28,21.36,21.28,21.35,22200.0,20.2641,20.3403,20.2641,20.3308,22200.0
2012-10-10 09:50:00,21.36,21.36,21.28,21.29,13800.0,20.3403,20.3403,20.2641,20.2736,13800.0
2012-10-10 09:55:00,21.29,21.3,21.21,21.29,57600.0,20.2736,20.2832,20.1975,20.2736,57600.0
2012-10-10 10:00:00,21.29,21.33,21.29,21.32,7600.0,20.2736,20.3117,20.2736,20.3022,7600.0
2012-10-10 10:05:00,21.31,21.32,21.3,21.32,26200.0,20.2927,20.3022,20.2832,20.3022,26200.0
2012-10-10 10:10:00,21.31,21.34,21.3,21.32,17600.0,20.2927,20.3213,20.2832,20.3022,17600.0
2012-10-10 10:15:00,21.32,21.34,21.31,21.34,12800.0,20.3022,20.3213,20.2927,20.3213,12800.0
2012-10-10 10:20:00,21.34,21.35,21.31,21.32,19200.0,20.3213,20.3308,20.2927,20.3022,19200.0
2012-10-10 10:25:00,21.32,21.34,21.32,21.33,9000.0,20.3022,20.3213,20.3022,20.3117,9000.0
2012-10-10 10:30:00,21.34,21.34,21.31,21.32,17200.0,20.3213,20.3213,20.2927,20.3022,17200.0
2012-10-10 10:35:00,21.32,21.33,21.31,21.31,17600.0,20.3022,20.3117,20.2927,20.2927,17600.0
2012-10-10 10:40:00,21.32,21.33,21.31,21.32,23800.0,20.3022,20.3117,20.2927,20.3022,23800.0
2012-10-10 10:45:00,21.32,21.33,21.31,21.32,11800.0,20.3022,20.3117,20.2927,20.3022,11800.0
2012-10-10 10:50:00,21.32,21.33,21.3,21.31,22600.0,20.3022,20.3117,20.2832,20.2927,22600.0
2012-10-10 10:55:00,21.31,21.32,21.3,21.3,5800.0,20.2927,20.3022,20.2832,20.2832,5800.0
2012-10-10 11:00:00,21.3,21.31,21.3,21.31,8600.0,20.2832,20.2927,20.2832,20.2927,8600.0
2012-10-10 11:05:00,21.31,21.32,21.28,21.31,14600.0,20.2927,20.3022,20.2641,20.2927,14600.0
2012-10-10 11:10:00,21.31,21.32,21.3,21.31,3200.0,20.2927,20.3022,20.2832,20.2927,3200.0
2012-10-10 11:15:00,21.31,21.31,21.27,21.28,9600.0,20.2927,20.2927,20.2546,20.2641,9600.0
2012-10-10 11:20:00,21.28,21.28,21.25,21.27,11400.0,20.2641,20.2641,20.2356,20.2546,11400.0
2012-10-10 11:25:00,21.27,21.3,21.27,21.28,4200.0,20.2546,20.2832,20.2546,20.2641,4200.0
2012-10-10 11:30:00,21.28,21.3,21.27,21.29,47400.0,20.2641,20.2832,20.2546,20.2736,47400.0
2012-10-10 11:35:00,21.29,21.29,21.27,21.27,7200.0,20.2736,20.2736,20.2546,20.2546,7200.0
2012-10-10 11:40:00,21.27,21.29,21.26,21.28,34200.0,20.2546,20.2736,20.2451,20.2641,34200.0
2012-10-10 11:45:00,21.28,21.31,21.28,21.31,23400.0,20.2641,20.2927,20.2641,20.2927,23400.0
2012-10-10 11:50:00,21.31,21.31,21.25,21.28,33000.0,20.2927,20.2927,20.2356,20.2641,33000.0
2012-10-10 11:55:00,21.28,21.3,21.27,21.29,28800.0,20.2641,20.2832,20.2546,20.2736,28800.0
2012-10-10 12:00:00,21.27,21.29,21.27,21.28,23200.0,20.2546,20.2736,20.2546,20.2641,23200.0
2012-10-10 12:05:00,21.28,21.3,21.27,21.28,12400.0,20.2641,20.2832,20.2546,20.2641,12400.0
2012-10-10 12:10:00,21.29,21.29,21.28,21.28,16600.0,20.2736,20.2736,20.2641,20.2641,16600.0
2012-10-10 12:15:00,21.28,21.29,21.28,21.29,25200.0,20.2641,20.2736,20.2641,20.2736,25200.0
2012-10-10 12:20:00,21.3,21.3,21.28,21.29,10400.0,20.2832,20.2832,20.2641,20.2736,10400.0
2012-10-10 12:25:00,21.29,21.3,21.28,21.29,7600.0,20.2736,20.2832,20.2641,20.2736,7600.0
2012-10-10 12:30:00,21.3,21.3,21.28,21.28,6400.0,20.2832,20.2832,20.2641,20.2641,6400.0
2012-10-10 12:35:00,21.28,21.29,21.27,21.28,59800.0,20.2641,20.2736,20.2546,20.2641,59800.0
2012-10-10 12:40:00,21.28,21.28,21.28,21.28,3200.0,20.2641,20.2641,20.2641,20.2641,3200.0
2012-10-10 12:45:00,21.27,21.28,21.26,21.28,15800.0,20.2546,20.2641,20.2451,20.2641,15800.0
2012-10-10 12:50:00,21.28,21.28,21.27,21.28,29000.0,20.2641,20.2641,20.2546,20.2641,29000.0
2012-10-10 12:55:00,21.28,21.28,21.25,21.26,13400.0,20.2641,20.2641,20.2356,20.2451,13400.0
2012-10-10 13:00:00,21.26,21.28,21.26,21.26,13400.0,20.2451,20.2641,20.2451,20.2451,13400.0
2012-10-10 13:05:00,21.27,21.29,21.26,21.28,13600.0,20.2546,20.2736,20.2451,20.2641,13600.0
2012-10-10 13:10:00,21.29,21.29,21.27,21.27,7400.0,20.2736,20.2736,20.2546,20.2546,7400.0
2012-10-10 13:15:00,21.28,21.33,21.28,21.32,79200.0,20.2641,20.3117,20.2641,20.3022,79200.0
2012-10-10 13:20:00,21.32,21.35,21.32,21.33,9600.0,20.3022,20.3308,20.3022,20.3117,9600.0
2012-10-10 13:25:00,21.33,21.35,21.32,21.34,12200.0,20.3117,20.3308,20.3022,20.3213,12200.0
2012-10-10 13:30:00,21.34,21.35,21.33,21.33,6400.0,20.3213,20.3308,20.3117,20.3117,6400.0
2012-10-10 13:35:00,21.33,21.33,21.3,21.3,9400.0,20.3117,20.3117,20.2832,20.2832,9400.0
2012-10-10 13:40:00,21.31,21.32,21.27,21.27,12600.0,20.2927,20.3022,20.2546,20.2546,12600.0
2012-10-10 13:45:00,21.28,21.28,21.26,21.28,18400.0,20.2641,20.2641,20.2451,20.2641,18400.0
2012-10-10 13:50:00,21.28,21.28,21.25,21.26,29400.0,20.2641,20.2641,20.2356,20.2451,29400.0
2012-10-10 13:55:00,21.27,21.28,21.25,21.28,27000.0,20.2546,20.2641,20.2356,20.2641,27000.0
2012-10-10 14:00:00,21.28,21.32,21.28,21.3,11600.0,20.2641,20.3022,20.2641,20.2832,11600.0
2012-10-10 14:05:00,21.29,21.32,21.29,21.3,14600.0,20.2736,20.3022,20.2736,20.2832,14600.0
2012-10-10 14:10:00,21.3,21.31,21.27,21.29,20000.0,20.2832,20.2927,20.2546,20.2736,20000.0
2012-10-10 14:15:00,21.29,21.34,21.29,21.34,18400.0,20.2736,20.3213,20.2736,20.3213,18400.0
2012-10-10 14:20:00,21.34,21.34,21.31,21.33,24400.0,20.3213,20.3213,20.2927,20.3117,24400.0
2012-10-10 14:25:00,21.33,21.33,21.31,21.33,18200.0,20.3117,20.3117,20.2927,20.3117,18200.0
2012-10-10 14:30:00,21.32,21.33,21.32,21.33,3200.0,20.3022,20.3117,20.3022,20.3117,3200.0
2012-10-10 14:35:00,21.32,21.33,21.3,21.31,44400.0,20.3022,20.3117,20.2832,20.2927,44400.0
2012-10-10 14:40:00,21.31,21.31,21.29,21.29,10600.0,20.2927,20.2927,20.2736,20.2736,10600.0
2012-10-10 14:45:00,21.29,21.3,21.25,21.27,19400.0,20.2736,20.2832,20.2356,20.2546,19400.0
2012-10-10 14:50:00,21.27,21.28,21.27,21.27,10400.0,20.2546,20.2641,20.2546,20.2546,10400.0
2012-10-10 14:55:00,21.27,21.27,21.26,21.26,16800.0,20.2546,20.2546,20.2451,20.2451,16800.0
2012-10-10 15:00:00,21.27,21.29,21.27,21.28,32600.0,20.2546,20.2736,20.2546,20.2641,32600.0
2012-10-10 15:05:00,21.28,21.3,21.28,21.3,16800.0,20.2641,20.2832,20.2641,20.2832,16800.0
2012-10-10 15:10:00,21.29,21.3,21.27,21.3,30000.0,20.2736,20.2832,20.2546,20.2832,30000.0
2012-10-10 15:15:00,21.3,21.3,21.27,21.28,38600.0,20.2832,20.2832,20.2546,20.2641,38600.0
2012-10-10 15:20:00,21.28,21.29,21.28,21.29,34200.0,20.2641,20.2736,20.2641,20.2736,34200.0
2012-10-10 15:25:00,21.29,21.31,21.28,21.28,16000.0,20.2736,20.2927,20.2641,20.2641,16000.0
2012-10-10 15:30:00,21.29,21.29,21.27,21.28,31600.0,20.2736,20.2736,20.2546,20.2641,31600.0
2012-10-10 15:35:00,21.28,21.3,21.27,21.29,18000.0,20.2641,20.2832,20.2546,20.2736,18000.0
2012-10-10 15:40:00,21.29,21.31,21.28,21.3,28800.0,20.2736,20.2927,20.2641,20.2832,28800.0
2012-10-10 15:45:00,21.31,21.31,21.29,21.3,21200.0,20.2927,20.2927,20.2736,20.2832,21200.0
2012-10-10 15:50:00,21.3,21.3,21.28,21.3,29000.0,20.2832,20.2832,20.2641,20.2832,29000.0
2012-10-10 15:55:00,21.29,21.31,21.28,21.31,73200.0,20.2736,20.2927,20.2641,20.2927,73200.0
2012-10-11 09:30:00,21.5,21.5,21.44,21.44,12600.0,20.4736,20.4736,20.4165,20.4165,12600.0
2012-10-11 09:35:00,21.48,21.55,21.48,21.55,3200.0,20.4546,20.5212,20.4546,20.5212,3200.0
2012-10-11 09:40:00,21.55,21.56,21.52,21.54,1400.0,20.5212,20.5308,20.4927,20.5117,1400.0
2012-10-11 09:45:00,21.56,21.56,21.48,21.49,14000.0,20.5308,20.5308,20.4546,20.4641,14000.0
2012-10-11 09:50:00,21.48,21.52,21.47,21.5,12400.0,20.4546,20.4927,20.445,20.4736,12400.0
2012-10-11 09:55:00,21.5,21.53,21.48,21.5,6200.0,20.4736,20.5022,20.4546,20.4736,6200.0
2012-10-11 10:00:00,21.52,21.57,21.52,21.56,8800.0,20.4927,20.5403,20.4927,20.5308,8800.0
2012-10-11 10:05:00,21.54,21.55,21.5,21.5,17800.0,20.5117,20.5212,20.4736,20.4736,17800.0
2012-10-11 10:10:00,21.5,21.51,21.47,21.48,3400.0,20.4736,20.4831,20.445,20.4546,3400.0
2012-10-11 10:15:00,21.48,21.49,21.47,21.49,11800.0,20.4546,20.4641,20.445,20.4641,11800.0
2012-10-11 10:20:00,21.49,21.51,21.48,21.5,7000.0,20.4641,20.4831,20.4546,20.4736,7000.0
2012-10-11 10:25:00,21.5,21.5,21.49,21.49,3400.0,20.4736,20.4736,20.4641,20.4641,3400.0
2012-10-11 10:30:00,21.5,21.5,21.49,21.49,6800.0,20.4736,20.4736,20.4641,20.4641,6800.0
2012-10-11 10:35:00,21.5,21.5,21.43,21.43,51600.0,20.4736,20.4736,20.407,20.407,51600.0
2012-10-11 10:40:00,21.43,21.5,21.43,21.5,526800.0,20.407,20.4736,20.407,20.4736,526800.0
2012-10-11 10:45:00,21.5,21.53,21.5,21.51,20400.0,20.4736,20.5022,20.4736,20.4831,20400.0
2012-10-11 10:50:00,21.51,21.53,21.5,21.5,7600.0,20.4831,20.5022,20.4736,20.4736,7600.0
2012-10-11 10:55:00,21.5,21.5,21.47,21.49,4400.0,20.4736,20.4736,20.445,20.4641,4400.0
2012-10-11 11:00:00,21.49,21.5,21.47,21.5,8400.0,20.4641,20.4736,20.445,20.4736,8400.0
2012-10-11 11:05:00,21.5,21.5,21.49,21.49,8000.0,20.4736,20.4736,20.4641,20.4641,8000.0
2012-10-11 11:10:00,21.49,21.49,21.49,21.49,800.0,20.4641,20.4641,20.4641,20.4641,800.0
2012-10-11 11:15:00,21.49,21.5,21.46,21.46,7600.0,20.4641,20.4736,20.4355,20.4355,7600.0
2012-10-11 11:20:00,21.47,21.48,21.46,21.46,8000.0,20.445,20.4546,20.4355,20.4355,8000.0
2012-10-11 11:25:00,21.46,21.48,21.44,21.44,11400.0,20.4355,20.4546,20.4165,20.4165,11400.0
2012-10-11 11:30:00,21.45,21.46,21.43,21.43,8200.0,20.426,20.4355,20.407,20.407,8200.0
2012-10-11 11:35:00,21.43,21.45,21.43,21.44,18600.0,20.407,20.426,20.407,20.4165,18600.0
2012-10-11 11:40:00,21.45,21.45,21.42,21.43,16800.0,20.426,20.426,20.3974,20.407,16800.0
2012-10-11 11:45:00,21.43,21.43,21.41,21.41,10200.0,20.407,20.407,20.3879,20.3879,10200.0
2012-10-11 11:50:00,21.42,21.42,21.34,21.35,156600.0,20.3974,20.3974,20.3213,20.3308,156600.0
2012-10-11 11:55:00,21.35,21.4,21.35,21.39,8800.0,20.3308,20.3784,20.3308,20.3689,8800.0
2012-10-11 12:00:00,21.39,21.42,21.39,21.42,5000.0,20.3689,20.3974,20.3689,20.3974,5000.0
2012-10-11 12:05:00,21.42,21.46,21.42,21.44,9200.0,20.3974,20.4355,20.3974,20.4165,9200.0
2012-10-11 12:10:00,21.45,21.47,21.44,21.46,3800.0,20.426,20.445,20.4165,20.4355,3800.0
2012-10-11 12:15:00,21.46,21.48,21.46,21.47,10200.0,20.4355,20.4546,20.4355,20.445,10200.0
2012-10-11 12:20:00,21.47,21.47,21.43,21.43,6800.0,20.445,20.445,20.407,20.407,6800.0
2012-10-11 12:25:00,21.43,21.43,21.41,21.42,7800.0,20.407,20.407,20.3879,20.3974,7800.0
2012-10-11 12:30:00,21.42,21.43,21.42,21.43,11000.0,20.3974,20.407,20.3974,20.407,11000.0
2012-10-11 12:35:00,21.43,21.45,21.43,21.44,5800.0,20.407,20.426,20.407,20.4165,5800.0
2012-10-11 12:40:00,21.43,21.44,21.43,21.43,9600.0,20.407,20.4165,20.407,20.407,9600.0
2012-10-11 12:45:00,21.44,21.47,21.43,21.46,8600.0,20.4165,20.445,20.407,20.4355,8600.0
2012-10-11 12:50:00,21.46,21.47,21.46,21.46,3000.0,20.4355,20.445,20.4355,20.4355,3000.0
2012-10-11 12:55:00,21.46,21.46,21.43,21.43,12200.0,20.4355,20.4355,20.407,20.407,12200.0
2012-10-11 13:00:00,21.44,21.46,21.43,21.44,5400.0,20.4165,20.4355,20.407,20.4165,5400.0
2012-10-11 13:05:00,21.45,21.45,21.43,21.45,7400.0,20.426,20.426,20.407,20.426,7400.0
2012-10-11 13:10:00,21.44,21.45,21.43,21.43,6800.0,20.4165,20.426,20.407,20.407,6800.0
2012-10-11 13:15:00,21.44,21.47,21.43,21.46,34600.0,20.4165,20.445,20.407,20.4355,34600.0
2012-10-11 13:20:00,21.45,21.45,21.43,21.43,23200.0,20.426,20.426,20.407,20.407,23200.0
2012-10-11 13:25:00,21.45,21.48,21.44,21.48,11800.0,20.426,20.4546,20.4165,20.4546,11800.0
2012-10-11 13:30:00,21.48,21.5,21.47,21.47,10800.0,20.4546,20.4736,20.445,20.445,10800.0
2012-10-11 13:35:00,21.47,21.48,21.45,21.48,8000.0,20.445,20.4546,20.426,20.4546,8000.0
2012-10-11 13:40:00,21.48,21.48,21.46,21.46,11200.0,20.4546,20.4546,20.4355,20.4355,11200.0
2012-10-11 13:45:00,21.46,21.48,21.45,21.48,8400.0,20.4355,20.4546,20.426,20.4546,8400.0
2012-10-11 13:50:00,21.49,21.5,21.44,21.46,17400.0,20.4641,20.4736,20.4165,20.4355,17400.0
2012-10-11 13:55:00,21.46,21.48,21.46,21.47,9000.0,20.4355,20.4546,20.4355,20.445,9000.0
2012-10-11 14:00:00,21.47,21.47,21.46,21.46,12000.0,20.445,20.445,20.4355,20.4355,12000.0
2012-10-11 14:05:00,21.46,21.47,21.43,21.43,18400.0,20.4355,20.445,20.407,20.407,18400.0
2012-10-11 14:10:00,21.44,21.5,21.43,21.46,17600.0,20.4165,20.4736,20.407,20.4355,17600.0
2012-10-11 14:15:00,21.46,21.49,21.46,21.49,10400.0,20.4355,20.4641,20.4355,20.4641,10400.0
2012-10-11 14:20:00,21.49,21.49,21.46,21.49,15400.0,20.4641,20.4641,20.4355,20.4641,15400.0
2012-10-11 14:25:00,21.49,21.5,21.48,21.49,13400.0,20.4641,20.4736,20.4546,20.4641,13400.0
2012-10-11 14:30:00,21.49,21.51,21.49,21.5,15800.0,20.4641,20.4831,20.4641,20.4736,15800.0
2012-10-11 14:35:00,21.5,21.5,21.49,21.5,12000.0,20.4736,20.4736,20.4641,20.4736,12000.0
2012-10-11 14:40:00,21.5,21.5,21.5,21.5,17000.0,20.4736,20.4736,20.4736,20.4736,17000.0
2012-10-11 14:45:00,21.49,21.5,21.49,21.5,19400.0,20.4641,20.4736,20.4641,20.4736,19400.0
2012-10-11 14:50:00,21.5,21.52,21.5,21.5,23800.0,20.4736,20.4927,20.4736,20.4736,23800.0
2012-10-11 14:55:00,21.51,21.53,21.5,21.53,18200.0,20.4831,20.5022,20.4736,20.5022,18200.0
2012-10-11 15:00:00,21.53,21.55,21.53,21.53,20800.0,20.5022,20.5212,20.5022,20.5022,20800.0
2012-10-11 15:05:00,21.53,21.54,21.52,21.52,16400.0,20.5022,20.5117,20.4927,20.4927,16400.0
2012-10-11 15:10:00,21.53,21.57,21.52,21.52,53400.0,20.5022,20.5403,20.4927,20.4927,53400.0
2012-10-11 15:15:00,21.52,21.53,21.5,21.52,30800.0,20.4927,20.5022,20.4736,20.4927,30800.0
2012-10-11 15:20:00,21.52,21.55,21.52,21.54,13000.0,20.4927,20.5212,20.4927,20.5117,13000.0
2012-10-11 15:25:00,21.55,21.57,21.54,21.57,17400.0,20.5212,20.5403,20.5117,20.5403,17400.0
2012-10-11 15:30:00,21.57,21.57,21.54,21.55,22000.0,20.5403,20.5403,20.5117,20.5212,22000.0
2012-10-11 15:35:00,21.55,21.55,21.52,21.53,18800.0,20.5212,20.5212,20.4927,20.5022,18800.0
2012-10-11 15:40:00,21.53,21.54,21.52,21.53,20200.0,20.5022,20.5117,20.4927,20.5022,20200.0
2012-10-11 15:45:00,21.54,21.55,21.51,21.52,50400.0,20.5117,20.5212,20.4831,20.4927,50400.0
2012-10-11 15:50:00,21.53,21.54,21.51,21.53,46600.0,20.5022,20.5117,20.4831,20.5022,46600.0
2012-10-11 15:55:00,21.53,21.53,21.5,21.51,105400.0,20.5022,20.5022,20.4736,20.4831,105400.0
2012-10-12 09:30:00,21.46,21.46,21.46,21.46,12400.0,20.4355,20.4355,20.4355,20.4355,12400.0
2012-10-12 09:35:00,21.47,21.47,21.42,21.45,5200.0,20.445,20.445,20.3974,20.426,5200.0
2012-10-12 09:40:00,21.48,21.5,21.45,21.5,1600.0,20.4546,20.4736,20.426,20.4736,1600.0
2012-10-12 09:45:00,21.46,21.48,21.41,21.48,14400.0,20.4355,20.4546,20.3879,20.4546,14400.0
2012-10-12 09:50:00,21.5,21.52,21.47,21.5,16200.0,20.4736,20.4927,20.445,20.4736,16200.0
2012-10-12 09:55:00,21.5,21.57,21.5,21.56,22400.0,20.4736,20.5403,20.4736,20.5308,22400.0
2012-10-12 10:00:00,21.56,21.59,21.56,21.56,20800.0,20.5308,20.5593,20.5308,20.5308,20800.0
2012-10-12 10:05:00,21.56,21.56,21.52,21.53,7800.0,20.5308,20.5308,20.4927,20.5022,7800.0
2012-10-12 10:10:00,21.52,21.57,21.52,21.56,21400.0,20.4927,20.5403,20.4927,20.5308,21400.0
2012-10-12 10:15:00,21.55,21.55,21.49,21.49,6600.0,20.5212,20.5212,20.4641,20.4641,6600.0
2012-10-12 10:20:00,21.49,21.56,21.48,21.56,53000.0,20.4641,20.5308,20.4546,20.5308,53000.0
2012-10-12 10:25:00,21.55,21.56,21.5,21.55,38600.0,20.5212,20.5308,20.4736,20.5212,38600.0
2012-10-12 10:30:00,21.55,21.56,21.53,21.56,10400.0,20.5212,20.5308,20.5022,20.5308,10400.0
2012-10-12 10:35:00,21.55,21.56,21.53,21.55,14600.0,20.5212,20.5308,20.5022,20.5212,14600.0
2012-10-12 10:40:00,21.56,21.57,21.54,21.56,15400.0,20.5308,20.5403,20.5117,20.5308,15400.0
2012-10-12 10:45:00,21.56,21.56,21.51,21.55,15800.0,20.5308,20.5308,20.4831,20.5212,15800.0
2012-10-12 10:50:00,21.56,21.59,21.56,21.59,11200.0,20.5308,20.5593,20.5308,20.5593,11200.0
2012-10-12 10:55:00,21.58,21.65,21.57,21.62,20200.0,20.5498,20.6165,20.5403,20.5879,20200.0
2012-10-12 11:00:00,21.6,21.6,21.58,21.59,12200.0,20.5688,20.5688,20.5498,20.5593,12200.0
2012-10-12 11:05:00,21.59,21.59,21.58,21.59,7600.0,20.5593,20.5593,20.5498,20.5593,7600.0
2012-10-12 11:10:00,21.59,21.59,21.54,21.54,13800.0,20.5593,20.5593,20.5117,20.5117,13800.0
2012-10-12 11:15:00,21.54,21.54,21.53,21.53,21000.0,20.5117,20.5117,20.5022,20.5022,21000.0
2012-10-12 11:20:00,21.54,21.56,21.54,21.56,18600.0,20.5117,20.5308,20.5117,20.5308,18600.0
2012-10-12 11:25:00,21.55,21.57,21.55,21.55,20200.0,20.5212,20.5403,20.5212,20.5212,20200.0
2012-10-12 11:30:00,21.55,21.55,21.48,21.49,29000.0,20.5212,20.5212,20.4546,20.4641,29000.0
2012-10-12 11:35:00,21.49,21.5,21.48,21.5,16000.0,20.4641,20.4736,20.4546,20.4736,16000.0
2012-10-12 11:40:00,21.5,21.52,21.45,21.48,30600.0,20.4736,20.4927,20.426,20.4546,30600.0
2012-10-12 11:45:00,21.47,21.5,21.47,21.48,13600.0,20.445,20.4736,20.445,20.4546,13600.0
2012-10-12 11:50:00,21.48,21.49,21.46,21.49,9400.0,20.4546,20.4641,20.4355,20.4641,9400.0
2012-10-12 11:55:00,21.49,21.5,21.48,21.5,26200.0,20.4641,20.4736,20.4546,20.4736,26200.0
2012-10-12 12:00:00,21.5,21.53,21.46,21.52,33200.0,20.4736,20.5022,20.4355,20.4927,33200.0
2012-10-12 12:05:00,21.52,21.54,21.5,21.53,10600.0,20.4927,20.5117,20.4736,20.5022,10600.0
2012-10-12 12:10:00,21.53,21.53,21.5,21.52,14400.0,20.5022,20.5022,20.4736,20.4927,14400.0
2012-10-12 12:15:00,21.52,21.54,21.5,21.53,19800.0,20.4927,20.5117,20.4736,20.5022,19800.0
2012-10-12 12:20:00,21.54,21.54,21.52,21.53,5800.0,20.5117,20.5117,20.4927,20.5022,5800.0
2012-10-12 12:25:00,21.53,21.53,21.49,21.49,11000.0,20.5022,20.5022,20.4641,20.4641,11000.0
2012-10-12 12:30:00,21.48,21.52,21.48,21.5,13400.0,20.4546,20.4927,20.4546,20.4736,13400.0
2012-10-12 12:35:00,21.5,21.5,21.49,21.49,6400.0,20.4736,20.4736,20.4641,20.4641,6400.0
2012-10-12 12:40:00,21.49,21.5,21.48,21.49,7400.0,20.4641,20.4736,20.4546,20.4641,7400.0
2012-10-12 12:45:00,21.49,21.49,21.47,21.47,3800.0,20.4641,20.4641,20.445,20.445,3800.0
2012-10-12 12:50:00,21.48,21.48,21.46,21.47,9600.0,20.4546,20.4546,20.4355,20.445,9600.0
2012-10-12 12:55:00,21.47,21.48,21.46,21.47,5400.0,20.445,20.4546,20.4355,20.445,5400.0
2012-10-12 13:00:00,21.47,21.49,21.46,21.47,79000.0,20.445,20.4641,20.4355,20.445,79000.0
2012-10-12 13:05:00,21.47,21.51,21.47,21.5,39400.0,20.445,20.4831,20.445,20.4736,39400.0
2012-10-12 13:10:00,21.49,21.49,21.45,21.47,3400.0,20.4641,20.4641,20.426,20.445,3400.0
2012-10-12 13:15:00,21.48,21.48,21.45,21.46,7200.0,20.4546,20.4546,20.426,20.4355,7200.0
2012-10-12 13:20:00,21.46,21.46,21.43,21.43,89200.0,20.4355,20.4355,20.407,20.407,89200.0
2012-10-12 13:25:00,21.44,21.47,21.44,21.46,6400.0,20.4165,20.445,20.4165,20.4355,6400.0
2012-10-12 13:30:00,21.46,21.47,21.45,21.45,6400.0,20.4355,20.445,20.426,20.426,6400.0
2012-10-12 13:35:00,21.46,21.46,21.42,21.43,8800.0,20.4355,20.4355,20.3974,20.407,8800.0
2012-10-12 13:40:00,21.43,21.45,21.41,21.41,5800.0,20.407,20.426,20.3879,20.3879,5800.0
2012-10-12 13:45:00,21.41,21.42,21.4,21.42,4400.0,20.3879,20.3974,20.3784,20.3974,4400.0
2012-10-12 13:50:00,21.42,21.44,21.41,21.43,11800.0,20.3974,20.4165,20.3879,20.407,11800.0
2012-10-12 13:55:00,21.43,21.43,21.4,21.42,16200.0,20.407,20.407,20.3784,20.3974,16200.0
2012-10-12 14:00:00,21.42,21.42,21.4,21.4,13800.0,20.3974,20.3974,20.3784,20.3784,13800.0
2012-10-12 14:05:00,21.41,21.41,21.39,21.4,8000.0,20.3879,20.3879,20.3689,20.3784,8000.0
2012-10-12 14:10:00,21.41,21.45,21.4,21.44,154200.0,20.3879,20.426,20.3784,20.4165,154200.0
2012-10-12 14:15:00,21.44,21.46,21.43,21.43,17800.0,20.4165,20.4355,20.407,20.407,17800.0
2012-10-12 14:20:00,21.45,21.49,21.44,21.49,14600.0,20.426,20.4641,20.4165,20.4641,14600.0
2012-10-12 14:25:00,21.49,21.49,21.47,21.47,11400.0,20.4641,20.4641,20.445,20.445,11400.0
2012-10-12 14:30:00,21.47,21.5,21.47,21.49,14000.0,20.445,20.4736,20.445,20.4641,14000.0
2012-10-12 14:35:00,21.49,21.51,21.49,21.5,12600.0,20.4641,20.4831,20.4641,20.4736,12600.0
2012-10-12 14:40:00,21.5,21.52,21.48,21.5,13000.0,20.4736,20.4927,20.4546,20.4736,13000.0
2012-10-12 14:45:00,21.5,21.51,21.49,21.5,19400.0,20.4736,20.4831,20.4641,20.4736,19400.0
2012-10-12 14:50:00,21.5,21.55,21.5,21.5,22800.0,20.4736,20.5212,20.4736,20.4736,22800.0
2012-10-12 14:55:00,21.51,21.51,21.47,21.48,37400.0,20.4831,20.4831,20.445,20.4546,37400.0
2012-10-12 15:00:00,21.48,21.48,21.43,21.46,19600.0,20.4546,20.4546,20.407,20.4355,19600.0
2012-10-12 15:05:00,21.46,21.5,21.45,21.49,32000.0,20.4355,20.4736,20.426,20.4641,32000.0
2012-10-12 15:10:00,21.49,21.52,21.49,21.5,22600.0,20.4641,20.4927,20.4641,20.4736,22600.0
2012-10-12 15:15:00,21.5,21.53,21.5,21.53,13600.0,20.4736,20.5022,20.4736,20.5022,13600.0
2012-10-12 15:20:00,21.53,21.56,21.52,21.54,39200.0,20.5022,20.5308,20.4927,20.5117,39200.0
2012-10-12 15:25:00,21.53,21.56,21.53,21.55,24200.0,20.5022,20.5308,20.5022,20.5212,24200.0
2012-10-12 15:30:00,21.55,21.56,21.52,21.53,37800.0,20.5212,20.5308,20.4927,20.5022,37800.0
2012-10-12 15:35:00,21.54,21.54,21.52,21.53,32200.0,20.5117,20.5117,20.4927,20.5022,32200.0
2012-10-12 15:40:00,21.54,21.54,21.52,21.54,24800.0,20.5117,20.5117,20.4927,20.5117,24800.0
2012-10-12 15:45:00,21.54,21.56,21.53,21.56,75400.0,20.5117,20.5308,20.5022,20.5308,75400.0
2012-10-12 15:50:00,21.56,21.57,21.54,21.54,74200.0,20.5308,20.5403,20.5117,20.5117,74200.0
2012-10-12 15:55:00,21.54,21.58,21.54,21.56,84000.0,20.5117,20.5498,20.5117,20.5308,84000.0
2012-10-15 09:30:00,21.57,21.76,21.57,21.74,13800.0,20.5403,20.7212,20.5403,20.7022,13800.0
2012-10-15 09:35:00,21.75,21.75,21.64,21.65,6600.0,20.7117,20.7117,20.6069,20.6165,6600.0
2012-10-15 09:40:00,21.67,21.68,21.64,21.65,7200.0,20.6355,20.645,20.6069,20.6165,7200.0
2012-10-15 09:45:00,21.65,21.65,21.54,21.54,7400.0,20.6165,20.6165,20.5117,20.5117,7400.0
2012-10-15 09:50:00,21.56,21.57,21.48,21.48,13400.0,20.5308,20.5403,20.4546,20.4546,13400.0
2012-10-15 09:55:00,21.49,21.53,21.48,21.53,3200.0,20.4641,20.5022,20.4546,20.5022,3200.0
2012-10-15 10:00:00,21.5,21.52,21.47,21.52,8600.0,20.4736,20.4927,20.445,20.4927,8600.0
2012-10-15 10:05:00,21.51,21.51,21.48,21.48,5200.0,20.4831,20.4831,20.4546,20.4546,5200.0
2012-10-15 10:10:00,21.49,21.49,21.45,21.47,6400.0,20.4641,20.4641,20.426,20.445,6400.0
2012-10-15 10:15:00,21.47,21.49,21.46,21.49,5000.0,20.445,20.4641,20.4355,20.4641,5000.0
2012-10-15 10:20:00,21.48,21.49,21.47,21.49,9200.0,20.4546,20.4641,20.445,20.4641,9200.0
2012-10-15 10:25:00,21.49,21.53,21.49,21.51,8600.0,20.4641,20.5022,20.4641,20.4831,8600.0
2012-10-15 10:30:00,21.5,21.52,21.49,21.49,9000.0,20.4736,20.4927,20.4641,20.4641,9000.0
2012-10-15 10:35:00,21.49,21.5,21.48,21.49,4400.0,20.4641,20.4736,20.4546,20.4641,4400.0
2012-10-15 10:40:00,21.49,21.5,21.48,21.5,7000.0,20.4641,20.4736,20.4546,20.4736,7000.0
2012-10-15 10:45:00,21.49,21.5,21.49,21.49,3800.0,20.4641,20.4736,20.4641,20.4641,3800.0
2012-10-15 10:50:00,21.49,21.49,21.46,21.47,3400.0,20.4641,20.4641,20.4355,20.445,3400.0
2012-10-15 10:55:00,21.48,21.5,21.47,21.49,10000.0,20.4546,20.4736,20.445,20.4641,10000.0
2012-10-15 11:00:00,21.5,21.51,21.49,21.49,3800.0,20.4736,20.4831,20.4641,20.4641,3800.0
2012-10-15 11:05:00,21.49,21.54,21.48,21.54,11000.0,20.4641,20.5117,20.4546,20.5117,11000.0
2012-10-15 11:10:00,21.54,21.57,21.54,21.57,6200.0,20.5117,20.5403,20.5117,20.5403,6200.0
2012-10-15 11:15:00,21.57,21.57,21.53,21.54,4400.0,20.5403,20.5403,20.5022,20.5117,4400.0
2012-10-15 11:20:00,21.54,21.56,21.53,21.56,11000.0,20.5117,20.5308,20.5022,20.5308,11000.0
2012-10-15 11:25:00,21.55,21.57,21.54,21.57,5400.0,20.5212,20.5403,20.5117,20.5403,5400.0
2012-10-15 11:30:00,21.56,21.56,21.55,21.55,5200.0,20.5308,20.5308,20.5212,20.5212,5200.0
2012-10-15 11:35:00,21.56,21.61,21.56,21.61,10200.0,20.5308,20.5784,20.5308,20.5784,10200.0
2012-10-15 11:40:00,21.61,21.64,21.61,21.63,6600.0,20.5784,20.6069,20.5784,20.5974,6600.0
2012-10-15 11:45:00,21.63,21.63,21.6,21.6,6000.0,20.5974,20.5974,20.5688,20.5688,6000.0
2012-10-15 11:50:00,21.61,21.61,21.56,21.56,7200.0,20.5784,20.5784,20.5308,20.5308,7200.0
2012-10-15 11:55:00,21.57,21.57,21.53,21.53,8800.0,20.5403,20.5403,20.5022,20.5022,8800.0
2012-10-15 12:00:00,21.53,21.53,21.52,21.52,7400.0,20.5022,20.5022,20.4927,20.4927,7400.0
2012-10-15 12:05:00,21.52,21.53,21.51,21.53,5000.0,20.4927,20.5022,20.4831,20.5022,5000.0
2012-10-15 12:10:00,21.52,21.53,21.5,21.5,3600.0,20.4927,20.5022,20.4736,20.4736,3600.0
2012-10-15 12:15:00,21.5,21.52,21.5,21.51,5000.0,20.4736,20.4927,20.4736,20.4831,5000.0
2012-10-15 12:20:00,21.51,21.52,21.5,21.5,3600.0,20.4831,20.4927,20.4736,20.4736,3600.0
2012-10-15 12:25:00,21.5,21.54,21.5,21.53,15600.0,20.4736,20.5117,20.4736,20.5022,15600.0
2012-10-15 12:30:00,21.54,21.54,21.52,21.53,7600.0,20.5117,20.5117,20.4927,20.5022,7600.0
2012-10-15 12:35:00,21.52,21.53,21.51,21.52,4000.0,20.4927,20.5022,20.4831,20.4927,4000.0
2012-10-15 12:40:00,21.52,21.54,21.52,21.54,5200.0,20.4927,20.5117,20.4927,20.5117,5200.0
2012-10-15 12:45:00,21.53,21.54,21.52,21.53,4400.0,20.5022,20.5117,20.4927,20.5022,4400.0
2012-10-15 12:50:00,21.53,21.54,21.52,21.54,6400.0,20.5022,20.5117,20.4927,20.5117,6400.0
2012-10-15 12:55:00,21.54,21.54,21.52,21.53,3400.0,20.5117,20.5117,20.4927,20.5022,3400.0
2012-10-15 13:00:00,21.53,21.54,21.52,21.53,5400.0,20.5022,20.5117,20.4927,20.5022,5400.0
2012-10-15 13:05:00,21.55,21.55,21.53,21.53,5800.0,20.5212,20.5212,20.5022,20.5022,5800.0
2012-10-15 13:10:00,21.53,21.54,21.53,21.53,5800.0,20.5022,20.5117,20.5022,20.5022,5800.0
2012-10-15 13:15:00,21.53,21.53,21.52,21.52,5400.0,20.5022,20.5022,20.4927,20.4927,5400.0
2012-10-15 13:20:00,21.52,21.53,21.52,21.52,6200.0,20.4927,20.5022,20.4927,20.4927,6200.0
2012-10-15 13:25:00,21.53,21.53,21.5,21.52,4600.0,20.5022,20.5022,20.4736,20.4927,4600.0
2012-10-15 13:30:00,21.51,21.53,21.51,21.51,4600.0,20.4831,20.5022,20.4831,20.4831,4600.0
2012-10-15 13:35:00,21.52,21.52,21.5,21.52,3000.0,20.4927,20.4927,20.4736,20.4927,3000.0
2012-10-15 13:40:00,21.52,21.53,21.51,21.52,5600.0,20.4927,20.5022,20.4831,20.4927,5600.0
2012-10-15 13:45:00,21.53,21.55,21.53,21.55,5600.0,20.5022,20.5212,20.5022,20.5212,5600.0
2012-10-15 13:50:00,21.55,21.55,21.53,21.55,7600.0,20.5212,20.5212,20.5022,20.5212,7600.0
2012-10-15 13:55:00,21.55,21.56,21.54,21.56,7800.0,20.5212,20.5308,20.5117,20.5308,7800.0
2012-10-15 14:00:00,21.56,21.56,21.55,21.55,7200.0,20.5308,20.5308,20.5212,20.5212,7200.0
2012-10-15 14:05:00,21.56,21.57,21.54,21.54,8200.0,20.5308,20.5403,20.5117,20.5117,8200.0
2012-10-15 14:10:00,21.54,21.55,21.53,21.54,11000.0,20.5117,20.5212,20.5022,20.5117,11000.0
2012-10-15 14:15:00,21.54,21.54,21.52,21.53,6200.0,20.5117,20.5117,20.4927,20.5022,6200.0
2012-10-15 14:20:00,21.52,21.55,21.52,21.55,13400.0,20.4927,20.5212,20.4927,20.5212,13400.0
2012-10-15 14:25:00,21.54,21.54,21.5,21.5,10600.0,20.5117,20.5117,20.4736,20.4736,10600.0
2012-10-15 14:30:00,21.5,21.51,21.49,21.49,11600.0,20.4736,20.4831,20.4641,20.4641,11600.0
2012-10-15 14:35:00,21.49,21.5,21.48,21.49,6400.0,20.4641,20.4736,20.4546,20.4641,6400.0
2012-10-15 14:40:00,21.5,21.5,21.48,21.48,12000.0,20.4736,20.4736,20.4546,20.4546,12000.0
2012-10-15 14:45:00,21.48,21.5,21.48,21.5,10000.0,20.4546,20.4736,20.4546,20.4736,10000.0
2012-10-15 14:50:00,21.5,21.53,21.5,21.53,15600.0,20.4736,20.5022,20.4736,20.5022,15600.0
2012-10-15 14:55:00,21.52,21.52,21.51,21.52,6400.0,20.4927,20.4927,20.4831,20.4927,6400.0
2012-10-15 15:00:00,21.51,21.52,21.49,21.5,16600.0,20.4831,20.4927,20.4641,20.4736,16600.0
2012-10-15 15:05:00,21.5,21.5,21.49,21.49,9400.0,20.4736,20.4736,20.4641,20.4641,9400.0
2012-10-15 15:10:00,21.5,21.53,21.5,21.5,19400.0,20.4736,20.5022,20.4736,20.4736,19400.0
2012-10-15 15:15:00,21.5,21.53,21.5,21.53,15000.0,20.4736,20.5022,20.4736,20.5022,15000.0
2012-10-15 15:20:00,21.52,21.53,21.51,21.52,11000.0,20.4927,20.5022,20.4831,20.4927,11000.0
2012-10-15 15:25:00,21.52,21.53,21.5,21.5,14200.0,20.4927,20.5022,20.4736,20.4736,14200.0
2012-10-15 15:30:00,21.51,21.53,21.5,21.51,17400.0,20.4831,20.5022,20.4736,20.4831,17400.0
2012-10-15 15:35:00,21.52,21.53,21.51,21.52,13800.0,20.4927,20.5022,20.4831,20.4927,13800.0
2012-10-15 15:40:00,21.52,21.52,21.51,21.51,11600.0,20.4927,20.4927,20.4831,20.4831,11600.0
2012-10-15 15:45:00,21.52,21.55,21.52,21.54,28400.0,20.4927,20.5212,20.4927,20.5117,28400.0
2012-10-15 15:50:00,21.54,21.55,21.54,21.55,20400.0,20.5117,20.5212,20.5117,20.5212,20400.0
2012-10-15 15:55:00,21.55,21.6,21.55,21.59,121200.0,20.5212,20.5688,20.5212,20.5593,121200.0
2012-10-16 09:30:00,21.63,21.67,21.63,21.67,11600.0,20.5974,20.6355,20.5974,20.6355,11600.0
2012-10-16 09:35:00,21.64,21.65,21.64,21.64,600.0,20.6069,20.6165,20.6069,20.6069,600.0
2012-10-16 09:40:00,21.62,21.63,21.61,21.61,2400.0,20.5879,20.5974,20.5784,20.5784,2400.0
2012-10-16 09:45:00,21.6,21.63,21.6,21.6,4600.0,20.5688,20.5974,20.5688,20.5688,4600.0
2012-10-16 09:50:00,21.59,21.61,21.59,21.61,5200.0,20.5593,20.5784,20.5593,20.5784,5200.0
2012-10-16 09:55:00,21.61,21.66,21.61,21.66,3800.0,20.5784,20.626,20.5784,20.626,3800.0
2012-10-16 10:00:00,21.66,21.66,21.64,21.64,4400.0,20.626,20.626,20.6069,20.6069,4400.0
2012-10-16 10:05:00,21.64,21.64,21.63,21.64,3600.0,20.6069,20.6069,20.5974,20.6069,3600.0
2012-10-16 10:10:00,21.64,21.66,21.64,21.65,8400.0,20.6069,20.626,20.6069,20.6165,8400.0
2012-10-16 10:15:00,21.66,21.68,21.66,21.67,800.0,20.626,20.645,20.626,20.6355,800.0
2012-10-16 10:20:00,21.66,21.67,21.66,21.66,1800.0,20.626,20.6355,20.626,20.626,1800.0
2012-10-16 10:25:00,21.65,21.67,21.65,21.67,7800.0,20.6165,20.6355,20.6165,20.6355,7800.0
2012-10-16 10:30:00,21.66,21.68,21.66,21.68,4000.0,20.626,20.645,20.626,20.645,4000.0
2012-10-16 10:35:00,21.68,21.68,21.68,21.68,800.0,20.645,20.645,20.645,20.645,800.0
2012-10-16 10:40:00,21.68,21.68,21.68,21.68,600.0,20.645,20.645,20.645,20.645,600.0
2012-10-16 10:45:00,21.68,21.68,21.65,21.67,6800.0,20.645,20.645,20.6165,20.6355,6800.0
2012-10-16 10:50:00,21.67,21.67,21.65,21.66,4800.0,20.6355,20.6355,20.6165,20.626,4800.0
2012-10-16 10:55:00,21.66,21.68,21.66,21.68,2000.0,20.626,20.645,20.626,20.645,2000.0
2012-10-16 11:00:00,21.68,21.68,21.67,21.68,1400.0,20.645,20.645,20.6355,20.645,1400.0
2012-10-16 11:05:00,21.67,21.68,21.67,21.68,2200.0,20.6355,20.645,20.6355,20.645,2200.0
2012-10-16 11:10:00,21.69,21.69,21.68,21.69,2200.0,20.6545,20.6545,20.645,20.6545,2200.0
2012-10-16 11:15:00,21.7,21.7,21.69,21.69,400.0,20.6641,20.6641,20.6545,20.6545,400.0
2012-10-16 11:20:00,21.7,21.72,21.69,21.71,4000.0,20.6641,20.6831,20.6545,20.6736,4000.0
2012-10-16 11:25:00,21.72,21.74,21.72,21.73,2400.0,20.6831,20.7022,20.6831,20.6926,2400.0
2012-10-16 11:30:00,21.74,21.74,21.72,21.72,1800.0,20.7022,20.7022,20.6831,20.6831,1800.0
2012-10-16 11:35:00,21.71,21.72,21.71,21.72,3200.0,20.6736,20.6831,20.6736,20.6831,3200.0
2012-10-16 11:40:00,21.72,21.72,21.68,21.7,11400.0,20.6831,20.6831,20.645,20.6641,11400.0
2012-10-16 11:45:00,21.7,21.72,21.69,21.72,2200.0,20.6641,20.6831,20.6545,20.6831,2200.0
2012-10-16 11:50:00,21.71,21.71,21.71,21.71,2000.0,20.6736,20.6736,20.6736,20.6736,2000.0
2012-10-16 11:55:00,21.7,21.71,21.7,21.7,4400.0,20.6641,20.6736,20.6641,20.6641,4400.0
2012-10-16 12:00:00,21.7,21.7,21.68,21.68,9600.0,20.6641,20.6641,20.645,20.645,9600.0
2012-10-16 12:05:00,21.68,21.71,21.68,21.71,5400.0,20.645,20.6736,20.645,20.6736,5400.0
2012-10-16 12:10:00,21.71,21.72,21.68,21.72,9600.0,20.6736,20.6831,20.645,20.6831,9600.0
2012-10-16 12:15:00,21.72,21.73,21.68,21.68,8200.0,20.6831,20.6926,20.645,20.645,8200.0
2012-10-16 12:20:00,21.68,21.68,21.66,21.68,17200.0,20.645,20.645,20.626,20.645,17200.0
2012-10-16 12:25:00,21.68,21.68,21.67,21.67,8800.0,20.645,20.645,20.6355,20.6355,8800.0
2012-10-16 12:30:00,21.67,21.68,21.67,21.67,14000.0,20.6355,20.645,20.6355,20.6355,14000.0
2012-10-16 12:35:00,21.68,21.68,21.67,21.67,6000.0,20.645,20.645,20.6355,20.6355,6000.0
2012-10-16 12:40:00,21.67,21.68,21.67,21.67,2600.0,20.6355,20.645,20.6355,20.6355,2600.0
2012-10-16 12:45:00,21.67,21.68,21.65,21.66,11200.0,20.6355,20.645,20.6165,20.626,11200.0
2012-10-16 12:50:00,21.66,21.66,21.65,21.66,6600.0,20.626,20.626,20.6165,20.626,6600.0
2012-10-16 12:55:00,21.67,21.67,21.65,21.65,4600.0,20.6355,20.6355,20.6165,20.6165,4600.0
2012-10-16 13:00:00,21.65,21.66,21.65,21.65,8800.0,20.6165,20.626,20.6165,20.6165,8800.0
2012-10-16 13:05:00,21.65,21.67,21.65,21.65,6200.0,20.6165,20.6355,20.6165,20.6165,6200.0
2012-10-16 13:10:00,21.65,21.65,21.64,21.64,1800.0,20.6165,20.6165,20.6069,20.6069,1800.0
2012-10-16 13:15:00,21.64,21.64,21.64,21.64,3000.0,20.6069,20.6069,20.6069,20.6069,3000.0
2012-10-16 13:20:00,21.64,21.65,21.64,21.65,5400.0,20.6069,20.6165,20.6069,20.6165,5400.0
2012-10-16 13:25:00,21.66,21.67,21.65,21.66,4200.0,20.626,20.6355,20.6165,20.626,4200.0
2012-10-16 13:30:00,21.66,21.66,21.65,21.66,1400.0,20.626,20.626,20.6165,20.626,1400.0
2012-10-16 13:35:00,21.66,21.66,21.64,21.64,3800.0,20.626,20.626,20.6069,20.6069,3800.0
2012-10-16 13:40:00,21.64,21.64,21.63,21.63,6800.0,20.6069,20.6069,20.5974,20.5974,6800.0
2012-10-16 13:45:00,21.63,21.66,21.63,21.66,6400.0,20.5974,20.626,20.5974,20.626,6400.0
2012-10-16 13:50:00,21.65,21.66,21.65,21.66,3000.0,20.6165,20.626,20.6165,20.626,3000.0
2012-10-16 13:55:00,21.66,21.66,21.65,21.65,5400.0,20.626,20.626,20.6165,20.6165,5400.0
2012-10-16 14:00:00,21.65,21.66,21.65,21.66,7800.0,20.6165,20.626,20.6165,20.626,7800.0
2012-10-16 14:05:00,21.66,21.66,21.65,21.65,13200.0,20.626,20.626,20.6165,20.6165,13200.0
2012-10-16 14:10:00,21.65,21.66,21.65,21.65,10200.0,20.6165,20.626,20.6165,20.6165,10200.0
2012-10-16 14:15:00,21.65,21.66,21.65,21.66,7400.0,20.6165,20.626,20.6165,20.626,7400.0
2012-10-16 14:20:00,21.66,21.67,21.66,21.66,5400.0,20.626,20.6355,20.626,20.626,5400.0
2012-10-16 14:25:00,21.66,21.66,21.65,21.66,5200.0,20.626,20.626,20.6165,20.626,5200.0
2012-10-16 14:30:00,21.66,21.67,21.66,21.66,5800.0,20.626,20.6355,20.626,20.626,5800.0
2012-10-16 14:35:00,21.66,21.67,21.66,21.67,4800.0,20.626,20.6355,20.626,20.6355,4800.0
2012-10-16 14:40:00,21.67,21.68,21.66,21.68,14200.0,20.6355,20.645,20.626,20.645,14200.0
2012-10-16 14:45:00,21.68,21.68,21.68,21.68,10600.0,20.645,20.645,20.645,20.645,10600.0
2012-10-16 14:50:00,21.68,21.68,21.68,21.68,8200.0,20.645,20.645,20.645,20.645,8200.0
2012-10-16 14:55:00,21.68,21.69,21.67,21.69,7000.0,20.645,20.6545,20.6355,20.6545,7000.0
2012-10-16 15:00:00,21.68,21.68,21.68,21.68,17600.0,20.645,20.645,20.645,20.645,17600.0
2012-10-16 15:05:00,21.68,21.68,21.67,21.68,10400.0,20.645,20.645,20.6355,20.645,10400.0
2012-10-16 15:10:00,21.68,21.68,21.67,21.68,17400.0,20.645,20.645,20.6355,20.645,17400.0
2012-10-16 15:15:00,21.68,21.7,21.68,21.7,10600.0,20.645,20.6641,20.645,20.6641,10600.0
2012-10-16 15:20:00,21.7,21.7,21.68,21.68,16600.0,20.6641,20.6641,20.645,20.645,16600.0
2012-10-16 15:25:00,21.68,21.7,21.68,21.7,12600.0,20.645,20.6641,20.645,20.6641,12600.0
2012-10-16 15:30:00,21.7,21.7,21.69,21.69,8000.0,20.6641,20.6641,20.6545,20.6545,8000.0
2012-10-16 15:35:00,21.7,21.7,21.68,21.68,20200.0,20.6641,20.6641,20.645,20.645,20200.0
2012-10-16 15:40:00,21.69,21.7,21.68,21.7,12000.0,20.6545,20.6641,20.645,20.6641,12000.0
2012-10-16 15:45:00,21.7,21.71,21.68,21.68,21000.0,20.6641,20.6736,20.645,20.645,21000.0
2012-10-16 15:50:00,21.68,21.73,21.68,21.73,44400.0,20.645,20.6926,20.645,20.6926,44400.0
2012-10-16 15:55:00,21.72,21.75,21.72,21.73,60600.0,20.6831,20.7117,20.6831,20.6926,60600.0
2012-10-17 09:30:00,21.73,21.73,21.68,21.68,10400.0,20.6926,20.6926,20.645,20.645,10400.0
2012-10-17 09:35:00,21.7,21.7,21.68,21.68,7600.0,20.6641,20.6641,20.645,20.645,7600.0
2012-10-17 09:40:00,21.73,21.8,21.73,21.8,7200.0,20.6926,20.7593,20.6926,20.7593,7200.0
2012-10-17 09:45:00,21.77,21.78,21.75,21.76,6800.0,20.7307,20.7403,20.7117,20.7212,6800.0
2012-10-17 09:50:00,21.76,21.77,21.75,21.76,1600.0,20.7212,20.7307,20.7117,20.7212,1600.0
2012-10-17 09:55:00,21.76,21.76,21.76,21.76,200.0,20.7212,20.7212,20.7212,20.7212,200.0
2012-10-17 10:00:00,21.78,21.81,21.76,21.81,2200.0,20.7403,20.7688,20.7212,20.7688,2200.0
2012-10-17 10:05:00,21.84,21.84,21.82,21.84,1800.0,20.7974,20.7974,20.7783,20.7974,1800.0
2012-10-17 10:10:00,21.86,21.88,21.85,21.86,4200.0,20.8164,20.8355,20.8069,20.8164,4200.0
2012-10-17 10:15:00,21.86,21.86,21.81,21.82,5600.0,20.8164,20.8164,20.7688,20.7783,5600.0
2012-10-17 10:20:00,21.82,21.84,21.8,21.83,7400.0,20.7783,20.7974,20.7593,20.7879,7400.0
2012-10-17 10:25:00,21.84,21.87,21.82,21.87,5000.0,20.7974,20.826,20.7783,20.826,5000.0
2012-10-17 10:30:00,21.88,21.89,21.86,21.88,8400.0,20.8355,20.845,20.8164,20.8355,8400.0
2012-10-17 10:35:00,21.85,21.91,21.85,21.91,7000.0,20.8069,20.864,20.8069,20.864,7000.0
2012-10-17 10:40:00,21.91,21.91,21.87,21.87,10200.0,20.864,20.864,20.826,20.826,10200.0
2012-10-17 10:45:00,21.87,21.9,21.86,21.9,7400.0,20.826,20.8545,20.8164,20.8545,7400.0
2012-10-17 10:50:00,21.89,21.89,21.86,21.86,5800.0,20.845,20.845,20.8164,20.8164,5800.0
2012-10-17 10:55:00,21.86,21.88,21.86,21.86,12400.0,20.8164,20.8355,20.8164,20.8164,12400.0
2012-10-17 11:00:00,21.87,21.88,21.84,21.84,10800.0,20.826,20.8355,20.7974,20.7974,10800.0
2012-10-17 11:05:00,21.83,21.86,21.83,21.86,4400.0,20.7879,20.8164,20.7879,20.8164,4400.0
2012-10-17 11:10:00,21.84,21.85,21.83,21.84,3200.0,20.7974,20.8069,20.7879,20.7974,3200.0
2012-10-17 11:15:00,21.84,21.85,21.82,21.82,3200.0,20.7974,20.8069,20.7783,20.7783,3200.0
2012-10-17 11:20:00,21.84,21.85,21.83,21.83,3400.0,20.7974,20.8069,20.7879,20.7879,3400.0
2012-10-17 11:25:00,21.83,21.84,21.82,21.83,7800.0,20.7879,20.7974,20.7783,20.7879,7800.0
2012-10-17 11:30:00,21.83,21.85,21.82,21.83,5800.0,20.7879,20.8069,20.7783,20.7879,5800.0
2012-10-17 11:35:00,21.83,21.84,21.83,21.83,11200.0,20.7879,20.7974,20.7879,20.7879,11200.0
2012-10-17 11:40:00,21.82,21.83,21.82,21.83,2600.0,20.7783,20.7879,20.7783,20.7879,2600.0
2012-10-17 11:45:00,21.83,21.83,21.82,21.83,4000.0,20.7879,20.7879,20.7783,20.7879,4000.0
2012-10-17 11:50:00,21.83,21.86,21.83,21.85,4000.0,20.7879,20.8164,20.7879,20.8069,4000.0
2012-10-17 11:55:00,21.86,21.86,21.84,21.84,4000.0,20.8164,20.8164,20.7974,20.7974,4000.0
2012-10-17 12:00:00,21.84,21.84,21.83,21.83,4400.0,20.7974,20.7974,20.7879,20.7879,4400.0
2012-10-17 12:05:00,21.84,21.86,21.83,21.85,6600.0,20.7974,20.8164,20.7879,20.8069,6600.0
2012-10-17 12:10:00,21.86,21.86,21.84,21.84,2600.0,20.8164,20.8164,20.7974,20.7974,2600.0
2012-10-17 12:15:00,21.84,21.85,21.83,21.83,7200.0,20.7974,20.8069,20.7879,20.7879,7200.0
2012-10-17 12:20:00,21.83,21.85,21.83,21.85,3800.0,20.7879,20.8069,20.7879,20.8069,3800.0
2012-10-17 12:25:00,21.85,21.85,21.84,21.84,3200.0,20.8069,20.8069,20.7974,20.7974,3200.0
2012-10-17 12:30:00,21.85,21.85,21.84,21.85,6200.0,20.8069,20.8069,20.7974,20.8069,6200.0
2012-10-17 12:35:00,21.85,21.86,21.84,21.86,7000.0,20.8069,20.8164,20.7974,20.8164,7000.0
2012-10-17 12:40:00,21.86,21.86,21.86,21.86,5200.0,20.8164,20.8164,20.8164,20.8164,5200.0
2012-10-17 12:45:00,21.86,21.87,21.86,21.86,5000.0,20.8164,20.826,20.8164,20.8164,5000.0
2012-10-17 12:50:00,21.86,21.86,21.86,21.86,3600.0,20.8164,20.8164,20.8164,20.8164,3600.0
2012-10-17 12:55:00,21.86,21.87,21.86,21.86,2800.0,20.8164,20.826,20.8164,20.8164,2800.0
2012-10-17 13:00:00,21.88,21.9,21.87,21.89,5200.0,20.8355,20.8545,20.826,20.845,5200.0
2012-10-17 13:05:00,21.89,21.91,21.89,21.9,5600.0,20.845,20.864,20.845,20.8545,5600.0
2012-10-17 13:10:00,21.9,21.92,21.9,21.92,6400.0,20.8545,20.8736,20.8545,20.8736,6400.0
2012-10-17 13:15:00,21.91,21.91,21.9,21.9,5600.0,20.864,20.864,20.8545,20.8545,5600.0
2012-10-17 13:20:00,21.9,21.91,21.85,21.85,58400.0,20.8545,20.864,20.8069,20.8069,58400.0
2012-10-17 13:25:00,21.86,21.88,21.86,21.86,10200.0,20.8164,20.8355,20.8164,20.8164,10200.0
2012-10-17 13:30:00,21.87,21.87,21.83,21.84,8000.0,20.826,20.826,20.7879,20.7974,8000.0
2012-10-17 13:35:00,21.84,21.89,21.84,21.89,14600.0,20.7974,20.845,20.7974,20.845,14600.0
2012-10-17 13:40:00,21.89,21.89,21.84,21.86,9200.0,20.845,20.845,20.7974,20.8164,9200.0
2012-10-17 13:45:00,21.85,21.86,21.84,21.86,23600.0,20.8069,20.8164,20.7974,20.8164,23600.0
2012-10-17 13:50:00,21.86,21.86,21.86,21.86,2600.0,20.8164,20.8164,20.8164,20.8164,2600.0
2012-10-17 13:55:00,21.86,21.88,21.86,21.86,4800.0,20.8164,20.8355,20.8164,20.8164,4800.0
2012-10-17 14:00:00,21.86,21.86,21.86,21.86,3400.0,20.8164,20.8164,20.8164,20.8164,3400.0
2012-10-17 14:05:00,21.86,21.89,21.86,21.88,5600.0,20.8164,20.845,20.8164,20.8355,5600.0
2012-10-17 14:10:00,21.89,21.89,21.87,21.89,9600.0,20.845,20.845,20.826,20.845,9600.0
2012-10-17 14:15:00,21.88,21.9,21.88,21.89,9400.0,20.8355,20.8545,20.8355,20.845,9400.0
2012-10-17 14:20:00,21.89,21.9,21.89,21.89,4800.0,20.845,20.8545,20.845,20.845,4800.0
2012-10-17 14:25:00,21.89,21.89,21.88,21.89,10200.0,20.845,20.845,20.8355,20.845,10200.0
2012-10-17 14:30:00,21.89,21.9,21.88,21.88,7600.0,20.845,20.8545,20.8355,20.8355,7600.0
2012-10-17 14:35:00,21.88,21.89,21.86,21.86,36800.0,20.8355,20.845,20.8164,20.8164,36800.0
2012-10-17 14:40:00,21.85,21.89,21.85,21.88,14800.0,20.8069,20.845,20.8069,20.8355,14800.0
2012-10-17 14:45:00,21.88,21.88,21.86,21.86,5600.0,20.8355,20.8355,20.8164,20.8164,5600.0
2012-10-17 14:50:00,21.86,21.88,21.86,21.87,14000.0,20.8164,20.8355,20.8164,20.826,14000.0
2012-10-17 14:55:00,21.88,21.9,21.88,21.89,29600.0,20.8355,20.8545,20.8355,20.845,29600.0
2012-10-17 15:00:00,21.89,21.89,21.86,21.87,13200.0,20.845,20.845,20.8164,20.826,13200.0
2012-10-17 15:05:00,21.87,21.93,21.86,21.92,24200.0,20.826,20.8831,20.8164,20.8736,24200.0
2012-10-17 15:10:00,21.93,21.94,21.92,21.94,15200.0,20.8831,20.8926,20.8736,20.8926,15200.0
2012-10-17 15:15:00,21.95,21.97,21.94,21.95,15000.0,20.9021,20.9212,20.8926,20.9021,15000.0
2012-10-17 15:20:00,21.95,21.98,21.94,21.97,48400.0,20.9021,20.9307,20.8926,20.9212,48400.0
2012-10-17 15:25:00,21.97,21.97,21.95,21.97,18000.0,20.9212,20.9212,20.9021,20.9212,18000.0
2012-10-17 15:30:00,21.96,21.97,21.96,21.97,18200.0,20.9117,20.9212,20.9117,20.9212,18200.0
2012-10-17 15:35:00,21.97,21.98,21.97,21.97,21000.0,20.9212,20.9307,20.9212,20.9212,21000.0
2012-10-17 15:40:00,21.97,21.98,21.96,21.98,25000.0,20.9212,20.9307,20.9117,20.9307,25000.0
2012-10-17 15:45:00,21.97,21.98,21.93,21.97,81400.0,20.9212,20.9307,20.8831,20.9212,81400.0
2012-10-17 15:50:00,21.97,21.97,21.95,21.95,52200.0,20.9212,20.9212,20.9021,20.9021,52200.0
2012-10-17 15:55:00,21.95,21.96,21.85,21.91,371000.0,20.9021,20.9117,20.8069,20.864,371000.0
2012-10-18 09:30:00,21.88,21.88,21.86,21.86,6400.0,20.8355,20.8355,20.8164,20.8164,6400.0
2012-10-18 09:35:00,21.92,21.98,21.9,21.9,6000.0,20.8736,20.9307,20.8545,20.8545,6000.0
2012-10-18 09:40:00,21.93,21.93,21.89,21.93,2400.0,20.8831,20.8831,20.845,20.8831,2400.0
2012-10-18 09:45:00,21.91,21.95,21.85,21.85,9400.0,20.864,20.9021,20.8069,20.8069,9400.0
2012-10-18 09:50:00,21.85,21.87,21.8,21.8,18400.0,20.8069,20.826,20.7593,20.7593,18400.0
2012-10-18 09:55:00,21.8,21.83,21.77,21.82,11800.0,20.7593,20.7879,20.7307,20.7783,11800.0
2012-10-18 10:00:00,21.81,21.86,21.78,21.81,13200.0,20.7688,20.8164,20.7403,20.7688,13200.0
2012-10-18 10:05:00,21.83,21.86,21.81,21.86,2200.0,20.7879,20.8164,20.7688,20.8164,2200.0
2012-10-18 10:10:00,21.86,21.86,21.78,21.82,9600.0,20.8164,20.8164,20.7403,20.7783,9600.0
2012-10-18 10:15:00,21.8,21.81,21.72,21.73,17000.0,20.7593,20.7688,20.6831,20.6926,17000.0
2012-10-18 10:20:00,21.75,21.75,21.75,21.75,2200.0,20.7117,20.7117,20.7117,20.7117,2200.0
2012-10-18 10:25:00,21.77,21.78,21.75,21.78,2600.0,20.7307,20.7403,20.7117,20.7403,2600.0
2012-10-18 10:30:00,21.77,21.8,21.75,21.8,12600.0,20.7307,20.7593,20.7117,20.7593,12600.0
2012-10-18 10:35:00,21.79,21.79,21.77,21.77,4200.0,20.7498,20.7498,20.7307,20.7307,4200.0
2012-10-18 10:40:00,21.76,21.78,21.75,21.75,4800.0,20.7212,20.7403,20.7117,20.7117,4800.0
2012-10-18 10:45:00,21.76,21.77,21.75,21.75,6800.0,20.7212,20.7307,20.7117,20.7117,6800.0
2012-10-18 10:50:00,21.78,21.78,21.76,21.76,4600.0,20.7403,20.7403,20.7212,20.7212,4600.0
2012-10-18 10:55:00,21.75,21.79,21.75,21.79,6400.0,20.7117,20.7498,20.7117,20.7498,6400.0
2012-10-18 11:00:00,21.79,21.81,21.78,21.8,7400.0,20.7498,20.7688,20.7403,20.7593,7400.0
2012-10-18 11:05:00,21.81,21.81,21.8,21.81,5600.0,20.7688,20.7688,20.7593,20.7688,5600.0
2012-10-18 11:10:00,21.81,21.82,21.8,21.8,11000.0,20.7688,20.7783,20.7593,20.7593,11000.0
2012-10-18 11:15:00,21.8,21.81,21.8,21.81,4400.0,20.7593,20.7688,20.7593,20.7688,4400.0
2012-10-18 11:20:00,21.82,21.84,21.8,21.84,11400.0,20.7783,20.7974,20.7593,20.7974,11400.0
2012-10-18 11:25:00,21.83,21.85,21.83,21.85,7800.0,20.7879,20.8069,20.7879,20.8069,7800.0
2012-10-18 11:30:00,21.84,21.85,21.84,21.84,2800.0,20.7974,20.8069,20.7974,20.7974,2800.0
2012-10-18 11:35:00,21.85,21.86,21.85,21.85,3000.0,20.8069,20.8164,20.8069,20.8069,3000.0
2012-10-18 11:40:00,21.86,21.86,21.85,21.86,3400.0,20.8164,20.8164,20.8069,20.8164,3400.0
2012-10-18 11:45:00,21.85,21.86,21.85,21.86,1600.0,20.8069,20.8164,20.8069,20.8164,1600.0
2012-10-18 11:50:00,21.85,21.86,21.85,21.86,2600.0,20.8069,20.8164,20.8069,20.8164,2600.0
2012-10-18 11:55:00,21.86,21.87,21.86,21.86,4400.0,20.8164,20.826,20.8164,20.8164,4400.0
2012-10-18 12:00:00,21.88,21.89,21.88,21.88,2400.0,20.8355,20.845,20.8355,20.8355,2400.0
2012-10-18 12:05:00,21.88,21.88,21.86,21.86,3000.0,20.8355,20.8355,20.8164,20.8164,3000.0
2012-10-18 12:10:00,21.87,21.87,21.86,21.86,1200.0,20.826,20.826,20.8164,20.8164,1200.0
2012-10-18 12:15:00,21.86,21.87,21.85,21.85,2400.0,20.8164,20.826,20.8069,20.8069,2400.0
2012-10-18 12:20:00,21.85,21.85,21.84,21.84,3000.0,20.8069,20.8069,20.7974,20.7974,3000.0
2012-10-18 12:25:00,21.84,21.86,21.84,21.86,6200.0,20.7974,20.8164,20.7974,20.8164,6200.0
2012-10-18 12:30:00,21.85,21.85,21.82,21.84,25600.0,20.8069,20.8069,20.7783,20.7974,25600.0
2012-10-18 12:35:00,21.84,21.84,21.8,21.8,4000.0,20.7974,20.7974,20.7593,20.7593,4000.0
2012-10-18 12:40:00,21.82,21.83,21.82,21.83,2400.0,20.7783,20.7879,20.7783,20.7879,2400.0
2012-10-18 12:45:00,21.83,21.83,21.82,21.83,1600.0,20.7879,20.7879,20.7783,20.7879,1600.0
2012-10-18 12:50:00,21.83,21.83,21.81,21.82,12600.0,20.7879,20.7879,20.7688,20.7783,12600.0
2012-10-18 12:55:00,21.83,21.83,21.81,21.83,22800.0,20.7879,20.7879,20.7688,20.7879,22800.0
2012-10-18 13:00:00,21.83,21.84,21.82,21.82,12800.0,20.7879,20.7974,20.7783,20.7783,12800.0
2012-10-18 13:05:00,21.82,21.83,21.8,21.8,11400.0,20.7783,20.7879,20.7593,20.7593,11400.0
2012-10-18 13:10:00,21.8,21.81,21.78,21.8,16200.0,20.7593,20.7688,20.7403,20.7593,16200.0
2012-10-18 13:15:00,21.8,21.8,21.79,21.8,7400.0,20.7593,20.7593,20.7498,20.7593,7400.0
2012-10-18 13:20:00,21.8,21.81,21.79,21.79,1600.0,20.7593,20.7688,20.7498,20.7498,1600.0
2012-10-18 13:25:00,21.8,21.82,21.8,21.82,2400.0,20.7593,20.7783,20.7593,20.7783,2400.0
2012-10-18 13:30:00,21.83,21.85,21.83,21.85,5800.0,20.7879,20.8069,20.7879,20.8069,5800.0
2012-10-18 13:35:00,21.84,21.85,21.83,21.84,2800.0,20.7974,20.8069,20.7879,20.7974,2800.0
2012-10-18 13:40:00,21.83,21.84,21.82,21.83,6800.0,20.7879,20.7974,20.7783,20.7879,6800.0
2012-10-18 13:45:00,21.83,21.84,21.8,21.8,17200.0,20.7879,20.7974,20.7593,20.7593,17200.0
2012-10-18 13:50:00,21.81,21.82,21.81,21.82,2600.0,20.7688,20.7783,20.7688,20.7783,2600.0
2012-10-18 13:55:00,21.8,21.8,21.78,21.78,2200.0,20.7593,20.7593,20.7403,20.7403,2200.0
2012-10-18 14:00:00,21.79,21.81,21.78,21.79,8600.0,20.7498,20.7688,20.7403,20.7498,8600.0
2012-10-18 14:05:00,21.79,21.82,21.74,21.77,30800.0,20.7498,20.7783,20.7022,20.7307,30800.0
2012-10-18 14:10:00,21.76,21.79,21.76,21.79,7000.0,20.7212,20.7498,20.7212,20.7498,7000.0
2012-10-18 14:15:00,21.79,21.8,21.78,21.79,19400.0,20.7498,20.7593,20.7403,20.7498,19400.0
2012-10-18 14:20:00,21.78,21.79,21.76,21.77,18400.0,20.7403,20.7498,20.7212,20.7307,18400.0
2012-10-18 14:25:00,21.78,21.78,21.77,21.77,25600.0,20.7403,20.7403,20.7307,20.7307,25600.0
2012-10-18 14:30:00,21.77,21.79,21.77,21.77,13600.0,20.7307,20.7498,20.7307,20.7307,13600.0
2012-10-18 14:35:00,21.77,21.77,21.74,21.75,7800.0,20.7307,20.7307,20.7022,20.7117,7800.0
2012-10-18 14:40:00,21.75,21.76,21.72,21.72,7200.0,20.7117,20.7212,20.6831,20.6831,7200.0
2012-10-18 14:45:00,21.72,21.75,21.72,21.73,8800.0,20.6831,20.7117,20.6831,20.6926,8800.0
2012-10-18 14:50:00,21.73,21.74,21.73,21.74,6400.0,20.6926,20.7022,20.6926,20.7022,6400.0
2012-10-18 14:55:00,21.73,21.75,21.73,21.75,9400.0,20.6926,20.7117,20.6926,20.7117,9400.0
2012-10-18 15:00:00,21.76,21.76,21.73,21.73,16000.0,20.7212,20.7212,20.6926,20.6926,16000.0
2012-10-18 15:05:00,21.73,21.75,21.72,21.75,9600.0,20.6926,20.7117,20.6831,20.7117,9600.0
2012-10-18 15:10:00,21.75,21.75,21.72,21.73,7800.0,20.7117,20.7117,20.6831,20.6926,7800.0
2012-10-18 15:15:00,21.73,21.74,21.72,21.73,19200.0,20.6926,20.7022,20.6831,20.6926,19200.0
2012-10-18 15:20:00,21.73,21.75,21.73,21.75,9800.0,20.6926,20.7117,20.6926,20.7117,9800.0
2012-10-18 15:25:00,21.75,21.77,21.72,21.72,15200.0,20.7117,20.7307,20.6831,20.6831,15200.0
2012-10-18 15:30:00,21.73,21.75,21.73,21.75,19800.0,20.6926,20.7117,20.6926,20.7117,19800.0
2012-10-18 15:35:00,21.75,21.77,21.75,21.75,26400.0,20.7117,20.7307,20.7117,20.7117,26400.0
2012-10-18 15:40:00,21.75,21.78,21.75,21.77,43000.0,20.7117,20.7403,20.7117,20.7307,43000.0
2012-10-18 15:45:00,21.77,21.77,21.75,21.76,18200.0,20.7307,20.7307,20.7117,20.7212,18200.0
2012-10-18 15:50:00,21.76,21.77,21.76,21.77,19600.0,20.7212,20.7307,20.7212,20.7307,19600.0
2012-10-18 15:55:00,21.77,21.79,21.75,21.77,73000.0,20.7307,20.7498,20.7117,20.7307,73000.0
2012-10-19 09:30:00,21.75,21.75,21.65,21.73,10000.0,20.7117,20.7117,20.6165,20.6926,10000.0
2012-10-19 09:35:00,21.73,21.8,21.73,21.8,14600.0,20.6926,20.7593,20.6926,20.7593,14600.0
2012-10-19 09:40:00,21.77,21.78,21.73,21.76,15400.0,20.7307,20.7403,20.6926,20.7212,15400.0
2012-10-19 09:45:00,21.76,21.78,21.75,21.76,19600.0,20.7212,20.7403,20.7117,20.7212,19600.0
2012-10-19 09:50:00,21.75,21.78,21.75,21.78,21600.0,20.7117,20.7403,20.7117,20.7403,21600.0
2012-10-19 09:55:00,21.78,21.78,21.76,21.77,5800.0,20.7403,20.7403,20.7212,20.7307,5800.0
2012-10-19 10:00:00,21.76,21.78,21.75,21.78,11800.0,20.7212,20.7403,20.7117,20.7403,11800.0
2012-10-19 10:05:00,21.77,21.78,21.77,21.78,2200.0,20.7307,20.7403,20.7307,20.7403,2200.0
2012-10-19 10:10:00,21.78,21.79,21.76,21.78,17800.0,20.7403,20.7498,20.7212,20.7403,17800.0
2012-10-19 10:15:00,21.77,21.79,21.75,21.76,78400.0,20.7307,20.7498,20.7117,20.7212,78400.0
2012-10-19 10:20:00,21.77,21.79,21.76,21.79,15200.0,20.7307,20.7498,20.7212,20.7498,15200.0
2012-10-19 10:25:00,21.79,21.79,21.77,21.77,1800.0,20.7498,20.7498,20.7307,20.7307,1800.0
2012-10-19 10:30:00,21.76,21.77,21.75,21.77,9600.0,20.7212,20.7307,20.7117,20.7307,9600.0
2012-10-19 10:35:00,21.77,21.79,21.75,21.78,10200.0,20.7307,20.7498,20.7117,20.7403,10200.0
2012-10-19 10:40:00,21.76,21.77,21.75,21.77,20800.0,20.7212,20.7307,20.7117,20.7307,20800.0
2012-10-19 10:45:00,21.76,21.76,21.75,21.75,14200.0,20.7212,20.7212,20.7117,20.7117,14200.0
2012-10-19 10:50:00,21.75,21.75,21.73,21.75,20400.0,20.7117,20.7117,20.6926,20.7117,20400.0
2012-10-19 10:55:00,21.75,21.75,21.75,21.75,20200.0,20.7117,20.7117,20.7117,20.7117,20200.0
2012-10-19 11:00:00,21.75,21.76,21.75,21.76,13000.0,20.7117,20.7212,20.7117,20.7212,13000.0
2012-10-19 11:05:00,21.75,21.75,21.72,21.72,45000.0,20.7117,20.7117,20.6831,20.6831,45000.0
2012-10-19 11:10:00,21.73,21.73,21.7,21.73,34800.0,20.6926,20.6926,20.6641,20.6926,34800.0
2012-10-19 11:15:00,21.71,21.71,21.67,21.67,14000.0,20.6736,20.6736,20.6355,20.6355,14000.0
2012-10-19 11:20:00,21.68,21.68,21.63,21.65,3200.0,20.645,20.645,20.5974,20.6165,3200.0
2012-10-19 11:25:00,21.64,21.65,21.64,21.65,16400.0,20.6069,20.6165,20.6069,20.6165,16400.0
2012-10-19 11:30:00,21.65,21.66,21.64,21.66,10000.0,20.6165,20.626,20.6069,20.626,10000.0
2012-10-19 11:35:00,21.66,21.68,21.66,21.68,15800.0,20.626,20.645,20.626,20.645,15800.0
2012-10-19 11:40:00,21.68,21.72,21.67,21.71,23800.0,20.645,20.6831,20.6355,20.6736,23800.0
2012-10-19 11:45:00,21.71,21.72,21.7,21.7,25000.0,20.6736,20.6831,20.6641,20.6641,25000.0
2012-10-19 11:50:00,21.7,21.71,21.69,21.7,15200.0,20.6641,20.6736,20.6545,20.6641,15200.0
2012-10-19 11:55:00,21.7,21.72,21.7,21.71,68400.0,20.6641,20.6831,20.6641,20.6736,68400.0
2012-10-19 12:00:00,21.72,21.74,21.71,21.73,12000.0,20.6831,20.7022,20.6736,20.6926,12000.0
2012-10-19 12:05:00,21.73,21.77,21.73,21.75,14400.0,20.6926,20.7307,20.6926,20.7117,14400.0
2012-10-19 12:10:00,21.76,21.77,21.73,21.75,33000.0,20.7212,20.7307,20.6926,20.7117,33000.0
2012-10-19 12:15:00,21.75,21.76,21.74,21.75,66000.0,20.7117,20.7212,20.7022,20.7117,66000.0
2012-10-19 12:20:00,21.75,21.75,21.74,21.75,32400.0,20.7117,20.7117,20.7022,20.7117,32400.0
2012-10-19 12:25:00,21.75,21.75,21.73,21.74,60800.0,20.7117,20.7117,20.6926,20.7022,60800.0
2012-10-19 12:30:00,21.74,21.77,21.74,21.77,35400.0,20.7022,20.7307,20.7022,20.7307,35400.0
2012-10-19 12:35:00,21.77,21.78,21.75,21.77,28400.0,20.7307,20.7403,20.7117,20.7307,28400.0
2012-10-19 12:40:00,21.77,21.77,21.75,21.76,6600.0,20.7307,20.7307,20.7117,20.7212,6600.0
2012-10-19 12:45:00,21.75,21.76,21.75,21.75,9800.0,20.7117,20.7212,20.7117,20.7117,9800.0
2012-10-19 12:50:00,21.75,21.77,21.74,21.75,21200.0,20.7117,20.7307,20.7022,20.7117,21200.0
2012-10-19 12:55:00,21.75,21.78,21.75,21.77,13000.0,20.7117,20.7403,20.7117,20.7307,13000.0
2012-10-19 13:00:00,21.77,21.77,21.75,21.77,18400.0,20.7307,20.7307,20.7117,20.7307,18400.0
2012-10-19 13:05:00,21.77,21.77,21.76,21.77,6400.0,20.7307,20.7307,20.7212,20.7307,6400.0
2012-10-19 13:10:00,21.77,21.78,21.77,21.77,7600.0,20.7307,20.7403,20.7307,20.7307,7600.0
2012-10-19 13:15:00,21.78,21.78,21.77,21.78,10600.0,20.7403,20.7403,20.7307,20.7403,10600.0
2012-10-19 13:20:00,21.77,21.79,21.76,21.79,9200.0,20.7307,20.7498,20.7212,20.7498,9200.0
2012-10-19 13:25:00,21.77,21.77,21.76,21.76,7000.0,20.7307,20.7307,20.7212,20.7212,7000.0
2012-10-19 13:30:00,21.77,21.78,21.75,21.77,24600.0,20.7307,20.7403,20.7117,20.7307,24600.0
2012-10-19 13:35:00,21.77,21.77,21.74,21.74,6800.0,20.7307,20.7307,20.7022,20.7022,6800.0
2012-10-19 13:40:00,21.75,21.76,21.73,21.75,20800.0,20.7117,20.7212,20.6926,20.7117,20800.0
2012-10-19 13:45:00,21.75,21.75,21.68,21.7,16800.0,20.7117,20.7117,20.645,20.6641,16800.0
2012-10-19 13:50:00,21.71,21.74,21.7,21.74,26000.0,20.6736,20.7022,20.6641,20.7022,26000.0
2012-10-19 13:55:00,21.74,21.75,21.74,21.75,51400.0,20.7022,20.7117,20.7022,20.7117,51400.0
2012-10-19 14:00:00,21.75,21.77,21.74,21.76,20400.0,20.7117,20.7307,20.7022,20.7212,20400.0
2012-10-19 14:05:00,21.76,21.78,21.75,21.75,13400.0,20.7212,20.7403,20.7117,20.7117,13400.0
2012-10-19 14:10:00,21.75,21.75,21.74,21.74,19400.0,20.7117,20.7117,20.7022,20.7022,19400.0
2012-10-19 14:15:00,21.75,21.75,21.75,21.75,51400.0,20.7117,20.7117,20.7117,20.7117,51400.0
2012-10-19 14:20:00,21.75,21.75,21.72,21.74,51200.0,20.7117,20.7117,20.6831,20.7022,51200.0
2012-10-19 14:25:00,21.74,21.74,21.71,21.71,39200.0,20.7022,20.7022,20.6736,20.6736,39200.0
2012-10-19 14:30:00,21.72,21.74,21.72,21.74,30000.0,20.6831,20.7022,20.6831,20.7022,30000.0
2012-10-19 14:35:00,21.74,21.75,21.73,21.74,17200.0,20.7022,20.7117,20.6926,20.7022,17200.0
2012-10-19 14:40:00,21.75,21.75,21.72,21.73,27400.0,20.7117,20.7117,20.6831,20.6926,27400.0
2012-10-19 14:45:00,21.73,21.75,21.73,21.73,23400.0,20.6926,20.7117,20.6926,20.6926,23400.0
2012-10-19 14:50:00,21.73,21.75,21.72,21.72,35800.0,20.6926,20.7117,20.6831,20.6831,35800.0
2012-10-19 14:55:00,21.72,21.76,21.72,21.76,30600.0,20.6831,20.7212,20.6831,20.7212,30600.0
2012-10-19 15:00:00,21.75,21.75,21.72,21.72,10600.0,20.7117,20.7117,20.6831,20.6831,10600.0
2012-10-19 15:05:00,21.72,21.75,21.72,21.75,42000.0,20.6831,20.7117,20.6831,20.7117,42000.0
2012-10-19 15:10:00,21.75,21.75,21.75,21.75,9600.0,20.7117,20.7117,20.7117,20.7117,9600.0
2012-10-19 15:15:00,21.75,21.75,21.73,21.74,42000.0,20.7117,20.7117,20.6926,20.7022,42000.0
2012-10-19 15:20:00,21.74,21.75,21.73,21.74,39600.0,20.7022,20.7117,20.6926,20.7022,39600.0
2012-10-19 15:25:00,21.74,21.76,21.73,21.73,40200.0,20.7022,20.7212,20.6926,20.6926,40200.0
2012-10-19 15:30:00,21.73,21.75,21.71,21.74,36800.0,20.6926,20.7117,20.6736,20.7022,36800.0
2012-10-19 15:35:00,21.74,21.75,21.72,21.74,26400.0,20.7022,20.7117,20.6831,20.7022,26400.0
2012-10-19 15:40:00,21.74,21.74,21.72,21.73,37800.0,20.7022,20.7022,20.6831,20.6926,37800.0
2012-10-19 15:45:00,21.73,21.75,21.73,21.74,42800.0,20.6926,20.7117,20.6926,20.7022,42800.0
2012-10-19 15:50:00,21.74,21.75,21.72,21.75,48200.0,20.7022,20.7117,20.6831,20.7117,48200.0
2012-10-19 15:55:00,21.75,21.75,21.7,21.73,178600.0,20.7117,20.7117,20.6641,20.6926,178600.0
2012-10-22 09:30:00,21.71,21.71,21.6,21.67,11200.0,20.6736,20.6736,20.5688,20.6355,11200.0
2012-10-22 09:35:00,21.65,21.68,21.64,21.64,1200.0,20.6165,20.645,20.6069,20.6069,1200.0
2012-10-22 09:40:00,21.67,21.67,21.61,21.61,1600.0,20.6355,20.6355,20.5784,20.5784,1600.0
2012-10-22 09:45:00,21.64,21.64,21.6,21.61,12600.0,20.6069,20.6069,20.5688,20.5784,12600.0
2012-10-22 09:50:00,21.63,21.67,21.63,21.65,13200.0,20.5974,20.6355,20.5974,20.6165,13200.0
2012-10-22 09:55:00,21.64,21.67,21.64,21.66,7400.0,20.6069,20.6355,20.6069,20.626,7400.0
2012-10-22 10:00:00,21.66,21.66,21.63,21.65,7800.0,20.626,20.626,20.5974,20.6165,7800.0
2012-10-22 10:05:00,21.67,21.7,21.65,21.7,13600.0,20.6355,20.6641,20.6165,20.6641,13600.0
2012-10-22 10:10:00,21.7,21.72,21.67,21.68,113600.0,20.6641,20.6831,20.6355,20.645,113600.0
2012-10-22 10:15:00,21.68,21.68,21.67,21.68,16800.0,20.645,20.645,20.6355,20.645,16800.0
2012-10-22 10:20:00,21.68,21.7,21.68,21.69,13600.0,20.645,20.6641,20.645,20.6545,13600.0
2012-10-22 10:25:00,21.69,21.69,21.68,21.68,2000.0,20.6545,20.6545,20.645,20.645,2000.0
2012-10-22 10:30:00,21.68,21.7,21.68,21.69,7400.0,20.645,20.6641,20.645,20.6545,7400.0
2012-10-22 10:35:00,21.68,21.68,21.68,21.68,4400.0,20.645,20.645,20.645,20.645,4400.0
2012-10-22 10:40:00,21.68,21.7,21.68,21.7,8000.0,20.645,20.6641,20.645,20.6641,8000.0
2012-10-22 10:45:00,21.7,21.7,21.68,21.69,4400.0,20.6641,20.6641,20.645,20.6545,4400.0
2012-10-22 10:50:00,21.7,21.71,21.7,21.7,11400.0,20.6641,20.6736,20.6641,20.6641,11400.0
2012-10-22 10:55:00,21.7,21.7,21.68,21.69,3000.0,20.6641,20.6641,20.645,20.6545,3000.0
2012-10-22 11:00:00,21.69,21.71,21.69,21.7,8600.0,20.6545,20.6736,20.6545,20.6641,8600.0
2012-10-22 11:05:00,21.7,21.7,21.69,21.69,3000.0,20.6641,20.6641,20.6545,20.6545,3000.0
2012-10-22 11:10:00,21.68,21.68,21.68,21.68,13800.0,20.645,20.645,20.645,20.645,13800.0
2012-10-22 11:15:00,21.68,21.68,21.68,21.68,14000.0,20.645,20.645,20.645,20.645,14000.0
2012-10-22 11:20:00,21.68,21.68,21.67,21.67,13000.0,20.645,20.645,20.6355,20.6355,13000.0
2012-10-22 11:25:00,21.67,21.68,21.67,21.68,9000.0,20.6355,20.645,20.6355,20.645,9000.0
2012-10-22 11:30:00,21.68,21.68,21.68,21.68,4200.0,20.645,20.645,20.645,20.645,4200.0
2012-10-22 11:35:00,21.68,21.69,21.67,21.68,14600.0,20.645,20.6545,20.6355,20.645,14600.0
2012-10-22 11:40:00,21.68,21.71,21.68,21.7,51400.0,20.645,20.6736,20.645,20.6641,51400.0
2012-10-22 11:45:00,21.7,21.71,21.7,21.7,28200.0,20.6641,20.6736,20.6641,20.6641,28200.0
2012-10-22 11:50:00,21.71,21.71,21.68,21.68,8200.0,20.6736,20.6736,20.645,20.645,8200.0
2012-10-22 11:55:00,21.68,21.68,21.67,21.67,8600.0,20.645,20.645,20.6355,20.6355,8600.0
2012-10-22 12:00:00,21.67,21.68,21.66,21.68,19800.0,20.6355,20.645,20.626,20.645,19800.0
2012-10-22 12:05:00,21.68,21.7,21.68,21.7,3600.0,20.645,20.6641,20.645,20.6641,3600.0
2012-10-22 12:10:00,21.69,21.69,21.67,21.68,3200.0,20.6545,20.6545,20.6355,20.645,3200.0
2012-10-22 12:15:00,21.67,21.68,21.66,21.67,29800.0,20.6355,20.645,20.626,20.6355,29800.0
2012-10-22 12:20:00,21.66,21.68,21.66,21.68,7000.0,20.626,20.645,20.626,20.645,7000.0
2012-10-22 12:25:00,21.68,21.68,21.66,21.68,8400.0,20.645,20.645,20.626,20.645,8400.0
2012-10-22 12:30:00,21.69,21.69,21.67,21.68,2800.0,20.6545,20.6545,20.6355,20.645,2800.0
2012-10-22 12:35:00,21.67,21.67,21.63,21.65,10000.0,20.6355,20.6355,20.5974,20.6165,10000.0
2012-10-22 12:40:00,21.65,21.65,21.64,21.65,7600.0,20.6165,20.6165,20.6069,20.6165,7600.0
2012-10-22 12:45:00,21.64,21.66,21.64,21.66,5600.0,20.6069,20.626,20.6069,20.626,5600.0
2012-10-22 12:50:00,21.66,21.67,21.65,21.66,32000.0,20.626,20.6355,20.6165,20.626,32000.0
2012-10-22 12:55:00,21.65,21.66,21.65,21.65,16200.0,20.6165,20.626,20.6165,20.6165,16200.0
2012-10-22 13:00:00,21.65,21.68,21.65,21.67,8200.0,20.6165,20.645,20.6165,20.6355,8200.0
2012-10-22 13:05:00,21.67,21.68,21.66,21.66,11600.0,20.6355,20.645,20.626,20.626,11600.0
2012-10-22 13:10:00,21.67,21.68,21.64,21.67,33400.0,20.6355,20.645,20.6069,20.6355,33400.0
2012-10-22 13:15:00,21.67,21.68,21.66,21.67,6400.0,20.6355,20.645,20.626,20.6355,6400.0
2012-10-22 13:20:00,21.67,21.67,21.64,21.66,12000.0,20.6355,20.6355,20.6069,20.626,12000.0
2012-10-22 13:25:00,21.66,21.66,21.62,21.62,7200.0,20.626,20.626,20.5879,20.5879,7200.0
2012-10-22 13:30:00,21.63,21.67,21.61,21.65,26800.0,20.5974,20.6355,20.5784,20.6165,26800.0
2012-10-22 13:35:00,21.65,21.66,21.65,21.65,18000.0,20.6165,20.626,20.6165,20.6165,18000.0
2012-10-22 13:40:00,21.65,21.65,21.61,21.62,13200.0,20.6165,20.6165,20.5784,20.5879,13200.0
2012-10-22 13:45:00,21.62,21.66,21.61,21.66,18200.0,20.5879,20.626,20.5784,20.626,18200.0
2012-10-22 13:50:00,21.65,21.66,21.65,21.66,17400.0,20.6165,20.626,20.6165,20.626,17400.0
2012-10-22 13:55:00,21.66,21.66,21.65,21.65,7600.0,20.626,20.626,20.6165,20.6165,7600.0
2012-10-22 14:00:00,21.65,21.66,21.65,21.65,22600.0,20.6165,20.626,20.6165,20.6165,22600.0
2012-10-22 14:05:00,21.66,21.66,21.64,21.64,14400.0,20.626,20.626,20.6069,20.6069,14400.0
2012-10-22 14:10:00,21.64,21.65,21.63,21.65,13600.0,20.6069,20.6165,20.5974,20.6165,13600.0
2012-10-22 14:15:00,21.65,21.68,21.65,21.68,13400.0,20.6165,20.645,20.6165,20.645,13400.0
2012-10-22 14:20:00,21.67,21.68,21.67,21.67,5000.0,20.6355,20.645,20.6355,20.6355,5000.0
2012-10-22 14:25:00,21.67,21.67,21.63,21.63,19800.0,20.6355,20.6355,20.5974,20.5974,19800.0
2012-10-22 14:30:00,21.63,21.65,21.63,21.65,8800.0,20.5974,20.6165,20.5974,20.6165,8800.0
2012-10-22 14:35:00,21.65,21.65,21.62,21.63,8600.0,20.6165,20.6165,20.5879,20.5974,8600.0
2012-10-22 14:40:00,21.63,21.65,21.62,21.65,10800.0,20.5974,20.6165,20.5879,20.6165,10800.0
2012-10-22 14:45:00,21.64,21.67,21.63,21.67,12200.0,20.6069,20.6355,20.5974,20.6355,12200.0
2012-10-22 14:50:00,21.66,21.68,21.65,21.66,33600.0,20.626,20.645,20.6165,20.626,33600.0
2012-10-22 14:55:00,21.65,21.67,21.65,21.66,154600.0,20.6165,20.6355,20.6165,20.626,154600.0
2012-10-22 15:00:00,21.66,21.67,21.65,21.65,28400.0,20.626,20.6355,20.6165,20.6165,28400.0
2012-10-22 15:05:00,21.65,21.66,21.65,21.65,10400.0,20.6165,20.626,20.6165,20.6165,10400.0
2012-10-22 15:10:00,21.65,21.69,21.65,21.68,29200.0,20.6165,20.6545,20.6165,20.645,29200.0
2012-10-22 15:15:00,21.68,21.68,21.66,21.67,10400.0,20.645,20.645,20.626,20.6355,10400.0
2012-10-22 15:20:00,21.67,21.69,21.66,21.68,22400.0,20.6355,20.6545,20.626,20.645,22400.0
2012-10-22 15:25:00,21.68,21.72,21.68,21.71,23400.0,20.645,20.6831,20.645,20.6736,23400.0
2012-10-22 15:30:00,21.72,21.72,21.66,21.67,58600.0,20.6831,20.6831,20.626,20.6355,58600.0
2012-10-22 15:35:00,21.67,21.71,21.67,21.7,17000.0,20.6355,20.6736,20.6355,20.6641,17000.0
2012-10-22 15:40:00,21.7,21.7,21.66,21.67,22000.0,20.6641,20.6641,20.626,20.6355,22000.0
2012-10-22 15:45:00,21.67,21.68,21.65,21.67,27200.0,20.6355,20.645,20.6165,20.6355,27200.0
2012-10-22 15:50:00,21.67,21.7,21.67,21.7,15400.0,20.6355,20.6641,20.6355,20.6641,15400.0
2012-10-22 15:55:00,21.71,21.76,21.71,21.72,157200.0,20.6736,20.7212,20.6736,20.6831,157200.0
2012-10-23 09:30:00,21.54,21.57,21.47,21.57,22400.0,20.5117,20.5403,20.445,20.5403,22400.0
2012-10-23 09:35:00,21.58,21.58,21.48,21.48,9200.0,20.5498,20.5498,20.4546,20.4546,9200.0
2012-10-23 09:40:00,21.47,21.49,21.43,21.48,9400.0,20.445,20.4641,20.407,20.4546,9400.0
2012-10-23 09:45:00,21.47,21.51,21.46,21.49,13400.0,20.445,20.4831,20.4355,20.4641,13400.0
2012-10-23 09:50:00,21.5,21.5,21.45,21.46,9600.0,20.4736,20.4736,20.426,20.4355,9600.0
2012-10-23 09:55:00,21.45,21.47,21.42,21.43,16600.0,20.426,20.445,20.3974,20.407,16600.0
2012-10-23 10:00:00,21.42,21.46,21.42,21.45,15200.0,20.3974,20.4355,20.3974,20.426,15200.0
2012-10-23 10:05:00,21.43,21.45,21.4,21.4,10400.0,20.407,20.426,20.3784,20.3784,10400.0
2012-10-23 10:10:00,21.42,21.42,21.39,21.41,5800.0,20.3974,20.3974,20.3689,20.3879,5800.0
2012-10-23 10:15:00,21.4,21.41,21.36,21.4,36000.0,20.3784,20.3879,20.3403,20.3784,36000.0
2012-10-23 10:20:00,21.39,21.39,21.33,21.33,5800.0,20.3689,20.3689,20.3117,20.3117,5800.0
2012-10-23 10:25:00,21.34,21.34,21.31,21.32,11400.0,20.3213,20.3213,20.2927,20.3022,11400.0
2012-10-23 10:30:00,21.32,21.35,21.3,21.35,63400.0,20.3022,20.3308,20.2832,20.3308,63400.0
2012-10-23 10:35:00,21.34,21.36,21.31,21.33,36000.0,20.3213,20.3403,20.2927,20.3117,36000.0
2012-10-23 10:40:00,21.33,21.35,21.32,21.33,16000.0,20.3117,20.3308,20.3022,20.3117,16000.0
2012-10-23 10:45:00,21.33,21.34,21.32,21.33,17400.0,20.3117,20.3213,20.3022,20.3117,17400.0
2012-10-23 10:50:00,21.33,21.34,21.32,21.33,9600.0,20.3117,20.3213,20.3022,20.3117,9600.0
2012-10-23 10:55:00,21.33,21.33,21.31,21.33,7400.0,20.3117,20.3117,20.2927,20.3117,7400.0
2012-10-23 11:00:00,21.32,21.33,21.31,21.32,20000.0,20.3022,20.3117,20.2927,20.3022,20000.0
2012-10-23 11:05:00,21.31,21.32,21.3,21.3,11000.0,20.2927,20.3022,20.2832,20.2832,11000.0
2012-10-23 11:10:00,21.3,21.33,21.29,21.31,8000.0,20.2832,20.3117,20.2736,20.2927,8000.0
2012-10-23 11:15:00,21.31,21.34,21.31,21.32,10600.0,20.2927,20.3213,20.2927,20.3022,10600.0
2012-10-23 11:20:00,21.33,21.34,21.31,21.31,10800.0,20.3117,20.3213,20.2927,20.2927,10800.0
2012-10-23 11:25:00,21.31,21.32,21.29,21.3,19800.0,20.2927,20.3022,20.2736,20.2832,19800.0
2012-10-23 11:30:00,21.3,21.3,21.26,21.27,12800.0,20.2832,20.2832,20.2451,20.2546,12800.0
2012-10-23 11:35:00,21.27,21.27,21.25,21.26,12400.0,20.2546,20.2546,20.2356,20.2451,12400.0
2012-10-23 11:40:00,21.27,21.3,21.27,21.29,11400.0,20.2546,20.2832,20.2546,20.2736,11400.0
2012-10-23 11:45:00,21.29,21.31,21.28,21.3,8800.0,20.2736,20.2927,20.2641,20.2832,8800.0
2012-10-23 11:50:00,21.3,21.32,21.29,21.32,9400.0,20.2832,20.3022,20.2736,20.3022,9400.0
2012-10-23 11:55:00,21.32,21.32,21.31,21.32,13400.0,20.3022,20.3022,20.2927,20.3022,13400.0
2012-10-23 12:00:00,21.32,21.35,21.32,21.35,19600.0,20.3022,20.3308,20.3022,20.3308,19600.0
2012-10-23 12:05:00,21.35,21.36,21.34,21.35,5800.0,20.3308,20.3403,20.3213,20.3308,5800.0
2012-10-23 12:10:00,21.35,21.39,21.34,21.39,10200.0,20.3308,20.3689,20.3213,20.3689,10200.0
2012-10-23 12:15:00,21.38,21.39,21.38,21.39,1800.0,20.3593,20.3689,20.3593,20.3689,1800.0
2012-10-23 12:20:00,21.39,21.4,21.39,21.4,13800.0,20.3689,20.3784,20.3689,20.3784,13800.0
2012-10-23 12:25:00,21.4,21.4,21.39,21.39,3600.0,20.3784,20.3784,20.3689,20.3689,3600.0
2012-10-23 12:30:00,21.39,21.4,21.38,21.38,12200.0,20.3689,20.3784,20.3593,20.3593,12200.0
2012-10-23 12:35:00,21.38,21.4,21.38,21.39,8800.0,20.3593,20.3784,20.3593,20.3689,8800.0
2012-10-23 12:40:00,21.39,21.42,21.39,21.42,12200.0,20.3689,20.3974,20.3689,20.3974,12200.0
2012-10-23 12:45:00,21.42,21.42,21.4,21.41,5400.0,20.3974,20.3974,20.3784,20.3879,5400.0
2012-10-23 12:50:00,21.41,21.41,21.37,21.39,11600.0,20.3879,20.3879,20.3498,20.3689,11600.0
2012-10-23 12:55:00,21.39,21.4,21.39,21.39,8400.0,20.3689,20.3784,20.3689,20.3689,8400.0
2012-10-23 13:00:00,21.4,21.41,21.39,21.41,10400.0,20.3784,20.3879,20.3689,20.3879,10400.0
2012-10-23 13:05:00,21.4,21.41,21.39,21.4,15000.0,20.3784,20.3879,20.3689,20.3784,15000.0
2012-10-23 13:10:00,21.42,21.42,21.4,21.4,24800.0,20.3974,20.3974,20.3784,20.3784,24800.0
2012-10-23 13:15:00,21.41,21.43,21.38,21.38,15400.0,20.3879,20.407,20.3593,20.3593,15400.0
2012-10-23 13:20:00,21.39,21.42,21.39,21.42,13200.0,20.3689,20.3974,20.3689,20.3974,13200.0
2012-10-23 13:25:00,21.42,21.42,21.4,21.4,6600.0,20.3974,20.3974,20.3784,20.3784,6600.0
2012-10-23 13:30:00,21.4,21.42,21.4,21.42,7400.0,20.3784,20.3974,20.3784,20.3974,7400.0
2012-10-23 13:35:00,21.42,21.42,21.39,21.41,11000.0,20.3974,20.3974,20.3689,20.3879,11000.0
2012-10-23 13:40:00,21.41,21.42,21.4,21.4,9800.0,20.3879,20.3974,20.3784,20.3784,9800.0
2012-10-23 13:45:00,21.4,21.4,21.37,21.39,8800.0,20.3784,20.3784,20.3498,20.3689,8800.0
2012-10-23 13:50:00,21.39,21.4,21.37,21.39,18200.0,20.3689,20.3784,20.3498,20.3689,18200.0
2012-10-23 13:55:00,21.39,21.41,21.38,21.4,10000.0,20.3689,20.3879,20.3593,20.3784,10000.0
2012-10-23 14:00:00,21.4,21.48,21.4,21.47,19400.0,20.3784,20.4546,20.3784,20.445,19400.0
2012-10-23 14:05:00,21.46,21.46,21.44,21.46,14200.0,20.4355,20.4355,20.4165,20.4355,14200.0
2012-10-23 14:10:00,21.46,21.46,21.43,21.43,14400.0,20.4355,20.4355,20.407,20.407,14400.0
2012-10-23 14:15:00,21.43,21.45,21.42,21.42,5400.0,20.407,20.426,20.3974,20.3974,5400.0
2012-10-23 14:20:00,21.42,21.43,21.4,21.42,9800.0,20.3974,20.407,20.3784,20.3974,9800.0
2012-10-23 14:25:00,21.43,21.43,21.41,21.41,2400.0,20.407,20.407,20.3879,20.3879,2400.0
2012-10-23 14:30:00,21.41,21.41,21.4,21.4,15000.0,20.3879,20.3879,20.3784,20.3784,15000.0
2012-10-23 14:35:00,21.4,21.46,21.4,21.45,11600.0,20.3784,20.4355,20.3784,20.426,11600.0
2012-10-23 14:40:00,21.45,21.46,21.45,21.46,1800.0,20.426,20.4355,20.426,20.4355,1800.0
2012-10-23 14:45:00,21.46,21.47,21.44,21.46,12800.0,20.4355,20.445,20.4165,20.4355,12800.0
2012-10-23 14:50:00,21.46,21.47,21.44,21.45,7600.0,20.4355,20.445,20.4165,20.426,7600.0
2012-10-23 14:55:00,21.45,21.47,21.45,21.47,6600.0,20.426,20.445,20.426,20.445,6600.0
2012-10-23 15:00:00,21.46,21.48,21.46,21.47,12400.0,20.4355,20.4546,20.4355,20.445,12400.0
2012-10-23 15:05:00,21.47,21.5,21.47,21.5,30000.0,20.445,20.4736,20.445,20.4736,30000.0
2012-10-23 15:10:00,21.49,21.5,21.48,21.49,11400.0,20.4641,20.4736,20.4546,20.4641,11400.0
2012-10-23 15:15:00,21.49,21.52,21.48,21.52,17800.0,20.4641,20.4927,20.4546,20.4927,17800.0
2012-10-23 15:20:00,21.52,21.52,21.5,21.51,10200.0,20.4927,20.4927,20.4736,20.4831,10200.0
2012-10-23 15:25:00,21.52,21.53,21.5,21.5,20400.0,20.4927,20.5022,20.4736,20.4736,20400.0
2012-10-23 15:30:00,21.5,21.5,21.45,21.48,49200.0,20.4736,20.4736,20.426,20.4546,49200.0
2012-10-23 15:35:00,21.48,21.5,21.46,21.46,36600.0,20.4546,20.4736,20.4355,20.4355,36600.0
2012-10-23 15:40:00,21.47,21.47,21.45,21.47,35400.0,20.445,20.445,20.426,20.445,35400.0
2012-10-23 15:45:00,21.47,21.51,21.47,21.5,60400.0,20.445,20.4831,20.445,20.4736,60400.0
2012-10-23 15:50:00,21.5,21.52,21.5,21.5,43200.0,20.4736,20.4927,20.4736,20.4736,43200.0
2012-10-23 15:55:00,21.5,21.54,21.5,21.52,189200.0,20.4736,20.5117,20.4736,20.4927,189200.0
2012-10-24 09:30:00,21.59,21.61,21.57,21.61,6400.0,20.5593,20.5784,20.5403,20.5784,6400.0
2012-10-24 09:35:00,21.61,21.61,21.51,21.51,7200.0,20.5784,20.5784,20.4831,20.4831,7200.0
2012-10-24 09:40:00,21.51,21.52,21.5,21.5,8000.0,20.4831,20.4927,20.4736,20.4736,8000.0
2012-10-24 09:45:00,21.49,21.54,21.49,21.54,23600.0,20.4641,20.5117,20.4641,20.5117,23600.0
2012-10-24 09:50:00,21.53,21.54,21.49,21.5,12800.0,20.5022,20.5117,20.4641,20.4736,12800.0
2012-10-24 09:55:00,21.49,21.54,21.49,21.5,4000.0,20.4641,20.5117,20.4641,20.4736,4000.0
2012-10-24 10:00:00,21.5,21.52,21.46,21.52,53200.0,20.4736,20.4927,20.4355,20.4927,53200.0
2012-10-24 10:05:00,21.51,21.52,21.49,21.49,11400.0,20.4831,20.4927,20.4641,20.4641,11400.0
2012-10-24 10:10:00,21.49,21.55,21.48,21.52,21600.0,20.4641,20.5212,20.4546,20.4927,21600.0
2012-10-24 10:15:00,21.53,21.55,21.52,21.53,12000.0,20.5022,20.5212,20.4927,20.5022,12000.0
2012-10-24 10:20:00,21.53,21.55,21.5,21.5,20200.0,20.5022,20.5212,20.4736,20.4736,20200.0
2012-10-24 10:25:00,21.5,21.51,21.44,21.44,28600.0,20.4736,20.4831,20.4165,20.4165,28600.0
2012-10-24 10:30:00,21.44,21.48,21.42,21.47,15800.0,20.4165,20.4546,20.3974,20.445,15800.0
2012-10-24 10:35:00,21.48,21.5,21.43,21.45,8800.0,20.4546,20.4736,20.407,20.426,8800.0
2012-10-24 10:40:00,21.44,21.47,21.43,21.47,7000.0,20.4165,20.445,20.407,20.445,7000.0
2012-10-24 10:45:00,21.47,21.5,21.45,21.5,8200.0,20.445,20.4736,20.426,20.4736,8200.0
2012-10-24 10:50:00,21.5,21.5,21.46,21.46,11600.0,20.4736,20.4736,20.4355,20.4355,11600.0
2012-10-24 10:55:00,21.47,21.47,21.45,21.45,39600.0,20.445,20.445,20.426,20.426,39600.0
2012-10-24 11:00:00,21.45,21.45,21.43,21.43,22800.0,20.426,20.426,20.407,20.407,22800.0
2012-10-24 11:05:00,21.43,21.43,21.36,21.36,12000.0,20.407,20.407,20.3403,20.3403,12000.0
2012-10-24 11:10:00,21.36,21.37,21.35,21.36,12600.0,20.3403,20.3498,20.3308,20.3403,12600.0
2012-10-24 11:15:00,21.35,21.36,21.33,21.33,9400.0,20.3308,20.3403,20.3117,20.3117,9400.0
2012-10-24 11:20:00,21.33,21.34,21.31,21.32,10400.0,20.3117,20.3213,20.2927,20.3022,10400.0
2012-10-24 11:25:00,21.32,21.36,21.32,21.34,17400.0,20.3022,20.3403,20.3022,20.3213,17400.0
2012-10-24 11:30:00,21.34,21.36,21.34,21.35,8400.0,20.3213,20.3403,20.3213,20.3308,8400.0
2012-10-24 11:35:00,21.35,21.36,21.34,21.35,15400.0,20.3308,20.3403,20.3213,20.3308,15400.0
2012-10-24 11:40:00,21.35,21.36,21.35,21.36,8800.0,20.3308,20.3403,20.3308,20.3403,8800.0
2012-10-24 11:45:00,21.36,21.36,21.35,21.35,15200.0,20.3403,20.3403,20.3308,20.3308,15200.0
2012-10-24 11:50:00,21.35,21.36,21.35,21.35,13000.0,20.3308,20.3403,20.3308,20.3308,13000.0
2012-10-24 11:55:00,21.36,21.38,21.35,21.36,11600.0,20.3403,20.3593,20.3308,20.3403,11600.0
2012-10-24 12:00:00,21.36,21.36,21.35,21.35,8600.0,20.3403,20.3403,20.3308,20.3308,8600.0
2012-10-24 12:05:00,21.36,21.36,21.34,21.34,12600.0,20.3403,20.3403,20.3213,20.3213,12600.0
2012-10-24 12:10:00,21.35,21.36,21.35,21.36,11200.0,20.3308,20.3403,20.3308,20.3403,11200.0
2012-10-24 12:15:00,21.36,21.36,21.36,21.36,6000.0,20.3403,20.3403,20.3403,20.3403,6000.0
2012-10-24 12:20:00,21.36,21.36,21.34,21.35,11400.0,20.3403,20.3403,20.3213,20.3308,11400.0
2012-10-24 12:25:00,21.35,21.35,21.33,21.35,13600.0,20.3308,20.3308,20.3117,20.3308,13600.0
2012-10-24 12:30:00,21.35,21.36,21.34,21.35,10200.0,20.3308,20.3403,20.3213,20.3308,10200.0
2012-10-24 12:35:00,21.35,21.36,21.35,21.35,9400.0,20.3308,20.3403,20.3308,20.3308,9400.0
2012-10-24 12:40:00,21.36,21.36,21.35,21.36,9200.0,20.3403,20.3403,20.3308,20.3403,9200.0
2012-10-24 12:45:00,21.36,21.36,21.35,21.36,10200.0,20.3403,20.3403,20.3308,20.3403,10200.0
2012-10-24 12:50:00,21.36,21.36,21.35,21.36,7400.0,20.3403,20.3403,20.3308,20.3403,7400.0
2012-10-24 12:55:00,21.36,21.36,21.35,21.35,8000.0,20.3403,20.3403,20.3308,20.3308,8000.0
2012-10-24 13:00:00,21.36,21.36,21.35,21.35,10000.0,20.3403,20.3403,20.3308,20.3308,10000.0
2012-10-24 13:05:00,21.36,21.36,21.34,21.35,10600.0,20.3403,20.3403,20.3213,20.3308,10600.0
2012-10-24 13:10:00,21.36,21.36,21.35,21.35,11400.0,20.3403,20.3403,20.3308,20.3308,11400.0
2012-10-24 13:15:00,21.35,21.35,21.33,21.34,11400.0,20.3308,20.3308,20.3117,20.3213,11400.0
2012-10-24 13:20:00,21.34,21.35,21.34,21.35,5200.0,20.3213,20.3308,20.3213,20.3308,5200.0
2012-10-24 13:25:00,21.34,21.35,21.33,21.33,15000.0,20.3213,20.3308,20.3117,20.3117,15000.0
2012-10-24 13:30:00,21.33,21.35,21.29,21.29,17800.0,20.3117,20.3308,20.2736,20.2736,17800.0
2012-10-24 13:35:00,21.29,21.31,21.29,21.3,6600.0,20.2736,20.2927,20.2736,20.2832,6600.0
2012-10-24 13:40:00,21.3,21.31,21.3,21.31,13600.0,20.2832,20.2927,20.2832,20.2927,13600.0
2012-10-24 13:45:00,21.31,21.32,21.31,21.31,4800.0,20.2927,20.3022,20.2927,20.2927,4800.0
2012-10-24 13:50:00,21.31,21.31,21.3,21.3,7400.0,20.2927,20.2927,20.2832,20.2832,7400.0
2012-10-24 13:55:00,21.3,21.32,21.3,21.32,18200.0,20.2832,20.3022,20.2832,20.3022,18200.0
2012-10-24 14:00:00,21.32,21.33,21.32,21.33,5600.0,20.3022,20.3117,20.3022,20.3117,5600.0
2012-10-24 14:05:00,21.33,21.35,21.33,21.34,13200.0,20.3117,20.3308,20.3117,20.3213,13200.0
2012-10-24 14:10:00,21.34,21.35,21.3,21.32,7800.0,20.3213,20.3308,20.2832,20.3022,7800.0
2012-10-24 14:15:00,21.33,21.36,21.29,21.35,30400.0,20.3117,20.3403,20.2736,20.3308,30400.0
2012-10-24 14:20:00,21.34,21.36,21.32,21.36,16000.0,20.3213,20.3403,20.3022,20.3403,16000.0
2012-10-24 14:25:00,21.36,21.4,21.35,21.36,22200.0,20.3403,20.3784,20.3308,20.3403,22200.0
2012-10-24 14:30:00,21.36,21.36,21.3,21.3,8000.0,20.3403,20.3403,20.2832,20.2832,8000.0
2012-10-24 14:35:00,21.31,21.34,21.3,21.32,17800.0,20.2927,20.3213,20.2832,20.3022,17800.0
2012-10-24 14:40:00,21.34,21.36,21.31,21.36,18800.0,20.3213,20.3403,20.2927,20.3403,18800.0
2012-10-24 14:45:00,21.35,21.36,21.31,21.33,12800.0,20.3308,20.3403,20.2927,20.3117,12800.0
2012-10-24 14:50:00,21.33,21.36,21.33,21.34,23400.0,20.3117,20.3403,20.3117,20.3213,23400.0
2012-10-24 14:55:00,21.34,21.35,21.32,21.32,31800.0,20.3213,20.3308,20.3022,20.3022,31800.0
2012-10-24 15:00:00,21.32,21.32,21.27,21.27,14200.0,20.3022,20.3022,20.2546,20.2546,14200.0
2012-10-24 15:05:00,21.27,21.27,21.25,21.25,9200.0,20.2546,20.2546,20.2356,20.2356,9200.0
2012-10-24 15:10:00,21.26,21.27,21.24,21.25,24600.0,20.2451,20.2546,20.226,20.2356,24600.0
2012-10-24 15:15:00,21.25,21.26,21.25,21.25,49200.0,20.2356,20.2451,20.2356,20.2356,49200.0
2012-10-24 15:20:00,21.25,21.27,21.24,21.25,48600.0,20.2356,20.2546,20.226,20.2356,48600.0
2012-10-24 15:25:00,21.25,21.28,21.24,21.28,31400.0,20.2356,20.2641,20.226,20.2641,31400.0
2012-10-24 15:30:00,21.27,21.29,21.27,21.29,26600.0,20.2546,20.2736,20.2546,20.2736,26600.0
2012-10-24 15:35:00,21.29,21.32,21.28,21.29,38600.0,20.2736,20.3022,20.2641,20.2736,38600.0
2012-10-24 15:40:00,21.29,21.33,21.29,21.29,48200.0,20.2736,20.3117,20.2736,20.2736,48200.0
2012-10-24 15:45:00,21.28,21.36,21.28,21.34,140600.0,20.2641,20.3403,20.2641,20.3213,140600.0
2012-10-24 15:50:00,21.34,21.36,21.31,21.36,29600.0,20.3213,20.3403,20.2927,20.3403,29600.0
2012-10-24 15:55:00,21.36,21.36,21.34,21.35,80600.0,20.3403,20.3403,20.3213,20.3308,80600.0
2012-10-25 09:30:00,21.5,21.5,21.43,21.44,8200.0,20.4736,20.4736,20.407,20.4165,8200.0
2012-10-25 09:35:00,21.45,21.46,21.42,21.45,8200.0,20.426,20.4355,20.3974,20.426,8200.0
2012-10-25 09:40:00,21.46,21.57,21.46,21.56,7600.0,20.4355,20.5403,20.4355,20.5308,7600.0
2012-10-25 09:45:00,21.55,21.55,21.42,21.43,8800.0,20.5212,20.5212,20.3974,20.407,8800.0
2012-10-25 09:50:00,21.43,21.43,21.4,21.4,10800.0,20.407,20.407,20.3784,20.3784,10800.0
2012-10-25 09:55:00,21.39,21.49,21.39,21.49,6400.0,20.3689,20.4641,20.3689,20.4641,6400.0
2012-10-25 10:00:00,21.48,21.48,21.42,21.43,9000.0,20.4546,20.4546,20.3974,20.407,9000.0
2012-10-25 10:05:00,21.43,21.48,21.43,21.46,7600.0,20.407,20.4546,20.407,20.4355,7600.0
2012-10-25 10:10:00,21.46,21.47,21.43,21.43,7200.0,20.4355,20.445,20.407,20.407,7200.0
2012-10-25 10:15:00,21.43,21.46,21.42,21.42,5200.0,20.407,20.4355,20.3974,20.3974,5200.0
2012-10-25 10:20:00,21.41,21.43,21.4,21.41,11200.0,20.3879,20.407,20.3784,20.3879,11200.0
2012-10-25 10:25:00,21.41,21.41,21.39,21.39,8000.0,20.3879,20.3879,20.3689,20.3689,8000.0
2012-10-25 10:30:00,21.39,21.41,21.38,21.4,22400.0,20.3689,20.3879,20.3593,20.3784,22400.0
2012-10-25 10:35:00,21.4,21.42,21.4,21.4,11400.0,20.3784,20.3974,20.3784,20.3784,11400.0
2012-10-25 10:40:00,21.4,21.44,21.39,21.44,10600.0,20.3784,20.4165,20.3689,20.4165,10600.0
2012-10-25 10:45:00,21.45,21.45,21.41,21.41,16600.0,20.426,20.426,20.3879,20.3879,16600.0
2012-10-25 10:50:00,21.41,21.43,21.4,21.43,11600.0,20.3879,20.407,20.3784,20.407,11600.0
2012-10-25 10:55:00,21.43,21.51,21.43,21.51,12400.0,20.407,20.4831,20.407,20.4831,12400.0
2012-10-25 11:00:00,21.5,21.55,21.5,21.53,9400.0,20.4736,20.5212,20.4736,20.5022,9400.0
2012-10-25 11:05:00,21.52,21.54,21.5,21.53,7000.0,20.4927,20.5117,20.4736,20.5022,7000.0
2012-10-25 11:10:00,21.54,21.56,21.53,21.56,13600.0,20.5117,20.5308,20.5022,20.5308,13600.0
2012-10-25 11:15:00,21.56,21.56,21.51,21.54,14000.0,20.5308,20.5308,20.4831,20.5117,14000.0
2012-10-25 11:20:00,21.54,21.56,21.51,21.53,21600.0,20.5117,20.5308,20.4831,20.5022,21600.0
2012-10-25 11:25:00,21.53,21.56,21.49,21.5,14000.0,20.5022,20.5308,20.4641,20.4736,14000.0
2012-10-25 11:30:00,21.51,21.53,21.51,21.52,9800.0,20.4831,20.5022,20.4831,20.4927,9800.0
2012-10-25 11:35:00,21.5,21.5,21.46,21.46,8000.0,20.4736,20.4736,20.4355,20.4355,8000.0
2012-10-25 11:40:00,21.46,21.46,21.44,21.45,10200.0,20.4355,20.4355,20.4165,20.426,10200.0
2012-10-25 11:45:00,21.44,21.46,21.43,21.45,44200.0,20.4165,20.4355,20.407,20.426,44200.0
2012-10-25 11:50:00,21.45,21.47,21.4,21.46,41000.0,20.426,20.445,20.3784,20.4355,41000.0
2012-10-25 11:55:00,21.47,21.48,21.46,21.48,6400.0,20.445,20.4546,20.4355,20.4546,6400.0
2012-10-25 12:00:00,21.47,21.48,21.45,21.45,13400.0,20.445,20.4546,20.426,20.426,13400.0
2012-10-25 12:05:00,21.44,21.47,21.42,21.47,11800.0,20.4165,20.445,20.3974,20.445,11800.0
2012-10-25 12:10:00,21.47,21.47,21.45,21.46,5400.0,20.445,20.445,20.426,20.4355,5400.0
2012-10-25 12:15:00,21.46,21.47,21.43,21.46,16600.0,20.4355,20.445,20.407,20.4355,16600.0
2012-10-25 12:20:00,21.46,21.47,21.44,21.45,13200.0,20.4355,20.445,20.4165,20.426,13200.0
2012-10-25 12:25:00,21.45,21.46,21.44,21.45,19600.0,20.426,20.4355,20.4165,20.426,19600.0
2012-10-25 12:30:00,21.46,21.46,21.43,21.46,45200.0,20.4355,20.4355,20.407,20.4355,45200.0
2012-10-25 12:35:00,21.47,21.48,21.47,21.48,6000.0,20.445,20.4546,20.445,20.4546,6000.0
2012-10-25 12:40:00,21.48,21.48,21.47,21.48,11200.0,20.4546,20.4546,20.445,20.4546,11200.0
2012-10-25 12:45:00,21.48,21.52,21.47,21.5,13400.0,20.4546,20.4927,20.445,20.4736,13400.0
2012-10-25 12:50:00,21.5,21.51,21.49,21.5,9600.0,20.4736,20.4831,20.4641,20.4736,9600.0
2012-10-25 12:55:00,21.5,21.52,21.49,21.52,8000.0,20.4736,20.4927,20.4641,20.4927,8000.0
2012-10-25 13:00:00,21.53,21.54,21.53,21.54,4600.0,20.5022,20.5117,20.5022,20.5117,4600.0
2012-10-25 13:05:00,21.54,21.54,21.53,21.53,5000.0,20.5117,20.5117,20.5022,20.5022,5000.0
2012-10-25 13:10:00,21.53,21.53,21.5,21.51,6200.0,20.5022,20.5022,20.4736,20.4831,6200.0
2012-10-25 13:15:00,21.52,21.53,21.5,21.5,6400.0,20.4927,20.5022,20.4736,20.4736,6400.0
2012-10-25 13:20:00,21.49,21.51,21.47,21.48,38400.0,20.4641,20.4831,20.445,20.4546,38400.0
2012-10-25 13:25:00,21.49,21.55,21.49,21.54,17200.0,20.4641,20.5212,20.4641,20.5117,17200.0
2012-10-25 13:30:00,21.54,21.54,21.49,21.49,42600.0,20.5117,20.5117,20.4641,20.4641,42600.0
2012-10-25 13:35:00,21.49,21.55,21.48,21.55,15600.0,20.4641,20.5212,20.4546,20.5212,15600.0
2012-10-25 13:40:00,21.54,21.56,21.53,21.56,8800.0,20.5117,20.5308,20.5022,20.5308,8800.0
2012-10-25 13:45:00,21.57,21.57,21.56,21.57,3000.0,20.5403,20.5403,20.5308,20.5403,3000.0
2012-10-25 13:50:00,21.56,21.56,21.54,21.56,5000.0,20.5308,20.5308,20.5117,20.5308,5000.0
2012-10-25 13:55:00,21.55,21.55,21.53,21.55,5200.0,20.5212,20.5212,20.5022,20.5212,5200.0
2012-10-25 14:00:00,21.55,21.55,21.51,21.52,5000.0,20.5212,20.5212,20.4831,20.4927,5000.0
2012-10-25 14:05:00,21.52,21.52,21.5,21.5,7000.0,20.4927,20.4927,20.4736,20.4736,7000.0
2012-10-25 14:10:00,21.5,21.51,21.48,21.49,14600.0,20.4736,20.4831,20.4546,20.4641,14600.0
2012-10-25 14:15:00,21.49,21.49,21.45,21.47,11600.0,20.4641,20.4641,20.426,20.445,11600.0
2012-10-25 14:20:00,21.47,21.48,21.46,21.48,12000.0,20.445,20.4546,20.4355,20.4546,12000.0
2012-10-25 14:25:00,21.48,21.48,21.46,21.48,5800.0,20.4546,20.4546,20.4355,20.4546,5800.0
2012-10-25 14:30:00,21.47,21.47,21.46,21.46,4800.0,20.445,20.445,20.4355,20.4355,4800.0
2012-10-25 14:35:00,21.46,21.47,21.46,21.47,6600.0,20.4355,20.445,20.4355,20.445,6600.0
2012-10-25 14:40:00,21.47,21.5,21.47,21.5,16800.0,20.445,20.4736,20.445,20.4736,16800.0
2012-10-25 14:45:00,21.5,21.5,21.48,21.49,7600.0,20.4736,20.4736,20.4546,20.4641,7600.0
2012-10-25 14:50:00,21.5,21.5,21.45,21.45,28400.0,20.4736,20.4736,20.426,20.426,28400.0
2012-10-25 14:55:00,21.46,21.48,21.45,21.48,39000.0,20.4355,20.4546,20.426,20.4546,39000.0
2012-10-25 15:00:00,21.47,21.5,21.47,21.5,22600.0,20.445,20.4736,20.445,20.4736,22600.0
2012-10-25 15:05:00,21.5,21.5,21.46,21.48,24400.0,20.4736,20.4736,20.4355,20.4546,24400.0
2012-10-25 15:10:00,21.48,21.5,21.48,21.5,14200.0,20.4546,20.4736,20.4546,20.4736,14200.0
2012-10-25 15:15:00,21.49,21.5,21.46,21.46,23600.0,20.4641,20.4736,20.4355,20.4355,23600.0
2012-10-25 15:20:00,21.47,21.48,21.46,21.46,19400.0,20.445,20.4546,20.4355,20.4355,19400.0
2012-10-25 15:25:00,21.46,21.47,21.45,21.45,12800.0,20.4355,20.445,20.426,20.426,12800.0
2012-10-25 15:30:00,21.46,21.48,21.45,21.47,35600.0,20.4355,20.4546,20.426,20.445,35600.0
2012-10-25 15:35:00,21.46,21.47,21.45,21.46,53400.0,20.4355,20.445,20.426,20.4355,53400.0
2012-10-25 15:40:00,21.47,21.47,21.45,21.45,14000.0,20.445,20.445,20.426,20.426,14000.0
2012-10-25 15:45:00,21.45,21.46,21.43,21.45,47600.0,20.426,20.4355,20.407,20.426,47600.0
2012-10-25 15:50:00,21.45,21.49,21.45,21.46,57200.0,20.426,20.4641,20.426,20.4355,57200.0
2012-10-25 15:55:00,21.46,21.47,21.43,21.46,112000.0,20.4355,20.445,20.407,20.4355,112000.0
2012-10-26 09:30:00,21.48,21.5,21.41,21.44,7000.0,20.4546,20.4736,20.3879,20.4165,7000.0
2012-10-26 09:35:00,21.47,21.47,21.4,21.4,22800.0,20.445,20.445,20.3784,20.3784,22800.0
2012-10-26 09:40:00,21.42,21.45,21.42,21.43,3400.0,20.3974,20.426,20.3974,20.407,3400.0
2012-10-26 09:45:00,21.43,21.45,21.42,21.42,3800.0,20.407,20.426,20.3974,20.3974,3800.0
2012-10-26 09:50:00,21.43,21.43,21.36,21.38,20600.0,20.407,20.407,20.3403,20.3593,20600.0
2012-10-26 09:55:00,21.38,21.4,21.38,21.39,7800.0,20.3593,20.3784,20.3593,20.3689,7800.0
2012-10-26 10:00:00,21.39,21.41,21.38,21.4,27400.0,20.3689,20.3879,20.3593,20.3784,27400.0
2012-10-26 10:05:00,21.4,21.41,21.38,21.39,8600.0,20.3784,20.3879,20.3593,20.3689,8600.0
2012-10-26 10:10:00,21.39,21.4,21.36,21.39,8400.0,20.3689,20.3784,20.3403,20.3689,8400.0
2012-10-26 10:15:00,21.4,21.41,21.38,21.38,11400.0,20.3784,20.3879,20.3593,20.3593,11400.0
2012-10-26 10:20:00,21.37,21.37,21.35,21.36,6800.0,20.3498,20.3498,20.3308,20.3403,6800.0
2012-10-26 10:25:00,21.36,21.36,21.35,21.36,13000.0,20.3403,20.3403,20.3308,20.3403,13000.0
2012-10-26 10:30:00,21.35,21.36,21.34,21.35,27400.0,20.3308,20.3403,20.3213,20.3308,27400.0
2012-10-26 10:35:00,21.36,21.38,21.35,21.36,10400.0,20.3403,20.3593,20.3308,20.3403,10400.0
2012-10-26 10:40:00,21.36,21.4,21.36,21.4,16200.0,20.3403,20.3784,20.3403,20.3784,16200.0
2012-10-26 10:45:00,21.4,21.41,21.37,21.38,20200.0,20.3784,20.3879,20.3498,20.3593,20200.0
2012-10-26 10:50:00,21.37,21.37,21.35,21.35,8000.0,20.3498,20.3498,20.3308,20.3308,8000.0
2012-10-26 10:55:00,21.35,21.36,21.35,21.36,1800.0,20.3308,20.3403,20.3308,20.3403,1800.0
2012-10-26 11:00:00,21.35,21.35,21.33,21.34,3400.0,20.3308,20.3308,20.3117,20.3213,3400.0
2012-10-26 11:05:00,21.34,21.34,21.33,21.34,3600.0,20.3213,20.3213,20.3117,20.3213,3600.0
2012-10-26 11:10:00,21.32,21.33,21.32,21.32,4400.0,20.3022,20.3117,20.3022,20.3022,4400.0
2012-10-26 11:15:00,21.32,21.33,21.31,21.33,5600.0,20.3022,20.3117,20.2927,20.3117,5600.0
2012-10-26 11:20:00,21.32,21.32,21.28,21.3,4400.0,20.3022,20.3022,20.2641,20.2832,4400.0
2012-10-26 11:25:00,21.29,21.36,21.29,21.36,15200.0,20.2736,20.3403,20.2736,20.3403,15200.0
2012-10-26 11:30:00,21.36,21.4,21.35,21.38,21200.0,20.3403,20.3784,20.3308,20.3593,21200.0
2012-10-26 11:35:00,21.38,21.39,21.37,21.39,6200.0,20.3593,20.3689,20.3498,20.3689,6200.0
2012-10-26 11:40:00,21.39,21.39,21.36,21.36,38200.0,20.3689,20.3689,20.3403,20.3403,38200.0
2012-10-26 11:45:00,21.36,21.38,21.36,21.38,26800.0,20.3403,20.3593,20.3403,20.3593,26800.0
2012-10-26 11:50:00,21.39,21.39,21.38,21.38,5400.0,20.3689,20.3689,20.3593,20.3593,5400.0
2012-10-26 11:55:00,21.39,21.41,21.38,21.4,12200.0,20.3689,20.3879,20.3593,20.3784,12200.0
2012-10-26 12:00:00,21.4,21.4,21.34,21.34,42000.0,20.3784,20.3784,20.3213,20.3213,42000.0
2012-10-26 12:05:00,21.35,21.39,21.34,21.36,32600.0,20.3308,20.3689,20.3213,20.3403,32600.0
2012-10-26 12:10:00,21.36,21.38,21.36,21.37,11600.0,20.3403,20.3593,20.3403,20.3498,11600.0
2012-10-26 12:15:00,21.37,21.37,21.36,21.36,4000.0,20.3498,20.3498,20.3403,20.3403,4000.0
2012-10-26 12:20:00,21.36,21.38,21.36,21.36,11000.0,20.3403,20.3593,20.3403,20.3403,11000.0
2012-10-26 12:25:00,21.36,21.38,21.36,21.38,8000.0,20.3403,20.3593,20.3403,20.3593,8000.0
2012-10-26 12:30:00,21.38,21.39,21.35,21.36,13600.0,20.3593,20.3689,20.3308,20.3403,13600.0
2012-10-26 12:35:00,21.36,21.37,21.36,21.36,9400.0,20.3403,20.3498,20.3403,20.3403,9400.0
2012-10-26 12:40:00,21.36,21.39,21.36,21.36,16000.0,20.3403,20.3689,20.3403,20.3403,16000.0
2012-10-26 12:45:00,21.38,21.38,21.37,21.38,2000.0,20.3593,20.3593,20.3498,20.3593,2000.0
2012-10-26 12:50:00,21.36,21.37,21.36,21.36,2400.0,20.3403,20.3498,20.3403,20.3403,2400.0
2012-10-26 12:55:00,21.36,21.39,21.36,21.39,3800.0,20.3403,20.3689,20.3403,20.3689,3800.0
2012-10-26 13:00:00,21.39,21.39,21.38,21.38,2000.0,20.3689,20.3689,20.3593,20.3593,2000.0
2012-10-26 13:05:00,21.38,21.38,21.37,21.37,400.0,20.3593,20.3593,20.3498,20.3498,400.0
2012-10-26 13:10:00,21.36,21.43,21.35,21.42,85000.0,20.3403,20.407,20.3308,20.3974,85000.0
2012-10-26 13:15:00,21.41,21.41,21.38,21.4,7800.0,20.3879,20.3879,20.3593,20.3784,7800.0
2012-10-26 13:20:00,21.39,21.4,21.38,21.4,2400.0,20.3689,20.3784,20.3593,20.3784,2400.0
2012-10-26 13:25:00,21.4,21.41,21.4,21.41,2000.0,20.3784,20.3879,20.3784,20.3879,2000.0
2012-10-26 13:30:00,21.4,21.46,21.4,21.45,11400.0,20.3784,20.4355,20.3784,20.426,11400.0
2012-10-26 13:35:00,21.45,21.5,21.45,21.5,4800.0,20.426,20.4736,20.426,20.4736,4800.0
2012-10-26 13:40:00,21.49,21.5,21.49,21.5,11400.0,20.4641,20.4736,20.4641,20.4736,11400.0
2012-10-26 13:45:00,21.5,21.51,21.49,21.51,5600.0,20.4736,20.4831,20.4641,20.4831,5600.0
2012-10-26 13:50:00,21.5,21.51,21.48,21.51,14400.0,20.4736,20.4831,20.4546,20.4831,14400.0
2012-10-26 13:55:00,21.52,21.53,21.49,21.49,4600.0,20.4927,20.5022,20.4641,20.4641,4600.0
2012-10-26 14:00:00,21.49,21.51,21.49,21.51,20800.0,20.4641,20.4831,20.4641,20.4831,20800.0
2012-10-26 14:05:00,21.51,21.52,21.49,21.5,11000.0,20.4831,20.4927,20.4641,20.4736,11000.0
2012-10-26 14:10:00,21.5,21.5,21.48,21.48,11000.0,20.4736,20.4736,20.4546,20.4546,11000.0
2012-10-26 14:15:00,21.48,21.5,21.48,21.5,6200.0,20.4546,20.4736,20.4546,20.4736,6200.0
2012-10-26 14:20:00,21.49,21.5,21.49,21.5,3200.0,20.4641,20.4736,20.4641,20.4736,3200.0
2012-10-26 14:25:00,21.5,21.54,21.5,21.53,40200.0,20.4736,20.5117,20.4736,20.5022,40200.0
2012-10-26 14:30:00,21.54,21.55,21.52,21.53,22200.0,20.5117,20.5212,20.4927,20.5022,22200.0
2012-10-26 14:35:00,21.53,21.53,21.52,21.52,4200.0,20.5022,20.5022,20.4927,20.4927,4200.0
2012-10-26 14:40:00,21.52,21.54,21.52,21.53,13400.0,20.4927,20.5117,20.4927,20.5022,13400.0
2012-10-26 14:45:00,21.53,21.53,21.5,21.5,5800.0,20.5022,20.5022,20.4736,20.4736,5800.0
2012-10-26 14:50:00,21.5,21.5,21.49,21.5,4400.0,20.4736,20.4736,20.4641,20.4736,4400.0
2012-10-26 14:55:00,21.51,21.51,21.5,21.5,1600.0,20.4831,20.4831,20.4736,20.4736,1600.0
2012-10-26 15:00:00,21.5,21.51,21.49,21.5,9600.0,20.4736,20.4831,20.4641,20.4736,9600.0
2012-10-26 15:05:00,21.5,21.51,21.5,21.51,10800.0,20.4736,20.4831,20.4736,20.4831,10800.0
2012-10-26 15:10:00,21.52,21.54,21.52,21.54,1200.0,20.4927,20.5117,20.4927,20.5117,1200.0
2012-10-26 15:15:00,21.54,21.54,21.5,21.5,4000.0,20.5117,20.5117,20.4736,20.4736,4000.0
2012-10-26 15:20:00,21.5,21.5,21.5,21.5,8400.0,20.4736,20.4736,20.4736,20.4736,8400.0
2012-10-26 15:25:00,21.5,21.52,21.5,21.5,8200.0,20.4736,20.4927,20.4736,20.4736,8200.0
2012-10-26 15:30:00,21.5,21.53,21.5,21.52,15000.0,20.4736,20.5022,20.4736,20.4927,15000.0
2012-10-26 15:35:00,21.52,21.52,21.5,21.5,36800.0,20.4927,20.4927,20.4736,20.4736,36800.0
2012-10-26 15:40:00,21.51,21.52,21.51,21.52,21600.0,20.4831,20.4927,20.4831,20.4927,21600.0
2012-10-26 15:45:00,21.52,21.52,21.48,21.49,33200.0,20.4927,20.4927,20.4546,20.4641,33200.0
2012-10-26 15:50:00,21.49,21.54,21.48,21.54,50800.0,20.4641,20.5117,20.4546,20.5117,50800.0
2012-10-26 15:55:00,21.54,21.55,21.52,21.53,65000.0,20.5117,20.5212,20.4927,20.5022,65000.0
2012-10-31 09:30:00,21.41,21.53,21.08,21.26,18000.0,20.3879,20.5022,20.0737,20.2451,18000.0
2012-10-31 09:35:00,21.31,21.31,21.24,21.3,7400.0,20.2927,20.2927,20.226,20.2832,7400.0
2012-10-31 09:40:00,21.26,21.31,21.22,21.3,5600.0,20.2451,20.2927,20.207,20.2832,5600.0
2012-10-31 09:45:00,21.3,21.33,21.29,21.33,3600.0,20.2832,20.3117,20.2736,20.3117,3600.0
2012-10-31 09:50:00,21.34,21.37,21.33,21.36,6400.0,20.3213,20.3498,20.3117,20.3403,6400.0
2012-10-31 09:55:00,21.35,21.36,21.33,21.35,102000.0,20.3308,20.3403,20.3117,20.3308,102000.0
2012-10-31 10:00:00,21.36,21.4,21.35,21.4,9000.0,20.3403,20.3784,20.3308,20.3784,9000.0
2012-10-31 10:05:00,21.39,21.43,21.36,21.36,10000.0,20.3689,20.407,20.3403,20.3403,10000.0
2012-10-31 10:10:00,21.36,21.38,21.33,21.33,12000.0,20.3403,20.3593,20.3117,20.3117,12000.0
2012-10-31 10:15:00,21.33,21.35,21.33,21.34,10200.0,20.3117,20.3308,20.3117,20.3213,10200.0
2012-10-31 10:20:00,21.35,21.37,21.34,21.36,27400.0,20.3308,20.3498,20.3213,20.3403,27400.0
2012-10-31 10:25:00,21.36,21.36,21.27,21.28,47000.0,20.3403,20.3403,20.2546,20.2641,47000.0
2012-10-31 10:30:00,21.28,21.29,21.25,21.28,12200.0,20.2641,20.2736,20.2356,20.2641,12200.0
2012-10-31 10:35:00,21.28,21.29,21.25,21.25,15400.0,20.2641,20.2736,20.2356,20.2356,15400.0
2012-10-31 10:40:00,21.24,21.28,21.23,21.25,22000.0,20.226,20.2641,20.2165,20.2356,22000.0
2012-10-31 10:45:00,21.25,21.31,21.24,21.31,6800.0,20.2356,20.2927,20.226,20.2927,6800.0
2012-10-31 10:50:00,21.31,21.31,21.22,21.22,64600.0,20.2927,20.2927,20.207,20.207,64600.0
2012-10-31 10:55:00,21.22,21.22,21.21,21.21,5600.0,20.207,20.207,20.1975,20.1975,5600.0
2012-10-31 11:00:00,21.21,21.22,21.15,21.17,29000.0,20.1975,20.207,20.1403,20.1594,29000.0
2012-10-31 11:05:00,21.16,21.17,21.11,21.14,22400.0,20.1498,20.1594,20.1022,20.1308,22400.0
2012-10-31 11:10:00,21.14,21.16,21.11,21.16,13600.0,20.1308,20.1498,20.1022,20.1498,13600.0
2012-10-31 11:15:00,21.14,21.17,21.13,21.16,19400.0,20.1308,20.1594,20.1213,20.1498,19400.0
2012-10-31 11:20:00,21.17,21.17,21.13,21.14,7600.0,20.1594,20.1594,20.1213,20.1308,7600.0
2012-10-31 11:25:00,21.15,21.17,21.14,21.17,11200.0,20.1403,20.1594,20.1308,20.1594,11200.0
2012-10-31 11:30:00,21.18,21.24,21.18,21.22,12400.0,20.1689,20.226,20.1689,20.207,12400.0
2012-10-31 11:35:00,21.23,21.23,21.22,21.22,4600.0,20.2165,20.2165,20.207,20.207,4600.0
2012-10-31 11:40:00,21.23,21.3,21.22,21.29,66200.0,20.2165,20.2832,20.207,20.2736,66200.0
2012-10-31 11:45:00,21.28,21.3,21.27,21.27,27600.0,20.2641,20.2832,20.2546,20.2546,27600.0
2012-10-31 11:50:00,21.27,21.29,21.27,21.29,29200.0,20.2546,20.2736,20.2546,20.2736,29200.0
2012-10-31 11:55:00,21.29,21.31,21.24,21.26,90800.0,20.2736,20.2927,20.226,20.2451,90800.0
2012-10-31 12:00:00,21.27,21.33,21.27,21.32,12000.0,20.2546,20.3117,20.2546,20.3022,12000.0
2012-10-31 12:05:00,21.34,21.35,21.29,21.29,6800.0,20.3213,20.3308,20.2736,20.2736,6800.0
2012-10-31 12:10:00,21.29,21.32,21.29,21.31,5400.0,20.2736,20.3022,20.2736,20.2927,5400.0
2012-10-31 12:15:00,21.3,21.3,21.29,21.29,7200.0,20.2832,20.2832,20.2736,20.2736,7200.0
2012-10-31 12:20:00,21.29,21.33,21.29,21.3,10200.0,20.2736,20.3117,20.2736,20.2832,10200.0
2012-10-31 12:25:00,21.3,21.31,21.28,21.3,10800.0,20.2832,20.2927,20.2641,20.2832,10800.0
2012-10-31 12:30:00,21.29,21.31,21.27,21.28,14000.0,20.2736,20.2927,20.2546,20.2641,14000.0
2012-10-31 12:35:00,21.28,21.33,21.27,21.3,33000.0,20.2641,20.3117,20.2546,20.2832,33000.0
2012-10-31 12:40:00,21.29,21.29,21.25,21.25,11600.0,20.2736,20.2736,20.2356,20.2356,11600.0
2012-10-31 12:45:00,21.25,21.26,21.21,21.24,22200.0,20.2356,20.2451,20.1975,20.226,22200.0
2012-10-31 12:50:00,21.23,21.24,21.21,21.21,7200.0,20.2165,20.226,20.1975,20.1975,7200.0
2012-10-31 12:55:00,21.21,21.25,21.21,21.22,16200.0,20.1975,20.2356,20.1975,20.207,16200.0
2012-10-31 13:00:00,21.22,21.23,21.21,21.21,6800.0,20.207,20.2165,20.1975,20.1975,6800.0
2012-10-31 13:05:00,21.21,21.22,21.2,21.21,15600.0,20.1975,20.207,20.1879,20.1975,15600.0
2012-10-31 13:10:00,21.21,21.22,21.2,21.22,15000.0,20.1975,20.207,20.1879,20.207,15000.0
2012-10-31 13:15:00,21.22,21.22,21.2,21.2,4000.0,20.207,20.207,20.1879,20.1879,4000.0
2012-10-31 13:20:00,21.2,21.21,21.19,21.21,9800.0,20.1879,20.1975,20.1784,20.1975,9800.0
2012-10-31 13:25:00,21.2,21.24,21.2,21.24,7200.0,20.1879,20.226,20.1879,20.226,7200.0
2012-10-31 13:30:00,21.24,21.27,21.23,21.23,16000.0,20.226,20.2546,20.2165,20.2165,16000.0
2012-10-31 13:35:00,21.22,21.25,21.22,21.25,11800.0,20.207,20.2356,20.207,20.2356,11800.0
2012-10-31 13:40:00,21.25,21.28,21.24,21.28,19800.0,20.2356,20.2641,20.226,20.2641,19800.0
2012-10-31 13:45:00,21.28,21.3,21.28,21.28,6200.0,20.2641,20.2832,20.2641,20.2641,6200.0
2012-10-31 13:50:00,21.28,21.3,21.27,21.27,30000.0,20.2641,20.2832,20.2546,20.2546,30000.0
2012-10-31 13:55:00,21.28,21.29,21.27,21.27,33400.0,20.2641,20.2736,20.2546,20.2546,33400.0
2012-10-31 14:00:00,21.28,21.28,21.25,21.27,30800.0,20.2641,20.2641,20.2356,20.2546,30800.0
2012-10-31 14:05:00,21.27,21.28,21.25,21.27,54800.0,20.2546,20.2641,20.2356,20.2546,54800.0
2012-10-31 14:10:00,21.29,21.29,21.25,21.27,22800.0,20.2736,20.2736,20.2356,20.2546,22800.0
2012-10-31 14:15:00,21.27,21.29,21.25,21.29,15000.0,20.2546,20.2736,20.2356,20.2736,15000.0
2012-10-31 14:20:00,21.29,21.3,21.27,21.28,23800.0,20.2736,20.2832,20.2546,20.2641,23800.0
2012-10-31 14:25:00,21.28,21.28,21.25,21.25,12400.0,20.2641,20.2641,20.2356,20.2356,12400.0
2012-10-31 14:30:00,21.27,21.27,21.25,21.27,9600.0,20.2546,20.2546,20.2356,20.2546,9600.0
2012-10-31 14:35:00,21.27,21.28,21.27,21.27,10800.0,20.2546,20.2641,20.2546,20.2546,10800.0
2012-10-31 14:40:00,21.28,21.28,21.27,21.28,28400.0,20.2641,20.2641,20.2546,20.2641,28400.0
2012-10-31 14:45:00,21.28,21.28,21.28,21.28,6600.0,20.2641,20.2641,20.2641,20.2641,6600.0
2012-10-31 14:50:00,21.28,21.3,21.28,21.3,14800.0,20.2641,20.2832,20.2641,20.2832,14800.0
2012-10-31 14:55:00,21.29,21.3,21.28,21.29,11600.0,20.2736,20.2832,20.2641,20.2736,11600.0
2012-10-31 15:00:00,21.29,21.3,21.28,21.3,13200.0,20.2736,20.2832,20.2641,20.2832,13200.0
2012-10-31 15:05:00,21.3,21.32,21.29,21.31,14000.0,20.2832,20.3022,20.2736,20.2927,14000.0
2012-10-31 15:10:00,21.32,21.34,21.31,21.34,11800.0,20.3022,20.3213,20.2927,20.3213,11800.0
2012-10-31 15:15:00,21.34,21.36,21.3,21.3,25600.0,20.3213,20.3403,20.2832,20.2832,25600.0
2012-10-31 15:20:00,21.3,21.33,21.27,21.29,15000.0,20.2832,20.3117,20.2546,20.2736,15000.0
2012-10-31 15:25:00,21.28,21.3,21.28,21.3,8200.0,20.2641,20.2832,20.2641,20.2832,8200.0
2012-10-31 15:30:00,21.3,21.33,21.3,21.33,23200.0,20.2832,20.3117,20.2832,20.3117,23200.0
2012-10-31 15:35:00,21.33,21.36,21.32,21.34,16000.0,20.3117,20.3403,20.3022,20.3213,16000.0
2012-10-31 15:40:00,21.33,21.34,21.31,21.32,19800.0,20.3117,20.3213,20.2927,20.3022,19800.0
2012-10-31 15:45:00,21.32,21.36,21.32,21.36,22800.0,20.3022,20.3403,20.3022,20.3403,22800.0
2012-10-31 15:50:00,21.37,21.37,21.32,21.32,41600.0,20.3498,20.3498,20.3022,20.3022,41600.0
2012-10-31 15:55:00,21.32,21.38,21.31,21.37,90800.0,20.3022,20.3593,20.2927,20.3498,90800.0
2012-11-01 09:30:00,21.42,21.42,21.02,21.36,20600.0,20.3974,20.3974,20.0165,20.3403,20600.0
2012-11-01 09:35:00,21.36,21.48,21.36,21.46,31600.0,20.3403,20.4546,20.3403,20.4355,31600.0
2012-11-01 09:40:00,21.48,21.55,21.48,21.55,6200.0,20.4546,20.5212,20.4546,20.5212,6200.0
2012-11-01 09:45:00,21.55,21.77,21.55,21.77,35800.0,20.5212,20.7307,20.5212,20.7307,35800.0
2012-11-01 09:50:00,21.77,21.91,21.71,21.89,57400.0,20.7307,20.864,20.6736,20.845,57400.0
2012-11-01 09:55:00,21.89,21.99,21.87,21.96,24600.0,20.845,20.9402,20.826,20.9117,24600.0
2012-11-01 10:00:00,21.98,22.0,21.93,21.98,67400.0,20.9307,20.9497,20.8831,20.9307,67400.0
2012-11-01 10:05:00,21.98,22.06,21.96,21.98,64200.0,20.9307,21.0069,20.9117,20.9307,64200.0
2012-11-01 10:10:00,21.99,22.03,21.93,21.93,67200.0,20.9402,20.9783,20.8831,20.8831,67200.0
2012-11-01 10:15:00,21.93,21.97,21.93,21.93,60600.0,20.8831,20.9212,20.8831,20.8831,60600.0
2012-11-01 10:20:00,21.93,22.0,21.9,21.9,68600.0,20.8831,20.9497,20.8545,20.8545,68600.0
2012-11-01 10:25:00,21.89,21.92,21.84,21.84,62400.0,20.845,20.8736,20.7974,20.7974,62400.0
2012-11-01 10:30:00,21.85,21.86,21.84,21.86,62200.0,20.8069,20.8164,20.7974,20.8164,62200.0
2012-11-01 10:35:00,21.86,21.86,21.82,21.82,29000.0,20.8164,20.8164,20.7783,20.7783,29000.0
2012-11-01 10:40:00,21.83,21.86,21.81,21.86,34400.0,20.7879,20.8164,20.7688,20.8164,34400.0
2012-11-01 10:45:00,21.88,21.91,21.85,21.91,39200.0,20.8355,20.864,20.8069,20.864,39200.0
2012-11-01 10:50:00,21.9,21.94,21.87,21.88,37600.0,20.8545,20.8926,20.826,20.8355,37600.0
2012-11-01 10:55:00,21.88,21.98,21.87,21.98,13400.0,20.8355,20.9307,20.826,20.9307,13400.0
2012-11-01 11:00:00,21.97,22.0,21.91,21.93,35200.0,20.9212,20.9497,20.864,20.8831,35200.0
2012-11-01 11:05:00,21.93,21.95,21.9,21.9,35200.0,20.8831,20.9021,20.8545,20.8545,35200.0
2012-11-01 11:10:00,21.91,21.92,21.89,21.89,51400.0,20.864,20.8736,20.845,20.845,51400.0
2012-11-01 11:15:00,21.86,21.91,21.86,21.91,11200.0,20.8164,20.864,20.8164,20.864,11200.0
2012-11-01 11:20:00,21.91,21.95,21.89,21.95,25400.0,20.864,20.9021,20.845,20.9021,25400.0
2012-11-01 11:25:00,21.95,21.97,21.95,21.97,14800.0,20.9021,20.9212,20.9021,20.9212,14800.0
2012-11-01 11:30:00,21.97,22.03,21.97,22.03,15400.0,20.9212,20.9783,20.9212,20.9783,15400.0
2012-11-01 11:35:00,22.03,22.07,22.03,22.05,32200.0,20.9783,21.0164,20.9783,20.9974,32200.0
2012-11-01 11:40:00,22.05,22.05,22.05,22.05,17400.0,20.9974,20.9974,20.9974,20.9974,17400.0
2012-11-01 11:45:00,22.05,22.06,22.02,22.03,29600.0,20.9974,21.0069,20.9688,20.9783,29600.0
2012-11-01 11:50:00,22.02,22.03,21.99,22.0,23800.0,20.9688,20.9783,20.9402,20.9497,23800.0
2012-11-01 11:55:00,22.0,22.09,22.0,22.09,11800.0,20.9497,21.0355,20.9497,21.0355,11800.0
2012-11-01 12:00:00,22.09,22.11,22.08,22.11,20400.0,21.0355,21.0545,21.0259,21.0545,20400.0
2012-11-01 12:05:00,22.1,22.11,22.06,22.06,15000.0,21.045,21.0545,21.0069,21.0069,15000.0
2012-11-01 12:10:00,22.06,22.06,22.04,22.05,8200.0,21.0069,21.0069,20.9878,20.9974,8200.0
2012-11-01 12:15:00,22.05,22.05,21.97,22.02,22000.0,20.9974,20.9974,20.9212,20.9688,22000.0
2012-11-01 12:20:00,22.02,22.06,22.02,22.06,12200.0,20.9688,21.0069,20.9688,21.0069,12200.0
2012-11-01 12:25:00,22.06,22.06,22.01,22.03,18200.0,21.0069,21.0069,20.9593,20.9783,18200.0
2012-11-01 12:30:00,22.04,22.05,22.0,22.01,13000.0,20.9878,20.9974,20.9497,20.9593,13000.0
2012-11-01 12:35:00,22.01,22.03,22.01,22.03,12600.0,20.9593,20.9783,20.9593,20.9783,12600.0
2012-11-01 12:40:00,22.04,22.04,22.0,22.0,25000.0,20.9878,20.9878,20.9497,20.9497,25000.0
2012-11-01 12:45:00,22.01,22.07,22.01,22.06,15600.0,20.9593,21.0164,20.9593,21.0069,15600.0
2012-11-01 12:50:00,22.05,22.05,22.03,22.04,8400.0,20.9974,20.9974,20.9783,20.9878,8400.0
2012-11-01 12:55:00,22.04,22.06,22.0,22.01,18000.0,20.9878,21.0069,20.9497,20.9593,18000.0
2012-11-01 13:00:00,22.02,22.04,22.0,22.04,44200.0,20.9688,20.9878,20.9497,20.9878,44200.0
2012-11-01 13:05:00,22.04,22.06,22.02,22.05,155400.0,20.9878,21.0069,20.9688,20.9974,155400.0
2012-11-01 13:10:00,22.05,22.06,22.03,22.06,17000.0,20.9974,21.0069,20.9783,21.0069,17000.0
2012-11-01 13:15:00,22.07,22.08,22.04,22.04,25400.0,21.0164,21.0259,20.9878,20.9878,25400.0
2012-11-01 13:20:00,22.04,22.04,21.97,21.99,47800.0,20.9878,20.9878,20.9212,20.9402,47800.0
2012-11-01 13:25:00,21.99,21.99,21.95,21.95,30600.0,20.9402,20.9402,20.9021,20.9021,30600.0
2012-11-01 13:30:00,21.95,21.95,21.93,21.94,7200.0,20.9021,20.9021,20.8831,20.8926,7200.0
2012-11-01 13:35:00,21.94,21.97,21.93,21.97,22200.0,20.8926,20.9212,20.8831,20.9212,22200.0
2012-11-01 13:40:00,21.97,21.97,21.95,21.97,10800.0,20.9212,20.9212,20.9021,20.9212,10800.0
2012-11-01 13:45:00,21.97,22.0,21.97,22.0,10400.0,20.9212,20.9497,20.9212,20.9497,10400.0
2012-11-01 13:50:00,22.0,22.05,21.98,22.0,23400.0,20.9497,20.9974,20.9307,20.9497,23400.0
2012-11-01 13:55:00,22.0,22.03,21.97,22.03,24200.0,20.9497,20.9783,20.9212,20.9783,24200.0
2012-11-01 14:00:00,22.04,22.04,21.99,22.0,20000.0,20.9878,20.9878,20.9402,20.9497,20000.0
2012-11-01 14:05:00,22.0,22.0,21.99,21.99,17200.0,20.9497,20.9497,20.9402,20.9402,17200.0
2012-11-01 14:10:00,21.99,22.0,21.99,22.0,13200.0,20.9402,20.9497,20.9402,20.9497,13200.0
2012-11-01 14:15:00,22.0,22.0,21.95,21.95,11200.0,20.9497,20.9497,20.9021,20.9021,11200.0
2012-11-01 14:20:00,21.96,21.98,21.95,21.98,9800.0,20.9117,20.9307,20.9021,20.9307,9800.0
2012-11-01 14:25:00,21.98,21.98,21.94,21.96,15400.0,20.9307,20.9307,20.8926,20.9117,15400.0
2012-11-01 14:30:00,21.97,21.98,21.97,21.97,14200.0,20.9212,20.9307,20.9212,20.9212,14200.0
2012-11-01 14:35:00,21.97,21.97,21.93,21.94,22000.0,20.9212,20.9212,20.8831,20.8926,22000.0
2012-11-01 14:40:00,21.93,21.93,21.9,21.9,18200.0,20.8831,20.8831,20.8545,20.8545,18200.0
2012-11-01 14:45:00,21.9,21.91,21.86,21.88,29400.0,20.8545,20.864,20.8164,20.8355,29400.0
2012-11-01 14:50:00,21.88,21.89,21.86,21.86,26600.0,20.8355,20.845,20.8164,20.8164,26600.0
2012-11-01 14:55:00,21.88,21.9,21.86,21.87,24000.0,20.8355,20.8545,20.8164,20.826,24000.0
2012-11-01 15:00:00,21.86,21.92,21.86,21.92,25200.0,20.8164,20.8736,20.8164,20.8736,25200.0
2012-11-01 15:05:00,21.92,21.92,21.91,21.92,9200.0,20.8736,20.8736,20.864,20.8736,9200.0
2012-11-01 15:10:00,21.91,21.92,21.9,21.9,16200.0,20.864,20.8736,20.8545,20.8545,16200.0
2012-11-01 15:15:00,21.91,21.93,21.9,21.92,16000.0,20.864,20.8831,20.8545,20.8736,16000.0
2012-11-01 15:20:00,21.93,21.94,21.91,21.92,19000.0,20.8831,20.8926,20.864,20.8736,19000.0
2012-11-01 15:25:00,21.92,21.93,21.91,21.91,19400.0,20.8736,20.8831,20.864,20.864,19400.0
2012-11-01 15:30:00,21.92,21.93,21.91,21.92,23000.0,20.8736,20.8831,20.864,20.8736,23000.0
2012-11-01 15:35:00,21.92,21.93,21.9,21.91,23600.0,20.8736,20.8831,20.8545,20.864,23600.0
2012-11-01 15:40:00,21.91,21.92,21.9,21.92,29400.0,20.864,20.8736,20.8545,20.8736,29400.0
2012-11-01 15:45:00,21.92,21.97,21.91,21.97,49000.0,20.8736,20.9212,20.864,20.9212,49000.0
2012-11-01 15:50:00,21.97,21.98,21.96,21.96,34200.0,20.9212,20.9307,20.9117,20.9117,34200.0
2012-11-01 15:55:00,21.96,21.97,21.94,21.95,103400.0,20.9117,20.9212,20.8926,20.9021,103400.0
2012-11-02 09:30:00,21.96,22.06,21.91,21.96,5200.0,20.9117,21.0069,20.864,20.9117,5200.0
2012-11-02 09:35:00,21.94,21.98,21.91,21.96,6000.0,20.8926,20.9307,20.864,20.9117,6000.0
2012-11-02 09:40:00,21.97,22.0,21.92,21.92,14600.0,20.9212,20.9497,20.8736,20.8736,14600.0
2012-11-02 09:45:00,21.91,21.97,21.91,21.91,10400.0,20.864,20.9212,20.864,20.864,10400.0
2012-11-02 09:50:00,21.91,21.95,21.88,21.95,5600.0,20.864,20.9021,20.8355,20.9021,5600.0
2012-11-02 09:55:00,21.97,22.0,21.97,21.97,18800.0,20.9212,20.9497,20.9212,20.9212,18800.0
2012-11-02 10:00:00,21.97,21.99,21.95,21.97,13400.0,20.9212,20.9402,20.9021,20.9212,13400.0
2012-11-02 10:05:00,21.96,21.97,21.92,21.95,16400.0,20.9117,20.9212,20.8736,20.9021,16400.0
2012-11-02 10:10:00,21.95,21.97,21.91,21.91,14000.0,20.9021,20.9212,20.864,20.864,14000.0
2012-11-02 10:15:00,21.9,21.9,21.86,21.86,87200.0,20.8545,20.8545,20.8164,20.8164,87200.0
2012-11-02 10:20:00,21.86,21.88,21.82,21.84,11600.0,20.8164,20.8355,20.7783,20.7974,11600.0
2012-11-02 10:25:00,21.83,21.85,21.82,21.85,12600.0,20.7879,20.8069,20.7783,20.8069,12600.0
2012-11-02 10:30:00,21.83,21.89,21.83,21.89,4800.0,20.7879,20.845,20.7879,20.845,4800.0
2012-11-02 10:35:00,21.89,21.9,21.87,21.87,8400.0,20.845,20.8545,20.826,20.826,8400.0
2012-11-02 10:40:00,21.86,21.86,21.85,21.86,1600.0,20.8164,20.8164,20.8069,20.8164,1600.0
2012-11-02 10:45:00,21.86,21.9,21.86,21.9,3800.0,20.8164,20.8545,20.8164,20.8545,3800.0
2012-11-02 10:50:00,21.89,21.89,21.85,21.87,11000.0,20.845,20.845,20.8069,20.826,11000.0
2012-11-02 10:55:00,21.9,21.91,21.86,21.86,7000.0,20.8545,20.864,20.8164,20.8164,7000.0
2012-11-02 11:00:00,21.85,21.85,21.79,21.81,5600.0,20.8069,20.8069,20.7498,20.7688,5600.0
2012-11-02 11:05:00,21.81,21.85,21.81,21.85,2000.0,20.7688,20.8069,20.7688,20.8069,2000.0
2012-11-02 11:10:00,21.85,21.85,21.82,21.85,2000.0,20.8069,20.8069,20.7783,20.8069,2000.0
2012-11-02 11:15:00,21.85,21.85,21.79,21.79,117000.0,20.8069,20.8069,20.7498,20.7498,117000.0
2012-11-02 11:20:00,21.8,21.84,21.8,21.83,8800.0,20.7593,20.7974,20.7593,20.7879,8800.0
2012-11-02 11:25:00,21.83,21.86,21.83,21.86,7000.0,20.7879,20.8164,20.7879,20.8164,7000.0
2012-11-02 11:30:00,21.85,21.85,21.82,21.82,10000.0,20.8069,20.8069,20.7783,20.7783,10000.0
2012-11-02 11:35:00,21.83,21.87,21.83,21.86,3200.0,20.7879,20.826,20.7879,20.8164,3200.0
2012-11-02 11:40:00,21.85,21.86,21.85,21.86,3000.0,20.8069,20.8164,20.8069,20.8164,3000.0
2012-11-02 11:45:00,21.86,21.86,21.83,21.83,5800.0,20.8164,20.8164,20.7879,20.7879,5800.0
2012-11-02 11:50:00,21.83,21.85,21.83,21.83,10200.0,20.7879,20.8069,20.7879,20.7879,10200.0
2012-11-02 11:55:00,21.84,21.84,21.81,21.82,5800.0,20.7974,20.7974,20.7688,20.7783,5800.0
2012-11-02 12:00:00,21.84,21.85,21.83,21.84,5000.0,20.7974,20.8069,20.7879,20.7974,5000.0
2012-11-02 12:05:00,21.84,21.86,21.84,21.86,5400.0,20.7974,20.8164,20.7974,20.8164,5400.0
2012-11-02 12:10:00,21.86,21.86,21.85,21.86,3600.0,20.8164,20.8164,20.8069,20.8164,3600.0
2012-11-02 12:15:00,21.86,21.87,21.84,21.85,6400.0,20.8164,20.826,20.7974,20.8069,6400.0
2012-11-02 12:20:00,21.86,21.88,21.86,21.87,3400.0,20.8164,20.8355,20.8164,20.826,3400.0
2012-11-02 12:25:00,21.86,21.86,21.83,21.84,37200.0,20.8164,20.8164,20.7879,20.7974,37200.0
2012-11-02 12:30:00,21.85,21.86,21.85,21.86,2200.0,20.8069,20.8164,20.8069,20.8164,2200.0
2012-11-02 12:35:00,21.86,21.86,21.84,21.84,11800.0,20.8164,20.8164,20.7974,20.7974,11800.0
2012-11-02 12:40:00,21.84,21.85,21.84,21.85,5600.0,20.7974,20.8069,20.7974,20.8069,5600.0
2012-11-02 12:45:00,21.85,21.86,21.85,21.86,2200.0,20.8069,20.8164,20.8069,20.8164,2200.0
2012-11-02 12:50:00,21.86,21.86,21.85,21.85,5400.0,20.8164,20.8164,20.8069,20.8069,5400.0
2012-11-02 12:55:00,21.84,21.84,21.82,21.82,3800.0,20.7974,20.7974,20.7783,20.7783,3800.0
2012-11-02 13:00:00,21.81,21.82,21.81,21.82,3600.0,20.7688,20.7783,20.7688,20.7783,3600.0
2012-11-02 13:05:00,21.82,21.83,21.81,21.81,9000.0,20.7783,20.7879,20.7688,20.7688,9000.0
2012-11-02 13:10:00,21.81,21.82,21.81,21.82,7800.0,20.7688,20.7783,20.7688,20.7783,7800.0
2012-11-02 13:15:00,21.82,21.82,21.8,21.81,11600.0,20.7783,20.7783,20.7593,20.7688,11600.0
2012-11-02 13:20:00,21.81,21.82,21.8,21.81,11400.0,20.7688,20.7783,20.7593,20.7688,11400.0
2012-11-02 13:25:00,21.81,21.81,21.8,21.81,3600.0,20.7688,20.7688,20.7593,20.7688,3600.0
2012-11-02 13:30:00,21.81,21.83,21.81,21.81,6200.0,20.7688,20.7879,20.7688,20.7688,6200.0
2012-11-02 13:35:00,21.81,21.82,21.79,21.8,9800.0,20.7688,20.7783,20.7498,20.7593,9800.0
2012-11-02 13:40:00,21.8,21.8,21.78,21.79,6200.0,20.7593,20.7593,20.7403,20.7498,6200.0
2012-11-02 13:45:00,21.79,21.8,21.78,21.8,6200.0,20.7498,20.7593,20.7403,20.7593,6200.0
2012-11-02 13:50:00,21.79,21.8,21.76,21.77,16400.0,20.7498,20.7593,20.7212,20.7307,16400.0
2012-11-02 13:55:00,21.77,21.78,21.77,21.78,3200.0,20.7307,20.7403,20.7307,20.7403,3200.0
2012-11-02 14:00:00,21.77,21.77,21.75,21.76,8600.0,20.7307,20.7307,20.7117,20.7212,8600.0
2012-11-02 14:05:00,21.75,21.77,21.75,21.76,14000.0,20.7117,20.7307,20.7117,20.7212,14000.0
2012-11-02 14:10:00,21.75,21.77,21.75,21.75,6200.0,20.7117,20.7307,20.7117,20.7117,6200.0
2012-11-02 14:15:00,21.76,21.77,21.75,21.77,7200.0,20.7212,20.7307,20.7117,20.7307,7200.0
2012-11-02 14:20:00,21.77,21.79,21.77,21.79,7800.0,20.7307,20.7498,20.7307,20.7498,7800.0
2012-11-02 14:25:00,21.78,21.78,21.75,21.75,6600.0,20.7403,20.7403,20.7117,20.7117,6600.0
2012-11-02 14:30:00,21.75,21.77,21.75,21.76,10200.0,20.7117,20.7307,20.7117,20.7212,10200.0
2012-11-02 14:35:00,21.75,21.75,21.7,21.71,15600.0,20.7117,20.7117,20.6641,20.6736,15600.0
2012-11-02 14:40:00,21.7,21.71,21.7,21.7,6400.0,20.6641,20.6736,20.6641,20.6641,6400.0
2012-11-02 14:45:00,21.7,21.7,21.67,21.67,9000.0,20.6641,20.6641,20.6355,20.6355,9000.0
2012-11-02 14:50:00,21.67,21.69,21.67,21.68,12000.0,20.6355,20.6545,20.6355,20.645,12000.0
2012-11-02 14:55:00,21.68,21.68,21.68,21.68,6400.0,20.645,20.645,20.645,20.645,6400.0
2012-11-02 15:00:00,21.68,21.7,21.68,21.7,8600.0,20.645,20.6641,20.645,20.6641,8600.0
2012-11-02 15:05:00,21.7,21.71,21.68,21.7,22400.0,20.6641,20.6736,20.645,20.6641,22400.0
2012-11-02 15:10:00,21.69,21.7,21.68,21.68,34000.0,20.6545,20.6641,20.645,20.645,34000.0
2012-11-02 15:15:00,21.68,21.7,21.68,21.69,17000.0,20.645,20.6641,20.645,20.6545,17000.0
2012-11-02 15:20:00,21.68,21.71,21.67,21.67,15200.0,20.645,20.6736,20.6355,20.6355,15200.0
2012-11-02 15:25:00,21.67,21.68,21.64,21.68,17800.0,20.6355,20.645,20.6069,20.645,17800.0
2012-11-02 15:30:00,21.68,21.71,21.67,21.7,37000.0,20.645,20.6736,20.6355,20.6641,37000.0
2012-11-02 15:35:00,21.71,21.74,21.7,21.73,31600.0,20.6736,20.7022,20.6641,20.6926,31600.0
2012-11-02 15:40:00,21.72,21.75,21.72,21.72,19000.0,20.6831,20.7117,20.6831,20.6831,19000.0
2012-11-02 15:45:00,21.73,21.73,21.66,21.68,51200.0,20.6926,20.6926,20.626,20.645,51200.0
2012-11-02 15:50:00,21.68,21.69,21.65,21.65,33800.0,20.645,20.6545,20.6165,20.6165,33800.0
2012-11-02 15:55:00,21.65,21.66,21.63,21.64,66600.0,20.6165,20.626,20.5974,20.6069,66600.0
2012-11-05 09:30:00,21.68,21.74,21.54,21.67,10200.0,20.645,20.7022,20.5117,20.6355,10200.0
2012-11-05 09:35:00,21.67,21.68,21.56,21.6,7400.0,20.6355,20.645,20.5308,20.5688,7400.0
2012-11-05 09:40:00,21.61,21.61,21.54,21.55,4800.0,20.5784,20.5784,20.5117,20.5212,4800.0
2012-11-05 09:45:00,21.53,21.58,21.53,21.55,5200.0,20.5022,20.5498,20.5022,20.5212,5200.0
2012-11-05 09:50:00,21.6,21.61,21.58,21.59,2000.0,20.5688,20.5784,20.5498,20.5593,2000.0
2012-11-05 09:55:00,21.61,21.64,21.59,21.6,5000.0,20.5784,20.6069,20.5593,20.5688,5000.0
2012-11-05 10:00:00,21.6,21.66,21.6,21.66,3400.0,20.5688,20.626,20.5688,20.626,3400.0
2012-11-05 10:05:00,21.63,21.65,21.6,21.6,4400.0,20.5974,20.6165,20.5688,20.5688,4400.0
2012-11-05 10:10:00,21.61,21.65,21.59,21.62,5600.0,20.5784,20.6165,20.5593,20.5879,5600.0
2012-11-05 10:15:00,21.65,21.65,21.59,21.63,10000.0,20.6165,20.6165,20.5593,20.5974,10000.0
2012-11-05 10:20:00,21.64,21.66,21.64,21.65,5800.0,20.6069,20.626,20.6069,20.6165,5800.0
2012-11-05 10:25:00,21.65,21.66,21.62,21.63,5800.0,20.6165,20.626,20.5879,20.5974,5800.0
2012-11-05 10:30:00,21.63,21.66,21.6,21.66,12000.0,20.5974,20.626,20.5688,20.626,12000.0
2012-11-05 10:35:00,21.65,21.66,21.63,21.63,6600.0,20.6165,20.626,20.5974,20.5974,6600.0
2012-11-05 10:40:00,21.63,21.66,21.63,21.64,7200.0,20.5974,20.626,20.5974,20.6069,7200.0
2012-11-05 10:45:00,21.65,21.65,21.62,21.63,3800.0,20.6165,20.6165,20.5879,20.5974,3800.0
2012-11-05 10:50:00,21.64,21.66,21.63,21.66,8000.0,20.6069,20.626,20.5974,20.626,8000.0
2012-11-05 10:55:00,21.64,21.66,21.61,21.62,4800.0,20.6069,20.626,20.5784,20.5879,4800.0
2012-11-05 11:00:00,21.63,21.63,21.59,21.61,9400.0,20.5974,20.5974,20.5593,20.5784,9400.0
2012-11-05 11:05:00,21.61,21.63,21.59,21.6,14200.0,20.5784,20.5974,20.5593,20.5688,14200.0
2012-11-05 11:10:00,21.6,21.6,21.57,21.57,3800.0,20.5688,20.5688,20.5403,20.5403,3800.0
2012-11-05 11:15:00,21.58,21.6,21.56,21.6,8400.0,20.5498,20.5688,20.5308,20.5688,8400.0
2012-11-05 11:20:00,21.59,21.61,21.58,21.61,8600.0,20.5593,20.5784,20.5498,20.5784,8600.0
2012-11-05 11:25:00,21.61,21.63,21.6,21.61,4800.0,20.5784,20.5974,20.5688,20.5784,4800.0
2012-11-05 11:30:00,21.61,21.61,21.57,21.57,3200.0,20.5784,20.5784,20.5403,20.5403,3200.0
2012-11-05 11:35:00,21.56,21.57,21.56,21.56,3000.0,20.5308,20.5403,20.5308,20.5308,3000.0
2012-11-05 11:40:00,21.56,21.56,21.55,21.55,1400.0,20.5308,20.5308,20.5212,20.5212,1400.0
2012-11-05 11:45:00,21.56,21.56,21.53,21.54,3800.0,20.5308,20.5308,20.5022,20.5117,3800.0
2012-11-05 11:50:00,21.53,21.56,21.53,21.55,5600.0,20.5022,20.5308,20.5022,20.5212,5600.0
2012-11-05 11:55:00,21.56,21.56,21.55,21.55,2200.0,20.5308,20.5308,20.5212,20.5212,2200.0
2012-11-05 12:00:00,21.55,21.55,21.52,21.52,1200.0,20.5212,20.5212,20.4927,20.4927,1200.0
2012-11-05 12:05:00,21.53,21.54,21.53,21.53,3400.0,20.5022,20.5117,20.5022,20.5022,3400.0
2012-11-05 12:10:00,21.53,21.57,21.52,21.55,60800.0,20.5022,20.5403,20.4927,20.5212,60800.0
2012-11-05 12:15:00,21.56,21.57,21.55,21.56,2400.0,20.5308,20.5403,20.5212,20.5308,2400.0
2012-11-05 12:20:00,21.56,21.56,21.54,21.54,6800.0,20.5308,20.5308,20.5117,20.5117,6800.0
2012-11-05 12:25:00,21.56,21.56,21.53,21.54,20600.0,20.5308,20.5308,20.5022,20.5117,20600.0
2012-11-05 12:30:00,21.55,21.55,21.53,21.54,36400.0,20.5212,20.5212,20.5022,20.5117,36400.0
2012-11-05 12:35:00,21.56,21.56,21.54,21.55,5600.0,20.5308,20.5308,20.5117,20.5212,5600.0
2012-11-05 12:40:00,21.55,21.55,21.53,21.53,5800.0,20.5212,20.5212,20.5022,20.5022,5800.0
2012-11-05 12:45:00,21.53,21.53,21.53,21.53,1200.0,20.5022,20.5022,20.5022,20.5022,1200.0
2012-11-05 12:50:00,21.52,21.53,21.51,21.51,4000.0,20.4927,20.5022,20.4831,20.4831,4000.0
2012-11-05 12:55:00,21.5,21.54,21.5,21.54,12600.0,20.4736,20.5117,20.4736,20.5117,12600.0
2012-11-05 13:00:00,21.54,21.54,21.53,21.53,1000.0,20.5117,20.5117,20.5022,20.5022,1000.0
2012-11-05 13:05:00,21.53,21.53,21.51,21.53,7000.0,20.5022,20.5022,20.4831,20.5022,7000.0
2012-11-05 13:10:00,21.54,21.55,21.52,21.52,10000.0,20.5117,20.5212,20.4927,20.4927,10000.0
2012-11-05 13:15:00,21.51,21.52,21.5,21.5,5600.0,20.4831,20.4927,20.4736,20.4736,5600.0
2012-11-05 13:20:00,21.5,21.52,21.5,21.52,6000.0,20.4736,20.4927,20.4736,20.4927,6000.0
2012-11-05 13:25:00,21.51,21.51,21.5,21.5,2200.0,20.4831,20.4831,20.4736,20.4736,2200.0
2012-11-05 13:30:00,21.5,21.54,21.5,21.54,11600.0,20.4736,20.5117,20.4736,20.5117,11600.0
2012-11-05 13:35:00,21.55,21.57,21.55,21.57,2200.0,20.5212,20.5403,20.5212,20.5403,2200.0
2012-11-05 13:40:00,21.57,21.57,21.55,21.55,5600.0,20.5403,20.5403,20.5212,20.5212,5600.0
2012-11-05 13:45:00,21.55,21.55,21.53,21.54,11600.0,20.5212,20.5212,20.5022,20.5117,11600.0
2012-11-05 13:50:00,21.54,21.54,21.53,21.53,4200.0,20.5117,20.5117,20.5022,20.5022,4200.0
2012-11-05 13:55:00,21.54,21.54,21.54,21.54,1200.0,20.5117,20.5117,20.5117,20.5117,1200.0
2012-11-05 14:00:00,21.54,21.57,21.54,21.57,6800.0,20.5117,20.5403,20.5117,20.5403,6800.0
2012-11-05 14:05:00,21.58,21.58,21.56,21.56,4800.0,20.5498,20.5498,20.5308,20.5308,4800.0
2012-11-05 14:10:00,21.56,21.56,21.55,21.56,2800.0,20.5308,20.5308,20.5212,20.5308,2800.0
2012-11-05 14:15:00,21.55,21.56,21.55,21.55,4400.0,20.5212,20.5308,20.5212,20.5212,4400.0
2012-11-05 14:20:00,21.55,21.55,21.53,21.55,10400.0,20.5212,20.5212,20.5022,20.5212,10400.0
2012-11-05 14:25:00,21.55,21.55,21.53,21.55,6800.0,20.5212,20.5212,20.5022,20.5212,6800.0
2012-11-05 14:30:00,21.55,21.58,21.55,21.56,19200.0,20.5212,20.5498,20.5212,20.5308,19200.0
2012-11-05 14:35:00,21.57,21.57,21.53,21.54,3800.0,20.5403,20.5403,20.5022,20.5117,3800.0
2012-11-05 14:40:00,21.54,21.55,21.54,21.55,5000.0,20.5117,20.5212,20.5117,20.5212,5000.0
2012-11-05 14:45:00,21.55,21.55,21.52,21.52,11600.0,20.5212,20.5212,20.4927,20.4927,11600.0
2012-11-05 14:50:00,21.51,21.53,21.5,21.52,7800.0,20.4831,20.5022,20.4736,20.4927,7800.0
2012-11-05 14:55:00,21.52,21.52,21.5,21.5,2600.0,20.4927,20.4927,20.4736,20.4736,2600.0
2012-11-05 15:00:00,21.5,21.52,21.5,21.51,12200.0,20.4736,20.4927,20.4736,20.4831,12200.0
2012-11-05 15:05:00,21.51,21.52,21.5,21.5,14400.0,20.4831,20.4927,20.4736,20.4736,14400.0
2012-11-05 15:10:00,21.5,21.5,21.47,21.48,9000.0,20.4736,20.4736,20.445,20.4546,9000.0
2012-11-05 15:15:00,21.48,21.48,21.46,21.46,10000.0,20.4546,20.4546,20.4355,20.4355,10000.0
2012-11-05 15:20:00,21.46,21.47,21.46,21.46,9400.0,20.4355,20.445,20.4355,20.4355,9400.0
2012-11-05 15:25:00,21.46,21.47,21.44,21.45,14800.0,20.4355,20.445,20.4165,20.426,14800.0
2012-11-05 15:30:00,21.46,21.46,21.44,21.44,18800.0,20.4355,20.4355,20.4165,20.4165,18800.0
2012-11-05 15:35:00,21.45,21.47,21.45,21.47,16400.0,20.426,20.445,20.426,20.445,16400.0
2012-11-05 15:40:00,21.47,21.5,21.47,21.48,18800.0,20.445,20.4736,20.445,20.4546,18800.0
2012-11-05 15:45:00,21.49,21.49,21.47,21.47,16200.0,20.4641,20.4641,20.445,20.445,16200.0
2012-11-05 15:50:00,21.47,21.48,21.46,21.47,39400.0,20.445,20.4546,20.4355,20.445,39400.0
2012-11-05 15:55:00,21.47,21.49,21.46,21.47,45600.0,20.445,20.4641,20.4355,20.445,45600.0
2012-11-06 09:30:00,21.46,21.51,21.38,21.38,13800.0,20.4355,20.4831,20.3593,20.3593,13800.0
2012-11-06 09:35:00,21.41,21.53,21.41,21.46,8000.0,20.3879,20.5022,20.3879,20.4355,8000.0
2012-11-06 09:40:00,21.43,21.43,21.43,21.43,200.0,20.407,20.407,20.407,20.407,200.0
2012-11-06 09:45:00,21.43,21.48,21.42,21.48,3800.0,20.407,20.4546,20.3974,20.4546,3800.0
2012-11-06 09:50:00,21.47,21.47,21.42,21.43,5600.0,20.445,20.445,20.3974,20.407,5600.0
2012-11-06 09:55:00,21.44,21.52,21.43,21.49,30400.0,20.4165,20.4927,20.407,20.4641,30400.0
2012-11-06 10:00:00,21.51,21.52,21.5,21.51,6400.0,20.4831,20.4927,20.4736,20.4831,6400.0
2012-11-06 10:05:00,21.5,21.58,21.5,21.56,5000.0,20.4736,20.5498,20.4736,20.5308,5000.0
2012-11-06 10:10:00,21.57,21.57,21.55,21.56,3200.0,20.5403,20.5403,20.5212,20.5308,3200.0
2012-11-06 10:15:00,21.55,21.57,21.5,21.5,49000.0,20.5212,20.5403,20.4736,20.4736,49000.0
2012-11-06 10:20:00,21.5,21.54,21.5,21.53,5400.0,20.4736,20.5117,20.4736,20.5022,5400.0
2012-11-06 10:25:00,21.5,21.5,21.48,21.49,4600.0,20.4736,20.4736,20.4546,20.4641,4600.0
2012-11-06 10:30:00,21.51,21.54,21.5,21.54,4200.0,20.4831,20.5117,20.4736,20.5117,4200.0
2012-11-06 10:35:00,21.54,21.58,21.54,21.57,17000.0,20.5117,20.5498,20.5117,20.5403,17000.0
2012-11-06 10:40:00,21.58,21.63,21.58,21.63,7600.0,20.5498,20.5974,20.5498,20.5974,7600.0
2012-11-06 10:45:00,21.65,21.69,21.65,21.69,3200.0,20.6165,20.6545,20.6165,20.6545,3200.0
2012-11-06 10:50:00,21.69,21.72,21.68,21.71,13200.0,20.6545,20.6831,20.645,20.6736,13200.0
2012-11-06 10:55:00,21.71,21.73,21.71,21.73,12400.0,20.6736,20.6926,20.6736,20.6926,12400.0
2012-11-06 11:00:00,21.73,21.74,21.69,21.69,8000.0,20.6926,20.7022,20.6545,20.6545,8000.0
2012-11-06 11:05:00,21.69,21.7,21.66,21.68,38200.0,20.6545,20.6641,20.626,20.645,38200.0
2012-11-06 11:10:00,21.68,21.7,21.68,21.68,31200.0,20.645,20.6641,20.645,20.645,31200.0
2012-11-06 11:15:00,21.7,21.7,21.67,21.69,2600.0,20.6641,20.6641,20.6355,20.6545,2600.0
2012-11-06 11:20:00,21.69,21.69,21.64,21.65,6200.0,20.6545,20.6545,20.6069,20.6165,6200.0
2012-11-06 11:25:00,21.66,21.66,21.63,21.63,2800.0,20.626,20.626,20.5974,20.5974,2800.0
2012-11-06 11:30:00,21.64,21.66,21.64,21.64,9200.0,20.6069,20.626,20.6069,20.6069,9200.0
2012-11-06 11:35:00,21.64,21.67,21.64,21.66,12800.0,20.6069,20.6355,20.6069,20.626,12800.0
2012-11-06 11:40:00,21.66,21.67,21.65,21.67,2800.0,20.626,20.6355,20.6165,20.6355,2800.0
2012-11-06 11:45:00,21.68,21.68,21.67,21.68,2000.0,20.645,20.645,20.6355,20.645,2000.0
2012-11-06 11:50:00,21.68,21.71,21.67,21.7,1400.0,20.645,20.6736,20.6355,20.6641,1400.0
2012-11-06 11:55:00,21.71,21.75,21.7,21.75,5400.0,20.6736,20.7117,20.6641,20.7117,5400.0
2012-11-06 12:00:00,21.74,21.8,21.74,21.79,4000.0,20.7022,20.7593,20.7022,20.7498,4000.0
2012-11-06 12:05:00,21.82,21.82,21.77,21.78,27000.0,20.7783,20.7783,20.7307,20.7403,27000.0
2012-11-06 12:10:00,21.78,21.79,21.77,21.78,6400.0,20.7403,20.7498,20.7307,20.7403,6400.0
2012-11-06 12:15:00,21.78,21.78,21.75,21.76,5800.0,20.7403,20.7403,20.7117,20.7212,5800.0
2012-11-06 12:20:00,21.75,21.78,21.75,21.78,5600.0,20.7117,20.7403,20.7117,20.7403,5600.0
2012-11-06 12:25:00,21.77,21.78,21.76,21.77,15800.0,20.7307,20.7403,20.7212,20.7307,15800.0
2012-11-06 12:30:00,21.77,21.77,21.75,21.77,10000.0,20.7307,20.7307,20.7117,20.7307,10000.0
2012-11-06 12:35:00,21.75,21.76,21.72,21.72,2800.0,20.7117,20.7212,20.6831,20.6831,2800.0
2012-11-06 12:40:00,21.72,21.73,21.71,21.73,4600.0,20.6831,20.6926,20.6736,20.6926,4600.0
2012-11-06 12:45:00,21.73,21.74,21.68,21.7,11000.0,20.6926,20.7022,20.645,20.6641,11000.0
2012-11-06 12:50:00,21.7,21.73,21.7,21.73,4600.0,20.6641,20.6926,20.6641,20.6926,4600.0
2012-11-06 12:55:00,21.72,21.73,21.71,21.72,10200.0,20.6831,20.6926,20.6736,20.6831,10200.0
2012-11-06 13:00:00,21.71,21.72,21.67,21.7,23400.0,20.6736,20.6831,20.6355,20.6641,23400.0
2012-11-06 13:05:00,21.7,21.72,21.7,21.72,7600.0,20.6641,20.6831,20.6641,20.6831,7600.0
2012-11-06 13:10:00,21.72,21.73,21.7,21.73,13000.0,20.6831,20.6926,20.6641,20.6926,13000.0
2012-11-06 13:15:00,21.73,21.73,21.68,21.71,19000.0,20.6926,20.6926,20.645,20.6736,19000.0
2012-11-06 13:20:00,21.71,21.75,21.7,21.72,11200.0,20.6736,20.7117,20.6641,20.6831,11200.0
2012-11-06 13:25:00,21.72,21.73,21.71,21.73,7400.0,20.6831,20.6926,20.6736,20.6926,7400.0
2012-11-06 13:30:00,21.73,21.73,21.67,21.68,21000.0,20.6926,20.6926,20.6355,20.645,21000.0
2012-11-06 13:35:00,21.68,21.7,21.67,21.7,3400.0,20.645,20.6641,20.6355,20.6641,3400.0
2012-11-06 13:40:00,21.7,21.72,21.7,21.71,8200.0,20.6641,20.6831,20.6641,20.6736,8200.0
2012-11-06 13:45:00,21.7,21.7,21.69,21.69,2000.0,20.6641,20.6641,20.6545,20.6545,2000.0
2012-11-06 13:50:00,21.68,21.7,21.68,21.7,13200.0,20.645,20.6641,20.645,20.6641,13200.0
2012-11-06 13:55:00,21.7,21.7,21.67,21.68,9600.0,20.6641,20.6641,20.6355,20.645,9600.0
2012-11-06 14:00:00,21.68,21.71,21.68,21.7,4800.0,20.645,20.6736,20.645,20.6641,4800.0
2012-11-06 14:05:00,21.7,21.7,21.68,21.68,6400.0,20.6641,20.6641,20.645,20.645,6400.0
2012-11-06 14:10:00,21.68,21.7,21.67,21.69,13600.0,20.645,20.6641,20.6355,20.6545,13600.0
2012-11-06 14:15:00,21.69,21.71,21.68,21.7,13600.0,20.6545,20.6736,20.645,20.6641,13600.0
2012-11-06 14:20:00,21.69,21.71,21.68,21.71,8200.0,20.6545,20.6736,20.645,20.6736,8200.0
2012-11-06 14:25:00,21.7,21.7,21.68,21.68,13000.0,20.6641,20.6641,20.645,20.645,13000.0
2012-11-06 14:30:00,21.67,21.7,21.67,21.68,11800.0,20.6355,20.6641,20.6355,20.645,11800.0
2012-11-06 14:35:00,21.68,21.7,21.68,21.68,26200.0,20.645,20.6641,20.645,20.645,26200.0
2012-11-06 14:40:00,21.68,21.69,21.68,21.68,14800.0,20.645,20.6545,20.645,20.645,14800.0
2012-11-06 14:45:00,21.68,21.68,21.65,21.66,120800.0,20.645,20.645,20.6165,20.626,120800.0
2012-11-06 14:50:00,21.66,21.66,21.64,21.64,18000.0,20.626,20.626,20.6069,20.6069,18000.0
2012-11-06 14:55:00,21.63,21.67,21.62,21.66,26200.0,20.5974,20.6355,20.5879,20.626,26200.0
2012-11-06 15:00:00,21.65,21.68,21.61,21.62,89800.0,20.6165,20.645,20.5784,20.5879,89800.0
2012-11-06 15:05:00,21.62,21.62,21.59,21.6,49600.0,20.5879,20.5879,20.5593,20.5688,49600.0
2012-11-06 15:10:00,21.6,21.61,21.58,21.6,30200.0,20.5688,20.5784,20.5498,20.5688,30200.0
2012-11-06 15:15:00,21.61,21.64,21.61,21.63,12800.0,20.5784,20.6069,20.5784,20.5974,12800.0
2012-11-06 15:20:00,21.63,21.64,21.61,21.64,20400.0,20.5974,20.6069,20.5784,20.6069,20400.0
2012-11-06 15:25:00,21.64,21.64,21.6,21.62,22800.0,20.6069,20.6069,20.5688,20.5879,22800.0
2012-11-06 15:30:00,21.63,21.65,21.63,21.65,19400.0,20.5974,20.6165,20.5974,20.6165,19400.0
2012-11-06 15:35:00,21.65,21.65,21.63,21.64,12600.0,20.6165,20.6165,20.5974,20.6069,12600.0
2012-11-06 15:40:00,21.64,21.66,21.64,21.65,18600.0,20.6069,20.626,20.6069,20.6165,18600.0
2012-11-06 15:45:00,21.66,21.68,21.65,21.67,50800.0,20.626,20.645,20.6165,20.6355,50800.0
2012-11-06 15:50:00,21.67,21.67,21.65,21.66,28000.0,20.6355,20.6355,20.6165,20.626,28000.0
2012-11-06 15:55:00,21.66,21.68,21.61,21.66,216400.0,20.626,20.645,20.5784,20.626,216400.0
2012-11-07 09:30:00,21.51,21.59,21.42,21.45,11800.0,20.4831,20.5593,20.3974,20.426,11800.0
2012-11-07 09:35:00,21.46,21.46,21.39,21.45,2000.0,20.4355,20.4355,20.3689,20.426,2000.0
2012-11-07 09:40:00,21.41,21.42,21.34,21.42,21200.0,20.3879,20.3974,20.3213,20.3974,21200.0
2012-11-07 09:45:00,21.41,21.42,21.36,21.38,14400.0,20.3879,20.3974,20.3403,20.3593,14400.0
2012-11-07 09:50:00,21.39,21.4,21.38,21.39,4000.0,20.3689,20.3784,20.3593,20.3689,4000.0
2012-11-07 09:55:00,21.39,21.4,21.36,21.38,5800.0,20.3689,20.3784,20.3403,20.3593,5800.0
2012-11-07 10:00:00,21.4,21.4,21.36,21.38,9800.0,20.3784,20.3784,20.3403,20.3593,9800.0
2012-11-07 10:05:00,21.38,21.38,21.33,21.35,9200.0,20.3593,20.3593,20.3117,20.3308,9200.0
2012-11-07 10:10:00,21.36,21.38,21.34,21.34,13000.0,20.3403,20.3593,20.3213,20.3213,13000.0
2012-11-07 10:15:00,21.33,21.34,21.29,21.32,14200.0,20.3117,20.3213,20.2736,20.3022,14200.0
2012-11-07 10:20:00,21.33,21.33,21.29,21.31,8800.0,20.3117,20.3117,20.2736,20.2927,8800.0
2012-11-07 10:25:00,21.32,21.34,21.31,21.34,4200.0,20.3022,20.3213,20.2927,20.3213,4200.0
2012-11-07 10:30:00,21.32,21.33,21.29,21.33,23400.0,20.3022,20.3117,20.2736,20.3117,23400.0
2012-11-07 10:35:00,21.33,21.35,21.3,21.33,27200.0,20.3117,20.3308,20.2832,20.3117,27200.0
2012-11-07 10:40:00,21.33,21.36,21.31,21.35,9400.0,20.3117,20.3403,20.2927,20.3308,9400.0
2012-11-07 10:45:00,21.35,21.35,21.29,21.29,17800.0,20.3308,20.3308,20.2736,20.2736,17800.0
2012-11-07 10:50:00,21.28,21.29,21.24,21.26,16800.0,20.2641,20.2736,20.226,20.2451,16800.0
2012-11-07 10:55:00,21.26,21.27,21.16,21.18,18000.0,20.2451,20.2546,20.1498,20.1689,18000.0
2012-11-07 11:00:00,21.16,21.22,21.16,21.21,16600.0,20.1498,20.207,20.1498,20.1975,16600.0
2012-11-07 11:05:00,21.2,21.24,21.19,21.19,9600.0,20.1879,20.226,20.1784,20.1784,9600.0
2012-11-07 11:10:00,21.19,21.2,21.17,21.17,18000.0,20.1784,20.1879,20.1594,20.1594,18000.0
2012-11-07 11:15:00,21.16,21.17,21.14,21.14,15000.0,20.1498,20.1594,20.1308,20.1308,15000.0
2012-11-07 11:20:00,21.15,21.18,21.15,21.15,23200.0,20.1403,20.1689,20.1403,20.1403,23200.0
2012-11-07 11:25:00,21.15,21.17,21.11,21.12,14200.0,20.1403,20.1594,20.1022,20.1118,14200.0
2012-11-07 11:30:00,21.11,21.14,21.08,21.11,21400.0,20.1022,20.1308,20.0737,20.1022,21400.0
2012-11-07 11:35:00,21.11,21.15,21.11,21.13,13000.0,20.1022,20.1403,20.1022,20.1213,13000.0
2012-11-07 11:40:00,21.12,21.16,21.12,21.14,12200.0,20.1118,20.1498,20.1118,20.1308,12200.0
2012-11-07 11:45:00,21.13,21.17,21.11,21.17,23000.0,20.1213,20.1594,20.1022,20.1594,23000.0
2012-11-07 11:50:00,21.18,21.21,21.18,21.2,13600.0,20.1689,20.1975,20.1689,20.1879,13600.0
2012-11-07 11:55:00,21.21,21.22,21.18,21.2,25200.0,20.1975,20.207,20.1689,20.1879,25200.0
2012-11-07 12:00:00,21.2,21.2,21.17,21.17,15400.0,20.1879,20.1879,20.1594,20.1594,15400.0
2012-11-07 12:05:00,21.17,21.18,21.16,21.17,48600.0,20.1594,20.1689,20.1498,20.1594,48600.0
2012-11-07 12:10:00,21.17,21.18,21.14,21.15,18200.0,20.1594,20.1689,20.1308,20.1403,18200.0
2012-11-07 12:15:00,21.15,21.15,21.12,21.15,10200.0,20.1403,20.1403,20.1118,20.1403,10200.0
2012-11-07 12:20:00,21.14,21.15,21.11,21.13,11400.0,20.1308,20.1403,20.1022,20.1213,11400.0
2012-11-07 12:25:00,21.13,21.15,21.1,21.1,16600.0,20.1213,20.1403,20.0927,20.0927,16600.0
2012-11-07 12:30:00,21.11,21.15,21.11,21.13,19200.0,20.1022,20.1403,20.1022,20.1213,19200.0
2012-11-07 12:35:00,21.14,21.16,21.13,21.14,27000.0,20.1308,20.1498,20.1213,20.1308,27000.0
2012-11-07 12:40:00,21.14,21.16,21.12,21.14,21000.0,20.1308,20.1498,20.1118,20.1308,21000.0
2012-11-07 12:45:00,21.15,21.15,21.11,21.13,14200.0,20.1403,20.1403,20.1022,20.1213,14200.0
2012-11-07 12:50:00,21.14,21.16,21.14,21.15,11200.0,20.1308,20.1498,20.1308,20.1403,11200.0
2012-11-07 12:55:00,21.15,21.15,21.13,21.15,8800.0,20.1403,20.1403,20.1213,20.1403,8800.0
2012-11-07 13:00:00,21.15,21.15,21.14,21.15,4400.0,20.1403,20.1403,20.1308,20.1403,4400.0
2012-11-07 13:05:00,21.15,21.19,21.14,21.16,17800.0,20.1403,20.1784,20.1308,20.1498,17800.0
2012-11-07 13:10:00,21.16,21.19,21.15,21.15,11400.0,20.1498,20.1784,20.1403,20.1403,11400.0
2012-11-07 13:15:00,21.16,21.16,21.13,21.14,7600.0,20.1498,20.1498,20.1213,20.1308,7600.0
2012-11-07 13:20:00,21.14,21.15,21.13,21.13,5600.0,20.1308,20.1403,20.1213,20.1213,5600.0
2012-11-07 13:25:00,21.13,21.16,21.13,21.15,6400.0,20.1213,20.1498,20.1213,20.1403,6400.0
2012-11-07 13:30:00,21.14,21.2,21.14,21.18,22800.0,20.1308,20.1879,20.1308,20.1689,22800.0
2012-11-07 13:35:00,21.17,21.18,21.16,21.18,12200.0,20.1594,20.1689,20.1498,20.1689,12200.0
2012-11-07 13:40:00,21.18,21.2,21.17,21.19,15800.0,20.1689,20.1879,20.1594,20.1784,15800.0
2012-11-07 13:45:00,21.19,21.19,21.16,21.16,3800.0,20.1784,20.1784,20.1498,20.1498,3800.0
2012-11-07 13:50:00,21.16,21.18,21.16,21.18,16200.0,20.1498,20.1689,20.1498,20.1689,16200.0
2012-11-07 13:55:00,21.18,21.18,21.14,21.15,6800.0,20.1689,20.1689,20.1308,20.1403,6800.0
2012-11-07 14:00:00,21.15,21.18,21.14,21.18,12400.0,20.1403,20.1689,20.1308,20.1689,12400.0
2012-11-07 14:05:00,21.18,21.18,21.15,21.16,23800.0,20.1689,20.1689,20.1403,20.1498,23800.0
2012-11-07 14:10:00,21.17,21.17,21.13,21.15,15600.0,20.1594,20.1594,20.1213,20.1403,15600.0
2012-11-07 14:15:00,21.15,21.16,21.13,21.13,13800.0,20.1403,20.1498,20.1213,20.1213,13800.0
2012-11-07 14:20:00,21.13,21.14,21.12,21.12,11000.0,20.1213,20.1308,20.1118,20.1118,11000.0
2012-11-07 14:25:00,21.12,21.14,21.11,21.14,20000.0,20.1118,20.1308,20.1022,20.1308,20000.0
2012-11-07 14:30:00,21.15,21.15,21.11,21.11,14200.0,20.1403,20.1403,20.1022,20.1022,14200.0
2012-11-07 14:35:00,21.11,21.11,21.09,21.1,8600.0,20.1022,20.1022,20.0832,20.0927,8600.0
2012-11-07 14:40:00,21.09,21.11,21.08,21.11,11800.0,20.0832,20.1022,20.0737,20.1022,11800.0
2012-11-07 14:45:00,21.11,21.12,21.09,21.1,7400.0,20.1022,20.1118,20.0832,20.0927,7400.0
2012-11-07 14:50:00,21.09,21.11,21.09,21.11,15800.0,20.0832,20.1022,20.0832,20.1022,15800.0
2012-11-07 14:55:00,21.11,21.15,21.11,21.14,19800.0,20.1022,20.1403,20.1022,20.1308,19800.0
2012-11-07 15:00:00,21.15,21.15,21.11,21.12,16000.0,20.1403,20.1403,20.1022,20.1118,16000.0
2012-11-07 15:05:00,21.13,21.13,21.11,21.11,10800.0,20.1213,20.1213,20.1022,20.1022,10800.0
2012-11-07 15:10:00,21.11,21.14,21.1,21.14,21600.0,20.1022,20.1308,20.0927,20.1308,21600.0
2012-11-07 15:15:00,21.14,21.14,21.09,21.1,30600.0,20.1308,20.1308,20.0832,20.0927,30600.0
2012-11-07 15:20:00,21.1,21.13,21.1,21.13,43200.0,20.0927,20.1213,20.0927,20.1213,43200.0
2012-11-07 15:25:00,21.12,21.15,21.11,21.12,46800.0,20.1118,20.1403,20.1022,20.1118,46800.0
2012-11-07 15:30:00,21.11,21.14,21.1,21.14,24600.0,20.1022,20.1308,20.0927,20.1308,24600.0
2012-11-07 15:35:00,21.14,21.14,21.11,21.11,24800.0,20.1308,20.1308,20.1022,20.1022,24800.0
2012-11-07 15:40:00,21.11,21.15,21.09,21.11,31000.0,20.1022,20.1403,20.0832,20.1022,31000.0
2012-11-07 15:45:00,21.11,21.15,21.07,21.08,43400.0,20.1022,20.1403,20.0641,20.0737,43400.0
2012-11-07 15:50:00,21.08,21.13,21.08,21.09,29400.0,20.0737,20.1213,20.0737,20.0832,29400.0
2012-11-07 15:55:00,21.08,21.09,21.05,21.06,61400.0,20.0737,20.0832,20.0451,20.0546,61400.0
2012-11-08 09:30:00,21.06,21.14,21.06,21.06,5600.0,20.0546,20.1308,20.0546,20.0546,5600.0
2012-11-08 09:35:00,21.07,21.11,21.0,21.09,13400.0,20.0641,20.1022,19.9975,20.0832,13400.0
2012-11-08 09:40:00,21.09,21.09,21.09,21.09,0.0,20.0832,20.0832,20.0832,20.0832,0.0
2012-11-08 09:45:00,21.1,21.1,21.02,21.05,7000.0,20.0927,20.0927,20.0165,20.0451,7000.0
2012-11-08 09:50:00,21.03,21.03,20.99,21.01,4800.0,20.0261,20.0261,19.988,20.007,4800.0
2012-11-08 09:55:00,21.02,21.05,21.02,21.04,4200.0,20.0165,20.0451,20.0165,20.0356,4200.0
2012-11-08 10:00:00,21.0,21.0,21.0,21.0,1200.0,19.9975,19.9975,19.9975,19.9975,1200.0
2012-11-08 10:05:00,21.0,21.0,20.91,20.94,7200.0,19.9975,19.9975,19.9118,19.9404,7200.0
2012-11-08 10:10:00,20.96,21.01,20.96,21.0,12400.0,19.9594,20.007,19.9594,19.9975,12400.0
2012-11-08 10:15:00,21.0,21.0,20.98,21.0,9800.0,19.9975,19.9975,19.9784,19.9975,9800.0
2012-11-08 10:20:00,20.99,21.0,20.97,20.97,7800.0,19.988,19.9975,19.9689,19.9689,7800.0
2012-11-08 10:25:00,20.97,20.99,20.93,20.99,25800.0,19.9689,19.988,19.9308,19.988,25800.0
2012-11-08 10:30:00,20.99,21.05,20.99,21.05,11400.0,19.988,20.0451,19.988,20.0451,11400.0
2012-11-08 10:35:00,21.04,21.04,21.0,21.01,9200.0,20.0356,20.0356,19.9975,20.007,9200.0
2012-11-08 10:40:00,21.02,21.03,20.97,21.02,12400.0,20.0165,20.0261,19.9689,20.0165,12400.0
2012-11-08 10:45:00,21.03,21.03,21.0,21.02,13400.0,20.0261,20.0261,19.9975,20.0165,13400.0
2012-11-08 10:50:00,21.01,21.05,21.0,21.05,29400.0,20.007,20.0451,19.9975,20.0451,29400.0
2012-11-08 10:55:00,21.03,21.03,20.97,21.0,8400.0,20.0261,20.0261,19.9689,19.9975,8400.0
2012-11-08 11:00:00,21.0,21.0,20.97,20.97,10400.0,19.9975,19.9975,19.9689,19.9689,10400.0
2012-11-08 11:05:00,20.97,21.0,20.96,21.0,13200.0,19.9689,19.9975,19.9594,19.9975,13200.0
2012-11-08 11:10:00,20.98,20.99,20.96,20.96,19000.0,19.9784,19.988,19.9594,19.9594,19000.0
2012-11-08 11:15:00,20.96,20.97,20.89,20.9,18800.0,19.9594,19.9689,19.8927,19.9023,18800.0
2012-11-08 11:20:00,20.9,20.94,20.79,20.94,70800.0,19.9023,19.9404,19.7975,19.9404,70800.0
2012-11-08 11:25:00,20.94,20.94,20.84,20.88,30400.0,19.9404,19.9404,19.8451,19.8832,30400.0
2012-11-08 11:30:00,20.88,20.89,20.84,20.88,61600.0,19.8832,19.8927,19.8451,19.8832,61600.0
2012-11-08 11:35:00,20.88,20.9,20.86,20.9,74000.0,19.8832,19.9023,19.8642,19.9023,74000.0
2012-11-08 11:40:00,20.93,20.93,20.87,20.89,5000.0,19.9308,19.9308,19.8737,19.8927,5000.0
2012-11-08 11:45:00,20.88,20.89,20.85,20.86,15400.0,19.8832,19.8927,19.8546,19.8642,15400.0
2012-11-08 11:50:00,20.86,20.88,20.85,20.88,20000.0,19.8642,19.8832,19.8546,19.8832,20000.0
2012-11-08 11:55:00,20.86,20.88,20.83,20.85,7600.0,19.8642,19.8832,19.8356,19.8546,7600.0
2012-11-08 12:00:00,20.86,20.9,20.86,20.89,14200.0,19.8642,19.9023,19.8642,19.8927,14200.0
2012-11-08 12:05:00,20.88,20.88,20.84,20.84,2600.0,19.8832,19.8832,19.8451,19.8451,2600.0
2012-11-08 12:10:00,20.85,20.86,20.82,20.86,9800.0,19.8546,19.8642,19.8261,19.8642,9800.0
2012-11-08 12:15:00,20.85,20.85,20.83,20.83,4400.0,19.8546,19.8546,19.8356,19.8356,4400.0
2012-11-08 12:20:00,20.82,20.87,20.82,20.86,7800.0,19.8261,19.8737,19.8261,19.8642,7800.0
2012-11-08 12:25:00,20.85,20.86,20.82,20.82,3200.0,19.8546,19.8642,19.8261,19.8261,3200.0
2012-11-08 12:30:00,20.83,20.83,20.8,20.8,10800.0,19.8356,19.8356,19.807,19.807,10800.0
2012-11-08 12:35:00,20.8,20.81,20.79,20.79,10000.0,19.807,19.8166,19.7975,19.7975,10000.0
2012-11-08 12:40:00,20.81,20.84,20.81,20.81,3600.0,19.8166,19.8451,19.8166,19.8166,3600.0
2012-11-08 12:45:00,20.82,20.82,20.77,20.8,11000.0,19.8261,19.8261,19.7785,19.807,11000.0
2012-11-08 12:50:00,20.79,20.81,20.77,20.8,25200.0,19.7975,19.8166,19.7785,19.807,25200.0
2012-11-08 12:55:00,20.81,20.83,20.79,20.8,42800.0,19.8166,19.8356,19.7975,19.807,42800.0
2012-11-08 13:00:00,20.83,20.85,20.78,20.78,8400.0,19.8356,19.8546,19.788,19.788,8400.0
2012-11-08 13:05:00,20.78,20.82,20.78,20.8,6400.0,19.788,19.8261,19.788,19.807,6400.0
2012-11-08 13:10:00,20.8,20.8,20.77,20.77,15000.0,19.807,19.807,19.7785,19.7785,15000.0
2012-11-08 13:15:00,20.77,20.77,20.76,20.76,6200.0,19.7785,19.7785,19.7689,19.7689,6200.0
2012-11-08 13:20:00,20.77,20.8,20.77,20.79,26000.0,19.7785,19.807,19.7785,19.7975,26000.0
2012-11-08 13:25:00,20.78,20.81,20.75,20.79,25800.0,19.788,19.8166,19.7594,19.7975,25800.0
2012-11-08 13:30:00,20.79,20.81,20.77,20.81,12200.0,19.7975,19.8166,19.7785,19.8166,12200.0
2012-11-08 13:35:00,20.81,20.82,20.81,20.81,2600.0,19.8166,19.8261,19.8166,19.8166,2600.0
2012-11-08 13:40:00,20.8,20.83,20.79,20.83,10000.0,19.807,19.8356,19.7975,19.8356,10000.0
2012-11-08 13:45:00,20.81,20.83,20.81,20.83,12000.0,19.8166,19.8356,19.8166,19.8356,12000.0
2012-11-08 13:50:00,20.83,20.83,20.8,20.82,14400.0,19.8356,19.8356,19.807,19.8261,14400.0
2012-11-08 13:55:00,20.84,20.86,20.83,20.86,5400.0,19.8451,19.8642,19.8356,19.8642,5400.0
2012-11-08 14:00:00,20.86,20.88,20.83,20.84,6400.0,19.8642,19.8832,19.8356,19.8451,6400.0
2012-11-08 14:05:00,20.82,20.86,20.82,20.84,8200.0,19.8261,19.8642,19.8261,19.8451,8200.0
2012-11-08 14:10:00,20.84,20.87,20.82,20.87,10400.0,19.8451,19.8737,19.8261,19.8737,10400.0
2012-11-08 14:15:00,20.86,20.86,20.83,20.84,17600.0,19.8642,19.8642,19.8356,19.8451,17600.0
2012-11-08 14:20:00,20.84,20.84,20.82,20.82,8400.0,19.8451,19.8451,19.8261,19.8261,8400.0
2012-11-08 14:25:00,20.82,20.85,20.81,20.83,7200.0,19.8261,19.8546,19.8166,19.8356,7200.0
2012-11-08 14:30:00,20.83,20.85,20.81,20.82,11800.0,19.8356,19.8546,19.8166,19.8261,11800.0
2012-11-08 14:35:00,20.81,20.83,20.8,20.8,8200.0,19.8166,19.8356,19.807,19.807,8200.0
2012-11-08 14:40:00,20.81,20.84,20.79,20.8,14800.0,19.8166,19.8451,19.7975,19.807,14800.0
2012-11-08 14:45:00,20.8,20.81,20.79,20.8,12800.0,19.807,19.8166,19.7975,19.807,12800.0
2012-11-08 14:50:00,20.82,20.83,20.8,20.82,12000.0,19.8261,19.8356,19.807,19.8261,12000.0
2012-11-08 14:55:00,20.83,20.86,20.8,20.8,14600.0,19.8356,19.8642,19.807,19.807,14600.0
2012-11-08 15:00:00,20.79,20.82,20.79,20.82,21000.0,19.7975,19.8261,19.7975,19.8261,21000.0
2012-11-08 15:05:00,20.83,20.84,20.81,20.83,21600.0,19.8356,19.8451,19.8166,19.8356,21600.0
2012-11-08 15:10:00,20.83,20.86,20.83,20.84,53600.0,19.8356,19.8642,19.8356,19.8451,53600.0
2012-11-08 15:15:00,20.83,20.85,20.83,20.84,36000.0,19.8356,19.8546,19.8356,19.8451,36000.0
2012-11-08 15:20:00,20.83,20.85,20.8,20.82,16000.0,19.8356,19.8546,19.807,19.8261,16000.0
2012-11-08 15:25:00,20.83,20.85,20.81,20.84,19400.0,19.8356,19.8546,19.8166,19.8451,19400.0
2012-11-08 15:30:00,20.83,20.83,20.79,20.82,19000.0,19.8356,19.8356,19.7975,19.8261,19000.0
2012-11-08 15:35:00,20.82,20.84,20.81,20.81,17000.0,19.8261,19.8451,19.8166,19.8166,17000.0
2012-11-08 15:40:00,20.81,20.84,20.81,20.83,26200.0,19.8166,19.8451,19.8166,19.8356,26200.0
2012-11-08 15:45:00,20.83,20.83,20.78,20.79,25800.0,19.8356,19.8356,19.788,19.7975,25800.0
2012-11-08 15:50:00,20.79,20.81,20.79,20.81,49200.0,19.7975,19.8166,19.7975,19.8166,49200.0
2012-11-08 15:55:00,20.81,20.81,20.75,20.75,102600.0,19.8166,19.8166,19.7594,19.7594,102600.0
2012-11-09 09:30:00,20.71,20.76,20.5,20.66,9600.0,19.7213,19.7689,19.5214,19.6737,9600.0
2012-11-09 09:35:00,20.67,20.74,20.66,20.73,3400.0,19.6832,19.7499,19.6737,19.7404,3400.0
2012-11-09 09:40:00,20.74,20.82,20.74,20.82,4200.0,19.7499,19.8261,19.7499,19.8261,4200.0
2012-11-09 09:45:00,20.8,20.81,20.61,20.65,40200.0,19.807,19.8166,19.6261,19.6642,40200.0
2012-11-09 09:50:00,20.64,20.74,20.64,20.72,9200.0,19.6547,19.7499,19.6547,19.7309,9200.0
2012-11-09 09:55:00,20.72,20.75,20.69,20.71,5800.0,19.7309,19.7594,19.7023,19.7213,5800.0
2012-11-09 10:00:00,20.75,20.75,20.73,20.74,9400.0,19.7594,19.7594,19.7404,19.7499,9400.0
2012-11-09 10:05:00,20.72,20.73,20.72,20.72,4000.0,19.7309,19.7404,19.7309,19.7309,4000.0
2012-11-09 10:10:00,20.73,20.75,20.72,20.75,14400.0,19.7404,19.7594,19.7309,19.7594,14400.0
2012-11-09 10:15:00,20.75,20.75,20.72,20.72,6600.0,19.7594,19.7594,19.7309,19.7309,6600.0
2012-11-09 10:20:00,20.73,20.75,20.73,20.75,16600.0,19.7404,19.7594,19.7404,19.7594,16600.0
2012-11-09 10:25:00,20.75,20.77,20.75,20.76,9400.0,19.7594,19.7785,19.7594,19.7689,9400.0
2012-11-09 10:30:00,20.75,20.75,20.74,20.75,8600.0,19.7594,19.7594,19.7499,19.7594,8600.0
2012-11-09 10:35:00,20.75,20.76,20.73,20.73,12600.0,19.7594,19.7689,19.7404,19.7404,12600.0
2012-11-09 10:40:00,20.72,20.79,20.72,20.78,7000.0,19.7309,19.7975,19.7309,19.788,7000.0
2012-11-09 10:45:00,20.79,20.79,20.75,20.75,8400.0,19.7975,19.7975,19.7594,19.7594,8400.0
2012-11-09 10:50:00,20.75,20.79,20.75,20.79,8200.0,19.7594,19.7975,19.7594,19.7975,8200.0
2012-11-09 10:55:00,20.79,20.84,20.79,20.84,7400.0,19.7975,19.8451,19.7975,19.8451,7400.0
2012-11-09 11:00:00,20.85,20.85,20.81,20.84,4400.0,19.8546,19.8546,19.8166,19.8451,4400.0
2012-11-09 11:05:00,20.82,20.86,20.82,20.83,9400.0,19.8261,19.8642,19.8261,19.8356,9400.0
2012-11-09 11:10:00,20.84,20.87,20.81,20.81,15200.0,19.8451,19.8737,19.8166,19.8166,15200.0
2012-11-09 11:15:00,20.81,20.83,20.81,20.83,3400.0,19.8166,19.8356,19.8166,19.8356,3400.0
2012-11-09 11:20:00,20.82,20.82,20.77,20.77,6800.0,19.8261,19.8261,19.7785,19.7785,6800.0
2012-11-09 11:25:00,20.77,20.77,20.75,20.76,8800.0,19.7785,19.7785,19.7594,19.7689,8800.0
2012-11-09 11:30:00,20.76,20.77,20.74,20.75,17800.0,19.7689,19.7785,19.7499,19.7594,17800.0
2012-11-09 11:35:00,20.74,20.79,20.74,20.78,10000.0,19.7499,19.7975,19.7499,19.788,10000.0
2012-11-09 11:40:00,20.78,20.78,20.74,20.74,11600.0,19.788,19.788,19.7499,19.7499,11600.0
2012-11-09 11:45:00,20.74,20.77,20.74,20.77,6600.0,19.7499,19.7785,19.7499,19.7785,6600.0
2012-11-09 11:50:00,20.76,20.78,20.75,20.77,10400.0,19.7689,19.788,19.7594,19.7785,10400.0
2012-11-09 11:55:00,20.76,20.78,20.75,20.78,3400.0,19.7689,19.788,19.7594,19.788,3400.0
2012-11-09 12:00:00,20.78,20.8,20.78,20.79,16200.0,19.788,19.807,19.788,19.7975,16200.0
2012-11-09 12:05:00,20.78,20.78,20.75,20.76,10400.0,19.788,19.788,19.7594,19.7689,10400.0
2012-11-09 12:10:00,20.77,20.79,20.77,20.79,5400.0,19.7785,19.7975,19.7785,19.7975,5400.0
2012-11-09 12:15:00,20.8,20.8,20.77,20.77,27200.0,19.807,19.807,19.7785,19.7785,27200.0
2012-11-09 12:20:00,20.77,20.78,20.74,20.74,31800.0,19.7785,19.788,19.7499,19.7499,31800.0
2012-11-09 12:25:00,20.74,20.78,20.74,20.78,5600.0,19.7499,19.788,19.7499,19.788,5600.0
2012-11-09 12:30:00,20.77,20.78,20.77,20.78,4400.0,19.7785,19.788,19.7785,19.788,4400.0
2012-11-09 12:35:00,20.79,20.8,20.78,20.78,4800.0,19.7975,19.807,19.788,19.788,4800.0
2012-11-09 12:40:00,20.77,20.77,20.75,20.75,21600.0,19.7785,19.7785,19.7594,19.7594,21600.0
2012-11-09 12:45:00,20.75,20.77,20.75,20.77,47200.0,19.7594,19.7785,19.7594,19.7785,47200.0
2012-11-09 12:50:00,20.77,20.78,20.73,20.73,31000.0,19.7785,19.788,19.7404,19.7404,31000.0
2012-11-09 12:55:00,20.73,20.75,20.7,20.74,12400.0,19.7404,19.7594,19.7118,19.7499,12400.0
2012-11-09 13:00:00,20.74,20.77,20.74,20.76,14600.0,19.7499,19.7785,19.7499,19.7689,14600.0
2012-11-09 13:05:00,20.75,20.75,20.73,20.75,13000.0,19.7594,19.7594,19.7404,19.7594,13000.0
2012-11-09 13:10:00,20.75,20.75,20.71,20.72,65200.0,19.7594,19.7594,19.7213,19.7309,65200.0
2012-11-09 13:15:00,20.72,20.73,20.7,20.71,20600.0,19.7309,19.7404,19.7118,19.7213,20600.0
2012-11-09 13:20:00,20.71,20.73,20.7,20.7,26400.0,19.7213,19.7404,19.7118,19.7118,26400.0
2012-11-09 13:25:00,20.71,20.72,20.68,20.68,34600.0,19.7213,19.7309,19.6928,19.6928,34600.0
2012-11-09 13:30:00,20.68,20.71,20.68,20.7,13600.0,19.6928,19.7213,19.6928,19.7118,13600.0
2012-11-09 13:35:00,20.7,20.71,20.67,20.69,25800.0,19.7118,19.7213,19.6832,19.7023,25800.0
2012-11-09 13:40:00,20.7,20.7,20.66,20.68,29800.0,19.7118,19.7118,19.6737,19.6928,29800.0
2012-11-09 13:45:00,20.68,20.7,20.68,20.68,7000.0,19.6928,19.7118,19.6928,19.6928,7000.0
2012-11-09 13:50:00,20.68,20.74,20.68,20.71,39200.0,19.6928,19.7499,19.6928,19.7213,39200.0
2012-11-09 13:55:00,20.7,20.7,20.66,20.67,15400.0,19.7118,19.7118,19.6737,19.6832,15400.0
2012-11-09 14:00:00,20.67,20.7,20.65,20.67,18400.0,19.6832,19.7118,19.6642,19.6832,18400.0
2012-11-09 14:05:00,20.67,20.68,20.66,20.67,46400.0,19.6832,19.6928,19.6737,19.6832,46400.0
2012-11-09 14:10:00,20.67,20.68,20.67,20.68,15200.0,19.6832,19.6928,19.6832,19.6928,15200.0
2012-11-09 14:15:00,20.69,20.72,20.69,20.7,15400.0,19.7023,19.7309,19.7023,19.7118,15400.0
2012-11-09 14:20:00,20.7,20.72,20.7,20.7,9000.0,19.7118,19.7309,19.7118,19.7118,9000.0
2012-11-09 14:25:00,20.7,20.73,20.7,20.73,19000.0,19.7118,19.7404,19.7118,19.7404,19000.0
2012-11-09 14:30:00,20.73,20.78,20.73,20.77,37400.0,19.7404,19.788,19.7404,19.7785,37400.0
2012-11-09 14:35:00,20.76,20.79,20.74,20.74,20400.0,19.7689,19.7975,19.7499,19.7499,20400.0
2012-11-09 14:40:00,20.74,20.75,20.72,20.72,16000.0,19.7499,19.7594,19.7309,19.7309,16000.0
2012-11-09 14:45:00,20.72,20.72,20.68,20.69,22400.0,19.7309,19.7309,19.6928,19.7023,22400.0
2012-11-09 14:50:00,20.69,20.72,20.68,20.68,10400.0,19.7023,19.7309,19.6928,19.6928,10400.0
2012-11-09 14:55:00,20.68,20.71,20.68,20.7,19400.0,19.6928,19.7213,19.6928,19.7118,19400.0
2012-11-09 15:00:00,20.69,20.69,20.67,20.68,14600.0,19.7023,19.7023,19.6832,19.6928,14600.0
2012-11-09 15:05:00,20.68,20.68,20.66,20.67,18800.0,19.6928,19.6928,19.6737,19.6832,18800.0
2012-11-09 15:10:00,20.67,20.71,20.67,20.69,32600.0,19.6832,19.7213,19.6832,19.7023,32600.0
2012-11-09 15:15:00,20.68,20.69,20.65,20.67,50600.0,19.6928,19.7023,19.6642,19.6832,50600.0
2012-11-09 15:20:00,20.67,20.68,20.67,20.68,37600.0,19.6832,19.6928,19.6832,19.6928,37600.0
2012-11-09 15:25:00,20.68,20.71,20.66,20.71,52000.0,19.6928,19.7213,19.6737,19.7213,52000.0
2012-11-09 15:30:00,20.72,20.72,20.68,20.68,46800.0,19.7309,19.7309,19.6928,19.6928,46800.0
2012-11-09 15:35:00,20.68,20.68,20.65,20.68,124200.0,19.6928,19.6928,19.6642,19.6928,124200.0
2012-11-09 15:40:00,20.67,20.74,20.67,20.74,50000.0,19.6832,19.7499,19.6832,19.7499,50000.0
2012-11-09 15:45:00,20.74,20.77,20.74,20.75,46200.0,19.7499,19.7785,19.7499,19.7594,46200.0
2012-11-09 15:50:00,20.75,20.75,20.72,20.75,46800.0,19.7594,19.7594,19.7309,19.7594,46800.0
2012-11-09 15:55:00,20.75,20.77,20.73,20.73,79600.0,19.7594,19.7785,19.7404,19.7404,79600.0
2012-11-12 09:30:00,20.79,20.79,20.78,20.78,1000.0,19.7975,19.7975,19.788,19.788,1000.0
2012-11-12 09:35:00,20.87,21.02,20.86,20.98,6200.0,19.8737,20.0165,19.8642,19.9784,6200.0
2012-11-12 09:40:00,21.0,21.03,20.83,20.93,15800.0,19.9975,20.0261,19.8356,19.9308,15800.0
2012-11-12 09:45:00,20.93,20.95,20.93,20.93,1800.0,19.9308,19.9499,19.9308,19.9308,1800.0
2012-11-12 09:50:00,20.86,20.86,20.8,20.85,5400.0,19.8642,19.8642,19.807,19.8546,5400.0
2012-11-12 09:55:00,20.85,20.86,20.84,20.84,800.0,19.8546,19.8642,19.8451,19.8451,800.0
2012-11-12 10:00:00,20.84,20.85,20.79,20.83,4200.0,19.8451,19.8546,19.7975,19.8356,4200.0
2012-11-12 10:05:00,20.84,20.86,20.84,20.86,2800.0,19.8451,19.8642,19.8451,19.8642,2800.0
2012-11-12 10:10:00,20.84,20.85,20.82,20.85,9000.0,19.8451,19.8546,19.8261,19.8546,9000.0
2012-11-12 10:15:00,20.83,20.83,20.79,20.8,7400.0,19.8356,19.8356,19.7975,19.807,7400.0
2012-11-12 10:20:00,20.82,20.85,20.82,20.84,12600.0,19.8261,19.8546,19.8261,19.8451,12600.0
2012-11-12 10:25:00,20.84,20.84,20.84,20.84,2200.0,19.8451,19.8451,19.8451,19.8451,2200.0
2012-11-12 10:30:00,20.84,20.86,20.84,20.86,1000.0,19.8451,19.8642,19.8451,19.8642,1000.0
2012-11-12 10:35:00,20.86,20.88,20.86,20.86,6400.0,19.8642,19.8832,19.8642,19.8642,6400.0
2012-11-12 10:40:00,20.86,20.88,20.84,20.85,27800.0,19.8642,19.8832,19.8451,19.8546,27800.0
2012-11-12 10:45:00,20.86,20.91,20.86,20.88,45200.0,19.8642,19.9118,19.8642,19.8832,45200.0
2012-11-12 10:50:00,20.89,20.89,20.86,20.86,4800.0,19.8927,19.8927,19.8642,19.8642,4800.0
2012-11-12 10:55:00,20.87,20.87,20.86,20.86,3800.0,19.8737,19.8737,19.8642,19.8642,3800.0
2012-11-12 11:00:00,20.87,20.91,20.86,20.9,10400.0,19.8737,19.9118,19.8642,19.9023,10400.0
2012-11-12 11:05:00,20.9,20.92,20.9,20.91,6400.0,19.9023,19.9213,19.9023,19.9118,6400.0
2012-11-12 11:10:00,20.92,20.92,20.9,20.9,1600.0,19.9213,19.9213,19.9023,19.9023,1600.0
2012-11-12 11:15:00,20.9,20.91,20.88,20.9,5400.0,19.9023,19.9118,19.8832,19.9023,5400.0
2012-11-12 11:20:00,20.9,20.9,20.9,20.9,800.0,19.9023,19.9023,19.9023,19.9023,800.0
2012-11-12 11:25:00,20.9,20.9,20.88,20.89,6600.0,19.9023,19.9023,19.8832,19.8927,6600.0
2012-11-12 11:30:00,20.89,20.89,20.88,20.88,2200.0,19.8927,19.8927,19.8832,19.8832,2200.0
2012-11-12 11:35:00,20.88,20.88,20.85,20.85,5200.0,19.8832,19.8832,19.8546,19.8546,5200.0
2012-11-12 11:40:00,20.83,20.85,20.83,20.84,1400.0,19.8356,19.8546,19.8356,19.8451,1400.0
2012-11-12 11:45:00,20.85,20.85,20.84,20.84,1800.0,19.8546,19.8546,19.8451,19.8451,1800.0
2012-11-12 11:50:00,20.85,20.85,20.82,20.83,1800.0,19.8546,19.8546,19.8261,19.8356,1800.0
2012-11-12 11:55:00,20.84,20.85,20.82,20.82,2600.0,19.8451,19.8546,19.8261,19.8261,2600.0
2012-11-12 12:00:00,20.82,20.82,20.81,20.82,2800.0,19.8261,19.8261,19.8166,19.8261,2800.0
2012-11-12 12:05:00,20.8,20.8,20.8,20.8,1400.0,19.807,19.807,19.807,19.807,1400.0
2012-11-12 12:10:00,20.81,20.83,20.8,20.82,2400.0,19.8166,19.8356,19.807,19.8261,2400.0
2012-11-12 12:15:00,20.81,20.82,20.81,20.82,1000.0,19.8166,19.8261,19.8166,19.8261,1000.0
2012-11-12 12:20:00,20.82,20.83,20.82,20.83,1400.0,19.8261,19.8356,19.8261,19.8356,1400.0
2012-11-12 12:25:00,20.82,20.83,20.82,20.83,1000.0,19.8261,19.8356,19.8261,19.8356,1000.0
2012-11-12 12:30:00,20.83,20.85,20.83,20.85,4800.0,19.8356,19.8546,19.8356,19.8546,4800.0
2012-11-12 12:35:00,20.86,20.88,20.86,20.88,2000.0,19.8642,19.8832,19.8642,19.8832,2000.0
2012-11-12 12:40:00,20.88,20.89,20.87,20.87,3600.0,19.8832,19.8927,19.8737,19.8737,3600.0
2012-11-12 12:45:00,20.86,20.86,20.84,20.84,4400.0,19.8642,19.8642,19.8451,19.8451,4400.0
2012-11-12 12:50:00,20.83,20.84,20.83,20.84,1000.0,19.8356,19.8451,19.8356,19.8451,1000.0
2012-11-12 12:55:00,20.83,20.84,20.82,20.82,1800.0,19.8356,19.8451,19.8261,19.8261,1800.0
2012-11-12 13:00:00,20.83,20.84,20.83,20.84,600.0,19.8356,19.8451,19.8356,19.8451,600.0
2012-11-12 13:05:00,20.82,20.83,20.82,20.83,600.0,19.8261,19.8356,19.8261,19.8356,600.0
2012-11-12 13:10:00,20.84,20.86,20.84,20.85,2400.0,19.8451,19.8642,19.8451,19.8546,2400.0
2012-11-12 13:15:00,20.88,20.89,20.83,20.89,11400.0,19.8832,19.8927,19.8356,19.8927,11400.0
2012-11-12 13:20:00,20.88,20.88,20.88,20.88,400.0,19.8832,19.8832,19.8832,19.8832,400.0
2012-11-12 13:25:00,20.86,20.86,20.86,20.86,2000.0,19.8642,19.8642,19.8642,19.8642,2000.0
2012-11-12 13:30:00,20.86,20.86,20.85,20.85,1600.0,19.8642,19.8642,19.8546,19.8546,1600.0
2012-11-12 13:35:00,20.85,20.88,20.85,20.87,9400.0,19.8546,19.8832,19.8546,19.8737,9400.0
2012-11-12 13:40:00,20.87,20.89,20.85,20.89,21000.0,19.8737,19.8927,19.8546,19.8927,21000.0
2012-11-12 13:45:00,20.89,20.89,20.87,20.88,2200.0,19.8927,19.8927,19.8737,19.8832,2200.0
2012-11-12 13:50:00,20.86,20.87,20.86,20.87,600.0,19.8642,19.8737,19.8642,19.8737,600.0
2012-11-12 13:55:00,20.86,20.89,20.86,20.89,4600.0,19.8642,19.8927,19.8642,19.8927,4600.0
2012-11-12 14:00:00,20.89,20.89,20.87,20.88,2000.0,19.8927,19.8927,19.8737,19.8832,2000.0
2012-11-12 14:05:00,20.87,20.88,20.85,20.86,2800.0,19.8737,19.8832,19.8546,19.8642,2800.0
2012-11-12 14:10:00,20.87,20.87,20.85,20.87,2000.0,19.8737,19.8737,19.8546,19.8737,2000.0
2012-11-12 14:15:00,20.87,20.89,20.86,20.87,9000.0,19.8737,19.8927,19.8642,19.8737,9000.0
2012-11-12 14:20:00,20.88,20.89,20.87,20.87,4400.0,19.8832,19.8927,19.8737,19.8737,4400.0
2012-11-12 14:25:00,20.87,20.88,20.87,20.87,2200.0,19.8737,19.8832,19.8737,19.8737,2200.0
2012-11-12 14:30:00,20.86,20.87,20.86,20.86,3400.0,19.8642,19.8737,19.8642,19.8642,3400.0
2012-11-12 14:35:00,20.86,20.87,20.86,20.86,5200.0,19.8642,19.8737,19.8642,19.8642,5200.0
2012-11-12 14:40:00,20.86,20.86,20.85,20.85,4000.0,19.8642,19.8642,19.8546,19.8546,4000.0
2012-11-12 14:45:00,20.86,20.86,20.85,20.86,2400.0,19.8642,19.8642,19.8546,19.8642,2400.0
2012-11-12 14:50:00,20.86,20.9,20.86,20.9,2600.0,19.8642,19.9023,19.8642,19.9023,2600.0
2012-11-12 14:55:00,20.87,20.91,20.86,20.91,7200.0,19.8737,19.9118,19.8642,19.9118,7200.0
2012-11-12 15:00:00,20.91,20.92,20.9,20.92,4200.0,19.9118,19.9213,19.9023,19.9213,4200.0
2012-11-12 15:05:00,20.92,20.93,20.92,20.92,6000.0,19.9213,19.9308,19.9213,19.9213,6000.0
2012-11-12 15:10:00,20.92,20.93,20.88,20.88,7600.0,19.9213,19.9308,19.8832,19.8832,7600.0
2012-11-12 15:15:00,20.88,20.89,20.88,20.88,6800.0,19.8832,19.8927,19.8832,19.8832,6800.0
2012-11-12 15:20:00,20.88,20.92,20.88,20.92,4600.0,19.8832,19.9213,19.8832,19.9213,4600.0
2012-11-12 15:25:00,20.92,20.92,20.91,20.92,4400.0,19.9213,19.9213,19.9118,19.9213,4400.0
2012-11-12 15:30:00,20.91,20.91,20.89,20.9,12000.0,19.9118,19.9118,19.8927,19.9023,12000.0
2012-11-12 15:35:00,20.91,20.92,20.9,20.92,6800.0,19.9118,19.9213,19.9023,19.9213,6800.0
2012-11-12 15:40:00,20.92,20.93,20.92,20.93,7000.0,19.9213,19.9308,19.9213,19.9308,7000.0
2012-11-12 15:45:00,20.93,20.94,20.89,20.89,13400.0,19.9308,19.9404,19.8927,19.8927,13400.0
2012-11-12 15:50:00,20.9,20.93,20.9,20.93,24400.0,19.9023,19.9308,19.9023,19.9308,24400.0
2012-11-12 15:55:00,20.92,20.93,20.86,20.88,40400.0,19.9213,19.9308,19.8642,19.8832,40400.0
2012-11-13 09:30:00,20.79,20.89,20.79,20.81,4800.0,19.7975,19.8927,19.7975,19.8166,4800.0
2012-11-13 09:35:00,20.84,20.84,20.84,20.84,800.0,19.8451,19.8451,19.8451,19.8451,800.0
2012-11-13 09:40:00,20.86,20.91,20.86,20.91,2400.0,19.8642,19.9118,19.8642,19.9118,2400.0
2012-11-13 09:45:00,20.91,20.99,20.91,20.95,7600.0,19.9118,19.988,19.9118,19.9499,7600.0
2012-11-13 09:50:00,20.98,20.98,20.97,20.98,2800.0,19.9784,19.9784,19.9689,19.9784,2800.0
2012-11-13 09:55:00,20.98,21.0,20.86,20.93,64800.0,19.9784,19.9975,19.8642,19.9308,64800.0
2012-11-13 10:00:00,20.93,20.94,20.85,20.88,9600.0,19.9308,19.9404,19.8546,19.8832,9600.0
2012-11-13 10:05:00,20.88,20.91,20.88,20.9,4800.0,19.8832,19.9118,19.8832,19.9023,4800.0
2012-11-13 10:10:00,20.93,20.97,20.93,20.97,12200.0,19.9308,19.9689,19.9308,19.9689,12200.0
2012-11-13 10:15:00,20.97,20.98,20.96,20.98,24400.0,19.9689,19.9784,19.9594,19.9784,24400.0
2012-11-13 10:20:00,20.98,21.0,20.98,20.98,16000.0,19.9784,19.9975,19.9784,19.9784,16000.0
2012-11-13 10:25:00,20.99,21.0,20.98,20.98,5000.0,19.988,19.9975,19.9784,19.9784,5000.0
2012-11-13 10:30:00,20.96,20.97,20.95,20.95,3200.0,19.9594,19.9689,19.9499,19.9499,3200.0
2012-11-13 10:35:00,20.98,21.0,20.97,20.98,9400.0,19.9784,19.9975,19.9689,19.9784,9400.0
2012-11-13 10:40:00,20.98,21.0,20.98,20.99,12200.0,19.9784,19.9975,19.9784,19.988,12200.0
2012-11-13 10:45:00,20.97,21.02,20.97,21.02,12200.0,19.9689,20.0165,19.9689,20.0165,12200.0
2012-11-13 10:50:00,21.02,21.04,20.98,21.04,14800.0,20.0165,20.0356,19.9784,20.0356,14800.0
2012-11-13 10:55:00,21.04,21.1,21.04,21.1,6200.0,20.0356,20.0927,20.0356,20.0927,6200.0
2012-11-13 11:00:00,21.1,21.13,21.09,21.12,23400.0,20.0927,20.1213,20.0832,20.1118,23400.0
2012-11-13 11:05:00,21.12,21.12,21.11,21.12,2200.0,20.1118,20.1118,20.1022,20.1118,2200.0
2012-11-13 11:10:00,21.11,21.12,21.11,21.12,5000.0,20.1022,20.1118,20.1022,20.1118,5000.0
2012-11-13 11:15:00,21.11,21.14,21.1,21.14,26400.0,20.1022,20.1308,20.0927,20.1308,26400.0
2012-11-13 11:20:00,21.13,21.16,21.12,21.15,8600.0,20.1213,20.1498,20.1118,20.1403,8600.0
2012-11-13 11:25:00,21.14,21.14,21.1,21.1,5800.0,20.1308,20.1308,20.0927,20.0927,5800.0
2012-11-13 11:30:00,21.11,21.12,21.09,21.11,3400.0,20.1022,20.1118,20.0832,20.1022,3400.0
2012-11-13 11:35:00,21.09,21.09,21.05,21.08,5200.0,20.0832,20.0832,20.0451,20.0737,5200.0
2012-11-13 11:40:00,21.08,21.08,21.07,21.08,2000.0,20.0737,20.0737,20.0641,20.0737,2000.0
2012-11-13 11:45:00,21.08,21.08,21.05,21.05,3800.0,20.0737,20.0737,20.0451,20.0451,3800.0
2012-11-13 11:50:00,21.05,21.05,21.02,21.04,10400.0,20.0451,20.0451,20.0165,20.0356,10400.0
2012-11-13 11:55:00,21.04,21.06,21.03,21.05,1600.0,20.0356,20.0546,20.0261,20.0451,1600.0
2012-11-13 12:00:00,21.04,21.05,21.02,21.03,25800.0,20.0356,20.0451,20.0165,20.0261,25800.0
2012-11-13 12:05:00,21.03,21.03,21.0,21.0,10800.0,20.0261,20.0261,19.9975,19.9975,10800.0
2012-11-13 12:10:00,21.0,21.04,21.0,21.04,1400.0,19.9975,20.0356,19.9975,20.0356,1400.0
2012-11-13 12:15:00,21.04,21.04,21.04,21.04,1800.0,20.0356,20.0356,20.0356,20.0356,1800.0
2012-11-13 12:20:00,21.06,21.06,21.03,21.03,4400.0,20.0546,20.0546,20.0261,20.0261,4400.0
2012-11-13 12:25:00,21.02,21.02,21.0,21.0,3200.0,20.0165,20.0165,19.9975,19.9975,3200.0
2012-11-13 12:30:00,21.0,21.01,20.98,21.0,6800.0,19.9975,20.007,19.9784,19.9975,6800.0
2012-11-13 12:35:00,21.0,21.0,20.98,21.0,7400.0,19.9975,19.9975,19.9784,19.9975,7400.0
2012-11-13 12:40:00,21.0,21.0,20.99,20.99,2000.0,19.9975,19.9975,19.988,19.988,2000.0
2012-11-13 12:45:00,20.99,20.99,20.98,20.99,5800.0,19.988,19.988,19.9784,19.988,5800.0
2012-11-13 12:50:00,20.99,21.03,20.99,21.0,4000.0,19.988,20.0261,19.988,19.9975,4000.0
2012-11-13 12:55:00,21.03,21.03,20.99,21.0,1800.0,20.0261,20.0261,19.988,19.9975,1800.0
2012-11-13 13:00:00,20.99,20.99,20.97,20.97,1400.0,19.988,19.988,19.9689,19.9689,1400.0
2012-11-13 13:05:00,20.97,21.0,20.96,20.98,25800.0,19.9689,19.9975,19.9594,19.9784,25800.0
2012-11-13 13:10:00,20.99,21.03,20.96,21.03,19200.0,19.988,20.0261,19.9594,20.0261,19200.0
2012-11-13 13:15:00,21.03,21.03,21.02,21.02,800.0,20.0261,20.0261,20.0165,20.0165,800.0
2012-11-13 13:20:00,21.02,21.02,21.02,21.02,1600.0,20.0165,20.0165,20.0165,20.0165,1600.0
2012-11-13 13:25:00,21.02,21.02,21.0,21.01,6600.0,20.0165,20.0165,19.9975,20.007,6600.0
2012-11-13 13:30:00,21.01,21.02,20.99,21.02,9600.0,20.007,20.0165,19.988,20.0165,9600.0
2012-11-13 13:35:00,21.02,21.02,20.99,20.99,15200.0,20.0165,20.0165,19.988,19.988,15200.0
2012-11-13 13:40:00,21.0,21.03,21.0,21.02,3400.0,19.9975,20.0261,19.9975,20.0165,3400.0
2012-11-13 13:45:00,21.02,21.03,21.0,21.0,23200.0,20.0165,20.0261,19.9975,19.9975,23200.0
2012-11-13 13:50:00,21.02,21.03,20.99,21.0,9000.0,20.0165,20.0261,19.988,19.9975,9000.0
2012-11-13 13:55:00,21.0,21.05,21.0,21.05,5200.0,19.9975,20.0451,19.9975,20.0451,5200.0
2012-11-13 14:00:00,21.03,21.04,21.01,21.04,5600.0,20.0261,20.0356,20.007,20.0356,5600.0
2012-11-13 14:05:00,21.04,21.04,21.02,21.02,3000.0,20.0356,20.0356,20.0165,20.0165,3000.0
2012-11-13 14:10:00,21.03,21.03,20.98,20.99,4800.0,20.0261,20.0261,19.9784,19.988,4800.0
2012-11-13 14:15:00,20.99,21.0,20.98,20.99,3800.0,19.988,19.9975,19.9784,19.988,3800.0
2012-11-13 14:20:00,20.99,20.99,20.95,20.97,11200.0,19.988,19.988,19.9499,19.9689,11200.0
2012-11-13 14:25:00,20.97,21.0,20.97,20.99,10600.0,19.9689,19.9975,19.9689,19.988,10600.0
2012-11-13 14:30:00,20.99,20.99,20.95,20.96,12400.0,19.988,19.988,19.9499,19.9594,12400.0
2012-11-13 14:35:00,20.97,20.98,20.96,20.98,17200.0,19.9689,19.9784,19.9594,19.9784,17200.0
2012-11-13 14:40:00,20.98,20.99,20.97,20.99,9000.0,19.9784,19.988,19.9689,19.988,9000.0
2012-11-13 14:45:00,20.99,21.01,20.97,21.01,14600.0,19.988,20.007,19.9689,20.007,14600.0
2012-11-13 14:50:00,21.01,21.02,20.99,21.0,11800.0,20.007,20.0165,19.988,19.9975,11800.0
2012-11-13 14:55:00,21.0,21.0,21.0,21.0,3800.0,19.9975,19.9975,19.9975,19.9975,3800.0
2012-11-13 15:00:00,21.01,21.02,20.99,20.99,9400.0,20.007,20.0165,19.988,19.988,9400.0
2012-11-13 15:05:00,20.99,21.0,20.98,20.98,11000.0,19.988,19.9975,19.9784,19.9784,11000.0
2012-11-13 15:10:00,20.98,20.99,20.97,20.98,26600.0,19.9784,19.988,19.9689,19.9784,26600.0
2012-11-13 15:15:00,20.98,20.99,20.96,20.96,10200.0,19.9784,19.988,19.9594,19.9594,10200.0
2012-11-13 15:20:00,20.96,20.96,20.95,20.96,51000.0,19.9594,19.9594,19.9499,19.9594,51000.0
2012-11-13 15:25:00,20.96,20.99,20.96,20.98,17000.0,19.9594,19.988,19.9594,19.9784,17000.0
2012-11-13 15:30:00,20.98,20.98,20.97,20.98,20000.0,19.9784,19.9784,19.9689,19.9784,20000.0
2012-11-13 15:35:00,20.97,20.97,20.95,20.96,28600.0,19.9689,19.9689,19.9499,19.9594,28600.0
2012-11-13 15:40:00,20.96,20.96,20.95,20.96,39200.0,19.9594,19.9594,19.9499,19.9594,39200.0
2012-11-13 15:45:00,20.96,20.96,20.95,20.96,34800.0,19.9594,19.9594,19.9499,19.9594,34800.0
2012-11-13 15:50:00,20.96,20.97,20.94,20.95,33800.0,19.9594,19.9689,19.9404,19.9499,33800.0
2012-11-13 15:55:00,20.95,20.96,20.94,20.94,47400.0,19.9499,19.9594,19.9404,19.9404,47400.0
2012-11-14 09:30:00,20.96,21.18,20.96,21.1,15400.0,19.969,20.1786,19.969,20.1024,15400.0
2012-11-14 09:35:00,21.03,21.1,21.0,21.0,10600.0,20.0357,20.1024,20.0071,20.0071,10600.0
2012-11-14 09:40:00,21.01,21.02,20.96,20.97,14800.0,20.0167,20.0262,19.969,19.9786,14800.0
2012-11-14 09:45:00,20.98,20.98,20.93,20.95,35000.0,19.9881,19.9881,19.9405,19.9595,35000.0
2012-11-14 09:50:00,20.95,21.0,20.95,21.0,25400.0,19.9595,20.0071,19.9595,20.0071,25400.0
2012-11-14 09:55:00,21.0,21.0,20.96,20.99,7000.0,20.0071,20.0071,19.969,19.9976,7000.0
2012-11-14 10:00:00,21.0,21.02,20.96,21.0,10600.0,20.0071,20.0262,19.969,20.0071,10600.0
2012-11-14 10:05:00,20.98,21.01,20.97,21.01,9800.0,19.9881,20.0167,19.9786,20.0167,9800.0
2012-11-14 10:10:00,21.0,21.0,20.95,20.99,13800.0,20.0071,20.0071,19.9595,19.9976,13800.0
2012-11-14 10:15:00,20.98,21.0,20.95,21.0,21000.0,19.9881,20.0071,19.9595,20.0071,21000.0
2012-11-14 10:20:00,21.0,21.0,20.97,20.98,9000.0,20.0071,20.0071,19.9786,19.9881,9000.0
2012-11-14 10:25:00,21.0,21.0,20.94,20.95,8800.0,20.0071,20.0071,19.95,19.9595,8800.0
2012-11-14 10:30:00,20.94,20.96,20.93,20.95,72000.0,19.95,19.969,19.9405,19.9595,72000.0
2012-11-14 10:35:00,20.96,20.97,20.92,20.92,26800.0,19.969,19.9786,19.9309,19.9309,26800.0
2012-11-14 10:40:00,20.92,20.92,20.88,20.89,7200.0,19.9309,19.9309,19.8928,19.9023,7200.0
2012-11-14 10:45:00,20.89,20.91,20.86,20.86,30800.0,19.9023,19.9214,19.8738,19.8738,30800.0
2012-11-14 10:50:00,20.86,20.88,20.85,20.88,20200.0,19.8738,19.8928,19.8642,19.8928,20200.0
2012-11-14 10:55:00,20.88,20.88,20.86,20.88,16000.0,19.8928,19.8928,19.8738,19.8928,16000.0
2012-11-14 11:00:00,20.88,20.88,20.86,20.88,21200.0,19.8928,19.8928,19.8738,19.8928,21200.0
2012-11-14 11:05:00,20.88,20.88,20.87,20.87,36800.0,19.8928,19.8928,19.8833,19.8833,36800.0
2012-11-14 11:10:00,20.87,20.88,20.86,20.88,11200.0,19.8833,19.8928,19.8738,19.8928,11200.0
2012-11-14 11:15:00,20.87,20.88,20.87,20.88,12600.0,19.8833,19.8928,19.8833,19.8928,12600.0
2012-11-14 11:20:00,20.87,20.88,20.86,20.87,26400.0,19.8833,19.8928,19.8738,19.8833,26400.0
2012-11-14 11:25:00,20.88,20.93,20.86,20.93,42000.0,19.8928,19.9405,19.8738,19.9405,42000.0
2012-11-14 11:30:00,20.93,20.93,20.88,20.88,10600.0,19.9405,19.9405,19.8928,19.8928,10600.0
2012-11-14 11:35:00,20.87,20.89,20.86,20.86,82800.0,19.8833,19.9023,19.8738,19.8738,82800.0
2012-11-14 11:40:00,20.87,20.9,20.86,20.9,9200.0,19.8833,19.9119,19.8738,19.9119,9200.0
2012-11-14 11:45:00,20.89,20.89,20.86,20.89,6800.0,19.9023,19.9023,19.8738,19.9023,6800.0
2012-11-14 11:50:00,20.88,20.89,20.86,20.86,7800.0,19.8928,19.9023,19.8738,19.8738,7800.0
2012-11-14 11:55:00,20.86,20.88,20.86,20.88,14600.0,19.8738,19.8928,19.8738,19.8928,14600.0
2012-11-14 12:00:00,20.88,20.89,20.86,20.87,7800.0,19.8928,19.9023,19.8738,19.8833,7800.0
2012-11-14 12:05:00,20.86,20.88,20.86,20.88,10200.0,19.8738,19.8928,19.8738,19.8928,10200.0
2012-11-14 12:10:00,20.86,20.88,20.86,20.88,24000.0,19.8738,19.8928,19.8738,19.8928,24000.0
2012-11-14 12:15:00,20.88,20.88,20.85,20.85,6400.0,19.8928,19.8928,19.8642,19.8642,6400.0
2012-11-14 12:20:00,20.85,20.86,20.84,20.85,12400.0,19.8642,19.8738,19.8547,19.8642,12400.0
2012-11-14 12:25:00,20.85,20.85,20.84,20.84,17800.0,19.8642,19.8642,19.8547,19.8547,17800.0
2012-11-14 12:30:00,20.84,20.85,20.84,20.84,29400.0,19.8547,19.8642,19.8547,19.8547,29400.0
2012-11-14 12:35:00,20.84,20.85,20.82,20.83,19800.0,19.8547,19.8642,19.8357,19.8452,19800.0
2012-11-14 12:40:00,20.84,20.9,20.84,20.89,43000.0,19.8547,19.9119,19.8547,19.9023,43000.0
2012-11-14 12:45:00,20.89,20.91,20.88,20.9,11800.0,19.9023,19.9214,19.8928,19.9119,11800.0
2012-11-14 12:50:00,20.9,20.93,20.9,20.92,7600.0,19.9119,19.9405,19.9119,19.9309,7600.0
2012-11-14 12:55:00,20.93,20.93,20.89,20.89,9000.0,19.9405,19.9405,19.9023,19.9023,9000.0
2012-11-14 13:00:00,20.9,20.93,20.87,20.88,31400.0,19.9119,19.9405,19.8833,19.8928,31400.0
2012-11-14 13:05:00,20.88,20.88,20.85,20.88,10600.0,19.8928,19.8928,19.8642,19.8928,10600.0
2012-11-14 13:10:00,20.86,20.88,20.86,20.86,19000.0,19.8738,19.8928,19.8738,19.8738,19000.0
2012-11-14 13:15:00,20.88,20.88,20.86,20.86,44600.0,19.8928,19.8928,19.8738,19.8738,44600.0
2012-11-14 13:20:00,20.87,20.88,20.86,20.88,11800.0,19.8833,19.8928,19.8738,19.8928,11800.0
2012-11-14 13:25:00,20.88,20.88,20.86,20.86,17400.0,19.8928,19.8928,19.8738,19.8738,17400.0
2012-11-14 13:30:00,20.86,20.87,20.85,20.86,6800.0,19.8738,19.8833,19.8642,19.8738,6800.0
2012-11-14 13:35:00,20.86,20.89,20.86,20.88,48000.0,19.8738,19.9023,19.8738,19.8928,48000.0
2012-11-14 13:40:00,20.89,20.9,20.82,20.83,46200.0,19.9023,19.9119,19.8357,19.8452,46200.0
2012-11-14 13:45:00,20.83,20.85,20.82,20.85,26000.0,19.8452,19.8642,19.8357,19.8642,26000.0
2012-11-14 13:50:00,20.84,20.86,20.82,20.86,10800.0,19.8547,19.8738,19.8357,19.8738,10800.0
2012-11-14 13:55:00,20.87,20.9,20.86,20.9,10400.0,19.8833,19.9119,19.8738,19.9119,10400.0
2012-11-14 14:00:00,20.9,20.92,20.86,20.86,21600.0,19.9119,19.9309,19.8738,19.8738,21600.0
2012-11-14 14:05:00,20.86,20.88,20.84,20.85,8000.0,19.8738,19.8928,19.8547,19.8642,8000.0
2012-11-14 14:10:00,20.85,20.85,20.83,20.83,18600.0,19.8642,19.8642,19.8452,19.8452,18600.0
2012-11-14 14:15:00,20.84,20.84,20.82,20.83,22600.0,19.8547,19.8547,19.8357,19.8452,22600.0
2012-11-14 14:20:00,20.83,20.83,20.81,20.82,16600.0,19.8452,19.8452,19.8261,19.8357,16600.0
2012-11-14 14:25:00,20.82,20.82,20.81,20.82,37000.0,19.8357,19.8357,19.8261,19.8357,37000.0
2012-11-14 14:30:00,20.82,20.82,20.79,20.81,25600.0,19.8357,19.8357,19.8071,19.8261,25600.0
2012-11-14 14:35:00,20.81,20.82,20.73,20.78,115200.0,19.8261,19.8357,19.7499,19.7975,115200.0
2012-11-14 14:40:00,20.78,20.78,20.76,20.77,30800.0,19.7975,19.7975,19.7785,19.788,30800.0
2012-11-14 14:45:00,20.78,20.78,20.77,20.78,30200.0,19.7975,19.7975,19.788,19.7975,30200.0
2012-11-14 14:50:00,20.77,20.78,20.75,20.77,17800.0,19.788,19.7975,19.769,19.788,17800.0
2012-11-14 14:55:00,20.77,20.78,20.75,20.75,29200.0,19.788,19.7975,19.769,19.769,29200.0
2012-11-14 15:00:00,20.75,20.76,20.72,20.73,41200.0,19.769,19.7785,19.7404,19.7499,41200.0
2012-11-14 15:05:00,20.74,20.75,20.7,20.72,43400.0,19.7594,19.769,19.7213,19.7404,43400.0
2012-11-14 15:10:00,20.73,20.75,20.72,20.75,24800.0,19.7499,19.769,19.7404,19.769,24800.0
2012-11-14 15:15:00,20.74,20.74,20.71,20.73,41400.0,19.7594,19.7594,19.7309,19.7499,41400.0
2012-11-14 15:20:00,20.73,20.74,20.71,20.72,32000.0,19.7499,19.7594,19.7309,19.7404,32000.0
2012-11-14 15:25:00,20.72,20.78,20.72,20.78,90400.0,19.7404,19.7975,19.7404,19.7975,90400.0
2012-11-14 15:30:00,20.77,20.78,20.73,20.73,43400.0,19.788,19.7975,19.7499,19.7499,43400.0
2012-11-14 15:35:00,20.73,20.77,20.72,20.74,38800.0,19.7499,19.788,19.7404,19.7594,38800.0
2012-11-14 15:40:00,20.73,20.74,20.67,20.68,85600.0,19.7499,19.7594,19.6927,19.7023,85600.0
2012-11-14 15:45:00,20.68,20.69,20.67,20.69,95800.0,19.7023,19.7118,19.6927,19.7118,95800.0
2012-11-14 15:50:00,20.69,20.7,20.63,20.65,45400.0,19.7118,19.7213,19.6546,19.6737,45400.0
2012-11-14 15:55:00,20.64,20.72,20.64,20.7,71200.0,19.6642,19.7404,19.6642,19.7213,71200.0
2012-11-15 09:30:00,20.68,20.7,20.57,20.7,12000.0,19.7023,19.7213,19.5975,19.7213,12000.0
2012-11-15 09:35:00,20.7,20.77,20.68,20.75,3600.0,19.7213,19.788,19.7023,19.769,3600.0
2012-11-15 09:40:00,20.73,20.75,20.7,20.7,15800.0,19.7499,19.769,19.7213,19.7213,15800.0
2012-11-15 09:45:00,20.68,20.69,20.68,20.69,4400.0,19.7023,19.7118,19.7023,19.7118,4400.0
2012-11-15 09:50:00,20.69,20.7,20.69,20.7,600.0,19.7118,19.7213,19.7118,19.7213,600.0
2012-11-15 09:55:00,20.7,20.72,20.63,20.63,3200.0,19.7213,19.7404,19.6546,19.6546,3200.0
2012-11-15 10:00:00,20.63,20.66,20.59,20.66,7000.0,19.6546,19.6832,19.6165,19.6832,7000.0
2012-11-15 10:05:00,20.66,20.74,20.66,20.73,13000.0,19.6832,19.7594,19.6832,19.7499,13000.0
2012-11-15 10:10:00,20.73,20.73,20.66,20.68,3000.0,19.7499,19.7499,19.6832,19.7023,3000.0
2012-11-15 10:15:00,20.68,20.72,20.68,20.72,3000.0,19.7023,19.7404,19.7023,19.7404,3000.0
2012-11-15 10:20:00,20.71,20.71,20.68,20.7,2400.0,19.7309,19.7309,19.7023,19.7213,2400.0
2012-11-15 10:25:00,20.67,20.67,20.65,20.65,2000.0,19.6927,19.6927,19.6737,19.6737,2000.0
2012-11-15 10:30:00,20.65,20.7,20.65,20.68,4600.0,19.6737,19.7213,19.6737,19.7023,4600.0
2012-11-15 10:35:00,20.68,20.7,20.67,20.68,5800.0,19.7023,19.7213,19.6927,19.7023,5800.0
2012-11-15 10:40:00,20.68,20.69,20.68,20.69,1200.0,19.7023,19.7118,19.7023,19.7118,1200.0
2012-11-15 10:45:00,20.68,20.68,20.66,20.66,2200.0,19.7023,19.7023,19.6832,19.6832,2200.0
2012-11-15 10:50:00,20.68,20.71,20.65,20.67,6800.0,19.7023,19.7309,19.6737,19.6927,6800.0
2012-11-15 10:55:00,20.68,20.68,20.65,20.66,3000.0,19.7023,19.7023,19.6737,19.6832,3000.0
2012-11-15 11:00:00,20.66,20.7,20.65,20.7,1400.0,19.6832,19.7213,19.6737,19.7213,1400.0
2012-11-15 11:05:00,20.68,20.69,20.64,20.64,3000.0,19.7023,19.7118,19.6642,19.6642,3000.0
2012-11-15 11:10:00,20.65,20.67,20.64,20.67,1600.0,19.6737,19.6927,19.6642,19.6927,1600.0
2012-11-15 11:15:00,20.66,20.66,20.61,20.61,2400.0,19.6832,19.6832,19.6356,19.6356,2400.0
2012-11-15 11:20:00,20.61,20.68,20.61,20.68,3800.0,19.6356,19.7023,19.6356,19.7023,3800.0
2012-11-15 11:25:00,20.68,20.68,20.66,20.67,3400.0,19.7023,19.7023,19.6832,19.6927,3400.0
2012-11-15 11:30:00,20.65,20.68,20.64,20.68,1800.0,19.6737,19.7023,19.6642,19.7023,1800.0
2012-11-15 11:35:00,20.66,20.67,20.65,20.67,1000.0,19.6832,19.6927,19.6737,19.6927,1000.0
2012-11-15 11:40:00,20.67,20.68,20.67,20.67,2000.0,19.6927,19.7023,19.6927,19.6927,2000.0
2012-11-15 11:45:00,20.66,20.66,20.62,20.62,4400.0,19.6832,19.6832,19.6451,19.6451,4400.0
2012-11-15 11:50:00,20.65,20.65,20.63,20.63,2000.0,19.6737,19.6737,19.6546,19.6546,2000.0
2012-11-15 11:55:00,20.62,20.64,20.62,20.63,2400.0,19.6451,19.6642,19.6451,19.6546,2400.0
2012-11-15 12:00:00,20.64,20.66,20.61,20.66,16600.0,19.6642,19.6832,19.6356,19.6832,16600.0
2012-11-15 12:05:00,20.63,20.67,20.63,20.67,2600.0,19.6546,19.6927,19.6546,19.6927,2600.0
2012-11-15 12:10:00,20.66,20.68,20.64,20.64,2800.0,19.6832,19.7023,19.6642,19.6642,2800.0
2012-11-15 12:15:00,20.64,20.64,20.62,20.63,3600.0,19.6642,19.6642,19.6451,19.6546,3600.0
2012-11-15 12:20:00,20.62,20.62,20.6,20.61,4200.0,19.6451,19.6451,19.6261,19.6356,4200.0
2012-11-15 12:25:00,20.6,20.62,20.6,20.62,1400.0,19.6261,19.6451,19.6261,19.6451,1400.0
2012-11-15 12:30:00,20.62,20.64,20.62,20.63,8600.0,19.6451,19.6642,19.6451,19.6546,8600.0
2012-11-15 12:35:00,20.64,20.67,20.64,20.67,8600.0,19.6642,19.6927,19.6642,19.6927,8600.0
2012-11-15 12:40:00,20.66,20.67,20.64,20.64,7000.0,19.6832,19.6927,19.6642,19.6642,7000.0
2012-11-15 12:45:00,20.65,20.67,20.64,20.67,6600.0,19.6737,19.6927,19.6642,19.6927,6600.0
2012-11-15 12:50:00,20.66,20.67,20.65,20.66,3200.0,19.6832,19.6927,19.6737,19.6832,3200.0
2012-11-15 12:55:00,20.66,20.66,20.63,20.63,9200.0,19.6832,19.6832,19.6546,19.6546,9200.0
2012-11-15 13:00:00,20.64,20.66,20.63,20.64,19000.0,19.6642,19.6832,19.6546,19.6642,19000.0
2012-11-15 13:05:00,20.63,20.66,20.62,20.66,8800.0,19.6546,19.6832,19.6451,19.6832,8800.0
2012-11-15 13:10:00,20.67,20.68,20.67,20.68,3600.0,19.6927,19.7023,19.6927,19.7023,3600.0
2012-11-15 13:15:00,20.68,20.68,20.67,20.67,4200.0,19.7023,19.7023,19.6927,19.6927,4200.0
2012-11-15 13:20:00,20.67,20.7,20.67,20.7,9800.0,19.6927,19.7213,19.6927,19.7213,9800.0
2012-11-15 13:25:00,20.71,20.73,20.7,20.72,6200.0,19.7309,19.7499,19.7213,19.7404,6200.0
2012-11-15 13:30:00,20.72,20.74,20.71,20.71,6200.0,19.7404,19.7594,19.7309,19.7309,6200.0
2012-11-15 13:35:00,20.72,20.77,20.72,20.76,6600.0,19.7404,19.788,19.7404,19.7785,6600.0
2012-11-15 13:40:00,20.77,20.78,20.76,20.76,5200.0,19.788,19.7975,19.7785,19.7785,5200.0
2012-11-15 13:45:00,20.77,20.77,20.75,20.75,1800.0,19.788,19.788,19.769,19.769,1800.0
2012-11-15 13:50:00,20.77,20.8,20.77,20.8,3200.0,19.788,19.8166,19.788,19.8166,3200.0
2012-11-15 13:55:00,20.8,20.8,20.78,20.79,4200.0,19.8166,19.8166,19.7975,19.8071,4200.0
2012-11-15 14:00:00,20.78,20.79,20.75,20.76,5200.0,19.7975,19.8071,19.769,19.7785,5200.0
2012-11-15 14:05:00,20.75,20.77,20.72,20.72,9200.0,19.769,19.788,19.7404,19.7404,9200.0
2012-11-15 14:10:00,20.72,20.75,20.72,20.74,11800.0,19.7404,19.769,19.7404,19.7594,11800.0
2012-11-15 14:15:00,20.73,20.74,20.72,20.74,7400.0,19.7499,19.7594,19.7404,19.7594,7400.0
2012-11-15 14:20:00,20.73,20.73,20.71,20.73,4600.0,19.7499,19.7499,19.7309,19.7499,4600.0
2012-11-15 14:25:00,20.73,20.73,20.7,20.71,3800.0,19.7499,19.7499,19.7213,19.7309,3800.0
2012-11-15 14:30:00,20.71,20.72,20.7,20.7,6200.0,19.7309,19.7404,19.7213,19.7213,6200.0
2012-11-15 14:35:00,20.7,20.71,20.69,20.69,4400.0,19.7213,19.7309,19.7118,19.7118,4400.0
2012-11-15 14:40:00,20.7,20.71,20.7,20.7,6000.0,19.7213,19.7309,19.7213,19.7213,6000.0
2012-11-15 14:45:00,20.69,20.72,20.68,20.7,7200.0,19.7118,19.7404,19.7023,19.7213,7200.0
2012-11-15 14:50:00,20.69,20.71,20.69,20.71,13200.0,19.7118,19.7309,19.7118,19.7309,13200.0
2012-11-15 14:55:00,20.71,20.72,20.7,20.7,29600.0,19.7309,19.7404,19.7213,19.7213,29600.0
2012-11-15 15:00:00,20.71,20.71,20.64,20.67,17000.0,19.7309,19.7309,19.6642,19.6927,17000.0
2012-11-15 15:05:00,20.66,20.66,20.63,20.66,11800.0,19.6832,19.6832,19.6546,19.6832,11800.0
2012-11-15 15:10:00,20.65,20.68,20.65,20.66,10400.0,19.6737,19.7023,19.6737,19.6832,10400.0
2012-11-15 15:15:00,20.66,20.67,20.65,20.65,5800.0,19.6832,19.6927,19.6737,19.6737,5800.0
2012-11-15 15:20:00,20.65,20.66,20.64,20.64,7800.0,19.6737,19.6832,19.6642,19.6642,7800.0
2012-11-15 15:25:00,20.64,20.66,20.63,20.64,9200.0,19.6642,19.6832,19.6546,19.6642,9200.0
2012-11-15 15:30:00,20.64,20.65,20.63,20.63,14800.0,19.6642,19.6737,19.6546,19.6546,14800.0
2012-11-15 15:35:00,20.64,20.65,20.61,20.65,15200.0,19.6642,19.6737,19.6356,19.6737,15200.0
2012-11-15 15:40:00,20.66,20.7,20.65,20.69,24600.0,19.6832,19.7213,19.6737,19.7118,24600.0
2012-11-15 15:45:00,20.69,20.74,20.69,20.73,34600.0,19.7118,19.7594,19.7118,19.7499,34600.0
2012-11-15 15:50:00,20.72,20.73,20.71,20.72,33000.0,19.7404,19.7499,19.7309,19.7404,33000.0
2012-11-15 15:55:00,20.72,20.74,20.7,20.71,89800.0,19.7404,19.7594,19.7213,19.7309,89800.0
2012-11-16 09:30:00,20.7,20.97,20.57,20.79,68600.0,19.7213,19.9786,19.5975,19.8071,68600.0
2012-11-16 09:35:00,20.83,20.86,20.79,20.86,18000.0,19.8452,19.8738,19.8071,19.8738,18000.0
2012-11-16 09:40:00,20.85,20.88,20.83,20.85,17800.0,19.8642,19.8928,19.8452,19.8642,17800.0
2012-11-16 09:45:00,20.86,20.86,20.79,20.84,44800.0,19.8738,19.8738,19.8071,19.8547,44800.0
2012-11-16 09:50:00,20.81,20.83,20.81,20.83,5200.0,19.8261,19.8452,19.8261,19.8452,5200.0
2012-11-16 09:55:00,20.82,20.83,20.8,20.8,24800.0,19.8357,19.8452,19.8166,19.8166,24800.0
2012-11-16 10:00:00,20.79,20.83,20.79,20.81,16000.0,19.8071,19.8452,19.8071,19.8261,16000.0
2012-11-16 10:05:00,20.81,20.81,20.74,20.78,18400.0,19.8261,19.8261,19.7594,19.7975,18400.0
2012-11-16 10:10:00,20.77,20.78,20.71,20.77,26400.0,19.788,19.7975,19.7309,19.788,26400.0
2012-11-16 10:15:00,20.77,20.86,20.76,20.85,16400.0,19.788,19.8738,19.7785,19.8642,16400.0
2012-11-16 10:20:00,20.85,20.85,20.81,20.84,13400.0,19.8642,19.8642,19.8261,19.8547,13400.0
2012-11-16 10:25:00,20.84,20.84,20.8,20.82,16200.0,19.8547,19.8547,19.8166,19.8357,16200.0
2012-11-16 10:30:00,20.82,20.87,20.82,20.87,8400.0,19.8357,19.8833,19.8357,19.8833,8400.0
2012-11-16 10:35:00,20.86,20.88,20.83,20.88,6800.0,19.8738,19.8928,19.8452,19.8928,6800.0
2012-11-16 10:40:00,20.88,20.88,20.85,20.87,4000.0,19.8928,19.8928,19.8642,19.8833,4000.0
2012-11-16 10:45:00,20.86,20.86,20.83,20.84,28000.0,19.8738,19.8738,19.8452,19.8547,28000.0
2012-11-16 10:50:00,20.84,20.88,20.82,20.82,15000.0,19.8547,19.8928,19.8357,19.8357,15000.0
2012-11-16 10:55:00,20.82,20.83,20.78,20.8,12400.0,19.8357,19.8452,19.7975,19.8166,12400.0
2012-11-16 11:00:00,20.8,20.81,20.79,20.81,16800.0,19.8166,19.8261,19.8071,19.8261,16800.0
2012-11-16 11:05:00,20.81,20.84,20.8,20.81,21600.0,19.8261,19.8547,19.8166,19.8261,21600.0
2012-11-16 11:10:00,20.81,20.84,20.8,20.84,15800.0,19.8261,19.8547,19.8166,19.8547,15800.0
2012-11-16 11:15:00,20.84,20.86,20.83,20.85,7200.0,19.8547,19.8738,19.8452,19.8642,7200.0
2012-11-16 11:20:00,20.84,20.84,20.81,20.84,8400.0,19.8547,19.8547,19.8261,19.8547,8400.0
2012-11-16 11:25:00,20.83,20.83,20.77,20.78,7000.0,19.8452,19.8452,19.788,19.7975,7000.0
2012-11-16 11:30:00,20.77,20.81,20.77,20.81,12400.0,19.788,19.8261,19.788,19.8261,12400.0
2012-11-16 11:35:00,20.81,20.86,20.81,20.84,8600.0,19.8261,19.8738,19.8261,19.8547,8600.0
2012-11-16 11:40:00,20.86,20.93,20.84,20.88,20000.0,19.8738,19.9405,19.8547,19.8928,20000.0
2012-11-16 11:45:00,20.89,20.91,20.83,20.91,11200.0,19.9023,19.9214,19.8452,19.9214,11200.0
2012-11-16 11:50:00,20.92,20.92,20.88,20.89,2200.0,19.9309,19.9309,19.8928,19.9023,2200.0
2012-11-16 11:55:00,20.88,20.92,20.88,20.9,4600.0,19.8928,19.9309,19.8928,19.9119,4600.0
2012-11-16 12:00:00,20.92,20.93,20.9,20.92,11800.0,19.9309,19.9405,19.9119,19.9309,11800.0
2012-11-16 12:05:00,20.9,20.93,20.88,20.92,92400.0,19.9119,19.9405,19.8928,19.9309,92400.0
2012-11-16 12:10:00,20.92,20.93,20.89,20.89,7600.0,19.9309,19.9405,19.9023,19.9023,7600.0
2012-11-16 12:15:00,20.89,20.97,20.89,20.97,8400.0,19.9023,19.9786,19.9023,19.9786,8400.0
2012-11-16 12:20:00,20.98,20.98,20.93,20.97,9000.0,19.9881,19.9881,19.9405,19.9786,9000.0
2012-11-16 12:25:00,20.96,20.96,20.94,20.94,5400.0,19.969,19.969,19.95,19.95,5400.0
2012-11-16 12:30:00,20.94,20.96,20.93,20.95,4400.0,19.95,19.969,19.9405,19.9595,4400.0
2012-11-16 12:35:00,20.97,20.97,20.9,20.9,20800.0,19.9786,19.9786,19.9119,19.9119,20800.0
2012-11-16 12:40:00,20.9,20.9,20.83,20.84,33200.0,19.9119,19.9119,19.8452,19.8547,33200.0
2012-11-16 12:45:00,20.84,20.92,20.84,20.91,12400.0,19.8547,19.9309,19.8547,19.9214,12400.0
2012-11-16 12:50:00,20.9,20.93,20.9,20.92,12600.0,19.9119,19.9405,19.9119,19.9309,12600.0
2012-11-16 12:55:00,20.92,20.95,20.92,20.94,6000.0,19.9309,19.9595,19.9309,19.95,6000.0
2012-11-16 13:00:00,20.93,20.95,20.92,20.92,7600.0,19.9405,19.9595,19.9309,19.9309,7600.0
2012-11-16 13:05:00,20.92,20.92,20.9,20.91,6000.0,19.9309,19.9309,19.9119,19.9214,6000.0
2012-11-16 13:10:00,20.9,20.9,20.88,20.89,4000.0,19.9119,19.9119,19.8928,19.9023,4000.0
2012-11-16 13:15:00,20.88,20.88,20.85,20.85,13000.0,19.8928,19.8928,19.8642,19.8642,13000.0
2012-11-16 13:20:00,20.86,20.89,20.85,20.88,6200.0,19.8738,19.9023,19.8642,19.8928,6200.0
2012-11-16 13:25:00,20.89,20.92,20.88,20.89,7800.0,19.9023,19.9309,19.8928,19.9023,7800.0
2012-11-16 13:30:00,20.89,20.91,20.88,20.9,8400.0,19.9023,19.9214,19.8928,19.9119,8400.0
2012-11-16 13:35:00,20.89,20.89,20.87,20.88,12200.0,19.9023,19.9023,19.8833,19.8928,12200.0
2012-11-16 13:40:00,20.88,20.89,20.86,20.89,9800.0,19.8928,19.9023,19.8738,19.9023,9800.0
2012-11-16 13:45:00,20.89,20.89,20.86,20.86,14000.0,19.9023,19.9023,19.8738,19.8738,14000.0
2012-11-16 13:50:00,20.86,20.88,20.86,20.86,15600.0,19.8738,19.8928,19.8738,19.8738,15600.0
2012-11-16 13:55:00,20.86,20.86,20.86,20.86,7800.0,19.8738,19.8738,19.8738,19.8738,7800.0
2012-11-16 14:00:00,20.86,20.86,20.85,20.86,7400.0,19.8738,19.8738,19.8642,19.8738,7400.0
2012-11-16 14:05:00,20.86,20.86,20.85,20.85,17000.0,19.8738,19.8738,19.8642,19.8642,17000.0
2012-11-16 14:10:00,20.85,20.86,20.84,20.86,18800.0,19.8642,19.8738,19.8547,19.8738,18800.0
2012-11-16 14:15:00,20.86,20.86,20.84,20.85,9200.0,19.8738,19.8738,19.8547,19.8642,9200.0
2012-11-16 14:20:00,20.85,20.86,20.84,20.84,44800.0,19.8642,19.8738,19.8547,19.8547,44800.0
2012-11-16 14:25:00,20.84,20.9,20.84,20.89,12000.0,19.8547,19.9119,19.8547,19.9023,12000.0
2012-11-16 14:30:00,20.9,20.9,20.84,20.86,19800.0,19.9119,19.9119,19.8547,19.8738,19800.0
2012-11-16 14:35:00,20.86,20.92,20.86,20.92,11000.0,19.8738,19.9309,19.8738,19.9309,11000.0
2012-11-16 14:40:00,20.92,20.93,20.92,20.92,23600.0,19.9309,19.9405,19.9309,19.9309,23600.0
2012-11-16 14:45:00,20.93,20.93,20.87,20.88,44200.0,19.9405,19.9405,19.8833,19.8928,44200.0
2012-11-16 14:50:00,20.88,20.88,20.84,20.85,20600.0,19.8928,19.8928,19.8547,19.8642,20600.0
2012-11-16 14:55:00,20.85,20.86,20.84,20.85,28600.0,19.8642,19.8738,19.8547,19.8642,28600.0
2012-11-16 15:00:00,20.85,20.88,20.85,20.86,23800.0,19.8642,19.8928,19.8642,19.8738,23800.0
2012-11-16 15:05:00,20.87,20.89,20.86,20.89,19200.0,19.8833,19.9023,19.8738,19.9023,19200.0
2012-11-16 15:10:00,20.89,20.91,20.88,20.9,31600.0,19.9023,19.9214,19.8928,19.9119,31600.0
2012-11-16 15:15:00,20.9,20.93,20.9,20.93,16000.0,19.9119,19.9405,19.9119,19.9405,16000.0
2012-11-16 15:20:00,20.93,20.95,20.92,20.93,13400.0,19.9405,19.9595,19.9309,19.9405,13400.0
2012-11-16 15:25:00,20.93,20.93,20.91,20.92,19000.0,19.9405,19.9405,19.9214,19.9309,19000.0
2012-11-16 15:30:00,20.92,20.97,20.91,20.95,20000.0,19.9309,19.9786,19.9214,19.9595,20000.0
2012-11-16 15:35:00,20.95,20.97,20.95,20.95,22800.0,19.9595,19.9786,19.9595,19.9595,22800.0
2012-11-16 15:40:00,20.95,20.97,20.95,20.95,15800.0,19.9595,19.9786,19.9595,19.9595,15800.0
2012-11-16 15:45:00,20.95,20.97,20.93,20.93,20600.0,19.9595,19.9786,19.9405,19.9405,20600.0
2012-11-16 15:50:00,20.93,20.93,20.92,20.93,30200.0,19.9405,19.9405,19.9309,19.9405,30200.0
2012-11-16 15:55:00,20.93,20.97,20.93,20.95,46400.0,19.9405,19.9786,19.9405,19.9595,46400.0
2012-11-19 09:30:00,21.11,21.3,21.06,21.07,23800.0,20.1119,20.293,20.0643,20.0738,23800.0
2012-11-19 09:35:00,21.06,21.1,21.01,21.06,8600.0,20.0643,20.1024,20.0167,20.0643,8600.0
2012-11-19 09:40:00,21.06,21.09,21.04,21.06,4400.0,20.0643,20.0929,20.0453,20.0643,4400.0
2012-11-19 09:45:00,21.05,21.05,21.02,21.02,3200.0,20.0548,20.0548,20.0262,20.0262,3200.0
2012-11-19 09:50:00,21.02,21.04,21.01,21.03,11600.0,20.0262,20.0453,20.0167,20.0357,11600.0
2012-11-19 09:55:00,21.03,21.04,21.02,21.03,31000.0,20.0357,20.0453,20.0262,20.0357,31000.0
2012-11-19 10:00:00,21.03,21.07,21.02,21.03,69400.0,20.0357,20.0738,20.0262,20.0357,69400.0
2012-11-19 10:05:00,21.03,21.05,21.0,21.01,138800.0,20.0357,20.0548,20.0071,20.0167,138800.0
2012-11-19 10:10:00,21.02,21.05,21.0,21.0,63800.0,20.0262,20.0548,20.0071,20.0071,63800.0
2012-11-19 10:15:00,21.0,21.02,21.0,21.01,19400.0,20.0071,20.0262,20.0071,20.0167,19400.0
2012-11-19 10:20:00,21.01,21.09,21.0,21.06,36200.0,20.0167,20.0929,20.0071,20.0643,36200.0
2012-11-19 10:25:00,21.08,21.11,21.08,21.1,11800.0,20.0834,20.1119,20.0834,20.1024,11800.0
2012-11-19 10:30:00,21.1,21.13,21.1,21.13,12600.0,20.1024,20.131,20.1024,20.131,12600.0
2012-11-19 10:35:00,21.13,21.13,21.11,21.11,12200.0,20.131,20.131,20.1119,20.1119,12200.0
2012-11-19 10:40:00,21.11,21.16,21.11,21.15,9600.0,20.1119,20.1596,20.1119,20.1501,9600.0
2012-11-19 10:45:00,21.17,21.17,21.14,21.16,13800.0,20.1691,20.1691,20.1405,20.1596,13800.0
2012-11-19 10:50:00,21.15,21.15,21.14,21.14,5800.0,20.1501,20.1501,20.1405,20.1405,5800.0
2012-11-19 10:55:00,21.15,21.15,21.13,21.15,12400.0,20.1501,20.1501,20.131,20.1501,12400.0
2012-11-19 11:00:00,21.14,21.16,21.12,21.13,34800.0,20.1405,20.1596,20.1215,20.131,34800.0
2012-11-19 11:05:00,21.13,21.16,21.13,21.15,13400.0,20.131,20.1596,20.131,20.1501,13400.0
2012-11-19 11:10:00,21.15,21.16,21.14,21.15,18400.0,20.1501,20.1596,20.1405,20.1501,18400.0
2012-11-19 11:15:00,21.15,21.16,21.14,21.15,11600.0,20.1501,20.1596,20.1405,20.1501,11600.0
2012-11-19 11:20:00,21.15,21.16,21.13,21.16,11200.0,20.1501,20.1596,20.131,20.1596,11200.0
2012-11-19 11:25:00,21.15,21.16,21.11,21.13,14600.0,20.1501,20.1596,20.1119,20.131,14600.0
2012-11-19 11:30:00,21.15,21.15,21.11,21.13,8400.0,20.1501,20.1501,20.1119,20.131,8400.0
2012-11-19 11:35:00,21.13,21.17,21.13,21.15,2800.0,20.131,20.1691,20.131,20.1501,2800.0
2012-11-19 11:40:00,21.15,21.16,21.14,21.14,7800.0,20.1501,20.1596,20.1405,20.1405,7800.0
2012-11-19 11:45:00,21.15,21.15,21.14,21.14,2800.0,20.1501,20.1501,20.1405,20.1405,2800.0
2012-11-19 11:50:00,21.14,21.15,21.14,21.14,3400.0,20.1405,20.1501,20.1405,20.1405,3400.0
2012-11-19 11:55:00,21.14,21.16,21.14,21.15,16800.0,20.1405,20.1596,20.1405,20.1501,16800.0
2012-11-19 12:00:00,21.15,21.15,21.13,21.15,22800.0,20.1501,20.1501,20.131,20.1501,22800.0
2012-11-19 12:05:00,21.14,21.15,21.14,21.14,12200.0,20.1405,20.1501,20.1405,20.1405,12200.0
2012-11-19 12:10:00,21.14,21.15,21.14,21.15,6200.0,20.1405,20.1501,20.1405,20.1501,6200.0
2012-11-19 12:15:00,21.14,21.15,21.14,21.15,11000.0,20.1405,20.1501,20.1405,20.1501,11000.0
2012-11-19 12:20:00,21.14,21.15,21.13,21.13,17600.0,20.1405,20.1501,20.131,20.131,17600.0
2012-11-19 12:25:00,21.14,21.14,21.13,21.13,8400.0,20.1405,20.1405,20.131,20.131,8400.0
2012-11-19 12:30:00,21.12,21.14,21.12,21.13,9400.0,20.1215,20.1405,20.1215,20.131,9400.0
2012-11-19 12:35:00,21.13,21.13,21.13,21.13,5000.0,20.131,20.131,20.131,20.131,5000.0
2012-11-19 12:40:00,21.13,21.15,21.11,21.15,12400.0,20.131,20.1501,20.1119,20.1501,12400.0
2012-11-19 12:45:00,21.14,21.15,21.13,21.15,9800.0,20.1405,20.1501,20.131,20.1501,9800.0
2012-11-19 12:50:00,21.15,21.16,21.12,21.13,15800.0,20.1501,20.1596,20.1215,20.131,15800.0
2012-11-19 12:55:00,21.13,21.15,21.13,21.14,7200.0,20.131,20.1501,20.131,20.1405,7200.0
2012-11-19 13:00:00,21.14,21.15,21.13,21.14,4000.0,20.1405,20.1501,20.131,20.1405,4000.0
2012-11-19 13:05:00,21.15,21.15,21.14,21.15,6600.0,20.1501,20.1501,20.1405,20.1501,6600.0
2012-11-19 13:10:00,21.15,21.16,21.14,21.14,19600.0,20.1501,20.1596,20.1405,20.1405,19600.0
2012-11-19 13:15:00,21.15,21.15,21.14,21.14,3800.0,20.1501,20.1501,20.1405,20.1405,3800.0
2012-11-19 13:20:00,21.13,21.14,21.12,21.13,6800.0,20.131,20.1405,20.1215,20.131,6800.0
2012-11-19 13:25:00,21.14,21.14,21.13,21.13,5600.0,20.1405,20.1405,20.131,20.131,5600.0
2012-11-19 13:30:00,21.13,21.13,21.12,21.13,3800.0,20.131,20.131,20.1215,20.131,3800.0
2012-11-19 13:35:00,21.12,21.13,21.11,21.11,6800.0,20.1215,20.131,20.1119,20.1119,6800.0
2012-11-19 13:40:00,21.12,21.13,21.11,21.12,5200.0,20.1215,20.131,20.1119,20.1215,5200.0
2012-11-19 13:45:00,21.12,21.13,21.11,21.12,10000.0,20.1215,20.131,20.1119,20.1215,10000.0
2012-11-19 13:50:00,21.13,21.14,21.13,21.14,7600.0,20.131,20.1405,20.131,20.1405,7600.0
2012-11-19 13:55:00,21.13,21.14,21.12,21.12,4800.0,20.131,20.1405,20.1215,20.1215,4800.0
2012-11-19 14:00:00,21.13,21.14,21.11,21.13,8400.0,20.131,20.1405,20.1119,20.131,8400.0
2012-11-19 14:05:00,21.13,21.16,21.13,21.15,23400.0,20.131,20.1596,20.131,20.1501,23400.0
2012-11-19 14:10:00,21.15,21.16,21.14,21.15,17800.0,20.1501,20.1596,20.1405,20.1501,17800.0
2012-11-19 14:15:00,21.15,21.16,21.15,21.15,28600.0,20.1501,20.1596,20.1501,20.1501,28600.0
2012-11-19 14:20:00,21.15,21.18,21.14,21.18,38000.0,20.1501,20.1786,20.1405,20.1786,38000.0
2012-11-19 14:25:00,21.18,21.24,21.18,21.23,29800.0,20.1786,20.2358,20.1786,20.2263,29800.0
2012-11-19 14:30:00,21.24,21.27,21.23,21.25,44200.0,20.2358,20.2644,20.2263,20.2453,44200.0
2012-11-19 14:35:00,21.25,21.25,21.24,21.25,26600.0,20.2453,20.2453,20.2358,20.2453,26600.0
2012-11-19 14:40:00,21.25,21.25,21.24,21.25,60000.0,20.2453,20.2453,20.2358,20.2453,60000.0
2012-11-19 14:45:00,21.25,21.25,21.23,21.25,40600.0,20.2453,20.2453,20.2263,20.2453,40600.0
2012-11-19 14:50:00,21.25,21.25,21.23,21.25,23000.0,20.2453,20.2453,20.2263,20.2453,23000.0
2012-11-19 14:55:00,21.24,21.26,21.24,21.26,28000.0,20.2358,20.2549,20.2358,20.2549,28000.0
2012-11-19 15:00:00,21.26,21.26,21.23,21.25,24200.0,20.2549,20.2549,20.2263,20.2453,24200.0
2012-11-19 15:05:00,21.25,21.25,21.25,21.25,27000.0,20.2453,20.2453,20.2453,20.2453,27000.0
2012-11-19 15:10:00,21.25,21.27,21.25,21.27,28200.0,20.2453,20.2644,20.2453,20.2644,28200.0
2012-11-19 15:15:00,21.25,21.26,21.23,21.25,35000.0,20.2453,20.2549,20.2263,20.2453,35000.0
2012-11-19 15:20:00,21.24,21.27,21.24,21.26,26200.0,20.2358,20.2644,20.2358,20.2549,26200.0
2012-11-19 15:25:00,21.27,21.28,21.25,21.26,25000.0,20.2644,20.2739,20.2453,20.2549,25000.0
2012-11-19 15:30:00,21.25,21.27,21.25,21.25,29800.0,20.2453,20.2644,20.2453,20.2453,29800.0
2012-11-19 15:35:00,21.25,21.25,21.25,21.25,15400.0,20.2453,20.2453,20.2453,20.2453,15400.0
2012-11-19 15:40:00,21.25,21.25,21.24,21.24,27400.0,20.2453,20.2453,20.2358,20.2358,27400.0
2012-11-19 15:45:00,21.24,21.25,21.23,21.25,30800.0,20.2358,20.2453,20.2263,20.2453,30800.0
2012-11-19 15:50:00,21.24,21.25,21.24,21.25,52800.0,20.2358,20.2453,20.2358,20.2453,52800.0
2012-11-19 15:55:00,21.25,21.25,21.22,21.23,146200.0,20.2453,20.2453,20.2167,20.2263,146200.0
2012-11-20 09:30:00,21.18,21.18,21.09,21.11,11000.0,20.1786,20.1786,20.0929,20.1119,11000.0
2012-11-20 09:35:00,21.15,21.16,21.14,21.16,800.0,20.1501,20.1596,20.1405,20.1596,800.0
2012-11-20 09:40:00,21.16,21.18,21.14,21.16,10000.0,20.1596,20.1786,20.1405,20.1596,10000.0
2012-11-20 09:45:00,21.2,21.21,21.16,21.18,10200.0,20.1977,20.2072,20.1596,20.1786,10200.0
2012-11-20 09:50:00,21.19,21.2,21.14,21.15,7200.0,20.1882,20.1977,20.1405,20.1501,7200.0
2012-11-20 09:55:00,21.16,21.18,21.14,21.16,9800.0,20.1596,20.1786,20.1405,20.1596,9800.0
2012-11-20 10:00:00,21.15,21.18,21.14,21.16,108800.0,20.1501,20.1786,20.1405,20.1596,108800.0
2012-11-20 10:05:00,21.17,21.19,21.15,21.19,16000.0,20.1691,20.1882,20.1501,20.1882,16000.0
2012-11-20 10:10:00,21.18,21.23,21.17,21.23,10000.0,20.1786,20.2263,20.1691,20.2263,10000.0
2012-11-20 10:15:00,21.23,21.25,21.21,21.21,8600.0,20.2263,20.2453,20.2072,20.2072,8600.0
2012-11-20 10:20:00,21.22,21.23,21.2,21.21,10400.0,20.2167,20.2263,20.1977,20.2072,10400.0
2012-11-20 10:25:00,21.23,21.23,21.2,21.21,3000.0,20.2263,20.2263,20.1977,20.2072,3000.0
2012-11-20 10:30:00,21.22,21.23,21.21,21.23,8200.0,20.2167,20.2263,20.2072,20.2263,8200.0
2012-11-20 10:35:00,21.23,21.23,21.21,21.21,19000.0,20.2263,20.2263,20.2072,20.2072,19000.0
2012-11-20 10:40:00,21.22,21.24,21.22,21.24,7200.0,20.2167,20.2358,20.2167,20.2358,7200.0
2012-11-20 10:45:00,21.24,21.25,21.21,21.21,12000.0,20.2358,20.2453,20.2072,20.2072,12000.0
2012-11-20 10:50:00,21.22,21.22,21.17,21.17,8400.0,20.2167,20.2167,20.1691,20.1691,8400.0
2012-11-20 10:55:00,21.17,21.18,21.15,21.15,5600.0,20.1691,20.1786,20.1501,20.1501,5600.0
2012-11-20 11:00:00,21.15,21.16,21.15,21.16,4400.0,20.1501,20.1596,20.1501,20.1596,4400.0
2012-11-20 11:05:00,21.16,21.16,21.11,21.12,9000.0,20.1596,20.1596,20.1119,20.1215,9000.0
2012-11-20 11:10:00,21.14,21.15,21.14,21.15,4200.0,20.1405,20.1501,20.1405,20.1501,4200.0
2012-11-20 11:15:00,21.15,21.16,21.15,21.16,800.0,20.1501,20.1596,20.1501,20.1596,800.0
2012-11-20 11:20:00,21.16,21.17,21.16,21.16,6200.0,20.1596,20.1691,20.1596,20.1596,6200.0
2012-11-20 11:25:00,21.16,21.17,21.16,21.17,12000.0,20.1596,20.1691,20.1596,20.1691,12000.0
2012-11-20 11:30:00,21.16,21.18,21.15,21.15,10600.0,20.1596,20.1786,20.1501,20.1501,10600.0
2012-11-20 11:35:00,21.16,21.18,21.15,21.16,11200.0,20.1596,20.1786,20.1501,20.1596,11200.0
2012-11-20 11:40:00,21.17,21.18,21.17,21.17,4800.0,20.1691,20.1786,20.1691,20.1691,4800.0
2012-11-20 11:45:00,21.18,21.18,21.16,21.16,3400.0,20.1786,20.1786,20.1596,20.1596,3400.0
2012-11-20 11:50:00,21.16,21.18,21.15,21.18,13800.0,20.1596,20.1786,20.1501,20.1786,13800.0
2012-11-20 11:55:00,21.18,21.18,21.17,21.17,4600.0,20.1786,20.1786,20.1691,20.1691,4600.0
2012-11-20 12:00:00,21.17,21.2,21.17,21.2,83800.0,20.1691,20.1977,20.1691,20.1977,83800.0
2012-11-20 12:05:00,21.2,21.21,21.2,21.21,7000.0,20.1977,20.2072,20.1977,20.2072,7000.0
2012-11-20 12:10:00,21.21,21.22,21.21,21.22,7800.0,20.2072,20.2167,20.2072,20.2167,7800.0
2012-11-20 12:15:00,21.21,21.23,21.2,21.21,15600.0,20.2072,20.2263,20.1977,20.2072,15600.0
2012-11-20 12:20:00,21.21,21.22,21.2,21.21,14800.0,20.2072,20.2167,20.1977,20.2072,14800.0
2012-11-20 12:25:00,21.21,21.21,21.18,21.18,4200.0,20.2072,20.2072,20.1786,20.1786,4200.0
2012-11-20 12:30:00,21.2,21.21,21.2,21.2,10000.0,20.1977,20.2072,20.1977,20.1977,10000.0
2012-11-20 12:35:00,21.2,21.2,21.18,21.18,14600.0,20.1977,20.1977,20.1786,20.1786,14600.0
2012-11-20 12:40:00,21.18,21.18,21.18,21.18,1400.0,20.1786,20.1786,20.1786,20.1786,1400.0
2012-11-20 12:45:00,21.19,21.2,21.18,21.19,1400.0,20.1882,20.1977,20.1786,20.1882,1400.0
2012-11-20 12:50:00,21.19,21.19,21.19,21.19,0.0,20.1882,20.1882,20.1882,20.1882,0.0
2012-11-20 12:55:00,21.2,21.21,21.19,21.2,7000.0,20.1977,20.2072,20.1882,20.1977,7000.0
2012-11-20 13:00:00,21.2,21.21,21.15,21.15,6600.0,20.1977,20.2072,20.1501,20.1501,6600.0
2012-11-20 13:05:00,21.15,21.15,21.11,21.12,12200.0,20.1501,20.1501,20.1119,20.1215,12200.0
2012-11-20 13:10:00,21.11,21.11,21.07,21.07,13800.0,20.1119,20.1119,20.0738,20.0738,13800.0
2012-11-20 13:15:00,21.08,21.08,21.05,21.05,10200.0,20.0834,20.0834,20.0548,20.0548,10200.0
2012-11-20 13:20:00,21.05,21.06,21.04,21.06,4000.0,20.0548,20.0643,20.0453,20.0643,4000.0
2012-11-20 13:25:00,21.06,21.07,21.03,21.05,10200.0,20.0643,20.0738,20.0357,20.0548,10200.0
2012-11-20 13:30:00,21.04,21.06,21.04,21.06,3200.0,20.0453,20.0643,20.0453,20.0643,3200.0
2012-11-20 13:35:00,21.05,21.07,21.05,21.07,4200.0,20.0548,20.0738,20.0548,20.0738,4200.0
2012-11-20 13:40:00,21.06,21.08,21.06,21.07,1600.0,20.0643,20.0834,20.0643,20.0738,1600.0
2012-11-20 13:45:00,21.09,21.09,21.07,21.07,14200.0,20.0929,20.0929,20.0738,20.0738,14200.0
2012-11-20 13:50:00,21.07,21.07,21.05,21.05,5400.0,20.0738,20.0738,20.0548,20.0548,5400.0
2012-11-20 13:55:00,21.06,21.06,21.04,21.05,24200.0,20.0643,20.0643,20.0453,20.0548,24200.0
2012-11-20 14:00:00,21.04,21.05,21.03,21.03,3400.0,20.0453,20.0548,20.0357,20.0357,3400.0
2012-11-20 14:05:00,21.03,21.05,21.03,21.04,5200.0,20.0357,20.0548,20.0357,20.0453,5200.0
2012-11-20 14:10:00,21.04,21.05,21.03,21.03,18600.0,20.0453,20.0548,20.0357,20.0357,18600.0
2012-11-20 14:15:00,21.04,21.05,21.03,21.04,30000.0,20.0453,20.0548,20.0357,20.0453,30000.0
2012-11-20 14:20:00,21.04,21.04,21.03,21.03,14600.0,20.0453,20.0453,20.0357,20.0357,14600.0
2012-11-20 14:25:00,21.03,21.05,21.03,21.04,23600.0,20.0357,20.0548,20.0357,20.0453,23600.0
2012-11-20 14:30:00,21.04,21.04,21.03,21.03,12200.0,20.0453,20.0453,20.0357,20.0357,12200.0
2012-11-20 14:35:00,21.03,21.03,21.02,21.02,10400.0,20.0357,20.0357,20.0262,20.0262,10400.0
2012-11-20 14:40:00,21.03,21.03,21.02,21.03,11600.0,20.0357,20.0357,20.0262,20.0357,11600.0
2012-11-20 14:45:00,21.03,21.03,21.01,21.03,14600.0,20.0357,20.0357,20.0167,20.0357,14600.0
2012-11-20 14:50:00,21.03,21.03,21.02,21.02,18800.0,20.0357,20.0357,20.0262,20.0262,18800.0
2012-11-20 14:55:00,21.02,21.03,21.02,21.03,3600.0,20.0262,20.0357,20.0262,20.0357,3600.0
2012-11-20 15:00:00,21.03,21.04,21.02,21.03,30000.0,20.0357,20.0453,20.0262,20.0357,30000.0
2012-11-20 15:05:00,21.02,21.03,21.02,21.02,33600.0,20.0262,20.0357,20.0262,20.0262,33600.0
2012-11-20 15:10:00,21.02,21.03,21.02,21.03,20400.0,20.0262,20.0357,20.0262,20.0357,20400.0
2012-11-20 15:15:00,21.03,21.03,21.02,21.02,11200.0,20.0357,20.0357,20.0262,20.0262,11200.0
2012-11-20 15:20:00,21.02,21.03,20.99,21.0,42600.0,20.0262,20.0357,19.9976,20.0071,42600.0
2012-11-20 15:25:00,20.99,21.0,20.97,21.0,60000.0,19.9976,20.0071,19.9786,20.0071,60000.0
2012-11-20 15:30:00,21.0,21.03,21.0,21.0,50200.0,20.0071,20.0357,20.0071,20.0071,50200.0
2012-11-20 15:35:00,21.0,21.0,20.99,21.0,26000.0,20.0071,20.0071,19.9976,20.0071,26000.0
2012-11-20 15:40:00,20.99,21.0,20.99,21.0,20800.0,19.9976,20.0071,19.9976,20.0071,20800.0
2012-11-20 15:45:00,20.99,21.0,20.99,21.0,61200.0,19.9976,20.0071,19.9976,20.0071,61200.0
2012-11-20 15:50:00,21.0,21.0,20.99,21.0,88000.0,20.0071,20.0071,19.9976,20.0071,88000.0
2012-11-20 15:55:00,21.0,21.04,20.99,21.0,281400.0,20.0071,20.0453,19.9976,20.0071,281400.0
2012-11-21 09:30:00,21.03,21.07,21.0,21.06,10400.0,20.0357,20.0738,20.0071,20.0643,10400.0
2012-11-21 09:35:00,21.05,21.13,21.04,21.09,12800.0,20.0548,20.131,20.0453,20.0929,12800.0
2012-11-21 09:40:00,21.1,21.15,21.1,21.14,71800.0,20.1024,20.1501,20.1024,20.1405,71800.0
2012-11-21 09:45:00,21.14,21.14,21.07,21.09,17200.0,20.1405,20.1405,20.0738,20.0929,17200.0
2012-11-21 09:50:00,21.08,21.09,21.06,21.06,2400.0,20.0834,20.0929,20.0643,20.0643,2400.0
2012-11-21 09:55:00,21.04,21.07,21.03,21.04,8400.0,20.0453,20.0738,20.0357,20.0453,8400.0
2012-11-21 10:00:00,21.04,21.08,21.02,21.02,13200.0,20.0453,20.0834,20.0262,20.0262,13200.0
2012-11-21 10:05:00,21.05,21.05,21.0,21.02,24600.0,20.0548,20.0548,20.0071,20.0262,24600.0
2012-11-21 10:10:00,21.02,21.03,21.0,21.02,5800.0,20.0262,20.0357,20.0071,20.0262,5800.0
2012-11-21 10:15:00,21.03,21.03,21.0,21.02,42800.0,20.0357,20.0357,20.0071,20.0262,42800.0
2012-11-21 10:20:00,21.03,21.05,21.0,21.02,42400.0,20.0357,20.0548,20.0071,20.0262,42400.0
2012-11-21 10:25:00,21.01,21.02,21.0,21.02,11800.0,20.0167,20.0262,20.0071,20.0262,11800.0
2012-11-21 10:30:00,21.02,21.02,21.0,21.01,38200.0,20.0262,20.0262,20.0071,20.0167,38200.0
2012-11-21 10:35:00,21.02,21.02,21.0,21.01,31200.0,20.0262,20.0262,20.0071,20.0167,31200.0
2012-11-21 10:40:00,21.02,21.02,21.0,21.0,11400.0,20.0262,20.0262,20.0071,20.0071,11400.0
2012-11-21 10:45:00,21.0,21.02,21.0,21.0,26600.0,20.0071,20.0262,20.0071,20.0071,26600.0
2012-11-21 10:50:00,21.01,21.07,21.01,21.06,30600.0,20.0167,20.0738,20.0167,20.0643,30600.0
2012-11-21 10:55:00,21.07,21.08,21.06,21.07,5000.0,20.0738,20.0834,20.0643,20.0738,5000.0
2012-11-21 11:00:00,21.07,21.09,21.04,21.05,23800.0,20.0738,20.0929,20.0453,20.0548,23800.0
2012-11-21 11:05:00,21.06,21.08,21.05,21.08,17200.0,20.0643,20.0834,20.0548,20.0834,17200.0
2012-11-21 11:10:00,21.08,21.08,21.05,21.06,24600.0,20.0834,20.0834,20.0548,20.0643,24600.0
2012-11-21 11:15:00,21.06,21.06,21.04,21.06,8600.0,20.0643,20.0643,20.0453,20.0643,8600.0
2012-11-21 11:20:00,21.05,21.05,21.04,21.04,3200.0,20.0548,20.0548,20.0453,20.0453,3200.0
2012-11-21 11:25:00,21.05,21.07,21.05,21.06,7000.0,20.0548,20.0738,20.0548,20.0643,7000.0
2012-11-21 11:30:00,21.07,21.07,21.05,21.06,5600.0,20.0738,20.0738,20.0548,20.0643,5600.0
2012-11-21 11:35:00,21.06,21.07,21.06,21.07,11600.0,20.0643,20.0738,20.0643,20.0738,11600.0
2012-11-21 11:40:00,21.06,21.06,21.05,21.06,7400.0,20.0643,20.0643,20.0548,20.0643,7400.0
2012-11-21 11:45:00,21.07,21.08,21.05,21.06,17200.0,20.0738,20.0834,20.0548,20.0643,17200.0
2012-11-21 11:50:00,21.05,21.07,21.05,21.06,5200.0,20.0548,20.0738,20.0548,20.0643,5200.0
2012-11-21 11:55:00,21.05,21.07,21.05,21.07,6200.0,20.0548,20.0738,20.0548,20.0738,6200.0
2012-11-21 12:00:00,21.06,21.08,21.06,21.08,6200.0,20.0643,20.0834,20.0643,20.0834,6200.0
2012-11-21 12:05:00,21.08,21.1,21.08,21.08,7000.0,20.0834,20.1024,20.0834,20.0834,7000.0
2012-11-21 12:10:00,21.07,21.08,21.07,21.08,3800.0,20.0738,20.0834,20.0738,20.0834,3800.0
2012-11-21 12:15:00,21.08,21.09,21.08,21.08,1800.0,20.0834,20.0929,20.0834,20.0834,1800.0
2012-11-21 12:20:00,21.08,21.09,21.08,21.09,1800.0,20.0834,20.0929,20.0834,20.0929,1800.0
2012-11-21 12:25:00,21.1,21.11,21.1,21.11,4000.0,20.1024,20.1119,20.1024,20.1119,4000.0
2012-11-21 12:30:00,21.11,21.11,21.09,21.1,27400.0,20.1119,20.1119,20.0929,20.1024,27400.0
2012-11-21 12:35:00,21.1,21.11,21.09,21.1,13000.0,20.1024,20.1119,20.0929,20.1024,13000.0
2012-11-21 12:40:00,21.1,21.11,21.1,21.11,3400.0,20.1024,20.1119,20.1024,20.1119,3400.0
2012-11-21 12:45:00,21.11,21.14,21.11,21.13,6200.0,20.1119,20.1405,20.1119,20.131,6200.0
2012-11-21 12:50:00,21.14,21.14,21.12,21.12,8800.0,20.1405,20.1405,20.1215,20.1215,8800.0
2012-11-21 12:55:00,21.12,21.12,21.1,21.1,5400.0,20.1215,20.1215,20.1024,20.1024,5400.0
2012-11-21 13:00:00,21.11,21.11,21.08,21.1,15600.0,20.1119,20.1119,20.0834,20.1024,15600.0
2012-11-21 13:05:00,21.1,21.11,21.1,21.11,2000.0,20.1024,20.1119,20.1024,20.1119,2000.0
2012-11-21 13:10:00,21.11,21.11,21.1,21.11,2600.0,20.1119,20.1119,20.1024,20.1119,2600.0
2012-11-21 13:15:00,21.11,21.11,21.09,21.09,2000.0,20.1119,20.1119,20.0929,20.0929,2000.0
2012-11-21 13:20:00,21.1,21.11,21.1,21.11,2800.0,20.1024,20.1119,20.1024,20.1119,2800.0
2012-11-21 13:25:00,21.11,21.11,21.11,21.11,1000.0,20.1119,20.1119,20.1119,20.1119,1000.0
2012-11-21 13:30:00,21.11,21.13,21.11,21.11,7600.0,20.1119,20.131,20.1119,20.1119,7600.0
2012-11-21 13:35:00,21.1,21.13,21.1,21.13,3800.0,20.1024,20.131,20.1024,20.131,3800.0
2012-11-21 13:40:00,21.12,21.13,21.11,21.13,3600.0,20.1215,20.131,20.1119,20.131,3600.0
2012-11-21 13:45:00,21.13,21.13,21.12,21.13,1200.0,20.131,20.131,20.1215,20.131,1200.0
2012-11-21 13:50:00,21.13,21.13,21.13,21.13,1800.0,20.131,20.131,20.131,20.131,1800.0
2012-11-21 13:55:00,21.14,21.14,21.13,21.14,4200.0,20.1405,20.1405,20.131,20.1405,4200.0
2012-11-21 14:00:00,21.14,21.14,21.13,21.14,5800.0,20.1405,20.1405,20.131,20.1405,5800.0
2012-11-21 14:05:00,21.13,21.15,21.13,21.14,3800.0,20.131,20.1501,20.131,20.1405,3800.0
2012-11-21 14:10:00,21.14,21.15,21.14,21.14,5800.0,20.1405,20.1501,20.1405,20.1405,5800.0
2012-11-21 14:15:00,21.14,21.14,21.13,21.14,8800.0,20.1405,20.1405,20.131,20.1405,8800.0
2012-11-21 14:20:00,21.14,21.15,21.13,21.13,14200.0,20.1405,20.1501,20.131,20.131,14200.0
2012-11-21 14:25:00,21.11,21.14,21.11,21.14,7000.0,20.1119,20.1405,20.1119,20.1405,7000.0
2012-11-21 14:30:00,21.14,21.14,21.13,21.14,3800.0,20.1405,20.1405,20.131,20.1405,3800.0
2012-11-21 14:35:00,21.14,21.15,21.13,21.15,3200.0,20.1405,20.1501,20.131,20.1501,3200.0
2012-11-21 14:40:00,21.14,21.14,21.09,21.1,19800.0,20.1405,20.1405,20.0929,20.1024,19800.0
2012-11-21 14:45:00,21.09,21.09,21.07,21.09,5600.0,20.0929,20.0929,20.0738,20.0929,5600.0
2012-11-21 14:50:00,21.09,21.1,21.08,21.1,3200.0,20.0929,20.1024,20.0834,20.1024,3200.0
2012-11-21 14:55:00,21.1,21.1,21.02,21.03,77600.0,20.1024,20.1024,20.0262,20.0357,77600.0
2012-11-21 15:00:00,21.03,21.06,21.03,21.06,69000.0,20.0357,20.0643,20.0357,20.0643,69000.0
2012-11-21 15:05:00,21.07,21.13,21.04,21.13,32000.0,20.0738,20.131,20.0453,20.131,32000.0
2012-11-21 15:10:00,21.13,21.16,21.11,21.16,18000.0,20.131,20.1596,20.1119,20.1596,18000.0
2012-11-21 15:15:00,21.17,21.2,21.16,21.2,17200.0,20.1691,20.1977,20.1596,20.1977,17200.0
2012-11-21 15:20:00,21.2,21.21,21.18,21.2,12400.0,20.1977,20.2072,20.1786,20.1977,12400.0
2012-11-21 15:25:00,21.2,21.22,21.18,21.21,22000.0,20.1977,20.2167,20.1786,20.2072,22000.0
2012-11-21 15:30:00,21.21,21.22,21.2,21.21,17000.0,20.2072,20.2167,20.1977,20.2072,17000.0
2012-11-21 15:35:00,21.21,21.22,21.2,21.21,14200.0,20.2072,20.2167,20.1977,20.2072,14200.0
2012-11-21 15:40:00,21.21,21.24,21.2,21.23,14800.0,20.2072,20.2358,20.1977,20.2263,14800.0
2012-11-21 15:45:00,21.24,21.25,21.23,21.24,24800.0,20.2358,20.2453,20.2263,20.2358,24800.0
2012-11-21 15:50:00,21.24,21.25,21.22,21.23,17600.0,20.2358,20.2453,20.2167,20.2263,17600.0
2012-11-21 15:55:00,21.23,21.25,21.22,21.25,37400.0,20.2263,20.2453,20.2167,20.2453,37400.0
2012-11-23 09:30:00,21.34,21.34,21.13,21.24,4800.0,20.3311,20.3311,20.131,20.2358,4800.0
2012-11-23 09:35:00,21.24,21.31,21.24,21.25,10000.0,20.2358,20.3025,20.2358,20.2453,10000.0
2012-11-23 09:40:00,21.25,21.28,21.25,21.25,5000.0,20.2453,20.2739,20.2453,20.2453,5000.0
2012-11-23 09:45:00,21.25,21.3,21.24,21.3,4000.0,20.2453,20.293,20.2358,20.293,4000.0
2012-11-23 09:50:00,21.28,21.3,21.28,21.3,1000.0,20.2739,20.293,20.2739,20.293,1000.0
2012-11-23 09:55:00,21.31,21.31,21.29,21.31,3400.0,20.3025,20.3025,20.2834,20.3025,3400.0
2012-11-23 10:00:00,21.33,21.33,21.29,21.29,3000.0,20.3215,20.3215,20.2834,20.2834,3000.0
2012-11-23 10:05:00,21.3,21.3,21.26,21.27,3400.0,20.293,20.293,20.2549,20.2644,3400.0
2012-11-23 10:10:00,21.29,21.32,21.29,21.32,3200.0,20.2834,20.312,20.2834,20.312,3200.0
2012-11-23 10:15:00,21.34,21.35,21.34,21.35,1800.0,20.3311,20.3406,20.3311,20.3406,1800.0
2012-11-23 10:20:00,21.34,21.37,21.33,21.37,3200.0,20.3311,20.3597,20.3215,20.3597,3200.0
2012-11-23 10:25:00,21.38,21.4,21.37,21.4,7800.0,20.3692,20.3882,20.3597,20.3882,7800.0
2012-11-23 10:30:00,21.4,21.42,21.39,21.39,5400.0,20.3882,20.4073,20.3787,20.3787,5400.0
2012-11-23 10:35:00,21.4,21.41,21.39,21.4,2000.0,20.3882,20.3978,20.3787,20.3882,2000.0
2012-11-23 10:40:00,21.4,21.41,21.37,21.38,6000.0,20.3882,20.3978,20.3597,20.3692,6000.0
2012-11-23 10:45:00,21.39,21.39,21.37,21.39,4400.0,20.3787,20.3787,20.3597,20.3787,4400.0
2012-11-23 10:50:00,21.38,21.4,21.38,21.39,4600.0,20.3692,20.3882,20.3692,20.3787,4600.0
2012-11-23 10:55:00,21.39,21.41,21.39,21.41,5800.0,20.3787,20.3978,20.3787,20.3978,5800.0
2012-11-23 11:00:00,21.42,21.44,21.4,21.43,6400.0,20.4073,20.4263,20.3882,20.4168,6400.0
2012-11-23 11:05:00,21.43,21.43,21.43,21.43,4200.0,20.4168,20.4168,20.4168,20.4168,4200.0
2012-11-23 11:10:00,21.42,21.43,21.42,21.43,2400.0,20.4073,20.4168,20.4073,20.4168,2400.0
2012-11-23 11:15:00,21.44,21.46,21.44,21.45,4000.0,20.4263,20.4454,20.4263,20.4359,4000.0
2012-11-23 11:20:00,21.45,21.47,21.44,21.46,8400.0,20.4359,20.4549,20.4263,20.4454,8400.0
2012-11-23 11:25:00,21.47,21.47,21.43,21.44,5800.0,20.4549,20.4549,20.4168,20.4263,5800.0
2012-11-23 11:30:00,21.44,21.44,21.43,21.43,2400.0,20.4263,20.4263,20.4168,20.4168,2400.0
2012-11-23 11:35:00,21.43,21.43,21.42,21.43,4400.0,20.4168,20.4168,20.4073,20.4168,4400.0
2012-11-23 11:40:00,21.43,21.44,21.37,21.37,7000.0,20.4168,20.4263,20.3597,20.3597,7000.0
2012-11-23 11:45:00,21.36,21.38,21.36,21.38,7400.0,20.3501,20.3692,20.3501,20.3692,7400.0
2012-11-23 11:50:00,21.38,21.38,21.37,21.38,4000.0,20.3692,20.3692,20.3597,20.3692,4000.0
2012-11-23 11:55:00,21.38,21.39,21.38,21.39,5000.0,20.3692,20.3787,20.3692,20.3787,5000.0
2012-11-23 12:00:00,21.39,21.41,21.38,21.39,6000.0,20.3787,20.3978,20.3692,20.3787,6000.0
2012-11-23 12:05:00,21.38,21.4,21.38,21.39,4000.0,20.3692,20.3882,20.3692,20.3787,4000.0
2012-11-23 12:10:00,21.38,21.38,21.36,21.38,2200.0,20.3692,20.3692,20.3501,20.3692,2200.0
2012-11-23 12:15:00,21.37,21.38,21.35,21.36,5600.0,20.3597,20.3692,20.3406,20.3501,5600.0
2012-11-23 12:20:00,21.36,21.4,21.36,21.39,4200.0,20.3501,20.3882,20.3501,20.3787,4200.0
2012-11-23 12:25:00,21.4,21.41,21.38,21.41,12800.0,20.3882,20.3978,20.3692,20.3978,12800.0
2012-11-23 12:30:00,21.42,21.45,21.42,21.44,7600.0,20.4073,20.4359,20.4073,20.4263,7600.0
2012-11-23 12:35:00,21.46,21.49,21.45,21.49,11600.0,20.4454,20.474,20.4359,20.474,11600.0
2012-11-23 12:40:00,21.49,21.5,21.48,21.5,18000.0,20.474,20.4835,20.4645,20.4835,18000.0
2012-11-23 12:45:00,21.51,21.53,21.5,21.53,15200.0,20.493,20.5121,20.4835,20.5121,15200.0
2012-11-23 12:50:00,21.53,21.58,21.53,21.58,42000.0,20.5121,20.5597,20.5121,20.5597,42000.0
2012-11-23 12:55:00,21.58,21.64,21.58,21.63,60400.0,20.5597,20.6169,20.5597,20.6074,60400.0
2012-11-26 09:30:00,21.56,21.67,21.56,21.64,13800.0,20.5407,20.6455,20.5407,20.6169,13800.0
2012-11-26 09:35:00,21.64,21.73,21.63,21.71,21600.0,20.6169,20.7026,20.6074,20.6836,21600.0
2012-11-26 09:40:00,21.68,21.81,21.68,21.79,15200.0,20.655,20.7789,20.655,20.7598,15200.0
2012-11-26 09:45:00,21.8,21.81,21.72,21.72,13000.0,20.7693,20.7789,20.6931,20.6931,13000.0
2012-11-26 09:50:00,21.73,21.81,21.72,21.81,23800.0,20.7026,20.7789,20.6931,20.7789,23800.0
2012-11-26 09:55:00,21.81,21.84,21.75,21.83,25000.0,20.7789,20.8074,20.7217,20.7979,25000.0
2012-11-26 10:00:00,21.82,21.9,21.81,21.9,74000.0,20.7884,20.8646,20.7789,20.8646,74000.0
2012-11-26 10:05:00,21.9,21.91,21.79,21.85,48400.0,20.8646,20.8741,20.7598,20.817,48400.0
2012-11-26 10:10:00,21.86,21.89,21.8,21.89,42600.0,20.8265,20.8551,20.7693,20.8551,42600.0
2012-11-26 10:15:00,21.89,21.92,21.86,21.91,51400.0,20.8551,20.8837,20.8265,20.8741,51400.0
2012-11-26 10:20:00,21.91,21.96,21.87,21.93,101400.0,20.8741,20.9218,20.836,20.8932,101400.0
2012-11-26 10:25:00,21.93,21.95,21.89,21.91,42800.0,20.8932,20.9122,20.8551,20.8741,42800.0
2012-11-26 10:30:00,21.9,21.93,21.89,21.89,13800.0,20.8646,20.8932,20.8551,20.8551,13800.0
2012-11-26 10:35:00,21.89,21.97,21.88,21.94,63000.0,20.8551,20.9313,20.8455,20.9027,63000.0
2012-11-26 10:40:00,21.94,22.0,21.93,21.97,53800.0,20.9027,20.9599,20.8932,20.9313,53800.0
2012-11-26 10:45:00,21.96,21.97,21.93,21.97,17200.0,20.9218,20.9313,20.8932,20.9313,17200.0
2012-11-26 10:50:00,21.97,22.01,21.97,22.01,23600.0,20.9313,20.9694,20.9313,20.9694,23600.0
2012-11-26 10:55:00,22.0,22.03,21.97,22.01,17600.0,20.9599,20.9885,20.9313,20.9694,17600.0
2012-11-26 11:00:00,22.0,22.0,21.96,21.99,14000.0,20.9599,20.9599,20.9218,20.9503,14000.0
2012-11-26 11:05:00,21.99,21.99,21.92,21.93,18800.0,20.9503,20.9503,20.8837,20.8932,18800.0
2012-11-26 11:10:00,21.92,21.93,21.87,21.93,22000.0,20.8837,20.8932,20.836,20.8932,22000.0
2012-11-26 11:15:00,21.93,21.93,21.86,21.88,10000.0,20.8932,20.8932,20.8265,20.8455,10000.0
2012-11-26 11:20:00,21.88,21.89,21.82,21.82,21000.0,20.8455,20.8551,20.7884,20.7884,21000.0
2012-11-26 11:25:00,21.81,21.86,21.81,21.86,11200.0,20.7789,20.8265,20.7789,20.8265,11200.0
2012-11-26 11:30:00,21.86,21.86,21.85,21.85,3600.0,20.8265,20.8265,20.817,20.817,3600.0
2012-11-26 11:35:00,21.85,21.86,21.84,21.84,21200.0,20.817,20.8265,20.8074,20.8074,21200.0
2012-11-26 11:40:00,21.84,21.86,21.84,21.86,14800.0,20.8074,20.8265,20.8074,20.8265,14800.0
2012-11-26 11:45:00,21.86,21.88,21.86,21.87,14200.0,20.8265,20.8455,20.8265,20.836,14200.0
2012-11-26 11:50:00,21.88,21.88,21.86,21.86,18200.0,20.8455,20.8455,20.8265,20.8265,18200.0
2012-11-26 11:55:00,21.87,21.88,21.86,21.88,17200.0,20.836,20.8455,20.8265,20.8455,17200.0
2012-11-26 12:00:00,21.87,21.87,21.85,21.86,5000.0,20.836,20.836,20.817,20.8265,5000.0
2012-11-26 12:05:00,21.86,21.86,21.86,21.86,8600.0,20.8265,20.8265,20.8265,20.8265,8600.0
2012-11-26 12:10:00,21.86,21.86,21.86,21.86,3800.0,20.8265,20.8265,20.8265,20.8265,3800.0
2012-11-26 12:15:00,21.86,21.9,21.86,21.9,22600.0,20.8265,20.8646,20.8265,20.8646,22600.0
2012-11-26 12:20:00,21.89,21.89,21.86,21.86,1600.0,20.8551,20.8551,20.8265,20.8265,1600.0
2012-11-26 12:25:00,21.86,21.86,21.85,21.85,12800.0,20.8265,20.8265,20.817,20.817,12800.0
2012-11-26 12:30:00,21.86,21.86,21.84,21.86,14800.0,20.8265,20.8265,20.8074,20.8265,14800.0
2012-11-26 12:35:00,21.85,21.86,21.84,21.86,32800.0,20.817,20.8265,20.8074,20.8265,32800.0
2012-11-26 12:40:00,21.86,21.9,21.85,21.9,48200.0,20.8265,20.8646,20.817,20.8646,48200.0
2012-11-26 12:45:00,21.91,21.93,21.91,21.92,9000.0,20.8741,20.8932,20.8741,20.8837,9000.0
2012-11-26 12:50:00,21.92,21.93,21.92,21.92,7400.0,20.8837,20.8932,20.8837,20.8837,7400.0
2012-11-26 12:55:00,21.91,21.91,21.87,21.88,16800.0,20.8741,20.8741,20.836,20.8455,16800.0
2012-11-26 13:00:00,21.88,21.88,21.85,21.85,26200.0,20.8455,20.8455,20.817,20.817,26200.0
2012-11-26 13:05:00,21.85,21.85,21.82,21.84,21400.0,20.817,20.817,20.7884,20.8074,21400.0
2012-11-26 13:10:00,21.84,21.9,21.84,21.89,13400.0,20.8074,20.8646,20.8074,20.8551,13400.0
2012-11-26 13:15:00,21.89,21.96,21.89,21.95,15000.0,20.8551,20.9218,20.8551,20.9122,15000.0
2012-11-26 13:20:00,21.95,21.95,21.93,21.95,6600.0,20.9122,20.9122,20.8932,20.9122,6600.0
2012-11-26 13:25:00,21.93,21.93,21.88,21.88,4600.0,20.8932,20.8932,20.8455,20.8455,4600.0
2012-11-26 13:30:00,21.89,21.9,21.89,21.89,8000.0,20.8551,20.8646,20.8551,20.8551,8000.0
2012-11-26 13:35:00,21.89,21.91,21.89,21.91,7000.0,20.8551,20.8741,20.8551,20.8741,7000.0
2012-11-26 13:40:00,21.91,21.91,21.88,21.88,4000.0,20.8741,20.8741,20.8455,20.8455,4000.0
2012-11-26 13:45:00,21.88,21.9,21.86,21.9,8000.0,20.8455,20.8646,20.8265,20.8646,8000.0
2012-11-26 13:50:00,21.9,21.92,21.89,21.92,6800.0,20.8646,20.8837,20.8551,20.8837,6800.0
2012-11-26 13:55:00,21.92,21.92,21.91,21.92,1600.0,20.8837,20.8837,20.8741,20.8837,1600.0
2012-11-26 14:00:00,21.91,21.91,21.88,21.9,10200.0,20.8741,20.8741,20.8455,20.8646,10200.0
2012-11-26 14:05:00,21.91,21.91,21.85,21.86,9800.0,20.8741,20.8741,20.817,20.8265,9800.0
2012-11-26 14:10:00,21.86,21.86,21.82,21.83,12000.0,20.8265,20.8265,20.7884,20.7979,12000.0
2012-11-26 14:15:00,21.83,21.86,21.83,21.86,5200.0,20.7979,20.8265,20.7979,20.8265,5200.0
2012-11-26 14:20:00,21.85,21.87,21.85,21.86,8800.0,20.817,20.836,20.817,20.8265,8800.0
2012-11-26 14:25:00,21.86,21.86,21.85,21.86,14400.0,20.8265,20.8265,20.817,20.8265,14400.0
2012-11-26 14:30:00,21.85,21.86,21.85,21.86,17400.0,20.817,20.8265,20.817,20.8265,17400.0
2012-11-26 14:35:00,21.85,21.87,21.85,21.87,13000.0,20.817,20.836,20.817,20.836,13000.0
2012-11-26 14:40:00,21.88,21.89,21.86,21.88,14600.0,20.8455,20.8551,20.8265,20.8455,14600.0
2012-11-26 14:45:00,21.88,21.89,21.87,21.89,14400.0,20.8455,20.8551,20.836,20.8551,14400.0
2012-11-26 14:50:00,21.88,21.88,21.87,21.88,5200.0,20.8455,20.8455,20.836,20.8455,5200.0
2012-11-26 14:55:00,21.88,21.89,21.87,21.88,8600.0,20.8455,20.8551,20.836,20.8455,8600.0
2012-11-26 15:00:00,21.88,21.89,21.86,21.88,14400.0,20.8455,20.8551,20.8265,20.8455,14400.0
2012-11-26 15:05:00,21.88,21.88,21.86,21.87,17600.0,20.8455,20.8455,20.8265,20.836,17600.0
2012-11-26 15:10:00,21.86,21.86,21.85,21.85,12200.0,20.8265,20.8265,20.817,20.817,12200.0
2012-11-26 15:15:00,21.84,21.84,21.83,21.83,13200.0,20.8074,20.8074,20.7979,20.7979,13200.0
2012-11-26 15:20:00,21.83,21.85,21.81,21.83,20200.0,20.7979,20.817,20.7789,20.7979,20200.0
2012-11-26 15:25:00,21.84,21.84,21.82,21.83,10600.0,20.8074,20.8074,20.7884,20.7979,10600.0
2012-11-26 15:30:00,21.82,21.84,21.8,21.84,19000.0,20.7884,20.8074,20.7693,20.8074,19000.0
2012-11-26 15:35:00,21.84,21.85,21.8,21.81,17200.0,20.8074,20.817,20.7693,20.7789,17200.0
2012-11-26 15:40:00,21.81,21.83,21.8,21.81,18400.0,20.7789,20.7979,20.7693,20.7789,18400.0
2012-11-26 15:45:00,21.81,21.84,21.81,21.84,14000.0,20.7789,20.8074,20.7789,20.8074,14000.0
2012-11-26 15:50:00,21.83,21.85,21.83,21.85,22400.0,20.7979,20.817,20.7979,20.817,22400.0
2012-11-26 15:55:00,21.85,21.88,21.85,21.88,50800.0,20.817,20.8455,20.817,20.8455,50800.0
2012-11-27 09:30:00,21.75,21.84,21.54,21.83,20400.0,20.7217,20.8074,20.5216,20.7979,20400.0
2012-11-27 09:35:00,21.85,21.85,21.79,21.83,4400.0,20.817,20.817,20.7598,20.7979,4400.0
2012-11-27 09:40:00,21.82,21.84,21.78,21.84,7200.0,20.7884,20.8074,20.7503,20.8074,7200.0
2012-11-27 09:45:00,21.84,21.87,21.82,21.86,12800.0,20.8074,20.836,20.7884,20.8265,12800.0
2012-11-27 09:50:00,21.87,21.9,21.84,21.86,23200.0,20.836,20.8646,20.8074,20.8265,23200.0
2012-11-27 09:55:00,21.86,21.87,21.83,21.87,6400.0,20.8265,20.836,20.7979,20.836,6400.0
2012-11-27 10:00:00,21.87,21.91,21.81,21.81,21200.0,20.836,20.8741,20.7789,20.7789,21200.0
2012-11-27 10:05:00,21.81,21.82,21.75,21.78,27200.0,20.7789,20.7884,20.7217,20.7503,27200.0
2012-11-27 10:10:00,21.79,21.82,21.77,21.79,48000.0,20.7598,20.7884,20.7407,20.7598,48000.0
2012-11-27 10:15:00,21.79,21.83,21.77,21.81,19000.0,20.7598,20.7979,20.7407,20.7789,19000.0
2012-11-27 10:20:00,21.8,21.84,21.79,21.79,14800.0,20.7693,20.8074,20.7598,20.7598,14800.0
2012-11-27 10:25:00,21.8,21.83,21.8,21.83,9000.0,20.7693,20.7979,20.7693,20.7979,9000.0
2012-11-27 10:30:00,21.84,21.85,21.82,21.85,10600.0,20.8074,20.817,20.7884,20.817,10600.0
2012-11-27 10:35:00,21.86,21.88,21.84,21.88,7200.0,20.8265,20.8455,20.8074,20.8455,7200.0
2012-11-27 10:40:00,21.88,21.89,21.86,21.88,7800.0,20.8455,20.8551,20.8265,20.8455,7800.0
2012-11-27 10:45:00,21.89,21.91,21.87,21.88,14800.0,20.8551,20.8741,20.836,20.8455,14800.0
2012-11-27 10:50:00,21.88,21.89,21.85,21.89,6800.0,20.8455,20.8551,20.817,20.8551,6800.0
2012-11-27 10:55:00,21.89,21.89,21.86,21.89,7200.0,20.8551,20.8551,20.8265,20.8551,7200.0
2012-11-27 11:00:00,21.89,21.9,21.89,21.89,6400.0,20.8551,20.8646,20.8551,20.8551,6400.0
2012-11-27 11:05:00,21.88,21.9,21.86,21.9,11800.0,20.8455,20.8646,20.8265,20.8646,11800.0
2012-11-27 11:10:00,21.9,21.91,21.9,21.91,4200.0,20.8646,20.8741,20.8646,20.8741,4200.0
2012-11-27 11:15:00,21.91,21.92,21.9,21.91,11000.0,20.8741,20.8837,20.8646,20.8741,11000.0
2012-11-27 11:20:00,21.92,21.93,21.9,21.92,16000.0,20.8837,20.8932,20.8646,20.8837,16000.0
2012-11-27 11:25:00,21.92,21.92,21.89,21.89,56000.0,20.8837,20.8837,20.8551,20.8551,56000.0
2012-11-27 11:30:00,21.9,21.92,21.88,21.92,7600.0,20.8646,20.8837,20.8455,20.8837,7600.0
2012-11-27 11:35:00,21.92,21.95,21.91,21.95,8400.0,20.8837,20.9122,20.8741,20.9122,8400.0
2012-11-27 11:40:00,21.96,21.97,21.93,21.97,10200.0,20.9218,20.9313,20.8932,20.9313,10200.0
2012-11-27 11:45:00,21.97,21.98,21.95,21.96,7000.0,20.9313,20.9408,20.9122,20.9218,7000.0
2012-11-27 11:50:00,21.97,21.99,21.97,21.99,12800.0,20.9313,20.9503,20.9313,20.9503,12800.0
2012-11-27 11:55:00,21.99,21.99,21.98,21.99,1600.0,20.9503,20.9503,20.9408,20.9503,1600.0
2012-11-27 12:00:00,22.0,22.01,21.99,22.0,23800.0,20.9599,20.9694,20.9503,20.9599,23800.0
2012-11-27 12:05:00,21.99,22.0,21.98,21.98,4000.0,20.9503,20.9599,20.9408,20.9408,4000.0
2012-11-27 12:10:00,21.99,21.99,21.94,21.95,10200.0,20.9503,20.9503,20.9027,20.9122,10200.0
2012-11-27 12:15:00,21.96,21.97,21.83,21.84,54400.0,20.9218,20.9313,20.7979,20.8074,54400.0
2012-11-27 12:20:00,21.84,21.88,21.84,21.88,6200.0,20.8074,20.8455,20.8074,20.8455,6200.0
2012-11-27 12:25:00,21.88,21.89,21.86,21.89,8000.0,20.8455,20.8551,20.8265,20.8551,8000.0
2012-11-27 12:30:00,21.88,21.9,21.87,21.89,9600.0,20.8455,20.8646,20.836,20.8551,9600.0
2012-11-27 12:35:00,21.9,21.9,21.88,21.9,4800.0,20.8646,20.8646,20.8455,20.8646,4800.0
2012-11-27 12:40:00,21.9,21.91,21.9,21.9,1400.0,20.8646,20.8741,20.8646,20.8646,1400.0
2012-11-27 12:45:00,21.89,21.91,21.89,21.91,4800.0,20.8551,20.8741,20.8551,20.8741,4800.0
2012-11-27 12:50:00,21.91,21.91,21.88,21.88,3800.0,20.8741,20.8741,20.8455,20.8455,3800.0
2012-11-27 12:55:00,21.87,21.89,21.87,21.88,2800.0,20.836,20.8551,20.836,20.8455,2800.0
2012-11-27 13:00:00,21.88,21.88,21.82,21.84,7000.0,20.8455,20.8455,20.7884,20.8074,7000.0
2012-11-27 13:05:00,21.85,21.85,21.85,21.85,600.0,20.817,20.817,20.817,20.817,600.0
2012-11-27 13:10:00,21.84,21.84,21.82,21.82,7000.0,20.8074,20.8074,20.7884,20.7884,7000.0
2012-11-27 13:15:00,21.83,21.84,21.83,21.84,3800.0,20.7979,20.8074,20.7979,20.8074,3800.0
2012-11-27 13:20:00,21.84,21.85,21.83,21.84,4000.0,20.8074,20.817,20.7979,20.8074,4000.0
2012-11-27 13:25:00,21.85,21.85,21.83,21.83,6800.0,20.817,20.817,20.7979,20.7979,6800.0
2012-11-27 13:30:00,21.83,21.84,21.83,21.84,2400.0,20.7979,20.8074,20.7979,20.8074,2400.0
2012-11-27 13:35:00,21.84,21.84,21.83,21.83,2800.0,20.8074,20.8074,20.7979,20.7979,2800.0
2012-11-27 13:40:00,21.83,21.84,21.81,21.84,22000.0,20.7979,20.8074,20.7789,20.8074,22000.0
2012-11-27 13:45:00,21.84,21.84,21.82,21.83,10000.0,20.8074,20.8074,20.7884,20.7979,10000.0
2012-11-27 13:50:00,21.82,21.83,21.79,21.79,13400.0,20.7884,20.7979,20.7598,20.7598,13400.0
2012-11-27 13:55:00,21.79,21.79,21.77,21.78,10800.0,20.7598,20.7598,20.7407,20.7503,10800.0
2012-11-27 14:00:00,21.77,21.79,21.77,21.79,15400.0,20.7407,20.7598,20.7407,20.7598,15400.0
2012-11-27 14:05:00,21.79,21.8,21.77,21.79,28400.0,20.7598,20.7693,20.7407,20.7598,28400.0
2012-11-27 14:10:00,21.79,21.79,21.77,21.78,19800.0,20.7598,20.7598,20.7407,20.7503,19800.0
2012-11-27 14:15:00,21.78,21.8,21.78,21.79,24200.0,20.7503,20.7693,20.7503,20.7598,24200.0
2012-11-27 14:20:00,21.79,21.81,21.77,21.8,32800.0,20.7598,20.7789,20.7407,20.7693,32800.0
2012-11-27 14:25:00,21.8,21.81,21.79,21.81,17000.0,20.7693,20.7789,20.7598,20.7789,17000.0
2012-11-27 14:30:00,21.82,21.83,21.81,21.81,7600.0,20.7884,20.7979,20.7789,20.7789,7600.0
2012-11-27 14:35:00,21.81,21.83,21.8,21.83,7800.0,20.7789,20.7979,20.7693,20.7979,7800.0
2012-11-27 14:40:00,21.83,21.85,21.82,21.83,11000.0,20.7979,20.817,20.7884,20.7979,11000.0
2012-11-27 14:45:00,21.84,21.84,21.81,21.82,12200.0,20.8074,20.8074,20.7789,20.7884,12200.0
2012-11-27 14:50:00,21.83,21.84,21.82,21.84,7200.0,20.7979,20.8074,20.7884,20.8074,7200.0
2012-11-27 14:55:00,21.84,21.87,21.84,21.87,10200.0,20.8074,20.836,20.8074,20.836,10200.0
2012-11-27 15:00:00,21.86,21.87,21.83,21.84,6200.0,20.8265,20.836,20.7979,20.8074,6200.0
2012-11-27 15:05:00,21.84,21.87,21.83,21.87,10400.0,20.8074,20.836,20.7979,20.836,10400.0
2012-11-27 15:10:00,21.87,21.88,21.86,21.86,11200.0,20.836,20.8455,20.8265,20.8265,11200.0
2012-11-27 15:15:00,21.86,21.86,21.85,21.86,17000.0,20.8265,20.8265,20.817,20.8265,17000.0
2012-11-27 15:20:00,21.85,21.86,21.83,21.86,11400.0,20.817,20.8265,20.7979,20.8265,11400.0
2012-11-27 15:25:00,21.86,21.86,21.83,21.84,17400.0,20.8265,20.8265,20.7979,20.8074,17400.0
2012-11-27 15:30:00,21.84,21.86,21.8,21.8,24200.0,20.8074,20.8265,20.7693,20.7693,24200.0
2012-11-27 15:35:00,21.8,21.8,21.75,21.75,42000.0,20.7693,20.7693,20.7217,20.7217,42000.0
2012-11-27 15:40:00,21.76,21.76,21.72,21.73,49400.0,20.7312,20.7312,20.6931,20.7026,49400.0
2012-11-27 15:45:00,21.73,21.77,21.72,21.77,23400.0,20.7026,20.7407,20.6931,20.7407,23400.0
2012-11-27 15:50:00,21.76,21.77,21.74,21.75,34600.0,20.7312,20.7407,20.7122,20.7217,34600.0
2012-11-27 15:55:00,21.75,21.75,21.72,21.72,49800.0,20.7217,20.7217,20.6931,20.6931,49800.0
2012-11-28 09:30:00,21.67,21.72,21.59,21.66,11000.0,20.6455,20.6931,20.5693,20.6359,11000.0
2012-11-28 09:35:00,21.66,21.68,21.63,21.65,9800.0,20.6359,20.655,20.6074,20.6264,9800.0
2012-11-28 09:40:00,21.65,21.76,21.64,21.74,14800.0,20.6264,20.7312,20.6169,20.7122,14800.0
2012-11-28 09:45:00,21.75,21.75,21.72,21.75,8200.0,20.7217,20.7217,20.6931,20.7217,8200.0
2012-11-28 09:50:00,21.73,21.74,21.7,21.74,9000.0,20.7026,20.7122,20.6741,20.7122,9000.0
2012-11-28 09:55:00,21.75,21.78,21.75,21.77,6800.0,20.7217,20.7503,20.7217,20.7407,6800.0
2012-11-28 10:00:00,21.75,21.76,21.71,21.73,11400.0,20.7217,20.7312,20.6836,20.7026,11400.0
2012-11-28 10:05:00,21.72,21.75,21.72,21.73,2600.0,20.6931,20.7217,20.6931,20.7026,2600.0
2012-11-28 10:10:00,21.73,21.75,21.72,21.75,14800.0,20.7026,20.7217,20.6931,20.7217,14800.0
2012-11-28 10:15:00,21.74,21.77,21.74,21.77,3200.0,20.7122,20.7407,20.7122,20.7407,3200.0
2012-11-28 10:20:00,21.75,21.86,21.75,21.84,10800.0,20.7217,20.8265,20.7217,20.8074,10800.0
2012-11-28 10:25:00,21.85,21.86,21.83,21.85,6000.0,20.817,20.8265,20.7979,20.817,6000.0
2012-11-28 10:30:00,21.86,21.86,21.82,21.83,5800.0,20.8265,20.8265,20.7884,20.7979,5800.0
2012-11-28 10:35:00,21.8,21.87,21.79,21.87,7000.0,20.7693,20.836,20.7598,20.836,7000.0
2012-11-28 10:40:00,21.84,21.86,21.81,21.83,5400.0,20.8074,20.8265,20.7789,20.7979,5400.0
2012-11-28 10:45:00,21.81,21.91,21.8,21.88,25000.0,20.7789,20.8741,20.7693,20.8455,25000.0
2012-11-28 10:50:00,21.87,21.9,21.84,21.88,19600.0,20.836,20.8646,20.8074,20.8455,19600.0
2012-11-28 10:55:00,21.9,21.9,21.86,21.89,3200.0,20.8646,20.8646,20.8265,20.8551,3200.0
2012-11-28 11:00:00,21.88,21.9,21.88,21.89,5400.0,20.8455,20.8646,20.8455,20.8551,5400.0
2012-11-28 11:05:00,21.88,21.91,21.88,21.91,6600.0,20.8455,20.8741,20.8455,20.8741,6600.0
2012-11-28 11:10:00,21.91,21.93,21.9,21.92,11400.0,20.8741,20.8932,20.8646,20.8837,11400.0
2012-11-28 11:15:00,21.93,21.99,21.92,21.98,17800.0,20.8932,20.9503,20.8837,20.9408,17800.0
2012-11-28 11:20:00,21.98,22.03,21.98,22.0,22600.0,20.9408,20.9885,20.9408,20.9599,22600.0
2012-11-28 11:25:00,22.0,22.04,22.0,22.04,8800.0,20.9599,20.998,20.9599,20.998,8800.0
2012-11-28 11:30:00,22.04,22.05,22.0,22.0,22000.0,20.998,21.0075,20.9599,20.9599,22000.0
2012-11-28 11:35:00,22.0,22.0,21.98,21.99,6800.0,20.9599,20.9599,20.9408,20.9503,6800.0
2012-11-28 11:40:00,22.0,22.0,21.95,21.96,9000.0,20.9599,20.9599,20.9122,20.9218,9000.0
2012-11-28 11:45:00,21.97,21.97,21.95,21.96,22200.0,20.9313,20.9313,20.9122,20.9218,22200.0
2012-11-28 11:50:00,21.96,21.98,21.95,21.95,5600.0,20.9218,20.9408,20.9122,20.9122,5600.0
2012-11-28 11:55:00,21.95,21.96,21.93,21.95,8400.0,20.9122,20.9218,20.8932,20.9122,8400.0
2012-11-28 12:00:00,21.95,21.96,21.89,21.9,17000.0,20.9122,20.9218,20.8551,20.8646,17000.0
2012-11-28 12:05:00,21.89,21.93,21.89,21.92,12600.0,20.8551,20.8932,20.8551,20.8837,12600.0
2012-11-28 12:10:00,21.92,21.99,21.92,21.95,13400.0,20.8837,20.9503,20.8837,20.9122,13400.0
2012-11-28 12:15:00,21.95,22.03,21.95,22.0,21000.0,20.9122,20.9885,20.9122,20.9599,21000.0
2012-11-28 12:20:00,22.0,22.01,21.97,21.99,22800.0,20.9599,20.9694,20.9313,20.9503,22800.0
2012-11-28 12:25:00,22.0,22.03,22.0,22.03,11200.0,20.9599,20.9885,20.9599,20.9885,11200.0
2012-11-28 12:30:00,22.03,22.07,22.02,22.05,20000.0,20.9885,21.0266,20.9789,21.0075,20000.0
2012-11-28 12:35:00,22.07,22.07,22.05,22.06,4800.0,21.0266,21.0266,21.0075,21.017,4800.0
2012-11-28 12:40:00,22.06,22.07,22.02,22.02,5000.0,21.017,21.0266,20.9789,20.9789,5000.0
2012-11-28 12:45:00,22.03,22.03,22.0,22.0,5400.0,20.9885,20.9885,20.9599,20.9599,5400.0
2012-11-28 12:50:00,22.0,22.02,22.0,22.0,9000.0,20.9599,20.9789,20.9599,20.9599,9000.0
2012-11-28 12:55:00,22.0,22.02,22.0,22.0,8000.0,20.9599,20.9789,20.9599,20.9599,8000.0
2012-11-28 13:00:00,22.0,22.0,21.93,21.95,66600.0,20.9599,20.9599,20.8932,20.9122,66600.0
2012-11-28 13:05:00,21.95,21.96,21.93,21.94,23600.0,20.9122,20.9218,20.8932,20.9027,23600.0
2012-11-28 13:10:00,21.95,21.95,21.92,21.95,17800.0,20.9122,20.9122,20.8837,20.9122,17800.0
2012-11-28 13:15:00,21.95,21.96,21.93,21.95,22600.0,20.9122,20.9218,20.8932,20.9122,22600.0
2012-11-28 13:20:00,21.94,21.95,21.92,21.93,9400.0,20.9027,20.9122,20.8837,20.8932,9400.0
2012-11-28 13:25:00,21.93,21.94,21.92,21.94,6800.0,20.8932,20.9027,20.8837,20.9027,6800.0
2012-11-28 13:30:00,21.95,21.95,21.93,21.95,11000.0,20.9122,20.9122,20.8932,20.9122,11000.0
2012-11-28 13:35:00,21.93,21.96,21.93,21.93,15600.0,20.8932,20.9218,20.8932,20.8932,15600.0
2012-11-28 13:40:00,21.93,21.95,21.92,21.95,26200.0,20.8932,20.9122,20.8837,20.9122,26200.0
2012-11-28 13:45:00,21.95,21.95,21.93,21.93,10800.0,20.9122,20.9122,20.8932,20.8932,10800.0
2012-11-28 13:50:00,21.93,21.93,21.9,21.93,10800.0,20.8932,20.8932,20.8646,20.8932,10800.0
2012-11-28 13:55:00,21.92,21.92,21.9,21.9,20000.0,20.8837,20.8837,20.8646,20.8646,20000.0
2012-11-28 14:00:00,21.9,21.93,21.9,21.92,15000.0,20.8646,20.8932,20.8646,20.8837,15000.0
2012-11-28 14:05:00,21.92,21.92,21.9,21.91,11200.0,20.8837,20.8837,20.8646,20.8741,11200.0
2012-11-28 14:10:00,21.91,21.91,21.9,21.91,5800.0,20.8741,20.8741,20.8646,20.8741,5800.0
2012-11-28 14:15:00,21.91,21.91,21.89,21.89,11600.0,20.8741,20.8741,20.8551,20.8551,11600.0
2012-11-28 14:20:00,21.89,21.9,21.89,21.89,28200.0,20.8551,20.8646,20.8551,20.8551,28200.0
2012-11-28 14:25:00,21.89,21.9,21.89,21.9,7800.0,20.8551,20.8646,20.8551,20.8646,7800.0
2012-11-28 14:30:00,21.89,21.92,21.89,21.92,49800.0,20.8551,20.8837,20.8551,20.8837,49800.0
2012-11-28 14:35:00,21.92,21.93,21.92,21.93,12400.0,20.8837,20.8932,20.8837,20.8932,12400.0
2012-11-28 14:40:00,21.93,21.94,21.93,21.94,10400.0,20.8932,20.9027,20.8932,20.9027,10400.0
2012-11-28 14:45:00,21.94,21.94,21.9,21.92,24200.0,20.9027,20.9027,20.8646,20.8837,24200.0
2012-11-28 14:50:00,21.91,21.93,21.89,21.89,47600.0,20.8741,20.8932,20.8551,20.8551,47600.0
2012-11-28 14:55:00,21.89,21.89,21.88,21.88,43200.0,20.8551,20.8551,20.8455,20.8455,43200.0
2012-11-28 15:00:00,21.88,21.88,21.85,21.85,17400.0,20.8455,20.8455,20.817,20.817,17400.0
2012-11-28 15:05:00,21.85,21.86,21.84,21.85,35800.0,20.817,20.8265,20.8074,20.817,35800.0
2012-11-28 15:10:00,21.85,21.86,21.84,21.85,33600.0,20.817,20.8265,20.8074,20.817,33600.0
2012-11-28 15:15:00,21.84,21.85,21.84,21.84,45000.0,20.8074,20.817,20.8074,20.8074,45000.0
2012-11-28 15:20:00,21.85,21.85,21.83,21.85,50200.0,20.817,20.817,20.7979,20.817,50200.0
2012-11-28 15:25:00,21.85,21.85,21.81,21.82,161800.0,20.817,20.817,20.7789,20.7884,161800.0
2012-11-28 15:30:00,21.82,21.82,21.81,21.81,81600.0,20.7884,20.7884,20.7789,20.7789,81600.0
2012-11-28 15:35:00,21.81,21.82,21.78,21.78,93800.0,20.7789,20.7884,20.7503,20.7503,93800.0
2012-11-28 15:40:00,21.78,21.78,21.74,21.75,141800.0,20.7503,20.7503,20.7122,20.7217,141800.0
2012-11-28 15:45:00,21.75,21.79,21.74,21.79,118600.0,20.7217,20.7598,20.7122,20.7598,118600.0
2012-11-28 15:50:00,21.78,21.79,21.77,21.77,90600.0,20.7503,20.7598,20.7407,20.7407,90600.0
2012-11-28 15:55:00,21.77,21.83,21.77,21.83,84200.0,20.7407,20.7979,20.7407,20.7979,84200.0
2012-11-29 09:30:00,21.93,21.99,21.86,21.94,6400.0,20.8932,20.9503,20.8265,20.9027,6400.0
2012-11-29 09:35:00,21.95,21.95,21.9,21.9,4600.0,20.9122,20.9122,20.8646,20.8646,4600.0
2012-11-29 09:40:00,21.89,21.93,21.89,21.93,4600.0,20.8551,20.8932,20.8551,20.8932,4600.0
2012-11-29 09:45:00,21.93,21.93,21.83,21.83,30800.0,20.8932,20.8932,20.7979,20.7979,30800.0
2012-11-29 09:50:00,21.84,21.84,21.83,21.84,2600.0,20.8074,20.8074,20.7979,20.8074,2600.0
2012-11-29 09:55:00,21.86,21.9,21.86,21.89,4200.0,20.8265,20.8646,20.8265,20.8551,4200.0
2012-11-29 10:00:00,21.92,21.94,21.91,21.91,5800.0,20.8837,20.9027,20.8741,20.8741,5800.0
2012-11-29 10:05:00,21.9,21.9,21.84,21.85,11200.0,20.8646,20.8646,20.8074,20.817,11200.0
2012-11-29 10:10:00,21.86,21.89,21.83,21.86,22600.0,20.8265,20.8551,20.7979,20.8265,22600.0
2012-11-29 10:15:00,21.88,21.92,21.88,21.91,2800.0,20.8455,20.8837,20.8455,20.8741,2800.0
2012-11-29 10:20:00,21.92,21.94,21.92,21.93,3200.0,20.8837,20.9027,20.8837,20.8932,3200.0
2012-11-29 10:25:00,21.92,21.95,21.92,21.93,4400.0,20.8837,20.9122,20.8837,20.8932,4400.0
2012-11-29 10:30:00,21.92,21.92,21.89,21.89,4400.0,20.8837,20.8837,20.8551,20.8551,4400.0
2012-11-29 10:35:00,21.91,21.94,21.91,21.94,3400.0,20.8741,20.9027,20.8741,20.9027,3400.0
2012-11-29 10:40:00,21.93,21.98,21.93,21.98,5800.0,20.8932,20.9408,20.8932,20.9408,5800.0
2012-11-29 10:45:00,21.98,21.98,21.96,21.96,1400.0,20.9408,20.9408,20.9218,20.9218,1400.0
2012-11-29 10:50:00,21.97,22.0,21.97,22.0,4400.0,20.9313,20.9599,20.9313,20.9599,4400.0
2012-11-29 10:55:00,22.0,22.0,22.0,22.0,1600.0,20.9599,20.9599,20.9599,20.9599,1600.0
2012-11-29 11:00:00,21.99,22.0,21.99,22.0,3000.0,20.9503,20.9599,20.9503,20.9599,3000.0
2012-11-29 11:05:00,22.0,22.02,22.0,22.02,2800.0,20.9599,20.9789,20.9599,20.9789,2800.0
2012-11-29 11:10:00,22.02,22.03,22.0,22.02,3000.0,20.9789,20.9885,20.9599,20.9789,3000.0
2012-11-29 11:15:00,22.02,22.02,21.99,21.99,5000.0,20.9789,20.9789,20.9503,20.9503,5000.0
2012-11-29 11:20:00,21.99,21.99,21.96,21.97,3800.0,20.9503,20.9503,20.9218,20.9313,3800.0
2012-11-29 11:25:00,21.97,21.99,21.96,21.99,5800.0,20.9313,20.9503,20.9218,20.9503,5800.0
2012-11-29 11:30:00,21.99,21.99,21.96,21.96,4800.0,20.9503,20.9503,20.9218,20.9218,4800.0
2012-11-29 11:35:00,21.97,21.98,21.94,21.95,14200.0,20.9313,20.9408,20.9027,20.9122,14200.0
2012-11-29 11:40:00,21.95,21.96,21.83,21.86,13000.0,20.9122,20.9218,20.7979,20.8265,13000.0
2012-11-29 11:45:00,21.85,21.86,21.85,21.86,800.0,20.817,20.8265,20.817,20.8265,800.0
2012-11-29 11:50:00,21.88,21.91,21.86,21.86,4600.0,20.8455,20.8741,20.8265,20.8265,4600.0
2012-11-29 11:55:00,21.86,21.91,21.86,21.91,10400.0,20.8265,20.8741,20.8265,20.8741,10400.0
2012-11-29 12:00:00,21.89,21.92,21.88,21.92,5200.0,20.8551,20.8837,20.8455,20.8837,5200.0
2012-11-29 12:05:00,21.91,21.93,21.89,21.91,5200.0,20.8741,20.8932,20.8551,20.8741,5200.0
2012-11-29 12:10:00,21.91,21.96,21.91,21.93,7400.0,20.8741,20.9218,20.8741,20.8932,7400.0
2012-11-29 12:15:00,21.93,21.93,21.9,21.9,7000.0,20.8932,20.8932,20.8646,20.8646,7000.0
2012-11-29 12:20:00,21.91,21.92,21.9,21.9,4600.0,20.8741,20.8837,20.8646,20.8646,4600.0
2012-11-29 12:25:00,21.9,21.9,21.89,21.89,4600.0,20.8646,20.8646,20.8551,20.8551,4600.0
2012-11-29 12:30:00,21.89,21.91,21.89,21.91,5400.0,20.8551,20.8741,20.8551,20.8741,5400.0
2012-11-29 12:35:00,21.91,21.92,21.89,21.9,11800.0,20.8741,20.8837,20.8551,20.8646,11800.0
2012-11-29 12:40:00,21.89,21.9,21.89,21.9,2600.0,20.8551,20.8646,20.8551,20.8646,2600.0
2012-11-29 12:45:00,21.9,21.92,21.89,21.89,17400.0,20.8646,20.8837,20.8551,20.8551,17400.0
2012-11-29 12:50:00,21.9,21.92,21.89,21.91,17400.0,20.8646,20.8837,20.8551,20.8741,17400.0
2012-11-29 12:55:00,21.89,21.9,21.88,21.9,8200.0,20.8551,20.8646,20.8455,20.8646,8200.0
2012-11-29 13:00:00,21.9,21.9,21.89,21.9,3000.0,20.8646,20.8646,20.8551,20.8646,3000.0
2012-11-29 13:05:00,21.9,21.9,21.89,21.89,1600.0,20.8646,20.8646,20.8551,20.8551,1600.0
2012-11-29 13:10:00,21.88,21.89,21.86,21.86,7600.0,20.8455,20.8551,20.8265,20.8265,7600.0
2012-11-29 13:15:00,21.86,21.9,21.86,21.9,3200.0,20.8265,20.8646,20.8265,20.8646,3200.0
2012-11-29 13:20:00,21.9,21.9,21.88,21.88,5000.0,20.8646,20.8646,20.8455,20.8455,5000.0
2012-11-29 13:25:00,21.88,21.89,21.86,21.89,5400.0,20.8455,20.8551,20.8265,20.8551,5400.0
2012-11-29 13:30:00,21.89,21.92,21.89,21.91,6000.0,20.8551,20.8837,20.8551,20.8741,6000.0
2012-11-29 13:35:00,21.92,21.95,21.92,21.94,20200.0,20.8837,20.9122,20.8837,20.9027,20200.0
2012-11-29 13:40:00,21.93,21.95,21.91,21.91,5200.0,20.8932,20.9122,20.8741,20.8741,5200.0
2012-11-29 13:45:00,21.9,21.91,21.9,21.91,2200.0,20.8646,20.8741,20.8646,20.8741,2200.0
2012-11-29 13:50:00,21.91,21.91,21.9,21.9,7200.0,20.8741,20.8741,20.8646,20.8646,7200.0
2012-11-29 13:55:00,21.9,21.9,21.88,21.88,8400.0,20.8646,20.8646,20.8455,20.8455,8400.0
2012-11-29 14:00:00,21.88,21.88,21.88,21.88,3000.0,20.8455,20.8455,20.8455,20.8455,3000.0
2012-11-29 14:05:00,21.88,21.89,21.87,21.88,7400.0,20.8455,20.8551,20.836,20.8455,7400.0
2012-11-29 14:10:00,21.88,21.89,21.87,21.89,5000.0,20.8455,20.8551,20.836,20.8551,5000.0
2012-11-29 14:15:00,21.89,21.89,21.89,21.89,3400.0,20.8551,20.8551,20.8551,20.8551,3400.0
2012-11-29 14:20:00,21.89,21.89,21.88,21.88,4600.0,20.8551,20.8551,20.8455,20.8455,4600.0
2012-11-29 14:25:00,21.87,21.89,21.86,21.86,8200.0,20.836,20.8551,20.8265,20.8265,8200.0
2012-11-29 14:30:00,21.86,21.89,21.86,21.89,18000.0,20.8265,20.8551,20.8265,20.8551,18000.0
2012-11-29 14:35:00,21.89,21.91,21.89,21.91,4000.0,20.8551,20.8741,20.8551,20.8741,4000.0
2012-11-29 14:40:00,21.91,21.91,21.88,21.89,7000.0,20.8741,20.8741,20.8455,20.8551,7000.0
2012-11-29 14:45:00,21.88,21.9,21.86,21.9,7600.0,20.8455,20.8646,20.8265,20.8646,7600.0
2012-11-29 14:50:00,21.9,21.91,21.9,21.9,2000.0,20.8646,20.8741,20.8646,20.8646,2000.0
2012-11-29 14:55:00,21.9,21.9,21.89,21.89,10400.0,20.8646,20.8646,20.8551,20.8551,10400.0
2012-11-29 15:00:00,21.89,21.9,21.89,21.9,15000.0,20.8551,20.8646,20.8551,20.8646,15000.0
2012-11-29 15:05:00,21.9,21.9,21.88,21.9,9600.0,20.8646,20.8646,20.8455,20.8646,9600.0
2012-11-29 15:10:00,21.89,21.9,21.86,21.88,20800.0,20.8551,20.8646,20.8265,20.8455,20800.0
2012-11-29 15:15:00,21.88,21.9,21.88,21.9,13600.0,20.8455,20.8646,20.8455,20.8646,13600.0
2012-11-29 15:20:00,21.9,21.9,21.88,21.88,16200.0,20.8646,20.8646,20.8455,20.8455,16200.0
2012-11-29 15:25:00,21.89,21.91,21.88,21.91,10400.0,20.8551,20.8741,20.8455,20.8741,10400.0
2012-11-29 15:30:00,21.9,21.91,21.88,21.89,8200.0,20.8646,20.8741,20.8455,20.8551,8200.0
2012-11-29 15:35:00,21.89,21.9,21.86,21.89,11200.0,20.8551,20.8646,20.8265,20.8551,11200.0
2012-11-29 15:40:00,21.9,21.93,21.9,21.92,16400.0,20.8646,20.8932,20.8646,20.8837,16400.0
2012-11-29 15:45:00,21.92,21.92,21.9,21.9,10800.0,20.8837,20.8837,20.8646,20.8646,10800.0
2012-11-29 15:50:00,21.91,21.91,21.88,21.91,16000.0,20.8741,20.8741,20.8455,20.8741,16000.0
2012-11-29 15:55:00,21.91,21.93,21.91,21.93,60600.0,20.8741,20.8932,20.8741,20.8932,60600.0
2012-11-30 09:30:00,22.02,22.02,21.76,21.95,12200.0,20.9789,20.9789,20.7312,20.9122,12200.0
2012-11-30 09:35:00,21.89,22.02,21.89,21.98,2800.0,20.8551,20.9789,20.8551,20.9408,2800.0
2012-11-30 09:40:00,21.99,22.03,21.99,22.03,2400.0,20.9503,20.9885,20.9503,20.9885,2400.0
2012-11-30 09:45:00,22.02,22.04,21.96,21.96,9000.0,20.9789,20.998,20.9218,20.9218,9000.0
2012-11-30 09:50:00,21.96,22.0,21.96,21.98,7200.0,20.9218,20.9599,20.9218,20.9408,7200.0
2012-11-30 09:55:00,21.98,21.98,21.94,21.98,6200.0,20.9408,20.9408,20.9027,20.9408,6200.0
2012-11-30 10:00:00,21.96,22.0,21.96,21.97,4800.0,20.9218,20.9599,20.9218,20.9313,4800.0
2012-11-30 10:05:00,21.99,21.99,21.96,21.98,1600.0,20.9503,20.9503,20.9218,20.9408,1600.0
2012-11-30 10:10:00,21.97,22.0,21.95,22.0,6800.0,20.9313,20.9599,20.9122,20.9599,6800.0
2012-11-30 10:15:00,21.99,22.03,21.99,22.0,10000.0,20.9503,20.9885,20.9503,20.9599,10000.0
2012-11-30 10:20:00,22.02,22.07,22.0,22.06,12400.0,20.9789,21.0266,20.9599,21.017,12400.0
2012-11-30 10:25:00,22.06,22.09,22.05,22.08,6400.0,21.017,21.0456,21.0075,21.0361,6400.0
2012-11-30 10:30:00,22.07,22.09,22.06,22.09,8800.0,21.0266,21.0456,21.017,21.0456,8800.0
2012-11-30 10:35:00,22.08,22.09,22.06,22.06,4200.0,21.0361,21.0456,21.017,21.017,4200.0
2012-11-30 10:40:00,22.06,22.08,22.04,22.08,4000.0,21.017,21.0361,20.998,21.0361,4000.0
2012-11-30 10:45:00,22.08,22.09,22.06,22.07,5800.0,21.0361,21.0456,21.017,21.0266,5800.0
2012-11-30 10:50:00,22.05,22.06,22.05,22.06,1400.0,21.0075,21.017,21.0075,21.017,1400.0
2012-11-30 10:55:00,22.06,22.13,22.06,22.11,9200.0,21.017,21.0837,21.017,21.0647,9200.0
2012-11-30 11:00:00,22.1,22.11,22.09,22.09,3400.0,21.0551,21.0647,21.0456,21.0456,3400.0
2012-11-30 11:05:00,22.1,22.1,22.09,22.09,1600.0,21.0551,21.0551,21.0456,21.0456,1600.0
2012-11-30 11:10:00,22.09,22.11,22.09,22.09,5200.0,21.0456,21.0647,21.0456,21.0456,5200.0
2012-11-30 11:15:00,22.07,22.08,22.03,22.03,7400.0,21.0266,21.0361,20.9885,20.9885,7400.0
2012-11-30 11:20:00,22.01,22.02,22.0,22.0,6000.0,20.9694,20.9789,20.9599,20.9599,6000.0
2012-11-30 11:25:00,22.0,22.01,21.99,22.01,11800.0,20.9599,20.9694,20.9503,20.9694,11800.0
2012-11-30 11:30:00,22.0,22.0,21.98,21.99,15200.0,20.9599,20.9599,20.9408,20.9503,15200.0
2012-11-30 11:35:00,21.99,21.99,21.95,21.97,6800.0,20.9503,20.9503,20.9122,20.9313,6800.0
2012-11-30 11:40:00,21.98,22.02,21.97,22.0,5200.0,20.9408,20.9789,20.9313,20.9599,5200.0
2012-11-30 11:45:00,22.0,22.01,21.98,21.98,31200.0,20.9599,20.9694,20.9408,20.9408,31200.0
2012-11-30 11:50:00,21.98,22.01,21.95,22.0,22000.0,20.9408,20.9694,20.9122,20.9599,22000.0
2012-11-30 11:55:00,22.0,22.0,21.96,21.98,3200.0,20.9599,20.9599,20.9218,20.9408,3200.0
2012-11-30 12:00:00,21.98,21.99,21.97,21.97,3000.0,20.9408,20.9503,20.9313,20.9313,3000.0
2012-11-30 12:05:00,21.96,21.97,21.96,21.97,1600.0,20.9218,20.9313,20.9218,20.9313,1600.0
2012-11-30 12:10:00,21.97,21.97,21.95,21.95,5600.0,20.9313,20.9313,20.9122,20.9122,5600.0
2012-11-30 12:15:00,21.95,21.95,21.92,21.92,10600.0,20.9122,20.9122,20.8837,20.8837,10600.0
2012-11-30 12:20:00,21.92,21.92,21.89,21.89,10000.0,20.8837,20.8837,20.8551,20.8551,10000.0
2012-11-30 12:25:00,21.89,21.9,21.88,21.89,7200.0,20.8551,20.8646,20.8455,20.8551,7200.0
2012-11-30 12:30:00,21.89,21.92,21.89,21.92,11200.0,20.8551,20.8837,20.8551,20.8837,11200.0
2012-11-30 12:35:00,21.92,21.95,21.92,21.95,1200.0,20.8837,20.9122,20.8837,20.9122,1200.0
2012-11-30 12:40:00,21.94,21.95,21.93,21.93,1400.0,20.9027,20.9122,20.8932,20.8932,1400.0
2012-11-30 12:45:00,21.93,21.93,21.92,21.93,3800.0,20.8932,20.8932,20.8837,20.8932,3800.0
2012-11-30 12:50:00,21.94,21.96,21.93,21.94,1600.0,20.9027,20.9218,20.8932,20.9027,1600.0
2012-11-30 12:55:00,21.95,21.96,21.94,21.96,2200.0,20.9122,20.9218,20.9027,20.9218,2200.0
2012-11-30 13:00:00,21.96,21.96,21.93,21.95,1200.0,20.9218,20.9218,20.8932,20.9122,1200.0
2012-11-30 13:05:00,21.94,21.94,21.92,21.92,2000.0,20.9027,20.9027,20.8837,20.8837,2000.0
2012-11-30 13:10:00,21.91,21.92,21.9,21.92,1000.0,20.8741,20.8837,20.8646,20.8837,1000.0
2012-11-30 13:15:00,21.92,21.93,21.92,21.92,3600.0,20.8837,20.8932,20.8837,20.8837,3600.0
2012-11-30 13:20:00,21.93,21.95,21.93,21.95,1800.0,20.8932,20.9122,20.8932,20.9122,1800.0
2012-11-30 13:25:00,21.95,21.95,21.92,21.94,3400.0,20.9122,20.9122,20.8837,20.9027,3400.0
2012-11-30 13:30:00,21.93,21.93,21.91,21.92,2000.0,20.8932,20.8932,20.8741,20.8837,2000.0
2012-11-30 13:35:00,21.91,21.91,21.91,21.91,1200.0,20.8741,20.8741,20.8741,20.8741,1200.0
2012-11-30 13:40:00,21.9,21.92,21.9,21.92,2800.0,20.8646,20.8837,20.8646,20.8837,2800.0
2012-11-30 13:45:00,21.93,21.93,21.91,21.91,2600.0,20.8932,20.8932,20.8741,20.8741,2600.0
2012-11-30 13:50:00,21.93,21.93,21.92,21.92,1400.0,20.8932,20.8932,20.8837,20.8837,1400.0
2012-11-30 13:55:00,21.92,21.93,21.91,21.93,4800.0,20.8837,20.8932,20.8741,20.8932,4800.0
2012-11-30 14:00:00,21.92,21.92,21.91,21.92,4800.0,20.8837,20.8837,20.8741,20.8837,4800.0
2012-11-30 14:05:00,21.91,21.92,21.9,21.92,4200.0,20.8741,20.8837,20.8646,20.8837,4200.0
2012-11-30 14:10:00,21.91,21.91,21.89,21.9,3800.0,20.8741,20.8741,20.8551,20.8646,3800.0
2012-11-30 14:15:00,21.9,21.91,21.9,21.91,3600.0,20.8646,20.8741,20.8646,20.8741,3600.0
2012-11-30 14:20:00,21.91,21.93,21.91,21.93,2800.0,20.8741,20.8932,20.8741,20.8932,2800.0
2012-11-30 14:25:00,21.93,21.95,21.92,21.93,7000.0,20.8932,20.9122,20.8837,20.8932,7000.0
2012-11-30 14:30:00,21.92,21.93,21.92,21.92,5400.0,20.8837,20.8932,20.8837,20.8837,5400.0
2012-11-30 14:35:00,21.92,21.92,21.9,21.91,4400.0,20.8837,20.8837,20.8646,20.8741,4400.0
2012-11-30 14:40:00,21.9,21.91,21.9,21.91,3200.0,20.8646,20.8741,20.8646,20.8741,3200.0
2012-11-30 14:45:00,21.92,21.92,21.9,21.92,3200.0,20.8837,20.8837,20.8646,20.8837,3200.0
2012-11-30 14:50:00,21.91,21.91,21.9,21.91,4800.0,20.8741,20.8741,20.8646,20.8741,4800.0
2012-11-30 14:55:00,21.91,21.91,21.9,21.9,2400.0,20.8741,20.8741,20.8646,20.8646,2400.0
2012-11-30 15:00:00,21.89,21.89,21.87,21.89,12000.0,20.8551,20.8551,20.836,20.8551,12000.0
2012-11-30 15:05:00,21.9,21.91,21.89,21.9,7400.0,20.8646,20.8741,20.8551,20.8646,7400.0
2012-11-30 15:10:00,21.91,21.94,21.9,21.94,6200.0,20.8741,20.9027,20.8646,20.9027,6200.0
2012-11-30 15:15:00,21.93,21.94,21.93,21.94,6200.0,20.8932,20.9027,20.8932,20.9027,6200.0
2012-11-30 15:20:00,21.93,21.93,21.92,21.93,8000.0,20.8932,20.8932,20.8837,20.8932,8000.0
2012-11-30 15:25:00,21.93,21.93,21.9,21.92,10000.0,20.8932,20.8932,20.8646,20.8837,10000.0
2012-11-30 15:30:00,21.92,21.93,21.9,21.93,15200.0,20.8837,20.8932,20.8646,20.8932,15200.0
2012-11-30 15:35:00,21.93,21.96,21.93,21.94,12000.0,20.8932,20.9218,20.8932,20.9027,12000.0
2012-11-30 15:40:00,21.95,21.95,21.92,21.92,9600.0,20.9122,20.9122,20.8837,20.8837,9600.0
2012-11-30 15:45:00,21.92,21.95,21.92,21.95,30800.0,20.8837,20.9122,20.8837,20.9122,30800.0
2012-11-30 15:50:00,21.93,21.95,21.93,21.95,14000.0,20.8932,20.9122,20.8932,20.9122,14000.0
2012-11-30 15:55:00,21.95,21.97,21.95,21.96,97000.0,20.9122,20.9313,20.9122,20.9218,97000.0
2012-12-03 09:30:00,22.05,22.05,21.92,22.01,6800.0,21.0075,21.0075,20.8837,20.9694,6800.0
2012-12-03 09:35:00,21.98,22.0,21.96,21.99,4200.0,20.9408,20.9599,20.9218,20.9503,4200.0
2012-12-03 09:40:00,21.98,21.99,21.91,21.93,8800.0,20.9408,20.9503,20.8741,20.8932,8800.0
2012-12-03 09:45:00,21.93,21.93,21.82,21.84,19200.0,20.8932,20.8932,20.7884,20.8074,19200.0
2012-12-03 09:50:00,21.83,21.84,21.78,21.79,10000.0,20.7979,20.8074,20.7503,20.7598,10000.0
2012-12-03 09:55:00,21.78,21.78,21.75,21.75,10000.0,20.7503,20.7503,20.7217,20.7217,10000.0
2012-12-03 10:00:00,21.75,21.75,21.68,21.74,4600.0,20.7217,20.7217,20.655,20.7122,4600.0
2012-12-03 10:05:00,21.74,21.8,21.74,21.78,9600.0,20.7122,20.7693,20.7122,20.7503,9600.0
2012-12-03 10:10:00,21.79,21.83,21.79,21.83,6600.0,20.7598,20.7979,20.7598,20.7979,6600.0
2012-12-03 10:15:00,21.83,21.84,21.82,21.82,1800.0,20.7979,20.8074,20.7884,20.7884,1800.0
2012-12-03 10:20:00,21.82,21.84,21.81,21.83,11400.0,20.7884,20.8074,20.7789,20.7979,11400.0
2012-12-03 10:25:00,21.82,21.83,21.78,21.78,15400.0,20.7884,20.7979,20.7503,20.7503,15400.0
2012-12-03 10:30:00,21.78,21.78,21.74,21.74,21000.0,20.7503,20.7503,20.7122,20.7122,21000.0
2012-12-03 10:35:00,21.74,21.75,21.69,21.69,35600.0,20.7122,20.7217,20.6645,20.6645,35600.0
2012-12-03 10:40:00,21.69,21.73,21.68,21.7,25400.0,20.6645,20.7026,20.655,20.6741,25400.0
2012-12-03 10:45:00,21.7,21.73,21.68,21.73,10400.0,20.6741,20.7026,20.655,20.7026,10400.0
2012-12-03 10:50:00,21.73,21.74,21.67,21.68,17600.0,20.7026,20.7122,20.6455,20.655,17600.0
2012-12-03 10:55:00,21.67,21.7,21.67,21.69,9400.0,20.6455,20.6741,20.6455,20.6645,9400.0
2012-12-03 11:00:00,21.7,21.7,21.68,21.68,2400.0,20.6741,20.6741,20.655,20.655,2400.0
2012-12-03 11:05:00,21.68,21.68,21.67,21.68,8600.0,20.655,20.655,20.6455,20.655,8600.0
2012-12-03 11:10:00,21.68,21.7,21.68,21.68,10800.0,20.655,20.6741,20.655,20.655,10800.0
2012-12-03 11:15:00,21.68,21.7,21.67,21.67,3400.0,20.655,20.6741,20.6455,20.6455,3400.0
2012-12-03 11:20:00,21.68,21.68,21.65,21.65,14000.0,20.655,20.655,20.6264,20.6264,14000.0
2012-12-03 11:25:00,21.66,21.66,21.63,21.63,16200.0,20.6359,20.6359,20.6074,20.6074,16200.0
2012-12-03 11:30:00,21.63,21.64,21.6,21.64,8000.0,20.6074,20.6169,20.5788,20.6169,8000.0
2012-12-03 11:35:00,21.64,21.67,21.64,21.67,16000.0,20.6169,20.6455,20.6169,20.6455,16000.0
2012-12-03 11:40:00,21.68,21.69,21.66,21.66,7200.0,20.655,20.6645,20.6359,20.6359,7200.0
2012-12-03 11:45:00,21.66,21.68,21.66,21.67,7600.0,20.6359,20.655,20.6359,20.6455,7600.0
2012-12-03 11:50:00,21.67,21.68,21.66,21.67,4000.0,20.6455,20.655,20.6359,20.6455,4000.0
2012-12-03 11:55:00,21.67,21.68,21.67,21.67,4200.0,20.6455,20.655,20.6455,20.6455,4200.0
2012-12-03 12:00:00,21.67,21.67,21.64,21.65,9200.0,20.6455,20.6455,20.6169,20.6264,9200.0
2012-12-03 12:05:00,21.64,21.65,21.64,21.64,8600.0,20.6169,20.6264,20.6169,20.6169,8600.0
2012-12-03 12:10:00,21.64,21.65,21.64,21.65,5000.0,20.6169,20.6264,20.6169,20.6264,5000.0
2012-12-03 12:15:00,21.64,21.64,21.63,21.63,8200.0,20.6169,20.6169,20.6074,20.6074,8200.0
2012-12-03 12:20:00,21.63,21.65,21.63,21.65,10400.0,20.6074,20.6264,20.6074,20.6264,10400.0
2012-12-03 12:25:00,21.65,21.66,21.65,21.66,2000.0,20.6264,20.6359,20.6264,20.6359,2000.0
2012-12-03 12:30:00,21.65,21.65,21.65,21.65,1600.0,20.6264,20.6264,20.6264,20.6264,1600.0
2012-12-03 12:35:00,21.65,21.66,21.65,21.65,8000.0,20.6264,20.6359,20.6264,20.6264,8000.0
2012-12-03 12:40:00,21.65,21.65,21.62,21.63,5800.0,20.6264,20.6264,20.5978,20.6074,5800.0
2012-12-03 12:45:00,21.63,21.64,21.63,21.64,1600.0,20.6074,20.6169,20.6074,20.6169,1600.0
2012-12-03 12:50:00,21.62,21.63,21.61,21.62,7800.0,20.5978,20.6074,20.5883,20.5978,7800.0
2012-12-03 12:55:00,21.63,21.63,21.61,21.61,4200.0,20.6074,20.6074,20.5883,20.5883,4200.0
2012-12-03 13:00:00,21.6,21.6,21.58,21.58,9600.0,20.5788,20.5788,20.5597,20.5597,9600.0
2012-12-03 13:05:00,21.58,21.58,21.57,21.58,2800.0,20.5597,20.5597,20.5502,20.5597,2800.0
2012-12-03 13:10:00,21.57,21.59,21.57,21.57,6000.0,20.5502,20.5693,20.5502,20.5502,6000.0
2012-12-03 13:15:00,21.57,21.58,21.57,21.58,1000.0,20.5502,20.5597,20.5502,20.5597,1000.0
2012-12-03 13:20:00,21.58,21.58,21.57,21.57,4400.0,20.5597,20.5597,20.5502,20.5502,4400.0
2012-12-03 13:25:00,21.57,21.57,21.56,21.57,4800.0,20.5502,20.5502,20.5407,20.5502,4800.0
2012-12-03 13:30:00,21.56,21.57,21.55,21.55,4800.0,20.5407,20.5502,20.5311,20.5311,4800.0
2012-12-03 13:35:00,21.55,21.55,21.52,21.53,11800.0,20.5311,20.5311,20.5026,20.5121,11800.0
2012-12-03 13:40:00,21.53,21.54,21.53,21.53,6200.0,20.5121,20.5216,20.5121,20.5121,6200.0
2012-12-03 13:45:00,21.54,21.58,21.54,21.58,4800.0,20.5216,20.5597,20.5216,20.5597,4800.0
2012-12-03 13:50:00,21.58,21.61,21.58,21.6,5400.0,20.5597,20.5883,20.5597,20.5788,5400.0
2012-12-03 13:55:00,21.6,21.61,21.6,21.61,4000.0,20.5788,20.5883,20.5788,20.5883,4000.0
2012-12-03 14:00:00,21.61,21.63,21.61,21.63,3600.0,20.5883,20.6074,20.5883,20.6074,3600.0
2012-12-03 14:05:00,21.63,21.7,21.63,21.7,30800.0,20.6074,20.6741,20.6074,20.6741,30800.0
2012-12-03 14:10:00,21.7,21.7,21.69,21.7,7200.0,20.6741,20.6741,20.6645,20.6741,7200.0
2012-12-03 14:15:00,21.7,21.72,21.7,21.71,3400.0,20.6741,20.6931,20.6741,20.6836,3400.0
2012-12-03 14:20:00,21.71,21.73,21.71,21.72,8600.0,20.6836,20.7026,20.6836,20.6931,8600.0
2012-12-03 14:25:00,21.73,21.74,21.72,21.72,9600.0,20.7026,20.7122,20.6931,20.6931,9600.0
2012-12-03 14:30:00,21.72,21.74,21.72,21.73,8400.0,20.6931,20.7122,20.6931,20.7026,8400.0
2012-12-03 14:35:00,21.73,21.73,21.71,21.71,5800.0,20.7026,20.7026,20.6836,20.6836,5800.0
2012-12-03 14:40:00,21.7,21.74,21.7,21.74,9000.0,20.6741,20.7122,20.6741,20.7122,9000.0
2012-12-03 14:45:00,21.74,21.74,21.73,21.74,4400.0,20.7122,20.7122,20.7026,20.7122,4400.0
2012-12-03 14:50:00,21.74,21.75,21.73,21.75,10600.0,20.7122,20.7217,20.7026,20.7217,10600.0
2012-12-03 14:55:00,21.75,21.75,21.73,21.73,7000.0,20.7217,20.7217,20.7026,20.7026,7000.0
2012-12-03 15:00:00,21.74,21.78,21.74,21.75,15800.0,20.7122,20.7503,20.7122,20.7217,15800.0
2012-12-03 15:05:00,21.75,21.77,21.73,21.74,11400.0,20.7217,20.7407,20.7026,20.7122,11400.0
2012-12-03 15:10:00,21.73,21.75,21.73,21.75,9600.0,20.7026,20.7217,20.7026,20.7217,9600.0
2012-12-03 15:15:00,21.74,21.74,21.69,21.7,15400.0,20.7122,20.7122,20.6645,20.6741,15400.0
2012-12-03 15:20:00,21.7,21.72,21.7,21.71,11800.0,20.6741,20.6931,20.6741,20.6836,11800.0
2012-12-03 15:25:00,21.72,21.74,21.71,21.74,13000.0,20.6931,20.7122,20.6836,20.7122,13000.0
2012-12-03 15:30:00,21.73,21.74,21.73,21.73,20000.0,20.7026,20.7122,20.7026,20.7026,20000.0
2012-12-03 15:35:00,21.73,21.73,21.71,21.71,17000.0,20.7026,20.7026,20.6836,20.6836,17000.0
2012-12-03 15:40:00,21.72,21.75,21.72,21.75,16800.0,20.6931,20.7217,20.6931,20.7217,16800.0
2012-12-03 15:45:00,21.75,21.75,21.74,21.75,26200.0,20.7217,20.7217,20.7122,20.7217,26200.0
2012-12-03 15:50:00,21.75,21.77,21.74,21.74,18200.0,20.7217,20.7407,20.7122,20.7122,18200.0
2012-12-03 15:55:00,21.74,21.75,21.71,21.74,55600.0,20.7122,20.7217,20.6836,20.7122,55600.0
2012-12-04 09:30:00,21.67,21.67,21.58,21.67,20800.0,20.6455,20.6455,20.5597,20.6455,20800.0
2012-12-04 09:35:00,21.67,21.72,21.67,21.69,10000.0,20.6455,20.6931,20.6455,20.6645,10000.0
2012-12-04 09:40:00,21.72,21.75,21.71,21.74,3000.0,20.6931,20.7217,20.6836,20.7122,3000.0
2012-12-04 09:45:00,21.74,21.75,21.7,21.73,6400.0,20.7122,20.7217,20.6741,20.7026,6400.0
2012-12-04 09:50:00,21.73,21.82,21.73,21.82,4400.0,20.7026,20.7884,20.7026,20.7884,4400.0
2012-12-04 09:55:00,21.8,21.83,21.78,21.79,6400.0,20.7693,20.7979,20.7503,20.7598,6400.0
2012-12-04 10:00:00,21.79,21.79,21.75,21.76,3800.0,20.7598,20.7598,20.7217,20.7312,3800.0
2012-12-04 10:05:00,21.76,21.83,21.76,21.81,4600.0,20.7312,20.7979,20.7312,20.7789,4600.0
2012-12-04 10:10:00,21.81,21.84,21.81,21.84,3600.0,20.7789,20.8074,20.7789,20.8074,3600.0
2012-12-04 10:15:00,21.83,21.83,21.78,21.8,8600.0,20.7979,20.7979,20.7503,20.7693,8600.0
2012-12-04 10:20:00,21.8,21.81,21.73,21.74,5400.0,20.7693,20.7789,20.7026,20.7122,5400.0
2012-12-04 10:25:00,21.71,21.74,21.7,21.7,8000.0,20.6836,20.7122,20.6741,20.6741,8000.0
2012-12-04 10:30:00,21.7,21.72,21.69,21.72,4800.0,20.6741,20.6931,20.6645,20.6931,4800.0
2012-12-04 10:35:00,21.72,21.77,21.72,21.77,13200.0,20.6931,20.7407,20.6931,20.7407,13200.0
2012-12-04 10:40:00,21.77,21.82,21.77,21.82,14200.0,20.7407,20.7884,20.7407,20.7884,14200.0
2012-12-04 10:45:00,21.83,21.83,21.8,21.83,13200.0,20.7979,20.7979,20.7693,20.7979,13200.0
2012-12-04 10:50:00,21.83,21.84,21.79,21.79,13800.0,20.7979,20.8074,20.7598,20.7598,13800.0
2012-12-04 10:55:00,21.78,21.84,21.78,21.82,2800.0,20.7503,20.8074,20.7503,20.7884,2800.0
2012-12-04 11:00:00,21.82,21.84,21.82,21.83,2600.0,20.7884,20.8074,20.7884,20.7979,2600.0
2012-12-04 11:05:00,21.82,21.83,21.79,21.83,17600.0,20.7884,20.7979,20.7598,20.7979,17600.0
2012-12-04 11:10:00,21.83,21.84,21.81,21.84,12000.0,20.7979,20.8074,20.7789,20.8074,12000.0
2012-12-04 11:15:00,21.84,21.87,21.84,21.86,9600.0,20.8074,20.836,20.8074,20.8265,9600.0
2012-12-04 11:20:00,21.86,21.88,21.84,21.85,23800.0,20.8265,20.8455,20.8074,20.817,23800.0
2012-12-04 11:25:00,21.84,21.84,21.81,21.84,18000.0,20.8074,20.8074,20.7789,20.8074,18000.0
2012-12-04 11:30:00,21.83,21.84,21.83,21.83,12200.0,20.7979,20.8074,20.7979,20.7979,12200.0
2012-12-04 11:35:00,21.83,21.86,21.83,21.86,5000.0,20.7979,20.8265,20.7979,20.8265,5000.0
2012-12-04 11:40:00,21.84,21.87,21.83,21.87,11400.0,20.8074,20.836,20.7979,20.836,11400.0
2012-12-04 11:45:00,21.86,21.89,21.81,21.81,100400.0,20.8265,20.8551,20.7789,20.7789,100400.0
2012-12-04 11:50:00,21.82,21.83,21.8,21.81,8800.0,20.7884,20.7979,20.7693,20.7789,8800.0
2012-12-04 11:55:00,21.81,21.84,21.81,21.84,7000.0,20.7789,20.8074,20.7789,20.8074,7000.0
2012-12-04 12:00:00,21.85,21.85,21.82,21.83,12800.0,20.817,20.817,20.7884,20.7979,12800.0
2012-12-04 12:05:00,21.83,21.83,21.82,21.83,6000.0,20.7979,20.7979,20.7884,20.7979,6000.0
2012-12-04 12:10:00,21.83,21.84,21.83,21.83,6400.0,20.7979,20.8074,20.7979,20.7979,6400.0
2012-12-04 12:15:00,21.84,21.85,21.84,21.84,3800.0,20.8074,20.817,20.8074,20.8074,3800.0
2012-12-04 12:20:00,21.85,21.85,21.84,21.84,5800.0,20.817,20.817,20.8074,20.8074,5800.0
2012-12-04 12:25:00,21.83,21.89,21.83,21.88,11600.0,20.7979,20.8551,20.7979,20.8455,11600.0
2012-12-04 12:30:00,21.88,21.88,21.86,21.88,4200.0,20.8455,20.8455,20.8265,20.8455,4200.0
2012-12-04 12:35:00,21.86,21.86,21.84,21.85,6400.0,20.8265,20.8265,20.8074,20.817,6400.0
2012-12-04 12:40:00,21.85,21.88,21.85,21.88,10200.0,20.817,20.8455,20.817,20.8455,10200.0
2012-12-04 12:45:00,21.88,21.9,21.88,21.9,8600.0,20.8455,20.8646,20.8455,20.8646,8600.0
2012-12-04 12:50:00,21.9,21.9,21.89,21.89,9400.0,20.8646,20.8646,20.8551,20.8551,9400.0
2012-12-04 12:55:00,21.89,21.9,21.89,21.9,7600.0,20.8551,20.8646,20.8551,20.8646,7600.0
2012-12-04 13:00:00,21.9,21.9,21.89,21.89,10400.0,20.8646,20.8646,20.8551,20.8551,10400.0
2012-12-04 13:05:00,21.89,21.91,21.89,21.9,9600.0,20.8551,20.8741,20.8551,20.8646,9600.0
2012-12-04 13:10:00,21.9,21.91,21.9,21.91,7200.0,20.8646,20.8741,20.8646,20.8741,7200.0
2012-12-04 13:15:00,21.91,21.93,21.91,21.91,7200.0,20.8741,20.8932,20.8741,20.8741,7200.0
2012-12-04 13:20:00,21.91,21.93,21.91,21.93,10200.0,20.8741,20.8932,20.8741,20.8932,10200.0
2012-12-04 13:25:00,21.93,21.94,21.93,21.93,7200.0,20.8932,20.9027,20.8932,20.8932,7200.0
2012-12-04 13:30:00,21.93,21.93,21.92,21.93,16600.0,20.8932,20.8932,20.8837,20.8932,16600.0
2012-12-04 13:35:00,21.92,21.95,21.92,21.95,11800.0,20.8837,20.9122,20.8837,20.9122,11800.0
2012-12-04 13:40:00,21.95,21.98,21.95,21.95,14200.0,20.9122,20.9408,20.9122,20.9122,14200.0
2012-12-04 13:45:00,21.95,21.96,21.95,21.96,5000.0,20.9122,20.9218,20.9122,20.9218,5000.0
2012-12-04 13:50:00,21.96,22.0,21.96,22.0,19800.0,20.9218,20.9599,20.9218,20.9599,19800.0
2012-12-04 13:55:00,22.0,22.0,21.99,21.99,8200.0,20.9599,20.9599,20.9503,20.9503,8200.0
2012-12-04 14:00:00,21.99,22.02,21.99,22.0,8000.0,20.9503,20.9789,20.9503,20.9599,8000.0
2012-12-04 14:05:00,22.0,22.01,21.99,22.0,9200.0,20.9599,20.9694,20.9503,20.9599,9200.0
2012-12-04 14:10:00,22.0,22.0,21.98,21.98,8000.0,20.9599,20.9599,20.9408,20.9408,8000.0
2012-12-04 14:15:00,21.97,21.99,21.97,21.99,11400.0,20.9313,20.9503,20.9313,20.9503,11400.0
2012-12-04 14:20:00,21.99,22.0,21.99,21.99,10600.0,20.9503,20.9599,20.9503,20.9503,10600.0
2012-12-04 14:25:00,21.99,22.0,21.98,21.99,13000.0,20.9503,20.9599,20.9408,20.9503,13000.0
2012-12-04 14:30:00,21.99,21.99,21.96,21.96,15200.0,20.9503,20.9503,20.9218,20.9218,15200.0
2012-12-04 14:35:00,21.96,21.96,21.95,21.95,7000.0,20.9218,20.9218,20.9122,20.9122,7000.0
2012-12-04 14:40:00,21.95,22.0,21.95,21.99,24200.0,20.9122,20.9599,20.9122,20.9503,24200.0
2012-12-04 14:45:00,21.99,22.0,21.99,22.0,3800.0,20.9503,20.9599,20.9503,20.9599,3800.0
2012-12-04 14:50:00,22.0,22.03,22.0,22.0,35000.0,20.9599,20.9885,20.9599,20.9599,35000.0
2012-12-04 14:55:00,21.99,22.01,21.98,22.0,16200.0,20.9503,20.9694,20.9408,20.9599,16200.0
2012-12-04 15:00:00,22.0,22.01,21.99,21.99,34000.0,20.9599,20.9694,20.9503,20.9503,34000.0
2012-12-04 15:05:00,21.99,22.03,21.99,22.02,71600.0,20.9503,20.9885,20.9503,20.9789,71600.0
2012-12-04 15:10:00,22.02,22.03,22.02,22.02,7800.0,20.9789,20.9885,20.9789,20.9789,7800.0
2012-12-04 15:15:00,22.03,22.03,22.01,22.02,19400.0,20.9885,20.9885,20.9694,20.9789,19400.0
2012-12-04 15:20:00,22.02,22.03,22.0,22.02,16800.0,20.9789,20.9885,20.9599,20.9789,16800.0
2012-12-04 15:25:00,22.03,22.04,22.02,22.03,10400.0,20.9885,20.998,20.9789,20.9885,10400.0
2012-12-04 15:30:00,22.03,22.04,22.0,22.0,17200.0,20.9885,20.998,20.9599,20.9599,17200.0
2012-12-04 15:35:00,22.0,22.0,21.99,22.0,17400.0,20.9599,20.9599,20.9503,20.9599,17400.0
2012-12-04 15:40:00,22.0,22.03,21.98,22.03,13400.0,20.9599,20.9885,20.9408,20.9885,13400.0
2012-12-04 15:45:00,22.04,22.04,22.01,22.03,26200.0,20.998,20.998,20.9694,20.9885,26200.0
2012-12-04 15:50:00,22.03,22.03,22.0,22.0,18200.0,20.9885,20.9885,20.9599,20.9599,18200.0
2012-12-04 15:55:00,22.0,22.03,22.0,22.01,27200.0,20.9599,20.9885,20.9599,20.9694,27200.0
2012-12-05 09:30:00,22.05,22.05,21.98,22.02,27600.0,21.0075,21.0075,20.9408,20.9789,27600.0
2012-12-05 09:35:00,22.01,22.05,22.0,22.05,16000.0,20.9694,21.0075,20.9599,21.0075,16000.0
2012-12-05 09:40:00,22.04,22.04,21.98,22.04,4400.0,20.998,20.998,20.9408,20.998,4400.0
2012-12-05 09:45:00,22.05,22.05,22.0,22.01,6400.0,21.0075,21.0075,20.9599,20.9694,6400.0
2012-12-05 09:50:00,22.02,22.02,22.01,22.02,1400.0,20.9789,20.9789,20.9694,20.9789,1400.0
2012-12-05 09:55:00,22.03,22.05,22.0,22.03,17800.0,20.9885,21.0075,20.9599,20.9885,17800.0
2012-12-05 10:00:00,22.03,22.05,21.99,21.99,17200.0,20.9885,21.0075,20.9503,20.9503,17200.0
2012-12-05 10:05:00,21.99,22.0,21.98,21.99,2800.0,20.9503,20.9599,20.9408,20.9503,2800.0
2012-12-05 10:10:00,21.99,21.99,21.97,21.98,4400.0,20.9503,20.9503,20.9313,20.9408,4400.0
2012-12-05 10:15:00,21.98,22.01,21.98,22.0,2000.0,20.9408,20.9694,20.9408,20.9599,2000.0
2012-12-05 10:20:00,22.0,22.03,21.98,21.99,10800.0,20.9599,20.9885,20.9408,20.9503,10800.0
2012-12-05 10:25:00,22.0,22.0,21.98,21.98,10200.0,20.9599,20.9599,20.9408,20.9408,10200.0
2012-12-05 10:30:00,21.98,21.98,21.97,21.97,5800.0,20.9408,20.9408,20.9313,20.9313,5800.0
2012-12-05 10:35:00,21.98,21.98,21.97,21.98,7200.0,20.9408,20.9408,20.9313,20.9408,7200.0
2012-12-05 10:40:00,21.98,21.98,21.93,21.95,28200.0,20.9408,20.9408,20.8932,20.9122,28200.0
2012-12-05 10:45:00,21.93,21.93,21.93,21.93,1000.0,20.8932,20.8932,20.8932,20.8932,1000.0
2012-12-05 10:50:00,21.96,21.96,21.9,21.9,3400.0,20.9218,20.9218,20.8646,20.8646,3400.0
2012-12-05 10:55:00,21.9,21.9,21.88,21.89,7200.0,20.8646,20.8646,20.8455,20.8551,7200.0
2012-12-05 11:00:00,21.88,21.9,21.88,21.9,4000.0,20.8455,20.8646,20.8455,20.8646,4000.0
2012-12-05 11:05:00,21.9,21.92,21.88,21.88,5800.0,20.8646,20.8837,20.8455,20.8455,5800.0
2012-12-05 11:10:00,21.89,21.92,21.88,21.9,9800.0,20.8551,20.8837,20.8455,20.8646,9800.0
2012-12-05 11:15:00,21.92,21.93,21.91,21.92,11600.0,20.8837,20.8932,20.8741,20.8837,11600.0
2012-12-05 11:20:00,21.92,21.93,21.92,21.92,6600.0,20.8837,20.8932,20.8837,20.8837,6600.0
2012-12-05 11:25:00,21.93,21.98,21.93,21.98,4600.0,20.8932,20.9408,20.8932,20.9408,4600.0
2012-12-05 11:30:00,21.98,22.02,21.98,22.0,5400.0,20.9408,20.9789,20.9408,20.9599,5400.0
2012-12-05 11:35:00,22.0,22.01,21.98,22.0,3800.0,20.9599,20.9694,20.9408,20.9599,3800.0
2012-12-05 11:40:00,21.99,22.02,21.98,22.02,13800.0,20.9503,20.9789,20.9408,20.9789,13800.0
2012-12-05 11:45:00,22.02,22.04,22.02,22.04,1200.0,20.9789,20.998,20.9789,20.998,1200.0
2012-12-05 11:50:00,22.02,22.03,22.01,22.02,5000.0,20.9789,20.9885,20.9694,20.9789,5000.0
2012-12-05 11:55:00,22.03,22.08,22.03,22.08,4000.0,20.9885,21.0361,20.9885,21.0361,4000.0
2012-12-05 12:00:00,22.08,22.1,22.08,22.09,12800.0,21.0361,21.0551,21.0361,21.0456,12800.0
2012-12-05 12:05:00,22.1,22.12,22.09,22.1,5200.0,21.0551,21.0742,21.0456,21.0551,5200.0
2012-12-05 12:10:00,22.09,22.1,22.08,22.1,7200.0,21.0456,21.0551,21.0361,21.0551,7200.0
2012-12-05 12:15:00,22.09,22.09,22.08,22.09,6600.0,21.0456,21.0456,21.0361,21.0456,6600.0
2012-12-05 12:20:00,22.1,22.11,22.1,22.1,2800.0,21.0551,21.0647,21.0551,21.0551,2800.0
2012-12-05 12:25:00,22.09,22.09,22.07,22.09,5000.0,21.0456,21.0456,21.0266,21.0456,5000.0
2012-12-05 12:30:00,22.1,22.11,22.09,22.09,5600.0,21.0551,21.0647,21.0456,21.0456,5600.0
2012-12-05 12:35:00,22.11,22.11,22.08,22.1,16000.0,21.0647,21.0647,21.0361,21.0551,16000.0
2012-12-05 12:40:00,22.1,22.13,22.1,22.11,27200.0,21.0551,21.0837,21.0551,21.0647,27200.0
2012-12-05 12:45:00,22.11,22.12,22.11,22.11,7600.0,21.0647,21.0742,21.0647,21.0647,7600.0
2012-12-05 12:50:00,22.11,22.11,22.07,22.1,15200.0,21.0647,21.0647,21.0266,21.0551,15200.0
2012-12-05 12:55:00,22.09,22.1,22.09,22.1,14800.0,21.0456,21.0551,21.0456,21.0551,14800.0
2012-12-05 13:00:00,22.11,22.15,22.11,22.13,7200.0,21.0647,21.1028,21.0647,21.0837,7200.0
2012-12-05 13:05:00,22.13,22.15,22.13,22.15,7200.0,21.0837,21.1028,21.0837,21.1028,7200.0
2012-12-05 13:10:00,22.15,22.17,22.13,22.15,8200.0,21.1028,21.1218,21.0837,21.1028,8200.0
2012-12-05 13:15:00,22.15,22.15,22.1,22.11,4800.0,21.1028,21.1028,21.0551,21.0647,4800.0
2012-12-05 13:20:00,22.11,22.13,22.11,22.13,1200.0,21.0647,21.0837,21.0647,21.0837,1200.0
2012-12-05 13:25:00,22.12,22.13,22.1,22.11,3800.0,21.0742,21.0837,21.0551,21.0647,3800.0
2012-12-05 13:30:00,22.1,22.11,22.1,22.11,7200.0,21.0551,21.0647,21.0551,21.0647,7200.0
2012-12-05 13:35:00,22.11,22.13,22.11,22.11,8000.0,21.0647,21.0837,21.0647,21.0647,8000.0
2012-12-05 13:40:00,22.11,22.12,22.11,22.12,9400.0,21.0647,21.0742,21.0647,21.0742,9400.0
2012-12-05 13:45:00,22.12,22.12,22.11,22.11,7000.0,21.0742,21.0742,21.0647,21.0647,7000.0
2012-12-05 13:50:00,22.11,22.12,22.11,22.12,6400.0,21.0647,21.0742,21.0647,21.0742,6400.0
2012-12-05 13:55:00,22.12,22.12,22.11,22.11,3400.0,21.0742,21.0742,21.0647,21.0647,3400.0
2012-12-05 14:00:00,22.11,22.11,22.11,22.11,7000.0,21.0647,21.0647,21.0647,21.0647,7000.0
2012-12-05 14:05:00,22.11,22.12,22.11,22.11,5600.0,21.0647,21.0742,21.0647,21.0647,5600.0
2012-12-05 14:10:00,22.11,22.12,22.11,22.11,2600.0,21.0647,21.0742,21.0647,21.0647,2600.0
2012-12-05 14:15:00,22.11,22.13,22.11,22.13,9800.0,21.0647,21.0837,21.0647,21.0837,9800.0
2012-12-05 14:20:00,22.13,22.14,22.13,22.14,8600.0,21.0837,21.0932,21.0837,21.0932,8600.0
2012-12-05 14:25:00,22.14,22.15,22.14,22.15,4400.0,21.0932,21.1028,21.0932,21.1028,4400.0
2012-12-05 14:30:00,22.15,22.16,22.14,22.15,8800.0,21.1028,21.1123,21.0932,21.1028,8800.0
2012-12-05 14:35:00,22.15,22.15,22.15,22.15,8800.0,21.1028,21.1028,21.1028,21.1028,8800.0
2012-12-05 14:40:00,22.15,22.2,22.15,22.17,16800.0,21.1028,21.1504,21.1028,21.1218,16800.0
2012-12-05 14:45:00,22.16,22.18,22.15,22.16,20800.0,21.1123,21.1314,21.1028,21.1123,20800.0
2012-12-05 14:50:00,22.16,22.22,22.16,22.21,22000.0,21.1123,21.1695,21.1123,21.1599,22000.0
2012-12-05 14:55:00,22.21,22.21,22.18,22.2,16400.0,21.1599,21.1599,21.1314,21.1504,16400.0
2012-12-05 15:00:00,22.2,22.24,22.2,22.24,24600.0,21.1504,21.1885,21.1504,21.1885,24600.0
2012-12-05 15:05:00,22.24,22.25,22.24,22.25,14400.0,21.1885,21.198,21.1885,21.198,14400.0
2012-12-05 15:10:00,22.25,22.3,22.24,22.3,49400.0,21.198,21.2457,21.1885,21.2457,49400.0
2012-12-05 15:15:00,22.3,22.3,22.24,22.28,22200.0,21.2457,21.2457,21.1885,21.2266,22200.0
2012-12-05 15:20:00,22.28,22.28,22.24,22.28,24000.0,21.2266,21.2266,21.1885,21.2266,24000.0
2012-12-05 15:25:00,22.28,22.28,22.25,22.25,24800.0,21.2266,21.2266,21.198,21.198,24800.0
2012-12-05 15:30:00,22.24,22.26,22.23,22.25,25400.0,21.1885,21.2076,21.179,21.198,25400.0
2012-12-05 15:35:00,22.25,22.27,22.23,22.25,22200.0,21.198,21.2171,21.179,21.198,22200.0
2012-12-05 15:40:00,22.25,22.28,22.25,22.28,20200.0,21.198,21.2266,21.198,21.2266,20200.0
2012-12-05 15:45:00,22.27,22.27,22.23,22.25,26400.0,21.2171,21.2171,21.179,21.198,26400.0
2012-12-05 15:50:00,22.25,22.27,22.24,22.26,25800.0,21.198,21.2171,21.1885,21.2076,25800.0
2012-12-05 15:55:00,22.26,22.27,22.22,22.23,35200.0,21.2076,21.2171,21.1695,21.179,35200.0
2012-12-06 09:30:00,22.18,22.23,21.92,22.23,4800.0,21.1314,21.179,20.8837,21.179,4800.0
2012-12-06 09:35:00,22.2,22.28,22.2,22.27,3600.0,21.1504,21.2266,21.1504,21.2171,3600.0
2012-12-06 09:40:00,22.29,22.3,22.16,22.16,3400.0,21.2362,21.2457,21.1123,21.1123,3400.0
2012-12-06 09:45:00,22.18,22.18,22.15,22.17,3200.0,21.1314,21.1314,21.1028,21.1218,3200.0
2012-12-06 09:50:00,22.18,22.26,22.18,22.25,18400.0,21.1314,21.2076,21.1314,21.198,18400.0
2012-12-06 09:55:00,22.24,22.27,22.24,22.26,3400.0,21.1885,21.2171,21.1885,21.2076,3400.0
2012-12-06 10:00:00,22.25,22.25,22.2,22.24,12600.0,21.198,21.198,21.1504,21.1885,12600.0
2012-12-06 10:05:00,22.23,22.24,22.19,22.19,11400.0,21.179,21.1885,21.1409,21.1409,11400.0
2012-12-06 10:10:00,22.2,22.2,22.15,22.15,3800.0,21.1504,21.1504,21.1028,21.1028,3800.0
2012-12-06 10:15:00,22.15,22.16,22.13,22.14,6000.0,21.1028,21.1123,21.0837,21.0932,6000.0
2012-12-06 10:20:00,22.14,22.17,22.11,22.17,7800.0,21.0932,21.1218,21.0647,21.1218,7800.0
2012-12-06 10:25:00,22.17,22.18,22.16,22.17,4600.0,21.1218,21.1314,21.1123,21.1218,4600.0
2012-12-06 10:30:00,22.18,22.2,22.16,22.18,4600.0,21.1314,21.1504,21.1123,21.1314,4600.0
2012-12-06 10:35:00,22.18,22.25,22.18,22.25,13200.0,21.1314,21.198,21.1314,21.198,13200.0
2012-12-06 10:40:00,22.24,22.24,22.23,22.24,24600.0,21.1885,21.1885,21.179,21.1885,24600.0
2012-12-06 10:45:00,22.24,22.25,22.18,22.21,94200.0,21.1885,21.198,21.1314,21.1599,94200.0
2012-12-06 10:50:00,22.23,22.28,22.21,22.22,31800.0,21.179,21.2266,21.1599,21.1695,31800.0
2012-12-06 10:55:00,22.21,22.22,22.19,22.19,2600.0,21.1599,21.1695,21.1409,21.1409,2600.0
2012-12-06 11:00:00,22.18,22.18,22.15,22.18,10800.0,21.1314,21.1314,21.1028,21.1314,10800.0
2012-12-06 11:05:00,22.17,22.19,22.17,22.18,3800.0,21.1218,21.1409,21.1218,21.1314,3800.0
2012-12-06 11:10:00,22.2,22.2,22.17,22.17,3600.0,21.1504,21.1504,21.1218,21.1218,3600.0
2012-12-06 11:15:00,22.18,22.18,22.18,22.18,600.0,21.1314,21.1314,21.1314,21.1314,600.0
2012-12-06 11:20:00,22.18,22.24,22.18,22.24,3400.0,21.1314,21.1885,21.1314,21.1885,3400.0
2012-12-06 11:25:00,22.24,22.24,22.22,22.24,8600.0,21.1885,21.1885,21.1695,21.1885,8600.0
2012-12-06 11:30:00,22.24,22.25,22.23,22.23,4200.0,21.1885,21.198,21.179,21.179,4200.0
2012-12-06 11:35:00,22.23,22.27,22.23,22.26,4800.0,21.179,21.2171,21.179,21.2076,4800.0
2012-12-06 11:40:00,22.27,22.27,22.27,22.27,200.0,21.2171,21.2171,21.2171,21.2171,200.0
2012-12-06 11:45:00,22.28,22.28,22.27,22.27,3200.0,21.2266,21.2266,21.2171,21.2171,3200.0
2012-12-06 11:50:00,22.27,22.28,22.27,22.28,1000.0,21.2171,21.2266,21.2171,21.2266,1000.0
2012-12-06 11:55:00,22.26,22.27,22.25,22.25,3800.0,21.2076,21.2171,21.198,21.198,3800.0
2012-12-06 12:00:00,22.26,22.26,22.25,22.25,800.0,21.2076,21.2076,21.198,21.198,800.0
2012-12-06 12:05:00,22.25,22.25,22.23,22.23,6400.0,21.198,21.198,21.179,21.179,6400.0
2012-12-06 12:10:00,22.23,22.23,22.21,22.21,1600.0,21.179,21.179,21.1599,21.1599,1600.0
2012-12-06 12:15:00,22.2,22.2,22.2,22.2,600.0,21.1504,21.1504,21.1504,21.1504,600.0
2012-12-06 12:20:00,22.21,22.23,22.2,22.2,24000.0,21.1599,21.179,21.1504,21.1504,24000.0
2012-12-06 12:25:00,22.21,22.21,22.17,22.17,2200.0,21.1599,21.1599,21.1218,21.1218,2200.0
2012-12-06 12:30:00,22.17,22.17,22.14,22.14,4000.0,21.1218,21.1218,21.0932,21.0932,4000.0
2012-12-06 12:35:00,22.14,22.18,22.14,22.17,3200.0,21.0932,21.1314,21.0932,21.1218,3200.0
2012-12-06 12:40:00,22.17,22.17,22.14,22.16,3600.0,21.1218,21.1218,21.0932,21.1123,3600.0
2012-12-06 12:45:00,22.16,22.16,22.16,22.16,1800.0,21.1123,21.1123,21.1123,21.1123,1800.0
2012-12-06 12:50:00,22.18,22.18,22.18,22.18,600.0,21.1314,21.1314,21.1314,21.1314,600.0
2012-12-06 12:55:00,22.17,22.17,22.14,22.15,4600.0,21.1218,21.1218,21.0932,21.1028,4600.0
2012-12-06 13:00:00,22.14,22.14,22.13,22.14,1200.0,21.0932,21.0932,21.0837,21.0932,1200.0
2012-12-06 13:05:00,22.15,22.16,22.11,22.11,11600.0,21.1028,21.1123,21.0647,21.0647,11600.0
2012-12-06 13:10:00,22.12,22.13,22.11,22.11,10400.0,21.0742,21.0837,21.0647,21.0647,10400.0
2012-12-06 13:15:00,22.11,22.11,22.07,22.11,33200.0,21.0647,21.0647,21.0266,21.0647,33200.0
2012-12-06 13:20:00,22.11,22.14,22.11,22.14,4400.0,21.0647,21.0932,21.0647,21.0932,4400.0
2012-12-06 13:25:00,22.13,22.13,22.11,22.11,3000.0,21.0837,21.0837,21.0647,21.0647,3000.0
2012-12-06 13:30:00,22.11,22.14,22.11,22.14,1400.0,21.0647,21.0932,21.0647,21.0932,1400.0
2012-12-06 13:35:00,22.15,22.15,22.13,22.13,8600.0,21.1028,21.1028,21.0837,21.0837,8600.0
2012-12-06 13:40:00,22.12,22.14,22.12,22.14,3400.0,21.0742,21.0932,21.0742,21.0932,3400.0
2012-12-06 13:45:00,22.14,22.17,22.14,22.17,6600.0,21.0932,21.1218,21.0932,21.1218,6600.0
2012-12-06 13:50:00,22.17,22.18,22.17,22.18,9400.0,21.1218,21.1314,21.1218,21.1314,9400.0
2012-12-06 13:55:00,22.17,22.18,22.17,22.18,3000.0,21.1218,21.1314,21.1218,21.1314,3000.0
2012-12-06 14:00:00,22.19,22.2,22.19,22.2,6400.0,21.1409,21.1504,21.1409,21.1504,6400.0
2012-12-06 14:05:00,22.19,22.19,22.18,22.19,11600.0,21.1409,21.1409,21.1314,21.1409,11600.0
2012-12-06 14:10:00,22.19,22.22,22.19,22.22,16800.0,21.1409,21.1695,21.1409,21.1695,16800.0
2012-12-06 14:15:00,22.22,22.24,22.19,22.21,18800.0,21.1695,21.1885,21.1409,21.1599,18800.0
2012-12-06 14:20:00,22.21,22.22,22.17,22.17,16000.0,21.1599,21.1695,21.1218,21.1218,16000.0
2012-12-06 14:25:00,22.17,22.17,22.16,22.17,4400.0,21.1218,21.1218,21.1123,21.1218,4400.0
2012-12-06 14:30:00,22.17,22.18,22.16,22.16,8200.0,21.1218,21.1314,21.1123,21.1123,8200.0
2012-12-06 14:35:00,22.17,22.17,22.17,22.17,4200.0,21.1218,21.1218,21.1218,21.1218,4200.0
2012-12-06 14:40:00,22.17,22.17,22.15,22.15,5400.0,21.1218,21.1218,21.1028,21.1028,5400.0
2012-12-06 14:45:00,22.14,22.16,22.14,22.16,6600.0,21.0932,21.1123,21.0932,21.1123,6600.0
2012-12-06 14:50:00,22.16,22.17,22.16,22.16,2200.0,21.1123,21.1218,21.1123,21.1123,2200.0
2012-12-06 14:55:00,22.16,22.2,22.16,22.2,15000.0,21.1123,21.1504,21.1123,21.1504,15000.0
2012-12-06 15:00:00,22.2,22.2,22.18,22.19,12200.0,21.1504,21.1504,21.1314,21.1409,12200.0
2012-12-06 15:05:00,22.18,22.19,22.16,22.16,17200.0,21.1314,21.1409,21.1123,21.1123,17200.0
2012-12-06 15:10:00,22.16,22.17,22.14,22.15,13600.0,21.1123,21.1218,21.0932,21.1028,13600.0
2012-12-06 15:15:00,22.16,22.17,22.15,22.17,10000.0,21.1123,21.1218,21.1028,21.1218,10000.0
2012-12-06 15:20:00,22.16,22.18,22.16,22.18,9600.0,21.1123,21.1314,21.1123,21.1314,9600.0
2012-12-06 15:25:00,22.18,22.19,22.17,22.18,15600.0,21.1314,21.1409,21.1218,21.1314,15600.0
2012-12-06 15:30:00,22.17,22.18,22.16,22.17,17000.0,21.1218,21.1314,21.1123,21.1218,17000.0
2012-12-06 15:35:00,22.18,22.2,22.18,22.19,19600.0,21.1314,21.1504,21.1314,21.1409,19600.0
2012-12-06 15:40:00,22.18,22.18,22.16,22.18,15000.0,21.1314,21.1314,21.1123,21.1314,15000.0
2012-12-06 15:45:00,22.18,22.18,22.16,22.18,16200.0,21.1314,21.1314,21.1123,21.1314,16200.0
2012-12-06 15:50:00,22.18,22.2,22.18,22.18,18200.0,21.1314,21.1504,21.1314,21.1314,18200.0
2012-12-06 15:55:00,22.18,22.22,22.18,22.21,25400.0,21.1314,21.1695,21.1314,21.1599,25400.0
2012-12-07 09:30:00,22.35,22.41,22.29,22.32,8600.0,21.2933,21.3505,21.2362,21.2647,8600.0
2012-12-07 09:35:00,22.32,22.32,22.25,22.28,1400.0,21.2647,21.2647,21.198,21.2266,1400.0
2012-12-07 09:40:00,22.29,22.29,22.27,22.28,3600.0,21.2362,21.2362,21.2171,21.2266,3600.0
2012-12-07 09:45:00,22.28,22.29,22.22,22.24,9200.0,21.2266,21.2362,21.1695,21.1885,9200.0
2012-12-07 09:50:00,22.23,22.29,22.23,22.25,11400.0,21.179,21.2362,21.179,21.198,11400.0
2012-12-07 09:55:00,22.25,22.27,22.25,22.26,2600.0,21.198,21.2171,21.198,21.2076,2600.0
2012-12-07 10:00:00,22.25,22.25,22.25,22.25,200.0,21.198,21.198,21.198,21.198,200.0
2012-12-07 10:05:00,22.25,22.31,22.25,22.28,4800.0,21.198,21.2552,21.198,21.2266,4800.0
2012-12-07 10:10:00,22.3,22.3,22.25,22.25,2000.0,21.2457,21.2457,21.198,21.198,2000.0
2012-12-07 10:15:00,22.25,22.33,22.25,22.31,8600.0,21.198,21.2743,21.198,21.2552,8600.0
2012-12-07 10:20:00,22.29,22.3,22.29,22.29,1000.0,21.2362,21.2457,21.2362,21.2362,1000.0
2012-12-07 10:25:00,22.28,22.28,22.24,22.26,8600.0,21.2266,21.2266,21.1885,21.2076,8600.0
2012-12-07 10:30:00,22.28,22.28,22.25,22.25,19800.0,21.2266,21.2266,21.198,21.198,19800.0
2012-12-07 10:35:00,22.26,22.28,22.24,22.27,8600.0,21.2076,21.2266,21.1885,21.2171,8600.0
2012-12-07 10:40:00,22.28,22.29,22.27,22.27,3200.0,21.2266,21.2362,21.2171,21.2171,3200.0
2012-12-07 10:45:00,22.29,22.3,22.29,22.29,3000.0,21.2362,21.2457,21.2362,21.2362,3000.0
2012-12-07 10:50:00,22.3,22.34,22.28,22.32,9000.0,21.2457,21.2838,21.2266,21.2647,9000.0
2012-12-07 10:55:00,22.32,22.34,22.32,22.32,17000.0,21.2647,21.2838,21.2647,21.2647,17000.0
2012-12-07 11:00:00,22.34,22.35,22.25,22.27,13600.0,21.2838,21.2933,21.198,21.2171,13600.0
2012-12-07 11:05:00,22.27,22.29,22.27,22.29,4400.0,21.2171,21.2362,21.2171,21.2362,4400.0
2012-12-07 11:10:00,22.29,22.3,22.28,22.29,2000.0,21.2362,21.2457,21.2266,21.2362,2000.0
2012-12-07 11:15:00,22.28,22.31,22.28,22.29,6600.0,21.2266,21.2552,21.2266,21.2362,6600.0
2012-12-07 11:20:00,22.3,22.3,22.25,22.28,3600.0,21.2457,21.2457,21.198,21.2266,3600.0
2012-12-07 11:25:00,22.27,22.28,22.27,22.28,2800.0,21.2171,21.2266,21.2171,21.2266,2800.0
2012-12-07 11:30:00,22.25,22.29,22.25,22.29,2000.0,21.198,21.2362,21.198,21.2362,2000.0
2012-12-07 11:35:00,22.28,22.28,22.26,22.27,2800.0,21.2266,21.2266,21.2076,21.2171,2800.0
2012-12-07 11:40:00,22.25,22.26,22.25,22.25,1200.0,21.198,21.2076,21.198,21.198,1200.0
2012-12-07 11:45:00,22.25,22.25,22.25,22.25,7600.0,21.198,21.198,21.198,21.198,7600.0
2012-12-07 11:50:00,22.25,22.25,22.24,22.24,9800.0,21.198,21.198,21.1885,21.1885,9800.0
2012-12-07 11:55:00,22.25,22.26,22.24,22.25,5600.0,21.198,21.2076,21.1885,21.198,5600.0
2012-12-07 12:00:00,22.24,22.26,22.24,22.26,7600.0,21.1885,21.2076,21.1885,21.2076,7600.0
2012-12-07 12:05:00,22.28,22.29,22.26,22.29,4800.0,21.2266,21.2362,21.2076,21.2362,4800.0
2012-12-07 12:10:00,22.29,22.29,22.27,22.27,2400.0,21.2362,21.2362,21.2171,21.2171,2400.0
2012-12-07 12:15:00,22.29,22.31,22.29,22.31,1800.0,21.2362,21.2552,21.2362,21.2552,1800.0
2012-12-07 12:20:00,22.29,22.31,22.27,22.31,4200.0,21.2362,21.2552,21.2171,21.2552,4200.0
2012-12-07 12:25:00,22.32,22.33,22.31,22.33,7600.0,21.2647,21.2743,21.2552,21.2743,7600.0
2012-12-07 12:30:00,22.32,22.34,22.32,22.33,3400.0,21.2647,21.2838,21.2647,21.2743,3400.0
2012-12-07 12:35:00,22.33,22.33,22.31,22.33,9200.0,21.2743,21.2743,21.2552,21.2743,9200.0
2012-12-07 12:40:00,22.33,22.34,22.33,22.33,2800.0,21.2743,21.2838,21.2743,21.2743,2800.0
2012-12-07 12:45:00,22.33,22.33,22.29,22.3,10600.0,21.2743,21.2743,21.2362,21.2457,10600.0
2012-12-07 12:50:00,22.29,22.29,22.25,22.25,4000.0,21.2362,21.2362,21.198,21.198,4000.0
2012-12-07 12:55:00,22.26,22.28,22.26,22.27,3000.0,21.2076,21.2266,21.2076,21.2171,3000.0
2012-12-07 13:00:00,22.29,22.31,22.29,22.29,2200.0,21.2362,21.2552,21.2362,21.2362,2200.0
2012-12-07 13:05:00,22.27,22.28,22.25,22.25,2400.0,21.2171,21.2266,21.198,21.198,2400.0
2012-12-07 13:10:00,22.25,22.28,22.25,22.27,24800.0,21.198,21.2266,21.198,21.2171,24800.0
2012-12-07 13:15:00,22.26,22.26,22.25,22.25,2400.0,21.2076,21.2076,21.198,21.198,2400.0
2012-12-07 13:20:00,22.25,22.26,22.24,22.26,9400.0,21.198,21.2076,21.1885,21.2076,9400.0
2012-12-07 13:25:00,22.25,22.27,22.25,22.25,4200.0,21.198,21.2171,21.198,21.198,4200.0
2012-12-07 13:30:00,22.25,22.26,22.25,22.25,1600.0,21.198,21.2076,21.198,21.198,1600.0
2012-12-07 13:35:00,22.27,22.27,22.26,22.26,2400.0,21.2171,21.2171,21.2076,21.2076,2400.0
2012-12-07 13:40:00,22.25,22.25,22.24,22.25,8000.0,21.198,21.198,21.1885,21.198,8000.0
2012-12-07 13:45:00,22.25,22.26,22.25,22.25,1000.0,21.198,21.2076,21.198,21.198,1000.0
2012-12-07 13:50:00,22.25,22.25,22.25,22.25,5400.0,21.198,21.198,21.198,21.198,5400.0
2012-12-07 13:55:00,22.25,22.26,22.25,22.25,4400.0,21.198,21.2076,21.198,21.198,4400.0
2012-12-07 14:00:00,22.27,22.29,22.27,22.29,5200.0,21.2171,21.2362,21.2171,21.2362,5200.0
2012-12-07 14:05:00,22.29,22.3,22.27,22.27,5400.0,21.2362,21.2457,21.2171,21.2171,5400.0
2012-12-07 14:10:00,22.26,22.26,22.25,22.25,3200.0,21.2076,21.2076,21.198,21.198,3200.0
2012-12-07 14:15:00,22.25,22.26,22.25,22.25,12400.0,21.198,21.2076,21.198,21.198,12400.0
2012-12-07 14:20:00,22.25,22.25,22.25,22.25,6000.0,21.198,21.198,21.198,21.198,6000.0
2012-12-07 14:25:00,22.25,22.26,22.25,22.25,9400.0,21.198,21.2076,21.198,21.198,9400.0
2012-12-07 14:30:00,22.26,22.28,22.26,22.28,5600.0,21.2076,21.2266,21.2076,21.2266,5600.0
2012-12-07 14:35:00,22.28,22.28,22.25,22.25,3000.0,21.2266,21.2266,21.198,21.198,3000.0
2012-12-07 14:40:00,22.25,22.25,22.25,22.25,5200.0,21.198,21.198,21.198,21.198,5200.0
2012-12-07 14:45:00,22.25,22.26,22.25,22.26,3200.0,21.198,21.2076,21.198,21.2076,3200.0
2012-12-07 14:50:00,22.26,22.26,22.25,22.25,600.0,21.2076,21.2076,21.198,21.198,600.0
2012-12-07 14:55:00,22.25,22.25,22.25,22.25,2600.0,21.198,21.198,21.198,21.198,2600.0
2012-12-07 15:00:00,22.25,22.27,22.25,22.26,3400.0,21.198,21.2171,21.198,21.2076,3400.0
2012-12-07 15:05:00,22.26,22.27,22.25,22.26,5000.0,21.2076,21.2171,21.198,21.2076,5000.0
2012-12-07 15:10:00,22.26,22.26,22.25,22.25,6600.0,21.2076,21.2076,21.198,21.198,6600.0
2012-12-07 15:15:00,22.25,22.25,22.25,22.25,2800.0,21.198,21.198,21.198,21.198,2800.0
2012-12-07 15:20:00,22.25,22.25,22.25,22.25,11200.0,21.198,21.198,21.198,21.198,11200.0
2012-12-07 15:25:00,22.25,22.26,22.25,22.25,19200.0,21.198,21.2076,21.198,21.198,19200.0
2012-12-07 15:30:00,22.25,22.27,22.25,22.25,9200.0,21.198,21.2171,21.198,21.198,9200.0
2012-12-07 15:35:00,22.25,22.25,22.25,22.25,6200.0,21.198,21.198,21.198,21.198,6200.0
2012-12-07 15:40:00,22.25,22.25,22.25,22.25,8000.0,21.198,21.198,21.198,21.198,8000.0
2012-12-07 15:45:00,22.25,22.25,22.24,22.25,12800.0,21.198,21.198,21.1885,21.198,12800.0
2012-12-07 15:50:00,22.25,22.25,22.25,22.25,9400.0,21.198,21.198,21.198,21.198,9400.0
2012-12-07 15:55:00,22.25,22.25,22.23,22.25,36000.0,21.198,21.198,21.179,21.198,36000.0
2012-12-10 09:30:00,22.0,22.0,21.5,21.71,89400.0,20.9599,20.9599,20.4835,20.6836,89400.0
2012-12-10 09:35:00,21.71,21.79,21.67,21.74,72800.0,20.6836,20.7598,20.6455,20.7122,72800.0
2012-12-10 09:40:00,21.73,21.77,21.61,21.75,128800.0,20.7026,20.7407,20.5883,20.7217,128800.0
2012-12-10 09:45:00,21.75,21.75,21.66,21.7,44800.0,20.7217,20.7217,20.6359,20.6741,44800.0
2012-12-10 09:50:00,21.72,21.78,21.7,21.76,70200.0,20.6931,20.7503,20.6741,20.7312,70200.0
2012-12-10 09:55:00,21.75,21.78,21.74,21.76,31600.0,20.7217,20.7503,20.7122,20.7312,31600.0
2012-12-10 10:00:00,21.75,21.78,21.75,21.75,63200.0,20.7217,20.7503,20.7217,20.7217,63200.0
2012-12-10 10:05:00,21.75,21.77,21.65,21.67,26400.0,20.7217,20.7407,20.6264,20.6455,26400.0
2012-12-10 10:10:00,21.67,21.75,21.67,21.74,16200.0,20.6455,20.7217,20.6455,20.7122,16200.0
2012-12-10 10:15:00,21.74,21.76,21.74,21.75,16000.0,20.7122,20.7312,20.7122,20.7217,16000.0
2012-12-10 10:20:00,21.75,21.79,21.75,21.75,20000.0,20.7217,20.7598,20.7217,20.7217,20000.0
2012-12-10 10:25:00,21.75,21.76,21.74,21.75,3200.0,20.7217,20.7312,20.7122,20.7217,3200.0
2012-12-10 10:30:00,21.78,21.78,21.72,21.72,19600.0,20.7503,20.7503,20.6931,20.6931,19600.0
2012-12-10 10:35:00,21.73,21.74,21.66,21.72,49800.0,20.7026,20.7122,20.6359,20.6931,49800.0
2012-12-10 10:40:00,21.72,21.75,21.71,21.75,11000.0,20.6931,20.7217,20.6836,20.7217,11000.0
2012-12-10 10:45:00,21.75,21.75,21.7,21.73,14000.0,20.7217,20.7217,20.6741,20.7026,14000.0
2012-12-10 10:50:00,21.74,21.78,21.72,21.77,16800.0,20.7122,20.7503,20.6931,20.7407,16800.0
2012-12-10 10:55:00,21.78,21.78,21.75,21.77,20400.0,20.7503,20.7503,20.7217,20.7407,20400.0
2012-12-10 11:00:00,21.77,21.78,21.73,21.73,17800.0,20.7407,20.7503,20.7026,20.7026,17800.0
2012-12-10 11:05:00,21.73,21.76,21.73,21.76,20600.0,20.7026,20.7312,20.7026,20.7312,20600.0
2012-12-10 11:10:00,21.76,21.79,21.76,21.79,6600.0,20.7312,20.7598,20.7312,20.7598,6600.0
2012-12-10 11:15:00,21.79,21.79,21.75,21.77,21000.0,20.7598,20.7598,20.7217,20.7407,21000.0
2012-12-10 11:20:00,21.78,21.78,21.77,21.77,8400.0,20.7503,20.7503,20.7407,20.7407,8400.0
2012-12-10 11:25:00,21.77,21.79,21.75,21.79,8600.0,20.7407,20.7598,20.7217,20.7598,8600.0
2012-12-10 11:30:00,21.79,21.8,21.76,21.76,10600.0,20.7598,20.7693,20.7312,20.7312,10600.0
2012-12-10 11:35:00,21.75,21.76,21.68,21.68,25000.0,20.7217,20.7312,20.655,20.655,25000.0
2012-12-10 11:40:00,21.68,21.72,21.66,21.72,30200.0,20.655,20.6931,20.6359,20.6931,30200.0
2012-12-10 11:45:00,21.72,21.75,21.72,21.75,19400.0,20.6931,20.7217,20.6931,20.7217,19400.0
2012-12-10 11:50:00,21.75,21.75,21.7,21.71,18600.0,20.7217,20.7217,20.6741,20.6836,18600.0
2012-12-10 11:55:00,21.71,21.71,21.67,21.7,29400.0,20.6836,20.6836,20.6455,20.6741,29400.0
2012-12-10 12:00:00,21.68,21.7,21.67,21.7,9800.0,20.655,20.6741,20.6455,20.6741,9800.0
2012-12-10 12:05:00,21.7,21.71,21.69,21.71,5000.0,20.6741,20.6836,20.6645,20.6836,5000.0
2012-12-10 12:10:00,21.72,21.75,21.72,21.75,12600.0,20.6931,20.7217,20.6931,20.7217,12600.0
2012-12-10 12:15:00,21.74,21.75,21.72,21.74,10200.0,20.7122,20.7217,20.6931,20.7122,10200.0
2012-12-10 12:20:00,21.74,21.75,21.73,21.73,19600.0,20.7122,20.7217,20.7026,20.7026,19600.0
2012-12-10 12:25:00,21.74,21.74,21.7,21.7,4800.0,20.7122,20.7122,20.6741,20.6741,4800.0
2012-12-10 12:30:00,21.7,21.7,21.68,21.7,9400.0,20.6741,20.6741,20.655,20.6741,9400.0
2012-12-10 12:35:00,21.7,21.72,21.69,21.71,16000.0,20.6741,20.6931,20.6645,20.6836,16000.0
2012-12-10 12:40:00,21.71,21.72,21.71,21.71,7800.0,20.6836,20.6931,20.6836,20.6836,7800.0
2012-12-10 12:45:00,21.71,21.71,21.66,21.7,147200.0,20.6836,20.6836,20.6359,20.6741,147200.0
2012-12-10 12:50:00,21.7,21.7,21.68,21.7,18800.0,20.6741,20.6741,20.655,20.6741,18800.0
2012-12-10 12:55:00,21.7,21.71,21.7,21.71,57200.0,20.6741,20.6836,20.6741,20.6836,57200.0
2012-12-10 13:00:00,21.71,21.74,21.71,21.73,78400.0,20.6836,20.7122,20.6836,20.7026,78400.0
2012-12-10 13:05:00,21.73,21.74,21.7,21.74,34000.0,20.7026,20.7122,20.6741,20.7122,34000.0
2012-12-10 13:10:00,21.74,21.75,21.74,21.75,60200.0,20.7122,20.7217,20.7122,20.7217,60200.0
2012-12-10 13:15:00,21.75,21.77,21.75,21.77,34600.0,20.7217,20.7407,20.7217,20.7407,34600.0
2012-12-10 13:20:00,21.77,21.79,21.75,21.78,79600.0,20.7407,20.7598,20.7217,20.7503,79600.0
2012-12-10 13:25:00,21.79,21.85,21.79,21.8,39000.0,20.7598,20.817,20.7598,20.7693,39000.0
2012-12-10 13:30:00,21.8,21.86,21.79,21.86,125800.0,20.7693,20.8265,20.7598,20.8265,125800.0
2012-12-10 13:35:00,21.86,21.9,21.85,21.87,40800.0,20.8265,20.8646,20.817,20.836,40800.0
2012-12-10 13:40:00,21.88,21.89,21.85,21.86,22400.0,20.8455,20.8551,20.817,20.8265,22400.0
2012-12-10 13:45:00,21.86,21.92,21.86,21.92,35400.0,20.8265,20.8837,20.8265,20.8837,35400.0
2012-12-10 13:50:00,21.92,21.98,21.91,21.97,18400.0,20.8837,20.9408,20.8741,20.9313,18400.0
2012-12-10 13:55:00,21.97,22.02,21.97,22.02,35800.0,20.9313,20.9789,20.9313,20.9789,35800.0
2012-12-10 14:00:00,22.0,22.03,21.97,21.99,58800.0,20.9599,20.9885,20.9313,20.9503,58800.0
2012-12-10 14:05:00,21.99,22.02,21.99,22.02,17000.0,20.9503,20.9789,20.9503,20.9789,17000.0
2012-12-10 14:10:00,22.03,22.04,21.95,21.99,51000.0,20.9885,20.998,20.9122,20.9503,51000.0
2012-12-10 14:15:00,21.98,22.02,21.96,22.01,60200.0,20.9408,20.9789,20.9218,20.9694,60200.0
2012-12-10 14:20:00,22.01,22.01,22.0,22.0,5400.0,20.9694,20.9694,20.9599,20.9599,5400.0
2012-12-10 14:25:00,22.0,22.0,21.94,21.97,43000.0,20.9599,20.9599,20.9027,20.9313,43000.0
2012-12-10 14:30:00,21.97,22.02,21.97,22.01,25200.0,20.9313,20.9789,20.9313,20.9694,25200.0
2012-12-10 14:35:00,22.03,22.04,22.0,22.01,12200.0,20.9885,20.998,20.9599,20.9694,12200.0
2012-12-10 14:40:00,22.0,22.0,22.0,22.0,11600.0,20.9599,20.9599,20.9599,20.9599,11600.0
2012-12-10 14:45:00,22.0,22.06,21.99,22.03,39600.0,20.9599,21.017,20.9503,20.9885,39600.0
2012-12-10 14:50:00,22.03,22.09,22.03,22.06,25600.0,20.9885,21.0456,20.9885,21.017,25600.0
2012-12-10 14:55:00,22.06,22.12,22.05,22.12,29000.0,21.017,21.0742,21.0075,21.0742,29000.0
2012-12-10 15:00:00,22.11,22.11,22.05,22.07,27800.0,21.0647,21.0647,21.0075,21.0266,27800.0
2012-12-10 15:05:00,22.08,22.08,22.05,22.06,26400.0,21.0361,21.0361,21.0075,21.017,26400.0
2012-12-10 15:10:00,22.06,22.11,22.05,22.11,36200.0,21.017,21.0647,21.0075,21.0647,36200.0
2012-12-10 15:15:00,22.1,22.1,22.08,22.09,23600.0,21.0551,21.0551,21.0361,21.0456,23600.0
2012-12-10 15:20:00,22.09,22.11,22.09,22.1,34200.0,21.0456,21.0647,21.0456,21.0551,34200.0
2012-12-10 15:25:00,22.09,22.11,22.09,22.11,32000.0,21.0456,21.0647,21.0456,21.0647,32000.0
2012-12-10 15:30:00,22.11,22.15,22.09,22.14,37400.0,21.0647,21.1028,21.0456,21.0932,37400.0
2012-12-10 15:35:00,22.14,22.16,22.11,22.11,28600.0,21.0932,21.1123,21.0647,21.0647,28600.0
2012-12-10 15:40:00,22.11,22.12,22.08,22.08,34000.0,21.0647,21.0742,21.0361,21.0361,34000.0
2012-12-10 15:45:00,22.08,22.08,22.05,22.06,53200.0,21.0361,21.0361,21.0075,21.017,53200.0
2012-12-10 15:50:00,22.06,22.1,22.06,22.06,50000.0,21.017,21.0551,21.017,21.017,50000.0
2012-12-10 15:55:00,22.05,22.06,22.02,22.06,102400.0,21.0075,21.017,20.9789,21.017,102400.0
2012-12-11 09:30:00,22.2,22.28,22.14,22.25,18600.0,21.1504,21.2266,21.0932,21.198,18600.0
2012-12-11 09:35:00,22.27,22.3,22.24,22.28,31000.0,21.2171,21.2457,21.1885,21.2266,31000.0
2012-12-11 09:40:00,22.28,22.33,22.25,22.28,27800.0,21.2266,21.2743,21.198,21.2266,27800.0
2012-12-11 09:45:00,22.29,22.3,22.28,22.29,5600.0,21.2362,21.2457,21.2266,21.2362,5600.0
2012-12-11 09:50:00,22.3,22.38,22.3,22.38,16000.0,21.2457,21.3219,21.2457,21.3219,16000.0
2012-12-11 09:55:00,22.39,22.46,22.38,22.46,29800.0,21.3314,21.3981,21.3219,21.3981,29800.0
2012-12-11 10:00:00,22.45,22.48,22.43,22.43,16600.0,21.3886,21.4172,21.3695,21.3695,16600.0
2012-12-11 10:05:00,22.43,22.45,22.43,22.45,14600.0,21.3695,21.3886,21.3695,21.3886,14600.0
2012-12-11 10:10:00,22.43,22.45,22.43,22.43,11600.0,21.3695,21.3886,21.3695,21.3695,11600.0
2012-12-11 10:15:00,22.43,22.46,22.42,22.44,15600.0,21.3695,21.3981,21.36,21.3791,15600.0
2012-12-11 10:20:00,22.43,22.44,22.39,22.41,10600.0,21.3695,21.3791,21.3314,21.3505,10600.0
2012-12-11 10:25:00,22.4,22.41,22.4,22.41,10200.0,21.341,21.3505,21.341,21.3505,10200.0
2012-12-11 10:30:00,22.41,22.42,22.4,22.42,55400.0,21.3505,21.36,21.341,21.36,55400.0
2012-12-11 10:35:00,22.41,22.41,22.36,22.37,10800.0,21.3505,21.3505,21.3028,21.3124,10800.0
2012-12-11 10:40:00,22.37,22.41,22.37,22.38,32400.0,21.3124,21.3505,21.3124,21.3219,32400.0
2012-12-11 10:45:00,22.37,22.41,22.3,22.39,188000.0,21.3124,21.3505,21.2457,21.3314,188000.0
2012-12-11 10:50:00,22.39,22.41,22.38,22.4,29800.0,21.3314,21.3505,21.3219,21.341,29800.0
2012-12-11 10:55:00,22.4,22.41,22.38,22.4,6800.0,21.341,21.3505,21.3219,21.341,6800.0
2012-12-11 11:00:00,22.4,22.45,22.4,22.43,28800.0,21.341,21.3886,21.341,21.3695,28800.0
2012-12-11 11:05:00,22.42,22.44,22.42,22.43,20600.0,21.36,21.3791,21.36,21.3695,20600.0
2012-12-11 11:10:00,22.43,22.45,22.42,22.43,11800.0,21.3695,21.3886,21.36,21.3695,11800.0
2012-12-11 11:15:00,22.43,22.44,22.42,22.42,7400.0,21.3695,21.3791,21.36,21.36,7400.0
2012-12-11 11:20:00,22.42,22.47,22.41,22.43,22000.0,21.36,21.4076,21.3505,21.3695,22000.0
2012-12-11 11:25:00,22.44,22.45,22.42,22.43,4800.0,21.3791,21.3886,21.36,21.3695,4800.0
2012-12-11 11:30:00,22.42,22.43,22.42,22.43,6000.0,21.36,21.3695,21.36,21.3695,6000.0
2012-12-11 11:35:00,22.43,22.43,22.42,22.43,11800.0,21.3695,21.3695,21.36,21.3695,11800.0
2012-12-11 11:40:00,22.43,22.45,22.42,22.45,34800.0,21.3695,21.3886,21.36,21.3886,34800.0
2012-12-11 11:45:00,22.45,22.48,22.44,22.46,10600.0,21.3886,21.4172,21.3791,21.3981,10600.0
2012-12-11 11:50:00,22.43,22.43,22.38,22.38,4600.0,21.3695,21.3695,21.3219,21.3219,4600.0
2012-12-11 11:55:00,22.39,22.39,22.36,22.37,8200.0,21.3314,21.3314,21.3028,21.3124,8200.0
2012-12-11 12:00:00,22.36,22.39,22.33,22.35,20400.0,21.3028,21.3314,21.2743,21.2933,20400.0
2012-12-11 12:05:00,22.35,22.39,22.35,22.35,14000.0,21.2933,21.3314,21.2933,21.2933,14000.0
2012-12-11 12:10:00,22.35,22.4,22.34,22.39,11000.0,21.2933,21.341,21.2838,21.3314,11000.0
2012-12-11 12:15:00,22.38,22.38,22.32,22.32,12000.0,21.3219,21.3219,21.2647,21.2647,12000.0
2012-12-11 12:20:00,22.32,22.38,22.31,22.36,28400.0,21.2647,21.3219,21.2552,21.3028,28400.0
2012-12-11 12:25:00,22.36,22.37,22.31,22.32,13200.0,21.3028,21.3124,21.2552,21.2647,13200.0
2012-12-11 12:30:00,22.32,22.33,22.31,22.32,11400.0,21.2647,21.2743,21.2552,21.2647,11400.0
2012-12-11 12:35:00,22.32,22.33,22.32,22.33,16600.0,21.2647,21.2743,21.2647,21.2743,16600.0
2012-12-11 12:40:00,22.33,22.33,22.32,22.32,10600.0,21.2743,21.2743,21.2647,21.2647,10600.0
2012-12-11 12:45:00,22.32,22.33,22.32,22.32,13400.0,21.2647,21.2743,21.2647,21.2647,13400.0
2012-12-11 12:50:00,22.32,22.32,22.32,22.32,7800.0,21.2647,21.2647,21.2647,21.2647,7800.0
2012-12-11 12:55:00,22.32,22.33,22.32,22.32,12800.0,21.2647,21.2743,21.2647,21.2647,12800.0
2012-12-11 13:00:00,22.32,22.34,22.32,22.32,12000.0,21.2647,21.2838,21.2647,21.2647,12000.0
2012-12-11 13:05:00,22.32,22.33,22.29,22.29,28200.0,21.2647,21.2743,21.2362,21.2362,28200.0
2012-12-11 13:10:00,22.29,22.3,22.29,22.29,4200.0,21.2362,21.2457,21.2362,21.2362,4200.0
2012-12-11 13:15:00,22.29,22.3,22.29,22.3,5200.0,21.2362,21.2457,21.2362,21.2457,5200.0
2012-12-11 13:20:00,22.3,22.3,22.29,22.3,1800.0,21.2457,21.2457,21.2362,21.2457,1800.0
2012-12-11 13:25:00,22.29,22.3,22.29,22.29,7200.0,21.2362,21.2457,21.2362,21.2362,7200.0
2012-12-11 13:30:00,22.3,22.3,22.29,22.3,10600.0,21.2457,21.2457,21.2362,21.2457,10600.0
2012-12-11 13:35:00,22.3,22.31,22.29,22.31,7600.0,21.2457,21.2552,21.2362,21.2552,7600.0
2012-12-11 13:40:00,22.31,22.32,22.31,22.32,3600.0,21.2552,21.2647,21.2552,21.2647,3600.0
2012-12-11 13:45:00,22.32,22.33,22.32,22.32,14800.0,21.2647,21.2743,21.2647,21.2647,14800.0
2012-12-11 13:50:00,22.32,22.32,22.31,22.32,15800.0,21.2647,21.2647,21.2552,21.2647,15800.0
2012-12-11 13:55:00,22.32,22.32,22.29,22.3,47400.0,21.2647,21.2647,21.2362,21.2457,47400.0
2012-12-11 14:00:00,22.31,22.32,22.31,22.31,9600.0,21.2552,21.2647,21.2552,21.2552,9600.0
2012-12-11 14:05:00,22.31,22.32,22.31,22.32,13200.0,21.2552,21.2647,21.2552,21.2647,13200.0
2012-12-11 14:10:00,22.32,22.33,22.3,22.3,20400.0,21.2647,21.2743,21.2457,21.2457,20400.0
2012-12-11 14:15:00,22.31,22.32,22.3,22.3,32200.0,21.2552,21.2647,21.2457,21.2457,32200.0
2012-12-11 14:20:00,22.3,22.31,22.29,22.31,30000.0,21.2457,21.2552,21.2362,21.2552,30000.0
2012-12-11 14:25:00,22.31,22.31,22.29,22.29,14600.0,21.2552,21.2552,21.2362,21.2362,14600.0
2012-12-11 14:30:00,22.29,22.29,22.28,22.29,11600.0,21.2362,21.2362,21.2266,21.2362,11600.0
2012-12-11 14:35:00,22.29,22.3,22.29,22.3,21600.0,21.2362,21.2457,21.2362,21.2457,21600.0
2012-12-11 14:40:00,22.3,22.3,22.3,22.3,22200.0,21.2457,21.2457,21.2457,21.2457,22200.0
2012-12-11 14:45:00,22.3,22.31,22.3,22.31,25400.0,21.2457,21.2552,21.2457,21.2552,25400.0
2012-12-11 14:50:00,22.31,22.31,22.3,22.31,27800.0,21.2552,21.2552,21.2457,21.2552,27800.0
2012-12-11 14:55:00,22.31,22.31,22.3,22.3,20200.0,21.2552,21.2552,21.2457,21.2457,20200.0
2012-12-11 15:00:00,22.3,22.31,22.29,22.3,32600.0,21.2457,21.2552,21.2362,21.2457,32600.0
2012-12-11 15:05:00,22.3,22.3,22.29,22.29,14000.0,21.2457,21.2457,21.2362,21.2362,14000.0
2012-12-11 15:10:00,22.3,22.3,22.29,22.29,22000.0,21.2457,21.2457,21.2362,21.2362,22000.0
2012-12-11 15:15:00,22.29,22.3,22.25,22.27,16200.0,21.2362,21.2457,21.198,21.2171,16200.0
2012-12-11 15:20:00,22.27,22.3,22.27,22.3,21600.0,21.2171,21.2457,21.2171,21.2457,21600.0
2012-12-11 15:25:00,22.29,22.3,22.29,22.29,15000.0,21.2362,21.2457,21.2362,21.2362,15000.0
2012-12-11 15:30:00,22.3,22.3,22.29,22.29,23200.0,21.2457,21.2457,21.2362,21.2362,23200.0
2012-12-11 15:35:00,22.29,22.31,22.29,22.3,41600.0,21.2362,21.2552,21.2362,21.2457,41600.0
2012-12-11 15:40:00,22.3,22.31,22.29,22.31,35200.0,21.2457,21.2552,21.2362,21.2552,35200.0
2012-12-11 15:45:00,22.31,22.36,22.31,22.35,72200.0,21.2552,21.3028,21.2552,21.2933,72200.0
2012-12-11 15:50:00,22.35,22.41,22.35,22.41,174400.0,21.2933,21.3505,21.2933,21.3505,174400.0
2012-12-11 15:55:00,22.41,22.41,22.36,22.38,126600.0,21.3505,21.3505,21.3028,21.3219,126600.0
2012-12-12 09:30:00,22.49,22.49,22.45,22.45,8800.0,21.4267,21.4267,21.3886,21.3886,8800.0
2012-12-12 09:35:00,22.47,22.49,22.43,22.47,6600.0,21.4076,21.4267,21.3695,21.4076,6600.0
2012-12-12 09:40:00,22.49,22.52,22.44,22.52,13200.0,21.4267,21.4553,21.3791,21.4553,13200.0
2012-12-12 09:45:00,22.52,22.55,22.49,22.55,12000.0,21.4553,21.4839,21.4267,21.4839,12000.0
2012-12-12 09:50:00,22.54,22.55,22.54,22.55,4400.0,21.4743,21.4839,21.4743,21.4839,4400.0
2012-12-12 09:55:00,22.55,22.59,22.55,22.56,13600.0,21.4839,21.522,21.4839,21.4934,13600.0
2012-12-12 10:00:00,22.56,22.57,22.55,22.55,6400.0,21.4934,21.5029,21.4839,21.4839,6400.0
2012-12-12 10:05:00,22.56,22.61,22.56,22.61,8000.0,21.4934,21.541,21.4934,21.541,8000.0
2012-12-12 10:10:00,22.61,22.61,22.59,22.59,2000.0,21.541,21.541,21.522,21.522,2000.0
2012-12-12 10:15:00,22.6,22.63,22.59,22.63,9800.0,21.5315,21.5601,21.522,21.5601,9800.0
2012-12-12 10:20:00,22.61,22.64,22.61,22.64,2400.0,21.541,21.5696,21.541,21.5696,2400.0
2012-12-12 10:25:00,22.63,22.66,22.63,22.64,15800.0,21.5601,21.5887,21.5601,21.5696,15800.0
2012-12-12 10:30:00,22.63,22.63,22.58,22.59,19600.0,21.5601,21.5601,21.5124,21.522,19600.0
2012-12-12 10:35:00,22.58,22.58,22.57,22.57,600.0,21.5124,21.5124,21.5029,21.5029,600.0
2012-12-12 10:40:00,22.56,22.58,22.54,22.58,5200.0,21.4934,21.5124,21.4743,21.5124,5200.0
2012-12-12 10:45:00,22.58,22.6,22.58,22.6,3200.0,21.5124,21.5315,21.5124,21.5315,3200.0
2012-12-12 10:50:00,22.6,22.6,22.59,22.6,1400.0,21.5315,21.5315,21.522,21.5315,1400.0
2012-12-12 10:55:00,22.59,22.6,22.57,22.6,9200.0,21.522,21.5315,21.5029,21.5315,9200.0
2012-12-12 11:00:00,22.6,22.6,22.57,22.57,7200.0,21.5315,21.5315,21.5029,21.5029,7200.0
2012-12-12 11:05:00,22.58,22.58,22.56,22.57,4000.0,21.5124,21.5124,21.4934,21.5029,4000.0
2012-12-12 11:10:00,22.56,22.57,22.54,22.55,3000.0,21.4934,21.5029,21.4743,21.4839,3000.0
2012-12-12 11:15:00,22.55,22.58,22.55,22.57,7600.0,21.4839,21.5124,21.4839,21.5029,7600.0
2012-12-12 11:20:00,22.58,22.58,22.56,22.58,9400.0,21.5124,21.5124,21.4934,21.5124,9400.0
2012-12-12 11:25:00,22.57,22.58,22.52,22.54,8200.0,21.5029,21.5124,21.4553,21.4743,8200.0
2012-12-12 11:30:00,22.53,22.53,22.5,22.5,3200.0,21.4648,21.4648,21.4362,21.4362,3200.0
2012-12-12 11:35:00,22.5,22.53,22.5,22.52,8800.0,21.4362,21.4648,21.4362,21.4553,8800.0
2012-12-12 11:40:00,22.53,22.53,22.49,22.5,52000.0,21.4648,21.4648,21.4267,21.4362,52000.0
2012-12-12 11:45:00,22.5,22.54,22.5,22.54,1400.0,21.4362,21.4743,21.4362,21.4743,1400.0
2012-12-12 11:50:00,22.55,22.55,22.53,22.54,4000.0,21.4839,21.4839,21.4648,21.4743,4000.0
2012-12-12 11:55:00,22.54,22.57,22.54,22.57,18200.0,21.4743,21.5029,21.4743,21.5029,18200.0
2012-12-12 12:00:00,22.57,22.58,22.57,22.58,5400.0,21.5029,21.5124,21.5029,21.5124,5400.0
2012-12-12 12:05:00,22.59,22.6,22.58,22.58,2200.0,21.522,21.5315,21.5124,21.5124,2200.0
2012-12-12 12:10:00,22.58,22.58,22.57,22.58,5000.0,21.5124,21.5124,21.5029,21.5124,5000.0
2012-12-12 12:15:00,22.58,22.6,22.58,22.59,3800.0,21.5124,21.5315,21.5124,21.522,3800.0
2012-12-12 12:20:00,22.59,22.6,22.59,22.59,2000.0,21.522,21.5315,21.522,21.522,2000.0
2012-12-12 12:25:00,22.59,22.6,22.55,22.56,13600.0,21.522,21.5315,21.4839,21.4934,13600.0
2012-12-12 12:30:00,22.56,22.61,22.55,22.6,36000.0,21.4934,21.541,21.4839,21.5315,36000.0
2012-12-12 12:35:00,22.61,22.65,22.6,22.64,7000.0,21.541,21.5791,21.5315,21.5696,7000.0
2012-12-12 12:40:00,22.63,22.63,22.63,22.63,3200.0,21.5601,21.5601,21.5601,21.5601,3200.0
2012-12-12 12:45:00,22.63,22.65,22.63,22.63,9000.0,21.5601,21.5791,21.5601,21.5601,9000.0
2012-12-12 12:50:00,22.63,22.66,22.63,22.65,6200.0,21.5601,21.5887,21.5601,21.5791,6200.0
2012-12-12 12:55:00,22.65,22.65,22.64,22.65,2800.0,21.5791,21.5791,21.5696,21.5791,2800.0
2012-12-12 13:00:00,22.64,22.65,22.63,22.65,5400.0,21.5696,21.5791,21.5601,21.5791,5400.0
2012-12-12 13:05:00,22.64,22.65,22.64,22.65,400.0,21.5696,21.5791,21.5696,21.5791,400.0
2012-12-12 13:10:00,22.64,22.64,22.63,22.63,8400.0,21.5696,21.5696,21.5601,21.5601,8400.0
2012-12-12 13:15:00,22.63,22.63,22.63,22.63,3600.0,21.5601,21.5601,21.5601,21.5601,3600.0
2012-12-12 13:20:00,22.62,22.65,22.62,22.63,9200.0,21.5506,21.5791,21.5506,21.5601,9200.0
2012-12-12 13:25:00,22.64,22.64,22.62,22.62,2200.0,21.5696,21.5696,21.5506,21.5506,2200.0
2012-12-12 13:30:00,22.61,22.63,22.61,22.63,3400.0,21.541,21.5601,21.541,21.5601,3400.0
2012-12-12 13:35:00,22.63,22.63,22.63,22.63,200.0,21.5601,21.5601,21.5601,21.5601,200.0
2012-12-12 13:40:00,22.61,22.62,22.61,22.61,1200.0,21.541,21.5506,21.541,21.541,1200.0
2012-12-12 13:45:00,22.6,22.6,22.59,22.6,1600.0,21.5315,21.5315,21.522,21.5315,1600.0
2012-12-12 13:50:00,22.6,22.61,22.6,22.61,3600.0,21.5315,21.541,21.5315,21.541,3600.0
2012-12-12 13:55:00,22.61,22.61,22.6,22.61,11000.0,21.541,21.541,21.5315,21.541,11000.0
2012-12-12 14:00:00,22.6,22.62,22.6,22.62,11200.0,21.5315,21.5506,21.5315,21.5506,11200.0
2012-12-12 14:05:00,22.62,22.62,22.61,22.61,4000.0,21.5506,21.5506,21.541,21.541,4000.0
2012-12-12 14:10:00,22.61,22.62,22.61,22.62,3800.0,21.541,21.5506,21.541,21.5506,3800.0
2012-12-12 14:15:00,22.63,22.63,22.61,22.61,6400.0,21.5601,21.5601,21.541,21.541,6400.0
2012-12-12 14:20:00,22.61,22.61,22.6,22.6,18400.0,21.541,21.541,21.5315,21.5315,18400.0
2012-12-12 14:25:00,22.6,22.6,22.56,22.57,3600.0,21.5315,21.5315,21.4934,21.5029,3600.0
2012-12-12 14:30:00,22.58,22.58,22.55,22.58,14600.0,21.5124,21.5124,21.4839,21.5124,14600.0
2012-12-12 14:35:00,22.58,22.58,22.56,22.57,3800.0,21.5124,21.5124,21.4934,21.5029,3800.0
2012-12-12 14:40:00,22.58,22.58,22.55,22.55,3000.0,21.5124,21.5124,21.4839,21.4839,3000.0
2012-12-12 14:45:00,22.55,22.57,22.55,22.55,5200.0,21.4839,21.5029,21.4839,21.4839,5200.0
2012-12-12 14:50:00,22.56,22.56,22.53,22.54,4000.0,21.4934,21.4934,21.4648,21.4743,4000.0
2012-12-12 14:55:00,22.53,22.54,22.52,22.53,35400.0,21.4648,21.4743,21.4553,21.4648,35400.0
2012-12-12 15:00:00,22.53,22.53,22.49,22.49,7800.0,21.4648,21.4648,21.4267,21.4267,7800.0
2012-12-12 15:05:00,22.49,22.52,22.49,22.5,46000.0,21.4267,21.4553,21.4267,21.4362,46000.0
2012-12-12 15:10:00,22.5,22.5,22.48,22.48,5800.0,21.4362,21.4362,21.4172,21.4172,5800.0
2012-12-12 15:15:00,22.47,22.49,22.47,22.49,5000.0,21.4076,21.4267,21.4076,21.4267,5000.0
2012-12-12 15:20:00,22.49,22.49,22.47,22.48,8600.0,21.4267,21.4267,21.4076,21.4172,8600.0
2012-12-12 15:25:00,22.48,22.48,22.45,22.47,3000.0,21.4172,21.4172,21.3886,21.4076,3000.0
2012-12-12 15:30:00,22.46,22.47,22.44,22.45,16000.0,21.3981,21.4076,21.3791,21.3886,16000.0
2012-12-12 15:35:00,22.46,22.47,22.44,22.46,38000.0,21.3981,21.4076,21.3791,21.3981,38000.0
2012-12-12 15:40:00,22.46,22.48,22.46,22.48,11000.0,21.3981,21.4172,21.3981,21.4172,11000.0
2012-12-12 15:45:00,22.48,22.49,22.45,22.49,19800.0,21.4172,21.4267,21.3886,21.4267,19800.0
2012-12-12 15:50:00,22.5,22.5,22.47,22.49,39400.0,21.4362,21.4362,21.4076,21.4267,39400.0
2012-12-12 15:55:00,22.49,22.5,22.49,22.49,34200.0,21.4267,21.4362,21.4267,21.4267,34200.0
2012-12-13 09:30:00,22.5,22.5,22.43,22.5,4000.0,21.4362,21.4362,21.3695,21.4362,4000.0
2012-12-13 09:35:00,22.5,22.53,22.48,22.5,1600.0,21.4362,21.4648,21.4172,21.4362,1600.0
2012-12-13 09:40:00,22.51,22.51,22.47,22.47,4000.0,21.4458,21.4458,21.4076,21.4076,4000.0
2012-12-13 09:45:00,22.48,22.48,22.48,22.48,200.0,21.4172,21.4172,21.4172,21.4172,200.0
2012-12-13 09:50:00,22.49,22.53,22.48,22.48,6000.0,21.4267,21.4648,21.4172,21.4172,6000.0
2012-12-13 09:55:00,22.5,22.53,22.5,22.53,4200.0,21.4362,21.4648,21.4362,21.4648,4200.0
2012-12-13 10:00:00,22.51,22.53,22.5,22.51,2000.0,21.4458,21.4648,21.4362,21.4458,2000.0
2012-12-13 10:05:00,22.53,22.57,22.53,22.57,5400.0,21.4648,21.5029,21.4648,21.5029,5400.0
2012-12-13 10:10:00,22.57,22.59,22.56,22.58,5600.0,21.5029,21.522,21.4934,21.5124,5600.0
2012-12-13 10:15:00,22.59,22.6,22.58,22.59,10800.0,21.522,21.5315,21.5124,21.522,10800.0
2012-12-13 10:20:00,22.6,22.65,22.6,22.61,21200.0,21.5315,21.5791,21.5315,21.541,21200.0
2012-12-13 10:25:00,22.6,22.6,22.58,22.59,4800.0,21.5315,21.5315,21.5124,21.522,4800.0
2012-12-13 10:30:00,22.61,22.61,22.57,22.57,2600.0,21.541,21.541,21.5029,21.5029,2600.0
2012-12-13 10:35:00,22.58,22.6,22.58,22.59,9400.0,21.5124,21.5315,21.5124,21.522,9400.0
2012-12-13 10:40:00,22.59,22.6,22.54,22.54,7800.0,21.522,21.5315,21.4743,21.4743,7800.0
2012-12-13 10:45:00,22.54,22.54,22.52,22.52,3200.0,21.4743,21.4743,21.4553,21.4553,3200.0
2012-12-13 10:50:00,22.53,22.53,22.51,22.51,1600.0,21.4648,21.4648,21.4458,21.4458,1600.0
2012-12-13 10:55:00,22.53,22.53,22.51,22.52,1800.0,21.4648,21.4648,21.4458,21.4553,1800.0
2012-12-13 11:00:00,22.51,22.52,22.5,22.51,3600.0,21.4458,21.4553,21.4362,21.4458,3600.0
2012-12-13 11:05:00,22.5,22.52,22.5,22.51,3200.0,21.4362,21.4553,21.4362,21.4458,3200.0
2012-12-13 11:10:00,22.51,22.51,22.49,22.49,4200.0,21.4458,21.4458,21.4267,21.4267,4200.0
2012-12-13 11:15:00,22.49,22.5,22.48,22.5,2400.0,21.4267,21.4362,21.4172,21.4362,2400.0
2012-12-13 11:20:00,22.49,22.5,22.48,22.48,3000.0,21.4267,21.4362,21.4172,21.4172,3000.0
2012-12-13 11:25:00,22.48,22.48,22.46,22.48,4000.0,21.4172,21.4172,21.3981,21.4172,4000.0
2012-12-13 11:30:00,22.48,22.5,22.47,22.49,6800.0,21.4172,21.4362,21.4076,21.4267,6800.0
2012-12-13 11:35:00,22.5,22.5,22.5,22.5,4800.0,21.4362,21.4362,21.4362,21.4362,4800.0
2012-12-13 11:40:00,22.5,22.52,22.5,22.52,2000.0,21.4362,21.4553,21.4362,21.4553,2000.0
2012-12-13 11:45:00,22.5,22.5,22.49,22.49,1200.0,21.4362,21.4362,21.4267,21.4267,1200.0
2012-12-13 11:50:00,22.5,22.51,22.49,22.5,6000.0,21.4362,21.4458,21.4267,21.4362,6000.0
2012-12-13 11:55:00,22.5,22.5,22.5,22.5,600.0,21.4362,21.4362,21.4362,21.4362,600.0
2012-12-13 12:00:00,22.51,22.51,22.49,22.49,2600.0,21.4458,21.4458,21.4267,21.4267,2600.0
2012-12-13 12:05:00,22.5,22.5,22.48,22.49,5600.0,21.4362,21.4362,21.4172,21.4267,5600.0
2012-12-13 12:10:00,22.49,22.49,22.42,22.42,16800.0,21.4267,21.4267,21.36,21.36,16800.0
2012-12-13 12:15:00,22.42,22.43,22.42,22.42,1000.0,21.36,21.3695,21.36,21.36,1000.0
2012-12-13 12:20:00,22.42,22.43,22.42,22.42,2000.0,21.36,21.3695,21.36,21.36,2000.0
2012-12-13 12:25:00,22.42,22.42,22.36,22.36,1800.0,21.36,21.36,21.3028,21.3028,1800.0
2012-12-13 12:30:00,22.39,22.39,22.38,22.39,2800.0,21.3314,21.3314,21.3219,21.3314,2800.0
2012-12-13 12:35:00,22.39,22.4,22.38,22.4,3000.0,21.3314,21.341,21.3219,21.341,3000.0
2012-12-13 12:40:00,22.39,22.4,22.38,22.39,7600.0,21.3314,21.341,21.3219,21.3314,7600.0
2012-12-13 12:45:00,22.39,22.39,22.38,22.38,1000.0,21.3314,21.3314,21.3219,21.3219,1000.0
2012-12-13 12:50:00,22.39,22.4,22.39,22.39,2800.0,21.3314,21.341,21.3314,21.3314,2800.0
2012-12-13 12:55:00,22.39,22.39,22.38,22.39,2200.0,21.3314,21.3314,21.3219,21.3314,2200.0
2012-12-13 13:00:00,22.39,22.39,22.37,22.37,4800.0,21.3314,21.3314,21.3124,21.3124,4800.0
2012-12-13 13:05:00,22.39,22.39,22.36,22.36,3400.0,21.3314,21.3314,21.3028,21.3028,3400.0
2012-12-13 13:10:00,22.38,22.39,22.37,22.38,3800.0,21.3219,21.3314,21.3124,21.3219,3800.0
2012-12-13 13:15:00,22.39,22.39,22.37,22.37,1800.0,21.3314,21.3314,21.3124,21.3124,1800.0
2012-12-13 13:20:00,22.38,22.42,22.38,22.4,2000.0,21.3219,21.36,21.3219,21.341,2000.0
2012-12-13 13:25:00,22.4,22.42,22.39,22.39,1400.0,21.341,21.36,21.3314,21.3314,1400.0
2012-12-13 13:30:00,22.39,22.4,22.38,22.38,2400.0,21.3314,21.341,21.3219,21.3219,2400.0
2012-12-13 13:35:00,22.36,22.38,22.36,22.38,2800.0,21.3028,21.3219,21.3028,21.3219,2800.0
2012-12-13 13:40:00,22.36,22.39,22.36,22.38,2600.0,21.3028,21.3314,21.3028,21.3219,2600.0
2012-12-13 13:45:00,22.37,22.4,22.37,22.4,5200.0,21.3124,21.341,21.3124,21.341,5200.0
2012-12-13 13:50:00,22.38,22.39,22.38,22.39,600.0,21.3219,21.3314,21.3219,21.3314,600.0
2012-12-13 13:55:00,22.39,22.4,22.39,22.39,1800.0,21.3314,21.341,21.3314,21.3314,1800.0
2012-12-13 14:00:00,22.4,22.42,22.39,22.39,2400.0,21.341,21.36,21.3314,21.3314,2400.0
2012-12-13 14:05:00,22.39,22.39,22.36,22.36,2600.0,21.3314,21.3314,21.3028,21.3028,2600.0
2012-12-13 14:10:00,22.35,22.36,22.35,22.36,6000.0,21.2933,21.3028,21.2933,21.3028,6000.0
2012-12-13 14:15:00,22.37,22.38,22.35,22.35,11200.0,21.3124,21.3219,21.2933,21.2933,11200.0
2012-12-13 14:20:00,22.35,22.35,22.34,22.34,1000.0,21.2933,21.2933,21.2838,21.2838,1000.0
2012-12-13 14:25:00,22.34,22.38,22.34,22.37,7400.0,21.2838,21.3219,21.2838,21.3124,7400.0
2012-12-13 14:30:00,22.37,22.37,22.36,22.36,2000.0,21.3124,21.3124,21.3028,21.3028,2000.0
2012-12-13 14:35:00,22.37,22.37,22.36,22.36,3000.0,21.3124,21.3124,21.3028,21.3028,3000.0
2012-12-13 14:40:00,22.36,22.36,22.36,22.36,2000.0,21.3028,21.3028,21.3028,21.3028,2000.0
2012-12-13 14:45:00,22.36,22.37,22.36,22.36,3000.0,21.3028,21.3124,21.3028,21.3028,3000.0
2012-12-13 14:50:00,22.36,22.36,22.36,22.36,2000.0,21.3028,21.3028,21.3028,21.3028,2000.0
2012-12-13 14:55:00,22.36,22.37,22.36,22.37,1800.0,21.3028,21.3124,21.3028,21.3124,1800.0
2012-12-13 15:00:00,22.36,22.36,22.34,22.35,13600.0,21.3028,21.3028,21.2838,21.2933,13600.0
2012-12-13 15:05:00,22.35,22.36,22.35,22.36,4600.0,21.2933,21.3028,21.2933,21.3028,4600.0
2012-12-13 15:10:00,22.35,22.36,22.32,22.33,10200.0,21.2933,21.3028,21.2647,21.2743,10200.0
2012-12-13 15:15:00,22.32,22.32,22.29,22.29,14600.0,21.2647,21.2647,21.2362,21.2362,14600.0
2012-12-13 15:20:00,22.29,22.3,22.28,22.28,21000.0,21.2362,21.2457,21.2266,21.2266,21000.0
2012-12-13 15:25:00,22.28,22.28,22.27,22.27,16000.0,21.2266,21.2266,21.2171,21.2171,16000.0
2012-12-13 15:30:00,22.27,22.28,22.26,22.27,32200.0,21.2171,21.2266,21.2076,21.2171,32200.0
2012-12-13 15:35:00,22.27,22.34,22.27,22.32,24400.0,21.2171,21.2838,21.2171,21.2647,24400.0
2012-12-13 15:40:00,22.34,22.39,22.34,22.38,20200.0,21.2838,21.3314,21.2838,21.3219,20200.0
2012-12-13 15:45:00,22.38,22.39,22.36,22.36,16600.0,21.3219,21.3314,21.3028,21.3028,16600.0
2012-12-13 15:50:00,22.37,22.4,22.36,22.38,23800.0,21.3124,21.341,21.3028,21.3219,23800.0
2012-12-13 15:55:00,22.37,22.38,22.36,22.36,28200.0,21.3124,21.3219,21.3028,21.3028,28200.0
2012-12-14 09:30:00,22.35,22.47,22.31,22.31,18000.0,21.2933,21.4076,21.2552,21.2552,18000.0
2012-12-14 09:35:00,22.32,22.39,22.24,22.37,10000.0,21.2647,21.3314,21.1885,21.3124,10000.0
2012-12-14 09:40:00,22.35,22.36,22.29,22.29,7200.0,21.2933,21.3028,21.2362,21.2362,7200.0
2012-12-14 09:45:00,22.32,22.39,22.3,22.39,19000.0,21.2647,21.3314,21.2457,21.3314,19000.0
2012-12-14 09:50:00,22.39,22.41,22.38,22.4,55200.0,21.3314,21.3505,21.3219,21.341,55200.0
2012-12-14 09:55:00,22.39,22.42,22.35,22.36,29200.0,21.3314,21.36,21.2933,21.3028,29200.0
2012-12-14 10:00:00,22.36,22.42,22.36,22.41,11600.0,21.3028,21.36,21.3028,21.3505,11600.0
2012-12-14 10:05:00,22.4,22.42,22.4,22.4,13800.0,21.341,21.36,21.341,21.341,13800.0
2012-12-14 10:10:00,22.4,22.45,22.36,22.43,15400.0,21.341,21.3886,21.3028,21.3695,15400.0
2012-12-14 10:15:00,22.4,22.41,22.33,22.36,10200.0,21.341,21.3505,21.2743,21.3028,10200.0
2012-12-14 10:20:00,22.35,22.4,22.34,22.4,17800.0,21.2933,21.341,21.2838,21.341,17800.0
2012-12-14 10:25:00,22.39,22.4,22.36,22.38,18800.0,21.3314,21.341,21.3028,21.3219,18800.0
2012-12-14 10:30:00,22.37,22.39,22.34,22.36,40400.0,21.3124,21.3314,21.2838,21.3028,40400.0
2012-12-14 10:35:00,22.36,22.4,22.36,22.36,11600.0,21.3028,21.341,21.3028,21.3028,11600.0
2012-12-14 10:40:00,22.34,22.36,22.33,22.36,6400.0,21.2838,21.3028,21.2743,21.3028,6400.0
2012-12-14 10:45:00,22.37,22.4,22.36,22.37,4200.0,21.3124,21.341,21.3028,21.3124,4200.0
2012-12-14 10:50:00,22.37,22.4,22.35,22.36,9000.0,21.3124,21.341,21.2933,21.3028,9000.0
2012-12-14 10:55:00,22.37,22.39,22.36,22.36,4600.0,21.3124,21.3314,21.3028,21.3028,4600.0
2012-12-14 11:00:00,22.39,22.39,22.36,22.38,10800.0,21.3314,21.3314,21.3028,21.3219,10800.0
2012-12-14 11:05:00,22.38,22.38,22.35,22.36,4800.0,21.3219,21.3219,21.2933,21.3028,4800.0
2012-12-14 11:10:00,22.35,22.38,22.34,22.38,6800.0,21.2933,21.3219,21.2838,21.3219,6800.0
2012-12-14 11:15:00,22.4,22.4,22.34,22.36,5400.0,21.341,21.341,21.2838,21.3028,5400.0
2012-12-14 11:20:00,22.35,22.35,22.3,22.3,9200.0,21.2933,21.2933,21.2457,21.2457,9200.0
2012-12-14 11:25:00,22.31,22.32,22.27,22.28,14000.0,21.2552,21.2647,21.2171,21.2266,14000.0
2012-12-14 11:30:00,22.28,22.29,22.28,22.29,8200.0,21.2266,21.2362,21.2266,21.2362,8200.0
2012-12-14 11:35:00,22.28,22.32,22.27,22.31,21200.0,21.2266,21.2647,21.2171,21.2552,21200.0
2012-12-14 11:40:00,22.32,22.36,22.32,22.36,46600.0,21.2647,21.3028,21.2647,21.3028,46600.0
2012-12-14 11:45:00,22.35,22.38,22.35,22.36,13400.0,21.2933,21.3219,21.2933,21.3028,13400.0
2012-12-14 11:50:00,22.34,22.36,22.34,22.35,10000.0,21.2838,21.3028,21.2838,21.2933,10000.0
2012-12-14 11:55:00,22.36,22.36,22.35,22.36,2200.0,21.3028,21.3028,21.2933,21.3028,2200.0
2012-12-14 12:00:00,22.37,22.4,22.36,22.39,9000.0,21.3124,21.341,21.3028,21.3314,9000.0
2012-12-14 12:05:00,22.39,22.43,22.39,22.41,8200.0,21.3314,21.3695,21.3314,21.3505,8200.0
2012-12-14 12:10:00,22.41,22.43,22.41,22.43,7800.0,21.3505,21.3695,21.3505,21.3695,7800.0
2012-12-14 12:15:00,22.43,22.44,22.4,22.44,7400.0,21.3695,21.3791,21.341,21.3791,7400.0
2012-12-14 12:20:00,22.43,22.44,22.42,22.44,5800.0,21.3695,21.3791,21.36,21.3791,5800.0
2012-12-14 12:25:00,22.44,22.45,22.43,22.44,3200.0,21.3791,21.3886,21.3695,21.3791,3200.0
2012-12-14 12:30:00,22.45,22.45,22.42,22.43,11200.0,21.3886,21.3886,21.36,21.3695,11200.0
2012-12-14 12:35:00,22.44,22.45,22.41,22.43,3600.0,21.3791,21.3886,21.3505,21.3695,3600.0
2012-12-14 12:40:00,22.42,22.44,22.42,22.43,4600.0,21.36,21.3791,21.36,21.3695,4600.0
2012-12-14 12:45:00,22.43,22.44,22.42,22.44,3800.0,21.3695,21.3791,21.36,21.3791,3800.0
2012-12-14 12:50:00,22.43,22.43,22.42,22.42,4400.0,21.3695,21.3695,21.36,21.36,4400.0
2012-12-14 12:55:00,22.43,22.46,22.42,22.45,8800.0,21.3695,21.3981,21.36,21.3886,8800.0
2012-12-14 13:00:00,22.45,22.45,22.42,22.42,5200.0,21.3886,21.3886,21.36,21.36,5200.0
2012-12-14 13:05:00,22.42,22.42,22.4,22.42,6600.0,21.36,21.36,21.341,21.36,6600.0
2012-12-14 13:10:00,22.4,22.41,22.36,22.38,5400.0,21.341,21.3505,21.3028,21.3219,5400.0
2012-12-14 13:15:00,22.38,22.38,22.34,22.35,6400.0,21.3219,21.3219,21.2838,21.2933,6400.0
2012-12-14 13:20:00,22.34,22.35,22.33,22.33,5400.0,21.2838,21.2933,21.2743,21.2743,5400.0
2012-12-14 13:25:00,22.33,22.33,22.31,22.32,3400.0,21.2743,21.2743,21.2552,21.2647,3400.0
2012-12-14 13:30:00,22.31,22.31,22.28,22.28,13600.0,21.2552,21.2552,21.2266,21.2266,13600.0
2012-12-14 13:35:00,22.28,22.28,22.27,22.28,2600.0,21.2266,21.2266,21.2171,21.2266,2600.0
2012-12-14 13:40:00,22.28,22.28,22.25,22.25,9000.0,21.2266,21.2266,21.198,21.198,9000.0
2012-12-14 13:45:00,22.25,22.29,22.25,22.27,5200.0,21.198,21.2362,21.198,21.2171,5200.0
2012-12-14 13:50:00,22.27,22.28,22.26,22.26,9800.0,21.2171,21.2266,21.2076,21.2076,9800.0
2012-12-14 13:55:00,22.25,22.28,22.25,22.25,5200.0,21.198,21.2266,21.198,21.198,5200.0
2012-12-14 14:00:00,22.26,22.28,22.26,22.28,2800.0,21.2076,21.2266,21.2076,21.2266,2800.0
2012-12-14 14:05:00,22.28,22.28,22.27,22.27,6400.0,21.2266,21.2266,21.2171,21.2171,6400.0
2012-12-14 14:10:00,22.27,22.27,22.25,22.26,12400.0,21.2171,21.2171,21.198,21.2076,12400.0
2012-12-14 14:15:00,22.27,22.27,22.25,22.26,4600.0,21.2171,21.2171,21.198,21.2076,4600.0
2012-12-14 14:20:00,22.27,22.27,22.23,22.23,11000.0,21.2171,21.2171,21.179,21.179,11000.0
2012-12-14 14:25:00,22.23,22.24,22.23,22.23,8600.0,21.179,21.1885,21.179,21.179,8600.0
2012-12-14 14:30:00,22.23,22.24,22.23,22.24,4800.0,21.179,21.1885,21.179,21.1885,4800.0
2012-12-14 14:35:00,22.24,22.28,22.24,22.28,8600.0,21.1885,21.2266,21.1885,21.2266,8600.0
2012-12-14 14:40:00,22.28,22.28,22.25,22.27,7400.0,21.2266,21.2266,21.198,21.2171,7400.0
2012-12-14 14:45:00,22.27,22.27,22.24,22.24,5200.0,21.2171,21.2171,21.1885,21.1885,5200.0
2012-12-14 14:50:00,22.25,22.25,22.22,22.22,10400.0,21.198,21.198,21.1695,21.1695,10400.0
2012-12-14 14:55:00,22.22,22.22,22.11,22.13,23000.0,21.1695,21.1695,21.0647,21.0837,23000.0
2012-12-14 15:00:00,22.13,22.17,22.13,22.16,10600.0,21.0837,21.1218,21.0837,21.1123,10600.0
2012-12-14 15:05:00,22.16,22.16,22.11,22.12,18400.0,21.1123,21.1123,21.0647,21.0742,18400.0
2012-12-14 15:10:00,22.11,22.14,22.11,22.13,12200.0,21.0647,21.0932,21.0647,21.0837,12200.0
2012-12-14 15:15:00,22.14,22.14,22.13,22.13,4600.0,21.0932,21.0932,21.0837,21.0837,4600.0
2012-12-14 15:20:00,22.13,22.14,22.12,22.13,11600.0,21.0837,21.0932,21.0742,21.0837,11600.0
2012-12-14 15:25:00,22.13,22.14,22.1,22.13,30200.0,21.0837,21.0932,21.0551,21.0837,30200.0
2012-12-14 15:30:00,22.13,22.17,22.13,22.17,17800.0,21.0837,21.1218,21.0837,21.1218,17800.0
2012-12-14 15:35:00,22.16,22.18,22.15,22.15,22600.0,21.1123,21.1314,21.1028,21.1028,22600.0
2012-12-14 15:40:00,22.15,22.15,22.13,22.13,14000.0,21.1028,21.1028,21.0837,21.0837,14000.0
2012-12-14 15:45:00,22.13,22.16,22.13,22.13,25400.0,21.0837,21.1123,21.0837,21.0837,25400.0
2012-12-14 15:50:00,22.13,22.13,22.11,22.12,23800.0,21.0837,21.0837,21.0647,21.0742,23800.0
2012-12-14 15:55:00,22.11,22.13,22.1,22.13,47400.0,21.0647,21.0837,21.0551,21.0837,47400.0
2012-12-17 09:30:00,22.11,22.23,22.11,22.23,11200.0,21.0647,21.179,21.0647,21.179,11200.0
2012-12-17 09:35:00,22.26,22.29,22.22,22.23,5200.0,21.2076,21.2362,21.1695,21.179,5200.0
2012-12-17 09:40:00,22.23,22.26,22.21,22.25,6000.0,21.179,21.2076,21.1599,21.198,6000.0
2012-12-17 09:45:00,22.27,22.34,22.26,22.33,5800.0,21.2171,21.2838,21.2076,21.2743,5800.0
2012-12-17 09:50:00,22.31,22.36,22.31,22.36,7600.0,21.2552,21.3028,21.2552,21.3028,7600.0
2012-12-17 09:55:00,22.36,22.38,22.33,22.37,5600.0,21.3028,21.3219,21.2743,21.3124,5600.0
2012-12-17 10:00:00,22.36,22.39,22.36,22.39,1600.0,21.3028,21.3314,21.3028,21.3314,1600.0
2012-12-17 10:05:00,22.4,22.4,22.39,22.39,2000.0,21.341,21.341,21.3314,21.3314,2000.0
2012-12-17 10:10:00,22.4,22.43,22.35,22.35,8600.0,21.341,21.3695,21.2933,21.2933,8600.0
2012-12-17 10:15:00,22.34,22.34,22.28,22.29,3800.0,21.2838,21.2838,21.2266,21.2362,3800.0
2012-12-17 10:20:00,22.28,22.29,22.24,22.27,4800.0,21.2266,21.2362,21.1885,21.2171,4800.0
2012-12-17 10:25:00,22.27,22.29,22.26,22.27,7800.0,21.2171,21.2362,21.2076,21.2171,7800.0
2012-12-17 10:30:00,22.26,22.3,22.26,22.3,4400.0,21.2076,21.2457,21.2076,21.2457,4400.0
2012-12-17 10:35:00,22.31,22.32,22.31,22.31,8400.0,21.2552,21.2647,21.2552,21.2552,8400.0
2012-12-17 10:40:00,22.32,22.32,22.31,22.32,6200.0,21.2647,21.2647,21.2552,21.2647,6200.0
2012-12-17 10:45:00,22.31,22.35,22.31,22.35,8400.0,21.2552,21.2933,21.2552,21.2933,8400.0
2012-12-17 10:50:00,22.35,22.36,22.33,22.34,4800.0,21.2933,21.3028,21.2743,21.2838,4800.0
2012-12-17 10:55:00,22.33,22.34,22.32,22.32,12400.0,21.2743,21.2838,21.2647,21.2647,12400.0
2012-12-17 11:00:00,22.32,22.33,22.31,22.32,10000.0,21.2647,21.2743,21.2552,21.2647,10000.0
2012-12-17 11:05:00,22.32,22.33,22.32,22.33,8800.0,21.2647,21.2743,21.2647,21.2743,8800.0
2012-12-17 11:10:00,22.33,22.33,22.32,22.33,37200.0,21.2743,21.2743,21.2647,21.2743,37200.0
2012-12-17 11:15:00,22.32,22.32,22.3,22.31,7600.0,21.2647,21.2647,21.2457,21.2552,7600.0
2012-12-17 11:20:00,22.31,22.35,22.27,22.27,30000.0,21.2552,21.2933,21.2171,21.2171,30000.0
2012-12-17 11:25:00,22.27,22.28,22.27,22.27,4600.0,21.2171,21.2266,21.2171,21.2171,4600.0
2012-12-17 11:30:00,22.28,22.3,22.28,22.3,3000.0,21.2266,21.2457,21.2266,21.2457,3000.0
2012-12-17 11:35:00,22.29,22.3,22.29,22.29,4000.0,21.2362,21.2457,21.2362,21.2362,4000.0
2012-12-17 11:40:00,22.29,22.32,22.29,22.29,5200.0,21.2362,21.2647,21.2362,21.2362,5200.0
2012-12-17 11:45:00,22.29,22.3,22.28,22.28,2400.0,21.2362,21.2457,21.2266,21.2266,2400.0
2012-12-17 11:50:00,22.28,22.3,22.28,22.29,5000.0,21.2266,21.2457,21.2266,21.2362,5000.0
2012-12-17 11:55:00,22.3,22.32,22.29,22.29,8600.0,21.2457,21.2647,21.2362,21.2362,8600.0
2012-12-17 12:00:00,22.3,22.34,22.3,22.34,3800.0,21.2457,21.2838,21.2457,21.2838,3800.0
2012-12-17 12:05:00,22.34,22.38,22.34,22.37,5000.0,21.2838,21.3219,21.2838,21.3124,5000.0
2012-12-17 12:10:00,22.37,22.38,22.36,22.36,21600.0,21.3124,21.3219,21.3028,21.3028,21600.0
2012-12-17 12:15:00,22.36,22.4,22.36,22.39,36800.0,21.3028,21.341,21.3028,21.3314,36800.0
2012-12-17 12:20:00,22.39,22.4,22.32,22.36,59600.0,21.3314,21.341,21.2647,21.3028,59600.0
2012-12-17 12:25:00,22.36,22.41,22.36,22.4,7200.0,21.3028,21.3505,21.3028,21.341,7200.0
2012-12-17 12:30:00,22.4,22.41,22.39,22.4,6200.0,21.341,21.3505,21.3314,21.341,6200.0
2012-12-17 12:35:00,22.41,22.42,22.41,22.41,3600.0,21.3505,21.36,21.3505,21.3505,3600.0
2012-12-17 12:40:00,22.42,22.42,22.4,22.4,3600.0,21.36,21.36,21.341,21.341,3600.0
2012-12-17 12:45:00,22.41,22.42,22.4,22.41,6000.0,21.3505,21.36,21.341,21.3505,6000.0
2012-12-17 12:50:00,22.4,22.4,22.38,22.4,3400.0,21.341,21.341,21.3219,21.341,3400.0
2012-12-17 12:55:00,22.39,22.4,22.38,22.39,8000.0,21.3314,21.341,21.3219,21.3314,8000.0
2012-12-17 13:00:00,22.39,22.39,22.38,22.38,1000.0,21.3314,21.3314,21.3219,21.3219,1000.0
2012-12-17 13:05:00,22.37,22.37,22.36,22.36,600.0,21.3124,21.3124,21.3028,21.3028,600.0
2012-12-17 13:10:00,22.36,22.36,22.34,22.34,2400.0,21.3028,21.3028,21.2838,21.2838,2400.0
2012-12-17 13:15:00,22.34,22.34,22.3,22.31,5000.0,21.2838,21.2838,21.2457,21.2552,5000.0
2012-12-17 13:20:00,22.3,22.32,22.3,22.32,1000.0,21.2457,21.2647,21.2457,21.2647,1000.0
2012-12-17 13:25:00,22.33,22.34,22.33,22.33,1800.0,21.2743,21.2838,21.2743,21.2743,1800.0
2012-12-17 13:30:00,22.33,22.33,22.32,22.32,2400.0,21.2743,21.2743,21.2647,21.2647,2400.0
2012-12-17 13:35:00,22.33,22.33,22.28,22.28,5400.0,21.2743,21.2743,21.2266,21.2266,5400.0
2012-12-17 13:40:00,22.3,22.3,22.27,22.27,3600.0,21.2457,21.2457,21.2171,21.2171,3600.0
2012-12-17 13:45:00,22.27,22.27,22.25,22.27,7600.0,21.2171,21.2171,21.198,21.2171,7600.0
2012-12-17 13:50:00,22.27,22.27,22.26,22.26,1200.0,21.2171,21.2171,21.2076,21.2076,1200.0
2012-12-17 13:55:00,22.26,22.26,22.24,22.24,4000.0,21.2076,21.2076,21.1885,21.1885,4000.0
2012-12-17 14:00:00,22.24,22.28,22.24,22.27,6400.0,21.1885,21.2266,21.1885,21.2171,6400.0
2012-12-17 14:05:00,22.25,22.25,22.25,22.25,2600.0,21.198,21.198,21.198,21.198,2600.0
2012-12-17 14:10:00,22.25,22.25,22.25,22.25,2400.0,21.198,21.198,21.198,21.198,2400.0
2012-12-17 14:15:00,22.25,22.27,22.24,22.25,3000.0,21.198,21.2171,21.1885,21.198,3000.0
2012-12-17 14:20:00,22.25,22.25,22.24,22.24,1800.0,21.198,21.198,21.1885,21.1885,1800.0
2012-12-17 14:25:00,22.24,22.24,22.23,22.24,2200.0,21.1885,21.1885,21.179,21.1885,2200.0
2012-12-17 14:30:00,22.24,22.25,22.24,22.24,3200.0,21.1885,21.198,21.1885,21.1885,3200.0
2012-12-17 14:35:00,22.23,22.24,22.23,22.24,2600.0,21.179,21.1885,21.179,21.1885,2600.0
2012-12-17 14:40:00,22.24,22.27,22.24,22.25,3600.0,21.1885,21.2171,21.1885,21.198,3600.0
2012-12-17 14:45:00,22.25,22.26,22.25,22.25,5000.0,21.198,21.2076,21.198,21.198,5000.0
2012-12-17 14:50:00,22.25,22.25,22.24,22.24,4400.0,21.198,21.198,21.1885,21.1885,4400.0
2012-12-17 14:55:00,22.24,22.25,22.24,22.24,3200.0,21.1885,21.198,21.1885,21.1885,3200.0
2012-12-17 15:00:00,22.25,22.25,22.24,22.25,4200.0,21.198,21.198,21.1885,21.198,4200.0
2012-12-17 15:05:00,22.25,22.25,22.24,22.25,8200.0,21.198,21.198,21.1885,21.198,8200.0
2012-12-17 15:10:00,22.26,22.27,22.25,22.25,12800.0,21.2076,21.2171,21.198,21.198,12800.0
2012-12-17 15:15:00,22.25,22.26,22.25,22.25,7200.0,21.198,21.2076,21.198,21.198,7200.0
2012-12-17 15:20:00,22.25,22.25,22.25,22.25,7400.0,21.198,21.198,21.198,21.198,7400.0
2012-12-17 15:25:00,22.25,22.25,22.25,22.25,9600.0,21.198,21.198,21.198,21.198,9600.0
2012-12-17 15:30:00,22.25,22.27,22.25,22.27,12000.0,21.198,21.2171,21.198,21.2171,12000.0
2012-12-17 15:35:00,22.27,22.28,22.27,22.27,15800.0,21.2171,21.2266,21.2171,21.2171,15800.0
2012-12-17 15:40:00,22.27,22.27,22.25,22.25,27800.0,21.2171,21.2171,21.198,21.198,27800.0
2012-12-17 15:45:00,22.25,22.28,22.25,22.27,33800.0,21.198,21.2266,21.198,21.2171,33800.0
2012-12-17 15:50:00,22.27,22.29,22.26,22.29,33000.0,21.2171,21.2362,21.2076,21.2362,33000.0
2012-12-17 15:55:00,22.3,22.34,22.28,22.34,54200.0,21.2457,21.2838,21.2266,21.2838,54200.0
2012-12-18 09:30:00,22.25,22.44,22.25,22.35,24800.0,21.198,21.3791,21.198,21.2933,24800.0
2012-12-18 09:35:00,22.35,22.35,22.33,22.33,2400.0,21.2933,21.2933,21.2743,21.2743,2400.0
2012-12-18 09:40:00,22.33,22.4,22.33,22.39,6600.0,21.2743,21.341,21.2743,21.3314,6600.0
2012-12-18 09:45:00,22.38,22.46,22.38,22.45,16000.0,21.3219,21.3981,21.3219,21.3886,16000.0
2012-12-18 09:50:00,22.44,22.46,22.43,22.46,38800.0,21.3791,21.3981,21.3695,21.3981,38800.0
2012-12-18 09:55:00,22.46,22.49,22.45,22.49,100000.0,21.3981,21.4267,21.3886,21.4267,100000.0
2012-12-18 10:00:00,22.49,22.49,22.4,22.43,9400.0,21.4267,21.4267,21.341,21.3695,9400.0
2012-12-18 10:05:00,22.41,22.44,22.41,22.43,7600.0,21.3505,21.3791,21.3505,21.3695,7600.0
2012-12-18 10:10:00,22.43,22.47,22.43,22.44,7000.0,21.3695,21.4076,21.3695,21.3791,7000.0
2012-12-18 10:15:00,22.46,22.49,22.45,22.45,6000.0,21.3981,21.4267,21.3886,21.3886,6000.0
2012-12-18 10:20:00,22.46,22.5,22.45,22.48,22600.0,21.3981,21.4362,21.3886,21.4172,22600.0
2012-12-18 10:25:00,22.49,22.55,22.48,22.55,27800.0,21.4267,21.4839,21.4172,21.4839,27800.0
2012-12-18 10:30:00,22.54,22.56,22.54,22.54,8800.0,21.4743,21.4934,21.4743,21.4743,8800.0
2012-12-18 10:35:00,22.55,22.56,22.55,22.55,8200.0,21.4839,21.4934,21.4839,21.4839,8200.0
2012-12-18 10:40:00,22.56,22.62,22.55,22.6,21000.0,21.4934,21.5506,21.4839,21.5315,21000.0
2012-12-18 10:45:00,22.61,22.63,22.61,22.61,16200.0,21.541,21.5601,21.541,21.541,16200.0
2012-12-18 10:50:00,22.61,22.68,22.61,22.66,35000.0,21.541,21.6077,21.541,21.5887,35000.0
2012-12-18 10:55:00,22.65,22.66,22.61,22.62,4800.0,21.5791,21.5887,21.541,21.5506,4800.0
2012-12-18 11:00:00,22.63,22.64,22.61,22.62,6600.0,21.5601,21.5696,21.541,21.5506,6600.0
2012-12-18 11:05:00,22.62,22.62,22.56,22.58,30800.0,21.5506,21.5506,21.4934,21.5124,30800.0
2012-12-18 11:10:00,22.57,22.57,22.55,22.56,13800.0,21.5029,21.5029,21.4839,21.4934,13800.0
2012-12-18 11:15:00,22.56,22.61,22.56,22.6,27400.0,21.4934,21.541,21.4934,21.5315,27400.0
2012-12-18 11:20:00,22.6,22.61,22.54,22.55,8600.0,21.5315,21.541,21.4743,21.4839,8600.0
2012-12-18 11:25:00,22.57,22.57,22.53,22.57,20400.0,21.5029,21.5029,21.4648,21.5029,20400.0
2012-12-18 11:30:00,22.56,22.59,22.56,22.59,6600.0,21.4934,21.522,21.4934,21.522,6600.0
2012-12-18 11:35:00,22.59,22.64,22.58,22.64,12200.0,21.522,21.5696,21.5124,21.5696,12200.0
2012-12-18 11:40:00,22.63,22.63,22.63,22.63,1400.0,21.5601,21.5601,21.5601,21.5601,1400.0
2012-12-18 11:45:00,22.62,22.63,22.62,22.62,5800.0,21.5506,21.5601,21.5506,21.5506,5800.0
2012-12-18 11:50:00,22.62,22.62,22.61,22.62,7200.0,21.5506,21.5506,21.541,21.5506,7200.0
2012-12-18 11:55:00,22.63,22.66,22.62,22.65,27000.0,21.5601,21.5887,21.5506,21.5791,27000.0
2012-12-18 12:00:00,22.65,22.66,22.65,22.65,5200.0,21.5791,21.5887,21.5791,21.5791,5200.0
2012-12-18 12:05:00,22.66,22.66,22.65,22.65,4000.0,21.5887,21.5887,21.5791,21.5791,4000.0
2012-12-18 12:10:00,22.65,22.66,22.65,22.65,2200.0,21.5791,21.5887,21.5791,21.5791,2200.0
2012-12-18 12:15:00,22.65,22.66,22.65,22.65,4000.0,21.5791,21.5887,21.5791,21.5791,4000.0
2012-12-18 12:20:00,22.65,22.66,22.64,22.64,6200.0,21.5791,21.5887,21.5696,21.5696,6200.0
2012-12-18 12:25:00,22.62,22.64,22.62,22.64,1800.0,21.5506,21.5696,21.5506,21.5696,1800.0
2012-12-18 12:30:00,22.64,22.66,22.62,22.66,10200.0,21.5696,21.5887,21.5506,21.5887,10200.0
2012-12-18 12:35:00,22.66,22.71,22.66,22.69,6000.0,21.5887,21.6363,21.5887,21.6172,6000.0
2012-12-18 12:40:00,22.69,22.78,22.68,22.75,27800.0,21.6172,21.703,21.6077,21.6744,27800.0
2012-12-18 12:45:00,22.75,22.75,22.71,22.73,6400.0,21.6744,21.6744,21.6363,21.6554,6400.0
2012-12-18 12:50:00,22.73,22.74,22.68,22.68,9000.0,21.6554,21.6649,21.6077,21.6077,9000.0
2012-12-18 12:55:00,22.69,22.69,22.67,22.68,2000.0,21.6172,21.6172,21.5982,21.6077,2000.0
2012-12-18 13:00:00,22.67,22.68,22.66,22.66,7800.0,21.5982,21.6077,21.5887,21.5887,7800.0
2012-12-18 13:05:00,22.67,22.68,22.66,22.67,6800.0,21.5982,21.6077,21.5887,21.5982,6800.0
2012-12-18 13:10:00,22.66,22.7,22.66,22.67,5800.0,21.5887,21.6268,21.5887,21.5982,5800.0
2012-12-18 13:15:00,22.66,22.67,22.65,22.66,4000.0,21.5887,21.5982,21.5791,21.5887,4000.0
2012-12-18 13:20:00,22.66,22.66,22.63,22.64,3800.0,21.5887,21.5887,21.5601,21.5696,3800.0
2012-12-18 13:25:00,22.64,22.65,22.64,22.65,6800.0,21.5696,21.5791,21.5696,21.5791,6800.0
2012-12-18 13:30:00,22.65,22.66,22.64,22.65,5600.0,21.5791,21.5887,21.5696,21.5791,5600.0
2012-12-18 13:35:00,22.66,22.68,22.66,22.68,4600.0,21.5887,21.6077,21.5887,21.6077,4600.0
2012-12-18 13:40:00,22.68,22.72,22.68,22.7,6200.0,21.6077,21.6458,21.6077,21.6268,6200.0
2012-12-18 13:45:00,22.72,22.72,22.7,22.71,8800.0,21.6458,21.6458,21.6268,21.6363,8800.0
2012-12-18 13:50:00,22.71,22.74,22.71,22.73,7800.0,21.6363,21.6649,21.6363,21.6554,7800.0
2012-12-18 13:55:00,22.73,22.75,22.73,22.74,9200.0,21.6554,21.6744,21.6554,21.6649,9200.0
2012-12-18 14:00:00,22.74,22.74,22.73,22.74,8600.0,21.6649,21.6649,21.6554,21.6649,8600.0
2012-12-18 14:05:00,22.74,22.74,22.74,22.74,9200.0,21.6649,21.6649,21.6649,21.6649,9200.0
2012-12-18 14:10:00,22.74,22.74,22.73,22.73,8200.0,21.6649,21.6649,21.6554,21.6554,8200.0
2012-12-18 14:15:00,22.73,22.73,22.72,22.72,6800.0,21.6554,21.6554,21.6458,21.6458,6800.0
2012-12-18 14:20:00,22.72,22.72,22.71,22.72,11400.0,21.6458,21.6458,21.6363,21.6458,11400.0
2012-12-18 14:25:00,22.72,22.72,22.71,22.71,8400.0,21.6458,21.6458,21.6363,21.6363,8400.0
2012-12-18 14:30:00,22.71,22.72,22.71,22.72,3800.0,21.6363,21.6458,21.6363,21.6458,3800.0
2012-12-18 14:35:00,22.72,22.72,22.71,22.72,10200.0,21.6458,21.6458,21.6363,21.6458,10200.0
2012-12-18 14:40:00,22.72,22.72,22.71,22.72,12400.0,21.6458,21.6458,21.6363,21.6458,12400.0
2012-12-18 14:45:00,22.72,22.75,22.72,22.75,11000.0,21.6458,21.6744,21.6458,21.6744,11000.0
2012-12-18 14:50:00,22.75,22.75,22.75,22.75,7200.0,21.6744,21.6744,21.6744,21.6744,7200.0
2012-12-18 14:55:00,22.75,22.77,22.75,22.77,15200.0,21.6744,21.6935,21.6744,21.6935,15200.0
2012-12-18 15:00:00,22.77,22.77,22.76,22.77,14800.0,21.6935,21.6935,21.6839,21.6935,14800.0
2012-12-18 15:05:00,22.78,22.78,22.75,22.75,15600.0,21.703,21.703,21.6744,21.6744,15600.0
2012-12-18 15:10:00,22.75,22.75,22.72,22.72,25600.0,21.6744,21.6744,21.6458,21.6458,25600.0
2012-12-18 15:15:00,22.72,22.73,22.71,22.72,21800.0,21.6458,21.6554,21.6363,21.6458,21800.0
2012-12-18 15:20:00,22.72,22.73,22.72,22.73,13000.0,21.6458,21.6554,21.6458,21.6554,13000.0
2012-12-18 15:25:00,22.73,22.74,22.72,22.72,21000.0,21.6554,21.6649,21.6458,21.6458,21000.0
2012-12-18 15:30:00,22.72,22.73,22.72,22.72,17600.0,21.6458,21.6554,21.6458,21.6458,17600.0
2012-12-18 15:35:00,22.72,22.75,22.72,22.75,32000.0,21.6458,21.6744,21.6458,21.6744,32000.0
2012-12-18 15:40:00,22.74,22.75,22.73,22.74,32200.0,21.6649,21.6744,21.6554,21.6649,32200.0
2012-12-18 15:45:00,22.74,22.74,22.72,22.72,36000.0,21.6649,21.6649,21.6458,21.6458,36000.0
2012-12-18 15:50:00,22.72,22.79,22.72,22.79,66400.0,21.6458,21.7125,21.6458,21.7125,66400.0
2012-12-18 15:55:00,22.78,22.79,22.75,22.77,80800.0,21.703,21.7125,21.6744,21.6935,80800.0
2012-12-19 09:30:00,22.86,22.86,22.86,22.86,7000.0,21.7792,21.7792,21.7792,21.7792,7000.0
2012-12-19 09:35:00,22.86,22.86,22.84,22.84,4800.0,21.7792,21.7792,21.7602,21.7602,4800.0
2012-12-19 09:40:00,22.84,22.84,22.77,22.77,16600.0,21.7602,21.7602,21.6935,21.6935,16600.0
2012-12-19 09:45:00,22.76,22.86,22.76,22.86,22600.0,21.6839,21.7792,21.6839,21.7792,22600.0
2012-12-19 09:50:00,22.88,22.89,22.81,22.86,13600.0,21.7983,21.8078,21.7316,21.7792,13600.0
2012-12-19 09:55:00,22.88,22.91,22.86,22.88,16000.0,21.7983,21.8268,21.7792,21.7983,16000.0
2012-12-19 10:00:00,22.86,22.88,22.84,22.87,15600.0,21.7792,21.7983,21.7602,21.7887,15600.0
2012-12-19 10:05:00,22.87,22.91,22.85,22.89,15600.0,21.7887,21.8268,21.7697,21.8078,15600.0
2012-12-19 10:10:00,22.89,22.91,22.89,22.91,6800.0,21.8078,21.8268,21.8078,21.8268,6800.0
2012-12-19 10:15:00,22.91,22.91,22.89,22.9,9800.0,21.8268,21.8268,21.8078,21.8173,9800.0
2012-12-19 10:20:00,22.9,22.9,22.89,22.89,3600.0,21.8173,21.8173,21.8078,21.8078,3600.0
2012-12-19 10:25:00,22.88,22.9,22.86,22.9,14600.0,21.7983,21.8173,21.7792,21.8173,14600.0
2012-12-19 10:30:00,22.88,22.88,22.86,22.87,2800.0,21.7983,21.7983,21.7792,21.7887,2800.0
2012-12-19 10:35:00,22.86,22.86,22.85,22.85,10200.0,21.7792,21.7792,21.7697,21.7697,10200.0
2012-12-19 10:40:00,22.85,22.85,22.82,22.82,7200.0,21.7697,21.7697,21.7411,21.7411,7200.0
2012-12-19 10:45:00,22.83,22.84,22.82,22.83,2800.0,21.7506,21.7602,21.7411,21.7506,2800.0
2012-12-19 10:50:00,22.85,22.85,22.84,22.85,5200.0,21.7697,21.7697,21.7602,21.7697,5200.0
2012-12-19 10:55:00,22.84,22.85,22.83,22.84,3000.0,21.7602,21.7697,21.7506,21.7602,3000.0
2012-12-19 11:00:00,22.83,22.84,22.83,22.84,1400.0,21.7506,21.7602,21.7506,21.7602,1400.0
2012-12-19 11:05:00,22.83,22.85,22.83,22.84,4000.0,21.7506,21.7697,21.7506,21.7602,4000.0
2012-12-19 11:10:00,22.84,22.85,22.83,22.83,9200.0,21.7602,21.7697,21.7506,21.7506,9200.0
2012-12-19 11:15:00,22.83,22.83,22.81,22.83,7600.0,21.7506,21.7506,21.7316,21.7506,7600.0
2012-12-19 11:20:00,22.82,22.83,22.8,22.8,6400.0,21.7411,21.7506,21.722,21.722,6400.0
2012-12-19 11:25:00,22.79,22.8,22.79,22.8,2200.0,21.7125,21.722,21.7125,21.722,2200.0
2012-12-19 11:30:00,22.8,22.82,22.79,22.82,6800.0,21.722,21.7411,21.7125,21.7411,6800.0
2012-12-19 11:35:00,22.82,22.82,22.81,22.81,3400.0,21.7411,21.7411,21.7316,21.7316,3400.0
2012-12-19 11:40:00,22.82,22.82,22.81,22.81,4800.0,21.7411,21.7411,21.7316,21.7316,4800.0
2012-12-19 11:45:00,22.81,22.82,22.81,22.81,5600.0,21.7316,21.7411,21.7316,21.7316,5600.0
2012-12-19 11:50:00,22.81,22.81,22.81,22.81,4400.0,21.7316,21.7316,21.7316,21.7316,4400.0
2012-12-19 11:55:00,22.81,22.81,22.8,22.81,2000.0,21.7316,21.7316,21.722,21.7316,2000.0
2012-12-19 12:00:00,22.81,22.81,22.8,22.8,5400.0,21.7316,21.7316,21.722,21.722,5400.0
2012-12-19 12:05:00,22.8,22.8,22.79,22.8,7800.0,21.722,21.722,21.7125,21.722,7800.0
2012-12-19 12:10:00,22.8,22.81,22.8,22.8,10600.0,21.722,21.7316,21.722,21.722,10600.0
2012-12-19 12:15:00,22.8,22.8,22.78,22.78,7800.0,21.722,21.722,21.703,21.703,7800.0
2012-12-19 12:20:00,22.78,22.78,22.77,22.77,2200.0,21.703,21.703,21.6935,21.6935,2200.0
2012-12-19 12:25:00,22.77,22.79,22.77,22.79,6600.0,21.6935,21.7125,21.6935,21.7125,6600.0
2012-12-19 12:30:00,22.78,22.79,22.75,22.75,6400.0,21.703,21.7125,21.6744,21.6744,6400.0
2012-12-19 12:35:00,22.75,22.76,22.75,22.75,2400.0,21.6744,21.6839,21.6744,21.6744,2400.0
2012-12-19 12:40:00,22.75,22.79,22.75,22.79,5800.0,21.6744,21.7125,21.6744,21.7125,5800.0
2012-12-19 12:45:00,22.79,22.79,22.77,22.77,10000.0,21.7125,21.7125,21.6935,21.6935,10000.0
2012-12-19 12:50:00,22.77,22.77,22.75,22.75,5600.0,21.6935,21.6935,21.6744,21.6744,5600.0
2012-12-19 12:55:00,22.75,22.75,22.73,22.73,3800.0,21.6744,21.6744,21.6554,21.6554,3800.0
2012-12-19 13:00:00,22.73,22.75,22.73,22.74,5600.0,21.6554,21.6744,21.6554,21.6649,5600.0
2012-12-19 13:05:00,22.74,22.75,22.74,22.74,2800.0,21.6649,21.6744,21.6649,21.6649,2800.0
2012-12-19 13:10:00,22.74,22.74,22.74,22.74,12000.0,21.6649,21.6649,21.6649,21.6649,12000.0
2012-12-19 13:15:00,22.74,22.74,22.7,22.7,9600.0,21.6649,21.6649,21.6268,21.6268,9600.0
2012-12-19 13:20:00,22.72,22.73,22.72,22.72,2400.0,21.6458,21.6554,21.6458,21.6458,2400.0
2012-12-19 13:25:00,22.72,22.73,22.72,22.72,3400.0,21.6458,21.6554,21.6458,21.6458,3400.0
2012-12-19 13:30:00,22.72,22.73,22.72,22.73,5000.0,21.6458,21.6554,21.6458,21.6554,5000.0
2012-12-19 13:35:00,22.73,22.74,22.73,22.73,4000.0,21.6554,21.6649,21.6554,21.6554,4000.0
2012-12-19 13:40:00,22.73,22.73,22.72,22.72,5800.0,21.6554,21.6554,21.6458,21.6458,5800.0
2012-12-19 13:45:00,22.71,22.75,22.71,22.75,5400.0,21.6363,21.6744,21.6363,21.6744,5400.0
2012-12-19 13:50:00,22.74,22.75,22.74,22.75,5000.0,21.6649,21.6744,21.6649,21.6744,5000.0
2012-12-19 13:55:00,22.75,22.75,22.74,22.75,11200.0,21.6744,21.6744,21.6649,21.6744,11200.0
2012-12-19 14:00:00,22.75,22.78,22.74,22.78,24200.0,21.6744,21.703,21.6649,21.703,24200.0
2012-12-19 14:05:00,22.78,22.78,22.77,22.77,3000.0,21.703,21.703,21.6935,21.6935,3000.0
2012-12-19 14:10:00,22.77,22.77,22.77,22.77,6800.0,21.6935,21.6935,21.6935,21.6935,6800.0
2012-12-19 14:15:00,22.77,22.77,22.74,22.74,16600.0,21.6935,21.6935,21.6649,21.6649,16600.0
2012-12-19 14:20:00,22.76,22.77,22.75,22.76,2200.0,21.6839,21.6935,21.6744,21.6839,2200.0
2012-12-19 14:25:00,22.75,22.75,22.75,22.75,5800.0,21.6744,21.6744,21.6744,21.6744,5800.0
2012-12-19 14:30:00,22.75,22.77,22.75,22.76,22800.0,21.6744,21.6935,21.6744,21.6839,22800.0
2012-12-19 14:35:00,22.76,22.77,22.75,22.77,11400.0,21.6839,21.6935,21.6744,21.6935,11400.0
2012-12-19 14:40:00,22.77,22.77,22.76,22.77,21800.0,21.6935,21.6935,21.6839,21.6935,21800.0
2012-12-19 14:45:00,22.77,22.77,22.75,22.77,15600.0,21.6935,21.6935,21.6744,21.6935,15600.0
2012-12-19 14:50:00,22.76,22.78,22.76,22.77,8600.0,21.6839,21.703,21.6839,21.6935,8600.0
2012-12-19 14:55:00,22.77,22.77,22.77,22.77,7400.0,21.6935,21.6935,21.6935,21.6935,7400.0
2012-12-19 15:00:00,22.77,22.79,22.77,22.78,15200.0,21.6935,21.7125,21.6935,21.703,15200.0
2012-12-19 15:05:00,22.78,22.79,22.78,22.79,14000.0,21.703,21.7125,21.703,21.7125,14000.0
2012-12-19 15:10:00,22.79,22.79,22.77,22.78,13800.0,21.7125,21.7125,21.6935,21.703,13800.0
2012-12-19 15:15:00,22.77,22.78,22.75,22.75,11400.0,21.6935,21.703,21.6744,21.6744,11400.0
2012-12-19 15:20:00,22.75,22.77,22.75,22.77,19400.0,21.6744,21.6935,21.6744,21.6935,19400.0
2012-12-19 15:25:00,22.77,22.79,22.76,22.79,15400.0,21.6935,21.7125,21.6839,21.7125,15400.0
2012-12-19 15:30:00,22.78,22.79,22.78,22.78,7800.0,21.703,21.7125,21.703,21.703,7800.0
2012-12-19 15:35:00,22.78,22.8,22.78,22.8,34000.0,21.703,21.722,21.703,21.722,34000.0
2012-12-19 15:40:00,22.8,22.81,22.8,22.8,16000.0,21.722,21.7316,21.722,21.722,16000.0
2012-12-19 15:45:00,22.8,22.8,22.75,22.75,47400.0,21.722,21.722,21.6744,21.6744,47400.0
2012-12-19 15:50:00,22.75,22.75,22.72,22.73,43800.0,21.6744,21.6744,21.6458,21.6554,43800.0
2012-12-19 15:55:00,22.73,22.74,22.7,22.71,88000.0,21.6554,21.6649,21.6268,21.6363,88000.0
2012-12-20 09:30:00,22.72,22.73,22.64,22.73,4800.0,21.6458,21.6554,21.5696,21.6554,4800.0
2012-12-20 09:35:00,22.67,22.68,22.58,22.58,5400.0,21.5982,21.6077,21.5124,21.5124,5400.0
2012-12-20 09:40:00,22.58,22.61,22.58,22.58,6800.0,21.5124,21.541,21.5124,21.5124,6800.0
2012-12-20 09:45:00,22.58,22.61,22.58,22.61,1600.0,21.5124,21.541,21.5124,21.541,1600.0
2012-12-20 09:50:00,22.59,22.61,22.59,22.59,144200.0,21.522,21.541,21.522,21.522,144200.0
2012-12-20 09:55:00,22.58,22.6,22.58,22.6,3000.0,21.5124,21.5315,21.5124,21.5315,3000.0
2012-12-20 10:00:00,22.61,22.65,22.6,22.65,7400.0,21.541,21.5791,21.5315,21.5791,7400.0
2012-12-20 10:05:00,22.65,22.67,22.64,22.67,4400.0,21.5791,21.5982,21.5696,21.5982,4400.0
2012-12-20 10:10:00,22.67,22.67,22.61,22.63,13600.0,21.5982,21.5982,21.541,21.5601,13600.0
2012-12-20 10:15:00,22.64,22.65,22.63,22.64,9400.0,21.5696,21.5791,21.5601,21.5696,9400.0
2012-12-20 10:20:00,22.64,22.65,22.63,22.63,7000.0,21.5696,21.5791,21.5601,21.5601,7000.0
2012-12-20 10:25:00,22.64,22.65,22.64,22.65,1000.0,21.5696,21.5791,21.5696,21.5791,1000.0
2012-12-20 10:30:00,22.66,22.7,22.65,22.68,11000.0,21.5887,21.6268,21.5791,21.6077,11000.0
2012-12-20 10:35:00,22.68,22.74,22.68,22.74,7000.0,21.6077,21.6649,21.6077,21.6649,7000.0
2012-12-20 10:40:00,22.74,22.74,22.72,22.73,5200.0,21.6649,21.6649,21.6458,21.6554,5200.0
2012-12-20 10:45:00,22.72,22.73,22.72,22.73,7000.0,21.6458,21.6554,21.6458,21.6554,7000.0
2012-12-20 10:50:00,22.73,22.73,22.68,22.71,20000.0,21.6554,21.6554,21.6077,21.6363,20000.0
2012-12-20 10:55:00,22.72,22.72,22.7,22.71,5000.0,21.6458,21.6458,21.6268,21.6363,5000.0
2012-12-20 11:00:00,22.71,22.71,22.69,22.7,4400.0,21.6363,21.6363,21.6172,21.6268,4400.0
2012-12-20 11:05:00,22.7,22.7,22.67,22.68,16800.0,21.6268,21.6268,21.5982,21.6077,16800.0
2012-12-20 11:10:00,22.68,22.71,22.67,22.69,35000.0,21.6077,21.6363,21.5982,21.6172,35000.0
2012-12-20 11:15:00,22.69,22.71,22.69,22.71,3400.0,21.6172,21.6363,21.6172,21.6363,3400.0
2012-12-20 11:20:00,22.71,22.73,22.71,22.72,4200.0,21.6363,21.6554,21.6363,21.6458,4200.0
2012-12-20 11:25:00,22.71,22.72,22.67,22.7,4400.0,21.6363,21.6458,21.5982,21.6268,4400.0
2012-12-20 11:30:00,22.68,22.68,22.67,22.68,3200.0,21.6077,21.6077,21.5982,21.6077,3200.0
2012-12-20 11:35:00,22.7,22.71,22.68,22.68,11000.0,21.6268,21.6363,21.6077,21.6077,11000.0
2012-12-20 11:40:00,22.68,22.68,22.66,22.67,6000.0,21.6077,21.6077,21.5887,21.5982,6000.0
2012-12-20 11:45:00,22.66,22.68,22.66,22.67,2000.0,21.5887,21.6077,21.5887,21.5982,2000.0
2012-12-20 11:50:00,22.68,22.68,22.67,22.67,6400.0,21.6077,21.6077,21.5982,21.5982,6400.0
2012-12-20 11:55:00,22.67,22.68,22.67,22.68,2600.0,21.5982,21.6077,21.5982,21.6077,2600.0
2012-12-20 12:00:00,22.68,22.7,22.68,22.7,1800.0,21.6077,21.6268,21.6077,21.6268,1800.0
2012-12-20 12:05:00,22.69,22.7,22.69,22.69,3200.0,21.6172,21.6268,21.6172,21.6172,3200.0
2012-12-20 12:10:00,22.7,22.7,22.7,22.7,2600.0,21.6268,21.6268,21.6268,21.6268,2600.0
2012-12-20 12:15:00,22.7,22.7,22.7,22.7,3400.0,21.6268,21.6268,21.6268,21.6268,3400.0
2012-12-20 12:20:00,22.7,22.71,22.7,22.71,7600.0,21.6268,21.6363,21.6268,21.6363,7600.0
2012-12-20 12:25:00,22.71,22.72,22.7,22.7,4600.0,21.6363,21.6458,21.6268,21.6268,4600.0
2012-12-20 12:30:00,22.7,22.73,22.69,22.73,6400.0,21.6268,21.6554,21.6172,21.6554,6400.0
2012-12-20 12:35:00,22.74,22.75,22.74,22.75,1800.0,21.6649,21.6744,21.6649,21.6744,1800.0
2012-12-20 12:40:00,22.75,22.75,22.75,22.75,1600.0,21.6744,21.6744,21.6744,21.6744,1600.0
2012-12-20 12:45:00,22.75,22.75,22.75,22.75,4800.0,21.6744,21.6744,21.6744,21.6744,4800.0
2012-12-20 12:50:00,22.75,22.75,22.74,22.74,5800.0,21.6744,21.6744,21.6649,21.6649,5800.0
2012-12-20 12:55:00,22.75,22.75,22.74,22.74,1000.0,21.6744,21.6744,21.6649,21.6649,1000.0
2012-12-20 13:00:00,22.72,22.73,22.72,22.72,4400.0,21.6458,21.6554,21.6458,21.6458,4400.0
2012-12-20 13:05:00,22.71,22.75,22.71,22.75,4000.0,21.6363,21.6744,21.6363,21.6744,4000.0
2012-12-20 13:10:00,22.75,22.75,22.73,22.73,3000.0,21.6744,21.6744,21.6554,21.6554,3000.0
2012-12-20 13:15:00,22.72,22.75,22.71,22.75,3200.0,21.6458,21.6744,21.6363,21.6744,3200.0
2012-12-20 13:20:00,22.73,22.73,22.71,22.72,1400.0,21.6554,21.6554,21.6363,21.6458,1400.0
2012-12-20 13:25:00,22.73,22.75,22.73,22.74,2600.0,21.6554,21.6744,21.6554,21.6649,2600.0
2012-12-20 13:30:00,22.75,22.75,22.74,22.74,4400.0,21.6744,21.6744,21.6649,21.6649,4400.0
2012-12-20 13:35:00,22.75,22.78,22.75,22.77,6600.0,21.6744,21.703,21.6744,21.6935,6600.0
2012-12-20 13:40:00,22.77,22.77,22.75,22.75,19000.0,21.6935,21.6935,21.6744,21.6744,19000.0
2012-12-20 13:45:00,22.76,22.8,22.76,22.8,7600.0,21.6839,21.722,21.6839,21.722,7600.0
2012-12-20 13:50:00,22.8,22.8,22.79,22.79,3200.0,21.722,21.722,21.7125,21.7125,3200.0
2012-12-20 13:55:00,22.79,22.79,22.78,22.79,3200.0,21.7125,21.7125,21.703,21.7125,3200.0
2012-12-20 14:00:00,22.79,22.79,22.77,22.77,9400.0,21.7125,21.7125,21.6935,21.6935,9400.0
2012-12-20 14:05:00,22.77,22.77,22.75,22.75,10200.0,21.6935,21.6935,21.6744,21.6744,10200.0
2012-12-20 14:10:00,22.75,22.77,22.75,22.77,10200.0,21.6744,21.6935,21.6744,21.6935,10200.0
2012-12-20 14:15:00,22.78,22.79,22.78,22.78,7600.0,21.703,21.7125,21.703,21.703,7600.0
2012-12-20 14:20:00,22.78,22.78,22.77,22.77,8600.0,21.703,21.703,21.6935,21.6935,8600.0
2012-12-20 14:25:00,22.76,22.78,22.76,22.77,11800.0,21.6839,21.703,21.6839,21.6935,11800.0
2012-12-20 14:30:00,22.77,22.79,22.76,22.78,8600.0,21.6935,21.7125,21.6839,21.703,8600.0
2012-12-20 14:35:00,22.78,22.79,22.77,22.78,12000.0,21.703,21.7125,21.6935,21.703,12000.0
2012-12-20 14:40:00,22.78,22.78,22.77,22.77,6800.0,21.703,21.703,21.6935,21.6935,6800.0
2012-12-20 14:45:00,22.77,22.78,22.75,22.77,15800.0,21.6935,21.703,21.6744,21.6935,15800.0
2012-12-20 14:50:00,22.77,22.77,22.75,22.75,19800.0,21.6935,21.6935,21.6744,21.6744,19800.0
2012-12-20 14:55:00,22.77,22.78,22.77,22.78,6200.0,21.6935,21.703,21.6935,21.703,6200.0
2012-12-20 15:00:00,22.77,22.78,22.75,22.75,5400.0,21.6935,21.703,21.6744,21.6744,5400.0
2012-12-20 15:05:00,22.76,22.77,22.75,22.77,12800.0,21.6839,21.6935,21.6744,21.6935,12800.0
2012-12-20 15:10:00,22.76,22.78,22.76,22.78,4200.0,21.6839,21.703,21.6839,21.703,4200.0
2012-12-20 15:15:00,22.78,22.78,22.75,22.75,10200.0,21.703,21.703,21.6744,21.6744,10200.0
2012-12-20 15:20:00,22.75,22.75,22.75,22.75,9400.0,21.6744,21.6744,21.6744,21.6744,9400.0
2012-12-20 15:25:00,22.75,22.75,22.74,22.75,15000.0,21.6744,21.6744,21.6649,21.6744,15000.0
2012-12-20 15:30:00,22.75,22.75,22.75,22.75,14000.0,21.6744,21.6744,21.6744,21.6744,14000.0
2012-12-20 15:35:00,22.75,22.76,22.74,22.75,8600.0,21.6744,21.6839,21.6649,21.6744,8600.0
2012-12-20 15:40:00,22.75,22.76,22.75,22.75,21600.0,21.6744,21.6839,21.6744,21.6744,21600.0
2012-12-20 15:45:00,22.74,22.75,22.74,22.75,27800.0,21.6649,21.6744,21.6649,21.6744,27800.0
2012-12-20 15:50:00,22.75,22.78,22.75,22.78,33200.0,21.6744,21.703,21.6744,21.703,33200.0
2012-12-20 15:55:00,22.78,22.85,22.78,22.85,66400.0,21.703,21.7697,21.703,21.7697,66400.0
2012-12-21 09:35:00,22.5,22.6,22.46,22.6,346800.0,21.4362,21.5315,21.3981,21.5315,346800.0
2012-12-21 09:40:00,22.61,22.62,22.52,22.56,9800.0,21.541,21.5506,21.4553,21.4934,9800.0
2012-12-21 09:45:00,22.57,22.57,22.53,22.56,1800.0,21.5029,21.5029,21.4648,21.4934,1800.0
2012-12-21 09:50:00,22.56,22.58,22.54,22.54,2200.0,21.4934,21.5124,21.4743,21.4743,2200.0
2012-12-21 09:55:00,22.53,22.54,22.51,22.54,2200.0,21.4648,21.4743,21.4458,21.4743,2200.0
2012-12-21 10:00:00,22.56,22.56,22.5,22.5,1600.0,21.4934,21.4934,21.4362,21.4362,1600.0
2012-12-21 10:05:00,22.51,22.52,22.48,22.48,16000.0,21.4458,21.4553,21.4172,21.4172,16000.0
2012-12-21 10:10:00,22.49,22.55,22.48,22.55,8800.0,21.4267,21.4839,21.4172,21.4839,8800.0
2012-12-21 10:15:00,22.55,22.59,22.55,22.58,4600.0,21.4839,21.522,21.4839,21.5124,4600.0
2012-12-21 10:20:00,22.6,22.6,22.57,22.57,1800.0,21.5315,21.5315,21.5029,21.5029,1800.0
2012-12-21 10:25:00,22.55,22.59,22.55,22.59,3000.0,21.4839,21.522,21.4839,21.522,3000.0
2012-12-21 10:30:00,22.59,22.59,22.59,22.59,400.0,21.522,21.522,21.522,21.522,400.0
2012-12-21 10:35:00,22.59,22.63,22.59,22.63,8400.0,21.522,21.5601,21.522,21.5601,8400.0
2012-12-21 10:40:00,22.61,22.62,22.6,22.62,6600.0,21.541,21.5506,21.5315,21.5506,6600.0
2012-12-21 10:45:00,22.63,22.64,22.61,22.64,4200.0,21.5601,21.5696,21.541,21.5696,4200.0
2012-12-21 10:50:00,22.61,22.62,22.6,22.62,3600.0,21.541,21.5506,21.5315,21.5506,3600.0
2012-12-21 10:55:00,22.61,22.64,22.61,22.64,2200.0,21.541,21.5696,21.541,21.5696,2200.0
2012-12-21 11:00:00,22.61,22.63,22.59,22.59,2000.0,21.541,21.5601,21.522,21.522,2000.0
2012-12-21 11:05:00,22.56,22.56,22.55,22.55,1400.0,21.4934,21.4934,21.4839,21.4839,1400.0
2012-12-21 11:10:00,22.55,22.57,22.55,22.56,4000.0,21.4839,21.5029,21.4839,21.4934,4000.0
2012-12-21 11:15:00,22.56,22.57,22.55,22.55,3200.0,21.4934,21.5029,21.4839,21.4839,3200.0
2012-12-21 11:20:00,22.55,22.57,22.55,22.56,3400.0,21.4839,21.5029,21.4839,21.4934,3400.0
2012-12-21 11:25:00,22.55,22.57,22.55,22.56,2800.0,21.4839,21.5029,21.4839,21.4934,2800.0
2012-12-21 11:30:00,22.56,22.56,22.53,22.53,4200.0,21.4934,21.4934,21.4648,21.4648,4200.0
2012-12-21 11:35:00,22.52,22.53,22.5,22.51,2400.0,21.4553,21.4648,21.4362,21.4458,2400.0
2012-12-21 11:40:00,22.51,22.52,22.5,22.51,10600.0,21.4458,21.4553,21.4362,21.4458,10600.0
2012-12-21 11:45:00,22.5,22.51,22.49,22.49,7800.0,21.4362,21.4458,21.4267,21.4267,7800.0
2012-12-21 11:50:00,22.49,22.49,22.48,22.49,5600.0,21.4267,21.4267,21.4172,21.4267,5600.0
2012-12-21 11:55:00,22.49,22.5,22.49,22.5,4400.0,21.4267,21.4362,21.4267,21.4362,4400.0
2012-12-21 12:00:00,22.5,22.54,22.5,22.52,1400.0,21.4362,21.4743,21.4362,21.4553,1400.0
2012-12-21 12:05:00,22.5,22.52,22.5,22.5,3000.0,21.4362,21.4553,21.4362,21.4362,3000.0
2012-12-21 12:10:00,22.52,22.52,22.5,22.51,1800.0,21.4553,21.4553,21.4362,21.4458,1800.0
2012-12-21 12:15:00,22.52,22.52,22.49,22.5,3600.0,21.4553,21.4553,21.4267,21.4362,3600.0
2012-12-21 12:20:00,22.5,22.5,22.5,22.5,1000.0,21.4362,21.4362,21.4362,21.4362,1000.0
2012-12-21 12:25:00,22.49,22.5,22.47,22.48,4000.0,21.4267,21.4362,21.4076,21.4172,4000.0
2012-12-21 12:30:00,22.48,22.5,22.47,22.47,23000.0,21.4172,21.4362,21.4076,21.4076,23000.0
2012-12-21 12:35:00,22.48,22.5,22.48,22.5,800.0,21.4172,21.4362,21.4172,21.4362,800.0
2012-12-21 12:40:00,22.47,22.47,22.47,22.47,800.0,21.4076,21.4076,21.4076,21.4076,800.0
2012-12-21 12:45:00,22.46,22.5,22.46,22.49,2600.0,21.3981,21.4362,21.3981,21.4267,2600.0
2012-12-21 12:50:00,22.49,22.49,22.47,22.48,1400.0,21.4267,21.4267,21.4076,21.4172,1400.0
2012-12-21 12:55:00,22.46,22.5,22.46,22.5,4000.0,21.3981,21.4362,21.3981,21.4362,4000.0
2012-12-21 13:00:00,22.51,22.52,22.5,22.52,1000.0,21.4458,21.4553,21.4362,21.4553,1000.0
2012-12-21 13:05:00,22.52,22.52,22.5,22.5,2600.0,21.4553,21.4553,21.4362,21.4362,2600.0
2012-12-21 13:10:00,22.5,22.51,22.47,22.48,4600.0,21.4362,21.4458,21.4076,21.4172,4600.0
2012-12-21 13:15:00,22.48,22.48,22.47,22.47,1200.0,21.4172,21.4172,21.4076,21.4076,1200.0
2012-12-21 13:20:00,22.47,22.5,22.47,22.5,4400.0,21.4076,21.4362,21.4076,21.4362,4400.0
2012-12-21 13:25:00,22.49,22.49,22.49,22.49,1600.0,21.4267,21.4267,21.4267,21.4267,1600.0
2012-12-21 13:30:00,22.49,22.49,22.48,22.49,1400.0,21.4267,21.4267,21.4172,21.4267,1400.0
2012-12-21 13:35:00,22.48,22.49,22.48,22.49,2200.0,21.4172,21.4267,21.4172,21.4267,2200.0
2012-12-21 13:40:00,22.49,22.54,22.49,22.52,10200.0,21.4267,21.4743,21.4267,21.4553,10200.0
2012-12-21 13:45:00,22.52,22.53,22.52,22.53,2400.0,21.4553,21.4648,21.4553,21.4648,2400.0
2012-12-21 13:50:00,22.52,22.52,22.52,22.52,800.0,21.4553,21.4553,21.4553,21.4553,800.0
2012-12-21 13:55:00,22.52,22.52,22.52,22.52,5600.0,21.4553,21.4553,21.4553,21.4553,5600.0
2012-12-21 14:00:00,22.54,22.55,22.54,22.55,2600.0,21.4743,21.4839,21.4743,21.4839,2600.0
2012-12-21 14:05:00,22.55,22.55,22.54,22.54,2600.0,21.4839,21.4839,21.4743,21.4743,2600.0
2012-12-21 14:10:00,22.54,22.54,22.54,22.54,5400.0,21.4743,21.4743,21.4743,21.4743,5400.0
2012-12-21 14:15:00,22.54,22.54,22.52,22.53,3800.0,21.4743,21.4743,21.4553,21.4648,3800.0
2012-12-21 14:20:00,22.53,22.53,22.51,22.53,17600.0,21.4648,21.4648,21.4458,21.4648,17600.0
2012-12-21 14:25:00,22.53,22.55,22.53,22.53,25800.0,21.4648,21.4839,21.4648,21.4648,25800.0
2012-12-21 14:30:00,22.53,22.53,22.53,22.53,1600.0,21.4648,21.4648,21.4648,21.4648,1600.0
2012-12-21 14:35:00,22.53,22.53,22.52,22.53,3400.0,21.4648,21.4648,21.4553,21.4648,3400.0
2012-12-21 14:40:00,22.52,22.52,22.51,22.52,3800.0,21.4553,21.4553,21.4458,21.4553,3800.0
2012-12-21 14:45:00,22.52,22.53,22.5,22.53,4800.0,21.4553,21.4648,21.4362,21.4648,4800.0
2012-12-21 14:50:00,22.52,22.53,22.52,22.52,6200.0,21.4553,21.4648,21.4553,21.4553,6200.0
2012-12-21 14:55:00,22.52,22.52,22.51,22.51,2200.0,21.4553,21.4553,21.4458,21.4458,2200.0
2012-12-21 15:00:00,22.52,22.52,22.5,22.5,11800.0,21.4553,21.4553,21.4362,21.4362,11800.0
2012-12-21 15:05:00,22.5,22.5,22.48,22.48,11200.0,21.4362,21.4362,21.4172,21.4172,11200.0
2012-12-21 15:10:00,22.48,22.49,22.47,22.49,14200.0,21.4172,21.4267,21.4076,21.4267,14200.0
2012-12-21 15:15:00,22.49,22.5,22.49,22.5,8200.0,21.4267,21.4362,21.4267,21.4362,8200.0
2012-12-21 15:20:00,22.5,22.5,22.47,22.47,6200.0,21.4362,21.4362,21.4076,21.4076,6200.0
2012-12-21 15:25:00,22.47,22.49,22.47,22.48,11000.0,21.4076,21.4267,21.4076,21.4172,11000.0
2012-12-21 15:30:00,22.49,22.53,22.49,22.52,16600.0,21.4267,21.4648,21.4267,21.4553,16600.0
2012-12-21 15:35:00,22.52,22.54,22.52,22.53,16800.0,21.4553,21.4743,21.4553,21.4648,16800.0
2012-12-21 15:40:00,22.53,22.53,22.51,22.53,23600.0,21.4648,21.4648,21.4458,21.4648,23600.0
2012-12-21 15:45:00,22.53,22.53,22.45,22.45,64000.0,21.4648,21.4648,21.3886,21.3886,64000.0
2012-12-21 15:50:00,22.45,22.46,22.42,22.42,53600.0,21.3886,21.3981,21.36,21.36,53600.0
2012-12-21 15:55:00,22.42,22.43,22.4,22.43,170800.0,21.36,21.3695,21.341,21.3695,170800.0
2012-12-24 09:30:00,22.4,22.43,22.32,22.34,3800.0,21.341,21.3695,21.2647,21.2838,3800.0
2012-12-24 09:35:00,22.38,22.42,22.38,22.4,4400.0,21.3219,21.36,21.3219,21.341,4400.0
2012-12-24 09:40:00,22.42,22.43,22.39,22.39,2800.0,21.36,21.3695,21.3314,21.3314,2800.0
2012-12-24 09:45:00,22.41,22.43,22.36,22.36,2000.0,21.3505,21.3695,21.3028,21.3028,2000.0
2012-12-24 09:50:00,22.36,22.36,22.36,22.36,600.0,21.3028,21.3028,21.3028,21.3028,600.0
2012-12-24 09:55:00,22.35,22.36,22.35,22.36,400.0,21.2933,21.3028,21.2933,21.3028,400.0
2012-12-24 10:00:00,22.31,22.34,22.31,22.34,3200.0,21.2552,21.2838,21.2552,21.2838,3200.0
2012-12-24 10:05:00,22.35,22.35,22.29,22.29,2000.0,21.2933,21.2933,21.2362,21.2362,2000.0
2012-12-24 10:10:00,22.3,22.33,22.26,22.26,6200.0,21.2457,21.2743,21.2076,21.2076,6200.0
2012-12-24 10:15:00,22.29,22.29,22.28,22.29,800.0,21.2362,21.2362,21.2266,21.2362,800.0
2012-12-24 10:20:00,22.3,22.3,22.29,22.29,1200.0,21.2457,21.2457,21.2362,21.2362,1200.0
2012-12-24 10:25:00,22.31,22.31,22.28,22.29,2800.0,21.2552,21.2552,21.2266,21.2362,2800.0
2012-12-24 10:30:00,22.28,22.34,22.28,22.34,5400.0,21.2266,21.2838,21.2266,21.2838,5400.0
2012-12-24 10:35:00,22.34,22.35,22.32,22.33,3800.0,21.2838,21.2933,21.2647,21.2743,3800.0
2012-12-24 10:40:00,22.34,22.34,22.32,22.32,2800.0,21.2838,21.2838,21.2647,21.2647,2800.0
2012-12-24 10:45:00,22.33,22.33,22.32,22.32,4200.0,21.2743,21.2743,21.2647,21.2647,4200.0
2012-12-24 10:50:00,22.33,22.35,22.32,22.34,11000.0,21.2743,21.2933,21.2647,21.2838,11000.0
2012-12-24 10:55:00,22.35,22.35,22.34,22.34,3800.0,21.2933,21.2933,21.2838,21.2838,3800.0
2012-12-24 11:00:00,22.34,22.34,22.34,22.34,1000.0,21.2838,21.2838,21.2838,21.2838,1000.0
2012-12-24 11:05:00,22.34,22.35,22.34,22.34,2200.0,21.2838,21.2933,21.2838,21.2838,2200.0
2012-12-24 11:10:00,22.35,22.37,22.35,22.36,8000.0,21.2933,21.3124,21.2933,21.3028,8000.0
2012-12-24 11:15:00,22.36,22.38,22.36,22.38,3400.0,21.3028,21.3219,21.3028,21.3219,3400.0
2012-12-24 11:20:00,22.38,22.39,22.38,22.39,4800.0,21.3219,21.3314,21.3219,21.3314,4800.0
2012-12-24 11:25:00,22.39,22.39,22.38,22.38,3800.0,21.3314,21.3314,21.3219,21.3219,3800.0
2012-12-24 11:30:00,22.38,22.38,22.36,22.36,6800.0,21.3219,21.3219,21.3028,21.3028,6800.0
2012-12-24 11:35:00,22.36,22.36,22.35,22.36,10200.0,21.3028,21.3028,21.2933,21.3028,10200.0
2012-12-24 11:40:00,22.36,22.36,22.35,22.35,3400.0,21.3028,21.3028,21.2933,21.2933,3400.0
2012-12-24 11:45:00,22.35,22.35,22.35,22.35,2000.0,21.2933,21.2933,21.2933,21.2933,2000.0
2012-12-24 11:50:00,22.35,22.36,22.35,22.35,3200.0,21.2933,21.3028,21.2933,21.2933,3200.0
2012-12-24 11:55:00,22.35,22.36,22.35,22.36,15200.0,21.2933,21.3028,21.2933,21.3028,15200.0
2012-12-24 12:00:00,22.36,22.4,22.36,22.4,5800.0,21.3028,21.341,21.3028,21.341,5800.0
2012-12-24 12:05:00,22.4,22.41,22.39,22.39,9400.0,21.341,21.3505,21.3314,21.3314,9400.0
2012-12-24 12:10:00,22.39,22.4,22.38,22.38,5000.0,21.3314,21.341,21.3219,21.3219,5000.0
2012-12-24 12:15:00,22.38,22.38,22.35,22.36,6000.0,21.3219,21.3219,21.2933,21.3028,6000.0
2012-12-24 12:20:00,22.36,22.38,22.35,22.37,3000.0,21.3028,21.3219,21.2933,21.3124,3000.0
2012-12-24 12:25:00,22.38,22.39,22.36,22.39,4200.0,21.3219,21.3314,21.3028,21.3314,4200.0
2012-12-24 12:30:00,22.39,22.4,22.39,22.4,3400.0,21.3314,21.341,21.3314,21.341,3400.0
2012-12-24 12:35:00,22.4,22.41,22.4,22.4,3000.0,21.341,21.3505,21.341,21.341,3000.0
2012-12-24 12:40:00,22.4,22.43,22.4,22.42,12800.0,21.341,21.3695,21.341,21.36,12800.0
2012-12-24 12:45:00,22.42,22.42,22.41,22.41,6000.0,21.36,21.36,21.3505,21.3505,6000.0
2012-12-24 12:50:00,22.41,22.41,22.38,22.38,11400.0,21.3505,21.3505,21.3219,21.3219,11400.0
2012-12-24 12:55:00,22.37,22.39,22.36,22.38,20600.0,21.3124,21.3314,21.3028,21.3219,20600.0
2012-12-26 09:30:00,22.45,22.45,22.34,22.36,14800.0,21.3886,21.3886,21.2838,21.3028,14800.0
2012-12-26 09:35:00,22.34,22.36,22.33,22.35,5600.0,21.2838,21.3028,21.2743,21.2933,5600.0
2012-12-26 09:40:00,22.35,22.35,22.33,22.33,5000.0,21.2933,21.2933,21.2743,21.2743,5000.0
2012-12-26 09:45:00,22.33,22.36,22.32,22.34,7400.0,21.2743,21.3028,21.2647,21.2838,7400.0
2012-12-26 09:50:00,22.32,22.33,22.31,22.33,2800.0,21.2647,21.2743,21.2552,21.2743,2800.0
2012-12-26 09:55:00,22.34,22.34,22.33,22.33,1200.0,21.2838,21.2838,21.2743,21.2743,1200.0
2012-12-26 10:00:00,22.35,22.38,22.33,22.34,2200.0,21.2933,21.3219,21.2743,21.2838,2200.0
2012-12-26 10:05:00,22.36,22.36,22.36,22.36,400.0,21.3028,21.3028,21.3028,21.3028,400.0
2012-12-26 10:10:00,22.36,22.41,22.36,22.38,6000.0,21.3028,21.3505,21.3028,21.3219,6000.0
2012-12-26 10:15:00,22.38,22.39,22.36,22.36,5000.0,21.3219,21.3314,21.3028,21.3028,5000.0
2012-12-26 10:20:00,22.38,22.39,22.36,22.36,6200.0,21.3219,21.3314,21.3028,21.3028,6200.0
2012-12-26 10:25:00,22.38,22.38,22.36,22.37,2800.0,21.3219,21.3219,21.3028,21.3124,2800.0
2012-12-26 10:30:00,22.37,22.39,22.37,22.39,800.0,21.3124,21.3314,21.3124,21.3314,800.0
2012-12-26 10:35:00,22.39,22.39,22.38,22.38,1000.0,21.3314,21.3314,21.3219,21.3219,1000.0
2012-12-26 10:40:00,22.38,22.38,22.38,22.38,800.0,21.3219,21.3219,21.3219,21.3219,800.0
2012-12-26 10:45:00,22.39,22.39,22.38,22.38,400.0,21.3314,21.3314,21.3219,21.3219,400.0
2012-12-26 10:50:00,22.39,22.39,22.38,22.39,1200.0,21.3314,21.3314,21.3219,21.3314,1200.0
2012-12-26 10:55:00,22.39,22.4,22.36,22.36,13200.0,21.3314,21.341,21.3028,21.3028,13200.0
2012-12-26 11:00:00,22.36,22.36,22.33,22.33,9600.0,21.3028,21.3028,21.2743,21.2743,9600.0
2012-12-26 11:05:00,22.32,22.32,22.27,22.3,3000.0,21.2647,21.2647,21.2171,21.2457,3000.0
2012-12-26 11:10:00,22.3,22.32,22.3,22.3,2000.0,21.2457,21.2647,21.2457,21.2457,2000.0
2012-12-26 11:15:00,22.31,22.31,22.29,22.3,8800.0,21.2552,21.2552,21.2362,21.2457,8800.0
2012-12-26 11:20:00,22.3,22.32,22.29,22.32,8800.0,21.2457,21.2647,21.2362,21.2647,8800.0
2012-12-26 11:25:00,22.31,22.31,22.27,22.27,3400.0,21.2552,21.2552,21.2171,21.2171,3400.0
2012-12-26 11:30:00,22.27,22.29,22.25,22.29,3000.0,21.2171,21.2362,21.198,21.2362,3000.0
2012-12-26 11:35:00,22.29,22.3,22.28,22.28,2000.0,21.2362,21.2457,21.2266,21.2266,2000.0
2012-12-26 11:40:00,22.28,22.28,22.28,22.28,0.0,21.2266,21.2266,21.2266,21.2266,0.0
2012-12-26 11:45:00,22.26,22.27,22.26,22.27,2800.0,21.2076,21.2171,21.2076,21.2171,2800.0
2012-12-26 11:50:00,22.28,22.29,22.28,22.29,1200.0,21.2266,21.2362,21.2266,21.2362,1200.0
2012-12-26 11:55:00,22.29,22.29,22.29,22.29,1800.0,21.2362,21.2362,21.2362,21.2362,1800.0
2012-12-26 12:00:00,22.29,22.29,22.27,22.28,2000.0,21.2362,21.2362,21.2171,21.2266,2000.0
2012-12-26 12:05:00,22.27,22.27,22.25,22.25,800.0,21.2171,21.2171,21.198,21.198,800.0
2012-12-26 12:10:00,22.26,22.26,22.25,22.25,5800.0,21.2076,21.2076,21.198,21.198,5800.0
2012-12-26 12:15:00,22.25,22.25,22.25,22.25,8800.0,21.198,21.198,21.198,21.198,8800.0
2012-12-26 12:20:00,22.26,22.27,22.26,22.27,3000.0,21.2076,21.2171,21.2076,21.2171,3000.0
2012-12-26 12:25:00,22.25,22.25,22.24,22.25,3200.0,21.198,21.198,21.1885,21.198,3200.0
2012-12-26 12:30:00,22.24,22.28,22.24,22.27,30800.0,21.1885,21.2266,21.1885,21.2171,30800.0
2012-12-26 12:35:00,22.26,22.26,22.25,22.25,1400.0,21.2076,21.2076,21.198,21.198,1400.0
2012-12-26 12:40:00,22.25,22.25,22.25,22.25,4000.0,21.198,21.198,21.198,21.198,4000.0
2012-12-26 12:45:00,22.25,22.25,22.24,22.25,4000.0,21.198,21.198,21.1885,21.198,4000.0
2012-12-26 12:50:00,22.26,22.27,22.25,22.26,10800.0,21.2076,21.2171,21.198,21.2076,10800.0
2012-12-26 12:55:00,22.25,22.28,22.25,22.28,10200.0,21.198,21.2266,21.198,21.2266,10200.0
2012-12-26 13:00:00,22.27,22.28,22.25,22.25,4200.0,21.2171,21.2266,21.198,21.198,4200.0
2012-12-26 13:05:00,22.25,22.25,22.23,22.24,4800.0,21.198,21.198,21.179,21.1885,4800.0
2012-12-26 13:10:00,22.24,22.27,22.23,22.26,12400.0,21.1885,21.2171,21.179,21.2076,12400.0
2012-12-26 13:15:00,22.26,22.27,22.25,22.25,1200.0,21.2076,21.2171,21.198,21.198,1200.0
2012-12-26 13:20:00,22.26,22.26,22.26,22.26,200.0,21.2076,21.2076,21.2076,21.2076,200.0
2012-12-26 13:25:00,22.25,22.25,22.25,22.25,1000.0,21.198,21.198,21.198,21.198,1000.0
2012-12-26 13:30:00,22.25,22.29,22.25,22.28,5400.0,21.198,21.2362,21.198,21.2266,5400.0
2012-12-26 13:35:00,22.28,22.29,22.28,22.29,2200.0,21.2266,21.2362,21.2266,21.2362,2200.0
2012-12-26 13:40:00,22.28,22.3,22.28,22.3,2000.0,21.2266,21.2457,21.2266,21.2457,2000.0
2012-12-26 13:45:00,22.28,22.29,22.28,22.28,4000.0,21.2266,21.2362,21.2266,21.2266,4000.0
2012-12-26 13:50:00,22.28,22.28,22.28,22.28,3400.0,21.2266,21.2266,21.2266,21.2266,3400.0
2012-12-26 13:55:00,22.28,22.28,22.28,22.28,2800.0,21.2266,21.2266,21.2266,21.2266,2800.0
2012-12-26 14:00:00,22.28,22.31,22.28,22.3,5800.0,21.2266,21.2552,21.2266,21.2457,5800.0
2012-12-26 14:05:00,22.29,22.33,22.29,22.31,6000.0,21.2362,21.2743,21.2362,21.2552,6000.0
2012-12-26 14:10:00,22.31,22.31,22.31,22.31,1000.0,21.2552,21.2552,21.2552,21.2552,1000.0
2012-12-26 14:15:00,22.31,22.33,22.31,22.33,6200.0,21.2552,21.2743,21.2552,21.2743,6200.0
2012-12-26 14:20:00,22.33,22.33,22.31,22.32,2000.0,21.2743,21.2743,21.2552,21.2647,2000.0
2012-12-26 14:25:00,22.32,22.32,22.32,22.32,1600.0,21.2647,21.2647,21.2647,21.2647,1600.0
2012-12-26 14:30:00,22.3,22.31,22.3,22.31,2000.0,21.2457,21.2552,21.2457,21.2552,2000.0
2012-12-26 14:35:00,22.3,22.3,22.29,22.3,3600.0,21.2457,21.2457,21.2362,21.2457,3600.0
2012-12-26 14:40:00,22.29,22.3,22.29,22.29,5800.0,21.2362,21.2457,21.2362,21.2362,5800.0
2012-12-26 14:45:00,22.29,22.3,22.29,22.29,3800.0,21.2362,21.2457,21.2362,21.2362,3800.0
2012-12-26 14:50:00,22.29,22.32,22.29,22.31,3400.0,21.2362,21.2647,21.2362,21.2552,3400.0
2012-12-26 14:55:00,22.31,22.31,22.3,22.3,4400.0,21.2552,21.2552,21.2457,21.2457,4400.0
2012-12-26 15:00:00,22.31,22.31,22.3,22.31,1200.0,21.2552,21.2552,21.2457,21.2552,1200.0
2012-12-26 15:05:00,22.3,22.3,22.29,22.29,3400.0,21.2457,21.2457,21.2362,21.2362,3400.0
2012-12-26 15:10:00,22.29,22.29,22.28,22.28,3000.0,21.2362,21.2362,21.2266,21.2266,3000.0
2012-12-26 15:15:00,22.28,22.29,22.27,22.29,7800.0,21.2266,21.2362,21.2171,21.2362,7800.0
2012-12-26 15:20:00,22.28,22.29,22.28,22.28,4400.0,21.2266,21.2362,21.2266,21.2266,4400.0
2012-12-26 15:25:00,22.28,22.28,22.27,22.28,5400.0,21.2266,21.2266,21.2171,21.2266,5400.0
2012-12-26 15:30:00,22.27,22.28,22.27,22.28,1800.0,21.2171,21.2266,21.2171,21.2266,1800.0
2012-12-26 15:35:00,22.28,22.29,22.28,22.28,5600.0,21.2266,21.2362,21.2266,21.2266,5600.0
2012-12-26 15:40:00,22.28,22.28,22.26,22.27,4800.0,21.2266,21.2266,21.2076,21.2171,4800.0
2012-12-26 15:45:00,22.25,22.26,22.22,22.24,29200.0,21.198,21.2076,21.1695,21.1885,29200.0
2012-12-26 15:50:00,22.24,22.27,22.23,22.25,43400.0,21.1885,21.2171,21.179,21.198,43400.0
2012-12-26 15:55:00,22.25,22.28,22.23,22.24,55200.0,21.198,21.2266,21.179,21.1885,55200.0
2012-12-27 09:30:00,22.25,22.25,22.25,22.25,4200.0,21.198,21.198,21.198,21.198,4200.0
2012-12-27 09:35:00,22.27,22.3,22.25,22.28,9200.0,21.2171,21.2457,21.198,21.2266,9200.0
2012-12-27 09:40:00,22.28,22.32,22.28,22.3,4600.0,21.2266,21.2647,21.2266,21.2457,4600.0
2012-12-27 09:45:00,22.31,22.33,22.3,22.31,7000.0,21.2552,21.2743,21.2457,21.2552,7000.0
2012-12-27 09:50:00,22.3,22.3,22.28,22.28,9200.0,21.2457,21.2457,21.2266,21.2266,9200.0
2012-12-27 09:55:00,22.29,22.29,22.25,22.25,8000.0,21.2362,21.2362,21.198,21.198,8000.0
2012-12-27 10:00:00,22.24,22.27,22.24,22.27,1200.0,21.1885,21.2171,21.1885,21.2171,1200.0
2012-12-27 10:05:00,22.25,22.27,22.25,22.27,4600.0,21.198,21.2171,21.198,21.2171,4600.0
2012-12-27 10:10:00,22.28,22.3,22.28,22.3,2400.0,21.2266,21.2457,21.2266,21.2457,2400.0
2012-12-27 10:15:00,22.28,22.3,22.25,22.25,3800.0,21.2266,21.2457,21.198,21.198,3800.0
2012-12-27 10:20:00,22.21,22.21,22.17,22.21,7800.0,21.1599,21.1599,21.1218,21.1599,7800.0
2012-12-27 10:25:00,22.21,22.22,22.21,22.21,2200.0,21.1599,21.1695,21.1599,21.1599,2200.0
2012-12-27 10:30:00,22.19,22.19,22.17,22.18,3800.0,21.1409,21.1409,21.1218,21.1314,3800.0
2012-12-27 10:35:00,22.21,22.21,22.2,22.2,3000.0,21.1599,21.1599,21.1504,21.1504,3000.0
2012-12-27 10:40:00,22.21,22.22,22.2,22.2,1000.0,21.1599,21.1695,21.1504,21.1504,1000.0
2012-12-27 10:45:00,22.21,22.22,22.2,22.22,7400.0,21.1599,21.1695,21.1504,21.1695,7400.0
2012-12-27 10:50:00,22.22,22.22,22.18,22.18,3200.0,21.1695,21.1695,21.1314,21.1314,3200.0
2012-12-27 10:55:00,22.2,22.2,22.17,22.18,3000.0,21.1504,21.1504,21.1218,21.1314,3000.0
2012-12-27 11:00:00,22.18,22.2,22.18,22.18,2800.0,21.1314,21.1504,21.1314,21.1314,2800.0
2012-12-27 11:05:00,22.17,22.17,22.15,22.17,5200.0,21.1218,21.1218,21.1028,21.1218,5200.0
2012-12-27 11:10:00,22.17,22.18,22.15,22.17,8800.0,21.1218,21.1314,21.1028,21.1218,8800.0
2012-12-27 11:15:00,22.17,22.18,22.17,22.18,2000.0,21.1218,21.1314,21.1218,21.1314,2000.0
2012-12-27 11:20:00,22.18,22.22,22.18,22.21,3200.0,21.1314,21.1695,21.1314,21.1599,3200.0
2012-12-27 11:25:00,22.21,22.22,22.2,22.2,10200.0,21.1599,21.1695,21.1504,21.1504,10200.0
2012-12-27 11:30:00,22.21,22.24,22.21,22.22,5800.0,21.1599,21.1885,21.1599,21.1695,5800.0
2012-12-27 11:35:00,22.23,22.23,22.22,22.22,2400.0,21.179,21.179,21.1695,21.1695,2400.0
2012-12-27 11:40:00,22.23,22.25,22.23,22.25,7200.0,21.179,21.198,21.179,21.198,7200.0
2012-12-27 11:45:00,22.25,22.25,22.19,22.2,4800.0,21.198,21.198,21.1409,21.1504,4800.0
2012-12-27 11:50:00,22.21,22.21,22.2,22.2,3200.0,21.1599,21.1599,21.1504,21.1504,3200.0
2012-12-27 11:55:00,22.2,22.2,22.18,22.2,5800.0,21.1504,21.1504,21.1314,21.1504,5800.0
2012-12-27 12:00:00,22.18,22.2,22.16,22.16,3000.0,21.1314,21.1504,21.1123,21.1123,3000.0
2012-12-27 12:05:00,22.16,22.18,22.16,22.17,1800.0,21.1123,21.1314,21.1123,21.1218,1800.0
2012-12-27 12:10:00,22.18,22.18,22.16,22.17,3600.0,21.1314,21.1314,21.1123,21.1218,3600.0
2012-12-27 12:15:00,22.18,22.18,22.16,22.16,6800.0,21.1314,21.1314,21.1123,21.1123,6800.0
2012-12-27 12:20:00,22.16,22.17,22.15,22.15,5400.0,21.1123,21.1218,21.1028,21.1028,5400.0
2012-12-27 12:25:00,22.15,22.16,22.15,22.16,5000.0,21.1028,21.1123,21.1028,21.1123,5000.0
2012-12-27 12:30:00,22.16,22.18,22.15,22.15,19000.0,21.1123,21.1314,21.1028,21.1028,19000.0
2012-12-27 12:35:00,22.16,22.17,22.15,22.17,9000.0,21.1123,21.1218,21.1028,21.1218,9000.0
2012-12-27 12:40:00,22.17,22.18,22.17,22.18,3600.0,21.1218,21.1314,21.1218,21.1314,3600.0
2012-12-27 12:45:00,22.17,22.2,22.16,22.2,5400.0,21.1218,21.1504,21.1123,21.1504,5400.0
2012-12-27 12:50:00,22.2,22.2,22.16,22.19,5200.0,21.1504,21.1504,21.1123,21.1409,5200.0
2012-12-27 12:55:00,22.19,22.22,22.18,22.22,5600.0,21.1409,21.1695,21.1314,21.1695,5600.0
2012-12-27 13:00:00,22.22,22.25,22.22,22.25,4000.0,21.1695,21.198,21.1695,21.198,4000.0
2012-12-27 13:05:00,22.25,22.28,22.24,22.27,6600.0,21.198,21.2266,21.1885,21.2171,6600.0
2012-12-27 13:10:00,22.26,22.28,22.26,22.27,3000.0,21.2076,21.2266,21.2076,21.2171,3000.0
2012-12-27 13:15:00,22.28,22.29,22.28,22.29,2200.0,21.2266,21.2362,21.2266,21.2362,2200.0
2012-12-27 13:20:00,22.29,22.29,22.25,22.27,9200.0,21.2362,21.2362,21.198,21.2171,9200.0
2012-12-27 13:25:00,22.27,22.28,22.24,22.25,6600.0,21.2171,21.2266,21.1885,21.198,6600.0
2012-12-27 13:30:00,22.26,22.28,22.25,22.25,4400.0,21.2076,21.2266,21.198,21.198,4400.0
2012-12-27 13:35:00,22.25,22.31,22.25,22.27,15200.0,21.198,21.2552,21.198,21.2171,15200.0
2012-12-27 13:40:00,22.28,22.3,22.28,22.29,4800.0,21.2266,21.2457,21.2266,21.2362,4800.0
2012-12-27 13:45:00,22.28,22.3,22.27,22.29,4400.0,21.2266,21.2457,21.2171,21.2362,4400.0
2012-12-27 13:50:00,22.29,22.29,22.28,22.29,2400.0,21.2362,21.2362,21.2266,21.2362,2400.0
2012-12-27 13:55:00,22.29,22.3,22.28,22.29,3400.0,21.2362,21.2457,21.2266,21.2362,3400.0
2012-12-27 14:00:00,22.29,22.29,22.26,22.26,6800.0,21.2362,21.2362,21.2076,21.2076,6800.0
2012-12-27 14:05:00,22.25,22.25,22.25,22.25,5000.0,21.198,21.198,21.198,21.198,5000.0
2012-12-27 14:10:00,22.24,22.25,22.24,22.25,4200.0,21.1885,21.198,21.1885,21.198,4200.0
2012-12-27 14:15:00,22.25,22.26,22.24,22.25,7200.0,21.198,21.2076,21.1885,21.198,7200.0
2012-12-27 14:20:00,22.25,22.25,22.24,22.25,5400.0,21.198,21.198,21.1885,21.198,5400.0
2012-12-27 14:25:00,22.24,22.25,22.24,22.25,7600.0,21.1885,21.198,21.1885,21.198,7600.0
2012-12-27 14:30:00,22.25,22.25,22.24,22.24,5800.0,21.198,21.198,21.1885,21.1885,5800.0
2012-12-27 14:35:00,22.24,22.26,22.24,22.26,13800.0,21.1885,21.2076,21.1885,21.2076,13800.0
2012-12-27 14:40:00,22.26,22.27,22.25,22.27,5200.0,21.2076,21.2171,21.198,21.2171,5200.0
2012-12-27 14:45:00,22.3,22.38,22.29,22.33,20000.0,21.2457,21.3219,21.2362,21.2743,20000.0
2012-12-27 14:50:00,22.34,22.37,22.34,22.36,7200.0,21.2838,21.3124,21.2838,21.3028,7200.0
2012-12-27 14:55:00,22.35,22.36,22.34,22.36,6200.0,21.2933,21.3028,21.2838,21.3028,6200.0
2012-12-27 15:00:00,22.36,22.39,22.36,22.36,13000.0,21.3028,21.3314,21.3028,21.3028,13000.0
2012-12-27 15:05:00,22.37,22.42,22.37,22.41,13600.0,21.3124,21.36,21.3124,21.3505,13600.0
2012-12-27 15:10:00,22.41,22.41,22.4,22.41,4800.0,21.3505,21.3505,21.341,21.3505,4800.0
2012-12-27 15:15:00,22.41,22.41,22.39,22.39,10600.0,21.3505,21.3505,21.3314,21.3314,10600.0
2012-12-27 15:20:00,22.39,22.43,22.38,22.4,23400.0,21.3314,21.3695,21.3219,21.341,23400.0
2012-12-27 15:25:00,22.4,22.42,22.39,22.4,9200.0,21.341,21.36,21.3314,21.341,9200.0
2012-12-27 15:30:00,22.4,22.43,22.4,22.43,15200.0,21.341,21.3695,21.341,21.3695,15200.0
2012-12-27 15:35:00,22.43,22.43,22.43,22.43,8800.0,21.3695,21.3695,21.3695,21.3695,8800.0
2012-12-27 15:40:00,22.43,22.45,22.43,22.45,17800.0,21.3695,21.3886,21.3695,21.3886,17800.0
2012-12-27 15:45:00,22.45,22.46,22.43,22.45,31200.0,21.3886,21.3981,21.3695,21.3886,31200.0
2012-12-27 15:50:00,22.45,22.45,22.42,22.43,36000.0,21.3886,21.3886,21.36,21.3695,36000.0
2012-12-27 15:55:00,22.43,22.47,22.41,22.42,54000.0,21.3695,21.4076,21.3505,21.36,54000.0
2012-12-28 09:30:00,22.31,22.35,22.31,22.35,4800.0,21.2552,21.2933,21.2552,21.2933,4800.0
2012-12-28 09:35:00,22.31,22.35,22.3,22.3,2800.0,21.2552,21.2933,21.2457,21.2457,2800.0
2012-12-28 09:40:00,22.31,22.31,22.28,22.28,4000.0,21.2552,21.2552,21.2266,21.2266,4000.0
2012-12-28 09:45:00,22.28,22.28,22.25,22.28,6600.0,21.2266,21.2266,21.198,21.2266,6600.0
2012-12-28 09:50:00,22.28,22.34,22.26,22.34,16400.0,21.2266,21.2838,21.2076,21.2838,16400.0
2012-12-28 09:55:00,22.34,22.39,22.32,22.39,7000.0,21.2838,21.3314,21.2647,21.3314,7000.0
2012-12-28 10:00:00,22.36,22.39,22.36,22.39,1600.0,21.3028,21.3314,21.3028,21.3314,1600.0
2012-12-28 10:05:00,22.39,22.42,22.39,22.39,4600.0,21.3314,21.36,21.3314,21.3314,4600.0
2012-12-28 10:10:00,22.38,22.39,22.34,22.39,6800.0,21.3219,21.3314,21.2838,21.3314,6800.0
2012-12-28 10:15:00,22.37,22.39,22.36,22.39,3200.0,21.3124,21.3314,21.3028,21.3314,3200.0
2012-12-28 10:20:00,22.4,22.41,22.38,22.41,4800.0,21.341,21.3505,21.3219,21.3505,4800.0
2012-12-28 10:25:00,22.41,22.41,22.4,22.4,4800.0,21.3505,21.3505,21.341,21.341,4800.0
2012-12-28 10:30:00,22.4,22.43,22.4,22.41,6200.0,21.341,21.3695,21.341,21.3505,6200.0
2012-12-28 10:35:00,22.41,22.42,22.4,22.42,3800.0,21.3505,21.36,21.341,21.36,3800.0
2012-12-28 10:40:00,22.41,22.45,22.4,22.43,25600.0,21.3505,21.3886,21.341,21.3695,25600.0
2012-12-28 10:45:00,22.43,22.47,22.42,22.46,13800.0,21.3695,21.4076,21.36,21.3981,13800.0
2012-12-28 10:50:00,22.45,22.45,22.42,22.43,7000.0,21.3886,21.3886,21.36,21.3695,7000.0
2012-12-28 10:55:00,22.42,22.47,22.42,22.45,7400.0,21.36,21.4076,21.36,21.3886,7400.0
2012-12-28 11:00:00,22.46,22.47,22.45,22.46,6800.0,21.3981,21.4076,21.3886,21.3981,6800.0
2012-12-28 11:05:00,22.45,22.47,22.43,22.46,4800.0,21.3886,21.4076,21.3695,21.3981,4800.0
2012-12-28 11:10:00,22.47,22.48,22.45,22.46,8200.0,21.4076,21.4172,21.3886,21.3981,8200.0
2012-12-28 11:15:00,22.47,22.48,22.46,22.48,3400.0,21.4076,21.4172,21.3981,21.4172,3400.0
2012-12-28 11:20:00,22.5,22.5,22.46,22.47,5000.0,21.4362,21.4362,21.3981,21.4076,5000.0
2012-12-28 11:25:00,22.47,22.47,22.44,22.46,7800.0,21.4076,21.4076,21.3791,21.3981,7800.0
2012-12-28 11:30:00,22.44,22.47,22.44,22.47,3800.0,21.3791,21.4076,21.3791,21.4076,3800.0
2012-12-28 11:35:00,22.47,22.49,22.45,22.47,62000.0,21.4076,21.4267,21.3886,21.4076,62000.0
2012-12-28 11:40:00,22.46,22.49,22.46,22.46,7800.0,21.3981,21.4267,21.3981,21.3981,7800.0
2012-12-28 11:45:00,22.45,22.5,22.45,22.5,5000.0,21.3886,21.4362,21.3886,21.4362,5000.0
2012-12-28 11:50:00,22.5,22.5,22.49,22.49,4200.0,21.4362,21.4362,21.4267,21.4267,4200.0
2012-12-28 11:55:00,22.49,22.49,22.47,22.48,5200.0,21.4267,21.4267,21.4076,21.4172,5200.0
2012-12-28 12:00:00,22.48,22.5,22.48,22.49,4600.0,21.4172,21.4362,21.4172,21.4267,4600.0
2012-12-28 12:05:00,22.49,22.5,22.48,22.49,5200.0,21.4267,21.4362,21.4172,21.4267,5200.0
2012-12-28 12:10:00,22.5,22.5,22.48,22.5,5400.0,21.4362,21.4362,21.4172,21.4362,5400.0
2012-12-28 12:15:00,22.5,22.51,22.5,22.5,8400.0,21.4362,21.4458,21.4362,21.4362,8400.0
2012-12-28 12:20:00,22.5,22.51,22.49,22.5,8200.0,21.4362,21.4458,21.4267,21.4362,8200.0
2012-12-28 12:25:00,22.5,22.5,22.49,22.5,2600.0,21.4362,21.4362,21.4267,21.4362,2600.0
2012-12-28 12:30:00,22.5,22.51,22.49,22.51,9000.0,21.4362,21.4458,21.4267,21.4458,9000.0
2012-12-28 12:35:00,22.52,22.53,22.52,22.53,3600.0,21.4553,21.4648,21.4553,21.4648,3600.0
2012-12-28 12:40:00,22.53,22.54,22.52,22.52,4200.0,21.4648,21.4743,21.4553,21.4553,4200.0
2012-12-28 12:45:00,22.51,22.53,22.5,22.5,5400.0,21.4458,21.4648,21.4362,21.4362,5400.0
2012-12-28 12:50:00,22.53,22.55,22.53,22.53,4400.0,21.4648,21.4839,21.4648,21.4648,4400.0
2012-12-28 12:55:00,22.53,22.55,22.53,22.55,7800.0,21.4648,21.4839,21.4648,21.4839,7800.0
2012-12-28 13:00:00,22.55,22.56,22.55,22.55,6000.0,21.4839,21.4934,21.4839,21.4839,6000.0
2012-12-28 13:05:00,22.56,22.56,22.54,22.54,2000.0,21.4934,21.4934,21.4743,21.4743,2000.0
2012-12-28 13:10:00,22.54,22.56,22.53,22.53,4800.0,21.4743,21.4934,21.4648,21.4648,4800.0
2012-12-28 13:15:00,22.54,22.54,22.53,22.54,3800.0,21.4743,21.4743,21.4648,21.4743,3800.0
2012-12-28 13:20:00,22.54,22.56,22.54,22.54,4800.0,21.4743,21.4934,21.4743,21.4743,4800.0
2012-12-28 13:25:00,22.54,22.54,22.5,22.52,3200.0,21.4743,21.4743,21.4362,21.4553,3200.0
2012-12-28 13:30:00,22.52,22.52,22.51,22.51,1000.0,21.4553,21.4553,21.4458,21.4458,1000.0
2012-12-28 13:35:00,22.52,22.54,22.52,22.52,8800.0,21.4553,21.4743,21.4553,21.4553,8800.0
2012-12-28 13:40:00,22.52,22.52,22.52,22.52,1400.0,21.4553,21.4553,21.4553,21.4553,1400.0
2012-12-28 13:45:00,22.52,22.53,22.51,22.51,3400.0,21.4553,21.4648,21.4458,21.4458,3400.0
2012-12-28 13:50:00,22.52,22.52,22.5,22.5,1600.0,21.4553,21.4553,21.4362,21.4362,1600.0
2012-12-28 13:55:00,22.5,22.51,22.49,22.5,4800.0,21.4362,21.4458,21.4267,21.4362,4800.0
2012-12-28 14:00:00,22.5,22.5,22.5,22.5,800.0,21.4362,21.4362,21.4362,21.4362,800.0
2012-12-28 14:05:00,22.5,22.5,22.47,22.48,6800.0,21.4362,21.4362,21.4076,21.4172,6800.0
2012-12-28 14:10:00,22.48,22.5,22.48,22.5,7600.0,21.4172,21.4362,21.4172,21.4362,7600.0
2012-12-28 14:15:00,22.49,22.49,22.48,22.48,2400.0,21.4267,21.4267,21.4172,21.4172,2400.0
2012-12-28 14:20:00,22.48,22.49,22.48,22.48,3600.0,21.4172,21.4267,21.4172,21.4172,3600.0
2012-12-28 14:25:00,22.48,22.48,22.47,22.47,2200.0,21.4172,21.4172,21.4076,21.4076,2200.0
2012-12-28 14:30:00,22.47,22.48,22.47,22.47,2400.0,21.4076,21.4172,21.4076,21.4076,2400.0
2012-12-28 14:35:00,22.46,22.47,22.46,22.46,3000.0,21.3981,21.4076,21.3981,21.3981,3000.0
2012-12-28 14:40:00,22.45,22.47,22.45,22.47,4600.0,21.3886,21.4076,21.3886,21.4076,4600.0
2012-12-28 14:45:00,22.46,22.48,22.46,22.48,4200.0,21.3981,21.4172,21.3981,21.4172,4200.0
2012-12-28 14:50:00,22.47,22.47,22.45,22.46,3400.0,21.4076,21.4076,21.3886,21.3981,3400.0
2012-12-28 14:55:00,22.46,22.46,22.43,22.43,4600.0,21.3981,21.3981,21.3695,21.3695,4600.0
2012-12-28 15:00:00,22.43,22.43,22.43,22.43,4600.0,21.3695,21.3695,21.3695,21.3695,4600.0
2012-12-28 15:05:00,22.43,22.43,22.41,22.41,4200.0,21.3695,21.3695,21.3505,21.3505,4200.0
2012-12-28 15:10:00,22.41,22.41,22.37,22.38,6600.0,21.3505,21.3505,21.3124,21.3219,6600.0
2012-12-28 15:15:00,22.38,22.41,22.38,22.41,4800.0,21.3219,21.3505,21.3219,21.3505,4800.0
2012-12-28 15:20:00,22.4,22.41,22.39,22.4,5800.0,21.341,21.3505,21.3314,21.341,5800.0
2012-12-28 15:25:00,22.4,22.42,22.39,22.4,6400.0,21.341,21.36,21.3314,21.341,6400.0
2012-12-28 15:30:00,22.4,22.42,22.4,22.42,3600.0,21.341,21.36,21.341,21.36,3600.0
2012-12-28 15:35:00,22.41,22.43,22.34,22.36,20200.0,21.3505,21.3695,21.2838,21.3028,20200.0
2012-12-28 15:40:00,22.36,22.39,22.36,22.36,9400.0,21.3028,21.3314,21.3028,21.3028,9400.0
2012-12-28 15:45:00,22.36,22.36,22.32,22.33,22400.0,21.3028,21.3028,21.2647,21.2743,22400.0
2012-12-28 15:50:00,22.33,22.33,22.3,22.32,20400.0,21.2743,21.2743,21.2457,21.2647,20400.0
2012-12-28 15:55:00,22.32,22.33,22.3,22.3,40800.0,21.2647,21.2743,21.2457,21.2457,40800.0
2012-12-31 09:30:00,22.18,22.27,22.18,22.18,24200.0,21.1314,21.2171,21.1314,21.1314,24200.0
2012-12-31 09:35:00,22.18,22.24,22.18,22.22,7600.0,21.1314,21.1885,21.1314,21.1695,7600.0
2012-12-31 09:40:00,22.26,22.31,22.2,22.3,15600.0,21.2076,21.2552,21.1504,21.2457,15600.0
2012-12-31 09:45:00,22.27,22.28,22.25,22.28,12000.0,21.2171,21.2266,21.198,21.2266,12000.0
2012-12-31 09:50:00,22.29,22.34,22.29,22.33,4200.0,21.2362,21.2838,21.2362,21.2743,4200.0
2012-12-31 09:55:00,22.38,22.41,22.33,22.39,3600.0,21.3219,21.3505,21.2743,21.3314,3600.0
2012-12-31 10:00:00,22.41,22.41,22.33,22.37,26600.0,21.3505,21.3505,21.2743,21.3124,26600.0
2012-12-31 10:05:00,22.38,22.41,22.38,22.39,2000.0,21.3219,21.3505,21.3219,21.3314,2000.0
2012-12-31 10:10:00,22.39,22.39,22.35,22.36,7000.0,21.3314,21.3314,21.2933,21.3028,7000.0
2012-12-31 10:15:00,22.36,22.38,22.31,22.31,9200.0,21.3028,21.3219,21.2552,21.2552,9200.0
2012-12-31 10:20:00,22.31,22.33,22.31,22.31,2200.0,21.2552,21.2743,21.2552,21.2552,2200.0
2012-12-31 10:25:00,22.35,22.41,22.35,22.4,3800.0,21.2933,21.3505,21.2933,21.341,3800.0
2012-12-31 10:30:00,22.35,22.35,22.35,22.35,200.0,21.2933,21.2933,21.2933,21.2933,200.0
2012-12-31 10:35:00,22.36,22.39,22.36,22.39,3600.0,21.3028,21.3314,21.3028,21.3314,3600.0
2012-12-31 10:40:00,22.39,22.39,22.36,22.38,2200.0,21.3314,21.3314,21.3028,21.3219,2200.0
2012-12-31 10:45:00,22.36,22.36,22.32,22.34,34800.0,21.3028,21.3028,21.2647,21.2838,34800.0
2012-12-31 10:50:00,22.34,22.36,22.32,22.34,52200.0,21.2838,21.3028,21.2647,21.2838,52200.0
2012-12-31 10:55:00,22.35,22.35,22.31,22.33,29400.0,21.2933,21.2933,21.2552,21.2743,29400.0
2012-12-31 11:00:00,22.33,22.37,22.33,22.37,23000.0,21.2743,21.3124,21.2743,21.3124,23000.0
2012-12-31 11:05:00,22.36,22.38,22.35,22.35,2600.0,21.3028,21.3219,21.2933,21.2933,2600.0
2012-12-31 11:10:00,22.33,22.4,22.33,22.4,2400.0,21.2743,21.341,21.2743,21.341,2400.0
2012-12-31 11:15:00,22.38,22.39,22.36,22.36,1600.0,21.3219,21.3314,21.3028,21.3028,1600.0
2012-12-31 11:20:00,22.36,22.39,22.36,22.39,4000.0,21.3028,21.3314,21.3028,21.3314,4000.0
2012-12-31 11:25:00,22.39,22.39,22.38,22.38,2200.0,21.3314,21.3314,21.3219,21.3219,2200.0
2012-12-31 11:30:00,22.37,22.4,22.36,22.39,4800.0,21.3124,21.341,21.3028,21.3314,4800.0
2012-12-31 11:35:00,22.38,22.4,22.38,22.39,6400.0,21.3219,21.341,21.3219,21.3314,6400.0
2012-12-31 11:40:00,22.39,22.4,22.39,22.4,1000.0,21.3314,21.341,21.3314,21.341,1000.0
2012-12-31 11:45:00,22.39,22.4,22.39,22.39,2400.0,21.3314,21.341,21.3314,21.3314,2400.0
2012-12-31 11:50:00,22.38,22.39,22.36,22.36,7200.0,21.3219,21.3314,21.3028,21.3028,7200.0
2012-12-31 11:55:00,22.35,22.36,22.35,22.36,2000.0,21.2933,21.3028,21.2933,21.3028,2000.0
2012-12-31 12:00:00,22.36,22.39,22.36,22.38,5400.0,21.3028,21.3314,21.3028,21.3219,5400.0
2012-12-31 12:05:00,22.38,22.4,22.38,22.4,4800.0,21.3219,21.341,21.3219,21.341,4800.0
2012-12-31 12:10:00,22.4,22.4,22.4,22.4,400.0,21.341,21.341,21.341,21.341,400.0
2012-12-31 12:15:00,22.4,22.4,22.4,22.4,1400.0,21.341,21.341,21.341,21.341,1400.0
2012-12-31 12:20:00,22.4,22.4,22.39,22.4,6000.0,21.341,21.341,21.3314,21.341,6000.0
2012-12-31 12:25:00,22.4,22.4,22.4,22.4,400.0,21.341,21.341,21.341,21.341,400.0
2012-12-31 12:30:00,22.41,22.42,22.4,22.42,3400.0,21.3505,21.36,21.341,21.36,3400.0
2012-12-31 12:35:00,22.42,22.42,22.41,22.41,2200.0,21.36,21.36,21.3505,21.3505,2200.0
2012-12-31 12:40:00,22.42,22.47,22.42,22.45,3200.0,21.36,21.4076,21.36,21.3886,3200.0
2012-12-31 12:45:00,22.46,22.48,22.46,22.48,5000.0,21.3981,21.4172,21.3981,21.4172,5000.0
2012-12-31 12:50:00,22.48,22.48,22.43,22.43,1800.0,21.4172,21.4172,21.3695,21.3695,1800.0
2012-12-31 12:55:00,22.45,22.47,22.4,22.41,3000.0,21.3886,21.4076,21.341,21.3505,3000.0
2012-12-31 13:00:00,22.42,22.42,22.41,22.41,2000.0,21.36,21.36,21.3505,21.3505,2000.0
2012-12-31 13:05:00,22.39,22.39,22.38,22.39,1800.0,21.3314,21.3314,21.3219,21.3314,1800.0
2012-12-31 13:10:00,22.43,22.44,22.42,22.43,7000.0,21.3695,21.3791,21.36,21.3695,7000.0
2012-12-31 13:15:00,22.43,22.46,22.42,22.42,3000.0,21.3695,21.3981,21.36,21.36,3000.0
2012-12-31 13:20:00,22.42,22.45,22.42,22.43,2400.0,21.36,21.3886,21.36,21.3695,2400.0
2012-12-31 13:25:00,22.43,22.43,22.42,22.42,600.0,21.3695,21.3695,21.36,21.36,600.0
2012-12-31 13:30:00,22.43,22.46,22.43,22.43,7200.0,21.3695,21.3981,21.3695,21.3695,7200.0
2012-12-31 13:35:00,22.43,22.46,22.43,22.46,2800.0,21.3695,21.3981,21.3695,21.3981,2800.0
2012-12-31 13:40:00,22.45,22.48,22.45,22.45,4600.0,21.3886,21.4172,21.3886,21.3886,4600.0
2012-12-31 13:45:00,22.43,22.54,22.42,22.44,16600.0,21.3695,21.4743,21.36,21.3791,16600.0
2012-12-31 13:50:00,22.42,22.42,22.41,22.42,2200.0,21.36,21.36,21.3505,21.36,2200.0
2012-12-31 13:55:00,22.43,22.46,22.42,22.44,1800.0,21.3695,21.3981,21.36,21.3791,1800.0
2012-12-31 14:00:00,22.42,22.43,22.42,22.42,2600.0,21.36,21.3695,21.36,21.36,2600.0
2012-12-31 14:05:00,22.42,22.43,22.42,22.43,3800.0,21.36,21.3695,21.36,21.3695,3800.0
2012-12-31 14:10:00,22.41,22.43,22.41,22.43,4400.0,21.3505,21.3695,21.3505,21.3695,4400.0
2012-12-31 14:15:00,22.44,22.45,22.43,22.45,1600.0,21.3791,21.3886,21.3695,21.3886,1600.0
2012-12-31 14:20:00,22.46,22.46,22.45,22.46,4200.0,21.3981,21.3981,21.3886,21.3981,4200.0
2012-12-31 14:25:00,22.46,22.46,22.45,22.46,2600.0,21.3981,21.3981,21.3886,21.3981,2600.0
2012-12-31 14:30:00,22.46,22.5,22.46,22.49,8200.0,21.3981,21.4362,21.3981,21.4267,8200.0
2012-12-31 14:35:00,22.49,22.49,22.49,22.49,2200.0,21.4267,21.4267,21.4267,21.4267,2200.0
2012-12-31 14:40:00,22.49,22.52,22.49,22.52,6000.0,21.4267,21.4553,21.4267,21.4553,6000.0
2012-12-31 14:45:00,22.52,22.53,22.49,22.52,7200.0,21.4553,21.4648,21.4267,21.4553,7200.0
2012-12-31 14:50:00,22.52,22.54,22.5,22.53,7000.0,21.4553,21.4743,21.4362,21.4648,7000.0
2012-12-31 14:55:00,22.53,22.56,22.53,22.56,5200.0,21.4648,21.4934,21.4648,21.4934,5200.0
2012-12-31 15:00:00,22.56,22.59,22.56,22.57,9400.0,21.4934,21.522,21.4934,21.5029,9400.0
2012-12-31 15:05:00,22.57,22.57,22.56,22.56,2200.0,21.5029,21.5029,21.4934,21.4934,2200.0
2012-12-31 15:10:00,22.56,22.56,22.53,22.53,9000.0,21.4934,21.4934,21.4648,21.4648,9000.0
2012-12-31 15:15:00,22.53,22.53,22.51,22.51,6200.0,21.4648,21.4648,21.4458,21.4458,6200.0
2012-12-31 15:20:00,22.5,22.52,22.5,22.5,7600.0,21.4362,21.4553,21.4362,21.4362,7600.0
2012-12-31 15:25:00,22.5,22.53,22.47,22.5,26200.0,21.4362,21.4648,21.4076,21.4362,26200.0
2012-12-31 15:30:00,22.52,22.54,22.52,22.54,9400.0,21.4553,21.4743,21.4553,21.4743,9400.0
2012-12-31 15:35:00,22.54,22.56,22.54,22.56,11800.0,21.4743,21.4934,21.4743,21.4934,11800.0
2012-12-31 15:40:00,22.57,22.57,22.54,22.56,18000.0,21.5029,21.5029,21.4743,21.4934,18000.0
2012-12-31 15:45:00,22.56,22.6,22.56,22.6,20600.0,21.4934,21.5315,21.4934,21.5315,20600.0
2012-12-31 15:50:00,22.59,22.66,22.59,22.62,28000.0,21.522,21.5887,21.522,21.5506,28000.0
2012-12-31 15:55:00,22.63,22.65,22.61,22.65,60400.0,21.5601,21.5791,21.541,21.5791,60400.0
2013-01-02 09:30:00,23.09,23.16,23.09,23.11,21000.0,21.9983,22.065,21.9983,22.0174,21000.0
2013-01-02 09:35:00,23.11,23.15,23.05,23.12,8600.0,22.0174,22.0555,21.9602,22.0269,8600.0
2013-01-02 09:40:00,23.12,23.12,23.0,23.0,9000.0,22.0269,22.0269,21.9126,21.9126,9000.0
2013-01-02 09:45:00,23.03,23.04,22.99,23.01,4000.0,21.9412,21.9507,21.9031,21.9221,4000.0
2013-01-02 09:50:00,23.03,23.04,23.0,23.01,12600.0,21.9412,21.9507,21.9126,21.9221,12600.0
2013-01-02 09:55:00,23.01,23.02,22.98,22.99,5000.0,21.9221,21.9316,21.8935,21.9031,5000.0
2013-01-02 10:00:00,23.0,23.04,22.98,22.98,13600.0,21.9126,21.9507,21.8935,21.8935,13600.0
2013-01-02 10:05:00,22.97,22.98,22.95,22.96,8000.0,21.884,21.8935,21.865,21.8745,8000.0
2013-01-02 10:10:00,22.96,23.03,22.96,23.03,8800.0,21.8745,21.9412,21.8745,21.9412,8800.0
2013-01-02 10:15:00,23.02,23.04,23.0,23.0,6000.0,21.9316,21.9507,21.9126,21.9126,6000.0
2013-01-02 10:20:00,23.0,23.01,22.96,22.98,17600.0,21.9126,21.9221,21.8745,21.8935,17600.0
2013-01-02 10:25:00,22.98,23.0,22.97,22.99,17200.0,21.8935,21.9126,21.884,21.9031,17200.0
2013-01-02 10:30:00,22.99,23.0,22.98,22.99,5000.0,21.9031,21.9126,21.8935,21.9031,5000.0
2013-01-02 10:35:00,22.98,22.99,22.93,22.93,7600.0,21.8935,21.9031,21.8459,21.8459,7600.0
2013-01-02 10:40:00,22.93,22.98,22.93,22.97,10800.0,21.8459,21.8935,21.8459,21.884,10800.0
2013-01-02 10:45:00,22.96,22.97,22.93,22.95,10000.0,21.8745,21.884,21.8459,21.865,10000.0
2013-01-02 10:50:00,22.94,22.98,22.93,22.95,11200.0,21.8554,21.8935,21.8459,21.865,11200.0
2013-01-02 10:55:00,22.95,22.96,22.94,22.95,31200.0,21.865,21.8745,21.8554,21.865,31200.0
2013-01-02 11:00:00,22.95,22.99,22.95,22.98,6000.0,21.865,21.9031,21.865,21.8935,6000.0
2013-01-02 11:05:00,22.98,22.98,22.95,22.95,4600.0,21.8935,21.8935,21.865,21.865,4600.0
2013-01-02 11:10:00,22.94,22.95,22.91,22.92,12400.0,21.8554,21.865,21.8268,21.8364,12400.0
2013-01-02 11:15:00,22.92,22.92,22.88,22.9,6000.0,21.8364,21.8364,21.7983,21.8173,6000.0
2013-01-02 11:20:00,22.9,22.91,22.88,22.88,9200.0,21.8173,21.8268,21.7983,21.7983,9200.0
2013-01-02 11:25:00,22.88,22.89,22.86,22.86,17200.0,21.7983,21.8078,21.7792,21.7792,17200.0
2013-01-02 11:30:00,22.86,22.89,22.86,22.89,22800.0,21.7792,21.8078,21.7792,21.8078,22800.0
2013-01-02 11:35:00,22.89,22.9,22.87,22.87,5800.0,21.8078,21.8173,21.7887,21.7887,5800.0
2013-01-02 11:40:00,22.86,22.86,22.85,22.85,4400.0,21.7792,21.7792,21.7697,21.7697,4400.0
2013-01-02 11:45:00,22.85,22.86,22.85,22.85,4800.0,21.7697,21.7792,21.7697,21.7697,4800.0
2013-01-02 11:50:00,22.85,22.85,22.84,22.84,4200.0,21.7697,21.7697,21.7602,21.7602,4200.0
2013-01-02 11:55:00,22.85,22.86,22.83,22.85,11400.0,21.7697,21.7792,21.7506,21.7697,11400.0
2013-01-02 12:00:00,22.85,22.88,22.85,22.86,15200.0,21.7697,21.7983,21.7697,21.7792,15200.0
2013-01-02 12:05:00,22.86,22.87,22.86,22.87,6000.0,21.7792,21.7887,21.7792,21.7887,6000.0
2013-01-02 12:10:00,22.87,22.87,22.86,22.87,9400.0,21.7887,21.7887,21.7792,21.7887,9400.0
2013-01-02 12:15:00,22.87,22.87,22.86,22.87,4800.0,21.7887,21.7887,21.7792,21.7887,4800.0
2013-01-02 12:20:00,22.87,22.87,22.86,22.86,11800.0,21.7887,21.7887,21.7792,21.7792,11800.0
2013-01-02 12:25:00,22.86,22.86,22.85,22.86,5400.0,21.7792,21.7792,21.7697,21.7792,5400.0
2013-01-02 12:30:00,22.86,22.86,22.86,22.86,5000.0,21.7792,21.7792,21.7792,21.7792,5000.0
2013-01-02 12:35:00,22.86,22.88,22.86,22.87,5400.0,21.7792,21.7983,21.7792,21.7887,5400.0
2013-01-02 12:40:00,22.88,22.88,22.86,22.87,5800.0,21.7983,21.7983,21.7792,21.7887,5800.0
2013-01-02 12:45:00,22.86,22.86,22.85,22.85,3400.0,21.7792,21.7792,21.7697,21.7697,3400.0
2013-01-02 12:50:00,22.85,22.85,22.84,22.84,5400.0,21.7697,21.7697,21.7602,21.7602,5400.0
2013-01-02 12:55:00,22.85,22.85,22.83,22.83,12200.0,21.7697,21.7697,21.7506,21.7506,12200.0
2013-01-02 13:00:00,22.84,22.84,22.83,22.84,15200.0,21.7602,21.7602,21.7506,21.7602,15200.0
2013-01-02 13:05:00,22.84,22.86,22.84,22.86,7000.0,21.7602,21.7792,21.7602,21.7792,7000.0
2013-01-02 13:10:00,22.85,22.85,22.85,22.85,3800.0,21.7697,21.7697,21.7697,21.7697,3800.0
2013-01-02 13:15:00,22.85,22.86,22.85,22.86,7800.0,21.7697,21.7792,21.7697,21.7792,7800.0
2013-01-02 13:20:00,22.86,22.86,22.84,22.84,14600.0,21.7792,21.7792,21.7602,21.7602,14600.0
2013-01-02 13:25:00,22.84,22.85,22.84,22.84,8800.0,21.7602,21.7697,21.7602,21.7602,8800.0
2013-01-02 13:30:00,22.84,22.85,22.84,22.84,16800.0,21.7602,21.7697,21.7602,21.7602,16800.0
2013-01-02 13:35:00,22.84,22.85,22.84,22.84,4600.0,21.7602,21.7697,21.7602,21.7602,4600.0
2013-01-02 13:40:00,22.84,22.85,22.83,22.83,8200.0,21.7602,21.7697,21.7506,21.7506,8200.0
2013-01-02 13:45:00,22.83,22.85,22.83,22.85,10600.0,21.7506,21.7697,21.7506,21.7697,10600.0
2013-01-02 13:50:00,22.85,22.86,22.85,22.86,6600.0,21.7697,21.7792,21.7697,21.7792,6600.0
2013-01-02 13:55:00,22.86,22.87,22.86,22.87,15800.0,21.7792,21.7887,21.7792,21.7887,15800.0
2013-01-02 14:00:00,22.86,22.86,22.85,22.86,11600.0,21.7792,21.7792,21.7697,21.7792,11600.0
2013-01-02 14:05:00,22.86,22.88,22.85,22.86,17800.0,21.7792,21.7983,21.7697,21.7792,17800.0
2013-01-02 14:10:00,22.87,22.9,22.85,22.86,31600.0,21.7887,21.8173,21.7697,21.7792,31600.0
2013-01-02 14:15:00,22.86,22.88,22.86,22.87,13600.0,21.7792,21.7983,21.7792,21.7887,13600.0
2013-01-02 14:20:00,22.87,22.9,22.86,22.9,11200.0,21.7887,21.8173,21.7792,21.8173,11200.0
2013-01-02 14:25:00,22.89,22.91,22.89,22.91,34200.0,21.8078,21.8268,21.8078,21.8268,34200.0
2013-01-02 14:30:00,22.92,22.93,22.89,22.92,25400.0,21.8364,21.8459,21.8078,21.8364,25400.0
2013-01-02 14:35:00,22.91,22.93,22.91,22.93,8600.0,21.8268,21.8459,21.8268,21.8459,8600.0
2013-01-02 14:40:00,22.93,22.95,22.93,22.95,15200.0,21.8459,21.865,21.8459,21.865,15200.0
2013-01-02 14:45:00,22.94,22.95,22.93,22.93,15200.0,21.8554,21.865,21.8459,21.8459,15200.0
2013-01-02 14:50:00,22.93,22.93,22.92,22.92,12800.0,21.8459,21.8459,21.8364,21.8364,12800.0
2013-01-02 14:55:00,22.93,22.93,22.92,22.92,8400.0,21.8459,21.8459,21.8364,21.8364,8400.0
2013-01-02 15:00:00,22.92,22.93,22.89,22.9,47600.0,21.8364,21.8459,21.8078,21.8173,47600.0
2013-01-02 15:05:00,22.9,22.91,22.89,22.9,43000.0,21.8173,21.8268,21.8078,21.8173,43000.0
2013-01-02 15:10:00,22.9,22.9,22.9,22.9,10400.0,21.8173,21.8173,21.8173,21.8173,10400.0
2013-01-02 15:15:00,22.9,22.91,22.89,22.9,25000.0,21.8173,21.8268,21.8078,21.8173,25000.0
2013-01-02 15:20:00,22.9,22.9,22.9,22.9,25000.0,21.8173,21.8173,21.8173,21.8173,25000.0
2013-01-02 15:25:00,22.89,22.92,22.89,22.92,32400.0,21.8078,21.8364,21.8078,21.8364,32400.0
2013-01-02 15:30:00,22.92,22.94,22.92,22.94,14400.0,21.8364,21.8554,21.8364,21.8554,14400.0
2013-01-02 15:35:00,22.93,22.96,22.93,22.96,19000.0,21.8459,21.8745,21.8459,21.8745,19000.0
2013-01-02 15:40:00,22.96,22.98,22.94,22.98,21200.0,21.8745,21.8935,21.8554,21.8935,21200.0
2013-01-02 15:45:00,22.98,23.0,22.96,22.99,49400.0,21.8935,21.9126,21.8745,21.9031,49400.0
2013-01-02 15:50:00,22.99,23.06,22.99,23.06,51600.0,21.9031,21.9698,21.9031,21.9698,51600.0
2013-01-02 15:55:00,23.06,23.08,23.05,23.07,93400.0,21.9698,21.9888,21.9602,21.9793,93400.0
2013-01-03 09:30:00,23.01,23.17,22.96,23.15,11600.0,21.9221,22.0746,21.8745,22.0555,11600.0
2013-01-03 09:35:00,23.13,23.17,23.08,23.14,2600.0,22.0364,22.0746,21.9888,22.046,2600.0
2013-01-03 09:40:00,23.16,23.18,23.11,23.17,10400.0,22.065,22.0841,22.0174,22.0746,10400.0
2013-01-03 09:45:00,23.11,23.16,23.11,23.15,8000.0,22.0174,22.065,22.0174,22.0555,8000.0
2013-01-03 09:50:00,23.15,23.16,23.13,23.13,7400.0,22.0555,22.065,22.0364,22.0364,7400.0
2013-01-03 09:55:00,23.13,23.15,23.13,23.13,1800.0,22.0364,22.0555,22.0364,22.0364,1800.0
2013-01-03 10:00:00,23.14,23.16,23.13,23.16,7600.0,22.046,22.065,22.0364,22.065,7600.0
2013-01-03 10:05:00,23.16,23.25,23.15,23.25,23400.0,22.065,22.1508,22.0555,22.1508,23400.0
2013-01-03 10:10:00,23.25,23.31,23.22,23.31,25600.0,22.1508,22.2079,22.1222,22.2079,25600.0
2013-01-03 10:15:00,23.3,23.36,23.3,23.34,38400.0,22.1984,22.2556,22.1984,22.2365,38400.0
2013-01-03 10:20:00,23.34,23.35,23.32,23.32,115400.0,22.2365,22.246,22.2175,22.2175,115400.0
2013-01-03 10:25:00,23.33,23.33,23.3,23.33,34400.0,22.227,22.227,22.1984,22.227,34400.0
2013-01-03 10:30:00,23.32,23.34,23.29,23.3,44200.0,22.2175,22.2365,22.1889,22.1984,44200.0
2013-01-03 10:35:00,23.3,23.31,23.28,23.31,10800.0,22.1984,22.2079,22.1794,22.2079,10800.0
2013-01-03 10:40:00,23.32,23.32,23.28,23.28,15400.0,22.2175,22.2175,22.1794,22.1794,15400.0
2013-01-03 10:45:00,23.29,23.29,23.27,23.27,9800.0,22.1889,22.1889,22.1698,22.1698,9800.0
2013-01-03 10:50:00,23.27,23.28,23.27,23.28,13400.0,22.1698,22.1794,22.1698,22.1794,13400.0
2013-01-03 10:55:00,23.28,23.3,23.27,23.27,23000.0,22.1794,22.1984,22.1698,22.1698,23000.0
2013-01-03 11:00:00,23.28,23.29,23.27,23.29,14000.0,22.1794,22.1889,22.1698,22.1889,14000.0
2013-01-03 11:05:00,23.27,23.29,23.27,23.28,10200.0,22.1698,22.1889,22.1698,22.1794,10200.0
2013-01-03 11:10:00,23.29,23.3,23.28,23.28,18600.0,22.1889,22.1984,22.1794,22.1794,18600.0
2013-01-03 11:15:00,23.29,23.29,23.27,23.27,13600.0,22.1889,22.1889,22.1698,22.1698,13600.0
2013-01-03 11:20:00,23.27,23.29,23.27,23.29,16400.0,22.1698,22.1889,22.1698,22.1889,16400.0
2013-01-03 11:25:00,23.28,23.29,23.27,23.28,10800.0,22.1794,22.1889,22.1698,22.1794,10800.0
2013-01-03 11:30:00,23.28,23.29,23.27,23.28,46400.0,22.1794,22.1889,22.1698,22.1794,46400.0
2013-01-03 11:35:00,23.29,23.3,23.27,23.29,71800.0,22.1889,22.1984,22.1698,22.1889,71800.0
2013-01-03 11:40:00,23.28,23.31,23.28,23.31,13200.0,22.1794,22.2079,22.1794,22.2079,13200.0
2013-01-03 11:45:00,23.3,23.31,23.3,23.3,6200.0,22.1984,22.2079,22.1984,22.1984,6200.0
2013-01-03 11:50:00,23.3,23.31,23.28,23.3,15800.0,22.1984,22.2079,22.1794,22.1984,15800.0
2013-01-03 11:55:00,23.3,23.31,23.3,23.31,5600.0,22.1984,22.2079,22.1984,22.2079,5600.0
2013-01-03 12:00:00,23.31,23.31,23.3,23.3,3000.0,22.2079,22.2079,22.1984,22.1984,3000.0
2013-01-03 12:05:00,23.31,23.31,23.3,23.3,2200.0,22.2079,22.2079,22.1984,22.1984,2200.0
2013-01-03 12:10:00,23.3,23.3,23.28,23.29,6000.0,22.1984,22.1984,22.1794,22.1889,6000.0
2013-01-03 12:15:00,23.29,23.29,23.27,23.28,13800.0,22.1889,22.1889,22.1698,22.1794,13800.0
2013-01-03 12:20:00,23.27,23.28,23.26,23.28,3000.0,22.1698,22.1794,22.1603,22.1794,3000.0
2013-01-03 12:25:00,23.27,23.29,23.27,23.28,8800.0,22.1698,22.1889,22.1698,22.1794,8800.0
2013-01-03 12:30:00,23.29,23.29,23.27,23.28,21200.0,22.1889,22.1889,22.1698,22.1794,21200.0
2013-01-03 12:35:00,23.28,23.3,23.27,23.29,14000.0,22.1794,22.1984,22.1698,22.1889,14000.0
2013-01-03 12:40:00,23.3,23.3,23.28,23.29,15000.0,22.1984,22.1984,22.1794,22.1889,15000.0
2013-01-03 12:45:00,23.29,23.29,23.27,23.27,6200.0,22.1889,22.1889,22.1698,22.1698,6200.0
2013-01-03 12:50:00,23.27,23.27,23.26,23.26,7600.0,22.1698,22.1698,22.1603,22.1603,7600.0
2013-01-03 12:55:00,23.27,23.28,23.26,23.27,4200.0,22.1698,22.1794,22.1603,22.1698,4200.0
2013-01-03 13:00:00,23.28,23.28,23.25,23.25,15000.0,22.1794,22.1794,22.1508,22.1508,15000.0
2013-01-03 13:05:00,23.25,23.25,23.24,23.24,2400.0,22.1508,22.1508,22.1412,22.1412,2400.0
2013-01-03 13:10:00,23.25,23.25,23.22,23.22,4600.0,22.1508,22.1508,22.1222,22.1222,4600.0
2013-01-03 13:15:00,23.22,23.23,23.18,23.18,20000.0,22.1222,22.1317,22.0841,22.0841,20000.0
2013-01-03 13:20:00,23.18,23.2,23.18,23.19,3600.0,22.0841,22.1031,22.0841,22.0936,3600.0
2013-01-03 13:25:00,23.2,23.22,23.19,23.21,3800.0,22.1031,22.1222,22.0936,22.1127,3800.0
2013-01-03 13:30:00,23.21,23.21,23.2,23.21,5000.0,22.1127,22.1127,22.1031,22.1127,5000.0
2013-01-03 13:35:00,23.21,23.23,23.2,23.22,7200.0,22.1127,22.1317,22.1031,22.1222,7200.0
2013-01-03 13:40:00,23.22,23.22,23.2,23.21,14600.0,22.1222,22.1222,22.1031,22.1127,14600.0
2013-01-03 13:45:00,23.21,23.24,23.2,23.22,18000.0,22.1127,22.1412,22.1031,22.1222,18000.0
2013-01-03 13:50:00,23.22,23.23,23.2,23.21,43600.0,22.1222,22.1317,22.1031,22.1127,43600.0
2013-01-03 13:55:00,23.21,23.21,23.19,23.21,28600.0,22.1127,22.1127,22.0936,22.1127,28600.0
2013-01-03 14:00:00,23.2,23.21,23.17,23.2,22000.0,22.1031,22.1127,22.0746,22.1031,22000.0
2013-01-03 14:05:00,23.19,23.19,23.15,23.15,19800.0,22.0936,22.0936,22.0555,22.0555,19800.0
2013-01-03 14:10:00,23.15,23.16,23.14,23.16,7400.0,22.0555,22.065,22.046,22.065,7400.0
2013-01-03 14:15:00,23.15,23.18,23.15,23.18,17600.0,22.0555,22.0841,22.0555,22.0841,17600.0
2013-01-03 14:20:00,23.18,23.22,23.17,23.22,37600.0,22.0841,22.1222,22.0746,22.1222,37600.0
2013-01-03 14:25:00,23.21,23.22,23.17,23.2,9400.0,22.1127,22.1222,22.0746,22.1031,9400.0
2013-01-03 14:30:00,23.19,23.2,23.18,23.19,17800.0,22.0936,22.1031,22.0841,22.0936,17800.0
2013-01-03 14:35:00,23.2,23.21,23.18,23.2,14200.0,22.1031,22.1127,22.0841,22.1031,14200.0
2013-01-03 14:40:00,23.21,23.24,23.21,23.23,19600.0,22.1127,22.1412,22.1127,22.1317,19600.0
2013-01-03 14:45:00,23.23,23.23,23.22,23.23,12000.0,22.1317,22.1317,22.1222,22.1317,12000.0
2013-01-03 14:50:00,23.23,23.25,23.23,23.24,13600.0,22.1317,22.1508,22.1317,22.1412,13600.0
2013-01-03 14:55:00,23.23,23.24,23.21,23.22,14800.0,22.1317,22.1412,22.1127,22.1222,14800.0
2013-01-03 15:00:00,23.23,23.25,23.22,23.25,17200.0,22.1317,22.1508,22.1222,22.1508,17200.0
2013-01-03 15:05:00,23.25,23.25,23.22,23.23,13800.0,22.1508,22.1508,22.1222,22.1317,13800.0
2013-01-03 15:10:00,23.22,23.24,23.21,23.21,22400.0,22.1222,22.1412,22.1127,22.1127,22400.0
2013-01-03 15:15:00,23.21,23.21,23.18,23.19,21200.0,22.1127,22.1127,22.0841,22.0936,21200.0
2013-01-03 15:20:00,23.19,23.2,23.16,23.17,22600.0,22.0936,22.1031,22.065,22.0746,22600.0
2013-01-03 15:25:00,23.17,23.18,23.16,23.16,25200.0,22.0746,22.0841,22.065,22.065,25200.0
2013-01-03 15:30:00,23.16,23.2,23.15,23.2,68800.0,22.065,22.1031,22.0555,22.1031,68800.0
2013-01-03 15:35:00,23.19,23.25,23.19,23.25,67800.0,22.0936,22.1508,22.0936,22.1508,67800.0
2013-01-03 15:40:00,23.25,23.28,23.24,23.24,39000.0,22.1508,22.1794,22.1412,22.1412,39000.0
2013-01-03 15:45:00,23.24,23.25,23.21,23.22,47400.0,22.1412,22.1508,22.1127,22.1222,47400.0
2013-01-03 15:50:00,23.22,23.23,23.15,23.15,50200.0,22.1222,22.1317,22.0555,22.0555,50200.0
2013-01-03 15:55:00,23.15,23.19,23.15,23.19,84600.0,22.0555,22.0936,22.0555,22.0936,84600.0
2013-01-04 09:30:00,23.25,23.28,23.2,23.25,23800.0,22.1508,22.1794,22.1031,22.1508,23800.0
2013-01-04 09:35:00,23.25,23.25,23.14,23.18,38600.0,22.1508,22.1508,22.046,22.0841,38600.0
2013-01-04 09:40:00,23.18,23.2,23.16,23.17,4600.0,22.0841,22.1031,22.065,22.0746,4600.0
2013-01-04 09:45:00,23.17,23.17,23.13,23.15,7200.0,22.0746,22.0746,22.0364,22.0555,7200.0
2013-01-04 09:50:00,23.14,23.14,23.1,23.11,8400.0,22.046,22.046,22.0079,22.0174,8400.0
2013-01-04 09:55:00,23.11,23.11,23.08,23.1,5000.0,22.0174,22.0174,21.9888,22.0079,5000.0
2013-01-04 10:00:00,23.09,23.11,23.05,23.09,8800.0,21.9983,22.0174,21.9602,21.9983,8800.0
2013-01-04 10:05:00,23.07,23.09,23.06,23.07,6000.0,21.9793,21.9983,21.9698,21.9793,6000.0
2013-01-04 10:10:00,23.07,23.11,23.06,23.09,11600.0,21.9793,22.0174,21.9698,21.9983,11600.0
2013-01-04 10:15:00,23.09,23.1,23.03,23.03,19000.0,21.9983,22.0079,21.9412,21.9412,19000.0
2013-01-04 10:20:00,23.03,23.06,23.01,23.05,19400.0,21.9412,21.9698,21.9221,21.9602,19400.0
2013-01-04 10:25:00,23.04,23.11,23.03,23.11,27400.0,21.9507,22.0174,21.9412,22.0174,27400.0
2013-01-04 10:30:00,23.11,23.12,23.09,23.11,17400.0,22.0174,22.0269,21.9983,22.0174,17400.0
2013-01-04 10:35:00,23.12,23.14,23.12,23.12,7600.0,22.0269,22.046,22.0269,22.0269,7600.0
2013-01-04 10:40:00,23.13,23.13,23.1,23.1,7000.0,22.0364,22.0364,22.0079,22.0079,7000.0
2013-01-04 10:45:00,23.1,23.11,23.1,23.1,4800.0,22.0079,22.0174,22.0079,22.0079,4800.0
2013-01-04 10:50:00,23.09,23.1,23.08,23.08,7200.0,21.9983,22.0079,21.9888,21.9888,7200.0
2013-01-04 10:55:00,23.07,23.07,23.03,23.03,6600.0,21.9793,21.9793,21.9412,21.9412,6600.0
2013-01-04 11:00:00,23.03,23.08,23.03,23.04,16000.0,21.9412,21.9888,21.9412,21.9507,16000.0
2013-01-04 11:05:00,23.05,23.06,23.02,23.02,9600.0,21.9602,21.9698,21.9316,21.9316,9600.0
2013-01-04 11:10:00,23.02,23.15,23.02,23.15,43000.0,21.9316,22.0555,21.9316,22.0555,43000.0
2013-01-04 11:15:00,23.15,23.19,23.14,23.18,48400.0,22.0555,22.0936,22.046,22.0841,48400.0
2013-01-04 11:20:00,23.18,23.18,23.14,23.14,8800.0,22.0841,22.0841,22.046,22.046,8800.0
2013-01-04 11:25:00,23.13,23.16,23.13,23.15,9200.0,22.0364,22.065,22.0364,22.0555,9200.0
2013-01-04 11:30:00,23.16,23.2,23.15,23.18,33800.0,22.065,22.1031,22.0555,22.0841,33800.0
2013-01-04 11:35:00,23.18,23.2,23.18,23.18,25600.0,22.0841,22.1031,22.0841,22.0841,25600.0
2013-01-04 11:40:00,23.18,23.2,23.18,23.18,4200.0,22.0841,22.1031,22.0841,22.0841,4200.0
2013-01-04 11:45:00,23.19,23.25,23.19,23.24,9600.0,22.0936,22.1508,22.0936,22.1412,9600.0
2013-01-04 11:50:00,23.24,23.25,23.23,23.23,21800.0,22.1412,22.1508,22.1317,22.1317,21800.0
2013-01-04 11:55:00,23.23,23.23,23.18,23.18,11400.0,22.1317,22.1317,22.0841,22.0841,11400.0
2013-01-04 12:00:00,23.18,23.21,23.18,23.2,6000.0,22.0841,22.1127,22.0841,22.1031,6000.0
2013-01-04 12:05:00,23.2,23.22,23.18,23.22,17400.0,22.1031,22.1222,22.0841,22.1222,17400.0
2013-01-04 12:10:00,23.22,23.26,23.22,23.23,20800.0,22.1222,22.1603,22.1222,22.1317,20800.0
2013-01-04 12:15:00,23.22,23.22,23.19,23.2,4800.0,22.1222,22.1222,22.0936,22.1031,4800.0
2013-01-04 12:20:00,23.2,23.21,23.2,23.21,6800.0,22.1031,22.1127,22.1031,22.1127,6800.0
2013-01-04 12:25:00,23.21,23.21,23.2,23.2,4400.0,22.1127,22.1127,22.1031,22.1031,4400.0
2013-01-04 12:30:00,23.2,23.22,23.2,23.22,5200.0,22.1031,22.1222,22.1031,22.1222,5200.0
2013-01-04 12:35:00,23.22,23.29,23.21,23.28,30400.0,22.1222,22.1889,22.1127,22.1794,30400.0
2013-01-04 12:40:00,23.28,23.29,23.28,23.28,9400.0,22.1794,22.1889,22.1794,22.1794,9400.0
2013-01-04 12:45:00,23.28,23.29,23.28,23.29,9000.0,22.1794,22.1889,22.1794,22.1889,9000.0
2013-01-04 12:50:00,23.3,23.3,23.28,23.28,6600.0,22.1984,22.1984,22.1794,22.1794,6600.0
2013-01-04 12:55:00,23.29,23.29,23.28,23.28,10200.0,22.1889,22.1889,22.1794,22.1794,10200.0
2013-01-04 13:00:00,23.28,23.3,23.28,23.3,14200.0,22.1794,22.1984,22.1794,22.1984,14200.0
2013-01-04 13:05:00,23.29,23.3,23.29,23.3,12000.0,22.1889,22.1984,22.1889,22.1984,12000.0
2013-01-04 13:10:00,23.3,23.32,23.3,23.31,2800.0,22.1984,22.2175,22.1984,22.2079,2800.0
2013-01-04 13:15:00,23.32,23.32,23.31,23.31,6200.0,22.2175,22.2175,22.2079,22.2079,6200.0
2013-01-04 13:20:00,23.31,23.31,23.29,23.3,7400.0,22.2079,22.2079,22.1889,22.1984,7400.0
2013-01-04 13:25:00,23.3,23.33,23.3,23.33,13600.0,22.1984,22.227,22.1984,22.227,13600.0
2013-01-04 13:30:00,23.33,23.42,23.33,23.42,74400.0,22.227,22.3127,22.227,22.3127,74400.0
2013-01-04 13:35:00,23.41,23.41,23.4,23.41,9800.0,22.3032,22.3032,22.2937,22.3032,9800.0
2013-01-04 13:40:00,23.41,23.43,23.4,23.42,12000.0,22.3032,22.3223,22.2937,22.3127,12000.0
2013-01-04 13:45:00,23.43,23.45,23.43,23.45,14200.0,22.3223,22.3413,22.3223,22.3413,14200.0
2013-01-04 13:50:00,23.45,23.46,23.45,23.45,12800.0,22.3413,22.3508,22.3413,22.3413,12800.0
2013-01-04 13:55:00,23.45,23.47,23.45,23.46,7800.0,22.3413,22.3604,22.3413,22.3508,7800.0
2013-01-04 14:00:00,23.46,23.48,23.46,23.48,10400.0,22.3508,22.3699,22.3508,22.3699,10400.0
2013-01-04 14:05:00,23.47,23.47,23.45,23.46,12400.0,22.3604,22.3604,22.3413,22.3508,12400.0
2013-01-04 14:10:00,23.46,23.46,23.45,23.45,19200.0,22.3508,22.3508,22.3413,22.3413,19200.0
2013-01-04 14:15:00,23.46,23.47,23.45,23.46,15200.0,22.3508,22.3604,22.3413,22.3508,15200.0
2013-01-04 14:20:00,23.46,23.49,23.46,23.49,6600.0,22.3508,22.3794,22.3508,22.3794,6600.0
2013-01-04 14:25:00,23.49,23.5,23.49,23.5,8800.0,22.3794,22.389,22.3794,22.389,8800.0
2013-01-04 14:30:00,23.5,23.5,23.49,23.49,12800.0,22.389,22.389,22.3794,22.3794,12800.0
2013-01-04 14:35:00,23.5,23.5,23.49,23.49,10000.0,22.389,22.389,22.3794,22.3794,10000.0
2013-01-04 14:40:00,23.49,23.53,23.49,23.53,27400.0,22.3794,22.4175,22.3794,22.4175,27400.0
2013-01-04 14:45:00,23.52,23.53,23.5,23.51,15800.0,22.408,22.4175,22.389,22.3985,15800.0
2013-01-04 14:50:00,23.5,23.52,23.5,23.5,9000.0,22.389,22.408,22.389,22.389,9000.0
2013-01-04 14:55:00,23.5,23.53,23.5,23.52,17200.0,22.389,22.4175,22.389,22.408,17200.0
2013-01-04 15:00:00,23.52,23.53,23.5,23.51,6600.0,22.408,22.4175,22.389,22.3985,6600.0
2013-01-04 15:05:00,23.52,23.61,23.51,23.55,65200.0,22.408,22.4938,22.3985,22.4366,65200.0
2013-01-04 15:10:00,23.55,23.58,23.53,23.57,19000.0,22.4366,22.4652,22.4175,22.4556,19000.0
2013-01-04 15:15:00,23.57,23.57,23.55,23.56,15400.0,22.4556,22.4556,22.4366,22.4461,15400.0
2013-01-04 15:20:00,23.56,23.59,23.55,23.58,11200.0,22.4461,22.4747,22.4366,22.4652,11200.0
2013-01-04 15:25:00,23.58,23.59,23.56,23.56,16800.0,22.4652,22.4747,22.4461,22.4461,16800.0
2013-01-04 15:30:00,23.57,23.57,23.55,23.55,15200.0,22.4556,22.4556,22.4366,22.4366,15200.0
2013-01-04 15:35:00,23.55,23.58,23.55,23.57,16000.0,22.4366,22.4652,22.4366,22.4556,16000.0
2013-01-04 15:40:00,23.56,23.57,23.56,23.57,6800.0,22.4461,22.4556,22.4461,22.4556,6800.0
2013-01-04 15:45:00,23.57,23.59,23.57,23.58,39600.0,22.4556,22.4747,22.4556,22.4652,39600.0
2013-01-04 15:50:00,23.57,23.66,23.57,23.58,165400.0,22.4556,22.5414,22.4556,22.4652,165400.0
2013-01-04 15:55:00,23.57,23.6,23.56,23.6,100000.0,22.4556,22.4842,22.4461,22.4842,100000.0
2013-01-07 09:30:00,23.5,23.6,23.46,23.5,12400.0,22.389,22.4842,22.3508,22.389,12400.0
2013-01-07 09:35:00,23.48,23.5,23.43,23.43,8000.0,22.3699,22.389,22.3223,22.3223,8000.0
2013-01-07 09:40:00,23.42,23.46,23.42,23.44,28800.0,22.3127,22.3508,22.3127,22.3318,28800.0
2013-01-07 09:45:00,23.43,23.43,23.36,23.41,20600.0,22.3223,22.3223,22.2556,22.3032,20600.0
2013-01-07 09:50:00,23.41,23.41,23.34,23.36,16000.0,22.3032,22.3032,22.2365,22.2556,16000.0
2013-01-07 09:55:00,23.36,23.39,23.34,23.36,11800.0,22.2556,22.2842,22.2365,22.2556,11800.0
2013-01-07 10:00:00,23.36,23.38,23.3,23.3,26000.0,22.2556,22.2746,22.1984,22.1984,26000.0
2013-01-07 10:05:00,23.29,23.33,23.29,23.32,18600.0,22.1889,22.227,22.1889,22.2175,18600.0
2013-01-07 10:10:00,23.35,23.35,23.28,23.29,8000.0,22.246,22.246,22.1794,22.1889,8000.0
2013-01-07 10:15:00,23.27,23.29,23.27,23.29,13400.0,22.1698,22.1889,22.1698,22.1889,13400.0
2013-01-07 10:20:00,23.28,23.29,23.26,23.27,4400.0,22.1794,22.1889,22.1603,22.1698,4400.0
2013-01-07 10:25:00,23.26,23.27,23.24,23.25,10200.0,22.1603,22.1698,22.1412,22.1508,10200.0
2013-01-07 10:30:00,23.25,23.26,23.24,23.26,8000.0,22.1508,22.1603,22.1412,22.1603,8000.0
2013-01-07 10:35:00,23.25,23.26,23.21,23.25,20000.0,22.1508,22.1603,22.1127,22.1508,20000.0
2013-01-07 10:40:00,23.25,23.25,23.22,23.24,15000.0,22.1508,22.1508,22.1222,22.1412,15000.0
2013-01-07 10:45:00,23.24,23.26,23.22,23.26,20400.0,22.1412,22.1603,22.1222,22.1603,20400.0
2013-01-07 10:50:00,23.26,23.26,23.18,23.2,25600.0,22.1603,22.1603,22.0841,22.1031,25600.0
2013-01-07 10:55:00,23.2,23.21,23.17,23.18,17400.0,22.1031,22.1127,22.0746,22.0841,17400.0
2013-01-07 11:00:00,23.18,23.18,23.16,23.17,7800.0,22.0841,22.0841,22.065,22.0746,7800.0
2013-01-07 11:05:00,23.17,23.17,23.15,23.17,4600.0,22.0746,22.0746,22.0555,22.0746,4600.0
2013-01-07 11:10:00,23.17,23.17,23.15,23.15,8000.0,22.0746,22.0746,22.0555,22.0555,8000.0
2013-01-07 11:15:00,23.15,23.18,23.15,23.18,21200.0,22.0555,22.0841,22.0555,22.0841,21200.0
2013-01-07 11:20:00,23.18,23.19,23.18,23.18,5800.0,22.0841,22.0936,22.0841,22.0841,5800.0
2013-01-07 11:25:00,23.18,23.21,23.18,23.19,7600.0,22.0841,22.1127,22.0841,22.0936,7600.0
2013-01-07 11:30:00,23.18,23.18,23.13,23.13,9400.0,22.0841,22.0841,22.0364,22.0364,9400.0
2013-01-07 11:35:00,23.13,23.14,23.12,23.12,6800.0,22.0364,22.046,22.0269,22.0269,6800.0
2013-01-07 11:40:00,23.12,23.12,23.07,23.09,16400.0,22.0269,22.0269,21.9793,21.9983,16400.0
2013-01-07 11:45:00,23.08,23.08,23.05,23.05,11200.0,21.9888,21.9888,21.9602,21.9602,11200.0
2013-01-07 11:50:00,23.05,23.05,22.99,23.01,36800.0,21.9602,21.9602,21.9031,21.9221,36800.0
2013-01-07 11:55:00,23.0,23.02,23.0,23.0,33600.0,21.9126,21.9316,21.9126,21.9126,33600.0
2013-01-07 12:00:00,23.0,23.04,22.98,23.04,22200.0,21.9126,21.9507,21.8935,21.9507,22200.0
2013-01-07 12:05:00,23.04,23.04,22.99,23.02,18600.0,21.9507,21.9507,21.9031,21.9316,18600.0
2013-01-07 12:10:00,23.03,23.03,22.99,23.0,23600.0,21.9412,21.9412,21.9031,21.9126,23600.0
2013-01-07 12:15:00,23.0,23.0,22.96,22.99,28200.0,21.9126,21.9126,21.8745,21.9031,28200.0
2013-01-07 12:20:00,22.99,23.02,22.99,23.02,22600.0,21.9031,21.9316,21.9031,21.9316,22600.0
2013-01-07 12:25:00,23.02,23.03,23.0,23.02,41400.0,21.9316,21.9412,21.9126,21.9316,41400.0
2013-01-07 12:30:00,23.02,23.03,23.0,23.0,26000.0,21.9316,21.9412,21.9126,21.9126,26000.0
2013-01-07 12:35:00,23.01,23.02,23.0,23.02,37400.0,21.9221,21.9316,21.9126,21.9316,37400.0
2013-01-07 12:40:00,23.02,23.03,23.0,23.0,20200.0,21.9316,21.9412,21.9126,21.9126,20200.0
2013-01-07 12:45:00,23.0,23.01,23.0,23.0,22800.0,21.9126,21.9221,21.9126,21.9126,22800.0
2013-01-07 12:50:00,23.0,23.0,22.98,22.99,23000.0,21.9126,21.9126,21.8935,21.9031,23000.0
2013-01-07 12:55:00,22.98,22.98,22.94,22.95,20200.0,21.8935,21.8935,21.8554,21.865,20200.0
2013-01-07 13:00:00,22.95,22.98,22.95,22.98,9800.0,21.865,21.8935,21.865,21.8935,9800.0
2013-01-07 13:05:00,22.97,22.97,22.93,22.93,12600.0,21.884,21.884,21.8459,21.8459,12600.0
2013-01-07 13:10:00,22.93,22.93,22.91,22.91,61000.0,21.8459,21.8459,21.8268,21.8268,61000.0
2013-01-07 13:15:00,22.91,22.91,22.9,22.91,38600.0,21.8268,21.8268,21.8173,21.8268,38600.0
2013-01-07 13:20:00,22.91,22.93,22.9,22.93,7000.0,21.8268,21.8459,21.8173,21.8459,7000.0
2013-01-07 13:25:00,22.93,22.94,22.93,22.93,4200.0,21.8459,21.8554,21.8459,21.8459,4200.0
2013-01-07 13:30:00,22.93,22.95,22.93,22.94,10600.0,21.8459,21.865,21.8459,21.8554,10600.0
2013-01-07 13:35:00,22.95,22.97,22.95,22.96,19600.0,21.865,21.884,21.865,21.8745,19600.0
2013-01-07 13:40:00,22.96,22.97,22.95,22.95,18000.0,21.8745,21.884,21.865,21.865,18000.0
2013-01-07 13:45:00,22.96,22.97,22.95,22.96,10400.0,21.8745,21.884,21.865,21.8745,10400.0
2013-01-07 13:50:00,22.97,22.97,22.96,22.97,18800.0,21.884,21.884,21.8745,21.884,18800.0
2013-01-07 13:55:00,22.97,23.0,22.97,22.98,16800.0,21.884,21.9126,21.884,21.8935,16800.0
2013-01-07 14:00:00,22.98,22.99,22.98,22.99,11600.0,21.8935,21.9031,21.8935,21.9031,11600.0
2013-01-07 14:05:00,22.99,23.0,22.99,22.99,15600.0,21.9031,21.9126,21.9031,21.9031,15600.0
2013-01-07 14:10:00,22.99,23.01,22.98,22.99,28000.0,21.9031,21.9221,21.8935,21.9031,28000.0
2013-01-07 14:15:00,23.0,23.0,22.99,23.0,13800.0,21.9126,21.9126,21.9031,21.9126,13800.0
2013-01-07 14:20:00,23.0,23.0,22.99,23.0,10800.0,21.9126,21.9126,21.9031,21.9126,10800.0
2013-01-07 14:25:00,23.0,23.0,22.99,23.0,9800.0,21.9126,21.9126,21.9031,21.9126,9800.0
2013-01-07 14:30:00,22.99,23.01,22.99,23.0,17000.0,21.9031,21.9221,21.9031,21.9126,17000.0
2013-01-07 14:35:00,23.0,23.0,23.0,23.0,14600.0,21.9126,21.9126,21.9126,21.9126,14600.0
2013-01-07 14:40:00,22.99,22.99,22.98,22.99,14400.0,21.9031,21.9031,21.8935,21.9031,14400.0
2013-01-07 14:45:00,22.99,23.0,22.99,22.99,11600.0,21.9031,21.9126,21.9031,21.9031,11600.0
2013-01-07 14:50:00,22.99,23.0,22.99,23.0,23800.0,21.9031,21.9126,21.9031,21.9126,23800.0
2013-01-07 14:55:00,23.0,23.0,22.99,23.0,26400.0,21.9126,21.9126,21.9031,21.9126,26400.0
2013-01-07 15:00:00,23.0,23.0,22.98,22.99,21200.0,21.9126,21.9126,21.8935,21.9031,21200.0
2013-01-07 15:05:00,22.99,22.99,22.98,22.99,3800.0,21.9031,21.9031,21.8935,21.9031,3800.0
2013-01-07 15:10:00,22.99,22.99,22.98,22.98,18400.0,21.9031,21.9031,21.8935,21.8935,18400.0
2013-01-07 15:15:00,22.99,23.0,22.98,22.99,33400.0,21.9031,21.9126,21.8935,21.9031,33400.0
2013-01-07 15:20:00,22.99,22.99,22.97,22.98,39000.0,21.9031,21.9031,21.884,21.8935,39000.0
2013-01-07 15:25:00,22.98,22.99,22.96,22.97,36800.0,21.8935,21.9031,21.8745,21.884,36800.0
2013-01-07 15:30:00,22.96,23.0,22.96,22.99,48600.0,21.8745,21.9126,21.8745,21.9031,48600.0
2013-01-07 15:35:00,22.99,22.99,22.94,22.94,34400.0,21.9031,21.9031,21.8554,21.8554,34400.0
2013-01-07 15:40:00,22.95,22.95,22.92,22.95,57800.0,21.865,21.865,21.8364,21.865,57800.0
2013-01-07 15:45:00,22.95,22.99,22.95,22.99,77600.0,21.865,21.9031,21.865,21.9031,77600.0
2013-01-07 15:50:00,22.99,22.99,22.97,22.98,50000.0,21.9031,21.9031,21.884,21.8935,50000.0
2013-01-07 15:55:00,22.97,23.03,22.96,22.97,131400.0,21.884,21.9412,21.8745,21.884,131400.0
2013-01-08 09:30:00,22.89,23.17,22.8,23.17,25000.0,21.8078,22.0746,21.722,22.0746,25000.0
2013-01-08 09:35:00,23.13,23.22,23.12,23.2,6000.0,22.0364,22.1222,22.0269,22.1031,6000.0
2013-01-08 09:40:00,23.2,23.22,23.17,23.19,15400.0,22.1031,22.1222,22.0746,22.0936,15400.0
2013-01-08 09:45:00,23.2,23.21,23.18,23.19,18000.0,22.1031,22.1127,22.0841,22.0936,18000.0
2013-01-08 09:50:00,23.19,23.23,23.17,23.17,17800.0,22.0936,22.1317,22.0746,22.0746,17800.0
2013-01-08 09:55:00,23.18,23.19,23.17,23.18,7400.0,22.0841,22.0936,22.0746,22.0841,7400.0
2013-01-08 10:00:00,23.18,23.19,23.17,23.18,4200.0,22.0841,22.0936,22.0746,22.0841,4200.0
2013-01-08 10:05:00,23.18,23.18,23.11,23.11,15000.0,22.0841,22.0841,22.0174,22.0174,15000.0
2013-01-08 10:10:00,23.11,23.12,23.08,23.1,27800.0,22.0174,22.0269,21.9888,22.0079,27800.0
2013-01-08 10:15:00,23.1,23.1,23.02,23.06,20200.0,22.0079,22.0079,21.9316,21.9698,20200.0
2013-01-08 10:20:00,23.07,23.11,23.07,23.11,1800.0,21.9793,22.0174,21.9793,22.0174,1800.0
2013-01-08 10:25:00,23.11,23.12,23.09,23.09,6000.0,22.0174,22.0269,21.9983,21.9983,6000.0
2013-01-08 10:30:00,23.09,23.12,23.08,23.1,32800.0,21.9983,22.0269,21.9888,22.0079,32800.0
2013-01-08 10:35:00,23.1,23.12,23.08,23.08,26000.0,22.0079,22.0269,21.9888,21.9888,26000.0
2013-01-08 10:40:00,23.08,23.1,23.06,23.07,11200.0,21.9888,22.0079,21.9698,21.9793,11200.0
2013-01-08 10:45:00,23.08,23.1,23.03,23.04,18000.0,21.9888,22.0079,21.9412,21.9507,18000.0
2013-01-08 10:50:00,23.03,23.09,23.02,23.07,78000.0,21.9412,21.9983,21.9316,21.9793,78000.0
2013-01-08 10:55:00,23.07,23.08,23.06,23.08,8000.0,21.9793,21.9888,21.9698,21.9888,8000.0
2013-01-08 11:00:00,23.06,23.07,23.06,23.06,3000.0,21.9698,21.9793,21.9698,21.9698,3000.0
2013-01-08 11:05:00,23.06,23.06,23.02,23.02,14000.0,21.9698,21.9698,21.9316,21.9316,14000.0
2013-01-08 11:10:00,23.03,23.03,23.0,23.0,10400.0,21.9412,21.9412,21.9126,21.9126,10400.0
2013-01-08 11:15:00,23.01,23.02,23.0,23.0,34000.0,21.9221,21.9316,21.9126,21.9126,34000.0
2013-01-08 11:20:00,23.0,23.02,23.0,23.01,15400.0,21.9126,21.9316,21.9126,21.9221,15400.0
2013-01-08 11:25:00,23.0,23.02,23.0,23.0,95000.0,21.9126,21.9316,21.9126,21.9126,95000.0
2013-01-08 11:30:00,23.0,23.01,23.0,23.0,11200.0,21.9126,21.9221,21.9126,21.9126,11200.0
2013-01-08 11:35:00,23.0,23.08,23.0,23.08,11600.0,21.9126,21.9888,21.9126,21.9888,11600.0
2013-01-08 11:40:00,23.09,23.09,23.03,23.04,2400.0,21.9983,21.9983,21.9412,21.9507,2400.0
2013-01-08 11:45:00,23.04,23.12,23.04,23.1,11400.0,21.9507,22.0269,21.9507,22.0079,11400.0
2013-01-08 11:50:00,23.09,23.09,23.06,23.07,2600.0,21.9983,21.9983,21.9698,21.9793,2600.0
2013-01-08 11:55:00,23.08,23.08,23.07,23.08,2200.0,21.9888,21.9888,21.9793,21.9888,2200.0
2013-01-08 12:00:00,23.08,23.09,23.05,23.05,19200.0,21.9888,21.9983,21.9602,21.9602,19200.0
2013-01-08 12:05:00,23.06,23.06,23.05,23.05,1800.0,21.9698,21.9698,21.9602,21.9602,1800.0
2013-01-08 12:10:00,23.05,23.05,23.03,23.03,10600.0,21.9602,21.9602,21.9412,21.9412,10600.0
2013-01-08 12:15:00,23.03,23.04,23.02,23.03,3000.0,21.9412,21.9507,21.9316,21.9412,3000.0
2013-01-08 12:20:00,23.03,23.04,23.02,23.03,9600.0,21.9412,21.9507,21.9316,21.9412,9600.0
2013-01-08 12:25:00,23.03,23.04,23.03,23.04,9000.0,21.9412,21.9507,21.9412,21.9507,9000.0
2013-01-08 12:30:00,23.04,23.04,23.0,23.02,27200.0,21.9507,21.9507,21.9126,21.9316,27200.0
2013-01-08 12:35:00,23.02,23.02,22.99,22.99,5400.0,21.9316,21.9316,21.9031,21.9031,5400.0
2013-01-08 12:40:00,23.0,23.0,22.97,22.98,12000.0,21.9126,21.9126,21.884,21.8935,12000.0
2013-01-08 12:45:00,22.97,22.98,22.97,22.97,7200.0,21.884,21.8935,21.884,21.884,7200.0
2013-01-08 12:50:00,22.97,22.97,22.96,22.96,7200.0,21.884,21.884,21.8745,21.8745,7200.0
2013-01-08 12:55:00,22.96,22.96,22.93,22.95,10800.0,21.8745,21.8745,21.8459,21.865,10800.0
2013-01-08 13:00:00,22.94,22.96,22.94,22.95,14400.0,21.8554,21.8745,21.8554,21.865,14400.0
2013-01-08 13:05:00,22.95,22.95,22.94,22.94,13600.0,21.865,21.865,21.8554,21.8554,13600.0
2013-01-08 13:10:00,22.94,22.96,22.94,22.95,21200.0,21.8554,21.8745,21.8554,21.865,21200.0
2013-01-08 13:15:00,22.95,22.95,22.95,22.95,6200.0,21.865,21.865,21.865,21.865,6200.0
2013-01-08 13:20:00,22.95,22.95,22.94,22.95,23000.0,21.865,21.865,21.8554,21.865,23000.0
2013-01-08 13:25:00,22.95,22.96,22.94,22.95,27400.0,21.865,21.8745,21.8554,21.865,27400.0
2013-01-08 13:30:00,22.95,22.97,22.95,22.96,22000.0,21.865,21.884,21.865,21.8745,22000.0
2013-01-08 13:35:00,22.96,22.96,22.95,22.96,7000.0,21.8745,21.8745,21.865,21.8745,7000.0
2013-01-08 13:40:00,22.96,22.96,22.95,22.95,12800.0,21.8745,21.8745,21.865,21.865,12800.0
2013-01-08 13:45:00,22.95,22.96,22.93,22.96,17800.0,21.865,21.8745,21.8459,21.8745,17800.0
2013-01-08 13:50:00,22.95,22.96,22.93,22.93,11400.0,21.865,21.8745,21.8459,21.8459,11400.0
2013-01-08 13:55:00,22.93,22.95,22.93,22.95,32800.0,21.8459,21.865,21.8459,21.865,32800.0
2013-01-08 14:00:00,22.95,22.97,22.93,22.97,54400.0,21.865,21.884,21.8459,21.884,54400.0
2013-01-08 14:05:00,22.97,22.97,22.95,22.95,7000.0,21.884,21.884,21.865,21.865,7000.0
2013-01-08 14:10:00,22.93,22.95,22.93,22.95,10600.0,21.8459,21.865,21.8459,21.865,10600.0
2013-01-08 14:15:00,22.93,22.95,22.92,22.92,13800.0,21.8459,21.865,21.8364,21.8364,13800.0
2013-01-08 14:20:00,22.91,22.91,22.87,22.88,17600.0,21.8268,21.8268,21.7887,21.7983,17600.0
2013-01-08 14:25:00,22.88,22.89,22.86,22.88,16200.0,21.7983,21.8078,21.7792,21.7983,16200.0
2013-01-08 14:30:00,22.89,22.9,22.86,22.88,30200.0,21.8078,21.8173,21.7792,21.7983,30200.0
2013-01-08 14:35:00,22.87,22.88,22.84,22.85,79200.0,21.7887,21.7983,21.7602,21.7697,79200.0
2013-01-08 14:40:00,22.85,22.88,22.85,22.88,11000.0,21.7697,21.7983,21.7697,21.7983,11000.0
2013-01-08 14:45:00,22.88,22.96,22.87,22.96,19800.0,21.7983,21.8745,21.7887,21.8745,19800.0
2013-01-08 14:50:00,22.96,22.97,22.94,22.96,20400.0,21.8745,21.884,21.8554,21.8745,20400.0
2013-01-08 14:55:00,22.96,22.96,22.93,22.95,12800.0,21.8745,21.8745,21.8459,21.865,12800.0
2013-01-08 15:00:00,22.94,22.96,22.94,22.95,4000.0,21.8554,21.8745,21.8554,21.865,4000.0
2013-01-08 15:05:00,22.96,22.96,22.94,22.95,12000.0,21.8745,21.8745,21.8554,21.865,12000.0
2013-01-08 15:10:00,22.95,22.96,22.94,22.95,13600.0,21.865,21.8745,21.8554,21.865,13600.0
2013-01-08 15:15:00,22.96,22.96,22.95,22.96,11800.0,21.8745,21.8745,21.865,21.8745,11800.0
2013-01-08 15:20:00,22.96,23.0,22.95,22.98,59800.0,21.8745,21.9126,21.865,21.8935,59800.0
2013-01-08 15:25:00,22.97,23.0,22.97,23.0,39800.0,21.884,21.9126,21.884,21.9126,39800.0
2013-01-08 15:30:00,23.0,23.02,23.0,23.02,38000.0,21.9126,21.9316,21.9126,21.9316,38000.0
2013-01-08 15:35:00,23.02,23.04,23.0,23.0,50000.0,21.9316,21.9507,21.9126,21.9126,50000.0
2013-01-08 15:40:00,23.01,23.02,22.97,22.99,64600.0,21.9221,21.9316,21.884,21.9031,64600.0
2013-01-08 15:45:00,23.0,23.02,22.99,23.0,94200.0,21.9126,21.9316,21.9031,21.9126,94200.0
2013-01-08 15:50:00,23.01,23.02,22.98,22.99,218200.0,21.9221,21.9316,21.8935,21.9031,218200.0
2013-01-08 15:55:00,22.99,23.04,22.99,23.04,145600.0,21.9031,21.9507,21.9031,21.9507,145600.0
2013-01-09 09:30:00,25.09,25.09,24.33,24.53,437800.0,23.9038,23.9038,23.1797,23.3703,437800.0
2013-01-09 09:35:00,24.52,24.61,24.38,24.54,697200.0,23.3607,23.4465,23.2273,23.3798,697200.0
2013-01-09 09:40:00,24.55,24.86,24.34,24.43,279600.0,23.3893,23.6847,23.1892,23.275,279600.0
2013-01-09 09:45:00,24.43,24.61,24.42,24.45,269000.0,23.275,23.4465,23.2655,23.294,269000.0
2013-01-09 09:50:00,24.45,24.45,24.23,24.25,303800.0,23.294,23.294,23.0844,23.1035,303800.0
2013-01-09 09:55:00,24.25,24.31,24.18,24.22,209600.0,23.1035,23.1607,23.0368,23.0749,209600.0
2013-01-09 10:00:00,24.24,24.35,24.22,24.33,317600.0,23.094,23.1988,23.0749,23.1797,317600.0
2013-01-09 10:05:00,24.32,24.43,24.28,24.28,200400.0,23.1702,23.275,23.1321,23.1321,200400.0
2013-01-09 10:10:00,24.28,24.37,24.28,24.33,94600.0,23.1321,23.2178,23.1321,23.1797,94600.0
2013-01-09 10:15:00,24.32,24.34,24.21,24.29,128800.0,23.1702,23.1892,23.0654,23.1416,128800.0
2013-01-09 10:20:00,24.29,24.3,24.07,24.21,155400.0,23.1416,23.1511,22.932,23.0654,155400.0
2013-01-09 10:25:00,24.18,24.33,24.11,24.26,69600.0,23.0368,23.1797,22.9701,23.113,69600.0
2013-01-09 10:30:00,24.25,24.32,24.22,24.23,57200.0,23.1035,23.1702,23.0749,23.0844,57200.0
2013-01-09 10:35:00,24.23,24.34,24.19,24.3,43800.0,23.0844,23.1892,23.0463,23.1511,43800.0
2013-01-09 10:40:00,24.33,24.33,24.25,24.31,54000.0,23.1797,23.1797,23.1035,23.1607,54000.0
2013-01-09 10:45:00,24.33,24.39,24.32,24.36,86200.0,23.1797,23.2369,23.1702,23.2083,86200.0
2013-01-09 10:50:00,24.36,24.39,24.36,24.38,88400.0,23.2083,23.2369,23.2083,23.2273,88400.0
2013-01-09 10:55:00,24.38,24.5,24.37,24.48,125800.0,23.2273,23.3417,23.2178,23.3226,125800.0
2013-01-09 11:00:00,24.47,24.5,24.4,24.5,81000.0,23.3131,23.3417,23.2464,23.3417,81000.0
2013-01-09 11:05:00,24.5,24.5,24.42,24.45,67200.0,23.3417,23.3417,23.2655,23.294,67200.0
2013-01-09 11:10:00,24.45,24.48,24.36,24.4,75000.0,23.294,23.3226,23.2083,23.2464,75000.0
2013-01-09 11:15:00,24.41,24.5,24.4,24.49,57200.0,23.2559,23.3417,23.2464,23.3321,57200.0
2013-01-09 11:20:00,24.5,24.5,24.35,24.4,170200.0,23.3417,23.3417,23.1988,23.2464,170200.0
2013-01-09 11:25:00,24.41,24.42,24.3,24.41,62600.0,23.2559,23.2655,23.1511,23.2559,62600.0
2013-01-09 11:30:00,24.4,24.43,24.32,24.36,60200.0,23.2464,23.275,23.1702,23.2083,60200.0
2013-01-09 11:35:00,24.35,24.38,24.33,24.36,30800.0,23.1988,23.2273,23.1797,23.2083,30800.0
2013-01-09 11:40:00,24.36,24.43,24.36,24.43,44000.0,23.2083,23.275,23.2083,23.275,44000.0
2013-01-09 11:45:00,24.43,24.45,24.4,24.41,77000.0,23.275,23.294,23.2464,23.2559,77000.0
2013-01-09 11:50:00,24.4,24.4,24.33,24.34,39200.0,23.2464,23.2464,23.1797,23.1892,39200.0
2013-01-09 11:55:00,24.34,24.34,24.21,24.34,64600.0,23.1892,23.1892,23.0654,23.1892,64600.0
2013-01-09 12:00:00,24.35,24.37,24.33,24.34,41600.0,23.1988,23.2178,23.1797,23.1892,41600.0
2013-01-09 12:05:00,24.34,24.38,24.32,24.38,24800.0,23.1892,23.2273,23.1702,23.2273,24800.0
2013-01-09 12:10:00,24.37,24.42,24.36,24.4,51000.0,23.2178,23.2655,23.2083,23.2464,51000.0
2013-01-09 12:15:00,24.41,24.42,24.35,24.38,43600.0,23.2559,23.2655,23.1988,23.2273,43600.0
2013-01-09 12:20:00,24.39,24.41,24.35,24.4,25400.0,23.2369,23.2559,23.1988,23.2464,25400.0
2013-01-09 12:25:00,24.4,24.41,24.36,24.39,36400.0,23.2464,23.2559,23.2083,23.2369,36400.0
2013-01-09 12:30:00,24.39,24.41,24.38,24.4,31400.0,23.2369,23.2559,23.2273,23.2464,31400.0
2013-01-09 12:35:00,24.39,24.43,24.37,24.39,51600.0,23.2369,23.275,23.2178,23.2369,51600.0
2013-01-09 12:40:00,24.39,24.43,24.39,24.4,34800.0,23.2369,23.275,23.2369,23.2464,34800.0
2013-01-09 12:45:00,24.4,24.41,24.36,24.37,49800.0,23.2464,23.2559,23.2083,23.2178,49800.0
2013-01-09 12:50:00,24.38,24.38,24.32,24.36,31200.0,23.2273,23.2273,23.1702,23.2083,31200.0
2013-01-09 12:55:00,24.36,24.39,24.36,24.38,28400.0,23.2083,23.2369,23.2083,23.2273,28400.0
2013-01-09 13:00:00,24.39,24.4,24.36,24.39,45600.0,23.2369,23.2464,23.2083,23.2369,45600.0
2013-01-09 13:05:00,24.39,24.45,24.36,24.38,123200.0,23.2369,23.294,23.2083,23.2273,123200.0
2013-01-09 13:10:00,24.38,24.41,24.36,24.39,25800.0,23.2273,23.2559,23.2083,23.2369,25800.0
2013-01-09 13:15:00,24.39,24.39,24.36,24.38,16600.0,23.2369,23.2369,23.2083,23.2273,16600.0
2013-01-09 13:20:00,24.38,24.38,24.38,24.38,6200.0,23.2273,23.2273,23.2273,23.2273,6200.0
2013-01-09 13:25:00,24.38,24.39,24.38,24.38,15200.0,23.2273,23.2369,23.2273,23.2273,15200.0
2013-01-09 13:30:00,24.39,24.39,24.36,24.36,33200.0,23.2369,23.2369,23.2083,23.2083,33200.0
2013-01-09 13:35:00,24.35,24.36,24.32,24.36,31600.0,23.1988,23.2083,23.1702,23.2083,31600.0
2013-01-09 13:40:00,24.35,24.35,24.34,24.34,13000.0,23.1988,23.1988,23.1892,23.1892,13000.0
2013-01-09 13:45:00,24.34,24.34,24.31,24.33,29200.0,23.1892,23.1892,23.1607,23.1797,29200.0
2013-01-09 13:50:00,24.33,24.35,24.32,24.32,36600.0,23.1797,23.1988,23.1702,23.1702,36600.0
2013-01-09 13:55:00,24.32,24.32,24.2,24.21,72800.0,23.1702,23.1702,23.0559,23.0654,72800.0
2013-01-09 14:00:00,24.22,24.25,24.22,24.25,28200.0,23.0749,23.1035,23.0749,23.1035,28200.0
2013-01-09 14:05:00,24.25,24.3,24.25,24.28,45400.0,23.1035,23.1511,23.1035,23.1321,45400.0
2013-01-09 14:10:00,24.28,24.33,24.28,24.33,33200.0,23.1321,23.1797,23.1321,23.1797,33200.0
2013-01-09 14:15:00,24.33,24.33,24.28,24.3,20000.0,23.1797,23.1797,23.1321,23.1511,20000.0
2013-01-09 14:20:00,24.3,24.3,24.28,24.29,17800.0,23.1511,23.1511,23.1321,23.1416,17800.0
2013-01-09 14:25:00,24.29,24.32,24.29,24.31,52000.0,23.1416,23.1702,23.1416,23.1607,52000.0
2013-01-09 14:30:00,24.31,24.34,24.31,24.31,55600.0,23.1607,23.1892,23.1607,23.1607,55600.0
2013-01-09 14:35:00,24.31,24.37,24.31,24.36,63600.0,23.1607,23.2178,23.1607,23.2083,63600.0
2013-01-09 14:40:00,24.36,24.43,24.36,24.4,53800.0,23.2083,23.275,23.2083,23.2464,53800.0
2013-01-09 14:45:00,24.4,24.42,24.38,24.41,64000.0,23.2464,23.2655,23.2273,23.2559,64000.0
2013-01-09 14:50:00,24.41,24.41,24.37,24.38,30200.0,23.2559,23.2559,23.2178,23.2273,30200.0
2013-01-09 14:55:00,24.38,24.41,24.37,24.41,52600.0,23.2273,23.2559,23.2178,23.2559,52600.0
2013-01-09 15:00:00,24.41,24.41,24.37,24.38,41400.0,23.2559,23.2559,23.2178,23.2273,41400.0
2013-01-09 15:05:00,24.38,24.41,24.36,24.4,45800.0,23.2273,23.2559,23.2083,23.2464,45800.0
2013-01-09 15:10:00,24.4,24.41,24.38,24.4,50800.0,23.2464,23.2559,23.2273,23.2464,50800.0
2013-01-09 15:15:00,24.4,24.41,24.38,24.39,32600.0,23.2464,23.2559,23.2273,23.2369,32600.0
2013-01-09 15:20:00,24.39,24.45,24.39,24.39,74400.0,23.2369,23.294,23.2369,23.2369,74400.0
2013-01-09 15:25:00,24.4,24.41,24.38,24.39,61200.0,23.2464,23.2559,23.2273,23.2369,61200.0
2013-01-09 15:30:00,24.4,24.43,24.4,24.41,61400.0,23.2464,23.275,23.2464,23.2559,61400.0
2013-01-09 15:35:00,24.42,24.46,24.42,24.45,55000.0,23.2655,23.3036,23.2655,23.294,55000.0
2013-01-09 15:40:00,24.46,24.5,24.45,24.49,58600.0,23.3036,23.3417,23.294,23.3321,58600.0
2013-01-09 15:45:00,24.49,24.49,24.41,24.41,80800.0,23.3321,23.3321,23.2559,23.2559,80800.0
2013-01-09 15:50:00,24.41,24.45,24.38,24.38,112400.0,23.2559,23.294,23.2273,23.2273,112400.0
2013-01-09 15:55:00,24.39,24.45,24.38,24.43,300000.0,23.2369,23.294,23.2273,23.275,300000.0
2013-01-10 09:30:00,24.58,24.58,24.35,24.42,63200.0,23.4179,23.4179,23.1988,23.2655,63200.0
2013-01-10 09:35:00,24.44,24.44,24.31,24.4,19200.0,23.2845,23.2845,23.1607,23.2464,19200.0
2013-01-10 09:40:00,24.38,24.42,24.38,24.4,18600.0,23.2273,23.2655,23.2273,23.2464,18600.0
2013-01-10 09:45:00,24.41,24.43,24.36,24.39,25000.0,23.2559,23.275,23.2083,23.2369,25000.0
2013-01-10 09:50:00,24.41,24.45,24.4,24.45,12800.0,23.2559,23.294,23.2464,23.294,12800.0
2013-01-10 09:55:00,24.43,24.46,24.38,24.41,38400.0,23.275,23.3036,23.2273,23.2559,38400.0
2013-01-10 10:00:00,24.42,24.43,24.39,24.42,18600.0,23.2655,23.275,23.2369,23.2655,18600.0
2013-01-10 10:05:00,24.42,24.42,24.4,24.42,16400.0,23.2655,23.2655,23.2464,23.2655,16400.0
2013-01-10 10:10:00,24.42,24.46,24.42,24.43,23400.0,23.2655,23.3036,23.2655,23.275,23400.0
2013-01-10 10:15:00,24.43,24.46,24.41,24.46,78600.0,23.275,23.3036,23.2559,23.3036,78600.0
2013-01-10 10:20:00,24.46,24.46,24.43,24.44,19400.0,23.3036,23.3036,23.275,23.2845,19400.0
2013-01-10 10:25:00,24.45,24.45,24.43,24.43,14200.0,23.294,23.294,23.275,23.275,14200.0
2013-01-10 10:30:00,24.43,24.43,24.38,24.43,119400.0,23.275,23.275,23.2273,23.275,119400.0
2013-01-10 10:35:00,24.43,24.5,24.43,24.49,32800.0,23.275,23.3417,23.275,23.3321,32800.0
2013-01-10 10:40:00,24.5,24.5,24.45,24.45,9600.0,23.3417,23.3417,23.294,23.294,9600.0
2013-01-10 10:45:00,24.47,24.5,24.46,24.5,13800.0,23.3131,23.3417,23.3036,23.3417,13800.0
2013-01-10 10:50:00,24.5,24.5,24.48,24.49,24600.0,23.3417,23.3417,23.3226,23.3321,24600.0
2013-01-10 10:55:00,24.49,24.58,24.49,24.55,64200.0,23.3321,23.4179,23.3321,23.3893,64200.0
2013-01-10 11:00:00,24.56,24.56,24.51,24.54,11800.0,23.3988,23.3988,23.3512,23.3798,11800.0
2013-01-10 11:05:00,24.54,24.54,24.53,24.54,7000.0,23.3798,23.3798,23.3703,23.3798,7000.0
2013-01-10 11:10:00,24.54,24.54,24.5,24.5,10400.0,23.3798,23.3798,23.3417,23.3417,10400.0
2013-01-10 11:15:00,24.51,24.56,24.5,24.54,27200.0,23.3512,23.3988,23.3417,23.3798,27200.0
2013-01-10 11:20:00,24.54,24.54,24.5,24.52,7400.0,23.3798,23.3798,23.3417,23.3607,7400.0
2013-01-10 11:25:00,24.52,24.53,24.52,24.52,11600.0,23.3607,23.3703,23.3607,23.3607,11600.0
2013-01-10 11:30:00,24.53,24.53,24.5,24.5,26400.0,23.3703,23.3703,23.3417,23.3417,26400.0
2013-01-10 11:35:00,24.5,24.52,24.5,24.52,28200.0,23.3417,23.3607,23.3417,23.3607,28200.0
2013-01-10 11:40:00,24.52,24.53,24.5,24.51,5800.0,23.3607,23.3703,23.3417,23.3512,5800.0
2013-01-10 11:45:00,24.52,24.53,24.51,24.52,34000.0,23.3607,23.3703,23.3512,23.3607,34000.0
2013-01-10 11:50:00,24.52,24.52,24.5,24.5,12800.0,23.3607,23.3607,23.3417,23.3417,12800.0
2013-01-10 11:55:00,24.5,24.52,24.5,24.51,7200.0,23.3417,23.3607,23.3417,23.3512,7200.0
2013-01-10 12:00:00,24.51,24.52,24.51,24.52,4200.0,23.3512,23.3607,23.3512,23.3607,4200.0
2013-01-10 12:05:00,24.52,24.52,24.52,24.52,5600.0,23.3607,23.3607,23.3607,23.3607,5600.0
2013-01-10 12:10:00,24.52,24.53,24.52,24.53,15800.0,23.3607,23.3703,23.3607,23.3703,15800.0
2013-01-10 12:15:00,24.53,24.55,24.53,24.55,14200.0,23.3703,23.3893,23.3703,23.3893,14200.0
2013-01-10 12:20:00,24.55,24.55,24.54,24.54,12400.0,23.3893,23.3893,23.3798,23.3798,12400.0
2013-01-10 12:25:00,24.54,24.54,24.53,24.53,6200.0,23.3798,23.3798,23.3703,23.3703,6200.0
2013-01-10 12:30:00,24.54,24.55,24.53,24.54,10400.0,23.3798,23.3893,23.3703,23.3798,10400.0
2013-01-10 12:35:00,24.54,24.54,24.53,24.54,7600.0,23.3798,23.3798,23.3703,23.3798,7600.0
2013-01-10 12:40:00,24.53,24.54,24.52,24.53,10400.0,23.3703,23.3798,23.3607,23.3703,10400.0
2013-01-10 12:45:00,24.53,24.53,24.52,24.52,10800.0,23.3703,23.3703,23.3607,23.3607,10800.0
2013-01-10 12:50:00,24.52,24.53,24.51,24.51,20600.0,23.3607,23.3703,23.3512,23.3512,20600.0
2013-01-10 12:55:00,24.51,24.54,24.5,24.53,22400.0,23.3512,23.3798,23.3417,23.3703,22400.0
2013-01-10 13:00:00,24.53,24.53,24.51,24.51,10000.0,23.3703,23.3703,23.3512,23.3512,10000.0
2013-01-10 13:05:00,24.52,24.52,24.5,24.51,36800.0,23.3607,23.3607,23.3417,23.3512,36800.0
2013-01-10 13:10:00,24.51,24.53,24.5,24.52,28000.0,23.3512,23.3703,23.3417,23.3607,28000.0
2013-01-10 13:15:00,24.52,24.53,24.52,24.53,21400.0,23.3607,23.3703,23.3607,23.3703,21400.0
2013-01-10 13:20:00,24.53,24.53,24.51,24.52,12800.0,23.3703,23.3703,23.3512,23.3607,12800.0
2013-01-10 13:25:00,24.53,24.53,24.52,24.53,7400.0,23.3703,23.3703,23.3607,23.3703,7400.0
2013-01-10 13:30:00,24.53,24.53,24.5,24.51,11000.0,23.3703,23.3703,23.3417,23.3512,11000.0
2013-01-10 13:35:00,24.51,24.51,24.5,24.5,4200.0,23.3512,23.3512,23.3417,23.3417,4200.0
2013-01-10 13:40:00,24.5,24.52,24.5,24.51,21200.0,23.3417,23.3607,23.3417,23.3512,21200.0
2013-01-10 13:45:00,24.51,24.52,24.51,24.51,4400.0,23.3512,23.3607,23.3512,23.3512,4400.0
2013-01-10 13:50:00,24.5,24.51,24.4,24.47,69200.0,23.3417,23.3512,23.2464,23.3131,69200.0
2013-01-10 13:55:00,24.47,24.48,24.43,24.43,18400.0,23.3131,23.3226,23.275,23.275,18400.0
2013-01-10 14:00:00,24.43,24.45,24.43,24.45,10000.0,23.275,23.294,23.275,23.294,10000.0
2013-01-10 14:05:00,24.44,24.45,24.43,24.43,6600.0,23.2845,23.294,23.275,23.275,6600.0
2013-01-10 14:10:00,24.43,24.44,24.43,24.43,9000.0,23.275,23.2845,23.275,23.275,9000.0
2013-01-10 14:15:00,24.44,24.46,24.43,24.46,3400.0,23.2845,23.3036,23.275,23.3036,3400.0
2013-01-10 14:20:00,24.46,24.46,24.44,24.46,68600.0,23.3036,23.3036,23.2845,23.3036,68600.0
2013-01-10 14:25:00,24.45,24.5,24.45,24.49,16800.0,23.294,23.3417,23.294,23.3321,16800.0
2013-01-10 14:30:00,24.5,24.53,24.49,24.51,30200.0,23.3417,23.3703,23.3321,23.3512,30200.0
2013-01-10 14:35:00,24.51,24.51,24.49,24.5,10000.0,23.3512,23.3512,23.3321,23.3417,10000.0
2013-01-10 14:40:00,24.5,24.52,24.47,24.52,23600.0,23.3417,23.3607,23.3131,23.3607,23600.0
2013-01-10 14:45:00,24.53,24.55,24.52,24.55,16000.0,23.3703,23.3893,23.3607,23.3893,16000.0
2013-01-10 14:50:00,24.56,24.56,24.54,24.55,11800.0,23.3988,23.3988,23.3798,23.3893,11800.0
2013-01-10 14:55:00,24.55,24.55,24.54,24.54,5200.0,23.3893,23.3893,23.3798,23.3798,5200.0
2013-01-10 15:00:00,24.55,24.56,24.51,24.56,20600.0,23.3893,23.3988,23.3512,23.3988,20600.0
2013-01-10 15:05:00,24.56,24.56,24.53,24.54,11200.0,23.3988,23.3988,23.3703,23.3798,11200.0
2013-01-10 15:10:00,24.54,24.56,24.54,24.56,18400.0,23.3798,23.3988,23.3798,23.3988,18400.0
2013-01-10 15:15:00,24.56,24.56,24.53,24.53,16400.0,23.3988,23.3988,23.3703,23.3703,16400.0
2013-01-10 15:20:00,24.53,24.56,24.53,24.54,23200.0,23.3703,23.3988,23.3703,23.3798,23200.0
2013-01-10 15:25:00,24.54,24.55,24.52,24.55,19800.0,23.3798,23.3893,23.3607,23.3893,19800.0
2013-01-10 15:30:00,24.55,24.57,24.55,24.56,18000.0,23.3893,23.4084,23.3893,23.3988,18000.0
2013-01-10 15:35:00,24.56,24.57,24.55,24.55,25000.0,23.3988,23.4084,23.3893,23.3893,25000.0
2013-01-10 15:40:00,24.56,24.57,24.54,24.56,24000.0,23.3988,23.4084,23.3798,23.3988,24000.0
2013-01-10 15:45:00,24.56,24.56,24.53,24.54,41200.0,23.3988,23.3988,23.3703,23.3798,41200.0
2013-01-10 15:50:00,24.54,24.54,24.54,24.54,21800.0,23.3798,23.3798,23.3798,23.3798,21800.0
2013-01-10 15:55:00,24.54,24.56,24.52,24.55,67600.0,23.3798,23.3988,23.3607,23.3893,67600.0
2013-01-11 09:30:00,24.5,24.57,24.45,24.45,24400.0,23.3417,23.4084,23.294,23.294,24400.0
2013-01-11 09:35:00,24.45,24.49,24.43,24.48,10200.0,23.294,23.3321,23.275,23.3226,10200.0
2013-01-11 09:40:00,24.49,24.5,24.48,24.49,10000.0,23.3321,23.3417,23.3226,23.3321,10000.0
2013-01-11 09:45:00,24.48,24.49,24.4,24.42,19600.0,23.3226,23.3321,23.2464,23.2655,19600.0
2013-01-11 09:50:00,24.43,24.43,24.39,24.41,8200.0,23.275,23.275,23.2369,23.2559,8200.0
2013-01-11 09:55:00,24.41,24.46,24.39,24.46,15600.0,23.2559,23.3036,23.2369,23.3036,15600.0
2013-01-11 10:00:00,24.46,24.48,24.44,24.47,27200.0,23.3036,23.3226,23.2845,23.3131,27200.0
2013-01-11 10:05:00,24.46,24.47,24.43,24.43,11000.0,23.3036,23.3131,23.275,23.275,11000.0
2013-01-11 10:10:00,24.43,24.47,24.43,24.45,12600.0,23.275,23.3131,23.275,23.294,12600.0
2013-01-11 10:15:00,24.46,24.47,24.46,24.46,9800.0,23.3036,23.3131,23.3036,23.3036,9800.0
2013-01-11 10:20:00,24.47,24.48,24.44,24.47,10000.0,23.3131,23.3226,23.2845,23.3131,10000.0
2013-01-11 10:25:00,24.48,24.51,24.48,24.49,8600.0,23.3226,23.3512,23.3226,23.3321,8600.0
2013-01-11 10:30:00,24.49,24.49,24.45,24.46,4600.0,23.3321,23.3321,23.294,23.3036,4600.0
2013-01-11 10:35:00,24.45,24.52,24.45,24.52,10200.0,23.294,23.3607,23.294,23.3607,10200.0
2013-01-11 10:40:00,24.51,24.51,24.46,24.48,7600.0,23.3512,23.3512,23.3036,23.3226,7600.0
2013-01-11 10:45:00,24.48,24.48,24.45,24.46,10800.0,23.3226,23.3226,23.294,23.3036,10800.0
2013-01-11 10:50:00,24.47,24.47,24.45,24.46,7000.0,23.3131,23.3131,23.294,23.3036,7000.0
2013-01-11 10:55:00,24.46,24.52,24.46,24.52,8400.0,23.3036,23.3607,23.3036,23.3607,8400.0
2013-01-11 11:00:00,24.52,24.54,24.52,24.52,10200.0,23.3607,23.3798,23.3607,23.3607,10200.0
2013-01-11 11:05:00,24.53,24.53,24.46,24.47,15400.0,23.3703,23.3703,23.3036,23.3131,15400.0
2013-01-11 11:10:00,24.47,24.5,24.47,24.5,22200.0,23.3131,23.3417,23.3131,23.3417,22200.0
2013-01-11 11:15:00,24.5,24.5,24.47,24.47,11600.0,23.3417,23.3417,23.3131,23.3131,11600.0
2013-01-11 11:20:00,24.47,24.5,24.47,24.5,10000.0,23.3131,23.3417,23.3131,23.3417,10000.0
2013-01-11 11:25:00,24.5,24.5,24.49,24.49,7400.0,23.3417,23.3417,23.3321,23.3321,7400.0
2013-01-11 11:30:00,24.49,24.49,24.47,24.47,9000.0,23.3321,23.3321,23.3131,23.3131,9000.0
2013-01-11 11:35:00,24.48,24.5,24.47,24.5,15800.0,23.3226,23.3417,23.3131,23.3417,15800.0
2013-01-11 11:40:00,24.5,24.5,24.47,24.48,2600.0,23.3417,23.3417,23.3131,23.3226,2600.0
2013-01-11 11:45:00,24.48,24.49,24.48,24.49,20000.0,23.3226,23.3321,23.3226,23.3321,20000.0
2013-01-11 11:50:00,24.49,24.5,24.47,24.47,11800.0,23.3321,23.3417,23.3131,23.3131,11800.0
2013-01-11 11:55:00,24.48,24.49,24.48,24.48,4800.0,23.3226,23.3321,23.3226,23.3226,4800.0
2013-01-11 12:00:00,24.48,24.48,24.47,24.47,4800.0,23.3226,23.3226,23.3131,23.3131,4800.0
2013-01-11 12:05:00,24.47,24.5,24.46,24.5,15600.0,23.3131,23.3417,23.3036,23.3417,15600.0
2013-01-11 12:10:00,24.5,24.5,24.47,24.47,2400.0,23.3417,23.3417,23.3131,23.3131,2400.0
2013-01-11 12:15:00,24.46,24.5,24.46,24.5,21600.0,23.3036,23.3417,23.3036,23.3417,21600.0
2013-01-11 12:20:00,24.5,24.5,24.48,24.49,6400.0,23.3417,23.3417,23.3226,23.3321,6400.0
2013-01-11 12:25:00,24.48,24.48,24.47,24.47,4200.0,23.3226,23.3226,23.3131,23.3131,4200.0
2013-01-11 12:30:00,24.47,24.49,24.47,24.49,14800.0,23.3131,23.3321,23.3131,23.3321,14800.0
2013-01-11 12:35:00,24.5,24.5,24.48,24.48,9400.0,23.3417,23.3417,23.3226,23.3226,9400.0
2013-01-11 12:40:00,24.47,24.5,24.47,24.49,11800.0,23.3131,23.3417,23.3131,23.3321,11800.0
2013-01-11 12:45:00,24.48,24.51,24.48,24.5,20000.0,23.3226,23.3512,23.3226,23.3417,20000.0
2013-01-11 12:50:00,24.5,24.51,24.49,24.5,7800.0,23.3417,23.3512,23.3321,23.3417,7800.0
2013-01-11 12:55:00,24.5,24.5,24.49,24.49,3600.0,23.3417,23.3417,23.3321,23.3321,3600.0
2013-01-11 13:00:00,24.49,24.5,24.48,24.5,10200.0,23.3321,23.3417,23.3226,23.3417,10200.0
2013-01-11 13:05:00,24.5,24.52,24.49,24.5,55200.0,23.3417,23.3607,23.3321,23.3417,55200.0
2013-01-11 13:10:00,24.5,24.5,24.48,24.49,17800.0,23.3417,23.3417,23.3226,23.3321,17800.0
2013-01-11 13:15:00,24.49,24.49,24.47,24.48,8400.0,23.3321,23.3321,23.3131,23.3226,8400.0
2013-01-11 13:20:00,24.48,24.51,24.47,24.5,15800.0,23.3226,23.3512,23.3131,23.3417,15800.0
2013-01-11 13:25:00,24.5,24.5,24.49,24.49,800.0,23.3417,23.3417,23.3321,23.3321,800.0
2013-01-11 13:30:00,24.49,24.49,24.49,24.49,2200.0,23.3321,23.3321,23.3321,23.3321,2200.0
2013-01-11 13:35:00,24.49,24.49,24.48,24.49,4800.0,23.3321,23.3321,23.3226,23.3321,4800.0
2013-01-11 13:40:00,24.49,24.49,24.48,24.48,9600.0,23.3321,23.3321,23.3226,23.3226,9600.0
2013-01-11 13:45:00,24.48,24.5,24.46,24.5,27800.0,23.3226,23.3417,23.3036,23.3417,27800.0
2013-01-11 13:50:00,24.49,24.49,24.48,24.48,1200.0,23.3321,23.3321,23.3226,23.3226,1200.0
2013-01-11 13:55:00,24.48,24.5,24.48,24.49,8600.0,23.3226,23.3417,23.3226,23.3321,8600.0
2013-01-11 14:00:00,24.49,24.49,24.48,24.49,5200.0,23.3321,23.3321,23.3226,23.3321,5200.0
2013-01-11 14:05:00,24.49,24.5,24.48,24.5,7000.0,23.3321,23.3417,23.3226,23.3417,7000.0
2013-01-11 14:10:00,24.49,24.5,24.49,24.5,3800.0,23.3321,23.3417,23.3321,23.3417,3800.0
2013-01-11 14:15:00,24.5,24.5,24.49,24.5,3600.0,23.3417,23.3417,23.3321,23.3417,3600.0
2013-01-11 14:20:00,24.5,24.5,24.49,24.49,4400.0,23.3417,23.3417,23.3321,23.3321,4400.0
2013-01-11 14:25:00,24.49,24.49,24.48,24.49,12200.0,23.3321,23.3321,23.3226,23.3321,12200.0
2013-01-11 14:30:00,24.5,24.5,24.48,24.48,6800.0,23.3417,23.3417,23.3226,23.3226,6800.0
2013-01-11 14:35:00,24.48,24.5,24.48,24.5,9800.0,23.3226,23.3417,23.3226,23.3417,9800.0
2013-01-11 14:40:00,24.49,24.5,24.49,24.5,6400.0,23.3321,23.3417,23.3321,23.3417,6400.0
2013-01-11 14:45:00,24.49,24.5,24.48,24.48,12800.0,23.3321,23.3417,23.3226,23.3226,12800.0
2013-01-11 14:50:00,24.48,24.5,24.48,24.5,47000.0,23.3226,23.3417,23.3226,23.3417,47000.0
2013-01-11 14:55:00,24.5,24.5,24.48,24.48,21400.0,23.3417,23.3417,23.3226,23.3226,21400.0
2013-01-11 15:00:00,24.48,24.49,24.47,24.49,23800.0,23.3226,23.3321,23.3131,23.3321,23800.0
2013-01-11 15:05:00,24.49,24.49,24.48,24.49,7000.0,23.3321,23.3321,23.3226,23.3321,7000.0
2013-01-11 15:10:00,24.49,24.49,24.48,24.48,5400.0,23.3321,23.3321,23.3226,23.3226,5400.0
2013-01-11 15:15:00,24.48,24.48,24.48,24.48,6600.0,23.3226,23.3226,23.3226,23.3226,6600.0
2013-01-11 15:20:00,24.48,24.52,24.48,24.5,14800.0,23.3226,23.3607,23.3226,23.3417,14800.0
2013-01-11 15:25:00,24.5,24.53,24.5,24.53,8800.0,23.3417,23.3703,23.3417,23.3703,8800.0
2013-01-11 15:30:00,24.53,24.53,24.5,24.51,17000.0,23.3703,23.3703,23.3417,23.3512,17000.0
2013-01-11 15:35:00,24.5,24.54,24.5,24.53,13600.0,23.3417,23.3798,23.3417,23.3703,13600.0
2013-01-11 15:40:00,24.53,24.54,24.5,24.53,19800.0,23.3703,23.3798,23.3417,23.3703,19800.0
2013-01-11 15:45:00,24.54,24.55,24.52,24.53,21000.0,23.3798,23.3893,23.3607,23.3703,21000.0
2013-01-11 15:50:00,24.53,24.54,24.53,24.54,26000.0,23.3703,23.3798,23.3703,23.3798,26000.0
2013-01-11 15:55:00,24.54,24.55,24.5,24.51,43000.0,23.3798,23.3893,23.3417,23.3512,43000.0
2013-01-14 09:30:00,24.59,24.63,24.5,24.53,31800.0,23.4274,23.4655,23.3417,23.3703,31800.0
2013-01-14 09:35:00,24.52,24.61,24.52,24.59,5200.0,23.3607,23.4465,23.3607,23.4274,5200.0
2013-01-14 09:40:00,24.59,24.65,24.59,24.61,7200.0,23.4274,23.4846,23.4274,23.4465,7200.0
2013-01-14 09:45:00,24.6,24.64,24.55,24.6,42400.0,23.4369,23.4751,23.3893,23.4369,42400.0
2013-01-14 09:50:00,24.61,24.61,24.56,24.59,51400.0,23.4465,23.4465,23.3988,23.4274,51400.0
2013-01-14 09:55:00,24.59,24.61,24.58,24.61,16600.0,23.4274,23.4465,23.4179,23.4465,16600.0
2013-01-14 10:00:00,24.59,24.6,24.53,24.54,29000.0,23.4274,23.4369,23.3703,23.3798,29000.0
2013-01-14 10:05:00,24.53,24.59,24.53,24.56,28200.0,23.3703,23.4274,23.3703,23.3988,28200.0
2013-01-14 10:10:00,24.56,24.59,24.55,24.56,47400.0,23.3988,23.4274,23.3893,23.3988,47400.0
2013-01-14 10:15:00,24.56,24.57,24.51,24.53,34200.0,23.3988,23.4084,23.3512,23.3703,34200.0
2013-01-14 10:20:00,24.52,24.53,24.5,24.5,23200.0,23.3607,23.3703,23.3417,23.3417,23200.0
2013-01-14 10:25:00,24.5,24.54,24.5,24.53,29800.0,23.3417,23.3798,23.3417,23.3703,29800.0
2013-01-14 10:30:00,24.53,24.56,24.52,24.52,10800.0,23.3703,23.3988,23.3607,23.3607,10800.0
2013-01-14 10:35:00,24.52,24.52,24.5,24.51,21400.0,23.3607,23.3607,23.3417,23.3512,21400.0
2013-01-14 10:40:00,24.51,24.53,24.5,24.52,10400.0,23.3512,23.3703,23.3417,23.3607,10400.0
2013-01-14 10:45:00,24.53,24.56,24.52,24.56,9000.0,23.3703,23.3988,23.3607,23.3988,9000.0
2013-01-14 10:50:00,24.56,24.57,24.53,24.55,7200.0,23.3988,23.4084,23.3703,23.3893,7200.0
2013-01-14 10:55:00,24.53,24.55,24.53,24.54,9600.0,23.3703,23.3893,23.3703,23.3798,9600.0
2013-01-14 11:00:00,24.55,24.56,24.54,24.55,4400.0,23.3893,23.3988,23.3798,23.3893,4400.0
2013-01-14 11:05:00,24.56,24.56,24.53,24.56,6800.0,23.3988,23.3988,23.3703,23.3988,6800.0
2013-01-14 11:10:00,24.57,24.61,24.56,24.61,12600.0,23.4084,23.4465,23.3988,23.4465,12600.0
2013-01-14 11:15:00,24.61,24.63,24.61,24.62,8200.0,23.4465,23.4655,23.4465,23.456,8200.0
2013-01-14 11:20:00,24.62,24.62,24.61,24.62,8800.0,23.456,23.456,23.4465,23.456,8800.0
2013-01-14 11:25:00,24.62,24.63,24.62,24.62,13800.0,23.456,23.4655,23.456,23.456,13800.0
2013-01-14 11:30:00,24.62,24.66,24.61,24.61,41400.0,23.456,23.4941,23.4465,23.4465,41400.0
2013-01-14 11:35:00,24.61,24.63,24.6,24.63,11600.0,23.4465,23.4655,23.4369,23.4655,11600.0
2013-01-14 11:40:00,24.62,24.62,24.59,24.6,4600.0,23.456,23.456,23.4274,23.4369,4600.0
2013-01-14 11:45:00,24.61,24.65,24.61,24.64,8000.0,23.4465,23.4846,23.4465,23.4751,8000.0
2013-01-14 11:50:00,24.63,24.65,24.62,24.62,4200.0,23.4655,23.4846,23.456,23.456,4200.0
2013-01-14 11:55:00,24.62,24.62,24.59,24.6,9800.0,23.456,23.456,23.4274,23.4369,9800.0
2013-01-14 12:00:00,24.6,24.6,24.58,24.59,9400.0,23.4369,23.4369,23.4179,23.4274,9400.0
2013-01-14 12:05:00,24.59,24.59,24.59,24.59,7000.0,23.4274,23.4274,23.4274,23.4274,7000.0
2013-01-14 12:10:00,24.6,24.6,24.58,24.58,4200.0,23.4369,23.4369,23.4179,23.4179,4200.0
2013-01-14 12:15:00,24.59,24.59,24.57,24.58,7200.0,23.4274,23.4274,23.4084,23.4179,7200.0
2013-01-14 12:20:00,24.58,24.58,24.57,24.58,11200.0,23.4179,23.4179,23.4084,23.4179,11200.0
2013-01-14 12:25:00,24.57,24.57,24.56,24.57,4200.0,23.4084,23.4084,23.3988,23.4084,4200.0
2013-01-14 12:30:00,24.57,24.6,24.57,24.6,17400.0,23.4084,23.4369,23.4084,23.4369,17400.0
2013-01-14 12:35:00,24.6,24.6,24.58,24.59,17000.0,23.4369,23.4369,23.4179,23.4274,17000.0
2013-01-14 12:40:00,24.59,24.6,24.59,24.6,4000.0,23.4274,23.4369,23.4274,23.4369,4000.0
2013-01-14 12:45:00,24.59,24.6,24.57,24.6,11800.0,23.4274,23.4369,23.4084,23.4369,11800.0
2013-01-14 12:50:00,24.59,24.6,24.58,24.59,11400.0,23.4274,23.4369,23.4179,23.4274,11400.0
2013-01-14 12:55:00,24.59,24.6,24.57,24.58,12200.0,23.4274,23.4369,23.4084,23.4179,12200.0
2013-01-14 13:00:00,24.57,24.59,24.56,24.58,10400.0,23.4084,23.4274,23.3988,23.4179,10400.0
2013-01-14 13:05:00,24.59,24.6,24.58,24.59,6200.0,23.4274,23.4369,23.4179,23.4274,6200.0
2013-01-14 13:10:00,24.59,24.6,24.58,24.58,9600.0,23.4274,23.4369,23.4179,23.4179,9600.0
2013-01-14 13:15:00,24.58,24.58,24.56,24.57,7400.0,23.4179,23.4179,23.3988,23.4084,7400.0
2013-01-14 13:20:00,24.58,24.6,24.57,24.6,18800.0,23.4179,23.4369,23.4084,23.4369,18800.0
2013-01-14 13:25:00,24.6,24.61,24.59,24.59,26000.0,23.4369,23.4465,23.4274,23.4274,26000.0
2013-01-14 13:30:00,24.59,24.59,24.57,24.58,6400.0,23.4274,23.4274,23.4084,23.4179,6400.0
2013-01-14 13:35:00,24.59,24.59,24.57,24.58,7800.0,23.4274,23.4274,23.4084,23.4179,7800.0
2013-01-14 13:40:00,24.58,24.59,24.58,24.59,7000.0,23.4179,23.4274,23.4179,23.4274,7000.0
2013-01-14 13:45:00,24.58,24.6,24.58,24.6,9400.0,23.4179,23.4369,23.4179,23.4369,9400.0
2013-01-14 13:50:00,24.6,24.6,24.58,24.59,17000.0,23.4369,23.4369,23.4179,23.4274,17000.0
2013-01-14 13:55:00,24.59,24.6,24.59,24.6,5000.0,23.4274,23.4369,23.4274,23.4369,5000.0
2013-01-14 14:00:00,24.59,24.61,24.59,24.61,16400.0,23.4274,23.4465,23.4274,23.4465,16400.0
2013-01-14 14:05:00,24.61,24.64,24.61,24.63,13600.0,23.4465,23.4751,23.4465,23.4655,13600.0
2013-01-14 14:10:00,24.62,24.66,24.62,24.64,36000.0,23.456,23.4941,23.456,23.4751,36000.0
2013-01-14 14:15:00,24.64,24.67,24.64,24.67,16600.0,23.4751,23.5036,23.4751,23.5036,16600.0
2013-01-14 14:20:00,24.67,24.68,24.66,24.67,16000.0,23.5036,23.5132,23.4941,23.5036,16000.0
2013-01-14 14:25:00,24.68,24.68,24.67,24.67,6000.0,23.5132,23.5132,23.5036,23.5036,6000.0
2013-01-14 14:30:00,24.67,24.7,24.67,24.69,22000.0,23.5036,23.5322,23.5036,23.5227,22000.0
2013-01-14 14:35:00,24.7,24.7,24.65,24.65,14600.0,23.5322,23.5322,23.4846,23.4846,14600.0
2013-01-14 14:40:00,24.65,24.65,24.64,24.65,15800.0,23.4846,23.4846,23.4751,23.4846,15800.0
2013-01-14 14:45:00,24.64,24.65,24.64,24.65,16000.0,23.4751,23.4846,23.4751,23.4846,16000.0
2013-01-14 14:50:00,24.66,24.67,24.65,24.65,10000.0,23.4941,23.5036,23.4846,23.4846,10000.0
2013-01-14 14:55:00,24.64,24.64,24.63,24.63,14600.0,23.4751,23.4751,23.4655,23.4655,14600.0
2013-01-14 15:00:00,24.63,24.67,24.63,24.66,15800.0,23.4655,23.5036,23.4655,23.4941,15800.0
2013-01-14 15:05:00,24.66,24.68,24.66,24.68,11200.0,23.4941,23.5132,23.4941,23.5132,11200.0
2013-01-14 15:10:00,24.68,24.68,24.67,24.67,13600.0,23.5132,23.5132,23.5036,23.5036,13600.0
2013-01-14 15:15:00,24.67,24.67,24.65,24.66,16600.0,23.5036,23.5036,23.4846,23.4941,16600.0
2013-01-14 15:20:00,24.66,24.68,24.66,24.68,13600.0,23.4941,23.5132,23.4941,23.5132,13600.0
2013-01-14 15:25:00,24.68,24.69,24.66,24.69,21000.0,23.5132,23.5227,23.4941,23.5227,21000.0
2013-01-14 15:30:00,24.69,24.7,24.64,24.64,14200.0,23.5227,23.5322,23.4751,23.4751,14200.0
2013-01-14 15:35:00,24.64,24.64,24.63,24.63,11800.0,23.4751,23.4751,23.4655,23.4655,11800.0
2013-01-14 15:40:00,24.63,24.68,24.63,24.68,30400.0,23.4655,23.5132,23.4655,23.5132,30400.0
2013-01-14 15:45:00,24.68,24.68,24.67,24.67,16800.0,23.5132,23.5132,23.5036,23.5036,16800.0
2013-01-14 15:50:00,24.67,24.68,24.67,24.68,47000.0,23.5036,23.5132,23.5036,23.5132,47000.0
2013-01-14 15:55:00,24.68,24.72,24.68,24.72,68600.0,23.5132,23.5513,23.5132,23.5513,68600.0
2013-01-15 09:30:00,24.31,24.92,24.31,24.86,62000.0,23.1607,23.7418,23.1607,23.6847,62000.0
2013-01-15 09:35:00,24.83,24.93,24.82,24.92,30000.0,23.6561,23.7513,23.6465,23.7418,30000.0
2013-01-15 09:40:00,24.92,24.93,24.9,24.92,28400.0,23.7418,23.7513,23.7228,23.7418,28400.0
2013-01-15 09:45:00,24.91,24.93,24.85,24.86,99800.0,23.7323,23.7513,23.6751,23.6847,99800.0
2013-01-15 09:50:00,24.86,24.86,24.8,24.83,33600.0,23.6847,23.6847,23.6275,23.6561,33600.0
2013-01-15 09:55:00,24.84,24.88,24.8,24.83,44200.0,23.6656,23.7037,23.6275,23.6561,44200.0
2013-01-15 10:00:00,24.84,24.85,24.8,24.83,35400.0,23.6656,23.6751,23.6275,23.6561,35400.0
2013-01-15 10:05:00,24.83,24.83,24.81,24.81,18200.0,23.6561,23.6561,23.637,23.637,18200.0
2013-01-15 10:10:00,24.83,24.84,24.79,24.79,13400.0,23.6561,23.6656,23.618,23.618,13400.0
2013-01-15 10:15:00,24.79,24.8,24.76,24.77,13200.0,23.618,23.6275,23.5894,23.5989,13200.0
2013-01-15 10:20:00,24.78,24.81,24.75,24.8,21400.0,23.6084,23.637,23.5799,23.6275,21400.0
2013-01-15 10:25:00,24.8,24.8,24.77,24.79,16400.0,23.6275,23.6275,23.5989,23.618,16400.0
2013-01-15 10:30:00,24.79,24.82,24.78,24.81,21200.0,23.618,23.6465,23.6084,23.637,21200.0
2013-01-15 10:35:00,24.8,24.85,24.77,24.85,77600.0,23.6275,23.6751,23.5989,23.6751,77600.0
2013-01-15 10:40:00,24.85,24.86,24.79,24.8,24000.0,23.6751,23.6847,23.618,23.6275,24000.0
2013-01-15 10:45:00,24.8,24.82,24.79,24.8,12200.0,23.6275,23.6465,23.618,23.6275,12200.0
2013-01-15 10:50:00,24.79,24.81,24.79,24.8,38000.0,23.618,23.637,23.618,23.6275,38000.0
2013-01-15 10:55:00,24.8,24.84,24.8,24.84,21200.0,23.6275,23.6656,23.6275,23.6656,21200.0
2013-01-15 11:00:00,24.83,24.84,24.8,24.82,21600.0,23.6561,23.6656,23.6275,23.6465,21600.0
2013-01-15 11:05:00,24.83,24.84,24.8,24.8,23400.0,23.6561,23.6656,23.6275,23.6275,23400.0
2013-01-15 11:10:00,24.8,24.83,24.8,24.82,8000.0,23.6275,23.6561,23.6275,23.6465,8000.0
2013-01-15 11:15:00,24.82,24.84,24.82,24.83,10400.0,23.6465,23.6656,23.6465,23.6561,10400.0
2013-01-15 11:20:00,24.84,24.84,24.82,24.83,15400.0,23.6656,23.6656,23.6465,23.6561,15400.0
2013-01-15 11:25:00,24.83,24.83,24.82,24.83,8200.0,23.6561,23.6561,23.6465,23.6561,8200.0
2013-01-15 11:30:00,24.83,24.83,24.79,24.8,28800.0,23.6561,23.6561,23.618,23.6275,28800.0
2013-01-15 11:35:00,24.8,24.83,24.8,24.8,11200.0,23.6275,23.6561,23.6275,23.6275,11200.0
2013-01-15 11:40:00,24.8,24.84,24.8,24.84,27400.0,23.6275,23.6656,23.6275,23.6656,27400.0
2013-01-15 11:45:00,24.85,24.86,24.85,24.85,10600.0,23.6751,23.6847,23.6751,23.6751,10600.0
2013-01-15 11:50:00,24.85,24.85,24.82,24.82,10800.0,23.6751,23.6751,23.6465,23.6465,10800.0
2013-01-15 11:55:00,24.82,24.83,24.82,24.82,6400.0,23.6465,23.6561,23.6465,23.6465,6400.0
2013-01-15 12:00:00,24.82,24.82,24.8,24.8,9000.0,23.6465,23.6465,23.6275,23.6275,9000.0
2013-01-15 12:05:00,24.8,24.85,24.79,24.85,29000.0,23.6275,23.6751,23.618,23.6751,29000.0
2013-01-15 12:10:00,24.84,24.84,24.83,24.83,3200.0,23.6656,23.6656,23.6561,23.6561,3200.0
2013-01-15 12:15:00,24.83,24.86,24.82,24.85,11800.0,23.6561,23.6847,23.6465,23.6751,11800.0
2013-01-15 12:20:00,24.84,24.85,24.84,24.84,6200.0,23.6656,23.6751,23.6656,23.6656,6200.0
2013-01-15 12:25:00,24.83,24.83,24.82,24.82,4600.0,23.6561,23.6561,23.6465,23.6465,4600.0
2013-01-15 12:30:00,24.82,24.86,24.82,24.86,15200.0,23.6465,23.6847,23.6465,23.6847,15200.0
2013-01-15 12:35:00,24.86,24.86,24.84,24.84,6400.0,23.6847,23.6847,23.6656,23.6656,6400.0
2013-01-15 12:40:00,24.84,24.85,24.83,24.85,9800.0,23.6656,23.6751,23.6561,23.6751,9800.0
2013-01-15 12:45:00,24.85,24.85,24.82,24.82,14200.0,23.6751,23.6751,23.6465,23.6465,14200.0
2013-01-15 12:50:00,24.82,24.82,24.8,24.82,19400.0,23.6465,23.6465,23.6275,23.6465,19400.0
2013-01-15 12:55:00,24.82,24.85,24.82,24.84,11200.0,23.6465,23.6751,23.6465,23.6656,11200.0
2013-01-15 13:00:00,24.85,24.86,24.84,24.84,16600.0,23.6751,23.6847,23.6656,23.6656,16600.0
2013-01-15 13:05:00,24.84,24.84,24.81,24.84,18000.0,23.6656,23.6656,23.637,23.6656,18000.0
2013-01-15 13:10:00,24.84,24.86,24.83,24.86,29000.0,23.6656,23.6847,23.6561,23.6847,29000.0
2013-01-15 13:15:00,24.86,24.87,24.85,24.87,6200.0,23.6847,23.6942,23.6751,23.6942,6200.0
2013-01-15 13:20:00,24.86,24.86,24.84,24.86,11000.0,23.6847,23.6847,23.6656,23.6847,11000.0
2013-01-15 13:25:00,24.86,24.87,24.84,24.84,7800.0,23.6847,23.6942,23.6656,23.6656,7800.0
2013-01-15 13:30:00,24.84,24.87,24.82,24.86,16600.0,23.6656,23.6942,23.6465,23.6847,16600.0
2013-01-15 13:35:00,24.86,24.86,24.84,24.84,7600.0,23.6847,23.6847,23.6656,23.6656,7600.0
2013-01-15 13:40:00,24.85,24.85,24.8,24.81,14400.0,23.6751,23.6751,23.6275,23.637,14400.0
2013-01-15 13:45:00,24.82,24.83,24.8,24.8,11200.0,23.6465,23.6561,23.6275,23.6275,11200.0
2013-01-15 13:50:00,24.8,24.81,24.79,24.81,20400.0,23.6275,23.637,23.618,23.637,20400.0
2013-01-15 13:55:00,24.81,24.81,24.78,24.8,18800.0,23.637,23.637,23.6084,23.6275,18800.0
2013-01-15 14:00:00,24.8,24.81,24.79,24.8,9200.0,23.6275,23.637,23.618,23.6275,9200.0
2013-01-15 14:05:00,24.8,24.84,24.8,24.84,14000.0,23.6275,23.6656,23.6275,23.6656,14000.0
2013-01-15 14:10:00,24.84,24.85,24.84,24.84,9400.0,23.6656,23.6751,23.6656,23.6656,9400.0
2013-01-15 14:15:00,24.84,24.85,24.82,24.85,7200.0,23.6656,23.6751,23.6465,23.6751,7200.0
2013-01-15 14:20:00,24.84,24.85,24.83,24.84,14400.0,23.6656,23.6751,23.6561,23.6656,14400.0
2013-01-15 14:25:00,24.84,24.85,24.84,24.85,10800.0,23.6656,23.6751,23.6656,23.6751,10800.0
2013-01-15 14:30:00,24.85,24.85,24.82,24.83,13200.0,23.6751,23.6751,23.6465,23.6561,13200.0
2013-01-15 14:35:00,24.83,24.84,24.81,24.84,10200.0,23.6561,23.6656,23.637,23.6656,10200.0
2013-01-15 14:40:00,24.83,24.86,24.83,24.86,4600.0,23.6561,23.6847,23.6561,23.6847,4600.0
2013-01-15 14:45:00,24.85,24.86,24.82,24.85,13000.0,23.6751,23.6847,23.6465,23.6751,13000.0
2013-01-15 14:50:00,24.84,24.86,24.84,24.86,8800.0,23.6656,23.6847,23.6656,23.6847,8800.0
2013-01-15 14:55:00,24.86,24.87,24.85,24.85,5000.0,23.6847,23.6942,23.6751,23.6751,5000.0
2013-01-15 15:00:00,24.86,24.88,24.86,24.86,10200.0,23.6847,23.7037,23.6847,23.6847,10200.0
2013-01-15 15:05:00,24.86,24.86,24.84,24.86,10800.0,23.6847,23.6847,23.6656,23.6847,10800.0
2013-01-15 15:10:00,24.86,24.87,24.85,24.86,10600.0,23.6847,23.6942,23.6751,23.6847,10600.0
2013-01-15 15:15:00,24.86,24.89,24.85,24.88,19200.0,23.6847,23.7132,23.6751,23.7037,19200.0
2013-01-15 15:20:00,24.89,24.9,24.88,24.89,8400.0,23.7132,23.7228,23.7037,23.7132,8400.0
2013-01-15 15:25:00,24.88,24.9,24.88,24.9,12000.0,23.7037,23.7228,23.7037,23.7228,12000.0
2013-01-15 15:30:00,24.89,24.9,24.87,24.88,11600.0,23.7132,23.7228,23.6942,23.7037,11600.0
2013-01-15 15:35:00,24.88,24.91,24.88,24.91,26200.0,23.7037,23.7323,23.7037,23.7323,26200.0
2013-01-15 15:40:00,24.91,24.91,24.88,24.9,23000.0,23.7323,23.7323,23.7037,23.7228,23000.0
2013-01-15 15:45:00,24.9,24.9,24.86,24.86,35200.0,23.7228,23.7228,23.6847,23.6847,35200.0
2013-01-15 15:50:00,24.86,24.86,24.86,24.86,25800.0,23.6847,23.6847,23.6847,23.6847,25800.0
2013-01-15 15:55:00,24.88,24.93,24.88,24.92,83200.0,23.7037,23.7513,23.7037,23.7418,83200.0
2013-01-16 09:30:00,24.76,24.95,24.76,24.89,16400.0,23.5894,23.7704,23.5894,23.7132,16400.0
2013-01-16 09:35:00,24.86,24.95,24.86,24.91,29600.0,23.6847,23.7704,23.6847,23.7323,29600.0
2013-01-16 09:40:00,24.93,24.96,24.86,24.96,30200.0,23.7513,23.7799,23.6847,23.7799,30200.0
2013-01-16 09:45:00,24.97,25.0,24.95,24.99,23600.0,23.7895,23.818,23.7704,23.8085,23600.0
2013-01-16 09:50:00,24.99,25.0,24.97,24.98,28200.0,23.8085,23.818,23.7895,23.799,28200.0
2013-01-16 09:55:00,24.97,24.97,24.93,24.94,20200.0,23.7895,23.7895,23.7513,23.7609,20200.0
2013-01-16 10:00:00,24.93,24.94,24.9,24.9,31400.0,23.7513,23.7609,23.7228,23.7228,31400.0
2013-01-16 10:05:00,24.9,24.91,24.87,24.89,33800.0,23.7228,23.7323,23.6942,23.7132,33800.0
2013-01-16 10:10:00,24.89,24.89,24.86,24.88,17200.0,23.7132,23.7132,23.6847,23.7037,17200.0
2013-01-16 10:15:00,24.87,24.88,24.8,24.8,15800.0,23.6942,23.7037,23.6275,23.6275,15800.0
2013-01-16 10:20:00,24.8,24.82,24.78,24.79,22600.0,23.6275,23.6465,23.6084,23.618,22600.0
2013-01-16 10:25:00,24.79,24.83,24.79,24.83,13200.0,23.618,23.6561,23.618,23.6561,13200.0
2013-01-16 10:30:00,24.83,24.83,24.8,24.82,14400.0,23.6561,23.6561,23.6275,23.6465,14400.0
2013-01-16 10:35:00,24.82,24.82,24.8,24.8,12400.0,23.6465,23.6465,23.6275,23.6275,12400.0
2013-01-16 10:40:00,24.81,24.85,24.81,24.84,18200.0,23.637,23.6751,23.637,23.6656,18200.0
2013-01-16 10:45:00,24.83,24.84,24.8,24.81,11800.0,23.6561,23.6656,23.6275,23.637,11800.0
2013-01-16 10:50:00,24.82,24.82,24.8,24.8,14400.0,23.6465,23.6465,23.6275,23.6275,14400.0
2013-01-16 10:55:00,24.8,24.82,24.79,24.8,16400.0,23.6275,23.6465,23.618,23.6275,16400.0
2013-01-16 11:00:00,24.8,24.82,24.79,24.82,15400.0,23.6275,23.6465,23.618,23.6465,15400.0
2013-01-16 11:05:00,24.82,24.84,24.82,24.83,10400.0,23.6465,23.6656,23.6465,23.6561,10400.0
2013-01-16 11:10:00,24.83,24.85,24.82,24.85,20400.0,23.6561,23.6751,23.6465,23.6751,20400.0
2013-01-16 11:15:00,24.86,24.86,24.84,24.84,12400.0,23.6847,23.6847,23.6656,23.6656,12400.0
2013-01-16 11:20:00,24.84,24.89,24.84,24.86,18000.0,23.6656,23.7132,23.6656,23.6847,18000.0
2013-01-16 11:25:00,24.86,24.86,24.85,24.85,12200.0,23.6847,23.6847,23.6751,23.6751,12200.0
2013-01-16 11:30:00,24.85,24.86,24.82,24.82,13600.0,23.6751,23.6847,23.6465,23.6465,13600.0
2013-01-16 11:35:00,24.82,24.84,24.82,24.84,14000.0,23.6465,23.6656,23.6465,23.6656,14000.0
2013-01-16 11:40:00,24.84,24.84,24.83,24.83,5200.0,23.6656,23.6656,23.6561,23.6561,5200.0
2013-01-16 11:45:00,24.83,24.84,24.81,24.82,24800.0,23.6561,23.6656,23.637,23.6465,24800.0
2013-01-16 11:50:00,24.82,24.83,24.79,24.79,11800.0,23.6465,23.6561,23.618,23.618,11800.0
2013-01-16 11:55:00,24.79,24.8,24.77,24.78,12000.0,23.618,23.6275,23.5989,23.6084,12000.0
2013-01-16 12:00:00,24.78,24.78,24.77,24.77,6600.0,23.6084,23.6084,23.5989,23.5989,6600.0
2013-01-16 12:05:00,24.75,24.77,24.75,24.75,14200.0,23.5799,23.5989,23.5799,23.5799,14200.0
2013-01-16 12:10:00,24.75,24.76,24.75,24.75,14000.0,23.5799,23.5894,23.5799,23.5799,14000.0
2013-01-16 12:15:00,24.75,24.75,24.74,24.75,6000.0,23.5799,23.5799,23.5703,23.5799,6000.0
2013-01-16 12:20:00,24.75,24.75,24.74,24.75,9200.0,23.5799,23.5799,23.5703,23.5799,9200.0
2013-01-16 12:25:00,24.75,24.77,24.75,24.77,14800.0,23.5799,23.5989,23.5799,23.5989,14800.0
2013-01-16 12:30:00,24.76,24.78,24.75,24.78,18800.0,23.5894,23.6084,23.5799,23.6084,18800.0
2013-01-16 12:35:00,24.78,24.78,24.76,24.78,76200.0,23.6084,23.6084,23.5894,23.6084,76200.0
2013-01-16 12:40:00,24.78,24.78,24.75,24.77,21600.0,23.6084,23.6084,23.5799,23.5989,21600.0
2013-01-16 12:45:00,24.75,24.77,24.75,24.77,23800.0,23.5799,23.5989,23.5799,23.5989,23800.0
2013-01-16 12:50:00,24.78,24.78,24.75,24.76,6400.0,23.6084,23.6084,23.5799,23.5894,6400.0
2013-01-16 12:55:00,24.75,24.77,24.75,24.75,11000.0,23.5799,23.5989,23.5799,23.5799,11000.0
2013-01-16 13:00:00,24.77,24.77,24.75,24.77,21200.0,23.5989,23.5989,23.5799,23.5989,21200.0
2013-01-16 13:05:00,24.77,24.78,24.75,24.78,23600.0,23.5989,23.6084,23.5799,23.6084,23600.0
2013-01-16 13:10:00,24.78,24.8,24.77,24.79,14600.0,23.6084,23.6275,23.5989,23.618,14600.0
2013-01-16 13:15:00,24.79,24.79,24.76,24.77,6800.0,23.618,23.618,23.5894,23.5989,6800.0
2013-01-16 13:20:00,24.77,24.77,24.75,24.77,17400.0,23.5989,23.5989,23.5799,23.5989,17400.0
2013-01-16 13:25:00,24.77,24.78,24.76,24.78,22400.0,23.5989,23.6084,23.5894,23.6084,22400.0
2013-01-16 13:30:00,24.78,24.79,24.76,24.79,22800.0,23.6084,23.618,23.5894,23.618,22800.0
2013-01-16 13:35:00,24.79,24.79,24.76,24.77,16000.0,23.618,23.618,23.5894,23.5989,16000.0
2013-01-16 13:40:00,24.77,24.78,24.75,24.78,28800.0,23.5989,23.6084,23.5799,23.6084,28800.0
2013-01-16 13:45:00,24.78,24.78,24.77,24.77,8800.0,23.6084,23.6084,23.5989,23.5989,8800.0
2013-01-16 13:50:00,24.77,24.78,24.76,24.77,31200.0,23.5989,23.6084,23.5894,23.5989,31200.0
2013-01-16 13:55:00,24.77,24.78,24.77,24.78,20000.0,23.5989,23.6084,23.5989,23.6084,20000.0
2013-01-16 14:00:00,24.78,24.79,24.77,24.79,27400.0,23.6084,23.618,23.5989,23.618,27400.0
2013-01-16 14:05:00,24.79,24.79,24.76,24.77,23200.0,23.618,23.618,23.5894,23.5989,23200.0
2013-01-16 14:10:00,24.77,24.77,24.76,24.77,15200.0,23.5989,23.5989,23.5894,23.5989,15200.0
2013-01-16 14:15:00,24.77,24.77,24.76,24.77,9600.0,23.5989,23.5989,23.5894,23.5989,9600.0
2013-01-16 14:20:00,24.77,24.77,24.76,24.77,24200.0,23.5989,23.5989,23.5894,23.5989,24200.0
2013-01-16 14:25:00,24.77,24.77,24.77,24.77,34000.0,23.5989,23.5989,23.5989,23.5989,34000.0
2013-01-16 14:30:00,24.77,24.79,24.77,24.79,22000.0,23.5989,23.618,23.5989,23.618,22000.0
2013-01-16 14:35:00,24.79,24.79,24.77,24.78,15800.0,23.618,23.618,23.5989,23.6084,15800.0
2013-01-16 14:40:00,24.78,24.78,24.77,24.77,11400.0,23.6084,23.6084,23.5989,23.5989,11400.0
2013-01-16 14:45:00,24.78,24.79,24.77,24.79,16800.0,23.6084,23.618,23.5989,23.618,16800.0
2013-01-16 14:50:00,24.79,24.79,24.77,24.77,23400.0,23.618,23.618,23.5989,23.5989,23400.0
2013-01-16 14:55:00,24.77,24.8,24.77,24.78,31800.0,23.5989,23.6275,23.5989,23.6084,31800.0
2013-01-16 15:00:00,24.8,24.8,24.77,24.78,16400.0,23.6275,23.6275,23.5989,23.6084,16400.0
2013-01-16 15:05:00,24.78,24.79,24.78,24.79,14200.0,23.6084,23.618,23.6084,23.618,14200.0
2013-01-16 15:10:00,24.79,24.79,24.78,24.79,17400.0,23.618,23.618,23.6084,23.618,17400.0
2013-01-16 15:15:00,24.79,24.79,24.77,24.78,24800.0,23.618,23.618,23.5989,23.6084,24800.0
2013-01-16 15:20:00,24.78,24.79,24.77,24.79,26400.0,23.6084,23.618,23.5989,23.618,26400.0
2013-01-16 15:25:00,24.79,24.79,24.77,24.77,21400.0,23.618,23.618,23.5989,23.5989,21400.0
2013-01-16 15:30:00,24.77,24.77,24.75,24.77,45600.0,23.5989,23.5989,23.5799,23.5989,45600.0
2013-01-16 15:35:00,24.77,24.78,24.76,24.77,24400.0,23.5989,23.6084,23.5894,23.5989,24400.0
2013-01-16 15:40:00,24.77,24.8,24.77,24.79,53000.0,23.5989,23.6275,23.5989,23.618,53000.0
2013-01-16 15:45:00,24.79,24.79,24.76,24.76,32400.0,23.618,23.618,23.5894,23.5894,32400.0
2013-01-16 15:50:00,24.77,24.77,24.75,24.76,45000.0,23.5989,23.5989,23.5799,23.5894,45000.0
2013-01-16 15:55:00,24.77,24.77,24.73,24.76,81200.0,23.5989,23.5989,23.5608,23.5894,81200.0
2013-01-17 09:30:00,25.25,25.36,24.89,25.21,131600.0,24.0562,24.161,23.7132,24.0181,131600.0
2013-01-17 09:35:00,25.22,25.22,25.0,25.08,64800.0,24.0276,24.0276,23.818,23.8943,64800.0
2013-01-17 09:40:00,25.07,25.16,25.01,25.14,209400.0,23.8847,23.9705,23.8276,23.9514,209400.0
2013-01-17 09:45:00,25.15,25.23,25.11,25.15,156000.0,23.9609,24.0372,23.9228,23.9609,156000.0
2013-01-17 09:50:00,25.18,25.21,25.17,25.18,139200.0,23.9895,24.0181,23.98,23.9895,139200.0
2013-01-17 09:55:00,25.18,25.2,25.14,25.15,133800.0,23.9895,24.0086,23.9514,23.9609,133800.0
2013-01-17 10:00:00,25.15,25.17,25.02,25.02,92400.0,23.9609,23.98,23.8371,23.8371,92400.0
2013-01-17 10:05:00,25.02,25.04,25.0,25.02,26000.0,23.8371,23.8561,23.818,23.8371,26000.0
2013-01-17 10:10:00,25.02,25.05,25.02,25.04,13600.0,23.8371,23.8657,23.8371,23.8561,13600.0
2013-01-17 10:15:00,25.05,25.08,25.01,25.02,23000.0,23.8657,23.8943,23.8276,23.8371,23000.0
2013-01-17 10:20:00,25.03,25.05,25.02,25.03,48400.0,23.8466,23.8657,23.8371,23.8466,48400.0
2013-01-17 10:25:00,25.03,25.11,25.02,25.11,112000.0,23.8466,23.9228,23.8371,23.9228,112000.0
2013-01-17 10:30:00,25.11,25.27,25.11,25.27,58400.0,23.9228,24.0753,23.9228,24.0753,58400.0
2013-01-17 10:35:00,25.27,25.36,25.27,25.31,41200.0,24.0753,24.161,24.0753,24.1134,41200.0
2013-01-17 10:40:00,25.32,25.33,25.25,25.25,19600.0,24.1229,24.1324,24.0562,24.0562,19600.0
2013-01-17 10:45:00,25.25,25.26,25.21,25.21,18600.0,24.0562,24.0657,24.0181,24.0181,18600.0
2013-01-17 10:50:00,25.22,25.25,25.19,25.19,80400.0,24.0276,24.0562,23.999,23.999,80400.0
2013-01-17 10:55:00,25.19,25.19,25.14,25.15,11200.0,23.999,23.999,23.9514,23.9609,11200.0
2013-01-17 11:00:00,25.16,25.19,25.16,25.18,6400.0,23.9705,23.999,23.9705,23.9895,6400.0
2013-01-17 11:05:00,25.16,25.17,25.12,25.15,17200.0,23.9705,23.98,23.9324,23.9609,17200.0
2013-01-17 11:10:00,25.14,25.17,25.13,25.17,35800.0,23.9514,23.98,23.9419,23.98,35800.0
2013-01-17 11:15:00,25.17,25.17,25.09,25.14,47600.0,23.98,23.98,23.9038,23.9514,47600.0
2013-01-17 11:20:00,25.15,25.15,25.11,25.13,8000.0,23.9609,23.9609,23.9228,23.9419,8000.0
2013-01-17 11:25:00,25.12,25.13,25.08,25.08,45800.0,23.9324,23.9419,23.8943,23.8943,45800.0
2013-01-17 11:30:00,25.07,25.1,25.06,25.1,29800.0,23.8847,23.9133,23.8752,23.9133,29800.0
2013-01-17 11:35:00,25.11,25.13,25.08,25.11,85600.0,23.9228,23.9419,23.8943,23.9228,85600.0
2013-01-17 11:40:00,25.11,25.16,25.1,25.15,41400.0,23.9228,23.9705,23.9133,23.9609,41400.0
2013-01-17 11:45:00,25.15,25.15,25.11,25.13,3800.0,23.9609,23.9609,23.9228,23.9419,3800.0
2013-01-17 11:50:00,25.13,25.15,25.1,25.13,15800.0,23.9419,23.9609,23.9133,23.9419,15800.0
2013-01-17 11:55:00,25.13,25.14,25.09,25.09,95200.0,23.9419,23.9514,23.9038,23.9038,95200.0
2013-01-17 12:00:00,25.09,25.11,25.08,25.11,8800.0,23.9038,23.9228,23.8943,23.9228,8800.0
2013-01-17 12:05:00,25.11,25.13,25.08,25.08,11200.0,23.9228,23.9419,23.8943,23.8943,11200.0
2013-01-17 12:10:00,25.08,25.12,25.08,25.12,42000.0,23.8943,23.9324,23.8943,23.9324,42000.0
2013-01-17 12:15:00,25.12,25.13,25.11,25.12,12000.0,23.9324,23.9419,23.9228,23.9324,12000.0
2013-01-17 12:20:00,25.12,25.13,25.11,25.12,12800.0,23.9324,23.9419,23.9228,23.9324,12800.0
2013-01-17 12:25:00,25.12,25.13,25.11,25.11,14800.0,23.9324,23.9419,23.9228,23.9228,14800.0
2013-01-17 12:30:00,25.12,25.12,25.09,25.11,6000.0,23.9324,23.9324,23.9038,23.9228,6000.0
2013-01-17 12:35:00,25.12,25.13,25.11,25.11,7800.0,23.9324,23.9419,23.9228,23.9228,7800.0
2013-01-17 12:40:00,25.12,25.13,25.11,25.11,29000.0,23.9324,23.9419,23.9228,23.9228,29000.0
2013-01-17 12:45:00,25.12,25.13,25.11,25.12,33800.0,23.9324,23.9419,23.9228,23.9324,33800.0
2013-01-17 12:50:00,25.11,25.11,25.1,25.1,8800.0,23.9228,23.9228,23.9133,23.9133,8800.0
2013-01-17 12:55:00,25.11,25.12,25.08,25.12,10000.0,23.9228,23.9324,23.8943,23.9324,10000.0
2013-01-17 13:00:00,25.13,25.13,25.11,25.11,18600.0,23.9419,23.9419,23.9228,23.9228,18600.0
2013-01-17 13:05:00,25.12,25.12,25.11,25.11,5800.0,23.9324,23.9324,23.9228,23.9228,5800.0
2013-01-17 13:10:00,25.11,25.11,25.08,25.09,5800.0,23.9228,23.9228,23.8943,23.9038,5800.0
2013-01-17 13:15:00,25.09,25.09,25.06,25.08,21200.0,23.9038,23.9038,23.8752,23.8943,21200.0
2013-01-17 13:20:00,25.08,25.09,25.08,25.08,5400.0,23.8943,23.9038,23.8943,23.8943,5400.0
2013-01-17 13:25:00,25.06,25.07,25.06,25.06,4600.0,23.8752,23.8847,23.8752,23.8752,4600.0
2013-01-17 13:30:00,25.06,25.07,25.04,25.06,6000.0,23.8752,23.8847,23.8561,23.8752,6000.0
2013-01-17 13:35:00,25.05,25.06,25.03,25.05,4800.0,23.8657,23.8752,23.8466,23.8657,4800.0
2013-01-17 13:40:00,25.06,25.07,25.05,25.07,6400.0,23.8752,23.8847,23.8657,23.8847,6400.0
2013-01-17 13:45:00,25.05,25.06,25.03,25.05,8600.0,23.8657,23.8752,23.8466,23.8657,8600.0
2013-01-17 13:50:00,25.05,25.05,25.0,25.02,29000.0,23.8657,23.8657,23.818,23.8371,29000.0
2013-01-17 13:55:00,25.03,25.07,25.03,25.06,9000.0,23.8466,23.8847,23.8466,23.8752,9000.0
2013-01-17 14:00:00,25.07,25.08,25.04,25.06,14200.0,23.8847,23.8943,23.8561,23.8752,14200.0
2013-01-17 14:05:00,25.06,25.09,25.06,25.07,5400.0,23.8752,23.9038,23.8752,23.8847,5400.0
2013-01-17 14:10:00,25.07,25.07,25.02,25.02,14800.0,23.8847,23.8847,23.8371,23.8371,14800.0
2013-01-17 14:15:00,25.03,25.06,25.02,25.03,16800.0,23.8466,23.8752,23.8371,23.8466,16800.0
2013-01-17 14:20:00,25.02,25.03,24.99,25.0,42200.0,23.8371,23.8466,23.8085,23.818,42200.0
2013-01-17 14:25:00,25.0,25.02,24.95,24.97,23600.0,23.818,23.8371,23.7704,23.7895,23600.0
2013-01-17 14:30:00,24.96,24.99,24.96,24.99,8800.0,23.7799,23.8085,23.7799,23.8085,8800.0
2013-01-17 14:35:00,24.98,24.98,24.94,24.96,10400.0,23.799,23.799,23.7609,23.7799,10400.0
2013-01-17 14:40:00,24.96,24.98,24.94,24.94,13200.0,23.7799,23.799,23.7609,23.7609,13200.0
2013-01-17 14:45:00,24.93,24.93,24.92,24.92,7400.0,23.7513,23.7513,23.7418,23.7418,7400.0
2013-01-17 14:50:00,24.92,24.93,24.9,24.9,12000.0,23.7418,23.7513,23.7228,23.7228,12000.0
2013-01-17 14:55:00,24.9,24.9,24.88,24.89,10800.0,23.7228,23.7228,23.7037,23.7132,10800.0
2013-01-17 15:00:00,24.89,24.93,24.88,24.93,30800.0,23.7132,23.7513,23.7037,23.7513,30800.0
2013-01-17 15:05:00,24.93,24.93,24.92,24.92,6000.0,23.7513,23.7513,23.7418,23.7418,6000.0
2013-01-17 15:10:00,24.92,24.92,24.9,24.92,17600.0,23.7418,23.7418,23.7228,23.7418,17600.0
2013-01-17 15:15:00,24.91,24.91,24.88,24.9,20600.0,23.7323,23.7323,23.7037,23.7228,20600.0
2013-01-17 15:20:00,24.9,24.9,24.88,24.88,21800.0,23.7228,23.7228,23.7037,23.7037,21800.0
2013-01-17 15:25:00,24.88,24.88,24.85,24.86,20200.0,23.7037,23.7037,23.6751,23.6847,20200.0
2013-01-17 15:30:00,24.87,24.89,24.86,24.86,20400.0,23.6942,23.7132,23.6847,23.6847,20400.0
2013-01-17 15:35:00,24.87,24.88,24.85,24.85,20400.0,23.6942,23.7037,23.6751,23.6751,20400.0
2013-01-17 15:40:00,24.86,24.88,24.86,24.88,21000.0,23.6847,23.7037,23.6847,23.7037,21000.0
2013-01-17 15:45:00,24.88,24.89,24.86,24.86,42800.0,23.7037,23.7132,23.6847,23.6847,42800.0
2013-01-17 15:50:00,24.86,24.86,24.81,24.82,43200.0,23.6847,23.6847,23.637,23.6465,43200.0
2013-01-17 15:55:00,24.81,24.84,24.79,24.83,89000.0,23.637,23.6656,23.618,23.6561,89000.0
2013-01-18 09:30:00,24.85,24.88,24.76,24.83,25000.0,23.6751,23.7037,23.5894,23.6561,25000.0
2013-01-18 09:35:00,24.83,24.86,24.76,24.8,12600.0,23.6561,23.6847,23.5894,23.6275,12600.0
2013-01-18 09:40:00,24.78,24.94,24.78,24.92,26200.0,23.6084,23.7609,23.6084,23.7418,26200.0
2013-01-18 09:45:00,24.91,24.93,24.86,24.89,16000.0,23.7323,23.7513,23.6847,23.7132,16000.0
2013-01-18 09:50:00,24.91,24.92,24.87,24.89,17200.0,23.7323,23.7418,23.6942,23.7132,17200.0
2013-01-18 09:55:00,24.87,24.89,24.86,24.88,15200.0,23.6942,23.7132,23.6847,23.7037,15200.0
2013-01-18 10:00:00,24.88,24.89,24.84,24.89,8800.0,23.7037,23.7132,23.6656,23.7132,8800.0
2013-01-18 10:05:00,24.88,24.88,24.85,24.86,8800.0,23.7037,23.7037,23.6751,23.6847,8800.0
2013-01-18 10:10:00,24.86,24.88,24.84,24.86,12000.0,23.6847,23.7037,23.6656,23.6847,12000.0
2013-01-18 10:15:00,24.86,24.9,24.84,24.9,186000.0,23.6847,23.7228,23.6656,23.7228,186000.0
2013-01-18 10:20:00,24.89,24.95,24.89,24.93,19000.0,23.7132,23.7704,23.7132,23.7513,19000.0
2013-01-18 10:25:00,24.93,24.96,24.93,24.96,23000.0,23.7513,23.7799,23.7513,23.7799,23000.0
2013-01-18 10:30:00,24.95,24.97,24.93,24.95,48400.0,23.7704,23.7895,23.7513,23.7704,48400.0
2013-01-18 10:35:00,24.95,24.97,24.94,24.96,29800.0,23.7704,23.7895,23.7609,23.7799,29800.0
2013-01-18 10:40:00,24.96,25.0,24.96,24.98,25600.0,23.7799,23.818,23.7799,23.799,25600.0
2013-01-18 10:45:00,24.98,25.0,24.97,24.99,14800.0,23.799,23.818,23.7895,23.8085,14800.0
2013-01-18 10:50:00,24.99,25.0,24.97,24.99,12200.0,23.8085,23.818,23.7895,23.8085,12200.0
2013-01-18 10:55:00,24.98,25.0,24.97,24.97,12400.0,23.799,23.818,23.7895,23.7895,12400.0
2013-01-18 11:00:00,24.97,24.97,24.96,24.97,6600.0,23.7895,23.7895,23.7799,23.7895,6600.0
2013-01-18 11:05:00,24.96,24.97,24.96,24.96,11200.0,23.7799,23.7895,23.7799,23.7799,11200.0
2013-01-18 11:10:00,24.96,24.97,24.94,24.95,2200.0,23.7799,23.7895,23.7609,23.7704,2200.0
2013-01-18 11:15:00,24.94,24.95,24.93,24.93,10400.0,23.7609,23.7704,23.7513,23.7513,10400.0
2013-01-18 11:20:00,24.93,24.93,24.92,24.93,20800.0,23.7513,23.7513,23.7418,23.7513,20800.0
2013-01-18 11:25:00,24.93,24.93,24.92,24.93,22000.0,23.7513,23.7513,23.7418,23.7513,22000.0
2013-01-18 11:30:00,24.93,24.95,24.93,24.93,10600.0,23.7513,23.7704,23.7513,23.7513,10600.0
2013-01-18 11:35:00,24.93,24.94,24.93,24.93,7000.0,23.7513,23.7609,23.7513,23.7513,7000.0
2013-01-18 11:40:00,24.93,24.93,24.92,24.93,14800.0,23.7513,23.7513,23.7418,23.7513,14800.0
2013-01-18 11:45:00,24.93,24.94,24.93,24.93,13200.0,23.7513,23.7609,23.7513,23.7513,13200.0
2013-01-18 11:50:00,24.93,24.95,24.93,24.95,3400.0,23.7513,23.7704,23.7513,23.7704,3400.0
2013-01-18 11:55:00,24.95,24.95,24.93,24.95,6200.0,23.7704,23.7704,23.7513,23.7704,6200.0
2013-01-18 12:00:00,24.95,24.95,24.93,24.95,5400.0,23.7704,23.7704,23.7513,23.7704,5400.0
2013-01-18 12:05:00,24.95,24.95,24.93,24.95,6200.0,23.7704,23.7704,23.7513,23.7704,6200.0
2013-01-18 12:10:00,24.95,24.95,24.94,24.94,8600.0,23.7704,23.7704,23.7609,23.7609,8600.0
2013-01-18 12:15:00,24.94,24.94,24.93,24.93,4200.0,23.7609,23.7609,23.7513,23.7513,4200.0
2013-01-18 12:20:00,24.93,24.95,24.93,24.94,9800.0,23.7513,23.7704,23.7513,23.7609,9800.0
2013-01-18 12:25:00,24.95,24.95,24.93,24.93,10000.0,23.7704,23.7704,23.7513,23.7513,10000.0
2013-01-18 12:30:00,24.93,24.95,24.93,24.94,7800.0,23.7513,23.7704,23.7513,23.7609,7800.0
2013-01-18 12:35:00,24.94,24.95,24.93,24.93,16600.0,23.7609,23.7704,23.7513,23.7513,16600.0
2013-01-18 12:40:00,24.93,24.95,24.93,24.93,13800.0,23.7513,23.7704,23.7513,23.7513,13800.0
2013-01-18 12:45:00,24.94,24.96,24.93,24.96,11400.0,23.7609,23.7799,23.7513,23.7799,11400.0
2013-01-18 12:50:00,24.96,24.97,24.95,24.95,202600.0,23.7799,23.7895,23.7704,23.7704,202600.0
2013-01-18 12:55:00,24.95,24.96,24.92,24.92,14000.0,23.7704,23.7799,23.7418,23.7418,14000.0
2013-01-18 13:00:00,24.92,24.95,24.92,24.95,11600.0,23.7418,23.7704,23.7418,23.7704,11600.0
2013-01-18 13:05:00,24.95,24.95,24.93,24.93,9000.0,23.7704,23.7704,23.7513,23.7513,9000.0
2013-01-18 13:10:00,24.93,24.96,24.93,24.94,22800.0,23.7513,23.7799,23.7513,23.7609,22800.0
2013-01-18 13:15:00,24.93,24.96,24.93,24.95,8000.0,23.7513,23.7799,23.7513,23.7704,8000.0
2013-01-18 13:20:00,24.95,24.96,24.95,24.96,7400.0,23.7704,23.7799,23.7704,23.7799,7400.0
2013-01-18 13:25:00,24.95,24.96,24.95,24.95,5600.0,23.7704,23.7799,23.7704,23.7704,5600.0
2013-01-18 13:30:00,24.96,24.96,24.95,24.96,5800.0,23.7799,23.7799,23.7704,23.7799,5800.0
2013-01-18 13:35:00,24.96,24.99,24.96,24.99,14600.0,23.7799,23.8085,23.7799,23.8085,14600.0
2013-01-18 13:40:00,24.99,25.0,24.99,25.0,3400.0,23.8085,23.818,23.8085,23.818,3400.0
2013-01-18 13:45:00,25.0,25.0,25.0,25.0,7200.0,23.818,23.818,23.818,23.818,7200.0
2013-01-18 13:50:00,25.0,25.04,25.0,25.04,58800.0,23.818,23.8561,23.818,23.8561,58800.0
2013-01-18 13:55:00,25.04,25.05,25.03,25.04,18200.0,23.8561,23.8657,23.8466,23.8561,18200.0
2013-01-18 14:00:00,25.04,25.04,25.0,25.0,59200.0,23.8561,23.8561,23.818,23.818,59200.0
2013-01-18 14:05:00,25.0,25.02,25.0,25.02,27000.0,23.818,23.8371,23.818,23.8371,27000.0
2013-01-18 14:10:00,25.01,25.02,25.0,25.0,19800.0,23.8276,23.8371,23.818,23.818,19800.0
2013-01-18 14:15:00,25.0,25.0,24.96,24.97,12000.0,23.818,23.818,23.7799,23.7895,12000.0
2013-01-18 14:20:00,24.97,24.97,24.95,24.97,11400.0,23.7895,23.7895,23.7704,23.7895,11400.0
2013-01-18 14:25:00,24.96,24.97,24.96,24.97,3400.0,23.7799,23.7895,23.7799,23.7895,3400.0
2013-01-18 14:30:00,24.97,25.0,24.97,24.98,20000.0,23.7895,23.818,23.7895,23.799,20000.0
2013-01-18 14:35:00,24.98,25.0,24.98,24.99,6600.0,23.799,23.818,23.799,23.8085,6600.0
2013-01-18 14:40:00,24.99,25.0,24.99,25.0,7400.0,23.8085,23.818,23.8085,23.818,7400.0
2013-01-18 14:45:00,25.0,25.0,24.98,24.98,8000.0,23.818,23.818,23.799,23.799,8000.0
2013-01-18 14:50:00,24.98,24.99,24.97,24.97,8000.0,23.799,23.8085,23.7895,23.7895,8000.0
2013-01-18 14:55:00,24.98,24.98,24.97,24.98,10600.0,23.799,23.799,23.7895,23.799,10600.0
2013-01-18 15:00:00,24.99,24.99,24.98,24.98,32000.0,23.8085,23.8085,23.799,23.799,32000.0
2013-01-18 15:05:00,24.98,24.99,24.98,24.99,7000.0,23.799,23.8085,23.799,23.8085,7000.0
2013-01-18 15:10:00,24.99,25.0,24.98,24.99,142200.0,23.8085,23.818,23.799,23.8085,142200.0
2013-01-18 15:15:00,24.98,25.0,24.98,25.0,12800.0,23.799,23.818,23.799,23.818,12800.0
2013-01-18 15:20:00,25.0,25.0,24.99,24.99,18400.0,23.818,23.818,23.8085,23.8085,18400.0
2013-01-18 15:25:00,24.99,24.99,24.98,24.99,13200.0,23.8085,23.8085,23.799,23.8085,13200.0
2013-01-18 15:30:00,24.99,25.02,24.98,25.02,39600.0,23.8085,23.8371,23.799,23.8371,39600.0
2013-01-18 15:35:00,25.01,25.03,25.0,25.0,23200.0,23.8276,23.8466,23.818,23.818,23200.0
2013-01-18 15:40:00,25.0,25.02,24.98,25.01,43400.0,23.818,23.8371,23.799,23.8276,43400.0
2013-01-18 15:45:00,25.01,25.03,25.01,25.02,35200.0,23.8276,23.8466,23.8276,23.8371,35200.0
2013-01-18 15:50:00,25.02,25.04,25.02,25.04,47400.0,23.8371,23.8561,23.8371,23.8561,47400.0
2013-01-18 15:55:00,25.03,25.05,25.03,25.04,128800.0,23.8466,23.8657,23.8466,23.8561,128800.0
2013-01-22 09:30:00,24.99,24.99,24.89,24.89,18800.0,23.8085,23.8085,23.7132,23.7132,18800.0
2013-01-22 09:35:00,24.92,24.96,24.91,24.92,6200.0,23.7418,23.7799,23.7323,23.7418,6200.0
2013-01-22 09:40:00,24.92,24.94,24.9,24.9,6600.0,23.7418,23.7609,23.7228,23.7228,6600.0
2013-01-22 09:45:00,24.92,24.94,24.91,24.93,5200.0,23.7418,23.7609,23.7323,23.7513,5200.0
2013-01-22 09:50:00,24.93,25.0,24.93,24.98,11200.0,23.7513,23.818,23.7513,23.799,11200.0
2013-01-22 09:55:00,24.99,25.0,24.97,24.98,16800.0,23.8085,23.818,23.7895,23.799,16800.0
2013-01-22 10:00:00,24.97,24.99,24.97,24.98,11000.0,23.7895,23.8085,23.7895,23.799,11000.0
2013-01-22 10:05:00,24.94,24.97,24.94,24.96,6200.0,23.7609,23.7895,23.7609,23.7799,6200.0
2013-01-22 10:10:00,24.97,24.99,24.93,24.95,13000.0,23.7895,23.8085,23.7513,23.7704,13000.0
2013-01-22 10:15:00,24.94,24.97,24.92,24.96,16000.0,23.7609,23.7895,23.7418,23.7799,16000.0
2013-01-22 10:20:00,24.97,25.0,24.97,24.98,19200.0,23.7895,23.818,23.7895,23.799,19200.0
2013-01-22 10:25:00,24.98,24.99,24.96,24.97,10800.0,23.799,23.8085,23.7799,23.7895,10800.0
2013-01-22 10:30:00,24.98,24.98,24.95,24.95,10800.0,23.799,23.799,23.7704,23.7704,10800.0
2013-01-22 10:35:00,24.95,24.97,24.95,24.96,7000.0,23.7704,23.7895,23.7704,23.7799,7000.0
2013-01-22 10:40:00,24.97,24.99,24.97,24.98,5400.0,23.7895,23.8085,23.7895,23.799,5400.0
2013-01-22 10:45:00,24.98,24.98,24.95,24.95,3000.0,23.799,23.799,23.7704,23.7704,3000.0
2013-01-22 10:50:00,24.95,24.97,24.95,24.96,5400.0,23.7704,23.7895,23.7704,23.7799,5400.0
2013-01-22 10:55:00,24.96,24.98,24.95,24.97,11600.0,23.7799,23.799,23.7704,23.7895,11600.0
2013-01-22 11:00:00,24.97,24.97,24.96,24.96,5200.0,23.7895,23.7895,23.7799,23.7799,5200.0
2013-01-22 11:05:00,24.96,24.96,24.93,24.94,4000.0,23.7799,23.7799,23.7513,23.7609,4000.0
2013-01-22 11:10:00,24.95,25.0,24.95,25.0,19400.0,23.7704,23.818,23.7704,23.818,19400.0
2013-01-22 11:15:00,25.0,25.03,25.0,25.02,9600.0,23.818,23.8466,23.818,23.8371,9600.0
2013-01-22 11:20:00,25.02,25.04,25.01,25.01,15000.0,23.8371,23.8561,23.8276,23.8276,15000.0
2013-01-22 11:25:00,25.02,25.04,25.0,25.02,37800.0,23.8371,23.8561,23.818,23.8371,37800.0
2013-01-22 11:30:00,25.01,25.07,25.0,25.06,18200.0,23.8276,23.8847,23.818,23.8752,18200.0
2013-01-22 11:35:00,25.06,25.06,24.99,24.99,9200.0,23.8752,23.8752,23.8085,23.8085,9200.0
2013-01-22 11:40:00,25.0,25.03,25.0,25.02,8000.0,23.818,23.8466,23.818,23.8371,8000.0
2013-01-22 11:45:00,25.02,25.02,25.0,25.0,4000.0,23.8371,23.8371,23.818,23.818,4000.0
2013-01-22 11:50:00,25.03,25.03,25.01,25.02,3800.0,23.8466,23.8466,23.8276,23.8371,3800.0
2013-01-22 11:55:00,25.02,25.03,25.01,25.02,4000.0,23.8371,23.8466,23.8276,23.8371,4000.0
2013-01-22 12:00:00,25.01,25.01,24.98,25.01,10400.0,23.8276,23.8276,23.799,23.8276,10400.0
2013-01-22 12:05:00,25.0,25.01,25.0,25.0,3400.0,23.818,23.8276,23.818,23.818,3400.0
2013-01-22 12:10:00,25.0,25.02,24.98,25.0,8600.0,23.818,23.8371,23.799,23.818,8600.0
2013-01-22 12:15:00,25.01,25.01,24.98,24.99,7400.0,23.8276,23.8276,23.799,23.8085,7400.0
2013-01-22 12:20:00,25.0,25.0,24.98,24.98,4200.0,23.818,23.818,23.799,23.799,4200.0
2013-01-22 12:25:00,24.99,25.03,24.98,25.0,49600.0,23.8085,23.8466,23.799,23.818,49600.0
2013-01-22 12:30:00,25.02,25.03,25.0,25.0,4400.0,23.8371,23.8466,23.818,23.818,4400.0
2013-01-22 12:35:00,25.0,25.0,24.98,24.98,4600.0,23.818,23.818,23.799,23.799,4600.0
2013-01-22 12:40:00,24.99,25.03,24.99,25.03,25600.0,23.8085,23.8466,23.8085,23.8466,25600.0
2013-01-22 12:45:00,25.02,25.02,25.0,25.01,18600.0,23.8371,23.8371,23.818,23.8276,18600.0
2013-01-22 12:50:00,25.0,25.02,25.0,25.02,3800.0,23.818,23.8371,23.818,23.8371,3800.0
2013-01-22 12:55:00,25.02,25.02,25.01,25.02,3600.0,23.8371,23.8371,23.8276,23.8371,3600.0
2013-01-22 13:00:00,25.02,25.02,25.02,25.02,8000.0,23.8371,23.8371,23.8371,23.8371,8000.0
2013-01-22 13:05:00,25.02,25.02,25.0,25.01,17400.0,23.8371,23.8371,23.818,23.8276,17400.0
2013-01-22 13:10:00,25.02,25.02,25.02,25.02,10400.0,23.8371,23.8371,23.8371,23.8371,10400.0
2013-01-22 13:15:00,25.02,25.06,25.02,25.05,10200.0,23.8371,23.8752,23.8371,23.8657,10200.0
2013-01-22 13:20:00,25.05,25.05,25.04,25.05,3600.0,23.8657,23.8657,23.8561,23.8657,3600.0
2013-01-22 13:25:00,25.04,25.05,25.04,25.05,6800.0,23.8561,23.8657,23.8561,23.8657,6800.0
2013-01-22 13:30:00,25.04,25.04,25.03,25.04,1200.0,23.8561,23.8561,23.8466,23.8561,1200.0
2013-01-22 13:35:00,25.03,25.06,25.01,25.06,13200.0,23.8466,23.8752,23.8276,23.8752,13200.0
2013-01-22 13:40:00,25.06,25.08,25.06,25.07,5600.0,23.8752,23.8943,23.8752,23.8847,5600.0
2013-01-22 13:45:00,25.07,25.07,25.07,25.07,2600.0,23.8847,23.8847,23.8847,23.8847,2600.0
2013-01-22 13:50:00,25.06,25.06,25.05,25.06,3200.0,23.8752,23.8752,23.8657,23.8752,3200.0
2013-01-22 13:55:00,25.06,25.06,25.03,25.03,7600.0,23.8752,23.8752,23.8466,23.8466,7600.0
2013-01-22 14:00:00,25.03,25.03,25.02,25.02,2400.0,23.8466,23.8466,23.8371,23.8371,2400.0
2013-01-22 14:05:00,25.02,25.04,25.02,25.04,5400.0,23.8371,23.8561,23.8371,23.8561,5400.0
2013-01-22 14:10:00,25.03,25.05,25.02,25.04,11600.0,23.8466,23.8657,23.8371,23.8561,11600.0
2013-01-22 14:15:00,25.04,25.05,25.04,25.05,2400.0,23.8561,23.8657,23.8561,23.8657,2400.0
2013-01-22 14:20:00,25.05,25.06,25.04,25.05,3600.0,23.8657,23.8752,23.8561,23.8657,3600.0
2013-01-22 14:25:00,25.05,25.05,25.05,25.05,2000.0,23.8657,23.8657,23.8657,23.8657,2000.0
2013-01-22 14:30:00,25.05,25.08,25.05,25.05,20600.0,23.8657,23.8943,23.8657,23.8657,20600.0
2013-01-22 14:35:00,25.05,25.07,25.05,25.06,13800.0,23.8657,23.8847,23.8657,23.8752,13800.0
2013-01-22 14:40:00,25.06,25.06,25.04,25.04,6400.0,23.8752,23.8752,23.8561,23.8561,6400.0
2013-01-22 14:45:00,25.04,25.05,25.03,25.05,8400.0,23.8561,23.8657,23.8466,23.8657,8400.0
2013-01-22 14:50:00,25.05,25.07,25.05,25.07,9600.0,23.8657,23.8847,23.8657,23.8847,9600.0
2013-01-22 14:55:00,25.07,25.07,25.05,25.05,11800.0,23.8847,23.8847,23.8657,23.8657,11800.0
2013-01-22 15:00:00,25.05,25.05,25.04,25.04,10800.0,23.8657,23.8657,23.8561,23.8561,10800.0
2013-01-22 15:05:00,25.04,25.05,25.04,25.05,2000.0,23.8561,23.8657,23.8561,23.8657,2000.0
2013-01-22 15:10:00,25.04,25.06,25.04,25.06,22200.0,23.8561,23.8752,23.8561,23.8752,22200.0
2013-01-22 15:15:00,25.06,25.06,25.05,25.06,27800.0,23.8752,23.8752,23.8657,23.8752,27800.0
2013-01-22 15:20:00,25.06,25.06,25.05,25.06,14400.0,23.8752,23.8752,23.8657,23.8752,14400.0
2013-01-22 15:25:00,25.06,25.07,25.05,25.07,102600.0,23.8752,23.8847,23.8657,23.8847,102600.0
2013-01-22 15:30:00,25.07,25.07,25.06,25.06,22200.0,23.8847,23.8847,23.8752,23.8752,22200.0
2013-01-22 15:35:00,25.06,25.07,25.05,25.07,53600.0,23.8752,23.8847,23.8657,23.8847,53600.0
2013-01-22 15:40:00,25.07,25.07,25.06,25.06,8600.0,23.8847,23.8847,23.8752,23.8752,8600.0
2013-01-22 15:45:00,25.07,25.07,25.06,25.07,35000.0,23.8847,23.8847,23.8752,23.8847,35000.0
2013-01-22 15:50:00,25.07,25.08,25.06,25.08,22200.0,23.8847,23.8943,23.8752,23.8943,22200.0
2013-01-22 15:55:00,25.08,25.11,25.07,25.11,48200.0,23.8943,23.9228,23.8847,23.9228,48200.0
2013-01-23 09:30:00,25.05,25.05,25.03,25.04,14000.0,23.8657,23.8657,23.8466,23.8561,14000.0
2013-01-23 09:35:00,25.04,25.04,25.04,25.04,1200.0,23.8561,23.8561,23.8561,23.8561,1200.0
2013-01-23 09:40:00,25.05,25.05,25.01,25.02,17800.0,23.8657,23.8657,23.8276,23.8371,17800.0
2013-01-23 09:45:00,25.02,25.05,25.0,25.02,17000.0,23.8371,23.8657,23.818,23.8371,17000.0
2013-01-23 09:50:00,25.02,25.04,25.02,25.03,6600.0,23.8371,23.8561,23.8371,23.8466,6600.0
2013-01-23 09:55:00,25.04,25.04,25.02,25.03,4400.0,23.8561,23.8561,23.8371,23.8466,4400.0
2013-01-23 10:00:00,25.03,25.08,25.03,25.08,11000.0,23.8466,23.8943,23.8466,23.8943,11000.0
2013-01-23 10:05:00,25.07,25.07,25.02,25.02,7000.0,23.8847,23.8847,23.8371,23.8371,7000.0
2013-01-23 10:10:00,25.02,25.05,25.02,25.02,9000.0,23.8371,23.8657,23.8371,23.8371,9000.0
2013-01-23 10:15:00,25.02,25.03,25.0,25.02,29600.0,23.8371,23.8466,23.818,23.8371,29600.0
2013-01-23 10:20:00,25.02,25.03,25.0,25.03,45400.0,23.8371,23.8466,23.818,23.8466,45400.0
2013-01-23 10:25:00,25.03,25.03,25.0,25.02,17800.0,23.8466,23.8466,23.818,23.8371,17800.0
2013-01-23 10:30:00,25.01,25.04,24.99,24.99,21200.0,23.8276,23.8561,23.8085,23.8085,21200.0
2013-01-23 10:35:00,24.98,25.0,24.93,24.94,26000.0,23.799,23.818,23.7513,23.7609,26000.0
2013-01-23 10:40:00,24.95,24.95,24.88,24.88,24400.0,23.7704,23.7704,23.7037,23.7037,24400.0
2013-01-23 10:45:00,24.88,24.89,24.86,24.88,11600.0,23.7037,23.7132,23.6847,23.7037,11600.0
2013-01-23 10:50:00,24.88,24.91,24.88,24.91,11600.0,23.7037,23.7323,23.7037,23.7323,11600.0
2013-01-23 10:55:00,24.91,24.92,24.89,24.92,9600.0,23.7323,23.7418,23.7132,23.7418,9600.0
2013-01-23 11:00:00,24.93,24.93,24.9,24.91,4200.0,23.7513,23.7513,23.7228,23.7323,4200.0
2013-01-23 11:05:00,24.91,24.95,24.9,24.92,35600.0,23.7323,23.7704,23.7228,23.7418,35600.0
2013-01-23 11:10:00,24.93,24.94,24.93,24.94,4600.0,23.7513,23.7609,23.7513,23.7609,4600.0
2013-01-23 11:15:00,24.94,24.96,24.94,24.95,8800.0,23.7609,23.7799,23.7609,23.7704,8800.0
2013-01-23 11:20:00,24.93,24.94,24.91,24.91,7000.0,23.7513,23.7609,23.7323,23.7323,7000.0
2013-01-23 11:25:00,24.91,24.91,24.89,24.89,7600.0,23.7323,23.7323,23.7132,23.7132,7600.0
2013-01-23 11:30:00,24.9,24.93,24.87,24.9,60200.0,23.7228,23.7513,23.6942,23.7228,60200.0
2013-01-23 11:35:00,24.9,24.9,24.85,24.86,14600.0,23.7228,23.7228,23.6751,23.6847,14600.0
2013-01-23 11:40:00,24.86,24.88,24.86,24.87,7400.0,23.6847,23.7037,23.6847,23.6942,7400.0
2013-01-23 11:45:00,24.86,24.86,24.81,24.82,17000.0,23.6847,23.6847,23.637,23.6465,17000.0
2013-01-23 11:50:00,24.82,24.85,24.82,24.85,6600.0,23.6465,23.6751,23.6465,23.6751,6600.0
2013-01-23 11:55:00,24.85,24.86,24.84,24.86,4800.0,23.6751,23.6847,23.6656,23.6847,4800.0
2013-01-23 12:00:00,24.86,24.88,24.86,24.86,18200.0,23.6847,23.7037,23.6847,23.6847,18200.0
2013-01-23 12:05:00,24.86,24.86,24.84,24.85,10400.0,23.6847,23.6847,23.6656,23.6751,10400.0
2013-01-23 12:10:00,24.84,24.85,24.84,24.85,6600.0,23.6656,23.6751,23.6656,23.6751,6600.0
2013-01-23 12:15:00,24.85,24.86,24.85,24.86,16400.0,23.6751,23.6847,23.6751,23.6847,16400.0
2013-01-23 12:20:00,24.86,24.86,24.86,24.86,9400.0,23.6847,23.6847,23.6847,23.6847,9400.0
2013-01-23 12:25:00,24.87,24.87,24.85,24.85,10000.0,23.6942,23.6942,23.6751,23.6751,10000.0
2013-01-23 12:30:00,24.85,24.86,24.85,24.86,6200.0,23.6751,23.6847,23.6751,23.6847,6200.0
2013-01-23 12:35:00,24.86,24.87,24.86,24.86,10400.0,23.6847,23.6942,23.6847,23.6847,10400.0
2013-01-23 12:40:00,24.86,24.87,24.86,24.86,7800.0,23.6847,23.6942,23.6847,23.6847,7800.0
2013-01-23 12:45:00,24.86,24.86,24.86,24.86,7400.0,23.6847,23.6847,23.6847,23.6847,7400.0
2013-01-23 12:50:00,24.86,24.86,24.85,24.85,19000.0,23.6847,23.6847,23.6751,23.6751,19000.0
2013-01-23 12:55:00,24.85,24.86,24.84,24.86,11800.0,23.6751,23.6847,23.6656,23.6847,11800.0
2013-01-23 13:00:00,24.86,24.87,24.86,24.86,12200.0,23.6847,23.6942,23.6847,23.6847,12200.0
2013-01-23 13:05:00,24.86,24.87,24.86,24.87,6600.0,23.6847,23.6942,23.6847,23.6942,6600.0
2013-01-23 13:10:00,24.87,24.88,24.86,24.87,12600.0,23.6942,23.7037,23.6847,23.6942,12600.0
2013-01-23 13:15:00,24.86,24.87,24.86,24.86,5800.0,23.6847,23.6942,23.6847,23.6847,5800.0
2013-01-23 13:20:00,24.86,24.89,24.86,24.86,9600.0,23.6847,23.7132,23.6847,23.6847,9600.0
2013-01-23 13:25:00,24.86,24.86,24.84,24.85,6600.0,23.6847,23.6847,23.6656,23.6751,6600.0
2013-01-23 13:30:00,24.85,24.86,24.85,24.85,5800.0,23.6751,23.6847,23.6751,23.6751,5800.0
2013-01-23 13:35:00,24.85,24.87,24.85,24.86,12000.0,23.6751,23.6942,23.6751,23.6847,12000.0
2013-01-23 13:40:00,24.86,24.86,24.85,24.86,8000.0,23.6847,23.6847,23.6751,23.6847,8000.0
2013-01-23 13:45:00,24.86,24.87,24.86,24.86,5400.0,23.6847,23.6942,23.6847,23.6847,5400.0
2013-01-23 13:50:00,24.86,24.86,24.86,24.86,8400.0,23.6847,23.6847,23.6847,23.6847,8400.0
2013-01-23 13:55:00,24.86,24.86,24.86,24.86,17000.0,23.6847,23.6847,23.6847,23.6847,17000.0
2013-01-23 14:00:00,24.86,24.86,24.86,24.86,8400.0,23.6847,23.6847,23.6847,23.6847,8400.0
2013-01-23 14:05:00,24.86,24.86,24.86,24.86,6200.0,23.6847,23.6847,23.6847,23.6847,6200.0
2013-01-23 14:10:00,24.86,24.87,24.86,24.86,11000.0,23.6847,23.6942,23.6847,23.6847,11000.0
2013-01-23 14:15:00,24.86,24.87,24.86,24.86,14000.0,23.6847,23.6942,23.6847,23.6847,14000.0
2013-01-23 14:20:00,24.86,24.87,24.85,24.85,22400.0,23.6847,23.6942,23.6751,23.6751,22400.0
2013-01-23 14:25:00,24.86,24.86,24.84,24.85,30000.0,23.6847,23.6847,23.6656,23.6751,30000.0
2013-01-23 14:30:00,24.85,24.86,24.84,24.84,18800.0,23.6751,23.6847,23.6656,23.6656,18800.0
2013-01-23 14:35:00,24.84,24.84,24.83,24.83,17200.0,23.6656,23.6656,23.6561,23.6561,17200.0
2013-01-23 14:40:00,24.84,24.84,24.82,24.82,29000.0,23.6656,23.6656,23.6465,23.6465,29000.0
2013-01-23 14:45:00,24.82,24.83,24.81,24.83,15200.0,23.6465,23.6561,23.637,23.6561,15200.0
2013-01-23 14:50:00,24.83,24.83,24.81,24.83,16400.0,23.6561,23.6561,23.637,23.6561,16400.0
2013-01-23 14:55:00,24.84,24.84,24.83,24.83,11200.0,23.6656,23.6656,23.6561,23.6561,11200.0
2013-01-23 15:00:00,24.83,24.85,24.83,24.85,23000.0,23.6561,23.6751,23.6561,23.6751,23000.0
2013-01-23 15:05:00,24.86,24.86,24.85,24.85,18200.0,23.6847,23.6847,23.6751,23.6751,18200.0
2013-01-23 15:10:00,24.85,24.86,24.85,24.85,12000.0,23.6751,23.6847,23.6751,23.6751,12000.0
2013-01-23 15:15:00,24.85,24.86,24.84,24.85,23200.0,23.6751,23.6847,23.6656,23.6751,23200.0
2013-01-23 15:20:00,24.85,24.85,24.84,24.84,14600.0,23.6751,23.6751,23.6656,23.6656,14600.0
2013-01-23 15:25:00,24.85,24.85,24.85,24.85,14000.0,23.6751,23.6751,23.6751,23.6751,14000.0
2013-01-23 15:30:00,24.85,24.86,24.85,24.86,18000.0,23.6751,23.6847,23.6751,23.6847,18000.0
2013-01-23 15:35:00,24.86,24.86,24.84,24.85,22000.0,23.6847,23.6847,23.6656,23.6751,22000.0
2013-01-23 15:40:00,24.85,24.85,24.82,24.83,30400.0,23.6751,23.6751,23.6465,23.6561,30400.0
2013-01-23 15:45:00,24.83,24.83,24.81,24.81,27000.0,23.6561,23.6561,23.637,23.637,27000.0
2013-01-23 15:50:00,24.81,24.83,24.79,24.81,53000.0,23.637,23.6561,23.618,23.637,53000.0
2013-01-23 15:55:00,24.82,24.82,24.79,24.79,57600.0,23.6465,23.6465,23.618,23.618,57600.0
2013-01-24 09:30:00,24.77,24.82,24.72,24.82,14200.0,23.5989,23.6465,23.5513,23.6465,14200.0
2013-01-24 09:35:00,24.83,24.93,24.83,24.93,12600.0,23.6561,23.7513,23.6561,23.7513,12600.0
2013-01-24 09:40:00,24.92,24.97,24.9,24.96,18600.0,23.7418,23.7895,23.7228,23.7799,18600.0
2013-01-24 09:45:00,24.94,24.95,24.88,24.89,19600.0,23.7609,23.7704,23.7037,23.7132,19600.0
2013-01-24 09:50:00,24.9,24.91,24.87,24.9,20800.0,23.7228,23.7323,23.6942,23.7228,20800.0
2013-01-24 09:55:00,24.9,24.91,24.85,24.88,24000.0,23.7228,23.7323,23.6751,23.7037,24000.0
2013-01-24 10:00:00,24.88,24.88,24.85,24.88,10800.0,23.7037,23.7037,23.6751,23.7037,10800.0
2013-01-24 10:05:00,24.89,24.89,24.85,24.86,25400.0,23.7132,23.7132,23.6751,23.6847,25400.0
2013-01-24 10:10:00,24.86,24.88,24.82,24.82,13600.0,23.6847,23.7037,23.6465,23.6465,13600.0
2013-01-24 10:15:00,24.84,24.84,24.82,24.83,12600.0,23.6656,23.6656,23.6465,23.6561,12600.0
2013-01-24 10:20:00,24.83,24.84,24.81,24.81,14000.0,23.6561,23.6656,23.637,23.637,14000.0
2013-01-24 10:25:00,24.82,24.82,24.81,24.81,20000.0,23.6465,23.6465,23.637,23.637,20000.0
2013-01-24 10:30:00,24.82,24.83,24.81,24.81,21800.0,23.6465,23.6561,23.637,23.637,21800.0
2013-01-24 10:35:00,24.81,24.84,24.81,24.83,20600.0,23.637,23.6656,23.637,23.6561,20600.0
2013-01-24 10:40:00,24.83,24.84,24.83,24.83,13400.0,23.6561,23.6656,23.6561,23.6561,13400.0
2013-01-24 10:45:00,24.83,24.84,24.83,24.84,12600.0,23.6561,23.6656,23.6561,23.6656,12600.0
2013-01-24 10:50:00,24.84,24.84,24.83,24.84,10000.0,23.6656,23.6656,23.6561,23.6656,10000.0
2013-01-24 10:55:00,24.84,24.85,24.82,24.85,11800.0,23.6656,23.6751,23.6465,23.6751,11800.0
2013-01-24 11:00:00,24.85,24.9,24.85,24.9,8000.0,23.6751,23.7228,23.6751,23.7228,8000.0
2013-01-24 11:05:00,24.9,24.9,24.89,24.9,6200.0,23.7228,23.7228,23.7132,23.7228,6200.0
2013-01-24 11:10:00,24.9,24.9,24.89,24.89,11400.0,23.7228,23.7228,23.7132,23.7132,11400.0
2013-01-24 11:15:00,24.9,24.9,24.9,24.9,3400.0,23.7228,23.7228,23.7228,23.7228,3400.0
2013-01-24 11:20:00,24.9,24.9,24.87,24.88,15400.0,23.7228,23.7228,23.6942,23.7037,15400.0
2013-01-24 11:25:00,24.87,24.89,24.87,24.87,12600.0,23.6942,23.7132,23.6942,23.6942,12600.0
2013-01-24 11:30:00,24.87,24.87,24.85,24.86,18800.0,23.6942,23.6942,23.6751,23.6847,18800.0
2013-01-24 11:35:00,24.86,24.87,24.86,24.86,18800.0,23.6847,23.6942,23.6847,23.6847,18800.0
2013-01-24 11:40:00,24.85,24.86,24.85,24.86,10000.0,23.6751,23.6847,23.6751,23.6847,10000.0
2013-01-24 11:45:00,24.86,24.86,24.84,24.84,9800.0,23.6847,23.6847,23.6656,23.6656,9800.0
2013-01-24 11:50:00,24.84,24.86,24.84,24.85,5400.0,23.6656,23.6847,23.6656,23.6751,5400.0
2013-01-24 11:55:00,24.85,24.87,24.85,24.86,4800.0,23.6751,23.6942,23.6751,23.6847,4800.0
2013-01-24 12:00:00,24.86,24.88,24.86,24.88,5200.0,23.6847,23.7037,23.6847,23.7037,5200.0
2013-01-24 12:05:00,24.87,24.87,24.86,24.86,5800.0,23.6942,23.6942,23.6847,23.6847,5800.0
2013-01-24 12:10:00,24.86,24.88,24.86,24.86,4600.0,23.6847,23.7037,23.6847,23.6847,4600.0
2013-01-24 12:15:00,24.88,24.88,24.84,24.85,15000.0,23.7037,23.7037,23.6656,23.6751,15000.0
2013-01-24 12:20:00,24.86,24.86,24.86,24.86,6600.0,23.6847,23.6847,23.6847,23.6847,6600.0
2013-01-24 12:25:00,24.86,24.86,24.86,24.86,2600.0,23.6847,23.6847,23.6847,23.6847,2600.0
2013-01-24 12:30:00,24.86,24.86,24.83,24.83,19200.0,23.6847,23.6847,23.6561,23.6561,19200.0
2013-01-24 12:35:00,24.83,24.83,24.78,24.78,9800.0,23.6561,23.6561,23.6084,23.6084,9800.0
2013-01-24 12:40:00,24.78,24.79,24.75,24.79,15600.0,23.6084,23.618,23.5799,23.618,15600.0
2013-01-24 12:45:00,24.79,24.79,24.78,24.78,6600.0,23.618,23.618,23.6084,23.6084,6600.0
2013-01-24 12:50:00,24.79,24.79,24.78,24.78,10000.0,23.618,23.618,23.6084,23.6084,10000.0
2013-01-24 12:55:00,24.79,24.79,24.75,24.75,10000.0,23.618,23.618,23.5799,23.5799,10000.0
2013-01-24 13:00:00,24.76,24.79,24.75,24.77,6600.0,23.5894,23.618,23.5799,23.5989,6600.0
2013-01-24 13:05:00,24.77,24.79,24.77,24.79,4000.0,23.5989,23.618,23.5989,23.618,4000.0
2013-01-24 13:10:00,24.79,24.81,24.79,24.81,22600.0,23.618,23.637,23.618,23.637,22600.0
2013-01-24 13:15:00,24.81,24.84,24.81,24.83,8600.0,23.637,23.6656,23.637,23.6561,8600.0
2013-01-24 13:20:00,24.83,24.86,24.83,24.85,8600.0,23.6561,23.6847,23.6561,23.6751,8600.0
2013-01-24 13:25:00,24.85,24.88,24.85,24.88,6600.0,23.6751,23.7037,23.6751,23.7037,6600.0
2013-01-24 13:30:00,24.88,24.89,24.86,24.86,9800.0,23.7037,23.7132,23.6847,23.6847,9800.0
2013-01-24 13:35:00,24.86,24.88,24.86,24.88,3600.0,23.6847,23.7037,23.6847,23.7037,3600.0
2013-01-24 13:40:00,24.87,24.87,24.83,24.83,5200.0,23.6942,23.6942,23.6561,23.6561,5200.0
2013-01-24 13:45:00,24.83,24.83,24.77,24.77,9800.0,23.6561,23.6561,23.5989,23.5989,9800.0
2013-01-24 13:50:00,24.75,24.79,24.75,24.79,5600.0,23.5799,23.618,23.5799,23.618,5600.0
2013-01-24 13:55:00,24.8,24.81,24.8,24.81,1200.0,23.6275,23.637,23.6275,23.637,1200.0
2013-01-24 14:00:00,24.8,24.81,24.77,24.79,11000.0,23.6275,23.637,23.5989,23.618,11000.0
2013-01-24 14:05:00,24.77,24.78,24.77,24.78,2200.0,23.5989,23.6084,23.5989,23.6084,2200.0
2013-01-24 14:10:00,24.79,24.8,24.78,24.79,3800.0,23.618,23.6275,23.6084,23.618,3800.0
2013-01-24 14:15:00,24.8,24.8,24.79,24.79,6200.0,23.6275,23.6275,23.618,23.618,6200.0
2013-01-24 14:20:00,24.78,24.79,24.77,24.77,5200.0,23.6084,23.618,23.5989,23.5989,5200.0
2013-01-24 14:25:00,24.77,24.78,24.77,24.77,8600.0,23.5989,23.6084,23.5989,23.5989,8600.0
2013-01-24 14:30:00,24.77,24.8,24.76,24.8,12600.0,23.5989,23.6275,23.5894,23.6275,12600.0
2013-01-24 14:35:00,24.8,24.83,24.8,24.83,10200.0,23.6275,23.6561,23.6275,23.6561,10200.0
2013-01-24 14:40:00,24.82,24.83,24.81,24.83,7800.0,23.6465,23.6561,23.637,23.6561,7800.0
2013-01-24 14:45:00,24.84,24.85,24.83,24.85,10000.0,23.6656,23.6751,23.6561,23.6751,10000.0
2013-01-24 14:50:00,24.85,24.86,24.84,24.84,9200.0,23.6751,23.6847,23.6656,23.6656,9200.0
2013-01-24 14:55:00,24.85,24.86,24.84,24.85,11200.0,23.6751,23.6847,23.6656,23.6751,11200.0
2013-01-24 15:00:00,24.85,24.86,24.84,24.86,20000.0,23.6751,23.6847,23.6656,23.6847,20000.0
2013-01-24 15:05:00,24.85,24.86,24.85,24.86,8600.0,23.6751,23.6847,23.6751,23.6847,8600.0
2013-01-24 15:10:00,24.86,24.86,24.86,24.86,16800.0,23.6847,23.6847,23.6847,23.6847,16800.0
2013-01-24 15:15:00,24.86,24.88,24.86,24.88,18000.0,23.6847,23.7037,23.6847,23.7037,18000.0
2013-01-24 15:20:00,24.88,24.89,24.86,24.86,29200.0,23.7037,23.7132,23.6847,23.6847,29200.0
2013-01-24 15:25:00,24.86,24.87,24.85,24.86,27600.0,23.6847,23.6942,23.6751,23.6847,27600.0
2013-01-24 15:30:00,24.86,24.86,24.85,24.86,51000.0,23.6847,23.6847,23.6751,23.6847,51000.0
2013-01-24 15:35:00,24.86,24.9,24.86,24.87,36600.0,23.6847,23.7228,23.6847,23.6942,36600.0
2013-01-24 15:40:00,24.88,24.89,24.86,24.88,47200.0,23.7037,23.7132,23.6847,23.7037,47200.0
2013-01-24 15:45:00,24.89,24.89,24.86,24.88,25400.0,23.7132,23.7132,23.6847,23.7037,25400.0
2013-01-24 15:50:00,24.88,24.88,24.82,24.82,42000.0,23.7037,23.7037,23.6465,23.6465,42000.0
2013-01-24 15:55:00,24.82,24.85,24.8,24.83,32600.0,23.6465,23.6751,23.6275,23.6561,32600.0
2013-01-25 09:30:00,24.9,24.9,24.83,24.83,8000.0,23.7228,23.7228,23.6561,23.6561,8000.0
2013-01-25 09:35:00,24.83,24.88,24.8,24.84,10000.0,23.6561,23.7037,23.6275,23.6656,10000.0
2013-01-25 09:40:00,24.8,24.86,24.79,24.8,36800.0,23.6275,23.6847,23.618,23.6275,36800.0
2013-01-25 09:45:00,24.81,24.84,24.78,24.81,26800.0,23.637,23.6656,23.6084,23.637,26800.0
2013-01-25 09:50:00,24.8,24.86,24.8,24.85,9000.0,23.6275,23.6847,23.6275,23.6751,9000.0
2013-01-25 09:55:00,24.86,24.88,24.86,24.88,3600.0,23.6847,23.7037,23.6847,23.7037,3600.0
2013-01-25 10:00:00,24.86,24.87,24.84,24.85,9000.0,23.6847,23.6942,23.6656,23.6751,9000.0
2013-01-25 10:05:00,24.86,24.86,24.84,24.84,8200.0,23.6847,23.6847,23.6656,23.6656,8200.0
2013-01-25 10:10:00,24.85,24.86,24.83,24.83,5600.0,23.6751,23.6847,23.6561,23.6561,5600.0
2013-01-25 10:15:00,24.83,24.86,24.83,24.86,9000.0,23.6561,23.6847,23.6561,23.6847,9000.0
2013-01-25 10:20:00,24.86,24.89,24.85,24.85,13400.0,23.6847,23.7132,23.6751,23.6751,13400.0
2013-01-25 10:25:00,24.85,24.86,24.82,24.82,10800.0,23.6751,23.6847,23.6465,23.6465,10800.0
2013-01-25 10:30:00,24.81,24.83,24.8,24.82,16800.0,23.637,23.6561,23.6275,23.6465,16800.0
2013-01-25 10:35:00,24.82,24.83,24.8,24.81,13000.0,23.6465,23.6561,23.6275,23.637,13000.0
2013-01-25 10:40:00,24.81,24.83,24.81,24.81,6200.0,23.637,23.6561,23.637,23.637,6200.0
2013-01-25 10:45:00,24.8,24.84,24.79,24.84,13800.0,23.6275,23.6656,23.618,23.6656,13800.0
2013-01-25 10:50:00,24.84,24.86,24.83,24.86,12400.0,23.6656,23.6847,23.6561,23.6847,12400.0
2013-01-25 10:55:00,24.86,24.86,24.84,24.86,6200.0,23.6847,23.6847,23.6656,23.6847,6200.0
2013-01-25 11:00:00,24.86,24.88,24.85,24.88,7800.0,23.6847,23.7037,23.6751,23.7037,7800.0
2013-01-25 11:05:00,24.88,24.89,24.88,24.89,6000.0,23.7037,23.7132,23.7037,23.7132,6000.0
2013-01-25 11:10:00,24.89,24.93,24.89,24.93,25600.0,23.7132,23.7513,23.7132,23.7513,25600.0
2013-01-25 11:15:00,24.93,24.93,24.91,24.92,9000.0,23.7513,23.7513,23.7323,23.7418,9000.0
2013-01-25 11:20:00,24.92,24.92,24.9,24.91,14000.0,23.7418,23.7418,23.7228,23.7323,14000.0
2013-01-25 11:25:00,24.91,24.91,24.89,24.89,26600.0,23.7323,23.7323,23.7132,23.7132,26600.0
2013-01-25 11:30:00,24.89,24.91,24.88,24.88,49800.0,23.7132,23.7323,23.7037,23.7037,49800.0
2013-01-25 11:35:00,24.89,24.92,24.89,24.9,10400.0,23.7132,23.7418,23.7132,23.7228,10400.0
2013-01-25 11:40:00,24.9,24.9,24.87,24.88,10200.0,23.7228,23.7228,23.6942,23.7037,10200.0
2013-01-25 11:45:00,24.88,24.89,24.87,24.89,5800.0,23.7037,23.7132,23.6942,23.7132,5800.0
2013-01-25 11:50:00,24.9,24.9,24.84,24.84,28000.0,23.7228,23.7228,23.6656,23.6656,28000.0
2013-01-25 11:55:00,24.84,24.84,24.82,24.83,2600.0,23.6656,23.6656,23.6465,23.6561,2600.0
2013-01-25 12:00:00,24.83,24.83,24.81,24.82,5000.0,23.6561,23.6561,23.637,23.6465,5000.0
2013-01-25 12:05:00,24.83,24.87,24.83,24.86,10000.0,23.6561,23.6942,23.6561,23.6847,10000.0
2013-01-25 12:10:00,24.85,24.86,24.84,24.84,6200.0,23.6751,23.6847,23.6656,23.6656,6200.0
2013-01-25 12:15:00,24.84,24.85,24.84,24.85,11800.0,23.6656,23.6751,23.6656,23.6751,11800.0
2013-01-25 12:20:00,24.85,24.85,24.83,24.85,3400.0,23.6751,23.6751,23.6561,23.6751,3400.0
2013-01-25 12:25:00,24.85,24.88,24.84,24.87,16400.0,23.6751,23.7037,23.6656,23.6942,16400.0
2013-01-25 12:30:00,24.87,24.88,24.87,24.88,3800.0,23.6942,23.7037,23.6942,23.7037,3800.0
2013-01-25 12:35:00,24.88,24.88,24.86,24.87,5400.0,23.7037,23.7037,23.6847,23.6942,5400.0
2013-01-25 12:40:00,24.88,24.88,24.87,24.87,3600.0,23.7037,23.7037,23.6942,23.6942,3600.0
2013-01-25 12:45:00,24.86,24.88,24.86,24.88,4400.0,23.6847,23.7037,23.6847,23.7037,4400.0
2013-01-25 12:50:00,24.88,24.88,24.88,24.88,0.0,23.7037,23.7037,23.7037,23.7037,0.0
2013-01-25 12:55:00,24.88,24.88,24.86,24.86,9600.0,23.7037,23.7037,23.6847,23.6847,9600.0
2013-01-25 13:00:00,24.88,24.89,24.88,24.88,4800.0,23.7037,23.7132,23.7037,23.7037,4800.0
2013-01-25 13:05:00,24.88,24.9,24.88,24.9,5600.0,23.7037,23.7228,23.7037,23.7228,5600.0
2013-01-25 13:10:00,24.9,24.91,24.88,24.9,24000.0,23.7228,23.7323,23.7037,23.7228,24000.0
2013-01-25 13:15:00,24.91,24.93,24.9,24.92,28600.0,23.7323,23.7513,23.7228,23.7418,28600.0
2013-01-25 13:20:00,24.92,24.93,24.92,24.93,20800.0,23.7418,23.7513,23.7418,23.7513,20800.0
2013-01-25 13:25:00,24.93,24.95,24.93,24.95,11000.0,23.7513,23.7704,23.7513,23.7704,11000.0
2013-01-25 13:30:00,24.94,24.95,24.93,24.95,4000.0,23.7609,23.7704,23.7513,23.7704,4000.0
2013-01-25 13:35:00,24.94,24.95,24.93,24.95,8800.0,23.7609,23.7704,23.7513,23.7704,8800.0
2013-01-25 13:40:00,24.94,24.95,24.94,24.95,1000.0,23.7609,23.7704,23.7609,23.7704,1000.0
2013-01-25 13:45:00,24.94,24.95,24.93,24.95,11600.0,23.7609,23.7704,23.7513,23.7704,11600.0
2013-01-25 13:50:00,24.94,24.94,24.93,24.94,3400.0,23.7609,23.7609,23.7513,23.7609,3400.0
2013-01-25 13:55:00,24.95,24.95,24.93,24.94,9000.0,23.7704,23.7704,23.7513,23.7609,9000.0
2013-01-25 14:00:00,24.93,24.99,24.93,24.98,27200.0,23.7513,23.8085,23.7513,23.799,27200.0
2013-01-25 14:05:00,24.98,24.99,24.98,24.99,3800.0,23.799,23.8085,23.799,23.8085,3800.0
2013-01-25 14:10:00,24.99,24.99,24.95,24.95,7800.0,23.8085,23.8085,23.7704,23.7704,7800.0
2013-01-25 14:15:00,24.96,24.97,24.95,24.96,4000.0,23.7799,23.7895,23.7704,23.7799,4000.0
2013-01-25 14:20:00,24.96,24.97,24.95,24.97,3400.0,23.7799,23.7895,23.7704,23.7895,3400.0
2013-01-25 14:25:00,24.96,24.96,24.95,24.95,8000.0,23.7799,23.7799,23.7704,23.7704,8000.0
2013-01-25 14:30:00,24.96,24.98,24.96,24.96,9800.0,23.7799,23.799,23.7799,23.7799,9800.0
2013-01-25 14:35:00,24.96,24.96,24.94,24.95,7000.0,23.7799,23.7799,23.7609,23.7704,7000.0
2013-01-25 14:40:00,24.95,24.96,24.95,24.96,4800.0,23.7704,23.7799,23.7704,23.7799,4800.0
2013-01-25 14:45:00,24.96,24.96,24.95,24.95,8800.0,23.7799,23.7799,23.7704,23.7704,8800.0
2013-01-25 14:50:00,24.96,24.96,24.93,24.93,23000.0,23.7799,23.7799,23.7513,23.7513,23000.0
2013-01-25 14:55:00,24.93,24.94,24.92,24.94,19200.0,23.7513,23.7609,23.7418,23.7609,19200.0
2013-01-25 15:00:00,24.95,24.96,24.94,24.95,15000.0,23.7704,23.7799,23.7609,23.7704,15000.0
2013-01-25 15:05:00,24.95,24.96,24.95,24.95,23600.0,23.7704,23.7799,23.7704,23.7704,23600.0
2013-01-25 15:10:00,24.95,24.96,24.93,24.93,18800.0,23.7704,23.7799,23.7513,23.7513,18800.0
2013-01-25 15:15:00,24.93,24.93,24.91,24.92,12200.0,23.7513,23.7513,23.7323,23.7418,12200.0
2013-01-25 15:20:00,24.92,24.92,24.9,24.91,17200.0,23.7418,23.7418,23.7228,23.7323,17200.0
2013-01-25 15:25:00,24.91,24.92,24.91,24.92,6400.0,23.7323,23.7418,23.7323,23.7418,6400.0
2013-01-25 15:30:00,24.92,24.93,24.92,24.92,3800.0,23.7418,23.7513,23.7418,23.7418,3800.0
2013-01-25 15:35:00,24.92,24.92,24.91,24.91,10800.0,23.7418,23.7418,23.7323,23.7323,10800.0
2013-01-25 15:40:00,24.91,24.91,24.87,24.88,17400.0,23.7323,23.7323,23.6942,23.7037,17400.0
2013-01-25 15:45:00,24.88,24.89,24.87,24.89,15200.0,23.7037,23.7132,23.6942,23.7132,15200.0
2013-01-25 15:50:00,24.89,24.91,24.89,24.91,22800.0,23.7132,23.7323,23.7132,23.7323,22800.0
2013-01-25 15:55:00,24.91,24.94,24.91,24.93,65600.0,23.7323,23.7609,23.7323,23.7513,65600.0
2013-01-28 09:30:00,24.96,25.05,24.91,25.0,39400.0,23.7799,23.8657,23.7323,23.818,39400.0
2013-01-28 09:35:00,25.02,25.05,24.96,24.98,36200.0,23.8371,23.8657,23.7799,23.799,36200.0
2013-01-28 09:40:00,25.0,25.0,24.95,24.99,17600.0,23.818,23.818,23.7704,23.8085,17600.0
2013-01-28 09:45:00,24.99,25.0,24.91,24.97,11000.0,23.8085,23.818,23.7323,23.7895,11000.0
2013-01-28 09:50:00,24.98,24.98,24.93,24.97,32200.0,23.799,23.799,23.7513,23.7895,32200.0
2013-01-28 09:55:00,24.97,25.01,24.96,24.96,27800.0,23.7895,23.8276,23.7799,23.7799,27800.0
2013-01-28 10:00:00,24.98,24.99,24.92,24.92,30800.0,23.799,23.8085,23.7418,23.7418,30800.0
2013-01-28 10:05:00,24.92,24.93,24.87,24.88,22200.0,23.7418,23.7513,23.6942,23.7037,22200.0
2013-01-28 10:10:00,24.88,24.92,24.86,24.92,42400.0,23.7037,23.7418,23.6847,23.7418,42400.0
2013-01-28 10:15:00,24.92,24.97,24.91,24.97,70200.0,23.7418,23.7895,23.7323,23.7895,70200.0
2013-01-28 10:20:00,24.97,25.0,24.96,24.98,31200.0,23.7895,23.818,23.7799,23.799,31200.0
2013-01-28 10:25:00,24.99,25.0,24.98,25.0,15600.0,23.8085,23.818,23.799,23.818,15600.0
2013-01-28 10:30:00,25.0,25.0,24.95,25.0,15600.0,23.818,23.818,23.7704,23.818,15600.0
2013-01-28 10:35:00,25.0,25.01,24.99,25.01,31800.0,23.818,23.8276,23.8085,23.8276,31800.0
2013-01-28 10:40:00,25.0,25.01,25.0,25.0,16200.0,23.818,23.8276,23.818,23.818,16200.0
2013-01-28 10:45:00,25.0,25.03,25.0,25.0,10800.0,23.818,23.8466,23.818,23.818,10800.0
2013-01-28 10:50:00,25.02,25.02,24.97,24.98,4800.0,23.8371,23.8371,23.7895,23.799,4800.0
2013-01-28 10:55:00,24.97,25.0,24.97,25.0,12200.0,23.7895,23.818,23.7895,23.818,12200.0
2013-01-28 11:00:00,25.0,25.02,24.99,25.0,34600.0,23.818,23.8371,23.8085,23.818,34600.0
2013-01-28 11:05:00,25.02,25.03,24.98,24.99,5600.0,23.8371,23.8466,23.799,23.8085,5600.0
2013-01-28 11:10:00,24.99,25.04,24.98,25.03,17600.0,23.8085,23.8561,23.799,23.8466,17600.0
2013-01-28 11:15:00,25.03,25.03,24.98,25.0,12600.0,23.8466,23.8466,23.799,23.818,12600.0
2013-01-28 11:20:00,25.0,25.0,24.98,25.0,13200.0,23.818,23.818,23.799,23.818,13200.0
2013-01-28 11:25:00,25.0,25.0,24.99,25.0,10400.0,23.818,23.818,23.8085,23.818,10400.0
2013-01-28 11:30:00,24.99,24.99,24.98,24.99,9800.0,23.8085,23.8085,23.799,23.8085,9800.0
2013-01-28 11:35:00,24.99,25.0,24.98,24.98,8200.0,23.8085,23.818,23.799,23.799,8200.0
2013-01-28 11:40:00,24.99,25.0,24.98,25.0,19800.0,23.8085,23.818,23.799,23.818,19800.0
2013-01-28 11:45:00,25.0,25.04,25.0,25.03,45200.0,23.818,23.8561,23.818,23.8466,45200.0
2013-01-28 11:50:00,25.04,25.05,25.0,25.01,38800.0,23.8561,23.8657,23.818,23.8276,38800.0
2013-01-28 11:55:00,25.02,25.05,25.01,25.03,107200.0,23.8371,23.8657,23.8276,23.8466,107200.0
2013-01-28 12:00:00,25.03,25.04,25.0,25.03,12800.0,23.8466,23.8561,23.818,23.8466,12800.0
2013-01-28 12:05:00,25.04,25.04,25.03,25.04,10200.0,23.8561,23.8561,23.8466,23.8561,10200.0
2013-01-28 12:10:00,25.02,25.04,24.99,25.0,30600.0,23.8371,23.8561,23.8085,23.818,30600.0
2013-01-28 12:15:00,25.0,25.02,25.0,25.02,21800.0,23.818,23.8371,23.818,23.8371,21800.0
2013-01-28 12:20:00,25.02,25.02,24.99,24.99,10000.0,23.8371,23.8371,23.8085,23.8085,10000.0
2013-01-28 12:25:00,25.0,25.0,24.98,24.99,12000.0,23.818,23.818,23.799,23.8085,12000.0
2013-01-28 12:30:00,24.98,24.98,24.95,24.96,10800.0,23.799,23.799,23.7704,23.7799,10800.0
2013-01-28 12:35:00,24.96,24.97,24.96,24.97,12800.0,23.7799,23.7895,23.7799,23.7895,12800.0
2013-01-28 12:40:00,24.97,24.97,24.96,24.97,11800.0,23.7895,23.7895,23.7799,23.7895,11800.0
2013-01-28 12:45:00,24.97,24.98,24.97,24.98,9800.0,23.7895,23.799,23.7895,23.799,9800.0
2013-01-28 12:50:00,24.98,24.99,24.97,24.98,17200.0,23.799,23.8085,23.7895,23.799,17200.0
2013-01-28 12:55:00,24.98,24.98,24.97,24.98,33200.0,23.799,23.799,23.7895,23.799,33200.0
2013-01-28 13:00:00,24.98,24.98,24.97,24.97,6800.0,23.799,23.799,23.7895,23.7895,6800.0
2013-01-28 13:05:00,24.97,24.97,24.93,24.93,8200.0,23.7895,23.7895,23.7513,23.7513,8200.0
2013-01-28 13:10:00,24.93,24.93,24.91,24.92,10400.0,23.7513,23.7513,23.7323,23.7418,10400.0
2013-01-28 13:15:00,24.92,24.92,24.9,24.91,8200.0,23.7418,23.7418,23.7228,23.7323,8200.0
2013-01-28 13:20:00,24.9,24.9,24.89,24.9,3200.0,23.7228,23.7228,23.7132,23.7228,3200.0
2013-01-28 13:25:00,24.91,24.91,24.89,24.89,6000.0,23.7323,23.7323,23.7132,23.7132,6000.0
2013-01-28 13:30:00,24.9,24.92,24.9,24.92,7400.0,23.7228,23.7418,23.7228,23.7418,7400.0
2013-01-28 13:35:00,24.92,24.93,24.91,24.92,9800.0,23.7418,23.7513,23.7323,23.7418,9800.0
2013-01-28 13:40:00,24.93,24.93,24.93,24.93,3400.0,23.7513,23.7513,23.7513,23.7513,3400.0
2013-01-28 13:45:00,24.93,24.93,24.92,24.92,8600.0,23.7513,23.7513,23.7418,23.7418,8600.0
2013-01-28 13:50:00,24.92,24.93,24.92,24.93,5000.0,23.7418,23.7513,23.7418,23.7513,5000.0
2013-01-28 13:55:00,24.93,24.93,24.92,24.92,6600.0,23.7513,23.7513,23.7418,23.7418,6600.0
2013-01-28 14:00:00,24.92,24.93,24.92,24.93,8000.0,23.7418,23.7513,23.7418,23.7513,8000.0
2013-01-28 14:05:00,24.93,24.93,24.92,24.92,13000.0,23.7513,23.7513,23.7418,23.7418,13000.0
2013-01-28 14:10:00,24.92,24.93,24.92,24.93,6200.0,23.7418,23.7513,23.7418,23.7513,6200.0
2013-01-28 14:15:00,24.93,24.93,24.92,24.92,12000.0,23.7513,23.7513,23.7418,23.7418,12000.0
2013-01-28 14:20:00,24.92,24.93,24.9,24.91,12200.0,23.7418,23.7513,23.7228,23.7323,12200.0
2013-01-28 14:25:00,24.92,24.93,24.92,24.93,40000.0,23.7418,23.7513,23.7418,23.7513,40000.0
2013-01-28 14:30:00,24.93,24.93,24.92,24.92,7600.0,23.7513,23.7513,23.7418,23.7418,7600.0
2013-01-28 14:35:00,24.92,24.92,24.89,24.91,14600.0,23.7418,23.7418,23.7132,23.7323,14600.0
2013-01-28 14:40:00,24.92,24.93,24.9,24.92,13200.0,23.7418,23.7513,23.7228,23.7418,13200.0
2013-01-28 14:45:00,24.92,24.92,24.92,24.92,5000.0,23.7418,23.7418,23.7418,23.7418,5000.0
2013-01-28 14:50:00,24.93,24.93,24.92,24.93,34000.0,23.7513,23.7513,23.7418,23.7513,34000.0
2013-01-28 14:55:00,24.92,24.92,24.91,24.92,7000.0,23.7418,23.7418,23.7323,23.7418,7000.0
2013-01-28 15:00:00,24.92,24.92,24.9,24.9,14000.0,23.7418,23.7418,23.7228,23.7228,14000.0
2013-01-28 15:05:00,24.91,24.91,24.86,24.88,20800.0,23.7323,23.7323,23.6847,23.7037,20800.0
2013-01-28 15:10:00,24.89,24.9,24.87,24.9,11600.0,23.7132,23.7228,23.6942,23.7228,11600.0
2013-01-28 15:15:00,24.89,24.89,24.87,24.88,16200.0,23.7132,23.7132,23.6942,23.7037,16200.0
2013-01-28 15:20:00,24.87,24.88,24.84,24.84,44000.0,23.6942,23.7037,23.6656,23.6656,44000.0
2013-01-28 15:25:00,24.84,24.85,24.83,24.85,16000.0,23.6656,23.6751,23.6561,23.6751,16000.0
2013-01-28 15:30:00,24.85,24.86,24.85,24.86,31000.0,23.6751,23.6847,23.6751,23.6847,31000.0
2013-01-28 15:35:00,24.85,24.86,24.85,24.86,12400.0,23.6751,23.6847,23.6751,23.6847,12400.0
2013-01-28 15:40:00,24.85,24.86,24.84,24.86,78400.0,23.6751,23.6847,23.6656,23.6847,78400.0
2013-01-28 15:45:00,24.86,24.86,24.85,24.86,26800.0,23.6847,23.6847,23.6751,23.6847,26800.0
2013-01-28 15:50:00,24.87,24.88,24.86,24.88,27600.0,23.6942,23.7037,23.6847,23.7037,27600.0
2013-01-28 15:55:00,24.88,24.88,24.85,24.87,41600.0,23.7037,23.7037,23.6751,23.6942,41600.0
2013-01-29 09:30:00,24.71,24.83,24.71,24.78,32000.0,23.5417,23.6561,23.5417,23.6084,32000.0
2013-01-29 09:35:00,24.78,24.81,24.7,24.71,8400.0,23.6084,23.637,23.5322,23.5417,8400.0
2013-01-29 09:40:00,24.71,24.74,24.67,24.68,10800.0,23.5417,23.5703,23.5036,23.5132,10800.0
2013-01-29 09:45:00,24.67,24.68,24.64,24.66,24400.0,23.5036,23.5132,23.4751,23.4941,24400.0
2013-01-29 09:50:00,24.64,24.7,24.64,24.66,18600.0,23.4751,23.5322,23.4751,23.4941,18600.0
2013-01-29 09:55:00,24.67,24.69,24.66,24.69,9000.0,23.5036,23.5227,23.4941,23.5227,9000.0
2013-01-29 10:00:00,24.68,24.68,24.67,24.68,18400.0,23.5132,23.5132,23.5036,23.5132,18400.0
2013-01-29 10:05:00,24.68,24.68,24.67,24.68,10400.0,23.5132,23.5132,23.5036,23.5132,10400.0
2013-01-29 10:10:00,24.68,24.72,24.68,24.71,28000.0,23.5132,23.5513,23.5132,23.5417,28000.0
2013-01-29 10:15:00,24.71,24.75,24.71,24.75,8800.0,23.5417,23.5799,23.5417,23.5799,8800.0
2013-01-29 10:20:00,24.75,24.76,24.71,24.73,22600.0,23.5799,23.5894,23.5417,23.5608,22600.0
2013-01-29 10:25:00,24.72,24.75,24.71,24.73,24000.0,23.5513,23.5799,23.5417,23.5608,24000.0
2013-01-29 10:30:00,24.73,24.74,24.73,24.73,7400.0,23.5608,23.5703,23.5608,23.5608,7400.0
2013-01-29 10:35:00,24.73,24.74,24.7,24.7,11800.0,23.5608,23.5703,23.5322,23.5322,11800.0
2013-01-29 10:40:00,24.71,24.72,24.68,24.7,7400.0,23.5417,23.5513,23.5132,23.5322,7400.0
2013-01-29 10:45:00,24.71,24.71,24.67,24.68,14800.0,23.5417,23.5417,23.5036,23.5132,14800.0
2013-01-29 10:50:00,24.68,24.71,24.68,24.71,6800.0,23.5132,23.5417,23.5132,23.5417,6800.0
2013-01-29 10:55:00,24.72,24.72,24.7,24.7,5600.0,23.5513,23.5513,23.5322,23.5322,5600.0
2013-01-29 11:00:00,24.7,24.71,24.69,24.7,5600.0,23.5322,23.5417,23.5227,23.5322,5600.0
2013-01-29 11:05:00,24.7,24.72,24.7,24.72,5200.0,23.5322,23.5513,23.5322,23.5513,5200.0
2013-01-29 11:10:00,24.72,24.72,24.71,24.72,3400.0,23.5513,23.5513,23.5417,23.5513,3400.0
2013-01-29 11:15:00,24.73,24.75,24.73,24.75,6000.0,23.5608,23.5799,23.5608,23.5799,6000.0
2013-01-29 11:20:00,24.74,24.76,24.74,24.76,5600.0,23.5703,23.5894,23.5703,23.5894,5600.0
2013-01-29 11:25:00,24.76,24.77,24.75,24.77,9800.0,23.5894,23.5989,23.5799,23.5989,9800.0
2013-01-29 11:30:00,24.78,24.78,24.77,24.78,7600.0,23.6084,23.6084,23.5989,23.6084,7600.0
2013-01-29 11:35:00,24.78,24.79,24.77,24.77,3800.0,23.6084,23.618,23.5989,23.5989,3800.0
2013-01-29 11:40:00,24.78,24.78,24.75,24.76,4400.0,23.6084,23.6084,23.5799,23.5894,4400.0
2013-01-29 11:45:00,24.76,24.76,24.75,24.75,5800.0,23.5894,23.5894,23.5799,23.5799,5800.0
2013-01-29 11:50:00,24.75,24.75,24.75,24.75,2200.0,23.5799,23.5799,23.5799,23.5799,2200.0
2013-01-29 11:55:00,24.75,24.75,24.71,24.71,8200.0,23.5799,23.5799,23.5417,23.5417,8200.0
2013-01-29 12:00:00,24.71,24.73,24.71,24.73,4800.0,23.5417,23.5608,23.5417,23.5608,4800.0
2013-01-29 12:05:00,24.73,24.73,24.72,24.73,7200.0,23.5608,23.5608,23.5513,23.5608,7200.0
2013-01-29 12:10:00,24.73,24.74,24.72,24.73,10200.0,23.5608,23.5703,23.5513,23.5608,10200.0
2013-01-29 12:15:00,24.72,24.73,24.72,24.72,6600.0,23.5513,23.5608,23.5513,23.5513,6600.0
2013-01-29 12:20:00,24.72,24.75,24.71,24.74,16600.0,23.5513,23.5799,23.5417,23.5703,16600.0
2013-01-29 12:25:00,24.75,24.75,24.75,24.75,4800.0,23.5799,23.5799,23.5799,23.5799,4800.0
2013-01-29 12:30:00,24.75,24.75,24.74,24.75,4800.0,23.5799,23.5799,23.5703,23.5799,4800.0
2013-01-29 12:35:00,24.75,24.75,24.74,24.75,18400.0,23.5799,23.5799,23.5703,23.5799,18400.0
2013-01-29 12:40:00,24.75,24.78,24.75,24.75,25000.0,23.5799,23.6084,23.5799,23.5799,25000.0
2013-01-29 12:45:00,24.75,24.76,24.75,24.75,16200.0,23.5799,23.5894,23.5799,23.5799,16200.0
2013-01-29 12:50:00,24.75,24.76,24.73,24.74,35800.0,23.5799,23.5894,23.5608,23.5703,35800.0
2013-01-29 12:55:00,24.75,24.75,24.73,24.73,52400.0,23.5799,23.5799,23.5608,23.5608,52400.0
2013-01-29 13:00:00,24.73,24.75,24.72,24.75,37000.0,23.5608,23.5799,23.5513,23.5799,37000.0
2013-01-29 13:05:00,24.75,24.75,24.72,24.75,54600.0,23.5799,23.5799,23.5513,23.5799,54600.0
2013-01-29 13:10:00,24.75,24.75,24.73,24.74,15200.0,23.5799,23.5799,23.5608,23.5703,15200.0
2013-01-29 13:15:00,24.74,24.74,24.73,24.74,5000.0,23.5703,23.5703,23.5608,23.5703,5000.0
2013-01-29 13:20:00,24.74,24.74,24.73,24.73,6000.0,23.5703,23.5703,23.5608,23.5608,6000.0
2013-01-29 13:25:00,24.73,24.75,24.73,24.75,13600.0,23.5608,23.5799,23.5608,23.5799,13600.0
2013-01-29 13:30:00,24.75,24.75,24.73,24.74,10000.0,23.5799,23.5799,23.5608,23.5703,10000.0
2013-01-29 13:35:00,24.74,24.75,24.74,24.75,9800.0,23.5703,23.5799,23.5703,23.5799,9800.0
2013-01-29 13:40:00,24.75,24.75,24.72,24.74,15200.0,23.5799,23.5799,23.5513,23.5703,15200.0
2013-01-29 13:45:00,24.74,24.74,24.73,24.73,11600.0,23.5703,23.5703,23.5608,23.5608,11600.0
2013-01-29 13:50:00,24.73,24.74,24.72,24.72,16400.0,23.5608,23.5703,23.5513,23.5513,16400.0
2013-01-29 13:55:00,24.72,24.76,24.71,24.75,9000.0,23.5513,23.5894,23.5417,23.5799,9000.0
2013-01-29 14:00:00,24.75,24.77,24.75,24.75,7200.0,23.5799,23.5989,23.5799,23.5799,7200.0
2013-01-29 14:05:00,24.75,24.76,24.74,24.75,5400.0,23.5799,23.5894,23.5703,23.5799,5400.0
2013-01-29 14:10:00,24.75,24.75,24.69,24.71,15600.0,23.5799,23.5799,23.5227,23.5417,15600.0
2013-01-29 14:15:00,24.7,24.72,24.7,24.7,13600.0,23.5322,23.5513,23.5322,23.5322,13600.0
2013-01-29 14:20:00,24.71,24.71,24.68,24.7,20400.0,23.5417,23.5417,23.5132,23.5322,20400.0
2013-01-29 14:25:00,24.7,24.7,24.68,24.69,17400.0,23.5322,23.5322,23.5132,23.5227,17400.0
2013-01-29 14:30:00,24.69,24.71,24.68,24.71,30000.0,23.5227,23.5417,23.5132,23.5417,30000.0
2013-01-29 14:35:00,24.7,24.73,24.7,24.73,13600.0,23.5322,23.5608,23.5322,23.5608,13600.0
2013-01-29 14:40:00,24.75,24.75,24.72,24.72,9600.0,23.5799,23.5799,23.5513,23.5513,9600.0
2013-01-29 14:45:00,24.72,24.73,24.72,24.72,10800.0,23.5513,23.5608,23.5513,23.5513,10800.0
2013-01-29 14:50:00,24.72,24.72,24.7,24.7,13200.0,23.5513,23.5513,23.5322,23.5322,13200.0
2013-01-29 14:55:00,24.7,24.72,24.7,24.71,14000.0,23.5322,23.5513,23.5322,23.5417,14000.0
2013-01-29 15:00:00,24.71,24.73,24.71,24.73,8600.0,23.5417,23.5608,23.5417,23.5608,8600.0
2013-01-29 15:05:00,24.73,24.74,24.72,24.74,13800.0,23.5608,23.5703,23.5513,23.5703,13800.0
2013-01-29 15:10:00,24.74,24.75,24.74,24.74,24400.0,23.5703,23.5799,23.5703,23.5703,24400.0
2013-01-29 15:15:00,24.74,24.75,24.73,24.75,15400.0,23.5703,23.5799,23.5608,23.5799,15400.0
2013-01-29 15:20:00,24.75,24.75,24.75,24.75,13000.0,23.5799,23.5799,23.5799,23.5799,13000.0
2013-01-29 15:25:00,24.75,24.75,24.72,24.74,39600.0,23.5799,23.5799,23.5513,23.5703,39600.0
2013-01-29 15:30:00,24.74,24.75,24.73,24.74,19600.0,23.5703,23.5799,23.5608,23.5703,19600.0
2013-01-29 15:35:00,24.74,24.75,24.74,24.75,10600.0,23.5703,23.5799,23.5703,23.5799,10600.0
2013-01-29 15:40:00,24.75,24.75,24.75,24.75,10200.0,23.5799,23.5799,23.5799,23.5799,10200.0
2013-01-29 15:45:00,24.75,24.75,24.72,24.73,64600.0,23.5799,23.5799,23.5513,23.5608,64600.0
2013-01-29 15:50:00,24.73,24.75,24.72,24.75,56400.0,23.5608,23.5799,23.5513,23.5799,56400.0
2013-01-29 15:55:00,24.75,24.75,24.72,24.73,63800.0,23.5799,23.5799,23.5513,23.5608,63800.0
2013-01-30 09:30:00,24.72,24.72,24.61,24.63,11400.0,23.5513,23.5513,23.4465,23.4655,11400.0
2013-01-30 09:35:00,24.68,24.68,24.65,24.67,6400.0,23.5132,23.5132,23.4846,23.5036,6400.0
2013-01-30 09:40:00,24.7,24.7,24.65,24.69,5400.0,23.5322,23.5322,23.4846,23.5227,5400.0
2013-01-30 09:45:00,24.7,24.72,24.66,24.66,9800.0,23.5322,23.5513,23.4941,23.4941,9800.0
2013-01-30 09:50:00,24.67,24.67,24.65,24.67,5800.0,23.5036,23.5036,23.4846,23.5036,5800.0
2013-01-30 09:55:00,24.68,24.7,24.65,24.65,8200.0,23.5132,23.5322,23.4846,23.4846,8200.0
2013-01-30 10:00:00,24.63,24.67,24.63,24.67,12000.0,23.4655,23.5036,23.4655,23.5036,12000.0
2013-01-30 10:05:00,24.67,24.68,24.66,24.67,26200.0,23.5036,23.5132,23.4941,23.5036,26200.0
2013-01-30 10:10:00,24.67,24.72,24.67,24.7,9800.0,23.5036,23.5513,23.5036,23.5322,9800.0
2013-01-30 10:15:00,24.69,24.71,24.67,24.69,7000.0,23.5227,23.5417,23.5036,23.5227,7000.0
2013-01-30 10:20:00,24.68,24.7,24.67,24.68,8400.0,23.5132,23.5322,23.5036,23.5132,8400.0
2013-01-30 10:25:00,24.7,24.7,24.67,24.68,5800.0,23.5322,23.5322,23.5036,23.5132,5800.0
2013-01-30 10:30:00,24.68,24.7,24.65,24.65,5200.0,23.5132,23.5322,23.4846,23.4846,5200.0
2013-01-30 10:35:00,24.65,24.65,24.59,24.63,12400.0,23.4846,23.4846,23.4274,23.4655,12400.0
2013-01-30 10:40:00,24.63,24.64,24.61,24.62,13800.0,23.4655,23.4751,23.4465,23.456,13800.0
2013-01-30 10:45:00,24.62,24.66,24.62,24.65,9600.0,23.456,23.4941,23.456,23.4846,9600.0
2013-01-30 10:50:00,24.65,24.67,24.64,24.67,9000.0,23.4846,23.5036,23.4751,23.5036,9000.0
2013-01-30 10:55:00,24.66,24.66,24.65,24.66,6800.0,23.4941,23.4941,23.4846,23.4941,6800.0
2013-01-30 11:00:00,24.66,24.67,24.64,24.67,7800.0,23.4941,23.5036,23.4751,23.5036,7800.0
2013-01-30 11:05:00,24.67,24.67,24.67,24.67,4400.0,23.5036,23.5036,23.5036,23.5036,4400.0
2013-01-30 11:10:00,24.67,24.69,24.67,24.68,6800.0,23.5036,23.5227,23.5036,23.5132,6800.0
2013-01-30 11:15:00,24.67,24.67,24.65,24.65,5200.0,23.5036,23.5036,23.4846,23.4846,5200.0
2013-01-30 11:20:00,24.67,24.67,24.66,24.66,5600.0,23.5036,23.5036,23.4941,23.4941,5600.0
2013-01-30 11:25:00,24.67,24.69,24.67,24.68,10200.0,23.5036,23.5227,23.5036,23.5132,10200.0
2013-01-30 11:30:00,24.68,24.7,24.68,24.7,7400.0,23.5132,23.5322,23.5132,23.5322,7400.0
2013-01-30 11:35:00,24.7,24.71,24.67,24.67,27000.0,23.5322,23.5417,23.5036,23.5036,27000.0
2013-01-30 11:40:00,24.66,24.7,24.65,24.68,7800.0,23.4941,23.5322,23.4846,23.5132,7800.0
2013-01-30 11:45:00,24.68,24.7,24.68,24.7,3800.0,23.5132,23.5322,23.5132,23.5322,3800.0
2013-01-30 11:50:00,24.7,24.7,24.66,24.67,22200.0,23.5322,23.5322,23.4941,23.5036,22200.0
2013-01-30 11:55:00,24.68,24.68,24.67,24.67,10200.0,23.5132,23.5132,23.5036,23.5036,10200.0
2013-01-30 12:00:00,24.66,24.68,24.66,24.67,42200.0,23.4941,23.5132,23.4941,23.5036,42200.0
2013-01-30 12:05:00,24.68,24.68,24.65,24.65,9000.0,23.5132,23.5132,23.4846,23.4846,9000.0
2013-01-30 12:10:00,24.66,24.66,24.64,24.64,15000.0,23.4941,23.4941,23.4751,23.4751,15000.0
2013-01-30 12:15:00,24.64,24.66,24.63,24.64,11600.0,23.4751,23.4941,23.4655,23.4751,11600.0
2013-01-30 12:20:00,24.64,24.65,24.61,24.61,11600.0,23.4751,23.4846,23.4465,23.4465,11600.0
2013-01-30 12:25:00,24.63,24.64,24.61,24.63,4600.0,23.4655,23.4751,23.4465,23.4655,4600.0
2013-01-30 12:30:00,24.61,24.65,24.61,24.64,71400.0,23.4465,23.4846,23.4465,23.4751,71400.0
2013-01-30 12:35:00,24.63,24.63,24.61,24.61,4800.0,23.4655,23.4655,23.4465,23.4465,4800.0
2013-01-30 12:40:00,24.61,24.65,24.61,24.64,7000.0,23.4465,23.4846,23.4465,23.4751,7000.0
2013-01-30 12:45:00,24.64,24.66,24.64,24.66,7200.0,23.4751,23.4941,23.4751,23.4941,7200.0
2013-01-30 12:50:00,24.68,24.68,24.66,24.68,3800.0,23.5132,23.5132,23.4941,23.5132,3800.0
2013-01-30 12:55:00,24.67,24.68,24.66,24.67,2600.0,23.5036,23.5132,23.4941,23.5036,2600.0
2013-01-30 13:00:00,24.66,24.66,24.66,24.66,5200.0,23.4941,23.4941,23.4941,23.4941,5200.0
2013-01-30 13:05:00,24.64,24.64,24.63,24.64,3200.0,23.4751,23.4751,23.4655,23.4751,3200.0
2013-01-30 13:10:00,24.63,24.64,24.61,24.64,8400.0,23.4655,23.4751,23.4465,23.4751,8400.0
2013-01-30 13:15:00,24.63,24.64,24.6,24.61,9200.0,23.4655,23.4751,23.4369,23.4465,9200.0
2013-01-30 13:20:00,24.61,24.62,24.61,24.61,3400.0,23.4465,23.456,23.4465,23.4465,3400.0
2013-01-30 13:25:00,24.62,24.63,24.61,24.61,6200.0,23.456,23.4655,23.4465,23.4465,6200.0
2013-01-30 13:30:00,24.61,24.62,24.61,24.62,6600.0,23.4465,23.456,23.4465,23.456,6600.0
2013-01-30 13:35:00,24.62,24.63,24.61,24.61,1600.0,23.456,23.4655,23.4465,23.4465,1600.0
2013-01-30 13:40:00,24.61,24.63,24.61,24.61,8200.0,23.4465,23.4655,23.4465,23.4465,8200.0
2013-01-30 13:45:00,24.61,24.61,24.6,24.61,6200.0,23.4465,23.4465,23.4369,23.4465,6200.0
2013-01-30 13:50:00,24.61,24.61,24.61,24.61,10200.0,23.4465,23.4465,23.4465,23.4465,10200.0
2013-01-30 13:55:00,24.61,24.64,24.61,24.63,49000.0,23.4465,23.4751,23.4465,23.4655,49000.0
2013-01-30 14:00:00,24.63,24.65,24.61,24.61,8400.0,23.4655,23.4846,23.4465,23.4465,8400.0
2013-01-30 14:05:00,24.61,24.63,24.61,24.61,6200.0,23.4465,23.4655,23.4465,23.4465,6200.0
2013-01-30 14:10:00,24.61,24.65,24.61,24.63,7400.0,23.4465,23.4846,23.4465,23.4655,7400.0
2013-01-30 14:15:00,24.61,24.64,24.61,24.61,7800.0,23.4465,23.4751,23.4465,23.4465,7800.0
2013-01-30 14:20:00,24.61,24.63,24.61,24.63,16800.0,23.4465,23.4655,23.4465,23.4655,16800.0
2013-01-30 14:25:00,24.63,24.66,24.63,24.65,10600.0,23.4655,23.4941,23.4655,23.4846,10600.0
2013-01-30 14:30:00,24.65,24.66,24.63,24.65,14400.0,23.4846,23.4941,23.4655,23.4846,14400.0
2013-01-30 14:35:00,24.65,24.65,24.62,24.65,6800.0,23.4846,23.4846,23.456,23.4846,6800.0
2013-01-30 14:40:00,24.65,24.67,24.65,24.66,8800.0,23.4846,23.5036,23.4846,23.4941,8800.0
2013-01-30 14:45:00,24.65,24.66,24.63,24.66,20000.0,23.4846,23.4941,23.4655,23.4941,20000.0
2013-01-30 14:50:00,24.66,24.67,24.65,24.67,15600.0,23.4941,23.5036,23.4846,23.5036,15600.0
2013-01-30 14:55:00,24.67,24.68,24.66,24.67,15000.0,23.5036,23.5132,23.4941,23.5036,15000.0
2013-01-30 15:00:00,24.67,24.68,24.67,24.67,19800.0,23.5036,23.5132,23.5036,23.5036,19800.0
2013-01-30 15:05:00,24.67,24.68,24.67,24.68,16000.0,23.5036,23.5132,23.5036,23.5132,16000.0
2013-01-30 15:10:00,24.68,24.68,24.66,24.66,26400.0,23.5132,23.5132,23.4941,23.4941,26400.0
2013-01-30 15:15:00,24.65,24.66,24.62,24.65,22400.0,23.4846,23.4941,23.456,23.4846,22400.0
2013-01-30 15:20:00,24.65,24.65,24.64,24.65,7400.0,23.4846,23.4846,23.4751,23.4846,7400.0
2013-01-30 15:25:00,24.64,24.64,24.61,24.61,41200.0,23.4751,23.4751,23.4465,23.4465,41200.0
2013-01-30 15:30:00,24.62,24.62,24.58,24.6,21800.0,23.456,23.456,23.4179,23.4369,21800.0
2013-01-30 15:35:00,24.6,24.61,24.57,24.57,42000.0,23.4369,23.4465,23.4084,23.4084,42000.0
2013-01-30 15:40:00,24.57,24.61,24.57,24.61,40600.0,23.4084,23.4465,23.4084,23.4465,40600.0
2013-01-30 15:45:00,24.61,24.63,24.6,24.61,32200.0,23.4465,23.4655,23.4369,23.4465,32200.0
2013-01-30 15:50:00,24.61,24.64,24.61,24.61,65600.0,23.4465,23.4751,23.4465,23.4465,65600.0
2013-01-30 15:55:00,24.61,24.65,24.61,24.63,86600.0,23.4465,23.4846,23.4465,23.4655,86600.0
2013-01-31 09:30:00,24.64,24.68,24.6,24.64,13400.0,23.4751,23.5132,23.4369,23.4751,13400.0
2013-01-31 09:35:00,24.6,24.67,24.58,24.67,3400.0,23.4369,23.5036,23.4179,23.5036,3400.0
2013-01-31 09:40:00,24.67,24.67,24.54,24.55,15800.0,23.5036,23.5036,23.3798,23.3893,15800.0
2013-01-31 09:45:00,24.55,24.6,24.52,24.53,93000.0,23.3893,23.4369,23.3607,23.3703,93000.0
2013-01-31 09:50:00,24.56,24.57,24.54,24.56,5200.0,23.3988,23.4084,23.3798,23.3988,5200.0
2013-01-31 09:55:00,24.56,24.58,24.53,24.55,9600.0,23.3988,23.4179,23.3703,23.3893,9600.0
2013-01-31 10:00:00,24.55,24.55,24.49,24.49,3400.0,23.3893,23.3893,23.3321,23.3321,3400.0
2013-01-31 10:05:00,24.5,24.5,24.49,24.5,2800.0,23.3417,23.3417,23.3321,23.3417,2800.0
2013-01-31 10:10:00,24.5,24.5,24.47,24.48,9400.0,23.3417,23.3417,23.3131,23.3226,9400.0
2013-01-31 10:15:00,24.48,24.48,24.43,24.43,5600.0,23.3226,23.3226,23.275,23.275,5600.0
2013-01-31 10:20:00,24.43,24.5,24.43,24.48,10200.0,23.275,23.3417,23.275,23.3226,10200.0
2013-01-31 10:25:00,24.47,24.48,24.47,24.47,6200.0,23.3131,23.3226,23.3131,23.3131,6200.0
2013-01-31 10:30:00,24.45,24.5,24.43,24.49,12400.0,23.294,23.3417,23.275,23.3321,12400.0
2013-01-31 10:35:00,24.49,24.52,24.48,24.52,6600.0,23.3321,23.3607,23.3226,23.3607,6600.0
2013-01-31 10:40:00,24.51,24.56,24.51,24.55,9200.0,23.3512,23.3988,23.3512,23.3893,9200.0
2013-01-31 10:45:00,24.55,24.56,24.54,24.56,7000.0,23.3893,23.3988,23.3798,23.3988,7000.0
2013-01-31 10:50:00,24.56,24.59,24.56,24.59,11400.0,23.3988,23.4274,23.3988,23.4274,11400.0
2013-01-31 10:55:00,24.59,24.62,24.57,24.58,5800.0,23.4274,23.456,23.4084,23.4179,5800.0
2013-01-31 11:00:00,24.58,24.58,24.56,24.57,8600.0,23.4179,23.4179,23.3988,23.4084,8600.0
2013-01-31 11:05:00,24.57,24.58,24.55,24.56,6600.0,23.4084,23.4179,23.3893,23.3988,6600.0
2013-01-31 11:10:00,24.56,24.56,24.53,24.54,5000.0,23.3988,23.3988,23.3703,23.3798,5000.0
2013-01-31 11:15:00,24.54,24.54,24.52,24.53,4400.0,23.3798,23.3798,23.3607,23.3703,4400.0
2013-01-31 11:20:00,24.54,24.56,24.54,24.56,4000.0,23.3798,23.3988,23.3798,23.3988,4000.0
2013-01-31 11:25:00,24.55,24.55,24.52,24.52,3400.0,23.3893,23.3893,23.3607,23.3607,3400.0
2013-01-31 11:30:00,24.52,24.52,24.5,24.5,9600.0,23.3607,23.3607,23.3417,23.3417,9600.0
2013-01-31 11:35:00,24.5,24.54,24.5,24.54,3800.0,23.3417,23.3798,23.3417,23.3798,3800.0
2013-01-31 11:40:00,24.54,24.54,24.54,24.54,400.0,23.3798,23.3798,23.3798,23.3798,400.0
2013-01-31 11:45:00,24.55,24.55,24.53,24.54,6000.0,23.3893,23.3893,23.3703,23.3798,6000.0
2013-01-31 11:50:00,24.54,24.54,24.53,24.54,2800.0,23.3798,23.3798,23.3703,23.3798,2800.0
2013-01-31 11:55:00,24.54,24.54,24.53,24.54,2400.0,23.3798,23.3798,23.3703,23.3798,2400.0
2013-01-31 12:00:00,24.54,24.56,24.54,24.54,3200.0,23.3798,23.3988,23.3798,23.3798,3200.0
2013-01-31 12:05:00,24.55,24.57,24.55,24.56,6400.0,23.3893,23.4084,23.3893,23.3988,6400.0
2013-01-31 12:10:00,24.56,24.58,24.56,24.58,4000.0,23.3988,23.4179,23.3988,23.4179,4000.0
2013-01-31 12:15:00,24.58,24.58,24.57,24.58,2200.0,23.4179,23.4179,23.4084,23.4179,2200.0
2013-01-31 12:20:00,24.59,24.59,24.57,24.58,5200.0,23.4274,23.4274,23.4084,23.4179,5200.0
2013-01-31 12:25:00,24.58,24.59,24.58,24.59,1400.0,23.4179,23.4274,23.4179,23.4274,1400.0
2013-01-31 12:30:00,24.58,24.58,24.56,24.56,4000.0,23.4179,23.4179,23.3988,23.3988,4000.0
2013-01-31 12:35:00,24.57,24.57,24.56,24.56,3600.0,23.4084,23.4084,23.3988,23.3988,3600.0
2013-01-31 12:40:00,24.57,24.58,24.57,24.58,4200.0,23.4084,23.4179,23.4084,23.4179,4200.0
2013-01-31 12:45:00,24.58,24.59,24.57,24.59,6800.0,23.4179,23.4274,23.4084,23.4274,6800.0
2013-01-31 12:50:00,24.61,24.61,24.6,24.61,4400.0,23.4465,23.4465,23.4369,23.4465,4400.0
2013-01-31 12:55:00,24.61,24.61,24.6,24.61,3400.0,23.4465,23.4465,23.4369,23.4465,3400.0
2013-01-31 13:00:00,24.61,24.61,24.61,24.61,2400.0,23.4465,23.4465,23.4465,23.4465,2400.0
2013-01-31 13:05:00,24.61,24.62,24.61,24.61,4400.0,23.4465,23.456,23.4465,23.4465,4400.0
2013-01-31 13:10:00,24.61,24.61,24.61,24.61,1400.0,23.4465,23.4465,23.4465,23.4465,1400.0
2013-01-31 13:15:00,24.61,24.62,24.61,24.62,1400.0,23.4465,23.456,23.4465,23.456,1400.0
2013-01-31 13:20:00,24.62,24.65,24.62,24.65,4200.0,23.456,23.4846,23.456,23.4846,4200.0
2013-01-31 13:25:00,24.64,24.65,24.64,24.65,10400.0,23.4751,23.4846,23.4751,23.4846,10400.0
2013-01-31 13:30:00,24.65,24.65,24.64,24.64,600.0,23.4846,23.4846,23.4751,23.4751,600.0
2013-01-31 13:35:00,24.64,24.65,24.64,24.65,2800.0,23.4751,23.4846,23.4751,23.4846,2800.0
2013-01-31 13:40:00,24.65,24.66,24.65,24.66,6600.0,23.4846,23.4941,23.4846,23.4941,6600.0
2013-01-31 13:45:00,24.67,24.68,24.66,24.68,3800.0,23.5036,23.5132,23.4941,23.5132,3800.0
2013-01-31 13:50:00,24.68,24.68,24.67,24.68,4000.0,23.5132,23.5132,23.5036,23.5132,4000.0
2013-01-31 13:55:00,24.67,24.67,24.66,24.66,4400.0,23.5036,23.5036,23.4941,23.4941,4400.0
2013-01-31 14:00:00,24.66,24.67,24.66,24.67,5000.0,23.4941,23.5036,23.4941,23.5036,5000.0
2013-01-31 14:05:00,24.66,24.66,24.65,24.65,7000.0,23.4941,23.4941,23.4846,23.4846,7000.0
2013-01-31 14:10:00,24.65,24.66,24.65,24.66,3000.0,23.4846,23.4941,23.4846,23.4941,3000.0
2013-01-31 14:15:00,24.65,24.65,24.61,24.61,2000.0,23.4846,23.4846,23.4465,23.4465,2000.0
2013-01-31 14:20:00,24.61,24.62,24.61,24.62,2400.0,23.4465,23.456,23.4465,23.456,2400.0
2013-01-31 14:25:00,24.63,24.63,24.61,24.61,4600.0,23.4655,23.4655,23.4465,23.4465,4600.0
2013-01-31 14:30:00,24.61,24.65,24.61,24.64,12200.0,23.4465,23.4846,23.4465,23.4751,12200.0
2013-01-31 14:35:00,24.64,24.64,24.63,24.63,4200.0,23.4751,23.4751,23.4655,23.4655,4200.0
2013-01-31 14:40:00,24.63,24.64,24.62,24.64,4200.0,23.4655,23.4751,23.456,23.4751,4200.0
2013-01-31 14:45:00,24.64,24.64,24.63,24.63,3200.0,23.4751,23.4751,23.4655,23.4655,3200.0
2013-01-31 14:50:00,24.63,24.63,24.63,24.63,22400.0,23.4655,23.4655,23.4655,23.4655,22400.0
2013-01-31 14:55:00,24.64,24.65,24.64,24.65,3600.0,23.4751,23.4846,23.4751,23.4846,3600.0
2013-01-31 15:00:00,24.65,24.65,24.61,24.61,12800.0,23.4846,23.4846,23.4465,23.4465,12800.0
2013-01-31 15:05:00,24.62,24.64,24.62,24.63,2600.0,23.456,23.4751,23.456,23.4655,2600.0
2013-01-31 15:10:00,24.64,24.64,24.63,24.63,8200.0,23.4751,23.4751,23.4655,23.4655,8200.0
2013-01-31 15:15:00,24.63,24.63,24.63,24.63,4000.0,23.4655,23.4655,23.4655,23.4655,4000.0
2013-01-31 15:20:00,24.63,24.63,24.62,24.63,18000.0,23.4655,23.4655,23.456,23.4655,18000.0
2013-01-31 15:25:00,24.63,24.65,24.63,24.64,10400.0,23.4655,23.4846,23.4655,23.4751,10400.0
2013-01-31 15:30:00,24.65,24.66,24.62,24.65,27000.0,23.4846,23.4941,23.456,23.4846,27000.0
2013-01-31 15:35:00,24.65,24.65,24.63,24.63,12600.0,23.4846,23.4846,23.4655,23.4655,12600.0
2013-01-31 15:40:00,24.63,24.65,24.63,24.65,17000.0,23.4655,23.4846,23.4655,23.4846,17000.0
2013-01-31 15:45:00,24.65,24.65,24.61,24.62,39600.0,23.4846,23.4846,23.4465,23.456,39600.0
2013-01-31 15:50:00,24.62,24.65,24.61,24.65,25600.0,23.456,23.4846,23.4465,23.4846,25600.0
2013-01-31 15:55:00,24.65,24.68,24.63,24.63,63600.0,23.4846,23.5132,23.4655,23.4655,63600.0
2013-02-01 09:30:00,24.71,24.74,24.5,24.72,17800.0,23.5417,23.5703,23.3417,23.5513,17800.0
2013-02-01 09:35:00,24.7,24.74,24.68,24.73,8400.0,23.5322,23.5703,23.5132,23.5608,8400.0
2013-02-01 09:40:00,24.72,24.75,24.71,24.71,15400.0,23.5513,23.5799,23.5417,23.5417,15400.0
2013-02-01 09:45:00,24.71,24.71,24.64,24.65,6200.0,23.5417,23.5417,23.4751,23.4846,6200.0
2013-02-01 09:50:00,24.64,24.67,24.64,24.67,3000.0,23.4751,23.5036,23.4751,23.5036,3000.0
2013-02-01 09:55:00,24.67,24.67,24.61,24.61,4600.0,23.5036,23.5036,23.4465,23.4465,4600.0
2013-02-01 10:00:00,24.6,24.69,24.6,24.68,16400.0,23.4369,23.5227,23.4369,23.5132,16400.0
2013-02-01 10:05:00,24.69,24.7,24.67,24.68,4400.0,23.5227,23.5322,23.5036,23.5132,4400.0
2013-02-01 10:10:00,24.67,24.67,24.64,24.64,7200.0,23.5036,23.5036,23.4751,23.4751,7200.0
2013-02-01 10:15:00,24.64,24.65,24.62,24.63,7200.0,23.4751,23.4846,23.456,23.4655,7200.0
2013-02-01 10:20:00,24.63,24.66,24.63,24.64,4200.0,23.4655,23.4941,23.4655,23.4751,4200.0
2013-02-01 10:25:00,24.63,24.63,24.61,24.61,4000.0,23.4655,23.4655,23.4465,23.4465,4000.0
2013-02-01 10:30:00,24.61,24.65,24.61,24.65,6200.0,23.4465,23.4846,23.4465,23.4846,6200.0
2013-02-01 10:35:00,24.65,24.66,24.65,24.65,6600.0,23.4846,23.4941,23.4846,23.4846,6600.0
2013-02-01 10:40:00,24.66,24.66,24.65,24.65,3200.0,23.4941,23.4941,23.4846,23.4846,3200.0
2013-02-01 10:45:00,24.66,24.67,24.65,24.66,5200.0,23.4941,23.5036,23.4846,23.4941,5200.0
2013-02-01 10:50:00,24.67,24.67,24.62,24.63,4800.0,23.5036,23.5036,23.456,23.4655,4800.0
2013-02-01 10:55:00,24.63,24.67,24.63,24.67,7200.0,23.4655,23.5036,23.4655,23.5036,7200.0
2013-02-01 11:00:00,24.67,24.67,24.65,24.65,7200.0,23.5036,23.5036,23.4846,23.4846,7200.0
2013-02-01 11:05:00,24.66,24.66,24.64,24.65,4600.0,23.4941,23.4941,23.4751,23.4846,4600.0
2013-02-01 11:10:00,24.65,24.66,24.65,24.66,6200.0,23.4846,23.4941,23.4846,23.4941,6200.0
2013-02-01 11:15:00,24.66,24.66,24.65,24.65,5800.0,23.4941,23.4941,23.4846,23.4846,5800.0
2013-02-01 11:20:00,24.65,24.67,24.65,24.66,6200.0,23.4846,23.5036,23.4846,23.4941,6200.0
2013-02-01 11:25:00,24.67,24.67,24.66,24.67,4200.0,23.5036,23.5036,23.4941,23.5036,4200.0
2013-02-01 11:30:00,24.67,24.67,24.64,24.65,10800.0,23.5036,23.5036,23.4751,23.4846,10800.0
2013-02-01 11:35:00,24.65,24.67,24.65,24.66,8600.0,23.4846,23.5036,23.4846,23.4941,8600.0
2013-02-01 11:40:00,24.66,24.67,24.66,24.67,3200.0,23.4941,23.5036,23.4941,23.5036,3200.0
2013-02-01 11:45:00,24.67,24.68,24.67,24.67,3000.0,23.5036,23.5132,23.5036,23.5036,3000.0
2013-02-01 11:50:00,24.68,24.68,24.65,24.65,97600.0,23.5132,23.5132,23.4846,23.4846,97600.0
2013-02-01 11:55:00,24.65,24.67,24.65,24.67,13800.0,23.4846,23.5036,23.4846,23.5036,13800.0
2013-02-01 12:00:00,24.67,24.67,24.66,24.66,5600.0,23.5036,23.5036,23.4941,23.4941,5600.0
2013-02-01 12:05:00,24.65,24.66,24.65,24.65,4000.0,23.4846,23.4941,23.4846,23.4846,4000.0
2013-02-01 12:10:00,24.65,24.65,24.63,24.64,12400.0,23.4846,23.4846,23.4655,23.4751,12400.0
2013-02-01 12:15:00,24.64,24.64,24.63,24.63,7000.0,23.4751,23.4751,23.4655,23.4655,7000.0
2013-02-01 12:20:00,24.63,24.64,24.63,24.63,6800.0,23.4655,23.4751,23.4655,23.4655,6800.0
2013-02-01 12:25:00,24.63,24.65,24.63,24.65,7400.0,23.4655,23.4846,23.4655,23.4846,7400.0
2013-02-01 12:30:00,24.65,24.65,24.64,24.65,7200.0,23.4846,23.4846,23.4751,23.4846,7200.0
2013-02-01 12:35:00,24.65,24.65,24.62,24.62,12000.0,23.4846,23.4846,23.456,23.456,12000.0
2013-02-01 12:40:00,24.62,24.63,24.62,24.63,5000.0,23.456,23.4655,23.456,23.4655,5000.0
2013-02-01 12:45:00,24.63,24.63,24.61,24.61,11000.0,23.4655,23.4655,23.4465,23.4465,11000.0
2013-02-01 12:50:00,24.61,24.61,24.6,24.61,12600.0,23.4465,23.4465,23.4369,23.4465,12600.0
2013-02-01 12:55:00,24.61,24.61,24.6,24.6,17600.0,23.4465,23.4465,23.4369,23.4369,17600.0
2013-02-01 13:00:00,24.6,24.6,24.59,24.59,4600.0,23.4369,23.4369,23.4274,23.4274,4600.0
2013-02-01 13:05:00,24.59,24.6,24.59,24.59,18800.0,23.4274,23.4369,23.4274,23.4274,18800.0
2013-02-01 13:10:00,24.59,24.6,24.59,24.6,2600.0,23.4274,23.4369,23.4274,23.4369,2600.0
2013-02-01 13:15:00,24.59,24.6,24.59,24.59,12600.0,23.4274,23.4369,23.4274,23.4274,12600.0
2013-02-01 13:20:00,24.59,24.6,24.59,24.59,15400.0,23.4274,23.4369,23.4274,23.4274,15400.0
2013-02-01 13:25:00,24.59,24.59,24.59,24.59,4800.0,23.4274,23.4274,23.4274,23.4274,4800.0
2013-02-01 13:30:00,24.59,24.59,24.57,24.57,8400.0,23.4274,23.4274,23.4084,23.4084,8400.0
2013-02-01 13:35:00,24.58,24.58,24.57,24.57,3800.0,23.4179,23.4179,23.4084,23.4084,3800.0
2013-02-01 13:40:00,24.57,24.57,24.56,24.56,7800.0,23.4084,23.4084,23.3988,23.3988,7800.0
2013-02-01 13:45:00,24.57,24.57,24.56,24.57,12000.0,23.4084,23.4084,23.3988,23.4084,12000.0
2013-02-01 13:50:00,24.57,24.58,24.56,24.58,28800.0,23.4084,23.4179,23.3988,23.4179,28800.0
2013-02-01 13:55:00,24.59,24.61,24.58,24.6,33600.0,23.4274,23.4465,23.4179,23.4369,33600.0
2013-02-01 14:00:00,24.6,24.6,24.57,24.57,19800.0,23.4369,23.4369,23.4084,23.4084,19800.0
2013-02-01 14:05:00,24.58,24.58,24.57,24.57,8000.0,23.4179,23.4179,23.4084,23.4084,8000.0
2013-02-01 14:10:00,24.57,24.58,24.56,24.57,13000.0,23.4084,23.4179,23.3988,23.4084,13000.0
2013-02-01 14:15:00,24.57,24.61,24.57,24.61,19000.0,23.4084,23.4465,23.4084,23.4465,19000.0
2013-02-01 14:20:00,24.61,24.61,24.6,24.6,11200.0,23.4465,23.4465,23.4369,23.4369,11200.0
2013-02-01 14:25:00,24.61,24.61,24.59,24.59,9000.0,23.4465,23.4465,23.4274,23.4274,9000.0
2013-02-01 14:30:00,24.59,24.59,24.56,24.58,17200.0,23.4274,23.4274,23.3988,23.4179,17200.0
2013-02-01 14:35:00,24.58,24.59,24.58,24.59,3000.0,23.4179,23.4274,23.4179,23.4274,3000.0
2013-02-01 14:40:00,24.59,24.63,24.59,24.63,8800.0,23.4274,23.4655,23.4274,23.4655,8800.0
2013-02-01 14:45:00,24.63,24.63,24.63,24.63,5800.0,23.4655,23.4655,23.4655,23.4655,5800.0
2013-02-01 14:50:00,24.63,24.63,24.63,24.63,2400.0,23.4655,23.4655,23.4655,23.4655,2400.0
2013-02-01 14:55:00,24.63,24.63,24.6,24.6,21000.0,23.4655,23.4655,23.4369,23.4369,21000.0
2013-02-01 15:00:00,24.6,24.63,24.6,24.63,5200.0,23.4369,23.4655,23.4369,23.4655,5200.0
2013-02-01 15:05:00,24.63,24.65,24.63,24.65,9400.0,23.4655,23.4846,23.4655,23.4846,9400.0
2013-02-01 15:10:00,24.65,24.65,24.65,24.65,5600.0,23.4846,23.4846,23.4846,23.4846,5600.0
2013-02-01 15:15:00,24.65,24.67,24.65,24.65,13400.0,23.4846,23.5036,23.4846,23.4846,13400.0
2013-02-01 15:20:00,24.65,24.65,24.64,24.64,14400.0,23.4846,23.4846,23.4751,23.4751,14400.0
2013-02-01 15:25:00,24.64,24.65,24.63,24.64,11400.0,23.4751,23.4846,23.4655,23.4751,11400.0
2013-02-01 15:30:00,24.64,24.67,24.63,24.66,20200.0,23.4751,23.5036,23.4655,23.4941,20200.0
2013-02-01 15:35:00,24.66,24.67,24.66,24.67,3600.0,23.4941,23.5036,23.4941,23.5036,3600.0
2013-02-01 15:40:00,24.67,24.67,24.65,24.66,27000.0,23.5036,23.5036,23.4846,23.4941,27000.0
2013-02-01 15:45:00,24.66,24.68,24.66,24.67,19600.0,23.4941,23.5132,23.4941,23.5036,19600.0
2013-02-01 15:50:00,24.67,24.68,24.65,24.65,35200.0,23.5036,23.5132,23.4846,23.4846,35200.0
2013-02-01 15:55:00,24.65,24.65,24.62,24.63,27200.0,23.4846,23.4846,23.456,23.4655,27200.0
2013-02-04 09:30:00,24.52,24.58,24.52,24.54,10200.0,23.3607,23.4179,23.3607,23.3798,10200.0
2013-02-04 09:35:00,24.54,24.55,24.49,24.52,9600.0,23.3798,23.3893,23.3321,23.3607,9600.0
2013-02-04 09:40:00,24.52,24.58,24.5,24.58,10800.0,23.3607,23.4179,23.3417,23.4179,10800.0
2013-02-04 09:45:00,24.6,24.62,24.53,24.62,12600.0,23.4369,23.456,23.3703,23.456,12600.0
2013-02-04 09:50:00,24.62,24.68,24.61,24.67,12400.0,23.456,23.5132,23.4465,23.5036,12400.0
2013-02-04 09:55:00,24.68,24.71,24.65,24.67,7400.0,23.5132,23.5417,23.4846,23.5036,7400.0
2013-02-04 10:00:00,24.67,24.71,24.67,24.68,9600.0,23.5036,23.5417,23.5036,23.5132,9600.0
2013-02-04 10:05:00,24.68,24.7,24.67,24.69,7200.0,23.5132,23.5322,23.5036,23.5227,7200.0
2013-02-04 10:10:00,24.67,24.68,24.66,24.66,12400.0,23.5036,23.5132,23.4941,23.4941,12400.0
2013-02-04 10:15:00,24.67,24.69,24.66,24.67,6800.0,23.5036,23.5227,23.4941,23.5036,6800.0
2013-02-04 10:20:00,24.67,24.68,24.66,24.67,5600.0,23.5036,23.5132,23.4941,23.5036,5600.0
2013-02-04 10:25:00,24.68,24.7,24.65,24.69,8200.0,23.5132,23.5322,23.4846,23.5227,8200.0
2013-02-04 10:30:00,24.7,24.7,24.65,24.65,4800.0,23.5322,23.5322,23.4846,23.4846,4800.0
2013-02-04 10:35:00,24.66,24.67,24.64,24.64,7000.0,23.4941,23.5036,23.4751,23.4751,7000.0
2013-02-04 10:40:00,24.64,24.65,24.61,24.62,11800.0,23.4751,23.4846,23.4465,23.456,11800.0
2013-02-04 10:45:00,24.62,24.64,24.61,24.62,9400.0,23.456,23.4751,23.4465,23.456,9400.0
2013-02-04 10:50:00,24.63,24.64,24.6,24.6,6000.0,23.4655,23.4751,23.4369,23.4369,6000.0
2013-02-04 10:55:00,24.6,24.6,24.57,24.58,10600.0,23.4369,23.4369,23.4084,23.4179,10600.0
2013-02-04 11:00:00,24.59,24.59,24.52,24.55,9800.0,23.4274,23.4274,23.3607,23.3893,9800.0
2013-02-04 11:05:00,24.55,24.55,24.53,24.53,4800.0,23.3893,23.3893,23.3703,23.3703,4800.0
2013-02-04 11:10:00,24.54,24.55,24.53,24.53,8800.0,23.3798,23.3893,23.3703,23.3703,8800.0
2013-02-04 11:15:00,24.53,24.54,24.5,24.53,7400.0,23.3703,23.3798,23.3417,23.3703,7400.0
2013-02-04 11:20:00,24.54,24.54,24.51,24.53,7600.0,23.3798,23.3798,23.3512,23.3703,7600.0
2013-02-04 11:25:00,24.52,24.53,24.48,24.49,12800.0,23.3607,23.3703,23.3226,23.3321,12800.0
2013-02-04 11:30:00,24.49,24.5,24.47,24.5,18400.0,23.3321,23.3417,23.3131,23.3417,18400.0
2013-02-04 11:35:00,24.5,24.5,24.45,24.45,8200.0,23.3417,23.3417,23.294,23.294,8200.0
2013-02-04 11:40:00,24.45,24.48,24.45,24.46,9800.0,23.294,23.3226,23.294,23.3036,9800.0
2013-02-04 11:45:00,24.47,24.5,24.47,24.48,5800.0,23.3131,23.3417,23.3131,23.3226,5800.0
2013-02-04 11:50:00,24.49,24.49,24.46,24.46,6600.0,23.3321,23.3321,23.3036,23.3036,6600.0
2013-02-04 11:55:00,24.46,24.48,24.45,24.45,9200.0,23.3036,23.3226,23.294,23.294,9200.0
2013-02-04 12:00:00,24.46,24.46,24.44,24.45,4000.0,23.3036,23.3036,23.2845,23.294,4000.0
2013-02-04 12:05:00,24.45,24.45,24.43,24.43,10000.0,23.294,23.294,23.275,23.275,10000.0
2013-02-04 12:10:00,24.43,24.47,24.43,24.46,8600.0,23.275,23.3131,23.275,23.3036,8600.0
2013-02-04 12:15:00,24.47,24.49,24.46,24.48,6800.0,23.3131,23.3321,23.3036,23.3226,6800.0
2013-02-04 12:20:00,24.49,24.5,24.48,24.5,7200.0,23.3321,23.3417,23.3226,23.3417,7200.0
2013-02-04 12:25:00,24.5,24.51,24.5,24.5,5600.0,23.3417,23.3512,23.3417,23.3417,5600.0
2013-02-04 12:30:00,24.5,24.52,24.5,24.5,5000.0,23.3417,23.3607,23.3417,23.3417,5000.0
2013-02-04 12:35:00,24.5,24.53,24.5,24.53,3800.0,23.3417,23.3703,23.3417,23.3703,3800.0
2013-02-04 12:40:00,24.53,24.53,24.52,24.52,2200.0,23.3703,23.3703,23.3607,23.3607,2200.0
2013-02-04 12:45:00,24.53,24.53,24.5,24.51,6600.0,23.3703,23.3703,23.3417,23.3512,6600.0
2013-02-04 12:50:00,24.52,24.52,24.5,24.51,5800.0,23.3607,23.3607,23.3417,23.3512,5800.0
2013-02-04 12:55:00,24.5,24.5,24.48,24.49,3400.0,23.3417,23.3417,23.3226,23.3321,3400.0
2013-02-04 13:00:00,24.49,24.49,24.47,24.48,5000.0,23.3321,23.3321,23.3131,23.3226,5000.0
2013-02-04 13:05:00,24.48,24.5,24.47,24.49,6200.0,23.3226,23.3417,23.3131,23.3321,6200.0
2013-02-04 13:10:00,24.49,24.49,24.47,24.49,6000.0,23.3321,23.3321,23.3131,23.3321,6000.0
2013-02-04 13:15:00,24.48,24.48,24.46,24.48,6800.0,23.3226,23.3226,23.3036,23.3226,6800.0
2013-02-04 13:20:00,24.47,24.5,24.47,24.49,24000.0,23.3131,23.3417,23.3131,23.3321,24000.0
2013-02-04 13:25:00,24.49,24.49,24.48,24.48,2800.0,23.3321,23.3321,23.3226,23.3226,2800.0
2013-02-04 13:30:00,24.48,24.48,24.46,24.47,2800.0,23.3226,23.3226,23.3036,23.3131,2800.0
2013-02-04 13:35:00,24.47,24.48,24.46,24.46,5400.0,23.3131,23.3226,23.3036,23.3036,5400.0
2013-02-04 13:40:00,24.47,24.48,24.46,24.46,9600.0,23.3131,23.3226,23.3036,23.3036,9600.0
2013-02-04 13:45:00,24.45,24.46,24.43,24.46,9400.0,23.294,23.3036,23.275,23.3036,9400.0
2013-02-04 13:50:00,24.47,24.47,24.46,24.46,2600.0,23.3131,23.3131,23.3036,23.3036,2600.0
2013-02-04 13:55:00,24.45,24.47,24.45,24.47,5800.0,23.294,23.3131,23.294,23.3131,5800.0
2013-02-04 14:00:00,24.47,24.48,24.46,24.48,4200.0,23.3131,23.3226,23.3036,23.3226,4200.0
2013-02-04 14:05:00,24.48,24.48,24.47,24.48,4200.0,23.3226,23.3226,23.3131,23.3226,4200.0
2013-02-04 14:10:00,24.47,24.47,24.47,24.47,1600.0,23.3131,23.3131,23.3131,23.3131,1600.0
2013-02-04 14:15:00,24.47,24.48,24.46,24.46,4400.0,23.3131,23.3226,23.3036,23.3036,4400.0
2013-02-04 14:20:00,24.46,24.46,24.44,24.45,5200.0,23.3036,23.3036,23.2845,23.294,5200.0
2013-02-04 14:25:00,24.45,24.46,24.43,24.46,10000.0,23.294,23.3036,23.275,23.3036,10000.0
2013-02-04 14:30:00,24.49,24.5,24.48,24.48,7000.0,23.3321,23.3417,23.3226,23.3226,7000.0
2013-02-04 14:35:00,24.49,24.5,24.49,24.5,1600.0,23.3321,23.3417,23.3321,23.3417,1600.0
2013-02-04 14:40:00,24.5,24.53,24.5,24.53,8400.0,23.3417,23.3703,23.3417,23.3703,8400.0
2013-02-04 14:45:00,24.53,24.54,24.5,24.5,9800.0,23.3703,23.3798,23.3417,23.3417,9800.0
2013-02-04 14:50:00,24.51,24.53,24.5,24.53,9400.0,23.3512,23.3703,23.3417,23.3703,9400.0
2013-02-04 14:55:00,24.53,24.54,24.52,24.54,7200.0,23.3703,23.3798,23.3607,23.3798,7200.0
2013-02-04 15:00:00,24.54,24.54,24.49,24.5,14600.0,23.3798,23.3798,23.3321,23.3417,14600.0
2013-02-04 15:05:00,24.5,24.5,24.49,24.49,10400.0,23.3417,23.3417,23.3321,23.3321,10400.0
2013-02-04 15:10:00,24.49,24.49,24.47,24.47,15600.0,23.3321,23.3321,23.3131,23.3131,15600.0
2013-02-04 15:15:00,24.48,24.48,24.46,24.47,10000.0,23.3226,23.3226,23.3036,23.3131,10000.0
2013-02-04 15:20:00,24.47,24.47,24.46,24.46,14800.0,23.3131,23.3131,23.3036,23.3036,14800.0
2013-02-04 15:25:00,24.46,24.48,24.45,24.47,17000.0,23.3036,23.3226,23.294,23.3131,17000.0
2013-02-04 15:30:00,24.47,24.47,24.43,24.43,25600.0,23.3131,23.3131,23.275,23.275,25600.0
2013-02-04 15:35:00,24.43,24.43,24.38,24.39,83400.0,23.275,23.275,23.2273,23.2369,83400.0
2013-02-04 15:40:00,24.4,24.42,24.39,24.41,48800.0,23.2464,23.2655,23.2369,23.2559,48800.0
2013-02-04 15:45:00,24.41,24.43,24.4,24.4,45600.0,23.2559,23.275,23.2464,23.2464,45600.0
2013-02-04 15:50:00,24.4,24.42,24.4,24.42,46400.0,23.2464,23.2655,23.2464,23.2655,46400.0
2013-02-04 15:55:00,24.42,24.42,24.39,24.4,74000.0,23.2655,23.2655,23.2369,23.2464,74000.0
2013-02-05 09:30:00,24.55,24.55,24.45,24.5,10800.0,23.3893,23.3893,23.294,23.3417,10800.0
2013-02-05 09:35:00,24.5,24.5,24.46,24.48,1600.0,23.3417,23.3417,23.3036,23.3226,1600.0
2013-02-05 09:40:00,24.48,24.57,24.45,24.56,13200.0,23.3226,23.4084,23.294,23.3988,13200.0
2013-02-05 09:45:00,24.55,24.61,24.53,24.6,14800.0,23.3893,23.4465,23.3703,23.4369,14800.0
2013-02-05 09:50:00,24.59,24.62,24.58,24.61,15600.0,23.4274,23.456,23.4179,23.4465,15600.0
2013-02-05 09:55:00,24.61,24.63,24.6,24.61,3000.0,23.4465,23.4655,23.4369,23.4465,3000.0
2013-02-05 10:00:00,24.6,24.61,24.6,24.6,6200.0,23.4369,23.4465,23.4369,23.4369,6200.0
2013-02-05 10:05:00,24.62,24.62,24.6,24.61,6000.0,23.456,23.456,23.4369,23.4465,6000.0
2013-02-05 10:10:00,24.6,24.6,24.57,24.6,8400.0,23.4369,23.4369,23.4084,23.4369,8400.0
2013-02-05 10:15:00,24.61,24.61,24.6,24.6,6000.0,23.4465,23.4465,23.4369,23.4369,6000.0
2013-02-05 10:20:00,24.6,24.61,24.6,24.61,5600.0,23.4369,23.4465,23.4369,23.4465,5600.0
2013-02-05 10:25:00,24.61,24.63,24.61,24.61,7600.0,23.4465,23.4655,23.4465,23.4465,7600.0
2013-02-05 10:30:00,24.61,24.61,24.6,24.61,7400.0,23.4465,23.4465,23.4369,23.4465,7400.0
2013-02-05 10:35:00,24.61,24.64,24.61,24.64,3800.0,23.4465,23.4751,23.4465,23.4751,3800.0
2013-02-05 10:40:00,24.65,24.65,24.63,24.63,2400.0,23.4846,23.4846,23.4655,23.4655,2400.0
2013-02-05 10:45:00,24.63,24.64,24.61,24.62,8000.0,23.4655,23.4751,23.4465,23.456,8000.0
2013-02-05 10:50:00,24.63,24.66,24.63,24.64,12000.0,23.4655,23.4941,23.4655,23.4751,12000.0
2013-02-05 10:55:00,24.65,24.66,24.65,24.65,9800.0,23.4846,23.4941,23.4846,23.4846,9800.0
2013-02-05 11:00:00,24.66,24.67,24.65,24.66,16800.0,23.4941,23.5036,23.4846,23.4941,16800.0
2013-02-05 11:05:00,24.66,24.67,24.65,24.65,8600.0,23.4941,23.5036,23.4846,23.4846,8600.0
2013-02-05 11:10:00,24.66,24.66,24.65,24.65,6000.0,23.4941,23.4941,23.4846,23.4846,6000.0
2013-02-05 11:15:00,24.66,24.66,24.61,24.61,3600.0,23.4941,23.4941,23.4465,23.4465,3600.0
2013-02-05 11:20:00,24.61,24.61,24.59,24.59,8600.0,23.4465,23.4465,23.4274,23.4274,8600.0
2013-02-05 11:25:00,24.59,24.6,24.58,24.6,10200.0,23.4274,23.4369,23.4179,23.4369,10200.0
2013-02-05 11:30:00,24.6,24.6,24.6,24.6,2600.0,23.4369,23.4369,23.4369,23.4369,2600.0
2013-02-05 11:35:00,24.6,24.61,24.6,24.6,8600.0,23.4369,23.4465,23.4369,23.4369,8600.0
2013-02-05 11:40:00,24.59,24.6,24.59,24.59,11600.0,23.4274,23.4369,23.4274,23.4274,11600.0
2013-02-05 11:45:00,24.58,24.59,24.58,24.58,8200.0,23.4179,23.4274,23.4179,23.4179,8200.0
2013-02-05 11:50:00,24.59,24.6,24.59,24.6,6000.0,23.4274,23.4369,23.4274,23.4369,6000.0
2013-02-05 11:55:00,24.59,24.59,24.59,24.59,1600.0,23.4274,23.4274,23.4274,23.4274,1600.0
2013-02-05 12:00:00,24.59,24.6,24.58,24.59,5800.0,23.4274,23.4369,23.4179,23.4274,5800.0
2013-02-05 12:05:00,24.59,24.61,24.59,24.6,7200.0,23.4274,23.4465,23.4274,23.4369,7200.0
2013-02-05 12:10:00,24.6,24.61,24.6,24.61,3000.0,23.4369,23.4465,23.4369,23.4465,3000.0
2013-02-05 12:15:00,24.61,24.62,24.6,24.62,3800.0,23.4465,23.456,23.4369,23.456,3800.0
2013-02-05 12:20:00,24.61,24.63,24.61,24.63,15400.0,23.4465,23.4655,23.4465,23.4655,15400.0
2013-02-05 12:25:00,24.63,24.64,24.62,24.62,11200.0,23.4655,23.4751,23.456,23.456,11200.0
2013-02-05 12:30:00,24.62,24.64,24.62,24.63,5200.0,23.456,23.4751,23.456,23.4655,5200.0
2013-02-05 12:35:00,24.63,24.63,24.62,24.63,1200.0,23.4655,23.4655,23.456,23.4655,1200.0
2013-02-05 12:40:00,24.63,24.68,24.63,24.67,24000.0,23.4655,23.5132,23.4655,23.5036,24000.0
2013-02-05 12:45:00,24.68,24.68,24.66,24.66,6400.0,23.5132,23.5132,23.4941,23.4941,6400.0
2013-02-05 12:50:00,24.66,24.66,24.64,24.64,6600.0,23.4941,23.4941,23.4751,23.4751,6600.0
2013-02-05 12:55:00,24.64,24.65,24.63,24.64,8800.0,23.4751,23.4846,23.4655,23.4751,8800.0
2013-02-05 13:00:00,24.64,24.64,24.63,24.63,9000.0,23.4751,23.4751,23.4655,23.4655,9000.0
2013-02-05 13:05:00,24.63,24.63,24.63,24.63,7600.0,23.4655,23.4655,23.4655,23.4655,7600.0
2013-02-05 13:10:00,24.63,24.63,24.62,24.63,14400.0,23.4655,23.4655,23.456,23.4655,14400.0
2013-02-05 13:15:00,24.63,24.64,24.63,24.63,5800.0,23.4655,23.4751,23.4655,23.4655,5800.0
2013-02-05 13:20:00,24.63,24.64,24.63,24.64,10400.0,23.4655,23.4751,23.4655,23.4751,10400.0
2013-02-05 13:25:00,24.63,24.64,24.63,24.64,13600.0,23.4655,23.4751,23.4655,23.4751,13600.0
2013-02-05 13:30:00,24.63,24.66,24.63,24.65,13800.0,23.4655,23.4941,23.4655,23.4846,13800.0
2013-02-05 13:35:00,24.65,24.66,24.65,24.66,6400.0,23.4846,23.4941,23.4846,23.4941,6400.0
2013-02-05 13:40:00,24.66,24.66,24.64,24.65,14200.0,23.4941,23.4941,23.4751,23.4846,14200.0
2013-02-05 13:45:00,24.65,24.65,24.64,24.64,3800.0,23.4846,23.4846,23.4751,23.4751,3800.0
2013-02-05 13:50:00,24.64,24.65,24.64,24.65,13400.0,23.4751,23.4846,23.4751,23.4846,13400.0
2013-02-05 13:55:00,24.65,24.66,24.65,24.65,21000.0,23.4846,23.4941,23.4846,23.4846,21000.0
2013-02-05 14:00:00,24.65,24.66,24.65,24.66,14800.0,23.4846,23.4941,23.4846,23.4941,14800.0
2013-02-05 14:05:00,24.65,24.68,24.65,24.68,23000.0,23.4846,23.5132,23.4846,23.5132,23000.0
2013-02-05 14:10:00,24.67,24.68,24.67,24.67,6000.0,23.5036,23.5132,23.5036,23.5036,6000.0
2013-02-05 14:15:00,24.67,24.68,24.67,24.68,8600.0,23.5036,23.5132,23.5036,23.5132,8600.0
2013-02-05 14:20:00,24.68,24.68,24.66,24.66,22200.0,23.5132,23.5132,23.4941,23.4941,22200.0
2013-02-05 14:25:00,24.67,24.68,24.67,24.67,2800.0,23.5036,23.5132,23.5036,23.5036,2800.0
2013-02-05 14:30:00,24.67,24.68,24.66,24.67,14000.0,23.5036,23.5132,23.4941,23.5036,14000.0
2013-02-05 14:35:00,24.67,24.68,24.67,24.67,6800.0,23.5036,23.5132,23.5036,23.5036,6800.0
2013-02-05 14:40:00,24.66,24.67,24.66,24.67,17000.0,23.4941,23.5036,23.4941,23.5036,17000.0
2013-02-05 14:45:00,24.67,24.67,24.66,24.66,11200.0,23.5036,23.5036,23.4941,23.4941,11200.0
2013-02-05 14:50:00,24.66,24.69,24.66,24.68,14200.0,23.4941,23.5227,23.4941,23.5132,14200.0
2013-02-05 14:55:00,24.68,24.69,24.68,24.69,6400.0,23.5132,23.5227,23.5132,23.5227,6400.0
2013-02-05 15:00:00,24.69,24.71,24.68,24.68,9600.0,23.5227,23.5417,23.5132,23.5132,9600.0
2013-02-05 15:05:00,24.68,24.68,24.67,24.67,13800.0,23.5132,23.5132,23.5036,23.5036,13800.0
2013-02-05 15:10:00,24.67,24.7,24.67,24.7,18200.0,23.5036,23.5322,23.5036,23.5322,18200.0
2013-02-05 15:15:00,24.7,24.74,24.7,24.73,25400.0,23.5322,23.5703,23.5322,23.5608,25400.0
2013-02-05 15:20:00,24.73,24.75,24.73,24.75,32600.0,23.5608,23.5799,23.5608,23.5799,32600.0
2013-02-05 15:25:00,24.75,24.78,24.75,24.77,24800.0,23.5799,23.6084,23.5799,23.5989,24800.0
2013-02-05 15:30:00,24.78,24.79,24.77,24.79,26600.0,23.6084,23.618,23.5989,23.618,26600.0
2013-02-05 15:35:00,24.78,24.81,24.77,24.8,28800.0,23.6084,23.637,23.5989,23.6275,28800.0
2013-02-05 15:40:00,24.8,24.82,24.79,24.8,38400.0,23.6275,23.6465,23.618,23.6275,38400.0
2013-02-05 15:45:00,24.8,24.81,24.8,24.8,58200.0,23.6275,23.637,23.6275,23.6275,58200.0
2013-02-05 15:50:00,24.8,24.81,24.77,24.77,38400.0,23.6275,23.637,23.5989,23.5989,38400.0
2013-02-05 15:55:00,24.77,24.82,24.77,24.79,91200.0,23.5989,23.6465,23.5989,23.618,91200.0
2013-02-06 09:30:00,24.76,24.76,24.66,24.67,11800.0,23.5894,23.5894,23.4941,23.5036,11800.0
2013-02-06 09:35:00,24.67,24.71,24.67,24.71,7400.0,23.5036,23.5417,23.5036,23.5417,7400.0
2013-02-06 09:40:00,24.71,24.71,24.67,24.67,3200.0,23.5417,23.5417,23.5036,23.5036,3200.0
2013-02-06 09:45:00,24.67,24.69,24.64,24.69,7000.0,23.5036,23.5227,23.4751,23.5227,7000.0
2013-02-06 09:50:00,24.67,24.68,24.61,24.61,22600.0,23.5036,23.5132,23.4465,23.4465,22600.0
2013-02-06 09:55:00,24.61,24.66,24.61,24.65,6000.0,23.4465,23.4941,23.4465,23.4846,6000.0
2013-02-06 10:00:00,24.65,24.65,24.62,24.64,5400.0,23.4846,23.4846,23.456,23.4751,5400.0
2013-02-06 10:05:00,24.63,24.7,24.61,24.68,7600.0,23.4655,23.5322,23.4465,23.5132,7600.0
2013-02-06 10:10:00,24.68,24.68,24.68,24.68,2000.0,23.5132,23.5132,23.5132,23.5132,2000.0
2013-02-06 10:15:00,24.67,24.67,24.64,24.64,4200.0,23.5036,23.5036,23.4751,23.4751,4200.0
2013-02-06 10:20:00,24.64,24.66,24.61,24.66,11000.0,23.4751,23.4941,23.4465,23.4941,11000.0
2013-02-06 10:25:00,24.66,24.68,24.66,24.66,6000.0,23.4941,23.5132,23.4941,23.4941,6000.0
2013-02-06 10:30:00,24.68,24.72,24.68,24.7,3600.0,23.5132,23.5513,23.5132,23.5322,3600.0
2013-02-06 10:35:00,24.66,24.68,24.66,24.68,1600.0,23.4941,23.5132,23.4941,23.5132,1600.0
2013-02-06 10:40:00,24.68,24.68,24.65,24.65,4200.0,23.5132,23.5132,23.4846,23.4846,4200.0
2013-02-06 10:45:00,24.66,24.68,24.66,24.68,3400.0,23.4941,23.5132,23.4941,23.5132,3400.0
2013-02-06 10:50:00,24.68,24.7,24.67,24.67,5000.0,23.5132,23.5322,23.5036,23.5036,5000.0
2013-02-06 10:55:00,24.68,24.68,24.64,24.67,6600.0,23.5132,23.5132,23.4751,23.5036,6600.0
2013-02-06 11:00:00,24.69,24.69,24.68,24.68,2600.0,23.5227,23.5227,23.5132,23.5132,2600.0
2013-02-06 11:05:00,24.69,24.73,24.69,24.72,6600.0,23.5227,23.5608,23.5227,23.5513,6600.0
2013-02-06 11:10:00,24.72,24.76,24.71,24.75,9600.0,23.5513,23.5894,23.5417,23.5799,9600.0
2013-02-06 11:15:00,24.75,24.77,24.75,24.77,2800.0,23.5799,23.5989,23.5799,23.5989,2800.0
2013-02-06 11:20:00,24.77,24.8,24.76,24.8,10800.0,23.5989,23.6275,23.5894,23.6275,10800.0
2013-02-06 11:25:00,24.79,24.82,24.79,24.82,11200.0,23.618,23.6465,23.618,23.6465,11200.0
2013-02-06 11:30:00,24.81,24.82,24.8,24.8,6600.0,23.637,23.6465,23.6275,23.6275,6600.0
2013-02-06 11:35:00,24.8,24.81,24.8,24.8,9600.0,23.6275,23.637,23.6275,23.6275,9600.0
2013-02-06 11:40:00,24.8,24.82,24.79,24.82,7400.0,23.6275,23.6465,23.618,23.6465,7400.0
2013-02-06 11:45:00,24.81,24.81,24.79,24.8,3200.0,23.637,23.637,23.618,23.6275,3200.0
2013-02-06 11:50:00,24.8,24.8,24.78,24.8,4800.0,23.6275,23.6275,23.6084,23.6275,4800.0
2013-02-06 11:55:00,24.79,24.8,24.78,24.8,4800.0,23.618,23.6275,23.6084,23.6275,4800.0
2013-02-06 12:00:00,24.81,24.82,24.8,24.81,5200.0,23.637,23.6465,23.6275,23.637,5200.0
2013-02-06 12:05:00,24.8,24.82,24.8,24.82,5600.0,23.6275,23.6465,23.6275,23.6465,5600.0
2013-02-06 12:10:00,24.82,24.86,24.82,24.86,6200.0,23.6465,23.6847,23.6465,23.6847,6200.0
2013-02-06 12:15:00,24.85,24.86,24.85,24.86,3600.0,23.6751,23.6847,23.6751,23.6847,3600.0
2013-02-06 12:20:00,24.86,24.88,24.85,24.87,7400.0,23.6847,23.7037,23.6751,23.6942,7400.0
2013-02-06 12:25:00,24.87,24.89,24.85,24.87,22400.0,23.6942,23.7132,23.6751,23.6942,22400.0
2013-02-06 12:30:00,24.85,24.85,24.85,24.85,1400.0,23.6751,23.6751,23.6751,23.6751,1400.0
2013-02-06 12:35:00,24.84,24.86,24.84,24.86,6800.0,23.6656,23.6847,23.6656,23.6847,6800.0
2013-02-06 12:40:00,24.86,24.86,24.84,24.85,5600.0,23.6847,23.6847,23.6656,23.6751,5600.0
2013-02-06 12:45:00,24.85,24.85,24.85,24.85,4400.0,23.6751,23.6751,23.6751,23.6751,4400.0
2013-02-06 12:50:00,24.84,24.85,24.83,24.84,7600.0,23.6656,23.6751,23.6561,23.6656,7600.0
2013-02-06 12:55:00,24.84,24.84,24.83,24.84,3800.0,23.6656,23.6656,23.6561,23.6656,3800.0
2013-02-06 13:00:00,24.82,24.83,24.78,24.79,4400.0,23.6465,23.6561,23.6084,23.618,4400.0
2013-02-06 13:05:00,24.78,24.78,24.75,24.77,6400.0,23.6084,23.6084,23.5799,23.5989,6400.0
2013-02-06 13:10:00,24.76,24.77,24.75,24.77,2000.0,23.5894,23.5989,23.5799,23.5989,2000.0
2013-02-06 13:15:00,24.75,24.81,24.75,24.79,33000.0,23.5799,23.637,23.5799,23.618,33000.0
2013-02-06 13:20:00,24.79,24.79,24.75,24.75,3600.0,23.618,23.618,23.5799,23.5799,3600.0
2013-02-06 13:25:00,24.75,24.77,24.74,24.77,10400.0,23.5799,23.5989,23.5703,23.5989,10400.0
2013-02-06 13:30:00,24.77,24.77,24.74,24.75,4000.0,23.5989,23.5989,23.5703,23.5799,4000.0
2013-02-06 13:35:00,24.75,24.77,24.75,24.77,4000.0,23.5799,23.5989,23.5799,23.5989,4000.0
2013-02-06 13:40:00,24.77,24.79,24.77,24.79,4000.0,23.5989,23.618,23.5989,23.618,4000.0
2013-02-06 13:45:00,24.78,24.8,24.77,24.78,3200.0,23.6084,23.6275,23.5989,23.6084,3200.0
2013-02-06 13:50:00,24.79,24.81,24.79,24.8,4600.0,23.618,23.637,23.618,23.6275,4600.0
2013-02-06 13:55:00,24.81,24.81,24.8,24.81,11800.0,23.637,23.637,23.6275,23.637,11800.0
2013-02-06 14:00:00,24.81,24.81,24.78,24.79,9200.0,23.637,23.637,23.6084,23.618,9200.0
2013-02-06 14:05:00,24.78,24.8,24.78,24.8,6400.0,23.6084,23.6275,23.6084,23.6275,6400.0
2013-02-06 14:10:00,24.8,24.8,24.79,24.8,4000.0,23.6275,23.6275,23.618,23.6275,4000.0
2013-02-06 14:15:00,24.8,24.82,24.8,24.82,8000.0,23.6275,23.6465,23.6275,23.6465,8000.0
2013-02-06 14:20:00,24.81,24.82,24.81,24.82,8200.0,23.637,23.6465,23.637,23.6465,8200.0
2013-02-06 14:25:00,24.82,24.83,24.82,24.83,6800.0,23.6465,23.6561,23.6465,23.6561,6800.0
2013-02-06 14:30:00,24.83,24.85,24.82,24.85,18000.0,23.6561,23.6751,23.6465,23.6751,18000.0
2013-02-06 14:35:00,24.85,24.85,24.82,24.83,9200.0,23.6751,23.6751,23.6465,23.6561,9200.0
2013-02-06 14:40:00,24.84,24.86,24.84,24.86,16600.0,23.6656,23.6847,23.6656,23.6847,16600.0
2013-02-06 14:45:00,24.87,24.87,24.85,24.86,5800.0,23.6942,23.6942,23.6751,23.6847,5800.0
2013-02-06 14:50:00,24.86,24.86,24.85,24.85,10000.0,23.6847,23.6847,23.6751,23.6751,10000.0
2013-02-06 14:55:00,24.85,24.88,24.85,24.88,10000.0,23.6751,23.7037,23.6751,23.7037,10000.0
2013-02-06 15:00:00,24.88,24.89,24.86,24.86,9400.0,23.7037,23.7132,23.6847,23.6847,9400.0
2013-02-06 15:05:00,24.86,24.86,24.85,24.86,9000.0,23.6847,23.6847,23.6751,23.6847,9000.0
2013-02-06 15:10:00,24.86,24.86,24.84,24.85,15200.0,23.6847,23.6847,23.6656,23.6751,15200.0
2013-02-06 15:15:00,24.85,24.86,24.85,24.86,7400.0,23.6751,23.6847,23.6751,23.6847,7400.0
2013-02-06 15:20:00,24.86,24.86,24.85,24.86,13000.0,23.6847,23.6847,23.6751,23.6847,13000.0
2013-02-06 15:25:00,24.86,24.89,24.85,24.89,11800.0,23.6847,23.7132,23.6751,23.7132,11800.0
2013-02-06 15:30:00,24.88,24.88,24.86,24.87,6400.0,23.7037,23.7037,23.6847,23.6942,6400.0
2013-02-06 15:35:00,24.87,24.88,24.86,24.87,22200.0,23.6942,23.7037,23.6847,23.6942,22200.0
2013-02-06 15:40:00,24.88,24.91,24.87,24.9,15600.0,23.7037,23.7323,23.6942,23.7228,15600.0
2013-02-06 15:45:00,24.91,24.94,24.9,24.93,38800.0,23.7323,23.7609,23.7228,23.7513,38800.0
2013-02-06 15:50:00,24.93,24.94,24.9,24.93,51200.0,23.7513,23.7609,23.7228,23.7513,51200.0
2013-02-06 15:55:00,24.93,24.95,24.91,24.93,48600.0,23.7513,23.7704,23.7323,23.7513,48600.0
2013-02-07 09:30:00,24.87,24.96,24.87,24.96,6800.0,23.6942,23.7799,23.6942,23.7799,6800.0
2013-02-07 09:35:00,24.94,24.94,24.94,24.94,200.0,23.7609,23.7609,23.7609,23.7609,200.0
2013-02-07 09:40:00,24.87,24.94,24.83,24.94,21600.0,23.6942,23.7609,23.6561,23.7609,21600.0
2013-02-07 09:45:00,24.93,25.0,24.93,24.95,10200.0,23.7513,23.818,23.7513,23.7704,10200.0
2013-02-07 09:50:00,24.93,24.93,24.89,24.91,5000.0,23.7513,23.7513,23.7132,23.7323,5000.0
2013-02-07 09:55:00,24.92,24.96,24.92,24.96,4600.0,23.7418,23.7799,23.7418,23.7799,4600.0
2013-02-07 10:00:00,24.93,25.02,24.93,25.01,42600.0,23.7513,23.8371,23.7513,23.8276,42600.0
2013-02-07 10:05:00,25.0,25.0,24.91,24.91,35600.0,23.818,23.818,23.7323,23.7323,35600.0
2013-02-07 10:10:00,24.91,24.91,24.75,24.75,13600.0,23.7323,23.7323,23.5799,23.5799,13600.0
2013-02-07 10:15:00,24.75,24.81,24.75,24.81,16800.0,23.5799,23.637,23.5799,23.637,16800.0
2013-02-07 10:20:00,24.81,24.82,24.75,24.75,7000.0,23.637,23.6465,23.5799,23.5799,7000.0
2013-02-07 10:25:00,24.75,24.75,24.7,24.74,19000.0,23.5799,23.5799,23.5322,23.5703,19000.0
2013-02-07 10:30:00,24.74,24.74,24.72,24.73,11000.0,23.5703,23.5703,23.5513,23.5608,11000.0
2013-02-07 10:35:00,24.72,24.74,24.7,24.73,6000.0,23.5513,23.5703,23.5322,23.5608,6000.0
2013-02-07 10:40:00,24.73,24.74,24.72,24.72,5400.0,23.5608,23.5703,23.5513,23.5513,5400.0
2013-02-07 10:45:00,24.7,24.7,24.65,24.66,8600.0,23.5322,23.5322,23.4846,23.4941,8600.0
2013-02-07 10:50:00,24.67,24.67,24.66,24.67,5600.0,23.5036,23.5036,23.4941,23.5036,5600.0
2013-02-07 10:55:00,24.67,24.67,24.65,24.65,3600.0,23.5036,23.5036,23.4846,23.4846,3600.0
2013-02-07 11:00:00,24.65,24.66,24.64,24.66,7000.0,23.4846,23.4941,23.4751,23.4941,7000.0
2013-02-07 11:05:00,24.66,24.69,24.66,24.69,8400.0,23.4941,23.5227,23.4941,23.5227,8400.0
2013-02-07 11:10:00,24.69,24.69,24.67,24.69,12000.0,23.5227,23.5227,23.5036,23.5227,12000.0
2013-02-07 11:15:00,24.69,24.69,24.67,24.68,7200.0,23.5227,23.5227,23.5036,23.5132,7200.0
2013-02-07 11:20:00,24.67,24.7,24.67,24.7,4600.0,23.5036,23.5322,23.5036,23.5322,4600.0
2013-02-07 11:25:00,24.68,24.68,24.66,24.67,6600.0,23.5132,23.5132,23.4941,23.5036,6600.0
2013-02-07 11:30:00,24.67,24.68,24.64,24.64,5200.0,23.5036,23.5132,23.4751,23.4751,5200.0
2013-02-07 11:35:00,24.64,24.64,24.61,24.61,6600.0,23.4751,23.4751,23.4465,23.4465,6600.0
2013-02-07 11:40:00,24.6,24.61,24.6,24.6,6600.0,23.4369,23.4465,23.4369,23.4369,6600.0
2013-02-07 11:45:00,24.6,24.62,24.6,24.61,8200.0,23.4369,23.456,23.4369,23.4465,8200.0
2013-02-07 11:50:00,24.61,24.61,24.61,24.61,12400.0,23.4465,23.4465,23.4465,23.4465,12400.0
2013-02-07 11:55:00,24.61,24.62,24.61,24.62,7000.0,23.4465,23.456,23.4465,23.456,7000.0
2013-02-07 12:00:00,24.62,24.65,24.62,24.65,3200.0,23.456,23.4846,23.456,23.4846,3200.0
2013-02-07 12:05:00,24.65,24.65,24.65,24.65,3200.0,23.4846,23.4846,23.4846,23.4846,3200.0
2013-02-07 12:10:00,24.66,24.66,24.65,24.65,4000.0,23.4941,23.4941,23.4846,23.4846,4000.0
2013-02-07 12:15:00,24.65,24.65,24.64,24.64,7600.0,23.4846,23.4846,23.4751,23.4751,7600.0
2013-02-07 12:20:00,24.63,24.63,24.61,24.61,3600.0,23.4655,23.4655,23.4465,23.4465,3600.0
2013-02-07 12:25:00,24.63,24.64,24.62,24.64,5000.0,23.4655,23.4751,23.456,23.4751,5000.0
2013-02-07 12:30:00,24.64,24.64,24.63,24.64,4000.0,23.4751,23.4751,23.4655,23.4751,4000.0
2013-02-07 12:35:00,24.65,24.65,24.63,24.64,4400.0,23.4846,23.4846,23.4655,23.4751,4400.0
2013-02-07 12:40:00,24.64,24.65,24.64,24.65,4400.0,23.4751,23.4846,23.4751,23.4846,4400.0
2013-02-07 12:45:00,24.65,24.65,24.64,24.64,7400.0,23.4846,23.4846,23.4751,23.4751,7400.0
2013-02-07 12:50:00,24.64,24.65,24.64,24.64,14400.0,23.4751,23.4846,23.4751,23.4751,14400.0
2013-02-07 12:55:00,24.64,24.66,24.64,24.65,6000.0,23.4751,23.4941,23.4751,23.4846,6000.0
2013-02-07 13:00:00,24.65,24.66,24.65,24.65,11200.0,23.4846,23.4941,23.4846,23.4846,11200.0
2013-02-07 13:05:00,24.65,24.66,24.64,24.65,29200.0,23.4846,23.4941,23.4751,23.4846,29200.0
2013-02-07 13:10:00,24.65,24.67,24.65,24.67,3800.0,23.4846,23.5036,23.4846,23.5036,3800.0
2013-02-07 13:15:00,24.67,24.68,24.67,24.68,4200.0,23.5036,23.5132,23.5036,23.5132,4200.0
2013-02-07 13:20:00,24.68,24.68,24.67,24.67,7200.0,23.5132,23.5132,23.5036,23.5036,7200.0
2013-02-07 13:25:00,24.67,24.68,24.67,24.68,4000.0,23.5036,23.5132,23.5036,23.5132,4000.0
2013-02-07 13:30:00,24.68,24.68,24.66,24.66,4400.0,23.5132,23.5132,23.4941,23.4941,4400.0
2013-02-07 13:35:00,24.65,24.65,24.65,24.65,4800.0,23.4846,23.4846,23.4846,23.4846,4800.0
2013-02-07 13:40:00,24.64,24.68,24.64,24.68,8400.0,23.4751,23.5132,23.4751,23.5132,8400.0
2013-02-07 13:45:00,24.68,24.74,24.68,24.73,12200.0,23.5132,23.5703,23.5132,23.5608,12200.0
2013-02-07 13:50:00,24.74,24.76,24.74,24.76,7600.0,23.5703,23.5894,23.5703,23.5894,7600.0
2013-02-07 13:55:00,24.76,24.76,24.75,24.75,6000.0,23.5894,23.5894,23.5799,23.5799,6000.0
2013-02-07 14:00:00,24.76,24.78,24.75,24.75,9600.0,23.5894,23.6084,23.5799,23.5799,9600.0
2013-02-07 14:05:00,24.75,24.76,24.75,24.75,13600.0,23.5799,23.5894,23.5799,23.5799,13600.0
2013-02-07 14:10:00,24.75,24.75,24.75,24.75,2800.0,23.5799,23.5799,23.5799,23.5799,2800.0
2013-02-07 14:15:00,24.75,24.75,24.75,24.75,5800.0,23.5799,23.5799,23.5799,23.5799,5800.0
2013-02-07 14:20:00,24.75,24.75,24.75,24.75,2400.0,23.5799,23.5799,23.5799,23.5799,2400.0
2013-02-07 14:25:00,24.75,24.75,24.75,24.75,8200.0,23.5799,23.5799,23.5799,23.5799,8200.0
2013-02-07 14:30:00,24.75,24.75,24.7,24.7,21200.0,23.5799,23.5799,23.5322,23.5322,21200.0
2013-02-07 14:35:00,24.7,24.71,24.69,24.69,7800.0,23.5322,23.5417,23.5227,23.5227,7800.0
2013-02-07 14:40:00,24.68,24.71,24.68,24.71,28200.0,23.5132,23.5417,23.5132,23.5417,28200.0
2013-02-07 14:45:00,24.71,24.73,24.7,24.73,13800.0,23.5417,23.5608,23.5322,23.5608,13800.0
2013-02-07 14:50:00,24.73,24.74,24.73,24.74,8400.0,23.5608,23.5703,23.5608,23.5703,8400.0
2013-02-07 14:55:00,24.74,24.74,24.71,24.74,35200.0,23.5703,23.5703,23.5417,23.5703,35200.0
2013-02-07 15:00:00,24.74,24.75,24.71,24.72,17000.0,23.5703,23.5799,23.5417,23.5513,17000.0
2013-02-07 15:05:00,24.72,24.73,24.72,24.73,8000.0,23.5513,23.5608,23.5513,23.5608,8000.0
2013-02-07 15:10:00,24.72,24.75,24.72,24.75,21600.0,23.5513,23.5799,23.5513,23.5799,21600.0
2013-02-07 15:15:00,24.75,24.76,24.75,24.76,7400.0,23.5799,23.5894,23.5799,23.5894,7400.0
2013-02-07 15:20:00,24.76,24.77,24.74,24.75,29600.0,23.5894,23.5989,23.5703,23.5799,29600.0
2013-02-07 15:25:00,24.75,24.77,24.75,24.77,11800.0,23.5799,23.5989,23.5799,23.5989,11800.0
2013-02-07 15:30:00,24.77,24.78,24.75,24.75,20600.0,23.5989,23.6084,23.5799,23.5799,20600.0
2013-02-07 15:35:00,24.75,24.77,24.75,24.76,17600.0,23.5799,23.5989,23.5799,23.5894,17600.0
2013-02-07 15:40:00,24.77,24.78,24.76,24.77,28800.0,23.5989,23.6084,23.5894,23.5989,28800.0
2013-02-07 15:45:00,24.78,24.79,24.78,24.79,23400.0,23.6084,23.618,23.6084,23.618,23400.0
2013-02-07 15:50:00,24.79,24.79,24.75,24.78,43400.0,23.618,23.618,23.5799,23.6084,43400.0
2013-02-07 15:55:00,24.79,24.79,24.78,24.79,40400.0,23.618,23.618,23.6084,23.618,40400.0
2013-02-08 09:30:00,24.77,24.77,24.75,24.75,9000.0,23.5989,23.5989,23.5799,23.5799,9000.0
2013-02-08 09:35:00,24.79,24.82,24.79,24.82,800.0,23.618,23.6465,23.618,23.6465,800.0
2013-02-08 09:40:00,24.85,24.85,24.82,24.83,4200.0,23.6751,23.6751,23.6465,23.6561,4200.0
2013-02-08 09:45:00,24.83,24.85,24.82,24.82,6200.0,23.6561,23.6751,23.6465,23.6465,6200.0
2013-02-08 09:50:00,24.79,24.81,24.79,24.81,2600.0,23.618,23.637,23.618,23.637,2600.0
2013-02-08 09:55:00,24.83,24.84,24.82,24.83,1800.0,23.6561,23.6656,23.6465,23.6561,1800.0
2013-02-08 10:00:00,24.83,24.84,24.83,24.83,1200.0,23.6561,23.6656,23.6561,23.6561,1200.0
2013-02-08 10:05:00,24.84,24.84,24.82,24.84,4400.0,23.6656,23.6656,23.6465,23.6656,4400.0
2013-02-08 10:10:00,24.85,24.85,24.83,24.84,1200.0,23.6751,23.6751,23.6561,23.6656,1200.0
2013-02-08 10:15:00,24.84,24.84,24.82,24.83,4000.0,23.6656,23.6656,23.6465,23.6561,4000.0
2013-02-08 10:20:00,24.82,24.85,24.82,24.85,8200.0,23.6465,23.6751,23.6465,23.6751,8200.0
2013-02-08 10:25:00,24.83,24.86,24.83,24.83,6600.0,23.6561,23.6847,23.6561,23.6561,6600.0
2013-02-08 10:30:00,24.83,24.84,24.82,24.84,3200.0,23.6561,23.6656,23.6465,23.6656,3200.0
2013-02-08 10:35:00,24.85,24.88,24.84,24.88,7000.0,23.6751,23.7037,23.6656,23.7037,7000.0
2013-02-08 10:40:00,24.88,24.91,24.88,24.9,8000.0,23.7037,23.7323,23.7037,23.7228,8000.0
2013-02-08 10:45:00,24.91,24.92,24.9,24.91,16200.0,23.7323,23.7418,23.7228,23.7323,16200.0
2013-02-08 10:50:00,24.91,24.93,24.9,24.92,12400.0,23.7323,23.7513,23.7228,23.7418,12400.0
2013-02-08 10:55:00,24.92,24.92,24.91,24.91,10600.0,23.7418,23.7418,23.7323,23.7323,10600.0
2013-02-08 11:00:00,24.91,24.93,24.91,24.91,6800.0,23.7323,23.7513,23.7323,23.7323,6800.0
2013-02-08 11:05:00,24.91,24.91,24.9,24.91,3600.0,23.7323,23.7323,23.7228,23.7323,3600.0
2013-02-08 11:10:00,24.91,24.91,24.88,24.88,14200.0,23.7323,23.7323,23.7037,23.7037,14200.0
2013-02-08 11:15:00,24.86,24.9,24.86,24.9,8600.0,23.6847,23.7228,23.6847,23.7228,8600.0
2013-02-08 11:20:00,24.89,24.93,24.88,24.93,12800.0,23.7132,23.7513,23.7037,23.7513,12800.0
2013-02-08 11:25:00,24.93,24.93,24.92,24.93,8600.0,23.7513,23.7513,23.7418,23.7513,8600.0
2013-02-08 11:30:00,24.93,24.96,24.93,24.96,6400.0,23.7513,23.7799,23.7513,23.7799,6400.0
2013-02-08 11:35:00,24.96,24.99,24.96,24.99,14800.0,23.7799,23.8085,23.7799,23.8085,14800.0
2013-02-08 11:40:00,24.99,25.02,24.99,25.01,15200.0,23.8085,23.8371,23.8085,23.8276,15200.0
2013-02-08 11:45:00,25.01,25.05,25.01,25.04,11800.0,23.8276,23.8657,23.8276,23.8561,11800.0
2013-02-08 11:50:00,25.04,25.05,25.04,25.04,11400.0,23.8561,23.8657,23.8561,23.8561,11400.0
2013-02-08 11:55:00,25.03,25.03,25.02,25.03,3000.0,23.8466,23.8466,23.8371,23.8466,3000.0
2013-02-08 12:00:00,25.03,25.05,25.03,25.05,10800.0,23.8466,23.8657,23.8466,23.8657,10800.0
2013-02-08 12:05:00,25.05,25.05,25.04,25.05,10200.0,23.8657,23.8657,23.8561,23.8657,10200.0
2013-02-08 12:10:00,25.04,25.05,25.04,25.05,8600.0,23.8561,23.8657,23.8561,23.8657,8600.0
2013-02-08 12:15:00,25.05,25.05,25.05,25.05,6200.0,23.8657,23.8657,23.8657,23.8657,6200.0
2013-02-08 12:20:00,25.05,25.05,25.04,25.04,6400.0,23.8657,23.8657,23.8561,23.8561,6400.0
2013-02-08 12:25:00,25.03,25.04,25.03,25.04,3200.0,23.8466,23.8561,23.8466,23.8561,3200.0
2013-02-08 12:30:00,25.04,25.04,25.03,25.04,8000.0,23.8561,23.8561,23.8466,23.8561,8000.0
2013-02-08 12:35:00,25.04,25.05,25.04,25.05,7600.0,23.8561,23.8657,23.8561,23.8657,7600.0
2013-02-08 12:40:00,25.05,25.05,25.04,25.05,16800.0,23.8657,23.8657,23.8561,23.8657,16800.0
2013-02-08 12:45:00,25.05,25.05,25.05,25.05,17400.0,23.8657,23.8657,23.8657,23.8657,17400.0
2013-02-08 12:50:00,25.05,25.05,25.05,25.05,24600.0,23.8657,23.8657,23.8657,23.8657,24600.0
2013-02-08 12:55:00,25.05,25.05,25.03,25.03,6600.0,23.8657,23.8657,23.8466,23.8466,6600.0
2013-02-08 13:00:00,25.04,25.04,25.01,25.01,6200.0,23.8561,23.8561,23.8276,23.8276,6200.0
2013-02-08 13:05:00,25.02,25.02,25.0,25.02,4000.0,23.8371,23.8371,23.818,23.8371,4000.0
2013-02-08 13:10:00,25.0,25.0,24.98,24.98,8400.0,23.818,23.818,23.799,23.799,8400.0
2013-02-08 13:15:00,24.97,24.97,24.95,24.96,7800.0,23.7895,23.7895,23.7704,23.7799,7800.0
2013-02-08 13:20:00,24.96,24.99,24.96,24.99,8400.0,23.7799,23.8085,23.7799,23.8085,8400.0
2013-02-08 13:25:00,24.99,24.99,24.96,24.97,9000.0,23.8085,23.8085,23.7799,23.7895,9000.0
2013-02-08 13:30:00,24.98,24.98,24.95,24.96,5800.0,23.799,23.799,23.7704,23.7799,5800.0
2013-02-08 13:35:00,24.96,24.97,24.96,24.96,6200.0,23.7799,23.7895,23.7799,23.7799,6200.0
2013-02-08 13:40:00,24.96,24.96,24.93,24.95,12400.0,23.7799,23.7799,23.7513,23.7704,12400.0
2013-02-08 13:45:00,24.95,24.95,24.91,24.92,8000.0,23.7704,23.7704,23.7323,23.7418,8000.0
2013-02-08 13:50:00,24.91,24.92,24.91,24.91,2400.0,23.7323,23.7418,23.7323,23.7323,2400.0
2013-02-08 13:55:00,24.91,24.92,24.9,24.9,11200.0,23.7323,23.7418,23.7228,23.7228,11200.0
2013-02-08 14:00:00,24.9,24.91,24.89,24.9,4200.0,23.7228,23.7323,23.7132,23.7228,4200.0
2013-02-08 14:05:00,24.9,24.93,24.9,24.92,8600.0,23.7228,23.7513,23.7228,23.7418,8600.0
2013-02-08 14:10:00,24.92,24.93,24.92,24.93,8200.0,23.7418,23.7513,23.7418,23.7513,8200.0
2013-02-08 14:15:00,24.93,24.94,24.93,24.94,5600.0,23.7513,23.7609,23.7513,23.7609,5600.0
2013-02-08 14:20:00,24.95,24.95,24.93,24.93,6000.0,23.7704,23.7704,23.7513,23.7513,6000.0
2013-02-08 14:25:00,24.94,24.95,24.93,24.95,6800.0,23.7609,23.7704,23.7513,23.7704,6800.0
2013-02-08 14:30:00,24.95,24.95,24.93,24.93,4800.0,23.7704,23.7704,23.7513,23.7513,4800.0
2013-02-08 14:35:00,24.93,24.94,24.93,24.93,6800.0,23.7513,23.7609,23.7513,23.7513,6800.0
2013-02-08 14:40:00,24.93,24.93,24.91,24.93,7600.0,23.7513,23.7513,23.7323,23.7513,7600.0
2013-02-08 14:45:00,24.93,24.93,24.91,24.93,11400.0,23.7513,23.7513,23.7323,23.7513,11400.0
2013-02-08 14:50:00,24.93,24.95,24.92,24.95,13800.0,23.7513,23.7704,23.7418,23.7704,13800.0
2013-02-08 14:55:00,24.95,24.95,24.93,24.95,9000.0,23.7704,23.7704,23.7513,23.7704,9000.0
2013-02-08 15:00:00,24.95,24.96,24.93,24.94,11800.0,23.7704,23.7799,23.7513,23.7609,11800.0
2013-02-08 15:05:00,24.94,24.97,24.94,24.95,12400.0,23.7609,23.7895,23.7609,23.7704,12400.0
2013-02-08 15:10:00,24.95,24.97,24.94,24.96,13200.0,23.7704,23.7895,23.7609,23.7799,13200.0
2013-02-08 15:15:00,24.96,24.97,24.95,24.96,14600.0,23.7799,23.7895,23.7704,23.7799,14600.0
2013-02-08 15:20:00,24.97,24.97,24.95,24.95,15400.0,23.7895,23.7895,23.7704,23.7704,15400.0
2013-02-08 15:25:00,24.94,24.94,24.9,24.9,21200.0,23.7609,23.7609,23.7228,23.7228,21200.0
2013-02-08 15:30:00,24.91,24.92,24.9,24.9,26400.0,23.7323,23.7418,23.7228,23.7228,26400.0
2013-02-08 15:35:00,24.9,24.9,24.86,24.86,26200.0,23.7228,23.7228,23.6847,23.6847,26200.0
2013-02-08 15:40:00,24.86,24.89,24.86,24.89,32600.0,23.6847,23.7132,23.6847,23.7132,32600.0
2013-02-08 15:45:00,24.89,24.96,24.89,24.95,45200.0,23.7132,23.7799,23.7132,23.7704,45200.0
2013-02-08 15:50:00,24.95,24.96,24.95,24.96,28000.0,23.7704,23.7799,23.7704,23.7799,28000.0
2013-02-08 15:55:00,24.96,24.98,24.95,24.98,41600.0,23.7799,23.799,23.7704,23.799,41600.0
2013-02-11 09:30:00,24.91,25.01,24.91,24.92,10200.0,23.7323,23.8276,23.7323,23.7418,10200.0
2013-02-11 09:35:00,24.91,24.94,24.86,24.94,5200.0,23.7323,23.7609,23.6847,23.7609,5200.0
2013-02-11 09:40:00,24.88,24.9,24.85,24.87,2400.0,23.7037,23.7228,23.6751,23.6942,2400.0
2013-02-11 09:45:00,24.89,24.95,24.86,24.95,21800.0,23.7132,23.7704,23.6847,23.7704,21800.0
2013-02-11 09:50:00,24.96,24.98,24.93,24.95,5000.0,23.7799,23.799,23.7513,23.7704,5000.0
2013-02-11 09:55:00,24.93,24.93,24.91,24.92,3600.0,23.7513,23.7513,23.7323,23.7418,3600.0
2013-02-11 10:00:00,24.92,24.93,24.91,24.91,12000.0,23.7418,23.7513,23.7323,23.7323,12000.0
2013-02-11 10:05:00,24.91,24.93,24.89,24.93,14200.0,23.7323,23.7513,23.7132,23.7513,14200.0
2013-02-11 10:10:00,24.91,24.95,24.9,24.9,5800.0,23.7323,23.7704,23.7228,23.7228,5800.0
2013-02-11 10:15:00,24.92,24.93,24.89,24.93,18000.0,23.7418,23.7513,23.7132,23.7513,18000.0
2013-02-11 10:20:00,24.93,24.93,24.91,24.91,3800.0,23.7513,23.7513,23.7323,23.7323,3800.0
2013-02-11 10:25:00,24.91,24.97,24.91,24.97,29200.0,23.7323,23.7895,23.7323,23.7895,29200.0
2013-02-11 10:30:00,24.97,24.98,24.96,24.98,15000.0,23.7895,23.799,23.7799,23.799,15000.0
2013-02-11 10:35:00,24.99,25.0,24.98,24.98,12600.0,23.8085,23.818,23.799,23.799,12600.0
2013-02-11 10:40:00,24.98,25.02,24.98,24.99,16800.0,23.799,23.8371,23.799,23.8085,16800.0
2013-02-11 10:45:00,25.0,25.05,25.0,25.04,14600.0,23.818,23.8657,23.818,23.8561,14600.0
2013-02-11 10:50:00,25.04,25.05,25.0,25.0,36400.0,23.8561,23.8657,23.818,23.818,36400.0
2013-02-11 10:55:00,25.0,25.0,24.99,24.99,2400.0,23.818,23.818,23.8085,23.8085,2400.0
2013-02-11 11:00:00,24.99,25.0,24.97,24.97,13600.0,23.8085,23.818,23.7895,23.7895,13600.0
2013-02-11 11:05:00,24.97,24.99,24.96,24.98,10000.0,23.7895,23.8085,23.7799,23.799,10000.0
2013-02-11 11:10:00,24.97,24.98,24.96,24.96,2800.0,23.7895,23.799,23.7799,23.7799,2800.0
2013-02-11 11:15:00,24.96,24.96,24.93,24.93,5400.0,23.7799,23.7799,23.7513,23.7513,5400.0
2013-02-11 11:20:00,24.93,24.96,24.93,24.95,11600.0,23.7513,23.7799,23.7513,23.7704,11600.0
2013-02-11 11:25:00,24.95,24.95,24.93,24.93,8000.0,23.7704,23.7704,23.7513,23.7513,8000.0
2013-02-11 11:30:00,24.95,24.96,24.93,24.94,6800.0,23.7704,23.7799,23.7513,23.7609,6800.0
2013-02-11 11:35:00,24.95,24.98,24.95,24.95,9000.0,23.7704,23.799,23.7704,23.7704,9000.0
2013-02-11 11:40:00,24.93,24.93,24.93,24.93,3800.0,23.7513,23.7513,23.7513,23.7513,3800.0
2013-02-11 11:45:00,24.93,24.95,24.92,24.94,8000.0,23.7513,23.7704,23.7418,23.7609,8000.0
2013-02-11 11:50:00,24.93,24.95,24.93,24.93,3400.0,23.7513,23.7704,23.7513,23.7513,3400.0
2013-02-11 11:55:00,24.93,24.95,24.92,24.95,32600.0,23.7513,23.7704,23.7418,23.7704,32600.0
2013-02-11 12:00:00,24.93,24.95,24.93,24.93,5000.0,23.7513,23.7704,23.7513,23.7513,5000.0
2013-02-11 12:05:00,24.94,24.96,24.93,24.93,8000.0,23.7609,23.7799,23.7513,23.7513,8000.0
2013-02-11 12:10:00,24.93,24.93,24.92,24.93,4600.0,23.7513,23.7513,23.7418,23.7513,4600.0
2013-02-11 12:15:00,24.93,24.93,24.92,24.93,3600.0,23.7513,23.7513,23.7418,23.7513,3600.0
2013-02-11 12:20:00,24.93,24.96,24.93,24.95,9000.0,23.7513,23.7799,23.7513,23.7704,9000.0
2013-02-11 12:25:00,24.96,24.96,24.93,24.94,3200.0,23.7799,23.7799,23.7513,23.7609,3200.0
2013-02-11 12:30:00,24.94,24.95,24.93,24.94,6600.0,23.7609,23.7704,23.7513,23.7609,6600.0
2013-02-11 12:35:00,24.93,24.94,24.92,24.92,8000.0,23.7513,23.7609,23.7418,23.7418,8000.0
2013-02-11 12:40:00,24.93,24.93,24.92,24.93,12400.0,23.7513,23.7513,23.7418,23.7513,12400.0
2013-02-11 12:45:00,24.93,24.93,24.92,24.92,4000.0,23.7513,23.7513,23.7418,23.7418,4000.0
2013-02-11 12:50:00,24.93,24.94,24.93,24.93,2600.0,23.7513,23.7609,23.7513,23.7513,2600.0
2013-02-11 12:55:00,24.93,24.93,24.93,24.93,5800.0,23.7513,23.7513,23.7513,23.7513,5800.0
2013-02-11 13:00:00,24.93,24.94,24.93,24.93,9800.0,23.7513,23.7609,23.7513,23.7513,9800.0
2013-02-11 13:05:00,24.93,24.95,24.93,24.95,11800.0,23.7513,23.7704,23.7513,23.7704,11800.0
2013-02-11 13:10:00,24.96,24.98,24.95,24.97,5400.0,23.7799,23.799,23.7704,23.7895,5400.0
2013-02-11 13:15:00,24.96,24.96,24.94,24.94,1600.0,23.7799,23.7799,23.7609,23.7609,1600.0
2013-02-11 13:20:00,24.92,24.92,24.91,24.91,3200.0,23.7418,23.7418,23.7323,23.7323,3200.0
2013-02-11 13:25:00,24.91,24.93,24.9,24.93,13000.0,23.7323,23.7513,23.7228,23.7513,13000.0
2013-02-11 13:30:00,24.93,24.93,24.93,24.93,2200.0,23.7513,23.7513,23.7513,23.7513,2200.0
2013-02-11 13:35:00,24.93,24.93,24.91,24.91,6400.0,23.7513,23.7513,23.7323,23.7323,6400.0
2013-02-11 13:40:00,24.91,24.95,24.91,24.94,20000.0,23.7323,23.7704,23.7323,23.7609,20000.0
2013-02-11 13:45:00,24.94,24.95,24.93,24.95,6400.0,23.7609,23.7704,23.7513,23.7704,6400.0
2013-02-11 13:50:00,24.94,24.95,24.93,24.93,10200.0,23.7609,23.7704,23.7513,23.7513,10200.0
2013-02-11 13:55:00,24.93,24.96,24.93,24.95,8400.0,23.7513,23.7799,23.7513,23.7704,8400.0
2013-02-11 14:00:00,24.95,24.95,24.93,24.94,5600.0,23.7704,23.7704,23.7513,23.7609,5600.0
2013-02-11 14:05:00,24.94,24.94,24.93,24.93,4800.0,23.7609,23.7609,23.7513,23.7513,4800.0
2013-02-11 14:10:00,24.94,24.97,24.94,24.96,8200.0,23.7609,23.7895,23.7609,23.7799,8200.0
2013-02-11 14:15:00,24.97,24.97,24.95,24.96,7800.0,23.7895,23.7895,23.7704,23.7799,7800.0
2013-02-11 14:20:00,24.96,24.98,24.96,24.97,11600.0,23.7799,23.799,23.7799,23.7895,11600.0
2013-02-11 14:25:00,24.97,24.98,24.96,24.98,7200.0,23.7895,23.799,23.7799,23.799,7200.0
2013-02-11 14:30:00,24.97,24.98,24.95,24.98,13600.0,23.7895,23.799,23.7704,23.799,13600.0
2013-02-11 14:35:00,24.98,24.98,24.97,24.97,4200.0,23.799,23.799,23.7895,23.7895,4200.0
2013-02-11 14:40:00,24.97,24.97,24.96,24.97,7200.0,23.7895,23.7895,23.7799,23.7895,7200.0
2013-02-11 14:45:00,24.96,24.97,24.95,24.95,15800.0,23.7799,23.7895,23.7704,23.7704,15800.0
2013-02-11 14:50:00,24.95,24.96,24.95,24.96,15000.0,23.7704,23.7799,23.7704,23.7799,15000.0
2013-02-11 14:55:00,24.96,24.97,24.96,24.96,7200.0,23.7799,23.7895,23.7799,23.7799,7200.0
2013-02-11 15:00:00,24.96,24.98,24.96,24.97,23600.0,23.7799,23.799,23.7799,23.7895,23600.0
2013-02-11 15:05:00,24.96,24.97,24.96,24.96,6800.0,23.7799,23.7895,23.7799,23.7799,6800.0
2013-02-11 15:10:00,24.96,24.97,24.96,24.97,23200.0,23.7799,23.7895,23.7799,23.7895,23200.0
2013-02-11 15:15:00,24.97,24.97,24.97,24.97,15800.0,23.7895,23.7895,23.7895,23.7895,15800.0
2013-02-11 15:20:00,24.97,24.97,24.95,24.96,19600.0,23.7895,23.7895,23.7704,23.7799,19600.0
2013-02-11 15:25:00,24.96,24.96,24.96,24.96,25600.0,23.7799,23.7799,23.7799,23.7799,25600.0
2013-02-11 15:30:00,24.96,24.96,24.96,24.96,7800.0,23.7799,23.7799,23.7799,23.7799,7800.0
2013-02-11 15:35:00,24.96,24.96,24.96,24.96,10200.0,23.7799,23.7799,23.7799,23.7799,10200.0
2013-02-11 15:40:00,24.96,24.99,24.96,24.98,39400.0,23.7799,23.8085,23.7799,23.799,39400.0
2013-02-11 15:45:00,24.98,24.98,24.98,24.98,9000.0,23.799,23.799,23.799,23.799,9000.0
2013-02-11 15:50:00,24.98,24.98,24.95,24.95,18800.0,23.799,23.799,23.7704,23.7704,18800.0
2013-02-11 15:55:00,24.95,24.97,24.93,24.96,35000.0,23.7704,23.7895,23.7513,23.7799,35000.0
2013-02-12 09:30:00,24.91,24.97,24.85,24.85,13800.0,23.7323,23.7895,23.6751,23.6751,13800.0
2013-02-12 09:35:00,24.86,24.9,24.78,24.81,26200.0,23.6847,23.7228,23.6084,23.637,26200.0
2013-02-12 09:40:00,24.82,24.83,24.79,24.82,8400.0,23.6465,23.6561,23.618,23.6465,8400.0
2013-02-12 09:45:00,24.83,24.9,24.83,24.84,12400.0,23.6561,23.7228,23.6561,23.6656,12400.0
2013-02-12 09:50:00,24.84,24.88,24.84,24.86,8800.0,23.6656,23.7037,23.6656,23.6847,8800.0
2013-02-12 09:55:00,24.86,24.86,24.79,24.79,19000.0,23.6847,23.6847,23.618,23.618,19000.0
2013-02-12 10:00:00,24.78,24.81,24.76,24.81,19800.0,23.6084,23.637,23.5894,23.637,19800.0
2013-02-12 10:05:00,24.81,24.82,24.79,24.79,7200.0,23.637,23.6465,23.618,23.618,7200.0
2013-02-12 10:10:00,24.8,24.8,24.77,24.79,13600.0,23.6275,23.6275,23.5989,23.618,13600.0
2013-02-12 10:15:00,24.78,24.8,24.78,24.79,8400.0,23.6084,23.6275,23.6084,23.618,8400.0
2013-02-12 10:20:00,24.79,24.79,24.76,24.77,4400.0,23.618,23.618,23.5894,23.5989,4400.0
2013-02-12 10:25:00,24.77,24.78,24.76,24.76,16800.0,23.5989,23.6084,23.5894,23.5894,16800.0
2013-02-12 10:30:00,24.77,24.8,24.75,24.8,22000.0,23.5989,23.6275,23.5799,23.6275,22000.0
2013-02-12 10:35:00,24.8,24.85,24.79,24.85,9800.0,23.6275,23.6751,23.618,23.6751,9800.0
2013-02-12 10:40:00,24.85,24.86,24.83,24.86,8800.0,23.6751,23.6847,23.6561,23.6847,8800.0
2013-02-12 10:45:00,24.86,24.9,24.86,24.88,9400.0,23.6847,23.7228,23.6847,23.7037,9400.0
2013-02-12 10:50:00,24.88,24.89,24.84,24.84,8200.0,23.7037,23.7132,23.6656,23.6656,8200.0
2013-02-12 10:55:00,24.85,24.85,24.84,24.85,7600.0,23.6751,23.6751,23.6656,23.6751,7600.0
2013-02-12 11:00:00,24.85,24.85,24.85,24.85,2000.0,23.6751,23.6751,23.6751,23.6751,2000.0
2013-02-12 11:05:00,24.85,24.89,24.85,24.89,10200.0,23.6751,23.7132,23.6751,23.7132,10200.0
2013-02-12 11:10:00,24.89,24.9,24.86,24.86,5000.0,23.7132,23.7228,23.6847,23.6847,5000.0
2013-02-12 11:15:00,24.86,24.86,24.85,24.85,5600.0,23.6847,23.6847,23.6751,23.6751,5600.0
2013-02-12 11:20:00,24.85,24.86,24.85,24.86,6600.0,23.6751,23.6847,23.6751,23.6847,6600.0
2013-02-12 11:25:00,24.86,24.86,24.84,24.84,2000.0,23.6847,23.6847,23.6656,23.6656,2000.0
2013-02-12 11:30:00,24.83,24.84,24.83,24.83,3800.0,23.6561,23.6656,23.6561,23.6561,3800.0
2013-02-12 11:35:00,24.84,24.84,24.81,24.81,4600.0,23.6656,23.6656,23.637,23.637,4600.0
2013-02-12 11:40:00,24.8,24.81,24.8,24.81,4000.0,23.6275,23.637,23.6275,23.637,4000.0
2013-02-12 11:45:00,24.8,24.81,24.8,24.81,12400.0,23.6275,23.637,23.6275,23.637,12400.0
2013-02-12 11:50:00,24.82,24.82,24.81,24.81,3800.0,23.6465,23.6465,23.637,23.637,3800.0
2013-02-12 11:55:00,24.81,24.81,24.8,24.8,2000.0,23.637,23.637,23.6275,23.6275,2000.0
2013-02-12 12:00:00,24.81,24.84,24.8,24.84,18600.0,23.637,23.6656,23.6275,23.6656,18600.0
2013-02-12 12:05:00,24.84,24.86,24.84,24.85,4400.0,23.6656,23.6847,23.6656,23.6751,4400.0
2013-02-12 12:10:00,24.85,24.85,24.83,24.85,3000.0,23.6751,23.6751,23.6561,23.6751,3000.0
2013-02-12 12:15:00,24.86,24.86,24.84,24.86,53200.0,23.6847,23.6847,23.6656,23.6847,53200.0
2013-02-12 12:20:00,24.85,24.85,24.83,24.83,7800.0,23.6751,23.6751,23.6561,23.6561,7800.0
2013-02-12 12:25:00,24.83,24.83,24.79,24.8,13200.0,23.6561,23.6561,23.618,23.6275,13200.0
2013-02-12 12:30:00,24.8,24.82,24.8,24.82,4600.0,23.6275,23.6465,23.6275,23.6465,4600.0
2013-02-12 12:35:00,24.82,24.82,24.79,24.81,7800.0,23.6465,23.6465,23.618,23.637,7800.0
2013-02-12 12:40:00,24.82,24.83,24.8,24.8,7200.0,23.6465,23.6561,23.6275,23.6275,7200.0
2013-02-12 12:45:00,24.8,24.82,24.79,24.82,13200.0,23.6275,23.6465,23.618,23.6465,13200.0
2013-02-12 12:50:00,24.82,24.84,24.82,24.84,18000.0,23.6465,23.6656,23.6465,23.6656,18000.0
2013-02-12 12:55:00,24.84,24.84,24.83,24.84,4400.0,23.6656,23.6656,23.6561,23.6656,4400.0
2013-02-12 13:00:00,24.83,24.86,24.83,24.86,84000.0,23.6561,23.6847,23.6561,23.6847,84000.0
2013-02-12 13:05:00,24.86,24.86,24.85,24.85,9600.0,23.6847,23.6847,23.6751,23.6751,9600.0
2013-02-12 13:10:00,24.86,24.86,24.83,24.83,13200.0,23.6847,23.6847,23.6561,23.6561,13200.0
2013-02-12 13:15:00,24.83,24.83,24.82,24.82,5800.0,23.6561,23.6561,23.6465,23.6465,5800.0
2013-02-12 13:20:00,24.82,24.84,24.82,24.83,16400.0,23.6465,23.6656,23.6465,23.6561,16400.0
2013-02-12 13:25:00,24.83,24.84,24.83,24.84,4400.0,23.6561,23.6656,23.6561,23.6656,4400.0
2013-02-12 13:30:00,24.84,24.84,24.82,24.82,11000.0,23.6656,23.6656,23.6465,23.6465,11000.0
2013-02-12 13:35:00,24.8,24.8,24.8,24.8,8000.0,23.6275,23.6275,23.6275,23.6275,8000.0
2013-02-12 13:40:00,24.8,24.8,24.79,24.8,11800.0,23.6275,23.6275,23.618,23.6275,11800.0
2013-02-12 13:45:00,24.8,24.8,24.79,24.8,11400.0,23.6275,23.6275,23.618,23.6275,11400.0
2013-02-12 13:50:00,24.8,24.8,24.78,24.78,18800.0,23.6275,23.6275,23.6084,23.6084,18800.0
2013-02-12 13:55:00,24.78,24.79,24.77,24.78,15400.0,23.6084,23.618,23.5989,23.6084,15400.0
2013-02-12 14:00:00,24.78,24.8,24.78,24.8,4200.0,23.6084,23.6275,23.6084,23.6275,4200.0
2013-02-12 14:05:00,24.8,24.8,24.79,24.8,47200.0,23.6275,23.6275,23.618,23.6275,47200.0
2013-02-12 14:10:00,24.8,24.8,24.8,24.8,4600.0,23.6275,23.6275,23.6275,23.6275,4600.0
2013-02-12 14:15:00,24.8,24.81,24.8,24.8,9000.0,23.6275,23.637,23.6275,23.6275,9000.0
2013-02-12 14:20:00,24.8,24.81,24.8,24.81,15200.0,23.6275,23.637,23.6275,23.637,15200.0
2013-02-12 14:25:00,24.8,24.81,24.79,24.8,19200.0,23.6275,23.637,23.618,23.6275,19200.0
2013-02-12 14:30:00,24.81,24.82,24.81,24.82,7200.0,23.637,23.6465,23.637,23.6465,7200.0
2013-02-12 14:35:00,24.82,24.82,24.82,24.82,12400.0,23.6465,23.6465,23.6465,23.6465,12400.0
2013-02-12 14:40:00,24.82,24.82,24.82,24.82,10600.0,23.6465,23.6465,23.6465,23.6465,10600.0
2013-02-12 14:45:00,24.82,24.83,24.82,24.82,10600.0,23.6465,23.6561,23.6465,23.6465,10600.0
2013-02-12 14:50:00,24.82,24.82,24.8,24.8,14000.0,23.6465,23.6465,23.6275,23.6275,14000.0
2013-02-12 14:55:00,24.8,24.8,24.79,24.8,8800.0,23.6275,23.6275,23.618,23.6275,8800.0
2013-02-12 15:00:00,24.79,24.8,24.79,24.8,13400.0,23.618,23.6275,23.618,23.6275,13400.0
2013-02-12 15:05:00,24.8,24.8,24.79,24.79,18200.0,23.6275,23.6275,23.618,23.618,18200.0
2013-02-12 15:10:00,24.79,24.8,24.79,24.79,17600.0,23.618,23.6275,23.618,23.618,17600.0
2013-02-12 15:15:00,24.79,24.79,24.79,24.79,11800.0,23.618,23.618,23.618,23.618,11800.0
2013-02-12 15:20:00,24.79,24.79,24.77,24.78,23200.0,23.618,23.618,23.5989,23.6084,23200.0
2013-02-12 15:25:00,24.78,24.79,24.77,24.78,18000.0,23.6084,23.618,23.5989,23.6084,18000.0
2013-02-12 15:30:00,24.77,24.8,24.77,24.8,11200.0,23.5989,23.6275,23.5989,23.6275,11200.0
2013-02-12 15:35:00,24.8,24.81,24.77,24.78,23400.0,23.6275,23.637,23.5989,23.6084,23400.0
2013-02-12 15:40:00,24.78,24.79,24.78,24.79,17400.0,23.6084,23.618,23.6084,23.618,17400.0
2013-02-12 15:45:00,24.79,24.79,24.75,24.77,42800.0,23.618,23.618,23.5799,23.5989,42800.0
2013-02-12 15:50:00,24.77,24.78,24.77,24.78,38600.0,23.5989,23.6084,23.5989,23.6084,38600.0
2013-02-12 15:55:00,24.78,24.78,24.76,24.78,64200.0,23.6084,23.6084,23.5894,23.6084,64200.0
2013-02-13 09:30:00,24.75,24.75,24.5,24.73,13600.0,23.5893,23.5893,23.351,23.5703,13600.0
2013-02-13 09:35:00,24.74,24.75,24.7,24.7,5000.0,23.5798,23.5893,23.5417,23.5417,5000.0
2013-02-13 09:40:00,24.71,24.72,24.68,24.68,8200.0,23.5512,23.5607,23.5226,23.5226,8200.0
2013-02-13 09:45:00,24.68,24.68,24.65,24.67,6400.0,23.5226,23.5226,23.494,23.5131,6400.0
2013-02-13 09:50:00,24.67,24.68,24.65,24.67,7800.0,23.5131,23.5226,23.494,23.5131,7800.0
2013-02-13 09:55:00,24.67,24.75,24.67,24.75,8400.0,23.5131,23.5893,23.5131,23.5893,8400.0
2013-02-13 10:00:00,24.77,24.8,24.77,24.78,8400.0,23.6084,23.637,23.6084,23.6179,8400.0
2013-02-13 10:05:00,24.77,24.83,24.76,24.83,19200.0,23.6084,23.6656,23.5989,23.6656,19200.0
2013-02-13 10:10:00,24.83,24.88,24.79,24.8,54600.0,23.6656,23.7132,23.6274,23.637,54600.0
2013-02-13 10:15:00,24.8,24.81,24.8,24.8,2600.0,23.637,23.6465,23.637,23.637,2600.0
2013-02-13 10:20:00,24.81,24.82,24.79,24.81,9400.0,23.6465,23.656,23.6274,23.6465,9400.0
2013-02-13 10:25:00,24.79,24.82,24.78,24.82,10000.0,23.6274,23.656,23.6179,23.656,10000.0
2013-02-13 10:30:00,24.82,24.87,24.8,24.87,15200.0,23.656,23.7037,23.637,23.7037,15200.0
2013-02-13 10:35:00,24.86,24.86,24.84,24.86,7800.0,23.6942,23.6942,23.6751,23.6942,7800.0
2013-02-13 10:40:00,24.86,24.89,24.85,24.89,11000.0,23.6942,23.7228,23.6846,23.7228,11000.0
2013-02-13 10:45:00,24.89,24.89,24.85,24.87,9800.0,23.7228,23.7228,23.6846,23.7037,9800.0
2013-02-13 10:50:00,24.85,24.86,24.83,24.83,14400.0,23.6846,23.6942,23.6656,23.6656,14400.0
2013-02-13 10:55:00,24.83,24.85,24.83,24.85,7400.0,23.6656,23.6846,23.6656,23.6846,7400.0
2013-02-13 11:00:00,24.84,24.85,24.82,24.84,8000.0,23.6751,23.6846,23.656,23.6751,8000.0
2013-02-13 11:05:00,24.83,24.83,24.82,24.82,3800.0,23.6656,23.6656,23.656,23.656,3800.0
2013-02-13 11:10:00,24.83,24.83,24.8,24.8,6600.0,23.6656,23.6656,23.637,23.637,6600.0
2013-02-13 11:15:00,24.8,24.8,24.71,24.72,9800.0,23.637,23.637,23.5512,23.5607,9800.0
2013-02-13 11:20:00,24.72,24.73,24.71,24.73,6400.0,23.5607,23.5703,23.5512,23.5703,6400.0
2013-02-13 11:25:00,24.72,24.75,24.72,24.75,5000.0,23.5607,23.5893,23.5607,23.5893,5000.0
2013-02-13 11:30:00,24.75,24.78,24.74,24.78,5600.0,23.5893,23.6179,23.5798,23.6179,5600.0
2013-02-13 11:35:00,24.79,24.8,24.78,24.78,4800.0,23.6274,23.637,23.6179,23.6179,4800.0
2013-02-13 11:40:00,24.77,24.78,24.75,24.76,5800.0,23.6084,23.6179,23.5893,23.5989,5800.0
2013-02-13 11:45:00,24.75,24.75,24.72,24.72,2000.0,23.5893,23.5893,23.5607,23.5607,2000.0
2013-02-13 11:50:00,24.72,24.73,24.72,24.73,2400.0,23.5607,23.5703,23.5607,23.5703,2400.0
2013-02-13 11:55:00,24.72,24.73,24.72,24.73,3000.0,23.5607,23.5703,23.5607,23.5703,3000.0
2013-02-13 12:00:00,24.73,24.74,24.73,24.73,8600.0,23.5703,23.5798,23.5703,23.5703,8600.0
2013-02-13 12:05:00,24.73,24.73,24.72,24.72,2800.0,23.5703,23.5703,23.5607,23.5607,2800.0
2013-02-13 12:10:00,24.72,24.73,24.72,24.73,5400.0,23.5607,23.5703,23.5607,23.5703,5400.0
2013-02-13 12:15:00,24.73,24.73,24.72,24.72,6000.0,23.5703,23.5703,23.5607,23.5607,6000.0
2013-02-13 12:20:00,24.72,24.72,24.7,24.7,5000.0,23.5607,23.5607,23.5417,23.5417,5000.0
2013-02-13 12:25:00,24.71,24.71,24.69,24.69,1600.0,23.5512,23.5512,23.5321,23.5321,1600.0
2013-02-13 12:30:00,24.69,24.69,24.68,24.69,3600.0,23.5321,23.5321,23.5226,23.5321,3600.0
2013-02-13 12:35:00,24.69,24.71,24.69,24.7,15400.0,23.5321,23.5512,23.5321,23.5417,15400.0
2013-02-13 12:40:00,24.7,24.72,24.7,24.72,2400.0,23.5417,23.5607,23.5417,23.5607,2400.0
2013-02-13 12:45:00,24.73,24.73,24.72,24.73,25400.0,23.5703,23.5703,23.5607,23.5703,25400.0
2013-02-13 12:50:00,24.73,24.75,24.72,24.75,52800.0,23.5703,23.5893,23.5607,23.5893,52800.0
2013-02-13 12:55:00,24.75,24.75,24.74,24.75,4200.0,23.5893,23.5893,23.5798,23.5893,4200.0
2013-02-13 13:00:00,24.75,24.79,24.75,24.79,12400.0,23.5893,23.6274,23.5893,23.6274,12400.0
2013-02-13 13:05:00,24.78,24.79,24.78,24.78,4400.0,23.6179,23.6274,23.6179,23.6179,4400.0
2013-02-13 13:10:00,24.78,24.79,24.78,24.79,4600.0,23.6179,23.6274,23.6179,23.6274,4600.0
2013-02-13 13:15:00,24.79,24.8,24.78,24.8,9200.0,23.6274,23.637,23.6179,23.637,9200.0
2013-02-13 13:20:00,24.79,24.81,24.79,24.8,9200.0,23.6274,23.6465,23.6274,23.637,9200.0
2013-02-13 13:25:00,24.8,24.82,24.8,24.81,3200.0,23.637,23.656,23.637,23.6465,3200.0
2013-02-13 13:30:00,24.81,24.81,24.8,24.8,4800.0,23.6465,23.6465,23.637,23.637,4800.0
2013-02-13 13:35:00,24.8,24.8,24.78,24.78,6400.0,23.637,23.637,23.6179,23.6179,6400.0
2013-02-13 13:40:00,24.78,24.78,24.78,24.78,2400.0,23.6179,23.6179,23.6179,23.6179,2400.0
2013-02-13 13:45:00,24.78,24.8,24.78,24.8,5800.0,23.6179,23.637,23.6179,23.637,5800.0
2013-02-13 13:50:00,24.81,24.81,24.78,24.78,7000.0,23.6465,23.6465,23.6179,23.6179,7000.0
2013-02-13 13:55:00,24.78,24.79,24.78,24.79,3000.0,23.6179,23.6274,23.6179,23.6274,3000.0
2013-02-13 14:00:00,24.79,24.8,24.78,24.78,10200.0,23.6274,23.637,23.6179,23.6179,10200.0
2013-02-13 14:05:00,24.78,24.79,24.77,24.78,5800.0,23.6179,23.6274,23.6084,23.6179,5800.0
2013-02-13 14:10:00,24.77,24.79,24.77,24.79,43400.0,23.6084,23.6274,23.6084,23.6274,43400.0
2013-02-13 14:15:00,24.79,24.8,24.78,24.79,13200.0,23.6274,23.637,23.6179,23.6274,13200.0
2013-02-13 14:20:00,24.79,24.8,24.79,24.8,4400.0,23.6274,23.637,23.6274,23.637,4400.0
2013-02-13 14:25:00,24.79,24.81,24.78,24.8,42400.0,23.6274,23.6465,23.6179,23.637,42400.0
2013-02-13 14:30:00,24.8,24.8,24.79,24.8,14800.0,23.637,23.637,23.6274,23.637,14800.0
2013-02-13 14:35:00,24.8,24.83,24.79,24.81,25200.0,23.637,23.6656,23.6274,23.6465,25200.0
2013-02-13 14:40:00,24.81,24.82,24.8,24.81,4800.0,23.6465,23.656,23.637,23.6465,4800.0
2013-02-13 14:45:00,24.81,24.82,24.8,24.82,6200.0,23.6465,23.656,23.637,23.656,6200.0
2013-02-13 14:50:00,24.82,24.82,24.82,24.82,13400.0,23.656,23.656,23.656,23.656,13400.0
2013-02-13 14:55:00,24.82,24.82,24.82,24.82,8800.0,23.656,23.656,23.656,23.656,8800.0
2013-02-13 15:00:00,24.83,24.84,24.83,24.83,8000.0,23.6656,23.6751,23.6656,23.6656,8000.0
2013-02-13 15:05:00,24.82,24.83,24.81,24.81,18200.0,23.656,23.6656,23.6465,23.6465,18200.0
2013-02-13 15:10:00,24.81,24.83,24.81,24.82,17000.0,23.6465,23.6656,23.6465,23.656,17000.0
2013-02-13 15:15:00,24.81,24.85,24.81,24.85,22400.0,23.6465,23.6846,23.6465,23.6846,22400.0
2013-02-13 15:20:00,24.85,24.86,24.82,24.82,12400.0,23.6846,23.6942,23.656,23.656,12400.0
2013-02-13 15:25:00,24.82,24.84,24.81,24.84,23800.0,23.656,23.6751,23.6465,23.6751,23800.0
2013-02-13 15:30:00,24.84,24.85,24.82,24.83,19600.0,23.6751,23.6846,23.656,23.6656,19600.0
2013-02-13 15:35:00,24.82,24.83,24.82,24.83,23000.0,23.656,23.6656,23.656,23.6656,23000.0
2013-02-13 15:40:00,24.83,24.83,24.82,24.83,25400.0,23.6656,23.6656,23.656,23.6656,25400.0
2013-02-13 15:45:00,24.83,24.84,24.82,24.82,34200.0,23.6656,23.6751,23.656,23.656,34200.0
2013-02-13 15:50:00,24.82,24.85,24.82,24.85,36000.0,23.656,23.6846,23.656,23.6846,36000.0
2013-02-13 15:55:00,24.85,24.9,24.85,24.9,68600.0,23.6846,23.7323,23.6846,23.7323,68600.0
2013-02-14 09:30:00,24.82,24.85,24.82,24.82,3400.0,23.656,23.6846,23.656,23.656,3400.0
2013-02-14 09:35:00,24.82,24.82,24.82,24.82,1200.0,23.656,23.656,23.656,23.656,1200.0
2013-02-14 09:40:00,24.84,24.88,24.83,24.85,3600.0,23.6751,23.7132,23.6656,23.6846,3600.0
2013-02-14 09:45:00,24.85,24.86,24.83,24.83,68400.0,23.6846,23.6942,23.6656,23.6656,68400.0
2013-02-14 09:50:00,24.85,24.88,24.85,24.88,1800.0,23.6846,23.7132,23.6846,23.7132,1800.0
2013-02-14 09:55:00,24.88,24.95,24.86,24.95,40000.0,23.7132,23.7799,23.6942,23.7799,40000.0
2013-02-14 10:00:00,24.93,24.97,24.92,24.95,11800.0,23.7609,23.799,23.7513,23.7799,11800.0
2013-02-14 10:05:00,24.96,24.98,24.95,24.96,16400.0,23.7895,23.8085,23.7799,23.7895,16400.0
2013-02-14 10:10:00,24.99,24.99,24.93,24.93,4000.0,23.8181,23.8181,23.7609,23.7609,4000.0
2013-02-14 10:15:00,24.92,24.99,24.92,24.99,10600.0,23.7513,23.8181,23.7513,23.8181,10600.0
2013-02-14 10:20:00,24.99,24.99,24.99,24.99,200.0,23.8181,23.8181,23.8181,23.8181,200.0
2013-02-14 10:25:00,24.99,25.01,24.99,25.0,8600.0,23.8181,23.8371,23.8181,23.8276,8600.0
2013-02-14 10:30:00,25.0,25.03,25.0,25.03,7400.0,23.8276,23.8562,23.8276,23.8562,7400.0
2013-02-14 10:35:00,25.02,25.03,25.0,25.03,19400.0,23.8467,23.8562,23.8276,23.8562,19400.0
2013-02-14 10:40:00,25.04,25.08,25.0,25.0,105000.0,23.8657,23.9038,23.8276,23.8276,105000.0
2013-02-14 10:45:00,25.0,25.05,25.0,25.03,3400.0,23.8276,23.8753,23.8276,23.8562,3400.0
2013-02-14 10:50:00,25.05,25.05,25.03,25.05,3600.0,23.8753,23.8753,23.8562,23.8753,3600.0
2013-02-14 10:55:00,25.05,25.1,25.05,25.08,5400.0,23.8753,23.9229,23.8753,23.9038,5400.0
2013-02-14 11:00:00,25.1,25.11,25.08,25.1,8000.0,23.9229,23.9324,23.9038,23.9229,8000.0
2013-02-14 11:05:00,25.1,25.1,25.05,25.06,15000.0,23.9229,23.9229,23.8753,23.8848,15000.0
2013-02-14 11:10:00,25.06,25.08,25.01,25.01,59200.0,23.8848,23.9038,23.8371,23.8371,59200.0
2013-02-14 11:15:00,25.0,25.0,24.99,25.0,7800.0,23.8276,23.8276,23.8181,23.8276,7800.0
2013-02-14 11:20:00,25.0,25.01,25.0,25.0,2800.0,23.8276,23.8371,23.8276,23.8276,2800.0
2013-02-14 11:25:00,25.0,25.01,24.99,25.0,9600.0,23.8276,23.8371,23.8181,23.8276,9600.0
2013-02-14 11:30:00,24.99,25.0,24.98,24.99,3800.0,23.8181,23.8276,23.8085,23.8181,3800.0
2013-02-14 11:35:00,24.97,24.97,24.97,24.97,200.0,23.799,23.799,23.799,23.799,200.0
2013-02-14 11:40:00,24.97,24.98,24.95,24.97,2000.0,23.799,23.8085,23.7799,23.799,2000.0
2013-02-14 11:45:00,24.95,25.0,24.95,24.98,7600.0,23.7799,23.8276,23.7799,23.8085,7600.0
2013-02-14 11:50:00,24.98,25.0,24.97,25.0,10000.0,23.8085,23.8276,23.799,23.8276,10000.0
2013-02-14 11:55:00,25.0,25.0,24.99,24.99,1800.0,23.8276,23.8276,23.8181,23.8181,1800.0
2013-02-14 12:00:00,25.0,25.0,24.99,24.99,9400.0,23.8276,23.8276,23.8181,23.8181,9400.0
2013-02-14 12:05:00,24.98,24.98,24.98,24.98,600.0,23.8085,23.8085,23.8085,23.8085,600.0
2013-02-14 12:10:00,24.98,24.99,24.98,24.99,3800.0,23.8085,23.8181,23.8085,23.8181,3800.0
2013-02-14 12:15:00,24.98,24.99,24.97,24.98,8800.0,23.8085,23.8181,23.799,23.8085,8800.0
2013-02-14 12:20:00,24.96,24.99,24.96,24.98,8600.0,23.7895,23.8181,23.7895,23.8085,8600.0
2013-02-14 12:25:00,24.99,24.99,24.97,24.98,1800.0,23.8181,23.8181,23.799,23.8085,1800.0
2013-02-14 12:30:00,24.98,24.99,24.95,24.97,7600.0,23.8085,23.8181,23.7799,23.799,7600.0
2013-02-14 12:35:00,24.98,24.98,24.98,24.98,200.0,23.8085,23.8085,23.8085,23.8085,200.0
2013-02-14 12:40:00,24.98,24.98,24.98,24.98,1400.0,23.8085,23.8085,23.8085,23.8085,1400.0
2013-02-14 12:45:00,24.98,24.98,24.97,24.98,2200.0,23.8085,23.8085,23.799,23.8085,2200.0
2013-02-14 12:50:00,24.98,24.98,24.97,24.98,2200.0,23.8085,23.8085,23.799,23.8085,2200.0
2013-02-14 12:55:00,24.98,24.98,24.97,24.97,1600.0,23.8085,23.8085,23.799,23.799,1600.0
2013-02-14 13:00:00,24.96,24.96,24.96,24.96,200.0,23.7895,23.7895,23.7895,23.7895,200.0
2013-02-14 13:05:00,24.97,24.97,24.96,24.97,4400.0,23.799,23.799,23.7895,23.799,4400.0
2013-02-14 13:10:00,24.98,24.98,24.95,24.95,6800.0,23.8085,23.8085,23.7799,23.7799,6800.0
2013-02-14 13:15:00,24.95,24.96,24.94,24.94,13800.0,23.7799,23.7895,23.7704,23.7704,13800.0
2013-02-14 13:20:00,24.94,24.94,24.93,24.93,4200.0,23.7704,23.7704,23.7609,23.7609,4200.0
2013-02-14 13:25:00,24.93,24.93,24.93,24.93,12200.0,23.7609,23.7609,23.7609,23.7609,12200.0
2013-02-14 13:30:00,24.93,24.94,24.93,24.93,19000.0,23.7609,23.7704,23.7609,23.7609,19000.0
2013-02-14 13:35:00,24.93,24.93,24.93,24.93,3000.0,23.7609,23.7609,23.7609,23.7609,3000.0
2013-02-14 13:40:00,24.93,24.95,24.93,24.95,7400.0,23.7609,23.7799,23.7609,23.7799,7400.0
2013-02-14 13:45:00,24.95,24.95,24.93,24.93,11600.0,23.7799,23.7799,23.7609,23.7609,11600.0
2013-02-14 13:50:00,24.93,24.93,24.93,24.93,3200.0,23.7609,23.7609,23.7609,23.7609,3200.0
2013-02-14 13:55:00,24.95,24.95,24.93,24.93,3800.0,23.7799,23.7799,23.7609,23.7609,3800.0
2013-02-14 14:00:00,24.94,24.96,24.93,24.95,6800.0,23.7704,23.7895,23.7609,23.7799,6800.0
2013-02-14 14:05:00,24.95,24.95,24.95,24.95,2600.0,23.7799,23.7799,23.7799,23.7799,2600.0
2013-02-14 14:10:00,24.96,24.96,24.96,24.96,4800.0,23.7895,23.7895,23.7895,23.7895,4800.0
2013-02-14 14:15:00,24.96,24.96,24.96,24.96,3800.0,23.7895,23.7895,23.7895,23.7895,3800.0
2013-02-14 14:20:00,24.95,24.95,24.95,24.95,2400.0,23.7799,23.7799,23.7799,23.7799,2400.0
2013-02-14 14:25:00,24.95,24.98,24.95,24.98,7000.0,23.7799,23.8085,23.7799,23.8085,7000.0
2013-02-14 14:30:00,24.98,24.98,24.97,24.97,8000.0,23.8085,23.8085,23.799,23.799,8000.0
2013-02-14 14:35:00,24.98,24.98,24.97,24.98,1800.0,23.8085,23.8085,23.799,23.8085,1800.0
2013-02-14 14:40:00,24.98,24.98,24.97,24.97,7400.0,23.8085,23.8085,23.799,23.799,7400.0
2013-02-14 14:45:00,24.97,24.97,24.92,24.93,13400.0,23.799,23.799,23.7513,23.7609,13400.0
2013-02-14 14:50:00,24.93,24.93,24.92,24.92,10600.0,23.7609,23.7609,23.7513,23.7513,10600.0
2013-02-14 14:55:00,24.93,24.95,24.92,24.95,20600.0,23.7609,23.7799,23.7513,23.7799,20600.0
2013-02-14 15:00:00,24.95,24.96,24.95,24.95,5400.0,23.7799,23.7895,23.7799,23.7799,5400.0
2013-02-14 15:05:00,24.96,24.96,24.93,24.94,9800.0,23.7895,23.7895,23.7609,23.7704,9800.0
2013-02-14 15:10:00,24.95,24.97,24.95,24.96,8400.0,23.7799,23.799,23.7799,23.7895,8400.0
2013-02-14 15:15:00,24.96,24.96,24.95,24.96,10200.0,23.7895,23.7895,23.7799,23.7895,10200.0
2013-02-14 15:20:00,24.96,24.97,24.96,24.97,5200.0,23.7895,23.799,23.7895,23.799,5200.0
2013-02-14 15:25:00,24.97,24.97,24.96,24.97,1600.0,23.799,23.799,23.7895,23.799,1600.0
2013-02-14 15:30:00,24.97,24.97,24.94,24.94,18400.0,23.799,23.799,23.7704,23.7704,18400.0
2013-02-14 15:35:00,24.93,24.94,24.92,24.93,14000.0,23.7609,23.7704,23.7513,23.7609,14000.0
2013-02-14 15:40:00,24.93,24.93,24.9,24.9,33200.0,23.7609,23.7609,23.7323,23.7323,33200.0
2013-02-14 15:45:00,24.9,24.91,24.9,24.91,20000.0,23.7323,23.7418,23.7323,23.7418,20000.0
2013-02-14 15:50:00,24.91,24.93,24.91,24.92,14600.0,23.7418,23.7609,23.7418,23.7513,14600.0
2013-02-14 15:55:00,24.92,24.96,24.92,24.96,36000.0,23.7513,23.7895,23.7513,23.7895,36000.0
2013-02-15 09:30:00,24.91,24.91,24.86,24.86,6800.0,23.7418,23.7418,23.6942,23.6942,6800.0
2013-02-15 09:35:00,24.91,24.91,24.84,24.88,9800.0,23.7418,23.7418,23.6751,23.7132,9800.0
2013-02-15 09:40:00,24.89,24.92,24.88,24.9,5400.0,23.7228,23.7513,23.7132,23.7323,5400.0
2013-02-15 09:45:00,24.88,24.91,24.86,24.9,3800.0,23.7132,23.7418,23.6942,23.7323,3800.0
2013-02-15 09:50:00,24.9,24.93,24.9,24.92,4200.0,23.7323,23.7609,23.7323,23.7513,4200.0
2013-02-15 09:55:00,24.92,24.96,24.91,24.94,9200.0,23.7513,23.7895,23.7418,23.7704,9200.0
2013-02-15 10:00:00,24.95,25.0,24.94,24.97,13600.0,23.7799,23.8276,23.7704,23.799,13600.0
2013-02-15 10:05:00,24.98,24.98,24.96,24.97,6800.0,23.8085,23.8085,23.7895,23.799,6800.0
2013-02-15 10:10:00,24.99,24.99,24.96,24.97,6200.0,23.8181,23.8181,23.7895,23.799,6200.0
2013-02-15 10:15:00,24.97,25.0,24.97,25.0,5800.0,23.799,23.8276,23.799,23.8276,5800.0
2013-02-15 10:20:00,25.0,25.02,24.98,25.02,5400.0,23.8276,23.8467,23.8085,23.8467,5400.0
2013-02-15 10:25:00,25.02,25.04,25.0,25.03,2200.0,23.8467,23.8657,23.8276,23.8562,2200.0
2013-02-15 10:30:00,25.03,25.03,25.0,25.0,16800.0,23.8562,23.8562,23.8276,23.8276,16800.0
2013-02-15 10:35:00,25.02,25.03,25.0,25.01,5000.0,23.8467,23.8562,23.8276,23.8371,5000.0
2013-02-15 10:40:00,25.03,25.03,25.02,25.02,6400.0,23.8562,23.8562,23.8467,23.8467,6400.0
2013-02-15 10:45:00,25.02,25.06,25.02,25.05,7000.0,23.8467,23.8848,23.8467,23.8753,7000.0
2013-02-15 10:50:00,25.04,25.04,25.02,25.03,2200.0,23.8657,23.8657,23.8467,23.8562,2200.0
2013-02-15 10:55:00,25.04,25.07,25.03,25.06,16000.0,23.8657,23.8943,23.8562,23.8848,16000.0
2013-02-15 11:00:00,25.06,25.09,25.06,25.07,8600.0,23.8848,23.9134,23.8848,23.8943,8600.0
2013-02-15 11:05:00,25.06,25.1,25.06,25.1,6000.0,23.8848,23.9229,23.8848,23.9229,6000.0
2013-02-15 11:10:00,25.1,25.11,25.08,25.09,5600.0,23.9229,23.9324,23.9038,23.9134,5600.0
2013-02-15 11:15:00,25.09,25.1,25.07,25.07,40000.0,23.9134,23.9229,23.8943,23.8943,40000.0
2013-02-15 11:20:00,25.07,25.11,25.07,25.1,23400.0,23.8943,23.9324,23.8943,23.9229,23400.0
2013-02-15 11:25:00,25.1,25.12,25.1,25.1,9200.0,23.9229,23.942,23.9229,23.9229,9200.0
2013-02-15 11:30:00,25.11,25.11,25.09,25.11,4400.0,23.9324,23.9324,23.9134,23.9324,4400.0
2013-02-15 11:35:00,25.11,25.11,25.1,25.1,6400.0,23.9324,23.9324,23.9229,23.9229,6400.0
2013-02-15 11:40:00,25.09,25.1,25.07,25.08,3200.0,23.9134,23.9229,23.8943,23.9038,3200.0
2013-02-15 11:45:00,25.08,25.09,25.06,25.09,6400.0,23.9038,23.9134,23.8848,23.9134,6400.0
2013-02-15 11:50:00,25.09,25.1,25.08,25.1,6000.0,23.9134,23.9229,23.9038,23.9229,6000.0
2013-02-15 11:55:00,25.09,25.1,25.09,25.1,2000.0,23.9134,23.9229,23.9134,23.9229,2000.0
2013-02-15 12:00:00,25.09,25.1,25.09,25.1,2800.0,23.9134,23.9229,23.9134,23.9229,2800.0
2013-02-15 12:05:00,25.09,25.09,25.03,25.03,12800.0,23.9134,23.9134,23.8562,23.8562,12800.0
2013-02-15 12:10:00,25.04,25.04,25.03,25.03,3600.0,23.8657,23.8657,23.8562,23.8562,3600.0
2013-02-15 12:15:00,25.03,25.04,25.02,25.04,3000.0,23.8562,23.8657,23.8467,23.8657,3000.0
2013-02-15 12:20:00,25.03,25.05,25.03,25.04,3400.0,23.8562,23.8753,23.8562,23.8657,3400.0
2013-02-15 12:25:00,25.04,25.05,25.03,25.03,3200.0,23.8657,23.8753,23.8562,23.8562,3200.0
2013-02-15 12:30:00,25.04,25.04,25.02,25.02,1800.0,23.8657,23.8657,23.8467,23.8467,1800.0
2013-02-15 12:35:00,25.02,25.05,25.01,25.05,9000.0,23.8467,23.8753,23.8371,23.8753,9000.0
2013-02-15 12:40:00,25.06,25.07,25.04,25.04,1200.0,23.8848,23.8943,23.8657,23.8657,1200.0
2013-02-15 12:45:00,25.06,25.07,25.04,25.07,16200.0,23.8848,23.8943,23.8657,23.8943,16200.0
2013-02-15 12:50:00,25.06,25.07,25.05,25.06,21600.0,23.8848,23.8943,23.8753,23.8848,21600.0
2013-02-15 12:55:00,25.08,25.09,25.08,25.09,2800.0,23.9038,23.9134,23.9038,23.9134,2800.0
2013-02-15 13:00:00,25.1,25.1,25.09,25.1,2800.0,23.9229,23.9229,23.9134,23.9229,2800.0
2013-02-15 13:05:00,25.1,25.1,25.09,25.09,2000.0,23.9229,23.9229,23.9134,23.9134,2000.0
2013-02-15 13:10:00,25.1,25.1,25.09,25.1,5200.0,23.9229,23.9229,23.9134,23.9229,5200.0
2013-02-15 13:15:00,25.1,25.13,25.1,25.13,5000.0,23.9229,23.9515,23.9229,23.9515,5000.0
2013-02-15 13:20:00,25.11,25.11,25.1,25.11,3800.0,23.9324,23.9324,23.9229,23.9324,3800.0
2013-02-15 13:25:00,25.1,25.12,25.1,25.11,9000.0,23.9229,23.942,23.9229,23.9324,9000.0
2013-02-15 13:30:00,25.11,25.13,25.11,25.12,5600.0,23.9324,23.9515,23.9324,23.942,5600.0
2013-02-15 13:35:00,25.13,25.17,25.13,25.17,14400.0,23.9515,23.9896,23.9515,23.9896,14400.0
2013-02-15 13:40:00,25.17,25.17,25.16,25.16,8800.0,23.9896,23.9896,23.9801,23.9801,8800.0
2013-02-15 13:45:00,25.16,25.17,25.16,25.17,1800.0,23.9801,23.9896,23.9801,23.9896,1800.0
2013-02-15 13:50:00,25.17,25.21,25.17,25.2,21200.0,23.9896,24.0278,23.9896,24.0182,21200.0
2013-02-15 13:55:00,25.19,25.21,25.19,25.21,3000.0,24.0087,24.0278,24.0087,24.0278,3000.0
2013-02-15 14:00:00,25.21,25.22,25.18,25.2,15200.0,24.0278,24.0373,23.9992,24.0182,15200.0
2013-02-15 14:05:00,25.19,25.19,25.18,25.19,14200.0,24.0087,24.0087,23.9992,24.0087,14200.0
2013-02-15 14:10:00,25.19,25.2,25.18,25.2,11400.0,24.0087,24.0182,23.9992,24.0182,11400.0
2013-02-15 14:15:00,25.2,25.2,25.18,25.18,24000.0,24.0182,24.0182,23.9992,23.9992,24000.0
2013-02-15 14:20:00,25.17,25.18,25.12,25.12,37600.0,23.9896,23.9992,23.942,23.942,37600.0
2013-02-15 14:25:00,25.13,25.13,25.09,25.09,7400.0,23.9515,23.9515,23.9134,23.9134,7400.0
2013-02-15 14:30:00,25.08,25.13,25.08,25.13,12600.0,23.9038,23.9515,23.9038,23.9515,12600.0
2013-02-15 14:35:00,25.1,25.11,25.08,25.1,5800.0,23.9229,23.9324,23.9038,23.9229,5800.0
2013-02-15 14:40:00,25.1,25.1,25.07,25.07,5800.0,23.9229,23.9229,23.8943,23.8943,5800.0
2013-02-15 14:45:00,25.08,25.1,25.08,25.09,9600.0,23.9038,23.9229,23.9038,23.9134,9600.0
2013-02-15 14:50:00,25.09,25.1,25.08,25.1,7200.0,23.9134,23.9229,23.9038,23.9229,7200.0
2013-02-15 14:55:00,25.1,25.1,25.09,25.09,15000.0,23.9229,23.9229,23.9134,23.9134,15000.0
2013-02-15 15:00:00,25.09,25.09,25.08,25.08,7400.0,23.9134,23.9134,23.9038,23.9038,7400.0
2013-02-15 15:05:00,25.08,25.08,25.05,25.06,7200.0,23.9038,23.9038,23.8753,23.8848,7200.0
2013-02-15 15:10:00,25.05,25.06,25.05,25.05,11200.0,23.8753,23.8848,23.8753,23.8753,11200.0
2013-02-15 15:15:00,25.05,25.07,25.05,25.06,6400.0,23.8753,23.8943,23.8753,23.8848,6400.0
2013-02-15 15:20:00,25.06,25.09,25.06,25.07,11800.0,23.8848,23.9134,23.8848,23.8943,11800.0
2013-02-15 15:25:00,25.07,25.07,25.06,25.06,13000.0,23.8943,23.8943,23.8848,23.8848,13000.0
2013-02-15 15:30:00,25.06,25.06,25.05,25.06,16800.0,23.8848,23.8848,23.8753,23.8848,16800.0
2013-02-15 15:35:00,25.06,25.07,25.05,25.05,48200.0,23.8848,23.8943,23.8753,23.8753,48200.0
2013-02-15 15:40:00,25.05,25.05,25.03,25.03,49400.0,23.8753,23.8753,23.8562,23.8562,49400.0
2013-02-15 15:45:00,25.03,25.05,25.01,25.05,45200.0,23.8562,23.8753,23.8371,23.8753,45200.0
2013-02-15 15:50:00,25.05,25.06,25.03,25.05,59400.0,23.8753,23.8848,23.8562,23.8753,59400.0
2013-02-15 15:55:00,25.05,25.06,25.04,25.05,85800.0,23.8753,23.8848,23.8657,23.8753,85800.0
2013-02-19 09:30:00,25.1,25.1,25.07,25.07,5600.0,23.9229,23.9229,23.8943,23.8943,5600.0
2013-02-19 09:35:00,25.14,25.15,25.12,25.13,3600.0,23.961,23.9706,23.942,23.9515,3600.0
2013-02-19 09:40:00,25.1,25.16,25.06,25.16,7400.0,23.9229,23.9801,23.8848,23.9801,7400.0
2013-02-19 09:45:00,25.14,25.21,25.14,25.21,4600.0,23.961,24.0278,23.961,24.0278,4600.0
2013-02-19 09:50:00,25.22,25.28,25.22,25.28,12000.0,24.0373,24.0945,24.0373,24.0945,12000.0
2013-02-19 09:55:00,25.28,25.39,25.28,25.38,32800.0,24.0945,24.1993,24.0945,24.1898,32800.0
2013-02-19 10:00:00,25.39,25.4,25.26,25.27,21000.0,24.1993,24.2088,24.0754,24.0849,21000.0
2013-02-19 10:05:00,25.27,25.27,25.25,25.25,3200.0,24.0849,24.0849,24.0659,24.0659,3200.0
2013-02-19 10:10:00,25.25,25.26,25.16,25.16,34400.0,24.0659,24.0754,23.9801,23.9801,34400.0
2013-02-19 10:15:00,25.18,25.18,25.14,25.15,10400.0,23.9992,23.9992,23.961,23.9706,10400.0
2013-02-19 10:20:00,25.15,25.18,25.15,25.17,5000.0,23.9706,23.9992,23.9706,23.9896,5000.0
2013-02-19 10:25:00,25.16,25.17,25.12,25.17,19200.0,23.9801,23.9896,23.942,23.9896,19200.0
2013-02-19 10:30:00,25.15,25.18,25.13,25.15,11400.0,23.9706,23.9992,23.9515,23.9706,11400.0
2013-02-19 10:35:00,25.17,25.17,25.13,25.13,5800.0,23.9896,23.9896,23.9515,23.9515,5800.0
2013-02-19 10:40:00,25.14,25.15,25.11,25.12,12400.0,23.961,23.9706,23.9324,23.942,12400.0
2013-02-19 10:45:00,25.13,25.19,25.13,25.18,55000.0,23.9515,24.0087,23.9515,23.9992,55000.0
2013-02-19 10:50:00,25.18,25.22,25.16,25.17,52000.0,23.9992,24.0373,23.9801,23.9896,52000.0
2013-02-19 10:55:00,25.17,25.21,25.17,25.21,47000.0,23.9896,24.0278,23.9896,24.0278,47000.0
2013-02-19 11:00:00,25.21,25.32,25.2,25.32,47600.0,24.0278,24.1326,24.0182,24.1326,47600.0
2013-02-19 11:05:00,25.32,25.41,25.32,25.38,33600.0,24.1326,24.2184,24.1326,24.1898,33600.0
2013-02-19 11:10:00,25.36,25.48,25.36,25.45,51800.0,24.1707,24.2851,24.1707,24.2565,51800.0
2013-02-19 11:15:00,25.45,25.49,25.4,25.4,37600.0,24.2565,24.2946,24.2088,24.2088,37600.0
2013-02-19 11:20:00,25.41,25.43,25.37,25.37,28800.0,24.2184,24.2374,24.1802,24.1802,28800.0
2013-02-19 11:25:00,25.39,25.4,25.36,25.4,24200.0,24.1993,24.2088,24.1707,24.2088,24200.0
2013-02-19 11:30:00,25.4,25.43,25.38,25.4,26800.0,24.2088,24.2374,24.1898,24.2088,26800.0
2013-02-19 11:35:00,25.39,25.4,25.36,25.39,12400.0,24.1993,24.2088,24.1707,24.1993,12400.0
2013-02-19 11:40:00,25.38,25.5,25.36,25.5,103200.0,24.1898,24.3042,24.1707,24.3042,103200.0
2013-02-19 11:45:00,25.5,25.5,25.47,25.5,8800.0,24.3042,24.3042,24.2756,24.3042,8800.0
2013-02-19 11:50:00,25.5,25.61,25.5,25.61,46800.0,24.3042,24.409,24.3042,24.409,46800.0
2013-02-19 11:55:00,25.62,25.62,25.52,25.59,45600.0,24.4185,24.4185,24.3232,24.3899,45600.0
2013-02-19 12:00:00,25.59,25.61,25.57,25.59,10800.0,24.3899,24.409,24.3709,24.3899,10800.0
2013-02-19 12:05:00,25.59,25.61,25.57,25.6,22800.0,24.3899,24.409,24.3709,24.3995,22800.0
2013-02-19 12:10:00,25.61,25.61,25.6,25.6,6200.0,24.409,24.409,24.3995,24.3995,6200.0
2013-02-19 12:15:00,25.6,25.6,25.58,25.58,5200.0,24.3995,24.3995,24.3804,24.3804,5200.0
2013-02-19 12:20:00,25.58,25.58,25.56,25.57,16600.0,24.3804,24.3804,24.3613,24.3709,16600.0
2013-02-19 12:25:00,25.58,25.58,25.48,25.49,20200.0,24.3804,24.3804,24.2851,24.2946,20200.0
2013-02-19 12:30:00,25.49,25.49,25.48,25.48,1200.0,24.2946,24.2946,24.2851,24.2851,1200.0
2013-02-19 12:35:00,25.48,25.5,25.48,25.49,5400.0,24.2851,24.3042,24.2851,24.2946,5400.0
2013-02-19 12:40:00,25.49,25.49,25.47,25.49,23200.0,24.2946,24.2946,24.2756,24.2946,23200.0
2013-02-19 12:45:00,25.48,25.5,25.48,25.48,14400.0,24.2851,24.3042,24.2851,24.2851,14400.0
2013-02-19 12:50:00,25.48,25.48,25.48,25.48,2600.0,24.2851,24.2851,24.2851,24.2851,2600.0
2013-02-19 12:55:00,25.48,25.49,25.47,25.47,3600.0,24.2851,24.2946,24.2756,24.2756,3600.0
2013-02-19 13:00:00,25.47,25.55,25.47,25.54,11600.0,24.2756,24.3518,24.2756,24.3423,11600.0
2013-02-19 13:05:00,25.55,25.56,25.52,25.53,7200.0,24.3518,24.3613,24.3232,24.3327,7200.0
2013-02-19 13:10:00,25.53,25.55,25.53,25.55,1000.0,24.3327,24.3518,24.3327,24.3518,1000.0
2013-02-19 13:15:00,25.56,25.56,25.54,25.56,8800.0,24.3613,24.3613,24.3423,24.3613,8800.0
2013-02-19 13:20:00,25.54,25.54,25.53,25.53,3600.0,24.3423,24.3423,24.3327,24.3327,3600.0
2013-02-19 13:25:00,25.53,25.54,25.52,25.52,3400.0,24.3327,24.3423,24.3232,24.3232,3400.0
2013-02-19 13:30:00,25.52,25.53,25.5,25.5,12200.0,24.3232,24.3327,24.3042,24.3042,12200.0
2013-02-19 13:35:00,25.5,25.51,25.48,25.48,10400.0,24.3042,24.3137,24.2851,24.2851,10400.0
2013-02-19 13:40:00,25.48,25.5,25.47,25.49,13800.0,24.2851,24.3042,24.2756,24.2946,13800.0
2013-02-19 13:45:00,25.49,25.49,25.48,25.48,2600.0,24.2946,24.2946,24.2851,24.2851,2600.0
2013-02-19 13:50:00,25.48,25.5,25.47,25.5,7200.0,24.2851,24.3042,24.2756,24.3042,7200.0
2013-02-19 13:55:00,25.5,25.5,25.49,25.49,9400.0,24.3042,24.3042,24.2946,24.2946,9400.0
2013-02-19 14:00:00,25.5,25.53,25.49,25.49,24400.0,24.3042,24.3327,24.2946,24.2946,24400.0
2013-02-19 14:05:00,25.49,25.52,25.49,25.5,21000.0,24.2946,24.3232,24.2946,24.3042,21000.0
2013-02-19 14:10:00,25.5,25.5,25.48,25.48,4400.0,24.3042,24.3042,24.2851,24.2851,4400.0
2013-02-19 14:15:00,25.48,25.5,25.47,25.5,29200.0,24.2851,24.3042,24.2756,24.3042,29200.0
2013-02-19 14:20:00,25.49,25.52,25.47,25.5,24400.0,24.2946,24.3232,24.2756,24.3042,24400.0
2013-02-19 14:25:00,25.5,25.5,25.5,25.5,21400.0,24.3042,24.3042,24.3042,24.3042,21400.0
2013-02-19 14:30:00,25.5,25.53,25.5,25.53,31800.0,24.3042,24.3327,24.3042,24.3327,31800.0
2013-02-19 14:35:00,25.53,25.53,25.52,25.52,30600.0,24.3327,24.3327,24.3232,24.3232,30600.0
2013-02-19 14:40:00,25.52,25.52,25.49,25.49,15800.0,24.3232,24.3232,24.2946,24.2946,15800.0
2013-02-19 14:45:00,25.49,25.49,25.48,25.49,13200.0,24.2946,24.2946,24.2851,24.2946,13200.0
2013-02-19 14:50:00,25.48,25.5,25.48,25.49,33000.0,24.2851,24.3042,24.2851,24.2946,33000.0
2013-02-19 14:55:00,25.49,25.49,25.46,25.46,5000.0,24.2946,24.2946,24.266,24.266,5000.0
2013-02-19 15:00:00,25.46,25.46,25.45,25.46,11200.0,24.266,24.266,24.2565,24.266,11200.0
2013-02-19 15:05:00,25.45,25.46,25.43,25.43,9400.0,24.2565,24.266,24.2374,24.2374,9400.0
2013-02-19 15:10:00,25.43,25.46,25.43,25.46,30800.0,24.2374,24.266,24.2374,24.266,30800.0
2013-02-19 15:15:00,25.45,25.46,25.45,25.45,22400.0,24.2565,24.266,24.2565,24.2565,22400.0
2013-02-19 15:20:00,25.45,25.46,25.44,25.46,19400.0,24.2565,24.266,24.247,24.266,19400.0
2013-02-19 15:25:00,25.47,25.47,25.46,25.47,22800.0,24.2756,24.2756,24.266,24.2756,22800.0
2013-02-19 15:30:00,25.47,25.5,25.47,25.48,17000.0,24.2756,24.3042,24.2756,24.2851,17000.0
2013-02-19 15:35:00,25.48,25.49,25.47,25.49,18800.0,24.2851,24.2946,24.2756,24.2946,18800.0
2013-02-19 15:40:00,25.49,25.5,25.48,25.48,30800.0,24.2946,24.3042,24.2851,24.2851,30800.0
2013-02-19 15:45:00,25.48,25.5,25.47,25.5,29200.0,24.2851,24.3042,24.2756,24.3042,29200.0
2013-02-19 15:50:00,25.5,25.5,25.47,25.48,40200.0,24.3042,24.3042,24.2756,24.2851,40200.0
2013-02-19 15:55:00,25.48,25.5,25.48,25.5,57000.0,24.2851,24.3042,24.2851,24.3042,57000.0
2013-02-20 09:30:00,25.57,25.57,25.46,25.5,27600.0,24.3709,24.3709,24.266,24.3042,27600.0
2013-02-20 09:35:00,25.5,25.5,25.47,25.5,1400.0,24.3042,24.3042,24.2756,24.3042,1400.0
2013-02-20 09:40:00,25.5,25.5,25.43,25.46,8000.0,24.3042,24.3042,24.2374,24.266,8000.0
2013-02-20 09:45:00,25.48,25.49,25.45,25.46,9200.0,24.2851,24.2946,24.2565,24.266,9200.0
2013-02-20 09:50:00,25.43,25.45,25.36,25.36,7200.0,24.2374,24.2565,24.1707,24.1707,7200.0
2013-02-20 09:55:00,25.36,25.42,25.35,25.4,58400.0,24.1707,24.2279,24.1612,24.2088,58400.0
2013-02-20 10:00:00,25.41,25.41,25.33,25.34,29200.0,24.2184,24.2184,24.1421,24.1517,29200.0
2013-02-20 10:05:00,25.33,25.35,25.32,25.32,4000.0,24.1421,24.1612,24.1326,24.1326,4000.0
2013-02-20 10:10:00,25.31,25.33,25.3,25.31,15400.0,24.1231,24.1421,24.1135,24.1231,15400.0
2013-02-20 10:15:00,25.3,25.33,25.28,25.32,3400.0,24.1135,24.1421,24.0945,24.1326,3400.0
2013-02-20 10:20:00,25.32,25.33,25.31,25.31,3600.0,24.1326,24.1421,24.1231,24.1231,3600.0
2013-02-20 10:25:00,25.31,25.32,25.3,25.31,5600.0,24.1231,24.1326,24.1135,24.1231,5600.0
2013-02-20 10:30:00,25.32,25.38,25.32,25.35,70400.0,24.1326,24.1898,24.1326,24.1612,70400.0
2013-02-20 10:35:00,25.36,25.36,25.3,25.31,77600.0,24.1707,24.1707,24.1135,24.1231,77600.0
2013-02-20 10:40:00,25.31,25.32,25.29,25.29,15600.0,24.1231,24.1326,24.104,24.104,15600.0
2013-02-20 10:45:00,25.29,25.3,25.29,25.3,6000.0,24.104,24.1135,24.104,24.1135,6000.0
2013-02-20 10:50:00,25.3,25.31,25.3,25.31,4200.0,24.1135,24.1231,24.1135,24.1231,4200.0
2013-02-20 10:55:00,25.31,25.31,25.3,25.31,12800.0,24.1231,24.1231,24.1135,24.1231,12800.0
2013-02-20 11:00:00,25.3,25.3,25.25,25.27,5000.0,24.1135,24.1135,24.0659,24.0849,5000.0
2013-02-20 11:05:00,25.28,25.31,25.28,25.3,31400.0,24.0945,24.1231,24.0945,24.1135,31400.0
2013-02-20 11:10:00,25.29,25.3,25.28,25.28,5400.0,24.104,24.1135,24.0945,24.0945,5400.0
2013-02-20 11:15:00,25.28,25.31,25.28,25.31,5800.0,24.0945,24.1231,24.0945,24.1231,5800.0
2013-02-20 11:20:00,25.31,25.32,25.28,25.28,7400.0,24.1231,24.1326,24.0945,24.0945,7400.0
2013-02-20 11:25:00,25.28,25.29,25.27,25.29,9400.0,24.0945,24.104,24.0849,24.104,9400.0
2013-02-20 11:30:00,25.29,25.3,25.29,25.29,11600.0,24.104,24.1135,24.104,24.104,11600.0
2013-02-20 11:35:00,25.29,25.29,25.25,25.27,15200.0,24.104,24.104,24.0659,24.0849,15200.0
2013-02-20 11:40:00,25.27,25.28,25.26,25.27,10400.0,24.0849,24.0945,24.0754,24.0849,10400.0
2013-02-20 11:45:00,25.27,25.29,25.27,25.29,15200.0,24.0849,24.104,24.0849,24.104,15200.0
2013-02-20 11:50:00,25.28,25.3,25.28,25.3,9400.0,24.0945,24.1135,24.0945,24.1135,9400.0
2013-02-20 11:55:00,25.3,25.33,25.3,25.33,13600.0,24.1135,24.1421,24.1135,24.1421,13600.0
2013-02-20 12:00:00,25.32,25.35,25.32,25.35,10400.0,24.1326,24.1612,24.1326,24.1612,10400.0
2013-02-20 12:05:00,25.35,25.36,25.35,25.36,2800.0,24.1612,24.1707,24.1612,24.1707,2800.0
2013-02-20 12:10:00,25.36,25.37,25.36,25.36,11600.0,24.1707,24.1802,24.1707,24.1707,11600.0
2013-02-20 12:15:00,25.37,25.38,25.36,25.38,6000.0,24.1802,24.1898,24.1707,24.1898,6000.0
2013-02-20 12:20:00,25.39,25.4,25.38,25.38,8400.0,24.1993,24.2088,24.1898,24.1898,8400.0
2013-02-20 12:25:00,25.38,25.38,25.38,25.38,400.0,24.1898,24.1898,24.1898,24.1898,400.0
2013-02-20 12:30:00,25.38,25.39,25.36,25.36,11600.0,24.1898,24.1993,24.1707,24.1707,11600.0
2013-02-20 12:35:00,25.35,25.36,25.35,25.36,4400.0,24.1612,24.1707,24.1612,24.1707,4400.0
2013-02-20 12:40:00,25.36,25.36,25.31,25.32,10800.0,24.1707,24.1707,24.1231,24.1326,10800.0
2013-02-20 12:45:00,25.32,25.33,25.32,25.33,2800.0,24.1326,24.1421,24.1326,24.1421,2800.0
2013-02-20 12:50:00,25.32,25.32,25.28,25.29,8200.0,24.1326,24.1326,24.0945,24.104,8200.0
2013-02-20 12:55:00,25.3,25.3,25.27,25.27,5200.0,24.1135,24.1135,24.0849,24.0849,5200.0
2013-02-20 13:00:00,25.27,25.28,25.26,25.26,5800.0,24.0849,24.0945,24.0754,24.0754,5800.0
2013-02-20 13:05:00,25.25,25.27,25.25,25.26,4200.0,24.0659,24.0849,24.0659,24.0754,4200.0
2013-02-20 13:10:00,25.26,25.26,25.25,25.26,6200.0,24.0754,24.0754,24.0659,24.0754,6200.0
2013-02-20 13:15:00,25.26,25.28,25.26,25.28,8800.0,24.0754,24.0945,24.0754,24.0945,8800.0
2013-02-20 13:20:00,25.28,25.28,25.27,25.28,1400.0,24.0945,24.0945,24.0849,24.0945,1400.0
2013-02-20 13:25:00,25.29,25.29,25.29,25.29,4200.0,24.104,24.104,24.104,24.104,4200.0
2013-02-20 13:30:00,25.28,25.3,25.28,25.28,52600.0,24.0945,24.1135,24.0945,24.0945,52600.0
2013-02-20 13:35:00,25.28,25.28,25.27,25.28,2600.0,24.0945,24.0945,24.0849,24.0945,2600.0
2013-02-20 13:40:00,25.28,25.29,25.28,25.29,23000.0,24.0945,24.104,24.0945,24.104,23000.0
2013-02-20 13:45:00,25.29,25.29,25.28,25.28,5200.0,24.104,24.104,24.0945,24.0945,5200.0
2013-02-20 13:50:00,25.29,25.29,25.28,25.29,10400.0,24.104,24.104,24.0945,24.104,10400.0
2013-02-20 13:55:00,25.29,25.29,25.25,25.25,11600.0,24.104,24.104,24.0659,24.0659,11600.0
2013-02-20 14:00:00,25.25,25.29,25.23,25.29,14200.0,24.0659,24.104,24.0468,24.104,14200.0
2013-02-20 14:05:00,25.29,25.29,25.27,25.28,14000.0,24.104,24.104,24.0849,24.0945,14000.0
2013-02-20 14:10:00,25.28,25.29,25.26,25.27,4800.0,24.0945,24.104,24.0754,24.0849,4800.0
2013-02-20 14:15:00,25.28,25.29,25.27,25.28,4000.0,24.0945,24.104,24.0849,24.0945,4000.0
2013-02-20 14:20:00,25.29,25.29,25.26,25.26,4200.0,24.104,24.104,24.0754,24.0754,4200.0
2013-02-20 14:25:00,25.27,25.29,25.25,25.29,29200.0,24.0849,24.104,24.0659,24.104,29200.0
2013-02-20 14:30:00,25.29,25.32,25.27,25.28,34200.0,24.104,24.1326,24.0849,24.0945,34200.0
2013-02-20 14:35:00,25.27,25.27,25.23,25.24,11200.0,24.0849,24.0849,24.0468,24.0563,11200.0
2013-02-20 14:40:00,25.28,25.28,25.25,25.27,8800.0,24.0945,24.0945,24.0659,24.0849,8800.0
2013-02-20 14:45:00,25.27,25.28,25.23,25.23,17600.0,24.0849,24.0945,24.0468,24.0468,17600.0
2013-02-20 14:50:00,25.23,25.24,25.21,25.22,15600.0,24.0468,24.0563,24.0278,24.0373,15600.0
2013-02-20 14:55:00,25.22,25.25,25.22,25.24,11400.0,24.0373,24.0659,24.0373,24.0563,11400.0
2013-02-20 15:00:00,25.24,25.24,25.22,25.23,39600.0,24.0563,24.0563,24.0373,24.0468,39600.0
2013-02-20 15:05:00,25.24,25.24,25.18,25.18,22000.0,24.0563,24.0563,23.9992,23.9992,22000.0
2013-02-20 15:10:00,25.17,25.22,25.17,25.19,28400.0,23.9896,24.0373,23.9896,24.0087,28400.0
2013-02-20 15:15:00,25.2,25.2,25.19,25.19,13800.0,24.0182,24.0182,24.0087,24.0087,13800.0
2013-02-20 15:20:00,25.19,25.2,25.18,25.2,21600.0,24.0087,24.0182,23.9992,24.0182,21600.0
2013-02-20 15:25:00,25.2,25.25,25.2,25.23,43200.0,24.0182,24.0659,24.0182,24.0468,43200.0
2013-02-20 15:30:00,25.23,25.24,25.2,25.21,28600.0,24.0468,24.0563,24.0182,24.0278,28600.0
2013-02-20 15:35:00,25.22,25.27,25.22,25.25,19000.0,24.0373,24.0849,24.0373,24.0659,19000.0
2013-02-20 15:40:00,25.25,25.25,25.22,25.25,23000.0,24.0659,24.0659,24.0373,24.0659,23000.0
2013-02-20 15:45:00,25.25,25.25,25.21,25.23,20400.0,24.0659,24.0659,24.0278,24.0468,20400.0
2013-02-20 15:50:00,25.22,25.23,25.18,25.19,20200.0,24.0373,24.0468,23.9992,24.0087,20200.0
2013-02-20 15:55:00,25.18,25.18,25.15,25.15,28600.0,23.9992,23.9992,23.9706,23.9706,28600.0
2013-02-21 09:30:00,25.0,25.05,24.85,24.85,45400.0,23.8276,23.8753,23.6846,23.6846,45400.0
2013-02-21 09:35:00,24.9,24.92,24.78,24.85,19000.0,23.7323,23.7513,23.6179,23.6846,19000.0
2013-02-21 09:40:00,24.86,24.86,24.77,24.77,15200.0,23.6942,23.6942,23.6084,23.6084,15200.0
2013-02-21 09:45:00,24.77,24.77,24.6,24.6,44200.0,23.6084,23.6084,23.4464,23.4464,44200.0
2013-02-21 09:50:00,24.6,24.6,24.53,24.54,21400.0,23.4464,23.4464,23.3796,23.3892,21400.0
2013-02-21 09:55:00,24.54,24.56,24.32,24.32,111200.0,23.3892,23.4082,23.1795,23.1795,111200.0
2013-02-21 10:00:00,24.33,24.43,24.25,24.43,38200.0,23.189,23.2843,23.1128,23.2843,38200.0
2013-02-21 10:05:00,24.43,24.46,24.4,24.46,5800.0,23.2843,23.3129,23.2557,23.3129,5800.0
2013-02-21 10:10:00,24.48,24.49,24.45,24.47,14400.0,23.332,23.3415,23.3034,23.3225,14400.0
2013-02-21 10:15:00,24.47,24.47,24.43,24.44,31800.0,23.3225,23.3225,23.2843,23.2939,31800.0
2013-02-21 10:20:00,24.45,24.48,24.43,24.47,29000.0,23.3034,23.332,23.2843,23.3225,29000.0
2013-02-21 10:25:00,24.47,24.52,24.46,24.5,50400.0,23.3225,23.3701,23.3129,23.351,50400.0
2013-02-21 10:30:00,24.5,24.52,24.5,24.5,6800.0,23.351,23.3701,23.351,23.351,6800.0
2013-02-21 10:35:00,24.5,24.52,24.48,24.48,13000.0,23.351,23.3701,23.332,23.332,13000.0
2013-02-21 10:40:00,24.49,24.5,24.48,24.48,23600.0,23.3415,23.351,23.332,23.332,23600.0
2013-02-21 10:45:00,24.49,24.52,24.49,24.52,10400.0,23.3415,23.3701,23.3415,23.3701,10400.0
2013-02-21 10:50:00,24.51,24.52,24.5,24.5,6200.0,23.3606,23.3701,23.351,23.351,6200.0
2013-02-21 10:55:00,24.51,24.52,24.5,24.52,4600.0,23.3606,23.3701,23.351,23.3701,4600.0
2013-02-21 11:00:00,24.52,24.55,24.51,24.53,14400.0,23.3701,23.3987,23.3606,23.3796,14400.0
2013-02-21 11:05:00,24.52,24.58,24.52,24.58,41800.0,23.3701,23.4273,23.3701,23.4273,41800.0
2013-02-21 11:10:00,24.58,24.61,24.58,24.6,25600.0,23.4273,23.4559,23.4273,23.4464,25600.0
2013-02-21 11:15:00,24.6,24.62,24.6,24.61,10400.0,23.4464,23.4654,23.4464,23.4559,10400.0
2013-02-21 11:20:00,24.62,24.66,24.62,24.66,6600.0,23.4654,23.5035,23.4654,23.5035,6600.0
2013-02-21 11:25:00,24.66,24.69,24.66,24.68,15800.0,23.5035,23.5321,23.5035,23.5226,15800.0
2013-02-21 11:30:00,24.68,24.68,24.66,24.67,8800.0,23.5226,23.5226,23.5035,23.5131,8800.0
2013-02-21 11:35:00,24.68,24.7,24.68,24.7,4600.0,23.5226,23.5417,23.5226,23.5417,4600.0
2013-02-21 11:40:00,24.71,24.72,24.69,24.7,10200.0,23.5512,23.5607,23.5321,23.5417,10200.0
2013-02-21 11:45:00,24.7,24.7,24.67,24.68,1000.0,23.5417,23.5417,23.5131,23.5226,1000.0
2013-02-21 11:50:00,24.68,24.7,24.68,24.7,2600.0,23.5226,23.5417,23.5226,23.5417,2600.0
2013-02-21 11:55:00,24.7,24.7,24.68,24.7,3800.0,23.5417,23.5417,23.5226,23.5417,3800.0
2013-02-21 12:00:00,24.7,24.7,24.68,24.68,3200.0,23.5417,23.5417,23.5226,23.5226,3200.0
2013-02-21 12:05:00,24.66,24.66,24.62,24.62,6200.0,23.5035,23.5035,23.4654,23.4654,6200.0
2013-02-21 12:10:00,24.63,24.66,24.63,24.65,8000.0,23.4749,23.5035,23.4749,23.494,8000.0
2013-02-21 12:15:00,24.64,24.65,24.63,24.64,6400.0,23.4845,23.494,23.4749,23.4845,6400.0
2013-02-21 12:20:00,24.64,24.66,24.63,24.64,13400.0,23.4845,23.5035,23.4749,23.4845,13400.0
2013-02-21 12:25:00,24.64,24.66,24.63,24.66,5800.0,23.4845,23.5035,23.4749,23.5035,5800.0
2013-02-21 12:30:00,24.66,24.66,24.64,24.65,10400.0,23.5035,23.5035,23.4845,23.494,10400.0
2013-02-21 12:35:00,24.65,24.66,24.65,24.66,6600.0,23.494,23.5035,23.494,23.5035,6600.0
2013-02-21 12:40:00,24.66,24.67,24.66,24.66,7400.0,23.5035,23.5131,23.5035,23.5035,7400.0
2013-02-21 12:45:00,24.66,24.67,24.65,24.66,8600.0,23.5035,23.5131,23.494,23.5035,8600.0
2013-02-21 12:50:00,24.67,24.68,24.67,24.68,9400.0,23.5131,23.5226,23.5131,23.5226,9400.0
2013-02-21 12:55:00,24.68,24.71,24.68,24.7,1600.0,23.5226,23.5512,23.5226,23.5417,1600.0
2013-02-21 13:00:00,24.7,24.73,24.7,24.71,7800.0,23.5417,23.5703,23.5417,23.5512,7800.0
2013-02-21 13:05:00,24.71,24.73,24.7,24.7,4000.0,23.5512,23.5703,23.5417,23.5417,4000.0
2013-02-21 13:10:00,24.7,24.7,24.66,24.67,15400.0,23.5417,23.5417,23.5035,23.5131,15400.0
2013-02-21 13:15:00,24.67,24.67,24.63,24.66,9600.0,23.5131,23.5131,23.4749,23.5035,9600.0
2013-02-21 13:20:00,24.66,24.68,24.65,24.67,5000.0,23.5035,23.5226,23.494,23.5131,5000.0
2013-02-21 13:25:00,24.68,24.7,24.68,24.7,4000.0,23.5226,23.5417,23.5226,23.5417,4000.0
2013-02-21 13:30:00,24.7,24.71,24.7,24.71,6000.0,23.5417,23.5512,23.5417,23.5512,6000.0
2013-02-21 13:35:00,24.72,24.73,24.71,24.73,3200.0,23.5607,23.5703,23.5512,23.5703,3200.0
2013-02-21 13:40:00,24.73,24.73,24.69,24.69,8600.0,23.5703,23.5703,23.5321,23.5321,8600.0
2013-02-21 13:45:00,24.69,24.7,24.66,24.66,4000.0,23.5321,23.5417,23.5035,23.5035,4000.0
2013-02-21 13:50:00,24.68,24.68,24.67,24.68,4600.0,23.5226,23.5226,23.5131,23.5226,4600.0
2013-02-21 13:55:00,24.67,24.7,24.66,24.7,7800.0,23.5131,23.5417,23.5035,23.5417,7800.0
2013-02-21 14:00:00,24.7,24.71,24.67,24.67,4600.0,23.5417,23.5512,23.5131,23.5131,4600.0
2013-02-21 14:05:00,24.65,24.65,24.63,24.63,2400.0,23.494,23.494,23.4749,23.4749,2400.0
2013-02-21 14:10:00,24.63,24.64,24.61,24.63,6800.0,23.4749,23.4845,23.4559,23.4749,6800.0
2013-02-21 14:15:00,24.62,24.62,24.59,24.59,8400.0,23.4654,23.4654,23.4368,23.4368,8400.0
2013-02-21 14:20:00,24.6,24.61,24.58,24.61,6200.0,23.4464,23.4559,23.4273,23.4559,6200.0
2013-02-21 14:25:00,24.61,24.62,24.59,24.62,9400.0,23.4559,23.4654,23.4368,23.4654,9400.0
2013-02-21 14:30:00,24.63,24.66,24.63,24.65,2600.0,23.4749,23.5035,23.4749,23.494,2600.0
2013-02-21 14:35:00,24.64,24.64,24.64,24.64,1200.0,23.4845,23.4845,23.4845,23.4845,1200.0
2013-02-21 14:40:00,24.64,24.67,24.63,24.67,7400.0,23.4845,23.5131,23.4749,23.5131,7400.0
2013-02-21 14:45:00,24.67,24.69,24.66,24.68,13400.0,23.5131,23.5321,23.5035,23.5226,13400.0
2013-02-21 14:50:00,24.68,24.69,24.68,24.69,20000.0,23.5226,23.5321,23.5226,23.5321,20000.0
2013-02-21 14:55:00,24.69,24.75,24.69,24.74,15800.0,23.5321,23.5893,23.5321,23.5798,15800.0
2013-02-21 15:00:00,24.74,24.74,24.71,24.72,12400.0,23.5798,23.5798,23.5512,23.5607,12400.0
2013-02-21 15:05:00,24.73,24.75,24.73,24.75,11000.0,23.5703,23.5893,23.5703,23.5893,11000.0
2013-02-21 15:10:00,24.75,24.77,24.74,24.77,16400.0,23.5893,23.6084,23.5798,23.6084,16400.0
2013-02-21 15:15:00,24.77,24.77,24.75,24.76,5000.0,23.6084,23.6084,23.5893,23.5989,5000.0
2013-02-21 15:20:00,24.75,24.77,24.75,24.77,11000.0,23.5893,23.6084,23.5893,23.6084,11000.0
2013-02-21 15:25:00,24.77,24.79,24.75,24.77,18200.0,23.6084,23.6274,23.5893,23.6084,18200.0
2013-02-21 15:30:00,24.77,24.77,24.74,24.74,30000.0,23.6084,23.6084,23.5798,23.5798,30000.0
2013-02-21 15:35:00,24.73,24.73,24.7,24.71,35600.0,23.5703,23.5703,23.5417,23.5512,35600.0
2013-02-21 15:40:00,24.7,24.71,24.68,24.68,51800.0,23.5417,23.5512,23.5226,23.5226,51800.0
2013-02-21 15:45:00,24.68,24.7,24.68,24.68,37000.0,23.5226,23.5417,23.5226,23.5226,37000.0
2013-02-21 15:50:00,24.68,24.68,24.64,24.66,28600.0,23.5226,23.5226,23.4845,23.5035,28600.0
2013-02-21 15:55:00,24.66,24.68,24.66,24.66,72600.0,23.5035,23.5226,23.5035,23.5035,72600.0
2013-02-22 09:30:00,24.86,25.1,24.83,24.98,88400.0,23.6942,23.9229,23.6656,23.8085,88400.0
2013-02-22 09:35:00,25.03,25.05,24.95,25.01,22800.0,23.8562,23.8753,23.7799,23.8371,22800.0
2013-02-22 09:40:00,25.0,25.02,24.98,25.02,26600.0,23.8276,23.8467,23.8085,23.8467,26600.0
2013-02-22 09:45:00,25.01,25.05,24.93,24.93,110200.0,23.8371,23.8753,23.7609,23.7609,110200.0
2013-02-22 09:50:00,24.92,24.92,24.78,24.8,14800.0,23.7513,23.7513,23.6179,23.637,14800.0
2013-02-22 09:55:00,24.78,24.86,24.73,24.73,21000.0,23.6179,23.6942,23.5703,23.5703,21000.0
2013-02-22 10:00:00,24.73,24.81,24.71,24.74,17000.0,23.5703,23.6465,23.5512,23.5798,17000.0
2013-02-22 10:05:00,24.76,24.79,24.75,24.75,14600.0,23.5989,23.6274,23.5893,23.5893,14600.0
2013-02-22 10:10:00,24.75,24.75,24.69,24.69,9000.0,23.5893,23.5893,23.5321,23.5321,9000.0
2013-02-22 10:15:00,24.7,24.74,24.67,24.7,21400.0,23.5417,23.5798,23.5131,23.5417,21400.0
2013-02-22 10:20:00,24.7,24.7,24.65,24.66,12200.0,23.5417,23.5417,23.494,23.5035,12200.0
2013-02-22 10:25:00,24.66,24.69,24.65,24.67,13600.0,23.5035,23.5321,23.494,23.5131,13600.0
2013-02-22 10:30:00,24.68,24.7,24.67,24.68,10600.0,23.5226,23.5417,23.5131,23.5226,10600.0
2013-02-22 10:35:00,24.68,24.68,24.65,24.65,29800.0,23.5226,23.5226,23.494,23.494,29800.0
2013-02-22 10:40:00,24.65,24.67,24.62,24.67,27800.0,23.494,23.5131,23.4654,23.5131,27800.0
2013-02-22 10:45:00,24.66,24.68,24.64,24.65,8000.0,23.5035,23.5226,23.4845,23.494,8000.0
2013-02-22 10:50:00,24.65,24.68,24.65,24.67,5600.0,23.494,23.5226,23.494,23.5131,5600.0
2013-02-22 10:55:00,24.67,24.67,24.63,24.65,9800.0,23.5131,23.5131,23.4749,23.494,9800.0
2013-02-22 11:00:00,24.64,24.65,24.63,24.64,19000.0,23.4845,23.494,23.4749,23.4845,19000.0
2013-02-22 11:05:00,24.63,24.66,24.63,24.66,12000.0,23.4749,23.5035,23.4749,23.5035,12000.0
2013-02-22 11:10:00,24.65,24.66,24.61,24.63,23400.0,23.494,23.5035,23.4559,23.4749,23400.0
2013-02-22 11:15:00,24.64,24.71,24.64,24.71,9000.0,23.4845,23.5512,23.4845,23.5512,9000.0
2013-02-22 11:20:00,24.71,24.74,24.71,24.73,3600.0,23.5512,23.5798,23.5512,23.5703,3600.0
2013-02-22 11:25:00,24.74,24.81,24.74,24.8,6200.0,23.5798,23.6465,23.5798,23.637,6200.0
2013-02-22 11:30:00,24.8,24.81,24.78,24.78,3000.0,23.637,23.6465,23.6179,23.6179,3000.0
2013-02-22 11:35:00,24.79,24.8,24.79,24.79,1000.0,23.6274,23.637,23.6274,23.6274,1000.0
2013-02-22 11:40:00,24.79,24.79,24.76,24.77,2000.0,23.6274,23.6274,23.5989,23.6084,2000.0
2013-02-22 11:45:00,24.76,24.77,24.74,24.77,3200.0,23.5989,23.6084,23.5798,23.6084,3200.0
2013-02-22 11:50:00,24.75,24.77,24.74,24.77,1200.0,23.5893,23.6084,23.5798,23.6084,1200.0
2013-02-22 11:55:00,24.77,24.77,24.75,24.77,1000.0,23.6084,23.6084,23.5893,23.6084,1000.0
2013-02-22 12:00:00,24.75,24.76,24.75,24.76,800.0,23.5893,23.5989,23.5893,23.5989,800.0
2013-02-22 12:05:00,24.75,24.75,24.71,24.74,3400.0,23.5893,23.5893,23.5512,23.5798,3400.0
2013-02-22 12:10:00,24.72,24.73,24.72,24.73,1000.0,23.5607,23.5703,23.5607,23.5703,1000.0
2013-02-22 12:15:00,24.74,24.75,24.74,24.74,2800.0,23.5798,23.5893,23.5798,23.5798,2800.0
2013-02-22 12:20:00,24.75,24.75,24.75,24.75,1600.0,23.5893,23.5893,23.5893,23.5893,1600.0
2013-02-22 12:25:00,24.75,24.76,24.74,24.74,18600.0,23.5893,23.5989,23.5798,23.5798,18600.0
2013-02-22 12:30:00,24.75,24.76,24.74,24.74,7400.0,23.5893,23.5989,23.5798,23.5798,7400.0
2013-02-22 12:35:00,24.73,24.75,24.73,24.75,10200.0,23.5703,23.5893,23.5703,23.5893,10200.0
2013-02-22 12:40:00,24.75,24.8,24.75,24.79,7400.0,23.5893,23.637,23.5893,23.6274,7400.0
2013-02-22 12:45:00,24.79,24.81,24.79,24.8,3000.0,23.6274,23.6465,23.6274,23.637,3000.0
2013-02-22 12:50:00,24.81,24.83,24.8,24.8,6000.0,23.6465,23.6656,23.637,23.637,6000.0
2013-02-22 12:55:00,24.82,24.83,24.81,24.82,2000.0,23.656,23.6656,23.6465,23.656,2000.0
2013-02-22 13:00:00,24.81,24.81,24.8,24.81,1600.0,23.6465,23.6465,23.637,23.6465,1600.0
2013-02-22 13:05:00,24.8,24.83,24.79,24.79,32000.0,23.637,23.6656,23.6274,23.6274,32000.0
2013-02-22 13:10:00,24.79,24.79,24.76,24.77,15200.0,23.6274,23.6274,23.5989,23.6084,15200.0
2013-02-22 13:15:00,24.77,24.8,24.77,24.78,7000.0,23.6084,23.637,23.6084,23.6179,7000.0
2013-02-22 13:20:00,24.78,24.78,24.78,24.78,600.0,23.6179,23.6179,23.6179,23.6179,600.0
2013-02-22 13:25:00,24.78,24.78,24.71,24.71,7800.0,23.6179,23.6179,23.5512,23.5512,7800.0
2013-02-22 13:30:00,24.72,24.75,24.71,24.74,5400.0,23.5607,23.5893,23.5512,23.5798,5400.0
2013-02-22 13:35:00,24.74,24.77,24.74,24.77,4400.0,23.5798,23.6084,23.5798,23.6084,4400.0
2013-02-22 13:40:00,24.77,24.78,24.76,24.76,7400.0,23.6084,23.6179,23.5989,23.5989,7400.0
2013-02-22 13:45:00,24.76,24.78,24.74,24.74,6000.0,23.5989,23.6179,23.5798,23.5798,6000.0
2013-02-22 13:50:00,24.74,24.74,24.7,24.71,9400.0,23.5798,23.5798,23.5417,23.5512,9400.0
2013-02-22 13:55:00,24.71,24.72,24.7,24.72,4400.0,23.5512,23.5607,23.5417,23.5607,4400.0
2013-02-22 14:00:00,24.71,24.73,24.71,24.73,15000.0,23.5512,23.5703,23.5512,23.5703,15000.0
2013-02-22 14:05:00,24.73,24.73,24.72,24.72,11600.0,23.5703,23.5703,23.5607,23.5607,11600.0
2013-02-22 14:10:00,24.73,24.74,24.72,24.73,8000.0,23.5703,23.5798,23.5607,23.5703,8000.0
2013-02-22 14:15:00,24.74,24.74,24.72,24.72,10800.0,23.5798,23.5798,23.5607,23.5607,10800.0
2013-02-22 14:20:00,24.72,24.74,24.72,24.73,13200.0,23.5607,23.5798,23.5607,23.5703,13200.0
2013-02-22 14:25:00,24.74,24.77,24.74,24.76,10600.0,23.5798,23.6084,23.5798,23.5989,10600.0
2013-02-22 14:30:00,24.76,24.76,24.75,24.75,8000.0,23.5989,23.5989,23.5893,23.5893,8000.0
2013-02-22 14:35:00,24.74,24.75,24.72,24.72,5000.0,23.5798,23.5893,23.5607,23.5607,5000.0
2013-02-22 14:40:00,24.72,24.73,24.71,24.71,5000.0,23.5607,23.5703,23.5512,23.5512,5000.0
2013-02-22 14:45:00,24.7,24.71,24.68,24.68,6000.0,23.5417,23.5512,23.5226,23.5226,6000.0
2013-02-22 14:50:00,24.68,24.74,24.68,24.73,8400.0,23.5226,23.5798,23.5226,23.5703,8400.0
2013-02-22 14:55:00,24.72,24.73,24.72,24.73,3800.0,23.5607,23.5703,23.5607,23.5703,3800.0
2013-02-22 15:00:00,24.72,24.74,24.72,24.74,7000.0,23.5607,23.5798,23.5607,23.5798,7000.0
2013-02-22 15:05:00,24.74,24.78,24.74,24.78,32400.0,23.5798,23.6179,23.5798,23.6179,32400.0
2013-02-22 15:10:00,24.78,24.82,24.76,24.77,21200.0,23.6179,23.656,23.5989,23.6084,21200.0
2013-02-22 15:15:00,24.77,24.78,24.75,24.75,5400.0,23.6084,23.6179,23.5893,23.5893,5400.0
2013-02-22 15:20:00,24.75,24.77,24.75,24.75,11600.0,23.5893,23.6084,23.5893,23.5893,11600.0
2013-02-22 15:25:00,24.75,24.77,24.75,24.76,6800.0,23.5893,23.6084,23.5893,23.5989,6800.0
2013-02-22 15:30:00,24.76,24.78,24.76,24.76,7800.0,23.5989,23.6179,23.5989,23.5989,7800.0
2013-02-22 15:35:00,24.76,24.77,24.75,24.76,10200.0,23.5989,23.6084,23.5893,23.5989,10200.0
2013-02-22 15:40:00,24.76,24.77,24.76,24.77,11800.0,23.5989,23.6084,23.5989,23.6084,11800.0
2013-02-22 15:45:00,24.78,24.79,24.77,24.79,16800.0,23.6179,23.6274,23.6084,23.6274,16800.0
2013-02-22 15:50:00,24.78,24.82,24.78,24.81,29000.0,23.6179,23.656,23.6179,23.6465,29000.0
2013-02-22 15:55:00,24.8,24.84,24.8,24.84,51000.0,23.637,23.6751,23.637,23.6751,51000.0
2013-02-25 09:30:00,24.96,24.96,24.89,24.92,13600.0,23.7895,23.7895,23.7228,23.7513,13600.0
2013-02-25 09:35:00,24.92,24.92,24.84,24.84,4400.0,23.7513,23.7513,23.6751,23.6751,4400.0
2013-02-25 09:40:00,24.86,24.86,24.81,24.81,6400.0,23.6942,23.6942,23.6465,23.6465,6400.0
2013-02-25 09:45:00,24.82,24.83,24.79,24.79,5000.0,23.656,23.6656,23.6274,23.6274,5000.0
2013-02-25 09:50:00,24.79,24.79,24.77,24.77,15400.0,23.6274,23.6274,23.6084,23.6084,15400.0
2013-02-25 09:55:00,24.77,24.8,24.75,24.76,7400.0,23.6084,23.637,23.5893,23.5989,7400.0
2013-02-25 10:00:00,24.77,24.81,24.75,24.78,17400.0,23.6084,23.6465,23.5893,23.6179,17400.0
2013-02-25 10:05:00,24.79,24.8,24.77,24.8,4000.0,23.6274,23.637,23.6084,23.637,4000.0
2013-02-25 10:10:00,24.79,24.82,24.79,24.81,12000.0,23.6274,23.656,23.6274,23.6465,12000.0
2013-02-25 10:15:00,24.8,24.83,24.8,24.81,5600.0,23.637,23.6656,23.637,23.6465,5600.0
2013-02-25 10:20:00,24.82,24.84,24.8,24.84,8200.0,23.656,23.6751,23.637,23.6751,8200.0
2013-02-25 10:25:00,24.84,24.86,24.84,24.85,3400.0,23.6751,23.6942,23.6751,23.6846,3400.0
2013-02-25 10:30:00,24.84,24.86,24.83,24.86,4600.0,23.6751,23.6942,23.6656,23.6942,4600.0
2013-02-25 10:35:00,24.86,24.88,24.86,24.86,3800.0,23.6942,23.7132,23.6942,23.6942,3800.0
2013-02-25 10:40:00,24.83,24.86,24.82,24.83,28000.0,23.6656,23.6942,23.656,23.6656,28000.0
2013-02-25 10:45:00,24.84,24.84,24.75,24.77,14000.0,23.6751,23.6751,23.5893,23.6084,14000.0
2013-02-25 10:50:00,24.77,24.79,24.74,24.77,8200.0,23.6084,23.6274,23.5798,23.6084,8200.0
2013-02-25 10:55:00,24.8,24.83,24.8,24.81,4400.0,23.637,23.6656,23.637,23.6465,4400.0
2013-02-25 11:00:00,24.81,24.81,24.79,24.81,4000.0,23.6465,23.6465,23.6274,23.6465,4000.0
2013-02-25 11:05:00,24.79,24.85,24.79,24.85,2400.0,23.6274,23.6846,23.6274,23.6846,2400.0
2013-02-25 11:10:00,24.84,24.86,24.83,24.84,5800.0,23.6751,23.6942,23.6656,23.6751,5800.0
2013-02-25 11:15:00,24.86,24.88,24.82,24.82,15600.0,23.6942,23.7132,23.656,23.656,15600.0
2013-02-25 11:20:00,24.82,24.82,24.81,24.82,3400.0,23.656,23.656,23.6465,23.656,3400.0
2013-02-25 11:25:00,24.84,24.84,24.8,24.83,16600.0,23.6751,23.6751,23.637,23.6656,16600.0
2013-02-25 11:30:00,24.82,24.85,24.82,24.83,39200.0,23.656,23.6846,23.656,23.6656,39200.0
2013-02-25 11:35:00,24.82,24.82,24.75,24.8,8000.0,23.656,23.656,23.5893,23.637,8000.0
2013-02-25 11:40:00,24.8,24.81,24.79,24.79,1400.0,23.637,23.6465,23.6274,23.6274,1400.0
2013-02-25 11:45:00,24.8,24.8,24.77,24.77,3200.0,23.637,23.637,23.6084,23.6084,3200.0
2013-02-25 11:50:00,24.73,24.73,24.72,24.73,9200.0,23.5703,23.5703,23.5607,23.5703,9200.0
2013-02-25 11:55:00,24.74,24.74,24.72,24.73,1600.0,23.5798,23.5798,23.5607,23.5703,1600.0
2013-02-25 12:00:00,24.73,24.74,24.71,24.74,8800.0,23.5703,23.5798,23.5512,23.5798,8800.0
2013-02-25 12:05:00,24.74,24.75,24.73,24.75,9000.0,23.5798,23.5893,23.5703,23.5893,9000.0
2013-02-25 12:10:00,24.75,24.77,24.75,24.75,34000.0,23.5893,23.6084,23.5893,23.5893,34000.0
2013-02-25 12:15:00,24.75,24.75,24.74,24.74,5000.0,23.5893,23.5893,23.5798,23.5798,5000.0
2013-02-25 12:20:00,24.74,24.77,24.74,24.75,19600.0,23.5798,23.6084,23.5798,23.5893,19600.0
2013-02-25 12:25:00,24.75,24.8,24.75,24.8,16000.0,23.5893,23.637,23.5893,23.637,16000.0
2013-02-25 12:30:00,24.79,24.8,24.78,24.8,25200.0,23.6274,23.637,23.6179,23.637,25200.0
2013-02-25 12:35:00,24.8,24.82,24.8,24.81,6000.0,23.637,23.656,23.637,23.6465,6000.0
2013-02-25 12:40:00,24.81,24.81,24.8,24.81,2400.0,23.6465,23.6465,23.637,23.6465,2400.0
2013-02-25 12:45:00,24.81,24.86,24.81,24.86,9200.0,23.6465,23.6942,23.6465,23.6942,9200.0
2013-02-25 12:50:00,24.86,24.89,24.86,24.88,16600.0,23.6942,23.7228,23.6942,23.7132,16600.0
2013-02-25 12:55:00,24.88,24.89,24.88,24.89,6000.0,23.7132,23.7228,23.7132,23.7228,6000.0
2013-02-25 13:00:00,24.9,24.9,24.89,24.89,5000.0,23.7323,23.7323,23.7228,23.7228,5000.0
2013-02-25 13:05:00,24.89,24.89,24.88,24.88,400.0,23.7228,23.7228,23.7132,23.7132,400.0
2013-02-25 13:10:00,24.89,24.91,24.89,24.91,4800.0,23.7228,23.7418,23.7228,23.7418,4800.0
2013-02-25 13:15:00,24.91,24.91,24.86,24.88,12600.0,23.7418,23.7418,23.6942,23.7132,12600.0
2013-02-25 13:20:00,24.88,24.88,24.87,24.88,7200.0,23.7132,23.7132,23.7037,23.7132,7200.0
2013-02-25 13:25:00,24.88,24.88,24.84,24.86,7400.0,23.7132,23.7132,23.6751,23.6942,7400.0
2013-02-25 13:30:00,24.85,24.86,24.82,24.83,4800.0,23.6846,23.6942,23.656,23.6656,4800.0
2013-02-25 13:35:00,24.83,24.84,24.82,24.82,2200.0,23.6656,23.6751,23.656,23.656,2200.0
2013-02-25 13:40:00,24.83,24.83,24.79,24.79,4200.0,23.6656,23.6656,23.6274,23.6274,4200.0
2013-02-25 13:45:00,24.8,24.8,24.78,24.78,1800.0,23.637,23.637,23.6179,23.6179,1800.0
2013-02-25 13:50:00,24.78,24.79,24.74,24.75,8800.0,23.6179,23.6274,23.5798,23.5893,8800.0
2013-02-25 13:55:00,24.75,24.77,24.72,24.73,3400.0,23.5893,23.6084,23.5607,23.5703,3400.0
2013-02-25 14:00:00,24.72,24.73,24.69,24.7,5400.0,23.5607,23.5703,23.5321,23.5417,5400.0
2013-02-25 14:05:00,24.7,24.74,24.68,24.74,9800.0,23.5417,23.5798,23.5226,23.5798,9800.0
2013-02-25 14:10:00,24.74,24.78,24.74,24.77,6000.0,23.5798,23.6179,23.5798,23.6084,6000.0
2013-02-25 14:15:00,24.77,24.78,24.74,24.76,4800.0,23.6084,23.6179,23.5798,23.5989,4800.0
2013-02-25 14:20:00,24.76,24.78,24.75,24.77,5800.0,23.5989,23.6179,23.5893,23.6084,5800.0
2013-02-25 14:25:00,24.76,24.78,24.75,24.77,11800.0,23.5989,23.6179,23.5893,23.6084,11800.0
2013-02-25 14:30:00,24.78,24.81,24.75,24.75,13200.0,23.6179,23.6465,23.5893,23.5893,13200.0
2013-02-25 14:35:00,24.75,24.75,24.71,24.71,10400.0,23.5893,23.5893,23.5512,23.5512,10400.0
2013-02-25 14:40:00,24.71,24.75,24.71,24.75,4200.0,23.5512,23.5893,23.5512,23.5893,4200.0
2013-02-25 14:45:00,24.74,24.75,24.72,24.72,13000.0,23.5798,23.5893,23.5607,23.5607,13000.0
2013-02-25 14:50:00,24.72,24.75,24.72,24.74,3600.0,23.5607,23.5893,23.5607,23.5798,3600.0
2013-02-25 14:55:00,24.75,24.79,24.74,24.74,7800.0,23.5893,23.6274,23.5798,23.5798,7800.0
2013-02-25 15:00:00,24.73,24.74,24.72,24.74,9000.0,23.5703,23.5798,23.5607,23.5798,9000.0
2013-02-25 15:05:00,24.74,24.77,24.73,24.76,5800.0,23.5798,23.6084,23.5703,23.5989,5800.0
2013-02-25 15:10:00,24.75,24.77,24.72,24.73,10000.0,23.5893,23.6084,23.5607,23.5703,10000.0
2013-02-25 15:15:00,24.72,24.72,24.68,24.7,8600.0,23.5607,23.5607,23.5226,23.5417,8600.0
2013-02-25 15:20:00,24.68,24.69,24.67,24.68,7200.0,23.5226,23.5321,23.5131,23.5226,7200.0
2013-02-25 15:25:00,24.67,24.68,24.61,24.61,14800.0,23.5131,23.5226,23.4559,23.4559,14800.0
2013-02-25 15:30:00,24.61,24.62,24.58,24.6,10400.0,23.4559,23.4654,23.4273,23.4464,10400.0
2013-02-25 15:35:00,24.6,24.6,24.57,24.58,13000.0,23.4464,23.4464,23.4178,23.4273,13000.0
2013-02-25 15:40:00,24.57,24.57,24.53,24.55,25600.0,23.4178,23.4178,23.3796,23.3987,25600.0
2013-02-25 15:45:00,24.55,24.57,24.52,24.54,49200.0,23.3987,23.4178,23.3701,23.3892,49200.0
2013-02-25 15:50:00,24.54,24.55,24.49,24.5,33800.0,23.3892,23.3987,23.3415,23.351,33800.0
2013-02-25 15:55:00,24.5,24.5,24.43,24.45,65400.0,23.351,23.351,23.2843,23.3034,65400.0
2013-02-26 09:30:00,24.54,24.54,24.45,24.5,12400.0,23.3892,23.3892,23.3034,23.351,12400.0
2013-02-26 09:35:00,24.52,24.53,24.49,24.53,21600.0,23.3701,23.3796,23.3415,23.3796,21600.0
2013-02-26 09:40:00,24.54,24.56,24.5,24.52,5000.0,23.3892,23.4082,23.351,23.3701,5000.0
2013-02-26 09:45:00,24.5,24.5,24.5,24.5,4800.0,23.351,23.351,23.351,23.351,4800.0
2013-02-26 09:50:00,24.49,24.53,24.49,24.52,5800.0,23.3415,23.3796,23.3415,23.3701,5800.0
2013-02-26 09:55:00,24.52,24.52,24.49,24.52,18200.0,23.3701,23.3701,23.3415,23.3701,18200.0
2013-02-26 10:00:00,24.53,24.55,24.52,24.55,5400.0,23.3796,23.3987,23.3701,23.3987,5400.0
2013-02-26 10:05:00,24.56,24.56,24.49,24.49,3400.0,23.4082,23.4082,23.3415,23.3415,3400.0
2013-02-26 10:10:00,24.48,24.49,24.46,24.47,2800.0,23.332,23.3415,23.3129,23.3225,2800.0
2013-02-26 10:15:00,24.49,24.5,24.47,24.5,4600.0,23.3415,23.351,23.3225,23.351,4600.0
2013-02-26 10:20:00,24.48,24.48,24.41,24.44,5000.0,23.332,23.332,23.2653,23.2939,5000.0
2013-02-26 10:25:00,24.45,24.49,24.45,24.45,5800.0,23.3034,23.3415,23.3034,23.3034,5800.0
2013-02-26 10:30:00,24.44,24.45,24.41,24.43,4000.0,23.2939,23.3034,23.2653,23.2843,4000.0
2013-02-26 10:35:00,24.41,24.43,24.39,24.42,3000.0,23.2653,23.2843,23.2462,23.2748,3000.0
2013-02-26 10:40:00,24.43,24.47,24.43,24.46,8600.0,23.2843,23.3225,23.2843,23.3129,8600.0
2013-02-26 10:45:00,24.46,24.49,24.46,24.46,6400.0,23.3129,23.3415,23.3129,23.3129,6400.0
2013-02-26 10:50:00,24.48,24.5,24.46,24.5,4600.0,23.332,23.351,23.3129,23.351,4600.0
2013-02-26 10:55:00,24.49,24.5,24.47,24.47,1600.0,23.3415,23.351,23.3225,23.3225,1600.0
2013-02-26 11:00:00,24.41,24.43,24.4,24.4,2600.0,23.2653,23.2843,23.2557,23.2557,2600.0
2013-02-26 11:05:00,24.42,24.42,24.36,24.38,10400.0,23.2748,23.2748,23.2176,23.2367,10400.0
2013-02-26 11:10:00,24.38,24.42,24.33,24.33,12400.0,23.2367,23.2748,23.189,23.189,12400.0
2013-02-26 11:15:00,24.33,24.41,24.33,24.41,5800.0,23.189,23.2653,23.189,23.2653,5800.0
2013-02-26 11:20:00,24.41,24.41,24.37,24.39,2000.0,23.2653,23.2653,23.2271,23.2462,2000.0
2013-02-26 11:25:00,24.39,24.43,24.39,24.39,5400.0,23.2462,23.2843,23.2462,23.2462,5400.0
2013-02-26 11:30:00,24.4,24.46,24.4,24.45,46800.0,23.2557,23.3129,23.2557,23.3034,46800.0
2013-02-26 11:35:00,24.44,24.48,24.38,24.38,28000.0,23.2939,23.332,23.2367,23.2367,28000.0
2013-02-26 11:40:00,24.37,24.37,24.29,24.32,6400.0,23.2271,23.2271,23.1509,23.1795,6400.0
2013-02-26 11:45:00,24.33,24.34,24.31,24.33,3600.0,23.189,23.1985,23.17,23.189,3600.0
2013-02-26 11:50:00,24.34,24.36,24.33,24.34,11600.0,23.1985,23.2176,23.189,23.1985,11600.0
2013-02-26 11:55:00,24.34,24.37,24.34,24.36,5000.0,23.1985,23.2271,23.1985,23.2176,5000.0
2013-02-26 12:00:00,24.35,24.38,24.35,24.37,3400.0,23.2081,23.2367,23.2081,23.2271,3400.0
2013-02-26 12:05:00,24.38,24.38,24.36,24.36,1400.0,23.2367,23.2367,23.2176,23.2176,1400.0
2013-02-26 12:10:00,24.37,24.37,24.34,24.35,5800.0,23.2271,23.2271,23.1985,23.2081,5800.0
2013-02-26 12:15:00,24.36,24.37,24.34,24.36,5600.0,23.2176,23.2271,23.1985,23.2176,5600.0
2013-02-26 12:20:00,24.36,24.39,24.36,24.39,5200.0,23.2176,23.2462,23.2176,23.2462,5200.0
2013-02-26 12:25:00,24.4,24.41,24.4,24.4,1600.0,23.2557,23.2653,23.2557,23.2557,1600.0
2013-02-26 12:30:00,24.4,24.42,24.39,24.42,6800.0,23.2557,23.2748,23.2462,23.2748,6800.0
2013-02-26 12:35:00,24.43,24.43,24.42,24.43,4800.0,23.2843,23.2843,23.2748,23.2843,4800.0
2013-02-26 12:40:00,24.43,24.46,24.43,24.44,4400.0,23.2843,23.3129,23.2843,23.2939,4400.0
2013-02-26 12:45:00,24.43,24.43,24.42,24.43,3000.0,23.2843,23.2843,23.2748,23.2843,3000.0
2013-02-26 12:50:00,24.43,24.47,24.43,24.44,7400.0,23.2843,23.3225,23.2843,23.2939,7400.0
2013-02-26 12:55:00,24.45,24.47,24.44,24.44,5600.0,23.3034,23.3225,23.2939,23.2939,5600.0
2013-02-26 13:00:00,24.45,24.47,24.43,24.46,6400.0,23.3034,23.3225,23.2843,23.3129,6400.0
2013-02-26 13:05:00,24.46,24.46,24.43,24.43,5600.0,23.3129,23.3129,23.2843,23.2843,5600.0
2013-02-26 13:10:00,24.44,24.45,24.4,24.41,10400.0,23.2939,23.3034,23.2557,23.2653,10400.0
2013-02-26 13:15:00,24.41,24.41,24.39,24.4,5800.0,23.2653,23.2653,23.2462,23.2557,5800.0
2013-02-26 13:20:00,24.38,24.42,24.38,24.42,5800.0,23.2367,23.2748,23.2367,23.2748,5800.0
2013-02-26 13:25:00,24.41,24.43,24.38,24.38,8200.0,23.2653,23.2843,23.2367,23.2367,8200.0
2013-02-26 13:30:00,24.39,24.42,24.36,24.41,34000.0,23.2462,23.2748,23.2176,23.2653,34000.0
2013-02-26 13:35:00,24.41,24.42,24.39,24.39,24200.0,23.2653,23.2748,23.2462,23.2462,24200.0
2013-02-26 13:40:00,24.39,24.42,24.37,24.38,9400.0,23.2462,23.2748,23.2271,23.2367,9400.0
2013-02-26 13:45:00,24.39,24.44,24.39,24.43,4000.0,23.2462,23.2939,23.2462,23.2843,4000.0
2013-02-26 13:50:00,24.43,24.44,24.43,24.43,8200.0,23.2843,23.2939,23.2843,23.2843,8200.0
2013-02-26 13:55:00,24.43,24.44,24.43,24.43,5200.0,23.2843,23.2939,23.2843,23.2843,5200.0
2013-02-26 14:00:00,24.43,24.47,24.43,24.46,9200.0,23.2843,23.3225,23.2843,23.3129,9200.0
2013-02-26 14:05:00,24.46,24.47,24.44,24.47,4000.0,23.3129,23.3225,23.2939,23.3225,4000.0
2013-02-26 14:10:00,24.47,24.48,24.47,24.48,2200.0,23.3225,23.332,23.3225,23.332,2200.0
2013-02-26 14:15:00,24.48,24.48,24.42,24.43,15000.0,23.332,23.332,23.2748,23.2843,15000.0
2013-02-26 14:20:00,24.44,24.47,24.44,24.47,3200.0,23.2939,23.3225,23.2939,23.3225,3200.0
2013-02-26 14:25:00,24.47,24.49,24.46,24.49,5800.0,23.3225,23.3415,23.3129,23.3415,5800.0
2013-02-26 14:30:00,24.48,24.49,24.46,24.49,8600.0,23.332,23.3415,23.3129,23.3415,8600.0
2013-02-26 14:35:00,24.49,24.5,24.43,24.43,11000.0,23.3415,23.351,23.2843,23.2843,11000.0
2013-02-26 14:40:00,24.43,24.43,24.42,24.43,7400.0,23.2843,23.2843,23.2748,23.2843,7400.0
2013-02-26 14:45:00,24.43,24.43,24.42,24.42,5000.0,23.2843,23.2843,23.2748,23.2748,5000.0
2013-02-26 14:50:00,24.42,24.46,24.42,24.43,7600.0,23.2748,23.3129,23.2748,23.2843,7600.0
2013-02-26 14:55:00,24.43,24.47,24.43,24.46,8600.0,23.2843,23.3225,23.2843,23.3129,8600.0
2013-02-26 15:00:00,24.45,24.47,24.43,24.43,3600.0,23.3034,23.3225,23.2843,23.2843,3600.0
2013-02-26 15:05:00,24.43,24.45,24.43,24.45,7400.0,23.2843,23.3034,23.2843,23.3034,7400.0
2013-02-26 15:10:00,24.45,24.45,24.41,24.42,6200.0,23.3034,23.3034,23.2653,23.2748,6200.0
2013-02-26 15:15:00,24.42,24.43,24.41,24.42,5200.0,23.2748,23.2843,23.2653,23.2748,5200.0
2013-02-26 15:20:00,24.43,24.49,24.42,24.46,33200.0,23.2843,23.3415,23.2748,23.3129,33200.0
2013-02-26 15:25:00,24.46,24.49,24.45,24.48,45200.0,23.3129,23.3415,23.3034,23.332,45200.0
2013-02-26 15:30:00,24.48,24.49,24.46,24.49,89200.0,23.332,23.3415,23.3129,23.3415,89200.0
2013-02-26 15:35:00,24.49,24.55,24.48,24.55,33000.0,23.3415,23.3987,23.332,23.3987,33000.0
2013-02-26 15:40:00,24.56,24.6,24.56,24.58,24000.0,23.4082,23.4464,23.4082,23.4273,24000.0
2013-02-26 15:45:00,24.59,24.59,24.55,24.56,28000.0,23.4368,23.4368,23.3987,23.4082,28000.0
2013-02-26 15:50:00,24.56,24.58,24.48,24.54,137400.0,23.4082,23.4273,23.332,23.3892,137400.0
2013-02-26 15:55:00,24.54,24.56,24.5,24.54,76600.0,23.3892,23.4082,23.351,23.3892,76600.0
2013-02-27 09:30:00,24.52,24.58,24.52,24.56,6400.0,23.3701,23.4273,23.3701,23.4082,6400.0
2013-02-27 09:35:00,24.53,24.56,24.52,24.54,3400.0,23.3796,23.4082,23.3701,23.3892,3400.0
2013-02-27 09:40:00,24.57,24.63,24.56,24.57,5400.0,23.4178,23.4749,23.4082,23.4178,5400.0
2013-02-27 09:45:00,24.59,24.59,24.54,24.54,5600.0,23.4368,23.4368,23.3892,23.3892,5600.0
2013-02-27 09:50:00,24.54,24.56,24.52,24.52,10800.0,23.3892,23.4082,23.3701,23.3701,10800.0
2013-02-27 09:55:00,24.54,24.54,24.49,24.52,9200.0,23.3892,23.3892,23.3415,23.3701,9200.0
2013-02-27 10:00:00,24.52,24.55,24.49,24.5,11600.0,23.3701,23.3987,23.3415,23.351,11600.0
2013-02-27 10:05:00,24.52,24.53,24.49,24.5,5000.0,23.3701,23.3796,23.3415,23.351,5000.0
2013-02-27 10:10:00,24.52,24.54,24.5,24.52,2600.0,23.3701,23.3892,23.351,23.3701,2600.0
2013-02-27 10:15:00,24.5,24.51,24.49,24.51,3200.0,23.351,23.3606,23.3415,23.3606,3200.0
2013-02-27 10:20:00,24.52,24.57,24.5,24.53,38800.0,23.3701,23.4178,23.351,23.3796,38800.0
2013-02-27 10:25:00,24.55,24.55,24.48,24.5,18600.0,23.3987,23.3987,23.332,23.351,18600.0
2013-02-27 10:30:00,24.5,24.5,24.44,24.46,68000.0,23.351,23.351,23.2939,23.3129,68000.0
2013-02-27 10:35:00,24.47,24.47,24.45,24.46,12600.0,23.3225,23.3225,23.3034,23.3129,12600.0
2013-02-27 10:40:00,24.47,24.48,24.43,24.43,33000.0,23.3225,23.332,23.2843,23.2843,33000.0
2013-02-27 10:45:00,24.45,24.46,24.43,24.45,9600.0,23.3034,23.3129,23.2843,23.3034,9600.0
2013-02-27 10:50:00,24.45,24.45,24.42,24.43,13400.0,23.3034,23.3034,23.2748,23.2843,13400.0
2013-02-27 10:55:00,24.42,24.42,24.38,24.39,34000.0,23.2748,23.2748,23.2367,23.2462,34000.0
2013-02-27 11:00:00,24.39,24.41,24.38,24.39,164400.0,23.2462,23.2653,23.2367,23.2462,164400.0
2013-02-27 11:05:00,24.39,24.4,24.39,24.39,23000.0,23.2462,23.2557,23.2462,23.2462,23000.0
2013-02-27 11:10:00,24.4,24.41,24.38,24.39,25000.0,23.2557,23.2653,23.2367,23.2462,25000.0
2013-02-27 11:15:00,24.39,24.4,24.36,24.36,13200.0,23.2462,23.2557,23.2176,23.2176,13200.0
2013-02-27 11:20:00,24.36,24.37,24.35,24.36,9200.0,23.2176,23.2271,23.2081,23.2176,9200.0
2013-02-27 11:25:00,24.35,24.36,24.29,24.32,45400.0,23.2081,23.2176,23.1509,23.1795,45400.0
2013-02-27 11:30:00,24.33,24.39,24.33,24.35,28200.0,23.189,23.2462,23.189,23.2081,28200.0
2013-02-27 11:35:00,24.36,24.36,24.34,24.35,4000.0,23.2176,23.2176,23.1985,23.2081,4000.0
2013-02-27 11:40:00,24.35,24.39,24.35,24.39,14000.0,23.2081,23.2462,23.2081,23.2462,14000.0
2013-02-27 11:45:00,24.39,24.45,24.39,24.45,6000.0,23.2462,23.3034,23.2462,23.3034,6000.0
2013-02-27 11:50:00,24.45,24.49,24.45,24.49,10200.0,23.3034,23.3415,23.3034,23.3415,10200.0
2013-02-27 11:55:00,24.49,24.49,24.47,24.48,9400.0,23.3415,23.3415,23.3225,23.332,9400.0
2013-02-27 12:00:00,24.47,24.48,24.46,24.47,5000.0,23.3225,23.332,23.3129,23.3225,5000.0
2013-02-27 12:05:00,24.47,24.5,24.46,24.5,8800.0,23.3225,23.351,23.3129,23.351,8800.0
2013-02-27 12:10:00,24.5,24.52,24.5,24.52,12400.0,23.351,23.3701,23.351,23.3701,12400.0
2013-02-27 12:15:00,24.5,24.51,24.5,24.5,6800.0,23.351,23.3606,23.351,23.351,6800.0
2013-02-27 12:20:00,24.5,24.52,24.5,24.5,16400.0,23.351,23.3701,23.351,23.351,16400.0
2013-02-27 12:25:00,24.5,24.5,24.48,24.48,5800.0,23.351,23.351,23.332,23.332,5800.0
2013-02-27 12:30:00,24.5,24.53,24.5,24.53,10000.0,23.351,23.3796,23.351,23.3796,10000.0
2013-02-27 12:35:00,24.53,24.53,24.52,24.53,3200.0,23.3796,23.3796,23.3701,23.3796,3200.0
2013-02-27 12:40:00,24.53,24.53,24.48,24.48,8800.0,23.3796,23.3796,23.332,23.332,8800.0
2013-02-27 12:45:00,24.48,24.49,24.48,24.49,5800.0,23.332,23.3415,23.332,23.3415,5800.0
2013-02-27 12:50:00,24.48,24.48,24.44,24.44,5800.0,23.332,23.332,23.2939,23.2939,5800.0
2013-02-27 12:55:00,24.43,24.46,24.43,24.45,10200.0,23.2843,23.3129,23.2843,23.3034,10200.0
2013-02-27 13:00:00,24.45,24.46,24.44,24.44,5400.0,23.3034,23.3129,23.2939,23.2939,5400.0
2013-02-27 13:05:00,24.43,24.46,24.43,24.43,5000.0,23.2843,23.3129,23.2843,23.2843,5000.0
2013-02-27 13:10:00,24.43,24.43,24.41,24.42,4600.0,23.2843,23.2843,23.2653,23.2748,4600.0
2013-02-27 13:15:00,24.41,24.42,24.39,24.39,6800.0,23.2653,23.2748,23.2462,23.2462,6800.0
2013-02-27 13:20:00,24.39,24.41,24.39,24.4,10600.0,23.2462,23.2653,23.2462,23.2557,10600.0
2013-02-27 13:25:00,24.4,24.4,24.39,24.4,9800.0,23.2557,23.2557,23.2462,23.2557,9800.0
2013-02-27 13:30:00,24.42,24.45,24.42,24.43,5800.0,23.2748,23.3034,23.2748,23.2843,5800.0
2013-02-27 13:35:00,24.43,24.43,24.42,24.43,8200.0,23.2843,23.2843,23.2748,23.2843,8200.0
2013-02-27 13:40:00,24.43,24.43,24.43,24.43,5000.0,23.2843,23.2843,23.2843,23.2843,5000.0
2013-02-27 13:45:00,24.43,24.43,24.4,24.41,10200.0,23.2843,23.2843,23.2557,23.2653,10200.0
2013-02-27 13:50:00,24.39,24.43,24.39,24.42,18000.0,23.2462,23.2843,23.2462,23.2748,18000.0
2013-02-27 13:55:00,24.42,24.43,24.42,24.43,5800.0,23.2748,23.2843,23.2748,23.2843,5800.0
2013-02-27 14:00:00,24.43,24.43,24.42,24.42,11200.0,23.2843,23.2843,23.2748,23.2748,11200.0
2013-02-27 14:05:00,24.42,24.42,24.39,24.39,24000.0,23.2748,23.2748,23.2462,23.2462,24000.0
2013-02-27 14:10:00,24.4,24.43,24.38,24.39,75600.0,23.2557,23.2843,23.2367,23.2462,75600.0
2013-02-27 14:15:00,24.39,24.42,24.38,24.4,49400.0,23.2462,23.2748,23.2367,23.2557,49400.0
2013-02-27 14:20:00,24.41,24.41,24.39,24.41,12800.0,23.2653,23.2653,23.2462,23.2653,12800.0
2013-02-27 14:25:00,24.41,24.42,24.41,24.41,66000.0,23.2653,23.2748,23.2653,23.2653,66000.0
2013-02-27 14:30:00,24.41,24.43,24.41,24.43,58600.0,23.2653,23.2843,23.2653,23.2843,58600.0
2013-02-27 14:35:00,24.43,24.44,24.42,24.42,116400.0,23.2843,23.2939,23.2748,23.2748,116400.0
2013-02-27 14:40:00,24.43,24.43,24.41,24.42,16000.0,23.2843,23.2843,23.2653,23.2748,16000.0
2013-02-27 14:45:00,24.43,24.43,24.41,24.42,29600.0,23.2843,23.2843,23.2653,23.2748,29600.0
2013-02-27 14:50:00,24.42,24.43,24.41,24.43,20200.0,23.2748,23.2843,23.2653,23.2843,20200.0
2013-02-27 14:55:00,24.43,24.46,24.43,24.46,17200.0,23.2843,23.3129,23.2843,23.3129,17200.0
2013-02-27 15:00:00,24.46,24.49,24.43,24.49,38600.0,23.3129,23.3415,23.2843,23.3415,38600.0
2013-02-27 15:05:00,24.49,24.52,24.49,24.52,22600.0,23.3415,23.3701,23.3415,23.3701,22600.0
2013-02-27 15:10:00,24.52,24.55,24.49,24.54,21400.0,23.3701,23.3987,23.3415,23.3892,21400.0
2013-02-27 15:15:00,24.54,24.57,24.54,24.55,33200.0,23.3892,23.4178,23.3892,23.3987,33200.0
2013-02-27 15:20:00,24.56,24.58,24.56,24.57,12800.0,23.4082,23.4273,23.4082,23.4178,12800.0
2013-02-27 15:25:00,24.57,24.58,24.54,24.56,21400.0,23.4178,23.4273,23.3892,23.4082,21400.0
2013-02-27 15:30:00,24.57,24.61,24.56,24.61,30400.0,23.4178,23.4559,23.4082,23.4559,30400.0
2013-02-27 15:35:00,24.61,24.64,24.6,24.63,52600.0,23.4559,23.4845,23.4464,23.4749,52600.0
2013-02-27 15:40:00,24.64,24.66,24.63,24.65,83000.0,23.4845,23.5035,23.4749,23.494,83000.0
2013-02-27 15:45:00,24.66,24.67,24.63,24.65,68000.0,23.5035,23.5131,23.4749,23.494,68000.0
2013-02-27 15:50:00,24.65,24.66,24.59,24.61,61000.0,23.494,23.5035,23.4368,23.4559,61000.0
2013-02-27 15:55:00,24.61,24.61,24.57,24.6,74400.0,23.4559,23.4559,23.4178,23.4464,74400.0
2013-02-28 09:30:00,24.59,24.64,24.57,24.57,8600.0,23.4368,23.4845,23.4178,23.4178,8600.0
2013-02-28 09:35:00,24.59,24.59,24.53,24.55,11600.0,23.4368,23.4368,23.3796,23.3987,11600.0
2013-02-28 09:40:00,24.54,24.57,24.51,24.53,12800.0,23.3892,23.4178,23.3606,23.3796,12800.0
2013-02-28 09:45:00,24.51,24.51,24.41,24.42,23800.0,23.3606,23.3606,23.2653,23.2748,23800.0
2013-02-28 09:50:00,24.42,24.43,24.34,24.34,24200.0,23.2748,23.2843,23.1985,23.1985,24200.0
2013-02-28 09:55:00,24.34,24.35,24.32,24.32,18600.0,23.1985,23.2081,23.1795,23.1795,18600.0
2013-02-28 10:00:00,24.35,24.35,24.29,24.29,28200.0,23.2081,23.2081,23.1509,23.1509,28200.0
2013-02-28 10:05:00,24.32,24.38,24.3,24.36,62600.0,23.1795,23.2367,23.1604,23.2176,62600.0
2013-02-28 10:10:00,24.36,24.39,24.31,24.31,72800.0,23.2176,23.2462,23.17,23.17,72800.0
2013-02-28 10:15:00,24.32,24.35,24.32,24.33,23400.0,23.1795,23.2081,23.1795,23.189,23400.0
2013-02-28 10:20:00,24.32,24.34,24.32,24.32,31600.0,23.1795,23.1985,23.1795,23.1795,31600.0
2013-02-28 10:25:00,24.33,24.34,24.31,24.33,14400.0,23.189,23.1985,23.17,23.189,14400.0
2013-02-28 10:30:00,24.33,24.36,24.31,24.35,12400.0,23.189,23.2176,23.17,23.2081,12400.0
2013-02-28 10:35:00,24.35,24.35,24.3,24.3,5400.0,23.2081,23.2081,23.1604,23.1604,5400.0
2013-02-28 10:40:00,24.3,24.33,24.27,24.3,40200.0,23.1604,23.189,23.1318,23.1604,40200.0
2013-02-28 10:45:00,24.31,24.33,24.27,24.27,24200.0,23.17,23.189,23.1318,23.1318,24200.0
2013-02-28 10:50:00,24.27,24.29,24.24,24.24,25200.0,23.1318,23.1509,23.1032,23.1032,25200.0
2013-02-28 10:55:00,24.24,24.24,24.21,24.23,13400.0,23.1032,23.1032,23.0746,23.0937,13400.0
2013-02-28 11:00:00,24.22,24.24,24.19,24.23,6400.0,23.0842,23.1032,23.0556,23.0937,6400.0
2013-02-28 11:05:00,24.23,24.25,24.21,24.23,18000.0,23.0937,23.1128,23.0746,23.0937,18000.0
2013-02-28 11:10:00,24.24,24.25,24.2,24.2,18000.0,23.1032,23.1128,23.0651,23.0651,18000.0
2013-02-28 11:15:00,24.2,24.22,24.2,24.22,18400.0,23.0651,23.0842,23.0651,23.0842,18400.0
2013-02-28 11:20:00,24.23,24.23,24.22,24.23,4000.0,23.0937,23.0937,23.0842,23.0937,4000.0
2013-02-28 11:25:00,24.23,24.25,24.21,24.25,11400.0,23.0937,23.1128,23.0746,23.1128,11400.0
2013-02-28 11:30:00,24.25,24.27,24.24,24.24,8000.0,23.1128,23.1318,23.1032,23.1032,8000.0
2013-02-28 11:35:00,24.24,24.27,24.24,24.25,22600.0,23.1032,23.1318,23.1032,23.1128,22600.0
2013-02-28 11:40:00,24.25,24.28,24.25,24.27,16800.0,23.1128,23.1414,23.1128,23.1318,16800.0
2013-02-28 11:45:00,24.29,24.3,24.25,24.25,21800.0,23.1509,23.1604,23.1128,23.1128,21800.0
2013-02-28 11:50:00,24.24,24.25,24.22,24.23,8800.0,23.1032,23.1128,23.0842,23.0937,8800.0
2013-02-28 11:55:00,24.23,24.23,24.22,24.22,4400.0,23.0937,23.0937,23.0842,23.0842,4400.0
2013-02-28 12:00:00,24.23,24.25,24.21,24.23,22400.0,23.0937,23.1128,23.0746,23.0937,22400.0
2013-02-28 12:05:00,24.23,24.24,24.21,24.22,12000.0,23.0937,23.1032,23.0746,23.0842,12000.0
2013-02-28 12:10:00,24.22,24.22,24.21,24.22,14800.0,23.0842,23.0842,23.0746,23.0842,14800.0
2013-02-28 12:15:00,24.22,24.23,24.22,24.22,15000.0,23.0842,23.0937,23.0842,23.0842,15000.0
2013-02-28 12:20:00,24.22,24.23,24.21,24.22,6800.0,23.0842,23.0937,23.0746,23.0842,6800.0
2013-02-28 12:25:00,24.22,24.23,24.21,24.23,11000.0,23.0842,23.0937,23.0746,23.0937,11000.0
2013-02-28 12:30:00,24.22,24.24,24.21,24.23,10600.0,23.0842,23.1032,23.0746,23.0937,10600.0
2013-02-28 12:35:00,24.22,24.23,24.21,24.21,9200.0,23.0842,23.0937,23.0746,23.0746,9200.0
2013-02-28 12:40:00,24.22,24.23,24.21,24.22,8400.0,23.0842,23.0937,23.0746,23.0842,8400.0
2013-02-28 12:45:00,24.22,24.23,24.21,24.21,17800.0,23.0842,23.0937,23.0746,23.0746,17800.0
2013-02-28 12:50:00,24.21,24.22,24.21,24.22,6600.0,23.0746,23.0842,23.0746,23.0842,6600.0
2013-02-28 12:55:00,24.22,24.22,24.2,24.2,7800.0,23.0842,23.0842,23.0651,23.0651,7800.0
2013-02-28 13:00:00,24.2,24.2,24.19,24.19,4800.0,23.0651,23.0651,23.0556,23.0556,4800.0
2013-02-28 13:05:00,24.19,24.2,24.18,24.18,17400.0,23.0556,23.0651,23.0461,23.0461,17400.0
2013-02-28 13:10:00,24.18,24.18,24.17,24.18,22800.0,23.0461,23.0461,23.0365,23.0461,22800.0
2013-02-28 13:15:00,24.18,24.21,24.17,24.21,48800.0,23.0461,23.0746,23.0365,23.0746,48800.0
2013-02-28 13:20:00,24.21,24.24,24.18,24.18,26400.0,23.0746,23.1032,23.0461,23.0461,26400.0
2013-02-28 13:25:00,24.18,24.21,24.16,24.17,48800.0,23.0461,23.0746,23.027,23.0365,48800.0
2013-02-28 13:30:00,24.17,24.17,24.14,24.15,19000.0,23.0365,23.0365,23.0079,23.0175,19000.0
2013-02-28 13:35:00,24.14,24.16,24.14,24.14,38800.0,23.0079,23.027,23.0079,23.0079,38800.0
2013-02-28 13:40:00,24.14,24.15,24.11,24.15,12800.0,23.0079,23.0175,22.9793,23.0175,12800.0
2013-02-28 13:45:00,24.15,24.16,24.14,24.14,48600.0,23.0175,23.027,23.0079,23.0079,48600.0
2013-02-28 13:50:00,24.14,24.16,24.11,24.13,93600.0,23.0079,23.027,22.9793,22.9984,93600.0
2013-02-28 13:55:00,24.13,24.15,24.11,24.12,37400.0,22.9984,23.0175,22.9793,22.9889,37400.0
2013-02-28 14:00:00,24.13,24.16,24.13,24.14,22400.0,22.9984,23.027,22.9984,23.0079,22400.0
2013-02-28 14:05:00,24.15,24.2,24.14,24.2,25800.0,23.0175,23.0651,23.0079,23.0651,25800.0
2013-02-28 14:10:00,24.2,24.2,24.16,24.18,28800.0,23.0651,23.0651,23.027,23.0461,28800.0
2013-02-28 14:15:00,24.19,24.19,24.17,24.17,15200.0,23.0556,23.0556,23.0365,23.0365,15200.0
2013-02-28 14:20:00,24.17,24.17,24.14,24.15,21200.0,23.0365,23.0365,23.0079,23.0175,21200.0
2013-02-28 14:25:00,24.15,24.17,24.11,24.12,24200.0,23.0175,23.0365,22.9793,22.9889,24200.0
2013-02-28 14:30:00,24.13,24.14,24.11,24.11,17600.0,22.9984,23.0079,22.9793,22.9793,17600.0
2013-02-28 14:35:00,24.11,24.11,24.09,24.09,31400.0,22.9793,22.9793,22.9603,22.9603,31400.0
2013-02-28 14:40:00,24.09,24.09,24.04,24.06,34200.0,22.9603,22.9603,22.9126,22.9317,34200.0
2013-02-28 14:45:00,24.06,24.08,24.05,24.08,56000.0,22.9317,22.9507,22.9221,22.9507,56000.0
2013-02-28 14:50:00,24.08,24.09,24.06,24.08,29600.0,22.9507,22.9603,22.9317,22.9507,29600.0
2013-02-28 14:55:00,24.09,24.11,24.08,24.08,42600.0,22.9603,22.9793,22.9507,22.9507,42600.0
2013-02-28 15:00:00,24.08,24.14,24.08,24.11,39600.0,22.9507,23.0079,22.9507,22.9793,39600.0
2013-02-28 15:05:00,24.12,24.12,24.09,24.09,12800.0,22.9889,22.9889,22.9603,22.9603,12800.0
2013-02-28 15:10:00,24.09,24.09,24.0,24.0,80200.0,22.9603,22.9603,22.8745,22.8745,80200.0
2013-02-28 15:15:00,24.0,24.05,23.99,24.05,74600.0,22.8745,22.9221,22.865,22.9221,74600.0
2013-02-28 15:20:00,24.05,24.13,24.05,24.12,191800.0,22.9221,22.9984,22.9221,22.9889,191800.0
2013-02-28 15:25:00,24.13,24.13,24.11,24.11,147600.0,22.9984,22.9984,22.9793,22.9793,147600.0
2013-02-28 15:30:00,24.11,24.13,24.1,24.13,58600.0,22.9793,22.9984,22.9698,22.9984,58600.0
2013-02-28 15:35:00,24.13,24.15,24.13,24.14,28800.0,22.9984,23.0175,22.9984,23.0079,28800.0
2013-02-28 15:40:00,24.14,24.18,24.13,24.18,36600.0,23.0079,23.0461,22.9984,23.0461,36600.0
2013-02-28 15:45:00,24.18,24.18,24.15,24.18,88200.0,23.0461,23.0461,23.0175,23.0461,88200.0
2013-02-28 15:50:00,24.18,24.18,24.16,24.17,63200.0,23.0461,23.0461,23.027,23.0365,63200.0
2013-02-28 15:55:00,24.17,24.17,24.1,24.1,101400.0,23.0365,23.0365,22.9698,22.9698,101400.0
2013-03-01 09:30:00,24.0,24.01,23.86,23.86,23400.0,22.8745,22.884,22.7411,22.7411,23400.0
2013-03-01 09:35:00,23.89,23.91,23.79,23.8,24400.0,22.7697,22.7887,22.6743,22.6839,24400.0
2013-03-01 09:40:00,23.78,23.87,23.74,23.86,45200.0,22.6648,22.7506,22.6267,22.7411,45200.0
2013-03-01 09:45:00,23.86,23.95,23.83,23.92,34600.0,22.7411,22.8268,22.7125,22.7982,34600.0
2013-03-01 09:50:00,23.89,23.92,23.88,23.9,5600.0,22.7697,22.7982,22.7601,22.7792,5600.0
2013-03-01 09:55:00,23.89,23.96,23.89,23.91,13200.0,22.7697,22.8364,22.7697,22.7887,13200.0
2013-03-01 10:00:00,23.93,24.0,23.93,23.98,20600.0,22.8078,22.8745,22.8078,22.8554,20600.0
2013-03-01 10:05:00,23.97,24.0,23.97,24.0,12600.0,22.8459,22.8745,22.8459,22.8745,12600.0
2013-03-01 10:10:00,23.98,23.98,23.95,23.95,12200.0,22.8554,22.8554,22.8268,22.8268,12200.0
2013-03-01 10:15:00,23.96,23.97,23.86,23.92,18000.0,22.8364,22.8459,22.7411,22.7982,18000.0
2013-03-01 10:20:00,23.9,23.93,23.84,23.91,123200.0,22.7792,22.8078,22.722,22.7887,123200.0
2013-03-01 10:25:00,23.93,23.99,23.9,23.99,171800.0,22.8078,22.865,22.7792,22.865,171800.0
2013-03-01 10:30:00,24.0,24.05,24.0,24.02,23000.0,22.8745,22.9221,22.8745,22.8936,23000.0
2013-03-01 10:35:00,24.02,24.04,24.0,24.0,7200.0,22.8936,22.9126,22.8745,22.8745,7200.0
2013-03-01 10:40:00,24.0,24.06,23.98,24.05,16800.0,22.8745,22.9317,22.8554,22.9221,16800.0
2013-03-01 10:45:00,24.07,24.1,24.07,24.09,6000.0,22.9412,22.9698,22.9412,22.9603,6000.0
2013-03-01 10:50:00,24.07,24.1,24.02,24.07,33400.0,22.9412,22.9698,22.8936,22.9412,33400.0
2013-03-01 10:55:00,24.09,24.09,24.07,24.08,8000.0,22.9603,22.9603,22.9412,22.9507,8000.0
2013-03-01 11:00:00,24.09,24.1,24.04,24.04,8200.0,22.9603,22.9698,22.9126,22.9126,8200.0
2013-03-01 11:05:00,24.03,24.1,24.03,24.06,15800.0,22.9031,22.9698,22.9031,22.9317,15800.0
2013-03-01 11:10:00,24.05,24.07,24.05,24.05,10000.0,22.9221,22.9412,22.9221,22.9221,10000.0
2013-03-01 11:15:00,24.02,24.09,24.0,24.04,95800.0,22.8936,22.9603,22.8745,22.9126,95800.0
2013-03-01 11:20:00,24.05,24.09,24.05,24.07,13000.0,22.9221,22.9603,22.9221,22.9412,13000.0
2013-03-01 11:25:00,24.07,24.09,24.05,24.05,13200.0,22.9412,22.9603,22.9221,22.9221,13200.0
2013-03-01 11:30:00,24.04,24.08,24.04,24.08,12400.0,22.9126,22.9507,22.9126,22.9507,12400.0
2013-03-01 11:35:00,24.06,24.07,24.04,24.05,14200.0,22.9317,22.9412,22.9126,22.9221,14200.0
2013-03-01 11:40:00,24.04,24.07,24.01,24.06,105200.0,22.9126,22.9412,22.884,22.9317,105200.0
2013-03-01 11:45:00,24.06,24.09,24.06,24.09,8400.0,22.9317,22.9603,22.9317,22.9603,8400.0
2013-03-01 11:50:00,24.09,24.11,24.07,24.08,8400.0,22.9603,22.9793,22.9412,22.9507,8400.0
2013-03-01 11:55:00,24.08,24.11,24.08,24.11,5800.0,22.9507,22.9793,22.9507,22.9793,5800.0
2013-03-01 12:00:00,24.11,24.13,24.1,24.13,6800.0,22.9793,22.9984,22.9698,22.9984,6800.0
2013-03-01 12:05:00,24.12,24.12,24.1,24.1,7600.0,22.9889,22.9889,22.9698,22.9698,7600.0
2013-03-01 12:10:00,24.11,24.11,24.1,24.1,4000.0,22.9793,22.9793,22.9698,22.9698,4000.0
2013-03-01 12:15:00,24.1,24.14,24.1,24.14,9400.0,22.9698,23.0079,22.9698,23.0079,9400.0
2013-03-01 12:20:00,24.15,24.15,24.11,24.11,6400.0,23.0175,23.0175,22.9793,22.9793,6400.0
2013-03-01 12:25:00,24.11,24.13,24.11,24.13,4000.0,22.9793,22.9984,22.9793,22.9984,4000.0
2013-03-01 12:30:00,24.11,24.15,24.11,24.14,5200.0,22.9793,23.0175,22.9793,23.0079,5200.0
2013-03-01 12:35:00,24.12,24.12,24.09,24.11,5000.0,22.9889,22.9889,22.9603,22.9793,5000.0
2013-03-01 12:40:00,24.11,24.14,24.08,24.09,33200.0,22.9793,23.0079,22.9507,22.9603,33200.0
2013-03-01 12:45:00,24.08,24.09,24.07,24.07,11400.0,22.9507,22.9603,22.9412,22.9412,11400.0
2013-03-01 12:50:00,24.08,24.08,24.05,24.08,16800.0,22.9507,22.9507,22.9221,22.9507,16800.0
2013-03-01 12:55:00,24.09,24.09,24.07,24.09,15400.0,22.9603,22.9603,22.9412,22.9603,15400.0
2013-03-01 13:00:00,24.09,24.09,24.06,24.08,6400.0,22.9603,22.9603,22.9317,22.9507,6400.0
2013-03-01 13:05:00,24.07,24.07,24.06,24.06,3600.0,22.9412,22.9412,22.9317,22.9317,3600.0
2013-03-01 13:10:00,24.05,24.08,24.04,24.07,12600.0,22.9221,22.9507,22.9126,22.9412,12600.0
2013-03-01 13:15:00,24.07,24.08,24.06,24.06,5400.0,22.9412,22.9507,22.9317,22.9317,5400.0
2013-03-01 13:20:00,24.07,24.09,24.07,24.09,10600.0,22.9412,22.9603,22.9412,22.9603,10600.0
2013-03-01 13:25:00,24.09,24.09,24.06,24.06,6200.0,22.9603,22.9603,22.9317,22.9317,6200.0
2013-03-01 13:30:00,24.06,24.06,24.04,24.05,3600.0,22.9317,22.9317,22.9126,22.9221,3600.0
2013-03-01 13:35:00,24.04,24.04,24.02,24.04,10600.0,22.9126,22.9126,22.8936,22.9126,10600.0
2013-03-01 13:40:00,24.04,24.06,24.03,24.05,10400.0,22.9126,22.9317,22.9031,22.9221,10400.0
2013-03-01 13:45:00,24.03,24.03,24.0,24.0,10800.0,22.9031,22.9031,22.8745,22.8745,10800.0
2013-03-01 13:50:00,23.99,24.0,23.99,24.0,12800.0,22.865,22.8745,22.865,22.8745,12800.0
2013-03-01 13:55:00,23.99,23.99,23.97,23.99,11200.0,22.865,22.865,22.8459,22.865,11200.0
2013-03-01 14:00:00,24.0,24.03,23.99,24.03,9800.0,22.8745,22.9031,22.865,22.9031,9800.0
2013-03-01 14:05:00,24.03,24.05,24.03,24.05,10600.0,22.9031,22.9221,22.9031,22.9221,10600.0
2013-03-01 14:10:00,24.04,24.06,24.04,24.05,12000.0,22.9126,22.9317,22.9126,22.9221,12000.0
2013-03-01 14:15:00,24.05,24.05,24.03,24.04,26800.0,22.9221,22.9221,22.9031,22.9126,26800.0
2013-03-01 14:20:00,24.04,24.04,24.0,24.0,129000.0,22.9126,22.9126,22.8745,22.8745,129000.0
2013-03-01 14:25:00,24.0,24.0,23.98,23.98,8000.0,22.8745,22.8745,22.8554,22.8554,8000.0
2013-03-01 14:30:00,23.99,24.01,23.99,24.0,8600.0,22.865,22.884,22.865,22.8745,8600.0
2013-03-01 14:35:00,24.01,24.02,23.99,24.0,20800.0,22.884,22.8936,22.865,22.8745,20800.0
2013-03-01 14:40:00,24.0,24.03,24.0,24.01,7200.0,22.8745,22.9031,22.8745,22.884,7200.0
2013-03-01 14:45:00,24.01,24.01,23.94,23.94,41400.0,22.884,22.884,22.8173,22.8173,41400.0
2013-03-01 14:50:00,23.93,23.93,23.92,23.92,21600.0,22.8078,22.8078,22.7982,22.7982,21600.0
2013-03-01 14:55:00,23.93,23.96,23.91,23.96,35800.0,22.8078,22.8364,22.7887,22.8364,35800.0
2013-03-01 15:00:00,23.96,24.01,23.95,23.97,144400.0,22.8364,22.884,22.8268,22.8459,144400.0
2013-03-01 15:05:00,23.98,24.01,23.97,23.98,77800.0,22.8554,22.884,22.8459,22.8554,77800.0
2013-03-01 15:10:00,23.99,24.0,23.97,24.0,35400.0,22.865,22.8745,22.8459,22.8745,35400.0
2013-03-01 15:15:00,24.0,24.01,23.98,23.98,46200.0,22.8745,22.884,22.8554,22.8554,46200.0
2013-03-01 15:20:00,23.98,23.99,23.97,23.99,33600.0,22.8554,22.865,22.8459,22.865,33600.0
2013-03-01 15:25:00,23.99,24.01,23.99,23.99,48000.0,22.865,22.884,22.865,22.865,48000.0
2013-03-01 15:30:00,23.99,24.0,23.98,23.99,62800.0,22.865,22.8745,22.8554,22.865,62800.0
2013-03-01 15:35:00,23.99,24.0,23.99,23.99,23400.0,22.865,22.8745,22.865,22.865,23400.0
2013-03-01 15:40:00,23.99,24.0,23.98,24.0,53800.0,22.865,22.8745,22.8554,22.8745,53800.0
2013-03-01 15:45:00,23.99,24.03,23.99,24.0,26400.0,22.865,22.9031,22.865,22.8745,26400.0
2013-03-01 15:50:00,24.01,24.03,24.0,24.0,38800.0,22.884,22.9031,22.8745,22.8745,38800.0
2013-03-01 15:55:00,24.0,24.03,23.98,24.02,97800.0,22.8745,22.9031,22.8554,22.8936,97800.0
2013-03-04 09:30:00,23.96,24.01,23.96,24.01,11200.0,22.8364,22.884,22.8364,22.884,11200.0
2013-03-04 09:35:00,24.02,24.06,23.87,23.89,29000.0,22.8936,22.9317,22.7506,22.7697,29000.0
2013-03-04 09:40:00,23.89,23.95,23.88,23.94,10400.0,22.7697,22.8268,22.7601,22.8173,10400.0
2013-03-04 09:45:00,23.94,23.98,23.92,23.97,29800.0,22.8173,22.8554,22.7982,22.8459,29800.0
2013-03-04 09:50:00,23.97,24.06,23.97,24.06,34600.0,22.8459,22.9317,22.8459,22.9317,34600.0
2013-03-04 09:55:00,24.04,24.06,24.03,24.06,7200.0,22.9126,22.9317,22.9031,22.9317,7200.0
2013-03-04 10:00:00,24.04,24.07,24.04,24.06,9800.0,22.9126,22.9412,22.9126,22.9317,9800.0
2013-03-04 10:05:00,24.06,24.07,24.04,24.06,2800.0,22.9317,22.9412,22.9126,22.9317,2800.0
2013-03-04 10:10:00,24.05,24.05,23.97,23.97,4400.0,22.9221,22.9221,22.8459,22.8459,4400.0
2013-03-04 10:15:00,23.98,23.99,23.94,23.94,24000.0,22.8554,22.865,22.8173,22.8173,24000.0
2013-03-04 10:20:00,23.95,23.99,23.9,23.97,64000.0,22.8268,22.865,22.7792,22.8459,64000.0
2013-03-04 10:25:00,23.95,23.97,23.93,23.95,14600.0,22.8268,22.8459,22.8078,22.8268,14600.0
2013-03-04 10:30:00,23.95,23.96,23.93,23.95,8800.0,22.8268,22.8364,22.8078,22.8268,8800.0
2013-03-04 10:35:00,23.96,23.98,23.93,23.97,48600.0,22.8364,22.8554,22.8078,22.8459,48600.0
2013-03-04 10:40:00,23.97,24.01,23.97,24.0,9200.0,22.8459,22.884,22.8459,22.8745,9200.0
2013-03-04 10:45:00,24.0,24.0,23.99,24.0,6200.0,22.8745,22.8745,22.865,22.8745,6200.0
2013-03-04 10:50:00,24.0,24.03,24.0,24.03,8200.0,22.8745,22.9031,22.8745,22.9031,8200.0
2013-03-04 10:55:00,24.03,24.04,24.0,24.04,4800.0,22.9031,22.9126,22.8745,22.9126,4800.0
2013-03-04 11:00:00,24.03,24.04,24.02,24.02,8200.0,22.9031,22.9126,22.8936,22.8936,8200.0
2013-03-04 11:05:00,24.02,24.03,24.01,24.03,11400.0,22.8936,22.9031,22.884,22.9031,11400.0
2013-03-04 11:10:00,24.03,24.04,24.01,24.03,6600.0,22.9031,22.9126,22.884,22.9031,6600.0
2013-03-04 11:15:00,24.03,24.03,24.01,24.02,9400.0,22.9031,22.9031,22.884,22.8936,9400.0
2013-03-04 11:20:00,24.02,24.03,24.01,24.02,5400.0,22.8936,22.9031,22.884,22.8936,5400.0
2013-03-04 11:25:00,24.02,24.03,24.0,24.02,10600.0,22.8936,22.9031,22.8745,22.8936,10600.0
2013-03-04 11:30:00,24.03,24.07,24.02,24.03,9200.0,22.9031,22.9412,22.8936,22.9031,9200.0
2013-03-04 11:35:00,24.03,24.03,24.01,24.01,2400.0,22.9031,22.9031,22.884,22.884,2400.0
2013-03-04 11:40:00,24.01,24.01,23.99,23.99,4400.0,22.884,22.884,22.865,22.865,4400.0
2013-03-04 11:45:00,23.99,24.0,23.98,24.0,6800.0,22.865,22.8745,22.8554,22.8745,6800.0
2013-03-04 11:50:00,24.0,24.01,23.99,24.0,13000.0,22.8745,22.884,22.865,22.8745,13000.0
2013-03-04 11:55:00,24.0,24.01,23.99,23.99,6800.0,22.8745,22.884,22.865,22.865,6800.0
2013-03-04 12:00:00,23.99,23.99,23.95,23.97,12200.0,22.865,22.865,22.8268,22.8459,12200.0
2013-03-04 12:05:00,23.97,23.99,23.96,23.97,5400.0,22.8459,22.865,22.8364,22.8459,5400.0
2013-03-04 12:10:00,23.96,23.98,23.94,23.98,20000.0,22.8364,22.8554,22.8173,22.8554,20000.0
2013-03-04 12:15:00,23.98,23.98,23.95,23.98,39200.0,22.8554,22.8554,22.8268,22.8554,39200.0
2013-03-04 12:20:00,23.98,24.0,23.96,23.98,24600.0,22.8554,22.8745,22.8364,22.8554,24600.0
2013-03-04 12:25:00,23.97,23.98,23.96,23.96,11400.0,22.8459,22.8554,22.8364,22.8364,11400.0
2013-03-04 12:30:00,23.97,23.97,23.93,23.93,22200.0,22.8459,22.8459,22.8078,22.8078,22200.0
2013-03-04 12:35:00,23.94,23.98,23.93,23.95,28600.0,22.8173,22.8554,22.8078,22.8268,28600.0
2013-03-04 12:40:00,23.95,23.97,23.95,23.97,4800.0,22.8268,22.8459,22.8268,22.8459,4800.0
2013-03-04 12:45:00,23.97,23.97,23.96,23.96,8400.0,22.8459,22.8459,22.8364,22.8364,8400.0
2013-03-04 12:50:00,23.97,23.98,23.96,23.98,10800.0,22.8459,22.8554,22.8364,22.8554,10800.0
2013-03-04 12:55:00,23.98,23.99,23.97,23.99,6200.0,22.8554,22.865,22.8459,22.865,6200.0
2013-03-04 13:00:00,23.99,24.0,23.98,23.99,6000.0,22.865,22.8745,22.8554,22.865,6000.0
2013-03-04 13:05:00,24.0,24.01,23.96,23.97,9000.0,22.8745,22.884,22.8364,22.8459,9000.0
2013-03-04 13:10:00,23.99,24.01,23.97,24.01,3600.0,22.865,22.884,22.8459,22.884,3600.0
2013-03-04 13:15:00,24.0,24.03,23.98,24.02,8000.0,22.8745,22.9031,22.8554,22.8936,8000.0
2013-03-04 13:20:00,24.02,24.07,24.01,24.07,15400.0,22.8936,22.9412,22.884,22.9412,15400.0
2013-03-04 13:25:00,24.07,24.08,24.07,24.08,4600.0,22.9412,22.9507,22.9412,22.9507,4600.0
2013-03-04 13:30:00,24.09,24.1,24.06,24.06,6200.0,22.9603,22.9698,22.9317,22.9317,6200.0
2013-03-04 13:35:00,24.07,24.07,24.02,24.05,20800.0,22.9412,22.9412,22.8936,22.9221,20800.0
2013-03-04 13:40:00,24.04,24.05,24.01,24.02,16000.0,22.9126,22.9221,22.884,22.8936,16000.0
2013-03-04 13:45:00,24.02,24.03,24.02,24.02,12600.0,22.8936,22.9031,22.8936,22.8936,12600.0
2013-03-04 13:50:00,24.02,24.02,24.0,24.0,6600.0,22.8936,22.8936,22.8745,22.8745,6600.0
2013-03-04 13:55:00,24.0,24.0,23.95,23.97,20600.0,22.8745,22.8745,22.8268,22.8459,20600.0
2013-03-04 14:00:00,23.97,23.99,23.97,23.99,5600.0,22.8459,22.865,22.8459,22.865,5600.0
2013-03-04 14:05:00,23.99,24.0,23.98,23.98,8800.0,22.865,22.8745,22.8554,22.8554,8800.0
2013-03-04 14:10:00,23.98,23.98,23.96,23.97,9800.0,22.8554,22.8554,22.8364,22.8459,9800.0
2013-03-04 14:15:00,23.97,23.98,23.96,23.97,13000.0,22.8459,22.8554,22.8364,22.8459,13000.0
2013-03-04 14:20:00,23.97,23.97,23.95,23.96,15200.0,22.8459,22.8459,22.8268,22.8364,15200.0
2013-03-04 14:25:00,23.97,24.01,23.96,24.0,20200.0,22.8459,22.884,22.8364,22.8745,20200.0
2013-03-04 14:30:00,24.0,24.03,23.99,24.0,16800.0,22.8745,22.9031,22.865,22.8745,16800.0
2013-03-04 14:35:00,23.99,24.0,23.98,23.99,10400.0,22.865,22.8745,22.8554,22.865,10400.0
2013-03-04 14:40:00,23.99,24.03,23.98,24.02,12000.0,22.865,22.9031,22.8554,22.8936,12000.0
2013-03-04 14:45:00,24.01,24.04,24.01,24.04,8400.0,22.884,22.9126,22.884,22.9126,8400.0
2013-03-04 14:50:00,24.03,24.04,24.02,24.03,10200.0,22.9031,22.9126,22.8936,22.9031,10200.0
2013-03-04 14:55:00,24.03,24.04,24.03,24.04,4400.0,22.9031,22.9126,22.9031,22.9126,4400.0
2013-03-04 15:00:00,24.03,24.04,24.01,24.01,10000.0,22.9031,22.9126,22.884,22.884,10000.0
2013-03-04 15:05:00,24.01,24.02,23.99,24.0,17000.0,22.884,22.8936,22.865,22.8745,17000.0
2013-03-04 15:10:00,23.99,23.99,23.98,23.99,11200.0,22.865,22.865,22.8554,22.865,11200.0
2013-03-04 15:15:00,23.99,24.0,23.99,24.0,9600.0,22.865,22.8745,22.865,22.8745,9600.0
2013-03-04 15:20:00,23.99,24.0,23.99,23.99,10600.0,22.865,22.8745,22.865,22.865,10600.0
2013-03-04 15:25:00,23.99,24.0,23.98,23.99,9800.0,22.865,22.8745,22.8554,22.865,9800.0
2013-03-04 15:30:00,23.99,24.0,23.98,24.0,9800.0,22.865,22.8745,22.8554,22.8745,9800.0
2013-03-04 15:35:00,24.0,24.02,23.98,24.02,18600.0,22.8745,22.8936,22.8554,22.8936,18600.0
2013-03-04 15:40:00,24.02,24.03,24.01,24.02,31200.0,22.8936,22.9031,22.884,22.8936,31200.0
2013-03-04 15:45:00,24.02,24.07,24.02,24.07,24200.0,22.8936,22.9412,22.8936,22.9412,24200.0
2013-03-04 15:50:00,24.07,24.08,24.05,24.08,48600.0,22.9412,22.9507,22.9221,22.9507,48600.0
2013-03-04 15:55:00,24.08,24.12,24.08,24.11,90800.0,22.9507,22.9889,22.9507,22.9793,90800.0
2013-03-05 09:30:00,24.2,24.24,24.16,24.18,11400.0,23.0651,23.1032,23.027,23.0461,11400.0
2013-03-05 09:35:00,24.21,24.27,24.21,24.27,1600.0,23.0746,23.1318,23.0746,23.1318,1600.0
2013-03-05 09:40:00,24.27,24.34,24.25,24.25,10600.0,23.1318,23.1985,23.1128,23.1128,10600.0
2013-03-05 09:45:00,24.25,24.29,24.25,24.29,4600.0,23.1128,23.1509,23.1128,23.1509,4600.0
2013-03-05 09:50:00,24.29,24.31,24.28,24.3,5400.0,23.1509,23.17,23.1414,23.1604,5400.0
2013-03-05 09:55:00,24.29,24.3,24.28,24.28,5400.0,23.1509,23.1604,23.1414,23.1414,5400.0
2013-03-05 10:00:00,24.28,24.33,24.28,24.31,3800.0,23.1414,23.189,23.1414,23.17,3800.0
2013-03-05 10:05:00,24.32,24.32,24.28,24.29,5400.0,23.1795,23.1795,23.1414,23.1509,5400.0
2013-03-05 10:10:00,24.29,24.29,24.25,24.25,5200.0,23.1509,23.1509,23.1128,23.1128,5200.0
2013-03-05 10:15:00,24.27,24.29,24.27,24.29,3200.0,23.1318,23.1509,23.1318,23.1509,3200.0
2013-03-05 10:20:00,24.29,24.31,24.29,24.31,5000.0,23.1509,23.17,23.1509,23.17,5000.0
2013-03-05 10:25:00,24.3,24.3,24.28,24.3,4200.0,23.1604,23.1604,23.1414,23.1604,4200.0
2013-03-05 10:30:00,24.31,24.36,24.29,24.35,11400.0,23.17,23.2176,23.1509,23.2081,11400.0
2013-03-05 10:35:00,24.36,24.39,24.35,24.39,59800.0,23.2176,23.2462,23.2081,23.2462,59800.0
2013-03-05 10:40:00,24.39,24.43,24.38,24.4,45400.0,23.2462,23.2843,23.2367,23.2557,45400.0
2013-03-05 10:45:00,24.42,24.42,24.36,24.39,40800.0,23.2748,23.2748,23.2176,23.2462,40800.0
2013-03-05 10:50:00,24.38,24.4,24.36,24.38,6400.0,23.2367,23.2557,23.2176,23.2367,6400.0
2013-03-05 10:55:00,24.38,24.4,24.38,24.4,5600.0,23.2367,23.2557,23.2367,23.2557,5600.0
2013-03-05 11:00:00,24.4,24.41,24.36,24.36,15600.0,23.2557,23.2653,23.2176,23.2176,15600.0
2013-03-05 11:05:00,24.36,24.37,24.33,24.33,9200.0,23.2176,23.2271,23.189,23.189,9200.0
2013-03-05 11:10:00,24.34,24.36,24.33,24.34,7600.0,23.1985,23.2176,23.189,23.1985,7600.0
2013-03-05 11:15:00,24.34,24.34,24.32,24.32,3800.0,23.1985,23.1985,23.1795,23.1795,3800.0
2013-03-05 11:20:00,24.33,24.34,24.33,24.34,2400.0,23.189,23.1985,23.189,23.1985,2400.0
2013-03-05 11:25:00,24.34,24.36,24.33,24.33,10200.0,23.1985,23.2176,23.189,23.189,10200.0
2013-03-05 11:30:00,24.33,24.33,24.32,24.33,4200.0,23.189,23.189,23.1795,23.189,4200.0
2013-03-05 11:35:00,24.33,24.33,24.29,24.3,5000.0,23.189,23.189,23.1509,23.1604,5000.0
2013-03-05 11:40:00,24.3,24.31,24.29,24.29,4200.0,23.1604,23.17,23.1509,23.1509,4200.0
2013-03-05 11:45:00,24.29,24.3,24.29,24.29,4400.0,23.1509,23.1604,23.1509,23.1509,4400.0
2013-03-05 11:50:00,24.3,24.3,24.28,24.28,2600.0,23.1604,23.1604,23.1414,23.1414,2600.0
2013-03-05 11:55:00,24.29,24.31,24.28,24.28,5600.0,23.1509,23.17,23.1414,23.1414,5600.0
2013-03-05 12:00:00,24.28,24.29,24.28,24.29,2800.0,23.1414,23.1509,23.1414,23.1509,2800.0
2013-03-05 12:05:00,24.28,24.32,24.28,24.29,5800.0,23.1414,23.1795,23.1414,23.1509,5800.0
2013-03-05 12:10:00,24.29,24.3,24.29,24.3,3000.0,23.1509,23.1604,23.1509,23.1604,3000.0
2013-03-05 12:15:00,24.3,24.3,24.27,24.27,4800.0,23.1604,23.1604,23.1318,23.1318,4800.0
2013-03-05 12:20:00,24.27,24.28,24.27,24.27,5200.0,23.1318,23.1414,23.1318,23.1318,5200.0
2013-03-05 12:25:00,24.28,24.3,24.27,24.28,9200.0,23.1414,23.1604,23.1318,23.1414,9200.0
2013-03-05 12:30:00,24.28,24.28,24.24,24.24,108400.0,23.1414,23.1414,23.1032,23.1032,108400.0
2013-03-05 12:35:00,24.25,24.25,24.24,24.25,6600.0,23.1128,23.1128,23.1032,23.1128,6600.0
2013-03-05 12:40:00,24.25,24.27,24.24,24.24,13200.0,23.1128,23.1318,23.1032,23.1032,13200.0
2013-03-05 12:45:00,24.24,24.26,24.24,24.25,3400.0,23.1032,23.1223,23.1032,23.1128,3400.0
2013-03-05 12:50:00,24.25,24.26,24.25,24.26,5800.0,23.1128,23.1223,23.1128,23.1223,5800.0
2013-03-05 12:55:00,24.25,24.26,24.24,24.25,6800.0,23.1128,23.1223,23.1032,23.1128,6800.0
2013-03-05 13:00:00,24.24,24.25,24.24,24.24,3800.0,23.1032,23.1128,23.1032,23.1032,3800.0
2013-03-05 13:05:00,24.25,24.26,24.24,24.26,11200.0,23.1128,23.1223,23.1032,23.1223,11200.0
2013-03-05 13:10:00,24.25,24.26,24.25,24.26,3400.0,23.1128,23.1223,23.1128,23.1223,3400.0
2013-03-05 13:15:00,24.26,24.26,24.25,24.25,8600.0,23.1223,23.1223,23.1128,23.1128,8600.0
2013-03-05 13:20:00,24.26,24.27,24.26,24.26,4400.0,23.1223,23.1318,23.1223,23.1223,4400.0
2013-03-05 13:25:00,24.25,24.27,24.24,24.25,18200.0,23.1128,23.1318,23.1032,23.1128,18200.0
2013-03-05 13:30:00,24.25,24.28,24.25,24.27,10400.0,23.1128,23.1414,23.1128,23.1318,10400.0
2013-03-05 13:35:00,24.27,24.28,24.25,24.25,11000.0,23.1318,23.1414,23.1128,23.1128,11000.0
2013-03-05 13:40:00,24.25,24.25,24.23,24.23,6800.0,23.1128,23.1128,23.0937,23.0937,6800.0
2013-03-05 13:45:00,24.23,24.24,24.22,24.22,3000.0,23.0937,23.1032,23.0842,23.0842,3000.0
2013-03-05 13:50:00,24.22,24.24,24.21,24.22,11800.0,23.0842,23.1032,23.0746,23.0842,11800.0
2013-03-05 13:55:00,24.23,24.24,24.23,24.23,3800.0,23.0937,23.1032,23.0937,23.0937,3800.0
2013-03-05 14:00:00,24.24,24.24,24.23,24.23,7800.0,23.1032,23.1032,23.0937,23.0937,7800.0
2013-03-05 14:05:00,24.24,24.24,24.22,24.23,5000.0,23.1032,23.1032,23.0842,23.0937,5000.0
2013-03-05 14:10:00,24.22,24.24,24.22,24.24,5000.0,23.0842,23.1032,23.0842,23.1032,5000.0
2013-03-05 14:15:00,24.24,24.25,24.24,24.25,8200.0,23.1032,23.1128,23.1032,23.1128,8200.0
2013-03-05 14:20:00,24.26,24.26,24.24,24.25,3000.0,23.1223,23.1223,23.1032,23.1128,3000.0
2013-03-05 14:25:00,24.24,24.24,24.22,24.22,7000.0,23.1032,23.1032,23.0842,23.0842,7000.0
2013-03-05 14:30:00,24.2,24.21,24.2,24.2,6400.0,23.0651,23.0746,23.0651,23.0651,6400.0
2013-03-05 14:35:00,24.2,24.22,24.2,24.22,7600.0,23.0651,23.0842,23.0651,23.0842,7600.0
2013-03-05 14:40:00,24.22,24.23,24.21,24.22,10200.0,23.0842,23.0937,23.0746,23.0842,10200.0
2013-03-05 14:45:00,24.22,24.23,24.21,24.21,10800.0,23.0842,23.0937,23.0746,23.0746,10800.0
2013-03-05 14:50:00,24.21,24.21,24.18,24.19,11800.0,23.0746,23.0746,23.0461,23.0556,11800.0
2013-03-05 14:55:00,24.19,24.22,24.18,24.22,7000.0,23.0556,23.0842,23.0461,23.0842,7000.0
2013-03-05 15:00:00,24.21,24.22,24.19,24.21,14200.0,23.0746,23.0842,23.0556,23.0746,14200.0
2013-03-05 15:05:00,24.21,24.22,24.18,24.22,8800.0,23.0746,23.0842,23.0461,23.0842,8800.0
2013-03-05 15:10:00,24.21,24.22,24.19,24.21,13000.0,23.0746,23.0842,23.0556,23.0746,13000.0
2013-03-05 15:15:00,24.21,24.21,24.2,24.2,10600.0,23.0746,23.0746,23.0651,23.0651,10600.0
2013-03-05 15:20:00,24.2,24.2,24.18,24.19,13200.0,23.0651,23.0651,23.0461,23.0556,13200.0
2013-03-05 15:25:00,24.19,24.2,24.18,24.2,8600.0,23.0556,23.0651,23.0461,23.0651,8600.0
2013-03-05 15:30:00,24.2,24.2,24.16,24.16,24200.0,23.0651,23.0651,23.027,23.027,24200.0
2013-03-05 15:35:00,24.16,24.18,24.15,24.17,21800.0,23.027,23.0461,23.0175,23.0365,21800.0
2013-03-05 15:40:00,24.18,24.19,24.17,24.18,59000.0,23.0461,23.0556,23.0365,23.0461,59000.0
2013-03-05 15:45:00,24.18,24.18,24.18,24.18,30000.0,23.0461,23.0461,23.0461,23.0461,30000.0
2013-03-05 15:50:00,24.18,24.18,24.16,24.17,28000.0,23.0461,23.0461,23.027,23.0365,28000.0
2013-03-05 15:55:00,24.17,24.18,24.16,24.18,63000.0,23.0365,23.0461,23.027,23.0461,63000.0
2013-03-06 09:30:00,24.27,24.33,24.27,24.29,16200.0,23.1318,23.189,23.1318,23.1509,16200.0
2013-03-06 09:35:00,24.28,24.28,24.23,24.23,3000.0,23.1414,23.1414,23.0937,23.0937,3000.0
2013-03-06 09:40:00,24.24,24.26,24.19,24.21,7600.0,23.1032,23.1223,23.0556,23.0746,7600.0
2013-03-06 09:45:00,24.21,24.21,24.14,24.14,24800.0,23.0746,23.0746,23.0079,23.0079,24800.0
2013-03-06 09:50:00,24.13,24.14,24.08,24.09,18600.0,22.9984,23.0079,22.9507,22.9603,18600.0
2013-03-06 09:55:00,24.08,24.1,24.0,24.01,25800.0,22.9507,22.9698,22.8745,22.884,25800.0
2013-03-06 10:00:00,24.03,24.08,24.0,24.08,13000.0,22.9031,22.9507,22.8745,22.9507,13000.0
2013-03-06 10:05:00,24.07,24.07,24.02,24.04,38200.0,22.9412,22.9412,22.8936,22.9126,38200.0
2013-03-06 10:10:00,24.03,24.04,24.0,24.0,18800.0,22.9031,22.9126,22.8745,22.8745,18800.0
2013-03-06 10:15:00,24.0,24.05,24.0,24.05,5600.0,22.8745,22.9221,22.8745,22.9221,5600.0
2013-03-06 10:20:00,24.05,24.05,23.98,24.0,14600.0,22.9221,22.9221,22.8554,22.8745,14600.0
2013-03-06 10:25:00,24.02,24.03,23.99,24.01,6800.0,22.8936,22.9031,22.865,22.884,6800.0
2013-03-06 10:30:00,24.0,24.0,23.93,23.93,40600.0,22.8745,22.8745,22.8078,22.8078,40600.0
2013-03-06 10:35:00,23.95,23.97,23.9,23.9,72200.0,22.8268,22.8459,22.7792,22.7792,72200.0
2013-03-06 10:40:00,23.91,23.96,23.9,23.94,11400.0,22.7887,22.8364,22.7792,22.8173,11400.0
2013-03-06 10:45:00,23.96,24.0,23.96,23.98,7200.0,22.8364,22.8745,22.8364,22.8554,7200.0
2013-03-06 10:50:00,23.98,24.0,23.97,23.99,7200.0,22.8554,22.8745,22.8459,22.865,7200.0
2013-03-06 10:55:00,24.0,24.0,23.93,23.93,7400.0,22.8745,22.8745,22.8078,22.8078,7400.0
2013-03-06 11:00:00,23.93,23.99,23.93,23.99,4800.0,22.8078,22.865,22.8078,22.865,4800.0
2013-03-06 11:05:00,23.99,24.0,23.98,23.98,6600.0,22.865,22.8745,22.8554,22.8554,6600.0
2013-03-06 11:10:00,24.0,24.06,23.99,23.99,17600.0,22.8745,22.9317,22.865,22.865,17600.0
2013-03-06 11:15:00,24.0,24.0,23.97,23.98,19800.0,22.8745,22.8745,22.8459,22.8554,19800.0
2013-03-06 11:20:00,24.0,24.0,23.97,23.98,31200.0,22.8745,22.8745,22.8459,22.8554,31200.0
2013-03-06 11:25:00,23.98,23.98,23.96,23.96,30200.0,22.8554,22.8554,22.8364,22.8364,30200.0
2013-03-06 11:30:00,23.95,23.96,23.92,23.92,13000.0,22.8268,22.8364,22.7982,22.7982,13000.0
2013-03-06 11:35:00,23.92,23.94,23.92,23.93,11600.0,22.7982,22.8173,22.7982,22.8078,11600.0
2013-03-06 11:40:00,23.93,23.93,23.92,23.93,1200.0,22.8078,22.8078,22.7982,22.8078,1200.0
2013-03-06 11:45:00,23.93,23.98,23.93,23.96,18400.0,22.8078,22.8554,22.8078,22.8364,18400.0
2013-03-06 11:50:00,23.96,23.97,23.95,23.95,16000.0,22.8364,22.8459,22.8268,22.8268,16000.0
2013-03-06 11:55:00,23.95,23.95,23.92,23.93,11600.0,22.8268,22.8268,22.7982,22.8078,11600.0
2013-03-06 12:00:00,23.93,23.93,23.91,23.91,5600.0,22.8078,22.8078,22.7887,22.7887,5600.0
2013-03-06 12:05:00,23.91,23.92,23.9,23.9,11600.0,22.7887,22.7982,22.7792,22.7792,11600.0
2013-03-06 12:10:00,23.89,23.9,23.88,23.88,5800.0,22.7697,22.7792,22.7601,22.7601,5800.0
2013-03-06 12:15:00,23.89,23.92,23.89,23.92,9400.0,22.7697,22.7982,22.7697,22.7982,9400.0
2013-03-06 12:20:00,23.93,23.95,23.93,23.95,6000.0,22.8078,22.8268,22.8078,22.8268,6000.0
2013-03-06 12:25:00,23.95,23.95,23.92,23.93,6800.0,22.8268,22.8268,22.7982,22.8078,6800.0
2013-03-06 12:30:00,23.93,23.96,23.93,23.96,7800.0,22.8078,22.8364,22.8078,22.8364,7800.0
2013-03-06 12:35:00,23.96,24.01,23.96,24.01,5200.0,22.8364,22.884,22.8364,22.884,5200.0
2013-03-06 12:40:00,24.01,24.05,24.0,24.05,7800.0,22.884,22.9221,22.8745,22.9221,7800.0
2013-03-06 12:45:00,24.05,24.05,24.02,24.03,10800.0,22.9221,22.9221,22.8936,22.9031,10800.0
2013-03-06 12:50:00,24.03,24.03,24.0,24.02,12200.0,22.9031,22.9031,22.8745,22.8936,12200.0
2013-03-06 12:55:00,24.0,24.03,24.0,24.0,8400.0,22.8745,22.9031,22.8745,22.8745,8400.0
2013-03-06 13:00:00,24.0,24.01,24.0,24.0,13600.0,22.8745,22.884,22.8745,22.8745,13600.0
2013-03-06 13:05:00,24.0,24.01,24.0,24.0,18200.0,22.8745,22.884,22.8745,22.8745,18200.0
2013-03-06 13:10:00,24.0,24.0,23.99,23.99,4400.0,22.8745,22.8745,22.865,22.865,4400.0
2013-03-06 13:15:00,23.99,24.0,23.99,23.99,3800.0,22.865,22.8745,22.865,22.865,3800.0
2013-03-06 13:20:00,24.0,24.0,23.99,23.99,12400.0,22.8745,22.8745,22.865,22.865,12400.0
2013-03-06 13:25:00,23.99,24.0,23.99,24.0,10200.0,22.865,22.8745,22.865,22.8745,10200.0
2013-03-06 13:30:00,24.0,24.0,23.99,23.99,8600.0,22.8745,22.8745,22.865,22.865,8600.0
2013-03-06 13:35:00,23.99,24.0,23.98,23.98,11400.0,22.865,22.8745,22.8554,22.8554,11400.0
2013-03-06 13:40:00,23.98,23.98,23.97,23.98,9000.0,22.8554,22.8554,22.8459,22.8554,9000.0
2013-03-06 13:45:00,23.98,23.98,23.97,23.97,3800.0,22.8554,22.8554,22.8459,22.8459,3800.0
2013-03-06 13:50:00,23.97,23.97,23.9,23.92,45800.0,22.8459,22.8459,22.7792,22.7982,45800.0
2013-03-06 13:55:00,23.92,23.92,23.92,23.92,10600.0,22.7982,22.7982,22.7982,22.7982,10600.0
2013-03-06 14:00:00,23.92,23.93,23.92,23.93,16000.0,22.7982,22.8078,22.7982,22.8078,16000.0
2013-03-06 14:05:00,23.93,23.93,23.93,23.93,4200.0,22.8078,22.8078,22.8078,22.8078,4200.0
2013-03-06 14:10:00,23.93,23.93,23.88,23.88,13800.0,22.8078,22.8078,22.7601,22.7601,13800.0
2013-03-06 14:15:00,23.88,23.88,23.88,23.88,3200.0,22.7601,22.7601,22.7601,22.7601,3200.0
2013-03-06 14:20:00,23.88,23.91,23.88,23.9,14800.0,22.7601,22.7887,22.7601,22.7792,14800.0
2013-03-06 14:25:00,23.9,23.93,23.9,23.91,17800.0,22.7792,22.8078,22.7792,22.7887,17800.0
2013-03-06 14:30:00,23.92,23.93,23.91,23.93,13400.0,22.7982,22.8078,22.7887,22.8078,13400.0
2013-03-06 14:35:00,23.93,23.93,23.92,23.92,13600.0,22.8078,22.8078,22.7982,22.7982,13600.0
2013-03-06 14:40:00,23.92,23.92,23.91,23.91,10000.0,22.7982,22.7982,22.7887,22.7887,10000.0
2013-03-06 14:45:00,23.91,23.92,23.83,23.84,64600.0,22.7887,22.7982,22.7125,22.722,64600.0
2013-03-06 14:50:00,23.84,23.85,23.83,23.85,15200.0,22.722,22.7315,22.7125,22.7315,15200.0
2013-03-06 14:55:00,23.85,23.86,23.84,23.84,17200.0,22.7315,22.7411,22.722,22.722,17200.0
2013-03-06 15:00:00,23.84,23.85,23.83,23.83,20000.0,22.722,22.7315,22.7125,22.7125,20000.0
2013-03-06 15:05:00,23.83,23.83,23.8,23.8,16600.0,22.7125,22.7125,22.6839,22.6839,16600.0
2013-03-06 15:10:00,23.8,23.81,23.78,23.78,26800.0,22.6839,22.6934,22.6648,22.6648,26800.0
2013-03-06 15:15:00,23.78,23.8,23.77,23.8,18000.0,22.6648,22.6839,22.6553,22.6839,18000.0
2013-03-06 15:20:00,23.81,23.82,23.81,23.82,29800.0,22.6934,22.7029,22.6934,22.7029,29800.0
2013-03-06 15:25:00,23.83,23.83,23.81,23.81,29600.0,22.7125,22.7125,22.6934,22.6934,29600.0
2013-03-06 15:30:00,23.81,23.81,23.79,23.8,37600.0,22.6934,22.6934,22.6743,22.6839,37600.0
2013-03-06 15:35:00,23.8,23.82,23.8,23.8,89000.0,22.6839,22.7029,22.6839,22.6839,89000.0
2013-03-06 15:40:00,23.8,23.8,23.78,23.78,52600.0,22.6839,22.6839,22.6648,22.6648,52600.0
2013-03-06 15:45:00,23.78,23.79,23.75,23.77,34200.0,22.6648,22.6743,22.6362,22.6553,34200.0
2013-03-06 15:50:00,23.76,23.76,23.75,23.75,50600.0,22.6457,22.6457,22.6362,22.6362,50600.0
2013-03-06 15:55:00,23.75,23.78,23.75,23.75,135000.0,22.6362,22.6648,22.6362,22.6362,135000.0
2013-03-07 09:30:00,23.7,23.7,23.58,23.67,28000.0,22.5886,22.5886,22.4742,22.56,28000.0
2013-03-07 09:35:00,23.65,23.67,23.59,23.59,18000.0,22.5409,22.56,22.4837,22.4837,18000.0
2013-03-07 09:40:00,23.61,23.63,23.59,23.6,18400.0,22.5028,22.5218,22.4837,22.4933,18400.0
2013-03-07 09:45:00,23.61,23.63,23.57,23.58,11600.0,22.5028,22.5218,22.4647,22.4742,11600.0
2013-03-07 09:50:00,23.58,23.58,23.5,23.52,40200.0,22.4742,22.4742,22.3979,22.417,40200.0
2013-03-07 09:55:00,23.52,23.53,23.51,23.53,22200.0,22.417,22.4265,22.4075,22.4265,22200.0
2013-03-07 10:00:00,23.53,23.53,23.5,23.53,27400.0,22.4265,22.4265,22.3979,22.4265,27400.0
2013-03-07 10:05:00,23.52,23.53,23.5,23.53,18200.0,22.417,22.4265,22.3979,22.4265,18200.0
2013-03-07 10:10:00,23.53,23.6,23.53,23.6,17600.0,22.4265,22.4933,22.4265,22.4933,17600.0
2013-03-07 10:15:00,23.59,23.6,23.59,23.6,25400.0,22.4837,22.4933,22.4837,22.4933,25400.0
2013-03-07 10:20:00,23.6,23.6,23.59,23.6,16600.0,22.4933,22.4933,22.4837,22.4933,16600.0
2013-03-07 10:25:00,23.6,23.6,23.58,23.58,26400.0,22.4933,22.4933,22.4742,22.4742,26400.0
2013-03-07 10:30:00,23.58,23.59,23.57,23.59,20200.0,22.4742,22.4837,22.4647,22.4837,20200.0
2013-03-07 10:35:00,23.59,23.6,23.57,23.58,26000.0,22.4837,22.4933,22.4647,22.4742,26000.0
2013-03-07 10:40:00,23.58,23.6,23.58,23.6,41200.0,22.4742,22.4933,22.4742,22.4933,41200.0
2013-03-07 10:45:00,23.6,23.6,23.58,23.59,22400.0,22.4933,22.4933,22.4742,22.4837,22400.0
2013-03-07 10:50:00,23.58,23.58,23.57,23.58,10200.0,22.4742,22.4742,22.4647,22.4742,10200.0
2013-03-07 10:55:00,23.59,23.59,23.56,23.57,16600.0,22.4837,22.4837,22.4551,22.4647,16600.0
2013-03-07 11:00:00,23.57,23.59,23.57,23.59,14200.0,22.4647,22.4837,22.4647,22.4837,14200.0
2013-03-07 11:05:00,23.59,23.6,23.58,23.6,18600.0,22.4837,22.4933,22.4742,22.4933,18600.0
2013-03-07 11:10:00,23.6,23.6,23.58,23.59,12600.0,22.4933,22.4933,22.4742,22.4837,12600.0
2013-03-07 11:15:00,23.59,23.59,23.57,23.57,5800.0,22.4837,22.4837,22.4647,22.4647,5800.0
2013-03-07 11:20:00,23.57,23.58,23.55,23.58,11400.0,22.4647,22.4742,22.4456,22.4742,11400.0
2013-03-07 11:25:00,23.58,23.58,23.56,23.56,6400.0,22.4742,22.4742,22.4551,22.4551,6400.0
2013-03-07 11:30:00,23.56,23.57,23.55,23.56,8000.0,22.4551,22.4647,22.4456,22.4551,8000.0
2013-03-07 11:35:00,23.57,23.58,23.55,23.57,20200.0,22.4647,22.4742,22.4456,22.4647,20200.0
2013-03-07 11:40:00,23.57,23.6,23.57,23.6,9200.0,22.4647,22.4933,22.4647,22.4933,9200.0
2013-03-07 11:45:00,23.59,23.59,23.58,23.58,4400.0,22.4837,22.4837,22.4742,22.4742,4400.0
2013-03-07 11:50:00,23.59,23.6,23.58,23.6,9800.0,22.4837,22.4933,22.4742,22.4933,9800.0
2013-03-07 11:55:00,23.59,23.6,23.55,23.56,11800.0,22.4837,22.4933,22.4456,22.4551,11800.0
2013-03-07 12:00:00,23.55,23.58,23.55,23.58,4600.0,22.4456,22.4742,22.4456,22.4742,4600.0
2013-03-07 12:05:00,23.58,23.58,23.57,23.58,5200.0,22.4742,22.4742,22.4647,22.4742,5200.0
2013-03-07 12:10:00,23.57,23.59,23.57,23.58,7000.0,22.4647,22.4837,22.4647,22.4742,7000.0
2013-03-07 12:15:00,23.58,23.59,23.58,23.59,3600.0,22.4742,22.4837,22.4742,22.4837,3600.0
2013-03-07 12:20:00,23.59,23.59,23.58,23.59,11600.0,22.4837,22.4837,22.4742,22.4837,11600.0
2013-03-07 12:25:00,23.59,23.61,23.59,23.6,17600.0,22.4837,22.5028,22.4837,22.4933,17600.0
2013-03-07 12:30:00,23.61,23.61,23.6,23.61,56200.0,22.5028,22.5028,22.4933,22.5028,56200.0
2013-03-07 12:35:00,23.61,23.62,23.6,23.61,9600.0,22.5028,22.5123,22.4933,22.5028,9600.0
2013-03-07 12:40:00,23.61,23.61,23.59,23.59,53000.0,22.5028,22.5028,22.4837,22.4837,53000.0
2013-03-07 12:45:00,23.59,23.61,23.59,23.61,24800.0,22.4837,22.5028,22.4837,22.5028,24800.0
2013-03-07 12:50:00,23.61,23.61,23.6,23.6,6400.0,22.5028,22.5028,22.4933,22.4933,6400.0
2013-03-07 12:55:00,23.6,23.6,23.6,23.6,8200.0,22.4933,22.4933,22.4933,22.4933,8200.0
2013-03-07 13:00:00,23.6,23.61,23.59,23.6,44600.0,22.4933,22.5028,22.4837,22.4933,44600.0
2013-03-07 13:05:00,23.6,23.6,23.58,23.59,31000.0,22.4933,22.4933,22.4742,22.4837,31000.0
2013-03-07 13:10:00,23.59,23.61,23.59,23.61,9600.0,22.4837,22.5028,22.4837,22.5028,9600.0
2013-03-07 13:15:00,23.61,23.61,23.6,23.61,5200.0,22.5028,22.5028,22.4933,22.5028,5200.0
2013-03-07 13:20:00,23.6,23.63,23.6,23.6,98600.0,22.4933,22.5218,22.4933,22.4933,98600.0
2013-03-07 13:25:00,23.61,23.61,23.59,23.59,79200.0,22.5028,22.5028,22.4837,22.4837,79200.0
2013-03-07 13:30:00,23.6,23.63,23.6,23.61,16000.0,22.4933,22.5218,22.4933,22.5028,16000.0
2013-03-07 13:35:00,23.61,23.61,23.6,23.61,18200.0,22.5028,22.5028,22.4933,22.5028,18200.0
2013-03-07 13:40:00,23.61,23.65,23.61,23.65,19000.0,22.5028,22.5409,22.5028,22.5409,19000.0
2013-03-07 13:45:00,23.65,23.67,23.65,23.66,17000.0,22.5409,22.56,22.5409,22.5504,17000.0
2013-03-07 13:50:00,23.67,23.67,23.66,23.66,8400.0,22.56,22.56,22.5504,22.5504,8400.0
2013-03-07 13:55:00,23.66,23.68,23.65,23.67,19800.0,22.5504,22.5695,22.5409,22.56,19800.0
2013-03-07 14:00:00,23.68,23.68,23.67,23.68,15400.0,22.5695,22.5695,22.56,22.5695,15400.0
2013-03-07 14:05:00,23.68,23.68,23.67,23.67,13200.0,22.5695,22.5695,22.56,22.56,13200.0
2013-03-07 14:10:00,23.67,23.68,23.66,23.67,22200.0,22.56,22.5695,22.5504,22.56,22200.0
2013-03-07 14:15:00,23.68,23.73,23.68,23.72,43600.0,22.5695,22.6172,22.5695,22.6076,43600.0
2013-03-07 14:20:00,23.72,23.75,23.72,23.74,8000.0,22.6076,22.6362,22.6076,22.6267,8000.0
2013-03-07 14:25:00,23.74,23.76,23.74,23.75,15000.0,22.6267,22.6457,22.6267,22.6362,15000.0
2013-03-07 14:30:00,23.75,23.75,23.75,23.75,6600.0,22.6362,22.6362,22.6362,22.6362,6600.0
2013-03-07 14:35:00,23.75,23.77,23.74,23.77,17400.0,22.6362,22.6553,22.6267,22.6553,17400.0
2013-03-07 14:40:00,23.77,23.77,23.75,23.75,8200.0,22.6553,22.6553,22.6362,22.6362,8200.0
2013-03-07 14:45:00,23.75,23.77,23.75,23.77,10000.0,22.6362,22.6553,22.6362,22.6553,10000.0
2013-03-07 14:50:00,23.77,23.77,23.73,23.73,10800.0,22.6553,22.6553,22.6172,22.6172,10800.0
2013-03-07 14:55:00,23.73,23.74,23.72,23.72,11800.0,22.6172,22.6267,22.6076,22.6076,11800.0
2013-03-07 15:00:00,23.72,23.73,23.72,23.73,7600.0,22.6076,22.6172,22.6076,22.6172,7600.0
2013-03-07 15:05:00,23.73,23.73,23.71,23.73,21400.0,22.6172,22.6172,22.5981,22.6172,21400.0
2013-03-07 15:10:00,23.73,23.73,23.72,23.72,47400.0,22.6172,22.6172,22.6076,22.6076,47400.0
2013-03-07 15:15:00,23.72,23.72,23.71,23.72,44400.0,22.6076,22.6076,22.5981,22.6076,44400.0
2013-03-07 15:20:00,23.72,23.72,23.66,23.67,85800.0,22.6076,22.6076,22.5504,22.56,85800.0
2013-03-07 15:25:00,23.67,23.71,23.67,23.71,25600.0,22.56,22.5981,22.56,22.5981,25600.0
2013-03-07 15:30:00,23.71,23.74,23.71,23.72,42000.0,22.5981,22.6267,22.5981,22.6076,42000.0
2013-03-07 15:35:00,23.72,23.73,23.72,23.73,24600.0,22.6076,22.6172,22.6076,22.6172,24600.0
2013-03-07 15:40:00,23.73,23.73,23.69,23.69,68400.0,22.6172,22.6172,22.579,22.579,68400.0
2013-03-07 15:45:00,23.7,23.7,23.69,23.7,95000.0,22.5886,22.5886,22.579,22.5886,95000.0
2013-03-07 15:50:00,23.7,23.71,23.67,23.67,122000.0,22.5886,22.5981,22.56,22.56,122000.0
2013-03-07 15:55:00,23.67,23.68,23.64,23.64,235800.0,22.56,22.5695,22.5314,22.5314,235800.0
2013-03-08 09:30:00,23.82,23.85,23.78,23.8,10800.0,22.7029,22.7315,22.6648,22.6839,10800.0
2013-03-08 09:35:00,23.75,23.79,23.71,23.72,3000.0,22.6362,22.6743,22.5981,22.6076,3000.0
2013-03-08 09:40:00,23.72,23.72,23.69,23.7,2800.0,22.6076,22.6076,22.579,22.5886,2800.0
2013-03-08 09:45:00,23.69,23.72,23.68,23.71,11600.0,22.579,22.6076,22.5695,22.5981,11600.0
2013-03-08 09:50:00,23.7,23.77,23.7,23.73,8600.0,22.5886,22.6553,22.5886,22.6172,8600.0
2013-03-08 09:55:00,23.74,23.75,23.72,23.72,5800.0,22.6267,22.6362,22.6076,22.6076,5800.0
2013-03-08 10:00:00,23.73,23.73,23.68,23.72,5400.0,22.6172,22.6172,22.5695,22.6076,5400.0
2013-03-08 10:05:00,23.71,23.74,23.68,23.7,3600.0,22.5981,22.6267,22.5695,22.5886,3600.0
2013-03-08 10:10:00,23.7,23.7,23.63,23.65,11200.0,22.5886,22.5886,22.5218,22.5409,11200.0
2013-03-08 10:15:00,23.65,23.66,23.64,23.64,14600.0,22.5409,22.5504,22.5314,22.5314,14600.0
2013-03-08 10:20:00,23.65,23.66,23.63,23.66,6200.0,22.5409,22.5504,22.5218,22.5504,6200.0
2013-03-08 10:25:00,23.68,23.68,23.64,23.67,9000.0,22.5695,22.5695,22.5314,22.56,9000.0
2013-03-08 10:30:00,23.67,23.68,23.65,23.67,9400.0,22.56,22.5695,22.5409,22.56,9400.0
2013-03-08 10:35:00,23.67,23.67,23.65,23.65,12400.0,22.56,22.56,22.5409,22.5409,12400.0
2013-03-08 10:40:00,23.66,23.68,23.66,23.68,28400.0,22.5504,22.5695,22.5504,22.5695,28400.0
2013-03-08 10:45:00,23.68,23.7,23.65,23.67,21600.0,22.5695,22.5886,22.5409,22.56,21600.0
2013-03-08 10:50:00,23.67,23.72,23.67,23.68,22600.0,22.56,22.6076,22.56,22.5695,22600.0
2013-03-08 10:55:00,23.68,23.68,23.67,23.68,11800.0,22.5695,22.5695,22.56,22.5695,11800.0
2013-03-08 11:00:00,23.68,23.68,23.64,23.65,10000.0,22.5695,22.5695,22.5314,22.5409,10000.0
2013-03-08 11:05:00,23.65,23.72,23.65,23.72,9800.0,22.5409,22.6076,22.5409,22.6076,9800.0
2013-03-08 11:10:00,23.72,23.72,23.7,23.72,9400.0,22.6076,22.6076,22.5886,22.6076,9400.0
2013-03-08 11:15:00,23.72,23.73,23.69,23.7,5600.0,22.6076,22.6172,22.579,22.5886,5600.0
2013-03-08 11:20:00,23.7,23.71,23.68,23.68,8400.0,22.5886,22.5981,22.5695,22.5695,8400.0
2013-03-08 11:25:00,23.68,23.68,23.65,23.68,25800.0,22.5695,22.5695,22.5409,22.5695,25800.0
2013-03-08 11:30:00,23.68,23.71,23.67,23.71,5800.0,22.5695,22.5981,22.56,22.5981,5800.0
2013-03-08 11:35:00,23.69,23.72,23.69,23.71,16800.0,22.579,22.6076,22.579,22.5981,16800.0
2013-03-08 11:40:00,23.71,23.71,23.68,23.7,4600.0,22.5981,22.5981,22.5695,22.5886,4600.0
2013-03-08 11:45:00,23.7,23.71,23.67,23.68,10200.0,22.5886,22.5981,22.56,22.5695,10200.0
2013-03-08 11:50:00,23.7,23.71,23.7,23.7,2800.0,22.5886,22.5981,22.5886,22.5886,2800.0
2013-03-08 11:55:00,23.69,23.69,23.68,23.69,6800.0,22.579,22.579,22.5695,22.579,6800.0
2013-03-08 12:00:00,23.7,23.7,23.68,23.68,3600.0,22.5886,22.5886,22.5695,22.5695,3600.0
2013-03-08 12:05:00,23.68,23.7,23.68,23.7,6800.0,22.5695,22.5886,22.5695,22.5886,6800.0
2013-03-08 12:10:00,23.71,23.71,23.68,23.7,13400.0,22.5981,22.5981,22.5695,22.5886,13400.0
2013-03-08 12:15:00,23.7,23.7,23.69,23.69,3800.0,22.5886,22.5886,22.579,22.579,3800.0
2013-03-08 12:20:00,23.7,23.72,23.68,23.71,5000.0,22.5886,22.6076,22.5695,22.5981,5000.0
2013-03-08 12:25:00,23.7,23.71,23.67,23.68,4800.0,22.5886,22.5981,22.56,22.5695,4800.0
2013-03-08 12:30:00,23.68,23.68,23.65,23.66,9000.0,22.5695,22.5695,22.5409,22.5504,9000.0
2013-03-08 12:35:00,23.65,23.65,23.63,23.65,72800.0,22.5409,22.5409,22.5218,22.5409,72800.0
2013-03-08 12:40:00,23.65,23.67,23.63,23.66,17400.0,22.5409,22.56,22.5218,22.5504,17400.0
2013-03-08 12:45:00,23.66,23.67,23.64,23.67,6600.0,22.5504,22.56,22.5314,22.56,6600.0
2013-03-08 12:50:00,23.67,23.68,23.66,23.68,4400.0,22.56,22.5695,22.5504,22.5695,4400.0
2013-03-08 12:55:00,23.67,23.7,23.67,23.7,2600.0,22.56,22.5886,22.56,22.5886,2600.0
2013-03-08 13:00:00,23.7,23.71,23.7,23.71,5400.0,22.5886,22.5981,22.5886,22.5981,5400.0
2013-03-08 13:05:00,23.71,23.72,23.71,23.72,4200.0,22.5981,22.6076,22.5981,22.6076,4200.0
2013-03-08 13:10:00,23.72,23.74,23.72,23.74,7200.0,22.6076,22.6267,22.6076,22.6267,7200.0
2013-03-08 13:15:00,23.74,23.74,23.72,23.73,13000.0,22.6267,22.6267,22.6076,22.6172,13000.0
2013-03-08 13:20:00,23.72,23.77,23.66,23.66,74400.0,22.6076,22.6553,22.5504,22.5504,74400.0
2013-03-08 13:25:00,23.67,23.69,23.66,23.68,7200.0,22.56,22.579,22.5504,22.5695,7200.0
2013-03-08 13:30:00,23.68,23.71,23.67,23.71,3400.0,22.5695,22.5981,22.56,22.5981,3400.0
2013-03-08 13:35:00,23.71,23.75,23.71,23.75,10000.0,22.5981,22.6362,22.5981,22.6362,10000.0
2013-03-08 13:40:00,23.75,23.75,23.74,23.74,3400.0,22.6362,22.6362,22.6267,22.6267,3400.0
2013-03-08 13:45:00,23.74,23.74,23.73,23.74,7000.0,22.6267,22.6267,22.6172,22.6267,7000.0
2013-03-08 13:50:00,23.74,23.74,23.68,23.68,40800.0,22.6267,22.6267,22.5695,22.5695,40800.0
2013-03-08 13:55:00,23.68,23.68,23.66,23.68,7600.0,22.5695,22.5695,22.5504,22.5695,7600.0
2013-03-08 14:00:00,23.69,23.74,23.69,23.73,8400.0,22.579,22.6267,22.579,22.6172,8400.0
2013-03-08 14:05:00,23.73,23.73,23.71,23.72,7200.0,22.6172,22.6172,22.5981,22.6076,7200.0
2013-03-08 14:10:00,23.71,23.72,23.67,23.67,12800.0,22.5981,22.6076,22.56,22.56,12800.0
2013-03-08 14:15:00,23.67,23.68,23.67,23.68,6800.0,22.56,22.5695,22.56,22.5695,6800.0
2013-03-08 14:20:00,23.68,23.7,23.68,23.69,8400.0,22.5695,22.5886,22.5695,22.579,8400.0
2013-03-08 14:25:00,23.69,23.71,23.68,23.71,5600.0,22.579,22.5981,22.5695,22.5981,5600.0
2013-03-08 14:30:00,23.71,23.72,23.71,23.72,5600.0,22.5981,22.6076,22.5981,22.6076,5600.0
2013-03-08 14:35:00,23.71,23.71,23.67,23.67,32600.0,22.5981,22.5981,22.56,22.56,32600.0
2013-03-08 14:40:00,23.68,23.7,23.66,23.66,10200.0,22.5695,22.5886,22.5504,22.5504,10200.0
2013-03-08 14:45:00,23.67,23.68,23.66,23.68,6400.0,22.56,22.5695,22.5504,22.5695,6400.0
2013-03-08 14:50:00,23.68,23.68,23.67,23.68,3800.0,22.5695,22.5695,22.56,22.5695,3800.0
2013-03-08 14:55:00,23.68,23.7,23.68,23.68,5800.0,22.5695,22.5886,22.5695,22.5695,5800.0
2013-03-08 15:00:00,23.68,23.7,23.68,23.7,7400.0,22.5695,22.5886,22.5695,22.5886,7400.0
2013-03-08 15:05:00,23.7,23.7,23.68,23.7,8000.0,22.5886,22.5886,22.5695,22.5886,8000.0
2013-03-08 15:10:00,23.7,23.7,23.68,23.69,5600.0,22.5886,22.5886,22.5695,22.579,5600.0
2013-03-08 15:15:00,23.69,23.71,23.68,23.68,51200.0,22.579,22.5981,22.5695,22.5695,51200.0
2013-03-08 15:20:00,23.68,23.71,23.67,23.7,23800.0,22.5695,22.5981,22.56,22.5886,23800.0
2013-03-08 15:25:00,23.7,23.7,23.68,23.7,9000.0,22.5886,22.5886,22.5695,22.5886,9000.0
2013-03-08 15:30:00,23.7,23.7,23.68,23.68,19200.0,22.5886,22.5886,22.5695,22.5695,19200.0
2013-03-08 15:35:00,23.69,23.7,23.69,23.7,16400.0,22.579,22.5886,22.579,22.5886,16400.0
2013-03-08 15:40:00,23.7,23.71,23.68,23.7,26400.0,22.5886,22.5981,22.5695,22.5886,26400.0
2013-03-08 15:45:00,23.7,23.71,23.69,23.7,24000.0,22.5886,22.5981,22.579,22.5886,24000.0
2013-03-08 15:50:00,23.71,23.71,23.65,23.66,46400.0,22.5981,22.5981,22.5409,22.5504,46400.0
2013-03-08 15:55:00,23.66,23.68,23.66,23.68,61000.0,22.5504,22.5695,22.5504,22.5695,61000.0
2013-03-11 09:30:00,23.68,23.68,23.64,23.64,5600.0,22.5695,22.5695,22.5314,22.5314,5600.0
2013-03-11 09:35:00,23.64,23.66,23.61,23.66,4400.0,22.5314,22.5504,22.5028,22.5504,4400.0
2013-03-11 09:40:00,23.61,23.68,23.61,23.68,3800.0,22.5028,22.5695,22.5028,22.5695,3800.0
2013-03-11 09:45:00,23.65,23.73,23.65,23.72,11200.0,22.5409,22.6172,22.5409,22.6076,11200.0
2013-03-11 09:50:00,23.73,23.83,23.73,23.79,13200.0,22.6172,22.7125,22.6172,22.6743,13200.0
2013-03-11 09:55:00,23.79,23.81,23.78,23.8,10000.0,22.6743,22.6934,22.6648,22.6839,10000.0
2013-03-11 10:00:00,23.8,23.83,23.8,23.8,11800.0,22.6839,22.7125,22.6839,22.6839,11800.0
2013-03-11 10:05:00,23.8,23.83,23.8,23.81,7200.0,22.6839,22.7125,22.6839,22.6934,7200.0
2013-03-11 10:10:00,23.81,23.83,23.8,23.81,8600.0,22.6934,22.7125,22.6839,22.6934,8600.0
2013-03-11 10:15:00,23.8,23.82,23.8,23.81,8600.0,22.6839,22.7029,22.6839,22.6934,8600.0
2013-03-11 10:20:00,23.81,23.83,23.81,23.81,14000.0,22.6934,22.7125,22.6934,22.6934,14000.0
2013-03-11 10:25:00,23.82,23.83,23.8,23.8,9200.0,22.7029,22.7125,22.6839,22.6839,9200.0
2013-03-11 10:30:00,23.81,23.84,23.81,23.84,3800.0,22.6934,22.722,22.6934,22.722,3800.0
2013-03-11 10:35:00,23.83,23.86,23.83,23.86,7000.0,22.7125,22.7411,22.7125,22.7411,7000.0
2013-03-11 10:40:00,23.86,23.88,23.85,23.86,15800.0,22.7411,22.7601,22.7315,22.7411,15800.0
2013-03-11 10:45:00,23.86,23.89,23.84,23.89,7600.0,22.7411,22.7697,22.722,22.7697,7600.0
2013-03-11 10:50:00,23.88,23.89,23.87,23.88,3600.0,22.7601,22.7697,22.7506,22.7601,3600.0
2013-03-11 10:55:00,23.87,23.88,23.86,23.86,13000.0,22.7506,22.7601,22.7411,22.7411,13000.0
2013-03-11 11:00:00,23.86,23.86,23.84,23.85,3600.0,22.7411,22.7411,22.722,22.7315,3600.0
2013-03-11 11:05:00,23.86,23.88,23.86,23.88,5600.0,22.7411,22.7601,22.7411,22.7601,5600.0
2013-03-11 11:10:00,23.89,23.91,23.87,23.88,14200.0,22.7697,22.7887,22.7506,22.7601,14200.0
2013-03-11 11:15:00,23.88,23.88,23.86,23.86,4000.0,22.7601,22.7601,22.7411,22.7411,4000.0
2013-03-11 11:20:00,23.85,23.85,23.84,23.85,5200.0,22.7315,22.7315,22.722,22.7315,5200.0
2013-03-11 11:25:00,23.86,23.86,23.85,23.85,6000.0,22.7411,22.7411,22.7315,22.7315,6000.0
2013-03-11 11:30:00,23.86,23.9,23.86,23.88,6200.0,22.7411,22.7792,22.7411,22.7601,6200.0
2013-03-11 11:35:00,23.88,23.88,23.86,23.88,5000.0,22.7601,22.7601,22.7411,22.7601,5000.0
2013-03-11 11:40:00,23.9,23.93,23.9,23.93,5200.0,22.7792,22.8078,22.7792,22.8078,5200.0
2013-03-11 11:45:00,23.93,23.95,23.92,23.92,8800.0,22.8078,22.8268,22.7982,22.7982,8800.0
2013-03-11 11:50:00,23.93,23.93,23.88,23.88,15400.0,22.8078,22.8078,22.7601,22.7601,15400.0
2013-03-11 11:55:00,23.89,23.89,23.82,23.82,14800.0,22.7697,22.7697,22.7029,22.7029,14800.0
2013-03-11 12:00:00,23.83,23.84,23.83,23.84,4600.0,22.7125,22.722,22.7125,22.722,4600.0
2013-03-11 12:05:00,23.85,23.86,23.84,23.84,8600.0,22.7315,22.7411,22.722,22.722,8600.0
2013-03-11 12:10:00,23.84,23.84,23.82,23.82,2000.0,22.722,22.722,22.7029,22.7029,2000.0
2013-03-11 12:15:00,23.83,23.83,23.8,23.8,5400.0,22.7125,22.7125,22.6839,22.6839,5400.0
2013-03-11 12:20:00,23.81,23.82,23.8,23.8,4000.0,22.6934,22.7029,22.6839,22.6839,4000.0
2013-03-11 12:25:00,23.8,23.8,23.79,23.79,4800.0,22.6839,22.6839,22.6743,22.6743,4800.0
2013-03-11 12:30:00,23.79,23.8,23.79,23.8,2400.0,22.6743,22.6839,22.6743,22.6839,2400.0
2013-03-11 12:35:00,23.79,23.82,23.79,23.82,3400.0,22.6743,22.7029,22.6743,22.7029,3400.0
2013-03-11 12:40:00,23.82,23.85,23.82,23.84,6800.0,22.7029,22.7315,22.7029,22.722,6800.0
2013-03-11 12:45:00,23.84,23.85,23.84,23.84,7600.0,22.722,22.7315,22.722,22.722,7600.0
2013-03-11 12:50:00,23.83,23.83,23.8,23.82,5400.0,22.7125,22.7125,22.6839,22.7029,5400.0
2013-03-11 12:55:00,23.83,23.83,23.83,23.83,3400.0,22.7125,22.7125,22.7125,22.7125,3400.0
2013-03-11 13:00:00,23.83,23.84,23.83,23.84,7200.0,22.7125,22.722,22.7125,22.722,7200.0
2013-03-11 13:05:00,23.83,23.84,23.82,23.82,4400.0,22.7125,22.722,22.7029,22.7029,4400.0
2013-03-11 13:10:00,23.82,23.84,23.81,23.82,7200.0,22.7029,22.722,22.6934,22.7029,7200.0
2013-03-11 13:15:00,23.82,23.83,23.81,23.81,4400.0,22.7029,22.7125,22.6934,22.6934,4400.0
2013-03-11 13:20:00,23.81,23.82,23.81,23.82,2000.0,22.6934,22.7029,22.6934,22.7029,2000.0
2013-03-11 13:25:00,23.82,23.85,23.82,23.85,5800.0,22.7029,22.7315,22.7029,22.7315,5800.0
2013-03-11 13:30:00,23.86,23.86,23.85,23.86,4000.0,22.7411,22.7411,22.7315,22.7411,4000.0
2013-03-11 13:35:00,23.86,23.88,23.85,23.85,8800.0,22.7411,22.7601,22.7315,22.7315,8800.0
2013-03-11 13:40:00,23.86,23.86,23.8,23.81,12600.0,22.7411,22.7411,22.6839,22.6934,12600.0
2013-03-11 13:45:00,23.81,23.81,23.79,23.79,5600.0,22.6934,22.6934,22.6743,22.6743,5600.0
2013-03-11 13:50:00,23.79,23.8,23.79,23.8,4400.0,22.6743,22.6839,22.6743,22.6839,4400.0
2013-03-11 13:55:00,23.8,23.81,23.8,23.81,5200.0,22.6839,22.6934,22.6839,22.6934,5200.0
2013-03-11 14:00:00,23.81,23.82,23.8,23.81,7000.0,22.6934,22.7029,22.6839,22.6934,7000.0
2013-03-11 14:05:00,23.81,23.84,23.81,23.83,11400.0,22.6934,22.722,22.6934,22.7125,11400.0
2013-03-11 14:10:00,23.83,23.84,23.81,23.84,13800.0,22.7125,22.722,22.6934,22.722,13800.0
2013-03-11 14:15:00,23.83,23.84,23.8,23.8,10000.0,22.7125,22.722,22.6839,22.6839,10000.0
2013-03-11 14:20:00,23.81,23.82,23.79,23.81,9200.0,22.6934,22.7029,22.6743,22.6934,9200.0
2013-03-11 14:25:00,23.81,23.82,23.81,23.82,4400.0,22.6934,22.7029,22.6934,22.7029,4400.0
2013-03-11 14:30:00,23.82,23.82,23.79,23.81,13600.0,22.7029,22.7029,22.6743,22.6934,13600.0
2013-03-11 14:35:00,23.81,23.85,23.81,23.85,9200.0,22.6934,22.7315,22.6934,22.7315,9200.0
2013-03-11 14:40:00,23.84,23.85,23.84,23.85,10600.0,22.722,22.7315,22.722,22.7315,10600.0
2013-03-11 14:45:00,23.85,23.85,23.84,23.84,18800.0,22.7315,22.7315,22.722,22.722,18800.0
2013-03-11 14:50:00,23.83,23.84,23.83,23.83,10000.0,22.7125,22.722,22.7125,22.7125,10000.0
2013-03-11 14:55:00,23.83,23.83,23.81,23.82,14600.0,22.7125,22.7125,22.6934,22.7029,14600.0
2013-03-11 15:00:00,23.82,23.82,23.79,23.79,11600.0,22.7029,22.7029,22.6743,22.6743,11600.0
2013-03-11 15:05:00,23.79,23.81,23.79,23.8,15000.0,22.6743,22.6934,22.6743,22.6839,15000.0
2013-03-11 15:10:00,23.79,23.79,23.78,23.79,8600.0,22.6743,22.6743,22.6648,22.6743,8600.0
2013-03-11 15:15:00,23.8,23.8,23.78,23.78,10600.0,22.6839,22.6839,22.6648,22.6648,10600.0
2013-03-11 15:20:00,23.79,23.8,23.78,23.79,9400.0,22.6743,22.6839,22.6648,22.6743,9400.0
2013-03-11 15:25:00,23.78,23.78,23.76,23.77,15200.0,22.6648,22.6648,22.6457,22.6553,15200.0
2013-03-11 15:30:00,23.76,23.77,23.75,23.75,17400.0,22.6457,22.6553,22.6362,22.6362,17400.0
2013-03-11 15:35:00,23.76,23.76,23.75,23.75,7000.0,22.6457,22.6457,22.6362,22.6362,7000.0
2013-03-11 15:40:00,23.75,23.75,23.75,23.75,13200.0,22.6362,22.6362,22.6362,22.6362,13200.0
2013-03-11 15:45:00,23.75,23.76,23.75,23.75,36600.0,22.6362,22.6457,22.6362,22.6362,36600.0
2013-03-11 15:50:00,23.75,23.77,23.75,23.77,17200.0,22.6362,22.6553,22.6362,22.6553,17200.0
2013-03-11 15:55:00,23.77,23.82,23.76,23.82,57600.0,22.6553,22.7029,22.6457,22.7029,57600.0
2013-03-12 09:30:00,23.84,23.85,23.7,23.82,15600.0,22.722,22.7315,22.5886,22.7029,15600.0
2013-03-12 09:35:00,23.79,23.81,23.75,23.77,7200.0,22.6743,22.6934,22.6362,22.6553,7200.0
2013-03-12 09:40:00,23.8,23.81,23.78,23.79,1800.0,22.6839,22.6934,22.6648,22.6743,1800.0
2013-03-12 09:45:00,23.79,23.8,23.78,23.79,7200.0,22.6743,22.6839,22.6648,22.6743,7200.0
2013-03-12 09:50:00,23.8,23.81,23.75,23.77,6800.0,22.6839,22.6934,22.6362,22.6553,6800.0
2013-03-12 09:55:00,23.77,23.85,23.77,23.85,6400.0,22.6553,22.7315,22.6553,22.7315,6400.0
2013-03-12 10:00:00,23.85,23.92,23.85,23.92,13200.0,22.7315,22.7982,22.7315,22.7982,13200.0
2013-03-12 10:05:00,23.92,23.97,23.92,23.96,13200.0,22.7982,22.8459,22.7982,22.8364,13200.0
2013-03-12 10:10:00,23.96,23.97,23.95,23.95,7400.0,22.8364,22.8459,22.8268,22.8268,7400.0
2013-03-12 10:15:00,23.95,23.95,23.91,23.91,10400.0,22.8268,22.8268,22.7887,22.7887,10400.0
2013-03-12 10:20:00,23.92,23.96,23.91,23.96,13000.0,22.7982,22.8364,22.7887,22.8364,13000.0
2013-03-12 10:25:00,23.96,23.98,23.95,23.96,12600.0,22.8364,22.8554,22.8268,22.8364,12600.0
2013-03-12 10:30:00,23.97,23.97,23.92,23.92,12200.0,22.8459,22.8459,22.7982,22.7982,12200.0
2013-03-12 10:35:00,23.92,23.92,23.9,23.9,20600.0,22.7982,22.7982,22.7792,22.7792,20600.0
2013-03-12 10:40:00,23.9,23.92,23.9,23.92,6800.0,22.7792,22.7982,22.7792,22.7982,6800.0
2013-03-12 10:45:00,23.93,23.93,23.92,23.93,7800.0,22.8078,22.8078,22.7982,22.8078,7800.0
2013-03-12 10:50:00,23.93,23.95,23.93,23.94,11000.0,22.8078,22.8268,22.8078,22.8173,11000.0
2013-03-12 10:55:00,23.94,23.95,23.88,23.88,15600.0,22.8173,22.8268,22.7601,22.7601,15600.0
2013-03-12 11:00:00,23.88,23.9,23.88,23.89,13400.0,22.7601,22.7792,22.7601,22.7697,13400.0
2013-03-12 11:05:00,23.88,23.88,23.84,23.86,8600.0,22.7601,22.7601,22.722,22.7411,8600.0
2013-03-12 11:10:00,23.86,23.88,23.86,23.88,7600.0,22.7411,22.7601,22.7411,22.7601,7600.0
2013-03-12 11:15:00,23.88,23.9,23.88,23.89,4200.0,22.7601,22.7792,22.7601,22.7697,4200.0
2013-03-12 11:20:00,23.89,23.89,23.87,23.88,18800.0,22.7697,22.7697,22.7506,22.7601,18800.0
2013-03-12 11:25:00,23.87,23.89,23.87,23.88,12600.0,22.7506,22.7697,22.7506,22.7601,12600.0
2013-03-12 11:30:00,23.88,23.89,23.88,23.88,15600.0,22.7601,22.7697,22.7601,22.7601,15600.0
2013-03-12 11:35:00,23.88,23.89,23.87,23.87,17600.0,22.7601,22.7697,22.7506,22.7506,17600.0
2013-03-12 11:40:00,23.87,23.88,23.87,23.87,6600.0,22.7506,22.7601,22.7506,22.7506,6600.0
2013-03-12 11:45:00,23.87,23.87,23.83,23.86,15000.0,22.7506,22.7506,22.7125,22.7411,15000.0
2013-03-12 11:50:00,23.88,23.91,23.88,23.91,19000.0,22.7601,22.7887,22.7601,22.7887,19000.0
2013-03-12 11:55:00,23.91,23.94,23.91,23.93,34800.0,22.7887,22.8173,22.7887,22.8078,34800.0
2013-03-12 12:00:00,23.93,23.93,23.93,23.93,4800.0,22.8078,22.8078,22.8078,22.8078,4800.0
2013-03-12 12:05:00,23.93,23.96,23.93,23.95,25000.0,22.8078,22.8364,22.8078,22.8268,25000.0
2013-03-12 12:10:00,23.96,23.97,23.93,23.95,21400.0,22.8364,22.8459,22.8078,22.8268,21400.0
2013-03-12 12:15:00,23.94,23.96,23.93,23.94,13000.0,22.8173,22.8364,22.8078,22.8173,13000.0
2013-03-12 12:20:00,23.94,23.96,23.94,23.95,15400.0,22.8173,22.8364,22.8173,22.8268,15400.0
2013-03-12 12:25:00,23.95,23.96,23.93,23.94,13800.0,22.8268,22.8364,22.8078,22.8173,13800.0
2013-03-12 12:30:00,23.95,23.98,23.95,23.97,9600.0,22.8268,22.8554,22.8268,22.8459,9600.0
2013-03-12 12:35:00,23.97,23.97,23.93,23.93,24800.0,22.8459,22.8459,22.8078,22.8078,24800.0
2013-03-12 12:40:00,23.93,23.96,23.92,23.96,8800.0,22.8078,22.8364,22.7982,22.8364,8800.0
2013-03-12 12:45:00,23.96,23.96,23.94,23.95,14400.0,22.8364,22.8364,22.8173,22.8268,14400.0
2013-03-12 12:50:00,23.96,23.96,23.94,23.94,8400.0,22.8364,22.8364,22.8173,22.8173,8400.0
2013-03-12 12:55:00,23.95,23.96,23.95,23.95,9600.0,22.8268,22.8364,22.8268,22.8268,9600.0
2013-03-12 13:00:00,23.95,23.95,23.93,23.94,8400.0,22.8268,22.8268,22.8078,22.8173,8400.0
2013-03-12 13:05:00,23.94,23.96,23.94,23.95,6800.0,22.8173,22.8364,22.8173,22.8268,6800.0
2013-03-12 13:10:00,23.95,23.96,23.95,23.96,8000.0,22.8268,22.8364,22.8268,22.8364,8000.0
2013-03-12 13:15:00,23.96,23.96,23.95,23.95,8000.0,22.8364,22.8364,22.8268,22.8268,8000.0
2013-03-12 13:20:00,23.96,23.96,23.95,23.95,6600.0,22.8364,22.8364,22.8268,22.8268,6600.0
2013-03-12 13:25:00,23.96,23.97,23.95,23.95,9400.0,22.8364,22.8459,22.8268,22.8268,9400.0
2013-03-12 13:30:00,23.96,23.96,23.95,23.95,8800.0,22.8364,22.8364,22.8268,22.8268,8800.0
2013-03-12 13:35:00,23.95,23.98,23.94,23.94,17400.0,22.8268,22.8554,22.8173,22.8173,17400.0
2013-03-12 13:40:00,23.95,23.97,23.95,23.97,5200.0,22.8268,22.8459,22.8268,22.8459,5200.0
2013-03-12 13:45:00,23.97,24.0,23.94,23.95,19000.0,22.8459,22.8745,22.8173,22.8268,19000.0
2013-03-12 13:50:00,23.95,23.96,23.92,23.93,10400.0,22.8268,22.8364,22.7982,22.8078,10400.0
2013-03-12 13:55:00,23.93,23.95,23.91,23.92,67800.0,22.8078,22.8268,22.7887,22.7982,67800.0
2013-03-12 14:00:00,23.92,23.94,23.92,23.93,26400.0,22.7982,22.8173,22.7982,22.8078,26400.0
2013-03-12 14:05:00,23.94,23.95,23.93,23.94,9400.0,22.8173,22.8268,22.8078,22.8173,9400.0
2013-03-12 14:10:00,23.93,23.96,23.93,23.96,12800.0,22.8078,22.8364,22.8078,22.8364,12800.0
2013-03-12 14:15:00,23.96,23.96,23.94,23.95,15600.0,22.8364,22.8364,22.8173,22.8268,15600.0
2013-03-12 14:20:00,23.96,23.96,23.93,23.94,12000.0,22.8364,22.8364,22.8078,22.8173,12000.0
2013-03-12 14:25:00,23.95,23.96,23.93,23.95,8200.0,22.8268,22.8364,22.8078,22.8268,8200.0
2013-03-12 14:30:00,23.95,23.96,23.93,23.94,13600.0,22.8268,22.8364,22.8078,22.8173,13600.0
2013-03-12 14:35:00,23.94,23.96,23.94,23.96,7200.0,22.8173,22.8364,22.8173,22.8364,7200.0
2013-03-12 14:40:00,23.96,23.99,23.96,23.99,12000.0,22.8364,22.865,22.8364,22.865,12000.0
2013-03-12 14:45:00,23.99,24.03,23.98,24.01,23800.0,22.865,22.9031,22.8554,22.884,23800.0
2013-03-12 14:50:00,24.02,24.03,24.0,24.0,15600.0,22.8936,22.9031,22.8745,22.8745,15600.0
2013-03-12 14:55:00,24.0,24.02,23.99,24.0,59200.0,22.8745,22.8936,22.865,22.8745,59200.0
2013-03-12 15:00:00,24.0,24.02,24.0,24.0,23200.0,22.8745,22.8936,22.8745,22.8745,23200.0
2013-03-12 15:05:00,24.0,24.02,24.0,24.02,13000.0,22.8745,22.8936,22.8745,22.8936,13000.0
2013-03-12 15:10:00,24.02,24.04,24.01,24.04,24000.0,22.8936,22.9126,22.884,22.9126,24000.0
2013-03-12 15:15:00,24.03,24.05,24.03,24.05,45600.0,22.9031,22.9221,22.9031,22.9221,45600.0
2013-03-12 15:20:00,24.04,24.07,24.04,24.06,41000.0,22.9126,22.9412,22.9126,22.9317,41000.0
2013-03-12 15:25:00,24.06,24.08,24.05,24.08,23800.0,22.9317,22.9507,22.9221,22.9507,23800.0
2013-03-12 15:30:00,24.07,24.07,24.05,24.05,16800.0,22.9412,22.9412,22.9221,22.9221,16800.0
2013-03-12 15:35:00,24.05,24.07,24.05,24.06,25600.0,22.9221,22.9412,22.9221,22.9317,25600.0
2013-03-12 15:40:00,24.06,24.08,24.06,24.08,32800.0,22.9317,22.9507,22.9317,22.9507,32800.0
2013-03-12 15:45:00,24.08,24.08,24.06,24.07,42000.0,22.9507,22.9507,22.9317,22.9412,42000.0
2013-03-12 15:50:00,24.07,24.07,24.05,24.06,65200.0,22.9412,22.9412,22.9221,22.9317,65200.0
2013-03-12 15:55:00,24.06,24.07,24.05,24.06,125400.0,22.9317,22.9412,22.9221,22.9317,125400.0
2013-03-13 09:30:00,24.07,24.17,24.07,24.17,42200.0,22.9412,23.0365,22.9412,23.0365,42200.0
2013-03-13 09:35:00,24.16,24.22,24.16,24.19,12200.0,23.027,23.0842,23.027,23.0556,12200.0
2013-03-13 09:40:00,24.18,24.18,24.08,24.11,52000.0,23.0461,23.0461,22.9507,22.9793,52000.0
2013-03-13 09:45:00,24.11,24.17,24.09,24.17,61800.0,22.9793,23.0365,22.9603,23.0365,61800.0
2013-03-13 09:50:00,24.18,24.2,24.16,24.2,40200.0,23.0461,23.0651,23.027,23.0651,40200.0
2013-03-13 09:55:00,24.2,24.27,24.2,24.27,26200.0,23.0651,23.1318,23.0651,23.1318,26200.0
2013-03-13 10:00:00,24.27,24.27,24.18,24.2,16000.0,23.1318,23.1318,23.0461,23.0651,16000.0
2013-03-13 10:05:00,24.21,24.27,24.21,24.25,21400.0,23.0746,23.1318,23.0746,23.1128,21400.0
2013-03-13 10:10:00,24.24,24.27,24.23,24.27,10400.0,23.1032,23.1318,23.0937,23.1318,10400.0
2013-03-13 10:15:00,24.28,24.31,24.28,24.28,15800.0,23.1414,23.17,23.1414,23.1414,15800.0
2013-03-13 10:20:00,24.28,24.32,24.28,24.32,30600.0,23.1414,23.1795,23.1414,23.1795,30600.0
2013-03-13 10:25:00,24.31,24.33,24.3,24.33,12000.0,23.17,23.189,23.1604,23.189,12000.0
2013-03-13 10:30:00,24.32,24.33,24.28,24.29,15800.0,23.1795,23.189,23.1414,23.1509,15800.0
2013-03-13 10:35:00,24.29,24.3,24.26,24.28,26200.0,23.1509,23.1604,23.1223,23.1414,26200.0
2013-03-13 10:40:00,24.28,24.29,24.27,24.29,23800.0,23.1414,23.1509,23.1318,23.1509,23800.0
2013-03-13 10:45:00,24.3,24.3,24.27,24.29,13200.0,23.1604,23.1604,23.1318,23.1509,13200.0
2013-03-13 10:50:00,24.28,24.28,24.25,24.25,9200.0,23.1414,23.1414,23.1128,23.1128,9200.0
2013-03-13 10:55:00,24.26,24.29,24.25,24.28,8000.0,23.1223,23.1509,23.1128,23.1414,8000.0
2013-03-13 11:00:00,24.29,24.31,24.28,24.3,17800.0,23.1509,23.17,23.1414,23.1604,17800.0
2013-03-13 11:05:00,24.29,24.31,24.29,24.31,8200.0,23.1509,23.17,23.1509,23.17,8200.0
2013-03-13 11:10:00,24.31,24.34,24.29,24.33,24000.0,23.17,23.1985,23.1509,23.189,24000.0
2013-03-13 11:15:00,24.34,24.38,24.34,24.37,36800.0,23.1985,23.2367,23.1985,23.2271,36800.0
2013-03-13 11:20:00,24.36,24.38,24.34,24.36,22200.0,23.2176,23.2367,23.1985,23.2176,22200.0
2013-03-13 11:25:00,24.36,24.4,24.35,24.4,22800.0,23.2176,23.2557,23.2081,23.2557,22800.0
2013-03-13 11:30:00,24.39,24.39,24.36,24.36,33200.0,23.2462,23.2462,23.2176,23.2176,33200.0
2013-03-13 11:35:00,24.36,24.4,24.36,24.38,25000.0,23.2176,23.2557,23.2176,23.2367,25000.0
2013-03-13 11:40:00,24.38,24.38,24.35,24.35,31200.0,23.2367,23.2367,23.2081,23.2081,31200.0
2013-03-13 11:45:00,24.35,24.36,24.33,24.36,10000.0,23.2081,23.2176,23.189,23.2176,10000.0
2013-03-13 11:50:00,24.35,24.38,24.35,24.38,11000.0,23.2081,23.2367,23.2081,23.2367,11000.0
2013-03-13 11:55:00,24.39,24.39,24.38,24.38,9200.0,23.2462,23.2462,23.2367,23.2367,9200.0
2013-03-13 12:00:00,24.38,24.38,24.38,24.38,6800.0,23.2367,23.2367,23.2367,23.2367,6800.0
2013-03-13 12:05:00,24.38,24.4,24.38,24.39,24800.0,23.2367,23.2557,23.2367,23.2462,24800.0
2013-03-13 12:10:00,24.39,24.4,24.39,24.39,13200.0,23.2462,23.2557,23.2462,23.2462,13200.0
2013-03-13 12:15:00,24.39,24.4,24.39,24.4,5000.0,23.2462,23.2557,23.2462,23.2557,5000.0
2013-03-13 12:20:00,24.4,24.41,24.38,24.4,13200.0,23.2557,23.2653,23.2367,23.2557,13200.0
2013-03-13 12:25:00,24.39,24.4,24.39,24.4,20800.0,23.2462,23.2557,23.2462,23.2557,20800.0
2013-03-13 12:30:00,24.4,24.41,24.4,24.4,11600.0,23.2557,23.2653,23.2557,23.2557,11600.0
2013-03-13 12:35:00,24.4,24.4,24.39,24.4,12000.0,23.2557,23.2557,23.2462,23.2557,12000.0
2013-03-13 12:40:00,24.4,24.4,24.39,24.4,2000.0,23.2557,23.2557,23.2462,23.2557,2000.0
2013-03-13 12:45:00,24.4,24.4,24.36,24.36,14600.0,23.2557,23.2557,23.2176,23.2176,14600.0
2013-03-13 12:50:00,24.36,24.36,24.34,24.35,11000.0,23.2176,23.2176,23.1985,23.2081,11000.0
2013-03-13 12:55:00,24.35,24.35,24.32,24.32,15600.0,23.2081,23.2081,23.1795,23.1795,15600.0
2013-03-13 13:00:00,24.32,24.34,24.32,24.34,15200.0,23.1795,23.1985,23.1795,23.1985,15200.0
2013-03-13 13:05:00,24.33,24.33,24.3,24.31,11200.0,23.189,23.189,23.1604,23.17,11200.0
2013-03-13 13:10:00,24.31,24.31,24.3,24.3,5400.0,23.17,23.17,23.1604,23.1604,5400.0
2013-03-13 13:15:00,24.31,24.33,24.31,24.32,9200.0,23.17,23.189,23.17,23.1795,9200.0
2013-03-13 13:20:00,24.32,24.32,24.3,24.3,10400.0,23.1795,23.1795,23.1604,23.1604,10400.0
2013-03-13 13:25:00,24.3,24.31,24.3,24.31,4200.0,23.1604,23.17,23.1604,23.17,4200.0
2013-03-13 13:30:00,24.31,24.32,24.3,24.31,12800.0,23.17,23.1795,23.1604,23.17,12800.0
2013-03-13 13:35:00,24.31,24.31,24.3,24.31,11000.0,23.17,23.17,23.1604,23.17,11000.0
2013-03-13 13:40:00,24.31,24.35,24.31,24.35,20800.0,23.17,23.2081,23.17,23.2081,20800.0
2013-03-13 13:45:00,24.34,24.37,24.34,24.37,3800.0,23.1985,23.2271,23.1985,23.2271,3800.0
2013-03-13 13:50:00,24.38,24.38,24.37,24.38,18200.0,23.2367,23.2367,23.2271,23.2367,18200.0
2013-03-13 13:55:00,24.38,24.38,24.38,24.38,5200.0,23.2367,23.2367,23.2367,23.2367,5200.0
2013-03-13 14:00:00,24.38,24.38,24.38,24.38,7000.0,23.2367,23.2367,23.2367,23.2367,7000.0
2013-03-13 14:05:00,24.38,24.38,24.37,24.38,17800.0,23.2367,23.2367,23.2271,23.2367,17800.0
2013-03-13 14:10:00,24.38,24.38,24.37,24.38,8400.0,23.2367,23.2367,23.2271,23.2367,8400.0
2013-03-13 14:15:00,24.37,24.4,24.37,24.39,44800.0,23.2271,23.2557,23.2271,23.2462,44800.0
2013-03-13 14:20:00,24.39,24.4,24.38,24.39,16400.0,23.2462,23.2557,23.2367,23.2462,16400.0
2013-03-13 14:25:00,24.38,24.4,24.38,24.39,9000.0,23.2367,23.2557,23.2367,23.2462,9000.0
2013-03-13 14:30:00,24.4,24.4,24.38,24.38,9000.0,23.2557,23.2557,23.2367,23.2367,9000.0
2013-03-13 14:35:00,24.38,24.39,24.37,24.37,8400.0,23.2367,23.2462,23.2271,23.2271,8400.0
2013-03-13 14:40:00,24.36,24.36,24.35,24.36,14000.0,23.2176,23.2176,23.2081,23.2176,14000.0
2013-03-13 14:45:00,24.36,24.38,24.36,24.38,15000.0,23.2176,23.2367,23.2176,23.2367,15000.0
2013-03-13 14:50:00,24.38,24.39,24.38,24.38,14600.0,23.2367,23.2462,23.2367,23.2367,14600.0
2013-03-13 14:55:00,24.38,24.4,24.38,24.4,17000.0,23.2367,23.2557,23.2367,23.2557,17000.0
2013-03-13 15:00:00,24.4,24.41,24.4,24.4,7800.0,23.2557,23.2653,23.2557,23.2557,7800.0
2013-03-13 15:05:00,24.4,24.4,24.35,24.35,52600.0,23.2557,23.2557,23.2081,23.2081,52600.0
2013-03-13 15:10:00,24.35,24.35,24.34,24.34,14600.0,23.2081,23.2081,23.1985,23.1985,14600.0
2013-03-13 15:15:00,24.34,24.35,24.34,24.34,23400.0,23.1985,23.2081,23.1985,23.1985,23400.0
2013-03-13 15:20:00,24.33,24.34,24.32,24.32,14000.0,23.189,23.1985,23.1795,23.1795,14000.0
2013-03-13 15:25:00,24.32,24.34,24.32,24.34,15800.0,23.1795,23.1985,23.1795,23.1985,15800.0
2013-03-13 15:30:00,24.34,24.35,24.34,24.35,17200.0,23.1985,23.2081,23.1985,23.2081,17200.0
2013-03-13 15:35:00,24.35,24.36,24.35,24.35,24200.0,23.2081,23.2176,23.2081,23.2081,24200.0
2013-03-13 15:40:00,24.35,24.35,24.34,24.34,10000.0,23.2081,23.2081,23.1985,23.1985,10000.0
2013-03-13 15:45:00,24.34,24.35,24.34,24.34,37000.0,23.1985,23.2081,23.1985,23.1985,37000.0
2013-03-13 15:50:00,24.34,24.37,24.34,24.36,28400.0,23.1985,23.2271,23.1985,23.2176,28400.0
2013-03-13 15:55:00,24.36,24.36,24.31,24.32,90000.0,23.2176,23.2176,23.17,23.1795,90000.0
2013-03-14 09:30:00,24.4,24.54,24.39,24.52,27600.0,23.2557,23.3892,23.2462,23.3701,27600.0
2013-03-14 09:35:00,24.5,24.55,24.47,24.5,15800.0,23.351,23.3987,23.3225,23.351,15800.0
2013-03-14 09:40:00,24.5,24.5,24.45,24.46,11200.0,23.351,23.351,23.3034,23.3129,11200.0
2013-03-14 09:45:00,24.49,24.5,24.46,24.46,8000.0,23.3415,23.351,23.3129,23.3129,8000.0
2013-03-14 09:50:00,24.47,24.48,24.47,24.47,6200.0,23.3225,23.332,23.3225,23.3225,6200.0
2013-03-14 09:55:00,24.47,24.48,24.45,24.46,14000.0,23.3225,23.332,23.3034,23.3129,14000.0
2013-03-14 10:00:00,24.46,24.52,24.46,24.52,7000.0,23.3129,23.3701,23.3129,23.3701,7000.0
2013-03-14 10:05:00,24.52,24.53,24.51,24.52,8400.0,23.3701,23.3796,23.3606,23.3701,8400.0
2013-03-14 10:10:00,24.52,24.53,24.51,24.51,9800.0,23.3701,23.3796,23.3606,23.3606,9800.0
2013-03-14 10:15:00,24.52,24.52,24.5,24.5,11400.0,23.3701,23.3701,23.351,23.351,11400.0
2013-03-14 10:20:00,24.5,24.5,24.48,24.5,20000.0,23.351,23.351,23.332,23.351,20000.0
2013-03-14 10:25:00,24.52,24.53,24.5,24.51,5400.0,23.3701,23.3796,23.351,23.3606,5400.0
2013-03-14 10:30:00,24.5,24.52,24.47,24.49,10200.0,23.351,23.3701,23.3225,23.3415,10200.0
2013-03-14 10:35:00,24.5,24.5,24.49,24.49,3400.0,23.351,23.351,23.3415,23.3415,3400.0
2013-03-14 10:40:00,24.49,24.49,24.48,24.49,3400.0,23.3415,23.3415,23.332,23.3415,3400.0
2013-03-14 10:45:00,24.49,24.49,24.48,24.48,7000.0,23.3415,23.3415,23.332,23.332,7000.0
2013-03-14 10:50:00,24.48,24.48,24.45,24.45,3400.0,23.332,23.332,23.3034,23.3034,3400.0
2013-03-14 10:55:00,24.46,24.48,24.45,24.46,6800.0,23.3129,23.332,23.3034,23.3129,6800.0
2013-03-14 11:00:00,24.46,24.47,24.43,24.43,24600.0,23.3129,23.3225,23.2843,23.2843,24600.0
2013-03-14 11:05:00,24.43,24.47,24.43,24.44,26200.0,23.2843,23.3225,23.2843,23.2939,26200.0
2013-03-14 11:10:00,24.43,24.43,24.4,24.42,6600.0,23.2843,23.2843,23.2557,23.2748,6600.0
2013-03-14 11:15:00,24.4,24.4,24.36,24.36,5800.0,23.2557,23.2557,23.2176,23.2176,5800.0
2013-03-14 11:20:00,24.36,24.36,24.35,24.35,4800.0,23.2176,23.2176,23.2081,23.2081,4800.0
2013-03-14 11:25:00,24.35,24.38,24.35,24.35,9200.0,23.2081,23.2367,23.2081,23.2081,9200.0
2013-03-14 11:30:00,24.36,24.36,24.31,24.32,27600.0,23.2176,23.2176,23.17,23.1795,27600.0
2013-03-14 11:35:00,24.32,24.32,24.29,24.3,6600.0,23.1795,23.1795,23.1509,23.1604,6600.0
2013-03-14 11:40:00,24.29,24.3,24.28,24.3,8400.0,23.1509,23.1604,23.1414,23.1604,8400.0
2013-03-14 11:45:00,24.3,24.31,24.28,24.28,24400.0,23.1604,23.17,23.1414,23.1414,24400.0
2013-03-14 11:50:00,24.28,24.3,24.28,24.29,27000.0,23.1414,23.1604,23.1414,23.1509,27000.0
2013-03-14 11:55:00,24.3,24.33,24.3,24.32,43600.0,23.1604,23.189,23.1604,23.1795,43600.0
2013-03-14 12:00:00,24.32,24.38,24.32,24.33,24200.0,23.1795,23.2367,23.1795,23.189,24200.0
2013-03-14 12:05:00,24.34,24.34,24.32,24.32,1800.0,23.1985,23.1985,23.1795,23.1795,1800.0
2013-03-14 12:10:00,24.31,24.33,24.31,24.31,3200.0,23.17,23.189,23.17,23.17,3200.0
2013-03-14 12:15:00,24.32,24.32,24.3,24.3,2800.0,23.1795,23.1795,23.1604,23.1604,2800.0
2013-03-14 12:20:00,24.3,24.3,24.3,24.3,800.0,23.1604,23.1604,23.1604,23.1604,800.0
2013-03-14 12:25:00,24.28,24.29,24.28,24.29,1600.0,23.1414,23.1509,23.1414,23.1509,1600.0
2013-03-14 12:30:00,24.29,24.31,24.29,24.31,5600.0,23.1509,23.17,23.1509,23.17,5600.0
2013-03-14 12:35:00,24.31,24.32,24.31,24.32,6600.0,23.17,23.1795,23.17,23.1795,6600.0
2013-03-14 12:40:00,24.32,24.32,24.31,24.31,2200.0,23.1795,23.1795,23.17,23.17,2200.0
2013-03-14 12:45:00,24.31,24.31,24.29,24.29,3400.0,23.17,23.17,23.1509,23.1509,3400.0
2013-03-14 12:50:00,24.3,24.31,24.29,24.3,4200.0,23.1604,23.17,23.1509,23.1604,4200.0
2013-03-14 12:55:00,24.3,24.31,24.3,24.31,2200.0,23.1604,23.17,23.1604,23.17,2200.0
2013-03-14 13:00:00,24.31,24.31,24.31,24.31,200.0,23.17,23.17,23.17,23.17,200.0
2013-03-14 13:05:00,24.32,24.32,24.31,24.32,3000.0,23.1795,23.1795,23.17,23.1795,3000.0
2013-03-14 13:10:00,24.32,24.32,24.31,24.32,1400.0,23.1795,23.1795,23.17,23.1795,1400.0
2013-03-14 13:15:00,24.32,24.32,24.31,24.31,2000.0,23.1795,23.1795,23.17,23.17,2000.0
2013-03-14 13:20:00,24.32,24.32,24.3,24.3,2000.0,23.1795,23.1795,23.1604,23.1604,2000.0
2013-03-14 13:25:00,24.31,24.31,24.3,24.3,2400.0,23.17,23.17,23.1604,23.1604,2400.0
2013-03-14 13:30:00,24.3,24.3,24.3,24.3,2200.0,23.1604,23.1604,23.1604,23.1604,2200.0
2013-03-14 13:35:00,24.31,24.31,24.3,24.3,1600.0,23.17,23.17,23.1604,23.1604,1600.0
2013-03-14 13:40:00,24.29,24.29,24.29,24.29,200.0,23.1509,23.1509,23.1509,23.1509,200.0
2013-03-14 13:45:00,24.3,24.31,24.28,24.29,7800.0,23.1604,23.17,23.1414,23.1509,7800.0
2013-03-14 13:50:00,24.29,24.29,24.29,24.29,600.0,23.1509,23.1509,23.1509,23.1509,600.0
2013-03-14 13:55:00,24.29,24.29,24.25,24.25,6400.0,23.1509,23.1509,23.1128,23.1128,6400.0
2013-03-14 14:00:00,24.25,24.26,24.25,24.25,5400.0,23.1128,23.1223,23.1128,23.1128,5400.0
2013-03-14 14:05:00,24.25,24.28,24.25,24.27,4800.0,23.1128,23.1414,23.1128,23.1318,4800.0
2013-03-14 14:10:00,24.27,24.27,24.25,24.25,2200.0,23.1318,23.1318,23.1128,23.1128,2200.0
2013-03-14 14:15:00,24.25,24.25,24.25,24.25,6600.0,23.1128,23.1128,23.1128,23.1128,6600.0
2013-03-14 14:20:00,24.25,24.27,24.25,24.27,8400.0,23.1128,23.1318,23.1128,23.1318,8400.0
2013-03-14 14:25:00,24.25,24.26,24.25,24.25,2000.0,23.1128,23.1223,23.1128,23.1128,2000.0
2013-03-14 14:30:00,24.26,24.27,24.25,24.27,4600.0,23.1223,23.1318,23.1128,23.1318,4600.0
2013-03-14 14:35:00,24.27,24.28,24.27,24.28,8800.0,23.1318,23.1414,23.1318,23.1414,8800.0
2013-03-14 14:40:00,24.28,24.28,24.27,24.28,2600.0,23.1414,23.1414,23.1318,23.1414,2600.0
2013-03-14 14:45:00,24.28,24.28,24.28,24.28,1000.0,23.1414,23.1414,23.1414,23.1414,1000.0
2013-03-14 14:50:00,24.29,24.29,24.28,24.29,7000.0,23.1509,23.1509,23.1414,23.1509,7000.0
2013-03-14 14:55:00,24.29,24.29,24.29,24.29,5200.0,23.1509,23.1509,23.1509,23.1509,5200.0
2013-03-14 15:00:00,24.28,24.29,24.28,24.29,4800.0,23.1414,23.1509,23.1414,23.1509,4800.0
2013-03-14 15:05:00,24.29,24.29,24.27,24.27,6800.0,23.1509,23.1509,23.1318,23.1318,6800.0
2013-03-14 15:10:00,24.27,24.27,24.27,24.27,2200.0,23.1318,23.1318,23.1318,23.1318,2200.0
2013-03-14 15:15:00,24.27,24.29,24.27,24.27,9000.0,23.1318,23.1509,23.1318,23.1318,9000.0
2013-03-14 15:20:00,24.27,24.27,24.27,24.27,1000.0,23.1318,23.1318,23.1318,23.1318,1000.0
2013-03-14 15:25:00,24.27,24.28,24.26,24.27,17200.0,23.1318,23.1414,23.1223,23.1318,17200.0
2013-03-14 15:30:00,24.27,24.3,24.27,24.28,14600.0,23.1318,23.1604,23.1318,23.1414,14600.0
2013-03-14 15:35:00,24.28,24.3,24.28,24.3,9200.0,23.1414,23.1604,23.1414,23.1604,9200.0
2013-03-14 15:40:00,24.3,24.33,24.3,24.32,12000.0,23.1604,23.189,23.1604,23.1795,12000.0
2013-03-14 15:45:00,24.32,24.33,24.31,24.31,13400.0,23.1795,23.189,23.17,23.17,13400.0
2013-03-14 15:50:00,24.31,24.31,24.28,24.29,28000.0,23.17,23.17,23.1414,23.1509,28000.0
2013-03-14 15:55:00,24.28,24.33,24.28,24.33,54200.0,23.1414,23.189,23.1414,23.189,54200.0
2013-03-15 09:30:00,24.27,24.28,24.24,24.27,259400.0,23.1318,23.1414,23.1032,23.1318,259400.0
2013-03-15 09:35:00,24.27,24.3,24.27,24.3,2800.0,23.1318,23.1604,23.1318,23.1604,2800.0
2013-03-15 09:40:00,24.26,24.29,24.25,24.25,6000.0,23.1223,23.1509,23.1128,23.1128,6000.0
2013-03-15 09:45:00,24.25,24.25,24.22,24.25,5000.0,23.1128,23.1128,23.0842,23.1128,5000.0
2013-03-15 09:50:00,24.25,24.25,24.15,24.15,22600.0,23.1128,23.1128,23.0175,23.0175,22600.0
2013-03-15 09:55:00,24.13,24.13,23.68,23.74,157000.0,22.9984,22.9984,22.5695,22.6267,157000.0
2013-03-15 10:00:00,23.77,23.96,23.77,23.83,69000.0,22.6553,22.8364,22.6553,22.7125,69000.0
2013-03-15 10:05:00,23.83,23.89,23.82,23.83,18200.0,22.7125,22.7697,22.7029,22.7125,18200.0
2013-03-15 10:10:00,23.83,23.86,23.82,23.84,16800.0,22.7125,22.7411,22.7029,22.722,16800.0
2013-03-15 10:15:00,23.84,23.87,23.81,23.84,11200.0,22.722,22.7506,22.6934,22.722,11200.0
2013-03-15 10:20:00,23.86,23.9,23.85,23.89,41200.0,22.7411,22.7792,22.7315,22.7697,41200.0
2013-03-15 10:25:00,23.9,23.98,23.9,23.92,37200.0,22.7792,22.8554,22.7792,22.7982,37200.0
2013-03-15 10:30:00,23.93,24.0,23.93,23.98,8800.0,22.8078,22.8745,22.8078,22.8554,8800.0
2013-03-15 10:35:00,23.99,24.04,23.99,24.03,13000.0,22.865,22.9126,22.865,22.9031,13000.0
2013-03-15 10:40:00,24.01,24.02,24.01,24.02,1400.0,22.884,22.8936,22.884,22.8936,1400.0
2013-03-15 10:45:00,24.03,24.05,24.0,24.0,7200.0,22.9031,22.9221,22.8745,22.8745,7200.0
2013-03-15 10:50:00,24.0,24.0,23.99,23.99,2000.0,22.8745,22.8745,22.865,22.865,2000.0
2013-03-15 10:55:00,24.0,24.02,23.99,24.02,6000.0,22.8745,22.8936,22.865,22.8936,6000.0
2013-03-15 11:00:00,24.02,24.04,24.02,24.03,4400.0,22.8936,22.9126,22.8936,22.9031,4400.0
2013-03-15 11:05:00,24.05,24.1,24.02,24.1,38200.0,22.9221,22.9698,22.8936,22.9698,38200.0
2013-03-15 11:10:00,24.1,24.11,24.08,24.1,39600.0,22.9698,22.9793,22.9507,22.9698,39600.0
2013-03-15 11:15:00,24.11,24.14,24.08,24.14,7400.0,22.9793,23.0079,22.9507,23.0079,7400.0
2013-03-15 11:20:00,24.13,24.15,24.1,24.12,4400.0,22.9984,23.0175,22.9698,22.9889,4400.0
2013-03-15 11:25:00,24.13,24.18,24.13,24.17,7600.0,22.9984,23.0461,22.9984,23.0365,7600.0
2013-03-15 11:30:00,24.17,24.17,24.13,24.16,5400.0,23.0365,23.0365,22.9984,23.027,5400.0
2013-03-15 11:35:00,24.17,24.18,24.17,24.18,2600.0,23.0365,23.0461,23.0365,23.0461,2600.0
2013-03-15 11:40:00,24.17,24.17,24.15,24.15,4200.0,23.0365,23.0365,23.0175,23.0175,4200.0
2013-03-15 11:45:00,24.16,24.17,24.15,24.17,3000.0,23.027,23.0365,23.0175,23.0365,3000.0
2013-03-15 11:50:00,24.17,24.17,24.15,24.15,1400.0,23.0365,23.0365,23.0175,23.0175,1400.0
2013-03-15 11:55:00,24.14,24.14,24.14,24.14,600.0,23.0079,23.0079,23.0079,23.0079,600.0
2013-03-15 12:00:00,24.14,24.15,24.14,24.15,4600.0,23.0079,23.0175,23.0079,23.0175,4600.0
2013-03-15 12:05:00,24.16,24.16,24.13,24.15,19200.0,23.027,23.027,22.9984,23.0175,19200.0
2013-03-15 12:10:00,24.16,24.17,24.16,24.16,2200.0,23.027,23.0365,23.027,23.027,2200.0
2013-03-15 12:15:00,24.15,24.15,24.13,24.14,4000.0,23.0175,23.0175,22.9984,23.0079,4000.0
2013-03-15 12:20:00,24.14,24.16,24.14,24.14,8600.0,23.0079,23.027,23.0079,23.0079,8600.0
2013-03-15 12:25:00,24.14,24.17,24.14,24.15,2600.0,23.0079,23.0365,23.0079,23.0175,2600.0
2013-03-15 12:30:00,24.14,24.15,24.14,24.15,4200.0,23.0079,23.0175,23.0079,23.0175,4200.0
2013-03-15 12:35:00,24.15,24.16,24.15,24.16,1800.0,23.0175,23.027,23.0175,23.027,1800.0
2013-03-15 12:40:00,24.15,24.17,24.15,24.15,32200.0,23.0175,23.0365,23.0175,23.0175,32200.0
2013-03-15 12:45:00,24.15,24.15,24.11,24.11,26400.0,23.0175,23.0175,22.9793,22.9793,26400.0
2013-03-15 12:50:00,24.11,24.13,24.11,24.12,20800.0,22.9793,22.9984,22.9793,22.9889,20800.0
2013-03-15 12:55:00,24.13,24.15,24.13,24.15,14400.0,22.9984,23.0175,22.9984,23.0175,14400.0
2013-03-15 13:00:00,24.15,24.18,24.15,24.18,8200.0,23.0175,23.0461,23.0175,23.0461,8200.0
2013-03-15 13:05:00,24.18,24.2,24.16,24.16,9000.0,23.0461,23.0651,23.027,23.027,9000.0
2013-03-15 13:10:00,24.17,24.18,24.17,24.18,800.0,23.0365,23.0461,23.0365,23.0461,800.0
2013-03-15 13:15:00,24.18,24.18,24.18,24.18,3000.0,23.0461,23.0461,23.0461,23.0461,3000.0
2013-03-15 13:20:00,24.17,24.18,24.17,24.18,4400.0,23.0365,23.0461,23.0365,23.0461,4400.0
2013-03-15 13:25:00,24.18,24.19,24.18,24.19,4000.0,23.0461,23.0556,23.0461,23.0556,4000.0
2013-03-15 13:30:00,24.2,24.2,24.2,24.2,2400.0,23.0651,23.0651,23.0651,23.0651,2400.0
2013-03-15 13:35:00,24.2,24.21,24.2,24.2,4400.0,23.0651,23.0746,23.0651,23.0651,4400.0
2013-03-15 13:40:00,24.2,24.2,24.18,24.19,3800.0,23.0651,23.0651,23.0461,23.0556,3800.0
2013-03-15 13:45:00,24.19,24.2,24.19,24.2,4000.0,23.0556,23.0651,23.0556,23.0651,4000.0
2013-03-15 13:50:00,24.2,24.2,24.19,24.2,3800.0,23.0651,23.0651,23.0556,23.0651,3800.0
2013-03-15 13:55:00,24.2,24.2,24.17,24.18,13000.0,23.0651,23.0651,23.0365,23.0461,13000.0
2013-03-15 14:00:00,24.18,24.18,24.17,24.18,9600.0,23.0461,23.0461,23.0365,23.0461,9600.0
2013-03-15 14:05:00,24.18,24.18,24.13,24.13,13600.0,23.0461,23.0461,22.9984,22.9984,13600.0
2013-03-15 14:10:00,24.13,24.13,24.1,24.11,16000.0,22.9984,22.9984,22.9698,22.9793,16000.0
2013-03-15 14:15:00,24.11,24.11,24.04,24.04,51800.0,22.9793,22.9793,22.9126,22.9126,51800.0
2013-03-15 14:20:00,24.03,24.04,24.03,24.04,7000.0,22.9031,22.9126,22.9031,22.9126,7000.0
2013-03-15 14:25:00,24.05,24.06,24.04,24.04,4200.0,22.9221,22.9317,22.9126,22.9126,4200.0
2013-03-15 14:30:00,24.05,24.05,24.04,24.05,5600.0,22.9221,22.9221,22.9126,22.9221,5600.0
2013-03-15 14:35:00,24.04,24.05,24.0,24.0,10000.0,22.9126,22.9221,22.8745,22.8745,10000.0
2013-03-15 14:40:00,24.0,24.0,23.99,24.0,13600.0,22.8745,22.8745,22.865,22.8745,13600.0
2013-03-15 14:45:00,24.0,24.0,23.98,23.98,11200.0,22.8745,22.8745,22.8554,22.8554,11200.0
2013-03-15 14:50:00,23.98,23.98,23.97,23.98,21200.0,22.8554,22.8554,22.8459,22.8554,21200.0
2013-03-15 14:55:00,23.98,23.99,23.97,23.99,13800.0,22.8554,22.865,22.8459,22.865,13800.0
2013-03-15 15:00:00,23.99,24.02,23.99,24.02,11800.0,22.865,22.8936,22.865,22.8936,11800.0
2013-03-15 15:05:00,24.02,24.05,24.02,24.05,9000.0,22.8936,22.9221,22.8936,22.9221,9000.0
2013-03-15 15:10:00,24.05,24.06,24.03,24.03,15800.0,22.9221,22.9317,22.9031,22.9031,15800.0
2013-03-15 15:15:00,24.03,24.03,23.97,23.98,20400.0,22.9031,22.9031,22.8459,22.8554,20400.0
2013-03-15 15:20:00,23.98,23.98,23.97,23.98,11400.0,22.8554,22.8554,22.8459,22.8554,11400.0
2013-03-15 15:25:00,23.98,23.98,23.96,23.96,16200.0,22.8554,22.8554,22.8364,22.8364,16200.0
2013-03-15 15:30:00,23.96,23.96,23.95,23.96,21600.0,22.8364,22.8364,22.8268,22.8364,21600.0
2013-03-15 15:35:00,23.96,23.97,23.96,23.97,17000.0,22.8364,22.8459,22.8364,22.8459,17000.0
2013-03-15 15:40:00,23.96,23.98,23.94,23.98,87600.0,22.8364,22.8554,22.8173,22.8554,87600.0
2013-03-15 15:45:00,23.98,24.04,23.98,24.02,102000.0,22.8554,22.9126,22.8554,22.8936,102000.0
2013-03-15 15:50:00,24.02,24.04,24.02,24.03,90400.0,22.8936,22.9126,22.8936,22.9031,90400.0
2013-03-15 15:55:00,24.03,24.05,23.94,23.96,355600.0,22.9031,22.9221,22.8173,22.8364,355600.0
2013-03-18 09:30:00,23.7,23.74,23.64,23.66,26600.0,22.5886,22.6267,22.5314,22.5504,26600.0
2013-03-18 09:35:00,23.67,23.68,23.49,23.58,155800.0,22.56,22.5695,22.3884,22.4742,155800.0
2013-03-18 09:40:00,23.62,23.68,23.62,23.68,11000.0,22.5123,22.5695,22.5123,22.5695,11000.0
2013-03-18 09:45:00,23.7,23.7,23.66,23.68,30800.0,22.5886,22.5886,22.5504,22.5695,30800.0
2013-03-18 09:50:00,23.66,23.66,23.61,23.61,11400.0,22.5504,22.5504,22.5028,22.5028,11400.0
2013-03-18 09:55:00,23.61,23.67,23.58,23.67,22200.0,22.5028,22.56,22.4742,22.56,22200.0
2013-03-18 10:00:00,23.67,23.74,23.67,23.71,10600.0,22.56,22.6267,22.56,22.5981,10600.0
2013-03-18 10:05:00,23.7,23.7,23.7,23.7,5800.0,22.5886,22.5886,22.5886,22.5886,5800.0
2013-03-18 10:10:00,23.7,23.71,23.7,23.7,18000.0,22.5886,22.5981,22.5886,22.5886,18000.0
2013-03-18 10:15:00,23.71,23.74,23.7,23.71,16000.0,22.5981,22.6267,22.5886,22.5981,16000.0
2013-03-18 10:20:00,23.7,23.71,23.7,23.7,5200.0,22.5886,22.5981,22.5886,22.5886,5200.0
2013-03-18 10:25:00,23.7,23.75,23.7,23.71,9200.0,22.5886,22.6362,22.5886,22.5981,9200.0
2013-03-18 10:30:00,23.71,23.72,23.7,23.72,14600.0,22.5981,22.6076,22.5886,22.6076,14600.0
2013-03-18 10:35:00,23.73,23.75,23.72,23.73,4600.0,22.6172,22.6362,22.6076,22.6172,4600.0
2013-03-18 10:40:00,23.73,23.73,23.72,23.72,9400.0,22.6172,22.6172,22.6076,22.6076,9400.0
2013-03-18 10:45:00,23.74,23.75,23.73,23.75,5200.0,22.6267,22.6362,22.6172,22.6362,5200.0
2013-03-18 10:50:00,23.75,23.75,23.73,23.73,10800.0,22.6362,22.6362,22.6172,22.6172,10800.0
2013-03-18 10:55:00,23.73,23.73,23.73,23.73,1400.0,22.6172,22.6172,22.6172,22.6172,1400.0
2013-03-18 11:00:00,23.73,23.77,23.72,23.76,30600.0,22.6172,22.6553,22.6076,22.6457,30600.0
2013-03-18 11:05:00,23.77,23.78,23.75,23.76,5000.0,22.6553,22.6648,22.6362,22.6457,5000.0
2013-03-18 11:10:00,23.75,23.75,23.74,23.74,4200.0,22.6362,22.6362,22.6267,22.6267,4200.0
2013-03-18 11:15:00,23.75,23.75,23.73,23.73,15400.0,22.6362,22.6362,22.6172,22.6172,15400.0
2013-03-18 11:20:00,23.73,23.74,23.73,23.73,11600.0,22.6172,22.6267,22.6172,22.6172,11600.0
2013-03-18 11:25:00,23.74,23.75,23.73,23.74,7200.0,22.6267,22.6362,22.6172,22.6267,7200.0
2013-03-18 11:30:00,23.74,23.74,23.72,23.73,8800.0,22.6267,22.6267,22.6076,22.6172,8800.0
2013-03-18 11:35:00,23.73,23.74,23.73,23.74,7000.0,22.6172,22.6267,22.6172,22.6267,7000.0
2013-03-18 11:40:00,23.74,23.74,23.73,23.73,3600.0,22.6267,22.6267,22.6172,22.6172,3600.0
2013-03-18 11:45:00,23.73,23.74,23.73,23.74,18000.0,22.6172,22.6267,22.6172,22.6267,18000.0
2013-03-18 11:50:00,23.74,23.74,23.74,23.74,4600.0,22.6267,22.6267,22.6267,22.6267,4600.0
2013-03-18 11:55:00,23.75,23.75,23.74,23.75,12200.0,22.6362,22.6362,22.6267,22.6362,12200.0
2013-03-18 12:00:00,23.75,23.8,23.75,23.8,22400.0,22.6362,22.6839,22.6362,22.6839,22400.0
2013-03-18 12:05:00,23.8,23.83,23.8,23.81,16400.0,22.6839,22.7125,22.6839,22.6934,16400.0
2013-03-18 12:10:00,23.81,23.82,23.81,23.81,6800.0,22.6934,22.7029,22.6934,22.6934,6800.0
2013-03-18 12:15:00,23.81,23.83,23.81,23.82,22600.0,22.6934,22.7125,22.6934,22.7029,22600.0
2013-03-18 12:20:00,23.81,23.82,23.8,23.8,8600.0,22.6934,22.7029,22.6839,22.6839,8600.0
2013-03-18 12:25:00,23.8,23.8,23.78,23.78,12200.0,22.6839,22.6839,22.6648,22.6648,12200.0
2013-03-18 12:30:00,23.78,23.78,23.75,23.75,9200.0,22.6648,22.6648,22.6362,22.6362,9200.0
2013-03-18 12:35:00,23.75,23.75,23.74,23.74,5000.0,22.6362,22.6362,22.6267,22.6267,5000.0
2013-03-18 12:40:00,23.75,23.75,23.73,23.73,12400.0,22.6362,22.6362,22.6172,22.6172,12400.0
2013-03-18 12:45:00,23.72,23.72,23.68,23.68,5800.0,22.6076,22.6076,22.5695,22.5695,5800.0
2013-03-18 12:50:00,23.68,23.68,23.67,23.68,13400.0,22.5695,22.5695,22.56,22.5695,13400.0
2013-03-18 12:55:00,23.68,23.69,23.68,23.68,11000.0,22.5695,22.579,22.5695,22.5695,11000.0
2013-03-18 13:00:00,23.68,23.68,23.68,23.68,2000.0,22.5695,22.5695,22.5695,22.5695,2000.0
2013-03-18 13:05:00,23.68,23.68,23.67,23.67,9000.0,22.5695,22.5695,22.56,22.56,9000.0
2013-03-18 13:10:00,23.67,23.68,23.64,23.65,15000.0,22.56,22.5695,22.5314,22.5409,15000.0
2013-03-18 13:15:00,23.64,23.65,23.62,23.63,23800.0,22.5314,22.5409,22.5123,22.5218,23800.0
2013-03-18 13:20:00,23.63,23.66,23.63,23.64,12800.0,22.5218,22.5504,22.5218,22.5314,12800.0
2013-03-18 13:25:00,23.64,23.68,23.63,23.64,9400.0,22.5314,22.5695,22.5218,22.5314,9400.0
2013-03-18 13:30:00,23.64,23.64,23.63,23.64,3800.0,22.5314,22.5314,22.5218,22.5314,3800.0
2013-03-18 13:35:00,23.63,23.64,23.62,23.64,21800.0,22.5218,22.5314,22.5123,22.5314,21800.0
2013-03-18 13:40:00,23.65,23.67,23.65,23.67,13000.0,22.5409,22.56,22.5409,22.56,13000.0
2013-03-18 13:45:00,23.67,23.68,23.67,23.68,9800.0,22.56,22.5695,22.56,22.5695,9800.0
2013-03-18 13:50:00,23.68,23.68,23.68,23.68,8200.0,22.5695,22.5695,22.5695,22.5695,8200.0
2013-03-18 13:55:00,23.68,23.7,23.68,23.69,11800.0,22.5695,22.5886,22.5695,22.579,11800.0
2013-03-18 14:00:00,23.69,23.7,23.69,23.69,8800.0,22.579,22.5886,22.579,22.579,8800.0
2013-03-18 14:05:00,23.69,23.69,23.66,23.67,9600.0,22.579,22.579,22.5504,22.56,9600.0
2013-03-18 14:10:00,23.67,23.67,23.63,23.66,19800.0,22.56,22.56,22.5218,22.5504,19800.0
2013-03-18 14:15:00,23.66,23.69,23.66,23.68,7400.0,22.5504,22.579,22.5504,22.5695,7400.0
2013-03-18 14:20:00,23.68,23.71,23.68,23.71,9400.0,22.5695,22.5981,22.5695,22.5981,9400.0
2013-03-18 14:25:00,23.7,23.72,23.7,23.72,4800.0,22.5886,22.6076,22.5886,22.6076,4800.0
2013-03-18 14:30:00,23.72,23.72,23.69,23.7,10600.0,22.6076,22.6076,22.579,22.5886,10600.0
2013-03-18 14:35:00,23.69,23.69,23.65,23.66,11600.0,22.579,22.579,22.5409,22.5504,11600.0
2013-03-18 14:40:00,23.66,23.68,23.66,23.68,5800.0,22.5504,22.5695,22.5504,22.5695,5800.0
2013-03-18 14:45:00,23.68,23.68,23.66,23.66,6600.0,22.5695,22.5695,22.5504,22.5504,6600.0
2013-03-18 14:50:00,23.67,23.68,23.66,23.67,17400.0,22.56,22.5695,22.5504,22.56,17400.0
2013-03-18 14:55:00,23.67,23.67,23.61,23.65,35200.0,22.56,22.56,22.5028,22.5409,35200.0
2013-03-18 15:00:00,23.64,23.68,23.64,23.68,9000.0,22.5314,22.5695,22.5314,22.5695,9000.0
2013-03-18 15:05:00,23.68,23.7,23.68,23.7,6600.0,22.5695,22.5886,22.5695,22.5886,6600.0
2013-03-18 15:10:00,23.7,23.71,23.7,23.7,8400.0,22.5886,22.5981,22.5886,22.5886,8400.0
2013-03-18 15:15:00,23.7,23.7,23.64,23.66,43800.0,22.5886,22.5886,22.5314,22.5504,43800.0
2013-03-18 15:20:00,23.66,23.66,23.65,23.65,9200.0,22.5504,22.5504,22.5409,22.5409,9200.0
2013-03-18 15:25:00,23.65,23.67,23.63,23.65,10400.0,22.5409,22.56,22.5218,22.5409,10400.0
2013-03-18 15:30:00,23.65,23.65,23.64,23.64,8000.0,22.5409,22.5409,22.5314,22.5314,8000.0
2013-03-18 15:35:00,23.64,23.64,23.61,23.61,18400.0,22.5314,22.5314,22.5028,22.5028,18400.0
2013-03-18 15:40:00,23.61,23.61,23.56,23.56,16200.0,22.5028,22.5028,22.4551,22.4551,16200.0
2013-03-18 15:45:00,23.57,23.61,23.57,23.6,29600.0,22.4647,22.5028,22.4647,22.4933,29600.0
2013-03-18 15:50:00,23.6,23.6,23.58,23.6,39800.0,22.4933,22.4933,22.4742,22.4933,39800.0
2013-03-18 15:55:00,23.6,23.64,23.6,23.63,58600.0,22.4933,22.5314,22.4933,22.5218,58600.0
2013-03-19 09:30:00,23.63,23.69,23.63,23.69,12800.0,22.5218,22.579,22.5218,22.579,12800.0
2013-03-19 09:35:00,23.68,23.68,23.65,23.65,2800.0,22.5695,22.5695,22.5409,22.5409,2800.0
2013-03-19 09:40:00,23.58,23.59,23.55,23.55,13200.0,22.4742,22.4837,22.4456,22.4456,13200.0
2013-03-19 09:45:00,23.57,23.6,23.55,23.55,8400.0,22.4647,22.4933,22.4456,22.4456,8400.0
2013-03-19 09:50:00,23.57,23.58,23.55,23.57,23800.0,22.4647,22.4742,22.4456,22.4647,23800.0
2013-03-19 09:55:00,23.56,23.58,23.56,23.58,2600.0,22.4551,22.4742,22.4551,22.4742,2600.0
2013-03-19 10:00:00,23.59,23.6,23.56,23.56,26400.0,22.4837,22.4933,22.4551,22.4551,26400.0
2013-03-19 10:05:00,23.56,23.58,23.56,23.57,5400.0,22.4551,22.4742,22.4551,22.4647,5400.0
2013-03-19 10:10:00,23.57,23.59,23.56,23.58,7600.0,22.4647,22.4837,22.4551,22.4742,7600.0
2013-03-19 10:15:00,23.58,23.63,23.58,23.63,13800.0,22.4742,22.5218,22.4742,22.5218,13800.0
2013-03-19 10:20:00,23.64,23.64,23.63,23.63,23600.0,22.5314,22.5314,22.5218,22.5218,23600.0
2013-03-19 10:25:00,23.63,23.65,23.61,23.64,14200.0,22.5218,22.5409,22.5028,22.5314,14200.0
2013-03-19 10:30:00,23.65,23.67,23.65,23.66,10600.0,22.5409,22.56,22.5409,22.5504,10600.0
2013-03-19 10:35:00,23.66,23.68,23.66,23.67,15600.0,22.5504,22.5695,22.5504,22.56,15600.0
2013-03-19 10:40:00,23.68,23.68,23.66,23.68,4400.0,22.5695,22.5695,22.5504,22.5695,4400.0
2013-03-19 10:45:00,23.68,23.68,23.68,23.68,4600.0,22.5695,22.5695,22.5695,22.5695,4600.0
2013-03-19 10:50:00,23.68,23.68,23.68,23.68,1200.0,22.5695,22.5695,22.5695,22.5695,1200.0
2013-03-19 10:55:00,23.66,23.69,23.66,23.69,2200.0,22.5504,22.579,22.5504,22.579,2200.0
2013-03-19 11:00:00,23.69,23.69,23.67,23.68,3800.0,22.579,22.579,22.56,22.5695,3800.0
2013-03-19 11:05:00,23.68,23.7,23.68,23.7,2600.0,22.5695,22.5886,22.5695,22.5886,2600.0
2013-03-19 11:10:00,23.7,23.73,23.7,23.72,6400.0,22.5886,22.6172,22.5886,22.6076,6400.0
2013-03-19 11:15:00,23.74,23.75,23.74,23.74,5600.0,22.6267,22.6362,22.6267,22.6267,5600.0
2013-03-19 11:20:00,23.75,23.75,23.74,23.74,5200.0,22.6362,22.6362,22.6267,22.6267,5200.0
2013-03-19 11:25:00,23.74,23.75,23.73,23.75,4000.0,22.6267,22.6362,22.6172,22.6362,4000.0
2013-03-19 11:30:00,23.75,23.78,23.75,23.76,6600.0,22.6362,22.6648,22.6362,22.6457,6600.0
2013-03-19 11:35:00,23.75,23.75,23.7,23.7,5400.0,22.6362,22.6362,22.5886,22.5886,5400.0
2013-03-19 11:40:00,23.68,23.68,23.67,23.68,7400.0,22.5695,22.5695,22.56,22.5695,7400.0
2013-03-19 11:45:00,23.68,23.68,23.63,23.63,4400.0,22.5695,22.5695,22.5218,22.5218,4400.0
2013-03-19 11:50:00,23.64,23.64,23.63,23.64,23200.0,22.5314,22.5314,22.5218,22.5314,23200.0
2013-03-19 11:55:00,23.64,23.64,23.63,23.63,31600.0,22.5314,22.5314,22.5218,22.5218,31600.0
2013-03-19 12:00:00,23.63,23.63,23.63,23.63,15000.0,22.5218,22.5218,22.5218,22.5218,15000.0
2013-03-19 12:05:00,23.63,23.63,23.58,23.61,17800.0,22.5218,22.5218,22.4742,22.5028,17800.0
2013-03-19 12:10:00,23.61,23.61,23.53,23.53,4600.0,22.5028,22.5028,22.4265,22.4265,4600.0
2013-03-19 12:15:00,23.54,23.59,23.53,23.59,3600.0,22.4361,22.4837,22.4265,22.4837,3600.0
2013-03-19 12:20:00,23.59,23.64,23.59,23.64,7600.0,22.4837,22.5314,22.4837,22.5314,7600.0
2013-03-19 12:25:00,23.64,23.65,23.62,23.64,12200.0,22.5314,22.5409,22.5123,22.5314,12200.0
2013-03-19 12:30:00,23.63,23.63,23.6,23.61,1000.0,22.5218,22.5218,22.4933,22.5028,1000.0
2013-03-19 12:35:00,23.59,23.61,23.59,23.61,3400.0,22.4837,22.5028,22.4837,22.5028,3400.0
2013-03-19 12:40:00,23.61,23.64,23.6,23.6,7400.0,22.5028,22.5314,22.4933,22.4933,7400.0
2013-03-19 12:45:00,23.6,23.61,23.57,23.57,2200.0,22.4933,22.5028,22.4647,22.4647,2200.0
2013-03-19 12:50:00,23.57,23.59,23.57,23.59,1000.0,22.4647,22.4837,22.4647,22.4837,1000.0
2013-03-19 12:55:00,23.56,23.57,23.56,23.56,1400.0,22.4551,22.4647,22.4551,22.4551,1400.0
2013-03-19 13:00:00,23.57,23.57,23.56,23.56,400.0,22.4647,22.4647,22.4551,22.4551,400.0
2013-03-19 13:05:00,23.55,23.57,23.53,23.54,6800.0,22.4456,22.4647,22.4265,22.4361,6800.0
2013-03-19 13:10:00,23.54,23.54,23.49,23.49,9600.0,22.4361,22.4361,22.3884,22.3884,9600.0
2013-03-19 13:15:00,23.49,23.49,23.46,23.46,2000.0,22.3884,22.3884,22.3598,22.3598,2000.0
2013-03-19 13:20:00,23.46,23.46,23.44,23.44,6200.0,22.3598,22.3598,22.3408,22.3408,6200.0
2013-03-19 13:25:00,23.43,23.49,23.43,23.49,5000.0,22.3312,22.3884,22.3312,22.3884,5000.0
2013-03-19 13:30:00,23.48,23.5,23.46,23.5,6400.0,22.3789,22.3979,22.3598,22.3979,6400.0
2013-03-19 13:35:00,23.5,23.51,23.45,23.46,14200.0,22.3979,22.4075,22.3503,22.3598,14200.0
2013-03-19 13:40:00,23.47,23.5,23.45,23.48,3800.0,22.3693,22.3979,22.3503,22.3789,3800.0
2013-03-19 13:45:00,23.5,23.5,23.49,23.49,2800.0,22.3979,22.3979,22.3884,22.3884,2800.0
2013-03-19 13:50:00,23.49,23.51,23.48,23.5,6800.0,22.3884,22.4075,22.3789,22.3979,6800.0
2013-03-19 13:55:00,23.48,23.5,23.48,23.49,11400.0,22.3789,22.3979,22.3789,22.3884,11400.0
2013-03-19 14:00:00,23.51,23.53,23.51,23.52,3400.0,22.4075,22.4265,22.4075,22.417,3400.0
2013-03-19 14:05:00,23.52,23.56,23.52,23.55,5000.0,22.417,22.4551,22.417,22.4456,5000.0
2013-03-19 14:10:00,23.55,23.55,23.54,23.54,6800.0,22.4456,22.4456,22.4361,22.4361,6800.0
2013-03-19 14:15:00,23.55,23.55,23.51,23.51,7200.0,22.4456,22.4456,22.4075,22.4075,7200.0
2013-03-19 14:20:00,23.5,23.56,23.5,23.56,5600.0,22.3979,22.4551,22.3979,22.4551,5600.0
2013-03-19 14:25:00,23.58,23.58,23.52,23.54,10800.0,22.4742,22.4742,22.417,22.4361,10800.0
2013-03-19 14:30:00,23.55,23.59,23.55,23.58,8000.0,22.4456,22.4837,22.4456,22.4742,8000.0
2013-03-19 14:35:00,23.58,23.59,23.55,23.56,23000.0,22.4742,22.4837,22.4456,22.4551,23000.0
2013-03-19 14:40:00,23.56,23.56,23.55,23.55,2800.0,22.4551,22.4551,22.4456,22.4456,2800.0
2013-03-19 14:45:00,23.55,23.57,23.54,23.57,5800.0,22.4456,22.4647,22.4361,22.4647,5800.0
2013-03-19 14:50:00,23.56,23.57,23.55,23.56,6600.0,22.4551,22.4647,22.4456,22.4551,6600.0
2013-03-19 14:55:00,23.56,23.57,23.56,23.56,2600.0,22.4551,22.4647,22.4551,22.4551,2600.0
2013-03-19 15:00:00,23.57,23.6,23.56,23.56,12800.0,22.4647,22.4933,22.4551,22.4551,12800.0
2013-03-19 15:05:00,23.56,23.57,23.53,23.57,9800.0,22.4551,22.4647,22.4265,22.4647,9800.0
2013-03-19 15:10:00,23.57,23.63,23.56,23.63,14400.0,22.4647,22.5218,22.4551,22.5218,14400.0
2013-03-19 15:15:00,23.64,23.64,23.6,23.61,13200.0,22.5314,22.5314,22.4933,22.5028,13200.0
2013-03-19 15:20:00,23.6,23.6,23.56,23.59,15400.0,22.4933,22.4933,22.4551,22.4837,15400.0
2013-03-19 15:25:00,23.6,23.61,23.56,23.58,7200.0,22.4933,22.5028,22.4551,22.4742,7200.0
2013-03-19 15:30:00,23.58,23.61,23.58,23.61,59000.0,22.4742,22.5028,22.4742,22.5028,59000.0
2013-03-19 15:35:00,23.6,23.63,23.6,23.63,27600.0,22.4933,22.5218,22.4933,22.5218,27600.0
2013-03-19 15:40:00,23.63,23.64,23.62,23.63,21000.0,22.5218,22.5314,22.5123,22.5218,21000.0
2013-03-19 15:45:00,23.64,23.67,23.63,23.65,72600.0,22.5314,22.56,22.5218,22.5409,72600.0
2013-03-19 15:50:00,23.65,23.68,23.65,23.65,30600.0,22.5409,22.5695,22.5409,22.5409,30600.0
2013-03-19 15:55:00,23.66,23.7,23.65,23.69,115000.0,22.5504,22.5886,22.5409,22.579,115000.0
2013-03-20 09:30:00,23.77,23.81,23.77,23.81,6400.0,22.6553,22.6934,22.6553,22.6934,6400.0
2013-03-20 09:35:00,23.75,23.79,23.75,23.79,2400.0,22.6362,22.6743,22.6362,22.6743,2400.0
2013-03-20 09:40:00,23.78,23.78,23.75,23.75,9400.0,22.6648,22.6648,22.6362,22.6362,9400.0
2013-03-20 09:45:00,23.75,23.77,23.74,23.75,38600.0,22.6362,22.6553,22.6267,22.6362,38600.0
2013-03-20 09:50:00,23.76,23.76,23.73,23.76,4000.0,22.6457,22.6457,22.6172,22.6457,4000.0
2013-03-20 09:55:00,23.74,23.75,23.69,23.7,16000.0,22.6267,22.6362,22.579,22.5886,16000.0
2013-03-20 10:00:00,23.73,23.76,23.73,23.74,6400.0,22.6172,22.6457,22.6172,22.6267,6400.0
2013-03-20 10:05:00,23.75,23.77,23.73,23.74,5800.0,22.6362,22.6553,22.6172,22.6267,5800.0
2013-03-20 10:10:00,23.74,23.75,23.72,23.74,10400.0,22.6267,22.6362,22.6076,22.6267,10400.0
2013-03-20 10:15:00,23.73,23.73,23.7,23.71,8800.0,22.6172,22.6172,22.5886,22.5981,8800.0
2013-03-20 10:20:00,23.71,23.74,23.7,23.71,9800.0,22.5981,22.6267,22.5886,22.5981,9800.0
2013-03-20 10:25:00,23.71,23.73,23.71,23.73,9000.0,22.5981,22.6172,22.5981,22.6172,9000.0
2013-03-20 10:30:00,23.74,23.76,23.74,23.75,10600.0,22.6267,22.6457,22.6267,22.6362,10600.0
2013-03-20 10:35:00,23.75,23.77,23.74,23.75,16200.0,22.6362,22.6553,22.6267,22.6362,16200.0
2013-03-20 10:40:00,23.75,23.77,23.73,23.77,11800.0,22.6362,22.6553,22.6172,22.6553,11800.0
2013-03-20 10:45:00,23.77,23.79,23.75,23.75,3800.0,22.6553,22.6743,22.6362,22.6362,3800.0
2013-03-20 10:50:00,23.74,23.78,23.74,23.78,13400.0,22.6267,22.6648,22.6267,22.6648,13400.0
2013-03-20 10:55:00,23.78,23.82,23.78,23.81,10200.0,22.6648,22.7029,22.6648,22.6934,10200.0
2013-03-20 11:00:00,23.8,23.82,23.79,23.79,4000.0,22.6839,22.7029,22.6743,22.6743,4000.0
2013-03-20 11:05:00,23.78,23.78,23.78,23.78,200.0,22.6648,22.6648,22.6648,22.6648,200.0
2013-03-20 11:10:00,23.77,23.78,23.77,23.77,2800.0,22.6553,22.6648,22.6553,22.6553,2800.0
2013-03-20 11:15:00,23.75,23.75,23.75,23.75,4800.0,22.6362,22.6362,22.6362,22.6362,4800.0
2013-03-20 11:20:00,23.75,23.77,23.75,23.77,3800.0,22.6362,22.6553,22.6362,22.6553,3800.0
2013-03-20 11:25:00,23.78,23.78,23.77,23.77,400.0,22.6648,22.6648,22.6553,22.6553,400.0
2013-03-20 11:30:00,23.79,23.79,23.77,23.78,1400.0,22.6743,22.6743,22.6553,22.6648,1400.0
2013-03-20 11:35:00,23.76,23.76,23.76,23.76,1200.0,22.6457,22.6457,22.6457,22.6457,1200.0
2013-03-20 11:40:00,23.77,23.79,23.77,23.77,2800.0,22.6553,22.6743,22.6553,22.6553,2800.0
2013-03-20 11:45:00,23.77,23.78,23.77,23.78,800.0,22.6553,22.6648,22.6553,22.6648,800.0
2013-03-20 11:50:00,23.78,23.81,23.78,23.8,5000.0,22.6648,22.6934,22.6648,22.6839,5000.0
2013-03-20 11:55:00,23.8,23.81,23.78,23.78,3800.0,22.6839,22.6934,22.6648,22.6648,3800.0
2013-03-20 12:00:00,23.77,23.78,23.76,23.76,3400.0,22.6553,22.6648,22.6457,22.6457,3400.0
2013-03-20 12:05:00,23.75,23.75,23.72,23.75,4800.0,22.6362,22.6362,22.6076,22.6362,4800.0
2013-03-20 12:10:00,23.75,23.75,23.75,23.75,400.0,22.6362,22.6362,22.6362,22.6362,400.0
2013-03-20 12:15:00,23.75,23.75,23.75,23.75,400.0,22.6362,22.6362,22.6362,22.6362,400.0
2013-03-20 12:20:00,23.78,23.78,23.77,23.78,1400.0,22.6648,22.6648,22.6553,22.6648,1400.0
2013-03-20 12:25:00,23.78,23.78,23.75,23.78,800.0,22.6648,22.6648,22.6362,22.6648,800.0
2013-03-20 12:30:00,23.77,23.77,23.76,23.77,5600.0,22.6553,22.6553,22.6457,22.6553,5600.0
2013-03-20 12:35:00,23.75,23.75,23.74,23.74,600.0,22.6362,22.6362,22.6267,22.6267,600.0
2013-03-20 12:40:00,23.74,23.77,23.74,23.77,3000.0,22.6267,22.6553,22.6267,22.6553,3000.0
2013-03-20 12:45:00,23.77,23.77,23.75,23.75,2000.0,22.6553,22.6553,22.6362,22.6362,2000.0
2013-03-20 12:50:00,23.75,23.75,23.73,23.74,2400.0,22.6362,22.6362,22.6172,22.6267,2400.0
2013-03-20 12:55:00,23.73,23.73,23.73,23.73,800.0,22.6172,22.6172,22.6172,22.6172,800.0
2013-03-20 13:00:00,23.72,23.72,23.72,23.72,1400.0,22.6076,22.6076,22.6076,22.6076,1400.0
2013-03-20 13:05:00,23.72,23.72,23.72,23.72,200.0,22.6076,22.6076,22.6076,22.6076,200.0
2013-03-20 13:10:00,23.72,23.75,23.72,23.75,6400.0,22.6076,22.6362,22.6076,22.6362,6400.0
2013-03-20 13:15:00,23.74,23.74,23.72,23.72,1600.0,22.6267,22.6267,22.6076,22.6076,1600.0
2013-03-20 13:20:00,23.72,23.75,23.72,23.74,5400.0,22.6076,22.6362,22.6076,22.6267,5400.0
2013-03-20 13:25:00,23.75,23.75,23.73,23.73,4400.0,22.6362,22.6362,22.6172,22.6172,4400.0
2013-03-20 13:30:00,23.73,23.73,23.69,23.7,11400.0,22.6172,22.6172,22.579,22.5886,11400.0
2013-03-20 13:35:00,23.69,23.71,23.68,23.68,11600.0,22.579,22.5981,22.5695,22.5695,11600.0
2013-03-20 13:40:00,23.68,23.71,23.68,23.7,16000.0,22.5695,22.5981,22.5695,22.5886,16000.0
2013-03-20 13:45:00,23.7,23.71,23.68,23.68,9200.0,22.5886,22.5981,22.5695,22.5695,9200.0
2013-03-20 13:50:00,23.68,23.71,23.68,23.71,19400.0,22.5695,22.5981,22.5695,22.5981,19400.0
2013-03-20 13:55:00,23.7,23.71,23.68,23.71,20600.0,22.5886,22.5981,22.5695,22.5981,20600.0
2013-03-20 14:00:00,23.72,23.73,23.68,23.7,27800.0,22.6076,22.6172,22.5695,22.5886,27800.0
2013-03-20 14:05:00,23.72,23.75,23.7,23.75,20200.0,22.6076,22.6362,22.5886,22.6362,20200.0
2013-03-20 14:10:00,23.76,23.79,23.74,23.79,17400.0,22.6457,22.6743,22.6267,22.6743,17400.0
2013-03-20 14:15:00,23.79,23.81,23.79,23.8,10000.0,22.6743,22.6934,22.6743,22.6839,10000.0
2013-03-20 14:20:00,23.8,23.84,23.79,23.84,17400.0,22.6839,22.722,22.6743,22.722,17400.0
2013-03-20 14:25:00,23.85,23.85,23.81,23.82,6400.0,22.7315,22.7315,22.6934,22.7029,6400.0
2013-03-20 14:30:00,23.81,23.82,23.78,23.78,8000.0,22.6934,22.7029,22.6648,22.6648,8000.0
2013-03-20 14:35:00,23.77,23.81,23.76,23.81,3600.0,22.6553,22.6934,22.6457,22.6934,3600.0
2013-03-20 14:40:00,23.8,23.83,23.8,23.83,4000.0,22.6839,22.7125,22.6839,22.7125,4000.0
2013-03-20 14:45:00,23.83,23.85,23.82,23.82,11400.0,22.7125,22.7315,22.7029,22.7029,11400.0
2013-03-20 14:50:00,23.84,23.84,23.84,23.84,1400.0,22.722,22.722,22.722,22.722,1400.0
2013-03-20 14:55:00,23.84,23.86,23.83,23.83,7600.0,22.722,22.7411,22.7125,22.7125,7600.0
2013-03-20 15:00:00,23.83,23.83,23.8,23.82,11800.0,22.7125,22.7125,22.6839,22.7029,11800.0
2013-03-20 15:05:00,23.83,23.84,23.82,23.83,6600.0,22.7125,22.722,22.7029,22.7125,6600.0
2013-03-20 15:10:00,23.84,23.85,23.84,23.85,6800.0,22.722,22.7315,22.722,22.7315,6800.0
2013-03-20 15:15:00,23.86,23.86,23.85,23.85,4800.0,22.7411,22.7411,22.7315,22.7315,4800.0
2013-03-20 15:20:00,23.86,23.86,23.86,23.86,6400.0,22.7411,22.7411,22.7411,22.7411,6400.0
2013-03-20 15:25:00,23.85,23.86,23.84,23.84,6200.0,22.7315,22.7411,22.722,22.722,6200.0
2013-03-20 15:30:00,23.84,23.86,23.83,23.86,20200.0,22.722,22.7411,22.7125,22.7411,20200.0
2013-03-20 15:35:00,23.86,23.87,23.85,23.87,16200.0,22.7411,22.7506,22.7315,22.7506,16200.0
2013-03-20 15:40:00,23.87,23.92,23.86,23.92,21400.0,22.7506,22.7982,22.7411,22.7982,21400.0
2013-03-20 15:45:00,23.91,23.93,23.9,23.93,24800.0,22.7887,22.8078,22.7792,22.8078,24800.0
2013-03-20 15:50:00,23.92,23.92,23.88,23.89,24000.0,22.7982,22.7982,22.7601,22.7697,24000.0
2013-03-20 15:55:00,23.88,23.89,23.86,23.88,35600.0,22.7601,22.7697,22.7411,22.7601,35600.0
2013-03-21 09:30:00,23.75,23.88,23.75,23.82,9000.0,22.6362,22.7601,22.6362,22.7029,9000.0
2013-03-21 09:35:00,23.82,23.85,23.82,23.84,800.0,22.7029,22.7315,22.7029,22.722,800.0
2013-03-21 09:40:00,23.81,23.86,23.81,23.86,13800.0,22.6934,22.7411,22.6934,22.7411,13800.0
2013-03-21 09:45:00,23.88,23.92,23.87,23.89,32600.0,22.7601,22.7982,22.7506,22.7697,32600.0
2013-03-21 09:50:00,23.89,23.95,23.89,23.93,10600.0,22.7697,22.8268,22.7697,22.8078,10600.0
2013-03-21 09:55:00,23.93,23.98,23.92,23.98,16800.0,22.8078,22.8554,22.7982,22.8554,16800.0
2013-03-21 10:00:00,23.98,23.99,23.95,23.97,8400.0,22.8554,22.865,22.8268,22.8459,8400.0
2013-03-21 10:05:00,23.97,23.97,23.92,23.92,1200.0,22.8459,22.8459,22.7982,22.7982,1200.0
2013-03-21 10:10:00,23.93,23.94,23.9,23.93,13800.0,22.8078,22.8173,22.7792,22.8078,13800.0
2013-03-21 10:15:00,23.93,23.96,23.91,23.96,31200.0,22.8078,22.8364,22.7887,22.8364,31200.0
2013-03-21 10:20:00,23.96,24.0,23.95,24.0,25200.0,22.8364,22.8745,22.8268,22.8745,25200.0
2013-03-21 10:25:00,24.0,24.0,23.91,23.93,63600.0,22.8745,22.8745,22.7887,22.8078,63600.0
2013-03-21 10:30:00,23.93,23.94,23.92,23.94,9200.0,22.8078,22.8173,22.7982,22.8173,9200.0
2013-03-21 10:35:00,23.95,23.97,23.95,23.96,11800.0,22.8268,22.8459,22.8268,22.8364,11800.0
2013-03-21 10:40:00,23.96,24.0,23.87,23.87,88600.0,22.8364,22.8745,22.7506,22.7506,88600.0
2013-03-21 10:45:00,23.88,23.9,23.86,23.86,18200.0,22.7601,22.7792,22.7411,22.7411,18200.0
2013-03-21 10:50:00,23.86,23.87,23.79,23.79,22400.0,22.7411,22.7506,22.6743,22.6743,22400.0
2013-03-21 10:55:00,23.79,23.86,23.79,23.85,8400.0,22.6743,22.7411,22.6743,22.7315,8400.0
2013-03-21 11:00:00,23.85,23.85,23.83,23.83,8400.0,22.7315,22.7315,22.7125,22.7125,8400.0
2013-03-21 11:05:00,23.83,23.87,23.83,23.86,16400.0,22.7125,22.7506,22.7125,22.7411,16400.0
2013-03-21 11:10:00,23.86,23.89,23.86,23.88,6200.0,22.7411,22.7697,22.7411,22.7601,6200.0
2013-03-21 11:15:00,23.87,23.95,23.87,23.95,15800.0,22.7506,22.8268,22.7506,22.8268,15800.0
2013-03-21 11:20:00,23.95,24.0,23.95,23.97,22800.0,22.8268,22.8745,22.8268,22.8459,22800.0
2013-03-21 11:25:00,23.96,24.0,23.96,23.98,15800.0,22.8364,22.8745,22.8364,22.8554,15800.0
2013-03-21 11:30:00,23.98,24.01,23.98,24.0,14000.0,22.8554,22.884,22.8554,22.8745,14000.0
2013-03-21 11:35:00,23.98,24.02,23.98,24.0,31400.0,22.8554,22.8936,22.8554,22.8745,31400.0
2013-03-21 11:40:00,24.0,24.05,24.0,24.03,11800.0,22.8745,22.9221,22.8745,22.9031,11800.0
2013-03-21 11:45:00,24.03,24.03,24.02,24.03,3800.0,22.9031,22.9031,22.8936,22.9031,3800.0
2013-03-21 11:50:00,24.02,24.03,24.01,24.03,14000.0,22.8936,22.9031,22.884,22.9031,14000.0
2013-03-21 11:55:00,24.03,24.05,24.02,24.03,19200.0,22.9031,22.9221,22.8936,22.9031,19200.0
2013-03-21 12:00:00,24.03,24.05,24.02,24.02,33000.0,22.9031,22.9221,22.8936,22.8936,33000.0
2013-03-21 12:05:00,24.02,24.04,24.02,24.04,17400.0,22.8936,22.9126,22.8936,22.9126,17400.0
2013-03-21 12:10:00,24.03,24.03,24.02,24.03,4200.0,22.9031,22.9031,22.8936,22.9031,4200.0
2013-03-21 12:15:00,24.03,24.06,24.03,24.05,9600.0,22.9031,22.9317,22.9031,22.9221,9600.0
2013-03-21 12:20:00,24.05,24.07,24.05,24.07,7400.0,22.9221,22.9412,22.9221,22.9412,7400.0
2013-03-21 12:25:00,24.06,24.07,24.05,24.05,3400.0,22.9317,22.9412,22.9221,22.9221,3400.0
2013-03-21 12:30:00,24.05,24.06,24.04,24.04,2800.0,22.9221,22.9317,22.9126,22.9126,2800.0
2013-03-21 12:35:00,24.05,24.05,24.04,24.05,8200.0,22.9221,22.9221,22.9126,22.9221,8200.0
2013-03-21 12:40:00,24.04,24.07,24.04,24.06,9600.0,22.9126,22.9412,22.9126,22.9317,9600.0
2013-03-21 12:45:00,24.05,24.07,24.04,24.06,21200.0,22.9221,22.9412,22.9126,22.9317,21200.0
2013-03-21 12:50:00,24.05,24.06,24.05,24.06,3800.0,22.9221,22.9317,22.9221,22.9317,3800.0
2013-03-21 12:55:00,24.04,24.06,24.04,24.06,7200.0,22.9126,22.9317,22.9126,22.9317,7200.0
2013-03-21 13:00:00,24.04,24.06,24.03,24.05,9600.0,22.9126,22.9317,22.9031,22.9221,9600.0
2013-03-21 13:05:00,24.06,24.09,24.06,24.07,7000.0,22.9317,22.9603,22.9317,22.9412,7000.0
2013-03-21 13:10:00,24.07,24.08,24.02,24.02,9400.0,22.9412,22.9507,22.8936,22.8936,9400.0
2013-03-21 13:15:00,24.03,24.03,24.01,24.03,17400.0,22.9031,22.9031,22.884,22.9031,17400.0
2013-03-21 13:20:00,24.02,24.05,24.02,24.03,11000.0,22.8936,22.9221,22.8936,22.9031,11000.0
2013-03-21 13:25:00,24.03,24.05,24.03,24.05,5200.0,22.9031,22.9221,22.9031,22.9221,5200.0
2013-03-21 13:30:00,24.04,24.05,24.02,24.02,13400.0,22.9126,22.9221,22.8936,22.8936,13400.0
2013-03-21 13:35:00,24.02,24.05,24.02,24.05,5000.0,22.8936,22.9221,22.8936,22.9221,5000.0
2013-03-21 13:40:00,24.05,24.06,24.02,24.03,8000.0,22.9221,22.9317,22.8936,22.9031,8000.0
2013-03-21 13:45:00,24.03,24.05,24.01,24.04,11200.0,22.9031,22.9221,22.884,22.9126,11200.0
2013-03-21 13:50:00,24.04,24.05,24.03,24.03,11000.0,22.9126,22.9221,22.9031,22.9031,11000.0
2013-03-21 13:55:00,24.03,24.06,24.03,24.04,8400.0,22.9031,22.9317,22.9031,22.9126,8400.0
2013-03-21 14:00:00,24.02,24.03,24.02,24.03,7600.0,22.8936,22.9031,22.8936,22.9031,7600.0
2013-03-21 14:05:00,24.02,24.03,24.0,24.01,16800.0,22.8936,22.9031,22.8745,22.884,16800.0
2013-03-21 14:10:00,24.01,24.06,24.0,24.05,11800.0,22.884,22.9317,22.8745,22.9221,11800.0
2013-03-21 14:15:00,24.03,24.1,24.03,24.1,25600.0,22.9031,22.9698,22.9031,22.9698,25600.0
2013-03-21 14:20:00,24.1,24.1,24.05,24.05,10800.0,22.9698,22.9698,22.9221,22.9221,10800.0
2013-03-21 14:25:00,24.04,24.09,24.04,24.08,10200.0,22.9126,22.9603,22.9126,22.9507,10200.0
2013-03-21 14:30:00,24.08,24.08,24.05,24.05,3000.0,22.9507,22.9507,22.9221,22.9221,3000.0
2013-03-21 14:35:00,24.07,24.07,24.06,24.06,4400.0,22.9412,22.9412,22.9317,22.9317,4400.0
2013-03-21 14:40:00,24.06,24.1,24.06,24.1,10600.0,22.9317,22.9698,22.9317,22.9698,10600.0
2013-03-21 14:45:00,24.11,24.11,24.08,24.09,10400.0,22.9793,22.9793,22.9507,22.9603,10400.0
2013-03-21 14:50:00,24.09,24.1,24.07,24.09,12400.0,22.9603,22.9698,22.9412,22.9603,12400.0
2013-03-21 14:55:00,24.09,24.11,24.09,24.11,7400.0,22.9603,22.9793,22.9603,22.9793,7400.0
2013-03-21 15:00:00,24.11,24.13,24.09,24.12,31800.0,22.9793,22.9984,22.9603,22.9889,31800.0
2013-03-21 15:05:00,24.12,24.14,24.11,24.14,20800.0,22.9889,23.0079,22.9793,23.0079,20800.0
2013-03-21 15:10:00,24.14,24.14,24.12,24.13,21000.0,23.0079,23.0079,22.9889,22.9984,21000.0
2013-03-21 15:15:00,24.13,24.14,24.13,24.13,16400.0,22.9984,23.0079,22.9984,22.9984,16400.0
2013-03-21 15:20:00,24.13,24.15,24.12,24.15,35800.0,22.9984,23.0175,22.9889,23.0175,35800.0
2013-03-21 15:25:00,24.15,24.19,24.14,24.18,41400.0,23.0175,23.0556,23.0079,23.0461,41400.0
2013-03-21 15:30:00,24.18,24.19,24.16,24.18,30800.0,23.0461,23.0556,23.027,23.0461,30800.0
2013-03-21 15:35:00,24.18,24.18,24.15,24.15,34000.0,23.0461,23.0461,23.0175,23.0175,34000.0
2013-03-21 15:40:00,24.15,24.17,24.14,24.16,42600.0,23.0175,23.0365,23.0079,23.027,42600.0
2013-03-21 15:45:00,24.16,24.16,24.13,24.14,63400.0,23.027,23.027,22.9984,23.0079,63400.0
2013-03-21 15:50:00,24.15,24.16,24.12,24.14,38600.0,23.0175,23.027,22.9889,23.0079,38600.0
2013-03-21 15:55:00,24.14,24.17,24.13,24.15,80400.0,23.0079,23.0365,22.9984,23.0175,80400.0
2013-03-22 09:30:00,24.18,24.29,24.18,24.26,15800.0,23.0461,23.1509,23.0461,23.1223,15800.0
2013-03-22 09:35:00,24.25,24.27,24.16,24.27,39200.0,23.1128,23.1318,23.027,23.1318,39200.0
2013-03-22 09:40:00,24.24,24.24,24.19,24.21,6200.0,23.1032,23.1032,23.0556,23.0746,6200.0
2013-03-22 09:45:00,24.21,24.23,24.18,24.2,8000.0,23.0746,23.0937,23.0461,23.0651,8000.0
2013-03-22 09:50:00,24.2,24.21,24.16,24.18,4800.0,23.0651,23.0746,23.027,23.0461,4800.0
2013-03-22 09:55:00,24.17,24.17,24.12,24.13,2200.0,23.0365,23.0365,22.9889,22.9984,2200.0
2013-03-22 10:00:00,24.13,24.17,24.13,24.17,5400.0,22.9984,23.0365,22.9984,23.0365,5400.0
2013-03-22 10:05:00,24.13,24.14,24.12,24.13,3600.0,22.9984,23.0079,22.9889,22.9984,3600.0
2013-03-22 10:10:00,24.11,24.14,24.11,24.13,3600.0,22.9793,23.0079,22.9793,22.9984,3600.0
2013-03-22 10:15:00,24.1,24.1,24.08,24.08,1600.0,22.9698,22.9698,22.9507,22.9507,1600.0
2013-03-22 10:20:00,24.08,24.1,24.06,24.06,13000.0,22.9507,22.9698,22.9317,22.9317,13000.0
2013-03-22 10:25:00,24.06,24.09,24.06,24.09,4000.0,22.9317,22.9603,22.9317,22.9603,4000.0
2013-03-22 10:30:00,24.07,24.08,24.06,24.07,11000.0,22.9412,22.9507,22.9317,22.9412,11000.0
2013-03-22 10:35:00,24.06,24.06,24.05,24.05,12200.0,22.9317,22.9317,22.9221,22.9221,12200.0
2013-03-22 10:40:00,24.04,24.04,24.04,24.04,200.0,22.9126,22.9126,22.9126,22.9126,200.0
2013-03-22 10:45:00,24.05,24.05,24.01,24.01,13200.0,22.9221,22.9221,22.884,22.884,13200.0
2013-03-22 10:50:00,24.02,24.05,24.0,24.05,6800.0,22.8936,22.9221,22.8745,22.9221,6800.0
2013-03-22 10:55:00,24.06,24.08,24.06,24.08,2000.0,22.9317,22.9507,22.9317,22.9507,2000.0
2013-03-22 11:00:00,24.07,24.07,24.05,24.05,4000.0,22.9412,22.9412,22.9221,22.9221,4000.0
2013-03-22 11:05:00,24.04,24.04,24.0,24.0,13800.0,22.9126,22.9126,22.8745,22.8745,13800.0
2013-03-22 11:10:00,24.0,24.03,24.0,24.03,6400.0,22.8745,22.9031,22.8745,22.9031,6400.0
2013-03-22 11:15:00,24.02,24.05,24.02,24.02,37800.0,22.8936,22.9221,22.8936,22.8936,37800.0
2013-03-22 11:20:00,24.02,24.04,24.02,24.03,21400.0,22.8936,22.9126,22.8936,22.9031,21400.0
2013-03-22 11:25:00,24.04,24.05,24.04,24.05,6000.0,22.9126,22.9221,22.9126,22.9221,6000.0
2013-03-22 11:30:00,24.05,24.06,24.05,24.05,6800.0,22.9221,22.9317,22.9221,22.9221,6800.0
2013-03-22 11:35:00,24.05,24.06,24.01,24.01,11200.0,22.9221,22.9317,22.884,22.884,11200.0
2013-03-22 11:40:00,24.02,24.06,24.01,24.04,13000.0,22.8936,22.9317,22.884,22.9126,13000.0
2013-03-22 11:45:00,24.04,24.04,24.02,24.04,8600.0,22.9126,22.9126,22.8936,22.9126,8600.0
2013-03-22 11:50:00,24.04,24.06,24.04,24.06,79600.0,22.9126,22.9317,22.9126,22.9317,79600.0
2013-03-22 11:55:00,24.05,24.05,24.01,24.01,6400.0,22.9221,22.9221,22.884,22.884,6400.0
2013-03-22 12:00:00,24.03,24.03,23.98,23.98,6400.0,22.9031,22.9031,22.8554,22.8554,6400.0
2013-03-22 12:05:00,23.99,23.99,23.94,23.96,11800.0,22.865,22.865,22.8173,22.8364,11800.0
2013-03-22 12:10:00,23.96,23.98,23.96,23.96,3000.0,22.8364,22.8554,22.8364,22.8364,3000.0
2013-03-22 12:15:00,23.97,24.0,23.97,24.0,5200.0,22.8459,22.8745,22.8459,22.8745,5200.0
2013-03-22 12:20:00,24.0,24.0,23.98,23.98,1400.0,22.8745,22.8745,22.8554,22.8554,1400.0
2013-03-22 12:25:00,23.97,23.99,23.97,23.99,5000.0,22.8459,22.865,22.8459,22.865,5000.0
2013-03-22 12:30:00,23.99,24.0,23.98,24.0,3600.0,22.865,22.8745,22.8554,22.8745,3600.0
2013-03-22 12:35:00,24.0,24.01,24.0,24.01,3200.0,22.8745,22.884,22.8745,22.884,3200.0
2013-03-22 12:40:00,24.0,24.02,23.98,23.98,5200.0,22.8745,22.8936,22.8554,22.8554,5200.0
2013-03-22 12:45:00,23.98,23.98,23.96,23.98,11400.0,22.8554,22.8554,22.8364,22.8554,11400.0
2013-03-22 12:50:00,23.98,23.98,23.96,23.98,6200.0,22.8554,22.8554,22.8364,22.8554,6200.0
2013-03-22 12:55:00,23.98,24.0,23.97,24.0,2800.0,22.8554,22.8745,22.8459,22.8745,2800.0
2013-03-22 13:00:00,24.0,24.01,24.0,24.0,8400.0,22.8745,22.884,22.8745,22.8745,8400.0
2013-03-22 13:05:00,24.0,24.02,24.0,24.02,3600.0,22.8745,22.8936,22.8745,22.8936,3600.0
2013-03-22 13:10:00,24.02,24.04,24.02,24.04,3200.0,22.8936,22.9126,22.8936,22.9126,3200.0
2013-03-22 13:15:00,24.04,24.04,24.03,24.03,4000.0,22.9126,22.9126,22.9031,22.9031,4000.0
2013-03-22 13:20:00,24.03,24.05,24.03,24.05,5600.0,22.9031,22.9221,22.9031,22.9221,5600.0
2013-03-22 13:25:00,24.05,24.07,24.04,24.07,6600.0,22.9221,22.9412,22.9126,22.9412,6600.0
2013-03-22 13:30:00,24.06,24.08,24.06,24.07,13400.0,22.9317,22.9507,22.9317,22.9412,13400.0
2013-03-22 13:35:00,24.07,24.08,24.05,24.07,49000.0,22.9412,22.9507,22.9221,22.9412,49000.0
2013-03-22 13:40:00,24.08,24.08,24.07,24.07,4200.0,22.9507,22.9507,22.9412,22.9412,4200.0
2013-03-22 13:45:00,24.06,24.07,24.06,24.07,5000.0,22.9317,22.9412,22.9317,22.9412,5000.0
2013-03-22 13:50:00,24.07,24.1,24.07,24.09,3400.0,22.9412,22.9698,22.9412,22.9603,3400.0
2013-03-22 13:55:00,24.09,24.1,24.07,24.1,10200.0,22.9603,22.9698,22.9412,22.9698,10200.0
2013-03-22 14:00:00,24.1,24.11,24.1,24.11,4400.0,22.9698,22.9793,22.9698,22.9793,4400.0
2013-03-22 14:05:00,24.11,24.11,24.1,24.1,5200.0,22.9793,22.9793,22.9698,22.9698,5200.0
2013-03-22 14:10:00,24.09,24.14,24.08,24.14,12200.0,22.9603,23.0079,22.9507,23.0079,12200.0
2013-03-22 14:15:00,24.14,24.15,24.13,24.15,8200.0,23.0079,23.0175,22.9984,23.0175,8200.0
2013-03-22 14:20:00,24.15,24.17,24.15,24.17,3600.0,23.0175,23.0365,23.0175,23.0365,3600.0
2013-03-22 14:25:00,24.17,24.17,24.15,24.16,8200.0,23.0365,23.0365,23.0175,23.027,8200.0
2013-03-22 14:30:00,24.15,24.18,24.14,24.17,11600.0,23.0175,23.0461,23.0079,23.0365,11600.0
2013-03-22 14:35:00,24.18,24.2,24.18,24.2,14400.0,23.0461,23.0651,23.0461,23.0651,14400.0
2013-03-22 14:40:00,24.21,24.22,24.18,24.18,14200.0,23.0746,23.0842,23.0461,23.0461,14200.0
2013-03-22 14:45:00,24.18,24.18,24.17,24.17,6200.0,23.0461,23.0461,23.0365,23.0365,6200.0
2013-03-22 14:50:00,24.17,24.2,24.17,24.2,50400.0,23.0365,23.0651,23.0365,23.0651,50400.0
2013-03-22 14:55:00,24.2,24.24,24.2,24.23,16600.0,23.0651,23.1032,23.0651,23.0937,16600.0
2013-03-22 15:00:00,24.23,24.23,24.19,24.19,7200.0,23.0937,23.0937,23.0556,23.0556,7200.0
2013-03-22 15:05:00,24.2,24.2,24.18,24.18,7600.0,23.0651,23.0651,23.0461,23.0461,7600.0
2013-03-22 15:10:00,24.19,24.19,24.18,24.18,4600.0,23.0556,23.0556,23.0461,23.0461,4600.0
2013-03-22 15:15:00,24.18,24.22,24.18,24.2,107200.0,23.0461,23.0842,23.0461,23.0651,107200.0
2013-03-22 15:20:00,24.2,24.2,24.17,24.17,11600.0,23.0651,23.0651,23.0365,23.0365,11600.0
2013-03-22 15:25:00,24.17,24.17,24.14,24.16,30000.0,23.0365,23.0365,23.0079,23.027,30000.0
2013-03-22 15:30:00,24.16,24.19,24.16,24.19,59400.0,23.027,23.0556,23.027,23.0556,59400.0
2013-03-22 15:35:00,24.19,24.21,24.18,24.18,12400.0,23.0556,23.0746,23.0461,23.0461,12400.0
2013-03-22 15:40:00,24.18,24.19,24.17,24.17,22200.0,23.0461,23.0556,23.0365,23.0365,22200.0
2013-03-22 15:45:00,24.17,24.19,24.17,24.18,21800.0,23.0365,23.0556,23.0365,23.0461,21800.0
2013-03-22 15:50:00,24.18,24.19,24.18,24.19,17200.0,23.0461,23.0556,23.0461,23.0556,17200.0
2013-03-22 15:55:00,24.19,24.23,24.18,24.23,49600.0,23.0556,23.0937,23.0461,23.0937,49600.0
2013-03-25 09:30:00,24.31,24.32,24.31,24.32,6800.0,23.17,23.1795,23.17,23.1795,6800.0
2013-03-25 09:35:00,24.29,24.32,24.29,24.32,1400.0,23.1509,23.1795,23.1509,23.1795,1400.0
2013-03-25 09:40:00,24.28,24.33,24.27,24.33,8000.0,23.1414,23.189,23.1318,23.189,8000.0
2013-03-25 09:45:00,24.33,24.4,24.33,24.34,11400.0,23.189,23.2557,23.189,23.1985,11400.0
2013-03-25 09:50:00,24.33,24.37,24.33,24.36,2400.0,23.189,23.2271,23.189,23.2176,2400.0
2013-03-25 09:55:00,24.36,24.38,24.35,24.38,2600.0,23.2176,23.2367,23.2081,23.2367,2600.0
2013-03-25 10:00:00,24.38,24.39,24.3,24.3,31400.0,23.2367,23.2462,23.1604,23.1604,31400.0
2013-03-25 10:05:00,24.3,24.38,24.3,24.38,26200.0,23.1604,23.2367,23.1604,23.2367,26200.0
2013-03-25 10:10:00,24.38,24.41,24.37,24.41,4800.0,23.2367,23.2653,23.2271,23.2653,4800.0
2013-03-25 10:15:00,24.39,24.41,24.39,24.39,9800.0,23.2462,23.2653,23.2462,23.2462,9800.0
2013-03-25 10:20:00,24.39,24.4,24.34,24.34,5200.0,23.2462,23.2557,23.1985,23.1985,5200.0
2013-03-25 10:25:00,24.35,24.36,24.33,24.35,17600.0,23.2081,23.2176,23.189,23.2081,17600.0
2013-03-25 10:30:00,24.36,24.38,24.35,24.38,9000.0,23.2176,23.2367,23.2081,23.2367,9000.0
2013-03-25 10:35:00,24.38,24.42,24.37,24.37,8200.0,23.2367,23.2748,23.2271,23.2271,8200.0
2013-03-25 10:40:00,24.36,24.36,24.33,24.34,7600.0,23.2176,23.2176,23.189,23.1985,7600.0
2013-03-25 10:45:00,24.34,24.34,24.31,24.32,12000.0,23.1985,23.1985,23.17,23.1795,12000.0
2013-03-25 10:50:00,24.32,24.38,24.32,24.38,21200.0,23.1795,23.2367,23.1795,23.2367,21200.0
2013-03-25 10:55:00,24.36,24.38,24.35,24.35,4200.0,23.2176,23.2367,23.2081,23.2081,4200.0
2013-03-25 11:00:00,24.34,24.34,24.29,24.3,4400.0,23.1985,23.1985,23.1509,23.1604,4400.0
2013-03-25 11:05:00,24.3,24.31,24.27,24.29,5800.0,23.1604,23.17,23.1318,23.1509,5800.0
2013-03-25 11:10:00,24.31,24.31,24.26,24.28,10400.0,23.17,23.17,23.1223,23.1414,10400.0
2013-03-25 11:15:00,24.26,24.28,24.24,24.24,8800.0,23.1223,23.1414,23.1032,23.1032,8800.0
2013-03-25 11:20:00,24.2,24.22,24.2,24.22,11800.0,23.0651,23.0842,23.0651,23.0842,11800.0
2013-03-25 11:25:00,24.21,24.21,24.18,24.18,2800.0,23.0746,23.0746,23.0461,23.0461,2800.0
2013-03-25 11:30:00,24.18,24.25,24.17,24.25,15200.0,23.0461,23.1128,23.0365,23.1128,15200.0
2013-03-25 11:35:00,24.24,24.26,24.24,24.26,2000.0,23.1032,23.1223,23.1032,23.1223,2000.0
2013-03-25 11:40:00,24.25,24.25,24.24,24.25,2600.0,23.1128,23.1128,23.1032,23.1128,2600.0
2013-03-25 11:45:00,24.25,24.31,24.25,24.31,3200.0,23.1128,23.17,23.1128,23.17,3200.0
2013-03-25 11:50:00,24.32,24.32,24.29,24.29,7600.0,23.1795,23.1795,23.1509,23.1509,7600.0
2013-03-25 11:55:00,24.29,24.29,24.27,24.27,2000.0,23.1509,23.1509,23.1318,23.1318,2000.0
2013-03-25 12:00:00,24.25,24.27,24.25,24.26,3400.0,23.1128,23.1318,23.1128,23.1223,3400.0
2013-03-25 12:05:00,24.26,24.29,24.26,24.28,6200.0,23.1223,23.1509,23.1223,23.1414,6200.0
2013-03-25 12:10:00,24.27,24.31,24.27,24.31,3000.0,23.1318,23.17,23.1318,23.17,3000.0
2013-03-25 12:15:00,24.31,24.31,24.3,24.3,3000.0,23.17,23.17,23.1604,23.1604,3000.0
2013-03-25 12:20:00,24.3,24.31,24.27,24.3,7800.0,23.1604,23.17,23.1318,23.1604,7800.0
2013-03-25 12:25:00,24.3,24.31,24.27,24.29,2800.0,23.1604,23.17,23.1318,23.1509,2800.0
2013-03-25 12:30:00,24.28,24.28,24.27,24.28,5800.0,23.1414,23.1414,23.1318,23.1414,5800.0
2013-03-25 12:35:00,24.27,24.27,24.27,24.27,1000.0,23.1318,23.1318,23.1318,23.1318,1000.0
2013-03-25 12:40:00,24.27,24.27,24.25,24.27,5400.0,23.1318,23.1318,23.1128,23.1318,5400.0
2013-03-25 12:45:00,24.27,24.31,24.27,24.3,21000.0,23.1318,23.17,23.1318,23.1604,21000.0
2013-03-25 12:50:00,24.3,24.3,24.25,24.27,3600.0,23.1604,23.1604,23.1128,23.1318,3600.0
2013-03-25 12:55:00,24.25,24.25,24.23,24.25,10400.0,23.1128,23.1128,23.0937,23.1128,10400.0
2013-03-25 13:00:00,24.24,24.24,24.2,24.23,11000.0,23.1032,23.1032,23.0651,23.0937,11000.0
2013-03-25 13:05:00,24.23,24.24,24.22,24.22,5200.0,23.0937,23.1032,23.0842,23.0842,5200.0
2013-03-25 13:10:00,24.22,24.23,24.21,24.21,13000.0,23.0842,23.0937,23.0746,23.0746,13000.0
2013-03-25 13:15:00,24.22,24.23,24.21,24.22,7800.0,23.0842,23.0937,23.0746,23.0842,7800.0
2013-03-25 13:20:00,24.22,24.27,24.21,24.27,13400.0,23.0842,23.1318,23.0746,23.1318,13400.0
2013-03-25 13:25:00,24.27,24.32,24.27,24.32,7200.0,23.1318,23.1795,23.1318,23.1795,7200.0
2013-03-25 13:30:00,24.32,24.32,24.32,24.32,1000.0,23.1795,23.1795,23.1795,23.1795,1000.0
2013-03-25 13:35:00,24.32,24.32,24.29,24.29,12400.0,23.1795,23.1795,23.1509,23.1509,12400.0
2013-03-25 13:40:00,24.29,24.31,24.29,24.31,3200.0,23.1509,23.17,23.1509,23.17,3200.0
2013-03-25 13:45:00,24.3,24.34,24.3,24.33,6000.0,23.1604,23.1985,23.1604,23.189,6000.0
2013-03-25 13:50:00,24.33,24.38,24.33,24.37,8000.0,23.189,23.2367,23.189,23.2271,8000.0
2013-03-25 13:55:00,24.38,24.45,24.38,24.41,6200.0,23.2367,23.3034,23.2367,23.2653,6200.0
2013-03-25 14:00:00,24.41,24.42,24.36,24.36,4800.0,23.2653,23.2748,23.2176,23.2176,4800.0
2013-03-25 14:05:00,24.36,24.42,24.36,24.41,5400.0,23.2176,23.2748,23.2176,23.2653,5400.0
2013-03-25 14:10:00,24.41,24.41,24.4,24.4,5800.0,23.2653,23.2653,23.2557,23.2557,5800.0
2013-03-25 14:15:00,24.4,24.43,24.4,24.43,9600.0,23.2557,23.2843,23.2557,23.2843,9600.0
2013-03-25 14:20:00,24.42,24.45,24.41,24.43,10600.0,23.2748,23.3034,23.2653,23.2843,10600.0
2013-03-25 14:25:00,24.42,24.43,24.4,24.41,7400.0,23.2748,23.2843,23.2557,23.2653,7400.0
2013-03-25 14:30:00,24.41,24.41,24.36,24.38,10600.0,23.2653,23.2653,23.2176,23.2367,10600.0
2013-03-25 14:35:00,24.39,24.4,24.38,24.39,6400.0,23.2462,23.2557,23.2367,23.2462,6400.0
2013-03-25 14:40:00,24.37,24.4,24.37,24.4,5200.0,23.2271,23.2557,23.2271,23.2557,5200.0
2013-03-25 14:45:00,24.4,24.4,24.38,24.38,7800.0,23.2557,23.2557,23.2367,23.2367,7800.0
2013-03-25 14:50:00,24.38,24.46,24.38,24.46,17200.0,23.2367,23.3129,23.2367,23.3129,17200.0
2013-03-25 14:55:00,24.45,24.46,24.44,24.44,11200.0,23.3034,23.3129,23.2939,23.2939,11200.0
2013-03-25 15:00:00,24.44,24.44,24.37,24.37,21600.0,23.2939,23.2939,23.2271,23.2271,21600.0
2013-03-25 15:05:00,24.38,24.38,24.38,24.38,8800.0,23.2367,23.2367,23.2367,23.2367,8800.0
2013-03-25 15:10:00,24.38,24.42,24.38,24.42,20400.0,23.2367,23.2748,23.2367,23.2748,20400.0
2013-03-25 15:15:00,24.42,24.43,24.38,24.38,15800.0,23.2748,23.2843,23.2367,23.2367,15800.0
2013-03-25 15:20:00,24.38,24.39,24.36,24.38,15800.0,23.2367,23.2462,23.2176,23.2367,15800.0
2013-03-25 15:25:00,24.38,24.39,24.38,24.39,19800.0,23.2367,23.2462,23.2367,23.2462,19800.0
2013-03-25 15:30:00,24.4,24.4,24.38,24.39,22600.0,23.2557,23.2557,23.2367,23.2462,22600.0
2013-03-25 15:35:00,24.38,24.41,24.38,24.4,20000.0,23.2367,23.2653,23.2367,23.2557,20000.0
2013-03-25 15:40:00,24.4,24.42,24.4,24.41,32000.0,23.2557,23.2748,23.2557,23.2653,32000.0
2013-03-25 15:45:00,24.42,24.42,24.37,24.38,40400.0,23.2748,23.2748,23.2271,23.2367,40400.0
2013-03-25 15:50:00,24.38,24.44,24.37,24.44,61000.0,23.2367,23.2939,23.2271,23.2939,61000.0
2013-03-25 15:55:00,24.44,24.48,24.44,24.46,69800.0,23.2939,23.332,23.2939,23.3129,69800.0
2013-03-26 09:30:00,24.55,24.58,24.52,24.56,12000.0,23.3987,23.4273,23.3701,23.4082,12000.0
2013-03-26 09:35:00,24.57,24.61,24.56,24.56,3600.0,23.4178,23.4559,23.4082,23.4082,3600.0
2013-03-26 09:40:00,24.6,24.6,24.55,24.56,11600.0,23.4464,23.4464,23.3987,23.4082,11600.0
2013-03-26 09:45:00,24.58,24.6,24.56,24.57,2400.0,23.4273,23.4464,23.4082,23.4178,2400.0
2013-03-26 09:50:00,24.58,24.58,24.54,24.55,3000.0,23.4273,23.4273,23.3892,23.3987,3000.0
2013-03-26 09:55:00,24.54,24.58,24.54,24.56,9000.0,23.3892,23.4273,23.3892,23.4082,9000.0
2013-03-26 10:00:00,24.54,24.56,24.5,24.56,6200.0,23.3892,23.4082,23.351,23.4082,6200.0
2013-03-26 10:05:00,24.55,24.59,24.54,24.59,4800.0,23.3987,23.4368,23.3892,23.4368,4800.0
2013-03-26 10:10:00,24.58,24.62,24.58,24.61,2400.0,23.4273,23.4654,23.4273,23.4559,2400.0
2013-03-26 10:15:00,24.6,24.6,24.57,24.57,1200.0,23.4464,23.4464,23.4178,23.4178,1200.0
2013-03-26 10:20:00,24.6,24.6,24.57,24.57,600.0,23.4464,23.4464,23.4178,23.4178,600.0
2013-03-26 10:25:00,24.57,24.61,24.57,24.6,5200.0,23.4178,23.4559,23.4178,23.4464,5200.0
2013-03-26 10:30:00,24.6,24.6,24.6,24.6,600.0,23.4464,23.4464,23.4464,23.4464,600.0
2013-03-26 10:35:00,24.58,24.58,24.57,24.57,600.0,23.4273,23.4273,23.4178,23.4178,600.0
2013-03-26 10:40:00,24.57,24.57,24.53,24.53,5800.0,23.4178,23.4178,23.3796,23.3796,5800.0
2013-03-26 10:45:00,24.52,24.55,24.52,24.55,6000.0,23.3701,23.3987,23.3701,23.3987,6000.0
2013-03-26 10:50:00,24.54,24.57,24.54,24.56,3200.0,23.3892,23.4178,23.3892,23.4082,3200.0
2013-03-26 10:55:00,24.54,24.56,24.52,24.52,8200.0,23.3892,23.4082,23.3701,23.3701,8200.0
2013-03-26 11:00:00,24.48,24.54,24.48,24.53,9600.0,23.332,23.3892,23.332,23.3796,9600.0
2013-03-26 11:05:00,24.5,24.52,24.5,24.5,6400.0,23.351,23.3701,23.351,23.351,6400.0
2013-03-26 11:10:00,24.5,24.51,24.5,24.5,3000.0,23.351,23.3606,23.351,23.351,3000.0
2013-03-26 11:15:00,24.5,24.5,24.49,24.5,3200.0,23.351,23.351,23.3415,23.351,3200.0
2013-03-26 11:20:00,24.5,24.52,24.49,24.52,6400.0,23.351,23.3701,23.3415,23.3701,6400.0
2013-03-26 11:25:00,24.54,24.55,24.54,24.54,3200.0,23.3892,23.3987,23.3892,23.3892,3200.0
2013-03-26 11:30:00,24.54,24.56,24.54,24.55,4000.0,23.3892,23.4082,23.3892,23.3987,4000.0
2013-03-26 11:35:00,24.56,24.59,24.56,24.59,4600.0,23.4082,23.4368,23.4082,23.4368,4600.0
2013-03-26 11:40:00,24.59,24.6,24.58,24.6,7800.0,23.4368,23.4464,23.4273,23.4464,7800.0
2013-03-26 11:45:00,24.6,24.61,24.6,24.6,3200.0,23.4464,23.4559,23.4464,23.4464,3200.0
2013-03-26 11:50:00,24.6,24.61,24.59,24.6,10600.0,23.4464,23.4559,23.4368,23.4464,10600.0
2013-03-26 11:55:00,24.59,24.6,24.59,24.6,4000.0,23.4368,23.4464,23.4368,23.4464,4000.0
2013-03-26 12:00:00,24.6,24.61,24.6,24.61,6400.0,23.4464,23.4559,23.4464,23.4559,6400.0
2013-03-26 12:05:00,24.61,24.63,24.59,24.61,21200.0,23.4559,23.4749,23.4368,23.4559,21200.0
2013-03-26 12:10:00,24.6,24.6,24.56,24.56,8800.0,23.4464,23.4464,23.4082,23.4082,8800.0
2013-03-26 12:15:00,24.56,24.6,24.56,24.57,7400.0,23.4082,23.4464,23.4082,23.4178,7400.0
2013-03-26 12:20:00,24.58,24.58,24.56,24.56,4000.0,23.4273,23.4273,23.4082,23.4082,4000.0
2013-03-26 12:25:00,24.57,24.59,24.55,24.59,28200.0,23.4178,23.4368,23.3987,23.4368,28200.0
2013-03-26 12:30:00,24.6,24.6,24.58,24.58,4600.0,23.4464,23.4464,23.4273,23.4273,4600.0
2013-03-26 12:35:00,24.59,24.6,24.58,24.59,10000.0,23.4368,23.4464,23.4273,23.4368,10000.0
2013-03-26 12:40:00,24.57,24.59,24.57,24.59,7200.0,23.4178,23.4368,23.4178,23.4368,7200.0
2013-03-26 12:45:00,24.59,24.6,24.57,24.59,53000.0,23.4368,23.4464,23.4178,23.4368,53000.0
2013-03-26 12:50:00,24.59,24.59,24.57,24.58,22400.0,23.4368,23.4368,23.4178,23.4273,22400.0
2013-03-26 12:55:00,24.58,24.6,24.58,24.6,5200.0,23.4273,23.4464,23.4273,23.4464,5200.0
2013-03-26 13:00:00,24.6,24.62,24.58,24.58,10200.0,23.4464,23.4654,23.4273,23.4273,10200.0
2013-03-26 13:05:00,24.59,24.62,24.59,24.62,8200.0,23.4368,23.4654,23.4368,23.4654,8200.0
2013-03-26 13:10:00,24.63,24.64,24.62,24.64,7800.0,23.4749,23.4845,23.4654,23.4845,7800.0
2013-03-26 13:15:00,24.64,24.65,24.61,24.62,6000.0,23.4845,23.494,23.4559,23.4654,6000.0
2013-03-26 13:20:00,24.62,24.67,24.62,24.67,8200.0,23.4654,23.5131,23.4654,23.5131,8200.0
2013-03-26 13:25:00,24.66,24.68,24.66,24.68,12000.0,23.5035,23.5226,23.5035,23.5226,12000.0
2013-03-26 13:30:00,24.68,24.68,24.67,24.68,7800.0,23.5226,23.5226,23.5131,23.5226,7800.0
2013-03-26 13:35:00,24.68,24.7,24.68,24.7,4000.0,23.5226,23.5417,23.5226,23.5417,4000.0
2013-03-26 13:40:00,24.7,24.7,24.67,24.7,7200.0,23.5417,23.5417,23.5131,23.5417,7200.0
2013-03-26 13:45:00,24.7,24.71,24.66,24.7,19000.0,23.5417,23.5512,23.5035,23.5417,19000.0
2013-03-26 13:50:00,24.71,24.73,24.7,24.72,3800.0,23.5512,23.5703,23.5417,23.5607,3800.0
2013-03-26 13:55:00,24.72,24.72,24.71,24.71,9400.0,23.5607,23.5607,23.5512,23.5512,9400.0
2013-03-26 14:00:00,24.72,24.72,24.7,24.71,5800.0,23.5607,23.5607,23.5417,23.5512,5800.0
2013-03-26 14:05:00,24.71,24.73,24.71,24.73,6400.0,23.5512,23.5703,23.5512,23.5703,6400.0
2013-03-26 14:10:00,24.72,24.73,24.7,24.7,31600.0,23.5607,23.5703,23.5417,23.5417,31600.0
2013-03-26 14:15:00,24.7,24.72,24.7,24.71,118000.0,23.5417,23.5607,23.5417,23.5512,118000.0
2013-03-26 14:20:00,24.71,24.73,24.69,24.73,22600.0,23.5512,23.5703,23.5321,23.5703,22600.0
2013-03-26 14:25:00,24.73,24.74,24.73,24.74,9000.0,23.5703,23.5798,23.5703,23.5798,9000.0
2013-03-26 14:30:00,24.74,24.74,24.71,24.71,12200.0,23.5798,23.5798,23.5512,23.5512,12200.0
2013-03-26 14:35:00,24.72,24.72,24.71,24.71,53000.0,23.5607,23.5607,23.5512,23.5512,53000.0
2013-03-26 14:40:00,24.7,24.72,24.69,24.72,21000.0,23.5417,23.5607,23.5321,23.5607,21000.0
2013-03-26 14:45:00,24.73,24.74,24.72,24.72,6200.0,23.5703,23.5798,23.5607,23.5607,6200.0
2013-03-26 14:50:00,24.72,24.72,24.7,24.7,8800.0,23.5607,23.5607,23.5417,23.5417,8800.0
2013-03-26 14:55:00,24.69,24.69,24.68,24.68,5400.0,23.5321,23.5321,23.5226,23.5226,5400.0
2013-03-26 15:00:00,24.68,24.69,24.67,24.68,12400.0,23.5226,23.5321,23.5131,23.5226,12400.0
2013-03-26 15:05:00,24.68,24.68,24.68,24.68,6000.0,23.5226,23.5226,23.5226,23.5226,6000.0
2013-03-26 15:10:00,24.68,24.7,24.68,24.7,8800.0,23.5226,23.5417,23.5226,23.5417,8800.0
2013-03-26 15:15:00,24.7,24.71,24.67,24.68,14000.0,23.5417,23.5512,23.5131,23.5226,14000.0
2013-03-26 15:20:00,24.68,24.68,24.68,24.68,8200.0,23.5226,23.5226,23.5226,23.5226,8200.0
2013-03-26 15:25:00,24.67,24.71,24.67,24.68,21400.0,23.5131,23.5512,23.5131,23.5226,21400.0
2013-03-26 15:30:00,24.68,24.69,24.67,24.68,13400.0,23.5226,23.5321,23.5131,23.5226,13400.0
2013-03-26 15:35:00,24.68,24.68,24.67,24.68,12000.0,23.5226,23.5226,23.5131,23.5226,12000.0
2013-03-26 15:40:00,24.68,24.69,24.68,24.69,5600.0,23.5226,23.5321,23.5226,23.5321,5600.0
2013-03-26 15:45:00,24.69,24.7,24.67,24.68,89600.0,23.5321,23.5417,23.5131,23.5226,89600.0
2013-03-26 15:50:00,24.68,24.7,24.67,24.7,19200.0,23.5226,23.5417,23.5131,23.5417,19200.0
2013-03-26 15:55:00,24.7,24.74,24.68,24.71,147600.0,23.5417,23.5798,23.5226,23.5512,147600.0
2013-03-27 09:30:00,24.54,24.57,24.43,24.46,38400.0,23.3892,23.4178,23.2843,23.3129,38400.0
2013-03-27 09:35:00,24.43,24.45,24.36,24.4,21000.0,23.2843,23.3034,23.2176,23.2557,21000.0
2013-03-27 09:40:00,24.4,24.45,24.36,24.39,69800.0,23.2557,23.3034,23.2176,23.2462,69800.0
2013-03-27 09:45:00,24.39,24.39,24.33,24.38,34200.0,23.2462,23.2462,23.189,23.2367,34200.0
2013-03-27 09:50:00,24.36,24.39,24.34,24.37,79600.0,23.2176,23.2462,23.1985,23.2271,79600.0
2013-03-27 09:55:00,24.37,24.38,24.36,24.37,41200.0,23.2271,23.2367,23.2176,23.2271,41200.0
2013-03-27 10:00:00,24.36,24.39,24.34,24.39,27600.0,23.2176,23.2462,23.1985,23.2462,27600.0
2013-03-27 10:05:00,24.39,24.39,24.38,24.39,3600.0,23.2462,23.2462,23.2367,23.2462,3600.0
2013-03-27 10:10:00,24.4,24.4,24.38,24.39,4000.0,23.2557,23.2557,23.2367,23.2462,4000.0
2013-03-27 10:15:00,24.39,24.4,24.38,24.4,7000.0,23.2462,23.2557,23.2367,23.2557,7000.0
2013-03-27 10:20:00,24.41,24.45,24.41,24.44,10800.0,23.2653,23.3034,23.2653,23.2939,10800.0
2013-03-27 10:25:00,24.43,24.47,24.43,24.47,9200.0,23.2843,23.3225,23.2843,23.3225,9200.0
2013-03-27 10:30:00,24.47,24.51,24.47,24.49,9200.0,23.3225,23.3606,23.3225,23.3415,9200.0
2013-03-27 10:35:00,24.48,24.5,24.47,24.49,11600.0,23.332,23.351,23.3225,23.3415,11600.0
2013-03-27 10:40:00,24.49,24.5,24.48,24.5,13600.0,23.3415,23.351,23.332,23.351,13600.0
2013-03-27 10:45:00,24.5,24.5,24.48,24.49,6000.0,23.351,23.351,23.332,23.3415,6000.0
2013-03-27 10:50:00,24.48,24.5,24.47,24.47,5800.0,23.332,23.351,23.3225,23.3225,5800.0
2013-03-27 10:55:00,24.48,24.5,24.47,24.49,8400.0,23.332,23.351,23.3225,23.3415,8400.0
2013-03-27 11:00:00,24.48,24.5,24.48,24.49,12400.0,23.332,23.351,23.332,23.3415,12400.0
2013-03-27 11:05:00,24.49,24.49,24.48,24.48,4000.0,23.3415,23.3415,23.332,23.332,4000.0
2013-03-27 11:10:00,24.48,24.54,24.48,24.52,12800.0,23.332,23.3892,23.332,23.3701,12800.0
2013-03-27 11:15:00,24.53,24.53,24.49,24.5,18200.0,23.3796,23.3796,23.3415,23.351,18200.0
2013-03-27 11:20:00,24.5,24.5,24.48,24.5,14600.0,23.351,23.351,23.332,23.351,14600.0
2013-03-27 11:25:00,24.5,24.5,24.49,24.49,10400.0,23.351,23.351,23.3415,23.3415,10400.0
2013-03-27 11:30:00,24.49,24.5,24.49,24.5,24400.0,23.3415,23.351,23.3415,23.351,24400.0
2013-03-27 11:35:00,24.5,24.5,24.5,24.5,5400.0,23.351,23.351,23.351,23.351,5400.0
2013-03-27 11:40:00,24.49,24.5,24.49,24.49,12800.0,23.3415,23.351,23.3415,23.3415,12800.0
2013-03-27 11:45:00,24.49,24.5,24.49,24.49,11400.0,23.3415,23.351,23.3415,23.3415,11400.0
2013-03-27 11:50:00,24.5,24.51,24.49,24.49,24800.0,23.351,23.3606,23.3415,23.3415,24800.0
2013-03-27 11:55:00,24.5,24.5,24.49,24.49,8800.0,23.351,23.351,23.3415,23.3415,8800.0
2013-03-27 12:00:00,24.49,24.5,24.49,24.49,5200.0,23.3415,23.351,23.3415,23.3415,5200.0
2013-03-27 12:05:00,24.49,24.5,24.49,24.49,7800.0,23.3415,23.351,23.3415,23.3415,7800.0
2013-03-27 12:10:00,24.49,24.5,24.49,24.49,7200.0,23.3415,23.351,23.3415,23.3415,7200.0
2013-03-27 12:15:00,24.5,24.5,24.49,24.49,8200.0,23.351,23.351,23.3415,23.3415,8200.0
2013-03-27 12:20:00,24.49,24.49,24.48,24.49,5000.0,23.3415,23.3415,23.332,23.3415,5000.0
2013-03-27 12:25:00,24.5,24.5,24.49,24.49,3600.0,23.351,23.351,23.3415,23.3415,3600.0
2013-03-27 12:30:00,24.49,24.5,24.49,24.49,6400.0,23.3415,23.351,23.3415,23.3415,6400.0
2013-03-27 12:35:00,24.5,24.52,24.49,24.51,26600.0,23.351,23.3701,23.3415,23.3606,26600.0
2013-03-27 12:40:00,24.52,24.55,24.52,24.55,3400.0,23.3701,23.3987,23.3701,23.3987,3400.0
2013-03-27 12:45:00,24.55,24.57,24.55,24.56,11800.0,23.3987,23.4178,23.3987,23.4082,11800.0
2013-03-27 12:50:00,24.56,24.57,24.56,24.57,6400.0,23.4082,23.4178,23.4082,23.4178,6400.0
2013-03-27 12:55:00,24.58,24.58,24.57,24.58,7200.0,23.4273,23.4273,23.4178,23.4273,7200.0
2013-03-27 13:00:00,24.58,24.58,24.56,24.58,8800.0,23.4273,23.4273,23.4082,23.4273,8800.0
2013-03-27 13:05:00,24.58,24.59,24.57,24.59,10200.0,23.4273,23.4368,23.4178,23.4368,10200.0
2013-03-27 13:10:00,24.59,24.63,24.59,24.63,8600.0,23.4368,23.4749,23.4368,23.4749,8600.0
2013-03-27 13:15:00,24.63,24.63,24.61,24.61,14200.0,23.4749,23.4749,23.4559,23.4559,14200.0
2013-03-27 13:20:00,24.61,24.61,24.61,24.61,4000.0,23.4559,23.4559,23.4559,23.4559,4000.0
2013-03-27 13:25:00,24.63,24.67,24.63,24.67,6400.0,23.4749,23.5131,23.4749,23.5131,6400.0
2013-03-27 13:30:00,24.67,24.67,24.61,24.63,12800.0,23.5131,23.5131,23.4559,23.4749,12800.0
2013-03-27 13:35:00,24.64,24.65,24.63,24.64,8400.0,23.4845,23.494,23.4749,23.4845,8400.0
2013-03-27 13:40:00,24.63,24.63,24.61,24.61,9400.0,23.4749,23.4749,23.4559,23.4559,9400.0
2013-03-27 13:45:00,24.61,24.62,24.61,24.61,5000.0,23.4559,23.4654,23.4559,23.4559,5000.0
2013-03-27 13:50:00,24.6,24.63,24.6,24.61,3000.0,23.4464,23.4749,23.4464,23.4559,3000.0
2013-03-27 13:55:00,24.62,24.64,24.61,24.63,6800.0,23.4654,23.4845,23.4559,23.4749,6800.0
2013-03-27 14:00:00,24.64,24.68,24.64,24.68,4600.0,23.4845,23.5226,23.4845,23.5226,4600.0
2013-03-27 14:05:00,24.7,24.71,24.65,24.67,13200.0,23.5417,23.5512,23.494,23.5131,13200.0
2013-03-27 14:10:00,24.67,24.67,24.65,24.65,7000.0,23.5131,23.5131,23.494,23.494,7000.0
2013-03-27 14:15:00,24.65,24.66,24.63,24.66,9400.0,23.494,23.5035,23.4749,23.5035,9400.0
2013-03-27 14:20:00,24.65,24.69,24.65,24.68,10400.0,23.494,23.5321,23.494,23.5226,10400.0
2013-03-27 14:25:00,24.7,24.72,24.7,24.72,10200.0,23.5417,23.5607,23.5417,23.5607,10200.0
2013-03-27 14:30:00,24.72,24.73,24.65,24.67,26400.0,23.5607,23.5703,23.494,23.5131,26400.0
2013-03-27 14:35:00,24.67,24.7,24.65,24.67,22600.0,23.5131,23.5417,23.494,23.5131,22600.0
2013-03-27 14:40:00,24.67,24.7,24.67,24.68,15800.0,23.5131,23.5417,23.5131,23.5226,15800.0
2013-03-27 14:45:00,24.68,24.7,24.68,24.68,14400.0,23.5226,23.5417,23.5226,23.5226,14400.0
2013-03-27 14:50:00,24.68,24.68,24.62,24.63,17200.0,23.5226,23.5226,23.4654,23.4749,17200.0
2013-03-27 14:55:00,24.64,24.67,24.63,24.67,10000.0,23.4845,23.5131,23.4749,23.5131,10000.0
2013-03-27 15:00:00,24.68,24.68,24.66,24.66,15200.0,23.5226,23.5226,23.5035,23.5035,15200.0
2013-03-27 15:05:00,24.66,24.7,24.66,24.7,16000.0,23.5035,23.5417,23.5035,23.5417,16000.0
2013-03-27 15:10:00,24.7,24.71,24.68,24.71,16800.0,23.5417,23.5512,23.5226,23.5512,16800.0
2013-03-27 15:15:00,24.71,24.71,24.67,24.69,17000.0,23.5512,23.5512,23.5131,23.5321,17000.0
2013-03-27 15:20:00,24.68,24.71,24.68,24.7,17400.0,23.5226,23.5512,23.5226,23.5417,17400.0
2013-03-27 15:25:00,24.68,24.74,24.68,24.72,24200.0,23.5226,23.5798,23.5226,23.5607,24200.0
2013-03-27 15:30:00,24.72,24.72,24.7,24.72,25000.0,23.5607,23.5607,23.5417,23.5607,25000.0
2013-03-27 15:35:00,24.73,24.73,24.71,24.71,21200.0,23.5703,23.5703,23.5512,23.5512,21200.0
2013-03-27 15:40:00,24.71,24.72,24.7,24.72,19400.0,23.5512,23.5607,23.5417,23.5607,19400.0
2013-03-27 15:45:00,24.72,24.73,24.7,24.73,33400.0,23.5607,23.5703,23.5417,23.5703,33400.0
2013-03-27 15:50:00,24.73,24.74,24.7,24.7,46600.0,23.5703,23.5798,23.5417,23.5417,46600.0
2013-03-27 15:55:00,24.7,24.72,24.69,24.71,63000.0,23.5417,23.5607,23.5321,23.5512,63000.0
2013-03-28 09:30:00,24.71,24.75,24.71,24.74,7000.0,23.5512,23.5893,23.5512,23.5798,7000.0
2013-03-28 09:35:00,24.72,24.72,24.71,24.72,600.0,23.5607,23.5607,23.5512,23.5607,600.0
2013-03-28 09:40:00,24.69,24.69,24.56,24.58,12600.0,23.5321,23.5321,23.4082,23.4273,12600.0
2013-03-28 09:45:00,24.61,24.7,24.6,24.7,9400.0,23.4559,23.5417,23.4464,23.5417,9400.0
2013-03-28 09:50:00,24.7,24.74,24.67,24.74,8200.0,23.5417,23.5798,23.5131,23.5798,8200.0
2013-03-28 09:55:00,24.74,24.82,24.74,24.81,22400.0,23.5798,23.656,23.5798,23.6465,22400.0
2013-03-28 10:00:00,24.81,24.86,24.79,24.86,13400.0,23.6465,23.6942,23.6274,23.6942,13400.0
2013-03-28 10:05:00,24.86,24.89,24.85,24.86,45000.0,23.6942,23.7228,23.6846,23.6942,45000.0
2013-03-28 10:10:00,24.86,24.88,24.84,24.84,14200.0,23.6942,23.7132,23.6751,23.6751,14200.0
2013-03-28 10:15:00,24.84,24.84,24.75,24.79,11400.0,23.6751,23.6751,23.5893,23.6274,11400.0
2013-03-28 10:20:00,24.79,24.81,24.79,24.79,6400.0,23.6274,23.6465,23.6274,23.6274,6400.0
2013-03-28 10:25:00,24.79,24.81,24.78,24.81,8200.0,23.6274,23.6465,23.6179,23.6465,8200.0
2013-03-28 10:30:00,24.8,24.85,24.8,24.84,15800.0,23.637,23.6846,23.637,23.6751,15800.0
2013-03-28 10:35:00,24.84,24.86,24.83,24.85,9200.0,23.6751,23.6942,23.6656,23.6846,9200.0
2013-03-28 10:40:00,24.85,24.86,24.84,24.85,11600.0,23.6846,23.6942,23.6751,23.6846,11600.0
2013-03-28 10:45:00,24.85,24.85,24.8,24.8,14000.0,23.6846,23.6846,23.637,23.637,14000.0
2013-03-28 10:50:00,24.8,24.81,24.79,24.8,5400.0,23.637,23.6465,23.6274,23.637,5400.0
2013-03-28 10:55:00,24.78,24.82,24.78,24.81,12000.0,23.6179,23.656,23.6179,23.6465,12000.0
2013-03-28 11:00:00,24.8,24.8,24.75,24.76,15600.0,23.637,23.637,23.5893,23.5989,15600.0
2013-03-28 11:05:00,24.77,24.81,24.77,24.77,7000.0,23.6084,23.6465,23.6084,23.6084,7000.0
2013-03-28 11:10:00,24.78,24.78,24.75,24.78,6600.0,23.6179,23.6179,23.5893,23.6179,6600.0
2013-03-28 11:15:00,24.78,24.8,24.77,24.8,6600.0,23.6179,23.637,23.6084,23.637,6600.0
2013-03-28 11:20:00,24.79,24.8,24.78,24.79,8800.0,23.6274,23.637,23.6179,23.6274,8800.0
2013-03-28 11:25:00,24.79,24.81,24.79,24.81,6000.0,23.6274,23.6465,23.6274,23.6465,6000.0
2013-03-28 11:30:00,24.81,24.82,24.8,24.81,10400.0,23.6465,23.656,23.637,23.6465,10400.0
2013-03-28 11:35:00,24.81,24.82,24.8,24.81,9200.0,23.6465,23.656,23.637,23.6465,9200.0
2013-03-28 11:40:00,24.81,24.81,24.8,24.8,3600.0,23.6465,23.6465,23.637,23.637,3600.0
2013-03-28 11:45:00,24.8,24.81,24.75,24.75,25800.0,23.637,23.6465,23.5893,23.5893,25800.0
2013-03-28 11:50:00,24.76,24.78,24.72,24.78,38800.0,23.5989,23.6179,23.5607,23.6179,38800.0
2013-03-28 11:55:00,24.78,24.8,24.78,24.8,140400.0,23.6179,23.637,23.6179,23.637,140400.0
2013-03-28 12:00:00,24.81,24.81,24.8,24.8,13800.0,23.6465,23.6465,23.637,23.637,13800.0
2013-03-28 12:05:00,24.79,24.79,24.75,24.75,5600.0,23.6274,23.6274,23.5893,23.5893,5600.0
2013-03-28 12:10:00,24.76,24.79,24.75,24.79,6600.0,23.5989,23.6274,23.5893,23.6274,6600.0
2013-03-28 12:15:00,24.79,24.79,24.77,24.77,2600.0,23.6274,23.6274,23.6084,23.6084,2600.0
2013-03-28 12:20:00,24.78,24.78,24.74,24.75,5000.0,23.6179,23.6179,23.5798,23.5893,5000.0
2013-03-28 12:25:00,24.75,24.75,24.74,24.75,10200.0,23.5893,23.5893,23.5798,23.5893,10200.0
2013-03-28 12:30:00,24.75,24.78,24.75,24.78,9800.0,23.5893,23.6179,23.5893,23.6179,9800.0
2013-03-28 12:35:00,24.8,24.8,24.76,24.76,7800.0,23.637,23.637,23.5989,23.5989,7800.0
2013-03-28 12:40:00,24.75,24.76,24.73,24.74,2800.0,23.5893,23.5989,23.5703,23.5798,2800.0
2013-03-28 12:45:00,24.74,24.77,24.74,24.75,22600.0,23.5798,23.6084,23.5798,23.5893,22600.0
2013-03-28 12:50:00,24.75,24.75,24.74,24.74,3400.0,23.5893,23.5893,23.5798,23.5798,3400.0
2013-03-28 12:55:00,24.74,24.75,24.74,24.74,6000.0,23.5798,23.5893,23.5798,23.5798,6000.0
2013-03-28 13:00:00,24.75,24.75,24.75,24.75,6600.0,23.5893,23.5893,23.5893,23.5893,6600.0
2013-03-28 13:05:00,24.75,24.75,24.75,24.75,3600.0,23.5893,23.5893,23.5893,23.5893,3600.0
2013-03-28 13:10:00,24.74,24.76,24.74,24.76,6000.0,23.5798,23.5989,23.5798,23.5989,6000.0
2013-03-28 13:15:00,24.75,24.76,24.75,24.75,6800.0,23.5893,23.5989,23.5893,23.5893,6800.0
2013-03-28 13:20:00,24.75,24.75,24.75,24.75,5600.0,23.5893,23.5893,23.5893,23.5893,5600.0
2013-03-28 13:25:00,24.76,24.77,24.75,24.75,7600.0,23.5989,23.6084,23.5893,23.5893,7600.0
2013-03-28 13:30:00,24.75,24.75,24.74,24.74,3200.0,23.5893,23.5893,23.5798,23.5798,3200.0
2013-03-28 13:35:00,24.74,24.74,24.74,24.74,7000.0,23.5798,23.5798,23.5798,23.5798,7000.0
2013-03-28 13:40:00,24.74,24.74,24.74,24.74,4200.0,23.5798,23.5798,23.5798,23.5798,4200.0
2013-03-28 13:45:00,24.74,24.74,24.73,24.73,6000.0,23.5798,23.5798,23.5703,23.5703,6000.0
2013-03-28 13:50:00,24.74,24.74,24.73,24.73,11000.0,23.5798,23.5798,23.5703,23.5703,11000.0
2013-03-28 13:55:00,24.73,24.75,24.72,24.74,15400.0,23.5703,23.5893,23.5607,23.5798,15400.0
2013-03-28 14:00:00,24.75,24.75,24.75,24.75,17600.0,23.5893,23.5893,23.5893,23.5893,17600.0
2013-03-28 14:05:00,24.75,24.75,24.73,24.75,13800.0,23.5893,23.5893,23.5703,23.5893,13800.0
2013-03-28 14:10:00,24.75,24.75,24.74,24.74,11400.0,23.5893,23.5893,23.5798,23.5798,11400.0
2013-03-28 14:15:00,24.75,24.75,24.74,24.75,14000.0,23.5893,23.5893,23.5798,23.5893,14000.0
2013-03-28 14:20:00,24.75,24.81,24.75,24.81,15800.0,23.5893,23.6465,23.5893,23.6465,15800.0
2013-03-28 14:25:00,24.81,24.81,24.8,24.81,5200.0,23.6465,23.6465,23.637,23.6465,5200.0
2013-03-28 14:30:00,24.81,24.84,24.8,24.83,23400.0,23.6465,23.6751,23.637,23.6656,23400.0
2013-03-28 14:35:00,24.83,24.85,24.82,24.85,10800.0,23.6656,23.6846,23.656,23.6846,10800.0
2013-03-28 14:40:00,24.85,24.86,24.83,24.83,11800.0,23.6846,23.6942,23.6656,23.6656,11800.0
2013-03-28 14:45:00,24.83,24.85,24.81,24.85,12600.0,23.6656,23.6846,23.6465,23.6846,12600.0
2013-03-28 14:50:00,24.85,24.85,24.84,24.85,11600.0,23.6846,23.6846,23.6751,23.6846,11600.0
2013-03-28 14:55:00,24.85,24.86,24.85,24.85,5600.0,23.6846,23.6942,23.6846,23.6846,5600.0
2013-03-28 15:00:00,24.85,24.85,24.83,24.83,5000.0,23.6846,23.6846,23.6656,23.6656,5000.0
2013-03-28 15:05:00,24.83,24.84,24.82,24.82,18800.0,23.6656,23.6751,23.656,23.656,18800.0
2013-03-28 15:10:00,24.82,24.82,24.79,24.8,14400.0,23.656,23.656,23.6274,23.637,14400.0
2013-03-28 15:15:00,24.8,24.8,24.75,24.75,7400.0,23.637,23.637,23.5893,23.5893,7400.0
2013-03-28 15:20:00,24.75,24.8,24.75,24.79,20600.0,23.5893,23.637,23.5893,23.6274,20600.0
2013-03-28 15:25:00,24.8,24.8,24.77,24.79,17000.0,23.637,23.637,23.6084,23.6274,17000.0
2013-03-28 15:30:00,24.79,24.8,24.77,24.78,16400.0,23.6274,23.637,23.6084,23.6179,16400.0
2013-03-28 15:35:00,24.78,24.79,24.75,24.75,19000.0,23.6179,23.6274,23.5893,23.5893,19000.0
2013-03-28 15:40:00,24.75,24.79,24.75,24.75,23000.0,23.5893,23.6274,23.5893,23.5893,23000.0
2013-03-28 15:45:00,24.75,24.79,24.73,24.77,63400.0,23.5893,23.6274,23.5703,23.6084,63400.0
2013-03-28 15:50:00,24.77,24.81,24.77,24.8,32400.0,23.6084,23.6465,23.6084,23.637,32400.0
2013-03-28 15:55:00,24.8,24.84,24.8,24.83,145400.0,23.637,23.6751,23.637,23.6656,145400.0
2013-04-01 09:30:00,24.88,24.95,24.85,24.86,31600.0,23.7132,23.7799,23.6846,23.6942,31600.0
2013-04-01 09:35:00,24.88,24.93,24.87,24.93,7600.0,23.7132,23.7609,23.7037,23.7609,7600.0
2013-04-01 09:40:00,24.91,24.94,24.88,24.92,25400.0,23.7418,23.7704,23.7132,23.7513,25400.0
2013-04-01 09:45:00,24.91,24.91,24.78,24.78,19800.0,23.7418,23.7418,23.6179,23.6179,19800.0
2013-04-01 09:50:00,24.78,24.78,24.75,24.78,2600.0,23.6179,23.6179,23.5893,23.6179,2600.0
2013-04-01 09:55:00,24.76,24.77,24.68,24.68,17200.0,23.5989,23.6084,23.5226,23.5226,17200.0
2013-04-01 10:00:00,24.69,24.7,24.62,24.63,20800.0,23.5321,23.5417,23.4654,23.4749,20800.0
2013-04-01 10:05:00,24.63,24.68,24.63,24.65,21600.0,23.4749,23.5226,23.4749,23.494,21600.0
2013-04-01 10:10:00,24.67,24.69,24.66,24.68,20600.0,23.5131,23.5321,23.5035,23.5226,20600.0
2013-04-01 10:15:00,24.69,24.69,24.67,24.68,10800.0,23.5321,23.5321,23.5131,23.5226,10800.0
2013-04-01 10:20:00,24.67,24.67,24.64,24.67,14000.0,23.5131,23.5131,23.4845,23.5131,14000.0
2013-04-01 10:25:00,24.65,24.66,24.63,24.63,11400.0,23.494,23.5035,23.4749,23.4749,11400.0
2013-04-01 10:30:00,24.65,24.65,24.59,24.61,17400.0,23.494,23.494,23.4368,23.4559,17400.0
2013-04-01 10:35:00,24.61,24.61,24.57,24.58,22000.0,23.4559,23.4559,23.4178,23.4273,22000.0
2013-04-01 10:40:00,24.58,24.58,24.55,24.57,13400.0,23.4273,23.4273,23.3987,23.4178,13400.0
2013-04-01 10:45:00,24.56,24.57,24.55,24.57,19600.0,23.4082,23.4178,23.3987,23.4178,19600.0
2013-04-01 10:50:00,24.57,24.59,24.55,24.56,21400.0,23.4178,23.4368,23.3987,23.4082,21400.0
2013-04-01 10:55:00,24.56,24.56,24.51,24.51,13600.0,23.4082,23.4082,23.3606,23.3606,13600.0
2013-04-01 11:00:00,24.51,24.51,24.5,24.5,6800.0,23.3606,23.3606,23.351,23.351,6800.0
2013-04-01 11:05:00,24.51,24.53,24.5,24.52,9000.0,23.3606,23.3796,23.351,23.3701,9000.0
2013-04-01 11:10:00,24.53,24.55,24.53,24.54,8200.0,23.3796,23.3987,23.3796,23.3892,8200.0
2013-04-01 11:15:00,24.55,24.56,24.55,24.56,8400.0,23.3987,23.4082,23.3987,23.4082,8400.0
2013-04-01 11:20:00,24.56,24.56,24.54,24.54,19200.0,23.4082,23.4082,23.3892,23.3892,19200.0
2013-04-01 11:25:00,24.55,24.59,24.55,24.58,14600.0,23.3987,23.4368,23.3987,23.4273,14600.0
2013-04-01 11:30:00,24.59,24.62,24.57,24.61,57600.0,23.4368,23.4654,23.4178,23.4559,57600.0
2013-04-01 11:35:00,24.62,24.65,24.62,24.63,16400.0,23.4654,23.494,23.4654,23.4749,16400.0
2013-04-01 11:40:00,24.63,24.63,24.59,24.59,32400.0,23.4749,23.4749,23.4368,23.4368,32400.0
2013-04-01 11:45:00,24.58,24.6,24.57,24.59,8400.0,23.4273,23.4464,23.4178,23.4368,8400.0
2013-04-01 11:50:00,24.59,24.59,24.56,24.57,8200.0,23.4368,23.4368,23.4082,23.4178,8200.0
2013-04-01 11:55:00,24.57,24.57,24.54,24.55,8600.0,23.4178,23.4178,23.3892,23.3987,8600.0
2013-04-01 12:00:00,24.54,24.54,24.52,24.54,5600.0,23.3892,23.3892,23.3701,23.3892,5600.0
2013-04-01 12:05:00,24.53,24.53,24.52,24.53,8200.0,23.3796,23.3796,23.3701,23.3796,8200.0
2013-04-01 12:10:00,24.53,24.53,24.51,24.52,8400.0,23.3796,23.3796,23.3606,23.3701,8400.0
2013-04-01 12:15:00,24.52,24.52,24.5,24.5,4000.0,23.3701,23.3701,23.351,23.351,4000.0
2013-04-01 12:20:00,24.51,24.51,24.47,24.47,7400.0,23.3606,23.3606,23.3225,23.3225,7400.0
2013-04-01 12:25:00,24.48,24.48,24.46,24.46,11400.0,23.332,23.332,23.3129,23.3129,11400.0
2013-04-01 12:30:00,24.46,24.46,24.42,24.44,17000.0,23.3129,23.3129,23.2748,23.2939,17000.0
2013-04-01 12:35:00,24.45,24.45,24.43,24.44,5400.0,23.3034,23.3034,23.2843,23.2939,5400.0
2013-04-01 12:40:00,24.43,24.44,24.42,24.42,5000.0,23.2843,23.2939,23.2748,23.2748,5000.0
2013-04-01 12:45:00,24.43,24.43,24.42,24.43,12400.0,23.2843,23.2843,23.2748,23.2843,12400.0
2013-04-01 12:50:00,24.43,24.51,24.43,24.51,32200.0,23.2843,23.3606,23.2843,23.3606,32200.0
2013-04-01 12:55:00,24.5,24.51,24.49,24.49,11600.0,23.351,23.3606,23.3415,23.3415,11600.0
2013-04-01 13:00:00,24.49,24.5,24.49,24.5,6400.0,23.3415,23.351,23.3415,23.351,6400.0
2013-04-01 13:05:00,24.49,24.49,24.48,24.48,6400.0,23.3415,23.3415,23.332,23.332,6400.0
2013-04-01 13:10:00,24.49,24.49,24.48,24.48,5400.0,23.3415,23.3415,23.332,23.332,5400.0
2013-04-01 13:15:00,24.48,24.5,24.48,24.5,5600.0,23.332,23.351,23.332,23.351,5600.0
2013-04-01 13:20:00,24.49,24.5,24.49,24.5,11400.0,23.3415,23.351,23.3415,23.351,11400.0
2013-04-01 13:25:00,24.5,24.57,24.5,24.56,38000.0,23.351,23.4178,23.351,23.4082,38000.0
2013-04-01 13:30:00,24.57,24.6,24.57,24.6,15000.0,23.4178,23.4464,23.4178,23.4464,15000.0
2013-04-01 13:35:00,24.59,24.6,24.59,24.59,2600.0,23.4368,23.4464,23.4368,23.4368,2600.0
2013-04-01 13:40:00,24.59,24.61,24.56,24.57,11000.0,23.4368,23.4559,23.4082,23.4178,11000.0
2013-04-01 13:45:00,24.57,24.57,24.56,24.56,12200.0,23.4178,23.4178,23.4082,23.4082,12200.0
2013-04-01 13:50:00,24.56,24.59,24.56,24.59,16000.0,23.4082,23.4368,23.4082,23.4368,16000.0
2013-04-01 13:55:00,24.6,24.63,24.56,24.58,28000.0,23.4464,23.4749,23.4082,23.4273,28000.0
2013-04-01 14:00:00,24.59,24.59,24.53,24.53,137200.0,23.4368,23.4368,23.3796,23.3796,137200.0
2013-04-01 14:05:00,24.52,24.54,24.51,24.54,21600.0,23.3701,23.3892,23.3606,23.3892,21600.0
2013-04-01 14:10:00,24.54,24.55,24.53,24.54,66600.0,23.3892,23.3987,23.3796,23.3892,66600.0
2013-04-01 14:15:00,24.54,24.55,24.5,24.5,23400.0,23.3892,23.3987,23.351,23.351,23400.0
2013-04-01 14:20:00,24.5,24.52,24.5,24.52,4200.0,23.351,23.3701,23.351,23.3701,4200.0
2013-04-01 14:25:00,24.52,24.54,24.52,24.54,17200.0,23.3701,23.3892,23.3701,23.3892,17200.0
2013-04-01 14:30:00,24.54,24.55,24.53,24.53,19200.0,23.3892,23.3987,23.3796,23.3796,19200.0
2013-04-01 14:35:00,24.53,24.54,24.53,24.54,15000.0,23.3796,23.3892,23.3796,23.3892,15000.0
2013-04-01 14:40:00,24.54,24.55,24.54,24.55,11400.0,23.3892,23.3987,23.3892,23.3987,11400.0
2013-04-01 14:45:00,24.55,24.55,24.54,24.55,14000.0,23.3987,23.3987,23.3892,23.3987,14000.0
2013-04-01 14:50:00,24.55,24.55,24.54,24.54,11400.0,23.3987,23.3987,23.3892,23.3892,11400.0
2013-04-01 14:55:00,24.54,24.55,24.54,24.54,7400.0,23.3892,23.3987,23.3892,23.3892,7400.0
2013-04-01 15:00:00,24.53,24.55,24.52,24.54,34200.0,23.3796,23.3987,23.3701,23.3892,34200.0
2013-04-01 15:05:00,24.53,24.54,24.52,24.53,26000.0,23.3796,23.3892,23.3701,23.3796,26000.0
2013-04-01 15:10:00,24.53,24.54,24.52,24.54,16200.0,23.3796,23.3892,23.3701,23.3892,16200.0
2013-04-01 15:15:00,24.54,24.55,24.5,24.5,49200.0,23.3892,23.3987,23.351,23.351,49200.0
2013-04-01 15:20:00,24.5,24.55,24.5,24.53,34200.0,23.351,23.3987,23.351,23.3796,34200.0
2013-04-01 15:25:00,24.53,24.55,24.52,24.54,15800.0,23.3796,23.3987,23.3701,23.3892,15800.0
2013-04-01 15:30:00,24.54,24.55,24.51,24.54,29000.0,23.3892,23.3987,23.3606,23.3892,29000.0
2013-04-01 15:35:00,24.54,24.54,24.5,24.54,30400.0,23.3892,23.3892,23.351,23.3892,30400.0
2013-04-01 15:40:00,24.54,24.55,24.5,24.54,29400.0,23.3892,23.3987,23.351,23.3892,29400.0
2013-04-01 15:45:00,24.53,24.56,24.52,24.55,43800.0,23.3796,23.4082,23.3701,23.3987,43800.0
2013-04-01 15:50:00,24.56,24.57,24.55,24.56,29200.0,23.4082,23.4178,23.3987,23.4082,29200.0
2013-04-01 15:55:00,24.55,24.61,24.55,24.58,138200.0,23.3987,23.4559,23.3987,23.4273,138200.0
2013-04-02 09:30:00,24.6,24.6,24.52,24.57,13600.0,23.4464,23.4464,23.3701,23.4178,13600.0
2013-04-02 09:35:00,24.56,24.59,24.52,24.54,11000.0,23.4082,23.4368,23.3701,23.3892,11000.0
2013-04-02 09:40:00,24.53,24.55,24.49,24.53,10800.0,23.3796,23.3987,23.3415,23.3796,10800.0
2013-04-02 09:45:00,24.52,24.52,24.42,24.46,34400.0,23.3701,23.3701,23.2748,23.3129,34400.0
2013-04-02 09:50:00,24.47,24.54,24.45,24.49,105400.0,23.3225,23.3892,23.3034,23.3415,105400.0
2013-04-02 09:55:00,24.48,24.5,24.47,24.49,8400.0,23.332,23.351,23.3225,23.3415,8400.0
2013-04-02 10:00:00,24.49,24.5,24.41,24.46,28400.0,23.3415,23.351,23.2653,23.3129,28400.0
2013-04-02 10:05:00,24.45,24.48,24.45,24.47,6600.0,23.3034,23.332,23.3034,23.3225,6600.0
2013-04-02 10:10:00,24.47,24.47,24.41,24.42,11200.0,23.3225,23.3225,23.2653,23.2748,11200.0
2013-04-02 10:15:00,24.42,24.42,24.38,24.41,11800.0,23.2748,23.2748,23.2367,23.2653,11800.0
2013-04-02 10:20:00,24.4,24.44,24.39,24.42,17200.0,23.2557,23.2939,23.2462,23.2748,17200.0
2013-04-02 10:25:00,24.42,24.46,24.39,24.45,70200.0,23.2748,23.3129,23.2462,23.3034,70200.0
2013-04-02 10:30:00,24.43,24.45,24.4,24.42,57800.0,23.2843,23.3034,23.2557,23.2748,57800.0
2013-04-02 10:35:00,24.43,24.46,24.41,24.45,14000.0,23.2843,23.3129,23.2653,23.3034,14000.0
2013-04-02 10:40:00,24.46,24.47,24.45,24.45,4000.0,23.3129,23.3225,23.3034,23.3034,4000.0
2013-04-02 10:45:00,24.45,24.64,24.45,24.64,46000.0,23.3034,23.4845,23.3034,23.4845,46000.0
2013-04-02 10:50:00,24.65,24.65,24.55,24.6,19400.0,23.494,23.494,23.3987,23.4464,19400.0
2013-04-02 10:55:00,24.59,24.59,24.55,24.56,3000.0,23.4368,23.4368,23.3987,23.4082,3000.0
2013-04-02 11:00:00,24.56,24.56,24.54,24.55,4400.0,23.4082,23.4082,23.3892,23.3987,4400.0
2013-04-02 11:05:00,24.55,24.57,24.52,24.55,14000.0,23.3987,23.4178,23.3701,23.3987,14000.0
2013-04-02 11:10:00,24.55,24.58,24.55,24.56,7600.0,23.3987,23.4273,23.3987,23.4082,7600.0
2013-04-02 11:15:00,24.57,24.57,24.56,24.56,7200.0,23.4178,23.4178,23.4082,23.4082,7200.0
2013-04-02 11:20:00,24.57,24.61,24.57,24.58,49800.0,23.4178,23.4559,23.4178,23.4273,49800.0
2013-04-02 11:25:00,24.57,24.57,24.55,24.56,7400.0,23.4178,23.4178,23.3987,23.4082,7400.0
2013-04-02 11:30:00,24.55,24.59,24.55,24.59,13200.0,23.3987,23.4368,23.3987,23.4368,13200.0
2013-04-02 11:35:00,24.58,24.59,24.54,24.54,12600.0,23.4273,23.4368,23.3892,23.3892,12600.0
2013-04-02 11:40:00,24.55,24.55,24.51,24.51,6600.0,23.3987,23.3987,23.3606,23.3606,6600.0
2013-04-02 11:45:00,24.51,24.51,24.43,24.45,12800.0,23.3606,23.3606,23.2843,23.3034,12800.0
2013-04-02 11:50:00,24.43,24.46,24.43,24.46,6600.0,23.2843,23.3129,23.2843,23.3129,6600.0
2013-04-02 11:55:00,24.46,24.46,24.42,24.42,7200.0,23.3129,23.3129,23.2748,23.2748,7200.0
2013-04-02 12:00:00,24.44,24.46,24.43,24.46,3200.0,23.2939,23.3129,23.2843,23.3129,3200.0
2013-04-02 12:05:00,24.46,24.48,24.45,24.47,17000.0,23.3129,23.332,23.3034,23.3225,17000.0
2013-04-02 12:10:00,24.48,24.5,24.47,24.49,2200.0,23.332,23.351,23.3225,23.3415,2200.0
2013-04-02 12:15:00,24.49,24.5,24.48,24.49,8200.0,23.3415,23.351,23.332,23.3415,8200.0
2013-04-02 12:20:00,24.49,24.5,24.49,24.49,5200.0,23.3415,23.351,23.3415,23.3415,5200.0
2013-04-02 12:25:00,24.48,24.48,24.47,24.47,5400.0,23.332,23.332,23.3225,23.3225,5400.0
2013-04-02 12:30:00,24.46,24.48,24.46,24.47,9000.0,23.3129,23.332,23.3129,23.3225,9000.0
2013-04-02 12:35:00,24.47,24.48,24.47,24.48,4000.0,23.3225,23.332,23.3225,23.332,4000.0
2013-04-02 12:40:00,24.48,24.53,24.48,24.53,10000.0,23.332,23.3796,23.332,23.3796,10000.0
2013-04-02 12:45:00,24.53,24.54,24.52,24.54,13000.0,23.3796,23.3892,23.3701,23.3892,13000.0
2013-04-02 12:50:00,24.53,24.54,24.52,24.52,7200.0,23.3796,23.3892,23.3701,23.3701,7200.0
2013-04-02 12:55:00,24.52,24.52,24.49,24.5,8200.0,23.3701,23.3701,23.3415,23.351,8200.0
2013-04-02 13:00:00,24.5,24.5,24.5,24.5,2800.0,23.351,23.351,23.351,23.351,2800.0
2013-04-02 13:05:00,24.5,24.5,24.47,24.5,18000.0,23.351,23.351,23.3225,23.351,18000.0
2013-04-02 13:10:00,24.5,24.5,24.49,24.5,4400.0,23.351,23.351,23.3415,23.351,4400.0
2013-04-02 13:15:00,24.48,24.48,24.46,24.47,7000.0,23.332,23.332,23.3129,23.3225,7000.0
2013-04-02 13:20:00,24.48,24.49,24.47,24.47,6600.0,23.332,23.3415,23.3225,23.3225,6600.0
2013-04-02 13:25:00,24.47,24.48,24.43,24.44,8600.0,23.3225,23.332,23.2843,23.2939,8600.0
2013-04-02 13:30:00,24.44,24.5,24.44,24.5,7400.0,23.2939,23.351,23.2939,23.351,7400.0
2013-04-02 13:35:00,24.51,24.54,24.5,24.52,9400.0,23.3606,23.3892,23.351,23.3701,9400.0
2013-04-02 13:40:00,24.52,24.55,24.51,24.54,12600.0,23.3701,23.3987,23.3606,23.3892,12600.0
2013-04-02 13:45:00,24.54,24.55,24.5,24.5,24400.0,23.3892,23.3987,23.351,23.351,24400.0
2013-04-02 13:50:00,24.5,24.52,24.5,24.51,19800.0,23.351,23.3701,23.351,23.3606,19800.0
2013-04-02 13:55:00,24.5,24.5,24.43,24.43,10600.0,23.351,23.351,23.2843,23.2843,10600.0
2013-04-02 14:00:00,24.44,24.47,24.43,24.47,5000.0,23.2939,23.3225,23.2843,23.3225,5000.0
2013-04-02 14:05:00,24.47,24.49,24.47,24.49,7600.0,23.3225,23.3415,23.3225,23.3415,7600.0
2013-04-02 14:10:00,24.49,24.52,24.49,24.5,11200.0,23.3415,23.3701,23.3415,23.351,11200.0
2013-04-02 14:15:00,24.5,24.5,24.48,24.48,17600.0,23.351,23.351,23.332,23.332,17600.0
2013-04-02 14:20:00,24.49,24.5,24.48,24.48,8200.0,23.3415,23.351,23.332,23.332,8200.0
2013-04-02 14:25:00,24.48,24.49,24.41,24.41,9600.0,23.332,23.3415,23.2653,23.2653,9600.0
2013-04-02 14:30:00,24.41,24.48,24.41,24.46,19600.0,23.2653,23.332,23.2653,23.3129,19600.0
2013-04-02 14:35:00,24.45,24.49,24.43,24.48,14600.0,23.3034,23.3415,23.2843,23.332,14600.0
2013-04-02 14:40:00,24.49,24.49,24.41,24.42,16400.0,23.3415,23.3415,23.2653,23.2748,16400.0
2013-04-02 14:45:00,24.42,24.43,24.36,24.36,22000.0,23.2748,23.2843,23.2176,23.2176,22000.0
2013-04-02 14:50:00,24.37,24.41,24.36,24.4,22400.0,23.2271,23.2653,23.2176,23.2557,22400.0
2013-04-02 14:55:00,24.4,24.43,24.38,24.38,44000.0,23.2557,23.2843,23.2367,23.2367,44000.0
2013-04-02 15:00:00,24.38,24.43,24.38,24.42,17200.0,23.2367,23.2843,23.2367,23.2748,17200.0
2013-04-02 15:05:00,24.43,24.43,24.4,24.42,11800.0,23.2843,23.2843,23.2557,23.2748,11800.0
2013-04-02 15:10:00,24.41,24.43,24.39,24.42,28200.0,23.2653,23.2843,23.2462,23.2748,28200.0
2013-04-02 15:15:00,24.42,24.42,24.4,24.41,10600.0,23.2748,23.2748,23.2557,23.2653,10600.0
2013-04-02 15:20:00,24.41,24.41,24.38,24.41,38600.0,23.2653,23.2653,23.2367,23.2653,38600.0
2013-04-02 15:25:00,24.41,24.43,24.38,24.38,24800.0,23.2653,23.2843,23.2367,23.2367,24800.0
2013-04-02 15:30:00,24.38,24.47,24.38,24.45,50600.0,23.2367,23.3225,23.2367,23.3034,50600.0
2013-04-02 15:35:00,24.45,24.46,24.4,24.43,30800.0,23.3034,23.3129,23.2557,23.2843,30800.0
2013-04-02 15:40:00,24.43,24.44,24.41,24.41,32800.0,23.2843,23.2939,23.2653,23.2653,32800.0
2013-04-02 15:45:00,24.41,24.42,24.4,24.42,22800.0,23.2653,23.2748,23.2557,23.2748,22800.0
2013-04-02 15:50:00,24.42,24.47,24.42,24.46,62000.0,23.2748,23.3225,23.2748,23.3129,62000.0
2013-04-02 15:55:00,24.46,24.5,24.4,24.49,120000.0,23.3129,23.351,23.2557,23.3415,120000.0
2013-04-03 09:30:00,22.9,23.39,22.8,23.14,381600.0,21.8261,22.2931,21.7308,22.0548,381600.0
2013-04-03 09:35:00,23.09,23.38,22.75,23.22,636200.0,22.0072,22.2836,21.6831,22.1311,636200.0
2013-04-03 09:40:00,23.22,23.31,23.16,23.24,440800.0,22.1311,22.2169,22.0739,22.1501,440800.0
2013-04-03 09:45:00,23.25,23.29,23.07,23.18,413800.0,22.1597,22.1978,21.9881,22.0929,413800.0
2013-04-03 09:50:00,23.15,23.18,22.99,23.09,252200.0,22.0644,22.0929,21.9119,22.0072,252200.0
2013-04-03 09:55:00,23.07,23.14,22.99,23.14,250000.0,21.9881,22.0548,21.9119,22.0548,250000.0
2013-04-03 10:00:00,23.13,23.2,23.05,23.05,168000.0,22.0453,22.112,21.969,21.969,168000.0
2013-04-03 10:05:00,23.05,23.06,22.93,22.93,283000.0,21.969,21.9786,21.8547,21.8547,283000.0
2013-04-03 10:10:00,22.93,22.94,22.77,22.82,202200.0,21.8547,21.8642,21.7022,21.7498,202200.0
2013-04-03 10:15:00,22.82,22.82,22.73,22.78,276000.0,21.7498,21.7498,21.6641,21.7117,276000.0
2013-04-03 10:20:00,22.78,22.79,22.61,22.63,502000.0,21.7117,21.7212,21.5497,21.5687,502000.0
2013-04-03 10:25:00,22.61,22.74,22.5,22.68,216400.0,21.5497,21.6736,21.4448,21.6164,216400.0
2013-04-03 10:30:00,22.67,22.75,22.61,22.61,160200.0,21.6069,21.6831,21.5497,21.5497,160200.0
2013-04-03 10:35:00,22.6,22.77,22.59,22.75,176600.0,21.5401,21.7022,21.5306,21.6831,176600.0
2013-04-03 10:40:00,22.75,22.75,22.57,22.57,95800.0,21.6831,21.6831,21.5116,21.5116,95800.0
2013-04-03 10:45:00,22.57,22.68,22.55,22.68,108600.0,21.5116,21.6164,21.4925,21.6164,108600.0
2013-04-03 10:50:00,22.66,22.88,22.66,22.86,144800.0,21.5973,21.807,21.5973,21.788,144800.0
2013-04-03 10:55:00,22.86,22.93,22.84,22.91,172000.0,21.788,21.8547,21.7689,21.8356,172000.0
2013-04-03 11:00:00,22.91,22.93,22.8,22.81,155400.0,21.8356,21.8547,21.7308,21.7403,155400.0
2013-04-03 11:05:00,22.82,22.86,22.78,22.81,93600.0,21.7498,21.788,21.7117,21.7403,93600.0
2013-04-03 11:10:00,22.81,22.89,22.8,22.86,51000.0,21.7403,21.8165,21.7308,21.788,51000.0
2013-04-03 11:15:00,22.86,22.89,22.82,22.85,47200.0,21.788,21.8165,21.7498,21.7784,47200.0
2013-04-03 11:20:00,22.84,22.86,22.79,22.85,45000.0,21.7689,21.788,21.7212,21.7784,45000.0
2013-04-03 11:25:00,22.85,22.86,22.75,22.75,63400.0,21.7784,21.788,21.6831,21.6831,63400.0
2013-04-03 11:30:00,22.75,22.81,22.75,22.78,59200.0,21.6831,21.7403,21.6831,21.7117,59200.0
2013-04-03 11:35:00,22.78,22.78,22.69,22.74,55200.0,21.7117,21.7117,21.6259,21.6736,55200.0
2013-04-03 11:40:00,22.74,22.82,22.74,22.81,48000.0,21.6736,21.7498,21.6736,21.7403,48000.0
2013-04-03 11:45:00,22.81,22.83,22.75,22.75,35600.0,21.7403,21.7594,21.6831,21.6831,35600.0
2013-04-03 11:50:00,22.75,22.78,22.66,22.74,122800.0,21.6831,21.7117,21.5973,21.6736,122800.0
2013-04-03 11:55:00,22.75,22.76,22.66,22.67,84200.0,21.6831,21.6926,21.5973,21.6069,84200.0
2013-04-03 12:00:00,22.67,22.69,22.58,22.63,107200.0,21.6069,21.6259,21.5211,21.5687,107200.0
2013-04-03 12:05:00,22.63,22.68,22.57,22.61,83200.0,21.5687,21.6164,21.5116,21.5497,83200.0
2013-04-03 12:10:00,22.6,22.61,22.52,22.59,108400.0,21.5401,21.5497,21.4639,21.5306,108400.0
2013-04-03 12:15:00,22.59,22.59,22.5,22.53,157000.0,21.5306,21.5306,21.4448,21.4734,157000.0
2013-04-03 12:20:00,22.52,22.54,22.5,22.54,138600.0,21.4639,21.483,21.4448,21.483,138600.0
2013-04-03 12:25:00,22.52,22.54,22.5,22.52,54600.0,21.4639,21.483,21.4448,21.4639,54600.0
2013-04-03 12:30:00,22.52,22.59,22.51,22.57,39600.0,21.4639,21.5306,21.4544,21.5116,39600.0
2013-04-03 12:35:00,22.57,22.58,22.53,22.57,81000.0,21.5116,21.5211,21.4734,21.5116,81000.0
2013-04-03 12:40:00,22.57,22.6,22.55,22.56,67800.0,21.5116,21.5401,21.4925,21.502,67800.0
2013-04-03 12:45:00,22.56,22.56,22.49,22.5,82200.0,21.502,21.502,21.4353,21.4448,82200.0
2013-04-03 12:50:00,22.5,22.5,22.42,22.49,71000.0,21.4448,21.4448,21.3686,21.4353,71000.0
2013-04-03 12:55:00,22.5,22.5,22.43,22.44,67800.0,21.4448,21.4448,21.3781,21.3877,67800.0
2013-04-03 13:00:00,22.44,22.45,22.42,22.43,46400.0,21.3877,21.3972,21.3686,21.3781,46400.0
2013-04-03 13:05:00,22.43,22.45,22.38,22.4,104600.0,21.3781,21.3972,21.3305,21.3495,104600.0
2013-04-03 13:10:00,22.4,22.5,22.39,22.43,102000.0,21.3495,21.4448,21.34,21.3781,102000.0
2013-04-03 13:15:00,22.43,22.43,22.35,22.38,62000.0,21.3781,21.3781,21.3019,21.3305,62000.0
2013-04-03 13:20:00,22.38,22.39,22.33,22.33,115200.0,21.3305,21.34,21.2828,21.2828,115200.0
2013-04-03 13:25:00,22.33,22.33,22.25,22.29,67600.0,21.2828,21.2828,21.2066,21.2447,67600.0
2013-04-03 13:30:00,22.3,22.37,22.3,22.36,48800.0,21.2542,21.3209,21.2542,21.3114,48800.0
2013-04-03 13:35:00,22.36,22.36,22.25,22.35,51200.0,21.3114,21.3114,21.2066,21.3019,51200.0
2013-04-03 13:40:00,22.34,22.35,22.22,22.3,62800.0,21.2923,21.3019,21.178,21.2542,62800.0
2013-04-03 13:45:00,22.31,22.33,22.24,22.3,70000.0,21.2637,21.2828,21.197,21.2542,70000.0
2013-04-03 13:50:00,22.3,22.37,22.29,22.36,69400.0,21.2542,21.3209,21.2447,21.3114,69400.0
2013-04-03 13:55:00,22.36,22.51,22.36,22.47,79400.0,21.3114,21.4544,21.3114,21.4162,79400.0
2013-04-03 14:00:00,22.46,22.5,22.43,22.5,159800.0,21.4067,21.4448,21.3781,21.4448,159800.0
2013-04-03 14:05:00,22.48,22.5,22.4,22.48,86200.0,21.4258,21.4448,21.3495,21.4258,86200.0
2013-04-03 14:10:00,22.49,22.6,22.43,22.59,97600.0,21.4353,21.5401,21.3781,21.5306,97600.0
2013-04-03 14:15:00,22.59,22.59,22.52,22.53,51200.0,21.5306,21.5306,21.4639,21.4734,51200.0
2013-04-03 14:20:00,22.53,22.55,22.51,22.52,40400.0,21.4734,21.4925,21.4544,21.4639,40400.0
2013-04-03 14:25:00,22.52,22.52,22.39,22.41,64000.0,21.4639,21.4639,21.34,21.3591,64000.0
2013-04-03 14:30:00,22.41,22.46,22.41,22.45,62000.0,21.3591,21.4067,21.3591,21.3972,62000.0
2013-04-03 14:35:00,22.45,22.48,22.43,22.44,72000.0,21.3972,21.4258,21.3781,21.3877,72000.0
2013-04-03 14:40:00,22.44,22.46,22.4,22.4,88600.0,21.3877,21.4067,21.3495,21.3495,88600.0
2013-04-03 14:45:00,22.4,22.42,22.39,22.39,50000.0,21.3495,21.3686,21.34,21.34,50000.0
2013-04-03 14:50:00,22.38,22.43,22.38,22.38,56400.0,21.3305,21.3781,21.3305,21.3305,56400.0
2013-04-03 14:55:00,22.38,22.42,22.37,22.4,307000.0,21.3305,21.3686,21.3209,21.3495,307000.0
2013-04-03 15:00:00,22.4,22.4,22.33,22.36,132800.0,21.3495,21.3495,21.2828,21.3114,132800.0
2013-04-03 15:05:00,22.36,22.39,22.35,22.36,97000.0,21.3114,21.34,21.3019,21.3114,97000.0
2013-04-03 15:10:00,22.36,22.39,22.34,22.34,109600.0,21.3114,21.34,21.2923,21.2923,109600.0
2013-04-03 15:15:00,22.34,22.35,22.21,22.21,133600.0,21.2923,21.3019,21.1684,21.1684,133600.0
2013-04-03 15:20:00,22.21,22.25,22.18,22.21,84000.0,21.1684,21.2066,21.1398,21.1684,84000.0
2013-04-03 15:25:00,22.2,22.22,22.19,22.21,60800.0,21.1589,21.178,21.1494,21.1684,60800.0
2013-04-03 15:30:00,22.21,22.21,22.08,22.12,112800.0,21.1684,21.1684,21.0445,21.0827,112800.0
2013-04-03 15:35:00,22.12,22.16,22.08,22.12,118200.0,21.0827,21.1208,21.0445,21.0827,118200.0
2013-04-03 15:40:00,22.13,22.21,22.1,22.2,86000.0,21.0922,21.1684,21.0636,21.1589,86000.0
2013-04-03 15:45:00,22.2,22.28,22.2,22.28,156200.0,21.1589,21.2352,21.1589,21.2352,156200.0
2013-04-03 15:50:00,22.28,22.29,22.23,22.25,151800.0,21.2352,21.2447,21.1875,21.2066,151800.0
2013-04-03 15:55:00,22.25,22.29,22.25,22.26,197800.0,21.2066,21.2447,21.2066,21.2161,197800.0
2013-04-04 09:30:00,22.19,22.24,22.14,22.2,114800.0,21.1494,21.197,21.1017,21.1589,114800.0
2013-04-04 09:35:00,22.2,22.34,22.16,22.27,72400.0,21.1589,21.2923,21.1208,21.2256,72400.0
2013-04-04 09:40:00,22.29,22.39,22.27,22.32,59400.0,21.2447,21.34,21.2256,21.2733,59400.0
2013-04-04 09:45:00,22.31,22.43,22.31,22.31,49400.0,21.2637,21.3781,21.2637,21.2637,49400.0
2013-04-04 09:50:00,22.33,22.35,22.22,22.27,54600.0,21.2828,21.3019,21.178,21.2256,54600.0
2013-04-04 09:55:00,22.28,22.32,22.18,22.23,73200.0,21.2352,21.2733,21.1398,21.1875,73200.0
2013-04-04 10:00:00,22.25,22.32,22.23,22.28,51200.0,21.2066,21.2733,21.1875,21.2352,51200.0
2013-04-04 10:05:00,22.29,22.34,22.24,22.32,34600.0,21.2447,21.2923,21.197,21.2733,34600.0
2013-04-04 10:10:00,22.33,22.33,22.25,22.26,22200.0,21.2828,21.2828,21.2066,21.2161,22200.0
2013-04-04 10:15:00,22.26,22.27,22.2,22.25,51800.0,21.2161,21.2256,21.1589,21.2066,51800.0
2013-04-04 10:20:00,22.25,22.28,22.18,22.22,53400.0,21.2066,21.2352,21.1398,21.178,53400.0
2013-04-04 10:25:00,22.21,22.22,22.08,22.14,98400.0,21.1684,21.178,21.0445,21.1017,98400.0
2013-04-04 10:30:00,22.14,22.15,22.04,22.04,102800.0,21.1017,21.1113,21.0064,21.0064,102800.0
2013-04-04 10:35:00,22.05,22.07,22.0,22.03,58200.0,21.0159,21.035,20.9683,20.9969,58200.0
2013-04-04 10:40:00,22.03,22.09,22.02,22.05,41800.0,20.9969,21.0541,20.9873,21.0159,41800.0
2013-04-04 10:45:00,22.04,22.05,21.93,21.96,88800.0,21.0064,21.0159,20.9016,20.9302,88800.0
2013-04-04 10:50:00,21.97,22.09,21.96,22.04,44000.0,20.9397,21.0541,20.9302,21.0064,44000.0
2013-04-04 10:55:00,22.05,22.08,22.03,22.03,27000.0,21.0159,21.0445,20.9969,20.9969,27000.0
2013-04-04 11:00:00,22.03,22.04,21.99,22.0,15600.0,20.9969,21.0064,20.9588,20.9683,15600.0
2013-04-04 11:05:00,22.0,22.0,21.96,21.97,17200.0,20.9683,20.9683,20.9302,20.9397,17200.0
2013-04-04 11:10:00,21.97,22.04,21.97,21.99,28800.0,20.9397,21.0064,20.9397,20.9588,28800.0
2013-04-04 11:15:00,21.99,22.01,21.98,22.0,35000.0,20.9588,20.9778,20.9492,20.9683,35000.0
2013-04-04 11:20:00,22.0,22.0,21.93,21.93,28200.0,20.9683,20.9683,20.9016,20.9016,28200.0
2013-04-04 11:25:00,21.94,21.96,21.91,21.93,33800.0,20.9111,20.9302,20.8825,20.9016,33800.0
2013-04-04 11:30:00,21.93,21.95,21.86,21.94,81800.0,20.9016,20.9206,20.8349,20.9111,81800.0
2013-04-04 11:35:00,21.95,21.95,21.9,21.9,19200.0,20.9206,20.9206,20.873,20.873,19200.0
2013-04-04 11:40:00,21.9,21.93,21.9,21.93,17800.0,20.873,20.9016,20.873,20.9016,17800.0
2013-04-04 11:45:00,21.93,21.94,21.88,21.9,84600.0,20.9016,20.9111,20.8539,20.873,84600.0
2013-04-04 11:50:00,21.9,21.91,21.88,21.91,31800.0,20.873,20.8825,20.8539,20.8825,31800.0
2013-04-04 11:55:00,21.9,21.94,21.9,21.93,16800.0,20.873,20.9111,20.873,20.9016,16800.0
2013-04-04 12:00:00,21.93,21.95,21.9,21.93,96400.0,20.9016,20.9206,20.873,20.9016,96400.0
2013-04-04 12:05:00,21.93,21.97,21.92,21.95,44600.0,20.9016,20.9397,20.892,20.9206,44600.0
2013-04-04 12:10:00,21.94,21.99,21.93,21.99,32800.0,20.9111,20.9588,20.9016,20.9588,32800.0
2013-04-04 12:15:00,21.99,22.02,21.92,22.02,43400.0,20.9588,20.9873,20.892,20.9873,43400.0
2013-04-04 12:20:00,22.02,22.11,22.02,22.09,79400.0,20.9873,21.0731,20.9873,21.0541,79400.0
2013-04-04 12:25:00,22.1,22.17,22.09,22.16,38200.0,21.0636,21.1303,21.0541,21.1208,38200.0
2013-04-04 12:30:00,22.16,22.17,22.14,22.17,18000.0,21.1208,21.1303,21.1017,21.1303,18000.0
2013-04-04 12:35:00,22.16,22.18,22.12,22.16,31600.0,21.1208,21.1398,21.0827,21.1208,31600.0
2013-04-04 12:40:00,22.16,22.2,22.16,22.18,16200.0,21.1208,21.1589,21.1208,21.1398,16200.0
2013-04-04 12:45:00,22.19,22.2,22.17,22.2,23000.0,21.1494,21.1589,21.1303,21.1589,23000.0
2013-04-04 12:50:00,22.2,22.2,22.17,22.19,10200.0,21.1589,21.1589,21.1303,21.1494,10200.0
2013-04-04 12:55:00,22.18,22.2,22.16,22.18,13000.0,21.1398,21.1589,21.1208,21.1398,13000.0
2013-04-04 13:00:00,22.18,22.18,22.14,22.14,16000.0,21.1398,21.1398,21.1017,21.1017,16000.0
2013-04-04 13:05:00,22.14,22.14,22.11,22.11,11000.0,21.1017,21.1017,21.0731,21.0731,11000.0
2013-04-04 13:10:00,22.12,22.15,22.11,22.14,14600.0,21.0827,21.1113,21.0731,21.1017,14600.0
2013-04-04 13:15:00,22.13,22.16,22.1,22.15,14000.0,21.0922,21.1208,21.0636,21.1113,14000.0
2013-04-04 13:20:00,22.16,22.16,22.11,22.12,5400.0,21.1208,21.1208,21.0731,21.0827,5400.0
2013-04-04 13:25:00,22.12,22.14,22.11,22.14,14800.0,21.0827,21.1017,21.0731,21.1017,14800.0
2013-04-04 13:30:00,22.14,22.15,22.11,22.15,28000.0,21.1017,21.1113,21.0731,21.1113,28000.0
2013-04-04 13:35:00,22.16,22.2,22.15,22.19,19600.0,21.1208,21.1589,21.1113,21.1494,19600.0
2013-04-04 13:40:00,22.19,22.22,22.18,22.21,19000.0,21.1494,21.178,21.1398,21.1684,19000.0
2013-04-04 13:45:00,22.22,22.22,22.2,22.21,17200.0,21.178,21.178,21.1589,21.1684,17200.0
2013-04-04 13:50:00,22.21,22.21,22.17,22.18,18200.0,21.1684,21.1684,21.1303,21.1398,18200.0
2013-04-04 13:55:00,22.18,22.18,22.17,22.18,16400.0,21.1398,21.1398,21.1303,21.1398,16400.0
2013-04-04 14:00:00,22.18,22.18,22.15,22.17,26200.0,21.1398,21.1398,21.1113,21.1303,26200.0
2013-04-04 14:05:00,22.16,22.18,22.15,22.18,20000.0,21.1208,21.1398,21.1113,21.1398,20000.0
2013-04-04 14:10:00,22.17,22.19,22.15,22.17,29600.0,21.1303,21.1494,21.1113,21.1303,29600.0
2013-04-04 14:15:00,22.16,22.18,22.15,22.17,16600.0,21.1208,21.1398,21.1113,21.1303,16600.0
2013-04-04 14:20:00,22.17,22.18,22.14,22.18,38800.0,21.1303,21.1398,21.1017,21.1398,38800.0
2013-04-04 14:25:00,22.2,22.21,22.16,22.19,35200.0,21.1589,21.1684,21.1208,21.1494,35200.0
2013-04-04 14:30:00,22.19,22.2,22.18,22.19,13200.0,21.1494,21.1589,21.1398,21.1494,13200.0
2013-04-04 14:35:00,22.18,22.22,22.17,22.22,37600.0,21.1398,21.178,21.1303,21.178,37600.0
2013-04-04 14:40:00,22.22,22.27,22.22,22.25,40400.0,21.178,21.2256,21.178,21.2066,40400.0
2013-04-04 14:45:00,22.26,22.29,22.23,22.27,28200.0,21.2161,21.2447,21.1875,21.2256,28200.0
2013-04-04 14:50:00,22.27,22.29,22.26,22.27,17600.0,21.2256,21.2447,21.2161,21.2256,17600.0
2013-04-04 14:55:00,22.25,22.26,22.24,22.25,21800.0,21.2066,21.2161,21.197,21.2066,21800.0
2013-04-04 15:00:00,22.25,22.29,22.24,22.28,44000.0,21.2066,21.2447,21.197,21.2352,44000.0
2013-04-04 15:05:00,22.29,22.3,22.26,22.29,25800.0,21.2447,21.2542,21.2161,21.2447,25800.0
2013-04-04 15:10:00,22.28,22.28,22.24,22.28,39200.0,21.2352,21.2352,21.197,21.2352,39200.0
2013-04-04 15:15:00,22.28,22.29,22.26,22.28,31200.0,21.2352,21.2447,21.2161,21.2352,31200.0
2013-04-04 15:20:00,22.28,22.3,22.26,22.3,32600.0,21.2352,21.2542,21.2161,21.2542,32600.0
2013-04-04 15:25:00,22.3,22.3,22.24,22.25,21600.0,21.2542,21.2542,21.197,21.2066,21600.0
2013-04-04 15:30:00,22.25,22.33,22.24,22.3,52800.0,21.2066,21.2828,21.197,21.2542,52800.0
2013-04-04 15:35:00,22.29,22.34,22.29,22.32,52800.0,21.2447,21.2923,21.2447,21.2733,52800.0
2013-04-04 15:40:00,22.32,22.35,22.3,22.3,62200.0,21.2733,21.3019,21.2542,21.2542,62200.0
2013-04-04 15:45:00,22.3,22.33,22.29,22.33,40800.0,21.2542,21.2828,21.2447,21.2828,40800.0
2013-04-04 15:50:00,22.33,22.34,22.3,22.3,52200.0,21.2828,21.2923,21.2542,21.2542,52200.0
2013-04-04 15:55:00,22.3,22.35,22.3,22.34,89600.0,21.2542,21.3019,21.2542,21.2923,89600.0
2013-04-05 09:30:00,22.05,22.22,22.02,22.2,39800.0,21.0159,21.178,20.9873,21.1589,39800.0
2013-04-05 09:35:00,22.19,22.2,22.04,22.11,32600.0,21.1494,21.1589,21.0064,21.0731,32600.0
2013-04-05 09:40:00,22.13,22.16,22.11,22.15,34600.0,21.0922,21.1208,21.0731,21.1113,34600.0
2013-04-05 09:45:00,22.16,22.18,22.1,22.13,41000.0,21.1208,21.1398,21.0636,21.0922,41000.0
2013-04-05 09:50:00,22.11,22.18,22.11,22.18,43000.0,21.0731,21.1398,21.0731,21.1398,43000.0
2013-04-05 09:55:00,22.21,22.22,22.16,22.16,28000.0,21.1684,21.178,21.1208,21.1208,28000.0
2013-04-05 10:00:00,22.16,22.16,22.14,22.15,23000.0,21.1208,21.1208,21.1017,21.1113,23000.0
2013-04-05 10:05:00,22.15,22.15,22.1,22.13,30200.0,21.1113,21.1113,21.0636,21.0922,30200.0
2013-04-05 10:10:00,22.14,22.14,22.11,22.13,54400.0,21.1017,21.1017,21.0731,21.0922,54400.0
2013-04-05 10:15:00,22.13,22.13,22.11,22.11,28600.0,21.0922,21.0922,21.0731,21.0731,28600.0
2013-04-05 10:20:00,22.12,22.13,22.11,22.11,30800.0,21.0827,21.0922,21.0731,21.0731,30800.0
2013-04-05 10:25:00,22.11,22.12,22.11,22.11,46200.0,21.0731,21.0827,21.0731,21.0731,46200.0
2013-04-05 10:30:00,22.11,22.14,22.11,22.11,38800.0,21.0731,21.1017,21.0731,21.0731,38800.0
2013-04-05 10:35:00,22.11,22.11,22.1,22.11,26400.0,21.0731,21.0731,21.0636,21.0731,26400.0
2013-04-05 10:40:00,22.11,22.14,22.11,22.14,34600.0,21.0731,21.1017,21.0731,21.1017,34600.0
2013-04-05 10:45:00,22.14,22.14,22.11,22.13,18000.0,21.1017,21.1017,21.0731,21.0922,18000.0
2013-04-05 10:50:00,22.13,22.16,22.13,22.15,10400.0,21.0922,21.1208,21.0922,21.1113,10400.0
2013-04-05 10:55:00,22.15,22.18,22.14,22.17,27800.0,21.1113,21.1398,21.1017,21.1303,27800.0
2013-04-05 11:00:00,22.18,22.18,22.17,22.18,48200.0,21.1398,21.1398,21.1303,21.1398,48200.0
2013-04-05 11:05:00,22.18,22.18,22.15,22.17,16600.0,21.1398,21.1398,21.1113,21.1303,16600.0
2013-04-05 11:10:00,22.18,22.2,22.18,22.18,21000.0,21.1398,21.1589,21.1398,21.1398,21000.0
2013-04-05 11:15:00,22.18,22.18,22.17,22.18,16000.0,21.1398,21.1398,21.1303,21.1398,16000.0
2013-04-05 11:20:00,22.18,22.18,22.16,22.18,26800.0,21.1398,21.1398,21.1208,21.1398,26800.0
2013-04-05 11:25:00,22.18,22.18,22.15,22.15,29000.0,21.1398,21.1398,21.1113,21.1113,29000.0
2013-04-05 11:30:00,22.15,22.16,22.14,22.14,22600.0,21.1113,21.1208,21.1017,21.1017,22600.0
2013-04-05 11:35:00,22.14,22.15,22.14,22.15,31800.0,21.1017,21.1113,21.1017,21.1113,31800.0
2013-04-05 11:40:00,22.15,22.17,22.15,22.17,9400.0,21.1113,21.1303,21.1113,21.1303,9400.0
2013-04-05 11:45:00,22.18,22.18,22.18,22.18,35200.0,21.1398,21.1398,21.1398,21.1398,35200.0
2013-04-05 11:50:00,22.18,22.18,22.17,22.17,7600.0,21.1398,21.1398,21.1303,21.1303,7600.0
2013-04-05 11:55:00,22.16,22.16,22.13,22.13,25200.0,21.1208,21.1208,21.0922,21.0922,25200.0
2013-04-05 12:00:00,22.14,22.16,22.13,22.15,25800.0,21.1017,21.1208,21.0922,21.1113,25800.0
2013-04-05 12:05:00,22.17,22.18,22.16,22.16,17600.0,21.1303,21.1398,21.1208,21.1208,17600.0
2013-04-05 12:10:00,22.17,22.17,22.16,22.17,3600.0,21.1303,21.1303,21.1208,21.1303,3600.0
2013-04-05 12:15:00,22.16,22.17,22.16,22.16,22800.0,21.1208,21.1303,21.1208,21.1208,22800.0
2013-04-05 12:20:00,22.17,22.17,22.15,22.15,22800.0,21.1303,21.1303,21.1113,21.1113,22800.0
2013-04-05 12:25:00,22.15,22.16,22.15,22.16,15000.0,21.1113,21.1208,21.1113,21.1208,15000.0
2013-04-05 12:30:00,22.16,22.16,22.15,22.15,37000.0,21.1208,21.1208,21.1113,21.1113,37000.0
2013-04-05 12:35:00,22.16,22.16,22.15,22.15,33200.0,21.1208,21.1208,21.1113,21.1113,33200.0
2013-04-05 12:40:00,22.15,22.16,22.14,22.15,49400.0,21.1113,21.1208,21.1017,21.1113,49400.0
2013-04-05 12:45:00,22.15,22.16,22.15,22.15,27600.0,21.1113,21.1208,21.1113,21.1113,27600.0
2013-04-05 12:50:00,22.16,22.16,22.15,22.15,5400.0,21.1208,21.1208,21.1113,21.1113,5400.0
2013-04-05 12:55:00,22.15,22.16,22.15,22.15,35200.0,21.1113,21.1208,21.1113,21.1113,35200.0
2013-04-05 13:00:00,22.15,22.16,22.15,22.16,28000.0,21.1113,21.1208,21.1113,21.1208,28000.0
2013-04-05 13:05:00,22.15,22.16,22.15,22.16,16800.0,21.1113,21.1208,21.1113,21.1208,16800.0
2013-04-05 13:10:00,22.16,22.16,22.15,22.15,25600.0,21.1208,21.1208,21.1113,21.1113,25600.0
2013-04-05 13:15:00,22.15,22.15,22.15,22.15,27000.0,21.1113,21.1113,21.1113,21.1113,27000.0
2013-04-05 13:20:00,22.15,22.18,22.15,22.16,34400.0,21.1113,21.1398,21.1113,21.1208,34400.0
2013-04-05 13:25:00,22.16,22.16,22.15,22.16,6200.0,21.1208,21.1208,21.1113,21.1208,6200.0
2013-04-05 13:30:00,22.16,22.17,22.15,22.16,25200.0,21.1208,21.1303,21.1113,21.1208,25200.0
2013-04-05 13:35:00,22.16,22.16,22.15,22.15,18800.0,21.1208,21.1208,21.1113,21.1113,18800.0
2013-04-05 13:40:00,22.16,22.16,22.16,22.16,11800.0,21.1208,21.1208,21.1208,21.1208,11800.0
2013-04-05 13:45:00,22.16,22.16,22.16,22.16,17200.0,21.1208,21.1208,21.1208,21.1208,17200.0
2013-04-05 13:50:00,22.15,22.16,22.15,22.15,14800.0,21.1113,21.1208,21.1113,21.1113,14800.0
2013-04-05 13:55:00,22.15,22.15,22.14,22.15,44000.0,21.1113,21.1113,21.1017,21.1113,44000.0
2013-04-05 14:00:00,22.15,22.15,22.15,22.15,16600.0,21.1113,21.1113,21.1113,21.1113,16600.0
2013-04-05 14:05:00,22.15,22.16,22.14,22.15,46800.0,21.1113,21.1208,21.1017,21.1113,46800.0
2013-04-05 14:10:00,22.15,22.15,22.14,22.15,45400.0,21.1113,21.1113,21.1017,21.1113,45400.0
2013-04-05 14:15:00,22.15,22.15,22.14,22.14,45600.0,21.1113,21.1113,21.1017,21.1017,45600.0
2013-04-05 14:20:00,22.14,22.15,22.14,22.15,27800.0,21.1017,21.1113,21.1017,21.1113,27800.0
2013-04-05 14:25:00,22.15,22.15,22.14,22.15,33400.0,21.1113,21.1113,21.1017,21.1113,33400.0
2013-04-05 14:30:00,22.15,22.16,22.15,22.16,63000.0,21.1113,21.1208,21.1113,21.1208,63000.0
2013-04-05 14:35:00,22.15,22.16,22.15,22.15,49600.0,21.1113,21.1208,21.1113,21.1113,49600.0
2013-04-05 14:40:00,22.16,22.16,22.15,22.15,7200.0,21.1208,21.1208,21.1113,21.1113,7200.0
2013-04-05 14:45:00,22.16,22.16,22.15,22.16,39400.0,21.1208,21.1208,21.1113,21.1208,39400.0
2013-04-05 14:50:00,22.16,22.16,22.15,22.15,13600.0,21.1208,21.1208,21.1113,21.1113,13600.0
2013-04-05 14:55:00,22.15,22.16,22.15,22.15,12000.0,21.1113,21.1208,21.1113,21.1113,12000.0
2013-04-05 15:00:00,22.15,22.16,22.14,22.16,53600.0,21.1113,21.1208,21.1017,21.1208,53600.0
2013-04-05 15:05:00,22.16,22.16,22.14,22.15,40400.0,21.1208,21.1208,21.1017,21.1113,40400.0
2013-04-05 15:10:00,22.15,22.15,22.15,22.15,18000.0,21.1113,21.1113,21.1113,21.1113,18000.0
2013-04-05 15:15:00,22.15,22.15,22.15,22.15,20400.0,21.1113,21.1113,21.1113,21.1113,20400.0
2013-04-05 15:20:00,22.15,22.15,22.14,22.14,34600.0,21.1113,21.1113,21.1017,21.1017,34600.0
2013-04-05 15:25:00,22.14,22.16,22.14,22.15,51600.0,21.1017,21.1208,21.1017,21.1113,51600.0
2013-04-05 15:30:00,22.15,22.16,22.15,22.15,37800.0,21.1113,21.1208,21.1113,21.1113,37800.0
2013-04-05 15:35:00,22.16,22.16,22.15,22.16,47400.0,21.1208,21.1208,21.1113,21.1208,47400.0
2013-04-05 15:40:00,22.16,22.2,22.15,22.2,42400.0,21.1208,21.1589,21.1113,21.1589,42400.0
2013-04-05 15:45:00,22.19,22.23,22.18,22.23,52000.0,21.1494,21.1875,21.1398,21.1875,52000.0
2013-04-05 15:50:00,22.23,22.23,22.21,22.21,36200.0,21.1875,21.1875,21.1684,21.1684,36200.0
2013-04-05 15:55:00,22.21,22.25,22.21,22.23,82800.0,21.1684,21.2066,21.1684,21.1875,82800.0
2013-04-08 09:30:00,22.18,22.21,22.16,22.2,32200.0,21.1398,21.1684,21.1208,21.1589,32200.0
2013-04-08 09:35:00,22.21,22.24,22.2,22.21,7200.0,21.1684,21.197,21.1589,21.1684,7200.0
2013-04-08 09:40:00,22.2,22.23,22.18,22.22,40000.0,21.1589,21.1875,21.1398,21.178,40000.0
2013-04-08 09:45:00,22.21,22.23,22.2,22.23,24600.0,21.1684,21.1875,21.1589,21.1875,24600.0
2013-04-08 09:50:00,22.22,22.25,22.22,22.24,26600.0,21.178,21.2066,21.178,21.197,26600.0
2013-04-08 09:55:00,22.23,22.25,22.21,22.23,20800.0,21.1875,21.2066,21.1684,21.1875,20800.0
2013-04-08 10:00:00,22.23,22.25,22.21,22.25,28400.0,21.1875,21.2066,21.1684,21.2066,28400.0
2013-04-08 10:05:00,22.25,22.25,22.24,22.25,8600.0,21.2066,21.2066,21.197,21.2066,8600.0
2013-04-08 10:10:00,22.26,22.31,22.26,22.27,55800.0,21.2161,21.2637,21.2161,21.2256,55800.0
2013-04-08 10:15:00,22.28,22.3,22.25,22.27,33600.0,21.2352,21.2542,21.2066,21.2256,33600.0
2013-04-08 10:20:00,22.28,22.28,22.25,22.25,12000.0,21.2352,21.2352,21.2066,21.2066,12000.0
2013-04-08 10:25:00,22.25,22.28,22.25,22.27,16400.0,21.2066,21.2352,21.2066,21.2256,16400.0
2013-04-08 10:30:00,22.27,22.29,22.27,22.29,22200.0,21.2256,21.2447,21.2256,21.2447,22200.0
2013-04-08 10:35:00,22.28,22.33,22.28,22.33,25000.0,21.2352,21.2828,21.2352,21.2828,25000.0
2013-04-08 10:40:00,22.32,22.34,22.31,22.32,14200.0,21.2733,21.2923,21.2637,21.2733,14200.0
2013-04-08 10:45:00,22.32,22.33,22.31,22.32,10800.0,21.2733,21.2828,21.2637,21.2733,10800.0
2013-04-08 10:50:00,22.32,22.36,22.3,22.3,10400.0,21.2733,21.3114,21.2542,21.2542,10400.0
2013-04-08 10:55:00,22.31,22.31,22.28,22.29,18600.0,21.2637,21.2637,21.2352,21.2447,18600.0
2013-04-08 11:00:00,22.28,22.28,22.27,22.28,6800.0,21.2352,21.2352,21.2256,21.2352,6800.0
2013-04-08 11:05:00,22.27,22.29,22.27,22.27,12000.0,21.2256,21.2447,21.2256,21.2256,12000.0
2013-04-08 11:10:00,22.25,22.25,22.23,22.23,11600.0,21.2066,21.2066,21.1875,21.1875,11600.0
2013-04-08 11:15:00,22.23,22.25,22.2,22.2,18000.0,21.1875,21.2066,21.1589,21.1589,18000.0
2013-04-08 11:20:00,22.21,22.22,22.17,22.18,25200.0,21.1684,21.178,21.1303,21.1398,25200.0
2013-04-08 11:25:00,22.17,22.21,22.17,22.2,15600.0,21.1303,21.1684,21.1303,21.1589,15600.0
2013-04-08 11:30:00,22.2,22.24,22.2,22.24,34000.0,21.1589,21.197,21.1589,21.197,34000.0
2013-04-08 11:35:00,22.25,22.3,22.25,22.27,27800.0,21.2066,21.2542,21.2066,21.2256,27800.0
2013-04-08 11:40:00,22.27,22.29,22.27,22.28,11000.0,21.2256,21.2447,21.2256,21.2352,11000.0
2013-04-08 11:45:00,22.28,22.3,22.26,22.29,7600.0,21.2352,21.2542,21.2161,21.2447,7600.0
2013-04-08 11:50:00,22.29,22.32,22.29,22.3,25400.0,21.2447,21.2733,21.2447,21.2542,25400.0
2013-04-08 11:55:00,22.31,22.33,22.3,22.32,16000.0,21.2637,21.2828,21.2542,21.2733,16000.0
2013-04-08 12:00:00,22.32,22.36,22.31,22.35,14400.0,21.2733,21.3114,21.2637,21.3019,14400.0
2013-04-08 12:05:00,22.35,22.38,22.34,22.36,20600.0,21.3019,21.3305,21.2923,21.3114,20600.0
2013-04-08 12:10:00,22.38,22.39,22.36,22.38,23000.0,21.3305,21.34,21.3114,21.3305,23000.0
2013-04-08 12:15:00,22.38,22.4,22.38,22.39,23800.0,21.3305,21.3495,21.3305,21.34,23800.0
2013-04-08 12:20:00,22.38,22.39,22.36,22.38,13200.0,21.3305,21.34,21.3114,21.3305,13200.0
2013-04-08 12:25:00,22.38,22.41,22.38,22.39,15600.0,21.3305,21.3591,21.3305,21.34,15600.0
2013-04-08 12:30:00,22.39,22.43,22.39,22.43,25600.0,21.34,21.3781,21.34,21.3781,25600.0
2013-04-08 12:35:00,22.43,22.48,22.43,22.48,30200.0,21.3781,21.4258,21.3781,21.4258,30200.0
2013-04-08 12:40:00,22.48,22.5,22.46,22.48,27800.0,21.4258,21.4448,21.4067,21.4258,27800.0
2013-04-08 12:45:00,22.47,22.5,22.46,22.49,33200.0,21.4162,21.4448,21.4067,21.4353,33200.0
2013-04-08 12:50:00,22.5,22.5,22.48,22.49,26200.0,21.4448,21.4448,21.4258,21.4353,26200.0
2013-04-08 12:55:00,22.48,22.48,22.43,22.43,22600.0,21.4258,21.4258,21.3781,21.3781,22600.0
2013-04-08 13:00:00,22.44,22.45,22.43,22.43,18000.0,21.3877,21.3972,21.3781,21.3781,18000.0
2013-04-08 13:05:00,22.43,22.44,22.42,22.42,14600.0,21.3781,21.3877,21.3686,21.3686,14600.0
2013-04-08 13:10:00,22.42,22.45,22.41,22.45,23600.0,21.3686,21.3972,21.3591,21.3972,23600.0
2013-04-08 13:15:00,22.44,22.47,22.44,22.47,10200.0,21.3877,21.4162,21.3877,21.4162,10200.0
2013-04-08 13:20:00,22.46,22.46,22.45,22.46,18400.0,21.4067,21.4067,21.3972,21.4067,18400.0
2013-04-08 13:25:00,22.46,22.46,22.45,22.45,13000.0,21.4067,21.4067,21.3972,21.3972,13000.0
2013-04-08 13:30:00,22.45,22.46,22.44,22.45,16000.0,21.3972,21.4067,21.3877,21.3972,16000.0
2013-04-08 13:35:00,22.45,22.46,22.44,22.45,16400.0,21.3972,21.4067,21.3877,21.3972,16400.0
2013-04-08 13:40:00,22.45,22.46,22.43,22.46,28800.0,21.3972,21.4067,21.3781,21.4067,28800.0
2013-04-08 13:45:00,22.47,22.48,22.46,22.48,10200.0,21.4162,21.4258,21.4067,21.4258,10200.0
2013-04-08 13:50:00,22.47,22.47,22.43,22.44,27400.0,21.4162,21.4162,21.3781,21.3877,27400.0
2013-04-08 13:55:00,22.43,22.45,22.43,22.43,39000.0,21.3781,21.3972,21.3781,21.3781,39000.0
2013-04-08 14:00:00,22.43,22.45,22.43,22.45,32400.0,21.3781,21.3972,21.3781,21.3972,32400.0
2013-04-08 14:05:00,22.45,22.5,22.45,22.5,47200.0,21.3972,21.4448,21.3972,21.4448,47200.0
2013-04-08 14:10:00,22.5,22.52,22.5,22.5,31600.0,21.4448,21.4639,21.4448,21.4448,31600.0
2013-04-08 14:15:00,22.49,22.51,22.49,22.5,27400.0,21.4353,21.4544,21.4353,21.4448,27400.0
2013-04-08 14:20:00,22.5,22.5,22.49,22.49,31200.0,21.4448,21.4448,21.4353,21.4353,31200.0
2013-04-08 14:25:00,22.49,22.52,22.49,22.51,24200.0,21.4353,21.4639,21.4353,21.4544,24200.0
2013-04-08 14:30:00,22.5,22.52,22.5,22.5,30400.0,21.4448,21.4639,21.4448,21.4448,30400.0
2013-04-08 14:35:00,22.5,22.52,22.48,22.48,40400.0,21.4448,21.4639,21.4258,21.4258,40400.0
2013-04-08 14:40:00,22.48,22.49,22.45,22.46,19800.0,21.4258,21.4353,21.3972,21.4067,19800.0
2013-04-08 14:45:00,22.46,22.46,22.43,22.46,31000.0,21.4067,21.4067,21.3781,21.4067,31000.0
2013-04-08 14:50:00,22.46,22.48,22.46,22.47,25000.0,21.4067,21.4258,21.4067,21.4162,25000.0
2013-04-08 14:55:00,22.47,22.49,22.47,22.49,25400.0,21.4162,21.4353,21.4162,21.4353,25400.0
2013-04-08 15:00:00,22.48,22.49,22.47,22.49,31600.0,21.4258,21.4353,21.4162,21.4353,31600.0
2013-04-08 15:05:00,22.49,22.49,22.47,22.49,25000.0,21.4353,21.4353,21.4162,21.4353,25000.0
2013-04-08 15:10:00,22.49,22.52,22.48,22.52,34600.0,21.4353,21.4639,21.4258,21.4639,34600.0
2013-04-08 15:15:00,22.52,22.52,22.49,22.5,56400.0,21.4639,21.4639,21.4353,21.4448,56400.0
2013-04-08 15:20:00,22.5,22.51,22.49,22.5,32800.0,21.4448,21.4544,21.4353,21.4448,32800.0
2013-04-08 15:25:00,22.5,22.5,22.5,22.5,14400.0,21.4448,21.4448,21.4448,21.4448,14400.0
2013-04-08 15:30:00,22.5,22.52,22.5,22.5,38200.0,21.4448,21.4639,21.4448,21.4448,38200.0
2013-04-08 15:35:00,22.51,22.51,22.5,22.51,27800.0,21.4544,21.4544,21.4448,21.4544,27800.0
2013-04-08 15:40:00,22.5,22.54,22.5,22.54,41800.0,21.4448,21.483,21.4448,21.483,41800.0
2013-04-08 15:45:00,22.53,22.59,22.53,22.57,68400.0,21.4734,21.5306,21.4734,21.5116,68400.0
2013-04-08 15:50:00,22.56,22.57,22.52,22.54,48800.0,21.502,21.5116,21.4639,21.483,48800.0
2013-04-08 15:55:00,22.54,22.61,22.54,22.61,102600.0,21.483,21.5497,21.483,21.5497,102600.0
2013-04-09 09:30:00,23.05,23.07,22.95,23.01,248600.0,21.969,21.9881,21.8737,21.9309,248600.0
2013-04-09 09:35:00,23.01,23.07,22.97,23.06,96400.0,21.9309,21.9881,21.8928,21.9786,96400.0
2013-04-09 09:40:00,23.07,23.21,23.07,23.16,73800.0,21.9881,22.1215,21.9881,22.0739,73800.0
2013-04-09 09:45:00,23.17,23.19,23.06,23.07,86600.0,22.0834,22.1025,21.9786,21.9881,86600.0
2013-04-09 09:50:00,23.08,23.11,23.01,23.07,60400.0,21.9976,22.0262,21.9309,21.9881,60400.0
2013-04-09 09:55:00,23.06,23.1,23.01,23.06,30400.0,21.9786,22.0167,21.9309,21.9786,30400.0
2013-04-09 10:00:00,23.05,23.08,23.02,23.07,39400.0,21.969,21.9976,21.9405,21.9881,39400.0
2013-04-09 10:05:00,23.07,23.08,23.02,23.03,42000.0,21.9881,21.9976,21.9405,21.95,42000.0
2013-04-09 10:10:00,23.02,23.08,23.01,23.03,28000.0,21.9405,21.9976,21.9309,21.95,28000.0
2013-04-09 10:15:00,23.02,23.04,23.0,23.03,42800.0,21.9405,21.9595,21.9214,21.95,42800.0
2013-04-09 10:20:00,23.03,23.08,23.03,23.03,25400.0,21.95,21.9976,21.95,21.95,25400.0
2013-04-09 10:25:00,23.03,23.07,23.03,23.04,35400.0,21.95,21.9881,21.95,21.9595,35400.0
2013-04-09 10:30:00,23.04,23.05,23.02,23.04,52800.0,21.9595,21.969,21.9405,21.9595,52800.0
2013-04-09 10:35:00,23.04,23.08,23.03,23.05,41600.0,21.9595,21.9976,21.95,21.969,41600.0
2013-04-09 10:40:00,23.04,23.08,23.04,23.06,31000.0,21.9595,21.9976,21.9595,21.9786,31000.0
2013-04-09 10:45:00,23.07,23.07,23.03,23.04,28200.0,21.9881,21.9881,21.95,21.9595,28200.0
2013-04-09 10:50:00,23.04,23.05,23.0,23.03,59000.0,21.9595,21.969,21.9214,21.95,59000.0
2013-04-09 10:55:00,23.02,23.04,23.01,23.04,20200.0,21.9405,21.9595,21.9309,21.9595,20200.0
2013-04-09 11:00:00,23.04,23.07,23.03,23.05,26400.0,21.9595,21.9881,21.95,21.969,26400.0
2013-04-09 11:05:00,23.06,23.08,23.03,23.05,62200.0,21.9786,21.9976,21.95,21.969,62200.0
2013-04-09 11:10:00,23.05,23.08,23.05,23.05,102000.0,21.969,21.9976,21.969,21.969,102000.0
2013-04-09 11:15:00,23.05,23.05,22.96,22.97,70800.0,21.969,21.969,21.8833,21.8928,70800.0
2013-04-09 11:20:00,22.97,22.98,22.92,22.93,43600.0,21.8928,21.9023,21.8451,21.8547,43600.0
2013-04-09 11:25:00,22.93,22.94,22.88,22.9,23200.0,21.8547,21.8642,21.807,21.8261,23200.0
2013-04-09 11:30:00,22.9,22.92,22.88,22.9,17200.0,21.8261,21.8451,21.807,21.8261,17200.0
2013-04-09 11:35:00,22.89,22.89,22.84,22.86,20000.0,21.8165,21.8165,21.7689,21.788,20000.0
2013-04-09 11:40:00,22.86,22.88,22.84,22.86,22600.0,21.788,21.807,21.7689,21.788,22600.0
2013-04-09 11:45:00,22.85,22.86,22.83,22.84,14000.0,21.7784,21.788,21.7594,21.7689,14000.0
2013-04-09 11:50:00,22.84,22.89,22.84,22.87,36000.0,21.7689,21.8165,21.7689,21.7975,36000.0
2013-04-09 11:55:00,22.87,22.88,22.82,22.87,23600.0,21.7975,21.807,21.7498,21.7975,23600.0
2013-04-09 12:00:00,22.87,22.88,22.84,22.84,12400.0,21.7975,21.807,21.7689,21.7689,12400.0
2013-04-09 12:05:00,22.83,22.84,22.81,22.82,14200.0,21.7594,21.7689,21.7403,21.7498,14200.0
2013-04-09 12:10:00,22.82,22.83,22.81,22.83,16800.0,21.7498,21.7594,21.7403,21.7594,16800.0
2013-04-09 12:15:00,22.83,22.85,22.81,22.85,33000.0,21.7594,21.7784,21.7403,21.7784,33000.0
2013-04-09 12:20:00,22.85,22.85,22.83,22.83,50000.0,21.7784,21.7784,21.7594,21.7594,50000.0
2013-04-09 12:25:00,22.84,22.86,22.83,22.85,23400.0,21.7689,21.788,21.7594,21.7784,23400.0
2013-04-09 12:30:00,22.85,22.87,22.84,22.85,29000.0,21.7784,21.7975,21.7689,21.7784,29000.0
2013-04-09 12:35:00,22.85,22.86,22.84,22.84,20400.0,21.7784,21.788,21.7689,21.7689,20400.0
2013-04-09 12:40:00,22.85,22.85,22.82,22.83,9800.0,21.7784,21.7784,21.7498,21.7594,9800.0
2013-04-09 12:45:00,22.82,22.84,22.82,22.82,9600.0,21.7498,21.7689,21.7498,21.7498,9600.0
2013-04-09 12:50:00,22.83,22.83,22.8,22.82,13800.0,21.7594,21.7594,21.7308,21.7498,13800.0
2013-04-09 12:55:00,22.81,22.82,22.8,22.82,8800.0,21.7403,21.7498,21.7308,21.7498,8800.0
2013-04-09 13:00:00,22.81,22.85,22.81,22.83,12400.0,21.7403,21.7784,21.7403,21.7594,12400.0
2013-04-09 13:05:00,22.84,22.85,22.82,22.85,19000.0,21.7689,21.7784,21.7498,21.7784,19000.0
2013-04-09 13:10:00,22.85,22.86,22.83,22.83,16600.0,21.7784,21.788,21.7594,21.7594,16600.0
2013-04-09 13:15:00,22.83,22.88,22.82,22.88,26800.0,21.7594,21.807,21.7498,21.807,26800.0
2013-04-09 13:20:00,22.87,22.88,22.86,22.86,9200.0,21.7975,21.807,21.788,21.788,9200.0
2013-04-09 13:25:00,22.87,22.91,22.87,22.9,19400.0,21.7975,21.8356,21.7975,21.8261,19400.0
2013-04-09 13:30:00,22.9,22.9,22.88,22.88,17400.0,21.8261,21.8261,21.807,21.807,17400.0
2013-04-09 13:35:00,22.88,22.89,22.84,22.88,31800.0,21.807,21.8165,21.7689,21.807,31800.0
2013-04-09 13:40:00,22.88,22.92,22.88,22.91,48000.0,21.807,21.8451,21.807,21.8356,48000.0
2013-04-09 13:45:00,22.91,22.98,22.91,22.96,22600.0,21.8356,21.9023,21.8356,21.8833,22600.0
2013-04-09 13:50:00,22.93,22.95,22.93,22.95,6600.0,21.8547,21.8737,21.8547,21.8737,6600.0
2013-04-09 13:55:00,22.95,22.95,22.86,22.89,23400.0,21.8737,21.8737,21.788,21.8165,23400.0
2013-04-09 14:00:00,22.89,22.9,22.88,22.89,8600.0,21.8165,21.8261,21.807,21.8165,8600.0
2013-04-09 14:05:00,22.89,22.91,22.89,22.89,12200.0,21.8165,21.8356,21.8165,21.8165,12200.0
2013-04-09 14:10:00,22.89,22.93,22.86,22.93,41800.0,21.8165,21.8547,21.788,21.8547,41800.0
2013-04-09 14:15:00,22.93,22.95,22.92,22.94,24200.0,21.8547,21.8737,21.8451,21.8642,24200.0
2013-04-09 14:20:00,22.95,22.96,22.92,22.95,22600.0,21.8737,21.8833,21.8451,21.8737,22600.0
2013-04-09 14:25:00,22.96,22.96,22.92,22.92,8000.0,21.8833,21.8833,21.8451,21.8451,8000.0
2013-04-09 14:30:00,22.92,22.95,22.91,22.91,38600.0,21.8451,21.8737,21.8356,21.8356,38600.0
2013-04-09 14:35:00,22.91,22.93,22.89,22.91,13000.0,21.8356,21.8547,21.8165,21.8356,13000.0
2013-04-09 14:40:00,22.9,22.96,22.9,22.96,16000.0,21.8261,21.8833,21.8261,21.8833,16000.0
2013-04-09 14:45:00,22.96,22.97,22.94,22.95,16200.0,21.8833,21.8928,21.8642,21.8737,16200.0
2013-04-09 14:50:00,22.95,22.97,22.93,22.93,21400.0,21.8737,21.8928,21.8547,21.8547,21400.0
2013-04-09 14:55:00,22.93,22.93,22.89,22.89,52200.0,21.8547,21.8547,21.8165,21.8165,52200.0
2013-04-09 15:00:00,22.89,22.9,22.86,22.88,22600.0,21.8165,21.8261,21.788,21.807,22600.0
2013-04-09 15:05:00,22.88,22.89,22.86,22.86,37000.0,21.807,21.8165,21.788,21.788,37000.0
2013-04-09 15:10:00,22.86,22.9,22.86,22.88,16800.0,21.788,21.8261,21.788,21.807,16800.0
2013-04-09 15:15:00,22.88,22.88,22.86,22.86,14600.0,21.807,21.807,21.788,21.788,14600.0
2013-04-09 15:20:00,22.87,22.88,22.86,22.87,20600.0,21.7975,21.807,21.788,21.7975,20600.0
2013-04-09 15:25:00,22.87,22.88,22.84,22.84,24400.0,21.7975,21.807,21.7689,21.7689,24400.0
2013-04-09 15:30:00,22.84,22.86,22.83,22.84,20600.0,21.7689,21.788,21.7594,21.7689,20600.0
2013-04-09 15:35:00,22.84,22.86,22.81,22.82,23400.0,21.7689,21.788,21.7403,21.7498,23400.0
2013-04-09 15:40:00,22.82,22.85,22.81,22.82,23000.0,21.7498,21.7784,21.7403,21.7498,23000.0
2013-04-09 15:45:00,22.81,22.81,22.78,22.79,49000.0,21.7403,21.7403,21.7117,21.7212,49000.0
2013-04-09 15:50:00,22.79,22.8,22.77,22.8,55800.0,21.7212,21.7308,21.7022,21.7308,55800.0
2013-04-09 15:55:00,22.8,22.82,22.78,22.78,89800.0,21.7308,21.7498,21.7117,21.7117,89800.0
2013-04-10 09:30:00,22.79,22.93,22.79,22.9,23200.0,21.7212,21.8547,21.7212,21.8261,23200.0
2013-04-10 09:35:00,22.9,22.98,22.9,22.98,12600.0,21.8261,21.9023,21.8261,21.9023,12600.0
2013-04-10 09:40:00,22.95,22.97,22.82,22.82,28000.0,21.8737,21.8928,21.7498,21.7498,28000.0
2013-04-10 09:45:00,22.82,22.85,22.78,22.85,53600.0,21.7498,21.7784,21.7117,21.7784,53600.0
2013-04-10 09:50:00,22.84,22.84,22.78,22.8,16000.0,21.7689,21.7689,21.7117,21.7308,16000.0
2013-04-10 09:55:00,22.81,22.85,22.8,22.83,30400.0,21.7403,21.7784,21.7308,21.7594,30400.0
2013-04-10 10:00:00,22.82,22.86,22.82,22.83,20000.0,21.7498,21.788,21.7498,21.7594,20000.0
2013-04-10 10:05:00,22.84,22.93,22.83,22.93,17800.0,21.7689,21.8547,21.7594,21.8547,17800.0
2013-04-10 10:10:00,22.93,22.93,22.9,22.92,16200.0,21.8547,21.8547,21.8261,21.8451,16200.0
2013-04-10 10:15:00,22.92,22.95,22.9,22.91,46600.0,21.8451,21.8737,21.8261,21.8356,46600.0
2013-04-10 10:20:00,22.91,22.97,22.91,22.95,10800.0,21.8356,21.8928,21.8356,21.8737,10800.0
2013-04-10 10:25:00,22.93,22.98,22.93,22.97,6600.0,21.8547,21.9023,21.8547,21.8928,6600.0
2013-04-10 10:30:00,22.98,22.99,22.96,22.98,11000.0,21.9023,21.9119,21.8833,21.9023,11000.0
2013-04-10 10:35:00,22.97,23.0,22.97,22.99,13200.0,21.8928,21.9214,21.8928,21.9119,13200.0
2013-04-10 10:40:00,22.99,23.04,22.99,23.03,7400.0,21.9119,21.9595,21.9119,21.95,7400.0
2013-04-10 10:45:00,23.03,23.05,23.03,23.03,13000.0,21.95,21.969,21.95,21.95,13000.0
2013-04-10 10:50:00,23.05,23.06,23.01,23.04,27200.0,21.969,21.9786,21.9309,21.9595,27200.0
2013-04-10 10:55:00,23.06,23.1,23.06,23.09,9800.0,21.9786,22.0167,21.9786,22.0072,9800.0
2013-04-10 11:00:00,23.1,23.11,23.07,23.08,18200.0,22.0167,22.0262,21.9881,21.9976,18200.0
2013-04-10 11:05:00,23.09,23.14,23.09,23.14,10200.0,22.0072,22.0548,22.0072,22.0548,10200.0
2013-04-10 11:10:00,23.11,23.16,23.11,23.14,34600.0,22.0262,22.0739,22.0262,22.0548,34600.0
2013-04-10 11:15:00,23.15,23.15,23.11,23.11,11400.0,22.0644,22.0644,22.0262,22.0262,11400.0
2013-04-10 11:20:00,23.11,23.11,23.06,23.07,26200.0,22.0262,22.0262,21.9786,21.9881,26200.0
2013-04-10 11:25:00,23.07,23.11,23.07,23.1,64400.0,21.9881,22.0262,21.9881,22.0167,64400.0
2013-04-10 11:30:00,23.11,23.12,23.1,23.1,6200.0,22.0262,22.0358,22.0167,22.0167,6200.0
2013-04-10 11:35:00,23.12,23.13,23.1,23.11,7800.0,22.0358,22.0453,22.0167,22.0262,7800.0
2013-04-10 11:40:00,23.11,23.14,23.11,23.13,4600.0,22.0262,22.0548,22.0262,22.0453,4600.0
2013-04-10 11:45:00,23.13,23.13,23.08,23.08,6400.0,22.0453,22.0453,21.9976,21.9976,6400.0
2013-04-10 11:50:00,23.1,23.13,23.09,23.1,26800.0,22.0167,22.0453,22.0072,22.0167,26800.0
2013-04-10 11:55:00,23.1,23.1,23.07,23.07,12600.0,22.0167,22.0167,21.9881,21.9881,12600.0
2013-04-10 12:00:00,23.08,23.08,23.01,23.02,27600.0,21.9976,21.9976,21.9309,21.9405,27600.0
2013-04-10 12:05:00,23.04,23.06,23.03,23.04,21800.0,21.9595,21.9786,21.95,21.9595,21800.0
2013-04-10 12:10:00,23.04,23.05,23.01,23.02,14800.0,21.9595,21.969,21.9309,21.9405,14800.0
2013-04-10 12:15:00,23.03,23.03,23.0,23.0,9400.0,21.95,21.95,21.9214,21.9214,9400.0
2013-04-10 12:20:00,23.02,23.04,23.0,23.03,9600.0,21.9405,21.9595,21.9214,21.95,9600.0
2013-04-10 12:25:00,23.02,23.03,23.02,23.02,7400.0,21.9405,21.95,21.9405,21.9405,7400.0
2013-04-10 12:30:00,23.03,23.03,22.99,22.99,11200.0,21.95,21.95,21.9119,21.9119,11200.0
2013-04-10 12:35:00,23.0,23.0,22.99,23.0,19000.0,21.9214,21.9214,21.9119,21.9214,19000.0
2013-04-10 12:40:00,23.0,23.02,23.0,23.02,6600.0,21.9214,21.9405,21.9214,21.9405,6600.0
2013-04-10 12:45:00,23.03,23.04,23.01,23.03,9400.0,21.95,21.9595,21.9309,21.95,9400.0
2013-04-10 12:50:00,23.03,23.04,23.02,23.02,10600.0,21.95,21.9595,21.9405,21.9405,10600.0
2013-04-10 12:55:00,23.02,23.03,23.01,23.01,3800.0,21.9405,21.95,21.9309,21.9309,3800.0
2013-04-10 13:00:00,23.01,23.04,23.01,23.03,19000.0,21.9309,21.9595,21.9309,21.95,19000.0
2013-04-10 13:05:00,23.03,23.04,23.03,23.04,8000.0,21.95,21.9595,21.95,21.9595,8000.0
2013-04-10 13:10:00,23.04,23.08,23.04,23.06,55800.0,21.9595,21.9976,21.9595,21.9786,55800.0
2013-04-10 13:15:00,23.06,23.08,23.06,23.07,4800.0,21.9786,21.9976,21.9786,21.9881,4800.0
2013-04-10 13:20:00,23.07,23.08,23.06,23.08,7000.0,21.9881,21.9976,21.9786,21.9976,7000.0
2013-04-10 13:25:00,23.08,23.08,23.07,23.08,6400.0,21.9976,21.9976,21.9881,21.9976,6400.0
2013-04-10 13:30:00,23.08,23.1,23.06,23.06,12200.0,21.9976,22.0167,21.9786,21.9786,12200.0
2013-04-10 13:35:00,23.07,23.07,23.07,23.07,5000.0,21.9881,21.9881,21.9881,21.9881,5000.0
2013-04-10 13:40:00,23.07,23.08,23.06,23.08,8800.0,21.9881,21.9976,21.9786,21.9976,8800.0
2013-04-10 13:45:00,23.08,23.08,23.06,23.06,7600.0,21.9976,21.9976,21.9786,21.9786,7600.0
2013-04-10 13:50:00,23.06,23.07,23.06,23.07,17200.0,21.9786,21.9881,21.9786,21.9881,17200.0
2013-04-10 13:55:00,23.07,23.07,23.06,23.06,7400.0,21.9881,21.9881,21.9786,21.9786,7400.0
2013-04-10 14:00:00,23.07,23.1,23.07,23.1,10000.0,21.9881,22.0167,21.9881,22.0167,10000.0
2013-04-10 14:05:00,23.1,23.12,23.1,23.11,10200.0,22.0167,22.0358,22.0167,22.0262,10200.0
2013-04-10 14:10:00,23.11,23.13,23.11,23.13,13600.0,22.0262,22.0453,22.0262,22.0453,13600.0
2013-04-10 14:15:00,23.13,23.13,23.11,23.13,14800.0,22.0453,22.0453,22.0262,22.0453,14800.0
2013-04-10 14:20:00,23.13,23.15,23.13,23.13,18800.0,22.0453,22.0644,22.0453,22.0453,18800.0
2013-04-10 14:25:00,23.13,23.14,23.13,23.13,17600.0,22.0453,22.0548,22.0453,22.0453,17600.0
2013-04-10 14:30:00,23.13,23.13,23.08,23.08,15000.0,22.0453,22.0453,21.9976,21.9976,15000.0
2013-04-10 14:35:00,23.09,23.11,23.08,23.11,41400.0,22.0072,22.0262,21.9976,22.0262,41400.0
2013-04-10 14:40:00,23.11,23.12,23.1,23.1,21000.0,22.0262,22.0358,22.0167,22.0167,21000.0
2013-04-10 14:45:00,23.1,23.11,23.09,23.09,13800.0,22.0167,22.0262,22.0072,22.0072,13800.0
2013-04-10 14:50:00,23.09,23.1,23.09,23.09,11400.0,22.0072,22.0167,22.0072,22.0072,11400.0
2013-04-10 14:55:00,23.09,23.1,23.08,23.08,9600.0,22.0072,22.0167,21.9976,21.9976,9600.0
2013-04-10 15:00:00,23.09,23.1,23.06,23.07,64800.0,22.0072,22.0167,21.9786,21.9881,64800.0
2013-04-10 15:05:00,23.07,23.08,23.05,23.05,40400.0,21.9881,21.9976,21.969,21.969,40400.0
2013-04-10 15:10:00,23.05,23.07,23.05,23.05,21600.0,21.969,21.9881,21.969,21.969,21600.0
2013-04-10 15:15:00,23.05,23.06,23.04,23.04,16600.0,21.969,21.9786,21.9595,21.9595,16600.0
2013-04-10 15:20:00,23.04,23.06,23.02,23.06,26000.0,21.9595,21.9786,21.9405,21.9786,26000.0
2013-04-10 15:25:00,23.06,23.06,23.05,23.05,20200.0,21.9786,21.9786,21.969,21.969,20200.0
2013-04-10 15:30:00,23.05,23.05,23.02,23.04,19200.0,21.969,21.969,21.9405,21.9595,19200.0
2013-04-10 15:35:00,23.04,23.05,23.03,23.05,24600.0,21.9595,21.969,21.95,21.969,24600.0
2013-04-10 15:40:00,23.05,23.05,23.01,23.01,36600.0,21.969,21.969,21.9309,21.9309,36600.0
2013-04-10 15:45:00,23.02,23.04,23.02,23.03,29200.0,21.9405,21.9595,21.9405,21.95,29200.0
2013-04-10 15:50:00,23.04,23.06,23.03,23.03,37800.0,21.9595,21.9786,21.95,21.95,37800.0
2013-04-10 15:55:00,23.03,23.05,23.02,23.03,66000.0,21.95,21.969,21.9405,21.95,66000.0
2013-04-11 09:30:00,23.05,23.08,23.04,23.04,9400.0,21.969,21.9976,21.9595,21.9595,9400.0
2013-04-11 09:35:00,23.04,23.09,23.04,23.07,8400.0,21.9595,22.0072,21.9595,21.9881,8400.0
2013-04-11 09:40:00,23.1,23.1,23.07,23.07,10400.0,22.0167,22.0167,21.9881,21.9881,10400.0
2013-04-11 09:45:00,23.05,23.11,23.03,23.1,7400.0,21.969,22.0262,21.95,22.0167,7400.0
2013-04-11 09:50:00,23.09,23.11,23.06,23.07,6200.0,22.0072,22.0262,21.9786,21.9881,6200.0
2013-04-11 09:55:00,23.08,23.11,23.08,23.11,7400.0,21.9976,22.0262,21.9976,22.0262,7400.0
2013-04-11 10:00:00,23.1,23.12,23.09,23.11,6200.0,22.0167,22.0358,22.0072,22.0262,6200.0
2013-04-11 10:05:00,23.11,23.13,23.1,23.12,15400.0,22.0262,22.0453,22.0167,22.0358,15400.0
2013-04-11 10:10:00,23.12,23.13,23.08,23.13,27600.0,22.0358,22.0453,21.9976,22.0453,27600.0
2013-04-11 10:15:00,23.11,23.11,23.05,23.07,41200.0,22.0262,22.0262,21.969,21.9881,41200.0
2013-04-11 10:20:00,23.06,23.07,23.05,23.07,12600.0,21.9786,21.9881,21.969,21.9881,12600.0
2013-04-11 10:25:00,23.06,23.1,23.05,23.1,9600.0,21.9786,22.0167,21.969,22.0167,9600.0
2013-04-11 10:30:00,23.1,23.13,23.06,23.06,67200.0,22.0167,22.0453,21.9786,21.9786,67200.0
2013-04-11 10:35:00,23.07,23.07,23.04,23.04,13400.0,21.9881,21.9881,21.9595,21.9595,13400.0
2013-04-11 10:40:00,23.05,23.05,23.03,23.04,5400.0,21.969,21.969,21.95,21.9595,5400.0
2013-04-11 10:45:00,23.05,23.11,23.05,23.11,10800.0,21.969,22.0262,21.969,22.0262,10800.0
2013-04-11 10:50:00,23.11,23.15,23.1,23.15,12200.0,22.0262,22.0644,22.0167,22.0644,12200.0
2013-04-11 10:55:00,23.15,23.15,23.14,23.15,5400.0,22.0644,22.0644,22.0548,22.0644,5400.0
2013-04-11 11:00:00,23.15,23.15,23.14,23.14,7400.0,22.0644,22.0644,22.0548,22.0548,7400.0
2013-04-11 11:05:00,23.16,23.18,23.15,23.17,6000.0,22.0739,22.0929,22.0644,22.0834,6000.0
2013-04-11 11:10:00,23.17,23.17,23.16,23.16,2000.0,22.0834,22.0834,22.0739,22.0739,2000.0
2013-04-11 11:15:00,23.16,23.17,23.14,23.15,15800.0,22.0739,22.0834,22.0548,22.0644,15800.0
2013-04-11 11:20:00,23.15,23.16,23.13,23.15,14400.0,22.0644,22.0739,22.0453,22.0644,14400.0
2013-04-11 11:25:00,23.15,23.16,23.12,23.13,9000.0,22.0644,22.0739,22.0358,22.0453,9000.0
2013-04-11 11:30:00,23.12,23.14,23.11,23.12,12200.0,22.0358,22.0548,22.0262,22.0358,12200.0
2013-04-11 11:35:00,23.14,23.14,23.11,23.13,17600.0,22.0548,22.0548,22.0262,22.0453,17600.0
2013-04-11 11:40:00,23.12,23.14,23.12,23.12,5000.0,22.0358,22.0548,22.0358,22.0358,5000.0
2013-04-11 11:45:00,23.11,23.13,23.11,23.13,5000.0,22.0262,22.0453,22.0262,22.0453,5000.0
2013-04-11 11:50:00,23.13,23.14,23.13,23.14,6400.0,22.0453,22.0548,22.0453,22.0548,6400.0
2013-04-11 11:55:00,23.14,23.15,23.13,23.14,7600.0,22.0548,22.0644,22.0453,22.0548,7600.0
2013-04-11 12:00:00,23.14,23.15,23.11,23.11,23000.0,22.0548,22.0644,22.0262,22.0262,23000.0
2013-04-11 12:05:00,23.11,23.14,23.11,23.12,9600.0,22.0262,22.0548,22.0262,22.0358,9600.0
2013-04-11 12:10:00,23.13,23.13,23.1,23.13,11600.0,22.0453,22.0453,22.0167,22.0453,11600.0
2013-04-11 12:15:00,23.13,23.15,23.11,23.12,11400.0,22.0453,22.0644,22.0262,22.0358,11400.0
2013-04-11 12:20:00,23.11,23.14,23.11,23.14,20400.0,22.0262,22.0548,22.0262,22.0548,20400.0
2013-04-11 12:25:00,23.14,23.14,23.11,23.11,15600.0,22.0548,22.0548,22.0262,22.0262,15600.0
2013-04-11 12:30:00,23.13,23.13,23.11,23.13,5400.0,22.0453,22.0453,22.0262,22.0453,5400.0
2013-04-11 12:35:00,23.13,23.16,23.13,23.15,15400.0,22.0453,22.0739,22.0453,22.0644,15400.0
2013-04-11 12:40:00,23.15,23.16,23.15,23.16,6200.0,22.0644,22.0739,22.0644,22.0739,6200.0
2013-04-11 12:45:00,23.16,23.16,23.16,23.16,1800.0,22.0739,22.0739,22.0739,22.0739,1800.0
2013-04-11 12:50:00,23.16,23.16,23.15,23.16,5800.0,22.0739,22.0739,22.0644,22.0739,5800.0
2013-04-11 12:55:00,23.16,23.17,23.15,23.15,4000.0,22.0739,22.0834,22.0644,22.0644,4000.0
2013-04-11 13:00:00,23.17,23.17,23.16,23.17,1600.0,22.0834,22.0834,22.0739,22.0834,1600.0
2013-04-11 13:05:00,23.17,23.17,23.16,23.17,12400.0,22.0834,22.0834,22.0739,22.0834,12400.0
2013-04-11 13:10:00,23.17,23.17,23.17,23.17,2800.0,22.0834,22.0834,22.0834,22.0834,2800.0
2013-04-11 13:15:00,23.17,23.18,23.17,23.17,15200.0,22.0834,22.0929,22.0834,22.0834,15200.0
2013-04-11 13:20:00,23.18,23.18,23.17,23.17,8600.0,22.0929,22.0929,22.0834,22.0834,8600.0
2013-04-11 13:25:00,23.17,23.17,23.15,23.15,2400.0,22.0834,22.0834,22.0644,22.0644,2400.0
2013-04-11 13:30:00,23.16,23.17,23.15,23.16,9200.0,22.0739,22.0834,22.0644,22.0739,9200.0
2013-04-11 13:35:00,23.17,23.18,23.16,23.17,5800.0,22.0834,22.0929,22.0739,22.0834,5800.0
2013-04-11 13:40:00,23.16,23.17,23.15,23.15,9800.0,22.0739,22.0834,22.0644,22.0644,9800.0
2013-04-11 13:45:00,23.16,23.17,23.15,23.15,5800.0,22.0739,22.0834,22.0644,22.0644,5800.0
2013-04-11 13:50:00,23.15,23.15,23.14,23.15,17600.0,22.0644,22.0644,22.0548,22.0644,17600.0
2013-04-11 13:55:00,23.15,23.16,23.14,23.16,10600.0,22.0644,22.0739,22.0548,22.0739,10600.0
2013-04-11 14:00:00,23.16,23.16,23.14,23.16,29800.0,22.0739,22.0739,22.0548,22.0739,29800.0
2013-04-11 14:05:00,23.15,23.16,23.15,23.15,92200.0,22.0644,22.0739,22.0644,22.0644,92200.0
2013-04-11 14:10:00,23.15,23.16,23.14,23.14,17000.0,22.0644,22.0739,22.0548,22.0548,17000.0
2013-04-11 14:15:00,23.14,23.16,23.14,23.16,15800.0,22.0548,22.0739,22.0548,22.0739,15800.0
2013-04-11 14:20:00,23.15,23.18,23.15,23.17,13000.0,22.0644,22.0929,22.0644,22.0834,13000.0
2013-04-11 14:25:00,23.17,23.18,23.17,23.18,8200.0,22.0834,22.0929,22.0834,22.0929,8200.0
2013-04-11 14:30:00,23.18,23.18,23.17,23.18,18400.0,22.0929,22.0929,22.0834,22.0929,18400.0
2013-04-11 14:35:00,23.18,23.18,23.17,23.18,6200.0,22.0929,22.0929,22.0834,22.0929,6200.0
2013-04-11 14:40:00,23.18,23.18,23.17,23.18,7800.0,22.0929,22.0929,22.0834,22.0929,7800.0
2013-04-11 14:45:00,23.18,23.18,23.16,23.17,10600.0,22.0929,22.0929,22.0739,22.0834,10600.0
2013-04-11 14:50:00,23.17,23.17,23.16,23.16,6400.0,22.0834,22.0834,22.0739,22.0739,6400.0
2013-04-11 14:55:00,23.16,23.18,23.16,23.18,12800.0,22.0739,22.0929,22.0739,22.0929,12800.0
2013-04-11 15:00:00,23.18,23.18,23.17,23.18,12200.0,22.0929,22.0929,22.0834,22.0929,12200.0
2013-04-11 15:05:00,23.17,23.18,23.17,23.18,11000.0,22.0834,22.0929,22.0834,22.0929,11000.0
2013-04-11 15:10:00,23.18,23.2,23.15,23.15,43600.0,22.0929,22.112,22.0644,22.0644,43600.0
2013-04-11 15:15:00,23.15,23.16,23.13,23.13,23800.0,22.0644,22.0739,22.0453,22.0453,23800.0
2013-04-11 15:20:00,23.13,23.16,23.13,23.16,18800.0,22.0453,22.0739,22.0453,22.0739,18800.0
2013-04-11 15:25:00,23.16,23.16,23.15,23.15,25000.0,22.0739,22.0739,22.0644,22.0644,25000.0
2013-04-11 15:30:00,23.15,23.18,23.15,23.16,17400.0,22.0644,22.0929,22.0644,22.0739,17400.0
2013-04-11 15:35:00,23.16,23.17,23.15,23.17,26200.0,22.0739,22.0834,22.0644,22.0834,26200.0
2013-04-11 15:40:00,23.16,23.18,23.15,23.17,37000.0,22.0739,22.0929,22.0644,22.0834,37000.0
2013-04-11 15:45:00,23.17,23.18,23.15,23.17,18800.0,22.0834,22.0929,22.0644,22.0834,18800.0
2013-04-11 15:50:00,23.17,23.18,23.15,23.15,42400.0,22.0834,22.0929,22.0644,22.0644,42400.0
2013-04-11 15:55:00,23.15,23.17,23.15,23.17,43000.0,22.0644,22.0834,22.0644,22.0834,43000.0
2013-04-12 09:30:00,23.21,23.21,23.07,23.07,20000.0,22.1215,22.1215,21.9881,21.9881,20000.0
2013-04-12 09:35:00,23.06,23.09,23.01,23.01,13200.0,21.9786,22.0072,21.9309,21.9309,13200.0
2013-04-12 09:40:00,23.02,23.02,22.86,22.86,14400.0,21.9405,21.9405,21.788,21.788,14400.0
2013-04-12 09:45:00,22.86,22.91,22.86,22.86,9600.0,21.788,21.8356,21.788,21.788,9600.0
2013-04-12 09:50:00,22.86,22.91,22.85,22.88,15800.0,21.788,21.8356,21.7784,21.807,15800.0
2013-04-12 09:55:00,22.86,22.86,22.83,22.83,2600.0,21.788,21.788,21.7594,21.7594,2600.0
2013-04-12 10:00:00,22.84,22.84,22.8,22.83,4800.0,21.7689,21.7689,21.7308,21.7594,4800.0
2013-04-12 10:05:00,22.83,22.84,22.81,22.83,8000.0,21.7594,21.7689,21.7403,21.7594,8000.0
2013-04-12 10:10:00,22.84,22.84,22.82,22.84,5000.0,21.7689,21.7689,21.7498,21.7689,5000.0
2013-04-12 10:15:00,22.84,22.85,22.81,22.81,12200.0,21.7689,21.7784,21.7403,21.7403,12200.0
2013-04-12 10:20:00,22.83,22.83,22.8,22.83,17800.0,21.7594,21.7594,21.7308,21.7594,17800.0
2013-04-12 10:25:00,22.82,22.84,22.81,22.84,10200.0,21.7498,21.7689,21.7403,21.7689,10200.0
2013-04-12 10:30:00,22.84,22.86,22.82,22.84,18800.0,21.7689,21.788,21.7498,21.7689,18800.0
2013-04-12 10:35:00,22.84,22.85,22.84,22.84,3200.0,21.7689,21.7784,21.7689,21.7689,3200.0
2013-04-12 10:40:00,22.85,22.85,22.76,22.77,17400.0,21.7784,21.7784,21.6926,21.7022,17400.0
2013-04-12 10:45:00,22.77,22.78,22.74,22.74,18600.0,21.7022,21.7117,21.6736,21.6736,18600.0
2013-04-12 10:50:00,22.74,22.75,22.74,22.74,7800.0,21.6736,21.6831,21.6736,21.6736,7800.0
2013-04-12 10:55:00,22.74,22.75,22.73,22.74,5600.0,21.6736,21.6831,21.6641,21.6736,5600.0
2013-04-12 11:00:00,22.72,22.74,22.72,22.74,4000.0,21.6545,21.6736,21.6545,21.6736,4000.0
2013-04-12 11:05:00,22.73,22.75,22.71,22.72,17400.0,21.6641,21.6831,21.645,21.6545,17400.0
2013-04-12 11:10:00,22.72,22.74,22.72,22.72,12400.0,21.6545,21.6736,21.6545,21.6545,12400.0
2013-04-12 11:15:00,22.72,22.73,22.71,22.72,5200.0,21.6545,21.6641,21.645,21.6545,5200.0
2013-04-12 11:20:00,22.73,22.74,22.71,22.71,24400.0,21.6641,21.6736,21.645,21.645,24400.0
2013-04-12 11:25:00,22.71,22.72,22.7,22.71,10200.0,21.645,21.6545,21.6355,21.645,10200.0
2013-04-12 11:30:00,22.72,22.73,22.68,22.73,25400.0,21.6545,21.6641,21.6164,21.6641,25400.0
2013-04-12 11:35:00,22.73,22.76,22.73,22.75,21800.0,21.6641,21.6926,21.6641,21.6831,21800.0
2013-04-12 11:40:00,22.75,22.75,22.75,22.75,2800.0,21.6831,21.6831,21.6831,21.6831,2800.0
2013-04-12 11:45:00,22.75,22.77,22.75,22.76,12000.0,21.6831,21.7022,21.6831,21.6926,12000.0
2013-04-12 11:50:00,22.76,22.81,22.76,22.81,14800.0,21.6926,21.7403,21.6926,21.7403,14800.0
2013-04-12 11:55:00,22.82,22.83,22.8,22.83,10000.0,21.7498,21.7594,21.7308,21.7594,10000.0
2013-04-12 12:00:00,22.81,22.82,22.77,22.77,7200.0,21.7403,21.7498,21.7022,21.7022,7200.0
2013-04-12 12:05:00,22.77,22.79,22.75,22.76,9600.0,21.7022,21.7212,21.6831,21.6926,9600.0
2013-04-12 12:10:00,22.77,22.77,22.75,22.75,4800.0,21.7022,21.7022,21.6831,21.6831,4800.0
2013-04-12 12:15:00,22.75,22.75,22.75,22.75,4400.0,21.6831,21.6831,21.6831,21.6831,4400.0
2013-04-12 12:20:00,22.75,22.75,22.74,22.74,10600.0,21.6831,21.6831,21.6736,21.6736,10600.0
2013-04-12 12:25:00,22.74,22.74,22.73,22.73,5000.0,21.6736,21.6736,21.6641,21.6641,5000.0
2013-04-12 12:30:00,22.74,22.75,22.73,22.75,4000.0,21.6736,21.6831,21.6641,21.6831,4000.0
2013-04-12 12:35:00,22.75,22.76,22.75,22.76,8000.0,21.6831,21.6926,21.6831,21.6926,8000.0
2013-04-12 12:40:00,22.76,22.77,22.75,22.75,6600.0,21.6926,21.7022,21.6831,21.6831,6600.0
2013-04-12 12:45:00,22.76,22.78,22.76,22.77,6800.0,21.6926,21.7117,21.6926,21.7022,6800.0
2013-04-12 12:50:00,22.77,22.77,22.75,22.75,8000.0,21.7022,21.7022,21.6831,21.6831,8000.0
2013-04-12 12:55:00,22.76,22.76,22.75,22.75,4400.0,21.6926,21.6926,21.6831,21.6831,4400.0
2013-04-12 13:00:00,22.75,22.76,22.75,22.76,10400.0,21.6831,21.6926,21.6831,21.6926,10400.0
2013-04-12 13:05:00,22.75,22.78,22.75,22.78,8000.0,21.6831,21.7117,21.6831,21.7117,8000.0
2013-04-12 13:10:00,22.78,22.79,22.78,22.78,8000.0,21.7117,21.7212,21.7117,21.7117,8000.0
2013-04-12 13:15:00,22.78,22.79,22.78,22.79,9800.0,21.7117,21.7212,21.7117,21.7212,9800.0
2013-04-12 13:20:00,22.77,22.78,22.75,22.76,11800.0,21.7022,21.7117,21.6831,21.6926,11800.0
2013-04-12 13:25:00,22.75,22.77,22.75,22.75,3200.0,21.6831,21.7022,21.6831,21.6831,3200.0
2013-04-12 13:30:00,22.75,22.75,22.74,22.74,7600.0,21.6831,21.6831,21.6736,21.6736,7600.0
2013-04-12 13:35:00,22.74,22.76,22.74,22.75,9400.0,21.6736,21.6926,21.6736,21.6831,9400.0
2013-04-12 13:40:00,22.75,22.83,22.75,22.83,34800.0,21.6831,21.7594,21.6831,21.7594,34800.0
2013-04-12 13:45:00,22.84,22.86,22.84,22.86,11000.0,21.7689,21.788,21.7689,21.788,11000.0
2013-04-12 13:50:00,22.86,22.86,22.83,22.83,12000.0,21.788,21.788,21.7594,21.7594,12000.0
2013-04-12 13:55:00,22.83,22.86,22.82,22.86,9600.0,21.7594,21.788,21.7498,21.788,9600.0
2013-04-12 14:00:00,22.85,22.88,22.84,22.86,21200.0,21.7784,21.807,21.7689,21.788,21200.0
2013-04-12 14:05:00,22.86,22.89,22.86,22.89,10800.0,21.788,21.8165,21.788,21.8165,10800.0
2013-04-12 14:10:00,22.89,22.89,22.87,22.88,17000.0,21.8165,21.8165,21.7975,21.807,17000.0
2013-04-12 14:15:00,22.88,22.88,22.85,22.85,10600.0,21.807,21.807,21.7784,21.7784,10600.0
2013-04-12 14:20:00,22.85,22.86,22.83,22.83,11400.0,21.7784,21.788,21.7594,21.7594,11400.0
2013-04-12 14:25:00,22.83,22.83,22.8,22.8,12600.0,21.7594,21.7594,21.7308,21.7308,12600.0
2013-04-12 14:30:00,22.79,22.8,22.77,22.77,12400.0,21.7212,21.7308,21.7022,21.7022,12400.0
2013-04-12 14:35:00,22.77,22.78,22.75,22.75,10000.0,21.7022,21.7117,21.6831,21.6831,10000.0
2013-04-12 14:40:00,22.75,22.77,22.75,22.77,11400.0,21.6831,21.7022,21.6831,21.7022,11400.0
2013-04-12 14:45:00,22.77,22.77,22.75,22.76,14400.0,21.7022,21.7022,21.6831,21.6926,14400.0
2013-04-12 14:50:00,22.75,22.78,22.75,22.75,11800.0,21.6831,21.7117,21.6831,21.6831,11800.0
2013-04-12 14:55:00,22.75,22.76,22.75,22.76,14400.0,21.6831,21.6926,21.6831,21.6926,14400.0
2013-04-12 15:00:00,22.76,22.77,22.75,22.76,13400.0,21.6926,21.7022,21.6831,21.6926,13400.0
2013-04-12 15:05:00,22.76,22.76,22.75,22.75,12800.0,21.6926,21.6926,21.6831,21.6831,12800.0
2013-04-12 15:10:00,22.75,22.75,22.74,22.75,27800.0,21.6831,21.6831,21.6736,21.6831,27800.0
2013-04-12 15:15:00,22.75,22.77,22.74,22.75,22600.0,21.6831,21.7022,21.6736,21.6831,22600.0
2013-04-12 15:20:00,22.75,22.76,22.74,22.75,15000.0,21.6831,21.6926,21.6736,21.6831,15000.0
2013-04-12 15:25:00,22.75,22.75,22.74,22.75,34200.0,21.6831,21.6831,21.6736,21.6831,34200.0
2013-04-12 15:30:00,22.75,22.76,22.75,22.75,20800.0,21.6831,21.6926,21.6831,21.6831,20800.0
2013-04-12 15:35:00,22.75,22.75,22.75,22.75,20400.0,21.6831,21.6831,21.6831,21.6831,20400.0
2013-04-12 15:40:00,22.75,22.77,22.75,22.77,33200.0,21.6831,21.7022,21.6831,21.7022,33200.0
2013-04-12 15:45:00,22.77,22.77,22.75,22.75,34400.0,21.7022,21.7022,21.6831,21.6831,34400.0
2013-04-12 15:50:00,22.75,22.76,22.74,22.74,39200.0,21.6831,21.6926,21.6736,21.6736,39200.0
2013-04-12 15:55:00,22.74,22.76,22.74,22.76,66400.0,21.6736,21.6926,21.6736,21.6926,66400.0
2013-04-15 09:30:00,22.62,22.67,22.61,22.62,9400.0,21.5592,21.6069,21.5497,21.5592,9400.0
2013-04-15 09:35:00,22.65,22.67,22.6,22.6,8400.0,21.5878,21.6069,21.5401,21.5401,8400.0
2013-04-15 09:40:00,22.64,22.64,22.56,22.57,12200.0,21.5783,21.5783,21.502,21.5116,12200.0
2013-04-15 09:45:00,22.56,22.56,22.54,22.54,7800.0,21.502,21.502,21.483,21.483,7800.0
2013-04-15 09:50:00,22.54,22.59,22.54,22.59,6600.0,21.483,21.5306,21.483,21.5306,6600.0
2013-04-15 09:55:00,22.59,22.6,22.56,22.58,18000.0,21.5306,21.5401,21.502,21.5211,18000.0
2013-04-15 10:00:00,22.6,22.6,22.52,22.54,17400.0,21.5401,21.5401,21.4639,21.483,17400.0
2013-04-15 10:05:00,22.54,22.54,22.49,22.5,65200.0,21.483,21.483,21.4353,21.4448,65200.0
2013-04-15 10:10:00,22.5,22.5,22.48,22.49,23400.0,21.4448,21.4448,21.4258,21.4353,23400.0
2013-04-15 10:15:00,22.5,22.51,22.48,22.51,4000.0,21.4448,21.4544,21.4258,21.4544,4000.0
2013-04-15 10:20:00,22.5,22.52,22.48,22.48,16200.0,21.4448,21.4639,21.4258,21.4258,16200.0
2013-04-15 10:25:00,22.49,22.55,22.48,22.54,18200.0,21.4353,21.4925,21.4258,21.483,18200.0
2013-04-15 10:30:00,22.53,22.53,22.5,22.53,11000.0,21.4734,21.4734,21.4448,21.4734,11000.0
2013-04-15 10:35:00,22.52,22.54,22.5,22.53,9000.0,21.4639,21.483,21.4448,21.4734,9000.0
2013-04-15 10:40:00,22.53,22.54,22.52,22.54,23000.0,21.4734,21.483,21.4639,21.483,23000.0
2013-04-15 10:45:00,22.55,22.59,22.54,22.58,14200.0,21.4925,21.5306,21.483,21.5211,14200.0
2013-04-15 10:50:00,22.58,22.58,22.54,22.56,13200.0,21.5211,21.5211,21.483,21.502,13200.0
2013-04-15 10:55:00,22.55,22.55,22.52,22.55,9400.0,21.4925,21.4925,21.4639,21.4925,9400.0
2013-04-15 11:00:00,22.54,22.55,22.53,22.54,9400.0,21.483,21.4925,21.4734,21.483,9400.0
2013-04-15 11:05:00,22.54,22.54,22.52,22.52,2200.0,21.483,21.483,21.4639,21.4639,2200.0
2013-04-15 11:10:00,22.52,22.52,22.49,22.5,13200.0,21.4639,21.4639,21.4353,21.4448,13200.0
2013-04-15 11:15:00,22.5,22.5,22.47,22.48,21600.0,21.4448,21.4448,21.4162,21.4258,21600.0
2013-04-15 11:20:00,22.48,22.49,22.48,22.48,4400.0,21.4258,21.4353,21.4258,21.4258,4400.0
2013-04-15 11:25:00,22.47,22.48,22.45,22.47,22000.0,21.4162,21.4258,21.3972,21.4162,22000.0
2013-04-15 11:30:00,22.47,22.47,22.45,22.46,7600.0,21.4162,21.4162,21.3972,21.4067,7600.0
2013-04-15 11:35:00,22.46,22.48,22.46,22.48,4200.0,21.4067,21.4258,21.4067,21.4258,4200.0
2013-04-15 11:40:00,22.47,22.48,22.47,22.48,3800.0,21.4162,21.4258,21.4162,21.4258,3800.0
2013-04-15 11:45:00,22.48,22.48,22.41,22.41,8200.0,21.4258,21.4258,21.3591,21.3591,8200.0
2013-04-15 11:50:00,22.41,22.41,22.37,22.37,7400.0,21.3591,21.3591,21.3209,21.3209,7400.0
2013-04-15 11:55:00,22.37,22.37,22.36,22.36,5400.0,21.3209,21.3209,21.3114,21.3114,5400.0
2013-04-15 12:00:00,22.35,22.36,22.34,22.34,8200.0,21.3019,21.3114,21.2923,21.2923,8200.0
2013-04-15 12:05:00,22.34,22.38,22.34,22.38,5800.0,21.2923,21.3305,21.2923,21.3305,5800.0
2013-04-15 12:10:00,22.36,22.41,22.36,22.41,15000.0,21.3114,21.3591,21.3114,21.3591,15000.0
2013-04-15 12:15:00,22.4,22.41,22.39,22.41,9800.0,21.3495,21.3591,21.34,21.3591,9800.0
2013-04-15 12:20:00,22.41,22.41,22.39,22.39,15000.0,21.3591,21.3591,21.34,21.34,15000.0
2013-04-15 12:25:00,22.39,22.39,22.36,22.38,21000.0,21.34,21.34,21.3114,21.3305,21000.0
2013-04-15 12:30:00,22.39,22.39,22.34,22.34,11800.0,21.34,21.34,21.2923,21.2923,11800.0
2013-04-15 12:35:00,22.34,22.35,22.32,22.35,6400.0,21.2923,21.3019,21.2733,21.3019,6400.0
2013-04-15 12:40:00,22.35,22.39,22.34,22.38,11600.0,21.3019,21.34,21.2923,21.3305,11600.0
2013-04-15 12:45:00,22.38,22.39,22.32,22.33,37400.0,21.3305,21.34,21.2733,21.2828,37400.0
2013-04-15 12:50:00,22.33,22.33,22.3,22.3,13200.0,21.2828,21.2828,21.2542,21.2542,13200.0
2013-04-15 12:55:00,22.31,22.31,22.29,22.29,36200.0,21.2637,21.2637,21.2447,21.2447,36200.0
2013-04-15 13:00:00,22.29,22.3,22.29,22.3,10800.0,21.2447,21.2542,21.2447,21.2542,10800.0
2013-04-15 13:05:00,22.3,22.3,22.29,22.3,20000.0,21.2542,21.2542,21.2447,21.2542,20000.0
2013-04-15 13:10:00,22.3,22.31,22.3,22.3,29000.0,21.2542,21.2637,21.2542,21.2542,29000.0
2013-04-15 13:15:00,22.3,22.3,22.28,22.3,135800.0,21.2542,21.2542,21.2352,21.2542,135800.0
2013-04-15 13:20:00,22.3,22.35,22.3,22.34,27400.0,21.2542,21.3019,21.2542,21.2923,27400.0
2013-04-15 13:25:00,22.34,22.38,22.34,22.37,14200.0,21.2923,21.3305,21.2923,21.3209,14200.0
2013-04-15 13:30:00,22.37,22.39,22.36,22.38,15200.0,21.3209,21.34,21.3114,21.3305,15200.0
2013-04-15 13:35:00,22.39,22.42,22.38,22.41,9000.0,21.34,21.3686,21.3305,21.3591,9000.0
2013-04-15 13:40:00,22.41,22.41,22.39,22.39,5400.0,21.3591,21.3591,21.34,21.34,5400.0
2013-04-15 13:45:00,22.39,22.43,22.38,22.42,9400.0,21.34,21.3781,21.3305,21.3686,9400.0
2013-04-15 13:50:00,22.42,22.43,22.41,22.42,5000.0,21.3686,21.3781,21.3591,21.3686,5000.0
2013-04-15 13:55:00,22.42,22.46,22.42,22.46,17800.0,21.3686,21.4067,21.3686,21.4067,17800.0
2013-04-15 14:00:00,22.46,22.46,22.4,22.41,18200.0,21.4067,21.4067,21.3495,21.3591,18200.0
2013-04-15 14:05:00,22.4,22.41,22.39,22.41,6800.0,21.3495,21.3591,21.34,21.3591,6800.0
2013-04-15 14:10:00,22.4,22.43,22.4,22.4,8600.0,21.3495,21.3781,21.3495,21.3495,8600.0
2013-04-15 14:15:00,22.41,22.42,22.4,22.41,18400.0,21.3591,21.3686,21.3495,21.3591,18400.0
2013-04-15 14:20:00,22.43,22.43,22.41,22.42,7600.0,21.3781,21.3781,21.3591,21.3686,7600.0
2013-04-15 14:25:00,22.41,22.41,22.39,22.41,22400.0,21.3591,21.3591,21.34,21.3591,22400.0
2013-04-15 14:30:00,22.4,22.43,22.4,22.42,36400.0,21.3495,21.3781,21.3495,21.3686,36400.0
2013-04-15 14:35:00,22.41,22.45,22.41,22.43,13400.0,21.3591,21.3972,21.3591,21.3781,13400.0
2013-04-15 14:40:00,22.43,22.5,22.43,22.5,11800.0,21.3781,21.4448,21.3781,21.4448,11800.0
2013-04-15 14:45:00,22.49,22.53,22.49,22.52,16400.0,21.4353,21.4734,21.4353,21.4639,16400.0
2013-04-15 14:50:00,22.5,22.5,22.47,22.49,15200.0,21.4448,21.4448,21.4162,21.4353,15200.0
2013-04-15 14:55:00,22.49,22.49,22.39,22.4,15400.0,21.4353,21.4353,21.34,21.3495,15400.0
2013-04-15 15:00:00,22.4,22.43,22.38,22.41,23800.0,21.3495,21.3781,21.3305,21.3591,23800.0
2013-04-15 15:05:00,22.41,22.41,22.36,22.36,21000.0,21.3591,21.3591,21.3114,21.3114,21000.0
2013-04-15 15:10:00,22.37,22.4,22.35,22.39,27800.0,21.3209,21.3495,21.3019,21.34,27800.0
2013-04-15 15:15:00,22.4,22.44,22.39,22.42,17600.0,21.3495,21.3877,21.34,21.3686,17600.0
2013-04-15 15:20:00,22.42,22.44,22.39,22.42,21200.0,21.3686,21.3877,21.34,21.3686,21200.0
2013-04-15 15:25:00,22.42,22.43,22.39,22.39,28000.0,21.3686,21.3781,21.34,21.34,28000.0
2013-04-15 15:30:00,22.4,22.4,22.35,22.35,24000.0,21.3495,21.3495,21.3019,21.3019,24000.0
2013-04-15 15:35:00,22.35,22.35,22.3,22.3,35600.0,21.3019,21.3019,21.2542,21.2542,35600.0
2013-04-15 15:40:00,22.3,22.32,22.3,22.3,33200.0,21.2542,21.2733,21.2542,21.2542,33200.0
2013-04-15 15:45:00,22.31,22.36,22.3,22.32,71000.0,21.2637,21.3114,21.2542,21.2733,71000.0
2013-04-15 15:50:00,22.33,22.38,22.31,22.31,52000.0,21.2828,21.3305,21.2637,21.2637,52000.0
2013-04-15 15:55:00,22.31,22.32,22.27,22.27,112800.0,21.2637,21.2733,21.2256,21.2256,112800.0
2013-04-16 09:30:00,22.42,22.44,22.4,22.43,19000.0,21.3686,21.3877,21.3495,21.3781,19000.0
2013-04-16 09:35:00,22.43,22.44,22.38,22.38,10800.0,21.3781,21.3877,21.3305,21.3305,10800.0
2013-04-16 09:40:00,22.38,22.43,22.37,22.37,14200.0,21.3305,21.3781,21.3209,21.3209,14200.0
2013-04-16 09:45:00,22.36,22.38,22.34,22.36,43000.0,21.3114,21.3305,21.2923,21.3114,43000.0
2013-04-16 09:50:00,22.37,22.42,22.36,22.4,42000.0,21.3209,21.3686,21.3114,21.3495,42000.0
2013-04-16 09:55:00,22.4,22.41,22.35,22.39,44800.0,21.3495,21.3591,21.3019,21.34,44800.0
2013-04-16 10:00:00,22.39,22.4,22.34,22.38,15600.0,21.34,21.3495,21.2923,21.3305,15600.0
2013-04-16 10:05:00,22.4,22.42,22.39,22.4,61000.0,21.3495,21.3686,21.34,21.3495,61000.0
2013-04-16 10:10:00,22.4,22.4,22.32,22.33,27800.0,21.3495,21.3495,21.2733,21.2828,27800.0
2013-04-16 10:15:00,22.33,22.36,22.33,22.34,7200.0,21.2828,21.3114,21.2828,21.2923,7200.0
2013-04-16 10:20:00,22.35,22.38,22.34,22.38,19800.0,21.3019,21.3305,21.2923,21.3305,19800.0
2013-04-16 10:25:00,22.39,22.39,22.33,22.33,13600.0,21.34,21.34,21.2828,21.2828,13600.0
2013-04-16 10:30:00,22.33,22.38,22.33,22.36,7800.0,21.2828,21.3305,21.2828,21.3114,7800.0
2013-04-16 10:35:00,22.37,22.39,22.35,22.35,13200.0,21.3209,21.34,21.3019,21.3019,13200.0
2013-04-16 10:40:00,22.35,22.35,22.33,22.33,15200.0,21.3019,21.3019,21.2828,21.2828,15200.0
2013-04-16 10:45:00,22.31,22.33,22.29,22.31,11600.0,21.2637,21.2828,21.2447,21.2637,11600.0
2013-04-16 10:50:00,22.31,22.32,22.27,22.27,30600.0,21.2637,21.2733,21.2256,21.2256,30600.0
2013-04-16 10:55:00,22.27,22.29,22.25,22.29,13200.0,21.2256,21.2447,21.2066,21.2447,13200.0
2013-04-16 11:00:00,22.3,22.31,22.3,22.31,5400.0,21.2542,21.2637,21.2542,21.2637,5400.0
2013-04-16 11:05:00,22.3,22.3,22.28,22.28,13000.0,21.2542,21.2542,21.2352,21.2352,13000.0
2013-04-16 11:10:00,22.28,22.33,22.28,22.32,8000.0,21.2352,21.2828,21.2352,21.2733,8000.0
2013-04-16 11:15:00,22.33,22.36,22.33,22.34,17600.0,21.2828,21.3114,21.2828,21.2923,17600.0
2013-04-16 11:20:00,22.34,22.35,22.32,22.32,12600.0,21.2923,21.3019,21.2733,21.2733,12600.0
2013-04-16 11:25:00,22.32,22.33,22.28,22.32,16400.0,21.2733,21.2828,21.2352,21.2733,16400.0
2013-04-16 11:30:00,22.32,22.34,22.31,22.32,34200.0,21.2733,21.2923,21.2637,21.2733,34200.0
2013-04-16 11:35:00,22.32,22.34,22.32,22.34,9600.0,21.2733,21.2923,21.2733,21.2923,9600.0
2013-04-16 11:40:00,22.33,22.36,22.32,22.36,4400.0,21.2828,21.3114,21.2733,21.3114,4400.0
2013-04-16 11:45:00,22.37,22.38,22.37,22.38,2800.0,21.3209,21.3305,21.3209,21.3305,2800.0
2013-04-16 11:50:00,22.39,22.46,22.39,22.46,9600.0,21.34,21.4067,21.34,21.4067,9600.0
2013-04-16 11:55:00,22.47,22.48,22.45,22.46,10600.0,21.4162,21.4258,21.3972,21.4067,10600.0
2013-04-16 12:00:00,22.48,22.51,22.48,22.49,16400.0,21.4258,21.4544,21.4258,21.4353,16400.0
2013-04-16 12:05:00,22.49,22.49,22.45,22.45,6600.0,21.4353,21.4353,21.3972,21.3972,6600.0
2013-04-16 12:10:00,22.46,22.47,22.45,22.46,10600.0,21.4067,21.4162,21.3972,21.4067,10600.0
2013-04-16 12:15:00,22.47,22.48,22.47,22.48,4800.0,21.4162,21.4258,21.4162,21.4258,4800.0
2013-04-16 12:20:00,22.48,22.49,22.46,22.46,7200.0,21.4258,21.4353,21.4067,21.4067,7200.0
2013-04-16 12:25:00,22.46,22.48,22.46,22.47,10000.0,21.4067,21.4258,21.4067,21.4162,10000.0
2013-04-16 12:30:00,22.46,22.46,22.44,22.46,6800.0,21.4067,21.4067,21.3877,21.4067,6800.0
2013-04-16 12:35:00,22.47,22.48,22.46,22.46,5600.0,21.4162,21.4258,21.4067,21.4067,5600.0
2013-04-16 12:40:00,22.45,22.47,22.45,22.46,3400.0,21.3972,21.4162,21.3972,21.4067,3400.0
2013-04-16 12:45:00,22.45,22.45,22.43,22.43,3400.0,21.3972,21.3972,21.3781,21.3781,3400.0
2013-04-16 12:50:00,22.43,22.47,22.43,22.47,3800.0,21.3781,21.4162,21.3781,21.4162,3800.0
2013-04-16 12:55:00,22.48,22.5,22.48,22.48,7400.0,21.4258,21.4448,21.4258,21.4258,7400.0
2013-04-16 13:00:00,22.49,22.5,22.49,22.49,4200.0,21.4353,21.4448,21.4353,21.4353,4200.0
2013-04-16 13:05:00,22.49,22.5,22.48,22.49,4600.0,21.4353,21.4448,21.4258,21.4353,4600.0
2013-04-16 13:10:00,22.49,22.49,22.48,22.49,1000.0,21.4353,21.4353,21.4258,21.4353,1000.0
2013-04-16 13:15:00,22.48,22.5,22.47,22.49,16400.0,21.4258,21.4448,21.4162,21.4353,16400.0
2013-04-16 13:20:00,22.5,22.5,22.5,22.5,3400.0,21.4448,21.4448,21.4448,21.4448,3400.0
2013-04-16 13:25:00,22.5,22.5,22.49,22.49,6200.0,21.4448,21.4448,21.4353,21.4353,6200.0
2013-04-16 13:30:00,22.48,22.5,22.48,22.49,7400.0,21.4258,21.4448,21.4258,21.4353,7400.0
2013-04-16 13:35:00,22.49,22.49,22.48,22.48,2800.0,21.4353,21.4353,21.4258,21.4258,2800.0
2013-04-16 13:40:00,22.48,22.49,22.48,22.48,4800.0,21.4258,21.4353,21.4258,21.4258,4800.0
2013-04-16 13:45:00,22.48,22.48,22.46,22.47,12800.0,21.4258,21.4258,21.4067,21.4162,12800.0
2013-04-16 13:50:00,22.47,22.5,22.46,22.49,28000.0,21.4162,21.4448,21.4067,21.4353,28000.0
2013-04-16 13:55:00,22.48,22.49,22.46,22.48,4800.0,21.4258,21.4353,21.4067,21.4258,4800.0
2013-04-16 14:00:00,22.47,22.48,22.47,22.48,18200.0,21.4162,21.4258,21.4162,21.4258,18200.0
2013-04-16 14:05:00,22.49,22.5,22.48,22.49,17000.0,21.4353,21.4448,21.4258,21.4353,17000.0
2013-04-16 14:10:00,22.49,22.49,22.47,22.48,8600.0,21.4353,21.4353,21.4162,21.4258,8600.0
2013-04-16 14:15:00,22.48,22.48,22.47,22.48,7400.0,21.4258,21.4258,21.4162,21.4258,7400.0
2013-04-16 14:20:00,22.49,22.5,22.48,22.5,7800.0,21.4353,21.4448,21.4258,21.4448,7800.0
2013-04-16 14:25:00,22.49,22.5,22.49,22.5,17800.0,21.4353,21.4448,21.4353,21.4448,17800.0
2013-04-16 14:30:00,22.5,22.5,22.49,22.5,16800.0,21.4448,21.4448,21.4353,21.4448,16800.0
2013-04-16 14:35:00,22.5,22.51,22.49,22.51,10400.0,21.4448,21.4544,21.4353,21.4544,10400.0
2013-04-16 14:40:00,22.52,22.52,22.5,22.5,4800.0,21.4639,21.4639,21.4448,21.4448,4800.0
2013-04-16 14:45:00,22.52,22.55,22.5,22.54,7200.0,21.4639,21.4925,21.4448,21.483,7200.0
2013-04-16 14:50:00,22.54,22.54,22.51,22.53,7600.0,21.483,21.483,21.4544,21.4734,7600.0
2013-04-16 14:55:00,22.53,22.53,22.49,22.5,20800.0,21.4734,21.4734,21.4353,21.4448,20800.0
2013-04-16 15:00:00,22.5,22.51,22.5,22.5,16400.0,21.4448,21.4544,21.4448,21.4448,16400.0
2013-04-16 15:05:00,22.49,22.51,22.49,22.51,7800.0,21.4353,21.4544,21.4353,21.4544,7800.0
2013-04-16 15:10:00,22.5,22.51,22.49,22.5,12400.0,21.4448,21.4544,21.4353,21.4448,12400.0
2013-04-16 15:15:00,22.5,22.54,22.5,22.52,10400.0,21.4448,21.483,21.4448,21.4639,10400.0
2013-04-16 15:20:00,22.52,22.54,22.51,22.52,14600.0,21.4639,21.483,21.4544,21.4639,14600.0
2013-04-16 15:25:00,22.52,22.54,22.52,22.53,31800.0,21.4639,21.483,21.4639,21.4734,31800.0
2013-04-16 15:30:00,22.53,22.55,22.53,22.55,37000.0,21.4734,21.4925,21.4734,21.4925,37000.0
2013-04-16 15:35:00,22.54,22.56,22.53,22.56,36400.0,21.483,21.502,21.4734,21.502,36400.0
2013-04-16 15:40:00,22.56,22.58,22.55,22.56,24600.0,21.502,21.5211,21.4925,21.502,24600.0
2013-04-16 15:45:00,22.57,22.58,22.56,22.57,54200.0,21.5116,21.5211,21.502,21.5116,54200.0
2013-04-16 15:50:00,22.57,22.61,22.56,22.6,63600.0,21.5116,21.5497,21.502,21.5401,63600.0
2013-04-16 15:55:00,22.6,22.63,22.6,22.61,109200.0,21.5401,21.5687,21.5401,21.5497,109200.0
2013-04-17 09:30:00,22.47,22.47,22.39,22.39,11200.0,21.4162,21.4162,21.34,21.34,11200.0
2013-04-17 09:35:00,22.38,22.41,22.28,22.28,13400.0,21.3305,21.3591,21.2352,21.2352,13400.0
2013-04-17 09:40:00,22.28,22.31,22.25,22.27,17800.0,21.2352,21.2637,21.2066,21.2256,17800.0
2013-04-17 09:45:00,22.27,22.4,22.27,22.39,14400.0,21.2256,21.3495,21.2256,21.34,14400.0
2013-04-17 09:50:00,22.38,22.42,22.32,22.35,15600.0,21.3305,21.3686,21.2733,21.3019,15600.0
2013-04-17 09:55:00,22.36,22.41,22.34,22.35,15000.0,21.3114,21.3591,21.2923,21.3019,15000.0
2013-04-17 10:00:00,22.35,22.38,22.28,22.28,12600.0,21.3019,21.3305,21.2352,21.2352,12600.0
2013-04-17 10:05:00,22.3,22.34,22.3,22.31,6400.0,21.2542,21.2923,21.2542,21.2637,6400.0
2013-04-17 10:10:00,22.32,22.37,22.32,22.33,12000.0,21.2733,21.3209,21.2733,21.2828,12000.0
2013-04-17 10:15:00,22.34,22.34,22.27,22.27,11000.0,21.2923,21.2923,21.2256,21.2256,11000.0
2013-04-17 10:20:00,22.27,22.32,22.26,22.32,11800.0,21.2256,21.2733,21.2161,21.2733,11800.0
2013-04-17 10:25:00,22.3,22.3,22.26,22.26,7400.0,21.2542,21.2542,21.2161,21.2161,7400.0
2013-04-17 10:30:00,22.26,22.27,22.22,22.22,12800.0,21.2161,21.2256,21.178,21.178,12800.0
2013-04-17 10:35:00,22.22,22.23,22.18,22.18,16600.0,21.178,21.1875,21.1398,21.1398,16600.0
2013-04-17 10:40:00,22.2,22.22,22.15,22.19,28800.0,21.1589,21.178,21.1113,21.1494,28800.0
2013-04-17 10:45:00,22.21,22.25,22.21,22.25,8000.0,21.1684,21.2066,21.1684,21.2066,8000.0
2013-04-17 10:50:00,22.24,22.24,22.21,22.21,4200.0,21.197,21.197,21.1684,21.1684,4200.0
2013-04-17 10:55:00,22.2,22.21,22.18,22.18,12600.0,21.1589,21.1684,21.1398,21.1398,12600.0
2013-04-17 11:00:00,22.17,22.18,22.15,22.17,9400.0,21.1303,21.1398,21.1113,21.1303,9400.0
2013-04-17 11:05:00,22.17,22.21,22.16,22.17,25200.0,21.1303,21.1684,21.1208,21.1303,25200.0
2013-04-17 11:10:00,22.17,22.26,22.17,22.24,103200.0,21.1303,21.2161,21.1303,21.197,103200.0
2013-04-17 11:15:00,22.24,22.24,22.2,22.22,44800.0,21.197,21.197,21.1589,21.178,44800.0
2013-04-17 11:20:00,22.24,22.26,22.23,22.23,7600.0,21.197,21.2161,21.1875,21.1875,7600.0
2013-04-17 11:25:00,22.22,22.23,22.21,22.21,8000.0,21.178,21.1875,21.1684,21.1684,8000.0
2013-04-17 11:30:00,22.21,22.21,22.17,22.18,7600.0,21.1684,21.1684,21.1303,21.1398,7600.0
2013-04-17 11:35:00,22.17,22.27,22.17,22.24,7600.0,21.1303,21.2256,21.1303,21.197,7600.0
2013-04-17 11:40:00,22.25,22.29,22.25,22.28,53600.0,21.2066,21.2447,21.2066,21.2352,53600.0
2013-04-17 11:45:00,22.29,22.32,22.29,22.3,17800.0,21.2447,21.2733,21.2447,21.2542,17800.0
2013-04-17 11:50:00,22.3,22.32,22.29,22.3,23400.0,21.2542,21.2733,21.2447,21.2542,23400.0
2013-04-17 11:55:00,22.3,22.3,22.27,22.27,7400.0,21.2542,21.2542,21.2256,21.2256,7400.0
2013-04-17 12:00:00,22.28,22.28,22.25,22.26,5000.0,21.2352,21.2352,21.2066,21.2161,5000.0
2013-04-17 12:05:00,22.25,22.25,22.22,22.22,11600.0,21.2066,21.2066,21.178,21.178,11600.0
2013-04-17 12:10:00,22.22,22.24,22.21,22.21,32200.0,21.178,21.197,21.1684,21.1684,32200.0
2013-04-17 12:15:00,22.22,22.23,22.18,22.23,11400.0,21.178,21.1875,21.1398,21.1875,11400.0
2013-04-17 12:20:00,22.23,22.24,22.21,22.23,16600.0,21.1875,21.197,21.1684,21.1875,16600.0
2013-04-17 12:25:00,22.23,22.23,22.2,22.2,11600.0,21.1875,21.1875,21.1589,21.1589,11600.0
2013-04-17 12:30:00,22.21,22.23,22.21,22.22,19000.0,21.1684,21.1875,21.1684,21.178,19000.0
2013-04-17 12:35:00,22.23,22.24,22.2,22.22,9600.0,21.1875,21.197,21.1589,21.178,9600.0
2013-04-17 12:40:00,22.22,22.23,22.21,22.22,4600.0,21.178,21.1875,21.1684,21.178,4600.0
2013-04-17 12:45:00,22.22,22.23,22.2,22.21,22800.0,21.178,21.1875,21.1589,21.1684,22800.0
2013-04-17 12:50:00,22.2,22.25,22.2,22.23,21200.0,21.1589,21.2066,21.1589,21.1875,21200.0
2013-04-17 12:55:00,22.23,22.24,22.22,22.24,24600.0,21.1875,21.197,21.178,21.197,24600.0
2013-04-17 13:00:00,22.23,22.27,22.22,22.27,68000.0,21.1875,21.2256,21.178,21.2256,68000.0
2013-04-17 13:05:00,22.28,22.29,22.26,22.27,11400.0,21.2352,21.2447,21.2161,21.2256,11400.0
2013-04-17 13:10:00,22.25,22.28,22.25,22.27,13600.0,21.2066,21.2352,21.2066,21.2256,13600.0
2013-04-17 13:15:00,22.28,22.3,22.27,22.27,15400.0,21.2352,21.2542,21.2256,21.2256,15400.0
2013-04-17 13:20:00,22.27,22.29,22.27,22.28,5400.0,21.2256,21.2447,21.2256,21.2352,5400.0
2013-04-17 13:25:00,22.29,22.3,22.28,22.3,18200.0,21.2447,21.2542,21.2352,21.2542,18200.0
2013-04-17 13:30:00,22.29,22.31,22.28,22.29,12000.0,21.2447,21.2637,21.2352,21.2447,12000.0
2013-04-17 13:35:00,22.29,22.33,22.29,22.33,11800.0,21.2447,21.2828,21.2447,21.2828,11800.0
2013-04-17 13:40:00,22.34,22.36,22.34,22.36,9200.0,21.2923,21.3114,21.2923,21.3114,9200.0
2013-04-17 13:45:00,22.36,22.36,22.35,22.35,10000.0,21.3114,21.3114,21.3019,21.3019,10000.0
2013-04-17 13:50:00,22.35,22.35,22.3,22.3,6000.0,21.3019,21.3019,21.2542,21.2542,6000.0
2013-04-17 13:55:00,22.3,22.33,22.28,22.33,23600.0,21.2542,21.2828,21.2352,21.2828,23600.0
2013-04-17 14:00:00,22.33,22.33,22.3,22.3,20200.0,21.2828,21.2828,21.2542,21.2542,20200.0
2013-04-17 14:05:00,22.31,22.36,22.31,22.35,20400.0,21.2637,21.3114,21.2637,21.3019,20400.0
2013-04-17 14:10:00,22.36,22.38,22.34,22.36,26400.0,21.3114,21.3305,21.2923,21.3114,26400.0
2013-04-17 14:15:00,22.38,22.38,22.37,22.37,12800.0,21.3305,21.3305,21.3209,21.3209,12800.0
2013-04-17 14:20:00,22.37,22.42,22.36,22.4,51000.0,21.3209,21.3686,21.3114,21.3495,51000.0
2013-04-17 14:25:00,22.4,22.43,22.38,22.42,84000.0,21.3495,21.3781,21.3305,21.3686,84000.0
2013-04-17 14:30:00,22.42,22.43,22.4,22.42,10600.0,21.3686,21.3781,21.3495,21.3686,10600.0
2013-04-17 14:35:00,22.42,22.43,22.39,22.39,14600.0,21.3686,21.3781,21.34,21.34,14600.0
2013-04-17 14:40:00,22.39,22.39,22.36,22.37,34200.0,21.34,21.34,21.3114,21.3209,34200.0
2013-04-17 14:45:00,22.38,22.41,22.38,22.4,23400.0,21.3305,21.3591,21.3305,21.3495,23400.0
2013-04-17 14:50:00,22.4,22.42,22.39,22.4,24600.0,21.3495,21.3686,21.34,21.3495,24600.0
2013-04-17 14:55:00,22.41,22.43,22.41,22.42,9200.0,21.3591,21.3781,21.3591,21.3686,9200.0
2013-04-17 15:00:00,22.42,22.43,22.4,22.42,28200.0,21.3686,21.3781,21.3495,21.3686,28200.0
2013-04-17 15:05:00,22.42,22.43,22.39,22.42,27600.0,21.3686,21.3781,21.34,21.3686,27600.0
2013-04-17 15:10:00,22.43,22.43,22.41,22.43,9600.0,21.3781,21.3781,21.3591,21.3781,9600.0
2013-04-17 15:15:00,22.43,22.47,22.43,22.43,13600.0,21.3781,21.4162,21.3781,21.3781,13600.0
2013-04-17 15:20:00,22.42,22.43,22.41,22.43,20000.0,21.3686,21.3781,21.3591,21.3781,20000.0
2013-04-17 15:25:00,22.43,22.43,22.41,22.43,14200.0,21.3781,21.3781,21.3591,21.3781,14200.0
2013-04-17 15:30:00,22.43,22.43,22.4,22.42,32800.0,21.3781,21.3781,21.3495,21.3686,32800.0
2013-04-17 15:35:00,22.42,22.46,22.42,22.43,32400.0,21.3686,21.4067,21.3686,21.3781,32400.0
2013-04-17 15:40:00,22.44,22.46,22.43,22.46,21200.0,21.3877,21.4067,21.3781,21.4067,21200.0
2013-04-17 15:45:00,22.46,22.5,22.43,22.5,45000.0,21.4067,21.4448,21.3781,21.4448,45000.0
2013-04-17 15:50:00,22.5,22.5,22.48,22.49,35200.0,21.4448,21.4448,21.4258,21.4353,35200.0
2013-04-17 15:55:00,22.49,22.52,22.49,22.5,86600.0,21.4353,21.4639,21.4353,21.4448,86600.0
2013-04-18 09:30:00,22.58,22.6,22.45,22.56,12800.0,21.5211,21.5401,21.3972,21.502,12800.0
2013-04-18 09:35:00,22.58,22.58,22.52,22.55,15600.0,21.5211,21.5211,21.4639,21.4925,15600.0
2013-04-18 09:40:00,22.56,22.57,22.54,22.54,10200.0,21.502,21.5116,21.483,21.483,10200.0
2013-04-18 09:45:00,22.55,22.55,22.52,22.52,5800.0,21.4925,21.4925,21.4639,21.4639,5800.0
2013-04-18 09:50:00,22.55,22.55,22.5,22.55,11800.0,21.4925,21.4925,21.4448,21.4925,11800.0
2013-04-18 09:55:00,22.56,22.56,22.52,22.55,18200.0,21.502,21.502,21.4639,21.4925,18200.0
2013-04-18 10:00:00,22.55,22.56,22.48,22.49,30600.0,21.4925,21.502,21.4258,21.4353,30600.0
2013-04-18 10:05:00,22.49,22.5,22.44,22.45,6600.0,21.4353,21.4448,21.3877,21.3972,6600.0
2013-04-18 10:10:00,22.45,22.45,22.42,22.43,4600.0,21.3972,21.3972,21.3686,21.3781,4600.0
2013-04-18 10:15:00,22.41,22.43,22.38,22.38,5600.0,21.3591,21.3781,21.3305,21.3305,5600.0
2013-04-18 10:20:00,22.38,22.39,22.36,22.36,5000.0,21.3305,21.34,21.3114,21.3114,5000.0
2013-04-18 10:25:00,22.36,22.42,22.35,22.4,36400.0,21.3114,21.3686,21.3019,21.3495,36400.0
2013-04-18 10:30:00,22.41,22.48,22.41,22.47,30200.0,21.3591,21.4258,21.3591,21.4162,30200.0
2013-04-18 10:35:00,22.47,22.5,22.45,22.5,23000.0,21.4162,21.4448,21.3972,21.4448,23000.0
2013-04-18 10:40:00,22.5,22.55,22.48,22.51,13400.0,21.4448,21.4925,21.4258,21.4544,13400.0
2013-04-18 10:45:00,22.51,22.54,22.49,22.54,59400.0,21.4544,21.483,21.4353,21.483,59400.0
2013-04-18 10:50:00,22.53,22.54,22.5,22.53,113800.0,21.4734,21.483,21.4448,21.4734,113800.0
2013-04-18 10:55:00,22.53,22.53,22.5,22.52,30800.0,21.4734,21.4734,21.4448,21.4639,30800.0
2013-04-18 11:00:00,22.52,22.53,22.5,22.52,24800.0,21.4639,21.4734,21.4448,21.4639,24800.0
2013-04-18 11:05:00,22.52,22.53,22.49,22.5,46400.0,21.4639,21.4734,21.4353,21.4448,46400.0
2013-04-18 11:10:00,22.5,22.52,22.49,22.5,35400.0,21.4448,21.4639,21.4353,21.4448,35400.0
2013-04-18 11:15:00,22.5,22.5,22.49,22.5,12600.0,21.4448,21.4448,21.4353,21.4448,12600.0
2013-04-18 11:20:00,22.5,22.5,22.49,22.49,12000.0,21.4448,21.4448,21.4353,21.4353,12000.0
2013-04-18 11:25:00,22.5,22.5,22.48,22.48,18400.0,21.4448,21.4448,21.4258,21.4258,18400.0
2013-04-18 11:30:00,22.48,22.5,22.48,22.48,25000.0,21.4258,21.4448,21.4258,21.4258,25000.0
2013-04-18 11:35:00,22.48,22.48,22.47,22.47,31000.0,21.4258,21.4258,21.4162,21.4162,31000.0
2013-04-18 11:40:00,22.47,22.48,22.46,22.46,21400.0,21.4162,21.4258,21.4067,21.4067,21400.0
2013-04-18 11:45:00,22.46,22.47,22.43,22.43,33400.0,21.4067,21.4162,21.3781,21.3781,33400.0
2013-04-18 11:50:00,22.42,22.42,22.4,22.41,3800.0,21.3686,21.3686,21.3495,21.3591,3800.0
2013-04-18 11:55:00,22.41,22.43,22.4,22.41,7600.0,21.3591,21.3781,21.3495,21.3591,7600.0
2013-04-18 12:00:00,22.41,22.41,22.37,22.37,4600.0,21.3591,21.3591,21.3209,21.3209,4600.0
2013-04-18 12:05:00,22.38,22.4,22.36,22.39,8600.0,21.3305,21.3495,21.3114,21.34,8600.0
2013-04-18 12:10:00,22.39,22.4,22.38,22.4,3800.0,21.34,21.3495,21.3305,21.3495,3800.0
2013-04-18 12:15:00,22.41,22.41,22.38,22.39,6200.0,21.3591,21.3591,21.3305,21.34,6200.0
2013-04-18 12:20:00,22.38,22.38,22.36,22.36,12800.0,21.3305,21.3305,21.3114,21.3114,12800.0
2013-04-18 12:25:00,22.39,22.4,22.37,22.38,12200.0,21.34,21.3495,21.3209,21.3305,12200.0
2013-04-18 12:30:00,22.38,22.39,22.38,22.38,5200.0,21.3305,21.34,21.3305,21.3305,5200.0
2013-04-18 12:35:00,22.39,22.39,22.36,22.36,6400.0,21.34,21.34,21.3114,21.3114,6400.0
2013-04-18 12:40:00,22.36,22.39,22.36,22.38,3800.0,21.3114,21.34,21.3114,21.3305,3800.0
2013-04-18 12:45:00,22.38,22.39,22.38,22.39,5400.0,21.3305,21.34,21.3305,21.34,5400.0
2013-04-18 12:50:00,22.39,22.39,22.37,22.38,4800.0,21.34,21.34,21.3209,21.3305,4800.0
2013-04-18 12:55:00,22.38,22.39,22.36,22.36,9000.0,21.3305,21.34,21.3114,21.3114,9000.0
2013-04-18 13:00:00,22.36,22.36,22.35,22.36,9000.0,21.3114,21.3114,21.3019,21.3114,9000.0
2013-04-18 13:05:00,22.4,22.4,22.37,22.37,2600.0,21.3495,21.3495,21.3209,21.3209,2600.0
2013-04-18 13:10:00,22.38,22.4,22.37,22.38,8000.0,21.3305,21.3495,21.3209,21.3305,8000.0
2013-04-18 13:15:00,22.38,22.39,22.35,22.35,48600.0,21.3305,21.34,21.3019,21.3019,48600.0
2013-04-18 13:20:00,22.35,22.36,22.33,22.34,33400.0,21.3019,21.3114,21.2828,21.2923,33400.0
2013-04-18 13:25:00,22.36,22.36,22.32,22.33,26600.0,21.3114,21.3114,21.2733,21.2828,26600.0
2013-04-18 13:30:00,22.33,22.33,22.31,22.32,6400.0,21.2828,21.2828,21.2637,21.2733,6400.0
2013-04-18 13:35:00,22.31,22.32,22.29,22.32,5200.0,21.2637,21.2733,21.2447,21.2733,5200.0
2013-04-18 13:40:00,22.32,22.33,22.31,22.32,9200.0,21.2733,21.2828,21.2637,21.2733,9200.0
2013-04-18 13:45:00,22.32,22.32,22.31,22.31,44400.0,21.2733,21.2733,21.2637,21.2637,44400.0
2013-04-18 13:50:00,22.3,22.3,22.29,22.29,5200.0,21.2542,21.2542,21.2447,21.2447,5200.0
2013-04-18 13:55:00,22.29,22.31,22.26,22.29,39000.0,21.2447,21.2637,21.2161,21.2447,39000.0
2013-04-18 14:00:00,22.29,22.3,22.29,22.3,20800.0,21.2447,21.2542,21.2447,21.2542,20800.0
2013-04-18 14:05:00,22.3,22.31,22.29,22.3,54600.0,21.2542,21.2637,21.2447,21.2542,54600.0
2013-04-18 14:10:00,22.3,22.32,22.29,22.32,13400.0,21.2542,21.2733,21.2447,21.2733,13400.0
2013-04-18 14:15:00,22.32,22.33,22.26,22.26,11200.0,21.2733,21.2828,21.2161,21.2161,11200.0
2013-04-18 14:20:00,22.27,22.27,22.24,22.25,13800.0,21.2256,21.2256,21.197,21.2066,13800.0
2013-04-18 14:25:00,22.25,22.25,22.24,22.25,7000.0,21.2066,21.2066,21.197,21.2066,7000.0
2013-04-18 14:30:00,22.25,22.26,22.22,22.23,26800.0,21.2066,21.2161,21.178,21.1875,26800.0
2013-04-18 14:35:00,22.25,22.27,22.24,22.25,34600.0,21.2066,21.2256,21.197,21.2066,34600.0
2013-04-18 14:40:00,22.25,22.28,22.23,22.26,17000.0,21.2066,21.2352,21.1875,21.2161,17000.0
2013-04-18 14:45:00,22.27,22.29,22.26,22.28,10000.0,21.2256,21.2447,21.2161,21.2352,10000.0
2013-04-18 14:50:00,22.27,22.27,22.23,22.23,27800.0,21.2256,21.2256,21.1875,21.1875,27800.0
2013-04-18 14:55:00,22.23,22.25,22.21,22.25,18800.0,21.1875,21.2066,21.1684,21.2066,18800.0
2013-04-18 15:00:00,22.25,22.25,22.23,22.23,6800.0,21.2066,21.2066,21.1875,21.1875,6800.0
2013-04-18 15:05:00,22.23,22.25,22.22,22.24,12800.0,21.1875,21.2066,21.178,21.197,12800.0
2013-04-18 15:10:00,22.23,22.28,22.23,22.28,9600.0,21.1875,21.2352,21.1875,21.2352,9600.0
2013-04-18 15:15:00,22.28,22.29,22.25,22.29,20200.0,21.2352,21.2447,21.2066,21.2447,20200.0
2013-04-18 15:20:00,22.28,22.28,22.24,22.25,22400.0,21.2352,21.2352,21.197,21.2066,22400.0
2013-04-18 15:25:00,22.25,22.27,22.24,22.24,14600.0,21.2066,21.2256,21.197,21.197,14600.0
2013-04-18 15:30:00,22.25,22.28,22.25,22.25,22800.0,21.2066,21.2352,21.2066,21.2066,22800.0
2013-04-18 15:35:00,22.26,22.27,22.24,22.24,19000.0,21.2161,21.2256,21.197,21.197,19000.0
2013-04-18 15:40:00,22.25,22.28,22.25,22.28,120800.0,21.2066,21.2352,21.2066,21.2352,120800.0
2013-04-18 15:45:00,22.28,22.3,22.25,22.29,38200.0,21.2352,21.2542,21.2066,21.2447,38200.0
2013-04-18 15:50:00,22.29,22.32,22.28,22.31,64800.0,21.2447,21.2733,21.2352,21.2637,64800.0
2013-04-18 15:55:00,22.31,22.34,22.29,22.33,76400.0,21.2637,21.2923,21.2447,21.2828,76400.0
2013-04-19 09:30:00,22.4,22.4,22.24,22.3,70200.0,21.3495,21.3495,21.197,21.2542,70200.0
2013-04-19 09:35:00,22.3,22.33,22.27,22.3,46800.0,21.2542,21.2828,21.2256,21.2542,46800.0
2013-04-19 09:40:00,22.31,22.33,22.28,22.33,22400.0,21.2637,21.2828,21.2352,21.2828,22400.0
2013-04-19 09:45:00,22.34,22.34,22.28,22.3,9800.0,21.2923,21.2923,21.2352,21.2542,9800.0
2013-04-19 09:50:00,22.28,22.3,22.22,22.22,21400.0,21.2352,21.2542,21.178,21.178,21400.0
2013-04-19 09:55:00,22.21,22.22,22.15,22.22,28400.0,21.1684,21.178,21.1113,21.178,28400.0
2013-04-19 10:00:00,22.23,22.24,22.17,22.17,16000.0,21.1875,21.197,21.1303,21.1303,16000.0
2013-04-19 10:05:00,22.17,22.23,22.17,22.22,20000.0,21.1303,21.1875,21.1303,21.178,20000.0
2013-04-19 10:10:00,22.23,22.24,22.19,22.23,35200.0,21.1875,21.197,21.1494,21.1875,35200.0
2013-04-19 10:15:00,22.23,22.28,22.23,22.27,23600.0,21.1875,21.2352,21.1875,21.2256,23600.0
2013-04-19 10:20:00,22.29,22.3,22.25,22.26,37400.0,21.2447,21.2542,21.2066,21.2161,37400.0
2013-04-19 10:25:00,22.27,22.27,22.25,22.26,81200.0,21.2256,21.2256,21.2066,21.2161,81200.0
2013-04-19 10:30:00,22.26,22.26,22.25,22.25,52000.0,21.2161,21.2161,21.2066,21.2066,52000.0
2013-04-19 10:35:00,22.25,22.29,22.25,22.27,18600.0,21.2066,21.2447,21.2066,21.2256,18600.0
2013-04-19 10:40:00,22.29,22.33,22.25,22.32,42800.0,21.2447,21.2828,21.2066,21.2733,42800.0
2013-04-19 10:45:00,22.35,22.36,22.31,22.33,12400.0,21.3019,21.3114,21.2637,21.2828,12400.0
2013-04-19 10:50:00,22.35,22.35,22.31,22.32,22200.0,21.3019,21.3019,21.2637,21.2733,22200.0
2013-04-19 10:55:00,22.32,22.36,22.32,22.36,14400.0,21.2733,21.3114,21.2733,21.3114,14400.0
2013-04-19 11:00:00,22.36,22.37,22.33,22.35,14800.0,21.3114,21.3209,21.2828,21.3019,14800.0
2013-04-19 11:05:00,22.34,22.39,22.34,22.39,7400.0,21.2923,21.34,21.2923,21.34,7400.0
2013-04-19 11:10:00,22.39,22.4,22.38,22.4,8400.0,21.34,21.3495,21.3305,21.3495,8400.0
2013-04-19 11:15:00,22.4,22.41,22.4,22.4,12000.0,21.3495,21.3591,21.3495,21.3495,12000.0
2013-04-19 11:20:00,22.41,22.41,22.4,22.41,2800.0,21.3591,21.3591,21.3495,21.3591,2800.0
2013-04-19 11:25:00,22.41,22.42,22.4,22.4,10600.0,21.3591,21.3686,21.3495,21.3495,10600.0
2013-04-19 11:30:00,22.4,22.43,22.39,22.42,36200.0,21.3495,21.3781,21.34,21.3686,36200.0
2013-04-19 11:35:00,22.41,22.41,22.38,22.38,18400.0,21.3591,21.3591,21.3305,21.3305,18400.0
2013-04-19 11:40:00,22.38,22.38,22.36,22.38,11400.0,21.3305,21.3305,21.3114,21.3305,11400.0
2013-04-19 11:45:00,22.39,22.4,22.39,22.4,6800.0,21.34,21.3495,21.34,21.3495,6800.0
2013-04-19 11:50:00,22.4,22.43,22.4,22.42,9600.0,21.3495,21.3781,21.3495,21.3686,9600.0
2013-04-19 11:55:00,22.41,22.43,22.41,22.43,6800.0,21.3591,21.3781,21.3591,21.3781,6800.0
2013-04-19 12:00:00,22.43,22.46,22.42,22.43,17400.0,21.3781,21.4067,21.3686,21.3781,17400.0
2013-04-19 12:05:00,22.43,22.46,22.43,22.45,32000.0,21.3781,21.4067,21.3781,21.3972,32000.0
2013-04-19 12:10:00,22.45,22.45,22.43,22.43,12400.0,21.3972,21.3972,21.3781,21.3781,12400.0
2013-04-19 12:15:00,22.43,22.43,22.42,22.42,15800.0,21.3781,21.3781,21.3686,21.3686,15800.0
2013-04-19 12:20:00,22.43,22.43,22.4,22.43,26400.0,21.3781,21.3781,21.3495,21.3781,26400.0
2013-04-19 12:25:00,22.43,22.45,22.43,22.43,9200.0,21.3781,21.3972,21.3781,21.3781,9200.0
2013-04-19 12:30:00,22.43,22.44,22.43,22.43,14800.0,21.3781,21.3877,21.3781,21.3781,14800.0
2013-04-19 12:35:00,22.43,22.45,22.43,22.43,19200.0,21.3781,21.3972,21.3781,21.3781,19200.0
2013-04-19 12:40:00,22.43,22.45,22.43,22.43,23800.0,21.3781,21.3972,21.3781,21.3781,23800.0
2013-04-19 12:45:00,22.43,22.44,22.43,22.44,38800.0,21.3781,21.3877,21.3781,21.3877,38800.0
2013-04-19 12:50:00,22.44,22.46,22.44,22.46,14400.0,21.3877,21.4067,21.3877,21.4067,14400.0
2013-04-19 12:55:00,22.45,22.47,22.45,22.47,16000.0,21.3972,21.4162,21.3972,21.4162,16000.0
2013-04-19 13:00:00,22.46,22.46,22.45,22.45,5800.0,21.4067,21.4067,21.3972,21.3972,5800.0
2013-04-19 13:05:00,22.45,22.45,22.45,22.45,20000.0,21.3972,21.3972,21.3972,21.3972,20000.0
2013-04-19 13:10:00,22.45,22.46,22.45,22.45,13800.0,21.3972,21.4067,21.3972,21.3972,13800.0
2013-04-19 13:15:00,22.46,22.46,22.45,22.46,8600.0,21.4067,21.4067,21.3972,21.4067,8600.0
2013-04-19 13:20:00,22.46,22.47,22.45,22.47,9000.0,21.4067,21.4162,21.3972,21.4162,9000.0
2013-04-19 13:25:00,22.47,22.48,22.45,22.48,26400.0,21.4162,21.4258,21.3972,21.4258,26400.0
2013-04-19 13:30:00,22.47,22.48,22.47,22.48,5800.0,21.4162,21.4258,21.4162,21.4258,5800.0
2013-04-19 13:35:00,22.48,22.49,22.48,22.48,6600.0,21.4258,21.4353,21.4258,21.4258,6600.0
2013-04-19 13:40:00,22.48,22.48,22.48,22.48,8600.0,21.4258,21.4258,21.4258,21.4258,8600.0
2013-04-19 13:45:00,22.48,22.49,22.48,22.48,12600.0,21.4258,21.4353,21.4258,21.4258,12600.0
2013-04-19 13:50:00,22.48,22.49,22.48,22.49,13600.0,21.4258,21.4353,21.4258,21.4353,13600.0
2013-04-19 13:55:00,22.49,22.49,22.48,22.48,8600.0,21.4353,21.4353,21.4258,21.4258,8600.0
2013-04-19 14:00:00,22.48,22.49,22.48,22.48,28600.0,21.4258,21.4353,21.4258,21.4258,28600.0
2013-04-19 14:05:00,22.48,22.5,22.48,22.49,15000.0,21.4258,21.4448,21.4258,21.4353,15000.0
2013-04-19 14:10:00,22.49,22.5,22.49,22.49,10200.0,21.4353,21.4448,21.4353,21.4353,10200.0
2013-04-19 14:15:00,22.49,22.5,22.49,22.5,16000.0,21.4353,21.4448,21.4353,21.4448,16000.0
2013-04-19 14:20:00,22.5,22.51,22.5,22.5,36000.0,21.4448,21.4544,21.4448,21.4448,36000.0
2013-04-19 14:25:00,22.5,22.52,22.5,22.5,22400.0,21.4448,21.4639,21.4448,21.4448,22400.0
2013-04-19 14:30:00,22.5,22.5,22.49,22.49,32000.0,21.4448,21.4448,21.4353,21.4353,32000.0
2013-04-19 14:35:00,22.49,22.5,22.46,22.47,13800.0,21.4353,21.4448,21.4067,21.4162,13800.0
2013-04-19 14:40:00,22.46,22.47,22.45,22.46,17800.0,21.4067,21.4162,21.3972,21.4067,17800.0
2013-04-19 14:45:00,22.46,22.46,22.43,22.43,15800.0,21.4067,21.4067,21.3781,21.3781,15800.0
2013-04-19 14:50:00,22.43,22.47,22.42,22.45,36000.0,21.3781,21.4162,21.3686,21.3972,36000.0
2013-04-19 14:55:00,22.44,22.44,22.42,22.43,23200.0,21.3877,21.3877,21.3686,21.3781,23200.0
2013-04-19 15:00:00,22.43,22.43,22.41,22.41,12600.0,21.3781,21.3781,21.3591,21.3591,12600.0
2013-04-19 15:05:00,22.42,22.46,22.42,22.43,19400.0,21.3686,21.4067,21.3686,21.3781,19400.0
2013-04-19 15:10:00,22.43,22.43,22.43,22.43,22200.0,21.3781,21.3781,21.3781,21.3781,22200.0
2013-04-19 15:15:00,22.43,22.43,22.42,22.42,34200.0,21.3781,21.3781,21.3686,21.3686,34200.0
2013-04-19 15:20:00,22.41,22.44,22.4,22.4,50200.0,21.3591,21.3877,21.3495,21.3495,50200.0
2013-04-19 15:25:00,22.41,22.42,22.4,22.41,11400.0,21.3591,21.3686,21.3495,21.3591,11400.0
2013-04-19 15:30:00,22.41,22.42,22.39,22.39,29600.0,21.3591,21.3686,21.34,21.34,29600.0
2013-04-19 15:35:00,22.39,22.41,22.38,22.38,27200.0,21.34,21.3591,21.3305,21.3305,27200.0
2013-04-19 15:40:00,22.39,22.41,22.38,22.4,84600.0,21.34,21.3591,21.3305,21.3495,84600.0
2013-04-19 15:45:00,22.4,22.4,22.38,22.38,24400.0,21.3495,21.3495,21.3305,21.3305,24400.0
2013-04-19 15:50:00,22.39,22.39,22.36,22.38,33600.0,21.34,21.34,21.3114,21.3305,33600.0
2013-04-19 15:55:00,22.38,22.42,22.38,22.39,79000.0,21.3305,21.3686,21.3305,21.34,79000.0
2013-04-22 09:30:00,22.42,22.44,22.39,22.41,8800.0,21.3686,21.3877,21.34,21.3591,8800.0
2013-04-22 09:35:00,22.4,22.4,22.31,22.31,8400.0,21.3495,21.3495,21.2637,21.2637,8400.0
2013-04-22 09:40:00,22.28,22.28,22.18,22.22,8400.0,21.2352,21.2352,21.1398,21.178,8400.0
2013-04-22 09:45:00,22.21,22.27,22.21,22.25,10400.0,21.1684,21.2256,21.1684,21.2066,10400.0
2013-04-22 09:50:00,22.24,22.25,22.19,22.23,41800.0,21.197,21.2066,21.1494,21.1875,41800.0
2013-04-22 09:55:00,22.22,22.25,22.21,22.23,36400.0,21.178,21.2066,21.1684,21.1875,36400.0
2013-04-22 10:00:00,22.24,22.26,22.21,22.25,40600.0,21.197,21.2161,21.1684,21.2066,40600.0
2013-04-22 10:05:00,22.25,22.25,22.23,22.24,7000.0,21.2066,21.2066,21.1875,21.197,7000.0
2013-04-22 10:10:00,22.24,22.26,22.22,22.24,20600.0,21.197,21.2161,21.178,21.197,20600.0
2013-04-22 10:15:00,22.25,22.28,22.24,22.24,4800.0,21.2066,21.2352,21.197,21.197,4800.0
2013-04-22 10:20:00,22.27,22.32,22.27,22.31,32400.0,21.2256,21.2733,21.2256,21.2637,32400.0
2013-04-22 10:25:00,22.31,22.32,22.27,22.3,22800.0,21.2637,21.2733,21.2256,21.2542,22800.0
2013-04-22 10:30:00,22.3,22.32,22.28,22.3,8000.0,21.2542,21.2733,21.2352,21.2542,8000.0
2013-04-22 10:35:00,22.3,22.31,22.28,22.28,9600.0,21.2542,21.2637,21.2352,21.2352,9600.0
2013-04-22 10:40:00,22.29,22.36,22.29,22.36,11400.0,21.2447,21.3114,21.2447,21.3114,11400.0
2013-04-22 10:45:00,22.36,22.43,22.36,22.43,5800.0,21.3114,21.3781,21.3114,21.3781,5800.0
2013-04-22 10:50:00,22.43,22.43,22.38,22.39,5000.0,21.3781,21.3781,21.3305,21.34,5000.0
2013-04-22 10:55:00,22.39,22.39,22.36,22.39,6600.0,21.34,21.34,21.3114,21.34,6600.0
2013-04-22 11:00:00,22.38,22.4,22.37,22.37,4200.0,21.3305,21.3495,21.3209,21.3209,4200.0
2013-04-22 11:05:00,22.39,22.39,22.36,22.38,5600.0,21.34,21.34,21.3114,21.3305,5600.0
2013-04-22 11:10:00,22.38,22.38,22.36,22.38,3000.0,21.3305,21.3305,21.3114,21.3305,3000.0
2013-04-22 11:15:00,22.36,22.4,22.35,22.4,8000.0,21.3114,21.3495,21.3019,21.3495,8000.0
2013-04-22 11:20:00,22.38,22.38,22.35,22.36,35000.0,21.3305,21.3305,21.3019,21.3114,35000.0
2013-04-22 11:25:00,22.36,22.39,22.36,22.38,14200.0,21.3114,21.34,21.3114,21.3305,14200.0
2013-04-22 11:30:00,22.38,22.39,22.36,22.39,19200.0,21.3305,21.34,21.3114,21.34,19200.0
2013-04-22 11:35:00,22.39,22.4,22.38,22.4,14200.0,21.34,21.3495,21.3305,21.3495,14200.0
2013-04-22 11:40:00,22.4,22.42,22.36,22.4,20400.0,21.3495,21.3686,21.3114,21.3495,20400.0
2013-04-22 11:45:00,22.41,22.41,22.39,22.39,2800.0,21.3591,21.3591,21.34,21.34,2800.0
2013-04-22 11:50:00,22.41,22.41,22.41,22.41,3400.0,21.3591,21.3591,21.3591,21.3591,3400.0
2013-04-22 11:55:00,22.41,22.43,22.41,22.43,2200.0,21.3591,21.3781,21.3591,21.3781,2200.0
2013-04-22 12:00:00,22.43,22.43,22.43,22.43,2400.0,21.3781,21.3781,21.3781,21.3781,2400.0
2013-04-22 12:05:00,22.43,22.46,22.42,22.46,6000.0,21.3781,21.4067,21.3686,21.4067,6000.0
2013-04-22 12:10:00,22.47,22.48,22.46,22.47,3000.0,21.4162,21.4258,21.4067,21.4162,3000.0
2013-04-22 12:15:00,22.47,22.47,22.45,22.45,6800.0,21.4162,21.4162,21.3972,21.3972,6800.0
2013-04-22 12:20:00,22.45,22.47,22.45,22.47,4200.0,21.3972,21.4162,21.3972,21.4162,4200.0
2013-04-22 12:25:00,22.46,22.47,22.45,22.47,7000.0,21.4067,21.4162,21.3972,21.4162,7000.0
2013-04-22 12:30:00,22.46,22.48,22.45,22.46,18200.0,21.4067,21.4258,21.3972,21.4067,18200.0
2013-04-22 12:35:00,22.47,22.49,22.47,22.49,11000.0,21.4162,21.4353,21.4162,21.4353,11000.0
2013-04-22 12:40:00,22.5,22.5,22.48,22.49,12000.0,21.4448,21.4448,21.4258,21.4353,12000.0
2013-04-22 12:45:00,22.48,22.51,22.48,22.5,52000.0,21.4258,21.4544,21.4258,21.4448,52000.0
2013-04-22 12:50:00,22.51,22.52,22.5,22.51,18800.0,21.4544,21.4639,21.4448,21.4544,18800.0
2013-04-22 12:55:00,22.51,22.51,22.5,22.51,6800.0,21.4544,21.4544,21.4448,21.4544,6800.0
2013-04-22 13:00:00,22.51,22.51,22.5,22.5,7400.0,21.4544,21.4544,21.4448,21.4448,7400.0
2013-04-22 13:05:00,22.5,22.51,22.5,22.5,6200.0,21.4448,21.4544,21.4448,21.4448,6200.0
2013-04-22 13:10:00,22.5,22.5,22.5,22.5,5800.0,21.4448,21.4448,21.4448,21.4448,5800.0
2013-04-22 13:15:00,22.5,22.5,22.5,22.5,7400.0,21.4448,21.4448,21.4448,21.4448,7400.0
2013-04-22 13:20:00,22.5,22.5,22.5,22.5,8600.0,21.4448,21.4448,21.4448,21.4448,8600.0
2013-04-22 13:25:00,22.5,22.5,22.5,22.5,7400.0,21.4448,21.4448,21.4448,21.4448,7400.0
2013-04-22 13:30:00,22.5,22.51,22.5,22.51,8000.0,21.4448,21.4544,21.4448,21.4544,8000.0
2013-04-22 13:35:00,22.5,22.5,22.5,22.5,3000.0,21.4448,21.4448,21.4448,21.4448,3000.0
2013-04-22 13:40:00,22.5,22.54,22.5,22.53,16400.0,21.4448,21.483,21.4448,21.4734,16400.0
2013-04-22 13:45:00,22.52,22.53,22.5,22.5,4800.0,21.4639,21.4734,21.4448,21.4448,4800.0
2013-04-22 13:50:00,22.5,22.52,22.5,22.52,13200.0,21.4448,21.4639,21.4448,21.4639,13200.0
2013-04-22 13:55:00,22.52,22.52,22.5,22.52,17400.0,21.4639,21.4639,21.4448,21.4639,17400.0
2013-04-22 14:00:00,22.51,22.52,22.5,22.51,23400.0,21.4544,21.4639,21.4448,21.4544,23400.0
2013-04-22 14:05:00,22.5,22.52,22.5,22.52,5000.0,21.4448,21.4639,21.4448,21.4639,5000.0
2013-04-22 14:10:00,22.51,22.52,22.5,22.5,4000.0,21.4544,21.4639,21.4448,21.4448,4000.0
2013-04-22 14:15:00,22.52,22.57,22.52,22.56,22800.0,21.4639,21.5116,21.4639,21.502,22800.0
2013-04-22 14:20:00,22.56,22.59,22.56,22.58,4800.0,21.502,21.5306,21.502,21.5211,4800.0
2013-04-22 14:25:00,22.58,22.58,22.56,22.56,4800.0,21.5211,21.5211,21.502,21.502,4800.0
2013-04-22 14:30:00,22.56,22.56,22.55,22.56,9000.0,21.502,21.502,21.4925,21.502,9000.0
2013-04-22 14:35:00,22.56,22.59,22.56,22.59,7200.0,21.502,21.5306,21.502,21.5306,7200.0
2013-04-22 14:40:00,22.6,22.6,22.58,22.59,9200.0,21.5401,21.5401,21.5211,21.5306,9200.0
2013-04-22 14:45:00,22.59,22.59,22.57,22.58,9200.0,21.5306,21.5306,21.5116,21.5211,9200.0
2013-04-22 14:50:00,22.58,22.6,22.57,22.58,6200.0,21.5211,21.5401,21.5116,21.5211,6200.0
2013-04-22 14:55:00,22.58,22.59,22.58,22.58,7000.0,21.5211,21.5306,21.5211,21.5211,7000.0
2013-04-22 15:00:00,22.58,22.59,22.57,22.59,12800.0,21.5211,21.5306,21.5116,21.5306,12800.0
2013-04-22 15:05:00,22.59,22.61,22.58,22.61,33800.0,21.5306,21.5497,21.5211,21.5497,33800.0
2013-04-22 15:10:00,22.6,22.61,22.6,22.6,6200.0,21.5401,21.5497,21.5401,21.5401,6200.0
2013-04-22 15:15:00,22.6,22.62,22.6,22.61,18400.0,21.5401,21.5592,21.5401,21.5497,18400.0
2013-04-22 15:20:00,22.61,22.63,22.61,22.63,20400.0,21.5497,21.5687,21.5497,21.5687,20400.0
2013-04-22 15:25:00,22.63,22.65,22.63,22.63,34800.0,21.5687,21.5878,21.5687,21.5687,34800.0
2013-04-22 15:30:00,22.63,22.64,22.61,22.63,36000.0,21.5687,21.5783,21.5497,21.5687,36000.0
2013-04-22 15:35:00,22.63,22.65,22.61,22.65,59400.0,21.5687,21.5878,21.5497,21.5878,59400.0
2013-04-22 15:40:00,22.64,22.66,22.64,22.65,59600.0,21.5783,21.5973,21.5783,21.5878,59600.0
2013-04-22 15:45:00,22.65,22.66,22.64,22.66,61200.0,21.5878,21.5973,21.5783,21.5973,61200.0
2013-04-22 15:50:00,22.65,22.66,22.62,22.63,46000.0,21.5878,21.5973,21.5592,21.5687,46000.0
2013-04-22 15:55:00,22.63,22.64,22.61,22.63,80800.0,21.5687,21.5783,21.5497,21.5687,80800.0
2013-04-23 09:30:00,22.75,22.78,22.71,22.71,12800.0,21.6831,21.7117,21.645,21.645,12800.0
2013-04-23 09:35:00,22.74,22.77,22.73,22.75,3400.0,21.6736,21.7022,21.6641,21.6831,3400.0
2013-04-23 09:40:00,22.75,22.8,22.75,22.77,8000.0,21.6831,21.7308,21.6831,21.7022,8000.0
2013-04-23 09:45:00,22.79,22.82,22.75,22.75,9400.0,21.7212,21.7498,21.6831,21.6831,9400.0
2013-04-23 09:50:00,22.74,22.78,22.73,22.73,15400.0,21.6736,21.7117,21.6641,21.6641,15400.0
2013-04-23 09:55:00,22.74,22.74,22.68,22.68,6400.0,21.6736,21.6736,21.6164,21.6164,6400.0
2013-04-23 10:00:00,22.68,22.7,22.66,22.67,10200.0,21.6164,21.6355,21.5973,21.6069,10200.0
2013-04-23 10:05:00,22.67,22.68,22.64,22.67,5000.0,21.6069,21.6164,21.5783,21.6069,5000.0
2013-04-23 10:10:00,22.68,22.69,22.65,22.66,55600.0,21.6164,21.6259,21.5878,21.5973,55600.0
2013-04-23 10:15:00,22.67,22.7,22.67,22.68,9200.0,21.6069,21.6355,21.6069,21.6164,9200.0
2013-04-23 10:20:00,22.69,22.7,22.68,22.68,1200.0,21.6259,21.6355,21.6164,21.6164,1200.0
2013-04-23 10:25:00,22.68,22.69,22.67,22.68,9000.0,21.6164,21.6259,21.6069,21.6164,9000.0
2013-04-23 10:30:00,22.68,22.68,22.65,22.67,35200.0,21.6164,21.6164,21.5878,21.6069,35200.0
2013-04-23 10:35:00,22.68,22.68,22.67,22.68,8000.0,21.6164,21.6164,21.6069,21.6164,8000.0
2013-04-23 10:40:00,22.7,22.73,22.7,22.7,3200.0,21.6355,21.6641,21.6355,21.6355,3200.0
2013-04-23 10:45:00,22.7,22.73,22.7,22.71,16600.0,21.6355,21.6641,21.6355,21.645,16600.0
2013-04-23 10:50:00,22.71,22.74,22.71,22.73,33400.0,21.645,21.6736,21.645,21.6641,33400.0
2013-04-23 10:55:00,22.73,22.75,22.72,22.73,46000.0,21.6641,21.6831,21.6545,21.6641,46000.0
2013-04-23 11:00:00,22.73,22.78,22.72,22.78,36400.0,21.6641,21.7117,21.6545,21.7117,36400.0
2013-04-23 11:05:00,22.78,22.79,22.75,22.75,7000.0,21.7117,21.7212,21.6831,21.6831,7000.0
2013-04-23 11:10:00,22.74,22.77,22.74,22.77,12400.0,21.6736,21.7022,21.6736,21.7022,12400.0
2013-04-23 11:15:00,22.78,22.81,22.78,22.79,5200.0,21.7117,21.7403,21.7117,21.7212,5200.0
2013-04-23 11:20:00,22.81,22.86,22.8,22.85,30600.0,21.7403,21.788,21.7308,21.7784,30600.0
2013-04-23 11:25:00,22.85,22.88,22.83,22.87,23600.0,21.7784,21.807,21.7594,21.7975,23600.0
2013-04-23 11:30:00,22.86,22.88,22.86,22.88,7200.0,21.788,21.807,21.788,21.807,7200.0
2013-04-23 11:35:00,22.87,22.89,22.87,22.89,17400.0,21.7975,21.8165,21.7975,21.8165,17400.0
2013-04-23 11:40:00,22.88,22.89,22.87,22.88,9800.0,21.807,21.8165,21.7975,21.807,9800.0
2013-04-23 11:45:00,22.87,22.88,22.86,22.88,5400.0,21.7975,21.807,21.788,21.807,5400.0
2013-04-23 11:50:00,22.88,22.88,22.87,22.87,4000.0,21.807,21.807,21.7975,21.7975,4000.0
2013-04-23 11:55:00,22.87,22.9,22.86,22.88,9400.0,21.7975,21.8261,21.788,21.807,9400.0
2013-04-23 12:00:00,22.88,22.88,22.86,22.88,8000.0,21.807,21.807,21.788,21.807,8000.0
2013-04-23 12:05:00,22.88,22.89,22.87,22.89,5800.0,21.807,21.8165,21.7975,21.8165,5800.0
2013-04-23 12:10:00,22.87,22.88,22.85,22.86,2000.0,21.7975,21.807,21.7784,21.788,2000.0
2013-04-23 12:15:00,22.86,22.86,22.85,22.86,7200.0,21.788,21.788,21.7784,21.788,7200.0
2013-04-23 12:20:00,22.86,22.88,22.86,22.88,4400.0,21.788,21.807,21.788,21.807,4400.0
2013-04-23 12:25:00,22.87,22.88,22.87,22.87,1600.0,21.7975,21.807,21.7975,21.7975,1600.0
2013-04-23 12:30:00,22.87,22.88,22.87,22.88,6800.0,21.7975,21.807,21.7975,21.807,6800.0
2013-04-23 12:35:00,22.88,22.89,22.87,22.88,8600.0,21.807,21.8165,21.7975,21.807,8600.0
2013-04-23 12:40:00,22.88,22.89,22.87,22.88,3000.0,21.807,21.8165,21.7975,21.807,3000.0
2013-04-23 12:45:00,22.88,22.88,22.86,22.87,9800.0,21.807,21.807,21.788,21.7975,9800.0
2013-04-23 12:50:00,22.88,22.88,22.87,22.88,4200.0,21.807,21.807,21.7975,21.807,4200.0
2013-04-23 12:55:00,22.87,22.88,22.87,22.88,5600.0,21.7975,21.807,21.7975,21.807,5600.0
2013-04-23 13:00:00,22.87,22.88,22.86,22.86,12600.0,21.7975,21.807,21.788,21.788,12600.0
2013-04-23 13:05:00,22.87,22.88,22.84,22.86,139000.0,21.7975,21.807,21.7689,21.788,139000.0
2013-04-23 13:10:00,22.86,22.95,22.81,22.93,61600.0,21.788,21.8737,21.7403,21.8547,61600.0
2013-04-23 13:15:00,22.91,22.93,22.91,22.93,40000.0,21.8356,21.8547,21.8356,21.8547,40000.0
2013-04-23 13:20:00,22.93,22.93,22.9,22.9,5000.0,21.8547,21.8547,21.8261,21.8261,5000.0
2013-04-23 13:25:00,22.89,22.89,22.87,22.89,5800.0,21.8165,21.8165,21.7975,21.8165,5800.0
2013-04-23 13:30:00,22.89,22.9,22.88,22.9,6200.0,21.8165,21.8261,21.807,21.8261,6200.0
2013-04-23 13:35:00,22.9,22.9,22.86,22.87,11000.0,21.8261,21.8261,21.788,21.7975,11000.0
2013-04-23 13:40:00,22.88,22.89,22.87,22.88,7800.0,21.807,21.8165,21.7975,21.807,7800.0
2013-04-23 13:45:00,22.88,22.9,22.88,22.9,3400.0,21.807,21.8261,21.807,21.8261,3400.0
2013-04-23 13:50:00,22.89,22.92,22.89,22.92,6200.0,21.8165,21.8451,21.8165,21.8451,6200.0
2013-04-23 13:55:00,22.89,22.91,22.89,22.89,9000.0,21.8165,21.8356,21.8165,21.8165,9000.0
2013-04-23 14:00:00,22.89,22.9,22.88,22.88,11400.0,21.8165,21.8261,21.807,21.807,11400.0
2013-04-23 14:05:00,22.89,22.89,22.85,22.86,14000.0,21.8165,21.8165,21.7784,21.788,14000.0
2013-04-23 14:10:00,22.86,22.86,22.85,22.86,44000.0,21.788,21.788,21.7784,21.788,44000.0
2013-04-23 14:15:00,22.86,22.86,22.85,22.85,14600.0,21.788,21.788,21.7784,21.7784,14600.0
2013-04-23 14:20:00,22.85,22.86,22.85,22.86,10400.0,21.7784,21.788,21.7784,21.788,10400.0
2013-04-23 14:25:00,22.86,22.87,22.86,22.86,9200.0,21.788,21.7975,21.788,21.788,9200.0
2013-04-23 14:30:00,22.87,22.88,22.86,22.87,31800.0,21.7975,21.807,21.788,21.7975,31800.0
2013-04-23 14:35:00,22.88,22.88,22.86,22.86,2600.0,21.807,21.807,21.788,21.788,2600.0
2013-04-23 14:40:00,22.87,22.88,22.86,22.88,23000.0,21.7975,21.807,21.788,21.807,23000.0
2013-04-23 14:45:00,22.88,22.89,22.88,22.88,7800.0,21.807,21.8165,21.807,21.807,7800.0
2013-04-23 14:50:00,22.89,22.91,22.89,22.9,11000.0,21.8165,21.8356,21.8165,21.8261,11000.0
2013-04-23 14:55:00,22.9,22.9,22.88,22.88,3800.0,21.8261,21.8261,21.807,21.807,3800.0
2013-04-23 15:00:00,22.88,22.88,22.86,22.87,11000.0,21.807,21.807,21.788,21.7975,11000.0
2013-04-23 15:05:00,22.86,22.89,22.86,22.86,19000.0,21.788,21.8165,21.788,21.788,19000.0
2013-04-23 15:10:00,22.87,22.88,22.86,22.86,12400.0,21.7975,21.807,21.788,21.788,12400.0
2013-04-23 15:15:00,22.86,22.86,22.86,22.86,13600.0,21.788,21.788,21.788,21.788,13600.0
2013-04-23 15:20:00,22.86,22.88,22.85,22.86,32200.0,21.788,21.807,21.7784,21.788,32200.0
2013-04-23 15:25:00,22.86,22.87,22.86,22.86,9800.0,21.788,21.7975,21.788,21.788,9800.0
2013-04-23 15:30:00,22.86,22.9,22.86,22.89,31000.0,21.788,21.8261,21.788,21.8165,31000.0
2013-04-23 15:35:00,22.89,22.91,22.89,22.91,32600.0,21.8165,21.8356,21.8165,21.8356,32600.0
2013-04-23 15:40:00,22.91,22.92,22.89,22.92,33400.0,21.8356,21.8451,21.8165,21.8451,33400.0
2013-04-23 15:45:00,22.91,22.96,22.91,22.96,81800.0,21.8356,21.8833,21.8356,21.8833,81800.0
2013-04-23 15:50:00,22.96,22.98,22.95,22.96,103400.0,21.8833,21.9023,21.8737,21.8833,103400.0
2013-04-23 15:55:00,22.96,22.99,22.95,22.97,148000.0,21.8833,21.9119,21.8737,21.8928,148000.0
2013-04-24 09:30:00,23.0,23.04,22.97,22.99,23600.0,21.9214,21.9595,21.8928,21.9119,23600.0
2013-04-24 09:35:00,22.99,23.03,22.98,23.0,15600.0,21.9119,21.95,21.9023,21.9214,15600.0
2013-04-24 09:40:00,23.01,23.01,22.96,22.98,12000.0,21.9309,21.9309,21.8833,21.9023,12000.0
2013-04-24 09:45:00,22.98,23.0,22.88,22.95,77400.0,21.9023,21.9214,21.807,21.8737,77400.0
2013-04-24 09:50:00,22.93,22.96,22.9,22.95,8800.0,21.8547,21.8833,21.8261,21.8737,8800.0
2013-04-24 09:55:00,22.93,22.94,22.87,22.93,59800.0,21.8547,21.8642,21.7975,21.8547,59800.0
2013-04-24 10:00:00,22.92,22.93,22.86,22.88,13600.0,21.8451,21.8547,21.788,21.807,13600.0
2013-04-24 10:05:00,22.88,22.89,22.86,22.86,32400.0,21.807,21.8165,21.788,21.788,32400.0
2013-04-24 10:10:00,22.87,22.89,22.83,22.83,51600.0,21.7975,21.8165,21.7594,21.7594,51600.0
2013-04-24 10:15:00,22.85,22.89,22.83,22.86,9400.0,21.7784,21.8165,21.7594,21.788,9400.0
2013-04-24 10:20:00,22.88,22.88,22.84,22.85,9200.0,21.807,21.807,21.7689,21.7784,9200.0
2013-04-24 10:25:00,22.86,22.86,22.84,22.86,8800.0,21.788,21.788,21.7689,21.788,8800.0
2013-04-24 10:30:00,22.85,22.86,22.85,22.86,3600.0,21.7784,21.788,21.7784,21.788,3600.0
2013-04-24 10:35:00,22.85,22.85,22.83,22.83,6400.0,21.7784,21.7784,21.7594,21.7594,6400.0
2013-04-24 10:40:00,22.84,22.87,22.83,22.87,8200.0,21.7689,21.7975,21.7594,21.7975,8200.0
2013-04-24 10:45:00,22.86,22.89,22.86,22.89,4200.0,21.788,21.8165,21.788,21.8165,4200.0
2013-04-24 10:50:00,22.89,22.91,22.88,22.89,9600.0,21.8165,21.8356,21.807,21.8165,9600.0
2013-04-24 10:55:00,22.88,22.88,22.84,22.85,12400.0,21.807,21.807,21.7689,21.7784,12400.0
2013-04-24 11:00:00,22.86,22.87,22.85,22.86,15000.0,21.788,21.7975,21.7784,21.788,15000.0
2013-04-24 11:05:00,22.86,22.88,22.86,22.86,34600.0,21.788,21.807,21.788,21.788,34600.0
2013-04-24 11:10:00,22.86,22.88,22.85,22.87,29200.0,21.788,21.807,21.7784,21.7975,29200.0
2013-04-24 11:15:00,22.86,22.88,22.86,22.86,5800.0,21.788,21.807,21.788,21.788,5800.0
2013-04-24 11:20:00,22.87,22.88,22.86,22.86,5600.0,21.7975,21.807,21.788,21.788,5600.0
2013-04-24 11:25:00,22.86,22.88,22.85,22.88,9600.0,21.788,21.807,21.7784,21.807,9600.0
2013-04-24 11:30:00,22.88,22.88,22.86,22.86,12400.0,21.807,21.807,21.788,21.788,12400.0
2013-04-24 11:35:00,22.86,22.86,22.85,22.86,7800.0,21.788,21.788,21.7784,21.788,7800.0
2013-04-24 11:40:00,22.86,22.86,22.86,22.86,8800.0,21.788,21.788,21.788,21.788,8800.0
2013-04-24 11:45:00,22.85,22.86,22.84,22.86,4600.0,21.7784,21.788,21.7689,21.788,4600.0
2013-04-24 11:50:00,22.86,22.88,22.86,22.88,73600.0,21.788,21.807,21.788,21.807,73600.0
2013-04-24 11:55:00,22.87,22.87,22.86,22.86,9000.0,21.7975,21.7975,21.788,21.788,9000.0
2013-04-24 12:00:00,22.86,22.86,22.85,22.86,8800.0,21.788,21.788,21.7784,21.788,8800.0
2013-04-24 12:05:00,22.86,22.86,22.86,22.86,2800.0,21.788,21.788,21.788,21.788,2800.0
2013-04-24 12:10:00,22.86,22.87,22.85,22.86,5000.0,21.788,21.7975,21.7784,21.788,5000.0
2013-04-24 12:15:00,22.86,22.86,22.86,22.86,600.0,21.788,21.788,21.788,21.788,600.0
2013-04-24 12:20:00,22.86,22.88,22.86,22.88,14000.0,21.788,21.807,21.788,21.807,14000.0
2013-04-24 12:25:00,22.88,22.9,22.88,22.88,31200.0,21.807,21.8261,21.807,21.807,31200.0
2013-04-24 12:30:00,22.88,22.89,22.88,22.88,2600.0,21.807,21.8165,21.807,21.807,2600.0
2013-04-24 12:35:00,22.87,22.87,22.86,22.86,23800.0,21.7975,21.7975,21.788,21.788,23800.0
2013-04-24 12:40:00,22.86,22.86,22.85,22.86,6400.0,21.788,21.788,21.7784,21.788,6400.0
2013-04-24 12:45:00,22.86,22.86,22.85,22.86,34600.0,21.788,21.788,21.7784,21.788,34600.0
2013-04-24 12:50:00,22.86,22.87,22.85,22.86,5600.0,21.788,21.7975,21.7784,21.788,5600.0
2013-04-24 12:55:00,22.86,22.86,22.86,22.86,6600.0,21.788,21.788,21.788,21.788,6600.0
2013-04-24 13:00:00,22.86,22.88,22.86,22.87,7800.0,21.788,21.807,21.788,21.7975,7800.0
2013-04-24 13:05:00,22.87,22.9,22.87,22.89,3200.0,21.7975,21.8261,21.7975,21.8165,3200.0
2013-04-24 13:10:00,22.89,22.9,22.88,22.9,19600.0,21.8165,21.8261,21.807,21.8261,19600.0
2013-04-24 13:15:00,22.9,22.91,22.89,22.9,27600.0,21.8261,21.8356,21.8165,21.8261,27600.0
2013-04-24 13:20:00,22.91,22.92,22.91,22.92,1800.0,21.8356,21.8451,21.8356,21.8451,1800.0
2013-04-24 13:25:00,22.93,22.93,22.92,22.92,9600.0,21.8547,21.8547,21.8451,21.8451,9600.0
2013-04-24 13:30:00,22.93,22.94,22.93,22.94,7000.0,21.8547,21.8642,21.8547,21.8642,7000.0
2013-04-24 13:35:00,22.95,22.96,22.94,22.96,27800.0,21.8737,21.8833,21.8642,21.8833,27800.0
2013-04-24 13:40:00,22.96,22.98,22.94,22.97,62800.0,21.8833,21.9023,21.8642,21.8928,62800.0
2013-04-24 13:45:00,22.96,22.99,22.96,22.97,18200.0,21.8833,21.9119,21.8833,21.8928,18200.0
2013-04-24 13:50:00,22.97,23.0,22.97,22.98,45400.0,21.8928,21.9214,21.8928,21.9023,45400.0
2013-04-24 13:55:00,22.98,22.99,22.96,22.96,10400.0,21.9023,21.9119,21.8833,21.8833,10400.0
2013-04-24 14:00:00,22.96,22.97,22.94,22.97,9600.0,21.8833,21.8928,21.8642,21.8928,9600.0
2013-04-24 14:05:00,22.97,22.98,22.96,22.96,6400.0,21.8928,21.9023,21.8833,21.8833,6400.0
2013-04-24 14:10:00,22.96,22.97,22.96,22.96,14400.0,21.8833,21.8928,21.8833,21.8833,14400.0
2013-04-24 14:15:00,22.96,22.99,22.96,22.99,16400.0,21.8833,21.9119,21.8833,21.9119,16400.0
2013-04-24 14:20:00,22.99,23.0,22.98,23.0,27000.0,21.9119,21.9214,21.9023,21.9214,27000.0
2013-04-24 14:25:00,23.0,23.0,22.99,23.0,20200.0,21.9214,21.9214,21.9119,21.9214,20200.0
2013-04-24 14:30:00,22.99,23.0,22.98,22.98,62200.0,21.9119,21.9214,21.9023,21.9023,62200.0
2013-04-24 14:35:00,22.99,23.01,22.99,23.01,13000.0,21.9119,21.9309,21.9119,21.9309,13000.0
2013-04-24 14:40:00,23.0,23.03,23.0,23.01,15400.0,21.9214,21.95,21.9214,21.9309,15400.0
2013-04-24 14:45:00,23.01,23.02,22.98,22.98,24200.0,21.9309,21.9405,21.9023,21.9023,24200.0
2013-04-24 14:50:00,22.98,22.98,22.96,22.96,14800.0,21.9023,21.9023,21.8833,21.8833,14800.0
2013-04-24 14:55:00,22.97,22.97,22.96,22.96,25200.0,21.8928,21.8928,21.8833,21.8833,25200.0
2013-04-24 15:00:00,22.97,22.97,22.96,22.96,21200.0,21.8928,21.8928,21.8833,21.8833,21200.0
2013-04-24 15:05:00,22.97,22.97,22.95,22.96,41400.0,21.8928,21.8928,21.8737,21.8833,41400.0
2013-04-24 15:10:00,22.96,22.96,22.95,22.95,24000.0,21.8833,21.8833,21.8737,21.8737,24000.0
2013-04-24 15:15:00,22.95,22.95,22.95,22.95,10000.0,21.8737,21.8737,21.8737,21.8737,10000.0
2013-04-24 15:20:00,22.95,22.95,22.94,22.95,23200.0,21.8737,21.8737,21.8642,21.8737,23200.0
2013-04-24 15:25:00,22.95,22.95,22.94,22.94,32200.0,21.8737,21.8737,21.8642,21.8642,32200.0
2013-04-24 15:30:00,22.94,22.96,22.93,22.93,20800.0,21.8642,21.8833,21.8547,21.8547,20800.0
2013-04-24 15:35:00,22.93,22.95,22.93,22.94,13000.0,21.8547,21.8737,21.8547,21.8642,13000.0
2013-04-24 15:40:00,22.95,22.95,22.93,22.93,15000.0,21.8737,21.8737,21.8547,21.8547,15000.0
2013-04-24 15:45:00,22.93,22.94,22.93,22.93,20000.0,21.8547,21.8642,21.8547,21.8547,20000.0
2013-04-24 15:50:00,22.93,22.95,22.93,22.94,18400.0,21.8547,21.8737,21.8547,21.8642,18400.0
2013-04-24 15:55:00,22.95,22.95,22.9,22.91,59600.0,21.8737,21.8737,21.8261,21.8356,59600.0
2013-04-25 09:30:00,22.93,22.94,22.91,22.92,7600.0,21.8547,21.8642,21.8356,21.8451,7600.0
2013-04-25 09:35:00,22.92,23.02,22.89,23.02,12200.0,21.8451,21.9405,21.8165,21.9405,12200.0
2013-04-25 09:40:00,23.02,23.03,22.97,22.97,3600.0,21.9405,21.95,21.8928,21.8928,3600.0
2013-04-25 09:45:00,22.97,22.97,22.89,22.89,7600.0,21.8928,21.8928,21.8165,21.8165,7600.0
2013-04-25 09:50:00,22.92,23.02,22.92,22.98,11400.0,21.8451,21.9405,21.8451,21.9023,11400.0
2013-04-25 09:55:00,22.99,23.01,22.97,23.01,7600.0,21.9119,21.9309,21.8928,21.9309,7600.0
2013-04-25 10:00:00,22.98,23.03,22.98,23.03,3800.0,21.9023,21.95,21.9023,21.95,3800.0
2013-04-25 10:05:00,23.03,23.04,23.0,23.0,8000.0,21.95,21.9595,21.9214,21.9214,8000.0
2013-04-25 10:10:00,23.0,23.0,22.98,22.99,25200.0,21.9214,21.9214,21.9023,21.9119,25200.0
2013-04-25 10:15:00,22.98,22.98,22.95,22.95,4600.0,21.9023,21.9023,21.8737,21.8737,4600.0
2013-04-25 10:20:00,22.96,22.97,22.93,22.93,9000.0,21.8833,21.8928,21.8547,21.8547,9000.0
2013-04-25 10:25:00,22.95,23.07,22.95,23.06,48800.0,21.8737,21.9881,21.8737,21.9786,48800.0
2013-04-25 10:30:00,23.06,23.06,23.03,23.04,10200.0,21.9786,21.9786,21.95,21.9595,10200.0
2013-04-25 10:35:00,23.03,23.04,23.01,23.02,6000.0,21.95,21.9595,21.9309,21.9405,6000.0
2013-04-25 10:40:00,23.02,23.02,23.02,23.02,600.0,21.9405,21.9405,21.9405,21.9405,600.0
2013-04-25 10:45:00,23.01,23.03,22.99,23.03,19000.0,21.9309,21.95,21.9119,21.95,19000.0
2013-04-25 10:50:00,23.01,23.03,23.0,23.0,36000.0,21.9309,21.95,21.9214,21.9214,36000.0
2013-04-25 10:55:00,23.01,23.01,22.98,22.98,5400.0,21.9309,21.9309,21.9023,21.9023,5400.0
2013-04-25 11:00:00,22.99,22.99,22.99,22.99,2000.0,21.9119,21.9119,21.9119,21.9119,2000.0
2013-04-25 11:05:00,22.99,22.99,22.98,22.98,6200.0,21.9119,21.9119,21.9023,21.9023,6200.0
2013-04-25 11:10:00,22.98,22.98,22.98,22.98,2400.0,21.9023,21.9023,21.9023,21.9023,2400.0
2013-04-25 11:15:00,22.98,22.99,22.97,22.99,3400.0,21.9023,21.9119,21.8928,21.9119,3400.0
2013-04-25 11:20:00,22.99,22.99,22.98,22.98,2600.0,21.9119,21.9119,21.9023,21.9023,2600.0
2013-04-25 11:25:00,22.98,22.99,22.96,22.96,3800.0,21.9023,21.9119,21.8833,21.8833,3800.0
2013-04-25 11:30:00,22.96,22.97,22.95,22.96,21400.0,21.8833,21.8928,21.8737,21.8833,21400.0
2013-04-25 11:35:00,22.96,22.96,22.94,22.94,9200.0,21.8833,21.8833,21.8642,21.8642,9200.0
2013-04-25 11:40:00,22.95,22.95,22.91,22.92,6600.0,21.8737,21.8737,21.8356,21.8451,6600.0
2013-04-25 11:45:00,22.93,22.93,22.9,22.9,8400.0,21.8547,21.8547,21.8261,21.8261,8400.0
2013-04-25 11:50:00,22.9,22.9,22.89,22.89,7600.0,21.8261,21.8261,21.8165,21.8165,7600.0
2013-04-25 11:55:00,22.89,22.89,22.86,22.88,5400.0,21.8165,21.8165,21.788,21.807,5400.0
2013-04-25 12:00:00,22.88,22.88,22.85,22.88,7000.0,21.807,21.807,21.7784,21.807,7000.0
2013-04-25 12:05:00,22.88,22.91,22.88,22.9,7000.0,21.807,21.8356,21.807,21.8261,7000.0
2013-04-25 12:10:00,22.9,22.93,22.9,22.93,35800.0,21.8261,21.8547,21.8261,21.8547,35800.0
2013-04-25 12:15:00,22.93,22.93,22.91,22.92,2200.0,21.8547,21.8547,21.8356,21.8451,2200.0
2013-04-25 12:20:00,22.92,22.92,22.92,22.92,800.0,21.8451,21.8451,21.8451,21.8451,800.0
2013-04-25 12:25:00,22.91,22.91,22.88,22.88,5200.0,21.8356,21.8356,21.807,21.807,5200.0
2013-04-25 12:30:00,22.89,22.91,22.88,22.91,8000.0,21.8165,21.8356,21.807,21.8356,8000.0
2013-04-25 12:35:00,22.91,22.92,22.91,22.91,1800.0,21.8356,21.8451,21.8356,21.8356,1800.0
2013-04-25 12:40:00,22.91,22.91,22.91,22.91,1800.0,21.8356,21.8356,21.8356,21.8356,1800.0
2013-04-25 12:45:00,22.91,22.93,22.91,22.92,3200.0,21.8356,21.8547,21.8356,21.8451,3200.0
2013-04-25 12:50:00,22.93,22.93,22.93,22.93,2200.0,21.8547,21.8547,21.8547,21.8547,2200.0
2013-04-25 12:55:00,22.93,22.93,22.93,22.93,2200.0,21.8547,21.8547,21.8547,21.8547,2200.0
2013-04-25 13:00:00,22.93,22.93,22.93,22.93,5000.0,21.8547,21.8547,21.8547,21.8547,5000.0
2013-04-25 13:05:00,22.93,22.94,22.93,22.94,2200.0,21.8547,21.8642,21.8547,21.8642,2200.0
2013-04-25 13:10:00,22.94,22.94,22.93,22.94,4400.0,21.8642,21.8642,21.8547,21.8642,4400.0
2013-04-25 13:15:00,22.94,22.96,22.93,22.95,12200.0,21.8642,21.8833,21.8547,21.8737,12200.0
2013-04-25 13:20:00,22.95,22.95,22.94,22.94,2400.0,21.8737,21.8737,21.8642,21.8642,2400.0
2013-04-25 13:25:00,22.95,22.96,22.95,22.95,7200.0,21.8737,21.8833,21.8737,21.8737,7200.0
2013-04-25 13:30:00,22.96,22.97,22.96,22.97,59400.0,21.8833,21.8928,21.8833,21.8928,59400.0
2013-04-25 13:35:00,22.98,22.98,22.98,22.98,3400.0,21.9023,21.9023,21.9023,21.9023,3400.0
2013-04-25 13:40:00,22.98,22.98,22.94,22.94,21400.0,21.9023,21.9023,21.8642,21.8642,21400.0
2013-04-25 13:45:00,22.95,22.95,22.93,22.93,1800.0,21.8737,21.8737,21.8547,21.8547,1800.0
2013-04-25 13:50:00,22.93,22.94,22.93,22.93,2400.0,21.8547,21.8642,21.8547,21.8547,2400.0
2013-04-25 13:55:00,22.93,22.94,22.93,22.93,5800.0,21.8547,21.8642,21.8547,21.8547,5800.0
2013-04-25 14:00:00,22.93,22.93,22.93,22.93,12200.0,21.8547,21.8547,21.8547,21.8547,12200.0
2013-04-25 14:05:00,22.93,22.93,22.93,22.93,4000.0,21.8547,21.8547,21.8547,21.8547,4000.0
2013-04-25 14:10:00,22.93,22.93,22.92,22.92,3200.0,21.8547,21.8547,21.8451,21.8451,3200.0
2013-04-25 14:15:00,22.91,22.91,22.9,22.9,2400.0,21.8356,21.8356,21.8261,21.8261,2400.0
2013-04-25 14:20:00,22.89,22.89,22.88,22.89,5000.0,21.8165,21.8165,21.807,21.8165,5000.0
2013-04-25 14:25:00,22.89,22.89,22.88,22.88,1400.0,21.8165,21.8165,21.807,21.807,1400.0
2013-04-25 14:30:00,22.88,22.89,22.88,22.89,2600.0,21.807,21.8165,21.807,21.8165,2600.0
2013-04-25 14:35:00,22.89,22.89,22.88,22.88,3000.0,21.8165,21.8165,21.807,21.807,3000.0
2013-04-25 14:40:00,22.89,22.91,22.89,22.91,13400.0,21.8165,21.8356,21.8165,21.8356,13400.0
2013-04-25 14:45:00,22.9,22.9,22.88,22.89,3800.0,21.8261,21.8261,21.807,21.8165,3800.0
2013-04-25 14:50:00,22.89,22.9,22.88,22.9,4600.0,21.8165,21.8261,21.807,21.8261,4600.0
2013-04-25 14:55:00,22.9,22.91,22.89,22.91,16400.0,21.8261,21.8356,21.8165,21.8356,16400.0
2013-04-25 15:00:00,22.91,22.91,22.89,22.89,6400.0,21.8356,21.8356,21.8165,21.8165,6400.0
2013-04-25 15:05:00,22.89,22.89,22.86,22.88,10000.0,21.8165,21.8165,21.788,21.807,10000.0
2013-04-25 15:10:00,22.86,22.87,22.85,22.87,9200.0,21.788,21.7975,21.7784,21.7975,9200.0
2013-04-25 15:15:00,22.88,22.88,22.84,22.85,14400.0,21.807,21.807,21.7689,21.7784,14400.0
2013-04-25 15:20:00,22.85,22.86,22.83,22.84,16400.0,21.7784,21.788,21.7594,21.7689,16400.0
2013-04-25 15:25:00,22.84,22.85,22.82,22.84,10200.0,21.7689,21.7784,21.7498,21.7689,10200.0
2013-04-25 15:30:00,22.84,22.86,22.84,22.85,8000.0,21.7689,21.788,21.7689,21.7784,8000.0
2013-04-25 15:35:00,22.85,22.86,22.84,22.86,5400.0,21.7784,21.788,21.7689,21.788,5400.0
2013-04-25 15:40:00,22.86,22.86,22.86,22.86,8000.0,21.788,21.788,21.788,21.788,8000.0
2013-04-25 15:45:00,22.86,22.89,22.86,22.89,32000.0,21.788,21.8165,21.788,21.8165,32000.0
2013-04-25 15:50:00,22.89,22.89,22.86,22.86,26000.0,21.8165,21.8165,21.788,21.788,26000.0
2013-04-25 15:55:00,22.86,22.86,22.84,22.86,20400.0,21.788,21.788,21.7689,21.788,20400.0
2013-04-26 09:30:00,22.82,22.84,22.81,22.84,6800.0,21.7498,21.7689,21.7403,21.7689,6800.0
2013-04-26 09:35:00,22.8,22.86,22.8,22.8,5200.0,21.7308,21.788,21.7308,21.7308,5200.0
2013-04-26 09:40:00,22.79,22.8,22.75,22.75,1600.0,21.7212,21.7308,21.6831,21.6831,1600.0
2013-04-26 09:45:00,22.76,22.79,22.76,22.79,2800.0,21.6926,21.7212,21.6926,21.7212,2800.0
2013-04-26 09:50:00,22.79,22.82,22.79,22.82,5400.0,21.7212,21.7498,21.7212,21.7498,5400.0
2013-04-26 09:55:00,22.81,22.88,22.81,22.88,7800.0,21.7403,21.807,21.7403,21.807,7800.0
2013-04-26 10:00:00,22.88,22.92,22.88,22.88,5000.0,21.807,21.8451,21.807,21.807,5000.0
2013-04-26 10:05:00,22.88,22.88,22.82,22.83,8000.0,21.807,21.807,21.7498,21.7594,8000.0
2013-04-26 10:10:00,22.83,22.88,22.82,22.84,27400.0,21.7594,21.807,21.7498,21.7689,27400.0
2013-04-26 10:15:00,22.84,22.85,22.83,22.83,15600.0,21.7689,21.7784,21.7594,21.7594,15600.0
2013-04-26 10:20:00,22.83,22.83,22.81,22.82,3800.0,21.7594,21.7594,21.7403,21.7498,3800.0
2013-04-26 10:25:00,22.83,22.83,22.8,22.8,2600.0,21.7594,21.7594,21.7308,21.7308,2600.0
2013-04-26 10:30:00,22.8,22.83,22.8,22.82,8600.0,21.7308,21.7594,21.7308,21.7498,8600.0
2013-04-26 10:35:00,22.82,22.82,22.81,22.81,3000.0,21.7498,21.7498,21.7403,21.7403,3000.0
2013-04-26 10:40:00,22.82,22.82,22.8,22.82,2600.0,21.7498,21.7498,21.7308,21.7498,2600.0
2013-04-26 10:45:00,22.81,22.82,22.81,22.81,600.0,21.7403,21.7498,21.7403,21.7403,600.0
2013-04-26 10:50:00,22.81,22.81,22.77,22.79,5600.0,21.7403,21.7403,21.7022,21.7212,5600.0
2013-04-26 10:55:00,22.78,22.8,22.78,22.8,6000.0,21.7117,21.7308,21.7117,21.7308,6000.0
2013-04-26 11:00:00,22.8,22.8,22.8,22.8,600.0,21.7308,21.7308,21.7308,21.7308,600.0
2013-04-26 11:05:00,22.81,22.82,22.8,22.81,16600.0,21.7403,21.7498,21.7308,21.7403,16600.0
2013-04-26 11:10:00,22.82,22.83,22.81,22.82,9800.0,21.7498,21.7594,21.7403,21.7498,9800.0
2013-04-26 11:15:00,22.82,22.83,22.8,22.81,8000.0,21.7498,21.7594,21.7308,21.7403,8000.0
2013-04-26 11:20:00,22.81,22.83,22.81,22.82,14000.0,21.7403,21.7594,21.7403,21.7498,14000.0
2013-04-26 11:25:00,22.83,22.85,22.8,22.83,27600.0,21.7594,21.7784,21.7308,21.7594,27600.0
2013-04-26 11:30:00,22.84,22.84,22.83,22.83,4400.0,21.7689,21.7689,21.7594,21.7594,4400.0
2013-04-26 11:35:00,22.83,22.83,22.8,22.81,10400.0,21.7594,21.7594,21.7308,21.7403,10400.0
2013-04-26 11:40:00,22.8,22.83,22.8,22.83,6400.0,21.7308,21.7594,21.7308,21.7594,6400.0
2013-04-26 11:45:00,22.82,22.84,22.81,22.81,4400.0,21.7498,21.7689,21.7403,21.7403,4400.0
2013-04-26 11:50:00,22.81,22.82,22.8,22.82,5000.0,21.7403,21.7498,21.7308,21.7498,5000.0
2013-04-26 11:55:00,22.8,22.81,22.79,22.8,9600.0,21.7308,21.7403,21.7212,21.7308,9600.0
2013-04-26 12:00:00,22.8,22.81,22.77,22.81,12600.0,21.7308,21.7403,21.7022,21.7403,12600.0
2013-04-26 12:05:00,22.8,22.82,22.8,22.81,10800.0,21.7308,21.7498,21.7308,21.7403,10800.0
2013-04-26 12:10:00,22.82,22.82,22.8,22.81,25400.0,21.7498,21.7498,21.7308,21.7403,25400.0
2013-04-26 12:15:00,22.81,22.81,22.8,22.8,6600.0,21.7403,21.7403,21.7308,21.7308,6600.0
2013-04-26 12:20:00,22.8,22.83,22.79,22.82,8200.0,21.7308,21.7594,21.7212,21.7498,8200.0
2013-04-26 12:25:00,22.8,22.82,22.8,22.82,5800.0,21.7308,21.7498,21.7308,21.7498,5800.0
2013-04-26 12:30:00,22.82,22.82,22.81,22.81,1600.0,21.7498,21.7498,21.7403,21.7403,1600.0
2013-04-26 12:35:00,22.82,22.82,22.79,22.79,19000.0,21.7498,21.7498,21.7212,21.7212,19000.0
2013-04-26 12:40:00,22.8,22.82,22.8,22.81,15800.0,21.7308,21.7498,21.7308,21.7403,15800.0
2013-04-26 12:45:00,22.81,22.81,22.81,22.81,3600.0,21.7403,21.7403,21.7403,21.7403,3600.0
2013-04-26 12:50:00,22.81,22.82,22.8,22.82,15400.0,21.7403,21.7498,21.7308,21.7498,15400.0
2013-04-26 12:55:00,22.82,22.85,22.82,22.85,32000.0,21.7498,21.7784,21.7498,21.7784,32000.0
2013-04-26 13:00:00,22.85,22.85,22.84,22.84,1200.0,21.7784,21.7784,21.7689,21.7689,1200.0
2013-04-26 13:05:00,22.84,22.85,22.83,22.85,6600.0,21.7689,21.7784,21.7594,21.7784,6600.0
2013-04-26 13:10:00,22.85,22.85,22.85,22.85,1200.0,21.7784,21.7784,21.7784,21.7784,1200.0
2013-04-26 13:15:00,22.85,22.85,22.83,22.83,5200.0,21.7784,21.7784,21.7594,21.7594,5200.0
2013-04-26 13:20:00,22.85,22.85,22.84,22.84,6600.0,21.7784,21.7784,21.7689,21.7689,6600.0
2013-04-26 13:25:00,22.85,22.88,22.84,22.86,59200.0,21.7784,21.807,21.7689,21.788,59200.0
2013-04-26 13:30:00,22.86,22.87,22.86,22.86,3400.0,21.788,21.7975,21.788,21.788,3400.0
2013-04-26 13:35:00,22.86,22.88,22.86,22.88,8200.0,21.788,21.807,21.788,21.807,8200.0
2013-04-26 13:40:00,22.86,22.87,22.86,22.87,16600.0,21.788,21.7975,21.788,21.7975,16600.0
2013-04-26 13:45:00,22.88,22.9,22.87,22.89,7600.0,21.807,21.8261,21.7975,21.8165,7600.0
2013-04-26 13:50:00,22.88,22.88,22.86,22.86,3200.0,21.807,21.807,21.788,21.788,3200.0
2013-04-26 13:55:00,22.86,22.88,22.86,22.88,8200.0,21.788,21.807,21.788,21.807,8200.0
2013-04-26 14:00:00,22.88,22.88,22.86,22.86,4600.0,21.807,21.807,21.788,21.788,4600.0
2013-04-26 14:05:00,22.87,22.88,22.86,22.86,6200.0,21.7975,21.807,21.788,21.788,6200.0
2013-04-26 14:10:00,22.86,22.88,22.86,22.88,9800.0,21.788,21.807,21.788,21.807,9800.0
2013-04-26 14:15:00,22.87,22.89,22.87,22.89,15000.0,21.7975,21.8165,21.7975,21.8165,15000.0
2013-04-26 14:20:00,22.89,22.89,22.86,22.89,13600.0,21.8165,21.8165,21.788,21.8165,13600.0
2013-04-26 14:25:00,22.89,22.89,22.88,22.89,5200.0,21.8165,21.8165,21.807,21.8165,5200.0
2013-04-26 14:30:00,22.89,22.89,22.89,22.89,5200.0,21.8165,21.8165,21.8165,21.8165,5200.0
2013-04-26 14:35:00,22.89,22.93,22.89,22.93,13000.0,21.8165,21.8547,21.8165,21.8547,13000.0
2013-04-26 14:40:00,22.93,22.94,22.93,22.94,10400.0,21.8547,21.8642,21.8547,21.8642,10400.0
2013-04-26 14:45:00,22.93,22.95,22.93,22.95,9800.0,21.8547,21.8737,21.8547,21.8737,9800.0
2013-04-26 14:50:00,22.94,22.94,22.93,22.93,3600.0,21.8642,21.8642,21.8547,21.8547,3600.0
2013-04-26 14:55:00,22.93,22.93,22.91,22.93,11800.0,21.8547,21.8547,21.8356,21.8547,11800.0
2013-04-26 15:00:00,22.93,22.95,22.92,22.94,11200.0,21.8547,21.8737,21.8451,21.8642,11200.0
2013-04-26 15:05:00,22.95,22.95,22.94,22.95,5000.0,21.8737,21.8737,21.8642,21.8737,5000.0
2013-04-26 15:10:00,22.94,22.95,22.93,22.93,8800.0,21.8642,21.8737,21.8547,21.8547,8800.0
2013-04-26 15:15:00,22.93,22.95,22.93,22.93,4000.0,21.8547,21.8737,21.8547,21.8547,4000.0
2013-04-26 15:20:00,22.93,22.93,22.92,22.93,8000.0,21.8547,21.8547,21.8451,21.8547,8000.0
2013-04-26 15:25:00,22.93,22.95,22.93,22.95,6400.0,21.8547,21.8737,21.8547,21.8737,6400.0
2013-04-26 15:30:00,22.95,22.95,22.94,22.94,6800.0,21.8737,21.8737,21.8642,21.8642,6800.0
2013-04-26 15:35:00,22.95,22.95,22.94,22.94,9200.0,21.8737,21.8737,21.8642,21.8642,9200.0
2013-04-26 15:40:00,22.94,22.95,22.94,22.95,15000.0,21.8642,21.8737,21.8642,21.8737,15000.0
2013-04-26 15:45:00,22.95,22.95,22.93,22.94,32400.0,21.8737,21.8737,21.8547,21.8642,32400.0
2013-04-26 15:50:00,22.94,22.95,22.93,22.94,23200.0,21.8642,21.8737,21.8547,21.8642,23200.0
2013-04-26 15:55:00,22.93,22.96,22.93,22.96,262000.0,21.8547,21.8833,21.8547,21.8833,262000.0
2013-04-29 09:30:00,23.0,23.0,22.96,22.97,12400.0,21.9214,21.9214,21.8833,21.8928,12400.0
2013-04-29 09:35:00,22.98,23.0,22.96,23.0,3000.0,21.9023,21.9214,21.8833,21.9214,3000.0
2013-04-29 09:40:00,22.98,23.0,22.98,23.0,3200.0,21.9023,21.9214,21.9023,21.9214,3200.0
2013-04-29 09:45:00,23.0,23.0,22.95,22.96,2600.0,21.9214,21.9214,21.8737,21.8833,2600.0
2013-04-29 09:50:00,22.93,22.95,22.92,22.92,23800.0,21.8547,21.8737,21.8451,21.8451,23800.0
2013-04-29 09:55:00,22.89,22.9,22.89,22.9,7400.0,21.8165,21.8261,21.8165,21.8261,7400.0
2013-04-29 10:00:00,22.92,22.93,22.92,22.93,2200.0,21.8451,21.8547,21.8451,21.8547,2200.0
2013-04-29 10:05:00,23.0,23.0,22.99,23.0,11000.0,21.9214,21.9214,21.9119,21.9214,11000.0
2013-04-29 10:10:00,23.0,23.01,23.0,23.0,8800.0,21.9214,21.9309,21.9214,21.9214,8800.0
2013-04-29 10:15:00,23.0,23.0,22.97,22.98,24400.0,21.9214,21.9214,21.8928,21.9023,24400.0
2013-04-29 10:20:00,22.98,23.01,22.98,23.01,5200.0,21.9023,21.9309,21.9023,21.9309,5200.0
2013-04-29 10:25:00,23.02,23.11,23.02,23.11,14800.0,21.9405,22.0262,21.9405,22.0262,14800.0
2013-04-29 10:30:00,23.08,23.09,23.04,23.04,7800.0,21.9976,22.0072,21.9595,21.9595,7800.0
2013-04-29 10:35:00,23.05,23.08,23.05,23.08,6000.0,21.969,21.9976,21.969,21.9976,6000.0
2013-04-29 10:40:00,23.07,23.07,23.05,23.05,1600.0,21.9881,21.9881,21.969,21.969,1600.0
2013-04-29 10:45:00,23.07,23.07,23.05,23.05,4400.0,21.9881,21.9881,21.969,21.969,4400.0
2013-04-29 10:50:00,23.06,23.07,23.05,23.05,8400.0,21.9786,21.9881,21.969,21.969,8400.0
2013-04-29 10:55:00,23.06,23.06,23.04,23.04,6400.0,21.9786,21.9786,21.9595,21.9595,6400.0
2013-04-29 11:00:00,23.05,23.06,23.05,23.06,1200.0,21.969,21.9786,21.969,21.9786,1200.0
2013-04-29 11:05:00,23.06,23.06,23.02,23.02,15000.0,21.9786,21.9786,21.9405,21.9405,15000.0
2013-04-29 11:10:00,23.02,23.04,23.0,23.0,9600.0,21.9405,21.9595,21.9214,21.9214,9600.0
2013-04-29 11:15:00,23.0,23.04,22.99,23.04,5400.0,21.9214,21.9595,21.9119,21.9595,5400.0
2013-04-29 11:20:00,23.03,23.04,23.0,23.0,9800.0,21.95,21.9595,21.9214,21.9214,9800.0
2013-04-29 11:25:00,23.02,23.02,22.99,23.0,3600.0,21.9405,21.9405,21.9119,21.9214,3600.0
2013-04-29 11:30:00,23.0,23.0,23.0,23.0,1400.0,21.9214,21.9214,21.9214,21.9214,1400.0
2013-04-29 11:35:00,22.98,22.98,22.95,22.95,4400.0,21.9023,21.9023,21.8737,21.8737,4400.0
2013-04-29 11:40:00,22.96,22.98,22.96,22.98,3600.0,21.8833,21.9023,21.8833,21.9023,3600.0
2013-04-29 11:45:00,22.98,23.02,22.97,23.02,10600.0,21.9023,21.9405,21.8928,21.9405,10600.0
2013-04-29 11:50:00,23.02,23.02,23.02,23.02,800.0,21.9405,21.9405,21.9405,21.9405,800.0
2013-04-29 11:55:00,23.0,23.02,23.0,23.02,2600.0,21.9214,21.9405,21.9214,21.9405,2600.0
2013-04-29 12:00:00,23.02,23.07,23.01,23.05,25800.0,21.9405,21.9881,21.9309,21.969,25800.0
2013-04-29 12:05:00,23.05,23.06,23.04,23.04,4400.0,21.969,21.9786,21.9595,21.9595,4400.0
2013-04-29 12:10:00,23.05,23.06,23.04,23.04,15800.0,21.969,21.9786,21.9595,21.9595,15800.0
2013-04-29 12:15:00,23.04,23.05,23.03,23.03,4600.0,21.9595,21.969,21.95,21.95,4600.0
2013-04-29 12:20:00,23.04,23.04,23.03,23.04,3200.0,21.9595,21.9595,21.95,21.9595,3200.0
2013-04-29 12:25:00,23.04,23.04,23.02,23.03,17600.0,21.9595,21.9595,21.9405,21.95,17600.0
2013-04-29 12:30:00,23.03,23.04,23.03,23.03,8400.0,21.95,21.9595,21.95,21.95,8400.0
2013-04-29 12:35:00,23.03,23.03,23.02,23.02,2400.0,21.95,21.95,21.9405,21.9405,2400.0
2013-04-29 12:40:00,23.02,23.03,23.02,23.02,2000.0,21.9405,21.95,21.9405,21.9405,2000.0
2013-04-29 12:45:00,23.02,23.02,23.02,23.02,2600.0,21.9405,21.9405,21.9405,21.9405,2600.0
2013-04-29 12:50:00,23.02,23.04,23.02,23.03,14800.0,21.9405,21.9595,21.9405,21.95,14800.0
2013-04-29 12:55:00,23.02,23.03,23.02,23.02,35600.0,21.9405,21.95,21.9405,21.9405,35600.0
2013-04-29 13:00:00,23.02,23.02,23.02,23.02,2200.0,21.9405,21.9405,21.9405,21.9405,2200.0
2013-04-29 13:05:00,23.02,23.03,23.02,23.03,3400.0,21.9405,21.95,21.9405,21.95,3400.0
2013-04-29 13:10:00,23.02,23.03,23.02,23.03,4400.0,21.9405,21.95,21.9405,21.95,4400.0
2013-04-29 13:15:00,23.02,23.03,23.01,23.03,8400.0,21.9405,21.95,21.9309,21.95,8400.0
2013-04-29 13:20:00,23.03,23.04,23.0,23.01,76800.0,21.95,21.9595,21.9214,21.9309,76800.0
2013-04-29 13:25:00,23.01,23.03,23.01,23.02,25400.0,21.9309,21.95,21.9309,21.9405,25400.0
2013-04-29 13:30:00,23.03,23.03,23.02,23.03,9200.0,21.95,21.95,21.9405,21.95,9200.0
2013-04-29 13:35:00,23.03,23.03,23.0,23.02,4400.0,21.95,21.95,21.9214,21.9405,4400.0
2013-04-29 13:40:00,23.02,23.03,23.02,23.02,4200.0,21.9405,21.95,21.9405,21.9405,4200.0
2013-04-29 13:45:00,23.02,23.02,23.02,23.02,14000.0,21.9405,21.9405,21.9405,21.9405,14000.0
2013-04-29 13:50:00,23.03,23.06,23.02,23.06,38000.0,21.95,21.9786,21.9405,21.9786,38000.0
2013-04-29 13:55:00,23.07,23.07,23.04,23.04,26800.0,21.9881,21.9881,21.9595,21.9595,26800.0
2013-04-29 14:00:00,23.04,23.04,23.03,23.04,8200.0,21.9595,21.9595,21.95,21.9595,8200.0
2013-04-29 14:05:00,23.04,23.05,23.03,23.03,3600.0,21.9595,21.969,21.95,21.95,3600.0
2013-04-29 14:10:00,23.04,23.04,23.04,23.04,3800.0,21.9595,21.9595,21.9595,21.9595,3800.0
2013-04-29 14:15:00,23.04,23.04,23.02,23.03,6600.0,21.9595,21.9595,21.9405,21.95,6600.0
2013-04-29 14:20:00,23.03,23.03,23.02,23.03,2600.0,21.95,21.95,21.9405,21.95,2600.0
2013-04-29 14:25:00,23.03,23.03,23.02,23.02,5200.0,21.95,21.95,21.9405,21.9405,5200.0
2013-04-29 14:30:00,23.03,23.03,23.02,23.03,6400.0,21.95,21.95,21.9405,21.95,6400.0
2013-04-29 14:35:00,23.03,23.03,23.02,23.03,6000.0,21.95,21.95,21.9405,21.95,6000.0
2013-04-29 14:40:00,23.03,23.03,23.02,23.03,5000.0,21.95,21.95,21.9405,21.95,5000.0
2013-04-29 14:45:00,23.03,23.05,23.03,23.04,5200.0,21.95,21.969,21.95,21.9595,5200.0
2013-04-29 14:50:00,23.04,23.04,23.02,23.03,9800.0,21.9595,21.9595,21.9405,21.95,9800.0
2013-04-29 14:55:00,23.03,23.03,23.03,23.03,6800.0,21.95,21.95,21.95,21.95,6800.0
2013-04-29 15:00:00,23.03,23.03,23.02,23.03,5800.0,21.95,21.95,21.9405,21.95,5800.0
2013-04-29 15:05:00,23.03,23.03,23.02,23.03,25400.0,21.95,21.95,21.9405,21.95,25400.0
2013-04-29 15:10:00,23.03,23.03,23.03,23.03,24800.0,21.95,21.95,21.95,21.95,24800.0
2013-04-29 15:15:00,23.03,23.03,23.03,23.03,15000.0,21.95,21.95,21.95,21.95,15000.0
2013-04-29 15:20:00,23.03,23.03,23.03,23.03,23000.0,21.95,21.95,21.95,21.95,23000.0
2013-04-29 15:25:00,23.03,23.05,23.03,23.05,15200.0,21.95,21.969,21.95,21.969,15200.0
2013-04-29 15:30:00,23.05,23.07,23.05,23.07,36400.0,21.969,21.9881,21.969,21.9881,36400.0
2013-04-29 15:35:00,23.07,23.07,23.06,23.07,35400.0,21.9881,21.9881,21.9786,21.9881,35400.0
2013-04-29 15:40:00,23.07,23.07,23.06,23.06,26200.0,21.9881,21.9881,21.9786,21.9786,26200.0
2013-04-29 15:45:00,23.06,23.07,23.06,23.07,44400.0,21.9786,21.9881,21.9786,21.9881,44400.0
2013-04-29 15:50:00,23.06,23.07,23.05,23.05,48200.0,21.9786,21.9881,21.969,21.969,48200.0
2013-04-29 15:55:00,23.05,23.08,23.03,23.05,138000.0,21.969,21.9976,21.95,21.969,138000.0
2013-04-30 09:30:00,22.64,23.22,22.64,23.04,57600.0,21.5783,22.1311,21.5783,21.9595,57600.0
2013-04-30 09:35:00,23.04,23.13,23.02,23.12,39200.0,21.9595,22.0453,21.9405,22.0358,39200.0
2013-04-30 09:40:00,23.13,23.17,23.09,23.16,26200.0,22.0453,22.0834,22.0072,22.0739,26200.0
2013-04-30 09:45:00,23.16,23.22,23.14,23.19,4600.0,22.0739,22.1311,22.0548,22.1025,4600.0
2013-04-30 09:50:00,23.18,23.22,23.18,23.18,9400.0,22.0929,22.1311,22.0929,22.0929,9400.0
2013-04-30 09:55:00,23.18,23.21,23.13,23.13,9000.0,22.0929,22.1215,22.0453,22.0453,9000.0
2013-04-30 10:00:00,23.14,23.18,23.13,23.14,11400.0,22.0548,22.0929,22.0453,22.0548,11400.0
2013-04-30 10:05:00,23.14,23.17,23.13,23.15,7800.0,22.0548,22.0834,22.0453,22.0644,7800.0
2013-04-30 10:10:00,23.16,23.22,23.15,23.22,9400.0,22.0739,22.1311,22.0644,22.1311,9400.0
2013-04-30 10:15:00,23.22,23.23,23.2,23.2,17000.0,22.1311,22.1406,22.112,22.112,17000.0
2013-04-30 10:20:00,23.18,23.22,23.18,23.2,10400.0,22.0929,22.1311,22.0929,22.112,10400.0
2013-04-30 10:25:00,23.22,23.22,23.2,23.2,2400.0,22.1311,22.1311,22.112,22.112,2400.0
2013-04-30 10:30:00,23.21,23.22,23.2,23.22,6200.0,22.1215,22.1311,22.112,22.1311,6200.0
2013-04-30 10:35:00,23.23,23.25,23.22,23.25,8000.0,22.1406,22.1597,22.1311,22.1597,8000.0
2013-04-30 10:40:00,23.25,23.27,23.25,23.26,22400.0,22.1597,22.1787,22.1597,22.1692,22400.0
2013-04-30 10:45:00,23.28,23.28,23.25,23.25,6800.0,22.1883,22.1883,22.1597,22.1597,6800.0
2013-04-30 10:50:00,23.28,23.29,23.26,23.27,21800.0,22.1883,22.1978,22.1692,22.1787,21800.0
2013-04-30 10:55:00,23.29,23.31,23.28,23.3,3600.0,22.1978,22.2169,22.1883,22.2073,3600.0
2013-04-30 11:00:00,23.29,23.36,23.29,23.33,14200.0,22.1978,22.2645,22.1978,22.2359,14200.0
2013-04-30 11:05:00,23.31,23.35,23.31,23.35,16800.0,22.2169,22.255,22.2169,22.255,16800.0
2013-04-30 11:10:00,23.36,23.36,23.33,23.33,4800.0,22.2645,22.2645,22.2359,22.2359,4800.0
2013-04-30 11:15:00,23.33,23.33,23.29,23.3,6400.0,22.2359,22.2359,22.1978,22.2073,6400.0
2013-04-30 11:20:00,23.3,23.31,23.29,23.29,6600.0,22.2073,22.2169,22.1978,22.1978,6600.0
2013-04-30 11:25:00,23.3,23.3,23.28,23.28,11600.0,22.2073,22.2073,22.1883,22.1883,11600.0
2013-04-30 11:30:00,23.28,23.31,23.27,23.31,9400.0,22.1883,22.2169,22.1787,22.2169,9400.0
2013-04-30 11:35:00,23.3,23.31,23.29,23.31,4400.0,22.2073,22.2169,22.1978,22.2169,4400.0
2013-04-30 11:40:00,23.32,23.33,23.29,23.29,25600.0,22.2264,22.2359,22.1978,22.1978,25600.0
2013-04-30 11:45:00,23.3,23.31,23.29,23.29,4200.0,22.2073,22.2169,22.1978,22.1978,4200.0
2013-04-30 11:50:00,23.28,23.35,23.28,23.34,5600.0,22.1883,22.255,22.1883,22.2454,5600.0
2013-04-30 11:55:00,23.34,23.34,23.32,23.33,26400.0,22.2454,22.2454,22.2264,22.2359,26400.0
2013-04-30 12:00:00,23.33,23.35,23.33,23.34,4400.0,22.2359,22.255,22.2359,22.2454,4400.0
2013-04-30 12:05:00,23.35,23.38,23.35,23.38,15000.0,22.255,22.2836,22.255,22.2836,15000.0
2013-04-30 12:10:00,23.38,23.38,23.36,23.38,4000.0,22.2836,22.2836,22.2645,22.2836,4000.0
2013-04-30 12:15:00,23.38,23.38,23.36,23.36,14400.0,22.2836,22.2836,22.2645,22.2645,14400.0
2013-04-30 12:20:00,23.36,23.36,23.36,23.36,14600.0,22.2645,22.2645,22.2645,22.2645,14600.0
2013-04-30 12:25:00,23.36,23.38,23.36,23.38,7800.0,22.2645,22.2836,22.2645,22.2836,7800.0
2013-04-30 12:30:00,23.38,23.4,23.38,23.39,5000.0,22.2836,22.3026,22.2836,22.2931,5000.0
2013-04-30 12:35:00,23.39,23.41,23.39,23.41,5000.0,22.2931,22.3122,22.2931,22.3122,5000.0
2013-04-30 12:40:00,23.4,23.42,23.4,23.42,5200.0,22.3026,22.3217,22.3026,22.3217,5200.0
2013-04-30 12:45:00,23.42,23.45,23.42,23.45,6600.0,22.3217,22.3503,22.3217,22.3503,6600.0
2013-04-30 12:50:00,23.45,23.49,23.45,23.47,9000.0,22.3503,22.3884,22.3503,22.3693,9000.0
2013-04-30 12:55:00,23.47,23.47,23.44,23.45,56600.0,22.3693,22.3693,22.3408,22.3503,56600.0
2013-04-30 13:00:00,23.43,23.45,23.38,23.39,167600.0,22.3312,22.3503,22.2836,22.2931,167600.0
2013-04-30 13:05:00,23.39,23.4,23.39,23.4,6800.0,22.2931,22.3026,22.2931,22.3026,6800.0
2013-04-30 13:10:00,23.39,23.39,23.35,23.35,10000.0,22.2931,22.2931,22.255,22.255,10000.0
2013-04-30 13:15:00,23.35,23.36,23.33,23.34,323400.0,22.255,22.2645,22.2359,22.2454,323400.0
2013-04-30 13:20:00,23.32,23.34,23.3,23.3,17800.0,22.2264,22.2454,22.2073,22.2073,17800.0
2013-04-30 13:25:00,23.3,23.3,23.28,23.28,5800.0,22.2073,22.2073,22.1883,22.1883,5800.0
2013-04-30 13:30:00,23.28,23.29,23.25,23.25,10600.0,22.1883,22.1978,22.1597,22.1597,10600.0
2013-04-30 13:35:00,23.25,23.25,23.24,23.24,9000.0,22.1597,22.1597,22.1501,22.1501,9000.0
2013-04-30 13:40:00,23.23,23.25,23.23,23.25,17400.0,22.1406,22.1597,22.1406,22.1597,17400.0
2013-04-30 13:45:00,23.25,23.25,23.25,23.25,31400.0,22.1597,22.1597,22.1597,22.1597,31400.0
2013-04-30 13:50:00,23.25,23.25,23.22,23.22,15000.0,22.1597,22.1597,22.1311,22.1311,15000.0
2013-04-30 13:55:00,23.22,23.22,23.19,23.19,11200.0,22.1311,22.1311,22.1025,22.1025,11200.0
2013-04-30 14:00:00,23.18,23.19,23.14,23.14,10000.0,22.0929,22.1025,22.0548,22.0548,10000.0
2013-04-30 14:05:00,23.14,23.14,23.11,23.11,24000.0,22.0548,22.0548,22.0262,22.0262,24000.0
2013-04-30 14:10:00,23.11,23.13,23.1,23.11,24000.0,22.0262,22.0453,22.0167,22.0262,24000.0
2013-04-30 14:15:00,23.11,23.11,23.09,23.09,13600.0,22.0262,22.0262,22.0072,22.0072,13600.0
2013-04-30 14:20:00,23.09,23.11,23.09,23.1,13600.0,22.0072,22.0262,22.0072,22.0167,13600.0
2013-04-30 14:25:00,23.11,23.11,23.09,23.1,11200.0,22.0262,22.0262,22.0072,22.0167,11200.0
2013-04-30 14:30:00,23.09,23.12,23.09,23.09,14000.0,22.0072,22.0358,22.0072,22.0072,14000.0
2013-04-30 14:35:00,23.08,23.11,23.08,23.11,7400.0,21.9976,22.0262,21.9976,22.0262,7400.0
2013-04-30 14:40:00,23.11,23.11,23.1,23.11,6400.0,22.0262,22.0262,22.0167,22.0262,6400.0
2013-04-30 14:45:00,23.11,23.11,23.09,23.09,8200.0,22.0262,22.0262,22.0072,22.0072,8200.0
2013-04-30 14:50:00,23.09,23.11,23.09,23.1,7600.0,22.0072,22.0262,22.0072,22.0167,7600.0
2013-04-30 14:55:00,23.1,23.13,23.1,23.13,10600.0,22.0167,22.0453,22.0167,22.0453,10600.0
2013-04-30 15:00:00,23.13,23.13,23.11,23.11,8600.0,22.0453,22.0453,22.0262,22.0262,8600.0
2013-04-30 15:05:00,23.11,23.13,23.11,23.13,11600.0,22.0262,22.0453,22.0262,22.0453,11600.0
2013-04-30 15:10:00,23.13,23.15,23.13,23.15,16400.0,22.0453,22.0644,22.0453,22.0644,16400.0
2013-04-30 15:15:00,23.15,23.17,23.14,23.16,21000.0,22.0644,22.0834,22.0548,22.0739,21000.0
2013-04-30 15:20:00,23.16,23.18,23.15,23.18,41400.0,22.0739,22.0929,22.0644,22.0929,41400.0
2013-04-30 15:25:00,23.18,23.18,23.18,23.18,14000.0,22.0929,22.0929,22.0929,22.0929,14000.0
2013-04-30 15:30:00,23.18,23.18,23.17,23.18,31400.0,22.0929,22.0929,22.0834,22.0929,31400.0
2013-04-30 15:35:00,23.18,23.18,23.17,23.17,42400.0,22.0929,22.0929,22.0834,22.0834,42400.0
2013-04-30 15:40:00,23.18,23.18,23.17,23.18,20600.0,22.0929,22.0929,22.0834,22.0929,20600.0
2013-04-30 15:45:00,23.18,23.18,23.17,23.18,42800.0,22.0929,22.0929,22.0834,22.0929,42800.0
2013-04-30 15:50:00,23.18,23.18,23.17,23.18,31400.0,22.0929,22.0929,22.0834,22.0929,31400.0
2013-04-30 15:55:00,23.18,23.2,23.17,23.19,69800.0,22.0929,22.112,22.0834,22.1025,69800.0
2013-05-01 09:30:00,23.04,23.14,22.97,23.0,32800.0,21.9595,22.0548,21.8928,21.9214,32800.0
2013-05-01 09:35:00,23.0,23.07,23.0,23.07,2400.0,21.9214,21.9881,21.9214,21.9881,2400.0
2013-05-01 09:40:00,23.09,23.1,23.03,23.09,8400.0,22.0072,22.0167,21.95,22.0072,8400.0
2013-05-01 09:45:00,23.12,23.18,23.11,23.11,16200.0,22.0358,22.0929,22.0262,22.0262,16200.0
2013-05-01 09:50:00,23.11,23.11,23.01,23.03,29400.0,22.0262,22.0262,21.9309,21.95,29400.0
2013-05-01 09:55:00,23.03,23.04,23.03,23.04,3600.0,21.95,21.9595,21.95,21.9595,3600.0
2013-05-01 10:00:00,23.04,23.06,23.0,23.0,42000.0,21.9595,21.9786,21.9214,21.9214,42000.0
2013-05-01 10:05:00,23.02,23.02,22.94,22.97,11400.0,21.9405,21.9405,21.8642,21.8928,11400.0
2013-05-01 10:10:00,22.97,22.98,22.95,22.95,9200.0,21.8928,21.9023,21.8737,21.8737,9200.0
2013-05-01 10:15:00,22.95,23.01,22.94,23.01,18200.0,21.8737,21.9309,21.8642,21.9309,18200.0
2013-05-01 10:20:00,23.0,23.07,23.0,23.07,18400.0,21.9214,21.9881,21.9214,21.9881,18400.0
2013-05-01 10:25:00,23.07,23.1,23.04,23.07,7400.0,21.9881,22.0167,21.9595,21.9881,7400.0
2013-05-01 10:30:00,23.07,23.07,23.02,23.04,4200.0,21.9881,21.9881,21.9405,21.9595,4200.0
2013-05-01 10:35:00,23.05,23.1,23.04,23.1,10400.0,21.969,22.0167,21.9595,22.0167,10400.0
2013-05-01 10:40:00,23.1,23.15,23.09,23.15,17000.0,22.0167,22.0644,22.0072,22.0644,17000.0
2013-05-01 10:45:00,23.14,23.14,23.09,23.12,14400.0,22.0548,22.0548,22.0072,22.0358,14400.0
2013-05-01 10:50:00,23.12,23.18,23.12,23.16,12600.0,22.0358,22.0929,22.0358,22.0739,12600.0
2013-05-01 10:55:00,23.17,23.21,23.17,23.18,16000.0,22.0834,22.1215,22.0834,22.0929,16000.0
2013-05-01 11:00:00,23.17,23.17,23.11,23.13,9200.0,22.0834,22.0834,22.0262,22.0453,9200.0
2013-05-01 11:05:00,23.12,23.14,23.11,23.14,5400.0,22.0358,22.0548,22.0262,22.0548,5400.0
2013-05-01 11:10:00,23.14,23.16,23.14,23.16,3400.0,22.0548,22.0739,22.0548,22.0739,3400.0
2013-05-01 11:15:00,23.16,23.17,23.15,23.17,7000.0,22.0739,22.0834,22.0644,22.0834,7000.0
2013-05-01 11:20:00,23.16,23.19,23.15,23.18,10800.0,22.0739,22.1025,22.0644,22.0929,10800.0
2013-05-01 11:25:00,23.18,23.21,23.18,23.2,9000.0,22.0929,22.1215,22.0929,22.112,9000.0
2013-05-01 11:30:00,23.2,23.22,23.2,23.22,2400.0,22.112,22.1311,22.112,22.1311,2400.0
2013-05-01 11:35:00,23.21,23.22,23.19,23.2,99600.0,22.1215,22.1311,22.1025,22.112,99600.0
2013-05-01 11:40:00,23.2,23.21,23.2,23.21,4800.0,22.112,22.1215,22.112,22.1215,4800.0
2013-05-01 11:45:00,23.22,23.25,23.2,23.25,33400.0,22.1311,22.1597,22.112,22.1597,33400.0
2013-05-01 11:50:00,23.24,23.28,23.24,23.28,8000.0,22.1501,22.1883,22.1501,22.1883,8000.0
2013-05-01 11:55:00,23.28,23.29,23.28,23.29,6800.0,22.1883,22.1978,22.1883,22.1978,6800.0
2013-05-01 12:00:00,23.29,23.3,23.28,23.29,6200.0,22.1978,22.2073,22.1883,22.1978,6200.0
2013-05-01 12:05:00,23.28,23.32,23.28,23.31,18600.0,22.1883,22.2264,22.1883,22.2169,18600.0
2013-05-01 12:10:00,23.3,23.39,23.3,23.36,58000.0,22.2073,22.2931,22.2073,22.2645,58000.0
2013-05-01 12:15:00,23.38,23.38,23.36,23.36,3800.0,22.2836,22.2836,22.2645,22.2645,3800.0
2013-05-01 12:20:00,23.36,23.37,23.34,23.34,10200.0,22.2645,22.274,22.2454,22.2454,10200.0
2013-05-01 12:25:00,23.34,23.37,23.33,23.35,21200.0,22.2454,22.274,22.2359,22.255,21200.0
2013-05-01 12:30:00,23.34,23.35,23.3,23.3,8000.0,22.2454,22.255,22.2073,22.2073,8000.0
2013-05-01 12:35:00,23.3,23.32,23.3,23.31,15400.0,22.2073,22.2264,22.2073,22.2169,15400.0
2013-05-01 12:40:00,23.31,23.31,23.3,23.31,3200.0,22.2169,22.2169,22.2073,22.2169,3200.0
2013-05-01 12:45:00,23.31,23.34,23.3,23.34,12000.0,22.2169,22.2454,22.2073,22.2454,12000.0
2013-05-01 12:50:00,23.34,23.34,23.32,23.33,11800.0,22.2454,22.2454,22.2264,22.2359,11800.0
2013-05-01 12:55:00,23.33,23.34,23.31,23.33,31800.0,22.2359,22.2454,22.2169,22.2359,31800.0
2013-05-01 13:00:00,23.33,23.33,23.31,23.31,15000.0,22.2359,22.2359,22.2169,22.2169,15000.0
2013-05-01 13:05:00,23.31,23.32,23.3,23.3,30200.0,22.2169,22.2264,22.2073,22.2073,30200.0
2013-05-01 13:10:00,23.31,23.33,23.3,23.33,13600.0,22.2169,22.2359,22.2073,22.2359,13600.0
2013-05-01 13:15:00,23.33,23.33,23.3,23.31,22600.0,22.2359,22.2359,22.2073,22.2169,22600.0
2013-05-01 13:20:00,23.31,23.32,23.3,23.32,7000.0,22.2169,22.2264,22.2073,22.2264,7000.0
2013-05-01 13:25:00,23.33,23.35,23.33,23.35,10200.0,22.2359,22.255,22.2359,22.255,10200.0
2013-05-01 13:30:00,23.35,23.39,23.35,23.38,28600.0,22.255,22.2931,22.255,22.2836,28600.0
2013-05-01 13:35:00,23.39,23.39,23.34,23.35,43200.0,22.2931,22.2931,22.2454,22.255,43200.0
2013-05-01 13:40:00,23.36,23.36,23.34,23.34,16600.0,22.2645,22.2645,22.2454,22.2454,16600.0
2013-05-01 13:45:00,23.33,23.36,23.33,23.35,168600.0,22.2359,22.2645,22.2359,22.255,168600.0
2013-05-01 13:50:00,23.34,23.34,23.33,23.33,13000.0,22.2454,22.2454,22.2359,22.2359,13000.0
2013-05-01 13:55:00,23.33,23.33,23.32,23.33,24800.0,22.2359,22.2359,22.2264,22.2359,24800.0
2013-05-01 14:00:00,23.33,23.36,23.33,23.35,13200.0,22.2359,22.2645,22.2359,22.255,13200.0
2013-05-01 14:05:00,23.35,23.38,23.35,23.37,11800.0,22.255,22.2836,22.255,22.274,11800.0
2013-05-01 14:10:00,23.38,23.39,23.35,23.36,19000.0,22.2836,22.2931,22.255,22.2645,19000.0
2013-05-01 14:15:00,23.36,23.36,23.35,23.35,13600.0,22.2645,22.2645,22.255,22.255,13600.0
2013-05-01 14:20:00,23.36,23.38,23.36,23.36,22000.0,22.2645,22.2836,22.2645,22.2645,22000.0
2013-05-01 14:25:00,23.36,23.39,23.36,23.38,33200.0,22.2645,22.2931,22.2645,22.2836,33200.0
2013-05-01 14:30:00,23.36,23.37,23.36,23.36,48800.0,22.2645,22.274,22.2645,22.2645,48800.0
2013-05-01 14:35:00,23.36,23.37,23.35,23.37,23400.0,22.2645,22.274,22.255,22.274,23400.0
2013-05-01 14:40:00,23.36,23.37,23.35,23.36,39200.0,22.2645,22.274,22.255,22.2645,39200.0
2013-05-01 14:45:00,23.35,23.37,23.35,23.37,49200.0,22.255,22.274,22.255,22.274,49200.0
2013-05-01 14:50:00,23.36,23.4,23.36,23.38,33800.0,22.2645,22.3026,22.2645,22.2836,33800.0
2013-05-01 14:55:00,23.38,23.41,23.38,23.4,88000.0,22.2836,22.3122,22.2836,22.3026,88000.0
2013-05-01 15:00:00,23.4,23.4,23.38,23.39,29600.0,22.3026,22.3026,22.2836,22.2931,29600.0
2013-05-01 15:05:00,23.39,23.4,23.39,23.39,18800.0,22.2931,22.3026,22.2931,22.2931,18800.0
2013-05-01 15:10:00,23.39,23.39,23.39,23.39,14600.0,22.2931,22.2931,22.2931,22.2931,14600.0
2013-05-01 15:15:00,23.38,23.4,23.37,23.39,35400.0,22.2836,22.3026,22.274,22.2931,35400.0
2013-05-01 15:20:00,23.39,23.39,23.36,23.36,24400.0,22.2931,22.2931,22.2645,22.2645,24400.0
2013-05-01 15:25:00,23.36,23.37,23.36,23.36,19600.0,22.2645,22.274,22.2645,22.2645,19600.0
2013-05-01 15:30:00,23.36,23.37,23.36,23.36,20600.0,22.2645,22.274,22.2645,22.2645,20600.0
2013-05-01 15:35:00,23.36,23.4,23.36,23.37,27400.0,22.2645,22.3026,22.2645,22.274,27400.0
2013-05-01 15:40:00,23.37,23.38,23.36,23.36,22400.0,22.274,22.2836,22.2645,22.2645,22400.0
2013-05-01 15:45:00,23.36,23.37,23.36,23.36,48600.0,22.2645,22.274,22.2645,22.2645,48600.0
2013-05-01 15:50:00,23.36,23.37,23.35,23.35,55400.0,22.2645,22.274,22.255,22.255,55400.0
2013-05-01 15:55:00,23.36,23.38,23.35,23.37,91800.0,22.2645,22.2836,22.255,22.274,91800.0
2013-05-02 09:30:00,23.41,23.58,23.39,23.53,25200.0,22.3122,22.4742,22.2931,22.4265,25200.0
2013-05-02 09:35:00,23.51,23.55,23.51,23.51,11000.0,22.4075,22.4456,22.4075,22.4075,11000.0
2013-05-02 09:40:00,23.5,23.54,23.5,23.52,28800.0,22.3979,22.4361,22.3979,22.417,28800.0
2013-05-02 09:45:00,23.52,23.53,23.5,23.5,11600.0,22.417,22.4265,22.3979,22.3979,11600.0
2013-05-02 09:50:00,23.5,23.52,23.47,23.47,37600.0,22.3979,22.417,22.3693,22.3693,37600.0
2013-05-02 09:55:00,23.46,23.5,23.43,23.45,34400.0,22.3598,22.3979,22.3312,22.3503,34400.0
2013-05-02 10:00:00,23.46,23.48,23.45,23.45,11200.0,22.3598,22.3789,22.3503,22.3503,11200.0
2013-05-02 10:05:00,23.45,23.49,23.45,23.49,10000.0,22.3503,22.3884,22.3503,22.3884,10000.0
2013-05-02 10:10:00,23.49,23.52,23.48,23.52,23800.0,22.3884,22.417,22.3789,22.417,23800.0
2013-05-02 10:15:00,23.51,23.54,23.48,23.49,6200.0,22.4075,22.4361,22.3789,22.3884,6200.0
2013-05-02 10:20:00,23.49,23.52,23.49,23.5,15800.0,22.3884,22.417,22.3884,22.3979,15800.0
2013-05-02 10:25:00,23.5,23.5,23.49,23.49,8200.0,22.3979,22.3979,22.3884,22.3884,8200.0
2013-05-02 10:30:00,23.49,23.5,23.47,23.49,13800.0,22.3884,22.3979,22.3693,22.3884,13800.0
2013-05-02 10:35:00,23.5,23.5,23.47,23.47,13200.0,22.3979,22.3979,22.3693,22.3693,13200.0
2013-05-02 10:40:00,23.48,23.49,23.47,23.47,4000.0,22.3789,22.3884,22.3693,22.3693,4000.0
2013-05-02 10:45:00,23.48,23.49,23.47,23.47,5400.0,22.3789,22.3884,22.3693,22.3693,5400.0
2013-05-02 10:50:00,23.47,23.49,23.46,23.46,9200.0,22.3693,22.3884,22.3598,22.3598,9200.0
2013-05-02 10:55:00,23.47,23.48,23.47,23.47,30400.0,22.3693,22.3789,22.3693,22.3693,30400.0
2013-05-02 11:00:00,23.46,23.47,23.45,23.46,40600.0,22.3598,22.3693,22.3503,22.3598,40600.0
2013-05-02 11:05:00,23.45,23.46,23.44,23.46,11200.0,22.3503,22.3598,22.3408,22.3598,11200.0
2013-05-02 11:10:00,23.46,23.48,23.46,23.48,64600.0,22.3598,22.3789,22.3598,22.3789,64600.0
2013-05-02 11:15:00,23.48,23.48,23.47,23.47,15000.0,22.3789,22.3789,22.3693,22.3693,15000.0
2013-05-02 11:20:00,23.47,23.47,23.46,23.46,15600.0,22.3693,22.3693,22.3598,22.3598,15600.0
2013-05-02 11:25:00,23.46,23.47,23.46,23.47,22000.0,22.3598,22.3693,22.3598,22.3693,22000.0
2013-05-02 11:30:00,23.47,23.47,23.46,23.46,7400.0,22.3693,22.3693,22.3598,22.3598,7400.0
2013-05-02 11:35:00,23.46,23.47,23.46,23.47,8400.0,22.3598,22.3693,22.3598,22.3693,8400.0
2013-05-02 11:40:00,23.47,23.48,23.47,23.47,11800.0,22.3693,22.3789,22.3693,22.3693,11800.0
2013-05-02 11:45:00,23.47,23.48,23.46,23.47,12800.0,22.3693,22.3789,22.3598,22.3693,12800.0
2013-05-02 11:50:00,23.47,23.47,23.46,23.46,5000.0,22.3693,22.3693,22.3598,22.3598,5000.0
2013-05-02 11:55:00,23.46,23.46,23.45,23.46,21400.0,22.3598,22.3598,22.3503,22.3598,21400.0
2013-05-02 12:00:00,23.45,23.46,23.45,23.46,20400.0,22.3503,22.3598,22.3503,22.3598,20400.0
2013-05-02 12:05:00,23.46,23.47,23.45,23.46,14200.0,22.3598,22.3693,22.3503,22.3598,14200.0
2013-05-02 12:10:00,23.46,23.46,23.45,23.45,5800.0,22.3598,22.3598,22.3503,22.3503,5800.0
2013-05-02 12:15:00,23.45,23.46,23.45,23.45,8600.0,22.3503,22.3598,22.3503,22.3503,8600.0
2013-05-02 12:20:00,23.45,23.45,23.45,23.45,4800.0,22.3503,22.3503,22.3503,22.3503,4800.0
2013-05-02 12:25:00,23.45,23.45,23.43,23.45,29000.0,22.3503,22.3503,22.3312,22.3503,29000.0
2013-05-02 12:30:00,23.45,23.46,23.44,23.45,8600.0,22.3503,22.3598,22.3408,22.3503,8600.0
2013-05-02 12:35:00,23.46,23.46,23.45,23.45,24800.0,22.3598,22.3598,22.3503,22.3503,24800.0
2013-05-02 12:40:00,23.45,23.46,23.45,23.46,13600.0,22.3503,22.3598,22.3503,22.3598,13600.0
2013-05-02 12:45:00,23.46,23.46,23.45,23.45,7800.0,22.3598,22.3598,22.3503,22.3503,7800.0
2013-05-02 12:50:00,23.45,23.45,23.44,23.45,5800.0,22.3503,22.3503,22.3408,22.3503,5800.0
2013-05-02 12:55:00,23.45,23.45,23.43,23.43,9000.0,22.3503,22.3503,22.3312,22.3312,9000.0
2013-05-02 13:00:00,23.43,23.44,23.43,23.44,11800.0,22.3312,22.3408,22.3312,22.3408,11800.0
2013-05-02 13:05:00,23.44,23.44,23.43,23.43,1800.0,22.3408,22.3408,22.3312,22.3312,1800.0
2013-05-02 13:10:00,23.43,23.45,23.43,23.45,11400.0,22.3312,22.3503,22.3312,22.3503,11400.0
2013-05-02 13:15:00,23.44,23.45,23.43,23.45,19200.0,22.3408,22.3503,22.3312,22.3503,19200.0
2013-05-02 13:20:00,23.45,23.45,23.44,23.44,7000.0,22.3503,22.3503,22.3408,22.3408,7000.0
2013-05-02 13:25:00,23.44,23.45,23.43,23.43,7200.0,22.3408,22.3503,22.3312,22.3312,7200.0
2013-05-02 13:30:00,23.43,23.44,23.43,23.44,4000.0,22.3312,22.3408,22.3312,22.3408,4000.0
2013-05-02 13:35:00,23.44,23.44,23.43,23.43,9200.0,22.3408,22.3408,22.3312,22.3312,9200.0
2013-05-02 13:40:00,23.43,23.43,23.43,23.43,2200.0,22.3312,22.3312,22.3312,22.3312,2200.0
2013-05-02 13:45:00,23.43,23.45,23.43,23.45,8200.0,22.3312,22.3503,22.3312,22.3503,8200.0
2013-05-02 13:50:00,23.45,23.46,23.45,23.46,6400.0,22.3503,22.3598,22.3503,22.3598,6400.0
2013-05-02 13:55:00,23.46,23.46,23.43,23.44,5400.0,22.3598,22.3598,22.3312,22.3408,5400.0
2013-05-02 14:00:00,23.43,23.43,23.43,23.43,5400.0,22.3312,22.3312,22.3312,22.3312,5400.0
2013-05-02 14:05:00,23.43,23.44,23.43,23.43,10200.0,22.3312,22.3408,22.3312,22.3312,10200.0
2013-05-02 14:10:00,23.43,23.44,23.43,23.43,8200.0,22.3312,22.3408,22.3312,22.3312,8200.0
2013-05-02 14:15:00,23.43,23.44,23.43,23.44,12600.0,22.3312,22.3408,22.3312,22.3408,12600.0
2013-05-02 14:20:00,23.43,23.43,23.43,23.43,7000.0,22.3312,22.3312,22.3312,22.3312,7000.0
2013-05-02 14:25:00,23.43,23.43,23.42,23.43,5800.0,22.3312,22.3312,22.3217,22.3312,5800.0
2013-05-02 14:30:00,23.43,23.43,23.42,23.43,23400.0,22.3312,22.3312,22.3217,22.3312,23400.0
2013-05-02 14:35:00,23.43,23.44,23.43,23.43,7800.0,22.3312,22.3408,22.3312,22.3312,7800.0
2013-05-02 14:40:00,23.43,23.43,23.43,23.43,9800.0,22.3312,22.3312,22.3312,22.3312,9800.0
2013-05-02 14:45:00,23.43,23.43,23.42,23.42,8800.0,22.3312,22.3312,22.3217,22.3217,8800.0
2013-05-02 14:50:00,23.42,23.43,23.42,23.43,8200.0,22.3217,22.3312,22.3217,22.3312,8200.0
2013-05-02 14:55:00,23.43,23.44,23.43,23.43,18400.0,22.3312,22.3408,22.3312,22.3312,18400.0
2013-05-02 15:00:00,23.43,23.43,23.43,23.43,6600.0,22.3312,22.3312,22.3312,22.3312,6600.0
2013-05-02 15:05:00,23.43,23.43,23.43,23.43,10600.0,22.3312,22.3312,22.3312,22.3312,10600.0
2013-05-02 15:10:00,23.43,23.43,23.43,23.43,7600.0,22.3312,22.3312,22.3312,22.3312,7600.0
2013-05-02 15:15:00,23.43,23.44,23.43,23.44,31400.0,22.3312,22.3408,22.3312,22.3408,31400.0
2013-05-02 15:20:00,23.43,23.45,23.43,23.45,25400.0,22.3312,22.3503,22.3312,22.3503,25400.0
2013-05-02 15:25:00,23.45,23.45,23.43,23.45,22000.0,22.3503,22.3503,22.3312,22.3503,22000.0
2013-05-02 15:30:00,23.45,23.46,23.44,23.44,22600.0,22.3503,22.3598,22.3408,22.3408,22600.0
2013-05-02 15:35:00,23.43,23.45,23.43,23.45,21200.0,22.3312,22.3503,22.3312,22.3503,21200.0
2013-05-02 15:40:00,23.44,23.45,23.43,23.44,38000.0,22.3408,22.3503,22.3312,22.3408,38000.0
2013-05-02 15:45:00,23.45,23.46,23.43,23.43,36800.0,22.3503,22.3598,22.3312,22.3312,36800.0
2013-05-02 15:50:00,23.43,23.43,23.42,23.43,65800.0,22.3312,22.3312,22.3217,22.3312,65800.0
2013-05-02 15:55:00,23.43,23.45,23.42,23.45,52400.0,22.3312,22.3503,22.3217,22.3503,52400.0
2013-05-03 09:30:00,23.59,23.68,23.58,23.66,13200.0,22.4837,22.5695,22.4742,22.5504,13200.0
2013-05-03 09:35:00,23.66,23.76,23.66,23.76,3800.0,22.5504,22.6457,22.5504,22.6457,3800.0
2013-05-03 09:40:00,23.75,23.75,23.68,23.68,8600.0,22.6362,22.6362,22.5695,22.5695,8600.0
2013-05-03 09:45:00,23.69,23.71,23.64,23.64,57600.0,22.579,22.5981,22.5314,22.5314,57600.0
2013-05-03 09:50:00,23.64,23.68,23.62,23.65,35600.0,22.5314,22.5695,22.5123,22.5409,35600.0
2013-05-03 09:55:00,23.63,23.66,23.63,23.66,24000.0,22.5218,22.5504,22.5218,22.5504,24000.0
2013-05-03 10:00:00,23.65,23.66,23.61,23.61,347000.0,22.5409,22.5504,22.5028,22.5028,347000.0
2013-05-03 10:05:00,23.61,23.61,23.59,23.6,29000.0,22.5028,22.5028,22.4837,22.4933,29000.0
2013-05-03 10:10:00,23.59,23.59,23.57,23.59,33400.0,22.4837,22.4837,22.4647,22.4837,33400.0
2013-05-03 10:15:00,23.59,23.59,23.57,23.58,12400.0,22.4837,22.4837,22.4647,22.4742,12400.0
2013-05-03 10:20:00,23.58,23.6,23.58,23.58,41800.0,22.4742,22.4933,22.4742,22.4742,41800.0
2013-05-03 10:25:00,23.58,23.6,23.58,23.59,19200.0,22.4742,22.4933,22.4742,22.4837,19200.0
2013-05-03 10:30:00,23.59,23.59,23.57,23.57,9600.0,22.4837,22.4837,22.4647,22.4647,9600.0
2013-05-03 10:35:00,23.58,23.58,23.56,23.56,22400.0,22.4742,22.4742,22.4551,22.4551,22400.0
2013-05-03 10:40:00,23.56,23.58,23.56,23.57,10200.0,22.4551,22.4742,22.4551,22.4647,10200.0
2013-05-03 10:45:00,23.57,23.57,23.56,23.56,4600.0,22.4647,22.4647,22.4551,22.4551,4600.0
2013-05-03 10:50:00,23.57,23.57,23.55,23.56,11800.0,22.4647,22.4647,22.4456,22.4551,11800.0
2013-05-03 10:55:00,23.55,23.56,23.53,23.54,11600.0,22.4456,22.4551,22.4265,22.4361,11600.0
2013-05-03 11:00:00,23.53,23.55,23.53,23.54,8800.0,22.4265,22.4456,22.4265,22.4361,8800.0
2013-05-03 11:05:00,23.54,23.56,23.54,23.55,7800.0,22.4361,22.4551,22.4361,22.4456,7800.0
2013-05-03 11:10:00,23.55,23.55,23.53,23.53,22200.0,22.4456,22.4456,22.4265,22.4265,22200.0
2013-05-03 11:15:00,23.53,23.53,23.51,23.51,15800.0,22.4265,22.4265,22.4075,22.4075,15800.0
2013-05-03 11:20:00,23.5,23.5,23.49,23.49,11200.0,22.3979,22.3979,22.3884,22.3884,11200.0
2013-05-03 11:25:00,23.49,23.5,23.49,23.49,7800.0,22.3884,22.3979,22.3884,22.3884,7800.0
2013-05-03 11:30:00,23.48,23.5,23.48,23.5,11200.0,22.3789,22.3979,22.3789,22.3979,11200.0
2013-05-03 11:35:00,23.5,23.5,23.49,23.5,5600.0,22.3979,22.3979,22.3884,22.3979,5600.0
2013-05-03 11:40:00,23.5,23.5,23.5,23.5,4000.0,22.3979,22.3979,22.3979,22.3979,4000.0
2013-05-03 11:45:00,23.5,23.5,23.5,23.5,12600.0,22.3979,22.3979,22.3979,22.3979,12600.0
2013-05-03 11:50:00,23.5,23.51,23.5,23.51,10800.0,22.3979,22.4075,22.3979,22.4075,10800.0
2013-05-03 11:55:00,23.51,23.51,23.5,23.5,4400.0,22.4075,22.4075,22.3979,22.3979,4400.0
2013-05-03 12:00:00,23.5,23.51,23.5,23.51,10200.0,22.3979,22.4075,22.3979,22.4075,10200.0
2013-05-03 12:05:00,23.51,23.51,23.5,23.5,6400.0,22.4075,22.4075,22.3979,22.3979,6400.0
2013-05-03 12:10:00,23.51,23.51,23.5,23.5,13600.0,22.4075,22.4075,22.3979,22.3979,13600.0
2013-05-03 12:15:00,23.5,23.5,23.5,23.5,8000.0,22.3979,22.3979,22.3979,22.3979,8000.0
2013-05-03 12:20:00,23.5,23.51,23.5,23.5,13000.0,22.3979,22.4075,22.3979,22.3979,13000.0
2013-05-03 12:25:00,23.5,23.52,23.5,23.52,17600.0,22.3979,22.417,22.3979,22.417,17600.0
2013-05-03 12:30:00,23.52,23.54,23.52,23.53,6800.0,22.417,22.4361,22.417,22.4265,6800.0
2013-05-03 12:35:00,23.53,23.53,23.52,23.53,9600.0,22.4265,22.4265,22.417,22.4265,9600.0
2013-05-03 12:40:00,23.53,23.53,23.53,23.53,2400.0,22.4265,22.4265,22.4265,22.4265,2400.0
2013-05-03 12:45:00,23.53,23.53,23.5,23.51,9600.0,22.4265,22.4265,22.3979,22.4075,9600.0
2013-05-03 12:50:00,23.51,23.52,23.51,23.52,3800.0,22.4075,22.417,22.4075,22.417,3800.0
2013-05-03 12:55:00,23.52,23.52,23.5,23.5,16000.0,22.417,22.417,22.3979,22.3979,16000.0
2013-05-03 13:00:00,23.5,23.51,23.5,23.5,3400.0,22.3979,22.4075,22.3979,22.3979,3400.0
2013-05-03 13:05:00,23.5,23.51,23.5,23.5,15000.0,22.3979,22.4075,22.3979,22.3979,15000.0
2013-05-03 13:10:00,23.5,23.51,23.5,23.5,35000.0,22.3979,22.4075,22.3979,22.3979,35000.0
2013-05-03 13:15:00,23.5,23.5,23.49,23.49,5400.0,22.3979,22.3979,22.3884,22.3884,5400.0
2013-05-03 13:20:00,23.49,23.5,23.49,23.5,9800.0,22.3884,22.3979,22.3884,22.3979,9800.0
2013-05-03 13:25:00,23.5,23.5,23.48,23.49,13600.0,22.3979,22.3979,22.3789,22.3884,13600.0
2013-05-03 13:30:00,23.5,23.5,23.49,23.5,5600.0,22.3979,22.3979,22.3884,22.3979,5600.0
2013-05-03 13:35:00,23.5,23.5,23.49,23.5,10600.0,22.3979,22.3979,22.3884,22.3979,10600.0
2013-05-03 13:40:00,23.5,23.5,23.5,23.5,11600.0,22.3979,22.3979,22.3979,22.3979,11600.0
2013-05-03 13:45:00,23.5,23.5,23.5,23.5,10000.0,22.3979,22.3979,22.3979,22.3979,10000.0
2013-05-03 13:50:00,23.5,23.5,23.49,23.5,13400.0,22.3979,22.3979,22.3884,22.3979,13400.0
2013-05-03 13:55:00,23.5,23.5,23.49,23.5,6600.0,22.3979,22.3979,22.3884,22.3979,6600.0
2013-05-03 14:00:00,23.5,23.5,23.5,23.5,3600.0,22.3979,22.3979,22.3979,22.3979,3600.0
2013-05-03 14:05:00,23.5,23.5,23.5,23.5,3800.0,22.3979,22.3979,22.3979,22.3979,3800.0
2013-05-03 14:10:00,23.5,23.5,23.49,23.5,43600.0,22.3979,22.3979,22.3884,22.3979,43600.0
2013-05-03 14:15:00,23.5,23.5,23.5,23.5,7000.0,22.3979,22.3979,22.3979,22.3979,7000.0
2013-05-03 14:20:00,23.5,23.5,23.5,23.5,3200.0,22.3979,22.3979,22.3979,22.3979,3200.0
2013-05-03 14:25:00,23.5,23.5,23.5,23.5,8000.0,22.3979,22.3979,22.3979,22.3979,8000.0
2013-05-03 14:30:00,23.5,23.5,23.5,23.5,3400.0,22.3979,22.3979,22.3979,22.3979,3400.0
2013-05-03 14:35:00,23.5,23.5,23.49,23.49,10400.0,22.3979,22.3979,22.3884,22.3884,10400.0
2013-05-03 14:40:00,23.49,23.5,23.49,23.49,13400.0,22.3884,22.3979,22.3884,22.3884,13400.0
2013-05-03 14:45:00,23.49,23.5,23.49,23.49,17400.0,22.3884,22.3979,22.3884,22.3884,17400.0
2013-05-03 14:50:00,23.49,23.5,23.49,23.49,7200.0,22.3884,22.3979,22.3884,22.3884,7200.0
2013-05-03 14:55:00,23.5,23.5,23.49,23.49,12000.0,22.3979,22.3979,22.3884,22.3884,12000.0
2013-05-03 15:00:00,23.49,23.49,23.47,23.47,22000.0,22.3884,22.3884,22.3693,22.3693,22000.0
2013-05-03 15:05:00,23.47,23.48,23.45,23.45,33600.0,22.3693,22.3789,22.3503,22.3503,33600.0
2013-05-03 15:10:00,23.46,23.46,23.45,23.46,20600.0,22.3598,22.3598,22.3503,22.3598,20600.0
2013-05-03 15:15:00,23.45,23.48,23.45,23.47,19200.0,22.3503,22.3789,22.3503,22.3693,19200.0
2013-05-03 15:20:00,23.47,23.48,23.46,23.46,11200.0,22.3693,22.3789,22.3598,22.3598,11200.0
2013-05-03 15:25:00,23.47,23.5,23.46,23.49,14000.0,22.3693,22.3979,22.3598,22.3884,14000.0
2013-05-03 15:30:00,23.48,23.48,23.46,23.47,29000.0,22.3789,22.3789,22.3598,22.3693,29000.0
2013-05-03 15:35:00,23.48,23.48,23.46,23.46,30600.0,22.3789,22.3789,22.3598,22.3598,30600.0
2013-05-03 15:40:00,23.46,23.46,23.45,23.45,18200.0,22.3598,22.3598,22.3503,22.3503,18200.0
2013-05-03 15:45:00,23.45,23.46,23.43,23.44,31400.0,22.3503,22.3598,22.3312,22.3408,31400.0
2013-05-03 15:50:00,23.44,23.45,23.44,23.45,13800.0,22.3408,22.3503,22.3408,22.3503,13800.0
2013-05-03 15:55:00,23.45,23.47,23.43,23.45,54800.0,22.3503,22.3693,22.3312,22.3503,54800.0
2013-05-06 09:30:00,23.45,23.46,23.39,23.4,121400.0,22.3503,22.3598,22.2931,22.3026,121400.0
2013-05-06 09:35:00,23.42,23.5,23.42,23.45,3000.0,22.3217,22.3979,22.3217,22.3503,3000.0
2013-05-06 09:40:00,23.48,23.5,23.48,23.5,11800.0,22.3789,22.3979,22.3789,22.3979,11800.0
2013-05-06 09:45:00,23.5,23.5,23.46,23.46,9400.0,22.3979,22.3979,22.3598,22.3598,9400.0
2013-05-06 09:50:00,23.45,23.47,23.44,23.46,15600.0,22.3503,22.3693,22.3408,22.3598,15600.0
2013-05-06 09:55:00,23.45,23.46,23.44,23.45,11000.0,22.3503,22.3598,22.3408,22.3503,11000.0
2013-05-06 10:00:00,23.46,23.47,23.45,23.46,4000.0,22.3598,22.3693,22.3503,22.3598,4000.0
2013-05-06 10:05:00,23.48,23.48,23.45,23.46,32400.0,22.3789,22.3789,22.3503,22.3598,32400.0
2013-05-06 10:10:00,23.46,23.47,23.45,23.47,3800.0,22.3598,22.3693,22.3503,22.3693,3800.0
2013-05-06 10:15:00,23.47,23.47,23.45,23.46,10400.0,22.3693,22.3693,22.3503,22.3598,10400.0
2013-05-06 10:20:00,23.46,23.47,23.45,23.45,47200.0,22.3598,22.3693,22.3503,22.3503,47200.0
2013-05-06 10:25:00,23.46,23.46,23.44,23.44,20400.0,22.3598,22.3598,22.3408,22.3408,20400.0
2013-05-06 10:30:00,23.44,23.46,23.43,23.45,179800.0,22.3408,22.3598,22.3312,22.3503,179800.0
2013-05-06 10:35:00,23.45,23.46,23.43,23.43,64200.0,22.3503,22.3598,22.3312,22.3312,64200.0
2013-05-06 10:40:00,23.43,23.45,23.43,23.44,21600.0,22.3312,22.3503,22.3312,22.3408,21600.0
2013-05-06 10:45:00,23.45,23.47,23.44,23.44,13600.0,22.3503,22.3693,22.3408,22.3408,13600.0
2013-05-06 10:50:00,23.43,23.46,23.43,23.45,31400.0,22.3312,22.3598,22.3312,22.3503,31400.0
2013-05-06 10:55:00,23.45,23.46,23.43,23.46,24200.0,22.3503,22.3598,22.3312,22.3598,24200.0
2013-05-06 11:00:00,23.47,23.48,23.45,23.45,23000.0,22.3693,22.3789,22.3503,22.3503,23000.0
2013-05-06 11:05:00,23.47,23.48,23.47,23.48,3600.0,22.3693,22.3789,22.3693,22.3789,3600.0
2013-05-06 11:10:00,23.48,23.48,23.46,23.48,24800.0,22.3789,22.3789,22.3598,22.3789,24800.0
2013-05-06 11:15:00,23.48,23.48,23.45,23.47,27400.0,22.3789,22.3789,22.3503,22.3693,27400.0
2013-05-06 11:20:00,23.47,23.48,23.47,23.47,7600.0,22.3693,22.3789,22.3693,22.3693,7600.0
2013-05-06 11:25:00,23.47,23.48,23.47,23.47,7000.0,22.3693,22.3789,22.3693,22.3693,7000.0
2013-05-06 11:30:00,23.47,23.47,23.46,23.46,7400.0,22.3693,22.3693,22.3598,22.3598,7400.0
2013-05-06 11:35:00,23.45,23.46,23.44,23.45,94600.0,22.3503,22.3598,22.3408,22.3503,94600.0
2013-05-06 11:40:00,23.45,23.46,23.45,23.45,25800.0,22.3503,22.3598,22.3503,22.3503,25800.0
2013-05-06 11:45:00,23.45,23.46,23.45,23.45,6600.0,22.3503,22.3598,22.3503,22.3503,6600.0
2013-05-06 11:50:00,23.45,23.46,23.45,23.46,7800.0,22.3503,22.3598,22.3503,22.3598,7800.0
2013-05-06 11:55:00,23.46,23.47,23.46,23.47,18600.0,22.3598,22.3693,22.3598,22.3693,18600.0
2013-05-06 12:00:00,23.47,23.47,23.45,23.46,4400.0,22.3693,22.3693,22.3503,22.3598,4400.0
2013-05-06 12:05:00,23.46,23.46,23.46,23.46,4600.0,22.3598,22.3598,22.3598,22.3598,4600.0
2013-05-06 12:10:00,23.46,23.46,23.45,23.46,48000.0,22.3598,22.3598,22.3503,22.3598,48000.0
2013-05-06 12:15:00,23.46,23.47,23.45,23.46,33600.0,22.3598,22.3693,22.3503,22.3598,33600.0
2013-05-06 12:20:00,23.46,23.47,23.45,23.46,20000.0,22.3598,22.3693,22.3503,22.3598,20000.0
2013-05-06 12:25:00,23.46,23.46,23.46,23.46,8200.0,22.3598,22.3598,22.3598,22.3598,8200.0
2013-05-06 12:30:00,23.46,23.46,23.46,23.46,11400.0,22.3598,22.3598,22.3598,22.3598,11400.0
2013-05-06 12:35:00,23.46,23.46,23.45,23.45,15600.0,22.3598,22.3598,22.3503,22.3503,15600.0
2013-05-06 12:40:00,23.46,23.46,23.45,23.45,13400.0,22.3598,22.3598,22.3503,22.3503,13400.0
2013-05-06 12:45:00,23.46,23.47,23.45,23.46,15400.0,22.3598,22.3693,22.3503,22.3598,15400.0
2013-05-06 12:50:00,23.46,23.46,23.45,23.46,7400.0,22.3598,22.3598,22.3503,22.3598,7400.0
2013-05-06 12:55:00,23.46,23.46,23.45,23.45,14600.0,22.3598,22.3598,22.3503,22.3503,14600.0
2013-05-06 13:00:00,23.45,23.46,23.45,23.46,20000.0,22.3503,22.3598,22.3503,22.3598,20000.0
2013-05-06 13:05:00,23.46,23.46,23.46,23.46,2600.0,22.3598,22.3598,22.3598,22.3598,2600.0
2013-05-06 13:10:00,23.46,23.47,23.45,23.45,80400.0,22.3598,22.3693,22.3503,22.3503,80400.0
2013-05-06 13:15:00,23.46,23.48,23.46,23.46,7400.0,22.3598,22.3789,22.3598,22.3598,7400.0
2013-05-06 13:20:00,23.47,23.47,23.47,23.47,3800.0,22.3693,22.3693,22.3693,22.3693,3800.0
2013-05-06 13:25:00,23.48,23.53,23.48,23.53,14600.0,22.3789,22.4265,22.3789,22.4265,14600.0
2013-05-06 13:30:00,23.53,23.55,23.53,23.54,15000.0,22.4265,22.4456,22.4265,22.4361,15000.0
2013-05-06 13:35:00,23.53,23.54,23.52,23.54,6400.0,22.4265,22.4361,22.417,22.4361,6400.0
2013-05-06 13:40:00,23.54,23.56,23.54,23.56,7400.0,22.4361,22.4551,22.4361,22.4551,7400.0
2013-05-06 13:45:00,23.57,23.58,23.56,23.56,12400.0,22.4647,22.4742,22.4551,22.4551,12400.0
2013-05-06 13:50:00,23.56,23.58,23.56,23.57,7200.0,22.4551,22.4742,22.4551,22.4647,7200.0
2013-05-06 13:55:00,23.58,23.61,23.58,23.61,5400.0,22.4742,22.5028,22.4742,22.5028,5400.0
2013-05-06 14:00:00,23.61,23.63,23.61,23.63,7200.0,22.5028,22.5218,22.5028,22.5218,7200.0
2013-05-06 14:05:00,23.63,23.63,23.6,23.61,10800.0,22.5218,22.5218,22.4933,22.5028,10800.0
2013-05-06 14:10:00,23.63,23.65,23.63,23.64,9200.0,22.5218,22.5409,22.5218,22.5314,9200.0
2013-05-06 14:15:00,23.64,23.64,23.64,23.64,7200.0,22.5314,22.5314,22.5314,22.5314,7200.0
2013-05-06 14:20:00,23.64,23.64,23.61,23.63,9600.0,22.5314,22.5314,22.5028,22.5218,9600.0
2013-05-06 14:25:00,23.63,23.65,23.63,23.65,13400.0,22.5218,22.5409,22.5218,22.5409,13400.0
2013-05-06 14:30:00,23.65,23.67,23.65,23.67,15200.0,22.5409,22.56,22.5409,22.56,15200.0
2013-05-06 14:35:00,23.67,23.67,23.66,23.67,7000.0,22.56,22.56,22.5504,22.56,7000.0
2013-05-06 14:40:00,23.67,23.69,23.67,23.68,13800.0,22.56,22.579,22.56,22.5695,13800.0
2013-05-06 14:45:00,23.68,23.68,23.67,23.67,11800.0,22.5695,22.5695,22.56,22.56,11800.0
2013-05-06 14:50:00,23.66,23.68,23.66,23.68,6800.0,22.5504,22.5695,22.5504,22.5695,6800.0
2013-05-06 14:55:00,23.67,23.67,23.66,23.67,20200.0,22.56,22.56,22.5504,22.56,20200.0
2013-05-06 15:00:00,23.67,23.67,23.64,23.65,9600.0,22.56,22.56,22.5314,22.5409,9600.0
2013-05-06 15:05:00,23.65,23.65,23.63,23.64,14600.0,22.5409,22.5409,22.5218,22.5314,14600.0
2013-05-06 15:10:00,23.65,23.65,23.61,23.61,15400.0,22.5409,22.5409,22.5028,22.5028,15400.0
2013-05-06 15:15:00,23.61,23.61,23.59,23.59,13000.0,22.5028,22.5028,22.4837,22.4837,13000.0
2013-05-06 15:20:00,23.59,23.6,23.59,23.59,16000.0,22.4837,22.4933,22.4837,22.4837,16000.0
2013-05-06 15:25:00,23.59,23.6,23.58,23.6,9600.0,22.4837,22.4933,22.4742,22.4933,9600.0
2013-05-06 15:30:00,23.6,23.61,23.59,23.6,20800.0,22.4933,22.5028,22.4837,22.4933,20800.0
2013-05-06 15:35:00,23.6,23.61,23.6,23.6,160800.0,22.4933,22.5028,22.4933,22.4933,160800.0
2013-05-06 15:40:00,23.61,23.61,23.6,23.61,17400.0,22.5028,22.5028,22.4933,22.5028,17400.0
2013-05-06 15:45:00,23.61,23.61,23.57,23.58,36800.0,22.5028,22.5028,22.4647,22.4742,36800.0
2013-05-06 15:50:00,23.58,23.58,23.55,23.55,27800.0,22.4742,22.4742,22.4456,22.4456,27800.0
2013-05-06 15:55:00,23.55,23.56,23.53,23.55,128600.0,22.4456,22.4551,22.4265,22.4456,128600.0
2013-05-07 09:30:00,23.63,23.7,23.63,23.67,10200.0,22.5218,22.5886,22.5218,22.56,10200.0
2013-05-07 09:35:00,23.72,23.72,23.56,23.56,32600.0,22.6076,22.6076,22.4551,22.4551,32600.0
2013-05-07 09:40:00,23.57,23.58,23.52,23.52,30000.0,22.4647,22.4742,22.417,22.417,30000.0
2013-05-07 09:45:00,23.55,23.59,23.55,23.56,9200.0,22.4456,22.4837,22.4456,22.4551,9200.0
2013-05-07 09:50:00,23.54,23.58,23.54,23.58,7600.0,22.4361,22.4742,22.4361,22.4742,7600.0
2013-05-07 09:55:00,23.59,23.65,23.57,23.65,27400.0,22.4837,22.5409,22.4647,22.5409,27400.0
2013-05-07 10:00:00,23.64,23.64,23.6,23.6,4200.0,22.5314,22.5314,22.4933,22.4933,4200.0
2013-05-07 10:05:00,23.61,23.61,23.59,23.6,9200.0,22.5028,22.5028,22.4837,22.4933,9200.0
2013-05-07 10:10:00,23.61,23.61,23.6,23.61,7800.0,22.5028,22.5028,22.4933,22.5028,7800.0
2013-05-07 10:15:00,23.61,23.65,23.59,23.59,16200.0,22.5028,22.5409,22.4837,22.4837,16200.0
2013-05-07 10:20:00,23.6,23.61,23.56,23.56,28800.0,22.4933,22.5028,22.4551,22.4551,28800.0
2013-05-07 10:25:00,23.57,23.65,23.56,23.61,27200.0,22.4647,22.5409,22.4551,22.5028,27200.0
2013-05-07 10:30:00,23.61,23.61,23.57,23.58,8000.0,22.5028,22.5028,22.4647,22.4742,8000.0
2013-05-07 10:35:00,23.58,23.58,23.56,23.58,17600.0,22.4742,22.4742,22.4551,22.4742,17600.0
2013-05-07 10:40:00,23.58,23.59,23.58,23.58,2400.0,22.4742,22.4837,22.4742,22.4742,2400.0
2013-05-07 10:45:00,23.59,23.61,23.58,23.6,7600.0,22.4837,22.5028,22.4742,22.4933,7600.0
2013-05-07 10:50:00,23.61,23.61,23.61,23.61,800.0,22.5028,22.5028,22.5028,22.5028,800.0
2013-05-07 10:55:00,23.61,23.63,23.6,23.63,7600.0,22.5028,22.5218,22.4933,22.5218,7600.0
2013-05-07 11:00:00,23.63,23.67,23.63,23.65,8000.0,22.5218,22.56,22.5218,22.5409,8000.0
2013-05-07 11:05:00,23.66,23.66,23.64,23.66,3400.0,22.5504,22.5504,22.5314,22.5504,3400.0
2013-05-07 11:10:00,23.66,23.68,23.64,23.65,16200.0,22.5504,22.5695,22.5314,22.5409,16200.0
2013-05-07 11:15:00,23.65,23.67,23.65,23.66,3800.0,22.5409,22.56,22.5409,22.5504,3800.0
2013-05-07 11:20:00,23.66,23.68,23.66,23.68,3600.0,22.5504,22.5695,22.5504,22.5695,3600.0
2013-05-07 11:25:00,23.68,23.69,23.67,23.69,5000.0,22.5695,22.579,22.56,22.579,5000.0
2013-05-07 11:30:00,23.69,23.7,23.67,23.68,12800.0,22.579,22.5886,22.56,22.5695,12800.0
2013-05-07 11:35:00,23.68,23.71,23.67,23.71,4400.0,22.5695,22.5981,22.56,22.5981,4400.0
2013-05-07 11:40:00,23.7,23.7,23.66,23.67,12800.0,22.5886,22.5886,22.5504,22.56,12800.0
2013-05-07 11:45:00,23.67,23.67,23.66,23.66,6000.0,22.56,22.56,22.5504,22.5504,6000.0
2013-05-07 11:50:00,23.66,23.66,23.65,23.65,4800.0,22.5504,22.5504,22.5409,22.5409,4800.0
2013-05-07 11:55:00,23.65,23.67,23.65,23.67,9600.0,22.5409,22.56,22.5409,22.56,9600.0
2013-05-07 12:00:00,23.67,23.68,23.67,23.68,3200.0,22.56,22.5695,22.56,22.5695,3200.0
2013-05-07 12:05:00,23.67,23.68,23.64,23.68,33400.0,22.56,22.5695,22.5314,22.5695,33400.0
2013-05-07 12:10:00,23.67,23.67,23.63,23.63,9000.0,22.56,22.56,22.5218,22.5218,9000.0
2013-05-07 12:15:00,23.62,23.64,23.61,23.61,3400.0,22.5123,22.5314,22.5028,22.5028,3400.0
2013-05-07 12:20:00,23.63,23.63,23.61,23.63,1200.0,22.5218,22.5218,22.5028,22.5218,1200.0
2013-05-07 12:25:00,23.63,23.64,23.63,23.64,6200.0,22.5218,22.5314,22.5218,22.5314,6200.0
2013-05-07 12:30:00,23.63,23.65,23.63,23.65,3600.0,22.5218,22.5409,22.5218,22.5409,3600.0
2013-05-07 12:35:00,23.65,23.7,23.65,23.7,4400.0,22.5409,22.5886,22.5409,22.5886,4400.0
2013-05-07 12:40:00,23.7,23.7,23.65,23.65,29200.0,22.5886,22.5886,22.5409,22.5409,29200.0
2013-05-07 12:45:00,23.65,23.66,23.63,23.64,17800.0,22.5409,22.5504,22.5218,22.5314,17800.0
2013-05-07 12:50:00,23.65,23.67,23.65,23.67,3400.0,22.5409,22.56,22.5409,22.56,3400.0
2013-05-07 12:55:00,23.66,23.67,23.65,23.65,14000.0,22.5504,22.56,22.5409,22.5409,14000.0
2013-05-07 13:00:00,23.63,23.65,23.63,23.63,11600.0,22.5218,22.5409,22.5218,22.5218,11600.0
2013-05-07 13:05:00,23.63,23.63,23.61,23.61,41200.0,22.5218,22.5218,22.5028,22.5028,41200.0
2013-05-07 13:10:00,23.62,23.63,23.61,23.61,19200.0,22.5123,22.5218,22.5028,22.5028,19200.0
2013-05-07 13:15:00,23.61,23.61,23.6,23.6,38400.0,22.5028,22.5028,22.4933,22.4933,38400.0
2013-05-07 13:20:00,23.61,23.61,23.59,23.59,4800.0,22.5028,22.5028,22.4837,22.4837,4800.0
2013-05-07 13:25:00,23.6,23.6,23.59,23.59,64800.0,22.4933,22.4933,22.4837,22.4837,64800.0
2013-05-07 13:30:00,23.59,23.6,23.59,23.59,3600.0,22.4837,22.4933,22.4837,22.4837,3600.0
2013-05-07 13:35:00,23.6,23.62,23.59,23.59,21800.0,22.4933,22.5123,22.4837,22.4837,21800.0
2013-05-07 13:40:00,23.59,23.59,23.57,23.57,6800.0,22.4837,22.4837,22.4647,22.4647,6800.0
2013-05-07 13:45:00,23.57,23.58,23.56,23.57,6400.0,22.4647,22.4742,22.4551,22.4647,6400.0
2013-05-07 13:50:00,23.57,23.58,23.57,23.57,9800.0,22.4647,22.4742,22.4647,22.4647,9800.0
2013-05-07 13:55:00,23.58,23.6,23.58,23.59,19200.0,22.4742,22.4933,22.4742,22.4837,19200.0
2013-05-07 14:00:00,23.59,23.61,23.59,23.6,12000.0,22.4837,22.5028,22.4837,22.4933,12000.0
2013-05-07 14:05:00,23.6,23.6,23.59,23.59,12800.0,22.4933,22.4933,22.4837,22.4837,12800.0
2013-05-07 14:10:00,23.59,23.59,23.58,23.59,11800.0,22.4837,22.4837,22.4742,22.4837,11800.0
2013-05-07 14:15:00,23.59,23.59,23.58,23.59,12200.0,22.4837,22.4837,22.4742,22.4837,12200.0
2013-05-07 14:20:00,23.59,23.6,23.59,23.6,8400.0,22.4837,22.4933,22.4837,22.4933,8400.0
2013-05-07 14:25:00,23.6,23.6,23.59,23.59,10800.0,22.4933,22.4933,22.4837,22.4837,10800.0
2013-05-07 14:30:00,23.59,23.59,23.58,23.58,19600.0,22.4837,22.4837,22.4742,22.4742,19600.0
2013-05-07 14:35:00,23.58,23.59,23.57,23.58,9200.0,22.4742,22.4837,22.4647,22.4742,9200.0
2013-05-07 14:40:00,23.58,23.61,23.58,23.6,9600.0,22.4742,22.5028,22.4742,22.4933,9600.0
2013-05-07 14:45:00,23.6,23.63,23.6,23.63,9800.0,22.4933,22.5218,22.4933,22.5218,9800.0
2013-05-07 14:50:00,23.63,23.65,23.62,23.63,12200.0,22.5218,22.5409,22.5123,22.5218,12200.0
2013-05-07 14:55:00,23.63,23.64,23.62,23.64,9800.0,22.5218,22.5314,22.5123,22.5314,9800.0
2013-05-07 15:00:00,23.64,23.64,23.62,23.62,65400.0,22.5314,22.5314,22.5123,22.5123,65400.0
2013-05-07 15:05:00,23.62,23.62,23.6,23.61,15400.0,22.5123,22.5123,22.4933,22.5028,15400.0
2013-05-07 15:10:00,23.61,23.63,23.61,23.63,13600.0,22.5028,22.5218,22.5028,22.5218,13600.0
2013-05-07 15:15:00,23.63,23.63,23.61,23.62,15400.0,22.5218,22.5218,22.5028,22.5123,15400.0
2013-05-07 15:20:00,23.63,23.63,23.6,23.6,157800.0,22.5218,22.5218,22.4933,22.4933,157800.0
2013-05-07 15:25:00,23.6,23.61,23.58,23.61,9600.0,22.4933,22.5028,22.4742,22.5028,9600.0
2013-05-07 15:30:00,23.61,23.63,23.6,23.61,22000.0,22.5028,22.5218,22.4933,22.5028,22000.0
2013-05-07 15:35:00,23.6,23.61,23.6,23.6,10800.0,22.4933,22.5028,22.4933,22.4933,10800.0
2013-05-07 15:40:00,23.61,23.62,23.6,23.6,184200.0,22.5028,22.5123,22.4933,22.4933,184200.0
2013-05-07 15:45:00,23.6,23.62,23.6,23.6,29600.0,22.4933,22.5123,22.4933,22.4933,29600.0
2013-05-07 15:50:00,23.6,23.61,23.6,23.6,32400.0,22.4933,22.5028,22.4933,22.4933,32400.0
2013-05-07 15:55:00,23.6,23.6,23.56,23.57,191200.0,22.4933,22.4933,22.4551,22.4647,191200.0
2013-05-08 09:30:00,23.6,23.64,23.55,23.56,13400.0,22.4933,22.5314,22.4456,22.4551,13400.0
2013-05-08 09:35:00,23.53,23.57,23.52,23.56,8600.0,22.4265,22.4647,22.417,22.4551,8600.0
2013-05-08 09:40:00,23.55,23.6,23.55,23.6,3000.0,22.4456,22.4933,22.4456,22.4933,3000.0
2013-05-08 09:45:00,23.6,23.61,23.55,23.55,8200.0,22.4933,22.5028,22.4456,22.4456,8200.0
2013-05-08 09:50:00,23.55,23.59,23.55,23.58,7600.0,22.4456,22.4837,22.4456,22.4742,7600.0
2013-05-08 09:55:00,23.58,23.62,23.58,23.6,3800.0,22.4742,22.5123,22.4742,22.4933,3800.0
2013-05-08 10:00:00,23.61,23.61,23.57,23.57,3800.0,22.5028,22.5028,22.4647,22.4647,3800.0
2013-05-08 10:05:00,23.58,23.59,23.54,23.54,6000.0,22.4742,22.4837,22.4361,22.4361,6000.0
2013-05-08 10:10:00,23.56,23.59,23.55,23.57,7600.0,22.4551,22.4837,22.4456,22.4647,7600.0
2013-05-08 10:15:00,23.59,23.61,23.59,23.6,6600.0,22.4837,22.5028,22.4837,22.4933,6600.0
2013-05-08 10:20:00,23.6,23.6,23.59,23.6,3400.0,22.4933,22.4933,22.4837,22.4933,3400.0
2013-05-08 10:25:00,23.59,23.6,23.57,23.6,20000.0,22.4837,22.4933,22.4647,22.4933,20000.0
2013-05-08 10:30:00,23.6,23.61,23.6,23.61,7600.0,22.4933,22.5028,22.4933,22.5028,7600.0
2013-05-08 10:35:00,23.61,23.61,23.6,23.6,4600.0,22.5028,22.5028,22.4933,22.4933,4600.0
2013-05-08 10:40:00,23.61,23.64,23.61,23.64,3200.0,22.5028,22.5314,22.5028,22.5314,3200.0
2013-05-08 10:45:00,23.64,23.65,23.64,23.64,7000.0,22.5314,22.5409,22.5314,22.5314,7000.0
2013-05-08 10:50:00,23.62,23.65,23.62,23.65,2800.0,22.5123,22.5409,22.5123,22.5409,2800.0
2013-05-08 10:55:00,23.64,23.64,23.64,23.64,3600.0,22.5314,22.5314,22.5314,22.5314,3600.0
2013-05-08 11:00:00,23.62,23.65,23.62,23.63,4800.0,22.5123,22.5409,22.5123,22.5218,4800.0
2013-05-08 11:05:00,23.64,23.64,23.63,23.64,5000.0,22.5314,22.5314,22.5218,22.5314,5000.0
2013-05-08 11:10:00,23.64,23.64,23.63,23.63,3400.0,22.5314,22.5314,22.5218,22.5218,3400.0
2013-05-08 11:15:00,23.64,23.64,23.61,23.61,6200.0,22.5314,22.5314,22.5028,22.5028,6200.0
2013-05-08 11:20:00,23.64,23.64,23.63,23.64,4200.0,22.5314,22.5314,22.5218,22.5314,4200.0
2013-05-08 11:25:00,23.64,23.68,23.63,23.63,75400.0,22.5314,22.5695,22.5218,22.5218,75400.0
2013-05-08 11:30:00,23.64,23.65,23.64,23.64,1000.0,22.5314,22.5409,22.5314,22.5314,1000.0
2013-05-08 11:35:00,23.64,23.65,23.64,23.64,3800.0,22.5314,22.5409,22.5314,22.5314,3800.0
2013-05-08 11:40:00,23.64,23.65,23.63,23.64,7600.0,22.5314,22.5409,22.5218,22.5314,7600.0
2013-05-08 11:45:00,23.64,23.65,23.63,23.65,2200.0,22.5314,22.5409,22.5218,22.5409,2200.0
2013-05-08 11:50:00,23.64,23.66,23.64,23.66,7800.0,22.5314,22.5504,22.5314,22.5504,7800.0
2013-05-08 11:55:00,23.66,23.66,23.64,23.64,2400.0,22.5504,22.5504,22.5314,22.5314,2400.0
2013-05-08 12:00:00,23.65,23.65,23.64,23.65,1400.0,22.5409,22.5409,22.5314,22.5409,1400.0
2013-05-08 12:05:00,23.64,23.65,23.64,23.64,4000.0,22.5314,22.5409,22.5314,22.5314,4000.0
2013-05-08 12:10:00,23.65,23.65,23.64,23.65,6800.0,22.5409,22.5409,22.5314,22.5409,6800.0
2013-05-08 12:15:00,23.65,23.65,23.65,23.65,2000.0,22.5409,22.5409,22.5409,22.5409,2000.0
2013-05-08 12:20:00,23.64,23.65,23.63,23.64,11800.0,22.5314,22.5409,22.5218,22.5314,11800.0
2013-05-08 12:25:00,23.64,23.64,23.63,23.63,2400.0,22.5314,22.5314,22.5218,22.5218,2400.0
2013-05-08 12:30:00,23.63,23.63,23.6,23.6,7000.0,22.5218,22.5218,22.4933,22.4933,7000.0
2013-05-08 12:35:00,23.6,23.6,23.59,23.6,4200.0,22.4933,22.4933,22.4837,22.4933,4200.0
2013-05-08 12:40:00,23.6,23.61,23.6,23.6,7200.0,22.4933,22.5028,22.4933,22.4933,7200.0
2013-05-08 12:45:00,23.6,23.6,23.58,23.58,14000.0,22.4933,22.4933,22.4742,22.4742,14000.0
2013-05-08 12:50:00,23.58,23.59,23.58,23.59,1400.0,22.4742,22.4837,22.4742,22.4837,1400.0
2013-05-08 12:55:00,23.59,23.59,23.57,23.57,9800.0,22.4837,22.4837,22.4647,22.4647,9800.0
2013-05-08 13:00:00,23.57,23.57,23.57,23.57,4400.0,22.4647,22.4647,22.4647,22.4647,4400.0
2013-05-08 13:05:00,23.57,23.57,23.55,23.56,14400.0,22.4647,22.4647,22.4456,22.4551,14400.0
2013-05-08 13:10:00,23.56,23.56,23.54,23.55,7400.0,22.4551,22.4551,22.4361,22.4456,7400.0
2013-05-08 13:15:00,23.55,23.56,23.55,23.56,16200.0,22.4456,22.4551,22.4456,22.4551,16200.0
2013-05-08 13:20:00,23.55,23.56,23.54,23.54,11200.0,22.4456,22.4551,22.4361,22.4361,11200.0
2013-05-08 13:25:00,23.55,23.56,23.54,23.55,4800.0,22.4456,22.4551,22.4361,22.4456,4800.0
2013-05-08 13:30:00,23.55,23.56,23.55,23.55,14600.0,22.4456,22.4551,22.4456,22.4456,14600.0
2013-05-08 13:35:00,23.55,23.56,23.55,23.55,3400.0,22.4456,22.4551,22.4456,22.4456,3400.0
2013-05-08 13:40:00,23.55,23.56,23.55,23.55,1800.0,22.4456,22.4551,22.4456,22.4456,1800.0
2013-05-08 13:45:00,23.55,23.55,23.54,23.55,13800.0,22.4456,22.4456,22.4361,22.4456,13800.0
2013-05-08 13:50:00,23.55,23.55,23.55,23.55,7600.0,22.4456,22.4456,22.4456,22.4456,7600.0
2013-05-08 13:55:00,23.55,23.56,23.55,23.56,8800.0,22.4456,22.4551,22.4456,22.4551,8800.0
2013-05-08 14:00:00,23.55,23.56,23.55,23.56,6600.0,22.4456,22.4551,22.4456,22.4551,6600.0
2013-05-08 14:05:00,23.56,23.57,23.56,23.56,11600.0,22.4551,22.4647,22.4551,22.4551,11600.0
2013-05-08 14:10:00,23.56,23.57,23.55,23.57,10000.0,22.4551,22.4647,22.4456,22.4647,10000.0
2013-05-08 14:15:00,23.57,23.58,23.57,23.58,2400.0,22.4647,22.4742,22.4647,22.4742,2400.0
2013-05-08 14:20:00,23.58,23.59,23.57,23.57,12200.0,22.4742,22.4837,22.4647,22.4647,12200.0
2013-05-08 14:25:00,23.58,23.59,23.57,23.58,6800.0,22.4742,22.4837,22.4647,22.4742,6800.0
2013-05-08 14:30:00,23.58,23.58,23.56,23.56,6800.0,22.4742,22.4742,22.4551,22.4551,6800.0
2013-05-08 14:35:00,23.56,23.56,23.55,23.56,17200.0,22.4551,22.4551,22.4456,22.4551,17200.0
2013-05-08 14:40:00,23.56,23.56,23.56,23.56,5600.0,22.4551,22.4551,22.4551,22.4551,5600.0
2013-05-08 14:45:00,23.56,23.56,23.54,23.55,9200.0,22.4551,22.4551,22.4361,22.4456,9200.0
2013-05-08 14:50:00,23.55,23.57,23.55,23.57,8800.0,22.4456,22.4647,22.4456,22.4647,8800.0
2013-05-08 14:55:00,23.56,23.58,23.56,23.57,4000.0,22.4551,22.4742,22.4551,22.4647,4000.0
2013-05-08 15:00:00,23.57,23.58,23.57,23.57,5400.0,22.4647,22.4742,22.4647,22.4647,5400.0
2013-05-08 15:05:00,23.57,23.59,23.57,23.58,7800.0,22.4647,22.4837,22.4647,22.4742,7800.0
2013-05-08 15:10:00,23.58,23.59,23.57,23.59,17200.0,22.4742,22.4837,22.4647,22.4837,17200.0
2013-05-08 15:15:00,23.59,23.6,23.58,23.6,23200.0,22.4837,22.4933,22.4742,22.4933,23200.0
2013-05-08 15:20:00,23.6,23.61,23.6,23.6,19000.0,22.4933,22.5028,22.4933,22.4933,19000.0
2013-05-08 15:25:00,23.6,23.61,23.6,23.6,18000.0,22.4933,22.5028,22.4933,22.4933,18000.0
2013-05-08 15:30:00,23.6,23.6,23.59,23.6,12200.0,22.4933,22.4933,22.4837,22.4933,12200.0
2013-05-08 15:35:00,23.6,23.6,23.58,23.58,21400.0,22.4933,22.4933,22.4742,22.4742,21400.0
2013-05-08 15:40:00,23.58,23.58,23.55,23.56,42400.0,22.4742,22.4742,22.4456,22.4551,42400.0
2013-05-08 15:45:00,23.57,23.6,23.57,23.58,34200.0,22.4647,22.4933,22.4647,22.4742,34200.0
2013-05-08 15:50:00,23.57,23.58,23.56,23.56,40400.0,22.4647,22.4742,22.4551,22.4551,40400.0
2013-05-08 15:55:00,23.56,23.59,23.55,23.59,129000.0,22.4551,22.4837,22.4456,22.4837,129000.0
2013-05-09 09:30:00,23.6,23.6,23.57,23.59,4200.0,22.4933,22.4933,22.4647,22.4837,4200.0
2013-05-09 09:35:00,23.59,23.66,23.59,23.66,3200.0,22.4837,22.5504,22.4837,22.5504,3200.0
2013-05-09 09:40:00,23.62,23.62,23.6,23.6,3400.0,22.5123,22.5123,22.4933,22.4933,3400.0
2013-05-09 09:45:00,23.61,23.61,23.56,23.56,7200.0,22.5028,22.5028,22.4551,22.4551,7200.0
2013-05-09 09:50:00,23.57,23.61,23.57,23.59,3000.0,22.4647,22.5028,22.4647,22.4837,3000.0
2013-05-09 09:55:00,23.61,23.61,23.56,23.56,4800.0,22.5028,22.5028,22.4551,22.4551,4800.0
2013-05-09 10:00:00,23.56,23.58,23.56,23.56,1600.0,22.4551,22.4742,22.4551,22.4551,1600.0
2013-05-09 10:05:00,23.57,23.57,23.54,23.54,2400.0,22.4647,22.4647,22.4361,22.4361,2400.0
2013-05-09 10:10:00,23.55,23.55,23.5,23.51,12200.0,22.4456,22.4456,22.3979,22.4075,12200.0
2013-05-09 10:15:00,23.51,23.52,23.51,23.52,1800.0,22.4075,22.417,22.4075,22.417,1800.0
2013-05-09 10:20:00,23.52,23.52,23.48,23.5,9000.0,22.417,22.417,22.3789,22.3979,9000.0
2013-05-09 10:25:00,23.5,23.5,23.49,23.5,17800.0,22.3979,22.3979,22.3884,22.3979,17800.0
2013-05-09 10:30:00,23.5,23.51,23.5,23.51,2600.0,22.3979,22.4075,22.3979,22.4075,2600.0
2013-05-09 10:35:00,23.52,23.54,23.5,23.51,8200.0,22.417,22.4361,22.3979,22.4075,8200.0
2013-05-09 10:40:00,23.52,23.52,23.5,23.52,2200.0,22.417,22.417,22.3979,22.417,2200.0
2013-05-09 10:45:00,23.51,23.53,23.51,23.53,4800.0,22.4075,22.4265,22.4075,22.4265,4800.0
2013-05-09 10:50:00,23.54,23.54,23.53,23.54,1800.0,22.4361,22.4361,22.4265,22.4361,1800.0
2013-05-09 10:55:00,23.54,23.55,23.54,23.54,2800.0,22.4361,22.4456,22.4361,22.4361,2800.0
2013-05-09 11:00:00,23.54,23.56,23.53,23.54,8200.0,22.4361,22.4551,22.4265,22.4361,8200.0
2013-05-09 11:05:00,23.55,23.55,23.53,23.54,6800.0,22.4456,22.4456,22.4265,22.4361,6800.0
2013-05-09 11:10:00,23.55,23.55,23.54,23.54,3200.0,22.4456,22.4456,22.4361,22.4361,3200.0
2013-05-09 11:15:00,23.55,23.55,23.53,23.53,4600.0,22.4456,22.4456,22.4265,22.4265,4600.0
2013-05-09 11:20:00,23.53,23.54,23.52,23.53,6000.0,22.4265,22.4361,22.417,22.4265,6000.0
2013-05-09 11:25:00,23.53,23.54,23.53,23.54,8600.0,22.4265,22.4361,22.4265,22.4361,8600.0
2013-05-09 11:30:00,23.53,23.54,23.53,23.54,600.0,22.4265,22.4361,22.4265,22.4361,600.0
2013-05-09 11:35:00,23.53,23.54,23.53,23.53,4400.0,22.4265,22.4361,22.4265,22.4265,4400.0
2013-05-09 11:40:00,23.54,23.54,23.53,23.54,2800.0,22.4361,22.4361,22.4265,22.4361,2800.0
2013-05-09 11:45:00,23.54,23.55,23.54,23.54,5000.0,22.4361,22.4456,22.4361,22.4361,5000.0
2013-05-09 11:50:00,23.56,23.56,23.55,23.55,1600.0,22.4551,22.4551,22.4456,22.4456,1600.0
2013-05-09 11:55:00,23.54,23.55,23.53,23.53,3000.0,22.4361,22.4456,22.4265,22.4265,3000.0
2013-05-09 12:00:00,23.53,23.55,23.53,23.53,3200.0,22.4265,22.4456,22.4265,22.4265,3200.0
2013-05-09 12:05:00,23.54,23.54,23.52,23.53,12200.0,22.4361,22.4361,22.417,22.4265,12200.0
2013-05-09 12:10:00,23.52,23.54,23.52,23.54,4800.0,22.417,22.4361,22.417,22.4361,4800.0
2013-05-09 12:15:00,23.54,23.54,23.53,23.54,5000.0,22.4361,22.4361,22.4265,22.4361,5000.0
2013-05-09 12:20:00,23.54,23.54,23.52,23.53,9600.0,22.4361,22.4361,22.417,22.4265,9600.0
2013-05-09 12:25:00,23.52,23.53,23.52,23.53,1200.0,22.417,22.4265,22.417,22.4265,1200.0
2013-05-09 12:30:00,23.53,23.54,23.53,23.54,11000.0,22.4265,22.4361,22.4265,22.4361,11000.0
2013-05-09 12:35:00,23.54,23.54,23.53,23.53,6400.0,22.4361,22.4361,22.4265,22.4265,6400.0
2013-05-09 12:40:00,23.54,23.54,23.54,23.54,3200.0,22.4361,22.4361,22.4361,22.4361,3200.0
2013-05-09 12:45:00,23.53,23.54,23.53,23.53,9400.0,22.4265,22.4361,22.4265,22.4265,9400.0
2013-05-09 12:50:00,23.54,23.54,23.54,23.54,5600.0,22.4361,22.4361,22.4361,22.4361,5600.0
2013-05-09 12:55:00,23.54,23.56,23.54,23.55,12000.0,22.4361,22.4551,22.4361,22.4456,12000.0
2013-05-09 13:00:00,23.55,23.56,23.53,23.54,9000.0,22.4456,22.4551,22.4265,22.4361,9000.0
2013-05-09 13:05:00,23.54,23.54,23.53,23.53,3800.0,22.4361,22.4361,22.4265,22.4265,3800.0
2013-05-09 13:10:00,23.53,23.54,23.53,23.53,15400.0,22.4265,22.4361,22.4265,22.4265,15400.0
2013-05-09 13:15:00,23.52,23.53,23.52,23.52,8600.0,22.417,22.4265,22.417,22.417,8600.0
2013-05-09 13:20:00,23.52,23.53,23.51,23.52,8200.0,22.417,22.4265,22.4075,22.417,8200.0
2013-05-09 13:25:00,23.51,23.52,23.51,23.52,7800.0,22.4075,22.417,22.4075,22.417,7800.0
2013-05-09 13:30:00,23.53,23.55,23.52,23.55,8400.0,22.4265,22.4456,22.417,22.4456,8400.0
2013-05-09 13:35:00,23.55,23.55,23.54,23.55,1800.0,22.4456,22.4456,22.4361,22.4456,1800.0
2013-05-09 13:40:00,23.56,23.58,23.55,23.58,3400.0,22.4551,22.4742,22.4456,22.4742,3400.0
2013-05-09 13:45:00,23.58,23.59,23.58,23.58,3800.0,22.4742,22.4837,22.4742,22.4742,3800.0
2013-05-09 13:50:00,23.58,23.58,23.56,23.56,13600.0,22.4742,22.4742,22.4551,22.4551,13600.0
2013-05-09 13:55:00,23.56,23.57,23.56,23.56,7600.0,22.4551,22.4647,22.4551,22.4551,7600.0
2013-05-09 14:00:00,23.56,23.57,23.55,23.56,2000.0,22.4551,22.4647,22.4456,22.4551,2000.0
2013-05-09 14:05:00,23.56,23.56,23.54,23.55,5200.0,22.4551,22.4551,22.4361,22.4456,5200.0
2013-05-09 14:10:00,23.55,23.55,23.54,23.54,5400.0,22.4456,22.4456,22.4361,22.4361,5400.0
2013-05-09 14:15:00,23.54,23.55,23.53,23.54,5600.0,22.4361,22.4456,22.4265,22.4361,5600.0
2013-05-09 14:20:00,23.54,23.55,23.52,23.52,10400.0,22.4361,22.4456,22.417,22.417,10400.0
2013-05-09 14:25:00,23.52,23.55,23.52,23.53,6400.0,22.417,22.4456,22.417,22.4265,6400.0
2013-05-09 14:30:00,23.54,23.54,23.52,23.54,15000.0,22.4361,22.4361,22.417,22.4361,15000.0
2013-05-09 14:35:00,23.53,23.54,23.51,23.51,7400.0,22.4265,22.4361,22.4075,22.4075,7400.0
2013-05-09 14:40:00,23.5,23.52,23.5,23.5,14600.0,22.3979,22.417,22.3979,22.3979,14600.0
2013-05-09 14:45:00,23.5,23.52,23.5,23.5,5000.0,22.3979,22.417,22.3979,22.3979,5000.0
2013-05-09 14:50:00,23.5,23.51,23.49,23.5,9600.0,22.3979,22.4075,22.3884,22.3979,9600.0
2013-05-09 14:55:00,23.5,23.5,23.47,23.47,5600.0,22.3979,22.3979,22.3693,22.3693,5600.0
2013-05-09 15:00:00,23.47,23.5,23.46,23.48,13200.0,22.3693,22.3979,22.3598,22.3789,13200.0
2013-05-09 15:05:00,23.47,23.5,23.47,23.5,8400.0,22.3693,22.3979,22.3693,22.3979,8400.0
2013-05-09 15:10:00,23.5,23.5,23.5,23.5,5400.0,22.3979,22.3979,22.3979,22.3979,5400.0
2013-05-09 15:15:00,23.49,23.5,23.47,23.5,19200.0,22.3884,22.3979,22.3693,22.3979,19200.0
2013-05-09 15:20:00,23.5,23.5,23.5,23.5,11400.0,22.3979,22.3979,22.3979,22.3979,11400.0
2013-05-09 15:25:00,23.5,23.51,23.49,23.5,24200.0,22.3979,22.4075,22.3884,22.3979,24200.0
2013-05-09 15:30:00,23.5,23.5,23.5,23.5,16000.0,22.3979,22.3979,22.3979,22.3979,16000.0
2013-05-09 15:35:00,23.5,23.5,23.49,23.49,15000.0,22.3979,22.3979,22.3884,22.3884,15000.0
2013-05-09 15:40:00,23.49,23.5,23.49,23.49,8800.0,22.3884,22.3979,22.3884,22.3884,8800.0
2013-05-09 15:45:00,23.49,23.49,23.46,23.49,24800.0,22.3884,22.3884,22.3598,22.3884,24800.0
2013-05-09 15:50:00,23.48,23.48,23.44,23.46,20400.0,22.3789,22.3789,22.3408,22.3598,20400.0
2013-05-09 15:55:00,23.45,23.48,23.44,23.48,46800.0,22.3503,22.3789,22.3408,22.3789,46800.0
2013-05-10 09:30:00,23.48,23.54,23.47,23.54,7000.0,22.3789,22.4361,22.3693,22.4361,7000.0
2013-05-10 09:35:00,23.56,23.61,23.56,23.58,1600.0,22.4551,22.5028,22.4551,22.4742,1600.0
2013-05-10 09:40:00,23.59,23.6,23.53,23.53,7600.0,22.4837,22.4933,22.4265,22.4265,7600.0
2013-05-10 09:45:00,23.54,23.58,23.54,23.55,2000.0,22.4361,22.4742,22.4361,22.4456,2000.0
2013-05-10 09:50:00,23.55,23.55,23.52,23.52,1800.0,22.4456,22.4456,22.417,22.417,1800.0
2013-05-10 09:55:00,23.5,23.56,23.5,23.56,12000.0,22.3979,22.4551,22.3979,22.4551,12000.0
2013-05-10 10:00:00,23.58,23.58,23.58,23.58,400.0,22.4742,22.4742,22.4742,22.4742,400.0
2013-05-10 10:05:00,23.56,23.56,23.56,23.56,1200.0,22.4551,22.4551,22.4551,22.4551,1200.0
2013-05-10 10:10:00,23.56,23.59,23.56,23.59,4000.0,22.4551,22.4837,22.4551,22.4837,4000.0
2013-05-10 10:15:00,23.58,23.59,23.54,23.54,5400.0,22.4742,22.4837,22.4361,22.4361,5400.0
2013-05-10 10:20:00,23.53,23.54,23.51,23.52,8000.0,22.4265,22.4361,22.4075,22.417,8000.0
2013-05-10 10:25:00,23.52,23.52,23.49,23.5,12200.0,22.417,22.417,22.3884,22.3979,12200.0
2013-05-10 10:30:00,23.49,23.49,23.45,23.45,5600.0,22.3884,22.3884,22.3503,22.3503,5600.0
2013-05-10 10:35:00,23.45,23.46,23.43,23.43,3800.0,22.3503,22.3598,22.3312,22.3312,3800.0
2013-05-10 10:40:00,23.46,23.5,23.45,23.49,7000.0,22.3598,22.3979,22.3503,22.3884,7000.0
2013-05-10 10:45:00,23.5,23.5,23.47,23.49,10000.0,22.3979,22.3979,22.3693,22.3884,10000.0
2013-05-10 10:50:00,23.5,23.5,23.47,23.48,55000.0,22.3979,22.3979,22.3693,22.3789,55000.0
2013-05-10 10:55:00,23.49,23.5,23.48,23.49,16000.0,22.3884,22.3979,22.3789,22.3884,16000.0
2013-05-10 11:00:00,23.49,23.49,23.48,23.48,2000.0,22.3884,22.3884,22.3789,22.3789,2000.0
2013-05-10 11:05:00,23.49,23.5,23.49,23.5,10400.0,22.3884,22.3979,22.3884,22.3979,10400.0
2013-05-10 11:10:00,23.5,23.5,23.48,23.48,7400.0,22.3979,22.3979,22.3789,22.3789,7400.0
2013-05-10 11:15:00,23.48,23.48,23.46,23.46,8800.0,22.3789,22.3789,22.3598,22.3598,8800.0
2013-05-10 11:20:00,23.46,23.46,23.43,23.43,5600.0,22.3598,22.3598,22.3312,22.3312,5600.0
2013-05-10 11:25:00,23.43,23.45,23.42,23.45,6200.0,22.3312,22.3503,22.3217,22.3503,6200.0
2013-05-10 11:30:00,23.45,23.47,23.45,23.47,8600.0,22.3503,22.3693,22.3503,22.3693,8600.0
2013-05-10 11:35:00,23.47,23.48,23.46,23.46,15600.0,22.3693,22.3789,22.3598,22.3598,15600.0
2013-05-10 11:40:00,23.46,23.46,23.44,23.45,4200.0,22.3598,22.3598,22.3408,22.3503,4200.0
2013-05-10 11:45:00,23.45,23.45,23.38,23.38,15000.0,22.3503,22.3503,22.2836,22.2836,15000.0
2013-05-10 11:50:00,23.38,23.38,23.34,23.34,9600.0,22.2836,22.2836,22.2454,22.2454,9600.0
2013-05-10 11:55:00,23.34,23.36,23.34,23.35,9200.0,22.2454,22.2645,22.2454,22.255,9200.0
2013-05-10 12:00:00,23.34,23.36,23.34,23.34,7400.0,22.2454,22.2645,22.2454,22.2454,7400.0
2013-05-10 12:05:00,23.35,23.36,23.35,23.36,6400.0,22.255,22.2645,22.255,22.2645,6400.0
2013-05-10 12:10:00,23.36,23.4,23.36,23.4,10200.0,22.2645,22.3026,22.2645,22.3026,10200.0
2013-05-10 12:15:00,23.4,23.43,23.4,23.42,3600.0,22.3026,22.3312,22.3026,22.3217,3600.0
2013-05-10 12:20:00,23.42,23.43,23.41,23.43,8000.0,22.3217,22.3312,22.3122,22.3312,8000.0
2013-05-10 12:25:00,23.43,23.43,23.42,23.42,3200.0,22.3312,22.3312,22.3217,22.3217,3200.0
2013-05-10 12:30:00,23.42,23.44,23.42,23.43,5600.0,22.3217,22.3408,22.3217,22.3312,5600.0
2013-05-10 12:35:00,23.43,23.46,23.43,23.43,4000.0,22.3312,22.3598,22.3312,22.3312,4000.0
2013-05-10 12:40:00,23.43,23.43,23.43,23.43,4200.0,22.3312,22.3312,22.3312,22.3312,4200.0
2013-05-10 12:45:00,23.43,23.46,23.43,23.44,5600.0,22.3312,22.3598,22.3312,22.3408,5600.0
2013-05-10 12:50:00,23.43,23.43,23.43,23.43,3200.0,22.3312,22.3312,22.3312,22.3312,3200.0
2013-05-10 12:55:00,23.43,23.45,23.43,23.43,3200.0,22.3312,22.3503,22.3312,22.3312,3200.0
2013-05-10 13:00:00,23.45,23.47,23.45,23.46,7600.0,22.3503,22.3693,22.3503,22.3598,7600.0
2013-05-10 13:05:00,23.48,23.49,23.47,23.49,4000.0,22.3789,22.3884,22.3693,22.3884,4000.0
2013-05-10 13:10:00,23.5,23.5,23.48,23.48,4000.0,22.3979,22.3979,22.3789,22.3789,4000.0
2013-05-10 13:15:00,23.48,23.48,23.46,23.48,4400.0,22.3789,22.3789,22.3598,22.3789,4400.0
2013-05-10 13:20:00,23.48,23.49,23.48,23.49,1400.0,22.3789,22.3884,22.3789,22.3884,1400.0
2013-05-10 13:25:00,23.49,23.51,23.48,23.5,12800.0,22.3884,22.4075,22.3789,22.3979,12800.0
2013-05-10 13:30:00,23.5,23.5,23.49,23.5,1400.0,22.3979,22.3979,22.3884,22.3979,1400.0
2013-05-10 13:35:00,23.49,23.5,23.47,23.49,23200.0,22.3884,22.3979,22.3693,22.3884,23200.0
2013-05-10 13:40:00,23.48,23.49,23.47,23.47,2800.0,22.3789,22.3884,22.3693,22.3693,2800.0
2013-05-10 13:45:00,23.47,23.47,23.45,23.46,6400.0,22.3693,22.3693,22.3503,22.3598,6400.0
2013-05-10 13:50:00,23.46,23.47,23.46,23.47,5400.0,22.3598,22.3693,22.3598,22.3693,5400.0
2013-05-10 13:55:00,23.45,23.46,23.43,23.44,13200.0,22.3503,22.3598,22.3312,22.3408,13200.0
2013-05-10 14:00:00,23.45,23.45,23.44,23.44,3200.0,22.3503,22.3503,22.3408,22.3408,3200.0
2013-05-10 14:05:00,23.43,23.46,23.43,23.46,6400.0,22.3312,22.3598,22.3312,22.3598,6400.0
2013-05-10 14:10:00,23.46,23.47,23.46,23.47,3600.0,22.3598,22.3693,22.3598,22.3693,3600.0
2013-05-10 14:15:00,23.47,23.49,23.47,23.49,9000.0,22.3693,22.3884,22.3693,22.3884,9000.0
2013-05-10 14:20:00,23.49,23.49,23.47,23.48,7200.0,22.3884,22.3884,22.3693,22.3789,7200.0
2013-05-10 14:25:00,23.47,23.49,23.47,23.49,5600.0,22.3693,22.3884,22.3693,22.3884,5600.0
2013-05-10 14:30:00,23.48,23.48,23.47,23.48,3800.0,22.3789,22.3789,22.3693,22.3789,3800.0
2013-05-10 14:35:00,23.47,23.47,23.45,23.45,5000.0,22.3693,22.3693,22.3503,22.3503,5000.0
2013-05-10 14:40:00,23.45,23.47,23.44,23.47,9000.0,22.3503,22.3693,22.3408,22.3693,9000.0
2013-05-10 14:45:00,23.47,23.49,23.46,23.49,15400.0,22.3693,22.3884,22.3598,22.3884,15400.0
2013-05-10 14:50:00,23.49,23.49,23.46,23.46,44800.0,22.3884,22.3884,22.3598,22.3598,44800.0
2013-05-10 14:55:00,23.46,23.46,23.42,23.42,20600.0,22.3598,22.3598,22.3217,22.3217,20600.0
2013-05-10 15:00:00,23.43,23.43,23.41,23.41,17400.0,22.3312,22.3312,22.3122,22.3122,17400.0
2013-05-10 15:05:00,23.41,23.41,23.4,23.41,15800.0,22.3122,22.3122,22.3026,22.3122,15800.0
2013-05-10 15:10:00,23.42,23.44,23.41,23.42,32400.0,22.3217,22.3408,22.3122,22.3217,32400.0
2013-05-10 15:15:00,23.42,23.42,23.4,23.41,12800.0,22.3217,22.3217,22.3026,22.3122,12800.0
2013-05-10 15:20:00,23.41,23.43,23.41,23.43,22400.0,22.3122,22.3312,22.3122,22.3312,22400.0
2013-05-10 15:25:00,23.43,23.43,23.41,23.43,15000.0,22.3312,22.3312,22.3122,22.3312,15000.0
2013-05-10 15:30:00,23.43,23.43,23.43,23.43,15000.0,22.3312,22.3312,22.3312,22.3312,15000.0
2013-05-10 15:35:00,23.43,23.43,23.41,23.41,37800.0,22.3312,22.3312,22.3122,22.3122,37800.0
2013-05-10 15:40:00,23.42,23.42,23.41,23.41,26400.0,22.3217,22.3217,22.3122,22.3122,26400.0
2013-05-10 15:45:00,23.41,23.43,23.4,23.4,62400.0,22.3122,22.3312,22.3026,22.3026,62400.0
2013-05-10 15:50:00,23.4,23.42,23.39,23.39,37800.0,22.3026,22.3217,22.2931,22.2931,37800.0
2013-05-10 15:55:00,23.4,23.4,23.39,23.4,59200.0,22.3026,22.3026,22.2931,22.3026,59200.0
2013-05-13 09:30:00,23.4,23.4,23.32,23.32,14000.0,22.3026,22.3026,22.2264,22.2264,14000.0
2013-05-13 09:35:00,23.35,23.38,23.34,23.36,2200.0,22.255,22.2836,22.2454,22.2645,2200.0
2013-05-13 09:40:00,23.36,23.4,23.35,23.36,8200.0,22.2645,22.3026,22.255,22.2645,8200.0
2013-05-13 09:45:00,23.33,23.39,23.32,23.35,8000.0,22.2359,22.2931,22.2264,22.255,8000.0
2013-05-13 09:50:00,23.35,23.36,23.27,23.28,7600.0,22.255,22.2645,22.1787,22.1883,7600.0
2013-05-13 09:55:00,23.27,23.27,23.23,23.24,7600.0,22.1787,22.1787,22.1406,22.1501,7600.0
2013-05-13 10:00:00,23.25,23.27,23.21,23.24,7000.0,22.1597,22.1787,22.1215,22.1501,7000.0
2013-05-13 10:05:00,23.23,23.28,23.22,23.28,2800.0,22.1406,22.1883,22.1311,22.1883,2800.0
2013-05-13 10:10:00,23.29,23.37,23.29,23.36,7000.0,22.1978,22.274,22.1978,22.2645,7000.0
2013-05-13 10:15:00,23.36,23.36,23.31,23.31,8600.0,22.2645,22.2645,22.2169,22.2169,8600.0
2013-05-13 10:20:00,23.32,23.32,23.25,23.25,8800.0,22.2264,22.2264,22.1597,22.1597,8800.0
2013-05-13 10:25:00,23.25,23.26,23.22,23.25,14200.0,22.1597,22.1692,22.1311,22.1597,14200.0
2013-05-13 10:30:00,23.25,23.31,23.24,23.31,4800.0,22.1597,22.2169,22.1501,22.2169,4800.0
2013-05-13 10:35:00,23.31,23.31,23.26,23.27,15600.0,22.2169,22.2169,22.1692,22.1787,15600.0
2013-05-13 10:40:00,23.27,23.29,23.27,23.27,3600.0,22.1787,22.1978,22.1787,22.1787,3600.0
2013-05-13 10:45:00,23.27,23.28,23.25,23.25,5200.0,22.1787,22.1883,22.1597,22.1597,5200.0
2013-05-13 10:50:00,23.25,23.25,23.24,23.24,3800.0,22.1597,22.1597,22.1501,22.1501,3800.0
2013-05-13 10:55:00,23.24,23.24,23.2,23.2,7400.0,22.1501,22.1501,22.112,22.112,7400.0
2013-05-13 11:00:00,23.2,23.23,23.18,23.23,21200.0,22.112,22.1406,22.0929,22.1406,21200.0
2013-05-13 11:05:00,23.22,23.23,23.2,23.23,7200.0,22.1311,22.1406,22.112,22.1406,7200.0
2013-05-13 11:10:00,23.23,23.23,23.2,23.23,13600.0,22.1406,22.1406,22.112,22.1406,13600.0
2013-05-13 11:15:00,23.22,23.23,23.18,23.23,18800.0,22.1311,22.1406,22.0929,22.1406,18800.0
2013-05-13 11:20:00,23.22,23.22,23.19,23.21,14000.0,22.1311,22.1311,22.1025,22.1215,14000.0
2013-05-13 11:25:00,23.21,23.21,23.19,23.19,4800.0,22.1215,22.1215,22.1025,22.1025,4800.0
2013-05-13 11:30:00,23.18,23.2,23.18,23.18,19800.0,22.0929,22.112,22.0929,22.0929,19800.0
2013-05-13 11:35:00,23.19,23.22,23.19,23.21,5400.0,22.1025,22.1311,22.1025,22.1215,5400.0
2013-05-13 11:40:00,23.21,23.24,23.21,23.23,13000.0,22.1215,22.1501,22.1215,22.1406,13000.0
2013-05-13 11:45:00,23.23,23.24,23.23,23.23,9200.0,22.1406,22.1501,22.1406,22.1406,9200.0
2013-05-13 11:50:00,23.23,23.25,23.23,23.25,18000.0,22.1406,22.1597,22.1406,22.1597,18000.0
2013-05-13 11:55:00,23.25,23.28,23.25,23.28,6200.0,22.1597,22.1883,22.1597,22.1883,6200.0
2013-05-13 12:00:00,23.27,23.3,23.25,23.3,9200.0,22.1787,22.2073,22.1597,22.2073,9200.0
2013-05-13 12:05:00,23.3,23.35,23.3,23.35,10600.0,22.2073,22.255,22.2073,22.255,10600.0
2013-05-13 12:10:00,23.35,23.36,23.35,23.35,2600.0,22.255,22.2645,22.255,22.255,2600.0
2013-05-13 12:15:00,23.35,23.35,23.3,23.31,8000.0,22.255,22.255,22.2073,22.2169,8000.0
2013-05-13 12:20:00,23.3,23.3,23.27,23.27,13400.0,22.2073,22.2073,22.1787,22.1787,13400.0
2013-05-13 12:25:00,23.27,23.27,23.22,23.23,37600.0,22.1787,22.1787,22.1311,22.1406,37600.0
2013-05-13 12:30:00,23.24,23.25,23.24,23.25,6800.0,22.1501,22.1597,22.1501,22.1597,6800.0
2013-05-13 12:35:00,23.25,23.25,23.22,23.23,9400.0,22.1597,22.1597,22.1311,22.1406,9400.0
2013-05-13 12:40:00,23.23,23.24,23.22,23.23,7000.0,22.1406,22.1501,22.1311,22.1406,7000.0
2013-05-13 12:45:00,23.22,23.22,23.21,23.22,5600.0,22.1311,22.1311,22.1215,22.1311,5600.0
2013-05-13 12:50:00,23.21,23.22,23.2,23.21,12200.0,22.1215,22.1311,22.112,22.1215,12200.0
2013-05-13 12:55:00,23.2,23.21,23.18,23.18,12000.0,22.112,22.1215,22.0929,22.0929,12000.0
2013-05-13 13:00:00,23.2,23.21,23.2,23.21,8600.0,22.112,22.1215,22.112,22.1215,8600.0
2013-05-13 13:05:00,23.21,23.22,23.2,23.2,8400.0,22.1215,22.1311,22.112,22.112,8400.0
2013-05-13 13:10:00,23.2,23.22,23.2,23.21,10600.0,22.112,22.1311,22.112,22.1215,10600.0
2013-05-13 13:15:00,23.21,23.21,23.18,23.19,5600.0,22.1215,22.1215,22.0929,22.1025,5600.0
2013-05-13 13:20:00,23.2,23.2,23.18,23.18,6200.0,22.112,22.112,22.0929,22.0929,6200.0
2013-05-13 13:25:00,23.18,23.18,23.15,23.15,6400.0,22.0929,22.0929,22.0644,22.0644,6400.0
2013-05-13 13:30:00,23.16,23.17,23.15,23.17,24600.0,22.0739,22.0834,22.0644,22.0834,24600.0
2013-05-13 13:35:00,23.16,23.17,23.16,23.16,20800.0,22.0739,22.0834,22.0739,22.0739,20800.0
2013-05-13 13:40:00,23.17,23.17,23.15,23.15,7000.0,22.0834,22.0834,22.0644,22.0644,7000.0
2013-05-13 13:45:00,23.15,23.17,23.15,23.15,5600.0,22.0644,22.0834,22.0644,22.0644,5600.0
2013-05-13 13:50:00,23.15,23.15,23.13,23.13,14600.0,22.0644,22.0644,22.0453,22.0453,14600.0
2013-05-13 13:55:00,23.13,23.15,23.13,23.15,10000.0,22.0453,22.0644,22.0453,22.0644,10000.0
2013-05-13 14:00:00,23.15,23.15,23.14,23.14,7200.0,22.0644,22.0644,22.0548,22.0548,7200.0
2013-05-13 14:05:00,23.15,23.17,23.15,23.17,11000.0,22.0644,22.0834,22.0644,22.0834,11000.0
2013-05-13 14:10:00,23.17,23.17,23.16,23.17,9800.0,22.0834,22.0834,22.0739,22.0834,9800.0
2013-05-13 14:15:00,23.17,23.18,23.17,23.18,7800.0,22.0834,22.0929,22.0834,22.0929,7800.0
2013-05-13 14:20:00,23.18,23.18,23.16,23.18,11800.0,22.0929,22.0929,22.0739,22.0929,11800.0
2013-05-13 14:25:00,23.18,23.18,23.17,23.17,6400.0,22.0929,22.0929,22.0834,22.0834,6400.0
2013-05-13 14:30:00,23.17,23.18,23.17,23.18,7600.0,22.0834,22.0929,22.0834,22.0929,7600.0
2013-05-13 14:35:00,23.19,23.19,23.17,23.17,7400.0,22.1025,22.1025,22.0834,22.0834,7400.0
2013-05-13 14:40:00,23.18,23.19,23.17,23.19,9800.0,22.0929,22.1025,22.0834,22.1025,9800.0
2013-05-13 14:45:00,23.19,23.19,23.17,23.17,9000.0,22.1025,22.1025,22.0834,22.0834,9000.0
2013-05-13 14:50:00,23.17,23.18,23.17,23.18,5800.0,22.0834,22.0929,22.0834,22.0929,5800.0
2013-05-13 14:55:00,23.18,23.22,23.18,23.22,14400.0,22.0929,22.1311,22.0929,22.1311,14400.0
2013-05-13 15:00:00,23.22,23.25,23.22,23.23,14600.0,22.1311,22.1597,22.1311,22.1406,14600.0
2013-05-13 15:05:00,23.23,23.24,23.23,23.23,13200.0,22.1406,22.1501,22.1406,22.1406,13200.0
2013-05-13 15:10:00,23.23,23.23,23.21,23.22,17400.0,22.1406,22.1406,22.1215,22.1311,17400.0
2013-05-13 15:15:00,23.22,23.24,23.2,23.22,19400.0,22.1311,22.1501,22.112,22.1311,19400.0
2013-05-13 15:20:00,23.23,23.24,23.23,23.23,10200.0,22.1406,22.1501,22.1406,22.1406,10200.0
2013-05-13 15:25:00,23.24,23.25,23.24,23.24,13000.0,22.1501,22.1597,22.1501,22.1501,13000.0
2013-05-13 15:30:00,23.25,23.25,23.24,23.25,18800.0,22.1597,22.1597,22.1501,22.1597,18800.0
2013-05-13 15:35:00,23.25,23.27,23.25,23.27,14800.0,22.1597,22.1787,22.1597,22.1787,14800.0
2013-05-13 15:40:00,23.27,23.27,23.26,23.27,14800.0,22.1787,22.1787,22.1692,22.1787,14800.0
2013-05-13 15:45:00,23.27,23.27,23.27,23.27,24200.0,22.1787,22.1787,22.1787,22.1787,24200.0
2013-05-13 15:50:00,23.27,23.27,23.24,23.25,26600.0,22.1787,22.1787,22.1501,22.1597,26600.0
2013-05-13 15:55:00,23.25,23.28,23.25,23.28,69600.0,22.1597,22.1883,22.1597,22.1883,69600.0
2013-05-14 09:30:00,23.24,23.32,23.24,23.32,6200.0,22.1501,22.2264,22.1501,22.2264,6200.0
2013-05-14 09:35:00,23.3,23.4,23.29,23.38,11400.0,22.2073,22.3026,22.1978,22.2836,11400.0
2013-05-14 09:40:00,23.38,23.43,23.38,23.42,10800.0,22.2836,22.3312,22.2836,22.3217,10800.0
2013-05-14 09:45:00,23.43,23.48,23.43,23.46,8600.0,22.3312,22.3789,22.3312,22.3598,8600.0
2013-05-14 09:50:00,23.49,23.54,23.48,23.5,17200.0,22.3884,22.4361,22.3789,22.3979,17200.0
2013-05-14 09:55:00,23.5,23.55,23.49,23.55,20600.0,22.3979,22.4456,22.3884,22.4456,20600.0
2013-05-14 10:00:00,23.55,23.61,23.55,23.61,18600.0,22.4456,22.5028,22.4456,22.5028,18600.0
2013-05-14 10:05:00,23.59,23.66,23.59,23.64,12800.0,22.4837,22.5504,22.4837,22.5314,12800.0
2013-05-14 10:10:00,23.64,23.69,23.64,23.67,32200.0,22.5314,22.579,22.5314,22.56,32200.0
2013-05-14 10:15:00,23.67,23.68,23.66,23.67,4000.0,22.56,22.5695,22.5504,22.56,4000.0
2013-05-14 10:20:00,23.66,23.67,23.6,23.6,8400.0,22.5504,22.56,22.4933,22.4933,8400.0
2013-05-14 10:25:00,23.59,23.61,23.58,23.59,7200.0,22.4837,22.5028,22.4742,22.4837,7200.0
2013-05-14 10:30:00,23.61,23.66,23.6,23.66,14600.0,22.5028,22.5504,22.4933,22.5504,14600.0
2013-05-14 10:35:00,23.66,23.66,23.64,23.66,2200.0,22.5504,22.5504,22.5314,22.5504,2200.0
2013-05-14 10:40:00,23.66,23.67,23.65,23.67,2800.0,22.5504,22.56,22.5409,22.56,2800.0
2013-05-14 10:45:00,23.67,23.68,23.65,23.67,2800.0,22.56,22.5695,22.5409,22.56,2800.0
2013-05-14 10:50:00,23.66,23.67,23.65,23.66,5400.0,22.5504,22.56,22.5409,22.5504,5400.0
2013-05-14 10:55:00,23.66,23.67,23.66,23.66,3400.0,22.5504,22.56,22.5504,22.5504,3400.0
2013-05-14 11:00:00,23.66,23.67,23.66,23.66,1200.0,22.5504,22.56,22.5504,22.5504,1200.0
2013-05-14 11:05:00,23.65,23.65,23.65,23.65,3400.0,22.5409,22.5409,22.5409,22.5409,3400.0
2013-05-14 11:10:00,23.65,23.65,23.63,23.64,3200.0,22.5409,22.5409,22.5218,22.5314,3200.0
2013-05-14 11:15:00,23.64,23.64,23.61,23.63,2200.0,22.5314,22.5314,22.5028,22.5218,2200.0
2013-05-14 11:20:00,23.63,23.63,23.63,23.63,1000.0,22.5218,22.5218,22.5218,22.5218,1000.0
2013-05-14 11:25:00,23.63,23.63,23.63,23.63,4600.0,22.5218,22.5218,22.5218,22.5218,4600.0
2013-05-14 11:30:00,23.63,23.66,23.63,23.64,6400.0,22.5218,22.5504,22.5218,22.5314,6400.0
2013-05-14 11:35:00,23.64,23.64,23.63,23.63,1800.0,22.5314,22.5314,22.5218,22.5218,1800.0
2013-05-14 11:40:00,23.63,23.65,23.63,23.65,2800.0,22.5218,22.5409,22.5218,22.5409,2800.0
2013-05-14 11:45:00,23.65,23.67,23.65,23.67,9800.0,22.5409,22.56,22.5409,22.56,9800.0
2013-05-14 11:50:00,23.67,23.67,23.66,23.66,1000.0,22.56,22.56,22.5504,22.5504,1000.0
2013-05-14 11:55:00,23.67,23.67,23.65,23.66,4600.0,22.56,22.56,22.5409,22.5504,4600.0
2013-05-14 12:00:00,23.65,23.65,23.64,23.64,600.0,22.5409,22.5409,22.5314,22.5314,600.0
2013-05-14 12:05:00,23.65,23.65,23.63,23.64,4000.0,22.5409,22.5409,22.5218,22.5314,4000.0
2013-05-14 12:10:00,23.65,23.66,23.65,23.65,3000.0,22.5409,22.5504,22.5409,22.5409,3000.0
2013-05-14 12:15:00,23.65,23.66,23.65,23.66,1800.0,22.5409,22.5504,22.5409,22.5504,1800.0
2013-05-14 12:20:00,23.66,23.66,23.66,23.66,400.0,22.5504,22.5504,22.5504,22.5504,400.0
2013-05-14 12:25:00,23.66,23.66,23.63,23.63,30000.0,22.5504,22.5504,22.5218,22.5218,30000.0
2013-05-14 12:30:00,23.63,23.64,23.63,23.63,11000.0,22.5218,22.5314,22.5218,22.5218,11000.0
2013-05-14 12:35:00,23.63,23.65,23.63,23.65,6800.0,22.5218,22.5409,22.5218,22.5409,6800.0
2013-05-14 12:40:00,23.65,23.66,23.63,23.65,24400.0,22.5409,22.5504,22.5218,22.5409,24400.0
2013-05-14 12:45:00,23.66,23.66,23.64,23.64,6800.0,22.5504,22.5504,22.5314,22.5314,6800.0
2013-05-14 12:50:00,23.64,23.68,23.64,23.66,16400.0,22.5314,22.5695,22.5314,22.5504,16400.0
2013-05-14 12:55:00,23.66,23.67,23.65,23.65,18800.0,22.5504,22.56,22.5409,22.5409,18800.0
2013-05-14 13:00:00,23.65,23.66,23.64,23.65,21200.0,22.5409,22.5504,22.5314,22.5409,21200.0
2013-05-14 13:05:00,23.65,23.67,23.65,23.66,14600.0,22.5409,22.56,22.5409,22.5504,14600.0
2013-05-14 13:10:00,23.66,23.67,23.65,23.67,5200.0,22.5504,22.56,22.5409,22.56,5200.0
2013-05-14 13:15:00,23.67,23.67,23.65,23.66,10400.0,22.56,22.56,22.5409,22.5504,10400.0
2013-05-14 13:20:00,23.66,23.66,23.64,23.65,12200.0,22.5504,22.5504,22.5314,22.5409,12200.0
2013-05-14 13:25:00,23.64,23.65,23.64,23.65,3800.0,22.5314,22.5409,22.5314,22.5409,3800.0
2013-05-14 13:30:00,23.64,23.66,23.64,23.66,6400.0,22.5314,22.5504,22.5314,22.5504,6400.0
2013-05-14 13:35:00,23.66,23.66,23.64,23.64,2600.0,22.5504,22.5504,22.5314,22.5314,2600.0
2013-05-14 13:40:00,23.65,23.65,23.64,23.64,3000.0,22.5409,22.5409,22.5314,22.5314,3000.0
2013-05-14 13:45:00,23.64,23.66,23.64,23.64,7400.0,22.5314,22.5504,22.5314,22.5314,7400.0
2013-05-14 13:50:00,23.64,23.64,23.62,23.62,10600.0,22.5314,22.5314,22.5123,22.5123,10600.0
2013-05-14 13:55:00,23.61,23.61,23.58,23.59,4200.0,22.5028,22.5028,22.4742,22.4837,4200.0
2013-05-14 14:00:00,23.59,23.59,23.58,23.59,4400.0,22.4837,22.4837,22.4742,22.4837,4400.0
2013-05-14 14:05:00,23.59,23.61,23.59,23.61,3600.0,22.4837,22.5028,22.4837,22.5028,3600.0
2013-05-14 14:10:00,23.61,23.62,23.61,23.62,2400.0,22.5028,22.5123,22.5028,22.5123,2400.0
2013-05-14 14:15:00,23.61,23.63,23.61,23.61,4400.0,22.5028,22.5218,22.5028,22.5028,4400.0
2013-05-14 14:20:00,23.61,23.61,23.6,23.61,3400.0,22.5028,22.5028,22.4933,22.5028,3400.0
2013-05-14 14:25:00,23.6,23.62,23.6,23.62,4000.0,22.4933,22.5123,22.4933,22.5123,4000.0
2013-05-14 14:30:00,23.62,23.62,23.61,23.61,2800.0,22.5123,22.5123,22.5028,22.5028,2800.0
2013-05-14 14:35:00,23.61,23.65,23.61,23.64,6200.0,22.5028,22.5409,22.5028,22.5314,6200.0
2013-05-14 14:40:00,23.64,23.64,23.61,23.61,3800.0,22.5314,22.5314,22.5028,22.5028,3800.0
2013-05-14 14:45:00,23.61,23.62,23.61,23.61,3200.0,22.5028,22.5123,22.5028,22.5028,3200.0
2013-05-14 14:50:00,23.61,23.61,23.58,23.58,5800.0,22.5028,22.5028,22.4742,22.4742,5800.0
2013-05-14 14:55:00,23.58,23.58,23.57,23.57,6200.0,22.4742,22.4742,22.4647,22.4647,6200.0
2013-05-14 15:00:00,23.57,23.61,23.57,23.6,16400.0,22.4647,22.5028,22.4647,22.4933,16400.0
2013-05-14 15:05:00,23.6,23.61,23.57,23.59,112400.0,22.4933,22.5028,22.4647,22.4837,112400.0
2013-05-14 15:10:00,23.59,23.61,23.58,23.61,13000.0,22.4837,22.5028,22.4742,22.5028,13000.0
2013-05-14 15:15:00,23.61,23.64,23.61,23.64,5000.0,22.5028,22.5314,22.5028,22.5314,5000.0
2013-05-14 15:20:00,23.64,23.64,23.63,23.64,16800.0,22.5314,22.5314,22.5218,22.5314,16800.0
2013-05-14 15:25:00,23.65,23.65,23.63,23.63,7800.0,22.5409,22.5409,22.5218,22.5218,7800.0
2013-05-14 15:30:00,23.62,23.64,23.62,23.63,18400.0,22.5123,22.5314,22.5123,22.5218,18400.0
2013-05-14 15:35:00,23.65,23.67,23.65,23.66,6800.0,22.5409,22.56,22.5409,22.5504,6800.0
2013-05-14 15:40:00,23.66,23.67,23.66,23.67,12000.0,22.5504,22.56,22.5504,22.56,12000.0
2013-05-14 15:45:00,23.67,23.67,23.65,23.66,18600.0,22.56,22.56,22.5409,22.5504,18600.0
2013-05-14 15:50:00,23.66,23.67,23.63,23.64,23800.0,22.5504,22.56,22.5218,22.5314,23800.0
2013-05-14 15:55:00,23.64,23.64,23.63,23.64,49200.0,22.5314,22.5314,22.5218,22.5314,49200.0
2013-05-15 09:30:00,23.55,23.68,23.55,23.67,9400.0,22.4552,22.5792,22.4552,22.5696,9400.0
2013-05-15 09:35:00,23.67,23.68,23.52,23.53,38000.0,22.5696,22.5792,22.4266,22.4362,38000.0
2013-05-15 09:40:00,23.53,23.53,23.48,23.5,6000.0,22.4362,22.4362,22.3885,22.4075,6000.0
2013-05-15 09:45:00,23.5,23.54,23.48,23.48,7800.0,22.4075,22.4457,22.3885,22.3885,7800.0
2013-05-15 09:50:00,23.51,23.51,23.47,23.49,4400.0,22.4171,22.4171,22.3789,22.398,4400.0
2013-05-15 09:55:00,23.49,23.51,23.47,23.51,9600.0,22.398,22.4171,22.3789,22.4171,9600.0
2013-05-15 10:00:00,23.5,23.52,23.5,23.5,56600.0,22.4075,22.4266,22.4075,22.4075,56600.0
2013-05-15 10:05:00,23.5,23.51,23.47,23.48,8200.0,22.4075,22.4171,22.3789,22.3885,8200.0
2013-05-15 10:10:00,23.47,23.47,23.42,23.43,13800.0,22.3789,22.3789,22.3313,22.3408,13800.0
2013-05-15 10:15:00,23.43,23.43,23.39,23.42,27200.0,22.3408,22.3408,22.3027,22.3313,27200.0
2013-05-15 10:20:00,23.4,23.42,23.4,23.42,5800.0,22.3122,22.3313,22.3122,22.3313,5800.0
2013-05-15 10:25:00,23.42,23.42,23.4,23.4,2800.0,22.3313,22.3313,22.3122,22.3122,2800.0
2013-05-15 10:30:00,23.4,23.41,23.38,23.38,18600.0,22.3122,22.3217,22.2931,22.2931,18600.0
2013-05-15 10:35:00,23.38,23.4,23.38,23.4,6200.0,22.2931,22.3122,22.2931,22.3122,6200.0
2013-05-15 10:40:00,23.39,23.4,23.35,23.35,28800.0,22.3027,22.3122,22.2645,22.2645,28800.0
2013-05-15 10:45:00,23.36,23.38,23.35,23.38,25200.0,22.2741,22.2931,22.2645,22.2931,25200.0
2013-05-15 10:50:00,23.38,23.38,23.35,23.36,19600.0,22.2931,22.2931,22.2645,22.2741,19600.0
2013-05-15 10:55:00,23.36,23.36,23.35,23.36,16200.0,22.2741,22.2741,22.2645,22.2741,16200.0
2013-05-15 11:00:00,23.36,23.39,23.36,23.38,32600.0,22.2741,22.3027,22.2741,22.2931,32600.0
2013-05-15 11:05:00,23.38,23.38,23.35,23.35,20400.0,22.2931,22.2931,22.2645,22.2645,20400.0
2013-05-15 11:10:00,23.35,23.36,23.33,23.33,21600.0,22.2645,22.2741,22.2455,22.2455,21600.0
2013-05-15 11:15:00,23.34,23.38,23.34,23.34,22000.0,22.255,22.2931,22.255,22.255,22000.0
2013-05-15 11:20:00,23.34,23.35,23.32,23.33,8000.0,22.255,22.2645,22.2359,22.2455,8000.0
2013-05-15 11:25:00,23.32,23.32,23.31,23.31,8800.0,22.2359,22.2359,22.2264,22.2264,8800.0
2013-05-15 11:30:00,23.31,23.31,23.3,23.3,15000.0,22.2264,22.2264,22.2168,22.2168,15000.0
2013-05-15 11:35:00,23.3,23.32,23.3,23.3,19800.0,22.2168,22.2359,22.2168,22.2168,19800.0
2013-05-15 11:40:00,23.3,23.32,23.3,23.3,11200.0,22.2168,22.2359,22.2168,22.2168,11200.0
2013-05-15 11:45:00,23.31,23.31,23.3,23.3,6000.0,22.2264,22.2264,22.2168,22.2168,6000.0
2013-05-15 11:50:00,23.3,23.31,23.3,23.3,9600.0,22.2168,22.2264,22.2168,22.2168,9600.0
2013-05-15 11:55:00,23.3,23.3,23.28,23.29,22200.0,22.2168,22.2168,22.1978,22.2073,22200.0
2013-05-15 12:00:00,23.29,23.3,23.28,23.28,22400.0,22.2073,22.2168,22.1978,22.1978,22400.0
2013-05-15 12:05:00,23.29,23.31,23.29,23.3,8600.0,22.2073,22.2264,22.2073,22.2168,8600.0
2013-05-15 12:10:00,23.3,23.31,23.29,23.3,11200.0,22.2168,22.2264,22.2073,22.2168,11200.0
2013-05-15 12:15:00,23.3,23.3,23.29,23.3,9400.0,22.2168,22.2168,22.2073,22.2168,9400.0
2013-05-15 12:20:00,23.31,23.32,23.29,23.3,9400.0,22.2264,22.2359,22.2073,22.2168,9400.0
2013-05-15 12:25:00,23.3,23.33,23.3,23.33,8400.0,22.2168,22.2455,22.2168,22.2455,8400.0
2013-05-15 12:30:00,23.32,23.34,23.3,23.33,30600.0,22.2359,22.255,22.2168,22.2455,30600.0
2013-05-15 12:35:00,23.34,23.35,23.31,23.32,27200.0,22.255,22.2645,22.2264,22.2359,27200.0
2013-05-15 12:40:00,23.33,23.34,23.32,23.33,32600.0,22.2455,22.255,22.2359,22.2455,32600.0
2013-05-15 12:45:00,23.34,23.36,23.32,23.35,49600.0,22.255,22.2741,22.2359,22.2645,49600.0
2013-05-15 12:50:00,23.34,23.35,23.28,23.3,64800.0,22.255,22.2645,22.1978,22.2168,64800.0
2013-05-15 12:55:00,23.3,23.31,23.28,23.29,15200.0,22.2168,22.2264,22.1978,22.2073,15200.0
2013-05-15 13:00:00,23.3,23.31,23.29,23.31,6400.0,22.2168,22.2264,22.2073,22.2264,6400.0
2013-05-15 13:05:00,23.32,23.33,23.32,23.33,13000.0,22.2359,22.2455,22.2359,22.2455,13000.0
2013-05-15 13:10:00,23.32,23.35,23.32,23.34,9000.0,22.2359,22.2645,22.2359,22.255,9000.0
2013-05-15 13:15:00,23.34,23.36,23.33,23.34,43400.0,22.255,22.2741,22.2455,22.255,43400.0
2013-05-15 13:20:00,23.34,23.36,23.33,23.36,13800.0,22.255,22.2741,22.2455,22.2741,13800.0
2013-05-15 13:25:00,23.36,23.36,23.35,23.35,26600.0,22.2741,22.2741,22.2645,22.2645,26600.0
2013-05-15 13:30:00,23.35,23.38,23.32,23.38,60800.0,22.2645,22.2931,22.2359,22.2931,60800.0
2013-05-15 13:35:00,23.38,23.39,23.38,23.38,9800.0,22.2931,22.3027,22.2931,22.2931,9800.0
2013-05-15 13:40:00,23.38,23.39,23.36,23.36,16600.0,22.2931,22.3027,22.2741,22.2741,16600.0
2013-05-15 13:45:00,23.36,23.36,23.35,23.35,15800.0,22.2741,22.2741,22.2645,22.2645,15800.0
2013-05-15 13:50:00,23.35,23.35,23.34,23.34,15800.0,22.2645,22.2645,22.255,22.255,15800.0
2013-05-15 13:55:00,23.35,23.35,23.34,23.34,20000.0,22.2645,22.2645,22.255,22.255,20000.0
2013-05-15 14:00:00,23.34,23.35,23.34,23.34,18800.0,22.255,22.2645,22.255,22.255,18800.0
2013-05-15 14:05:00,23.34,23.35,23.34,23.34,14000.0,22.255,22.2645,22.255,22.255,14000.0
2013-05-15 14:10:00,23.34,23.35,23.34,23.34,14600.0,22.255,22.2645,22.255,22.255,14600.0
2013-05-15 14:15:00,23.34,23.35,23.33,23.33,12400.0,22.255,22.2645,22.2455,22.2455,12400.0
2013-05-15 14:20:00,23.33,23.33,23.32,23.32,8800.0,22.2455,22.2455,22.2359,22.2359,8800.0
2013-05-15 14:25:00,23.32,23.35,23.32,23.34,7600.0,22.2359,22.2645,22.2359,22.255,7600.0
2013-05-15 14:30:00,23.34,23.35,23.32,23.32,18200.0,22.255,22.2645,22.2359,22.2359,18200.0
2013-05-15 14:35:00,23.33,23.33,23.31,23.32,10600.0,22.2455,22.2455,22.2264,22.2359,10600.0
2013-05-15 14:40:00,23.32,23.33,23.31,23.32,18800.0,22.2359,22.2455,22.2264,22.2359,18800.0
2013-05-15 14:45:00,23.31,23.31,23.29,23.3,20600.0,22.2264,22.2264,22.2073,22.2168,20600.0
2013-05-15 14:50:00,23.3,23.31,23.27,23.29,14400.0,22.2168,22.2264,22.1882,22.2073,14400.0
2013-05-15 14:55:00,23.3,23.31,23.29,23.3,26200.0,22.2168,22.2264,22.2073,22.2168,26200.0
2013-05-15 15:00:00,23.3,23.3,23.27,23.28,19000.0,22.2168,22.2168,22.1882,22.1978,19000.0
2013-05-15 15:05:00,23.28,23.29,23.28,23.28,36200.0,22.1978,22.2073,22.1978,22.1978,36200.0
2013-05-15 15:10:00,23.28,23.32,23.28,23.31,20400.0,22.1978,22.2359,22.1978,22.2264,20400.0
2013-05-15 15:15:00,23.31,23.31,23.27,23.28,35600.0,22.2264,22.2264,22.1882,22.1978,35600.0
2013-05-15 15:20:00,23.28,23.29,23.25,23.26,44600.0,22.1978,22.2073,22.1692,22.1787,44600.0
2013-05-15 15:25:00,23.26,23.29,23.25,23.28,24400.0,22.1787,22.2073,22.1692,22.1978,24400.0
2013-05-15 15:30:00,23.28,23.3,23.28,23.29,21400.0,22.1978,22.2168,22.1978,22.2073,21400.0
2013-05-15 15:35:00,23.3,23.32,23.3,23.31,45600.0,22.2168,22.2359,22.2168,22.2264,45600.0
2013-05-15 15:40:00,23.31,23.32,23.3,23.3,52400.0,22.2264,22.2359,22.2168,22.2168,52400.0
2013-05-15 15:45:00,23.31,23.32,23.3,23.31,73600.0,22.2264,22.2359,22.2168,22.2264,73600.0
2013-05-15 15:50:00,23.31,23.34,23.31,23.34,47400.0,22.2264,22.255,22.2264,22.255,47400.0
2013-05-15 15:55:00,23.34,23.38,23.3,23.31,186800.0,22.255,22.2931,22.2168,22.2264,186800.0
2013-05-16 09:30:00,23.26,23.26,23.23,23.25,60000.0,22.1787,22.1787,22.1501,22.1692,60000.0
2013-05-16 09:35:00,23.24,23.71,23.24,23.71,76800.0,22.1596,22.6078,22.1596,22.6078,76800.0
2013-05-16 09:40:00,23.71,23.81,23.66,23.75,103000.0,22.6078,22.7031,22.5601,22.6459,103000.0
2013-05-16 09:45:00,23.75,23.83,23.72,23.72,60400.0,22.6459,22.7222,22.6173,22.6173,60400.0
2013-05-16 09:50:00,23.72,23.73,23.67,23.71,25600.0,22.6173,22.6269,22.5696,22.6078,25600.0
2013-05-16 09:55:00,23.72,23.72,23.67,23.71,14600.0,22.6173,22.6173,22.5696,22.6078,14600.0
2013-05-16 10:00:00,23.68,23.7,23.66,23.66,14600.0,22.5792,22.5983,22.5601,22.5601,14600.0
2013-05-16 10:05:00,23.64,23.65,23.59,23.59,15000.0,22.541,22.5506,22.4934,22.4934,15000.0
2013-05-16 10:10:00,23.61,23.66,23.59,23.66,41800.0,22.5124,22.5601,22.4934,22.5601,41800.0
2013-05-16 10:15:00,23.66,23.68,23.63,23.64,18800.0,22.5601,22.5792,22.5315,22.541,18800.0
2013-05-16 10:20:00,23.64,23.69,23.63,23.68,19600.0,22.541,22.5887,22.5315,22.5792,19600.0
2013-05-16 10:25:00,23.68,23.68,23.62,23.63,11600.0,22.5792,22.5792,22.522,22.5315,11600.0
2013-05-16 10:30:00,23.63,23.63,23.54,23.55,54200.0,22.5315,22.5315,22.4457,22.4552,54200.0
2013-05-16 10:35:00,23.55,23.67,23.54,23.63,20000.0,22.4552,22.5696,22.4457,22.5315,20000.0
2013-05-16 10:40:00,23.63,23.65,23.61,23.65,14400.0,22.5315,22.5506,22.5124,22.5506,14400.0
2013-05-16 10:45:00,23.63,23.64,23.58,23.58,39200.0,22.5315,22.541,22.4838,22.4838,39200.0
2013-05-16 10:50:00,23.6,23.61,23.58,23.61,14200.0,22.5029,22.5124,22.4838,22.5124,14200.0
2013-05-16 10:55:00,23.61,23.64,23.59,23.6,19000.0,22.5124,22.541,22.4934,22.5029,19000.0
2013-05-16 11:00:00,23.59,23.6,23.57,23.6,12400.0,22.4934,22.5029,22.4743,22.5029,12400.0
2013-05-16 11:05:00,23.6,23.6,23.57,23.58,7800.0,22.5029,22.5029,22.4743,22.4838,7800.0
2013-05-16 11:10:00,23.58,23.59,23.58,23.59,15200.0,22.4838,22.4934,22.4838,22.4934,15200.0
2013-05-16 11:15:00,23.59,23.61,23.58,23.58,6400.0,22.4934,22.5124,22.4838,22.4838,6400.0
2013-05-16 11:20:00,23.58,23.58,23.56,23.57,26600.0,22.4838,22.4838,22.4648,22.4743,26600.0
2013-05-16 11:25:00,23.57,23.58,23.56,23.58,10400.0,22.4743,22.4838,22.4648,22.4838,10400.0
2013-05-16 11:30:00,23.58,23.61,23.58,23.61,11400.0,22.4838,22.5124,22.4838,22.5124,11400.0
2013-05-16 11:35:00,23.61,23.64,23.61,23.62,10800.0,22.5124,22.541,22.5124,22.522,10800.0
2013-05-16 11:40:00,23.62,23.63,23.61,23.61,9800.0,22.522,22.5315,22.5124,22.5124,9800.0
2013-05-16 11:45:00,23.61,23.61,23.6,23.6,4000.0,22.5124,22.5124,22.5029,22.5029,4000.0
2013-05-16 11:50:00,23.6,23.6,23.59,23.59,11600.0,22.5029,22.5029,22.4934,22.4934,11600.0
2013-05-16 11:55:00,23.58,23.59,23.58,23.58,2000.0,22.4838,22.4934,22.4838,22.4838,2000.0
2013-05-16 12:00:00,23.58,23.58,23.56,23.56,9400.0,22.4838,22.4838,22.4648,22.4648,9400.0
2013-05-16 12:05:00,23.55,23.57,23.55,23.57,33800.0,22.4552,22.4743,22.4552,22.4743,33800.0
2013-05-16 12:10:00,23.57,23.63,23.57,23.63,9400.0,22.4743,22.5315,22.4743,22.5315,9400.0
2013-05-16 12:15:00,23.63,23.67,23.63,23.67,30600.0,22.5315,22.5696,22.5315,22.5696,30600.0
2013-05-16 12:20:00,23.67,23.69,23.67,23.69,12000.0,22.5696,22.5887,22.5696,22.5887,12000.0
2013-05-16 12:25:00,23.69,23.71,23.68,23.7,27400.0,22.5887,22.6078,22.5792,22.5983,27400.0
2013-05-16 12:30:00,23.7,23.7,23.68,23.7,4000.0,22.5983,22.5983,22.5792,22.5983,4000.0
2013-05-16 12:35:00,23.69,23.69,23.67,23.67,5400.0,22.5887,22.5887,22.5696,22.5696,5400.0
2013-05-16 12:40:00,23.67,23.67,23.65,23.67,11000.0,22.5696,22.5696,22.5506,22.5696,11000.0
2013-05-16 12:45:00,23.67,23.75,23.67,23.75,30400.0,22.5696,22.6459,22.5696,22.6459,30400.0
2013-05-16 12:50:00,23.73,23.73,23.7,23.71,4200.0,22.6269,22.6269,22.5983,22.6078,4200.0
2013-05-16 12:55:00,23.71,23.73,23.7,23.73,10400.0,22.6078,22.6269,22.5983,22.6269,10400.0
2013-05-16 13:00:00,23.73,23.78,23.72,23.78,95000.0,22.6269,22.6745,22.6173,22.6745,95000.0
2013-05-16 13:05:00,23.78,23.79,23.77,23.79,6600.0,22.6745,22.6841,22.665,22.6841,6600.0
2013-05-16 13:10:00,23.79,23.79,23.77,23.78,12600.0,22.6841,22.6841,22.665,22.6745,12600.0
2013-05-16 13:15:00,23.77,23.78,23.77,23.78,9800.0,22.665,22.6745,22.665,22.6745,9800.0
2013-05-16 13:20:00,23.78,23.79,23.78,23.78,14400.0,22.6745,22.6841,22.6745,22.6745,14400.0
2013-05-16 13:25:00,23.77,23.78,23.77,23.77,17200.0,22.665,22.6745,22.665,22.665,17200.0
2013-05-16 13:30:00,23.77,23.77,23.77,23.77,12200.0,22.665,22.665,22.665,22.665,12200.0
2013-05-16 13:35:00,23.77,23.78,23.77,23.77,19600.0,22.665,22.6745,22.665,22.665,19600.0
2013-05-16 13:40:00,23.77,23.78,23.73,23.73,29000.0,22.665,22.6745,22.6269,22.6269,29000.0
2013-05-16 13:45:00,23.72,23.73,23.66,23.68,38400.0,22.6173,22.6269,22.5601,22.5792,38400.0
2013-05-16 13:50:00,23.68,23.68,23.64,23.65,16200.0,22.5792,22.5792,22.541,22.5506,16200.0
2013-05-16 13:55:00,23.65,23.65,23.62,23.63,13400.0,22.5506,22.5506,22.522,22.5315,13400.0
2013-05-16 14:00:00,23.63,23.63,23.61,23.63,20400.0,22.5315,22.5315,22.5124,22.5315,20400.0
2013-05-16 14:05:00,23.63,23.64,23.61,23.62,16000.0,22.5315,22.541,22.5124,22.522,16000.0
2013-05-16 14:10:00,23.61,23.63,23.61,23.62,15000.0,22.5124,22.5315,22.5124,22.522,15000.0
2013-05-16 14:15:00,23.62,23.63,23.59,23.59,14800.0,22.522,22.5315,22.4934,22.4934,14800.0
2013-05-16 14:20:00,23.59,23.6,23.57,23.57,9000.0,22.4934,22.5029,22.4743,22.4743,9000.0
2013-05-16 14:25:00,23.57,23.58,23.55,23.57,28000.0,22.4743,22.4838,22.4552,22.4743,28000.0
2013-05-16 14:30:00,23.57,23.58,23.55,23.55,14000.0,22.4743,22.4838,22.4552,22.4552,14000.0
2013-05-16 14:35:00,23.55,23.55,23.55,23.55,12000.0,22.4552,22.4552,22.4552,22.4552,12000.0
2013-05-16 14:40:00,23.55,23.55,23.53,23.53,12600.0,22.4552,22.4552,22.4362,22.4362,12600.0
2013-05-16 14:45:00,23.53,23.53,23.52,23.53,20800.0,22.4362,22.4362,22.4266,22.4362,20800.0
2013-05-16 14:50:00,23.53,23.53,23.52,23.52,13400.0,22.4362,22.4362,22.4266,22.4266,13400.0
2013-05-16 14:55:00,23.51,23.53,23.51,23.53,11000.0,22.4171,22.4362,22.4171,22.4362,11000.0
2013-05-16 15:00:00,23.52,23.53,23.52,23.52,28000.0,22.4266,22.4362,22.4266,22.4266,28000.0
2013-05-16 15:05:00,23.51,23.52,23.5,23.5,9600.0,22.4171,22.4266,22.4075,22.4075,9600.0
2013-05-16 15:10:00,23.51,23.52,23.5,23.5,25800.0,22.4171,22.4266,22.4075,22.4075,25800.0
2013-05-16 15:15:00,23.5,23.5,23.47,23.48,13200.0,22.4075,22.4075,22.3789,22.3885,13200.0
2013-05-16 15:20:00,23.48,23.48,23.43,23.43,51200.0,22.3885,22.3885,22.3408,22.3408,51200.0
2013-05-16 15:25:00,23.43,23.45,23.43,23.43,36600.0,22.3408,22.3599,22.3408,22.3408,36600.0
2013-05-16 15:30:00,23.43,23.44,23.41,23.42,43200.0,22.3408,22.3503,22.3217,22.3313,43200.0
2013-05-16 15:35:00,23.41,23.43,23.39,23.41,72800.0,22.3217,22.3408,22.3027,22.3217,72800.0
2013-05-16 15:40:00,23.41,23.42,23.4,23.4,62800.0,22.3217,22.3313,22.3122,22.3122,62800.0
2013-05-16 15:45:00,23.4,23.41,23.38,23.38,49800.0,22.3122,22.3217,22.2931,22.2931,49800.0
2013-05-16 15:50:00,23.38,23.4,23.36,23.36,48200.0,22.2931,22.3122,22.2741,22.2741,48200.0
2013-05-16 15:55:00,23.36,23.41,23.36,23.38,93800.0,22.2741,22.3217,22.2741,22.2931,93800.0
2013-05-17 09:30:00,23.39,23.46,23.35,23.46,28800.0,22.3027,22.3694,22.2645,22.3694,28800.0
2013-05-17 09:35:00,23.46,23.46,23.43,23.43,7000.0,22.3694,22.3694,22.3408,22.3408,7000.0
2013-05-17 09:40:00,23.43,23.45,23.43,23.43,9800.0,22.3408,22.3599,22.3408,22.3408,9800.0
2013-05-17 09:45:00,23.43,23.49,23.43,23.48,11400.0,22.3408,22.398,22.3408,22.3885,11400.0
2013-05-17 09:50:00,23.48,23.55,23.48,23.51,11000.0,22.3885,22.4552,22.3885,22.4171,11000.0
2013-05-17 09:55:00,23.52,23.54,23.5,23.54,6400.0,22.4266,22.4457,22.4075,22.4457,6400.0
2013-05-17 10:00:00,23.54,23.58,23.54,23.54,12600.0,22.4457,22.4838,22.4457,22.4457,12600.0
2013-05-17 10:05:00,23.57,23.58,23.52,23.52,10800.0,22.4743,22.4838,22.4266,22.4266,10800.0
2013-05-17 10:10:00,23.52,23.55,23.5,23.5,39400.0,22.4266,22.4552,22.4075,22.4075,39400.0
2013-05-17 10:15:00,23.5,23.53,23.5,23.51,24400.0,22.4075,22.4362,22.4075,22.4171,24400.0
2013-05-17 10:20:00,23.51,23.57,23.51,23.55,22800.0,22.4171,22.4743,22.4171,22.4552,22800.0
2013-05-17 10:25:00,23.52,23.54,23.5,23.5,16200.0,22.4266,22.4457,22.4075,22.4075,16200.0
2013-05-17 10:30:00,23.5,23.52,23.5,23.52,50000.0,22.4075,22.4266,22.4075,22.4266,50000.0
2013-05-17 10:35:00,23.52,23.57,23.52,23.57,42000.0,22.4266,22.4743,22.4266,22.4743,42000.0
2013-05-17 10:40:00,23.57,23.58,23.56,23.58,10400.0,22.4743,22.4838,22.4648,22.4838,10400.0
2013-05-17 10:45:00,23.58,23.61,23.55,23.55,9400.0,22.4838,22.5124,22.4552,22.4552,9400.0
2013-05-17 10:50:00,23.55,23.56,23.53,23.55,26400.0,22.4552,22.4648,22.4362,22.4552,26400.0
2013-05-17 10:55:00,23.56,23.6,23.56,23.59,11600.0,22.4648,22.5029,22.4648,22.4934,11600.0
2013-05-17 11:00:00,23.59,23.64,23.59,23.64,23400.0,22.4934,22.541,22.4934,22.541,23400.0
2013-05-17 11:05:00,23.64,23.65,23.63,23.65,9400.0,22.541,22.5506,22.5315,22.5506,9400.0
2013-05-17 11:10:00,23.65,23.67,23.65,23.67,10200.0,22.5506,22.5696,22.5506,22.5696,10200.0
2013-05-17 11:15:00,23.67,23.7,23.67,23.69,8000.0,22.5696,22.5983,22.5696,22.5887,8000.0
2013-05-17 11:20:00,23.69,23.7,23.68,23.7,11200.0,22.5887,22.5983,22.5792,22.5983,11200.0
2013-05-17 11:25:00,23.7,23.7,23.67,23.67,4400.0,22.5983,22.5983,22.5696,22.5696,4400.0
2013-05-17 11:30:00,23.68,23.7,23.67,23.68,17400.0,22.5792,22.5983,22.5696,22.5792,17400.0
2013-05-17 11:35:00,23.69,23.71,23.68,23.71,9200.0,22.5887,22.6078,22.5792,22.6078,9200.0
2013-05-17 11:40:00,23.72,23.72,23.69,23.71,9000.0,22.6173,22.6173,22.5887,22.6078,9000.0
2013-05-17 11:45:00,23.71,23.73,23.7,23.72,12200.0,22.6078,22.6269,22.5983,22.6173,12200.0
2013-05-17 11:50:00,23.71,23.72,23.71,23.71,6000.0,22.6078,22.6173,22.6078,22.6078,6000.0
2013-05-17 11:55:00,23.7,23.71,23.7,23.71,7400.0,22.5983,22.6078,22.5983,22.6078,7400.0
2013-05-17 12:00:00,23.71,23.79,23.7,23.75,44400.0,22.6078,22.6841,22.5983,22.6459,44400.0
2013-05-17 12:05:00,23.75,23.75,23.74,23.74,42400.0,22.6459,22.6459,22.6364,22.6364,42400.0
2013-05-17 12:10:00,23.75,23.77,23.75,23.77,10200.0,22.6459,22.665,22.6459,22.665,10200.0
2013-05-17 12:15:00,23.75,23.76,23.75,23.75,6600.0,22.6459,22.6555,22.6459,22.6459,6600.0
2013-05-17 12:20:00,23.75,23.78,23.75,23.78,35800.0,22.6459,22.6745,22.6459,22.6745,35800.0
2013-05-17 12:25:00,23.78,23.82,23.77,23.82,11800.0,22.6745,22.7127,22.665,22.7127,11800.0
2013-05-17 12:30:00,23.82,23.83,23.82,23.82,8400.0,22.7127,22.7222,22.7127,22.7127,8400.0
2013-05-17 12:35:00,23.81,23.82,23.8,23.8,5400.0,22.7031,22.7127,22.6936,22.6936,5400.0
2013-05-17 12:40:00,23.81,23.84,23.81,23.82,43400.0,22.7031,22.7317,22.7031,22.7127,43400.0
2013-05-17 12:45:00,23.82,23.83,23.82,23.83,32000.0,22.7127,22.7222,22.7127,22.7222,32000.0
2013-05-17 12:50:00,23.84,23.85,23.81,23.81,6800.0,22.7317,22.7413,22.7031,22.7031,6800.0
2013-05-17 12:55:00,23.81,23.82,23.81,23.81,6200.0,22.7031,22.7127,22.7031,22.7031,6200.0
2013-05-17 13:00:00,23.82,23.82,23.79,23.8,10600.0,22.7127,22.7127,22.6841,22.6936,10600.0
2013-05-17 13:05:00,23.8,23.81,23.78,23.8,9200.0,22.6936,22.7031,22.6745,22.6936,9200.0
2013-05-17 13:10:00,23.8,23.8,23.79,23.8,7600.0,22.6936,22.6936,22.6841,22.6936,7600.0
2013-05-17 13:15:00,23.8,23.82,23.8,23.8,6400.0,22.6936,22.7127,22.6936,22.6936,6400.0
2013-05-17 13:20:00,23.81,23.82,23.8,23.81,11400.0,22.7031,22.7127,22.6936,22.7031,11400.0
2013-05-17 13:25:00,23.81,23.82,23.79,23.81,17400.0,22.7031,22.7127,22.6841,22.7031,17400.0
2013-05-17 13:30:00,23.81,23.81,23.79,23.79,6400.0,22.7031,22.7031,22.6841,22.6841,6400.0
2013-05-17 13:35:00,23.79,23.8,23.78,23.79,5600.0,22.6841,22.6936,22.6745,22.6841,5600.0
2013-05-17 13:40:00,23.78,23.8,23.77,23.77,5600.0,22.6745,22.6936,22.665,22.665,5600.0
2013-05-17 13:45:00,23.77,23.77,23.74,23.75,7600.0,22.665,22.665,22.6364,22.6459,7600.0
2013-05-17 13:50:00,23.74,23.74,23.72,23.72,3600.0,22.6364,22.6364,22.6173,22.6173,3600.0
2013-05-17 13:55:00,23.73,23.74,23.7,23.71,19200.0,22.6269,22.6364,22.5983,22.6078,19200.0
2013-05-17 14:00:00,23.71,23.73,23.7,23.71,8400.0,22.6078,22.6269,22.5983,22.6078,8400.0
2013-05-17 14:05:00,23.7,23.71,23.69,23.7,11600.0,22.5983,22.6078,22.5887,22.5983,11600.0
2013-05-17 14:10:00,23.7,23.71,23.69,23.69,13400.0,22.5983,22.6078,22.5887,22.5887,13400.0
2013-05-17 14:15:00,23.71,23.71,23.68,23.69,11800.0,22.6078,22.6078,22.5792,22.5887,11800.0
2013-05-17 14:20:00,23.68,23.69,23.66,23.66,8200.0,22.5792,22.5887,22.5601,22.5601,8200.0
2013-05-17 14:25:00,23.66,23.68,23.66,23.66,24400.0,22.5601,22.5792,22.5601,22.5601,24400.0
2013-05-17 14:30:00,23.66,23.67,23.63,23.63,11000.0,22.5601,22.5696,22.5315,22.5315,11000.0
2013-05-17 14:35:00,23.64,23.65,23.63,23.65,13800.0,22.541,22.5506,22.5315,22.5506,13800.0
2013-05-17 14:40:00,23.64,23.66,23.64,23.66,11400.0,22.541,22.5601,22.541,22.5601,11400.0
2013-05-17 14:45:00,23.65,23.67,23.65,23.65,12800.0,22.5506,22.5696,22.5506,22.5506,12800.0
2013-05-17 14:50:00,23.65,23.67,23.65,23.67,8800.0,22.5506,22.5696,22.5506,22.5696,8800.0
2013-05-17 14:55:00,23.66,23.67,23.65,23.66,15200.0,22.5601,22.5696,22.5506,22.5601,15200.0
2013-05-17 15:00:00,23.66,23.67,23.65,23.65,22000.0,22.5601,22.5696,22.5506,22.5506,22000.0
2013-05-17 15:05:00,23.65,23.65,23.63,23.63,10200.0,22.5506,22.5506,22.5315,22.5315,10200.0
2013-05-17 15:10:00,23.63,23.64,23.61,23.62,27000.0,22.5315,22.541,22.5124,22.522,27000.0
2013-05-17 15:15:00,23.61,23.62,23.6,23.61,20600.0,22.5124,22.522,22.5029,22.5124,20600.0
2013-05-17 15:20:00,23.61,23.65,23.61,23.65,30600.0,22.5124,22.5506,22.5124,22.5506,30600.0
2013-05-17 15:25:00,23.65,23.67,23.65,23.67,14800.0,22.5506,22.5696,22.5506,22.5696,14800.0
2013-05-17 15:30:00,23.66,23.68,23.66,23.68,20000.0,22.5601,22.5792,22.5601,22.5792,20000.0
2013-05-17 15:35:00,23.68,23.68,23.67,23.67,24400.0,22.5792,22.5792,22.5696,22.5696,24400.0
2013-05-17 15:40:00,23.68,23.68,23.66,23.67,38600.0,22.5792,22.5792,22.5601,22.5696,38600.0
2013-05-17 15:45:00,23.67,23.68,23.67,23.67,37000.0,22.5696,22.5792,22.5696,22.5696,37000.0
2013-05-17 15:50:00,23.67,23.68,23.66,23.66,26200.0,22.5696,22.5792,22.5601,22.5601,26200.0
2013-05-17 15:55:00,23.67,23.7,23.67,23.68,109800.0,22.5696,22.5983,22.5696,22.5792,109800.0
2013-05-20 09:30:00,23.61,23.62,23.57,23.61,7000.0,22.5124,22.522,22.4743,22.5124,7000.0
2013-05-20 09:35:00,23.61,23.66,23.61,23.66,2800.0,22.5124,22.5601,22.5124,22.5601,2800.0
2013-05-20 09:40:00,23.68,23.7,23.65,23.65,4000.0,22.5792,22.5983,22.5506,22.5506,4000.0
2013-05-20 09:45:00,23.63,23.67,23.61,23.62,25400.0,22.5315,22.5696,22.5124,22.522,25400.0
2013-05-20 09:50:00,23.62,23.63,23.61,23.62,3200.0,22.522,22.5315,22.5124,22.522,3200.0
2013-05-20 09:55:00,23.64,23.7,23.63,23.68,5400.0,22.541,22.5983,22.5315,22.5792,5400.0
2013-05-20 10:00:00,23.7,23.7,23.67,23.68,53400.0,22.5983,22.5983,22.5696,22.5792,53400.0
2013-05-20 10:05:00,23.68,23.68,23.64,23.64,56600.0,22.5792,22.5792,22.541,22.541,56600.0
2013-05-20 10:10:00,23.64,23.64,23.6,23.6,5200.0,22.541,22.541,22.5029,22.5029,5200.0
2013-05-20 10:15:00,23.61,23.64,23.6,23.63,14400.0,22.5124,22.541,22.5029,22.5315,14400.0
2013-05-20 10:20:00,23.64,23.64,23.61,23.61,4600.0,22.541,22.541,22.5124,22.5124,4600.0
2013-05-20 10:25:00,23.61,23.63,23.6,23.61,94200.0,22.5124,22.5315,22.5029,22.5124,94200.0
2013-05-20 10:30:00,23.61,23.66,23.6,23.66,31000.0,22.5124,22.5601,22.5029,22.5601,31000.0
2013-05-20 10:35:00,23.65,23.69,23.65,23.67,17400.0,22.5506,22.5887,22.5506,22.5696,17400.0
2013-05-20 10:40:00,23.67,23.69,23.65,23.68,43200.0,22.5696,22.5887,22.5506,22.5792,43200.0
2013-05-20 10:45:00,23.68,23.73,23.68,23.73,14400.0,22.5792,22.6269,22.5792,22.6269,14400.0
2013-05-20 10:50:00,23.73,23.74,23.71,23.71,31200.0,22.6269,22.6364,22.6078,22.6078,31200.0
2013-05-20 10:55:00,23.71,23.72,23.7,23.71,9200.0,22.6078,22.6173,22.5983,22.6078,9200.0
2013-05-20 11:00:00,23.72,23.75,23.7,23.72,18600.0,22.6173,22.6459,22.5983,22.6173,18600.0
2013-05-20 11:05:00,23.72,23.73,23.7,23.71,7800.0,22.6173,22.6269,22.5983,22.6078,7800.0
2013-05-20 11:10:00,23.71,23.72,23.7,23.72,3600.0,22.6078,22.6173,22.5983,22.6173,3600.0
2013-05-20 11:15:00,23.72,23.75,23.71,23.75,1600.0,22.6173,22.6459,22.6078,22.6459,1600.0
2013-05-20 11:20:00,23.73,23.75,23.73,23.73,4600.0,22.6269,22.6459,22.6269,22.6269,4600.0
2013-05-20 11:25:00,23.75,23.75,23.71,23.71,8800.0,22.6459,22.6459,22.6078,22.6078,8800.0
2013-05-20 11:30:00,23.71,23.74,23.71,23.73,7800.0,22.6078,22.6364,22.6078,22.6269,7800.0
2013-05-20 11:35:00,23.73,23.74,23.7,23.73,11200.0,22.6269,22.6364,22.5983,22.6269,11200.0
2013-05-20 11:40:00,23.74,23.75,23.74,23.75,6200.0,22.6364,22.6459,22.6364,22.6459,6200.0
2013-05-20 11:45:00,23.75,23.75,23.74,23.74,8400.0,22.6459,22.6459,22.6364,22.6364,8400.0
2013-05-20 11:50:00,23.74,23.75,23.73,23.73,5200.0,22.6364,22.6459,22.6269,22.6269,5200.0
2013-05-20 11:55:00,23.74,23.75,23.74,23.74,6400.0,22.6364,22.6459,22.6364,22.6364,6400.0
2013-05-20 12:00:00,23.74,23.74,23.74,23.74,600.0,22.6364,22.6364,22.6364,22.6364,600.0
2013-05-20 12:05:00,23.75,23.75,23.74,23.74,17800.0,22.6459,22.6459,22.6364,22.6364,17800.0
2013-05-20 12:10:00,23.75,23.75,23.74,23.74,6800.0,22.6459,22.6459,22.6364,22.6364,6800.0
2013-05-20 12:15:00,23.74,23.74,23.7,23.71,101000.0,22.6364,22.6364,22.5983,22.6078,101000.0
2013-05-20 12:20:00,23.71,23.73,23.71,23.72,14400.0,22.6078,22.6269,22.6078,22.6173,14400.0
2013-05-20 12:25:00,23.73,23.73,23.69,23.7,4000.0,22.6269,22.6269,22.5887,22.5983,4000.0
2013-05-20 12:30:00,23.69,23.72,23.68,23.68,6000.0,22.5887,22.6173,22.5792,22.5792,6000.0
2013-05-20 12:35:00,23.7,23.7,23.66,23.66,3400.0,22.5983,22.5983,22.5601,22.5601,3400.0
2013-05-20 12:40:00,23.66,23.68,23.65,23.67,11200.0,22.5601,22.5792,22.5506,22.5696,11200.0
2013-05-20 12:45:00,23.67,23.67,23.66,23.66,1800.0,22.5696,22.5696,22.5601,22.5601,1800.0
2013-05-20 12:50:00,23.66,23.68,23.66,23.68,5400.0,22.5601,22.5792,22.5601,22.5792,5400.0
2013-05-20 12:55:00,23.68,23.68,23.66,23.66,5000.0,22.5792,22.5792,22.5601,22.5601,5000.0
2013-05-20 13:00:00,23.66,23.68,23.66,23.67,5000.0,22.5601,22.5792,22.5601,22.5696,5000.0
2013-05-20 13:05:00,23.67,23.7,23.67,23.68,6200.0,22.5696,22.5983,22.5696,22.5792,6200.0
2013-05-20 13:10:00,23.7,23.7,23.67,23.67,5000.0,22.5983,22.5983,22.5696,22.5696,5000.0
2013-05-20 13:15:00,23.68,23.69,23.67,23.67,5600.0,22.5792,22.5887,22.5696,22.5696,5600.0
2013-05-20 13:20:00,23.66,23.66,23.63,23.64,95400.0,22.5601,22.5601,22.5315,22.541,95400.0
2013-05-20 13:25:00,23.63,23.64,23.61,23.63,7000.0,22.5315,22.541,22.5124,22.5315,7000.0
2013-05-20 13:30:00,23.62,23.66,23.62,23.65,4800.0,22.522,22.5601,22.522,22.5506,4800.0
2013-05-20 13:35:00,23.64,23.66,23.64,23.65,5000.0,22.541,22.5601,22.541,22.5506,5000.0
2013-05-20 13:40:00,23.65,23.66,23.62,23.62,11400.0,22.5506,22.5601,22.522,22.522,11400.0
2013-05-20 13:45:00,23.62,23.65,23.6,23.65,13200.0,22.522,22.5506,22.5029,22.5506,13200.0
2013-05-20 13:50:00,23.65,23.67,23.64,23.67,7400.0,22.5506,22.5696,22.541,22.5696,7400.0
2013-05-20 13:55:00,23.67,23.68,23.65,23.66,7800.0,22.5696,22.5792,22.5506,22.5601,7800.0
2013-05-20 14:00:00,23.66,23.66,23.61,23.61,2400.0,22.5601,22.5601,22.5124,22.5124,2400.0
2013-05-20 14:05:00,23.61,23.66,23.61,23.65,6600.0,22.5124,22.5601,22.5124,22.5506,6600.0
2013-05-20 14:10:00,23.65,23.67,23.65,23.65,3400.0,22.5506,22.5696,22.5506,22.5506,3400.0
2013-05-20 14:15:00,23.65,23.66,23.64,23.66,7200.0,22.5506,22.5601,22.541,22.5601,7200.0
2013-05-20 14:20:00,23.66,23.71,23.66,23.69,9800.0,22.5601,22.6078,22.5601,22.5887,9800.0
2013-05-20 14:25:00,23.7,23.73,23.7,23.73,5000.0,22.5983,22.6269,22.5983,22.6269,5000.0
2013-05-20 14:30:00,23.72,23.75,23.72,23.75,8600.0,22.6173,22.6459,22.6173,22.6459,8600.0
2013-05-20 14:35:00,23.74,23.75,23.72,23.73,6200.0,22.6364,22.6459,22.6173,22.6269,6200.0
2013-05-20 14:40:00,23.72,23.74,23.7,23.72,20600.0,22.6173,22.6364,22.5983,22.6173,20600.0
2013-05-20 14:45:00,23.72,23.73,23.72,23.73,5600.0,22.6173,22.6269,22.6173,22.6269,5600.0
2013-05-20 14:50:00,23.73,23.75,23.72,23.73,9800.0,22.6269,22.6459,22.6173,22.6269,9800.0
2013-05-20 14:55:00,23.74,23.74,23.71,23.72,8800.0,22.6364,22.6364,22.6078,22.6173,8800.0
2013-05-20 15:00:00,23.72,23.72,23.71,23.72,4800.0,22.6173,22.6173,22.6078,22.6173,4800.0
2013-05-20 15:05:00,23.73,23.73,23.72,23.73,12800.0,22.6269,22.6269,22.6173,22.6269,12800.0
2013-05-20 15:10:00,23.73,23.73,23.71,23.71,17000.0,22.6269,22.6269,22.6078,22.6078,17000.0
2013-05-20 15:15:00,23.71,23.72,23.7,23.7,17000.0,22.6078,22.6173,22.5983,22.5983,17000.0
2013-05-20 15:20:00,23.7,23.7,23.67,23.68,11000.0,22.5983,22.5983,22.5696,22.5792,11000.0
2013-05-20 15:25:00,23.67,23.67,23.65,23.67,23600.0,22.5696,22.5696,22.5506,22.5696,23600.0
2013-05-20 15:30:00,23.67,23.69,23.67,23.69,31200.0,22.5696,22.5887,22.5696,22.5887,31200.0
2013-05-20 15:35:00,23.69,23.7,23.68,23.68,13400.0,22.5887,22.5983,22.5792,22.5792,13400.0
2013-05-20 15:40:00,23.68,23.72,23.68,23.71,19400.0,22.5792,22.6173,22.5792,22.6078,19400.0
2013-05-20 15:45:00,23.71,23.71,23.68,23.69,24600.0,22.6078,22.6078,22.5792,22.5887,24600.0
2013-05-20 15:50:00,23.68,23.68,23.65,23.66,30000.0,22.5792,22.5792,22.5506,22.5601,30000.0
2013-05-20 15:55:00,23.65,23.67,23.64,23.64,101800.0,22.5506,22.5696,22.541,22.541,101800.0
2013-05-21 09:30:00,23.63,23.73,23.63,23.73,15400.0,22.5315,22.6269,22.5315,22.6269,15400.0
2013-05-21 09:35:00,23.74,23.75,23.68,23.68,3800.0,22.6364,22.6459,22.5792,22.5792,3800.0
2013-05-21 09:40:00,23.68,23.75,23.66,23.75,15600.0,22.5792,22.6459,22.5601,22.6459,15600.0
2013-05-21 09:45:00,23.74,23.75,23.71,23.72,110200.0,22.6364,22.6459,22.6078,22.6173,110200.0
2013-05-21 09:50:00,23.73,23.75,23.73,23.73,30800.0,22.6269,22.6459,22.6269,22.6269,30800.0
2013-05-21 09:55:00,23.73,23.75,23.71,23.73,8800.0,22.6269,22.6459,22.6078,22.6269,8800.0
2013-05-21 10:00:00,23.72,23.72,23.71,23.71,1400.0,22.6173,22.6173,22.6078,22.6078,1400.0
2013-05-21 10:05:00,23.71,23.73,23.65,23.65,34200.0,22.6078,22.6269,22.5506,22.5506,34200.0
2013-05-21 10:10:00,23.65,23.66,23.58,23.6,47200.0,22.5506,22.5601,22.4838,22.5029,47200.0
2013-05-21 10:15:00,23.6,23.65,23.6,23.65,37400.0,22.5029,22.5506,22.5029,22.5506,37400.0
2013-05-21 10:20:00,23.65,23.65,23.63,23.63,2000.0,22.5506,22.5506,22.5315,22.5315,2000.0
2013-05-21 10:25:00,23.63,23.67,23.63,23.67,4600.0,22.5315,22.5696,22.5315,22.5696,4600.0
2013-05-21 10:30:00,23.67,23.68,23.66,23.67,3200.0,22.5696,22.5792,22.5601,22.5696,3200.0
2013-05-21 10:35:00,23.68,23.69,23.67,23.69,6400.0,22.5792,22.5887,22.5696,22.5887,6400.0
2013-05-21 10:40:00,23.69,23.71,23.67,23.68,25400.0,22.5887,22.6078,22.5696,22.5792,25400.0
2013-05-21 10:45:00,23.68,23.68,23.64,23.64,5800.0,22.5792,22.5792,22.541,22.541,5800.0
2013-05-21 10:50:00,23.64,23.65,23.64,23.65,6400.0,22.541,22.5506,22.541,22.5506,6400.0
2013-05-21 10:55:00,23.64,23.65,23.64,23.65,2600.0,22.541,22.5506,22.541,22.5506,2600.0
2013-05-21 11:00:00,23.65,23.67,23.63,23.64,7000.0,22.5506,22.5696,22.5315,22.541,7000.0
2013-05-21 11:05:00,23.64,23.68,23.64,23.65,25000.0,22.541,22.5792,22.541,22.5506,25000.0
2013-05-21 11:10:00,23.65,23.66,23.64,23.65,52400.0,22.5506,22.5601,22.541,22.5506,52400.0
2013-05-21 11:15:00,23.65,23.66,23.65,23.66,31400.0,22.5506,22.5601,22.5506,22.5601,31400.0
2013-05-21 11:20:00,23.65,23.68,23.65,23.67,44800.0,22.5506,22.5792,22.5506,22.5696,44800.0
2013-05-21 11:25:00,23.67,23.7,23.66,23.67,58200.0,22.5696,22.5983,22.5601,22.5696,58200.0
2013-05-21 11:30:00,23.68,23.73,23.68,23.73,4800.0,22.5792,22.6269,22.5792,22.6269,4800.0
2013-05-21 11:35:00,23.74,23.75,23.72,23.72,11800.0,22.6364,22.6459,22.6173,22.6173,11800.0
2013-05-21 11:40:00,23.73,23.74,23.68,23.68,23800.0,22.6269,22.6364,22.5792,22.5792,23800.0
2013-05-21 11:45:00,23.68,23.7,23.68,23.69,21400.0,22.5792,22.5983,22.5792,22.5887,21400.0
2013-05-21 11:50:00,23.69,23.7,23.68,23.69,12200.0,22.5887,22.5983,22.5792,22.5887,12200.0
2013-05-21 11:55:00,23.7,23.7,23.67,23.68,39000.0,22.5983,22.5983,22.5696,22.5792,39000.0
2013-05-21 12:00:00,23.68,23.68,23.67,23.68,7200.0,22.5792,22.5792,22.5696,22.5792,7200.0
2013-05-21 12:05:00,23.68,23.68,23.67,23.67,47000.0,22.5792,22.5792,22.5696,22.5696,47000.0
2013-05-21 12:10:00,23.67,23.68,23.67,23.68,2400.0,22.5696,22.5792,22.5696,22.5792,2400.0
2013-05-21 12:15:00,23.68,23.68,23.66,23.67,14000.0,22.5792,22.5792,22.5601,22.5696,14000.0
2013-05-21 12:20:00,23.67,23.68,23.67,23.68,7400.0,22.5696,22.5792,22.5696,22.5792,7400.0
2013-05-21 12:25:00,23.67,23.68,23.67,23.67,4000.0,22.5696,22.5792,22.5696,22.5696,4000.0
2013-05-21 12:30:00,23.68,23.68,23.67,23.67,5000.0,22.5792,22.5792,22.5696,22.5696,5000.0
2013-05-21 12:35:00,23.68,23.68,23.67,23.68,25800.0,22.5792,22.5792,22.5696,22.5792,25800.0
2013-05-21 12:40:00,23.67,23.68,23.67,23.67,15000.0,22.5696,22.5792,22.5696,22.5696,15000.0
2013-05-21 12:45:00,23.66,23.67,23.65,23.66,2600.0,22.5601,22.5696,22.5506,22.5601,2600.0
2013-05-21 12:50:00,23.66,23.67,23.66,23.67,2400.0,22.5601,22.5696,22.5601,22.5696,2400.0
2013-05-21 12:55:00,23.67,23.67,23.66,23.66,12000.0,22.5696,22.5696,22.5601,22.5601,12000.0
2013-05-21 13:00:00,23.65,23.67,23.65,23.66,104800.0,22.5506,22.5696,22.5506,22.5601,104800.0
2013-05-21 13:05:00,23.66,23.69,23.65,23.67,17200.0,22.5601,22.5887,22.5506,22.5696,17200.0
2013-05-21 13:10:00,23.68,23.68,23.67,23.67,5400.0,22.5792,22.5792,22.5696,22.5696,5400.0
2013-05-21 13:15:00,23.68,23.69,23.68,23.69,2800.0,22.5792,22.5887,22.5792,22.5887,2800.0
2013-05-21 13:20:00,23.69,23.7,23.68,23.7,3400.0,22.5887,22.5983,22.5792,22.5983,3400.0
2013-05-21 13:25:00,23.69,23.71,23.69,23.71,4600.0,22.5887,22.6078,22.5887,22.6078,4600.0
2013-05-21 13:30:00,23.71,23.73,23.71,23.73,4800.0,22.6078,22.6269,22.6078,22.6269,4800.0
2013-05-21 13:35:00,23.72,23.74,23.72,23.74,8800.0,22.6173,22.6364,22.6173,22.6364,8800.0
2013-05-21 13:40:00,23.75,23.75,23.72,23.72,21200.0,22.6459,22.6459,22.6173,22.6173,21200.0
2013-05-21 13:45:00,23.71,23.72,23.71,23.71,4000.0,22.6078,22.6173,22.6078,22.6078,4000.0
2013-05-21 13:50:00,23.72,23.75,23.72,23.74,7400.0,22.6173,22.6459,22.6173,22.6364,7400.0
2013-05-21 13:55:00,23.74,23.75,23.74,23.75,42600.0,22.6364,22.6459,22.6364,22.6459,42600.0
2013-05-21 14:00:00,23.75,23.75,23.75,23.75,17000.0,22.6459,22.6459,22.6459,22.6459,17000.0
2013-05-21 14:05:00,23.75,23.75,23.75,23.75,7000.0,22.6459,22.6459,22.6459,22.6459,7000.0
2013-05-21 14:10:00,23.75,23.78,23.75,23.76,18000.0,22.6459,22.6745,22.6459,22.6555,18000.0
2013-05-21 14:15:00,23.77,23.8,23.77,23.77,38200.0,22.665,22.6936,22.665,22.665,38200.0
2013-05-21 14:20:00,23.77,23.77,23.75,23.76,11200.0,22.665,22.665,22.6459,22.6555,11200.0
2013-05-21 14:25:00,23.77,23.8,23.76,23.8,13200.0,22.665,22.6936,22.6555,22.6936,13200.0
2013-05-21 14:30:00,23.8,23.8,23.75,23.75,26400.0,22.6936,22.6936,22.6459,22.6459,26400.0
2013-05-21 14:35:00,23.75,23.78,23.75,23.78,7600.0,22.6459,22.6745,22.6459,22.6745,7600.0
2013-05-21 14:40:00,23.78,23.81,23.78,23.8,12000.0,22.6745,22.7031,22.6745,22.6936,12000.0
2013-05-21 14:45:00,23.81,23.82,23.8,23.82,8400.0,22.7031,22.7127,22.6936,22.7127,8400.0
2013-05-21 14:50:00,23.82,23.84,23.81,23.83,11800.0,22.7127,22.7317,22.7031,22.7222,11800.0
2013-05-21 14:55:00,23.84,23.86,23.82,23.86,8200.0,22.7317,22.7508,22.7127,22.7508,8200.0
2013-05-21 15:00:00,23.86,23.86,23.85,23.85,14200.0,22.7508,22.7508,22.7413,22.7413,14200.0
2013-05-21 15:05:00,23.86,23.86,23.82,23.83,18200.0,22.7508,22.7508,22.7127,22.7222,18200.0
2013-05-21 15:10:00,23.83,23.85,23.83,23.85,10800.0,22.7222,22.7413,22.7222,22.7413,10800.0
2013-05-21 15:15:00,23.85,23.86,23.84,23.84,18600.0,22.7413,22.7508,22.7317,22.7317,18600.0
2013-05-21 15:20:00,23.84,23.84,23.79,23.79,47600.0,22.7317,22.7317,22.6841,22.6841,47600.0
2013-05-21 15:25:00,23.8,23.8,23.77,23.77,22200.0,22.6936,22.6936,22.665,22.665,22200.0
2013-05-21 15:30:00,23.77,23.78,23.74,23.75,42800.0,22.665,22.6745,22.6364,22.6459,42800.0
2013-05-21 15:35:00,23.75,23.75,23.75,23.75,28200.0,22.6459,22.6459,22.6459,22.6459,28200.0
2013-05-21 15:40:00,23.75,23.77,23.75,23.75,28400.0,22.6459,22.665,22.6459,22.6459,28400.0
2013-05-21 15:45:00,23.75,23.77,23.74,23.75,46200.0,22.6459,22.665,22.6364,22.6459,46200.0
2013-05-21 15:50:00,23.75,23.76,23.73,23.74,39000.0,22.6459,22.6555,22.6269,22.6364,39000.0
2013-05-21 15:55:00,23.74,23.74,23.68,23.69,85200.0,22.6364,22.6364,22.5792,22.5887,85200.0
2013-05-22 09:30:00,23.81,23.85,23.65,23.77,28200.0,22.7031,22.7413,22.5506,22.665,28200.0
2013-05-22 09:35:00,23.75,23.83,23.75,23.78,10800.0,22.6459,22.7222,22.6459,22.6745,10800.0
2013-05-22 09:40:00,23.78,23.83,23.73,23.82,23600.0,22.6745,22.7222,22.6269,22.7127,23600.0
2013-05-22 09:45:00,23.82,23.83,23.77,23.81,68400.0,22.7127,22.7222,22.665,22.7031,68400.0
2013-05-22 09:50:00,23.81,23.82,23.79,23.8,13000.0,22.7031,22.7127,22.6841,22.6936,13000.0
2013-05-22 09:55:00,23.78,23.81,23.77,23.8,8000.0,22.6745,22.7031,22.665,22.6936,8000.0
2013-05-22 10:00:00,23.82,23.83,23.78,23.82,11400.0,22.7127,22.7222,22.6745,22.7127,11400.0
2013-05-22 10:05:00,23.84,23.84,23.79,23.82,25000.0,22.7317,22.7317,22.6841,22.7127,25000.0
2013-05-22 10:10:00,23.83,23.88,23.83,23.85,16000.0,22.7222,22.7699,22.7222,22.7413,16000.0
2013-05-22 10:15:00,23.86,23.88,23.8,23.8,19400.0,22.7508,22.7699,22.6936,22.6936,19400.0
2013-05-22 10:20:00,23.8,23.8,23.78,23.8,5200.0,22.6936,22.6936,22.6745,22.6936,5200.0
2013-05-22 10:25:00,23.8,23.85,23.8,23.82,7800.0,22.6936,22.7413,22.6936,22.7127,7800.0
2013-05-22 10:30:00,23.81,23.81,23.73,23.74,24400.0,22.7031,22.7031,22.6269,22.6364,24400.0
2013-05-22 10:35:00,23.74,23.75,23.67,23.7,32200.0,22.6364,22.6459,22.5696,22.5983,32200.0
2013-05-22 10:40:00,23.69,23.74,23.67,23.71,17800.0,22.5887,22.6364,22.5696,22.6078,17800.0
2013-05-22 10:45:00,23.74,23.74,23.68,23.71,19600.0,22.6364,22.6364,22.5792,22.6078,19600.0
2013-05-22 10:50:00,23.71,23.73,23.68,23.71,7200.0,22.6078,22.6269,22.5792,22.6078,7200.0
2013-05-22 10:55:00,23.69,23.74,23.69,23.71,8600.0,22.5887,22.6364,22.5887,22.6078,8600.0
2013-05-22 11:00:00,23.7,23.74,23.68,23.7,16400.0,22.5983,22.6364,22.5792,22.5983,16400.0
2013-05-22 11:05:00,23.71,23.72,23.68,23.72,7200.0,22.6078,22.6173,22.5792,22.6173,7200.0
2013-05-22 11:10:00,23.7,23.72,23.7,23.72,22000.0,22.5983,22.6173,22.5983,22.6173,22000.0
2013-05-22 11:15:00,23.72,23.72,23.7,23.71,4400.0,22.6173,22.6173,22.5983,22.6078,4400.0
2013-05-22 11:20:00,23.72,23.72,23.68,23.7,6800.0,22.6173,22.6173,22.5792,22.5983,6800.0
2013-05-22 11:25:00,23.71,23.74,23.71,23.74,3800.0,22.6078,22.6364,22.6078,22.6364,3800.0
2013-05-22 11:30:00,23.74,23.75,23.74,23.75,17200.0,22.6364,22.6459,22.6364,22.6459,17200.0
2013-05-22 11:35:00,23.75,23.76,23.75,23.75,7600.0,22.6459,22.6555,22.6459,22.6459,7600.0
2013-05-22 11:40:00,23.75,23.78,23.74,23.74,18400.0,22.6459,22.6745,22.6364,22.6364,18400.0
2013-05-22 11:45:00,23.75,23.75,23.75,23.75,14800.0,22.6459,22.6459,22.6459,22.6459,14800.0
2013-05-22 11:50:00,23.74,23.75,23.73,23.73,4400.0,22.6364,22.6459,22.6269,22.6269,4400.0
2013-05-22 11:55:00,23.73,23.74,23.72,23.72,6600.0,22.6269,22.6364,22.6173,22.6173,6600.0
2013-05-22 12:00:00,23.73,23.74,23.72,23.74,3600.0,22.6269,22.6364,22.6173,22.6364,3600.0
2013-05-22 12:05:00,23.74,23.74,23.71,23.72,19200.0,22.6364,22.6364,22.6078,22.6173,19200.0
2013-05-22 12:10:00,23.72,23.72,23.7,23.7,6200.0,22.6173,22.6173,22.5983,22.5983,6200.0
2013-05-22 12:15:00,23.71,23.72,23.7,23.7,1800.0,22.6078,22.6173,22.5983,22.5983,1800.0
2013-05-22 12:20:00,23.7,23.71,23.67,23.7,10200.0,22.5983,22.6078,22.5696,22.5983,10200.0
2013-05-22 12:25:00,23.7,23.7,23.66,23.67,9400.0,22.5983,22.5983,22.5601,22.5696,9400.0
2013-05-22 12:30:00,23.67,23.68,23.66,23.66,7200.0,22.5696,22.5792,22.5601,22.5601,7200.0
2013-05-22 12:35:00,23.66,23.68,23.65,23.68,3600.0,22.5601,22.5792,22.5506,22.5792,3600.0
2013-05-22 12:40:00,23.7,23.7,23.65,23.65,10000.0,22.5983,22.5983,22.5506,22.5506,10000.0
2013-05-22 12:45:00,23.66,23.67,23.65,23.66,14000.0,22.5601,22.5696,22.5506,22.5601,14000.0
2013-05-22 12:50:00,23.67,23.68,23.67,23.68,13000.0,22.5696,22.5792,22.5696,22.5792,13000.0
2013-05-22 12:55:00,23.68,23.68,23.67,23.67,12000.0,22.5792,22.5792,22.5696,22.5696,12000.0
2013-05-22 13:00:00,23.67,23.67,23.65,23.65,11600.0,22.5696,22.5696,22.5506,22.5506,11600.0
2013-05-22 13:05:00,23.65,23.65,23.64,23.64,9000.0,22.5506,22.5506,22.541,22.541,9000.0
2013-05-22 13:10:00,23.64,23.64,23.62,23.62,10800.0,22.541,22.541,22.522,22.522,10800.0
2013-05-22 13:15:00,23.62,23.62,23.56,23.57,31400.0,22.522,22.522,22.4648,22.4743,31400.0
2013-05-22 13:20:00,23.56,23.56,23.54,23.55,35800.0,22.4648,22.4648,22.4457,22.4552,35800.0
2013-05-22 13:25:00,23.54,23.58,23.54,23.57,19400.0,22.4457,22.4838,22.4457,22.4743,19400.0
2013-05-22 13:30:00,23.56,23.56,23.52,23.52,15200.0,22.4648,22.4648,22.4266,22.4266,15200.0
2013-05-22 13:35:00,23.52,23.56,23.52,23.56,7400.0,22.4266,22.4648,22.4266,22.4648,7400.0
2013-05-22 13:40:00,23.56,23.59,23.54,23.55,18800.0,22.4648,22.4934,22.4457,22.4552,18800.0
2013-05-22 13:45:00,23.54,23.54,23.5,23.53,10200.0,22.4457,22.4457,22.4075,22.4362,10200.0
2013-05-22 13:50:00,23.53,23.54,23.5,23.5,40600.0,22.4362,22.4457,22.4075,22.4075,40600.0
2013-05-22 13:55:00,23.5,23.53,23.5,23.52,5000.0,22.4075,22.4362,22.4075,22.4266,5000.0
2013-05-22 14:00:00,23.54,23.55,23.47,23.48,43600.0,22.4457,22.4552,22.3789,22.3885,43600.0
2013-05-22 14:05:00,23.48,23.49,23.43,23.47,13400.0,22.3885,22.398,22.3408,22.3789,13400.0
2013-05-22 14:10:00,23.46,23.46,23.39,23.41,21000.0,22.3694,22.3694,22.3027,22.3217,21000.0
2013-05-22 14:15:00,23.41,23.5,23.4,23.5,30000.0,22.3217,22.4075,22.3122,22.4075,30000.0
2013-05-22 14:20:00,23.5,23.52,23.48,23.52,88400.0,22.4075,22.4266,22.3885,22.4266,88400.0
2013-05-22 14:25:00,23.51,23.51,23.49,23.51,39400.0,22.4171,22.4171,22.398,22.4171,39400.0
2013-05-22 14:30:00,23.51,23.55,23.5,23.54,12600.0,22.4171,22.4552,22.4075,22.4457,12600.0
2013-05-22 14:35:00,23.54,23.54,23.5,23.52,11400.0,22.4457,22.4457,22.4075,22.4266,11400.0
2013-05-22 14:40:00,23.53,23.54,23.5,23.5,10800.0,22.4362,22.4457,22.4075,22.4075,10800.0
2013-05-22 14:45:00,23.5,23.56,23.5,23.56,13000.0,22.4075,22.4648,22.4075,22.4648,13000.0
2013-05-22 14:50:00,23.55,23.56,23.53,23.55,25200.0,22.4552,22.4648,22.4362,22.4552,25200.0
2013-05-22 14:55:00,23.54,23.57,23.54,23.57,13200.0,22.4457,22.4743,22.4457,22.4743,13200.0
2013-05-22 15:00:00,23.57,23.57,23.52,23.52,16200.0,22.4743,22.4743,22.4266,22.4266,16200.0
2013-05-22 15:05:00,23.52,23.53,23.5,23.53,8400.0,22.4266,22.4362,22.4075,22.4362,8400.0
2013-05-22 15:10:00,23.54,23.54,23.5,23.5,7400.0,22.4457,22.4457,22.4075,22.4075,7400.0
2013-05-22 15:15:00,23.51,23.53,23.5,23.52,13800.0,22.4171,22.4362,22.4075,22.4266,13800.0
2013-05-22 15:20:00,23.5,23.51,23.49,23.5,20400.0,22.4075,22.4171,22.398,22.4075,20400.0
2013-05-22 15:25:00,23.5,23.5,23.45,23.46,25000.0,22.4075,22.4075,22.3599,22.3694,25000.0
2013-05-22 15:30:00,23.45,23.46,23.42,23.46,25200.0,22.3599,22.3694,22.3313,22.3694,25200.0
2013-05-22 15:35:00,23.46,23.47,23.44,23.46,8200.0,22.3694,22.3789,22.3503,22.3694,8200.0
2013-05-22 15:40:00,23.46,23.5,23.45,23.49,52200.0,22.3694,22.4075,22.3599,22.398,52200.0
2013-05-22 15:45:00,23.49,23.5,23.48,23.48,26800.0,22.398,22.4075,22.3885,22.3885,26800.0
2013-05-22 15:50:00,23.48,23.54,23.48,23.53,40200.0,22.3885,22.4457,22.3885,22.4362,40200.0
2013-05-22 15:55:00,23.53,23.54,23.47,23.49,77600.0,22.4362,22.4457,22.3789,22.398,77600.0
2013-05-23 09:30:00,23.3,23.33,23.24,23.3,19000.0,22.2168,22.2455,22.1596,22.2168,19000.0
2013-05-23 09:35:00,23.3,23.34,23.26,23.33,5400.0,22.2168,22.255,22.1787,22.2455,5400.0
2013-05-23 09:40:00,23.33,23.41,23.33,23.41,2600.0,22.2455,22.3217,22.2455,22.3217,2600.0
2013-05-23 09:45:00,23.4,23.4,23.38,23.38,4000.0,22.3122,22.3122,22.2931,22.2931,4000.0
2013-05-23 09:50:00,23.38,23.41,23.38,23.38,6200.0,22.2931,22.3217,22.2931,22.2931,6200.0
2013-05-23 09:55:00,23.36,23.39,23.36,23.36,3600.0,22.2741,22.3027,22.2741,22.2741,3600.0
2013-05-23 10:00:00,23.36,23.42,23.35,23.42,13600.0,22.2741,22.3313,22.2645,22.3313,13600.0
2013-05-23 10:05:00,23.43,23.48,23.43,23.45,19000.0,22.3408,22.3885,22.3408,22.3599,19000.0
2013-05-23 10:10:00,23.46,23.49,23.43,23.46,16200.0,22.3694,22.398,22.3408,22.3694,16200.0
2013-05-23 10:15:00,23.46,23.5,23.44,23.5,64400.0,22.3694,22.4075,22.3503,22.4075,64400.0
2013-05-23 10:20:00,23.48,23.52,23.48,23.5,22600.0,22.3885,22.4266,22.3885,22.4075,22600.0
2013-05-23 10:25:00,23.5,23.52,23.48,23.51,19800.0,22.4075,22.4266,22.3885,22.4171,19800.0
2013-05-23 10:30:00,23.5,23.53,23.5,23.53,8200.0,22.4075,22.4362,22.4075,22.4362,8200.0
2013-05-23 10:35:00,23.53,23.54,23.49,23.49,20000.0,22.4362,22.4457,22.398,22.398,20000.0
2013-05-23 10:40:00,23.49,23.53,23.49,23.5,18800.0,22.398,22.4362,22.398,22.4075,18800.0
2013-05-23 10:45:00,23.5,23.52,23.5,23.51,9000.0,22.4075,22.4266,22.4075,22.4171,9000.0
2013-05-23 10:50:00,23.53,23.57,23.53,23.56,8400.0,22.4362,22.4743,22.4362,22.4648,8400.0
2013-05-23 10:55:00,23.56,23.57,23.53,23.53,5800.0,22.4648,22.4743,22.4362,22.4362,5800.0
2013-05-23 11:00:00,23.53,23.56,23.53,23.56,5000.0,22.4362,22.4648,22.4362,22.4648,5000.0
2013-05-23 11:05:00,23.55,23.56,23.55,23.56,32200.0,22.4552,22.4648,22.4552,22.4648,32200.0
2013-05-23 11:10:00,23.55,23.56,23.52,23.55,117200.0,22.4552,22.4648,22.4266,22.4552,117200.0
2013-05-23 11:15:00,23.55,23.57,23.5,23.52,146600.0,22.4552,22.4743,22.4075,22.4266,146600.0
2013-05-23 11:20:00,23.53,23.59,23.51,23.58,23400.0,22.4362,22.4934,22.4171,22.4838,23400.0
2013-05-23 11:25:00,23.6,23.61,23.56,23.59,94600.0,22.5029,22.5124,22.4648,22.4934,94600.0
2013-05-23 11:30:00,23.58,23.59,23.56,23.58,64800.0,22.4838,22.4934,22.4648,22.4838,64800.0
2013-05-23 11:35:00,23.58,23.6,23.58,23.6,6600.0,22.4838,22.5029,22.4838,22.5029,6600.0
2013-05-23 11:40:00,23.61,23.62,23.58,23.59,37000.0,22.5124,22.522,22.4838,22.4934,37000.0
2013-05-23 11:45:00,23.6,23.6,23.55,23.55,111000.0,22.5029,22.5029,22.4552,22.4552,111000.0
2013-05-23 11:50:00,23.56,23.59,23.55,23.59,9000.0,22.4648,22.4934,22.4552,22.4934,9000.0
2013-05-23 11:55:00,23.58,23.6,23.54,23.59,46600.0,22.4838,22.5029,22.4457,22.4934,46600.0
2013-05-23 12:00:00,23.6,23.62,23.55,23.57,65000.0,22.5029,22.522,22.4552,22.4743,65000.0
2013-05-23 12:05:00,23.56,23.59,23.56,23.56,63000.0,22.4648,22.4934,22.4648,22.4648,63000.0
2013-05-23 12:10:00,23.58,23.6,23.57,23.57,2200.0,22.4838,22.5029,22.4743,22.4743,2200.0
2013-05-23 12:15:00,23.59,23.61,23.57,23.61,15000.0,22.4934,22.5124,22.4743,22.5124,15000.0
2013-05-23 12:20:00,23.61,23.61,23.56,23.59,56200.0,22.5124,22.5124,22.4648,22.4934,56200.0
2013-05-23 12:25:00,23.59,23.61,23.59,23.6,6000.0,22.4934,22.5124,22.4934,22.5029,6000.0
2013-05-23 12:30:00,23.58,23.59,23.56,23.56,1200.0,22.4838,22.4934,22.4648,22.4648,1200.0
2013-05-23 12:35:00,23.56,23.57,23.55,23.55,2800.0,22.4648,22.4743,22.4552,22.4552,2800.0
2013-05-23 12:40:00,23.55,23.55,23.53,23.55,14400.0,22.4552,22.4552,22.4362,22.4552,14400.0
2013-05-23 12:45:00,23.54,23.58,23.54,23.56,5200.0,22.4457,22.4838,22.4457,22.4648,5200.0
2013-05-23 12:50:00,23.56,23.59,23.54,23.58,17800.0,22.4648,22.4934,22.4457,22.4838,17800.0
2013-05-23 12:55:00,23.59,23.59,23.56,23.57,3800.0,22.4934,22.4934,22.4648,22.4743,3800.0
2013-05-23 13:00:00,23.57,23.57,23.55,23.56,16600.0,22.4743,22.4743,22.4552,22.4648,16600.0
2013-05-23 13:05:00,23.57,23.57,23.55,23.55,3000.0,22.4743,22.4743,22.4552,22.4552,3000.0
2013-05-23 13:10:00,23.55,23.57,23.55,23.57,4400.0,22.4552,22.4743,22.4552,22.4743,4400.0
2013-05-23 13:15:00,23.57,23.57,23.55,23.55,30200.0,22.4743,22.4743,22.4552,22.4552,30200.0
2013-05-23 13:20:00,23.55,23.56,23.5,23.53,56400.0,22.4552,22.4648,22.4075,22.4362,56400.0
2013-05-23 13:25:00,23.52,23.52,23.46,23.48,43200.0,22.4266,22.4266,22.3694,22.3885,43200.0
2013-05-23 13:30:00,23.48,23.49,23.46,23.47,48000.0,22.3885,22.398,22.3694,22.3789,48000.0
2013-05-23 13:35:00,23.48,23.52,23.48,23.48,72400.0,22.3885,22.4266,22.3885,22.3885,72400.0
2013-05-23 13:40:00,23.47,23.49,23.47,23.47,23400.0,22.3789,22.398,22.3789,22.3789,23400.0
2013-05-23 13:45:00,23.49,23.49,23.47,23.49,13000.0,22.398,22.398,22.3789,22.398,13000.0
2013-05-23 13:50:00,23.49,23.5,23.48,23.49,11800.0,22.398,22.4075,22.3885,22.398,11800.0
2013-05-23 13:55:00,23.48,23.5,23.47,23.5,7400.0,22.3885,22.4075,22.3789,22.4075,7400.0
2013-05-23 14:00:00,23.5,23.5,23.48,23.49,9800.0,22.4075,22.4075,22.3885,22.398,9800.0
2013-05-23 14:05:00,23.48,23.5,23.48,23.49,8600.0,22.3885,22.4075,22.3885,22.398,8600.0
2013-05-23 14:10:00,23.49,23.49,23.47,23.47,7400.0,22.398,22.398,22.3789,22.3789,7400.0
2013-05-23 14:15:00,23.49,23.49,23.47,23.47,12400.0,22.398,22.398,22.3789,22.3789,12400.0
2013-05-23 14:20:00,23.48,23.48,23.44,23.45,8000.0,22.3885,22.3885,22.3503,22.3599,8000.0
2013-05-23 14:25:00,23.45,23.45,23.43,23.43,7000.0,22.3599,22.3599,22.3408,22.3408,7000.0
2013-05-23 14:30:00,23.43,23.43,23.38,23.38,9200.0,22.3408,22.3408,22.2931,22.2931,9200.0
2013-05-23 14:35:00,23.39,23.42,23.39,23.4,5200.0,22.3027,22.3313,22.3027,22.3122,5200.0
2013-05-23 14:40:00,23.41,23.46,23.41,23.46,6600.0,22.3217,22.3694,22.3217,22.3694,6600.0
2013-05-23 14:45:00,23.45,23.46,23.43,23.45,10400.0,22.3599,22.3694,22.3408,22.3599,10400.0
2013-05-23 14:50:00,23.46,23.48,23.43,23.43,21400.0,22.3694,22.3885,22.3408,22.3408,21400.0
2013-05-23 14:55:00,23.43,23.43,23.42,23.43,45600.0,22.3408,22.3408,22.3313,22.3408,45600.0
2013-05-23 15:00:00,23.43,23.44,23.42,23.42,25000.0,22.3408,22.3503,22.3313,22.3313,25000.0
2013-05-23 15:05:00,23.43,23.45,23.42,23.43,12400.0,22.3408,22.3599,22.3313,22.3408,12400.0
2013-05-23 15:10:00,23.43,23.44,23.42,23.43,29200.0,22.3408,22.3503,22.3313,22.3408,29200.0
2013-05-23 15:15:00,23.43,23.43,23.41,23.43,40200.0,22.3408,22.3408,22.3217,22.3408,40200.0
2013-05-23 15:20:00,23.43,23.44,23.42,23.43,17000.0,22.3408,22.3503,22.3313,22.3408,17000.0
2013-05-23 15:25:00,23.43,23.43,23.41,23.42,11800.0,22.3408,22.3408,22.3217,22.3313,11800.0
2013-05-23 15:30:00,23.43,23.43,23.42,23.43,6600.0,22.3408,22.3408,22.3313,22.3408,6600.0
2013-05-23 15:35:00,23.43,23.43,23.38,23.38,15200.0,22.3408,22.3408,22.2931,22.2931,15200.0
2013-05-23 15:40:00,23.39,23.42,23.38,23.38,20400.0,22.3027,22.3313,22.2931,22.2931,20400.0
2013-05-23 15:45:00,23.4,23.42,23.38,23.4,74000.0,22.3122,22.3313,22.2931,22.3122,74000.0
2013-05-23 15:50:00,23.41,23.45,23.39,23.45,28800.0,22.3217,22.3599,22.3027,22.3599,28800.0
2013-05-23 15:55:00,23.45,23.5,23.44,23.49,170600.0,22.3599,22.4075,22.3503,22.398,170600.0
2013-05-24 09:30:00,23.41,23.41,23.24,23.25,10400.0,22.3217,22.3217,22.1596,22.1692,10400.0
2013-05-24 09:35:00,23.31,23.36,23.31,23.33,2600.0,22.2264,22.2741,22.2264,22.2455,2600.0
2013-05-24 09:40:00,23.36,23.36,23.32,23.34,3400.0,22.2741,22.2741,22.2359,22.255,3400.0
2013-05-24 09:45:00,23.34,23.36,23.32,23.33,4600.0,22.255,22.2741,22.2359,22.2455,4600.0
2013-05-24 09:50:00,23.31,23.36,23.31,23.33,33800.0,22.2264,22.2741,22.2264,22.2455,33800.0
2013-05-24 09:55:00,23.33,23.35,23.31,23.32,15000.0,22.2455,22.2645,22.2264,22.2359,15000.0
2013-05-24 10:00:00,23.32,23.33,23.29,23.31,12600.0,22.2359,22.2455,22.2073,22.2264,12600.0
2013-05-24 10:05:00,23.31,23.32,23.3,23.32,4400.0,22.2264,22.2359,22.2168,22.2359,4400.0
2013-05-24 10:10:00,23.3,23.33,23.3,23.33,6000.0,22.2168,22.2455,22.2168,22.2455,6000.0
2013-05-24 10:15:00,23.33,23.33,23.31,23.32,7000.0,22.2455,22.2455,22.2264,22.2359,7000.0
2013-05-24 10:20:00,23.31,23.32,23.31,23.31,2400.0,22.2264,22.2359,22.2264,22.2264,2400.0
2013-05-24 10:25:00,23.29,23.33,23.29,23.33,5000.0,22.2073,22.2455,22.2073,22.2455,5000.0
2013-05-24 10:30:00,23.33,23.36,23.32,23.35,27800.0,22.2455,22.2741,22.2359,22.2645,27800.0
2013-05-24 10:35:00,23.35,23.37,23.34,23.37,22200.0,22.2645,22.2836,22.255,22.2836,22200.0
2013-05-24 10:40:00,23.36,23.42,23.36,23.42,10200.0,22.2741,22.3313,22.2741,22.3313,10200.0
2013-05-24 10:45:00,23.42,23.46,23.42,23.46,23200.0,22.3313,22.3694,22.3313,22.3694,23200.0
2013-05-24 10:50:00,23.46,23.46,23.43,23.46,7200.0,22.3694,22.3694,22.3408,22.3694,7200.0
2013-05-24 10:55:00,23.47,23.47,23.45,23.47,21800.0,22.3789,22.3789,22.3599,22.3789,21800.0
2013-05-24 11:00:00,23.47,23.47,23.42,23.43,37800.0,22.3789,22.3789,22.3313,22.3408,37800.0
2013-05-24 11:05:00,23.44,23.49,23.44,23.48,26400.0,22.3503,22.398,22.3503,22.3885,26400.0
2013-05-24 11:10:00,23.47,23.48,23.46,23.48,7800.0,22.3789,22.3885,22.3694,22.3885,7800.0
2013-05-24 11:15:00,23.48,23.5,23.47,23.48,8800.0,22.3885,22.4075,22.3789,22.3885,8800.0
2013-05-24 11:20:00,23.48,23.49,23.47,23.47,16600.0,22.3885,22.398,22.3789,22.3789,16600.0
2013-05-24 11:25:00,23.47,23.5,23.47,23.49,6800.0,22.3789,22.4075,22.3789,22.398,6800.0
2013-05-24 11:30:00,23.49,23.49,23.47,23.47,7600.0,22.398,22.398,22.3789,22.3789,7600.0
2013-05-24 11:35:00,23.48,23.52,23.48,23.52,5200.0,22.3885,22.4266,22.3885,22.4266,5200.0
2013-05-24 11:40:00,23.53,23.55,23.53,23.54,10400.0,22.4362,22.4552,22.4362,22.4457,10400.0
2013-05-24 11:45:00,23.53,23.54,23.5,23.5,19000.0,22.4362,22.4457,22.4075,22.4075,19000.0
2013-05-24 11:50:00,23.5,23.5,23.49,23.49,4600.0,22.4075,22.4075,22.398,22.398,4600.0
2013-05-24 11:55:00,23.49,23.51,23.49,23.5,12400.0,22.398,22.4171,22.398,22.4075,12400.0
2013-05-24 12:00:00,23.51,23.53,23.51,23.52,48600.0,22.4171,22.4362,22.4171,22.4266,48600.0
2013-05-24 12:05:00,23.52,23.55,23.52,23.54,63600.0,22.4266,22.4552,22.4266,22.4457,63600.0
2013-05-24 12:10:00,23.54,23.54,23.49,23.53,80800.0,22.4457,22.4457,22.398,22.4362,80800.0
2013-05-24 12:15:00,23.52,23.53,23.49,23.5,63000.0,22.4266,22.4362,22.398,22.4075,63000.0
2013-05-24 12:20:00,23.5,23.5,23.49,23.5,5000.0,22.4075,22.4075,22.398,22.4075,5000.0
2013-05-24 12:25:00,23.48,23.5,23.48,23.5,2800.0,22.3885,22.4075,22.3885,22.4075,2800.0
2013-05-24 12:30:00,23.5,23.5,23.5,23.5,8400.0,22.4075,22.4075,22.4075,22.4075,8400.0
2013-05-24 12:35:00,23.5,23.5,23.48,23.48,4600.0,22.4075,22.4075,22.3885,22.3885,4600.0
2013-05-24 12:40:00,23.48,23.5,23.48,23.5,4800.0,22.3885,22.4075,22.3885,22.4075,4800.0
2013-05-24 12:45:00,23.5,23.5,23.5,23.5,2600.0,22.4075,22.4075,22.4075,22.4075,2600.0
2013-05-24 12:50:00,23.5,23.5,23.5,23.5,8400.0,22.4075,22.4075,22.4075,22.4075,8400.0
2013-05-24 12:55:00,23.5,23.5,23.5,23.5,4200.0,22.4075,22.4075,22.4075,22.4075,4200.0
2013-05-24 13:00:00,23.5,23.5,23.5,23.5,1200.0,22.4075,22.4075,22.4075,22.4075,1200.0
2013-05-24 13:05:00,23.5,23.5,23.5,23.5,9600.0,22.4075,22.4075,22.4075,22.4075,9600.0
2013-05-24 13:10:00,23.5,23.5,23.5,23.5,6600.0,22.4075,22.4075,22.4075,22.4075,6600.0
2013-05-24 13:15:00,23.5,23.5,23.5,23.5,12000.0,22.4075,22.4075,22.4075,22.4075,12000.0
2013-05-24 13:20:00,23.5,23.5,23.5,23.5,14800.0,22.4075,22.4075,22.4075,22.4075,14800.0
2013-05-24 13:25:00,23.5,23.5,23.5,23.5,17600.0,22.4075,22.4075,22.4075,22.4075,17600.0
2013-05-24 13:30:00,23.5,23.5,23.5,23.5,6200.0,22.4075,22.4075,22.4075,22.4075,6200.0
2013-05-24 13:35:00,23.5,23.5,23.5,23.5,7200.0,22.4075,22.4075,22.4075,22.4075,7200.0
2013-05-24 13:40:00,23.5,23.5,23.5,23.5,6800.0,22.4075,22.4075,22.4075,22.4075,6800.0
2013-05-24 13:45:00,23.5,23.5,23.5,23.5,12000.0,22.4075,22.4075,22.4075,22.4075,12000.0
2013-05-24 13:50:00,23.5,23.5,23.5,23.5,6400.0,22.4075,22.4075,22.4075,22.4075,6400.0
2013-05-24 13:55:00,23.5,23.52,23.5,23.51,6200.0,22.4075,22.4266,22.4075,22.4171,6200.0
2013-05-24 14:00:00,23.51,23.51,23.5,23.5,3400.0,22.4171,22.4171,22.4075,22.4075,3400.0
2013-05-24 14:05:00,23.5,23.52,23.5,23.52,8600.0,22.4075,22.4266,22.4075,22.4266,8600.0
2013-05-24 14:10:00,23.52,23.52,23.5,23.5,10200.0,22.4266,22.4266,22.4075,22.4075,10200.0
2013-05-24 14:15:00,23.5,23.52,23.5,23.52,4800.0,22.4075,22.4266,22.4075,22.4266,4800.0
2013-05-24 14:20:00,23.53,23.53,23.52,23.52,2400.0,22.4362,22.4362,22.4266,22.4266,2400.0
2013-05-24 14:25:00,23.52,23.52,23.5,23.51,3800.0,22.4266,22.4266,22.4075,22.4171,3800.0
2013-05-24 14:30:00,23.52,23.53,23.5,23.51,3800.0,22.4266,22.4362,22.4075,22.4171,3800.0
2013-05-24 14:35:00,23.5,23.5,23.5,23.5,3200.0,22.4075,22.4075,22.4075,22.4075,3200.0
2013-05-24 14:40:00,23.5,23.53,23.5,23.53,5400.0,22.4075,22.4362,22.4075,22.4362,5400.0
2013-05-24 14:45:00,23.53,23.55,23.53,23.53,1400.0,22.4362,22.4552,22.4362,22.4362,1400.0
2013-05-24 14:50:00,23.53,23.53,23.52,23.53,5200.0,22.4362,22.4362,22.4266,22.4362,5200.0
2013-05-24 14:55:00,23.54,23.54,23.5,23.52,6000.0,22.4457,22.4457,22.4075,22.4266,6000.0
2013-05-24 15:00:00,23.52,23.52,23.5,23.52,3600.0,22.4266,22.4266,22.4075,22.4266,3600.0
2013-05-24 15:05:00,23.52,23.53,23.52,23.53,3200.0,22.4266,22.4362,22.4266,22.4362,3200.0
2013-05-24 15:10:00,23.53,23.54,23.52,23.53,4200.0,22.4362,22.4457,22.4266,22.4362,4200.0
2013-05-24 15:15:00,23.53,23.53,23.5,23.5,6000.0,22.4362,22.4362,22.4075,22.4075,6000.0
2013-05-24 15:20:00,23.5,23.52,23.5,23.5,7400.0,22.4075,22.4266,22.4075,22.4075,7400.0
2013-05-24 15:25:00,23.5,23.5,23.5,23.5,8200.0,22.4075,22.4075,22.4075,22.4075,8200.0
2013-05-24 15:30:00,23.5,23.5,23.48,23.49,15000.0,22.4075,22.4075,22.3885,22.398,15000.0
2013-05-24 15:35:00,23.49,23.5,23.47,23.48,12400.0,22.398,22.4075,22.3789,22.3885,12400.0
2013-05-24 15:40:00,23.47,23.49,23.47,23.49,14000.0,22.3789,22.398,22.3789,22.398,14000.0
2013-05-24 15:45:00,23.49,23.5,23.48,23.5,10400.0,22.398,22.4075,22.3885,22.4075,10400.0
2013-05-24 15:50:00,23.5,23.52,23.49,23.52,17800.0,22.4075,22.4266,22.398,22.4266,17800.0
2013-05-24 15:55:00,23.52,23.56,23.52,23.55,29400.0,22.4266,22.4648,22.4266,22.4552,29400.0
2013-05-28 09:30:00,23.75,23.77,23.68,23.77,6800.0,22.6459,22.665,22.5792,22.665,6800.0
2013-05-28 09:35:00,23.76,23.76,23.76,23.76,200.0,22.6555,22.6555,22.6555,22.6555,200.0
2013-05-28 09:40:00,23.75,23.75,23.73,23.75,2800.0,22.6459,22.6459,22.6269,22.6459,2800.0
2013-05-28 09:45:00,23.75,23.85,23.75,23.85,10200.0,22.6459,22.7413,22.6459,22.7413,10200.0
2013-05-28 09:50:00,23.85,23.88,23.84,23.87,3600.0,22.7413,22.7699,22.7317,22.7603,3600.0
2013-05-28 09:55:00,23.86,23.91,23.84,23.89,13200.0,22.7508,22.7985,22.7317,22.7794,13200.0
2013-05-28 10:00:00,23.91,23.96,23.91,23.93,8000.0,22.7985,22.8462,22.7985,22.8176,8000.0
2013-05-28 10:05:00,23.93,23.98,23.92,23.98,4400.0,22.8176,22.8652,22.808,22.8652,4400.0
2013-05-28 10:10:00,23.97,23.98,23.94,23.96,10600.0,22.8557,22.8652,22.8271,22.8462,10600.0
2013-05-28 10:15:00,23.93,23.95,23.93,23.93,18600.0,22.8176,22.8366,22.8176,22.8176,18600.0
2013-05-28 10:20:00,23.95,23.95,23.93,23.95,3800.0,22.8366,22.8366,22.8176,22.8366,3800.0
2013-05-28 10:25:00,23.95,23.97,23.95,23.95,7400.0,22.8366,22.8557,22.8366,22.8366,7400.0
2013-05-28 10:30:00,23.95,23.95,23.9,23.92,27200.0,22.8366,22.8366,22.789,22.808,27200.0
2013-05-28 10:35:00,23.9,23.91,23.89,23.9,3600.0,22.789,22.7985,22.7794,22.789,3600.0
2013-05-28 10:40:00,23.9,23.9,23.86,23.86,10600.0,22.789,22.789,22.7508,22.7508,10600.0
2013-05-28 10:45:00,23.86,23.89,23.86,23.88,2400.0,22.7508,22.7794,22.7508,22.7699,2400.0
2013-05-28 10:50:00,23.87,23.87,23.86,23.86,1600.0,22.7603,22.7603,22.7508,22.7508,1600.0
2013-05-28 10:55:00,23.86,23.87,23.83,23.83,9600.0,22.7508,22.7603,22.7222,22.7222,9600.0
2013-05-28 11:00:00,23.85,23.85,23.81,23.83,10400.0,22.7413,22.7413,22.7031,22.7222,10400.0
2013-05-28 11:05:00,23.83,23.84,23.81,23.81,4400.0,22.7222,22.7317,22.7031,22.7031,4400.0
2013-05-28 11:10:00,23.81,23.84,23.81,23.84,14800.0,22.7031,22.7317,22.7031,22.7317,14800.0
2013-05-28 11:15:00,23.84,23.84,23.82,23.84,1000.0,22.7317,22.7317,22.7127,22.7317,1000.0
2013-05-28 11:20:00,23.83,23.86,23.83,23.84,1800.0,22.7222,22.7508,22.7222,22.7317,1800.0
2013-05-28 11:25:00,23.83,23.86,23.8,23.84,65000.0,22.7222,22.7508,22.6936,22.7317,65000.0
2013-05-28 11:30:00,23.84,23.86,23.83,23.85,31600.0,22.7317,22.7508,22.7222,22.7413,31600.0
2013-05-28 11:35:00,23.86,23.86,23.83,23.83,3400.0,22.7508,22.7508,22.7222,22.7222,3400.0
2013-05-28 11:40:00,23.84,23.85,23.83,23.84,1800.0,22.7317,22.7413,22.7222,22.7317,1800.0
2013-05-28 11:45:00,23.83,23.85,23.8,23.82,6000.0,22.7222,22.7413,22.6936,22.7127,6000.0
2013-05-28 11:50:00,23.82,23.84,23.82,23.82,6000.0,22.7127,22.7317,22.7127,22.7127,6000.0
2013-05-28 11:55:00,23.82,23.82,23.75,23.75,7000.0,22.7127,22.7127,22.6459,22.6459,7000.0
2013-05-28 12:00:00,23.75,23.78,23.75,23.78,1600.0,22.6459,22.6745,22.6459,22.6745,1600.0
2013-05-28 12:05:00,23.79,23.79,23.77,23.78,1400.0,22.6841,22.6841,22.665,22.6745,1400.0
2013-05-28 12:10:00,23.78,23.8,23.78,23.79,2200.0,22.6745,22.6936,22.6745,22.6841,2200.0
2013-05-28 12:15:00,23.79,23.8,23.75,23.75,10400.0,22.6841,22.6936,22.6459,22.6459,10400.0
2013-05-28 12:20:00,23.75,23.76,23.74,23.75,12800.0,22.6459,22.6555,22.6364,22.6459,12800.0
2013-05-28 12:25:00,23.74,23.74,23.73,23.73,1800.0,22.6364,22.6364,22.6269,22.6269,1800.0
2013-05-28 12:30:00,23.73,23.74,23.73,23.73,2400.0,22.6269,22.6364,22.6269,22.6269,2400.0
2013-05-28 12:35:00,23.73,23.74,23.73,23.74,5200.0,22.6269,22.6364,22.6269,22.6364,5200.0
2013-05-28 12:40:00,23.74,23.75,23.74,23.75,1800.0,22.6364,22.6459,22.6364,22.6459,1800.0
2013-05-28 12:45:00,23.75,23.75,23.73,23.73,1400.0,22.6459,22.6459,22.6269,22.6269,1400.0
2013-05-28 12:50:00,23.73,23.75,23.73,23.73,25800.0,22.6269,22.6459,22.6269,22.6269,25800.0
2013-05-28 12:55:00,23.73,23.73,23.72,23.72,1800.0,22.6269,22.6269,22.6173,22.6173,1800.0
2013-05-28 13:00:00,23.74,23.75,23.73,23.75,2400.0,22.6364,22.6459,22.6269,22.6459,2400.0
2013-05-28 13:05:00,23.74,23.74,23.72,23.74,1800.0,22.6364,22.6364,22.6173,22.6364,1800.0
2013-05-28 13:10:00,23.73,23.74,23.73,23.74,1200.0,22.6269,22.6364,22.6269,22.6364,1200.0
2013-05-28 13:15:00,23.73,23.73,23.71,23.72,4200.0,22.6269,22.6269,22.6078,22.6173,4200.0
2013-05-28 13:20:00,23.71,23.71,23.68,23.71,3800.0,22.6078,22.6078,22.5792,22.6078,3800.0
2013-05-28 13:25:00,23.71,23.72,23.7,23.71,2600.0,22.6078,22.6173,22.5983,22.6078,2600.0
2013-05-28 13:30:00,23.72,23.72,23.67,23.68,9000.0,22.6173,22.6173,22.5696,22.5792,9000.0
2013-05-28 13:35:00,23.68,23.7,23.68,23.7,2600.0,22.5792,22.5983,22.5792,22.5983,2600.0
2013-05-28 13:40:00,23.68,23.69,23.65,23.65,10400.0,22.5792,22.5887,22.5506,22.5506,10400.0
2013-05-28 13:45:00,23.63,23.64,23.61,23.61,15600.0,22.5315,22.541,22.5124,22.5124,15600.0
2013-05-28 13:50:00,23.61,23.61,23.57,23.57,16600.0,22.5124,22.5124,22.4743,22.4743,16600.0
2013-05-28 13:55:00,23.57,23.57,23.53,23.53,25200.0,22.4743,22.4743,22.4362,22.4362,25200.0
2013-05-28 14:00:00,23.53,23.55,23.51,23.51,6000.0,22.4362,22.4552,22.4171,22.4171,6000.0
2013-05-28 14:05:00,23.53,23.53,23.49,23.49,48600.0,22.4362,22.4362,22.398,22.398,48600.0
2013-05-28 14:10:00,23.49,23.5,23.47,23.48,15800.0,22.398,22.4075,22.3789,22.3885,15800.0
2013-05-28 14:15:00,23.46,23.52,23.46,23.52,10600.0,22.3694,22.4266,22.3694,22.4266,10600.0
2013-05-28 14:20:00,23.52,23.52,23.5,23.5,6800.0,22.4266,22.4266,22.4075,22.4075,6800.0
2013-05-28 14:25:00,23.52,23.52,23.49,23.5,12200.0,22.4266,22.4266,22.398,22.4075,12200.0
2013-05-28 14:30:00,23.5,23.5,23.47,23.47,7000.0,22.4075,22.4075,22.3789,22.3789,7000.0
2013-05-28 14:35:00,23.47,23.48,23.46,23.46,6600.0,22.3789,22.3885,22.3694,22.3694,6600.0
2013-05-28 14:40:00,23.46,23.5,23.46,23.49,5200.0,22.3694,22.4075,22.3694,22.398,5200.0
2013-05-28 14:45:00,23.49,23.51,23.48,23.49,20800.0,22.398,22.4171,22.3885,22.398,20800.0
2013-05-28 14:50:00,23.49,23.49,23.47,23.48,17600.0,22.398,22.398,22.3789,22.3885,17600.0
2013-05-28 14:55:00,23.48,23.5,23.48,23.5,14800.0,22.3885,22.4075,22.3885,22.4075,14800.0
2013-05-28 15:00:00,23.5,23.5,23.47,23.49,21400.0,22.4075,22.4075,22.3789,22.398,21400.0
2013-05-28 15:05:00,23.49,23.5,23.48,23.49,5600.0,22.398,22.4075,22.3885,22.398,5600.0
2013-05-28 15:10:00,23.49,23.49,23.47,23.49,13800.0,22.398,22.398,22.3789,22.398,13800.0
2013-05-28 15:15:00,23.48,23.49,23.47,23.48,13200.0,22.3885,22.398,22.3789,22.3885,13200.0
2013-05-28 15:20:00,23.48,23.49,23.47,23.48,23000.0,22.3885,22.398,22.3789,22.3885,23000.0
2013-05-28 15:25:00,23.48,23.48,23.45,23.47,12800.0,22.3885,22.3885,22.3599,22.3789,12800.0
2013-05-28 15:30:00,23.47,23.5,23.46,23.49,21000.0,22.3789,22.4075,22.3694,22.398,21000.0
2013-05-28 15:35:00,23.49,23.51,23.49,23.5,24000.0,22.398,22.4171,22.398,22.4075,24000.0
2013-05-28 15:40:00,23.5,23.53,23.5,23.5,49800.0,22.4075,22.4362,22.4075,22.4075,49800.0
2013-05-28 15:45:00,23.5,23.5,23.49,23.49,20600.0,22.4075,22.4075,22.398,22.398,20600.0
2013-05-28 15:50:00,23.49,23.49,23.47,23.47,19200.0,22.398,22.398,22.3789,22.3789,19200.0
2013-05-28 15:55:00,23.47,23.47,23.43,23.43,139800.0,22.3789,22.3789,22.3408,22.3408,139800.0
2013-05-29 09:30:00,23.43,23.45,23.39,23.43,40200.0,22.3408,22.3599,22.3027,22.3408,40200.0
2013-05-29 09:35:00,23.42,23.57,23.42,23.54,101000.0,22.3313,22.4743,22.3313,22.4457,101000.0
2013-05-29 09:40:00,23.56,23.56,23.41,23.43,9800.0,22.4648,22.4648,22.3217,22.3408,9800.0
2013-05-29 09:45:00,23.43,23.5,23.43,23.5,15400.0,22.3408,22.4075,22.3408,22.4075,15400.0
2013-05-29 09:50:00,23.53,23.54,23.5,23.5,54800.0,22.4362,22.4457,22.4075,22.4075,54800.0
2013-05-29 09:55:00,23.51,23.58,23.51,23.56,11400.0,22.4171,22.4838,22.4171,22.4648,11400.0
2013-05-29 10:00:00,23.57,23.63,23.56,23.61,8200.0,22.4743,22.5315,22.4648,22.5124,8200.0
2013-05-29 10:05:00,23.61,23.65,23.6,23.65,17600.0,22.5124,22.5506,22.5029,22.5506,17600.0
2013-05-29 10:10:00,23.64,23.65,23.59,23.61,58600.0,22.541,22.5506,22.4934,22.5124,58600.0
2013-05-29 10:15:00,23.61,23.65,23.61,23.63,11800.0,22.5124,22.5506,22.5124,22.5315,11800.0
2013-05-29 10:20:00,23.64,23.64,23.57,23.57,10200.0,22.541,22.541,22.4743,22.4743,10200.0
2013-05-29 10:25:00,23.55,23.56,23.5,23.51,63000.0,22.4552,22.4648,22.4075,22.4171,63000.0
2013-05-29 10:30:00,23.51,23.56,23.5,23.56,28400.0,22.4171,22.4648,22.4075,22.4648,28400.0
2013-05-29 10:35:00,23.55,23.57,23.55,23.56,55000.0,22.4552,22.4743,22.4552,22.4648,55000.0
2013-05-29 10:40:00,23.56,23.57,23.51,23.54,98400.0,22.4648,22.4743,22.4171,22.4457,98400.0
2013-05-29 10:45:00,23.53,23.57,23.52,23.55,66200.0,22.4362,22.4743,22.4266,22.4552,66200.0
2013-05-29 10:50:00,23.54,23.58,23.53,23.57,46600.0,22.4457,22.4838,22.4362,22.4743,46600.0
2013-05-29 10:55:00,23.57,23.57,23.54,23.55,11800.0,22.4743,22.4743,22.4457,22.4552,11800.0
2013-05-29 11:00:00,23.56,23.56,23.51,23.54,11600.0,22.4648,22.4648,22.4171,22.4457,11600.0
2013-05-29 11:05:00,23.55,23.55,23.52,23.54,12200.0,22.4552,22.4552,22.4266,22.4457,12200.0
2013-05-29 11:10:00,23.55,23.59,23.54,23.57,27800.0,22.4552,22.4934,22.4457,22.4743,27800.0
2013-05-29 11:15:00,23.57,23.58,23.54,23.55,25400.0,22.4743,22.4838,22.4457,22.4552,25400.0
2013-05-29 11:20:00,23.55,23.59,23.55,23.58,22200.0,22.4552,22.4934,22.4552,22.4838,22200.0
2013-05-29 11:25:00,23.58,23.58,23.55,23.57,9600.0,22.4838,22.4838,22.4552,22.4743,9600.0
2013-05-29 11:30:00,23.58,23.59,23.55,23.55,38000.0,22.4838,22.4934,22.4552,22.4552,38000.0
2013-05-29 11:35:00,23.55,23.56,23.55,23.55,5800.0,22.4552,22.4648,22.4552,22.4552,5800.0
2013-05-29 11:40:00,23.56,23.59,23.56,23.58,11400.0,22.4648,22.4934,22.4648,22.4838,11400.0
2013-05-29 11:45:00,23.58,23.59,23.57,23.58,16800.0,22.4838,22.4934,22.4743,22.4838,16800.0
2013-05-29 11:50:00,23.57,23.58,23.57,23.58,5000.0,22.4743,22.4838,22.4743,22.4838,5000.0
2013-05-29 11:55:00,23.58,23.59,23.57,23.57,12200.0,22.4838,22.4934,22.4743,22.4743,12200.0
2013-05-29 12:00:00,23.58,23.59,23.57,23.58,11600.0,22.4838,22.4934,22.4743,22.4838,11600.0
2013-05-29 12:05:00,23.57,23.58,23.56,23.57,12800.0,22.4743,22.4838,22.4648,22.4743,12800.0
2013-05-29 12:10:00,23.57,23.58,23.57,23.58,3800.0,22.4743,22.4838,22.4743,22.4838,3800.0
2013-05-29 12:15:00,23.58,23.59,23.57,23.59,13800.0,22.4838,22.4934,22.4743,22.4934,13800.0
2013-05-29 12:20:00,23.59,23.59,23.57,23.58,4200.0,22.4934,22.4934,22.4743,22.4838,4200.0
2013-05-29 12:25:00,23.59,23.59,23.57,23.58,7000.0,22.4934,22.4934,22.4743,22.4838,7000.0
2013-05-29 12:30:00,23.58,23.59,23.56,23.57,10200.0,22.4838,22.4934,22.4648,22.4743,10200.0
2013-05-29 12:35:00,23.56,23.58,23.56,23.58,6000.0,22.4648,22.4838,22.4648,22.4838,6000.0
2013-05-29 12:40:00,23.58,23.58,23.58,23.58,3800.0,22.4838,22.4838,22.4838,22.4838,3800.0
2013-05-29 12:45:00,23.57,23.58,23.56,23.56,7000.0,22.4743,22.4838,22.4648,22.4648,7000.0
2013-05-29 12:50:00,23.56,23.58,23.55,23.58,9800.0,22.4648,22.4838,22.4552,22.4838,9800.0
2013-05-29 12:55:00,23.58,23.58,23.57,23.58,9200.0,22.4838,22.4838,22.4743,22.4838,9200.0
2013-05-29 13:00:00,23.58,23.61,23.57,23.58,70600.0,22.4838,22.5124,22.4743,22.4838,70600.0
2013-05-29 13:05:00,23.58,23.6,23.57,23.57,22800.0,22.4838,22.5029,22.4743,22.4743,22800.0
2013-05-29 13:10:00,23.56,23.58,23.54,23.57,18400.0,22.4648,22.4838,22.4457,22.4743,18400.0
2013-05-29 13:15:00,23.57,23.59,23.56,23.58,6800.0,22.4743,22.4934,22.4648,22.4838,6800.0
2013-05-29 13:20:00,23.58,23.59,23.57,23.58,9400.0,22.4838,22.4934,22.4743,22.4838,9400.0
2013-05-29 13:25:00,23.57,23.62,23.57,23.62,35400.0,22.4743,22.522,22.4743,22.522,35400.0
2013-05-29 13:30:00,23.61,23.61,23.58,23.58,10600.0,22.5124,22.5124,22.4838,22.4838,10600.0
2013-05-29 13:35:00,23.59,23.73,23.59,23.73,27600.0,22.4934,22.6269,22.4934,22.6269,27600.0
2013-05-29 13:40:00,23.74,23.8,23.74,23.79,50200.0,22.6364,22.6936,22.6364,22.6841,50200.0
2013-05-29 13:45:00,23.79,23.81,23.77,23.81,29800.0,22.6841,22.7031,22.665,22.7031,29800.0
2013-05-29 13:50:00,23.81,23.82,23.79,23.81,12400.0,22.7031,22.7127,22.6841,22.7031,12400.0
2013-05-29 13:55:00,23.8,23.87,23.8,23.86,9200.0,22.6936,22.7603,22.6936,22.7508,9200.0
2013-05-29 14:00:00,23.86,23.87,23.81,23.83,76200.0,22.7508,22.7603,22.7031,22.7222,76200.0
2013-05-29 14:05:00,23.83,23.89,23.82,23.89,197600.0,22.7222,22.7794,22.7127,22.7794,197600.0
2013-05-29 14:10:00,23.88,23.91,23.88,23.91,16000.0,22.7699,22.7985,22.7699,22.7985,16000.0
2013-05-29 14:15:00,23.92,24.03,23.91,24.01,63600.0,22.808,22.9129,22.7985,22.8938,63600.0
2013-05-29 14:20:00,24.02,24.05,24.02,24.03,63000.0,22.9034,22.932,22.9034,22.9129,63000.0
2013-05-29 14:25:00,24.03,24.03,23.98,24.0,27400.0,22.9129,22.9129,22.8652,22.8843,27400.0
2013-05-29 14:30:00,24.0,24.02,23.99,23.99,85800.0,22.8843,22.9034,22.8748,22.8748,85800.0
2013-05-29 14:35:00,23.99,23.99,23.98,23.99,6200.0,22.8748,22.8748,22.8652,22.8748,6200.0
2013-05-29 14:40:00,23.98,24.02,23.98,24.01,17000.0,22.8652,22.9034,22.8652,22.8938,17000.0
2013-05-29 14:45:00,24.02,24.03,23.96,23.98,15400.0,22.9034,22.9129,22.8462,22.8652,15400.0
2013-05-29 14:50:00,23.97,23.98,23.96,23.98,13800.0,22.8557,22.8652,22.8462,22.8652,13800.0
2013-05-29 14:55:00,23.97,23.99,23.95,23.95,19800.0,22.8557,22.8748,22.8366,22.8366,19800.0
2013-05-29 15:00:00,23.96,23.97,23.94,23.96,15600.0,22.8462,22.8557,22.8271,22.8462,15600.0
2013-05-29 15:05:00,23.96,23.98,23.96,23.97,13600.0,22.8462,22.8652,22.8462,22.8557,13600.0
2013-05-29 15:10:00,23.96,23.98,23.95,23.98,19000.0,22.8462,22.8652,22.8366,22.8652,19000.0
2013-05-29 15:15:00,23.98,23.98,23.96,23.97,24800.0,22.8652,22.8652,22.8462,22.8557,24800.0
2013-05-29 15:20:00,23.97,24.0,23.97,23.99,80400.0,22.8557,22.8843,22.8557,22.8748,80400.0
2013-05-29 15:25:00,24.0,24.01,23.98,24.01,43600.0,22.8843,22.8938,22.8652,22.8938,43600.0
2013-05-29 15:30:00,24.02,24.03,23.99,24.0,30800.0,22.9034,22.9129,22.8748,22.8843,30800.0
2013-05-29 15:35:00,24.0,24.06,24.0,24.05,44000.0,22.8843,22.9415,22.8843,22.932,44000.0
2013-05-29 15:40:00,24.06,24.07,24.02,24.03,40800.0,22.9415,22.9511,22.9034,22.9129,40800.0
2013-05-29 15:45:00,24.03,24.03,24.0,24.01,79000.0,22.9129,22.9129,22.8843,22.8938,79000.0
2013-05-29 15:50:00,24.0,24.01,24.0,24.0,53000.0,22.8843,22.8938,22.8843,22.8843,53000.0
2013-05-29 15:55:00,24.0,24.01,24.0,24.0,66000.0,22.8843,22.8938,22.8843,22.8843,66000.0
2013-05-30 09:30:00,24.03,24.06,24.0,24.02,15400.0,22.9129,22.9415,22.8843,22.9034,15400.0
2013-05-30 09:35:00,24.02,24.17,24.0,24.17,20200.0,22.9034,23.0464,22.8843,23.0464,20200.0
2013-05-30 09:40:00,24.17,24.2,24.16,24.19,7200.0,23.0464,23.075,23.0369,23.0655,7200.0
2013-05-30 09:45:00,24.21,24.25,24.2,24.23,10800.0,23.0845,23.1227,23.075,23.1036,10800.0
2013-05-30 09:50:00,24.21,24.22,24.21,24.21,3400.0,23.0845,23.0941,23.0845,23.0845,3400.0
2013-05-30 09:55:00,24.23,24.23,24.21,24.22,12000.0,23.1036,23.1036,23.0845,23.0941,12000.0
2013-05-30 10:00:00,24.23,24.29,24.2,24.21,50400.0,23.1036,23.1608,23.075,23.0845,50400.0
2013-05-30 10:05:00,24.17,24.18,24.1,24.1,7400.0,23.0464,23.0559,22.9797,22.9797,7400.0
2013-05-30 10:10:00,24.11,24.11,24.08,24.09,12200.0,22.9892,22.9892,22.9606,22.9701,12200.0
2013-05-30 10:15:00,24.1,24.11,24.04,24.08,192400.0,22.9797,22.9892,22.9224,22.9606,192400.0
2013-05-30 10:20:00,24.08,24.1,24.07,24.09,13800.0,22.9606,22.9797,22.9511,22.9701,13800.0
2013-05-30 10:25:00,24.08,24.09,24.03,24.03,16600.0,22.9606,22.9701,22.9129,22.9129,16600.0
2013-05-30 10:30:00,24.04,24.07,24.03,24.06,16400.0,22.9224,22.9511,22.9129,22.9415,16400.0
2013-05-30 10:35:00,24.06,24.07,24.06,24.06,12000.0,22.9415,22.9511,22.9415,22.9415,12000.0
2013-05-30 10:40:00,24.06,24.08,24.04,24.05,22600.0,22.9415,22.9606,22.9224,22.932,22600.0
2013-05-30 10:45:00,24.05,24.06,24.04,24.06,10000.0,22.932,22.9415,22.9224,22.9415,10000.0
2013-05-30 10:50:00,24.05,24.07,24.04,24.06,5000.0,22.932,22.9511,22.9224,22.9415,5000.0
2013-05-30 10:55:00,24.07,24.11,24.07,24.11,19600.0,22.9511,22.9892,22.9511,22.9892,19600.0
2013-05-30 11:00:00,24.11,24.11,24.11,24.11,4200.0,22.9892,22.9892,22.9892,22.9892,4200.0
2013-05-30 11:05:00,24.1,24.12,24.09,24.09,14000.0,22.9797,22.9987,22.9701,22.9701,14000.0
2013-05-30 11:10:00,24.09,24.14,24.09,24.14,28600.0,22.9701,23.0178,22.9701,23.0178,28600.0
2013-05-30 11:15:00,24.14,24.14,24.11,24.11,9400.0,23.0178,23.0178,22.9892,22.9892,9400.0
2013-05-30 11:20:00,24.11,24.14,24.11,24.14,4800.0,22.9892,23.0178,22.9892,23.0178,4800.0
2013-05-30 11:25:00,24.14,24.14,24.11,24.13,9600.0,23.0178,23.0178,22.9892,23.0083,9600.0
2013-05-30 11:30:00,24.14,24.18,24.14,24.18,5800.0,23.0178,23.0559,23.0178,23.0559,5800.0
2013-05-30 11:35:00,24.18,24.2,24.17,24.2,7000.0,23.0559,23.075,23.0464,23.075,7000.0
2013-05-30 11:40:00,24.2,24.22,24.2,24.21,14000.0,23.075,23.0941,23.075,23.0845,14000.0
2013-05-30 11:45:00,24.21,24.22,24.19,24.21,15600.0,23.0845,23.0941,23.0655,23.0845,15600.0
2013-05-30 11:50:00,24.21,24.23,24.2,24.23,24600.0,23.0845,23.1036,23.075,23.1036,24600.0
2013-05-30 11:55:00,24.24,24.29,24.24,24.29,17200.0,23.1131,23.1608,23.1131,23.1608,17200.0
2013-05-30 12:00:00,24.28,24.28,24.24,24.24,11000.0,23.1513,23.1513,23.1131,23.1131,11000.0
2013-05-30 12:05:00,24.25,24.25,24.24,24.24,7600.0,23.1227,23.1227,23.1131,23.1131,7600.0
2013-05-30 12:10:00,24.24,24.27,24.23,24.27,14400.0,23.1131,23.1418,23.1036,23.1418,14400.0
2013-05-30 12:15:00,24.27,24.27,24.22,24.23,16600.0,23.1418,23.1418,23.0941,23.1036,16600.0
2013-05-30 12:20:00,24.24,24.25,24.23,24.24,6400.0,23.1131,23.1227,23.1036,23.1131,6400.0
2013-05-30 12:25:00,24.24,24.24,24.22,24.23,6000.0,23.1131,23.1131,23.0941,23.1036,6000.0
2013-05-30 12:30:00,24.22,24.22,24.18,24.19,5400.0,23.0941,23.0941,23.0559,23.0655,5400.0
2013-05-30 12:35:00,24.19,24.19,24.15,24.15,33800.0,23.0655,23.0655,23.0273,23.0273,33800.0
2013-05-30 12:40:00,24.15,24.16,24.13,24.15,4400.0,23.0273,23.0369,23.0083,23.0273,4400.0
2013-05-30 12:45:00,24.15,24.15,24.14,24.14,4800.0,23.0273,23.0273,23.0178,23.0178,4800.0
2013-05-30 12:50:00,24.15,24.15,24.13,24.13,4800.0,23.0273,23.0273,23.0083,23.0083,4800.0
2013-05-30 12:55:00,24.13,24.15,24.13,24.14,8600.0,23.0083,23.0273,23.0083,23.0178,8600.0
2013-05-30 13:00:00,24.15,24.16,24.14,24.16,10600.0,23.0273,23.0369,23.0178,23.0369,10600.0
2013-05-30 13:05:00,24.15,24.15,24.13,24.14,9000.0,23.0273,23.0273,23.0083,23.0178,9000.0
2013-05-30 13:10:00,24.14,24.14,24.12,24.13,8800.0,23.0178,23.0178,22.9987,23.0083,8800.0
2013-05-30 13:15:00,24.13,24.14,24.12,24.14,11600.0,23.0083,23.0178,22.9987,23.0178,11600.0
2013-05-30 13:20:00,24.13,24.15,24.12,24.14,34200.0,23.0083,23.0273,22.9987,23.0178,34200.0
2013-05-30 13:25:00,24.14,24.16,24.13,24.16,12000.0,23.0178,23.0369,23.0083,23.0369,12000.0
2013-05-30 13:30:00,24.14,24.16,24.14,24.16,7600.0,23.0178,23.0369,23.0178,23.0369,7600.0
2013-05-30 13:35:00,24.15,24.17,24.14,24.17,7400.0,23.0273,23.0464,23.0178,23.0464,7400.0
2013-05-30 13:40:00,24.18,24.18,24.14,24.16,4400.0,23.0559,23.0559,23.0178,23.0369,4400.0
2013-05-30 13:45:00,24.15,24.15,24.13,24.14,1800.0,23.0273,23.0273,23.0083,23.0178,1800.0
2013-05-30 13:50:00,24.13,24.15,24.13,24.15,8600.0,23.0083,23.0273,23.0083,23.0273,8600.0
2013-05-30 13:55:00,24.15,24.16,24.14,24.15,7200.0,23.0273,23.0369,23.0178,23.0273,7200.0
2013-05-30 14:00:00,24.15,24.17,24.14,24.16,4000.0,23.0273,23.0464,23.0178,23.0369,4000.0
2013-05-30 14:05:00,24.17,24.17,24.15,24.16,24400.0,23.0464,23.0464,23.0273,23.0369,24400.0
2013-05-30 14:10:00,24.14,24.17,24.14,24.16,14800.0,23.0178,23.0464,23.0178,23.0369,14800.0
2013-05-30 14:15:00,24.16,24.18,24.16,24.18,9600.0,23.0369,23.0559,23.0369,23.0559,9600.0
2013-05-30 14:20:00,24.18,24.23,24.18,24.23,45800.0,23.0559,23.1036,23.0559,23.1036,45800.0
2013-05-30 14:25:00,24.22,24.27,24.22,24.27,19600.0,23.0941,23.1418,23.0941,23.1418,19600.0
2013-05-30 14:30:00,24.27,24.32,24.27,24.31,26600.0,23.1418,23.1894,23.1418,23.1799,26600.0
2013-05-30 14:35:00,24.31,24.31,24.29,24.3,15200.0,23.1799,23.1799,23.1608,23.1704,15200.0
2013-05-30 14:40:00,24.3,24.31,24.3,24.31,11800.0,23.1704,23.1799,23.1704,23.1799,11800.0
2013-05-30 14:45:00,24.31,24.34,24.3,24.34,20000.0,23.1799,23.2085,23.1704,23.2085,20000.0
2013-05-30 14:50:00,24.34,24.36,24.32,24.36,33600.0,23.2085,23.2276,23.1894,23.2276,33600.0
2013-05-30 14:55:00,24.36,24.4,24.36,24.38,28600.0,23.2276,23.2657,23.2276,23.2466,28600.0
2013-05-30 15:00:00,24.38,24.39,24.36,24.36,19000.0,23.2466,23.2562,23.2276,23.2276,19000.0
2013-05-30 15:05:00,24.36,24.39,24.36,24.39,15000.0,23.2276,23.2562,23.2276,23.2562,15000.0
2013-05-30 15:10:00,24.39,24.43,24.38,24.41,35800.0,23.2562,23.2943,23.2466,23.2752,35800.0
2013-05-30 15:15:00,24.41,24.43,24.41,24.42,25200.0,23.2752,23.2943,23.2752,23.2848,25200.0
2013-05-30 15:20:00,24.42,24.45,24.42,24.45,51600.0,23.2848,23.3134,23.2848,23.3134,51600.0
2013-05-30 15:25:00,24.45,24.46,24.4,24.4,52000.0,23.3134,23.3229,23.2657,23.2657,52000.0
2013-05-30 15:30:00,24.4,24.42,24.39,24.4,26400.0,23.2657,23.2848,23.2562,23.2657,26400.0
2013-05-30 15:35:00,24.4,24.41,24.4,24.4,29200.0,23.2657,23.2752,23.2657,23.2657,29200.0
2013-05-30 15:40:00,24.4,24.42,24.4,24.42,46200.0,23.2657,23.2848,23.2657,23.2848,46200.0
2013-05-30 15:45:00,24.41,24.41,24.37,24.38,43200.0,23.2752,23.2752,23.2371,23.2466,43200.0
2013-05-30 15:50:00,24.37,24.38,24.36,24.36,74000.0,23.2371,23.2466,23.2276,23.2276,74000.0
2013-05-30 15:55:00,24.36,24.36,24.34,24.36,131600.0,23.2276,23.2276,23.2085,23.2276,131600.0
2013-05-31 09:30:00,24.23,24.3,24.18,24.27,14800.0,23.1036,23.1704,23.0559,23.1418,14800.0
2013-05-31 09:35:00,24.26,24.35,24.26,24.34,4200.0,23.1322,23.218,23.1322,23.2085,4200.0
2013-05-31 09:40:00,24.36,24.36,24.3,24.33,28000.0,23.2276,23.2276,23.1704,23.199,28000.0
2013-05-31 09:45:00,24.33,24.34,24.24,24.29,17600.0,23.199,23.2085,23.1131,23.1608,17600.0
2013-05-31 09:50:00,24.3,24.33,24.28,24.28,5600.0,23.1704,23.199,23.1513,23.1513,5600.0
2013-05-31 09:55:00,24.31,24.34,24.29,24.34,6000.0,23.1799,23.2085,23.1608,23.2085,6000.0
2013-05-31 10:00:00,24.32,24.34,24.3,24.33,17800.0,23.1894,23.2085,23.1704,23.199,17800.0
2013-05-31 10:05:00,24.33,24.36,24.28,24.29,9000.0,23.199,23.2276,23.1513,23.1608,9000.0
2013-05-31 10:10:00,24.26,24.28,24.26,24.28,4600.0,23.1322,23.1513,23.1322,23.1513,4600.0
2013-05-31 10:15:00,24.28,24.28,24.26,24.27,9200.0,23.1513,23.1513,23.1322,23.1418,9200.0
2013-05-31 10:20:00,24.27,24.27,24.25,24.26,4400.0,23.1418,23.1418,23.1227,23.1322,4400.0
2013-05-31 10:25:00,24.25,24.26,24.24,24.24,6000.0,23.1227,23.1322,23.1131,23.1131,6000.0
2013-05-31 10:30:00,24.25,24.27,24.25,24.27,3600.0,23.1227,23.1418,23.1227,23.1418,3600.0
2013-05-31 10:35:00,24.27,24.28,24.26,24.26,7000.0,23.1418,23.1513,23.1322,23.1322,7000.0
2013-05-31 10:40:00,24.27,24.27,24.23,24.23,30600.0,23.1418,23.1418,23.1036,23.1036,30600.0
2013-05-31 10:45:00,24.25,24.26,24.23,24.23,4600.0,23.1227,23.1322,23.1036,23.1036,4600.0
2013-05-31 10:50:00,24.23,24.27,24.23,24.27,8000.0,23.1036,23.1418,23.1036,23.1418,8000.0
2013-05-31 10:55:00,24.26,24.27,24.25,24.27,3600.0,23.1322,23.1418,23.1227,23.1418,3600.0
2013-05-31 11:00:00,24.27,24.29,24.27,24.28,10400.0,23.1418,23.1608,23.1418,23.1513,10400.0
2013-05-31 11:05:00,24.28,24.29,24.26,24.27,26200.0,23.1513,23.1608,23.1322,23.1418,26200.0
2013-05-31 11:10:00,24.28,24.29,24.27,24.29,8400.0,23.1513,23.1608,23.1418,23.1608,8400.0
2013-05-31 11:15:00,24.28,24.28,24.23,24.24,20200.0,23.1513,23.1513,23.1036,23.1131,20200.0
2013-05-31 11:20:00,24.23,24.25,24.23,24.24,16400.0,23.1036,23.1227,23.1036,23.1131,16400.0
2013-05-31 11:25:00,24.25,24.25,24.24,24.25,2600.0,23.1227,23.1227,23.1131,23.1227,2600.0
2013-05-31 11:30:00,24.25,24.26,24.23,24.23,15600.0,23.1227,23.1322,23.1036,23.1036,15600.0
2013-05-31 11:35:00,24.23,24.24,24.23,24.24,5600.0,23.1036,23.1131,23.1036,23.1131,5600.0
2013-05-31 11:40:00,24.25,24.25,24.24,24.25,3600.0,23.1227,23.1227,23.1131,23.1227,3600.0
2013-05-31 11:45:00,24.24,24.25,24.24,24.25,4600.0,23.1131,23.1227,23.1131,23.1227,4600.0
2013-05-31 11:50:00,24.25,24.25,24.23,24.25,3600.0,23.1227,23.1227,23.1036,23.1227,3600.0
2013-05-31 11:55:00,24.24,24.26,24.24,24.25,4200.0,23.1131,23.1322,23.1131,23.1227,4200.0
2013-05-31 12:00:00,24.25,24.25,24.23,24.25,71800.0,23.1227,23.1227,23.1036,23.1227,71800.0
2013-05-31 12:05:00,24.25,24.25,24.23,24.23,17400.0,23.1227,23.1227,23.1036,23.1036,17400.0
2013-05-31 12:10:00,24.24,24.24,24.23,24.23,56400.0,23.1131,23.1131,23.1036,23.1036,56400.0
2013-05-31 12:15:00,24.24,24.24,24.2,24.2,15800.0,23.1131,23.1131,23.075,23.075,15800.0
2013-05-31 12:20:00,24.2,24.2,24.18,24.18,1600.0,23.075,23.075,23.0559,23.0559,1600.0
2013-05-31 12:25:00,24.19,24.2,24.18,24.2,9400.0,23.0655,23.075,23.0559,23.075,9400.0
2013-05-31 12:30:00,24.19,24.2,24.18,24.19,5400.0,23.0655,23.075,23.0559,23.0655,5400.0
2013-05-31 12:35:00,24.2,24.21,24.18,24.19,4000.0,23.075,23.0845,23.0559,23.0655,4000.0
2013-05-31 12:40:00,24.19,24.22,24.18,24.2,7600.0,23.0655,23.0941,23.0559,23.075,7600.0
2013-05-31 12:45:00,24.21,24.21,24.18,24.2,2200.0,23.0845,23.0845,23.0559,23.075,2200.0
2013-05-31 12:50:00,24.2,24.21,24.2,24.2,3400.0,23.075,23.0845,23.075,23.075,3400.0
2013-05-31 12:55:00,24.2,24.21,24.18,24.2,8600.0,23.075,23.0845,23.0559,23.075,8600.0
2013-05-31 13:00:00,24.21,24.21,24.19,24.2,3600.0,23.0845,23.0845,23.0655,23.075,3600.0
2013-05-31 13:05:00,24.21,24.21,24.19,24.2,8600.0,23.0845,23.0845,23.0655,23.075,8600.0
2013-05-31 13:10:00,24.2,24.2,24.19,24.19,5400.0,23.075,23.075,23.0655,23.0655,5400.0
2013-05-31 13:15:00,24.2,24.2,24.18,24.18,5200.0,23.075,23.075,23.0559,23.0559,5200.0
2013-05-31 13:20:00,24.18,24.18,24.17,24.17,6400.0,23.0559,23.0559,23.0464,23.0464,6400.0
2013-05-31 13:25:00,24.18,24.2,24.16,24.17,10800.0,23.0559,23.075,23.0369,23.0464,10800.0
2013-05-31 13:30:00,24.16,24.16,24.14,24.14,7800.0,23.0369,23.0369,23.0178,23.0178,7800.0
2013-05-31 13:35:00,24.14,24.15,24.14,24.15,3200.0,23.0178,23.0273,23.0178,23.0273,3200.0
2013-05-31 13:40:00,24.14,24.17,24.13,24.16,4600.0,23.0178,23.0464,23.0083,23.0369,4600.0
2013-05-31 13:45:00,24.16,24.16,24.13,24.16,12600.0,23.0369,23.0369,23.0083,23.0369,12600.0
2013-05-31 13:50:00,24.15,24.15,24.15,24.15,600.0,23.0273,23.0273,23.0273,23.0273,600.0
2013-05-31 13:55:00,24.14,24.15,24.1,24.14,10600.0,23.0178,23.0273,22.9797,23.0178,10600.0
2013-05-31 14:00:00,24.14,24.14,24.12,24.12,7400.0,23.0178,23.0178,22.9987,22.9987,7400.0
2013-05-31 14:05:00,24.13,24.13,24.12,24.12,3600.0,23.0083,23.0083,22.9987,22.9987,3600.0
2013-05-31 14:10:00,24.12,24.12,24.08,24.08,6400.0,22.9987,22.9987,22.9606,22.9606,6400.0
2013-05-31 14:15:00,24.08,24.08,24.07,24.08,7800.0,22.9606,22.9606,22.9511,22.9606,7800.0
2013-05-31 14:20:00,24.08,24.1,24.08,24.1,6400.0,22.9606,22.9797,22.9606,22.9797,6400.0
2013-05-31 14:25:00,24.1,24.1,24.08,24.09,7000.0,22.9797,22.9797,22.9606,22.9701,7000.0
2013-05-31 14:30:00,24.08,24.09,24.07,24.07,11600.0,22.9606,22.9701,22.9511,22.9511,11600.0
2013-05-31 14:35:00,24.07,24.07,24.05,24.05,7000.0,22.9511,22.9511,22.932,22.932,7000.0
2013-05-31 14:40:00,24.05,24.05,24.04,24.04,26600.0,22.932,22.932,22.9224,22.9224,26600.0
2013-05-31 14:45:00,24.04,24.04,23.99,23.99,9000.0,22.9224,22.9224,22.8748,22.8748,9000.0
2013-05-31 14:50:00,23.99,24.02,23.95,23.96,47800.0,22.8748,22.9034,22.8366,22.8462,47800.0
2013-05-31 14:55:00,23.97,23.97,23.95,23.96,19800.0,22.8557,22.8557,22.8366,22.8462,19800.0
2013-05-31 15:00:00,23.96,23.98,23.93,23.98,27000.0,22.8462,22.8652,22.8176,22.8652,27000.0
2013-05-31 15:05:00,23.98,23.98,23.96,23.96,7600.0,22.8652,22.8652,22.8462,22.8462,7600.0
2013-05-31 15:10:00,23.96,23.99,23.95,23.99,29800.0,22.8462,22.8748,22.8366,22.8748,29800.0
2013-05-31 15:15:00,23.99,23.99,23.99,23.99,7400.0,22.8748,22.8748,22.8748,22.8748,7400.0
2013-05-31 15:20:00,23.99,24.02,23.99,24.0,6200.0,22.8748,22.9034,22.8748,22.8843,6200.0
2013-05-31 15:25:00,24.0,24.0,23.99,24.0,7800.0,22.8843,22.8843,22.8748,22.8843,7800.0
2013-05-31 15:30:00,23.99,24.0,23.98,24.0,74000.0,22.8748,22.8843,22.8652,22.8843,74000.0
2013-05-31 15:35:00,24.0,24.01,24.0,24.0,15600.0,22.8843,22.8938,22.8843,22.8843,15600.0
2013-05-31 15:40:00,24.0,24.05,24.0,24.02,14200.0,22.8843,22.932,22.8843,22.9034,14200.0
2013-05-31 15:45:00,24.02,24.03,23.99,24.0,21000.0,22.9034,22.9129,22.8748,22.8843,21000.0
2013-05-31 15:50:00,23.99,24.03,23.99,24.0,28400.0,22.8748,22.9129,22.8748,22.8843,28400.0
2013-05-31 15:55:00,24.0,24.03,23.97,23.97,225200.0,22.8843,22.9129,22.8557,22.8557,225200.0
2013-06-03 09:30:00,23.96,23.98,23.9,23.96,25200.0,22.8462,22.8652,22.789,22.8462,25200.0
2013-06-03 09:35:00,23.97,24.0,23.94,23.99,14800.0,22.8557,22.8843,22.8271,22.8748,14800.0
2013-06-03 09:40:00,23.98,23.99,23.91,23.93,85400.0,22.8652,22.8748,22.7985,22.8176,85400.0
2013-06-03 09:45:00,23.93,23.93,23.89,23.91,5200.0,22.8176,22.8176,22.7794,22.7985,5200.0
2013-06-03 09:50:00,23.91,23.96,23.88,23.96,24000.0,22.7985,22.8462,22.7699,22.8462,24000.0
2013-06-03 09:55:00,23.96,23.97,23.86,23.87,21800.0,22.8462,22.8557,22.7508,22.7603,21800.0
2013-06-03 10:00:00,23.86,23.88,23.76,23.88,23000.0,22.7508,22.7699,22.6555,22.7699,23000.0
2013-06-03 10:05:00,23.88,23.94,23.86,23.94,15400.0,22.7699,22.8271,22.7508,22.8271,15400.0
2013-06-03 10:10:00,23.94,24.0,23.93,23.93,32000.0,22.8271,22.8843,22.8176,22.8176,32000.0
2013-06-03 10:15:00,23.93,23.94,23.89,23.94,12400.0,22.8176,22.8271,22.7794,22.8271,12400.0
2013-06-03 10:20:00,23.96,23.98,23.91,23.91,26000.0,22.8462,22.8652,22.7985,22.7985,26000.0
2013-06-03 10:25:00,23.9,23.91,23.86,23.91,15600.0,22.789,22.7985,22.7508,22.7985,15600.0
2013-06-03 10:30:00,23.9,23.9,23.84,23.85,18600.0,22.789,22.789,22.7317,22.7413,18600.0
2013-06-03 10:35:00,23.85,23.86,23.83,23.83,14400.0,22.7413,22.7508,22.7222,22.7222,14400.0
2013-06-03 10:40:00,23.83,23.83,23.77,23.83,17800.0,22.7222,22.7222,22.665,22.7222,17800.0
2013-06-03 10:45:00,23.83,23.83,23.78,23.8,33400.0,22.7222,22.7222,22.6745,22.6936,33400.0
2013-06-03 10:50:00,23.8,23.86,23.79,23.86,6400.0,22.6936,22.7508,22.6841,22.7508,6400.0
2013-06-03 10:55:00,23.86,23.86,23.82,23.83,10000.0,22.7508,22.7508,22.7127,22.7222,10000.0
2013-06-03 11:00:00,23.83,23.83,23.8,23.81,10400.0,22.7222,22.7222,22.6936,22.7031,10400.0
2013-06-03 11:05:00,23.77,23.78,23.75,23.77,8400.0,22.665,22.6745,22.6459,22.665,8400.0
2013-06-03 11:10:00,23.77,23.77,23.68,23.74,12400.0,22.665,22.665,22.5792,22.6364,12400.0
2013-06-03 11:15:00,23.73,23.78,23.68,23.77,22000.0,22.6269,22.6745,22.5792,22.665,22000.0
2013-06-03 11:20:00,23.78,23.78,23.75,23.78,21600.0,22.6745,22.6745,22.6459,22.6745,21600.0
2013-06-03 11:25:00,23.78,23.79,23.75,23.77,12600.0,22.6745,22.6841,22.6459,22.665,12600.0
2013-06-03 11:30:00,23.77,23.78,23.74,23.75,12000.0,22.665,22.6745,22.6364,22.6459,12000.0
2013-06-03 11:35:00,23.75,23.79,23.74,23.75,23800.0,22.6459,22.6841,22.6364,22.6459,23800.0
2013-06-03 11:40:00,23.75,23.78,23.74,23.78,8800.0,22.6459,22.6745,22.6364,22.6745,8800.0
2013-06-03 11:45:00,23.79,23.8,23.77,23.77,15200.0,22.6841,22.6936,22.665,22.665,15200.0
2013-06-03 11:50:00,23.78,23.79,23.75,23.76,28400.0,22.6745,22.6841,22.6459,22.6555,28400.0
2013-06-03 11:55:00,23.75,23.78,23.74,23.78,14600.0,22.6459,22.6745,22.6364,22.6745,14600.0
2013-06-03 12:00:00,23.78,23.78,23.73,23.74,23800.0,22.6745,22.6745,22.6269,22.6364,23800.0
2013-06-03 12:05:00,23.73,23.76,23.72,23.76,11800.0,22.6269,22.6555,22.6173,22.6555,11800.0
2013-06-03 12:10:00,23.77,23.79,23.75,23.77,20400.0,22.665,22.6841,22.6459,22.665,20400.0
2013-06-03 12:15:00,23.75,23.78,23.75,23.77,13600.0,22.6459,22.6745,22.6459,22.665,13600.0
2013-06-03 12:20:00,23.77,23.79,23.76,23.79,14000.0,22.665,22.6841,22.6555,22.6841,14000.0
2013-06-03 12:25:00,23.79,23.81,23.77,23.8,13200.0,22.6841,22.7031,22.665,22.6936,13200.0
2013-06-03 12:30:00,23.8,23.82,23.79,23.79,19800.0,22.6936,22.7127,22.6841,22.6841,19800.0
2013-06-03 12:35:00,23.8,23.86,23.8,23.85,74800.0,22.6936,22.7508,22.6936,22.7413,74800.0
2013-06-03 12:40:00,23.86,23.86,23.85,23.86,10600.0,22.7508,22.7508,22.7413,22.7508,10600.0
2013-06-03 12:45:00,23.86,23.91,23.85,23.87,14000.0,22.7508,22.7985,22.7413,22.7603,14000.0
2013-06-03 12:50:00,23.89,23.89,23.88,23.88,9800.0,22.7794,22.7794,22.7699,22.7699,9800.0
2013-06-03 12:55:00,23.88,23.88,23.86,23.86,13800.0,22.7699,22.7699,22.7508,22.7508,13800.0
2013-06-03 13:00:00,23.86,23.88,23.85,23.88,36600.0,22.7508,22.7699,22.7413,22.7699,36600.0
2013-06-03 13:05:00,23.88,23.91,23.86,23.9,9200.0,22.7699,22.7985,22.7508,22.789,9200.0
2013-06-03 13:10:00,23.91,23.93,23.91,23.92,8800.0,22.7985,22.8176,22.7985,22.808,8800.0
2013-06-03 13:15:00,23.92,23.95,23.91,23.95,8000.0,22.808,22.8366,22.7985,22.8366,8000.0
2013-06-03 13:20:00,23.94,23.95,23.92,23.93,38200.0,22.8271,22.8366,22.808,22.8176,38200.0
2013-06-03 13:25:00,23.95,23.95,23.93,23.93,15200.0,22.8366,22.8366,22.8176,22.8176,15200.0
2013-06-03 13:30:00,23.93,23.95,23.92,23.92,20800.0,22.8176,22.8366,22.808,22.808,20800.0
2013-06-03 13:35:00,23.92,23.93,23.92,23.93,11400.0,22.808,22.8176,22.808,22.8176,11400.0
2013-06-03 13:40:00,23.93,23.94,23.9,23.91,18000.0,22.8176,22.8271,22.789,22.7985,18000.0
2013-06-03 13:45:00,23.91,23.92,23.89,23.92,12600.0,22.7985,22.808,22.7794,22.808,12600.0
2013-06-03 13:50:00,23.92,23.97,23.92,23.93,15800.0,22.808,22.8557,22.808,22.8176,15800.0
2013-06-03 13:55:00,23.92,23.93,23.91,23.93,21000.0,22.808,22.8176,22.7985,22.8176,21000.0
2013-06-03 14:00:00,23.93,23.99,23.91,23.96,11600.0,22.8176,22.8748,22.7985,22.8462,11600.0
2013-06-03 14:05:00,23.96,24.0,23.96,23.99,18200.0,22.8462,22.8843,22.8462,22.8748,18200.0
2013-06-03 14:10:00,23.99,24.02,23.99,24.0,11600.0,22.8748,22.9034,22.8748,22.8843,11600.0
2013-06-03 14:15:00,24.0,24.02,23.98,24.02,22000.0,22.8843,22.9034,22.8652,22.9034,22000.0
2013-06-03 14:20:00,24.02,24.03,24.01,24.03,10200.0,22.9034,22.9129,22.8938,22.9129,10200.0
2013-06-03 14:25:00,24.02,24.04,24.02,24.02,7000.0,22.9034,22.9224,22.9034,22.9034,7000.0
2013-06-03 14:30:00,24.0,24.01,24.0,24.0,12800.0,22.8843,22.8938,22.8843,22.8843,12800.0
2013-06-03 14:35:00,24.0,24.05,24.0,24.04,14400.0,22.8843,22.932,22.8843,22.9224,14400.0
2013-06-03 14:40:00,24.04,24.06,24.04,24.06,17600.0,22.9224,22.9415,22.9224,22.9415,17600.0
2013-06-03 14:45:00,24.05,24.07,24.03,24.04,15200.0,22.932,22.9511,22.9129,22.9224,15200.0
2013-06-03 14:50:00,24.05,24.08,24.05,24.06,18000.0,22.932,22.9606,22.932,22.9415,18000.0
2013-06-03 14:55:00,24.06,24.07,24.05,24.07,16800.0,22.9415,22.9511,22.932,22.9511,16800.0
2013-06-03 15:00:00,24.07,24.08,24.05,24.06,13800.0,22.9511,22.9606,22.932,22.9415,13800.0
2013-06-03 15:05:00,24.06,24.07,24.05,24.05,12800.0,22.9415,22.9511,22.932,22.932,12800.0
2013-06-03 15:10:00,24.04,24.06,24.0,24.0,30200.0,22.9224,22.9415,22.8843,22.8843,30200.0
2013-06-03 15:15:00,24.0,24.03,24.0,24.0,62000.0,22.8843,22.9129,22.8843,22.8843,62000.0
2013-06-03 15:20:00,24.0,24.03,24.0,24.0,14000.0,22.8843,22.9129,22.8843,22.8843,14000.0
2013-06-03 15:25:00,24.0,24.03,24.0,24.02,8400.0,22.8843,22.9129,22.8843,22.9034,8400.0
2013-06-03 15:30:00,24.01,24.04,24.0,24.02,14200.0,22.8938,22.9224,22.8843,22.9034,14200.0
2013-06-03 15:35:00,24.02,24.02,24.0,24.0,27000.0,22.9034,22.9034,22.8843,22.8843,27000.0
2013-06-03 15:40:00,24.0,24.02,24.0,24.02,57600.0,22.8843,22.9034,22.8843,22.9034,57600.0
2013-06-03 15:45:00,24.02,24.07,24.02,24.05,27600.0,22.9034,22.9511,22.9034,22.932,27600.0
2013-06-03 15:50:00,24.05,24.08,24.02,24.06,30200.0,22.932,22.9606,22.9034,22.9415,30200.0
2013-06-03 15:55:00,24.07,24.09,24.05,24.07,76400.0,22.9511,22.9701,22.932,22.9511,76400.0
2013-06-04 09:30:00,24.05,24.13,23.99,24.13,18600.0,22.932,23.0083,22.8748,23.0083,18600.0
2013-06-04 09:35:00,24.14,24.14,24.08,24.08,9200.0,23.0178,23.0178,22.9606,22.9606,9200.0
2013-06-04 09:40:00,24.08,24.1,24.04,24.05,11400.0,22.9606,22.9797,22.9224,22.932,11400.0
2013-06-04 09:45:00,24.07,24.11,24.05,24.06,32800.0,22.9511,22.9892,22.932,22.9415,32800.0
2013-06-04 09:50:00,24.07,24.1,24.05,24.09,23400.0,22.9511,22.9797,22.932,22.9701,23400.0
2013-06-04 09:55:00,24.1,24.11,24.07,24.08,13600.0,22.9797,22.9892,22.9511,22.9606,13600.0
2013-06-04 10:00:00,24.09,24.13,24.08,24.11,20400.0,22.9701,23.0083,22.9606,22.9892,20400.0
2013-06-04 10:05:00,24.1,24.14,24.08,24.13,17600.0,22.9797,23.0178,22.9606,23.0083,17600.0
2013-06-04 10:10:00,24.14,24.16,24.11,24.11,7800.0,23.0178,23.0369,22.9892,22.9892,7800.0
2013-06-04 10:15:00,24.08,24.1,24.03,24.04,54400.0,22.9606,22.9797,22.9129,22.9224,54400.0
2013-06-04 10:20:00,24.04,24.07,24.04,24.06,11400.0,22.9224,22.9511,22.9224,22.9415,11400.0
2013-06-04 10:25:00,24.06,24.1,24.04,24.07,154800.0,22.9415,22.9797,22.9224,22.9511,154800.0
2013-06-04 10:30:00,24.07,24.11,24.06,24.11,21000.0,22.9511,22.9892,22.9415,22.9892,21000.0
2013-06-04 10:35:00,24.11,24.17,24.09,24.09,222400.0,22.9892,23.0464,22.9701,22.9701,222400.0
2013-06-04 10:40:00,24.09,24.1,24.06,24.08,33000.0,22.9701,22.9797,22.9415,22.9606,33000.0
2013-06-04 10:45:00,24.08,24.1,24.08,24.08,9000.0,22.9606,22.9797,22.9606,22.9606,9000.0
2013-06-04 10:50:00,24.08,24.09,24.02,24.03,36600.0,22.9606,22.9701,22.9034,22.9129,36600.0
2013-06-04 10:55:00,24.04,24.04,24.03,24.03,18400.0,22.9224,22.9224,22.9129,22.9129,18400.0
2013-06-04 11:00:00,24.03,24.04,24.0,24.0,12400.0,22.9129,22.9224,22.8843,22.8843,12400.0
2013-06-04 11:05:00,24.0,24.03,24.0,24.01,16000.0,22.8843,22.9129,22.8843,22.8938,16000.0
2013-06-04 11:10:00,24.01,24.01,24.0,24.0,3600.0,22.8938,22.8938,22.8843,22.8843,3600.0
2013-06-04 11:15:00,24.02,24.04,24.0,24.02,11200.0,22.9034,22.9224,22.8843,22.9034,11200.0
2013-06-04 11:20:00,24.0,24.01,23.99,23.99,9400.0,22.8843,22.8938,22.8748,22.8748,9400.0
2013-06-04 11:25:00,24.0,24.0,23.91,23.92,32800.0,22.8843,22.8843,22.7985,22.808,32800.0
2013-06-04 11:30:00,23.92,23.96,23.91,23.96,12600.0,22.808,22.8462,22.7985,22.8462,12600.0
2013-06-04 11:35:00,23.96,23.99,23.93,23.99,5200.0,22.8462,22.8748,22.8176,22.8748,5200.0
2013-06-04 11:40:00,24.0,24.02,23.95,23.95,21000.0,22.8843,22.9034,22.8366,22.8366,21000.0
2013-06-04 11:45:00,23.95,23.97,23.92,23.94,7600.0,22.8366,22.8557,22.808,22.8271,7600.0
2013-06-04 11:50:00,23.95,24.0,23.95,23.98,11400.0,22.8366,22.8843,22.8366,22.8652,11400.0
2013-06-04 11:55:00,23.99,23.99,23.92,23.92,25000.0,22.8748,22.8748,22.808,22.808,25000.0
2013-06-04 12:00:00,23.9,23.93,23.88,23.9,18800.0,22.789,22.8176,22.7699,22.789,18800.0
2013-06-04 12:05:00,23.88,23.9,23.88,23.89,8400.0,22.7699,22.789,22.7699,22.7794,8400.0
2013-06-04 12:10:00,23.89,23.92,23.86,23.88,11400.0,22.7794,22.808,22.7508,22.7699,11400.0
2013-06-04 12:15:00,23.88,23.88,23.85,23.86,4600.0,22.7699,22.7699,22.7413,22.7508,4600.0
2013-06-04 12:20:00,23.88,23.9,23.85,23.85,11200.0,22.7699,22.789,22.7413,22.7413,11200.0
2013-06-04 12:25:00,23.86,23.91,23.86,23.89,6600.0,22.7508,22.7985,22.7508,22.7794,6600.0
2013-06-04 12:30:00,23.89,23.89,23.83,23.86,21200.0,22.7794,22.7794,22.7222,22.7508,21200.0
2013-06-04 12:35:00,23.86,23.89,23.84,23.85,8000.0,22.7508,22.7794,22.7317,22.7413,8000.0
2013-06-04 12:40:00,23.88,23.88,23.86,23.86,3400.0,22.7699,22.7699,22.7508,22.7508,3400.0
2013-06-04 12:45:00,23.86,23.87,23.84,23.84,9800.0,22.7508,22.7603,22.7317,22.7317,9800.0
2013-06-04 12:50:00,23.85,23.86,23.82,23.82,10000.0,22.7413,22.7508,22.7127,22.7127,10000.0
2013-06-04 12:55:00,23.83,23.83,23.8,23.81,30600.0,22.7222,22.7222,22.6936,22.7031,30600.0
2013-06-04 13:00:00,23.81,23.81,23.78,23.8,9000.0,22.7031,22.7031,22.6745,22.6936,9000.0
2013-06-04 13:05:00,23.81,23.84,23.8,23.84,5600.0,22.7031,22.7317,22.6936,22.7317,5600.0
2013-06-04 13:10:00,23.85,23.86,23.84,23.85,13800.0,22.7413,22.7508,22.7317,22.7413,13800.0
2013-06-04 13:15:00,23.85,23.85,23.83,23.84,2800.0,22.7413,22.7413,22.7222,22.7317,2800.0
2013-06-04 13:20:00,23.84,23.84,23.8,23.82,16200.0,22.7317,22.7317,22.6936,22.7127,16200.0
2013-06-04 13:25:00,23.82,23.82,23.76,23.76,11000.0,22.7127,22.7127,22.6555,22.6555,11000.0
2013-06-04 13:30:00,23.76,23.78,23.76,23.78,7000.0,22.6555,22.6745,22.6555,22.6745,7000.0
2013-06-04 13:35:00,23.78,23.79,23.72,23.75,19400.0,22.6745,22.6841,22.6173,22.6459,19400.0
2013-06-04 13:40:00,23.76,23.8,23.76,23.8,8600.0,22.6555,22.6936,22.6555,22.6936,8600.0
2013-06-04 13:45:00,23.8,23.8,23.76,23.77,20200.0,22.6936,22.6936,22.6555,22.665,20200.0
2013-06-04 13:50:00,23.78,23.8,23.75,23.78,15400.0,22.6745,22.6936,22.6459,22.6745,15400.0
2013-06-04 13:55:00,23.78,23.81,23.76,23.79,16800.0,22.6745,22.7031,22.6555,22.6841,16800.0
2013-06-04 14:00:00,23.79,23.79,23.73,23.74,25400.0,22.6841,22.6841,22.6269,22.6364,25400.0
2013-06-04 14:05:00,23.75,23.75,23.71,23.73,28200.0,22.6459,22.6459,22.6078,22.6269,28200.0
2013-06-04 14:10:00,23.73,23.77,23.71,23.77,23200.0,22.6269,22.665,22.6078,22.665,23200.0
2013-06-04 14:15:00,23.78,23.79,23.72,23.72,15600.0,22.6745,22.6841,22.6173,22.6173,15600.0
2013-06-04 14:20:00,23.72,23.75,23.71,23.72,13200.0,22.6173,22.6459,22.6078,22.6173,13200.0
2013-06-04 14:25:00,23.7,23.74,23.7,23.73,16800.0,22.5983,22.6364,22.5983,22.6269,16800.0
2013-06-04 14:30:00,23.73,23.75,23.72,23.75,7800.0,22.6269,22.6459,22.6173,22.6459,7800.0
2013-06-04 14:35:00,23.74,23.75,23.72,23.72,10200.0,22.6364,22.6459,22.6173,22.6173,10200.0
2013-06-04 14:40:00,23.73,23.8,23.73,23.78,10000.0,22.6269,22.6936,22.6269,22.6745,10000.0
2013-06-04 14:45:00,23.78,23.82,23.78,23.81,6800.0,22.6745,22.7127,22.6745,22.7031,6800.0
2013-06-04 14:50:00,23.79,23.83,23.79,23.8,14400.0,22.6841,22.7222,22.6841,22.6936,14400.0
2013-06-04 14:55:00,23.82,23.82,23.76,23.8,17000.0,22.7127,22.7127,22.6555,22.6936,17000.0
2013-06-04 15:00:00,23.8,23.82,23.76,23.79,11000.0,22.6936,22.7127,22.6555,22.6841,11000.0
2013-06-04 15:05:00,23.8,23.83,23.78,23.81,26800.0,22.6936,22.7222,22.6745,22.7031,26800.0
2013-06-04 15:10:00,23.82,23.82,23.76,23.78,25200.0,22.7127,22.7127,22.6555,22.6745,25200.0
2013-06-04 15:15:00,23.78,23.8,23.77,23.77,11800.0,22.6745,22.6936,22.665,22.665,11800.0
2013-06-04 15:20:00,23.78,23.81,23.75,23.79,23800.0,22.6745,22.7031,22.6459,22.6841,23800.0
2013-06-04 15:25:00,23.8,23.85,23.8,23.82,14600.0,22.6936,22.7413,22.6936,22.7127,14600.0
2013-06-04 15:30:00,23.82,23.89,23.82,23.86,17600.0,22.7127,22.7794,22.7127,22.7508,17600.0
2013-06-04 15:35:00,23.88,23.9,23.86,23.88,18200.0,22.7699,22.789,22.7508,22.7699,18200.0
2013-06-04 15:40:00,23.89,23.92,23.88,23.89,21200.0,22.7794,22.808,22.7699,22.7794,21200.0
2013-06-04 15:45:00,23.89,23.9,23.86,23.86,29200.0,22.7794,22.789,22.7508,22.7508,29200.0
2013-06-04 15:50:00,23.86,23.87,23.83,23.86,18200.0,22.7508,22.7603,22.7222,22.7508,18200.0
2013-06-04 15:55:00,23.86,23.86,23.79,23.8,97200.0,22.7508,22.7508,22.6841,22.6936,97200.0
2013-06-05 09:30:00,23.73,23.75,23.73,23.75,6600.0,22.6269,22.6459,22.6269,22.6459,6600.0
2013-06-05 09:35:00,23.77,23.77,23.73,23.75,7400.0,22.665,22.665,22.6269,22.6459,7400.0
2013-06-05 09:40:00,23.75,23.83,23.73,23.82,8800.0,22.6459,22.7222,22.6269,22.7127,8800.0
2013-06-05 09:45:00,23.83,23.84,23.77,23.78,3400.0,22.7222,22.7317,22.665,22.6745,3400.0
2013-06-05 09:50:00,23.85,23.88,23.83,23.85,9400.0,22.7413,22.7699,22.7222,22.7413,9400.0
2013-06-05 09:55:00,23.85,23.86,23.74,23.74,29000.0,22.7413,22.7508,22.6364,22.6364,29000.0
2013-06-05 10:00:00,23.75,23.81,23.75,23.8,11000.0,22.6459,22.7031,22.6459,22.6936,11000.0
2013-06-05 10:05:00,23.81,23.84,23.79,23.79,6200.0,22.7031,22.7317,22.6841,22.6841,6200.0
2013-06-05 10:10:00,23.79,23.81,23.75,23.75,12000.0,22.6841,22.7031,22.6459,22.6459,12000.0
2013-06-05 10:15:00,23.76,23.76,23.73,23.73,7400.0,22.6555,22.6555,22.6269,22.6269,7400.0
2013-06-05 10:20:00,23.73,23.77,23.71,23.77,8600.0,22.6269,22.665,22.6078,22.665,8600.0
2013-06-05 10:25:00,23.77,23.81,23.75,23.8,5800.0,22.665,22.7031,22.6459,22.6936,5800.0
2013-06-05 10:30:00,23.8,23.81,23.79,23.8,4400.0,22.6936,22.7031,22.6841,22.6936,4400.0
2013-06-05 10:35:00,23.81,23.84,23.79,23.84,8600.0,22.7031,22.7317,22.6841,22.7317,8600.0
2013-06-05 10:40:00,23.82,23.83,23.79,23.81,5400.0,22.7127,22.7222,22.6841,22.7031,5400.0
2013-06-05 10:45:00,23.81,23.85,23.75,23.77,42400.0,22.7031,22.7413,22.6459,22.665,42400.0
2013-06-05 10:50:00,23.75,23.77,23.73,23.76,11600.0,22.6459,22.665,22.6269,22.6555,11600.0
2013-06-05 10:55:00,23.76,23.82,23.75,23.81,17800.0,22.6555,22.7127,22.6459,22.7031,17800.0
2013-06-05 11:00:00,23.79,23.81,23.77,23.77,9800.0,22.6841,22.7031,22.665,22.665,9800.0
2013-06-05 11:05:00,23.77,23.77,23.73,23.75,29600.0,22.665,22.665,22.6269,22.6459,29600.0
2013-06-05 11:10:00,23.75,23.8,23.73,23.75,42800.0,22.6459,22.6936,22.6269,22.6459,42800.0
2013-06-05 11:15:00,23.77,23.78,23.75,23.77,7800.0,22.665,22.6745,22.6459,22.665,7800.0
2013-06-05 11:20:00,23.77,23.8,23.74,23.78,19000.0,22.665,22.6936,22.6364,22.6745,19000.0
2013-06-05 11:25:00,23.78,23.78,23.76,23.76,4400.0,22.6745,22.6745,22.6555,22.6555,4400.0
2013-06-05 11:30:00,23.76,23.8,23.75,23.8,19800.0,22.6555,22.6936,22.6459,22.6936,19800.0
2013-06-05 11:35:00,23.8,23.84,23.77,23.84,8600.0,22.6936,22.7317,22.665,22.7317,8600.0
2013-06-05 11:40:00,23.84,23.86,23.83,23.86,15000.0,22.7317,22.7508,22.7222,22.7508,15000.0
2013-06-05 11:45:00,23.86,23.89,23.85,23.87,12000.0,22.7508,22.7794,22.7413,22.7603,12000.0
2013-06-05 11:50:00,23.87,23.87,23.83,23.83,17600.0,22.7603,22.7603,22.7222,22.7222,17600.0
2013-06-05 11:55:00,23.83,23.83,23.74,23.77,31000.0,22.7222,22.7222,22.6364,22.665,31000.0
2013-06-05 12:00:00,23.78,23.78,23.75,23.75,40400.0,22.6745,22.6745,22.6459,22.6459,40400.0
2013-06-05 12:05:00,23.74,23.77,23.74,23.75,19000.0,22.6364,22.665,22.6364,22.6459,19000.0
2013-06-05 12:10:00,23.77,23.77,23.75,23.76,5600.0,22.665,22.665,22.6459,22.6555,5600.0
2013-06-05 12:15:00,23.76,23.77,23.74,23.74,9400.0,22.6555,22.665,22.6364,22.6364,9400.0
2013-06-05 12:20:00,23.74,23.75,23.72,23.73,11200.0,22.6364,22.6459,22.6173,22.6269,11200.0
2013-06-05 12:25:00,23.74,23.77,23.74,23.75,8600.0,22.6364,22.665,22.6364,22.6459,8600.0
2013-06-05 12:30:00,23.75,23.77,23.75,23.76,6000.0,22.6459,22.665,22.6459,22.6555,6000.0
2013-06-05 12:35:00,23.75,23.77,23.74,23.74,7200.0,22.6459,22.665,22.6364,22.6364,7200.0
2013-06-05 12:40:00,23.74,23.74,23.72,23.72,11000.0,22.6364,22.6364,22.6173,22.6173,11000.0
2013-06-05 12:45:00,23.72,23.73,23.71,23.72,12200.0,22.6173,22.6269,22.6078,22.6173,12200.0
2013-06-05 12:50:00,23.72,23.73,23.7,23.7,8400.0,22.6173,22.6269,22.5983,22.5983,8400.0
2013-06-05 12:55:00,23.72,23.73,23.7,23.71,13000.0,22.6173,22.6269,22.5983,22.6078,13000.0
2013-06-05 13:00:00,23.71,23.72,23.68,23.72,12000.0,22.6078,22.6173,22.5792,22.6173,12000.0
2013-06-05 13:05:00,23.73,23.75,23.73,23.73,3600.0,22.6269,22.6459,22.6269,22.6269,3600.0
2013-06-05 13:10:00,23.74,23.77,23.74,23.76,8400.0,22.6364,22.665,22.6364,22.6555,8400.0
2013-06-05 13:15:00,23.76,23.77,23.74,23.75,8600.0,22.6555,22.665,22.6364,22.6459,8600.0
2013-06-05 13:20:00,23.77,23.78,23.75,23.77,5800.0,22.665,22.6745,22.6459,22.665,5800.0
2013-06-05 13:25:00,23.76,23.79,23.75,23.78,6000.0,22.6555,22.6841,22.6459,22.6745,6000.0
2013-06-05 13:30:00,23.78,23.79,23.77,23.77,5200.0,22.6745,22.6841,22.665,22.665,5200.0
2013-06-05 13:35:00,23.78,23.78,23.75,23.78,15600.0,22.6745,22.6745,22.6459,22.6745,15600.0
2013-06-05 13:40:00,23.77,23.8,23.77,23.8,8600.0,22.665,22.6936,22.665,22.6936,8600.0
2013-06-05 13:45:00,23.8,23.82,23.77,23.77,11000.0,22.6936,22.7127,22.665,22.665,11000.0
2013-06-05 13:50:00,23.77,23.78,23.75,23.75,8800.0,22.665,22.6745,22.6459,22.6459,8800.0
2013-06-05 13:55:00,23.75,23.77,23.75,23.75,12600.0,22.6459,22.665,22.6459,22.6459,12600.0
2013-06-05 14:00:00,23.75,23.77,23.74,23.75,34800.0,22.6459,22.665,22.6364,22.6459,34800.0
2013-06-05 14:05:00,23.75,23.77,23.75,23.75,14400.0,22.6459,22.665,22.6459,22.6459,14400.0
2013-06-05 14:10:00,23.77,23.77,23.75,23.75,7600.0,22.665,22.665,22.6459,22.6459,7600.0
2013-06-05 14:15:00,23.75,23.75,23.74,23.75,26800.0,22.6459,22.6459,22.6364,22.6459,26800.0
2013-06-05 14:20:00,23.75,23.75,23.69,23.69,13000.0,22.6459,22.6459,22.5887,22.5887,13000.0
2013-06-05 14:25:00,23.7,23.71,23.68,23.68,6400.0,22.5983,22.6078,22.5792,22.5792,6400.0
2013-06-05 14:30:00,23.68,23.68,23.65,23.68,15400.0,22.5792,22.5792,22.5506,22.5792,15400.0
2013-06-05 14:35:00,23.69,23.75,23.69,23.74,31200.0,22.5887,22.6459,22.5887,22.6364,31200.0
2013-06-05 14:40:00,23.74,23.75,23.72,23.73,21800.0,22.6364,22.6459,22.6173,22.6269,21800.0
2013-06-05 14:45:00,23.73,23.75,23.73,23.75,18400.0,22.6269,22.6459,22.6269,22.6459,18400.0
2013-06-05 14:50:00,23.75,23.76,23.71,23.71,14400.0,22.6459,22.6555,22.6078,22.6078,14400.0
2013-06-05 14:55:00,23.7,23.74,23.7,23.72,18400.0,22.5983,22.6364,22.5983,22.6173,18400.0
2013-06-05 15:00:00,23.72,23.73,23.69,23.69,20200.0,22.6173,22.6269,22.5887,22.5887,20200.0
2013-06-05 15:05:00,23.69,23.71,23.67,23.67,28400.0,22.5887,22.6078,22.5696,22.5696,28400.0
2013-06-05 15:10:00,23.67,23.69,23.65,23.68,25000.0,22.5696,22.5887,22.5506,22.5792,25000.0
2013-06-05 15:15:00,23.69,23.71,23.65,23.65,37400.0,22.5887,22.6078,22.5506,22.5506,37400.0
2013-06-05 15:20:00,23.65,23.65,23.62,23.63,36200.0,22.5506,22.5506,22.522,22.5315,36200.0
2013-06-05 15:25:00,23.64,23.7,23.64,23.68,34800.0,22.541,22.5983,22.541,22.5792,34800.0
2013-06-05 15:30:00,23.68,23.7,23.64,23.64,52200.0,22.5792,22.5983,22.541,22.541,52200.0
2013-06-05 15:35:00,23.64,23.69,23.63,23.66,74400.0,22.541,22.5887,22.5315,22.5601,74400.0
2013-06-05 15:40:00,23.64,23.66,23.62,23.63,69000.0,22.541,22.5601,22.522,22.5315,69000.0
2013-06-05 15:45:00,23.63,23.68,23.61,23.64,57400.0,22.5315,22.5792,22.5124,22.541,57400.0
2013-06-05 15:50:00,23.63,23.64,23.61,23.61,33000.0,22.5315,22.541,22.5124,22.5124,33000.0
2013-06-05 15:55:00,23.61,23.65,23.56,23.57,112400.0,22.5124,22.5506,22.4648,22.4743,112400.0
2013-06-06 09:30:00,23.48,23.56,23.42,23.52,20200.0,22.3885,22.4648,22.3313,22.4266,20200.0
2013-06-06 09:35:00,23.52,23.54,23.49,23.5,14200.0,22.4266,22.4457,22.398,22.4075,14200.0
2013-06-06 09:40:00,23.53,23.54,23.5,23.5,16600.0,22.4362,22.4457,22.4075,22.4075,16600.0
2013-06-06 09:45:00,23.5,23.55,23.49,23.53,6800.0,22.4075,22.4552,22.398,22.4362,6800.0
2013-06-06 09:50:00,23.55,23.57,23.5,23.53,16600.0,22.4552,22.4743,22.4075,22.4362,16600.0
2013-06-06 09:55:00,23.53,23.56,23.5,23.55,21000.0,22.4362,22.4648,22.4075,22.4552,21000.0
2013-06-06 10:00:00,23.56,23.58,23.5,23.53,87800.0,22.4648,22.4838,22.4075,22.4362,87800.0
2013-06-06 10:05:00,23.53,23.54,23.48,23.54,38600.0,22.4362,22.4457,22.3885,22.4457,38600.0
2013-06-06 10:10:00,23.54,23.56,23.53,23.53,17600.0,22.4457,22.4648,22.4362,22.4362,17600.0
2013-06-06 10:15:00,23.53,23.56,23.51,23.52,36000.0,22.4362,22.4648,22.4171,22.4266,36000.0
2013-06-06 10:20:00,23.53,23.57,23.5,23.5,73000.0,22.4362,22.4743,22.4075,22.4075,73000.0
2013-06-06 10:25:00,23.5,23.53,23.48,23.52,11200.0,22.4075,22.4362,22.3885,22.4266,11200.0
2013-06-06 10:30:00,23.52,23.55,23.47,23.49,16400.0,22.4266,22.4552,22.3789,22.398,16400.0
2013-06-06 10:35:00,23.5,23.53,23.5,23.53,17000.0,22.4075,22.4362,22.4075,22.4362,17000.0
2013-06-06 10:40:00,23.53,23.54,23.5,23.52,17800.0,22.4362,22.4457,22.4075,22.4266,17800.0
2013-06-06 10:45:00,23.52,23.53,23.5,23.53,10200.0,22.4266,22.4362,22.4075,22.4362,10200.0
2013-06-06 10:50:00,23.53,23.53,23.5,23.53,8000.0,22.4362,22.4362,22.4075,22.4362,8000.0
2013-06-06 10:55:00,23.53,23.56,23.52,23.54,14000.0,22.4362,22.4648,22.4266,22.4457,14000.0
2013-06-06 11:00:00,23.54,23.54,23.52,23.52,12200.0,22.4457,22.4457,22.4266,22.4266,12200.0
2013-06-06 11:05:00,23.52,23.53,23.5,23.53,5400.0,22.4266,22.4362,22.4075,22.4362,5400.0
2013-06-06 11:10:00,23.53,23.55,23.52,23.52,11000.0,22.4362,22.4552,22.4266,22.4266,11000.0
2013-06-06 11:15:00,23.52,23.52,23.5,23.51,14400.0,22.4266,22.4266,22.4075,22.4171,14400.0
2013-06-06 11:20:00,23.51,23.51,23.47,23.47,10200.0,22.4171,22.4171,22.3789,22.3789,10200.0
2013-06-06 11:25:00,23.48,23.5,23.47,23.5,8000.0,22.3885,22.4075,22.3789,22.4075,8000.0
2013-06-06 11:30:00,23.5,23.51,23.49,23.51,11600.0,22.4075,22.4171,22.398,22.4171,11600.0
2013-06-06 11:35:00,23.5,23.53,23.5,23.52,22400.0,22.4075,22.4362,22.4075,22.4266,22400.0
2013-06-06 11:40:00,23.52,23.54,23.5,23.54,10400.0,22.4266,22.4457,22.4075,22.4457,10400.0
2013-06-06 11:45:00,23.54,23.56,23.54,23.56,4200.0,22.4457,22.4648,22.4457,22.4648,4200.0
2013-06-06 11:50:00,23.57,23.57,23.51,23.52,7200.0,22.4743,22.4743,22.4171,22.4266,7200.0
2013-06-06 11:55:00,23.51,23.51,23.45,23.45,14200.0,22.4171,22.4171,22.3599,22.3599,14200.0
2013-06-06 12:00:00,23.45,23.47,23.45,23.45,7200.0,22.3599,22.3789,22.3599,22.3599,7200.0
2013-06-06 12:05:00,23.45,23.49,23.45,23.46,8000.0,22.3599,22.398,22.3599,22.3694,8000.0
2013-06-06 12:10:00,23.47,23.48,23.45,23.47,5600.0,22.3789,22.3885,22.3599,22.3789,5600.0
2013-06-06 12:15:00,23.47,23.48,23.47,23.47,6400.0,22.3789,22.3885,22.3789,22.3789,6400.0
2013-06-06 12:20:00,23.47,23.48,23.44,23.44,7400.0,22.3789,22.3885,22.3503,22.3503,7400.0
2013-06-06 12:25:00,23.44,23.44,23.38,23.41,10600.0,22.3503,22.3503,22.2931,22.3217,10600.0
2013-06-06 12:30:00,23.42,23.45,23.4,23.45,5200.0,22.3313,22.3599,22.3122,22.3599,5200.0
2013-06-06 12:35:00,23.46,23.47,23.43,23.43,5600.0,22.3694,22.3789,22.3408,22.3408,5600.0
2013-06-06 12:40:00,23.43,23.47,23.41,23.46,4800.0,22.3408,22.3789,22.3217,22.3694,4800.0
2013-06-06 12:45:00,23.46,23.47,23.45,23.47,4600.0,22.3694,22.3789,22.3599,22.3789,4600.0
2013-06-06 12:50:00,23.46,23.46,23.41,23.43,7600.0,22.3694,22.3694,22.3217,22.3408,7600.0
2013-06-06 12:55:00,23.43,23.43,23.39,23.41,8000.0,22.3408,22.3408,22.3027,22.3217,8000.0
2013-06-06 13:00:00,23.43,23.45,23.42,23.43,5800.0,22.3408,22.3599,22.3313,22.3408,5800.0
2013-06-06 13:05:00,23.45,23.47,23.43,23.47,5400.0,22.3599,22.3789,22.3408,22.3789,5400.0
2013-06-06 13:10:00,23.46,23.48,23.44,23.47,9600.0,22.3694,22.3885,22.3503,22.3789,9600.0
2013-06-06 13:15:00,23.47,23.48,23.45,23.46,8400.0,22.3789,22.3885,22.3599,22.3694,8400.0
2013-06-06 13:20:00,23.43,23.45,23.43,23.43,4200.0,22.3408,22.3599,22.3408,22.3408,4200.0
2013-06-06 13:25:00,23.43,23.43,23.41,23.42,4200.0,22.3408,22.3408,22.3217,22.3313,4200.0
2013-06-06 13:30:00,23.42,23.45,23.42,23.45,4400.0,22.3313,22.3599,22.3313,22.3599,4400.0
2013-06-06 13:35:00,23.45,23.48,23.45,23.46,7600.0,22.3599,22.3885,22.3599,22.3694,7600.0
2013-06-06 13:40:00,23.46,23.46,23.44,23.46,3400.0,22.3694,22.3694,22.3503,22.3694,3400.0
2013-06-06 13:45:00,23.47,23.48,23.45,23.47,13000.0,22.3789,22.3885,22.3599,22.3789,13000.0
2013-06-06 13:50:00,23.47,23.48,23.45,23.47,7600.0,22.3789,22.3885,22.3599,22.3789,7600.0
2013-06-06 13:55:00,23.46,23.47,23.43,23.47,11400.0,22.3694,22.3789,22.3408,22.3789,11400.0
2013-06-06 14:00:00,23.47,23.48,23.43,23.44,5400.0,22.3789,22.3885,22.3408,22.3503,5400.0
2013-06-06 14:05:00,23.44,23.48,23.43,23.47,6800.0,22.3503,22.3885,22.3408,22.3789,6800.0
2013-06-06 14:10:00,23.48,23.48,23.45,23.47,7400.0,22.3885,22.3885,22.3599,22.3789,7400.0
2013-06-06 14:15:00,23.47,23.47,23.45,23.46,5200.0,22.3789,22.3789,22.3599,22.3694,5200.0
2013-06-06 14:20:00,23.46,23.48,23.46,23.48,7000.0,22.3694,22.3885,22.3694,22.3885,7000.0
2013-06-06 14:25:00,23.48,23.53,23.47,23.52,12800.0,22.3885,22.4362,22.3789,22.4266,12800.0
2013-06-06 14:30:00,23.52,23.52,23.46,23.49,8400.0,22.4266,22.4266,22.3694,22.398,8400.0
2013-06-06 14:35:00,23.49,23.52,23.49,23.5,8000.0,22.398,22.4266,22.398,22.4075,8000.0
2013-06-06 14:40:00,23.51,23.54,23.5,23.53,9400.0,22.4171,22.4457,22.4075,22.4362,9400.0
2013-06-06 14:45:00,23.54,23.54,23.52,23.54,6600.0,22.4457,22.4457,22.4266,22.4457,6600.0
2013-06-06 14:50:00,23.55,23.56,23.52,23.52,20000.0,22.4552,22.4648,22.4266,22.4266,20000.0
2013-06-06 14:55:00,23.52,23.54,23.52,23.53,7400.0,22.4266,22.4457,22.4266,22.4362,7400.0
2013-06-06 15:00:00,23.53,23.56,23.52,23.53,9800.0,22.4362,22.4648,22.4266,22.4362,9800.0
2013-06-06 15:05:00,23.53,23.54,23.52,23.52,12800.0,22.4362,22.4457,22.4266,22.4266,12800.0
2013-06-06 15:10:00,23.52,23.54,23.5,23.5,12400.0,22.4266,22.4457,22.4075,22.4075,12400.0
2013-06-06 15:15:00,23.5,23.5,23.48,23.49,20600.0,22.4075,22.4075,22.3885,22.398,20600.0
2013-06-06 15:20:00,23.5,23.51,23.49,23.5,18000.0,22.4075,22.4171,22.398,22.4075,18000.0
2013-06-06 15:25:00,23.5,23.52,23.5,23.5,17800.0,22.4075,22.4266,22.4075,22.4075,17800.0
2013-06-06 15:30:00,23.5,23.56,23.5,23.53,24000.0,22.4075,22.4648,22.4075,22.4362,24000.0
2013-06-06 15:35:00,23.53,23.57,23.52,23.52,18000.0,22.4362,22.4743,22.4266,22.4266,18000.0
2013-06-06 15:40:00,23.52,23.52,23.5,23.5,35400.0,22.4266,22.4266,22.4075,22.4075,35400.0
2013-06-06 15:45:00,23.5,23.55,23.5,23.51,33600.0,22.4075,22.4552,22.4075,22.4171,33600.0
2013-06-06 15:50:00,23.52,23.55,23.51,23.53,43400.0,22.4266,22.4552,22.4171,22.4362,43400.0
2013-06-06 15:55:00,23.53,23.56,23.53,23.56,90200.0,22.4362,22.4648,22.4362,22.4648,90200.0
2013-06-07 09:30:00,23.74,23.74,23.68,23.68,10000.0,22.6364,22.6364,22.5792,22.5792,10000.0
2013-06-07 09:35:00,23.69,23.69,23.66,23.66,2600.0,22.5887,22.5887,22.5601,22.5601,2600.0
2013-06-07 09:40:00,23.66,23.66,23.57,23.57,7800.0,22.5601,22.5601,22.4743,22.4743,7800.0
2013-06-07 09:45:00,23.57,23.63,23.56,23.61,8000.0,22.4743,22.5315,22.4648,22.5124,8000.0
2013-06-07 09:50:00,23.61,23.66,23.59,23.66,4200.0,22.5124,22.5601,22.4934,22.5601,4200.0
2013-06-07 09:55:00,23.66,23.75,23.66,23.75,6800.0,22.5601,22.6459,22.5601,22.6459,6800.0
2013-06-07 10:00:00,23.75,23.82,23.75,23.79,8400.0,22.6459,22.7127,22.6459,22.6841,8400.0
2013-06-07 10:05:00,23.79,23.86,23.78,23.84,9200.0,22.6841,22.7508,22.6745,22.7317,9200.0
2013-06-07 10:10:00,23.85,23.89,23.82,23.82,10200.0,22.7413,22.7794,22.7127,22.7127,10200.0
2013-06-07 10:15:00,23.84,23.88,23.8,23.83,8600.0,22.7317,22.7699,22.6936,22.7222,8600.0
2013-06-07 10:20:00,23.83,23.83,23.82,23.83,5600.0,22.7222,22.7222,22.7127,22.7222,5600.0
2013-06-07 10:25:00,23.82,23.82,23.8,23.81,3200.0,22.7127,22.7127,22.6936,22.7031,3200.0
2013-06-07 10:30:00,23.81,23.81,23.77,23.78,6400.0,22.7031,22.7031,22.665,22.6745,6400.0
2013-06-07 10:35:00,23.78,23.81,23.77,23.8,10400.0,22.6745,22.7031,22.665,22.6936,10400.0
2013-06-07 10:40:00,23.82,23.82,23.79,23.82,5800.0,22.7127,22.7127,22.6841,22.7127,5800.0
2013-06-07 10:45:00,23.82,23.82,23.75,23.76,13000.0,22.7127,22.7127,22.6459,22.6555,13000.0
2013-06-07 10:50:00,23.75,23.75,23.71,23.71,9800.0,22.6459,22.6459,22.6078,22.6078,9800.0
2013-06-07 10:55:00,23.72,23.76,23.71,23.76,14800.0,22.6173,22.6555,22.6078,22.6555,14800.0
2013-06-07 11:00:00,23.76,23.77,23.76,23.77,6400.0,22.6555,22.665,22.6555,22.665,6400.0
2013-06-07 11:05:00,23.77,23.78,23.75,23.75,12400.0,22.665,22.6745,22.6459,22.6459,12400.0
2013-06-07 11:10:00,23.75,23.75,23.72,23.72,9200.0,22.6459,22.6459,22.6173,22.6173,9200.0
2013-06-07 11:15:00,23.74,23.75,23.71,23.74,18200.0,22.6364,22.6459,22.6078,22.6364,18200.0
2013-06-07 11:20:00,23.75,23.8,23.75,23.77,14600.0,22.6459,22.6936,22.6459,22.665,14600.0
2013-06-07 11:25:00,23.78,23.79,23.77,23.79,4000.0,22.6745,22.6841,22.665,22.6841,4000.0
2013-06-07 11:30:00,23.79,23.79,23.75,23.76,14200.0,22.6841,22.6841,22.6459,22.6555,14200.0
2013-06-07 11:35:00,23.76,23.77,23.75,23.75,8800.0,22.6555,22.665,22.6459,22.6459,8800.0
2013-06-07 11:40:00,23.76,23.77,23.74,23.77,7400.0,22.6555,22.665,22.6364,22.665,7400.0
2013-06-07 11:45:00,23.77,23.77,23.75,23.75,9000.0,22.665,22.665,22.6459,22.6459,9000.0
2013-06-07 11:50:00,23.76,23.79,23.76,23.79,10400.0,22.6555,22.6841,22.6555,22.6841,10400.0
2013-06-07 11:55:00,23.8,23.81,23.8,23.81,6800.0,22.6936,22.7031,22.6936,22.7031,6800.0
2013-06-07 12:00:00,23.81,23.81,23.75,23.75,7200.0,22.7031,22.7031,22.6459,22.6459,7200.0
2013-06-07 12:05:00,23.77,23.78,23.75,23.76,9200.0,22.665,22.6745,22.6459,22.6555,9200.0
2013-06-07 12:10:00,23.76,23.78,23.76,23.78,4200.0,22.6555,22.6745,22.6555,22.6745,4200.0
2013-06-07 12:15:00,23.78,23.8,23.77,23.79,13400.0,22.6745,22.6936,22.665,22.6841,13400.0
2013-06-07 12:20:00,23.79,23.79,23.77,23.78,6600.0,22.6841,22.6841,22.665,22.6745,6600.0
2013-06-07 12:25:00,23.79,23.79,23.76,23.78,14000.0,22.6841,22.6841,22.6555,22.6745,14000.0
2013-06-07 12:30:00,23.78,23.78,23.73,23.74,15200.0,22.6745,22.6745,22.6269,22.6364,15200.0
2013-06-07 12:35:00,23.75,23.75,23.73,23.73,163800.0,22.6459,22.6459,22.6269,22.6269,163800.0
2013-06-07 12:40:00,23.73,23.73,23.71,23.72,13000.0,22.6269,22.6269,22.6078,22.6173,13000.0
2013-06-07 12:45:00,23.71,23.71,23.67,23.67,22400.0,22.6078,22.6078,22.5696,22.5696,22400.0
2013-06-07 12:50:00,23.68,23.68,23.65,23.65,20400.0,22.5792,22.5792,22.5506,22.5506,20400.0
2013-06-07 12:55:00,23.66,23.66,23.63,23.63,22200.0,22.5601,22.5601,22.5315,22.5315,22200.0
2013-06-07 13:00:00,23.63,23.65,23.63,23.63,23400.0,22.5315,22.5506,22.5315,22.5315,23400.0
2013-06-07 13:05:00,23.63,23.63,23.61,23.63,15600.0,22.5315,22.5315,22.5124,22.5315,15600.0
2013-06-07 13:10:00,23.63,23.64,23.63,23.63,13600.0,22.5315,22.541,22.5315,22.5315,13600.0
2013-06-07 13:15:00,23.63,23.65,23.63,23.63,14400.0,22.5315,22.5506,22.5315,22.5315,14400.0
2013-06-07 13:20:00,23.64,23.65,23.63,23.63,23000.0,22.541,22.5506,22.5315,22.5315,23000.0
2013-06-07 13:25:00,23.63,23.67,23.62,23.64,18400.0,22.5315,22.5696,22.522,22.541,18400.0
2013-06-07 13:30:00,23.64,23.65,23.63,23.64,11600.0,22.541,22.5506,22.5315,22.541,11600.0
2013-06-07 13:35:00,23.65,23.66,23.62,23.65,15400.0,22.5506,22.5601,22.522,22.5506,15400.0
2013-06-07 13:40:00,23.65,23.65,23.63,23.63,7200.0,22.5506,22.5506,22.5315,22.5315,7200.0
2013-06-07 13:45:00,23.63,23.64,23.63,23.64,6400.0,22.5315,22.541,22.5315,22.541,6400.0
2013-06-07 13:50:00,23.64,23.64,23.63,23.64,14400.0,22.541,22.541,22.5315,22.541,14400.0
2013-06-07 13:55:00,23.65,23.65,23.63,23.63,16000.0,22.5506,22.5506,22.5315,22.5315,16000.0
2013-06-07 14:00:00,23.63,23.64,23.62,23.64,20400.0,22.5315,22.541,22.522,22.541,20400.0
2013-06-07 14:05:00,23.64,23.64,23.6,23.62,19600.0,22.541,22.541,22.5029,22.522,19600.0
2013-06-07 14:10:00,23.61,23.64,23.61,23.64,8000.0,22.5124,22.541,22.5124,22.541,8000.0
2013-06-07 14:15:00,23.64,23.64,23.63,23.63,14600.0,22.541,22.541,22.5315,22.5315,14600.0
2013-06-07 14:20:00,23.64,23.64,23.61,23.61,14400.0,22.541,22.541,22.5124,22.5124,14400.0
2013-06-07 14:25:00,23.61,23.63,23.6,23.61,22400.0,22.5124,22.5315,22.5029,22.5124,22400.0
2013-06-07 14:30:00,23.61,23.63,23.6,23.63,17000.0,22.5124,22.5315,22.5029,22.5315,17000.0
2013-06-07 14:35:00,23.63,23.63,23.61,23.62,19400.0,22.5315,22.5315,22.5124,22.522,19400.0
2013-06-07 14:40:00,23.62,23.63,23.61,23.62,17200.0,22.522,22.5315,22.5124,22.522,17200.0
2013-06-07 14:45:00,23.62,23.63,23.6,23.63,26400.0,22.522,22.5315,22.5029,22.5315,26400.0
2013-06-07 14:50:00,23.63,23.64,23.61,23.64,20000.0,22.5315,22.541,22.5124,22.541,20000.0
2013-06-07 14:55:00,23.63,23.64,23.63,23.64,21400.0,22.5315,22.541,22.5315,22.541,21400.0
2013-06-07 15:00:00,23.63,23.63,23.61,23.63,16000.0,22.5315,22.5315,22.5124,22.5315,16000.0
2013-06-07 15:05:00,23.63,23.63,23.6,23.61,19800.0,22.5315,22.5315,22.5029,22.5124,19800.0
2013-06-07 15:10:00,23.61,23.63,23.6,23.62,21400.0,22.5124,22.5315,22.5029,22.522,21400.0
2013-06-07 15:15:00,23.63,23.67,23.63,23.67,27400.0,22.5315,22.5696,22.5315,22.5696,27400.0
2013-06-07 15:20:00,23.66,23.67,23.64,23.66,29400.0,22.5601,22.5696,22.541,22.5601,29400.0
2013-06-07 15:25:00,23.65,23.67,23.64,23.66,20600.0,22.5506,22.5696,22.541,22.5601,20600.0
2013-06-07 15:30:00,23.66,23.67,23.63,23.64,27600.0,22.5601,22.5696,22.5315,22.541,27600.0
2013-06-07 15:35:00,23.63,23.64,23.6,23.6,27200.0,22.5315,22.541,22.5029,22.5029,27200.0
2013-06-07 15:40:00,23.6,23.65,23.6,23.65,22600.0,22.5029,22.5506,22.5029,22.5506,22600.0
2013-06-07 15:45:00,23.65,23.67,23.65,23.67,43200.0,22.5506,22.5696,22.5506,22.5696,43200.0
2013-06-07 15:50:00,23.67,23.68,23.63,23.64,86000.0,22.5696,22.5792,22.5315,22.541,86000.0
2013-06-07 15:55:00,23.63,23.65,23.62,23.63,126000.0,22.5315,22.5506,22.522,22.5315,126000.0
2013-06-10 09:30:00,23.66,23.79,23.66,23.7,17200.0,22.5601,22.6841,22.5601,22.5983,17200.0
2013-06-10 09:35:00,23.7,23.71,23.65,23.68,5200.0,22.5983,22.6078,22.5506,22.5792,5200.0
2013-06-10 09:40:00,23.68,23.68,23.58,23.58,4200.0,22.5792,22.5792,22.4838,22.4838,4200.0
2013-06-10 09:45:00,23.59,23.59,23.57,23.58,3800.0,22.4934,22.4934,22.4743,22.4838,3800.0
2013-06-10 09:50:00,23.62,23.68,23.61,23.61,6200.0,22.522,22.5792,22.5124,22.5124,6200.0
2013-06-10 09:55:00,23.62,23.65,23.61,23.64,6000.0,22.522,22.5506,22.5124,22.541,6000.0
2013-06-10 10:00:00,23.64,23.64,23.59,23.61,6800.0,22.541,22.541,22.4934,22.5124,6800.0
2013-06-10 10:05:00,23.61,23.65,23.58,23.65,7200.0,22.5124,22.5506,22.4838,22.5506,7200.0
2013-06-10 10:10:00,23.66,23.66,23.64,23.64,4400.0,22.5601,22.5601,22.541,22.541,4400.0
2013-06-10 10:15:00,23.65,23.66,23.64,23.64,3800.0,22.5506,22.5601,22.541,22.541,3800.0
2013-06-10 10:20:00,23.65,23.71,23.65,23.65,6600.0,22.5506,22.6078,22.5506,22.5506,6600.0
2013-06-10 10:25:00,23.68,23.68,23.66,23.67,5600.0,22.5792,22.5792,22.5601,22.5696,5600.0
2013-06-10 10:30:00,23.68,23.71,23.68,23.68,3800.0,22.5792,22.6078,22.5792,22.5792,3800.0
2013-06-10 10:35:00,23.7,23.74,23.7,23.71,5400.0,22.5983,22.6364,22.5983,22.6078,5400.0
2013-06-10 10:40:00,23.72,23.77,23.72,23.75,4600.0,22.6173,22.665,22.6173,22.6459,4600.0
2013-06-10 10:45:00,23.75,23.75,23.74,23.75,3400.0,22.6459,22.6459,22.6364,22.6459,3400.0
2013-06-10 10:50:00,23.75,23.78,23.75,23.75,5200.0,22.6459,22.6745,22.6459,22.6459,5200.0
2013-06-10 10:55:00,23.75,23.75,23.72,23.74,8200.0,22.6459,22.6459,22.6173,22.6364,8200.0
2013-06-10 11:00:00,23.74,23.77,23.74,23.75,109200.0,22.6364,22.665,22.6364,22.6459,109200.0
2013-06-10 11:05:00,23.75,23.77,23.75,23.75,9400.0,22.6459,22.665,22.6459,22.6459,9400.0
2013-06-10 11:10:00,23.76,23.78,23.75,23.78,11800.0,22.6555,22.6745,22.6459,22.6745,11800.0
2013-06-10 11:15:00,23.78,23.78,23.77,23.78,5400.0,22.6745,22.6745,22.665,22.6745,5400.0
2013-06-10 11:20:00,23.78,23.81,23.78,23.81,10000.0,22.6745,22.7031,22.6745,22.7031,10000.0
2013-06-10 11:25:00,23.8,23.83,23.8,23.82,9600.0,22.6936,22.7222,22.6936,22.7127,9600.0
2013-06-10 11:30:00,23.84,23.84,23.83,23.84,7400.0,22.7317,22.7317,22.7222,22.7317,7400.0
2013-06-10 11:35:00,23.84,23.88,23.84,23.87,6000.0,22.7317,22.7699,22.7317,22.7603,6000.0
2013-06-10 11:40:00,23.86,23.9,23.85,23.9,5800.0,22.7508,22.789,22.7413,22.789,5800.0
2013-06-10 11:45:00,23.89,23.91,23.89,23.9,4200.0,22.7794,22.7985,22.7794,22.789,4200.0
2013-06-10 11:50:00,23.92,23.92,23.88,23.91,4200.0,22.808,22.808,22.7699,22.7985,4200.0
2013-06-10 11:55:00,23.92,23.93,23.9,23.92,54000.0,22.808,22.8176,22.789,22.808,54000.0
2013-06-10 12:00:00,23.92,23.95,23.91,23.95,9600.0,22.808,22.8366,22.7985,22.8366,9600.0
2013-06-10 12:05:00,23.95,23.98,23.95,23.97,15600.0,22.8366,22.8652,22.8366,22.8557,15600.0
2013-06-10 12:10:00,23.96,23.98,23.95,23.98,7400.0,22.8462,22.8652,22.8366,22.8652,7400.0
2013-06-10 12:15:00,23.98,23.99,23.97,23.98,10800.0,22.8652,22.8748,22.8557,22.8652,10800.0
2013-06-10 12:20:00,23.98,24.0,23.98,24.0,7400.0,22.8652,22.8843,22.8652,22.8843,7400.0
2013-06-10 12:25:00,24.0,24.0,23.98,23.98,82000.0,22.8843,22.8843,22.8652,22.8652,82000.0
2013-06-10 12:30:00,23.98,23.99,23.97,23.99,7600.0,22.8652,22.8748,22.8557,22.8748,7600.0
2013-06-10 12:35:00,23.98,24.0,23.98,24.0,5000.0,22.8652,22.8843,22.8652,22.8843,5000.0
2013-06-10 12:40:00,24.0,24.0,23.99,24.0,5000.0,22.8843,22.8843,22.8748,22.8843,5000.0
2013-06-10 12:45:00,24.0,24.0,23.97,23.97,8400.0,22.8843,22.8843,22.8557,22.8557,8400.0
2013-06-10 12:50:00,23.98,23.98,23.93,23.95,8200.0,22.8652,22.8652,22.8176,22.8366,8200.0
2013-06-10 12:55:00,23.96,23.98,23.96,23.97,47000.0,22.8462,22.8652,22.8462,22.8557,47000.0
2013-06-10 13:00:00,23.98,23.98,23.9,23.91,46600.0,22.8652,22.8652,22.789,22.7985,46600.0
2013-06-10 13:05:00,23.91,23.92,23.89,23.9,18000.0,22.7985,22.808,22.7794,22.789,18000.0
2013-06-10 13:10:00,23.89,23.89,23.85,23.86,41800.0,22.7794,22.7794,22.7413,22.7508,41800.0
2013-06-10 13:15:00,23.86,23.89,23.84,23.89,7800.0,22.7508,22.7794,22.7317,22.7794,7800.0
2013-06-10 13:20:00,23.9,23.92,23.88,23.88,12400.0,22.789,22.808,22.7699,22.7699,12400.0
2013-06-10 13:25:00,23.89,23.9,23.85,23.89,66800.0,22.7794,22.789,22.7413,22.7794,66800.0
2013-06-10 13:30:00,23.89,23.89,23.79,23.82,22200.0,22.7794,22.7794,22.6841,22.7127,22200.0
2013-06-10 13:35:00,23.82,23.83,23.81,23.83,5400.0,22.7127,22.7222,22.7031,22.7222,5400.0
2013-06-10 13:40:00,23.83,23.86,23.82,23.86,4200.0,22.7222,22.7508,22.7127,22.7508,4200.0
2013-06-10 13:45:00,23.86,23.86,23.85,23.85,11800.0,22.7508,22.7508,22.7413,22.7413,11800.0
2013-06-10 13:50:00,23.85,23.85,23.81,23.83,9000.0,22.7413,22.7413,22.7031,22.7222,9000.0
2013-06-10 13:55:00,23.83,23.85,23.83,23.85,1800.0,22.7222,22.7413,22.7222,22.7413,1800.0
2013-06-10 14:00:00,23.85,23.85,23.78,23.79,48800.0,22.7413,22.7413,22.6745,22.6841,48800.0
2013-06-10 14:05:00,23.79,23.8,23.79,23.8,5000.0,22.6841,22.6936,22.6841,22.6936,5000.0
2013-06-10 14:10:00,23.8,23.83,23.79,23.83,25400.0,22.6936,22.7222,22.6841,22.7222,25400.0
2013-06-10 14:15:00,23.83,23.86,23.83,23.84,8400.0,22.7222,22.7508,22.7222,22.7317,8400.0
2013-06-10 14:20:00,23.85,23.87,23.83,23.85,19200.0,22.7413,22.7603,22.7222,22.7413,19200.0
2013-06-10 14:25:00,23.85,23.87,23.84,23.86,18200.0,22.7413,22.7603,22.7317,22.7508,18200.0
2013-06-10 14:30:00,23.86,23.9,23.86,23.89,6400.0,22.7508,22.789,22.7508,22.7794,6400.0
2013-06-10 14:35:00,23.89,23.9,23.88,23.9,9600.0,22.7794,22.789,22.7699,22.789,9600.0
2013-06-10 14:40:00,23.9,23.9,23.86,23.89,9000.0,22.789,22.789,22.7508,22.7794,9000.0
2013-06-10 14:45:00,23.89,23.9,23.89,23.9,8400.0,22.7794,22.789,22.7794,22.789,8400.0
2013-06-10 14:50:00,23.9,23.92,23.89,23.92,22200.0,22.789,22.808,22.7794,22.808,22200.0
2013-06-10 14:55:00,23.92,23.94,23.92,23.93,6200.0,22.808,22.8271,22.808,22.8176,6200.0
2013-06-10 15:00:00,23.93,23.95,23.92,23.93,20000.0,22.8176,22.8366,22.808,22.8176,20000.0
2013-06-10 15:05:00,23.93,23.93,23.9,23.93,13600.0,22.8176,22.8176,22.789,22.8176,13600.0
2013-06-10 15:10:00,23.93,23.96,23.93,23.95,5600.0,22.8176,22.8462,22.8176,22.8366,5600.0
2013-06-10 15:15:00,23.95,23.95,23.9,23.93,14000.0,22.8366,22.8366,22.789,22.8176,14000.0
2013-06-10 15:20:00,23.93,23.94,23.89,23.91,24200.0,22.8176,22.8271,22.7794,22.7985,24200.0
2013-06-10 15:25:00,23.91,23.94,23.85,23.86,71800.0,22.7985,22.8271,22.7413,22.7508,71800.0
2013-06-10 15:30:00,23.86,23.86,23.86,23.86,24800.0,22.7508,22.7508,22.7508,22.7508,24800.0
2013-06-10 15:35:00,23.86,23.86,23.86,23.86,21800.0,22.7508,22.7508,22.7508,22.7508,21800.0
2013-06-10 15:40:00,23.86,23.86,23.83,23.86,33800.0,22.7508,22.7508,22.7222,22.7508,33800.0
2013-06-10 15:45:00,23.86,23.86,23.83,23.83,29400.0,22.7508,22.7508,22.7222,22.7222,29400.0
2013-06-10 15:50:00,23.82,23.84,23.8,23.81,44800.0,22.7127,22.7317,22.6936,22.7031,44800.0
2013-06-10 15:55:00,23.81,23.85,23.81,23.84,41600.0,22.7031,22.7413,22.7031,22.7317,41600.0
2013-06-11 09:30:00,23.66,23.66,23.59,23.59,11800.0,22.5601,22.5601,22.4934,22.4934,11800.0
2013-06-11 09:35:00,23.61,23.63,23.55,23.55,5800.0,22.5124,22.5315,22.4552,22.4552,5800.0
2013-06-11 09:40:00,23.55,23.6,23.51,23.58,22800.0,22.4552,22.5029,22.4171,22.4838,22800.0
2013-06-11 09:45:00,23.58,23.61,23.56,23.61,2000.0,22.4838,22.5124,22.4648,22.5124,2000.0
2013-06-11 09:50:00,23.66,23.74,23.66,23.72,5800.0,22.5601,22.6364,22.5601,22.6173,5800.0
2013-06-11 09:55:00,23.72,23.72,23.61,23.61,9200.0,22.6173,22.6173,22.5124,22.5124,9200.0
2013-06-11 10:00:00,23.66,23.71,23.64,23.7,13400.0,22.5601,22.6078,22.541,22.5983,13400.0
2013-06-11 10:05:00,23.69,23.71,23.66,23.7,82400.0,22.5887,22.6078,22.5601,22.5983,82400.0
2013-06-11 10:10:00,23.7,23.74,23.69,23.72,18400.0,22.5983,22.6364,22.5887,22.6173,18400.0
2013-06-11 10:15:00,23.73,23.8,23.73,23.8,9400.0,22.6269,22.6936,22.6269,22.6936,9400.0
2013-06-11 10:20:00,23.8,23.81,23.75,23.79,6800.0,22.6936,22.7031,22.6459,22.6841,6800.0
2013-06-11 10:25:00,23.8,23.81,23.73,23.75,10200.0,22.6936,22.7031,22.6269,22.6459,10200.0
2013-06-11 10:30:00,23.79,23.79,23.76,23.77,6000.0,22.6841,22.6841,22.6555,22.665,6000.0
2013-06-11 10:35:00,23.77,23.81,23.77,23.8,4600.0,22.665,22.7031,22.665,22.6936,4600.0
2013-06-11 10:40:00,23.8,23.82,23.76,23.82,41400.0,22.6936,22.7127,22.6555,22.7127,41400.0
2013-06-11 10:45:00,23.82,23.83,23.77,23.79,47000.0,22.7127,22.7222,22.665,22.6841,47000.0
2013-06-11 10:50:00,23.79,23.81,23.77,23.79,4600.0,22.6841,22.7031,22.665,22.6841,4600.0
2013-06-11 10:55:00,23.79,23.83,23.78,23.8,11200.0,22.6841,22.7222,22.6745,22.6936,11200.0
2013-06-11 11:00:00,23.81,23.84,23.8,23.81,7200.0,22.7031,22.7317,22.6936,22.7031,7200.0
2013-06-11 11:05:00,23.81,23.82,23.77,23.81,6800.0,22.7031,22.7127,22.665,22.7031,6800.0
2013-06-11 11:10:00,23.82,23.83,23.82,23.83,10400.0,22.7127,22.7222,22.7127,22.7222,10400.0
2013-06-11 11:15:00,23.83,23.89,23.83,23.87,22000.0,22.7222,22.7794,22.7222,22.7603,22000.0
2013-06-11 11:20:00,23.88,23.9,23.87,23.87,6600.0,22.7699,22.789,22.7603,22.7603,6600.0
2013-06-11 11:25:00,23.88,23.95,23.88,23.95,11800.0,22.7699,22.8366,22.7699,22.8366,11800.0
2013-06-11 11:30:00,23.94,23.96,23.94,23.95,8800.0,22.8271,22.8462,22.8271,22.8366,8800.0
2013-06-11 11:35:00,23.95,23.97,23.95,23.96,9800.0,22.8366,22.8557,22.8366,22.8462,9800.0
2013-06-11 11:40:00,23.96,23.98,23.96,23.98,49200.0,22.8462,22.8652,22.8462,22.8652,49200.0
2013-06-11 11:45:00,23.97,24.0,23.97,24.0,79400.0,22.8557,22.8843,22.8557,22.8843,79400.0
2013-06-11 11:50:00,23.98,23.99,23.98,23.99,8000.0,22.8652,22.8748,22.8652,22.8748,8000.0
2013-06-11 11:55:00,23.99,24.0,23.98,24.0,101800.0,22.8748,22.8843,22.8652,22.8843,101800.0
2013-06-11 12:00:00,24.0,24.0,24.0,24.0,12200.0,22.8843,22.8843,22.8843,22.8843,12200.0
2013-06-11 12:05:00,24.0,24.0,24.0,24.0,10200.0,22.8843,22.8843,22.8843,22.8843,10200.0
2013-06-11 12:10:00,24.0,24.0,24.0,24.0,9200.0,22.8843,22.8843,22.8843,22.8843,9200.0
2013-06-11 12:15:00,24.0,24.0,23.98,23.98,14200.0,22.8843,22.8843,22.8652,22.8652,14200.0
2013-06-11 12:20:00,23.99,23.99,23.98,23.98,6400.0,22.8748,22.8748,22.8652,22.8652,6400.0
2013-06-11 12:25:00,23.98,23.99,23.98,23.99,9600.0,22.8652,22.8748,22.8652,22.8748,9600.0
2013-06-11 12:30:00,23.99,23.99,23.98,23.99,7800.0,22.8748,22.8748,22.8652,22.8748,7800.0
2013-06-11 12:35:00,23.99,24.0,23.99,23.99,5200.0,22.8748,22.8843,22.8748,22.8748,5200.0
2013-06-11 12:40:00,23.99,24.0,23.99,24.0,10800.0,22.8748,22.8843,22.8748,22.8843,10800.0
2013-06-11 12:45:00,24.0,24.0,24.0,24.0,11200.0,22.8843,22.8843,22.8843,22.8843,11200.0
2013-06-11 12:50:00,24.0,24.0,23.99,24.0,119000.0,22.8843,22.8843,22.8748,22.8843,119000.0
2013-06-11 12:55:00,24.0,24.0,24.0,24.0,15200.0,22.8843,22.8843,22.8843,22.8843,15200.0
2013-06-11 13:00:00,24.0,24.0,24.0,24.0,42000.0,22.8843,22.8843,22.8843,22.8843,42000.0
2013-06-11 13:05:00,24.0,24.0,23.98,23.99,23000.0,22.8843,22.8843,22.8652,22.8748,23000.0
2013-06-11 13:10:00,23.99,24.0,23.98,23.98,33200.0,22.8748,22.8843,22.8652,22.8652,33200.0
2013-06-11 13:15:00,23.98,23.98,23.95,23.96,12200.0,22.8652,22.8652,22.8366,22.8462,12200.0
2013-06-11 13:20:00,23.96,23.97,23.95,23.96,15600.0,22.8462,22.8557,22.8366,22.8462,15600.0
2013-06-11 13:25:00,23.95,23.98,23.95,23.95,17200.0,22.8366,22.8652,22.8366,22.8366,17200.0
2013-06-11 13:30:00,23.95,23.95,23.92,23.92,7400.0,22.8366,22.8366,22.808,22.808,7400.0
2013-06-11 13:35:00,23.92,23.93,23.91,23.93,13800.0,22.808,22.8176,22.7985,22.8176,13800.0
2013-06-11 13:40:00,23.93,23.93,23.9,23.91,17600.0,22.8176,22.8176,22.789,22.7985,17600.0
2013-06-11 13:45:00,23.91,23.92,23.91,23.91,8200.0,22.7985,22.808,22.7985,22.7985,8200.0
2013-06-11 13:50:00,23.91,23.92,23.9,23.91,14800.0,22.7985,22.808,22.789,22.7985,14800.0
2013-06-11 13:55:00,23.91,23.91,23.87,23.89,37000.0,22.7985,22.7985,22.7603,22.7794,37000.0
2013-06-11 14:00:00,23.89,23.9,23.86,23.9,41600.0,22.7794,22.789,22.7508,22.789,41600.0
2013-06-11 14:05:00,23.9,23.91,23.88,23.89,19000.0,22.789,22.7985,22.7699,22.7794,19000.0
2013-06-11 14:10:00,23.9,23.92,23.88,23.91,17800.0,22.789,22.808,22.7699,22.7985,17800.0
2013-06-11 14:15:00,23.91,23.93,23.89,23.92,17800.0,22.7985,22.8176,22.7794,22.808,17800.0
2013-06-11 14:20:00,23.93,23.95,23.93,23.95,16400.0,22.8176,22.8366,22.8176,22.8366,16400.0
2013-06-11 14:25:00,23.95,23.97,23.93,23.97,20600.0,22.8366,22.8557,22.8176,22.8557,20600.0
2013-06-11 14:30:00,23.97,23.97,23.95,23.96,17400.0,22.8557,22.8557,22.8366,22.8462,17400.0
2013-06-11 14:35:00,23.95,23.97,23.94,23.95,17000.0,22.8366,22.8557,22.8271,22.8366,17000.0
2013-06-11 14:40:00,23.95,23.97,23.95,23.95,21400.0,22.8366,22.8557,22.8366,22.8366,21400.0
2013-06-11 14:45:00,23.95,23.96,23.95,23.95,19400.0,22.8366,22.8462,22.8366,22.8366,19400.0
2013-06-11 14:50:00,23.96,23.98,23.95,23.96,16200.0,22.8462,22.8652,22.8366,22.8462,16200.0
2013-06-11 14:55:00,23.95,24.0,23.95,24.0,26200.0,22.8366,22.8843,22.8366,22.8843,26200.0
2013-06-11 15:00:00,24.0,24.0,23.98,23.99,54800.0,22.8843,22.8843,22.8652,22.8748,54800.0
2013-06-11 15:05:00,24.0,24.0,23.99,23.99,22800.0,22.8843,22.8843,22.8748,22.8748,22800.0
2013-06-11 15:10:00,23.99,24.0,23.97,23.99,16600.0,22.8748,22.8843,22.8557,22.8748,16600.0
2013-06-11 15:15:00,24.0,24.0,23.98,23.99,19200.0,22.8843,22.8843,22.8652,22.8748,19200.0
2013-06-11 15:20:00,23.99,23.99,23.98,23.98,21800.0,22.8748,22.8748,22.8652,22.8652,21800.0
2013-06-11 15:25:00,23.98,23.98,23.95,23.95,19600.0,22.8652,22.8652,22.8366,22.8366,19600.0
2013-06-11 15:30:00,23.96,23.97,23.93,23.94,27800.0,22.8462,22.8557,22.8176,22.8271,27800.0
2013-06-11 15:35:00,23.95,23.97,23.93,23.94,53800.0,22.8366,22.8557,22.8176,22.8271,53800.0
2013-06-11 15:40:00,23.94,23.95,23.93,23.94,62200.0,22.8271,22.8366,22.8176,22.8271,62200.0
2013-06-11 15:45:00,23.93,23.94,23.92,23.93,58400.0,22.8176,22.8271,22.808,22.8176,58400.0
2013-06-11 15:50:00,23.93,23.93,23.9,23.91,51600.0,22.8176,22.8176,22.789,22.7985,51600.0
2013-06-11 15:55:00,23.91,23.91,23.88,23.9,93000.0,22.7985,22.7985,22.7699,22.789,93000.0
2013-06-12 09:30:00,23.97,24.0,23.91,23.97,16400.0,22.8557,22.8843,22.7985,22.8557,16400.0
2013-06-12 09:35:00,23.99,24.0,23.95,23.96,18000.0,22.8748,22.8843,22.8366,22.8462,18000.0
2013-06-12 09:40:00,23.96,24.0,23.96,23.98,49400.0,22.8462,22.8843,22.8462,22.8652,49400.0
2013-06-12 09:45:00,23.99,23.99,23.94,23.94,16200.0,22.8748,22.8748,22.8271,22.8271,16200.0
2013-06-12 09:50:00,23.95,24.0,23.95,23.99,13000.0,22.8366,22.8843,22.8366,22.8748,13000.0
2013-06-12 09:55:00,23.99,24.0,23.97,23.98,38200.0,22.8748,22.8843,22.8557,22.8652,38200.0
2013-06-12 10:00:00,23.98,23.99,23.96,23.96,11800.0,22.8652,22.8748,22.8462,22.8462,11800.0
2013-06-12 10:05:00,23.96,23.96,23.94,23.95,13600.0,22.8462,22.8462,22.8271,22.8366,13600.0
2013-06-12 10:10:00,23.95,23.96,23.91,23.96,6400.0,22.8366,22.8462,22.7985,22.8462,6400.0
2013-06-12 10:15:00,23.97,23.98,23.93,23.94,25200.0,22.8557,22.8652,22.8176,22.8271,25200.0
2013-06-12 10:20:00,23.94,23.98,23.93,23.93,7800.0,22.8271,22.8652,22.8176,22.8176,7800.0
2013-06-12 10:25:00,23.93,23.96,23.93,23.95,7400.0,22.8176,22.8462,22.8176,22.8366,7400.0
2013-06-12 10:30:00,23.95,23.95,23.93,23.93,9200.0,22.8366,22.8366,22.8176,22.8176,9200.0
2013-06-12 10:35:00,23.93,23.95,23.91,23.92,22400.0,22.8176,22.8366,22.7985,22.808,22400.0
2013-06-12 10:40:00,23.93,23.97,23.92,23.95,42800.0,22.8176,22.8557,22.808,22.8366,42800.0
2013-06-12 10:45:00,23.95,23.96,23.93,23.95,34200.0,22.8366,22.8462,22.8176,22.8366,34200.0
2013-06-12 10:50:00,23.95,23.97,23.94,23.95,23000.0,22.8366,22.8557,22.8271,22.8366,23000.0
2013-06-12 10:55:00,23.95,23.97,23.95,23.96,6600.0,22.8366,22.8557,22.8366,22.8462,6600.0
2013-06-12 11:00:00,23.95,23.96,23.95,23.96,9800.0,22.8366,22.8462,22.8366,22.8462,9800.0
2013-06-12 11:05:00,23.95,23.98,23.93,23.97,8800.0,22.8366,22.8652,22.8176,22.8557,8800.0
2013-06-12 11:10:00,23.97,23.97,23.93,23.95,10000.0,22.8557,22.8557,22.8176,22.8366,10000.0
2013-06-12 11:15:00,23.95,23.99,23.93,23.98,20600.0,22.8366,22.8748,22.8176,22.8652,20600.0
2013-06-12 11:20:00,23.99,23.99,23.98,23.98,5800.0,22.8748,22.8748,22.8652,22.8652,5800.0
2013-06-12 11:25:00,23.98,23.98,23.97,23.98,6000.0,22.8652,22.8652,22.8557,22.8652,6000.0
2013-06-12 11:30:00,23.96,23.99,23.95,23.97,9000.0,22.8462,22.8748,22.8366,22.8557,9000.0
2013-06-12 11:35:00,23.97,23.99,23.95,23.96,5400.0,22.8557,22.8748,22.8366,22.8462,5400.0
2013-06-12 11:40:00,23.96,23.98,23.94,23.95,5400.0,22.8462,22.8652,22.8271,22.8366,5400.0
2013-06-12 11:45:00,23.95,23.96,23.93,23.95,43400.0,22.8366,22.8462,22.8176,22.8366,43400.0
2013-06-12 11:50:00,23.95,23.96,23.94,23.95,21400.0,22.8366,22.8462,22.8271,22.8366,21400.0
2013-06-12 11:55:00,23.95,23.96,23.92,23.92,17000.0,22.8366,22.8462,22.808,22.808,17000.0
2013-06-12 12:00:00,23.93,23.95,23.88,23.95,14000.0,22.8176,22.8366,22.7699,22.8366,14000.0
2013-06-12 12:05:00,23.95,23.95,23.91,23.91,4400.0,22.8366,22.8366,22.7985,22.7985,4400.0
2013-06-12 12:10:00,23.91,23.91,23.89,23.9,9000.0,22.7985,22.7985,22.7794,22.789,9000.0
2013-06-12 12:15:00,23.9,23.91,23.89,23.91,31000.0,22.789,22.7985,22.7794,22.7985,31000.0
2013-06-12 12:20:00,23.91,23.92,23.9,23.92,4000.0,22.7985,22.808,22.789,22.808,4000.0
2013-06-12 12:25:00,23.92,23.92,23.9,23.9,3000.0,22.808,22.808,22.789,22.789,3000.0
2013-06-12 12:30:00,23.9,23.9,23.85,23.85,10400.0,22.789,22.789,22.7413,22.7413,10400.0
2013-06-12 12:35:00,23.88,23.89,23.86,23.86,4200.0,22.7699,22.7794,22.7508,22.7508,4200.0
2013-06-12 12:40:00,23.88,23.91,23.86,23.9,19400.0,22.7699,22.7985,22.7508,22.789,19400.0
2013-06-12 12:45:00,23.9,23.9,23.85,23.86,68800.0,22.789,22.789,22.7413,22.7508,68800.0
2013-06-12 12:50:00,23.88,23.88,23.85,23.86,12200.0,22.7699,22.7699,22.7413,22.7508,12200.0
2013-06-12 12:55:00,23.87,23.88,23.86,23.86,4400.0,22.7603,22.7699,22.7508,22.7508,4400.0
2013-06-12 13:00:00,23.88,23.88,23.85,23.86,5600.0,22.7699,22.7699,22.7413,22.7508,5600.0
2013-06-12 13:05:00,23.86,23.9,23.84,23.86,9800.0,22.7508,22.789,22.7317,22.7508,9800.0
2013-06-12 13:10:00,23.86,23.88,23.85,23.85,6600.0,22.7508,22.7699,22.7413,22.7413,6600.0
2013-06-12 13:15:00,23.86,23.86,23.84,23.85,3800.0,22.7508,22.7508,22.7317,22.7413,3800.0
2013-06-12 13:20:00,23.85,23.85,23.83,23.85,5600.0,22.7413,22.7413,22.7222,22.7413,5600.0
2013-06-12 13:25:00,23.85,23.88,23.83,23.86,7600.0,22.7413,22.7699,22.7222,22.7508,7600.0
2013-06-12 13:30:00,23.86,23.88,23.85,23.85,5000.0,22.7508,22.7699,22.7413,22.7413,5000.0
2013-06-12 13:35:00,23.85,23.85,23.84,23.84,12200.0,22.7413,22.7413,22.7317,22.7317,12200.0
2013-06-12 13:40:00,23.85,23.89,23.83,23.88,20200.0,22.7413,22.7794,22.7222,22.7699,20200.0
2013-06-12 13:45:00,23.89,23.91,23.88,23.88,4400.0,22.7794,22.7985,22.7699,22.7699,4400.0
2013-06-12 13:50:00,23.91,23.91,23.86,23.89,7800.0,22.7985,22.7985,22.7508,22.7794,7800.0
2013-06-12 13:55:00,23.9,23.9,23.87,23.88,21600.0,22.789,22.789,22.7603,22.7699,21600.0
2013-06-12 14:00:00,23.88,23.89,23.86,23.88,11000.0,22.7699,22.7794,22.7508,22.7699,11000.0
2013-06-12 14:05:00,23.88,23.89,23.87,23.88,18000.0,22.7699,22.7794,22.7603,22.7699,18000.0
2013-06-12 14:10:00,23.88,23.88,23.83,23.83,9000.0,22.7699,22.7699,22.7222,22.7222,9000.0
2013-06-12 14:15:00,23.85,23.85,23.82,23.83,9000.0,22.7413,22.7413,22.7127,22.7222,9000.0
2013-06-12 14:20:00,23.85,23.87,23.83,23.85,6400.0,22.7413,22.7603,22.7222,22.7413,6400.0
2013-06-12 14:25:00,23.85,23.87,23.84,23.87,20400.0,22.7413,22.7603,22.7317,22.7603,20400.0
2013-06-12 14:30:00,23.87,23.87,23.84,23.86,11600.0,22.7603,22.7603,22.7317,22.7508,11600.0
2013-06-12 14:35:00,23.86,23.86,23.85,23.86,6000.0,22.7508,22.7508,22.7413,22.7508,6000.0
2013-06-12 14:40:00,23.87,23.88,23.86,23.87,6000.0,22.7603,22.7699,22.7508,22.7603,6000.0
2013-06-12 14:45:00,23.86,23.86,23.85,23.86,11800.0,22.7508,22.7508,22.7413,22.7508,11800.0
2013-06-12 14:50:00,23.86,23.88,23.85,23.88,15400.0,22.7508,22.7699,22.7413,22.7699,15400.0
2013-06-12 14:55:00,23.88,23.88,23.87,23.88,13000.0,22.7699,22.7699,22.7603,22.7699,13000.0
2013-06-12 15:00:00,23.88,23.88,23.84,23.84,36200.0,22.7699,22.7699,22.7317,22.7317,36200.0
2013-06-12 15:05:00,23.84,23.86,23.83,23.84,6200.0,22.7317,22.7508,22.7222,22.7317,6200.0
2013-06-12 15:10:00,23.85,23.85,23.82,23.83,8600.0,22.7413,22.7413,22.7127,22.7222,8600.0
2013-06-12 15:15:00,23.83,23.85,23.82,23.84,22600.0,22.7222,22.7413,22.7127,22.7317,22600.0
2013-06-12 15:20:00,23.84,23.86,23.83,23.86,24400.0,22.7317,22.7508,22.7222,22.7508,24400.0
2013-06-12 15:25:00,23.86,23.88,23.86,23.88,6400.0,22.7508,22.7699,22.7508,22.7699,6400.0
2013-06-12 15:30:00,23.87,23.88,23.81,23.81,14200.0,22.7603,22.7699,22.7031,22.7031,14200.0
2013-06-12 15:35:00,23.82,23.85,23.81,23.83,14000.0,22.7127,22.7413,22.7031,22.7222,14000.0
2013-06-12 15:40:00,23.84,23.84,23.83,23.84,10600.0,22.7317,22.7317,22.7222,22.7317,10600.0
2013-06-12 15:45:00,23.84,23.89,23.84,23.88,24400.0,22.7317,22.7794,22.7317,22.7699,24400.0
2013-06-12 15:50:00,23.88,23.89,23.86,23.86,21600.0,22.7699,22.7794,22.7508,22.7508,21600.0
2013-06-12 15:55:00,23.86,23.88,23.85,23.86,51200.0,22.7508,22.7699,22.7413,22.7508,51200.0
2013-06-13 09:30:00,23.81,23.83,23.61,23.61,36600.0,22.7031,22.7222,22.5124,22.5124,36600.0
2013-06-13 09:35:00,23.61,23.67,23.58,23.65,7800.0,22.5124,22.5696,22.4838,22.5506,7800.0
2013-06-13 09:40:00,23.66,23.71,23.66,23.7,12600.0,22.5601,22.6078,22.5601,22.5983,12600.0
2013-06-13 09:45:00,23.7,23.74,23.66,23.73,19400.0,22.5983,22.6364,22.5601,22.6269,19400.0
2013-06-13 09:50:00,23.73,23.73,23.63,23.63,10400.0,22.6269,22.6269,22.5315,22.5315,10400.0
2013-06-13 09:55:00,23.63,23.69,23.63,23.68,11400.0,22.5315,22.5887,22.5315,22.5792,11400.0
2013-06-13 10:00:00,23.67,23.73,23.66,23.73,9000.0,22.5696,22.6269,22.5601,22.6269,9000.0
2013-06-13 10:05:00,23.72,23.74,23.65,23.67,113200.0,22.6173,22.6364,22.5506,22.5696,113200.0
2013-06-13 10:10:00,23.67,23.68,23.63,23.64,50200.0,22.5696,22.5792,22.5315,22.541,50200.0
2013-06-13 10:15:00,23.65,23.7,23.64,23.65,129600.0,22.5506,22.5983,22.541,22.5506,129600.0
2013-06-13 10:20:00,23.65,23.67,23.61,23.65,129400.0,22.5506,22.5696,22.5124,22.5506,129400.0
2013-06-13 10:25:00,23.65,23.75,23.65,23.74,62200.0,22.5506,22.6459,22.5506,22.6364,62200.0
2013-06-13 10:30:00,23.74,23.8,23.74,23.8,12600.0,22.6364,22.6936,22.6364,22.6936,12600.0
2013-06-13 10:35:00,23.82,23.87,23.82,23.86,26000.0,22.7127,22.7603,22.7127,22.7508,26000.0
2013-06-13 10:40:00,23.86,23.89,23.84,23.85,12400.0,22.7508,22.7794,22.7317,22.7413,12400.0
2013-06-13 10:45:00,23.85,23.85,23.83,23.84,8600.0,22.7413,22.7413,22.7222,22.7317,8600.0
2013-06-13 10:50:00,23.83,23.88,23.83,23.88,7000.0,22.7222,22.7699,22.7222,22.7699,7000.0
2013-06-13 10:55:00,23.86,23.88,23.85,23.85,6000.0,22.7508,22.7699,22.7413,22.7413,6000.0
2013-06-13 11:00:00,23.86,23.89,23.85,23.88,11800.0,22.7508,22.7794,22.7413,22.7699,11800.0
2013-06-13 11:05:00,23.88,23.9,23.86,23.89,20800.0,22.7699,22.789,22.7508,22.7794,20800.0
2013-06-13 11:10:00,23.9,23.98,23.9,23.98,31200.0,22.789,22.8652,22.789,22.8652,31200.0
2013-06-13 11:15:00,23.98,23.98,23.95,23.97,23000.0,22.8652,22.8652,22.8366,22.8557,23000.0
2013-06-13 11:20:00,23.97,23.98,23.97,23.97,5200.0,22.8557,22.8652,22.8557,22.8557,5200.0
2013-06-13 11:25:00,23.99,24.0,23.99,24.0,31200.0,22.8748,22.8843,22.8748,22.8843,31200.0
2013-06-13 11:30:00,24.0,24.0,23.99,24.0,46200.0,22.8843,22.8843,22.8748,22.8843,46200.0
2013-06-13 11:35:00,24.0,24.0,23.98,23.99,10200.0,22.8843,22.8843,22.8652,22.8748,10200.0
2013-06-13 11:40:00,23.99,24.0,23.99,24.0,9400.0,22.8748,22.8843,22.8748,22.8843,9400.0
2013-06-13 11:45:00,24.0,24.0,23.98,24.0,12600.0,22.8843,22.8843,22.8652,22.8843,12600.0
2013-06-13 11:50:00,24.0,24.0,23.99,24.0,32200.0,22.8843,22.8843,22.8748,22.8843,32200.0
2013-06-13 11:55:00,24.0,24.0,23.99,24.0,24000.0,22.8843,22.8843,22.8748,22.8843,24000.0
2013-06-13 12:00:00,24.0,24.0,23.98,23.98,14000.0,22.8843,22.8843,22.8652,22.8652,14000.0
2013-06-13 12:05:00,23.99,23.99,23.97,23.97,5800.0,22.8748,22.8748,22.8557,22.8557,5800.0
2013-06-13 12:10:00,23.97,23.97,23.95,23.95,9200.0,22.8557,22.8557,22.8366,22.8366,9200.0
2013-06-13 12:15:00,23.96,23.96,23.95,23.95,4800.0,22.8462,22.8462,22.8366,22.8366,4800.0
2013-06-13 12:20:00,23.95,23.99,23.95,23.99,25000.0,22.8366,22.8748,22.8366,22.8748,25000.0
2013-06-13 12:25:00,23.98,23.98,23.97,23.98,7800.0,22.8652,22.8652,22.8557,22.8652,7800.0
2013-06-13 12:30:00,23.98,23.99,23.98,23.98,7400.0,22.8652,22.8748,22.8652,22.8652,7400.0
2013-06-13 12:35:00,23.99,24.0,23.99,23.99,51800.0,22.8748,22.8843,22.8748,22.8748,51800.0
2013-06-13 12:40:00,23.99,23.99,23.97,23.97,8000.0,22.8748,22.8748,22.8557,22.8557,8000.0
2013-06-13 12:45:00,23.97,23.99,23.97,23.97,13000.0,22.8557,22.8748,22.8557,22.8557,13000.0
2013-06-13 12:50:00,23.97,23.99,23.97,23.99,5000.0,22.8557,22.8748,22.8557,22.8748,5000.0
2013-06-13 12:55:00,23.99,24.0,23.98,24.0,33800.0,22.8748,22.8843,22.8652,22.8843,33800.0
2013-06-13 13:00:00,24.0,24.0,23.98,24.0,78600.0,22.8843,22.8843,22.8652,22.8843,78600.0
2013-06-13 13:05:00,24.0,24.0,23.99,23.99,15600.0,22.8843,22.8843,22.8748,22.8748,15600.0
2013-06-13 13:10:00,23.99,23.99,23.98,23.98,11200.0,22.8748,22.8748,22.8652,22.8652,11200.0
2013-06-13 13:15:00,23.98,23.99,23.95,23.96,10000.0,22.8652,22.8748,22.8366,22.8462,10000.0
2013-06-13 13:20:00,23.97,23.98,23.96,23.96,6400.0,22.8557,22.8652,22.8462,22.8462,6400.0
2013-06-13 13:25:00,23.97,23.98,23.96,23.97,6600.0,22.8557,22.8652,22.8462,22.8557,6600.0
2013-06-13 13:30:00,23.98,23.98,23.96,23.97,8800.0,22.8652,22.8652,22.8462,22.8557,8800.0
2013-06-13 13:35:00,23.97,23.97,23.95,23.96,5400.0,22.8557,22.8557,22.8366,22.8462,5400.0
2013-06-13 13:40:00,23.97,23.99,23.96,23.98,45400.0,22.8557,22.8748,22.8462,22.8652,45400.0
2013-06-13 13:45:00,23.99,24.0,23.99,24.0,5600.0,22.8748,22.8843,22.8748,22.8843,5600.0
2013-06-13 13:50:00,24.0,24.0,24.0,24.0,7800.0,22.8843,22.8843,22.8843,22.8843,7800.0
2013-06-13 13:55:00,24.0,24.0,24.0,24.0,10800.0,22.8843,22.8843,22.8843,22.8843,10800.0
2013-06-13 14:00:00,24.0,24.06,24.0,24.06,39800.0,22.8843,22.9415,22.8843,22.9415,39800.0
2013-06-13 14:05:00,24.05,24.06,24.04,24.05,4200.0,22.932,22.9415,22.9224,22.932,4200.0
2013-06-13 14:10:00,24.05,24.06,24.03,24.04,7200.0,22.932,22.9415,22.9129,22.9224,7200.0
2013-06-13 14:15:00,24.05,24.08,24.05,24.08,6000.0,22.932,22.9606,22.932,22.9606,6000.0
2013-06-13 14:20:00,24.09,24.16,24.09,24.15,18400.0,22.9701,23.0369,22.9701,23.0273,18400.0
2013-06-13 14:25:00,24.16,24.2,24.15,24.17,13400.0,23.0369,23.075,23.0273,23.0464,13400.0
2013-06-13 14:30:00,24.17,24.17,24.16,24.17,5800.0,23.0464,23.0464,23.0369,23.0464,5800.0
2013-06-13 14:35:00,24.18,24.18,24.18,24.18,4400.0,23.0559,23.0559,23.0559,23.0559,4400.0
2013-06-13 14:40:00,24.18,24.18,24.14,24.15,35400.0,23.0559,23.0559,23.0178,23.0273,35400.0
2013-06-13 14:45:00,24.15,24.16,24.15,24.16,17200.0,23.0273,23.0369,23.0273,23.0369,17200.0
2013-06-13 14:50:00,24.16,24.17,24.15,24.15,6400.0,23.0369,23.0464,23.0273,23.0273,6400.0
2013-06-13 14:55:00,24.15,24.17,24.15,24.17,6000.0,23.0273,23.0464,23.0273,23.0464,6000.0
2013-06-13 15:00:00,24.17,24.18,24.16,24.16,33600.0,23.0464,23.0559,23.0369,23.0369,33600.0
2013-06-13 15:05:00,24.16,24.18,24.16,24.16,10000.0,23.0369,23.0559,23.0369,23.0369,10000.0
2013-06-13 15:10:00,24.17,24.17,24.15,24.16,7400.0,23.0464,23.0464,23.0273,23.0369,7400.0
2013-06-13 15:15:00,24.17,24.18,24.15,24.15,10800.0,23.0464,23.0559,23.0273,23.0273,10800.0
2013-06-13 15:20:00,24.16,24.16,24.14,24.16,13200.0,23.0369,23.0369,23.0178,23.0369,13200.0
2013-06-13 15:25:00,24.15,24.21,24.15,24.19,29600.0,23.0273,23.0845,23.0273,23.0655,29600.0
2013-06-13 15:30:00,24.2,24.21,24.16,24.17,49000.0,23.075,23.0845,23.0369,23.0464,49000.0
2013-06-13 15:35:00,24.16,24.18,24.15,24.18,24800.0,23.0369,23.0559,23.0273,23.0559,24800.0
2013-06-13 15:40:00,24.19,24.23,24.18,24.23,16200.0,23.0655,23.1036,23.0559,23.1036,16200.0
2013-06-13 15:45:00,24.23,24.26,24.21,24.25,17200.0,23.1036,23.1322,23.0845,23.1227,17200.0
2013-06-13 15:50:00,24.25,24.25,24.22,24.22,21000.0,23.1227,23.1227,23.0941,23.0941,21000.0
2013-06-13 15:55:00,24.22,24.23,24.2,24.22,48400.0,23.0941,23.1036,23.075,23.0941,48400.0
2013-06-14 09:30:00,24.25,24.34,24.15,24.27,23600.0,23.1227,23.2085,23.0273,23.1418,23600.0
2013-06-14 09:35:00,24.28,24.28,24.16,24.16,9600.0,23.1513,23.1513,23.0369,23.0369,9600.0
2013-06-14 09:40:00,24.13,24.19,24.11,24.18,14800.0,23.0083,23.0655,22.9892,23.0559,14800.0
2013-06-14 09:45:00,24.18,24.32,24.18,24.3,23400.0,23.0559,23.1894,23.0559,23.1704,23400.0
2013-06-14 09:50:00,24.32,24.32,24.25,24.25,11000.0,23.1894,23.1894,23.1227,23.1227,11000.0
2013-06-14 09:55:00,24.27,24.36,24.25,24.36,15000.0,23.1418,23.2276,23.1227,23.2276,15000.0
2013-06-14 10:00:00,24.36,24.38,24.35,24.38,5600.0,23.2276,23.2466,23.218,23.2466,5600.0
2013-06-14 10:05:00,24.37,24.38,24.34,24.34,16000.0,23.2371,23.2466,23.2085,23.2085,16000.0
2013-06-14 10:10:00,24.34,24.36,24.31,24.33,112600.0,23.2085,23.2276,23.1799,23.199,112600.0
2013-06-14 10:15:00,24.33,24.33,24.28,24.3,46600.0,23.199,23.199,23.1513,23.1704,46600.0
2013-06-14 10:20:00,24.3,24.33,24.29,24.3,62000.0,23.1704,23.199,23.1608,23.1704,62000.0
2013-06-14 10:25:00,24.3,24.31,24.28,24.3,22200.0,23.1704,23.1799,23.1513,23.1704,22200.0
2013-06-14 10:30:00,24.3,24.31,24.3,24.31,39200.0,23.1704,23.1799,23.1704,23.1799,39200.0
2013-06-14 10:35:00,24.31,24.31,24.27,24.27,4600.0,23.1799,23.1799,23.1418,23.1418,4600.0
2013-06-14 10:40:00,24.27,24.27,24.25,24.26,9400.0,23.1418,23.1418,23.1227,23.1322,9400.0
2013-06-14 10:45:00,24.25,24.26,24.21,24.21,6400.0,23.1227,23.1322,23.0845,23.0845,6400.0
2013-06-14 10:50:00,24.21,24.24,24.2,24.24,27600.0,23.0845,23.1131,23.075,23.1131,27600.0
2013-06-14 10:55:00,24.24,24.24,24.2,24.22,8000.0,23.1131,23.1131,23.075,23.0941,8000.0
2013-06-14 11:00:00,24.23,24.24,24.19,24.23,7200.0,23.1036,23.1131,23.0655,23.1036,7200.0
2013-06-14 11:05:00,24.23,24.26,24.23,24.25,6400.0,23.1036,23.1322,23.1036,23.1227,6400.0
2013-06-14 11:10:00,24.25,24.27,24.24,24.27,4200.0,23.1227,23.1418,23.1131,23.1418,4200.0
2013-06-14 11:15:00,24.27,24.3,24.25,24.28,13000.0,23.1418,23.1704,23.1227,23.1513,13000.0
2013-06-14 11:20:00,24.28,24.28,24.25,24.28,7000.0,23.1513,23.1513,23.1227,23.1513,7000.0
2013-06-14 11:25:00,24.28,24.29,24.27,24.28,3400.0,23.1513,23.1608,23.1418,23.1513,3400.0
2013-06-14 11:30:00,24.28,24.28,24.26,24.27,4800.0,23.1513,23.1513,23.1322,23.1418,4800.0
2013-06-14 11:35:00,24.29,24.3,24.27,24.27,6600.0,23.1608,23.1704,23.1418,23.1418,6600.0
2013-06-14 11:40:00,24.27,24.27,24.23,24.25,19200.0,23.1418,23.1418,23.1036,23.1227,19200.0
2013-06-14 11:45:00,24.25,24.25,24.24,24.24,12200.0,23.1227,23.1227,23.1131,23.1131,12200.0
2013-06-14 11:50:00,24.25,24.25,24.21,24.24,45600.0,23.1227,23.1227,23.0845,23.1131,45600.0
2013-06-14 11:55:00,24.24,24.25,24.24,24.25,13200.0,23.1131,23.1227,23.1131,23.1227,13200.0
2013-06-14 12:00:00,24.24,24.24,24.22,24.23,10800.0,23.1131,23.1131,23.0941,23.1036,10800.0
2013-06-14 12:05:00,24.23,24.25,24.22,24.25,10800.0,23.1036,23.1227,23.0941,23.1227,10800.0
2013-06-14 12:10:00,24.25,24.25,24.22,24.22,1400.0,23.1227,23.1227,23.0941,23.0941,1400.0
2013-06-14 12:15:00,24.22,24.24,24.2,24.24,4600.0,23.0941,23.1131,23.075,23.1131,4600.0
2013-06-14 12:20:00,24.24,24.24,24.22,24.23,7000.0,23.1131,23.1131,23.0941,23.1036,7000.0
2013-06-14 12:25:00,24.23,24.24,24.23,24.24,5800.0,23.1036,23.1131,23.1036,23.1131,5800.0
2013-06-14 12:30:00,24.24,24.24,24.23,24.23,3400.0,23.1131,23.1131,23.1036,23.1036,3400.0
2013-06-14 12:35:00,24.23,24.24,24.23,24.24,4000.0,23.1036,23.1131,23.1036,23.1131,4000.0
2013-06-14 12:40:00,24.24,24.25,24.22,24.24,7200.0,23.1131,23.1227,23.0941,23.1131,7200.0
2013-06-14 12:45:00,24.24,24.24,24.22,24.23,2400.0,23.1131,23.1131,23.0941,23.1036,2400.0
2013-06-14 12:50:00,24.24,24.24,24.23,24.23,4000.0,23.1131,23.1131,23.1036,23.1036,4000.0
2013-06-14 12:55:00,24.23,24.24,24.21,24.24,21200.0,23.1036,23.1131,23.0845,23.1131,21200.0
2013-06-14 13:00:00,24.24,24.24,24.21,24.21,26000.0,23.1131,23.1131,23.0845,23.0845,26000.0
2013-06-14 13:05:00,24.22,24.22,24.2,24.22,7600.0,23.0941,23.0941,23.075,23.0941,7600.0
2013-06-14 13:10:00,24.22,24.22,24.21,24.22,8800.0,23.0941,23.0941,23.0845,23.0941,8800.0
2013-06-14 13:15:00,24.23,24.23,24.2,24.2,19400.0,23.1036,23.1036,23.075,23.075,19400.0
2013-06-14 13:20:00,24.21,24.22,24.18,24.18,68400.0,23.0845,23.0941,23.0559,23.0559,68400.0
2013-06-14 13:25:00,24.18,24.18,24.16,24.18,18600.0,23.0559,23.0559,23.0369,23.0559,18600.0
2013-06-14 13:30:00,24.17,24.19,24.17,24.18,14000.0,23.0464,23.0655,23.0464,23.0559,14000.0
2013-06-14 13:35:00,24.18,24.18,24.12,24.13,15200.0,23.0559,23.0559,22.9987,23.0083,15200.0
2013-06-14 13:40:00,24.14,24.17,24.14,24.17,13000.0,23.0178,23.0464,23.0178,23.0464,13000.0
2013-06-14 13:45:00,24.17,24.18,24.17,24.18,4600.0,23.0464,23.0559,23.0464,23.0559,4600.0
2013-06-14 13:50:00,24.18,24.18,24.14,24.16,7200.0,23.0559,23.0559,23.0178,23.0369,7200.0
2013-06-14 13:55:00,24.17,24.19,24.17,24.18,5400.0,23.0464,23.0655,23.0464,23.0559,5400.0
2013-06-14 14:00:00,24.18,24.18,24.14,24.15,7800.0,23.0559,23.0559,23.0178,23.0273,7800.0
2013-06-14 14:05:00,24.15,24.22,24.15,24.22,17200.0,23.0273,23.0941,23.0273,23.0941,17200.0
2013-06-14 14:10:00,24.21,24.21,24.2,24.2,10400.0,23.0845,23.0845,23.075,23.075,10400.0
2013-06-14 14:15:00,24.18,24.2,24.16,24.18,9000.0,23.0559,23.075,23.0369,23.0559,9000.0
2013-06-14 14:20:00,24.18,24.22,24.18,24.2,13800.0,23.0559,23.0941,23.0559,23.075,13800.0
2013-06-14 14:25:00,24.2,24.2,24.17,24.19,6600.0,23.075,23.075,23.0464,23.0655,6600.0
2013-06-14 14:30:00,24.19,24.19,24.16,24.16,3800.0,23.0655,23.0655,23.0369,23.0369,3800.0
2013-06-14 14:35:00,24.17,24.18,24.16,24.17,7200.0,23.0464,23.0559,23.0369,23.0464,7200.0
2013-06-14 14:40:00,24.17,24.17,24.13,24.13,5400.0,23.0464,23.0464,23.0083,23.0083,5400.0
2013-06-14 14:45:00,24.13,24.14,24.12,24.12,3800.0,23.0083,23.0178,22.9987,22.9987,3800.0
2013-06-14 14:50:00,24.11,24.14,24.11,24.13,7400.0,22.9892,23.0178,22.9892,23.0083,7400.0
2013-06-14 14:55:00,24.13,24.13,24.1,24.11,7400.0,23.0083,23.0083,22.9797,22.9892,7400.0
2013-06-14 15:00:00,24.11,24.17,24.11,24.17,12200.0,22.9892,23.0464,22.9892,23.0464,12200.0
2013-06-14 15:05:00,24.17,24.18,24.16,24.16,8400.0,23.0464,23.0559,23.0369,23.0369,8400.0
2013-06-14 15:10:00,24.16,24.16,24.14,24.15,8800.0,23.0369,23.0369,23.0178,23.0273,8800.0
2013-06-14 15:15:00,24.15,24.17,24.14,24.17,9000.0,23.0273,23.0464,23.0178,23.0464,9000.0
2013-06-14 15:20:00,24.16,24.17,24.16,24.17,7200.0,23.0369,23.0464,23.0369,23.0464,7200.0
2013-06-14 15:25:00,24.17,24.17,24.14,24.14,9400.0,23.0464,23.0464,23.0178,23.0178,9400.0
2013-06-14 15:30:00,24.14,24.18,24.14,24.14,14000.0,23.0178,23.0559,23.0178,23.0178,14000.0
2013-06-14 15:35:00,24.14,24.17,24.14,24.14,10000.0,23.0178,23.0464,23.0178,23.0178,10000.0
2013-06-14 15:40:00,24.15,24.15,24.11,24.11,12200.0,23.0273,23.0273,22.9892,22.9892,12200.0
2013-06-14 15:45:00,24.1,24.12,24.09,24.09,41000.0,22.9797,22.9987,22.9701,22.9701,41000.0
2013-06-14 15:50:00,24.09,24.11,24.08,24.1,55400.0,22.9701,22.9892,22.9606,22.9797,55400.0
2013-06-14 15:55:00,24.09,24.09,24.08,24.09,28200.0,22.9701,22.9701,22.9606,22.9701,28200.0
2013-06-17 09:30:00,24.24,24.3,24.22,24.29,19200.0,23.1131,23.1704,23.0941,23.1608,19200.0
2013-06-17 09:35:00,24.29,24.29,24.25,24.25,3800.0,23.1608,23.1608,23.1227,23.1227,3800.0
2013-06-17 09:40:00,24.25,24.27,24.2,24.2,8800.0,23.1227,23.1418,23.075,23.075,8800.0
2013-06-17 09:45:00,24.23,24.25,24.2,24.25,41800.0,23.1036,23.1227,23.075,23.1227,41800.0
2013-06-17 09:50:00,24.27,24.3,24.27,24.29,14800.0,23.1418,23.1704,23.1418,23.1608,14800.0
2013-06-17 09:55:00,24.3,24.3,24.23,24.23,6400.0,23.1704,23.1704,23.1036,23.1036,6400.0
2013-06-17 10:00:00,24.25,24.25,24.18,24.22,12000.0,23.1227,23.1227,23.0559,23.0941,12000.0
2013-06-17 10:05:00,24.22,24.22,24.18,24.21,15600.0,23.0941,23.0941,23.0559,23.0845,15600.0
2013-06-17 10:10:00,24.21,24.23,24.18,24.23,5200.0,23.0845,23.1036,23.0559,23.1036,5200.0
2013-06-17 10:15:00,24.22,24.25,24.22,24.24,68200.0,23.0941,23.1227,23.0941,23.1131,68200.0
2013-06-17 10:20:00,24.23,24.23,24.2,24.21,5000.0,23.1036,23.1036,23.075,23.0845,5000.0
2013-06-17 10:25:00,24.21,24.25,24.21,24.24,12000.0,23.0845,23.1227,23.0845,23.1131,12000.0
2013-06-17 10:30:00,24.25,24.25,24.21,24.21,4600.0,23.1227,23.1227,23.0845,23.0845,4600.0
2013-06-17 10:35:00,24.23,24.23,24.2,24.2,6400.0,23.1036,23.1036,23.075,23.075,6400.0
2013-06-17 10:40:00,24.2,24.2,24.16,24.18,9600.0,23.075,23.075,23.0369,23.0559,9600.0
2013-06-17 10:45:00,24.18,24.18,24.17,24.18,7600.0,23.0559,23.0559,23.0464,23.0559,7600.0
2013-06-17 10:50:00,24.18,24.18,24.17,24.18,6400.0,23.0559,23.0559,23.0464,23.0559,6400.0
2013-06-17 10:55:00,24.18,24.18,24.16,24.17,9000.0,23.0559,23.0559,23.0369,23.0464,9000.0
2013-06-17 11:00:00,24.17,24.2,24.17,24.2,4800.0,23.0464,23.075,23.0464,23.075,4800.0
2013-06-17 11:05:00,24.2,24.2,24.19,24.2,4400.0,23.075,23.075,23.0655,23.075,4400.0
2013-06-17 11:10:00,24.2,24.23,24.2,24.23,4800.0,23.075,23.1036,23.075,23.1036,4800.0
2013-06-17 11:15:00,24.23,24.24,24.21,24.22,11200.0,23.1036,23.1131,23.0845,23.0941,11200.0
2013-06-17 11:20:00,24.23,24.25,24.23,24.23,4800.0,23.1036,23.1227,23.1036,23.1036,4800.0
2013-06-17 11:25:00,24.24,24.25,24.24,24.25,13400.0,23.1131,23.1227,23.1131,23.1227,13400.0
2013-06-17 11:30:00,24.25,24.28,24.25,24.27,10400.0,23.1227,23.1513,23.1227,23.1418,10400.0
2013-06-17 11:35:00,24.27,24.27,24.25,24.26,11400.0,23.1418,23.1418,23.1227,23.1322,11400.0
2013-06-17 11:40:00,24.26,24.27,24.25,24.25,5000.0,23.1322,23.1418,23.1227,23.1227,5000.0
2013-06-17 11:45:00,24.25,24.27,24.25,24.27,8200.0,23.1227,23.1418,23.1227,23.1418,8200.0
2013-06-17 11:50:00,24.27,24.3,24.26,24.3,6600.0,23.1418,23.1704,23.1322,23.1704,6600.0
2013-06-17 11:55:00,24.3,24.3,24.27,24.27,8600.0,23.1704,23.1704,23.1418,23.1418,8600.0
2013-06-17 12:00:00,24.27,24.29,24.26,24.28,14200.0,23.1418,23.1608,23.1322,23.1513,14200.0
2013-06-17 12:05:00,24.28,24.29,24.27,24.29,2400.0,23.1513,23.1608,23.1418,23.1608,2400.0
2013-06-17 12:10:00,24.29,24.29,24.28,24.28,1000.0,23.1608,23.1608,23.1513,23.1513,1000.0
2013-06-17 12:15:00,24.28,24.29,24.28,24.29,4600.0,23.1513,23.1608,23.1513,23.1608,4600.0
2013-06-17 12:20:00,24.29,24.3,24.27,24.29,7800.0,23.1608,23.1704,23.1418,23.1608,7800.0
2013-06-17 12:25:00,24.29,24.29,24.26,24.26,7400.0,23.1608,23.1608,23.1322,23.1322,7400.0
2013-06-17 12:30:00,24.27,24.29,24.27,24.29,7800.0,23.1418,23.1608,23.1418,23.1608,7800.0
2013-06-17 12:35:00,24.29,24.3,24.28,24.28,7400.0,23.1608,23.1704,23.1513,23.1513,7400.0
2013-06-17 12:40:00,24.29,24.3,24.29,24.3,17000.0,23.1608,23.1704,23.1608,23.1704,17000.0
2013-06-17 12:45:00,24.29,24.3,24.29,24.29,7000.0,23.1608,23.1704,23.1608,23.1608,7000.0
2013-06-17 12:50:00,24.29,24.3,24.28,24.3,6400.0,23.1608,23.1704,23.1513,23.1704,6400.0
2013-06-17 12:55:00,24.29,24.3,24.29,24.3,9000.0,23.1608,23.1704,23.1608,23.1704,9000.0
2013-06-17 13:00:00,24.3,24.3,24.28,24.28,13200.0,23.1704,23.1704,23.1513,23.1513,13200.0
2013-06-17 13:05:00,24.28,24.29,24.27,24.28,7000.0,23.1513,23.1608,23.1418,23.1513,7000.0
2013-06-17 13:10:00,24.29,24.29,24.26,24.27,8200.0,23.1608,23.1608,23.1322,23.1418,8200.0
2013-06-17 13:15:00,24.25,24.28,24.25,24.27,10000.0,23.1227,23.1513,23.1227,23.1418,10000.0
2013-06-17 13:20:00,24.27,24.28,24.25,24.28,19400.0,23.1418,23.1513,23.1227,23.1513,19400.0
2013-06-17 13:25:00,24.28,24.3,24.27,24.27,19400.0,23.1513,23.1704,23.1418,23.1418,19400.0
2013-06-17 13:30:00,24.27,24.28,24.26,24.28,5400.0,23.1418,23.1513,23.1322,23.1513,5400.0
2013-06-17 13:35:00,24.28,24.28,24.27,24.27,6600.0,23.1513,23.1513,23.1418,23.1418,6600.0
2013-06-17 13:40:00,24.27,24.28,24.27,24.28,5000.0,23.1418,23.1513,23.1418,23.1513,5000.0
2013-06-17 13:45:00,24.28,24.29,24.27,24.27,9000.0,23.1513,23.1608,23.1418,23.1418,9000.0
2013-06-17 13:50:00,24.27,24.28,24.25,24.25,13200.0,23.1418,23.1513,23.1227,23.1227,13200.0
2013-06-17 13:55:00,24.25,24.25,24.25,24.25,3400.0,23.1227,23.1227,23.1227,23.1227,3400.0
2013-06-17 14:00:00,24.25,24.26,24.25,24.25,6400.0,23.1227,23.1322,23.1227,23.1227,6400.0
2013-06-17 14:05:00,24.25,24.25,24.23,24.24,21800.0,23.1227,23.1227,23.1036,23.1131,21800.0
2013-06-17 14:10:00,24.24,24.27,24.23,24.25,15400.0,23.1131,23.1418,23.1036,23.1227,15400.0
2013-06-17 14:15:00,24.24,24.27,24.24,24.25,7000.0,23.1131,23.1418,23.1131,23.1227,7000.0
2013-06-17 14:20:00,24.26,24.26,24.23,24.24,9000.0,23.1322,23.1322,23.1036,23.1131,9000.0
2013-06-17 14:25:00,24.23,24.23,24.2,24.22,16400.0,23.1036,23.1036,23.075,23.0941,16400.0
2013-06-17 14:30:00,24.21,24.23,24.21,24.22,8600.0,23.0845,23.1036,23.0845,23.0941,8600.0
2013-06-17 14:35:00,24.22,24.23,24.22,24.22,6200.0,23.0941,23.1036,23.0941,23.0941,6200.0
2013-06-17 14:40:00,24.22,24.22,24.2,24.2,6400.0,23.0941,23.0941,23.075,23.075,6400.0
2013-06-17 14:45:00,24.2,24.2,24.14,24.15,13600.0,23.075,23.075,23.0178,23.0273,13600.0
2013-06-17 14:50:00,24.15,24.17,24.14,24.16,16000.0,23.0273,23.0464,23.0178,23.0369,16000.0
2013-06-17 14:55:00,24.16,24.17,24.13,24.16,12000.0,23.0369,23.0464,23.0083,23.0369,12000.0
2013-06-17 15:00:00,24.16,24.2,24.15,24.2,6800.0,23.0369,23.075,23.0273,23.075,6800.0
2013-06-17 15:05:00,24.2,24.21,24.19,24.21,6600.0,23.075,23.0845,23.0655,23.0845,6600.0
2013-06-17 15:10:00,24.22,24.22,24.18,24.18,11600.0,23.0941,23.0941,23.0559,23.0559,11600.0
2013-06-17 15:15:00,24.18,24.18,24.16,24.17,16400.0,23.0559,23.0559,23.0369,23.0464,16400.0
2013-06-17 15:20:00,24.17,24.17,24.14,24.16,29200.0,23.0464,23.0464,23.0178,23.0369,29200.0
2013-06-17 15:25:00,24.17,24.17,24.15,24.16,18400.0,23.0464,23.0464,23.0273,23.0369,18400.0
2013-06-17 15:30:00,24.16,24.19,24.16,24.19,14000.0,23.0369,23.0655,23.0369,23.0655,14000.0
2013-06-17 15:35:00,24.19,24.24,24.19,24.23,15800.0,23.0655,23.1131,23.0655,23.1036,15800.0
2013-06-17 15:40:00,24.23,24.24,24.23,24.23,19200.0,23.1036,23.1131,23.1036,23.1036,19200.0
2013-06-17 15:45:00,24.23,24.25,24.23,24.24,39200.0,23.1036,23.1227,23.1036,23.1131,39200.0
2013-06-17 15:50:00,24.24,24.24,24.18,24.18,43400.0,23.1131,23.1131,23.0559,23.0559,43400.0
2013-06-17 15:55:00,24.19,24.2,24.18,24.18,72600.0,23.0655,23.075,23.0559,23.0559,72600.0
2013-06-18 09:30:00,24.25,24.3,24.22,24.28,9800.0,23.1227,23.1704,23.0941,23.1513,9800.0
2013-06-18 09:35:00,24.28,24.3,24.23,24.27,8600.0,23.1513,23.1704,23.1036,23.1418,8600.0
2013-06-18 09:40:00,24.27,24.3,24.26,24.28,7600.0,23.1418,23.1704,23.1322,23.1513,7600.0
2013-06-18 09:45:00,24.3,24.32,24.27,24.32,7400.0,23.1704,23.1894,23.1418,23.1894,7400.0
2013-06-18 09:50:00,24.3,24.34,24.3,24.31,5400.0,23.1704,23.2085,23.1704,23.1799,5400.0
2013-06-18 09:55:00,24.31,24.31,24.25,24.25,8600.0,23.1799,23.1799,23.1227,23.1227,8600.0
2013-06-18 10:00:00,24.25,24.26,24.21,24.21,11400.0,23.1227,23.1322,23.0845,23.0845,11400.0
2013-06-18 10:05:00,24.24,24.25,24.22,24.23,10400.0,23.1131,23.1227,23.0941,23.1036,10400.0
2013-06-18 10:10:00,24.24,24.25,24.23,24.23,3000.0,23.1131,23.1227,23.1036,23.1036,3000.0
2013-06-18 10:15:00,24.23,24.31,24.23,24.29,26000.0,23.1036,23.1799,23.1036,23.1608,26000.0
2013-06-18 10:20:00,24.3,24.3,24.22,24.23,25000.0,23.1704,23.1704,23.0941,23.1036,25000.0
2013-06-18 10:25:00,24.24,24.24,24.18,24.18,5800.0,23.1131,23.1131,23.0559,23.0559,5800.0
2013-06-18 10:30:00,24.2,24.29,24.2,24.28,8600.0,23.075,23.1608,23.075,23.1513,8600.0
2013-06-18 10:35:00,24.28,24.32,24.28,24.31,5200.0,23.1513,23.1894,23.1513,23.1799,5200.0
2013-06-18 10:40:00,24.32,24.33,24.31,24.32,10800.0,23.1894,23.199,23.1799,23.1894,10800.0
2013-06-18 10:45:00,24.32,24.35,24.32,24.34,8200.0,23.1894,23.218,23.1894,23.2085,8200.0
2013-06-18 10:50:00,24.35,24.36,24.34,24.34,5200.0,23.218,23.2276,23.2085,23.2085,5200.0
2013-06-18 10:55:00,24.35,24.36,24.33,24.34,5000.0,23.218,23.2276,23.199,23.2085,5000.0
2013-06-18 11:00:00,24.34,24.35,24.34,24.35,8400.0,23.2085,23.218,23.2085,23.218,8400.0
2013-06-18 11:05:00,24.35,24.37,24.35,24.36,4800.0,23.218,23.2371,23.218,23.2276,4800.0
2013-06-18 11:10:00,24.36,24.38,24.35,24.38,5800.0,23.2276,23.2466,23.218,23.2466,5800.0
2013-06-18 11:15:00,24.38,24.38,24.36,24.36,4400.0,23.2466,23.2466,23.2276,23.2276,4400.0
2013-06-18 11:20:00,24.38,24.38,24.36,24.36,2600.0,23.2466,23.2466,23.2276,23.2276,2600.0
2013-06-18 11:25:00,24.37,24.39,24.36,24.39,10200.0,23.2371,23.2562,23.2276,23.2562,10200.0
2013-06-18 11:30:00,24.39,24.4,24.38,24.39,6600.0,23.2562,23.2657,23.2466,23.2562,6600.0
2013-06-18 11:35:00,24.4,24.4,24.36,24.36,8000.0,23.2657,23.2657,23.2276,23.2276,8000.0
2013-06-18 11:40:00,24.37,24.38,24.36,24.37,10200.0,23.2371,23.2466,23.2276,23.2371,10200.0
2013-06-18 11:45:00,24.38,24.38,24.37,24.37,3000.0,23.2466,23.2466,23.2371,23.2371,3000.0
2013-06-18 11:50:00,24.37,24.39,24.37,24.39,8600.0,23.2371,23.2562,23.2371,23.2562,8600.0
2013-06-18 11:55:00,24.39,24.39,24.39,24.39,5000.0,23.2562,23.2562,23.2562,23.2562,5000.0
2013-06-18 12:00:00,24.39,24.39,24.39,24.39,2600.0,23.2562,23.2562,23.2562,23.2562,2600.0
2013-06-18 12:05:00,24.39,24.39,24.36,24.38,4200.0,23.2562,23.2562,23.2276,23.2466,4200.0
2013-06-18 12:10:00,24.38,24.38,24.36,24.38,1400.0,23.2466,23.2466,23.2276,23.2466,1400.0
2013-06-18 12:15:00,24.38,24.4,24.38,24.39,10200.0,23.2466,23.2657,23.2466,23.2562,10200.0
2013-06-18 12:20:00,24.38,24.39,24.38,24.38,7200.0,23.2466,23.2562,23.2466,23.2466,7200.0
2013-06-18 12:25:00,24.39,24.41,24.39,24.41,7000.0,23.2562,23.2752,23.2562,23.2752,7000.0
2013-06-18 12:30:00,24.41,24.41,24.4,24.4,6000.0,23.2752,23.2752,23.2657,23.2657,6000.0
2013-06-18 12:35:00,24.4,24.42,24.4,24.42,5600.0,23.2657,23.2848,23.2657,23.2848,5600.0
2013-06-18 12:40:00,24.42,24.45,24.42,24.45,8000.0,23.2848,23.3134,23.2848,23.3134,8000.0
2013-06-18 12:45:00,24.44,24.46,24.43,24.45,10800.0,23.3039,23.3229,23.2943,23.3134,10800.0
2013-06-18 12:50:00,24.46,24.47,24.45,24.46,7200.0,23.3229,23.3325,23.3134,23.3229,7200.0
2013-06-18 12:55:00,24.46,24.47,24.46,24.47,2600.0,23.3229,23.3325,23.3229,23.3325,2600.0
2013-06-18 13:00:00,24.47,24.47,24.45,24.46,4800.0,23.3325,23.3325,23.3134,23.3229,4800.0
2013-06-18 13:05:00,24.45,24.46,24.43,24.43,2800.0,23.3134,23.3229,23.2943,23.2943,2800.0
2013-06-18 13:10:00,24.43,24.45,24.42,24.45,7400.0,23.2943,23.3134,23.2848,23.3134,7400.0
2013-06-18 13:15:00,24.44,24.45,24.43,24.45,10200.0,23.3039,23.3134,23.2943,23.3134,10200.0
2013-06-18 13:20:00,24.45,24.45,24.4,24.4,67800.0,23.3134,23.3134,23.2657,23.2657,67800.0
2013-06-18 13:25:00,24.4,24.41,24.4,24.4,11600.0,23.2657,23.2752,23.2657,23.2657,11600.0
2013-06-18 13:30:00,24.4,24.41,24.38,24.4,8400.0,23.2657,23.2752,23.2466,23.2657,8400.0
2013-06-18 13:35:00,24.39,24.39,24.37,24.38,11800.0,23.2562,23.2562,23.2371,23.2466,11800.0
2013-06-18 13:40:00,24.38,24.39,24.38,24.39,5000.0,23.2466,23.2562,23.2466,23.2562,5000.0
2013-06-18 13:45:00,24.39,24.4,24.38,24.39,5200.0,23.2562,23.2657,23.2466,23.2562,5200.0
2013-06-18 13:50:00,24.39,24.42,24.39,24.4,6200.0,23.2562,23.2848,23.2562,23.2657,6200.0
2013-06-18 13:55:00,24.39,24.4,24.39,24.39,2800.0,23.2562,23.2657,23.2562,23.2562,2800.0
2013-06-18 14:00:00,24.4,24.4,24.38,24.4,5800.0,23.2657,23.2657,23.2466,23.2657,5800.0
2013-06-18 14:05:00,24.4,24.4,24.39,24.4,10200.0,23.2657,23.2657,23.2562,23.2657,10200.0
2013-06-18 14:10:00,24.4,24.41,24.4,24.4,8200.0,23.2657,23.2752,23.2657,23.2657,8200.0
2013-06-18 14:15:00,24.4,24.4,24.39,24.4,5400.0,23.2657,23.2657,23.2562,23.2657,5400.0
2013-06-18 14:20:00,24.4,24.41,24.39,24.41,4400.0,23.2657,23.2752,23.2562,23.2752,4400.0
2013-06-18 14:25:00,24.41,24.41,24.35,24.36,28200.0,23.2752,23.2752,23.218,23.2276,28200.0
2013-06-18 14:30:00,24.36,24.38,24.36,24.37,4200.0,23.2276,23.2466,23.2276,23.2371,4200.0
2013-06-18 14:35:00,24.38,24.38,24.37,24.38,6000.0,23.2466,23.2466,23.2371,23.2466,6000.0
2013-06-18 14:40:00,24.37,24.39,24.37,24.39,12600.0,23.2371,23.2562,23.2371,23.2562,12600.0
2013-06-18 14:45:00,24.39,24.41,24.39,24.4,8400.0,23.2562,23.2752,23.2562,23.2657,8400.0
2013-06-18 14:50:00,24.41,24.43,24.41,24.43,12400.0,23.2752,23.2943,23.2752,23.2943,12400.0
2013-06-18 14:55:00,24.43,24.46,24.43,24.46,15600.0,23.2943,23.3229,23.2943,23.3229,15600.0
2013-06-18 15:00:00,24.45,24.46,24.43,24.44,15800.0,23.3134,23.3229,23.2943,23.3039,15800.0
2013-06-18 15:05:00,24.44,24.44,24.42,24.43,9800.0,23.3039,23.3039,23.2848,23.2943,9800.0
2013-06-18 15:10:00,24.43,24.44,24.42,24.42,11800.0,23.2943,23.3039,23.2848,23.2848,11800.0
2013-06-18 15:15:00,24.43,24.43,24.42,24.43,14400.0,23.2943,23.2943,23.2848,23.2943,14400.0
2013-06-18 15:20:00,24.44,24.45,24.43,24.43,16800.0,23.3039,23.3134,23.2943,23.2943,16800.0
2013-06-18 15:25:00,24.43,24.45,24.42,24.44,23000.0,23.2943,23.3134,23.2848,23.3039,23000.0
2013-06-18 15:30:00,24.46,24.46,24.43,24.43,17800.0,23.3229,23.3229,23.2943,23.2943,17800.0
2013-06-18 15:35:00,24.43,24.46,24.43,24.44,17000.0,23.2943,23.3229,23.2943,23.3039,17000.0
2013-06-18 15:40:00,24.45,24.46,24.44,24.45,19000.0,23.3134,23.3229,23.3039,23.3134,19000.0
2013-06-18 15:45:00,24.43,24.45,24.41,24.44,25000.0,23.2943,23.3134,23.2752,23.3039,25000.0
2013-06-18 15:50:00,24.43,24.45,24.42,24.44,24800.0,23.2943,23.3134,23.2848,23.3039,24800.0
2013-06-18 15:55:00,24.43,24.47,24.43,24.46,55000.0,23.2943,23.3325,23.2943,23.3229,55000.0
2013-06-19 09:30:00,24.34,24.38,24.18,24.32,39400.0,23.2085,23.2466,23.0559,23.1894,39400.0
2013-06-19 09:35:00,24.32,24.32,24.23,24.25,9600.0,23.1894,23.1894,23.1036,23.1227,9600.0
2013-06-19 09:40:00,24.25,24.28,24.2,24.21,12200.0,23.1227,23.1513,23.075,23.0845,12200.0
2013-06-19 09:45:00,24.21,24.28,24.18,24.23,15600.0,23.0845,23.1513,23.0559,23.1036,15600.0
2013-06-19 09:50:00,24.23,24.24,24.18,24.21,15400.0,23.1036,23.1131,23.0559,23.0845,15400.0
2013-06-19 09:55:00,24.2,24.25,24.18,24.19,10000.0,23.075,23.1227,23.0559,23.0655,10000.0
2013-06-19 10:00:00,24.2,24.2,24.16,24.17,9000.0,23.075,23.075,23.0369,23.0464,9000.0
2013-06-19 10:05:00,24.17,24.18,24.11,24.11,15000.0,23.0464,23.0559,22.9892,22.9892,15000.0
2013-06-19 10:10:00,24.13,24.14,24.12,24.12,10600.0,23.0083,23.0178,22.9987,22.9987,10600.0
2013-06-19 10:15:00,24.13,24.16,24.12,24.14,17400.0,23.0083,23.0369,22.9987,23.0178,17400.0
2013-06-19 10:20:00,24.14,24.17,24.14,24.17,53600.0,23.0178,23.0464,23.0178,23.0464,53600.0
2013-06-19 10:25:00,24.17,24.19,24.15,24.16,39000.0,23.0464,23.0655,23.0273,23.0369,39000.0
2013-06-19 10:30:00,24.17,24.17,24.14,24.16,13200.0,23.0464,23.0464,23.0178,23.0369,13200.0
2013-06-19 10:35:00,24.16,24.16,24.14,24.16,8800.0,23.0369,23.0369,23.0178,23.0369,8800.0
2013-06-19 10:40:00,24.15,24.18,24.15,24.17,31400.0,23.0273,23.0559,23.0273,23.0464,31400.0
2013-06-19 10:45:00,24.18,24.2,24.11,24.11,15200.0,23.0559,23.075,22.9892,22.9892,15200.0
2013-06-19 10:50:00,24.11,24.11,24.1,24.1,7000.0,22.9892,22.9892,22.9797,22.9797,7000.0
2013-06-19 10:55:00,24.1,24.1,24.02,24.06,18800.0,22.9797,22.9797,22.9034,22.9415,18800.0
2013-06-19 11:00:00,24.06,24.07,24.04,24.04,5200.0,22.9415,22.9511,22.9224,22.9224,5200.0
2013-06-19 11:05:00,24.04,24.05,24.03,24.04,10600.0,22.9224,22.932,22.9129,22.9224,10600.0
2013-06-19 11:10:00,24.05,24.1,24.04,24.1,13600.0,22.932,22.9797,22.9224,22.9797,13600.0
2013-06-19 11:15:00,24.11,24.16,24.11,24.16,10400.0,22.9892,23.0369,22.9892,23.0369,10400.0
2013-06-19 11:20:00,24.17,24.18,24.17,24.18,19000.0,23.0464,23.0559,23.0464,23.0559,19000.0
2013-06-19 11:25:00,24.18,24.18,24.16,24.16,26200.0,23.0559,23.0559,23.0369,23.0369,26200.0
2013-06-19 11:30:00,24.16,24.16,24.14,24.15,9600.0,23.0369,23.0369,23.0178,23.0273,9600.0
2013-06-19 11:35:00,24.15,24.15,24.13,24.13,7000.0,23.0273,23.0273,23.0083,23.0083,7000.0
2013-06-19 11:40:00,24.13,24.13,24.1,24.1,11600.0,23.0083,23.0083,22.9797,22.9797,11600.0
2013-06-19 11:45:00,24.1,24.11,24.09,24.1,15200.0,22.9797,22.9892,22.9701,22.9797,15200.0
2013-06-19 11:50:00,24.1,24.1,24.09,24.09,5600.0,22.9797,22.9797,22.9701,22.9701,5600.0
2013-06-19 11:55:00,24.1,24.1,24.09,24.09,5200.0,22.9797,22.9797,22.9701,22.9701,5200.0
2013-06-19 12:00:00,24.07,24.08,24.05,24.07,10600.0,22.9511,22.9606,22.932,22.9511,10600.0
2013-06-19 12:05:00,24.06,24.08,24.05,24.05,2800.0,22.9415,22.9606,22.932,22.932,2800.0
2013-06-19 12:10:00,24.06,24.07,24.06,24.07,7200.0,22.9415,22.9511,22.9415,22.9511,7200.0
2013-06-19 12:15:00,24.07,24.07,24.06,24.06,4200.0,22.9511,22.9511,22.9415,22.9415,4200.0
2013-06-19 12:20:00,24.05,24.08,24.05,24.07,5800.0,22.932,22.9606,22.932,22.9511,5800.0
2013-06-19 12:25:00,24.07,24.07,24.04,24.04,6000.0,22.9511,22.9511,22.9224,22.9224,6000.0
2013-06-19 12:30:00,24.04,24.06,24.04,24.05,3400.0,22.9224,22.9415,22.9224,22.932,3400.0
2013-06-19 12:35:00,24.05,24.05,24.03,24.04,9800.0,22.932,22.932,22.9129,22.9224,9800.0
2013-06-19 12:40:00,24.05,24.06,24.04,24.04,9800.0,22.932,22.9415,22.9224,22.9224,9800.0
2013-06-19 12:45:00,24.05,24.06,24.05,24.06,4600.0,22.932,22.9415,22.932,22.9415,4600.0
2013-06-19 12:50:00,24.06,24.06,24.04,24.06,6800.0,22.9415,22.9415,22.9224,22.9415,6800.0
2013-06-19 12:55:00,24.06,24.06,24.05,24.05,4200.0,22.9415,22.9415,22.932,22.932,4200.0
2013-06-19 13:00:00,24.05,24.07,24.05,24.07,9000.0,22.932,22.9511,22.932,22.9511,9000.0
2013-06-19 13:05:00,24.07,24.08,24.05,24.05,4600.0,22.9511,22.9606,22.932,22.932,4600.0
2013-06-19 13:10:00,24.06,24.07,24.05,24.05,4000.0,22.9415,22.9511,22.932,22.932,4000.0
2013-06-19 13:15:00,24.05,24.07,24.05,24.07,4400.0,22.932,22.9511,22.932,22.9511,4400.0
2013-06-19 13:20:00,24.06,24.07,24.06,24.06,4800.0,22.9415,22.9511,22.9415,22.9415,4800.0
2013-06-19 13:25:00,24.06,24.07,24.06,24.06,3400.0,22.9415,22.9511,22.9415,22.9415,3400.0
2013-06-19 13:30:00,24.06,24.06,24.06,24.06,6600.0,22.9415,22.9415,22.9415,22.9415,6600.0
2013-06-19 13:35:00,24.06,24.07,24.06,24.06,6400.0,22.9415,22.9511,22.9415,22.9415,6400.0
2013-06-19 13:40:00,24.06,24.06,24.05,24.05,9800.0,22.9415,22.9415,22.932,22.932,9800.0
2013-06-19 13:45:00,24.05,24.05,24.03,24.03,8400.0,22.932,22.932,22.9129,22.9129,8400.0
2013-06-19 13:50:00,24.03,24.04,24.03,24.03,9600.0,22.9129,22.9224,22.9129,22.9129,9600.0
2013-06-19 13:55:00,24.03,24.04,24.0,24.01,19800.0,22.9129,22.9224,22.8843,22.8938,19800.0
2013-06-19 14:00:00,24.01,24.1,23.98,23.99,38000.0,22.8938,22.9797,22.8652,22.8748,38000.0
2013-06-19 14:05:00,23.99,24.04,23.98,24.04,14000.0,22.8748,22.9224,22.8652,22.9224,14000.0
2013-06-19 14:10:00,24.03,24.14,24.02,24.12,10600.0,22.9129,23.0178,22.9034,22.9987,10600.0
2013-06-19 14:15:00,24.12,24.14,24.1,24.12,26800.0,22.9987,23.0178,22.9797,22.9987,26800.0
2013-06-19 14:20:00,24.12,24.12,24.04,24.05,14200.0,22.9987,22.9987,22.9224,22.932,14200.0
2013-06-19 14:25:00,24.06,24.11,24.06,24.11,19000.0,22.9415,22.9892,22.9415,22.9892,19000.0
2013-06-19 14:30:00,24.11,24.11,24.05,24.07,24000.0,22.9892,22.9892,22.932,22.9511,24000.0
2013-06-19 14:35:00,24.08,24.16,24.06,24.11,18400.0,22.9606,23.0369,22.9415,22.9892,18400.0
2013-06-19 14:40:00,24.11,24.18,24.09,24.16,15000.0,22.9892,23.0559,22.9701,23.0369,15000.0
2013-06-19 14:45:00,24.15,24.16,24.11,24.12,12400.0,23.0273,23.0369,22.9892,22.9987,12400.0
2013-06-19 14:50:00,24.12,24.14,24.08,24.11,13000.0,22.9987,23.0178,22.9606,22.9892,13000.0
2013-06-19 14:55:00,24.1,24.1,23.99,24.01,20000.0,22.9797,22.9797,22.8748,22.8938,20000.0
2013-06-19 15:00:00,24.0,24.07,23.98,24.07,12800.0,22.8843,22.9511,22.8652,22.9511,12800.0
2013-06-19 15:05:00,24.07,24.07,24.03,24.03,16000.0,22.9511,22.9511,22.9129,22.9129,16000.0
2013-06-19 15:10:00,24.05,24.06,24.03,24.05,25200.0,22.932,22.9415,22.9129,22.932,25200.0
2013-06-19 15:15:00,24.06,24.07,24.02,24.03,19200.0,22.9415,22.9511,22.9034,22.9129,19200.0
2013-06-19 15:20:00,24.03,24.06,24.02,24.03,27600.0,22.9129,22.9415,22.9034,22.9129,27600.0
2013-06-19 15:25:00,24.05,24.09,24.05,24.09,17000.0,22.932,22.9701,22.932,22.9701,17000.0
2013-06-19 15:30:00,24.09,24.11,24.06,24.06,20400.0,22.9701,22.9892,22.9415,22.9415,20400.0
2013-06-19 15:35:00,24.05,24.07,24.04,24.06,17600.0,22.932,22.9511,22.9224,22.9415,17600.0
2013-06-19 15:40:00,24.06,24.07,24.04,24.05,15400.0,22.9415,22.9511,22.9224,22.932,15400.0
2013-06-19 15:45:00,24.05,24.06,24.0,24.0,17600.0,22.932,22.9415,22.8843,22.8843,17600.0
2013-06-19 15:50:00,24.0,24.02,23.97,24.0,40200.0,22.8843,22.9034,22.8557,22.8843,40200.0
2013-06-19 15:55:00,24.01,24.03,23.98,23.98,80600.0,22.8938,22.9129,22.8652,22.8652,80600.0
2013-06-20 09:30:00,23.78,23.9,23.73,23.81,11600.0,22.6745,22.789,22.6269,22.7031,11600.0
2013-06-20 09:35:00,23.81,23.81,23.7,23.73,7400.0,22.7031,22.7031,22.5983,22.6269,7400.0
2013-06-20 09:40:00,23.71,23.71,23.68,23.71,5000.0,22.6078,22.6078,22.5792,22.6078,5000.0
2013-06-20 09:45:00,23.73,23.81,23.73,23.75,18200.0,22.6269,22.7031,22.6269,22.6459,18200.0
2013-06-20 09:50:00,23.75,23.76,23.69,23.72,8200.0,22.6459,22.6555,22.5887,22.6173,8200.0
2013-06-20 09:55:00,23.72,23.72,23.67,23.67,4800.0,22.6173,22.6173,22.5696,22.5696,4800.0
2013-06-20 10:00:00,23.68,23.78,23.66,23.67,21200.0,22.5792,22.6745,22.5601,22.5696,21200.0
2013-06-20 10:05:00,23.68,23.68,23.64,23.68,13600.0,22.5792,22.5792,22.541,22.5792,13600.0
2013-06-20 10:10:00,23.67,23.67,23.61,23.65,8200.0,22.5696,22.5696,22.5124,22.5506,8200.0
2013-06-20 10:15:00,23.65,23.65,23.58,23.62,12400.0,22.5506,22.5506,22.4838,22.522,12400.0
2013-06-20 10:20:00,23.62,23.7,23.59,23.7,16800.0,22.522,22.5983,22.4934,22.5983,16800.0
2013-06-20 10:25:00,23.69,23.72,23.67,23.68,5600.0,22.5887,22.6173,22.5696,22.5792,5600.0
2013-06-20 10:30:00,23.68,23.68,23.57,23.58,25200.0,22.5792,22.5792,22.4743,22.4838,25200.0
2013-06-20 10:35:00,23.59,23.61,23.54,23.57,20400.0,22.4934,22.5124,22.4457,22.4743,20400.0
2013-06-20 10:40:00,23.57,23.58,23.54,23.57,8600.0,22.4743,22.4838,22.4457,22.4743,8600.0
2013-06-20 10:45:00,23.55,23.6,23.55,23.58,8600.0,22.4552,22.5029,22.4552,22.4838,8600.0
2013-06-20 10:50:00,23.58,23.61,23.58,23.6,7800.0,22.4838,22.5124,22.4838,22.5029,7800.0
2013-06-20 10:55:00,23.6,23.61,23.6,23.61,4600.0,22.5029,22.5124,22.5029,22.5124,4600.0
2013-06-20 11:00:00,23.61,23.61,23.56,23.57,12400.0,22.5124,22.5124,22.4648,22.4743,12400.0
2013-06-20 11:05:00,23.58,23.58,23.51,23.52,10600.0,22.4838,22.4838,22.4171,22.4266,10600.0
2013-06-20 11:10:00,23.52,23.54,23.52,23.52,9200.0,22.4266,22.4457,22.4266,22.4266,9200.0
2013-06-20 11:15:00,23.53,23.53,23.52,23.52,6200.0,22.4362,22.4362,22.4266,22.4266,6200.0
2013-06-20 11:20:00,23.52,23.55,23.52,23.54,7800.0,22.4266,22.4552,22.4266,22.4457,7800.0
2013-06-20 11:25:00,23.54,23.58,23.54,23.56,13200.0,22.4457,22.4838,22.4457,22.4648,13200.0
2013-06-20 11:30:00,23.57,23.59,23.55,23.57,11200.0,22.4743,22.4934,22.4552,22.4743,11200.0
2013-06-20 11:35:00,23.57,23.59,23.56,23.59,7200.0,22.4743,22.4934,22.4648,22.4934,7200.0
2013-06-20 11:40:00,23.59,23.6,23.58,23.59,7800.0,22.4934,22.5029,22.4838,22.4934,7800.0
2013-06-20 11:45:00,23.57,23.59,23.55,23.58,11400.0,22.4743,22.4934,22.4552,22.4838,11400.0
2013-06-20 11:50:00,23.59,23.61,23.59,23.59,6200.0,22.4934,22.5124,22.4934,22.4934,6200.0
2013-06-20 11:55:00,23.59,23.59,23.57,23.58,4400.0,22.4934,22.4934,22.4743,22.4838,4400.0
2013-06-20 12:00:00,23.58,23.61,23.58,23.6,6400.0,22.4838,22.5124,22.4838,22.5029,6400.0
2013-06-20 12:05:00,23.59,23.59,23.58,23.59,5000.0,22.4934,22.4934,22.4838,22.4934,5000.0
2013-06-20 12:10:00,23.6,23.6,23.59,23.59,4200.0,22.5029,22.5029,22.4934,22.4934,4200.0
2013-06-20 12:15:00,23.6,23.6,23.59,23.6,3600.0,22.5029,22.5029,22.4934,22.5029,3600.0
2013-06-20 12:20:00,23.6,23.6,23.59,23.6,6400.0,22.5029,22.5029,22.4934,22.5029,6400.0
2013-06-20 12:25:00,23.6,23.6,23.58,23.58,3200.0,22.5029,22.5029,22.4838,22.4838,3200.0
2013-06-20 12:30:00,23.58,23.63,23.58,23.59,13400.0,22.4838,22.5315,22.4838,22.4934,13400.0
2013-06-20 12:35:00,23.59,23.59,23.58,23.58,5000.0,22.4934,22.4934,22.4838,22.4838,5000.0
2013-06-20 12:40:00,23.58,23.58,23.57,23.58,4600.0,22.4838,22.4838,22.4743,22.4838,4600.0
2013-06-20 12:45:00,23.58,23.58,23.56,23.56,5200.0,22.4838,22.4838,22.4648,22.4648,5200.0
2013-06-20 12:50:00,23.56,23.57,23.55,23.55,6800.0,22.4648,22.4743,22.4552,22.4552,6800.0
2013-06-20 12:55:00,23.54,23.55,23.54,23.55,4600.0,22.4457,22.4552,22.4457,22.4552,4600.0
2013-06-20 13:00:00,23.55,23.55,23.54,23.54,4800.0,22.4552,22.4552,22.4457,22.4457,4800.0
2013-06-20 13:05:00,23.54,23.55,23.54,23.55,1800.0,22.4457,22.4552,22.4457,22.4552,1800.0
2013-06-20 13:10:00,23.56,23.57,23.56,23.56,6400.0,22.4648,22.4743,22.4648,22.4648,6400.0
2013-06-20 13:15:00,23.57,23.58,23.54,23.55,6600.0,22.4743,22.4838,22.4457,22.4552,6600.0
2013-06-20 13:20:00,23.55,23.56,23.55,23.56,3800.0,22.4552,22.4648,22.4552,22.4648,3800.0
2013-06-20 13:25:00,23.55,23.57,23.54,23.57,5600.0,22.4552,22.4743,22.4457,22.4743,5600.0
2013-06-20 13:30:00,23.58,23.59,23.58,23.59,4800.0,22.4838,22.4934,22.4838,22.4934,4800.0
2013-06-20 13:35:00,23.59,23.59,23.57,23.57,6200.0,22.4934,22.4934,22.4743,22.4743,6200.0
2013-06-20 13:40:00,23.58,23.59,23.56,23.58,10000.0,22.4838,22.4934,22.4648,22.4838,10000.0
2013-06-20 13:45:00,23.58,23.6,23.55,23.57,9400.0,22.4838,22.5029,22.4552,22.4743,9400.0
2013-06-20 13:50:00,23.57,23.57,23.54,23.57,7000.0,22.4743,22.4743,22.4457,22.4743,7000.0
2013-06-20 13:55:00,23.58,23.58,23.54,23.57,6200.0,22.4838,22.4838,22.4457,22.4743,6200.0
2013-06-20 14:00:00,23.57,23.58,23.51,23.57,6400.0,22.4743,22.4838,22.4171,22.4743,6400.0
2013-06-20 14:05:00,23.57,23.57,23.53,23.54,6800.0,22.4743,22.4743,22.4362,22.4457,6800.0
2013-06-20 14:10:00,23.53,23.55,23.5,23.5,5200.0,22.4362,22.4552,22.4075,22.4075,5200.0
2013-06-20 14:15:00,23.5,23.52,23.5,23.5,15000.0,22.4075,22.4266,22.4075,22.4075,15000.0
2013-06-20 14:20:00,23.5,23.5,23.45,23.47,7600.0,22.4075,22.4075,22.3599,22.3789,7600.0
2013-06-20 14:25:00,23.47,23.49,23.46,23.47,7600.0,22.3789,22.398,22.3694,22.3789,7600.0
2013-06-20 14:30:00,23.47,23.49,23.46,23.49,8000.0,22.3789,22.398,22.3694,22.398,8000.0
2013-06-20 14:35:00,23.49,23.49,23.47,23.47,6400.0,22.398,22.398,22.3789,22.3789,6400.0
2013-06-20 14:40:00,23.48,23.49,23.48,23.49,7200.0,22.3885,22.398,22.3885,22.398,7200.0
2013-06-20 14:45:00,23.5,23.5,23.46,23.46,9400.0,22.4075,22.4075,22.3694,22.3694,9400.0
2013-06-20 14:50:00,23.46,23.47,23.44,23.45,10000.0,22.3694,22.3789,22.3503,22.3599,10000.0
2013-06-20 14:55:00,23.45,23.45,23.41,23.41,14600.0,22.3599,22.3599,22.3217,22.3217,14600.0
2013-06-20 15:00:00,23.42,23.45,23.41,23.43,12800.0,22.3313,22.3599,22.3217,22.3408,12800.0
2013-06-20 15:05:00,23.43,23.48,23.43,23.48,12200.0,22.3408,22.3885,22.3408,22.3885,12200.0
2013-06-20 15:10:00,23.48,23.48,23.45,23.45,15000.0,22.3885,22.3885,22.3599,22.3599,15000.0
2013-06-20 15:15:00,23.45,23.45,23.4,23.41,27600.0,22.3599,22.3599,22.3122,22.3217,27600.0
2013-06-20 15:20:00,23.41,23.42,23.39,23.39,13800.0,22.3217,22.3313,22.3027,22.3027,13800.0
2013-06-20 15:25:00,23.41,23.42,23.4,23.42,24200.0,22.3217,22.3313,22.3122,22.3313,24200.0
2013-06-20 15:30:00,23.42,23.42,23.39,23.39,9000.0,22.3313,22.3313,22.3027,22.3027,9000.0
2013-06-20 15:35:00,23.39,23.42,23.38,23.4,21400.0,22.3027,22.3313,22.2931,22.3122,21400.0
2013-06-20 15:40:00,23.39,23.41,23.39,23.41,21800.0,22.3027,22.3217,22.3027,22.3217,21800.0
2013-06-20 15:45:00,23.41,23.41,23.36,23.38,25200.0,22.3217,22.3217,22.2741,22.2931,25200.0
2013-06-20 15:50:00,23.38,23.43,23.37,23.41,40800.0,22.2931,22.3408,22.2836,22.3217,40800.0
2013-06-20 15:55:00,23.41,23.43,23.36,23.36,67800.0,22.3217,22.3408,22.2741,22.2741,67800.0
2013-06-21 09:30:00,23.5,23.55,23.46,23.49,227600.0,22.4075,22.4552,22.3694,22.398,227600.0
2013-06-21 09:35:00,23.48,23.52,23.39,23.39,12800.0,22.3885,22.4266,22.3027,22.3027,12800.0
2013-06-21 09:40:00,23.38,23.39,23.26,23.37,29200.0,22.2931,22.3027,22.1787,22.2836,29200.0
2013-06-21 09:45:00,23.36,23.36,23.3,23.33,19600.0,22.2741,22.2741,22.2168,22.2455,19600.0
2013-06-21 09:50:00,23.33,23.36,23.31,23.33,17400.0,22.2455,22.2741,22.2264,22.2455,17400.0
2013-06-21 09:55:00,23.35,23.39,23.28,23.29,15800.0,22.2645,22.3027,22.1978,22.2073,15800.0
2013-06-21 10:00:00,23.29,23.35,23.28,23.34,32000.0,22.2073,22.2645,22.1978,22.255,32000.0
2013-06-21 10:05:00,23.36,23.4,23.35,23.38,19600.0,22.2741,22.3122,22.2645,22.2931,19600.0
2013-06-21 10:10:00,23.37,23.4,23.35,23.37,13400.0,22.2836,22.3122,22.2645,22.2836,13400.0
2013-06-21 10:15:00,23.39,23.39,23.31,23.31,21200.0,22.3027,22.3027,22.2264,22.2264,21200.0
2013-06-21 10:20:00,23.33,23.41,23.33,23.38,59000.0,22.2455,22.3217,22.2455,22.2931,59000.0
2013-06-21 10:25:00,23.4,23.4,23.35,23.35,6400.0,22.3122,22.3122,22.2645,22.2645,6400.0
2013-06-21 10:30:00,23.35,23.35,23.31,23.31,12600.0,22.2645,22.2645,22.2264,22.2264,12600.0
2013-06-21 10:35:00,23.31,23.34,23.29,23.32,11800.0,22.2264,22.255,22.2073,22.2359,11800.0
2013-06-21 10:40:00,23.32,23.32,23.26,23.28,20200.0,22.2359,22.2359,22.1787,22.1978,20200.0
2013-06-21 10:45:00,23.28,23.29,23.26,23.26,11000.0,22.1978,22.2073,22.1787,22.1787,11000.0
2013-06-21 10:50:00,23.28,23.29,23.25,23.29,18600.0,22.1978,22.2073,22.1692,22.2073,18600.0
2013-06-21 10:55:00,23.3,23.3,23.27,23.27,12200.0,22.2168,22.2168,22.1882,22.1882,12200.0
2013-06-21 11:00:00,23.29,23.31,23.25,23.25,11800.0,22.2073,22.2264,22.1692,22.1692,11800.0
2013-06-21 11:05:00,23.25,23.25,23.22,23.25,12600.0,22.1692,22.1692,22.1406,22.1692,12600.0
2013-06-21 11:10:00,23.26,23.26,23.23,23.25,7200.0,22.1787,22.1787,22.1501,22.1692,7200.0
2013-06-21 11:15:00,23.25,23.3,23.23,23.25,67400.0,22.1692,22.2168,22.1501,22.1692,67400.0
2013-06-21 11:20:00,23.26,23.26,23.22,23.23,18800.0,22.1787,22.1787,22.1406,22.1501,18800.0
2013-06-21 11:25:00,23.23,23.23,23.18,23.18,4400.0,22.1501,22.1501,22.1024,22.1024,4400.0
2013-06-21 11:30:00,23.17,23.17,23.11,23.12,15000.0,22.0929,22.0929,22.0357,22.0452,15000.0
2013-06-21 11:35:00,23.11,23.17,23.11,23.14,10000.0,22.0357,22.0929,22.0357,22.0643,10000.0
2013-06-21 11:40:00,23.14,23.15,23.13,23.15,16600.0,22.0643,22.0738,22.0547,22.0738,16600.0
2013-06-21 11:45:00,23.14,23.18,23.14,23.16,10200.0,22.0643,22.1024,22.0643,22.0834,10200.0
2013-06-21 11:50:00,23.16,23.17,23.14,23.14,5600.0,22.0834,22.0929,22.0643,22.0643,5600.0
2013-06-21 11:55:00,23.14,23.18,23.14,23.18,17600.0,22.0643,22.1024,22.0643,22.1024,17600.0
2013-06-21 12:00:00,23.18,23.24,23.18,23.24,54800.0,22.1024,22.1596,22.1024,22.1596,54800.0
2013-06-21 12:05:00,23.24,23.24,23.2,23.2,15400.0,22.1596,22.1596,22.1215,22.1215,15400.0
2013-06-21 12:10:00,23.21,23.21,23.15,23.15,13200.0,22.131,22.131,22.0738,22.0738,13200.0
2013-06-21 12:15:00,23.15,23.17,23.12,23.17,13600.0,22.0738,22.0929,22.0452,22.0929,13600.0
2013-06-21 12:20:00,23.17,23.17,23.15,23.15,5000.0,22.0929,22.0929,22.0738,22.0738,5000.0
2013-06-21 12:25:00,23.15,23.17,23.15,23.16,11000.0,22.0738,22.0929,22.0738,22.0834,11000.0
2013-06-21 12:30:00,23.17,23.18,23.17,23.18,11400.0,22.0929,22.1024,22.0929,22.1024,11400.0
2013-06-21 12:35:00,23.18,23.2,23.11,23.12,24600.0,22.1024,22.1215,22.0357,22.0452,24600.0
2013-06-21 12:40:00,23.11,23.13,23.09,23.11,21200.0,22.0357,22.0547,22.0166,22.0357,21200.0
2013-06-21 12:45:00,23.11,23.16,23.11,23.15,18400.0,22.0357,22.0834,22.0357,22.0738,18400.0
2013-06-21 12:50:00,23.15,23.15,23.13,23.14,10200.0,22.0738,22.0738,22.0547,22.0643,10200.0
2013-06-21 12:55:00,23.13,23.16,23.12,23.13,34400.0,22.0547,22.0834,22.0452,22.0547,34400.0
2013-06-21 13:00:00,23.14,23.15,23.12,23.15,40400.0,22.0643,22.0738,22.0452,22.0738,40400.0
2013-06-21 13:05:00,23.15,23.16,23.14,23.15,38200.0,22.0738,22.0834,22.0643,22.0738,38200.0
2013-06-21 13:10:00,23.15,23.16,23.14,23.14,41000.0,22.0738,22.0834,22.0643,22.0643,41000.0
2013-06-21 13:15:00,23.14,23.15,23.11,23.11,28200.0,22.0643,22.0738,22.0357,22.0357,28200.0
2013-06-21 13:20:00,23.11,23.13,23.09,23.09,9600.0,22.0357,22.0547,22.0166,22.0166,9600.0
2013-06-21 13:25:00,23.1,23.13,23.09,23.09,10200.0,22.0261,22.0547,22.0166,22.0166,10200.0
2013-06-21 13:30:00,23.1,23.13,23.09,23.11,19200.0,22.0261,22.0547,22.0166,22.0357,19200.0
2013-06-21 13:35:00,23.12,23.15,23.11,23.15,11200.0,22.0452,22.0738,22.0357,22.0738,11200.0
2013-06-21 13:40:00,23.15,23.16,23.11,23.13,15600.0,22.0738,22.0834,22.0357,22.0547,15600.0
2013-06-21 13:45:00,23.12,23.14,23.1,23.11,10000.0,22.0452,22.0643,22.0261,22.0357,10000.0
2013-06-21 13:50:00,23.11,23.13,23.07,23.08,10200.0,22.0357,22.0547,21.9975,22.0071,10200.0
2013-06-21 13:55:00,23.08,23.08,23.07,23.08,7800.0,22.0071,22.0071,21.9975,22.0071,7800.0
2013-06-21 14:00:00,23.08,23.1,23.06,23.07,15400.0,22.0071,22.0261,21.988,21.9975,15400.0
2013-06-21 14:05:00,23.07,23.07,23.05,23.05,11200.0,21.9975,21.9975,21.9785,21.9785,11200.0
2013-06-21 14:10:00,23.06,23.06,23.01,23.01,24600.0,21.988,21.988,21.9403,21.9403,24600.0
2013-06-21 14:15:00,23.0,23.03,23.0,23.01,17200.0,21.9308,21.9594,21.9308,21.9403,17200.0
2013-06-21 14:20:00,23.02,23.04,23.01,23.02,15400.0,21.9499,21.9689,21.9403,21.9499,15400.0
2013-06-21 14:25:00,23.03,23.04,23.02,23.04,22600.0,21.9594,21.9689,21.9499,21.9689,22600.0
2013-06-21 14:30:00,23.04,23.05,23.03,23.04,20200.0,21.9689,21.9785,21.9594,21.9689,20200.0
2013-06-21 14:35:00,23.05,23.05,23.02,23.03,17000.0,21.9785,21.9785,21.9499,21.9594,17000.0
2013-06-21 14:40:00,23.04,23.05,23.02,23.02,18200.0,21.9689,21.9785,21.9499,21.9499,18200.0
2013-06-21 14:45:00,23.03,23.05,23.02,23.03,29000.0,21.9594,21.9785,21.9499,21.9594,29000.0
2013-06-21 14:50:00,23.03,23.04,23.02,23.02,22600.0,21.9594,21.9689,21.9499,21.9499,22600.0
2013-06-21 14:55:00,23.02,23.04,23.01,23.04,33200.0,21.9499,21.9689,21.9403,21.9689,33200.0
2013-06-21 15:00:00,23.04,23.05,23.01,23.05,47200.0,21.9689,21.9785,21.9403,21.9785,47200.0
2013-06-21 15:05:00,23.05,23.05,23.03,23.05,21400.0,21.9785,21.9785,21.9594,21.9785,21400.0
2013-06-21 15:10:00,23.05,23.05,23.04,23.04,47000.0,21.9785,21.9785,21.9689,21.9689,47000.0
2013-06-21 15:15:00,23.04,23.05,23.03,23.03,37000.0,21.9689,21.9785,21.9594,21.9594,37000.0
2013-06-21 15:20:00,23.03,23.07,23.02,23.04,77600.0,21.9594,21.9975,21.9499,21.9689,77600.0
2013-06-21 15:25:00,23.05,23.05,23.03,23.03,66000.0,21.9785,21.9785,21.9594,21.9594,66000.0
2013-06-21 15:30:00,23.04,23.05,23.0,23.0,46200.0,21.9689,21.9785,21.9308,21.9308,46200.0
2013-06-21 15:35:00,23.0,23.01,22.99,22.99,68600.0,21.9308,21.9403,21.9213,21.9213,68600.0
2013-06-21 15:40:00,22.99,23.0,22.96,22.96,66600.0,21.9213,21.9308,21.8927,21.8927,66600.0
2013-06-21 15:45:00,22.96,22.96,22.93,22.93,108600.0,21.8927,21.8927,21.864,21.864,108600.0
2013-06-21 15:50:00,22.93,22.95,22.9,22.91,133400.0,21.864,21.8831,21.8354,21.845,133400.0
2013-06-21 15:55:00,22.91,22.95,22.89,22.94,146000.0,21.845,21.8831,21.8259,21.8736,146000.0
2013-06-24 09:30:00,22.83,22.89,22.75,22.75,28800.0,21.7687,21.8259,21.6924,21.6924,28800.0
2013-06-24 09:35:00,22.75,22.77,22.67,22.67,15800.0,21.6924,21.7115,21.6161,21.6161,15800.0
2013-06-24 09:40:00,22.67,22.75,22.65,22.71,31400.0,21.6161,21.6924,21.5971,21.6543,31400.0
2013-06-24 09:45:00,22.75,22.85,22.71,22.83,18000.0,21.6924,21.7878,21.6543,21.7687,18000.0
2013-06-24 09:50:00,22.83,22.84,22.68,22.68,27800.0,21.7687,21.7782,21.6257,21.6257,27800.0
2013-06-24 09:55:00,22.69,22.79,22.66,22.79,34800.0,21.6352,21.7306,21.6066,21.7306,34800.0
2013-06-24 10:00:00,22.75,22.78,22.71,22.75,23400.0,21.6924,21.721,21.6543,21.6924,23400.0
2013-06-24 10:05:00,22.75,22.85,22.73,22.83,49000.0,21.6924,21.7878,21.6733,21.7687,49000.0
2013-06-24 10:10:00,22.83,22.9,22.8,22.88,47600.0,21.7687,21.8354,21.7401,21.8164,47600.0
2013-06-24 10:15:00,22.92,22.92,22.85,22.85,22000.0,21.8545,21.8545,21.7878,21.7878,22000.0
2013-06-24 10:20:00,22.87,22.87,22.81,22.83,53800.0,21.8068,21.8068,21.7496,21.7687,53800.0
2013-06-24 10:25:00,22.82,22.93,22.82,22.88,47000.0,21.7592,21.864,21.7592,21.8164,47000.0
2013-06-24 10:30:00,22.88,22.88,22.8,22.8,34200.0,21.8164,21.8164,21.7401,21.7401,34200.0
2013-06-24 10:35:00,22.8,22.86,22.8,22.81,28000.0,21.7401,21.7973,21.7401,21.7496,28000.0
2013-06-24 10:40:00,22.82,22.88,22.81,22.88,26000.0,21.7592,21.8164,21.7496,21.8164,26000.0
2013-06-24 10:45:00,22.86,22.89,22.84,22.89,8000.0,21.7973,21.8259,21.7782,21.8259,8000.0
2013-06-24 10:50:00,22.88,22.88,22.79,22.82,43800.0,21.8164,21.8164,21.7306,21.7592,43800.0
2013-06-24 10:55:00,22.82,22.86,22.8,22.84,16000.0,21.7592,21.7973,21.7401,21.7782,16000.0
2013-06-24 11:00:00,22.83,22.86,22.82,22.84,9600.0,21.7687,21.7973,21.7592,21.7782,9600.0
2013-06-24 11:05:00,22.84,22.84,22.77,22.78,20600.0,21.7782,21.7782,21.7115,21.721,20600.0
2013-06-24 11:10:00,22.77,22.78,22.71,22.74,32400.0,21.7115,21.721,21.6543,21.6829,32400.0
2013-06-24 11:15:00,22.71,22.73,22.67,22.7,24400.0,21.6543,21.6733,21.6161,21.6447,24400.0
2013-06-24 11:20:00,22.7,22.71,22.63,22.65,31200.0,21.6447,21.6543,21.578,21.5971,31200.0
2013-06-24 11:25:00,22.67,22.68,22.6,22.6,29600.0,21.6161,21.6257,21.5494,21.5494,29600.0
2013-06-24 11:30:00,22.64,22.72,22.64,22.7,20600.0,21.5875,21.6638,21.5875,21.6447,20600.0
2013-06-24 11:35:00,22.71,22.71,22.64,22.64,27400.0,21.6543,21.6543,21.5875,21.5875,27400.0
2013-06-24 11:40:00,22.65,22.66,22.56,22.57,57600.0,21.5971,21.6066,21.5112,21.5208,57600.0
2013-06-24 11:45:00,22.56,22.61,22.53,22.58,18200.0,21.5112,21.5589,21.4826,21.5303,18200.0
2013-06-24 11:50:00,22.6,22.63,22.6,22.61,9800.0,21.5494,21.578,21.5494,21.5589,9800.0
2013-06-24 11:55:00,22.61,22.63,22.59,22.63,26400.0,21.5589,21.578,21.5399,21.578,26400.0
2013-06-24 12:00:00,22.63,22.64,22.58,22.6,11000.0,21.578,21.5875,21.5303,21.5494,11000.0
2013-06-24 12:05:00,22.6,22.61,22.55,22.56,13000.0,21.5494,21.5589,21.5017,21.5112,13000.0
2013-06-24 12:10:00,22.56,22.56,22.42,22.42,61600.0,21.5112,21.5112,21.3778,21.3778,61600.0
2013-06-24 12:15:00,22.43,22.5,22.43,22.5,44800.0,21.3873,21.454,21.3873,21.454,44800.0
2013-06-24 12:20:00,22.5,22.53,22.49,22.5,16200.0,21.454,21.4826,21.4445,21.454,16200.0
2013-06-24 12:25:00,22.5,22.54,22.5,22.52,16000.0,21.454,21.4922,21.454,21.4731,16000.0
2013-06-24 12:30:00,22.53,22.57,22.5,22.54,30000.0,21.4826,21.5208,21.454,21.4922,30000.0
2013-06-24 12:35:00,22.55,22.57,22.47,22.52,63200.0,21.5017,21.5208,21.4254,21.4731,63200.0
2013-06-24 12:40:00,22.52,22.59,22.52,22.59,17600.0,21.4731,21.5399,21.4731,21.5399,17600.0
2013-06-24 12:45:00,22.58,22.6,22.57,22.57,9800.0,21.5303,21.5494,21.5208,21.5208,9800.0
2013-06-24 12:50:00,22.59,22.61,22.58,22.61,16400.0,21.5399,21.5589,21.5303,21.5589,16400.0
2013-06-24 12:55:00,22.62,22.65,22.61,22.63,17800.0,21.5685,21.5971,21.5589,21.578,17800.0
2013-06-24 13:00:00,22.63,22.64,22.61,22.63,20600.0,21.578,21.5875,21.5589,21.578,20600.0
2013-06-24 13:05:00,22.63,22.63,22.59,22.6,11800.0,21.578,21.578,21.5399,21.5494,11800.0
2013-06-24 13:10:00,22.6,22.64,22.57,22.63,23200.0,21.5494,21.5875,21.5208,21.578,23200.0
2013-06-24 13:15:00,22.63,22.65,22.6,22.65,10600.0,21.578,21.5971,21.5494,21.5971,10600.0
2013-06-24 13:20:00,22.66,22.7,22.65,22.68,11600.0,21.6066,21.6447,21.5971,21.6257,11600.0
2013-06-24 13:25:00,22.68,22.68,22.61,22.66,15000.0,21.6257,21.6257,21.5589,21.6066,15000.0
2013-06-24 13:30:00,22.67,22.68,22.67,22.67,5800.0,21.6161,21.6257,21.6161,21.6161,5800.0
2013-06-24 13:35:00,22.68,22.71,22.67,22.71,9000.0,21.6257,21.6543,21.6161,21.6543,9000.0
2013-06-24 13:40:00,22.71,22.73,22.71,22.71,17600.0,21.6543,21.6733,21.6543,21.6543,17600.0
2013-06-24 13:45:00,22.71,22.72,22.7,22.7,5000.0,21.6543,21.6638,21.6447,21.6447,5000.0
2013-06-24 13:50:00,22.7,22.71,22.68,22.69,49800.0,21.6447,21.6543,21.6257,21.6352,49800.0
2013-06-24 13:55:00,22.69,22.73,22.67,22.73,12400.0,21.6352,21.6733,21.6161,21.6733,12400.0
2013-06-24 14:00:00,22.73,22.79,22.71,22.79,21600.0,21.6733,21.7306,21.6543,21.7306,21600.0
2013-06-24 14:05:00,22.8,22.85,22.78,22.83,15800.0,21.7401,21.7878,21.721,21.7687,15800.0
2013-06-24 14:10:00,22.83,22.85,22.78,22.81,20600.0,21.7687,21.7878,21.721,21.7496,20600.0
2013-06-24 14:15:00,22.8,22.86,22.8,22.85,13600.0,21.7401,21.7973,21.7401,21.7878,13600.0
2013-06-24 14:20:00,22.86,22.9,22.84,22.84,13600.0,21.7973,21.8354,21.7782,21.7782,13600.0
2013-06-24 14:25:00,22.85,22.9,22.85,22.9,16800.0,21.7878,21.8354,21.7878,21.8354,16800.0
2013-06-24 14:30:00,22.9,22.94,22.87,22.94,24400.0,21.8354,21.8736,21.8068,21.8736,24400.0
2013-06-24 14:35:00,22.95,22.99,22.92,22.99,9800.0,21.8831,21.9213,21.8545,21.9213,9800.0
2013-06-24 14:40:00,22.99,22.99,22.95,22.96,14600.0,21.9213,21.9213,21.8831,21.8927,14600.0
2013-06-24 14:45:00,22.98,22.98,22.95,22.97,12600.0,21.9117,21.9117,21.8831,21.9022,12600.0
2013-06-24 14:50:00,22.98,23.0,22.98,22.99,17200.0,21.9117,21.9308,21.9117,21.9213,17200.0
2013-06-24 14:55:00,22.99,22.99,22.95,22.97,12800.0,21.9213,21.9213,21.8831,21.9022,12800.0
2013-06-24 15:00:00,22.98,22.99,22.95,22.97,18400.0,21.9117,21.9213,21.8831,21.9022,18400.0
2013-06-24 15:05:00,22.96,23.0,22.96,22.98,14800.0,21.8927,21.9308,21.8927,21.9117,14800.0
2013-06-24 15:10:00,23.0,23.0,22.97,22.97,12800.0,21.9308,21.9308,21.9022,21.9022,12800.0
2013-06-24 15:15:00,22.97,22.98,22.95,22.96,19800.0,21.9022,21.9117,21.8831,21.8927,19800.0
2013-06-24 15:20:00,22.97,22.99,22.95,22.98,19600.0,21.9022,21.9213,21.8831,21.9117,19600.0
2013-06-24 15:25:00,22.98,22.98,22.95,22.97,21000.0,21.9117,21.9117,21.8831,21.9022,21000.0
2013-06-24 15:30:00,22.97,23.0,22.96,22.97,27400.0,21.9022,21.9308,21.8927,21.9022,27400.0
2013-06-24 15:35:00,22.96,23.03,22.96,23.02,18800.0,21.8927,21.9594,21.8927,21.9499,18800.0
2013-06-24 15:40:00,23.02,23.02,23.0,23.01,28200.0,21.9499,21.9499,21.9308,21.9403,28200.0
2013-06-24 15:45:00,23.01,23.01,22.92,22.96,35000.0,21.9403,21.9403,21.8545,21.8927,35000.0
2013-06-24 15:50:00,22.95,22.97,22.93,22.97,31200.0,21.8831,21.9022,21.864,21.9022,31200.0
2013-06-24 15:55:00,22.96,22.97,22.91,22.91,113400.0,21.8927,21.9022,21.845,21.845,113400.0
2013-06-25 09:30:00,23.06,23.13,23.06,23.1,25400.0,21.988,22.0547,21.988,22.0261,25400.0
2013-06-25 09:35:00,23.09,23.09,23.02,23.02,6200.0,22.0166,22.0166,21.9499,21.9499,6200.0
2013-06-25 09:40:00,23.05,23.08,23.04,23.04,27000.0,21.9785,22.0071,21.9689,21.9689,27000.0
2013-06-25 09:45:00,23.06,23.08,23.05,23.08,9800.0,21.988,22.0071,21.9785,22.0071,9800.0
2013-06-25 09:50:00,23.08,23.08,23.0,23.0,12400.0,22.0071,22.0071,21.9308,21.9308,12400.0
2013-06-25 09:55:00,23.0,23.05,22.98,23.05,14400.0,21.9308,21.9785,21.9117,21.9785,14400.0
2013-06-25 10:00:00,23.04,23.09,23.04,23.08,6400.0,21.9689,22.0166,21.9689,22.0071,6400.0
2013-06-25 10:05:00,23.08,23.08,23.0,23.01,30000.0,22.0071,22.0071,21.9308,21.9403,30000.0
2013-06-25 10:10:00,23.01,23.04,22.98,23.02,15400.0,21.9403,21.9689,21.9117,21.9499,15400.0
2013-06-25 10:15:00,23.03,23.03,22.96,22.98,6600.0,21.9594,21.9594,21.8927,21.9117,6600.0
2013-06-25 10:20:00,22.99,23.02,22.99,23.02,10800.0,21.9213,21.9499,21.9213,21.9499,10800.0
2013-06-25 10:25:00,23.02,23.03,22.96,23.0,9400.0,21.9499,21.9594,21.8927,21.9308,9400.0
2013-06-25 10:30:00,23.0,23.02,22.99,23.01,9600.0,21.9308,21.9499,21.9213,21.9403,9600.0
2013-06-25 10:35:00,23.01,23.04,23.0,23.04,11600.0,21.9403,21.9689,21.9308,21.9689,11600.0
2013-06-25 10:40:00,23.04,23.05,23.02,23.02,6200.0,21.9689,21.9785,21.9499,21.9499,6200.0
2013-06-25 10:45:00,23.03,23.05,23.02,23.04,10000.0,21.9594,21.9785,21.9499,21.9689,10000.0
2013-06-25 10:50:00,23.04,23.09,23.04,23.08,15000.0,21.9689,22.0166,21.9689,22.0071,15000.0
2013-06-25 10:55:00,23.1,23.12,23.1,23.1,3800.0,22.0261,22.0452,22.0261,22.0261,3800.0
2013-06-25 11:00:00,23.1,23.1,23.06,23.08,7400.0,22.0261,22.0261,21.988,22.0071,7400.0
2013-06-25 11:05:00,23.09,23.11,23.07,23.11,6400.0,22.0166,22.0357,21.9975,22.0357,6400.0
2013-06-25 11:10:00,23.11,23.12,23.09,23.09,3000.0,22.0357,22.0452,22.0166,22.0166,3000.0
2013-06-25 11:15:00,23.09,23.09,23.05,23.06,5600.0,22.0166,22.0166,21.9785,21.988,5600.0
2013-06-25 11:20:00,23.06,23.09,23.06,23.07,11600.0,21.988,22.0166,21.988,21.9975,11600.0
2013-06-25 11:25:00,23.07,23.07,23.04,23.04,6400.0,21.9975,21.9975,21.9689,21.9689,6400.0
2013-06-25 11:30:00,23.05,23.08,23.05,23.06,9200.0,21.9785,22.0071,21.9785,21.988,9200.0
2013-06-25 11:35:00,23.07,23.08,23.07,23.07,3600.0,21.9975,22.0071,21.9975,21.9975,3600.0
2013-06-25 11:40:00,23.07,23.1,23.06,23.07,11400.0,21.9975,22.0261,21.988,21.9975,11400.0
2013-06-25 11:45:00,23.07,23.09,23.04,23.08,11800.0,21.9975,22.0166,21.9689,22.0071,11800.0
2013-06-25 11:50:00,23.09,23.12,23.09,23.1,11600.0,22.0166,22.0452,22.0166,22.0261,11600.0
2013-06-25 11:55:00,23.1,23.13,23.08,23.12,4200.0,22.0261,22.0547,22.0071,22.0452,4200.0
2013-06-25 12:00:00,23.11,23.11,23.08,23.09,4800.0,22.0357,22.0357,22.0071,22.0166,4800.0
2013-06-25 12:05:00,23.09,23.12,23.09,23.12,7800.0,22.0166,22.0452,22.0166,22.0452,7800.0
2013-06-25 12:10:00,23.12,23.12,23.11,23.11,9800.0,22.0452,22.0452,22.0357,22.0357,9800.0
2013-06-25 12:15:00,23.12,23.12,23.11,23.11,3400.0,22.0452,22.0452,22.0357,22.0357,3400.0
2013-06-25 12:20:00,23.12,23.12,23.09,23.1,4800.0,22.0452,22.0452,22.0166,22.0261,4800.0
2013-06-25 12:25:00,23.11,23.11,23.1,23.1,6000.0,22.0357,22.0357,22.0261,22.0261,6000.0
2013-06-25 12:30:00,23.11,23.14,23.1,23.13,8800.0,22.0357,22.0643,22.0261,22.0547,8800.0
2013-06-25 12:35:00,23.13,23.14,23.1,23.11,5600.0,22.0547,22.0643,22.0261,22.0357,5600.0
2013-06-25 12:40:00,23.11,23.11,23.09,23.1,6200.0,22.0357,22.0357,22.0166,22.0261,6200.0
2013-06-25 12:45:00,23.1,23.11,23.1,23.1,5000.0,22.0261,22.0357,22.0261,22.0261,5000.0
2013-06-25 12:50:00,23.11,23.11,23.11,23.11,3800.0,22.0357,22.0357,22.0357,22.0357,3800.0
2013-06-25 12:55:00,23.12,23.12,23.1,23.1,9200.0,22.0452,22.0452,22.0261,22.0261,9200.0
2013-06-25 13:00:00,23.1,23.11,23.1,23.11,5000.0,22.0261,22.0357,22.0261,22.0357,5000.0
2013-06-25 13:05:00,23.11,23.11,23.08,23.08,7400.0,22.0357,22.0357,22.0071,22.0071,7400.0
2013-06-25 13:10:00,23.08,23.1,23.06,23.1,6400.0,22.0071,22.0261,21.988,22.0261,6400.0
2013-06-25 13:15:00,23.1,23.1,23.06,23.06,4000.0,22.0261,22.0261,21.988,21.988,4000.0
2013-06-25 13:20:00,23.07,23.07,23.05,23.06,3800.0,21.9975,21.9975,21.9785,21.988,3800.0
2013-06-25 13:25:00,23.06,23.06,23.04,23.05,10000.0,21.988,21.988,21.9689,21.9785,10000.0
2013-06-25 13:30:00,23.04,23.04,23.01,23.03,5400.0,21.9689,21.9689,21.9403,21.9594,5400.0
2013-06-25 13:35:00,23.03,23.03,23.02,23.03,4600.0,21.9594,21.9594,21.9499,21.9594,4600.0
2013-06-25 13:40:00,23.04,23.07,23.03,23.03,12800.0,21.9689,21.9975,21.9594,21.9594,12800.0
2013-06-25 13:45:00,23.03,23.06,23.03,23.05,8600.0,21.9594,21.988,21.9594,21.9785,8600.0
2013-06-25 13:50:00,23.05,23.05,23.02,23.03,12800.0,21.9785,21.9785,21.9499,21.9594,12800.0
2013-06-25 13:55:00,23.03,23.03,23.0,23.0,4200.0,21.9594,21.9594,21.9308,21.9308,4200.0
2013-06-25 14:00:00,23.0,23.04,23.0,23.01,7600.0,21.9308,21.9689,21.9308,21.9403,7600.0
2013-06-25 14:05:00,23.02,23.02,23.0,23.01,9200.0,21.9499,21.9499,21.9308,21.9403,9200.0
2013-06-25 14:10:00,23.0,23.02,23.0,23.02,10800.0,21.9308,21.9499,21.9308,21.9499,10800.0
2013-06-25 14:15:00,23.02,23.04,23.02,23.02,17200.0,21.9499,21.9689,21.9499,21.9499,17200.0
2013-06-25 14:20:00,23.02,23.02,23.0,23.0,18000.0,21.9499,21.9499,21.9308,21.9308,18000.0
2013-06-25 14:25:00,23.03,23.03,23.02,23.02,6800.0,21.9594,21.9594,21.9499,21.9499,6800.0
2013-06-25 14:30:00,23.02,23.04,23.02,23.04,11000.0,21.9499,21.9689,21.9499,21.9689,11000.0
2013-06-25 14:35:00,23.04,23.06,23.04,23.04,12200.0,21.9689,21.988,21.9689,21.9689,12200.0
2013-06-25 14:40:00,23.04,23.05,23.04,23.05,6600.0,21.9689,21.9785,21.9689,21.9785,6600.0
2013-06-25 14:45:00,23.05,23.05,23.03,23.03,7400.0,21.9785,21.9785,21.9594,21.9594,7400.0
2013-06-25 14:50:00,23.03,23.04,23.03,23.04,7000.0,21.9594,21.9689,21.9594,21.9689,7000.0
2013-06-25 14:55:00,23.03,23.05,23.0,23.01,23000.0,21.9594,21.9785,21.9308,21.9403,23000.0
2013-06-25 15:00:00,23.01,23.05,23.01,23.05,8200.0,21.9403,21.9785,21.9403,21.9785,8200.0
2013-06-25 15:05:00,23.05,23.06,23.04,23.06,9200.0,21.9785,21.988,21.9689,21.988,9200.0
2013-06-25 15:10:00,23.07,23.07,23.05,23.06,6200.0,21.9975,21.9975,21.9785,21.988,6200.0
2013-06-25 15:15:00,23.06,23.07,23.05,23.06,10200.0,21.988,21.9975,21.9785,21.988,10200.0
2013-06-25 15:20:00,23.05,23.09,23.05,23.09,7200.0,21.9785,22.0166,21.9785,22.0166,7200.0
2013-06-25 15:25:00,23.09,23.1,23.08,23.1,10800.0,22.0166,22.0261,22.0071,22.0261,10800.0
2013-06-25 15:30:00,23.1,23.1,23.08,23.09,17200.0,22.0261,22.0261,22.0071,22.0166,17200.0
2013-06-25 15:35:00,23.09,23.1,23.07,23.09,14000.0,22.0166,22.0261,21.9975,22.0166,14000.0
2013-06-25 15:40:00,23.09,23.1,23.05,23.07,13600.0,22.0166,22.0261,21.9785,21.9975,13600.0
2013-06-25 15:45:00,23.07,23.07,23.02,23.03,17000.0,21.9975,21.9975,21.9499,21.9594,17000.0
2013-06-25 15:50:00,23.03,23.05,23.01,23.05,27800.0,21.9594,21.9785,21.9403,21.9785,27800.0
2013-06-25 15:55:00,23.04,23.06,23.0,23.0,45800.0,21.9689,21.988,21.9308,21.9308,45800.0
2013-06-26 09:30:00,23.23,23.23,23.12,23.12,17200.0,22.1501,22.1501,22.0452,22.0452,17200.0
2013-06-26 09:35:00,23.12,23.12,23.04,23.05,14000.0,22.0452,22.0452,21.9689,21.9785,14000.0
2013-06-26 09:40:00,23.05,23.05,23.01,23.02,5600.0,21.9785,21.9785,21.9403,21.9499,5600.0
2013-06-26 09:45:00,23.04,23.06,23.02,23.04,14800.0,21.9689,21.988,21.9499,21.9689,14800.0
2013-06-26 09:50:00,23.04,23.04,23.01,23.02,8400.0,21.9689,21.9689,21.9403,21.9499,8400.0
2013-06-26 09:55:00,23.03,23.04,23.0,23.02,8400.0,21.9594,21.9689,21.9308,21.9499,8400.0
2013-06-26 10:00:00,23.04,23.04,23.01,23.03,8200.0,21.9689,21.9689,21.9403,21.9594,8200.0
2013-06-26 10:05:00,23.03,23.03,23.0,23.02,8800.0,21.9594,21.9594,21.9308,21.9499,8800.0
2013-06-26 10:10:00,23.03,23.03,23.02,23.03,6400.0,21.9594,21.9594,21.9499,21.9594,6400.0
2013-06-26 10:15:00,23.04,23.04,23.02,23.02,5600.0,21.9689,21.9689,21.9499,21.9499,5600.0
2013-06-26 10:20:00,23.01,23.03,23.01,23.03,4600.0,21.9403,21.9594,21.9403,21.9594,4600.0
2013-06-26 10:25:00,23.03,23.06,23.03,23.04,4600.0,21.9594,21.988,21.9594,21.9689,4600.0
2013-06-26 10:30:00,23.04,23.04,23.0,23.04,7600.0,21.9689,21.9689,21.9308,21.9689,7600.0
2013-06-26 10:35:00,23.04,23.04,23.01,23.03,6600.0,21.9689,21.9689,21.9403,21.9594,6600.0
2013-06-26 10:40:00,23.03,23.06,23.02,23.02,8000.0,21.9594,21.988,21.9499,21.9499,8000.0
2013-06-26 10:45:00,23.03,23.07,23.03,23.06,5400.0,21.9594,21.9975,21.9594,21.988,5400.0
2013-06-26 10:50:00,23.06,23.06,23.04,23.06,7000.0,21.988,21.988,21.9689,21.988,7000.0
2013-06-26 10:55:00,23.05,23.06,23.02,23.04,6600.0,21.9785,21.988,21.9499,21.9689,6600.0
2013-06-26 11:00:00,23.04,23.04,23.01,23.03,6800.0,21.9689,21.9689,21.9403,21.9594,6800.0
2013-06-26 11:05:00,23.03,23.03,23.01,23.03,4200.0,21.9594,21.9594,21.9403,21.9594,4200.0
2013-06-26 11:10:00,23.05,23.05,23.03,23.05,5800.0,21.9785,21.9785,21.9594,21.9785,5800.0
2013-06-26 11:15:00,23.05,23.06,23.05,23.05,4800.0,21.9785,21.988,21.9785,21.9785,4800.0
2013-06-26 11:20:00,23.05,23.08,23.04,23.05,8000.0,21.9785,22.0071,21.9689,21.9785,8000.0
2013-06-26 11:25:00,23.05,23.07,23.03,23.05,8600.0,21.9785,21.9975,21.9594,21.9785,8600.0
2013-06-26 11:30:00,23.07,23.11,23.07,23.1,8600.0,21.9975,22.0357,21.9975,22.0261,8600.0
2013-06-26 11:35:00,23.1,23.11,23.09,23.11,4800.0,22.0261,22.0357,22.0166,22.0357,4800.0
2013-06-26 11:40:00,23.11,23.13,23.1,23.13,4000.0,22.0357,22.0547,22.0261,22.0547,4000.0
2013-06-26 11:45:00,23.13,23.16,23.13,23.16,4000.0,22.0547,22.0834,22.0547,22.0834,4000.0
2013-06-26 11:50:00,23.16,23.17,23.16,23.17,8800.0,22.0834,22.0929,22.0834,22.0929,8800.0
2013-06-26 11:55:00,23.18,23.2,23.18,23.18,7400.0,22.1024,22.1215,22.1024,22.1024,7400.0
2013-06-26 12:00:00,23.18,23.23,23.18,23.23,6000.0,22.1024,22.1501,22.1024,22.1501,6000.0
2013-06-26 12:05:00,23.22,23.23,23.2,23.21,5800.0,22.1406,22.1501,22.1215,22.131,5800.0
2013-06-26 12:10:00,23.21,23.22,23.21,23.21,4000.0,22.131,22.1406,22.131,22.131,4000.0
2013-06-26 12:15:00,23.23,23.25,23.23,23.25,7000.0,22.1501,22.1692,22.1501,22.1692,7000.0
2013-06-26 12:20:00,23.25,23.25,23.23,23.23,4000.0,22.1692,22.1692,22.1501,22.1501,4000.0
2013-06-26 12:25:00,23.24,23.25,23.23,23.24,11800.0,22.1596,22.1692,22.1501,22.1596,11800.0
2013-06-26 12:30:00,23.23,23.25,23.23,23.23,2200.0,22.1501,22.1692,22.1501,22.1501,2200.0
2013-06-26 12:35:00,23.24,23.25,23.24,23.25,3600.0,22.1596,22.1692,22.1596,22.1692,3600.0
2013-06-26 12:40:00,23.25,23.25,23.23,23.24,6800.0,22.1692,22.1692,22.1501,22.1596,6800.0
2013-06-26 12:45:00,23.23,23.24,23.22,23.24,4600.0,22.1501,22.1596,22.1406,22.1596,4600.0
2013-06-26 12:50:00,23.25,23.25,23.23,23.23,2000.0,22.1692,22.1692,22.1501,22.1501,2000.0
2013-06-26 12:55:00,23.24,23.24,23.23,23.23,2200.0,22.1596,22.1596,22.1501,22.1501,2200.0
2013-06-26 13:00:00,23.23,23.23,23.23,23.23,2600.0,22.1501,22.1501,22.1501,22.1501,2600.0
2013-06-26 13:05:00,23.22,23.23,23.22,23.23,2400.0,22.1406,22.1501,22.1406,22.1501,2400.0
2013-06-26 13:10:00,23.23,23.24,23.22,23.22,13800.0,22.1501,22.1596,22.1406,22.1406,13800.0
2013-06-26 13:15:00,23.23,23.23,23.22,23.22,5400.0,22.1501,22.1501,22.1406,22.1406,5400.0
2013-06-26 13:20:00,23.22,23.23,23.21,23.22,5000.0,22.1406,22.1501,22.131,22.1406,5000.0
2013-06-26 13:25:00,23.22,23.24,23.22,23.23,5000.0,22.1406,22.1596,22.1406,22.1501,5000.0
2013-06-26 13:30:00,23.23,23.23,23.22,23.22,2200.0,22.1501,22.1501,22.1406,22.1406,2200.0
2013-06-26 13:35:00,23.22,23.24,23.22,23.22,6600.0,22.1406,22.1596,22.1406,22.1406,6600.0
2013-06-26 13:40:00,23.22,23.22,23.21,23.21,3200.0,22.1406,22.1406,22.131,22.131,3200.0
2013-06-26 13:45:00,23.21,23.23,23.21,23.22,4000.0,22.131,22.1501,22.131,22.1406,4000.0
2013-06-26 13:50:00,23.22,23.23,23.22,23.22,2600.0,22.1406,22.1501,22.1406,22.1406,2600.0
2013-06-26 13:55:00,23.22,23.22,23.22,23.22,2800.0,22.1406,22.1406,22.1406,22.1406,2800.0
2013-06-26 14:00:00,23.23,23.23,23.21,23.21,9800.0,22.1501,22.1501,22.131,22.131,9800.0
2013-06-26 14:05:00,23.21,23.22,23.2,23.21,5400.0,22.131,22.1406,22.1215,22.131,5400.0
2013-06-26 14:10:00,23.22,23.23,23.22,23.22,7000.0,22.1406,22.1501,22.1406,22.1406,7000.0
2013-06-26 14:15:00,23.22,23.23,23.22,23.22,6800.0,22.1406,22.1501,22.1406,22.1406,6800.0
2013-06-26 14:20:00,23.22,23.22,23.22,23.22,2600.0,22.1406,22.1406,22.1406,22.1406,2600.0
2013-06-26 14:25:00,23.22,23.23,23.22,23.23,5600.0,22.1406,22.1501,22.1406,22.1501,5600.0
2013-06-26 14:30:00,23.23,23.23,23.21,23.22,7000.0,22.1501,22.1501,22.131,22.1406,7000.0
2013-06-26 14:35:00,23.22,23.24,23.22,23.23,6400.0,22.1406,22.1596,22.1406,22.1501,6400.0
2013-06-26 14:40:00,23.24,23.27,23.24,23.25,10600.0,22.1596,22.1882,22.1596,22.1692,10600.0
2013-06-26 14:45:00,23.26,23.28,23.24,23.28,11400.0,22.1787,22.1978,22.1596,22.1978,11400.0
2013-06-26 14:50:00,23.28,23.3,23.26,23.3,18200.0,22.1978,22.2168,22.1787,22.2168,18200.0
2013-06-26 14:55:00,23.3,23.31,23.28,23.28,7600.0,22.2168,22.2264,22.1978,22.1978,7600.0
2013-06-26 15:00:00,23.28,23.31,23.27,23.3,16000.0,22.1978,22.2264,22.1882,22.2168,16000.0
2013-06-26 15:05:00,23.3,23.3,23.28,23.28,12200.0,22.2168,22.2168,22.1978,22.1978,12200.0
2013-06-26 15:10:00,23.28,23.29,23.27,23.29,8600.0,22.1978,22.2073,22.1882,22.2073,8600.0
2013-06-26 15:15:00,23.29,23.29,23.26,23.26,11200.0,22.2073,22.2073,22.1787,22.1787,11200.0
2013-06-26 15:20:00,23.27,23.28,23.24,23.25,56200.0,22.1882,22.1978,22.1596,22.1692,56200.0
2013-06-26 15:25:00,23.25,23.25,23.23,23.25,7400.0,22.1692,22.1692,22.1501,22.1692,7400.0
2013-06-26 15:30:00,23.25,23.25,23.25,23.25,17600.0,22.1692,22.1692,22.1692,22.1692,17600.0
2013-06-26 15:35:00,23.25,23.25,23.24,23.25,19800.0,22.1692,22.1692,22.1596,22.1692,19800.0
2013-06-26 15:40:00,23.25,23.25,23.23,23.23,13000.0,22.1692,22.1692,22.1501,22.1501,13000.0
2013-06-26 15:45:00,23.23,23.24,23.2,23.23,19600.0,22.1501,22.1596,22.1215,22.1501,19600.0
2013-06-26 15:50:00,23.22,23.23,23.2,23.21,17000.0,22.1406,22.1501,22.1215,22.131,17000.0
2013-06-26 15:55:00,23.21,23.21,23.16,23.17,51000.0,22.131,22.131,22.0834,22.0929,51000.0
2013-06-27 09:30:00,23.29,23.43,23.2,23.34,13600.0,22.2073,22.3408,22.1215,22.255,13600.0
2013-06-27 09:35:00,23.35,23.41,23.32,23.32,8400.0,22.2645,22.3217,22.2359,22.2359,8400.0
2013-06-27 09:40:00,23.32,23.39,23.3,23.35,7600.0,22.2359,22.3027,22.2168,22.2645,7600.0
2013-06-27 09:45:00,23.38,23.38,23.36,23.36,6800.0,22.2931,22.2931,22.2741,22.2741,6800.0
2013-06-27 09:50:00,23.37,23.38,23.33,23.33,8200.0,22.2836,22.2931,22.2455,22.2455,8200.0
2013-06-27 09:55:00,23.34,23.36,23.31,23.34,7400.0,22.255,22.2741,22.2264,22.255,7400.0
2013-06-27 10:00:00,23.35,23.39,23.35,23.36,9800.0,22.2645,22.3027,22.2645,22.2741,9800.0
2013-06-27 10:05:00,23.36,23.38,23.36,23.38,5800.0,22.2741,22.2931,22.2741,22.2931,5800.0
2013-06-27 10:10:00,23.38,23.4,23.34,23.34,11000.0,22.2931,22.3122,22.255,22.255,11000.0
2013-06-27 10:15:00,23.36,23.4,23.35,23.4,30200.0,22.2741,22.3122,22.2645,22.3122,30200.0
2013-06-27 10:20:00,23.4,23.42,23.4,23.41,9200.0,22.3122,22.3313,22.3122,22.3217,9200.0
2013-06-27 10:25:00,23.42,23.43,23.42,23.43,16600.0,22.3313,22.3408,22.3313,22.3408,16600.0
2013-06-27 10:30:00,23.43,23.47,23.43,23.47,14400.0,22.3408,22.3789,22.3408,22.3789,14400.0
2013-06-27 10:35:00,23.48,23.51,23.45,23.48,26400.0,22.3885,22.4171,22.3599,22.3885,26400.0
2013-06-27 10:40:00,23.47,23.48,23.4,23.4,13400.0,22.3789,22.3885,22.3122,22.3122,13400.0
2013-06-27 10:45:00,23.4,23.4,23.36,23.37,4800.0,22.3122,22.3122,22.2741,22.2836,4800.0
2013-06-27 10:50:00,23.37,23.39,23.35,23.39,6200.0,22.2836,22.3027,22.2645,22.3027,6200.0
2013-06-27 10:55:00,23.39,23.43,23.39,23.43,6000.0,22.3027,22.3408,22.3027,22.3408,6000.0
2013-06-27 11:00:00,23.41,23.48,23.41,23.47,3200.0,22.3217,22.3885,22.3217,22.3789,3200.0
2013-06-27 11:05:00,23.48,23.5,23.39,23.39,47600.0,22.3885,22.4075,22.3027,22.3027,47600.0
2013-06-27 11:10:00,23.39,23.4,23.36,23.39,8000.0,22.3027,22.3122,22.2741,22.3027,8000.0
2013-06-27 11:15:00,23.39,23.41,23.38,23.41,7600.0,22.3027,22.3217,22.2931,22.3217,7600.0
2013-06-27 11:20:00,23.4,23.43,23.4,23.43,3200.0,22.3122,22.3408,22.3122,22.3408,3200.0
2013-06-27 11:25:00,23.43,23.43,23.39,23.39,4400.0,22.3408,22.3408,22.3027,22.3027,4400.0
2013-06-27 11:30:00,23.41,23.43,23.41,23.43,6000.0,22.3217,22.3408,22.3217,22.3408,6000.0
2013-06-27 11:35:00,23.43,23.45,23.43,23.45,2200.0,22.3408,22.3599,22.3408,22.3599,2200.0
2013-06-27 11:40:00,23.45,23.48,23.45,23.48,3800.0,22.3599,22.3885,22.3599,22.3885,3800.0
2013-06-27 11:45:00,23.49,23.49,23.47,23.47,3400.0,22.398,22.398,22.3789,22.3789,3400.0
2013-06-27 11:50:00,23.49,23.5,23.48,23.48,6200.0,22.398,22.4075,22.3885,22.3885,6200.0
2013-06-27 11:55:00,23.49,23.5,23.49,23.49,18000.0,22.398,22.4075,22.398,22.398,18000.0
2013-06-27 12:00:00,23.49,23.49,23.48,23.49,3000.0,22.398,22.398,22.3885,22.398,3000.0
2013-06-27 12:05:00,23.5,23.5,23.48,23.49,4800.0,22.4075,22.4075,22.3885,22.398,4800.0
2013-06-27 12:10:00,23.48,23.49,23.48,23.49,2000.0,22.3885,22.398,22.3885,22.398,2000.0
2013-06-27 12:15:00,23.49,23.5,23.48,23.5,6200.0,22.398,22.4075,22.3885,22.4075,6200.0
2013-06-27 12:20:00,23.5,23.5,23.47,23.47,11600.0,22.4075,22.4075,22.3789,22.3789,11600.0
2013-06-27 12:25:00,23.48,23.48,23.47,23.48,6800.0,22.3885,22.3885,22.3789,22.3885,6800.0
2013-06-27 12:30:00,23.48,23.49,23.48,23.48,6000.0,22.3885,22.398,22.3885,22.3885,6000.0
2013-06-27 12:35:00,23.5,23.5,23.48,23.5,2600.0,22.4075,22.4075,22.3885,22.4075,2600.0
2013-06-27 12:40:00,23.5,23.5,23.49,23.49,15200.0,22.4075,22.4075,22.398,22.398,15200.0
2013-06-27 12:45:00,23.5,23.5,23.47,23.49,5400.0,22.4075,22.4075,22.3789,22.398,5400.0
2013-06-27 12:50:00,23.49,23.5,23.49,23.5,3200.0,22.398,22.4075,22.398,22.4075,3200.0
2013-06-27 12:55:00,23.5,23.53,23.5,23.52,15000.0,22.4075,22.4362,22.4075,22.4266,15000.0
2013-06-27 13:00:00,23.52,23.54,23.5,23.52,5000.0,22.4266,22.4457,22.4075,22.4266,5000.0
2013-06-27 13:05:00,23.52,23.52,23.5,23.52,4400.0,22.4266,22.4266,22.4075,22.4266,4400.0
2013-06-27 13:10:00,23.51,23.53,23.51,23.53,4200.0,22.4171,22.4362,22.4171,22.4362,4200.0
2013-06-27 13:15:00,23.52,23.55,23.52,23.55,4800.0,22.4266,22.4552,22.4266,22.4552,4800.0
2013-06-27 13:20:00,23.55,23.55,23.53,23.55,8600.0,22.4552,22.4552,22.4362,22.4552,8600.0
2013-06-27 13:25:00,23.54,23.56,23.53,23.55,11000.0,22.4457,22.4648,22.4362,22.4552,11000.0
2013-06-27 13:30:00,23.53,23.53,23.49,23.49,24000.0,22.4362,22.4362,22.398,22.398,24000.0
2013-06-27 13:35:00,23.5,23.5,23.48,23.48,4400.0,22.4075,22.4075,22.3885,22.3885,4400.0
2013-06-27 13:40:00,23.48,23.48,23.46,23.46,3600.0,22.3885,22.3885,22.3694,22.3694,3600.0
2013-06-27 13:45:00,23.46,23.46,23.45,23.46,6800.0,22.3694,22.3694,22.3599,22.3694,6800.0
2013-06-27 13:50:00,23.46,23.47,23.45,23.46,5400.0,22.3694,22.3789,22.3599,22.3694,5400.0
2013-06-27 13:55:00,23.46,23.47,23.45,23.45,2800.0,22.3694,22.3789,22.3599,22.3599,2800.0
2013-06-27 14:00:00,23.46,23.47,23.43,23.45,7200.0,22.3694,22.3789,22.3408,22.3599,7200.0
2013-06-27 14:05:00,23.45,23.46,23.45,23.46,6000.0,22.3599,22.3694,22.3599,22.3694,6000.0
2013-06-27 14:10:00,23.46,23.48,23.44,23.48,4600.0,22.3694,22.3885,22.3503,22.3885,4600.0
2013-06-27 14:15:00,23.48,23.49,23.47,23.49,6400.0,22.3885,22.398,22.3789,22.398,6400.0
2013-06-27 14:20:00,23.5,23.5,23.5,23.5,12400.0,22.4075,22.4075,22.4075,22.4075,12400.0
2013-06-27 14:25:00,23.5,23.5,23.49,23.5,19200.0,22.4075,22.4075,22.398,22.4075,19200.0
2013-06-27 14:30:00,23.5,23.5,23.48,23.5,9200.0,22.4075,22.4075,22.3885,22.4075,9200.0
2013-06-27 14:35:00,23.49,23.49,23.45,23.46,12600.0,22.398,22.398,22.3599,22.3694,12600.0
2013-06-27 14:40:00,23.46,23.47,23.46,23.46,5000.0,22.3694,22.3789,22.3694,22.3694,5000.0
2013-06-27 14:45:00,23.46,23.46,23.46,23.46,1200.0,22.3694,22.3694,22.3694,22.3694,1200.0
2013-06-27 14:50:00,23.47,23.49,23.46,23.46,8200.0,22.3789,22.398,22.3694,22.3694,8200.0
2013-06-27 14:55:00,23.46,23.47,23.46,23.47,5000.0,22.3694,22.3789,22.3694,22.3789,5000.0
2013-06-27 15:00:00,23.47,23.47,23.46,23.47,7200.0,22.3789,22.3789,22.3694,22.3789,7200.0
2013-06-27 15:05:00,23.47,23.5,23.47,23.5,5200.0,22.3789,22.4075,22.3789,22.4075,5200.0
2013-06-27 15:10:00,23.5,23.5,23.47,23.49,9400.0,22.4075,22.4075,22.3789,22.398,9400.0
2013-06-27 15:15:00,23.49,23.5,23.49,23.49,9800.0,22.398,22.4075,22.398,22.398,9800.0
2013-06-27 15:20:00,23.5,23.5,23.48,23.48,20800.0,22.4075,22.4075,22.3885,22.3885,20800.0
2013-06-27 15:25:00,23.48,23.5,23.48,23.5,20000.0,22.3885,22.4075,22.3885,22.4075,20000.0
2013-06-27 15:30:00,23.5,23.5,23.48,23.48,16000.0,22.4075,22.4075,22.3885,22.3885,16000.0
2013-06-27 15:35:00,23.49,23.5,23.49,23.49,11000.0,22.398,22.4075,22.398,22.398,11000.0
2013-06-27 15:40:00,23.49,23.5,23.49,23.5,9600.0,22.398,22.4075,22.398,22.4075,9600.0
2013-06-27 15:45:00,23.5,23.5,23.49,23.5,15400.0,22.4075,22.4075,22.398,22.4075,15400.0
2013-06-27 15:50:00,23.5,23.51,23.48,23.5,22400.0,22.4075,22.4171,22.3885,22.4075,22400.0
2013-06-27 15:55:00,23.5,23.5,23.47,23.47,37600.0,22.4075,22.4075,22.3789,22.3789,37600.0
2013-06-28 09:30:00,23.43,23.43,23.36,23.4,10800.0,22.3408,22.3408,22.2741,22.3122,10800.0
2013-06-28 09:35:00,23.43,23.43,23.42,23.43,2400.0,22.3408,22.3408,22.3313,22.3408,2400.0
2013-06-28 09:40:00,23.45,23.45,23.42,23.42,8800.0,22.3599,22.3599,22.3313,22.3313,8800.0
2013-06-28 09:45:00,23.43,23.45,23.38,23.4,16400.0,22.3408,22.3599,22.2931,22.3122,16400.0
2013-06-28 09:50:00,23.4,23.4,23.34,23.36,9600.0,22.3122,22.3122,22.255,22.2741,9600.0
2013-06-28 09:55:00,23.36,23.39,23.28,23.28,7000.0,22.2741,22.3027,22.1978,22.1978,7000.0
2013-06-28 10:00:00,23.31,23.35,23.27,23.27,70200.0,22.2264,22.2645,22.1882,22.1882,70200.0
2013-06-28 10:05:00,23.27,23.27,23.22,23.24,65000.0,22.1882,22.1882,22.1406,22.1596,65000.0
2013-06-28 10:10:00,23.24,23.26,23.22,23.22,23400.0,22.1596,22.1787,22.1406,22.1406,23400.0
2013-06-28 10:15:00,23.24,23.28,23.24,23.28,17800.0,22.1596,22.1978,22.1596,22.1978,17800.0
2013-06-28 10:20:00,23.28,23.31,23.28,23.31,7800.0,22.1978,22.2264,22.1978,22.2264,7800.0
2013-06-28 10:25:00,23.33,23.36,23.31,23.31,8200.0,22.2455,22.2741,22.2264,22.2264,8200.0
2013-06-28 10:30:00,23.32,23.32,23.29,23.29,10600.0,22.2359,22.2359,22.2073,22.2073,10600.0
2013-06-28 10:35:00,23.3,23.31,23.3,23.31,20000.0,22.2168,22.2264,22.2168,22.2264,20000.0
2013-06-28 10:40:00,23.32,23.32,23.29,23.29,13400.0,22.2359,22.2359,22.2073,22.2073,13400.0
2013-06-28 10:45:00,23.29,23.29,23.25,23.27,9200.0,22.2073,22.2073,22.1692,22.1882,9200.0
2013-06-28 10:50:00,23.27,23.29,23.26,23.28,8400.0,22.1882,22.2073,22.1787,22.1978,8400.0
2013-06-28 10:55:00,23.29,23.32,23.29,23.32,8000.0,22.2073,22.2359,22.2073,22.2359,8000.0
2013-06-28 11:00:00,23.32,23.38,23.32,23.38,5400.0,22.2359,22.2931,22.2359,22.2931,5400.0
2013-06-28 11:05:00,23.4,23.4,23.38,23.4,8000.0,22.3122,22.3122,22.2931,22.3122,8000.0
2013-06-28 11:10:00,23.42,23.43,23.36,23.36,13800.0,22.3313,22.3408,22.2741,22.2741,13800.0
2013-06-28 11:15:00,23.36,23.36,23.33,23.33,9800.0,22.2741,22.2741,22.2455,22.2455,9800.0
2013-06-28 11:20:00,23.34,23.34,23.29,23.29,11000.0,22.255,22.255,22.2073,22.2073,11000.0
2013-06-28 11:25:00,23.29,23.31,23.24,23.24,58600.0,22.2073,22.2264,22.1596,22.1596,58600.0
2013-06-28 11:30:00,23.24,23.25,23.24,23.25,8600.0,22.1596,22.1692,22.1596,22.1692,8600.0
2013-06-28 11:35:00,23.25,23.3,23.25,23.3,6200.0,22.1692,22.2168,22.1692,22.2168,6200.0
2013-06-28 11:40:00,23.3,23.3,23.27,23.3,4400.0,22.2168,22.2168,22.1882,22.2168,4400.0
2013-06-28 11:45:00,23.31,23.33,23.31,23.32,10200.0,22.2264,22.2455,22.2264,22.2359,10200.0
2013-06-28 11:50:00,23.32,23.32,23.25,23.27,18200.0,22.2359,22.2359,22.1692,22.1882,18200.0
2013-06-28 11:55:00,23.27,23.3,23.26,23.29,6000.0,22.1882,22.2168,22.1787,22.2073,6000.0
2013-06-28 12:00:00,23.29,23.31,23.26,23.26,6200.0,22.2073,22.2264,22.1787,22.1787,6200.0
2013-06-28 12:05:00,23.27,23.29,23.27,23.28,7800.0,22.1882,22.2073,22.1882,22.1978,7800.0
2013-06-28 12:10:00,23.28,23.28,23.24,23.25,13000.0,22.1978,22.1978,22.1596,22.1692,13000.0
2013-06-28 12:15:00,23.25,23.25,23.2,23.21,11000.0,22.1692,22.1692,22.1215,22.131,11000.0
2013-06-28 12:20:00,23.21,23.21,23.2,23.2,11000.0,22.131,22.131,22.1215,22.1215,11000.0
2013-06-28 12:25:00,23.21,23.23,23.21,23.23,4800.0,22.131,22.1501,22.131,22.1501,4800.0
2013-06-28 12:30:00,23.23,23.24,23.2,23.21,13000.0,22.1501,22.1596,22.1215,22.131,13000.0
2013-06-28 12:35:00,23.22,23.24,23.22,23.24,5200.0,22.1406,22.1596,22.1406,22.1596,5200.0
2013-06-28 12:40:00,23.24,23.24,23.21,23.22,17800.0,22.1596,22.1596,22.131,22.1406,17800.0
2013-06-28 12:45:00,23.22,23.22,23.2,23.21,6400.0,22.1406,22.1406,22.1215,22.131,6400.0
2013-06-28 12:50:00,23.2,23.23,23.18,23.23,13600.0,22.1215,22.1501,22.1024,22.1501,13600.0
2013-06-28 12:55:00,23.23,23.24,23.18,23.19,15000.0,22.1501,22.1596,22.1024,22.112,15000.0
2013-06-28 13:00:00,23.18,23.19,23.17,23.18,8200.0,22.1024,22.112,22.0929,22.1024,8200.0
2013-06-28 13:05:00,23.18,23.2,23.18,23.18,10000.0,22.1024,22.1215,22.1024,22.1024,10000.0
2013-06-28 13:10:00,23.18,23.2,23.18,23.2,7800.0,22.1024,22.1215,22.1024,22.1215,7800.0
2013-06-28 13:15:00,23.19,23.2,23.16,23.16,11200.0,22.112,22.1215,22.0834,22.0834,11200.0
2013-06-28 13:20:00,23.16,23.17,23.12,23.13,31600.0,22.0834,22.0929,22.0452,22.0547,31600.0
2013-06-28 13:25:00,23.12,23.12,23.09,23.1,34000.0,22.0452,22.0452,22.0166,22.0261,34000.0
2013-06-28 13:30:00,23.1,23.1,23.09,23.1,22000.0,22.0261,22.0261,22.0166,22.0261,22000.0
2013-06-28 13:35:00,23.1,23.1,23.08,23.08,97000.0,22.0261,22.0261,22.0071,22.0071,97000.0
2013-06-28 13:40:00,23.08,23.08,23.05,23.06,40000.0,22.0071,22.0071,21.9785,21.988,40000.0
2013-06-28 13:45:00,23.08,23.12,23.07,23.11,27400.0,22.0071,22.0452,21.9975,22.0357,27400.0
2013-06-28 13:50:00,23.11,23.15,23.11,23.15,19400.0,22.0357,22.0738,22.0357,22.0738,19400.0
2013-06-28 13:55:00,23.15,23.16,23.14,23.15,13600.0,22.0738,22.0834,22.0643,22.0738,13600.0
2013-06-28 14:00:00,23.15,23.18,23.15,23.17,68400.0,22.0738,22.1024,22.0738,22.0929,68400.0
2013-06-28 14:05:00,23.17,23.18,23.16,23.17,69800.0,22.0929,22.1024,22.0834,22.0929,69800.0
2013-06-28 14:10:00,23.17,23.21,23.17,23.2,11200.0,22.0929,22.131,22.0929,22.1215,11200.0
2013-06-28 14:15:00,23.2,23.21,23.2,23.2,12600.0,22.1215,22.131,22.1215,22.1215,12600.0
2013-06-28 14:20:00,23.2,23.22,23.2,23.22,20600.0,22.1215,22.1406,22.1215,22.1406,20600.0
2013-06-28 14:25:00,23.22,23.25,23.18,23.22,34800.0,22.1406,22.1692,22.1024,22.1406,34800.0
2013-06-28 14:30:00,23.22,23.26,23.22,23.25,12400.0,22.1406,22.1787,22.1406,22.1692,12400.0
2013-06-28 14:35:00,23.25,23.28,23.25,23.27,8200.0,22.1692,22.1978,22.1692,22.1882,8200.0
2013-06-28 14:40:00,23.26,23.27,23.2,23.24,29800.0,22.1787,22.1882,22.1215,22.1596,29800.0
2013-06-28 14:45:00,23.25,23.25,23.24,23.24,8200.0,22.1692,22.1692,22.1596,22.1596,8200.0
2013-06-28 14:50:00,23.25,23.25,23.23,23.24,13600.0,22.1692,22.1692,22.1501,22.1596,13600.0
2013-06-28 14:55:00,23.24,23.24,23.21,23.22,13400.0,22.1596,22.1596,22.131,22.1406,13400.0
2013-06-28 15:00:00,23.22,23.24,23.21,23.21,19000.0,22.1406,22.1596,22.131,22.131,19000.0
2013-06-28 15:05:00,23.21,23.22,23.16,23.2,34200.0,22.131,22.1406,22.0834,22.1215,34200.0
2013-06-28 15:10:00,23.21,23.24,23.21,23.24,18400.0,22.131,22.1596,22.131,22.1596,18400.0
2013-06-28 15:15:00,23.24,23.25,23.22,23.24,18000.0,22.1596,22.1692,22.1406,22.1596,18000.0
2013-06-28 15:20:00,23.24,23.25,23.22,23.23,14000.0,22.1596,22.1692,22.1406,22.1501,14000.0
2013-06-28 15:25:00,23.23,23.23,23.22,23.23,17000.0,22.1501,22.1501,22.1406,22.1501,17000.0
2013-06-28 15:30:00,23.23,23.23,23.22,23.23,35200.0,22.1501,22.1501,22.1406,22.1501,35200.0
2013-06-28 15:35:00,23.23,23.23,23.22,23.23,27800.0,22.1501,22.1501,22.1406,22.1501,27800.0
2013-06-28 15:40:00,23.23,23.23,23.21,23.22,40200.0,22.1501,22.1501,22.131,22.1406,40200.0
2013-06-28 15:45:00,23.22,23.25,23.22,23.24,74200.0,22.1406,22.1692,22.1406,22.1596,74200.0
2013-06-28 15:50:00,23.24,23.25,23.2,23.21,51000.0,22.1596,22.1692,22.1215,22.131,51000.0
2013-06-28 15:55:00,23.21,23.21,23.15,23.16,134200.0,22.131,22.131,22.0738,22.0834,134200.0
2013-07-01 09:30:00,23.25,23.45,23.22,23.45,15600.0,22.1692,22.3599,22.1406,22.3599,15600.0
2013-07-01 09:35:00,23.44,23.49,23.43,23.43,3600.0,22.3503,22.398,22.3408,22.3408,3600.0
2013-07-01 09:40:00,23.43,23.44,23.35,23.35,12200.0,22.3408,22.3503,22.2645,22.2645,12200.0
2013-07-01 09:45:00,23.36,23.45,23.35,23.45,6800.0,22.2741,22.3599,22.2645,22.3599,6800.0
2013-07-01 09:50:00,23.49,23.52,23.49,23.5,2200.0,22.398,22.4266,22.398,22.4075,2200.0
2013-07-01 09:55:00,23.51,23.52,23.47,23.47,13000.0,22.4171,22.4266,22.3789,22.3789,13000.0
2013-07-01 10:00:00,23.49,23.56,23.48,23.49,24600.0,22.398,22.4648,22.3885,22.398,24600.0
2013-07-01 10:05:00,23.49,23.5,23.47,23.49,9600.0,22.398,22.4075,22.3789,22.398,9600.0
2013-07-01 10:10:00,23.49,23.51,23.48,23.5,19800.0,22.398,22.4171,22.3885,22.4075,19800.0
2013-07-01 10:15:00,23.5,23.5,23.48,23.49,11400.0,22.4075,22.4075,22.3885,22.398,11400.0
2013-07-01 10:20:00,23.49,23.51,23.48,23.48,13800.0,22.398,22.4171,22.3885,22.3885,13800.0
2013-07-01 10:25:00,23.49,23.49,23.46,23.48,10400.0,22.398,22.398,22.3694,22.3885,10400.0
2013-07-01 10:30:00,23.48,23.49,23.47,23.48,8400.0,22.3885,22.398,22.3789,22.3885,8400.0
2013-07-01 10:35:00,23.48,23.48,23.43,23.45,13000.0,22.3885,22.3885,22.3408,22.3599,13000.0
2013-07-01 10:40:00,23.45,23.46,23.41,23.42,6800.0,22.3599,22.3694,22.3217,22.3313,6800.0
2013-07-01 10:45:00,23.42,23.44,23.41,23.41,10600.0,22.3313,22.3503,22.3217,22.3217,10600.0
2013-07-01 10:50:00,23.42,23.45,23.42,23.43,10600.0,22.3313,22.3599,22.3313,22.3408,10600.0
2013-07-01 10:55:00,23.42,23.43,23.39,23.42,12200.0,22.3313,22.3408,22.3027,22.3313,12200.0
2013-07-01 11:00:00,23.41,23.43,23.4,23.41,9800.0,22.3217,22.3408,22.3122,22.3217,9800.0
2013-07-01 11:05:00,23.41,23.44,23.41,23.43,10600.0,22.3217,22.3503,22.3217,22.3408,10600.0
2013-07-01 11:10:00,23.43,23.45,23.43,23.43,31400.0,22.3408,22.3599,22.3408,22.3408,31400.0
2013-07-01 11:15:00,23.43,23.45,23.42,23.43,42000.0,22.3408,22.3599,22.3313,22.3408,42000.0
2013-07-01 11:20:00,23.43,23.44,23.4,23.41,35200.0,22.3408,22.3503,22.3122,22.3217,35200.0
2013-07-01 11:25:00,23.41,23.42,23.37,23.41,23000.0,22.3217,22.3313,22.2836,22.3217,23000.0
2013-07-01 11:30:00,23.4,23.43,23.4,23.43,12000.0,22.3122,22.3408,22.3122,22.3408,12000.0
2013-07-01 11:35:00,23.43,23.44,23.36,23.36,17400.0,22.3408,22.3503,22.2741,22.2741,17400.0
2013-07-01 11:40:00,23.36,23.36,23.33,23.34,12800.0,22.2741,22.2741,22.2455,22.255,12800.0
2013-07-01 11:45:00,23.34,23.4,23.34,23.39,10400.0,22.255,22.3122,22.255,22.3027,10400.0
2013-07-01 11:50:00,23.39,23.43,23.39,23.39,13400.0,22.3027,22.3408,22.3027,22.3027,13400.0
2013-07-01 11:55:00,23.39,23.4,23.39,23.39,8400.0,22.3027,22.3122,22.3027,22.3027,8400.0
2013-07-01 12:00:00,23.4,23.42,23.38,23.38,11200.0,22.3122,22.3313,22.2931,22.2931,11200.0
2013-07-01 12:05:00,23.39,23.4,23.36,23.38,13000.0,22.3027,22.3122,22.2741,22.2931,13000.0
2013-07-01 12:10:00,23.38,23.4,23.36,23.38,13400.0,22.2931,22.3122,22.2741,22.2931,13400.0
2013-07-01 12:15:00,23.38,23.4,23.37,23.38,9000.0,22.2931,22.3122,22.2836,22.2931,9000.0
2013-07-01 12:20:00,23.38,23.39,23.36,23.38,5800.0,22.2931,22.3027,22.2741,22.2931,5800.0
2013-07-01 12:25:00,23.38,23.38,23.36,23.36,11200.0,22.2931,22.2931,22.2741,22.2741,11200.0
2013-07-01 12:30:00,23.38,23.38,23.36,23.37,6000.0,22.2931,22.2931,22.2741,22.2836,6000.0
2013-07-01 12:35:00,23.37,23.39,23.36,23.39,8600.0,22.2836,22.3027,22.2741,22.3027,8600.0
2013-07-01 12:40:00,23.39,23.4,23.39,23.4,4600.0,22.3027,22.3122,22.3027,22.3122,4600.0
2013-07-01 12:45:00,23.41,23.42,23.38,23.41,7000.0,22.3217,22.3313,22.2931,22.3217,7000.0
2013-07-01 12:50:00,23.41,23.42,23.4,23.42,6000.0,22.3217,22.3313,22.3122,22.3313,6000.0
2013-07-01 12:55:00,23.42,23.42,23.41,23.41,8400.0,22.3313,22.3313,22.3217,22.3217,8400.0
2013-07-01 13:00:00,23.41,23.43,23.4,23.43,5400.0,22.3217,22.3408,22.3122,22.3408,5400.0
2013-07-01 13:05:00,23.43,23.44,23.43,23.43,5200.0,22.3408,22.3503,22.3408,22.3408,5200.0
2013-07-01 13:10:00,23.43,23.46,23.43,23.45,9800.0,22.3408,22.3694,22.3408,22.3599,9800.0
2013-07-01 13:15:00,23.46,23.48,23.45,23.46,6000.0,22.3694,22.3885,22.3599,22.3694,6000.0
2013-07-01 13:20:00,23.46,23.47,23.45,23.46,1600.0,22.3694,22.3789,22.3599,22.3694,1600.0
2013-07-01 13:25:00,23.48,23.5,23.48,23.49,6400.0,22.3885,22.4075,22.3885,22.398,6400.0
2013-07-01 13:30:00,23.5,23.5,23.43,23.45,24800.0,22.4075,22.4075,22.3408,22.3599,24800.0
2013-07-01 13:35:00,23.45,23.45,23.43,23.45,29000.0,22.3599,22.3599,22.3408,22.3599,29000.0
2013-07-01 13:40:00,23.45,23.45,23.42,23.42,11000.0,22.3599,22.3599,22.3313,22.3313,11000.0
2013-07-01 13:45:00,23.43,23.43,23.41,23.41,4800.0,22.3408,22.3408,22.3217,22.3217,4800.0
2013-07-01 13:50:00,23.41,23.42,23.4,23.4,9400.0,22.3217,22.3313,22.3122,22.3122,9400.0
2013-07-01 13:55:00,23.4,23.4,23.37,23.37,7200.0,22.3122,22.3122,22.2836,22.2836,7200.0
2013-07-01 14:00:00,23.38,23.4,23.38,23.39,9800.0,22.2931,22.3122,22.2931,22.3027,9800.0
2013-07-01 14:05:00,23.39,23.41,23.39,23.4,24800.0,22.3027,22.3217,22.3027,22.3122,24800.0
2013-07-01 14:10:00,23.4,23.41,23.4,23.4,14200.0,22.3122,22.3217,22.3122,22.3122,14200.0
2013-07-01 14:15:00,23.4,23.4,23.39,23.4,9600.0,22.3122,22.3122,22.3027,22.3122,9600.0
2013-07-01 14:20:00,23.4,23.4,23.36,23.4,22600.0,22.3122,22.3122,22.2741,22.3122,22600.0
2013-07-01 14:25:00,23.4,23.41,23.4,23.41,13600.0,22.3122,22.3217,22.3122,22.3217,13600.0
2013-07-01 14:30:00,23.41,23.42,23.4,23.41,11800.0,22.3217,22.3313,22.3122,22.3217,11800.0
2013-07-01 14:35:00,23.41,23.42,23.4,23.4,11800.0,22.3217,22.3313,22.3122,22.3122,11800.0
2013-07-01 14:40:00,23.4,23.43,23.4,23.42,19200.0,22.3122,22.3408,22.3122,22.3313,19200.0
2013-07-01 14:45:00,23.43,23.43,23.4,23.4,12200.0,22.3408,22.3408,22.3122,22.3122,12200.0
2013-07-01 14:50:00,23.41,23.43,23.4,23.42,13400.0,22.3217,22.3408,22.3122,22.3313,13400.0
2013-07-01 14:55:00,23.42,23.43,23.42,23.43,12400.0,22.3313,22.3408,22.3313,22.3408,12400.0
2013-07-01 15:00:00,23.43,23.44,23.42,23.43,17600.0,22.3408,22.3503,22.3313,22.3408,17600.0
2013-07-01 15:05:00,23.44,23.45,23.44,23.45,14400.0,22.3503,22.3599,22.3503,22.3599,14400.0
2013-07-01 15:10:00,23.45,23.45,23.45,23.45,17000.0,22.3599,22.3599,22.3599,22.3599,17000.0
2013-07-01 15:15:00,23.45,23.45,23.43,23.45,13200.0,22.3599,22.3599,22.3408,22.3599,13200.0
2013-07-01 15:20:00,23.45,23.48,23.45,23.48,17400.0,22.3599,22.3885,22.3599,22.3885,17400.0
2013-07-01 15:25:00,23.47,23.47,23.45,23.45,20000.0,22.3789,22.3789,22.3599,22.3599,20000.0
2013-07-01 15:30:00,23.45,23.46,23.41,23.43,23200.0,22.3599,22.3694,22.3217,22.3408,23200.0
2013-07-01 15:35:00,23.45,23.45,23.42,23.43,24000.0,22.3599,22.3599,22.3313,22.3408,24000.0
2013-07-01 15:40:00,23.43,23.43,23.41,23.41,29000.0,22.3408,22.3408,22.3217,22.3217,29000.0
2013-07-01 15:45:00,23.41,23.42,23.4,23.4,27200.0,22.3217,22.3313,22.3122,22.3122,27200.0
2013-07-01 15:50:00,23.4,23.41,23.38,23.39,27800.0,22.3122,22.3217,22.2931,22.3027,27800.0
2013-07-01 15:55:00,23.39,23.42,23.35,23.38,157000.0,22.3027,22.3313,22.2645,22.2931,157000.0
2013-07-02 09:30:00,23.39,23.5,23.38,23.39,8600.0,22.3027,22.4075,22.2931,22.3027,8600.0
2013-07-02 09:35:00,23.39,23.49,23.39,23.45,7800.0,22.3027,22.398,22.3027,22.3599,7800.0
2013-07-02 09:40:00,23.49,23.5,23.45,23.47,23000.0,22.398,22.4075,22.3599,22.3789,23000.0
2013-07-02 09:45:00,23.5,23.5,23.48,23.49,34000.0,22.4075,22.4075,22.3885,22.398,34000.0
2013-07-02 09:50:00,23.48,23.51,23.48,23.51,7000.0,22.3885,22.4171,22.3885,22.4171,7000.0
2013-07-02 09:55:00,23.54,23.55,23.47,23.48,7000.0,22.4457,22.4552,22.3789,22.3885,7000.0
2013-07-02 10:00:00,23.49,23.53,23.43,23.46,18000.0,22.398,22.4362,22.3408,22.3694,18000.0
2013-07-02 10:05:00,23.46,23.54,23.45,23.53,9200.0,22.3694,22.4457,22.3599,22.4362,9200.0
2013-07-02 10:10:00,23.54,23.54,23.46,23.49,17200.0,22.4457,22.4457,22.3694,22.398,17200.0
2013-07-02 10:15:00,23.49,23.5,23.46,23.48,9800.0,22.398,22.4075,22.3694,22.3885,9800.0
2013-07-02 10:20:00,23.49,23.51,23.46,23.46,13200.0,22.398,22.4171,22.3694,22.3694,13200.0
2013-07-02 10:25:00,23.46,23.5,23.46,23.49,4400.0,22.3694,22.4075,22.3694,22.398,4400.0
2013-07-02 10:30:00,23.49,23.5,23.46,23.49,8400.0,22.398,22.4075,22.3694,22.398,8400.0
2013-07-02 10:35:00,23.49,23.51,23.47,23.47,20200.0,22.398,22.4171,22.3789,22.3789,20200.0
2013-07-02 10:40:00,23.47,23.5,23.47,23.48,11600.0,22.3789,22.4075,22.3789,22.3885,11600.0
2013-07-02 10:45:00,23.49,23.5,23.49,23.49,6800.0,22.398,22.4075,22.398,22.398,6800.0
2013-07-02 10:50:00,23.5,23.51,23.49,23.5,18400.0,22.4075,22.4171,22.398,22.4075,18400.0
2013-07-02 10:55:00,23.5,23.5,23.49,23.49,8600.0,22.4075,22.4075,22.398,22.398,8600.0
2013-07-02 11:00:00,23.5,23.5,23.48,23.49,9800.0,22.4075,22.4075,22.3885,22.398,9800.0
2013-07-02 11:05:00,23.49,23.5,23.48,23.48,12800.0,22.398,22.4075,22.3885,22.3885,12800.0
2013-07-02 11:10:00,23.48,23.52,23.48,23.52,10200.0,22.3885,22.4266,22.3885,22.4266,10200.0
2013-07-02 11:15:00,23.52,23.53,23.49,23.53,13800.0,22.4266,22.4362,22.398,22.4362,13800.0
2013-07-02 11:20:00,23.53,23.53,23.47,23.48,15800.0,22.4362,22.4362,22.3789,22.3885,15800.0
2013-07-02 11:25:00,23.48,23.49,23.47,23.49,7600.0,22.3885,22.398,22.3789,22.398,7600.0
2013-07-02 11:30:00,23.5,23.5,23.49,23.5,12800.0,22.4075,22.4075,22.398,22.4075,12800.0
2013-07-02 11:35:00,23.5,23.5,23.49,23.49,6800.0,22.4075,22.4075,22.398,22.398,6800.0
2013-07-02 11:40:00,23.49,23.52,23.49,23.5,12000.0,22.398,22.4266,22.398,22.4075,12000.0
2013-07-02 11:45:00,23.49,23.54,23.49,23.52,10400.0,22.398,22.4457,22.398,22.4266,10400.0
2013-07-02 11:50:00,23.52,23.52,23.5,23.5,6200.0,22.4266,22.4266,22.4075,22.4075,6200.0
2013-07-02 11:55:00,23.5,23.52,23.49,23.52,12000.0,22.4075,22.4266,22.398,22.4266,12000.0
2013-07-02 12:00:00,23.52,23.56,23.5,23.51,19800.0,22.4266,22.4648,22.4075,22.4171,19800.0
2013-07-02 12:05:00,23.51,23.52,23.47,23.47,13200.0,22.4171,22.4266,22.3789,22.3789,13200.0
2013-07-02 12:10:00,23.47,23.47,23.45,23.45,4400.0,22.3789,22.3789,22.3599,22.3599,4400.0
2013-07-02 12:15:00,23.46,23.48,23.46,23.48,7200.0,22.3694,22.3885,22.3694,22.3885,7200.0
2013-07-02 12:20:00,23.48,23.48,23.41,23.42,9600.0,22.3885,22.3885,22.3217,22.3313,9600.0
2013-07-02 12:25:00,23.42,23.42,23.32,23.34,58200.0,22.3313,22.3313,22.2359,22.255,58200.0
2013-07-02 12:30:00,23.35,23.36,23.33,23.36,8000.0,22.2645,22.2741,22.2455,22.2741,8000.0
2013-07-02 12:35:00,23.36,23.41,23.36,23.4,6200.0,22.2741,22.3217,22.2741,22.3122,6200.0
2013-07-02 12:40:00,23.4,23.4,23.37,23.39,4000.0,22.3122,22.3122,22.2836,22.3027,4000.0
2013-07-02 12:45:00,23.38,23.38,23.34,23.38,6000.0,22.2931,22.2931,22.255,22.2931,6000.0
2013-07-02 12:50:00,23.39,23.39,23.34,23.34,9400.0,22.3027,22.3027,22.255,22.255,9400.0
2013-07-02 12:55:00,23.34,23.35,23.33,23.33,9200.0,22.255,22.2645,22.2455,22.2455,9200.0
2013-07-02 13:00:00,23.33,23.33,23.29,23.29,7000.0,22.2455,22.2455,22.2073,22.2073,7000.0
2013-07-02 13:05:00,23.3,23.34,23.3,23.34,10400.0,22.2168,22.255,22.2168,22.255,10400.0
2013-07-02 13:10:00,23.34,23.34,23.3,23.3,15800.0,22.255,22.255,22.2168,22.2168,15800.0
2013-07-02 13:15:00,23.29,23.3,23.29,23.3,7600.0,22.2073,22.2168,22.2073,22.2168,7600.0
2013-07-02 13:20:00,23.31,23.33,23.3,23.31,6800.0,22.2264,22.2455,22.2168,22.2264,6800.0
2013-07-02 13:25:00,23.31,23.32,23.3,23.3,10200.0,22.2264,22.2359,22.2168,22.2168,10200.0
2013-07-02 13:30:00,23.3,23.31,23.3,23.31,7800.0,22.2168,22.2264,22.2168,22.2264,7800.0
2013-07-02 13:35:00,23.31,23.31,23.26,23.26,9200.0,22.2264,22.2264,22.1787,22.1787,9200.0
2013-07-02 13:40:00,23.26,23.26,23.23,23.25,8800.0,22.1787,22.1787,22.1501,22.1692,8800.0
2013-07-02 13:45:00,23.25,23.25,23.24,23.24,6600.0,22.1692,22.1692,22.1596,22.1596,6600.0
2013-07-02 13:50:00,23.25,23.29,23.25,23.28,6800.0,22.1692,22.2073,22.1692,22.1978,6800.0
2013-07-02 13:55:00,23.28,23.28,23.25,23.28,17200.0,22.1978,22.1978,22.1692,22.1978,17200.0
2013-07-02 14:00:00,23.27,23.27,23.22,23.25,12000.0,22.1882,22.1882,22.1406,22.1692,12000.0
2013-07-02 14:05:00,23.27,23.27,23.23,23.23,11000.0,22.1882,22.1882,22.1501,22.1501,11000.0
2013-07-02 14:10:00,23.22,23.24,23.22,23.24,11200.0,22.1406,22.1596,22.1406,22.1596,11200.0
2013-07-02 14:15:00,23.23,23.25,23.19,23.21,14600.0,22.1501,22.1692,22.112,22.131,14600.0
2013-07-02 14:20:00,23.21,23.25,23.21,23.24,10000.0,22.131,22.1692,22.131,22.1596,10000.0
2013-07-02 14:25:00,23.24,23.24,23.18,23.2,7000.0,22.1596,22.1596,22.1024,22.1215,7000.0
2013-07-02 14:30:00,23.2,23.25,23.18,23.25,9200.0,22.1215,22.1692,22.1024,22.1692,9200.0
2013-07-02 14:35:00,23.25,23.25,23.21,23.21,8600.0,22.1692,22.1692,22.131,22.131,8600.0
2013-07-02 14:40:00,23.22,23.25,23.22,23.22,5200.0,22.1406,22.1692,22.1406,22.1406,5200.0
2013-07-02 14:45:00,23.23,23.25,23.23,23.25,9200.0,22.1501,22.1692,22.1501,22.1692,9200.0
2013-07-02 14:50:00,23.25,23.27,23.25,23.27,14000.0,22.1692,22.1882,22.1692,22.1882,14000.0
2013-07-02 14:55:00,23.27,23.29,23.25,23.25,10400.0,22.1882,22.2073,22.1692,22.1692,10400.0
2013-07-02 15:00:00,23.25,23.25,23.23,23.24,8800.0,22.1692,22.1692,22.1501,22.1596,8800.0
2013-07-02 15:05:00,23.24,23.27,23.24,23.25,37000.0,22.1596,22.1882,22.1596,22.1692,37000.0
2013-07-02 15:10:00,23.26,23.27,23.25,23.26,60000.0,22.1787,22.1882,22.1692,22.1787,60000.0
2013-07-02 15:15:00,23.26,23.32,23.26,23.32,15800.0,22.1787,22.2359,22.1787,22.2359,15800.0
2013-07-02 15:20:00,23.32,23.32,23.28,23.28,21400.0,22.2359,22.2359,22.1978,22.1978,21400.0
2013-07-02 15:25:00,23.28,23.31,23.27,23.3,21600.0,22.1978,22.2264,22.1882,22.2168,21600.0
2013-07-02 15:30:00,23.3,23.31,23.28,23.3,27800.0,22.2168,22.2264,22.1978,22.2168,27800.0
2013-07-02 15:35:00,23.31,23.31,23.28,23.31,15200.0,22.2264,22.2264,22.1978,22.2264,15200.0
2013-07-02 15:40:00,23.32,23.34,23.31,23.32,15400.0,22.2359,22.255,22.2264,22.2359,15400.0
2013-07-02 15:45:00,23.32,23.33,23.29,23.3,52400.0,22.2359,22.2455,22.2073,22.2168,52400.0
2013-07-02 15:50:00,23.3,23.33,23.29,23.3,45600.0,22.2168,22.2455,22.2073,22.2168,45600.0
2013-07-02 15:55:00,23.3,23.31,23.29,23.3,66800.0,22.2168,22.2264,22.2073,22.2168,66800.0
2013-07-03 09:30:00,23.27,23.34,23.1,23.34,30400.0,22.1882,22.255,22.0261,22.255,30400.0
2013-07-03 09:35:00,23.34,23.38,23.28,23.3,24600.0,22.255,22.2931,22.1978,22.2168,24600.0
2013-07-03 09:40:00,23.32,23.35,23.27,23.27,20600.0,22.2359,22.2645,22.1882,22.1882,20600.0
2013-07-03 09:45:00,23.28,23.36,23.25,23.26,13600.0,22.1978,22.2741,22.1692,22.1787,13600.0
2013-07-03 09:50:00,23.27,23.34,23.27,23.29,12800.0,22.1882,22.255,22.1882,22.2073,12800.0
2013-07-03 09:55:00,23.29,23.29,23.14,23.14,22800.0,22.2073,22.2073,22.0643,22.0643,22800.0
2013-07-03 10:00:00,23.16,23.26,23.14,23.18,19200.0,22.0834,22.1787,22.0643,22.1024,19200.0
2013-07-03 10:05:00,23.21,23.25,23.2,23.22,22800.0,22.131,22.1692,22.1215,22.1406,22800.0
2013-07-03 10:10:00,23.23,23.24,23.18,23.23,15000.0,22.1501,22.1596,22.1024,22.1501,15000.0
2013-07-03 10:15:00,23.23,23.24,23.2,23.21,13000.0,22.1501,22.1596,22.1215,22.131,13000.0
2013-07-03 10:20:00,23.21,23.26,23.21,23.25,21200.0,22.131,22.1787,22.131,22.1692,21200.0
2013-07-03 10:25:00,23.25,23.25,23.24,23.24,9800.0,22.1692,22.1692,22.1596,22.1596,9800.0
2013-07-03 10:30:00,23.25,23.25,23.21,23.25,15600.0,22.1692,22.1692,22.131,22.1692,15600.0
2013-07-03 10:35:00,23.25,23.25,23.2,23.21,9000.0,22.1692,22.1692,22.1215,22.131,9000.0
2013-07-03 10:40:00,23.21,23.24,23.21,23.24,5400.0,22.131,22.1596,22.131,22.1596,5400.0
2013-07-03 10:45:00,23.24,23.26,23.22,23.23,8200.0,22.1596,22.1787,22.1406,22.1501,8200.0
2013-07-03 10:50:00,23.24,23.26,23.23,23.23,7400.0,22.1596,22.1787,22.1501,22.1501,7400.0
2013-07-03 10:55:00,23.25,23.25,23.22,23.22,12800.0,22.1692,22.1692,22.1406,22.1406,12800.0
2013-07-03 11:00:00,23.24,23.26,23.23,23.25,7200.0,22.1596,22.1787,22.1501,22.1692,7200.0
2013-07-03 11:05:00,23.26,23.27,23.26,23.27,8400.0,22.1787,22.1882,22.1787,22.1882,8400.0
2013-07-03 11:10:00,23.28,23.28,23.25,23.27,23800.0,22.1978,22.1978,22.1692,22.1882,23800.0
2013-07-03 11:15:00,23.28,23.29,23.28,23.29,15600.0,22.1978,22.2073,22.1978,22.2073,15600.0
2013-07-03 11:20:00,23.29,23.29,23.22,23.23,15600.0,22.2073,22.2073,22.1406,22.1501,15600.0
2013-07-03 11:25:00,23.23,23.25,23.23,23.25,13200.0,22.1501,22.1692,22.1501,22.1692,13200.0
2013-07-03 11:30:00,23.25,23.26,23.25,23.25,28400.0,22.1692,22.1787,22.1692,22.1692,28400.0
2013-07-03 11:35:00,23.26,23.26,23.22,23.24,11400.0,22.1787,22.1787,22.1406,22.1596,11400.0
2013-07-03 11:40:00,23.25,23.27,23.24,23.25,16000.0,22.1692,22.1882,22.1596,22.1692,16000.0
2013-07-03 11:45:00,23.25,23.25,23.22,23.24,16000.0,22.1692,22.1692,22.1406,22.1596,16000.0
2013-07-03 11:50:00,23.24,23.26,23.23,23.24,23800.0,22.1596,22.1787,22.1501,22.1596,23800.0
2013-07-03 11:55:00,23.25,23.3,23.24,23.3,23600.0,22.1692,22.2168,22.1596,22.2168,23600.0
2013-07-03 12:00:00,23.3,23.3,23.28,23.28,24200.0,22.2168,22.2168,22.1978,22.1978,24200.0
2013-07-03 12:05:00,23.28,23.29,23.27,23.27,32800.0,22.1978,22.2073,22.1882,22.1882,32800.0
2013-07-03 12:10:00,23.27,23.28,23.23,23.23,17400.0,22.1882,22.1978,22.1501,22.1501,17400.0
2013-07-03 12:15:00,23.23,23.29,23.23,23.29,17000.0,22.1501,22.2073,22.1501,22.2073,17000.0
2013-07-03 12:20:00,23.29,23.3,23.25,23.25,41800.0,22.2073,22.2168,22.1692,22.1692,41800.0
2013-07-03 12:25:00,23.25,23.25,23.23,23.25,19600.0,22.1692,22.1692,22.1501,22.1692,19600.0
2013-07-03 12:30:00,23.25,23.25,23.24,23.25,16200.0,22.1692,22.1692,22.1596,22.1692,16200.0
2013-07-03 12:35:00,23.25,23.25,23.24,23.25,18200.0,22.1692,22.1692,22.1596,22.1692,18200.0
2013-07-03 12:40:00,23.25,23.25,23.25,23.25,34800.0,22.1692,22.1692,22.1692,22.1692,34800.0
2013-07-03 12:45:00,23.25,23.27,23.25,23.26,18800.0,22.1692,22.1882,22.1692,22.1787,18800.0
2013-07-03 12:50:00,23.26,23.27,23.23,23.25,20200.0,22.1787,22.1882,22.1501,22.1692,20200.0
2013-07-03 12:55:00,23.25,23.27,23.23,23.24,26400.0,22.1692,22.1882,22.1501,22.1596,26400.0
2013-07-05 09:30:00,23.39,23.46,23.39,23.45,8000.0,22.3027,22.3694,22.3027,22.3599,8000.0
2013-07-05 09:35:00,23.45,23.45,23.38,23.38,5600.0,22.3599,22.3599,22.2931,22.2931,5600.0
2013-07-05 09:40:00,23.38,23.38,23.32,23.34,3000.0,22.2931,22.2931,22.2359,22.255,3000.0
2013-07-05 09:45:00,23.35,23.42,23.33,23.41,9000.0,22.2645,22.3313,22.2455,22.3217,9000.0
2013-07-05 09:50:00,23.41,23.41,23.4,23.4,2800.0,22.3217,22.3217,22.3122,22.3122,2800.0
2013-07-05 09:55:00,23.4,23.41,23.38,23.38,7200.0,22.3122,22.3217,22.2931,22.2931,7200.0
2013-07-05 10:00:00,23.37,23.39,23.35,23.38,6200.0,22.2836,22.3027,22.2645,22.2931,6200.0
2013-07-05 10:05:00,23.38,23.43,23.38,23.41,15600.0,22.2931,22.3408,22.2931,22.3217,15600.0
2013-07-05 10:10:00,23.41,23.41,23.33,23.33,8200.0,22.3217,22.3217,22.2455,22.2455,8200.0
2013-07-05 10:15:00,23.36,23.36,23.31,23.36,6200.0,22.2741,22.2741,22.2264,22.2741,6200.0
2013-07-05 10:20:00,23.36,23.37,23.33,23.34,7000.0,22.2741,22.2836,22.2455,22.255,7000.0
2013-07-05 10:25:00,23.34,23.38,23.33,23.38,7800.0,22.255,22.2931,22.2455,22.2931,7800.0
2013-07-05 10:30:00,23.39,23.39,23.35,23.38,38000.0,22.3027,22.3027,22.2645,22.2931,38000.0
2013-07-05 10:35:00,23.41,23.42,23.36,23.36,4000.0,22.3217,22.3313,22.2741,22.2741,4000.0
2013-07-05 10:40:00,23.39,23.42,23.39,23.4,9200.0,22.3027,22.3313,22.3027,22.3122,9200.0
2013-07-05 10:45:00,23.39,23.41,23.37,23.39,11600.0,22.3027,22.3217,22.2836,22.3027,11600.0
2013-07-05 10:50:00,23.39,23.42,23.38,23.41,24800.0,22.3027,22.3313,22.2931,22.3217,24800.0
2013-07-05 10:55:00,23.41,23.43,23.41,23.41,25400.0,22.3217,22.3408,22.3217,22.3217,25400.0
2013-07-05 11:00:00,23.41,23.46,23.41,23.45,9200.0,22.3217,22.3694,22.3217,22.3599,9200.0
2013-07-05 11:05:00,23.46,23.47,23.45,23.46,15800.0,22.3694,22.3789,22.3599,22.3694,15800.0
2013-07-05 11:10:00,23.46,23.47,23.45,23.45,13600.0,22.3694,22.3789,22.3599,22.3599,13600.0
2013-07-05 11:15:00,23.43,23.47,23.42,23.46,4000.0,22.3408,22.3789,22.3313,22.3694,4000.0
2013-07-05 11:20:00,23.46,23.46,23.43,23.43,4200.0,22.3694,22.3694,22.3408,22.3408,4200.0
2013-07-05 11:25:00,23.44,23.47,23.43,23.43,8800.0,22.3503,22.3789,22.3408,22.3408,8800.0
2013-07-05 11:30:00,23.44,23.44,23.42,23.42,4400.0,22.3503,22.3503,22.3313,22.3313,4400.0
2013-07-05 11:35:00,23.42,23.47,23.42,23.46,8000.0,22.3313,22.3789,22.3313,22.3694,8000.0
2013-07-05 11:40:00,23.46,23.46,23.45,23.45,9000.0,22.3694,22.3694,22.3599,22.3599,9000.0
2013-07-05 11:45:00,23.45,23.46,23.43,23.46,2600.0,22.3599,22.3694,22.3408,22.3694,2600.0
2013-07-05 11:50:00,23.46,23.46,23.45,23.46,6000.0,22.3694,22.3694,22.3599,22.3694,6000.0
2013-07-05 11:55:00,23.46,23.48,23.46,23.48,46200.0,22.3694,22.3885,22.3694,22.3885,46200.0
2013-07-05 12:00:00,23.48,23.5,23.48,23.49,9000.0,22.3885,22.4075,22.3885,22.398,9000.0
2013-07-05 12:05:00,23.5,23.5,23.49,23.49,2400.0,22.4075,22.4075,22.398,22.398,2400.0
2013-07-05 12:10:00,23.48,23.49,23.48,23.49,5200.0,22.3885,22.398,22.3885,22.398,5200.0
2013-07-05 12:15:00,23.49,23.5,23.49,23.49,7000.0,22.398,22.4075,22.398,22.398,7000.0
2013-07-05 12:20:00,23.49,23.5,23.49,23.49,4200.0,22.398,22.4075,22.398,22.398,4200.0
2013-07-05 12:25:00,23.49,23.49,23.49,23.49,2000.0,22.398,22.398,22.398,22.398,2000.0
2013-07-05 12:30:00,23.49,23.5,23.48,23.49,6000.0,22.398,22.4075,22.3885,22.398,6000.0
2013-07-05 12:35:00,23.5,23.5,23.47,23.47,10200.0,22.4075,22.4075,22.3789,22.3789,10200.0
2013-07-05 12:40:00,23.47,23.47,23.46,23.46,2000.0,22.3789,22.3789,22.3694,22.3694,2000.0
2013-07-05 12:45:00,23.46,23.48,23.46,23.47,10000.0,22.3694,22.3885,22.3694,22.3789,10000.0
2013-07-05 12:50:00,23.47,23.47,23.46,23.47,4400.0,22.3789,22.3789,22.3694,22.3789,4400.0
2013-07-05 12:55:00,23.47,23.47,23.47,23.47,6000.0,22.3789,22.3789,22.3789,22.3789,6000.0
2013-07-05 13:00:00,23.47,23.47,23.46,23.46,4200.0,22.3789,22.3789,22.3694,22.3694,4200.0
2013-07-05 13:05:00,23.46,23.47,23.45,23.47,6800.0,22.3694,22.3789,22.3599,22.3789,6800.0
2013-07-05 13:10:00,23.46,23.47,23.45,23.46,19000.0,22.3694,22.3789,22.3599,22.3694,19000.0
2013-07-05 13:15:00,23.46,23.46,23.43,23.43,7600.0,22.3694,22.3694,22.3408,22.3408,7600.0
2013-07-05 13:20:00,23.42,23.43,23.41,23.43,4600.0,22.3313,22.3408,22.3217,22.3408,4600.0
2013-07-05 13:25:00,23.43,23.44,23.42,23.44,3600.0,22.3408,22.3503,22.3313,22.3503,3600.0
2013-07-05 13:30:00,23.43,23.47,23.43,23.46,7000.0,22.3408,22.3789,22.3408,22.3694,7000.0
2013-07-05 13:35:00,23.46,23.47,23.45,23.45,6000.0,22.3694,22.3789,22.3599,22.3599,6000.0
2013-07-05 13:40:00,23.45,23.45,23.45,23.45,2000.0,22.3599,22.3599,22.3599,22.3599,2000.0
2013-07-05 13:45:00,23.45,23.46,23.45,23.45,9600.0,22.3599,22.3694,22.3599,22.3599,9600.0
2013-07-05 13:50:00,23.46,23.46,23.45,23.45,7600.0,22.3694,22.3694,22.3599,22.3599,7600.0
2013-07-05 13:55:00,23.46,23.47,23.45,23.45,22400.0,22.3694,22.3789,22.3599,22.3599,22400.0
2013-07-05 14:00:00,23.45,23.48,23.45,23.48,12200.0,22.3599,22.3885,22.3599,22.3885,12200.0
2013-07-05 14:05:00,23.47,23.5,23.46,23.5,16400.0,22.3789,22.4075,22.3694,22.4075,16400.0
2013-07-05 14:10:00,23.5,23.5,23.49,23.49,14000.0,22.4075,22.4075,22.398,22.398,14000.0
2013-07-05 14:15:00,23.5,23.5,23.48,23.48,10400.0,22.4075,22.4075,22.3885,22.3885,10400.0
2013-07-05 14:20:00,23.49,23.5,23.49,23.49,12800.0,22.398,22.4075,22.398,22.398,12800.0
2013-07-05 14:25:00,23.49,23.49,23.48,23.48,3000.0,22.398,22.398,22.3885,22.3885,3000.0
2013-07-05 14:30:00,23.5,23.5,23.48,23.48,13200.0,22.4075,22.4075,22.3885,22.3885,13200.0
2013-07-05 14:35:00,23.49,23.5,23.48,23.49,27400.0,22.398,22.4075,22.3885,22.398,27400.0
2013-07-05 14:40:00,23.49,23.49,23.48,23.48,3000.0,22.398,22.398,22.3885,22.3885,3000.0
2013-07-05 14:45:00,23.48,23.49,23.48,23.49,7000.0,22.3885,22.398,22.3885,22.398,7000.0
2013-07-05 14:50:00,23.49,23.49,23.48,23.49,5000.0,22.398,22.398,22.3885,22.398,5000.0
2013-07-05 14:55:00,23.49,23.49,23.49,23.49,5200.0,22.398,22.398,22.398,22.398,5200.0
2013-07-05 15:00:00,23.49,23.5,23.49,23.5,4400.0,22.398,22.4075,22.398,22.4075,4400.0
2013-07-05 15:05:00,23.5,23.5,23.48,23.49,9400.0,22.4075,22.4075,22.3885,22.398,9400.0
2013-07-05 15:10:00,23.5,23.5,23.48,23.49,10800.0,22.4075,22.4075,22.3885,22.398,10800.0
2013-07-05 15:15:00,23.49,23.5,23.49,23.49,7200.0,22.398,22.4075,22.398,22.398,7200.0
2013-07-05 15:20:00,23.49,23.49,23.48,23.49,5600.0,22.398,22.398,22.3885,22.398,5600.0
2013-07-05 15:25:00,23.49,23.49,23.47,23.49,6400.0,22.398,22.398,22.3789,22.398,6400.0
2013-07-05 15:30:00,23.49,23.5,23.49,23.5,15600.0,22.398,22.4075,22.398,22.4075,15600.0
2013-07-05 15:35:00,23.5,23.5,23.5,23.5,17800.0,22.4075,22.4075,22.4075,22.4075,17800.0
2013-07-05 15:40:00,23.5,23.5,23.5,23.5,18200.0,22.4075,22.4075,22.4075,22.4075,18200.0
2013-07-05 15:45:00,23.49,23.5,23.49,23.5,8800.0,22.398,22.4075,22.398,22.4075,8800.0
2013-07-05 15:50:00,23.5,23.5,23.49,23.5,40600.0,22.4075,22.4075,22.398,22.4075,40600.0
2013-07-05 15:55:00,23.5,23.52,23.5,23.51,87000.0,22.4075,22.4266,22.4075,22.4171,87000.0
2013-07-08 09:30:00,23.62,23.75,23.61,23.74,27200.0,22.522,22.6459,22.5124,22.6364,27200.0
2013-07-08 09:35:00,23.74,23.92,23.72,23.9,32600.0,22.6364,22.808,22.6173,22.789,32600.0
2013-07-08 09:40:00,23.86,23.86,23.79,23.81,15600.0,22.7508,22.7508,22.6841,22.7031,15600.0
2013-07-08 09:45:00,23.83,23.88,23.83,23.86,14400.0,22.7222,22.7699,22.7222,22.7508,14400.0
2013-07-08 09:50:00,23.86,23.88,23.8,23.8,40600.0,22.7508,22.7699,22.6936,22.6936,40600.0
2013-07-08 09:55:00,23.8,23.83,23.75,23.8,18400.0,22.6936,22.7222,22.6459,22.6936,18400.0
2013-07-08 10:00:00,23.79,23.86,23.79,23.82,22200.0,22.6841,22.7508,22.6841,22.7127,22200.0
2013-07-08 10:05:00,23.85,23.86,23.82,23.85,7000.0,22.7413,22.7508,22.7127,22.7413,7000.0
2013-07-08 10:10:00,23.85,23.86,23.8,23.83,30600.0,22.7413,22.7508,22.6936,22.7222,30600.0
2013-07-08 10:15:00,23.84,23.86,23.83,23.84,17800.0,22.7317,22.7508,22.7222,22.7317,17800.0
2013-07-08 10:20:00,23.84,23.86,23.82,23.84,18600.0,22.7317,22.7508,22.7127,22.7317,18600.0
2013-07-08 10:25:00,23.84,23.85,23.8,23.84,12400.0,22.7317,22.7413,22.6936,22.7317,12400.0
2013-07-08 10:30:00,23.85,23.86,23.84,23.85,19000.0,22.7413,22.7508,22.7317,22.7413,19000.0
2013-07-08 10:35:00,23.85,23.85,23.81,23.85,19200.0,22.7413,22.7413,22.7031,22.7413,19200.0
2013-07-08 10:40:00,23.85,23.88,23.85,23.86,28600.0,22.7413,22.7699,22.7413,22.7508,28600.0
2013-07-08 10:45:00,23.86,23.88,23.86,23.87,10800.0,22.7508,22.7699,22.7508,22.7603,10800.0
2013-07-08 10:50:00,23.88,23.88,23.83,23.84,10400.0,22.7699,22.7699,22.7222,22.7317,10400.0
2013-07-08 10:55:00,23.84,23.86,23.83,23.86,8600.0,22.7317,22.7508,22.7222,22.7508,8600.0
2013-07-08 11:00:00,23.86,23.87,23.85,23.87,8200.0,22.7508,22.7603,22.7413,22.7603,8200.0
2013-07-08 11:05:00,23.88,23.88,23.86,23.86,11000.0,22.7699,22.7699,22.7508,22.7508,11000.0
2013-07-08 11:10:00,23.86,23.88,23.86,23.88,9400.0,22.7508,22.7699,22.7508,22.7699,9400.0
2013-07-08 11:15:00,23.87,23.88,23.86,23.86,7400.0,22.7603,22.7699,22.7508,22.7508,7400.0
2013-07-08 11:20:00,23.86,23.86,23.81,23.81,13200.0,22.7508,22.7508,22.7031,22.7031,13200.0
2013-07-08 11:25:00,23.82,23.82,23.78,23.81,10200.0,22.7127,22.7127,22.6745,22.7031,10200.0
2013-07-08 11:30:00,23.82,23.82,23.76,23.77,21800.0,22.7127,22.7127,22.6555,22.665,21800.0
2013-07-08 11:35:00,23.77,23.78,23.77,23.77,3200.0,22.665,22.6745,22.665,22.665,3200.0
2013-07-08 11:40:00,23.78,23.8,23.78,23.8,6000.0,22.6745,22.6936,22.6745,22.6936,6000.0
2013-07-08 11:45:00,23.81,23.83,23.81,23.82,7600.0,22.7031,22.7222,22.7031,22.7127,7600.0
2013-07-08 11:50:00,23.83,23.83,23.82,23.83,5200.0,22.7222,22.7222,22.7127,22.7222,5200.0
2013-07-08 11:55:00,23.82,23.82,23.75,23.75,12000.0,22.7127,22.7127,22.6459,22.6459,12000.0
2013-07-08 12:00:00,23.77,23.78,23.75,23.76,13400.0,22.665,22.6745,22.6459,22.6555,13400.0
2013-07-08 12:05:00,23.77,23.77,23.72,23.73,7400.0,22.665,22.665,22.6173,22.6269,7400.0
2013-07-08 12:10:00,23.73,23.74,23.73,23.74,5600.0,22.6269,22.6364,22.6269,22.6364,5600.0
2013-07-08 12:15:00,23.74,23.74,23.73,23.74,7400.0,22.6364,22.6364,22.6269,22.6364,7400.0
2013-07-08 12:20:00,23.75,23.75,23.73,23.73,8600.0,22.6459,22.6459,22.6269,22.6269,8600.0
2013-07-08 12:25:00,23.73,23.74,23.72,23.73,5800.0,22.6269,22.6364,22.6173,22.6269,5800.0
2013-07-08 12:30:00,23.73,23.75,23.72,23.75,9400.0,22.6269,22.6459,22.6173,22.6459,9400.0
2013-07-08 12:35:00,23.74,23.75,23.74,23.74,14000.0,22.6364,22.6459,22.6364,22.6364,14000.0
2013-07-08 12:40:00,23.74,23.74,23.73,23.74,6200.0,22.6364,22.6364,22.6269,22.6364,6200.0
2013-07-08 12:45:00,23.74,23.74,23.73,23.74,3000.0,22.6364,22.6364,22.6269,22.6364,3000.0
2013-07-08 12:50:00,23.74,23.77,23.74,23.75,9000.0,22.6364,22.665,22.6364,22.6459,9000.0
2013-07-08 12:55:00,23.75,23.75,23.71,23.71,16400.0,22.6459,22.6459,22.6078,22.6078,16400.0
2013-07-08 13:00:00,23.73,23.73,23.71,23.73,4800.0,22.6269,22.6269,22.6078,22.6269,4800.0
2013-07-08 13:05:00,23.73,23.75,23.72,23.73,8800.0,22.6269,22.6459,22.6173,22.6269,8800.0
2013-07-08 13:10:00,23.73,23.73,23.72,23.72,4400.0,22.6269,22.6269,22.6173,22.6173,4400.0
2013-07-08 13:15:00,23.72,23.73,23.7,23.72,5400.0,22.6173,22.6269,22.5983,22.6173,5400.0
2013-07-08 13:20:00,23.72,23.72,23.72,23.72,2800.0,22.6173,22.6173,22.6173,22.6173,2800.0
2013-07-08 13:25:00,23.72,23.73,23.72,23.72,5000.0,22.6173,22.6269,22.6173,22.6173,5000.0
2013-07-08 13:30:00,23.73,23.73,23.71,23.73,10400.0,22.6269,22.6269,22.6078,22.6269,10400.0
2013-07-08 13:35:00,23.73,23.74,23.71,23.71,21800.0,22.6269,22.6364,22.6078,22.6078,21800.0
2013-07-08 13:40:00,23.72,23.73,23.71,23.73,4400.0,22.6173,22.6269,22.6078,22.6269,4400.0
2013-07-08 13:45:00,23.73,23.73,23.72,23.72,15400.0,22.6269,22.6269,22.6173,22.6173,15400.0
2013-07-08 13:50:00,23.73,23.73,23.72,23.72,15200.0,22.6269,22.6269,22.6173,22.6173,15200.0
2013-07-08 13:55:00,23.72,23.73,23.71,23.71,6800.0,22.6173,22.6269,22.6078,22.6078,6800.0
2013-07-08 14:00:00,23.71,23.73,23.7,23.73,7600.0,22.6078,22.6269,22.5983,22.6269,7600.0
2013-07-08 14:05:00,23.72,23.73,23.7,23.7,52800.0,22.6173,22.6269,22.5983,22.5983,52800.0
2013-07-08 14:10:00,23.71,23.73,23.71,23.71,12400.0,22.6078,22.6269,22.6078,22.6078,12400.0
2013-07-08 14:15:00,23.71,23.73,23.71,23.73,6600.0,22.6078,22.6269,22.6078,22.6269,6600.0
2013-07-08 14:20:00,23.73,23.74,23.73,23.73,8200.0,22.6269,22.6364,22.6269,22.6269,8200.0
2013-07-08 14:25:00,23.73,23.73,23.72,23.73,6000.0,22.6269,22.6269,22.6173,22.6269,6000.0
2013-07-08 14:30:00,23.73,23.74,23.72,23.73,11600.0,22.6269,22.6364,22.6173,22.6269,11600.0
2013-07-08 14:35:00,23.73,23.73,23.72,23.73,7000.0,22.6269,22.6269,22.6173,22.6269,7000.0
2013-07-08 14:40:00,23.74,23.74,23.72,23.72,7000.0,22.6364,22.6364,22.6173,22.6173,7000.0
2013-07-08 14:45:00,23.73,23.73,23.72,23.73,5600.0,22.6269,22.6269,22.6173,22.6269,5600.0
2013-07-08 14:50:00,23.73,23.73,23.72,23.72,30400.0,22.6269,22.6269,22.6173,22.6173,30400.0
2013-07-08 14:55:00,23.73,23.73,23.69,23.7,31600.0,22.6269,22.6269,22.5887,22.5983,31600.0
2013-07-08 15:00:00,23.7,23.72,23.69,23.72,12200.0,22.5983,22.6173,22.5887,22.6173,12200.0
2013-07-08 15:05:00,23.72,23.74,23.72,23.74,9600.0,22.6173,22.6364,22.6173,22.6364,9600.0
2013-07-08 15:10:00,23.74,23.75,23.73,23.74,12000.0,22.6364,22.6459,22.6269,22.6364,12000.0
2013-07-08 15:15:00,23.74,23.75,23.74,23.75,23200.0,22.6364,22.6459,22.6364,22.6459,23200.0
2013-07-08 15:20:00,23.75,23.75,23.74,23.75,9000.0,22.6459,22.6459,22.6364,22.6459,9000.0
2013-07-08 15:25:00,23.75,23.75,23.74,23.74,23600.0,22.6459,22.6459,22.6364,22.6364,23600.0
2013-07-08 15:30:00,23.74,23.75,23.74,23.75,25800.0,22.6364,22.6459,22.6364,22.6459,25800.0
2013-07-08 15:35:00,23.75,23.75,23.73,23.75,13200.0,22.6459,22.6459,22.6269,22.6459,13200.0
2013-07-08 15:40:00,23.75,23.77,23.74,23.75,26400.0,22.6459,22.665,22.6364,22.6459,26400.0
2013-07-08 15:45:00,23.75,23.77,23.75,23.75,111000.0,22.6459,22.665,22.6459,22.6459,111000.0
2013-07-08 15:50:00,23.75,23.77,23.75,23.77,61800.0,22.6459,22.665,22.6459,22.665,61800.0
2013-07-08 15:55:00,23.77,23.79,23.75,23.77,98200.0,22.665,22.6841,22.6459,22.665,98200.0
2013-07-09 09:30:00,23.88,23.88,23.86,23.88,21600.0,22.7699,22.7699,22.7508,22.7699,21600.0
2013-07-09 09:35:00,23.88,23.98,23.88,23.96,20600.0,22.7699,22.8652,22.7699,22.8462,20600.0
2013-07-09 09:40:00,23.96,23.99,23.91,23.91,12200.0,22.8462,22.8748,22.7985,22.7985,12200.0
2013-07-09 09:45:00,23.93,23.96,23.93,23.95,8000.0,22.8176,22.8462,22.8176,22.8366,8000.0
2013-07-09 09:50:00,23.95,23.95,23.93,23.93,2800.0,22.8366,22.8366,22.8176,22.8176,2800.0
2013-07-09 09:55:00,23.93,23.93,23.91,23.92,4600.0,22.8176,22.8176,22.7985,22.808,4600.0
2013-07-09 10:00:00,23.92,23.92,23.83,23.83,5400.0,22.808,22.808,22.7222,22.7222,5400.0
2013-07-09 10:05:00,23.86,23.86,23.8,23.82,14000.0,22.7508,22.7508,22.6936,22.7127,14000.0
2013-07-09 10:10:00,23.85,23.86,23.85,23.86,19000.0,22.7413,22.7508,22.7413,22.7508,19000.0
2013-07-09 10:15:00,23.86,23.86,23.85,23.86,5200.0,22.7508,22.7508,22.7413,22.7508,5200.0
2013-07-09 10:20:00,23.86,23.86,23.85,23.85,5800.0,22.7508,22.7508,22.7413,22.7413,5800.0
2013-07-09 10:25:00,23.86,23.87,23.85,23.85,4800.0,22.7508,22.7603,22.7413,22.7413,4800.0
2013-07-09 10:30:00,23.86,23.91,23.86,23.89,5800.0,22.7508,22.7985,22.7508,22.7794,5800.0
2013-07-09 10:35:00,23.89,23.89,23.83,23.83,19000.0,22.7794,22.7794,22.7222,22.7222,19000.0
2013-07-09 10:40:00,23.85,23.88,23.85,23.86,24400.0,22.7413,22.7699,22.7413,22.7508,24400.0
2013-07-09 10:45:00,23.87,23.88,23.81,23.82,73000.0,22.7603,22.7699,22.7031,22.7127,73000.0
2013-07-09 10:50:00,23.83,23.87,23.83,23.86,48000.0,22.7222,22.7603,22.7222,22.7508,48000.0
2013-07-09 10:55:00,23.88,23.88,23.83,23.85,37600.0,22.7699,22.7699,22.7222,22.7413,37600.0
2013-07-09 11:00:00,23.85,23.88,23.85,23.86,30000.0,22.7413,22.7699,22.7413,22.7508,30000.0
2013-07-09 11:05:00,23.86,23.88,23.85,23.85,16200.0,22.7508,22.7699,22.7413,22.7413,16200.0
2013-07-09 11:10:00,23.88,23.9,23.86,23.87,13000.0,22.7699,22.789,22.7508,22.7603,13000.0
2013-07-09 11:15:00,23.88,23.89,23.85,23.87,16000.0,22.7699,22.7794,22.7413,22.7603,16000.0
2013-07-09 11:20:00,23.87,23.89,23.86,23.88,47600.0,22.7603,22.7794,22.7508,22.7699,47600.0
2013-07-09 11:25:00,23.88,23.88,23.86,23.88,44200.0,22.7699,22.7699,22.7508,22.7699,44200.0
2013-07-09 11:30:00,23.88,23.9,23.88,23.89,11400.0,22.7699,22.789,22.7699,22.7794,11400.0
2013-07-09 11:35:00,23.92,23.92,23.89,23.89,9800.0,22.808,22.808,22.7794,22.7794,9800.0
2013-07-09 11:40:00,23.89,23.9,23.89,23.89,3000.0,22.7794,22.789,22.7794,22.7794,3000.0
2013-07-09 11:45:00,23.89,23.9,23.88,23.88,6600.0,22.7794,22.789,22.7699,22.7699,6600.0
2013-07-09 11:50:00,23.89,23.89,23.88,23.88,3800.0,22.7794,22.7794,22.7699,22.7699,3800.0
2013-07-09 11:55:00,23.88,23.88,23.88,23.88,1400.0,22.7699,22.7699,22.7699,22.7699,1400.0
2013-07-09 12:00:00,23.89,23.9,23.86,23.86,7600.0,22.7794,22.789,22.7508,22.7508,7600.0
2013-07-09 12:05:00,23.86,23.86,23.86,23.86,0.0,22.7508,22.7508,22.7508,22.7508,0.0
2013-07-09 12:10:00,23.86,23.88,23.86,23.88,6800.0,22.7508,22.7699,22.7508,22.7699,6800.0
2013-07-09 12:15:00,23.89,23.89,23.86,23.86,6000.0,22.7794,22.7794,22.7508,22.7508,6000.0
2013-07-09 12:20:00,23.87,23.89,23.87,23.88,3200.0,22.7603,22.7794,22.7603,22.7699,3200.0
2013-07-09 12:25:00,23.88,23.89,23.88,23.88,9000.0,22.7699,22.7794,22.7699,22.7699,9000.0
2013-07-09 12:30:00,23.88,23.88,23.88,23.88,9400.0,22.7699,22.7699,22.7699,22.7699,9400.0
2013-07-09 12:35:00,23.89,23.89,23.87,23.87,23200.0,22.7794,22.7794,22.7603,22.7603,23200.0
2013-07-09 12:40:00,23.87,23.87,23.86,23.86,7200.0,22.7603,22.7603,22.7508,22.7508,7200.0
2013-07-09 12:45:00,23.86,23.86,23.86,23.86,5200.0,22.7508,22.7508,22.7508,22.7508,5200.0
2013-07-09 12:50:00,23.86,23.86,23.86,23.86,7000.0,22.7508,22.7508,22.7508,22.7508,7000.0
2013-07-09 12:55:00,23.86,23.86,23.85,23.86,8800.0,22.7508,22.7508,22.7413,22.7508,8800.0
2013-07-09 13:00:00,23.86,23.87,23.86,23.86,8400.0,22.7508,22.7603,22.7508,22.7508,8400.0
2013-07-09 13:05:00,23.87,23.87,23.85,23.86,9000.0,22.7603,22.7603,22.7413,22.7508,9000.0
2013-07-09 13:10:00,23.86,23.87,23.85,23.86,8400.0,22.7508,22.7603,22.7413,22.7508,8400.0
2013-07-09 13:15:00,23.86,23.86,23.85,23.86,14000.0,22.7508,22.7508,22.7413,22.7508,14000.0
2013-07-09 13:20:00,23.86,23.86,23.85,23.85,149000.0,22.7508,22.7508,22.7413,22.7413,149000.0
2013-07-09 13:25:00,23.85,23.86,23.85,23.85,6200.0,22.7413,22.7508,22.7413,22.7413,6200.0
2013-07-09 13:30:00,23.86,23.86,23.84,23.86,12000.0,22.7508,22.7508,22.7317,22.7508,12000.0
2013-07-09 13:35:00,23.86,23.87,23.85,23.87,15800.0,22.7508,22.7603,22.7413,22.7603,15800.0
2013-07-09 13:40:00,23.86,23.87,23.86,23.87,18000.0,22.7508,22.7603,22.7508,22.7603,18000.0
2013-07-09 13:45:00,23.88,23.88,23.86,23.86,22000.0,22.7699,22.7699,22.7508,22.7508,22000.0
2013-07-09 13:50:00,23.86,23.88,23.86,23.87,8800.0,22.7508,22.7699,22.7508,22.7603,8800.0
2013-07-09 13:55:00,23.88,23.89,23.86,23.89,20000.0,22.7699,22.7794,22.7508,22.7794,20000.0
2013-07-09 14:00:00,23.89,23.9,23.86,23.87,34800.0,22.7794,22.789,22.7508,22.7603,34800.0
2013-07-09 14:05:00,23.87,23.88,23.87,23.88,14200.0,22.7603,22.7699,22.7603,22.7699,14200.0
2013-07-09 14:10:00,23.88,23.88,23.86,23.86,14600.0,22.7699,22.7699,22.7508,22.7508,14600.0
2013-07-09 14:15:00,23.86,23.88,23.84,23.88,25200.0,22.7508,22.7699,22.7317,22.7699,25200.0
2013-07-09 14:20:00,23.88,23.89,23.86,23.88,11200.0,22.7699,22.7794,22.7508,22.7699,11200.0
2013-07-09 14:25:00,23.88,23.89,23.86,23.87,31400.0,22.7699,22.7794,22.7508,22.7603,31400.0
2013-07-09 14:30:00,23.86,23.88,23.86,23.88,13400.0,22.7508,22.7699,22.7508,22.7699,13400.0
2013-07-09 14:35:00,23.88,23.88,23.83,23.85,35200.0,22.7699,22.7699,22.7222,22.7413,35200.0
2013-07-09 14:40:00,23.86,23.88,23.86,23.86,15800.0,22.7508,22.7699,22.7508,22.7508,15800.0
2013-07-09 14:45:00,23.86,23.87,23.86,23.87,15600.0,22.7508,22.7603,22.7508,22.7603,15600.0
2013-07-09 14:50:00,23.86,23.87,23.86,23.87,9200.0,22.7508,22.7603,22.7508,22.7603,9200.0
2013-07-09 14:55:00,23.87,23.87,23.86,23.86,18200.0,22.7603,22.7603,22.7508,22.7508,18200.0
2013-07-09 15:00:00,23.86,23.88,23.86,23.86,16200.0,22.7508,22.7699,22.7508,22.7508,16200.0
2013-07-09 15:05:00,23.86,23.87,23.86,23.86,11200.0,22.7508,22.7603,22.7508,22.7508,11200.0
2013-07-09 15:10:00,23.87,23.88,23.86,23.88,12000.0,22.7603,22.7699,22.7508,22.7699,12000.0
2013-07-09 15:15:00,23.88,23.88,23.87,23.88,17800.0,22.7699,22.7699,22.7603,22.7699,17800.0
2013-07-09 15:20:00,23.87,23.88,23.86,23.86,22400.0,22.7603,22.7699,22.7508,22.7508,22400.0
2013-07-09 15:25:00,23.86,23.87,23.86,23.86,19000.0,22.7508,22.7603,22.7508,22.7508,19000.0
2013-07-09 15:30:00,23.86,23.88,23.86,23.88,31600.0,22.7508,22.7699,22.7508,22.7699,31600.0
2013-07-09 15:35:00,23.88,23.88,23.86,23.87,12800.0,22.7699,22.7699,22.7508,22.7603,12800.0
2013-07-09 15:40:00,23.86,23.88,23.86,23.88,10400.0,22.7508,22.7699,22.7508,22.7699,10400.0
2013-07-09 15:45:00,23.88,23.88,23.86,23.88,26400.0,22.7699,22.7699,22.7508,22.7699,26400.0
2013-07-09 15:50:00,23.88,23.88,23.86,23.87,16800.0,22.7699,22.7699,22.7508,22.7603,16800.0
2013-07-09 15:55:00,23.86,23.88,23.86,23.86,45200.0,22.7508,22.7699,22.7508,22.7508,45200.0
2013-07-10 09:30:00,23.86,23.92,23.81,23.88,19400.0,22.7508,22.808,22.7031,22.7699,19400.0
2013-07-10 09:35:00,23.9,23.91,23.84,23.89,68200.0,22.789,22.7985,22.7317,22.7794,68200.0
2013-07-10 09:40:00,23.85,23.92,23.83,23.88,127600.0,22.7413,22.808,22.7222,22.7699,127600.0
2013-07-10 09:45:00,23.88,23.95,23.88,23.89,64400.0,22.7699,22.8366,22.7699,22.7794,64400.0
2013-07-10 09:50:00,23.93,23.93,23.89,23.89,8000.0,22.8176,22.8176,22.7794,22.7794,8000.0
2013-07-10 09:55:00,23.91,23.94,23.9,23.93,17200.0,22.7985,22.8271,22.789,22.8176,17200.0
2013-07-10 10:00:00,23.94,23.96,23.93,23.94,25000.0,22.8271,22.8462,22.8176,22.8271,25000.0
2013-07-10 10:05:00,23.95,23.99,23.92,23.92,33600.0,22.8366,22.8748,22.808,22.808,33600.0
2013-07-10 10:10:00,23.92,23.92,23.92,23.92,400.0,22.808,22.808,22.808,22.808,400.0
2013-07-10 10:15:00,23.92,23.96,23.92,23.94,13000.0,22.808,22.8462,22.808,22.8271,13000.0
2013-07-10 10:20:00,23.93,23.95,23.92,23.93,17400.0,22.8176,22.8366,22.808,22.8176,17400.0
2013-07-10 10:25:00,23.93,23.95,23.93,23.93,6000.0,22.8176,22.8366,22.8176,22.8176,6000.0
2013-07-10 10:30:00,23.93,23.95,23.92,23.93,6400.0,22.8176,22.8366,22.808,22.8176,6400.0
2013-07-10 10:35:00,23.93,23.94,23.88,23.88,21200.0,22.8176,22.8271,22.7699,22.7699,21200.0
2013-07-10 10:40:00,23.88,23.89,23.87,23.89,10800.0,22.7699,22.7794,22.7603,22.7794,10800.0
2013-07-10 10:45:00,23.89,23.89,23.88,23.89,5800.0,22.7794,22.7794,22.7699,22.7794,5800.0
2013-07-10 10:50:00,23.89,23.89,23.84,23.84,13600.0,22.7794,22.7794,22.7317,22.7317,13600.0
2013-07-10 10:55:00,23.83,23.84,23.8,23.8,4400.0,22.7222,22.7317,22.6936,22.6936,4400.0
2013-07-10 11:00:00,23.82,23.82,23.78,23.8,10800.0,22.7127,22.7127,22.6745,22.6936,10800.0
2013-07-10 11:05:00,23.79,23.8,23.78,23.79,5200.0,22.6841,22.6936,22.6745,22.6841,5200.0
2013-07-10 11:10:00,23.79,23.8,23.78,23.79,6000.0,22.6841,22.6936,22.6745,22.6841,6000.0
2013-07-10 11:15:00,23.79,23.8,23.77,23.8,9600.0,22.6841,22.6936,22.665,22.6936,9600.0
2013-07-10 11:20:00,23.79,23.82,23.79,23.8,4200.0,22.6841,22.7127,22.6841,22.6936,4200.0
2013-07-10 11:25:00,23.8,23.81,23.78,23.79,6800.0,22.6936,22.7031,22.6745,22.6841,6800.0
2013-07-10 11:30:00,23.79,23.83,23.79,23.83,5600.0,22.6841,22.7222,22.6841,22.7222,5600.0
2013-07-10 11:35:00,23.83,23.85,23.83,23.84,5800.0,22.7222,22.7413,22.7222,22.7317,5800.0
2013-07-10 11:40:00,23.85,23.86,23.83,23.83,3600.0,22.7413,22.7508,22.7222,22.7222,3600.0
2013-07-10 11:45:00,23.85,23.85,23.84,23.84,400.0,22.7413,22.7413,22.7317,22.7317,400.0
2013-07-10 11:50:00,23.84,23.86,23.84,23.85,5200.0,22.7317,22.7508,22.7317,22.7413,5200.0
2013-07-10 11:55:00,23.85,23.86,23.84,23.84,6400.0,22.7413,22.7508,22.7317,22.7317,6400.0
2013-07-10 12:00:00,23.84,23.85,23.82,23.82,5400.0,22.7317,22.7413,22.7127,22.7127,5400.0
2013-07-10 12:05:00,23.82,23.83,23.82,23.83,3800.0,22.7127,22.7222,22.7127,22.7222,3800.0
2013-07-10 12:10:00,23.84,23.86,23.83,23.86,19600.0,22.7317,22.7508,22.7222,22.7508,19600.0
2013-07-10 12:15:00,23.86,23.86,23.84,23.84,28800.0,22.7508,22.7508,22.7317,22.7317,28800.0
2013-07-10 12:20:00,23.84,23.86,23.84,23.85,4800.0,22.7317,22.7508,22.7317,22.7413,4800.0
2013-07-10 12:25:00,23.86,23.86,23.84,23.84,7800.0,22.7508,22.7508,22.7317,22.7317,7800.0
2013-07-10 12:30:00,23.84,23.86,23.83,23.85,9000.0,22.7317,22.7508,22.7222,22.7413,9000.0
2013-07-10 12:35:00,23.86,23.87,23.86,23.87,3600.0,22.7508,22.7603,22.7508,22.7603,3600.0
2013-07-10 12:40:00,23.86,23.87,23.86,23.86,4400.0,22.7508,22.7603,22.7508,22.7508,4400.0
2013-07-10 12:45:00,23.86,23.88,23.86,23.87,12200.0,22.7508,22.7699,22.7508,22.7603,12200.0
2013-07-10 12:50:00,23.88,23.88,23.86,23.86,8600.0,22.7699,22.7699,22.7508,22.7508,8600.0
2013-07-10 12:55:00,23.86,23.87,23.86,23.86,6400.0,22.7508,22.7603,22.7508,22.7508,6400.0
2013-07-10 13:00:00,23.86,23.88,23.86,23.87,11400.0,22.7508,22.7699,22.7508,22.7603,11400.0
2013-07-10 13:05:00,23.87,23.88,23.86,23.86,6800.0,22.7603,22.7699,22.7508,22.7508,6800.0
2013-07-10 13:10:00,23.87,23.87,23.86,23.86,5400.0,22.7603,22.7603,22.7508,22.7508,5400.0
2013-07-10 13:15:00,23.86,23.87,23.86,23.86,6800.0,22.7508,22.7603,22.7508,22.7508,6800.0
2013-07-10 13:20:00,23.86,23.87,23.86,23.86,10400.0,22.7508,22.7603,22.7508,22.7508,10400.0
2013-07-10 13:25:00,23.86,23.86,23.85,23.86,9000.0,22.7508,22.7508,22.7413,22.7508,9000.0
2013-07-10 13:30:00,23.86,23.88,23.86,23.86,13000.0,22.7508,22.7699,22.7508,22.7508,13000.0
2013-07-10 13:35:00,23.86,23.88,23.86,23.86,6600.0,22.7508,22.7699,22.7508,22.7508,6600.0
2013-07-10 13:40:00,23.86,23.88,23.86,23.88,21000.0,22.7508,22.7699,22.7508,22.7699,21000.0
2013-07-10 13:45:00,23.88,23.89,23.88,23.89,18000.0,22.7699,22.7794,22.7699,22.7794,18000.0
2013-07-10 13:50:00,23.89,23.89,23.87,23.88,20200.0,22.7794,22.7794,22.7603,22.7699,20200.0
2013-07-10 13:55:00,23.87,23.88,23.86,23.86,7600.0,22.7603,22.7699,22.7508,22.7508,7600.0
2013-07-10 14:00:00,23.87,23.89,23.83,23.89,63200.0,22.7603,22.7794,22.7222,22.7794,63200.0
2013-07-10 14:05:00,23.88,23.88,23.83,23.85,14800.0,22.7699,22.7699,22.7222,22.7413,14800.0
2013-07-10 14:10:00,23.85,23.86,23.82,23.86,22200.0,22.7413,22.7508,22.7127,22.7508,22200.0
2013-07-10 14:15:00,23.88,23.88,23.86,23.86,24400.0,22.7699,22.7699,22.7508,22.7508,24400.0
2013-07-10 14:20:00,23.86,23.89,23.84,23.85,19600.0,22.7508,22.7794,22.7317,22.7413,19600.0
2013-07-10 14:25:00,23.86,23.86,23.83,23.84,7000.0,22.7508,22.7508,22.7222,22.7317,7000.0
2013-07-10 14:30:00,23.84,23.87,23.84,23.87,12000.0,22.7317,22.7603,22.7317,22.7603,12000.0
2013-07-10 14:35:00,23.87,23.87,23.84,23.85,10600.0,22.7603,22.7603,22.7317,22.7413,10600.0
2013-07-10 14:40:00,23.85,23.87,23.85,23.86,10200.0,22.7413,22.7603,22.7413,22.7508,10200.0
2013-07-10 14:45:00,23.87,23.88,23.85,23.86,22000.0,22.7603,22.7699,22.7413,22.7508,22000.0
2013-07-10 14:50:00,23.85,23.88,23.85,23.86,19800.0,22.7413,22.7699,22.7413,22.7508,19800.0
2013-07-10 14:55:00,23.87,23.88,23.86,23.88,15200.0,22.7603,22.7699,22.7508,22.7699,15200.0
2013-07-10 15:00:00,23.88,23.88,23.86,23.86,42000.0,22.7699,22.7699,22.7508,22.7508,42000.0
2013-07-10 15:05:00,23.86,23.87,23.86,23.86,10600.0,22.7508,22.7603,22.7508,22.7508,10600.0
2013-07-10 15:10:00,23.86,23.88,23.85,23.86,22000.0,22.7508,22.7699,22.7413,22.7508,22000.0
2013-07-10 15:15:00,23.86,23.87,23.86,23.86,9000.0,22.7508,22.7603,22.7508,22.7508,9000.0
2013-07-10 15:20:00,23.87,23.88,23.87,23.88,17400.0,22.7603,22.7699,22.7603,22.7699,17400.0
2013-07-10 15:25:00,23.88,23.92,23.87,23.9,56000.0,22.7699,22.808,22.7603,22.789,56000.0
2013-07-10 15:30:00,23.89,23.91,23.89,23.9,18600.0,22.7794,22.7985,22.7794,22.789,18600.0
2013-07-10 15:35:00,23.9,23.9,23.88,23.89,19400.0,22.789,22.789,22.7699,22.7794,19400.0
2013-07-10 15:40:00,23.89,23.91,23.89,23.91,21400.0,22.7794,22.7985,22.7794,22.7985,21400.0
2013-07-10 15:45:00,23.91,23.91,23.87,23.87,39200.0,22.7985,22.7985,22.7603,22.7603,39200.0
2013-07-10 15:50:00,23.87,23.89,23.86,23.87,36600.0,22.7603,22.7794,22.7508,22.7603,36600.0
2013-07-10 15:55:00,23.86,23.89,23.86,23.88,77200.0,22.7508,22.7794,22.7508,22.7699,77200.0
2013-07-11 09:30:00,24.16,24.25,24.07,24.08,45800.0,23.0369,23.1227,22.9511,22.9606,45800.0
2013-07-11 09:35:00,24.08,24.08,23.96,23.96,31400.0,22.9606,22.9606,22.8462,22.8462,31400.0
2013-07-11 09:40:00,23.96,24.02,23.94,23.95,17600.0,22.8462,22.9034,22.8271,22.8366,17600.0
2013-07-11 09:45:00,23.96,23.98,23.93,23.93,21400.0,22.8462,22.8652,22.8176,22.8176,21400.0
2013-07-11 09:50:00,23.94,23.99,23.93,23.95,17800.0,22.8271,22.8748,22.8176,22.8366,17800.0
2013-07-11 09:55:00,23.97,23.99,23.95,23.96,12000.0,22.8557,22.8748,22.8366,22.8462,12000.0
2013-07-11 10:00:00,23.95,23.98,23.93,23.95,6600.0,22.8366,22.8652,22.8176,22.8366,6600.0
2013-07-11 10:05:00,23.94,23.97,23.93,23.94,17400.0,22.8271,22.8557,22.8176,22.8271,17400.0
2013-07-11 10:10:00,23.94,23.98,23.94,23.97,22600.0,22.8271,22.8652,22.8271,22.8557,22600.0
2013-07-11 10:15:00,23.97,23.98,23.95,23.95,15000.0,22.8557,22.8652,22.8366,22.8366,15000.0
2013-07-11 10:20:00,23.95,23.97,23.95,23.97,9800.0,22.8366,22.8557,22.8366,22.8557,9800.0
2013-07-11 10:25:00,23.97,23.97,23.96,23.96,8200.0,22.8557,22.8557,22.8462,22.8462,8200.0
2013-07-11 10:30:00,23.97,23.98,23.96,23.97,11200.0,22.8557,22.8652,22.8462,22.8557,11200.0
2013-07-11 10:35:00,23.96,23.98,23.96,23.96,14000.0,22.8462,22.8652,22.8462,22.8462,14000.0
2013-07-11 10:40:00,23.96,23.97,23.96,23.97,16200.0,22.8462,22.8557,22.8462,22.8557,16200.0
2013-07-11 10:45:00,23.97,24.0,23.95,23.97,7800.0,22.8557,22.8843,22.8366,22.8557,7800.0
2013-07-11 10:50:00,23.97,24.0,23.97,23.99,6400.0,22.8557,22.8843,22.8557,22.8748,6400.0
2013-07-11 10:55:00,24.0,24.04,24.0,24.03,3800.0,22.8843,22.9224,22.8843,22.9129,3800.0
2013-07-11 11:00:00,24.04,24.04,24.02,24.03,5000.0,22.9224,22.9224,22.9034,22.9129,5000.0
2013-07-11 11:05:00,24.03,24.04,24.0,24.0,15200.0,22.9129,22.9224,22.8843,22.8843,15200.0
2013-07-11 11:10:00,24.02,24.03,24.01,24.02,3400.0,22.9034,22.9129,22.8938,22.9034,3400.0
2013-07-11 11:15:00,24.03,24.03,23.97,23.97,12400.0,22.9129,22.9129,22.8557,22.8557,12400.0
2013-07-11 11:20:00,23.98,23.98,23.95,23.95,4200.0,22.8652,22.8652,22.8366,22.8366,4200.0
2013-07-11 11:25:00,23.95,23.95,23.93,23.95,4600.0,22.8366,22.8366,22.8176,22.8366,4600.0
2013-07-11 11:30:00,23.95,23.97,23.93,23.93,6400.0,22.8366,22.8557,22.8176,22.8176,6400.0
2013-07-11 11:35:00,23.94,23.96,23.94,23.95,3600.0,22.8271,22.8462,22.8271,22.8366,3600.0
2013-07-11 11:40:00,23.96,23.98,23.96,23.98,2600.0,22.8462,22.8652,22.8462,22.8652,2600.0
2013-07-11 11:45:00,23.99,24.0,23.98,24.0,5800.0,22.8748,22.8843,22.8652,22.8843,5800.0
2013-07-11 11:50:00,24.0,24.0,23.97,23.99,8000.0,22.8843,22.8843,22.8557,22.8748,8000.0
2013-07-11 11:55:00,23.99,24.02,23.99,24.0,9200.0,22.8748,22.9034,22.8748,22.8843,9200.0
2013-07-11 12:00:00,24.0,24.02,24.0,24.01,7200.0,22.8843,22.9034,22.8843,22.8938,7200.0
2013-07-11 12:05:00,24.01,24.01,24.0,24.0,9800.0,22.8938,22.8938,22.8843,22.8843,9800.0
2013-07-11 12:10:00,24.0,24.0,23.97,23.97,11000.0,22.8843,22.8843,22.8557,22.8557,11000.0
2013-07-11 12:15:00,23.97,23.97,23.93,23.93,28400.0,22.8557,22.8557,22.8176,22.8176,28400.0
2013-07-11 12:20:00,23.93,23.96,23.93,23.96,15200.0,22.8176,22.8462,22.8176,22.8462,15200.0
2013-07-11 12:25:00,23.96,23.96,23.95,23.96,10400.0,22.8462,22.8462,22.8366,22.8462,10400.0
2013-07-11 12:30:00,23.95,23.98,23.95,23.98,5400.0,22.8366,22.8652,22.8366,22.8652,5400.0
2013-07-11 12:35:00,23.98,24.0,23.98,23.99,6200.0,22.8652,22.8843,22.8652,22.8748,6200.0
2013-07-11 12:40:00,24.0,24.04,24.0,24.04,6600.0,22.8843,22.9224,22.8843,22.9224,6600.0
2013-07-11 12:45:00,24.04,24.05,24.04,24.05,6200.0,22.9224,22.932,22.9224,22.932,6200.0
2013-07-11 12:50:00,24.05,24.05,24.05,24.05,3800.0,22.932,22.932,22.932,22.932,3800.0
2013-07-11 12:55:00,24.05,24.06,24.05,24.05,8400.0,22.932,22.9415,22.932,22.932,8400.0
2013-07-11 13:00:00,24.05,24.06,24.05,24.06,2400.0,22.932,22.9415,22.932,22.9415,2400.0
2013-07-11 13:05:00,24.06,24.06,24.05,24.05,5800.0,22.9415,22.9415,22.932,22.932,5800.0
2013-07-11 13:10:00,24.05,24.05,23.97,23.97,20600.0,22.932,22.932,22.8557,22.8557,20600.0
2013-07-11 13:15:00,23.97,23.98,23.97,23.98,4800.0,22.8557,22.8652,22.8557,22.8652,4800.0
2013-07-11 13:20:00,23.98,23.99,23.98,23.98,6400.0,22.8652,22.8748,22.8652,22.8652,6400.0
2013-07-11 13:25:00,23.99,24.0,23.99,23.99,19800.0,22.8748,22.8843,22.8748,22.8748,19800.0
2013-07-11 13:30:00,23.99,24.0,23.99,23.99,9600.0,22.8748,22.8843,22.8748,22.8748,9600.0
2013-07-11 13:35:00,24.0,24.0,23.99,23.99,12600.0,22.8843,22.8843,22.8748,22.8748,12600.0
2013-07-11 13:40:00,24.0,24.0,23.99,23.99,25800.0,22.8843,22.8843,22.8748,22.8748,25800.0
2013-07-11 13:45:00,24.0,24.02,24.0,24.01,31200.0,22.8843,22.9034,22.8843,22.8938,31200.0
2013-07-11 13:50:00,24.0,24.03,24.0,24.03,5400.0,22.8843,22.9129,22.8843,22.9129,5400.0
2013-07-11 13:55:00,24.03,24.04,24.0,24.01,15800.0,22.9129,22.9224,22.8843,22.8938,15800.0
2013-07-11 14:00:00,24.0,24.03,24.0,24.02,17200.0,22.8843,22.9129,22.8843,22.9034,17200.0
2013-07-11 14:05:00,24.02,24.04,24.02,24.04,4800.0,22.9034,22.9224,22.9034,22.9224,4800.0
2013-07-11 14:10:00,24.04,24.07,24.03,24.03,12800.0,22.9224,22.9511,22.9129,22.9129,12800.0
2013-07-11 14:15:00,24.03,24.04,24.02,24.03,12600.0,22.9129,22.9224,22.9034,22.9129,12600.0
2013-07-11 14:20:00,24.03,24.05,24.01,24.01,15800.0,22.9129,22.932,22.8938,22.8938,15800.0
2013-07-11 14:25:00,24.01,24.02,24.0,24.01,32600.0,22.8938,22.9034,22.8843,22.8938,32600.0
2013-07-11 14:30:00,24.03,24.04,24.03,24.04,9000.0,22.9129,22.9224,22.9129,22.9224,9000.0
2013-07-11 14:35:00,24.04,24.04,24.03,24.04,9000.0,22.9224,22.9224,22.9129,22.9224,9000.0
2013-07-11 14:40:00,24.04,24.04,24.03,24.03,8000.0,22.9224,22.9224,22.9129,22.9129,8000.0
2013-07-11 14:45:00,24.04,24.04,24.0,24.01,31800.0,22.9224,22.9224,22.8843,22.8938,31800.0
2013-07-11 14:50:00,24.01,24.02,24.01,24.02,53400.0,22.8938,22.9034,22.8938,22.9034,53400.0
2013-07-11 14:55:00,24.02,24.02,24.0,24.02,12800.0,22.9034,22.9034,22.8843,22.9034,12800.0
2013-07-11 15:00:00,24.02,24.06,24.02,24.04,17000.0,22.9034,22.9415,22.9034,22.9224,17000.0
2013-07-11 15:05:00,24.04,24.05,24.01,24.01,17400.0,22.9224,22.932,22.8938,22.8938,17400.0
2013-07-11 15:10:00,24.01,24.02,24.0,24.0,10400.0,22.8938,22.9034,22.8843,22.8843,10400.0
2013-07-11 15:15:00,24.0,24.0,23.99,24.0,11600.0,22.8843,22.8843,22.8748,22.8843,11600.0
2013-07-11 15:20:00,24.0,24.0,23.98,23.98,52800.0,22.8843,22.8843,22.8652,22.8652,52800.0
2013-07-11 15:25:00,23.98,23.99,23.96,23.99,20200.0,22.8652,22.8748,22.8462,22.8748,20200.0
2013-07-11 15:30:00,23.99,24.01,23.99,24.0,28200.0,22.8748,22.8938,22.8748,22.8843,28200.0
2013-07-11 15:35:00,24.0,24.0,24.0,24.0,21800.0,22.8843,22.8843,22.8843,22.8843,21800.0
2013-07-11 15:40:00,24.0,24.0,24.0,24.0,22400.0,22.8843,22.8843,22.8843,22.8843,22400.0
2013-07-11 15:45:00,24.0,24.0,24.0,24.0,33400.0,22.8843,22.8843,22.8843,22.8843,33400.0
2013-07-11 15:50:00,24.0,24.02,24.0,24.02,31600.0,22.8843,22.9034,22.8843,22.9034,31600.0
2013-07-11 15:55:00,24.01,24.05,24.0,24.04,84000.0,22.8938,22.932,22.8843,22.9224,84000.0
2013-07-12 09:30:00,24.03,24.18,24.03,24.18,12000.0,22.9129,23.0559,22.9129,23.0559,12000.0
2013-07-12 09:35:00,24.14,24.18,24.1,24.1,11800.0,23.0178,23.0559,22.9797,22.9797,11800.0
2013-07-12 09:40:00,24.11,24.11,24.0,24.0,38600.0,22.9892,22.9892,22.8843,22.8843,38600.0
2013-07-12 09:45:00,24.01,24.04,24.0,24.02,14400.0,22.8938,22.9224,22.8843,22.9034,14400.0
2013-07-12 09:50:00,24.03,24.11,24.03,24.09,11000.0,22.9129,22.9892,22.9129,22.9701,11000.0
2013-07-12 09:55:00,24.1,24.1,24.05,24.07,11600.0,22.9797,22.9797,22.932,22.9511,11600.0
2013-07-12 10:00:00,24.07,24.08,24.05,24.06,18400.0,22.9511,22.9606,22.932,22.9415,18400.0
2013-07-12 10:05:00,24.07,24.1,24.07,24.09,33200.0,22.9511,22.9797,22.9511,22.9701,33200.0
2013-07-12 10:10:00,24.09,24.11,24.08,24.11,16000.0,22.9701,22.9892,22.9606,22.9892,16000.0
2013-07-12 10:15:00,24.11,24.2,24.1,24.18,16200.0,22.9892,23.075,22.9797,23.0559,16200.0
2013-07-12 10:20:00,24.18,24.18,24.16,24.17,7000.0,23.0559,23.0559,23.0369,23.0464,7000.0
2013-07-12 10:25:00,24.18,24.18,24.15,24.15,12400.0,23.0559,23.0559,23.0273,23.0273,12400.0
2013-07-12 10:30:00,24.16,24.22,24.16,24.22,16600.0,23.0369,23.0941,23.0369,23.0941,16600.0
2013-07-12 10:35:00,24.22,24.23,24.16,24.18,21200.0,23.0941,23.1036,23.0369,23.0559,21200.0
2013-07-12 10:40:00,24.18,24.23,24.18,24.23,5800.0,23.0559,23.1036,23.0559,23.1036,5800.0
2013-07-12 10:45:00,24.23,24.23,24.2,24.2,6600.0,23.1036,23.1036,23.075,23.075,6600.0
2013-07-12 10:50:00,24.18,24.18,24.16,24.17,11800.0,23.0559,23.0559,23.0369,23.0464,11800.0
2013-07-12 10:55:00,24.17,24.2,24.16,24.18,12800.0,23.0464,23.075,23.0369,23.0559,12800.0
2013-07-12 11:00:00,24.18,24.18,24.16,24.17,8200.0,23.0559,23.0559,23.0369,23.0464,8200.0
2013-07-12 11:05:00,24.17,24.17,24.17,24.17,3800.0,23.0464,23.0464,23.0464,23.0464,3800.0
2013-07-12 11:10:00,24.17,24.19,24.17,24.19,2200.0,23.0464,23.0655,23.0464,23.0655,2200.0
2013-07-12 11:15:00,24.2,24.21,24.19,24.2,8600.0,23.075,23.0845,23.0655,23.075,8600.0
2013-07-12 11:20:00,24.21,24.22,24.19,24.21,9400.0,23.0845,23.0941,23.0655,23.0845,9400.0
2013-07-12 11:25:00,24.21,24.21,24.18,24.18,7400.0,23.0845,23.0845,23.0559,23.0559,7400.0
2013-07-12 11:30:00,24.18,24.19,24.17,24.18,26400.0,23.0559,23.0655,23.0464,23.0559,26400.0
2013-07-12 11:35:00,24.18,24.18,24.17,24.18,5800.0,23.0559,23.0559,23.0464,23.0559,5800.0
2013-07-12 11:40:00,24.18,24.18,24.11,24.11,29600.0,23.0559,23.0559,22.9892,22.9892,29600.0
2013-07-12 11:45:00,24.11,24.11,24.02,24.02,25800.0,22.9892,22.9892,22.9034,22.9034,25800.0
2013-07-12 11:50:00,24.02,24.02,24.0,24.0,13400.0,22.9034,22.9034,22.8843,22.8843,13400.0
2013-07-12 11:55:00,24.0,24.04,24.0,24.04,9400.0,22.8843,22.9224,22.8843,22.9224,9400.0
2013-07-12 12:00:00,24.05,24.06,24.05,24.06,7200.0,22.932,22.9415,22.932,22.9415,7200.0
2013-07-12 12:05:00,24.06,24.1,24.06,24.1,7600.0,22.9415,22.9797,22.9415,22.9797,7600.0
2013-07-12 12:10:00,24.1,24.1,24.06,24.06,3800.0,22.9797,22.9797,22.9415,22.9415,3800.0
2013-07-12 12:15:00,24.06,24.06,24.01,24.01,3800.0,22.9415,22.9415,22.8938,22.8938,3800.0
2013-07-12 12:20:00,24.02,24.03,24.02,24.03,7400.0,22.9034,22.9129,22.9034,22.9129,7400.0
2013-07-12 12:25:00,24.02,24.03,24.0,24.0,5600.0,22.9034,22.9129,22.8843,22.8843,5600.0
2013-07-12 12:30:00,24.01,24.01,24.0,24.0,11200.0,22.8938,22.8938,22.8843,22.8843,11200.0
2013-07-12 12:35:00,24.0,24.0,24.0,24.0,3200.0,22.8843,22.8843,22.8843,22.8843,3200.0
2013-07-12 12:40:00,24.0,24.0,24.0,24.0,4600.0,22.8843,22.8843,22.8843,22.8843,4600.0
2013-07-12 12:45:00,24.0,24.01,23.99,23.99,9200.0,22.8843,22.8938,22.8748,22.8748,9200.0
2013-07-12 12:50:00,23.98,23.98,23.97,23.98,8400.0,22.8652,22.8652,22.8557,22.8652,8400.0
2013-07-12 12:55:00,23.98,23.99,23.98,23.99,1800.0,22.8652,22.8748,22.8652,22.8748,1800.0
2013-07-12 13:00:00,23.99,24.0,23.95,23.96,24000.0,22.8748,22.8843,22.8366,22.8462,24000.0
2013-07-12 13:05:00,23.98,23.99,23.96,23.98,4600.0,22.8652,22.8748,22.8462,22.8652,4600.0
2013-07-12 13:10:00,23.99,24.0,23.97,24.0,43400.0,22.8748,22.8843,22.8557,22.8843,43400.0
2013-07-12 13:15:00,24.0,24.01,24.0,24.01,9200.0,22.8843,22.8938,22.8843,22.8938,9200.0
2013-07-12 13:20:00,24.01,24.02,24.0,24.02,3800.0,22.8938,22.9034,22.8843,22.9034,3800.0
2013-07-12 13:25:00,24.02,24.04,24.02,24.02,4000.0,22.9034,22.9224,22.9034,22.9034,4000.0
2013-07-12 13:30:00,24.04,24.04,24.02,24.02,2200.0,22.9224,22.9224,22.9034,22.9034,2200.0
2013-07-12 13:35:00,24.02,24.04,24.02,24.03,5000.0,22.9034,22.9224,22.9034,22.9129,5000.0
2013-07-12 13:40:00,24.02,24.04,24.02,24.03,3200.0,22.9034,22.9224,22.9034,22.9129,3200.0
2013-07-12 13:45:00,24.03,24.04,24.03,24.03,6200.0,22.9129,22.9224,22.9129,22.9129,6200.0
2013-07-12 13:50:00,24.04,24.04,24.02,24.02,6000.0,22.9224,22.9224,22.9034,22.9034,6000.0
2013-07-12 13:55:00,24.03,24.03,24.0,24.0,17400.0,22.9129,22.9129,22.8843,22.8843,17400.0
2013-07-12 14:00:00,24.02,24.02,24.0,24.01,10400.0,22.9034,22.9034,22.8843,22.8938,10400.0
2013-07-12 14:05:00,24.02,24.02,24.0,24.0,15000.0,22.9034,22.9034,22.8843,22.8843,15000.0
2013-07-12 14:10:00,24.0,24.0,23.98,24.0,8600.0,22.8843,22.8843,22.8652,22.8843,8600.0
2013-07-12 14:15:00,24.0,24.01,24.0,24.0,3400.0,22.8843,22.8938,22.8843,22.8843,3400.0
2013-07-12 14:20:00,24.0,24.02,24.0,24.01,4600.0,22.8843,22.9034,22.8843,22.8938,4600.0
2013-07-12 14:25:00,24.01,24.02,24.0,24.0,10800.0,22.8938,22.9034,22.8843,22.8843,10800.0
2013-07-12 14:30:00,24.02,24.02,24.0,24.02,8600.0,22.9034,22.9034,22.8843,22.9034,8600.0
2013-07-12 14:35:00,24.01,24.03,24.0,24.03,10000.0,22.8938,22.9129,22.8843,22.9129,10000.0
2013-07-12 14:40:00,24.02,24.03,24.01,24.03,8400.0,22.9034,22.9129,22.8938,22.9129,8400.0
2013-07-12 14:45:00,24.04,24.06,24.04,24.06,8800.0,22.9224,22.9415,22.9224,22.9415,8800.0
2013-07-12 14:50:00,24.05,24.06,24.05,24.06,5600.0,22.932,22.9415,22.932,22.9415,5600.0
2013-07-12 14:55:00,24.06,24.06,24.05,24.05,10200.0,22.9415,22.9415,22.932,22.932,10200.0
2013-07-12 15:00:00,24.05,24.06,24.04,24.04,4200.0,22.932,22.9415,22.9224,22.9224,4200.0
2013-07-12 15:05:00,24.04,24.05,24.02,24.02,11800.0,22.9224,22.932,22.9034,22.9034,11800.0
2013-07-12 15:10:00,24.03,24.04,24.02,24.02,9400.0,22.9129,22.9224,22.9034,22.9034,9400.0
2013-07-12 15:15:00,24.02,24.02,23.98,24.0,30400.0,22.9034,22.9034,22.8652,22.8843,30400.0
2013-07-12 15:20:00,24.0,24.0,24.0,24.0,15400.0,22.8843,22.8843,22.8843,22.8843,15400.0
2013-07-12 15:25:00,24.0,24.0,24.0,24.0,1800.0,22.8843,22.8843,22.8843,22.8843,1800.0
2013-07-12 15:30:00,24.0,24.0,24.0,24.0,4400.0,22.8843,22.8843,22.8843,22.8843,4400.0
2013-07-12 15:35:00,24.0,24.02,24.0,24.01,15800.0,22.8843,22.9034,22.8843,22.8938,15800.0
2013-07-12 15:40:00,24.02,24.04,24.02,24.04,10400.0,22.9034,22.9224,22.9034,22.9224,10400.0
2013-07-12 15:45:00,24.04,24.04,24.03,24.04,16600.0,22.9224,22.9224,22.9129,22.9224,16600.0
2013-07-12 15:50:00,24.04,24.05,24.03,24.04,15200.0,22.9224,22.932,22.9129,22.9224,15200.0
2013-07-12 15:55:00,24.04,24.05,24.0,24.0,68800.0,22.9224,22.932,22.8843,22.8843,68800.0
2013-07-15 09:30:00,24.0,24.18,24.0,24.18,20800.0,22.8843,23.0559,22.8843,23.0559,20800.0
2013-07-15 09:35:00,24.14,24.15,24.12,24.12,4000.0,23.0178,23.0273,22.9987,22.9987,4000.0
2013-07-15 09:40:00,24.12,24.12,24.05,24.05,10400.0,22.9987,22.9987,22.932,22.932,10400.0
2013-07-15 09:45:00,24.06,24.06,24.05,24.05,2600.0,22.9415,22.9415,22.932,22.932,2600.0
2013-07-15 09:50:00,24.07,24.08,24.05,24.08,4200.0,22.9511,22.9606,22.932,22.9606,4200.0
2013-07-15 09:55:00,24.08,24.1,24.04,24.04,16400.0,22.9606,22.9797,22.9224,22.9224,16400.0
2013-07-15 10:00:00,24.06,24.06,24.06,24.06,3000.0,22.9415,22.9415,22.9415,22.9415,3000.0
2013-07-15 10:05:00,24.11,24.13,24.08,24.11,7800.0,22.9892,23.0083,22.9606,22.9892,7800.0
2013-07-15 10:10:00,24.11,24.15,24.1,24.11,7200.0,22.9892,23.0273,22.9797,22.9892,7200.0
2013-07-15 10:15:00,24.11,24.11,24.09,24.11,5800.0,22.9892,22.9892,22.9701,22.9892,5800.0
2013-07-15 10:20:00,24.11,24.11,24.08,24.08,3400.0,22.9892,22.9892,22.9606,22.9606,3400.0
2013-07-15 10:25:00,24.1,24.11,24.06,24.07,4600.0,22.9797,22.9892,22.9415,22.9511,4600.0
2013-07-15 10:30:00,24.07,24.07,24.03,24.04,5400.0,22.9511,22.9511,22.9129,22.9224,5400.0
2013-07-15 10:35:00,24.05,24.07,24.04,24.04,2000.0,22.932,22.9511,22.9224,22.9224,2000.0
2013-07-15 10:40:00,24.05,24.06,24.02,24.04,7400.0,22.932,22.9415,22.9034,22.9224,7400.0
2013-07-15 10:45:00,24.03,24.03,24.02,24.03,2400.0,22.9129,22.9129,22.9034,22.9129,2400.0
2013-07-15 10:50:00,24.03,24.03,24.01,24.01,2800.0,22.9129,22.9129,22.8938,22.8938,2800.0
2013-07-15 10:55:00,24.03,24.05,24.03,24.05,5200.0,22.9129,22.932,22.9129,22.932,5200.0
2013-07-15 11:00:00,24.05,24.06,24.02,24.04,33800.0,22.932,22.9415,22.9034,22.9224,33800.0
2013-07-15 11:05:00,24.05,24.06,24.02,24.04,25200.0,22.932,22.9415,22.9034,22.9224,25200.0
2013-07-15 11:10:00,24.04,24.04,24.0,24.02,26400.0,22.9224,22.9224,22.8843,22.9034,26400.0
2013-07-15 11:15:00,24.03,24.04,24.02,24.03,11000.0,22.9129,22.9224,22.9034,22.9129,11000.0
2013-07-15 11:20:00,24.04,24.04,24.01,24.01,11800.0,22.9224,22.9224,22.8938,22.8938,11800.0
2013-07-15 11:25:00,24.01,24.03,24.0,24.02,16400.0,22.8938,22.9129,22.8843,22.9034,16400.0
2013-07-15 11:30:00,24.02,24.03,24.0,24.02,8600.0,22.9034,22.9129,22.8843,22.9034,8600.0
2013-07-15 11:35:00,24.01,24.02,24.0,24.0,20200.0,22.8938,22.9034,22.8843,22.8843,20200.0
2013-07-15 11:40:00,24.0,24.0,23.99,23.99,17600.0,22.8843,22.8843,22.8748,22.8748,17600.0
2013-07-15 11:45:00,24.0,24.0,24.0,24.0,3600.0,22.8843,22.8843,22.8843,22.8843,3600.0
2013-07-15 11:50:00,24.02,24.02,24.0,24.0,11400.0,22.9034,22.9034,22.8843,22.8843,11400.0
2013-07-15 11:55:00,24.01,24.01,24.0,24.0,3400.0,22.8938,22.8938,22.8843,22.8843,3400.0
2013-07-15 12:00:00,24.0,24.02,24.0,24.01,5200.0,22.8843,22.9034,22.8843,22.8938,5200.0
2013-07-15 12:05:00,24.0,24.02,24.0,24.0,2400.0,22.8843,22.9034,22.8843,22.8843,2400.0
2013-07-15 12:10:00,24.0,24.01,24.0,24.01,11600.0,22.8843,22.8938,22.8843,22.8938,11600.0
2013-07-15 12:15:00,24.01,24.02,24.0,24.01,9200.0,22.8938,22.9034,22.8843,22.8938,9200.0
2013-07-15 12:20:00,24.02,24.02,24.0,24.0,6400.0,22.9034,22.9034,22.8843,22.8843,6400.0
2013-07-15 12:25:00,24.0,24.01,24.0,24.0,7200.0,22.8843,22.8938,22.8843,22.8843,7200.0
2013-07-15 12:30:00,24.0,24.03,24.0,24.03,11000.0,22.8843,22.9129,22.8843,22.9129,11000.0
2013-07-15 12:35:00,24.03,24.03,24.0,24.01,9400.0,22.9129,22.9129,22.8843,22.8938,9400.0
2013-07-15 12:40:00,24.02,24.03,24.02,24.03,3400.0,22.9034,22.9129,22.9034,22.9129,3400.0
2013-07-15 12:45:00,24.03,24.04,24.03,24.03,3800.0,22.9129,22.9224,22.9129,22.9129,3800.0
2013-07-15 12:50:00,24.04,24.04,24.02,24.04,10200.0,22.9224,22.9224,22.9034,22.9224,10200.0
2013-07-15 12:55:00,24.04,24.04,24.02,24.03,1800.0,22.9224,22.9224,22.9034,22.9129,1800.0
2013-07-15 13:00:00,24.03,24.03,24.02,24.03,7400.0,22.9129,22.9129,22.9034,22.9129,7400.0
2013-07-15 13:05:00,24.02,24.04,24.02,24.04,6800.0,22.9034,22.9224,22.9034,22.9224,6800.0
2013-07-15 13:10:00,24.04,24.06,24.04,24.06,3800.0,22.9224,22.9415,22.9224,22.9415,3800.0
2013-07-15 13:15:00,24.06,24.06,24.04,24.05,2600.0,22.9415,22.9415,22.9224,22.932,2600.0
2013-07-15 13:20:00,24.05,24.05,24.03,24.03,9400.0,22.932,22.932,22.9129,22.9129,9400.0
2013-07-15 13:25:00,24.02,24.04,24.02,24.03,7800.0,22.9034,22.9224,22.9034,22.9129,7800.0
2013-07-15 13:30:00,24.04,24.04,24.01,24.01,20600.0,22.9224,22.9224,22.8938,22.8938,20600.0
2013-07-15 13:35:00,24.03,24.03,24.0,24.02,7200.0,22.9129,22.9129,22.8843,22.9034,7200.0
2013-07-15 13:40:00,24.02,24.03,24.0,24.01,3000.0,22.9034,22.9129,22.8843,22.8938,3000.0
2013-07-15 13:45:00,24.03,24.03,24.01,24.01,4000.0,22.9129,22.9129,22.8938,22.8938,4000.0
2013-07-15 13:50:00,24.02,24.02,23.99,24.02,57800.0,22.9034,22.9034,22.8748,22.9034,57800.0
2013-07-15 13:55:00,24.02,24.04,24.02,24.04,4000.0,22.9034,22.9224,22.9034,22.9224,4000.0
2013-07-15 14:00:00,24.04,24.05,24.04,24.05,4400.0,22.9224,22.932,22.9224,22.932,4400.0
2013-07-15 14:05:00,24.05,24.07,24.05,24.06,11800.0,22.932,22.9511,22.932,22.9415,11800.0
2013-07-15 14:10:00,24.06,24.08,24.06,24.08,5200.0,22.9415,22.9606,22.9415,22.9606,5200.0
2013-07-15 14:15:00,24.08,24.09,24.08,24.08,6000.0,22.9606,22.9701,22.9606,22.9606,6000.0
2013-07-15 14:20:00,24.07,24.08,24.05,24.05,12600.0,22.9511,22.9606,22.932,22.932,12600.0
2013-07-15 14:25:00,24.05,24.06,24.05,24.05,9000.0,22.932,22.9415,22.932,22.932,9000.0
2013-07-15 14:30:00,24.05,24.06,24.05,24.06,7200.0,22.932,22.9415,22.932,22.9415,7200.0
2013-07-15 14:35:00,24.06,24.06,24.05,24.05,4800.0,22.9415,22.9415,22.932,22.932,4800.0
2013-07-15 14:40:00,24.05,24.06,24.0,24.02,29200.0,22.932,22.9415,22.8843,22.9034,29200.0
2013-07-15 14:45:00,24.02,24.02,23.98,23.98,24000.0,22.9034,22.9034,22.8652,22.8652,24000.0
2013-07-15 14:50:00,23.98,23.99,23.97,23.98,22000.0,22.8652,22.8748,22.8557,22.8652,22000.0
2013-07-15 14:55:00,23.98,23.99,23.98,23.98,11000.0,22.8652,22.8748,22.8652,22.8652,11000.0
2013-07-15 15:00:00,23.99,24.0,23.99,24.0,16400.0,22.8748,22.8843,22.8748,22.8843,16400.0
2013-07-15 15:05:00,24.0,24.01,24.0,24.0,6000.0,22.8843,22.8938,22.8843,22.8843,6000.0
2013-07-15 15:10:00,24.0,24.0,23.99,24.0,12200.0,22.8843,22.8843,22.8748,22.8843,12200.0
2013-07-15 15:15:00,24.0,24.0,24.0,24.0,8600.0,22.8843,22.8843,22.8843,22.8843,8600.0
2013-07-15 15:20:00,24.0,24.0,24.0,24.0,10800.0,22.8843,22.8843,22.8843,22.8843,10800.0
2013-07-15 15:25:00,24.0,24.0,24.0,24.0,6000.0,22.8843,22.8843,22.8843,22.8843,6000.0
2013-07-15 15:30:00,24.0,24.0,24.0,24.0,13000.0,22.8843,22.8843,22.8843,22.8843,13000.0
2013-07-15 15:35:00,24.0,24.0,24.0,24.0,11000.0,22.8843,22.8843,22.8843,22.8843,11000.0
2013-07-15 15:40:00,24.0,24.0,24.0,24.0,6600.0,22.8843,22.8843,22.8843,22.8843,6600.0
2013-07-15 15:45:00,24.0,24.0,23.99,24.0,24800.0,22.8843,22.8843,22.8748,22.8843,24800.0
2013-07-15 15:50:00,24.0,24.0,23.96,23.96,21000.0,22.8843,22.8843,22.8462,22.8462,21000.0
2013-07-15 15:55:00,23.96,24.0,23.96,24.0,22800.0,22.8462,22.8843,22.8462,22.8843,22800.0
2013-07-16 09:30:00,24.0,24.03,23.93,23.93,20800.0,22.8843,22.9129,22.8176,22.8176,20800.0
2013-07-16 09:35:00,23.93,23.93,23.87,23.87,4000.0,22.8176,22.8176,22.7603,22.7603,4000.0
2013-07-16 09:40:00,23.9,23.93,23.9,23.93,9800.0,22.789,22.8176,22.789,22.8176,9800.0
2013-07-16 09:45:00,23.94,23.96,23.93,23.93,9000.0,22.8271,22.8462,22.8176,22.8176,9000.0
2013-07-16 09:50:00,23.95,23.95,23.94,23.94,1800.0,22.8366,22.8366,22.8271,22.8271,1800.0
2013-07-16 09:55:00,23.94,23.95,23.89,23.9,19200.0,22.8271,22.8366,22.7794,22.789,19200.0
2013-07-16 10:00:00,23.92,23.96,23.91,23.95,71400.0,22.808,22.8462,22.7985,22.8366,71400.0
2013-07-16 10:05:00,23.96,23.97,23.95,23.96,12400.0,22.8462,22.8557,22.8366,22.8462,12400.0
2013-07-16 10:10:00,23.97,23.98,23.96,23.97,22800.0,22.8557,22.8652,22.8462,22.8557,22800.0
2013-07-16 10:15:00,23.97,23.98,23.95,23.97,25600.0,22.8557,22.8652,22.8366,22.8557,25600.0
2013-07-16 10:20:00,23.98,23.98,23.91,23.95,25400.0,22.8652,22.8652,22.7985,22.8366,25400.0
2013-07-16 10:25:00,23.95,23.95,23.95,23.95,1600.0,22.8366,22.8366,22.8366,22.8366,1600.0
2013-07-16 10:30:00,23.96,23.99,23.96,23.97,7200.0,22.8462,22.8748,22.8462,22.8557,7200.0
2013-07-16 10:35:00,23.97,23.99,23.94,23.99,3200.0,22.8557,22.8748,22.8271,22.8748,3200.0
2013-07-16 10:40:00,23.99,23.99,23.97,23.97,13200.0,22.8748,22.8748,22.8557,22.8557,13200.0
2013-07-16 10:45:00,23.97,23.97,23.96,23.96,5200.0,22.8557,22.8557,22.8462,22.8462,5200.0
2013-07-16 10:50:00,23.96,23.96,23.93,23.93,3600.0,22.8462,22.8462,22.8176,22.8176,3600.0
2013-07-16 10:55:00,23.93,23.94,23.91,23.91,8200.0,22.8176,22.8271,22.7985,22.7985,8200.0
2013-07-16 11:00:00,23.91,23.91,23.89,23.91,2000.0,22.7985,22.7985,22.7794,22.7985,2000.0
2013-07-16 11:05:00,23.92,23.95,23.91,23.95,9400.0,22.808,22.8366,22.7985,22.8366,9400.0
2013-07-16 11:10:00,23.95,23.95,23.94,23.94,4600.0,22.8366,22.8366,22.8271,22.8271,4600.0
2013-07-16 11:15:00,23.95,23.97,23.95,23.96,8200.0,22.8366,22.8557,22.8366,22.8462,8200.0
2013-07-16 11:20:00,23.95,23.96,23.95,23.95,3400.0,22.8366,22.8462,22.8366,22.8366,3400.0
2013-07-16 11:25:00,23.94,23.94,23.92,23.92,2600.0,22.8271,22.8271,22.808,22.808,2600.0
2013-07-16 11:30:00,23.92,23.92,23.91,23.91,3400.0,22.808,22.808,22.7985,22.7985,3400.0
2013-07-16 11:35:00,23.9,23.9,23.88,23.88,3800.0,22.789,22.789,22.7699,22.7699,3800.0
2013-07-16 11:40:00,23.87,23.87,23.86,23.86,2800.0,22.7603,22.7603,22.7508,22.7508,2800.0
2013-07-16 11:45:00,23.86,23.89,23.86,23.86,6200.0,22.7508,22.7794,22.7508,22.7508,6200.0
2013-07-16 11:50:00,23.88,23.91,23.88,23.9,6000.0,22.7699,22.7985,22.7699,22.789,6000.0
2013-07-16 11:55:00,23.9,23.92,23.9,23.9,3000.0,22.789,22.808,22.789,22.789,3000.0
2013-07-16 12:00:00,23.92,23.93,23.88,23.93,36600.0,22.808,22.8176,22.7699,22.8176,36600.0
2013-07-16 12:05:00,23.93,23.93,23.92,23.92,1000.0,22.8176,22.8176,22.808,22.808,1000.0
2013-07-16 12:10:00,23.92,23.92,23.92,23.92,2400.0,22.808,22.808,22.808,22.808,2400.0
2013-07-16 12:15:00,23.92,23.93,23.92,23.92,3400.0,22.808,22.8176,22.808,22.808,3400.0
2013-07-16 12:20:00,23.93,23.94,23.92,23.92,5000.0,22.8176,22.8271,22.808,22.808,5000.0
2013-07-16 12:25:00,23.92,23.93,23.92,23.92,3400.0,22.808,22.8176,22.808,22.808,3400.0
2013-07-16 12:30:00,23.94,23.95,23.93,23.95,2200.0,22.8271,22.8366,22.8176,22.8366,2200.0
2013-07-16 12:35:00,23.94,23.94,23.93,23.93,5800.0,22.8271,22.8271,22.8176,22.8176,5800.0
2013-07-16 12:40:00,23.93,23.93,23.9,23.91,4000.0,22.8176,22.8176,22.789,22.7985,4000.0
2013-07-16 12:45:00,23.92,23.92,23.9,23.9,4600.0,22.808,22.808,22.789,22.789,4600.0
2013-07-16 12:50:00,23.9,23.91,23.9,23.91,6400.0,22.789,22.7985,22.789,22.7985,6400.0
2013-07-16 12:55:00,23.9,23.92,23.9,23.92,5600.0,22.789,22.808,22.789,22.808,5600.0
2013-07-16 13:00:00,23.92,23.94,23.92,23.93,11000.0,22.808,22.8271,22.808,22.8176,11000.0
2013-07-16 13:05:00,23.93,23.95,23.93,23.95,2000.0,22.8176,22.8366,22.8176,22.8366,2000.0
2013-07-16 13:10:00,23.95,23.95,23.91,23.91,3600.0,22.8366,22.8366,22.7985,22.7985,3600.0
2013-07-16 13:15:00,23.92,23.92,23.9,23.91,2600.0,22.808,22.808,22.789,22.7985,2600.0
2013-07-16 13:20:00,23.91,23.92,23.91,23.92,1600.0,22.7985,22.808,22.7985,22.808,1600.0
2013-07-16 13:25:00,23.92,23.92,23.91,23.91,1600.0,22.808,22.808,22.7985,22.7985,1600.0
2013-07-16 13:30:00,23.91,23.92,23.91,23.92,3600.0,22.7985,22.808,22.7985,22.808,3600.0
2013-07-16 13:35:00,23.93,23.93,23.91,23.91,5400.0,22.8176,22.8176,22.7985,22.7985,5400.0
2013-07-16 13:40:00,23.92,23.93,23.9,23.91,7600.0,22.808,22.8176,22.789,22.7985,7600.0
2013-07-16 13:45:00,23.91,23.91,23.88,23.88,9800.0,22.7985,22.7985,22.7699,22.7699,9800.0
2013-07-16 13:50:00,23.88,23.89,23.88,23.89,8000.0,22.7699,22.7794,22.7699,22.7794,8000.0
2013-07-16 13:55:00,23.9,23.9,23.89,23.89,1400.0,22.789,22.789,22.7794,22.7794,1400.0
2013-07-16 14:00:00,23.9,23.92,23.9,23.9,13000.0,22.789,22.808,22.789,22.789,13000.0
2013-07-16 14:05:00,23.9,23.9,23.89,23.89,7800.0,22.789,22.789,22.7794,22.7794,7800.0
2013-07-16 14:10:00,23.9,23.92,23.9,23.9,21000.0,22.789,22.808,22.789,22.789,21000.0
2013-07-16 14:15:00,23.9,23.91,23.89,23.91,4200.0,22.789,22.7985,22.7794,22.7985,4200.0
2013-07-16 14:20:00,23.92,23.92,23.9,23.9,11200.0,22.808,22.808,22.789,22.789,11200.0
2013-07-16 14:25:00,23.9,23.91,23.9,23.91,4200.0,22.789,22.7985,22.789,22.7985,4200.0
2013-07-16 14:30:00,23.91,23.91,23.9,23.9,10200.0,22.7985,22.7985,22.789,22.789,10200.0
2013-07-16 14:35:00,23.9,23.91,23.9,23.9,3600.0,22.789,22.7985,22.789,22.789,3600.0
2013-07-16 14:40:00,23.91,23.91,23.9,23.9,8000.0,22.7985,22.7985,22.789,22.789,8000.0
2013-07-16 14:45:00,23.9,23.91,23.9,23.91,15000.0,22.789,22.7985,22.789,22.7985,15000.0
2013-07-16 14:50:00,23.91,23.92,23.91,23.91,6000.0,22.7985,22.808,22.7985,22.7985,6000.0
2013-07-16 14:55:00,23.91,23.91,23.91,23.91,7000.0,22.7985,22.7985,22.7985,22.7985,7000.0
2013-07-16 15:00:00,23.91,23.91,23.9,23.9,3800.0,22.7985,22.7985,22.789,22.789,3800.0
2013-07-16 15:05:00,23.9,23.9,23.89,23.9,10600.0,22.789,22.789,22.7794,22.789,10600.0
2013-07-16 15:10:00,23.9,23.9,23.9,23.9,4600.0,22.789,22.789,22.789,22.789,4600.0
2013-07-16 15:15:00,23.9,23.91,23.9,23.9,4800.0,22.789,22.7985,22.789,22.789,4800.0
2013-07-16 15:20:00,23.9,23.93,23.9,23.92,14400.0,22.789,22.8176,22.789,22.808,14400.0
2013-07-16 15:25:00,23.92,23.93,23.92,23.93,6000.0,22.808,22.8176,22.808,22.8176,6000.0
2013-07-16 15:30:00,23.93,23.95,23.92,23.93,12400.0,22.8176,22.8366,22.808,22.8176,12400.0
2013-07-16 15:35:00,23.93,23.96,23.93,23.95,10600.0,22.8176,22.8462,22.8176,22.8366,10600.0
2013-07-16 15:40:00,23.95,23.97,23.95,23.96,13600.0,22.8366,22.8557,22.8366,22.8462,13600.0
2013-07-16 15:45:00,23.96,23.98,23.95,23.95,21600.0,22.8462,22.8652,22.8366,22.8366,21600.0
2013-07-16 15:50:00,23.95,23.96,23.93,23.95,15600.0,22.8366,22.8462,22.8176,22.8366,15600.0
2013-07-16 15:55:00,23.94,23.94,23.9,23.91,71400.0,22.8271,22.8271,22.789,22.7985,71400.0
2013-07-17 09:30:00,24.0,24.0,23.98,23.99,9600.0,22.8843,22.8843,22.8652,22.8748,9600.0
2013-07-17 09:35:00,23.99,24.0,23.98,24.0,8000.0,22.8748,22.8843,22.8652,22.8843,8000.0
2013-07-17 09:40:00,23.99,24.0,23.97,23.97,2600.0,22.8748,22.8843,22.8557,22.8557,2600.0
2013-07-17 09:45:00,23.97,24.0,23.96,23.96,8000.0,22.8557,22.8843,22.8462,22.8462,8000.0
2013-07-17 09:50:00,23.98,23.99,23.96,23.96,9200.0,22.8652,22.8748,22.8462,22.8462,9200.0
2013-07-17 09:55:00,23.96,24.0,23.93,23.96,28000.0,22.8462,22.8843,22.8176,22.8462,28000.0
2013-07-17 10:00:00,23.96,23.99,23.95,23.97,50200.0,22.8462,22.8748,22.8366,22.8557,50200.0
2013-07-17 10:05:00,23.97,23.98,23.95,23.96,53800.0,22.8557,22.8652,22.8366,22.8462,53800.0
2013-07-17 10:10:00,23.95,24.0,23.94,23.99,265400.0,22.8366,22.8843,22.8271,22.8748,265400.0
2013-07-17 10:15:00,23.99,24.0,23.99,24.0,24400.0,22.8748,22.8843,22.8748,22.8843,24400.0
2013-07-17 10:20:00,24.0,24.0,23.99,23.99,15800.0,22.8843,22.8843,22.8748,22.8748,15800.0
2013-07-17 10:25:00,23.98,24.0,23.97,24.0,129000.0,22.8652,22.8843,22.8557,22.8843,129000.0
2013-07-17 10:30:00,24.0,24.02,24.0,24.0,8200.0,22.8843,22.9034,22.8843,22.8843,8200.0
2013-07-17 10:35:00,24.0,24.05,24.0,24.0,10600.0,22.8843,22.932,22.8843,22.8843,10600.0
2013-07-17 10:40:00,24.0,24.0,23.98,23.99,9600.0,22.8843,22.8843,22.8652,22.8748,9600.0
2013-07-17 10:45:00,24.0,24.0,23.98,23.99,5400.0,22.8843,22.8843,22.8652,22.8748,5400.0
2013-07-17 10:50:00,24.0,24.0,23.97,23.97,74000.0,22.8843,22.8843,22.8557,22.8557,74000.0
2013-07-17 10:55:00,23.97,23.97,23.93,23.94,8400.0,22.8557,22.8557,22.8176,22.8271,8400.0
2013-07-17 11:00:00,23.95,23.95,23.9,23.9,20000.0,22.8366,22.8366,22.789,22.789,20000.0
2013-07-17 11:05:00,23.9,23.91,23.89,23.89,7800.0,22.789,22.7985,22.7794,22.7794,7800.0
2013-07-17 11:10:00,23.9,23.92,23.9,23.92,5400.0,22.789,22.808,22.789,22.808,5400.0
2013-07-17 11:15:00,23.91,23.95,23.91,23.95,7000.0,22.7985,22.8366,22.7985,22.8366,7000.0
2013-07-17 11:20:00,23.95,23.95,23.95,23.95,7200.0,22.8366,22.8366,22.8366,22.8366,7200.0
2013-07-17 11:25:00,23.95,23.95,23.93,23.95,7800.0,22.8366,22.8366,22.8176,22.8366,7800.0
2013-07-17 11:30:00,23.95,23.96,23.95,23.96,12200.0,22.8366,22.8462,22.8366,22.8462,12200.0
2013-07-17 11:35:00,23.96,23.96,23.95,23.96,3000.0,22.8462,22.8462,22.8366,22.8462,3000.0
2013-07-17 11:40:00,23.96,23.96,23.96,23.96,1000.0,22.8462,22.8462,22.8462,22.8462,1000.0
2013-07-17 11:45:00,23.96,23.96,23.95,23.95,6600.0,22.8462,22.8462,22.8366,22.8366,6600.0
2013-07-17 11:50:00,23.95,23.96,23.93,23.95,16200.0,22.8366,22.8462,22.8176,22.8366,16200.0
2013-07-17 11:55:00,23.95,23.96,23.95,23.96,3000.0,22.8366,22.8462,22.8366,22.8462,3000.0
2013-07-17 12:00:00,23.96,23.97,23.96,23.96,5000.0,22.8462,22.8557,22.8462,22.8462,5000.0
2013-07-17 12:05:00,23.96,23.97,23.95,23.95,3800.0,22.8462,22.8557,22.8366,22.8366,3800.0
2013-07-17 12:10:00,23.95,23.98,23.95,23.96,13000.0,22.8366,22.8652,22.8366,22.8462,13000.0
2013-07-17 12:15:00,23.98,24.0,23.97,24.0,10200.0,22.8652,22.8843,22.8557,22.8843,10200.0
2013-07-17 12:20:00,24.0,24.01,23.98,23.99,15000.0,22.8843,22.8938,22.8652,22.8748,15000.0
2013-07-17 12:25:00,23.99,24.0,23.98,23.99,5800.0,22.8748,22.8843,22.8652,22.8748,5800.0
2013-07-17 12:30:00,23.99,23.99,23.99,23.99,2200.0,22.8748,22.8748,22.8748,22.8748,2200.0
2013-07-17 12:35:00,23.99,24.0,23.99,24.0,6000.0,22.8748,22.8843,22.8748,22.8843,6000.0
2013-07-17 12:40:00,24.0,24.02,24.0,24.0,5000.0,22.8843,22.9034,22.8843,22.8843,5000.0
2013-07-17 12:45:00,24.02,24.02,24.02,24.02,1200.0,22.9034,22.9034,22.9034,22.9034,1200.0
2013-07-17 12:50:00,24.02,24.02,24.01,24.02,4800.0,22.9034,22.9034,22.8938,22.9034,4800.0
2013-07-17 12:55:00,24.02,24.02,24.0,24.02,6200.0,22.9034,22.9034,22.8843,22.9034,6200.0
2013-07-17 13:00:00,24.0,24.02,24.0,24.0,800.0,22.8843,22.9034,22.8843,22.8843,800.0
2013-07-17 13:05:00,24.0,24.02,24.0,24.0,3000.0,22.8843,22.9034,22.8843,22.8843,3000.0
2013-07-17 13:10:00,24.0,24.02,24.0,24.0,2800.0,22.8843,22.9034,22.8843,22.8843,2800.0
2013-07-17 13:15:00,24.0,24.0,23.97,23.99,25200.0,22.8843,22.8843,22.8557,22.8748,25200.0
2013-07-17 13:20:00,24.0,24.03,24.0,24.0,29600.0,22.8843,22.9129,22.8843,22.8843,29600.0
2013-07-17 13:25:00,24.0,24.0,23.99,23.99,2400.0,22.8843,22.8843,22.8748,22.8748,2400.0
2013-07-17 13:30:00,23.99,24.0,23.98,24.0,8600.0,22.8748,22.8843,22.8652,22.8843,8600.0
2013-07-17 13:35:00,24.0,24.0,23.98,24.0,6800.0,22.8843,22.8843,22.8652,22.8843,6800.0
2013-07-17 13:40:00,24.0,24.0,24.0,24.0,2800.0,22.8843,22.8843,22.8843,22.8843,2800.0
2013-07-17 13:45:00,24.0,24.01,24.0,24.01,1400.0,22.8843,22.8938,22.8843,22.8938,1400.0
2013-07-17 13:50:00,24.01,24.02,24.0,24.02,372600.0,22.8938,22.9034,22.8843,22.9034,372600.0
2013-07-17 13:55:00,24.02,24.02,24.0,24.02,31000.0,22.9034,22.9034,22.8843,22.9034,31000.0
2013-07-17 14:00:00,24.02,24.02,24.0,24.0,22200.0,22.9034,22.9034,22.8843,22.8843,22200.0
2013-07-17 14:05:00,24.0,24.0,23.99,23.99,4600.0,22.8843,22.8843,22.8748,22.8748,4600.0
2013-07-17 14:10:00,24.0,24.0,24.0,24.0,11200.0,22.8843,22.8843,22.8843,22.8843,11200.0
2013-07-17 14:15:00,24.0,24.0,23.99,23.99,9800.0,22.8843,22.8843,22.8748,22.8748,9800.0
2013-07-17 14:20:00,24.0,24.0,24.0,24.0,18800.0,22.8843,22.8843,22.8843,22.8843,18800.0
2013-07-17 14:25:00,24.0,24.02,24.0,24.0,11800.0,22.8843,22.9034,22.8843,22.8843,11800.0
2013-07-17 14:30:00,24.0,24.0,23.99,24.0,2800.0,22.8843,22.8843,22.8748,22.8843,2800.0
2013-07-17 14:35:00,24.0,24.0,24.0,24.0,5800.0,22.8843,22.8843,22.8843,22.8843,5800.0
2013-07-17 14:40:00,24.0,24.0,23.98,23.99,23600.0,22.8843,22.8843,22.8652,22.8748,23600.0
2013-07-17 14:45:00,23.99,23.99,23.99,23.99,3400.0,22.8748,22.8748,22.8748,22.8748,3400.0
2013-07-17 14:50:00,23.99,23.99,23.98,23.99,4800.0,22.8748,22.8748,22.8652,22.8748,4800.0
2013-07-17 14:55:00,23.99,23.99,23.99,23.99,6600.0,22.8748,22.8748,22.8748,22.8748,6600.0
2013-07-17 15:00:00,23.99,23.99,23.99,23.99,5000.0,22.8748,22.8748,22.8748,22.8748,5000.0
2013-07-17 15:05:00,24.0,24.0,24.0,24.0,8200.0,22.8843,22.8843,22.8843,22.8843,8200.0
2013-07-17 15:10:00,24.0,24.0,23.99,23.99,6000.0,22.8843,22.8843,22.8748,22.8748,6000.0
2013-07-17 15:15:00,23.99,24.0,23.99,24.0,10000.0,22.8748,22.8843,22.8748,22.8843,10000.0
2013-07-17 15:20:00,24.0,24.0,23.98,23.98,14400.0,22.8843,22.8843,22.8652,22.8652,14400.0
2013-07-17 15:25:00,23.99,24.0,23.99,24.0,12800.0,22.8748,22.8843,22.8748,22.8843,12800.0
2013-07-17 15:30:00,24.0,24.01,23.98,23.98,27800.0,22.8843,22.8938,22.8652,22.8652,27800.0
2013-07-17 15:35:00,23.98,24.0,23.98,23.99,14600.0,22.8652,22.8843,22.8652,22.8748,14600.0
2013-07-17 15:40:00,23.99,24.0,23.99,24.0,18200.0,22.8748,22.8843,22.8748,22.8843,18200.0
2013-07-17 15:45:00,24.0,24.01,23.99,24.0,22200.0,22.8843,22.8938,22.8748,22.8843,22200.0
2013-07-17 15:50:00,24.01,24.01,23.95,23.95,50000.0,22.8938,22.8938,22.8366,22.8366,50000.0
2013-07-17 15:55:00,23.96,23.97,23.92,23.96,214600.0,22.8462,22.8557,22.808,22.8462,214600.0
2013-07-18 09:30:00,23.98,24.01,23.94,24.0,16200.0,22.8652,22.8938,22.8271,22.8843,16200.0
2013-07-18 09:35:00,24.05,24.05,24.03,24.05,6200.0,22.932,22.932,22.9129,22.932,6200.0
2013-07-18 09:40:00,24.05,24.13,24.02,24.13,7800.0,22.932,23.0083,22.9034,23.0083,7800.0
2013-07-18 09:45:00,24.13,24.17,24.09,24.12,31000.0,23.0083,23.0464,22.9701,22.9987,31000.0
2013-07-18 09:50:00,24.11,24.16,24.1,24.16,4400.0,22.9892,23.0369,22.9797,23.0369,4400.0
2013-07-18 09:55:00,24.15,24.16,24.09,24.13,12600.0,23.0273,23.0369,22.9701,23.0083,12600.0
2013-07-18 10:00:00,24.12,24.15,24.08,24.13,16000.0,22.9987,23.0273,22.9606,23.0083,16000.0
2013-07-18 10:05:00,24.13,24.15,24.09,24.13,20000.0,23.0083,23.0273,22.9701,23.0083,20000.0
2013-07-18 10:10:00,24.13,24.15,24.11,24.12,9000.0,23.0083,23.0273,22.9892,22.9987,9000.0
2013-07-18 10:15:00,24.12,24.15,24.11,24.15,19400.0,22.9987,23.0273,22.9892,23.0273,19400.0
2013-07-18 10:20:00,24.15,24.16,24.13,24.14,13000.0,23.0273,23.0369,23.0083,23.0178,13000.0
2013-07-18 10:25:00,24.14,24.14,24.12,24.14,8000.0,23.0178,23.0178,22.9987,23.0178,8000.0
2013-07-18 10:30:00,24.13,24.17,24.13,24.17,9600.0,23.0083,23.0464,23.0083,23.0464,9600.0
2013-07-18 10:35:00,24.17,24.2,24.16,24.2,32600.0,23.0464,23.075,23.0369,23.075,32600.0
2013-07-18 10:40:00,24.18,24.18,24.14,24.14,18200.0,23.0559,23.0559,23.0178,23.0178,18200.0
2013-07-18 10:45:00,24.14,24.15,24.12,24.12,7000.0,23.0178,23.0273,22.9987,22.9987,7000.0
2013-07-18 10:50:00,24.11,24.15,24.11,24.15,15200.0,22.9892,23.0273,22.9892,23.0273,15200.0
2013-07-18 10:55:00,24.15,24.21,24.15,24.21,6600.0,23.0273,23.0845,23.0273,23.0845,6600.0
2013-07-18 11:00:00,24.21,24.24,24.2,24.24,13000.0,23.0845,23.1131,23.075,23.1131,13000.0
2013-07-18 11:05:00,24.23,24.27,24.21,24.27,66400.0,23.1036,23.1418,23.0845,23.1418,66400.0
2013-07-18 11:10:00,24.27,24.29,24.26,24.28,18400.0,23.1418,23.1608,23.1322,23.1513,18400.0
2013-07-18 11:15:00,24.29,24.3,24.25,24.28,44800.0,23.1608,23.1704,23.1227,23.1513,44800.0
2013-07-18 11:20:00,24.25,24.27,24.25,24.26,10200.0,23.1227,23.1418,23.1227,23.1322,10200.0
2013-07-18 11:25:00,24.27,24.28,24.26,24.28,6800.0,23.1418,23.1513,23.1322,23.1513,6800.0
2013-07-18 11:30:00,24.28,24.29,24.27,24.29,8200.0,23.1513,23.1608,23.1418,23.1608,8200.0
2013-07-18 11:35:00,24.29,24.3,24.28,24.29,8000.0,23.1608,23.1704,23.1513,23.1608,8000.0
2013-07-18 11:40:00,24.3,24.31,24.29,24.29,9200.0,23.1704,23.1799,23.1608,23.1608,9200.0
2013-07-18 11:45:00,24.29,24.3,24.28,24.28,4800.0,23.1608,23.1704,23.1513,23.1513,4800.0
2013-07-18 11:50:00,24.29,24.29,24.25,24.25,11800.0,23.1608,23.1608,23.1227,23.1227,11800.0
2013-07-18 11:55:00,24.25,24.25,24.25,24.25,2200.0,23.1227,23.1227,23.1227,23.1227,2200.0
2013-07-18 12:00:00,24.25,24.26,24.23,24.24,24400.0,23.1227,23.1322,23.1036,23.1131,24400.0
2013-07-18 12:05:00,24.24,24.28,24.24,24.25,10000.0,23.1131,23.1513,23.1131,23.1227,10000.0
2013-07-18 12:10:00,24.25,24.25,24.24,24.24,14400.0,23.1227,23.1227,23.1131,23.1131,14400.0
2013-07-18 12:15:00,24.24,24.24,24.24,24.24,2400.0,23.1131,23.1131,23.1131,23.1131,2400.0
2013-07-18 12:20:00,24.25,24.25,24.24,24.25,5200.0,23.1227,23.1227,23.1131,23.1227,5200.0
2013-07-18 12:25:00,24.25,24.27,24.25,24.26,1200.0,23.1227,23.1418,23.1227,23.1322,1200.0
2013-07-18 12:30:00,24.27,24.27,24.25,24.26,7200.0,23.1418,23.1418,23.1227,23.1322,7200.0
2013-07-18 12:35:00,24.27,24.27,24.25,24.26,4600.0,23.1418,23.1418,23.1227,23.1322,4600.0
2013-07-18 12:40:00,24.26,24.27,24.25,24.25,19200.0,23.1322,23.1418,23.1227,23.1227,19200.0
2013-07-18 12:45:00,24.26,24.27,24.25,24.27,5200.0,23.1322,23.1418,23.1227,23.1418,5200.0
2013-07-18 12:50:00,24.27,24.27,24.25,24.25,8600.0,23.1418,23.1418,23.1227,23.1227,8600.0
2013-07-18 12:55:00,24.25,24.25,24.23,24.25,6200.0,23.1227,23.1227,23.1036,23.1227,6200.0
2013-07-18 13:00:00,24.25,24.25,24.24,24.25,3000.0,23.1227,23.1227,23.1131,23.1227,3000.0
2013-07-18 13:05:00,24.23,24.26,24.23,24.25,24800.0,23.1036,23.1322,23.1036,23.1227,24800.0
2013-07-18 13:10:00,24.25,24.25,24.25,24.25,2400.0,23.1227,23.1227,23.1227,23.1227,2400.0
2013-07-18 13:15:00,24.25,24.25,24.24,24.24,4000.0,23.1227,23.1227,23.1131,23.1131,4000.0
2013-07-18 13:20:00,24.24,24.24,24.23,24.24,6600.0,23.1131,23.1131,23.1036,23.1131,6600.0
2013-07-18 13:25:00,24.24,24.24,24.21,24.22,15400.0,23.1131,23.1131,23.0845,23.0941,15400.0
2013-07-18 13:30:00,24.21,24.21,24.2,24.2,8800.0,23.0845,23.0845,23.075,23.075,8800.0
2013-07-18 13:35:00,24.2,24.21,24.2,24.21,15000.0,23.075,23.0845,23.075,23.0845,15000.0
2013-07-18 13:40:00,24.21,24.21,24.2,24.2,19000.0,23.0845,23.0845,23.075,23.075,19000.0
2013-07-18 13:45:00,24.2,24.21,24.19,24.2,10200.0,23.075,23.0845,23.0655,23.075,10200.0
2013-07-18 13:50:00,24.2,24.2,24.18,24.18,7200.0,23.075,23.075,23.0559,23.0559,7200.0
2013-07-18 13:55:00,24.18,24.2,24.18,24.2,17800.0,23.0559,23.075,23.0559,23.075,17800.0
2013-07-18 14:00:00,24.2,24.2,24.18,24.2,12400.0,23.075,23.075,23.0559,23.075,12400.0
2013-07-18 14:05:00,24.2,24.2,24.2,24.2,10800.0,23.075,23.075,23.075,23.075,10800.0
2013-07-18 14:10:00,24.2,24.21,24.19,24.2,25000.0,23.075,23.0845,23.0655,23.075,25000.0
2013-07-18 14:15:00,24.2,24.21,24.2,24.2,5600.0,23.075,23.0845,23.075,23.075,5600.0
2013-07-18 14:20:00,24.2,24.22,24.2,24.22,23000.0,23.075,23.0941,23.075,23.0941,23000.0
2013-07-18 14:25:00,24.21,24.21,24.21,24.21,4400.0,23.0845,23.0845,23.0845,23.0845,4400.0
2013-07-18 14:30:00,24.21,24.21,24.21,24.21,6800.0,23.0845,23.0845,23.0845,23.0845,6800.0
2013-07-18 14:35:00,24.21,24.21,24.21,24.21,12800.0,23.0845,23.0845,23.0845,23.0845,12800.0
2013-07-18 14:40:00,24.22,24.23,24.21,24.21,28400.0,23.0941,23.1036,23.0845,23.0845,28400.0
2013-07-18 14:45:00,24.21,24.22,24.2,24.21,40600.0,23.0845,23.0941,23.075,23.0845,40600.0
2013-07-18 14:50:00,24.22,24.22,24.21,24.21,11200.0,23.0941,23.0941,23.0845,23.0845,11200.0
2013-07-18 14:55:00,24.21,24.21,24.2,24.2,14600.0,23.0845,23.0845,23.075,23.075,14600.0
2013-07-18 15:00:00,24.2,24.22,24.2,24.22,28600.0,23.075,23.0941,23.075,23.0941,28600.0
2013-07-18 15:05:00,24.22,24.24,24.22,24.23,14800.0,23.0941,23.1131,23.0941,23.1036,14800.0
2013-07-18 15:10:00,24.23,24.23,24.19,24.2,69600.0,23.1036,23.1036,23.0655,23.075,69600.0
2013-07-18 15:15:00,24.2,24.2,24.16,24.16,27000.0,23.075,23.075,23.0369,23.0369,27000.0
2013-07-18 15:20:00,24.16,24.18,24.15,24.17,26400.0,23.0369,23.0559,23.0273,23.0464,26400.0
2013-07-18 15:25:00,24.17,24.17,24.15,24.15,24200.0,23.0464,23.0464,23.0273,23.0273,24200.0
2013-07-18 15:30:00,24.15,24.17,24.15,24.16,17000.0,23.0273,23.0464,23.0273,23.0369,17000.0
2013-07-18 15:35:00,24.16,24.16,24.15,24.16,22000.0,23.0369,23.0369,23.0273,23.0369,22000.0
2013-07-18 15:40:00,24.16,24.16,24.13,24.13,21600.0,23.0369,23.0369,23.0083,23.0083,21600.0
2013-07-18 15:45:00,24.13,24.16,24.12,24.14,36800.0,23.0083,23.0369,22.9987,23.0178,36800.0
2013-07-18 15:50:00,24.15,24.15,24.15,24.15,19400.0,23.0273,23.0273,23.0273,23.0273,19400.0
2013-07-18 15:55:00,24.15,24.17,24.11,24.14,72400.0,23.0273,23.0464,22.9892,23.0178,72400.0
2013-07-19 09:30:00,24.1,24.21,24.1,24.18,9200.0,22.9797,23.0845,22.9797,23.0559,9200.0
2013-07-19 09:35:00,24.18,24.18,24.06,24.11,3800.0,23.0559,23.0559,22.9415,22.9892,3800.0
2013-07-19 09:40:00,24.11,24.18,24.07,24.18,22600.0,22.9892,23.0559,22.9511,23.0559,22600.0
2013-07-19 09:45:00,24.19,24.25,24.15,24.15,6000.0,23.0655,23.1227,23.0273,23.0273,6000.0
2013-07-19 09:50:00,24.15,24.18,24.15,24.16,9000.0,23.0273,23.0559,23.0273,23.0369,9000.0
2013-07-19 09:55:00,24.17,24.18,24.11,24.11,8400.0,23.0464,23.0559,22.9892,22.9892,8400.0
2013-07-19 10:00:00,24.11,24.18,24.11,24.14,9200.0,22.9892,23.0559,22.9892,23.0178,9200.0
2013-07-19 10:05:00,24.17,24.19,24.14,24.14,7800.0,23.0464,23.0655,23.0178,23.0178,7800.0
2013-07-19 10:10:00,24.18,24.19,24.17,24.17,8800.0,23.0559,23.0655,23.0464,23.0464,8800.0
2013-07-19 10:15:00,24.17,24.18,24.12,24.18,22000.0,23.0464,23.0559,22.9987,23.0559,22000.0
2013-07-19 10:20:00,24.17,24.18,24.12,24.14,6000.0,23.0464,23.0559,22.9987,23.0178,6000.0
2013-07-19 10:25:00,24.15,24.18,24.15,24.18,8400.0,23.0273,23.0559,23.0273,23.0559,8400.0
2013-07-19 10:30:00,24.17,24.18,24.17,24.18,6400.0,23.0464,23.0559,23.0464,23.0559,6400.0
2013-07-19 10:35:00,24.18,24.18,24.17,24.17,3600.0,23.0559,23.0559,23.0464,23.0464,3600.0
2013-07-19 10:40:00,24.18,24.18,24.17,24.18,6000.0,23.0559,23.0559,23.0464,23.0559,6000.0
2013-07-19 10:45:00,24.18,24.21,24.18,24.21,2400.0,23.0559,23.0845,23.0559,23.0845,2400.0
2013-07-19 10:50:00,24.22,24.25,24.22,24.23,5600.0,23.0941,23.1227,23.0941,23.1036,5600.0
2013-07-19 10:55:00,24.25,24.25,24.17,24.17,11000.0,23.1227,23.1227,23.0464,23.0464,11000.0
2013-07-19 11:00:00,24.18,24.24,24.18,24.24,15000.0,23.0559,23.1131,23.0559,23.1131,15000.0
2013-07-19 11:05:00,24.24,24.24,24.18,24.2,9800.0,23.1131,23.1131,23.0559,23.075,9800.0
2013-07-19 11:10:00,24.21,24.24,24.2,24.22,8600.0,23.0845,23.1131,23.075,23.0941,8600.0
2013-07-19 11:15:00,24.2,24.2,24.18,24.19,4200.0,23.075,23.075,23.0559,23.0655,4200.0
2013-07-19 11:20:00,24.18,24.2,24.17,24.18,10600.0,23.0559,23.075,23.0464,23.0559,10600.0
2013-07-19 11:25:00,24.18,24.2,24.17,24.2,4800.0,23.0559,23.075,23.0464,23.075,4800.0
2013-07-19 11:30:00,24.18,24.2,24.15,24.16,6200.0,23.0559,23.075,23.0273,23.0369,6200.0
2013-07-19 11:35:00,24.15,24.16,24.13,24.13,7400.0,23.0273,23.0369,23.0083,23.0083,7400.0
2013-07-19 11:40:00,24.13,24.13,24.11,24.12,8800.0,23.0083,23.0083,22.9892,22.9987,8800.0
2013-07-19 11:45:00,24.13,24.14,24.12,24.12,5200.0,23.0083,23.0178,22.9987,22.9987,5200.0
2013-07-19 11:50:00,24.13,24.14,24.11,24.13,5600.0,23.0083,23.0178,22.9892,23.0083,5600.0
2013-07-19 11:55:00,24.14,24.14,24.12,24.12,2000.0,23.0178,23.0178,22.9987,22.9987,2000.0
2013-07-19 12:00:00,24.13,24.13,24.11,24.11,8400.0,23.0083,23.0083,22.9892,22.9892,8400.0
2013-07-19 12:05:00,24.11,24.15,24.09,24.13,102200.0,22.9892,23.0273,22.9701,23.0083,102200.0
2013-07-19 12:10:00,24.13,24.14,24.12,24.14,54800.0,23.0083,23.0178,22.9987,23.0178,54800.0
2013-07-19 12:15:00,24.14,24.14,24.13,24.13,2800.0,23.0178,23.0178,23.0083,23.0083,2800.0
2013-07-19 12:20:00,24.11,24.14,24.11,24.13,11800.0,22.9892,23.0178,22.9892,23.0083,11800.0
2013-07-19 12:25:00,24.13,24.15,24.13,24.13,5400.0,23.0083,23.0273,23.0083,23.0083,5400.0
2013-07-19 12:30:00,24.15,24.16,24.13,24.16,4800.0,23.0273,23.0369,23.0083,23.0369,4800.0
2013-07-19 12:35:00,24.16,24.18,24.16,24.17,5200.0,23.0369,23.0559,23.0369,23.0464,5200.0
2013-07-19 12:40:00,24.17,24.18,24.15,24.15,11800.0,23.0464,23.0559,23.0273,23.0273,11800.0
2013-07-19 12:45:00,24.15,24.15,24.14,24.15,8000.0,23.0273,23.0273,23.0178,23.0273,8000.0
2013-07-19 12:50:00,24.15,24.15,24.15,24.15,6200.0,23.0273,23.0273,23.0273,23.0273,6200.0
2013-07-19 12:55:00,24.15,24.16,24.14,24.14,6400.0,23.0273,23.0369,23.0178,23.0178,6400.0
2013-07-19 13:00:00,24.15,24.15,24.11,24.12,11800.0,23.0273,23.0273,22.9892,22.9987,11800.0
2013-07-19 13:05:00,24.13,24.13,24.13,24.13,6400.0,23.0083,23.0083,23.0083,23.0083,6400.0
2013-07-19 13:10:00,24.14,24.15,24.13,24.15,5400.0,23.0178,23.0273,23.0083,23.0273,5400.0
2013-07-19 13:15:00,24.15,24.16,24.14,24.15,12600.0,23.0273,23.0369,23.0178,23.0273,12600.0
2013-07-19 13:20:00,24.15,24.15,24.14,24.14,4800.0,23.0273,23.0273,23.0178,23.0178,4800.0
2013-07-19 13:25:00,24.14,24.14,24.13,24.13,6000.0,23.0178,23.0178,23.0083,23.0083,6000.0
2013-07-19 13:30:00,24.13,24.14,24.11,24.14,7200.0,23.0083,23.0178,22.9892,23.0178,7200.0
2013-07-19 13:35:00,24.13,24.14,24.13,24.14,1200.0,23.0083,23.0178,23.0083,23.0178,1200.0
2013-07-19 13:40:00,24.13,24.14,24.13,24.14,5800.0,23.0083,23.0178,23.0083,23.0178,5800.0
2013-07-19 13:45:00,24.14,24.15,24.14,24.14,5200.0,23.0178,23.0273,23.0178,23.0178,5200.0
2013-07-19 13:50:00,24.15,24.15,24.14,24.14,5600.0,23.0273,23.0273,23.0178,23.0178,5600.0
2013-07-19 13:55:00,24.14,24.15,24.14,24.15,7000.0,23.0178,23.0273,23.0178,23.0273,7000.0
2013-07-19 14:00:00,24.14,24.15,24.14,24.15,24200.0,23.0178,23.0273,23.0178,23.0273,24200.0
2013-07-19 14:05:00,24.15,24.17,24.13,24.15,49000.0,23.0273,23.0464,23.0083,23.0273,49000.0
2013-07-19 14:10:00,24.16,24.17,24.14,24.14,13600.0,23.0369,23.0464,23.0178,23.0178,13600.0
2013-07-19 14:15:00,24.14,24.15,24.14,24.15,12400.0,23.0178,23.0273,23.0178,23.0273,12400.0
2013-07-19 14:20:00,24.15,24.16,24.15,24.16,10600.0,23.0273,23.0369,23.0273,23.0369,10600.0
2013-07-19 14:25:00,24.16,24.17,24.15,24.16,36200.0,23.0369,23.0464,23.0273,23.0369,36200.0
2013-07-19 14:30:00,24.17,24.17,24.15,24.16,22800.0,23.0464,23.0464,23.0273,23.0369,22800.0
2013-07-19 14:35:00,24.15,24.16,24.15,24.15,17600.0,23.0273,23.0369,23.0273,23.0273,17600.0
2013-07-19 14:40:00,24.15,24.17,24.15,24.17,17000.0,23.0273,23.0464,23.0273,23.0464,17000.0
2013-07-19 14:45:00,24.17,24.18,24.16,24.17,23800.0,23.0464,23.0559,23.0369,23.0464,23800.0
2013-07-19 14:50:00,24.16,24.17,24.14,24.15,15600.0,23.0369,23.0464,23.0178,23.0273,15600.0
2013-07-19 14:55:00,24.15,24.16,24.14,24.14,23400.0,23.0273,23.0369,23.0178,23.0178,23400.0
2013-07-19 15:00:00,24.15,24.15,24.13,24.13,28400.0,23.0273,23.0273,23.0083,23.0083,28400.0
2013-07-19 15:05:00,24.14,24.15,24.14,24.14,6200.0,23.0178,23.0273,23.0178,23.0178,6200.0
2013-07-19 15:10:00,24.14,24.15,24.14,24.14,18800.0,23.0178,23.0273,23.0178,23.0178,18800.0
2013-07-19 15:15:00,24.14,24.15,24.14,24.14,19800.0,23.0178,23.0273,23.0178,23.0178,19800.0
2013-07-19 15:20:00,24.14,24.16,24.14,24.15,33800.0,23.0178,23.0369,23.0178,23.0273,33800.0
2013-07-19 15:25:00,24.15,24.17,24.15,24.16,22400.0,23.0273,23.0464,23.0273,23.0369,22400.0
2013-07-19 15:30:00,24.16,24.19,24.16,24.18,22200.0,23.0369,23.0655,23.0369,23.0559,22200.0
2013-07-19 15:35:00,24.18,24.18,24.17,24.18,11600.0,23.0559,23.0559,23.0464,23.0559,11600.0
2013-07-19 15:40:00,24.18,24.18,24.17,24.18,56200.0,23.0559,23.0559,23.0464,23.0559,56200.0
2013-07-19 15:45:00,24.18,24.19,24.15,24.16,47000.0,23.0559,23.0655,23.0273,23.0369,47000.0
2013-07-19 15:50:00,24.16,24.18,24.16,24.18,43000.0,23.0369,23.0559,23.0369,23.0559,43000.0
2013-07-19 15:55:00,24.18,24.18,24.17,24.18,123600.0,23.0559,23.0559,23.0464,23.0559,123600.0
2013-07-22 09:30:00,24.2,24.31,24.18,24.31,29800.0,23.075,23.1799,23.0559,23.1799,29800.0
2013-07-22 09:35:00,24.27,24.38,24.25,24.36,60200.0,23.1418,23.2466,23.1227,23.2276,60200.0
2013-07-22 09:40:00,24.35,24.39,24.34,24.38,10800.0,23.218,23.2562,23.2085,23.2466,10800.0
2013-07-22 09:45:00,24.39,24.39,24.29,24.33,6000.0,23.2562,23.2562,23.1608,23.199,6000.0
2013-07-22 09:50:00,24.3,24.42,24.3,24.35,25800.0,23.1704,23.2848,23.1704,23.218,25800.0
2013-07-22 09:55:00,24.35,24.39,24.32,24.36,16800.0,23.218,23.2562,23.1894,23.2276,16800.0
2013-07-22 10:00:00,24.38,24.38,24.3,24.35,7200.0,23.2466,23.2466,23.1704,23.218,7200.0
2013-07-22 10:05:00,24.35,24.4,24.34,24.4,11400.0,23.218,23.2657,23.2085,23.2657,11400.0
2013-07-22 10:10:00,24.39,24.46,24.39,24.46,11000.0,23.2562,23.3229,23.2562,23.3229,11000.0
2013-07-22 10:15:00,24.46,24.47,24.4,24.42,13600.0,23.3229,23.3325,23.2657,23.2848,13600.0
2013-07-22 10:20:00,24.42,24.42,24.38,24.39,5400.0,23.2848,23.2848,23.2466,23.2562,5400.0
2013-07-22 10:25:00,24.39,24.41,24.37,24.4,16200.0,23.2562,23.2752,23.2371,23.2657,16200.0
2013-07-22 10:30:00,24.4,24.4,24.36,24.36,4000.0,23.2657,23.2657,23.2276,23.2276,4000.0
2013-07-22 10:35:00,24.37,24.41,24.37,24.39,9200.0,23.2371,23.2752,23.2371,23.2562,9200.0
2013-07-22 10:40:00,24.39,24.41,24.39,24.41,6800.0,23.2562,23.2752,23.2562,23.2752,6800.0
2013-07-22 10:45:00,24.41,24.43,24.4,24.43,3400.0,23.2752,23.2943,23.2657,23.2943,3400.0
2013-07-22 10:50:00,24.43,24.43,24.42,24.43,7400.0,23.2943,23.2943,23.2848,23.2943,7400.0
2013-07-22 10:55:00,24.43,24.43,24.41,24.43,10800.0,23.2943,23.2943,23.2752,23.2943,10800.0
2013-07-22 11:00:00,24.42,24.43,24.41,24.41,4400.0,23.2848,23.2943,23.2752,23.2752,4400.0
2013-07-22 11:05:00,24.41,24.45,24.41,24.45,8000.0,23.2752,23.3134,23.2752,23.3134,8000.0
2013-07-22 11:10:00,24.45,24.46,24.44,24.45,5400.0,23.3134,23.3229,23.3039,23.3134,5400.0
2013-07-22 11:15:00,24.44,24.46,24.44,24.46,11200.0,23.3039,23.3229,23.3039,23.3229,11200.0
2013-07-22 11:20:00,24.46,24.5,24.46,24.49,18400.0,23.3229,23.3611,23.3229,23.3515,18400.0
2013-07-22 11:25:00,24.49,24.49,24.46,24.49,13000.0,23.3515,23.3515,23.3229,23.3515,13000.0
2013-07-22 11:30:00,24.5,24.5,24.48,24.5,20000.0,23.3611,23.3611,23.342,23.3611,20000.0
2013-07-22 11:35:00,24.5,24.52,24.49,24.51,15400.0,23.3611,23.3801,23.3515,23.3706,15400.0
2013-07-22 11:40:00,24.5,24.52,24.5,24.52,15200.0,23.3611,23.3801,23.3611,23.3801,15200.0
2013-07-22 11:45:00,24.52,24.53,24.5,24.53,26600.0,23.3801,23.3897,23.3611,23.3897,26600.0
2013-07-22 11:50:00,24.53,24.55,24.53,24.54,11600.0,23.3897,23.4087,23.3897,23.3992,11600.0
2013-07-22 11:55:00,24.54,24.54,24.53,24.54,15400.0,23.3992,23.3992,23.3897,23.3992,15400.0
2013-07-22 12:00:00,24.54,24.58,24.54,24.58,17200.0,23.3992,23.4373,23.3992,23.4373,17200.0
2013-07-22 12:05:00,24.58,24.58,24.55,24.56,9600.0,23.4373,23.4373,23.4087,23.4183,9600.0
2013-07-22 12:10:00,24.55,24.56,24.54,24.56,14000.0,23.4087,23.4183,23.3992,23.4183,14000.0
2013-07-22 12:15:00,24.56,24.6,24.56,24.6,16600.0,23.4183,23.4564,23.4183,23.4564,16600.0
2013-07-22 12:20:00,24.6,24.6,24.59,24.59,9600.0,23.4564,23.4564,23.4469,23.4469,9600.0
2013-07-22 12:25:00,24.59,24.59,24.57,24.58,15200.0,23.4469,23.4469,23.4278,23.4373,15200.0
2013-07-22 12:30:00,24.58,24.58,24.57,24.58,9200.0,23.4373,23.4373,23.4278,23.4373,9200.0
2013-07-22 12:35:00,24.58,24.58,24.57,24.58,13400.0,23.4373,23.4373,23.4278,23.4373,13400.0
2013-07-22 12:40:00,24.58,24.58,24.57,24.57,6400.0,23.4373,23.4373,23.4278,23.4278,6400.0
2013-07-22 12:45:00,24.57,24.58,24.57,24.57,7000.0,23.4278,23.4373,23.4278,23.4278,7000.0
2013-07-22 12:50:00,24.57,24.61,24.56,24.6,72600.0,23.4278,23.4659,23.4183,23.4564,72600.0
2013-07-22 12:55:00,24.59,24.59,24.58,24.58,7400.0,23.4469,23.4469,23.4373,23.4373,7400.0
2013-07-22 13:00:00,24.58,24.6,24.58,24.59,15400.0,23.4373,23.4564,23.4373,23.4469,15400.0
2013-07-22 13:05:00,24.6,24.63,24.6,24.63,9200.0,23.4564,23.485,23.4564,23.485,9200.0
2013-07-22 13:10:00,24.63,24.63,24.59,24.6,25400.0,23.485,23.485,23.4469,23.4564,25400.0
2013-07-22 13:15:00,24.6,24.6,24.59,24.6,19200.0,23.4564,23.4564,23.4469,23.4564,19200.0
2013-07-22 13:20:00,24.6,24.6,24.57,24.58,40800.0,23.4564,23.4564,23.4278,23.4373,40800.0
2013-07-22 13:25:00,24.58,24.59,24.58,24.59,3600.0,23.4373,23.4469,23.4373,23.4469,3600.0
2013-07-22 13:30:00,24.59,24.59,24.57,24.57,13400.0,23.4469,23.4469,23.4278,23.4278,13400.0
2013-07-22 13:35:00,24.57,24.58,24.54,24.54,19000.0,23.4278,23.4373,23.3992,23.3992,19000.0
2013-07-22 13:40:00,24.54,24.56,24.53,24.55,11600.0,23.3992,23.4183,23.3897,23.4087,11600.0
2013-07-22 13:45:00,24.55,24.56,24.55,24.56,13600.0,23.4087,23.4183,23.4087,23.4183,13600.0
2013-07-22 13:50:00,24.56,24.56,24.54,24.55,22800.0,23.4183,23.4183,23.3992,23.4087,22800.0
2013-07-22 13:55:00,24.55,24.56,24.54,24.56,11000.0,23.4087,23.4183,23.3992,23.4183,11000.0
2013-07-22 14:00:00,24.56,24.58,24.56,24.57,20600.0,23.4183,23.4373,23.4183,23.4278,20600.0
2013-07-22 14:05:00,24.58,24.58,24.55,24.55,26800.0,23.4373,23.4373,23.4087,23.4087,26800.0
2013-07-22 14:10:00,24.56,24.59,24.56,24.58,24200.0,23.4183,23.4469,23.4183,23.4373,24200.0
2013-07-22 14:15:00,24.58,24.58,24.55,24.56,22200.0,23.4373,23.4373,23.4087,23.4183,22200.0
2013-07-22 14:20:00,24.56,24.57,24.55,24.56,19200.0,23.4183,23.4278,23.4087,23.4183,19200.0
2013-07-22 14:25:00,24.56,24.57,24.56,24.57,12800.0,23.4183,23.4278,23.4183,23.4278,12800.0
2013-07-22 14:30:00,24.56,24.57,24.56,24.57,9600.0,23.4183,23.4278,23.4183,23.4278,9600.0
2013-07-22 14:35:00,24.56,24.57,24.56,24.56,8600.0,23.4183,23.4278,23.4183,23.4183,8600.0
2013-07-22 14:40:00,24.56,24.56,24.52,24.52,36800.0,23.4183,23.4183,23.3801,23.3801,36800.0
2013-07-22 14:45:00,24.53,24.55,24.53,24.53,12000.0,23.3897,23.4087,23.3897,23.3897,12000.0
2013-07-22 14:50:00,24.53,24.54,24.52,24.52,29200.0,23.3897,23.3992,23.3801,23.3801,29200.0
2013-07-22 14:55:00,24.53,24.54,24.52,24.54,11000.0,23.3897,23.3992,23.3801,23.3992,11000.0
2013-07-22 15:00:00,24.54,24.54,24.52,24.52,18000.0,23.3992,23.3992,23.3801,23.3801,18000.0
2013-07-22 15:05:00,24.52,24.52,24.5,24.52,15600.0,23.3801,23.3801,23.3611,23.3801,15600.0
2013-07-22 15:10:00,24.52,24.55,24.52,24.54,31800.0,23.3801,23.4087,23.3801,23.3992,31800.0
2013-07-22 15:15:00,24.55,24.56,24.54,24.55,25800.0,23.4087,23.4183,23.3992,23.4087,25800.0
2013-07-22 15:20:00,24.55,24.55,24.53,24.53,41400.0,23.4087,23.4087,23.3897,23.3897,41400.0
2013-07-22 15:25:00,24.54,24.54,24.52,24.53,23400.0,23.3992,23.3992,23.3801,23.3897,23400.0
2013-07-22 15:30:00,24.53,24.54,24.52,24.54,28800.0,23.3897,23.3992,23.3801,23.3992,28800.0
2013-07-22 15:35:00,24.54,24.56,24.53,24.53,20000.0,23.3992,23.4183,23.3897,23.3897,20000.0
2013-07-22 15:40:00,24.53,24.54,24.52,24.52,35000.0,23.3897,23.3992,23.3801,23.3801,35000.0
2013-07-22 15:45:00,24.53,24.54,24.52,24.54,62400.0,23.3897,23.3992,23.3801,23.3992,62400.0
2013-07-22 15:50:00,24.53,24.54,24.5,24.5,51200.0,23.3897,23.3992,23.3611,23.3611,51200.0
2013-07-22 15:55:00,24.5,24.52,24.5,24.5,113400.0,23.3611,23.3801,23.3611,23.3611,113400.0
2013-07-23 09:30:00,24.63,24.67,24.52,24.52,33000.0,23.485,23.5232,23.3801,23.3801,33000.0
2013-07-23 09:35:00,24.55,24.56,24.47,24.47,10200.0,23.4087,23.4183,23.3325,23.3325,10200.0
2013-07-23 09:40:00,24.49,24.57,24.49,24.56,12800.0,23.3515,23.4278,23.3515,23.4183,12800.0
2013-07-23 09:45:00,24.54,24.55,24.47,24.47,6200.0,23.3992,23.4087,23.3325,23.3325,6200.0
2013-07-23 09:50:00,24.48,24.53,24.48,24.51,18800.0,23.342,23.3897,23.342,23.3706,18800.0
2013-07-23 09:55:00,24.51,24.56,24.48,24.56,21000.0,23.3706,23.4183,23.342,23.4183,21000.0
2013-07-23 10:00:00,24.56,24.56,24.5,24.5,15400.0,23.4183,23.4183,23.3611,23.3611,15400.0
2013-07-23 10:05:00,24.52,24.53,24.43,24.43,80800.0,23.3801,23.3897,23.2943,23.2943,80800.0
2013-07-23 10:10:00,24.46,24.53,24.43,24.53,21000.0,23.3229,23.3897,23.2943,23.3897,21000.0
2013-07-23 10:15:00,24.53,24.61,24.51,24.58,27800.0,23.3897,23.4659,23.3706,23.4373,27800.0
2013-07-23 10:20:00,24.59,24.59,24.55,24.55,14000.0,23.4469,23.4469,23.4087,23.4087,14000.0
2013-07-23 10:25:00,24.55,24.57,24.52,24.56,11400.0,23.4087,23.4278,23.3801,23.4183,11400.0
2013-07-23 10:30:00,24.56,24.6,24.55,24.6,21200.0,23.4183,23.4564,23.4087,23.4564,21200.0
2013-07-23 10:35:00,24.6,24.61,24.59,24.59,14200.0,23.4564,23.4659,23.4469,23.4469,14200.0
2013-07-23 10:40:00,24.59,24.59,24.56,24.56,10200.0,23.4469,23.4469,23.4183,23.4183,10200.0
2013-07-23 10:45:00,24.57,24.58,24.57,24.58,12000.0,23.4278,23.4373,23.4278,23.4373,12000.0
2013-07-23 10:50:00,24.57,24.57,24.54,24.55,16800.0,23.4278,23.4278,23.3992,23.4087,16800.0
2013-07-23 10:55:00,24.55,24.57,24.55,24.56,10200.0,23.4087,23.4278,23.4087,23.4183,10200.0
2013-07-23 11:00:00,24.57,24.58,24.56,24.57,8600.0,23.4278,23.4373,23.4183,23.4278,8600.0
2013-07-23 11:05:00,24.58,24.59,24.58,24.59,9200.0,23.4373,23.4469,23.4373,23.4469,9200.0
2013-07-23 11:10:00,24.59,24.61,24.59,24.61,5800.0,23.4469,23.4659,23.4469,23.4659,5800.0
2013-07-23 11:15:00,24.61,24.66,24.61,24.66,16200.0,23.4659,23.5136,23.4659,23.5136,16200.0
2013-07-23 11:20:00,24.66,24.68,24.66,24.68,19000.0,23.5136,23.5327,23.5136,23.5327,19000.0
2013-07-23 11:25:00,24.69,24.7,24.67,24.69,20400.0,23.5422,23.5518,23.5232,23.5422,20400.0
2013-07-23 11:30:00,24.69,24.7,24.69,24.7,10200.0,23.5422,23.5518,23.5422,23.5518,10200.0
2013-07-23 11:35:00,24.7,24.72,24.7,24.72,10600.0,23.5518,23.5708,23.5518,23.5708,10600.0
2013-07-23 11:40:00,24.72,24.73,24.71,24.72,19000.0,23.5708,23.5804,23.5613,23.5708,19000.0
2013-07-23 11:45:00,24.73,24.74,24.72,24.74,17000.0,23.5804,23.5899,23.5708,23.5899,17000.0
2013-07-23 11:50:00,24.74,24.76,24.73,24.75,14000.0,23.5899,23.609,23.5804,23.5994,14000.0
2013-07-23 11:55:00,24.75,24.79,24.75,24.79,20200.0,23.5994,23.6376,23.5994,23.6376,20200.0
2013-07-23 12:00:00,24.78,24.81,24.77,24.8,28200.0,23.628,23.6567,23.6185,23.6471,28200.0
2013-07-23 12:05:00,24.79,24.83,24.79,24.83,16000.0,23.6376,23.6757,23.6376,23.6757,16000.0
2013-07-23 12:10:00,24.83,24.84,24.82,24.84,20800.0,23.6757,23.6853,23.6662,23.6853,20800.0
2013-07-23 12:15:00,24.84,24.84,24.83,24.84,7000.0,23.6853,23.6853,23.6757,23.6853,7000.0
2013-07-23 12:20:00,24.85,24.86,24.84,24.85,20000.0,23.6948,23.7043,23.6853,23.6948,20000.0
2013-07-23 12:25:00,24.85,24.86,24.83,24.83,35800.0,23.6948,23.7043,23.6757,23.6757,35800.0
2013-07-23 12:30:00,24.84,24.85,24.84,24.85,5600.0,23.6853,23.6948,23.6853,23.6948,5600.0
2013-07-23 12:35:00,24.85,24.86,24.84,24.86,12400.0,23.6948,23.7043,23.6853,23.7043,12400.0
2013-07-23 12:40:00,24.86,24.88,24.86,24.86,12600.0,23.7043,23.7234,23.7043,23.7043,12600.0
2013-07-23 12:45:00,24.86,24.86,24.83,24.83,10600.0,23.7043,23.7043,23.6757,23.6757,10600.0
2013-07-23 12:50:00,24.83,24.85,24.82,24.83,20400.0,23.6757,23.6948,23.6662,23.6757,20400.0
2013-07-23 12:55:00,24.83,24.83,24.81,24.81,6800.0,23.6757,23.6757,23.6567,23.6567,6800.0
2013-07-23 13:00:00,24.82,24.83,24.81,24.83,4000.0,23.6662,23.6757,23.6567,23.6757,4000.0
2013-07-23 13:05:00,24.83,24.86,24.83,24.85,10400.0,23.6757,23.7043,23.6757,23.6948,10400.0
2013-07-23 13:10:00,24.85,24.86,24.85,24.86,40200.0,23.6948,23.7043,23.6948,23.7043,40200.0
2013-07-23 13:15:00,24.85,24.86,24.85,24.85,26800.0,23.6948,23.7043,23.6948,23.6948,26800.0
2013-07-23 13:20:00,24.85,24.86,24.84,24.85,24800.0,23.6948,23.7043,23.6853,23.6948,24800.0
2013-07-23 13:25:00,24.85,24.85,24.81,24.81,16800.0,23.6948,23.6948,23.6567,23.6567,16800.0
2013-07-23 13:30:00,24.81,24.81,24.78,24.79,10800.0,23.6567,23.6567,23.628,23.6376,10800.0
2013-07-23 13:35:00,24.79,24.79,24.78,24.79,1600.0,23.6376,23.6376,23.628,23.6376,1600.0
2013-07-23 13:40:00,24.79,24.79,24.78,24.79,10400.0,23.6376,23.6376,23.628,23.6376,10400.0
2013-07-23 13:45:00,24.79,24.82,24.78,24.79,38600.0,23.6376,23.6662,23.628,23.6376,38600.0
2013-07-23 13:50:00,24.78,24.79,24.75,24.75,13800.0,23.628,23.6376,23.5994,23.5994,13800.0
2013-07-23 13:55:00,24.75,24.75,24.72,24.73,19000.0,23.5994,23.5994,23.5708,23.5804,19000.0
2013-07-23 14:00:00,24.74,24.75,24.74,24.74,5400.0,23.5899,23.5994,23.5899,23.5899,5400.0
2013-07-23 14:05:00,24.75,24.78,24.75,24.76,14200.0,23.5994,23.628,23.5994,23.609,14200.0
2013-07-23 14:10:00,24.75,24.78,24.75,24.77,13600.0,23.5994,23.628,23.5994,23.6185,13600.0
2013-07-23 14:15:00,24.77,24.77,24.75,24.77,18800.0,23.6185,23.6185,23.5994,23.6185,18800.0
2013-07-23 14:20:00,24.77,24.79,24.77,24.77,6400.0,23.6185,23.6376,23.6185,23.6185,6400.0
2013-07-23 14:25:00,24.77,24.78,24.74,24.78,16600.0,23.6185,23.628,23.5899,23.628,16600.0
2013-07-23 14:30:00,24.78,24.78,24.74,24.75,13600.0,23.628,23.628,23.5899,23.5994,13600.0
2013-07-23 14:35:00,24.76,24.76,24.74,24.75,15000.0,23.609,23.609,23.5899,23.5994,15000.0
2013-07-23 14:40:00,24.76,24.77,24.75,24.76,30400.0,23.609,23.6185,23.5994,23.609,30400.0
2013-07-23 14:45:00,24.76,24.78,24.75,24.76,14200.0,23.609,23.628,23.5994,23.609,14200.0
2013-07-23 14:50:00,24.77,24.77,24.75,24.75,12800.0,23.6185,23.6185,23.5994,23.5994,12800.0
2013-07-23 14:55:00,24.75,24.75,24.75,24.75,5400.0,23.5994,23.5994,23.5994,23.5994,5400.0
2013-07-23 15:00:00,24.75,24.77,24.75,24.77,14400.0,23.5994,23.6185,23.5994,23.6185,14400.0
2013-07-23 15:05:00,24.77,24.79,24.76,24.79,18600.0,23.6185,23.6376,23.609,23.6376,18600.0
2013-07-23 15:10:00,24.78,24.83,24.78,24.83,29800.0,23.628,23.6757,23.628,23.6757,29800.0
2013-07-23 15:15:00,24.83,24.84,24.82,24.84,40600.0,23.6757,23.6853,23.6662,23.6853,40600.0
2013-07-23 15:20:00,24.83,24.84,24.83,24.84,23400.0,23.6757,23.6853,23.6757,23.6853,23400.0
2013-07-23 15:25:00,24.83,24.83,24.82,24.82,17000.0,23.6757,23.6757,23.6662,23.6662,17000.0
2013-07-23 15:30:00,24.83,24.83,24.82,24.82,26800.0,23.6757,23.6757,23.6662,23.6662,26800.0
2013-07-23 15:35:00,24.82,24.83,24.75,24.75,122800.0,23.6662,23.6757,23.5994,23.5994,122800.0
2013-07-23 15:40:00,24.75,24.77,24.75,24.77,26000.0,23.5994,23.6185,23.5994,23.6185,26000.0
2013-07-23 15:45:00,24.77,24.77,24.71,24.72,40000.0,23.6185,23.6185,23.5613,23.5708,40000.0
2013-07-23 15:50:00,24.72,24.73,24.68,24.68,58000.0,23.5708,23.5804,23.5327,23.5327,58000.0
2013-07-23 15:55:00,24.68,24.73,24.68,24.72,79600.0,23.5327,23.5804,23.5327,23.5708,79600.0
2013-07-24 09:30:00,24.82,24.82,24.77,24.77,14800.0,23.6662,23.6662,23.6185,23.6185,14800.0
2013-07-24 09:35:00,24.77,24.79,24.75,24.78,23800.0,23.6185,23.6376,23.5994,23.628,23800.0
2013-07-24 09:40:00,24.78,24.83,24.77,24.81,16000.0,23.628,23.6757,23.6185,23.6567,16000.0
2013-07-24 09:45:00,24.81,24.81,24.69,24.69,20400.0,23.6567,23.6567,23.5422,23.5422,20400.0
2013-07-24 09:50:00,24.68,24.75,24.65,24.73,26600.0,23.5327,23.5994,23.5041,23.5804,26600.0
2013-07-24 09:55:00,24.73,24.74,24.66,24.69,52400.0,23.5804,23.5899,23.5136,23.5422,52400.0
2013-07-24 10:00:00,24.69,24.7,24.65,24.65,31600.0,23.5422,23.5518,23.5041,23.5041,31600.0
2013-07-24 10:05:00,24.66,24.66,24.56,24.56,16800.0,23.5136,23.5136,23.4183,23.4183,16800.0
2013-07-24 10:10:00,24.56,24.58,24.54,24.56,73200.0,23.4183,23.4373,23.3992,23.4183,73200.0
2013-07-24 10:15:00,24.56,24.6,24.56,24.57,98000.0,23.4183,23.4564,23.4183,23.4278,98000.0
2013-07-24 10:20:00,24.57,24.59,24.55,24.59,25000.0,23.4278,23.4469,23.4087,23.4469,25000.0
2013-07-24 10:25:00,24.6,24.67,24.6,24.64,13000.0,23.4564,23.5232,23.4564,23.4946,13000.0
2013-07-24 10:30:00,24.64,24.68,24.61,24.68,18400.0,23.4946,23.5327,23.4659,23.5327,18400.0
2013-07-24 10:35:00,24.68,24.68,24.67,24.68,8600.0,23.5327,23.5327,23.5232,23.5327,8600.0
2013-07-24 10:40:00,24.67,24.68,24.61,24.61,25800.0,23.5232,23.5327,23.4659,23.4659,25800.0
2013-07-24 10:45:00,24.61,24.63,24.61,24.63,51800.0,23.4659,23.485,23.4659,23.485,51800.0
2013-07-24 10:50:00,24.63,24.64,24.61,24.63,85000.0,23.485,23.4946,23.4659,23.485,85000.0
2013-07-24 10:55:00,24.63,24.65,24.61,24.64,95600.0,23.485,23.5041,23.4659,23.4946,95600.0
2013-07-24 11:00:00,24.64,24.65,24.64,24.65,15800.0,23.4946,23.5041,23.4946,23.5041,15800.0
2013-07-24 11:05:00,24.65,24.66,24.65,24.65,22600.0,23.5041,23.5136,23.5041,23.5041,22600.0
2013-07-24 11:10:00,24.64,24.65,24.64,24.64,8400.0,23.4946,23.5041,23.4946,23.4946,8400.0
2013-07-24 11:15:00,24.64,24.65,24.64,24.65,15800.0,23.4946,23.5041,23.4946,23.5041,15800.0
2013-07-24 11:20:00,24.65,24.65,24.64,24.65,12600.0,23.5041,23.5041,23.4946,23.5041,12600.0
2013-07-24 11:25:00,24.65,24.65,24.65,24.65,21400.0,23.5041,23.5041,23.5041,23.5041,21400.0
2013-07-24 11:30:00,24.65,24.7,24.65,24.7,11400.0,23.5041,23.5518,23.5041,23.5518,11400.0
2013-07-24 11:35:00,24.7,24.7,24.63,24.63,16600.0,23.5518,23.5518,23.485,23.485,16600.0
2013-07-24 11:40:00,24.63,24.63,24.6,24.6,13600.0,23.485,23.485,23.4564,23.4564,13600.0
2013-07-24 11:45:00,24.6,24.61,24.54,24.54,21800.0,23.4564,23.4659,23.3992,23.3992,21800.0
2013-07-24 11:50:00,24.54,24.58,24.54,24.58,14600.0,23.3992,23.4373,23.3992,23.4373,14600.0
2013-07-24 11:55:00,24.58,24.61,24.57,24.6,110600.0,23.4373,23.4659,23.4278,23.4564,110600.0
2013-07-24 12:00:00,24.6,24.6,24.56,24.57,85000.0,23.4564,23.4564,23.4183,23.4278,85000.0
2013-07-24 12:05:00,24.57,24.57,24.56,24.57,19400.0,23.4278,23.4278,23.4183,23.4278,19400.0
2013-07-24 12:10:00,24.57,24.6,24.57,24.58,9600.0,23.4278,23.4564,23.4278,23.4373,9600.0
2013-07-24 12:15:00,24.58,24.58,24.57,24.58,28400.0,23.4373,23.4373,23.4278,23.4373,28400.0
2013-07-24 12:20:00,24.58,24.59,24.58,24.59,7200.0,23.4373,23.4469,23.4373,23.4469,7200.0
2013-07-24 12:25:00,24.6,24.6,24.45,24.46,110000.0,23.4564,23.4564,23.3134,23.3229,110000.0
2013-07-24 12:30:00,24.45,24.48,24.42,24.47,25200.0,23.3134,23.342,23.2848,23.3325,25200.0
2013-07-24 12:35:00,24.46,24.52,24.46,24.5,34200.0,23.3229,23.3801,23.3229,23.3611,34200.0
2013-07-24 12:40:00,24.5,24.52,24.49,24.52,54800.0,23.3611,23.3801,23.3515,23.3801,54800.0
2013-07-24 12:45:00,24.52,24.52,24.5,24.52,8200.0,23.3801,23.3801,23.3611,23.3801,8200.0
2013-07-24 12:50:00,24.52,24.54,24.51,24.54,6400.0,23.3801,23.3992,23.3706,23.3992,6400.0
2013-07-24 12:55:00,24.53,24.53,24.49,24.5,10400.0,23.3897,23.3897,23.3515,23.3611,10400.0
2013-07-24 13:00:00,24.5,24.5,24.5,24.5,8400.0,23.3611,23.3611,23.3611,23.3611,8400.0
2013-07-24 13:05:00,24.5,24.52,24.5,24.52,13400.0,23.3611,23.3801,23.3611,23.3801,13400.0
2013-07-24 13:10:00,24.53,24.53,24.5,24.5,5200.0,23.3897,23.3897,23.3611,23.3611,5200.0
2013-07-24 13:15:00,24.51,24.51,24.5,24.5,7600.0,23.3706,23.3706,23.3611,23.3611,7600.0
2013-07-24 13:20:00,24.5,24.5,24.49,24.5,15200.0,23.3611,23.3611,23.3515,23.3611,15200.0
2013-07-24 13:25:00,24.5,24.5,24.5,24.5,8400.0,23.3611,23.3611,23.3611,23.3611,8400.0
2013-07-24 13:30:00,24.5,24.5,24.49,24.49,15400.0,23.3611,23.3611,23.3515,23.3515,15400.0
2013-07-24 13:35:00,24.49,24.49,24.45,24.49,28800.0,23.3515,23.3515,23.3134,23.3515,28800.0
2013-07-24 13:40:00,24.5,24.5,24.48,24.5,65400.0,23.3611,23.3611,23.342,23.3611,65400.0
2013-07-24 13:45:00,24.5,24.5,24.49,24.5,16200.0,23.3611,23.3611,23.3515,23.3611,16200.0
2013-07-24 13:50:00,24.5,24.5,24.5,24.5,68000.0,23.3611,23.3611,23.3611,23.3611,68000.0
2013-07-24 13:55:00,24.5,24.5,24.47,24.47,9400.0,23.3611,23.3611,23.3325,23.3325,9400.0
2013-07-24 14:00:00,24.48,24.48,24.47,24.48,39000.0,23.342,23.342,23.3325,23.342,39000.0
2013-07-24 14:05:00,24.48,24.48,24.43,24.45,31000.0,23.342,23.342,23.2943,23.3134,31000.0
2013-07-24 14:10:00,24.45,24.48,24.44,24.46,63000.0,23.3134,23.342,23.3039,23.3229,63000.0
2013-07-24 14:15:00,24.48,24.48,24.46,24.46,11400.0,23.342,23.342,23.3229,23.3229,11400.0
2013-07-24 14:20:00,24.47,24.48,24.46,24.47,59400.0,23.3325,23.342,23.3229,23.3325,59400.0
2013-07-24 14:25:00,24.46,24.47,24.45,24.46,12000.0,23.3229,23.3325,23.3134,23.3229,12000.0
2013-07-24 14:30:00,24.46,24.46,24.44,24.44,71000.0,23.3229,23.3229,23.3039,23.3039,71000.0
2013-07-24 14:35:00,24.43,24.44,24.43,24.44,14200.0,23.2943,23.3039,23.2943,23.3039,14200.0
2013-07-24 14:40:00,24.44,24.45,24.43,24.45,10400.0,23.3039,23.3134,23.2943,23.3134,10400.0
2013-07-24 14:45:00,24.45,24.45,24.44,24.45,25000.0,23.3134,23.3134,23.3039,23.3134,25000.0
2013-07-24 14:50:00,24.45,24.45,24.45,24.45,5000.0,23.3134,23.3134,23.3134,23.3134,5000.0
2013-07-24 14:55:00,24.45,24.45,24.43,24.43,21000.0,23.3134,23.3134,23.2943,23.2943,21000.0
2013-07-24 15:00:00,24.44,24.48,24.43,24.48,34800.0,23.3039,23.342,23.2943,23.342,34800.0
2013-07-24 15:05:00,24.48,24.48,24.46,24.47,25800.0,23.342,23.342,23.3229,23.3325,25800.0
2013-07-24 15:10:00,24.47,24.47,24.47,24.47,15400.0,23.3325,23.3325,23.3325,23.3325,15400.0
2013-07-24 15:15:00,24.47,24.47,24.47,24.47,44200.0,23.3325,23.3325,23.3325,23.3325,44200.0
2013-07-24 15:20:00,24.47,24.49,24.47,24.49,17600.0,23.3325,23.3515,23.3325,23.3515,17600.0
2013-07-24 15:25:00,24.5,24.5,24.48,24.48,10800.0,23.3611,23.3611,23.342,23.342,10800.0
2013-07-24 15:30:00,24.48,24.49,24.47,24.47,46600.0,23.342,23.3515,23.3325,23.3325,46600.0
2013-07-24 15:35:00,24.48,24.48,24.45,24.45,22600.0,23.342,23.342,23.3134,23.3134,22600.0
2013-07-24 15:40:00,24.46,24.48,24.45,24.48,24600.0,23.3229,23.342,23.3134,23.342,24600.0
2013-07-24 15:45:00,24.48,24.48,24.47,24.48,30000.0,23.342,23.342,23.3325,23.342,30000.0
2013-07-24 15:50:00,24.47,24.48,24.47,24.47,47400.0,23.3325,23.342,23.3325,23.3325,47400.0
2013-07-24 15:55:00,24.47,24.49,24.45,24.47,128400.0,23.3325,23.3515,23.3134,23.3325,128400.0
2013-07-25 09:30:00,24.41,24.53,24.38,24.45,35800.0,23.2752,23.3897,23.2466,23.3134,35800.0
2013-07-25 09:35:00,24.46,24.46,24.39,24.42,51200.0,23.3229,23.3229,23.2562,23.2848,51200.0
2013-07-25 09:40:00,24.42,24.42,24.39,24.42,18000.0,23.2848,23.2848,23.2562,23.2848,18000.0
2013-07-25 09:45:00,24.4,24.53,24.38,24.53,17400.0,23.2657,23.3897,23.2466,23.3897,17400.0
2013-07-25 09:50:00,24.51,24.55,24.5,24.55,8600.0,23.3706,23.4087,23.3611,23.4087,8600.0
2013-07-25 09:55:00,24.56,24.59,24.54,24.57,5800.0,23.4183,23.4469,23.3992,23.4278,5800.0
2013-07-25 10:00:00,24.57,24.57,24.5,24.54,15400.0,23.4278,23.4278,23.3611,23.3992,15400.0
2013-07-25 10:05:00,24.54,24.54,24.52,24.52,600.0,23.3992,23.3992,23.3801,23.3801,600.0
2013-07-25 10:10:00,24.54,24.57,24.53,24.56,7800.0,23.3992,23.4278,23.3897,23.4183,7800.0
2013-07-25 10:15:00,24.57,24.6,24.56,24.58,8800.0,23.4278,23.4564,23.4183,23.4373,8800.0
2013-07-25 10:20:00,24.56,24.57,24.52,24.56,9600.0,23.4183,23.4278,23.3801,23.4183,9600.0
2013-07-25 10:25:00,24.56,24.56,24.5,24.5,13200.0,23.4183,23.4183,23.3611,23.3611,13200.0
2013-07-25 10:30:00,24.53,24.53,24.48,24.48,16200.0,23.3897,23.3897,23.342,23.342,16200.0
2013-07-25 10:35:00,24.48,24.48,24.43,24.43,9000.0,23.342,23.342,23.2943,23.2943,9000.0
2013-07-25 10:40:00,24.43,24.45,24.4,24.45,136200.0,23.2943,23.3134,23.2657,23.3134,136200.0
2013-07-25 10:45:00,24.43,24.46,24.43,24.46,5200.0,23.2943,23.3229,23.2943,23.3229,5200.0
2013-07-25 10:50:00,24.49,24.54,24.49,24.51,13800.0,23.3515,23.3992,23.3515,23.3706,13800.0
2013-07-25 10:55:00,24.51,24.54,24.51,24.53,7200.0,23.3706,23.3992,23.3706,23.3897,7200.0
2013-07-25 11:00:00,24.52,24.53,24.44,24.45,58400.0,23.3801,23.3897,23.3039,23.3134,58400.0
2013-07-25 11:05:00,24.43,24.45,24.39,24.39,6000.0,23.2943,23.3134,23.2562,23.2562,6000.0
2013-07-25 11:10:00,24.39,24.4,24.39,24.39,1600.0,23.2562,23.2657,23.2562,23.2562,1600.0
2013-07-25 11:15:00,24.39,24.39,24.33,24.36,15400.0,23.2562,23.2562,23.199,23.2276,15400.0
2013-07-25 11:20:00,24.35,24.35,24.31,24.31,3400.0,23.218,23.218,23.1799,23.1799,3400.0
2013-07-25 11:25:00,24.33,24.34,24.3,24.3,17200.0,23.199,23.2085,23.1704,23.1704,17200.0
2013-07-25 11:30:00,24.31,24.35,24.3,24.32,18000.0,23.1799,23.218,23.1704,23.1894,18000.0
2013-07-25 11:35:00,24.33,24.33,24.32,24.33,5000.0,23.199,23.199,23.1894,23.199,5000.0
2013-07-25 11:40:00,24.33,24.33,24.3,24.3,6800.0,23.199,23.199,23.1704,23.1704,6800.0
2013-07-25 11:45:00,24.3,24.35,24.29,24.35,35400.0,23.1704,23.218,23.1608,23.218,35400.0
2013-07-25 11:50:00,24.35,24.41,24.35,24.4,40800.0,23.218,23.2752,23.218,23.2657,40800.0
2013-07-25 11:55:00,24.4,24.42,24.39,24.4,17200.0,23.2657,23.2848,23.2562,23.2657,17200.0
2013-07-25 12:00:00,24.4,24.42,24.39,24.42,8400.0,23.2657,23.2848,23.2562,23.2848,8400.0
2013-07-25 12:05:00,24.42,24.43,24.38,24.38,26400.0,23.2848,23.2943,23.2466,23.2466,26400.0
2013-07-25 12:10:00,24.37,24.38,24.36,24.36,14600.0,23.2371,23.2466,23.2276,23.2276,14600.0
2013-07-25 12:15:00,24.37,24.38,24.36,24.38,16000.0,23.2371,23.2466,23.2276,23.2466,16000.0
2013-07-25 12:20:00,24.38,24.39,24.36,24.39,38000.0,23.2466,23.2562,23.2276,23.2562,38000.0
2013-07-25 12:25:00,24.4,24.42,24.38,24.39,47200.0,23.2657,23.2848,23.2466,23.2562,47200.0
2013-07-25 12:30:00,24.39,24.43,24.35,24.41,56800.0,23.2562,23.2943,23.218,23.2752,56800.0
2013-07-25 12:35:00,24.4,24.41,24.34,24.34,42800.0,23.2657,23.2752,23.2085,23.2085,42800.0
2013-07-25 12:40:00,24.35,24.38,24.34,24.37,9600.0,23.218,23.2466,23.2085,23.2371,9600.0
2013-07-25 12:45:00,24.38,24.39,24.37,24.39,26000.0,23.2466,23.2562,23.2371,23.2562,26000.0
2013-07-25 12:50:00,24.4,24.4,24.37,24.38,32000.0,23.2657,23.2657,23.2371,23.2466,32000.0
2013-07-25 12:55:00,24.38,24.38,24.37,24.38,10800.0,23.2466,23.2466,23.2371,23.2466,10800.0
2013-07-25 13:00:00,24.37,24.39,24.35,24.38,76000.0,23.2371,23.2562,23.218,23.2466,76000.0
2013-07-25 13:05:00,24.38,24.39,24.37,24.38,21800.0,23.2466,23.2562,23.2371,23.2466,21800.0
2013-07-25 13:10:00,24.38,24.38,24.36,24.38,12200.0,23.2466,23.2466,23.2276,23.2466,12200.0
2013-07-25 13:15:00,24.37,24.38,24.36,24.37,33000.0,23.2371,23.2466,23.2276,23.2371,33000.0
2013-07-25 13:20:00,24.37,24.38,24.35,24.38,48600.0,23.2371,23.2466,23.218,23.2466,48600.0
2013-07-25 13:25:00,24.38,24.39,24.36,24.36,23400.0,23.2466,23.2562,23.2276,23.2276,23400.0
2013-07-25 13:30:00,24.36,24.37,24.36,24.36,18600.0,23.2276,23.2371,23.2276,23.2276,18600.0
2013-07-25 13:35:00,24.37,24.37,24.35,24.36,38000.0,23.2371,23.2371,23.218,23.2276,38000.0
2013-07-25 13:40:00,24.37,24.37,24.36,24.36,24000.0,23.2371,23.2371,23.2276,23.2276,24000.0
2013-07-25 13:45:00,24.36,24.36,24.35,24.36,46800.0,23.2276,23.2276,23.218,23.2276,46800.0
2013-07-25 13:50:00,24.36,24.36,24.35,24.36,73400.0,23.2276,23.2276,23.218,23.2276,73400.0
2013-07-25 13:55:00,24.36,24.36,24.36,24.36,10000.0,23.2276,23.2276,23.2276,23.2276,10000.0
2013-07-25 14:00:00,24.36,24.36,24.36,24.36,48000.0,23.2276,23.2276,23.2276,23.2276,48000.0
2013-07-25 14:05:00,24.36,24.36,24.35,24.36,30800.0,23.2276,23.2276,23.218,23.2276,30800.0
2013-07-25 14:10:00,24.35,24.36,24.34,24.34,20000.0,23.218,23.2276,23.2085,23.2085,20000.0
2013-07-25 14:15:00,24.35,24.35,24.34,24.35,19600.0,23.218,23.218,23.2085,23.218,19600.0
2013-07-25 14:20:00,24.35,24.36,24.35,24.35,26800.0,23.218,23.2276,23.218,23.218,26800.0
2013-07-25 14:25:00,24.35,24.35,24.34,24.35,37200.0,23.218,23.218,23.2085,23.218,37200.0
2013-07-25 14:30:00,24.35,24.36,24.35,24.36,25000.0,23.218,23.2276,23.218,23.2276,25000.0
2013-07-25 14:35:00,24.35,24.36,24.35,24.36,13800.0,23.218,23.2276,23.218,23.2276,13800.0
2013-07-25 14:40:00,24.36,24.36,24.36,24.36,26600.0,23.2276,23.2276,23.2276,23.2276,26600.0
2013-07-25 14:45:00,24.36,24.36,24.35,24.36,71400.0,23.2276,23.2276,23.218,23.2276,71400.0
2013-07-25 14:50:00,24.36,24.36,24.34,24.35,46400.0,23.2276,23.2276,23.2085,23.218,46400.0
2013-07-25 14:55:00,24.35,24.36,24.35,24.35,33200.0,23.218,23.2276,23.218,23.218,33200.0
2013-07-25 15:00:00,24.35,24.36,24.35,24.36,37600.0,23.218,23.2276,23.218,23.2276,37600.0
2013-07-25 15:05:00,24.36,24.36,24.35,24.36,45200.0,23.2276,23.2276,23.218,23.2276,45200.0
2013-07-25 15:10:00,24.35,24.36,24.33,24.34,35200.0,23.218,23.2276,23.199,23.2085,35200.0
2013-07-25 15:15:00,24.34,24.36,24.34,24.36,24800.0,23.2085,23.2276,23.2085,23.2276,24800.0
2013-07-25 15:20:00,24.35,24.36,24.35,24.36,36400.0,23.218,23.2276,23.218,23.2276,36400.0
2013-07-25 15:25:00,24.36,24.38,24.36,24.38,37000.0,23.2276,23.2466,23.2276,23.2466,37000.0
2013-07-25 15:30:00,24.38,24.38,24.34,24.35,66800.0,23.2466,23.2466,23.2085,23.218,66800.0
2013-07-25 15:35:00,24.35,24.44,24.35,24.43,143600.0,23.218,23.3039,23.218,23.2943,143600.0
2013-07-25 15:40:00,24.43,24.45,24.43,24.45,36600.0,23.2943,23.3134,23.2943,23.3134,36600.0
2013-07-25 15:45:00,24.45,24.45,24.4,24.4,77200.0,23.3134,23.3134,23.2657,23.2657,77200.0
2013-07-25 15:50:00,24.4,24.4,24.38,24.39,62000.0,23.2657,23.2657,23.2466,23.2562,62000.0
2013-07-25 15:55:00,24.39,24.39,24.34,24.35,269000.0,23.2562,23.2562,23.2085,23.218,269000.0
2013-07-26 09:30:00,22.61,22.98,22.48,22.94,401800.0,21.5589,21.9117,21.435,21.8736,401800.0
2013-07-26 09:35:00,22.95,23.1,22.78,22.97,420800.0,21.8831,22.0261,21.721,21.9022,420800.0
2013-07-26 09:40:00,23.0,23.09,22.86,23.08,240800.0,21.9308,22.0166,21.7973,22.0071,240800.0
2013-07-26 09:45:00,23.08,23.13,22.93,23.0,261000.0,22.0071,22.0547,21.864,21.9308,261000.0
2013-07-26 09:50:00,23.0,23.08,22.98,23.05,143800.0,21.9308,22.0071,21.9117,21.9785,143800.0
2013-07-26 09:55:00,23.06,23.11,22.86,22.86,141000.0,21.988,22.0357,21.7973,21.7973,141000.0
2013-07-26 10:00:00,22.86,23.07,22.85,23.03,153200.0,21.7973,21.9975,21.7878,21.9594,153200.0
2013-07-26 10:05:00,23.04,23.13,23.03,23.11,119000.0,21.9689,22.0547,21.9594,22.0357,119000.0
2013-07-26 10:10:00,23.1,23.13,23.06,23.12,85000.0,22.0261,22.0547,21.988,22.0452,85000.0
2013-07-26 10:15:00,23.12,23.13,22.97,23.1,104800.0,22.0452,22.0547,21.9022,22.0261,104800.0
2013-07-26 10:20:00,23.1,23.13,23.09,23.13,107600.0,22.0261,22.0547,22.0166,22.0547,107600.0
2013-07-26 10:25:00,23.13,23.13,23.07,23.09,58000.0,22.0547,22.0547,21.9975,22.0166,58000.0
2013-07-26 10:30:00,23.07,23.11,23.07,23.1,100000.0,21.9975,22.0357,21.9975,22.0261,100000.0
2013-07-26 10:35:00,23.09,23.1,23.07,23.09,51200.0,22.0166,22.0261,21.9975,22.0166,51200.0
2013-07-26 10:40:00,23.09,23.33,23.09,23.25,206200.0,22.0166,22.2455,22.0166,22.1692,206200.0
2013-07-26 10:45:00,23.23,23.25,23.08,23.11,323400.0,22.1501,22.1692,22.0071,22.0357,323400.0
2013-07-26 10:50:00,23.11,23.11,23.03,23.04,81800.0,22.0357,22.0357,21.9594,21.9689,81800.0
2013-07-26 10:55:00,23.04,23.11,23.0,23.11,43400.0,21.9689,22.0357,21.9308,22.0357,43400.0
2013-07-26 11:00:00,23.1,23.11,23.08,23.1,22600.0,22.0261,22.0357,22.0071,22.0261,22600.0
2013-07-26 11:05:00,23.1,23.11,23.07,23.07,55400.0,22.0261,22.0357,21.9975,21.9975,55400.0
2013-07-26 11:10:00,23.07,23.07,23.02,23.04,48000.0,21.9975,21.9975,21.9499,21.9689,48000.0
2013-07-26 11:15:00,23.04,23.09,23.04,23.06,65000.0,21.9689,22.0166,21.9689,21.988,65000.0
2013-07-26 11:20:00,23.07,23.08,22.88,22.93,119200.0,21.9975,22.0071,21.8164,21.864,119200.0
2013-07-26 11:25:00,22.93,23.02,22.93,22.98,145400.0,21.864,21.9499,21.864,21.9117,145400.0
2013-07-26 11:30:00,22.97,23.0,22.96,22.99,42600.0,21.9022,21.9308,21.8927,21.9213,42600.0
2013-07-26 11:35:00,22.99,23.12,22.99,23.11,67600.0,21.9213,22.0452,21.9213,22.0357,67600.0
2013-07-26 11:40:00,23.11,23.12,22.96,23.03,184400.0,22.0357,22.0452,21.8927,21.9594,184400.0
2013-07-26 11:45:00,23.03,23.03,22.98,22.99,35200.0,21.9594,21.9594,21.9117,21.9213,35200.0
2013-07-26 11:50:00,22.99,23.04,22.99,23.03,30600.0,21.9213,21.9689,21.9213,21.9594,30600.0
2013-07-26 11:55:00,23.02,23.03,22.99,23.01,66400.0,21.9499,21.9594,21.9213,21.9403,66400.0
2013-07-26 12:00:00,23.01,23.04,23.01,23.03,26600.0,21.9403,21.9689,21.9403,21.9594,26600.0
2013-07-26 12:05:00,23.03,23.04,23.03,23.04,25400.0,21.9594,21.9689,21.9594,21.9689,25400.0
2013-07-26 12:10:00,23.04,23.04,23.02,23.03,100000.0,21.9689,21.9689,21.9499,21.9594,100000.0
2013-07-26 12:15:00,23.03,23.05,22.94,22.95,104000.0,21.9594,21.9785,21.8736,21.8831,104000.0
2013-07-26 12:20:00,22.95,23.04,22.94,22.99,101400.0,21.8831,21.9689,21.8736,21.9213,101400.0
2013-07-26 12:25:00,22.99,23.0,22.99,22.99,33400.0,21.9213,21.9308,21.9213,21.9213,33400.0
2013-07-26 12:30:00,22.99,22.99,22.93,22.94,38200.0,21.9213,21.9213,21.864,21.8736,38200.0
2013-07-26 12:35:00,22.95,22.98,22.95,22.98,26400.0,21.8831,21.9117,21.8831,21.9117,26400.0
2013-07-26 12:40:00,22.98,23.0,22.98,22.98,17600.0,21.9117,21.9308,21.9117,21.9117,17600.0
2013-07-26 12:45:00,22.98,22.98,22.97,22.97,19800.0,21.9117,21.9117,21.9022,21.9022,19800.0
2013-07-26 12:50:00,22.97,22.98,22.96,22.96,40400.0,21.9022,21.9117,21.8927,21.8927,40400.0
2013-07-26 12:55:00,22.97,22.97,22.96,22.97,20000.0,21.9022,21.9022,21.8927,21.9022,20000.0
2013-07-26 13:00:00,22.97,23.04,22.97,23.03,22600.0,21.9022,21.9689,21.9022,21.9594,22600.0
2013-07-26 13:05:00,23.04,23.04,23.02,23.02,15000.0,21.9689,21.9689,21.9499,21.9499,15000.0
2013-07-26 13:10:00,23.03,23.03,23.02,23.02,62600.0,21.9594,21.9594,21.9499,21.9499,62600.0
2013-07-26 13:15:00,23.02,23.02,22.97,22.97,74000.0,21.9499,21.9499,21.9022,21.9022,74000.0
2013-07-26 13:20:00,22.97,22.98,22.97,22.98,96000.0,21.9022,21.9117,21.9022,21.9117,96000.0
2013-07-26 13:25:00,22.98,23.18,22.98,23.18,52000.0,21.9117,22.1024,21.9117,22.1024,52000.0
2013-07-26 13:30:00,23.16,23.25,23.16,23.22,42800.0,22.0834,22.1692,22.0834,22.1406,42800.0
2013-07-26 13:35:00,23.21,23.21,23.14,23.14,9600.0,22.131,22.131,22.0643,22.0643,9600.0
2013-07-26 13:40:00,23.14,23.15,23.05,23.05,35000.0,22.0643,22.0738,21.9785,21.9785,35000.0
2013-07-26 13:45:00,23.05,23.11,23.04,23.11,20400.0,21.9785,22.0357,21.9689,22.0357,20400.0
2013-07-26 13:50:00,23.11,23.22,23.11,23.21,27200.0,22.0357,22.1406,22.0357,22.131,27200.0
2013-07-26 13:55:00,23.21,23.21,23.11,23.13,39600.0,22.131,22.131,22.0357,22.0547,39600.0
2013-07-26 14:00:00,23.15,23.21,23.15,23.2,14200.0,22.0738,22.131,22.0738,22.1215,14200.0
2013-07-26 14:05:00,23.2,23.2,23.11,23.13,64000.0,22.1215,22.1215,22.0357,22.0547,64000.0
2013-07-26 14:10:00,23.14,23.2,23.14,23.16,31600.0,22.0643,22.1215,22.0643,22.0834,31600.0
2013-07-26 14:15:00,23.16,23.16,23.1,23.13,46000.0,22.0834,22.0834,22.0261,22.0547,46000.0
2013-07-26 14:20:00,23.14,23.14,23.07,23.1,40600.0,22.0643,22.0643,21.9975,22.0261,40600.0
2013-07-26 14:25:00,23.11,23.11,23.03,23.03,39600.0,22.0357,22.0357,21.9594,21.9594,39600.0
2013-07-26 14:30:00,23.04,23.06,23.01,23.02,54400.0,21.9689,21.988,21.9403,21.9499,54400.0
2013-07-26 14:35:00,23.03,23.04,23.0,23.0,36400.0,21.9594,21.9689,21.9308,21.9308,36400.0
2013-07-26 14:40:00,23.0,23.03,22.98,22.99,84800.0,21.9308,21.9594,21.9117,21.9213,84800.0
2013-07-26 14:45:00,22.99,23.03,22.96,22.97,92600.0,21.9213,21.9594,21.8927,21.9022,92600.0
2013-07-26 14:50:00,22.97,23.02,22.97,23.0,71800.0,21.9022,21.9499,21.9022,21.9308,71800.0
2013-07-26 14:55:00,23.0,23.05,23.0,23.04,51600.0,21.9308,21.9785,21.9308,21.9689,51600.0
2013-07-26 15:00:00,23.04,23.05,23.0,23.0,46400.0,21.9689,21.9785,21.9308,21.9308,46400.0
2013-07-26 15:05:00,23.0,23.0,22.99,22.99,65800.0,21.9308,21.9308,21.9213,21.9213,65800.0
2013-07-26 15:10:00,23.0,23.03,22.99,23.0,53200.0,21.9308,21.9594,21.9213,21.9308,53200.0
2013-07-26 15:15:00,22.99,23.0,22.98,22.98,46200.0,21.9213,21.9308,21.9117,21.9117,46200.0
2013-07-26 15:20:00,22.98,23.03,22.98,23.03,52200.0,21.9117,21.9594,21.9117,21.9594,52200.0
2013-07-26 15:25:00,23.03,23.13,23.03,23.13,79200.0,21.9594,22.0547,21.9594,22.0547,79200.0
2013-07-26 15:30:00,23.13,23.14,23.1,23.1,77800.0,22.0547,22.0643,22.0261,22.0261,77800.0
2013-07-26 15:35:00,23.1,23.1,23.0,23.02,78000.0,22.0261,22.0261,21.9308,21.9499,78000.0
2013-07-26 15:40:00,23.02,23.07,23.0,23.02,109800.0,21.9499,21.9975,21.9308,21.9499,109800.0
2013-07-26 15:45:00,23.02,23.05,23.02,23.05,68400.0,21.9499,21.9785,21.9499,21.9785,68400.0
2013-07-26 15:50:00,23.04,23.05,23.03,23.04,127000.0,21.9689,21.9785,21.9594,21.9689,127000.0
2013-07-26 15:55:00,23.03,23.11,23.03,23.1,192600.0,21.9594,22.0357,21.9594,22.0261,192600.0
2013-07-29 09:30:00,23.02,23.02,22.96,22.99,34600.0,21.9499,21.9499,21.8927,21.9213,34600.0
2013-07-29 09:35:00,23.0,23.0,22.86,22.9,50200.0,21.9308,21.9308,21.7973,21.8354,50200.0
2013-07-29 09:40:00,22.89,23.02,22.86,23.0,58400.0,21.8259,21.9499,21.7973,21.9308,58400.0
2013-07-29 09:45:00,23.0,23.11,22.99,23.09,22800.0,21.9308,22.0357,21.9213,22.0166,22800.0
2013-07-29 09:50:00,23.1,23.13,23.06,23.06,18400.0,22.0261,22.0547,21.988,21.988,18400.0
2013-07-29 09:55:00,23.05,23.09,23.01,23.01,17600.0,21.9785,22.0166,21.9403,21.9403,17600.0
2013-07-29 10:00:00,23.02,23.02,22.97,22.98,11000.0,21.9499,21.9499,21.9022,21.9117,11000.0
2013-07-29 10:05:00,22.99,23.0,22.95,22.97,20200.0,21.9213,21.9308,21.8831,21.9022,20200.0
2013-07-29 10:10:00,22.97,22.97,22.93,22.96,20200.0,21.9022,21.9022,21.864,21.8927,20200.0
2013-07-29 10:15:00,22.93,22.95,22.9,22.91,24000.0,21.864,21.8831,21.8354,21.845,24000.0
2013-07-29 10:20:00,22.91,22.92,22.88,22.88,21600.0,21.845,21.8545,21.8164,21.8164,21600.0
2013-07-29 10:25:00,22.88,22.9,22.86,22.87,14600.0,21.8164,21.8354,21.7973,21.8068,14600.0
2013-07-29 10:30:00,22.89,22.89,22.84,22.85,20600.0,21.8259,21.8259,21.7782,21.7878,20600.0
2013-07-29 10:35:00,22.85,22.85,22.82,22.83,8600.0,21.7878,21.7878,21.7592,21.7687,8600.0
2013-07-29 10:40:00,22.83,22.88,22.83,22.88,5400.0,21.7687,21.8164,21.7687,21.8164,5400.0
2013-07-29 10:45:00,22.86,22.88,22.86,22.86,10600.0,21.7973,21.8164,21.7973,21.7973,10600.0
2013-07-29 10:50:00,22.87,22.88,22.82,22.84,18200.0,21.8068,21.8164,21.7592,21.7782,18200.0
2013-07-29 10:55:00,22.83,22.86,22.83,22.86,7000.0,21.7687,21.7973,21.7687,21.7973,7000.0
2013-07-29 11:00:00,22.85,22.89,22.85,22.88,11400.0,21.7878,21.8259,21.7878,21.8164,11400.0
2013-07-29 11:05:00,22.88,22.88,22.82,22.83,24800.0,21.8164,21.8164,21.7592,21.7687,24800.0
2013-07-29 11:10:00,22.82,22.83,22.78,22.78,15400.0,21.7592,21.7687,21.721,21.721,15400.0
2013-07-29 11:15:00,22.78,22.78,22.7,22.73,46600.0,21.721,21.721,21.6447,21.6733,46600.0
2013-07-29 11:20:00,22.73,22.74,22.71,22.72,22400.0,21.6733,21.6829,21.6543,21.6638,22400.0
2013-07-29 11:25:00,22.72,22.77,22.72,22.75,26400.0,21.6638,21.7115,21.6638,21.6924,26400.0
2013-07-29 11:30:00,22.75,22.78,22.75,22.78,15800.0,21.6924,21.721,21.6924,21.721,15800.0
2013-07-29 11:35:00,22.79,22.79,22.73,22.74,33600.0,21.7306,21.7306,21.6733,21.6829,33600.0
2013-07-29 11:40:00,22.74,22.74,22.7,22.71,19200.0,21.6829,21.6829,21.6447,21.6543,19200.0
2013-07-29 11:45:00,22.7,22.72,22.7,22.7,13400.0,21.6447,21.6638,21.6447,21.6447,13400.0
2013-07-29 11:50:00,22.71,22.74,22.7,22.74,20200.0,21.6543,21.6829,21.6447,21.6829,20200.0
2013-07-29 11:55:00,22.73,22.77,22.73,22.77,22200.0,21.6733,21.7115,21.6733,21.7115,22200.0
2013-07-29 12:00:00,22.78,22.83,22.77,22.82,181000.0,21.721,21.7687,21.7115,21.7592,181000.0
2013-07-29 12:05:00,22.83,22.84,22.83,22.83,12200.0,21.7687,21.7782,21.7687,21.7687,12200.0
2013-07-29 12:10:00,22.82,22.83,22.82,22.83,17200.0,21.7592,21.7687,21.7592,21.7687,17200.0
2013-07-29 12:15:00,22.84,22.86,22.83,22.86,11000.0,21.7782,21.7973,21.7687,21.7973,11000.0
2013-07-29 12:20:00,22.85,22.86,22.84,22.85,12400.0,21.7878,21.7973,21.7782,21.7878,12400.0
2013-07-29 12:25:00,22.85,22.85,22.84,22.85,3600.0,21.7878,21.7878,21.7782,21.7878,3600.0
2013-07-29 12:30:00,22.85,22.86,22.85,22.85,14600.0,21.7878,21.7973,21.7878,21.7878,14600.0
2013-07-29 12:35:00,22.85,22.86,22.85,22.85,34800.0,21.7878,21.7973,21.7878,21.7878,34800.0
2013-07-29 12:40:00,22.85,22.85,22.85,22.85,7000.0,21.7878,21.7878,21.7878,21.7878,7000.0
2013-07-29 12:45:00,22.85,22.87,22.84,22.86,25200.0,21.7878,21.8068,21.7782,21.7973,25200.0
2013-07-29 12:50:00,22.86,22.86,22.83,22.83,19600.0,21.7973,21.7973,21.7687,21.7687,19600.0
2013-07-29 12:55:00,22.83,22.83,22.81,22.81,11600.0,21.7687,21.7687,21.7496,21.7496,11600.0
2013-07-29 13:00:00,22.82,22.82,22.78,22.79,46000.0,21.7592,21.7592,21.721,21.7306,46000.0
2013-07-29 13:05:00,22.79,22.82,22.79,22.81,55400.0,21.7306,21.7592,21.7306,21.7496,55400.0
2013-07-29 13:10:00,22.81,22.82,22.81,22.82,16800.0,21.7496,21.7592,21.7496,21.7592,16800.0
2013-07-29 13:15:00,22.82,22.86,22.82,22.85,12600.0,21.7592,21.7973,21.7592,21.7878,12600.0
2013-07-29 13:20:00,22.85,22.88,22.85,22.86,30200.0,21.7878,21.8164,21.7878,21.7973,30200.0
2013-07-29 13:25:00,22.88,22.88,22.87,22.88,64200.0,21.8164,21.8164,21.8068,21.8164,64200.0
2013-07-29 13:30:00,22.88,22.93,22.88,22.92,29000.0,21.8164,21.864,21.8164,21.8545,29000.0
2013-07-29 13:35:00,22.92,22.93,22.92,22.92,23200.0,21.8545,21.864,21.8545,21.8545,23200.0
2013-07-29 13:40:00,22.92,22.95,22.92,22.95,47000.0,21.8545,21.8831,21.8545,21.8831,47000.0
2013-07-29 13:45:00,22.95,23.0,22.94,23.0,72600.0,21.8831,21.9308,21.8736,21.9308,72600.0
2013-07-29 13:50:00,23.0,23.03,23.0,23.03,17600.0,21.9308,21.9594,21.9308,21.9594,17600.0
2013-07-29 13:55:00,23.02,23.06,23.02,23.06,29600.0,21.9499,21.988,21.9499,21.988,29600.0
2013-07-29 14:00:00,23.05,23.07,23.05,23.05,48200.0,21.9785,21.9975,21.9785,21.9785,48200.0
2013-07-29 14:05:00,23.05,23.06,23.04,23.05,36200.0,21.9785,21.988,21.9689,21.9785,36200.0
2013-07-29 14:10:00,23.05,23.06,23.05,23.05,24200.0,21.9785,21.988,21.9785,21.9785,24200.0
2013-07-29 14:15:00,23.05,23.05,23.03,23.03,11000.0,21.9785,21.9785,21.9594,21.9594,11000.0
2013-07-29 14:20:00,23.03,23.04,23.03,23.03,13200.0,21.9594,21.9689,21.9594,21.9594,13200.0
2013-07-29 14:25:00,23.03,23.03,23.01,23.02,14600.0,21.9594,21.9594,21.9403,21.9499,14600.0
2013-07-29 14:30:00,23.01,23.04,23.0,23.04,15000.0,21.9403,21.9689,21.9308,21.9689,15000.0
2013-07-29 14:35:00,23.04,23.04,23.02,23.02,13400.0,21.9689,21.9689,21.9499,21.9499,13400.0
2013-07-29 14:40:00,23.02,23.02,23.0,23.0,17600.0,21.9499,21.9499,21.9308,21.9308,17600.0
2013-07-29 14:45:00,23.0,23.0,23.0,23.0,44600.0,21.9308,21.9308,21.9308,21.9308,44600.0
2013-07-29 14:50:00,23.0,23.0,22.97,22.99,59400.0,21.9308,21.9308,21.9022,21.9213,59400.0
2013-07-29 14:55:00,23.0,23.0,22.99,22.99,13200.0,21.9308,21.9308,21.9213,21.9213,13200.0
2013-07-29 15:00:00,23.0,23.0,22.99,22.99,14000.0,21.9308,21.9308,21.9213,21.9213,14000.0
2013-07-29 15:05:00,22.99,22.99,22.99,22.99,5000.0,21.9213,21.9213,21.9213,21.9213,5000.0
2013-07-29 15:10:00,22.99,23.0,22.99,22.99,16600.0,21.9213,21.9308,21.9213,21.9213,16600.0
2013-07-29 15:15:00,23.0,23.0,22.99,23.0,33600.0,21.9308,21.9308,21.9213,21.9308,33600.0
2013-07-29 15:20:00,23.0,23.01,23.0,23.0,27000.0,21.9308,21.9403,21.9308,21.9308,27000.0
2013-07-29 15:25:00,23.0,23.0,22.98,22.98,129400.0,21.9308,21.9308,21.9117,21.9117,129400.0
2013-07-29 15:30:00,22.99,22.99,22.97,22.98,63000.0,21.9213,21.9213,21.9022,21.9117,63000.0
2013-07-29 15:35:00,22.98,22.99,22.97,22.99,51000.0,21.9117,21.9213,21.9022,21.9213,51000.0
2013-07-29 15:40:00,22.98,22.99,22.98,22.99,93000.0,21.9117,21.9213,21.9117,21.9213,93000.0
2013-07-29 15:45:00,22.99,22.99,22.99,22.99,72400.0,21.9213,21.9213,21.9213,21.9213,72400.0
2013-07-29 15:50:00,22.99,22.99,22.97,22.97,81800.0,21.9213,21.9213,21.9022,21.9022,81800.0
2013-07-29 15:55:00,22.96,22.97,22.92,22.95,117200.0,21.8927,21.9022,21.8545,21.8831,117200.0
2013-07-30 09:30:00,23.03,23.06,22.93,23.02,22200.0,21.9594,21.988,21.864,21.9499,22200.0
2013-07-30 09:35:00,23.03,23.06,23.0,23.03,11600.0,21.9594,21.988,21.9308,21.9594,11600.0
2013-07-30 09:40:00,23.03,23.04,23.0,23.04,13800.0,21.9594,21.9689,21.9308,21.9689,13800.0
2013-07-30 09:45:00,23.05,23.06,23.0,23.0,17200.0,21.9785,21.988,21.9308,21.9308,17200.0
2013-07-30 09:50:00,23.0,23.05,23.0,23.04,8400.0,21.9308,21.9785,21.9308,21.9689,8400.0
2013-07-30 09:55:00,23.05,23.11,23.04,23.11,11200.0,21.9785,22.0357,21.9689,22.0357,11200.0
2013-07-30 10:00:00,23.11,23.16,23.1,23.16,21800.0,22.0357,22.0834,22.0261,22.0834,21800.0
2013-07-30 10:05:00,23.17,23.18,23.15,23.18,20600.0,22.0929,22.1024,22.0738,22.1024,20600.0
2013-07-30 10:10:00,23.19,23.22,23.19,23.22,25000.0,22.112,22.1406,22.112,22.1406,25000.0
2013-07-30 10:15:00,23.22,23.31,23.22,23.29,56600.0,22.1406,22.2264,22.1406,22.2073,56600.0
2013-07-30 10:20:00,23.3,23.31,23.28,23.3,45000.0,22.2168,22.2264,22.1978,22.2168,45000.0
2013-07-30 10:25:00,23.3,23.3,23.25,23.25,24800.0,22.2168,22.2168,22.1692,22.1692,24800.0
2013-07-30 10:30:00,23.25,23.27,23.23,23.25,25000.0,22.1692,22.1882,22.1501,22.1692,25000.0
2013-07-30 10:35:00,23.25,23.27,23.23,23.23,14200.0,22.1692,22.1882,22.1501,22.1501,14200.0
2013-07-30 10:40:00,23.23,23.24,23.22,23.24,11000.0,22.1501,22.1596,22.1406,22.1596,11000.0
2013-07-30 10:45:00,23.24,23.25,23.22,23.23,26800.0,22.1596,22.1692,22.1406,22.1501,26800.0
2013-07-30 10:50:00,23.23,23.23,23.2,23.2,19200.0,22.1501,22.1501,22.1215,22.1215,19200.0
2013-07-30 10:55:00,23.2,23.21,23.18,23.2,13000.0,22.1215,22.131,22.1024,22.1215,13000.0
2013-07-30 11:00:00,23.2,23.22,23.17,23.22,15000.0,22.1215,22.1406,22.0929,22.1406,15000.0
2013-07-30 11:05:00,23.22,23.27,23.22,23.27,28200.0,22.1406,22.1882,22.1406,22.1882,28200.0
2013-07-30 11:10:00,23.28,23.29,23.25,23.25,15000.0,22.1978,22.2073,22.1692,22.1692,15000.0
2013-07-30 11:15:00,23.25,23.25,23.25,23.25,18400.0,22.1692,22.1692,22.1692,22.1692,18400.0
2013-07-30 11:20:00,23.25,23.27,23.25,23.26,15400.0,22.1692,22.1882,22.1692,22.1787,15400.0
2013-07-30 11:25:00,23.26,23.26,23.22,23.23,15000.0,22.1787,22.1787,22.1406,22.1501,15000.0
2013-07-30 11:30:00,23.23,23.25,23.23,23.25,10400.0,22.1501,22.1692,22.1501,22.1692,10400.0
2013-07-30 11:35:00,23.25,23.25,23.24,23.25,10400.0,22.1692,22.1692,22.1596,22.1692,10400.0
2013-07-30 11:40:00,23.25,23.25,23.22,23.23,4600.0,22.1692,22.1692,22.1406,22.1501,4600.0
2013-07-30 11:45:00,23.23,23.23,23.22,23.23,14400.0,22.1501,22.1501,22.1406,22.1501,14400.0
2013-07-30 11:50:00,23.23,23.24,23.22,23.22,9800.0,22.1501,22.1596,22.1406,22.1406,9800.0
2013-07-30 11:55:00,23.22,23.24,23.21,23.21,13200.0,22.1406,22.1596,22.131,22.131,13200.0
2013-07-30 12:00:00,23.21,23.22,23.21,23.21,16600.0,22.131,22.1406,22.131,22.131,16600.0
2013-07-30 12:05:00,23.22,23.23,23.21,23.23,8600.0,22.1406,22.1501,22.131,22.1501,8600.0
2013-07-30 12:10:00,23.23,23.24,23.22,23.22,24200.0,22.1501,22.1596,22.1406,22.1406,24200.0
2013-07-30 12:15:00,23.22,23.23,23.21,23.21,11000.0,22.1406,22.1501,22.131,22.131,11000.0
2013-07-30 12:20:00,23.21,23.23,23.21,23.22,12400.0,22.131,22.1501,22.131,22.1406,12400.0
2013-07-30 12:25:00,23.22,23.23,23.21,23.22,10200.0,22.1406,22.1501,22.131,22.1406,10200.0
2013-07-30 12:30:00,23.22,23.24,23.22,23.23,11400.0,22.1406,22.1596,22.1406,22.1501,11400.0
2013-07-30 12:35:00,23.22,23.24,23.22,23.24,8200.0,22.1406,22.1596,22.1406,22.1596,8200.0
2013-07-30 12:40:00,23.24,23.25,23.24,23.25,4400.0,22.1596,22.1692,22.1596,22.1692,4400.0
2013-07-30 12:45:00,23.24,23.25,23.24,23.24,9200.0,22.1596,22.1692,22.1596,22.1596,9200.0
2013-07-30 12:50:00,23.24,23.24,23.22,23.24,10400.0,22.1596,22.1596,22.1406,22.1596,10400.0
2013-07-30 12:55:00,23.24,23.24,23.23,23.24,8200.0,22.1596,22.1596,22.1501,22.1596,8200.0
2013-07-30 13:00:00,23.24,23.25,23.24,23.25,8800.0,22.1596,22.1692,22.1596,22.1692,8800.0
2013-07-30 13:05:00,23.24,23.24,23.23,23.23,9400.0,22.1596,22.1596,22.1501,22.1501,9400.0
2013-07-30 13:10:00,23.24,23.24,23.23,23.23,5600.0,22.1596,22.1596,22.1501,22.1501,5600.0
2013-07-30 13:15:00,23.23,23.23,23.21,23.22,15400.0,22.1501,22.1501,22.131,22.1406,15400.0
2013-07-30 13:20:00,23.21,23.22,23.19,23.22,29000.0,22.131,22.1406,22.112,22.1406,29000.0
2013-07-30 13:25:00,23.22,23.24,23.22,23.22,52000.0,22.1406,22.1596,22.1406,22.1406,52000.0
2013-07-30 13:30:00,23.22,23.24,23.21,23.22,43800.0,22.1406,22.1596,22.131,22.1406,43800.0
2013-07-30 13:35:00,23.23,23.24,23.23,23.24,10000.0,22.1501,22.1596,22.1501,22.1596,10000.0
2013-07-30 13:40:00,23.24,23.24,23.21,23.22,20600.0,22.1596,22.1596,22.131,22.1406,20600.0
2013-07-30 13:45:00,23.22,23.23,23.21,23.23,24200.0,22.1406,22.1501,22.131,22.1501,24200.0
2013-07-30 13:50:00,23.23,23.27,23.23,23.27,58400.0,22.1501,22.1882,22.1501,22.1882,58400.0
2013-07-30 13:55:00,23.27,23.27,23.27,23.27,5400.0,22.1882,22.1882,22.1882,22.1882,5400.0
2013-07-30 14:00:00,23.27,23.28,23.26,23.27,20000.0,22.1882,22.1978,22.1787,22.1882,20000.0
2013-07-30 14:05:00,23.27,23.28,23.27,23.27,7600.0,22.1882,22.1978,22.1882,22.1882,7600.0
2013-07-30 14:10:00,23.27,23.28,23.27,23.27,16600.0,22.1882,22.1978,22.1882,22.1882,16600.0
2013-07-30 14:15:00,23.27,23.28,23.27,23.28,13000.0,22.1882,22.1978,22.1882,22.1978,13000.0
2013-07-30 14:20:00,23.28,23.29,23.28,23.28,19200.0,22.1978,22.2073,22.1978,22.1978,19200.0
2013-07-30 14:25:00,23.28,23.3,23.28,23.3,19000.0,22.1978,22.2168,22.1978,22.2168,19000.0
2013-07-30 14:30:00,23.3,23.31,23.3,23.3,12800.0,22.2168,22.2264,22.2168,22.2168,12800.0
2013-07-30 14:35:00,23.31,23.31,23.28,23.31,23200.0,22.2264,22.2264,22.1978,22.2264,23200.0
2013-07-30 14:40:00,23.31,23.34,23.31,23.33,21800.0,22.2264,22.255,22.2264,22.2455,21800.0
2013-07-30 14:45:00,23.33,23.33,23.32,23.33,15600.0,22.2455,22.2455,22.2359,22.2455,15600.0
2013-07-30 14:50:00,23.33,23.34,23.33,23.34,16000.0,22.2455,22.255,22.2455,22.255,16000.0
2013-07-30 14:55:00,23.34,23.34,23.33,23.33,10200.0,22.255,22.255,22.2455,22.2455,10200.0
2013-07-30 15:00:00,23.33,23.35,23.32,23.34,15000.0,22.2455,22.2645,22.2359,22.255,15000.0
2013-07-30 15:05:00,23.35,23.36,23.35,23.35,12400.0,22.2645,22.2741,22.2645,22.2645,12400.0
2013-07-30 15:10:00,23.36,23.36,23.34,23.36,15200.0,22.2741,22.2741,22.255,22.2741,15200.0
2013-07-30 15:15:00,23.36,23.38,23.36,23.38,49600.0,22.2741,22.2931,22.2741,22.2931,49600.0
2013-07-30 15:20:00,23.37,23.39,23.37,23.39,26000.0,22.2836,22.3027,22.2836,22.3027,26000.0
2013-07-30 15:25:00,23.39,23.41,23.39,23.41,64600.0,22.3027,22.3217,22.3027,22.3217,64600.0
2013-07-30 15:30:00,23.41,23.43,23.41,23.41,50800.0,22.3217,22.3408,22.3217,22.3217,50800.0
2013-07-30 15:35:00,23.41,23.42,23.4,23.4,37600.0,22.3217,22.3313,22.3122,22.3122,37600.0
2013-07-30 15:40:00,23.41,23.45,23.4,23.44,94800.0,22.3217,22.3599,22.3122,22.3503,94800.0
2013-07-30 15:45:00,23.44,23.47,23.44,23.45,76800.0,22.3503,22.3789,22.3503,22.3599,76800.0
2013-07-30 15:50:00,23.45,23.45,23.41,23.42,29400.0,22.3599,22.3599,22.3217,22.3313,29400.0
2013-07-30 15:55:00,23.41,23.44,23.4,23.43,57200.0,22.3217,22.3503,22.3122,22.3408,57200.0
2013-07-31 09:30:00,23.52,23.72,23.43,23.69,21400.0,22.4266,22.6173,22.3408,22.5887,21400.0
2013-07-31 09:35:00,23.72,23.74,23.66,23.72,12600.0,22.6173,22.6364,22.5601,22.6173,12600.0
2013-07-31 09:40:00,23.72,23.73,23.58,23.6,54200.0,22.6173,22.6269,22.4838,22.5029,54200.0
2013-07-31 09:45:00,23.61,23.68,23.6,23.68,23200.0,22.5124,22.5792,22.5029,22.5792,23200.0
2013-07-31 09:50:00,23.68,23.68,23.64,23.66,35800.0,22.5792,22.5792,22.541,22.5601,35800.0
2013-07-31 09:55:00,23.65,23.68,23.65,23.68,10800.0,22.5506,22.5792,22.5506,22.5792,10800.0
2013-07-31 10:00:00,23.68,23.7,23.63,23.63,18000.0,22.5792,22.5983,22.5315,22.5315,18000.0
2013-07-31 10:05:00,23.64,23.65,23.58,23.58,11200.0,22.541,22.5506,22.4838,22.4838,11200.0
2013-07-31 10:10:00,23.55,23.57,23.53,23.54,29200.0,22.4552,22.4743,22.4362,22.4457,29200.0
2013-07-31 10:15:00,23.53,23.55,23.51,23.52,33200.0,22.4362,22.4552,22.4171,22.4266,33200.0
2013-07-31 10:20:00,23.52,23.52,23.43,23.44,16200.0,22.4266,22.4266,22.3408,22.3503,16200.0
2013-07-31 10:25:00,23.42,23.47,23.42,23.46,26800.0,22.3313,22.3789,22.3313,22.3694,26800.0
2013-07-31 10:30:00,23.46,23.47,23.45,23.46,11000.0,22.3694,22.3789,22.3599,22.3694,11000.0
2013-07-31 10:35:00,23.46,23.52,23.46,23.5,59200.0,22.3694,22.4266,22.3694,22.4075,59200.0
2013-07-31 10:40:00,23.5,23.52,23.49,23.52,19400.0,22.4075,22.4266,22.398,22.4266,19400.0
2013-07-31 10:45:00,23.53,23.54,23.49,23.5,22600.0,22.4362,22.4457,22.398,22.4075,22600.0
2013-07-31 10:50:00,23.5,23.5,23.48,23.48,63600.0,22.4075,22.4075,22.3885,22.3885,63600.0
2013-07-31 10:55:00,23.48,23.48,23.45,23.45,4800.0,22.3885,22.3885,22.3599,22.3599,4800.0
2013-07-31 11:00:00,23.46,23.47,23.45,23.47,3800.0,22.3694,22.3789,22.3599,22.3789,3800.0
2013-07-31 11:05:00,23.47,23.47,23.43,23.43,3400.0,22.3789,22.3789,22.3408,22.3408,3400.0
2013-07-31 11:10:00,23.42,23.42,23.4,23.41,11600.0,22.3313,22.3313,22.3122,22.3217,11600.0
2013-07-31 11:15:00,23.41,23.41,23.4,23.4,4600.0,22.3217,22.3217,22.3122,22.3122,4600.0
2013-07-31 11:20:00,23.4,23.4,23.36,23.36,14600.0,22.3122,22.3122,22.2741,22.2741,14600.0
2013-07-31 11:25:00,23.36,23.36,23.33,23.33,17800.0,22.2741,22.2741,22.2455,22.2455,17800.0
2013-07-31 11:30:00,23.34,23.37,23.34,23.37,11200.0,22.255,22.2836,22.255,22.2836,11200.0
2013-07-31 11:35:00,23.38,23.39,23.37,23.39,18400.0,22.2931,22.3027,22.2836,22.3027,18400.0
2013-07-31 11:40:00,23.39,23.4,23.38,23.38,25000.0,22.3027,22.3122,22.2931,22.2931,25000.0
2013-07-31 11:45:00,23.38,23.41,23.38,23.41,66600.0,22.2931,22.3217,22.2931,22.3217,66600.0
2013-07-31 11:50:00,23.4,23.4,23.34,23.34,73000.0,22.3122,22.3122,22.255,22.255,73000.0
2013-07-31 11:55:00,23.34,23.35,23.28,23.28,19600.0,22.255,22.2645,22.1978,22.1978,19600.0
2013-07-31 12:00:00,23.28,23.34,23.28,23.31,61000.0,22.1978,22.255,22.1978,22.2264,61000.0
2013-07-31 12:05:00,23.31,23.31,23.28,23.29,113200.0,22.2264,22.2264,22.1978,22.2073,113200.0
2013-07-31 12:10:00,23.29,23.36,23.28,23.35,28400.0,22.2073,22.2741,22.1978,22.2645,28400.0
2013-07-31 12:15:00,23.35,23.35,23.34,23.34,9000.0,22.2645,22.2645,22.255,22.255,9000.0
2013-07-31 12:20:00,23.34,23.34,23.31,23.33,8400.0,22.255,22.255,22.2264,22.2455,8400.0
2013-07-31 12:25:00,23.33,23.34,23.33,23.33,8600.0,22.2455,22.255,22.2455,22.2455,8600.0
2013-07-31 12:30:00,23.33,23.35,23.32,23.34,16000.0,22.2455,22.2645,22.2359,22.255,16000.0
2013-07-31 12:35:00,23.34,23.36,23.34,23.35,26800.0,22.255,22.2741,22.255,22.2645,26800.0
2013-07-31 12:40:00,23.35,23.39,23.35,23.36,28600.0,22.2645,22.3027,22.2645,22.2741,28600.0
2013-07-31 12:45:00,23.37,23.38,23.36,23.38,5800.0,22.2836,22.2931,22.2741,22.2931,5800.0
2013-07-31 12:50:00,23.37,23.4,23.37,23.39,4200.0,22.2836,22.3122,22.2836,22.3027,4200.0
2013-07-31 12:55:00,23.39,23.39,23.38,23.38,6400.0,22.3027,22.3027,22.2931,22.2931,6400.0
2013-07-31 13:00:00,23.39,23.4,23.39,23.4,5800.0,22.3027,22.3122,22.3027,22.3122,5800.0
2013-07-31 13:05:00,23.4,23.4,23.38,23.39,13000.0,22.3122,22.3122,22.2931,22.3027,13000.0
2013-07-31 13:10:00,23.39,23.42,23.39,23.41,8000.0,22.3027,22.3313,22.3027,22.3217,8000.0
2013-07-31 13:15:00,23.41,23.43,23.4,23.41,11200.0,22.3217,22.3408,22.3122,22.3217,11200.0
2013-07-31 13:20:00,23.42,23.42,23.38,23.39,12600.0,22.3313,22.3313,22.2931,22.3027,12600.0
2013-07-31 13:25:00,23.38,23.43,23.38,23.42,37000.0,22.2931,22.3408,22.2931,22.3313,37000.0
2013-07-31 13:30:00,23.42,23.42,23.39,23.4,12200.0,22.3313,22.3313,22.3027,22.3122,12200.0
2013-07-31 13:35:00,23.4,23.41,23.4,23.41,2400.0,22.3122,22.3217,22.3122,22.3217,2400.0
2013-07-31 13:40:00,23.41,23.42,23.4,23.4,9000.0,22.3217,22.3313,22.3122,22.3122,9000.0
2013-07-31 13:45:00,23.4,23.41,23.37,23.39,45600.0,22.3122,22.3217,22.2836,22.3027,45600.0
2013-07-31 13:50:00,23.4,23.41,23.37,23.38,60800.0,22.3122,22.3217,22.2836,22.2931,60800.0
2013-07-31 13:55:00,23.38,23.38,23.34,23.34,5800.0,22.2931,22.2931,22.255,22.255,5800.0
2013-07-31 14:00:00,23.36,23.36,23.32,23.34,12200.0,22.2741,22.2741,22.2359,22.255,12200.0
2013-07-31 14:05:00,23.34,23.34,23.3,23.32,6400.0,22.255,22.255,22.2168,22.2359,6400.0
2013-07-31 14:10:00,23.33,23.33,23.27,23.28,15800.0,22.2455,22.2455,22.1882,22.1978,15800.0
2013-07-31 14:15:00,23.28,23.29,23.25,23.27,11000.0,22.1978,22.2073,22.1692,22.1882,11000.0
2013-07-31 14:20:00,23.28,23.29,23.28,23.29,14800.0,22.1978,22.2073,22.1978,22.2073,14800.0
2013-07-31 14:25:00,23.3,23.34,23.3,23.32,10800.0,22.2168,22.255,22.2168,22.2359,10800.0
2013-07-31 14:30:00,23.33,23.35,23.33,23.35,4400.0,22.2455,22.2645,22.2455,22.2645,4400.0
2013-07-31 14:35:00,23.35,23.36,23.34,23.35,51400.0,22.2645,22.2741,22.255,22.2645,51400.0
2013-07-31 14:40:00,23.34,23.36,23.34,23.36,18800.0,22.255,22.2741,22.255,22.2741,18800.0
2013-07-31 14:45:00,23.36,23.37,23.36,23.36,14000.0,22.2741,22.2836,22.2741,22.2741,14000.0
2013-07-31 14:50:00,23.36,23.36,23.35,23.36,15800.0,22.2741,22.2741,22.2645,22.2741,15800.0
2013-07-31 14:55:00,23.38,23.38,23.36,23.37,9800.0,22.2931,22.2931,22.2741,22.2836,9800.0
2013-07-31 15:00:00,23.37,23.37,23.32,23.33,18400.0,22.2836,22.2836,22.2359,22.2455,18400.0
2013-07-31 15:05:00,23.33,23.36,23.33,23.36,38000.0,22.2455,22.2741,22.2455,22.2741,38000.0
2013-07-31 15:10:00,23.36,23.36,23.33,23.34,26000.0,22.2741,22.2741,22.2455,22.255,26000.0
2013-07-31 15:15:00,23.35,23.35,23.32,23.32,12400.0,22.2645,22.2645,22.2359,22.2359,12400.0
2013-07-31 15:20:00,23.32,23.34,23.3,23.33,18600.0,22.2359,22.255,22.2168,22.2455,18600.0
2013-07-31 15:25:00,23.33,23.34,23.32,23.33,22000.0,22.2455,22.255,22.2359,22.2455,22000.0
2013-07-31 15:30:00,23.33,23.34,23.27,23.28,32400.0,22.2455,22.255,22.1882,22.1978,32400.0
2013-07-31 15:35:00,23.29,23.31,23.28,23.31,29800.0,22.2073,22.2264,22.1978,22.2264,29800.0
2013-07-31 15:40:00,23.31,23.31,23.26,23.26,35800.0,22.2264,22.2264,22.1787,22.1787,35800.0
2013-07-31 15:45:00,23.26,23.27,23.22,23.23,45000.0,22.1787,22.1882,22.1406,22.1501,45000.0
2013-07-31 15:50:00,23.23,23.24,23.16,23.16,61800.0,22.1501,22.1596,22.0834,22.0834,61800.0
2013-07-31 15:55:00,23.16,23.18,23.14,23.15,172400.0,22.0834,22.1024,22.0643,22.0738,172400.0
2013-08-01 09:30:00,23.61,23.81,23.59,23.77,81800.0,22.5124,22.7031,22.4934,22.665,81800.0
2013-08-01 09:35:00,23.77,23.77,23.67,23.67,56400.0,22.665,22.665,22.5696,22.5696,56400.0
2013-08-01 09:40:00,23.67,23.71,23.58,23.7,95200.0,22.5696,22.6078,22.4838,22.5983,95200.0
2013-08-01 09:45:00,23.7,23.9,23.69,23.9,72800.0,22.5983,22.789,22.5887,22.789,72800.0
2013-08-01 09:50:00,23.89,23.94,23.88,23.91,38200.0,22.7794,22.8271,22.7699,22.7985,38200.0
2013-08-01 09:55:00,23.91,24.04,23.89,24.04,93800.0,22.7985,22.9224,22.7794,22.9224,93800.0
2013-08-01 10:00:00,24.06,24.18,24.02,24.16,109200.0,22.9415,23.0559,22.9034,23.0369,109200.0
2013-08-01 10:05:00,24.15,24.23,24.12,24.14,85400.0,23.0273,23.1036,22.9987,23.0178,85400.0
2013-08-01 10:10:00,24.13,24.15,24.03,24.08,53000.0,23.0083,23.0273,22.9129,22.9606,53000.0
2013-08-01 10:15:00,24.08,24.16,24.08,24.08,33200.0,22.9606,23.0369,22.9606,22.9606,33200.0
2013-08-01 10:20:00,24.08,24.16,24.08,24.09,34600.0,22.9606,23.0369,22.9606,22.9701,34600.0
2013-08-01 10:25:00,24.09,24.1,24.08,24.1,30400.0,22.9701,22.9797,22.9606,22.9797,30400.0
2013-08-01 10:30:00,24.1,24.19,24.09,24.13,161200.0,22.9797,23.0655,22.9701,23.0083,161200.0
2013-08-01 10:35:00,24.15,24.15,24.08,24.08,24200.0,23.0273,23.0273,22.9606,22.9606,24200.0
2013-08-01 10:40:00,24.08,24.08,24.03,24.04,24200.0,22.9606,22.9606,22.9129,22.9224,24200.0
2013-08-01 10:45:00,24.04,24.04,23.92,23.93,32000.0,22.9224,22.9224,22.808,22.8176,32000.0
2013-08-01 10:50:00,23.92,23.95,23.88,23.91,44600.0,22.808,22.8366,22.7699,22.7985,44600.0
2013-08-01 10:55:00,23.9,24.03,23.9,24.03,17000.0,22.789,22.9129,22.789,22.9129,17000.0
2013-08-01 11:00:00,24.03,24.03,24.0,24.03,21200.0,22.9129,22.9129,22.8843,22.9129,21200.0
2013-08-01 11:05:00,24.03,24.07,24.03,24.04,19400.0,22.9129,22.9511,22.9129,22.9224,19400.0
2013-08-01 11:10:00,24.04,24.05,24.01,24.03,21200.0,22.9224,22.932,22.8938,22.9129,21200.0
2013-08-01 11:15:00,24.02,24.09,24.0,24.09,24000.0,22.9034,22.9701,22.8843,22.9701,24000.0
2013-08-01 11:20:00,24.09,24.1,24.04,24.07,42800.0,22.9701,22.9797,22.9224,22.9511,42800.0
2013-08-01 11:25:00,24.07,24.1,24.05,24.1,40200.0,22.9511,22.9797,22.932,22.9797,40200.0
2013-08-01 11:30:00,24.09,24.11,24.09,24.1,35600.0,22.9701,22.9892,22.9701,22.9797,35600.0
2013-08-01 11:35:00,24.1,24.11,24.1,24.11,42200.0,22.9797,22.9892,22.9797,22.9892,42200.0
2013-08-01 11:40:00,24.11,24.16,24.11,24.11,49800.0,22.9892,23.0369,22.9892,22.9892,49800.0
2013-08-01 11:45:00,24.11,24.11,24.07,24.07,26200.0,22.9892,22.9892,22.9511,22.9511,26200.0
2013-08-01 11:50:00,24.07,24.07,24.03,24.03,31800.0,22.9511,22.9511,22.9129,22.9129,31800.0
2013-08-01 11:55:00,24.04,24.09,24.04,24.09,23000.0,22.9224,22.9701,22.9224,22.9701,23000.0
2013-08-01 12:00:00,24.08,24.1,24.08,24.09,15800.0,22.9606,22.9797,22.9606,22.9701,15800.0
2013-08-01 12:05:00,24.09,24.1,24.08,24.09,12200.0,22.9701,22.9797,22.9606,22.9701,12200.0
2013-08-01 12:10:00,24.09,24.09,24.07,24.07,16800.0,22.9701,22.9701,22.9511,22.9511,16800.0
2013-08-01 12:15:00,24.07,24.08,24.02,24.03,23000.0,22.9511,22.9606,22.9034,22.9129,23000.0
2013-08-01 12:20:00,24.02,24.03,24.02,24.02,14400.0,22.9034,22.9129,22.9034,22.9034,14400.0
2013-08-01 12:25:00,24.03,24.04,24.02,24.04,8600.0,22.9129,22.9224,22.9034,22.9224,8600.0
2013-08-01 12:30:00,24.04,24.05,24.04,24.05,9400.0,22.9224,22.932,22.9224,22.932,9400.0
2013-08-01 12:35:00,24.06,24.07,24.06,24.07,9800.0,22.9415,22.9511,22.9415,22.9511,9800.0
2013-08-01 12:40:00,24.07,24.08,24.07,24.08,14000.0,22.9511,22.9606,22.9511,22.9606,14000.0
2013-08-01 12:45:00,24.08,24.08,24.01,24.03,35800.0,22.9606,22.9606,22.8938,22.9129,35800.0
2013-08-01 12:50:00,24.03,24.05,24.03,24.05,24800.0,22.9129,22.932,22.9129,22.932,24800.0
2013-08-01 12:55:00,24.05,24.07,24.05,24.07,13800.0,22.932,22.9511,22.932,22.9511,13800.0
2013-08-01 13:00:00,24.06,24.06,24.01,24.02,19800.0,22.9415,22.9415,22.8938,22.9034,19800.0
2013-08-01 13:05:00,24.03,24.03,24.01,24.03,16000.0,22.9129,22.9129,22.8938,22.9129,16000.0
2013-08-01 13:10:00,24.03,24.03,24.01,24.03,15800.0,22.9129,22.9129,22.8938,22.9129,15800.0
2013-08-01 13:15:00,24.03,24.05,24.03,24.04,16400.0,22.9129,22.932,22.9129,22.9224,16400.0
2013-08-01 13:20:00,24.04,24.05,24.01,24.02,17000.0,22.9224,22.932,22.8938,22.9034,17000.0
2013-08-01 13:25:00,24.02,24.02,23.99,23.99,21000.0,22.9034,22.9034,22.8748,22.8748,21000.0
2013-08-01 13:30:00,23.99,24.0,23.98,23.99,51400.0,22.8748,22.8843,22.8652,22.8748,51400.0
2013-08-01 13:35:00,23.99,24.0,23.99,24.0,29400.0,22.8748,22.8843,22.8748,22.8843,29400.0
2013-08-01 13:40:00,24.0,24.0,24.0,24.0,13400.0,22.8843,22.8843,22.8843,22.8843,13400.0
2013-08-01 13:45:00,24.0,24.0,23.99,24.0,9800.0,22.8843,22.8843,22.8748,22.8843,9800.0
2013-08-01 13:50:00,24.0,24.02,24.0,24.0,27600.0,22.8843,22.9034,22.8843,22.8843,27600.0
2013-08-01 13:55:00,24.01,24.05,24.01,24.05,23800.0,22.8938,22.932,22.8938,22.932,23800.0
2013-08-01 14:00:00,24.05,24.09,24.05,24.09,15200.0,22.932,22.9701,22.932,22.9701,15200.0
2013-08-01 14:05:00,24.09,24.11,24.09,24.09,146000.0,22.9701,22.9892,22.9701,22.9701,146000.0
2013-08-01 14:10:00,24.1,24.1,24.09,24.09,15400.0,22.9797,22.9797,22.9701,22.9701,15400.0
2013-08-01 14:15:00,24.09,24.09,24.08,24.09,17200.0,22.9701,22.9701,22.9606,22.9701,17200.0
2013-08-01 14:20:00,24.09,24.1,24.09,24.1,31600.0,22.9701,22.9797,22.9701,22.9797,31600.0
2013-08-01 14:25:00,24.1,24.1,24.09,24.1,27600.0,22.9797,22.9797,22.9701,22.9797,27600.0
2013-08-01 14:30:00,24.1,24.1,24.08,24.08,29600.0,22.9797,22.9797,22.9606,22.9606,29600.0
2013-08-01 14:35:00,24.09,24.1,24.05,24.06,119000.0,22.9701,22.9797,22.932,22.9415,119000.0
2013-08-01 14:40:00,24.06,24.11,24.06,24.1,31800.0,22.9415,22.9892,22.9415,22.9797,31800.0
2013-08-01 14:45:00,24.1,24.11,24.08,24.08,63400.0,22.9797,22.9892,22.9606,22.9606,63400.0
2013-08-01 14:50:00,24.08,24.13,24.08,24.13,38600.0,22.9606,23.0083,22.9606,23.0083,38600.0
2013-08-01 14:55:00,24.13,24.19,24.13,24.19,44000.0,23.0083,23.0655,23.0083,23.0655,44000.0
2013-08-01 15:00:00,24.19,24.21,24.19,24.21,27400.0,23.0655,23.0845,23.0655,23.0845,27400.0
2013-08-01 15:05:00,24.21,24.23,24.2,24.21,50000.0,23.0845,23.1036,23.075,23.0845,50000.0
2013-08-01 15:10:00,24.21,24.23,24.2,24.23,44800.0,23.0845,23.1036,23.075,23.1036,44800.0
2013-08-01 15:15:00,24.23,24.23,24.22,24.22,34600.0,23.1036,23.1036,23.0941,23.0941,34600.0
2013-08-01 15:20:00,24.23,24.23,24.19,24.2,35800.0,23.1036,23.1036,23.0655,23.075,35800.0
2013-08-01 15:25:00,24.2,24.25,24.2,24.25,46200.0,23.075,23.1227,23.075,23.1227,46200.0
2013-08-01 15:30:00,24.25,24.25,24.23,24.23,23000.0,23.1227,23.1227,23.1036,23.1036,23000.0
2013-08-01 15:35:00,24.23,24.29,24.23,24.29,63200.0,23.1036,23.1608,23.1036,23.1608,63200.0
2013-08-01 15:40:00,24.29,24.31,24.28,24.28,53800.0,23.1608,23.1799,23.1513,23.1513,53800.0
2013-08-01 15:45:00,24.29,24.3,24.27,24.28,64200.0,23.1608,23.1704,23.1418,23.1513,64200.0
2013-08-01 15:50:00,24.28,24.28,24.27,24.27,37200.0,23.1513,23.1513,23.1418,23.1418,37200.0
2013-08-01 15:55:00,24.27,24.29,24.23,24.26,270800.0,23.1418,23.1608,23.1036,23.1322,270800.0
2013-08-02 09:30:00,24.28,24.48,24.2,24.24,22800.0,23.1513,23.342,23.075,23.1131,22800.0
2013-08-02 09:35:00,24.23,24.23,24.08,24.1,13400.0,23.1036,23.1036,22.9606,22.9797,13400.0
2013-08-02 09:40:00,24.11,24.15,24.09,24.09,7400.0,22.9892,23.0273,22.9701,22.9701,7400.0
2013-08-02 09:45:00,24.13,24.21,24.11,24.21,12400.0,23.0083,23.0845,22.9892,23.0845,12400.0
2013-08-02 09:50:00,24.2,24.2,24.13,24.16,10400.0,23.075,23.075,23.0083,23.0369,10400.0
2013-08-02 09:55:00,24.16,24.25,24.15,24.17,12800.0,23.0369,23.1227,23.0273,23.0464,12800.0
2013-08-02 10:00:00,24.16,24.19,24.13,24.15,22200.0,23.0369,23.0655,23.0083,23.0273,22200.0
2013-08-02 10:05:00,24.16,24.19,24.12,24.18,12400.0,23.0369,23.0655,22.9987,23.0559,12400.0
2013-08-02 10:10:00,24.18,24.2,24.14,24.18,9800.0,23.0559,23.075,23.0178,23.0559,9800.0
2013-08-02 10:15:00,24.17,24.2,24.16,24.2,12400.0,23.0464,23.075,23.0369,23.075,12400.0
2013-08-02 10:20:00,24.21,24.21,24.16,24.16,9000.0,23.0845,23.0845,23.0369,23.0369,9000.0
2013-08-02 10:25:00,24.16,24.2,24.13,24.18,18600.0,23.0369,23.075,23.0083,23.0559,18600.0
2013-08-02 10:30:00,24.17,24.21,24.16,24.2,8800.0,23.0464,23.0845,23.0369,23.075,8800.0
2013-08-02 10:35:00,24.19,24.23,24.18,24.22,12400.0,23.0655,23.1036,23.0559,23.0941,12400.0
2013-08-02 10:40:00,24.23,24.23,24.16,24.16,22400.0,23.1036,23.1036,23.0369,23.0369,22400.0
2013-08-02 10:45:00,24.16,24.16,24.08,24.08,27400.0,23.0369,23.0369,22.9606,22.9606,27400.0
2013-08-02 10:50:00,24.08,24.11,24.06,24.06,18000.0,22.9606,22.9892,22.9415,22.9415,18000.0
2013-08-02 10:55:00,24.07,24.1,24.06,24.06,21000.0,22.9511,22.9797,22.9415,22.9415,21000.0
2013-08-02 11:00:00,24.06,24.09,24.05,24.07,8000.0,22.9415,22.9701,22.932,22.9511,8000.0
2013-08-02 11:05:00,24.07,24.12,24.07,24.11,8600.0,22.9511,22.9987,22.9511,22.9892,8600.0
2013-08-02 11:10:00,24.11,24.11,24.11,24.11,2600.0,22.9892,22.9892,22.9892,22.9892,2600.0
2013-08-02 11:15:00,24.11,24.11,24.08,24.11,33000.0,22.9892,22.9892,22.9606,22.9892,33000.0
2013-08-02 11:20:00,24.11,24.11,24.1,24.1,5400.0,22.9892,22.9892,22.9797,22.9797,5400.0
2013-08-02 11:25:00,24.1,24.14,24.1,24.11,7400.0,22.9797,23.0178,22.9797,22.9892,7400.0
2013-08-02 11:30:00,24.11,24.14,24.1,24.13,6200.0,22.9892,23.0178,22.9797,23.0083,6200.0
2013-08-02 11:35:00,24.12,24.13,24.12,24.13,4200.0,22.9987,23.0083,22.9987,23.0083,4200.0
2013-08-02 11:40:00,24.13,24.13,24.12,24.12,7400.0,23.0083,23.0083,22.9987,22.9987,7400.0
2013-08-02 11:45:00,24.12,24.12,24.11,24.11,5600.0,22.9987,22.9987,22.9892,22.9892,5600.0
2013-08-02 11:50:00,24.11,24.15,24.11,24.15,6200.0,22.9892,23.0273,22.9892,23.0273,6200.0
2013-08-02 11:55:00,24.14,24.15,24.12,24.13,9600.0,23.0178,23.0273,22.9987,23.0083,9600.0
2013-08-02 12:00:00,24.13,24.14,24.13,24.14,5400.0,23.0083,23.0178,23.0083,23.0178,5400.0
2013-08-02 12:05:00,24.14,24.14,24.13,24.13,5200.0,23.0178,23.0178,23.0083,23.0083,5200.0
2013-08-02 12:10:00,24.13,24.13,24.11,24.11,4000.0,23.0083,23.0083,22.9892,22.9892,4000.0
2013-08-02 12:15:00,24.11,24.11,24.11,24.11,4400.0,22.9892,22.9892,22.9892,22.9892,4400.0
2013-08-02 12:20:00,24.11,24.11,24.09,24.11,11600.0,22.9892,22.9892,22.9701,22.9892,11600.0
2013-08-02 12:25:00,24.11,24.11,24.1,24.1,6000.0,22.9892,22.9892,22.9797,22.9797,6000.0
2013-08-02 12:30:00,24.1,24.11,24.1,24.11,7200.0,22.9797,22.9892,22.9797,22.9892,7200.0
2013-08-02 12:35:00,24.12,24.13,24.09,24.09,9000.0,22.9987,23.0083,22.9701,22.9701,9000.0
2013-08-02 12:40:00,24.08,24.09,24.08,24.09,11000.0,22.9606,22.9701,22.9606,22.9701,11000.0
2013-08-02 12:45:00,24.1,24.11,24.1,24.11,6600.0,22.9797,22.9892,22.9797,22.9892,6600.0
2013-08-02 12:50:00,24.11,24.11,24.1,24.1,5000.0,22.9892,22.9892,22.9797,22.9797,5000.0
2013-08-02 12:55:00,24.1,24.1,24.07,24.08,11400.0,22.9797,22.9797,22.9511,22.9606,11400.0
2013-08-02 13:00:00,24.09,24.11,24.08,24.09,6600.0,22.9701,22.9892,22.9606,22.9701,6600.0
2013-08-02 13:05:00,24.09,24.09,24.08,24.08,9200.0,22.9701,22.9701,22.9606,22.9606,9200.0
2013-08-02 13:10:00,24.09,24.13,24.09,24.12,10400.0,22.9701,23.0083,22.9701,22.9987,10400.0
2013-08-02 13:15:00,24.13,24.15,24.13,24.14,12800.0,23.0083,23.0273,23.0083,23.0178,12800.0
2013-08-02 13:20:00,24.14,24.17,24.14,24.17,20200.0,23.0178,23.0464,23.0178,23.0464,20200.0
2013-08-02 13:25:00,24.17,24.19,24.17,24.17,15200.0,23.0464,23.0655,23.0464,23.0464,15200.0
2013-08-02 13:30:00,24.16,24.16,24.15,24.16,3800.0,23.0369,23.0369,23.0273,23.0369,3800.0
2013-08-02 13:35:00,24.16,24.16,24.14,24.14,5600.0,23.0369,23.0369,23.0178,23.0178,5600.0
2013-08-02 13:40:00,24.15,24.15,24.13,24.14,12200.0,23.0273,23.0273,23.0083,23.0178,12200.0
2013-08-02 13:45:00,24.14,24.14,24.12,24.13,6600.0,23.0178,23.0178,22.9987,23.0083,6600.0
2013-08-02 13:50:00,24.13,24.14,24.12,24.12,11400.0,23.0083,23.0178,22.9987,22.9987,11400.0
2013-08-02 13:55:00,24.12,24.13,24.11,24.12,9200.0,22.9987,23.0083,22.9892,22.9987,9200.0
2013-08-02 14:00:00,24.11,24.14,24.11,24.14,14600.0,22.9892,23.0178,22.9892,23.0178,14600.0
2013-08-02 14:05:00,24.14,24.14,24.14,24.14,5800.0,23.0178,23.0178,23.0178,23.0178,5800.0
2013-08-02 14:10:00,24.14,24.15,24.14,24.14,12600.0,23.0178,23.0273,23.0178,23.0178,12600.0
2013-08-02 14:15:00,24.14,24.17,24.14,24.16,10200.0,23.0178,23.0464,23.0178,23.0369,10200.0
2013-08-02 14:20:00,24.15,24.18,24.14,24.17,15000.0,23.0273,23.0559,23.0178,23.0464,15000.0
2013-08-02 14:25:00,24.17,24.18,24.16,24.18,7800.0,23.0464,23.0559,23.0369,23.0559,7800.0
2013-08-02 14:30:00,24.18,24.18,24.17,24.17,12800.0,23.0559,23.0559,23.0464,23.0464,12800.0
2013-08-02 14:35:00,24.17,24.18,24.16,24.16,14200.0,23.0464,23.0559,23.0369,23.0369,14200.0
2013-08-02 14:40:00,24.17,24.18,24.16,24.17,11800.0,23.0464,23.0559,23.0369,23.0464,11800.0
2013-08-02 14:45:00,24.18,24.18,24.16,24.17,8000.0,23.0559,23.0559,23.0369,23.0464,8000.0
2013-08-02 14:50:00,24.17,24.17,24.16,24.16,9600.0,23.0464,23.0464,23.0369,23.0369,9600.0
2013-08-02 14:55:00,24.16,24.17,24.16,24.16,13200.0,23.0369,23.0464,23.0369,23.0369,13200.0
2013-08-02 15:00:00,24.17,24.18,24.17,24.18,15800.0,23.0464,23.0559,23.0464,23.0559,15800.0
2013-08-02 15:05:00,24.18,24.18,24.15,24.15,11000.0,23.0559,23.0559,23.0273,23.0273,11000.0
2013-08-02 15:10:00,24.15,24.15,24.12,24.14,24400.0,23.0273,23.0273,22.9987,23.0178,24400.0
2013-08-02 15:15:00,24.14,24.14,24.11,24.11,11400.0,23.0178,23.0178,22.9892,22.9892,11400.0
2013-08-02 15:20:00,24.11,24.11,24.1,24.1,13000.0,22.9892,22.9892,22.9797,22.9797,13000.0
2013-08-02 15:25:00,24.1,24.1,24.07,24.09,30800.0,22.9797,22.9797,22.9511,22.9701,30800.0
2013-08-02 15:30:00,24.09,24.13,24.08,24.13,25000.0,22.9701,23.0083,22.9606,23.0083,25000.0
2013-08-02 15:35:00,24.13,24.14,24.1,24.1,16000.0,23.0083,23.0178,22.9797,22.9797,16000.0
2013-08-02 15:40:00,24.1,24.1,24.09,24.1,24000.0,22.9797,22.9797,22.9701,22.9797,24000.0
2013-08-02 15:45:00,24.09,24.1,24.07,24.07,52000.0,22.9701,22.9797,22.9511,22.9511,52000.0
2013-08-02 15:50:00,24.07,24.1,24.07,24.1,66000.0,22.9511,22.9797,22.9511,22.9797,66000.0
2013-08-02 15:55:00,24.1,24.13,24.09,24.13,66200.0,22.9797,23.0083,22.9701,23.0083,66200.0
2013-08-05 09:30:00,24.05,24.19,24.05,24.15,14200.0,22.932,23.0655,22.932,23.0273,14200.0
2013-08-05 09:35:00,24.08,24.13,24.08,24.13,800.0,22.9606,23.0083,22.9606,23.0083,800.0
2013-08-05 09:40:00,24.08,24.11,24.08,24.08,5400.0,22.9606,22.9892,22.9606,22.9606,5400.0
2013-08-05 09:45:00,24.08,24.1,24.04,24.04,7200.0,22.9606,22.9797,22.9224,22.9224,7200.0
2013-08-05 09:50:00,24.05,24.11,24.04,24.11,10600.0,22.932,22.9892,22.9224,22.9892,10600.0
2013-08-05 09:55:00,24.14,24.15,24.1,24.13,6000.0,23.0178,23.0273,22.9797,23.0083,6000.0
2013-08-05 10:00:00,24.08,24.1,24.06,24.09,7600.0,22.9606,22.9797,22.9415,22.9701,7600.0
2013-08-05 10:05:00,24.09,24.14,24.08,24.11,7000.0,22.9701,23.0178,22.9606,22.9892,7000.0
2013-08-05 10:10:00,24.11,24.13,24.1,24.13,5200.0,22.9892,23.0083,22.9797,23.0083,5200.0
2013-08-05 10:15:00,24.14,24.18,24.14,24.14,8200.0,23.0178,23.0559,23.0178,23.0178,8200.0
2013-08-05 10:20:00,24.13,24.13,24.11,24.11,5000.0,23.0083,23.0083,22.9892,22.9892,5000.0
2013-08-05 10:25:00,24.13,24.16,24.11,24.16,2600.0,23.0083,23.0369,22.9892,23.0369,2600.0
2013-08-05 10:30:00,24.17,24.19,24.16,24.18,4400.0,23.0464,23.0655,23.0369,23.0559,4400.0
2013-08-05 10:35:00,24.18,24.21,24.18,24.21,8400.0,23.0559,23.0845,23.0559,23.0845,8400.0
2013-08-05 10:40:00,24.2,24.23,24.18,24.23,66600.0,23.075,23.1036,23.0559,23.1036,66600.0
2013-08-05 10:45:00,24.24,24.24,24.22,24.23,3600.0,23.1131,23.1131,23.0941,23.1036,3600.0
2013-08-05 10:50:00,24.22,24.22,24.2,24.21,6000.0,23.0941,23.0941,23.075,23.0845,6000.0
2013-08-05 10:55:00,24.2,24.2,24.18,24.19,7400.0,23.075,23.075,23.0559,23.0655,7400.0
2013-08-05 11:00:00,24.19,24.19,24.18,24.18,2600.0,23.0655,23.0655,23.0559,23.0559,2600.0
2013-08-05 11:05:00,24.18,24.21,24.18,24.21,35200.0,23.0559,23.0845,23.0559,23.0845,35200.0
2013-08-05 11:10:00,24.21,24.21,24.19,24.19,2000.0,23.0845,23.0845,23.0655,23.0655,2000.0
2013-08-05 11:15:00,24.21,24.22,24.21,24.22,2000.0,23.0845,23.0941,23.0845,23.0941,2000.0
2013-08-05 11:20:00,24.22,24.22,24.21,24.22,2600.0,23.0941,23.0941,23.0845,23.0941,2600.0
2013-08-05 11:25:00,24.21,24.22,24.21,24.21,6800.0,23.0845,23.0941,23.0845,23.0845,6800.0
2013-08-05 11:30:00,24.21,24.21,24.19,24.19,4200.0,23.0845,23.0845,23.0655,23.0655,4200.0
2013-08-05 11:35:00,24.2,24.2,24.18,24.18,2400.0,23.075,23.075,23.0559,23.0559,2400.0
2013-08-05 11:40:00,24.18,24.2,24.18,24.19,2800.0,23.0559,23.075,23.0559,23.0655,2800.0
2013-08-05 11:45:00,24.18,24.18,24.17,24.18,4200.0,23.0559,23.0559,23.0464,23.0559,4200.0
2013-08-05 11:50:00,24.18,24.18,24.17,24.17,1800.0,23.0559,23.0559,23.0464,23.0464,1800.0
2013-08-05 11:55:00,24.17,24.18,24.17,24.18,4000.0,23.0464,23.0559,23.0464,23.0559,4000.0
2013-08-05 12:00:00,24.18,24.2,24.18,24.19,5000.0,23.0559,23.075,23.0559,23.0655,5000.0
2013-08-05 12:05:00,24.18,24.19,24.18,24.18,4600.0,23.0559,23.0655,23.0559,23.0559,4600.0
2013-08-05 12:10:00,24.18,24.19,24.18,24.19,3600.0,23.0559,23.0655,23.0559,23.0655,3600.0
2013-08-05 12:15:00,24.2,24.21,24.2,24.21,3000.0,23.075,23.0845,23.075,23.0845,3000.0
2013-08-05 12:20:00,24.21,24.21,24.2,24.2,2200.0,23.0845,23.0845,23.075,23.075,2200.0
2013-08-05 12:25:00,24.19,24.19,24.18,24.19,1200.0,23.0655,23.0655,23.0559,23.0655,1200.0
2013-08-05 12:30:00,24.18,24.18,24.18,24.18,7000.0,23.0559,23.0559,23.0559,23.0559,7000.0
2013-08-05 12:35:00,24.18,24.18,24.17,24.17,8800.0,23.0559,23.0559,23.0464,23.0464,8800.0
2013-08-05 12:40:00,24.17,24.17,24.16,24.16,2800.0,23.0464,23.0464,23.0369,23.0369,2800.0
2013-08-05 12:45:00,24.17,24.17,24.16,24.16,1400.0,23.0464,23.0464,23.0369,23.0369,1400.0
2013-08-05 12:50:00,24.15,24.16,24.15,24.15,3600.0,23.0273,23.0369,23.0273,23.0273,3600.0
2013-08-05 12:55:00,24.15,24.15,24.15,24.15,2200.0,23.0273,23.0273,23.0273,23.0273,2200.0
2013-08-05 13:00:00,24.15,24.15,24.14,24.14,3800.0,23.0273,23.0273,23.0178,23.0178,3800.0
2013-08-05 13:05:00,24.13,24.13,24.11,24.11,4000.0,23.0083,23.0083,22.9892,22.9892,4000.0
2013-08-05 13:10:00,24.1,24.1,24.08,24.09,7400.0,22.9797,22.9797,22.9606,22.9701,7400.0
2013-08-05 13:15:00,24.09,24.1,24.08,24.08,6600.0,22.9701,22.9797,22.9606,22.9606,6600.0
2013-08-05 13:20:00,24.09,24.1,24.09,24.09,4600.0,22.9701,22.9797,22.9701,22.9701,4600.0
2013-08-05 13:25:00,24.1,24.1,24.1,24.1,2800.0,22.9797,22.9797,22.9797,22.9797,2800.0
2013-08-05 13:30:00,24.1,24.1,24.09,24.09,3200.0,22.9797,22.9797,22.9701,22.9701,3200.0
2013-08-05 13:35:00,24.09,24.1,24.08,24.08,7800.0,22.9701,22.9797,22.9606,22.9606,7800.0
2013-08-05 13:40:00,24.08,24.11,24.08,24.1,3000.0,22.9606,22.9892,22.9606,22.9797,3000.0
2013-08-05 13:45:00,24.11,24.11,24.11,24.11,600.0,22.9892,22.9892,22.9892,22.9892,600.0
2013-08-05 13:50:00,24.11,24.11,24.11,24.11,3800.0,22.9892,22.9892,22.9892,22.9892,3800.0
2013-08-05 13:55:00,24.11,24.14,24.11,24.13,3000.0,22.9892,23.0178,22.9892,23.0083,3000.0
2013-08-05 14:00:00,24.12,24.12,24.1,24.11,3800.0,22.9987,22.9987,22.9797,22.9892,3800.0
2013-08-05 14:05:00,24.13,24.14,24.13,24.14,1400.0,23.0083,23.0178,23.0083,23.0178,1400.0
2013-08-05 14:10:00,24.13,24.15,24.13,24.15,4800.0,23.0083,23.0273,23.0083,23.0273,4800.0
2013-08-05 14:15:00,24.15,24.16,24.15,24.15,2800.0,23.0273,23.0369,23.0273,23.0273,2800.0
2013-08-05 14:20:00,24.15,24.16,24.15,24.15,3000.0,23.0273,23.0369,23.0273,23.0273,3000.0
2013-08-05 14:25:00,24.15,24.16,24.15,24.16,4200.0,23.0273,23.0369,23.0273,23.0369,4200.0
2013-08-05 14:30:00,24.15,24.17,24.15,24.17,3000.0,23.0273,23.0464,23.0273,23.0464,3000.0
2013-08-05 14:35:00,24.16,24.18,24.16,24.18,2400.0,23.0369,23.0559,23.0369,23.0559,2400.0
2013-08-05 14:40:00,24.18,24.18,24.17,24.18,6400.0,23.0559,23.0559,23.0464,23.0559,6400.0
2013-08-05 14:45:00,24.18,24.18,24.18,24.18,5200.0,23.0559,23.0559,23.0559,23.0559,5200.0
2013-08-05 14:50:00,24.18,24.19,24.17,24.17,5200.0,23.0559,23.0655,23.0464,23.0464,5200.0
2013-08-05 14:55:00,24.17,24.18,24.17,24.18,2600.0,23.0464,23.0559,23.0464,23.0559,2600.0
2013-08-05 15:00:00,24.17,24.18,24.17,24.18,9400.0,23.0464,23.0559,23.0464,23.0559,9400.0
2013-08-05 15:05:00,24.18,24.2,24.18,24.19,6800.0,23.0559,23.075,23.0559,23.0655,6800.0
2013-08-05 15:10:00,24.19,24.2,24.18,24.19,8400.0,23.0655,23.075,23.0559,23.0655,8400.0
2013-08-05 15:15:00,24.19,24.2,24.19,24.2,5200.0,23.0655,23.075,23.0655,23.075,5200.0
2013-08-05 15:20:00,24.2,24.2,24.18,24.19,6000.0,23.075,23.075,23.0559,23.0655,6000.0
2013-08-05 15:25:00,24.18,24.2,24.18,24.2,9600.0,23.0559,23.075,23.0559,23.075,9600.0
2013-08-05 15:30:00,24.2,24.2,24.18,24.18,9400.0,23.075,23.075,23.0559,23.0559,9400.0
2013-08-05 15:35:00,24.18,24.18,24.18,24.18,7200.0,23.0559,23.0559,23.0559,23.0559,7200.0
2013-08-05 15:40:00,24.17,24.18,24.17,24.18,16600.0,23.0464,23.0559,23.0464,23.0559,16600.0
2013-08-05 15:45:00,24.18,24.18,24.16,24.16,22000.0,23.0559,23.0559,23.0369,23.0369,22000.0
2013-08-05 15:50:00,24.16,24.18,24.16,24.16,18800.0,23.0369,23.0559,23.0369,23.0369,18800.0
2013-08-05 15:55:00,24.17,24.18,24.16,24.18,62600.0,23.0464,23.0559,23.0369,23.0559,62600.0
2013-08-06 09:30:00,24.14,24.16,24.11,24.14,7800.0,23.0178,23.0369,22.9892,23.0178,7800.0
2013-08-06 09:35:00,24.16,24.17,24.15,24.16,1200.0,23.0369,23.0464,23.0273,23.0369,1200.0
2013-08-06 09:40:00,24.13,24.13,24.1,24.1,1000.0,23.0083,23.0083,22.9797,22.9797,1000.0
2013-08-06 09:45:00,24.11,24.11,24.1,24.1,1000.0,22.9892,22.9892,22.9797,22.9797,1000.0
2013-08-06 09:50:00,24.04,24.04,24.04,24.04,600.0,22.9224,22.9224,22.9224,22.9224,600.0
2013-08-06 09:55:00,24.03,24.09,24.03,24.09,3200.0,22.9129,22.9701,22.9129,22.9701,3200.0
2013-08-06 10:00:00,24.1,24.14,24.09,24.09,13000.0,22.9797,23.0178,22.9701,22.9701,13000.0
2013-08-06 10:05:00,24.1,24.1,24.09,24.09,1600.0,22.9797,22.9797,22.9701,22.9701,1600.0
2013-08-06 10:10:00,24.06,24.07,24.05,24.07,2600.0,22.9415,22.9511,22.932,22.9511,2600.0
2013-08-06 10:15:00,24.08,24.11,24.08,24.11,3600.0,22.9606,22.9892,22.9606,22.9892,3600.0
2013-08-06 10:20:00,24.13,24.13,24.09,24.1,6400.0,23.0083,23.0083,22.9701,22.9797,6400.0
2013-08-06 10:25:00,24.09,24.12,24.09,24.11,4800.0,22.9701,22.9987,22.9701,22.9892,4800.0
2013-08-06 10:30:00,24.1,24.1,24.05,24.05,3400.0,22.9797,22.9797,22.932,22.932,3400.0
2013-08-06 10:35:00,24.05,24.05,24.02,24.02,5400.0,22.932,22.932,22.9034,22.9034,5400.0
2013-08-06 10:40:00,24.02,24.08,24.02,24.08,4800.0,22.9034,22.9606,22.9034,22.9606,4800.0
2013-08-06 10:45:00,24.06,24.08,24.06,24.08,2400.0,22.9415,22.9606,22.9415,22.9606,2400.0
2013-08-06 10:50:00,24.06,24.06,24.04,24.04,2400.0,22.9415,22.9415,22.9224,22.9224,2400.0
2013-08-06 10:55:00,24.05,24.07,24.05,24.05,4000.0,22.932,22.9511,22.932,22.932,4000.0
2013-08-06 11:00:00,24.04,24.06,24.03,24.06,12400.0,22.9224,22.9415,22.9129,22.9415,12400.0
2013-08-06 11:05:00,24.07,24.08,24.06,24.06,14200.0,22.9511,22.9606,22.9415,22.9415,14200.0
2013-08-06 11:10:00,24.05,24.09,24.05,24.09,8000.0,22.932,22.9701,22.932,22.9701,8000.0
2013-08-06 11:15:00,24.07,24.09,24.06,24.08,8000.0,22.9511,22.9701,22.9415,22.9606,8000.0
2013-08-06 11:20:00,24.1,24.12,24.09,24.11,6400.0,22.9797,22.9987,22.9701,22.9892,6400.0
2013-08-06 11:25:00,24.12,24.12,24.11,24.11,3000.0,22.9987,22.9987,22.9892,22.9892,3000.0
2013-08-06 11:30:00,24.11,24.12,24.11,24.12,800.0,22.9892,22.9987,22.9892,22.9987,800.0
2013-08-06 11:35:00,24.12,24.12,24.1,24.11,4000.0,22.9987,22.9987,22.9797,22.9892,4000.0
2013-08-06 11:40:00,24.11,24.11,24.09,24.1,4200.0,22.9892,22.9892,22.9701,22.9797,4200.0
2013-08-06 11:45:00,24.08,24.11,24.08,24.1,36200.0,22.9606,22.9892,22.9606,22.9797,36200.0
2013-08-06 11:50:00,24.1,24.15,24.1,24.14,23800.0,22.9797,23.0273,22.9797,23.0178,23800.0
2013-08-06 11:55:00,24.14,24.14,24.13,24.14,3600.0,23.0178,23.0178,23.0083,23.0178,3600.0
2013-08-06 12:00:00,24.14,24.15,24.14,24.14,4000.0,23.0178,23.0273,23.0178,23.0178,4000.0
2013-08-06 12:05:00,24.13,24.15,24.13,24.15,5200.0,23.0083,23.0273,23.0083,23.0273,5200.0
2013-08-06 12:10:00,24.14,24.18,24.14,24.16,13000.0,23.0178,23.0559,23.0178,23.0369,13000.0
2013-08-06 12:15:00,24.15,24.18,24.15,24.15,21000.0,23.0273,23.0559,23.0273,23.0273,21000.0
2013-08-06 12:20:00,24.15,24.16,24.11,24.13,17600.0,23.0273,23.0369,22.9892,23.0083,17600.0
2013-08-06 12:25:00,24.14,24.14,24.13,24.13,7200.0,23.0178,23.0178,23.0083,23.0083,7200.0
2013-08-06 12:30:00,24.13,24.15,24.13,24.14,4400.0,23.0083,23.0273,23.0083,23.0178,4400.0
2013-08-06 12:35:00,24.14,24.15,24.14,24.15,3200.0,23.0178,23.0273,23.0178,23.0273,3200.0
2013-08-06 12:40:00,24.15,24.16,24.14,24.16,11400.0,23.0273,23.0369,23.0178,23.0369,11400.0
2013-08-06 12:45:00,24.16,24.16,24.16,24.16,4000.0,23.0369,23.0369,23.0369,23.0369,4000.0
2013-08-06 12:50:00,24.16,24.16,24.15,24.16,6600.0,23.0369,23.0369,23.0273,23.0369,6600.0
2013-08-06 12:55:00,24.16,24.18,24.16,24.18,1000.0,23.0369,23.0559,23.0369,23.0559,1000.0
2013-08-06 13:00:00,24.17,24.18,24.17,24.17,2400.0,23.0464,23.0559,23.0464,23.0464,2400.0
2013-08-06 13:05:00,24.18,24.18,24.17,24.17,3800.0,23.0559,23.0559,23.0464,23.0464,3800.0
2013-08-06 13:10:00,24.17,24.17,24.14,24.15,4000.0,23.0464,23.0464,23.0178,23.0273,4000.0
2013-08-06 13:15:00,24.15,24.15,24.14,24.15,6600.0,23.0273,23.0273,23.0178,23.0273,6600.0
2013-08-06 13:20:00,24.15,24.15,24.15,24.15,3800.0,23.0273,23.0273,23.0273,23.0273,3800.0
2013-08-06 13:25:00,24.16,24.16,24.15,24.16,3800.0,23.0369,23.0369,23.0273,23.0369,3800.0
2013-08-06 13:30:00,24.15,24.15,24.14,24.15,2400.0,23.0273,23.0273,23.0178,23.0273,2400.0
2013-08-06 13:35:00,24.14,24.15,24.13,24.13,3200.0,23.0178,23.0273,23.0083,23.0083,3200.0
2013-08-06 13:40:00,24.13,24.14,24.13,24.13,2800.0,23.0083,23.0178,23.0083,23.0083,2800.0
2013-08-06 13:45:00,24.13,24.14,24.12,24.13,8000.0,23.0083,23.0178,22.9987,23.0083,8000.0
2013-08-06 13:50:00,24.12,24.14,24.11,24.13,42000.0,22.9987,23.0178,22.9892,23.0083,42000.0
2013-08-06 13:55:00,24.13,24.16,24.13,24.15,7200.0,23.0083,23.0369,23.0083,23.0273,7200.0
2013-08-06 14:00:00,24.15,24.15,24.14,24.14,3400.0,23.0273,23.0273,23.0178,23.0178,3400.0
2013-08-06 14:05:00,24.15,24.15,24.14,24.15,4400.0,23.0273,23.0273,23.0178,23.0273,4400.0
2013-08-06 14:10:00,24.15,24.16,24.15,24.15,8800.0,23.0273,23.0369,23.0273,23.0273,8800.0
2013-08-06 14:15:00,24.15,24.15,24.13,24.13,5600.0,23.0273,23.0273,23.0083,23.0083,5600.0
2013-08-06 14:20:00,24.13,24.13,24.11,24.13,6000.0,23.0083,23.0083,22.9892,23.0083,6000.0
2013-08-06 14:25:00,24.13,24.15,24.13,24.15,4600.0,23.0083,23.0273,23.0083,23.0273,4600.0
2013-08-06 14:30:00,24.15,24.15,24.14,24.14,5600.0,23.0273,23.0273,23.0178,23.0178,5600.0
2013-08-06 14:35:00,24.13,24.14,24.13,24.13,7200.0,23.0083,23.0178,23.0083,23.0083,7200.0
2013-08-06 14:40:00,24.14,24.15,24.13,24.13,9600.0,23.0178,23.0273,23.0083,23.0083,9600.0
2013-08-06 14:45:00,24.13,24.15,24.13,24.14,6600.0,23.0083,23.0273,23.0083,23.0178,6600.0
2013-08-06 14:50:00,24.15,24.16,24.15,24.16,15400.0,23.0273,23.0369,23.0273,23.0369,15400.0
2013-08-06 14:55:00,24.16,24.16,24.15,24.15,6600.0,23.0369,23.0369,23.0273,23.0273,6600.0
2013-08-06 15:00:00,24.15,24.16,24.15,24.15,6200.0,23.0273,23.0369,23.0273,23.0273,6200.0
2013-08-06 15:05:00,24.15,24.16,24.14,24.14,10400.0,23.0273,23.0369,23.0178,23.0178,10400.0
2013-08-06 15:10:00,24.14,24.15,24.13,24.14,22800.0,23.0178,23.0273,23.0083,23.0178,22800.0
2013-08-06 15:15:00,24.14,24.15,24.14,24.15,21200.0,23.0178,23.0273,23.0178,23.0273,21200.0
2013-08-06 15:20:00,24.15,24.16,24.14,24.15,7800.0,23.0273,23.0369,23.0178,23.0273,7800.0
2013-08-06 15:25:00,24.15,24.16,24.15,24.15,6600.0,23.0273,23.0369,23.0273,23.0273,6600.0
2013-08-06 15:30:00,24.15,24.15,24.14,24.15,10400.0,23.0273,23.0273,23.0178,23.0273,10400.0
2013-08-06 15:35:00,24.14,24.17,24.14,24.16,25800.0,23.0178,23.0464,23.0178,23.0369,25800.0
2013-08-06 15:40:00,24.17,24.19,24.16,24.18,17600.0,23.0464,23.0655,23.0369,23.0559,17600.0
2013-08-06 15:45:00,24.19,24.21,24.18,24.21,73200.0,23.0655,23.0845,23.0559,23.0845,73200.0
2013-08-06 15:50:00,24.2,24.22,24.18,24.22,94200.0,23.075,23.0941,23.0559,23.0941,94200.0
2013-08-06 15:55:00,24.21,24.25,24.21,24.24,76000.0,23.0845,23.1227,23.0845,23.1131,76000.0
2013-08-07 09:30:00,24.22,24.22,24.13,24.13,7600.0,23.0941,23.0941,23.0083,23.0083,7600.0
2013-08-07 09:35:00,24.19,24.2,24.09,24.09,3200.0,23.0655,23.075,22.9701,22.9701,3200.0
2013-08-07 09:40:00,24.09,24.11,24.07,24.11,6000.0,22.9701,22.9892,22.9511,22.9892,6000.0
2013-08-07 09:45:00,24.14,24.18,24.14,24.18,1200.0,23.0178,23.0559,23.0178,23.0559,1200.0
2013-08-07 09:50:00,24.17,24.18,24.11,24.11,5800.0,23.0464,23.0559,22.9892,22.9892,5800.0
2013-08-07 09:55:00,24.1,24.11,24.03,24.03,3000.0,22.9797,22.9892,22.9129,22.9129,3000.0
2013-08-07 10:00:00,24.03,24.03,23.93,23.93,14400.0,22.9129,22.9129,22.8176,22.8176,14400.0
2013-08-07 10:05:00,23.93,23.98,23.92,23.98,9600.0,22.8176,22.8652,22.808,22.8652,9600.0
2013-08-07 10:10:00,23.94,23.94,23.9,23.92,4800.0,22.8271,22.8271,22.789,22.808,4800.0
2013-08-07 10:15:00,23.95,23.97,23.95,23.96,2600.0,22.8366,22.8557,22.8366,22.8462,2600.0
2013-08-07 10:20:00,23.97,23.97,23.96,23.96,5400.0,22.8557,22.8557,22.8462,22.8462,5400.0
2013-08-07 10:25:00,23.97,23.98,23.93,23.93,15200.0,22.8557,22.8652,22.8176,22.8176,15200.0
2013-08-07 10:30:00,23.93,23.93,23.91,23.92,8400.0,22.8176,22.8176,22.7985,22.808,8400.0
2013-08-07 10:35:00,23.94,23.99,23.94,23.99,2000.0,22.8271,22.8748,22.8271,22.8748,2000.0
2013-08-07 10:40:00,23.98,24.02,23.97,24.0,9600.0,22.8652,22.9034,22.8557,22.8843,9600.0
2013-08-07 10:45:00,24.0,24.02,23.99,24.0,5800.0,22.8843,22.9034,22.8748,22.8843,5800.0
2013-08-07 10:50:00,24.0,24.03,23.99,24.02,11200.0,22.8843,22.9129,22.8748,22.9034,11200.0
2013-08-07 10:55:00,24.02,24.02,24.02,24.02,2800.0,22.9034,22.9034,22.9034,22.9034,2800.0
2013-08-07 11:00:00,24.04,24.04,24.02,24.03,2800.0,22.9224,22.9224,22.9034,22.9129,2800.0
2013-08-07 11:05:00,24.02,24.04,24.01,24.01,11200.0,22.9034,22.9224,22.8938,22.8938,11200.0
2013-08-07 11:10:00,24.0,24.0,23.99,23.99,3800.0,22.8843,22.8843,22.8748,22.8748,3800.0
2013-08-07 11:15:00,24.0,24.0,23.98,23.98,3400.0,22.8843,22.8843,22.8652,22.8652,3400.0
2013-08-07 11:20:00,23.98,23.99,23.97,23.97,4800.0,22.8652,22.8748,22.8557,22.8557,4800.0
2013-08-07 11:25:00,23.98,23.98,23.96,23.96,2400.0,22.8652,22.8652,22.8462,22.8462,2400.0
2013-08-07 11:30:00,23.97,23.97,23.95,23.96,3200.0,22.8557,22.8557,22.8366,22.8462,3200.0
2013-08-07 11:35:00,23.97,23.99,23.96,23.96,2400.0,22.8557,22.8748,22.8462,22.8462,2400.0
2013-08-07 11:40:00,23.97,23.97,23.95,23.95,2000.0,22.8557,22.8557,22.8366,22.8366,2000.0
2013-08-07 11:45:00,23.96,23.96,23.91,23.92,6600.0,22.8462,22.8462,22.7985,22.808,6600.0
2013-08-07 11:50:00,23.93,23.96,23.93,23.96,2600.0,22.8176,22.8462,22.8176,22.8462,2600.0
2013-08-07 11:55:00,23.95,23.96,23.93,23.93,5800.0,22.8366,22.8462,22.8176,22.8176,5800.0
2013-08-07 12:00:00,23.93,23.94,23.93,23.94,3200.0,22.8176,22.8271,22.8176,22.8271,3200.0
2013-08-07 12:05:00,23.95,23.95,23.93,23.94,5200.0,22.8366,22.8366,22.8176,22.8271,5200.0
2013-08-07 12:10:00,23.93,23.95,23.93,23.93,1800.0,22.8176,22.8366,22.8176,22.8176,1800.0
2013-08-07 12:15:00,23.93,23.93,23.89,23.9,25800.0,22.8176,22.8176,22.7794,22.789,25800.0
2013-08-07 12:20:00,23.92,23.92,23.92,23.92,400.0,22.808,22.808,22.808,22.808,400.0
2013-08-07 12:25:00,23.92,23.93,23.91,23.91,3400.0,22.808,22.8176,22.7985,22.7985,3400.0
2013-08-07 12:30:00,23.9,23.92,23.89,23.9,6400.0,22.789,22.808,22.7794,22.789,6400.0
2013-08-07 12:35:00,23.9,23.92,23.9,23.92,3000.0,22.789,22.808,22.789,22.808,3000.0
2013-08-07 12:40:00,23.93,23.93,23.91,23.92,9000.0,22.8176,22.8176,22.7985,22.808,9000.0
2013-08-07 12:45:00,23.92,23.93,23.92,23.92,3600.0,22.808,22.8176,22.808,22.808,3600.0
2013-08-07 12:50:00,23.91,23.91,23.89,23.9,1600.0,22.7985,22.7985,22.7794,22.789,1600.0
2013-08-07 12:55:00,23.9,23.9,23.86,23.86,12200.0,22.789,22.789,22.7508,22.7508,12200.0
2013-08-07 13:00:00,23.86,23.86,23.85,23.86,7400.0,22.7508,22.7508,22.7413,22.7508,7400.0
2013-08-07 13:05:00,23.86,23.86,23.85,23.85,3600.0,22.7508,22.7508,22.7413,22.7413,3600.0
2013-08-07 13:10:00,23.85,23.86,23.84,23.85,12000.0,22.7413,22.7508,22.7317,22.7413,12000.0
2013-08-07 13:15:00,23.85,23.86,23.83,23.83,6200.0,22.7413,22.7508,22.7222,22.7222,6200.0
2013-08-07 13:20:00,23.83,23.83,23.82,23.82,6000.0,22.7222,22.7222,22.7127,22.7127,6000.0
2013-08-07 13:25:00,23.82,23.86,23.82,23.85,11800.0,22.7127,22.7508,22.7127,22.7413,11800.0
2013-08-07 13:30:00,23.85,23.86,23.84,23.84,12000.0,22.7413,22.7508,22.7317,22.7317,12000.0
2013-08-07 13:35:00,23.84,23.85,23.83,23.83,9000.0,22.7317,22.7413,22.7222,22.7222,9000.0
2013-08-07 13:40:00,23.84,23.84,23.82,23.82,5000.0,22.7317,22.7317,22.7127,22.7127,5000.0
2013-08-07 13:45:00,23.83,23.83,23.81,23.82,7000.0,22.7222,22.7222,22.7031,22.7127,7000.0
2013-08-07 13:50:00,23.82,23.83,23.81,23.81,4600.0,22.7127,22.7222,22.7031,22.7031,4600.0
2013-08-07 13:55:00,23.82,23.85,23.82,23.85,7200.0,22.7127,22.7413,22.7127,22.7413,7200.0
2013-08-07 14:00:00,23.85,23.85,23.84,23.84,12800.0,22.7413,22.7413,22.7317,22.7317,12800.0
2013-08-07 14:05:00,23.84,23.84,23.83,23.84,15400.0,22.7317,22.7317,22.7222,22.7317,15400.0
2013-08-07 14:10:00,23.83,23.84,23.82,23.84,7600.0,22.7222,22.7317,22.7127,22.7317,7600.0
2013-08-07 14:15:00,23.84,23.84,23.83,23.83,5400.0,22.7317,22.7317,22.7222,22.7222,5400.0
2013-08-07 14:20:00,23.82,23.82,23.8,23.8,17000.0,22.7127,22.7127,22.6936,22.6936,17000.0
2013-08-07 14:25:00,23.81,23.81,23.79,23.8,8800.0,22.7031,22.7031,22.6841,22.6936,8800.0
2013-08-07 14:30:00,23.81,23.82,23.81,23.82,12600.0,22.7031,22.7127,22.7031,22.7127,12600.0
2013-08-07 14:35:00,23.83,23.84,23.82,23.83,8800.0,22.7222,22.7317,22.7127,22.7222,8800.0
2013-08-07 14:40:00,23.83,23.84,23.82,23.83,10000.0,22.7222,22.7317,22.7127,22.7222,10000.0
2013-08-07 14:45:00,23.83,23.84,23.83,23.83,8400.0,22.7222,22.7317,22.7222,22.7222,8400.0
2013-08-07 14:50:00,23.83,23.85,23.83,23.84,6000.0,22.7222,22.7413,22.7222,22.7317,6000.0
2013-08-07 14:55:00,23.84,23.85,23.84,23.84,13800.0,22.7317,22.7413,22.7317,22.7317,13800.0
2013-08-07 15:00:00,23.84,23.84,23.83,23.83,7600.0,22.7317,22.7317,22.7222,22.7222,7600.0
2013-08-07 15:05:00,23.83,23.84,23.83,23.84,12200.0,22.7222,22.7317,22.7222,22.7317,12200.0
2013-08-07 15:10:00,23.84,23.86,23.84,23.85,17800.0,22.7317,22.7508,22.7317,22.7413,17800.0
2013-08-07 15:15:00,23.85,23.85,23.84,23.84,7000.0,22.7413,22.7413,22.7317,22.7317,7000.0
2013-08-07 15:20:00,23.84,23.84,23.82,23.82,11000.0,22.7317,22.7317,22.7127,22.7127,11000.0
2013-08-07 15:25:00,23.82,23.83,23.81,23.83,18200.0,22.7127,22.7222,22.7031,22.7222,18200.0
2013-08-07 15:30:00,23.83,23.83,23.82,23.83,22400.0,22.7222,22.7222,22.7127,22.7222,22400.0
2013-08-07 15:35:00,23.83,23.84,23.83,23.83,19400.0,22.7222,22.7317,22.7222,22.7222,19400.0
2013-08-07 15:40:00,23.83,23.85,23.82,23.85,37800.0,22.7222,22.7413,22.7127,22.7413,37800.0
2013-08-07 15:45:00,23.85,23.86,23.85,23.86,47000.0,22.7413,22.7508,22.7413,22.7508,47000.0
2013-08-07 15:50:00,23.86,23.86,23.81,23.81,44400.0,22.7508,22.7508,22.7031,22.7031,44400.0
2013-08-07 15:55:00,23.81,23.84,23.79,23.84,143200.0,22.7031,22.7317,22.6841,22.7317,143200.0
2013-08-08 09:30:00,23.97,24.11,23.97,24.09,14600.0,22.8557,22.9892,22.8557,22.9701,14600.0
2013-08-08 09:35:00,24.16,24.16,24.11,24.14,1200.0,23.0369,23.0369,22.9892,23.0178,1200.0
2013-08-08 09:40:00,24.14,24.14,24.08,24.08,6600.0,23.0178,23.0178,22.9606,22.9606,6600.0
2013-08-08 09:45:00,24.06,24.08,24.03,24.08,1600.0,22.9415,22.9606,22.9129,22.9606,1600.0
2013-08-08 09:50:00,24.07,24.07,24.05,24.05,800.0,22.9511,22.9511,22.932,22.932,800.0
2013-08-08 09:55:00,24.05,24.13,24.05,24.13,3000.0,22.932,23.0083,22.932,23.0083,3000.0
2013-08-08 10:00:00,24.12,24.16,24.11,24.11,6000.0,22.9987,23.0369,22.9892,22.9892,6000.0
2013-08-08 10:05:00,24.07,24.07,24.03,24.03,1400.0,22.9511,22.9511,22.9129,22.9129,1400.0
2013-08-08 10:10:00,24.03,24.05,24.0,24.0,8800.0,22.9129,22.932,22.8843,22.8843,8800.0
2013-08-08 10:15:00,24.0,24.04,24.0,24.04,13800.0,22.8843,22.9224,22.8843,22.9224,13800.0
2013-08-08 10:20:00,24.01,24.03,23.98,24.0,12000.0,22.8938,22.9129,22.8652,22.8843,12000.0
2013-08-08 10:25:00,23.98,23.99,23.98,23.99,3000.0,22.8652,22.8748,22.8652,22.8748,3000.0
2013-08-08 10:30:00,23.96,23.98,23.96,23.97,4000.0,22.8462,22.8652,22.8462,22.8557,4000.0
2013-08-08 10:35:00,23.97,23.97,23.97,23.97,600.0,22.8557,22.8557,22.8557,22.8557,600.0
2013-08-08 10:40:00,23.97,23.97,23.96,23.96,600.0,22.8557,22.8557,22.8462,22.8462,600.0
2013-08-08 10:45:00,23.95,23.95,23.93,23.95,2800.0,22.8366,22.8366,22.8176,22.8366,2800.0
2013-08-08 10:50:00,23.96,23.96,23.95,23.95,1200.0,22.8462,22.8462,22.8366,22.8366,1200.0
2013-08-08 10:55:00,23.96,23.98,23.95,23.95,4000.0,22.8462,22.8652,22.8366,22.8366,4000.0
2013-08-08 11:00:00,23.96,23.97,23.93,23.93,4200.0,22.8462,22.8557,22.8176,22.8176,4200.0
2013-08-08 11:05:00,23.96,23.96,23.96,23.96,200.0,22.8462,22.8462,22.8462,22.8462,200.0
2013-08-08 11:10:00,23.96,23.97,23.93,23.95,4800.0,22.8462,22.8557,22.8176,22.8366,4800.0
2013-08-08 11:15:00,23.97,23.98,23.95,23.98,11000.0,22.8557,22.8652,22.8366,22.8652,11000.0
2013-08-08 11:20:00,23.98,23.99,23.97,23.97,5400.0,22.8652,22.8748,22.8557,22.8557,5400.0
2013-08-08 11:25:00,23.99,24.0,23.98,23.99,36800.0,22.8748,22.8843,22.8652,22.8748,36800.0
2013-08-08 11:30:00,23.99,23.99,23.97,23.98,7600.0,22.8748,22.8748,22.8557,22.8652,7600.0
2013-08-08 11:35:00,23.98,23.98,23.95,23.95,18800.0,22.8652,22.8652,22.8366,22.8366,18800.0
2013-08-08 11:40:00,23.95,23.98,23.95,23.96,11400.0,22.8366,22.8652,22.8366,22.8462,11400.0
2013-08-08 11:45:00,23.97,23.98,23.95,23.96,4400.0,22.8557,22.8652,22.8366,22.8462,4400.0
2013-08-08 11:50:00,23.98,23.99,23.96,23.97,4000.0,22.8652,22.8748,22.8462,22.8557,4000.0
2013-08-08 11:55:00,23.97,23.99,23.96,23.96,6200.0,22.8557,22.8748,22.8462,22.8462,6200.0
2013-08-08 12:00:00,23.98,24.0,23.96,23.96,25800.0,22.8652,22.8843,22.8462,22.8462,25800.0
2013-08-08 12:05:00,23.96,23.98,23.96,23.98,7000.0,22.8462,22.8652,22.8462,22.8652,7000.0
2013-08-08 12:10:00,23.97,23.98,23.96,23.98,7600.0,22.8557,22.8652,22.8462,22.8652,7600.0
2013-08-08 12:15:00,23.98,23.98,23.96,23.97,20000.0,22.8652,22.8652,22.8462,22.8557,20000.0
2013-08-08 12:20:00,23.98,23.98,23.95,23.95,8600.0,22.8652,22.8652,22.8366,22.8366,8600.0
2013-08-08 12:25:00,23.95,23.98,23.95,23.98,14800.0,22.8366,22.8652,22.8366,22.8652,14800.0
2013-08-08 12:30:00,23.98,23.98,23.97,23.97,9000.0,22.8652,22.8652,22.8557,22.8557,9000.0
2013-08-08 12:35:00,23.97,23.97,23.97,23.97,200.0,22.8557,22.8557,22.8557,22.8557,200.0
2013-08-08 12:40:00,23.98,23.98,23.98,23.98,7200.0,22.8652,22.8652,22.8652,22.8652,7200.0
2013-08-08 12:45:00,23.98,23.98,23.97,23.97,6000.0,22.8652,22.8652,22.8557,22.8557,6000.0
2013-08-08 12:50:00,23.98,23.98,23.97,23.97,2000.0,22.8652,22.8652,22.8557,22.8557,2000.0
2013-08-08 12:55:00,23.97,23.97,23.96,23.97,6400.0,22.8557,22.8557,22.8462,22.8557,6400.0
2013-08-08 13:00:00,23.97,23.98,23.95,23.97,17800.0,22.8557,22.8652,22.8366,22.8557,17800.0
2013-08-08 13:05:00,23.98,23.98,23.96,23.97,10400.0,22.8652,22.8652,22.8462,22.8557,10400.0
2013-08-08 13:10:00,23.97,23.98,23.97,23.98,4800.0,22.8557,22.8652,22.8557,22.8652,4800.0
2013-08-08 13:15:00,23.97,23.98,23.97,23.97,3200.0,22.8557,22.8652,22.8557,22.8557,3200.0
2013-08-08 13:20:00,23.97,23.98,23.96,23.97,9200.0,22.8557,22.8652,22.8462,22.8557,9200.0
2013-08-08 13:25:00,23.97,23.97,23.95,23.96,21800.0,22.8557,22.8557,22.8366,22.8462,21800.0
2013-08-08 13:30:00,23.96,23.97,23.95,23.95,9000.0,22.8462,22.8557,22.8366,22.8366,9000.0
2013-08-08 13:35:00,23.95,23.96,23.93,23.93,12600.0,22.8366,22.8462,22.8176,22.8176,12600.0
2013-08-08 13:40:00,23.93,23.94,23.93,23.93,7000.0,22.8176,22.8271,22.8176,22.8176,7000.0
2013-08-08 13:45:00,23.93,23.93,23.9,23.9,15600.0,22.8176,22.8176,22.789,22.789,15600.0
2013-08-08 13:50:00,23.9,23.9,23.87,23.88,27000.0,22.789,22.789,22.7603,22.7699,27000.0
2013-08-08 13:55:00,23.88,23.91,23.87,23.87,24000.0,22.7699,22.7985,22.7603,22.7603,24000.0
2013-08-08 14:00:00,23.88,23.88,23.86,23.88,9200.0,22.7699,22.7699,22.7508,22.7699,9200.0
2013-08-08 14:05:00,23.89,23.93,23.87,23.92,144400.0,22.7794,22.8176,22.7603,22.808,144400.0
2013-08-08 14:10:00,23.93,23.95,23.92,23.93,40600.0,22.8176,22.8366,22.808,22.8176,40600.0
2013-08-08 14:15:00,23.93,23.93,23.92,23.93,9200.0,22.8176,22.8176,22.808,22.8176,9200.0
2013-08-08 14:20:00,23.93,23.95,23.92,23.95,9600.0,22.8176,22.8366,22.808,22.8366,9600.0
2013-08-08 14:25:00,23.94,23.96,23.93,23.96,18200.0,22.8271,22.8462,22.8176,22.8462,18200.0
2013-08-08 14:30:00,23.96,23.96,23.95,23.95,7200.0,22.8462,22.8462,22.8366,22.8366,7200.0
2013-08-08 14:35:00,23.95,23.96,23.95,23.96,6200.0,22.8366,22.8462,22.8366,22.8462,6200.0
2013-08-08 14:40:00,23.96,23.97,23.96,23.96,5600.0,22.8462,22.8557,22.8462,22.8462,5600.0
2013-08-08 14:45:00,23.96,23.96,23.95,23.95,14800.0,22.8462,22.8462,22.8366,22.8366,14800.0
2013-08-08 14:50:00,23.95,23.96,23.95,23.96,14200.0,22.8366,22.8462,22.8366,22.8462,14200.0
2013-08-08 14:55:00,23.96,23.96,23.93,23.95,8200.0,22.8462,22.8462,22.8176,22.8366,8200.0
2013-08-08 15:00:00,23.95,23.97,23.95,23.96,5200.0,22.8366,22.8557,22.8366,22.8462,5200.0
2013-08-08 15:05:00,23.96,23.97,23.96,23.96,6400.0,22.8462,22.8557,22.8462,22.8462,6400.0
2013-08-08 15:10:00,23.96,23.97,23.95,23.96,8400.0,22.8462,22.8557,22.8366,22.8462,8400.0
2013-08-08 15:15:00,23.96,23.96,23.93,23.94,6200.0,22.8462,22.8462,22.8176,22.8271,6200.0
2013-08-08 15:20:00,23.93,23.94,23.93,23.94,8400.0,22.8176,22.8271,22.8176,22.8271,8400.0
2013-08-08 15:25:00,23.94,23.95,23.93,23.94,10600.0,22.8271,22.8366,22.8176,22.8271,10600.0
2013-08-08 15:30:00,23.94,23.95,23.93,23.94,19600.0,22.8271,22.8366,22.8176,22.8271,19600.0
2013-08-08 15:35:00,23.94,23.95,23.93,23.95,10600.0,22.8271,22.8366,22.8176,22.8366,10600.0
2013-08-08 15:40:00,23.94,23.95,23.93,23.94,30000.0,22.8271,22.8366,22.8176,22.8271,30000.0
2013-08-08 15:45:00,23.94,23.97,23.92,23.93,71600.0,22.8271,22.8557,22.808,22.8176,71600.0
2013-08-08 15:50:00,23.93,23.93,23.92,23.93,23400.0,22.8176,22.8176,22.808,22.8176,23400.0
2013-08-08 15:55:00,23.93,23.97,23.93,23.96,97800.0,22.8176,22.8557,22.8176,22.8462,97800.0
2013-08-09 09:30:00,23.95,23.95,23.86,23.88,7800.0,22.8366,22.8366,22.7508,22.7699,7800.0
2013-08-09 09:35:00,23.93,24.06,23.93,24.06,13200.0,22.8176,22.9415,22.8176,22.9415,13200.0
2013-08-09 09:40:00,24.06,24.08,24.0,24.01,7600.0,22.9415,22.9606,22.8843,22.8938,7600.0
2013-08-09 09:45:00,24.04,24.08,24.03,24.03,7400.0,22.9224,22.9606,22.9129,22.9129,7400.0
2013-08-09 09:50:00,24.04,24.07,24.02,24.03,5800.0,22.9224,22.9511,22.9034,22.9129,5800.0
2013-08-09 09:55:00,24.0,24.01,23.96,24.0,6800.0,22.8843,22.8938,22.8462,22.8843,6800.0
2013-08-09 10:00:00,24.0,24.01,23.96,23.99,4200.0,22.8843,22.8938,22.8462,22.8748,4200.0
2013-08-09 10:05:00,24.0,24.0,23.88,23.88,3600.0,22.8843,22.8843,22.7699,22.7699,3600.0
2013-08-09 10:10:00,23.91,23.97,23.91,23.96,9000.0,22.7985,22.8557,22.7985,22.8462,9000.0
2013-08-09 10:15:00,23.96,23.98,23.93,23.93,11200.0,22.8462,22.8652,22.8176,22.8176,11200.0
2013-08-09 10:20:00,23.94,23.94,23.9,23.92,7000.0,22.8271,22.8271,22.789,22.808,7000.0
2013-08-09 10:25:00,23.93,23.95,23.92,23.95,16800.0,22.8176,22.8366,22.808,22.8366,16800.0
2013-08-09 10:30:00,23.95,23.97,23.93,23.97,9400.0,22.8366,22.8557,22.8176,22.8557,9400.0
2013-08-09 10:35:00,23.97,23.97,23.93,23.97,18000.0,22.8557,22.8557,22.8176,22.8557,18000.0
2013-08-09 10:40:00,23.98,24.03,23.97,23.99,24800.0,22.8652,22.9129,22.8557,22.8748,24800.0
2013-08-09 10:45:00,23.99,24.0,23.99,24.0,2600.0,22.8748,22.8843,22.8748,22.8843,2600.0
2013-08-09 10:50:00,24.0,24.0,23.95,23.96,5000.0,22.8843,22.8843,22.8366,22.8462,5000.0
2013-08-09 10:55:00,23.94,23.96,23.93,23.93,2600.0,22.8271,22.8462,22.8176,22.8176,2600.0
2013-08-09 11:00:00,23.94,23.94,23.9,23.9,4800.0,22.8271,22.8271,22.789,22.789,4800.0
2013-08-09 11:05:00,23.89,23.91,23.87,23.91,5400.0,22.7794,22.7985,22.7603,22.7985,5400.0
2013-08-09 11:10:00,23.92,23.95,23.92,23.94,10600.0,22.808,22.8366,22.808,22.8271,10600.0
2013-08-09 11:15:00,23.95,23.96,23.92,23.92,8200.0,22.8366,22.8462,22.808,22.808,8200.0
2013-08-09 11:20:00,23.88,23.88,23.87,23.87,400.0,22.7699,22.7699,22.7603,22.7603,400.0
2013-08-09 11:25:00,23.87,23.89,23.83,23.86,6600.0,22.7603,22.7794,22.7222,22.7508,6600.0
2013-08-09 11:30:00,23.87,23.87,23.86,23.86,2600.0,22.7603,22.7603,22.7508,22.7508,2600.0
2013-08-09 11:35:00,23.88,23.92,23.88,23.92,2600.0,22.7699,22.808,22.7699,22.808,2600.0
2013-08-09 11:40:00,23.93,23.93,23.92,23.92,2800.0,22.8176,22.8176,22.808,22.808,2800.0
2013-08-09 11:45:00,23.93,23.95,23.93,23.95,1000.0,22.8176,22.8366,22.8176,22.8366,1000.0
2013-08-09 11:50:00,23.96,23.99,23.96,23.97,3800.0,22.8462,22.8748,22.8462,22.8557,3800.0
2013-08-09 11:55:00,23.98,23.99,23.97,23.99,2800.0,22.8652,22.8748,22.8557,22.8748,2800.0
2013-08-09 12:00:00,23.99,23.99,23.95,23.97,4000.0,22.8748,22.8748,22.8366,22.8557,4000.0
2013-08-09 12:05:00,23.96,23.96,23.93,23.95,3800.0,22.8462,22.8462,22.8176,22.8366,3800.0
2013-08-09 12:10:00,23.95,23.99,23.95,23.98,6400.0,22.8366,22.8748,22.8366,22.8652,6400.0
2013-08-09 12:15:00,23.98,23.99,23.98,23.99,3600.0,22.8652,22.8748,22.8652,22.8748,3600.0
2013-08-09 12:20:00,23.98,23.98,23.97,23.98,2400.0,22.8652,22.8652,22.8557,22.8652,2400.0
2013-08-09 12:25:00,23.98,23.98,23.98,23.98,1200.0,22.8652,22.8652,22.8652,22.8652,1200.0
2013-08-09 12:30:00,23.99,23.99,23.96,23.96,9000.0,22.8748,22.8748,22.8462,22.8462,9000.0
2013-08-09 12:35:00,23.96,23.97,23.96,23.97,1800.0,22.8462,22.8557,22.8462,22.8557,1800.0
2013-08-09 12:40:00,23.98,23.98,23.97,23.97,1200.0,22.8652,22.8652,22.8557,22.8557,1200.0
2013-08-09 12:45:00,23.97,23.97,23.95,23.95,1800.0,22.8557,22.8557,22.8366,22.8366,1800.0
2013-08-09 12:50:00,23.95,23.97,23.95,23.97,3600.0,22.8366,22.8557,22.8366,22.8557,3600.0
2013-08-09 12:55:00,23.97,23.97,23.96,23.96,1200.0,22.8557,22.8557,22.8462,22.8462,1200.0
2013-08-09 13:00:00,23.95,23.95,23.94,23.94,3000.0,22.8366,22.8366,22.8271,22.8271,3000.0
2013-08-09 13:05:00,23.93,23.93,23.93,23.93,2200.0,22.8176,22.8176,22.8176,22.8176,2200.0
2013-08-09 13:10:00,23.93,23.93,23.93,23.93,3800.0,22.8176,22.8176,22.8176,22.8176,3800.0
2013-08-09 13:15:00,23.93,23.95,23.93,23.95,600.0,22.8176,22.8366,22.8176,22.8366,600.0
2013-08-09 13:20:00,23.93,23.93,23.92,23.92,2200.0,22.8176,22.8176,22.808,22.808,2200.0
2013-08-09 13:25:00,23.93,23.98,23.93,23.96,3800.0,22.8176,22.8652,22.8176,22.8462,3800.0
2013-08-09 13:30:00,23.96,23.97,23.95,23.96,5400.0,22.8462,22.8557,22.8366,22.8462,5400.0
2013-08-09 13:35:00,23.96,23.96,23.93,23.95,3400.0,22.8462,22.8462,22.8176,22.8366,3400.0
2013-08-09 13:40:00,23.95,23.95,23.95,23.95,200.0,22.8366,22.8366,22.8366,22.8366,200.0
2013-08-09 13:45:00,23.95,23.95,23.92,23.92,2200.0,22.8366,22.8366,22.808,22.808,2200.0
2013-08-09 13:50:00,23.93,23.96,23.93,23.96,3600.0,22.8176,22.8462,22.8176,22.8462,3600.0
2013-08-09 13:55:00,23.95,23.96,23.93,23.95,4200.0,22.8366,22.8462,22.8176,22.8366,4200.0
2013-08-09 14:00:00,23.95,23.97,23.93,23.93,4800.0,22.8366,22.8557,22.8176,22.8176,4800.0
2013-08-09 14:05:00,23.93,23.93,23.92,23.92,2800.0,22.8176,22.8176,22.808,22.808,2800.0
2013-08-09 14:10:00,23.92,23.96,23.92,23.95,3000.0,22.808,22.8462,22.808,22.8366,3000.0
2013-08-09 14:15:00,23.95,23.95,23.91,23.94,8400.0,22.8366,22.8366,22.7985,22.8271,8400.0
2013-08-09 14:20:00,23.93,23.95,23.93,23.95,2400.0,22.8176,22.8366,22.8176,22.8366,2400.0
2013-08-09 14:25:00,23.95,23.96,23.93,23.93,4000.0,22.8366,22.8462,22.8176,22.8176,4000.0
2013-08-09 14:30:00,23.93,23.96,23.93,23.94,3600.0,22.8176,22.8462,22.8176,22.8271,3600.0
2013-08-09 14:35:00,23.92,23.93,23.91,23.93,2800.0,22.808,22.8176,22.7985,22.8176,2800.0
2013-08-09 14:40:00,23.92,23.94,23.92,23.93,4200.0,22.808,22.8271,22.808,22.8176,4200.0
2013-08-09 14:45:00,23.94,23.94,23.92,23.92,3000.0,22.8271,22.8271,22.808,22.808,3000.0
2013-08-09 14:50:00,23.93,23.95,23.93,23.95,3200.0,22.8176,22.8366,22.8176,22.8366,3200.0
2013-08-09 14:55:00,23.95,23.96,23.93,23.93,23400.0,22.8366,22.8462,22.8176,22.8176,23400.0
2013-08-09 15:00:00,23.95,23.96,23.93,23.93,2800.0,22.8366,22.8462,22.8176,22.8176,2800.0
2013-08-09 15:05:00,23.93,23.94,23.92,23.93,3800.0,22.8176,22.8271,22.808,22.8176,3800.0
2013-08-09 15:10:00,23.93,23.94,23.93,23.93,1600.0,22.8176,22.8271,22.8176,22.8176,1600.0
2013-08-09 15:15:00,23.93,23.93,23.92,23.92,9600.0,22.8176,22.8176,22.808,22.808,9600.0
2013-08-09 15:20:00,23.92,23.93,23.91,23.91,7000.0,22.808,22.8176,22.7985,22.7985,7000.0
2013-08-09 15:25:00,23.91,23.92,23.9,23.91,5200.0,22.7985,22.808,22.789,22.7985,5200.0
2013-08-09 15:30:00,23.91,23.91,23.88,23.88,8000.0,22.7985,22.7985,22.7699,22.7699,8000.0
2013-08-09 15:35:00,23.88,23.89,23.88,23.89,4200.0,22.7699,22.7794,22.7699,22.7794,4200.0
2013-08-09 15:40:00,23.89,23.91,23.89,23.9,11400.0,22.7794,22.7985,22.7794,22.789,11400.0
2013-08-09 15:45:00,23.91,23.92,23.89,23.9,15400.0,22.7985,22.808,22.7794,22.789,15400.0
2013-08-09 15:50:00,23.9,23.91,23.88,23.88,8400.0,22.789,22.7985,22.7699,22.7699,8400.0
2013-08-09 15:55:00,23.88,23.88,23.86,23.86,56000.0,22.7699,22.7699,22.7508,22.7508,56000.0
2013-08-12 09:30:00,23.8,23.82,23.73,23.73,7200.0,22.6936,22.7127,22.6269,22.6269,7200.0
2013-08-12 09:35:00,23.78,23.94,23.78,23.93,5200.0,22.6745,22.8271,22.6745,22.8176,5200.0
2013-08-12 09:40:00,23.93,23.99,23.93,23.98,7400.0,22.8176,22.8748,22.8176,22.8652,7400.0
2013-08-12 09:45:00,23.98,23.98,23.85,23.86,10400.0,22.8652,22.8652,22.7413,22.7508,10400.0
2013-08-12 09:50:00,23.86,23.93,23.86,23.93,6400.0,22.7508,22.8176,22.7508,22.8176,6400.0
2013-08-12 09:55:00,23.98,23.99,23.88,23.88,7000.0,22.8652,22.8748,22.7699,22.7699,7000.0
2013-08-12 10:00:00,23.9,23.9,23.77,23.77,20400.0,22.789,22.789,22.665,22.665,20400.0
2013-08-12 10:05:00,23.79,23.86,23.79,23.86,5000.0,22.6841,22.7508,22.6841,22.7508,5000.0
2013-08-12 10:10:00,23.87,23.9,23.84,23.9,2800.0,22.7603,22.789,22.7317,22.789,2800.0
2013-08-12 10:15:00,23.9,23.92,23.83,23.83,6800.0,22.789,22.808,22.7222,22.7222,6800.0
2013-08-12 10:20:00,23.83,23.88,23.83,23.88,5200.0,22.7222,22.7699,22.7222,22.7699,5200.0
2013-08-12 10:25:00,23.9,23.9,23.87,23.88,1800.0,22.789,22.789,22.7603,22.7699,1800.0
2013-08-12 10:30:00,23.88,23.9,23.85,23.88,1200.0,22.7699,22.789,22.7413,22.7699,1200.0
2013-08-12 10:35:00,23.91,23.96,23.89,23.95,3600.0,22.7985,22.8462,22.7794,22.8366,3600.0
2013-08-12 10:40:00,23.95,23.95,23.93,23.93,800.0,22.8366,22.8366,22.8176,22.8176,800.0
2013-08-12 10:45:00,23.96,23.97,23.93,23.93,3800.0,22.8462,22.8557,22.8176,22.8176,3800.0
2013-08-12 10:50:00,23.95,23.95,23.94,23.95,2200.0,22.8366,22.8366,22.8271,22.8366,2200.0
2013-08-12 10:55:00,23.96,23.98,23.93,23.96,5000.0,22.8462,22.8652,22.8176,22.8462,5000.0
2013-08-12 11:00:00,23.98,23.99,23.94,23.94,4800.0,22.8652,22.8748,22.8271,22.8271,4800.0
2013-08-12 11:05:00,23.96,23.96,23.92,23.93,1800.0,22.8462,22.8462,22.808,22.8176,1800.0
2013-08-12 11:10:00,23.93,23.93,23.93,23.93,600.0,22.8176,22.8176,22.8176,22.8176,600.0
2013-08-12 11:15:00,23.95,23.96,23.83,23.86,98400.0,22.8366,22.8462,22.7222,22.7508,98400.0
2013-08-12 11:20:00,23.86,23.9,23.86,23.9,1800.0,22.7508,22.789,22.7508,22.789,1800.0
2013-08-12 11:25:00,23.88,23.91,23.86,23.89,5600.0,22.7699,22.7985,22.7508,22.7794,5600.0
2013-08-12 11:30:00,23.93,23.93,23.9,23.9,1000.0,22.8176,22.8176,22.789,22.789,1000.0
2013-08-12 11:35:00,23.89,23.9,23.89,23.9,3000.0,22.7794,22.789,22.7794,22.789,3000.0
2013-08-12 11:40:00,23.91,23.93,23.9,23.91,1600.0,22.7985,22.8176,22.789,22.7985,1600.0
2013-08-12 11:45:00,23.93,23.93,23.91,23.93,1600.0,22.8176,22.8176,22.7985,22.8176,1600.0
2013-08-12 11:50:00,23.93,23.94,23.91,23.91,2000.0,22.8176,22.8271,22.7985,22.7985,2000.0
2013-08-12 11:55:00,23.92,23.92,23.91,23.92,2600.0,22.808,22.808,22.7985,22.808,2600.0
2013-08-12 12:00:00,23.92,23.93,23.91,23.92,2600.0,22.808,22.8176,22.7985,22.808,2600.0
2013-08-12 12:05:00,23.92,23.92,23.9,23.9,1200.0,22.808,22.808,22.789,22.789,1200.0
2013-08-12 12:10:00,23.89,23.91,23.89,23.9,1800.0,22.7794,22.7985,22.7794,22.789,1800.0
2013-08-12 12:15:00,23.9,23.9,23.9,23.9,200.0,22.789,22.789,22.789,22.789,200.0
2013-08-12 12:20:00,23.89,23.9,23.88,23.89,1600.0,22.7794,22.789,22.7699,22.7794,1600.0
2013-08-12 12:25:00,23.89,23.89,23.87,23.87,2400.0,22.7794,22.7794,22.7603,22.7603,2400.0
2013-08-12 12:30:00,23.86,23.86,23.85,23.86,3200.0,22.7508,22.7508,22.7413,22.7508,3200.0
2013-08-12 12:35:00,23.86,23.86,23.85,23.85,800.0,22.7508,22.7508,22.7413,22.7413,800.0
2013-08-12 12:40:00,23.86,23.86,23.84,23.84,3600.0,22.7508,22.7508,22.7317,22.7317,3600.0
2013-08-12 12:45:00,23.85,23.86,23.84,23.86,2000.0,22.7413,22.7508,22.7317,22.7508,2000.0
2013-08-12 12:50:00,23.84,23.85,23.8,23.8,53600.0,22.7317,22.7413,22.6936,22.6936,53600.0
2013-08-12 12:55:00,23.81,23.82,23.79,23.79,8800.0,22.7031,22.7127,22.6841,22.6841,8800.0
2013-08-12 13:00:00,23.79,23.81,23.79,23.79,3800.0,22.6841,22.7031,22.6841,22.6841,3800.0
2013-08-12 13:05:00,23.81,23.81,23.78,23.79,4800.0,22.7031,22.7031,22.6745,22.6841,4800.0
2013-08-12 13:10:00,23.8,23.8,23.79,23.79,800.0,22.6936,22.6936,22.6841,22.6841,800.0
2013-08-12 13:15:00,23.79,23.79,23.75,23.78,8000.0,22.6841,22.6841,22.6459,22.6745,8000.0
2013-08-12 13:20:00,23.79,23.79,23.77,23.77,400.0,22.6841,22.6841,22.665,22.665,400.0
2013-08-12 13:25:00,23.77,23.78,23.77,23.78,600.0,22.665,22.6745,22.665,22.6745,600.0
2013-08-12 13:30:00,23.8,23.8,23.77,23.78,3800.0,22.6936,22.6936,22.665,22.6745,3800.0
2013-08-12 13:35:00,23.8,23.8,23.77,23.77,3000.0,22.6936,22.6936,22.665,22.665,3000.0
2013-08-12 13:40:00,23.77,23.79,23.77,23.77,1800.0,22.665,22.6841,22.665,22.665,1800.0
2013-08-12 13:45:00,23.77,23.79,23.75,23.75,8200.0,22.665,22.6841,22.6459,22.6459,8200.0
2013-08-12 13:50:00,23.77,23.77,23.74,23.74,3800.0,22.665,22.665,22.6364,22.6364,3800.0
2013-08-12 13:55:00,23.74,23.77,23.74,23.75,2200.0,22.6364,22.665,22.6364,22.6459,2200.0
2013-08-12 14:00:00,23.77,23.77,23.75,23.75,3600.0,22.665,22.665,22.6459,22.6459,3600.0
2013-08-12 14:05:00,23.77,23.79,23.77,23.77,4400.0,22.665,22.6841,22.665,22.665,4400.0
2013-08-12 14:10:00,23.78,23.81,23.78,23.79,4000.0,22.6745,22.7031,22.6745,22.6841,4000.0
2013-08-12 14:15:00,23.79,23.81,23.78,23.81,5800.0,22.6841,22.7031,22.6745,22.7031,5800.0
2013-08-12 14:20:00,23.8,23.82,23.8,23.82,1800.0,22.6936,22.7127,22.6936,22.7127,1800.0
2013-08-12 14:25:00,23.81,23.81,23.8,23.8,2200.0,22.7031,22.7031,22.6936,22.6936,2200.0
2013-08-12 14:30:00,23.8,23.81,23.8,23.81,3400.0,22.6936,22.7031,22.6936,22.7031,3400.0
2013-08-12 14:35:00,23.81,23.84,23.8,23.82,3000.0,22.7031,22.7317,22.6936,22.7127,3000.0
2013-08-12 14:40:00,23.83,23.83,23.82,23.83,2800.0,22.7222,22.7222,22.7127,22.7222,2800.0
2013-08-12 14:45:00,23.82,23.83,23.82,23.83,7000.0,22.7127,22.7222,22.7127,22.7222,7000.0
2013-08-12 14:50:00,23.83,23.83,23.81,23.81,3800.0,22.7222,22.7222,22.7031,22.7031,3800.0
2013-08-12 14:55:00,23.81,23.83,23.81,23.83,2200.0,22.7031,22.7222,22.7031,22.7222,2200.0
2013-08-12 15:00:00,23.83,23.83,23.81,23.82,4200.0,22.7222,22.7222,22.7031,22.7127,4200.0
2013-08-12 15:05:00,23.83,23.83,23.8,23.8,4400.0,22.7222,22.7222,22.6936,22.6936,4400.0
2013-08-12 15:10:00,23.81,23.83,23.81,23.82,6400.0,22.7031,22.7222,22.7031,22.7127,6400.0
2013-08-12 15:15:00,23.83,23.84,23.83,23.83,9400.0,22.7222,22.7317,22.7222,22.7222,9400.0
2013-08-12 15:20:00,23.83,23.84,23.83,23.84,7600.0,22.7222,22.7317,22.7222,22.7317,7600.0
2013-08-12 15:25:00,23.84,23.84,23.83,23.84,7200.0,22.7317,22.7317,22.7222,22.7317,7200.0
2013-08-12 15:30:00,23.83,23.84,23.83,23.84,8400.0,22.7222,22.7317,22.7222,22.7317,8400.0
2013-08-12 15:35:00,23.84,23.85,23.83,23.85,8000.0,22.7317,22.7413,22.7222,22.7413,8000.0
2013-08-12 15:40:00,23.84,23.86,23.84,23.85,28600.0,22.7317,22.7508,22.7317,22.7413,28600.0
2013-08-12 15:45:00,23.85,23.85,23.78,23.8,59000.0,22.7413,22.7413,22.6745,22.6936,59000.0
2013-08-12 15:50:00,23.8,23.81,23.79,23.8,22400.0,22.6936,22.7031,22.6841,22.6936,22400.0
2013-08-12 15:55:00,23.8,23.81,23.78,23.81,43600.0,22.6936,22.7031,22.6745,22.7031,43600.0
2013-08-13 09:30:00,24.01,24.03,23.92,23.98,31400.0,22.8938,22.9129,22.808,22.8652,31400.0
2013-08-13 09:35:00,23.98,24.06,23.96,23.96,9200.0,22.8652,22.9415,22.8462,22.8462,9200.0
2013-08-13 09:40:00,23.93,23.96,23.86,23.86,8000.0,22.8176,22.8462,22.7508,22.7508,8000.0
2013-08-13 09:45:00,23.89,23.9,23.83,23.83,8000.0,22.7794,22.789,22.7222,22.7222,8000.0
2013-08-13 09:50:00,23.81,23.85,23.77,23.83,55600.0,22.7031,22.7413,22.665,22.7222,55600.0
2013-08-13 09:55:00,23.82,23.83,23.75,23.77,6400.0,22.7127,22.7222,22.6459,22.665,6400.0
2013-08-13 10:00:00,23.79,23.8,23.72,23.72,8800.0,22.6841,22.6936,22.6173,22.6173,8800.0
2013-08-13 10:05:00,23.72,23.72,23.67,23.68,6600.0,22.6173,22.6173,22.5696,22.5792,6600.0
2013-08-13 10:10:00,23.72,23.74,23.68,23.68,6000.0,22.6173,22.6364,22.5792,22.5792,6000.0
2013-08-13 10:15:00,23.7,23.71,23.65,23.71,8600.0,22.5983,22.6078,22.5506,22.6078,8600.0
2013-08-13 10:20:00,23.73,23.73,23.7,23.7,7000.0,22.6269,22.6269,22.5983,22.5983,7000.0
2013-08-13 10:25:00,23.71,23.73,23.7,23.71,11400.0,22.6078,22.6269,22.5983,22.6078,11400.0
2013-08-13 10:30:00,23.71,23.71,23.7,23.71,6200.0,22.6078,22.6078,22.5983,22.6078,6200.0
2013-08-13 10:35:00,23.72,23.75,23.72,23.75,6400.0,22.6173,22.6459,22.6173,22.6459,6400.0
2013-08-13 10:40:00,23.76,23.8,23.75,23.8,16400.0,22.6555,22.6936,22.6459,22.6936,16400.0
2013-08-13 10:45:00,23.8,23.8,23.78,23.79,5000.0,22.6936,22.6936,22.6745,22.6841,5000.0
2013-08-13 10:50:00,23.78,23.79,23.73,23.78,17400.0,22.6745,22.6841,22.6269,22.6745,17400.0
2013-08-13 10:55:00,23.78,23.82,23.78,23.79,11000.0,22.6745,22.7127,22.6745,22.6841,11000.0
2013-08-13 11:00:00,23.77,23.83,23.77,23.83,1800.0,22.665,22.7222,22.665,22.7222,1800.0
2013-08-13 11:05:00,23.82,23.83,23.8,23.83,3000.0,22.7127,22.7222,22.6936,22.7222,3000.0
2013-08-13 11:10:00,23.83,23.85,23.81,23.81,8200.0,22.7222,22.7413,22.7031,22.7031,8200.0
2013-08-13 11:15:00,23.82,23.83,23.79,23.81,9800.0,22.7127,22.7222,22.6841,22.7031,9800.0
2013-08-13 11:20:00,23.8,23.84,23.78,23.82,5800.0,22.6936,22.7317,22.6745,22.7127,5800.0
2013-08-13 11:25:00,23.8,23.82,23.78,23.82,7200.0,22.6936,22.7127,22.6745,22.7127,7200.0
2013-08-13 11:30:00,23.81,23.87,23.8,23.86,15000.0,22.7031,22.7603,22.6936,22.7508,15000.0
2013-08-13 11:35:00,23.87,23.89,23.86,23.89,4400.0,22.7603,22.7794,22.7508,22.7794,4400.0
2013-08-13 11:40:00,23.9,23.91,23.89,23.91,6800.0,22.789,22.7985,22.7794,22.7985,6800.0
2013-08-13 11:45:00,23.91,23.94,23.91,23.93,14000.0,22.7985,22.8271,22.7985,22.8176,14000.0
2013-08-13 11:50:00,23.93,23.93,23.93,23.93,6000.0,22.8176,22.8176,22.8176,22.8176,6000.0
2013-08-13 11:55:00,23.92,23.92,23.84,23.86,23800.0,22.808,22.808,22.7317,22.7508,23800.0
2013-08-13 12:00:00,23.86,23.88,23.84,23.86,13600.0,22.7508,22.7699,22.7317,22.7508,13600.0
2013-08-13 12:05:00,23.85,23.88,23.82,23.87,8200.0,22.7413,22.7699,22.7127,22.7603,8200.0
2013-08-13 12:10:00,23.86,23.87,23.85,23.85,12800.0,22.7508,22.7603,22.7413,22.7413,12800.0
2013-08-13 12:15:00,23.84,23.86,23.82,23.86,7000.0,22.7317,22.7508,22.7127,22.7508,7000.0
2013-08-13 12:20:00,23.86,23.87,23.84,23.84,12200.0,22.7508,22.7603,22.7317,22.7317,12200.0
2013-08-13 12:25:00,23.85,23.91,23.85,23.89,7200.0,22.7413,22.7985,22.7413,22.7794,7200.0
2013-08-13 12:30:00,23.89,23.9,23.88,23.88,11000.0,22.7794,22.789,22.7699,22.7699,11000.0
2013-08-13 12:35:00,23.88,23.89,23.85,23.88,19800.0,22.7699,22.7794,22.7413,22.7699,19800.0
2013-08-13 12:40:00,23.88,23.88,23.84,23.86,13200.0,22.7699,22.7699,22.7317,22.7508,13200.0
2013-08-13 12:45:00,23.86,23.86,23.85,23.85,3800.0,22.7508,22.7508,22.7413,22.7413,3800.0
2013-08-13 12:50:00,23.86,23.86,23.84,23.85,9800.0,22.7508,22.7508,22.7317,22.7413,9800.0
2013-08-13 12:55:00,23.86,23.86,23.84,23.84,5800.0,22.7508,22.7508,22.7317,22.7317,5800.0
2013-08-13 13:00:00,23.84,23.85,23.82,23.82,14000.0,22.7317,22.7413,22.7127,22.7127,14000.0
2013-08-13 13:05:00,23.83,23.85,23.82,23.84,9600.0,22.7222,22.7413,22.7127,22.7317,9600.0
2013-08-13 13:10:00,23.84,23.85,23.84,23.84,9800.0,22.7317,22.7413,22.7317,22.7317,9800.0
2013-08-13 13:15:00,23.84,23.84,23.83,23.83,3600.0,22.7317,22.7317,22.7222,22.7222,3600.0
2013-08-13 13:20:00,23.82,23.84,23.82,23.84,5400.0,22.7127,22.7317,22.7127,22.7317,5400.0
2013-08-13 13:25:00,23.84,23.86,23.84,23.86,3400.0,22.7317,22.7508,22.7317,22.7508,3400.0
2013-08-13 13:30:00,23.86,23.86,23.85,23.85,5400.0,22.7508,22.7508,22.7413,22.7413,5400.0
2013-08-13 13:35:00,23.85,23.85,23.84,23.85,2000.0,22.7413,22.7413,22.7317,22.7413,2000.0
2013-08-13 13:40:00,23.85,23.85,23.83,23.84,3800.0,22.7413,22.7413,22.7222,22.7317,3800.0
2013-08-13 13:45:00,23.84,23.84,23.82,23.82,4800.0,22.7317,22.7317,22.7127,22.7127,4800.0
2013-08-13 13:50:00,23.82,23.84,23.82,23.84,3600.0,22.7127,22.7317,22.7127,22.7317,3600.0
2013-08-13 13:55:00,23.84,23.84,23.82,23.82,9000.0,22.7317,22.7317,22.7127,22.7127,9000.0
2013-08-13 14:00:00,23.82,23.83,23.82,23.83,4200.0,22.7127,22.7222,22.7127,22.7222,4200.0
2013-08-13 14:05:00,23.83,23.83,23.83,23.83,5400.0,22.7222,22.7222,22.7222,22.7222,5400.0
2013-08-13 14:10:00,23.83,23.83,23.82,23.82,9400.0,22.7222,22.7222,22.7127,22.7127,9400.0
2013-08-13 14:15:00,23.82,23.83,23.81,23.82,8600.0,22.7127,22.7222,22.7031,22.7127,8600.0
2013-08-13 14:20:00,23.81,23.83,23.81,23.82,9400.0,22.7031,22.7222,22.7031,22.7127,9400.0
2013-08-13 14:25:00,23.82,23.82,23.77,23.77,26800.0,22.7127,22.7127,22.665,22.665,26800.0
2013-08-13 14:30:00,23.78,23.81,23.78,23.8,12600.0,22.6745,22.7031,22.6745,22.6936,12600.0
2013-08-13 14:35:00,23.8,23.8,23.77,23.77,8600.0,22.6936,22.6936,22.665,22.665,8600.0
2013-08-13 14:40:00,23.78,23.81,23.78,23.81,9200.0,22.6745,22.7031,22.6745,22.7031,9200.0
2013-08-13 14:45:00,23.81,23.81,23.79,23.8,8800.0,22.7031,22.7031,22.6841,22.6936,8800.0
2013-08-13 14:50:00,23.79,23.81,23.79,23.8,9800.0,22.6841,22.7031,22.6841,22.6936,9800.0
2013-08-13 14:55:00,23.8,23.81,23.79,23.8,20400.0,22.6936,22.7031,22.6841,22.6936,20400.0
2013-08-13 15:00:00,23.81,23.83,23.8,23.83,8200.0,22.7031,22.7222,22.6936,22.7222,8200.0
2013-08-13 15:05:00,23.83,23.83,23.82,23.83,5400.0,22.7222,22.7222,22.7127,22.7222,5400.0
2013-08-13 15:10:00,23.83,23.83,23.82,23.83,4200.0,22.7222,22.7222,22.7127,22.7222,4200.0
2013-08-13 15:15:00,23.82,23.83,23.82,23.82,9000.0,22.7127,22.7222,22.7127,22.7127,9000.0
2013-08-13 15:20:00,23.82,23.84,23.82,23.83,35600.0,22.7127,22.7317,22.7127,22.7222,35600.0
2013-08-13 15:25:00,23.83,23.83,23.81,23.82,11000.0,22.7222,22.7222,22.7031,22.7127,11000.0
2013-08-13 15:30:00,23.82,23.83,23.82,23.82,10800.0,22.7127,22.7222,22.7127,22.7127,10800.0
2013-08-13 15:35:00,23.83,23.83,23.82,23.82,13000.0,22.7222,22.7222,22.7127,22.7127,13000.0
2013-08-13 15:40:00,23.83,23.83,23.8,23.82,14800.0,22.7222,22.7222,22.6936,22.7127,14800.0
2013-08-13 15:45:00,23.82,23.83,23.81,23.83,26400.0,22.7127,22.7222,22.7031,22.7222,26400.0
2013-08-13 15:50:00,23.83,23.84,23.82,23.82,205200.0,22.7222,22.7317,22.7127,22.7127,205200.0
2013-08-13 15:55:00,23.82,23.82,23.81,23.82,40400.0,22.7127,22.7127,22.7031,22.7127,40400.0
2013-08-14 09:30:00,23.43,23.5,23.41,23.47,77800.0,22.3501,22.4169,22.331,22.3883,77800.0
2013-08-14 09:35:00,23.46,23.55,23.45,23.53,20000.0,22.3787,22.4646,22.3692,22.4455,20000.0
2013-08-14 09:40:00,23.54,23.57,23.5,23.56,45600.0,22.455,22.4837,22.4169,22.4741,45600.0
2013-08-14 09:45:00,23.56,23.64,23.52,23.59,49200.0,22.4741,22.5504,22.436,22.5027,49200.0
2013-08-14 09:50:00,23.61,23.61,23.55,23.59,55800.0,22.5218,22.5218,22.4646,22.5027,55800.0
2013-08-14 09:55:00,23.59,23.64,23.58,23.63,25200.0,22.5027,22.5504,22.4932,22.5409,25200.0
2013-08-14 10:00:00,23.63,23.65,23.59,23.64,22000.0,22.5409,22.56,22.5027,22.5504,22000.0
2013-08-14 10:05:00,23.64,23.66,23.61,23.66,8400.0,22.5504,22.5695,22.5218,22.5695,8400.0
2013-08-14 10:10:00,23.64,23.65,23.58,23.64,18800.0,22.5504,22.56,22.4932,22.5504,18800.0
2013-08-14 10:15:00,23.65,23.67,23.58,23.66,14200.0,22.56,22.5791,22.4932,22.5695,14200.0
2013-08-14 10:20:00,23.65,23.7,23.64,23.7,32800.0,22.56,22.6077,22.5504,22.6077,32800.0
2013-08-14 10:25:00,23.68,23.69,23.61,23.61,11000.0,22.5886,22.5981,22.5218,22.5218,11000.0
2013-08-14 10:30:00,23.59,23.61,23.59,23.61,11600.0,22.5027,22.5218,22.5027,22.5218,11600.0
2013-08-14 10:35:00,23.61,23.66,23.61,23.65,17400.0,22.5218,22.5695,22.5218,22.56,17400.0
2013-08-14 10:40:00,23.64,23.69,23.64,23.68,14200.0,22.5504,22.5981,22.5504,22.5886,14200.0
2013-08-14 10:45:00,23.69,23.7,23.67,23.68,29200.0,22.5981,22.6077,22.5791,22.5886,29200.0
2013-08-14 10:50:00,23.68,23.7,23.68,23.68,2200.0,22.5886,22.6077,22.5886,22.5886,2200.0
2013-08-14 10:55:00,23.69,23.71,23.68,23.71,4400.0,22.5981,22.6172,22.5886,22.6172,4400.0
2013-08-14 11:00:00,23.7,23.7,23.68,23.7,6600.0,22.6077,22.6077,22.5886,22.6077,6600.0
2013-08-14 11:05:00,23.68,23.71,23.68,23.69,4600.0,22.5886,22.6172,22.5886,22.5981,4600.0
2013-08-14 11:10:00,23.7,23.73,23.7,23.71,158800.0,22.6077,22.6363,22.6077,22.6172,158800.0
2013-08-14 11:15:00,23.71,23.74,23.7,23.74,85600.0,22.6172,22.6458,22.6077,22.6458,85600.0
2013-08-14 11:20:00,23.74,23.77,23.72,23.75,14200.0,22.6458,22.6744,22.6267,22.6554,14200.0
2013-08-14 11:25:00,23.75,23.77,23.75,23.75,7400.0,22.6554,22.6744,22.6554,22.6554,7400.0
2013-08-14 11:30:00,23.75,23.75,23.69,23.71,17200.0,22.6554,22.6554,22.5981,22.6172,17200.0
2013-08-14 11:35:00,23.7,23.7,23.67,23.68,9000.0,22.6077,22.6077,22.5791,22.5886,9000.0
2013-08-14 11:40:00,23.68,23.73,23.68,23.72,7600.0,22.5886,22.6363,22.5886,22.6267,7600.0
2013-08-14 11:45:00,23.72,23.72,23.71,23.71,4000.0,22.6267,22.6267,22.6172,22.6172,4000.0
2013-08-14 11:50:00,23.7,23.7,23.7,23.7,1600.0,22.6077,22.6077,22.6077,22.6077,1600.0
2013-08-14 11:55:00,23.7,23.75,23.7,23.75,17800.0,22.6077,22.6554,22.6077,22.6554,17800.0
2013-08-14 12:00:00,23.74,23.74,23.71,23.73,11200.0,22.6458,22.6458,22.6172,22.6363,11200.0
2013-08-14 12:05:00,23.73,23.73,23.71,23.71,5200.0,22.6363,22.6363,22.6172,22.6172,5200.0
2013-08-14 12:10:00,23.72,23.73,23.72,23.73,6000.0,22.6267,22.6363,22.6267,22.6363,6000.0
2013-08-14 12:15:00,23.73,23.75,23.72,23.72,16000.0,22.6363,22.6554,22.6267,22.6267,16000.0
2013-08-14 12:20:00,23.72,23.72,23.7,23.71,11800.0,22.6267,22.6267,22.6077,22.6172,11800.0
2013-08-14 12:25:00,23.71,23.75,23.71,23.75,4600.0,22.6172,22.6554,22.6172,22.6554,4600.0
2013-08-14 12:30:00,23.73,23.74,23.68,23.69,11800.0,22.6363,22.6458,22.5886,22.5981,11800.0
2013-08-14 12:35:00,23.69,23.73,23.68,23.71,13400.0,22.5981,22.6363,22.5886,22.6172,13400.0
2013-08-14 12:40:00,23.71,23.74,23.71,23.74,4000.0,22.6172,22.6458,22.6172,22.6458,4000.0
2013-08-14 12:45:00,23.74,23.77,23.74,23.76,103800.0,22.6458,22.6744,22.6458,22.6649,103800.0
2013-08-14 12:50:00,23.76,23.76,23.75,23.75,600.0,22.6649,22.6649,22.6554,22.6554,600.0
2013-08-14 12:55:00,23.74,23.77,23.74,23.77,4000.0,22.6458,22.6744,22.6458,22.6744,4000.0
2013-08-14 13:00:00,23.77,23.81,23.77,23.81,109800.0,22.6744,22.7126,22.6744,22.7126,109800.0
2013-08-14 13:05:00,23.81,23.83,23.8,23.82,7200.0,22.7126,22.7317,22.7031,22.7221,7200.0
2013-08-14 13:10:00,23.82,23.82,23.81,23.82,7600.0,22.7221,22.7221,22.7126,22.7221,7600.0
2013-08-14 13:15:00,23.82,23.83,23.82,23.83,5200.0,22.7221,22.7317,22.7221,22.7317,5200.0
2013-08-14 13:20:00,23.83,23.83,23.82,23.82,4200.0,22.7317,22.7317,22.7221,22.7221,4200.0
2013-08-14 13:25:00,23.82,23.82,23.82,23.82,4200.0,22.7221,22.7221,22.7221,22.7221,4200.0
2013-08-14 13:30:00,23.81,23.82,23.79,23.8,17800.0,22.7126,22.7221,22.6935,22.7031,17800.0
2013-08-14 13:35:00,23.81,23.85,23.8,23.82,10800.0,22.7126,22.7508,22.7031,22.7221,10800.0
2013-08-14 13:40:00,23.81,23.81,23.78,23.79,5000.0,22.7126,22.7126,22.684,22.6935,5000.0
2013-08-14 13:45:00,23.79,23.79,23.76,23.79,6800.0,22.6935,22.6935,22.6649,22.6935,6800.0
2013-08-14 13:50:00,23.79,23.82,23.79,23.82,2600.0,22.6935,22.7221,22.6935,22.7221,2600.0
2013-08-14 13:55:00,23.81,23.82,23.8,23.81,7600.0,22.7126,22.7221,22.7031,22.7126,7600.0
2013-08-14 14:00:00,23.81,23.86,23.81,23.86,7400.0,22.7126,22.7603,22.7126,22.7603,7400.0
2013-08-14 14:05:00,23.85,23.86,23.85,23.86,11600.0,22.7508,22.7603,22.7508,22.7603,11600.0
2013-08-14 14:10:00,23.86,23.86,23.86,23.86,4200.0,22.7603,22.7603,22.7603,22.7603,4200.0
2013-08-14 14:15:00,23.86,23.88,23.86,23.88,7400.0,22.7603,22.7794,22.7603,22.7794,7400.0
2013-08-14 14:20:00,23.88,23.88,23.86,23.88,7200.0,22.7794,22.7794,22.7603,22.7794,7200.0
2013-08-14 14:25:00,23.88,23.89,23.86,23.87,7200.0,22.7794,22.7889,22.7603,22.7698,7200.0
2013-08-14 14:30:00,23.86,23.9,23.86,23.89,6600.0,22.7603,22.7985,22.7603,22.7889,6600.0
2013-08-14 14:35:00,23.87,23.91,23.86,23.89,35800.0,22.7698,22.808,22.7603,22.7889,35800.0
2013-08-14 14:40:00,23.9,23.92,23.89,23.91,232200.0,22.7985,22.8175,22.7889,22.808,232200.0
2013-08-14 14:45:00,23.91,23.98,23.9,23.94,31400.0,22.808,22.8748,22.7985,22.8366,31400.0
2013-08-14 14:50:00,23.92,23.92,23.91,23.91,3200.0,22.8175,22.8175,22.808,22.808,3200.0
2013-08-14 14:55:00,23.9,23.93,23.9,23.92,9800.0,22.7985,22.8271,22.7985,22.8175,9800.0
2013-08-14 15:00:00,23.92,23.93,23.91,23.91,4400.0,22.8175,22.8271,22.808,22.808,4400.0
2013-08-14 15:05:00,23.91,23.92,23.9,23.91,7000.0,22.808,22.8175,22.7985,22.808,7000.0
2013-08-14 15:10:00,23.92,23.95,23.92,23.95,5000.0,22.8175,22.8461,22.8175,22.8461,5000.0
2013-08-14 15:15:00,23.93,23.95,23.93,23.94,7800.0,22.8271,22.8461,22.8271,22.8366,7800.0
2013-08-14 15:20:00,23.93,23.95,23.93,23.93,15600.0,22.8271,22.8461,22.8271,22.8271,15600.0
2013-08-14 15:25:00,23.95,23.96,23.93,23.95,11600.0,22.8461,22.8557,22.8271,22.8461,11600.0
2013-08-14 15:30:00,23.96,23.96,23.93,23.93,20400.0,22.8557,22.8557,22.8271,22.8271,20400.0
2013-08-14 15:35:00,23.93,23.96,23.93,23.96,20000.0,22.8271,22.8557,22.8271,22.8557,20000.0
2013-08-14 15:40:00,23.96,23.96,23.95,23.96,26400.0,22.8557,22.8557,22.8461,22.8557,26400.0
2013-08-14 15:45:00,23.96,23.98,23.95,23.96,42600.0,22.8557,22.8748,22.8461,22.8557,42600.0
2013-08-14 15:50:00,23.96,23.97,23.95,23.95,34400.0,22.8557,22.8652,22.8461,22.8461,34400.0
2013-08-14 15:55:00,23.96,23.99,23.95,23.98,118000.0,22.8557,22.8843,22.8461,22.8748,118000.0
2013-08-15 09:30:00,23.74,23.78,23.72,23.78,25600.0,22.6458,22.684,22.6267,22.684,25600.0
2013-08-15 09:35:00,23.73,23.8,23.73,23.77,9400.0,22.6363,22.7031,22.6363,22.6744,9400.0
2013-08-15 09:40:00,23.77,23.83,23.75,23.82,10000.0,22.6744,22.7317,22.6554,22.7221,10000.0
2013-08-15 09:45:00,23.82,23.83,23.78,23.78,37600.0,22.7221,22.7317,22.684,22.684,37600.0
2013-08-15 09:50:00,23.78,23.8,23.76,23.8,21400.0,22.684,22.7031,22.6649,22.7031,21400.0
2013-08-15 09:55:00,23.78,23.82,23.77,23.78,20400.0,22.684,22.7221,22.6744,22.684,20400.0
2013-08-15 10:00:00,23.78,23.78,23.73,23.75,13000.0,22.684,22.684,22.6363,22.6554,13000.0
2013-08-15 10:05:00,23.75,23.79,23.72,23.73,14000.0,22.6554,22.6935,22.6267,22.6363,14000.0
2013-08-15 10:10:00,23.72,23.73,23.7,23.73,12000.0,22.6267,22.6363,22.6077,22.6363,12000.0
2013-08-15 10:15:00,23.72,23.74,23.71,23.74,7800.0,22.6267,22.6458,22.6172,22.6458,7800.0
2013-08-15 10:20:00,23.75,23.78,23.75,23.77,5400.0,22.6554,22.684,22.6554,22.6744,5400.0
2013-08-15 10:25:00,23.78,23.8,23.77,23.79,6200.0,22.684,22.7031,22.6744,22.6935,6200.0
2013-08-15 10:30:00,23.79,23.8,23.76,23.77,9600.0,22.6935,22.7031,22.6649,22.6744,9600.0
2013-08-15 10:35:00,23.76,23.78,23.76,23.77,5400.0,22.6649,22.684,22.6649,22.6744,5400.0
2013-08-15 10:40:00,23.77,23.79,23.77,23.79,18600.0,22.6744,22.6935,22.6744,22.6935,18600.0
2013-08-15 10:45:00,23.79,23.79,23.75,23.77,7400.0,22.6935,22.6935,22.6554,22.6744,7400.0
2013-08-15 10:50:00,23.77,23.78,23.75,23.76,6800.0,22.6744,22.684,22.6554,22.6649,6800.0
2013-08-15 10:55:00,23.77,23.78,23.75,23.78,24400.0,22.6744,22.684,22.6554,22.684,24400.0
2013-08-15 11:00:00,23.78,23.78,23.75,23.77,6600.0,22.684,22.684,22.6554,22.6744,6600.0
2013-08-15 11:05:00,23.77,23.78,23.75,23.77,15400.0,22.6744,22.684,22.6554,22.6744,15400.0
2013-08-15 11:10:00,23.78,23.83,23.78,23.8,5200.0,22.684,22.7317,22.684,22.7031,5200.0
2013-08-15 11:15:00,23.8,23.85,23.8,23.84,11800.0,22.7031,22.7508,22.7031,22.7412,11800.0
2013-08-15 11:20:00,23.82,23.87,23.82,23.85,33800.0,22.7221,22.7698,22.7221,22.7508,33800.0
2013-08-15 11:25:00,23.85,23.86,23.85,23.85,3800.0,22.7508,22.7603,22.7508,22.7508,3800.0
2013-08-15 11:30:00,23.85,23.85,23.82,23.82,11000.0,22.7508,22.7508,22.7221,22.7221,11000.0
2013-08-15 11:35:00,23.82,23.83,23.82,23.82,6200.0,22.7221,22.7317,22.7221,22.7221,6200.0
2013-08-15 11:40:00,23.83,23.85,23.82,23.85,9400.0,22.7317,22.7508,22.7221,22.7508,9400.0
2013-08-15 11:45:00,23.83,23.87,23.83,23.87,5400.0,22.7317,22.7698,22.7317,22.7698,5400.0
2013-08-15 11:50:00,23.86,23.87,23.86,23.86,10600.0,22.7603,22.7698,22.7603,22.7603,10600.0
2013-08-15 11:55:00,23.85,23.88,23.85,23.88,13600.0,22.7508,22.7794,22.7508,22.7794,13600.0
2013-08-15 12:00:00,23.86,23.88,23.85,23.86,27800.0,22.7603,22.7794,22.7508,22.7603,27800.0
2013-08-15 12:05:00,23.86,23.86,23.85,23.86,17400.0,22.7603,22.7603,22.7508,22.7603,17400.0
2013-08-15 12:10:00,23.86,23.88,23.86,23.87,16600.0,22.7603,22.7794,22.7603,22.7698,16600.0
2013-08-15 12:15:00,23.87,23.89,23.86,23.89,7800.0,22.7698,22.7889,22.7603,22.7889,7800.0
2013-08-15 12:20:00,23.88,23.89,23.88,23.89,2400.0,22.7794,22.7889,22.7794,22.7889,2400.0
2013-08-15 12:25:00,23.88,23.88,23.86,23.86,9200.0,22.7794,22.7794,22.7603,22.7603,9200.0
2013-08-15 12:30:00,23.86,23.88,23.86,23.87,11000.0,22.7603,22.7794,22.7603,22.7698,11000.0
2013-08-15 12:35:00,23.88,23.88,23.85,23.86,13000.0,22.7794,22.7794,22.7508,22.7603,13000.0
2013-08-15 12:40:00,23.86,23.89,23.86,23.88,7800.0,22.7603,22.7889,22.7603,22.7794,7800.0
2013-08-15 12:45:00,23.87,23.88,23.86,23.87,6200.0,22.7698,22.7794,22.7603,22.7698,6200.0
2013-08-15 12:50:00,23.86,23.88,23.86,23.88,4400.0,22.7603,22.7794,22.7603,22.7794,4400.0
2013-08-15 12:55:00,23.87,23.88,23.85,23.85,9000.0,22.7698,22.7794,22.7508,22.7508,9000.0
2013-08-15 13:00:00,23.85,23.86,23.84,23.85,7200.0,22.7508,22.7603,22.7412,22.7508,7200.0
2013-08-15 13:05:00,23.85,23.85,23.83,23.83,17000.0,22.7508,22.7508,22.7317,22.7317,17000.0
2013-08-15 13:10:00,23.83,23.83,23.79,23.81,5600.0,22.7317,22.7317,22.6935,22.7126,5600.0
2013-08-15 13:15:00,23.81,23.81,23.8,23.81,12200.0,22.7126,22.7126,22.7031,22.7126,12200.0
2013-08-15 13:20:00,23.8,23.8,23.79,23.8,7200.0,22.7031,22.7031,22.6935,22.7031,7200.0
2013-08-15 13:25:00,23.81,23.82,23.8,23.81,14600.0,22.7126,22.7221,22.7031,22.7126,14600.0
2013-08-15 13:30:00,23.81,23.81,23.79,23.8,3600.0,22.7126,22.7126,22.6935,22.7031,3600.0
2013-08-15 13:35:00,23.81,23.81,23.79,23.79,3600.0,22.7126,22.7126,22.6935,22.6935,3600.0
2013-08-15 13:40:00,23.8,23.81,23.8,23.8,4000.0,22.7031,22.7126,22.7031,22.7031,4000.0
2013-08-15 13:45:00,23.81,23.83,23.8,23.8,7400.0,22.7126,22.7317,22.7031,22.7031,7400.0
2013-08-15 13:50:00,23.81,23.83,23.8,23.8,10800.0,22.7126,22.7317,22.7031,22.7031,10800.0
2013-08-15 13:55:00,23.81,23.81,23.8,23.81,4400.0,22.7126,22.7126,22.7031,22.7126,4400.0
2013-08-15 14:00:00,23.81,23.81,23.79,23.8,11200.0,22.7126,22.7126,22.6935,22.7031,11200.0
2013-08-15 14:05:00,23.81,23.82,23.79,23.8,8800.0,22.7126,22.7221,22.6935,22.7031,8800.0
2013-08-15 14:10:00,23.8,23.82,23.78,23.79,27800.0,22.7031,22.7221,22.684,22.6935,27800.0
2013-08-15 14:15:00,23.79,23.81,23.78,23.79,10200.0,22.6935,22.7126,22.684,22.6935,10200.0
2013-08-15 14:20:00,23.8,23.83,23.79,23.81,33000.0,22.7031,22.7317,22.6935,22.7126,33000.0
2013-08-15 14:25:00,23.81,23.86,23.8,23.83,19000.0,22.7126,22.7603,22.7031,22.7317,19000.0
2013-08-15 14:30:00,23.83,23.86,23.83,23.85,12000.0,22.7317,22.7603,22.7317,22.7508,12000.0
2013-08-15 14:35:00,23.86,23.88,23.86,23.86,7000.0,22.7603,22.7794,22.7603,22.7603,7000.0
2013-08-15 14:40:00,23.85,23.86,23.82,23.85,87800.0,22.7508,22.7603,22.7221,22.7508,87800.0
2013-08-15 14:45:00,23.85,23.85,23.81,23.83,8600.0,22.7508,22.7508,22.7126,22.7317,8600.0
2013-08-15 14:50:00,23.82,23.84,23.8,23.81,15400.0,22.7221,22.7412,22.7031,22.7126,15400.0
2013-08-15 14:55:00,23.82,23.82,23.79,23.8,3800.0,22.7221,22.7221,22.6935,22.7031,3800.0
2013-08-15 15:00:00,23.8,23.81,23.79,23.8,8600.0,22.7031,22.7126,22.6935,22.7031,8600.0
2013-08-15 15:05:00,23.8,23.82,23.8,23.8,15200.0,22.7031,22.7221,22.7031,22.7031,15200.0
2013-08-15 15:10:00,23.8,23.81,23.8,23.8,26200.0,22.7031,22.7126,22.7031,22.7031,26200.0
2013-08-15 15:15:00,23.8,23.81,23.79,23.79,16400.0,22.7031,22.7126,22.6935,22.6935,16400.0
2013-08-15 15:20:00,23.79,23.82,23.79,23.81,28800.0,22.6935,22.7221,22.6935,22.7126,28800.0
2013-08-15 15:25:00,23.81,23.83,23.8,23.82,28000.0,22.7126,22.7317,22.7031,22.7221,28000.0
2013-08-15 15:30:00,23.82,23.85,23.81,23.82,27800.0,22.7221,22.7508,22.7126,22.7221,27800.0
2013-08-15 15:35:00,23.82,23.87,23.82,23.85,48200.0,22.7221,22.7698,22.7221,22.7508,48200.0
2013-08-15 15:40:00,23.86,23.86,23.82,23.83,20800.0,22.7603,22.7603,22.7221,22.7317,20800.0
2013-08-15 15:45:00,23.83,23.86,23.83,23.84,30400.0,22.7317,22.7603,22.7317,22.7412,30400.0
2013-08-15 15:50:00,23.84,23.84,23.83,23.83,30600.0,22.7412,22.7412,22.7317,22.7317,30600.0
2013-08-15 15:55:00,23.83,23.86,23.83,23.86,107400.0,22.7317,22.7603,22.7317,22.7603,107400.0
2013-08-16 09:30:00,23.84,23.89,23.82,23.89,9400.0,22.7412,22.7889,22.7221,22.7889,9400.0
2013-08-16 09:35:00,23.82,23.84,23.79,23.84,600.0,22.7221,22.7412,22.6935,22.7412,600.0
2013-08-16 09:40:00,23.86,23.86,23.8,23.85,4000.0,22.7603,22.7603,22.7031,22.7508,4000.0
2013-08-16 09:45:00,23.84,23.86,23.82,23.86,4800.0,22.7412,22.7603,22.7221,22.7603,4800.0
2013-08-16 09:50:00,23.86,23.88,23.85,23.87,4600.0,22.7603,22.7794,22.7508,22.7698,4600.0
2013-08-16 09:55:00,23.86,23.92,23.83,23.9,14600.0,22.7603,22.8175,22.7317,22.7985,14600.0
2013-08-16 10:00:00,23.93,23.96,23.86,23.96,3600.0,22.8271,22.8557,22.7603,22.8557,3600.0
2013-08-16 10:05:00,23.97,23.98,23.87,23.89,53000.0,22.8652,22.8748,22.7698,22.7889,53000.0
2013-08-16 10:10:00,23.89,23.95,23.85,23.93,13800.0,22.7889,22.8461,22.7508,22.8271,13800.0
2013-08-16 10:15:00,23.92,23.92,23.88,23.91,11200.0,22.8175,22.8175,22.7794,22.808,11200.0
2013-08-16 10:20:00,23.91,23.92,23.9,23.91,14000.0,22.808,22.8175,22.7985,22.808,14000.0
2013-08-16 10:25:00,23.9,23.93,23.86,23.92,9800.0,22.7985,22.8271,22.7603,22.8175,9800.0
2013-08-16 10:30:00,23.91,23.92,23.86,23.88,13400.0,22.808,22.8175,22.7603,22.7794,13400.0
2013-08-16 10:35:00,23.89,23.94,23.89,23.93,4000.0,22.7889,22.8366,22.7889,22.8271,4000.0
2013-08-16 10:40:00,23.95,23.95,23.89,23.91,7000.0,22.8461,22.8461,22.7889,22.808,7000.0
2013-08-16 10:45:00,23.9,23.94,23.89,23.94,4000.0,22.7985,22.8366,22.7889,22.8366,4000.0
2013-08-16 10:50:00,23.94,23.94,23.92,23.92,8200.0,22.8366,22.8366,22.8175,22.8175,8200.0
2013-08-16 10:55:00,23.93,23.93,23.9,23.91,6200.0,22.8271,22.8271,22.7985,22.808,6200.0
2013-08-16 11:00:00,23.92,23.93,23.88,23.93,11000.0,22.8175,22.8271,22.7794,22.8271,11000.0
2013-08-16 11:05:00,23.95,23.96,23.89,23.89,8800.0,22.8461,22.8557,22.7889,22.7889,8800.0
2013-08-16 11:10:00,23.89,23.92,23.88,23.92,9600.0,22.7889,22.8175,22.7794,22.8175,9600.0
2013-08-16 11:15:00,23.93,23.93,23.92,23.92,9400.0,22.8271,22.8271,22.8175,22.8175,9400.0
2013-08-16 11:20:00,23.92,23.92,23.88,23.89,11400.0,22.8175,22.8175,22.7794,22.7889,11400.0
2013-08-16 11:25:00,23.88,23.89,23.86,23.89,13000.0,22.7794,22.7889,22.7603,22.7889,13000.0
2013-08-16 11:30:00,23.9,23.91,23.89,23.89,4200.0,22.7985,22.808,22.7889,22.7889,4200.0
2013-08-16 11:35:00,23.9,23.93,23.9,23.93,5200.0,22.7985,22.8271,22.7985,22.8271,5200.0
2013-08-16 11:40:00,23.94,23.97,23.93,23.96,3400.0,22.8366,22.8652,22.8271,22.8557,3400.0
2013-08-16 11:45:00,23.96,23.96,23.92,23.92,8000.0,22.8557,22.8557,22.8175,22.8175,8000.0
2013-08-16 11:50:00,23.92,23.92,23.89,23.89,4000.0,22.8175,22.8175,22.7889,22.7889,4000.0
2013-08-16 11:55:00,23.89,23.91,23.88,23.91,11600.0,22.7889,22.808,22.7794,22.808,11600.0
2013-08-16 12:00:00,23.9,23.92,23.9,23.92,6200.0,22.7985,22.8175,22.7985,22.8175,6200.0
2013-08-16 12:05:00,23.92,23.93,23.92,23.92,5400.0,22.8175,22.8271,22.8175,22.8175,5400.0
2013-08-16 12:10:00,23.92,23.92,23.91,23.91,5600.0,22.8175,22.8175,22.808,22.808,5600.0
2013-08-16 12:15:00,23.92,23.93,23.92,23.92,8200.0,22.8175,22.8271,22.8175,22.8175,8200.0
2013-08-16 12:20:00,23.91,23.91,23.89,23.89,4400.0,22.808,22.808,22.7889,22.7889,4400.0
2013-08-16 12:25:00,23.9,23.92,23.89,23.91,24000.0,22.7985,22.8175,22.7889,22.808,24000.0
2013-08-16 12:30:00,23.93,23.93,23.91,23.91,6200.0,22.8271,22.8271,22.808,22.808,6200.0
2013-08-16 12:35:00,23.92,23.93,23.91,23.92,7800.0,22.8175,22.8271,22.808,22.8175,7800.0
2013-08-16 12:40:00,23.91,23.92,23.89,23.89,8000.0,22.808,22.8175,22.7889,22.7889,8000.0
2013-08-16 12:45:00,23.89,23.92,23.89,23.92,7000.0,22.7889,22.8175,22.7889,22.8175,7000.0
2013-08-16 12:50:00,23.92,23.93,23.91,23.93,5400.0,22.8175,22.8271,22.808,22.8271,5400.0
2013-08-16 12:55:00,23.93,23.93,23.92,23.93,8800.0,22.8271,22.8271,22.8175,22.8271,8800.0
2013-08-16 13:00:00,23.93,23.93,23.91,23.93,18600.0,22.8271,22.8271,22.808,22.8271,18600.0
2013-08-16 13:05:00,23.93,23.93,23.89,23.92,8400.0,22.8271,22.8271,22.7889,22.8175,8400.0
2013-08-16 13:10:00,23.92,23.93,23.91,23.92,16600.0,22.8175,22.8271,22.808,22.8175,16600.0
2013-08-16 13:15:00,23.92,23.93,23.92,23.93,5400.0,22.8175,22.8271,22.8175,22.8271,5400.0
2013-08-16 13:20:00,23.93,23.95,23.91,23.95,9400.0,22.8271,22.8461,22.808,22.8461,9400.0
2013-08-16 13:25:00,23.95,23.95,23.94,23.95,1600.0,22.8461,22.8461,22.8366,22.8461,1600.0
2013-08-16 13:30:00,23.95,23.95,23.93,23.93,5600.0,22.8461,22.8461,22.8271,22.8271,5600.0
2013-08-16 13:35:00,23.93,23.93,23.9,23.91,19600.0,22.8271,22.8271,22.7985,22.808,19600.0
2013-08-16 13:40:00,23.91,23.91,23.89,23.9,10200.0,22.808,22.808,22.7889,22.7985,10200.0
2013-08-16 13:45:00,23.9,23.93,23.9,23.93,13400.0,22.7985,22.8271,22.7985,22.8271,13400.0
2013-08-16 13:50:00,23.93,23.93,23.93,23.93,5200.0,22.8271,22.8271,22.8271,22.8271,5200.0
2013-08-16 13:55:00,23.93,23.93,23.91,23.92,8800.0,22.8271,22.8271,22.808,22.8175,8800.0
2013-08-16 14:00:00,23.92,23.93,23.92,23.92,5000.0,22.8175,22.8271,22.8175,22.8175,5000.0
2013-08-16 14:05:00,23.92,23.92,23.89,23.89,17000.0,22.8175,22.8175,22.7889,22.7889,17000.0
2013-08-16 14:10:00,23.89,23.9,23.84,23.86,134200.0,22.7889,22.7985,22.7412,22.7603,134200.0
2013-08-16 14:15:00,23.86,23.86,23.85,23.86,4800.0,22.7603,22.7603,22.7508,22.7603,4800.0
2013-08-16 14:20:00,23.86,23.87,23.85,23.85,5600.0,22.7603,22.7698,22.7508,22.7508,5600.0
2013-08-16 14:25:00,23.86,23.88,23.86,23.88,8000.0,22.7603,22.7794,22.7603,22.7794,8000.0
2013-08-16 14:30:00,23.88,23.88,23.85,23.85,23800.0,22.7794,22.7794,22.7508,22.7508,23800.0
2013-08-16 14:35:00,23.85,23.89,23.85,23.88,12600.0,22.7508,22.7889,22.7508,22.7794,12600.0
2013-08-16 14:40:00,23.89,23.9,23.88,23.89,12600.0,22.7889,22.7985,22.7794,22.7889,12600.0
2013-08-16 14:45:00,23.9,23.91,23.89,23.9,8000.0,22.7985,22.808,22.7889,22.7985,8000.0
2013-08-16 14:50:00,23.91,23.93,23.91,23.91,9800.0,22.808,22.8271,22.808,22.808,9800.0
2013-08-16 14:55:00,23.92,23.92,23.89,23.91,7200.0,22.8175,22.8175,22.7889,22.808,7200.0
2013-08-16 15:00:00,23.92,23.92,23.9,23.91,11000.0,22.8175,22.8175,22.7985,22.808,11000.0
2013-08-16 15:05:00,23.9,23.95,23.9,23.95,16600.0,22.7985,22.8461,22.7985,22.8461,16600.0
2013-08-16 15:10:00,23.95,23.96,23.93,23.95,26200.0,22.8461,22.8557,22.8271,22.8461,26200.0
2013-08-16 15:15:00,23.95,23.96,23.93,23.93,14400.0,22.8461,22.8557,22.8271,22.8271,14400.0
2013-08-16 15:20:00,23.94,23.98,23.94,23.97,15400.0,22.8366,22.8748,22.8366,22.8652,15400.0
2013-08-16 15:25:00,23.97,23.97,23.95,23.96,11400.0,22.8652,22.8652,22.8461,22.8557,11400.0
2013-08-16 15:30:00,23.97,23.97,23.95,23.96,12400.0,22.8652,22.8652,22.8461,22.8557,12400.0
2013-08-16 15:35:00,23.96,23.99,23.95,23.98,18200.0,22.8557,22.8843,22.8461,22.8748,18200.0
2013-08-16 15:40:00,23.98,24.0,23.96,24.0,18600.0,22.8748,22.8938,22.8557,22.8938,18600.0
2013-08-16 15:45:00,24.0,24.0,23.97,23.99,36200.0,22.8938,22.8938,22.8652,22.8843,36200.0
2013-08-16 15:50:00,24.0,24.0,23.99,24.0,58800.0,22.8938,22.8938,22.8843,22.8938,58800.0
2013-08-16 15:55:00,24.0,24.0,23.97,23.99,102600.0,22.8938,22.8938,22.8652,22.8843,102600.0
2013-08-19 09:30:00,23.96,24.02,23.86,23.86,7200.0,22.8557,22.9129,22.7603,22.7603,7200.0
2013-08-19 09:35:00,23.86,23.98,23.86,23.98,7000.0,22.7603,22.8748,22.7603,22.8748,7000.0
2013-08-19 09:40:00,23.98,24.0,23.93,24.0,5800.0,22.8748,22.8938,22.8271,22.8938,5800.0
2013-08-19 09:45:00,24.0,24.03,23.99,24.0,106600.0,22.8938,22.9225,22.8843,22.8938,106600.0
2013-08-19 09:50:00,24.02,24.08,24.0,24.06,15200.0,22.9129,22.9702,22.8938,22.9511,15200.0
2013-08-19 09:55:00,24.05,24.07,24.01,24.01,11600.0,22.9415,22.9606,22.9034,22.9034,11600.0
2013-08-19 10:00:00,24.01,24.04,24.0,24.01,8200.0,22.9034,22.932,22.8938,22.9034,8200.0
2013-08-19 10:05:00,24.01,24.02,24.0,24.01,6600.0,22.9034,22.9129,22.8938,22.9034,6600.0
2013-08-19 10:10:00,24.01,24.03,24.0,24.03,23200.0,22.9034,22.9225,22.8938,22.9225,23200.0
2013-08-19 10:15:00,24.01,24.07,23.99,24.04,16400.0,22.9034,22.9606,22.8843,22.932,16400.0
2013-08-19 10:20:00,24.04,24.04,23.98,24.0,6000.0,22.932,22.932,22.8748,22.8938,6000.0
2013-08-19 10:25:00,23.99,24.02,23.98,24.02,13600.0,22.8843,22.9129,22.8748,22.9129,13600.0
2013-08-19 10:30:00,24.0,24.04,24.0,24.01,5000.0,22.8938,22.932,22.8938,22.9034,5000.0
2013-08-19 10:35:00,24.0,24.05,24.0,24.05,7600.0,22.8938,22.9415,22.8938,22.9415,7600.0
2013-08-19 10:40:00,24.04,24.05,24.02,24.02,2800.0,22.932,22.9415,22.9129,22.9129,2800.0
2013-08-19 10:45:00,24.02,24.04,24.02,24.03,1800.0,22.9129,22.932,22.9129,22.9225,1800.0
2013-08-19 10:50:00,24.03,24.05,24.03,24.03,5200.0,22.9225,22.9415,22.9225,22.9225,5200.0
2013-08-19 10:55:00,24.05,24.06,24.03,24.04,6200.0,22.9415,22.9511,22.9225,22.932,6200.0
2013-08-19 11:00:00,24.03,24.03,24.02,24.02,8200.0,22.9225,22.9225,22.9129,22.9129,8200.0
2013-08-19 11:05:00,24.01,24.05,24.01,24.03,10400.0,22.9034,22.9415,22.9034,22.9225,10400.0
2013-08-19 11:10:00,24.03,24.07,24.03,24.06,22200.0,22.9225,22.9606,22.9225,22.9511,22200.0
2013-08-19 11:15:00,24.06,24.07,24.02,24.02,10800.0,22.9511,22.9606,22.9129,22.9129,10800.0
2013-08-19 11:20:00,24.01,24.05,24.0,24.01,7800.0,22.9034,22.9415,22.8938,22.9034,7800.0
2013-08-19 11:25:00,24.02,24.05,24.02,24.05,21400.0,22.9129,22.9415,22.9129,22.9415,21400.0
2013-08-19 11:30:00,24.04,24.06,24.03,24.06,13000.0,22.932,22.9511,22.9225,22.9511,13000.0
2013-08-19 11:35:00,24.05,24.05,24.0,24.03,14000.0,22.9415,22.9415,22.8938,22.9225,14000.0
2013-08-19 11:40:00,24.02,24.05,24.02,24.04,6400.0,22.9129,22.9415,22.9129,22.932,6400.0
2013-08-19 11:45:00,24.04,24.04,24.02,24.02,4000.0,22.932,22.932,22.9129,22.9129,4000.0
2013-08-19 11:50:00,24.02,24.02,24.0,24.0,7600.0,22.9129,22.9129,22.8938,22.8938,7600.0
2013-08-19 11:55:00,24.0,24.02,24.0,24.0,7400.0,22.8938,22.9129,22.8938,22.8938,7400.0
2013-08-19 12:00:00,24.0,24.03,24.0,24.03,9200.0,22.8938,22.9225,22.8938,22.9225,9200.0
2013-08-19 12:05:00,24.02,24.04,24.02,24.03,6200.0,22.9129,22.932,22.9129,22.9225,6200.0
2013-08-19 12:10:00,24.02,24.04,24.02,24.03,5600.0,22.9129,22.932,22.9129,22.9225,5600.0
2013-08-19 12:15:00,24.03,24.05,24.02,24.04,5800.0,22.9225,22.9415,22.9129,22.932,5800.0
2013-08-19 12:20:00,24.04,24.04,24.0,24.0,7600.0,22.932,22.932,22.8938,22.8938,7600.0
2013-08-19 12:25:00,24.0,24.02,24.0,24.02,12600.0,22.8938,22.9129,22.8938,22.9129,12600.0
2013-08-19 12:30:00,24.02,24.04,24.02,24.03,9200.0,22.9129,22.932,22.9129,22.9225,9200.0
2013-08-19 12:35:00,24.04,24.04,24.0,24.0,6000.0,22.932,22.932,22.8938,22.8938,6000.0
2013-08-19 12:40:00,24.01,24.02,24.0,24.0,9600.0,22.9034,22.9129,22.8938,22.8938,9600.0
2013-08-19 12:45:00,24.01,24.03,24.0,24.01,5800.0,22.9034,22.9225,22.8938,22.9034,5800.0
2013-08-19 12:50:00,24.02,24.02,24.01,24.02,6600.0,22.9129,22.9129,22.9034,22.9129,6600.0
2013-08-19 12:55:00,24.01,24.02,24.01,24.02,4200.0,22.9034,22.9129,22.9034,22.9129,4200.0
2013-08-19 13:00:00,24.02,24.02,24.0,24.0,4600.0,22.9129,22.9129,22.8938,22.8938,4600.0
2013-08-19 13:05:00,24.0,24.03,24.0,24.01,7400.0,22.8938,22.9225,22.8938,22.9034,7400.0
2013-08-19 13:10:00,24.02,24.04,24.02,24.02,6800.0,22.9129,22.932,22.9129,22.9129,6800.0
2013-08-19 13:15:00,24.02,24.03,24.01,24.03,11600.0,22.9129,22.9225,22.9034,22.9225,11600.0
2013-08-19 13:20:00,24.03,24.04,24.03,24.03,9200.0,22.9225,22.932,22.9225,22.9225,9200.0
2013-08-19 13:25:00,24.03,24.03,24.01,24.03,6600.0,22.9225,22.9225,22.9034,22.9225,6600.0
2013-08-19 13:30:00,24.03,24.03,24.02,24.02,10000.0,22.9225,22.9225,22.9129,22.9129,10000.0
2013-08-19 13:35:00,24.02,24.02,24.0,24.01,10600.0,22.9129,22.9129,22.8938,22.9034,10600.0
2013-08-19 13:40:00,24.01,24.01,24.0,24.0,13200.0,22.9034,22.9034,22.8938,22.8938,13200.0
2013-08-19 13:45:00,24.0,24.0,24.0,24.0,11600.0,22.8938,22.8938,22.8938,22.8938,11600.0
2013-08-19 13:50:00,24.0,24.02,24.0,24.02,25000.0,22.8938,22.9129,22.8938,22.9129,25000.0
2013-08-19 13:55:00,24.01,24.02,24.0,24.02,10000.0,22.9034,22.9129,22.8938,22.9129,10000.0
2013-08-19 14:00:00,24.02,24.02,24.0,24.0,12400.0,22.9129,22.9129,22.8938,22.8938,12400.0
2013-08-19 14:05:00,24.0,24.03,24.0,24.02,12800.0,22.8938,22.9225,22.8938,22.9129,12800.0
2013-08-19 14:10:00,24.02,24.02,24.0,24.02,8400.0,22.9129,22.9129,22.8938,22.9129,8400.0
2013-08-19 14:15:00,24.02,24.02,24.0,24.0,10000.0,22.9129,22.9129,22.8938,22.8938,10000.0
2013-08-19 14:20:00,24.0,24.02,24.0,24.0,7800.0,22.8938,22.9129,22.8938,22.8938,7800.0
2013-08-19 14:25:00,24.01,24.01,24.0,24.0,11200.0,22.9034,22.9034,22.8938,22.8938,11200.0
2013-08-19 14:30:00,24.0,24.01,24.0,24.0,24200.0,22.8938,22.9034,22.8938,22.8938,24200.0
2013-08-19 14:35:00,24.0,24.0,23.99,24.0,121600.0,22.8938,22.8938,22.8843,22.8938,121600.0
2013-08-19 14:40:00,24.0,24.0,23.98,23.99,17600.0,22.8938,22.8938,22.8748,22.8843,17600.0
2013-08-19 14:45:00,23.99,23.99,23.95,23.95,11600.0,22.8843,22.8843,22.8461,22.8461,11600.0
2013-08-19 14:50:00,23.95,23.96,23.93,23.96,27400.0,22.8461,22.8557,22.8271,22.8557,27400.0
2013-08-19 14:55:00,23.95,23.98,23.93,23.98,15400.0,22.8461,22.8748,22.8271,22.8748,15400.0
2013-08-19 15:00:00,23.97,23.98,23.96,23.97,13400.0,22.8652,22.8748,22.8557,22.8652,13400.0
2013-08-19 15:05:00,23.96,23.96,23.95,23.95,7800.0,22.8557,22.8557,22.8461,22.8461,7800.0
2013-08-19 15:10:00,23.95,23.97,23.95,23.97,22400.0,22.8461,22.8652,22.8461,22.8652,22400.0
2013-08-19 15:15:00,23.97,24.0,23.97,23.99,14200.0,22.8652,22.8938,22.8652,22.8843,14200.0
2013-08-19 15:20:00,23.98,24.0,23.98,24.0,29000.0,22.8748,22.8938,22.8748,22.8938,29000.0
2013-08-19 15:25:00,24.0,24.02,24.0,24.01,17000.0,22.8938,22.9129,22.8938,22.9034,17000.0
2013-08-19 15:30:00,24.01,24.02,24.0,24.0,8800.0,22.9034,22.9129,22.8938,22.8938,8800.0
2013-08-19 15:35:00,24.0,24.0,24.0,24.0,25600.0,22.8938,22.8938,22.8938,22.8938,25600.0
2013-08-19 15:40:00,24.0,24.0,23.98,23.99,39000.0,22.8938,22.8938,22.8748,22.8843,39000.0
2013-08-19 15:45:00,23.99,23.99,23.97,23.98,30600.0,22.8843,22.8843,22.8652,22.8748,30600.0
2013-08-19 15:50:00,23.98,24.0,23.96,23.96,25400.0,22.8748,22.8938,22.8557,22.8557,25400.0
2013-08-19 15:55:00,23.96,23.99,23.96,23.96,93400.0,22.8557,22.8843,22.8557,22.8557,93400.0
2013-08-20 09:30:00,23.93,23.99,23.79,23.84,57000.0,22.8271,22.8843,22.6935,22.7412,57000.0
2013-08-20 09:35:00,23.82,23.89,23.79,23.89,24600.0,22.7221,22.7889,22.6935,22.7889,24600.0
2013-08-20 09:40:00,23.88,23.98,23.87,23.93,26600.0,22.7794,22.8748,22.7698,22.8271,26600.0
2013-08-20 09:45:00,23.93,24.0,23.93,23.99,15000.0,22.8271,22.8938,22.8271,22.8843,15000.0
2013-08-20 09:50:00,23.98,24.01,23.98,24.01,17600.0,22.8748,22.9034,22.8748,22.9034,17600.0
2013-08-20 09:55:00,24.0,24.04,23.98,24.0,30600.0,22.8938,22.932,22.8748,22.8938,30600.0
2013-08-20 10:00:00,24.02,24.05,24.0,24.02,4800.0,22.9129,22.9415,22.8938,22.9129,4800.0
2013-08-20 10:05:00,24.02,24.04,24.01,24.02,5000.0,22.9129,22.932,22.9034,22.9129,5000.0
2013-08-20 10:10:00,24.02,24.05,24.02,24.02,5400.0,22.9129,22.9415,22.9129,22.9129,5400.0
2013-08-20 10:15:00,24.03,24.04,24.0,24.04,21800.0,22.9225,22.932,22.8938,22.932,21800.0
2013-08-20 10:20:00,24.06,24.11,24.04,24.1,23800.0,22.9511,22.9988,22.932,22.9892,23800.0
2013-08-20 10:25:00,24.07,24.13,24.07,24.1,19000.0,22.9606,23.0179,22.9606,22.9892,19000.0
2013-08-20 10:30:00,24.09,24.13,24.08,24.11,32800.0,22.9797,23.0179,22.9702,22.9988,32800.0
2013-08-20 10:35:00,24.13,24.15,24.11,24.15,21200.0,23.0179,23.0369,22.9988,23.0369,21200.0
2013-08-20 10:40:00,24.16,24.17,24.15,24.15,1000.0,23.0465,23.056,23.0369,23.0369,1000.0
2013-08-20 10:45:00,24.16,24.18,24.15,24.16,3600.0,23.0465,23.0655,23.0369,23.0465,3600.0
2013-08-20 10:50:00,24.17,24.17,24.11,24.11,15600.0,23.056,23.056,22.9988,22.9988,15600.0
2013-08-20 10:55:00,24.11,24.13,24.09,24.11,15600.0,22.9988,23.0179,22.9797,22.9988,15600.0
2013-08-20 11:00:00,24.11,24.11,24.0,24.02,36200.0,22.9988,22.9988,22.8938,22.9129,36200.0
2013-08-20 11:05:00,24.01,24.05,24.0,24.05,20200.0,22.9034,22.9415,22.8938,22.9415,20200.0
2013-08-20 11:10:00,24.05,24.08,24.05,24.08,4000.0,22.9415,22.9702,22.9415,22.9702,4000.0
2013-08-20 11:15:00,24.07,24.08,24.01,24.04,5200.0,22.9606,22.9702,22.9034,22.932,5200.0
2013-08-20 11:20:00,24.04,24.05,24.04,24.05,1000.0,22.932,22.9415,22.932,22.9415,1000.0
2013-08-20 11:25:00,24.06,24.06,24.05,24.05,1600.0,22.9511,22.9511,22.9415,22.9415,1600.0
2013-08-20 11:30:00,24.05,24.08,24.05,24.08,5400.0,22.9415,22.9702,22.9415,22.9702,5400.0
2013-08-20 11:35:00,24.07,24.09,24.06,24.07,33400.0,22.9606,22.9797,22.9511,22.9606,33400.0
2013-08-20 11:40:00,24.08,24.08,24.08,24.08,2200.0,22.9702,22.9702,22.9702,22.9702,2200.0
2013-08-20 11:45:00,24.08,24.1,24.07,24.09,6200.0,22.9702,22.9892,22.9606,22.9797,6200.0
2013-08-20 11:50:00,24.09,24.12,24.09,24.09,16200.0,22.9797,23.0083,22.9797,22.9797,16200.0
2013-08-20 11:55:00,24.09,24.1,24.09,24.1,3800.0,22.9797,22.9892,22.9797,22.9892,3800.0
2013-08-20 12:00:00,24.1,24.13,24.1,24.1,13000.0,22.9892,23.0179,22.9892,22.9892,13000.0
2013-08-20 12:05:00,24.1,24.1,24.1,24.1,8400.0,22.9892,22.9892,22.9892,22.9892,8400.0
2013-08-20 12:10:00,24.1,24.13,24.1,24.13,6000.0,22.9892,23.0179,22.9892,23.0179,6000.0
2013-08-20 12:15:00,24.13,24.13,24.12,24.13,1800.0,23.0179,23.0179,23.0083,23.0179,1800.0
2013-08-20 12:20:00,24.15,24.15,24.15,24.15,6400.0,23.0369,23.0369,23.0369,23.0369,6400.0
2013-08-20 12:25:00,24.14,24.14,24.11,24.11,13000.0,23.0274,23.0274,22.9988,22.9988,13000.0
2013-08-20 12:30:00,24.13,24.13,24.1,24.1,10400.0,23.0179,23.0179,22.9892,22.9892,10400.0
2013-08-20 12:35:00,24.1,24.11,24.1,24.1,2600.0,22.9892,22.9988,22.9892,22.9892,2600.0
2013-08-20 12:40:00,24.1,24.1,24.09,24.09,8400.0,22.9892,22.9892,22.9797,22.9797,8400.0
2013-08-20 12:45:00,24.09,24.11,24.08,24.11,14200.0,22.9797,22.9988,22.9702,22.9988,14200.0
2013-08-20 12:50:00,24.11,24.11,24.09,24.1,10200.0,22.9988,22.9988,22.9797,22.9892,10200.0
2013-08-20 12:55:00,24.1,24.13,24.1,24.13,5400.0,22.9892,23.0179,22.9892,23.0179,5400.0
2013-08-20 13:00:00,24.13,24.14,24.12,24.14,25000.0,23.0179,23.0274,23.0083,23.0274,25000.0
2013-08-20 13:05:00,24.15,24.15,24.14,24.14,7800.0,23.0369,23.0369,23.0274,23.0274,7800.0
2013-08-20 13:10:00,24.14,24.14,24.14,24.14,4400.0,23.0274,23.0274,23.0274,23.0274,4400.0
2013-08-20 13:15:00,24.14,24.14,24.14,24.14,1400.0,23.0274,23.0274,23.0274,23.0274,1400.0
2013-08-20 13:20:00,24.15,24.16,24.15,24.16,50200.0,23.0369,23.0465,23.0369,23.0465,50200.0
2013-08-20 13:25:00,24.16,24.16,24.14,24.15,30600.0,23.0465,23.0465,23.0274,23.0369,30600.0
2013-08-20 13:30:00,24.14,24.15,24.14,24.14,11600.0,23.0274,23.0369,23.0274,23.0274,11600.0
2013-08-20 13:35:00,24.14,24.16,24.13,24.15,28000.0,23.0274,23.0465,23.0179,23.0369,28000.0
2013-08-20 13:40:00,24.15,24.15,24.15,24.15,2400.0,23.0369,23.0369,23.0369,23.0369,2400.0
2013-08-20 13:45:00,24.15,24.16,24.14,24.16,10800.0,23.0369,23.0465,23.0274,23.0465,10800.0
2013-08-20 13:50:00,24.16,24.16,24.15,24.15,3800.0,23.0465,23.0465,23.0369,23.0369,3800.0
2013-08-20 13:55:00,24.15,24.16,24.15,24.15,4400.0,23.0369,23.0465,23.0369,23.0369,4400.0
2013-08-20 14:00:00,24.15,24.16,24.15,24.16,4000.0,23.0369,23.0465,23.0369,23.0465,4000.0
2013-08-20 14:05:00,24.17,24.18,24.17,24.18,9400.0,23.056,23.0655,23.056,23.0655,9400.0
2013-08-20 14:10:00,24.18,24.18,24.18,24.18,1400.0,23.0655,23.0655,23.0655,23.0655,1400.0
2013-08-20 14:15:00,24.18,24.19,24.18,24.19,2200.0,23.0655,23.0751,23.0655,23.0751,2200.0
2013-08-20 14:20:00,24.19,24.19,24.17,24.18,12800.0,23.0751,23.0751,23.056,23.0655,12800.0
2013-08-20 14:25:00,24.19,24.2,24.18,24.2,13400.0,23.0751,23.0846,23.0655,23.0846,13400.0
2013-08-20 14:30:00,24.2,24.2,24.19,24.19,5200.0,23.0846,23.0846,23.0751,23.0751,5200.0
2013-08-20 14:35:00,24.19,24.19,24.18,24.18,8600.0,23.0751,23.0751,23.0655,23.0655,8600.0
2013-08-20 14:40:00,24.18,24.18,24.18,24.18,5600.0,23.0655,23.0655,23.0655,23.0655,5600.0
2013-08-20 14:45:00,24.18,24.18,24.16,24.17,8200.0,23.0655,23.0655,23.0465,23.056,8200.0
2013-08-20 14:50:00,24.18,24.18,24.18,24.18,2400.0,23.0655,23.0655,23.0655,23.0655,2400.0
2013-08-20 14:55:00,24.18,24.18,24.18,24.18,8000.0,23.0655,23.0655,23.0655,23.0655,8000.0
2013-08-20 15:00:00,24.17,24.17,24.16,24.16,5000.0,23.056,23.056,23.0465,23.0465,5000.0
2013-08-20 15:05:00,24.16,24.18,24.16,24.18,3000.0,23.0465,23.0655,23.0465,23.0655,3000.0
2013-08-20 15:10:00,24.18,24.18,24.17,24.17,9800.0,23.0655,23.0655,23.056,23.056,9800.0
2013-08-20 15:15:00,24.17,24.2,24.17,24.2,12000.0,23.056,23.0846,23.056,23.0846,12000.0
2013-08-20 15:20:00,24.2,24.21,24.2,24.21,17200.0,23.0846,23.0942,23.0846,23.0942,17200.0
2013-08-20 15:25:00,24.21,24.23,24.21,24.23,15800.0,23.0942,23.1132,23.0942,23.1132,15800.0
2013-08-20 15:30:00,24.22,24.23,24.21,24.21,11400.0,23.1037,23.1132,23.0942,23.0942,11400.0
2013-08-20 15:35:00,24.21,24.24,24.21,24.24,14600.0,23.0942,23.1228,23.0942,23.1228,14600.0
2013-08-20 15:40:00,24.24,24.24,24.23,24.24,20600.0,23.1228,23.1228,23.1132,23.1228,20600.0
2013-08-20 15:45:00,24.24,24.24,24.21,24.21,24200.0,23.1228,23.1228,23.0942,23.0942,24200.0
2013-08-20 15:50:00,24.21,24.21,24.2,24.2,33400.0,23.0942,23.0942,23.0846,23.0846,33400.0
2013-08-20 15:55:00,24.2,24.21,24.19,24.19,114600.0,23.0846,23.0942,23.0751,23.0751,114600.0
2013-08-21 09:30:00,24.1,24.16,24.0,24.05,16400.0,22.9892,23.0465,22.8938,22.9415,16400.0
2013-08-21 09:35:00,24.05,24.1,24.04,24.1,3000.0,22.9415,22.9892,22.932,22.9892,3000.0
2013-08-21 09:40:00,24.1,24.15,24.08,24.15,4200.0,22.9892,23.0369,22.9702,23.0369,4200.0
2013-08-21 09:45:00,24.14,24.2,24.14,24.16,4600.0,23.0274,23.0846,23.0274,23.0465,4600.0
2013-08-21 09:50:00,24.17,24.17,24.15,24.15,1800.0,23.056,23.056,23.0369,23.0369,1800.0
2013-08-21 09:55:00,24.13,24.16,24.1,24.11,4000.0,23.0179,23.0465,22.9892,22.9988,4000.0
2013-08-21 10:00:00,24.1,24.18,24.09,24.16,10600.0,22.9892,23.0655,22.9797,23.0465,10600.0
2013-08-21 10:05:00,24.16,24.16,24.15,24.15,1600.0,23.0465,23.0465,23.0369,23.0369,1600.0
2013-08-21 10:10:00,24.14,24.14,24.09,24.09,2800.0,23.0274,23.0274,22.9797,22.9797,2800.0
2013-08-21 10:15:00,24.09,24.13,24.09,24.13,4000.0,22.9797,23.0179,22.9797,23.0179,4000.0
2013-08-21 10:20:00,24.13,24.19,24.13,24.16,4400.0,23.0179,23.0751,23.0179,23.0465,4400.0
2013-08-21 10:25:00,24.16,24.16,24.11,24.15,15200.0,23.0465,23.0465,22.9988,23.0369,15200.0
2013-08-21 10:30:00,24.15,24.15,24.14,24.14,1800.0,23.0369,23.0369,23.0274,23.0274,1800.0
2013-08-21 10:35:00,24.15,24.15,24.13,24.13,2600.0,23.0369,23.0369,23.0179,23.0179,2600.0
2013-08-21 10:40:00,24.14,24.17,24.14,24.17,2600.0,23.0274,23.056,23.0274,23.056,2600.0
2013-08-21 10:45:00,24.18,24.18,24.14,24.15,103600.0,23.0655,23.0655,23.0274,23.0369,103600.0
2013-08-21 10:50:00,24.14,24.14,24.13,24.13,5000.0,23.0274,23.0274,23.0179,23.0179,5000.0
2013-08-21 10:55:00,24.13,24.13,24.09,24.09,5600.0,23.0179,23.0179,22.9797,22.9797,5600.0
2013-08-21 11:00:00,24.08,24.11,24.08,24.1,8000.0,22.9702,22.9988,22.9702,22.9892,8000.0
2013-08-21 11:05:00,24.1,24.1,24.09,24.1,8000.0,22.9892,22.9892,22.9797,22.9892,8000.0
2013-08-21 11:10:00,24.1,24.13,24.1,24.11,15000.0,22.9892,23.0179,22.9892,22.9988,15000.0
2013-08-21 11:15:00,24.13,24.13,24.12,24.12,4200.0,23.0179,23.0179,23.0083,23.0083,4200.0
2013-08-21 11:20:00,24.12,24.12,24.11,24.12,5600.0,23.0083,23.0083,22.9988,23.0083,5600.0
2013-08-21 11:25:00,24.11,24.13,24.11,24.13,6200.0,22.9988,23.0179,22.9988,23.0179,6200.0
2013-08-21 11:30:00,24.13,24.14,24.12,24.13,4000.0,23.0179,23.0274,23.0083,23.0179,4000.0
2013-08-21 11:35:00,24.13,24.14,24.13,24.14,7000.0,23.0179,23.0274,23.0179,23.0274,7000.0
2013-08-21 11:40:00,24.14,24.16,24.12,24.16,8800.0,23.0274,23.0465,23.0083,23.0465,8800.0
2013-08-21 11:45:00,24.16,24.16,24.14,24.14,6600.0,23.0465,23.0465,23.0274,23.0274,6600.0
2013-08-21 11:50:00,24.14,24.14,24.13,24.14,5800.0,23.0274,23.0274,23.0179,23.0274,5800.0
2013-08-21 11:55:00,24.14,24.15,24.13,24.15,3600.0,23.0274,23.0369,23.0179,23.0369,3600.0
2013-08-21 12:00:00,24.14,24.17,24.14,24.17,10600.0,23.0274,23.056,23.0274,23.056,10600.0
2013-08-21 12:05:00,24.17,24.17,24.15,24.16,2400.0,23.056,23.056,23.0369,23.0465,2400.0
2013-08-21 12:10:00,24.15,24.17,24.15,24.17,5400.0,23.0369,23.056,23.0369,23.056,5400.0
2013-08-21 12:15:00,24.18,24.2,24.18,24.19,4800.0,23.0655,23.0846,23.0655,23.0751,4800.0
2013-08-21 12:20:00,24.2,24.2,24.18,24.2,3400.0,23.0846,23.0846,23.0655,23.0846,3400.0
2013-08-21 12:25:00,24.19,24.19,24.17,24.17,3800.0,23.0751,23.0751,23.056,23.056,3800.0
2013-08-21 12:30:00,24.18,24.18,24.16,24.17,7200.0,23.0655,23.0655,23.0465,23.056,7200.0
2013-08-21 12:35:00,24.17,24.17,24.16,24.17,5600.0,23.056,23.056,23.0465,23.056,5600.0
2013-08-21 12:40:00,24.17,24.18,24.16,24.17,5400.0,23.056,23.0655,23.0465,23.056,5400.0
2013-08-21 12:45:00,24.18,24.18,24.17,24.18,1600.0,23.0655,23.0655,23.056,23.0655,1600.0
2013-08-21 12:50:00,24.17,24.18,24.17,24.18,15000.0,23.056,23.0655,23.056,23.0655,15000.0
2013-08-21 12:55:00,24.18,24.18,24.18,24.18,6200.0,23.0655,23.0655,23.0655,23.0655,6200.0
2013-08-21 13:00:00,24.17,24.18,24.17,24.17,3800.0,23.056,23.0655,23.056,23.056,3800.0
2013-08-21 13:05:00,24.17,24.18,24.16,24.17,13800.0,23.056,23.0655,23.0465,23.056,13800.0
2013-08-21 13:10:00,24.17,24.17,24.16,24.17,4000.0,23.056,23.056,23.0465,23.056,4000.0
2013-08-21 13:15:00,24.18,24.18,24.18,24.18,2800.0,23.0655,23.0655,23.0655,23.0655,2800.0
2013-08-21 13:20:00,24.18,24.18,24.17,24.17,3200.0,23.0655,23.0655,23.056,23.056,3200.0
2013-08-21 13:25:00,24.16,24.17,24.15,24.16,3400.0,23.0465,23.056,23.0369,23.0465,3400.0
2013-08-21 13:30:00,24.17,24.17,24.16,24.17,6000.0,23.056,23.056,23.0465,23.056,6000.0
2013-08-21 13:35:00,24.16,24.17,24.16,24.17,5400.0,23.0465,23.056,23.0465,23.056,5400.0
2013-08-21 13:40:00,24.17,24.18,24.17,24.17,3800.0,23.056,23.0655,23.056,23.056,3800.0
2013-08-21 13:45:00,24.18,24.18,24.17,24.17,2200.0,23.0655,23.0655,23.056,23.056,2200.0
2013-08-21 13:50:00,24.18,24.18,24.17,24.18,2200.0,23.0655,23.0655,23.056,23.0655,2200.0
2013-08-21 13:55:00,24.18,24.18,24.18,24.18,3800.0,23.0655,23.0655,23.0655,23.0655,3800.0
2013-08-21 14:00:00,24.18,24.2,24.13,24.13,31600.0,23.0655,23.0846,23.0179,23.0179,31600.0
2013-08-21 14:05:00,24.12,24.17,24.08,24.17,34200.0,23.0083,23.056,22.9702,23.056,34200.0
2013-08-21 14:10:00,24.16,24.19,24.14,24.18,7800.0,23.0465,23.0751,23.0274,23.0655,7800.0
2013-08-21 14:15:00,24.17,24.25,24.17,24.23,23000.0,23.056,23.1323,23.056,23.1132,23000.0
2013-08-21 14:20:00,24.21,24.21,24.15,24.18,7800.0,23.0942,23.0942,23.0369,23.0655,7800.0
2013-08-21 14:25:00,24.2,24.24,24.2,24.23,6200.0,23.0846,23.1228,23.0846,23.1132,6200.0
2013-08-21 14:30:00,24.24,24.29,24.24,24.28,14600.0,23.1228,23.1705,23.1228,23.1609,14600.0
2013-08-21 14:35:00,24.28,24.31,24.28,24.29,22000.0,23.1609,23.1896,23.1609,23.1705,22000.0
2013-08-21 14:40:00,24.29,24.29,24.28,24.29,10000.0,23.1705,23.1705,23.1609,23.1705,10000.0
2013-08-21 14:45:00,24.29,24.3,24.28,24.29,5800.0,23.1705,23.18,23.1609,23.1705,5800.0
2013-08-21 14:50:00,24.3,24.3,24.27,24.28,3600.0,23.18,23.18,23.1514,23.1609,3600.0
2013-08-21 14:55:00,24.27,24.27,24.25,24.25,2000.0,23.1514,23.1514,23.1323,23.1323,2000.0
2013-08-21 15:00:00,24.27,24.27,24.25,24.25,16000.0,23.1514,23.1514,23.1323,23.1323,16000.0
2013-08-21 15:05:00,24.26,24.27,24.25,24.25,2400.0,23.1419,23.1514,23.1323,23.1323,2400.0
2013-08-21 15:10:00,24.25,24.26,24.24,24.26,9400.0,23.1323,23.1419,23.1228,23.1419,9400.0
2013-08-21 15:15:00,24.26,24.26,24.25,24.25,14200.0,23.1419,23.1419,23.1323,23.1323,14200.0
2013-08-21 15:20:00,24.24,24.25,24.24,24.25,18400.0,23.1228,23.1323,23.1228,23.1323,18400.0
2013-08-21 15:25:00,24.24,24.25,24.23,24.24,18800.0,23.1228,23.1323,23.1132,23.1228,18800.0
2013-08-21 15:30:00,24.24,24.27,24.24,24.27,21200.0,23.1228,23.1514,23.1228,23.1514,21200.0
2013-08-21 15:35:00,24.27,24.27,24.25,24.25,30000.0,23.1514,23.1514,23.1323,23.1323,30000.0
2013-08-21 15:40:00,24.25,24.25,24.22,24.23,25800.0,23.1323,23.1323,23.1037,23.1132,25800.0
2013-08-21 15:45:00,24.23,24.23,24.21,24.21,44600.0,23.1132,23.1132,23.0942,23.0942,44600.0
2013-08-21 15:50:00,24.21,24.22,24.19,24.19,33000.0,23.0942,23.1037,23.0751,23.0751,33000.0
2013-08-21 15:55:00,24.19,24.21,24.15,24.21,145000.0,23.0751,23.0942,23.0369,23.0942,145000.0
2013-08-22 09:30:00,24.18,24.26,24.18,24.23,15000.0,23.0655,23.1419,23.0655,23.1132,15000.0
2013-08-22 09:35:00,24.23,24.35,24.23,24.35,9800.0,23.1132,23.2277,23.1132,23.2277,9800.0
2013-08-22 09:40:00,24.35,24.36,24.33,24.34,6400.0,23.2277,23.2373,23.2086,23.2182,6400.0
2013-08-22 09:45:00,24.32,24.35,24.32,24.33,1400.0,23.1991,23.2277,23.1991,23.2086,1400.0
2013-08-22 09:50:00,24.35,24.35,24.32,24.32,1400.0,23.2277,23.2277,23.1991,23.1991,1400.0
2013-08-22 09:55:00,24.31,24.34,24.31,24.34,3000.0,23.1896,23.2182,23.1896,23.2182,3000.0
2013-08-22 10:00:00,24.35,24.35,24.3,24.3,4000.0,23.2277,23.2277,23.18,23.18,4000.0
2013-08-22 10:05:00,24.3,24.32,24.23,24.23,3600.0,23.18,23.1991,23.1132,23.1132,3600.0
2013-08-22 10:10:00,24.24,24.28,24.24,24.28,3200.0,23.1228,23.1609,23.1228,23.1609,3200.0
2013-08-22 10:15:00,24.31,24.31,24.3,24.31,1200.0,23.1896,23.1896,23.18,23.1896,1200.0
2013-08-22 10:20:00,24.31,24.34,24.31,24.33,2600.0,23.1896,23.2182,23.1896,23.2086,2600.0
2013-08-22 10:25:00,24.34,24.36,24.33,24.36,5200.0,23.2182,23.2373,23.2086,23.2373,5200.0
2013-08-22 10:30:00,24.36,24.36,24.31,24.33,19400.0,23.2373,23.2373,23.1896,23.2086,19400.0
2013-08-22 10:35:00,24.33,24.33,24.31,24.31,1200.0,23.2086,23.2086,23.1896,23.1896,1200.0
2013-08-22 10:40:00,24.28,24.35,24.28,24.35,4400.0,23.1609,23.2277,23.1609,23.2277,4400.0
2013-08-22 10:45:00,24.34,24.34,24.33,24.33,600.0,23.2182,23.2182,23.2086,23.2086,600.0
2013-08-22 10:50:00,24.3,24.3,24.28,24.29,1400.0,23.18,23.18,23.1609,23.1705,1400.0
2013-08-22 10:55:00,24.29,24.29,24.26,24.26,2200.0,23.1705,23.1705,23.1419,23.1419,2200.0
2013-08-22 11:00:00,24.28,24.28,24.28,24.28,200.0,23.1609,23.1609,23.1609,23.1609,200.0
2013-08-22 11:05:00,24.28,24.3,24.28,24.3,7200.0,23.1609,23.18,23.1609,23.18,7200.0
2013-08-22 11:10:00,24.31,24.31,24.3,24.3,600.0,23.1896,23.1896,23.18,23.18,600.0
2013-08-22 11:15:00,24.29,24.31,24.29,24.31,4200.0,23.1705,23.1896,23.1705,23.1896,4200.0
2013-08-22 11:20:00,24.32,24.34,24.27,24.28,37000.0,23.1991,23.2182,23.1514,23.1609,37000.0
2013-08-22 11:25:00,24.25,24.27,24.25,24.27,4800.0,23.1323,23.1514,23.1323,23.1514,4800.0
2013-08-22 11:30:00,24.27,24.29,24.27,24.28,4200.0,23.1514,23.1705,23.1514,23.1609,4200.0
2013-08-22 11:35:00,24.28,24.28,24.26,24.28,8800.0,23.1609,23.1609,23.1419,23.1609,8800.0
2013-08-22 11:40:00,24.28,24.29,24.27,24.28,7800.0,23.1609,23.1705,23.1514,23.1609,7800.0
2013-08-22 11:45:00,24.28,24.32,24.28,24.32,15000.0,23.1609,23.1991,23.1609,23.1991,15000.0
2013-08-22 11:50:00,24.32,24.32,24.32,24.32,2800.0,23.1991,23.1991,23.1991,23.1991,2800.0
2013-08-22 11:55:00,24.32,24.34,24.32,24.32,4400.0,23.1991,23.2182,23.1991,23.1991,4400.0
2013-08-22 12:00:00,24.34,24.34,24.32,24.32,23000.0,23.2182,23.2182,23.1991,23.1991,23000.0
2013-08-22 12:05:00,24.32,24.34,24.32,24.33,3600.0,23.1991,23.2182,23.1991,23.2086,3600.0
2013-08-22 12:10:00,24.34,24.34,24.34,24.34,200.0,23.2182,23.2182,23.2182,23.2182,200.0
2013-08-22 12:15:00,24.33,24.33,24.33,24.33,2400.0,23.2086,23.2086,23.2086,23.2086,2400.0
2013-08-22 12:20:00,24.34,24.35,24.33,24.34,1800.0,23.2182,23.2277,23.2086,23.2182,1800.0
2013-08-22 12:25:00,24.35,24.35,24.34,24.35,1800.0,23.2277,23.2277,23.2182,23.2277,1800.0
2013-08-22 12:30:00,24.34,24.34,24.33,24.33,1000.0,23.2182,23.2182,23.2086,23.2086,1000.0
2013-08-22 12:35:00,24.34,24.34,24.33,24.33,1400.0,23.2182,23.2182,23.2086,23.2086,1400.0
2013-08-22 12:40:00,24.33,24.33,24.33,24.33,0.0,23.2086,23.2086,23.2086,23.2086,0.0
2013-08-22 12:45:00,24.33,24.33,24.32,24.32,1400.0,23.2086,23.2086,23.1991,23.1991,1400.0
2013-08-22 12:50:00,24.32,24.32,24.32,24.32,200.0,23.1991,23.1991,23.1991,23.1991,200.0
2013-08-22 12:55:00,24.3,24.31,24.25,24.27,10800.0,23.18,23.1896,23.1323,23.1514,10800.0
2013-08-22 13:00:00,24.26,24.27,24.25,24.27,2000.0,23.1419,23.1514,23.1323,23.1514,2000.0
2013-08-22 13:05:00,24.28,24.38,24.28,24.38,34400.0,23.1609,23.2563,23.1609,23.2563,34400.0
2013-08-22 13:10:00,24.36,24.38,24.36,24.36,2600.0,23.2373,23.2563,23.2373,23.2373,2600.0
2013-08-22 13:15:00,24.36,24.36,24.36,24.36,0.0,23.2373,23.2373,23.2373,23.2373,0.0
2013-08-22 13:20:00,24.36,24.36,24.36,24.36,0.0,23.2373,23.2373,23.2373,23.2373,0.0
2013-08-22 13:25:00,24.39,24.39,24.39,24.39,400.0,23.2659,23.2659,23.2659,23.2659,400.0
2013-08-22 13:30:00,24.39,24.4,24.39,24.4,1000.0,23.2659,23.2754,23.2659,23.2754,1000.0
2013-08-22 13:35:00,24.4,24.4,24.4,24.4,0.0,23.2754,23.2754,23.2754,23.2754,0.0
2013-08-22 13:40:00,24.4,24.4,24.4,24.4,0.0,23.2754,23.2754,23.2754,23.2754,0.0
2013-08-22 13:45:00,24.4,24.4,24.4,24.4,200.0,23.2754,23.2754,23.2754,23.2754,200.0
2013-08-22 13:50:00,24.41,24.41,24.38,24.39,3200.0,23.2849,23.2849,23.2563,23.2659,3200.0
2013-08-22 13:55:00,24.41,24.45,24.41,24.43,2400.0,23.2849,23.3231,23.2849,23.304,2400.0
2013-08-22 14:00:00,24.44,24.48,24.42,24.46,11000.0,23.3136,23.3517,23.2945,23.3326,11000.0
2013-08-22 14:05:00,24.46,24.47,24.45,24.46,4400.0,23.3326,23.3422,23.3231,23.3326,4400.0
2013-08-22 14:10:00,24.44,24.44,24.43,24.43,1200.0,23.3136,23.3136,23.304,23.304,1200.0
2013-08-22 14:15:00,24.43,24.43,24.43,24.43,0.0,23.304,23.304,23.304,23.304,0.0
2013-08-22 14:20:00,24.45,24.45,24.45,24.45,800.0,23.3231,23.3231,23.3231,23.3231,800.0
2013-08-22 14:25:00,24.45,24.45,24.45,24.45,200.0,23.3231,23.3231,23.3231,23.3231,200.0
2013-08-22 14:30:00,24.46,24.46,24.46,24.46,200.0,23.3326,23.3326,23.3326,23.3326,200.0
2013-08-22 14:35:00,24.46,24.47,24.46,24.47,1400.0,23.3326,23.3422,23.3326,23.3422,1400.0
2013-08-22 14:40:00,24.47,24.47,24.47,24.47,2400.0,23.3422,23.3422,23.3422,23.3422,2400.0
2013-08-22 14:45:00,24.47,24.47,24.47,24.47,1200.0,23.3422,23.3422,23.3422,23.3422,1200.0
2013-08-22 14:50:00,24.48,24.48,24.48,24.48,1200.0,23.3517,23.3517,23.3517,23.3517,1200.0
2013-08-22 14:55:00,24.48,24.49,24.47,24.49,4200.0,23.3517,23.3613,23.3422,23.3613,4200.0
2013-08-22 15:00:00,24.47,24.48,24.47,24.47,3000.0,23.3422,23.3517,23.3422,23.3422,3000.0
2013-08-22 15:05:00,24.46,24.46,24.45,24.45,600.0,23.3326,23.3326,23.3231,23.3231,600.0
2013-08-22 15:10:00,24.46,24.46,24.46,24.46,200.0,23.3326,23.3326,23.3326,23.3326,200.0
2013-08-22 15:15:00,24.48,24.5,24.48,24.48,2600.0,23.3517,23.3708,23.3517,23.3517,2600.0
2013-08-22 15:20:00,24.47,24.47,24.46,24.46,800.0,23.3422,23.3422,23.3326,23.3326,800.0
2013-08-22 15:25:00,24.47,24.5,24.46,24.46,5400.0,23.3422,23.3708,23.3326,23.3326,5400.0
2013-08-22 15:30:00,24.47,24.47,24.44,24.44,7000.0,23.3422,23.3422,23.3136,23.3136,7000.0
2013-08-22 15:35:00,24.43,24.45,24.43,24.43,29600.0,23.304,23.3231,23.304,23.304,29600.0
2013-08-22 15:40:00,24.44,24.44,24.42,24.42,8400.0,23.3136,23.3136,23.2945,23.2945,8400.0
2013-08-22 15:45:00,24.43,24.43,24.41,24.43,23600.0,23.304,23.304,23.2849,23.304,23600.0
2013-08-22 15:50:00,24.43,24.43,24.4,24.41,18200.0,23.304,23.304,23.2754,23.2849,18200.0
2013-08-22 15:55:00,24.41,24.45,24.4,24.45,78600.0,23.2849,23.3231,23.2754,23.3231,78600.0
2013-08-23 09:30:00,24.5,24.5,24.43,24.46,7200.0,23.3708,23.3708,23.304,23.3326,7200.0
2013-08-23 09:35:00,24.46,24.46,24.35,24.38,5600.0,23.3326,23.3326,23.2277,23.2563,5600.0
2013-08-23 09:40:00,24.39,24.39,24.34,24.34,2400.0,23.2659,23.2659,23.2182,23.2182,2400.0
2013-08-23 09:45:00,24.35,24.38,24.35,24.36,16600.0,23.2277,23.2563,23.2277,23.2373,16600.0
2013-08-23 09:50:00,24.38,24.39,24.36,24.39,2200.0,23.2563,23.2659,23.2373,23.2659,2200.0
2013-08-23 09:55:00,24.38,24.43,24.34,24.41,7000.0,23.2563,23.304,23.2182,23.2849,7000.0
2013-08-23 10:00:00,24.4,24.42,24.31,24.36,9200.0,23.2754,23.2945,23.1896,23.2373,9200.0
2013-08-23 10:05:00,24.39,24.42,24.34,24.42,4800.0,23.2659,23.2945,23.2182,23.2945,4800.0
2013-08-23 10:10:00,24.41,24.43,24.38,24.41,22000.0,23.2849,23.304,23.2563,23.2849,22000.0
2013-08-23 10:15:00,24.43,24.45,24.43,24.45,2000.0,23.304,23.3231,23.304,23.3231,2000.0
2013-08-23 10:20:00,24.45,24.47,24.41,24.43,8600.0,23.3231,23.3422,23.2849,23.304,8600.0
2013-08-23 10:25:00,24.43,24.46,24.41,24.43,10600.0,23.304,23.3326,23.2849,23.304,10600.0
2013-08-23 10:30:00,24.42,24.45,24.42,24.45,8000.0,23.2945,23.3231,23.2945,23.3231,8000.0
2013-08-23 10:35:00,24.45,24.48,24.44,24.47,4400.0,23.3231,23.3517,23.3136,23.3422,4400.0
2013-08-23 10:40:00,24.46,24.48,24.46,24.48,2200.0,23.3326,23.3517,23.3326,23.3517,2200.0
2013-08-23 10:45:00,24.46,24.47,24.43,24.43,10200.0,23.3326,23.3422,23.304,23.304,10200.0
2013-08-23 10:50:00,24.45,24.45,24.43,24.45,4200.0,23.3231,23.3231,23.304,23.3231,4200.0
2013-08-23 10:55:00,24.47,24.5,24.47,24.49,4200.0,23.3422,23.3708,23.3422,23.3613,4200.0
2013-08-23 11:00:00,24.48,24.49,24.44,24.45,6200.0,23.3517,23.3613,23.3136,23.3231,6200.0
2013-08-23 11:05:00,24.45,24.46,24.44,24.44,3400.0,23.3231,23.3326,23.3136,23.3136,3400.0
2013-08-23 11:10:00,24.43,24.43,24.42,24.42,1400.0,23.304,23.304,23.2945,23.2945,1400.0
2013-08-23 11:15:00,24.43,24.43,24.41,24.42,4800.0,23.304,23.304,23.2849,23.2945,4800.0
2013-08-23 11:20:00,24.42,24.43,24.41,24.42,9600.0,23.2945,23.304,23.2849,23.2945,9600.0
2013-08-23 11:25:00,24.41,24.42,24.41,24.42,1800.0,23.2849,23.2945,23.2849,23.2945,1800.0
2013-08-23 11:30:00,24.43,24.43,24.42,24.42,600.0,23.304,23.304,23.2945,23.2945,600.0
2013-08-23 11:35:00,24.42,24.44,24.4,24.42,13200.0,23.2945,23.3136,23.2754,23.2945,13200.0
2013-08-23 11:40:00,24.42,24.42,24.42,24.42,600.0,23.2945,23.2945,23.2945,23.2945,600.0
2013-08-23 11:45:00,24.43,24.45,24.43,24.44,8400.0,23.304,23.3231,23.304,23.3136,8400.0
2013-08-23 11:50:00,24.43,24.45,24.43,24.44,2000.0,23.304,23.3231,23.304,23.3136,2000.0
2013-08-23 11:55:00,24.45,24.45,24.43,24.43,4400.0,23.3231,23.3231,23.304,23.304,4400.0
2013-08-23 12:00:00,24.45,24.47,24.45,24.47,2800.0,23.3231,23.3422,23.3231,23.3422,2800.0
2013-08-23 12:05:00,24.47,24.48,24.47,24.47,2000.0,23.3422,23.3517,23.3422,23.3422,2000.0
2013-08-23 12:10:00,24.46,24.46,24.44,24.45,4200.0,23.3326,23.3326,23.3136,23.3231,4200.0
2013-08-23 12:15:00,24.44,24.45,24.43,24.44,2800.0,23.3136,23.3231,23.304,23.3136,2800.0
2013-08-23 12:20:00,24.45,24.45,24.44,24.45,4800.0,23.3231,23.3231,23.3136,23.3231,4800.0
2013-08-23 12:25:00,24.46,24.47,24.45,24.47,6200.0,23.3326,23.3422,23.3231,23.3422,6200.0
2013-08-23 12:30:00,24.47,24.47,24.45,24.46,4600.0,23.3422,23.3422,23.3231,23.3326,4600.0
2013-08-23 12:35:00,24.45,24.47,24.45,24.46,6800.0,23.3231,23.3422,23.3231,23.3326,6800.0
2013-08-23 12:40:00,24.47,24.47,24.46,24.46,1000.0,23.3422,23.3422,23.3326,23.3326,1000.0
2013-08-23 12:45:00,24.47,24.47,24.45,24.46,6800.0,23.3422,23.3422,23.3231,23.3326,6800.0
2013-08-23 12:50:00,24.45,24.46,24.44,24.46,8600.0,23.3231,23.3326,23.3136,23.3326,8600.0
2013-08-23 12:55:00,24.45,24.47,24.44,24.47,24400.0,23.3231,23.3422,23.3136,23.3422,24400.0
2013-08-23 13:00:00,24.47,24.47,24.46,24.47,5000.0,23.3422,23.3422,23.3326,23.3422,5000.0
2013-08-23 13:05:00,24.47,24.47,24.46,24.47,3400.0,23.3422,23.3422,23.3326,23.3422,3400.0
2013-08-23 13:10:00,24.47,24.47,24.46,24.46,6000.0,23.3422,23.3422,23.3326,23.3326,6000.0
2013-08-23 13:15:00,24.46,24.49,24.46,24.47,5600.0,23.3326,23.3613,23.3326,23.3422,5600.0
2013-08-23 13:20:00,24.47,24.48,24.47,24.48,2600.0,23.3422,23.3517,23.3422,23.3517,2600.0
2013-08-23 13:25:00,24.48,24.48,24.48,24.48,1600.0,23.3517,23.3517,23.3517,23.3517,1600.0
2013-08-23 13:30:00,24.48,24.48,24.47,24.47,4000.0,23.3517,23.3517,23.3422,23.3422,4000.0
2013-08-23 13:35:00,24.47,24.47,24.47,24.47,2600.0,23.3422,23.3422,23.3422,23.3422,2600.0
2013-08-23 13:40:00,24.47,24.48,24.47,24.48,11000.0,23.3422,23.3517,23.3422,23.3517,11000.0
2013-08-23 13:45:00,24.48,24.48,24.47,24.47,1000.0,23.3517,23.3517,23.3422,23.3422,1000.0
2013-08-23 13:50:00,24.47,24.48,24.47,24.48,4400.0,23.3422,23.3517,23.3422,23.3517,4400.0
2013-08-23 13:55:00,24.49,24.49,24.48,24.48,5400.0,23.3613,23.3613,23.3517,23.3517,5400.0
2013-08-23 14:00:00,24.48,24.48,24.46,24.46,6600.0,23.3517,23.3517,23.3326,23.3326,6600.0
2013-08-23 14:05:00,24.46,24.46,24.46,24.46,600.0,23.3326,23.3326,23.3326,23.3326,600.0
2013-08-23 14:10:00,24.46,24.46,24.46,24.46,3400.0,23.3326,23.3326,23.3326,23.3326,3400.0
2013-08-23 14:15:00,24.46,24.47,24.46,24.47,13600.0,23.3326,23.3422,23.3326,23.3422,13600.0
2013-08-23 14:20:00,24.47,24.49,24.47,24.48,101600.0,23.3422,23.3613,23.3422,23.3517,101600.0
2013-08-23 14:25:00,24.47,24.47,24.47,24.47,800.0,23.3422,23.3422,23.3422,23.3422,800.0
2013-08-23 14:30:00,24.47,24.47,24.47,24.47,3400.0,23.3422,23.3422,23.3422,23.3422,3400.0
2013-08-23 14:35:00,24.47,24.48,24.47,24.48,4400.0,23.3422,23.3517,23.3422,23.3517,4400.0
2013-08-23 14:40:00,24.47,24.47,24.47,24.47,5600.0,23.3422,23.3422,23.3422,23.3422,5600.0
2013-08-23 14:45:00,24.46,24.47,24.46,24.47,5600.0,23.3326,23.3422,23.3326,23.3422,5600.0
2013-08-23 14:50:00,24.47,24.47,24.46,24.46,3600.0,23.3422,23.3422,23.3326,23.3326,3600.0
2013-08-23 14:55:00,24.46,24.48,24.46,24.47,4400.0,23.3326,23.3517,23.3326,23.3422,4400.0
2013-08-23 15:00:00,24.47,24.48,24.47,24.48,2200.0,23.3422,23.3517,23.3422,23.3517,2200.0
2013-08-23 15:05:00,24.47,24.48,24.47,24.47,5600.0,23.3422,23.3517,23.3422,23.3422,5600.0
2013-08-23 15:10:00,24.46,24.47,24.46,24.46,16000.0,23.3326,23.3422,23.3326,23.3326,16000.0
2013-08-23 15:15:00,24.46,24.47,24.46,24.47,56800.0,23.3326,23.3422,23.3326,23.3422,56800.0
2013-08-23 15:20:00,24.46,24.47,24.46,24.46,12000.0,23.3326,23.3422,23.3326,23.3326,12000.0
2013-08-23 15:25:00,24.47,24.48,24.46,24.47,27400.0,23.3422,23.3517,23.3326,23.3422,27400.0
2013-08-23 15:30:00,24.48,24.48,24.46,24.46,11200.0,23.3517,23.3517,23.3326,23.3326,11200.0
2013-08-23 15:35:00,24.47,24.47,24.45,24.46,10400.0,23.3422,23.3422,23.3231,23.3326,10400.0
2013-08-23 15:40:00,24.46,24.46,24.45,24.46,24000.0,23.3326,23.3326,23.3231,23.3326,24000.0
2013-08-23 15:45:00,24.46,24.5,24.46,24.5,19200.0,23.3326,23.3708,23.3326,23.3708,19200.0
2013-08-23 15:50:00,24.5,24.5,24.48,24.49,13000.0,23.3708,23.3708,23.3517,23.3613,13000.0
2013-08-23 15:55:00,24.49,24.5,24.48,24.49,27400.0,23.3613,23.3708,23.3517,23.3613,27400.0
2013-08-26 09:30:00,24.5,24.5,24.47,24.47,9400.0,23.3708,23.3708,23.3422,23.3422,9400.0
2013-08-26 09:35:00,24.48,24.48,24.48,24.48,600.0,23.3517,23.3517,23.3517,23.3517,600.0
2013-08-26 09:40:00,24.47,24.49,24.47,24.49,1800.0,23.3422,23.3613,23.3422,23.3613,1800.0
2013-08-26 09:45:00,24.49,24.5,24.43,24.45,13000.0,23.3613,23.3708,23.304,23.3231,13000.0
2013-08-26 09:50:00,24.48,24.52,24.48,24.5,3600.0,23.3517,23.3899,23.3517,23.3708,3600.0
2013-08-26 09:55:00,24.51,24.54,24.51,24.54,3200.0,23.3803,23.409,23.3803,23.409,3200.0
2013-08-26 10:00:00,24.55,24.56,24.54,24.55,1800.0,23.4185,23.428,23.409,23.4185,1800.0
2013-08-26 10:05:00,24.57,24.64,24.57,24.6,3800.0,23.4376,23.5043,23.4376,23.4662,3800.0
2013-08-26 10:10:00,24.61,24.66,24.61,24.65,3000.0,23.4757,23.5234,23.4757,23.5139,3000.0
2013-08-26 10:15:00,24.66,24.68,24.65,24.65,4400.0,23.5234,23.5425,23.5139,23.5139,4400.0
2013-08-26 10:20:00,24.62,24.65,24.61,24.65,1400.0,23.4853,23.5139,23.4757,23.5139,1400.0
2013-08-26 10:25:00,24.66,24.67,24.61,24.63,13600.0,23.5234,23.533,23.4757,23.4948,13600.0
2013-08-26 10:30:00,24.64,24.64,24.6,24.6,2000.0,23.5043,23.5043,23.4662,23.4662,2000.0
2013-08-26 10:35:00,24.61,24.62,24.6,24.61,2600.0,23.4757,23.4853,23.4662,23.4757,2600.0
2013-08-26 10:40:00,24.62,24.62,24.61,24.62,1800.0,23.4853,23.4853,23.4757,23.4853,1800.0
2013-08-26 10:45:00,24.62,24.63,24.6,24.6,1800.0,23.4853,23.4948,23.4662,23.4662,1800.0
2013-08-26 10:50:00,24.61,24.62,24.58,24.58,13200.0,23.4757,23.4853,23.4471,23.4471,13200.0
2013-08-26 10:55:00,24.6,24.61,24.6,24.61,1600.0,23.4662,23.4757,23.4662,23.4757,1600.0
2013-08-26 11:00:00,24.61,24.64,24.61,24.61,3800.0,23.4757,23.5043,23.4757,23.4757,3800.0
2013-08-26 11:05:00,24.61,24.62,24.61,24.61,1200.0,23.4757,23.4853,23.4757,23.4757,1200.0
2013-08-26 11:10:00,24.61,24.62,24.6,24.62,9000.0,23.4757,23.4853,23.4662,23.4853,9000.0
2013-08-26 11:15:00,24.64,24.65,24.64,24.64,5600.0,23.5043,23.5139,23.5043,23.5043,5600.0
2013-08-26 11:20:00,24.65,24.66,24.64,24.64,2600.0,23.5139,23.5234,23.5043,23.5043,2600.0
2013-08-26 11:25:00,24.65,24.66,24.63,24.65,2200.0,23.5139,23.5234,23.4948,23.5139,2200.0
2013-08-26 11:30:00,24.66,24.66,24.61,24.62,4800.0,23.5234,23.5234,23.4757,23.4853,4800.0
2013-08-26 11:35:00,24.61,24.63,24.57,24.57,4800.0,23.4757,23.4948,23.4376,23.4376,4800.0
2013-08-26 11:40:00,24.57,24.59,24.56,24.56,4400.0,23.4376,23.4566,23.428,23.428,4400.0
2013-08-26 11:45:00,24.56,24.56,24.54,24.56,2200.0,23.428,23.428,23.409,23.428,2200.0
2013-08-26 11:50:00,24.54,24.56,24.54,24.54,3000.0,23.409,23.428,23.409,23.409,3000.0
2013-08-26 11:55:00,24.55,24.56,24.54,24.55,1800.0,23.4185,23.428,23.409,23.4185,1800.0
2013-08-26 12:00:00,24.55,24.55,24.53,24.54,2200.0,23.4185,23.4185,23.3994,23.409,2200.0
2013-08-26 12:05:00,24.54,24.55,24.51,24.51,6400.0,23.409,23.4185,23.3803,23.3803,6400.0
2013-08-26 12:10:00,24.5,24.52,24.5,24.5,3200.0,23.3708,23.3899,23.3708,23.3708,3200.0
2013-08-26 12:15:00,24.51,24.53,24.5,24.53,4600.0,23.3803,23.3994,23.3708,23.3994,4600.0
2013-08-26 12:20:00,24.53,24.55,24.5,24.55,17200.0,23.3994,23.4185,23.3708,23.4185,17200.0
2013-08-26 12:25:00,24.54,24.57,24.54,24.57,3200.0,23.409,23.4376,23.409,23.4376,3200.0
2013-08-26 12:30:00,24.58,24.6,24.57,24.6,2200.0,23.4471,23.4662,23.4376,23.4662,2200.0
2013-08-26 12:35:00,24.59,24.6,24.59,24.59,3400.0,23.4566,23.4662,23.4566,23.4566,3400.0
2013-08-26 12:40:00,24.59,24.61,24.59,24.6,2000.0,23.4566,23.4757,23.4566,23.4662,2000.0
2013-08-26 12:45:00,24.6,24.6,24.59,24.6,211600.0,23.4662,23.4662,23.4566,23.4662,211600.0
2013-08-26 12:50:00,24.6,24.6,24.6,24.6,1400.0,23.4662,23.4662,23.4662,23.4662,1400.0
2013-08-26 12:55:00,24.6,24.61,24.6,24.61,2200.0,23.4662,23.4757,23.4662,23.4757,2200.0
2013-08-26 13:00:00,24.61,24.61,24.61,24.61,1600.0,23.4757,23.4757,23.4757,23.4757,1600.0
2013-08-26 13:05:00,24.62,24.64,24.61,24.64,8200.0,23.4853,23.5043,23.4757,23.5043,8200.0
2013-08-26 13:10:00,24.63,24.63,24.61,24.61,4200.0,23.4948,23.4948,23.4757,23.4757,4200.0
2013-08-26 13:15:00,24.61,24.64,24.61,24.62,2600.0,23.4757,23.5043,23.4757,23.4853,2600.0
2013-08-26 13:20:00,24.62,24.62,24.61,24.61,2200.0,23.4853,23.4853,23.4757,23.4757,2200.0
2013-08-26 13:25:00,24.61,24.62,24.59,24.6,3200.0,23.4757,23.4853,23.4566,23.4662,3200.0
2013-08-26 13:30:00,24.6,24.6,24.57,24.58,2400.0,23.4662,23.4662,23.4376,23.4471,2400.0
2013-08-26 13:35:00,24.58,24.59,24.58,24.59,1400.0,23.4471,23.4566,23.4471,23.4566,1400.0
2013-08-26 13:40:00,24.57,24.57,24.55,24.56,3800.0,23.4376,23.4376,23.4185,23.428,3800.0
2013-08-26 13:45:00,24.56,24.57,24.54,24.55,3000.0,23.428,23.4376,23.409,23.4185,3000.0
2013-08-26 13:50:00,24.56,24.56,24.54,24.55,3400.0,23.428,23.428,23.409,23.4185,3400.0
2013-08-26 13:55:00,24.56,24.58,24.55,24.58,4600.0,23.428,23.4471,23.4185,23.4471,4600.0
2013-08-26 14:00:00,24.57,24.57,24.56,24.57,4000.0,23.4376,23.4376,23.428,23.4376,4000.0
2013-08-26 14:05:00,24.57,24.58,24.55,24.55,11800.0,23.4376,23.4471,23.4185,23.4185,11800.0
2013-08-26 14:10:00,24.56,24.58,24.56,24.57,12000.0,23.428,23.4471,23.428,23.4376,12000.0
2013-08-26 14:15:00,24.57,24.58,24.55,24.57,7400.0,23.4376,23.4471,23.4185,23.4376,7400.0
2013-08-26 14:20:00,24.57,24.58,24.53,24.53,12000.0,23.4376,23.4471,23.3994,23.3994,12000.0
2013-08-26 14:25:00,24.54,24.54,24.52,24.53,9400.0,23.409,23.409,23.3899,23.3994,9400.0
2013-08-26 14:30:00,24.53,24.54,24.5,24.5,6400.0,23.3994,23.409,23.3708,23.3708,6400.0
2013-08-26 14:35:00,24.5,24.52,24.5,24.5,11600.0,23.3708,23.3899,23.3708,23.3708,11600.0
2013-08-26 14:40:00,24.5,24.54,24.5,24.53,6400.0,23.3708,23.409,23.3708,23.3994,6400.0
2013-08-26 14:45:00,24.53,24.54,24.53,24.53,7400.0,23.3994,23.409,23.3994,23.3994,7400.0
2013-08-26 14:50:00,24.53,24.57,24.53,24.56,7800.0,23.3994,23.4376,23.3994,23.428,7800.0
2013-08-26 14:55:00,24.57,24.58,24.57,24.58,7000.0,23.4376,23.4471,23.4376,23.4471,7000.0
2013-08-26 15:00:00,24.58,24.58,24.57,24.57,4400.0,23.4471,23.4471,23.4376,23.4376,4400.0
2013-08-26 15:05:00,24.57,24.58,24.55,24.57,9800.0,23.4376,23.4471,23.4185,23.4376,9800.0
2013-08-26 15:10:00,24.56,24.56,24.5,24.5,12200.0,23.428,23.428,23.3708,23.3708,12200.0
2013-08-26 15:15:00,24.5,24.5,24.47,24.5,12800.0,23.3708,23.3708,23.3422,23.3708,12800.0
2013-08-26 15:20:00,24.5,24.5,24.44,24.46,16800.0,23.3708,23.3708,23.3136,23.3326,16800.0
2013-08-26 15:25:00,24.46,24.47,24.43,24.47,201800.0,23.3326,23.3422,23.304,23.3422,201800.0
2013-08-26 15:30:00,24.48,24.52,24.47,24.51,16800.0,23.3517,23.3899,23.3422,23.3803,16800.0
2013-08-26 15:35:00,24.5,24.52,24.48,24.51,20600.0,23.3708,23.3899,23.3517,23.3803,20600.0
2013-08-26 15:40:00,24.5,24.54,24.49,24.53,23000.0,23.3708,23.409,23.3613,23.3994,23000.0
2013-08-26 15:45:00,24.52,24.53,24.5,24.5,22000.0,23.3899,23.3994,23.3708,23.3708,22000.0
2013-08-26 15:50:00,24.5,24.53,24.49,24.53,26800.0,23.3708,23.3994,23.3613,23.3994,26800.0
2013-08-26 15:55:00,24.52,24.53,24.49,24.51,43200.0,23.3899,23.3994,23.3613,23.3803,43200.0
2013-08-27 09:30:00,24.33,24.36,24.32,24.33,7400.0,23.2086,23.2373,23.1991,23.2086,7400.0
2013-08-27 09:35:00,24.28,24.3,24.27,24.3,2200.0,23.1609,23.18,23.1514,23.18,2200.0
2013-08-27 09:40:00,24.3,24.33,24.3,24.33,17800.0,23.18,23.2086,23.18,23.2086,17800.0
2013-08-27 09:45:00,24.33,24.38,24.31,24.36,2600.0,23.2086,23.2563,23.1896,23.2373,2600.0
2013-08-27 09:50:00,24.36,24.37,24.32,24.34,3000.0,23.2373,23.2468,23.1991,23.2182,3000.0
2013-08-27 09:55:00,24.35,24.35,24.24,24.28,4800.0,23.2277,23.2277,23.1228,23.1609,4800.0
2013-08-27 10:00:00,24.3,24.33,24.28,24.31,6600.0,23.18,23.2086,23.1609,23.1896,6600.0
2013-08-27 10:05:00,24.32,24.33,24.26,24.31,5600.0,23.1991,23.2086,23.1419,23.1896,5600.0
2013-08-27 10:10:00,24.31,24.35,24.31,24.35,2600.0,23.1896,23.2277,23.1896,23.2277,2600.0
2013-08-27 10:15:00,24.35,24.36,24.32,24.36,12200.0,23.2277,23.2373,23.1991,23.2373,12200.0
2013-08-27 10:20:00,24.35,24.36,24.33,24.34,9200.0,23.2277,23.2373,23.2086,23.2182,9200.0
2013-08-27 10:25:00,24.33,24.36,24.31,24.33,7600.0,23.2086,23.2373,23.1896,23.2086,7600.0
2013-08-27 10:30:00,24.33,24.35,24.32,24.34,42600.0,23.2086,23.2277,23.1991,23.2182,42600.0
2013-08-27 10:35:00,24.33,24.33,24.28,24.33,12200.0,23.2086,23.2086,23.1609,23.2086,12200.0
2013-08-27 10:40:00,24.34,24.35,24.33,24.35,5000.0,23.2182,23.2277,23.2086,23.2277,5000.0
2013-08-27 10:45:00,24.35,24.35,24.3,24.32,7200.0,23.2277,23.2277,23.18,23.1991,7200.0
2013-08-27 10:50:00,24.32,24.32,24.29,24.3,6000.0,23.1991,23.1991,23.1705,23.18,6000.0
2013-08-27 10:55:00,24.31,24.36,24.31,24.36,400.0,23.1896,23.2373,23.1896,23.2373,400.0
2013-08-27 11:00:00,24.36,24.38,24.36,24.38,2400.0,23.2373,23.2563,23.2373,23.2563,2400.0
2013-08-27 11:05:00,24.38,24.38,24.32,24.34,4200.0,23.2563,23.2563,23.1991,23.2182,4200.0
2013-08-27 11:10:00,24.33,24.33,24.31,24.31,12600.0,23.2086,23.2086,23.1896,23.1896,12600.0
2013-08-27 11:15:00,24.31,24.31,24.31,24.31,1800.0,23.1896,23.1896,23.1896,23.1896,1800.0
2013-08-27 11:20:00,24.31,24.32,24.3,24.3,8400.0,23.1896,23.1991,23.18,23.18,8400.0
2013-08-27 11:25:00,24.3,24.32,24.28,24.31,7800.0,23.18,23.1991,23.1609,23.1896,7800.0
2013-08-27 11:30:00,24.31,24.31,24.27,24.27,4800.0,23.1896,23.1896,23.1514,23.1514,4800.0
2013-08-27 11:35:00,24.26,24.26,24.23,24.25,3800.0,23.1419,23.1419,23.1132,23.1323,3800.0
2013-08-27 11:40:00,24.25,24.25,24.22,24.22,3400.0,23.1323,23.1323,23.1037,23.1037,3400.0
2013-08-27 11:45:00,24.23,24.23,24.21,24.22,4600.0,23.1132,23.1132,23.0942,23.1037,4600.0
2013-08-27 11:50:00,24.22,24.23,24.21,24.21,5000.0,23.1037,23.1132,23.0942,23.0942,5000.0
2013-08-27 11:55:00,24.22,24.22,24.21,24.22,2800.0,23.1037,23.1037,23.0942,23.1037,2800.0
2013-08-27 12:00:00,24.24,24.24,24.19,24.19,8000.0,23.1228,23.1228,23.0751,23.0751,8000.0
2013-08-27 12:05:00,24.2,24.2,24.18,24.19,3600.0,23.0846,23.0846,23.0655,23.0751,3600.0
2013-08-27 12:10:00,24.19,24.2,24.18,24.18,3800.0,23.0751,23.0846,23.0655,23.0655,3800.0
2013-08-27 12:15:00,24.17,24.17,24.16,24.16,4000.0,23.056,23.056,23.0465,23.0465,4000.0
2013-08-27 12:20:00,24.16,24.18,24.16,24.17,2600.0,23.0465,23.0655,23.0465,23.056,2600.0
2013-08-27 12:25:00,24.16,24.17,24.15,24.17,3200.0,23.0465,23.056,23.0369,23.056,3200.0
2013-08-27 12:30:00,24.16,24.17,24.16,24.17,3000.0,23.0465,23.056,23.0465,23.056,3000.0
2013-08-27 12:35:00,24.17,24.18,24.17,24.18,5200.0,23.056,23.0655,23.056,23.0655,5200.0
2013-08-27 12:40:00,24.18,24.18,24.14,24.14,3800.0,23.0655,23.0655,23.0274,23.0274,3800.0
2013-08-27 12:45:00,24.15,24.16,24.15,24.16,1200.0,23.0369,23.0465,23.0369,23.0465,1200.0
2013-08-27 12:50:00,24.17,24.18,24.17,24.18,2200.0,23.056,23.0655,23.056,23.0655,2200.0
2013-08-27 12:55:00,24.2,24.2,24.16,24.16,5400.0,23.0846,23.0846,23.0465,23.0465,5400.0
2013-08-27 13:00:00,24.16,24.16,24.15,24.16,1200.0,23.0465,23.0465,23.0369,23.0465,1200.0
2013-08-27 13:05:00,24.16,24.17,24.15,24.15,3600.0,23.0465,23.056,23.0369,23.0369,3600.0
2013-08-27 13:10:00,24.16,24.16,24.15,24.15,4600.0,23.0465,23.0465,23.0369,23.0369,4600.0
2013-08-27 13:15:00,24.15,24.15,24.1,24.11,4800.0,23.0369,23.0369,22.9892,22.9988,4800.0
2013-08-27 13:20:00,24.11,24.11,24.09,24.09,2000.0,22.9988,22.9988,22.9797,22.9797,2000.0
2013-08-27 13:25:00,24.1,24.1,24.06,24.07,7600.0,22.9892,22.9892,22.9511,22.9606,7600.0
2013-08-27 13:30:00,24.06,24.08,24.06,24.08,4000.0,22.9511,22.9702,22.9511,22.9702,4000.0
2013-08-27 13:35:00,24.08,24.11,24.08,24.1,6600.0,22.9702,22.9988,22.9702,22.9892,6600.0
2013-08-27 13:40:00,24.09,24.1,24.08,24.09,3200.0,22.9797,22.9892,22.9702,22.9797,3200.0
2013-08-27 13:45:00,24.1,24.11,24.09,24.09,7400.0,22.9892,22.9988,22.9797,22.9797,7400.0
2013-08-27 13:50:00,24.09,24.1,24.09,24.09,4000.0,22.9797,22.9892,22.9797,22.9797,4000.0
2013-08-27 13:55:00,24.09,24.09,24.06,24.06,7600.0,22.9797,22.9797,22.9511,22.9511,7600.0
2013-08-27 14:00:00,24.06,24.07,24.06,24.07,2000.0,22.9511,22.9606,22.9511,22.9606,2000.0
2013-08-27 14:05:00,24.07,24.07,24.04,24.04,7800.0,22.9606,22.9606,22.932,22.932,7800.0
2013-08-27 14:10:00,24.04,24.04,24.0,24.0,8200.0,22.932,22.932,22.8938,22.8938,8200.0
2013-08-27 14:15:00,24.0,24.05,23.99,24.04,7000.0,22.8938,22.9415,22.8843,22.932,7000.0
2013-08-27 14:20:00,24.04,24.04,24.0,24.0,5400.0,22.932,22.932,22.8938,22.8938,5400.0
2013-08-27 14:25:00,24.0,24.0,23.97,23.99,8000.0,22.8938,22.8938,22.8652,22.8843,8000.0
2013-08-27 14:30:00,24.0,24.02,24.0,24.0,8600.0,22.8938,22.9129,22.8938,22.8938,8600.0
2013-08-27 14:35:00,24.0,24.02,23.99,24.01,7400.0,22.8938,22.9129,22.8843,22.9034,7400.0
2013-08-27 14:40:00,24.01,24.06,24.01,24.06,2600.0,22.9034,22.9511,22.9034,22.9511,2600.0
2013-08-27 14:45:00,24.06,24.07,24.06,24.07,7600.0,22.9511,22.9606,22.9511,22.9606,7600.0
2013-08-27 14:50:00,24.06,24.06,24.03,24.05,6600.0,22.9511,22.9511,22.9225,22.9415,6600.0
2013-08-27 14:55:00,24.06,24.07,24.05,24.05,13200.0,22.9511,22.9606,22.9415,22.9415,13200.0
2013-08-27 15:00:00,24.05,24.07,24.05,24.07,6800.0,22.9415,22.9606,22.9415,22.9606,6800.0
2013-08-27 15:05:00,24.07,24.08,24.06,24.06,6800.0,22.9606,22.9702,22.9511,22.9511,6800.0
2013-08-27 15:10:00,24.06,24.06,24.02,24.02,11600.0,22.9511,22.9511,22.9129,22.9129,11600.0
2013-08-27 15:15:00,24.03,24.03,24.0,24.01,8600.0,22.9225,22.9225,22.8938,22.9034,8600.0
2013-08-27 15:20:00,24.02,24.07,24.02,24.06,12800.0,22.9129,22.9606,22.9129,22.9511,12800.0
2013-08-27 15:25:00,24.05,24.05,24.01,24.04,10200.0,22.9415,22.9415,22.9034,22.932,10200.0
2013-08-27 15:30:00,24.04,24.05,24.0,24.01,9400.0,22.932,22.9415,22.8938,22.9034,9400.0
2013-08-27 15:35:00,24.0,24.04,24.0,24.03,9600.0,22.8938,22.932,22.8938,22.9225,9600.0
2013-08-27 15:40:00,24.02,24.03,24.0,24.02,27000.0,22.9129,22.9225,22.8938,22.9129,27000.0
2013-08-27 15:45:00,24.02,24.06,24.02,24.04,27800.0,22.9129,22.9511,22.9129,22.932,27800.0
2013-08-27 15:50:00,24.05,24.05,24.02,24.02,32400.0,22.9415,22.9415,22.9129,22.9129,32400.0
2013-08-27 15:55:00,24.02,24.03,24.0,24.0,57600.0,22.9129,22.9225,22.8938,22.8938,57600.0
2013-08-28 09:30:00,23.96,23.96,23.93,23.94,10600.0,22.8557,22.8557,22.8271,22.8366,10600.0
2013-08-28 09:35:00,23.89,24.0,23.89,23.97,2400.0,22.7889,22.8938,22.7889,22.8652,2400.0
2013-08-28 09:40:00,24.0,24.0,23.95,23.95,7600.0,22.8938,22.8938,22.8461,22.8461,7600.0
2013-08-28 09:45:00,23.95,23.98,23.93,23.93,2400.0,22.8461,22.8748,22.8271,22.8271,2400.0
2013-08-28 09:50:00,23.93,23.95,23.93,23.95,3400.0,22.8271,22.8461,22.8271,22.8461,3400.0
2013-08-28 09:55:00,23.96,23.96,23.93,23.94,5600.0,22.8557,22.8557,22.8271,22.8366,5600.0
2013-08-28 10:00:00,23.96,23.99,23.92,23.92,4600.0,22.8557,22.8843,22.8175,22.8175,4600.0
2013-08-28 10:05:00,23.95,23.98,23.93,23.95,11600.0,22.8461,22.8748,22.8271,22.8461,11600.0
2013-08-28 10:10:00,23.94,23.99,23.91,23.98,17600.0,22.8366,22.8843,22.808,22.8748,17600.0
2013-08-28 10:15:00,23.99,24.0,23.98,24.0,15000.0,22.8843,22.8938,22.8748,22.8938,15000.0
2013-08-28 10:20:00,24.0,24.03,23.99,24.0,7800.0,22.8938,22.9225,22.8843,22.8938,7800.0
2013-08-28 10:25:00,24.02,24.05,24.02,24.05,4000.0,22.9129,22.9415,22.9129,22.9415,4000.0
2013-08-28 10:30:00,24.04,24.05,24.01,24.02,4000.0,22.932,22.9415,22.9034,22.9129,4000.0
2013-08-28 10:35:00,24.05,24.08,24.04,24.07,3000.0,22.9415,22.9702,22.932,22.9606,3000.0
2013-08-28 10:40:00,24.05,24.06,24.04,24.06,3600.0,22.9415,22.9511,22.932,22.9511,3600.0
2013-08-28 10:45:00,24.04,24.06,24.04,24.04,7000.0,22.932,22.9511,22.932,22.932,7000.0
2013-08-28 10:50:00,24.04,24.04,24.03,24.03,3200.0,22.932,22.932,22.9225,22.9225,3200.0
2013-08-28 10:55:00,24.04,24.06,24.04,24.05,2000.0,22.932,22.9511,22.932,22.9415,2000.0
2013-08-28 11:00:00,24.06,24.07,24.05,24.06,2600.0,22.9511,22.9606,22.9415,22.9511,2600.0
2013-08-28 11:05:00,24.04,24.06,24.03,24.03,4000.0,22.932,22.9511,22.9225,22.9225,4000.0
2013-08-28 11:10:00,24.03,24.05,24.03,24.05,6200.0,22.9225,22.9415,22.9225,22.9415,6200.0
2013-08-28 11:15:00,24.05,24.05,24.02,24.02,3000.0,22.9415,22.9415,22.9129,22.9129,3000.0
2013-08-28 11:20:00,24.04,24.06,24.04,24.06,600.0,22.932,22.9511,22.932,22.9511,600.0
2013-08-28 11:25:00,24.06,24.06,24.03,24.04,5400.0,22.9511,22.9511,22.9225,22.932,5400.0
2013-08-28 11:30:00,24.04,24.04,24.03,24.03,2000.0,22.932,22.932,22.9225,22.9225,2000.0
2013-08-28 11:35:00,24.04,24.05,24.04,24.04,1400.0,22.932,22.9415,22.932,22.932,1400.0
2013-08-28 11:40:00,24.06,24.07,24.06,24.07,1200.0,22.9511,22.9606,22.9511,22.9606,1200.0
2013-08-28 11:45:00,24.07,24.08,24.06,24.07,4600.0,22.9606,22.9702,22.9511,22.9606,4600.0
2013-08-28 11:50:00,24.07,24.08,24.07,24.08,1000.0,22.9606,22.9702,22.9606,22.9702,1000.0
2013-08-28 11:55:00,24.09,24.11,24.09,24.11,8000.0,22.9797,22.9988,22.9797,22.9988,8000.0
2013-08-28 12:00:00,24.11,24.11,24.09,24.09,4400.0,22.9988,22.9988,22.9797,22.9797,4400.0
2013-08-28 12:05:00,24.09,24.09,24.08,24.08,2400.0,22.9797,22.9797,22.9702,22.9702,2400.0
2013-08-28 12:10:00,24.08,24.08,24.07,24.08,3400.0,22.9702,22.9702,22.9606,22.9702,3400.0
2013-08-28 12:15:00,24.08,24.08,24.05,24.08,49200.0,22.9702,22.9702,22.9415,22.9702,49200.0
2013-08-28 12:20:00,24.08,24.09,24.08,24.08,3400.0,22.9702,22.9797,22.9702,22.9702,3400.0
2013-08-28 12:25:00,24.09,24.11,24.08,24.11,2000.0,22.9797,22.9988,22.9702,22.9988,2000.0
2013-08-28 12:30:00,24.1,24.1,24.08,24.08,4200.0,22.9892,22.9892,22.9702,22.9702,4200.0
2013-08-28 12:35:00,24.08,24.08,24.08,24.08,1800.0,22.9702,22.9702,22.9702,22.9702,1800.0
2013-08-28 12:40:00,24.09,24.09,24.06,24.08,4400.0,22.9797,22.9797,22.9511,22.9702,4400.0
2013-08-28 12:45:00,24.09,24.09,24.08,24.08,800.0,22.9797,22.9797,22.9702,22.9702,800.0
2013-08-28 12:50:00,24.08,24.1,24.08,24.1,2800.0,22.9702,22.9892,22.9702,22.9892,2800.0
2013-08-28 12:55:00,24.09,24.09,24.08,24.08,1400.0,22.9797,22.9797,22.9702,22.9702,1400.0
2013-08-28 13:00:00,24.09,24.09,24.08,24.08,800.0,22.9797,22.9797,22.9702,22.9702,800.0
2013-08-28 13:05:00,24.07,24.07,24.06,24.06,600.0,22.9606,22.9606,22.9511,22.9511,600.0
2013-08-28 13:10:00,24.07,24.07,24.05,24.05,3400.0,22.9606,22.9606,22.9415,22.9415,3400.0
2013-08-28 13:15:00,24.06,24.06,24.05,24.05,9800.0,22.9511,22.9511,22.9415,22.9415,9800.0
2013-08-28 13:20:00,24.07,24.07,24.07,24.07,1800.0,22.9606,22.9606,22.9606,22.9606,1800.0
2013-08-28 13:25:00,24.07,24.08,24.06,24.08,3800.0,22.9606,22.9702,22.9511,22.9702,3800.0
2013-08-28 13:30:00,24.09,24.09,24.07,24.07,2000.0,22.9797,22.9797,22.9606,22.9606,2000.0
2013-08-28 13:35:00,24.07,24.07,24.06,24.07,5200.0,22.9606,22.9606,22.9511,22.9606,5200.0
2013-08-28 13:40:00,24.07,24.09,24.07,24.08,16600.0,22.9606,22.9797,22.9606,22.9702,16600.0
2013-08-28 13:45:00,24.07,24.08,24.07,24.07,5000.0,22.9606,22.9702,22.9606,22.9606,5000.0
2013-08-28 13:50:00,24.08,24.1,24.08,24.1,6600.0,22.9702,22.9892,22.9702,22.9892,6600.0
2013-08-28 13:55:00,24.09,24.1,24.08,24.1,3200.0,22.9797,22.9892,22.9702,22.9892,3200.0
2013-08-28 14:00:00,24.11,24.12,24.11,24.11,2800.0,22.9988,23.0083,22.9988,22.9988,2800.0
2013-08-28 14:05:00,24.11,24.11,24.09,24.09,2000.0,22.9988,22.9988,22.9797,22.9797,2000.0
2013-08-28 14:10:00,24.08,24.08,24.06,24.07,4200.0,22.9702,22.9702,22.9511,22.9606,4200.0
2013-08-28 14:15:00,24.09,24.11,24.08,24.08,6000.0,22.9797,22.9988,22.9702,22.9702,6000.0
2013-08-28 14:20:00,24.08,24.1,24.08,24.1,2600.0,22.9702,22.9892,22.9702,22.9892,2600.0
2013-08-28 14:25:00,24.11,24.11,24.11,24.11,2400.0,22.9988,22.9988,22.9988,22.9988,2400.0
2013-08-28 14:30:00,24.11,24.11,24.08,24.09,7400.0,22.9988,22.9988,22.9702,22.9797,7400.0
2013-08-28 14:35:00,24.09,24.09,24.06,24.06,5400.0,22.9797,22.9797,22.9511,22.9511,5400.0
2013-08-28 14:40:00,24.07,24.08,24.06,24.08,5600.0,22.9606,22.9702,22.9511,22.9702,5600.0
2013-08-28 14:45:00,24.07,24.09,24.05,24.09,8200.0,22.9606,22.9797,22.9415,22.9797,8200.0
2013-08-28 14:50:00,24.09,24.09,24.08,24.08,3000.0,22.9797,22.9797,22.9702,22.9702,3000.0
2013-08-28 14:55:00,24.09,24.09,24.08,24.08,5200.0,22.9797,22.9797,22.9702,22.9702,5200.0
2013-08-28 15:00:00,24.09,24.1,24.09,24.1,10600.0,22.9797,22.9892,22.9797,22.9892,10600.0
2013-08-28 15:05:00,24.1,24.13,24.1,24.12,5800.0,22.9892,23.0179,22.9892,23.0083,5800.0
2013-08-28 15:10:00,24.13,24.14,24.12,24.13,5600.0,23.0179,23.0274,23.0083,23.0179,5600.0
2013-08-28 15:15:00,24.13,24.14,24.1,24.1,7200.0,23.0179,23.0274,22.9892,22.9892,7200.0
2013-08-28 15:20:00,24.1,24.15,24.1,24.14,6200.0,22.9892,23.0369,22.9892,23.0274,6200.0
2013-08-28 15:25:00,24.14,24.14,24.11,24.13,5000.0,23.0274,23.0274,22.9988,23.0179,5000.0
2013-08-28 15:30:00,24.13,24.14,24.13,24.13,6200.0,23.0179,23.0274,23.0179,23.0179,6200.0
2013-08-28 15:35:00,24.14,24.15,24.12,24.13,8400.0,23.0274,23.0369,23.0083,23.0179,8400.0
2013-08-28 15:40:00,24.12,24.12,24.11,24.11,6200.0,23.0083,23.0083,22.9988,22.9988,6200.0
2013-08-28 15:45:00,24.11,24.12,24.1,24.11,8200.0,22.9988,23.0083,22.9892,22.9988,8200.0
2013-08-28 15:50:00,24.11,24.11,24.08,24.09,63000.0,22.9988,22.9988,22.9702,22.9797,63000.0
2013-08-28 15:55:00,24.09,24.1,24.08,24.09,23800.0,22.9797,22.9892,22.9702,22.9797,23800.0
2013-08-29 09:30:00,23.99,24.05,23.99,24.05,10600.0,22.8843,22.9415,22.8843,22.9415,10600.0
2013-08-29 09:35:00,24.07,24.08,24.07,24.07,1800.0,22.9606,22.9702,22.9606,22.9606,1800.0
2013-08-29 09:40:00,24.1,24.12,24.02,24.02,18600.0,22.9892,23.0083,22.9129,22.9129,18600.0
2013-08-29 09:45:00,24.05,24.08,24.05,24.07,2600.0,22.9415,22.9702,22.9415,22.9606,2600.0
2013-08-29 09:50:00,24.05,24.09,24.04,24.08,5800.0,22.9415,22.9797,22.932,22.9702,5800.0
2013-08-29 09:55:00,24.08,24.1,24.03,24.03,4200.0,22.9702,22.9892,22.9225,22.9225,4200.0
2013-08-29 10:00:00,24.04,24.06,24.02,24.02,2400.0,22.932,22.9511,22.9129,22.9129,2400.0
2013-08-29 10:05:00,24.04,24.1,24.04,24.08,23600.0,22.932,22.9892,22.932,22.9702,23600.0
2013-08-29 10:10:00,24.1,24.1,24.07,24.08,17000.0,22.9892,22.9892,22.9606,22.9702,17000.0
2013-08-29 10:15:00,24.08,24.09,24.02,24.02,80200.0,22.9702,22.9797,22.9129,22.9129,80200.0
2013-08-29 10:20:00,24.04,24.04,23.95,23.95,8800.0,22.932,22.932,22.8461,22.8461,8800.0
2013-08-29 10:25:00,23.93,23.94,23.92,23.94,12200.0,22.8271,22.8366,22.8175,22.8366,12200.0
2013-08-29 10:30:00,23.93,23.97,23.93,23.97,5800.0,22.8271,22.8652,22.8271,22.8652,5800.0
2013-08-29 10:35:00,23.97,24.04,23.97,24.03,10400.0,22.8652,22.932,22.8652,22.9225,10400.0
2013-08-29 10:40:00,24.03,24.05,24.03,24.05,5200.0,22.9225,22.9415,22.9225,22.9415,5200.0
2013-08-29 10:45:00,24.08,24.1,24.0,24.03,80600.0,22.9702,22.9892,22.8938,22.9225,80600.0
2013-08-29 10:50:00,24.03,24.03,24.01,24.01,1000.0,22.9225,22.9225,22.9034,22.9034,1000.0
2013-08-29 10:55:00,24.03,24.11,24.03,24.03,77800.0,22.9225,22.9988,22.9225,22.9225,77800.0
2013-08-29 11:00:00,24.04,24.05,24.04,24.05,1600.0,22.932,22.9415,22.932,22.9415,1600.0
2013-08-29 11:05:00,24.04,24.04,24.02,24.02,5000.0,22.932,22.932,22.9129,22.9129,5000.0
2013-08-29 11:10:00,24.01,24.05,24.01,24.05,4400.0,22.9034,22.9415,22.9034,22.9415,4400.0
2013-08-29 11:15:00,24.05,24.06,24.04,24.04,1800.0,22.9415,22.9511,22.932,22.932,1800.0
2013-08-29 11:20:00,24.05,24.1,24.05,24.08,6400.0,22.9415,22.9892,22.9415,22.9702,6400.0
2013-08-29 11:25:00,24.07,24.08,24.07,24.08,1200.0,22.9606,22.9702,22.9606,22.9702,1200.0
2013-08-29 11:30:00,24.08,24.09,24.07,24.07,6400.0,22.9702,22.9797,22.9606,22.9606,6400.0
2013-08-29 11:35:00,24.07,24.08,24.02,24.02,28200.0,22.9606,22.9702,22.9129,22.9129,28200.0
2013-08-29 11:40:00,24.02,24.05,24.02,24.05,2600.0,22.9129,22.9415,22.9129,22.9415,2600.0
2013-08-29 11:45:00,24.05,24.07,24.05,24.06,2200.0,22.9415,22.9606,22.9415,22.9511,2200.0
2013-08-29 11:50:00,24.06,24.06,24.05,24.06,1800.0,22.9511,22.9511,22.9415,22.9511,1800.0
2013-08-29 11:55:00,24.06,24.07,24.05,24.06,2600.0,22.9511,22.9606,22.9415,22.9511,2600.0
2013-08-29 12:00:00,24.07,24.07,24.05,24.05,3000.0,22.9606,22.9606,22.9415,22.9415,3000.0
2013-08-29 12:05:00,24.05,24.08,24.05,24.05,3200.0,22.9415,22.9702,22.9415,22.9415,3200.0
2013-08-29 12:10:00,24.04,24.04,24.04,24.04,600.0,22.932,22.932,22.932,22.932,600.0
2013-08-29 12:15:00,24.02,24.05,24.02,24.03,3000.0,22.9129,22.9415,22.9129,22.9225,3000.0
2013-08-29 12:20:00,24.03,24.05,24.03,24.05,1600.0,22.9225,22.9415,22.9225,22.9415,1600.0
2013-08-29 12:25:00,24.07,24.07,24.06,24.06,4400.0,22.9606,22.9606,22.9511,22.9511,4400.0
2013-08-29 12:30:00,24.06,24.06,24.02,24.02,5600.0,22.9511,22.9511,22.9129,22.9129,5600.0
2013-08-29 12:35:00,24.02,24.02,24.01,24.01,3200.0,22.9129,22.9129,22.9034,22.9034,3200.0
2013-08-29 12:40:00,24.02,24.06,24.02,24.06,3600.0,22.9129,22.9511,22.9129,22.9511,3600.0
2013-08-29 12:45:00,24.05,24.06,24.05,24.06,3400.0,22.9415,22.9511,22.9415,22.9511,3400.0
2013-08-29 12:50:00,24.06,24.06,24.05,24.06,2200.0,22.9511,22.9511,22.9415,22.9511,2200.0
2013-08-29 12:55:00,24.07,24.07,24.06,24.06,3000.0,22.9606,22.9606,22.9511,22.9511,3000.0
2013-08-29 13:00:00,24.07,24.08,24.07,24.08,5600.0,22.9606,22.9702,22.9606,22.9702,5600.0
2013-08-29 13:05:00,24.07,24.08,24.07,24.08,4200.0,22.9606,22.9702,22.9606,22.9702,4200.0
2013-08-29 13:10:00,24.07,24.08,24.06,24.07,11200.0,22.9606,22.9702,22.9511,22.9606,11200.0
2013-08-29 13:15:00,24.07,24.07,24.07,24.07,1600.0,22.9606,22.9606,22.9606,22.9606,1600.0
2013-08-29 13:20:00,24.06,24.06,24.02,24.02,9800.0,22.9511,22.9511,22.9129,22.9129,9800.0
2013-08-29 13:25:00,24.02,24.05,24.02,24.05,2000.0,22.9129,22.9415,22.9129,22.9415,2000.0
2013-08-29 13:30:00,24.05,24.05,24.02,24.02,6800.0,22.9415,22.9415,22.9129,22.9129,6800.0
2013-08-29 13:35:00,24.02,24.04,24.02,24.04,1800.0,22.9129,22.932,22.9129,22.932,1800.0
2013-08-29 13:40:00,24.04,24.05,24.04,24.04,2600.0,22.932,22.9415,22.932,22.932,2600.0
2013-08-29 13:45:00,24.04,24.05,24.04,24.05,800.0,22.932,22.9415,22.932,22.9415,800.0
2013-08-29 13:50:00,24.05,24.05,24.02,24.04,8600.0,22.9415,22.9415,22.9129,22.932,8600.0
2013-08-29 13:55:00,24.04,24.04,24.03,24.03,400.0,22.932,22.932,22.9225,22.9225,400.0
2013-08-29 14:00:00,24.05,24.05,24.04,24.05,9800.0,22.9415,22.9415,22.932,22.9415,9800.0
2013-08-29 14:05:00,24.05,24.05,24.04,24.05,3400.0,22.9415,22.9415,22.932,22.9415,3400.0
2013-08-29 14:10:00,24.05,24.05,24.04,24.04,4800.0,22.9415,22.9415,22.932,22.932,4800.0
2013-08-29 14:15:00,24.04,24.04,24.03,24.04,3600.0,22.932,22.932,22.9225,22.932,3600.0
2013-08-29 14:20:00,24.04,24.05,24.04,24.05,4000.0,22.932,22.9415,22.932,22.9415,4000.0
2013-08-29 14:25:00,24.05,24.05,24.04,24.05,6200.0,22.9415,22.9415,22.932,22.9415,6200.0
2013-08-29 14:30:00,24.05,24.05,24.05,24.05,6200.0,22.9415,22.9415,22.9415,22.9415,6200.0
2013-08-29 14:35:00,24.05,24.05,24.04,24.05,11000.0,22.9415,22.9415,22.932,22.9415,11000.0
2013-08-29 14:40:00,24.05,24.06,24.04,24.06,3200.0,22.9415,22.9511,22.932,22.9511,3200.0
2013-08-29 14:45:00,24.06,24.07,24.06,24.06,4000.0,22.9511,22.9606,22.9511,22.9511,4000.0
2013-08-29 14:50:00,24.06,24.07,24.04,24.05,7000.0,22.9511,22.9606,22.932,22.9415,7000.0
2013-08-29 14:55:00,24.05,24.05,24.04,24.04,3400.0,22.9415,22.9415,22.932,22.932,3400.0
2013-08-29 15:00:00,24.04,24.04,24.02,24.04,10400.0,22.932,22.932,22.9129,22.932,10400.0
2013-08-29 15:05:00,24.04,24.05,24.04,24.05,9400.0,22.932,22.9415,22.932,22.9415,9400.0
2013-08-29 15:10:00,24.04,24.05,24.04,24.04,4000.0,22.932,22.9415,22.932,22.932,4000.0
2013-08-29 15:15:00,24.05,24.05,24.04,24.04,6200.0,22.9415,22.9415,22.932,22.932,6200.0
2013-08-29 15:20:00,24.04,24.04,24.03,24.04,5800.0,22.932,22.932,22.9225,22.932,5800.0
2013-08-29 15:25:00,24.04,24.04,24.02,24.03,17600.0,22.932,22.932,22.9129,22.9225,17600.0
2013-08-29 15:30:00,24.03,24.03,24.02,24.03,39400.0,22.9225,22.9225,22.9129,22.9225,39400.0
2013-08-29 15:35:00,24.03,24.04,24.02,24.03,7800.0,22.9225,22.932,22.9129,22.9225,7800.0
2013-08-29 15:40:00,24.03,24.05,24.03,24.04,18400.0,22.9225,22.9415,22.9225,22.932,18400.0
2013-08-29 15:45:00,24.04,24.05,24.02,24.03,22400.0,22.932,22.9415,22.9129,22.9225,22400.0
2013-08-29 15:50:00,24.03,24.04,24.02,24.03,22200.0,22.9225,22.932,22.9129,22.9225,22200.0
2013-08-29 15:55:00,24.02,24.03,24.02,24.03,40200.0,22.9129,22.9225,22.9129,22.9225,40200.0
2013-08-30 09:30:00,24.05,24.05,23.97,23.98,11600.0,22.9415,22.9415,22.8652,22.8748,11600.0
2013-08-30 09:35:00,24.0,24.02,24.0,24.02,3800.0,22.8938,22.9129,22.8938,22.9129,3800.0
2013-08-30 09:40:00,23.98,24.0,23.95,23.95,4600.0,22.8748,22.8938,22.8461,22.8461,4600.0
2013-08-30 09:45:00,23.97,24.03,23.97,24.0,4000.0,22.8652,22.9225,22.8652,22.8938,4000.0
2013-08-30 09:50:00,24.0,24.04,24.0,24.03,3400.0,22.8938,22.932,22.8938,22.9225,3400.0
2013-08-30 09:55:00,24.01,24.02,24.0,24.02,1800.0,22.9034,22.9129,22.8938,22.9129,1800.0
2013-08-30 10:00:00,24.03,24.03,24.0,24.0,6400.0,22.9225,22.9225,22.8938,22.8938,6400.0
2013-08-30 10:05:00,23.98,23.99,23.98,23.99,5600.0,22.8748,22.8843,22.8748,22.8843,5600.0
2013-08-30 10:10:00,23.99,24.0,23.98,23.98,5600.0,22.8843,22.8938,22.8748,22.8748,5600.0
2013-08-30 10:15:00,23.98,24.0,23.98,24.0,4400.0,22.8748,22.8938,22.8748,22.8938,4400.0
2013-08-30 10:20:00,24.0,24.0,23.97,23.98,8000.0,22.8938,22.8938,22.8652,22.8748,8000.0
2013-08-30 10:25:00,23.97,23.97,23.94,23.96,12800.0,22.8652,22.8652,22.8366,22.8557,12800.0
2013-08-30 10:30:00,23.97,23.98,23.96,23.98,2000.0,22.8652,22.8748,22.8557,22.8748,2000.0
2013-08-30 10:35:00,23.97,23.99,23.93,23.94,5800.0,22.8652,22.8843,22.8271,22.8366,5800.0
2013-08-30 10:40:00,23.93,23.95,23.93,23.94,14200.0,22.8271,22.8461,22.8271,22.8366,14200.0
2013-08-30 10:45:00,23.94,23.96,23.94,23.95,5400.0,22.8366,22.8557,22.8366,22.8461,5400.0
2013-08-30 10:50:00,23.96,23.96,23.93,23.93,5400.0,22.8557,22.8557,22.8271,22.8271,5400.0
2013-08-30 10:55:00,23.94,23.97,23.93,23.93,4200.0,22.8366,22.8652,22.8271,22.8271,4200.0
2013-08-30 11:00:00,23.93,23.96,23.92,23.95,8600.0,22.8271,22.8557,22.8175,22.8461,8600.0
2013-08-30 11:05:00,23.95,23.95,23.93,23.93,9600.0,22.8461,22.8461,22.8271,22.8271,9600.0
2013-08-30 11:10:00,23.92,23.95,23.92,23.94,4200.0,22.8175,22.8461,22.8175,22.8366,4200.0
2013-08-30 11:15:00,23.95,23.95,23.91,23.92,7400.0,22.8461,22.8461,22.808,22.8175,7400.0
2013-08-30 11:20:00,23.92,23.92,23.9,23.92,6800.0,22.8175,22.8175,22.7985,22.8175,6800.0
2013-08-30 11:25:00,23.93,23.93,23.91,23.91,3800.0,22.8271,22.8271,22.808,22.808,3800.0
2013-08-30 11:30:00,23.9,23.92,23.9,23.9,7400.0,22.7985,22.8175,22.7985,22.7985,7400.0
2013-08-30 11:35:00,23.9,23.91,23.89,23.9,10000.0,22.7985,22.808,22.7889,22.7985,10000.0
2013-08-30 11:40:00,23.9,23.92,23.89,23.92,10800.0,22.7985,22.8175,22.7889,22.8175,10800.0
2013-08-30 11:45:00,23.91,23.95,23.91,23.93,7000.0,22.808,22.8461,22.808,22.8271,7000.0
2013-08-30 11:50:00,23.93,23.93,23.89,23.89,7000.0,22.8271,22.8271,22.7889,22.7889,7000.0
2013-08-30 11:55:00,23.91,23.91,23.88,23.88,7000.0,22.808,22.808,22.7794,22.7794,7000.0
2013-08-30 12:00:00,23.89,23.91,23.89,23.9,21400.0,22.7889,22.808,22.7889,22.7985,21400.0
2013-08-30 12:05:00,23.9,23.92,23.9,23.92,4600.0,22.7985,22.8175,22.7985,22.8175,4600.0
2013-08-30 12:10:00,23.92,23.93,23.92,23.93,4400.0,22.8175,22.8271,22.8175,22.8271,4400.0
2013-08-30 12:15:00,23.93,23.93,23.91,23.92,6000.0,22.8271,22.8271,22.808,22.8175,6000.0
2013-08-30 12:20:00,23.92,23.92,23.9,23.9,7400.0,22.8175,22.8175,22.7985,22.7985,7400.0
2013-08-30 12:25:00,23.9,23.9,23.9,23.9,2400.0,22.7985,22.7985,22.7985,22.7985,2400.0
2013-08-30 12:30:00,23.9,23.9,23.88,23.88,7200.0,22.7985,22.7985,22.7794,22.7794,7200.0
2013-08-30 12:35:00,23.89,23.89,23.88,23.89,7400.0,22.7889,22.7889,22.7794,22.7889,7400.0
2013-08-30 12:40:00,23.88,23.88,23.88,23.88,2000.0,22.7794,22.7794,22.7794,22.7794,2000.0
2013-08-30 12:45:00,23.88,23.89,23.88,23.88,3000.0,22.7794,22.7889,22.7794,22.7794,3000.0
2013-08-30 12:50:00,23.89,23.89,23.88,23.88,4000.0,22.7889,22.7889,22.7794,22.7794,4000.0
2013-08-30 12:55:00,23.88,23.9,23.88,23.9,17200.0,22.7794,22.7985,22.7794,22.7985,17200.0
2013-08-30 13:00:00,23.9,23.9,23.88,23.88,13800.0,22.7985,22.7985,22.7794,22.7794,13800.0
2013-08-30 13:05:00,23.88,23.88,23.86,23.86,36600.0,22.7794,22.7794,22.7603,22.7603,36600.0
2013-08-30 13:10:00,23.86,23.93,23.86,23.9,26200.0,22.7603,22.8271,22.7603,22.7985,26200.0
2013-08-30 13:15:00,23.89,23.96,23.88,23.91,23400.0,22.7889,22.8557,22.7794,22.808,23400.0
2013-08-30 13:20:00,23.91,23.92,23.86,23.89,7200.0,22.808,22.8175,22.7603,22.7889,7200.0
2013-08-30 13:25:00,23.89,23.9,23.88,23.9,4400.0,22.7889,22.7985,22.7794,22.7985,4400.0
2013-08-30 13:30:00,23.91,23.91,23.9,23.91,1600.0,22.808,22.808,22.7985,22.808,1600.0
2013-08-30 13:35:00,23.91,23.93,23.89,23.89,5600.0,22.808,22.8271,22.7889,22.7889,5600.0
2013-08-30 13:40:00,23.89,23.9,23.88,23.9,7400.0,22.7889,22.7985,22.7794,22.7985,7400.0
2013-08-30 13:45:00,23.91,23.93,23.91,23.91,2400.0,22.808,22.8271,22.808,22.808,2400.0
2013-08-30 13:50:00,23.92,23.92,23.91,23.92,5800.0,22.8175,22.8175,22.808,22.8175,5800.0
2013-08-30 13:55:00,23.92,23.93,23.91,23.91,6400.0,22.8175,22.8271,22.808,22.808,6400.0
2013-08-30 14:00:00,23.9,23.9,23.86,23.9,8600.0,22.7985,22.7985,22.7603,22.7985,8600.0
2013-08-30 14:05:00,23.91,23.92,23.89,23.89,5000.0,22.808,22.8175,22.7889,22.7889,5000.0
2013-08-30 14:10:00,23.89,23.9,23.87,23.88,11800.0,22.7889,22.7985,22.7698,22.7794,11800.0
2013-08-30 14:15:00,23.87,23.89,23.87,23.89,6400.0,22.7698,22.7889,22.7698,22.7889,6400.0
2013-08-30 14:20:00,23.88,23.9,23.88,23.89,7400.0,22.7794,22.7985,22.7794,22.7889,7400.0
2013-08-30 14:25:00,23.88,23.89,23.88,23.88,11200.0,22.7794,22.7889,22.7794,22.7794,11200.0
2013-08-30 14:30:00,23.87,23.9,23.87,23.89,12800.0,22.7698,22.7985,22.7698,22.7889,12800.0
2013-08-30 14:35:00,23.89,23.9,23.88,23.88,6600.0,22.7889,22.7985,22.7794,22.7794,6600.0
2013-08-30 14:40:00,23.88,23.88,23.86,23.86,12800.0,22.7794,22.7794,22.7603,22.7603,12800.0
2013-08-30 14:45:00,23.86,23.88,23.86,23.86,10400.0,22.7603,22.7794,22.7603,22.7603,10400.0
2013-08-30 14:50:00,23.86,23.9,23.86,23.89,18600.0,22.7603,22.7985,22.7603,22.7889,18600.0
2013-08-30 14:55:00,23.89,23.9,23.88,23.9,6600.0,22.7889,22.7985,22.7794,22.7985,6600.0
2013-08-30 15:00:00,23.9,23.91,23.88,23.9,19400.0,22.7985,22.808,22.7794,22.7985,19400.0
2013-08-30 15:05:00,23.9,23.9,23.86,23.86,6600.0,22.7985,22.7985,22.7603,22.7603,6600.0
2013-08-30 15:10:00,23.86,23.9,23.86,23.9,15800.0,22.7603,22.7985,22.7603,22.7985,15800.0
2013-08-30 15:15:00,23.9,23.9,23.88,23.9,11000.0,22.7985,22.7985,22.7794,22.7985,11000.0
2013-08-30 15:20:00,23.9,23.9,23.88,23.88,5400.0,22.7985,22.7985,22.7794,22.7794,5400.0
2013-08-30 15:25:00,23.88,23.9,23.86,23.88,15800.0,22.7794,22.7985,22.7603,22.7794,15800.0
2013-08-30 15:30:00,23.88,23.88,23.85,23.88,39000.0,22.7794,22.7794,22.7508,22.7794,39000.0
2013-08-30 15:35:00,23.87,23.87,23.86,23.86,6800.0,22.7698,22.7698,22.7603,22.7603,6800.0
2013-08-30 15:40:00,23.86,23.86,23.82,23.83,27800.0,22.7603,22.7603,22.7221,22.7317,27800.0
2013-08-30 15:45:00,23.83,23.84,23.8,23.81,18400.0,22.7317,22.7412,22.7031,22.7126,18400.0
2013-08-30 15:50:00,23.81,23.82,23.79,23.79,24200.0,22.7126,22.7221,22.6935,22.6935,24200.0
2013-08-30 15:55:00,23.8,23.84,23.78,23.83,55000.0,22.7031,22.7412,22.684,22.7317,55000.0
2013-09-03 09:30:00,24.03,24.04,23.97,24.01,88200.0,22.9225,22.932,22.8652,22.9034,88200.0
2013-09-03 09:35:00,24.03,24.03,24.0,24.0,27600.0,22.9225,22.9225,22.8938,22.8938,27600.0
2013-09-03 09:40:00,24.02,24.03,23.99,24.02,6600.0,22.9129,22.9225,22.8843,22.9129,6600.0
2013-09-03 09:45:00,24.0,24.03,23.91,23.91,14800.0,22.8938,22.9225,22.808,22.808,14800.0
2013-09-03 09:50:00,23.92,23.97,23.77,23.8,29200.0,22.8175,22.8652,22.6744,22.7031,29200.0
2013-09-03 09:55:00,23.8,23.85,23.8,23.83,14400.0,22.7031,22.7508,22.7031,22.7317,14400.0
2013-09-03 10:00:00,23.83,23.83,23.78,23.81,15200.0,22.7317,22.7317,22.684,22.7126,15200.0
2013-09-03 10:05:00,23.81,23.84,23.79,23.81,17000.0,22.7126,22.7412,22.6935,22.7126,17000.0
2013-09-03 10:10:00,23.8,23.82,23.72,23.75,24400.0,22.7031,22.7221,22.6267,22.6554,24400.0
2013-09-03 10:15:00,23.75,23.75,23.7,23.75,23000.0,22.6554,22.6554,22.6077,22.6554,23000.0
2013-09-03 10:20:00,23.75,23.75,23.7,23.71,20000.0,22.6554,22.6554,22.6077,22.6172,20000.0
2013-09-03 10:25:00,23.72,23.72,23.68,23.7,5800.0,22.6267,22.6267,22.5886,22.6077,5800.0
2013-09-03 10:30:00,23.71,23.75,23.68,23.75,17800.0,22.6172,22.6554,22.5886,22.6554,17800.0
2013-09-03 10:35:00,23.75,23.78,23.74,23.78,25600.0,22.6554,22.684,22.6458,22.684,25600.0
2013-09-03 10:40:00,23.78,23.8,23.75,23.8,21600.0,22.684,22.7031,22.6554,22.7031,21600.0
2013-09-03 10:45:00,23.82,23.86,23.82,23.85,18600.0,22.7221,22.7603,22.7221,22.7508,18600.0
2013-09-03 10:50:00,23.86,23.88,23.85,23.88,15600.0,22.7603,22.7794,22.7508,22.7794,15600.0
2013-09-03 10:55:00,23.89,23.92,23.89,23.92,16200.0,22.7889,22.8175,22.7889,22.8175,16200.0
2013-09-03 11:00:00,23.93,23.95,23.93,23.95,15400.0,22.8271,22.8461,22.8271,22.8461,15400.0
2013-09-03 11:05:00,23.95,24.0,23.94,23.99,13400.0,22.8461,22.8938,22.8366,22.8843,13400.0
2013-09-03 11:10:00,23.99,24.0,23.98,24.0,14400.0,22.8843,22.8938,22.8748,22.8938,14400.0
2013-09-03 11:15:00,23.99,24.0,23.98,24.0,16600.0,22.8843,22.8938,22.8748,22.8938,16600.0
2013-09-03 11:20:00,23.98,23.99,23.92,23.93,26800.0,22.8748,22.8843,22.8175,22.8271,26800.0
2013-09-03 11:25:00,23.93,23.95,23.9,23.92,23200.0,22.8271,22.8461,22.7985,22.8175,23200.0
2013-09-03 11:30:00,23.92,23.97,23.92,23.96,17600.0,22.8175,22.8652,22.8175,22.8557,17600.0
2013-09-03 11:35:00,23.96,24.0,23.95,24.0,20000.0,22.8557,22.8938,22.8461,22.8938,20000.0
2013-09-03 11:40:00,24.0,24.0,23.98,23.99,27400.0,22.8938,22.8938,22.8748,22.8843,27400.0
2013-09-03 11:45:00,23.99,23.99,23.96,23.99,8000.0,22.8843,22.8843,22.8557,22.8843,8000.0
2013-09-03 11:50:00,23.99,24.01,23.97,24.0,1069200.0,22.8843,22.9034,22.8652,22.8938,1069200.0
2013-09-03 11:55:00,24.0,24.02,23.99,24.0,13000.0,22.8938,22.9129,22.8843,22.8938,13000.0
2013-09-03 12:00:00,24.0,24.02,24.0,24.02,141600.0,22.8938,22.9129,22.8938,22.9129,141600.0
2013-09-03 12:05:00,24.02,24.03,24.0,24.02,13200.0,22.9129,22.9225,22.8938,22.9129,13200.0
2013-09-03 12:10:00,24.02,24.02,23.99,23.99,17400.0,22.9129,22.9129,22.8843,22.8843,17400.0
2013-09-03 12:15:00,23.98,23.99,23.93,23.95,12000.0,22.8748,22.8843,22.8271,22.8461,12000.0
2013-09-03 12:20:00,23.95,23.97,23.93,23.97,10600.0,22.8461,22.8652,22.8271,22.8652,10600.0
2013-09-03 12:25:00,23.97,23.98,23.96,23.97,8200.0,22.8652,22.8748,22.8557,22.8652,8200.0
2013-09-03 12:30:00,23.97,23.97,23.95,23.95,4400.0,22.8652,22.8652,22.8461,22.8461,4400.0
2013-09-03 12:35:00,23.95,23.95,23.92,23.93,8200.0,22.8461,22.8461,22.8175,22.8271,8200.0
2013-09-03 12:40:00,23.93,24.0,23.92,23.93,43400.0,22.8271,22.8938,22.8175,22.8271,43400.0
2013-09-03 12:45:00,23.93,23.94,23.92,23.93,10400.0,22.8271,22.8366,22.8175,22.8271,10400.0
2013-09-03 12:50:00,23.92,23.95,23.92,23.95,27400.0,22.8175,22.8461,22.8175,22.8461,27400.0
2013-09-03 12:55:00,23.95,23.96,23.94,23.96,12200.0,22.8461,22.8557,22.8366,22.8557,12200.0
2013-09-03 13:00:00,23.95,23.96,23.91,23.93,12800.0,22.8461,22.8557,22.808,22.8271,12800.0
2013-09-03 13:05:00,23.91,23.93,23.91,23.93,9400.0,22.808,22.8271,22.808,22.8271,9400.0
2013-09-03 13:10:00,23.93,23.94,23.92,23.92,9400.0,22.8271,22.8366,22.8175,22.8175,9400.0
2013-09-03 13:15:00,23.91,23.92,23.86,23.86,19400.0,22.808,22.8175,22.7603,22.7603,19400.0
2013-09-03 13:20:00,23.86,23.88,23.86,23.88,5200.0,22.7603,22.7794,22.7603,22.7794,5200.0
2013-09-03 13:25:00,23.89,23.91,23.88,23.89,16000.0,22.7889,22.808,22.7794,22.7889,16000.0
2013-09-03 13:30:00,23.89,23.89,23.85,23.87,11600.0,22.7889,22.7889,22.7508,22.7698,11600.0
2013-09-03 13:35:00,23.87,23.87,23.85,23.87,10000.0,22.7698,22.7698,22.7508,22.7698,10000.0
2013-09-03 13:40:00,23.86,23.87,23.84,23.84,9600.0,22.7603,22.7698,22.7412,22.7412,9600.0
2013-09-03 13:45:00,23.84,23.84,23.79,23.79,11800.0,22.7412,22.7412,22.6935,22.6935,11800.0
2013-09-03 13:50:00,23.79,23.83,23.79,23.82,33600.0,22.6935,22.7317,22.6935,22.7221,33600.0
2013-09-03 13:55:00,23.82,23.83,23.78,23.8,17000.0,22.7221,22.7317,22.684,22.7031,17000.0
2013-09-03 14:00:00,23.8,23.82,23.8,23.82,4800.0,22.7031,22.7221,22.7031,22.7221,4800.0
2013-09-03 14:05:00,23.82,23.86,23.82,23.85,22600.0,22.7221,22.7603,22.7221,22.7508,22600.0
2013-09-03 14:10:00,23.86,23.88,23.85,23.85,7200.0,22.7603,22.7794,22.7508,22.7508,7200.0
2013-09-03 14:15:00,23.84,23.86,23.81,23.83,13000.0,22.7412,22.7603,22.7126,22.7317,13000.0
2013-09-03 14:20:00,23.82,23.84,23.82,23.83,36200.0,22.7221,22.7412,22.7221,22.7317,36200.0
2013-09-03 14:25:00,23.83,23.86,23.82,23.85,31200.0,22.7317,22.7603,22.7221,22.7508,31200.0
2013-09-03 14:30:00,23.84,23.85,23.82,23.83,25400.0,22.7412,22.7508,22.7221,22.7317,25400.0
2013-09-03 14:35:00,23.82,23.84,23.82,23.83,18200.0,22.7221,22.7412,22.7221,22.7317,18200.0
2013-09-03 14:40:00,23.83,23.85,23.81,23.82,25200.0,22.7317,22.7508,22.7126,22.7221,25200.0
2013-09-03 14:45:00,23.82,23.85,23.81,23.84,9400.0,22.7221,22.7508,22.7126,22.7412,9400.0
2013-09-03 14:50:00,23.84,23.85,23.81,23.84,14400.0,22.7412,22.7508,22.7126,22.7412,14400.0
2013-09-03 14:55:00,23.85,23.87,23.84,23.87,4600.0,22.7508,22.7698,22.7412,22.7698,4600.0
2013-09-03 15:00:00,23.88,23.9,23.86,23.9,13800.0,22.7794,22.7985,22.7603,22.7985,13800.0
2013-09-03 15:05:00,23.9,23.95,23.9,23.94,18600.0,22.7985,22.8461,22.7985,22.8366,18600.0
2013-09-03 15:10:00,23.94,23.96,23.92,23.93,9800.0,22.8366,22.8557,22.8175,22.8271,9800.0
2013-09-03 15:15:00,23.93,23.96,23.93,23.93,9400.0,22.8271,22.8557,22.8271,22.8271,9400.0
2013-09-03 15:20:00,23.93,23.93,23.89,23.89,10400.0,22.8271,22.8271,22.7889,22.7889,10400.0
2013-09-03 15:25:00,23.89,23.91,23.88,23.88,9600.0,22.7889,22.808,22.7794,22.7794,9600.0
2013-09-03 15:30:00,23.89,23.93,23.89,23.93,21600.0,22.7889,22.8271,22.7889,22.8271,21600.0
2013-09-03 15:35:00,23.93,23.95,23.93,23.95,15800.0,22.8271,22.8461,22.8271,22.8461,15800.0
2013-09-03 15:40:00,23.96,23.98,23.94,23.97,21800.0,22.8557,22.8748,22.8366,22.8652,21800.0
2013-09-03 15:45:00,23.98,24.0,23.9,23.92,51400.0,22.8748,22.8938,22.7985,22.8175,51400.0
2013-09-03 15:50:00,23.92,23.94,23.91,23.93,25000.0,22.8175,22.8366,22.808,22.8271,25000.0
2013-09-03 15:55:00,23.93,23.94,23.88,23.92,95200.0,22.8271,22.8366,22.7794,22.8175,95200.0
2013-09-04 09:30:00,23.96,24.0,23.95,23.95,17000.0,22.8557,22.8938,22.8461,22.8461,17000.0
2013-09-04 09:35:00,23.99,24.02,23.97,24.0,8400.0,22.8843,22.9129,22.8652,22.8938,8400.0
2013-09-04 09:40:00,24.0,24.03,23.99,23.99,5800.0,22.8938,22.9225,22.8843,22.8843,5800.0
2013-09-04 09:45:00,23.99,24.0,23.96,24.0,5000.0,22.8843,22.8938,22.8557,22.8938,5000.0
2013-09-04 09:50:00,24.01,24.04,24.01,24.02,7000.0,22.9034,22.932,22.9034,22.9129,7000.0
2013-09-04 09:55:00,24.0,24.04,24.0,24.04,400.0,22.8938,22.932,22.8938,22.932,400.0
2013-09-04 10:00:00,24.02,24.08,24.02,24.06,7000.0,22.9129,22.9702,22.9129,22.9511,7000.0
2013-09-04 10:05:00,24.08,24.08,24.06,24.08,4600.0,22.9702,22.9702,22.9511,22.9702,4600.0
2013-09-04 10:10:00,24.07,24.09,24.07,24.08,3400.0,22.9606,22.9797,22.9606,22.9702,3400.0
2013-09-04 10:15:00,24.07,24.07,24.06,24.06,2000.0,22.9606,22.9606,22.9511,22.9511,2000.0
2013-09-04 10:20:00,24.06,24.06,24.05,24.06,2600.0,22.9511,22.9511,22.9415,22.9511,2600.0
2013-09-04 10:25:00,24.05,24.06,24.05,24.05,3400.0,22.9415,22.9511,22.9415,22.9415,3400.0
2013-09-04 10:30:00,24.03,24.03,24.02,24.03,800.0,22.9225,22.9225,22.9129,22.9225,800.0
2013-09-04 10:35:00,24.03,24.05,24.03,24.05,2600.0,22.9225,22.9415,22.9225,22.9415,2600.0
2013-09-04 10:40:00,24.04,24.04,24.03,24.03,1000.0,22.932,22.932,22.9225,22.9225,1000.0
2013-09-04 10:45:00,24.03,24.03,24.03,24.03,600.0,22.9225,22.9225,22.9225,22.9225,600.0
2013-09-04 10:50:00,24.03,24.05,24.03,24.05,3600.0,22.9225,22.9415,22.9225,22.9415,3600.0
2013-09-04 10:55:00,24.05,24.05,24.0,24.0,3200.0,22.9415,22.9415,22.8938,22.8938,3200.0
2013-09-04 11:00:00,24.0,24.02,23.99,24.02,1600.0,22.8938,22.9129,22.8843,22.9129,1600.0
2013-09-04 11:05:00,24.02,24.06,24.0,24.06,3000.0,22.9129,22.9511,22.8938,22.9511,3000.0
2013-09-04 11:10:00,24.06,24.06,24.05,24.05,3400.0,22.9511,22.9511,22.9415,22.9415,3400.0
2013-09-04 11:15:00,24.05,24.05,24.04,24.04,800.0,22.9415,22.9415,22.932,22.932,800.0
2013-09-04 11:20:00,24.04,24.04,24.03,24.03,2200.0,22.932,22.932,22.9225,22.9225,2200.0
2013-09-04 11:25:00,24.03,24.03,24.01,24.01,400.0,22.9225,22.9225,22.9034,22.9034,400.0
2013-09-04 11:30:00,24.01,24.01,24.0,24.0,2800.0,22.9034,22.9034,22.8938,22.8938,2800.0
2013-09-04 11:35:00,24.0,24.0,24.0,24.0,200.0,22.8938,22.8938,22.8938,22.8938,200.0
2013-09-04 11:40:00,24.0,24.03,24.0,24.03,11000.0,22.8938,22.9225,22.8938,22.9225,11000.0
2013-09-04 11:45:00,24.03,24.04,24.02,24.02,4800.0,22.9225,22.932,22.9129,22.9129,4800.0
2013-09-04 11:50:00,24.02,24.06,24.02,24.06,15400.0,22.9129,22.9511,22.9129,22.9511,15400.0
2013-09-04 11:55:00,24.05,24.05,24.03,24.04,9200.0,22.9415,22.9415,22.9225,22.932,9200.0
2013-09-04 12:00:00,24.04,24.04,24.0,24.02,4000.0,22.932,22.932,22.8938,22.9129,4000.0
2013-09-04 12:05:00,24.02,24.02,24.02,24.02,1000.0,22.9129,22.9129,22.9129,22.9129,1000.0
2013-09-04 12:10:00,24.02,24.03,24.01,24.02,7200.0,22.9129,22.9225,22.9034,22.9129,7200.0
2013-09-04 12:15:00,24.03,24.03,24.0,24.0,9000.0,22.9225,22.9225,22.8938,22.8938,9000.0
2013-09-04 12:20:00,23.99,23.99,23.98,23.98,1400.0,22.8843,22.8843,22.8748,22.8748,1400.0
2013-09-04 12:25:00,23.98,23.98,23.96,23.96,1800.0,22.8748,22.8748,22.8557,22.8557,1800.0
2013-09-04 12:30:00,23.97,23.98,23.97,23.98,2400.0,22.8652,22.8748,22.8652,22.8748,2400.0
2013-09-04 12:35:00,23.97,24.0,23.97,24.0,13000.0,22.8652,22.8938,22.8652,22.8938,13000.0
2013-09-04 12:40:00,24.0,24.0,24.0,24.0,600.0,22.8938,22.8938,22.8938,22.8938,600.0
2013-09-04 12:45:00,24.0,24.0,24.0,24.0,200.0,22.8938,22.8938,22.8938,22.8938,200.0
2013-09-04 12:50:00,24.0,24.0,23.98,23.98,1600.0,22.8938,22.8938,22.8748,22.8748,1600.0
2013-09-04 12:55:00,23.99,23.99,23.98,23.98,600.0,22.8843,22.8843,22.8748,22.8748,600.0
2013-09-04 13:00:00,23.98,23.99,23.98,23.99,800.0,22.8748,22.8843,22.8748,22.8843,800.0
2013-09-04 13:05:00,23.99,23.99,23.99,23.99,0.0,22.8843,22.8843,22.8843,22.8843,0.0
2013-09-04 13:10:00,23.99,24.01,23.99,24.0,12000.0,22.8843,22.9034,22.8843,22.8938,12000.0
2013-09-04 13:15:00,24.0,24.02,24.0,24.02,7000.0,22.8938,22.9129,22.8938,22.9129,7000.0
2013-09-04 13:20:00,24.0,24.01,24.0,24.01,3800.0,22.8938,22.9034,22.8938,22.9034,3800.0
2013-09-04 13:25:00,24.0,24.02,24.0,24.02,4600.0,22.8938,22.9129,22.8938,22.9129,4600.0
2013-09-04 13:30:00,24.01,24.02,24.01,24.02,2200.0,22.9034,22.9129,22.9034,22.9129,2200.0
2013-09-04 13:35:00,24.01,24.01,24.0,24.0,4600.0,22.9034,22.9034,22.8938,22.8938,4600.0
2013-09-04 13:40:00,24.0,24.01,24.0,24.0,1600.0,22.8938,22.9034,22.8938,22.8938,1600.0
2013-09-04 13:45:00,24.0,24.0,23.99,23.99,2600.0,22.8938,22.8938,22.8843,22.8843,2600.0
2013-09-04 13:50:00,23.99,23.99,23.97,23.98,4400.0,22.8843,22.8843,22.8652,22.8748,4400.0
2013-09-04 13:55:00,23.98,23.98,23.98,23.98,600.0,22.8748,22.8748,22.8748,22.8748,600.0
2013-09-04 14:00:00,23.99,24.0,23.98,24.0,22200.0,22.8843,22.8938,22.8748,22.8938,22200.0
2013-09-04 14:05:00,24.0,24.0,23.99,23.99,2400.0,22.8938,22.8938,22.8843,22.8843,2400.0
2013-09-04 14:10:00,23.99,24.0,23.98,24.0,4400.0,22.8843,22.8938,22.8748,22.8938,4400.0
2013-09-04 14:15:00,24.0,24.0,23.98,24.0,7600.0,22.8938,22.8938,22.8748,22.8938,7600.0
2013-09-04 14:20:00,24.0,24.0,23.99,24.0,1000.0,22.8938,22.8938,22.8843,22.8938,1000.0
2013-09-04 14:25:00,23.99,24.0,23.99,24.0,800.0,22.8843,22.8938,22.8843,22.8938,800.0
2013-09-04 14:30:00,23.99,24.0,23.99,24.0,3200.0,22.8843,22.8938,22.8843,22.8938,3200.0
2013-09-04 14:35:00,24.0,24.0,23.99,24.0,2000.0,22.8938,22.8938,22.8843,22.8938,2000.0
2013-09-04 14:40:00,24.0,24.0,23.99,23.99,5400.0,22.8938,22.8938,22.8843,22.8843,5400.0
2013-09-04 14:45:00,23.99,23.99,23.97,23.97,3000.0,22.8843,22.8843,22.8652,22.8652,3000.0
2013-09-04 14:50:00,23.97,23.97,23.97,23.97,6600.0,22.8652,22.8652,22.8652,22.8652,6600.0
2013-09-04 14:55:00,23.98,24.0,23.97,24.0,17600.0,22.8748,22.8938,22.8652,22.8938,17600.0
2013-09-04 15:00:00,24.0,24.0,23.99,23.99,8200.0,22.8938,22.8938,22.8843,22.8843,8200.0
2013-09-04 15:05:00,23.99,23.99,23.98,23.99,3600.0,22.8843,22.8843,22.8748,22.8843,3600.0
2013-09-04 15:10:00,23.99,23.99,23.98,23.99,2400.0,22.8843,22.8843,22.8748,22.8843,2400.0
2013-09-04 15:15:00,23.99,24.0,23.99,24.0,14000.0,22.8843,22.8938,22.8843,22.8938,14000.0
2013-09-04 15:20:00,24.0,24.0,23.94,23.95,12600.0,22.8938,22.8938,22.8366,22.8461,12600.0
2013-09-04 15:25:00,23.95,23.99,23.95,23.97,10400.0,22.8461,22.8843,22.8461,22.8652,10400.0
2013-09-04 15:30:00,23.97,24.0,23.97,23.99,12800.0,22.8652,22.8938,22.8652,22.8843,12800.0
2013-09-04 15:35:00,23.99,23.99,23.95,23.96,11000.0,22.8843,22.8843,22.8461,22.8557,11000.0
2013-09-04 15:40:00,23.95,23.98,23.95,23.98,13600.0,22.8461,22.8748,22.8461,22.8748,13600.0
2013-09-04 15:45:00,23.98,24.0,23.98,24.0,22000.0,22.8748,22.8938,22.8748,22.8938,22000.0
2013-09-04 15:50:00,24.0,24.0,23.98,23.99,17400.0,22.8938,22.8938,22.8748,22.8843,17400.0
2013-09-04 15:55:00,23.99,23.99,23.97,23.98,46800.0,22.8843,22.8843,22.8652,22.8748,46800.0
2013-09-05 09:30:00,23.93,23.96,23.91,23.94,15400.0,22.8271,22.8557,22.808,22.8366,15400.0
2013-09-05 09:35:00,23.96,24.03,23.95,24.0,7600.0,22.8557,22.9225,22.8461,22.8938,7600.0
2013-09-05 09:40:00,23.98,23.99,23.92,23.92,2600.0,22.8748,22.8843,22.8175,22.8175,2600.0
2013-09-05 09:45:00,23.95,23.98,23.93,23.96,5200.0,22.8461,22.8748,22.8271,22.8557,5200.0
2013-09-05 09:50:00,23.94,23.95,23.9,23.91,7400.0,22.8366,22.8461,22.7985,22.808,7400.0
2013-09-05 09:55:00,23.93,23.95,23.93,23.93,7600.0,22.8271,22.8461,22.8271,22.8271,7600.0
2013-09-05 10:00:00,23.92,23.92,23.88,23.89,7000.0,22.8175,22.8175,22.7794,22.7889,7000.0
2013-09-05 10:05:00,23.89,23.93,23.89,23.92,7400.0,22.7889,22.8271,22.7889,22.8175,7400.0
2013-09-05 10:10:00,23.93,23.98,23.93,23.95,3200.0,22.8271,22.8748,22.8271,22.8461,3200.0
2013-09-05 10:15:00,23.97,24.0,23.97,23.99,8200.0,22.8652,22.8938,22.8652,22.8843,8200.0
2013-09-05 10:20:00,23.98,23.99,23.96,23.98,6600.0,22.8748,22.8843,22.8557,22.8748,6600.0
2013-09-05 10:25:00,23.99,24.0,23.97,23.97,6400.0,22.8843,22.8938,22.8652,22.8652,6400.0
2013-09-05 10:30:00,23.97,23.97,23.89,23.92,8000.0,22.8652,22.8652,22.7889,22.8175,8000.0
2013-09-05 10:35:00,23.92,23.97,23.92,23.96,10000.0,22.8175,22.8652,22.8175,22.8557,10000.0
2013-09-05 10:40:00,23.96,23.96,23.93,23.93,4800.0,22.8557,22.8557,22.8271,22.8271,4800.0
2013-09-05 10:45:00,23.93,23.93,23.9,23.91,6000.0,22.8271,22.8271,22.7985,22.808,6000.0
2013-09-05 10:50:00,23.89,23.96,23.89,23.96,9000.0,22.7889,22.8557,22.7889,22.8557,9000.0
2013-09-05 10:55:00,23.96,23.97,23.93,23.93,7200.0,22.8557,22.8652,22.8271,22.8271,7200.0
2013-09-05 11:00:00,23.93,23.96,23.93,23.96,8600.0,22.8271,22.8557,22.8271,22.8557,8600.0
2013-09-05 11:05:00,23.97,23.98,23.93,23.96,11200.0,22.8652,22.8748,22.8271,22.8557,11200.0
2013-09-05 11:10:00,23.96,23.98,23.93,23.93,5800.0,22.8557,22.8748,22.8271,22.8271,5800.0
2013-09-05 11:15:00,23.93,23.95,23.92,23.95,7800.0,22.8271,22.8461,22.8175,22.8461,7800.0
2013-09-05 11:20:00,23.94,23.94,23.92,23.92,3200.0,22.8366,22.8366,22.8175,22.8175,3200.0
2013-09-05 11:25:00,23.92,23.95,23.92,23.93,8800.0,22.8175,22.8461,22.8175,22.8271,8800.0
2013-09-05 11:30:00,23.93,23.93,23.92,23.92,4800.0,22.8271,22.8271,22.8175,22.8175,4800.0
2013-09-05 11:35:00,23.92,23.95,23.92,23.93,6600.0,22.8175,22.8461,22.8175,22.8271,6600.0
2013-09-05 11:40:00,23.93,23.94,23.93,23.93,2200.0,22.8271,22.8366,22.8271,22.8271,2200.0
2013-09-05 11:45:00,23.95,23.96,23.93,23.96,3400.0,22.8461,22.8557,22.8271,22.8557,3400.0
2013-09-05 11:50:00,23.95,23.96,23.94,23.95,2800.0,22.8461,22.8557,22.8366,22.8461,2800.0
2013-09-05 11:55:00,23.95,23.98,23.95,23.98,4200.0,22.8461,22.8748,22.8461,22.8748,4200.0
2013-09-05 12:00:00,23.98,23.98,23.97,23.97,3200.0,22.8748,22.8748,22.8652,22.8652,3200.0
2013-09-05 12:05:00,23.97,23.98,23.93,23.93,4200.0,22.8652,22.8748,22.8271,22.8271,4200.0
2013-09-05 12:10:00,23.93,23.94,23.91,23.92,7600.0,22.8271,22.8366,22.808,22.8175,7600.0
2013-09-05 12:15:00,23.92,23.93,23.9,23.9,3600.0,22.8175,22.8271,22.7985,22.7985,3600.0
2013-09-05 12:20:00,23.9,23.91,23.89,23.9,6400.0,22.7985,22.808,22.7889,22.7985,6400.0
2013-09-05 12:25:00,23.89,23.9,23.88,23.88,5400.0,22.7889,22.7985,22.7794,22.7794,5400.0
2013-09-05 12:30:00,23.88,23.88,23.86,23.87,9800.0,22.7794,22.7794,22.7603,22.7698,9800.0
2013-09-05 12:35:00,23.86,23.88,23.86,23.86,8200.0,22.7603,22.7794,22.7603,22.7603,8200.0
2013-09-05 12:40:00,23.86,23.87,23.86,23.86,2600.0,22.7603,22.7698,22.7603,22.7603,2600.0
2013-09-05 12:45:00,23.86,23.89,23.86,23.88,8400.0,22.7603,22.7889,22.7603,22.7794,8400.0
2013-09-05 12:50:00,23.88,23.9,23.88,23.9,9400.0,22.7794,22.7985,22.7794,22.7985,9400.0
2013-09-05 12:55:00,23.9,23.92,23.9,23.92,7200.0,22.7985,22.8175,22.7985,22.8175,7200.0
2013-09-05 13:00:00,23.91,23.91,23.89,23.89,7000.0,22.808,22.808,22.7889,22.7889,7000.0
2013-09-05 13:05:00,23.89,23.9,23.88,23.88,6400.0,22.7889,22.7985,22.7794,22.7794,6400.0
2013-09-05 13:10:00,23.88,23.89,23.88,23.89,6400.0,22.7794,22.7889,22.7794,22.7889,6400.0
2013-09-05 13:15:00,23.89,23.91,23.89,23.9,13400.0,22.7889,22.808,22.7889,22.7985,13400.0
2013-09-05 13:20:00,23.9,23.91,23.89,23.91,30600.0,22.7985,22.808,22.7889,22.808,30600.0
2013-09-05 13:25:00,23.91,23.91,23.9,23.9,6600.0,22.808,22.808,22.7985,22.7985,6600.0
2013-09-05 13:30:00,23.9,23.91,23.9,23.9,3200.0,22.7985,22.808,22.7985,22.7985,3200.0
2013-09-05 13:35:00,23.9,23.9,23.89,23.9,5600.0,22.7985,22.7985,22.7889,22.7985,5600.0
2013-09-05 13:40:00,23.9,23.91,23.9,23.9,7000.0,22.7985,22.808,22.7985,22.7985,7000.0
2013-09-05 13:45:00,23.9,23.91,23.9,23.9,12600.0,22.7985,22.808,22.7985,22.7985,12600.0
2013-09-05 13:50:00,23.89,23.9,23.88,23.88,5800.0,22.7889,22.7985,22.7794,22.7794,5800.0
2013-09-05 13:55:00,23.88,23.9,23.88,23.88,10400.0,22.7794,22.7985,22.7794,22.7794,10400.0
2013-09-05 14:00:00,23.88,23.9,23.88,23.9,17400.0,22.7794,22.7985,22.7794,22.7985,17400.0
2013-09-05 14:05:00,23.89,23.9,23.88,23.9,4200.0,22.7889,22.7985,22.7794,22.7985,4200.0
2013-09-05 14:10:00,23.9,23.9,23.89,23.89,11600.0,22.7985,22.7985,22.7889,22.7889,11600.0
2013-09-05 14:15:00,23.89,23.9,23.89,23.9,7400.0,22.7889,22.7985,22.7889,22.7985,7400.0
2013-09-05 14:20:00,23.89,23.9,23.89,23.89,3600.0,22.7889,22.7985,22.7889,22.7889,3600.0
2013-09-05 14:25:00,23.89,23.89,23.88,23.88,20200.0,22.7889,22.7889,22.7794,22.7794,20200.0
2013-09-05 14:30:00,23.88,23.89,23.88,23.88,30800.0,22.7794,22.7889,22.7794,22.7794,30800.0
2013-09-05 14:35:00,23.88,23.89,23.88,23.89,19400.0,22.7794,22.7889,22.7794,22.7889,19400.0
2013-09-05 14:40:00,23.88,23.9,23.88,23.89,16000.0,22.7794,22.7985,22.7794,22.7889,16000.0
2013-09-05 14:45:00,23.9,23.9,23.89,23.9,10400.0,22.7985,22.7985,22.7889,22.7985,10400.0
2013-09-05 14:50:00,23.9,23.92,23.9,23.92,33000.0,22.7985,22.8175,22.7985,22.8175,33000.0
2013-09-05 14:55:00,23.92,23.93,23.9,23.91,10400.0,22.8175,22.8271,22.7985,22.808,10400.0
2013-09-05 15:00:00,23.91,23.91,23.9,23.9,18800.0,22.808,22.808,22.7985,22.7985,18800.0
2013-09-05 15:05:00,23.91,23.92,23.9,23.9,15000.0,22.808,22.8175,22.7985,22.7985,15000.0
2013-09-05 15:10:00,23.9,23.91,23.9,23.9,15800.0,22.7985,22.808,22.7985,22.7985,15800.0
2013-09-05 15:15:00,23.9,23.9,23.89,23.9,14000.0,22.7985,22.7985,22.7889,22.7985,14000.0
2013-09-05 15:20:00,23.9,23.91,23.89,23.91,22200.0,22.7985,22.808,22.7889,22.808,22200.0
2013-09-05 15:25:00,23.91,23.91,23.9,23.91,9200.0,22.808,22.808,22.7985,22.808,9200.0
2013-09-05 15:30:00,23.91,23.91,23.9,23.9,16400.0,22.808,22.808,22.7985,22.7985,16400.0
2013-09-05 15:35:00,23.9,23.91,23.9,23.91,11800.0,22.7985,22.808,22.7985,22.808,11800.0
2013-09-05 15:40:00,23.91,23.91,23.89,23.89,20800.0,22.808,22.808,22.7889,22.7889,20800.0
2013-09-05 15:45:00,23.89,23.9,23.89,23.9,23400.0,22.7889,22.7985,22.7889,22.7985,23400.0
2013-09-05 15:50:00,23.9,23.9,23.87,23.88,40800.0,22.7985,22.7985,22.7698,22.7794,40800.0
2013-09-05 15:55:00,23.88,23.9,23.87,23.89,78600.0,22.7794,22.7985,22.7698,22.7889,78600.0
2013-09-06 09:30:00,24.02,24.02,23.93,23.93,11600.0,22.9129,22.9129,22.8271,22.8271,11600.0
2013-09-06 09:35:00,23.99,23.99,23.98,23.99,50000.0,22.8843,22.8843,22.8748,22.8843,50000.0
2013-09-06 09:40:00,23.94,23.98,23.9,23.93,25200.0,22.8366,22.8748,22.7985,22.8271,25200.0
2013-09-06 09:45:00,23.9,23.93,23.85,23.93,40200.0,22.7985,22.8271,22.7508,22.8271,40200.0
2013-09-06 09:50:00,23.93,23.96,23.91,23.93,10000.0,22.8271,22.8557,22.808,22.8271,10000.0
2013-09-06 09:55:00,23.91,23.93,23.88,23.92,8400.0,22.808,22.8271,22.7794,22.8175,8400.0
2013-09-06 10:00:00,23.91,23.91,23.84,23.87,12200.0,22.808,22.808,22.7412,22.7698,12200.0
2013-09-06 10:05:00,23.88,23.91,23.88,23.88,12000.0,22.7794,22.808,22.7794,22.7794,12000.0
2013-09-06 10:10:00,23.91,23.91,23.9,23.91,17600.0,22.808,22.808,22.7985,22.808,17600.0
2013-09-06 10:15:00,23.92,23.94,23.91,23.92,21800.0,22.8175,22.8366,22.808,22.8175,21800.0
2013-09-06 10:20:00,23.93,23.93,23.9,23.91,7400.0,22.8271,22.8271,22.7985,22.808,7400.0
2013-09-06 10:25:00,23.91,23.96,23.91,23.96,13600.0,22.808,22.8557,22.808,22.8557,13600.0
2013-09-06 10:30:00,23.96,23.99,23.96,23.97,5600.0,22.8557,22.8843,22.8557,22.8652,5600.0
2013-09-06 10:35:00,23.98,24.01,23.98,23.98,9200.0,22.8748,22.9034,22.8748,22.8748,9200.0
2013-09-06 10:40:00,23.98,24.08,23.98,24.08,8000.0,22.8748,22.9702,22.8748,22.9702,8000.0
2013-09-06 10:45:00,24.09,24.1,24.06,24.06,14200.0,22.9797,22.9892,22.9511,22.9511,14200.0
2013-09-06 10:50:00,24.07,24.07,24.07,24.07,3400.0,22.9606,22.9606,22.9606,22.9606,3400.0
2013-09-06 10:55:00,24.06,24.11,24.05,24.08,25200.0,22.9511,22.9988,22.9415,22.9702,25200.0
2013-09-06 11:00:00,24.09,24.12,24.09,24.11,6600.0,22.9797,23.0083,22.9797,22.9988,6600.0
2013-09-06 11:05:00,24.13,24.13,24.1,24.1,8000.0,23.0179,23.0179,22.9892,22.9892,8000.0
2013-09-06 11:10:00,24.1,24.11,24.1,24.11,15000.0,22.9892,22.9988,22.9892,22.9988,15000.0
2013-09-06 11:15:00,24.11,24.13,24.11,24.12,4000.0,22.9988,23.0179,22.9988,23.0083,4000.0
2013-09-06 11:20:00,24.12,24.12,24.07,24.07,26800.0,23.0083,23.0083,22.9606,22.9606,26800.0
2013-09-06 11:25:00,24.08,24.1,24.07,24.08,8400.0,22.9702,22.9892,22.9606,22.9702,8400.0
2013-09-06 11:30:00,24.09,24.1,24.06,24.1,5600.0,22.9797,22.9892,22.9511,22.9892,5600.0
2013-09-06 11:35:00,24.09,24.09,24.08,24.08,3000.0,22.9797,22.9797,22.9702,22.9702,3000.0
2013-09-06 11:40:00,24.08,24.09,24.07,24.08,15800.0,22.9702,22.9797,22.9606,22.9702,15800.0
2013-09-06 11:45:00,24.08,24.08,24.07,24.07,4800.0,22.9702,22.9702,22.9606,22.9606,4800.0
2013-09-06 11:50:00,24.08,24.08,24.05,24.05,9200.0,22.9702,22.9702,22.9415,22.9415,9200.0
2013-09-06 11:55:00,24.06,24.07,24.06,24.07,3800.0,22.9511,22.9606,22.9511,22.9606,3800.0
2013-09-06 12:00:00,24.06,24.09,24.06,24.08,4400.0,22.9511,22.9797,22.9511,22.9702,4400.0
2013-09-06 12:05:00,24.09,24.11,24.09,24.11,1600.0,22.9797,22.9988,22.9797,22.9988,1600.0
2013-09-06 12:10:00,24.1,24.12,24.1,24.11,5600.0,22.9892,23.0083,22.9892,22.9988,5600.0
2013-09-06 12:15:00,24.13,24.13,24.13,24.13,1800.0,23.0179,23.0179,23.0179,23.0179,1800.0
2013-09-06 12:20:00,24.14,24.14,24.13,24.14,4000.0,23.0274,23.0274,23.0179,23.0274,4000.0
2013-09-06 12:25:00,24.14,24.14,24.14,24.14,800.0,23.0274,23.0274,23.0274,23.0274,800.0
2013-09-06 12:30:00,24.14,24.15,24.14,24.15,600.0,23.0274,23.0369,23.0274,23.0369,600.0
2013-09-06 12:35:00,24.15,24.16,24.14,24.14,4000.0,23.0369,23.0465,23.0274,23.0274,4000.0
2013-09-06 12:40:00,24.14,24.16,24.14,24.16,5400.0,23.0274,23.0465,23.0274,23.0465,5400.0
2013-09-06 12:45:00,24.16,24.16,24.16,24.16,2000.0,23.0465,23.0465,23.0465,23.0465,2000.0
2013-09-06 12:50:00,24.16,24.17,24.15,24.15,3400.0,23.0465,23.056,23.0369,23.0369,3400.0
2013-09-06 12:55:00,24.15,24.17,24.15,24.16,5600.0,23.0369,23.056,23.0369,23.0465,5600.0
2013-09-06 13:00:00,24.15,24.17,24.14,24.15,8800.0,23.0369,23.056,23.0274,23.0369,8800.0
2013-09-06 13:05:00,24.16,24.16,24.13,24.13,23600.0,23.0465,23.0465,23.0179,23.0179,23600.0
2013-09-06 13:10:00,24.13,24.13,24.11,24.11,8200.0,23.0179,23.0179,22.9988,22.9988,8200.0
2013-09-06 13:15:00,24.11,24.13,24.1,24.13,4400.0,22.9988,23.0179,22.9892,23.0179,4400.0
2013-09-06 13:20:00,24.14,24.14,24.11,24.13,4000.0,23.0274,23.0274,22.9988,23.0179,4000.0
2013-09-06 13:25:00,24.11,24.13,24.11,24.11,6000.0,22.9988,23.0179,22.9988,22.9988,6000.0
2013-09-06 13:30:00,24.11,24.14,24.11,24.14,5800.0,22.9988,23.0274,22.9988,23.0274,5800.0
2013-09-06 13:35:00,24.13,24.14,24.13,24.14,2800.0,23.0179,23.0274,23.0179,23.0274,2800.0
2013-09-06 13:40:00,24.13,24.16,24.11,24.16,6800.0,23.0179,23.0465,22.9988,23.0465,6800.0
2013-09-06 13:45:00,24.16,24.18,24.15,24.18,3000.0,23.0465,23.0655,23.0369,23.0655,3000.0
2013-09-06 13:50:00,24.18,24.22,24.18,24.2,8000.0,23.0655,23.1037,23.0655,23.0846,8000.0
2013-09-06 13:55:00,24.2,24.22,24.2,24.22,2800.0,23.0846,23.1037,23.0846,23.1037,2800.0
2013-09-06 14:00:00,24.21,24.23,24.21,24.22,4000.0,23.0942,23.1132,23.0942,23.1037,4000.0
2013-09-06 14:05:00,24.22,24.24,24.22,24.24,3200.0,23.1037,23.1228,23.1037,23.1228,3200.0
2013-09-06 14:10:00,24.23,24.24,24.2,24.2,3400.0,23.1132,23.1228,23.0846,23.0846,3400.0
2013-09-06 14:15:00,24.21,24.22,24.2,24.22,4200.0,23.0942,23.1037,23.0846,23.1037,4200.0
2013-09-06 14:20:00,24.22,24.22,24.22,24.22,2000.0,23.1037,23.1037,23.1037,23.1037,2000.0
2013-09-06 14:25:00,24.23,24.24,24.23,24.24,1400.0,23.1132,23.1228,23.1132,23.1228,1400.0
2013-09-06 14:30:00,24.25,24.25,24.24,24.24,5600.0,23.1323,23.1323,23.1228,23.1228,5600.0
2013-09-06 14:35:00,24.24,24.27,24.24,24.26,5600.0,23.1228,23.1514,23.1228,23.1419,5600.0
2013-09-06 14:40:00,24.27,24.27,24.24,24.25,6600.0,23.1514,23.1514,23.1228,23.1323,6600.0
2013-09-06 14:45:00,24.25,24.26,24.25,24.26,4200.0,23.1323,23.1419,23.1323,23.1419,4200.0
2013-09-06 14:50:00,24.25,24.27,24.25,24.27,6600.0,23.1323,23.1514,23.1323,23.1514,6600.0
2013-09-06 14:55:00,24.25,24.25,24.23,24.23,3200.0,23.1323,23.1323,23.1132,23.1132,3200.0
2013-09-06 15:00:00,24.25,24.25,24.24,24.25,1600.0,23.1323,23.1323,23.1228,23.1323,1600.0
2013-09-06 15:05:00,24.25,24.25,24.2,24.21,7400.0,23.1323,23.1323,23.0846,23.0942,7400.0
2013-09-06 15:10:00,24.2,24.2,24.18,24.2,3200.0,23.0846,23.0846,23.0655,23.0846,3200.0
2013-09-06 15:15:00,24.2,24.21,24.19,24.2,3200.0,23.0846,23.0942,23.0751,23.0846,3200.0
2013-09-06 15:20:00,24.21,24.22,24.2,24.21,4400.0,23.0942,23.1037,23.0846,23.0942,4400.0
2013-09-06 15:25:00,24.21,24.22,24.21,24.22,1400.0,23.0942,23.1037,23.0942,23.1037,1400.0
2013-09-06 15:30:00,24.21,24.21,24.18,24.18,2800.0,23.0942,23.0942,23.0655,23.0655,2800.0
2013-09-06 15:35:00,24.19,24.21,24.19,24.2,5600.0,23.0751,23.0942,23.0751,23.0846,5600.0
2013-09-06 15:40:00,24.2,24.22,24.2,24.21,6600.0,23.0846,23.1037,23.0846,23.0942,6600.0
2013-09-06 15:45:00,24.22,24.22,24.15,24.16,18600.0,23.1037,23.1037,23.0369,23.0465,18600.0
2013-09-06 15:50:00,24.16,24.18,24.16,24.18,11000.0,23.0465,23.0655,23.0465,23.0655,11000.0
2013-09-06 15:55:00,24.19,24.19,24.12,24.14,34800.0,23.0751,23.0751,23.0083,23.0274,34800.0
2013-09-09 09:30:00,24.25,24.3,24.25,24.3,45600.0,23.1323,23.18,23.1323,23.18,45600.0
2013-09-09 09:35:00,24.32,24.35,24.32,24.33,4400.0,23.1991,23.2277,23.1991,23.2086,4400.0
2013-09-09 09:40:00,24.36,24.39,24.3,24.3,4200.0,23.2373,23.2659,23.18,23.18,4200.0
2013-09-09 09:45:00,24.35,24.44,24.35,24.43,11000.0,23.2277,23.3136,23.2277,23.304,11000.0
2013-09-09 09:50:00,24.42,24.42,24.38,24.42,4600.0,23.2945,23.2945,23.2563,23.2945,4600.0
2013-09-09 09:55:00,24.42,24.47,24.42,24.45,10400.0,23.2945,23.3422,23.2945,23.3231,10400.0
2013-09-09 10:00:00,24.46,24.48,24.44,24.45,5200.0,23.3326,23.3517,23.3136,23.3231,5200.0
2013-09-09 10:05:00,24.43,24.45,24.41,24.41,4200.0,23.304,23.3231,23.2849,23.2849,4200.0
2013-09-09 10:10:00,24.42,24.43,24.4,24.4,6800.0,23.2945,23.304,23.2754,23.2754,6800.0
2013-09-09 10:15:00,24.41,24.48,24.41,24.47,6000.0,23.2849,23.3517,23.2849,23.3422,6000.0
2013-09-09 10:20:00,24.45,24.48,24.43,24.43,13600.0,23.3231,23.3517,23.304,23.304,13600.0
2013-09-09 10:25:00,24.42,24.42,24.39,24.39,4800.0,23.2945,23.2945,23.2659,23.2659,4800.0
2013-09-09 10:30:00,24.4,24.43,24.4,24.43,8800.0,23.2754,23.304,23.2754,23.304,8800.0
2013-09-09 10:35:00,24.44,24.46,24.41,24.41,19000.0,23.3136,23.3326,23.2849,23.2849,19000.0
2013-09-09 10:40:00,24.41,24.46,24.41,24.44,7400.0,23.2849,23.3326,23.2849,23.3136,7400.0
2013-09-09 10:45:00,24.44,24.45,24.44,24.44,800.0,23.3136,23.3231,23.3136,23.3136,800.0
2013-09-09 10:50:00,24.44,24.44,24.43,24.43,7000.0,23.3136,23.3136,23.304,23.304,7000.0
2013-09-09 10:55:00,24.42,24.44,24.41,24.44,4800.0,23.2945,23.3136,23.2849,23.3136,4800.0
2013-09-09 11:00:00,24.45,24.46,24.41,24.42,4000.0,23.3231,23.3326,23.2849,23.2945,4000.0
2013-09-09 11:05:00,24.42,24.44,24.42,24.43,7000.0,23.2945,23.3136,23.2945,23.304,7000.0
2013-09-09 11:10:00,24.43,24.46,24.43,24.43,4000.0,23.304,23.3326,23.304,23.304,4000.0
2013-09-09 11:15:00,24.43,24.44,24.4,24.41,5200.0,23.304,23.3136,23.2754,23.2849,5200.0
2013-09-09 11:20:00,24.41,24.41,24.38,24.38,8000.0,23.2849,23.2849,23.2563,23.2563,8000.0
2013-09-09 11:25:00,24.38,24.41,24.38,24.4,5400.0,23.2563,23.2849,23.2563,23.2754,5400.0
2013-09-09 11:30:00,24.4,24.43,24.4,24.41,5600.0,23.2754,23.304,23.2754,23.2849,5600.0
2013-09-09 11:35:00,24.41,24.43,24.41,24.43,2600.0,23.2849,23.304,23.2849,23.304,2600.0
2013-09-09 11:40:00,24.43,24.45,24.43,24.45,3800.0,23.304,23.3231,23.304,23.3231,3800.0
2013-09-09 11:45:00,24.43,24.44,24.42,24.42,5800.0,23.304,23.3136,23.2945,23.2945,5800.0
2013-09-09 11:50:00,24.42,24.43,24.41,24.41,2200.0,23.2945,23.304,23.2849,23.2849,2200.0
2013-09-09 11:55:00,24.4,24.41,24.4,24.41,1200.0,23.2754,23.2849,23.2754,23.2849,1200.0
2013-09-09 12:00:00,24.41,24.43,24.41,24.43,5600.0,23.2849,23.304,23.2849,23.304,5600.0
2013-09-09 12:05:00,24.43,24.43,24.43,24.43,1200.0,23.304,23.304,23.304,23.304,1200.0
2013-09-09 12:10:00,24.43,24.45,24.43,24.45,2200.0,23.304,23.3231,23.304,23.3231,2200.0
2013-09-09 12:15:00,24.46,24.47,24.45,24.46,5400.0,23.3326,23.3422,23.3231,23.3326,5400.0
2013-09-09 12:20:00,24.46,24.46,24.43,24.43,3200.0,23.3326,23.3326,23.304,23.304,3200.0
2013-09-09 12:25:00,24.43,24.43,24.43,24.43,1200.0,23.304,23.304,23.304,23.304,1200.0
2013-09-09 12:30:00,24.44,24.45,24.43,24.43,3600.0,23.3136,23.3231,23.304,23.304,3600.0
2013-09-09 12:35:00,24.44,24.45,24.44,24.45,2200.0,23.3136,23.3231,23.3136,23.3231,2200.0
2013-09-09 12:40:00,24.46,24.5,24.46,24.48,9600.0,23.3326,23.3708,23.3326,23.3517,9600.0
2013-09-09 12:45:00,24.48,24.5,24.48,24.49,33200.0,23.3517,23.3708,23.3517,23.3613,33200.0
2013-09-09 12:50:00,24.49,24.5,24.48,24.48,5800.0,23.3613,23.3708,23.3517,23.3517,5800.0
2013-09-09 12:55:00,24.48,24.5,24.47,24.5,5200.0,23.3517,23.3708,23.3422,23.3708,5200.0
2013-09-09 13:00:00,24.5,24.5,24.49,24.5,3000.0,23.3708,23.3708,23.3613,23.3708,3000.0
2013-09-09 13:05:00,24.5,24.5,24.48,24.5,10200.0,23.3708,23.3708,23.3517,23.3708,10200.0
2013-09-09 13:10:00,24.5,24.51,24.5,24.51,3200.0,23.3708,23.3803,23.3708,23.3803,3200.0
2013-09-09 13:15:00,24.51,24.52,24.5,24.51,5600.0,23.3803,23.3899,23.3708,23.3803,5600.0
2013-09-09 13:20:00,24.51,24.53,24.51,24.53,4000.0,23.3803,23.3994,23.3803,23.3994,4000.0
2013-09-09 13:25:00,24.53,24.53,24.5,24.51,8400.0,23.3994,23.3994,23.3708,23.3803,8400.0
2013-09-09 13:30:00,24.51,24.53,24.51,24.52,5800.0,23.3803,23.3994,23.3803,23.3899,5800.0
2013-09-09 13:35:00,24.52,24.53,24.52,24.52,4400.0,23.3899,23.3994,23.3899,23.3899,4400.0
2013-09-09 13:40:00,24.52,24.52,24.51,24.52,3600.0,23.3899,23.3899,23.3803,23.3899,3600.0
2013-09-09 13:45:00,24.52,24.55,24.52,24.55,10200.0,23.3899,23.4185,23.3899,23.4185,10200.0
2013-09-09 13:50:00,24.54,24.54,24.53,24.53,3400.0,23.409,23.409,23.3994,23.3994,3400.0
2013-09-09 13:55:00,24.53,24.59,24.53,24.58,21000.0,23.3994,23.4566,23.3994,23.4471,21000.0
2013-09-09 14:00:00,24.58,24.6,24.58,24.58,9400.0,23.4471,23.4662,23.4471,23.4471,9400.0
2013-09-09 14:05:00,24.58,24.58,24.56,24.57,7800.0,23.4471,23.4471,23.428,23.4376,7800.0
2013-09-09 14:10:00,24.57,24.58,24.55,24.55,8800.0,23.4376,23.4471,23.4185,23.4185,8800.0
2013-09-09 14:15:00,24.55,24.57,24.54,24.57,9200.0,23.4185,23.4376,23.409,23.4376,9200.0
2013-09-09 14:20:00,24.57,24.57,24.56,24.56,8400.0,23.4376,23.4376,23.428,23.428,8400.0
2013-09-09 14:25:00,24.55,24.55,24.53,24.54,7000.0,23.4185,23.4185,23.3994,23.409,7000.0
2013-09-09 14:30:00,24.53,24.56,24.53,24.56,7400.0,23.3994,23.428,23.3994,23.428,7400.0
2013-09-09 14:35:00,24.56,24.57,24.55,24.55,7800.0,23.428,23.4376,23.4185,23.4185,7800.0
2013-09-09 14:40:00,24.55,24.55,24.54,24.54,3600.0,23.4185,23.4185,23.409,23.409,3600.0
2013-09-09 14:45:00,24.54,24.55,24.54,24.55,1800.0,23.409,23.4185,23.409,23.4185,1800.0
2013-09-09 14:50:00,24.55,24.56,24.54,24.55,7400.0,23.4185,23.428,23.409,23.4185,7400.0
2013-09-09 14:55:00,24.55,24.56,24.55,24.55,4000.0,23.4185,23.428,23.4185,23.4185,4000.0
2013-09-09 15:00:00,24.55,24.56,24.54,24.54,4000.0,23.4185,23.428,23.409,23.409,4000.0
2013-09-09 15:05:00,24.54,24.54,24.53,24.54,5800.0,23.409,23.409,23.3994,23.409,5800.0
2013-09-09 15:10:00,24.53,24.53,24.52,24.52,7000.0,23.3994,23.3994,23.3899,23.3899,7000.0
2013-09-09 15:15:00,24.52,24.53,24.52,24.52,9400.0,23.3899,23.3994,23.3899,23.3899,9400.0
2013-09-09 15:20:00,24.52,24.52,24.5,24.5,12800.0,23.3899,23.3899,23.3708,23.3708,12800.0
2013-09-09 15:25:00,24.51,24.52,24.51,24.52,9000.0,23.3803,23.3899,23.3803,23.3899,9000.0
2013-09-09 15:30:00,24.52,24.54,24.52,24.52,11000.0,23.3899,23.409,23.3899,23.3899,11000.0
2013-09-09 15:35:00,24.52,24.54,24.52,24.53,9400.0,23.3899,23.409,23.3899,23.3994,9400.0
2013-09-09 15:40:00,24.52,24.53,24.52,24.53,8200.0,23.3899,23.3994,23.3899,23.3994,8200.0
2013-09-09 15:45:00,24.53,24.53,24.5,24.53,32800.0,23.3994,23.3994,23.3708,23.3994,32800.0
2013-09-09 15:50:00,24.53,24.53,24.52,24.53,13600.0,23.3994,23.3994,23.3899,23.3994,13600.0
2013-09-09 15:55:00,24.53,24.54,24.5,24.52,55600.0,23.3994,23.409,23.3708,23.3899,55600.0
2013-09-10 09:30:00,24.65,24.73,24.6,24.64,7800.0,23.5139,23.5902,23.4662,23.5043,7800.0
2013-09-10 09:35:00,24.68,24.68,24.67,24.67,400.0,23.5425,23.5425,23.533,23.533,400.0
2013-09-10 09:40:00,24.64,24.68,24.62,24.68,2600.0,23.5043,23.5425,23.4853,23.5425,2600.0
2013-09-10 09:45:00,24.68,24.7,24.65,24.66,5400.0,23.5425,23.5616,23.5139,23.5234,5400.0
2013-09-10 09:50:00,24.67,24.68,24.63,24.63,2000.0,23.533,23.5425,23.4948,23.4948,2000.0
2013-09-10 09:55:00,24.7,24.7,24.66,24.66,800.0,23.5616,23.5616,23.5234,23.5234,800.0
2013-09-10 10:00:00,24.7,24.7,24.7,24.7,200.0,23.5616,23.5616,23.5616,23.5616,200.0
2013-09-10 10:05:00,24.68,24.72,24.68,24.7,6800.0,23.5425,23.5807,23.5425,23.5616,6800.0
2013-09-10 10:10:00,24.7,24.71,24.68,24.68,4800.0,23.5616,23.5711,23.5425,23.5425,4800.0
2013-09-10 10:15:00,24.69,24.7,24.64,24.66,3800.0,23.552,23.5616,23.5043,23.5234,3800.0
2013-09-10 10:20:00,24.66,24.72,24.66,24.72,6800.0,23.5234,23.5807,23.5234,23.5807,6800.0
2013-09-10 10:25:00,24.72,24.75,24.71,24.73,35000.0,23.5807,23.6093,23.5711,23.5902,35000.0
2013-09-10 10:30:00,24.72,24.75,24.71,24.71,3800.0,23.5807,23.6093,23.5711,23.5711,3800.0
2013-09-10 10:35:00,24.73,24.74,24.72,24.73,1800.0,23.5902,23.5997,23.5807,23.5902,1800.0
2013-09-10 10:40:00,24.72,24.74,24.72,24.74,7000.0,23.5807,23.5997,23.5807,23.5997,7000.0
2013-09-10 10:45:00,24.75,24.75,24.73,24.74,2600.0,23.6093,23.6093,23.5902,23.5997,2600.0
2013-09-10 10:50:00,24.74,24.75,24.74,24.75,8800.0,23.5997,23.6093,23.5997,23.6093,8800.0
2013-09-10 10:55:00,24.74,24.75,24.73,24.75,8200.0,23.5997,23.6093,23.5902,23.6093,8200.0
2013-09-10 11:00:00,24.74,24.74,24.73,24.73,1600.0,23.5997,23.5997,23.5902,23.5902,1600.0
2013-09-10 11:05:00,24.73,24.73,24.72,24.72,1800.0,23.5902,23.5902,23.5807,23.5807,1800.0
2013-09-10 11:10:00,24.72,24.72,24.71,24.71,8400.0,23.5807,23.5807,23.5711,23.5711,8400.0
2013-09-10 11:15:00,24.7,24.71,24.68,24.7,3800.0,23.5616,23.5711,23.5425,23.5616,3800.0
2013-09-10 11:20:00,24.7,24.72,24.7,24.71,18200.0,23.5616,23.5807,23.5616,23.5711,18200.0
2013-09-10 11:25:00,24.71,24.73,24.71,24.72,8800.0,23.5711,23.5902,23.5711,23.5807,8800.0
2013-09-10 11:30:00,24.73,24.73,24.71,24.71,4600.0,23.5902,23.5902,23.5711,23.5711,4600.0
2013-09-10 11:35:00,24.71,24.71,24.7,24.7,800.0,23.5711,23.5711,23.5616,23.5616,800.0
2013-09-10 11:40:00,24.69,24.7,24.68,24.7,5600.0,23.552,23.5616,23.5425,23.5616,5600.0
2013-09-10 11:45:00,24.68,24.69,24.67,24.68,3400.0,23.5425,23.552,23.533,23.5425,3400.0
2013-09-10 11:50:00,24.67,24.69,24.67,24.69,12000.0,23.533,23.552,23.533,23.552,12000.0
2013-09-10 11:55:00,24.68,24.72,24.68,24.69,11600.0,23.5425,23.5807,23.5425,23.552,11600.0
2013-09-10 12:00:00,24.7,24.7,24.69,24.69,8400.0,23.5616,23.5616,23.552,23.552,8400.0
2013-09-10 12:05:00,24.69,24.7,24.68,24.69,4400.0,23.552,23.5616,23.5425,23.552,4400.0
2013-09-10 12:10:00,24.69,24.7,24.68,24.68,4400.0,23.552,23.5616,23.5425,23.5425,4400.0
2013-09-10 12:15:00,24.68,24.68,24.65,24.65,5400.0,23.5425,23.5425,23.5139,23.5139,5400.0
2013-09-10 12:20:00,24.65,24.65,24.64,24.64,4800.0,23.5139,23.5139,23.5043,23.5043,4800.0
2013-09-10 12:25:00,24.64,24.64,24.62,24.63,5400.0,23.5043,23.5043,23.4853,23.4948,5400.0
2013-09-10 12:30:00,24.63,24.64,24.61,24.62,18200.0,23.4948,23.5043,23.4757,23.4853,18200.0
2013-09-10 12:35:00,24.62,24.64,24.61,24.63,3600.0,23.4853,23.5043,23.4757,23.4948,3600.0
2013-09-10 12:40:00,24.63,24.63,24.61,24.61,2800.0,23.4948,23.4948,23.4757,23.4757,2800.0
2013-09-10 12:45:00,24.63,24.63,24.61,24.61,2400.0,23.4948,23.4948,23.4757,23.4757,2400.0
2013-09-10 12:50:00,24.6,24.63,24.6,24.63,6200.0,23.4662,23.4948,23.4662,23.4948,6200.0
2013-09-10 12:55:00,24.63,24.63,24.63,24.63,1400.0,23.4948,23.4948,23.4948,23.4948,1400.0
2013-09-10 13:00:00,24.64,24.64,24.63,24.63,2200.0,23.5043,23.5043,23.4948,23.4948,2200.0
2013-09-10 13:05:00,24.62,24.63,24.61,24.61,1200.0,23.4853,23.4948,23.4757,23.4757,1200.0
2013-09-10 13:10:00,24.61,24.61,24.61,24.61,1000.0,23.4757,23.4757,23.4757,23.4757,1000.0
2013-09-10 13:15:00,24.6,24.62,24.6,24.62,7400.0,23.4662,23.4853,23.4662,23.4853,7400.0
2013-09-10 13:20:00,24.61,24.64,24.61,24.63,3600.0,23.4757,23.5043,23.4757,23.4948,3600.0
2013-09-10 13:25:00,24.63,24.64,24.63,24.63,2200.0,23.4948,23.5043,23.4948,23.4948,2200.0
2013-09-10 13:30:00,24.64,24.64,24.64,24.64,800.0,23.5043,23.5043,23.5043,23.5043,800.0
2013-09-10 13:35:00,24.63,24.63,24.63,24.63,3000.0,23.4948,23.4948,23.4948,23.4948,3000.0
2013-09-10 13:40:00,24.63,24.64,24.63,24.64,5600.0,23.4948,23.5043,23.4948,23.5043,5600.0
2013-09-10 13:45:00,24.64,24.64,24.63,24.63,2800.0,23.5043,23.5043,23.4948,23.4948,2800.0
2013-09-10 13:50:00,24.63,24.63,24.63,24.63,3200.0,23.4948,23.4948,23.4948,23.4948,3200.0
2013-09-10 13:55:00,24.63,24.64,24.62,24.62,5800.0,23.4948,23.5043,23.4853,23.4853,5800.0
2013-09-10 14:00:00,24.62,24.64,24.62,24.63,7600.0,23.4853,23.5043,23.4853,23.4948,7600.0
2013-09-10 14:05:00,24.63,24.64,24.62,24.63,6200.0,23.4948,23.5043,23.4853,23.4948,6200.0
2013-09-10 14:10:00,24.63,24.65,24.63,24.64,4800.0,23.4948,23.5139,23.4948,23.5043,4800.0
2013-09-10 14:15:00,24.64,24.64,24.62,24.63,2000.0,23.5043,23.5043,23.4853,23.4948,2000.0
2013-09-10 14:20:00,24.63,24.63,24.62,24.63,15800.0,23.4948,23.4948,23.4853,23.4948,15800.0
2013-09-10 14:25:00,24.63,24.65,24.63,24.64,9600.0,23.4948,23.5139,23.4948,23.5043,9600.0
2013-09-10 14:30:00,24.64,24.65,24.64,24.64,8400.0,23.5043,23.5139,23.5043,23.5043,8400.0
2013-09-10 14:35:00,24.64,24.64,24.64,24.64,10800.0,23.5043,23.5043,23.5043,23.5043,10800.0
2013-09-10 14:40:00,24.64,24.64,24.63,24.63,11400.0,23.5043,23.5043,23.4948,23.4948,11400.0
2013-09-10 14:45:00,24.63,24.64,24.62,24.63,7800.0,23.4948,23.5043,23.4853,23.4948,7800.0
2013-09-10 14:50:00,24.64,24.64,24.62,24.63,5200.0,23.5043,23.5043,23.4853,23.4948,5200.0
2013-09-10 14:55:00,24.64,24.64,24.64,24.64,8200.0,23.5043,23.5043,23.5043,23.5043,8200.0
2013-09-10 15:00:00,24.64,24.65,24.64,24.65,6200.0,23.5043,23.5139,23.5043,23.5139,6200.0
2013-09-10 15:05:00,24.65,24.65,24.63,24.64,13200.0,23.5139,23.5139,23.4948,23.5043,13200.0
2013-09-10 15:10:00,24.64,24.65,24.63,24.63,8800.0,23.5043,23.5139,23.4948,23.4948,8800.0
2013-09-10 15:15:00,24.63,24.65,24.63,24.65,4400.0,23.4948,23.5139,23.4948,23.5139,4400.0
2013-09-10 15:20:00,24.64,24.66,24.64,24.66,6600.0,23.5043,23.5234,23.5043,23.5234,6600.0
2013-09-10 15:25:00,24.65,24.65,24.64,24.64,13200.0,23.5139,23.5139,23.5043,23.5043,13200.0
2013-09-10 15:30:00,24.65,24.65,24.64,24.65,4600.0,23.5139,23.5139,23.5043,23.5139,4600.0
2013-09-10 15:35:00,24.65,24.65,24.65,24.65,10800.0,23.5139,23.5139,23.5139,23.5139,10800.0
2013-09-10 15:40:00,24.66,24.66,24.64,24.64,10800.0,23.5234,23.5234,23.5043,23.5043,10800.0
2013-09-10 15:45:00,24.64,24.64,24.61,24.63,25600.0,23.5043,23.5043,23.4757,23.4948,25600.0
2013-09-10 15:50:00,24.63,24.63,24.61,24.61,19800.0,23.4948,23.4948,23.4757,23.4757,19800.0
2013-09-10 15:55:00,24.61,24.68,24.61,24.66,103200.0,23.4757,23.5425,23.4757,23.5234,103200.0
2013-09-11 09:30:00,24.65,24.71,24.6,24.71,5600.0,23.5139,23.5711,23.4662,23.5711,5600.0
2013-09-11 09:35:00,24.73,24.77,24.73,24.77,1000.0,23.5902,23.6284,23.5902,23.6284,1000.0
2013-09-11 09:40:00,24.77,24.77,24.77,24.77,0.0,23.6284,23.6284,23.6284,23.6284,0.0
2013-09-11 09:45:00,24.72,24.72,24.68,24.72,4000.0,23.5807,23.5807,23.5425,23.5807,4000.0
2013-09-11 09:50:00,24.72,24.73,24.71,24.71,1600.0,23.5807,23.5902,23.5711,23.5711,1600.0
2013-09-11 09:55:00,24.73,24.73,24.68,24.71,2400.0,23.5902,23.5902,23.5425,23.5711,2400.0
2013-09-11 10:00:00,24.73,24.77,24.73,24.75,2600.0,23.5902,23.6284,23.5902,23.6093,2600.0
2013-09-11 10:05:00,24.75,24.79,24.75,24.77,2000.0,23.6093,23.6474,23.6093,23.6284,2000.0
2013-09-11 10:10:00,24.76,24.78,24.72,24.78,6600.0,23.6188,23.6379,23.5807,23.6379,6600.0
2013-09-11 10:15:00,24.78,24.78,24.77,24.77,3600.0,23.6379,23.6379,23.6284,23.6284,3600.0
2013-09-11 10:20:00,24.77,24.78,24.75,24.75,14400.0,23.6284,23.6379,23.6093,23.6093,14400.0
2013-09-11 10:25:00,24.75,24.79,24.75,24.78,3800.0,23.6093,23.6474,23.6093,23.6379,3800.0
2013-09-11 10:30:00,24.77,24.83,24.77,24.79,19800.0,23.6284,23.6856,23.6284,23.6474,19800.0
2013-09-11 10:35:00,24.78,24.78,24.73,24.73,14000.0,23.6379,23.6379,23.5902,23.5902,14000.0
2013-09-11 10:40:00,24.73,24.73,24.72,24.72,1800.0,23.5902,23.5902,23.5807,23.5807,1800.0
2013-09-11 10:45:00,24.71,24.71,24.68,24.69,4800.0,23.5711,23.5711,23.5425,23.552,4800.0
2013-09-11 10:50:00,24.7,24.75,24.7,24.75,7800.0,23.5616,23.6093,23.5616,23.6093,7800.0
2013-09-11 10:55:00,24.74,24.75,24.74,24.75,2800.0,23.5997,23.6093,23.5997,23.6093,2800.0
2013-09-11 11:00:00,24.74,24.75,24.74,24.74,800.0,23.5997,23.6093,23.5997,23.5997,800.0
2013-09-11 11:05:00,24.75,24.78,24.75,24.78,4000.0,23.6093,23.6379,23.6093,23.6379,4000.0
2013-09-11 11:10:00,24.78,24.78,24.76,24.77,3800.0,23.6379,23.6379,23.6188,23.6284,3800.0
2013-09-11 11:15:00,24.77,24.77,24.73,24.74,8600.0,23.6284,23.6284,23.5902,23.5997,8600.0
2013-09-11 11:20:00,24.75,24.75,24.74,24.74,3000.0,23.6093,23.6093,23.5997,23.5997,3000.0
2013-09-11 11:25:00,24.74,24.75,24.74,24.75,4400.0,23.5997,23.6093,23.5997,23.6093,4400.0
2013-09-11 11:30:00,24.75,24.76,24.75,24.76,9200.0,23.6093,23.6188,23.6093,23.6188,9200.0
2013-09-11 11:35:00,24.77,24.8,24.77,24.79,4000.0,23.6284,23.657,23.6284,23.6474,4000.0
2013-09-11 11:40:00,24.79,24.79,24.79,24.79,0.0,23.6474,23.6474,23.6474,23.6474,0.0
2013-09-11 11:45:00,24.79,24.79,24.77,24.78,3400.0,23.6474,23.6474,23.6284,23.6379,3400.0
2013-09-11 11:50:00,24.76,24.76,24.74,24.74,2600.0,23.6188,23.6188,23.5997,23.5997,2600.0
2013-09-11 11:55:00,24.75,24.75,24.75,24.75,3200.0,23.6093,23.6093,23.6093,23.6093,3200.0
2013-09-11 12:00:00,24.75,24.75,24.75,24.75,3800.0,23.6093,23.6093,23.6093,23.6093,3800.0
2013-09-11 12:05:00,24.75,24.75,24.75,24.75,5400.0,23.6093,23.6093,23.6093,23.6093,5400.0
2013-09-11 12:10:00,24.75,24.76,24.75,24.76,6000.0,23.6093,23.6188,23.6093,23.6188,6000.0
2013-09-11 12:15:00,24.77,24.79,24.77,24.79,7600.0,23.6284,23.6474,23.6284,23.6474,7600.0
2013-09-11 12:20:00,24.78,24.79,24.78,24.79,800.0,23.6379,23.6474,23.6379,23.6474,800.0
2013-09-11 12:25:00,24.79,24.79,24.78,24.78,30600.0,23.6474,23.6474,23.6379,23.6379,30600.0
2013-09-11 12:30:00,24.79,24.79,24.78,24.79,2000.0,23.6474,23.6474,23.6379,23.6474,2000.0
2013-09-11 12:35:00,24.78,24.79,24.77,24.77,15600.0,23.6379,23.6474,23.6284,23.6284,15600.0
2013-09-11 12:40:00,24.77,24.8,24.77,24.8,13600.0,23.6284,23.657,23.6284,23.657,13600.0
2013-09-11 12:45:00,24.79,24.81,24.77,24.81,6600.0,23.6474,23.6665,23.6284,23.6665,6600.0
2013-09-11 12:50:00,24.81,24.81,24.81,24.81,2000.0,23.6665,23.6665,23.6665,23.6665,2000.0
2013-09-11 12:55:00,24.81,24.82,24.81,24.82,8200.0,23.6665,23.676,23.6665,23.676,8200.0
2013-09-11 13:00:00,24.82,24.82,24.82,24.82,400.0,23.676,23.676,23.676,23.676,400.0
2013-09-11 13:05:00,24.81,24.81,24.8,24.8,1600.0,23.6665,23.6665,23.657,23.657,1600.0
2013-09-11 13:10:00,24.8,24.81,24.8,24.81,4200.0,23.657,23.6665,23.657,23.6665,4200.0
2013-09-11 13:15:00,24.8,24.8,24.79,24.8,5000.0,23.657,23.657,23.6474,23.657,5000.0
2013-09-11 13:20:00,24.79,24.79,24.78,24.79,6000.0,23.6474,23.6474,23.6379,23.6474,6000.0
2013-09-11 13:25:00,24.79,24.79,24.77,24.78,4800.0,23.6474,23.6474,23.6284,23.6379,4800.0
2013-09-11 13:30:00,24.78,24.78,24.78,24.78,3000.0,23.6379,23.6379,23.6379,23.6379,3000.0
2013-09-11 13:35:00,24.78,24.79,24.77,24.77,7800.0,23.6379,23.6474,23.6284,23.6284,7800.0
2013-09-11 13:40:00,24.77,24.77,24.75,24.76,7200.0,23.6284,23.6284,23.6093,23.6188,7200.0
2013-09-11 13:45:00,24.77,24.77,24.75,24.76,5600.0,23.6284,23.6284,23.6093,23.6188,5600.0
2013-09-11 13:50:00,24.76,24.81,24.76,24.81,17400.0,23.6188,23.6665,23.6188,23.6665,17400.0
2013-09-11 13:55:00,24.81,24.81,24.8,24.8,6400.0,23.6665,23.6665,23.657,23.657,6400.0
2013-09-11 14:00:00,24.8,24.81,24.8,24.81,3000.0,23.657,23.6665,23.657,23.6665,3000.0
2013-09-11 14:05:00,24.81,24.82,24.81,24.82,4400.0,23.6665,23.676,23.6665,23.676,4400.0
2013-09-11 14:10:00,24.82,24.82,24.8,24.81,7800.0,23.676,23.676,23.657,23.6665,7800.0
2013-09-11 14:15:00,24.81,24.82,24.81,24.82,5800.0,23.6665,23.676,23.6665,23.676,5800.0
2013-09-11 14:20:00,24.81,24.82,24.81,24.82,9400.0,23.6665,23.676,23.6665,23.676,9400.0
2013-09-11 14:25:00,24.82,24.83,24.82,24.82,6000.0,23.676,23.6856,23.676,23.676,6000.0
2013-09-11 14:30:00,24.82,24.83,24.82,24.82,9600.0,23.676,23.6856,23.676,23.676,9600.0
2013-09-11 14:35:00,24.82,24.83,24.82,24.83,3200.0,23.676,23.6856,23.676,23.6856,3200.0
2013-09-11 14:40:00,24.82,24.82,24.81,24.81,9600.0,23.676,23.676,23.6665,23.6665,9600.0
2013-09-11 14:45:00,24.82,24.83,24.82,24.82,7000.0,23.676,23.6856,23.676,23.676,7000.0
2013-09-11 14:50:00,24.82,24.83,24.81,24.82,8400.0,23.676,23.6856,23.6665,23.676,8400.0
2013-09-11 14:55:00,24.82,24.82,24.81,24.82,9400.0,23.676,23.676,23.6665,23.676,9400.0
2013-09-11 15:00:00,24.82,24.84,24.82,24.84,14000.0,23.676,23.6951,23.676,23.6951,14000.0
2013-09-11 15:05:00,24.84,24.85,24.83,24.83,10600.0,23.6951,23.7047,23.6856,23.6856,10600.0
2013-09-11 15:10:00,24.83,24.83,24.83,24.83,4200.0,23.6856,23.6856,23.6856,23.6856,4200.0
2013-09-11 15:15:00,24.83,24.84,24.83,24.83,7800.0,23.6856,23.6951,23.6856,23.6856,7800.0
2013-09-11 15:20:00,24.83,24.85,24.83,24.85,9400.0,23.6856,23.7047,23.6856,23.7047,9400.0
2013-09-11 15:25:00,24.85,24.85,24.83,24.83,10000.0,23.7047,23.7047,23.6856,23.6856,10000.0
2013-09-11 15:30:00,24.83,24.83,24.82,24.83,11600.0,23.6856,23.6856,23.676,23.6856,11600.0
2013-09-11 15:35:00,24.83,24.84,24.82,24.84,13400.0,23.6856,23.6951,23.676,23.6951,13400.0
2013-09-11 15:40:00,24.84,24.84,24.82,24.83,12200.0,23.6951,23.6951,23.676,23.6856,12200.0
2013-09-11 15:45:00,24.82,24.82,24.8,24.81,21000.0,23.676,23.676,23.657,23.6665,21000.0
2013-09-11 15:50:00,24.81,24.81,24.79,24.8,16800.0,23.6665,23.6665,23.6474,23.657,16800.0
2013-09-11 15:55:00,24.8,24.82,24.8,24.82,57000.0,23.657,23.676,23.657,23.676,57000.0
2013-09-12 09:30:00,24.83,24.84,24.79,24.83,7400.0,23.6856,23.6951,23.6474,23.6856,7400.0
2013-09-12 09:35:00,24.82,24.82,24.77,24.8,4200.0,23.676,23.676,23.6284,23.657,4200.0
2013-09-12 09:40:00,24.8,24.81,24.8,24.81,400.0,23.657,23.6665,23.657,23.6665,400.0
2013-09-12 09:45:00,24.8,24.85,24.8,24.84,14400.0,23.657,23.7047,23.657,23.6951,14400.0
2013-09-12 09:50:00,24.84,24.88,24.84,24.87,70800.0,23.6951,23.7333,23.6951,23.7237,70800.0
2013-09-12 09:55:00,24.91,24.91,24.89,24.91,1800.0,23.7619,23.7619,23.7428,23.7619,1800.0
2013-09-12 10:00:00,24.91,24.93,24.9,24.9,1400.0,23.7619,23.781,23.7524,23.7524,1400.0
2013-09-12 10:05:00,24.91,24.91,24.87,24.89,1400.0,23.7619,23.7619,23.7237,23.7428,1400.0
2013-09-12 10:10:00,24.89,24.91,24.89,24.91,3600.0,23.7428,23.7619,23.7428,23.7619,3600.0
2013-09-12 10:15:00,24.92,24.94,24.92,24.92,6800.0,23.7714,23.7905,23.7714,23.7714,6800.0
2013-09-12 10:20:00,24.92,24.93,24.91,24.92,3400.0,23.7714,23.781,23.7619,23.7714,3400.0
2013-09-12 10:25:00,24.93,24.95,24.93,24.94,1800.0,23.781,23.8001,23.781,23.7905,1800.0
2013-09-12 10:30:00,24.95,24.96,24.93,24.95,3400.0,23.8001,23.8096,23.781,23.8001,3400.0
2013-09-12 10:35:00,24.97,24.97,24.95,24.95,800.0,23.8191,23.8191,23.8001,23.8001,800.0
2013-09-12 10:40:00,24.94,24.95,24.93,24.95,10000.0,23.7905,23.8001,23.781,23.8001,10000.0
2013-09-12 10:45:00,24.93,24.93,24.93,24.93,200.0,23.781,23.781,23.781,23.781,200.0
2013-09-12 10:50:00,24.92,24.93,24.92,24.92,2400.0,23.7714,23.781,23.7714,23.7714,2400.0
2013-09-12 10:55:00,24.92,24.92,24.89,24.89,2600.0,23.7714,23.7714,23.7428,23.7428,2600.0
2013-09-12 11:00:00,24.89,24.9,24.88,24.88,2800.0,23.7428,23.7524,23.7333,23.7333,2800.0
2013-09-12 11:05:00,24.86,24.88,24.85,24.85,4800.0,23.7142,23.7333,23.7047,23.7047,4800.0
2013-09-12 11:10:00,24.85,24.85,24.82,24.84,63400.0,23.7047,23.7047,23.676,23.6951,63400.0
2013-09-12 11:15:00,24.83,24.83,24.79,24.81,4600.0,23.6856,23.6856,23.6474,23.6665,4600.0
2013-09-12 11:20:00,24.81,24.83,24.81,24.83,2400.0,23.6665,23.6856,23.6665,23.6856,2400.0
2013-09-12 11:25:00,24.82,24.83,24.81,24.83,5200.0,23.676,23.6856,23.6665,23.6856,5200.0
2013-09-12 11:30:00,24.83,24.83,24.8,24.81,2000.0,23.6856,23.6856,23.657,23.6665,2000.0
2013-09-12 11:35:00,24.8,24.81,24.77,24.77,1800.0,23.657,23.6665,23.6284,23.6284,1800.0
2013-09-12 11:40:00,24.78,24.8,24.78,24.79,1800.0,23.6379,23.657,23.6379,23.6474,1800.0
2013-09-12 11:45:00,24.78,24.78,24.78,24.78,400.0,23.6379,23.6379,23.6379,23.6379,400.0
2013-09-12 11:50:00,24.77,24.81,24.77,24.8,11400.0,23.6284,23.6665,23.6284,23.657,11400.0
2013-09-12 11:55:00,24.8,24.82,24.8,24.82,3800.0,23.657,23.676,23.657,23.676,3800.0
2013-09-12 12:00:00,24.83,24.83,24.82,24.82,1800.0,23.6856,23.6856,23.676,23.676,1800.0
2013-09-12 12:05:00,24.82,24.82,24.82,24.82,800.0,23.676,23.676,23.676,23.676,800.0
2013-09-12 12:10:00,24.8,24.8,24.79,24.79,2000.0,23.657,23.657,23.6474,23.6474,2000.0
2013-09-12 12:15:00,24.8,24.81,24.79,24.79,4000.0,23.657,23.6665,23.6474,23.6474,4000.0
2013-09-12 12:20:00,24.79,24.79,24.76,24.78,3200.0,23.6474,23.6474,23.6188,23.6379,3200.0
2013-09-12 12:25:00,24.77,24.78,24.77,24.78,1400.0,23.6284,23.6379,23.6284,23.6379,1400.0
2013-09-12 12:30:00,24.77,24.78,24.77,24.77,2200.0,23.6284,23.6379,23.6284,23.6284,2200.0
2013-09-12 12:35:00,24.77,24.8,24.77,24.8,12800.0,23.6284,23.657,23.6284,23.657,12800.0
2013-09-12 12:40:00,24.79,24.81,24.78,24.81,6200.0,23.6474,23.6665,23.6379,23.6665,6200.0
2013-09-12 12:45:00,24.81,24.81,24.81,24.81,200.0,23.6665,23.6665,23.6665,23.6665,200.0
2013-09-12 12:50:00,24.8,24.8,24.8,24.8,200.0,23.657,23.657,23.657,23.657,200.0
2013-09-12 12:55:00,24.79,24.79,24.78,24.78,6600.0,23.6474,23.6474,23.6379,23.6379,6600.0
2013-09-12 13:00:00,24.79,24.81,24.79,24.81,3200.0,23.6474,23.6665,23.6474,23.6665,3200.0
2013-09-12 13:05:00,24.8,24.83,24.8,24.82,9400.0,23.657,23.6856,23.657,23.676,9400.0
2013-09-12 13:10:00,24.82,24.84,24.82,24.83,6000.0,23.676,23.6951,23.676,23.6856,6000.0
2013-09-12 13:15:00,24.83,24.85,24.83,24.85,3200.0,23.6856,23.7047,23.6856,23.7047,3200.0
2013-09-12 13:20:00,24.85,24.85,24.84,24.84,4400.0,23.7047,23.7047,23.6951,23.6951,4400.0
2013-09-12 13:25:00,24.84,24.84,24.83,24.84,6000.0,23.6951,23.6951,23.6856,23.6951,6000.0
2013-09-12 13:30:00,24.83,24.84,24.82,24.82,3400.0,23.6856,23.6951,23.676,23.676,3400.0
2013-09-12 13:35:00,24.83,24.83,24.82,24.82,400.0,23.6856,23.6856,23.676,23.676,400.0
2013-09-12 13:40:00,24.82,24.82,24.81,24.81,3600.0,23.676,23.676,23.6665,23.6665,3600.0
2013-09-12 13:45:00,24.81,24.81,24.78,24.79,6200.0,23.6665,23.6665,23.6379,23.6474,6200.0
2013-09-12 13:50:00,24.79,24.8,24.78,24.78,4000.0,23.6474,23.657,23.6379,23.6379,4000.0
2013-09-12 13:55:00,24.78,24.78,24.78,24.78,0.0,23.6379,23.6379,23.6379,23.6379,0.0
2013-09-12 14:00:00,24.78,24.78,24.77,24.77,1400.0,23.6379,23.6379,23.6284,23.6284,1400.0
2013-09-12 14:05:00,24.78,24.78,24.78,24.78,400.0,23.6379,23.6379,23.6379,23.6379,400.0
2013-09-12 14:10:00,24.78,24.78,24.78,24.78,800.0,23.6379,23.6379,23.6379,23.6379,800.0
2013-09-12 14:15:00,24.77,24.78,24.77,24.78,1400.0,23.6284,23.6379,23.6284,23.6379,1400.0
2013-09-12 14:20:00,24.76,24.77,24.75,24.75,2000.0,23.6188,23.6284,23.6093,23.6093,2000.0
2013-09-12 14:25:00,24.75,24.75,24.74,24.74,3400.0,23.6093,23.6093,23.5997,23.5997,3400.0
2013-09-12 14:30:00,24.74,24.74,24.74,24.74,1600.0,23.5997,23.5997,23.5997,23.5997,1600.0
2013-09-12 14:35:00,24.73,24.73,24.7,24.7,4000.0,23.5902,23.5902,23.5616,23.5616,4000.0
2013-09-12 14:40:00,24.7,24.72,24.7,24.72,2600.0,23.5616,23.5807,23.5616,23.5807,2600.0
2013-09-12 14:45:00,24.72,24.72,24.72,24.72,1000.0,23.5807,23.5807,23.5807,23.5807,1000.0
2013-09-12 14:50:00,24.72,24.73,24.71,24.72,3400.0,23.5807,23.5902,23.5711,23.5807,3400.0
2013-09-12 14:55:00,24.72,24.74,24.71,24.72,6200.0,23.5807,23.5997,23.5711,23.5807,6200.0
2013-09-12 15:00:00,24.73,24.74,24.72,24.72,2000.0,23.5902,23.5997,23.5807,23.5807,2000.0
2013-09-12 15:05:00,24.72,24.72,24.7,24.7,5200.0,23.5807,23.5807,23.5616,23.5616,5200.0
2013-09-12 15:10:00,24.7,24.71,24.7,24.71,3400.0,23.5616,23.5711,23.5616,23.5711,3400.0
2013-09-12 15:15:00,24.71,24.71,24.7,24.7,4200.0,23.5711,23.5711,23.5616,23.5616,4200.0
2013-09-12 15:20:00,24.7,24.7,24.7,24.7,800.0,23.5616,23.5616,23.5616,23.5616,800.0
2013-09-12 15:25:00,24.7,24.71,24.7,24.71,3600.0,23.5616,23.5711,23.5616,23.5711,3600.0
2013-09-12 15:30:00,24.71,24.71,24.7,24.7,5200.0,23.5711,23.5711,23.5616,23.5616,5200.0
2013-09-12 15:35:00,24.71,24.71,24.7,24.7,5400.0,23.5711,23.5711,23.5616,23.5616,5400.0
2013-09-12 15:40:00,24.7,24.7,24.68,24.69,6200.0,23.5616,23.5616,23.5425,23.552,6200.0
2013-09-12 15:45:00,24.68,24.7,24.68,24.68,12600.0,23.5425,23.5616,23.5425,23.5425,12600.0
2013-09-12 15:50:00,24.68,24.69,24.67,24.68,18600.0,23.5425,23.552,23.533,23.5425,18600.0
2013-09-12 15:55:00,24.68,24.68,24.67,24.68,37000.0,23.5425,23.5425,23.533,23.5425,37000.0
2013-09-13 09:30:00,24.79,24.79,24.65,24.65,14800.0,23.6474,23.6474,23.5139,23.5139,14800.0
2013-09-13 09:35:00,24.67,24.69,24.65,24.68,5600.0,23.533,23.552,23.5139,23.5425,5600.0
2013-09-13 09:40:00,24.66,24.67,24.61,24.66,3800.0,23.5234,23.533,23.4757,23.5234,3800.0
2013-09-13 09:45:00,24.68,24.73,24.66,24.66,14800.0,23.5425,23.5902,23.5234,23.5234,14800.0
2013-09-13 09:50:00,24.68,24.75,24.68,24.75,2400.0,23.5425,23.6093,23.5425,23.6093,2400.0
2013-09-13 09:55:00,24.72,24.72,24.7,24.7,2000.0,23.5807,23.5807,23.5616,23.5616,2000.0
2013-09-13 10:00:00,24.71,24.71,24.6,24.6,4000.0,23.5711,23.5711,23.4662,23.4662,4000.0
2013-09-13 10:05:00,24.61,24.61,24.55,24.57,4600.0,23.4757,23.4757,23.4185,23.4376,4600.0
2013-09-13 10:10:00,24.57,24.58,24.56,24.58,3600.0,23.4376,23.4471,23.428,23.4471,3600.0
2013-09-13 10:15:00,24.59,24.59,24.53,24.54,38200.0,23.4566,23.4566,23.3994,23.409,38200.0
2013-09-13 10:20:00,24.54,24.55,24.53,24.55,1600.0,23.409,23.4185,23.3994,23.4185,1600.0
2013-09-13 10:25:00,24.56,24.56,24.55,24.56,2600.0,23.428,23.428,23.4185,23.428,2600.0
2013-09-13 10:30:00,24.58,24.59,24.56,24.59,4600.0,23.4471,23.4566,23.428,23.4566,4600.0
2013-09-13 10:35:00,24.63,24.64,24.61,24.63,2000.0,23.4948,23.5043,23.4757,23.4948,2000.0
2013-09-13 10:40:00,24.63,24.7,24.63,24.68,25600.0,23.4948,23.5616,23.4948,23.5425,25600.0
2013-09-13 10:45:00,24.66,24.66,24.63,24.63,1400.0,23.5234,23.5234,23.4948,23.4948,1400.0
2013-09-13 10:50:00,24.63,24.65,24.63,24.65,4000.0,23.4948,23.5139,23.4948,23.5139,4000.0
2013-09-13 10:55:00,24.68,24.68,24.67,24.68,6600.0,23.5425,23.5425,23.533,23.5425,6600.0
2013-09-13 11:00:00,24.68,24.68,24.63,24.64,4600.0,23.5425,23.5425,23.4948,23.5043,4600.0
2013-09-13 11:05:00,24.65,24.65,24.63,24.63,1600.0,23.5139,23.5139,23.4948,23.4948,1600.0
2013-09-13 11:10:00,24.64,24.65,24.64,24.64,5200.0,23.5043,23.5139,23.5043,23.5043,5200.0
2013-09-13 11:15:00,24.64,24.64,24.64,24.64,0.0,23.5043,23.5043,23.5043,23.5043,0.0
2013-09-13 11:20:00,24.64,24.64,24.63,24.63,2200.0,23.5043,23.5043,23.4948,23.4948,2200.0
2013-09-13 11:25:00,24.64,24.68,24.64,24.66,2400.0,23.5043,23.5425,23.5043,23.5234,2400.0
2013-09-13 11:30:00,24.66,24.66,24.66,24.66,200.0,23.5234,23.5234,23.5234,23.5234,200.0
2013-09-13 11:35:00,24.67,24.68,24.67,24.67,2600.0,23.533,23.5425,23.533,23.533,2600.0
2013-09-13 11:40:00,24.68,24.68,24.65,24.66,3800.0,23.5425,23.5425,23.5139,23.5234,3800.0
2013-09-13 11:45:00,24.65,24.65,24.63,24.64,600.0,23.5139,23.5139,23.4948,23.5043,600.0
2013-09-13 11:50:00,24.62,24.65,24.62,24.65,3000.0,23.4853,23.5139,23.4853,23.5139,3000.0
2013-09-13 11:55:00,24.63,24.63,24.63,24.63,600.0,23.4948,23.4948,23.4948,23.4948,600.0
2013-09-13 12:00:00,24.64,24.66,24.64,24.65,2000.0,23.5043,23.5234,23.5043,23.5139,2000.0
2013-09-13 12:05:00,24.65,24.65,24.63,24.63,1400.0,23.5139,23.5139,23.4948,23.4948,1400.0
2013-09-13 12:10:00,24.64,24.64,24.63,24.63,1200.0,23.5043,23.5043,23.4948,23.4948,1200.0
2013-09-13 12:15:00,24.66,24.66,24.63,24.63,5400.0,23.5234,23.5234,23.4948,23.4948,5400.0
2013-09-13 12:20:00,24.63,24.63,24.63,24.63,200.0,23.4948,23.4948,23.4948,23.4948,200.0
2013-09-13 12:25:00,24.63,24.63,24.63,24.63,800.0,23.4948,23.4948,23.4948,23.4948,800.0
2013-09-13 12:30:00,24.63,24.63,24.61,24.62,1400.0,23.4948,23.4948,23.4757,23.4853,1400.0
2013-09-13 12:35:00,24.61,24.63,24.61,24.62,2000.0,23.4757,23.4948,23.4757,23.4853,2000.0
2013-09-13 12:40:00,24.61,24.61,24.61,24.61,400.0,23.4757,23.4757,23.4757,23.4757,400.0
2013-09-13 12:45:00,24.61,24.61,24.6,24.61,2200.0,23.4757,23.4757,23.4662,23.4757,2200.0
2013-09-13 12:50:00,24.61,24.63,24.61,24.63,1600.0,23.4757,23.4948,23.4757,23.4948,1600.0
2013-09-13 12:55:00,24.63,24.64,24.62,24.62,6000.0,23.4948,23.5043,23.4853,23.4853,6000.0
2013-09-13 13:00:00,24.63,24.65,24.62,24.65,4400.0,23.4948,23.5139,23.4853,23.5139,4400.0
2013-09-13 13:05:00,24.66,24.66,24.66,24.66,200.0,23.5234,23.5234,23.5234,23.5234,200.0
2013-09-13 13:10:00,24.66,24.67,24.66,24.67,600.0,23.5234,23.533,23.5234,23.533,600.0
2013-09-13 13:15:00,24.66,24.66,24.65,24.66,1400.0,23.5234,23.5234,23.5139,23.5234,1400.0
2013-09-13 13:20:00,24.67,24.68,24.67,24.68,600.0,23.533,23.5425,23.533,23.5425,600.0
2013-09-13 13:25:00,24.68,24.7,24.68,24.68,3800.0,23.5425,23.5616,23.5425,23.5425,3800.0
2013-09-13 13:30:00,24.68,24.68,24.68,24.68,200.0,23.5425,23.5425,23.5425,23.5425,200.0
2013-09-13 13:35:00,24.66,24.66,24.65,24.65,1000.0,23.5234,23.5234,23.5139,23.5139,1000.0
2013-09-13 13:40:00,24.66,24.68,24.65,24.68,2800.0,23.5234,23.5425,23.5139,23.5425,2800.0
2013-09-13 13:45:00,24.69,24.69,24.67,24.67,1200.0,23.552,23.552,23.533,23.533,1200.0
2013-09-13 13:50:00,24.66,24.66,24.66,24.66,2400.0,23.5234,23.5234,23.5234,23.5234,2400.0
2013-09-13 13:55:00,24.66,24.66,24.66,24.66,200.0,23.5234,23.5234,23.5234,23.5234,200.0
2013-09-13 14:00:00,24.66,24.68,24.66,24.68,1000.0,23.5234,23.5425,23.5234,23.5425,1000.0
2013-09-13 14:05:00,24.67,24.67,24.67,24.67,200.0,23.533,23.533,23.533,23.533,200.0
2013-09-13 14:10:00,24.69,24.7,24.68,24.7,2600.0,23.552,23.5616,23.5425,23.5616,2600.0
2013-09-13 14:15:00,24.7,24.7,24.7,24.7,1400.0,23.5616,23.5616,23.5616,23.5616,1400.0
2013-09-13 14:20:00,24.7,24.71,24.68,24.7,4600.0,23.5616,23.5711,23.5425,23.5616,4600.0
2013-09-13 14:25:00,24.7,24.72,24.7,24.72,4400.0,23.5616,23.5807,23.5616,23.5807,4400.0
2013-09-13 14:30:00,24.72,24.72,24.68,24.69,16800.0,23.5807,23.5807,23.5425,23.552,16800.0
2013-09-13 14:35:00,24.69,24.73,24.69,24.7,24000.0,23.552,23.5902,23.552,23.5616,24000.0
2013-09-13 14:40:00,24.7,24.7,24.69,24.69,1800.0,23.5616,23.5616,23.552,23.552,1800.0
2013-09-13 14:45:00,24.68,24.68,24.68,24.68,200.0,23.5425,23.5425,23.5425,23.5425,200.0
2013-09-13 14:50:00,24.69,24.69,24.68,24.68,1800.0,23.552,23.552,23.5425,23.5425,1800.0
2013-09-13 14:55:00,24.69,24.7,24.69,24.7,3600.0,23.552,23.5616,23.552,23.5616,3600.0
2013-09-13 15:00:00,24.71,24.71,24.69,24.7,8000.0,23.5711,23.5711,23.552,23.5616,8000.0
2013-09-13 15:05:00,24.68,24.7,24.68,24.68,2600.0,23.5425,23.5616,23.5425,23.5425,2600.0
2013-09-13 15:10:00,24.68,24.69,24.68,24.69,2200.0,23.5425,23.552,23.5425,23.552,2200.0
2013-09-13 15:15:00,24.7,24.71,24.7,24.71,4000.0,23.5616,23.5711,23.5616,23.5711,4000.0
2013-09-13 15:20:00,24.7,24.7,24.7,24.7,200.0,23.5616,23.5616,23.5616,23.5616,200.0
2013-09-13 15:25:00,24.7,24.71,24.69,24.71,7000.0,23.5616,23.5711,23.552,23.5711,7000.0
2013-09-13 15:30:00,24.7,24.71,24.7,24.71,5200.0,23.5616,23.5711,23.5616,23.5711,5200.0
2013-09-13 15:35:00,24.71,24.71,24.71,24.71,6400.0,23.5711,23.5711,23.5711,23.5711,6400.0
2013-09-13 15:40:00,24.7,24.72,24.7,24.71,9400.0,23.5616,23.5807,23.5616,23.5711,9400.0
2013-09-13 15:45:00,24.72,24.72,24.71,24.71,5800.0,23.5807,23.5807,23.5711,23.5711,5800.0
2013-09-13 15:50:00,24.71,24.71,24.68,24.7,16600.0,23.5711,23.5711,23.5425,23.5616,16600.0
2013-09-13 15:55:00,24.69,24.72,24.69,24.71,45800.0,23.552,23.5807,23.552,23.5711,45800.0
2013-09-16 09:30:00,24.89,24.96,24.88,24.88,5800.0,23.7428,23.8096,23.7333,23.7333,5800.0
2013-09-16 09:35:00,24.91,24.94,24.89,24.89,6400.0,23.7619,23.7905,23.7428,23.7428,6400.0
2013-09-16 09:40:00,24.92,24.92,24.86,24.89,1600.0,23.7714,23.7714,23.7142,23.7428,1600.0
2013-09-16 09:45:00,24.87,24.89,24.85,24.88,4400.0,23.7237,23.7428,23.7047,23.7333,4400.0
2013-09-16 09:50:00,24.88,24.88,24.86,24.86,1600.0,23.7333,23.7333,23.7142,23.7142,1600.0
2013-09-16 09:55:00,24.85,24.86,24.85,24.86,3200.0,23.7047,23.7142,23.7047,23.7142,3200.0
2013-09-16 10:00:00,24.89,24.9,24.83,24.86,14800.0,23.7428,23.7524,23.6856,23.7142,14800.0
2013-09-16 10:05:00,24.86,24.92,24.86,24.9,4800.0,23.7142,23.7714,23.7142,23.7524,4800.0
2013-09-16 10:10:00,24.92,24.92,24.87,24.88,7200.0,23.7714,23.7714,23.7237,23.7333,7200.0
2013-09-16 10:15:00,24.89,24.92,24.88,24.89,4000.0,23.7428,23.7714,23.7333,23.7428,4000.0
2013-09-16 10:20:00,24.9,24.92,24.9,24.92,2400.0,23.7524,23.7714,23.7524,23.7714,2400.0
2013-09-16 10:25:00,24.89,24.91,24.89,24.9,800.0,23.7428,23.7619,23.7428,23.7524,800.0
2013-09-16 10:30:00,24.9,24.91,24.88,24.89,14800.0,23.7524,23.7619,23.7333,23.7428,14800.0
2013-09-16 10:35:00,24.9,24.91,24.89,24.89,5400.0,23.7524,23.7619,23.7428,23.7428,5400.0
2013-09-16 10:40:00,24.88,24.89,24.86,24.88,9800.0,23.7333,23.7428,23.7142,23.7333,9800.0
2013-09-16 10:45:00,24.85,24.88,24.84,24.88,3400.0,23.7047,23.7333,23.6951,23.7333,3400.0
2013-09-16 10:50:00,24.9,24.92,24.88,24.91,7800.0,23.7524,23.7714,23.7333,23.7619,7800.0
2013-09-16 10:55:00,24.89,24.91,24.89,24.91,1800.0,23.7428,23.7619,23.7428,23.7619,1800.0
2013-09-16 11:00:00,24.91,24.92,24.89,24.91,4400.0,23.7619,23.7714,23.7428,23.7619,4400.0
2013-09-16 11:05:00,24.93,24.93,24.92,24.92,2200.0,23.781,23.781,23.7714,23.7714,2200.0
2013-09-16 11:10:00,24.92,24.96,24.91,24.92,39000.0,23.7714,23.8096,23.7619,23.7714,39000.0
2013-09-16 11:15:00,24.92,24.93,24.92,24.93,3600.0,23.7714,23.781,23.7714,23.781,3600.0
2013-09-16 11:20:00,24.94,24.95,24.93,24.95,10000.0,23.7905,23.8001,23.781,23.8001,10000.0
2013-09-16 11:25:00,24.95,25.07,24.95,25.06,50400.0,23.8001,23.9145,23.8001,23.905,50400.0
2013-09-16 11:30:00,25.06,25.07,25.04,25.05,31800.0,23.905,23.9145,23.8859,23.8954,31800.0
2013-09-16 11:35:00,25.06,25.08,25.06,25.07,5600.0,23.905,23.9241,23.905,23.9145,5600.0
2013-09-16 11:40:00,25.08,25.09,25.05,25.08,7000.0,23.9241,23.9336,23.8954,23.9241,7000.0
2013-09-16 11:45:00,25.08,25.09,25.08,25.08,5200.0,23.9241,23.9336,23.9241,23.9241,5200.0
2013-09-16 11:50:00,25.08,25.11,25.08,25.11,34200.0,23.9241,23.9527,23.9241,23.9527,34200.0
2013-09-16 11:55:00,25.11,25.13,25.1,25.11,21200.0,23.9527,23.9718,23.9431,23.9527,21200.0
2013-09-16 12:00:00,25.11,25.13,25.11,25.12,27200.0,23.9527,23.9718,23.9527,23.9622,27200.0
2013-09-16 12:05:00,25.12,25.13,25.12,25.13,2800.0,23.9622,23.9718,23.9622,23.9718,2800.0
2013-09-16 12:10:00,25.13,25.14,25.11,25.12,6800.0,23.9718,23.9813,23.9527,23.9622,6800.0
2013-09-16 12:15:00,25.11,25.13,25.11,25.11,15000.0,23.9527,23.9718,23.9527,23.9527,15000.0
2013-09-16 12:20:00,25.11,25.13,25.09,25.1,14800.0,23.9527,23.9718,23.9336,23.9431,14800.0
2013-09-16 12:25:00,25.1,25.12,25.07,25.07,33800.0,23.9431,23.9622,23.9145,23.9145,33800.0
2013-09-16 12:30:00,25.07,25.1,25.04,25.1,28400.0,23.9145,23.9431,23.8859,23.9431,28400.0
2013-09-16 12:35:00,25.1,25.11,25.08,25.08,17400.0,23.9431,23.9527,23.9241,23.9241,17400.0
2013-09-16 12:40:00,25.08,25.1,25.08,25.1,3400.0,23.9241,23.9431,23.9241,23.9431,3400.0
2013-09-16 12:45:00,25.09,25.11,25.08,25.1,20600.0,23.9336,23.9527,23.9241,23.9431,20600.0
2013-09-16 12:50:00,25.1,25.1,25.1,25.1,2400.0,23.9431,23.9431,23.9431,23.9431,2400.0
2013-09-16 12:55:00,25.1,25.1,25.08,25.09,3800.0,23.9431,23.9431,23.9241,23.9336,3800.0
2013-09-16 13:00:00,25.09,25.09,25.08,25.09,3400.0,23.9336,23.9336,23.9241,23.9336,3400.0
2013-09-16 13:05:00,25.09,25.11,25.08,25.09,7200.0,23.9336,23.9527,23.9241,23.9336,7200.0
2013-09-16 13:10:00,25.1,25.11,25.08,25.1,9400.0,23.9431,23.9527,23.9241,23.9431,9400.0
2013-09-16 13:15:00,25.09,25.1,25.09,25.09,1800.0,23.9336,23.9431,23.9336,23.9336,1800.0
2013-09-16 13:20:00,25.09,25.09,25.07,25.09,6200.0,23.9336,23.9336,23.9145,23.9336,6200.0
2013-09-16 13:25:00,25.09,25.1,25.09,25.1,1800.0,23.9336,23.9431,23.9336,23.9431,1800.0
2013-09-16 13:30:00,25.1,25.1,25.09,25.09,2400.0,23.9431,23.9431,23.9336,23.9336,2400.0
2013-09-16 13:35:00,25.09,25.09,25.08,25.08,2800.0,23.9336,23.9336,23.9241,23.9241,2800.0
2013-09-16 13:40:00,25.08,25.08,25.0,25.02,8800.0,23.9241,23.9241,23.8478,23.8668,8800.0
2013-09-16 13:45:00,25.02,25.04,25.0,25.03,8000.0,23.8668,23.8859,23.8478,23.8764,8000.0
2013-09-16 13:50:00,25.02,25.03,25.02,25.02,2200.0,23.8668,23.8764,23.8668,23.8668,2200.0
2013-09-16 13:55:00,25.02,25.03,25.02,25.03,4200.0,23.8668,23.8764,23.8668,23.8764,4200.0
2013-09-16 14:00:00,25.02,25.03,25.01,25.01,9800.0,23.8668,23.8764,23.8573,23.8573,9800.0
2013-09-16 14:05:00,25.01,25.03,25.0,25.03,10000.0,23.8573,23.8764,23.8478,23.8764,10000.0
2013-09-16 14:10:00,25.03,25.05,25.03,25.05,15400.0,23.8764,23.8954,23.8764,23.8954,15400.0
2013-09-16 14:15:00,25.05,25.05,25.03,25.03,3000.0,23.8954,23.8954,23.8764,23.8764,3000.0
2013-09-16 14:20:00,25.03,25.03,25.01,25.01,4400.0,23.8764,23.8764,23.8573,23.8573,4400.0
2013-09-16 14:25:00,25.01,25.02,25.0,25.0,5000.0,23.8573,23.8668,23.8478,23.8478,5000.0
2013-09-16 14:30:00,25.0,25.0,24.99,24.99,14200.0,23.8478,23.8478,23.8382,23.8382,14200.0
2013-09-16 14:35:00,24.99,25.0,24.99,25.0,6400.0,23.8382,23.8478,23.8382,23.8478,6400.0
2013-09-16 14:40:00,24.99,25.0,24.99,25.0,3800.0,23.8382,23.8478,23.8382,23.8478,3800.0
2013-09-16 14:45:00,24.99,25.01,24.99,25.01,62000.0,23.8382,23.8573,23.8382,23.8573,62000.0
2013-09-16 14:50:00,25.01,25.01,25.0,25.0,10400.0,23.8573,23.8573,23.8478,23.8478,10400.0
2013-09-16 14:55:00,25.0,25.0,24.97,24.98,12400.0,23.8478,23.8478,23.8191,23.8287,12400.0
2013-09-16 15:00:00,24.98,24.99,24.97,24.98,12400.0,23.8287,23.8382,23.8191,23.8287,12400.0
2013-09-16 15:05:00,24.97,24.98,24.95,24.96,11400.0,23.8191,23.8287,23.8001,23.8096,11400.0
2013-09-16 15:10:00,24.97,25.0,24.97,24.99,21200.0,23.8191,23.8478,23.8191,23.8382,21200.0
2013-09-16 15:15:00,24.98,24.99,24.97,24.97,24400.0,23.8287,23.8382,23.8191,23.8191,24400.0
2013-09-16 15:20:00,24.98,25.0,24.98,24.99,19000.0,23.8287,23.8478,23.8287,23.8382,19000.0
2013-09-16 15:25:00,24.99,24.99,24.95,24.95,22600.0,23.8382,23.8382,23.8001,23.8001,22600.0
2013-09-16 15:30:00,24.95,24.96,24.93,24.95,12400.0,23.8001,23.8096,23.781,23.8001,12400.0
2013-09-16 15:35:00,24.95,24.96,24.93,24.96,16200.0,23.8001,23.8096,23.781,23.8096,16200.0
2013-09-16 15:40:00,24.96,24.97,24.94,24.97,39000.0,23.8096,23.8191,23.7905,23.8191,39000.0
2013-09-16 15:45:00,24.96,24.97,24.95,24.96,30800.0,23.8096,23.8191,23.8001,23.8096,30800.0
2013-09-16 15:50:00,24.96,24.97,24.96,24.96,45600.0,23.8096,23.8191,23.8096,23.8096,45600.0
2013-09-16 15:55:00,24.96,24.97,24.94,24.97,70200.0,23.8096,23.8191,23.7905,23.8191,70200.0
2013-09-17 09:30:00,24.96,25.07,24.86,25.04,21400.0,23.8096,23.9145,23.7142,23.8859,21400.0
2013-09-17 09:35:00,25.04,25.07,24.96,25.02,18200.0,23.8859,23.9145,23.8096,23.8668,18200.0
2013-09-17 09:40:00,24.98,24.98,24.9,24.91,6400.0,23.8287,23.8287,23.7524,23.7619,6400.0
2013-09-17 09:45:00,24.86,24.92,24.86,24.86,6200.0,23.7142,23.7714,23.7142,23.7142,6200.0
2013-09-17 09:50:00,24.86,24.98,24.86,24.9,17200.0,23.7142,23.8287,23.7142,23.7524,17200.0
2013-09-17 09:55:00,24.89,24.91,24.88,24.91,6400.0,23.7428,23.7619,23.7333,23.7619,6400.0
2013-09-17 10:00:00,24.91,24.94,24.91,24.94,5200.0,23.7619,23.7905,23.7619,23.7905,5200.0
2013-09-17 10:05:00,24.92,24.97,24.92,24.93,11800.0,23.7714,23.8191,23.7714,23.781,11800.0
2013-09-17 10:10:00,24.94,24.95,24.9,24.93,17000.0,23.7905,23.8001,23.7524,23.781,17000.0
2013-09-17 10:15:00,24.93,24.93,24.87,24.88,26800.0,23.781,23.781,23.7237,23.7333,26800.0
2013-09-17 10:20:00,24.88,24.91,24.88,24.88,7800.0,23.7333,23.7619,23.7333,23.7333,7800.0
2013-09-17 10:25:00,24.89,24.89,24.86,24.86,4600.0,23.7428,23.7428,23.7142,23.7142,4600.0
2013-09-17 10:30:00,24.87,24.89,24.86,24.89,4000.0,23.7237,23.7428,23.7142,23.7428,4000.0
2013-09-17 10:35:00,24.92,24.94,24.9,24.9,12600.0,23.7714,23.7905,23.7524,23.7524,12600.0
2013-09-17 10:40:00,24.89,24.89,24.86,24.88,6800.0,23.7428,23.7428,23.7142,23.7333,6800.0
2013-09-17 10:45:00,24.9,24.9,24.88,24.89,3000.0,23.7524,23.7524,23.7333,23.7428,3000.0
2013-09-17 10:50:00,24.89,24.93,24.89,24.93,5600.0,23.7428,23.781,23.7428,23.781,5600.0
2013-09-17 10:55:00,24.95,24.97,24.93,24.95,8000.0,23.8001,23.8191,23.781,23.8001,8000.0
2013-09-17 11:00:00,24.93,24.95,24.93,24.94,3400.0,23.781,23.8001,23.781,23.7905,3400.0
2013-09-17 11:05:00,24.93,24.95,24.93,24.95,10000.0,23.781,23.8001,23.781,23.8001,10000.0
2013-09-17 11:10:00,24.93,24.95,24.92,24.92,7800.0,23.781,23.8001,23.7714,23.7714,7800.0
2013-09-17 11:15:00,24.92,24.94,24.92,24.93,7400.0,23.7714,23.7905,23.7714,23.781,7400.0
2013-09-17 11:20:00,24.93,24.94,24.92,24.92,3200.0,23.781,23.7905,23.7714,23.7714,3200.0
2013-09-17 11:25:00,24.94,24.94,24.93,24.93,1600.0,23.7905,23.7905,23.781,23.781,1600.0
2013-09-17 11:30:00,24.94,24.95,24.92,24.93,3400.0,23.7905,23.8001,23.7714,23.781,3400.0
2013-09-17 11:35:00,24.93,24.93,24.92,24.93,3200.0,23.781,23.781,23.7714,23.781,3200.0
2013-09-17 11:40:00,24.93,24.95,24.93,24.95,5200.0,23.781,23.8001,23.781,23.8001,5200.0
2013-09-17 11:45:00,24.94,24.95,24.93,24.93,3800.0,23.7905,23.8001,23.781,23.781,3800.0
2013-09-17 11:50:00,24.94,24.95,24.93,24.95,5200.0,23.7905,23.8001,23.781,23.8001,5200.0
2013-09-17 11:55:00,24.95,24.95,24.93,24.95,18800.0,23.8001,23.8001,23.781,23.8001,18800.0
2013-09-17 12:00:00,24.94,24.95,24.92,24.92,7800.0,23.7905,23.8001,23.7714,23.7714,7800.0
2013-09-17 12:05:00,24.92,24.92,24.9,24.9,6000.0,23.7714,23.7714,23.7524,23.7524,6000.0
2013-09-17 12:10:00,24.9,24.9,24.89,24.9,5600.0,23.7524,23.7524,23.7428,23.7524,5600.0
2013-09-17 12:15:00,24.89,24.89,24.89,24.89,3000.0,23.7428,23.7428,23.7428,23.7428,3000.0
2013-09-17 12:20:00,24.89,24.89,24.87,24.88,5800.0,23.7428,23.7428,23.7237,23.7333,5800.0
2013-09-17 12:25:00,24.88,24.93,24.88,24.93,14200.0,23.7333,23.781,23.7333,23.781,14200.0
2013-09-17 12:30:00,24.93,24.95,24.93,24.93,5400.0,23.781,23.8001,23.781,23.781,5400.0
2013-09-17 12:35:00,24.93,24.95,24.93,24.95,9000.0,23.781,23.8001,23.781,23.8001,9000.0
2013-09-17 12:40:00,24.95,24.96,24.95,24.96,18400.0,23.8001,23.8096,23.8001,23.8096,18400.0
2013-09-17 12:45:00,24.96,24.97,24.95,24.96,5400.0,23.8096,23.8191,23.8001,23.8096,5400.0
2013-09-17 12:50:00,24.96,24.96,24.95,24.96,6800.0,23.8096,23.8096,23.8001,23.8096,6800.0
2013-09-17 12:55:00,24.96,24.97,24.95,24.96,6000.0,23.8096,23.8191,23.8001,23.8096,6000.0
2013-09-17 13:00:00,24.97,25.0,24.97,24.99,7600.0,23.8191,23.8478,23.8191,23.8382,7600.0
2013-09-17 13:05:00,24.99,24.99,24.98,24.99,5400.0,23.8382,23.8382,23.8287,23.8382,5400.0
2013-09-17 13:10:00,25.0,25.0,24.99,25.0,3600.0,23.8478,23.8478,23.8382,23.8478,3600.0
2013-09-17 13:15:00,25.0,25.0,24.99,25.0,27800.0,23.8478,23.8478,23.8382,23.8478,27800.0
2013-09-17 13:20:00,25.0,25.0,24.99,25.0,19200.0,23.8478,23.8478,23.8382,23.8478,19200.0
2013-09-17 13:25:00,25.0,25.0,24.99,25.0,3200.0,23.8478,23.8478,23.8382,23.8478,3200.0
2013-09-17 13:30:00,25.0,25.0,25.0,25.0,6000.0,23.8478,23.8478,23.8478,23.8478,6000.0
2013-09-17 13:35:00,25.0,25.0,25.0,25.0,4800.0,23.8478,23.8478,23.8478,23.8478,4800.0
2013-09-17 13:40:00,25.0,25.02,25.0,25.0,39000.0,23.8478,23.8668,23.8478,23.8478,39000.0
2013-09-17 13:45:00,25.0,25.0,24.97,24.97,8000.0,23.8478,23.8478,23.8191,23.8191,8000.0
2013-09-17 13:50:00,24.97,24.97,24.92,24.92,29000.0,23.8191,23.8191,23.7714,23.7714,29000.0
2013-09-17 13:55:00,24.92,24.94,24.91,24.94,8600.0,23.7714,23.7905,23.7619,23.7905,8600.0
2013-09-17 14:00:00,24.94,24.98,24.93,24.98,9800.0,23.7905,23.8287,23.781,23.8287,9800.0
2013-09-17 14:05:00,24.98,25.03,24.98,25.0,55000.0,23.8287,23.8764,23.8287,23.8478,55000.0
2013-09-17 14:10:00,25.0,25.01,25.0,25.0,15200.0,23.8478,23.8573,23.8478,23.8478,15200.0
2013-09-17 14:15:00,25.01,25.07,25.01,25.07,9400.0,23.8573,23.9145,23.8573,23.9145,9400.0
2013-09-17 14:20:00,25.07,25.07,25.05,25.07,15600.0,23.9145,23.9145,23.8954,23.9145,15600.0
2013-09-17 14:25:00,25.07,25.09,25.05,25.06,11600.0,23.9145,23.9336,23.8954,23.905,11600.0
2013-09-17 14:30:00,25.06,25.08,25.05,25.07,12600.0,23.905,23.9241,23.8954,23.9145,12600.0
2013-09-17 14:35:00,25.07,25.07,25.06,25.06,4400.0,23.9145,23.9145,23.905,23.905,4400.0
2013-09-17 14:40:00,25.06,25.06,25.03,25.04,6400.0,23.905,23.905,23.8764,23.8859,6400.0
2013-09-17 14:45:00,25.03,25.04,24.99,24.99,22800.0,23.8764,23.8859,23.8382,23.8382,22800.0
2013-09-17 14:50:00,24.99,25.0,24.99,25.0,5200.0,23.8382,23.8478,23.8382,23.8478,5200.0
2013-09-17 14:55:00,25.0,25.0,24.99,25.0,2800.0,23.8478,23.8478,23.8382,23.8478,2800.0
2013-09-17 15:00:00,25.0,25.0,24.99,25.0,5200.0,23.8478,23.8478,23.8382,23.8478,5200.0
2013-09-17 15:05:00,24.99,25.0,24.99,24.99,10000.0,23.8382,23.8478,23.8382,23.8382,10000.0
2013-09-17 15:10:00,24.99,25.0,24.98,24.98,11800.0,23.8382,23.8478,23.8287,23.8287,11800.0
2013-09-17 15:15:00,24.98,24.99,24.98,24.99,4400.0,23.8287,23.8382,23.8287,23.8382,4400.0
2013-09-17 15:20:00,24.99,25.0,24.99,25.0,3600.0,23.8382,23.8478,23.8382,23.8478,3600.0
2013-09-17 15:25:00,25.0,25.0,24.99,24.99,4400.0,23.8478,23.8478,23.8382,23.8382,4400.0
2013-09-17 15:30:00,24.99,25.0,24.99,24.99,7400.0,23.8382,23.8478,23.8382,23.8382,7400.0
2013-09-17 15:35:00,25.0,25.0,24.98,24.99,12000.0,23.8478,23.8478,23.8287,23.8382,12000.0
2013-09-17 15:40:00,24.99,24.99,24.98,24.99,9600.0,23.8382,23.8382,23.8287,23.8382,9600.0
2013-09-17 15:45:00,24.99,25.0,24.99,25.0,27000.0,23.8382,23.8478,23.8382,23.8478,27000.0
2013-09-17 15:50:00,25.0,25.0,24.98,24.99,32400.0,23.8478,23.8478,23.8287,23.8382,32400.0
2013-09-17 15:55:00,24.99,24.99,24.96,24.97,62600.0,23.8382,23.8382,23.8096,23.8191,62600.0
2013-09-18 09:30:00,24.89,24.95,24.79,24.9,9800.0,23.7428,23.8001,23.6474,23.7524,9800.0
2013-09-18 09:35:00,24.86,24.95,24.85,24.91,3200.0,23.7142,23.8001,23.7047,23.7619,3200.0
2013-09-18 09:40:00,24.93,24.96,24.88,24.96,6200.0,23.781,23.8096,23.7333,23.8096,6200.0
2013-09-18 09:45:00,24.96,24.97,24.9,24.97,6600.0,23.8096,23.8191,23.7524,23.8191,6600.0
2013-09-18 09:50:00,24.97,24.99,24.86,24.88,15600.0,23.8191,23.8382,23.7142,23.7333,15600.0
2013-09-18 09:55:00,24.88,24.91,24.83,24.83,5200.0,23.7333,23.7619,23.6856,23.6856,5200.0
2013-09-18 10:00:00,24.85,24.88,24.84,24.84,15000.0,23.7047,23.7333,23.6951,23.6951,15000.0
2013-09-18 10:05:00,24.84,24.93,24.83,24.91,11000.0,23.6951,23.781,23.6856,23.7619,11000.0
2013-09-18 10:10:00,24.92,24.95,24.89,24.93,8800.0,23.7714,23.8001,23.7428,23.781,8800.0
2013-09-18 10:15:00,24.93,24.93,24.92,24.93,5800.0,23.781,23.781,23.7714,23.781,5800.0
2013-09-18 10:20:00,24.93,24.94,24.9,24.91,9200.0,23.781,23.7905,23.7524,23.7619,9200.0
2013-09-18 10:25:00,24.9,24.91,24.89,24.9,4800.0,23.7524,23.7619,23.7428,23.7524,4800.0
2013-09-18 10:30:00,24.88,24.91,24.88,24.91,6600.0,23.7333,23.7619,23.7333,23.7619,6600.0
2013-09-18 10:35:00,24.9,24.93,24.88,24.93,12200.0,23.7524,23.781,23.7333,23.781,12200.0
2013-09-18 10:40:00,24.93,24.93,24.86,24.89,19000.0,23.781,23.781,23.7142,23.7428,19000.0
2013-09-18 10:45:00,24.88,24.88,24.84,24.84,4000.0,23.7333,23.7333,23.6951,23.6951,4000.0
2013-09-18 10:50:00,24.85,24.87,24.85,24.87,2200.0,23.7047,23.7237,23.7047,23.7237,2200.0
2013-09-18 10:55:00,24.87,24.89,24.86,24.86,5400.0,23.7237,23.7428,23.7142,23.7142,5400.0
2013-09-18 11:00:00,24.86,24.88,24.86,24.88,1400.0,23.7142,23.7333,23.7142,23.7333,1400.0
2013-09-18 11:05:00,24.89,24.9,24.89,24.9,2000.0,23.7428,23.7524,23.7428,23.7524,2000.0
2013-09-18 11:10:00,24.9,24.9,24.89,24.9,1600.0,23.7524,23.7524,23.7428,23.7524,1600.0
2013-09-18 11:15:00,24.9,24.9,24.88,24.89,5600.0,23.7524,23.7524,23.7333,23.7428,5600.0
2013-09-18 11:20:00,24.9,24.9,24.88,24.88,13600.0,23.7524,23.7524,23.7333,23.7333,13600.0
2013-09-18 11:25:00,24.89,24.9,24.89,24.89,1800.0,23.7428,23.7524,23.7428,23.7428,1800.0
2013-09-18 11:30:00,24.9,24.91,24.88,24.88,4200.0,23.7524,23.7619,23.7333,23.7333,4200.0
2013-09-18 11:35:00,24.88,24.9,24.88,24.89,4200.0,23.7333,23.7524,23.7333,23.7428,4200.0
2013-09-18 11:40:00,24.89,24.9,24.89,24.9,2800.0,23.7428,23.7524,23.7428,23.7524,2800.0
2013-09-18 11:45:00,24.89,24.9,24.89,24.9,2000.0,23.7428,23.7524,23.7428,23.7524,2000.0
2013-09-18 11:50:00,24.89,24.89,24.88,24.88,15600.0,23.7428,23.7428,23.7333,23.7333,15600.0
2013-09-18 11:55:00,24.88,24.92,24.85,24.89,98600.0,23.7333,23.7714,23.7047,23.7428,98600.0
2013-09-18 12:00:00,24.9,24.92,24.9,24.92,7200.0,23.7524,23.7714,23.7524,23.7714,7200.0
2013-09-18 12:05:00,24.93,24.95,24.93,24.95,3200.0,23.781,23.8001,23.781,23.8001,3200.0
2013-09-18 12:10:00,24.95,24.96,24.94,24.96,12200.0,23.8001,23.8096,23.7905,23.8096,12200.0
2013-09-18 12:15:00,24.95,24.95,24.93,24.94,2000.0,23.8001,23.8001,23.781,23.7905,2000.0
2013-09-18 12:20:00,24.94,24.95,24.93,24.93,2600.0,23.7905,23.8001,23.781,23.781,2600.0
2013-09-18 12:25:00,24.94,24.94,24.93,24.94,2000.0,23.7905,23.7905,23.781,23.7905,2000.0
2013-09-18 12:30:00,24.94,24.94,24.93,24.93,1800.0,23.7905,23.7905,23.781,23.781,1800.0
2013-09-18 12:35:00,24.93,24.94,24.93,24.93,2000.0,23.781,23.7905,23.781,23.781,2000.0
2013-09-18 12:40:00,24.94,24.95,24.94,24.95,4200.0,23.7905,23.8001,23.7905,23.8001,4200.0
2013-09-18 12:45:00,24.95,24.97,24.95,24.97,4800.0,23.8001,23.8191,23.8001,23.8191,4800.0
2013-09-18 12:50:00,24.96,24.97,24.96,24.97,600.0,23.8096,23.8191,23.8096,23.8191,600.0
2013-09-18 12:55:00,24.97,24.99,24.97,24.98,4200.0,23.8191,23.8382,23.8191,23.8287,4200.0
2013-09-18 13:00:00,24.98,24.98,24.98,24.98,2000.0,23.8287,23.8287,23.8287,23.8287,2000.0
2013-09-18 13:05:00,24.98,24.98,24.97,24.98,1800.0,23.8287,23.8287,23.8191,23.8287,1800.0
2013-09-18 13:10:00,24.98,24.98,24.98,24.98,1800.0,23.8287,23.8287,23.8287,23.8287,1800.0
2013-09-18 13:15:00,24.98,24.99,24.98,24.99,5200.0,23.8287,23.8382,23.8287,23.8382,5200.0
2013-09-18 13:20:00,24.99,24.99,24.96,24.96,5200.0,23.8382,23.8382,23.8096,23.8096,5200.0
2013-09-18 13:25:00,24.97,24.97,24.97,24.97,2800.0,23.8191,23.8191,23.8191,23.8191,2800.0
2013-09-18 13:30:00,24.97,24.97,24.96,24.96,2600.0,23.8191,23.8191,23.8096,23.8096,2600.0
2013-09-18 13:35:00,24.96,24.96,24.94,24.96,7200.0,23.8096,23.8096,23.7905,23.8096,7200.0
2013-09-18 13:40:00,24.96,24.96,24.95,24.96,1600.0,23.8096,23.8096,23.8001,23.8096,1600.0
2013-09-18 13:45:00,24.96,24.97,24.95,24.97,7200.0,23.8096,23.8191,23.8001,23.8191,7200.0
2013-09-18 13:50:00,24.97,24.97,24.97,24.97,2200.0,23.8191,23.8191,23.8191,23.8191,2200.0
2013-09-18 13:55:00,24.97,24.98,24.96,24.98,4200.0,23.8191,23.8287,23.8096,23.8287,4200.0
2013-09-18 14:00:00,24.98,25.05,24.98,25.01,50800.0,23.8287,23.8954,23.8287,23.8573,50800.0
2013-09-18 14:05:00,25.0,25.05,24.99,25.02,24400.0,23.8478,23.8954,23.8382,23.8668,24400.0
2013-09-18 14:10:00,25.02,25.06,25.0,25.0,18800.0,23.8668,23.905,23.8478,23.8478,18800.0
2013-09-18 14:15:00,25.02,25.02,25.0,25.0,5000.0,23.8668,23.8668,23.8478,23.8478,5000.0
2013-09-18 14:20:00,25.01,25.04,25.0,25.03,19400.0,23.8573,23.8859,23.8478,23.8764,19400.0
2013-09-18 14:25:00,25.03,25.04,25.0,25.0,16200.0,23.8764,23.8859,23.8478,23.8478,16200.0
2013-09-18 14:30:00,25.0,25.05,25.0,25.03,13200.0,23.8478,23.8954,23.8478,23.8764,13200.0
2013-09-18 14:35:00,25.05,25.05,25.04,25.05,4800.0,23.8954,23.8954,23.8859,23.8954,4800.0
2013-09-18 14:40:00,25.05,25.1,25.05,25.09,9200.0,23.8954,23.9431,23.8954,23.9336,9200.0
2013-09-18 14:45:00,25.09,25.1,25.08,25.1,12400.0,23.9336,23.9431,23.9241,23.9431,12400.0
2013-09-18 14:50:00,25.1,25.1,25.08,25.08,25400.0,23.9431,23.9431,23.9241,23.9241,25400.0
2013-09-18 14:55:00,25.09,25.11,25.07,25.11,18400.0,23.9336,23.9527,23.9145,23.9527,18400.0
2013-09-18 15:00:00,25.11,25.13,25.1,25.1,13200.0,23.9527,23.9718,23.9431,23.9431,13200.0
2013-09-18 15:05:00,25.1,25.1,25.07,25.1,21600.0,23.9431,23.9431,23.9145,23.9431,21600.0
2013-09-18 15:10:00,25.11,25.11,25.1,25.1,6400.0,23.9527,23.9527,23.9431,23.9431,6400.0
2013-09-18 15:15:00,25.11,25.12,25.1,25.11,12200.0,23.9527,23.9622,23.9431,23.9527,12200.0
2013-09-18 15:20:00,25.12,25.12,25.1,25.1,25400.0,23.9622,23.9622,23.9431,23.9431,25400.0
2013-09-18 15:25:00,25.1,25.1,25.07,25.07,15400.0,23.9431,23.9431,23.9145,23.9145,15400.0
2013-09-18 15:30:00,25.08,25.09,25.06,25.07,36200.0,23.9241,23.9336,23.905,23.9145,36200.0
2013-09-18 15:35:00,25.06,25.09,25.06,25.08,16200.0,23.905,23.9336,23.905,23.9241,16200.0
2013-09-18 15:40:00,25.09,25.1,25.06,25.09,26400.0,23.9336,23.9431,23.905,23.9336,26400.0
2013-09-18 15:45:00,25.1,25.11,25.08,25.1,19600.0,23.9431,23.9527,23.9241,23.9431,19600.0
2013-09-18 15:50:00,25.1,25.1,25.06,25.06,19200.0,23.9431,23.9431,23.905,23.905,19200.0
2013-09-18 15:55:00,25.07,25.11,25.07,25.09,49000.0,23.9145,23.9527,23.9145,23.9336,49000.0
2013-09-19 09:30:00,25.16,25.16,25.03,25.03,6600.0,24.0004,24.0004,23.8764,23.8764,6600.0
2013-09-19 09:35:00,25.07,25.1,25.07,25.1,2200.0,23.9145,23.9431,23.9145,23.9431,2200.0
2013-09-19 09:40:00,25.08,25.11,25.04,25.11,7400.0,23.9241,23.9527,23.8859,23.9527,7400.0
2013-09-19 09:45:00,25.11,25.14,25.1,25.12,5000.0,23.9527,23.9813,23.9431,23.9622,5000.0
2013-09-19 09:50:00,25.13,25.13,25.1,25.1,7800.0,23.9718,23.9718,23.9431,23.9431,7800.0
2013-09-19 09:55:00,25.1,25.21,25.09,25.21,20600.0,23.9431,24.0481,23.9336,24.0481,20600.0
2013-09-19 10:00:00,25.21,25.21,25.16,25.17,9400.0,24.0481,24.0481,24.0004,24.0099,9400.0
2013-09-19 10:05:00,25.18,25.2,25.17,25.17,5400.0,24.0195,24.0385,24.0099,24.0099,5400.0
2013-09-19 10:10:00,25.18,25.19,25.17,25.17,4200.0,24.0195,24.029,24.0099,24.0099,4200.0
2013-09-19 10:15:00,25.16,25.16,25.15,25.16,7000.0,24.0004,24.0004,23.9908,24.0004,7000.0
2013-09-19 10:20:00,25.16,25.17,25.14,25.15,27800.0,24.0004,24.0099,23.9813,23.9908,27800.0
2013-09-19 10:25:00,25.15,25.15,25.14,25.15,2400.0,23.9908,23.9908,23.9813,23.9908,2400.0
2013-09-19 10:30:00,25.14,25.14,25.13,25.13,2800.0,23.9813,23.9813,23.9718,23.9718,2800.0
2013-09-19 10:35:00,25.14,25.15,25.13,25.15,13600.0,23.9813,23.9908,23.9718,23.9908,13600.0
2013-09-19 10:40:00,25.14,25.15,25.13,25.15,17000.0,23.9813,23.9908,23.9718,23.9908,17000.0
2013-09-19 10:45:00,25.15,25.16,25.15,25.16,1200.0,23.9908,24.0004,23.9908,24.0004,1200.0
2013-09-19 10:50:00,25.16,25.16,25.15,25.15,2000.0,24.0004,24.0004,23.9908,23.9908,2000.0
2013-09-19 10:55:00,25.15,25.17,25.15,25.16,3000.0,23.9908,24.0099,23.9908,24.0004,3000.0
2013-09-19 11:00:00,25.17,25.19,25.16,25.18,9400.0,24.0099,24.029,24.0004,24.0195,9400.0
2013-09-19 11:05:00,25.18,25.18,25.16,25.18,24000.0,24.0195,24.0195,24.0004,24.0195,24000.0
2013-09-19 11:10:00,25.18,25.18,25.17,25.17,4800.0,24.0195,24.0195,24.0099,24.0099,4800.0
2013-09-19 11:15:00,25.17,25.18,25.17,25.18,4800.0,24.0099,24.0195,24.0099,24.0195,4800.0
2013-09-19 11:20:00,25.18,25.18,25.16,25.16,2400.0,24.0195,24.0195,24.0004,24.0004,2400.0
2013-09-19 11:25:00,25.17,25.18,25.17,25.17,6200.0,24.0099,24.0195,24.0099,24.0099,6200.0
2013-09-19 11:30:00,25.18,25.18,25.16,25.17,7200.0,24.0195,24.0195,24.0004,24.0099,7200.0
2013-09-19 11:35:00,25.16,25.18,25.16,25.18,2400.0,24.0004,24.0195,24.0004,24.0195,2400.0
2013-09-19 11:40:00,25.17,25.18,25.16,25.18,13800.0,24.0099,24.0195,24.0004,24.0195,13800.0
2013-09-19 11:45:00,25.17,25.18,25.17,25.17,3400.0,24.0099,24.0195,24.0099,24.0099,3400.0
2013-09-19 11:50:00,25.16,25.17,25.16,25.17,2000.0,24.0004,24.0099,24.0004,24.0099,2000.0
2013-09-19 11:55:00,25.16,25.17,25.16,25.16,6400.0,24.0004,24.0099,24.0004,24.0004,6400.0
2013-09-19 12:00:00,25.17,25.17,25.15,25.17,6600.0,24.0099,24.0099,23.9908,24.0099,6600.0
2013-09-19 12:05:00,25.16,25.17,25.16,25.16,3400.0,24.0004,24.0099,24.0004,24.0004,3400.0
2013-09-19 12:10:00,25.16,25.16,25.15,25.15,800.0,24.0004,24.0004,23.9908,23.9908,800.0
2013-09-19 12:15:00,25.15,25.15,25.12,25.12,4200.0,23.9908,23.9908,23.9622,23.9622,4200.0
2013-09-19 12:20:00,25.12,25.12,25.11,25.11,3800.0,23.9622,23.9622,23.9527,23.9527,3800.0
2013-09-19 12:25:00,25.11,25.11,25.1,25.1,3200.0,23.9527,23.9527,23.9431,23.9431,3200.0
2013-09-19 12:30:00,25.1,25.1,25.09,25.09,4400.0,23.9431,23.9431,23.9336,23.9336,4400.0
2013-09-19 12:35:00,25.08,25.08,25.05,25.06,11800.0,23.9241,23.9241,23.8954,23.905,11800.0
2013-09-19 12:40:00,25.06,25.07,25.06,25.06,2600.0,23.905,23.9145,23.905,23.905,2600.0
2013-09-19 12:45:00,25.07,25.08,25.07,25.08,2800.0,23.9145,23.9241,23.9145,23.9241,2800.0
2013-09-19 12:50:00,25.07,25.08,25.06,25.06,3200.0,23.9145,23.9241,23.905,23.905,3200.0
2013-09-19 12:55:00,25.05,25.05,25.04,25.04,4200.0,23.8954,23.8954,23.8859,23.8859,4200.0
2013-09-19 13:00:00,25.04,25.05,25.03,25.03,4000.0,23.8859,23.8954,23.8764,23.8764,4000.0
2013-09-19 13:05:00,25.04,25.05,25.03,25.03,3600.0,23.8859,23.8954,23.8764,23.8764,3600.0
2013-09-19 13:10:00,25.02,25.04,25.02,25.04,4600.0,23.8668,23.8859,23.8668,23.8859,4600.0
2013-09-19 13:15:00,25.04,25.06,25.04,25.04,6600.0,23.8859,23.905,23.8859,23.8859,6600.0
2013-09-19 13:20:00,25.05,25.05,25.04,25.05,7000.0,23.8954,23.8954,23.8859,23.8954,7000.0
2013-09-19 13:25:00,25.04,25.04,25.03,25.04,4800.0,23.8859,23.8859,23.8764,23.8859,4800.0
2013-09-19 13:30:00,25.03,25.03,25.0,25.01,9200.0,23.8764,23.8764,23.8478,23.8573,9200.0
2013-09-19 13:35:00,25.0,25.03,25.0,25.02,8800.0,23.8478,23.8764,23.8478,23.8668,8800.0
2013-09-19 13:40:00,25.03,25.04,25.03,25.03,2600.0,23.8764,23.8859,23.8764,23.8764,2600.0
2013-09-19 13:45:00,25.03,25.04,25.03,25.03,4000.0,23.8764,23.8859,23.8764,23.8764,4000.0
2013-09-19 13:50:00,25.03,25.03,24.99,25.0,10000.0,23.8764,23.8764,23.8382,23.8478,10000.0
2013-09-19 13:55:00,24.99,25.0,24.99,25.0,5000.0,23.8382,23.8478,23.8382,23.8478,5000.0
2013-09-19 14:00:00,25.0,25.0,25.0,25.0,12800.0,23.8478,23.8478,23.8478,23.8478,12800.0
2013-09-19 14:05:00,25.0,25.0,24.99,24.99,11200.0,23.8478,23.8478,23.8382,23.8382,11200.0
2013-09-19 14:10:00,24.99,25.0,24.99,24.99,2600.0,23.8382,23.8478,23.8382,23.8382,2600.0
2013-09-19 14:15:00,24.99,25.01,24.99,25.0,7200.0,23.8382,23.8573,23.8382,23.8478,7200.0
2013-09-19 14:20:00,25.0,25.0,24.98,24.99,4400.0,23.8478,23.8478,23.8287,23.8382,4400.0
2013-09-19 14:25:00,24.99,24.99,24.99,24.99,3800.0,23.8382,23.8382,23.8382,23.8382,3800.0
2013-09-19 14:30:00,24.99,24.99,24.97,24.98,6400.0,23.8382,23.8382,23.8191,23.8287,6400.0
2013-09-19 14:35:00,24.98,24.98,24.97,24.98,6400.0,23.8287,23.8287,23.8191,23.8287,6400.0
2013-09-19 14:40:00,24.98,24.98,24.97,24.97,9200.0,23.8287,23.8287,23.8191,23.8191,9200.0
2013-09-19 14:45:00,24.98,24.98,24.97,24.98,7800.0,23.8287,23.8287,23.8191,23.8287,7800.0
2013-09-19 14:50:00,24.98,24.98,24.97,24.97,23400.0,23.8287,23.8287,23.8191,23.8191,23400.0
2013-09-19 14:55:00,24.96,24.98,24.96,24.98,4600.0,23.8096,23.8287,23.8096,23.8287,4600.0
2013-09-19 15:00:00,24.98,24.98,24.98,24.98,5600.0,23.8287,23.8287,23.8287,23.8287,5600.0
2013-09-19 15:05:00,24.98,24.98,24.98,24.98,11600.0,23.8287,23.8287,23.8287,23.8287,11600.0
2013-09-19 15:10:00,24.98,24.98,24.96,24.97,16400.0,23.8287,23.8287,23.8096,23.8191,16400.0
2013-09-19 15:15:00,24.97,24.98,24.97,24.98,5800.0,23.8191,23.8287,23.8191,23.8287,5800.0
2013-09-19 15:20:00,24.97,24.99,24.96,24.98,19400.0,23.8191,23.8382,23.8096,23.8287,19400.0
2013-09-19 15:25:00,24.97,24.97,24.97,24.97,7800.0,23.8191,23.8191,23.8191,23.8191,7800.0
2013-09-19 15:30:00,24.97,24.98,24.97,24.98,6000.0,23.8191,23.8287,23.8191,23.8287,6000.0
2013-09-19 15:35:00,24.98,24.98,24.97,24.98,19200.0,23.8287,23.8287,23.8191,23.8287,19200.0
2013-09-19 15:40:00,24.98,24.98,24.97,24.97,12600.0,23.8287,23.8287,23.8191,23.8191,12600.0
2013-09-19 15:45:00,24.98,24.98,24.97,24.98,10800.0,23.8287,23.8287,23.8191,23.8287,10800.0
2013-09-19 15:50:00,24.97,24.98,24.95,24.96,16400.0,23.8191,23.8287,23.8001,23.8096,16400.0
2013-09-19 15:55:00,24.96,24.97,24.95,24.96,43200.0,23.8096,23.8191,23.8001,23.8096,43200.0
2013-09-20 09:30:00,25.1,25.19,25.05,25.06,190000.0,23.9431,24.029,23.8954,23.905,190000.0
2013-09-20 09:35:00,25.06,25.09,25.02,25.05,28400.0,23.905,23.9336,23.8668,23.8954,28400.0
2013-09-20 09:40:00,25.04,25.05,24.95,24.96,12400.0,23.8859,23.8954,23.8001,23.8096,12400.0
2013-09-20 09:45:00,24.95,24.95,24.84,24.86,12600.0,23.8001,23.8001,23.6951,23.7142,12600.0
2013-09-20 09:50:00,24.84,25.0,24.84,25.0,8400.0,23.6951,23.8478,23.6951,23.8478,8400.0
2013-09-20 09:55:00,24.98,25.04,24.96,25.04,26400.0,23.8287,23.8859,23.8096,23.8859,26400.0
2013-09-20 10:00:00,25.02,25.05,25.01,25.05,10000.0,23.8668,23.8954,23.8573,23.8954,10000.0
2013-09-20 10:05:00,25.03,25.03,24.97,25.02,28400.0,23.8764,23.8764,23.8191,23.8668,28400.0
2013-09-20 10:10:00,25.02,25.05,24.97,25.05,59200.0,23.8668,23.8954,23.8191,23.8954,59200.0
2013-09-20 10:15:00,25.05,25.07,25.04,25.06,7600.0,23.8954,23.9145,23.8859,23.905,7600.0
2013-09-20 10:20:00,25.06,25.08,25.06,25.06,2200.0,23.905,23.9241,23.905,23.905,2200.0
2013-09-20 10:25:00,25.06,25.06,25.06,25.06,5400.0,23.905,23.905,23.905,23.905,5400.0
2013-09-20 10:30:00,25.05,25.06,25.01,25.02,18200.0,23.8954,23.905,23.8573,23.8668,18200.0
2013-09-20 10:35:00,25.02,25.08,25.02,25.06,10600.0,23.8668,23.9241,23.8668,23.905,10600.0
2013-09-20 10:40:00,25.08,25.08,25.06,25.08,6000.0,23.9241,23.9241,23.905,23.9241,6000.0
2013-09-20 10:45:00,25.06,25.09,25.06,25.09,7000.0,23.905,23.9336,23.905,23.9336,7000.0
2013-09-20 10:50:00,25.06,25.1,25.06,25.1,7400.0,23.905,23.9431,23.905,23.9431,7400.0
2013-09-20 10:55:00,25.09,25.1,25.09,25.09,4600.0,23.9336,23.9431,23.9336,23.9336,4600.0
2013-09-20 11:00:00,25.1,25.1,25.09,25.09,5200.0,23.9431,23.9431,23.9336,23.9336,5200.0
2013-09-20 11:05:00,25.09,25.09,25.08,25.09,4600.0,23.9336,23.9336,23.9241,23.9336,4600.0
2013-09-20 11:10:00,25.09,25.09,25.08,25.08,2000.0,23.9336,23.9336,23.9241,23.9241,2000.0
2013-09-20 11:15:00,25.07,25.07,25.05,25.06,3600.0,23.9145,23.9145,23.8954,23.905,3600.0
2013-09-20 11:20:00,25.06,25.06,25.04,25.05,7200.0,23.905,23.905,23.8859,23.8954,7200.0
2013-09-20 11:25:00,25.04,25.04,24.98,24.98,12800.0,23.8859,23.8859,23.8287,23.8287,12800.0
2013-09-20 11:30:00,24.98,25.02,24.95,25.0,51200.0,23.8287,23.8668,23.8001,23.8478,51200.0
2013-09-20 11:35:00,24.98,25.01,24.96,24.97,31400.0,23.8287,23.8573,23.8096,23.8191,31400.0
2013-09-20 11:40:00,24.97,24.98,24.96,24.97,10000.0,23.8191,23.8287,23.8096,23.8191,10000.0
2013-09-20 11:45:00,24.97,24.98,24.96,24.98,6800.0,23.8191,23.8287,23.8096,23.8287,6800.0
2013-09-20 11:50:00,24.99,24.99,24.97,24.98,17200.0,23.8382,23.8382,23.8191,23.8287,17200.0
2013-09-20 11:55:00,24.98,24.99,24.98,24.99,6200.0,23.8287,23.8382,23.8287,23.8382,6200.0
2013-09-20 12:00:00,24.98,24.98,24.97,24.98,2800.0,23.8287,23.8287,23.8191,23.8287,2800.0
2013-09-20 12:05:00,24.98,25.0,24.98,24.98,6400.0,23.8287,23.8478,23.8287,23.8287,6400.0
2013-09-20 12:10:00,24.98,25.0,24.98,25.0,14800.0,23.8287,23.8478,23.8287,23.8478,14800.0
2013-09-20 12:15:00,25.0,25.03,24.99,25.02,17400.0,23.8478,23.8764,23.8382,23.8668,17400.0
2013-09-20 12:20:00,25.02,25.03,24.98,24.98,5000.0,23.8668,23.8764,23.8287,23.8287,5000.0
2013-09-20 12:25:00,24.98,24.99,24.96,24.98,5600.0,23.8287,23.8382,23.8096,23.8287,5600.0
2013-09-20 12:30:00,24.96,24.97,24.93,24.96,16000.0,23.8096,23.8191,23.781,23.8096,16000.0
2013-09-20 12:35:00,24.95,24.97,24.94,24.94,1600.0,23.8001,23.8191,23.7905,23.7905,1600.0
2013-09-20 12:40:00,24.94,24.95,24.92,24.93,7400.0,23.7905,23.8001,23.7714,23.781,7400.0
2013-09-20 12:45:00,24.94,24.94,24.93,24.94,3000.0,23.7905,23.7905,23.781,23.7905,3000.0
2013-09-20 12:50:00,24.96,24.97,24.96,24.97,7400.0,23.8096,23.8191,23.8096,23.8191,7400.0
2013-09-20 12:55:00,24.97,24.98,24.96,24.96,2000.0,23.8191,23.8287,23.8096,23.8096,2000.0
2013-09-20 13:00:00,24.97,24.98,24.97,24.98,600.0,23.8191,23.8287,23.8191,23.8287,600.0
2013-09-20 13:05:00,24.97,24.97,24.96,24.97,1200.0,23.8191,23.8191,23.8096,23.8191,1200.0
2013-09-20 13:10:00,24.97,24.98,24.96,24.97,3800.0,23.8191,23.8287,23.8096,23.8191,3800.0
2013-09-20 13:15:00,24.97,24.97,24.96,24.97,1800.0,23.8191,23.8191,23.8096,23.8191,1800.0
2013-09-20 13:20:00,24.97,24.98,24.97,24.98,2800.0,23.8191,23.8287,23.8191,23.8287,2800.0
2013-09-20 13:25:00,24.98,25.0,24.97,24.99,7600.0,23.8287,23.8478,23.8191,23.8382,7600.0
2013-09-20 13:30:00,25.0,25.03,25.0,25.03,8000.0,23.8478,23.8764,23.8478,23.8764,8000.0
2013-09-20 13:35:00,25.03,25.04,25.01,25.03,17000.0,23.8764,23.8859,23.8573,23.8764,17000.0
2013-09-20 13:40:00,25.01,25.02,25.0,25.01,17000.0,23.8573,23.8668,23.8478,23.8573,17000.0
2013-09-20 13:45:00,25.01,25.02,25.01,25.02,2000.0,23.8573,23.8668,23.8573,23.8668,2000.0
2013-09-20 13:50:00,25.02,25.03,25.02,25.03,2600.0,23.8668,23.8764,23.8668,23.8764,2600.0
2013-09-20 13:55:00,25.02,25.02,25.0,25.01,3200.0,23.8668,23.8668,23.8478,23.8573,3200.0
2013-09-20 14:00:00,25.0,25.03,25.0,25.02,25200.0,23.8478,23.8764,23.8478,23.8668,25200.0
2013-09-20 14:05:00,25.02,25.03,25.01,25.03,1600.0,23.8668,23.8764,23.8573,23.8764,1600.0
2013-09-20 14:10:00,25.04,25.04,25.04,25.04,400.0,23.8859,23.8859,23.8859,23.8859,400.0
2013-09-20 14:15:00,25.03,25.04,25.02,25.04,15400.0,23.8764,23.8859,23.8668,23.8859,15400.0
2013-09-20 14:20:00,25.03,25.07,25.03,25.06,3200.0,23.8764,23.9145,23.8764,23.905,3200.0
2013-09-20 14:25:00,25.07,25.08,25.07,25.08,1400.0,23.9145,23.9241,23.9145,23.9241,1400.0
2013-09-20 14:30:00,25.08,25.08,25.07,25.07,3800.0,23.9241,23.9241,23.9145,23.9145,3800.0
2013-09-20 14:35:00,25.06,25.06,25.03,25.03,2400.0,23.905,23.905,23.8764,23.8764,2400.0
2013-09-20 14:40:00,25.03,25.03,25.02,25.03,6600.0,23.8764,23.8764,23.8668,23.8764,6600.0
2013-09-20 14:45:00,25.03,25.04,25.02,25.03,3600.0,23.8764,23.8859,23.8668,23.8764,3600.0
2013-09-20 14:50:00,25.04,25.04,25.02,25.02,3200.0,23.8859,23.8859,23.8668,23.8668,3200.0
2013-09-20 14:55:00,25.02,25.03,25.02,25.02,9400.0,23.8668,23.8764,23.8668,23.8668,9400.0
2013-09-20 15:00:00,25.02,25.02,25.01,25.02,3800.0,23.8668,23.8668,23.8573,23.8668,3800.0
2013-09-20 15:05:00,25.02,25.03,25.02,25.03,5800.0,23.8668,23.8764,23.8668,23.8764,5800.0
2013-09-20 15:10:00,25.02,25.03,25.01,25.02,10800.0,23.8668,23.8764,23.8573,23.8668,10800.0
2013-09-20 15:15:00,25.02,25.03,25.01,25.02,7000.0,23.8668,23.8764,23.8573,23.8668,7000.0
2013-09-20 15:20:00,25.02,25.02,24.99,24.99,15800.0,23.8668,23.8668,23.8382,23.8382,15800.0
2013-09-20 15:25:00,24.99,24.99,24.99,24.99,20000.0,23.8382,23.8382,23.8382,23.8382,20000.0
2013-09-20 15:30:00,24.99,24.99,24.98,24.99,14800.0,23.8382,23.8382,23.8287,23.8382,14800.0
2013-09-20 15:35:00,24.98,25.01,24.98,25.0,22000.0,23.8287,23.8573,23.8287,23.8478,22000.0
2013-09-20 15:40:00,25.0,25.0,25.0,25.0,24000.0,23.8478,23.8478,23.8478,23.8478,24000.0
2013-09-20 15:45:00,25.0,25.02,24.99,25.0,100400.0,23.8478,23.8668,23.8382,23.8478,100400.0
2013-09-20 15:50:00,25.0,25.04,25.0,25.02,104000.0,23.8478,23.8859,23.8478,23.8668,104000.0
2013-09-20 15:55:00,25.02,25.04,24.99,24.99,221200.0,23.8668,23.8859,23.8382,23.8382,221200.0
2013-09-23 09:30:00,24.99,25.06,24.99,25.05,7400.0,23.8382,23.905,23.8382,23.8954,7400.0
2013-09-23 09:35:00,25.02,25.05,25.01,25.04,8800.0,23.8668,23.8954,23.8573,23.8859,8800.0
2013-09-23 09:40:00,25.04,25.04,24.97,24.97,15400.0,23.8859,23.8859,23.8191,23.8191,15400.0
2013-09-23 09:45:00,24.98,25.0,24.98,24.99,6600.0,23.8287,23.8478,23.8287,23.8382,6600.0
2013-09-23 09:50:00,25.0,25.02,24.99,24.99,9800.0,23.8478,23.8668,23.8382,23.8382,9800.0
2013-09-23 09:55:00,24.98,24.98,24.97,24.97,3000.0,23.8287,23.8287,23.8191,23.8191,3000.0
2013-09-23 10:00:00,24.97,24.99,24.96,24.99,11400.0,23.8191,23.8382,23.8096,23.8382,11400.0
2013-09-23 10:05:00,24.98,24.99,24.93,24.93,6400.0,23.8287,23.8382,23.781,23.781,6400.0
2013-09-23 10:10:00,24.96,24.96,24.89,24.91,6800.0,23.8096,23.8096,23.7428,23.7619,6800.0
2013-09-23 10:15:00,24.9,24.91,24.89,24.89,8800.0,23.7524,23.7619,23.7428,23.7428,8800.0
2013-09-23 10:20:00,24.9,24.9,24.83,24.83,8800.0,23.7524,23.7524,23.6856,23.6856,8800.0
2013-09-23 10:25:00,24.85,24.85,24.8,24.8,7000.0,23.7047,23.7047,23.657,23.657,7000.0
2013-09-23 10:30:00,24.8,24.85,24.8,24.85,14800.0,23.657,23.7047,23.657,23.7047,14800.0
2013-09-23 10:35:00,24.85,24.85,24.79,24.79,14000.0,23.7047,23.7047,23.6474,23.6474,14000.0
2013-09-23 10:40:00,24.8,24.8,24.77,24.77,5200.0,23.657,23.657,23.6284,23.6284,5200.0
2013-09-23 10:45:00,24.77,24.79,24.77,24.77,4400.0,23.6284,23.6474,23.6284,23.6284,4400.0
2013-09-23 10:50:00,24.77,24.77,24.73,24.75,13200.0,23.6284,23.6284,23.5902,23.6093,13200.0
2013-09-23 10:55:00,24.75,24.75,24.72,24.72,12000.0,23.6093,23.6093,23.5807,23.5807,12000.0
2013-09-23 11:00:00,24.73,24.74,24.72,24.73,9200.0,23.5902,23.5997,23.5807,23.5902,9200.0
2013-09-23 11:05:00,24.72,24.73,24.72,24.73,3800.0,23.5807,23.5902,23.5807,23.5902,3800.0
2013-09-23 11:10:00,24.72,24.74,24.72,24.74,9400.0,23.5807,23.5997,23.5807,23.5997,9400.0
2013-09-23 11:15:00,24.74,24.75,24.73,24.75,9000.0,23.5997,23.6093,23.5902,23.6093,9000.0
2013-09-23 11:20:00,24.75,24.76,24.75,24.76,6200.0,23.6093,23.6188,23.6093,23.6188,6200.0
2013-09-23 11:25:00,24.75,24.77,24.75,24.77,5800.0,23.6093,23.6284,23.6093,23.6284,5800.0
2013-09-23 11:30:00,24.77,24.77,24.77,24.77,400.0,23.6284,23.6284,23.6284,23.6284,400.0
2013-09-23 11:35:00,24.77,24.77,24.74,24.75,13200.0,23.6284,23.6284,23.5997,23.6093,13200.0
2013-09-23 11:40:00,24.75,24.76,24.75,24.75,2000.0,23.6093,23.6188,23.6093,23.6093,2000.0
2013-09-23 11:45:00,24.75,24.75,24.74,24.75,15800.0,23.6093,23.6093,23.5997,23.6093,15800.0
2013-09-23 11:50:00,24.75,24.77,24.75,24.76,10000.0,23.6093,23.6284,23.6093,23.6188,10000.0
2013-09-23 11:55:00,24.77,24.77,24.75,24.75,3800.0,23.6284,23.6284,23.6093,23.6093,3800.0
2013-09-23 12:00:00,24.74,24.76,24.74,24.76,8600.0,23.5997,23.6188,23.5997,23.6188,8600.0
2013-09-23 12:05:00,24.78,24.79,24.78,24.79,3600.0,23.6379,23.6474,23.6379,23.6474,3600.0
2013-09-23 12:10:00,24.79,24.8,24.79,24.8,5200.0,23.6474,23.657,23.6474,23.657,5200.0
2013-09-23 12:15:00,24.8,24.83,24.79,24.83,14600.0,23.657,23.6856,23.6474,23.6856,14600.0
2013-09-23 12:20:00,24.83,24.86,24.83,24.86,5600.0,23.6856,23.7142,23.6856,23.7142,5600.0
2013-09-23 12:25:00,24.86,24.86,24.84,24.85,9000.0,23.7142,23.7142,23.6951,23.7047,9000.0
2013-09-23 12:30:00,24.85,24.85,24.83,24.83,6400.0,23.7047,23.7047,23.6856,23.6856,6400.0
2013-09-23 12:35:00,24.84,24.87,24.83,24.87,10600.0,23.6951,23.7237,23.6856,23.7237,10600.0
2013-09-23 12:40:00,24.88,24.89,24.87,24.88,3200.0,23.7333,23.7428,23.7237,23.7333,3200.0
2013-09-23 12:45:00,24.88,24.9,24.88,24.9,7400.0,23.7333,23.7524,23.7333,23.7524,7400.0
2013-09-23 12:50:00,24.91,24.96,24.91,24.96,12400.0,23.7619,23.8096,23.7619,23.8096,12400.0
2013-09-23 12:55:00,24.96,24.97,24.94,24.97,10800.0,23.8096,23.8191,23.7905,23.8191,10800.0
2013-09-23 13:00:00,24.96,24.97,24.93,24.94,18400.0,23.8096,23.8191,23.781,23.7905,18400.0
2013-09-23 13:05:00,24.93,24.93,24.92,24.92,2200.0,23.781,23.781,23.7714,23.7714,2200.0
2013-09-23 13:10:00,24.93,24.93,24.89,24.89,6000.0,23.781,23.781,23.7428,23.7428,6000.0
2013-09-23 13:15:00,24.89,24.89,24.88,24.88,4600.0,23.7428,23.7428,23.7333,23.7333,4600.0
2013-09-23 13:20:00,24.88,24.89,24.88,24.89,10600.0,23.7333,23.7428,23.7333,23.7428,10600.0
2013-09-23 13:25:00,24.89,24.9,24.88,24.9,6000.0,23.7428,23.7524,23.7333,23.7524,6000.0
2013-09-23 13:30:00,24.9,24.92,24.9,24.92,9400.0,23.7524,23.7714,23.7524,23.7714,9400.0
2013-09-23 13:35:00,24.93,24.93,24.92,24.93,7000.0,23.781,23.781,23.7714,23.781,7000.0
2013-09-23 13:40:00,24.92,24.92,24.91,24.92,10400.0,23.7714,23.7714,23.7619,23.7714,10400.0
2013-09-23 13:45:00,24.93,24.95,24.93,24.95,4600.0,23.781,23.8001,23.781,23.8001,4600.0
2013-09-23 13:50:00,24.95,24.98,24.95,24.97,4800.0,23.8001,23.8287,23.8001,23.8191,4800.0
2013-09-23 13:55:00,24.97,24.97,24.96,24.96,2000.0,23.8191,23.8191,23.8096,23.8096,2000.0
2013-09-23 14:00:00,24.96,24.97,24.96,24.97,12800.0,23.8096,23.8191,23.8096,23.8191,12800.0
2013-09-23 14:05:00,24.96,24.96,24.96,24.96,3800.0,23.8096,23.8096,23.8096,23.8096,3800.0
2013-09-23 14:10:00,24.96,24.97,24.96,24.96,7600.0,23.8096,23.8191,23.8096,23.8096,7600.0
2013-09-23 14:15:00,24.96,24.97,24.96,24.97,4600.0,23.8096,23.8191,23.8096,23.8191,4600.0
2013-09-23 14:20:00,24.96,24.97,24.96,24.96,7600.0,23.8096,23.8191,23.8096,23.8096,7600.0
2013-09-23 14:25:00,24.96,24.97,24.93,24.93,15800.0,23.8096,23.8191,23.781,23.781,15800.0
2013-09-23 14:30:00,24.93,24.93,24.91,24.92,9000.0,23.781,23.781,23.7619,23.7714,9000.0
2013-09-23 14:35:00,24.92,24.92,24.9,24.92,12400.0,23.7714,23.7714,23.7524,23.7714,12400.0
2013-09-23 14:40:00,24.92,24.92,24.91,24.92,3400.0,23.7714,23.7714,23.7619,23.7714,3400.0
2013-09-23 14:45:00,24.92,24.92,24.9,24.9,4800.0,23.7714,23.7714,23.7524,23.7524,4800.0
2013-09-23 14:50:00,24.9,24.91,24.9,24.9,9400.0,23.7524,23.7619,23.7524,23.7524,9400.0
2013-09-23 14:55:00,24.9,24.9,24.86,24.86,38800.0,23.7524,23.7524,23.7142,23.7142,38800.0
2013-09-23 15:00:00,24.87,24.87,24.84,24.86,23400.0,23.7237,23.7237,23.6951,23.7142,23400.0
2013-09-23 15:05:00,24.86,24.87,24.84,24.85,10400.0,23.7142,23.7237,23.6951,23.7047,10400.0
2013-09-23 15:10:00,24.85,24.85,24.81,24.81,4800.0,23.7047,23.7047,23.6665,23.6665,4800.0
2013-09-23 15:15:00,24.81,24.82,24.8,24.82,13400.0,23.6665,23.676,23.657,23.676,13400.0
2013-09-23 15:20:00,24.82,24.85,24.82,24.85,15800.0,23.676,23.7047,23.676,23.7047,15800.0
2013-09-23 15:25:00,24.84,24.85,24.8,24.8,7800.0,23.6951,23.7047,23.657,23.657,7800.0
2013-09-23 15:30:00,24.8,24.83,24.79,24.83,20600.0,23.657,23.6856,23.6474,23.6856,20600.0
2013-09-23 15:35:00,24.82,24.85,24.82,24.84,12400.0,23.676,23.7047,23.676,23.6951,12400.0
2013-09-23 15:40:00,24.84,24.85,24.82,24.83,20400.0,23.6951,23.7047,23.676,23.6856,20400.0
2013-09-23 15:45:00,24.83,24.84,24.78,24.78,30400.0,23.6856,23.6951,23.6379,23.6379,30400.0
2013-09-23 15:50:00,24.78,24.8,24.78,24.8,25800.0,23.6379,23.657,23.6379,23.657,25800.0
2013-09-23 15:55:00,24.8,24.8,24.75,24.77,89400.0,23.657,23.657,23.6093,23.6284,89400.0
2013-09-24 09:30:00,24.88,24.92,24.75,24.9,22400.0,23.7333,23.7714,23.6093,23.7524,22400.0
2013-09-24 09:35:00,24.83,24.9,24.83,24.86,9800.0,23.6856,23.7524,23.6856,23.7142,9800.0
2013-09-24 09:40:00,24.86,24.89,24.83,24.83,9400.0,23.7142,23.7428,23.6856,23.6856,9400.0
2013-09-24 09:45:00,24.81,24.81,24.73,24.73,8200.0,23.6665,23.6665,23.5902,23.5902,8200.0
2013-09-24 09:50:00,24.73,24.73,24.73,24.73,400.0,23.5902,23.5902,23.5902,23.5902,400.0
2013-09-24 09:55:00,24.71,24.71,24.68,24.71,6400.0,23.5711,23.5711,23.5425,23.5711,6400.0
2013-09-24 10:00:00,24.74,24.74,24.69,24.69,10200.0,23.5997,23.5997,23.552,23.552,10200.0
2013-09-24 10:05:00,24.7,24.72,24.7,24.72,1200.0,23.5616,23.5807,23.5616,23.5807,1200.0
2013-09-24 10:10:00,24.72,24.72,24.7,24.71,9000.0,23.5807,23.5807,23.5616,23.5711,9000.0
2013-09-24 10:15:00,24.71,24.72,24.69,24.72,5800.0,23.5711,23.5807,23.552,23.5807,5800.0
2013-09-24 10:20:00,24.72,24.75,24.71,24.74,5000.0,23.5807,23.6093,23.5711,23.5997,5000.0
2013-09-24 10:25:00,24.74,24.75,24.71,24.75,4000.0,23.5997,23.6093,23.5711,23.6093,4000.0
2013-09-24 10:30:00,24.78,24.79,24.77,24.78,2400.0,23.6379,23.6474,23.6284,23.6379,2400.0
2013-09-24 10:35:00,24.79,24.85,24.78,24.83,6000.0,23.6474,23.7047,23.6379,23.6856,6000.0
2013-09-24 10:40:00,24.84,24.88,24.84,24.87,9000.0,23.6951,23.7333,23.6951,23.7237,9000.0
2013-09-24 10:45:00,24.87,24.89,24.86,24.86,2800.0,23.7237,23.7428,23.7142,23.7142,2800.0
2013-09-24 10:50:00,24.88,24.91,24.86,24.89,3600.0,23.7333,23.7619,23.7142,23.7428,3600.0
2013-09-24 10:55:00,24.89,24.89,24.89,24.89,1400.0,23.7428,23.7428,23.7428,23.7428,1400.0
2013-09-24 11:00:00,24.88,24.89,24.88,24.89,1000.0,23.7333,23.7428,23.7333,23.7428,1000.0
2013-09-24 11:05:00,24.89,24.9,24.89,24.89,4000.0,23.7428,23.7524,23.7428,23.7428,4000.0
2013-09-24 11:10:00,24.89,24.91,24.89,24.9,4200.0,23.7428,23.7619,23.7428,23.7524,4200.0
2013-09-24 11:15:00,24.9,24.93,24.9,24.92,5400.0,23.7524,23.781,23.7524,23.7714,5400.0
2013-09-24 11:20:00,24.92,24.92,24.9,24.91,7800.0,23.7714,23.7714,23.7524,23.7619,7800.0
2013-09-24 11:25:00,24.9,24.91,24.9,24.9,8000.0,23.7524,23.7619,23.7524,23.7524,8000.0
2013-09-24 11:30:00,24.91,24.92,24.9,24.91,3600.0,23.7619,23.7714,23.7524,23.7619,3600.0
2013-09-24 11:35:00,24.9,24.9,24.89,24.9,1800.0,23.7524,23.7524,23.7428,23.7524,1800.0
2013-09-24 11:40:00,24.9,24.9,24.89,24.9,10800.0,23.7524,23.7524,23.7428,23.7524,10800.0
2013-09-24 11:45:00,24.9,24.92,24.9,24.92,9200.0,23.7524,23.7714,23.7524,23.7714,9200.0
2013-09-24 11:50:00,24.91,24.92,24.9,24.92,2800.0,23.7619,23.7714,23.7524,23.7714,2800.0
2013-09-24 11:55:00,24.92,24.96,24.92,24.95,5800.0,23.7714,23.8096,23.7714,23.8001,5800.0
2013-09-24 12:00:00,24.95,24.97,24.95,24.95,7200.0,23.8001,23.8191,23.8001,23.8001,7200.0
2013-09-24 12:05:00,24.95,24.96,24.95,24.96,2800.0,23.8001,23.8096,23.8001,23.8096,2800.0
2013-09-24 12:10:00,24.97,24.98,24.97,24.98,4800.0,23.8191,23.8287,23.8191,23.8287,4800.0
2013-09-24 12:15:00,24.97,24.98,24.97,24.97,2400.0,23.8191,23.8287,23.8191,23.8191,2400.0
2013-09-24 12:20:00,24.98,24.98,24.97,24.98,3800.0,23.8287,23.8287,23.8191,23.8287,3800.0
2013-09-24 12:25:00,24.99,25.0,24.98,24.99,3600.0,23.8382,23.8478,23.8287,23.8382,3600.0
2013-09-24 12:30:00,25.0,25.0,24.99,24.99,2000.0,23.8478,23.8478,23.8382,23.8382,2000.0
2013-09-24 12:35:00,24.99,25.01,24.99,25.0,2800.0,23.8382,23.8573,23.8382,23.8478,2800.0
2013-09-24 12:40:00,25.0,25.01,25.0,25.0,3400.0,23.8478,23.8573,23.8478,23.8478,3400.0
2013-09-24 12:45:00,25.01,25.03,25.01,25.03,2000.0,23.8573,23.8764,23.8573,23.8764,2000.0
2013-09-24 12:50:00,25.02,25.02,25.0,25.01,1800.0,23.8668,23.8668,23.8478,23.8573,1800.0
2013-09-24 12:55:00,25.02,25.02,25.01,25.01,2000.0,23.8668,23.8668,23.8573,23.8573,2000.0
2013-09-24 13:00:00,25.02,25.04,25.02,25.02,3800.0,23.8668,23.8859,23.8668,23.8668,3800.0
2013-09-24 13:05:00,25.03,25.03,24.99,25.0,30200.0,23.8764,23.8764,23.8382,23.8478,30200.0
2013-09-24 13:10:00,25.0,25.05,25.0,25.04,40800.0,23.8478,23.8954,23.8478,23.8859,40800.0
2013-09-24 13:15:00,25.04,25.06,25.04,25.06,2400.0,23.8859,23.905,23.8859,23.905,2400.0
2013-09-24 13:20:00,25.05,25.06,25.05,25.05,5600.0,23.8954,23.905,23.8954,23.8954,5600.0
2013-09-24 13:25:00,25.05,25.06,25.05,25.06,800.0,23.8954,23.905,23.8954,23.905,800.0
2013-09-24 13:30:00,25.06,25.06,25.04,25.04,6200.0,23.905,23.905,23.8859,23.8859,6200.0
2013-09-24 13:35:00,25.06,25.06,25.03,25.05,3800.0,23.905,23.905,23.8764,23.8954,3800.0
2013-09-24 13:40:00,25.05,25.06,25.05,25.06,1400.0,23.8954,23.905,23.8954,23.905,1400.0
2013-09-24 13:45:00,25.06,25.08,25.05,25.08,3600.0,23.905,23.9241,23.8954,23.9241,3600.0
2013-09-24 13:50:00,25.07,25.08,25.06,25.06,2000.0,23.9145,23.9241,23.905,23.905,2000.0
2013-09-24 13:55:00,25.06,25.06,25.06,25.06,400.0,23.905,23.905,23.905,23.905,400.0
2013-09-24 14:00:00,25.06,25.06,25.05,25.05,5400.0,23.905,23.905,23.8954,23.8954,5400.0
2013-09-24 14:05:00,25.05,25.05,25.02,25.02,4000.0,23.8954,23.8954,23.8668,23.8668,4000.0
2013-09-24 14:10:00,25.02,25.02,24.99,24.99,17000.0,23.8668,23.8668,23.8382,23.8382,17000.0
2013-09-24 14:15:00,24.99,24.99,24.99,24.99,4400.0,23.8382,23.8382,23.8382,23.8382,4400.0
2013-09-24 14:20:00,25.0,25.0,24.98,24.98,6200.0,23.8478,23.8478,23.8287,23.8287,6200.0
2013-09-24 14:25:00,24.98,24.98,24.95,24.96,6600.0,23.8287,23.8287,23.8001,23.8096,6600.0
2013-09-24 14:30:00,24.95,24.96,24.94,24.95,6400.0,23.8001,23.8096,23.7905,23.8001,6400.0
2013-09-24 14:35:00,24.95,24.95,24.94,24.95,4600.0,23.8001,23.8001,23.7905,23.8001,4600.0
2013-09-24 14:40:00,24.95,24.95,24.94,24.94,2800.0,23.8001,23.8001,23.7905,23.7905,2800.0
2013-09-24 14:45:00,24.94,24.96,24.93,24.94,9000.0,23.7905,23.8096,23.781,23.7905,9000.0
2013-09-24 14:50:00,24.93,24.93,24.92,24.93,14800.0,23.781,23.781,23.7714,23.781,14800.0
2013-09-24 14:55:00,24.93,24.94,24.93,24.93,3600.0,23.781,23.7905,23.781,23.781,3600.0
2013-09-24 15:00:00,24.93,24.93,24.9,24.93,15400.0,23.781,23.781,23.7524,23.781,15400.0
2013-09-24 15:05:00,24.93,24.93,24.92,24.93,3200.0,23.781,23.781,23.7714,23.781,3200.0
2013-09-24 15:10:00,24.94,24.94,24.91,24.91,9800.0,23.7905,23.7905,23.7619,23.7619,9800.0
2013-09-24 15:15:00,24.91,24.95,24.91,24.92,19800.0,23.7619,23.8001,23.7619,23.7714,19800.0
2013-09-24 15:20:00,24.93,24.93,24.92,24.93,13600.0,23.781,23.781,23.7714,23.781,13600.0
2013-09-24 15:25:00,24.92,24.92,24.86,24.87,14600.0,23.7714,23.7714,23.7142,23.7237,14600.0
2013-09-24 15:30:00,24.87,24.88,24.86,24.87,18600.0,23.7237,23.7333,23.7142,23.7237,18600.0
2013-09-24 15:35:00,24.87,24.88,24.86,24.86,22200.0,23.7237,23.7333,23.7142,23.7142,22200.0
2013-09-24 15:40:00,24.86,24.89,24.85,24.88,43600.0,23.7142,23.7428,23.7047,23.7333,43600.0
2013-09-24 15:45:00,24.87,24.87,24.85,24.85,16200.0,23.7237,23.7237,23.7047,23.7047,16200.0
2013-09-24 15:50:00,24.85,24.85,24.81,24.82,26800.0,23.7047,23.7047,23.6665,23.676,26800.0
2013-09-24 15:55:00,24.81,24.82,24.78,24.81,40400.0,23.6665,23.676,23.6379,23.6665,40400.0
2013-09-25 09:30:00,24.86,24.93,24.86,24.89,13600.0,23.7142,23.781,23.7142,23.7428,13600.0
2013-09-25 09:35:00,24.92,24.92,24.82,24.83,8800.0,23.7714,23.7714,23.676,23.6856,8800.0
2013-09-25 09:40:00,24.82,24.86,24.79,24.8,7200.0,23.676,23.7142,23.6474,23.657,7200.0
2013-09-25 09:45:00,24.77,24.8,24.75,24.77,3800.0,23.6284,23.657,23.6093,23.6284,3800.0
2013-09-25 09:50:00,24.78,24.85,24.77,24.83,6200.0,23.6379,23.7047,23.6284,23.6856,6200.0
2013-09-25 09:55:00,24.86,24.86,24.82,24.82,2200.0,23.7142,23.7142,23.676,23.676,2200.0
2013-09-25 10:00:00,24.82,24.88,24.81,24.86,38200.0,23.676,23.7333,23.6665,23.7142,38200.0
2013-09-25 10:05:00,24.88,24.91,24.87,24.9,11200.0,23.7333,23.7619,23.7237,23.7524,11200.0
2013-09-25 10:10:00,24.9,24.9,24.89,24.9,2400.0,23.7524,23.7524,23.7428,23.7524,2400.0
2013-09-25 10:15:00,24.94,24.94,24.9,24.9,5200.0,23.7905,23.7905,23.7524,23.7524,5200.0
2013-09-25 10:20:00,24.89,24.94,24.89,24.94,8000.0,23.7428,23.7905,23.7428,23.7905,8000.0
2013-09-25 10:25:00,24.95,24.97,24.94,24.97,4400.0,23.8001,23.8191,23.7905,23.8191,4400.0
2013-09-25 10:30:00,24.97,25.0,24.97,25.0,2200.0,23.8191,23.8478,23.8191,23.8478,2200.0
2013-09-25 10:35:00,25.02,25.04,25.02,25.02,5600.0,23.8668,23.8859,23.8668,23.8668,5600.0
2013-09-25 10:40:00,25.02,25.03,25.0,25.01,5800.0,23.8668,23.8764,23.8478,23.8573,5800.0
2013-09-25 10:45:00,25.02,25.03,25.01,25.01,16800.0,23.8668,23.8764,23.8573,23.8573,16800.0
2013-09-25 10:50:00,25.02,25.02,25.01,25.01,4000.0,23.8668,23.8668,23.8573,23.8573,4000.0
2013-09-25 10:55:00,25.01,25.02,25.01,25.02,1600.0,23.8573,23.8668,23.8573,23.8668,1600.0
2013-09-25 11:00:00,25.01,25.01,24.96,24.97,5200.0,23.8573,23.8573,23.8096,23.8191,5200.0
2013-09-25 11:05:00,24.96,24.98,24.96,24.97,8200.0,23.8096,23.8287,23.8096,23.8191,8200.0
2013-09-25 11:10:00,24.97,24.98,24.97,24.97,1600.0,23.8191,23.8287,23.8191,23.8191,1600.0
2013-09-25 11:15:00,24.99,25.02,24.98,25.01,8000.0,23.8382,23.8668,23.8287,23.8573,8000.0
2013-09-25 11:20:00,25.03,25.03,25.02,25.02,1000.0,23.8764,23.8764,23.8668,23.8668,1000.0
2013-09-25 11:25:00,25.03,25.04,25.03,25.03,5800.0,23.8764,23.8859,23.8764,23.8764,5800.0
2013-09-25 11:30:00,25.03,25.06,25.03,25.03,6600.0,23.8764,23.905,23.8764,23.8764,6600.0
2013-09-25 11:35:00,25.03,25.04,25.03,25.04,3400.0,23.8764,23.8859,23.8764,23.8859,3400.0
2013-09-25 11:40:00,25.03,25.04,25.02,25.03,2200.0,23.8764,23.8859,23.8668,23.8764,2200.0
2013-09-25 11:45:00,25.04,25.09,25.04,25.09,24200.0,23.8859,23.9336,23.8859,23.9336,24200.0
2013-09-25 11:50:00,25.08,25.11,25.08,25.11,2600.0,23.9241,23.9527,23.9241,23.9527,2600.0
2013-09-25 11:55:00,25.11,25.15,25.11,25.14,8800.0,23.9527,23.9908,23.9527,23.9813,8800.0
2013-09-25 12:00:00,25.13,25.13,25.08,25.08,8000.0,23.9718,23.9718,23.9241,23.9241,8000.0
2013-09-25 12:05:00,25.07,25.1,25.07,25.08,6400.0,23.9145,23.9431,23.9145,23.9241,6400.0
2013-09-25 12:10:00,25.07,25.07,25.06,25.06,3200.0,23.9145,23.9145,23.905,23.905,3200.0
2013-09-25 12:15:00,25.07,25.09,25.07,25.08,4400.0,23.9145,23.9336,23.9145,23.9241,4400.0
2013-09-25 12:20:00,25.08,25.08,25.04,25.04,2800.0,23.9241,23.9241,23.8859,23.8859,2800.0
2013-09-25 12:25:00,25.03,25.03,25.02,25.03,2400.0,23.8764,23.8764,23.8668,23.8764,2400.0
2013-09-25 12:30:00,25.03,25.05,25.03,25.05,2600.0,23.8764,23.8954,23.8764,23.8954,2600.0
2013-09-25 12:35:00,25.05,25.07,25.05,25.07,2200.0,23.8954,23.9145,23.8954,23.9145,2200.0
2013-09-25 12:40:00,25.06,25.06,25.03,25.03,4600.0,23.905,23.905,23.8764,23.8764,4600.0
2013-09-25 12:45:00,25.04,25.05,25.02,25.05,25000.0,23.8859,23.8954,23.8668,23.8954,25000.0
2013-09-25 12:50:00,25.04,25.04,25.02,25.03,6600.0,23.8859,23.8859,23.8668,23.8764,6600.0
2013-09-25 12:55:00,25.03,25.05,25.02,25.05,9800.0,23.8764,23.8954,23.8668,23.8954,9800.0
2013-09-25 13:00:00,25.05,25.08,25.05,25.08,2000.0,23.8954,23.9241,23.8954,23.9241,2000.0
2013-09-25 13:05:00,25.08,25.08,25.07,25.07,3200.0,23.9241,23.9241,23.9145,23.9145,3200.0
2013-09-25 13:10:00,25.08,25.08,25.03,25.03,15400.0,23.9241,23.9241,23.8764,23.8764,15400.0
2013-09-25 13:15:00,25.03,25.03,25.01,25.03,10200.0,23.8764,23.8764,23.8573,23.8764,10200.0
2013-09-25 13:20:00,25.03,25.03,25.0,25.0,2800.0,23.8764,23.8764,23.8478,23.8478,2800.0
2013-09-25 13:25:00,25.0,25.0,24.96,24.96,2600.0,23.8478,23.8478,23.8096,23.8096,2600.0
2013-09-25 13:30:00,24.95,24.95,24.91,24.92,11400.0,23.8001,23.8001,23.7619,23.7714,11400.0
2013-09-25 13:35:00,24.92,24.93,24.88,24.9,11800.0,23.7714,23.781,23.7333,23.7524,11800.0
2013-09-25 13:40:00,24.89,24.91,24.89,24.9,7400.0,23.7428,23.7619,23.7428,23.7524,7400.0
2013-09-25 13:45:00,24.9,24.92,24.9,24.91,9200.0,23.7524,23.7714,23.7524,23.7619,9200.0
2013-09-25 13:50:00,24.92,24.92,24.89,24.9,9600.0,23.7714,23.7714,23.7428,23.7524,9600.0
2013-09-25 13:55:00,24.91,24.94,24.91,24.93,5600.0,23.7619,23.7905,23.7619,23.781,5600.0
2013-09-25 14:00:00,24.93,24.96,24.93,24.93,10600.0,23.781,23.8096,23.781,23.781,10600.0
2013-09-25 14:05:00,24.93,24.96,24.93,24.93,20600.0,23.781,23.8096,23.781,23.781,20600.0
2013-09-25 14:10:00,24.93,24.95,24.91,24.94,8200.0,23.781,23.8001,23.7619,23.7905,8200.0
2013-09-25 14:15:00,24.95,24.99,24.94,24.97,9200.0,23.8001,23.8382,23.7905,23.8191,9200.0
2013-09-25 14:20:00,24.97,24.97,24.96,24.97,1800.0,23.8191,23.8191,23.8096,23.8191,1800.0
2013-09-25 14:25:00,24.96,24.99,24.96,24.98,4800.0,23.8096,23.8382,23.8096,23.8287,4800.0
2013-09-25 14:30:00,24.98,24.99,24.97,24.98,5800.0,23.8287,23.8382,23.8191,23.8287,5800.0
2013-09-25 14:35:00,24.99,24.99,24.97,24.99,5000.0,23.8382,23.8382,23.8191,23.8382,5000.0
2013-09-25 14:40:00,24.98,25.0,24.98,25.0,4800.0,23.8287,23.8478,23.8287,23.8478,4800.0
2013-09-25 14:45:00,25.0,25.02,24.99,25.02,24000.0,23.8478,23.8668,23.8382,23.8668,24000.0
2013-09-25 14:50:00,25.02,25.03,25.02,25.03,11200.0,23.8668,23.8764,23.8668,23.8764,11200.0
2013-09-25 14:55:00,25.03,25.03,25.0,25.0,14400.0,23.8764,23.8764,23.8478,23.8478,14400.0
2013-09-25 15:00:00,25.0,25.03,25.0,25.01,10200.0,23.8478,23.8764,23.8478,23.8573,10200.0
2013-09-25 15:05:00,25.0,25.05,25.0,25.04,10000.0,23.8478,23.8954,23.8478,23.8859,10000.0
2013-09-25 15:10:00,25.04,25.07,25.02,25.02,31000.0,23.8859,23.9145,23.8668,23.8668,31000.0
2013-09-25 15:15:00,25.03,25.03,25.02,25.02,7800.0,23.8764,23.8764,23.8668,23.8668,7800.0
2013-09-25 15:20:00,25.02,25.05,25.0,25.0,18400.0,23.8668,23.8954,23.8478,23.8478,18400.0
2013-09-25 15:25:00,25.0,25.03,24.99,25.03,30600.0,23.8478,23.8764,23.8382,23.8764,30600.0
2013-09-25 15:30:00,25.03,25.04,25.02,25.03,14600.0,23.8764,23.8859,23.8668,23.8764,14600.0
2013-09-25 15:35:00,25.03,25.04,25.02,25.02,112000.0,23.8764,23.8859,23.8668,23.8668,112000.0
2013-09-25 15:40:00,25.02,25.04,25.02,25.03,43200.0,23.8668,23.8859,23.8668,23.8764,43200.0
2013-09-25 15:45:00,25.02,25.03,25.0,25.0,25800.0,23.8668,23.8764,23.8478,23.8478,25800.0
2013-09-25 15:50:00,25.0,25.02,24.99,25.0,56200.0,23.8478,23.8668,23.8382,23.8478,56200.0
2013-09-25 15:55:00,25.0,25.0,24.96,24.97,75600.0,23.8478,23.8478,23.8096,23.8191,75600.0
2013-09-26 09:30:00,25.04,25.15,25.0,25.03,11800.0,23.8859,23.9908,23.8478,23.8764,11800.0
2013-09-26 09:35:00,25.04,25.2,25.02,25.2,20000.0,23.8859,24.0385,23.8668,24.0385,20000.0
2013-09-26 09:40:00,25.2,25.27,25.17,25.18,38400.0,24.0385,24.1053,24.0099,24.0195,38400.0
2013-09-26 09:45:00,25.18,25.19,25.13,25.18,18800.0,24.0195,24.029,23.9718,24.0195,18800.0
2013-09-26 09:50:00,25.15,25.17,25.13,25.16,14800.0,23.9908,24.0099,23.9718,24.0004,14800.0
2013-09-26 09:55:00,25.16,25.17,25.13,25.14,11400.0,24.0004,24.0099,23.9718,23.9813,11400.0
2013-09-26 10:00:00,25.14,25.16,25.13,25.16,11000.0,23.9813,24.0004,23.9718,24.0004,11000.0
2013-09-26 10:05:00,25.15,25.18,25.13,25.17,11200.0,23.9908,24.0195,23.9718,24.0099,11200.0
2013-09-26 10:10:00,25.18,25.18,25.13,25.14,27200.0,24.0195,24.0195,23.9718,23.9813,27200.0
2013-09-26 10:15:00,25.15,25.15,25.09,25.09,6200.0,23.9908,23.9908,23.9336,23.9336,6200.0
2013-09-26 10:20:00,25.09,25.09,25.07,25.07,2200.0,23.9336,23.9336,23.9145,23.9145,2200.0
2013-09-26 10:25:00,25.06,25.13,25.06,25.11,6800.0,23.905,23.9718,23.905,23.9527,6800.0
2013-09-26 10:30:00,25.11,25.11,25.1,25.1,4600.0,23.9527,23.9527,23.9431,23.9431,4600.0
2013-09-26 10:35:00,25.11,25.11,25.09,25.09,5400.0,23.9527,23.9527,23.9336,23.9336,5400.0
2013-09-26 10:40:00,25.09,25.11,25.06,25.06,5600.0,23.9336,23.9527,23.905,23.905,5600.0
2013-09-26 10:45:00,25.06,25.06,24.99,25.02,5400.0,23.905,23.905,23.8382,23.8668,5400.0
2013-09-26 10:50:00,25.01,25.04,25.0,25.04,2000.0,23.8573,23.8859,23.8478,23.8859,2000.0
2013-09-26 10:55:00,25.03,25.04,25.0,25.04,4200.0,23.8764,23.8859,23.8478,23.8859,4200.0
2013-09-26 11:00:00,25.03,25.05,24.98,24.98,271200.0,23.8764,23.8954,23.8287,23.8287,271200.0
2013-09-26 11:05:00,24.98,25.0,24.97,25.0,5600.0,23.8287,23.8478,23.8191,23.8478,5600.0
2013-09-26 11:10:00,24.98,24.99,24.98,24.98,3200.0,23.8287,23.8382,23.8287,23.8287,3200.0
2013-09-26 11:15:00,24.99,25.02,24.99,24.99,4200.0,23.8382,23.8668,23.8382,23.8382,4200.0
2013-09-26 11:20:00,25.0,25.02,24.99,25.02,4400.0,23.8478,23.8668,23.8382,23.8668,4400.0
2013-09-26 11:25:00,25.03,25.06,25.03,25.06,10600.0,23.8764,23.905,23.8764,23.905,10600.0
2013-09-26 11:30:00,25.06,25.07,25.04,25.04,5600.0,23.905,23.9145,23.8859,23.8859,5600.0
2013-09-26 11:35:00,25.04,25.04,25.02,25.04,3400.0,23.8859,23.8859,23.8668,23.8859,3400.0
2013-09-26 11:40:00,25.04,25.07,25.04,25.07,7000.0,23.8859,23.9145,23.8859,23.9145,7000.0
2013-09-26 11:45:00,25.08,25.09,25.08,25.09,2400.0,23.9241,23.9336,23.9241,23.9336,2400.0
2013-09-26 11:50:00,25.07,25.07,25.05,25.07,6800.0,23.9145,23.9145,23.8954,23.9145,6800.0
2013-09-26 11:55:00,25.07,25.11,25.07,25.11,5200.0,23.9145,23.9527,23.9145,23.9527,5200.0
2013-09-26 12:00:00,25.1,25.11,25.08,25.08,10800.0,23.9431,23.9527,23.9241,23.9241,10800.0
2013-09-26 12:05:00,25.08,25.09,25.08,25.08,3800.0,23.9241,23.9336,23.9241,23.9241,3800.0
2013-09-26 12:10:00,25.08,25.1,25.08,25.1,3400.0,23.9241,23.9431,23.9241,23.9431,3400.0
2013-09-26 12:15:00,25.09,25.09,25.08,25.09,1000.0,23.9336,23.9336,23.9241,23.9336,1000.0
2013-09-26 12:20:00,25.09,25.11,25.09,25.11,13000.0,23.9336,23.9527,23.9336,23.9527,13000.0
2013-09-26 12:25:00,25.11,25.13,25.11,25.13,4200.0,23.9527,23.9718,23.9527,23.9718,4200.0
2013-09-26 12:30:00,25.13,25.16,25.13,25.16,2200.0,23.9718,24.0004,23.9718,24.0004,2200.0
2013-09-26 12:35:00,25.15,25.17,25.15,25.15,3000.0,23.9908,24.0099,23.9908,23.9908,3000.0
2013-09-26 12:40:00,25.14,25.14,25.14,25.14,1000.0,23.9813,23.9813,23.9813,23.9813,1000.0
2013-09-26 12:45:00,25.14,25.14,25.13,25.13,1400.0,23.9813,23.9813,23.9718,23.9718,1400.0
2013-09-26 12:50:00,25.12,25.12,25.11,25.11,2800.0,23.9622,23.9622,23.9527,23.9527,2800.0
2013-09-26 12:55:00,25.11,25.11,25.11,25.11,2000.0,23.9527,23.9527,23.9527,23.9527,2000.0
2013-09-26 13:00:00,25.11,25.14,25.11,25.13,9000.0,23.9527,23.9813,23.9527,23.9718,9000.0
2013-09-26 13:05:00,25.13,25.15,25.13,25.15,3400.0,23.9718,23.9908,23.9718,23.9908,3400.0
2013-09-26 13:10:00,25.16,25.16,25.15,25.16,2400.0,24.0004,24.0004,23.9908,24.0004,2400.0
2013-09-26 13:15:00,25.16,25.16,25.16,25.16,600.0,24.0004,24.0004,24.0004,24.0004,600.0
2013-09-26 13:20:00,25.17,25.17,25.15,25.15,2200.0,24.0099,24.0099,23.9908,23.9908,2200.0
2013-09-26 13:25:00,25.15,25.17,25.15,25.17,4400.0,23.9908,24.0099,23.9908,24.0099,4400.0
2013-09-26 13:30:00,25.17,25.17,25.15,25.15,2600.0,24.0099,24.0099,23.9908,23.9908,2600.0
2013-09-26 13:35:00,25.15,25.15,25.12,25.12,5600.0,23.9908,23.9908,23.9622,23.9622,5600.0
2013-09-26 13:40:00,25.11,25.13,25.09,25.09,3800.0,23.9527,23.9718,23.9336,23.9336,3800.0
2013-09-26 13:45:00,25.08,25.11,25.08,25.11,3200.0,23.9241,23.9527,23.9241,23.9527,3200.0
2013-09-26 13:50:00,25.1,25.11,25.08,25.09,3000.0,23.9431,23.9527,23.9241,23.9336,3000.0
2013-09-26 13:55:00,25.09,25.1,25.09,25.09,1000.0,23.9336,23.9431,23.9336,23.9336,1000.0
2013-09-26 14:00:00,25.09,25.09,25.05,25.05,5800.0,23.9336,23.9336,23.8954,23.8954,5800.0
2013-09-26 14:05:00,25.04,25.05,25.03,25.05,4200.0,23.8859,23.8954,23.8764,23.8954,4200.0
2013-09-26 14:10:00,25.05,25.07,25.04,25.07,2600.0,23.8954,23.9145,23.8859,23.9145,2600.0
2013-09-26 14:15:00,25.07,25.07,25.06,25.06,1800.0,23.9145,23.9145,23.905,23.905,1800.0
2013-09-26 14:20:00,25.06,25.07,25.04,25.07,5200.0,23.905,23.9145,23.8859,23.9145,5200.0
2013-09-26 14:25:00,25.06,25.08,25.06,25.08,4600.0,23.905,23.9241,23.905,23.9241,4600.0
2013-09-26 14:30:00,25.07,25.09,25.07,25.09,3000.0,23.9145,23.9336,23.9145,23.9336,3000.0
2013-09-26 14:35:00,25.09,25.09,25.07,25.07,2400.0,23.9336,23.9336,23.9145,23.9145,2400.0
2013-09-26 14:40:00,25.07,25.09,25.06,25.09,5400.0,23.9145,23.9336,23.905,23.9336,5400.0
2013-09-26 14:45:00,25.07,25.08,25.07,25.08,1600.0,23.9145,23.9241,23.9145,23.9241,1600.0
2013-09-26 14:50:00,25.08,25.11,25.08,25.1,3400.0,23.9241,23.9527,23.9241,23.9431,3400.0
2013-09-26 14:55:00,25.1,25.1,25.09,25.09,5800.0,23.9431,23.9431,23.9336,23.9336,5800.0
2013-09-26 15:00:00,25.09,25.1,25.08,25.08,11400.0,23.9336,23.9431,23.9241,23.9241,11400.0
2013-09-26 15:05:00,25.08,25.11,25.07,25.11,7800.0,23.9241,23.9527,23.9145,23.9527,7800.0
2013-09-26 15:10:00,25.11,25.11,25.07,25.08,9400.0,23.9527,23.9527,23.9145,23.9241,9400.0
2013-09-26 15:15:00,25.08,25.11,25.08,25.11,2200.0,23.9241,23.9527,23.9241,23.9527,2200.0
2013-09-26 15:20:00,25.11,25.14,25.1,25.13,22000.0,23.9527,23.9813,23.9431,23.9718,22000.0
2013-09-26 15:25:00,25.13,25.14,25.13,25.13,14600.0,23.9718,23.9813,23.9718,23.9718,14600.0
2013-09-26 15:30:00,25.13,25.17,25.13,25.14,15600.0,23.9718,24.0099,23.9718,23.9813,15600.0
2013-09-26 15:35:00,25.14,25.15,25.12,25.13,10400.0,23.9813,23.9908,23.9622,23.9718,10400.0
2013-09-26 15:40:00,25.13,25.17,25.13,25.16,18000.0,23.9718,24.0099,23.9718,24.0004,18000.0
2013-09-26 15:45:00,25.16,25.16,25.14,25.15,12000.0,24.0004,24.0004,23.9813,23.9908,12000.0
2013-09-26 15:50:00,25.15,25.16,25.13,25.16,22000.0,23.9908,24.0004,23.9718,24.0004,22000.0
2013-09-26 15:55:00,25.15,25.22,25.15,25.22,94600.0,23.9908,24.0576,23.9908,24.0576,94600.0
2013-09-27 09:30:00,25.21,25.24,25.14,25.18,21800.0,24.0481,24.0767,23.9813,24.0195,21800.0
2013-09-27 09:35:00,25.15,25.2,25.15,25.17,6200.0,23.9908,24.0385,23.9908,24.0099,6200.0
2013-09-27 09:40:00,25.16,25.16,25.06,25.16,16200.0,24.0004,24.0004,23.905,24.0004,16200.0
2013-09-27 09:45:00,25.13,25.14,25.11,25.12,10000.0,23.9718,23.9813,23.9527,23.9622,10000.0
2013-09-27 09:50:00,25.12,25.13,25.09,25.13,16200.0,23.9622,23.9718,23.9336,23.9718,16200.0
2013-09-27 09:55:00,25.11,25.11,25.08,25.08,5400.0,23.9527,23.9527,23.9241,23.9241,5400.0
2013-09-27 10:00:00,25.1,25.12,25.07,25.07,4000.0,23.9431,23.9622,23.9145,23.9145,4000.0
2013-09-27 10:05:00,25.07,25.09,25.03,25.03,4600.0,23.9145,23.9336,23.8764,23.8764,4600.0
2013-09-27 10:10:00,25.03,25.07,25.02,25.07,5000.0,23.8764,23.9145,23.8668,23.9145,5000.0
2013-09-27 10:15:00,25.08,25.14,25.08,25.11,11000.0,23.9241,23.9813,23.9241,23.9527,11000.0
2013-09-27 10:20:00,25.11,25.15,25.1,25.15,6800.0,23.9527,23.9908,23.9431,23.9908,6800.0
2013-09-27 10:25:00,25.14,25.18,25.11,25.15,15200.0,23.9813,24.0195,23.9527,23.9908,15200.0
2013-09-27 10:30:00,25.15,25.19,25.15,25.19,5600.0,23.9908,24.029,23.9908,24.029,5600.0
2013-09-27 10:35:00,25.19,25.25,25.19,25.22,7000.0,24.029,24.0862,24.029,24.0576,7000.0
2013-09-27 10:40:00,25.21,25.22,25.18,25.2,11800.0,24.0481,24.0576,24.0195,24.0385,11800.0
2013-09-27 10:45:00,25.21,25.22,25.2,25.21,59000.0,24.0481,24.0576,24.0385,24.0481,59000.0
2013-09-27 10:50:00,25.21,25.21,25.18,25.18,18200.0,24.0481,24.0481,24.0195,24.0195,18200.0
2013-09-27 10:55:00,25.19,25.22,25.17,25.21,5600.0,24.029,24.0576,24.0099,24.0481,5600.0
2013-09-27 11:00:00,25.22,25.22,25.19,25.19,3800.0,24.0576,24.0576,24.029,24.029,3800.0
2013-09-27 11:05:00,25.18,25.18,25.17,25.18,3600.0,24.0195,24.0195,24.0099,24.0195,3600.0
2013-09-27 11:10:00,25.18,25.22,25.17,25.22,449200.0,24.0195,24.0576,24.0099,24.0576,449200.0
2013-09-27 11:15:00,25.21,25.21,25.16,25.18,8800.0,24.0481,24.0481,24.0004,24.0195,8800.0
2013-09-27 11:20:00,25.18,25.21,25.17,25.18,48000.0,24.0195,24.0481,24.0099,24.0195,48000.0
2013-09-27 11:25:00,25.18,25.23,25.18,25.23,4400.0,24.0195,24.0672,24.0195,24.0672,4400.0
2013-09-27 11:30:00,25.24,25.25,25.24,25.24,4000.0,24.0767,24.0862,24.0767,24.0767,4000.0
2013-09-27 11:35:00,25.24,25.29,25.24,25.25,10600.0,24.0767,24.1244,24.0767,24.0862,10600.0
2013-09-27 11:40:00,25.25,25.25,25.24,25.25,5400.0,24.0862,24.0862,24.0767,24.0862,5400.0
2013-09-27 11:45:00,25.25,25.26,25.24,25.24,4800.0,24.0862,24.0958,24.0767,24.0767,4800.0
2013-09-27 11:50:00,25.25,25.25,25.24,25.25,4000.0,24.0862,24.0862,24.0767,24.0862,4000.0
2013-09-27 11:55:00,25.25,25.25,25.22,25.22,5200.0,24.0862,24.0862,24.0576,24.0576,5200.0
2013-09-27 12:00:00,25.21,25.22,25.19,25.2,5800.0,24.0481,24.0576,24.029,24.0385,5800.0
2013-09-27 12:05:00,25.2,25.21,25.2,25.2,4600.0,24.0385,24.0481,24.0385,24.0385,4600.0
2013-09-27 12:10:00,25.2,25.23,25.2,25.22,15600.0,24.0385,24.0672,24.0385,24.0576,15600.0
2013-09-27 12:15:00,25.23,25.27,25.23,25.27,5600.0,24.0672,24.1053,24.0672,24.1053,5600.0
2013-09-27 12:20:00,25.27,25.3,25.27,25.3,9600.0,24.1053,24.1339,24.1053,24.1339,9600.0
2013-09-27 12:25:00,25.3,25.32,25.29,25.31,73400.0,24.1339,24.153,24.1244,24.1435,73400.0
2013-09-27 12:30:00,25.31,25.36,25.3,25.35,54600.0,24.1435,24.1912,24.1339,24.1816,54600.0
2013-09-27 12:35:00,25.35,25.35,25.3,25.3,14400.0,24.1816,24.1816,24.1339,24.1339,14400.0
2013-09-27 12:40:00,25.31,25.38,25.3,25.36,87800.0,24.1435,24.2102,24.1339,24.1912,87800.0
2013-09-27 12:45:00,25.35,25.36,25.31,25.34,13800.0,24.1816,24.1912,24.1435,24.1721,13800.0
2013-09-27 12:50:00,25.34,25.36,25.33,25.34,15200.0,24.1721,24.1912,24.1625,24.1721,15200.0
2013-09-27 12:55:00,25.34,25.36,25.34,25.35,12200.0,24.1721,24.1912,24.1721,24.1816,12200.0
2013-09-27 13:00:00,25.34,25.35,25.31,25.32,14600.0,24.1721,24.1816,24.1435,24.153,14600.0
2013-09-27 13:05:00,25.31,25.33,25.3,25.33,19400.0,24.1435,24.1625,24.1339,24.1625,19400.0
2013-09-27 13:10:00,25.33,25.34,25.32,25.33,22200.0,24.1625,24.1721,24.153,24.1625,22200.0
2013-09-27 13:15:00,25.33,25.33,25.31,25.32,5200.0,24.1625,24.1625,24.1435,24.153,5200.0
2013-09-27 13:20:00,25.32,25.32,25.27,25.28,6200.0,24.153,24.153,24.1053,24.1148,6200.0
2013-09-27 13:25:00,25.28,25.28,25.25,25.25,8000.0,24.1148,24.1148,24.0862,24.0862,8000.0
2013-09-27 13:30:00,25.25,25.26,25.24,25.25,8200.0,24.0862,24.0958,24.0767,24.0862,8200.0
2013-09-27 13:35:00,25.26,25.26,25.25,25.25,5600.0,24.0958,24.0958,24.0862,24.0862,5600.0
2013-09-27 13:40:00,25.25,25.29,25.25,25.29,9200.0,24.0862,24.1244,24.0862,24.1244,9200.0
2013-09-27 13:45:00,25.29,25.29,25.28,25.29,2400.0,24.1244,24.1244,24.1148,24.1244,2400.0
2013-09-27 13:50:00,25.29,25.3,25.27,25.27,8400.0,24.1244,24.1339,24.1053,24.1053,8400.0
2013-09-27 13:55:00,25.27,25.27,25.24,25.26,4600.0,24.1053,24.1053,24.0767,24.0958,4600.0
2013-09-27 14:00:00,25.26,25.26,25.24,25.26,3400.0,24.0958,24.0958,24.0767,24.0958,3400.0
2013-09-27 14:05:00,25.25,25.26,25.22,25.22,16800.0,24.0862,24.0958,24.0576,24.0576,16800.0
2013-09-27 14:10:00,25.23,25.23,25.22,25.23,7000.0,24.0672,24.0672,24.0576,24.0672,7000.0
2013-09-27 14:15:00,25.22,25.23,25.22,25.23,8000.0,24.0576,24.0672,24.0576,24.0672,8000.0
2013-09-27 14:20:00,25.23,25.23,25.21,25.23,9200.0,24.0672,24.0672,24.0481,24.0672,9200.0
2013-09-27 14:25:00,25.23,25.24,25.22,25.22,10000.0,24.0672,24.0767,24.0576,24.0576,10000.0
2013-09-27 14:30:00,25.22,25.23,25.21,25.22,6400.0,24.0576,24.0672,24.0481,24.0576,6400.0
2013-09-27 14:35:00,25.21,25.22,25.2,25.22,6200.0,24.0481,24.0576,24.0385,24.0576,6200.0
2013-09-27 14:40:00,25.22,25.25,25.22,25.24,27600.0,24.0576,24.0862,24.0576,24.0767,27600.0
2013-09-27 14:45:00,25.25,25.28,25.24,25.26,26000.0,24.0862,24.1148,24.0767,24.0958,26000.0
2013-09-27 14:50:00,25.26,25.26,25.24,25.24,6600.0,24.0958,24.0958,24.0767,24.0767,6600.0
2013-09-27 14:55:00,25.23,25.25,25.23,25.23,28000.0,24.0672,24.0862,24.0672,24.0672,28000.0
2013-09-27 15:00:00,25.23,25.24,25.22,25.24,4000.0,24.0672,24.0767,24.0576,24.0767,4000.0
2013-09-27 15:05:00,25.24,25.25,25.23,25.24,9200.0,24.0767,24.0862,24.0672,24.0767,9200.0
2013-09-27 15:10:00,25.23,25.26,25.23,25.26,11600.0,24.0672,24.0958,24.0672,24.0958,11600.0
2013-09-27 15:15:00,25.25,25.25,25.23,25.24,7400.0,24.0862,24.0862,24.0672,24.0767,7400.0
2013-09-27 15:20:00,25.25,25.25,25.24,25.25,6400.0,24.0862,24.0862,24.0767,24.0862,6400.0
2013-09-27 15:25:00,25.25,25.29,25.25,25.29,10200.0,24.0862,24.1244,24.0862,24.1244,10200.0
2013-09-27 15:30:00,25.29,25.29,25.25,25.26,15400.0,24.1244,24.1244,24.0862,24.0958,15400.0
2013-09-27 15:35:00,25.26,25.3,25.26,25.28,23000.0,24.0958,24.1339,24.0958,24.1148,23000.0
2013-09-27 15:40:00,25.28,25.29,25.26,25.27,22800.0,24.1148,24.1244,24.0958,24.1053,22800.0
2013-09-27 15:45:00,25.26,25.29,25.25,25.27,29800.0,24.0958,24.1244,24.0862,24.1053,29800.0
2013-09-27 15:50:00,25.27,25.29,25.25,25.29,39400.0,24.1053,24.1244,24.0862,24.1244,39400.0
2013-09-27 15:55:00,25.29,25.29,25.25,25.25,62200.0,24.1244,24.1244,24.0862,24.0862,62200.0
2013-09-30 09:30:00,25.18,25.27,25.06,25.27,30000.0,24.0195,24.1053,23.905,24.1053,30000.0
2013-09-30 09:35:00,25.23,25.33,25.23,25.28,17400.0,24.0672,24.1625,24.0672,24.1148,17400.0
2013-09-30 09:40:00,25.27,25.34,25.23,25.24,116400.0,24.1053,24.1721,24.0672,24.0767,116400.0
2013-09-30 09:45:00,25.25,25.25,25.18,25.19,23600.0,24.0862,24.0862,24.0195,24.029,23600.0
2013-09-30 09:50:00,25.18,25.21,25.17,25.21,19800.0,24.0195,24.0481,24.0099,24.0481,19800.0
2013-09-30 09:55:00,25.21,25.24,25.19,25.19,19600.0,24.0481,24.0767,24.029,24.029,19600.0
2013-09-30 10:00:00,25.19,25.19,25.17,25.17,11400.0,24.029,24.029,24.0099,24.0099,11400.0
2013-09-30 10:05:00,25.17,25.18,25.15,25.16,66800.0,24.0099,24.0195,23.9908,24.0004,66800.0
2013-09-30 10:10:00,25.16,25.17,25.15,25.16,17400.0,24.0004,24.0099,23.9908,24.0004,17400.0
2013-09-30 10:15:00,25.16,25.21,25.15,25.21,21200.0,24.0004,24.0481,23.9908,24.0481,21200.0
2013-09-30 10:20:00,25.21,25.22,25.18,25.21,15200.0,24.0481,24.0576,24.0195,24.0481,15200.0
2013-09-30 10:25:00,25.19,25.25,25.19,25.2,22400.0,24.029,24.0862,24.029,24.0385,22400.0
2013-09-30 10:30:00,25.21,25.23,25.18,25.22,21600.0,24.0481,24.0672,24.0195,24.0576,21600.0
2013-09-30 10:35:00,25.23,25.27,25.23,25.25,23600.0,24.0672,24.1053,24.0672,24.0862,23600.0
2013-09-30 10:40:00,25.25,25.27,25.24,25.27,31200.0,24.0862,24.1053,24.0767,24.1053,31200.0
2013-09-30 10:45:00,25.27,25.28,25.23,25.23,17800.0,24.1053,24.1148,24.0672,24.0672,17800.0
2013-09-30 10:50:00,25.23,25.24,25.19,25.21,16400.0,24.0672,24.0767,24.029,24.0481,16400.0
2013-09-30 10:55:00,25.21,25.28,25.18,25.27,39600.0,24.0481,24.1148,24.0195,24.1053,39600.0
2013-09-30 11:00:00,25.27,25.33,25.27,25.33,23200.0,24.1053,24.1625,24.1053,24.1625,23200.0
2013-09-30 11:05:00,25.33,25.33,25.3,25.31,70400.0,24.1625,24.1625,24.1339,24.1435,70400.0
2013-09-30 11:10:00,25.31,25.32,25.29,25.29,18200.0,24.1435,24.153,24.1244,24.1244,18200.0
2013-09-30 11:15:00,25.27,25.28,25.25,25.27,15200.0,24.1053,24.1148,24.0862,24.1053,15200.0
2013-09-30 11:20:00,25.28,25.36,25.28,25.34,22000.0,24.1148,24.1912,24.1148,24.1721,22000.0
2013-09-30 11:25:00,25.36,25.43,25.36,25.43,23000.0,24.1912,24.2579,24.1912,24.2579,23000.0
2013-09-30 11:30:00,25.43,25.47,25.43,25.43,21400.0,24.2579,24.2961,24.2579,24.2579,21400.0
2013-09-30 11:35:00,25.45,25.46,25.44,25.45,29400.0,24.277,24.2866,24.2675,24.277,29400.0
2013-09-30 11:40:00,25.44,25.49,25.44,25.48,53800.0,24.2675,24.3152,24.2675,24.3056,53800.0
2013-09-30 11:45:00,25.48,25.5,25.48,25.48,26800.0,24.3056,24.3247,24.3056,24.3056,26800.0
2013-09-30 11:50:00,25.48,25.5,25.48,25.49,15600.0,24.3056,24.3247,24.3056,24.3152,15600.0
2013-09-30 11:55:00,25.5,25.58,25.5,25.57,16800.0,24.3247,24.401,24.3247,24.3915,16800.0
2013-09-30 12:00:00,25.58,25.58,25.5,25.51,22600.0,24.401,24.401,24.3247,24.3342,22600.0
2013-09-30 12:05:00,25.51,25.56,25.51,25.54,21800.0,24.3342,24.3819,24.3342,24.3629,21800.0
2013-09-30 12:10:00,25.54,25.54,25.51,25.54,16600.0,24.3629,24.3629,24.3342,24.3629,16600.0
2013-09-30 12:15:00,25.55,25.58,25.54,25.57,19600.0,24.3724,24.401,24.3629,24.3915,19600.0
2013-09-30 12:20:00,25.57,25.58,25.55,25.56,13600.0,24.3915,24.401,24.3724,24.3819,13600.0
2013-09-30 12:25:00,25.56,25.59,25.56,25.59,27400.0,24.3819,24.4106,24.3819,24.4106,27400.0
2013-09-30 12:30:00,25.58,25.6,25.57,25.57,41600.0,24.401,24.4201,24.3915,24.3915,41600.0
2013-09-30 12:35:00,25.58,25.6,25.58,25.58,51400.0,24.401,24.4201,24.401,24.401,51400.0
2013-09-30 12:40:00,25.58,25.58,25.55,25.56,53000.0,24.401,24.401,24.3724,24.3819,53000.0
2013-09-30 12:45:00,25.56,25.56,25.52,25.54,14800.0,24.3819,24.3819,24.3438,24.3629,14800.0
2013-09-30 12:50:00,25.55,25.6,25.55,25.59,15000.0,24.3724,24.4201,24.3724,24.4106,15000.0
2013-09-30 12:55:00,25.59,25.65,25.59,25.61,21400.0,24.4106,24.4678,24.4106,24.4296,21400.0
2013-09-30 13:00:00,25.61,25.63,25.6,25.61,21200.0,24.4296,24.4487,24.4201,24.4296,21200.0
2013-09-30 13:05:00,25.61,25.63,25.61,25.63,12200.0,24.4296,24.4487,24.4296,24.4487,12200.0
2013-09-30 13:10:00,25.63,25.63,25.61,25.62,13800.0,24.4487,24.4487,24.4296,24.4392,13800.0
2013-09-30 13:15:00,25.63,25.72,25.63,25.68,25800.0,24.4487,24.5346,24.4487,24.4964,25800.0
2013-09-30 13:20:00,25.68,25.7,25.61,25.64,15400.0,24.4964,24.5155,24.4296,24.4583,15400.0
2013-09-30 13:25:00,25.64,25.68,25.64,25.65,20000.0,24.4583,24.4964,24.4583,24.4678,20000.0
2013-09-30 13:30:00,25.64,25.71,25.64,25.71,16800.0,24.4583,24.525,24.4583,24.525,16800.0
2013-09-30 13:35:00,25.71,25.73,25.67,25.67,17200.0,24.525,24.5441,24.4869,24.4869,17200.0
2013-09-30 13:40:00,25.67,25.68,25.65,25.65,14600.0,24.4869,24.4964,24.4678,24.4678,14600.0
2013-09-30 13:45:00,25.64,25.72,25.64,25.72,49200.0,24.4583,24.5346,24.4583,24.5346,49200.0
2013-09-30 13:50:00,25.72,25.72,25.7,25.7,12000.0,24.5346,24.5346,24.5155,24.5155,12000.0
2013-09-30 13:55:00,25.69,25.71,25.67,25.7,24800.0,24.506,24.525,24.4869,24.5155,24800.0
2013-09-30 14:00:00,25.7,25.71,25.67,25.67,57000.0,24.5155,24.525,24.4869,24.4869,57000.0
2013-09-30 14:05:00,25.67,25.67,25.64,25.67,35200.0,24.4869,24.4869,24.4583,24.4869,35200.0
2013-09-30 14:10:00,25.67,25.69,25.67,25.68,15400.0,24.4869,24.506,24.4869,24.4964,15400.0
2013-09-30 14:15:00,25.68,25.68,25.61,25.61,21800.0,24.4964,24.4964,24.4296,24.4296,21800.0
2013-09-30 14:20:00,25.61,25.61,25.57,25.6,82400.0,24.4296,24.4296,24.3915,24.4201,82400.0
2013-09-30 14:25:00,25.6,25.61,25.58,25.6,23600.0,24.4201,24.4296,24.401,24.4201,23600.0
2013-09-30 14:30:00,25.6,25.63,25.59,25.61,22000.0,24.4201,24.4487,24.4106,24.4296,22000.0
2013-09-30 14:35:00,25.61,25.63,25.58,25.58,22800.0,24.4296,24.4487,24.401,24.401,22800.0
2013-09-30 14:40:00,25.59,25.59,25.54,25.54,43600.0,24.4106,24.4106,24.3629,24.3629,43600.0
2013-09-30 14:45:00,25.56,25.6,25.54,25.59,17800.0,24.3819,24.4201,24.3629,24.4106,17800.0
2013-09-30 14:50:00,25.59,25.59,25.56,25.57,15600.0,24.4106,24.4106,24.3819,24.3915,15600.0
2013-09-30 14:55:00,25.57,25.57,25.55,25.55,11200.0,24.3915,24.3915,24.3724,24.3724,11200.0
2013-09-30 15:00:00,25.55,25.55,25.53,25.53,19800.0,24.3724,24.3724,24.3533,24.3533,19800.0
2013-09-30 15:05:00,25.54,25.55,25.54,25.54,23400.0,24.3629,24.3724,24.3629,24.3629,23400.0
2013-09-30 15:10:00,25.54,25.54,25.47,25.47,22200.0,24.3629,24.3629,24.2961,24.2961,22200.0
2013-09-30 15:15:00,25.47,25.5,25.45,25.49,40400.0,24.2961,24.3247,24.277,24.3152,40400.0
2013-09-30 15:20:00,25.49,25.52,25.47,25.52,25400.0,24.3152,24.3438,24.2961,24.3438,25400.0
2013-09-30 15:25:00,25.52,25.54,25.51,25.54,17800.0,24.3438,24.3629,24.3342,24.3629,17800.0
2013-09-30 15:30:00,25.54,25.55,25.52,25.53,35600.0,24.3629,24.3724,24.3438,24.3533,35600.0
2013-09-30 15:35:00,25.53,25.54,25.51,25.52,32000.0,24.3533,24.3629,24.3342,24.3438,32000.0
2013-09-30 15:40:00,25.53,25.55,25.52,25.55,33400.0,24.3533,24.3724,24.3438,24.3724,33400.0
2013-09-30 15:45:00,25.55,25.56,25.52,25.52,50800.0,24.3724,24.3819,24.3438,24.3438,50800.0
2013-09-30 15:50:00,25.52,25.56,25.51,25.53,53000.0,24.3438,24.3819,24.3342,24.3533,53000.0
2013-09-30 15:55:00,25.53,25.56,25.52,25.55,80800.0,24.3533,24.3819,24.3438,24.3724,80800.0
2013-10-01 09:30:00,25.45,25.58,25.36,25.5,40000.0,24.277,24.401,24.1912,24.3247,40000.0
2013-10-01 09:35:00,25.55,25.65,25.43,25.59,40600.0,24.3724,24.4678,24.2579,24.4106,40600.0
2013-10-01 09:40:00,25.61,25.63,25.53,25.57,19400.0,24.4296,24.4487,24.3533,24.3915,19400.0
2013-10-01 09:45:00,25.6,25.73,25.57,25.67,25400.0,24.4201,24.5441,24.3915,24.4869,25400.0
2013-10-01 09:50:00,25.67,25.67,25.56,25.59,50800.0,24.4869,24.4869,24.3819,24.4106,50800.0
2013-10-01 09:55:00,25.54,25.58,25.53,25.53,30400.0,24.3629,24.401,24.3533,24.3533,30400.0
2013-10-01 10:00:00,25.53,25.73,25.53,25.72,35800.0,24.3533,24.5441,24.3533,24.5346,35800.0
2013-10-01 10:05:00,25.71,25.73,25.66,25.68,31800.0,24.525,24.5441,24.4773,24.4964,31800.0
2013-10-01 10:10:00,25.67,25.68,25.59,25.6,29200.0,24.4869,24.4964,24.4106,24.4201,29200.0
2013-10-01 10:15:00,25.6,25.73,25.57,25.67,32600.0,24.4201,24.5441,24.3915,24.4869,32600.0
2013-10-01 10:20:00,25.66,25.68,25.6,25.6,22600.0,24.4773,24.4964,24.4201,24.4201,22600.0
2013-10-01 10:25:00,25.61,25.64,25.58,25.59,22400.0,24.4296,24.4583,24.401,24.4106,22400.0
2013-10-01 10:30:00,25.6,25.62,25.52,25.54,82800.0,24.4201,24.4392,24.3438,24.3629,82800.0
2013-10-01 10:35:00,25.55,25.56,25.44,25.48,41400.0,24.3724,24.3819,24.2675,24.3056,41400.0
2013-10-01 10:40:00,25.48,25.5,25.47,25.49,21800.0,24.3056,24.3247,24.2961,24.3152,21800.0
2013-10-01 10:45:00,25.47,25.48,25.43,25.45,15600.0,24.2961,24.3056,24.2579,24.277,15600.0
2013-10-01 10:50:00,25.46,25.46,25.42,25.43,22000.0,24.2866,24.2866,24.2484,24.2579,22000.0
2013-10-01 10:55:00,25.42,25.5,25.42,25.45,22800.0,24.2484,24.3247,24.2484,24.277,22800.0
2013-10-01 11:00:00,25.45,25.5,25.42,25.49,22000.0,24.277,24.3247,24.2484,24.3152,22000.0
2013-10-01 11:05:00,25.49,25.53,25.47,25.5,29000.0,24.3152,24.3533,24.2961,24.3247,29000.0
2013-10-01 11:10:00,25.5,25.53,25.47,25.49,24800.0,24.3247,24.3533,24.2961,24.3152,24800.0
2013-10-01 11:15:00,25.47,25.53,25.47,25.5,26200.0,24.2961,24.3533,24.2961,24.3247,26200.0
2013-10-01 11:20:00,25.5,25.55,25.47,25.54,29800.0,24.3247,24.3724,24.2961,24.3629,29800.0
2013-10-01 11:25:00,25.54,25.54,25.5,25.51,13200.0,24.3629,24.3629,24.3247,24.3342,13200.0
2013-10-01 11:30:00,25.51,25.53,25.49,25.51,24000.0,24.3342,24.3533,24.3152,24.3342,24000.0
2013-10-01 11:35:00,25.5,25.52,25.49,25.51,11200.0,24.3247,24.3438,24.3152,24.3342,11200.0
2013-10-01 11:40:00,25.51,25.52,25.5,25.5,23200.0,24.3342,24.3438,24.3247,24.3247,23200.0
2013-10-01 11:45:00,25.5,25.52,25.48,25.49,64000.0,24.3247,24.3438,24.3056,24.3152,64000.0
2013-10-01 11:50:00,25.49,25.54,25.49,25.53,34600.0,24.3152,24.3629,24.3152,24.3533,34600.0
2013-10-01 11:55:00,25.55,25.56,25.5,25.52,20200.0,24.3724,24.3819,24.3247,24.3438,20200.0
2013-10-01 12:00:00,25.5,25.53,25.5,25.52,15600.0,24.3247,24.3533,24.3247,24.3438,15600.0
2013-10-01 12:05:00,25.51,25.57,25.5,25.56,21800.0,24.3342,24.3915,24.3247,24.3819,21800.0
2013-10-01 12:10:00,25.56,25.57,25.53,25.54,17000.0,24.3819,24.3915,24.3533,24.3629,17000.0
2013-10-01 12:15:00,25.54,25.56,25.53,25.55,9000.0,24.3629,24.3819,24.3533,24.3724,9000.0
2013-10-01 12:20:00,25.54,25.57,25.53,25.54,16400.0,24.3629,24.3915,24.3533,24.3629,16400.0
2013-10-01 12:25:00,25.54,25.58,25.54,25.58,12800.0,24.3629,24.401,24.3629,24.401,12800.0
2013-10-01 12:30:00,25.58,25.6,25.58,25.58,20800.0,24.401,24.4201,24.401,24.401,20800.0
2013-10-01 12:35:00,25.59,25.59,25.54,25.55,17000.0,24.4106,24.4106,24.3629,24.3724,17000.0
2013-10-01 12:40:00,25.55,25.57,25.54,25.56,10800.0,24.3724,24.3915,24.3629,24.3819,10800.0
2013-10-01 12:45:00,25.56,25.58,25.55,25.56,26000.0,24.3819,24.401,24.3724,24.3819,26000.0
2013-10-01 12:50:00,25.57,25.57,25.46,25.48,26000.0,24.3915,24.3915,24.2866,24.3056,26000.0
2013-10-01 12:55:00,25.48,25.49,25.46,25.46,13200.0,24.3056,24.3152,24.2866,24.2866,13200.0
2013-10-01 13:00:00,25.47,25.53,25.46,25.51,11800.0,24.2961,24.3533,24.2866,24.3342,11800.0
2013-10-01 13:05:00,25.51,25.55,25.51,25.55,17200.0,24.3342,24.3724,24.3342,24.3724,17200.0
2013-10-01 13:10:00,25.55,25.61,25.55,25.58,32400.0,24.3724,24.4296,24.3724,24.401,32400.0
2013-10-01 13:15:00,25.58,25.59,25.54,25.54,24000.0,24.401,24.4106,24.3629,24.3629,24000.0
2013-10-01 13:20:00,25.54,25.54,25.5,25.52,30800.0,24.3629,24.3629,24.3247,24.3438,30800.0
2013-10-01 13:25:00,25.5,25.51,25.47,25.49,15600.0,24.3247,24.3342,24.2961,24.3152,15600.0
2013-10-01 13:30:00,25.49,25.54,25.48,25.48,20800.0,24.3152,24.3629,24.3056,24.3056,20800.0
2013-10-01 13:35:00,25.49,25.49,25.44,25.48,19800.0,24.3152,24.3152,24.2675,24.3056,19800.0
2013-10-01 13:40:00,25.48,25.48,25.36,25.36,100800.0,24.3056,24.3056,24.1912,24.1912,100800.0
2013-10-01 13:45:00,25.36,25.39,25.33,25.36,35400.0,24.1912,24.2198,24.1625,24.1912,35400.0
2013-10-01 13:50:00,25.36,25.47,25.35,25.46,37400.0,24.1912,24.2961,24.1816,24.2866,37400.0
2013-10-01 13:55:00,25.46,25.58,25.46,25.55,46400.0,24.2866,24.401,24.2866,24.3724,46400.0
2013-10-01 14:00:00,25.55,25.56,25.45,25.46,18200.0,24.3724,24.3819,24.277,24.2866,18200.0
2013-10-01 14:05:00,25.46,25.47,25.45,25.46,15800.0,24.2866,24.2961,24.277,24.2866,15800.0
2013-10-01 14:10:00,25.46,25.46,25.38,25.38,32800.0,24.2866,24.2866,24.2102,24.2102,32800.0
2013-10-01 14:15:00,25.38,25.41,25.38,25.38,12600.0,24.2102,24.2389,24.2102,24.2102,12600.0
2013-10-01 14:20:00,25.39,25.39,25.35,25.35,32600.0,24.2198,24.2198,24.1816,24.1816,32600.0
2013-10-01 14:25:00,25.35,25.35,25.32,25.34,26600.0,24.1816,24.1816,24.153,24.1721,26600.0
2013-10-01 14:30:00,25.34,25.36,25.33,25.34,34400.0,24.1721,24.1912,24.1625,24.1721,34400.0
2013-10-01 14:35:00,25.33,25.34,25.32,25.33,46400.0,24.1625,24.1721,24.153,24.1625,46400.0
2013-10-01 14:40:00,25.34,25.36,25.31,25.31,33200.0,24.1721,24.1912,24.1435,24.1435,33200.0
2013-10-01 14:45:00,25.31,25.33,25.3,25.33,16800.0,24.1435,24.1625,24.1339,24.1625,16800.0
2013-10-01 14:50:00,25.33,25.33,25.29,25.3,27600.0,24.1625,24.1625,24.1244,24.1339,27600.0
2013-10-01 14:55:00,25.3,25.31,25.27,25.29,47800.0,24.1339,24.1435,24.1053,24.1244,47800.0
2013-10-01 15:00:00,25.3,25.31,25.28,25.28,26200.0,24.1339,24.1435,24.1148,24.1148,26200.0
2013-10-01 15:05:00,25.29,25.29,25.25,25.28,45600.0,24.1244,24.1244,24.0862,24.1148,45600.0
2013-10-01 15:10:00,25.28,25.31,25.25,25.25,23600.0,24.1148,24.1435,24.0862,24.0862,23600.0
2013-10-01 15:15:00,25.26,25.34,25.26,25.34,27800.0,24.0958,24.1721,24.0958,24.1721,27800.0
2013-10-01 15:20:00,25.34,25.34,25.31,25.32,42400.0,24.1721,24.1721,24.1435,24.153,42400.0
2013-10-01 15:25:00,25.32,25.38,25.31,25.37,43600.0,24.153,24.2102,24.1435,24.2007,43600.0
2013-10-01 15:30:00,25.36,25.37,25.35,25.37,49000.0,24.1912,24.2007,24.1816,24.2007,49000.0
2013-10-01 15:35:00,25.37,25.39,25.34,25.36,74000.0,24.2007,24.2198,24.1721,24.1912,74000.0
2013-10-01 15:40:00,25.36,25.51,25.35,25.5,101000.0,24.1912,24.3342,24.1816,24.3247,101000.0
2013-10-01 15:45:00,25.5,25.5,25.45,25.45,218000.0,24.3247,24.3247,24.277,24.277,218000.0
2013-10-01 15:50:00,25.46,25.46,25.36,25.44,325600.0,24.2866,24.2866,24.1912,24.2675,325600.0
2013-10-01 15:55:00,25.43,25.44,25.35,25.35,328400.0,24.2579,24.2675,24.1816,24.1816,328400.0
2013-10-02 09:30:00,27.13,27.4,27.0,27.26,1279400.0,25.8796,26.1371,25.7556,26.0036,1279400.0
2013-10-02 09:35:00,27.24,27.68,27.2,27.48,1135000.0,25.9845,26.4042,25.9464,26.2134,1135000.0
2013-10-02 09:40:00,27.49,27.51,27.31,27.32,425400.0,26.223,26.2421,26.0513,26.0608,425400.0
2013-10-02 09:45:00,27.33,27.41,27.15,27.21,503000.0,26.0704,26.1467,25.8987,25.9559,503000.0
2013-10-02 09:50:00,27.23,27.39,27.2,27.34,276400.0,25.975,26.1276,25.9464,26.0799,276400.0
2013-10-02 09:55:00,27.36,27.5,27.33,27.5,389200.0,26.099,26.2325,26.0704,26.2325,389200.0
2013-10-02 10:00:00,27.5,27.5,27.44,27.5,262600.0,26.2325,26.2325,26.1753,26.2325,262600.0
2013-10-02 10:05:00,27.49,27.5,27.36,27.45,166800.0,26.223,26.2325,26.099,26.1848,166800.0
2013-10-02 10:10:00,27.45,27.5,27.45,27.49,278000.0,26.1848,26.2325,26.1848,26.223,278000.0
2013-10-02 10:15:00,27.5,27.65,27.4,27.62,365000.0,26.2325,26.3756,26.1371,26.347,365000.0
2013-10-02 10:20:00,27.62,27.85,27.6,27.83,416000.0,26.347,26.5664,26.3279,26.5473,416000.0
2013-10-02 10:25:00,27.85,27.93,27.77,27.83,235800.0,26.5664,26.6427,26.4901,26.5473,235800.0
2013-10-02 10:30:00,27.82,27.91,27.77,27.88,213200.0,26.5378,26.6236,26.4901,26.595,213200.0
2013-10-02 10:35:00,27.89,27.94,27.8,27.93,215600.0,26.6046,26.6522,26.5187,26.6427,215600.0
2013-10-02 10:40:00,27.93,28.2,27.88,28.18,390800.0,26.6427,26.9003,26.595,26.8812,390800.0
2013-10-02 10:45:00,28.19,28.29,28.11,28.17,521600.0,26.8907,26.9861,26.8144,26.8716,521600.0
2013-10-02 10:50:00,28.17,28.22,28.02,28.18,338600.0,26.8716,26.9193,26.7286,26.8812,338600.0
2013-10-02 10:55:00,28.18,28.23,28.03,28.06,178800.0,26.8812,26.9289,26.7381,26.7667,178800.0
2013-10-02 11:00:00,28.03,28.21,28.03,28.2,156600.0,26.7381,26.9098,26.7381,26.9003,156600.0
2013-10-02 11:05:00,28.21,28.24,28.1,28.2,111000.0,26.9098,26.9384,26.8049,26.9003,111000.0
2013-10-02 11:10:00,28.2,28.32,28.16,28.22,131000.0,26.9003,27.0147,26.8621,26.9193,131000.0
2013-10-02 11:15:00,28.23,28.27,28.14,28.18,98800.0,26.9289,26.967,26.843,26.8812,98800.0
2013-10-02 11:20:00,28.2,28.2,28.03,28.06,160800.0,26.9003,26.9003,26.7381,26.7667,160800.0
2013-10-02 11:25:00,28.08,28.08,27.82,27.83,273800.0,26.7858,26.7858,26.5378,26.5473,273800.0
2013-10-02 11:30:00,27.83,27.98,27.79,27.93,167400.0,26.5473,26.6904,26.5092,26.6427,167400.0
2013-10-02 11:35:00,27.93,28.02,27.9,27.99,102800.0,26.6427,26.7286,26.6141,26.6999,102800.0
2013-10-02 11:40:00,27.97,28.03,27.89,28.0,81600.0,26.6809,26.7381,26.6046,26.7095,81600.0
2013-10-02 11:45:00,27.99,28.01,27.93,27.96,65800.0,26.6999,26.719,26.6427,26.6713,65800.0
2013-10-02 11:50:00,27.96,28.0,27.93,27.97,56200.0,26.6713,26.7095,26.6427,26.6809,56200.0
2013-10-02 11:55:00,27.97,28.1,27.96,28.1,76000.0,26.6809,26.8049,26.6713,26.8049,76000.0
2013-10-02 12:00:00,28.1,28.15,28.07,28.12,76200.0,26.8049,26.8526,26.7763,26.824,76200.0
2013-10-02 12:05:00,28.12,28.15,28.11,28.13,109400.0,26.824,26.8526,26.8144,26.8335,109400.0
2013-10-02 12:10:00,28.13,28.15,28.06,28.13,57200.0,26.8335,26.8526,26.7667,26.8335,57200.0
2013-10-02 12:15:00,28.13,28.18,28.05,28.06,81200.0,26.8335,26.8812,26.7572,26.7667,81200.0
2013-10-02 12:20:00,28.06,28.13,28.06,28.11,59400.0,26.7667,26.8335,26.7667,26.8144,59400.0
2013-10-02 12:25:00,28.12,28.18,28.1,28.18,39600.0,26.824,26.8812,26.8049,26.8812,39600.0
2013-10-02 12:30:00,28.18,28.18,28.13,28.17,52800.0,26.8812,26.8812,26.8335,26.8716,52800.0
2013-10-02 12:35:00,28.18,28.27,28.18,28.25,46800.0,26.8812,26.967,26.8812,26.948,46800.0
2013-10-02 12:40:00,28.24,28.35,28.2,28.33,56200.0,26.9384,27.0434,26.9003,27.0243,56200.0
2013-10-02 12:45:00,28.33,28.34,28.28,28.34,61600.0,27.0243,27.0338,26.9766,27.0338,61600.0
2013-10-02 12:50:00,28.34,28.34,28.31,28.33,58800.0,27.0338,27.0338,27.0052,27.0243,58800.0
2013-10-02 12:55:00,28.32,28.32,28.13,28.3,57800.0,27.0147,27.0147,26.8335,26.9957,57800.0
2013-10-02 13:00:00,28.32,28.36,28.29,28.36,65200.0,27.0147,27.0529,26.9861,27.0529,65200.0
2013-10-02 13:05:00,28.36,28.37,28.32,28.33,63600.0,27.0529,27.0624,27.0147,27.0243,63600.0
2013-10-02 13:10:00,28.33,28.39,28.33,28.38,133800.0,27.0243,27.0815,27.0243,27.072,133800.0
2013-10-02 13:15:00,28.37,28.42,28.22,28.3,177200.0,27.0624,27.1101,26.9193,26.9957,177200.0
2013-10-02 13:20:00,28.29,28.3,28.07,28.13,96800.0,26.9861,26.9957,26.7763,26.8335,96800.0
2013-10-02 13:25:00,28.14,28.3,28.14,28.27,56800.0,26.843,26.9957,26.843,26.967,56800.0
2013-10-02 13:30:00,28.27,28.33,28.24,28.3,74400.0,26.967,27.0243,26.9384,26.9957,74400.0
2013-10-02 13:35:00,28.3,28.33,28.25,28.25,57800.0,26.9957,27.0243,26.948,26.948,57800.0
2013-10-02 13:40:00,28.25,28.27,28.19,28.19,53800.0,26.948,26.967,26.8907,26.8907,53800.0
2013-10-02 13:45:00,28.21,28.21,28.09,28.14,63000.0,26.9098,26.9098,26.7953,26.843,63000.0
2013-10-02 13:50:00,28.13,28.13,28.0,28.02,139800.0,26.8335,26.8335,26.7095,26.7286,139800.0
2013-10-02 13:55:00,28.02,28.05,27.95,27.96,117400.0,26.7286,26.7572,26.6618,26.6713,117400.0
2013-10-02 14:00:00,27.96,28.05,27.95,28.0,96800.0,26.6713,26.7572,26.6618,26.7095,96800.0
2013-10-02 14:05:00,28.0,28.0,27.89,27.9,95400.0,26.7095,26.7095,26.6046,26.6141,95400.0
2013-10-02 14:10:00,27.9,27.91,27.76,27.81,148200.0,26.6141,26.6236,26.4805,26.5282,148200.0
2013-10-02 14:15:00,27.81,27.89,27.76,27.8,171400.0,26.5282,26.6046,26.4805,26.5187,171400.0
2013-10-02 14:20:00,27.8,27.95,27.8,27.85,99200.0,26.5187,26.6618,26.5187,26.5664,99200.0
2013-10-02 14:25:00,27.84,27.96,27.78,27.88,106800.0,26.5569,26.6713,26.4996,26.595,106800.0
2013-10-02 14:30:00,27.88,27.93,27.82,27.85,147400.0,26.595,26.6427,26.5378,26.5664,147400.0
2013-10-02 14:35:00,27.85,27.96,27.83,27.96,89600.0,26.5664,26.6713,26.5473,26.6713,89600.0
2013-10-02 14:40:00,27.95,28.01,27.91,27.98,158400.0,26.6618,26.719,26.6236,26.6904,158400.0
2013-10-02 14:45:00,27.96,28.11,27.96,28.06,113600.0,26.6713,26.8144,26.6713,26.7667,113600.0
2013-10-02 14:50:00,28.08,28.09,28.0,28.03,108200.0,26.7858,26.7953,26.7095,26.7381,108200.0
2013-10-02 14:55:00,28.04,28.2,28.0,28.16,123000.0,26.7476,26.9003,26.7095,26.8621,123000.0
2013-10-02 15:00:00,28.16,28.18,28.1,28.17,150800.0,26.8621,26.8812,26.8049,26.8716,150800.0
2013-10-02 15:05:00,28.17,28.22,28.15,28.18,154200.0,26.8716,26.9193,26.8526,26.8812,154200.0
2013-10-02 15:10:00,28.18,28.26,28.18,28.23,164200.0,26.8812,26.9575,26.8812,26.9289,164200.0
2013-10-02 15:15:00,28.23,28.3,28.23,28.28,247800.0,26.9289,26.9957,26.9289,26.9766,247800.0
2013-10-02 15:20:00,28.28,28.43,28.25,28.42,150000.0,26.9766,27.1197,26.948,27.1101,150000.0
2013-10-02 15:25:00,28.43,28.61,28.42,28.6,365600.0,27.1197,27.2914,27.1101,27.2818,365600.0
2013-10-02 15:30:00,28.59,28.68,28.53,28.63,250200.0,27.2723,27.3581,27.2151,27.3104,250200.0
2013-10-02 15:35:00,28.63,28.71,28.43,28.48,264600.0,27.3104,27.3868,27.1197,27.1674,264600.0
2013-10-02 15:40:00,28.49,28.52,28.44,28.48,235800.0,27.1769,27.2055,27.1292,27.1674,235800.0
2013-10-02 15:45:00,28.47,28.5,28.41,28.45,302400.0,27.1578,27.1864,27.1006,27.1387,302400.0
2013-10-02 15:50:00,28.46,28.63,28.44,28.63,379800.0,27.1483,27.3104,27.1292,27.3104,379800.0
2013-10-02 15:55:00,28.61,28.62,28.18,28.25,688800.0,27.2914,27.3009,26.8812,26.948,688800.0
2013-10-03 09:30:00,28.25,28.25,28.05,28.08,73200.0,26.948,26.948,26.7572,26.7858,73200.0
2013-10-03 09:35:00,28.11,28.15,28.07,28.11,83000.0,26.8144,26.8526,26.7763,26.8144,83000.0
2013-10-03 09:40:00,28.11,28.14,28.04,28.04,63600.0,26.8144,26.843,26.7476,26.7476,63600.0
2013-10-03 09:45:00,28.03,28.04,27.97,27.99,70200.0,26.7381,26.7476,26.6809,26.6999,70200.0
2013-10-03 09:50:00,27.98,28.09,27.97,28.07,77000.0,26.6904,26.7953,26.6809,26.7763,77000.0
2013-10-03 09:55:00,28.07,28.07,28.03,28.05,45400.0,26.7763,26.7763,26.7381,26.7572,45400.0
2013-10-03 10:00:00,28.06,28.08,28.02,28.03,33600.0,26.7667,26.7858,26.7286,26.7381,33600.0
2013-10-03 10:05:00,28.03,28.04,28.0,28.03,65000.0,26.7381,26.7476,26.7095,26.7381,65000.0
2013-10-03 10:10:00,28.01,28.11,28.01,28.05,41000.0,26.719,26.8144,26.719,26.7572,41000.0
2013-10-03 10:15:00,28.05,28.18,28.05,28.11,49800.0,26.7572,26.8812,26.7572,26.8144,49800.0
2013-10-03 10:20:00,28.11,28.11,28.01,28.09,62800.0,26.8144,26.8144,26.719,26.7953,62800.0
2013-10-03 10:25:00,28.08,28.14,28.05,28.1,43800.0,26.7858,26.843,26.7572,26.8049,43800.0
2013-10-03 10:30:00,28.1,28.13,28.02,28.06,51800.0,26.8049,26.8335,26.7286,26.7667,51800.0
2013-10-03 10:35:00,28.06,28.11,28.0,28.03,63000.0,26.7667,26.8144,26.7095,26.7381,63000.0
2013-10-03 10:40:00,28.03,28.1,28.03,28.08,48400.0,26.7381,26.8049,26.7381,26.7858,48400.0
2013-10-03 10:45:00,28.08,28.14,28.03,28.11,23400.0,26.7858,26.843,26.7381,26.8144,23400.0
2013-10-03 10:50:00,28.13,28.21,28.11,28.13,163600.0,26.8335,26.9098,26.8144,26.8335,163600.0
2013-10-03 10:55:00,28.12,28.24,28.11,28.2,32000.0,26.824,26.9384,26.8144,26.9003,32000.0
2013-10-03 11:00:00,28.18,28.2,28.13,28.16,33600.0,26.8812,26.9003,26.8335,26.8621,33600.0
2013-10-03 11:05:00,28.16,28.24,28.13,28.23,48200.0,26.8621,26.9384,26.8335,26.9289,48200.0
2013-10-03 11:10:00,28.23,28.24,28.2,28.22,37600.0,26.9289,26.9384,26.9003,26.9193,37600.0
2013-10-03 11:15:00,28.21,28.22,28.18,28.21,26800.0,26.9098,26.9193,26.8812,26.9098,26800.0
2013-10-03 11:20:00,28.21,28.22,28.18,28.19,38400.0,26.9098,26.9193,26.8812,26.8907,38400.0
2013-10-03 11:25:00,28.18,28.23,28.18,28.2,17000.0,26.8812,26.9289,26.8812,26.9003,17000.0
2013-10-03 11:30:00,28.18,28.25,28.18,28.25,21200.0,26.8812,26.948,26.8812,26.948,21200.0
2013-10-03 11:35:00,28.25,28.25,28.18,28.18,16800.0,26.948,26.948,26.8812,26.8812,16800.0
2013-10-03 11:40:00,28.18,28.2,28.18,28.18,17200.0,26.8812,26.9003,26.8812,26.8812,17200.0
2013-10-03 11:45:00,28.18,28.2,28.14,28.14,47600.0,26.8812,26.9003,26.843,26.843,47600.0
2013-10-03 11:50:00,28.12,28.19,28.1,28.11,80200.0,26.824,26.8907,26.8049,26.8144,80200.0
2013-10-03 11:55:00,28.1,28.12,28.05,28.05,31400.0,26.8049,26.824,26.7572,26.7572,31400.0
2013-10-03 12:00:00,28.05,28.05,27.9,27.92,55200.0,26.7572,26.7572,26.6141,26.6332,55200.0
2013-10-03 12:05:00,27.92,27.99,27.92,27.99,23200.0,26.6332,26.6999,26.6332,26.6999,23200.0
2013-10-03 12:10:00,28.0,28.0,27.96,27.96,51600.0,26.7095,26.7095,26.6713,26.6713,51600.0
2013-10-03 12:15:00,27.96,27.96,27.91,27.93,23000.0,26.6713,26.6713,26.6236,26.6427,23000.0
2013-10-03 12:20:00,27.94,27.95,27.91,27.92,15400.0,26.6522,26.6618,26.6236,26.6332,15400.0
2013-10-03 12:25:00,27.91,27.98,27.9,27.98,18400.0,26.6236,26.6904,26.6141,26.6904,18400.0
2013-10-03 12:30:00,27.98,28.0,27.96,27.99,17000.0,26.6904,26.7095,26.6713,26.6999,17000.0
2013-10-03 12:35:00,27.99,27.99,27.98,27.99,10200.0,26.6999,26.6999,26.6904,26.6999,10200.0
2013-10-03 12:40:00,27.98,27.99,27.97,27.98,20200.0,26.6904,26.6999,26.6809,26.6904,20200.0
2013-10-03 12:45:00,27.99,28.11,27.98,28.11,60800.0,26.6999,26.8144,26.6904,26.8144,60800.0
2013-10-03 12:50:00,28.11,28.11,28.03,28.07,29200.0,26.8144,26.8144,26.7381,26.7763,29200.0
2013-10-03 12:55:00,28.08,28.14,28.07,28.11,19000.0,26.7858,26.843,26.7763,26.8144,19000.0
2013-10-03 13:00:00,28.11,28.11,28.03,28.04,23600.0,26.8144,26.8144,26.7381,26.7476,23600.0
2013-10-03 13:05:00,28.04,28.13,28.03,28.11,20200.0,26.7476,26.8335,26.7381,26.8144,20200.0
2013-10-03 13:10:00,28.13,28.16,28.07,28.08,46800.0,26.8335,26.8621,26.7763,26.7858,46800.0
2013-10-03 13:15:00,28.08,28.11,28.06,28.07,34600.0,26.7858,26.8144,26.7667,26.7763,34600.0
2013-10-03 13:20:00,28.08,28.14,28.07,28.14,24400.0,26.7858,26.843,26.7763,26.843,24400.0
2013-10-03 13:25:00,28.14,28.2,28.13,28.2,26000.0,26.843,26.9003,26.8335,26.9003,26000.0
2013-10-03 13:30:00,28.2,28.24,28.18,28.22,36800.0,26.9003,26.9384,26.8812,26.9193,36800.0
2013-10-03 13:35:00,28.22,28.24,28.2,28.22,36400.0,26.9193,26.9384,26.9003,26.9193,36400.0
2013-10-03 13:40:00,28.21,28.28,28.21,28.24,21200.0,26.9098,26.9766,26.9098,26.9384,21200.0
2013-10-03 13:45:00,28.23,28.26,28.23,28.26,14000.0,26.9289,26.9575,26.9289,26.9575,14000.0
2013-10-03 13:50:00,28.25,28.26,28.16,28.17,87200.0,26.948,26.9575,26.8621,26.8716,87200.0
2013-10-03 13:55:00,28.16,28.28,28.16,28.23,55000.0,26.8621,26.9766,26.8621,26.9289,55000.0
2013-10-03 14:00:00,28.23,28.25,28.22,28.24,15800.0,26.9289,26.948,26.9193,26.9384,15800.0
2013-10-03 14:05:00,28.24,28.25,28.18,28.2,17600.0,26.9384,26.948,26.8812,26.9003,17600.0
2013-10-03 14:10:00,28.21,28.25,28.19,28.23,17400.0,26.9098,26.948,26.8907,26.9289,17400.0
2013-10-03 14:15:00,28.25,28.31,28.25,28.27,41200.0,26.948,27.0052,26.948,26.967,41200.0
2013-10-03 14:20:00,28.27,28.27,28.12,28.13,32400.0,26.967,26.967,26.824,26.8335,32400.0
2013-10-03 14:25:00,28.14,28.25,28.13,28.24,18600.0,26.843,26.948,26.8335,26.9384,18600.0
2013-10-03 14:30:00,28.26,28.28,28.17,28.19,34800.0,26.9575,26.9766,26.8716,26.8907,34800.0
2013-10-03 14:35:00,28.16,28.2,28.16,28.18,15800.0,26.8621,26.9003,26.8621,26.8812,15800.0
2013-10-03 14:40:00,28.17,28.25,28.17,28.24,14400.0,26.8716,26.948,26.8716,26.9384,14400.0
2013-10-03 14:45:00,28.24,28.26,28.2,28.24,44000.0,26.9384,26.9575,26.9003,26.9384,44000.0
2013-10-03 14:50:00,28.24,28.34,28.24,28.33,39000.0,26.9384,27.0338,26.9384,27.0243,39000.0
2013-10-03 14:55:00,28.32,28.35,28.29,28.33,51800.0,27.0147,27.0434,26.9861,27.0243,51800.0
2013-10-03 15:00:00,28.32,28.33,28.23,28.24,34200.0,27.0147,27.0243,26.9289,26.9384,34200.0
2013-10-03 15:05:00,28.24,28.29,28.23,28.26,39600.0,26.9384,26.9861,26.9289,26.9575,39600.0
2013-10-03 15:10:00,28.27,28.32,28.27,28.31,39800.0,26.967,27.0147,26.967,27.0052,39800.0
2013-10-03 15:15:00,28.31,28.35,28.27,28.33,55800.0,27.0052,27.0434,26.967,27.0243,55800.0
2013-10-03 15:20:00,28.33,28.4,28.33,28.39,75600.0,27.0243,27.091,27.0243,27.0815,75600.0
2013-10-03 15:25:00,28.39,28.49,28.39,28.49,91800.0,27.0815,27.1769,27.0815,27.1769,91800.0
2013-10-03 15:30:00,28.49,28.54,28.44,28.54,111600.0,27.1769,27.2246,27.1292,27.2246,111600.0
2013-10-03 15:35:00,28.52,28.56,28.5,28.5,75800.0,27.2055,27.2437,27.1864,27.1864,75800.0
2013-10-03 15:40:00,28.5,28.52,28.5,28.5,63800.0,27.1864,27.2055,27.1864,27.1864,63800.0
2013-10-03 15:45:00,28.5,28.54,28.43,28.5,126200.0,27.1864,27.2246,27.1197,27.1864,126200.0
2013-10-03 15:50:00,28.5,28.53,28.5,28.52,115200.0,27.1864,27.2151,27.1864,27.2055,115200.0
2013-10-03 15:55:00,28.52,28.52,28.48,28.51,161800.0,27.2055,27.2055,27.1674,27.196,161800.0
2013-10-04 09:30:00,28.47,28.54,28.41,28.51,46200.0,27.1578,27.2246,27.1006,27.196,46200.0
2013-10-04 09:35:00,28.52,28.54,28.42,28.45,35200.0,27.2055,27.2246,27.1101,27.1387,35200.0
2013-10-04 09:40:00,28.42,28.42,28.33,28.33,25200.0,27.1101,27.1101,27.0243,27.0243,25200.0
2013-10-04 09:45:00,28.35,28.44,28.35,28.39,29600.0,27.0434,27.1292,27.0434,27.0815,29600.0
2013-10-04 09:50:00,28.39,28.48,28.38,28.39,24800.0,27.0815,27.1674,27.072,27.0815,24800.0
2013-10-04 09:55:00,28.4,28.44,28.35,28.37,43000.0,27.091,27.1292,27.0434,27.0624,43000.0
2013-10-04 10:00:00,28.36,28.45,28.36,28.39,21200.0,27.0529,27.1387,27.0529,27.0815,21200.0
2013-10-04 10:05:00,28.38,28.44,28.38,28.4,12800.0,27.072,27.1292,27.072,27.091,12800.0
2013-10-04 10:10:00,28.4,28.42,28.36,28.38,19200.0,27.091,27.1101,27.0529,27.072,19200.0
2013-10-04 10:15:00,28.39,28.4,28.32,28.32,12800.0,27.0815,27.091,27.0147,27.0147,12800.0
2013-10-04 10:20:00,28.33,28.35,28.29,28.33,17600.0,27.0243,27.0434,26.9861,27.0243,17600.0
2013-10-04 10:25:00,28.33,28.35,28.32,28.33,11600.0,27.0243,27.0434,27.0147,27.0243,11600.0
2013-10-04 10:30:00,28.32,28.36,28.29,28.31,29400.0,27.0147,27.0529,26.9861,27.0052,29400.0
2013-10-04 10:35:00,28.31,28.35,28.29,28.31,26200.0,27.0052,27.0434,26.9861,27.0052,26200.0
2013-10-04 10:40:00,28.28,28.3,28.25,28.28,45800.0,26.9766,26.9957,26.948,26.9766,45800.0
2013-10-04 10:45:00,28.28,28.3,28.27,28.3,25800.0,26.9766,26.9957,26.967,26.9957,25800.0
2013-10-04 10:50:00,28.3,28.31,28.28,28.3,42800.0,26.9957,27.0052,26.9766,26.9957,42800.0
2013-10-04 10:55:00,28.3,28.34,28.29,28.31,18800.0,26.9957,27.0338,26.9861,27.0052,18800.0
2013-10-04 11:00:00,28.31,28.32,28.28,28.3,16000.0,27.0052,27.0147,26.9766,26.9957,16000.0
2013-10-04 11:05:00,28.3,28.34,28.27,28.29,12600.0,26.9957,27.0338,26.967,26.9861,12600.0
2013-10-04 11:10:00,28.3,28.33,28.3,28.32,15800.0,26.9957,27.0243,26.9957,27.0147,15800.0
2013-10-04 11:15:00,28.32,28.35,28.32,28.33,17000.0,27.0147,27.0434,27.0147,27.0243,17000.0
2013-10-04 11:20:00,28.35,28.35,28.32,28.32,8200.0,27.0434,27.0434,27.0147,27.0147,8200.0
2013-10-04 11:25:00,28.34,28.34,28.3,28.33,14800.0,27.0338,27.0338,26.9957,27.0243,14800.0
2013-10-04 11:30:00,28.33,28.33,28.29,28.3,8800.0,27.0243,27.0243,26.9861,26.9957,8800.0
2013-10-04 11:35:00,28.29,28.31,28.26,28.27,6600.0,26.9861,27.0052,26.9575,26.967,6600.0
2013-10-04 11:40:00,28.27,28.3,28.27,28.28,8200.0,26.967,26.9957,26.967,26.9766,8200.0
2013-10-04 11:45:00,28.28,28.32,28.27,28.32,20800.0,26.9766,27.0147,26.967,27.0147,20800.0
2013-10-04 11:50:00,28.32,28.33,28.32,28.33,7800.0,27.0147,27.0243,27.0147,27.0243,7800.0
2013-10-04 11:55:00,28.32,28.33,28.28,28.33,10800.0,27.0147,27.0243,26.9766,27.0243,10800.0
2013-10-04 12:00:00,28.32,28.34,28.3,28.31,12600.0,27.0147,27.0338,26.9957,27.0052,12600.0
2013-10-04 12:05:00,28.3,28.34,28.29,28.31,10600.0,26.9957,27.0338,26.9861,27.0052,10600.0
2013-10-04 12:10:00,28.34,28.34,28.31,28.34,11000.0,27.0338,27.0338,27.0052,27.0338,11000.0
2013-10-04 12:15:00,28.35,28.4,28.35,28.4,16600.0,27.0434,27.091,27.0434,27.091,16600.0
2013-10-04 12:20:00,28.4,28.42,28.39,28.39,14800.0,27.091,27.1101,27.0815,27.0815,14800.0
2013-10-04 12:25:00,28.39,28.45,28.39,28.43,9000.0,27.0815,27.1387,27.0815,27.1197,9000.0
2013-10-04 12:30:00,28.42,28.42,28.38,28.41,10800.0,27.1101,27.1101,27.072,27.1006,10800.0
2013-10-04 12:35:00,28.41,28.43,28.41,28.41,7800.0,27.1006,27.1197,27.1006,27.1006,7800.0
2013-10-04 12:40:00,28.41,28.43,28.4,28.41,7000.0,27.1006,27.1197,27.091,27.1006,7000.0
2013-10-04 12:45:00,28.4,28.41,28.38,28.4,7000.0,27.091,27.1006,27.072,27.091,7000.0
2013-10-04 12:50:00,28.39,28.4,28.36,28.36,8000.0,27.0815,27.091,27.0529,27.0529,8000.0
2013-10-04 12:55:00,28.36,28.38,28.35,28.36,18000.0,27.0529,27.072,27.0434,27.0529,18000.0
2013-10-04 13:00:00,28.38,28.38,28.34,28.36,16200.0,27.072,27.072,27.0338,27.0529,16200.0
2013-10-04 13:05:00,28.36,28.38,28.32,28.36,48000.0,27.0529,27.072,27.0147,27.0529,48000.0
2013-10-04 13:10:00,28.36,28.41,28.35,28.41,28800.0,27.0529,27.1006,27.0434,27.1006,28800.0
2013-10-04 13:15:00,28.4,28.43,28.39,28.43,23800.0,27.091,27.1197,27.0815,27.1197,23800.0
2013-10-04 13:20:00,28.43,28.46,28.43,28.43,26800.0,27.1197,27.1483,27.1197,27.1197,26800.0
2013-10-04 13:25:00,28.43,28.49,28.43,28.49,14000.0,27.1197,27.1769,27.1197,27.1769,14000.0
2013-10-04 13:30:00,28.48,28.51,28.46,28.49,30800.0,27.1674,27.196,27.1483,27.1769,30800.0
2013-10-04 13:35:00,28.49,28.53,28.49,28.52,31000.0,27.1769,27.2151,27.1769,27.2055,31000.0
2013-10-04 13:40:00,28.52,28.53,28.5,28.51,15800.0,27.2055,27.2151,27.1864,27.196,15800.0
2013-10-04 13:45:00,28.52,28.55,28.52,28.53,24000.0,27.2055,27.2341,27.2055,27.2151,24000.0
2013-10-04 13:50:00,28.53,28.55,28.51,28.52,25000.0,27.2151,27.2341,27.196,27.2055,25000.0
2013-10-04 13:55:00,28.52,28.52,28.49,28.49,14800.0,27.2055,27.2055,27.1769,27.1769,14800.0
2013-10-04 14:00:00,28.5,28.54,28.5,28.5,30800.0,27.1864,27.2246,27.1864,27.1864,30800.0
2013-10-04 14:05:00,28.5,28.5,28.45,28.47,21600.0,27.1864,27.1864,27.1387,27.1578,21600.0
2013-10-04 14:10:00,28.47,28.48,28.45,28.46,13600.0,27.1578,27.1674,27.1387,27.1483,13600.0
2013-10-04 14:15:00,28.46,28.5,28.46,28.47,12600.0,27.1483,27.1864,27.1483,27.1578,12600.0
2013-10-04 14:20:00,28.47,28.5,28.46,28.5,18200.0,27.1578,27.1864,27.1483,27.1864,18200.0
2013-10-04 14:25:00,28.5,28.53,28.5,28.52,8800.0,27.1864,27.2151,27.1864,27.2055,8800.0
2013-10-04 14:30:00,28.51,28.52,28.49,28.5,21400.0,27.196,27.2055,27.1769,27.1864,21400.0
2013-10-04 14:35:00,28.5,28.52,28.49,28.5,8400.0,27.1864,27.2055,27.1769,27.1864,8400.0
2013-10-04 14:40:00,28.52,28.52,28.47,28.47,19000.0,27.2055,27.2055,27.1578,27.1578,19000.0
2013-10-04 14:45:00,28.47,28.52,28.47,28.51,15600.0,27.1578,27.2055,27.1578,27.196,15600.0
2013-10-04 14:50:00,28.51,28.51,28.49,28.51,20200.0,27.196,27.196,27.1769,27.196,20200.0
2013-10-04 14:55:00,28.52,28.52,28.46,28.46,21200.0,27.2055,27.2055,27.1483,27.1483,21200.0
2013-10-04 15:00:00,28.47,28.5,28.41,28.45,42200.0,27.1578,27.1864,27.1006,27.1387,42200.0
2013-10-04 15:05:00,28.44,28.46,28.43,28.46,16600.0,27.1292,27.1483,27.1197,27.1483,16600.0
2013-10-04 15:10:00,28.46,28.47,28.43,28.43,23800.0,27.1483,27.1578,27.1197,27.1197,23800.0
2013-10-04 15:15:00,28.43,28.45,28.41,28.43,35400.0,27.1197,27.1387,27.1006,27.1197,35400.0
2013-10-04 15:20:00,28.43,28.46,28.43,28.46,17200.0,27.1197,27.1483,27.1197,27.1483,17200.0
2013-10-04 15:25:00,28.46,28.46,28.42,28.44,22800.0,27.1483,27.1483,27.1101,27.1292,22800.0
2013-10-04 15:30:00,28.44,28.45,28.38,28.42,46400.0,27.1292,27.1387,27.072,27.1101,46400.0
2013-10-04 15:35:00,28.42,28.43,28.4,28.41,22800.0,27.1101,27.1197,27.091,27.1006,22800.0
2013-10-04 15:40:00,28.41,28.43,28.4,28.4,39400.0,27.1006,27.1197,27.091,27.091,39400.0
2013-10-04 15:45:00,28.4,28.43,28.38,28.43,46400.0,27.091,27.1197,27.072,27.1197,46400.0
2013-10-04 15:50:00,28.43,28.45,28.4,28.45,65800.0,27.1197,27.1387,27.091,27.1387,65800.0
2013-10-04 15:55:00,28.44,28.47,28.44,28.46,121000.0,27.1292,27.1578,27.1292,27.1483,121000.0
2013-10-07 09:30:00,27.98,28.13,27.94,28.02,78000.0,26.6904,26.8335,26.6522,26.7286,78000.0
2013-10-07 09:35:00,28.01,28.1,28.0,28.06,47200.0,26.719,26.8049,26.7095,26.7667,47200.0
2013-10-07 09:40:00,28.05,28.05,27.93,27.96,69600.0,26.7572,26.7572,26.6427,26.6713,69600.0
2013-10-07 09:45:00,27.96,28.02,27.93,27.93,51400.0,26.6713,26.7286,26.6427,26.6427,51400.0
2013-10-07 09:50:00,27.93,27.97,27.84,27.92,65000.0,26.6427,26.6809,26.5569,26.6332,65000.0
2013-10-07 09:55:00,27.91,27.93,27.85,27.88,26600.0,26.6236,26.6427,26.5664,26.595,26600.0
2013-10-07 10:00:00,27.86,27.97,27.83,27.96,36000.0,26.5759,26.6809,26.5473,26.6713,36000.0
2013-10-07 10:05:00,27.97,28.01,27.95,28.0,48000.0,26.6809,26.719,26.6618,26.7095,48000.0
2013-10-07 10:10:00,28.0,28.08,27.99,28.05,61200.0,26.7095,26.7858,26.6999,26.7572,61200.0
2013-10-07 10:15:00,28.09,28.15,28.07,28.12,19000.0,26.7953,26.8526,26.7763,26.824,19000.0
2013-10-07 10:20:00,28.12,28.22,28.1,28.1,32800.0,26.824,26.9193,26.8049,26.8049,32800.0
2013-10-07 10:25:00,28.1,28.1,28.03,28.06,16200.0,26.8049,26.8049,26.7381,26.7667,16200.0
2013-10-07 10:30:00,28.06,28.12,28.05,28.06,23800.0,26.7667,26.824,26.7572,26.7667,23800.0
2013-10-07 10:35:00,28.07,28.08,28.05,28.06,22000.0,26.7763,26.7858,26.7572,26.7667,22000.0
2013-10-07 10:40:00,28.06,28.06,28.0,28.03,13600.0,26.7667,26.7667,26.7095,26.7381,13600.0
2013-10-07 10:45:00,28.01,28.12,28.01,28.07,22000.0,26.719,26.824,26.719,26.7763,22000.0
2013-10-07 10:50:00,28.06,28.09,28.05,28.06,24200.0,26.7667,26.7953,26.7572,26.7667,24200.0
2013-10-07 10:55:00,28.05,28.06,27.97,27.97,55600.0,26.7572,26.7667,26.6809,26.6809,55600.0
2013-10-07 11:00:00,27.97,27.97,27.88,27.91,22800.0,26.6809,26.6809,26.595,26.6236,22800.0
2013-10-07 11:05:00,27.91,27.93,27.88,27.89,25800.0,26.6236,26.6427,26.595,26.6046,25800.0
2013-10-07 11:10:00,27.88,27.89,27.82,27.83,39400.0,26.595,26.6046,26.5378,26.5473,39400.0
2013-10-07 11:15:00,27.81,27.82,27.71,27.74,52400.0,26.5282,26.5378,26.4328,26.4615,52400.0
2013-10-07 11:20:00,27.71,27.71,27.63,27.64,40600.0,26.4328,26.4328,26.3565,26.3661,40600.0
2013-10-07 11:25:00,27.64,27.66,27.6,27.64,29000.0,26.3661,26.3852,26.3279,26.3661,29000.0
2013-10-07 11:30:00,27.63,27.74,27.58,27.74,34600.0,26.3565,26.4615,26.3088,26.4615,34600.0
2013-10-07 11:35:00,27.72,27.72,27.67,27.68,27800.0,26.4424,26.4424,26.3947,26.4042,27800.0
2013-10-07 11:40:00,27.68,27.78,27.68,27.72,20200.0,26.4042,26.4996,26.4042,26.4424,20200.0
2013-10-07 11:45:00,27.71,27.72,27.67,27.69,20000.0,26.4328,26.4424,26.3947,26.4138,20000.0
2013-10-07 11:50:00,27.69,27.75,27.68,27.68,30800.0,26.4138,26.471,26.4042,26.4042,30800.0
2013-10-07 11:55:00,27.7,27.7,27.67,27.68,20000.0,26.4233,26.4233,26.3947,26.4042,20000.0
2013-10-07 12:00:00,27.68,27.7,27.68,27.69,19600.0,26.4042,26.4233,26.4042,26.4138,19600.0
2013-10-07 12:05:00,27.7,27.72,27.65,27.65,29200.0,26.4233,26.4424,26.3756,26.3756,29200.0
2013-10-07 12:10:00,27.65,27.68,27.63,27.63,18800.0,26.3756,26.4042,26.3565,26.3565,18800.0
2013-10-07 12:15:00,27.62,27.62,27.58,27.59,26200.0,26.347,26.347,26.3088,26.3184,26200.0
2013-10-07 12:20:00,27.59,27.62,27.55,27.57,25200.0,26.3184,26.347,26.2802,26.2993,25200.0
2013-10-07 12:25:00,27.57,27.57,27.53,27.56,21200.0,26.2993,26.2993,26.2611,26.2898,21200.0
2013-10-07 12:30:00,27.55,27.57,27.53,27.56,16400.0,26.2802,26.2993,26.2611,26.2898,16400.0
2013-10-07 12:35:00,27.56,27.61,27.55,27.61,26000.0,26.2898,26.3375,26.2802,26.3375,26000.0
2013-10-07 12:40:00,27.6,27.63,27.57,27.57,33000.0,26.3279,26.3565,26.2993,26.2993,33000.0
2013-10-07 12:45:00,27.58,27.6,27.56,27.56,18600.0,26.3088,26.3279,26.2898,26.2898,18600.0
2013-10-07 12:50:00,27.57,27.59,27.55,27.55,12600.0,26.2993,26.3184,26.2802,26.2802,12600.0
2013-10-07 12:55:00,27.55,27.57,27.53,27.53,34200.0,26.2802,26.2993,26.2611,26.2611,34200.0
2013-10-07 13:00:00,27.53,27.55,27.4,27.5,74600.0,26.2611,26.2802,26.1371,26.2325,74600.0
2013-10-07 13:05:00,27.5,27.5,27.42,27.43,30000.0,26.2325,26.2325,26.1562,26.1658,30000.0
2013-10-07 13:10:00,27.43,27.53,27.43,27.52,23000.0,26.1658,26.2611,26.1658,26.2516,23000.0
2013-10-07 13:15:00,27.52,27.55,27.52,27.53,26600.0,26.2516,26.2802,26.2516,26.2611,26600.0
2013-10-07 13:20:00,27.53,27.55,27.52,27.52,11800.0,26.2611,26.2802,26.2516,26.2516,11800.0
2013-10-07 13:25:00,27.52,27.55,27.51,27.55,14600.0,26.2516,26.2802,26.2421,26.2802,14600.0
2013-10-07 13:30:00,27.55,27.58,27.55,27.57,24000.0,26.2802,26.3088,26.2802,26.2993,24000.0
2013-10-07 13:35:00,27.57,27.57,27.52,27.53,24000.0,26.2993,26.2993,26.2516,26.2611,24000.0
2013-10-07 13:40:00,27.53,27.55,27.53,27.55,15600.0,26.2611,26.2802,26.2611,26.2802,15600.0
2013-10-07 13:45:00,27.55,27.58,27.54,27.54,15600.0,26.2802,26.3088,26.2707,26.2707,15600.0
2013-10-07 13:50:00,27.55,27.57,27.55,27.55,15200.0,26.2802,26.2993,26.2802,26.2802,15200.0
2013-10-07 13:55:00,27.55,27.56,27.54,27.56,22400.0,26.2802,26.2898,26.2707,26.2898,22400.0
2013-10-07 14:00:00,27.55,27.58,27.51,27.53,40000.0,26.2802,26.3088,26.2421,26.2611,40000.0
2013-10-07 14:05:00,27.53,27.55,27.5,27.52,17800.0,26.2611,26.2802,26.2325,26.2516,17800.0
2013-10-07 14:10:00,27.52,27.55,27.48,27.48,43000.0,26.2516,26.2802,26.2134,26.2134,43000.0
2013-10-07 14:15:00,27.49,27.5,27.43,27.45,27800.0,26.223,26.2325,26.1658,26.1848,27800.0
2013-10-07 14:20:00,27.43,27.49,27.43,27.49,28600.0,26.1658,26.223,26.1658,26.223,28600.0
2013-10-07 14:25:00,27.49,27.49,27.43,27.44,21600.0,26.223,26.223,26.1658,26.1753,21600.0
2013-10-07 14:30:00,27.44,27.46,27.42,27.43,27600.0,26.1753,26.1944,26.1562,26.1658,27600.0
2013-10-07 14:35:00,27.43,27.49,27.43,27.43,24600.0,26.1658,26.223,26.1658,26.1658,24600.0
2013-10-07 14:40:00,27.43,27.46,27.42,27.42,28000.0,26.1658,26.1944,26.1562,26.1562,28000.0
2013-10-07 14:45:00,27.43,27.47,27.42,27.46,19600.0,26.1658,26.2039,26.1562,26.1944,19600.0
2013-10-07 14:50:00,27.46,27.46,27.43,27.43,33400.0,26.1944,26.1944,26.1658,26.1658,33400.0
2013-10-07 14:55:00,27.44,27.44,27.39,27.41,42000.0,26.1753,26.1753,26.1276,26.1467,42000.0
2013-10-07 15:00:00,27.42,27.43,27.41,27.43,43800.0,26.1562,26.1658,26.1467,26.1658,43800.0
2013-10-07 15:05:00,27.41,27.43,27.41,27.41,31000.0,26.1467,26.1658,26.1467,26.1467,31000.0
2013-10-07 15:10:00,27.41,27.43,27.41,27.42,23800.0,26.1467,26.1658,26.1467,26.1562,23800.0
2013-10-07 15:15:00,27.42,27.43,27.39,27.4,33400.0,26.1562,26.1658,26.1276,26.1371,33400.0
2013-10-07 15:20:00,27.4,27.43,27.38,27.39,40600.0,26.1371,26.1658,26.1181,26.1276,40600.0
2013-10-07 15:25:00,27.39,27.42,27.39,27.42,33800.0,26.1276,26.1562,26.1276,26.1562,33800.0
2013-10-07 15:30:00,27.43,27.48,27.39,27.45,64800.0,26.1658,26.2134,26.1276,26.1848,64800.0
2013-10-07 15:35:00,27.45,27.46,27.41,27.45,70400.0,26.1848,26.1944,26.1467,26.1848,70400.0
2013-10-07 15:40:00,27.45,27.45,27.41,27.42,54800.0,26.1848,26.1848,26.1467,26.1562,54800.0
2013-10-07 15:45:00,27.42,27.46,27.41,27.46,101600.0,26.1562,26.1944,26.1467,26.1944,101600.0
2013-10-07 15:50:00,27.46,27.48,27.43,27.46,68600.0,26.1944,26.2134,26.1658,26.1944,68600.0
2013-10-07 15:55:00,27.46,27.46,27.41,27.41,93400.0,26.1944,26.1944,26.1467,26.1467,93400.0
2013-10-08 09:30:00,27.47,27.48,27.18,27.46,27800.0,26.2039,26.2134,25.9273,26.1944,27800.0
2013-10-08 09:35:00,27.46,27.48,27.43,27.48,13000.0,26.1944,26.2134,26.1658,26.2134,13000.0
2013-10-08 09:40:00,27.48,27.56,27.45,27.56,25000.0,26.2134,26.2898,26.1848,26.2898,25000.0
2013-10-08 09:45:00,27.57,27.62,27.56,27.59,42800.0,26.2993,26.347,26.2898,26.3184,42800.0
2013-10-08 09:50:00,27.57,27.59,27.56,27.57,20400.0,26.2993,26.3184,26.2898,26.2993,20400.0
2013-10-08 09:55:00,27.57,27.67,27.57,27.59,35400.0,26.2993,26.3947,26.2993,26.3184,35400.0
2013-10-08 10:00:00,27.61,27.61,27.53,27.53,36800.0,26.3375,26.3375,26.2611,26.2611,36800.0
2013-10-08 10:05:00,27.53,27.53,27.45,27.48,13200.0,26.2611,26.2611,26.1848,26.2134,13200.0
2013-10-08 10:10:00,27.47,27.48,27.45,27.45,17200.0,26.2039,26.2134,26.1848,26.1848,17200.0
2013-10-08 10:15:00,27.43,27.45,27.41,27.43,13200.0,26.1658,26.1848,26.1467,26.1658,13200.0
2013-10-08 10:20:00,27.45,27.45,27.42,27.42,20000.0,26.1848,26.1848,26.1562,26.1562,20000.0
2013-10-08 10:25:00,27.42,27.43,27.38,27.39,29600.0,26.1562,26.1658,26.1181,26.1276,29600.0
2013-10-08 10:30:00,27.39,27.4,27.39,27.39,7800.0,26.1276,26.1371,26.1276,26.1276,7800.0
2013-10-08 10:35:00,27.39,27.4,27.36,27.36,10600.0,26.1276,26.1371,26.099,26.099,10600.0
2013-10-08 10:40:00,27.36,27.39,27.36,27.37,10200.0,26.099,26.1276,26.099,26.1085,10200.0
2013-10-08 10:45:00,27.38,27.38,27.27,27.27,16000.0,26.1181,26.1181,26.0131,26.0131,16000.0
2013-10-08 10:50:00,27.27,27.27,27.24,27.24,28600.0,26.0131,26.0131,25.9845,25.9845,28600.0
2013-10-08 10:55:00,27.23,27.24,27.21,27.22,11600.0,25.975,25.9845,25.9559,25.9654,11600.0
2013-10-08 11:00:00,27.22,27.23,27.16,27.17,14800.0,25.9654,25.975,25.9082,25.9177,14800.0
2013-10-08 11:05:00,27.17,27.22,27.14,27.17,22600.0,25.9177,25.9654,25.8891,25.9177,22600.0
2013-10-08 11:10:00,27.17,27.2,27.15,27.2,15000.0,25.9177,25.9464,25.8987,25.9464,15000.0
2013-10-08 11:15:00,27.2,27.21,27.16,27.19,15600.0,25.9464,25.9559,25.9082,25.9368,15600.0
2013-10-08 11:20:00,27.2,27.21,27.2,27.2,6000.0,25.9464,25.9559,25.9464,25.9464,6000.0
2013-10-08 11:25:00,27.2,27.21,27.11,27.14,19600.0,25.9464,25.9559,25.8605,25.8891,19600.0
2013-10-08 11:30:00,27.14,27.15,27.09,27.1,17000.0,25.8891,25.8987,25.8414,25.851,17000.0
2013-10-08 11:35:00,27.09,27.13,27.07,27.07,17000.0,25.8414,25.8796,25.8223,25.8223,17000.0
2013-10-08 11:40:00,27.07,27.09,27.05,27.05,11800.0,25.8223,25.8414,25.8033,25.8033,11800.0
2013-10-08 11:45:00,27.06,27.07,27.02,27.04,54800.0,25.8128,25.8223,25.7747,25.7937,54800.0
2013-10-08 11:50:00,27.03,27.08,27.03,27.08,10200.0,25.7842,25.8319,25.7842,25.8319,10200.0
2013-10-08 11:55:00,27.05,27.08,27.05,27.06,10400.0,25.8033,25.8319,25.8033,25.8128,10400.0
2013-10-08 12:00:00,27.06,27.07,27.02,27.07,17000.0,25.8128,25.8223,25.7747,25.8223,17000.0
2013-10-08 12:05:00,27.07,27.07,27.05,27.06,13400.0,25.8223,25.8223,25.8033,25.8128,13400.0
2013-10-08 12:10:00,27.08,27.08,27.06,27.07,10000.0,25.8319,25.8319,25.8128,25.8223,10000.0
2013-10-08 12:15:00,27.07,27.07,27.05,27.05,11800.0,25.8223,25.8223,25.8033,25.8033,11800.0
2013-10-08 12:20:00,27.05,27.05,27.03,27.04,8000.0,25.8033,25.8033,25.7842,25.7937,8000.0
2013-10-08 12:25:00,27.04,27.07,27.03,27.05,18800.0,25.7937,25.8223,25.7842,25.8033,18800.0
2013-10-08 12:30:00,27.04,27.05,27.0,27.0,14200.0,25.7937,25.8033,25.7556,25.7556,14200.0
2013-10-08 12:35:00,27.01,27.04,27.0,27.04,11000.0,25.7651,25.7937,25.7556,25.7937,11000.0
2013-10-08 12:40:00,27.05,27.06,27.04,27.06,10400.0,25.8033,25.8128,25.7937,25.8128,10400.0
2013-10-08 12:45:00,27.05,27.07,27.05,27.06,11000.0,25.8033,25.8223,25.8033,25.8128,11000.0
2013-10-08 12:50:00,27.05,27.06,27.03,27.03,7600.0,25.8033,25.8128,25.7842,25.7842,7600.0
2013-10-08 12:55:00,27.03,27.05,27.03,27.05,10200.0,25.7842,25.8033,25.7842,25.8033,10200.0
2013-10-08 13:00:00,27.05,27.07,27.03,27.03,57000.0,25.8033,25.8223,25.7842,25.7842,57000.0
2013-10-08 13:05:00,27.03,27.04,26.98,26.99,77000.0,25.7842,25.7937,25.7365,25.746,77000.0
2013-10-08 13:10:00,27.0,27.01,26.99,27.0,14200.0,25.7556,25.7651,25.746,25.7556,14200.0
2013-10-08 13:15:00,27.0,27.0,26.98,26.98,10400.0,25.7556,25.7556,25.7365,25.7365,10400.0
2013-10-08 13:20:00,26.97,27.0,26.97,26.98,22000.0,25.727,25.7556,25.727,25.7365,22000.0
2013-10-08 13:25:00,26.99,27.02,26.98,27.0,31000.0,25.746,25.7747,25.7365,25.7556,31000.0
2013-10-08 13:30:00,27.0,27.01,26.99,27.0,19800.0,25.7556,25.7651,25.746,25.7556,19800.0
2013-10-08 13:35:00,27.0,27.0,27.0,27.0,5200.0,25.7556,25.7556,25.7556,25.7556,5200.0
2013-10-08 13:40:00,26.98,27.0,26.98,26.99,15000.0,25.7365,25.7556,25.7365,25.746,15000.0
2013-10-08 13:45:00,26.99,27.0,26.98,26.98,16200.0,25.746,25.7556,25.7365,25.7365,16200.0
2013-10-08 13:50:00,26.98,26.98,26.95,26.95,35600.0,25.7365,25.7365,25.7079,25.7079,35600.0
2013-10-08 13:55:00,26.95,26.96,26.91,26.91,19600.0,25.7079,25.7174,25.6697,25.6697,19600.0
2013-10-08 14:00:00,26.91,26.91,26.89,26.9,34800.0,25.6697,25.6697,25.6506,25.6602,34800.0
2013-10-08 14:05:00,26.9,26.9,26.84,26.85,39400.0,25.6602,25.6602,25.6029,25.6125,39400.0
2013-10-08 14:10:00,26.86,26.86,26.83,26.83,24800.0,25.622,25.622,25.5934,25.5934,24800.0
2013-10-08 14:15:00,26.84,26.85,26.79,26.8,62600.0,25.6029,25.6125,25.5553,25.5648,62600.0
2013-10-08 14:20:00,26.8,26.8,26.75,26.76,76600.0,25.5648,25.5648,25.5171,25.5266,76600.0
2013-10-08 14:25:00,26.77,26.78,26.74,26.74,47800.0,25.5362,25.5457,25.5076,25.5076,47800.0
2013-10-08 14:30:00,26.74,26.75,26.72,26.72,78800.0,25.5076,25.5171,25.4885,25.4885,78800.0
2013-10-08 14:35:00,26.73,26.75,26.73,26.74,26400.0,25.498,25.5171,25.498,25.5076,26400.0
2013-10-08 14:40:00,26.74,26.75,26.7,26.71,36600.0,25.5076,25.5171,25.4694,25.4789,36600.0
2013-10-08 14:45:00,26.71,26.71,26.66,26.67,109400.0,25.4789,25.4789,25.4312,25.4408,109400.0
2013-10-08 14:50:00,26.67,26.67,26.63,26.65,69800.0,25.4408,25.4408,25.4026,25.4217,69800.0
2013-10-08 14:55:00,26.65,26.67,26.61,26.64,138400.0,25.4217,25.4408,25.3835,25.4122,138400.0
2013-10-08 15:00:00,26.65,26.75,26.64,26.75,109000.0,25.4217,25.5171,25.4122,25.5171,109000.0
2013-10-08 15:05:00,26.75,26.77,26.74,26.75,42600.0,25.5171,25.5362,25.5076,25.5171,42600.0
2013-10-08 15:10:00,26.75,26.78,26.74,26.75,59000.0,25.5171,25.5457,25.5076,25.5171,59000.0
2013-10-08 15:15:00,26.75,26.78,26.75,26.77,21800.0,25.5171,25.5457,25.5171,25.5362,21800.0
2013-10-08 15:20:00,26.77,26.85,26.77,26.84,28600.0,25.5362,25.6125,25.5362,25.6029,28600.0
2013-10-08 15:25:00,26.85,26.86,26.8,26.85,24400.0,25.6125,25.622,25.5648,25.6125,24400.0
2013-10-08 15:30:00,26.85,26.86,26.81,26.83,25800.0,25.6125,25.622,25.5743,25.5934,25800.0
2013-10-08 15:35:00,26.83,26.86,26.83,26.85,29400.0,25.5934,25.622,25.5934,25.6125,29400.0
2013-10-08 15:40:00,26.84,26.85,26.81,26.82,38400.0,25.6029,25.6125,25.5743,25.5839,38400.0
2013-10-08 15:45:00,26.83,26.88,26.83,26.88,79600.0,25.5934,25.6411,25.5934,25.6411,79600.0
2013-10-08 15:50:00,26.88,26.89,26.86,26.88,137200.0,25.6411,25.6506,25.622,25.6411,137200.0
2013-10-08 15:55:00,26.88,26.89,26.86,26.87,117200.0,25.6411,25.6506,25.622,25.6316,117200.0
2013-10-09 09:30:00,27.27,27.29,27.03,27.03,51200.0,26.0131,26.0322,25.7842,25.7842,51200.0
2013-10-09 09:35:00,27.08,27.21,27.06,27.1,28000.0,25.8319,25.9559,25.8128,25.851,28000.0
2013-10-09 09:40:00,27.08,27.12,27.0,27.0,23800.0,25.8319,25.87,25.7556,25.7556,23800.0
2013-10-09 09:45:00,27.0,27.02,26.97,27.0,53600.0,25.7556,25.7747,25.727,25.7556,53600.0
2013-10-09 09:50:00,27.0,27.03,27.0,27.03,46200.0,25.7556,25.7842,25.7556,25.7842,46200.0
2013-10-09 09:55:00,27.03,27.06,27.0,27.03,27600.0,25.7842,25.8128,25.7556,25.7842,27600.0
2013-10-09 10:00:00,27.0,27.01,26.93,26.95,73000.0,25.7556,25.7651,25.6888,25.7079,73000.0
2013-10-09 10:05:00,26.97,27.01,26.96,26.99,32400.0,25.727,25.7651,25.7174,25.746,32400.0
2013-10-09 10:10:00,26.98,27.0,26.93,26.98,63200.0,25.7365,25.7556,25.6888,25.7365,63200.0
2013-10-09 10:15:00,26.98,27.0,26.96,27.0,142000.0,25.7365,25.7556,25.7174,25.7556,142000.0
2013-10-09 10:20:00,27.0,27.08,26.96,27.06,34600.0,25.7556,25.8319,25.7174,25.8128,34600.0
2013-10-09 10:25:00,27.06,27.09,27.04,27.08,33600.0,25.8128,25.8414,25.7937,25.8319,33600.0
2013-10-09 10:30:00,27.05,27.11,27.04,27.04,12600.0,25.8033,25.8605,25.7937,25.7937,12600.0
2013-10-09 10:35:00,27.04,27.05,27.0,27.0,7800.0,25.7937,25.8033,25.7556,25.7556,7800.0
2013-10-09 10:40:00,27.0,27.04,26.97,27.02,35400.0,25.7556,25.7937,25.727,25.7747,35400.0
2013-10-09 10:45:00,27.02,27.03,27.0,27.03,18600.0,25.7747,25.7842,25.7556,25.7842,18600.0
2013-10-09 10:50:00,27.03,27.04,27.0,27.03,33800.0,25.7842,25.7937,25.7556,25.7842,33800.0
2013-10-09 10:55:00,27.02,27.03,27.0,27.0,22200.0,25.7747,25.7842,25.7556,25.7556,22200.0
2013-10-09 11:00:00,27.0,27.04,27.0,27.0,73800.0,25.7556,25.7937,25.7556,25.7556,73800.0
2013-10-09 11:05:00,27.0,27.01,26.99,27.0,44800.0,25.7556,25.7651,25.746,25.7556,44800.0
2013-10-09 11:10:00,27.0,27.02,27.0,27.01,20000.0,25.7556,25.7747,25.7556,25.7651,20000.0
2013-10-09 11:15:00,26.99,27.01,26.97,27.01,16600.0,25.746,25.7651,25.727,25.7651,16600.0
2013-10-09 11:20:00,27.01,27.01,26.99,27.0,24600.0,25.7651,25.7651,25.746,25.7556,24600.0
2013-10-09 11:25:00,27.0,27.01,26.93,26.95,34600.0,25.7556,25.7651,25.6888,25.7079,34600.0
2013-10-09 11:30:00,26.97,27.0,26.95,26.99,72400.0,25.727,25.7556,25.7079,25.746,72400.0
2013-10-09 11:35:00,26.99,27.02,26.97,27.02,28000.0,25.746,25.7747,25.727,25.7747,28000.0
2013-10-09 11:40:00,27.02,27.06,27.0,27.04,36800.0,25.7747,25.8128,25.7556,25.7937,36800.0
2013-10-09 11:45:00,27.04,27.09,27.04,27.07,36200.0,25.7937,25.8414,25.7937,25.8223,36200.0
2013-10-09 11:50:00,27.07,27.07,27.02,27.03,8600.0,25.8223,25.8223,25.7747,25.7842,8600.0
2013-10-09 11:55:00,27.02,27.04,26.97,26.98,22800.0,25.7747,25.7937,25.727,25.7365,22800.0
2013-10-09 12:00:00,26.98,27.0,26.96,26.98,20200.0,25.7365,25.7556,25.7174,25.7365,20200.0
2013-10-09 12:05:00,26.98,26.99,26.96,26.99,11800.0,25.7365,25.746,25.7174,25.746,11800.0
2013-10-09 12:10:00,26.99,27.0,26.99,27.0,14600.0,25.746,25.7556,25.746,25.7556,14600.0
2013-10-09 12:15:00,26.99,27.01,26.97,27.0,18200.0,25.746,25.7651,25.727,25.7556,18200.0
2013-10-09 12:20:00,27.0,27.0,26.97,26.98,13600.0,25.7556,25.7556,25.727,25.7365,13600.0
2013-10-09 12:25:00,26.99,27.0,26.96,26.98,14000.0,25.746,25.7556,25.7174,25.7365,14000.0
2013-10-09 12:30:00,26.97,26.99,26.95,26.96,26000.0,25.727,25.746,25.7079,25.7174,26000.0
2013-10-09 12:35:00,26.95,26.97,26.93,26.95,29800.0,25.7079,25.727,25.6888,25.7079,29800.0
2013-10-09 12:40:00,26.95,26.98,26.95,26.95,21800.0,25.7079,25.7365,25.7079,25.7079,21800.0
2013-10-09 12:45:00,26.95,26.98,26.95,26.98,13600.0,25.7079,25.7365,25.7079,25.7365,13600.0
2013-10-09 12:50:00,26.97,26.98,26.95,26.98,75600.0,25.727,25.7365,25.7079,25.7365,75600.0
2013-10-09 12:55:00,26.97,26.98,26.96,26.97,8600.0,25.727,25.7365,25.7174,25.727,8600.0
2013-10-09 13:00:00,26.97,27.0,26.97,27.0,15200.0,25.727,25.7556,25.727,25.7556,15200.0
2013-10-09 13:05:00,27.0,27.03,27.0,27.02,9200.0,25.7556,25.7842,25.7556,25.7747,9200.0
2013-10-09 13:10:00,27.04,27.04,27.03,27.04,5400.0,25.7937,25.7937,25.7842,25.7937,5400.0
2013-10-09 13:15:00,27.04,27.11,27.04,27.11,38000.0,25.7937,25.8605,25.7937,25.8605,38000.0
2013-10-09 13:20:00,27.12,27.16,27.12,27.16,9000.0,25.87,25.9082,25.87,25.9082,9000.0
2013-10-09 13:25:00,27.17,27.21,27.17,27.18,16000.0,25.9177,25.9559,25.9177,25.9273,16000.0
2013-10-09 13:30:00,27.18,27.2,27.15,27.15,5800.0,25.9273,25.9464,25.8987,25.8987,5800.0
2013-10-09 13:35:00,27.15,27.15,27.11,27.11,9800.0,25.8987,25.8987,25.8605,25.8605,9800.0
2013-10-09 13:40:00,27.11,27.13,27.11,27.13,24200.0,25.8605,25.8796,25.8605,25.8796,24200.0
2013-10-09 13:45:00,27.11,27.13,27.1,27.1,5400.0,25.8605,25.8796,25.851,25.851,5400.0
2013-10-09 13:50:00,27.1,27.11,27.09,27.11,11800.0,25.851,25.8605,25.8414,25.8605,11800.0
2013-10-09 13:55:00,27.11,27.11,27.11,27.11,5400.0,25.8605,25.8605,25.8605,25.8605,5400.0
2013-10-09 14:00:00,27.11,27.14,27.08,27.14,14600.0,25.8605,25.8891,25.8319,25.8891,14600.0
2013-10-09 14:05:00,27.14,27.15,27.11,27.12,9800.0,25.8891,25.8987,25.8605,25.87,9800.0
2013-10-09 14:10:00,27.12,27.12,27.1,27.1,7800.0,25.87,25.87,25.851,25.851,7800.0
2013-10-09 14:15:00,27.1,27.11,27.08,27.09,4400.0,25.851,25.8605,25.8319,25.8414,4400.0
2013-10-09 14:20:00,27.09,27.14,27.07,27.09,18000.0,25.8414,25.8891,25.8223,25.8414,18000.0
2013-10-09 14:25:00,27.1,27.15,27.1,27.15,11400.0,25.851,25.8987,25.851,25.8987,11400.0
2013-10-09 14:30:00,27.15,27.18,27.15,27.17,8400.0,25.8987,25.9273,25.8987,25.9177,8400.0
2013-10-09 14:35:00,27.18,27.22,27.18,27.22,42000.0,25.9273,25.9654,25.9273,25.9654,42000.0
2013-10-09 14:40:00,27.22,27.24,27.2,27.23,29400.0,25.9654,25.9845,25.9464,25.975,29400.0
2013-10-09 14:45:00,27.23,27.25,27.21,27.25,16400.0,25.975,25.9941,25.9559,25.9941,16400.0
2013-10-09 14:50:00,27.25,27.26,27.24,27.24,18800.0,25.9941,26.0036,25.9845,25.9845,18800.0
2013-10-09 14:55:00,27.24,27.26,27.23,27.26,12200.0,25.9845,26.0036,25.975,26.0036,12200.0
2013-10-09 15:00:00,27.27,27.27,27.23,27.25,19600.0,26.0131,26.0131,25.975,25.9941,19600.0
2013-10-09 15:05:00,27.24,27.25,27.22,27.22,14200.0,25.9845,25.9941,25.9654,25.9654,14200.0
2013-10-09 15:10:00,27.23,27.24,27.22,27.23,12400.0,25.975,25.9845,25.9654,25.975,12400.0
2013-10-09 15:15:00,27.22,27.23,27.2,27.22,15200.0,25.9654,25.975,25.9464,25.9654,15200.0
2013-10-09 15:20:00,27.22,27.24,27.21,27.23,16400.0,25.9654,25.9845,25.9559,25.975,16400.0
2013-10-09 15:25:00,27.23,27.24,27.22,27.23,18400.0,25.975,25.9845,25.9654,25.975,18400.0
2013-10-09 15:30:00,27.23,27.24,27.21,27.23,36800.0,25.975,25.9845,25.9559,25.975,36800.0
2013-10-09 15:35:00,27.24,27.25,27.22,27.22,18000.0,25.9845,25.9941,25.9654,25.9654,18000.0
2013-10-09 15:40:00,27.22,27.22,27.18,27.18,50600.0,25.9654,25.9654,25.9273,25.9273,50600.0
2013-10-09 15:45:00,27.18,27.18,27.08,27.08,68000.0,25.9273,25.9273,25.8319,25.8319,68000.0
2013-10-09 15:50:00,27.08,27.14,27.08,27.14,68000.0,25.8319,25.8891,25.8319,25.8891,68000.0
2013-10-09 15:55:00,27.14,27.17,27.11,27.15,61400.0,25.8891,25.9177,25.8605,25.8987,61400.0
2013-10-10 09:30:00,27.4,27.45,27.38,27.39,16000.0,26.1371,26.1848,26.1181,26.1276,16000.0
2013-10-10 09:35:00,27.42,27.49,27.39,27.47,15200.0,26.1562,26.223,26.1276,26.2039,15200.0
2013-10-10 09:40:00,27.48,27.53,27.44,27.5,16800.0,26.2134,26.2611,26.1753,26.2325,16800.0
2013-10-10 09:45:00,27.49,27.52,27.45,27.48,12200.0,26.223,26.2516,26.1848,26.2134,12200.0
2013-10-10 09:50:00,27.48,27.54,27.45,27.5,21600.0,26.2134,26.2707,26.1848,26.2325,21600.0
2013-10-10 09:55:00,27.5,27.54,27.5,27.51,12400.0,26.2325,26.2707,26.2325,26.2421,12400.0
2013-10-10 10:00:00,27.52,27.55,27.49,27.55,33800.0,26.2516,26.2802,26.223,26.2802,33800.0
2013-10-10 10:05:00,27.56,27.56,27.5,27.5,10400.0,26.2898,26.2898,26.2325,26.2325,10400.0
2013-10-10 10:10:00,27.5,27.5,27.46,27.46,3800.0,26.2325,26.2325,26.1944,26.1944,3800.0
2013-10-10 10:15:00,27.47,27.48,27.42,27.42,15800.0,26.2039,26.2134,26.1562,26.1562,15800.0
2013-10-10 10:20:00,27.43,27.43,27.38,27.41,22400.0,26.1658,26.1658,26.1181,26.1467,22400.0
2013-10-10 10:25:00,27.4,27.43,27.39,27.41,9000.0,26.1371,26.1658,26.1276,26.1467,9000.0
2013-10-10 10:30:00,27.41,27.41,27.37,27.41,8800.0,26.1467,26.1467,26.1085,26.1467,8800.0
2013-10-10 10:35:00,27.4,27.43,27.38,27.38,18800.0,26.1371,26.1658,26.1181,26.1181,18800.0
2013-10-10 10:40:00,27.39,27.53,27.38,27.52,58800.0,26.1276,26.2611,26.1181,26.2516,58800.0
2013-10-10 10:45:00,27.53,27.57,27.5,27.52,20000.0,26.2611,26.2993,26.2325,26.2516,20000.0
2013-10-10 10:50:00,27.54,27.57,27.52,27.53,43600.0,26.2707,26.2993,26.2516,26.2611,43600.0
2013-10-10 10:55:00,27.52,27.54,27.5,27.54,6400.0,26.2516,26.2707,26.2325,26.2707,6400.0
2013-10-10 11:00:00,27.53,27.55,27.5,27.52,6000.0,26.2611,26.2802,26.2325,26.2516,6000.0
2013-10-10 11:05:00,27.51,27.55,27.5,27.53,17200.0,26.2421,26.2802,26.2325,26.2611,17200.0
2013-10-10 11:10:00,27.53,27.57,27.49,27.54,40800.0,26.2611,26.2993,26.223,26.2707,40800.0
2013-10-10 11:15:00,27.53,27.56,27.5,27.5,11200.0,26.2611,26.2898,26.2325,26.2325,11200.0
2013-10-10 11:20:00,27.53,27.56,27.5,27.51,6800.0,26.2611,26.2898,26.2325,26.2421,6800.0
2013-10-10 11:25:00,27.51,27.61,27.49,27.61,46200.0,26.2421,26.3375,26.223,26.3375,46200.0
2013-10-10 11:30:00,27.61,27.67,27.55,27.61,23200.0,26.3375,26.3947,26.2802,26.3375,23200.0
2013-10-10 11:35:00,27.62,27.65,27.55,27.59,24400.0,26.347,26.3756,26.2802,26.3184,24400.0
2013-10-10 11:40:00,27.59,27.67,27.59,27.65,33000.0,26.3184,26.3947,26.3184,26.3756,33000.0
2013-10-10 11:45:00,27.65,27.77,27.64,27.7,59000.0,26.3756,26.4901,26.3661,26.4233,59000.0
2013-10-10 11:50:00,27.68,27.68,27.63,27.63,48800.0,26.4042,26.4042,26.3565,26.3565,48800.0
2013-10-10 11:55:00,27.62,27.69,27.61,27.65,44400.0,26.347,26.4138,26.3375,26.3756,44400.0
2013-10-10 12:00:00,27.66,27.67,27.63,27.65,16000.0,26.3852,26.3947,26.3565,26.3756,16000.0
2013-10-10 12:05:00,27.65,27.65,27.58,27.59,12800.0,26.3756,26.3756,26.3088,26.3184,12800.0
2013-10-10 12:10:00,27.58,27.6,27.56,27.59,8400.0,26.3088,26.3279,26.2898,26.3184,8400.0
2013-10-10 12:15:00,27.6,27.66,27.6,27.65,8600.0,26.3279,26.3852,26.3279,26.3756,8600.0
2013-10-10 12:20:00,27.64,27.64,27.63,27.63,3400.0,26.3661,26.3661,26.3565,26.3565,3400.0
2013-10-10 12:25:00,27.65,27.67,27.65,27.66,5800.0,26.3756,26.3947,26.3756,26.3852,5800.0
2013-10-10 12:30:00,27.66,27.75,27.64,27.71,39200.0,26.3852,26.471,26.3661,26.4328,39200.0
2013-10-10 12:35:00,27.7,27.7,27.66,27.66,5400.0,26.4233,26.4233,26.3852,26.3852,5400.0
2013-10-10 12:40:00,27.65,27.65,27.61,27.61,9800.0,26.3756,26.3756,26.3375,26.3375,9800.0
2013-10-10 12:45:00,27.61,27.61,27.56,27.56,8400.0,26.3375,26.3375,26.2898,26.2898,8400.0
2013-10-10 12:50:00,27.56,27.61,27.56,27.59,12200.0,26.2898,26.3375,26.2898,26.3184,12200.0
2013-10-10 12:55:00,27.59,27.59,27.57,27.57,6800.0,26.3184,26.3184,26.2993,26.2993,6800.0
2013-10-10 13:00:00,27.57,27.57,27.55,27.56,7800.0,26.2993,26.2993,26.2802,26.2898,7800.0
2013-10-10 13:05:00,27.55,27.56,27.54,27.55,6200.0,26.2802,26.2898,26.2707,26.2802,6200.0
2013-10-10 13:10:00,27.56,27.63,27.56,27.63,7600.0,26.2898,26.3565,26.2898,26.3565,7600.0
2013-10-10 13:15:00,27.63,27.66,27.63,27.66,4600.0,26.3565,26.3852,26.3565,26.3852,4600.0
2013-10-10 13:20:00,27.65,27.65,27.59,27.6,14000.0,26.3756,26.3756,26.3184,26.3279,14000.0
2013-10-10 13:25:00,27.6,27.62,27.6,27.62,2000.0,26.3279,26.347,26.3279,26.347,2000.0
2013-10-10 13:30:00,27.62,27.66,27.62,27.64,5400.0,26.347,26.3852,26.347,26.3661,5400.0
2013-10-10 13:35:00,27.64,27.66,27.63,27.64,9400.0,26.3661,26.3852,26.3565,26.3661,9400.0
2013-10-10 13:40:00,27.65,27.67,27.64,27.66,5200.0,26.3756,26.3947,26.3661,26.3852,5200.0
2013-10-10 13:45:00,27.65,27.68,27.65,27.66,7000.0,26.3756,26.4042,26.3756,26.3852,7000.0
2013-10-10 13:50:00,27.67,27.67,27.65,27.65,10600.0,26.3947,26.3947,26.3756,26.3756,10600.0
2013-10-10 13:55:00,27.65,27.66,27.63,27.63,11000.0,26.3756,26.3852,26.3565,26.3565,11000.0
2013-10-10 14:00:00,27.62,27.63,27.61,27.63,20200.0,26.347,26.3565,26.3375,26.3565,20200.0
2013-10-10 14:05:00,27.63,27.65,27.61,27.65,9600.0,26.3565,26.3756,26.3375,26.3756,9600.0
2013-10-10 14:10:00,27.66,27.66,27.61,27.64,19000.0,26.3852,26.3852,26.3375,26.3661,19000.0
2013-10-10 14:15:00,27.62,27.64,27.58,27.59,9200.0,26.347,26.3661,26.3088,26.3184,9200.0
2013-10-10 14:20:00,27.59,27.62,27.59,27.61,16800.0,26.3184,26.347,26.3184,26.3375,16800.0
2013-10-10 14:25:00,27.6,27.61,27.57,27.57,10600.0,26.3279,26.3375,26.2993,26.2993,10600.0
2013-10-10 14:30:00,27.57,27.58,27.52,27.54,31600.0,26.2993,26.3088,26.2516,26.2707,31600.0
2013-10-10 14:35:00,27.55,27.55,27.53,27.53,43400.0,26.2802,26.2802,26.2611,26.2611,43400.0
2013-10-10 14:40:00,27.53,27.55,27.52,27.54,20200.0,26.2611,26.2802,26.2516,26.2707,20200.0
2013-10-10 14:45:00,27.53,27.56,27.53,27.53,43000.0,26.2611,26.2898,26.2611,26.2611,43000.0
2013-10-10 14:50:00,27.53,27.53,27.52,27.52,6400.0,26.2611,26.2611,26.2516,26.2516,6400.0
2013-10-10 14:55:00,27.53,27.54,27.5,27.52,8200.0,26.2611,26.2707,26.2325,26.2516,8200.0
2013-10-10 15:00:00,27.51,27.53,27.47,27.52,28200.0,26.2421,26.2611,26.2039,26.2516,28200.0
2013-10-10 15:05:00,27.5,27.55,27.5,27.54,12600.0,26.2325,26.2802,26.2325,26.2707,12600.0
2013-10-10 15:10:00,27.54,27.6,27.54,27.58,23000.0,26.2707,26.3279,26.2707,26.3088,23000.0
2013-10-10 15:15:00,27.57,27.58,27.54,27.54,13800.0,26.2993,26.3088,26.2707,26.2707,13800.0
2013-10-10 15:20:00,27.55,27.57,27.54,27.55,17400.0,26.2802,26.2993,26.2707,26.2802,17400.0
2013-10-10 15:25:00,27.55,27.56,27.54,27.55,21200.0,26.2802,26.2898,26.2707,26.2802,21200.0
2013-10-10 15:30:00,27.55,27.56,27.52,27.54,28600.0,26.2802,26.2898,26.2516,26.2707,28600.0
2013-10-10 15:35:00,27.54,27.55,27.51,27.51,16000.0,26.2707,26.2802,26.2421,26.2421,16000.0
2013-10-10 15:40:00,27.52,27.53,27.51,27.52,15600.0,26.2516,26.2611,26.2421,26.2516,15600.0
2013-10-10 15:45:00,27.52,27.54,27.5,27.51,25600.0,26.2516,26.2707,26.2325,26.2421,25600.0
2013-10-10 15:50:00,27.52,27.54,27.52,27.54,22200.0,26.2516,26.2707,26.2516,26.2707,22200.0
2013-10-10 15:55:00,27.54,27.59,27.53,27.59,43400.0,26.2707,26.3184,26.2611,26.3184,43400.0
2013-10-11 09:30:00,27.66,27.75,27.63,27.66,34600.0,26.3852,26.471,26.3565,26.3852,34600.0
2013-10-11 09:35:00,27.6,27.6,27.5,27.56,9800.0,26.3279,26.3279,26.2325,26.2898,9800.0
2013-10-11 09:40:00,27.54,27.58,27.52,27.58,6200.0,26.2707,26.3088,26.2516,26.3088,6200.0
2013-10-11 09:45:00,27.58,27.59,27.54,27.55,9400.0,26.3088,26.3184,26.2707,26.2802,9400.0
2013-10-11 09:50:00,27.58,27.59,27.54,27.59,3800.0,26.3088,26.3184,26.2707,26.3184,3800.0
2013-10-11 09:55:00,27.58,27.68,27.57,27.68,25600.0,26.3088,26.4042,26.2993,26.4042,25600.0
2013-10-11 10:00:00,27.68,27.75,27.68,27.75,18800.0,26.4042,26.471,26.4042,26.471,18800.0
2013-10-11 10:05:00,27.74,27.81,27.74,27.79,16200.0,26.4615,26.5282,26.4615,26.5092,16200.0
2013-10-11 10:10:00,27.77,27.8,27.73,27.73,10200.0,26.4901,26.5187,26.4519,26.4519,10200.0
2013-10-11 10:15:00,27.74,27.75,27.73,27.75,2800.0,26.4615,26.471,26.4519,26.471,2800.0
2013-10-11 10:20:00,27.74,27.75,27.72,27.73,6400.0,26.4615,26.471,26.4424,26.4519,6400.0
2013-10-11 10:25:00,27.73,27.78,27.72,27.74,7600.0,26.4519,26.4996,26.4424,26.4615,7600.0
2013-10-11 10:30:00,27.74,27.74,27.66,27.66,7600.0,26.4615,26.4615,26.3852,26.3852,7600.0
2013-10-11 10:35:00,27.67,27.68,27.63,27.63,6000.0,26.3947,26.4042,26.3565,26.3565,6000.0
2013-10-11 10:40:00,27.66,27.66,27.58,27.61,21800.0,26.3852,26.3852,26.3088,26.3375,21800.0
2013-10-11 10:45:00,27.6,27.61,27.57,27.59,8200.0,26.3279,26.3375,26.2993,26.3184,8200.0
2013-10-11 10:50:00,27.59,27.59,27.58,27.58,2000.0,26.3184,26.3184,26.3088,26.3088,2000.0
2013-10-11 10:55:00,27.61,27.63,27.61,27.62,3000.0,26.3375,26.3565,26.3375,26.347,3000.0
2013-10-11 11:00:00,27.62,27.62,27.57,27.57,12200.0,26.347,26.347,26.2993,26.2993,12200.0
2013-10-11 11:05:00,27.57,27.58,27.56,27.56,4400.0,26.2993,26.3088,26.2898,26.2898,4400.0
2013-10-11 11:10:00,27.57,27.61,27.52,27.52,68600.0,26.2993,26.3375,26.2516,26.2516,68600.0
2013-10-11 11:15:00,27.52,27.55,27.49,27.5,7000.0,26.2516,26.2802,26.223,26.2325,7000.0
2013-10-11 11:20:00,27.5,27.52,27.5,27.51,8000.0,26.2325,26.2516,26.2325,26.2421,8000.0
2013-10-11 11:25:00,27.52,27.53,27.48,27.49,8400.0,26.2516,26.2611,26.2134,26.223,8400.0
2013-10-11 11:30:00,27.49,27.5,27.48,27.5,8400.0,26.223,26.2325,26.2134,26.2325,8400.0
2013-10-11 11:35:00,27.5,27.53,27.5,27.52,4000.0,26.2325,26.2611,26.2325,26.2516,4000.0
2013-10-11 11:40:00,27.51,27.53,27.51,27.53,5200.0,26.2421,26.2611,26.2421,26.2611,5200.0
2013-10-11 11:45:00,27.54,27.6,27.54,27.56,10000.0,26.2707,26.3279,26.2707,26.2898,10000.0
2013-10-11 11:50:00,27.57,27.58,27.54,27.58,7400.0,26.2993,26.3088,26.2707,26.3088,7400.0
2013-10-11 11:55:00,27.59,27.61,27.58,27.6,4600.0,26.3184,26.3375,26.3088,26.3279,4600.0
2013-10-11 12:00:00,27.61,27.64,27.6,27.64,3400.0,26.3375,26.3661,26.3279,26.3661,3400.0
2013-10-11 12:05:00,27.64,27.65,27.62,27.62,6600.0,26.3661,26.3756,26.347,26.347,6600.0
2013-10-11 12:10:00,27.63,27.64,27.63,27.64,3600.0,26.3565,26.3661,26.3565,26.3661,3600.0
2013-10-11 12:15:00,27.63,27.64,27.63,27.64,4000.0,26.3565,26.3661,26.3565,26.3661,4000.0
2013-10-11 12:20:00,27.66,27.68,27.65,27.68,3800.0,26.3852,26.4042,26.3756,26.4042,3800.0
2013-10-11 12:25:00,27.68,27.69,27.65,27.65,6000.0,26.4042,26.4138,26.3756,26.3756,6000.0
2013-10-11 12:30:00,27.66,27.66,27.63,27.63,2800.0,26.3852,26.3852,26.3565,26.3565,2800.0
2013-10-11 12:35:00,27.63,27.63,27.62,27.63,3200.0,26.3565,26.3565,26.347,26.3565,3200.0
2013-10-11 12:40:00,27.63,27.64,27.62,27.62,12800.0,26.3565,26.3661,26.347,26.347,12800.0
2013-10-11 12:45:00,27.62,27.63,27.61,27.63,4200.0,26.347,26.3565,26.3375,26.3565,4200.0
2013-10-11 12:50:00,27.61,27.64,27.61,27.63,2200.0,26.3375,26.3661,26.3375,26.3565,2200.0
2013-10-11 12:55:00,27.63,27.66,27.63,27.66,5400.0,26.3565,26.3852,26.3565,26.3852,5400.0
2013-10-11 13:00:00,27.65,27.66,27.61,27.61,9000.0,26.3756,26.3852,26.3375,26.3375,9000.0
2013-10-11 13:05:00,27.63,27.64,27.63,27.64,8600.0,26.3565,26.3661,26.3565,26.3661,8600.0
2013-10-11 13:10:00,27.63,27.63,27.6,27.6,8400.0,26.3565,26.3565,26.3279,26.3279,8400.0
2013-10-11 13:15:00,27.6,27.61,27.59,27.61,5800.0,26.3279,26.3375,26.3184,26.3375,5800.0
2013-10-11 13:20:00,27.61,27.62,27.61,27.62,3600.0,26.3375,26.347,26.3375,26.347,3600.0
2013-10-11 13:25:00,27.62,27.64,27.61,27.61,6200.0,26.347,26.3661,26.3375,26.3375,6200.0
2013-10-11 13:30:00,27.63,27.64,27.61,27.61,5600.0,26.3565,26.3661,26.3375,26.3375,5600.0
2013-10-11 13:35:00,27.6,27.61,27.59,27.6,7600.0,26.3279,26.3375,26.3184,26.3279,7600.0
2013-10-11 13:40:00,27.59,27.6,27.58,27.59,5600.0,26.3184,26.3279,26.3088,26.3184,5600.0
2013-10-11 13:45:00,27.6,27.61,27.6,27.6,3800.0,26.3279,26.3375,26.3279,26.3279,3800.0
2013-10-11 13:50:00,27.6,27.62,27.6,27.6,10600.0,26.3279,26.347,26.3279,26.3279,10600.0
2013-10-11 13:55:00,27.59,27.63,27.59,27.63,1000.0,26.3184,26.3565,26.3184,26.3565,1000.0
2013-10-11 14:00:00,27.63,27.64,27.62,27.64,12000.0,26.3565,26.3661,26.347,26.3661,12000.0
2013-10-11 14:05:00,27.64,27.65,27.64,27.64,6800.0,26.3661,26.3756,26.3661,26.3661,6800.0
2013-10-11 14:10:00,27.64,27.65,27.62,27.64,11200.0,26.3661,26.3756,26.347,26.3661,11200.0
2013-10-11 14:15:00,27.65,27.66,27.64,27.64,10600.0,26.3756,26.3852,26.3661,26.3661,10600.0
2013-10-11 14:20:00,27.65,27.65,27.64,27.64,6000.0,26.3756,26.3756,26.3661,26.3661,6000.0
2013-10-11 14:25:00,27.64,27.64,27.61,27.62,12000.0,26.3661,26.3661,26.3375,26.347,12000.0
2013-10-11 14:30:00,27.63,27.64,27.6,27.61,15000.0,26.3565,26.3661,26.3279,26.3375,15000.0
2013-10-11 14:35:00,27.61,27.62,27.6,27.61,9000.0,26.3375,26.347,26.3279,26.3375,9000.0
2013-10-11 14:40:00,27.61,27.61,27.6,27.6,5000.0,26.3375,26.3375,26.3279,26.3279,5000.0
2013-10-11 14:45:00,27.61,27.62,27.6,27.61,20400.0,26.3375,26.347,26.3279,26.3375,20400.0
2013-10-11 14:50:00,27.61,27.61,27.61,27.61,7800.0,26.3375,26.3375,26.3375,26.3375,7800.0
2013-10-11 14:55:00,27.61,27.63,27.6,27.61,15400.0,26.3375,26.3565,26.3279,26.3375,15400.0
2013-10-11 15:00:00,27.63,27.64,27.62,27.64,9600.0,26.3565,26.3661,26.347,26.3661,9600.0
2013-10-11 15:05:00,27.64,27.64,27.63,27.64,4000.0,26.3661,26.3661,26.3565,26.3661,4000.0
2013-10-11 15:10:00,27.64,27.64,27.59,27.59,20400.0,26.3661,26.3661,26.3184,26.3184,20400.0
2013-10-11 15:15:00,27.59,27.61,27.59,27.61,5000.0,26.3184,26.3375,26.3184,26.3375,5000.0
2013-10-11 15:20:00,27.61,27.62,27.61,27.61,6000.0,26.3375,26.347,26.3375,26.3375,6000.0
2013-10-11 15:25:00,27.61,27.62,27.61,27.61,26200.0,26.3375,26.347,26.3375,26.3375,26200.0
2013-10-11 15:30:00,27.61,27.63,27.6,27.61,23800.0,26.3375,26.3565,26.3279,26.3375,23800.0
2013-10-11 15:35:00,27.61,27.61,27.59,27.59,14600.0,26.3375,26.3375,26.3184,26.3184,14600.0
2013-10-11 15:40:00,27.6,27.61,27.59,27.6,31200.0,26.3279,26.3375,26.3184,26.3279,31200.0
2013-10-11 15:45:00,27.6,27.61,27.58,27.59,18000.0,26.3279,26.3375,26.3088,26.3184,18000.0
2013-10-11 15:50:00,27.59,27.61,27.58,27.61,24000.0,26.3184,26.3375,26.3088,26.3375,24000.0
2013-10-11 15:55:00,27.6,27.63,27.59,27.63,112800.0,26.3279,26.3565,26.3184,26.3565,112800.0
2013-10-14 09:30:00,27.45,27.63,27.37,27.62,24600.0,26.1848,26.3565,26.1085,26.347,24600.0
2013-10-14 09:35:00,27.66,27.66,27.54,27.59,7400.0,26.3852,26.3852,26.2707,26.3184,7400.0
2013-10-14 09:40:00,27.6,27.63,27.57,27.57,4000.0,26.3279,26.3565,26.2993,26.2993,4000.0
2013-10-14 09:45:00,27.55,27.57,27.55,27.56,2200.0,26.2802,26.2993,26.2802,26.2898,2200.0
2013-10-14 09:50:00,27.54,27.59,27.54,27.55,10400.0,26.2707,26.3184,26.2707,26.2802,10400.0
2013-10-14 09:55:00,27.55,27.6,27.55,27.59,4400.0,26.2802,26.3279,26.2802,26.3184,4400.0
2013-10-14 10:00:00,27.6,27.63,27.56,27.56,5400.0,26.3279,26.3565,26.2898,26.2898,5400.0
2013-10-14 10:05:00,27.58,27.59,27.51,27.51,121400.0,26.3088,26.3184,26.2421,26.2421,121400.0
2013-10-14 10:10:00,27.5,27.52,27.45,27.45,11200.0,26.2325,26.2516,26.1848,26.1848,11200.0
2013-10-14 10:15:00,27.47,27.47,27.43,27.45,11400.0,26.2039,26.2039,26.1658,26.1848,11400.0
2013-10-14 10:20:00,27.46,27.49,27.46,27.48,7000.0,26.1944,26.223,26.1944,26.2134,7000.0
2013-10-14 10:25:00,27.48,27.49,27.48,27.48,2400.0,26.2134,26.223,26.2134,26.2134,2400.0
2013-10-14 10:30:00,27.49,27.5,27.49,27.5,6400.0,26.223,26.2325,26.223,26.2325,6400.0
2013-10-14 10:35:00,27.5,27.52,27.5,27.52,5000.0,26.2325,26.2516,26.2325,26.2516,5000.0
2013-10-14 10:40:00,27.53,27.53,27.52,27.52,2400.0,26.2611,26.2611,26.2516,26.2516,2400.0
2013-10-14 10:45:00,27.51,27.53,27.5,27.53,2600.0,26.2421,26.2611,26.2325,26.2611,2600.0
2013-10-14 10:50:00,27.53,27.53,27.49,27.49,4600.0,26.2611,26.2611,26.223,26.223,4600.0
2013-10-14 10:55:00,27.5,27.53,27.5,27.53,1400.0,26.2325,26.2611,26.2325,26.2611,1400.0
2013-10-14 11:00:00,27.53,27.53,27.5,27.5,11200.0,26.2611,26.2611,26.2325,26.2325,11200.0
2013-10-14 11:05:00,27.5,27.5,27.48,27.49,18600.0,26.2325,26.2325,26.2134,26.223,18600.0
2013-10-14 11:10:00,27.48,27.5,27.48,27.49,2200.0,26.2134,26.2325,26.2134,26.223,2200.0
2013-10-14 11:15:00,27.49,27.49,27.47,27.48,4400.0,26.223,26.223,26.2039,26.2134,4400.0
2013-10-14 11:20:00,27.48,27.48,27.46,27.46,7400.0,26.2134,26.2134,26.1944,26.1944,7400.0
2013-10-14 11:25:00,27.46,27.49,27.43,27.47,29600.0,26.1944,26.223,26.1658,26.2039,29600.0
2013-10-14 11:30:00,27.47,27.5,27.47,27.49,3800.0,26.2039,26.2325,26.2039,26.223,3800.0
2013-10-14 11:35:00,27.49,27.51,27.49,27.51,4800.0,26.223,26.2421,26.223,26.2421,4800.0
2013-10-14 11:40:00,27.54,27.58,27.54,27.56,10000.0,26.2707,26.3088,26.2707,26.2898,10000.0
2013-10-14 11:45:00,27.58,27.59,27.57,27.59,3200.0,26.3088,26.3184,26.2993,26.3184,3200.0
2013-10-14 11:50:00,27.59,27.61,27.59,27.6,7000.0,26.3184,26.3375,26.3184,26.3279,7000.0
2013-10-14 11:55:00,27.6,27.61,27.59,27.61,3400.0,26.3279,26.3375,26.3184,26.3375,3400.0
2013-10-14 12:00:00,27.61,27.61,27.6,27.6,5600.0,26.3375,26.3375,26.3279,26.3279,5600.0
2013-10-14 12:05:00,27.6,27.6,27.57,27.59,4000.0,26.3279,26.3279,26.2993,26.3184,4000.0
2013-10-14 12:10:00,27.59,27.61,27.59,27.61,6000.0,26.3184,26.3375,26.3184,26.3375,6000.0
2013-10-14 12:15:00,27.61,27.61,27.61,27.61,3000.0,26.3375,26.3375,26.3375,26.3375,3000.0
2013-10-14 12:20:00,27.61,27.62,27.6,27.6,4800.0,26.3375,26.347,26.3279,26.3279,4800.0
2013-10-14 12:25:00,27.6,27.6,27.6,27.6,2000.0,26.3279,26.3279,26.3279,26.3279,2000.0
2013-10-14 12:30:00,27.6,27.61,27.6,27.61,4600.0,26.3279,26.3375,26.3279,26.3375,4600.0
2013-10-14 12:35:00,27.61,27.64,27.61,27.63,5000.0,26.3375,26.3661,26.3375,26.3565,5000.0
2013-10-14 12:40:00,27.63,27.63,27.6,27.6,18600.0,26.3565,26.3565,26.3279,26.3279,18600.0
2013-10-14 12:45:00,27.6,27.61,27.58,27.58,6600.0,26.3279,26.3375,26.3088,26.3088,6600.0
2013-10-14 12:50:00,27.58,27.59,27.58,27.58,8000.0,26.3088,26.3184,26.3088,26.3088,8000.0
2013-10-14 12:55:00,27.59,27.61,27.59,27.61,11000.0,26.3184,26.3375,26.3184,26.3375,11000.0
2013-10-14 13:00:00,27.61,27.64,27.61,27.64,9400.0,26.3375,26.3661,26.3375,26.3661,9400.0
2013-10-14 13:05:00,27.65,27.65,27.64,27.65,7600.0,26.3756,26.3756,26.3661,26.3756,7600.0
2013-10-14 13:10:00,27.65,27.68,27.64,27.68,9800.0,26.3756,26.4042,26.3661,26.4042,9800.0
2013-10-14 13:15:00,27.68,27.68,27.63,27.63,9400.0,26.4042,26.4042,26.3565,26.3565,9400.0
2013-10-14 13:20:00,27.64,27.65,27.61,27.62,11000.0,26.3661,26.3756,26.3375,26.347,11000.0
2013-10-14 13:25:00,27.62,27.63,27.61,27.61,7400.0,26.347,26.3565,26.3375,26.3375,7400.0
2013-10-14 13:30:00,27.61,27.61,27.61,27.61,5000.0,26.3375,26.3375,26.3375,26.3375,5000.0
2013-10-14 13:35:00,27.61,27.63,27.61,27.63,25800.0,26.3375,26.3565,26.3375,26.3565,25800.0
2013-10-14 13:40:00,27.62,27.62,27.59,27.6,36800.0,26.347,26.347,26.3184,26.3279,36800.0
2013-10-14 13:45:00,27.61,27.61,27.58,27.58,13000.0,26.3375,26.3375,26.3088,26.3088,13000.0
2013-10-14 13:50:00,27.59,27.59,27.56,27.58,6800.0,26.3184,26.3184,26.2898,26.3088,6800.0
2013-10-14 13:55:00,27.58,27.59,27.58,27.59,3600.0,26.3088,26.3184,26.3088,26.3184,3600.0
2013-10-14 14:00:00,27.59,27.64,27.59,27.63,12800.0,26.3184,26.3661,26.3184,26.3565,12800.0
2013-10-14 14:05:00,27.64,27.67,27.64,27.65,17600.0,26.3661,26.3947,26.3661,26.3756,17600.0
2013-10-14 14:10:00,27.64,27.64,27.61,27.63,8200.0,26.3661,26.3661,26.3375,26.3565,8200.0
2013-10-14 14:15:00,27.63,27.66,27.62,27.65,12200.0,26.3565,26.3852,26.347,26.3756,12200.0
2013-10-14 14:20:00,27.66,27.67,27.66,27.66,18000.0,26.3852,26.3947,26.3852,26.3852,18000.0
2013-10-14 14:25:00,27.66,27.66,27.64,27.65,10200.0,26.3852,26.3852,26.3661,26.3756,10200.0
2013-10-14 14:30:00,27.66,27.69,27.66,27.67,11400.0,26.3852,26.4138,26.3852,26.3947,11400.0
2013-10-14 14:35:00,27.67,27.72,27.66,27.7,15400.0,26.3947,26.4424,26.3852,26.4233,15400.0
2013-10-14 14:40:00,27.69,27.7,27.64,27.65,19800.0,26.4138,26.4233,26.3661,26.3756,19800.0
2013-10-14 14:45:00,27.65,27.68,27.65,27.68,10600.0,26.3756,26.4042,26.3756,26.4042,10600.0
2013-10-14 14:50:00,27.68,27.68,27.65,27.65,14600.0,26.4042,26.4042,26.3756,26.3756,14600.0
2013-10-14 14:55:00,27.65,27.66,27.64,27.65,10600.0,26.3756,26.3852,26.3661,26.3756,10600.0
2013-10-14 15:00:00,27.65,27.67,27.65,27.67,17200.0,26.3756,26.3947,26.3756,26.3947,17200.0
2013-10-14 15:05:00,27.68,27.72,27.67,27.72,11000.0,26.4042,26.4424,26.3947,26.4424,11000.0
2013-10-14 15:10:00,27.73,27.74,27.71,27.74,13800.0,26.4519,26.4615,26.4328,26.4615,13800.0
2013-10-14 15:15:00,27.73,27.74,27.71,27.71,15200.0,26.4519,26.4615,26.4328,26.4328,15200.0
2013-10-14 15:20:00,27.71,27.72,27.7,27.7,14800.0,26.4328,26.4424,26.4233,26.4233,14800.0
2013-10-14 15:25:00,27.69,27.71,27.68,27.71,17400.0,26.4138,26.4328,26.4042,26.4328,17400.0
2013-10-14 15:30:00,27.71,27.72,27.7,27.71,17200.0,26.4328,26.4424,26.4233,26.4328,17200.0
2013-10-14 15:35:00,27.7,27.72,27.68,27.68,26200.0,26.4233,26.4424,26.4042,26.4042,26200.0
2013-10-14 15:40:00,27.68,27.72,27.68,27.72,26000.0,26.4042,26.4424,26.4042,26.4424,26000.0
2013-10-14 15:45:00,27.72,27.72,27.68,27.68,28600.0,26.4424,26.4424,26.4042,26.4042,28600.0
2013-10-14 15:50:00,27.68,27.71,27.68,27.71,29400.0,26.4042,26.4328,26.4042,26.4328,29400.0
2013-10-14 15:55:00,27.71,27.75,27.7,27.75,39600.0,26.4328,26.471,26.4233,26.471,39600.0
2013-10-15 09:30:00,27.66,27.71,27.61,27.64,10600.0,26.3852,26.4328,26.3375,26.3661,10600.0
2013-10-15 09:35:00,27.59,27.59,27.5,27.57,5200.0,26.3184,26.3184,26.2325,26.2993,5200.0
2013-10-15 09:40:00,27.56,27.58,27.53,27.57,62600.0,26.2898,26.3088,26.2611,26.2993,62600.0
2013-10-15 09:45:00,27.58,27.63,27.58,27.61,3200.0,26.3088,26.3565,26.3088,26.3375,3200.0
2013-10-15 09:50:00,27.61,27.66,27.61,27.66,2000.0,26.3375,26.3852,26.3375,26.3852,2000.0
2013-10-15 09:55:00,27.66,27.69,27.63,27.66,9200.0,26.3852,26.4138,26.3565,26.3852,9200.0
2013-10-15 10:00:00,27.65,27.68,27.64,27.66,7800.0,26.3756,26.4042,26.3661,26.3852,7800.0
2013-10-15 10:05:00,27.66,27.67,27.62,27.67,34600.0,26.3852,26.3947,26.347,26.3947,34600.0
2013-10-15 10:10:00,27.67,27.68,27.61,27.61,8200.0,26.3947,26.4042,26.3375,26.3375,8200.0
2013-10-15 10:15:00,27.61,27.65,27.6,27.6,25600.0,26.3375,26.3756,26.3279,26.3279,25600.0
2013-10-15 10:20:00,27.59,27.64,27.58,27.61,21600.0,26.3184,26.3661,26.3088,26.3375,21600.0
2013-10-15 10:25:00,27.61,27.61,27.56,27.59,53000.0,26.3375,26.3375,26.2898,26.3184,53000.0
2013-10-15 10:30:00,27.6,27.62,27.6,27.62,6400.0,26.3279,26.347,26.3279,26.347,6400.0
2013-10-15 10:35:00,27.61,27.68,27.59,27.67,27200.0,26.3375,26.4042,26.3184,26.3947,27200.0
2013-10-15 10:40:00,27.66,27.67,27.58,27.61,15800.0,26.3852,26.3947,26.3088,26.3375,15800.0
2013-10-15 10:45:00,27.6,27.66,27.58,27.65,26000.0,26.3279,26.3852,26.3088,26.3756,26000.0
2013-10-15 10:50:00,27.65,27.67,27.65,27.65,5000.0,26.3756,26.3947,26.3756,26.3756,5000.0
2013-10-15 10:55:00,27.63,27.65,27.63,27.65,1800.0,26.3565,26.3756,26.3565,26.3756,1800.0
2013-10-15 11:00:00,27.67,27.69,27.64,27.68,23400.0,26.3947,26.4138,26.3661,26.4042,23400.0
2013-10-15 11:05:00,27.65,27.67,27.63,27.64,7400.0,26.3756,26.3947,26.3565,26.3661,7400.0
2013-10-15 11:10:00,27.63,27.71,27.63,27.67,28800.0,26.3565,26.4328,26.3565,26.3947,28800.0
2013-10-15 11:15:00,27.67,27.71,27.67,27.67,27600.0,26.3947,26.4328,26.3947,26.3947,27600.0
2013-10-15 11:20:00,27.69,27.72,27.68,27.68,18400.0,26.4138,26.4424,26.4042,26.4042,18400.0
2013-10-15 11:25:00,27.69,27.69,27.67,27.67,11600.0,26.4138,26.4138,26.3947,26.3947,11600.0
2013-10-15 11:30:00,27.68,27.71,27.67,27.68,18400.0,26.4042,26.4328,26.3947,26.4042,18400.0
2013-10-15 11:35:00,27.68,27.7,27.64,27.65,27000.0,26.4042,26.4233,26.3661,26.3756,27000.0
2013-10-15 11:40:00,27.65,27.67,27.62,27.66,13200.0,26.3756,26.3947,26.347,26.3852,13200.0
2013-10-15 11:45:00,27.65,27.66,27.62,27.63,5600.0,26.3756,26.3852,26.347,26.3565,5600.0
2013-10-15 11:50:00,27.64,27.66,27.64,27.66,1600.0,26.3661,26.3852,26.3661,26.3852,1600.0
2013-10-15 11:55:00,27.65,27.65,27.63,27.63,1200.0,26.3756,26.3756,26.3565,26.3565,1200.0
2013-10-15 12:00:00,27.62,27.62,27.58,27.61,15200.0,26.347,26.347,26.3088,26.3375,15200.0
2013-10-15 12:05:00,27.62,27.63,27.59,27.6,6200.0,26.347,26.3565,26.3184,26.3279,6200.0
2013-10-15 12:10:00,27.6,27.61,27.57,27.58,12600.0,26.3279,26.3375,26.2993,26.3088,12600.0
2013-10-15 12:15:00,27.57,27.57,27.5,27.53,43600.0,26.2993,26.2993,26.2325,26.2611,43600.0
2013-10-15 12:20:00,27.53,27.55,27.53,27.54,10400.0,26.2611,26.2802,26.2611,26.2707,10400.0
2013-10-15 12:25:00,27.55,27.56,27.53,27.55,26200.0,26.2802,26.2898,26.2611,26.2802,26200.0
2013-10-15 12:30:00,27.55,27.6,27.55,27.6,16800.0,26.2802,26.3279,26.2802,26.3279,16800.0
2013-10-15 12:35:00,27.6,27.63,27.6,27.63,5400.0,26.3279,26.3565,26.3279,26.3565,5400.0
2013-10-15 12:40:00,27.63,27.65,27.63,27.65,6800.0,26.3565,26.3756,26.3565,26.3756,6800.0
2013-10-15 12:45:00,27.65,27.65,27.65,27.65,4200.0,26.3756,26.3756,26.3756,26.3756,4200.0
2013-10-15 12:50:00,27.64,27.66,27.64,27.66,6800.0,26.3661,26.3852,26.3661,26.3852,6800.0
2013-10-15 12:55:00,27.67,27.68,27.66,27.68,4400.0,26.3947,26.4042,26.3852,26.4042,4400.0
2013-10-15 13:00:00,27.68,27.7,27.68,27.7,4200.0,26.4042,26.4233,26.4042,26.4233,4200.0
2013-10-15 13:05:00,27.7,27.72,27.68,27.7,12200.0,26.4233,26.4424,26.4042,26.4233,12200.0
2013-10-15 13:10:00,27.69,27.71,27.68,27.68,5000.0,26.4138,26.4328,26.4042,26.4042,5000.0
2013-10-15 13:15:00,27.68,27.68,27.67,27.68,7000.0,26.4042,26.4042,26.3947,26.4042,7000.0
2013-10-15 13:20:00,27.66,27.68,27.65,27.68,6400.0,26.3852,26.4042,26.3756,26.4042,6400.0
2013-10-15 13:25:00,27.67,27.68,27.65,27.65,9000.0,26.3947,26.4042,26.3756,26.3756,9000.0
2013-10-15 13:30:00,27.65,27.66,27.64,27.66,7800.0,26.3756,26.3852,26.3661,26.3852,7800.0
2013-10-15 13:35:00,27.66,27.67,27.66,27.67,7000.0,26.3852,26.3947,26.3852,26.3947,7000.0
2013-10-15 13:40:00,27.67,27.68,27.66,27.67,5000.0,26.3947,26.4042,26.3852,26.3947,5000.0
2013-10-15 13:45:00,27.68,27.69,27.68,27.69,4800.0,26.4042,26.4138,26.4042,26.4138,4800.0
2013-10-15 13:50:00,27.7,27.71,27.7,27.71,23800.0,26.4233,26.4328,26.4233,26.4328,23800.0
2013-10-15 13:55:00,27.7,27.71,27.67,27.67,52200.0,26.4233,26.4328,26.3947,26.3947,52200.0
2013-10-15 14:00:00,27.66,27.68,27.66,27.68,8400.0,26.3852,26.4042,26.3852,26.4042,8400.0
2013-10-15 14:05:00,27.68,27.71,27.68,27.7,8000.0,26.4042,26.4328,26.4042,26.4233,8000.0
2013-10-15 14:10:00,27.7,27.7,27.67,27.7,7600.0,26.4233,26.4233,26.3947,26.4233,7600.0
2013-10-15 14:15:00,27.7,27.72,27.69,27.7,36200.0,26.4233,26.4424,26.4138,26.4233,36200.0
2013-10-15 14:20:00,27.68,27.72,27.66,27.67,34400.0,26.4042,26.4424,26.3852,26.3947,34400.0
2013-10-15 14:25:00,27.68,27.71,27.66,27.69,34800.0,26.4042,26.4328,26.3852,26.4138,34800.0
2013-10-15 14:30:00,27.69,27.7,27.63,27.63,26800.0,26.4138,26.4233,26.3565,26.3565,26800.0
2013-10-15 14:35:00,27.63,27.65,27.58,27.59,12600.0,26.3565,26.3756,26.3088,26.3184,12600.0
2013-10-15 14:40:00,27.58,27.6,27.55,27.6,6000.0,26.3088,26.3279,26.2802,26.3279,6000.0
2013-10-15 14:45:00,27.6,27.6,27.56,27.59,19000.0,26.3279,26.3279,26.2898,26.3184,19000.0
2013-10-15 14:50:00,27.59,27.61,27.59,27.61,8600.0,26.3184,26.3375,26.3184,26.3375,8600.0
2013-10-15 14:55:00,27.61,27.63,27.6,27.63,6400.0,26.3375,26.3565,26.3279,26.3565,6400.0
2013-10-15 15:00:00,27.64,27.65,27.62,27.62,6400.0,26.3661,26.3756,26.347,26.347,6400.0
2013-10-15 15:05:00,27.62,27.67,27.62,27.67,18600.0,26.347,26.3947,26.347,26.3947,18600.0
2013-10-15 15:10:00,27.68,27.71,27.67,27.7,20600.0,26.4042,26.4328,26.3947,26.4233,20600.0
2013-10-15 15:15:00,27.7,27.71,27.68,27.71,9200.0,26.4233,26.4328,26.4042,26.4328,9200.0
2013-10-15 15:20:00,27.71,27.72,27.68,27.72,14400.0,26.4328,26.4424,26.4042,26.4424,14400.0
2013-10-15 15:25:00,27.72,27.74,27.69,27.73,21400.0,26.4424,26.4615,26.4138,26.4519,21400.0
2013-10-15 15:30:00,27.73,27.74,27.69,27.73,44200.0,26.4519,26.4615,26.4138,26.4519,44200.0
2013-10-15 15:35:00,27.73,27.74,27.7,27.71,44200.0,26.4519,26.4615,26.4233,26.4328,44200.0
2013-10-15 15:40:00,27.71,27.74,27.68,27.68,56200.0,26.4328,26.4615,26.4042,26.4042,56200.0
2013-10-15 15:45:00,27.68,27.7,27.67,27.68,51400.0,26.4042,26.4233,26.3947,26.4042,51400.0
2013-10-15 15:50:00,27.68,27.68,27.67,27.68,43200.0,26.4042,26.4042,26.3947,26.4042,43200.0
2013-10-15 15:55:00,27.68,27.7,27.67,27.67,54000.0,26.4042,26.4233,26.3947,26.3947,54000.0
2013-10-16 09:30:00,27.86,27.93,27.8,27.8,9800.0,26.5759,26.6427,26.5187,26.5187,9800.0
2013-10-16 09:35:00,27.85,27.89,27.85,27.89,1200.0,26.5664,26.6046,26.5664,26.6046,1200.0
2013-10-16 09:40:00,27.88,27.88,27.81,27.83,4200.0,26.595,26.595,26.5282,26.5473,4200.0
2013-10-16 09:45:00,27.81,27.85,27.79,27.82,15800.0,26.5282,26.5664,26.5092,26.5378,15800.0
2013-10-16 09:50:00,27.84,27.86,27.83,27.83,14800.0,26.5569,26.5759,26.5473,26.5473,14800.0
2013-10-16 09:55:00,27.83,27.95,27.83,27.9,13800.0,26.5473,26.6618,26.5473,26.6141,13800.0
2013-10-16 10:00:00,27.89,27.92,27.88,27.92,9000.0,26.6046,26.6332,26.595,26.6332,9000.0
2013-10-16 10:05:00,27.93,27.96,27.87,27.95,28000.0,26.6427,26.6713,26.5855,26.6618,28000.0
2013-10-16 10:10:00,27.95,27.95,27.89,27.92,30800.0,26.6618,26.6618,26.6046,26.6332,30800.0
2013-10-16 10:15:00,27.92,27.92,27.88,27.88,12200.0,26.6332,26.6332,26.595,26.595,12200.0
2013-10-16 10:20:00,27.88,27.9,27.86,27.86,7200.0,26.595,26.6141,26.5759,26.5759,7200.0
2013-10-16 10:25:00,27.87,27.9,27.86,27.86,17000.0,26.5855,26.6141,26.5759,26.5759,17000.0
2013-10-16 10:30:00,27.86,27.89,27.86,27.89,6600.0,26.5759,26.6046,26.5759,26.6046,6600.0
2013-10-16 10:35:00,27.89,27.92,27.86,27.9,53200.0,26.6046,26.6332,26.5759,26.6141,53200.0
2013-10-16 10:40:00,27.9,27.91,27.86,27.87,8800.0,26.6141,26.6236,26.5759,26.5855,8800.0
2013-10-16 10:45:00,27.86,27.93,27.86,27.93,9600.0,26.5759,26.6427,26.5759,26.6427,9600.0
2013-10-16 10:50:00,27.93,27.93,27.89,27.93,8000.0,26.6427,26.6427,26.6046,26.6427,8000.0
2013-10-16 10:55:00,27.92,27.93,27.91,27.92,9200.0,26.6332,26.6427,26.6236,26.6332,9200.0
2013-10-16 11:00:00,27.92,27.92,27.9,27.91,21000.0,26.6332,26.6332,26.6141,26.6236,21000.0
2013-10-16 11:05:00,27.91,27.95,27.91,27.94,53400.0,26.6236,26.6618,26.6236,26.6522,53400.0
2013-10-16 11:10:00,27.94,27.99,27.93,27.97,15800.0,26.6522,26.6999,26.6427,26.6809,15800.0
2013-10-16 11:15:00,27.98,27.99,27.96,27.96,10000.0,26.6904,26.6999,26.6713,26.6713,10000.0
2013-10-16 11:20:00,27.94,27.99,27.94,27.96,13600.0,26.6522,26.6999,26.6522,26.6713,13600.0
2013-10-16 11:25:00,27.96,27.96,27.92,27.93,4600.0,26.6713,26.6713,26.6332,26.6427,4600.0
2013-10-16 11:30:00,27.93,27.98,27.93,27.93,11200.0,26.6427,26.6904,26.6427,26.6427,11200.0
2013-10-16 11:35:00,27.92,27.96,27.92,27.95,11200.0,26.6332,26.6713,26.6332,26.6618,11200.0
2013-10-16 11:40:00,27.95,27.96,27.91,27.92,34400.0,26.6618,26.6713,26.6236,26.6332,34400.0
2013-10-16 11:45:00,27.93,28.04,27.93,28.0,63400.0,26.6427,26.7476,26.6427,26.7095,63400.0
2013-10-16 11:50:00,27.97,28.01,27.97,28.01,17400.0,26.6809,26.719,26.6809,26.719,17400.0
2013-10-16 11:55:00,28.01,28.02,27.99,28.02,9200.0,26.719,26.7286,26.6999,26.7286,9200.0
2013-10-16 12:00:00,28.02,28.05,28.02,28.05,10600.0,26.7286,26.7572,26.7286,26.7572,10600.0
2013-10-16 12:05:00,28.05,28.1,28.03,28.07,67800.0,26.7572,26.8049,26.7381,26.7763,67800.0
2013-10-16 12:10:00,28.08,28.09,28.05,28.08,30800.0,26.7858,26.7953,26.7572,26.7858,30800.0
2013-10-16 12:15:00,28.08,28.09,28.08,28.08,7600.0,26.7858,26.7953,26.7858,26.7858,7600.0
2013-10-16 12:20:00,28.08,28.09,28.04,28.09,34600.0,26.7858,26.7953,26.7476,26.7953,34600.0
2013-10-16 12:25:00,28.08,28.1,28.06,28.06,11200.0,26.7858,26.8049,26.7667,26.7667,11200.0
2013-10-16 12:30:00,28.06,28.09,28.04,28.07,14400.0,26.7667,26.7953,26.7476,26.7763,14400.0
2013-10-16 12:35:00,28.08,28.08,28.06,28.08,7200.0,26.7858,26.7858,26.7667,26.7858,7200.0
2013-10-16 12:40:00,28.08,28.08,28.02,28.06,17600.0,26.7858,26.7858,26.7286,26.7667,17600.0
2013-10-16 12:45:00,28.06,28.06,28.04,28.04,10800.0,26.7667,26.7667,26.7476,26.7476,10800.0
2013-10-16 12:50:00,28.04,28.07,28.01,28.06,14400.0,26.7476,26.7763,26.719,26.7667,14400.0
2013-10-16 12:55:00,28.06,28.07,28.04,28.05,11400.0,26.7667,26.7763,26.7476,26.7572,11400.0
2013-10-16 13:00:00,28.05,28.06,28.04,28.05,10200.0,26.7572,26.7667,26.7476,26.7572,10200.0
2013-10-16 13:05:00,28.05,28.06,28.05,28.05,15200.0,26.7572,26.7667,26.7572,26.7572,15200.0
2013-10-16 13:10:00,28.05,28.07,28.03,28.06,33400.0,26.7572,26.7763,26.7381,26.7667,33400.0
2013-10-16 13:15:00,28.07,28.07,28.06,28.06,6800.0,26.7763,26.7763,26.7667,26.7667,6800.0
2013-10-16 13:20:00,28.06,28.06,28.02,28.03,15400.0,26.7667,26.7667,26.7286,26.7381,15400.0
2013-10-16 13:25:00,28.03,28.09,28.03,28.05,20400.0,26.7381,26.7953,26.7381,26.7572,20400.0
2013-10-16 13:30:00,28.05,28.06,28.03,28.06,10600.0,26.7572,26.7667,26.7381,26.7667,10600.0
2013-10-16 13:35:00,28.07,28.07,28.06,28.07,6000.0,26.7763,26.7763,26.7667,26.7763,6000.0
2013-10-16 13:40:00,28.07,28.08,28.07,28.07,15000.0,26.7763,26.7858,26.7763,26.7763,15000.0
2013-10-16 13:45:00,28.07,28.11,28.07,28.1,15800.0,26.7763,26.8144,26.7763,26.8049,15800.0
2013-10-16 13:50:00,28.11,28.11,28.09,28.09,11200.0,26.8144,26.8144,26.7953,26.7953,11200.0
2013-10-16 13:55:00,28.08,28.11,28.08,28.11,9800.0,26.7858,26.8144,26.7858,26.8144,9800.0
2013-10-16 14:00:00,28.11,28.12,28.11,28.11,13800.0,26.8144,26.824,26.8144,26.8144,13800.0
2013-10-16 14:05:00,28.12,28.12,28.09,28.1,17000.0,26.824,26.824,26.7953,26.8049,17000.0
2013-10-16 14:10:00,28.11,28.12,28.09,28.11,17000.0,26.8144,26.824,26.7953,26.8144,17000.0
2013-10-16 14:15:00,28.12,28.13,28.11,28.13,9600.0,26.824,26.8335,26.8144,26.8335,9600.0
2013-10-16 14:20:00,28.13,28.13,28.11,28.11,13000.0,26.8335,26.8335,26.8144,26.8144,13000.0
2013-10-16 14:25:00,28.12,28.12,28.11,28.11,13200.0,26.824,26.824,26.8144,26.8144,13200.0
2013-10-16 14:30:00,28.11,28.11,28.1,28.11,17200.0,26.8144,26.8144,26.8049,26.8144,17200.0
2013-10-16 14:35:00,28.11,28.14,28.11,28.12,24600.0,26.8144,26.843,26.8144,26.824,24600.0
2013-10-16 14:40:00,28.12,28.12,28.1,28.12,11400.0,26.824,26.824,26.8049,26.824,11400.0
2013-10-16 14:45:00,28.12,28.13,28.12,28.13,7800.0,26.824,26.8335,26.824,26.8335,7800.0
2013-10-16 14:50:00,28.13,28.13,28.11,28.11,12800.0,26.8335,26.8335,26.8144,26.8144,12800.0
2013-10-16 14:55:00,28.11,28.11,28.1,28.1,9600.0,26.8144,26.8144,26.8049,26.8049,9600.0
2013-10-16 15:00:00,28.1,28.1,28.08,28.09,9200.0,26.8049,26.8049,26.7858,26.7953,9200.0
2013-10-16 15:05:00,28.08,28.18,28.08,28.14,82200.0,26.7858,26.8812,26.7858,26.843,82200.0
2013-10-16 15:10:00,28.14,28.15,28.13,28.14,12000.0,26.843,26.8526,26.8335,26.843,12000.0
2013-10-16 15:15:00,28.14,28.18,28.14,28.15,29400.0,26.843,26.8812,26.843,26.8526,29400.0
2013-10-16 15:20:00,28.16,28.18,28.16,28.18,30200.0,26.8621,26.8812,26.8621,26.8812,30200.0
2013-10-16 15:25:00,28.18,28.19,28.17,28.18,22600.0,26.8812,26.8907,26.8716,26.8812,22600.0
2013-10-16 15:30:00,28.18,28.2,28.17,28.19,34400.0,26.8812,26.9003,26.8716,26.8907,34400.0
2013-10-16 15:35:00,28.2,28.2,28.17,28.17,24000.0,26.9003,26.9003,26.8716,26.8716,24000.0
2013-10-16 15:40:00,28.17,28.18,28.15,28.16,26400.0,26.8716,26.8812,26.8526,26.8621,26400.0
2013-10-16 15:45:00,28.16,28.19,28.14,28.17,83000.0,26.8621,26.8907,26.843,26.8716,83000.0
2013-10-16 15:50:00,28.17,28.18,28.16,28.17,43400.0,26.8716,26.8812,26.8621,26.8716,43400.0
2013-10-16 15:55:00,28.17,28.19,28.15,28.18,77800.0,26.8716,26.8907,26.8526,26.8812,77800.0
2013-10-17 09:30:00,28.15,28.17,28.14,28.14,10200.0,26.8526,26.8716,26.843,26.843,10200.0
2013-10-17 09:35:00,28.14,28.14,28.08,28.08,6600.0,26.843,26.843,26.7858,26.7858,6600.0
2013-10-17 09:40:00,28.07,28.08,28.04,28.04,5000.0,26.7763,26.7858,26.7476,26.7476,5000.0
2013-10-17 09:45:00,28.05,28.07,28.02,28.02,6800.0,26.7572,26.7763,26.7286,26.7286,6800.0
2013-10-17 09:50:00,28.02,28.04,27.97,28.02,14800.0,26.7286,26.7476,26.6809,26.7286,14800.0
2013-10-17 09:55:00,28.01,28.02,28.0,28.0,10600.0,26.719,26.7286,26.7095,26.7095,10600.0
2013-10-17 10:00:00,28.0,28.01,27.99,28.0,3800.0,26.7095,26.719,26.6999,26.7095,3800.0
2013-10-17 10:05:00,28.01,28.03,27.98,27.98,6000.0,26.719,26.7381,26.6904,26.6904,6000.0
2013-10-17 10:10:00,27.98,27.98,27.96,27.97,6400.0,26.6904,26.6904,26.6713,26.6809,6400.0
2013-10-17 10:15:00,27.98,28.0,27.97,27.97,14000.0,26.6904,26.7095,26.6809,26.6809,14000.0
2013-10-17 10:20:00,27.97,27.97,27.96,27.97,4400.0,26.6809,26.6809,26.6713,26.6809,4400.0
2013-10-17 10:25:00,27.97,27.99,27.97,27.98,13800.0,26.6809,26.6999,26.6809,26.6904,13800.0
2013-10-17 10:30:00,28.0,28.01,27.98,27.98,19400.0,26.7095,26.719,26.6904,26.6904,19400.0
2013-10-17 10:35:00,27.99,28.0,27.99,27.99,2000.0,26.6999,26.7095,26.6999,26.6999,2000.0
2013-10-17 10:40:00,28.0,28.01,28.0,28.01,6000.0,26.7095,26.719,26.7095,26.719,6000.0
2013-10-17 10:45:00,28.0,28.05,28.0,28.01,9000.0,26.7095,26.7572,26.7095,26.719,9000.0
2013-10-17 10:50:00,28.0,28.03,28.0,28.0,6600.0,26.7095,26.7381,26.7095,26.7095,6600.0
2013-10-17 10:55:00,28.01,28.01,27.99,28.0,9000.0,26.719,26.719,26.6999,26.7095,9000.0
2013-10-17 11:00:00,28.0,28.01,28.0,28.0,7600.0,26.7095,26.719,26.7095,26.7095,7600.0
2013-10-17 11:05:00,28.0,28.0,27.99,28.0,5000.0,26.7095,26.7095,26.6999,26.7095,5000.0
2013-10-17 11:10:00,28.0,28.0,27.99,28.0,8000.0,26.7095,26.7095,26.6999,26.7095,8000.0
2013-10-17 11:15:00,28.0,28.0,27.97,27.98,14000.0,26.7095,26.7095,26.6809,26.6904,14000.0
2013-10-17 11:20:00,27.98,28.0,27.98,27.99,6600.0,26.6904,26.7095,26.6904,26.6999,6600.0
2013-10-17 11:25:00,27.99,28.0,27.99,28.0,10400.0,26.6999,26.7095,26.6999,26.7095,10400.0
2013-10-17 11:30:00,28.0,28.02,27.99,28.0,19800.0,26.7095,26.7286,26.6999,26.7095,19800.0
2013-10-17 11:35:00,28.0,28.0,27.97,27.98,6400.0,26.7095,26.7095,26.6809,26.6904,6400.0
2013-10-17 11:40:00,27.97,28.0,27.97,28.0,3200.0,26.6809,26.7095,26.6809,26.7095,3200.0
2013-10-17 11:45:00,28.0,28.0,27.98,28.0,3000.0,26.7095,26.7095,26.6904,26.7095,3000.0
2013-10-17 11:50:00,28.0,28.0,27.99,28.0,8200.0,26.7095,26.7095,26.6999,26.7095,8200.0
2013-10-17 11:55:00,28.0,28.01,27.99,28.0,5600.0,26.7095,26.719,26.6999,26.7095,5600.0
2013-10-17 12:00:00,28.0,28.0,28.0,28.0,6200.0,26.7095,26.7095,26.7095,26.7095,6200.0
2013-10-17 12:05:00,28.0,28.0,27.99,27.99,3000.0,26.7095,26.7095,26.6999,26.6999,3000.0
2013-10-17 12:10:00,28.0,28.0,27.98,27.98,13800.0,26.7095,26.7095,26.6904,26.6904,13800.0
2013-10-17 12:15:00,27.99,27.99,27.98,27.98,15000.0,26.6999,26.6999,26.6904,26.6904,15000.0
2013-10-17 12:20:00,27.97,27.98,27.97,27.97,3800.0,26.6809,26.6904,26.6809,26.6809,3800.0
2013-10-17 12:25:00,27.97,27.98,27.97,27.98,4600.0,26.6809,26.6904,26.6809,26.6904,4600.0
2013-10-17 12:30:00,27.98,27.98,27.95,27.96,30400.0,26.6904,26.6904,26.6618,26.6713,30400.0
2013-10-17 12:35:00,27.96,27.98,27.96,27.98,9200.0,26.6713,26.6904,26.6713,26.6904,9200.0
2013-10-17 12:40:00,27.98,27.99,27.96,27.97,18400.0,26.6904,26.6999,26.6713,26.6809,18400.0
2013-10-17 12:45:00,27.98,27.98,27.97,27.98,10200.0,26.6904,26.6904,26.6809,26.6904,10200.0
2013-10-17 12:50:00,27.98,27.98,27.97,27.98,8800.0,26.6904,26.6904,26.6809,26.6904,8800.0
2013-10-17 12:55:00,27.98,27.98,27.97,27.97,11400.0,26.6904,26.6904,26.6809,26.6809,11400.0
2013-10-17 13:00:00,27.97,27.99,27.97,27.98,5200.0,26.6809,26.6999,26.6809,26.6904,5200.0
2013-10-17 13:05:00,27.98,27.98,27.98,27.98,1800.0,26.6904,26.6904,26.6904,26.6904,1800.0
2013-10-17 13:10:00,27.98,27.98,27.98,27.98,5000.0,26.6904,26.6904,26.6904,26.6904,5000.0
2013-10-17 13:15:00,27.97,27.98,27.97,27.98,4200.0,26.6809,26.6904,26.6809,26.6904,4200.0
2013-10-17 13:20:00,27.98,27.98,27.98,27.98,1200.0,26.6904,26.6904,26.6904,26.6904,1200.0
2013-10-17 13:25:00,27.98,27.98,27.96,27.97,8400.0,26.6904,26.6904,26.6713,26.6809,8400.0
2013-10-17 13:30:00,27.97,27.98,27.97,27.98,1800.0,26.6809,26.6904,26.6809,26.6904,1800.0
2013-10-17 13:35:00,27.98,27.98,27.95,27.95,17000.0,26.6904,26.6904,26.6618,26.6618,17000.0
2013-10-17 13:40:00,27.96,27.96,27.93,27.95,13200.0,26.6713,26.6713,26.6427,26.6618,13200.0
2013-10-17 13:45:00,27.93,27.93,27.92,27.92,6800.0,26.6427,26.6427,26.6332,26.6332,6800.0
2013-10-17 13:50:00,27.92,27.92,27.91,27.91,8200.0,26.6332,26.6332,26.6236,26.6236,8200.0
2013-10-17 13:55:00,27.91,27.91,27.89,27.89,9000.0,26.6236,26.6236,26.6046,26.6046,9000.0
2013-10-17 14:00:00,27.88,27.9,27.88,27.9,7000.0,26.595,26.6141,26.595,26.6141,7000.0
2013-10-17 14:05:00,27.9,27.92,27.9,27.92,4600.0,26.6141,26.6332,26.6141,26.6332,4600.0
2013-10-17 14:10:00,27.92,27.93,27.92,27.93,2200.0,26.6332,26.6427,26.6332,26.6427,2200.0
2013-10-17 14:15:00,27.93,27.93,27.92,27.92,4800.0,26.6427,26.6427,26.6332,26.6332,4800.0
2013-10-17 14:20:00,27.92,27.93,27.92,27.93,5000.0,26.6332,26.6427,26.6332,26.6427,5000.0
2013-10-17 14:25:00,27.93,27.93,27.9,27.9,10600.0,26.6427,26.6427,26.6141,26.6141,10600.0
2013-10-17 14:30:00,27.9,27.92,27.9,27.92,6000.0,26.6141,26.6332,26.6141,26.6332,6000.0
2013-10-17 14:35:00,27.92,27.93,27.92,27.93,6600.0,26.6332,26.6427,26.6332,26.6427,6600.0
2013-10-17 14:40:00,27.93,27.93,27.93,27.93,3800.0,26.6427,26.6427,26.6427,26.6427,3800.0
2013-10-17 14:45:00,27.93,27.93,27.92,27.92,7600.0,26.6427,26.6427,26.6332,26.6332,7600.0
2013-10-17 14:50:00,27.92,27.93,27.91,27.92,9000.0,26.6332,26.6427,26.6236,26.6332,9000.0
2013-10-17 14:55:00,27.91,27.92,27.91,27.91,2600.0,26.6236,26.6332,26.6236,26.6236,2600.0
2013-10-17 15:00:00,27.92,27.92,27.9,27.9,10200.0,26.6332,26.6332,26.6141,26.6141,10200.0
2013-10-17 15:05:00,27.9,27.92,27.9,27.92,8000.0,26.6141,26.6332,26.6141,26.6332,8000.0
2013-10-17 15:10:00,27.92,27.92,27.91,27.91,14000.0,26.6332,26.6332,26.6236,26.6236,14000.0
2013-10-17 15:15:00,27.91,27.91,27.89,27.9,13400.0,26.6236,26.6236,26.6046,26.6141,13400.0
2013-10-17 15:20:00,27.9,27.9,27.89,27.9,11800.0,26.6141,26.6141,26.6046,26.6141,11800.0
2013-10-17 15:25:00,27.9,27.9,27.89,27.9,53600.0,26.6141,26.6141,26.6046,26.6141,53600.0
2013-10-17 15:30:00,27.9,27.9,27.89,27.9,22200.0,26.6141,26.6141,26.6046,26.6141,22200.0
2013-10-17 15:35:00,27.9,27.9,27.9,27.9,28600.0,26.6141,26.6141,26.6141,26.6141,28600.0
2013-10-17 15:40:00,27.9,27.9,27.89,27.89,43600.0,26.6141,26.6141,26.6046,26.6046,43600.0
2013-10-17 15:45:00,27.9,27.96,27.9,27.96,76000.0,26.6141,26.6713,26.6141,26.6713,76000.0
2013-10-17 15:50:00,27.96,27.98,27.96,27.97,25800.0,26.6713,26.6904,26.6713,26.6809,25800.0
2013-10-17 15:55:00,27.98,28.0,27.96,27.98,66800.0,26.6904,26.7095,26.6713,26.6904,66800.0
2013-10-18 09:30:00,28.15,28.15,28.05,28.05,15800.0,26.8526,26.8526,26.7572,26.7572,15800.0
2013-10-18 09:35:00,28.05,28.1,28.03,28.09,14400.0,26.7572,26.8049,26.7381,26.7953,14400.0
2013-10-18 09:40:00,28.1,28.13,28.1,28.11,3200.0,26.8049,26.8335,26.8049,26.8144,3200.0
2013-10-18 09:45:00,28.11,28.18,28.11,28.17,12200.0,26.8144,26.8812,26.8144,26.8716,12200.0
2013-10-18 09:50:00,28.18,28.22,28.17,28.21,12400.0,26.8812,26.9193,26.8716,26.9098,12400.0
2013-10-18 09:55:00,28.23,28.23,28.18,28.18,3800.0,26.9289,26.9289,26.8812,26.8812,3800.0
2013-10-18 10:00:00,28.18,28.25,28.18,28.25,16800.0,26.8812,26.948,26.8812,26.948,16800.0
2013-10-18 10:05:00,28.25,28.25,28.21,28.22,11400.0,26.948,26.948,26.9098,26.9193,11400.0
2013-10-18 10:10:00,28.21,28.24,28.21,28.21,11200.0,26.9098,26.9384,26.9098,26.9098,11200.0
2013-10-18 10:15:00,28.21,28.22,28.18,28.2,8400.0,26.9098,26.9193,26.8812,26.9003,8400.0
2013-10-18 10:20:00,28.21,28.23,28.18,28.2,52600.0,26.9098,26.9289,26.8812,26.9003,52600.0
2013-10-18 10:25:00,28.2,28.2,28.17,28.18,30400.0,26.9003,26.9003,26.8716,26.8812,30400.0
2013-10-18 10:30:00,28.17,28.17,28.13,28.14,3600.0,26.8716,26.8716,26.8335,26.843,3600.0
2013-10-18 10:35:00,28.14,28.18,28.14,28.17,5600.0,26.843,26.8812,26.843,26.8716,5600.0
2013-10-18 10:40:00,28.18,28.21,28.18,28.2,6400.0,26.8812,26.9098,26.8812,26.9003,6400.0
2013-10-18 10:45:00,28.2,28.21,28.19,28.2,7800.0,26.9003,26.9098,26.8907,26.9003,7800.0
2013-10-18 10:50:00,28.2,28.21,28.18,28.19,7200.0,26.9003,26.9098,26.8812,26.8907,7200.0
2013-10-18 10:55:00,28.19,28.2,28.18,28.19,12200.0,26.8907,26.9003,26.8812,26.8907,12200.0
2013-10-18 11:00:00,28.2,28.24,28.2,28.23,8600.0,26.9003,26.9384,26.9003,26.9289,8600.0
2013-10-18 11:05:00,28.23,28.25,28.23,28.24,5200.0,26.9289,26.948,26.9289,26.9384,5200.0
2013-10-18 11:10:00,28.24,28.29,28.24,28.27,5400.0,26.9384,26.9861,26.9384,26.967,5400.0
2013-10-18 11:15:00,28.27,28.29,28.27,28.28,8000.0,26.967,26.9861,26.967,26.9766,8000.0
2013-10-18 11:20:00,28.28,28.32,28.28,28.32,12800.0,26.9766,27.0147,26.9766,27.0147,12800.0
2013-10-18 11:25:00,28.32,28.35,28.31,28.34,7000.0,27.0147,27.0434,27.0052,27.0338,7000.0
2013-10-18 11:30:00,28.34,28.34,28.33,28.34,13000.0,27.0338,27.0338,27.0243,27.0338,13000.0
2013-10-18 11:35:00,28.33,28.33,28.31,28.31,14800.0,27.0243,27.0243,27.0052,27.0052,14800.0
2013-10-18 11:40:00,28.31,28.32,28.31,28.32,3400.0,27.0052,27.0147,27.0052,27.0147,3400.0
2013-10-18 11:45:00,28.32,28.32,28.31,28.32,4200.0,27.0147,27.0147,27.0052,27.0147,4200.0
2013-10-18 11:50:00,28.32,28.32,28.29,28.3,5800.0,27.0147,27.0147,26.9861,26.9957,5800.0
2013-10-18 11:55:00,28.3,28.3,28.27,28.28,4000.0,26.9957,26.9957,26.967,26.9766,4000.0
2013-10-18 12:00:00,28.28,28.28,28.25,28.25,5800.0,26.9766,26.9766,26.948,26.948,5800.0
2013-10-18 12:05:00,28.26,28.26,28.24,28.25,6600.0,26.9575,26.9575,26.9384,26.948,6600.0
2013-10-18 12:10:00,28.25,28.26,28.25,28.25,7600.0,26.948,26.9575,26.948,26.948,7600.0
2013-10-18 12:15:00,28.25,28.26,28.25,28.26,5600.0,26.948,26.9575,26.948,26.9575,5600.0
2013-10-18 12:20:00,28.25,28.27,28.25,28.27,30200.0,26.948,26.967,26.948,26.967,30200.0
2013-10-18 12:25:00,28.27,28.29,28.26,28.27,30600.0,26.967,26.9861,26.9575,26.967,30600.0
2013-10-18 12:30:00,28.26,28.27,28.26,28.27,5800.0,26.9575,26.967,26.9575,26.967,5800.0
2013-10-18 12:35:00,28.27,28.28,28.27,28.28,9600.0,26.967,26.9766,26.967,26.9766,9600.0
2013-10-18 12:40:00,28.28,28.3,28.28,28.3,6600.0,26.9766,26.9957,26.9766,26.9957,6600.0
2013-10-18 12:45:00,28.3,28.3,28.28,28.28,7200.0,26.9957,26.9957,26.9766,26.9766,7200.0
2013-10-18 12:50:00,28.28,28.28,28.27,28.27,6800.0,26.9766,26.9766,26.967,26.967,6800.0
2013-10-18 12:55:00,28.28,28.28,28.28,28.28,3200.0,26.9766,26.9766,26.9766,26.9766,3200.0
2013-10-18 13:00:00,28.28,28.29,28.28,28.29,6600.0,26.9766,26.9861,26.9766,26.9861,6600.0
2013-10-18 13:05:00,28.29,28.31,28.29,28.31,10000.0,26.9861,27.0052,26.9861,27.0052,10000.0
2013-10-18 13:10:00,28.31,28.31,28.29,28.29,5600.0,27.0052,27.0052,26.9861,26.9861,5600.0
2013-10-18 13:15:00,28.29,28.3,28.29,28.3,14800.0,26.9861,26.9957,26.9861,26.9957,14800.0
2013-10-18 13:20:00,28.31,28.31,28.29,28.3,10400.0,27.0052,27.0052,26.9861,26.9957,10400.0
2013-10-18 13:25:00,28.31,28.34,28.31,28.33,5400.0,27.0052,27.0338,27.0052,27.0243,5400.0
2013-10-18 13:30:00,28.32,28.34,28.31,28.34,7600.0,27.0147,27.0338,27.0052,27.0338,7600.0
2013-10-18 13:35:00,28.34,28.36,28.33,28.35,10800.0,27.0338,27.0529,27.0243,27.0434,10800.0
2013-10-18 13:40:00,28.35,28.36,28.35,28.35,5000.0,27.0434,27.0529,27.0434,27.0434,5000.0
2013-10-18 13:45:00,28.35,28.35,28.33,28.33,2800.0,27.0434,27.0434,27.0243,27.0243,2800.0
2013-10-18 13:50:00,28.33,28.34,28.33,28.34,20600.0,27.0243,27.0338,27.0243,27.0338,20600.0
2013-10-18 13:55:00,28.35,28.36,28.34,28.34,5800.0,27.0434,27.0529,27.0338,27.0338,5800.0
2013-10-18 14:00:00,28.35,28.36,28.35,28.35,3800.0,27.0434,27.0529,27.0434,27.0434,3800.0
2013-10-18 14:05:00,28.36,28.38,28.35,28.38,19800.0,27.0529,27.072,27.0434,27.072,19800.0
2013-10-18 14:10:00,28.38,28.38,28.38,28.38,4200.0,27.072,27.072,27.072,27.072,4200.0
2013-10-18 14:15:00,28.38,28.38,28.35,28.35,10400.0,27.072,27.072,27.0434,27.0434,10400.0
2013-10-18 14:20:00,28.35,28.36,28.35,28.36,6800.0,27.0434,27.0529,27.0434,27.0529,6800.0
2013-10-18 14:25:00,28.36,28.36,28.36,28.36,4400.0,27.0529,27.0529,27.0529,27.0529,4400.0
2013-10-18 14:30:00,28.36,28.36,28.35,28.36,11600.0,27.0529,27.0529,27.0434,27.0529,11600.0
2013-10-18 14:35:00,28.36,28.37,28.35,28.36,7200.0,27.0529,27.0624,27.0434,27.0529,7200.0
2013-10-18 14:40:00,28.36,28.36,28.36,28.36,7800.0,27.0529,27.0529,27.0529,27.0529,7800.0
2013-10-18 14:45:00,28.36,28.38,28.36,28.38,3800.0,27.0529,27.072,27.0529,27.072,3800.0
2013-10-18 14:50:00,28.38,28.4,28.38,28.4,12200.0,27.072,27.091,27.072,27.091,12200.0
2013-10-18 14:55:00,28.41,28.41,28.38,28.38,11800.0,27.1006,27.1006,27.072,27.072,11800.0
2013-10-18 15:00:00,28.38,28.39,28.36,28.37,26400.0,27.072,27.0815,27.0529,27.0624,26400.0
2013-10-18 15:05:00,28.37,28.38,28.36,28.36,11000.0,27.0624,27.072,27.0529,27.0529,11000.0
2013-10-18 15:10:00,28.37,28.38,28.36,28.36,13200.0,27.0624,27.072,27.0529,27.0529,13200.0
2013-10-18 15:15:00,28.36,28.37,28.35,28.35,17800.0,27.0529,27.0624,27.0434,27.0434,17800.0
2013-10-18 15:20:00,28.35,28.35,28.34,28.34,10400.0,27.0434,27.0434,27.0338,27.0338,10400.0
2013-10-18 15:25:00,28.34,28.36,28.34,28.36,17200.0,27.0338,27.0529,27.0338,27.0529,17200.0
2013-10-18 15:30:00,28.36,28.38,28.35,28.35,29400.0,27.0529,27.072,27.0434,27.0434,29400.0
2013-10-18 15:35:00,28.36,28.38,28.36,28.38,15600.0,27.0529,27.072,27.0529,27.072,15600.0
2013-10-18 15:40:00,28.38,28.38,28.36,28.37,43000.0,27.072,27.072,27.0529,27.0624,43000.0
2013-10-18 15:45:00,28.37,28.39,28.37,28.38,31600.0,27.0624,27.0815,27.0624,27.072,31600.0
2013-10-18 15:50:00,28.38,28.39,28.36,28.39,39400.0,27.072,27.0815,27.0529,27.0815,39400.0
2013-10-18 15:55:00,28.39,28.45,28.38,28.43,125200.0,27.0815,27.1387,27.072,27.1197,125200.0
2013-10-21 09:30:00,28.47,28.5,28.41,28.47,10200.0,27.1578,27.1864,27.1006,27.1578,10200.0
2013-10-21 09:35:00,28.47,28.49,28.46,28.46,2800.0,27.1578,27.1769,27.1483,27.1483,2800.0
2013-10-21 09:40:00,28.45,28.47,28.43,28.45,9800.0,27.1387,27.1578,27.1197,27.1387,9800.0
2013-10-21 09:45:00,28.45,28.51,28.45,28.5,24600.0,27.1387,27.196,27.1387,27.1864,24600.0
2013-10-21 09:50:00,28.53,28.54,28.47,28.5,15800.0,27.2151,27.2246,27.1578,27.1864,15800.0
2013-10-21 09:55:00,28.51,28.53,28.49,28.53,118600.0,27.196,27.2151,27.1769,27.2151,118600.0
2013-10-21 10:00:00,28.54,28.56,28.52,28.53,9200.0,27.2246,27.2437,27.2055,27.2151,9200.0
2013-10-21 10:05:00,28.53,28.55,28.5,28.55,22200.0,27.2151,27.2341,27.1864,27.2341,22200.0
2013-10-21 10:10:00,28.55,28.58,28.51,28.53,19600.0,27.2341,27.2628,27.196,27.2151,19600.0
2013-10-21 10:15:00,28.56,28.56,28.54,28.54,2000.0,27.2437,27.2437,27.2246,27.2246,2000.0
2013-10-21 10:20:00,28.55,28.61,28.55,28.61,5600.0,27.2341,27.2914,27.2341,27.2914,5600.0
2013-10-21 10:25:00,28.61,28.63,28.58,28.58,11000.0,27.2914,27.3104,27.2628,27.2628,11000.0
2013-10-21 10:30:00,28.58,28.63,28.58,28.61,3800.0,27.2628,27.3104,27.2628,27.2914,3800.0
2013-10-21 10:35:00,28.6,28.63,28.57,28.63,18800.0,27.2818,27.3104,27.2532,27.3104,18800.0
2013-10-21 10:40:00,28.63,28.64,28.61,28.64,6400.0,27.3104,27.32,27.2914,27.32,6400.0
2013-10-21 10:45:00,28.64,28.65,28.62,28.65,3000.0,27.32,27.3295,27.3009,27.3295,3000.0
2013-10-21 10:50:00,28.64,28.66,28.58,28.58,10000.0,27.32,27.3391,27.2628,27.2628,10000.0
2013-10-21 10:55:00,28.57,28.6,28.55,28.6,4800.0,27.2532,27.2818,27.2341,27.2818,4800.0
2013-10-21 11:00:00,28.6,28.61,28.59,28.6,4000.0,27.2818,27.2914,27.2723,27.2818,4000.0
2013-10-21 11:05:00,28.61,28.63,28.6,28.63,2000.0,27.2914,27.3104,27.2818,27.3104,2000.0
2013-10-21 11:10:00,28.63,28.64,28.59,28.61,10000.0,27.3104,27.32,27.2723,27.2914,10000.0
2013-10-21 11:15:00,28.61,28.61,28.56,28.57,5800.0,27.2914,27.2914,27.2437,27.2532,5800.0
2013-10-21 11:20:00,28.56,28.59,28.56,28.59,2000.0,27.2437,27.2723,27.2437,27.2723,2000.0
2013-10-21 11:25:00,28.58,28.61,28.58,28.61,3400.0,27.2628,27.2914,27.2628,27.2914,3400.0
2013-10-21 11:30:00,28.62,28.63,28.58,28.58,11400.0,27.3009,27.3104,27.2628,27.2628,11400.0
2013-10-21 11:35:00,28.58,28.59,28.58,28.58,3000.0,27.2628,27.2723,27.2628,27.2628,3000.0
2013-10-21 11:40:00,28.57,28.59,28.57,28.59,2000.0,27.2532,27.2723,27.2532,27.2723,2000.0
2013-10-21 11:45:00,28.59,28.59,28.58,28.58,2400.0,27.2723,27.2723,27.2628,27.2628,2400.0
2013-10-21 11:50:00,28.59,28.6,28.58,28.6,3600.0,27.2723,27.2818,27.2628,27.2818,3600.0
2013-10-21 11:55:00,28.6,28.62,28.6,28.62,1000.0,27.2818,27.3009,27.2818,27.3009,1000.0
2013-10-21 12:00:00,28.64,28.67,28.62,28.67,5800.0,27.32,27.3486,27.3009,27.3486,5800.0
2013-10-21 12:05:00,28.66,28.66,28.61,28.62,6200.0,27.3391,27.3391,27.2914,27.3009,6200.0
2013-10-21 12:10:00,28.61,28.63,28.61,28.63,2800.0,27.2914,27.3104,27.2914,27.3104,2800.0
2013-10-21 12:15:00,28.62,28.65,28.62,28.64,4200.0,27.3009,27.3295,27.3009,27.32,4200.0
2013-10-21 12:20:00,28.65,28.66,28.64,28.65,3800.0,27.3295,27.3391,27.32,27.3295,3800.0
2013-10-21 12:25:00,28.65,28.69,28.61,28.69,21800.0,27.3295,27.3677,27.2914,27.3677,21800.0
2013-10-21 12:30:00,28.68,28.74,28.64,28.68,38800.0,27.3581,27.4154,27.32,27.3581,38800.0
2013-10-21 12:35:00,28.69,28.73,28.69,28.73,12200.0,27.3677,27.4058,27.3677,27.4058,12200.0
2013-10-21 12:40:00,28.72,28.73,28.71,28.73,10000.0,27.3963,27.4058,27.3868,27.4058,10000.0
2013-10-21 12:45:00,28.73,28.75,28.71,28.73,9600.0,27.4058,27.4249,27.3868,27.4058,9600.0
2013-10-21 12:50:00,28.73,28.75,28.73,28.75,9000.0,27.4058,27.4249,27.4058,27.4249,9000.0
2013-10-21 12:55:00,28.75,28.75,28.74,28.75,16000.0,27.4249,27.4249,27.4154,27.4249,16000.0
2013-10-21 13:00:00,28.75,28.75,28.71,28.72,30200.0,27.4249,27.4249,27.3868,27.3963,30200.0
2013-10-21 13:05:00,28.71,28.74,28.71,28.74,7000.0,27.3868,27.4154,27.3868,27.4154,7000.0
2013-10-21 13:10:00,28.73,28.74,28.72,28.73,9200.0,27.4058,27.4154,27.3963,27.4058,9200.0
2013-10-21 13:15:00,28.72,28.75,28.72,28.74,7800.0,27.3963,27.4249,27.3963,27.4154,7800.0
2013-10-21 13:20:00,28.75,28.78,28.75,28.78,8400.0,27.4249,27.4535,27.4249,27.4535,8400.0
2013-10-21 13:25:00,28.78,28.79,28.77,28.79,8400.0,27.4535,27.4631,27.444,27.4631,8400.0
2013-10-21 13:30:00,28.79,28.79,28.77,28.77,6600.0,27.4631,27.4631,27.444,27.444,6600.0
2013-10-21 13:35:00,28.77,28.77,28.75,28.77,10800.0,27.444,27.444,27.4249,27.444,10800.0
2013-10-21 13:40:00,28.77,28.78,28.75,28.75,12600.0,27.444,27.4535,27.4249,27.4249,12600.0
2013-10-21 13:45:00,28.75,28.75,28.72,28.72,45400.0,27.4249,27.4249,27.3963,27.3963,45400.0
2013-10-21 13:50:00,28.72,28.74,28.72,28.73,10200.0,27.3963,27.4154,27.3963,27.4058,10200.0
2013-10-21 13:55:00,28.74,28.74,28.7,28.72,11800.0,27.4154,27.4154,27.3772,27.3963,11800.0
2013-10-21 14:00:00,28.72,28.72,28.68,28.69,12000.0,27.3963,27.3963,27.3581,27.3677,12000.0
2013-10-21 14:05:00,28.68,28.69,28.68,28.68,8200.0,27.3581,27.3677,27.3581,27.3581,8200.0
2013-10-21 14:10:00,28.69,28.7,28.65,28.67,11600.0,27.3677,27.3772,27.3295,27.3486,11600.0
2013-10-21 14:15:00,28.67,28.67,28.65,28.66,8600.0,27.3486,27.3486,27.3295,27.3391,8600.0
2013-10-21 14:20:00,28.66,28.66,28.63,28.63,7400.0,27.3391,27.3391,27.3104,27.3104,7400.0
2013-10-21 14:25:00,28.64,28.67,28.61,28.67,10400.0,27.32,27.3486,27.2914,27.3486,10400.0
2013-10-21 14:30:00,28.68,28.7,28.67,28.7,10800.0,27.3581,27.3772,27.3486,27.3772,10800.0
2013-10-21 14:35:00,28.7,28.7,28.67,28.67,53200.0,27.3772,27.3772,27.3486,27.3486,53200.0
2013-10-21 14:40:00,28.68,28.7,28.67,28.68,6400.0,27.3581,27.3772,27.3486,27.3581,6400.0
2013-10-21 14:45:00,28.68,28.72,28.68,28.72,6400.0,27.3581,27.3963,27.3581,27.3963,6400.0
2013-10-21 14:50:00,28.72,28.72,28.71,28.72,5000.0,27.3963,27.3963,27.3868,27.3963,5000.0
2013-10-21 14:55:00,28.72,28.72,28.69,28.7,10400.0,27.3963,27.3963,27.3677,27.3772,10400.0
2013-10-21 15:00:00,28.7,28.7,28.65,28.68,18000.0,27.3772,27.3772,27.3295,27.3581,18000.0
2013-10-21 15:05:00,28.68,28.7,28.68,28.68,12400.0,27.3581,27.3772,27.3581,27.3581,12400.0
2013-10-21 15:10:00,28.69,28.71,28.68,28.71,15000.0,27.3677,27.3868,27.3581,27.3868,15000.0
2013-10-21 15:15:00,28.71,28.74,28.71,28.74,15400.0,27.3868,27.4154,27.3868,27.4154,15400.0
2013-10-21 15:20:00,28.74,28.74,28.74,28.74,15800.0,27.4154,27.4154,27.4154,27.4154,15800.0
2013-10-21 15:25:00,28.73,28.75,28.73,28.75,26200.0,27.4058,27.4249,27.4058,27.4249,26200.0
2013-10-21 15:30:00,28.74,28.75,28.72,28.75,17600.0,27.4154,27.4249,27.3963,27.4249,17600.0
2013-10-21 15:35:00,28.74,28.76,28.73,28.75,29400.0,27.4154,27.4345,27.4058,27.4249,29400.0
2013-10-21 15:40:00,28.75,28.8,28.75,28.79,33000.0,27.4249,27.4726,27.4249,27.4631,33000.0
2013-10-21 15:45:00,28.79,28.86,28.79,28.86,71200.0,27.4631,27.5298,27.4631,27.5298,71200.0
2013-10-21 15:50:00,28.86,28.88,28.82,28.85,81400.0,27.5298,27.5489,27.4917,27.5203,81400.0
2013-10-21 15:55:00,28.84,28.84,28.79,28.82,107800.0,27.5108,27.5108,27.4631,27.4917,107800.0
2013-10-22 09:30:00,28.95,28.98,28.92,28.93,24200.0,27.6157,27.6443,27.5871,27.5966,24200.0
2013-10-22 09:35:00,28.95,28.95,28.9,28.93,13200.0,27.6157,27.6157,27.568,27.5966,13200.0
2013-10-22 09:40:00,28.92,29.17,28.92,29.16,43800.0,27.5871,27.8256,27.5871,27.816,43800.0
2013-10-22 09:45:00,29.16,29.16,29.1,29.1,21400.0,27.816,27.816,27.7588,27.7588,21400.0
2013-10-22 09:50:00,29.1,29.3,29.09,29.3,39000.0,27.7588,27.9496,27.7492,27.9496,39000.0
2013-10-22 09:55:00,29.28,29.29,29.15,29.17,21400.0,27.9305,27.94,27.8065,27.8256,21400.0
2013-10-22 10:00:00,29.15,29.22,29.15,29.16,23800.0,27.8065,27.8733,27.8065,27.816,23800.0
2013-10-22 10:05:00,29.16,29.19,29.16,29.18,14400.0,27.816,27.8446,27.816,27.8351,14400.0
2013-10-22 10:10:00,29.17,29.22,29.15,29.19,18000.0,27.8256,27.8733,27.8065,27.8446,18000.0
2013-10-22 10:15:00,29.19,29.23,29.18,29.23,17600.0,27.8446,27.8828,27.8351,27.8828,17600.0
2013-10-22 10:20:00,29.23,29.27,29.23,29.25,10800.0,27.8828,27.9209,27.8828,27.9019,10800.0
2013-10-22 10:25:00,29.24,29.29,29.24,29.26,39000.0,27.8923,27.94,27.8923,27.9114,39000.0
2013-10-22 10:30:00,29.25,29.27,29.24,29.25,21800.0,27.9019,27.9209,27.8923,27.9019,21800.0
2013-10-22 10:35:00,29.25,29.26,29.24,29.24,33200.0,27.9019,27.9114,27.8923,27.8923,33200.0
2013-10-22 10:40:00,29.25,29.27,29.24,29.25,23800.0,27.9019,27.9209,27.8923,27.9019,23800.0
2013-10-22 10:45:00,29.25,29.26,29.22,29.23,89600.0,27.9019,27.9114,27.8733,27.8828,89600.0
2013-10-22 10:50:00,29.22,29.22,29.13,29.14,29400.0,27.8733,27.8733,27.7874,27.7969,29400.0
2013-10-22 10:55:00,29.14,29.18,29.09,29.18,48400.0,27.7969,27.8351,27.7492,27.8351,48400.0
2013-10-22 11:00:00,29.18,29.27,29.18,29.25,43000.0,27.8351,27.9209,27.8351,27.9019,43000.0
2013-10-22 11:05:00,29.25,29.25,29.18,29.24,38800.0,27.9019,27.9019,27.8351,27.8923,38800.0
2013-10-22 11:10:00,29.24,29.28,29.2,29.2,34400.0,27.8923,27.9305,27.8542,27.8542,34400.0
2013-10-22 11:15:00,29.2,29.21,29.18,29.18,22400.0,27.8542,27.8637,27.8351,27.8351,22400.0
2013-10-22 11:20:00,29.2,29.21,29.15,29.16,87200.0,27.8542,27.8637,27.8065,27.816,87200.0
2013-10-22 11:25:00,29.15,29.16,29.11,29.16,11600.0,27.8065,27.816,27.7683,27.816,11600.0
2013-10-22 11:30:00,29.18,29.18,29.13,29.13,5600.0,27.8351,27.8351,27.7874,27.7874,5600.0
2013-10-22 11:35:00,29.11,29.17,29.1,29.15,13000.0,27.7683,27.8256,27.7588,27.8065,13000.0
2013-10-22 11:40:00,29.14,29.14,29.1,29.11,9200.0,27.7969,27.7969,27.7588,27.7683,9200.0
2013-10-22 11:45:00,29.09,29.16,29.08,29.16,16400.0,27.7492,27.816,27.7397,27.816,16400.0
2013-10-22 11:50:00,29.15,29.15,29.11,29.11,11200.0,27.8065,27.8065,27.7683,27.7683,11200.0
2013-10-22 11:55:00,29.1,29.11,29.09,29.11,9800.0,27.7588,27.7683,27.7492,27.7683,9800.0
2013-10-22 12:00:00,29.11,29.12,29.08,29.08,12200.0,27.7683,27.7779,27.7397,27.7397,12200.0
2013-10-22 12:05:00,29.07,29.07,29.03,29.07,36200.0,27.7302,27.7302,27.692,27.7302,36200.0
2013-10-22 12:10:00,29.08,29.12,29.08,29.1,20200.0,27.7397,27.7779,27.7397,27.7588,20200.0
2013-10-22 12:15:00,29.09,29.11,29.06,29.11,12800.0,27.7492,27.7683,27.7206,27.7683,12800.0
2013-10-22 12:20:00,29.11,29.14,29.11,29.14,12400.0,27.7683,27.7969,27.7683,27.7969,12400.0
2013-10-22 12:25:00,29.13,29.15,29.12,29.13,30000.0,27.7874,27.8065,27.7779,27.7874,30000.0
2013-10-22 12:30:00,29.13,29.17,29.11,29.17,102400.0,27.7874,27.8256,27.7683,27.8256,102400.0
2013-10-22 12:35:00,29.17,29.18,29.15,29.15,29800.0,27.8256,27.8351,27.8065,27.8065,29800.0
2013-10-22 12:40:00,29.16,29.18,29.15,29.17,17200.0,27.816,27.8351,27.8065,27.8256,17200.0
2013-10-22 12:45:00,29.17,29.19,29.15,29.18,20200.0,27.8256,27.8446,27.8065,27.8351,20200.0
2013-10-22 12:50:00,29.18,29.19,29.17,29.18,7400.0,27.8351,27.8446,27.8256,27.8351,7400.0
2013-10-22 12:55:00,29.18,29.21,29.16,29.21,27600.0,27.8351,27.8637,27.816,27.8637,27600.0
2013-10-22 13:00:00,29.22,29.27,29.21,29.23,41600.0,27.8733,27.9209,27.8637,27.8828,41600.0
2013-10-22 13:05:00,29.23,29.25,29.22,29.25,20200.0,27.8828,27.9019,27.8733,27.9019,20200.0
2013-10-22 13:10:00,29.24,29.26,29.22,29.25,31400.0,27.8923,27.9114,27.8733,27.9019,31400.0
2013-10-22 13:15:00,29.24,29.27,29.23,29.23,22400.0,27.8923,27.9209,27.8828,27.8828,22400.0
2013-10-22 13:20:00,29.23,29.27,29.23,29.25,28600.0,27.8828,27.9209,27.8828,27.9019,28600.0
2013-10-22 13:25:00,29.26,29.29,29.25,29.27,11600.0,27.9114,27.94,27.9019,27.9209,11600.0
2013-10-22 13:30:00,29.28,29.33,29.26,29.33,82000.0,27.9305,27.9782,27.9114,27.9782,82000.0
2013-10-22 13:35:00,29.32,29.47,29.31,29.44,80800.0,27.9686,28.1117,27.9591,28.0831,80800.0
2013-10-22 13:40:00,29.44,29.58,29.41,29.57,109800.0,28.0831,28.2167,28.0545,28.2071,109800.0
2013-10-22 13:45:00,29.58,29.58,29.46,29.47,31000.0,28.2167,28.2167,28.1022,28.1117,31000.0
2013-10-22 13:50:00,29.47,29.5,29.46,29.49,29800.0,28.1117,28.1403,28.1022,28.1308,29800.0
2013-10-22 13:55:00,29.48,29.52,29.46,29.49,38800.0,28.1213,28.1594,28.1022,28.1308,38800.0
2013-10-22 14:00:00,29.49,29.49,29.41,29.43,19600.0,28.1308,28.1308,28.0545,28.0736,19600.0
2013-10-22 14:05:00,29.43,29.43,29.39,29.39,16400.0,28.0736,28.0736,28.0354,28.0354,16400.0
2013-10-22 14:10:00,29.39,29.45,29.37,29.43,21200.0,28.0354,28.0927,28.0163,28.0736,21200.0
2013-10-22 14:15:00,29.44,29.46,29.38,29.39,11400.0,28.0831,28.1022,28.0259,28.0354,11400.0
2013-10-22 14:20:00,29.39,29.39,29.36,29.38,9000.0,28.0354,28.0354,28.0068,28.0259,9000.0
2013-10-22 14:25:00,29.37,29.39,29.35,29.37,17600.0,28.0163,28.0354,27.9973,28.0163,17600.0
2013-10-22 14:30:00,29.37,29.44,29.35,29.44,22400.0,28.0163,28.0831,27.9973,28.0831,22400.0
2013-10-22 14:35:00,29.44,29.44,29.38,29.38,17600.0,28.0831,28.0831,28.0259,28.0259,17600.0
2013-10-22 14:40:00,29.39,29.41,29.35,29.41,12800.0,28.0354,28.0545,27.9973,28.0545,12800.0
2013-10-22 14:45:00,29.4,29.54,29.4,29.48,43600.0,28.045,28.1785,28.045,28.1213,43600.0
2013-10-22 14:50:00,29.49,29.51,29.48,29.51,25000.0,28.1308,28.1499,28.1213,28.1499,25000.0
2013-10-22 14:55:00,29.52,29.52,29.48,29.48,16000.0,28.1594,28.1594,28.1213,28.1213,16000.0
2013-10-22 15:00:00,29.48,29.52,29.48,29.5,24400.0,28.1213,28.1594,28.1213,28.1403,24400.0
2013-10-22 15:05:00,29.5,29.57,29.48,29.56,35800.0,28.1403,28.2071,28.1213,28.1976,35800.0
2013-10-22 15:10:00,29.55,29.59,29.55,29.57,29000.0,28.188,28.2262,28.188,28.2071,29000.0
2013-10-22 15:15:00,29.56,29.57,29.52,29.52,25600.0,28.1976,28.2071,28.1594,28.1594,25600.0
2013-10-22 15:20:00,29.52,29.58,29.5,29.57,35200.0,28.1594,28.2167,28.1403,28.2071,35200.0
2013-10-22 15:25:00,29.57,29.59,29.56,29.56,24800.0,28.2071,28.2262,28.1976,28.1976,24800.0
2013-10-22 15:30:00,29.56,29.57,29.55,29.56,27800.0,28.1976,28.2071,28.188,28.1976,27800.0
2013-10-22 15:35:00,29.56,29.58,29.53,29.55,143000.0,28.1976,28.2167,28.169,28.188,143000.0
2013-10-22 15:40:00,29.56,29.59,29.56,29.58,57400.0,28.1976,28.2262,28.1976,28.2167,57400.0
2013-10-22 15:45:00,29.58,29.58,29.55,29.56,79800.0,28.2167,28.2167,28.188,28.1976,79800.0
2013-10-22 15:50:00,29.56,29.61,29.56,29.6,114800.0,28.1976,28.2453,28.1976,28.2357,114800.0
2013-10-22 15:55:00,29.61,29.61,29.58,29.61,246200.0,28.2453,28.2453,28.2167,28.2453,246200.0
2013-10-23 09:30:00,29.39,29.6,29.23,29.47,76200.0,28.0354,28.2357,27.8828,28.1117,76200.0
2013-10-23 09:35:00,29.46,29.49,29.4,29.43,8200.0,28.1022,28.1308,28.045,28.0736,8200.0
2013-10-23 09:40:00,29.43,29.49,29.41,29.43,30200.0,28.0736,28.1308,28.0545,28.0736,30200.0
2013-10-23 09:45:00,29.43,29.46,29.39,29.45,33200.0,28.0736,28.1022,28.0354,28.0927,33200.0
2013-10-23 09:50:00,29.47,29.54,29.43,29.47,32400.0,28.1117,28.1785,28.0736,28.1117,32400.0
2013-10-23 09:55:00,29.48,29.48,29.38,29.4,25200.0,28.1213,28.1213,28.0259,28.045,25200.0
2013-10-23 10:00:00,29.38,29.43,29.38,29.43,12800.0,28.0259,28.0736,28.0259,28.0736,12800.0
2013-10-23 10:05:00,29.44,29.46,29.41,29.43,14600.0,28.0831,28.1022,28.0545,28.0736,14600.0
2013-10-23 10:10:00,29.43,29.5,29.41,29.48,13800.0,28.0736,28.1403,28.0545,28.1213,13800.0
2013-10-23 10:15:00,29.49,29.49,29.4,29.43,24000.0,28.1308,28.1308,28.045,28.0736,24000.0
2013-10-23 10:20:00,29.43,29.43,29.39,29.41,40600.0,28.0736,28.0736,28.0354,28.0545,40600.0
2013-10-23 10:25:00,29.4,29.4,29.36,29.37,19200.0,28.045,28.045,28.0068,28.0163,19200.0
2013-10-23 10:30:00,29.39,29.46,29.38,29.41,19400.0,28.0354,28.1022,28.0259,28.0545,19400.0
2013-10-23 10:35:00,29.42,29.45,29.42,29.44,77200.0,28.064,28.0927,28.064,28.0831,77200.0
2013-10-23 10:40:00,29.45,29.46,29.42,29.43,14600.0,28.0927,28.1022,28.064,28.0736,14600.0
2013-10-23 10:45:00,29.43,29.43,29.41,29.43,27000.0,28.0736,28.0736,28.0545,28.0736,27000.0
2013-10-23 10:50:00,29.43,29.45,29.42,29.43,76400.0,28.0736,28.0927,28.064,28.0736,76400.0
2013-10-23 10:55:00,29.46,29.52,29.46,29.52,146800.0,28.1022,28.1594,28.1022,28.1594,146800.0
2013-10-23 11:00:00,29.52,29.55,29.52,29.54,24400.0,28.1594,28.188,28.1594,28.1785,24400.0
2013-10-23 11:05:00,29.54,29.54,29.49,29.53,17800.0,28.1785,28.1785,28.1308,28.169,17800.0
2013-10-23 11:10:00,29.52,29.54,29.51,29.51,15600.0,28.1594,28.1785,28.1499,28.1499,15600.0
2013-10-23 11:15:00,29.5,29.5,29.46,29.48,14200.0,28.1403,28.1403,28.1022,28.1213,14200.0
2013-10-23 11:20:00,29.48,29.55,29.47,29.53,15800.0,28.1213,28.188,28.1117,28.169,15800.0
2013-10-23 11:25:00,29.53,29.53,29.48,29.49,16200.0,28.169,28.169,28.1213,28.1308,16200.0
2013-10-23 11:30:00,29.5,29.51,29.49,29.5,10800.0,28.1403,28.1499,28.1308,28.1403,10800.0
2013-10-23 11:35:00,29.49,29.5,29.48,29.48,12200.0,28.1308,28.1403,28.1213,28.1213,12200.0
2013-10-23 11:40:00,29.47,29.48,29.46,29.47,8800.0,28.1117,28.1213,28.1022,28.1117,8800.0
2013-10-23 11:45:00,29.47,29.5,29.47,29.5,15200.0,28.1117,28.1403,28.1117,28.1403,15200.0
2013-10-23 11:50:00,29.49,29.5,29.46,29.47,14600.0,28.1308,28.1403,28.1022,28.1117,14600.0
2013-10-23 11:55:00,29.47,29.5,29.47,29.49,6200.0,28.1117,28.1403,28.1117,28.1308,6200.0
2013-10-23 12:00:00,29.49,29.53,29.48,29.51,7200.0,28.1308,28.169,28.1213,28.1499,7200.0
2013-10-23 12:05:00,29.5,29.52,29.46,29.48,12400.0,28.1403,28.1594,28.1022,28.1213,12400.0
2013-10-23 12:10:00,29.48,29.48,29.44,29.48,8200.0,28.1213,28.1213,28.0831,28.1213,8200.0
2013-10-23 12:15:00,29.48,29.5,29.48,29.48,14400.0,28.1213,28.1403,28.1213,28.1213,14400.0
2013-10-23 12:20:00,29.48,29.49,29.47,29.49,15800.0,28.1213,28.1308,28.1117,28.1308,15800.0
2013-10-23 12:25:00,29.48,29.48,29.46,29.48,5800.0,28.1213,28.1213,28.1022,28.1213,5800.0
2013-10-23 12:30:00,29.48,29.48,29.46,29.46,14400.0,28.1213,28.1213,28.1022,28.1022,14400.0
2013-10-23 12:35:00,29.46,29.46,29.43,29.44,17200.0,28.1022,28.1022,28.0736,28.0831,17200.0
2013-10-23 12:40:00,29.45,29.46,29.43,29.45,38600.0,28.0927,28.1022,28.0736,28.0927,38600.0
2013-10-23 12:45:00,29.45,29.49,29.45,29.47,65000.0,28.0927,28.1308,28.0927,28.1117,65000.0
2013-10-23 12:50:00,29.47,29.5,29.46,29.5,174800.0,28.1117,28.1403,28.1022,28.1403,174800.0
2013-10-23 12:55:00,29.5,29.51,29.48,29.48,47400.0,28.1403,28.1499,28.1213,28.1213,47400.0
2013-10-23 13:00:00,29.48,29.48,29.45,29.45,13600.0,28.1213,28.1213,28.0927,28.0927,13600.0
2013-10-23 13:05:00,29.45,29.45,29.43,29.45,11200.0,28.0927,28.0927,28.0736,28.0927,11200.0
2013-10-23 13:10:00,29.45,29.46,29.45,29.45,7200.0,28.0927,28.1022,28.0927,28.0927,7200.0
2013-10-23 13:15:00,29.45,29.46,29.44,29.46,13200.0,28.0927,28.1022,28.0831,28.1022,13200.0
2013-10-23 13:20:00,29.46,29.48,29.46,29.47,6000.0,28.1022,28.1213,28.1022,28.1117,6000.0
2013-10-23 13:25:00,29.47,29.5,29.46,29.48,13200.0,28.1117,28.1403,28.1022,28.1213,13200.0
2013-10-23 13:30:00,29.47,29.47,29.43,29.43,18600.0,28.1117,28.1117,28.0736,28.0736,18600.0
2013-10-23 13:35:00,29.44,29.47,29.44,29.45,7000.0,28.0831,28.1117,28.0831,28.0927,7000.0
2013-10-23 13:40:00,29.44,29.47,29.43,29.46,15800.0,28.0831,28.1117,28.0736,28.1022,15800.0
2013-10-23 13:45:00,29.47,29.49,29.45,29.48,10600.0,28.1117,28.1308,28.0927,28.1213,10600.0
2013-10-23 13:50:00,29.47,29.48,29.45,29.45,10000.0,28.1117,28.1213,28.0927,28.0927,10000.0
2013-10-23 13:55:00,29.45,29.48,29.43,29.43,12000.0,28.0927,28.1213,28.0736,28.0736,12000.0
2013-10-23 14:00:00,29.44,29.46,29.43,29.46,13800.0,28.0831,28.1022,28.0736,28.1022,13800.0
2013-10-23 14:05:00,29.45,29.45,29.43,29.43,14600.0,28.0927,28.0927,28.0736,28.0736,14600.0
2013-10-23 14:10:00,29.43,29.46,29.43,29.43,10400.0,28.0736,28.1022,28.0736,28.0736,10400.0
2013-10-23 14:15:00,29.44,29.45,29.43,29.43,29400.0,28.0831,28.0927,28.0736,28.0736,29400.0
2013-10-23 14:20:00,29.43,29.43,29.39,29.4,13600.0,28.0736,28.0736,28.0354,28.045,13600.0
2013-10-23 14:25:00,29.39,29.39,29.37,29.38,5600.0,28.0354,28.0354,28.0163,28.0259,5600.0
2013-10-23 14:30:00,29.37,29.38,29.36,29.36,8800.0,28.0163,28.0259,28.0068,28.0068,8800.0
2013-10-23 14:35:00,29.36,29.36,29.32,29.33,12800.0,28.0068,28.0068,27.9686,27.9782,12800.0
2013-10-23 14:40:00,29.33,29.36,29.32,29.36,9800.0,27.9782,28.0068,27.9686,28.0068,9800.0
2013-10-23 14:45:00,29.36,29.39,29.34,29.38,10200.0,28.0068,28.0354,27.9877,28.0259,10200.0
2013-10-23 14:50:00,29.39,29.39,29.35,29.36,14600.0,28.0354,28.0354,27.9973,28.0068,14600.0
2013-10-23 14:55:00,29.36,29.41,29.35,29.41,11600.0,28.0068,28.0545,27.9973,28.0545,11600.0
2013-10-23 15:00:00,29.41,29.41,29.38,29.39,20600.0,28.0545,28.0545,28.0259,28.0354,20600.0
2013-10-23 15:05:00,29.39,29.41,29.38,29.4,39200.0,28.0354,28.0545,28.0259,28.045,39200.0
2013-10-23 15:10:00,29.4,29.43,29.39,29.4,41200.0,28.045,28.0736,28.0354,28.045,41200.0
2013-10-23 15:15:00,29.41,29.41,29.39,29.4,62000.0,28.0545,28.0545,28.0354,28.045,62000.0
2013-10-23 15:20:00,29.4,29.41,29.39,29.4,22600.0,28.045,28.0545,28.0354,28.045,22600.0
2013-10-23 15:25:00,29.4,29.42,29.4,29.4,13600.0,28.045,28.064,28.045,28.045,13600.0
2013-10-23 15:30:00,29.4,29.41,29.39,29.4,16800.0,28.045,28.0545,28.0354,28.045,16800.0
2013-10-23 15:35:00,29.4,29.46,29.4,29.43,45000.0,28.045,28.1022,28.045,28.0736,45000.0
2013-10-23 15:40:00,29.43,29.44,29.41,29.43,21400.0,28.0736,28.0831,28.0545,28.0736,21400.0
2013-10-23 15:45:00,29.43,29.46,29.42,29.45,51800.0,28.0736,28.1022,28.064,28.0927,51800.0
2013-10-23 15:50:00,29.45,29.47,29.43,29.46,55600.0,28.0927,28.1117,28.0736,28.1022,55600.0
2013-10-23 15:55:00,29.46,29.5,29.45,29.49,104200.0,28.1022,28.1403,28.0927,28.1308,104200.0
2013-10-24 09:30:00,29.61,29.7,29.59,29.64,24000.0,28.2453,28.3311,28.2262,28.2739,24000.0
2013-10-24 09:35:00,29.59,29.63,29.51,29.51,8200.0,28.2262,28.2644,28.1499,28.1499,8200.0
2013-10-24 09:40:00,29.52,29.52,29.41,29.49,25800.0,28.1594,28.1594,28.0545,28.1308,25800.0
2013-10-24 09:45:00,29.49,29.49,29.35,29.35,35600.0,28.1308,28.1308,27.9973,27.9973,35600.0
2013-10-24 09:50:00,29.35,29.44,29.35,29.41,13400.0,27.9973,28.0831,27.9973,28.0545,13400.0
2013-10-24 09:55:00,29.43,29.5,29.42,29.48,12000.0,28.0736,28.1403,28.064,28.1213,12000.0
2013-10-24 10:00:00,29.5,29.55,29.48,29.48,18000.0,28.1403,28.188,28.1213,28.1213,18000.0
2013-10-24 10:05:00,29.49,29.55,29.47,29.55,16600.0,28.1308,28.188,28.1117,28.188,16600.0
2013-10-24 10:10:00,29.56,29.61,29.54,29.6,13600.0,28.1976,28.2453,28.1785,28.2357,13600.0
2013-10-24 10:15:00,29.6,29.63,29.59,29.62,14600.0,28.2357,28.2644,28.2262,28.2548,14600.0
2013-10-24 10:20:00,29.62,29.65,29.59,29.59,15000.0,28.2548,28.2834,28.2262,28.2262,15000.0
2013-10-24 10:25:00,29.59,29.6,29.57,29.58,11000.0,28.2262,28.2357,28.2071,28.2167,11000.0
2013-10-24 10:30:00,29.58,29.65,29.58,29.65,10400.0,28.2167,28.2834,28.2167,28.2834,10400.0
2013-10-24 10:35:00,29.65,29.67,29.61,29.61,16600.0,28.2834,28.3025,28.2453,28.2453,16600.0
2013-10-24 10:40:00,29.61,29.61,29.58,29.6,7000.0,28.2453,28.2453,28.2167,28.2357,7000.0
2013-10-24 10:45:00,29.6,29.63,29.58,29.62,27400.0,28.2357,28.2644,28.2167,28.2548,27400.0
2013-10-24 10:50:00,29.61,29.68,29.6,29.68,20000.0,28.2453,28.3121,28.2357,28.3121,20000.0
2013-10-24 10:55:00,29.68,29.71,29.67,29.7,9400.0,28.3121,28.3407,28.3025,28.3311,9400.0
2013-10-24 11:00:00,29.7,29.7,29.65,29.68,23000.0,28.3311,28.3311,28.2834,28.3121,23000.0
2013-10-24 11:05:00,29.66,29.73,29.66,29.73,7200.0,28.293,28.3597,28.293,28.3597,7200.0
2013-10-24 11:10:00,29.75,29.76,29.72,29.72,16800.0,28.3788,28.3884,28.3502,28.3502,16800.0
2013-10-24 11:15:00,29.73,29.75,29.73,29.75,10200.0,28.3597,28.3788,28.3597,28.3788,10200.0
2013-10-24 11:20:00,29.75,29.77,29.73,29.74,12400.0,28.3788,28.3979,28.3597,28.3693,12400.0
2013-10-24 11:25:00,29.75,29.8,29.75,29.75,38600.0,28.3788,28.4265,28.3788,28.3788,38600.0
2013-10-24 11:30:00,29.75,29.75,29.71,29.72,44200.0,28.3788,28.3788,28.3407,28.3502,44200.0
2013-10-24 11:35:00,29.72,29.73,29.71,29.73,34600.0,28.3502,28.3597,28.3407,28.3597,34600.0
2013-10-24 11:40:00,29.73,29.75,29.73,29.74,28800.0,28.3597,28.3788,28.3597,28.3693,28800.0
2013-10-24 11:45:00,29.73,29.74,29.72,29.74,9600.0,28.3597,28.3693,28.3502,28.3693,9600.0
2013-10-24 11:50:00,29.74,29.75,29.68,29.68,38000.0,28.3693,28.3788,28.3121,28.3121,38000.0
2013-10-24 11:55:00,29.68,29.68,29.65,29.65,13600.0,28.3121,28.3121,28.2834,28.2834,13600.0
2013-10-24 12:00:00,29.65,29.65,29.61,29.65,45200.0,28.2834,28.2834,28.2453,28.2834,45200.0
2013-10-24 12:05:00,29.64,29.69,29.64,29.68,7400.0,28.2739,28.3216,28.2739,28.3121,7400.0
2013-10-24 12:10:00,29.68,29.7,29.68,29.7,12600.0,28.3121,28.3311,28.3121,28.3311,12600.0
2013-10-24 12:15:00,29.71,29.71,29.68,29.68,11600.0,28.3407,28.3407,28.3121,28.3121,11600.0
2013-10-24 12:20:00,29.68,29.7,29.68,29.69,11000.0,28.3121,28.3311,28.3121,28.3216,11000.0
2013-10-24 12:25:00,29.69,29.76,29.68,29.75,24800.0,28.3216,28.3884,28.3121,28.3788,24800.0
2013-10-24 12:30:00,29.75,29.75,29.73,29.73,14600.0,28.3788,28.3788,28.3597,28.3597,14600.0
2013-10-24 12:35:00,29.73,29.74,29.72,29.74,9000.0,28.3597,28.3693,28.3502,28.3693,9000.0
2013-10-24 12:40:00,29.74,29.77,29.74,29.75,12000.0,28.3693,28.3979,28.3693,28.3788,12000.0
2013-10-24 12:45:00,29.76,29.79,29.75,29.79,9600.0,28.3884,28.417,28.3788,28.417,9600.0
2013-10-24 12:50:00,29.79,29.79,29.73,29.73,20000.0,28.417,28.417,28.3597,28.3597,20000.0
2013-10-24 12:55:00,29.72,29.75,29.72,29.75,15400.0,28.3502,28.3788,28.3502,28.3788,15400.0
2013-10-24 13:00:00,29.75,29.75,29.71,29.71,7000.0,28.3788,28.3788,28.3407,28.3407,7000.0
2013-10-24 13:05:00,29.71,29.73,29.71,29.71,7000.0,28.3407,28.3597,28.3407,28.3407,7000.0
2013-10-24 13:10:00,29.7,29.71,29.68,29.68,7000.0,28.3311,28.3407,28.3121,28.3121,7000.0
2013-10-24 13:15:00,29.68,29.68,29.65,29.65,8400.0,28.3121,28.3121,28.2834,28.2834,8400.0
2013-10-24 13:20:00,29.65,29.71,29.65,29.69,10400.0,28.2834,28.3407,28.2834,28.3216,10400.0
2013-10-24 13:25:00,29.7,29.72,29.68,29.7,51600.0,28.3311,28.3502,28.3121,28.3311,51600.0
2013-10-24 13:30:00,29.68,29.69,29.66,29.67,10400.0,28.3121,28.3216,28.293,28.3025,10400.0
2013-10-24 13:35:00,29.68,29.71,29.67,29.71,8800.0,28.3121,28.3407,28.3025,28.3407,8800.0
2013-10-24 13:40:00,29.71,29.84,29.7,29.82,63600.0,28.3407,28.4647,28.3311,28.4456,63600.0
2013-10-24 13:45:00,29.83,29.88,29.81,29.83,26800.0,28.4551,28.5028,28.4361,28.4551,26800.0
2013-10-24 13:50:00,29.83,29.84,29.82,29.84,19400.0,28.4551,28.4647,28.4456,28.4647,19400.0
2013-10-24 13:55:00,29.83,29.84,29.8,29.82,320200.0,28.4551,28.4647,28.4265,28.4456,320200.0
2013-10-24 14:00:00,29.83,29.84,29.75,29.75,21600.0,28.4551,28.4647,28.3788,28.3788,21600.0
2013-10-24 14:05:00,29.76,29.77,29.75,29.76,12400.0,28.3884,28.3979,28.3788,28.3884,12400.0
2013-10-24 14:10:00,29.75,29.77,29.75,29.77,20200.0,28.3788,28.3979,28.3788,28.3979,20200.0
2013-10-24 14:15:00,29.77,29.81,29.75,29.81,23000.0,28.3979,28.4361,28.3788,28.4361,23000.0
2013-10-24 14:20:00,29.81,29.83,29.8,29.8,122800.0,28.4361,28.4551,28.4265,28.4265,122800.0
2013-10-24 14:25:00,29.8,29.81,29.79,29.8,12400.0,28.4265,28.4361,28.417,28.4265,12400.0
2013-10-24 14:30:00,29.8,29.8,29.78,29.8,11800.0,28.4265,28.4265,28.4074,28.4265,11800.0
2013-10-24 14:35:00,29.8,29.81,29.76,29.76,17800.0,28.4265,28.4361,28.3884,28.3884,17800.0
2013-10-24 14:40:00,29.76,29.81,29.75,29.81,22400.0,28.3884,28.4361,28.3788,28.4361,22400.0
2013-10-24 14:45:00,29.81,29.81,29.78,29.81,16400.0,28.4361,28.4361,28.4074,28.4361,16400.0
2013-10-24 14:50:00,29.81,29.81,29.78,29.8,13200.0,28.4361,28.4361,28.4074,28.4265,13200.0
2013-10-24 14:55:00,29.8,29.81,29.79,29.8,9400.0,28.4265,28.4361,28.417,28.4265,9400.0
2013-10-24 15:00:00,29.8,29.81,29.79,29.79,27800.0,28.4265,28.4361,28.417,28.417,27800.0
2013-10-24 15:05:00,29.8,29.83,29.79,29.82,42400.0,28.4265,28.4551,28.417,28.4456,42400.0
2013-10-24 15:10:00,29.82,29.84,29.8,29.81,33400.0,28.4456,28.4647,28.4265,28.4361,33400.0
2013-10-24 15:15:00,29.81,29.82,29.79,29.82,12200.0,28.4361,28.4456,28.417,28.4456,12200.0
2013-10-24 15:20:00,29.81,29.83,29.8,29.82,26400.0,28.4361,28.4551,28.4265,28.4456,26400.0
2013-10-24 15:25:00,29.82,29.84,29.81,29.83,23400.0,28.4456,28.4647,28.4361,28.4551,23400.0
2013-10-24 15:30:00,29.83,29.88,29.83,29.85,39600.0,28.4551,28.5028,28.4551,28.4742,39600.0
2013-10-24 15:35:00,29.85,29.85,29.81,29.81,45200.0,28.4742,28.4742,28.4361,28.4361,45200.0
2013-10-24 15:40:00,29.82,29.82,29.79,29.79,26000.0,28.4456,28.4456,28.417,28.417,26000.0
2013-10-24 15:45:00,29.79,29.81,29.78,29.81,122400.0,28.417,28.4361,28.4074,28.4361,122400.0
2013-10-24 15:50:00,29.81,29.85,29.81,29.83,80000.0,28.4361,28.4742,28.4361,28.4551,80000.0
2013-10-24 15:55:00,29.83,29.84,29.82,29.83,117800.0,28.4551,28.4647,28.4456,28.4551,117800.0
2013-10-25 09:30:00,29.79,29.79,29.44,29.61,22800.0,28.417,28.417,28.0831,28.2453,22800.0
2013-10-25 09:35:00,29.62,29.67,29.57,29.67,19600.0,28.2548,28.3025,28.2071,28.3025,19600.0
2013-10-25 09:40:00,29.67,29.75,29.66,29.74,20600.0,28.3025,28.3788,28.293,28.3693,20600.0
2013-10-25 09:45:00,29.75,29.78,29.73,29.75,13400.0,28.3788,28.4074,28.3597,28.3788,13400.0
2013-10-25 09:50:00,29.75,29.78,29.74,29.75,36000.0,28.3788,28.4074,28.3693,28.3788,36000.0
2013-10-25 09:55:00,29.75,29.8,29.73,29.78,94800.0,28.3788,28.4265,28.3597,28.4074,94800.0
2013-10-25 10:00:00,29.77,29.78,29.74,29.75,26800.0,28.3979,28.4074,28.3693,28.3788,26800.0
2013-10-25 10:05:00,29.75,29.78,29.74,29.74,19800.0,28.3788,28.4074,28.3693,28.3693,19800.0
2013-10-25 10:10:00,29.75,29.76,29.74,29.75,16400.0,28.3788,28.3884,28.3693,28.3788,16400.0
2013-10-25 10:15:00,29.74,29.76,29.73,29.75,20400.0,28.3693,28.3884,28.3597,28.3788,20400.0
2013-10-25 10:20:00,29.76,29.76,29.73,29.75,19800.0,28.3884,28.3884,28.3597,28.3788,19800.0
2013-10-25 10:25:00,29.74,29.75,29.74,29.74,19000.0,28.3693,28.3788,28.3693,28.3693,19000.0
2013-10-25 10:30:00,29.74,29.75,29.74,29.75,11600.0,28.3693,28.3788,28.3693,28.3788,11600.0
2013-10-25 10:35:00,29.74,29.75,29.73,29.74,16800.0,28.3693,28.3788,28.3597,28.3693,16800.0
2013-10-25 10:40:00,29.74,29.76,29.73,29.75,57200.0,28.3693,28.3884,28.3597,28.3788,57200.0
2013-10-25 10:45:00,29.75,29.78,29.75,29.78,36400.0,28.3788,28.4074,28.3788,28.4074,36400.0
2013-10-25 10:50:00,29.78,29.8,29.75,29.8,72200.0,28.4074,28.4265,28.3788,28.4265,72200.0
2013-10-25 10:55:00,29.79,29.82,29.79,29.82,28200.0,28.417,28.4456,28.417,28.4456,28200.0
2013-10-25 11:00:00,29.82,29.85,29.79,29.8,94200.0,28.4456,28.4742,28.417,28.4265,94200.0
2013-10-25 11:05:00,29.81,29.84,29.75,29.78,42400.0,28.4361,28.4647,28.3788,28.4074,42400.0
2013-10-25 11:10:00,29.79,29.84,29.77,29.83,7400.0,28.417,28.4647,28.3979,28.4551,7400.0
2013-10-25 11:15:00,29.83,29.83,29.83,29.83,5200.0,28.4551,28.4551,28.4551,28.4551,5200.0
2013-10-25 11:20:00,29.82,29.82,29.78,29.81,22000.0,28.4456,28.4456,28.4074,28.4361,22000.0
2013-10-25 11:25:00,29.8,29.83,29.8,29.82,9800.0,28.4265,28.4551,28.4265,28.4456,9800.0
2013-10-25 11:30:00,29.82,29.85,29.82,29.84,5600.0,28.4456,28.4742,28.4456,28.4647,5600.0
2013-10-25 11:35:00,29.82,29.82,29.78,29.78,27400.0,28.4456,28.4456,28.4074,28.4074,27400.0
2013-10-25 11:40:00,29.77,29.81,29.77,29.8,18600.0,28.3979,28.4361,28.3979,28.4265,18600.0
2013-10-25 11:45:00,29.8,29.81,29.78,29.81,30000.0,28.4265,28.4361,28.4074,28.4361,30000.0
2013-10-25 11:50:00,29.79,29.8,29.78,29.8,13800.0,28.417,28.4265,28.4074,28.4265,13800.0
2013-10-25 11:55:00,29.8,29.81,29.79,29.81,6800.0,28.4265,28.4361,28.417,28.4361,6800.0
2013-10-25 12:00:00,29.8,29.8,29.74,29.75,13400.0,28.4265,28.4265,28.3693,28.3788,13400.0
2013-10-25 12:05:00,29.73,29.75,29.72,29.73,9800.0,28.3597,28.3788,28.3502,28.3597,9800.0
2013-10-25 12:10:00,29.72,29.75,29.72,29.74,21400.0,28.3502,28.3788,28.3502,28.3693,21400.0
2013-10-25 12:15:00,29.75,29.75,29.72,29.75,8600.0,28.3788,28.3788,28.3502,28.3788,8600.0
2013-10-25 12:20:00,29.75,29.77,29.75,29.75,16000.0,28.3788,28.3979,28.3788,28.3788,16000.0
2013-10-25 12:25:00,29.75,29.81,29.75,29.81,11200.0,28.3788,28.4361,28.3788,28.4361,11200.0
2013-10-25 12:30:00,29.81,29.81,29.77,29.77,2600.0,28.4361,28.4361,28.3979,28.3979,2600.0
2013-10-25 12:35:00,29.77,29.78,29.75,29.75,5400.0,28.3979,28.4074,28.3788,28.3788,5400.0
2013-10-25 12:40:00,29.75,29.76,29.75,29.75,5600.0,28.3788,28.3884,28.3788,28.3788,5600.0
2013-10-25 12:45:00,29.74,29.77,29.73,29.77,6000.0,28.3693,28.3979,28.3597,28.3979,6000.0
2013-10-25 12:50:00,29.76,29.78,29.74,29.75,12000.0,28.3884,28.4074,28.3693,28.3788,12000.0
2013-10-25 12:55:00,29.75,29.76,29.74,29.75,11200.0,28.3788,28.3884,28.3693,28.3788,11200.0
2013-10-25 13:00:00,29.75,29.75,29.74,29.75,19200.0,28.3788,28.3788,28.3693,28.3788,19200.0
2013-10-25 13:05:00,29.75,29.78,29.75,29.78,20000.0,28.3788,28.4074,28.3788,28.4074,20000.0
2013-10-25 13:10:00,29.78,29.8,29.77,29.8,7600.0,28.4074,28.4265,28.3979,28.4265,7600.0
2013-10-25 13:15:00,29.8,29.83,29.79,29.82,17200.0,28.4265,28.4551,28.417,28.4456,17200.0
2013-10-25 13:20:00,29.82,29.82,29.8,29.8,14200.0,28.4456,28.4456,28.4265,28.4265,14200.0
2013-10-25 13:25:00,29.79,29.8,29.79,29.8,12800.0,28.417,28.4265,28.417,28.4265,12800.0
2013-10-25 13:30:00,29.8,29.8,29.77,29.77,4800.0,28.4265,28.4265,28.3979,28.3979,4800.0
2013-10-25 13:35:00,29.78,29.78,29.75,29.75,17400.0,28.4074,28.4074,28.3788,28.3788,17400.0
2013-10-25 13:40:00,29.75,29.75,29.74,29.74,27800.0,28.3788,28.3788,28.3693,28.3693,27800.0
2013-10-25 13:45:00,29.73,29.75,29.73,29.74,20800.0,28.3597,28.3788,28.3597,28.3693,20800.0
2013-10-25 13:50:00,29.74,29.75,29.72,29.73,23600.0,28.3693,28.3788,28.3502,28.3597,23600.0
2013-10-25 13:55:00,29.73,29.75,29.72,29.74,15400.0,28.3597,28.3788,28.3502,28.3693,15400.0
2013-10-25 14:00:00,29.74,29.74,29.74,29.74,9000.0,28.3693,28.3693,28.3693,28.3693,9000.0
2013-10-25 14:05:00,29.74,29.78,29.74,29.77,33600.0,28.3693,28.4074,28.3693,28.3979,33600.0
2013-10-25 14:10:00,29.75,29.75,29.73,29.75,12800.0,28.3788,28.3788,28.3597,28.3788,12800.0
2013-10-25 14:15:00,29.75,29.76,29.75,29.75,15600.0,28.3788,28.3884,28.3788,28.3788,15600.0
2013-10-25 14:20:00,29.75,29.75,29.74,29.75,18200.0,28.3788,28.3788,28.3693,28.3788,18200.0
2013-10-25 14:25:00,29.75,29.76,29.75,29.75,13000.0,28.3788,28.3884,28.3788,28.3788,13000.0
2013-10-25 14:30:00,29.75,29.77,29.75,29.76,28600.0,28.3788,28.3979,28.3788,28.3884,28600.0
2013-10-25 14:35:00,29.76,29.81,29.76,29.79,20600.0,28.3884,28.4361,28.3884,28.417,20600.0
2013-10-25 14:40:00,29.79,29.8,29.78,29.8,20400.0,28.417,28.4265,28.4074,28.4265,20400.0
2013-10-25 14:45:00,29.8,29.81,29.8,29.8,13000.0,28.4265,28.4361,28.4265,28.4265,13000.0
2013-10-25 14:50:00,29.8,29.8,29.79,29.8,16400.0,28.4265,28.4265,28.417,28.4265,16400.0
2013-10-25 14:55:00,29.81,29.81,29.79,29.8,21800.0,28.4361,28.4361,28.417,28.4265,21800.0
2013-10-25 15:00:00,29.79,29.8,29.79,29.8,29000.0,28.417,28.4265,28.417,28.4265,29000.0
2013-10-25 15:05:00,29.8,29.81,29.79,29.81,40800.0,28.4265,28.4361,28.417,28.4361,40800.0
2013-10-25 15:10:00,29.81,29.83,29.81,29.81,17400.0,28.4361,28.4551,28.4361,28.4361,17400.0
2013-10-25 15:15:00,29.81,29.83,29.81,29.82,18200.0,28.4361,28.4551,28.4361,28.4456,18200.0
2013-10-25 15:20:00,29.82,29.82,29.82,29.82,4000.0,28.4456,28.4456,28.4456,28.4456,4000.0
2013-10-25 15:25:00,29.82,29.85,29.82,29.83,36600.0,28.4456,28.4742,28.4456,28.4551,36600.0
2013-10-25 15:30:00,29.83,29.85,29.82,29.85,21600.0,28.4551,28.4742,28.4456,28.4742,21600.0
2013-10-25 15:35:00,29.85,29.85,29.83,29.85,35800.0,28.4742,28.4742,28.4551,28.4742,35800.0
2013-10-25 15:40:00,29.85,29.86,29.84,29.86,29200.0,28.4742,28.4838,28.4647,28.4838,29200.0
2013-10-25 15:45:00,29.86,29.86,29.84,29.84,24200.0,28.4838,28.4838,28.4647,28.4647,24200.0
2013-10-25 15:50:00,29.84,29.85,29.82,29.84,40800.0,28.4647,28.4742,28.4456,28.4647,40800.0
2013-10-25 15:55:00,29.84,29.86,29.84,29.85,47000.0,28.4647,28.4838,28.4647,28.4742,47000.0
2013-10-28 09:30:00,29.89,29.9,29.65,29.68,50000.0,28.5124,28.5219,28.2834,28.3121,50000.0
2013-10-28 09:35:00,29.68,29.74,29.66,29.74,17200.0,28.3121,28.3693,28.293,28.3693,17200.0
2013-10-28 09:40:00,29.72,29.85,29.68,29.81,105600.0,28.3502,28.4742,28.3121,28.4361,105600.0
2013-10-28 09:45:00,29.86,29.93,29.83,29.87,20400.0,28.4838,28.5505,28.4551,28.4933,20400.0
2013-10-28 09:50:00,29.87,29.93,29.86,29.93,6600.0,28.4933,28.5505,28.4838,28.5505,6600.0
2013-10-28 09:55:00,29.91,29.96,29.9,29.93,20200.0,28.5315,28.5791,28.5219,28.5505,20200.0
2013-10-28 10:00:00,29.94,30.0,29.92,30.0,33200.0,28.5601,28.6173,28.541,28.6173,33200.0
2013-10-28 10:05:00,30.0,30.03,30.0,30.01,24400.0,28.6173,28.6459,28.6173,28.6268,24400.0
2013-10-28 10:10:00,30.01,30.02,29.93,29.93,36800.0,28.6268,28.6364,28.5505,28.5505,36800.0
2013-10-28 10:15:00,29.95,29.97,29.93,29.94,31600.0,28.5696,28.5887,28.5505,28.5601,31600.0
2013-10-28 10:20:00,29.93,29.96,29.92,29.95,18200.0,28.5505,28.5791,28.541,28.5696,18200.0
2013-10-28 10:25:00,29.93,29.93,29.91,29.93,3200.0,28.5505,28.5505,28.5315,28.5505,3200.0
2013-10-28 10:30:00,29.91,29.91,29.85,29.85,8400.0,28.5315,28.5315,28.4742,28.4742,8400.0
2013-10-28 10:35:00,29.83,29.87,29.81,29.85,7400.0,28.4551,28.4933,28.4361,28.4742,7400.0
2013-10-28 10:40:00,29.85,29.85,29.74,29.75,36400.0,28.4742,28.4742,28.3693,28.3788,36400.0
2013-10-28 10:45:00,29.75,29.81,29.75,29.8,8600.0,28.3788,28.4361,28.3788,28.4265,8600.0
2013-10-28 10:50:00,29.81,29.81,29.71,29.72,15200.0,28.4361,28.4361,28.3407,28.3502,15200.0
2013-10-28 10:55:00,29.7,29.76,29.7,29.75,22800.0,28.3311,28.3884,28.3311,28.3788,22800.0
2013-10-28 11:00:00,29.78,29.78,29.72,29.73,8600.0,28.4074,28.4074,28.3502,28.3597,8600.0
2013-10-28 11:05:00,29.74,29.74,29.7,29.72,3400.0,28.3693,28.3693,28.3311,28.3502,3400.0
2013-10-28 11:10:00,29.73,29.76,29.73,29.74,5200.0,28.3597,28.3884,28.3597,28.3693,5200.0
2013-10-28 11:15:00,29.74,29.75,29.72,29.72,10200.0,28.3693,28.3788,28.3502,28.3502,10200.0
2013-10-28 11:20:00,29.71,29.77,29.71,29.77,9000.0,28.3407,28.3979,28.3407,28.3979,9000.0
2013-10-28 11:25:00,29.77,29.83,29.77,29.82,7600.0,28.3979,28.4551,28.3979,28.4456,7600.0
2013-10-28 11:30:00,29.82,29.83,29.81,29.82,14000.0,28.4456,28.4551,28.4361,28.4456,14000.0
2013-10-28 11:35:00,29.81,29.82,29.78,29.82,4400.0,28.4361,28.4456,28.4074,28.4456,4400.0
2013-10-28 11:40:00,29.8,29.82,29.76,29.76,3800.0,28.4265,28.4456,28.3884,28.3884,3800.0
2013-10-28 11:45:00,29.77,29.77,29.75,29.75,9400.0,28.3979,28.3979,28.3788,28.3788,9400.0
2013-10-28 11:50:00,29.75,29.77,29.73,29.77,9200.0,28.3788,28.3979,28.3597,28.3979,9200.0
2013-10-28 11:55:00,29.78,29.78,29.75,29.75,5200.0,28.4074,28.4074,28.3788,28.3788,5200.0
2013-10-28 12:00:00,29.75,29.75,29.73,29.74,9400.0,28.3788,28.3788,28.3597,28.3693,9400.0
2013-10-28 12:05:00,29.74,29.76,29.74,29.75,3200.0,28.3693,28.3884,28.3693,28.3788,3200.0
2013-10-28 12:10:00,29.75,29.78,29.75,29.78,5600.0,28.3788,28.4074,28.3788,28.4074,5600.0
2013-10-28 12:15:00,29.78,29.8,29.77,29.77,7800.0,28.4074,28.4265,28.3979,28.3979,7800.0
2013-10-28 12:20:00,29.76,29.82,29.75,29.82,10800.0,28.3884,28.4456,28.3788,28.4456,10800.0
2013-10-28 12:25:00,29.81,29.84,29.81,29.83,10400.0,28.4361,28.4647,28.4361,28.4551,10400.0
2013-10-28 12:30:00,29.83,29.83,29.78,29.8,10200.0,28.4551,28.4551,28.4074,28.4265,10200.0
2013-10-28 12:35:00,29.8,29.8,29.78,29.8,5600.0,28.4265,28.4265,28.4074,28.4265,5600.0
2013-10-28 12:40:00,29.81,29.83,29.79,29.83,14600.0,28.4361,28.4551,28.417,28.4551,14600.0
2013-10-28 12:45:00,29.83,29.86,29.82,29.82,14200.0,28.4551,28.4838,28.4456,28.4456,14200.0
2013-10-28 12:50:00,29.83,29.84,29.83,29.83,6400.0,28.4551,28.4647,28.4551,28.4551,6400.0
2013-10-28 12:55:00,29.82,29.88,29.82,29.84,25000.0,28.4456,28.5028,28.4456,28.4647,25000.0
2013-10-28 13:00:00,29.85,29.86,29.84,29.86,5000.0,28.4742,28.4838,28.4647,28.4838,5000.0
2013-10-28 13:05:00,29.84,29.85,29.83,29.85,4200.0,28.4647,28.4742,28.4551,28.4742,4200.0
2013-10-28 13:10:00,29.85,29.85,29.82,29.82,6000.0,28.4742,28.4742,28.4456,28.4456,6000.0
2013-10-28 13:15:00,29.81,29.85,29.81,29.83,9400.0,28.4361,28.4742,28.4361,28.4551,9400.0
2013-10-28 13:20:00,29.84,29.84,29.81,29.84,5200.0,28.4647,28.4647,28.4361,28.4647,5200.0
2013-10-28 13:25:00,29.81,29.81,29.8,29.81,5000.0,28.4361,28.4361,28.4265,28.4361,5000.0
2013-10-28 13:30:00,29.82,29.82,29.77,29.79,11400.0,28.4456,28.4456,28.3979,28.417,11400.0
2013-10-28 13:35:00,29.79,29.79,29.75,29.76,9400.0,28.417,28.417,28.3788,28.3884,9400.0
2013-10-28 13:40:00,29.76,29.79,29.76,29.77,12800.0,28.3884,28.417,28.3884,28.3979,12800.0
2013-10-28 13:45:00,29.77,29.77,29.75,29.75,7400.0,28.3979,28.3979,28.3788,28.3788,7400.0
2013-10-28 13:50:00,29.75,29.77,29.75,29.75,7200.0,28.3788,28.3979,28.3788,28.3788,7200.0
2013-10-28 13:55:00,29.75,29.8,29.75,29.8,4800.0,28.3788,28.4265,28.3788,28.4265,4800.0
2013-10-28 14:00:00,29.8,29.8,29.76,29.77,8600.0,28.4265,28.4265,28.3884,28.3979,8600.0
2013-10-28 14:05:00,29.77,29.81,29.77,29.81,12800.0,28.3979,28.4361,28.3979,28.4361,12800.0
2013-10-28 14:10:00,29.8,29.83,29.8,29.83,9800.0,28.4265,28.4551,28.4265,28.4551,9800.0
2013-10-28 14:15:00,29.83,29.84,29.81,29.82,14400.0,28.4551,28.4647,28.4361,28.4456,14400.0
2013-10-28 14:20:00,29.83,29.85,29.81,29.85,8000.0,28.4551,28.4742,28.4361,28.4742,8000.0
2013-10-28 14:25:00,29.85,29.89,29.85,29.89,16200.0,28.4742,28.5124,28.4742,28.5124,16200.0
2013-10-28 14:30:00,29.88,29.92,29.88,29.9,23200.0,28.5028,28.541,28.5028,28.5219,23200.0
2013-10-28 14:35:00,29.9,29.92,29.9,29.92,8000.0,28.5219,28.541,28.5219,28.541,8000.0
2013-10-28 14:40:00,29.92,29.93,29.92,29.93,13000.0,28.541,28.5505,28.541,28.5505,13000.0
2013-10-28 14:45:00,29.93,29.94,29.93,29.94,8200.0,28.5505,28.5601,28.5505,28.5601,8200.0
2013-10-28 14:50:00,29.94,29.96,29.93,29.95,11600.0,28.5601,28.5791,28.5505,28.5696,11600.0
2013-10-28 14:55:00,29.95,29.97,29.95,29.97,12800.0,28.5696,28.5887,28.5696,28.5887,12800.0
2013-10-28 15:00:00,29.97,29.97,29.91,29.92,9000.0,28.5887,28.5887,28.5315,28.541,9000.0
2013-10-28 15:05:00,29.91,29.93,29.89,29.89,34800.0,28.5315,28.5505,28.5124,28.5124,34800.0
2013-10-28 15:10:00,29.9,29.9,29.88,29.88,18600.0,28.5219,28.5219,28.5028,28.5028,18600.0
2013-10-28 15:15:00,29.87,29.88,29.83,29.85,21800.0,28.4933,28.5028,28.4551,28.4742,21800.0
2013-10-28 15:20:00,29.85,29.85,29.82,29.84,26200.0,28.4742,28.4742,28.4456,28.4647,26200.0
2013-10-28 15:25:00,29.84,29.86,29.82,29.83,47000.0,28.4647,28.4838,28.4456,28.4551,47000.0
2013-10-28 15:30:00,29.82,29.83,29.82,29.82,15600.0,28.4456,28.4551,28.4456,28.4456,15600.0
2013-10-28 15:35:00,29.82,29.86,29.79,29.84,100200.0,28.4456,28.4838,28.417,28.4647,100200.0
2013-10-28 15:40:00,29.83,29.88,29.83,29.86,73400.0,28.4551,28.5028,28.4551,28.4838,73400.0
2013-10-28 15:45:00,29.86,29.86,29.85,29.85,33000.0,28.4838,28.4838,28.4742,28.4742,33000.0
2013-10-28 15:50:00,29.85,29.85,29.82,29.82,40000.0,28.4742,28.4742,28.4456,28.4456,40000.0
2013-10-28 15:55:00,29.82,29.91,29.81,29.91,119200.0,28.4456,28.5315,28.4361,28.5315,119200.0
2013-10-29 09:30:00,30.02,30.02,29.91,30.0,211400.0,28.6364,28.6364,28.5315,28.6173,211400.0
2013-10-29 09:35:00,30.0,30.12,30.0,30.03,29000.0,28.6173,28.7318,28.6173,28.6459,29000.0
2013-10-29 09:40:00,30.03,30.13,30.0,30.04,114800.0,28.6459,28.7413,28.6173,28.6555,114800.0
2013-10-29 09:45:00,30.04,30.06,29.99,29.99,28800.0,28.6555,28.6745,28.6078,28.6078,28800.0
2013-10-29 09:50:00,29.99,29.99,29.91,29.93,18400.0,28.6078,28.6078,28.5315,28.5505,18400.0
2013-10-29 09:55:00,29.93,29.96,29.81,29.81,45000.0,28.5505,28.5791,28.4361,28.4361,45000.0
2013-10-29 10:00:00,29.79,29.9,29.71,29.78,45600.0,28.417,28.5219,28.3407,28.4074,45600.0
2013-10-29 10:05:00,29.76,29.81,29.71,29.81,11800.0,28.3884,28.4361,28.3407,28.4361,11800.0
2013-10-29 10:10:00,29.8,29.88,29.8,29.83,257600.0,28.4265,28.5028,28.4265,28.4551,257600.0
2013-10-29 10:15:00,29.82,29.84,29.76,29.76,14600.0,28.4456,28.4647,28.3884,28.3884,14600.0
2013-10-29 10:20:00,29.76,29.84,29.75,29.84,39000.0,28.3884,28.4647,28.3788,28.4647,39000.0
2013-10-29 10:25:00,29.85,29.87,29.83,29.83,12200.0,28.4742,28.4933,28.4551,28.4551,12200.0
2013-10-29 10:30:00,29.83,29.86,29.77,29.77,44200.0,28.4551,28.4838,28.3979,28.3979,44200.0
2013-10-29 10:35:00,29.76,29.79,29.74,29.77,11400.0,28.3884,28.417,28.3693,28.3979,11400.0
2013-10-29 10:40:00,29.78,29.78,29.74,29.75,17200.0,28.4074,28.4074,28.3693,28.3788,17200.0
2013-10-29 10:45:00,29.75,29.88,29.75,29.86,136800.0,28.3788,28.5028,28.3788,28.4838,136800.0
2013-10-29 10:50:00,29.89,29.89,29.81,29.84,12800.0,28.5124,28.5124,28.4361,28.4647,12800.0
2013-10-29 10:55:00,29.83,29.83,29.78,29.79,6400.0,28.4551,28.4551,28.4074,28.417,6400.0
2013-10-29 11:00:00,29.78,29.84,29.78,29.81,9200.0,28.4074,28.4647,28.4074,28.4361,9200.0
2013-10-29 11:05:00,29.8,29.8,29.76,29.79,26400.0,28.4265,28.4265,28.3884,28.417,26400.0
2013-10-29 11:10:00,29.79,29.82,29.77,29.81,8800.0,28.417,28.4456,28.3979,28.4361,8800.0
2013-10-29 11:15:00,29.8,29.81,29.77,29.77,5000.0,28.4265,28.4361,28.3979,28.3979,5000.0
2013-10-29 11:20:00,29.76,29.79,29.76,29.79,14200.0,28.3884,28.417,28.3884,28.417,14200.0
2013-10-29 11:25:00,29.8,29.8,29.73,29.75,8200.0,28.4265,28.4265,28.3597,28.3788,8200.0
2013-10-29 11:30:00,29.75,29.77,29.74,29.74,9000.0,28.3788,28.3979,28.3693,28.3693,9000.0
2013-10-29 11:35:00,29.73,29.74,29.71,29.74,4600.0,28.3597,28.3693,28.3407,28.3693,4600.0
2013-10-29 11:40:00,29.74,29.82,29.74,29.8,10800.0,28.3693,28.4456,28.3693,28.4265,10800.0
2013-10-29 11:45:00,29.79,29.81,29.77,29.81,41400.0,28.417,28.4361,28.3979,28.4361,41400.0
2013-10-29 11:50:00,29.8,29.86,29.8,29.86,9200.0,28.4265,28.4838,28.4265,28.4838,9200.0
2013-10-29 11:55:00,29.86,29.86,29.8,29.83,10800.0,28.4838,28.4838,28.4265,28.4551,10800.0
2013-10-29 12:00:00,29.83,29.85,29.82,29.83,7000.0,28.4551,28.4742,28.4456,28.4551,7000.0
2013-10-29 12:05:00,29.83,29.83,29.81,29.82,3800.0,28.4551,28.4551,28.4361,28.4456,3800.0
2013-10-29 12:10:00,29.82,29.83,29.8,29.81,7800.0,28.4456,28.4551,28.4265,28.4361,7800.0
2013-10-29 12:15:00,29.81,29.82,29.8,29.82,6800.0,28.4361,28.4456,28.4265,28.4456,6800.0
2013-10-29 12:20:00,29.83,29.84,29.81,29.82,10000.0,28.4551,28.4647,28.4361,28.4456,10000.0
2013-10-29 12:25:00,29.81,29.83,29.8,29.82,65000.0,28.4361,28.4551,28.4265,28.4456,65000.0
2013-10-29 12:30:00,29.83,29.86,29.83,29.86,21200.0,28.4551,28.4838,28.4551,28.4838,21200.0
2013-10-29 12:35:00,29.86,29.88,29.86,29.88,8400.0,28.4838,28.5028,28.4838,28.5028,8400.0
2013-10-29 12:40:00,29.88,29.9,29.86,29.89,16400.0,28.5028,28.5219,28.4838,28.5124,16400.0
2013-10-29 12:45:00,29.89,29.93,29.88,29.93,13000.0,28.5124,28.5505,28.5028,28.5505,13000.0
2013-10-29 12:50:00,29.94,29.95,29.93,29.94,5200.0,28.5601,28.5696,28.5505,28.5601,5200.0
2013-10-29 12:55:00,29.94,29.94,29.92,29.92,3600.0,28.5601,28.5601,28.541,28.541,3600.0
2013-10-29 13:00:00,29.92,29.93,29.92,29.92,15400.0,28.541,28.5505,28.541,28.541,15400.0
2013-10-29 13:05:00,29.91,29.92,29.91,29.92,6000.0,28.5315,28.541,28.5315,28.541,6000.0
2013-10-29 13:10:00,29.91,29.92,29.89,29.89,5600.0,28.5315,28.541,28.5124,28.5124,5600.0
2013-10-29 13:15:00,29.88,29.89,29.88,29.89,3600.0,28.5028,28.5124,28.5028,28.5124,3600.0
2013-10-29 13:20:00,29.89,29.89,29.84,29.84,19200.0,28.5124,28.5124,28.4647,28.4647,19200.0
2013-10-29 13:25:00,29.84,29.91,29.82,29.91,103200.0,28.4647,28.5315,28.4456,28.5315,103200.0
2013-10-29 13:30:00,29.92,29.98,29.92,29.93,35400.0,28.541,28.5982,28.541,28.5505,35400.0
2013-10-29 13:35:00,29.94,29.96,29.93,29.96,7800.0,28.5601,28.5791,28.5505,28.5791,7800.0
2013-10-29 13:40:00,29.96,29.96,29.95,29.96,3600.0,28.5791,28.5791,28.5696,28.5791,3600.0
2013-10-29 13:45:00,29.97,29.99,29.96,29.97,23400.0,28.5887,28.6078,28.5791,28.5887,23400.0
2013-10-29 13:50:00,29.97,29.97,29.95,29.95,19400.0,28.5887,28.5887,28.5696,28.5696,19400.0
2013-10-29 13:55:00,29.95,29.96,29.94,29.94,7000.0,28.5696,28.5791,28.5601,28.5601,7000.0
2013-10-29 14:00:00,29.93,29.95,29.91,29.94,46600.0,28.5505,28.5696,28.5315,28.5601,46600.0
2013-10-29 14:05:00,29.95,29.95,29.92,29.93,9800.0,28.5696,28.5696,28.541,28.5505,9800.0
2013-10-29 14:10:00,29.93,29.94,29.93,29.94,5600.0,28.5505,28.5601,28.5505,28.5601,5600.0
2013-10-29 14:15:00,29.93,29.96,29.92,29.96,11000.0,28.5505,28.5791,28.541,28.5791,11000.0
2013-10-29 14:20:00,29.97,29.97,29.96,29.96,17200.0,28.5887,28.5887,28.5791,28.5791,17200.0
2013-10-29 14:25:00,29.96,30.0,29.96,29.97,46600.0,28.5791,28.6173,28.5791,28.5887,46600.0
2013-10-29 14:30:00,29.97,30.0,29.96,29.99,11200.0,28.5887,28.6173,28.5791,28.6078,11200.0
2013-10-29 14:35:00,29.99,29.99,29.99,29.99,6600.0,28.6078,28.6078,28.6078,28.6078,6600.0
2013-10-29 14:40:00,29.99,30.0,29.96,29.96,8600.0,28.6078,28.6173,28.5791,28.5791,8600.0
2013-10-29 14:45:00,29.97,30.0,29.97,29.99,5000.0,28.5887,28.6173,28.5887,28.6078,5000.0
2013-10-29 14:50:00,29.99,29.99,29.96,29.97,7800.0,28.6078,28.6078,28.5791,28.5887,7800.0
2013-10-29 14:55:00,29.97,29.97,29.96,29.97,3200.0,28.5887,28.5887,28.5791,28.5887,3200.0
2013-10-29 15:00:00,29.97,29.98,29.96,29.97,14200.0,28.5887,28.5982,28.5791,28.5887,14200.0
2013-10-29 15:05:00,29.98,30.0,29.98,29.99,15200.0,28.5982,28.6173,28.5982,28.6078,15200.0
2013-10-29 15:10:00,29.99,30.0,29.98,29.99,14400.0,28.6078,28.6173,28.5982,28.6078,14400.0
2013-10-29 15:15:00,30.0,30.0,29.99,29.99,13200.0,28.6173,28.6173,28.6078,28.6078,13200.0
2013-10-29 15:20:00,29.99,30.0,29.99,29.99,16200.0,28.6078,28.6173,28.6078,28.6078,16200.0
2013-10-29 15:25:00,29.99,30.01,29.99,30.0,21800.0,28.6078,28.6268,28.6078,28.6173,21800.0
2013-10-29 15:30:00,30.0,30.0,29.98,29.99,26800.0,28.6173,28.6173,28.5982,28.6078,26800.0
2013-10-29 15:35:00,29.99,30.0,29.98,29.99,24000.0,28.6078,28.6173,28.5982,28.6078,24000.0
2013-10-29 15:40:00,29.99,30.0,29.98,30.0,20400.0,28.6078,28.6173,28.5982,28.6173,20400.0
2013-10-29 15:45:00,30.0,30.01,29.99,29.99,37400.0,28.6173,28.6268,28.6078,28.6078,37400.0
2013-10-29 15:50:00,29.99,30.02,29.99,30.02,71200.0,28.6078,28.6364,28.6078,28.6364,71200.0
2013-10-29 15:55:00,30.02,30.02,30.0,30.0,126600.0,28.6364,28.6364,28.6173,28.6173,126600.0
2013-10-30 09:30:00,29.96,30.14,29.96,30.0,19800.0,28.5791,28.7509,28.5791,28.6173,19800.0
2013-10-30 09:35:00,30.0,30.0,29.85,29.86,95400.0,28.6173,28.6173,28.4742,28.4838,95400.0
2013-10-30 09:40:00,29.87,29.92,29.81,29.87,11200.0,28.4933,28.541,28.4361,28.4933,11200.0
2013-10-30 09:45:00,29.89,29.95,29.89,29.95,6800.0,28.5124,28.5696,28.5124,28.5696,6800.0
2013-10-30 09:50:00,29.93,29.96,29.91,29.92,33800.0,28.5505,28.5791,28.5315,28.541,33800.0
2013-10-30 09:55:00,29.97,29.98,29.92,29.98,12400.0,28.5887,28.5982,28.541,28.5982,12400.0
2013-10-30 10:00:00,29.99,30.0,29.96,30.0,17600.0,28.6078,28.6173,28.5791,28.6173,17600.0
2013-10-30 10:05:00,29.99,30.0,29.93,29.98,7400.0,28.6078,28.6173,28.5505,28.5982,7400.0
2013-10-30 10:10:00,29.97,30.0,29.94,30.0,8600.0,28.5887,28.6173,28.5601,28.6173,8600.0
2013-10-30 10:15:00,30.0,30.01,29.97,30.01,15600.0,28.6173,28.6268,28.5887,28.6268,15600.0
2013-10-30 10:20:00,30.02,30.06,30.0,30.0,10800.0,28.6364,28.6745,28.6173,28.6173,10800.0
2013-10-30 10:25:00,30.0,30.03,30.0,30.03,5400.0,28.6173,28.6459,28.6173,28.6459,5400.0
2013-10-30 10:30:00,30.05,30.05,30.0,30.01,7600.0,28.665,28.665,28.6173,28.6268,7600.0
2013-10-30 10:35:00,30.0,30.07,29.99,30.0,53600.0,28.6173,28.6841,28.6078,28.6173,53600.0
2013-10-30 10:40:00,29.99,30.01,29.99,30.0,20200.0,28.6078,28.6268,28.6078,28.6173,20200.0
2013-10-30 10:45:00,30.0,30.0,29.94,29.96,43600.0,28.6173,28.6173,28.5601,28.5791,43600.0
2013-10-30 10:50:00,29.96,30.0,29.95,29.98,7600.0,28.5791,28.6173,28.5696,28.5982,7600.0
2013-10-30 10:55:00,29.97,29.97,29.91,29.95,13600.0,28.5887,28.5887,28.5315,28.5696,13600.0
2013-10-30 11:00:00,29.95,29.98,29.95,29.97,3000.0,28.5696,28.5982,28.5696,28.5887,3000.0
2013-10-30 11:05:00,29.96,29.99,29.96,29.97,5000.0,28.5791,28.6078,28.5791,28.5887,5000.0
2013-10-30 11:10:00,29.96,29.96,29.92,29.93,2400.0,28.5791,28.5791,28.541,28.5505,2400.0
2013-10-30 11:15:00,29.92,29.94,29.91,29.92,5600.0,28.541,28.5601,28.5315,28.541,5600.0
2013-10-30 11:20:00,29.9,29.91,29.88,29.88,3400.0,28.5219,28.5315,28.5028,28.5028,3400.0
2013-10-30 11:25:00,29.88,29.91,29.88,29.89,2200.0,28.5028,28.5315,28.5028,28.5124,2200.0
2013-10-30 11:30:00,29.88,29.94,29.86,29.92,35800.0,28.5028,28.5601,28.4838,28.541,35800.0
2013-10-30 11:35:00,29.92,29.92,29.9,29.92,3000.0,28.541,28.541,28.5219,28.541,3000.0
2013-10-30 11:40:00,29.93,29.95,29.91,29.93,8800.0,28.5505,28.5696,28.5315,28.5505,8800.0
2013-10-30 11:45:00,29.94,29.95,29.92,29.93,5600.0,28.5601,28.5696,28.541,28.5505,5600.0
2013-10-30 11:50:00,29.92,29.93,29.9,29.9,4200.0,28.541,28.5505,28.5219,28.5219,4200.0
2013-10-30 11:55:00,29.9,29.93,29.9,29.93,11200.0,28.5219,28.5505,28.5219,28.5505,11200.0
2013-10-30 12:00:00,29.93,29.93,29.9,29.92,9400.0,28.5505,28.5505,28.5219,28.541,9400.0
2013-10-30 12:05:00,29.93,29.93,29.89,29.89,3600.0,28.5505,28.5505,28.5124,28.5124,3600.0
2013-10-30 12:10:00,29.89,29.98,29.89,29.94,8800.0,28.5124,28.5982,28.5124,28.5601,8800.0
2013-10-30 12:15:00,29.95,29.95,29.89,29.89,7600.0,28.5696,28.5696,28.5124,28.5124,7600.0
2013-10-30 12:20:00,29.91,29.95,29.89,29.94,16200.0,28.5315,28.5696,28.5124,28.5601,16200.0
2013-10-30 12:25:00,29.93,29.95,29.9,29.93,10400.0,28.5505,28.5696,28.5219,28.5505,10400.0
2013-10-30 12:30:00,29.93,29.93,29.92,29.93,1200.0,28.5505,28.5505,28.541,28.5505,1200.0
2013-10-30 12:35:00,29.93,29.93,29.91,29.93,5200.0,28.5505,28.5505,28.5315,28.5505,5200.0
2013-10-30 12:40:00,29.93,29.95,29.91,29.95,5600.0,28.5505,28.5696,28.5315,28.5696,5600.0
2013-10-30 12:45:00,29.96,29.97,29.95,29.96,2400.0,28.5791,28.5887,28.5696,28.5791,2400.0
2013-10-30 12:50:00,29.97,29.98,29.93,29.95,9000.0,28.5887,28.5982,28.5505,28.5696,9000.0
2013-10-30 12:55:00,29.95,29.96,29.95,29.96,3200.0,28.5696,28.5791,28.5696,28.5791,3200.0
2013-10-30 13:00:00,29.96,29.96,29.91,29.91,5200.0,28.5791,28.5791,28.5315,28.5315,5200.0
2013-10-30 13:05:00,29.9,29.9,29.89,29.89,2600.0,28.5219,28.5219,28.5124,28.5124,2600.0
2013-10-30 13:10:00,29.89,29.89,29.89,29.89,1800.0,28.5124,28.5124,28.5124,28.5124,1800.0
2013-10-30 13:15:00,29.89,29.91,29.89,29.91,3800.0,28.5124,28.5315,28.5124,28.5315,3800.0
2013-10-30 13:20:00,29.91,29.92,29.9,29.91,8200.0,28.5315,28.541,28.5219,28.5315,8200.0
2013-10-30 13:25:00,29.92,29.92,29.88,29.89,5600.0,28.541,28.541,28.5028,28.5124,5600.0
2013-10-30 13:30:00,29.89,29.9,29.86,29.9,6000.0,28.5124,28.5219,28.4838,28.5219,6000.0
2013-10-30 13:35:00,29.9,29.92,29.9,29.92,3800.0,28.5219,28.541,28.5219,28.541,3800.0
2013-10-30 13:40:00,29.93,29.93,29.9,29.9,8600.0,28.5505,28.5505,28.5219,28.5219,8600.0
2013-10-30 13:45:00,29.91,29.91,29.88,29.9,6800.0,28.5315,28.5315,28.5028,28.5219,6800.0
2013-10-30 13:50:00,29.89,29.91,29.88,29.91,4400.0,28.5124,28.5315,28.5028,28.5315,4400.0
2013-10-30 13:55:00,29.9,29.95,29.88,29.93,11200.0,28.5219,28.5696,28.5028,28.5505,11200.0
2013-10-30 14:00:00,29.93,29.97,29.83,29.87,13800.0,28.5505,28.5887,28.4551,28.4933,13800.0
2013-10-30 14:05:00,29.9,29.96,29.85,29.86,10400.0,28.5219,28.5791,28.4742,28.4838,10400.0
2013-10-30 14:10:00,29.86,29.95,29.86,29.91,5600.0,28.4838,28.5696,28.4838,28.5315,5600.0
2013-10-30 14:15:00,29.9,29.9,29.8,29.83,6400.0,28.5219,28.5219,28.4265,28.4551,6400.0
2013-10-30 14:20:00,29.81,29.83,29.79,29.79,8200.0,28.4361,28.4551,28.417,28.417,8200.0
2013-10-30 14:25:00,29.77,29.8,29.76,29.78,6400.0,28.3979,28.4265,28.3884,28.4074,6400.0
2013-10-30 14:30:00,29.78,29.81,29.78,29.8,6600.0,28.4074,28.4361,28.4074,28.4265,6600.0
2013-10-30 14:35:00,29.81,29.81,29.79,29.8,5200.0,28.4361,28.4361,28.417,28.4265,5200.0
2013-10-30 14:40:00,29.8,29.82,29.73,29.73,6000.0,28.4265,28.4456,28.3597,28.3597,6000.0
2013-10-30 14:45:00,29.74,29.81,29.74,29.8,7000.0,28.3693,28.4361,28.3693,28.4265,7000.0
2013-10-30 14:50:00,29.8,29.8,29.76,29.78,3000.0,28.4265,28.4265,28.3884,28.4074,3000.0
2013-10-30 14:55:00,29.8,29.82,29.79,29.81,9800.0,28.4265,28.4456,28.417,28.4361,9800.0
2013-10-30 15:00:00,29.81,29.82,29.79,29.82,11000.0,28.4361,28.4456,28.417,28.4456,11000.0
2013-10-30 15:05:00,29.83,29.86,29.83,29.86,11800.0,28.4551,28.4838,28.4551,28.4838,11800.0
2013-10-30 15:10:00,29.86,29.86,29.84,29.84,11400.0,28.4838,28.4838,28.4647,28.4647,11400.0
2013-10-30 15:15:00,29.84,29.88,29.84,29.86,15600.0,28.4647,28.5028,28.4647,28.4838,15600.0
2013-10-30 15:20:00,29.88,29.92,29.88,29.92,20200.0,28.5028,28.541,28.5028,28.541,20200.0
2013-10-30 15:25:00,29.92,29.95,29.91,29.94,18400.0,28.541,28.5696,28.5315,28.5601,18400.0
2013-10-30 15:30:00,29.93,29.97,29.93,29.97,20400.0,28.5505,28.5887,28.5505,28.5887,20400.0
2013-10-30 15:35:00,29.97,30.02,29.93,30.0,65200.0,28.5887,28.6364,28.5505,28.6173,65200.0
2013-10-30 15:40:00,30.0,30.02,29.98,30.01,29400.0,28.6173,28.6364,28.5982,28.6268,29400.0
2013-10-30 15:45:00,30.0,30.0,29.94,29.95,38400.0,28.6173,28.6173,28.5601,28.5696,38400.0
2013-10-30 15:50:00,29.96,29.96,29.9,29.95,84200.0,28.5791,28.5791,28.5219,28.5696,84200.0
2013-10-30 15:55:00,29.94,29.94,29.88,29.9,131400.0,28.5601,28.5601,28.5028,28.5219,131400.0
2013-10-31 09:30:00,29.8,29.95,29.63,29.63,23800.0,28.4265,28.5696,28.2644,28.2644,23800.0
2013-10-31 09:35:00,29.61,29.68,29.61,29.65,4600.0,28.2453,28.3121,28.2453,28.2834,4600.0
2013-10-31 09:40:00,29.68,29.72,29.63,29.64,18000.0,28.3121,28.3502,28.2644,28.2739,18000.0
2013-10-31 09:45:00,29.67,29.78,29.63,29.75,23400.0,28.3025,28.4074,28.2644,28.3788,23400.0
2013-10-31 09:50:00,29.75,29.77,29.65,29.65,14800.0,28.3788,28.3979,28.2834,28.2834,14800.0
2013-10-31 09:55:00,29.65,29.73,29.63,29.72,38800.0,28.2834,28.3597,28.2644,28.3502,38800.0
2013-10-31 10:00:00,29.71,29.78,29.69,29.75,59200.0,28.3407,28.4074,28.3216,28.3788,59200.0
2013-10-31 10:05:00,29.77,29.81,29.75,29.78,30200.0,28.3979,28.4361,28.3788,28.4074,30200.0
2013-10-31 10:10:00,29.81,29.82,29.74,29.77,45600.0,28.4361,28.4456,28.3693,28.3979,45600.0
2013-10-31 10:15:00,29.79,29.83,29.75,29.79,34000.0,28.417,28.4551,28.3788,28.417,34000.0
2013-10-31 10:20:00,29.8,29.8,29.7,29.71,18600.0,28.4265,28.4265,28.3311,28.3407,18600.0
2013-10-31 10:25:00,29.71,29.8,29.71,29.79,5800.0,28.3407,28.4265,28.3407,28.417,5800.0
2013-10-31 10:30:00,29.78,29.86,29.76,29.84,26800.0,28.4074,28.4838,28.3884,28.4647,26800.0
2013-10-31 10:35:00,29.82,29.84,29.76,29.83,55200.0,28.4456,28.4647,28.3884,28.4551,55200.0
2013-10-31 10:40:00,29.83,29.88,29.8,29.88,13400.0,28.4551,28.5028,28.4265,28.5028,13400.0
2013-10-31 10:45:00,29.89,29.94,29.88,29.88,26400.0,28.5124,28.5601,28.5028,28.5028,26400.0
2013-10-31 10:50:00,29.88,29.88,29.83,29.85,11000.0,28.5028,28.5028,28.4551,28.4742,11000.0
2013-10-31 10:55:00,29.84,29.84,29.81,29.81,10400.0,28.4647,28.4647,28.4361,28.4361,10400.0
2013-10-31 11:00:00,29.82,29.89,29.82,29.89,20800.0,28.4456,28.5124,28.4456,28.5124,20800.0
2013-10-31 11:05:00,29.9,29.9,29.88,29.9,22800.0,28.5219,28.5219,28.5028,28.5219,22800.0
2013-10-31 11:10:00,29.9,29.95,29.89,29.95,13200.0,28.5219,28.5696,28.5124,28.5696,13200.0
2013-10-31 11:15:00,29.93,29.93,29.91,29.92,15600.0,28.5505,28.5505,28.5315,28.541,15600.0
2013-10-31 11:20:00,29.92,29.92,29.9,29.92,10200.0,28.541,28.541,28.5219,28.541,10200.0
2013-10-31 11:25:00,29.92,29.92,29.89,29.9,18400.0,28.541,28.541,28.5124,28.5219,18400.0
2013-10-31 11:30:00,29.9,29.91,29.88,29.89,8200.0,28.5219,28.5315,28.5028,28.5124,8200.0
2013-10-31 11:35:00,29.88,29.91,29.88,29.89,12600.0,28.5028,28.5315,28.5028,28.5124,12600.0
2013-10-31 11:40:00,29.89,29.89,29.83,29.83,8000.0,28.5124,28.5124,28.4551,28.4551,8000.0
2013-10-31 11:45:00,29.82,29.85,29.81,29.85,20000.0,28.4456,28.4742,28.4361,28.4742,20000.0
2013-10-31 11:50:00,29.84,29.85,29.84,29.85,1400.0,28.4647,28.4742,28.4647,28.4742,1400.0
2013-10-31 11:55:00,29.84,29.84,29.8,29.8,8200.0,28.4647,28.4647,28.4265,28.4265,8200.0
2013-10-31 12:00:00,29.79,29.8,29.75,29.78,17400.0,28.417,28.4265,28.3788,28.4074,17400.0
2013-10-31 12:05:00,29.77,29.8,29.77,29.78,2600.0,28.3979,28.4265,28.3979,28.4074,2600.0
2013-10-31 12:10:00,29.79,29.8,29.78,29.79,3000.0,28.417,28.4265,28.4074,28.417,3000.0
2013-10-31 12:15:00,29.78,29.78,29.74,29.75,21200.0,28.4074,28.4074,28.3693,28.3788,21200.0
2013-10-31 12:20:00,29.78,29.8,29.77,29.78,40800.0,28.4074,28.4265,28.3979,28.4074,40800.0
2013-10-31 12:25:00,29.79,29.79,29.77,29.77,15800.0,28.417,28.417,28.3979,28.3979,15800.0
2013-10-31 12:30:00,29.76,29.83,29.76,29.82,10400.0,28.3884,28.4551,28.3884,28.4456,10400.0
2013-10-31 12:35:00,29.81,29.81,29.79,29.8,13800.0,28.4361,28.4361,28.417,28.4265,13800.0
2013-10-31 12:40:00,29.8,29.84,29.8,29.81,8200.0,28.4265,28.4647,28.4265,28.4361,8200.0
2013-10-31 12:45:00,29.81,29.84,29.8,29.84,11400.0,28.4361,28.4647,28.4265,28.4647,11400.0
2013-10-31 12:50:00,29.83,29.85,29.82,29.85,6600.0,28.4551,28.4742,28.4456,28.4742,6600.0
2013-10-31 12:55:00,29.85,29.85,29.83,29.83,6400.0,28.4742,28.4742,28.4551,28.4551,6400.0
2013-10-31 13:00:00,29.83,29.84,29.83,29.83,9200.0,28.4551,28.4647,28.4551,28.4551,9200.0
2013-10-31 13:05:00,29.83,29.83,29.82,29.83,11800.0,28.4551,28.4551,28.4456,28.4551,11800.0
2013-10-31 13:10:00,29.83,29.86,29.83,29.85,11200.0,28.4551,28.4838,28.4551,28.4742,11200.0
2013-10-31 13:15:00,29.85,29.85,29.83,29.83,14600.0,28.4742,28.4742,28.4551,28.4551,14600.0
2013-10-31 13:20:00,29.83,29.83,29.82,29.83,10000.0,28.4551,28.4551,28.4456,28.4551,10000.0
2013-10-31 13:25:00,29.83,29.84,29.82,29.84,7200.0,28.4551,28.4647,28.4456,28.4647,7200.0
2013-10-31 13:30:00,29.84,29.89,29.84,29.86,18200.0,28.4647,28.5124,28.4647,28.4838,18200.0
2013-10-31 13:35:00,29.86,29.86,29.84,29.84,6800.0,28.4838,28.4838,28.4647,28.4647,6800.0
2013-10-31 13:40:00,29.85,29.85,29.83,29.83,4200.0,28.4742,28.4742,28.4551,28.4551,4200.0
2013-10-31 13:45:00,29.84,29.84,29.81,29.82,2800.0,28.4647,28.4647,28.4361,28.4456,2800.0
2013-10-31 13:50:00,29.81,29.81,29.79,29.79,8200.0,28.4361,28.4361,28.417,28.417,8200.0
2013-10-31 13:55:00,29.77,29.77,29.75,29.77,6800.0,28.3979,28.3979,28.3788,28.3979,6800.0
2013-10-31 14:00:00,29.77,29.79,29.77,29.78,53200.0,28.3979,28.417,28.3979,28.4074,53200.0
2013-10-31 14:05:00,29.78,29.78,29.74,29.76,13600.0,28.4074,28.4074,28.3693,28.3884,13600.0
2013-10-31 14:10:00,29.77,29.82,29.77,29.81,6000.0,28.3979,28.4456,28.3979,28.4361,6000.0
2013-10-31 14:15:00,29.8,29.84,29.79,29.81,9200.0,28.4265,28.4647,28.417,28.4361,9200.0
2013-10-31 14:20:00,29.82,29.85,29.81,29.84,43000.0,28.4456,28.4742,28.4361,28.4647,43000.0
2013-10-31 14:25:00,29.83,29.83,29.82,29.83,24000.0,28.4551,28.4551,28.4456,28.4551,24000.0
2013-10-31 14:30:00,29.83,29.83,29.8,29.8,31200.0,28.4551,28.4551,28.4265,28.4265,31200.0
2013-10-31 14:35:00,29.8,29.81,29.8,29.8,5200.0,28.4265,28.4361,28.4265,28.4265,5200.0
2013-10-31 14:40:00,29.8,29.82,29.8,29.81,6000.0,28.4265,28.4456,28.4265,28.4361,6000.0
2013-10-31 14:45:00,29.81,29.83,29.8,29.8,8400.0,28.4361,28.4551,28.4265,28.4265,8400.0
2013-10-31 14:50:00,29.8,29.81,29.79,29.8,12600.0,28.4265,28.4361,28.417,28.4265,12600.0
2013-10-31 14:55:00,29.8,29.81,29.8,29.8,4200.0,28.4265,28.4361,28.4265,28.4265,4200.0
2013-10-31 15:00:00,29.81,29.81,29.78,29.8,13800.0,28.4361,28.4361,28.4074,28.4265,13800.0
2013-10-31 15:05:00,29.8,29.81,29.78,29.79,13000.0,28.4265,28.4361,28.4074,28.417,13000.0
2013-10-31 15:10:00,29.79,29.8,29.78,29.8,12200.0,28.417,28.4265,28.4074,28.4265,12200.0
2013-10-31 15:15:00,29.8,29.8,29.79,29.79,10400.0,28.4265,28.4265,28.417,28.417,10400.0
2013-10-31 15:20:00,29.79,29.8,29.79,29.79,13200.0,28.417,28.4265,28.417,28.417,13200.0
2013-10-31 15:25:00,29.79,29.8,29.78,29.79,26600.0,28.417,28.4265,28.4074,28.417,26600.0
2013-10-31 15:30:00,29.79,29.82,29.78,29.81,29600.0,28.417,28.4456,28.4074,28.4361,29600.0
2013-10-31 15:35:00,29.81,29.83,29.81,29.82,16600.0,28.4361,28.4551,28.4361,28.4456,16600.0
2013-10-31 15:40:00,29.82,29.83,29.8,29.82,17400.0,28.4456,28.4551,28.4265,28.4456,17400.0
2013-10-31 15:45:00,29.83,29.83,29.79,29.8,28600.0,28.4551,28.4551,28.417,28.4265,28600.0
2013-10-31 15:50:00,29.8,29.83,29.77,29.82,67800.0,28.4265,28.4551,28.3979,28.4456,67800.0
2013-10-31 15:55:00,29.82,29.83,29.74,29.75,118000.0,28.4456,28.4551,28.3693,28.3788,118000.0
2013-11-01 09:30:00,29.8,29.81,29.8,29.81,5800.0,28.4265,28.4361,28.4265,28.4361,5800.0
2013-11-01 09:35:00,29.86,29.9,29.77,29.77,11600.0,28.4838,28.5219,28.3979,28.3979,11600.0
2013-11-01 09:40:00,29.78,29.93,29.78,29.89,37200.0,28.4074,28.5505,28.4074,28.5124,37200.0
2013-11-01 09:45:00,29.87,29.88,29.75,29.77,14800.0,28.4933,28.5028,28.3788,28.3979,14800.0
2013-11-01 09:50:00,29.75,29.84,29.73,29.84,11600.0,28.3788,28.4647,28.3597,28.4647,11600.0
2013-11-01 09:55:00,29.83,29.84,29.81,29.83,42600.0,28.4551,28.4647,28.4361,28.4551,42600.0
2013-11-01 10:00:00,29.82,29.85,29.78,29.81,22600.0,28.4456,28.4742,28.4074,28.4361,22600.0
2013-11-01 10:05:00,29.81,29.82,29.77,29.77,22000.0,28.4361,28.4456,28.3979,28.3979,22000.0
2013-11-01 10:10:00,29.75,29.79,29.75,29.75,28000.0,28.3788,28.417,28.3788,28.3788,28000.0
2013-11-01 10:15:00,29.75,29.77,29.75,29.75,28400.0,28.3788,28.3979,28.3788,28.3788,28400.0
2013-11-01 10:20:00,29.75,29.77,29.73,29.75,23200.0,28.3788,28.3979,28.3597,28.3788,23200.0
2013-11-01 10:25:00,29.75,29.76,29.71,29.75,17400.0,28.3788,28.3884,28.3407,28.3788,17400.0
2013-11-01 10:30:00,29.74,29.74,29.68,29.7,22400.0,28.3693,28.3693,28.3121,28.3311,22400.0
2013-11-01 10:35:00,29.69,29.7,29.68,29.7,12200.0,28.3216,28.3311,28.3121,28.3311,12200.0
2013-11-01 10:40:00,29.69,29.7,29.68,29.68,9400.0,28.3216,28.3311,28.3121,28.3121,9400.0
2013-11-01 10:45:00,29.69,29.7,29.68,29.68,4800.0,28.3216,28.3311,28.3121,28.3121,4800.0
2013-11-01 10:50:00,29.68,29.7,29.68,29.68,6200.0,28.3121,28.3311,28.3121,28.3121,6200.0
2013-11-01 10:55:00,29.7,29.71,29.69,29.7,13600.0,28.3311,28.3407,28.3216,28.3311,13600.0
2013-11-01 11:00:00,29.7,29.7,29.63,29.66,10400.0,28.3311,28.3311,28.2644,28.293,10400.0
2013-11-01 11:05:00,29.66,29.69,29.64,29.67,15600.0,28.293,28.3216,28.2739,28.3025,15600.0
2013-11-01 11:10:00,29.67,29.68,29.63,29.64,23000.0,28.3025,28.3121,28.2644,28.2739,23000.0
2013-11-01 11:15:00,29.64,29.64,29.59,29.63,15600.0,28.2739,28.2739,28.2262,28.2644,15600.0
2013-11-01 11:20:00,29.63,29.65,29.61,29.65,12600.0,28.2644,28.2834,28.2453,28.2834,12600.0
2013-11-01 11:25:00,29.64,29.67,29.64,29.65,6800.0,28.2739,28.3025,28.2739,28.2834,6800.0
2013-11-01 11:30:00,29.65,29.65,29.64,29.65,5600.0,28.2834,28.2834,28.2739,28.2834,5600.0
2013-11-01 11:35:00,29.68,29.68,29.62,29.67,38200.0,28.3121,28.3121,28.2548,28.3025,38200.0
2013-11-01 11:40:00,29.65,29.66,29.64,29.65,11600.0,28.2834,28.293,28.2739,28.2834,11600.0
2013-11-01 11:45:00,29.66,29.66,29.64,29.66,18000.0,28.293,28.293,28.2739,28.293,18000.0
2013-11-01 11:50:00,29.66,29.69,29.65,29.67,31400.0,28.293,28.3216,28.2834,28.3025,31400.0
2013-11-01 11:55:00,29.68,29.69,29.66,29.66,22800.0,28.3121,28.3216,28.293,28.293,22800.0
2013-11-01 12:00:00,29.67,29.69,29.65,29.68,8000.0,28.3025,28.3216,28.2834,28.3121,8000.0
2013-11-01 12:05:00,29.68,29.7,29.68,29.69,6800.0,28.3121,28.3311,28.3121,28.3216,6800.0
2013-11-01 12:10:00,29.68,29.72,29.67,29.68,21600.0,28.3121,28.3502,28.3025,28.3121,21600.0
2013-11-01 12:15:00,29.68,29.7,29.67,29.67,10600.0,28.3121,28.3311,28.3025,28.3025,10600.0
2013-11-01 12:20:00,29.68,29.73,29.68,29.73,6000.0,28.3121,28.3597,28.3121,28.3597,6000.0
2013-11-01 12:25:00,29.74,29.77,29.73,29.75,27400.0,28.3693,28.3979,28.3597,28.3788,27400.0
2013-11-01 12:30:00,29.75,29.75,29.74,29.74,8400.0,28.3788,28.3788,28.3693,28.3693,8400.0
2013-11-01 12:35:00,29.74,29.75,29.71,29.71,11200.0,28.3693,28.3788,28.3407,28.3407,11200.0
2013-11-01 12:40:00,29.7,29.71,29.69,29.7,3600.0,28.3311,28.3407,28.3216,28.3311,3600.0
2013-11-01 12:45:00,29.7,29.7,29.68,29.69,9800.0,28.3311,28.3311,28.3121,28.3216,9800.0
2013-11-01 12:50:00,29.69,29.71,29.69,29.71,1800.0,28.3216,28.3407,28.3216,28.3407,1800.0
2013-11-01 12:55:00,29.7,29.71,29.69,29.7,4400.0,28.3311,28.3407,28.3216,28.3311,4400.0
2013-11-01 13:00:00,29.69,29.71,29.69,29.7,6200.0,28.3216,28.3407,28.3216,28.3311,6200.0
2013-11-01 13:05:00,29.69,29.7,29.68,29.69,7400.0,28.3216,28.3311,28.3121,28.3216,7400.0
2013-11-01 13:10:00,29.69,29.69,29.66,29.68,17600.0,28.3216,28.3216,28.293,28.3121,17600.0
2013-11-01 13:15:00,29.65,29.66,29.65,29.66,4200.0,28.2834,28.293,28.2834,28.293,4200.0
2013-11-01 13:20:00,29.65,29.67,29.64,29.65,12200.0,28.2834,28.3025,28.2739,28.2834,12200.0
2013-11-01 13:25:00,29.66,29.69,29.66,29.67,27000.0,28.293,28.3216,28.293,28.3025,27000.0
2013-11-01 13:30:00,29.67,29.7,29.65,29.69,29200.0,28.3025,28.3311,28.2834,28.3216,29200.0
2013-11-01 13:35:00,29.69,29.74,29.69,29.73,6600.0,28.3216,28.3693,28.3216,28.3597,6600.0
2013-11-01 13:40:00,29.72,29.72,29.72,29.72,2800.0,28.3502,28.3502,28.3502,28.3502,2800.0
2013-11-01 13:45:00,29.72,29.73,29.7,29.72,5600.0,28.3502,28.3597,28.3311,28.3502,5600.0
2013-11-01 13:50:00,29.72,29.72,29.69,29.7,6000.0,28.3502,28.3502,28.3216,28.3311,6000.0
2013-11-01 13:55:00,29.7,29.73,29.69,29.72,8800.0,28.3311,28.3597,28.3216,28.3502,8800.0
2013-11-01 14:00:00,29.73,29.73,29.71,29.71,4200.0,28.3597,28.3597,28.3407,28.3407,4200.0
2013-11-01 14:05:00,29.72,29.72,29.7,29.7,11600.0,28.3502,28.3502,28.3311,28.3311,11600.0
2013-11-01 14:10:00,29.7,29.71,29.68,29.69,11200.0,28.3311,28.3407,28.3121,28.3216,11200.0
2013-11-01 14:15:00,29.69,29.7,29.68,29.69,8600.0,28.3216,28.3311,28.3121,28.3216,8600.0
2013-11-01 14:20:00,29.7,29.72,29.7,29.72,8800.0,28.3311,28.3502,28.3311,28.3502,8800.0
2013-11-01 14:25:00,29.73,29.73,29.7,29.7,5400.0,28.3597,28.3597,28.3311,28.3311,5400.0
2013-11-01 14:30:00,29.69,29.72,29.69,29.72,7400.0,28.3216,28.3502,28.3216,28.3502,7400.0
2013-11-01 14:35:00,29.73,29.74,29.73,29.73,7800.0,28.3597,28.3693,28.3597,28.3597,7800.0
2013-11-01 14:40:00,29.74,29.77,29.74,29.77,5800.0,28.3693,28.3979,28.3693,28.3979,5800.0
2013-11-01 14:45:00,29.77,29.78,29.75,29.78,13000.0,28.3979,28.4074,28.3788,28.4074,13000.0
2013-11-01 14:50:00,29.78,29.8,29.78,29.79,13400.0,28.4074,28.4265,28.4074,28.417,13400.0
2013-11-01 14:55:00,29.79,29.8,29.77,29.8,11000.0,28.417,28.4265,28.3979,28.4265,11000.0
2013-11-01 15:00:00,29.79,29.79,29.72,29.75,59400.0,28.417,28.417,28.3502,28.3788,59400.0
2013-11-01 15:05:00,29.75,29.77,29.75,29.75,13600.0,28.3788,28.3979,28.3788,28.3788,13600.0
2013-11-01 15:10:00,29.75,29.82,29.75,29.82,15200.0,28.3788,28.4456,28.3788,28.4456,15200.0
2013-11-01 15:15:00,29.81,29.83,29.81,29.82,17400.0,28.4361,28.4551,28.4361,28.4456,17400.0
2013-11-01 15:20:00,29.83,29.83,29.8,29.83,10800.0,28.4551,28.4551,28.4265,28.4551,10800.0
2013-11-01 15:25:00,29.83,29.83,29.82,29.83,8000.0,28.4551,28.4551,28.4456,28.4551,8000.0
2013-11-01 15:30:00,29.83,29.83,29.82,29.83,13200.0,28.4551,28.4551,28.4456,28.4551,13200.0
2013-11-01 15:35:00,29.84,29.84,29.83,29.83,14200.0,28.4647,28.4647,28.4551,28.4551,14200.0
2013-11-01 15:40:00,29.83,29.85,29.83,29.84,20200.0,28.4551,28.4742,28.4551,28.4647,20200.0
2013-11-01 15:45:00,29.84,29.85,29.83,29.84,22600.0,28.4647,28.4742,28.4551,28.4647,22600.0
2013-11-01 15:50:00,29.84,29.89,29.84,29.88,19200.0,28.4647,28.5124,28.4647,28.5028,19200.0
2013-11-01 15:55:00,29.89,29.89,29.85,29.86,35800.0,28.5124,28.5124,28.4742,28.4838,35800.0
2013-11-04 09:30:00,30.0,30.07,29.97,29.97,26400.0,28.6173,28.6841,28.5887,28.5887,26400.0
2013-11-04 09:35:00,29.97,29.98,29.89,29.95,1400.0,28.5887,28.5982,28.5124,28.5696,1400.0
2013-11-04 09:40:00,29.96,30.01,29.94,29.97,8000.0,28.5791,28.6268,28.5601,28.5887,8000.0
2013-11-04 09:45:00,29.97,29.99,29.91,29.93,10000.0,28.5887,28.6078,28.5315,28.5505,10000.0
2013-11-04 09:50:00,29.93,29.98,29.89,29.97,9400.0,28.5505,28.5982,28.5124,28.5887,9400.0
2013-11-04 09:55:00,29.97,29.98,29.92,29.96,11600.0,28.5887,28.5982,28.541,28.5791,11600.0
2013-11-04 10:00:00,29.97,29.98,29.91,29.95,11800.0,28.5887,28.5982,28.5315,28.5696,11800.0
2013-11-04 10:05:00,29.96,29.97,29.9,29.93,31800.0,28.5791,28.5887,28.5219,28.5505,31800.0
2013-11-04 10:10:00,29.93,29.96,29.91,29.96,11600.0,28.5505,28.5791,28.5315,28.5791,11600.0
2013-11-04 10:15:00,29.96,29.99,29.94,29.99,11600.0,28.5791,28.6078,28.5601,28.6078,11600.0
2013-11-04 10:20:00,29.98,29.99,29.95,29.96,9800.0,28.5982,28.6078,28.5696,28.5791,9800.0
2013-11-04 10:25:00,29.97,29.99,29.94,29.94,6400.0,28.5887,28.6078,28.5601,28.5601,6400.0
2013-11-04 10:30:00,29.98,30.0,29.95,29.98,12600.0,28.5982,28.6173,28.5696,28.5982,12600.0
2013-11-04 10:35:00,30.0,30.02,29.97,29.99,20600.0,28.6173,28.6364,28.5887,28.6078,20600.0
2013-11-04 10:40:00,29.99,30.0,29.97,30.0,9800.0,28.6078,28.6173,28.5887,28.6173,9800.0
2013-11-04 10:45:00,30.0,30.02,29.96,30.0,11800.0,28.6173,28.6364,28.5791,28.6173,11800.0
2013-11-04 10:50:00,29.99,30.0,29.96,29.96,7000.0,28.6078,28.6173,28.5791,28.5791,7000.0
2013-11-04 10:55:00,29.94,29.98,29.93,29.95,34600.0,28.5601,28.5982,28.5505,28.5696,34600.0
2013-11-04 11:00:00,29.96,29.98,29.93,29.98,42400.0,28.5791,28.5982,28.5505,28.5982,42400.0
2013-11-04 11:05:00,29.97,30.0,29.97,30.0,6200.0,28.5887,28.6173,28.5887,28.6173,6200.0
2013-11-04 11:10:00,29.99,30.0,29.99,29.99,3200.0,28.6078,28.6173,28.6078,28.6078,3200.0
2013-11-04 11:15:00,29.99,30.0,29.96,30.0,3400.0,28.6078,28.6173,28.5791,28.6173,3400.0
2013-11-04 11:20:00,30.0,30.01,29.99,29.99,10800.0,28.6173,28.6268,28.6078,28.6078,10800.0
2013-11-04 11:25:00,29.99,30.01,29.99,30.0,4400.0,28.6078,28.6268,28.6078,28.6173,4400.0
2013-11-04 11:30:00,29.99,30.0,29.98,29.98,5600.0,28.6078,28.6173,28.5982,28.5982,5600.0
2013-11-04 11:35:00,29.98,30.0,29.98,30.0,8600.0,28.5982,28.6173,28.5982,28.6173,8600.0
2013-11-04 11:40:00,30.0,30.02,30.0,30.0,7200.0,28.6173,28.6364,28.6173,28.6173,7200.0
2013-11-04 11:45:00,30.01,30.03,29.99,29.99,8200.0,28.6268,28.6459,28.6078,28.6078,8200.0
2013-11-04 11:50:00,29.99,30.0,29.98,30.0,12200.0,28.6078,28.6173,28.5982,28.6173,12200.0
2013-11-04 11:55:00,30.0,30.05,30.0,30.05,16200.0,28.6173,28.665,28.6173,28.665,16200.0
2013-11-04 12:00:00,30.06,30.07,30.03,30.04,10600.0,28.6745,28.6841,28.6459,28.6555,10600.0
2013-11-04 12:05:00,30.03,30.05,30.02,30.02,6800.0,28.6459,28.665,28.6364,28.6364,6800.0
2013-11-04 12:10:00,30.03,30.05,30.02,30.04,6400.0,28.6459,28.665,28.6364,28.6555,6400.0
2013-11-04 12:15:00,30.04,30.05,30.03,30.03,5400.0,28.6555,28.665,28.6459,28.6459,5400.0
2013-11-04 12:20:00,30.03,30.05,30.02,30.05,6200.0,28.6459,28.665,28.6364,28.665,6200.0
2013-11-04 12:25:00,30.03,30.03,30.01,30.02,5600.0,28.6459,28.6459,28.6268,28.6364,5600.0
2013-11-04 12:30:00,30.02,30.03,30.0,30.0,6200.0,28.6364,28.6459,28.6173,28.6173,6200.0
2013-11-04 12:35:00,30.0,30.04,30.0,30.0,5800.0,28.6173,28.6555,28.6173,28.6173,5800.0
2013-11-04 12:40:00,30.0,30.06,30.0,30.05,9600.0,28.6173,28.6745,28.6173,28.665,9600.0
2013-11-04 12:45:00,30.05,30.07,30.05,30.05,9400.0,28.665,28.6841,28.665,28.665,9400.0
2013-11-04 12:50:00,30.06,30.06,30.03,30.03,4400.0,28.6745,28.6745,28.6459,28.6459,4400.0
2013-11-04 12:55:00,30.03,30.04,30.0,30.02,7600.0,28.6459,28.6555,28.6173,28.6364,7600.0
2013-11-04 13:00:00,30.02,30.05,30.02,30.05,5800.0,28.6364,28.665,28.6364,28.665,5800.0
2013-11-04 13:05:00,30.05,30.08,30.05,30.07,6600.0,28.665,28.6936,28.665,28.6841,6600.0
2013-11-04 13:10:00,30.06,30.07,30.02,30.02,5000.0,28.6745,28.6841,28.6364,28.6364,5000.0
2013-11-04 13:15:00,30.03,30.03,30.0,30.0,5600.0,28.6459,28.6459,28.6173,28.6173,5600.0
2013-11-04 13:20:00,30.01,30.03,30.0,30.03,12400.0,28.6268,28.6459,28.6173,28.6459,12400.0
2013-11-04 13:25:00,30.03,30.05,30.03,30.05,11800.0,28.6459,28.665,28.6459,28.665,11800.0
2013-11-04 13:30:00,30.05,30.05,30.01,30.01,4000.0,28.665,28.665,28.6268,28.6268,4000.0
2013-11-04 13:35:00,30.02,30.03,29.99,29.99,5200.0,28.6364,28.6459,28.6078,28.6078,5200.0
2013-11-04 13:40:00,30.0,30.0,29.99,30.0,8600.0,28.6173,28.6173,28.6078,28.6173,8600.0
2013-11-04 13:45:00,29.99,30.01,29.98,30.01,6200.0,28.6078,28.6268,28.5982,28.6268,6200.0
2013-11-04 13:50:00,30.01,30.05,30.01,30.05,5600.0,28.6268,28.665,28.6268,28.665,5600.0
2013-11-04 13:55:00,30.04,30.05,30.04,30.05,5200.0,28.6555,28.665,28.6555,28.665,5200.0
2013-11-04 14:00:00,30.04,30.05,30.03,30.05,16800.0,28.6555,28.665,28.6459,28.665,16800.0
2013-11-04 14:05:00,30.06,30.06,30.01,30.03,89400.0,28.6745,28.6745,28.6268,28.6459,89400.0
2013-11-04 14:10:00,30.03,30.03,30.0,30.0,3600.0,28.6459,28.6459,28.6173,28.6173,3600.0
2013-11-04 14:15:00,30.0,30.01,30.0,30.01,7000.0,28.6173,28.6268,28.6173,28.6268,7000.0
2013-11-04 14:20:00,30.02,30.04,30.02,30.04,5200.0,28.6364,28.6555,28.6364,28.6555,5200.0
2013-11-04 14:25:00,30.04,30.05,30.03,30.05,4600.0,28.6555,28.665,28.6459,28.665,4600.0
2013-11-04 14:30:00,30.05,30.07,30.05,30.05,6400.0,28.665,28.6841,28.665,28.665,6400.0
2013-11-04 14:35:00,30.05,30.06,30.03,30.03,9200.0,28.665,28.6745,28.6459,28.6459,9200.0
2013-11-04 14:40:00,30.03,30.06,30.03,30.03,20400.0,28.6459,28.6745,28.6459,28.6459,20400.0
2013-11-04 14:45:00,30.03,30.04,30.02,30.03,12600.0,28.6459,28.6555,28.6364,28.6459,12600.0
2013-11-04 14:50:00,30.04,30.04,30.02,30.03,8400.0,28.6555,28.6555,28.6364,28.6459,8400.0
2013-11-04 14:55:00,30.03,30.04,30.02,30.03,11400.0,28.6459,28.6555,28.6364,28.6459,11400.0
2013-11-04 15:00:00,30.02,30.05,30.02,30.05,9800.0,28.6364,28.665,28.6364,28.665,9800.0
2013-11-04 15:05:00,30.05,30.05,30.0,30.0,12600.0,28.665,28.665,28.6173,28.6173,12600.0
2013-11-04 15:10:00,30.0,30.02,30.0,30.01,14000.0,28.6173,28.6364,28.6173,28.6268,14000.0
2013-11-04 15:15:00,30.01,30.02,29.99,29.99,20400.0,28.6268,28.6364,28.6078,28.6078,20400.0
2013-11-04 15:20:00,29.99,30.0,29.98,30.0,10400.0,28.6078,28.6173,28.5982,28.6173,10400.0
2013-11-04 15:25:00,30.0,30.0,29.99,30.0,15200.0,28.6173,28.6173,28.6078,28.6173,15200.0
2013-11-04 15:30:00,30.0,30.0,29.98,29.99,20600.0,28.6173,28.6173,28.5982,28.6078,20600.0
2013-11-04 15:35:00,29.99,30.0,29.99,30.0,19800.0,28.6078,28.6173,28.6078,28.6173,19800.0
2013-11-04 15:40:00,30.0,30.0,29.99,30.0,24400.0,28.6173,28.6173,28.6078,28.6173,24400.0
2013-11-04 15:45:00,29.99,30.0,29.99,29.99,28600.0,28.6078,28.6173,28.6078,28.6078,28600.0
2013-11-04 15:50:00,29.99,30.0,29.99,29.99,26000.0,28.6078,28.6173,28.6078,28.6078,26000.0
2013-11-04 15:55:00,29.99,30.04,29.99,30.03,111800.0,28.6078,28.6555,28.6078,28.6459,111800.0
2013-11-05 09:30:00,29.85,30.13,29.75,29.8,20400.0,28.4742,28.7413,28.3788,28.4265,20400.0
2013-11-05 09:35:00,29.79,29.87,29.79,29.86,2800.0,28.417,28.4933,28.417,28.4838,2800.0
2013-11-05 09:40:00,29.81,29.82,29.71,29.73,6000.0,28.4361,28.4456,28.3407,28.3597,6000.0
2013-11-05 09:45:00,29.7,29.78,29.69,29.73,8400.0,28.3311,28.4074,28.3216,28.3597,8400.0
2013-11-05 09:50:00,29.72,29.72,29.65,29.68,7200.0,28.3502,28.3502,28.2834,28.3121,7200.0
2013-11-05 09:55:00,29.68,29.71,29.66,29.7,7200.0,28.3121,28.3407,28.293,28.3311,7200.0
2013-11-05 10:00:00,29.71,29.8,29.67,29.8,19600.0,28.3407,28.4265,28.3025,28.4265,19600.0
2013-11-05 10:05:00,29.8,29.85,29.73,29.84,29800.0,28.4265,28.4742,28.3597,28.4647,29800.0
2013-11-05 10:10:00,29.85,29.85,29.77,29.77,8600.0,28.4742,28.4742,28.3979,28.3979,8600.0
2013-11-05 10:15:00,29.78,29.82,29.74,29.76,13200.0,28.4074,28.4456,28.3693,28.3884,13200.0
2013-11-05 10:20:00,29.76,29.8,29.74,29.8,12000.0,28.3884,28.4265,28.3693,28.4265,12000.0
2013-11-05 10:25:00,29.78,29.82,29.78,29.8,9200.0,28.4074,28.4456,28.4074,28.4265,9200.0
2013-11-05 10:30:00,29.81,29.81,29.75,29.77,26000.0,28.4361,28.4361,28.3788,28.3979,26000.0
2013-11-05 10:35:00,29.77,29.8,29.74,29.8,10000.0,28.3979,28.4265,28.3693,28.4265,10000.0
2013-11-05 10:40:00,29.8,29.85,29.8,29.83,6800.0,28.4265,28.4742,28.4265,28.4551,6800.0
2013-11-05 10:45:00,29.84,29.85,29.82,29.83,6800.0,28.4647,28.4742,28.4456,28.4551,6800.0
2013-11-05 10:50:00,29.83,29.87,29.82,29.87,13600.0,28.4551,28.4933,28.4456,28.4933,13600.0
2013-11-05 10:55:00,29.85,29.86,29.78,29.79,11600.0,28.4742,28.4838,28.4074,28.417,11600.0
2013-11-05 11:00:00,29.79,29.81,29.73,29.76,24200.0,28.417,28.4361,28.3597,28.3884,24200.0
2013-11-05 11:05:00,29.76,29.77,29.72,29.77,38400.0,28.3884,28.3979,28.3502,28.3979,38400.0
2013-11-05 11:10:00,29.77,29.79,29.75,29.79,22600.0,28.3979,28.417,28.3788,28.417,22600.0
2013-11-05 11:15:00,29.78,29.82,29.77,29.81,17800.0,28.4074,28.4456,28.3979,28.4361,17800.0
2013-11-05 11:20:00,29.8,29.83,29.8,29.81,11200.0,28.4265,28.4551,28.4265,28.4361,11200.0
2013-11-05 11:25:00,29.81,29.82,29.79,29.79,7800.0,28.4361,28.4456,28.417,28.417,7800.0
2013-11-05 11:30:00,29.79,29.82,29.78,29.81,31400.0,28.417,28.4456,28.4074,28.4361,31400.0
2013-11-05 11:35:00,29.79,29.83,29.79,29.81,11800.0,28.417,28.4551,28.417,28.4361,11800.0
2013-11-05 11:40:00,29.81,29.84,29.8,29.82,41000.0,28.4361,28.4647,28.4265,28.4456,41000.0
2013-11-05 11:45:00,29.82,29.9,29.81,29.89,138600.0,28.4456,28.5219,28.4361,28.5124,138600.0
2013-11-05 11:50:00,29.88,29.93,29.88,29.91,70000.0,28.5028,28.5505,28.5028,28.5315,70000.0
2013-11-05 11:55:00,29.9,29.91,29.89,29.89,6200.0,28.5219,28.5315,28.5124,28.5124,6200.0
2013-11-05 12:00:00,29.87,29.88,29.86,29.86,3800.0,28.4933,28.5028,28.4838,28.4838,3800.0
2013-11-05 12:05:00,29.86,29.86,29.84,29.84,3200.0,28.4838,28.4838,28.4647,28.4647,3200.0
2013-11-05 12:10:00,29.84,29.85,29.83,29.84,20200.0,28.4647,28.4742,28.4551,28.4647,20200.0
2013-11-05 12:15:00,29.84,29.84,29.82,29.83,4400.0,28.4647,28.4647,28.4456,28.4551,4400.0
2013-11-05 12:20:00,29.84,29.91,29.84,29.91,12800.0,28.4647,28.5315,28.4647,28.5315,12800.0
2013-11-05 12:25:00,29.9,29.92,29.86,29.92,15600.0,28.5219,28.541,28.4838,28.541,15600.0
2013-11-05 12:30:00,29.92,29.95,29.91,29.94,18000.0,28.541,28.5696,28.5315,28.5601,18000.0
2013-11-05 12:35:00,29.95,29.96,29.93,29.96,12400.0,28.5696,28.5791,28.5505,28.5791,12400.0
2013-11-05 12:40:00,29.97,29.99,29.96,29.97,9800.0,28.5887,28.6078,28.5791,28.5887,9800.0
2013-11-05 12:45:00,29.97,29.98,29.96,29.97,17000.0,28.5887,28.5982,28.5791,28.5887,17000.0
2013-11-05 12:50:00,29.98,29.99,29.97,29.99,17400.0,28.5982,28.6078,28.5887,28.6078,17400.0
2013-11-05 12:55:00,29.98,29.98,29.98,29.98,6400.0,28.5982,28.5982,28.5982,28.5982,6400.0
2013-11-05 13:00:00,29.98,30.0,29.97,29.98,92800.0,28.5982,28.6173,28.5887,28.5982,92800.0
2013-11-05 13:05:00,29.98,29.98,29.96,29.96,4200.0,28.5982,28.5982,28.5791,28.5791,4200.0
2013-11-05 13:10:00,29.96,29.97,29.94,29.95,8800.0,28.5791,28.5887,28.5601,28.5696,8800.0
2013-11-05 13:15:00,29.93,29.93,29.9,29.92,14800.0,28.5505,28.5505,28.5219,28.541,14800.0
2013-11-05 13:20:00,29.9,29.91,29.9,29.9,1200.0,28.5219,28.5315,28.5219,28.5219,1200.0
2013-11-05 13:25:00,29.9,29.9,29.86,29.86,14200.0,28.5219,28.5219,28.4838,28.4838,14200.0
2013-11-05 13:30:00,29.86,29.9,29.86,29.9,10800.0,28.4838,28.5219,28.4838,28.5219,10800.0
2013-11-05 13:35:00,29.89,29.89,29.84,29.84,6200.0,28.5124,28.5124,28.4647,28.4647,6200.0
2013-11-05 13:40:00,29.84,29.89,29.84,29.88,4200.0,28.4647,28.5124,28.4647,28.5028,4200.0
2013-11-05 13:45:00,29.88,29.88,29.86,29.86,2400.0,28.5028,28.5028,28.4838,28.4838,2400.0
2013-11-05 13:50:00,29.86,29.86,29.84,29.85,11400.0,28.4838,28.4838,28.4647,28.4742,11400.0
2013-11-05 13:55:00,29.83,29.84,29.83,29.84,6200.0,28.4551,28.4647,28.4551,28.4647,6200.0
2013-11-05 14:00:00,29.83,29.86,29.82,29.86,5800.0,28.4551,28.4838,28.4456,28.4838,5800.0
2013-11-05 14:05:00,29.86,29.87,29.84,29.84,13800.0,28.4838,28.4933,28.4647,28.4647,13800.0
2013-11-05 14:10:00,29.85,29.88,29.85,29.86,8400.0,28.4742,28.5028,28.4742,28.4838,8400.0
2013-11-05 14:15:00,29.86,29.88,29.86,29.86,9400.0,28.4838,28.5028,28.4838,28.4838,9400.0
2013-11-05 14:20:00,29.86,29.89,29.86,29.89,7800.0,28.4838,28.5124,28.4838,28.5124,7800.0
2013-11-05 14:25:00,29.89,29.9,29.87,29.87,15000.0,28.5124,28.5219,28.4933,28.4933,15000.0
2013-11-05 14:30:00,29.86,29.9,29.86,29.9,8600.0,28.4838,28.5219,28.4838,28.5219,8600.0
2013-11-05 14:35:00,29.9,29.9,29.86,29.9,10000.0,28.5219,28.5219,28.4838,28.5219,10000.0
2013-11-05 14:40:00,29.9,29.91,29.86,29.88,10800.0,28.5219,28.5315,28.4838,28.5028,10800.0
2013-11-05 14:45:00,29.89,29.9,29.86,29.9,17200.0,28.5124,28.5219,28.4838,28.5219,17200.0
2013-11-05 14:50:00,29.9,29.91,29.88,29.89,9200.0,28.5219,28.5315,28.5028,28.5124,9200.0
2013-11-05 14:55:00,29.89,29.89,29.88,29.88,12000.0,28.5124,28.5124,28.5028,28.5028,12000.0
2013-11-05 15:00:00,29.88,29.9,29.88,29.89,11600.0,28.5028,28.5219,28.5028,28.5124,11600.0
2013-11-05 15:05:00,29.9,29.9,29.89,29.9,5600.0,28.5219,28.5219,28.5124,28.5219,5600.0
2013-11-05 15:10:00,29.9,29.9,29.88,29.89,11400.0,28.5219,28.5219,28.5028,28.5124,11400.0
2013-11-05 15:15:00,29.89,29.92,29.89,29.92,13200.0,28.5124,28.541,28.5124,28.541,13200.0
2013-11-05 15:20:00,29.92,29.94,29.9,29.9,12400.0,28.541,28.5601,28.5219,28.5219,12400.0
2013-11-05 15:25:00,29.89,29.9,29.88,29.89,9600.0,28.5124,28.5219,28.5028,28.5124,9600.0
2013-11-05 15:30:00,29.89,29.91,29.89,29.9,8200.0,28.5124,28.5315,28.5124,28.5219,8200.0
2013-11-05 15:35:00,29.9,29.92,29.89,29.91,22000.0,28.5219,28.541,28.5124,28.5315,22000.0
2013-11-05 15:40:00,29.92,29.93,29.9,29.92,25000.0,28.541,28.5505,28.5219,28.541,25000.0
2013-11-05 15:45:00,29.92,29.93,29.91,29.92,18600.0,28.541,28.5505,28.5315,28.541,18600.0
2013-11-05 15:50:00,29.91,29.93,29.91,29.93,19800.0,28.5315,28.5505,28.5315,28.5505,19800.0
2013-11-05 15:55:00,29.93,29.94,29.9,29.9,76800.0,28.5505,28.5601,28.5219,28.5219,76800.0
2013-11-06 09:30:00,29.97,30.06,29.97,30.0,14200.0,28.5887,28.6745,28.5887,28.6173,14200.0
2013-11-06 09:35:00,30.0,30.06,29.99,30.04,3600.0,28.6173,28.6745,28.6078,28.6555,3600.0
2013-11-06 09:40:00,30.02,30.02,29.98,30.01,2600.0,28.6364,28.6364,28.5982,28.6268,2600.0
2013-11-06 09:45:00,30.0,30.06,29.95,30.06,9600.0,28.6173,28.6745,28.5696,28.6745,9600.0
2013-11-06 09:50:00,30.07,30.1,30.06,30.07,5000.0,28.6841,28.7127,28.6745,28.6841,5000.0
2013-11-06 09:55:00,30.1,30.18,30.1,30.15,8600.0,28.7127,28.789,28.7127,28.7604,8600.0
2013-11-06 10:00:00,30.14,30.14,30.1,30.1,16800.0,28.7509,28.7509,28.7127,28.7127,16800.0
2013-11-06 10:05:00,30.11,30.11,30.06,30.09,6800.0,28.7222,28.7222,28.6745,28.7032,6800.0
2013-11-06 10:10:00,30.07,30.1,30.06,30.09,5200.0,28.6841,28.7127,28.6745,28.7032,5200.0
2013-11-06 10:15:00,30.09,30.1,30.04,30.04,16200.0,28.7032,28.7127,28.6555,28.6555,16200.0
2013-11-06 10:20:00,30.03,30.08,30.03,30.07,33000.0,28.6459,28.6936,28.6459,28.6841,33000.0
2013-11-06 10:25:00,30.07,30.09,30.03,30.04,24600.0,28.6841,28.7032,28.6459,28.6555,24600.0
2013-11-06 10:30:00,30.04,30.09,30.04,30.09,16000.0,28.6555,28.7032,28.6555,28.7032,16000.0
2013-11-06 10:35:00,30.09,30.13,30.08,30.11,37400.0,28.7032,28.7413,28.6936,28.7222,37400.0
2013-11-06 10:40:00,30.11,30.13,30.11,30.13,10600.0,28.7222,28.7413,28.7222,28.7413,10600.0
2013-11-06 10:45:00,30.11,30.15,30.11,30.14,10000.0,28.7222,28.7604,28.7222,28.7509,10000.0
2013-11-06 10:50:00,30.13,30.14,30.1,30.1,64200.0,28.7413,28.7509,28.7127,28.7127,64200.0
2013-11-06 10:55:00,30.1,30.13,30.1,30.13,11200.0,28.7127,28.7413,28.7127,28.7413,11200.0
2013-11-06 11:00:00,30.11,30.13,30.1,30.11,31400.0,28.7222,28.7413,28.7127,28.7222,31400.0
2013-11-06 11:05:00,30.11,30.13,30.1,30.13,22600.0,28.7222,28.7413,28.7127,28.7413,22600.0
2013-11-06 11:10:00,30.13,30.14,30.11,30.11,16000.0,28.7413,28.7509,28.7222,28.7222,16000.0
2013-11-06 11:15:00,30.13,30.14,30.12,30.13,11000.0,28.7413,28.7509,28.7318,28.7413,11000.0
2013-11-06 11:20:00,30.13,30.14,30.11,30.13,14400.0,28.7413,28.7509,28.7222,28.7413,14400.0
2013-11-06 11:25:00,30.12,30.13,30.1,30.11,8200.0,28.7318,28.7413,28.7127,28.7222,8200.0
2013-11-06 11:30:00,30.11,30.11,30.1,30.11,14000.0,28.7222,28.7222,28.7127,28.7222,14000.0
2013-11-06 11:35:00,30.11,30.13,30.11,30.11,12000.0,28.7222,28.7413,28.7222,28.7222,12000.0
2013-11-06 11:40:00,30.11,30.12,30.11,30.11,9200.0,28.7222,28.7318,28.7222,28.7222,9200.0
2013-11-06 11:45:00,30.12,30.13,30.11,30.11,9800.0,28.7318,28.7413,28.7222,28.7222,9800.0
2013-11-06 11:50:00,30.13,30.14,30.11,30.11,18600.0,28.7413,28.7509,28.7222,28.7222,18600.0
2013-11-06 11:55:00,30.11,30.13,30.11,30.13,13000.0,28.7222,28.7413,28.7222,28.7413,13000.0
2013-11-06 12:00:00,30.13,30.13,30.11,30.13,16800.0,28.7413,28.7413,28.7222,28.7413,16800.0
2013-11-06 12:05:00,30.13,30.15,30.12,30.14,9000.0,28.7413,28.7604,28.7318,28.7509,9000.0
2013-11-06 12:10:00,30.15,30.18,30.14,30.17,20000.0,28.7604,28.789,28.7509,28.7795,20000.0
2013-11-06 12:15:00,30.17,30.17,30.15,30.15,3400.0,28.7795,28.7795,28.7604,28.7604,3400.0
2013-11-06 12:20:00,30.15,30.15,30.12,30.13,42000.0,28.7604,28.7604,28.7318,28.7413,42000.0
2013-11-06 12:25:00,30.13,30.18,30.13,30.18,3600.0,28.7413,28.789,28.7413,28.789,3600.0
2013-11-06 12:30:00,30.16,30.16,30.15,30.16,2600.0,28.7699,28.7699,28.7604,28.7699,2600.0
2013-11-06 12:35:00,30.17,30.19,30.17,30.18,3400.0,28.7795,28.7985,28.7795,28.789,3400.0
2013-11-06 12:40:00,30.18,30.18,30.16,30.17,2800.0,28.789,28.789,28.7699,28.7795,2800.0
2013-11-06 12:45:00,30.15,30.18,30.14,30.18,10200.0,28.7604,28.789,28.7509,28.789,10200.0
2013-11-06 12:50:00,30.18,30.2,30.18,30.18,9200.0,28.789,28.8081,28.789,28.789,9200.0
2013-11-06 12:55:00,30.2,30.21,30.2,30.2,4800.0,28.8081,28.8176,28.8081,28.8081,4800.0
2013-11-06 13:00:00,30.2,30.21,30.17,30.17,12600.0,28.8081,28.8176,28.7795,28.7795,12600.0
2013-11-06 13:05:00,30.18,30.18,30.16,30.17,5200.0,28.789,28.789,28.7699,28.7795,5200.0
2013-11-06 13:10:00,30.17,30.19,30.17,30.19,43800.0,28.7795,28.7985,28.7795,28.7985,43800.0
2013-11-06 13:15:00,30.17,30.18,30.15,30.15,12800.0,28.7795,28.789,28.7604,28.7604,12800.0
2013-11-06 13:20:00,30.14,30.15,30.11,30.13,11000.0,28.7509,28.7604,28.7222,28.7413,11000.0
2013-11-06 13:25:00,30.13,30.16,30.13,30.16,5800.0,28.7413,28.7699,28.7413,28.7699,5800.0
2013-11-06 13:30:00,30.17,30.18,30.17,30.18,7600.0,28.7795,28.789,28.7795,28.789,7600.0
2013-11-06 13:35:00,30.18,30.18,30.17,30.18,5800.0,28.789,28.789,28.7795,28.789,5800.0
2013-11-06 13:40:00,30.18,30.2,30.18,30.2,7800.0,28.789,28.8081,28.789,28.8081,7800.0
2013-11-06 13:45:00,30.21,30.23,30.2,30.23,5800.0,28.8176,28.8367,28.8081,28.8367,5800.0
2013-11-06 13:50:00,30.23,30.24,30.22,30.22,8800.0,28.8367,28.8462,28.8272,28.8272,8800.0
2013-11-06 13:55:00,30.23,30.23,30.18,30.21,4400.0,28.8367,28.8367,28.789,28.8176,4400.0
2013-11-06 14:00:00,30.21,30.22,30.2,30.2,3800.0,28.8176,28.8272,28.8081,28.8081,3800.0
2013-11-06 14:05:00,30.21,30.22,30.19,30.19,8200.0,28.8176,28.8272,28.7985,28.7985,8200.0
2013-11-06 14:10:00,30.2,30.21,30.19,30.21,4000.0,28.8081,28.8176,28.7985,28.8176,4000.0
2013-11-06 14:15:00,30.22,30.22,30.18,30.2,2600.0,28.8272,28.8272,28.789,28.8081,2600.0
2013-11-06 14:20:00,30.2,30.24,30.2,30.24,40400.0,28.8081,28.8462,28.8081,28.8462,40400.0
2013-11-06 14:25:00,30.24,30.27,30.22,30.27,8200.0,28.8462,28.8749,28.8272,28.8749,8200.0
2013-11-06 14:30:00,30.26,30.27,30.25,30.26,5000.0,28.8653,28.8749,28.8558,28.8653,5000.0
2013-11-06 14:35:00,30.27,30.29,30.27,30.28,7600.0,28.8749,28.8939,28.8749,28.8844,7600.0
2013-11-06 14:40:00,30.28,30.29,30.25,30.25,10800.0,28.8844,28.8939,28.8558,28.8558,10800.0
2013-11-06 14:45:00,30.26,30.27,30.25,30.26,7400.0,28.8653,28.8749,28.8558,28.8653,7400.0
2013-11-06 14:50:00,30.27,30.27,30.25,30.27,6000.0,28.8749,28.8749,28.8558,28.8749,6000.0
2013-11-06 14:55:00,30.27,30.27,30.24,30.24,11400.0,28.8749,28.8749,28.8462,28.8462,11400.0
2013-11-06 15:00:00,30.24,30.25,30.23,30.25,16400.0,28.8462,28.8558,28.8367,28.8558,16400.0
2013-11-06 15:05:00,30.25,30.26,30.22,30.22,54000.0,28.8558,28.8653,28.8272,28.8272,54000.0
2013-11-06 15:10:00,30.23,30.24,30.22,30.22,8000.0,28.8367,28.8462,28.8272,28.8272,8000.0
2013-11-06 15:15:00,30.22,30.22,30.22,30.22,6200.0,28.8272,28.8272,28.8272,28.8272,6200.0
2013-11-06 15:20:00,30.22,30.25,30.21,30.24,8800.0,28.8272,28.8558,28.8176,28.8462,8800.0
2013-11-06 15:25:00,30.23,30.25,30.21,30.22,40000.0,28.8367,28.8558,28.8176,28.8272,40000.0
2013-11-06 15:30:00,30.22,30.24,30.2,30.21,31000.0,28.8272,28.8462,28.8081,28.8176,31000.0
2013-11-06 15:35:00,30.22,30.23,30.2,30.22,11000.0,28.8272,28.8367,28.8081,28.8272,11000.0
2013-11-06 15:40:00,30.22,30.25,30.22,30.25,12600.0,28.8272,28.8558,28.8272,28.8558,12600.0
2013-11-06 15:45:00,30.24,30.25,30.22,30.25,21800.0,28.8462,28.8558,28.8272,28.8558,21800.0
2013-11-06 15:50:00,30.24,30.25,30.23,30.25,22000.0,28.8462,28.8558,28.8367,28.8558,22000.0
2013-11-06 15:55:00,30.25,30.27,30.24,30.27,38800.0,28.8558,28.8749,28.8462,28.8749,38800.0
2013-11-07 09:30:00,30.34,30.35,30.25,30.25,10600.0,28.9416,28.9512,28.8558,28.8558,10600.0
2013-11-07 09:35:00,30.25,30.32,30.23,30.32,3800.0,28.8558,28.9226,28.8367,28.9226,3800.0
2013-11-07 09:40:00,30.33,30.36,30.32,30.34,2800.0,28.9321,28.9607,28.9226,28.9416,2800.0
2013-11-07 09:45:00,30.36,30.39,30.35,30.36,7800.0,28.9607,28.9893,28.9512,28.9607,7800.0
2013-11-07 09:50:00,30.36,30.36,30.27,30.28,6600.0,28.9607,28.9607,28.8749,28.8844,6600.0
2013-11-07 09:55:00,30.26,30.28,30.23,30.26,7200.0,28.8653,28.8844,28.8367,28.8653,7200.0
2013-11-07 10:00:00,30.22,30.24,30.22,30.24,5400.0,28.8272,28.8462,28.8272,28.8462,5400.0
2013-11-07 10:05:00,30.24,30.24,30.21,30.21,2600.0,28.8462,28.8462,28.8176,28.8176,2600.0
2013-11-07 10:10:00,30.18,30.18,30.12,30.12,3600.0,28.789,28.789,28.7318,28.7318,3600.0
2013-11-07 10:15:00,30.11,30.13,30.07,30.07,2200.0,28.7222,28.7413,28.6841,28.6841,2200.0
2013-11-07 10:20:00,30.04,30.1,30.04,30.04,28600.0,28.6555,28.7127,28.6555,28.6555,28600.0
2013-11-07 10:25:00,30.04,30.07,30.01,30.01,10600.0,28.6555,28.6841,28.6268,28.6268,10600.0
2013-11-07 10:30:00,30.02,30.07,29.96,30.0,125400.0,28.6364,28.6841,28.5791,28.6173,125400.0
2013-11-07 10:35:00,30.01,30.02,29.96,29.96,8600.0,28.6268,28.6364,28.5791,28.5791,8600.0
2013-11-07 10:40:00,29.98,30.09,29.98,30.05,71400.0,28.5982,28.7032,28.5982,28.665,71400.0
2013-11-07 10:45:00,30.04,30.06,29.99,30.04,83400.0,28.6555,28.6745,28.6078,28.6555,83400.0
2013-11-07 10:50:00,30.04,30.1,30.04,30.09,19800.0,28.6555,28.7127,28.6555,28.7032,19800.0
2013-11-07 10:55:00,30.09,30.09,29.98,30.03,29200.0,28.7032,28.7032,28.5982,28.6459,29200.0
2013-11-07 11:00:00,30.02,30.09,30.02,30.09,43800.0,28.6364,28.7032,28.6364,28.7032,43800.0
2013-11-07 11:05:00,30.09,30.16,30.02,30.02,72000.0,28.7032,28.7699,28.6364,28.6364,72000.0
2013-11-07 11:10:00,30.02,30.11,30.01,30.01,25800.0,28.6364,28.7222,28.6268,28.6268,25800.0
2013-11-07 11:15:00,30.02,30.09,29.99,30.05,85000.0,28.6364,28.7032,28.6078,28.665,85000.0
2013-11-07 11:20:00,30.06,30.06,30.02,30.02,4400.0,28.6745,28.6745,28.6364,28.6364,4400.0
2013-11-07 11:25:00,30.02,30.1,30.0,30.09,113000.0,28.6364,28.7127,28.6173,28.7032,113000.0
2013-11-07 11:30:00,30.08,30.08,30.02,30.04,37600.0,28.6936,28.6936,28.6364,28.6555,37600.0
2013-11-07 11:35:00,30.06,30.06,30.03,30.03,3800.0,28.6745,28.6745,28.6459,28.6459,3800.0
2013-11-07 11:40:00,30.03,30.05,30.02,30.03,54000.0,28.6459,28.665,28.6364,28.6459,54000.0
2013-11-07 11:45:00,30.03,30.03,30.0,30.01,24800.0,28.6459,28.6459,28.6173,28.6268,24800.0
2013-11-07 11:50:00,30.0,30.03,29.98,29.99,23200.0,28.6173,28.6459,28.5982,28.6078,23200.0
2013-11-07 11:55:00,29.99,30.09,29.99,30.06,63200.0,28.6078,28.7032,28.6078,28.6745,63200.0
2013-11-07 12:00:00,30.05,30.08,30.05,30.08,4000.0,28.665,28.6936,28.665,28.6936,4000.0
2013-11-07 12:05:00,30.08,30.12,30.08,30.09,3600.0,28.6936,28.7318,28.6936,28.7032,3600.0
2013-11-07 12:10:00,30.09,30.1,30.08,30.1,2800.0,28.7032,28.7127,28.6936,28.7127,2800.0
2013-11-07 12:15:00,30.1,30.11,30.09,30.11,1400.0,28.7127,28.7222,28.7032,28.7222,1400.0
2013-11-07 12:20:00,30.1,30.11,30.09,30.1,7200.0,28.7127,28.7222,28.7032,28.7127,7200.0
2013-11-07 12:25:00,30.11,30.11,30.09,30.09,1000.0,28.7222,28.7222,28.7032,28.7032,1000.0
2013-11-07 12:30:00,30.1,30.11,30.1,30.11,3800.0,28.7127,28.7222,28.7127,28.7222,3800.0
2013-11-07 12:35:00,30.1,30.1,30.08,30.09,4400.0,28.7127,28.7127,28.6936,28.7032,4400.0
2013-11-07 12:40:00,30.09,30.1,30.09,30.1,3000.0,28.7032,28.7127,28.7032,28.7127,3000.0
2013-11-07 12:45:00,30.09,30.1,30.09,30.09,2200.0,28.7032,28.7127,28.7032,28.7032,2200.0
2013-11-07 12:50:00,30.09,30.09,30.08,30.09,7200.0,28.7032,28.7032,28.6936,28.7032,7200.0
2013-11-07 12:55:00,30.09,30.1,30.09,30.09,5400.0,28.7032,28.7127,28.7032,28.7032,5400.0
2013-11-07 13:00:00,30.1,30.12,30.1,30.12,7600.0,28.7127,28.7318,28.7127,28.7318,7600.0
2013-11-07 13:05:00,30.12,30.13,30.11,30.12,4600.0,28.7318,28.7413,28.7222,28.7318,4600.0
2013-11-07 13:10:00,30.12,30.13,30.11,30.11,6400.0,28.7318,28.7413,28.7222,28.7222,6400.0
2013-11-07 13:15:00,30.12,30.14,30.12,30.13,6000.0,28.7318,28.7509,28.7318,28.7413,6000.0
2013-11-07 13:20:00,30.12,30.14,30.08,30.09,10600.0,28.7318,28.7509,28.6936,28.7032,10600.0
2013-11-07 13:25:00,30.1,30.1,30.03,30.05,8600.0,28.7127,28.7127,28.6459,28.665,8600.0
2013-11-07 13:30:00,30.04,30.05,30.02,30.04,23000.0,28.6555,28.665,28.6364,28.6555,23000.0
2013-11-07 13:35:00,30.04,30.06,30.04,30.06,9600.0,28.6555,28.6745,28.6555,28.6745,9600.0
2013-11-07 13:40:00,30.06,30.07,30.04,30.04,4400.0,28.6745,28.6841,28.6555,28.6555,4400.0
2013-11-07 13:45:00,30.06,30.06,30.0,30.0,9600.0,28.6745,28.6745,28.6173,28.6173,9600.0
2013-11-07 13:50:00,29.99,30.04,29.99,30.0,10000.0,28.6078,28.6555,28.6078,28.6173,10000.0
2013-11-07 13:55:00,30.02,30.03,30.0,30.02,6600.0,28.6364,28.6459,28.6173,28.6364,6600.0
2013-11-07 14:00:00,30.0,30.01,29.97,30.0,24800.0,28.6173,28.6268,28.5887,28.6173,24800.0
2013-11-07 14:05:00,29.99,30.04,29.99,30.0,10000.0,28.6078,28.6555,28.6078,28.6173,10000.0
2013-11-07 14:10:00,30.0,30.04,30.0,30.02,21400.0,28.6173,28.6555,28.6173,28.6364,21400.0
2013-11-07 14:15:00,30.03,30.07,30.02,30.06,31000.0,28.6459,28.6841,28.6364,28.6745,31000.0
2013-11-07 14:20:00,30.06,30.07,30.05,30.05,9000.0,28.6745,28.6841,28.665,28.665,9000.0
2013-11-07 14:25:00,30.06,30.07,30.05,30.07,7000.0,28.6745,28.6841,28.665,28.6841,7000.0
2013-11-07 14:30:00,30.06,30.1,30.05,30.07,21200.0,28.6745,28.7127,28.665,28.6841,21200.0
2013-11-07 14:35:00,30.08,30.08,30.06,30.08,10600.0,28.6936,28.6936,28.6745,28.6936,10600.0
2013-11-07 14:40:00,30.1,30.1,30.07,30.08,5400.0,28.7127,28.7127,28.6841,28.6936,5400.0
2013-11-07 14:45:00,30.1,30.11,30.09,30.09,10000.0,28.7127,28.7222,28.7032,28.7032,10000.0
2013-11-07 14:50:00,30.09,30.09,30.06,30.08,20200.0,28.7032,28.7032,28.6745,28.6936,20200.0
2013-11-07 14:55:00,30.09,30.11,30.08,30.08,5000.0,28.7032,28.7222,28.6936,28.6936,5000.0
2013-11-07 15:00:00,30.09,30.09,30.03,30.03,44600.0,28.7032,28.7032,28.6459,28.6459,44600.0
2013-11-07 15:05:00,30.04,30.05,30.02,30.05,18400.0,28.6555,28.665,28.6364,28.665,18400.0
2013-11-07 15:10:00,30.05,30.05,30.03,30.05,25400.0,28.665,28.665,28.6459,28.665,25400.0
2013-11-07 15:15:00,30.05,30.05,30.03,30.05,15000.0,28.665,28.665,28.6459,28.665,15000.0
2013-11-07 15:20:00,30.06,30.07,30.04,30.05,32200.0,28.6745,28.6841,28.6555,28.665,32200.0
2013-11-07 15:25:00,30.06,30.07,30.03,30.03,20000.0,28.6745,28.6841,28.6459,28.6459,20000.0
2013-11-07 15:30:00,30.03,30.06,30.03,30.06,45000.0,28.6459,28.6745,28.6459,28.6745,45000.0
2013-11-07 15:35:00,30.06,30.08,30.04,30.08,27200.0,28.6745,28.6936,28.6555,28.6936,27200.0
2013-11-07 15:40:00,30.08,30.08,30.03,30.03,18200.0,28.6936,28.6936,28.6459,28.6459,18200.0
2013-11-07 15:45:00,30.04,30.04,30.0,30.02,27800.0,28.6555,28.6555,28.6173,28.6364,27800.0
2013-11-07 15:50:00,30.02,30.05,30.01,30.02,35800.0,28.6364,28.665,28.6268,28.6364,35800.0
2013-11-07 15:55:00,30.03,30.04,29.97,29.98,78200.0,28.6459,28.6555,28.5887,28.5982,78200.0
2013-11-08 09:30:00,29.99,30.0,29.9,30.0,8000.0,28.6078,28.6173,28.5219,28.6173,8000.0
2013-11-08 09:35:00,30.05,30.07,30.05,30.06,2800.0,28.665,28.6841,28.665,28.6745,2800.0
2013-11-08 09:40:00,30.0,30.13,30.0,30.12,7000.0,28.6173,28.7413,28.6173,28.7318,7000.0
2013-11-08 09:45:00,30.14,30.14,30.1,30.1,2400.0,28.7509,28.7509,28.7127,28.7127,2400.0
2013-11-08 09:50:00,30.1,30.13,30.07,30.07,3400.0,28.7127,28.7413,28.6841,28.6841,3400.0
2013-11-08 09:55:00,30.05,30.06,29.96,29.96,3800.0,28.665,28.6745,28.5791,28.5791,3800.0
2013-11-08 10:00:00,29.98,30.04,29.98,30.03,41400.0,28.5982,28.6555,28.5982,28.6459,41400.0
2013-11-08 10:05:00,30.05,30.14,30.04,30.14,4400.0,28.665,28.7509,28.6555,28.7509,4400.0
2013-11-08 10:10:00,30.14,30.14,30.11,30.11,2000.0,28.7509,28.7509,28.7222,28.7222,2000.0
2013-11-08 10:15:00,30.14,30.18,30.12,30.18,4600.0,28.7509,28.789,28.7318,28.789,4600.0
2013-11-08 10:20:00,30.18,30.22,30.17,30.18,6400.0,28.789,28.8272,28.7795,28.789,6400.0
2013-11-08 10:25:00,30.17,30.2,30.16,30.2,3400.0,28.7795,28.8081,28.7699,28.8081,3400.0
2013-11-08 10:30:00,30.2,30.25,30.2,30.24,5600.0,28.8081,28.8558,28.8081,28.8462,5600.0
2013-11-08 10:35:00,30.24,30.24,30.2,30.21,2800.0,28.8462,28.8462,28.8081,28.8176,2800.0
2013-11-08 10:40:00,30.21,30.21,30.17,30.17,4200.0,28.8176,28.8176,28.7795,28.7795,4200.0
2013-11-08 10:45:00,30.18,30.23,30.15,30.23,9600.0,28.789,28.8367,28.7604,28.8367,9600.0
2013-11-08 10:50:00,30.22,30.22,30.14,30.18,7200.0,28.8272,28.8272,28.7509,28.789,7200.0
2013-11-08 10:55:00,30.18,30.29,30.18,30.26,92400.0,28.789,28.8939,28.789,28.8653,92400.0
2013-11-08 11:00:00,30.25,30.27,30.22,30.22,6200.0,28.8558,28.8749,28.8272,28.8272,6200.0
2013-11-08 11:05:00,30.22,30.25,30.22,30.23,2400.0,28.8272,28.8558,28.8272,28.8367,2400.0
2013-11-08 11:10:00,30.23,30.25,30.22,30.22,7600.0,28.8367,28.8558,28.8272,28.8272,7600.0
2013-11-08 11:15:00,30.21,30.27,30.19,30.24,76000.0,28.8176,28.8749,28.7985,28.8462,76000.0
2013-11-08 11:20:00,30.23,30.27,30.22,30.22,28000.0,28.8367,28.8749,28.8272,28.8272,28000.0
2013-11-08 11:25:00,30.21,30.26,30.18,30.25,57200.0,28.8176,28.8653,28.789,28.8558,57200.0
2013-11-08 11:30:00,30.25,30.25,30.19,30.23,18000.0,28.8558,28.8558,28.7985,28.8367,18000.0
2013-11-08 11:35:00,30.23,30.25,30.22,30.25,6800.0,28.8367,28.8558,28.8272,28.8558,6800.0
2013-11-08 11:40:00,30.23,30.25,30.18,30.24,39000.0,28.8367,28.8558,28.789,28.8462,39000.0
2013-11-08 11:45:00,30.25,30.25,30.22,30.23,5400.0,28.8558,28.8558,28.8272,28.8367,5400.0
2013-11-08 11:50:00,30.23,30.24,30.23,30.24,2600.0,28.8367,28.8462,28.8367,28.8462,2600.0
2013-11-08 11:55:00,30.24,30.25,30.23,30.24,4200.0,28.8462,28.8558,28.8367,28.8462,4200.0
2013-11-08 12:00:00,30.24,30.27,30.23,30.25,9600.0,28.8462,28.8749,28.8367,28.8558,9600.0
2013-11-08 12:05:00,30.25,30.28,30.25,30.25,6000.0,28.8558,28.8844,28.8558,28.8558,6000.0
2013-11-08 12:10:00,30.25,30.27,30.25,30.25,6200.0,28.8558,28.8749,28.8558,28.8558,6200.0
2013-11-08 12:15:00,30.25,30.26,30.23,30.23,5400.0,28.8558,28.8653,28.8367,28.8367,5400.0
2013-11-08 12:20:00,30.23,30.27,30.23,30.25,7000.0,28.8367,28.8749,28.8367,28.8558,7000.0
2013-11-08 12:25:00,30.27,30.27,30.25,30.26,2200.0,28.8749,28.8749,28.8558,28.8653,2200.0
2013-11-08 12:30:00,30.28,30.28,30.23,30.23,4800.0,28.8844,28.8844,28.8367,28.8367,4800.0
2013-11-08 12:35:00,30.24,30.28,30.24,30.27,7600.0,28.8462,28.8844,28.8462,28.8749,7600.0
2013-11-08 12:40:00,30.26,30.26,30.25,30.25,1600.0,28.8653,28.8653,28.8558,28.8558,1600.0
2013-11-08 12:45:00,30.27,30.27,30.25,30.25,9400.0,28.8749,28.8749,28.8558,28.8558,9400.0
2013-11-08 12:50:00,30.25,30.25,30.23,30.25,6000.0,28.8558,28.8558,28.8367,28.8558,6000.0
2013-11-08 12:55:00,30.25,30.25,30.24,30.25,7800.0,28.8558,28.8558,28.8462,28.8558,7800.0
2013-11-08 13:00:00,30.25,30.26,30.25,30.26,6000.0,28.8558,28.8653,28.8558,28.8653,6000.0
2013-11-08 13:05:00,30.26,30.27,30.23,30.25,24800.0,28.8653,28.8749,28.8367,28.8558,24800.0
2013-11-08 13:10:00,30.25,30.26,30.25,30.26,8400.0,28.8558,28.8653,28.8558,28.8653,8400.0
2013-11-08 13:15:00,30.25,30.27,30.25,30.26,1000.0,28.8558,28.8749,28.8558,28.8653,1000.0
2013-11-08 13:20:00,30.27,30.29,30.27,30.28,6400.0,28.8749,28.8939,28.8749,28.8844,6400.0
2013-11-08 13:25:00,30.28,30.39,30.28,30.36,22000.0,28.8844,28.9893,28.8844,28.9607,22000.0
2013-11-08 13:30:00,30.36,30.37,30.35,30.35,2800.0,28.9607,28.9702,28.9512,28.9512,2800.0
2013-11-08 13:35:00,30.35,30.36,30.33,30.36,6800.0,28.9512,28.9607,28.9321,28.9607,6800.0
2013-11-08 13:40:00,30.36,30.37,30.34,30.35,27000.0,28.9607,28.9702,28.9416,28.9512,27000.0
2013-11-08 13:45:00,30.34,30.35,30.33,30.34,8000.0,28.9416,28.9512,28.9321,28.9416,8000.0
2013-11-08 13:50:00,30.34,30.35,30.32,30.32,10400.0,28.9416,28.9512,28.9226,28.9226,10400.0
2013-11-08 13:55:00,30.33,30.36,30.33,30.35,6000.0,28.9321,28.9607,28.9321,28.9512,6000.0
2013-11-08 14:00:00,30.35,30.36,30.35,30.35,3400.0,28.9512,28.9607,28.9512,28.9512,3400.0
2013-11-08 14:05:00,30.34,30.36,30.34,30.36,6800.0,28.9416,28.9607,28.9416,28.9607,6800.0
2013-11-08 14:10:00,30.36,30.38,30.36,30.38,5600.0,28.9607,28.9798,28.9607,28.9798,5600.0
2013-11-08 14:15:00,30.37,30.37,30.36,30.37,5400.0,28.9702,28.9702,28.9607,28.9702,5400.0
2013-11-08 14:20:00,30.37,30.38,30.36,30.38,5200.0,28.9702,28.9798,28.9607,28.9798,5200.0
2013-11-08 14:25:00,30.38,30.38,30.34,30.36,6600.0,28.9798,28.9798,28.9416,28.9607,6600.0
2013-11-08 14:30:00,30.36,30.38,30.36,30.36,9000.0,28.9607,28.9798,28.9607,28.9607,9000.0
2013-11-08 14:35:00,30.36,30.38,30.36,30.37,5800.0,28.9607,28.9798,28.9607,28.9702,5800.0
2013-11-08 14:40:00,30.37,30.37,30.36,30.36,7400.0,28.9702,28.9702,28.9607,28.9607,7400.0
2013-11-08 14:45:00,30.35,30.35,30.33,30.34,2800.0,28.9512,28.9512,28.9321,28.9416,2800.0
2013-11-08 14:50:00,30.35,30.37,30.35,30.37,6600.0,28.9512,28.9702,28.9512,28.9702,6600.0
2013-11-08 14:55:00,30.36,30.39,30.36,30.38,6400.0,28.9607,28.9893,28.9607,28.9798,6400.0
2013-11-08 15:00:00,30.37,30.37,30.28,30.28,9400.0,28.9702,28.9702,28.8844,28.8844,9400.0
2013-11-08 15:05:00,30.29,30.32,30.28,30.31,15600.0,28.8939,28.9226,28.8844,28.913,15600.0
2013-11-08 15:10:00,30.31,30.35,30.31,30.35,13600.0,28.913,28.9512,28.913,28.9512,13600.0
2013-11-08 15:15:00,30.34,30.34,30.32,30.33,9400.0,28.9416,28.9416,28.9226,28.9321,9400.0
2013-11-08 15:20:00,30.32,30.37,30.32,30.35,12000.0,28.9226,28.9702,28.9226,28.9512,12000.0
2013-11-08 15:25:00,30.35,30.38,30.35,30.36,7000.0,28.9512,28.9798,28.9512,28.9607,7000.0
2013-11-08 15:30:00,30.35,30.35,30.33,30.34,18200.0,28.9512,28.9512,28.9321,28.9416,18200.0
2013-11-08 15:35:00,30.33,30.36,30.33,30.34,17000.0,28.9321,28.9607,28.9321,28.9416,17000.0
2013-11-08 15:40:00,30.34,30.38,30.33,30.36,14800.0,28.9416,28.9798,28.9321,28.9607,14800.0
2013-11-08 15:45:00,30.36,30.38,30.35,30.37,16600.0,28.9607,28.9798,28.9512,28.9702,16600.0
2013-11-08 15:50:00,30.38,30.4,30.34,30.36,31800.0,28.9798,28.9989,28.9416,28.9607,31800.0
2013-11-08 15:55:00,30.36,30.42,30.36,30.42,45600.0,28.9607,29.0179,28.9607,29.0179,45600.0
2013-11-11 09:30:00,30.32,30.43,30.21,30.21,17000.0,28.9226,29.0275,28.8176,28.8176,17000.0
2013-11-11 09:35:00,30.24,30.41,30.24,30.41,600.0,28.8462,29.0084,28.8462,29.0084,600.0
2013-11-11 09:40:00,30.41,30.41,30.41,30.41,0.0,29.0084,29.0084,29.0084,29.0084,0.0
2013-11-11 09:45:00,30.35,30.35,30.27,30.32,6000.0,28.9512,28.9512,28.8749,28.9226,6000.0
2013-11-11 09:50:00,30.32,30.38,30.3,30.33,27600.0,28.9226,28.9798,28.9035,28.9321,27600.0
2013-11-11 09:55:00,30.33,30.33,30.23,30.25,10400.0,28.9321,28.9321,28.8367,28.8558,10400.0
2013-11-11 10:00:00,30.27,30.33,30.27,30.33,4000.0,28.8749,28.9321,28.8749,28.9321,4000.0
2013-11-11 10:05:00,30.34,30.42,30.34,30.4,10600.0,28.9416,29.0179,28.9416,28.9989,10600.0
2013-11-11 10:10:00,30.38,30.53,30.35,30.42,80400.0,28.9798,29.1229,28.9512,29.0179,80400.0
2013-11-11 10:15:00,30.38,30.38,30.38,30.38,200.0,28.9798,28.9798,28.9798,28.9798,200.0
2013-11-11 10:20:00,30.36,30.45,30.36,30.36,38000.0,28.9607,29.0466,28.9607,28.9607,38000.0
2013-11-11 10:25:00,30.36,30.36,30.32,30.32,1400.0,28.9607,28.9607,28.9226,28.9226,1400.0
2013-11-11 10:30:00,30.34,30.35,30.34,30.35,1600.0,28.9416,28.9512,28.9416,28.9512,1600.0
2013-11-11 10:35:00,30.36,30.36,30.34,30.34,1200.0,28.9607,28.9607,28.9416,28.9416,1200.0
2013-11-11 10:40:00,30.35,30.39,30.35,30.38,5000.0,28.9512,28.9893,28.9512,28.9798,5000.0
2013-11-11 10:45:00,30.39,30.42,30.39,30.42,1800.0,28.9893,29.0179,28.9893,29.0179,1800.0
2013-11-11 10:50:00,30.44,30.45,30.44,30.45,600.0,29.037,29.0466,29.037,29.0466,600.0
2013-11-11 10:55:00,30.45,30.48,30.43,30.47,9800.0,29.0466,29.0752,29.0275,29.0656,9800.0
2013-11-11 11:00:00,30.45,30.46,30.45,30.45,2800.0,29.0466,29.0561,29.0466,29.0466,2800.0
2013-11-11 11:05:00,30.46,30.49,30.44,30.49,3400.0,29.0561,29.0847,29.037,29.0847,3400.0
2013-11-11 11:10:00,30.48,30.49,30.46,30.48,1400.0,29.0752,29.0847,29.0561,29.0752,1400.0
2013-11-11 11:15:00,30.5,30.5,30.49,30.49,7400.0,29.0943,29.0943,29.0847,29.0847,7400.0
2013-11-11 11:20:00,30.5,30.53,30.5,30.52,11800.0,29.0943,29.1229,29.0943,29.1133,11800.0
2013-11-11 11:25:00,30.52,30.58,30.52,30.58,6000.0,29.1133,29.1706,29.1133,29.1706,6000.0
2013-11-11 11:30:00,30.57,30.57,30.55,30.55,1000.0,29.161,29.161,29.142,29.142,1000.0
2013-11-11 11:35:00,30.56,30.56,30.56,30.56,2600.0,29.1515,29.1515,29.1515,29.1515,2600.0
2013-11-11 11:40:00,30.57,30.59,30.57,30.58,3800.0,29.161,29.1801,29.161,29.1706,3800.0
2013-11-11 11:45:00,30.59,30.63,30.59,30.61,4600.0,29.1801,29.2183,29.1801,29.1992,4600.0
2013-11-11 11:50:00,30.62,30.62,30.57,30.59,3000.0,29.2087,29.2087,29.161,29.1801,3000.0
2013-11-11 11:55:00,30.59,30.61,30.59,30.61,2800.0,29.1801,29.1992,29.1801,29.1992,2800.0
2013-11-11 12:00:00,30.61,30.62,30.55,30.59,9000.0,29.1992,29.2087,29.142,29.1801,9000.0
2013-11-11 12:05:00,30.6,30.6,30.6,30.6,1800.0,29.1896,29.1896,29.1896,29.1896,1800.0
2013-11-11 12:10:00,30.59,30.63,30.59,30.63,3000.0,29.1801,29.2183,29.1801,29.2183,3000.0
2013-11-11 12:15:00,30.63,30.64,30.59,30.59,30200.0,29.2183,29.2278,29.1801,29.1801,30200.0
2013-11-11 12:20:00,30.58,30.62,30.58,30.62,4400.0,29.1706,29.2087,29.1706,29.2087,4400.0
2013-11-11 12:25:00,30.62,30.62,30.59,30.61,13200.0,29.2087,29.2087,29.1801,29.1992,13200.0
2013-11-11 12:30:00,30.59,30.61,30.58,30.59,1600.0,29.1801,29.1992,29.1706,29.1801,1600.0
2013-11-11 12:35:00,30.59,30.61,30.58,30.61,1600.0,29.1801,29.1992,29.1706,29.1992,1600.0
2013-11-11 12:40:00,30.61,30.63,30.61,30.61,1200.0,29.1992,29.2183,29.1992,29.1992,1200.0
2013-11-11 12:45:00,30.61,30.61,30.61,30.61,3000.0,29.1992,29.1992,29.1992,29.1992,3000.0
2013-11-11 12:50:00,30.61,30.63,30.6,30.6,13400.0,29.1992,29.2183,29.1896,29.1896,13400.0
2013-11-11 12:55:00,30.61,30.64,30.59,30.61,41800.0,29.1992,29.2278,29.1801,29.1992,41800.0
2013-11-11 13:00:00,30.61,30.61,30.6,30.6,800.0,29.1992,29.1992,29.1896,29.1896,800.0
2013-11-11 13:05:00,30.58,30.58,30.58,30.58,1800.0,29.1706,29.1706,29.1706,29.1706,1800.0
2013-11-11 13:10:00,30.59,30.59,30.58,30.58,1600.0,29.1801,29.1801,29.1706,29.1706,1600.0
2013-11-11 13:15:00,30.58,30.58,30.57,30.58,7600.0,29.1706,29.1706,29.161,29.1706,7600.0
2013-11-11 13:20:00,30.57,30.58,30.56,30.56,4600.0,29.161,29.1706,29.1515,29.1515,4600.0
2013-11-11 13:25:00,30.56,30.56,30.54,30.55,8000.0,29.1515,29.1515,29.1324,29.142,8000.0
2013-11-11 13:30:00,30.56,30.56,30.55,30.55,2000.0,29.1515,29.1515,29.142,29.142,2000.0
2013-11-11 13:35:00,30.55,30.57,30.55,30.57,4800.0,29.142,29.161,29.142,29.161,4800.0
2013-11-11 13:40:00,30.56,30.6,30.56,30.59,34800.0,29.1515,29.1896,29.1515,29.1801,34800.0
2013-11-11 13:45:00,30.59,30.6,30.57,30.59,2400.0,29.1801,29.1896,29.161,29.1801,2400.0
2013-11-11 13:50:00,30.58,30.58,30.57,30.57,600.0,29.1706,29.1706,29.161,29.161,600.0
2013-11-11 13:55:00,30.57,30.58,30.54,30.54,5200.0,29.161,29.1706,29.1324,29.1324,5200.0
2013-11-11 14:00:00,30.54,30.54,30.52,30.52,2000.0,29.1324,29.1324,29.1133,29.1133,2000.0
2013-11-11 14:05:00,30.52,30.52,30.5,30.5,2000.0,29.1133,29.1133,29.0943,29.0943,2000.0
2013-11-11 14:10:00,30.52,30.53,30.5,30.52,4800.0,29.1133,29.1229,29.0943,29.1133,4800.0
2013-11-11 14:15:00,30.52,30.52,30.51,30.51,400.0,29.1133,29.1133,29.1038,29.1038,400.0
2013-11-11 14:20:00,30.52,30.53,30.52,30.53,1600.0,29.1133,29.1229,29.1133,29.1229,1600.0
2013-11-11 14:25:00,30.52,30.53,30.52,30.52,3600.0,29.1133,29.1229,29.1133,29.1133,3600.0
2013-11-11 14:30:00,30.52,30.53,30.52,30.52,10600.0,29.1133,29.1229,29.1133,29.1133,10600.0
2013-11-11 14:35:00,30.53,30.55,30.5,30.54,29600.0,29.1229,29.142,29.0943,29.1324,29600.0
2013-11-11 14:40:00,30.54,30.55,30.52,30.55,6200.0,29.1324,29.142,29.1133,29.142,6200.0
2013-11-11 14:45:00,30.56,30.56,30.56,30.56,1000.0,29.1515,29.1515,29.1515,29.1515,1000.0
2013-11-11 14:50:00,30.55,30.56,30.54,30.54,3600.0,29.142,29.1515,29.1324,29.1324,3600.0
2013-11-11 14:55:00,30.54,30.55,30.54,30.55,1200.0,29.1324,29.142,29.1324,29.142,1200.0
2013-11-11 15:00:00,30.56,30.56,30.54,30.54,1800.0,29.1515,29.1515,29.1324,29.1324,1800.0
2013-11-11 15:05:00,30.53,30.55,30.52,30.52,6000.0,29.1229,29.142,29.1133,29.1133,6000.0
2013-11-11 15:10:00,30.53,30.53,30.49,30.49,4000.0,29.1229,29.1229,29.0847,29.0847,4000.0
2013-11-11 15:15:00,30.49,30.53,30.49,30.5,7400.0,29.0847,29.1229,29.0847,29.0943,7400.0
2013-11-11 15:20:00,30.52,30.52,30.5,30.5,5800.0,29.1133,29.1133,29.0943,29.0943,5800.0
2013-11-11 15:25:00,30.5,30.5,30.5,30.5,2200.0,29.0943,29.0943,29.0943,29.0943,2200.0
2013-11-11 15:30:00,30.5,30.52,30.5,30.51,6600.0,29.0943,29.1133,29.0943,29.1038,6600.0
2013-11-11 15:35:00,30.5,30.52,30.5,30.52,3800.0,29.0943,29.1133,29.0943,29.1133,3800.0
2013-11-11 15:40:00,30.52,30.54,30.51,30.53,9200.0,29.1133,29.1324,29.1038,29.1229,9200.0
2013-11-11 15:45:00,30.53,30.53,30.5,30.52,26600.0,29.1229,29.1229,29.0943,29.1133,26600.0
2013-11-11 15:50:00,30.52,30.54,30.52,30.54,18400.0,29.1133,29.1324,29.1133,29.1324,18400.0
2013-11-11 15:55:00,30.54,30.54,30.52,30.53,32200.0,29.1324,29.1324,29.1133,29.1229,32200.0
2013-11-12 09:30:00,30.46,30.54,30.46,30.51,9400.0,29.0561,29.1324,29.0561,29.1038,9400.0
2013-11-12 09:35:00,30.5,30.5,30.39,30.5,9600.0,29.0943,29.0943,28.9893,29.0943,9600.0
2013-11-12 09:40:00,30.5,30.55,30.5,30.54,21400.0,29.0943,29.142,29.0943,29.1324,21400.0
2013-11-12 09:45:00,30.55,30.64,30.55,30.63,7200.0,29.142,29.2278,29.142,29.2183,7200.0
2013-11-12 09:50:00,30.62,30.69,30.59,30.6,28800.0,29.2087,29.2755,29.1801,29.1896,28800.0
2013-11-12 09:55:00,30.61,30.68,30.61,30.65,8600.0,29.1992,29.266,29.1992,29.2373,8600.0
2013-11-12 10:00:00,30.6,30.6,30.52,30.53,38200.0,29.1896,29.1896,29.1133,29.1229,38200.0
2013-11-12 10:05:00,30.53,30.61,30.53,30.61,16800.0,29.1229,29.1992,29.1229,29.1992,16800.0
2013-11-12 10:10:00,30.61,30.65,30.59,30.59,5800.0,29.1992,29.2373,29.1801,29.1801,5800.0
2013-11-12 10:15:00,30.57,30.61,30.54,30.6,4400.0,29.161,29.1992,29.1324,29.1896,4400.0
2013-11-12 10:20:00,30.63,30.63,30.56,30.59,6400.0,29.2183,29.2183,29.1515,29.1801,6400.0
2013-11-12 10:25:00,30.59,30.6,30.57,30.6,3600.0,29.1801,29.1896,29.161,29.1896,3600.0
2013-11-12 10:30:00,30.58,30.58,30.54,30.54,3200.0,29.1706,29.1706,29.1324,29.1324,3200.0
2013-11-12 10:35:00,30.54,30.55,30.53,30.54,4400.0,29.1324,29.142,29.1229,29.1324,4400.0
2013-11-12 10:40:00,30.52,30.54,30.52,30.54,3600.0,29.1133,29.1324,29.1133,29.1324,3600.0
2013-11-12 10:45:00,30.53,30.55,30.51,30.55,19600.0,29.1229,29.142,29.1038,29.142,19600.0
2013-11-12 10:50:00,30.54,30.55,30.53,30.55,800.0,29.1324,29.142,29.1229,29.142,800.0
2013-11-12 10:55:00,30.55,30.56,30.53,30.54,5000.0,29.142,29.1515,29.1229,29.1324,5000.0
2013-11-12 11:00:00,30.54,30.56,30.53,30.54,5400.0,29.1324,29.1515,29.1229,29.1324,5400.0
2013-11-12 11:05:00,30.55,30.57,30.52,30.53,6800.0,29.142,29.161,29.1133,29.1229,6800.0
2013-11-12 11:10:00,30.56,30.57,30.54,30.55,3400.0,29.1515,29.161,29.1324,29.142,3400.0
2013-11-12 11:15:00,30.55,30.56,30.55,30.56,2000.0,29.142,29.1515,29.142,29.1515,2000.0
2013-11-12 11:20:00,30.55,30.57,30.55,30.57,3400.0,29.142,29.161,29.142,29.161,3400.0
2013-11-12 11:25:00,30.57,30.61,30.56,30.59,10400.0,29.161,29.1992,29.1515,29.1801,10400.0
2013-11-12 11:30:00,30.59,30.6,30.57,30.59,7000.0,29.1801,29.1896,29.161,29.1801,7000.0
2013-11-12 11:35:00,30.6,30.6,30.52,30.53,11000.0,29.1896,29.1896,29.1133,29.1229,11000.0
2013-11-12 11:40:00,30.53,30.55,30.53,30.55,13800.0,29.1229,29.142,29.1229,29.142,13800.0
2013-11-12 11:45:00,30.55,30.57,30.54,30.57,17000.0,29.142,29.161,29.1324,29.161,17000.0
2013-11-12 11:50:00,30.56,30.57,30.56,30.56,2000.0,29.1515,29.161,29.1515,29.1515,2000.0
2013-11-12 11:55:00,30.57,30.57,30.56,30.57,2800.0,29.161,29.161,29.1515,29.161,2800.0
2013-11-12 12:00:00,30.57,30.59,30.56,30.57,11400.0,29.161,29.1801,29.1515,29.161,11400.0
2013-11-12 12:05:00,30.57,30.58,30.5,30.52,10600.0,29.161,29.1706,29.0943,29.1133,10600.0
2013-11-12 12:10:00,30.54,30.56,30.53,30.55,1800.0,29.1324,29.1515,29.1229,29.142,1800.0
2013-11-12 12:15:00,30.54,30.54,30.52,30.54,5000.0,29.1324,29.1324,29.1133,29.1324,5000.0
2013-11-12 12:20:00,30.54,30.54,30.5,30.52,18200.0,29.1324,29.1324,29.0943,29.1133,18200.0
2013-11-12 12:25:00,30.5,30.52,30.5,30.52,1800.0,29.0943,29.1133,29.0943,29.1133,1800.0
2013-11-12 12:30:00,30.51,30.52,30.5,30.52,5200.0,29.1038,29.1133,29.0943,29.1133,5200.0
2013-11-12 12:35:00,30.53,30.54,30.53,30.54,1800.0,29.1229,29.1324,29.1229,29.1324,1800.0
2013-11-12 12:40:00,30.55,30.55,30.54,30.54,3600.0,29.142,29.142,29.1324,29.1324,3600.0
2013-11-12 12:45:00,30.54,30.55,30.54,30.54,3200.0,29.1324,29.142,29.1324,29.1324,3200.0
2013-11-12 12:50:00,30.55,30.57,30.55,30.56,4800.0,29.142,29.161,29.142,29.1515,4800.0
2013-11-12 12:55:00,30.55,30.56,30.55,30.55,2200.0,29.142,29.1515,29.142,29.142,2200.0
2013-11-12 13:00:00,30.56,30.56,30.53,30.54,6400.0,29.1515,29.1515,29.1229,29.1324,6400.0
2013-11-12 13:05:00,30.54,30.55,30.54,30.55,2200.0,29.1324,29.142,29.1324,29.142,2200.0
2013-11-12 13:10:00,30.55,30.57,30.55,30.57,13600.0,29.142,29.161,29.142,29.161,13600.0
2013-11-12 13:15:00,30.57,30.61,30.57,30.6,5200.0,29.161,29.1992,29.161,29.1896,5200.0
2013-11-12 13:20:00,30.61,30.61,30.58,30.59,6400.0,29.1992,29.1992,29.1706,29.1801,6400.0
2013-11-12 13:25:00,30.59,30.59,30.56,30.56,5800.0,29.1801,29.1801,29.1515,29.1515,5800.0
2013-11-12 13:30:00,30.55,30.56,30.52,30.52,8000.0,29.142,29.1515,29.1133,29.1133,8000.0
2013-11-12 13:35:00,30.52,30.54,30.52,30.52,3200.0,29.1133,29.1324,29.1133,29.1133,3200.0
2013-11-12 13:40:00,30.52,30.53,30.5,30.53,4800.0,29.1133,29.1229,29.0943,29.1229,4800.0
2013-11-12 13:45:00,30.54,30.56,30.54,30.56,2600.0,29.1324,29.1515,29.1324,29.1515,2600.0
2013-11-12 13:50:00,30.56,30.59,30.55,30.59,22600.0,29.1515,29.1801,29.142,29.1801,22600.0
2013-11-12 13:55:00,30.59,30.61,30.59,30.61,2800.0,29.1801,29.1992,29.1801,29.1992,2800.0
2013-11-12 14:00:00,30.6,30.6,30.57,30.59,9200.0,29.1896,29.1896,29.161,29.1801,9200.0
2013-11-12 14:05:00,30.59,30.59,30.56,30.58,5000.0,29.1801,29.1801,29.1515,29.1706,5000.0
2013-11-12 14:10:00,30.58,30.59,30.56,30.56,3600.0,29.1706,29.1801,29.1515,29.1515,3600.0
2013-11-12 14:15:00,30.57,30.59,30.55,30.59,8600.0,29.161,29.1801,29.142,29.1801,8600.0
2013-11-12 14:20:00,30.6,30.61,30.59,30.6,6800.0,29.1896,29.1992,29.1801,29.1896,6800.0
2013-11-12 14:25:00,30.6,30.6,30.58,30.58,4800.0,29.1896,29.1896,29.1706,29.1706,4800.0
2013-11-12 14:30:00,30.58,30.59,30.58,30.59,3000.0,29.1706,29.1801,29.1706,29.1801,3000.0
2013-11-12 14:35:00,30.58,30.62,30.58,30.61,15400.0,29.1706,29.2087,29.1706,29.1992,15400.0
2013-11-12 14:40:00,30.61,30.64,30.61,30.64,3200.0,29.1992,29.2278,29.1992,29.2278,3200.0
2013-11-12 14:45:00,30.64,30.66,30.63,30.66,11400.0,29.2278,29.2469,29.2183,29.2469,11400.0
2013-11-12 14:50:00,30.66,30.66,30.63,30.64,11600.0,29.2469,29.2469,29.2183,29.2278,11600.0
2013-11-12 14:55:00,30.64,30.73,30.64,30.73,20400.0,29.2278,29.3137,29.2278,29.3137,20400.0
2013-11-12 15:00:00,30.72,30.75,30.72,30.72,12800.0,29.3041,29.3327,29.3041,29.3041,12800.0
2013-11-12 15:05:00,30.73,30.76,30.73,30.75,17200.0,29.3137,29.3423,29.3137,29.3327,17200.0
2013-11-12 15:10:00,30.75,30.76,30.74,30.74,7600.0,29.3327,29.3423,29.3232,29.3232,7600.0
2013-11-12 15:15:00,30.74,30.75,30.73,30.75,11600.0,29.3232,29.3327,29.3137,29.3327,11600.0
2013-11-12 15:20:00,30.75,30.75,30.71,30.72,64800.0,29.3327,29.3327,29.2946,29.3041,64800.0
2013-11-12 15:25:00,30.71,30.72,30.69,30.7,94800.0,29.2946,29.3041,29.2755,29.285,94800.0
2013-11-12 15:30:00,30.68,30.7,30.66,30.68,72600.0,29.266,29.285,29.2469,29.266,72600.0
2013-11-12 15:35:00,30.68,30.68,30.66,30.67,7400.0,29.266,29.266,29.2469,29.2564,7400.0
2013-11-12 15:40:00,30.67,30.71,30.66,30.7,26200.0,29.2564,29.2946,29.2469,29.285,26200.0
2013-11-12 15:45:00,30.69,30.71,30.67,30.69,37600.0,29.2755,29.2946,29.2564,29.2755,37600.0
2013-11-12 15:50:00,30.69,30.7,30.65,30.68,65600.0,29.2755,29.285,29.2373,29.266,65600.0
2013-11-12 15:55:00,30.68,30.74,30.68,30.74,46800.0,29.266,29.3232,29.266,29.3232,46800.0
2013-11-13 09:30:00,30.61,30.63,30.45,30.62,5600.0,29.2086,29.2276,29.0559,29.2181,5600.0
2013-11-13 09:35:00,30.67,30.71,30.64,30.7,9400.0,29.2658,29.304,29.2372,29.2944,9400.0
2013-11-13 09:40:00,30.67,30.7,30.65,30.67,3800.0,29.2658,29.2944,29.2467,29.2658,3800.0
2013-11-13 09:45:00,30.67,30.75,30.66,30.75,123400.0,29.2658,29.3422,29.2563,29.3422,123400.0
2013-11-13 09:50:00,30.74,30.74,30.6,30.68,108200.0,29.3326,29.3326,29.199,29.2754,108200.0
2013-11-13 09:55:00,30.68,30.74,30.66,30.74,18400.0,29.2754,29.3326,29.2563,29.3326,18400.0
2013-11-13 10:00:00,30.72,30.78,30.72,30.78,7400.0,29.3135,29.3708,29.3135,29.3708,7400.0
2013-11-13 10:05:00,30.78,30.8,30.75,30.79,8200.0,29.3708,29.3899,29.3422,29.3803,8200.0
2013-11-13 10:10:00,30.79,30.84,30.78,30.83,5600.0,29.3803,29.428,29.3708,29.4185,5600.0
2013-11-13 10:15:00,30.84,30.86,30.82,30.85,6000.0,29.428,29.4471,29.4089,29.4376,6000.0
2013-11-13 10:20:00,30.86,30.88,30.84,30.86,5800.0,29.4471,29.4662,29.428,29.4471,5800.0
2013-11-13 10:25:00,30.88,30.92,30.86,30.92,4800.0,29.4662,29.5044,29.4471,29.5044,4800.0
2013-11-13 10:30:00,30.92,30.93,30.89,30.93,5800.0,29.5044,29.5139,29.4757,29.5139,5800.0
2013-11-13 10:35:00,30.93,30.93,30.89,30.91,7400.0,29.5139,29.5139,29.4757,29.4948,7400.0
2013-11-13 10:40:00,30.92,30.96,30.9,30.95,12800.0,29.5044,29.5425,29.4853,29.533,12800.0
2013-11-13 10:45:00,30.94,30.97,30.92,30.95,23400.0,29.5235,29.5521,29.5044,29.533,23400.0
2013-11-13 10:50:00,30.93,30.97,30.93,30.95,9800.0,29.5139,29.5521,29.5139,29.533,9800.0
2013-11-13 10:55:00,30.97,30.97,30.93,30.95,30200.0,29.5521,29.5521,29.5139,29.533,30200.0
2013-11-13 11:00:00,30.93,31.0,30.93,30.98,46600.0,29.5139,29.5807,29.5139,29.5616,46600.0
2013-11-13 11:05:00,30.98,30.99,30.93,30.97,38600.0,29.5616,29.5712,29.5139,29.5521,38600.0
2013-11-13 11:10:00,30.99,31.0,30.93,30.95,15800.0,29.5712,29.5807,29.5139,29.533,15800.0
2013-11-13 11:15:00,30.96,30.96,30.93,30.93,4200.0,29.5425,29.5425,29.5139,29.5139,4200.0
2013-11-13 11:20:00,30.94,30.97,30.93,30.93,9600.0,29.5235,29.5521,29.5139,29.5139,9600.0
2013-11-13 11:25:00,30.93,30.95,30.93,30.94,7200.0,29.5139,29.533,29.5139,29.5235,7200.0
2013-11-13 11:30:00,30.95,30.98,30.94,30.96,7200.0,29.533,29.5616,29.5235,29.5425,7200.0
2013-11-13 11:35:00,30.97,30.98,30.93,30.95,52400.0,29.5521,29.5616,29.5139,29.533,52400.0
2013-11-13 11:40:00,30.93,30.99,30.93,30.99,52400.0,29.5139,29.5712,29.5139,29.5712,52400.0
2013-11-13 11:45:00,31.0,31.02,31.0,31.0,5600.0,29.5807,29.5998,29.5807,29.5807,5600.0
2013-11-13 11:50:00,31.0,31.1,30.98,31.09,69800.0,29.5807,29.6761,29.5616,29.6666,69800.0
2013-11-13 11:55:00,31.08,31.09,30.99,31.0,57400.0,29.657,29.6666,29.5712,29.5807,57400.0
2013-11-13 12:00:00,31.02,31.02,30.98,30.98,5200.0,29.5998,29.5998,29.5616,29.5616,5200.0
2013-11-13 12:05:00,30.98,30.98,30.96,30.97,3400.0,29.5616,29.5616,29.5425,29.5521,3400.0
2013-11-13 12:10:00,30.98,30.98,30.94,30.96,4400.0,29.5616,29.5616,29.5235,29.5425,4400.0
2013-11-13 12:15:00,30.97,31.0,30.97,31.0,5600.0,29.5521,29.5807,29.5521,29.5807,5600.0
2013-11-13 12:20:00,30.99,31.01,30.99,31.0,5000.0,29.5712,29.5902,29.5712,29.5807,5000.0
2013-11-13 12:25:00,31.0,31.02,31.0,31.0,4400.0,29.5807,29.5998,29.5807,29.5807,4400.0
2013-11-13 12:30:00,31.02,31.03,31.0,31.02,5000.0,29.5998,29.6093,29.5807,29.5998,5000.0
2013-11-13 12:35:00,31.02,31.04,31.02,31.02,4800.0,29.5998,29.6189,29.5998,29.5998,4800.0
2013-11-13 12:40:00,31.02,31.05,31.01,31.04,8800.0,29.5998,29.6284,29.5902,29.6189,8800.0
2013-11-13 12:45:00,31.04,31.04,31.02,31.02,7200.0,29.6189,29.6189,29.5998,29.5998,7200.0
2013-11-13 12:50:00,31.02,31.06,31.02,31.06,4600.0,29.5998,29.638,29.5998,29.638,4600.0
2013-11-13 12:55:00,31.05,31.06,31.04,31.06,10400.0,29.6284,29.638,29.6189,29.638,10400.0
2013-11-13 13:00:00,31.05,31.08,31.03,31.05,31800.0,29.6284,29.657,29.6093,29.6284,31800.0
2013-11-13 13:05:00,31.04,31.05,31.02,31.02,7000.0,29.6189,29.6284,29.5998,29.5998,7000.0
2013-11-13 13:10:00,31.03,31.04,31.02,31.04,5000.0,29.6093,29.6189,29.5998,29.6189,5000.0
2013-11-13 13:15:00,31.04,31.04,31.03,31.04,1600.0,29.6189,29.6189,29.6093,29.6189,1600.0
2013-11-13 13:20:00,31.03,31.05,31.03,31.04,2400.0,29.6093,29.6284,29.6093,29.6189,2400.0
2013-11-13 13:25:00,31.04,31.04,31.0,31.04,7000.0,29.6189,29.6189,29.5807,29.6189,7000.0
2013-11-13 13:30:00,31.04,31.04,31.0,31.03,9400.0,29.6189,29.6189,29.5807,29.6093,9400.0
2013-11-13 13:35:00,31.04,31.04,31.0,31.01,12200.0,29.6189,29.6189,29.5807,29.5902,12200.0
2013-11-13 13:40:00,31.0,31.02,31.0,31.02,11600.0,29.5807,29.5998,29.5807,29.5998,11600.0
2013-11-13 13:45:00,31.02,31.05,31.02,31.05,4000.0,29.5998,29.6284,29.5998,29.6284,4000.0
2013-11-13 13:50:00,31.05,31.05,31.02,31.03,6600.0,29.6284,29.6284,29.5998,29.6093,6600.0
2013-11-13 13:55:00,31.04,31.08,31.02,31.08,25600.0,29.6189,29.657,29.5998,29.657,25600.0
2013-11-13 14:00:00,31.07,31.09,31.04,31.05,40000.0,29.6475,29.6666,29.6189,29.6284,40000.0
2013-11-13 14:05:00,31.04,31.1,31.03,31.05,39800.0,29.6189,29.6761,29.6093,29.6284,39800.0
2013-11-13 14:10:00,31.05,31.07,31.05,31.07,13000.0,29.6284,29.6475,29.6284,29.6475,13000.0
2013-11-13 14:15:00,31.05,31.08,31.04,31.07,11400.0,29.6284,29.657,29.6189,29.6475,11400.0
2013-11-13 14:20:00,31.07,31.07,31.05,31.06,7000.0,29.6475,29.6475,29.6284,29.638,7000.0
2013-11-13 14:25:00,31.06,31.09,31.05,31.06,32000.0,29.638,29.6666,29.6284,29.638,32000.0
2013-11-13 14:30:00,31.06,31.1,31.05,31.1,43600.0,29.638,29.6761,29.6284,29.6761,43600.0
2013-11-13 14:35:00,31.1,31.11,31.06,31.08,38400.0,29.6761,29.6857,29.638,29.657,38400.0
2013-11-13 14:40:00,31.07,31.09,31.07,31.07,11600.0,29.6475,29.6666,29.6475,29.6475,11600.0
2013-11-13 14:45:00,31.08,31.08,31.07,31.08,5000.0,29.657,29.657,29.6475,29.657,5000.0
2013-11-13 14:50:00,31.08,31.09,31.05,31.07,41000.0,29.657,29.6666,29.6284,29.6475,41000.0
2013-11-13 14:55:00,31.08,31.1,31.06,31.09,21200.0,29.657,29.6761,29.638,29.6666,21200.0
2013-11-13 15:00:00,31.09,31.1,31.07,31.08,36600.0,29.6666,29.6761,29.6475,29.657,36600.0
2013-11-13 15:05:00,31.08,31.11,31.07,31.11,23200.0,29.657,29.6857,29.6475,29.6857,23200.0
2013-11-13 15:10:00,31.1,31.12,31.08,31.08,10000.0,29.6761,29.6952,29.657,29.657,10000.0
2013-11-13 15:15:00,31.08,31.1,31.08,31.1,14600.0,29.657,29.6761,29.657,29.6761,14600.0
2013-11-13 15:20:00,31.1,31.11,31.08,31.1,11600.0,29.6761,29.6857,29.657,29.6761,11600.0
2013-11-13 15:25:00,31.11,31.11,31.09,31.1,17000.0,29.6857,29.6857,29.6666,29.6761,17000.0
2013-11-13 15:30:00,31.09,31.12,31.09,31.11,22800.0,29.6666,29.6952,29.6666,29.6857,22800.0
2013-11-13 15:35:00,31.11,31.15,31.11,31.15,14200.0,29.6857,29.7238,29.6857,29.7238,14200.0
2013-11-13 15:40:00,31.15,31.16,31.12,31.13,21600.0,29.7238,29.7334,29.6952,29.7048,21600.0
2013-11-13 15:45:00,31.13,31.14,31.1,31.11,36600.0,29.7048,29.7143,29.6761,29.6857,36600.0
2013-11-13 15:50:00,31.11,31.13,31.09,31.09,49600.0,29.6857,29.7048,29.6666,29.6666,49600.0
2013-11-13 15:55:00,31.1,31.15,31.1,31.15,71800.0,29.6761,29.7238,29.6761,29.7238,71800.0
2013-11-14 09:30:00,31.47,31.55,31.33,31.39,32600.0,30.0292,30.1055,29.8956,29.9529,32600.0
2013-11-14 09:35:00,31.32,31.41,31.17,31.29,22200.0,29.8861,29.9719,29.7429,29.8574,22200.0
2013-11-14 09:40:00,31.19,31.28,31.18,31.2,13600.0,29.762,29.8479,29.7525,29.7715,13600.0
2013-11-14 09:45:00,31.25,31.25,31.11,31.15,15800.0,29.8193,29.8193,29.6857,29.7238,15800.0
2013-11-14 09:50:00,31.13,31.25,31.12,31.22,36000.0,29.7048,29.8193,29.6952,29.7906,36000.0
2013-11-14 09:55:00,31.21,31.3,31.13,31.29,78600.0,29.7811,29.867,29.7048,29.8574,78600.0
2013-11-14 10:00:00,31.3,31.32,31.2,31.26,23600.0,29.867,29.8861,29.7715,29.8288,23600.0
2013-11-14 10:05:00,31.24,31.32,31.2,31.24,112200.0,29.8097,29.8861,29.7715,29.8097,112200.0
2013-11-14 10:10:00,31.24,31.27,31.15,31.17,27800.0,29.8097,29.8383,29.7238,29.7429,27800.0
2013-11-14 10:15:00,31.17,31.25,31.15,31.25,6800.0,29.7429,29.8193,29.7238,29.8193,6800.0
2013-11-14 10:20:00,31.25,31.28,31.23,31.24,24000.0,29.8193,29.8479,29.8002,29.8097,24000.0
2013-11-14 10:25:00,31.25,31.29,31.22,31.26,27800.0,29.8193,29.8574,29.7906,29.8288,27800.0
2013-11-14 10:30:00,31.25,31.32,31.25,31.32,17400.0,29.8193,29.8861,29.8193,29.8861,17400.0
2013-11-14 10:35:00,31.32,31.37,31.31,31.36,16800.0,29.8861,29.9338,29.8765,29.9242,16800.0
2013-11-14 10:40:00,31.36,31.39,31.34,31.39,28200.0,29.9242,29.9529,29.9051,29.9529,28200.0
2013-11-14 10:45:00,31.4,31.42,31.4,31.42,4400.0,29.9624,29.9815,29.9624,29.9815,4400.0
2013-11-14 10:50:00,31.42,31.42,31.33,31.34,16800.0,29.9815,29.9815,29.8956,29.9051,16800.0
2013-11-14 10:55:00,31.33,31.33,31.32,31.33,8000.0,29.8956,29.8956,29.8861,29.8956,8000.0
2013-11-14 11:00:00,31.34,31.34,31.3,31.3,11200.0,29.9051,29.9051,29.867,29.867,11200.0
2013-11-14 11:05:00,31.3,31.3,31.27,31.29,12600.0,29.867,29.867,29.8383,29.8574,12600.0
2013-11-14 11:10:00,31.31,31.35,31.29,31.35,30000.0,29.8765,29.9147,29.8574,29.9147,30000.0
2013-11-14 11:15:00,31.36,31.37,31.25,31.26,63800.0,29.9242,29.9338,29.8193,29.8288,63800.0
2013-11-14 11:20:00,31.26,31.45,31.26,31.43,112200.0,29.8288,30.0101,29.8288,29.991,112200.0
2013-11-14 11:25:00,31.43,31.45,31.34,31.39,51400.0,29.991,30.0101,29.9051,29.9529,51400.0
2013-11-14 11:30:00,31.4,31.41,31.3,31.32,13400.0,29.9624,29.9719,29.867,29.8861,13400.0
2013-11-14 11:35:00,31.32,31.32,31.24,31.27,13200.0,29.8861,29.8861,29.8097,29.8383,13200.0
2013-11-14 11:40:00,31.29,31.34,31.28,31.34,17200.0,29.8574,29.9051,29.8479,29.9051,17200.0
2013-11-14 11:45:00,31.34,31.39,31.26,31.26,46800.0,29.9051,29.9529,29.8288,29.8288,46800.0
2013-11-14 11:50:00,31.27,31.39,31.26,31.39,22800.0,29.8383,29.9529,29.8288,29.9529,22800.0
2013-11-14 11:55:00,31.38,31.39,31.3,31.33,43200.0,29.9433,29.9529,29.867,29.8956,43200.0
2013-11-14 12:00:00,31.34,31.34,31.28,31.28,4400.0,29.9051,29.9051,29.8479,29.8479,4400.0
2013-11-14 12:05:00,31.28,31.28,31.23,31.27,13400.0,29.8479,29.8479,29.8002,29.8383,13400.0
2013-11-14 12:10:00,31.28,31.31,31.27,31.27,10600.0,29.8479,29.8765,29.8383,29.8383,10600.0
2013-11-14 12:15:00,31.29,31.3,31.25,31.27,22600.0,29.8574,29.867,29.8193,29.8383,22600.0
2013-11-14 12:20:00,31.31,31.32,31.27,31.28,34000.0,29.8765,29.8861,29.8383,29.8479,34000.0
2013-11-14 12:25:00,31.31,31.36,31.29,31.36,58800.0,29.8765,29.9242,29.8574,29.9242,58800.0
2013-11-14 12:30:00,31.37,31.42,31.36,31.41,20200.0,29.9338,29.9815,29.9242,29.9719,20200.0
2013-11-14 12:35:00,31.39,31.39,31.38,31.39,2800.0,29.9529,29.9529,29.9433,29.9529,2800.0
2013-11-14 12:40:00,31.39,31.39,31.37,31.37,3000.0,29.9529,29.9529,29.9338,29.9338,3000.0
2013-11-14 12:45:00,31.36,31.41,31.34,31.4,76000.0,29.9242,29.9719,29.9051,29.9624,76000.0
2013-11-14 12:50:00,31.4,31.43,31.37,31.41,28400.0,29.9624,29.991,29.9338,29.9719,28400.0
2013-11-14 12:55:00,31.41,31.42,31.38,31.38,13000.0,29.9719,29.9815,29.9433,29.9433,13000.0
2013-11-14 13:00:00,31.39,31.41,31.39,31.4,5000.0,29.9529,29.9719,29.9529,29.9624,5000.0
2013-11-14 13:05:00,31.41,31.41,31.35,31.36,24800.0,29.9719,29.9719,29.9147,29.9242,24800.0
2013-11-14 13:10:00,31.36,31.37,31.32,31.36,24400.0,29.9242,29.9338,29.8861,29.9242,24400.0
2013-11-14 13:15:00,31.36,31.39,31.36,31.39,800.0,29.9242,29.9529,29.9242,29.9529,800.0
2013-11-14 13:20:00,31.41,31.41,31.36,31.38,10400.0,29.9719,29.9719,29.9242,29.9433,10400.0
2013-11-14 13:25:00,31.38,31.38,31.35,31.36,19200.0,29.9433,29.9433,29.9147,29.9242,19200.0
2013-11-14 13:30:00,31.36,31.37,31.33,31.33,10200.0,29.9242,29.9338,29.8956,29.8956,10200.0
2013-11-14 13:35:00,31.33,31.33,31.31,31.32,17200.0,29.8956,29.8956,29.8765,29.8861,17200.0
2013-11-14 13:40:00,31.33,31.33,31.28,31.29,11600.0,29.8956,29.8956,29.8479,29.8574,11600.0
2013-11-14 13:45:00,31.28,31.35,31.28,31.35,8400.0,29.8479,29.9147,29.8479,29.9147,8400.0
2013-11-14 13:50:00,31.35,31.36,31.34,31.36,137000.0,29.9147,29.9242,29.9051,29.9242,137000.0
2013-11-14 13:55:00,31.36,31.36,31.35,31.35,25600.0,29.9242,29.9242,29.9147,29.9147,25600.0
2013-11-14 14:00:00,31.35,31.35,31.31,31.34,13000.0,29.9147,29.9147,29.8765,29.9051,13000.0
2013-11-14 14:05:00,31.34,31.34,31.3,31.3,11800.0,29.9051,29.9051,29.867,29.867,11800.0
2013-11-14 14:10:00,31.3,31.3,31.27,31.29,13200.0,29.867,29.867,29.8383,29.8574,13200.0
2013-11-14 14:15:00,31.29,31.31,31.26,31.3,23200.0,29.8574,29.8765,29.8288,29.867,23200.0
2013-11-14 14:20:00,31.3,31.31,31.29,31.3,9600.0,29.867,29.8765,29.8574,29.867,9600.0
2013-11-14 14:25:00,31.29,31.3,31.28,31.29,14800.0,29.8574,29.867,29.8479,29.8574,14800.0
2013-11-14 14:30:00,31.3,31.34,31.29,31.33,57600.0,29.867,29.9051,29.8574,29.8956,57600.0
2013-11-14 14:35:00,31.34,31.36,31.34,31.35,19200.0,29.9051,29.9242,29.9051,29.9147,19200.0
2013-11-14 14:40:00,31.35,31.36,31.33,31.35,34000.0,29.9147,29.9242,29.8956,29.9147,34000.0
2013-11-14 14:45:00,31.35,31.36,31.35,31.36,12600.0,29.9147,29.9242,29.9147,29.9242,12600.0
2013-11-14 14:50:00,31.36,31.36,31.34,31.36,27600.0,29.9242,29.9242,29.9051,29.9242,27600.0
2013-11-14 14:55:00,31.36,31.37,31.35,31.36,31800.0,29.9242,29.9338,29.9147,29.9242,31800.0
2013-11-14 15:00:00,31.36,31.36,31.35,31.36,28000.0,29.9242,29.9242,29.9147,29.9242,28000.0
2013-11-14 15:05:00,31.36,31.42,31.35,31.42,22000.0,29.9242,29.9815,29.9147,29.9815,22000.0
2013-11-14 15:10:00,31.42,31.43,31.41,31.42,12600.0,29.9815,29.991,29.9719,29.9815,12600.0
2013-11-14 15:15:00,31.42,31.44,31.39,31.41,21000.0,29.9815,30.0006,29.9529,29.9719,21000.0
2013-11-14 15:20:00,31.41,31.43,31.37,31.42,22000.0,29.9719,29.991,29.9338,29.9815,22000.0
2013-11-14 15:25:00,31.43,31.43,31.38,31.43,38800.0,29.991,29.991,29.9433,29.991,38800.0
2013-11-14 15:30:00,31.43,31.47,31.43,31.46,37200.0,29.991,30.0292,29.991,30.0196,37200.0
2013-11-14 15:35:00,31.46,31.49,31.46,31.48,30800.0,30.0196,30.0483,30.0196,30.0387,30800.0
2013-11-14 15:40:00,31.49,31.49,31.46,31.48,35800.0,30.0483,30.0483,30.0196,30.0387,35800.0
2013-11-14 15:45:00,31.47,31.52,31.47,31.51,59400.0,30.0292,30.0769,30.0292,30.0674,59400.0
2013-11-14 15:50:00,31.51,31.51,31.48,31.5,40400.0,30.0674,30.0674,30.0387,30.0578,40400.0
2013-11-14 15:55:00,31.5,31.54,31.48,31.53,70000.0,30.0578,30.096,30.0387,30.0864,70000.0
2013-11-15 09:30:00,31.5,31.55,31.49,31.5,14200.0,30.0578,30.1055,30.0483,30.0578,14200.0
2013-11-15 09:35:00,31.49,31.51,31.46,31.51,4000.0,30.0483,30.0674,30.0196,30.0674,4000.0
2013-11-15 09:40:00,31.49,31.49,31.44,31.46,8200.0,30.0483,30.0483,30.0006,30.0196,8200.0
2013-11-15 09:45:00,31.49,31.54,31.49,31.53,10000.0,30.0483,30.096,30.0483,30.0864,10000.0
2013-11-15 09:50:00,31.53,31.54,31.46,31.46,15000.0,30.0864,30.096,30.0196,30.0196,15000.0
2013-11-15 09:55:00,31.48,31.48,31.43,31.44,9800.0,30.0387,30.0387,29.991,30.0006,9800.0
2013-11-15 10:00:00,31.47,31.51,31.44,31.51,9200.0,30.0292,30.0674,30.0006,30.0674,9200.0
2013-11-15 10:05:00,31.52,31.56,31.49,31.5,18200.0,30.0769,30.1151,30.0483,30.0578,18200.0
2013-11-15 10:10:00,31.49,31.51,31.47,31.48,12800.0,30.0483,30.0674,30.0292,30.0387,12800.0
2013-11-15 10:15:00,31.48,31.48,31.43,31.45,11600.0,30.0387,30.0387,29.991,30.0101,11600.0
2013-11-15 10:20:00,31.46,31.5,31.45,31.5,10600.0,30.0196,30.0578,30.0101,30.0578,10600.0
2013-11-15 10:25:00,31.51,31.57,31.5,31.56,21600.0,30.0674,30.1246,30.0578,30.1151,21600.0
2013-11-15 10:30:00,31.55,31.65,31.55,31.56,23400.0,30.1055,30.2009,30.1055,30.1151,23400.0
2013-11-15 10:35:00,31.55,31.56,31.53,31.56,7600.0,30.1055,30.1151,30.0864,30.1151,7600.0
2013-11-15 10:40:00,31.57,31.63,31.57,31.6,10000.0,30.1246,30.1819,30.1246,30.1532,10000.0
2013-11-15 10:45:00,31.6,31.65,31.6,31.65,6000.0,30.1532,30.2009,30.1532,30.2009,6000.0
2013-11-15 10:50:00,31.66,31.66,31.6,31.6,10600.0,30.2105,30.2105,30.1532,30.1532,10600.0
2013-11-15 10:55:00,31.61,31.63,31.6,31.61,11800.0,30.1628,30.1819,30.1532,30.1628,11800.0
2013-11-15 11:00:00,31.61,31.63,31.59,31.61,12200.0,30.1628,30.1819,30.1437,30.1628,12200.0
2013-11-15 11:05:00,31.61,31.62,31.57,31.57,12200.0,30.1628,30.1723,30.1246,30.1246,12200.0
2013-11-15 11:10:00,31.57,31.57,31.52,31.56,21200.0,30.1246,30.1246,30.0769,30.1151,21200.0
2013-11-15 11:15:00,31.53,31.53,31.52,31.52,2600.0,30.0864,30.0864,30.0769,30.0769,2600.0
2013-11-15 11:20:00,31.52,31.54,31.51,31.52,5800.0,30.0769,30.096,30.0674,30.0769,5800.0
2013-11-15 11:25:00,31.52,31.53,31.5,31.5,2400.0,30.0769,30.0864,30.0578,30.0578,2400.0
2013-11-15 11:30:00,31.5,31.5,31.46,31.46,4600.0,30.0578,30.0578,30.0196,30.0196,4600.0
2013-11-15 11:35:00,31.48,31.49,31.46,31.46,5800.0,30.0387,30.0483,30.0196,30.0196,5800.0
2013-11-15 11:40:00,31.45,31.45,31.4,31.4,9400.0,30.0101,30.0101,29.9624,29.9624,9400.0
2013-11-15 11:45:00,31.42,31.43,31.38,31.39,19800.0,29.9815,29.991,29.9433,29.9529,19800.0
2013-11-15 11:50:00,31.39,31.39,31.36,31.39,7200.0,29.9529,29.9529,29.9242,29.9529,7200.0
2013-11-15 11:55:00,31.39,31.41,31.38,31.41,2800.0,29.9529,29.9719,29.9433,29.9719,2800.0
2013-11-15 12:00:00,31.42,31.42,31.41,31.41,1600.0,29.9815,29.9815,29.9719,29.9719,1600.0
2013-11-15 12:05:00,31.42,31.44,31.42,31.43,21400.0,29.9815,30.0006,29.9815,29.991,21400.0
2013-11-15 12:10:00,31.43,31.43,31.4,31.4,5800.0,29.991,29.991,29.9624,29.9624,5800.0
2013-11-15 12:15:00,31.41,31.44,31.41,31.43,6000.0,29.9719,30.0006,29.9719,29.991,6000.0
2013-11-15 12:20:00,31.44,31.49,31.43,31.48,14600.0,30.0006,30.0483,29.991,30.0387,14600.0
2013-11-15 12:25:00,31.47,31.5,31.47,31.48,9000.0,30.0292,30.0578,30.0292,30.0387,9000.0
2013-11-15 12:30:00,31.48,31.48,31.48,31.48,1200.0,30.0387,30.0387,30.0387,30.0387,1200.0
2013-11-15 12:35:00,31.49,31.5,31.48,31.48,4800.0,30.0483,30.0578,30.0387,30.0387,4800.0
2013-11-15 12:40:00,31.48,31.48,31.48,31.48,2800.0,30.0387,30.0387,30.0387,30.0387,2800.0
2013-11-15 12:45:00,31.5,31.53,31.47,31.52,23400.0,30.0578,30.0864,30.0292,30.0769,23400.0
2013-11-15 12:50:00,31.52,31.54,31.52,31.54,3000.0,30.0769,30.096,30.0769,30.096,3000.0
2013-11-15 12:55:00,31.55,31.58,31.55,31.57,4800.0,30.1055,30.1342,30.1055,30.1246,4800.0
2013-11-15 13:00:00,31.57,31.59,31.56,31.59,3600.0,30.1246,30.1437,30.1151,30.1437,3600.0
2013-11-15 13:05:00,31.59,31.61,31.59,31.61,6800.0,30.1437,30.1628,30.1437,30.1628,6800.0
2013-11-15 13:10:00,31.61,31.62,31.61,31.61,6800.0,30.1628,30.1723,30.1628,30.1628,6800.0
2013-11-15 13:15:00,31.62,31.63,31.61,31.61,3200.0,30.1723,30.1819,30.1628,30.1628,3200.0
2013-11-15 13:20:00,31.61,31.61,31.6,31.6,2000.0,30.1628,30.1628,30.1532,30.1532,2000.0
2013-11-15 13:25:00,31.61,31.61,31.61,31.61,200.0,30.1628,30.1628,30.1628,30.1628,200.0
2013-11-15 13:30:00,31.6,31.61,31.6,31.6,2400.0,30.1532,30.1628,30.1532,30.1532,2400.0
2013-11-15 13:35:00,31.59,31.61,31.59,31.59,6800.0,30.1437,30.1628,30.1437,30.1437,6800.0
2013-11-15 13:40:00,31.59,31.6,31.59,31.59,4400.0,30.1437,30.1532,30.1437,30.1437,4400.0
2013-11-15 13:45:00,31.59,31.59,31.57,31.57,3400.0,30.1437,30.1437,30.1246,30.1246,3400.0
2013-11-15 13:50:00,31.57,31.57,31.54,31.54,6400.0,30.1246,30.1246,30.096,30.096,6400.0
2013-11-15 13:55:00,31.54,31.54,31.52,31.52,4600.0,30.096,30.096,30.0769,30.0769,4600.0
2013-11-15 14:00:00,31.53,31.55,31.52,31.55,10600.0,30.0864,30.1055,30.0769,30.1055,10600.0
2013-11-15 14:05:00,31.54,31.63,31.54,31.63,44600.0,30.096,30.1819,30.096,30.1819,44600.0
2013-11-15 14:10:00,31.62,31.65,31.62,31.65,5600.0,30.1723,30.2009,30.1723,30.2009,5600.0
2013-11-15 14:15:00,31.65,31.65,31.64,31.65,5000.0,30.2009,30.2009,30.1914,30.2009,5000.0
2013-11-15 14:20:00,31.65,31.67,31.65,31.66,9600.0,30.2009,30.22,30.2009,30.2105,9600.0
2013-11-15 14:25:00,31.66,31.71,31.66,31.71,17000.0,30.2105,30.2582,30.2105,30.2582,17000.0
2013-11-15 14:30:00,31.72,31.75,31.72,31.74,16000.0,30.2677,30.2964,30.2677,30.2868,16000.0
2013-11-15 14:35:00,31.73,31.75,31.71,31.71,4200.0,30.2773,30.2964,30.2582,30.2582,4200.0
2013-11-15 14:40:00,31.71,31.71,31.68,31.68,5000.0,30.2582,30.2582,30.2296,30.2296,5000.0
2013-11-15 14:45:00,31.69,31.7,31.69,31.7,800.0,30.2391,30.2487,30.2391,30.2487,800.0
2013-11-15 14:50:00,31.69,31.7,31.67,31.67,6000.0,30.2391,30.2487,30.22,30.22,6000.0
2013-11-15 14:55:00,31.67,31.67,31.66,31.66,2400.0,30.22,30.22,30.2105,30.2105,2400.0
2013-11-15 15:00:00,31.64,31.65,31.64,31.65,6400.0,30.1914,30.2009,30.1914,30.2009,6400.0
2013-11-15 15:05:00,31.65,31.66,31.65,31.65,7400.0,30.2009,30.2105,30.2009,30.2009,7400.0
2013-11-15 15:10:00,31.66,31.66,31.65,31.66,4200.0,30.2105,30.2105,30.2009,30.2105,4200.0
2013-11-15 15:15:00,31.66,31.66,31.65,31.66,3800.0,30.2105,30.2105,30.2009,30.2105,3800.0
2013-11-15 15:20:00,31.65,31.66,31.64,31.65,3600.0,30.2009,30.2105,30.1914,30.2009,3600.0
2013-11-15 15:25:00,31.65,31.65,31.65,31.65,3800.0,30.2009,30.2009,30.2009,30.2009,3800.0
2013-11-15 15:30:00,31.65,31.67,31.65,31.66,13000.0,30.2009,30.22,30.2009,30.2105,13000.0
2013-11-15 15:35:00,31.67,31.7,31.67,31.69,19800.0,30.22,30.2487,30.22,30.2391,19800.0
2013-11-15 15:40:00,31.69,31.71,31.69,31.71,17000.0,30.2391,30.2582,30.2391,30.2582,17000.0
2013-11-15 15:45:00,31.71,31.72,31.7,31.71,30600.0,30.2582,30.2677,30.2487,30.2582,30600.0
2013-11-15 15:50:00,31.71,31.73,31.71,31.71,26400.0,30.2582,30.2773,30.2582,30.2582,26400.0
2013-11-15 15:55:00,31.71,31.76,31.71,31.75,92200.0,30.2582,30.3059,30.2582,30.2964,92200.0
2013-11-18 09:30:00,31.94,32.06,31.75,32.06,22800.0,30.4777,30.5922,30.2964,30.5922,22800.0
2013-11-18 09:35:00,32.02,32.1,32.0,32.07,8800.0,30.554,30.6303,30.5349,30.6017,8800.0
2013-11-18 09:40:00,32.05,32.09,32.02,32.09,10000.0,30.5826,30.6208,30.554,30.6208,10000.0
2013-11-18 09:45:00,32.09,32.09,32.05,32.09,13600.0,30.6208,30.6208,30.5826,30.6208,13600.0
2013-11-18 09:50:00,32.08,32.18,32.07,32.18,31600.0,30.6113,30.7067,30.6017,30.7067,31600.0
2013-11-18 09:55:00,32.15,32.21,32.15,32.16,41000.0,30.6781,30.7353,30.6781,30.6876,41000.0
2013-11-18 10:00:00,32.16,32.18,32.15,32.16,31000.0,30.6876,30.7067,30.6781,30.6876,31000.0
2013-11-18 10:05:00,32.16,32.18,32.12,32.17,41800.0,30.6876,30.7067,30.6494,30.6971,41800.0
2013-11-18 10:10:00,32.16,32.16,32.09,32.09,68400.0,30.6876,30.6876,30.6208,30.6208,68400.0
2013-11-18 10:15:00,32.08,32.09,32.05,32.07,18000.0,30.6113,30.6208,30.5826,30.6017,18000.0
2013-11-18 10:20:00,32.07,32.1,31.99,31.99,18000.0,30.6017,30.6303,30.5254,30.5254,18000.0
2013-11-18 10:25:00,31.97,31.99,31.95,31.96,8400.0,30.5063,30.5254,30.4872,30.4968,8400.0
2013-11-18 10:30:00,31.97,31.97,31.92,31.93,14200.0,30.5063,30.5063,30.4586,30.4681,14200.0
2013-11-18 10:35:00,31.94,32.0,31.94,31.99,10600.0,30.4777,30.5349,30.4777,30.5254,10600.0
2013-11-18 10:40:00,31.97,31.99,31.96,31.96,7000.0,30.5063,30.5254,30.4968,30.4968,7000.0
2013-11-18 10:45:00,31.98,31.98,31.95,31.95,9400.0,30.5158,30.5158,30.4872,30.4872,9400.0
2013-11-18 10:50:00,31.96,32.0,31.96,31.98,11000.0,30.4968,30.5349,30.4968,30.5158,11000.0
2013-11-18 10:55:00,31.98,31.98,31.92,31.92,8600.0,30.5158,30.5158,30.4586,30.4586,8600.0
2013-11-18 11:00:00,31.93,31.95,31.91,31.92,11400.0,30.4681,30.4872,30.449,30.4586,11400.0
2013-11-18 11:05:00,31.91,31.92,31.88,31.89,18800.0,30.449,30.4586,30.4204,30.43,18800.0
2013-11-18 11:10:00,31.88,31.92,31.88,31.89,5800.0,30.4204,30.4586,30.4204,30.43,5800.0
2013-11-18 11:15:00,31.89,31.9,31.88,31.88,7600.0,30.43,30.4395,30.4204,30.4204,7600.0
2013-11-18 11:20:00,31.88,31.93,31.87,31.87,34200.0,30.4204,30.4681,30.4109,30.4109,34200.0
2013-11-18 11:25:00,31.87,31.89,31.87,31.87,4200.0,30.4109,30.43,30.4109,30.4109,4200.0
2013-11-18 11:30:00,31.89,31.91,31.85,31.86,15800.0,30.43,30.449,30.3918,30.4013,15800.0
2013-11-18 11:35:00,31.86,31.88,31.85,31.85,7800.0,30.4013,30.4204,30.3918,30.3918,7800.0
2013-11-18 11:40:00,31.85,31.86,31.82,31.84,23600.0,30.3918,30.4013,30.3632,30.3822,23600.0
2013-11-18 11:45:00,31.84,31.86,31.83,31.85,4000.0,30.3822,30.4013,30.3727,30.3918,4000.0
2013-11-18 11:50:00,31.87,31.9,31.85,31.9,10800.0,30.4109,30.4395,30.3918,30.4395,10800.0
2013-11-18 11:55:00,31.89,31.94,31.89,31.93,5400.0,30.43,30.4777,30.43,30.4681,5400.0
2013-11-18 12:00:00,31.93,31.96,31.93,31.95,7400.0,30.4681,30.4968,30.4681,30.4872,7400.0
2013-11-18 12:05:00,31.96,32.02,31.96,32.02,22600.0,30.4968,30.554,30.4968,30.554,22600.0
2013-11-18 12:10:00,32.02,32.07,32.02,32.06,20400.0,30.554,30.6017,30.554,30.5922,20400.0
2013-11-18 12:15:00,32.07,32.1,32.07,32.1,16200.0,30.6017,30.6303,30.6017,30.6303,16200.0
2013-11-18 12:20:00,32.1,32.17,32.1,32.17,27400.0,30.6303,30.6971,30.6303,30.6971,27400.0
2013-11-18 12:25:00,32.17,32.19,32.16,32.17,12600.0,30.6971,30.7162,30.6876,30.6971,12600.0
2013-11-18 12:30:00,32.17,32.17,32.12,32.14,15400.0,30.6971,30.6971,30.6494,30.6685,15400.0
2013-11-18 12:35:00,32.15,32.15,32.06,32.07,17000.0,30.6781,30.6781,30.5922,30.6017,17000.0
2013-11-18 12:40:00,32.06,32.07,32.0,32.01,19000.0,30.5922,30.6017,30.5349,30.5445,19000.0
2013-11-18 12:45:00,32.0,32.0,31.98,31.99,6800.0,30.5349,30.5349,30.5158,30.5254,6800.0
2013-11-18 12:50:00,32.0,32.02,31.99,31.99,11400.0,30.5349,30.554,30.5254,30.5254,11400.0
2013-11-18 12:55:00,32.0,32.0,31.99,32.0,2800.0,30.5349,30.5349,30.5254,30.5349,2800.0
2013-11-18 13:00:00,32.0,32.0,31.95,31.97,15600.0,30.5349,30.5349,30.4872,30.5063,15600.0
2013-11-18 13:05:00,31.96,31.98,31.95,31.95,9400.0,30.4968,30.5158,30.4872,30.4872,9400.0
2013-11-18 13:10:00,31.95,31.99,31.94,31.97,10200.0,30.4872,30.5254,30.4777,30.5063,10200.0
2013-11-18 13:15:00,31.98,32.03,31.98,32.02,12400.0,30.5158,30.5635,30.5158,30.554,12400.0
2013-11-18 13:20:00,32.02,32.04,32.01,32.04,17000.0,30.554,30.5731,30.5445,30.5731,17000.0
2013-11-18 13:25:00,32.04,32.04,32.0,32.0,8200.0,30.5731,30.5731,30.5349,30.5349,8200.0
2013-11-18 13:30:00,31.99,32.0,31.99,31.99,11000.0,30.5254,30.5349,30.5254,30.5254,11000.0
2013-11-18 13:35:00,31.99,32.0,31.98,32.0,7400.0,30.5254,30.5349,30.5158,30.5349,7400.0
2013-11-18 13:40:00,32.0,32.0,31.98,31.99,6400.0,30.5349,30.5349,30.5158,30.5254,6400.0
2013-11-18 13:45:00,31.99,32.0,31.96,31.96,10800.0,30.5254,30.5349,30.4968,30.4968,10800.0
2013-11-18 13:50:00,31.96,31.98,31.96,31.96,13000.0,30.4968,30.5158,30.4968,30.4968,13000.0
2013-11-18 13:55:00,31.96,31.99,31.96,31.99,6800.0,30.4968,30.5254,30.4968,30.5254,6800.0
2013-11-18 14:00:00,31.98,31.98,31.96,31.96,14200.0,30.5158,30.5158,30.4968,30.4968,14200.0
2013-11-18 14:05:00,31.96,31.97,31.96,31.96,12000.0,30.4968,30.5063,30.4968,30.4968,12000.0
2013-11-18 14:10:00,31.95,31.96,31.94,31.94,4600.0,30.4872,30.4968,30.4777,30.4777,4600.0
2013-11-18 14:15:00,31.95,31.95,31.93,31.93,7600.0,30.4872,30.4872,30.4681,30.4681,7600.0
2013-11-18 14:20:00,31.93,31.95,31.93,31.93,10000.0,30.4681,30.4872,30.4681,30.4681,10000.0
2013-11-18 14:25:00,31.93,31.94,31.91,31.92,15000.0,30.4681,30.4777,30.449,30.4586,15000.0
2013-11-18 14:30:00,31.92,31.93,31.91,31.93,8800.0,30.4586,30.4681,30.449,30.4681,8800.0
2013-11-18 14:35:00,31.92,31.92,31.9,31.91,9600.0,30.4586,30.4586,30.4395,30.449,9600.0
2013-11-18 14:40:00,31.9,31.9,31.87,31.88,11200.0,30.4395,30.4395,30.4109,30.4204,11200.0
2013-11-18 14:45:00,31.88,31.89,31.86,31.86,13800.0,30.4204,30.43,30.4013,30.4013,13800.0
2013-11-18 14:50:00,31.86,31.89,31.86,31.86,17400.0,30.4013,30.43,30.4013,30.4013,17400.0
2013-11-18 14:55:00,31.86,31.86,31.84,31.84,13000.0,30.4013,30.4013,30.3822,30.3822,13000.0
2013-11-18 15:00:00,31.85,31.85,31.83,31.84,25600.0,30.3918,30.3918,30.3727,30.3822,25600.0
2013-11-18 15:05:00,31.84,31.85,31.8,31.81,16000.0,30.3822,30.3918,30.3441,30.3536,16000.0
2013-11-18 15:10:00,31.8,31.8,31.74,31.74,23200.0,30.3441,30.3441,30.2868,30.2868,23200.0
2013-11-18 15:15:00,31.74,31.77,31.71,31.75,17200.0,30.2868,30.3155,30.2582,30.2964,17200.0
2013-11-18 15:20:00,31.74,31.75,31.71,31.71,28600.0,30.2868,30.2964,30.2582,30.2582,28600.0
2013-11-18 15:25:00,31.71,31.75,31.7,31.75,34800.0,30.2582,30.2964,30.2487,30.2964,34800.0
2013-11-18 15:30:00,31.74,31.77,31.71,31.76,19000.0,30.2868,30.3155,30.2582,30.3059,19000.0
2013-11-18 15:35:00,31.76,31.78,31.72,31.72,63600.0,30.3059,30.325,30.2677,30.2677,63600.0
2013-11-18 15:40:00,31.72,31.81,31.71,31.81,33600.0,30.2677,30.3536,30.2582,30.3536,33600.0
2013-11-18 15:45:00,31.81,31.84,31.8,31.83,51600.0,30.3536,30.3822,30.3441,30.3727,51600.0
2013-11-18 15:50:00,31.83,31.84,31.82,31.83,53400.0,30.3727,30.3822,30.3632,30.3727,53400.0
2013-11-18 15:55:00,31.83,31.87,31.82,31.86,70200.0,30.3727,30.4109,30.3632,30.4013,70200.0
2013-11-19 09:30:00,31.86,31.97,31.83,31.94,22800.0,30.4013,30.5063,30.3727,30.4777,22800.0
2013-11-19 09:35:00,31.94,31.94,31.84,31.85,28000.0,30.4777,30.4777,30.3822,30.3918,28000.0
2013-11-19 09:40:00,31.83,31.83,31.64,31.66,13800.0,30.3727,30.3727,30.1914,30.2105,13800.0
2013-11-19 09:45:00,31.68,31.72,31.59,31.72,16000.0,30.2296,30.2677,30.1437,30.2677,16000.0
2013-11-19 09:50:00,31.72,31.75,31.69,31.74,18400.0,30.2677,30.2964,30.2391,30.2868,18400.0
2013-11-19 09:55:00,31.75,31.95,31.75,31.8,61600.0,30.2964,30.4872,30.2964,30.3441,61600.0
2013-11-19 10:00:00,31.8,31.82,31.74,31.74,27600.0,30.3441,30.3632,30.2868,30.2868,27600.0
2013-11-19 10:05:00,31.75,31.77,31.74,31.74,17000.0,30.2964,30.3155,30.2868,30.2868,17000.0
2013-11-19 10:10:00,31.75,31.76,31.69,31.72,21800.0,30.2964,30.3059,30.2391,30.2677,21800.0
2013-11-19 10:15:00,31.74,31.81,31.74,31.8,17600.0,30.2868,30.3536,30.2868,30.3441,17600.0
2013-11-19 10:20:00,31.82,31.85,31.81,31.83,16200.0,30.3632,30.3918,30.3536,30.3727,16200.0
2013-11-19 10:25:00,31.83,31.83,31.78,31.81,10400.0,30.3727,30.3727,30.325,30.3536,10400.0
2013-11-19 10:30:00,31.8,31.83,31.79,31.82,16800.0,30.3441,30.3727,30.3345,30.3632,16800.0
2013-11-19 10:35:00,31.83,31.87,31.82,31.82,27600.0,30.3727,30.4109,30.3632,30.3632,27600.0
2013-11-19 10:40:00,31.82,31.84,31.82,31.84,5400.0,30.3632,30.3822,30.3632,30.3822,5400.0
2013-11-19 10:45:00,31.84,31.85,31.81,31.81,12800.0,30.3822,30.3918,30.3536,30.3536,12800.0
2013-11-19 10:50:00,31.82,31.85,31.81,31.85,24800.0,30.3632,30.3918,30.3536,30.3918,24800.0
2013-11-19 10:55:00,31.85,31.89,31.85,31.85,47400.0,30.3918,30.43,30.3918,30.3918,47400.0
2013-11-19 11:00:00,31.85,31.86,31.83,31.84,15200.0,30.3918,30.4013,30.3727,30.3822,15200.0
2013-11-19 11:05:00,31.86,31.89,31.85,31.88,20200.0,30.4013,30.43,30.3918,30.4204,20200.0
2013-11-19 11:10:00,31.87,31.88,31.81,31.81,9400.0,30.4109,30.4204,30.3536,30.3536,9400.0
2013-11-19 11:15:00,31.81,31.86,31.81,31.86,12400.0,30.3536,30.4013,30.3536,30.4013,12400.0
2013-11-19 11:20:00,31.86,31.86,31.85,31.86,12400.0,30.4013,30.4013,30.3918,30.4013,12400.0
2013-11-19 11:25:00,31.86,31.86,31.81,31.81,22800.0,30.4013,30.4013,30.3536,30.3536,22800.0
2013-11-19 11:30:00,31.82,31.86,31.81,31.86,20800.0,30.3632,30.4013,30.3536,30.4013,20800.0
2013-11-19 11:35:00,31.85,31.86,31.85,31.86,15800.0,30.3918,30.4013,30.3918,30.4013,15800.0
2013-11-19 11:40:00,31.86,31.86,31.84,31.84,14800.0,30.4013,30.4013,30.3822,30.3822,14800.0
2013-11-19 11:45:00,31.85,31.86,31.84,31.84,8800.0,30.3918,30.4013,30.3822,30.3822,8800.0
2013-11-19 11:50:00,31.85,31.85,31.84,31.85,5400.0,30.3918,30.3918,30.3822,30.3918,5400.0
2013-11-19 11:55:00,31.84,31.86,31.84,31.86,10400.0,30.3822,30.4013,30.3822,30.4013,10400.0
2013-11-19 12:00:00,31.86,31.86,31.82,31.84,11400.0,30.4013,30.4013,30.3632,30.3822,11400.0
2013-11-19 12:05:00,31.84,31.86,31.84,31.85,9600.0,30.3822,30.4013,30.3822,30.3918,9600.0
2013-11-19 12:10:00,31.85,31.85,31.84,31.84,4000.0,30.3918,30.3918,30.3822,30.3822,4000.0
2013-11-19 12:15:00,31.84,31.84,31.83,31.84,7200.0,30.3822,30.3822,30.3727,30.3822,7200.0
2013-11-19 12:20:00,31.83,31.89,31.83,31.89,36600.0,30.3727,30.43,30.3727,30.43,36600.0
2013-11-19 12:25:00,31.89,31.89,31.86,31.88,34200.0,30.43,30.43,30.4013,30.4204,34200.0
2013-11-19 12:30:00,31.88,31.88,31.84,31.85,27000.0,30.4204,30.4204,30.3822,30.3918,27000.0
2013-11-19 12:35:00,31.85,31.85,31.83,31.85,23000.0,30.3918,30.3918,30.3727,30.3918,23000.0
2013-11-19 12:40:00,31.85,31.85,31.83,31.83,9000.0,30.3918,30.3918,30.3727,30.3727,9000.0
2013-11-19 12:45:00,31.83,31.84,31.83,31.83,5400.0,30.3727,30.3822,30.3727,30.3727,5400.0
2013-11-19 12:50:00,31.82,31.82,31.77,31.77,6200.0,30.3632,30.3632,30.3155,30.3155,6200.0
2013-11-19 12:55:00,31.77,31.78,31.72,31.74,7000.0,30.3155,30.325,30.2677,30.2868,7000.0
2013-11-19 13:00:00,31.74,31.78,31.71,31.75,11200.0,30.2868,30.325,30.2582,30.2964,11200.0
2013-11-19 13:05:00,31.77,31.8,31.77,31.8,25200.0,30.3155,30.3441,30.3155,30.3441,25200.0
2013-11-19 13:10:00,31.8,31.81,31.8,31.8,7200.0,30.3441,30.3536,30.3441,30.3441,7200.0
2013-11-19 13:15:00,31.8,31.8,31.79,31.8,5000.0,30.3441,30.3441,30.3345,30.3441,5000.0
2013-11-19 13:20:00,31.8,31.8,31.74,31.75,24600.0,30.3441,30.3441,30.2868,30.2964,24600.0
2013-11-19 13:25:00,31.75,31.79,31.75,31.76,77800.0,30.2964,30.3345,30.2964,30.3059,77800.0
2013-11-19 13:30:00,31.75,31.78,31.74,31.75,18200.0,30.2964,30.325,30.2868,30.2964,18200.0
2013-11-19 13:35:00,31.74,31.74,31.72,31.74,10800.0,30.2868,30.2868,30.2677,30.2868,10800.0
2013-11-19 13:40:00,31.73,31.77,31.72,31.77,6200.0,30.2773,30.3155,30.2677,30.3155,6200.0
2013-11-19 13:45:00,31.77,31.77,31.73,31.74,4200.0,30.3155,30.3155,30.2773,30.2868,4200.0
2013-11-19 13:50:00,31.74,31.75,31.71,31.72,9000.0,30.2868,30.2964,30.2582,30.2677,9000.0
2013-11-19 13:55:00,31.73,31.77,31.71,31.73,16800.0,30.2773,30.3155,30.2582,30.2773,16800.0
2013-11-19 14:00:00,31.72,31.74,31.69,31.71,10400.0,30.2677,30.2868,30.2391,30.2582,10400.0
2013-11-19 14:05:00,31.71,31.71,31.67,31.67,4600.0,30.2582,30.2582,30.22,30.22,4600.0
2013-11-19 14:10:00,31.66,31.66,31.59,31.6,55400.0,30.2105,30.2105,30.1437,30.1532,55400.0
2013-11-19 14:15:00,31.6,31.6,31.55,31.57,19200.0,30.1532,30.1532,30.1055,30.1246,19200.0
2013-11-19 14:20:00,31.58,31.58,31.56,31.57,7600.0,30.1342,30.1342,30.1151,30.1246,7600.0
2013-11-19 14:25:00,31.58,31.58,31.55,31.57,14000.0,30.1342,30.1342,30.1055,30.1246,14000.0
2013-11-19 14:30:00,31.57,31.6,31.57,31.58,9200.0,30.1246,30.1532,30.1246,30.1342,9200.0
2013-11-19 14:35:00,31.59,31.63,31.59,31.63,12400.0,30.1437,30.1819,30.1437,30.1819,12400.0
2013-11-19 14:40:00,31.63,31.66,31.62,31.63,11200.0,30.1819,30.2105,30.1723,30.1819,11200.0
2013-11-19 14:45:00,31.63,31.68,31.63,31.67,13400.0,30.1819,30.2296,30.1819,30.22,13400.0
2013-11-19 14:50:00,31.66,31.68,31.66,31.68,8000.0,30.2105,30.2296,30.2105,30.2296,8000.0
2013-11-19 14:55:00,31.67,31.68,31.67,31.68,10600.0,30.22,30.2296,30.22,30.2296,10600.0
2013-11-19 15:00:00,31.68,31.73,31.66,31.71,10800.0,30.2296,30.2773,30.2105,30.2582,10800.0
2013-11-19 15:05:00,31.71,31.74,31.7,31.74,14800.0,30.2582,30.2868,30.2487,30.2868,14800.0
2013-11-19 15:10:00,31.74,31.74,31.72,31.74,9800.0,30.2868,30.2868,30.2677,30.2868,9800.0
2013-11-19 15:15:00,31.75,31.78,31.75,31.77,15000.0,30.2964,30.325,30.2964,30.3155,15000.0
2013-11-19 15:20:00,31.77,31.78,31.77,31.77,11000.0,30.3155,30.325,30.3155,30.3155,11000.0
2013-11-19 15:25:00,31.77,31.77,31.75,31.75,18000.0,30.3155,30.3155,30.2964,30.2964,18000.0
2013-11-19 15:30:00,31.77,31.77,31.72,31.72,24600.0,30.3155,30.3155,30.2677,30.2677,24600.0
2013-11-19 15:35:00,31.73,31.75,31.72,31.73,11600.0,30.2773,30.2964,30.2677,30.2773,11600.0
2013-11-19 15:40:00,31.73,31.73,31.7,31.72,22400.0,30.2773,30.2773,30.2487,30.2677,22400.0
2013-11-19 15:45:00,31.72,31.74,31.71,31.73,37400.0,30.2677,30.2868,30.2582,30.2773,37400.0
2013-11-19 15:50:00,31.73,31.75,31.71,31.72,26600.0,30.2773,30.2964,30.2582,30.2677,26600.0
2013-11-19 15:55:00,31.72,31.73,31.69,31.71,60000.0,30.2677,30.2773,30.2391,30.2582,60000.0
2013-11-20 09:30:00,31.74,31.84,31.7,31.7,16000.0,30.2868,30.3822,30.2487,30.2487,16000.0
2013-11-20 09:35:00,31.73,31.86,31.72,31.8,13400.0,30.2773,30.4013,30.2677,30.3441,13400.0
2013-11-20 09:40:00,31.79,31.86,31.77,31.84,34600.0,30.3345,30.4013,30.3155,30.3822,34600.0
2013-11-20 09:45:00,31.84,31.86,31.82,31.86,25600.0,30.3822,30.4013,30.3632,30.4013,25600.0
2013-11-20 09:50:00,31.85,31.85,31.79,31.81,14000.0,30.3918,30.3918,30.3345,30.3536,14000.0
2013-11-20 09:55:00,31.81,31.91,31.81,31.91,27400.0,30.3536,30.449,30.3536,30.449,27400.0
2013-11-20 10:00:00,31.91,31.91,31.84,31.88,41000.0,30.449,30.449,30.3822,30.4204,41000.0
2013-11-20 10:05:00,31.86,31.88,31.82,31.85,15200.0,30.4013,30.4204,30.3632,30.3918,15200.0
2013-11-20 10:10:00,31.86,31.86,31.81,31.83,15400.0,30.4013,30.4013,30.3536,30.3727,15400.0
2013-11-20 10:15:00,31.83,31.86,31.83,31.85,8600.0,30.3727,30.4013,30.3727,30.3918,8600.0
2013-11-20 10:20:00,31.86,31.91,31.86,31.88,6200.0,30.4013,30.449,30.4013,30.4204,6200.0
2013-11-20 10:25:00,31.86,31.87,31.81,31.83,15400.0,30.4013,30.4109,30.3536,30.3727,15400.0
2013-11-20 10:30:00,31.83,31.86,31.8,31.82,14600.0,30.3727,30.4013,30.3441,30.3632,14600.0
2013-11-20 10:35:00,31.81,31.85,31.79,31.83,14000.0,30.3536,30.3918,30.3345,30.3727,14000.0
2013-11-20 10:40:00,31.83,31.83,31.81,31.81,8000.0,30.3727,30.3727,30.3536,30.3536,8000.0
2013-11-20 10:45:00,31.81,31.85,31.81,31.85,8000.0,30.3536,30.3918,30.3536,30.3918,8000.0
2013-11-20 10:50:00,31.84,31.85,31.8,31.81,6800.0,30.3822,30.3918,30.3441,30.3536,6800.0
2013-11-20 10:55:00,31.85,31.85,31.83,31.84,2600.0,30.3918,30.3918,30.3727,30.3822,2600.0
2013-11-20 11:00:00,31.84,31.86,31.8,31.86,13800.0,30.3822,30.4013,30.3441,30.4013,13800.0
2013-11-20 11:05:00,31.85,31.91,31.85,31.91,10200.0,30.3918,30.449,30.3918,30.449,10200.0
2013-11-20 11:10:00,31.91,31.91,31.85,31.86,6000.0,30.449,30.449,30.3918,30.4013,6000.0
2013-11-20 11:15:00,31.85,31.86,31.85,31.85,13200.0,30.3918,30.4013,30.3918,30.3918,13200.0
2013-11-20 11:20:00,31.86,31.86,31.84,31.85,13800.0,30.4013,30.4013,30.3822,30.3918,13800.0
2013-11-20 11:25:00,31.86,31.87,31.85,31.87,16400.0,30.4013,30.4109,30.3918,30.4109,16400.0
2013-11-20 11:30:00,31.86,31.86,31.85,31.86,8600.0,30.4013,30.4013,30.3918,30.4013,8600.0
2013-11-20 11:35:00,31.86,31.86,31.82,31.82,5000.0,30.4013,30.4013,30.3632,30.3632,5000.0
2013-11-20 11:40:00,31.81,31.81,31.78,31.78,4200.0,30.3536,30.3536,30.325,30.325,4200.0
2013-11-20 11:45:00,31.78,31.78,31.76,31.78,4000.0,30.325,30.325,30.3059,30.325,4000.0
2013-11-20 11:50:00,31.79,31.81,31.77,31.79,52800.0,30.3345,30.3536,30.3155,30.3345,52800.0
2013-11-20 11:55:00,31.79,31.79,31.75,31.75,2400.0,30.3345,30.3345,30.2964,30.2964,2400.0
2013-11-20 12:00:00,31.75,31.78,31.75,31.76,7600.0,30.2964,30.325,30.2964,30.3059,7600.0
2013-11-20 12:05:00,31.76,31.77,31.76,31.76,1200.0,30.3059,30.3155,30.3059,30.3059,1200.0
2013-11-20 12:10:00,31.75,31.75,31.71,31.72,22600.0,30.2964,30.2964,30.2582,30.2677,22600.0
2013-11-20 12:15:00,31.72,31.74,31.72,31.73,5400.0,30.2677,30.2868,30.2677,30.2773,5400.0
2013-11-20 12:20:00,31.73,31.75,31.73,31.74,5400.0,30.2773,30.2964,30.2773,30.2868,5400.0
2013-11-20 12:25:00,31.74,31.74,31.71,31.72,4800.0,30.2868,30.2868,30.2582,30.2677,4800.0
2013-11-20 12:30:00,31.72,31.72,31.69,31.7,3200.0,30.2677,30.2677,30.2391,30.2487,3200.0
2013-11-20 12:35:00,31.7,31.7,31.68,31.68,3400.0,30.2487,30.2487,30.2296,30.2296,3400.0
2013-11-20 12:40:00,31.68,31.68,31.68,31.68,4400.0,30.2296,30.2296,30.2296,30.2296,4400.0
2013-11-20 12:45:00,31.68,31.69,31.68,31.68,2800.0,30.2296,30.2391,30.2296,30.2296,2800.0
2013-11-20 12:50:00,31.69,31.69,31.67,31.67,3200.0,30.2391,30.2391,30.22,30.22,3200.0
2013-11-20 12:55:00,31.67,31.67,31.65,31.66,5000.0,30.22,30.22,30.2009,30.2105,5000.0
2013-11-20 13:00:00,31.65,31.66,31.63,31.64,10000.0,30.2009,30.2105,30.1819,30.1914,10000.0
2013-11-20 13:05:00,31.64,31.64,31.63,31.63,2200.0,30.1914,30.1914,30.1819,30.1819,2200.0
2013-11-20 13:10:00,31.62,31.63,31.61,31.62,5400.0,30.1723,30.1819,30.1628,30.1723,5400.0
2013-11-20 13:15:00,31.61,31.61,31.61,31.61,4400.0,30.1628,30.1628,30.1628,30.1628,4400.0
2013-11-20 13:20:00,31.6,31.6,31.59,31.59,6200.0,30.1532,30.1532,30.1437,30.1437,6200.0
2013-11-20 13:25:00,31.59,31.59,31.57,31.57,7200.0,30.1437,30.1437,30.1246,30.1246,7200.0
2013-11-20 13:30:00,31.57,31.58,31.57,31.58,9200.0,30.1246,30.1342,30.1246,30.1342,9200.0
2013-11-20 13:35:00,31.58,31.58,31.58,31.58,200.0,30.1342,30.1342,30.1342,30.1342,200.0
2013-11-20 13:40:00,31.58,31.58,31.58,31.58,5200.0,30.1342,30.1342,30.1342,30.1342,5200.0
2013-11-20 13:45:00,31.58,31.59,31.58,31.58,8800.0,30.1342,30.1437,30.1342,30.1342,8800.0
2013-11-20 13:50:00,31.59,31.59,31.58,31.59,4400.0,30.1437,30.1437,30.1342,30.1437,4400.0
2013-11-20 13:55:00,31.59,31.6,31.59,31.59,5800.0,30.1437,30.1532,30.1437,30.1437,5800.0
2013-11-20 14:00:00,31.6,31.6,31.51,31.57,20800.0,30.1532,30.1532,30.0674,30.1246,20800.0
2013-11-20 14:05:00,31.56,31.56,31.52,31.54,6600.0,30.1151,30.1151,30.0769,30.096,6600.0
2013-11-20 14:10:00,31.55,31.55,31.49,31.5,7600.0,30.1055,30.1055,30.0483,30.0578,7600.0
2013-11-20 14:15:00,31.48,31.56,31.48,31.55,6800.0,30.0387,30.1151,30.0387,30.1055,6800.0
2013-11-20 14:20:00,31.56,31.57,31.5,31.56,12200.0,30.1151,30.1246,30.0578,30.1151,12200.0
2013-11-20 14:25:00,31.56,31.56,31.54,31.54,2600.0,30.1151,30.1151,30.096,30.096,2600.0
2013-11-20 14:30:00,31.55,31.55,31.53,31.53,5800.0,30.1055,30.1055,30.0864,30.0864,5800.0
2013-11-20 14:35:00,31.53,31.54,31.51,31.52,5400.0,30.0864,30.096,30.0674,30.0769,5400.0
2013-11-20 14:40:00,31.5,31.51,31.49,31.5,9400.0,30.0578,30.0674,30.0483,30.0578,9400.0
2013-11-20 14:45:00,31.5,31.51,31.48,31.51,7000.0,30.0578,30.0674,30.0387,30.0674,7000.0
2013-11-20 14:50:00,31.52,31.52,31.48,31.48,6000.0,30.0769,30.0769,30.0387,30.0387,6000.0
2013-11-20 14:55:00,31.47,31.48,31.46,31.46,6400.0,30.0292,30.0387,30.0196,30.0196,6400.0
2013-11-20 15:00:00,31.47,31.48,31.43,31.43,6800.0,30.0292,30.0387,29.991,29.991,6800.0
2013-11-20 15:05:00,31.43,31.43,31.38,31.38,8800.0,29.991,29.991,29.9433,29.9433,8800.0
2013-11-20 15:10:00,31.39,31.4,31.37,31.38,18000.0,29.9529,29.9624,29.9338,29.9433,18000.0
2013-11-20 15:15:00,31.38,31.39,31.38,31.39,9400.0,29.9433,29.9529,29.9433,29.9529,9400.0
2013-11-20 15:20:00,31.38,31.43,31.38,31.42,14600.0,29.9433,29.991,29.9433,29.9815,14600.0
2013-11-20 15:25:00,31.41,31.43,31.41,31.42,10400.0,29.9719,29.991,29.9719,29.9815,10400.0
2013-11-20 15:30:00,31.42,31.43,31.4,31.41,16000.0,29.9815,29.991,29.9624,29.9719,16000.0
2013-11-20 15:35:00,31.41,31.45,31.4,31.44,9400.0,29.9719,30.0101,29.9624,30.0006,9400.0
2013-11-20 15:40:00,31.44,31.48,31.44,31.44,12600.0,30.0006,30.0387,30.0006,30.0006,12600.0
2013-11-20 15:45:00,31.45,31.46,31.43,31.46,21000.0,30.0101,30.0196,29.991,30.0196,21000.0
2013-11-20 15:50:00,31.46,31.46,31.43,31.43,18000.0,30.0196,30.0196,29.991,29.991,18000.0
2013-11-20 15:55:00,31.43,31.46,31.4,31.41,140400.0,29.991,30.0196,29.9624,29.9719,140400.0
2013-11-21 09:30:00,31.52,31.53,31.45,31.45,24400.0,30.0769,30.0864,30.0101,30.0101,24400.0
2013-11-21 09:35:00,31.45,31.53,31.43,31.43,23400.0,30.0101,30.0864,29.991,29.991,23400.0
2013-11-21 09:40:00,31.47,31.57,31.47,31.51,33600.0,30.0292,30.1246,30.0292,30.0674,33600.0
2013-11-21 09:45:00,31.52,31.56,31.52,31.56,1800.0,30.0769,30.1151,30.0769,30.1151,1800.0
2013-11-21 09:50:00,31.56,31.63,31.56,31.63,6800.0,30.1151,30.1819,30.1151,30.1819,6800.0
2013-11-21 09:55:00,31.65,31.71,31.64,31.68,11200.0,30.2009,30.2582,30.1914,30.2296,11200.0
2013-11-21 10:00:00,31.68,31.69,31.59,31.65,49400.0,30.2296,30.2391,30.1437,30.2009,49400.0
2013-11-21 10:05:00,31.66,31.66,31.57,31.63,28600.0,30.2105,30.2105,30.1246,30.1819,28600.0
2013-11-21 10:10:00,31.64,31.64,31.61,31.61,7000.0,30.1914,30.1914,30.1628,30.1628,7000.0
2013-11-21 10:15:00,31.61,31.66,31.61,31.64,8200.0,30.1628,30.2105,30.1628,30.1914,8200.0
2013-11-21 10:20:00,31.66,31.7,31.64,31.65,7600.0,30.2105,30.2487,30.1914,30.2009,7600.0
2013-11-21 10:25:00,31.68,31.75,31.68,31.74,12400.0,30.2296,30.2964,30.2296,30.2868,12400.0
2013-11-21 10:30:00,31.76,31.81,31.76,31.78,6800.0,30.3059,30.3536,30.3059,30.325,6800.0
2013-11-21 10:35:00,31.79,31.79,31.77,31.77,6400.0,30.3345,30.3345,30.3155,30.3155,6400.0
2013-11-21 10:40:00,31.78,31.81,31.78,31.81,5400.0,30.325,30.3536,30.325,30.3536,5400.0
2013-11-21 10:45:00,31.83,31.85,31.82,31.84,4000.0,30.3727,30.3918,30.3632,30.3822,4000.0
2013-11-21 10:50:00,31.85,31.86,31.82,31.82,7000.0,30.3918,30.4013,30.3632,30.3632,7000.0
2013-11-21 10:55:00,31.82,31.83,31.79,31.8,9600.0,30.3632,30.3727,30.3345,30.3441,9600.0
2013-11-21 11:00:00,31.79,31.8,31.78,31.79,6000.0,30.3345,30.3441,30.325,30.3345,6000.0
2013-11-21 11:05:00,31.79,31.79,31.73,31.75,10200.0,30.3345,30.3345,30.2773,30.2964,10200.0
2013-11-21 11:10:00,31.77,31.78,31.77,31.77,4800.0,30.3155,30.325,30.3155,30.3155,4800.0
2013-11-21 11:15:00,31.77,31.78,31.76,31.76,6400.0,30.3155,30.325,30.3059,30.3059,6400.0
2013-11-21 11:20:00,31.77,31.78,31.75,31.76,7000.0,30.3155,30.325,30.2964,30.3059,7000.0
2013-11-21 11:25:00,31.75,31.76,31.75,31.75,5200.0,30.2964,30.3059,30.2964,30.2964,5200.0
2013-11-21 11:30:00,31.77,31.79,31.77,31.78,4400.0,30.3155,30.3345,30.3155,30.325,4400.0
2013-11-21 11:35:00,31.78,31.81,31.78,31.79,6800.0,30.325,30.3536,30.325,30.3345,6800.0
2013-11-21 11:40:00,31.79,31.79,31.78,31.79,2400.0,30.3345,30.3345,30.325,30.3345,2400.0
2013-11-21 11:45:00,31.79,31.83,31.79,31.82,7600.0,30.3345,30.3727,30.3345,30.3632,7600.0
2013-11-21 11:50:00,31.82,31.86,31.82,31.85,60400.0,30.3632,30.4013,30.3632,30.3918,60400.0
2013-11-21 11:55:00,31.84,31.84,31.82,31.83,4200.0,30.3822,30.3822,30.3632,30.3727,4200.0
2013-11-21 12:00:00,31.84,31.85,31.83,31.84,4600.0,30.3822,30.3918,30.3727,30.3822,4600.0
2013-11-21 12:05:00,31.84,31.84,31.83,31.84,2000.0,30.3822,30.3822,30.3727,30.3822,2000.0
2013-11-21 12:10:00,31.85,31.86,31.84,31.86,44000.0,30.3918,30.4013,30.3822,30.4013,44000.0
2013-11-21 12:15:00,31.85,31.86,31.82,31.85,8400.0,30.3918,30.4013,30.3632,30.3918,8400.0
2013-11-21 12:20:00,31.85,31.86,31.83,31.85,32800.0,30.3918,30.4013,30.3727,30.3918,32800.0
2013-11-21 12:25:00,31.85,31.86,31.85,31.85,4600.0,30.3918,30.4013,30.3918,30.3918,4600.0
2013-11-21 12:30:00,31.85,31.86,31.84,31.84,6000.0,30.3918,30.4013,30.3822,30.3822,6000.0
2013-11-21 12:35:00,31.84,31.85,31.84,31.85,3200.0,30.3822,30.3918,30.3822,30.3918,3200.0
2013-11-21 12:40:00,31.84,31.86,31.84,31.85,5800.0,30.3822,30.4013,30.3822,30.3918,5800.0
2013-11-21 12:45:00,31.85,31.86,31.83,31.83,7600.0,30.3918,30.4013,30.3727,30.3727,7600.0
2013-11-21 12:50:00,31.82,31.83,31.81,31.82,4400.0,30.3632,30.3727,30.3536,30.3632,4400.0
2013-11-21 12:55:00,31.82,31.82,31.79,31.79,4000.0,30.3632,30.3632,30.3345,30.3345,4000.0
2013-11-21 13:00:00,31.8,31.82,31.8,31.8,4800.0,30.3441,30.3632,30.3441,30.3441,4800.0
2013-11-21 13:05:00,31.8,31.8,31.79,31.79,3600.0,30.3441,30.3441,30.3345,30.3345,3600.0
2013-11-21 13:10:00,31.79,31.79,31.78,31.78,3000.0,30.3345,30.3345,30.325,30.325,3000.0
2013-11-21 13:15:00,31.78,31.79,31.77,31.79,3800.0,30.325,30.3345,30.3155,30.3345,3800.0
2013-11-21 13:20:00,31.81,31.81,31.79,31.79,5600.0,30.3536,30.3536,30.3345,30.3345,5600.0
2013-11-21 13:25:00,31.79,31.8,31.78,31.78,2800.0,30.3345,30.3441,30.325,30.325,2800.0
2013-11-21 13:30:00,31.77,31.81,31.77,31.81,6200.0,30.3155,30.3536,30.3155,30.3536,6200.0
2013-11-21 13:35:00,31.8,31.81,31.8,31.81,2200.0,30.3441,30.3536,30.3441,30.3536,2200.0
2013-11-21 13:40:00,31.82,31.83,31.82,31.83,4400.0,30.3632,30.3727,30.3632,30.3727,4400.0
2013-11-21 13:45:00,31.83,31.85,31.83,31.85,4400.0,30.3727,30.3918,30.3727,30.3918,4400.0
2013-11-21 13:50:00,31.85,31.86,31.85,31.85,4000.0,30.3918,30.4013,30.3918,30.3918,4000.0
2013-11-21 13:55:00,31.85,31.85,31.83,31.84,4400.0,30.3918,30.3918,30.3727,30.3822,4400.0
2013-11-21 14:00:00,31.85,31.86,31.84,31.84,5200.0,30.3918,30.4013,30.3822,30.3822,5200.0
2013-11-21 14:05:00,31.85,31.85,31.83,31.84,6400.0,30.3918,30.3918,30.3727,30.3822,6400.0
2013-11-21 14:10:00,31.84,31.84,31.82,31.82,1800.0,30.3822,30.3822,30.3632,30.3632,1800.0
2013-11-21 14:15:00,31.82,31.83,31.81,31.81,10400.0,30.3632,30.3727,30.3536,30.3536,10400.0
2013-11-21 14:20:00,31.82,31.82,31.79,31.79,10000.0,30.3632,30.3632,30.3345,30.3345,10000.0
2013-11-21 14:25:00,31.78,31.79,31.78,31.79,4600.0,30.325,30.3345,30.325,30.3345,4600.0
2013-11-21 14:30:00,31.78,31.78,31.76,31.78,9200.0,30.325,30.325,30.3059,30.325,9200.0
2013-11-21 14:35:00,31.77,31.77,31.75,31.76,6200.0,30.3155,30.3155,30.2964,30.3059,6200.0
2013-11-21 14:40:00,31.76,31.8,31.76,31.79,3400.0,30.3059,30.3441,30.3059,30.3345,3400.0
2013-11-21 14:45:00,31.79,31.79,31.78,31.79,5800.0,30.3345,30.3345,30.325,30.3345,5800.0
2013-11-21 14:50:00,31.79,31.8,31.79,31.79,3800.0,30.3345,30.3441,30.3345,30.3345,3800.0
2013-11-21 14:55:00,31.79,31.81,31.77,31.77,12200.0,30.3345,30.3536,30.3155,30.3155,12200.0
2013-11-21 15:00:00,31.78,31.78,31.75,31.75,14200.0,30.325,30.325,30.2964,30.2964,14200.0
2013-11-21 15:05:00,31.75,31.78,31.75,31.78,13000.0,30.2964,30.325,30.2964,30.325,13000.0
2013-11-21 15:10:00,31.78,31.78,31.76,31.77,6200.0,30.325,30.325,30.3059,30.3155,6200.0
2013-11-21 15:15:00,31.77,31.77,31.74,31.75,18400.0,30.3155,30.3155,30.2868,30.2964,18400.0
2013-11-21 15:20:00,31.75,31.77,31.75,31.76,10400.0,30.2964,30.3155,30.2964,30.3059,10400.0
2013-11-21 15:25:00,31.76,31.76,31.74,31.75,16600.0,30.3059,30.3059,30.2868,30.2964,16600.0
2013-11-21 15:30:00,31.75,31.76,31.75,31.75,12800.0,30.2964,30.3059,30.2964,30.2964,12800.0
2013-11-21 15:35:00,31.76,31.77,31.76,31.76,11000.0,30.3059,30.3155,30.3059,30.3059,11000.0
2013-11-21 15:40:00,31.77,31.77,31.75,31.76,12200.0,30.3155,30.3155,30.2964,30.3059,12200.0
2013-11-21 15:45:00,31.75,31.75,31.71,31.71,21000.0,30.2964,30.2964,30.2582,30.2582,21000.0
2013-11-21 15:50:00,31.72,31.75,31.71,31.72,24200.0,30.2677,30.2964,30.2582,30.2677,24200.0
2013-11-21 15:55:00,31.72,31.76,31.72,31.75,39800.0,30.2677,30.3059,30.2677,30.2964,39800.0
2013-11-22 09:30:00,31.83,31.83,31.82,31.82,5200.0,30.3727,30.3727,30.3632,30.3632,5200.0
2013-11-22 09:35:00,31.79,31.9,31.77,31.77,7400.0,30.3345,30.4395,30.3155,30.3155,7400.0
2013-11-22 09:40:00,31.77,31.78,31.68,31.68,8000.0,30.3155,30.325,30.2296,30.2296,8000.0
2013-11-22 09:45:00,31.68,31.73,31.63,31.63,21800.0,30.2296,30.2773,30.1819,30.1819,21800.0
2013-11-22 09:50:00,31.61,31.7,31.58,31.64,18600.0,30.1628,30.2487,30.1342,30.1914,18600.0
2013-11-22 09:55:00,31.68,31.68,31.66,31.66,5000.0,30.2296,30.2296,30.2105,30.2105,5000.0
2013-11-22 10:00:00,31.65,31.65,31.59,31.6,5800.0,30.2009,30.2009,30.1437,30.1532,5800.0
2013-11-22 10:05:00,31.59,31.62,31.59,31.61,1600.0,30.1437,30.1723,30.1437,30.1628,1600.0
2013-11-22 10:10:00,31.63,31.67,31.61,31.65,10000.0,30.1819,30.22,30.1628,30.2009,10000.0
2013-11-22 10:15:00,31.64,31.65,31.61,31.64,4400.0,30.1914,30.2009,30.1628,30.1914,4400.0
2013-11-22 10:20:00,31.65,31.66,31.58,31.58,35200.0,30.2009,30.2105,30.1342,30.1342,35200.0
2013-11-22 10:25:00,31.59,31.59,31.56,31.57,13000.0,30.1437,30.1437,30.1151,30.1246,13000.0
2013-11-22 10:30:00,31.57,31.61,31.53,31.61,9600.0,30.1246,30.1628,30.0864,30.1628,9600.0
2013-11-22 10:35:00,31.62,31.65,31.57,31.57,10000.0,30.1723,30.2009,30.1246,30.1246,10000.0
2013-11-22 10:40:00,31.57,31.57,31.53,31.55,11600.0,30.1246,30.1246,30.0864,30.1055,11600.0
2013-11-22 10:45:00,31.55,31.56,31.55,31.56,3000.0,30.1055,30.1151,30.1055,30.1151,3000.0
2013-11-22 10:50:00,31.58,31.58,31.52,31.55,5600.0,30.1342,30.1342,30.0769,30.1055,5600.0
2013-11-22 10:55:00,31.57,31.57,31.56,31.56,4000.0,30.1246,30.1246,30.1151,30.1151,4000.0
2013-11-22 11:00:00,31.55,31.58,31.54,31.56,4400.0,30.1055,30.1342,30.096,30.1151,4400.0
2013-11-22 11:05:00,31.56,31.57,31.55,31.55,2200.0,30.1151,30.1246,30.1055,30.1055,2200.0
2013-11-22 11:10:00,31.55,31.55,31.52,31.52,5600.0,30.1055,30.1055,30.0769,30.0769,5600.0
2013-11-22 11:15:00,31.51,31.54,31.5,31.53,3200.0,30.0674,30.096,30.0578,30.0864,3200.0
2013-11-22 11:20:00,31.53,31.55,31.53,31.55,2200.0,30.0864,30.1055,30.0864,30.1055,2200.0
2013-11-22 11:25:00,31.57,31.58,31.56,31.58,3800.0,30.1246,30.1342,30.1151,30.1342,3800.0
2013-11-22 11:30:00,31.6,31.6,31.58,31.58,5800.0,30.1532,30.1532,30.1342,30.1342,5800.0
2013-11-22 11:35:00,31.58,31.58,31.56,31.56,4200.0,30.1342,30.1342,30.1151,30.1151,4200.0
2013-11-22 11:40:00,31.56,31.6,31.56,31.6,5000.0,30.1151,30.1532,30.1151,30.1532,5000.0
2013-11-22 11:45:00,31.59,31.59,31.57,31.57,3200.0,30.1437,30.1437,30.1246,30.1246,3200.0
2013-11-22 11:50:00,31.57,31.6,31.57,31.59,4200.0,30.1246,30.1532,30.1246,30.1437,4200.0
2013-11-22 11:55:00,31.59,31.63,31.59,31.61,6200.0,30.1437,30.1819,30.1437,30.1628,6200.0
2013-11-22 12:00:00,31.61,31.61,31.58,31.59,5200.0,30.1628,30.1628,30.1342,30.1437,5200.0
2013-11-22 12:05:00,31.58,31.58,31.57,31.57,1200.0,30.1342,30.1342,30.1246,30.1246,1200.0
2013-11-22 12:10:00,31.58,31.6,31.55,31.56,9400.0,30.1342,30.1532,30.1055,30.1151,9400.0
2013-11-22 12:15:00,31.56,31.56,31.52,31.54,6400.0,30.1151,30.1151,30.0769,30.096,6400.0
2013-11-22 12:20:00,31.53,31.55,31.51,31.53,6200.0,30.0864,30.1055,30.0674,30.0864,6200.0
2013-11-22 12:25:00,31.55,31.55,31.53,31.53,5800.0,30.1055,30.1055,30.0864,30.0864,5800.0
2013-11-22 12:30:00,31.53,31.53,31.51,31.52,5000.0,30.0864,30.0864,30.0674,30.0769,5000.0
2013-11-22 12:35:00,31.5,31.5,31.48,31.49,12600.0,30.0578,30.0578,30.0387,30.0483,12600.0
2013-11-22 12:40:00,31.49,31.49,31.48,31.49,5400.0,30.0483,30.0483,30.0387,30.0483,5400.0
2013-11-22 12:45:00,31.5,31.53,31.5,31.53,3400.0,30.0578,30.0864,30.0578,30.0864,3400.0
2013-11-22 12:50:00,31.53,31.54,31.51,31.52,8600.0,30.0864,30.096,30.0674,30.0769,8600.0
2013-11-22 12:55:00,31.51,31.53,31.51,31.53,4000.0,30.0674,30.0864,30.0674,30.0864,4000.0
2013-11-22 13:00:00,31.54,31.56,31.54,31.56,5200.0,30.096,30.1151,30.096,30.1151,5200.0
2013-11-22 13:05:00,31.56,31.57,31.55,31.55,9200.0,30.1151,30.1246,30.1055,30.1055,9200.0
2013-11-22 13:10:00,31.55,31.56,31.55,31.55,4200.0,30.1055,30.1151,30.1055,30.1055,4200.0
2013-11-22 13:15:00,31.55,31.56,31.55,31.56,1800.0,30.1055,30.1151,30.1055,30.1151,1800.0
2013-11-22 13:20:00,31.55,31.56,31.53,31.53,13600.0,30.1055,30.1151,30.0864,30.0864,13600.0
2013-11-22 13:25:00,31.53,31.54,31.5,31.5,21000.0,30.0864,30.096,30.0578,30.0578,21000.0
2013-11-22 13:30:00,31.51,31.55,31.51,31.55,7000.0,30.0674,30.1055,30.0674,30.1055,7000.0
2013-11-22 13:35:00,31.55,31.55,31.54,31.55,2400.0,30.1055,30.1055,30.096,30.1055,2400.0
2013-11-22 13:40:00,31.55,31.55,31.53,31.55,6200.0,30.1055,30.1055,30.0864,30.1055,6200.0
2013-11-22 13:45:00,31.55,31.56,31.55,31.56,6200.0,30.1055,30.1151,30.1055,30.1151,6200.0
2013-11-22 13:50:00,31.56,31.57,31.55,31.57,7600.0,30.1151,30.1246,30.1055,30.1246,7600.0
2013-11-22 13:55:00,31.57,31.57,31.53,31.53,7800.0,30.1246,30.1246,30.0864,30.0864,7800.0
2013-11-22 14:00:00,31.53,31.53,31.52,31.53,7800.0,30.0864,30.0864,30.0769,30.0864,7800.0
2013-11-22 14:05:00,31.52,31.53,31.5,31.5,14400.0,30.0769,30.0864,30.0578,30.0578,14400.0
2013-11-22 14:10:00,31.52,31.52,31.5,31.5,4800.0,30.0769,30.0769,30.0578,30.0578,4800.0
2013-11-22 14:15:00,31.5,31.52,31.49,31.5,14600.0,30.0578,30.0769,30.0483,30.0578,14600.0
2013-11-22 14:20:00,31.5,31.52,31.5,31.5,7800.0,30.0578,30.0769,30.0578,30.0578,7800.0
2013-11-22 14:25:00,31.5,31.53,31.5,31.52,9200.0,30.0578,30.0864,30.0578,30.0769,9200.0
2013-11-22 14:30:00,31.52,31.53,31.5,31.5,14000.0,30.0769,30.0864,30.0578,30.0578,14000.0
2013-11-22 14:35:00,31.5,31.52,31.5,31.5,11000.0,30.0578,30.0769,30.0578,30.0578,11000.0
2013-11-22 14:40:00,31.5,31.52,31.5,31.5,14800.0,30.0578,30.0769,30.0578,30.0578,14800.0
2013-11-22 14:45:00,31.5,31.5,31.5,31.5,8600.0,30.0578,30.0578,30.0578,30.0578,8600.0
2013-11-22 14:50:00,31.5,31.53,31.5,31.52,6800.0,30.0578,30.0864,30.0578,30.0769,6800.0
2013-11-22 14:55:00,31.52,31.54,31.5,31.52,18000.0,30.0769,30.096,30.0578,30.0769,18000.0
2013-11-22 15:00:00,31.51,31.52,31.5,31.5,9600.0,30.0674,30.0769,30.0578,30.0578,9600.0
2013-11-22 15:05:00,31.51,31.52,31.5,31.51,8600.0,30.0674,30.0769,30.0578,30.0674,8600.0
2013-11-22 15:10:00,31.51,31.52,31.5,31.5,19200.0,30.0674,30.0769,30.0578,30.0578,19200.0
2013-11-22 15:15:00,31.5,31.52,31.5,31.51,13600.0,30.0578,30.0769,30.0578,30.0674,13600.0
2013-11-22 15:20:00,31.51,31.51,31.49,31.5,17400.0,30.0674,30.0674,30.0483,30.0578,17400.0
2013-11-22 15:25:00,31.5,31.5,31.49,31.5,18200.0,30.0578,30.0578,30.0483,30.0578,18200.0
2013-11-22 15:30:00,31.5,31.51,31.49,31.5,22000.0,30.0578,30.0674,30.0483,30.0578,22000.0
2013-11-22 15:35:00,31.5,31.52,31.5,31.5,16800.0,30.0578,30.0769,30.0578,30.0578,16800.0
2013-11-22 15:40:00,31.51,31.53,31.5,31.5,27000.0,30.0674,30.0864,30.0578,30.0578,27000.0
2013-11-22 15:45:00,31.5,31.52,31.5,31.51,32200.0,30.0578,30.0769,30.0578,30.0674,32200.0
2013-11-22 15:50:00,31.52,31.56,31.52,31.56,68200.0,30.0769,30.1151,30.0769,30.1151,68200.0
2013-11-22 15:55:00,31.56,31.57,31.5,31.5,103600.0,30.1151,30.1246,30.0578,30.0578,103600.0
2013-11-25 09:30:00,31.63,31.74,31.49,31.7,19400.0,30.1819,30.2868,30.0483,30.2487,19400.0
2013-11-25 09:35:00,31.7,31.7,31.61,31.63,8800.0,30.2487,30.2487,30.1628,30.1819,8800.0
2013-11-25 09:40:00,31.64,31.66,31.62,31.62,4200.0,30.1914,30.2105,30.1723,30.1723,4200.0
2013-11-25 09:45:00,31.65,31.65,31.59,31.59,4400.0,30.2009,30.2009,30.1437,30.1437,4400.0
2013-11-25 09:50:00,31.6,31.64,31.59,31.63,9800.0,30.1532,30.1914,30.1437,30.1819,9800.0
2013-11-25 09:55:00,31.63,31.67,31.61,31.65,154800.0,30.1819,30.22,30.1628,30.2009,154800.0
2013-11-25 10:00:00,31.65,31.65,31.59,31.59,7200.0,30.2009,30.2009,30.1437,30.1437,7200.0
2013-11-25 10:05:00,31.59,31.63,31.57,31.6,16200.0,30.1437,30.1819,30.1246,30.1532,16200.0
2013-11-25 10:10:00,31.6,31.62,31.59,31.59,11400.0,30.1532,30.1723,30.1437,30.1437,11400.0
2013-11-25 10:15:00,31.62,31.62,31.59,31.62,3200.0,30.1723,30.1723,30.1437,30.1723,3200.0
2013-11-25 10:20:00,31.64,31.65,31.58,31.61,10400.0,30.1914,30.2009,30.1342,30.1628,10400.0
2013-11-25 10:25:00,31.58,31.64,31.56,31.62,121200.0,30.1342,30.1914,30.1151,30.1723,121200.0
2013-11-25 10:30:00,31.61,31.67,31.61,31.61,13000.0,30.1628,30.22,30.1628,30.1628,13000.0
2013-11-25 10:35:00,31.61,31.65,31.6,31.62,9600.0,30.1628,30.2009,30.1532,30.1723,9600.0
2013-11-25 10:40:00,31.64,31.7,31.63,31.68,5200.0,30.1914,30.2487,30.1819,30.2296,5200.0
2013-11-25 10:45:00,31.68,31.75,31.68,31.75,14800.0,30.2296,30.2964,30.2296,30.2964,14800.0
2013-11-25 10:50:00,31.75,31.8,31.75,31.8,12600.0,30.2964,30.3441,30.2964,30.3441,12600.0
2013-11-25 10:55:00,31.81,31.85,31.81,31.85,12200.0,30.3536,30.3918,30.3536,30.3918,12200.0
2013-11-25 11:00:00,31.85,31.85,31.83,31.84,12800.0,30.3918,30.3918,30.3727,30.3822,12800.0
2013-11-25 11:05:00,31.85,31.86,31.83,31.84,10800.0,30.3918,30.4013,30.3727,30.3822,10800.0
2013-11-25 11:10:00,31.85,31.86,31.83,31.84,11400.0,30.3918,30.4013,30.3727,30.3822,11400.0
2013-11-25 11:15:00,31.84,31.86,31.84,31.85,18000.0,30.3822,30.4013,30.3822,30.3918,18000.0
2013-11-25 11:20:00,31.85,31.85,31.83,31.84,8200.0,30.3918,30.3918,30.3727,30.3822,8200.0
2013-11-25 11:25:00,31.85,31.85,31.81,31.81,12000.0,30.3918,30.3918,30.3536,30.3536,12000.0
2013-11-25 11:30:00,31.82,31.84,31.8,31.8,14600.0,30.3632,30.3822,30.3441,30.3441,14600.0
2013-11-25 11:35:00,31.79,31.85,31.79,31.83,48800.0,30.3345,30.3918,30.3345,30.3727,48800.0
2013-11-25 11:40:00,31.84,31.86,31.81,31.82,11400.0,30.3822,30.4013,30.3536,30.3632,11400.0
2013-11-25 11:45:00,31.83,31.86,31.83,31.86,11000.0,30.3727,30.4013,30.3727,30.4013,11000.0
2013-11-25 11:50:00,31.86,31.86,31.85,31.86,5200.0,30.4013,30.4013,30.3918,30.4013,5200.0
2013-11-25 11:55:00,31.85,31.86,31.84,31.85,13600.0,30.3918,30.4013,30.3822,30.3918,13600.0
2013-11-25 12:00:00,31.85,31.88,31.85,31.88,12200.0,30.3918,30.4204,30.3918,30.4204,12200.0
2013-11-25 12:05:00,31.87,31.87,31.85,31.85,14400.0,30.4109,30.4109,30.3918,30.3918,14400.0
2013-11-25 12:10:00,31.85,31.86,31.85,31.85,19200.0,30.3918,30.4013,30.3918,30.3918,19200.0
2013-11-25 12:15:00,31.85,31.88,31.85,31.88,10400.0,30.3918,30.4204,30.3918,30.4204,10400.0
2013-11-25 12:20:00,31.88,31.88,31.84,31.85,29800.0,30.4204,30.4204,30.3822,30.3918,29800.0
2013-11-25 12:25:00,31.85,31.86,31.84,31.85,9600.0,30.3918,30.4013,30.3822,30.3918,9600.0
2013-11-25 12:30:00,31.85,31.86,31.85,31.86,6000.0,30.3918,30.4013,30.3918,30.4013,6000.0
2013-11-25 12:35:00,31.85,31.86,31.85,31.85,49600.0,30.3918,30.4013,30.3918,30.3918,49600.0
2013-11-25 12:40:00,31.85,31.86,31.85,31.85,10200.0,30.3918,30.4013,30.3918,30.3918,10200.0
2013-11-25 12:45:00,31.85,31.86,31.85,31.86,8600.0,30.3918,30.4013,30.3918,30.4013,8600.0
2013-11-25 12:50:00,31.86,31.88,31.85,31.85,10600.0,30.4013,30.4204,30.3918,30.3918,10600.0
2013-11-25 12:55:00,31.85,31.86,31.85,31.86,6000.0,30.3918,30.4013,30.3918,30.4013,6000.0
2013-11-25 13:00:00,31.86,31.86,31.86,31.86,9200.0,30.4013,30.4013,30.4013,30.4013,9200.0
2013-11-25 13:05:00,31.86,31.86,31.85,31.86,12400.0,30.4013,30.4013,30.3918,30.4013,12400.0
2013-11-25 13:10:00,31.85,31.86,31.85,31.85,25000.0,30.3918,30.4013,30.3918,30.3918,25000.0
2013-11-25 13:15:00,31.86,31.86,31.85,31.86,11200.0,30.4013,30.4013,30.3918,30.4013,11200.0
2013-11-25 13:20:00,31.85,31.86,31.85,31.85,13800.0,30.3918,30.4013,30.3918,30.3918,13800.0
2013-11-25 13:25:00,31.85,31.86,31.84,31.84,12800.0,30.3918,30.4013,30.3822,30.3822,12800.0
2013-11-25 13:30:00,31.85,31.86,31.84,31.85,5800.0,30.3918,30.4013,30.3822,30.3918,5800.0
2013-11-25 13:35:00,31.85,31.86,31.83,31.83,18800.0,30.3918,30.4013,30.3727,30.3727,18800.0
2013-11-25 13:40:00,31.83,31.84,31.83,31.83,9200.0,30.3727,30.3822,30.3727,30.3727,9200.0
2013-11-25 13:45:00,31.84,31.84,31.83,31.83,12800.0,30.3822,30.3822,30.3727,30.3727,12800.0
2013-11-25 13:50:00,31.83,31.83,31.82,31.82,11600.0,30.3727,30.3727,30.3632,30.3632,11600.0
2013-11-25 13:55:00,31.82,31.82,31.77,31.77,24600.0,30.3632,30.3632,30.3155,30.3155,24600.0
2013-11-25 14:00:00,31.77,31.78,31.77,31.78,18200.0,30.3155,30.325,30.3155,30.325,18200.0
2013-11-25 14:05:00,31.79,31.79,31.78,31.79,3200.0,30.3345,30.3345,30.325,30.3345,3200.0
2013-11-25 14:10:00,31.8,31.84,31.8,31.84,33000.0,30.3441,30.3822,30.3441,30.3822,33000.0
2013-11-25 14:15:00,31.84,31.85,31.83,31.85,6400.0,30.3822,30.3918,30.3727,30.3918,6400.0
2013-11-25 14:20:00,31.84,31.85,31.84,31.85,19400.0,30.3822,30.3918,30.3822,30.3918,19400.0
2013-11-25 14:25:00,31.84,31.86,31.84,31.86,16400.0,30.3822,30.4013,30.3822,30.4013,16400.0
2013-11-25 14:30:00,31.86,31.86,31.84,31.84,17400.0,30.4013,30.4013,30.3822,30.3822,17400.0
2013-11-25 14:35:00,31.84,31.85,31.84,31.85,12000.0,30.3822,30.3918,30.3822,30.3918,12000.0
2013-11-25 14:40:00,31.85,31.85,31.84,31.84,8800.0,30.3918,30.3918,30.3822,30.3822,8800.0
2013-11-25 14:45:00,31.85,31.85,31.84,31.84,13600.0,30.3918,30.3918,30.3822,30.3822,13600.0
2013-11-25 14:50:00,31.84,31.85,31.83,31.83,18200.0,30.3822,30.3918,30.3727,30.3727,18200.0
2013-11-25 14:55:00,31.84,31.85,31.83,31.85,11800.0,30.3822,30.3918,30.3727,30.3918,11800.0
2013-11-25 15:00:00,31.84,31.84,31.84,31.84,11000.0,30.3822,30.3822,30.3822,30.3822,11000.0
2013-11-25 15:05:00,31.85,31.85,31.82,31.82,28200.0,30.3918,30.3918,30.3632,30.3632,28200.0
2013-11-25 15:10:00,31.83,31.83,31.82,31.83,9800.0,30.3727,30.3727,30.3632,30.3727,9800.0
2013-11-25 15:15:00,31.83,31.84,31.81,31.82,19200.0,30.3727,30.3822,30.3536,30.3632,19200.0
2013-11-25 15:20:00,31.83,31.83,31.75,31.75,32200.0,30.3727,30.3727,30.2964,30.2964,32200.0
2013-11-25 15:25:00,31.76,31.76,31.75,31.76,18400.0,30.3059,30.3059,30.2964,30.3059,18400.0
2013-11-25 15:30:00,31.77,31.77,31.75,31.75,17200.0,30.3155,30.3155,30.2964,30.2964,17200.0
2013-11-25 15:35:00,31.76,31.76,31.73,31.74,19400.0,30.3059,30.3059,30.2773,30.2868,19400.0
2013-11-25 15:40:00,31.73,31.74,31.72,31.73,38200.0,30.2773,30.2868,30.2677,30.2773,38200.0
2013-11-25 15:45:00,31.74,31.74,31.73,31.73,38200.0,30.2868,30.2868,30.2773,30.2773,38200.0
2013-11-25 15:50:00,31.73,31.75,31.72,31.75,42600.0,30.2773,30.2964,30.2677,30.2964,42600.0
2013-11-25 15:55:00,31.75,31.79,31.75,31.79,58000.0,30.2964,30.3345,30.2964,30.3345,58000.0
2013-11-26 09:30:00,31.9,31.92,31.81,31.84,26000.0,30.4395,30.4586,30.3536,30.3822,26000.0
2013-11-26 09:35:00,31.85,31.9,31.85,31.9,10200.0,30.3918,30.4395,30.3918,30.4395,10200.0
2013-11-26 09:40:00,31.87,31.93,31.81,31.86,36000.0,30.4109,30.4681,30.3536,30.4013,36000.0
2013-11-26 09:45:00,31.85,31.9,31.82,31.88,30600.0,30.3918,30.4395,30.3632,30.4204,30600.0
2013-11-26 09:50:00,31.88,31.92,31.85,31.85,25800.0,30.4204,30.4586,30.3918,30.3918,25800.0
2013-11-26 09:55:00,31.88,31.92,31.86,31.9,9200.0,30.4204,30.4586,30.4013,30.4395,9200.0
2013-11-26 10:00:00,31.91,31.93,31.89,31.89,14000.0,30.449,30.4681,30.43,30.43,14000.0
2013-11-26 10:05:00,31.9,31.92,31.89,31.91,9400.0,30.4395,30.4586,30.43,30.449,9400.0
2013-11-26 10:10:00,31.91,31.95,31.91,31.92,4600.0,30.449,30.4872,30.449,30.4586,4600.0
2013-11-26 10:15:00,31.92,31.93,31.88,31.89,6800.0,30.4586,30.4681,30.4204,30.43,6800.0
2013-11-26 10:20:00,31.9,31.9,31.86,31.86,33800.0,30.4395,30.4395,30.4013,30.4013,33800.0
2013-11-26 10:25:00,31.86,31.89,31.86,31.89,7000.0,30.4013,30.43,30.4013,30.43,7000.0
2013-11-26 10:30:00,31.89,31.9,31.86,31.86,11400.0,30.43,30.4395,30.4013,30.4013,11400.0
2013-11-26 10:35:00,31.83,31.85,31.83,31.85,1000.0,30.3727,30.3918,30.3727,30.3918,1000.0
2013-11-26 10:40:00,31.83,31.83,31.8,31.82,11800.0,30.3727,30.3727,30.3441,30.3632,11800.0
2013-11-26 10:45:00,31.81,31.87,31.81,31.87,12000.0,30.3536,30.4109,30.3536,30.4109,12000.0
2013-11-26 10:50:00,31.87,31.87,31.83,31.83,7800.0,30.4109,30.4109,30.3727,30.3727,7800.0
2013-11-26 10:55:00,31.82,31.83,31.81,31.82,4200.0,30.3632,30.3727,30.3536,30.3632,4200.0
2013-11-26 11:00:00,31.82,31.84,31.81,31.83,3200.0,30.3632,30.3822,30.3536,30.3727,3200.0
2013-11-26 11:05:00,31.83,31.83,31.81,31.82,5200.0,30.3727,30.3727,30.3536,30.3632,5200.0
2013-11-26 11:10:00,31.82,31.82,31.81,31.81,3200.0,30.3632,30.3632,30.3536,30.3536,3200.0
2013-11-26 11:15:00,31.8,31.84,31.8,31.83,7200.0,30.3441,30.3822,30.3441,30.3727,7200.0
2013-11-26 11:20:00,31.83,31.86,31.83,31.85,19400.0,30.3727,30.4013,30.3727,30.3918,19400.0
2013-11-26 11:25:00,31.85,31.88,31.83,31.83,11200.0,30.3918,30.4204,30.3727,30.3727,11200.0
2013-11-26 11:30:00,31.83,31.84,31.83,31.84,7400.0,30.3727,30.3822,30.3727,30.3822,7400.0
2013-11-26 11:35:00,31.84,31.85,31.83,31.85,3800.0,30.3822,30.3918,30.3727,30.3918,3800.0
2013-11-26 11:40:00,31.85,31.86,31.84,31.85,17400.0,30.3918,30.4013,30.3822,30.3918,17400.0
2013-11-26 11:45:00,31.85,31.85,31.83,31.84,3400.0,30.3918,30.3918,30.3727,30.3822,3400.0
2013-11-26 11:50:00,31.84,31.84,31.84,31.84,2200.0,30.3822,30.3822,30.3822,30.3822,2200.0
2013-11-26 11:55:00,31.83,31.84,31.81,31.82,7800.0,30.3727,30.3822,30.3536,30.3632,7800.0
2013-11-26 12:00:00,31.82,31.87,31.81,31.86,15800.0,30.3632,30.4109,30.3536,30.4013,15800.0
2013-11-26 12:05:00,31.86,31.86,31.84,31.84,9000.0,30.4013,30.4013,30.3822,30.3822,9000.0
2013-11-26 12:10:00,31.84,31.84,31.83,31.84,6000.0,30.3822,30.3822,30.3727,30.3822,6000.0
2013-11-26 12:15:00,31.84,31.84,31.82,31.82,6200.0,30.3822,30.3822,30.3632,30.3632,6200.0
2013-11-26 12:20:00,31.82,31.82,31.81,31.82,6600.0,30.3632,30.3632,30.3536,30.3632,6600.0
2013-11-26 12:25:00,31.81,31.81,31.81,31.81,600.0,30.3536,30.3536,30.3536,30.3536,600.0
2013-11-26 12:30:00,31.81,31.82,31.81,31.81,1600.0,30.3536,30.3632,30.3536,30.3536,1600.0
2013-11-26 12:35:00,31.81,31.82,31.81,31.82,2000.0,30.3536,30.3632,30.3536,30.3632,2000.0
2013-11-26 12:40:00,31.84,31.84,31.83,31.84,2400.0,30.3822,30.3822,30.3727,30.3822,2400.0
2013-11-26 12:45:00,31.84,31.85,31.84,31.85,2600.0,30.3822,30.3918,30.3822,30.3918,2600.0
2013-11-26 12:50:00,31.85,31.86,31.85,31.85,3200.0,30.3918,30.4013,30.3918,30.3918,3200.0
2013-11-26 12:55:00,31.85,31.85,31.83,31.84,10400.0,30.3918,30.3918,30.3727,30.3822,10400.0
2013-11-26 13:00:00,31.85,31.86,31.84,31.85,14800.0,30.3918,30.4013,30.3822,30.3918,14800.0
2013-11-26 13:05:00,31.84,31.85,31.84,31.85,1400.0,30.3822,30.3918,30.3822,30.3918,1400.0
2013-11-26 13:10:00,31.85,31.86,31.85,31.85,5400.0,30.3918,30.4013,30.3918,30.3918,5400.0
2013-11-26 13:15:00,31.85,31.85,31.84,31.84,1600.0,30.3918,30.3918,30.3822,30.3822,1600.0
2013-11-26 13:20:00,31.83,31.83,31.83,31.83,6400.0,30.3727,30.3727,30.3727,30.3727,6400.0
2013-11-26 13:25:00,31.83,31.84,31.83,31.84,3600.0,30.3727,30.3822,30.3727,30.3822,3600.0
2013-11-26 13:30:00,31.84,31.86,31.84,31.86,8600.0,30.3822,30.4013,30.3822,30.4013,8600.0
2013-11-26 13:35:00,31.86,31.86,31.85,31.85,2600.0,30.4013,30.4013,30.3918,30.3918,2600.0
2013-11-26 13:40:00,31.85,31.88,31.85,31.88,8000.0,30.3918,30.4204,30.3918,30.4204,8000.0
2013-11-26 13:45:00,31.89,31.9,31.89,31.89,10800.0,30.43,30.4395,30.43,30.43,10800.0
2013-11-26 13:50:00,31.89,31.9,31.89,31.89,9400.0,30.43,30.4395,30.43,30.43,9400.0
2013-11-26 13:55:00,31.9,31.9,31.86,31.88,13600.0,30.4395,30.4395,30.4013,30.4204,13600.0
2013-11-26 14:00:00,31.89,31.89,31.88,31.89,7400.0,30.43,30.43,30.4204,30.43,7400.0
2013-11-26 14:05:00,31.88,31.88,31.86,31.88,2600.0,30.4204,30.4204,30.4013,30.4204,2600.0
2013-11-26 14:10:00,31.88,31.88,31.86,31.86,3400.0,30.4204,30.4204,30.4013,30.4013,3400.0
2013-11-26 14:15:00,31.86,31.88,31.86,31.88,6600.0,30.4013,30.4204,30.4013,30.4204,6600.0
2013-11-26 14:20:00,31.88,31.88,31.87,31.88,5400.0,30.4204,30.4204,30.4109,30.4204,5400.0
2013-11-26 14:25:00,31.87,31.88,31.86,31.86,8400.0,30.4109,30.4204,30.4013,30.4013,8400.0
2013-11-26 14:30:00,31.86,31.87,31.83,31.84,31000.0,30.4013,30.4109,30.3727,30.3822,31000.0
2013-11-26 14:35:00,31.84,31.85,31.81,31.82,15400.0,30.3822,30.3918,30.3536,30.3632,15400.0
2013-11-26 14:40:00,31.81,31.81,31.8,31.81,14800.0,30.3536,30.3536,30.3441,30.3536,14800.0
2013-11-26 14:45:00,31.81,31.84,31.8,31.84,48200.0,30.3536,30.3822,30.3441,30.3822,48200.0
2013-11-26 14:50:00,31.83,31.84,31.8,31.81,49800.0,30.3727,30.3822,30.3441,30.3536,49800.0
2013-11-26 14:55:00,31.81,31.81,31.8,31.8,7200.0,30.3536,30.3536,30.3441,30.3441,7200.0
2013-11-26 15:00:00,31.8,31.81,31.78,31.79,14600.0,30.3441,30.3536,30.325,30.3345,14600.0
2013-11-26 15:05:00,31.8,31.81,31.8,31.81,7400.0,30.3441,30.3536,30.3441,30.3536,7400.0
2013-11-26 15:10:00,31.81,31.81,31.78,31.8,12600.0,30.3536,30.3536,30.325,30.3441,12600.0
2013-11-26 15:15:00,31.79,31.81,31.79,31.8,11800.0,30.3345,30.3536,30.3345,30.3441,11800.0
2013-11-26 15:20:00,31.81,31.81,31.8,31.8,9000.0,30.3536,30.3536,30.3441,30.3441,9000.0
2013-11-26 15:25:00,31.8,31.81,31.8,31.8,5000.0,30.3441,30.3536,30.3441,30.3441,5000.0
2013-11-26 15:30:00,31.8,31.81,31.78,31.78,12600.0,30.3441,30.3536,30.325,30.325,12600.0
2013-11-26 15:35:00,31.78,31.8,31.77,31.8,7400.0,30.325,30.3441,30.3155,30.3441,7400.0
2013-11-26 15:40:00,31.8,31.8,31.79,31.79,13200.0,30.3441,30.3441,30.3345,30.3345,13200.0
2013-11-26 15:45:00,31.79,31.79,31.77,31.78,33000.0,30.3345,30.3345,30.3155,30.325,33000.0
2013-11-26 15:50:00,31.78,31.78,31.75,31.75,60000.0,30.325,30.325,30.2964,30.2964,60000.0
2013-11-26 15:55:00,31.75,31.75,31.72,31.74,37400.0,30.2964,30.2964,30.2677,30.2868,37400.0
2013-11-27 09:30:00,31.75,31.75,31.69,31.72,14000.0,30.2964,30.2964,30.2391,30.2677,14000.0
2013-11-27 09:35:00,31.73,31.76,31.66,31.74,11600.0,30.2773,30.3059,30.2105,30.2868,11600.0
2013-11-27 09:40:00,31.72,31.75,31.7,31.73,9200.0,30.2677,30.2964,30.2487,30.2773,9200.0
2013-11-27 09:45:00,31.74,31.74,31.68,31.7,13800.0,30.2868,30.2868,30.2296,30.2487,13800.0
2013-11-27 09:50:00,31.68,31.7,31.68,31.7,3200.0,30.2296,30.2487,30.2296,30.2487,3200.0
2013-11-27 09:55:00,31.7,31.7,31.66,31.69,14600.0,30.2487,30.2487,30.2105,30.2391,14600.0
2013-11-27 10:00:00,31.7,31.7,31.67,31.67,4600.0,30.2487,30.2487,30.22,30.22,4600.0
2013-11-27 10:05:00,31.67,31.67,31.64,31.65,5800.0,30.22,30.22,30.1914,30.2009,5800.0
2013-11-27 10:10:00,31.65,31.67,31.6,31.6,36800.0,30.2009,30.22,30.1532,30.1532,36800.0
2013-11-27 10:15:00,31.6,31.67,31.59,31.63,31400.0,30.1532,30.22,30.1437,30.1819,31400.0
2013-11-27 10:20:00,31.62,31.65,31.54,31.62,86200.0,30.1723,30.2009,30.096,30.1723,86200.0
2013-11-27 10:25:00,31.61,31.63,31.59,31.61,27600.0,30.1628,30.1819,30.1437,30.1628,27600.0
2013-11-27 10:30:00,31.63,31.65,31.53,31.54,32800.0,30.1819,30.2009,30.0864,30.096,32800.0
2013-11-27 10:35:00,31.56,31.6,31.54,31.6,5400.0,30.1151,30.1532,30.096,30.1532,5400.0
2013-11-27 10:40:00,31.61,31.62,31.57,31.57,7600.0,30.1628,30.1723,30.1246,30.1246,7600.0
2013-11-27 10:45:00,31.57,31.58,31.52,31.55,14000.0,30.1246,30.1342,30.0769,30.1055,14000.0
2013-11-27 10:50:00,31.56,31.59,31.55,31.59,7400.0,30.1151,30.1437,30.1055,30.1437,7400.0
2013-11-27 10:55:00,31.59,31.59,31.54,31.55,7800.0,30.1437,30.1437,30.096,30.1055,7800.0
2013-11-27 11:00:00,31.55,31.55,31.5,31.52,13000.0,30.1055,30.1055,30.0578,30.0769,13000.0
2013-11-27 11:05:00,31.51,31.52,31.48,31.5,20400.0,30.0674,30.0769,30.0387,30.0578,20400.0
2013-11-27 11:10:00,31.5,31.55,31.49,31.53,58400.0,30.0578,30.1055,30.0483,30.0864,58400.0
2013-11-27 11:15:00,31.54,31.56,31.52,31.53,10600.0,30.096,30.1151,30.0769,30.0864,10600.0
2013-11-27 11:20:00,31.53,31.56,31.5,31.54,28400.0,30.0864,30.1151,30.0578,30.096,28400.0
2013-11-27 11:25:00,31.53,31.55,31.5,31.53,17000.0,30.0864,30.1055,30.0578,30.0864,17000.0
2013-11-27 11:30:00,31.55,31.57,31.51,31.54,23400.0,30.1055,30.1246,30.0674,30.096,23400.0
2013-11-27 11:35:00,31.55,31.58,31.55,31.57,6200.0,30.1055,30.1342,30.1055,30.1246,6200.0
2013-11-27 11:40:00,31.57,31.58,31.56,31.57,6600.0,30.1246,30.1342,30.1151,30.1246,6600.0
2013-11-27 11:45:00,31.57,31.61,31.57,31.6,9800.0,30.1246,30.1628,30.1246,30.1532,9800.0
2013-11-27 11:50:00,31.6,31.6,31.54,31.54,12600.0,30.1532,30.1532,30.096,30.096,12600.0
2013-11-27 11:55:00,31.53,31.54,31.52,31.53,6600.0,30.0864,30.096,30.0769,30.0864,6600.0
2013-11-27 12:00:00,31.52,31.53,31.5,31.51,11800.0,30.0769,30.0864,30.0578,30.0674,11800.0
2013-11-27 12:05:00,31.51,31.51,31.5,31.5,4000.0,30.0674,30.0674,30.0578,30.0578,4000.0
2013-11-27 12:10:00,31.5,31.53,31.5,31.53,3800.0,30.0578,30.0864,30.0578,30.0864,3800.0
2013-11-27 12:15:00,31.54,31.54,31.52,31.52,15800.0,30.096,30.096,30.0769,30.0769,15800.0
2013-11-27 12:20:00,31.52,31.54,31.5,31.5,7400.0,30.0769,30.096,30.0578,30.0578,7400.0
2013-11-27 12:25:00,31.5,31.55,31.5,31.54,5800.0,30.0578,30.1055,30.0578,30.096,5800.0
2013-11-27 12:30:00,31.54,31.55,31.5,31.51,13400.0,30.096,30.1055,30.0578,30.0674,13400.0
2013-11-27 12:35:00,31.51,31.55,31.51,31.53,9400.0,30.0674,30.1055,30.0674,30.0864,9400.0
2013-11-27 12:40:00,31.53,31.53,31.5,31.5,15000.0,30.0864,30.0864,30.0578,30.0578,15000.0
2013-11-27 12:45:00,31.5,31.53,31.5,31.52,3800.0,30.0578,30.0864,30.0578,30.0769,3800.0
2013-11-27 12:50:00,31.52,31.52,31.49,31.49,4800.0,30.0769,30.0769,30.0483,30.0483,4800.0
2013-11-27 12:55:00,31.5,31.5,31.47,31.48,7200.0,30.0578,30.0578,30.0292,30.0387,7200.0
2013-11-27 13:00:00,31.48,31.49,31.45,31.45,8000.0,30.0387,30.0483,30.0101,30.0101,8000.0
2013-11-27 13:05:00,31.45,31.45,31.37,31.37,12000.0,30.0101,30.0101,29.9338,29.9338,12000.0
2013-11-27 13:10:00,31.36,31.37,31.34,31.34,18800.0,29.9242,29.9338,29.9051,29.9051,18800.0
2013-11-27 13:15:00,31.34,31.35,31.33,31.33,26200.0,29.9051,29.9147,29.8956,29.8956,26200.0
2013-11-27 13:20:00,31.33,31.35,31.33,31.35,5600.0,29.8956,29.9147,29.8956,29.9147,5600.0
2013-11-27 13:25:00,31.35,31.36,31.35,31.36,15400.0,29.9147,29.9242,29.9147,29.9242,15400.0
2013-11-27 13:30:00,31.36,31.41,31.36,31.38,71000.0,29.9242,29.9719,29.9242,29.9433,71000.0
2013-11-27 13:35:00,31.38,31.41,31.38,31.41,8600.0,29.9433,29.9719,29.9433,29.9719,8600.0
2013-11-27 13:40:00,31.43,31.48,31.42,31.47,15400.0,29.991,30.0387,29.9815,30.0292,15400.0
2013-11-27 13:45:00,31.48,31.52,31.47,31.52,16600.0,30.0387,30.0769,30.0292,30.0769,16600.0
2013-11-27 13:50:00,31.52,31.54,31.5,31.5,20200.0,30.0769,30.096,30.0578,30.0578,20200.0
2013-11-27 13:55:00,31.5,31.5,31.5,31.5,8200.0,30.0578,30.0578,30.0578,30.0578,8200.0
2013-11-27 14:00:00,31.5,31.52,31.5,31.52,12600.0,30.0578,30.0769,30.0578,30.0769,12600.0
2013-11-27 14:05:00,31.51,31.51,31.49,31.49,21000.0,30.0674,30.0674,30.0483,30.0483,21000.0
2013-11-27 14:10:00,31.49,31.49,31.43,31.43,21000.0,30.0483,30.0483,29.991,29.991,21000.0
2013-11-27 14:15:00,31.43,31.48,31.43,31.46,34200.0,29.991,30.0387,29.991,30.0196,34200.0
2013-11-27 14:20:00,31.46,31.46,31.4,31.43,73800.0,30.0196,30.0196,29.9624,29.991,73800.0
2013-11-27 14:25:00,31.46,31.5,31.42,31.46,33000.0,30.0196,30.0578,29.9815,30.0196,33000.0
2013-11-27 14:30:00,31.46,31.53,31.46,31.5,14400.0,30.0196,30.0864,30.0196,30.0578,14400.0
2013-11-27 14:35:00,31.5,31.56,31.5,31.55,14800.0,30.0578,30.1151,30.0578,30.1055,14800.0
2013-11-27 14:40:00,31.55,31.58,31.54,31.54,19000.0,30.1055,30.1342,30.096,30.096,19000.0
2013-11-27 14:45:00,31.55,31.6,31.54,31.6,19200.0,30.1055,30.1532,30.096,30.1532,19200.0
2013-11-27 14:50:00,31.6,31.63,31.6,31.63,14400.0,30.1532,30.1819,30.1532,30.1819,14400.0
2013-11-27 14:55:00,31.63,31.65,31.63,31.63,10000.0,30.1819,30.2009,30.1819,30.1819,10000.0
2013-11-27 15:00:00,31.62,31.63,31.58,31.61,10800.0,30.1723,30.1819,30.1342,30.1628,10800.0
2013-11-27 15:05:00,31.61,31.64,31.6,31.6,17400.0,30.1628,30.1914,30.1532,30.1532,17400.0
2013-11-27 15:10:00,31.6,31.61,31.6,31.6,19400.0,30.1532,30.1628,30.1532,30.1532,19400.0
2013-11-27 15:15:00,31.6,31.6,31.56,31.56,20600.0,30.1532,30.1532,30.1151,30.1151,20600.0
2013-11-27 15:20:00,31.56,31.56,31.54,31.54,17200.0,30.1151,30.1151,30.096,30.096,17200.0
2013-11-27 15:25:00,31.54,31.55,31.53,31.55,12800.0,30.096,30.1055,30.0864,30.1055,12800.0
2013-11-27 15:30:00,31.55,31.56,31.54,31.56,19800.0,30.1055,30.1151,30.096,30.1151,19800.0
2013-11-27 15:35:00,31.56,31.57,31.56,31.57,29400.0,30.1151,30.1246,30.1151,30.1246,29400.0
2013-11-27 15:40:00,31.57,31.58,31.55,31.55,43800.0,30.1246,30.1342,30.1055,30.1055,43800.0
2013-11-27 15:45:00,31.55,31.55,31.5,31.52,63200.0,30.1055,30.1055,30.0578,30.0769,63200.0
2013-11-27 15:50:00,31.52,31.53,31.5,31.52,40200.0,30.0769,30.0864,30.0578,30.0769,40200.0
2013-11-27 15:55:00,31.52,31.53,31.5,31.5,89800.0,30.0769,30.0864,30.0578,30.0578,89800.0
2013-11-29 09:30:00,31.5,31.51,31.46,31.49,14800.0,30.0578,30.0674,30.0196,30.0483,14800.0
2013-11-29 09:35:00,31.5,31.64,31.5,31.64,3600.0,30.0578,30.1914,30.0578,30.1914,3600.0
2013-11-29 09:40:00,31.64,31.7,31.62,31.62,8600.0,30.1914,30.2487,30.1723,30.1723,8600.0
2013-11-29 09:45:00,31.59,31.6,31.5,31.6,8400.0,30.1437,30.1532,30.0578,30.1532,8400.0
2013-11-29 09:50:00,31.63,31.65,31.61,31.61,5800.0,30.1819,30.2009,30.1628,30.1628,5800.0
2013-11-29 09:55:00,31.61,31.65,31.6,31.64,11600.0,30.1628,30.2009,30.1532,30.1914,11600.0
2013-11-29 10:00:00,31.64,31.64,31.56,31.57,8400.0,30.1914,30.1914,30.1151,30.1246,8400.0
2013-11-29 10:05:00,31.55,31.55,31.49,31.5,19800.0,30.1055,30.1055,30.0483,30.0578,19800.0
2013-11-29 10:10:00,31.52,31.56,31.5,31.54,10600.0,30.0769,30.1151,30.0578,30.096,10600.0
2013-11-29 10:15:00,31.52,31.53,31.47,31.52,9400.0,30.0769,30.0864,30.0292,30.0769,9400.0
2013-11-29 10:20:00,31.52,31.61,31.51,31.6,8800.0,30.0769,30.1628,30.0674,30.1532,8800.0
2013-11-29 10:25:00,31.64,31.66,31.64,31.65,2400.0,30.1914,30.2105,30.1914,30.2009,2400.0
2013-11-29 10:30:00,31.65,31.65,31.61,31.61,5600.0,30.2009,30.2009,30.1628,30.1628,5600.0
2013-11-29 10:35:00,31.62,31.64,31.59,31.59,6800.0,30.1723,30.1914,30.1437,30.1437,6800.0
2013-11-29 10:40:00,31.58,31.58,31.55,31.56,9400.0,30.1342,30.1342,30.1055,30.1151,9400.0
2013-11-29 10:45:00,31.55,31.56,31.54,31.54,3200.0,30.1055,30.1151,30.096,30.096,3200.0
2013-11-29 10:50:00,31.54,31.54,31.49,31.52,15200.0,30.096,30.096,30.0483,30.0769,15200.0
2013-11-29 10:55:00,31.52,31.58,31.52,31.57,7000.0,30.0769,30.1342,30.0769,30.1246,7000.0
2013-11-29 11:00:00,31.58,31.58,31.5,31.55,11600.0,30.1342,30.1342,30.0578,30.1055,11600.0
2013-11-29 11:05:00,31.56,31.6,31.55,31.55,4400.0,30.1151,30.1532,30.1055,30.1055,4400.0
2013-11-29 11:10:00,31.56,31.6,31.55,31.59,9600.0,30.1151,30.1532,30.1055,30.1437,9600.0
2013-11-29 11:15:00,31.59,31.69,31.57,31.66,28600.0,30.1437,30.2391,30.1246,30.2105,28600.0
2013-11-29 11:20:00,31.68,31.73,31.68,31.7,8600.0,30.2296,30.2773,30.2296,30.2487,8600.0
2013-11-29 11:25:00,31.7,31.73,31.7,31.7,5000.0,30.2487,30.2773,30.2487,30.2487,5000.0
2013-11-29 11:30:00,31.69,31.72,31.69,31.72,6000.0,30.2391,30.2677,30.2391,30.2677,6000.0
2013-11-29 11:35:00,31.72,31.78,31.72,31.75,6400.0,30.2677,30.325,30.2677,30.2964,6400.0
2013-11-29 11:40:00,31.74,31.76,31.73,31.74,4200.0,30.2868,30.3059,30.2773,30.2868,4200.0
2013-11-29 11:45:00,31.75,31.75,31.74,31.75,3000.0,30.2964,30.2964,30.2868,30.2964,3000.0
2013-11-29 11:50:00,31.75,31.78,31.75,31.78,5800.0,30.2964,30.325,30.2964,30.325,5800.0
2013-11-29 11:55:00,31.79,31.79,31.75,31.77,5400.0,30.3345,30.3345,30.2964,30.3155,5400.0
2013-11-29 12:00:00,31.78,31.78,31.74,31.75,6200.0,30.325,30.325,30.2868,30.2964,6200.0
2013-11-29 12:05:00,31.74,31.75,31.71,31.71,8200.0,30.2868,30.2964,30.2582,30.2582,8200.0
2013-11-29 12:10:00,31.71,31.72,31.69,31.69,7400.0,30.2582,30.2677,30.2391,30.2391,7400.0
2013-11-29 12:15:00,31.69,31.72,31.68,31.69,6200.0,30.2391,30.2677,30.2296,30.2391,6200.0
2013-11-29 12:20:00,31.69,31.71,31.68,31.69,10400.0,30.2391,30.2582,30.2296,30.2391,10400.0
2013-11-29 12:25:00,31.69,31.7,31.68,31.7,5600.0,30.2391,30.2487,30.2296,30.2487,5600.0
2013-11-29 12:30:00,31.7,31.72,31.68,31.68,10600.0,30.2487,30.2677,30.2296,30.2296,10600.0
2013-11-29 12:35:00,31.68,31.7,31.67,31.7,5400.0,30.2296,30.2487,30.22,30.2487,5400.0
2013-11-29 12:40:00,31.7,31.72,31.65,31.65,12000.0,30.2487,30.2677,30.2009,30.2009,12000.0
2013-11-29 12:45:00,31.65,31.67,31.61,31.61,12800.0,30.2009,30.22,30.1628,30.1628,12800.0
2013-11-29 12:50:00,31.61,31.63,31.56,31.62,13800.0,30.1628,30.1819,30.1151,30.1723,13800.0
2013-11-29 12:55:00,31.61,31.62,31.53,31.53,32200.0,30.1628,30.1723,30.0864,30.0864,32200.0
2013-12-02 09:30:00,31.56,31.7,31.41,31.45,11800.0,30.1151,30.2487,29.9719,30.0101,11800.0
2013-12-02 09:35:00,31.48,31.54,31.46,31.54,14000.0,30.0387,30.096,30.0196,30.096,14000.0
2013-12-02 09:40:00,31.56,31.56,31.43,31.43,8000.0,30.1151,30.1151,29.991,29.991,8000.0
2013-12-02 09:45:00,31.4,31.4,31.35,31.38,4200.0,29.9624,29.9624,29.9147,29.9433,4200.0
2013-12-02 09:50:00,31.39,31.5,31.38,31.5,8600.0,29.9529,30.0578,29.9433,30.0578,8600.0
2013-12-02 09:55:00,31.5,31.53,31.45,31.46,16200.0,30.0578,30.0864,30.0101,30.0196,16200.0
2013-12-02 10:00:00,31.45,31.53,31.43,31.5,23400.0,30.0101,30.0864,29.991,30.0578,23400.0
2013-12-02 10:05:00,31.5,31.57,31.46,31.57,41800.0,30.0578,30.1246,30.0196,30.1246,41800.0
2013-12-02 10:10:00,31.55,31.61,31.53,31.6,27400.0,30.1055,30.1628,30.0864,30.1532,27400.0
2013-12-02 10:15:00,31.6,31.61,31.58,31.59,6800.0,30.1532,30.1628,30.1342,30.1437,6800.0
2013-12-02 10:20:00,31.59,31.62,31.58,31.58,7200.0,30.1437,30.1723,30.1342,30.1342,7200.0
2013-12-02 10:25:00,31.59,31.64,31.58,31.6,15400.0,30.1437,30.1914,30.1342,30.1532,15400.0
2013-12-02 10:30:00,31.6,31.6,31.55,31.6,12400.0,30.1532,30.1532,30.1055,30.1532,12400.0
2013-12-02 10:35:00,31.59,31.66,31.58,31.66,23600.0,30.1437,30.2105,30.1342,30.2105,23600.0
2013-12-02 10:40:00,31.63,31.69,31.61,31.69,16600.0,30.1819,30.2391,30.1628,30.2391,16600.0
2013-12-02 10:45:00,31.68,31.68,31.66,31.68,9400.0,30.2296,30.2296,30.2105,30.2296,9400.0
2013-12-02 10:50:00,31.7,31.74,31.7,31.74,9600.0,30.2487,30.2868,30.2487,30.2868,9600.0
2013-12-02 10:55:00,31.74,31.77,31.7,31.7,12600.0,30.2868,30.3155,30.2487,30.2487,12600.0
2013-12-02 11:00:00,31.7,31.72,31.65,31.65,17000.0,30.2487,30.2677,30.2009,30.2009,17000.0
2013-12-02 11:05:00,31.66,31.68,31.64,31.65,17200.0,30.2105,30.2296,30.1914,30.2009,17200.0
2013-12-02 11:10:00,31.67,31.67,31.61,31.62,10800.0,30.22,30.22,30.1628,30.1723,10800.0
2013-12-02 11:15:00,31.62,31.64,31.61,31.61,9800.0,30.1723,30.1914,30.1628,30.1628,9800.0
2013-12-02 11:20:00,31.61,31.61,31.56,31.56,6400.0,30.1628,30.1628,30.1151,30.1151,6400.0
2013-12-02 11:25:00,31.56,31.58,31.54,31.55,11800.0,30.1151,30.1342,30.096,30.1055,11800.0
2013-12-02 11:30:00,31.57,31.6,31.55,31.59,16600.0,30.1246,30.1532,30.1055,30.1437,16600.0
2013-12-02 11:35:00,31.59,31.61,31.56,31.59,10800.0,30.1437,30.1628,30.1151,30.1437,10800.0
2013-12-02 11:40:00,31.59,31.59,31.54,31.55,8600.0,30.1437,30.1437,30.096,30.1055,8600.0
2013-12-02 11:45:00,31.56,31.56,31.53,31.56,9200.0,30.1151,30.1151,30.0864,30.1151,9200.0
2013-12-02 11:50:00,31.55,31.59,31.55,31.59,8000.0,30.1055,30.1437,30.1055,30.1437,8000.0
2013-12-02 11:55:00,31.6,31.69,31.6,31.68,10200.0,30.1532,30.2391,30.1532,30.2296,10200.0
2013-12-02 12:00:00,31.67,31.67,31.64,31.65,15600.0,30.22,30.22,30.1914,30.2009,15600.0
2013-12-02 12:05:00,31.64,31.64,31.6,31.64,12400.0,30.1914,30.1914,30.1532,30.1914,12400.0
2013-12-02 12:10:00,31.64,31.67,31.64,31.65,19600.0,30.1914,30.22,30.1914,30.2009,19600.0
2013-12-02 12:15:00,31.64,31.67,31.64,31.66,7000.0,30.1914,30.22,30.1914,30.2105,7000.0
2013-12-02 12:20:00,31.66,31.69,31.66,31.69,5800.0,30.2105,30.2391,30.2105,30.2391,5800.0
2013-12-02 12:25:00,31.7,31.71,31.68,31.68,5400.0,30.2487,30.2582,30.2296,30.2296,5400.0
2013-12-02 12:30:00,31.68,31.7,31.65,31.65,7000.0,30.2296,30.2487,30.2009,30.2009,7000.0
2013-12-02 12:35:00,31.65,31.65,31.6,31.6,5400.0,30.2009,30.2009,30.1532,30.1532,5400.0
2013-12-02 12:40:00,31.6,31.66,31.6,31.66,15200.0,30.1532,30.2105,30.1532,30.2105,15200.0
2013-12-02 12:45:00,31.66,31.66,31.64,31.65,8800.0,30.2105,30.2105,30.1914,30.2009,8800.0
2013-12-02 12:50:00,31.66,31.68,31.66,31.68,8600.0,30.2105,30.2296,30.2105,30.2296,8600.0
2013-12-02 12:55:00,31.69,31.69,31.65,31.65,3800.0,30.2391,30.2391,30.2009,30.2009,3800.0
2013-12-02 13:00:00,31.64,31.65,31.63,31.63,6200.0,30.1914,30.2009,30.1819,30.1819,6200.0
2013-12-02 13:05:00,31.63,31.63,31.6,31.6,6000.0,30.1819,30.1819,30.1532,30.1532,6000.0
2013-12-02 13:10:00,31.61,31.61,31.6,31.61,8600.0,30.1628,30.1628,30.1532,30.1628,8600.0
2013-12-02 13:15:00,31.61,31.61,31.58,31.58,5400.0,30.1628,30.1628,30.1342,30.1342,5400.0
2013-12-02 13:20:00,31.58,31.59,31.58,31.58,3000.0,30.1342,30.1437,30.1342,30.1342,3000.0
2013-12-02 13:25:00,31.58,31.59,31.55,31.58,16400.0,30.1342,30.1437,30.1055,30.1342,16400.0
2013-12-02 13:30:00,31.56,31.59,31.54,31.59,8400.0,30.1151,30.1437,30.096,30.1437,8400.0
2013-12-02 13:35:00,31.6,31.6,31.59,31.6,9600.0,30.1532,30.1532,30.1437,30.1532,9600.0
2013-12-02 13:40:00,31.58,31.59,31.54,31.55,8200.0,30.1342,30.1437,30.096,30.1055,8200.0
2013-12-02 13:45:00,31.54,31.54,31.49,31.5,33200.0,30.096,30.096,30.0483,30.0578,33200.0
2013-12-02 13:50:00,31.5,31.52,31.5,31.52,5800.0,30.0578,30.0769,30.0578,30.0769,5800.0
2013-12-02 13:55:00,31.51,31.52,31.49,31.52,7000.0,30.0674,30.0769,30.0483,30.0769,7000.0
2013-12-02 14:00:00,31.52,31.52,31.5,31.52,14000.0,30.0769,30.0769,30.0578,30.0769,14000.0
2013-12-02 14:05:00,31.52,31.53,31.51,31.52,12600.0,30.0769,30.0864,30.0674,30.0769,12600.0
2013-12-02 14:10:00,31.52,31.52,31.48,31.48,11800.0,30.0769,30.0769,30.0387,30.0387,11800.0
2013-12-02 14:15:00,31.47,31.47,31.43,31.43,7000.0,30.0292,30.0292,29.991,29.991,7000.0
2013-12-02 14:20:00,31.43,31.43,31.41,31.43,17800.0,29.991,29.991,29.9719,29.991,17800.0
2013-12-02 14:25:00,31.42,31.42,31.41,31.42,7000.0,29.9815,29.9815,29.9719,29.9815,7000.0
2013-12-02 14:30:00,31.42,31.44,31.41,31.43,22000.0,29.9815,30.0006,29.9719,29.991,22000.0
2013-12-02 14:35:00,31.42,31.42,31.4,31.4,8200.0,29.9815,29.9815,29.9624,29.9624,8200.0
2013-12-02 14:40:00,31.41,31.41,31.39,31.4,10200.0,29.9719,29.9719,29.9529,29.9624,10200.0
2013-12-02 14:45:00,31.39,31.43,31.39,31.43,9400.0,29.9529,29.991,29.9529,29.991,9400.0
2013-12-02 14:50:00,31.43,31.45,31.42,31.45,11800.0,29.991,30.0101,29.9815,30.0101,11800.0
2013-12-02 14:55:00,31.45,31.47,31.45,31.45,9600.0,30.0101,30.0292,30.0101,30.0101,9600.0
2013-12-02 15:00:00,31.45,31.45,31.39,31.4,16000.0,30.0101,30.0101,29.9529,29.9624,16000.0
2013-12-02 15:05:00,31.4,31.4,31.39,31.4,9800.0,29.9624,29.9624,29.9529,29.9624,9800.0
2013-12-02 15:10:00,31.4,31.41,31.39,31.41,10000.0,29.9624,29.9719,29.9529,29.9719,10000.0
2013-12-02 15:15:00,31.4,31.41,31.4,31.4,8400.0,29.9624,29.9719,29.9624,29.9624,8400.0
2013-12-02 15:20:00,31.4,31.4,31.39,31.4,13600.0,29.9624,29.9624,29.9529,29.9624,13600.0
2013-12-02 15:25:00,31.4,31.41,31.39,31.4,15200.0,29.9624,29.9719,29.9529,29.9624,15200.0
2013-12-02 15:30:00,31.4,31.4,31.36,31.36,23000.0,29.9624,29.9624,29.9242,29.9242,23000.0
2013-12-02 15:35:00,31.36,31.36,31.33,31.33,16800.0,29.9242,29.9242,29.8956,29.8956,16800.0
2013-12-02 15:40:00,31.34,31.34,31.31,31.32,61200.0,29.9051,29.9051,29.8765,29.8861,61200.0
2013-12-02 15:45:00,31.32,31.37,31.32,31.36,37000.0,29.8861,29.9338,29.8861,29.9242,37000.0
2013-12-02 15:50:00,31.36,31.36,31.31,31.33,45800.0,29.9242,29.9242,29.8765,29.8956,45800.0
2013-12-02 15:55:00,31.33,31.33,31.3,31.33,63000.0,29.8956,29.8956,29.867,29.8956,63000.0
2013-12-03 09:30:00,31.25,31.41,31.25,31.4,18800.0,29.8193,29.9719,29.8193,29.9624,18800.0
2013-12-03 09:35:00,31.41,31.45,31.41,31.41,6600.0,29.9719,30.0101,29.9719,29.9719,6600.0
2013-12-03 09:40:00,31.38,31.41,31.33,31.41,7800.0,29.9433,29.9719,29.8956,29.9719,7800.0
2013-12-03 09:45:00,31.42,31.44,31.36,31.4,12400.0,29.9815,30.0006,29.9242,29.9624,12400.0
2013-12-03 09:50:00,31.4,31.5,31.4,31.44,10600.0,29.9624,30.0578,29.9624,30.0006,10600.0
2013-12-03 09:55:00,31.43,31.47,31.41,31.46,15600.0,29.991,30.0292,29.9719,30.0196,15600.0
2013-12-03 10:00:00,31.46,31.52,31.42,31.43,29800.0,30.0196,30.0769,29.9815,29.991,29800.0
2013-12-03 10:05:00,31.43,31.5,31.43,31.5,14800.0,29.991,30.0578,29.991,30.0578,14800.0
2013-12-03 10:10:00,31.5,31.5,31.45,31.45,10600.0,30.0578,30.0578,30.0101,30.0101,10600.0
2013-12-03 10:15:00,31.44,31.44,31.41,31.41,6400.0,30.0006,30.0006,29.9719,29.9719,6400.0
2013-12-03 10:20:00,31.43,31.43,31.39,31.41,17400.0,29.991,29.991,29.9529,29.9719,17400.0
2013-12-03 10:25:00,31.41,31.43,31.38,31.42,6000.0,29.9719,29.991,29.9433,29.9815,6000.0
2013-12-03 10:30:00,31.42,31.45,31.4,31.4,12600.0,29.9815,30.0101,29.9624,29.9624,12600.0
2013-12-03 10:35:00,31.4,31.43,31.4,31.43,12200.0,29.9624,29.991,29.9624,29.991,12200.0
2013-12-03 10:40:00,31.43,31.45,31.41,31.41,15600.0,29.991,30.0101,29.9719,29.9719,15600.0
2013-12-03 10:45:00,31.43,31.46,31.42,31.44,10800.0,29.991,30.0196,29.9815,30.0006,10800.0
2013-12-03 10:50:00,31.44,31.45,31.4,31.41,6400.0,30.0006,30.0101,29.9624,29.9719,6400.0
2013-12-03 10:55:00,31.41,31.43,31.4,31.41,16000.0,29.9719,29.991,29.9624,29.9719,16000.0
2013-12-03 11:00:00,31.41,31.41,31.38,31.39,45600.0,29.9719,29.9719,29.9433,29.9529,45600.0
2013-12-03 11:05:00,31.39,31.39,31.32,31.36,43600.0,29.9529,29.9529,29.8861,29.9242,43600.0
2013-12-03 11:10:00,31.37,31.38,31.3,31.32,30000.0,29.9338,29.9433,29.867,29.8861,30000.0
2013-12-03 11:15:00,31.31,31.31,31.28,31.3,8200.0,29.8765,29.8765,29.8479,29.867,8200.0
2013-12-03 11:20:00,31.3,31.31,31.25,31.26,19000.0,29.867,29.8765,29.8193,29.8288,19000.0
2013-12-03 11:25:00,31.26,31.29,31.25,31.28,20400.0,29.8288,29.8574,29.8193,29.8479,20400.0
2013-12-03 11:30:00,31.28,31.36,31.28,31.33,20400.0,29.8479,29.9242,29.8479,29.8956,20400.0
2013-12-03 11:35:00,31.32,31.36,31.32,31.35,8000.0,29.8861,29.9242,29.8861,29.9147,8000.0
2013-12-03 11:40:00,31.36,31.36,31.31,31.32,15200.0,29.9242,29.9242,29.8765,29.8861,15200.0
2013-12-03 11:45:00,31.32,31.32,31.25,31.31,252200.0,29.8861,29.8861,29.8193,29.8765,252200.0
2013-12-03 11:50:00,31.32,31.36,31.31,31.36,5800.0,29.8861,29.9242,29.8765,29.9242,5800.0
2013-12-03 11:55:00,31.36,31.42,31.36,31.38,10600.0,29.9242,29.9815,29.9242,29.9433,10600.0
2013-12-03 12:00:00,31.39,31.42,31.38,31.42,8000.0,29.9529,29.9815,29.9433,29.9815,8000.0
2013-12-03 12:05:00,31.43,31.48,31.43,31.48,7800.0,29.991,30.0387,29.991,30.0387,7800.0
2013-12-03 12:10:00,31.48,31.49,31.46,31.47,15200.0,30.0387,30.0483,30.0196,30.0292,15200.0
2013-12-03 12:15:00,31.46,31.46,31.42,31.42,14800.0,30.0196,30.0196,29.9815,29.9815,14800.0
2013-12-03 12:20:00,31.42,31.42,31.4,31.4,16000.0,29.9815,29.9815,29.9624,29.9624,16000.0
2013-12-03 12:25:00,31.41,31.43,31.4,31.43,9400.0,29.9719,29.991,29.9624,29.991,9400.0
2013-12-03 12:30:00,31.42,31.44,31.4,31.42,26800.0,29.9815,30.0006,29.9624,29.9815,26800.0
2013-12-03 12:35:00,31.42,31.43,31.42,31.42,7400.0,29.9815,29.991,29.9815,29.9815,7400.0
2013-12-03 12:40:00,31.42,31.43,31.42,31.42,2800.0,29.9815,29.991,29.9815,29.9815,2800.0
2013-12-03 12:45:00,31.43,31.43,31.4,31.42,5400.0,29.991,29.991,29.9624,29.9815,5400.0
2013-12-03 12:50:00,31.42,31.46,31.42,31.46,2800.0,29.9815,30.0196,29.9815,30.0196,2800.0
2013-12-03 12:55:00,31.46,31.46,31.44,31.44,8000.0,30.0196,30.0196,30.0006,30.0006,8000.0
2013-12-03 13:00:00,31.44,31.44,31.41,31.41,6400.0,30.0006,30.0006,29.9719,29.9719,6400.0
2013-12-03 13:05:00,31.4,31.44,31.4,31.43,3400.0,29.9624,30.0006,29.9624,29.991,3400.0
2013-12-03 13:10:00,31.44,31.44,31.42,31.42,4200.0,30.0006,30.0006,29.9815,29.9815,4200.0
2013-12-03 13:15:00,31.42,31.43,31.41,31.42,3400.0,29.9815,29.991,29.9719,29.9815,3400.0
2013-12-03 13:20:00,31.43,31.43,31.38,31.38,7200.0,29.991,29.991,29.9433,29.9433,7200.0
2013-12-03 13:25:00,31.38,31.38,31.34,31.36,8200.0,29.9433,29.9433,29.9051,29.9242,8200.0
2013-12-03 13:30:00,31.36,31.36,31.34,31.34,4800.0,29.9242,29.9242,29.9051,29.9051,4800.0
2013-12-03 13:35:00,31.35,31.36,31.34,31.36,2600.0,29.9147,29.9242,29.9051,29.9242,2600.0
2013-12-03 13:40:00,31.36,31.36,31.32,31.32,6000.0,29.9242,29.9242,29.8861,29.8861,6000.0
2013-12-03 13:45:00,31.32,31.33,31.28,31.3,13600.0,29.8861,29.8956,29.8479,29.867,13600.0
2013-12-03 13:50:00,31.31,31.33,31.31,31.33,6600.0,29.8765,29.8956,29.8765,29.8956,6600.0
2013-12-03 13:55:00,31.33,31.35,31.33,31.33,5000.0,29.8956,29.9147,29.8956,29.8956,5000.0
2013-12-03 14:00:00,31.34,31.35,31.3,31.3,21400.0,29.9051,29.9147,29.867,29.867,21400.0
2013-12-03 14:05:00,31.3,31.31,31.29,31.31,6400.0,29.867,29.8765,29.8574,29.8765,6400.0
2013-12-03 14:10:00,31.31,31.31,31.31,31.31,3600.0,29.8765,29.8765,29.8765,29.8765,3600.0
2013-12-03 14:15:00,31.31,31.32,31.29,31.3,10200.0,29.8765,29.8861,29.8574,29.867,10200.0
2013-12-03 14:20:00,31.3,31.31,31.29,31.3,6200.0,29.867,29.8765,29.8574,29.867,6200.0
2013-12-03 14:25:00,31.3,31.35,31.3,31.31,27000.0,29.867,29.9147,29.867,29.8765,27000.0
2013-12-03 14:30:00,31.31,31.38,31.31,31.37,7200.0,29.8765,29.9433,29.8765,29.9338,7200.0
2013-12-03 14:35:00,31.4,31.43,31.4,31.43,9600.0,29.9624,29.991,29.9624,29.991,9600.0
2013-12-03 14:40:00,31.42,31.43,31.42,31.43,10800.0,29.9815,29.991,29.9815,29.991,10800.0
2013-12-03 14:45:00,31.41,31.43,31.41,31.42,2400.0,29.9719,29.991,29.9719,29.9815,2400.0
2013-12-03 14:50:00,31.42,31.43,31.42,31.43,11800.0,29.9815,29.991,29.9815,29.991,11800.0
2013-12-03 14:55:00,31.43,31.44,31.43,31.43,3800.0,29.991,30.0006,29.991,29.991,3800.0
2013-12-03 15:00:00,31.43,31.44,31.43,31.43,9400.0,29.991,30.0006,29.991,29.991,9400.0
2013-12-03 15:05:00,31.43,31.44,31.43,31.43,8200.0,29.991,30.0006,29.991,29.991,8200.0
2013-12-03 15:10:00,31.43,31.43,31.41,31.43,6600.0,29.991,29.991,29.9719,29.991,6600.0
2013-12-03 15:15:00,31.42,31.42,31.41,31.41,5800.0,29.9815,29.9815,29.9719,29.9719,5800.0
2013-12-03 15:20:00,31.41,31.42,31.4,31.4,9200.0,29.9719,29.9815,29.9624,29.9624,9200.0
2013-12-03 15:25:00,31.4,31.4,31.37,31.37,6800.0,29.9624,29.9624,29.9338,29.9338,6800.0
2013-12-03 15:30:00,31.38,31.4,31.37,31.39,15800.0,29.9433,29.9624,29.9338,29.9529,15800.0
2013-12-03 15:35:00,31.39,31.41,31.39,31.41,9600.0,29.9529,29.9719,29.9529,29.9719,9600.0
2013-12-03 15:40:00,31.41,31.43,31.41,31.43,19400.0,29.9719,29.991,29.9719,29.991,19400.0
2013-12-03 15:45:00,31.43,31.45,31.41,31.43,38200.0,29.991,30.0101,29.9719,29.991,38200.0
2013-12-03 15:50:00,31.45,31.49,31.43,31.47,36000.0,30.0101,30.0483,29.991,30.0292,36000.0
2013-12-03 15:55:00,31.47,31.48,31.45,31.46,74000.0,30.0292,30.0387,30.0101,30.0196,74000.0
2013-12-04 09:30:00,31.36,31.4,31.11,31.12,8600.0,29.9242,29.9624,29.6857,29.6952,8600.0
2013-12-04 09:35:00,31.2,31.4,31.19,31.37,6600.0,29.7715,29.9624,29.762,29.9338,6600.0
2013-12-04 09:40:00,31.38,31.39,31.34,31.39,5000.0,29.9433,29.9529,29.9051,29.9529,5000.0
2013-12-04 09:45:00,31.4,31.4,31.36,31.37,3200.0,29.9624,29.9624,29.9242,29.9338,3200.0
2013-12-04 09:50:00,31.38,31.38,31.35,31.35,2800.0,29.9433,29.9433,29.9147,29.9147,2800.0
2013-12-04 09:55:00,31.35,31.4,31.35,31.4,3600.0,29.9147,29.9624,29.9147,29.9624,3600.0
2013-12-04 10:00:00,31.4,31.44,31.38,31.44,4600.0,29.9624,30.0006,29.9433,30.0006,4600.0
2013-12-04 10:05:00,31.46,31.49,31.46,31.49,4000.0,30.0196,30.0483,30.0196,30.0483,4000.0
2013-12-04 10:10:00,31.48,31.49,31.46,31.49,4000.0,30.0387,30.0483,30.0196,30.0483,4000.0
2013-12-04 10:15:00,31.48,31.51,31.48,31.5,4600.0,30.0387,30.0674,30.0387,30.0578,4600.0
2013-12-04 10:20:00,31.53,31.53,31.52,31.52,3200.0,30.0864,30.0864,30.0769,30.0769,3200.0
2013-12-04 10:25:00,31.5,31.52,31.5,31.52,7000.0,30.0578,30.0769,30.0578,30.0769,7000.0
2013-12-04 10:30:00,31.53,31.54,31.52,31.53,3200.0,30.0864,30.096,30.0769,30.0864,3200.0
2013-12-04 10:35:00,31.53,31.57,31.52,31.52,14400.0,30.0864,30.1246,30.0769,30.0769,14400.0
2013-12-04 10:40:00,31.53,31.54,31.53,31.53,6200.0,30.0864,30.096,30.0864,30.0864,6200.0
2013-12-04 10:45:00,31.53,31.55,31.52,31.53,11800.0,30.0864,30.1055,30.0769,30.0864,11800.0
2013-12-04 10:50:00,31.53,31.54,31.52,31.54,7000.0,30.0864,30.096,30.0769,30.096,7000.0
2013-12-04 10:55:00,31.55,31.55,31.53,31.55,5200.0,30.1055,30.1055,30.0864,30.1055,5200.0
2013-12-04 11:00:00,31.54,31.55,31.5,31.5,9800.0,30.096,30.1055,30.0578,30.0578,9800.0
2013-12-04 11:05:00,31.5,31.51,31.5,31.5,11200.0,30.0578,30.0674,30.0578,30.0578,11200.0
2013-12-04 11:10:00,31.51,31.51,31.51,31.51,1400.0,30.0674,30.0674,30.0674,30.0674,1400.0
2013-12-04 11:15:00,31.5,31.5,31.48,31.48,5200.0,30.0578,30.0578,30.0387,30.0387,5200.0
2013-12-04 11:20:00,31.48,31.48,31.46,31.46,5400.0,30.0387,30.0387,30.0196,30.0196,5400.0
2013-12-04 11:25:00,31.46,31.47,31.44,31.45,8000.0,30.0196,30.0292,30.0006,30.0101,8000.0
2013-12-04 11:30:00,31.45,31.46,31.43,31.45,6200.0,30.0101,30.0196,29.991,30.0101,6200.0
2013-12-04 11:35:00,31.44,31.46,31.44,31.46,2600.0,30.0006,30.0196,30.0006,30.0196,2600.0
2013-12-04 11:40:00,31.45,31.47,31.45,31.46,7800.0,30.0101,30.0292,30.0101,30.0196,7800.0
2013-12-04 11:45:00,31.46,31.47,31.45,31.45,2400.0,30.0196,30.0292,30.0101,30.0101,2400.0
2013-12-04 11:50:00,31.43,31.46,31.43,31.45,5200.0,29.991,30.0196,29.991,30.0101,5200.0
2013-12-04 11:55:00,31.46,31.46,31.45,31.45,3200.0,30.0196,30.0196,30.0101,30.0101,3200.0
2013-12-04 12:00:00,31.45,31.45,31.41,31.41,18800.0,30.0101,30.0101,29.9719,29.9719,18800.0
2013-12-04 12:05:00,31.41,31.43,31.4,31.43,5800.0,29.9719,29.991,29.9624,29.991,5800.0
2013-12-04 12:10:00,31.43,31.43,31.38,31.39,3000.0,29.991,29.991,29.9433,29.9529,3000.0
2013-12-04 12:15:00,31.38,31.38,31.36,31.36,2400.0,29.9433,29.9433,29.9242,29.9242,2400.0
2013-12-04 12:20:00,31.36,31.36,31.34,31.35,4800.0,29.9242,29.9242,29.9051,29.9147,4800.0
2013-12-04 12:25:00,31.35,31.36,31.35,31.35,2000.0,29.9147,29.9242,29.9147,29.9147,2000.0
2013-12-04 12:30:00,31.36,31.39,31.36,31.39,3600.0,29.9242,29.9529,29.9242,29.9529,3600.0
2013-12-04 12:35:00,31.39,31.39,31.35,31.36,4400.0,29.9529,29.9529,29.9147,29.9242,4400.0
2013-12-04 12:40:00,31.35,31.36,31.35,31.35,2200.0,29.9147,29.9242,29.9147,29.9147,2200.0
2013-12-04 12:45:00,31.35,31.36,31.35,31.36,4800.0,29.9147,29.9242,29.9147,29.9242,4800.0
2013-12-04 12:50:00,31.36,31.36,31.35,31.35,1400.0,29.9242,29.9242,29.9147,29.9147,1400.0
2013-12-04 12:55:00,31.34,31.34,31.34,31.34,2800.0,29.9051,29.9051,29.9051,29.9051,2800.0
2013-12-04 13:00:00,31.34,31.37,31.34,31.36,5000.0,29.9051,29.9338,29.9051,29.9242,5000.0
2013-12-04 13:05:00,31.36,31.38,31.35,31.35,6400.0,29.9242,29.9433,29.9147,29.9147,6400.0
2013-12-04 13:10:00,31.34,31.34,31.29,31.33,7800.0,29.9051,29.9051,29.8574,29.8956,7800.0
2013-12-04 13:15:00,31.33,31.33,31.29,31.29,4000.0,29.8956,29.8956,29.8574,29.8574,4000.0
2013-12-04 13:20:00,31.29,31.3,31.23,31.24,5400.0,29.8574,29.867,29.8002,29.8097,5400.0
2013-12-04 13:25:00,31.24,31.24,31.2,31.2,3800.0,29.8097,29.8097,29.7715,29.7715,3800.0
2013-12-04 13:30:00,31.2,31.2,31.12,31.16,11600.0,29.7715,29.7715,29.6952,29.7334,11600.0
2013-12-04 13:35:00,31.16,31.17,31.15,31.17,3600.0,29.7334,29.7429,29.7238,29.7429,3600.0
2013-12-04 13:40:00,31.16,31.16,31.11,31.11,12800.0,29.7334,29.7334,29.6857,29.6857,12800.0
2013-12-04 13:45:00,31.11,31.14,31.11,31.13,9400.0,29.6857,29.7143,29.6857,29.7048,9400.0
2013-12-04 13:50:00,31.11,31.12,31.1,31.12,13000.0,29.6857,29.6952,29.6761,29.6952,13000.0
2013-12-04 13:55:00,31.11,31.11,31.09,31.09,7800.0,29.6857,29.6857,29.6666,29.6666,7800.0
2013-12-04 14:00:00,31.1,31.13,31.1,31.1,11600.0,29.6761,29.7048,29.6761,29.6761,11600.0
2013-12-04 14:05:00,31.1,31.11,31.09,31.09,12800.0,29.6761,29.6857,29.6666,29.6666,12800.0
2013-12-04 14:10:00,31.09,31.11,31.07,31.08,21200.0,29.6666,29.6857,29.6475,29.657,21200.0
2013-12-04 14:15:00,31.08,31.1,31.07,31.1,15600.0,29.657,29.6761,29.6475,29.6761,15600.0
2013-12-04 14:20:00,31.1,31.1,31.07,31.07,13800.0,29.6761,29.6761,29.6475,29.6475,13800.0
2013-12-04 14:25:00,31.07,31.1,31.06,31.06,19000.0,29.6475,29.6761,29.638,29.638,19000.0
2013-12-04 14:30:00,31.07,31.11,31.07,31.09,20200.0,29.6475,29.6857,29.6475,29.6666,20200.0
2013-12-04 14:35:00,31.09,31.1,31.08,31.09,17400.0,29.6666,29.6761,29.657,29.6666,17400.0
2013-12-04 14:40:00,31.09,31.09,31.08,31.09,14000.0,29.6666,29.6666,29.657,29.6666,14000.0
2013-12-04 14:45:00,31.09,31.1,31.08,31.1,15000.0,29.6666,29.6761,29.657,29.6761,15000.0
2013-12-04 14:50:00,31.1,31.13,31.1,31.11,19000.0,29.6761,29.7048,29.6761,29.6857,19000.0
2013-12-04 14:55:00,31.11,31.11,31.09,31.11,9000.0,29.6857,29.6857,29.6666,29.6857,9000.0
2013-12-04 15:00:00,31.11,31.14,31.11,31.13,7600.0,29.6857,29.7143,29.6857,29.7048,7600.0
2013-12-04 15:05:00,31.13,31.15,31.13,31.14,24800.0,29.7048,29.7238,29.7048,29.7143,24800.0
2013-12-04 15:10:00,31.14,31.14,31.13,31.13,16600.0,29.7143,29.7143,29.7048,29.7048,16600.0
2013-12-04 15:15:00,31.13,31.17,31.13,31.16,20200.0,29.7048,29.7429,29.7048,29.7334,20200.0
2013-12-04 15:20:00,31.16,31.16,31.12,31.13,20600.0,29.7334,29.7334,29.6952,29.7048,20600.0
2013-12-04 15:25:00,31.13,31.13,31.11,31.11,23400.0,29.7048,29.7048,29.6857,29.6857,23400.0
2013-12-04 15:30:00,31.11,31.14,31.1,31.14,33800.0,29.6857,29.7143,29.6761,29.7143,33800.0
2013-12-04 15:35:00,31.14,31.14,31.11,31.11,31400.0,29.7143,29.7143,29.6857,29.6857,31400.0
2013-12-04 15:40:00,31.12,31.16,31.11,31.12,51200.0,29.6952,29.7334,29.6857,29.6952,51200.0
2013-12-04 15:45:00,31.13,31.14,31.11,31.13,33400.0,29.7048,29.7143,29.6857,29.7048,33400.0
2013-12-04 15:50:00,31.12,31.13,31.09,31.1,53000.0,29.6952,29.7048,29.6666,29.6761,53000.0
2013-12-04 15:55:00,31.1,31.11,31.08,31.08,69600.0,29.6761,29.6857,29.657,29.657,69600.0
2013-12-05 09:30:00,31.23,31.23,31.13,31.13,24600.0,29.8002,29.8002,29.7048,29.7048,24600.0
2013-12-05 09:35:00,31.16,31.25,31.15,31.25,2400.0,29.7334,29.8193,29.7238,29.8193,2400.0
2013-12-05 09:40:00,31.25,31.25,31.21,31.22,5600.0,29.8193,29.8193,29.7811,29.7906,5600.0
2013-12-05 09:45:00,31.23,31.23,31.11,31.18,21200.0,29.8002,29.8002,29.6857,29.7525,21200.0
2013-12-05 09:50:00,31.18,31.25,31.16,31.25,9200.0,29.7525,29.8193,29.7334,29.8193,9200.0
2013-12-05 09:55:00,31.25,31.31,31.22,31.31,18200.0,29.8193,29.8765,29.7906,29.8765,18200.0
2013-12-05 10:00:00,31.31,31.37,31.29,31.32,19600.0,29.8765,29.9338,29.8574,29.8861,19600.0
2013-12-05 10:05:00,31.33,31.35,31.33,31.35,3400.0,29.8956,29.9147,29.8956,29.9147,3400.0
2013-12-05 10:10:00,31.35,31.37,31.33,31.33,12400.0,29.9147,29.9338,29.8956,29.8956,12400.0
2013-12-05 10:15:00,31.31,31.31,31.28,31.29,8400.0,29.8765,29.8765,29.8479,29.8574,8400.0
2013-12-05 10:20:00,31.29,31.3,31.23,31.24,13400.0,29.8574,29.867,29.8002,29.8097,13400.0
2013-12-05 10:25:00,31.23,31.27,31.22,31.25,22200.0,29.8002,29.8383,29.7906,29.8193,22200.0
2013-12-05 10:30:00,31.25,31.26,31.24,31.24,11400.0,29.8193,29.8288,29.8097,29.8097,11400.0
2013-12-05 10:35:00,31.25,31.3,31.25,31.29,19800.0,29.8193,29.867,29.8193,29.8574,19800.0
2013-12-05 10:40:00,31.29,31.29,31.26,31.28,15400.0,29.8574,29.8574,29.8288,29.8479,15400.0
2013-12-05 10:45:00,31.25,31.28,31.23,31.28,7600.0,29.8193,29.8479,29.8002,29.8479,7600.0
2013-12-05 10:50:00,31.29,31.3,31.25,31.27,22400.0,29.8574,29.867,29.8193,29.8383,22400.0
2013-12-05 10:55:00,31.27,31.29,31.25,31.26,5200.0,29.8383,29.8574,29.8193,29.8288,5200.0
2013-12-05 11:00:00,31.26,31.29,31.24,31.29,37200.0,29.8288,29.8574,29.8097,29.8574,37200.0
2013-12-05 11:05:00,31.29,31.32,31.28,31.29,7000.0,29.8574,29.8861,29.8479,29.8574,7000.0
2013-12-05 11:10:00,31.28,31.28,31.24,31.25,32600.0,29.8479,29.8479,29.8097,29.8193,32600.0
2013-12-05 11:15:00,31.25,31.27,31.24,31.25,13000.0,29.8193,29.8383,29.8097,29.8193,13000.0
2013-12-05 11:20:00,31.25,31.26,31.25,31.25,4000.0,29.8193,29.8288,29.8193,29.8193,4000.0
2013-12-05 11:25:00,31.27,31.27,31.23,31.23,16400.0,29.8383,29.8383,29.8002,29.8002,16400.0
2013-12-05 11:30:00,31.23,31.23,31.21,31.21,6000.0,29.8002,29.8002,29.7811,29.7811,6000.0
2013-12-05 11:35:00,31.22,31.22,31.2,31.21,5600.0,29.7906,29.7906,29.7715,29.7811,5600.0
2013-12-05 11:40:00,31.22,31.22,31.2,31.22,5200.0,29.7906,29.7906,29.7715,29.7906,5200.0
2013-12-05 11:45:00,31.21,31.23,31.21,31.23,2400.0,29.7811,29.8002,29.7811,29.8002,2400.0
2013-12-05 11:50:00,31.22,31.27,31.22,31.26,10600.0,29.7906,29.8383,29.7906,29.8288,10600.0
2013-12-05 11:55:00,31.27,31.28,31.27,31.27,17200.0,29.8383,29.8479,29.8383,29.8383,17200.0
2013-12-05 12:00:00,31.27,31.29,31.27,31.28,7600.0,29.8383,29.8574,29.8383,29.8479,7600.0
2013-12-05 12:05:00,31.28,31.3,31.27,31.28,8600.0,29.8479,29.867,29.8383,29.8479,8600.0
2013-12-05 12:10:00,31.26,31.28,31.26,31.28,3800.0,29.8288,29.8479,29.8288,29.8479,3800.0
2013-12-05 12:15:00,31.27,31.27,31.26,31.26,2600.0,29.8383,29.8383,29.8288,29.8288,2600.0
2013-12-05 12:20:00,31.25,31.26,31.24,31.24,3800.0,29.8193,29.8288,29.8097,29.8097,3800.0
2013-12-05 12:25:00,31.25,31.26,31.25,31.25,3800.0,29.8193,29.8288,29.8193,29.8193,3800.0
2013-12-05 12:30:00,31.26,31.27,31.25,31.27,4600.0,29.8288,29.8383,29.8193,29.8383,4600.0
2013-12-05 12:35:00,31.26,31.29,31.25,31.29,10000.0,29.8288,29.8574,29.8193,29.8574,10000.0
2013-12-05 12:40:00,31.28,31.31,31.28,31.3,5400.0,29.8479,29.8765,29.8479,29.867,5400.0
2013-12-05 12:45:00,31.3,31.32,31.3,31.32,5600.0,29.867,29.8861,29.867,29.8861,5600.0
2013-12-05 12:50:00,31.33,31.33,31.32,31.32,7000.0,29.8956,29.8956,29.8861,29.8861,7000.0
2013-12-05 12:55:00,31.32,31.33,31.32,31.33,12800.0,29.8861,29.8956,29.8861,29.8956,12800.0
2013-12-05 13:00:00,31.32,31.33,31.32,31.33,4600.0,29.8861,29.8956,29.8861,29.8956,4600.0
2013-12-05 13:05:00,31.33,31.33,31.32,31.32,6200.0,29.8956,29.8956,29.8861,29.8861,6200.0
2013-12-05 13:10:00,31.33,31.34,31.32,31.34,6600.0,29.8956,29.9051,29.8861,29.9051,6600.0
2013-12-05 13:15:00,31.34,31.34,31.31,31.31,6600.0,29.9051,29.9051,29.8765,29.8765,6600.0
2013-12-05 13:20:00,31.31,31.32,31.3,31.32,9000.0,29.8765,29.8861,29.867,29.8861,9000.0
2013-12-05 13:25:00,31.32,31.34,31.32,31.33,7600.0,29.8861,29.9051,29.8861,29.8956,7600.0
2013-12-05 13:30:00,31.33,31.36,31.32,31.34,14000.0,29.8956,29.9242,29.8861,29.9051,14000.0
2013-12-05 13:35:00,31.33,31.34,31.32,31.33,7800.0,29.8956,29.9051,29.8861,29.8956,7800.0
2013-12-05 13:40:00,31.33,31.34,31.3,31.3,11200.0,29.8956,29.9051,29.867,29.867,11200.0
2013-12-05 13:45:00,31.3,31.3,31.27,31.28,7200.0,29.867,29.867,29.8383,29.8479,7200.0
2013-12-05 13:50:00,31.28,31.28,31.27,31.27,7000.0,29.8479,29.8479,29.8383,29.8383,7000.0
2013-12-05 13:55:00,31.27,31.27,31.23,31.24,6400.0,29.8383,29.8383,29.8002,29.8097,6400.0
2013-12-05 14:00:00,31.23,31.25,31.22,31.25,7400.0,29.8002,29.8193,29.7906,29.8193,7400.0
2013-12-05 14:05:00,31.25,31.25,31.2,31.2,7000.0,29.8193,29.8193,29.7715,29.7715,7000.0
2013-12-05 14:10:00,31.2,31.2,31.16,31.16,5600.0,29.7715,29.7715,29.7334,29.7334,5600.0
2013-12-05 14:15:00,31.15,31.15,31.11,31.14,13800.0,29.7238,29.7238,29.6857,29.7143,13800.0
2013-12-05 14:20:00,31.14,31.14,31.14,31.14,6400.0,29.7143,29.7143,29.7143,29.7143,6400.0
2013-12-05 14:25:00,31.14,31.15,31.13,31.15,13400.0,29.7143,29.7238,29.7048,29.7238,13400.0
2013-12-05 14:30:00,31.15,31.17,31.15,31.17,6400.0,29.7238,29.7429,29.7238,29.7429,6400.0
2013-12-05 14:35:00,31.17,31.17,31.13,31.14,19400.0,29.7429,29.7429,29.7048,29.7143,19400.0
2013-12-05 14:40:00,31.16,31.16,31.13,31.14,11600.0,29.7334,29.7334,29.7048,29.7143,11600.0
2013-12-05 14:45:00,31.13,31.15,31.13,31.14,12200.0,29.7048,29.7238,29.7048,29.7143,12200.0
2013-12-05 14:50:00,31.14,31.14,31.11,31.11,5400.0,29.7143,29.7143,29.6857,29.6857,5400.0
2013-12-05 14:55:00,31.11,31.11,31.08,31.08,9600.0,29.6857,29.6857,29.657,29.657,9600.0
2013-12-05 15:00:00,31.09,31.11,31.08,31.11,10800.0,29.6666,29.6857,29.657,29.6857,10800.0
2013-12-05 15:05:00,31.14,31.15,31.11,31.14,12000.0,29.7143,29.7238,29.6857,29.7143,12000.0
2013-12-05 15:10:00,31.14,31.15,31.11,31.13,17800.0,29.7143,29.7238,29.6857,29.7048,17800.0
2013-12-05 15:15:00,31.14,31.14,31.11,31.11,12000.0,29.7143,29.7143,29.6857,29.6857,12000.0
2013-12-05 15:20:00,31.1,31.11,31.09,31.11,13400.0,29.6761,29.6857,29.6666,29.6857,13400.0
2013-12-05 15:25:00,31.11,31.13,31.11,31.12,11400.0,29.6857,29.7048,29.6857,29.6952,11400.0
2013-12-05 15:30:00,31.13,31.14,31.12,31.13,32800.0,29.7048,29.7143,29.6952,29.7048,32800.0
2013-12-05 15:35:00,31.14,31.16,31.13,31.15,14200.0,29.7143,29.7334,29.7048,29.7238,14200.0
2013-12-05 15:40:00,31.16,31.16,31.15,31.16,19600.0,29.7334,29.7334,29.7238,29.7334,19600.0
2013-12-05 15:45:00,31.16,31.16,31.11,31.11,25000.0,29.7334,29.7334,29.6857,29.6857,25000.0
2013-12-05 15:50:00,31.11,31.12,31.11,31.12,26800.0,29.6857,29.6952,29.6857,29.6952,26800.0
2013-12-05 15:55:00,31.11,31.11,31.08,31.11,75200.0,29.6857,29.6857,29.657,29.6857,75200.0
2013-12-06 09:30:00,31.35,31.58,31.35,31.58,12800.0,29.9147,30.1342,29.9147,30.1342,12800.0
2013-12-06 09:35:00,31.5,31.5,31.41,31.41,3000.0,30.0578,30.0578,29.9719,29.9719,3000.0
2013-12-06 09:40:00,31.41,31.41,31.34,31.34,5400.0,29.9719,29.9719,29.9051,29.9051,5400.0
2013-12-06 09:45:00,31.36,31.37,31.3,31.3,5000.0,29.9242,29.9338,29.867,29.867,5000.0
2013-12-06 09:50:00,31.3,31.35,31.29,31.35,7400.0,29.867,29.9147,29.8574,29.9147,7400.0
2013-12-06 09:55:00,31.35,31.37,31.34,31.36,2400.0,29.9147,29.9338,29.9051,29.9242,2400.0
2013-12-06 10:00:00,31.37,31.4,31.34,31.36,3200.0,29.9338,29.9624,29.9051,29.9242,3200.0
2013-12-06 10:05:00,31.37,31.4,31.37,31.4,1200.0,29.9338,29.9624,29.9338,29.9624,1200.0
2013-12-06 10:10:00,31.4,31.4,31.35,31.35,4400.0,29.9624,29.9624,29.9147,29.9147,4400.0
2013-12-06 10:15:00,31.35,31.38,31.33,31.34,9200.0,29.9147,29.9433,29.8956,29.9051,9200.0
2013-12-06 10:20:00,31.35,31.37,31.3,31.32,24800.0,29.9147,29.9338,29.867,29.8861,24800.0
2013-12-06 10:25:00,31.3,31.3,31.25,31.25,3400.0,29.867,29.867,29.8193,29.8193,3400.0
2013-12-06 10:30:00,31.25,31.25,31.19,31.2,15200.0,29.8193,29.8193,29.762,29.7715,15200.0
2013-12-06 10:35:00,31.21,31.21,31.17,31.17,8000.0,29.7811,29.7811,29.7429,29.7429,8000.0
2013-12-06 10:40:00,31.18,31.2,31.17,31.18,7000.0,29.7525,29.7715,29.7429,29.7525,7000.0
2013-12-06 10:45:00,31.2,31.21,31.2,31.2,4000.0,29.7715,29.7811,29.7715,29.7715,4000.0
2013-12-06 10:50:00,31.21,31.25,31.2,31.25,3800.0,29.7811,29.8193,29.7715,29.8193,3800.0
2013-12-06 10:55:00,31.25,31.29,31.25,31.25,6800.0,29.8193,29.8574,29.8193,29.8193,6800.0
2013-12-06 11:00:00,31.25,31.32,31.25,31.32,3200.0,29.8193,29.8861,29.8193,29.8861,3200.0
2013-12-06 11:05:00,31.34,31.36,31.34,31.36,2200.0,29.9051,29.9242,29.9051,29.9242,2200.0
2013-12-06 11:10:00,31.39,31.39,31.38,31.39,1800.0,29.9529,29.9529,29.9433,29.9529,1800.0
2013-12-06 11:15:00,31.41,31.43,31.39,31.43,1400.0,29.9719,29.991,29.9529,29.991,1400.0
2013-12-06 11:20:00,31.42,31.42,31.4,31.42,6200.0,29.9815,29.9815,29.9624,29.9815,6200.0
2013-12-06 11:25:00,31.41,31.42,31.4,31.4,2200.0,29.9719,29.9815,29.9624,29.9624,2200.0
2013-12-06 11:30:00,31.41,31.45,31.41,31.45,4200.0,29.9719,30.0101,29.9719,30.0101,4200.0
2013-12-06 11:35:00,31.45,31.47,31.45,31.46,4800.0,30.0101,30.0292,30.0101,30.0196,4800.0
2013-12-06 11:40:00,31.46,31.46,31.46,31.46,400.0,30.0196,30.0196,30.0196,30.0196,400.0
2013-12-06 11:45:00,31.46,31.5,31.46,31.5,5000.0,30.0196,30.0578,30.0196,30.0578,5000.0
2013-12-06 11:50:00,31.5,31.5,31.45,31.46,5800.0,30.0578,30.0578,30.0101,30.0196,5800.0
2013-12-06 11:55:00,31.47,31.47,31.45,31.45,1800.0,30.0292,30.0292,30.0101,30.0101,1800.0
2013-12-06 12:00:00,31.46,31.47,31.44,31.47,2400.0,30.0196,30.0292,30.0006,30.0292,2400.0
2013-12-06 12:05:00,31.46,31.47,31.41,31.41,7200.0,30.0196,30.0292,29.9719,29.9719,7200.0
2013-12-06 12:10:00,31.41,31.43,31.41,31.42,4600.0,29.9719,29.991,29.9719,29.9815,4600.0
2013-12-06 12:15:00,31.44,31.45,31.43,31.44,4000.0,30.0006,30.0101,29.991,30.0006,4000.0
2013-12-06 12:20:00,31.45,31.45,31.39,31.39,23400.0,30.0101,30.0101,29.9529,29.9529,23400.0
2013-12-06 12:25:00,31.4,31.4,31.36,31.39,7400.0,29.9624,29.9624,29.9242,29.9529,7400.0
2013-12-06 12:30:00,31.39,31.41,31.39,31.39,6200.0,29.9529,29.9719,29.9529,29.9529,6200.0
2013-12-06 12:35:00,31.39,31.42,31.38,31.41,20400.0,29.9529,29.9815,29.9433,29.9719,20400.0
2013-12-06 12:40:00,31.41,31.41,31.38,31.39,4400.0,29.9719,29.9719,29.9433,29.9529,4400.0
2013-12-06 12:45:00,31.38,31.39,31.38,31.38,1200.0,29.9433,29.9529,29.9433,29.9433,1200.0
2013-12-06 12:50:00,31.39,31.4,31.37,31.37,5200.0,29.9529,29.9624,29.9338,29.9338,5200.0
2013-12-06 12:55:00,31.38,31.4,31.38,31.4,6000.0,29.9433,29.9624,29.9433,29.9624,6000.0
2013-12-06 13:00:00,31.41,31.41,31.38,31.4,5000.0,29.9719,29.9719,29.9433,29.9624,5000.0
2013-12-06 13:05:00,31.39,31.39,31.38,31.38,1400.0,29.9529,29.9529,29.9433,29.9433,1400.0
2013-12-06 13:10:00,31.38,31.39,31.36,31.39,4000.0,29.9433,29.9529,29.9242,29.9529,4000.0
2013-12-06 13:15:00,31.41,31.45,31.41,31.45,5800.0,29.9719,30.0101,29.9719,30.0101,5800.0
2013-12-06 13:20:00,31.45,31.47,31.43,31.43,7400.0,30.0101,30.0292,29.991,29.991,7400.0
2013-12-06 13:25:00,31.43,31.44,31.41,31.41,4000.0,29.991,30.0006,29.9719,29.9719,4000.0
2013-12-06 13:30:00,31.42,31.43,31.42,31.43,4000.0,29.9815,29.991,29.9815,29.991,4000.0
2013-12-06 13:35:00,31.42,31.44,31.41,31.41,8400.0,29.9815,30.0006,29.9719,29.9719,8400.0
2013-12-06 13:40:00,31.42,31.45,31.41,31.45,6000.0,29.9815,30.0101,29.9719,30.0101,6000.0
2013-12-06 13:45:00,31.46,31.46,31.43,31.46,10800.0,30.0196,30.0196,29.991,30.0196,10800.0
2013-12-06 13:50:00,31.46,31.48,31.46,31.47,13000.0,30.0196,30.0387,30.0196,30.0292,13000.0
2013-12-06 13:55:00,31.47,31.5,31.47,31.49,18800.0,30.0292,30.0578,30.0292,30.0483,18800.0
2013-12-06 14:00:00,31.49,31.51,31.47,31.51,60800.0,30.0483,30.0674,30.0292,30.0674,60800.0
2013-12-06 14:05:00,31.5,31.53,31.5,31.52,4800.0,30.0578,30.0864,30.0578,30.0769,4800.0
2013-12-06 14:10:00,31.52,31.55,31.52,31.54,4400.0,30.0769,30.1055,30.0769,30.096,4400.0
2013-12-06 14:15:00,31.55,31.56,31.54,31.55,16400.0,30.1055,30.1151,30.096,30.1055,16400.0
2013-12-06 14:20:00,31.55,31.58,31.55,31.58,10000.0,30.1055,30.1342,30.1055,30.1342,10000.0
2013-12-06 14:25:00,31.58,31.61,31.57,31.61,13400.0,30.1342,30.1628,30.1246,30.1628,13400.0
2013-12-06 14:30:00,31.61,31.65,31.61,31.65,16800.0,30.1628,30.2009,30.1628,30.2009,16800.0
2013-12-06 14:35:00,31.64,31.66,31.64,31.65,9200.0,30.1914,30.2105,30.1914,30.2009,9200.0
2013-12-06 14:40:00,31.64,31.64,31.58,31.6,12800.0,30.1914,30.1914,30.1342,30.1532,12800.0
2013-12-06 14:45:00,31.59,31.59,31.58,31.58,8400.0,30.1437,30.1437,30.1342,30.1342,8400.0
2013-12-06 14:50:00,31.57,31.59,31.57,31.59,7800.0,30.1246,30.1437,30.1246,30.1437,7800.0
2013-12-06 14:55:00,31.59,31.6,31.57,31.58,15000.0,30.1437,30.1532,30.1246,30.1342,15000.0
2013-12-06 15:00:00,31.59,31.64,31.59,31.63,22400.0,30.1437,30.1914,30.1437,30.1819,22400.0
2013-12-06 15:05:00,31.64,31.67,31.63,31.67,20600.0,30.1914,30.22,30.1819,30.22,20600.0
2013-12-06 15:10:00,31.67,31.68,31.67,31.68,14400.0,30.22,30.2296,30.22,30.2296,14400.0
2013-12-06 15:15:00,31.68,31.68,31.65,31.66,22200.0,30.2296,30.2296,30.2009,30.2105,22200.0
2013-12-06 15:20:00,31.66,31.69,31.66,31.68,14600.0,30.2105,30.2391,30.2105,30.2296,14600.0
2013-12-06 15:25:00,31.69,31.71,31.68,31.71,21000.0,30.2391,30.2582,30.2296,30.2582,21000.0
2013-12-06 15:30:00,31.7,31.71,31.68,31.69,20200.0,30.2487,30.2582,30.2296,30.2391,20200.0
2013-12-06 15:35:00,31.69,31.7,31.58,31.59,30400.0,30.2391,30.2487,30.1342,30.1437,30400.0
2013-12-06 15:40:00,31.58,31.64,31.58,31.61,24800.0,30.1342,30.1914,30.1342,30.1628,24800.0
2013-12-06 15:45:00,31.61,31.61,31.6,31.61,35600.0,30.1628,30.1628,30.1532,30.1628,35600.0
2013-12-06 15:50:00,31.61,31.68,31.61,31.68,44800.0,30.1628,30.2296,30.1628,30.2296,44800.0
2013-12-06 15:55:00,31.68,31.7,31.66,31.67,89600.0,30.2296,30.2487,30.2105,30.22,89600.0
2013-12-09 09:30:00,31.73,31.89,31.73,31.83,21400.0,30.2773,30.43,30.2773,30.3727,21400.0
2013-12-09 09:35:00,31.81,31.86,31.8,31.82,25800.0,30.3536,30.4013,30.3441,30.3632,25800.0
2013-12-09 09:40:00,31.82,31.9,31.8,31.89,7200.0,30.3632,30.4395,30.3441,30.43,7200.0
2013-12-09 09:45:00,31.88,31.92,31.84,31.84,38600.0,30.4204,30.4586,30.3822,30.3822,38600.0
2013-12-09 09:50:00,31.86,31.89,31.85,31.87,14000.0,30.4013,30.43,30.3918,30.4109,14000.0
2013-12-09 09:55:00,31.86,31.9,31.86,31.88,13400.0,30.4013,30.4395,30.4013,30.4204,13400.0
2013-12-09 10:00:00,31.86,31.89,31.85,31.85,14600.0,30.4013,30.43,30.3918,30.3918,14600.0
2013-12-09 10:05:00,31.85,31.85,31.83,31.83,11800.0,30.3918,30.3918,30.3727,30.3727,11800.0
2013-12-09 10:10:00,31.83,31.83,31.81,31.82,16200.0,30.3727,30.3727,30.3536,30.3632,16200.0
2013-12-09 10:15:00,31.81,31.81,31.79,31.79,7000.0,30.3536,30.3536,30.3345,30.3345,7000.0
2013-12-09 10:20:00,31.79,31.79,31.74,31.76,45800.0,30.3345,30.3345,30.2868,30.3059,45800.0
2013-12-09 10:25:00,31.75,31.79,31.75,31.79,12200.0,30.2964,30.3345,30.2964,30.3345,12200.0
2013-12-09 10:30:00,31.78,31.8,31.77,31.79,11400.0,30.325,30.3441,30.3155,30.3345,11400.0
2013-12-09 10:35:00,31.79,31.79,31.77,31.78,15000.0,30.3345,30.3345,30.3155,30.325,15000.0
2013-12-09 10:40:00,31.78,31.81,31.78,31.81,3800.0,30.325,30.3536,30.325,30.3536,3800.0
2013-12-09 10:45:00,31.81,31.83,31.8,31.81,20200.0,30.3536,30.3727,30.3441,30.3536,20200.0
2013-12-09 10:50:00,31.83,31.85,31.82,31.83,10400.0,30.3727,30.3918,30.3632,30.3727,10400.0
2013-12-09 10:55:00,31.84,31.84,31.81,31.82,10000.0,30.3822,30.3822,30.3536,30.3632,10000.0
2013-12-09 11:00:00,31.81,31.81,31.79,31.8,13800.0,30.3536,30.3536,30.3345,30.3441,13800.0
2013-12-09 11:05:00,31.8,31.85,31.8,31.85,7400.0,30.3441,30.3918,30.3441,30.3918,7400.0
2013-12-09 11:10:00,31.83,31.85,31.83,31.85,10000.0,30.3727,30.3918,30.3727,30.3918,10000.0
2013-12-09 11:15:00,31.85,31.85,31.83,31.83,10600.0,30.3918,30.3918,30.3727,30.3727,10600.0
2013-12-09 11:20:00,31.84,31.85,31.82,31.85,16400.0,30.3822,30.3918,30.3632,30.3918,16400.0
2013-12-09 11:25:00,31.85,31.85,31.81,31.81,20400.0,30.3918,30.3918,30.3536,30.3536,20400.0
2013-12-09 11:30:00,31.82,31.82,31.8,31.8,9400.0,30.3632,30.3632,30.3441,30.3441,9400.0
2013-12-09 11:35:00,31.8,31.8,31.79,31.79,7400.0,30.3441,30.3441,30.3345,30.3345,7400.0
2013-12-09 11:40:00,31.79,31.82,31.79,31.81,9800.0,30.3345,30.3632,30.3345,30.3536,9800.0
2013-12-09 11:45:00,31.81,31.81,31.78,31.79,7800.0,30.3536,30.3536,30.325,30.3345,7800.0
2013-12-09 11:50:00,31.79,31.81,31.79,31.8,5200.0,30.3345,30.3536,30.3345,30.3441,5200.0
2013-12-09 11:55:00,31.79,31.81,31.79,31.8,6400.0,30.3345,30.3536,30.3345,30.3441,6400.0
2013-12-09 12:00:00,31.8,31.81,31.79,31.8,6600.0,30.3441,30.3536,30.3345,30.3441,6600.0
2013-12-09 12:05:00,31.8,31.8,31.77,31.77,4600.0,30.3441,30.3441,30.3155,30.3155,4600.0
2013-12-09 12:10:00,31.77,31.77,31.74,31.74,8600.0,30.3155,30.3155,30.2868,30.2868,8600.0
2013-12-09 12:15:00,31.73,31.74,31.73,31.74,2800.0,30.2773,30.2868,30.2773,30.2868,2800.0
2013-12-09 12:20:00,31.74,31.74,31.73,31.73,3200.0,30.2868,30.2868,30.2773,30.2773,3200.0
2013-12-09 12:25:00,31.73,31.75,31.73,31.74,9400.0,30.2773,30.2964,30.2773,30.2868,9400.0
2013-12-09 12:30:00,31.74,31.75,31.74,31.75,20000.0,30.2868,30.2964,30.2868,30.2964,20000.0
2013-12-09 12:35:00,31.75,31.78,31.74,31.77,28600.0,30.2964,30.325,30.2868,30.3155,28600.0
2013-12-09 12:40:00,31.77,31.78,31.76,31.77,9000.0,30.3155,30.325,30.3059,30.3155,9000.0
2013-12-09 12:45:00,31.76,31.77,31.75,31.75,13000.0,30.3059,30.3155,30.2964,30.2964,13000.0
2013-12-09 12:50:00,31.75,31.77,31.75,31.77,4000.0,30.2964,30.3155,30.2964,30.3155,4000.0
2013-12-09 12:55:00,31.77,31.77,31.75,31.77,5800.0,30.3155,30.3155,30.2964,30.3155,5800.0
2013-12-09 13:00:00,31.77,31.77,31.75,31.77,5800.0,30.3155,30.3155,30.2964,30.3155,5800.0
2013-12-09 13:05:00,31.77,31.77,31.76,31.77,2800.0,30.3155,30.3155,30.3059,30.3155,2800.0
2013-12-09 13:10:00,31.76,31.78,31.75,31.78,6400.0,30.3059,30.325,30.2964,30.325,6400.0
2013-12-09 13:15:00,31.78,31.79,31.77,31.77,5400.0,30.325,30.3345,30.3155,30.3155,5400.0
2013-12-09 13:20:00,31.78,31.81,31.78,31.79,28000.0,30.325,30.3536,30.325,30.3345,28000.0
2013-12-09 13:25:00,31.79,31.79,31.76,31.76,12800.0,30.3345,30.3345,30.3059,30.3059,12800.0
2013-12-09 13:30:00,31.77,31.78,31.77,31.78,4800.0,30.3155,30.325,30.3155,30.325,4800.0
2013-12-09 13:35:00,31.78,31.78,31.77,31.77,8600.0,30.325,30.325,30.3155,30.3155,8600.0
2013-12-09 13:40:00,31.77,31.78,31.75,31.75,8800.0,30.3155,30.325,30.2964,30.2964,8800.0
2013-12-09 13:45:00,31.76,31.77,31.75,31.77,10000.0,30.3059,30.3155,30.2964,30.3155,10000.0
2013-12-09 13:50:00,31.77,31.78,31.75,31.75,12000.0,30.3155,30.325,30.2964,30.2964,12000.0
2013-12-09 13:55:00,31.76,31.77,31.75,31.75,6400.0,30.3059,30.3155,30.2964,30.2964,6400.0
2013-12-09 14:00:00,31.75,31.76,31.74,31.75,6600.0,30.2964,30.3059,30.2868,30.2964,6600.0
2013-12-09 14:05:00,31.75,31.77,31.75,31.77,7400.0,30.2964,30.3155,30.2964,30.3155,7400.0
2013-12-09 14:10:00,31.76,31.77,31.76,31.77,5600.0,30.3059,30.3155,30.3059,30.3155,5600.0
2013-12-09 14:15:00,31.78,31.79,31.76,31.77,11400.0,30.325,30.3345,30.3059,30.3155,11400.0
2013-12-09 14:20:00,31.76,31.77,31.75,31.75,9000.0,30.3059,30.3155,30.2964,30.2964,9000.0
2013-12-09 14:25:00,31.75,31.75,31.74,31.74,11200.0,30.2964,30.2964,30.2868,30.2868,11200.0
2013-12-09 14:30:00,31.74,31.75,31.74,31.74,14400.0,30.2868,30.2964,30.2868,30.2868,14400.0
2013-12-09 14:35:00,31.74,31.75,31.74,31.74,15600.0,30.2868,30.2964,30.2868,30.2868,15600.0
2013-12-09 14:40:00,31.74,31.79,31.74,31.76,21400.0,30.2868,30.3345,30.2868,30.3059,21400.0
2013-12-09 14:45:00,31.75,31.79,31.75,31.79,12600.0,30.2964,30.3345,30.2964,30.3345,12600.0
2013-12-09 14:50:00,31.79,31.8,31.78,31.8,10000.0,30.3345,30.3441,30.325,30.3441,10000.0
2013-12-09 14:55:00,31.79,31.79,31.77,31.77,8200.0,30.3345,30.3345,30.3155,30.3155,8200.0
2013-12-09 15:00:00,31.77,31.78,31.75,31.75,15600.0,30.3155,30.325,30.2964,30.2964,15600.0
2013-12-09 15:05:00,31.75,31.75,31.74,31.75,21400.0,30.2964,30.2964,30.2868,30.2964,21400.0
2013-12-09 15:10:00,31.75,31.75,31.74,31.75,19000.0,30.2964,30.2964,30.2868,30.2964,19000.0
2013-12-09 15:15:00,31.75,31.75,31.74,31.74,18400.0,30.2964,30.2964,30.2868,30.2868,18400.0
2013-12-09 15:20:00,31.75,31.75,31.74,31.75,27800.0,30.2964,30.2964,30.2868,30.2964,27800.0
2013-12-09 15:25:00,31.75,31.75,31.74,31.75,31600.0,30.2964,30.2964,30.2868,30.2964,31600.0
2013-12-09 15:30:00,31.75,31.77,31.75,31.75,23600.0,30.2964,30.3155,30.2964,30.2964,23600.0
2013-12-09 15:35:00,31.75,31.75,31.75,31.75,27200.0,30.2964,30.2964,30.2964,30.2964,27200.0
2013-12-09 15:40:00,31.75,31.77,31.75,31.75,33200.0,30.2964,30.3155,30.2964,30.2964,33200.0
2013-12-09 15:45:00,31.75,31.8,31.75,31.79,47600.0,30.2964,30.3441,30.2964,30.3345,47600.0
2013-12-09 15:50:00,31.79,31.81,31.79,31.81,47200.0,30.3345,30.3536,30.3345,30.3536,47200.0
2013-12-09 15:55:00,31.81,31.81,31.77,31.78,89400.0,30.3536,30.3536,30.3155,30.325,89400.0
2013-12-10 09:30:00,31.68,31.79,31.63,31.73,11800.0,30.2296,30.3345,30.1819,30.2773,11800.0
2013-12-10 09:35:00,31.79,31.84,31.79,31.79,5200.0,30.3345,30.3822,30.3345,30.3345,5200.0
2013-12-10 09:40:00,31.79,31.8,31.75,31.79,5600.0,30.3345,30.3441,30.2964,30.3345,5600.0
2013-12-10 09:45:00,31.79,31.8,31.77,31.78,9600.0,30.3345,30.3441,30.3155,30.325,9600.0
2013-12-10 09:50:00,31.79,31.81,31.78,31.79,7600.0,30.3345,30.3536,30.325,30.3345,7600.0
2013-12-10 09:55:00,31.78,31.79,31.7,31.7,11400.0,30.325,30.3345,30.2487,30.2487,11400.0
2013-12-10 10:00:00,31.73,31.81,31.73,31.8,5000.0,30.2773,30.3536,30.2773,30.3441,5000.0
2013-12-10 10:05:00,31.8,31.83,31.8,31.82,4200.0,30.3441,30.3727,30.3441,30.3632,4200.0
2013-12-10 10:10:00,31.82,31.82,31.8,31.81,6800.0,30.3632,30.3632,30.3441,30.3536,6800.0
2013-12-10 10:15:00,31.81,31.83,31.81,31.82,6400.0,30.3536,30.3727,30.3536,30.3632,6400.0
2013-12-10 10:20:00,31.82,31.84,31.81,31.84,5800.0,30.3632,30.3822,30.3536,30.3822,5800.0
2013-12-10 10:25:00,31.83,31.83,31.74,31.77,31800.0,30.3727,30.3727,30.2868,30.3155,31800.0
2013-12-10 10:30:00,31.77,31.83,31.77,31.82,9000.0,30.3155,30.3727,30.3155,30.3632,9000.0
2013-12-10 10:35:00,31.81,31.84,31.8,31.82,35800.0,30.3536,30.3822,30.3441,30.3632,35800.0
2013-12-10 10:40:00,31.82,31.82,31.79,31.8,12200.0,30.3632,30.3632,30.3345,30.3441,12200.0
2013-12-10 10:45:00,31.81,31.84,31.81,31.84,5800.0,30.3536,30.3822,30.3536,30.3822,5800.0
2013-12-10 10:50:00,31.84,31.84,31.83,31.83,3800.0,30.3822,30.3822,30.3727,30.3727,3800.0
2013-12-10 10:55:00,31.83,31.85,31.82,31.85,45600.0,30.3727,30.3918,30.3632,30.3918,45600.0
2013-12-10 11:00:00,31.85,31.85,31.83,31.83,8200.0,30.3918,30.3918,30.3727,30.3727,8200.0
2013-12-10 11:05:00,31.82,31.82,31.81,31.81,7800.0,30.3632,30.3632,30.3536,30.3536,7800.0
2013-12-10 11:10:00,31.8,31.8,31.78,31.78,6600.0,30.3441,30.3441,30.325,30.325,6600.0
2013-12-10 11:15:00,31.77,31.78,31.75,31.76,7600.0,30.3155,30.325,30.2964,30.3059,7600.0
2013-12-10 11:20:00,31.75,31.76,31.72,31.72,10200.0,30.2964,30.3059,30.2677,30.2677,10200.0
2013-12-10 11:25:00,31.72,31.72,31.7,31.71,7200.0,30.2677,30.2677,30.2487,30.2582,7200.0
2013-12-10 11:30:00,31.7,31.75,31.7,31.74,20200.0,30.2487,30.2964,30.2487,30.2868,20200.0
2013-12-10 11:35:00,31.73,31.77,31.73,31.77,3200.0,30.2773,30.3155,30.2773,30.3155,3200.0
2013-12-10 11:40:00,31.77,31.8,31.77,31.8,8200.0,30.3155,30.3441,30.3155,30.3441,8200.0
2013-12-10 11:45:00,31.79,31.8,31.79,31.79,2200.0,30.3345,30.3441,30.3345,30.3345,2200.0
2013-12-10 11:50:00,31.79,31.79,31.75,31.78,33400.0,30.3345,30.3345,30.2964,30.325,33400.0
2013-12-10 11:55:00,31.79,31.79,31.75,31.77,6600.0,30.3345,30.3345,30.2964,30.3155,6600.0
2013-12-10 12:00:00,31.76,31.78,31.76,31.78,3600.0,30.3059,30.325,30.3059,30.325,3600.0
2013-12-10 12:05:00,31.77,31.78,31.75,31.77,11200.0,30.3155,30.325,30.2964,30.3155,11200.0
2013-12-10 12:10:00,31.76,31.78,31.76,31.77,3800.0,30.3059,30.325,30.3059,30.3155,3800.0
2013-12-10 12:15:00,31.77,31.77,31.75,31.75,7200.0,30.3155,30.3155,30.2964,30.2964,7200.0
2013-12-10 12:20:00,31.76,31.78,31.76,31.77,5600.0,30.3059,30.325,30.3059,30.3155,5600.0
2013-12-10 12:25:00,31.77,31.8,31.77,31.8,11800.0,30.3155,30.3441,30.3155,30.3441,11800.0
2013-12-10 12:30:00,31.8,31.81,31.75,31.81,46000.0,30.3441,30.3536,30.2964,30.3536,46000.0
2013-12-10 12:35:00,31.8,31.82,31.8,31.82,5800.0,30.3441,30.3632,30.3441,30.3632,5800.0
2013-12-10 12:40:00,31.84,31.84,31.82,31.82,13000.0,30.3822,30.3822,30.3632,30.3632,13000.0
2013-12-10 12:45:00,31.84,31.86,31.84,31.85,12200.0,30.3822,30.4013,30.3822,30.3918,12200.0
2013-12-10 12:50:00,31.85,31.85,31.84,31.85,7600.0,30.3918,30.3918,30.3822,30.3918,7600.0
2013-12-10 12:55:00,31.84,31.85,31.84,31.85,5600.0,30.3822,30.3918,30.3822,30.3918,5600.0
2013-12-10 13:00:00,31.85,31.85,31.84,31.85,4000.0,30.3918,30.3918,30.3822,30.3918,4000.0
2013-12-10 13:05:00,31.85,31.85,31.85,31.85,8600.0,30.3918,30.3918,30.3918,30.3918,8600.0
2013-12-10 13:10:00,31.84,31.85,31.84,31.85,8600.0,30.3822,30.3918,30.3822,30.3918,8600.0
2013-12-10 13:15:00,31.85,31.85,31.84,31.85,6000.0,30.3918,30.3918,30.3822,30.3918,6000.0
2013-12-10 13:20:00,31.84,31.85,31.84,31.84,12200.0,30.3822,30.3918,30.3822,30.3822,12200.0
2013-12-10 13:25:00,31.85,31.85,31.81,31.82,14000.0,30.3918,30.3918,30.3536,30.3632,14000.0
2013-12-10 13:30:00,31.82,31.83,31.82,31.82,7000.0,30.3632,30.3727,30.3632,30.3632,7000.0
2013-12-10 13:35:00,31.82,31.82,31.82,31.82,7800.0,30.3632,30.3632,30.3632,30.3632,7800.0
2013-12-10 13:40:00,31.82,31.82,31.82,31.82,2000.0,30.3632,30.3632,30.3632,30.3632,2000.0
2013-12-10 13:45:00,31.82,31.83,31.82,31.83,8600.0,30.3632,30.3727,30.3632,30.3727,8600.0
2013-12-10 13:50:00,31.83,31.83,31.81,31.81,9000.0,30.3727,30.3727,30.3536,30.3536,9000.0
2013-12-10 13:55:00,31.81,31.82,31.81,31.81,6400.0,30.3536,30.3632,30.3536,30.3536,6400.0
2013-12-10 14:00:00,31.81,31.81,31.8,31.8,11000.0,30.3536,30.3536,30.3441,30.3441,11000.0
2013-12-10 14:05:00,31.81,31.81,31.8,31.8,30800.0,30.3536,30.3536,30.3441,30.3441,30800.0
2013-12-10 14:10:00,31.8,31.8,31.79,31.8,7800.0,30.3441,30.3441,30.3345,30.3441,7800.0
2013-12-10 14:15:00,31.79,31.79,31.78,31.79,12000.0,30.3345,30.3345,30.325,30.3345,12000.0
2013-12-10 14:20:00,31.79,31.8,31.78,31.79,13000.0,30.3345,30.3441,30.325,30.3345,13000.0
2013-12-10 14:25:00,31.8,31.8,31.79,31.8,10400.0,30.3441,30.3441,30.3345,30.3441,10400.0
2013-12-10 14:30:00,31.8,31.81,31.79,31.8,15400.0,30.3441,30.3536,30.3345,30.3441,15400.0
2013-12-10 14:35:00,31.8,31.81,31.8,31.81,10200.0,30.3441,30.3536,30.3441,30.3536,10200.0
2013-12-10 14:40:00,31.81,31.82,31.81,31.81,6600.0,30.3536,30.3632,30.3536,30.3536,6600.0
2013-12-10 14:45:00,31.81,31.81,31.79,31.79,16600.0,30.3536,30.3536,30.3345,30.3345,16600.0
2013-12-10 14:50:00,31.8,31.81,31.8,31.81,8400.0,30.3441,30.3536,30.3441,30.3536,8400.0
2013-12-10 14:55:00,31.81,31.84,31.81,31.84,7200.0,30.3536,30.3822,30.3536,30.3822,7200.0
2013-12-10 15:00:00,31.84,31.85,31.84,31.85,15800.0,30.3822,30.3918,30.3822,30.3918,15800.0
2013-12-10 15:05:00,31.85,31.85,31.83,31.83,13800.0,30.3918,30.3918,30.3727,30.3727,13800.0
2013-12-10 15:10:00,31.83,31.84,31.8,31.81,29600.0,30.3727,30.3822,30.3441,30.3536,29600.0
2013-12-10 15:15:00,31.81,31.81,31.75,31.78,48200.0,30.3536,30.3536,30.2964,30.325,48200.0
2013-12-10 15:20:00,31.78,31.8,31.78,31.78,17600.0,30.325,30.3441,30.325,30.325,17600.0
2013-12-10 15:25:00,31.78,31.8,31.78,31.79,16800.0,30.325,30.3441,30.325,30.3345,16800.0
2013-12-10 15:30:00,31.79,31.79,31.77,31.78,18000.0,30.3345,30.3345,30.3155,30.325,18000.0
2013-12-10 15:35:00,31.77,31.78,31.77,31.77,8600.0,30.3155,30.325,30.3155,30.3155,8600.0
2013-12-10 15:40:00,31.77,31.8,31.77,31.79,18400.0,30.3155,30.3441,30.3155,30.3345,18400.0
2013-12-10 15:45:00,31.8,31.8,31.75,31.76,24200.0,30.3441,30.3441,30.2964,30.3059,24200.0
2013-12-10 15:50:00,31.76,31.77,31.75,31.77,17000.0,30.3059,30.3155,30.2964,30.3155,17000.0
2013-12-10 15:55:00,31.77,31.77,31.75,31.75,44000.0,30.3155,30.3155,30.2964,30.2964,44000.0
2013-12-11 09:30:00,31.75,31.88,31.75,31.78,14600.0,30.2964,30.4204,30.2964,30.325,14600.0
2013-12-11 09:35:00,31.78,31.78,31.73,31.74,15600.0,30.325,30.325,30.2773,30.2868,15600.0
2013-12-11 09:40:00,31.72,31.73,31.69,31.7,9600.0,30.2677,30.2773,30.2391,30.2487,9600.0
2013-12-11 09:45:00,31.7,31.7,31.59,31.66,9600.0,30.2487,30.2487,30.1437,30.2105,9600.0
2013-12-11 09:50:00,31.63,31.63,31.53,31.61,8000.0,30.1819,30.1819,30.0864,30.1628,8000.0
2013-12-11 09:55:00,31.61,31.7,31.61,31.67,6200.0,30.1628,30.2487,30.1628,30.22,6200.0
2013-12-11 10:00:00,31.67,31.67,31.61,31.63,11600.0,30.22,30.22,30.1628,30.1819,11600.0
2013-12-11 10:05:00,31.62,31.63,31.54,31.57,8600.0,30.1723,30.1819,30.096,30.1246,8600.0
2013-12-11 10:10:00,31.57,31.63,31.57,31.61,7200.0,30.1246,30.1819,30.1246,30.1628,7200.0
2013-12-11 10:15:00,31.61,31.61,31.56,31.57,18800.0,30.1628,30.1628,30.1151,30.1246,18800.0
2013-12-11 10:20:00,31.58,31.6,31.58,31.6,2400.0,30.1342,30.1532,30.1342,30.1532,2400.0
2013-12-11 10:25:00,31.59,31.61,31.54,31.54,8200.0,30.1437,30.1628,30.096,30.096,8200.0
2013-12-11 10:30:00,31.53,31.57,31.53,31.57,5600.0,30.0864,30.1246,30.0864,30.1246,5600.0
2013-12-11 10:35:00,31.57,31.59,31.57,31.58,3600.0,30.1246,30.1437,30.1246,30.1342,3600.0
2013-12-11 10:40:00,31.58,31.58,31.55,31.55,3400.0,30.1342,30.1342,30.1055,30.1055,3400.0
2013-12-11 10:45:00,31.55,31.55,31.52,31.52,6400.0,30.1055,30.1055,30.0769,30.0769,6400.0
2013-12-11 10:50:00,31.53,31.53,31.49,31.51,7400.0,30.0864,30.0864,30.0483,30.0674,7400.0
2013-12-11 10:55:00,31.5,31.53,31.5,31.5,7000.0,30.0578,30.0864,30.0578,30.0578,7000.0
2013-12-11 11:00:00,31.53,31.53,31.52,31.52,4600.0,30.0864,30.0864,30.0769,30.0769,4600.0
2013-12-11 11:05:00,31.5,31.53,31.5,31.5,5600.0,30.0578,30.0864,30.0578,30.0578,5600.0
2013-12-11 11:10:00,31.51,31.53,31.51,31.53,2800.0,30.0674,30.0864,30.0674,30.0864,2800.0
2013-12-11 11:15:00,31.53,31.53,31.48,31.52,8200.0,30.0864,30.0864,30.0387,30.0769,8200.0
2013-12-11 11:20:00,31.5,31.51,31.47,31.49,5400.0,30.0578,30.0674,30.0292,30.0483,5400.0
2013-12-11 11:25:00,31.48,31.49,31.43,31.43,9800.0,30.0387,30.0483,29.991,29.991,9800.0
2013-12-11 11:30:00,31.43,31.46,31.43,31.45,11800.0,29.991,30.0196,29.991,30.0101,11800.0
2013-12-11 11:35:00,31.46,31.48,31.45,31.46,6800.0,30.0196,30.0387,30.0101,30.0196,6800.0
2013-12-11 11:40:00,31.47,31.5,31.47,31.5,10200.0,30.0292,30.0578,30.0292,30.0578,10200.0
2013-12-11 11:45:00,31.49,31.51,31.46,31.51,21400.0,30.0483,30.0674,30.0196,30.0674,21400.0
2013-12-11 11:50:00,31.5,31.52,31.47,31.48,13600.0,30.0578,30.0769,30.0292,30.0387,13600.0
2013-12-11 11:55:00,31.48,31.53,31.47,31.53,5400.0,30.0387,30.0864,30.0292,30.0864,5400.0
2013-12-11 12:00:00,31.52,31.52,31.49,31.5,3600.0,30.0769,30.0769,30.0483,30.0578,3600.0
2013-12-11 12:05:00,31.5,31.52,31.49,31.5,7800.0,30.0578,30.0769,30.0483,30.0578,7800.0
2013-12-11 12:10:00,31.5,31.52,31.5,31.5,4800.0,30.0578,30.0769,30.0578,30.0578,4800.0
2013-12-11 12:15:00,31.51,31.51,31.48,31.49,7200.0,30.0674,30.0674,30.0387,30.0483,7200.0
2013-12-11 12:20:00,31.49,31.49,31.47,31.47,5800.0,30.0483,30.0483,30.0292,30.0292,5800.0
2013-12-11 12:25:00,31.47,31.48,31.47,31.47,23600.0,30.0292,30.0387,30.0292,30.0292,23600.0
2013-12-11 12:30:00,31.46,31.49,31.45,31.49,7000.0,30.0196,30.0483,30.0101,30.0483,7000.0
2013-12-11 12:35:00,31.49,31.49,31.46,31.46,4800.0,30.0483,30.0483,30.0196,30.0196,4800.0
2013-12-11 12:40:00,31.47,31.49,31.47,31.48,11200.0,30.0292,30.0483,30.0292,30.0387,11200.0
2013-12-11 12:45:00,31.47,31.47,31.45,31.45,3600.0,30.0292,30.0292,30.0101,30.0101,3600.0
2013-12-11 12:50:00,31.46,31.47,31.46,31.47,5800.0,30.0196,30.0292,30.0196,30.0292,5800.0
2013-12-11 12:55:00,31.46,31.48,31.46,31.48,7200.0,30.0196,30.0387,30.0196,30.0387,7200.0
2013-12-11 13:00:00,31.48,31.51,31.47,31.51,4800.0,30.0387,30.0674,30.0292,30.0674,4800.0
2013-12-11 13:05:00,31.52,31.52,31.5,31.5,7000.0,30.0769,30.0769,30.0578,30.0578,7000.0
2013-12-11 13:10:00,31.5,31.52,31.5,31.51,6200.0,30.0578,30.0769,30.0578,30.0674,6200.0
2013-12-11 13:15:00,31.51,31.52,31.5,31.52,10600.0,30.0674,30.0769,30.0578,30.0769,10600.0
2013-12-11 13:20:00,31.51,31.6,31.51,31.6,54800.0,30.0674,30.1532,30.0674,30.1532,54800.0
2013-12-11 13:25:00,31.61,31.62,31.56,31.57,16800.0,30.1628,30.1723,30.1151,30.1246,16800.0
2013-12-11 13:30:00,31.57,31.61,31.57,31.6,9400.0,30.1246,30.1628,30.1246,30.1532,9400.0
2013-12-11 13:35:00,31.6,31.65,31.6,31.64,12000.0,30.1532,30.2009,30.1532,30.1914,12000.0
2013-12-11 13:40:00,31.65,31.72,31.65,31.71,13400.0,30.2009,30.2677,30.2009,30.2582,13400.0
2013-12-11 13:45:00,31.72,31.72,31.68,31.69,11200.0,30.2677,30.2677,30.2296,30.2391,11200.0
2013-12-11 13:50:00,31.69,31.75,31.68,31.7,23600.0,30.2391,30.2964,30.2296,30.2487,23600.0
2013-12-11 13:55:00,31.71,31.75,31.7,31.75,6000.0,30.2582,30.2964,30.2487,30.2964,6000.0
2013-12-11 14:00:00,31.75,31.75,31.71,31.71,13400.0,30.2964,30.2964,30.2582,30.2582,13400.0
2013-12-11 14:05:00,31.7,31.71,31.68,31.7,5000.0,30.2487,30.2582,30.2296,30.2487,5000.0
2013-12-11 14:10:00,31.7,31.72,31.67,31.67,8000.0,30.2487,30.2677,30.22,30.22,8000.0
2013-12-11 14:15:00,31.67,31.67,31.63,31.65,6600.0,30.22,30.22,30.1819,30.2009,6600.0
2013-12-11 14:20:00,31.65,31.65,31.64,31.65,6400.0,30.2009,30.2009,30.1914,30.2009,6400.0
2013-12-11 14:25:00,31.65,31.67,31.63,31.66,15600.0,30.2009,30.22,30.1819,30.2105,15600.0
2013-12-11 14:30:00,31.66,31.66,31.61,31.61,14600.0,30.2105,30.2105,30.1628,30.1628,14600.0
2013-12-11 14:35:00,31.61,31.61,31.59,31.6,7600.0,30.1628,30.1628,30.1437,30.1532,7600.0
2013-12-11 14:40:00,31.59,31.62,31.58,31.62,9000.0,30.1437,30.1723,30.1342,30.1723,9000.0
2013-12-11 14:45:00,31.62,31.63,31.6,31.62,12200.0,30.1723,30.1819,30.1532,30.1723,12200.0
2013-12-11 14:50:00,31.61,31.61,31.59,31.6,6600.0,30.1628,30.1628,30.1437,30.1532,6600.0
2013-12-11 14:55:00,31.59,31.6,31.57,31.59,8200.0,30.1437,30.1532,30.1246,30.1437,8200.0
2013-12-11 15:00:00,31.6,31.6,31.59,31.6,7000.0,30.1532,30.1532,30.1437,30.1532,7000.0
2013-12-11 15:05:00,31.6,31.6,31.59,31.6,20000.0,30.1532,30.1532,30.1437,30.1532,20000.0
2013-12-11 15:10:00,31.6,31.6,31.56,31.58,15200.0,30.1532,30.1532,30.1151,30.1342,15200.0
2013-12-11 15:15:00,31.57,31.57,31.55,31.56,13400.0,30.1246,30.1246,30.1055,30.1151,13400.0
2013-12-11 15:20:00,31.56,31.57,31.54,31.57,19000.0,30.1151,30.1246,30.096,30.1246,19000.0
2013-12-11 15:25:00,31.57,31.57,31.54,31.54,13800.0,30.1246,30.1246,30.096,30.096,13800.0
2013-12-11 15:30:00,31.55,31.57,31.54,31.57,33400.0,30.1055,30.1246,30.096,30.1246,33400.0
2013-12-11 15:35:00,31.57,31.57,31.57,31.57,19000.0,30.1246,30.1246,30.1246,30.1246,19000.0
2013-12-11 15:40:00,31.57,31.57,31.57,31.57,37000.0,30.1246,30.1246,30.1246,30.1246,37000.0
2013-12-11 15:45:00,31.57,31.6,31.57,31.59,69800.0,30.1246,30.1532,30.1246,30.1437,69800.0
2013-12-11 15:50:00,31.6,31.6,31.59,31.6,76200.0,30.1532,30.1532,30.1437,30.1532,76200.0
2013-12-11 15:55:00,31.6,31.63,31.57,31.61,147600.0,30.1532,30.1819,30.1246,30.1628,147600.0
2013-12-12 09:30:00,31.59,31.63,31.55,31.58,9400.0,30.1437,30.1819,30.1055,30.1342,9400.0
2013-12-12 09:35:00,31.58,31.6,31.53,31.56,20200.0,30.1342,30.1532,30.0864,30.1151,20200.0
2013-12-12 09:40:00,31.58,31.61,31.57,31.58,16800.0,30.1342,30.1628,30.1246,30.1342,16800.0
2013-12-12 09:45:00,31.58,31.58,31.52,31.54,14200.0,30.1342,30.1342,30.0769,30.096,14200.0
2013-12-12 09:50:00,31.55,31.56,31.5,31.51,20600.0,30.1055,30.1151,30.0578,30.0674,20600.0
2013-12-12 09:55:00,31.53,31.58,31.47,31.49,42000.0,30.0864,30.1342,30.0292,30.0483,42000.0
2013-12-12 10:00:00,31.48,31.52,31.43,31.43,32400.0,30.0387,30.0769,29.991,29.991,32400.0
2013-12-12 10:05:00,31.43,31.43,31.35,31.36,26200.0,29.991,29.991,29.9147,29.9242,26200.0
2013-12-12 10:10:00,31.35,31.35,31.32,31.32,20400.0,29.9147,29.9147,29.8861,29.8861,20400.0
2013-12-12 10:15:00,31.32,31.32,31.28,31.28,25600.0,29.8861,29.8861,29.8479,29.8479,25600.0
2013-12-12 10:20:00,31.29,31.32,31.29,31.32,12600.0,29.8574,29.8861,29.8574,29.8861,12600.0
2013-12-12 10:25:00,31.33,31.34,31.3,31.32,12600.0,29.8956,29.9051,29.867,29.8861,12600.0
2013-12-12 10:30:00,31.32,31.35,31.3,31.34,10400.0,29.8861,29.9147,29.867,29.9051,10400.0
2013-12-12 10:35:00,31.34,31.39,31.34,31.39,17800.0,29.9051,29.9529,29.9051,29.9529,17800.0
2013-12-12 10:40:00,31.39,31.4,31.36,31.4,9600.0,29.9529,29.9624,29.9242,29.9624,9600.0
2013-12-12 10:45:00,31.41,31.43,31.41,31.43,3000.0,29.9719,29.991,29.9719,29.991,3000.0
2013-12-12 10:50:00,31.43,31.44,31.43,31.43,4200.0,29.991,30.0006,29.991,29.991,4200.0
2013-12-12 10:55:00,31.43,31.48,31.42,31.48,15800.0,29.991,30.0387,29.9815,30.0387,15800.0
2013-12-12 11:00:00,31.48,31.48,31.43,31.44,7200.0,30.0387,30.0387,29.991,30.0006,7200.0
2013-12-12 11:05:00,31.44,31.48,31.43,31.48,9200.0,30.0006,30.0387,29.991,30.0387,9200.0
2013-12-12 11:10:00,31.48,31.48,31.47,31.47,3400.0,30.0387,30.0387,30.0292,30.0292,3400.0
2013-12-12 11:15:00,31.47,31.47,31.45,31.45,6000.0,30.0292,30.0292,30.0101,30.0101,6000.0
2013-12-12 11:20:00,31.45,31.45,31.43,31.43,8600.0,30.0101,30.0101,29.991,29.991,8600.0
2013-12-12 11:25:00,31.43,31.43,31.38,31.38,10000.0,29.991,29.991,29.9433,29.9433,10000.0
2013-12-12 11:30:00,31.38,31.41,31.38,31.41,7600.0,29.9433,29.9719,29.9433,29.9719,7600.0
2013-12-12 11:35:00,31.41,31.46,31.41,31.45,9000.0,29.9719,30.0196,29.9719,30.0101,9000.0
2013-12-12 11:40:00,31.46,31.47,31.46,31.46,7000.0,30.0196,30.0292,30.0196,30.0196,7000.0
2013-12-12 11:45:00,31.47,31.49,31.46,31.49,6400.0,30.0292,30.0483,30.0196,30.0483,6400.0
2013-12-12 11:50:00,31.5,31.52,31.5,31.51,8600.0,30.0578,30.0769,30.0578,30.0674,8600.0
2013-12-12 11:55:00,31.5,31.51,31.47,31.48,14000.0,30.0578,30.0674,30.0292,30.0387,14000.0
2013-12-12 12:00:00,31.48,31.48,31.46,31.47,8000.0,30.0387,30.0387,30.0196,30.0292,8000.0
2013-12-12 12:05:00,31.48,31.48,31.45,31.45,6400.0,30.0387,30.0387,30.0101,30.0101,6400.0
2013-12-12 12:10:00,31.46,31.47,31.43,31.44,9200.0,30.0196,30.0292,29.991,30.0006,9200.0
2013-12-12 12:15:00,31.43,31.43,31.4,31.4,5400.0,29.991,29.991,29.9624,29.9624,5400.0
2013-12-12 12:20:00,31.39,31.4,31.34,31.34,15800.0,29.9529,29.9624,29.9051,29.9051,15800.0
2013-12-12 12:25:00,31.35,31.36,31.34,31.35,16400.0,29.9147,29.9242,29.9051,29.9147,16400.0
2013-12-12 12:30:00,31.36,31.36,31.34,31.35,12200.0,29.9242,29.9242,29.9051,29.9147,12200.0
2013-12-12 12:35:00,31.35,31.35,31.34,31.35,13800.0,29.9147,29.9147,29.9051,29.9147,13800.0
2013-12-12 12:40:00,31.34,31.35,31.34,31.34,11400.0,29.9051,29.9147,29.9051,29.9051,11400.0
2013-12-12 12:45:00,31.34,31.35,31.34,31.35,7400.0,29.9051,29.9147,29.9051,29.9147,7400.0
2013-12-12 12:50:00,31.35,31.35,31.34,31.35,16800.0,29.9147,29.9147,29.9051,29.9147,16800.0
2013-12-12 12:55:00,31.35,31.35,31.34,31.34,7600.0,29.9147,29.9147,29.9051,29.9051,7600.0
2013-12-12 13:00:00,31.34,31.35,31.34,31.35,8600.0,29.9051,29.9147,29.9051,29.9147,8600.0
2013-12-12 13:05:00,31.34,31.36,31.34,31.36,11800.0,29.9051,29.9242,29.9051,29.9242,11800.0
2013-12-12 13:10:00,31.36,31.37,31.36,31.37,4000.0,29.9242,29.9338,29.9242,29.9338,4000.0
2013-12-12 13:15:00,31.39,31.39,31.38,31.38,7200.0,29.9529,29.9529,29.9433,29.9433,7200.0
2013-12-12 13:20:00,31.39,31.41,31.39,31.4,6000.0,29.9529,29.9719,29.9529,29.9624,6000.0
2013-12-12 13:25:00,31.39,31.39,31.37,31.38,10000.0,29.9529,29.9529,29.9338,29.9433,10000.0
2013-12-12 13:30:00,31.38,31.38,31.36,31.36,8400.0,29.9433,29.9433,29.9242,29.9242,8400.0
2013-12-12 13:35:00,31.36,31.4,31.36,31.4,7800.0,29.9242,29.9624,29.9242,29.9624,7800.0
2013-12-12 13:40:00,31.42,31.42,31.41,31.42,5800.0,29.9815,29.9815,29.9719,29.9815,5800.0
2013-12-12 13:45:00,31.42,31.42,31.41,31.41,7600.0,29.9815,29.9815,29.9719,29.9719,7600.0
2013-12-12 13:50:00,31.41,31.41,31.38,31.38,6600.0,29.9719,29.9719,29.9433,29.9433,6600.0
2013-12-12 13:55:00,31.38,31.38,31.37,31.37,9200.0,29.9433,29.9433,29.9338,29.9338,9200.0
2013-12-12 14:00:00,31.38,31.38,31.36,31.36,63000.0,29.9433,29.9433,29.9242,29.9242,63000.0
2013-12-12 14:05:00,31.36,31.37,31.34,31.36,67800.0,29.9242,29.9338,29.9051,29.9242,67800.0
2013-12-12 14:10:00,31.38,31.42,31.38,31.4,14000.0,29.9433,29.9815,29.9433,29.9624,14000.0
2013-12-12 14:15:00,31.41,31.44,31.4,31.44,9600.0,29.9719,30.0006,29.9624,30.0006,9600.0
2013-12-12 14:20:00,31.43,31.48,31.43,31.47,30600.0,29.991,30.0387,29.991,30.0292,30600.0
2013-12-12 14:25:00,31.47,31.5,31.47,31.49,11000.0,30.0292,30.0578,30.0292,30.0483,11000.0
2013-12-12 14:30:00,31.49,31.52,31.49,31.52,10000.0,30.0483,30.0769,30.0483,30.0769,10000.0
2013-12-12 14:35:00,31.52,31.52,31.48,31.49,7200.0,30.0769,30.0769,30.0387,30.0483,7200.0
2013-12-12 14:40:00,31.48,31.5,31.47,31.5,13600.0,30.0387,30.0578,30.0292,30.0578,13600.0
2013-12-12 14:45:00,31.5,31.5,31.46,31.47,14600.0,30.0578,30.0578,30.0196,30.0292,14600.0
2013-12-12 14:50:00,31.47,31.51,31.47,31.5,10800.0,30.0292,30.0674,30.0292,30.0578,10800.0
2013-12-12 14:55:00,31.5,31.54,31.5,31.53,13200.0,30.0578,30.096,30.0578,30.0864,13200.0
2013-12-12 15:00:00,31.52,31.52,31.51,31.52,4800.0,30.0769,30.0769,30.0674,30.0769,4800.0
2013-12-12 15:05:00,31.52,31.53,31.5,31.52,14400.0,30.0769,30.0864,30.0578,30.0769,14400.0
2013-12-12 15:10:00,31.53,31.53,31.48,31.48,30000.0,30.0864,30.0864,30.0387,30.0387,30000.0
2013-12-12 15:15:00,31.47,31.49,31.47,31.48,12800.0,30.0292,30.0483,30.0292,30.0387,12800.0
2013-12-12 15:20:00,31.48,31.49,31.47,31.49,18000.0,30.0387,30.0483,30.0292,30.0483,18000.0
2013-12-12 15:25:00,31.49,31.49,31.48,31.48,14200.0,30.0483,30.0483,30.0387,30.0387,14200.0
2013-12-12 15:30:00,31.49,31.52,31.48,31.52,10200.0,30.0483,30.0769,30.0387,30.0769,10200.0
2013-12-12 15:35:00,31.52,31.52,31.47,31.47,20000.0,30.0769,30.0769,30.0292,30.0292,20000.0
2013-12-12 15:40:00,31.47,31.48,31.43,31.45,49000.0,30.0292,30.0387,29.991,30.0101,49000.0
2013-12-12 15:45:00,31.45,31.45,31.41,31.41,38000.0,30.0101,30.0101,29.9719,29.9719,38000.0
2013-12-12 15:50:00,31.4,31.41,31.39,31.4,41600.0,29.9624,29.9719,29.9529,29.9624,41600.0
2013-12-12 15:55:00,31.41,31.41,31.36,31.4,67200.0,29.9719,29.9719,29.9242,29.9624,67200.0
2013-12-13 09:30:00,31.5,31.57,31.42,31.56,8000.0,30.0578,30.1246,29.9815,30.1151,8000.0
2013-12-13 09:35:00,31.59,31.61,31.57,31.58,7000.0,30.1437,30.1628,30.1246,30.1342,7000.0
2013-12-13 09:40:00,31.55,31.55,31.46,31.46,6400.0,30.1055,30.1055,30.0196,30.0196,6400.0
2013-12-13 09:45:00,31.45,31.45,31.4,31.41,6200.0,30.0101,30.0101,29.9624,29.9719,6200.0
2013-12-13 09:50:00,31.42,31.42,31.4,31.41,2000.0,29.9815,29.9815,29.9624,29.9719,2000.0
2013-12-13 09:55:00,31.41,31.45,31.33,31.35,14000.0,29.9719,30.0101,29.8956,29.9147,14000.0
2013-12-13 10:00:00,31.35,31.4,31.34,31.4,3800.0,29.9147,29.9624,29.9051,29.9624,3800.0
2013-12-13 10:05:00,31.4,31.4,31.34,31.36,4600.0,29.9624,29.9624,29.9051,29.9242,4600.0
2013-12-13 10:10:00,31.36,31.36,31.32,31.33,5400.0,29.9242,29.9242,29.8861,29.8956,5400.0
2013-12-13 10:15:00,31.33,31.36,31.29,31.29,15600.0,29.8956,29.9242,29.8574,29.8574,15600.0
2013-12-13 10:20:00,31.28,31.34,31.28,31.32,7200.0,29.8479,29.9051,29.8479,29.8861,7200.0
2013-12-13 10:25:00,31.33,31.34,31.31,31.32,3400.0,29.8956,29.9051,29.8765,29.8861,3400.0
2013-12-13 10:30:00,31.33,31.36,31.33,31.35,7600.0,29.8956,29.9242,29.8956,29.9147,7600.0
2013-12-13 10:35:00,31.36,31.41,31.36,31.41,6200.0,29.9242,29.9719,29.9242,29.9719,6200.0
2013-12-13 10:40:00,31.43,31.43,31.37,31.37,9600.0,29.991,29.991,29.9338,29.9338,9600.0
2013-12-13 10:45:00,31.38,31.38,31.37,31.38,1600.0,29.9433,29.9433,29.9338,29.9433,1600.0
2013-12-13 10:50:00,31.38,31.4,31.37,31.4,5600.0,29.9433,29.9624,29.9338,29.9624,5600.0
2013-12-13 10:55:00,31.4,31.41,31.37,31.37,6800.0,29.9624,29.9719,29.9338,29.9338,6800.0
2013-12-13 11:00:00,31.39,31.39,31.35,31.35,4200.0,29.9529,29.9529,29.9147,29.9147,4200.0
2013-12-13 11:05:00,31.34,31.4,31.34,31.38,7000.0,29.9051,29.9624,29.9051,29.9433,7000.0
2013-12-13 11:10:00,31.39,31.41,31.39,31.39,6400.0,29.9529,29.9719,29.9529,29.9529,6400.0
2013-12-13 11:15:00,31.4,31.44,31.4,31.42,5600.0,29.9624,30.0006,29.9624,29.9815,5600.0
2013-12-13 11:20:00,31.41,31.42,31.4,31.4,2800.0,29.9719,29.9815,29.9624,29.9624,2800.0
2013-12-13 11:25:00,31.4,31.4,31.35,31.35,10800.0,29.9624,29.9624,29.9147,29.9147,10800.0
2013-12-13 11:30:00,31.33,31.36,31.33,31.35,6800.0,29.8956,29.9242,29.8956,29.9147,6800.0
2013-12-13 11:35:00,31.36,31.36,31.35,31.36,6000.0,29.9242,29.9242,29.9147,29.9242,6000.0
2013-12-13 11:40:00,31.37,31.39,31.36,31.38,5000.0,29.9338,29.9529,29.9242,29.9433,5000.0
2013-12-13 11:45:00,31.39,31.39,31.35,31.35,6000.0,29.9529,29.9529,29.9147,29.9147,6000.0
2013-12-13 11:50:00,31.35,31.36,31.33,31.36,7400.0,29.9147,29.9242,29.8956,29.9242,7400.0
2013-12-13 11:55:00,31.36,31.38,31.36,31.38,4600.0,29.9242,29.9433,29.9242,29.9433,4600.0
2013-12-13 12:00:00,31.39,31.4,31.38,31.39,5800.0,29.9529,29.9624,29.9433,29.9529,5800.0
2013-12-13 12:05:00,31.4,31.4,31.36,31.39,9000.0,29.9624,29.9624,29.9242,29.9529,9000.0
2013-12-13 12:10:00,31.39,31.4,31.38,31.38,7600.0,29.9529,29.9624,29.9433,29.9433,7600.0
2013-12-13 12:15:00,31.39,31.4,31.38,31.39,6800.0,29.9529,29.9624,29.9433,29.9529,6800.0
2013-12-13 12:20:00,31.39,31.41,31.39,31.39,12800.0,29.9529,29.9719,29.9529,29.9529,12800.0
2013-12-13 12:25:00,31.4,31.41,31.39,31.41,6200.0,29.9624,29.9719,29.9529,29.9719,6200.0
2013-12-13 12:30:00,31.4,31.4,31.39,31.4,11400.0,29.9624,29.9624,29.9529,29.9624,11400.0
2013-12-13 12:35:00,31.4,31.4,31.39,31.39,3800.0,29.9624,29.9624,29.9529,29.9529,3800.0
2013-12-13 12:40:00,31.4,31.4,31.36,31.38,18000.0,29.9624,29.9624,29.9242,29.9433,18000.0
2013-12-13 12:45:00,31.38,31.38,31.34,31.34,15600.0,29.9433,29.9433,29.9051,29.9051,15600.0
2013-12-13 12:50:00,31.35,31.36,31.35,31.36,8000.0,29.9147,29.9242,29.9147,29.9242,8000.0
2013-12-13 12:55:00,31.36,31.38,31.36,31.38,9000.0,29.9242,29.9433,29.9242,29.9433,9000.0
2013-12-13 13:00:00,31.38,31.38,31.37,31.37,4400.0,29.9433,29.9433,29.9338,29.9338,4400.0
2013-12-13 13:05:00,31.38,31.38,31.37,31.38,8800.0,29.9433,29.9433,29.9338,29.9433,8800.0
2013-12-13 13:10:00,31.38,31.4,31.37,31.4,8000.0,29.9433,29.9624,29.9338,29.9624,8000.0
2013-12-13 13:15:00,31.39,31.4,31.38,31.39,17200.0,29.9529,29.9624,29.9433,29.9529,17200.0
2013-12-13 13:20:00,31.39,31.4,31.38,31.39,6600.0,29.9529,29.9624,29.9433,29.9529,6600.0
2013-12-13 13:25:00,31.39,31.39,31.38,31.39,3600.0,29.9529,29.9529,29.9433,29.9529,3600.0
2013-12-13 13:30:00,31.4,31.4,31.39,31.4,10400.0,29.9624,29.9624,29.9529,29.9624,10400.0
2013-12-13 13:35:00,31.39,31.4,31.39,31.4,8200.0,29.9529,29.9624,29.9529,29.9624,8200.0
2013-12-13 13:40:00,31.4,31.41,31.39,31.39,9000.0,29.9624,29.9719,29.9529,29.9529,9000.0
2013-12-13 13:45:00,31.39,31.43,31.39,31.43,10000.0,29.9529,29.991,29.9529,29.991,10000.0
2013-12-13 13:50:00,31.42,31.42,31.41,31.42,7600.0,29.9815,29.9815,29.9719,29.9815,7600.0
2013-12-13 13:55:00,31.42,31.42,31.38,31.39,6800.0,29.9815,29.9815,29.9433,29.9529,6800.0
2013-12-13 14:00:00,31.39,31.39,31.34,31.34,12600.0,29.9529,29.9529,29.9051,29.9051,12600.0
2013-12-13 14:05:00,31.34,31.34,31.32,31.33,10200.0,29.9051,29.9051,29.8861,29.8956,10200.0
2013-12-13 14:10:00,31.33,31.34,31.3,31.32,11200.0,29.8956,29.9051,29.867,29.8861,11200.0
2013-12-13 14:15:00,31.32,31.32,31.31,31.31,5600.0,29.8861,29.8861,29.8765,29.8765,5600.0
2013-12-13 14:20:00,31.31,31.31,31.29,31.29,14200.0,29.8765,29.8765,29.8574,29.8574,14200.0
2013-12-13 14:25:00,31.29,31.32,31.29,31.31,26400.0,29.8574,29.8861,29.8574,29.8765,26400.0
2013-12-13 14:30:00,31.32,31.37,31.32,31.37,10000.0,29.8861,29.9338,29.8861,29.9338,10000.0
2013-12-13 14:35:00,31.38,31.39,31.37,31.39,10800.0,29.9433,29.9529,29.9338,29.9529,10800.0
2013-12-13 14:40:00,31.39,31.42,31.39,31.42,8200.0,29.9529,29.9815,29.9529,29.9815,8200.0
2013-12-13 14:45:00,31.43,31.43,31.41,31.41,13800.0,29.991,29.991,29.9719,29.9719,13800.0
2013-12-13 14:50:00,31.41,31.42,31.4,31.4,8400.0,29.9719,29.9815,29.9624,29.9624,8400.0
2013-12-13 14:55:00,31.41,31.43,31.41,31.43,8000.0,29.9719,29.991,29.9719,29.991,8000.0
2013-12-13 15:00:00,31.42,31.43,31.42,31.42,21800.0,29.9815,29.991,29.9815,29.9815,21800.0
2013-12-13 15:05:00,31.42,31.42,31.42,31.42,4000.0,29.9815,29.9815,29.9815,29.9815,4000.0
2013-12-13 15:10:00,31.42,31.43,31.42,31.42,15600.0,29.9815,29.991,29.9815,29.9815,15600.0
2013-12-13 15:15:00,31.43,31.43,31.42,31.43,7000.0,29.991,29.991,29.9815,29.991,7000.0
2013-12-13 15:20:00,31.43,31.43,31.42,31.43,10600.0,29.991,29.991,29.9815,29.991,10600.0
2013-12-13 15:25:00,31.43,31.47,31.43,31.46,16000.0,29.991,30.0292,29.991,30.0196,16000.0
2013-12-13 15:30:00,31.45,31.46,31.45,31.45,14400.0,30.0101,30.0196,30.0101,30.0101,14400.0
2013-12-13 15:35:00,31.44,31.44,31.41,31.41,16800.0,30.0006,30.0006,29.9719,29.9719,16800.0
2013-12-13 15:40:00,31.41,31.41,31.4,31.41,18800.0,29.9719,29.9719,29.9624,29.9719,18800.0
2013-12-13 15:45:00,31.41,31.41,31.4,31.41,19000.0,29.9719,29.9719,29.9624,29.9719,19000.0
2013-12-13 15:50:00,31.41,31.42,31.39,31.41,33400.0,29.9719,29.9815,29.9529,29.9719,33400.0
2013-12-13 15:55:00,31.4,31.42,31.38,31.39,80400.0,29.9624,29.9815,29.9433,29.9529,80400.0
2013-12-16 09:30:00,31.54,31.6,31.43,31.49,29800.0,30.096,30.1532,29.991,30.0483,29800.0
2013-12-16 09:35:00,31.47,31.53,31.47,31.48,26600.0,30.0292,30.0864,30.0292,30.0387,26600.0
2013-12-16 09:40:00,31.42,31.49,31.42,31.46,12400.0,29.9815,30.0483,29.9815,30.0196,12400.0
2013-12-16 09:45:00,31.46,31.5,31.45,31.45,30000.0,30.0196,30.0578,30.0101,30.0101,30000.0
2013-12-16 09:50:00,31.46,31.5,31.46,31.49,16200.0,30.0196,30.0578,30.0196,30.0483,16200.0
2013-12-16 09:55:00,31.5,31.5,31.49,31.49,11600.0,30.0578,30.0578,30.0483,30.0483,11600.0
2013-12-16 10:00:00,31.49,31.5,31.48,31.48,19400.0,30.0483,30.0578,30.0387,30.0387,19400.0
2013-12-16 10:05:00,31.49,31.49,31.48,31.48,7800.0,30.0483,30.0483,30.0387,30.0387,7800.0
2013-12-16 10:10:00,31.49,31.49,31.43,31.43,12200.0,30.0483,30.0483,29.991,29.991,12200.0
2013-12-16 10:15:00,31.43,31.43,31.4,31.41,11600.0,29.991,29.991,29.9624,29.9719,11600.0
2013-12-16 10:20:00,31.42,31.45,31.42,31.44,6000.0,29.9815,30.0101,29.9815,30.0006,6000.0
2013-12-16 10:25:00,31.44,31.46,31.41,31.46,8400.0,30.0006,30.0196,29.9719,30.0196,8400.0
2013-12-16 10:30:00,31.45,31.46,31.39,31.4,21200.0,30.0101,30.0196,29.9529,29.9624,21200.0
2013-12-16 10:35:00,31.4,31.45,31.4,31.45,6800.0,29.9624,30.0101,29.9624,30.0101,6800.0
2013-12-16 10:40:00,31.45,31.48,31.45,31.48,12400.0,30.0101,30.0387,30.0101,30.0387,12400.0
2013-12-16 10:45:00,31.48,31.51,31.48,31.51,3800.0,30.0387,30.0674,30.0387,30.0674,3800.0
2013-12-16 10:50:00,31.53,31.54,31.51,31.52,6600.0,30.0864,30.096,30.0674,30.0769,6600.0
2013-12-16 10:55:00,31.53,31.55,31.52,31.54,3400.0,30.0864,30.1055,30.0769,30.096,3400.0
2013-12-16 11:00:00,31.55,31.55,31.48,31.49,9400.0,30.1055,30.1055,30.0387,30.0483,9400.0
2013-12-16 11:05:00,31.5,31.52,31.49,31.52,6200.0,30.0578,30.0769,30.0483,30.0769,6200.0
2013-12-16 11:10:00,31.5,31.54,31.5,31.53,7000.0,30.0578,30.096,30.0578,30.0864,7000.0
2013-12-16 11:15:00,31.53,31.53,31.49,31.51,16600.0,30.0864,30.0864,30.0483,30.0674,16600.0
2013-12-16 11:20:00,31.52,31.53,31.5,31.53,6000.0,30.0769,30.0864,30.0578,30.0864,6000.0
2013-12-16 11:25:00,31.51,31.53,31.5,31.52,3600.0,30.0674,30.0864,30.0578,30.0769,3600.0
2013-12-16 11:30:00,31.5,31.53,31.5,31.53,5200.0,30.0578,30.0864,30.0578,30.0864,5200.0
2013-12-16 11:35:00,31.53,31.53,31.48,31.48,3800.0,30.0864,30.0864,30.0387,30.0387,3800.0
2013-12-16 11:40:00,31.48,31.49,31.47,31.49,7600.0,30.0387,30.0483,30.0292,30.0483,7600.0
2013-12-16 11:45:00,31.51,31.51,31.47,31.47,8000.0,30.0674,30.0674,30.0292,30.0292,8000.0
2013-12-16 11:50:00,31.48,31.52,31.48,31.51,5200.0,30.0387,30.0769,30.0387,30.0674,5200.0
2013-12-16 11:55:00,31.52,31.53,31.51,31.52,3200.0,30.0769,30.0864,30.0674,30.0769,3200.0
2013-12-16 12:00:00,31.52,31.52,31.5,31.5,4000.0,30.0769,30.0769,30.0578,30.0578,4000.0
2013-12-16 12:05:00,31.52,31.52,31.49,31.5,7800.0,30.0769,30.0769,30.0483,30.0578,7800.0
2013-12-16 12:10:00,31.5,31.52,31.47,31.49,9200.0,30.0578,30.0769,30.0292,30.0483,9200.0
2013-12-16 12:15:00,31.5,31.5,31.49,31.5,6000.0,30.0578,30.0578,30.0483,30.0578,6000.0
2013-12-16 12:20:00,31.49,31.49,31.47,31.47,6400.0,30.0483,30.0483,30.0292,30.0292,6400.0
2013-12-16 12:25:00,31.47,31.49,31.39,31.39,46600.0,30.0292,30.0483,29.9529,29.9529,46600.0
2013-12-16 12:30:00,31.41,31.5,31.39,31.49,12000.0,29.9719,30.0578,29.9529,30.0483,12000.0
2013-12-16 12:35:00,31.49,31.49,31.47,31.47,6800.0,30.0483,30.0483,30.0292,30.0292,6800.0
2013-12-16 12:40:00,31.48,31.48,31.46,31.46,17200.0,30.0387,30.0387,30.0196,30.0196,17200.0
2013-12-16 12:45:00,31.46,31.46,31.43,31.44,27000.0,30.0196,30.0196,29.991,30.0006,27000.0
2013-12-16 12:50:00,31.44,31.46,31.43,31.43,21200.0,30.0006,30.0196,29.991,29.991,21200.0
2013-12-16 12:55:00,31.43,31.43,31.4,31.42,9000.0,29.991,29.991,29.9624,29.9815,9000.0
2013-12-16 13:00:00,31.41,31.42,31.38,31.39,13000.0,29.9719,29.9815,29.9433,29.9529,13000.0
2013-12-16 13:05:00,31.39,31.4,31.36,31.37,12000.0,29.9529,29.9624,29.9242,29.9338,12000.0
2013-12-16 13:10:00,31.37,31.38,31.36,31.36,8200.0,29.9338,29.9433,29.9242,29.9242,8200.0
2013-12-16 13:15:00,31.36,31.38,31.35,31.37,9600.0,29.9242,29.9433,29.9147,29.9338,9600.0
2013-12-16 13:20:00,31.37,31.4,31.36,31.4,9000.0,29.9338,29.9624,29.9242,29.9624,9000.0
2013-12-16 13:25:00,31.42,31.43,31.42,31.43,9000.0,29.9815,29.991,29.9815,29.991,9000.0
2013-12-16 13:30:00,31.43,31.43,31.4,31.41,13200.0,29.991,29.991,29.9624,29.9719,13200.0
2013-12-16 13:35:00,31.4,31.4,31.37,31.37,14200.0,29.9624,29.9624,29.9338,29.9338,14200.0
2013-12-16 13:40:00,31.38,31.41,31.38,31.41,11800.0,29.9433,29.9719,29.9433,29.9719,11800.0
2013-12-16 13:45:00,31.41,31.44,31.41,31.44,4200.0,29.9719,30.0006,29.9719,30.0006,4200.0
2013-12-16 13:50:00,31.44,31.48,31.43,31.48,13400.0,30.0006,30.0387,29.991,30.0387,13400.0
2013-12-16 13:55:00,31.49,31.52,31.48,31.5,5600.0,30.0483,30.0769,30.0387,30.0578,5600.0
2013-12-16 14:00:00,31.52,31.56,31.51,31.55,15600.0,30.0769,30.1151,30.0674,30.1055,15600.0
2013-12-16 14:05:00,31.55,31.56,31.54,31.54,10200.0,30.1055,30.1151,30.096,30.096,10200.0
2013-12-16 14:10:00,31.53,31.55,31.53,31.55,17200.0,30.0864,30.1055,30.0864,30.1055,17200.0
2013-12-16 14:15:00,31.56,31.58,31.55,31.55,30000.0,30.1151,30.1342,30.1055,30.1055,30000.0
2013-12-16 14:20:00,31.56,31.56,31.54,31.54,15000.0,30.1151,30.1151,30.096,30.096,15000.0
2013-12-16 14:25:00,31.54,31.56,31.53,31.54,18000.0,30.096,30.1151,30.0864,30.096,18000.0
2013-12-16 14:30:00,31.54,31.55,31.53,31.53,14400.0,30.096,30.1055,30.0864,30.0864,14400.0
2013-12-16 14:35:00,31.53,31.53,31.5,31.5,11800.0,30.0864,30.0864,30.0578,30.0578,11800.0
2013-12-16 14:40:00,31.5,31.52,31.49,31.5,14200.0,30.0578,30.0769,30.0483,30.0578,14200.0
2013-12-16 14:45:00,31.5,31.5,31.47,31.47,16200.0,30.0578,30.0578,30.0292,30.0292,16200.0
2013-12-16 14:50:00,31.47,31.5,31.47,31.49,10200.0,30.0292,30.0578,30.0292,30.0483,10200.0
2013-12-16 14:55:00,31.49,31.5,31.49,31.49,9000.0,30.0483,30.0578,30.0483,30.0483,9000.0
2013-12-16 15:00:00,31.49,31.52,31.49,31.5,11800.0,30.0483,30.0769,30.0483,30.0578,11800.0
2013-12-16 15:05:00,31.5,31.5,31.49,31.5,13800.0,30.0578,30.0578,30.0483,30.0578,13800.0
2013-12-16 15:10:00,31.5,31.5,31.49,31.49,18000.0,30.0578,30.0578,30.0483,30.0483,18000.0
2013-12-16 15:15:00,31.49,31.5,31.48,31.49,83200.0,30.0483,30.0578,30.0387,30.0483,83200.0
2013-12-16 15:20:00,31.49,31.52,31.48,31.5,10600.0,30.0483,30.0769,30.0387,30.0578,10600.0
2013-12-16 15:25:00,31.5,31.53,31.5,31.53,9200.0,30.0578,30.0864,30.0578,30.0864,9200.0
2013-12-16 15:30:00,31.53,31.53,31.52,31.52,11000.0,30.0864,30.0864,30.0769,30.0769,11000.0
2013-12-16 15:35:00,31.52,31.53,31.52,31.53,26000.0,30.0769,30.0864,30.0769,30.0864,26000.0
2013-12-16 15:40:00,31.54,31.55,31.52,31.55,22200.0,30.096,30.1055,30.0769,30.1055,22200.0
2013-12-16 15:45:00,31.55,31.55,31.52,31.55,31000.0,30.1055,30.1055,30.0769,30.1055,31000.0
2013-12-16 15:50:00,31.54,31.56,31.53,31.54,43600.0,30.096,30.1151,30.0864,30.096,43600.0
2013-12-16 15:55:00,31.55,31.55,31.51,31.53,90200.0,30.1055,30.1055,30.0674,30.0864,90200.0
2013-12-17 09:30:00,31.58,31.62,31.49,31.52,14800.0,30.1342,30.1723,30.0483,30.0769,14800.0
2013-12-17 09:35:00,31.49,31.52,31.36,31.45,14600.0,30.0483,30.0769,29.9242,30.0101,14600.0
2013-12-17 09:40:00,31.47,31.5,31.43,31.47,10200.0,30.0292,30.0578,29.991,30.0292,10200.0
2013-12-17 09:45:00,31.5,31.55,31.49,31.53,19600.0,30.0578,30.1055,30.0483,30.0864,19600.0
2013-12-17 09:50:00,31.52,31.52,31.46,31.47,16200.0,30.0769,30.0769,30.0196,30.0292,16200.0
2013-12-17 09:55:00,31.47,31.48,31.46,31.48,14400.0,30.0292,30.0387,30.0196,30.0387,14400.0
2013-12-17 10:00:00,31.47,31.53,31.47,31.53,11400.0,30.0292,30.0864,30.0292,30.0864,11400.0
2013-12-17 10:05:00,31.53,31.58,31.53,31.58,3000.0,30.0864,30.1342,30.0864,30.1342,3000.0
2013-12-17 10:10:00,31.59,31.61,31.56,31.59,77400.0,30.1437,30.1628,30.1151,30.1437,77400.0
2013-12-17 10:15:00,31.59,31.59,31.54,31.56,5200.0,30.1437,30.1437,30.096,30.1151,5200.0
2013-12-17 10:20:00,31.55,31.57,31.54,31.56,20200.0,30.1055,30.1246,30.096,30.1151,20200.0
2013-12-17 10:25:00,31.56,31.58,31.55,31.57,9400.0,30.1151,30.1342,30.1055,30.1246,9400.0
2013-12-17 10:30:00,31.56,31.56,31.52,31.56,11400.0,30.1151,30.1151,30.0769,30.1151,11400.0
2013-12-17 10:35:00,31.57,31.6,31.57,31.57,13600.0,30.1246,30.1532,30.1246,30.1246,13600.0
2013-12-17 10:40:00,31.57,31.59,31.55,31.57,21200.0,30.1246,30.1437,30.1055,30.1246,21200.0
2013-12-17 10:45:00,31.57,31.57,31.49,31.49,8400.0,30.1246,30.1246,30.0483,30.0483,8400.0
2013-12-17 10:50:00,31.5,31.5,31.47,31.49,6000.0,30.0578,30.0578,30.0292,30.0483,6000.0
2013-12-17 10:55:00,31.49,31.49,31.47,31.48,4600.0,30.0483,30.0483,30.0292,30.0387,4600.0
2013-12-17 11:00:00,31.49,31.49,31.44,31.45,5400.0,30.0483,30.0483,30.0006,30.0101,5400.0
2013-12-17 11:05:00,31.46,31.47,31.46,31.47,6800.0,30.0196,30.0292,30.0196,30.0292,6800.0
2013-12-17 11:10:00,31.46,31.47,31.46,31.46,5800.0,30.0196,30.0292,30.0196,30.0196,5800.0
2013-12-17 11:15:00,31.47,31.48,31.46,31.47,6600.0,30.0292,30.0387,30.0196,30.0292,6600.0
2013-12-17 11:20:00,31.48,31.48,31.47,31.47,4800.0,30.0387,30.0387,30.0292,30.0292,4800.0
2013-12-17 11:25:00,31.48,31.48,31.43,31.43,7000.0,30.0387,30.0387,29.991,29.991,7000.0
2013-12-17 11:30:00,31.43,31.43,31.41,31.41,4800.0,29.991,29.991,29.9719,29.9719,4800.0
2013-12-17 11:35:00,31.41,31.44,31.4,31.44,4800.0,29.9719,30.0006,29.9624,30.0006,4800.0
2013-12-17 11:40:00,31.44,31.44,31.39,31.39,29000.0,30.0006,30.0006,29.9529,29.9529,29000.0
2013-12-17 11:45:00,31.4,31.4,31.39,31.4,7400.0,29.9624,29.9624,29.9529,29.9624,7400.0
2013-12-17 11:50:00,31.4,31.43,31.4,31.4,6600.0,29.9624,29.991,29.9624,29.9624,6600.0
2013-12-17 11:55:00,31.42,31.42,31.4,31.4,5600.0,29.9815,29.9815,29.9624,29.9624,5600.0
2013-12-17 12:00:00,31.4,31.41,31.39,31.41,8200.0,29.9624,29.9719,29.9529,29.9719,8200.0
2013-12-17 12:05:00,31.41,31.41,31.39,31.39,9600.0,29.9719,29.9719,29.9529,29.9529,9600.0
2013-12-17 12:10:00,31.39,31.41,31.38,31.4,11800.0,29.9529,29.9719,29.9433,29.9624,11800.0
2013-12-17 12:15:00,31.4,31.43,31.4,31.42,6400.0,29.9624,29.991,29.9624,29.9815,6400.0
2013-12-17 12:20:00,31.42,31.42,31.4,31.41,9600.0,29.9815,29.9815,29.9624,29.9719,9600.0
2013-12-17 12:25:00,31.41,31.44,31.4,31.44,15000.0,29.9719,30.0006,29.9624,30.0006,15000.0
2013-12-17 12:30:00,31.45,31.48,31.44,31.48,4400.0,30.0101,30.0387,30.0006,30.0387,4400.0
2013-12-17 12:35:00,31.48,31.52,31.48,31.5,6000.0,30.0387,30.0769,30.0387,30.0578,6000.0
2013-12-17 12:40:00,31.5,31.5,31.5,31.5,1600.0,30.0578,30.0578,30.0578,30.0578,1600.0
2013-12-17 12:45:00,31.52,31.55,31.52,31.55,4000.0,30.0769,30.1055,30.0769,30.1055,4000.0
2013-12-17 12:50:00,31.56,31.58,31.56,31.58,9200.0,30.1151,30.1342,30.1151,30.1342,9200.0
2013-12-17 12:55:00,31.59,31.59,31.55,31.57,25200.0,30.1437,30.1437,30.1055,30.1246,25200.0
2013-12-17 13:00:00,31.57,31.57,31.55,31.56,9800.0,30.1246,30.1246,30.1055,30.1151,9800.0
2013-12-17 13:05:00,31.58,31.59,31.57,31.57,4200.0,30.1342,30.1437,30.1246,30.1246,4200.0
2013-12-17 13:10:00,31.57,31.59,31.57,31.58,5000.0,30.1246,30.1437,30.1246,30.1342,5000.0
2013-12-17 13:15:00,31.58,31.6,31.58,31.58,16400.0,30.1342,30.1532,30.1342,30.1342,16400.0
2013-12-17 13:20:00,31.59,31.59,31.57,31.57,5800.0,30.1437,30.1437,30.1246,30.1246,5800.0
2013-12-17 13:25:00,31.57,31.59,31.57,31.59,9200.0,30.1246,30.1437,30.1246,30.1437,9200.0
2013-12-17 13:30:00,31.59,31.6,31.58,31.58,4600.0,30.1437,30.1532,30.1342,30.1342,4600.0
2013-12-17 13:35:00,31.6,31.6,31.57,31.58,7000.0,30.1532,30.1532,30.1246,30.1342,7000.0
2013-12-17 13:40:00,31.58,31.59,31.58,31.58,7600.0,30.1342,30.1437,30.1342,30.1342,7600.0
2013-12-17 13:45:00,31.57,31.57,31.56,31.57,6400.0,30.1246,30.1246,30.1151,30.1246,6400.0
2013-12-17 13:50:00,31.57,31.58,31.56,31.58,7000.0,30.1246,30.1342,30.1151,30.1342,7000.0
2013-12-17 13:55:00,31.58,31.58,31.57,31.57,10000.0,30.1342,30.1342,30.1246,30.1246,10000.0
2013-12-17 14:00:00,31.58,31.61,31.58,31.6,6400.0,30.1342,30.1628,30.1342,30.1532,6400.0
2013-12-17 14:05:00,31.61,31.61,31.59,31.6,22000.0,30.1628,30.1628,30.1437,30.1532,22000.0
2013-12-17 14:10:00,31.6,31.61,31.59,31.59,37800.0,30.1532,30.1628,30.1437,30.1437,37800.0
2013-12-17 14:15:00,31.59,31.61,31.58,31.61,15600.0,30.1437,30.1628,30.1342,30.1628,15600.0
2013-12-17 14:20:00,31.61,31.65,31.61,31.65,12800.0,30.1628,30.2009,30.1628,30.2009,12800.0
2013-12-17 14:25:00,31.64,31.66,31.64,31.66,7200.0,30.1914,30.2105,30.1914,30.2105,7200.0
2013-12-17 14:30:00,31.66,31.66,31.64,31.65,9200.0,30.2105,30.2105,30.1914,30.2009,9200.0
2013-12-17 14:35:00,31.65,31.65,31.63,31.64,7600.0,30.2009,30.2009,30.1819,30.1914,7600.0
2013-12-17 14:40:00,31.63,31.67,31.63,31.66,10200.0,30.1819,30.22,30.1819,30.2105,10200.0
2013-12-17 14:45:00,31.67,31.67,31.67,31.67,6600.0,30.22,30.22,30.22,30.22,6600.0
2013-12-17 14:50:00,31.67,31.68,31.65,31.67,20400.0,30.22,30.2296,30.2009,30.22,20400.0
2013-12-17 14:55:00,31.67,31.68,31.66,31.66,9400.0,30.22,30.2296,30.2105,30.2105,9400.0
2013-12-17 15:00:00,31.67,31.71,31.67,31.7,11000.0,30.22,30.2582,30.22,30.2487,11000.0
2013-12-17 15:05:00,31.7,31.73,31.7,31.73,10800.0,30.2487,30.2773,30.2487,30.2773,10800.0
2013-12-17 15:10:00,31.72,31.72,31.71,31.72,11800.0,30.2677,30.2677,30.2582,30.2677,11800.0
2013-12-17 15:15:00,31.72,31.72,31.71,31.71,12200.0,30.2677,30.2677,30.2582,30.2582,12200.0
2013-12-17 15:20:00,31.71,31.73,31.67,31.67,40800.0,30.2582,30.2773,30.22,30.22,40800.0
2013-12-17 15:25:00,31.66,31.66,31.65,31.65,14800.0,30.2105,30.2105,30.2009,30.2009,14800.0
2013-12-17 15:30:00,31.65,31.67,31.65,31.67,15600.0,30.2009,30.22,30.2009,30.22,15600.0
2013-12-17 15:35:00,31.66,31.68,31.66,31.68,10600.0,30.2105,30.2296,30.2105,30.2296,10600.0
2013-12-17 15:40:00,31.68,31.7,31.67,31.68,11000.0,30.2296,30.2487,30.22,30.2296,11000.0
2013-12-17 15:45:00,31.68,31.68,31.67,31.68,22400.0,30.2296,30.2296,30.22,30.2296,22400.0
2013-12-17 15:50:00,31.68,31.68,31.67,31.67,31200.0,30.2296,30.2296,30.22,30.22,31200.0
2013-12-17 15:55:00,31.67,31.7,31.67,31.68,75600.0,30.22,30.2487,30.22,30.2296,75600.0
2013-12-18 09:30:00,31.19,31.23,31.0,31.1,91800.0,29.762,29.8002,29.5807,29.6761,91800.0
2013-12-18 09:35:00,31.08,31.14,31.05,31.11,43800.0,29.657,29.7143,29.6284,29.6857,43800.0
2013-12-18 09:40:00,31.1,31.11,30.97,30.99,99800.0,29.6761,29.6857,29.5521,29.5712,99800.0
2013-12-18 09:45:00,31.0,31.21,30.98,31.18,47600.0,29.5807,29.7811,29.5616,29.7525,47600.0
2013-12-18 09:50:00,31.15,31.17,31.0,31.03,27200.0,29.7238,29.7429,29.5807,29.6093,27200.0
2013-12-18 09:55:00,31.03,31.06,31.02,31.04,11800.0,29.6093,29.638,29.5998,29.6189,11800.0
2013-12-18 10:00:00,31.05,31.05,30.98,31.01,15800.0,29.6284,29.6284,29.5616,29.5902,15800.0
2013-12-18 10:05:00,31.01,31.07,31.01,31.05,43200.0,29.5902,29.6475,29.5902,29.6284,43200.0
2013-12-18 10:10:00,31.05,31.09,31.05,31.08,18600.0,29.6284,29.6666,29.6284,29.657,18600.0
2013-12-18 10:15:00,31.07,31.09,31.05,31.08,15200.0,29.6475,29.6666,29.6284,29.657,15200.0
2013-12-18 10:20:00,31.08,31.11,31.07,31.08,19800.0,29.657,29.6857,29.6475,29.657,19800.0
2013-12-18 10:25:00,31.09,31.14,31.09,31.14,12400.0,29.6666,29.7143,29.6666,29.7143,12400.0
2013-12-18 10:30:00,31.14,31.21,31.14,31.21,6600.0,29.7143,29.7811,29.7143,29.7811,6600.0
2013-12-18 10:35:00,31.18,31.2,31.17,31.17,13400.0,29.7525,29.7715,29.7429,29.7429,13400.0
2013-12-18 10:40:00,31.18,31.18,31.14,31.14,9200.0,29.7525,29.7525,29.7143,29.7143,9200.0
2013-12-18 10:45:00,31.14,31.15,31.11,31.15,16200.0,29.7143,29.7238,29.6857,29.7238,16200.0
2013-12-18 10:50:00,31.15,31.18,31.13,31.16,18000.0,29.7238,29.7525,29.7048,29.7334,18000.0
2013-12-18 10:55:00,31.14,31.15,31.14,31.15,8400.0,29.7143,29.7238,29.7143,29.7238,8400.0
2013-12-18 11:00:00,31.15,31.15,31.11,31.13,16000.0,29.7238,29.7238,29.6857,29.7048,16000.0
2013-12-18 11:05:00,31.13,31.13,31.11,31.12,9400.0,29.7048,29.7048,29.6857,29.6952,9400.0
2013-12-18 11:10:00,31.12,31.13,31.11,31.12,9800.0,29.6952,29.7048,29.6857,29.6952,9800.0
2013-12-18 11:15:00,31.12,31.15,31.11,31.13,13400.0,29.6952,29.7238,29.6857,29.7048,13400.0
2013-12-18 11:20:00,31.13,31.14,31.13,31.14,6400.0,29.7048,29.7143,29.7048,29.7143,6400.0
2013-12-18 11:25:00,31.15,31.15,31.14,31.14,14200.0,29.7238,29.7238,29.7143,29.7143,14200.0
2013-12-18 11:30:00,31.14,31.15,31.14,31.15,8800.0,29.7143,29.7238,29.7143,29.7238,8800.0
2013-12-18 11:35:00,31.15,31.15,31.13,31.13,15800.0,29.7238,29.7238,29.7048,29.7048,15800.0
2013-12-18 11:40:00,31.13,31.13,31.07,31.07,18800.0,29.7048,29.7048,29.6475,29.6475,18800.0
2013-12-18 11:45:00,31.07,31.08,31.04,31.04,17000.0,29.6475,29.657,29.6189,29.6189,17000.0
2013-12-18 11:50:00,31.04,31.05,31.03,31.04,21800.0,29.6189,29.6284,29.6093,29.6189,21800.0
2013-12-18 11:55:00,31.04,31.08,31.04,31.07,11400.0,29.6189,29.657,29.6189,29.6475,11400.0
2013-12-18 12:00:00,31.07,31.1,31.07,31.1,12000.0,29.6475,29.6761,29.6475,29.6761,12000.0
2013-12-18 12:05:00,31.11,31.11,31.07,31.08,17800.0,29.6857,29.6857,29.6475,29.657,17800.0
2013-12-18 12:10:00,31.09,31.09,31.09,31.09,4800.0,29.6666,29.6666,29.6666,29.6666,4800.0
2013-12-18 12:15:00,31.1,31.13,31.1,31.12,9600.0,29.6761,29.7048,29.6761,29.6952,9600.0
2013-12-18 12:20:00,31.12,31.12,31.11,31.12,10800.0,29.6952,29.6952,29.6857,29.6952,10800.0
2013-12-18 12:25:00,31.12,31.12,31.1,31.1,10200.0,29.6952,29.6952,29.6761,29.6761,10200.0
2013-12-18 12:30:00,31.11,31.13,31.11,31.11,9400.0,29.6857,29.7048,29.6857,29.6857,9400.0
2013-12-18 12:35:00,31.11,31.11,31.07,31.07,16800.0,29.6857,29.6857,29.6475,29.6475,16800.0
2013-12-18 12:40:00,31.07,31.09,31.06,31.09,8000.0,29.6475,29.6666,29.638,29.6666,8000.0
2013-12-18 12:45:00,31.09,31.09,31.06,31.06,16200.0,29.6666,29.6666,29.638,29.638,16200.0
2013-12-18 12:50:00,31.06,31.07,31.05,31.07,8200.0,29.638,29.6475,29.6284,29.6475,8200.0
2013-12-18 12:55:00,31.07,31.08,31.03,31.03,15400.0,29.6475,29.657,29.6093,29.6093,15400.0
2013-12-18 13:00:00,31.03,31.04,30.99,31.0,15000.0,29.6093,29.6189,29.5712,29.5807,15000.0
2013-12-18 13:05:00,31.0,31.0,30.98,30.99,5600.0,29.5807,29.5807,29.5616,29.5712,5600.0
2013-12-18 13:10:00,30.98,30.98,30.89,30.89,40400.0,29.5616,29.5616,29.4757,29.4757,40400.0
2013-12-18 13:15:00,30.86,30.87,30.8,30.84,21000.0,29.4471,29.4567,29.3899,29.428,21000.0
2013-12-18 13:20:00,30.85,30.86,30.84,30.86,16200.0,29.4376,29.4471,29.428,29.4471,16200.0
2013-12-18 13:25:00,30.86,30.95,30.86,30.95,11000.0,29.4471,29.533,29.4471,29.533,11000.0
2013-12-18 13:30:00,30.97,30.98,30.96,30.97,21400.0,29.5521,29.5616,29.5425,29.5521,21400.0
2013-12-18 13:35:00,30.97,30.99,30.97,30.99,9400.0,29.5521,29.5712,29.5521,29.5712,9400.0
2013-12-18 13:40:00,31.0,31.02,31.0,31.02,10000.0,29.5807,29.5998,29.5807,29.5998,10000.0
2013-12-18 13:45:00,31.03,31.06,31.03,31.06,5800.0,29.6093,29.638,29.6093,29.638,5800.0
2013-12-18 13:50:00,31.06,31.11,31.06,31.1,6800.0,29.638,29.6857,29.638,29.6761,6800.0
2013-12-18 13:55:00,31.1,31.2,31.1,31.17,21600.0,29.6761,29.7715,29.6761,29.7429,21600.0
2013-12-18 14:00:00,31.17,31.18,30.86,31.11,59600.0,29.7429,29.7525,29.4471,29.6857,59600.0
2013-12-18 14:05:00,31.13,31.15,31.11,31.12,57200.0,29.7048,29.7238,29.6857,29.6952,57200.0
2013-12-18 14:10:00,31.12,31.14,31.06,31.08,20200.0,29.6952,29.7143,29.638,29.657,20200.0
2013-12-18 14:15:00,31.07,31.1,31.05,31.09,25600.0,29.6475,29.6761,29.6284,29.6666,25600.0
2013-12-18 14:20:00,31.09,31.11,31.08,31.1,35600.0,29.6666,29.6857,29.657,29.6761,35600.0
2013-12-18 14:25:00,31.11,31.15,31.1,31.15,18600.0,29.6857,29.7238,29.6761,29.7238,18600.0
2013-12-18 14:30:00,31.16,31.21,31.16,31.2,28200.0,29.7334,29.7811,29.7334,29.7715,28200.0
2013-12-18 14:35:00,31.2,31.2,31.18,31.18,57600.0,29.7715,29.7715,29.7525,29.7525,57600.0
2013-12-18 14:40:00,31.18,31.18,31.14,31.16,51000.0,29.7525,29.7525,29.7143,29.7334,51000.0
2013-12-18 14:45:00,31.16,31.16,31.09,31.09,34000.0,29.7334,29.7334,29.6666,29.6666,34000.0
2013-12-18 14:50:00,31.09,31.11,31.09,31.11,14200.0,29.6666,29.6857,29.6666,29.6857,14200.0
2013-12-18 14:55:00,31.11,31.18,31.11,31.16,14600.0,29.6857,29.7525,29.6857,29.7334,14600.0
2013-12-18 15:00:00,31.16,31.16,31.1,31.12,37000.0,29.7334,29.7334,29.6761,29.6952,37000.0
2013-12-18 15:05:00,31.12,31.13,31.11,31.13,15400.0,29.6952,29.7048,29.6857,29.7048,15400.0
2013-12-18 15:10:00,31.14,31.17,31.14,31.17,26200.0,29.7143,29.7429,29.7143,29.7429,26200.0
2013-12-18 15:15:00,31.17,31.2,31.17,31.2,21800.0,29.7429,29.7715,29.7429,29.7715,21800.0
2013-12-18 15:20:00,31.2,31.22,31.2,31.21,61600.0,29.7715,29.7906,29.7715,29.7811,61600.0
2013-12-18 15:25:00,31.22,31.25,31.21,31.23,38200.0,29.7906,29.8193,29.7811,29.8002,38200.0
2013-12-18 15:30:00,31.23,31.25,31.22,31.24,91400.0,29.8002,29.8193,29.7906,29.8097,91400.0
2013-12-18 15:35:00,31.24,31.28,31.24,31.28,33200.0,29.8097,29.8479,29.8097,29.8479,33200.0
2013-12-18 15:40:00,31.28,31.32,31.27,31.32,23400.0,29.8479,29.8861,29.8383,29.8861,23400.0
2013-12-18 15:45:00,31.32,31.33,31.31,31.31,30600.0,29.8861,29.8956,29.8765,29.8765,30600.0
2013-12-18 15:50:00,31.31,31.35,31.31,31.35,61800.0,29.8765,29.9147,29.8765,29.9147,61800.0
2013-12-18 15:55:00,31.35,31.43,31.33,31.39,111000.0,29.9147,29.991,29.8956,29.9529,111000.0
2013-12-19 09:30:00,31.47,31.53,31.26,31.42,32600.0,30.0292,30.0864,29.8288,29.9815,32600.0
2013-12-19 09:35:00,31.42,31.53,31.42,31.53,14400.0,29.9815,30.0864,29.9815,30.0864,14400.0
2013-12-19 09:40:00,31.5,31.54,31.45,31.54,20400.0,30.0578,30.096,30.0101,30.096,20400.0
2013-12-19 09:45:00,31.55,31.55,31.48,31.48,12800.0,30.1055,30.1055,30.0387,30.0387,12800.0
2013-12-19 09:50:00,31.47,31.49,31.44,31.45,14600.0,30.0292,30.0483,30.0006,30.0101,14600.0
2013-12-19 09:55:00,31.45,31.47,31.4,31.4,16000.0,30.0101,30.0292,29.9624,29.9624,16000.0
2013-12-19 10:00:00,31.4,31.42,31.35,31.35,8200.0,29.9624,29.9815,29.9147,29.9147,8200.0
2013-12-19 10:05:00,31.37,31.37,31.3,31.3,15000.0,29.9338,29.9338,29.867,29.867,15000.0
2013-12-19 10:10:00,31.32,31.34,31.31,31.33,19200.0,29.8861,29.9051,29.8765,29.8956,19200.0
2013-12-19 10:15:00,31.32,31.34,31.3,31.31,9200.0,29.8861,29.9051,29.867,29.8765,9200.0
2013-12-19 10:20:00,31.32,31.32,31.23,31.26,19600.0,29.8861,29.8861,29.8002,29.8288,19600.0
2013-12-19 10:25:00,31.25,31.26,31.23,31.24,14400.0,29.8193,29.8288,29.8002,29.8097,14400.0
2013-12-19 10:30:00,31.24,31.24,31.19,31.22,17400.0,29.8097,29.8097,29.762,29.7906,17400.0
2013-12-19 10:35:00,31.23,31.23,31.17,31.17,9600.0,29.8002,29.8002,29.7429,29.7429,9600.0
2013-12-19 10:40:00,31.18,31.19,31.18,31.18,7600.0,29.7525,29.762,29.7525,29.7525,7600.0
2013-12-19 10:45:00,31.19,31.19,31.16,31.18,27000.0,29.762,29.762,29.7334,29.7525,27000.0
2013-12-19 10:50:00,31.17,31.19,31.15,31.15,14400.0,29.7429,29.762,29.7238,29.7238,14400.0
2013-12-19 10:55:00,31.15,31.15,31.09,31.09,26400.0,29.7238,29.7238,29.6666,29.6666,26400.0
2013-12-19 11:00:00,31.1,31.1,31.02,31.03,33800.0,29.6761,29.6761,29.5998,29.6093,33800.0
2013-12-19 11:05:00,31.03,31.06,30.99,30.99,33400.0,29.6093,29.638,29.5712,29.5712,33400.0
2013-12-19 11:10:00,30.99,31.01,30.97,30.97,52000.0,29.5712,29.5902,29.5521,29.5521,52000.0
2013-12-19 11:15:00,30.96,30.97,30.95,30.96,22200.0,29.5425,29.5521,29.533,29.5425,22200.0
2013-12-19 11:20:00,30.96,31.0,30.96,31.0,12800.0,29.5425,29.5807,29.5425,29.5807,12800.0
2013-12-19 11:25:00,30.99,31.0,30.94,30.95,15800.0,29.5712,29.5807,29.5235,29.533,15800.0
2013-12-19 11:30:00,30.96,30.98,30.93,30.93,23600.0,29.5425,29.5616,29.5139,29.5139,23600.0
2013-12-19 11:35:00,30.93,30.96,30.92,30.96,16000.0,29.5139,29.5425,29.5044,29.5425,16000.0
2013-12-19 11:40:00,30.96,30.96,30.9,30.9,20600.0,29.5425,29.5425,29.4853,29.4853,20600.0
2013-12-19 11:45:00,30.9,30.91,30.89,30.89,15200.0,29.4853,29.4948,29.4757,29.4757,15200.0
2013-12-19 11:50:00,30.9,30.91,30.88,30.9,15600.0,29.4853,29.4948,29.4662,29.4853,15600.0
2013-12-19 11:55:00,30.91,30.95,30.89,30.89,22200.0,29.4948,29.533,29.4757,29.4757,22200.0
2013-12-19 12:00:00,30.9,30.92,30.88,30.88,10800.0,29.4853,29.5044,29.4662,29.4662,10800.0
2013-12-19 12:05:00,30.9,30.9,30.79,30.8,40800.0,29.4853,29.4853,29.3803,29.3899,40800.0
2013-12-19 12:10:00,30.8,30.81,30.77,30.77,19200.0,29.3899,29.3994,29.3612,29.3612,19200.0
2013-12-19 12:15:00,30.78,30.8,30.76,30.77,21200.0,29.3708,29.3899,29.3517,29.3612,21200.0
2013-12-19 12:20:00,30.77,30.81,30.75,30.78,16800.0,29.3612,29.3994,29.3422,29.3708,16800.0
2013-12-19 12:25:00,30.8,30.8,30.78,30.78,8000.0,29.3899,29.3899,29.3708,29.3708,8000.0
2013-12-19 12:30:00,30.78,30.81,30.78,30.81,14000.0,29.3708,29.3994,29.3708,29.3994,14000.0
2013-12-19 12:35:00,30.81,30.81,30.79,30.8,12000.0,29.3994,29.3994,29.3803,29.3899,12000.0
2013-12-19 12:40:00,30.8,30.85,30.8,30.85,9000.0,29.3899,29.4376,29.3899,29.4376,9000.0
2013-12-19 12:45:00,30.86,30.86,30.84,30.84,16000.0,29.4471,29.4471,29.428,29.428,16000.0
2013-12-19 12:50:00,30.84,30.85,30.84,30.84,12600.0,29.428,29.4376,29.428,29.428,12600.0
2013-12-19 12:55:00,30.84,30.84,30.78,30.78,20600.0,29.428,29.428,29.3708,29.3708,20600.0
2013-12-19 13:00:00,30.78,30.78,30.75,30.75,14200.0,29.3708,29.3708,29.3422,29.3422,14200.0
2013-12-19 13:05:00,30.75,30.77,30.75,30.75,20800.0,29.3422,29.3612,29.3422,29.3422,20800.0
2013-12-19 13:10:00,30.76,30.76,30.75,30.75,13000.0,29.3517,29.3517,29.3422,29.3422,13000.0
2013-12-19 13:15:00,30.75,30.75,30.75,30.75,23000.0,29.3422,29.3422,29.3422,29.3422,23000.0
2013-12-19 13:20:00,30.75,30.75,30.75,30.75,12200.0,29.3422,29.3422,29.3422,29.3422,12200.0
2013-12-19 13:25:00,30.75,30.75,30.75,30.75,6600.0,29.3422,29.3422,29.3422,29.3422,6600.0
2013-12-19 13:30:00,30.75,30.75,30.72,30.73,44000.0,29.3422,29.3422,29.3135,29.3231,44000.0
2013-12-19 13:35:00,30.74,30.74,30.7,30.7,22200.0,29.3326,29.3326,29.2944,29.2944,22200.0
2013-12-19 13:40:00,30.7,30.71,30.7,30.71,18400.0,29.2944,29.304,29.2944,29.304,18400.0
2013-12-19 13:45:00,30.7,30.7,30.61,30.62,48200.0,29.2944,29.2944,29.2086,29.2181,48200.0
2013-12-19 13:50:00,30.62,30.69,30.61,30.68,16600.0,29.2181,29.2849,29.2086,29.2754,16600.0
2013-12-19 13:55:00,30.67,30.7,30.67,30.69,13000.0,29.2658,29.2944,29.2658,29.2849,13000.0
2013-12-19 14:00:00,30.7,30.73,30.7,30.73,15400.0,29.2944,29.3231,29.2944,29.3231,15400.0
2013-12-19 14:05:00,30.73,30.78,30.73,30.77,20600.0,29.3231,29.3708,29.3231,29.3612,20600.0
2013-12-19 14:10:00,30.78,30.82,30.75,30.75,34000.0,29.3708,29.4089,29.3422,29.3422,34000.0
2013-12-19 14:15:00,30.75,30.75,30.72,30.73,13600.0,29.3422,29.3422,29.3135,29.3231,13600.0
2013-12-19 14:20:00,30.73,30.75,30.7,30.7,16400.0,29.3231,29.3422,29.2944,29.2944,16400.0
2013-12-19 14:25:00,30.69,30.73,30.68,30.68,16000.0,29.2849,29.3231,29.2754,29.2754,16000.0
2013-12-19 14:30:00,30.68,30.75,30.68,30.74,12600.0,29.2754,29.3422,29.2754,29.3326,12600.0
2013-12-19 14:35:00,30.74,30.74,30.7,30.71,18200.0,29.3326,29.3326,29.2944,29.304,18200.0
2013-12-19 14:40:00,30.71,30.72,30.68,30.7,41600.0,29.304,29.3135,29.2754,29.2944,41600.0
2013-12-19 14:45:00,30.7,30.72,30.7,30.7,16400.0,29.2944,29.3135,29.2944,29.2944,16400.0
2013-12-19 14:50:00,30.69,30.69,30.66,30.66,21800.0,29.2849,29.2849,29.2563,29.2563,21800.0
2013-12-19 14:55:00,30.66,30.71,30.66,30.7,15400.0,29.2563,29.304,29.2563,29.2944,15400.0
2013-12-19 15:00:00,30.7,30.7,30.68,30.68,31000.0,29.2944,29.2944,29.2754,29.2754,31000.0
2013-12-19 15:05:00,30.69,30.7,30.68,30.7,26000.0,29.2849,29.2944,29.2754,29.2944,26000.0
2013-12-19 15:10:00,30.69,30.7,30.66,30.69,35200.0,29.2849,29.2944,29.2563,29.2849,35200.0
2013-12-19 15:15:00,30.7,30.73,30.68,30.73,20400.0,29.2944,29.3231,29.2754,29.3231,20400.0
2013-12-19 15:20:00,30.73,30.74,30.72,30.73,11600.0,29.3231,29.3326,29.3135,29.3231,11600.0
2013-12-19 15:25:00,30.74,30.75,30.73,30.73,31400.0,29.3326,29.3422,29.3231,29.3231,31400.0
2013-12-19 15:30:00,30.74,30.75,30.68,30.69,51800.0,29.3326,29.3422,29.2754,29.2849,51800.0
2013-12-19 15:35:00,30.69,30.73,30.68,30.71,41000.0,29.2849,29.3231,29.2754,29.304,41000.0
2013-12-19 15:40:00,30.7,30.75,30.7,30.75,30400.0,29.2944,29.3422,29.2944,29.3422,30400.0
2013-12-19 15:45:00,30.75,30.77,30.74,30.74,80400.0,29.3422,29.3612,29.3326,29.3326,80400.0
2013-12-19 15:50:00,30.74,30.77,30.74,30.77,54400.0,29.3326,29.3612,29.3326,29.3612,54400.0
2013-12-19 15:55:00,30.77,30.78,30.75,30.75,122200.0,29.3612,29.3708,29.3422,29.3422,122200.0
2013-12-20 09:30:00,30.78,30.83,30.78,30.83,4200.0,29.3708,29.4185,29.3708,29.4185,4200.0
2013-12-20 09:35:00,30.81,30.83,30.77,30.78,187000.0,29.3994,29.4185,29.3612,29.3708,187000.0
2013-12-20 09:40:00,30.75,30.85,30.75,30.85,13000.0,29.3422,29.4376,29.3422,29.4376,13000.0
2013-12-20 09:45:00,30.88,30.88,30.84,30.85,18400.0,29.4662,29.4662,29.428,29.4376,18400.0
2013-12-20 09:50:00,30.86,30.88,30.85,30.85,15600.0,29.4471,29.4662,29.4376,29.4376,15600.0
2013-12-20 09:55:00,30.85,30.87,30.84,30.86,28000.0,29.4376,29.4567,29.428,29.4471,28000.0
2013-12-20 10:00:00,30.85,30.87,30.83,30.85,20000.0,29.4376,29.4567,29.4185,29.4376,20000.0
2013-12-20 10:05:00,30.84,30.9,30.84,30.88,9400.0,29.428,29.4853,29.428,29.4662,9400.0
2013-12-20 10:10:00,30.88,30.94,30.87,30.94,11200.0,29.4662,29.5235,29.4567,29.5235,11200.0
2013-12-20 10:15:00,30.94,31.02,30.94,31.02,7200.0,29.5235,29.5998,29.5235,29.5998,7200.0
2013-12-20 10:20:00,31.01,31.03,31.01,31.02,9000.0,29.5902,29.6093,29.5902,29.5998,9000.0
2013-12-20 10:25:00,31.03,31.04,31.0,31.04,11200.0,29.6093,29.6189,29.5807,29.6189,11200.0
2013-12-20 10:30:00,31.03,31.06,31.03,31.06,10800.0,29.6093,29.638,29.6093,29.638,10800.0
2013-12-20 10:35:00,31.07,31.08,31.06,31.08,16600.0,29.6475,29.657,29.638,29.657,16600.0
2013-12-20 10:40:00,31.08,31.09,31.07,31.08,13200.0,29.657,29.6666,29.6475,29.657,13200.0
2013-12-20 10:45:00,31.08,31.09,31.05,31.06,13400.0,29.657,29.6666,29.6284,29.638,13400.0
2013-12-20 10:50:00,31.07,31.09,31.05,31.08,28800.0,29.6475,29.6666,29.6284,29.657,28800.0
2013-12-20 10:55:00,31.07,31.07,31.03,31.03,7800.0,29.6475,29.6475,29.6093,29.6093,7800.0
2013-12-20 11:00:00,31.03,31.06,31.03,31.06,14600.0,29.6093,29.638,29.6093,29.638,14600.0
2013-12-20 11:05:00,31.08,31.15,31.08,31.14,23400.0,29.657,29.7238,29.657,29.7143,23400.0
2013-12-20 11:10:00,31.15,31.18,31.14,31.18,21000.0,29.7238,29.7525,29.7143,29.7525,21000.0
2013-12-20 11:15:00,31.19,31.2,31.17,31.17,9800.0,29.762,29.7715,29.7429,29.7429,9800.0
2013-12-20 11:20:00,31.17,31.21,31.17,31.2,10000.0,29.7429,29.7811,29.7429,29.7715,10000.0
2013-12-20 11:25:00,31.2,31.21,31.18,31.2,22000.0,29.7715,29.7811,29.7525,29.7715,22000.0
2013-12-20 11:30:00,31.2,31.25,31.2,31.25,14000.0,29.7715,29.8193,29.7715,29.8193,14000.0
2013-12-20 11:35:00,31.23,31.28,31.23,31.28,11200.0,29.8002,29.8479,29.8002,29.8479,11200.0
2013-12-20 11:40:00,31.29,31.31,31.28,31.3,8800.0,29.8574,29.8765,29.8479,29.867,8800.0
2013-12-20 11:45:00,31.3,31.3,31.27,31.28,12400.0,29.867,29.867,29.8383,29.8479,12400.0
2013-12-20 11:50:00,31.29,31.29,31.25,31.26,6600.0,29.8574,29.8574,29.8193,29.8288,6600.0
2013-12-20 11:55:00,31.25,31.27,31.24,31.25,9600.0,29.8193,29.8383,29.8097,29.8193,9600.0
2013-12-20 12:00:00,31.28,31.28,31.26,31.28,7800.0,29.8479,29.8479,29.8288,29.8479,7800.0
2013-12-20 12:05:00,31.28,31.29,31.27,31.29,7000.0,29.8479,29.8574,29.8383,29.8574,7000.0
2013-12-20 12:10:00,31.3,31.31,31.29,31.31,7400.0,29.867,29.8765,29.8574,29.8765,7400.0
2013-12-20 12:15:00,31.31,31.36,31.3,31.36,15400.0,29.8765,29.9242,29.867,29.9242,15400.0
2013-12-20 12:20:00,31.36,31.36,31.34,31.34,11000.0,29.9242,29.9242,29.9051,29.9051,11000.0
2013-12-20 12:25:00,31.34,31.36,31.33,31.36,14000.0,29.9051,29.9242,29.8956,29.9242,14000.0
2013-12-20 12:30:00,31.36,31.38,31.36,31.37,5400.0,29.9242,29.9433,29.9242,29.9338,5400.0
2013-12-20 12:35:00,31.37,31.4,31.36,31.4,11400.0,29.9338,29.9624,29.9242,29.9624,11400.0
2013-12-20 12:40:00,31.4,31.4,31.35,31.35,17600.0,29.9624,29.9624,29.9147,29.9147,17600.0
2013-12-20 12:45:00,31.36,31.36,31.34,31.35,2600.0,29.9242,29.9242,29.9051,29.9147,2600.0
2013-12-20 12:50:00,31.35,31.39,31.35,31.39,10200.0,29.9147,29.9529,29.9147,29.9529,10200.0
2013-12-20 12:55:00,31.4,31.43,31.4,31.42,17400.0,29.9624,29.991,29.9624,29.9815,17400.0
2013-12-20 13:00:00,31.42,31.43,31.42,31.43,5000.0,29.9815,29.991,29.9815,29.991,5000.0
2013-12-20 13:05:00,31.43,31.46,31.43,31.45,11800.0,29.991,30.0196,29.991,30.0101,11800.0
2013-12-20 13:10:00,31.46,31.46,31.43,31.43,5400.0,30.0196,30.0196,29.991,29.991,5400.0
2013-12-20 13:15:00,31.43,31.47,31.43,31.47,10400.0,29.991,30.0292,29.991,30.0292,10400.0
2013-12-20 13:20:00,31.47,31.48,31.46,31.46,12000.0,30.0292,30.0387,30.0196,30.0196,12000.0
2013-12-20 13:25:00,31.47,31.47,31.45,31.45,8200.0,30.0292,30.0292,30.0101,30.0101,8200.0
2013-12-20 13:30:00,31.45,31.46,31.41,31.41,15600.0,30.0101,30.0196,29.9719,29.9719,15600.0
2013-12-20 13:35:00,31.41,31.41,31.38,31.39,10000.0,29.9719,29.9719,29.9433,29.9529,10000.0
2013-12-20 13:40:00,31.38,31.42,31.38,31.42,7800.0,29.9433,29.9815,29.9433,29.9815,7800.0
2013-12-20 13:45:00,31.42,31.46,31.41,31.43,10000.0,29.9815,30.0196,29.9719,29.991,10000.0
2013-12-20 13:50:00,31.44,31.45,31.43,31.44,10600.0,30.0006,30.0101,29.991,30.0006,10600.0
2013-12-20 13:55:00,31.44,31.46,31.43,31.46,13200.0,30.0006,30.0196,29.991,30.0196,13200.0
2013-12-20 14:00:00,31.46,31.48,31.45,31.45,12000.0,30.0196,30.0387,30.0101,30.0101,12000.0
2013-12-20 14:05:00,31.45,31.47,31.45,31.47,9800.0,30.0101,30.0292,30.0101,30.0292,9800.0
2013-12-20 14:10:00,31.47,31.48,31.46,31.48,13000.0,30.0292,30.0387,30.0196,30.0387,13000.0
2013-12-20 14:15:00,31.48,31.53,31.48,31.53,12800.0,30.0387,30.0864,30.0387,30.0864,12800.0
2013-12-20 14:20:00,31.52,31.53,31.52,31.53,10600.0,30.0769,30.0864,30.0769,30.0864,10600.0
2013-12-20 14:25:00,31.53,31.54,31.53,31.54,14000.0,30.0864,30.096,30.0864,30.096,14000.0
2013-12-20 14:30:00,31.54,31.59,31.54,31.59,15200.0,30.096,30.1437,30.096,30.1437,15200.0
2013-12-20 14:35:00,31.59,31.6,31.59,31.6,23000.0,30.1437,30.1532,30.1437,30.1532,23000.0
2013-12-20 14:40:00,31.59,31.6,31.59,31.6,8000.0,30.1437,30.1532,30.1437,30.1532,8000.0
2013-12-20 14:45:00,31.6,31.61,31.58,31.61,16400.0,30.1532,30.1628,30.1342,30.1628,16400.0
2013-12-20 14:50:00,31.61,31.61,31.59,31.59,13400.0,30.1628,30.1628,30.1437,30.1437,13400.0
2013-12-20 14:55:00,31.6,31.61,31.59,31.6,23800.0,30.1532,30.1628,30.1437,30.1532,23800.0
2013-12-20 15:00:00,31.61,31.61,31.59,31.59,4800.0,30.1628,30.1628,30.1437,30.1437,4800.0
2013-12-20 15:05:00,31.59,31.63,31.59,31.63,25800.0,30.1437,30.1819,30.1437,30.1819,25800.0
2013-12-20 15:10:00,31.64,31.64,31.63,31.63,19600.0,30.1914,30.1914,30.1819,30.1819,19600.0
2013-12-20 15:15:00,31.63,31.63,31.63,31.63,12000.0,30.1819,30.1819,30.1819,30.1819,12000.0
2013-12-20 15:20:00,31.63,31.63,31.54,31.55,41400.0,30.1819,30.1819,30.096,30.1055,41400.0
2013-12-20 15:25:00,31.55,31.64,31.54,31.64,49600.0,30.1055,30.1914,30.096,30.1914,49600.0
2013-12-20 15:30:00,31.64,31.68,31.63,31.63,32000.0,30.1914,30.2296,30.1819,30.1819,32000.0
2013-12-20 15:35:00,31.63,31.65,31.61,31.65,22600.0,30.1819,30.2009,30.1628,30.2009,22600.0
2013-12-20 15:40:00,31.65,31.66,31.64,31.64,27000.0,30.2009,30.2105,30.1914,30.1914,27000.0
2013-12-20 15:45:00,31.65,31.7,31.65,31.68,63800.0,30.2009,30.2487,30.2009,30.2296,63800.0
2013-12-20 15:50:00,31.7,31.71,31.67,31.69,56800.0,30.2487,30.2582,30.22,30.2391,56800.0
2013-12-20 15:55:00,31.69,31.78,31.69,31.74,273600.0,30.2391,30.325,30.2391,30.2868,273600.0
2013-12-23 09:30:00,31.75,31.83,31.51,31.8,18400.0,30.2964,30.3727,30.0674,30.3441,18400.0
2013-12-23 09:35:00,31.82,31.82,31.71,31.77,23200.0,30.3632,30.3632,30.2582,30.3155,23200.0
2013-12-23 09:40:00,31.8,31.83,31.79,31.82,11600.0,30.3441,30.3727,30.3345,30.3632,11600.0
2013-12-23 09:45:00,31.83,31.84,31.75,31.79,14200.0,30.3727,30.3822,30.2964,30.3345,14200.0
2013-12-23 09:50:00,31.78,31.84,31.75,31.83,17000.0,30.325,30.3822,30.2964,30.3727,17000.0
2013-12-23 09:55:00,31.84,31.85,31.83,31.85,37200.0,30.3822,30.3918,30.3727,30.3918,37200.0
2013-12-23 10:00:00,31.85,31.88,31.83,31.86,39200.0,30.3918,30.4204,30.3727,30.4013,39200.0
2013-12-23 10:05:00,31.86,31.87,31.86,31.87,19400.0,30.4013,30.4109,30.4013,30.4109,19400.0
2013-12-23 10:10:00,31.87,31.91,31.86,31.9,26000.0,30.4109,30.449,30.4013,30.4395,26000.0
2013-12-23 10:15:00,31.9,31.91,31.86,31.9,15400.0,30.4395,30.449,30.4013,30.4395,15400.0
2013-12-23 10:20:00,31.91,31.91,31.85,31.9,29000.0,30.449,30.449,30.3918,30.4395,29000.0
2013-12-23 10:25:00,31.88,31.9,31.86,31.88,6800.0,30.4204,30.4395,30.4013,30.4204,6800.0
2013-12-23 10:30:00,31.88,31.9,31.85,31.86,24200.0,30.4204,30.4395,30.3918,30.4013,24200.0
2013-12-23 10:35:00,31.88,31.89,31.82,31.85,16200.0,30.4204,30.43,30.3632,30.3918,16200.0
2013-12-23 10:40:00,31.85,31.86,31.85,31.86,15600.0,30.3918,30.4013,30.3918,30.4013,15600.0
2013-12-23 10:45:00,31.86,31.86,31.84,31.84,11600.0,30.4013,30.4013,30.3822,30.3822,11600.0
2013-12-23 10:50:00,31.85,31.85,31.8,31.83,19600.0,30.3918,30.3918,30.3441,30.3727,19600.0
2013-12-23 10:55:00,31.84,31.84,31.81,31.81,3000.0,30.3822,30.3822,30.3536,30.3536,3000.0
2013-12-23 11:00:00,31.81,31.85,31.81,31.81,12600.0,30.3536,30.3918,30.3536,30.3536,12600.0
2013-12-23 11:05:00,31.81,31.84,31.8,31.82,4400.0,30.3536,30.3822,30.3441,30.3632,4400.0
2013-12-23 11:10:00,31.81,31.85,31.81,31.82,16400.0,30.3536,30.3918,30.3536,30.3632,16400.0
2013-12-23 11:15:00,31.82,31.86,31.82,31.85,11600.0,30.3632,30.4013,30.3632,30.3918,11600.0
2013-12-23 11:20:00,31.85,31.85,31.84,31.84,12600.0,30.3918,30.3918,30.3822,30.3822,12600.0
2013-12-23 11:25:00,31.84,31.84,31.8,31.8,6200.0,30.3822,30.3822,30.3441,30.3441,6200.0
2013-12-23 11:30:00,31.81,31.83,31.8,31.81,13200.0,30.3536,30.3727,30.3441,30.3536,13200.0
2013-12-23 11:35:00,31.81,31.82,31.78,31.78,6800.0,30.3536,30.3632,30.325,30.325,6800.0
2013-12-23 11:40:00,31.78,31.84,31.78,31.83,11000.0,30.325,30.3822,30.325,30.3727,11000.0
2013-12-23 11:45:00,31.83,31.85,31.83,31.85,4400.0,30.3727,30.3918,30.3727,30.3918,4400.0
2013-12-23 11:50:00,31.85,31.85,31.84,31.84,16400.0,30.3918,30.3918,30.3822,30.3822,16400.0
2013-12-23 11:55:00,31.83,31.83,31.81,31.81,8000.0,30.3727,30.3727,30.3536,30.3536,8000.0
2013-12-23 12:00:00,31.84,31.85,31.82,31.83,4400.0,30.3822,30.3918,30.3632,30.3727,4400.0
2013-12-23 12:05:00,31.84,31.85,31.83,31.85,5200.0,30.3822,30.3918,30.3727,30.3918,5200.0
2013-12-23 12:10:00,31.85,31.85,31.84,31.85,7800.0,30.3918,30.3918,30.3822,30.3918,7800.0
2013-12-23 12:15:00,31.85,31.85,31.83,31.84,29800.0,30.3918,30.3918,30.3727,30.3822,29800.0
2013-12-23 12:20:00,31.84,31.85,31.84,31.85,5200.0,30.3822,30.3918,30.3822,30.3918,5200.0
2013-12-23 12:25:00,31.84,31.85,31.82,31.83,7000.0,30.3822,30.3918,30.3632,30.3727,7000.0
2013-12-23 12:30:00,31.81,31.84,31.79,31.79,16400.0,30.3536,30.3822,30.3345,30.3345,16400.0
2013-12-23 12:35:00,31.8,31.81,31.8,31.81,3400.0,30.3441,30.3536,30.3441,30.3536,3400.0
2013-12-23 12:40:00,31.81,31.81,31.79,31.8,11200.0,30.3536,30.3536,30.3345,30.3441,11200.0
2013-12-23 12:45:00,31.82,31.82,31.79,31.8,6800.0,30.3632,30.3632,30.3345,30.3441,6800.0
2013-12-23 12:50:00,31.81,31.82,31.8,31.8,6000.0,30.3536,30.3632,30.3441,30.3441,6000.0
2013-12-23 12:55:00,31.8,31.82,31.79,31.82,10600.0,30.3441,30.3632,30.3345,30.3632,10600.0
2013-12-23 13:00:00,31.81,31.83,31.81,31.82,14800.0,30.3536,30.3727,30.3536,30.3632,14800.0
2013-12-23 13:05:00,31.82,31.83,31.8,31.8,11000.0,30.3632,30.3727,30.3441,30.3441,11000.0
2013-12-23 13:10:00,31.8,31.8,31.8,31.8,11200.0,30.3441,30.3441,30.3441,30.3441,11200.0
2013-12-23 13:15:00,31.8,31.8,31.79,31.8,5600.0,30.3441,30.3441,30.3345,30.3441,5600.0
2013-12-23 13:20:00,31.8,31.82,31.8,31.81,9600.0,30.3441,30.3632,30.3441,30.3536,9600.0
2013-12-23 13:25:00,31.81,31.83,31.81,31.83,7600.0,30.3536,30.3727,30.3536,30.3727,7600.0
2013-12-23 13:30:00,31.84,31.85,31.82,31.83,6000.0,30.3822,30.3918,30.3632,30.3727,6000.0
2013-12-23 13:35:00,31.84,31.84,31.8,31.82,11200.0,30.3822,30.3822,30.3441,30.3632,11200.0
2013-12-23 13:40:00,31.81,31.84,31.81,31.83,4600.0,30.3536,30.3822,30.3536,30.3727,4600.0
2013-12-23 13:45:00,31.83,31.84,31.81,31.82,9600.0,30.3727,30.3822,30.3536,30.3632,9600.0
2013-12-23 13:50:00,31.81,31.83,31.8,31.83,7200.0,30.3536,30.3727,30.3441,30.3727,7200.0
2013-12-23 13:55:00,31.83,31.84,31.8,31.8,12800.0,30.3727,30.3822,30.3441,30.3441,12800.0
2013-12-23 14:00:00,31.81,31.82,31.79,31.82,15000.0,30.3536,30.3632,30.3345,30.3632,15000.0
2013-12-23 14:05:00,31.81,31.81,31.79,31.8,6800.0,30.3536,30.3536,30.3345,30.3441,6800.0
2013-12-23 14:10:00,31.8,31.81,31.8,31.81,11400.0,30.3441,30.3536,30.3441,30.3536,11400.0
2013-12-23 14:15:00,31.8,31.81,31.79,31.81,18200.0,30.3441,30.3536,30.3345,30.3536,18200.0
2013-12-23 14:20:00,31.81,31.83,31.81,31.82,10600.0,30.3536,30.3727,30.3536,30.3632,10600.0
2013-12-23 14:25:00,31.83,31.83,31.8,31.82,10600.0,30.3727,30.3727,30.3441,30.3632,10600.0
2013-12-23 14:30:00,31.82,31.85,31.82,31.83,16200.0,30.3632,30.3918,30.3632,30.3727,16200.0
2013-12-23 14:35:00,31.84,31.85,31.83,31.84,12600.0,30.3822,30.3918,30.3727,30.3822,12600.0
2013-12-23 14:40:00,31.84,31.85,31.84,31.84,24200.0,30.3822,30.3918,30.3822,30.3822,24200.0
2013-12-23 14:45:00,31.83,31.85,31.82,31.83,36000.0,30.3727,30.3918,30.3632,30.3727,36000.0
2013-12-23 14:50:00,31.82,31.85,31.82,31.84,7000.0,30.3632,30.3918,30.3632,30.3822,7000.0
2013-12-23 14:55:00,31.83,31.85,31.83,31.84,8800.0,30.3727,30.3918,30.3727,30.3822,8800.0
2013-12-23 15:00:00,31.83,31.85,31.81,31.82,20200.0,30.3727,30.3918,30.3536,30.3632,20200.0
2013-12-23 15:05:00,31.82,31.83,31.8,31.8,15800.0,30.3632,30.3727,30.3441,30.3441,15800.0
2013-12-23 15:10:00,31.8,31.83,31.8,31.82,10600.0,30.3441,30.3727,30.3441,30.3632,10600.0
2013-12-23 15:15:00,31.82,31.85,31.82,31.85,17000.0,30.3632,30.3918,30.3632,30.3918,17000.0
2013-12-23 15:20:00,31.85,31.85,31.83,31.84,23600.0,30.3918,30.3918,30.3727,30.3822,23600.0
2013-12-23 15:25:00,31.83,31.85,31.83,31.85,12200.0,30.3727,30.3918,30.3727,30.3918,12200.0
2013-12-23 15:30:00,31.85,31.85,31.83,31.84,35400.0,30.3918,30.3918,30.3727,30.3822,35400.0
2013-12-23 15:35:00,31.83,31.84,31.82,31.83,31800.0,30.3727,30.3822,30.3632,30.3727,31800.0
2013-12-23 15:40:00,31.83,31.83,31.82,31.83,22200.0,30.3727,30.3727,30.3632,30.3727,22200.0
2013-12-23 15:45:00,31.83,31.83,31.81,31.83,31200.0,30.3727,30.3727,30.3536,30.3727,31200.0
2013-12-23 15:50:00,31.83,31.84,31.82,31.83,57400.0,30.3727,30.3822,30.3632,30.3727,57400.0
2013-12-23 15:55:00,31.83,31.83,31.78,31.8,136200.0,30.3727,30.3727,30.325,30.3441,136200.0
2013-12-24 09:30:00,31.8,31.94,31.8,31.91,8400.0,30.3441,30.4777,30.3441,30.449,8400.0
2013-12-24 09:35:00,31.84,31.92,31.82,31.82,6400.0,30.3822,30.4586,30.3632,30.3632,6400.0
2013-12-24 09:40:00,31.79,31.84,31.78,31.78,4400.0,30.3345,30.3822,30.325,30.325,4400.0
2013-12-24 09:45:00,31.78,31.84,31.78,31.78,6200.0,30.325,30.3822,30.325,30.325,6200.0
2013-12-24 09:50:00,31.79,31.8,31.78,31.8,4400.0,30.3345,30.3441,30.325,30.3441,4400.0
2013-12-24 09:55:00,31.8,31.8,31.77,31.77,3800.0,30.3441,30.3441,30.3155,30.3155,3800.0
2013-12-24 10:00:00,31.77,31.82,31.77,31.79,5800.0,30.3155,30.3632,30.3155,30.3345,5800.0
2013-12-24 10:05:00,31.79,31.79,31.74,31.77,8000.0,30.3345,30.3345,30.2868,30.3155,8000.0
2013-12-24 10:10:00,31.76,31.77,31.73,31.73,4400.0,30.3059,30.3155,30.2773,30.2773,4400.0
2013-12-24 10:15:00,31.75,31.79,31.74,31.78,4200.0,30.2964,30.3345,30.2868,30.325,4200.0
2013-12-24 10:20:00,31.78,31.8,31.75,31.76,20400.0,30.325,30.3441,30.2964,30.3059,20400.0
2013-12-24 10:25:00,31.76,31.82,31.76,31.8,10800.0,30.3059,30.3632,30.3059,30.3441,10800.0
2013-12-24 10:30:00,31.79,31.83,31.77,31.79,14400.0,30.3345,30.3727,30.3155,30.3345,14400.0
2013-12-24 10:35:00,31.79,31.82,31.78,31.79,6400.0,30.3345,30.3632,30.325,30.3345,6400.0
2013-12-24 10:40:00,31.8,31.8,31.77,31.78,7600.0,30.3441,30.3441,30.3155,30.325,7600.0
2013-12-24 10:45:00,31.78,31.8,31.78,31.79,6400.0,30.325,30.3441,30.325,30.3345,6400.0
2013-12-24 10:50:00,31.79,31.79,31.75,31.77,6200.0,30.3345,30.3345,30.2964,30.3155,6200.0
2013-12-24 10:55:00,31.77,31.82,31.76,31.82,2400.0,30.3155,30.3632,30.3059,30.3632,2400.0
2013-12-24 11:00:00,31.8,31.8,31.75,31.79,12200.0,30.3441,30.3441,30.2964,30.3345,12200.0
2013-12-24 11:05:00,31.78,31.78,31.74,31.77,12800.0,30.325,30.325,30.2868,30.3155,12800.0
2013-12-24 11:10:00,31.76,31.78,31.74,31.75,8600.0,30.3059,30.325,30.2868,30.2964,8600.0
2013-12-24 11:15:00,31.75,31.78,31.75,31.75,7000.0,30.2964,30.325,30.2964,30.2964,7000.0
2013-12-24 11:20:00,31.75,31.8,31.75,31.79,14800.0,30.2964,30.3441,30.2964,30.3345,14800.0
2013-12-24 11:25:00,31.79,31.79,31.74,31.74,8000.0,30.3345,30.3345,30.2868,30.2868,8000.0
2013-12-24 11:30:00,31.74,31.79,31.74,31.79,12400.0,30.2868,30.3345,30.2868,30.3345,12400.0
2013-12-24 11:35:00,31.79,31.8,31.74,31.74,9800.0,30.3345,30.3441,30.2868,30.2868,9800.0
2013-12-24 11:40:00,31.74,31.76,31.73,31.75,5200.0,30.2868,30.3059,30.2773,30.2964,5200.0
2013-12-24 11:45:00,31.75,31.8,31.75,31.8,12200.0,30.2964,30.3441,30.2964,30.3441,12200.0
2013-12-24 11:50:00,31.8,31.81,31.75,31.75,17000.0,30.3441,30.3536,30.2964,30.2964,17000.0
2013-12-24 11:55:00,31.74,31.78,31.72,31.76,9800.0,30.2868,30.325,30.2677,30.3059,9800.0
2013-12-24 12:00:00,31.76,31.8,31.76,31.8,9000.0,30.3059,30.3441,30.3059,30.3441,9000.0
2013-12-24 12:05:00,31.8,31.83,31.79,31.82,6600.0,30.3441,30.3727,30.3345,30.3632,6600.0
2013-12-24 12:10:00,31.82,31.82,31.78,31.81,16200.0,30.3632,30.3632,30.325,30.3536,16200.0
2013-12-24 12:15:00,31.8,31.84,31.8,31.84,16400.0,30.3441,30.3822,30.3441,30.3822,16400.0
2013-12-24 12:20:00,31.84,31.86,31.83,31.85,19600.0,30.3822,30.4013,30.3727,30.3918,19600.0
2013-12-24 12:25:00,31.85,31.85,31.82,31.82,18800.0,30.3918,30.3918,30.3632,30.3632,18800.0
2013-12-24 12:30:00,31.82,31.82,31.8,31.81,12000.0,30.3632,30.3632,30.3441,30.3536,12000.0
2013-12-24 12:35:00,31.82,31.83,31.8,31.8,8400.0,30.3632,30.3727,30.3441,30.3441,8400.0
2013-12-24 12:40:00,31.81,31.82,31.77,31.78,115200.0,30.3536,30.3632,30.3155,30.325,115200.0
2013-12-24 12:45:00,31.8,31.8,31.77,31.78,100600.0,30.3441,30.3441,30.3155,30.325,100600.0
2013-12-24 12:50:00,31.78,31.8,31.78,31.79,10000.0,30.325,30.3441,30.325,30.3345,10000.0
2013-12-24 12:55:00,31.79,31.83,31.78,31.83,54200.0,30.3345,30.3727,30.325,30.3727,54200.0
2013-12-26 09:30:00,32.01,32.01,31.61,31.9,17200.0,30.5445,30.5445,30.1628,30.4395,17200.0
2013-12-26 09:35:00,31.92,31.93,31.84,31.88,53200.0,30.4586,30.4681,30.3822,30.4204,53200.0
2013-12-26 09:40:00,31.88,31.92,31.85,31.85,205200.0,30.4204,30.4586,30.3918,30.3918,205200.0
2013-12-26 09:45:00,31.85,31.97,31.85,31.9,91200.0,30.3918,30.5063,30.3918,30.4395,91200.0
2013-12-26 09:50:00,31.9,31.95,31.9,31.93,4600.0,30.4395,30.4872,30.4395,30.4681,4600.0
2013-12-26 09:55:00,31.93,31.97,31.89,31.89,9400.0,30.4681,30.5063,30.43,30.43,9400.0
2013-12-26 10:00:00,31.89,31.94,31.89,31.92,12600.0,30.43,30.4777,30.43,30.4586,12600.0
2013-12-26 10:05:00,31.93,31.94,31.89,31.91,25600.0,30.4681,30.4777,30.43,30.449,25600.0
2013-12-26 10:10:00,31.92,31.92,31.9,31.9,3600.0,30.4586,30.4586,30.4395,30.4395,3600.0
2013-12-26 10:15:00,31.9,31.92,31.89,31.91,11800.0,30.4395,30.4586,30.43,30.449,11800.0
2013-12-26 10:20:00,31.91,31.93,31.89,31.9,8000.0,30.449,30.4681,30.43,30.4395,8000.0
2013-12-26 10:25:00,31.91,31.93,31.9,31.9,13600.0,30.449,30.4681,30.4395,30.4395,13600.0
2013-12-26 10:30:00,31.93,31.93,31.88,31.91,11400.0,30.4681,30.4681,30.4204,30.449,11400.0
2013-12-26 10:35:00,31.92,31.93,31.89,31.91,19400.0,30.4586,30.4681,30.43,30.449,19400.0
2013-12-26 10:40:00,31.92,31.92,31.89,31.9,4800.0,30.4586,30.4586,30.43,30.4395,4800.0
2013-12-26 10:45:00,31.89,31.9,31.89,31.9,11200.0,30.43,30.4395,30.43,30.4395,11200.0
2013-12-26 10:50:00,31.88,31.9,31.88,31.88,2400.0,30.4204,30.4395,30.4204,30.4204,2400.0
2013-12-26 10:55:00,31.87,31.9,31.86,31.89,2200.0,30.4109,30.4395,30.4013,30.43,2200.0
2013-12-26 11:00:00,31.89,31.9,31.85,31.86,14800.0,30.43,30.4395,30.3918,30.4013,14800.0
2013-12-26 11:05:00,31.85,31.86,31.83,31.85,7600.0,30.3918,30.4013,30.3727,30.3918,7600.0
2013-12-26 11:10:00,31.85,31.85,31.83,31.83,4800.0,30.3918,30.3918,30.3727,30.3727,4800.0
2013-12-26 11:15:00,31.83,31.86,31.83,31.86,9200.0,30.3727,30.4013,30.3727,30.4013,9200.0
2013-12-26 11:20:00,31.84,31.87,31.83,31.85,6800.0,30.3822,30.4109,30.3727,30.3918,6800.0
2013-12-26 11:25:00,31.84,31.85,31.83,31.83,1800.0,30.3822,30.3918,30.3727,30.3727,1800.0
2013-12-26 11:30:00,31.83,31.83,31.79,31.81,26200.0,30.3727,30.3727,30.3345,30.3536,26200.0
2013-12-26 11:35:00,31.82,31.83,31.8,31.83,6000.0,30.3632,30.3727,30.3441,30.3727,6000.0
2013-12-26 11:40:00,31.81,31.85,31.81,31.85,3000.0,30.3536,30.3918,30.3536,30.3918,3000.0
2013-12-26 11:45:00,31.85,31.86,31.84,31.85,10800.0,30.3918,30.4013,30.3822,30.3918,10800.0
2013-12-26 11:50:00,31.84,31.85,31.83,31.85,3400.0,30.3822,30.3918,30.3727,30.3918,3400.0
2013-12-26 11:55:00,31.84,31.85,31.83,31.83,1600.0,30.3822,30.3918,30.3727,30.3727,1600.0
2013-12-26 12:00:00,31.85,31.85,31.85,31.85,400.0,30.3918,30.3918,30.3918,30.3918,400.0
2013-12-26 12:05:00,31.83,31.84,31.83,31.83,2600.0,30.3727,30.3822,30.3727,30.3727,2600.0
2013-12-26 12:10:00,31.84,31.84,31.82,31.84,3200.0,30.3822,30.3822,30.3632,30.3822,3200.0
2013-12-26 12:15:00,31.82,31.82,31.82,31.82,200.0,30.3632,30.3632,30.3632,30.3632,200.0
2013-12-26 12:20:00,31.83,31.86,31.83,31.85,20400.0,30.3727,30.4013,30.3727,30.3918,20400.0
2013-12-26 12:25:00,31.85,31.86,31.84,31.86,2600.0,30.3918,30.4013,30.3822,30.4013,2600.0
2013-12-26 12:30:00,31.86,31.86,31.85,31.85,2600.0,30.4013,30.4013,30.3918,30.3918,2600.0
2013-12-26 12:35:00,31.84,31.85,31.83,31.85,4400.0,30.3822,30.3918,30.3727,30.3918,4400.0
2013-12-26 12:40:00,31.85,31.86,31.85,31.85,2400.0,30.3918,30.4013,30.3918,30.3918,2400.0
2013-12-26 12:45:00,31.86,31.86,31.85,31.86,5200.0,30.4013,30.4013,30.3918,30.4013,5200.0
2013-12-26 12:50:00,31.86,31.86,31.84,31.85,3200.0,30.4013,30.4013,30.3822,30.3918,3200.0
2013-12-26 12:55:00,31.85,31.86,31.85,31.86,3800.0,30.3918,30.4013,30.3918,30.4013,3800.0
2013-12-26 13:00:00,31.86,31.86,31.85,31.85,16600.0,30.4013,30.4013,30.3918,30.3918,16600.0
2013-12-26 13:05:00,31.86,31.86,31.83,31.85,4000.0,30.4013,30.4013,30.3727,30.3918,4000.0
2013-12-26 13:10:00,31.85,31.86,31.84,31.86,9400.0,30.3918,30.4013,30.3822,30.4013,9400.0
2013-12-26 13:15:00,31.85,31.85,31.85,31.85,800.0,30.3918,30.3918,30.3918,30.3918,800.0
2013-12-26 13:20:00,31.85,31.85,31.85,31.85,1400.0,30.3918,30.3918,30.3918,30.3918,1400.0
2013-12-26 13:25:00,31.85,31.86,31.85,31.85,10800.0,30.3918,30.4013,30.3918,30.3918,10800.0
2013-12-26 13:30:00,31.85,31.89,31.85,31.87,16000.0,30.3918,30.43,30.3918,30.4109,16000.0
2013-12-26 13:35:00,31.87,31.88,31.86,31.87,16600.0,30.4109,30.4204,30.4013,30.4109,16600.0
2013-12-26 13:40:00,31.87,31.93,31.87,31.9,23400.0,30.4109,30.4681,30.4109,30.4395,23400.0
2013-12-26 13:45:00,31.91,31.94,31.91,31.94,8800.0,30.449,30.4777,30.449,30.4777,8800.0
2013-12-26 13:50:00,31.95,32.0,31.95,31.99,36200.0,30.4872,30.5349,30.4872,30.5254,36200.0
2013-12-26 13:55:00,31.99,32.0,31.98,31.99,19600.0,30.5254,30.5349,30.5158,30.5254,19600.0
2013-12-26 14:00:00,32.0,32.01,31.99,32.0,24400.0,30.5349,30.5445,30.5254,30.5349,24400.0
2013-12-26 14:05:00,32.01,32.01,31.98,31.99,16200.0,30.5445,30.5445,30.5158,30.5254,16200.0
2013-12-26 14:10:00,32.0,32.0,31.97,31.97,7400.0,30.5349,30.5349,30.5063,30.5063,7400.0
2013-12-26 14:15:00,31.97,31.98,31.94,31.96,9600.0,30.5063,30.5158,30.4777,30.4968,9600.0
2013-12-26 14:20:00,31.95,31.96,31.94,31.95,12600.0,30.4872,30.4968,30.4777,30.4872,12600.0
2013-12-26 14:25:00,31.95,31.95,31.94,31.95,5800.0,30.4872,30.4872,30.4777,30.4872,5800.0
2013-12-26 14:30:00,31.95,31.95,31.93,31.94,8200.0,30.4872,30.4872,30.4681,30.4777,8200.0
2013-12-26 14:35:00,31.95,31.95,31.91,31.91,8400.0,30.4872,30.4872,30.449,30.449,8400.0
2013-12-26 14:40:00,31.91,31.91,31.88,31.89,20400.0,30.449,30.449,30.4204,30.43,20400.0
2013-12-26 14:45:00,31.88,31.88,31.85,31.87,6000.0,30.4204,30.4204,30.3918,30.4109,6000.0
2013-12-26 14:50:00,31.86,31.88,31.86,31.86,7400.0,30.4013,30.4204,30.4013,30.4013,7400.0
2013-12-26 14:55:00,31.86,31.9,31.86,31.9,5600.0,30.4013,30.4395,30.4013,30.4395,5600.0
2013-12-26 15:00:00,31.91,31.94,31.9,31.9,29000.0,30.449,30.4777,30.4395,30.4395,29000.0
2013-12-26 15:05:00,31.9,31.93,31.9,31.92,3400.0,30.4395,30.4681,30.4395,30.4586,3400.0
2013-12-26 15:10:00,31.92,31.93,31.92,31.92,8200.0,30.4586,30.4681,30.4586,30.4586,8200.0
2013-12-26 15:15:00,31.92,31.93,31.92,31.93,14800.0,30.4586,30.4681,30.4586,30.4681,14800.0
2013-12-26 15:20:00,31.93,31.93,31.92,31.92,8200.0,30.4681,30.4681,30.4586,30.4586,8200.0
2013-12-26 15:25:00,31.92,31.93,31.91,31.93,13000.0,30.4586,30.4681,30.449,30.4681,13000.0
2013-12-26 15:30:00,31.93,31.93,31.89,31.9,20400.0,30.4681,30.4681,30.43,30.4395,20400.0
2013-12-26 15:35:00,31.9,31.91,31.89,31.91,8200.0,30.4395,30.449,30.43,30.449,8200.0
2013-12-26 15:40:00,31.91,31.91,31.89,31.91,18000.0,30.449,30.449,30.43,30.449,18000.0
2013-12-26 15:45:00,31.91,31.94,31.91,31.91,37800.0,30.449,30.4777,30.449,30.449,37800.0
2013-12-26 15:50:00,31.91,31.93,31.88,31.89,34600.0,30.449,30.4681,30.4204,30.43,34600.0
2013-12-26 15:55:00,31.88,31.88,31.85,31.88,110200.0,30.4204,30.4204,30.3918,30.4204,110200.0
2013-12-27 09:30:00,32.07,32.1,32.01,32.07,25800.0,30.6017,30.6303,30.5445,30.6017,25800.0
2013-12-27 09:35:00,32.01,32.06,32.01,32.06,7600.0,30.5445,30.5922,30.5445,30.5922,7600.0
2013-12-27 09:40:00,32.06,32.06,31.99,32.0,6800.0,30.5922,30.5922,30.5254,30.5349,6800.0
2013-12-27 09:45:00,32.0,32.01,31.98,31.99,7800.0,30.5349,30.5445,30.5158,30.5254,7800.0
2013-12-27 09:50:00,32.02,32.02,31.99,32.0,5200.0,30.554,30.554,30.5254,30.5349,5200.0
2013-12-27 09:55:00,31.99,32.02,31.98,31.98,7800.0,30.5254,30.554,30.5158,30.5158,7800.0
2013-12-27 10:00:00,31.95,31.96,31.91,31.91,4200.0,30.4872,30.4968,30.449,30.449,4200.0
2013-12-27 10:05:00,31.93,31.98,31.93,31.98,8200.0,30.4681,30.5158,30.4681,30.5158,8200.0
2013-12-27 10:10:00,31.98,31.98,31.97,31.98,1400.0,30.5158,30.5158,30.5063,30.5158,1400.0
2013-12-27 10:15:00,31.98,32.01,31.98,32.0,7800.0,30.5158,30.5445,30.5158,30.5349,7800.0
2013-12-27 10:20:00,32.0,32.01,31.97,31.99,12000.0,30.5349,30.5445,30.5063,30.5254,12000.0
2013-12-27 10:25:00,31.97,31.97,31.93,31.93,2800.0,30.5063,30.5063,30.4681,30.4681,2800.0
2013-12-27 10:30:00,31.95,31.95,31.91,31.91,4800.0,30.4872,30.4872,30.449,30.449,4800.0
2013-12-27 10:35:00,31.93,31.99,31.92,31.98,12000.0,30.4681,30.5254,30.4586,30.5158,12000.0
2013-12-27 10:40:00,31.99,31.99,31.93,31.93,25200.0,30.5254,30.5254,30.4681,30.4681,25200.0
2013-12-27 10:45:00,31.93,31.98,31.93,31.98,31800.0,30.4681,30.5158,30.4681,30.5158,31800.0
2013-12-27 10:50:00,31.98,32.02,31.98,32.02,10800.0,30.5158,30.554,30.5158,30.554,10800.0
2013-12-27 10:55:00,32.04,32.04,31.98,31.98,8000.0,30.5731,30.5731,30.5158,30.5158,8000.0
2013-12-27 11:00:00,31.98,31.99,31.95,31.96,4800.0,30.5158,30.5254,30.4872,30.4968,4800.0
2013-12-27 11:05:00,31.97,32.01,31.96,31.98,13400.0,30.5063,30.5445,30.4968,30.5158,13400.0
2013-12-27 11:10:00,31.99,32.02,31.99,32.01,12800.0,30.5254,30.554,30.5254,30.5445,12800.0
2013-12-27 11:15:00,32.02,32.02,31.99,32.01,8400.0,30.554,30.554,30.5254,30.5445,8400.0
2013-12-27 11:20:00,32.01,32.01,31.97,31.97,5600.0,30.5445,30.5445,30.5063,30.5063,5600.0
2013-12-27 11:25:00,31.97,32.0,31.96,32.0,6800.0,30.5063,30.5349,30.4968,30.5349,6800.0
2013-12-27 11:30:00,32.02,32.02,31.99,31.99,9000.0,30.554,30.554,30.5254,30.5254,9000.0
2013-12-27 11:35:00,31.99,31.99,31.94,31.94,5200.0,30.5254,30.5254,30.4777,30.4777,5200.0
2013-12-27 11:40:00,31.96,31.96,31.93,31.95,4200.0,30.4968,30.4968,30.4681,30.4872,4200.0
2013-12-27 11:45:00,31.94,31.96,31.94,31.95,6600.0,30.4777,30.4968,30.4777,30.4872,6600.0
2013-12-27 11:50:00,31.95,31.95,31.92,31.93,3800.0,30.4872,30.4872,30.4586,30.4681,3800.0
2013-12-27 11:55:00,31.95,31.96,31.93,31.96,3200.0,30.4872,30.4968,30.4681,30.4968,3200.0
2013-12-27 12:00:00,31.95,31.95,31.93,31.93,2600.0,30.4872,30.4872,30.4681,30.4681,2600.0
2013-12-27 12:05:00,31.94,31.97,31.94,31.97,6400.0,30.4777,30.5063,30.4777,30.5063,6400.0
2013-12-27 12:10:00,31.97,32.0,31.96,31.98,7600.0,30.5063,30.5349,30.4968,30.5158,7600.0
2013-12-27 12:15:00,31.98,31.98,31.97,31.97,5400.0,30.5158,30.5158,30.5063,30.5063,5400.0
2013-12-27 12:20:00,31.97,31.98,31.95,31.96,5600.0,30.5063,30.5158,30.4872,30.4968,5600.0
2013-12-27 12:25:00,31.95,31.96,31.94,31.94,2800.0,30.4872,30.4968,30.4777,30.4777,2800.0
2013-12-27 12:30:00,31.94,31.97,31.94,31.95,5000.0,30.4777,30.5063,30.4777,30.4872,5000.0
2013-12-27 12:35:00,31.95,31.96,31.94,31.95,2800.0,30.4872,30.4968,30.4777,30.4872,2800.0
2013-12-27 12:40:00,31.96,31.96,31.93,31.95,3600.0,30.4968,30.4968,30.4681,30.4872,3600.0
2013-12-27 12:45:00,31.94,31.95,31.93,31.94,3400.0,30.4777,30.4872,30.4681,30.4777,3400.0
2013-12-27 12:50:00,31.94,31.95,31.93,31.93,3000.0,30.4777,30.4872,30.4681,30.4681,3000.0
2013-12-27 12:55:00,31.93,31.93,31.92,31.93,5400.0,30.4681,30.4681,30.4586,30.4681,5400.0
2013-12-27 13:00:00,31.93,31.95,31.93,31.93,2800.0,30.4681,30.4872,30.4681,30.4681,2800.0
2013-12-27 13:05:00,31.96,31.96,31.94,31.95,3800.0,30.4968,30.4968,30.4777,30.4872,3800.0
2013-12-27 13:10:00,31.95,31.95,31.94,31.94,2800.0,30.4872,30.4872,30.4777,30.4777,2800.0
2013-12-27 13:15:00,31.93,31.94,31.93,31.93,8000.0,30.4681,30.4777,30.4681,30.4681,8000.0
2013-12-27 13:20:00,31.92,31.92,31.92,31.92,3600.0,30.4586,30.4586,30.4586,30.4586,3600.0
2013-12-27 13:25:00,31.92,31.92,31.91,31.91,3400.0,30.4586,30.4586,30.449,30.449,3400.0
2013-12-27 13:30:00,31.91,31.92,31.91,31.91,3600.0,30.449,30.4586,30.449,30.449,3600.0
2013-12-27 13:35:00,31.91,31.93,31.91,31.93,5400.0,30.449,30.4681,30.449,30.4681,5400.0
2013-12-27 13:40:00,31.93,31.93,31.91,31.91,4000.0,30.4681,30.4681,30.449,30.449,4000.0
2013-12-27 13:45:00,31.91,31.92,31.9,31.91,8000.0,30.449,30.4586,30.4395,30.449,8000.0
2013-12-27 13:50:00,31.92,31.92,31.9,31.91,5000.0,30.4586,30.4586,30.4395,30.449,5000.0
2013-12-27 13:55:00,31.91,31.93,31.91,31.93,5800.0,30.449,30.4681,30.449,30.4681,5800.0
2013-12-27 14:00:00,31.93,31.95,31.93,31.94,12800.0,30.4681,30.4872,30.4681,30.4777,12800.0
2013-12-27 14:05:00,31.95,31.95,31.93,31.95,4000.0,30.4872,30.4872,30.4681,30.4872,4000.0
2013-12-27 14:10:00,31.94,31.95,31.93,31.94,6000.0,30.4777,30.4872,30.4681,30.4777,6000.0
2013-12-27 14:15:00,31.94,31.96,31.93,31.96,9800.0,30.4777,30.4968,30.4681,30.4968,9800.0
2013-12-27 14:20:00,31.97,31.97,31.96,31.97,12000.0,30.5063,30.5063,30.4968,30.5063,12000.0
2013-12-27 14:25:00,31.97,31.97,31.95,31.96,10200.0,30.5063,30.5063,30.4872,30.4968,10200.0
2013-12-27 14:30:00,31.95,31.97,31.94,31.95,12800.0,30.4872,30.5063,30.4777,30.4872,12800.0
2013-12-27 14:35:00,31.95,31.96,31.94,31.95,7200.0,30.4872,30.4968,30.4777,30.4872,7200.0
2013-12-27 14:40:00,31.95,31.98,31.94,31.98,6000.0,30.4872,30.5158,30.4777,30.5158,6000.0
2013-12-27 14:45:00,31.98,31.98,31.97,31.97,4800.0,30.5158,30.5158,30.5063,30.5063,4800.0
2013-12-27 14:50:00,31.97,31.98,31.97,31.98,5000.0,30.5063,30.5158,30.5063,30.5158,5000.0
2013-12-27 14:55:00,31.98,31.99,31.97,31.97,11200.0,30.5158,30.5254,30.5063,30.5063,11200.0
2013-12-27 15:00:00,31.97,31.97,31.95,31.95,14200.0,30.5063,30.5063,30.4872,30.4872,14200.0
2013-12-27 15:05:00,31.95,31.97,31.95,31.96,12000.0,30.4872,30.5063,30.4872,30.4968,12000.0
2013-12-27 15:10:00,31.95,31.97,31.95,31.97,8000.0,30.4872,30.5063,30.4872,30.5063,8000.0
2013-12-27 15:15:00,31.97,31.97,31.96,31.97,5400.0,30.5063,30.5063,30.4968,30.5063,5400.0
2013-12-27 15:20:00,31.97,31.98,31.96,31.98,12000.0,30.5063,30.5158,30.4968,30.5158,12000.0
2013-12-27 15:25:00,31.97,31.98,31.95,31.95,48800.0,30.5063,30.5158,30.4872,30.4872,48800.0
2013-12-27 15:30:00,31.95,31.96,31.93,31.94,20600.0,30.4872,30.4968,30.4681,30.4777,20600.0
2013-12-27 15:35:00,31.95,31.96,31.93,31.93,10400.0,30.4872,30.4968,30.4681,30.4681,10400.0
2013-12-27 15:40:00,31.95,31.96,31.94,31.94,21400.0,30.4872,30.4968,30.4777,30.4777,21400.0
2013-12-27 15:45:00,31.94,31.95,31.91,31.95,22000.0,30.4777,30.4872,30.449,30.4872,22000.0
2013-12-27 15:50:00,31.95,31.96,31.93,31.96,29200.0,30.4872,30.4968,30.4681,30.4968,29200.0
2013-12-27 15:55:00,31.95,31.96,31.9,31.91,51800.0,30.4872,30.4968,30.4395,30.449,51800.0
2013-12-30 09:30:00,31.9,32.02,31.8,31.86,8000.0,30.4395,30.554,30.3441,30.4013,8000.0
2013-12-30 09:35:00,31.86,31.9,31.86,31.88,6000.0,30.4013,30.4395,30.4013,30.4204,6000.0
2013-12-30 09:40:00,31.88,31.95,31.88,31.93,15200.0,30.4204,30.4872,30.4204,30.4681,15200.0
2013-12-30 09:45:00,31.93,31.98,31.93,31.97,17200.0,30.4681,30.5158,30.4681,30.5063,17200.0
2013-12-30 09:50:00,31.98,32.04,31.97,32.01,7800.0,30.5158,30.5731,30.5063,30.5445,7800.0
2013-12-30 09:55:00,32.01,32.03,31.99,32.03,20000.0,30.5445,30.5635,30.5254,30.5635,20000.0
2013-12-30 10:00:00,32.03,32.07,32.02,32.02,11800.0,30.5635,30.6017,30.554,30.554,11800.0
2013-12-30 10:05:00,32.03,32.04,32.01,32.01,12000.0,30.5635,30.5731,30.5445,30.5445,12000.0
2013-12-30 10:10:00,32.02,32.04,32.01,32.02,11000.0,30.554,30.5731,30.5445,30.554,11000.0
2013-12-30 10:15:00,32.03,32.07,32.01,32.07,16400.0,30.5635,30.6017,30.5445,30.6017,16400.0
2013-12-30 10:20:00,32.07,32.09,32.04,32.04,13200.0,30.6017,30.6208,30.5731,30.5731,13200.0
2013-12-30 10:25:00,32.04,32.05,32.02,32.02,13400.0,30.5731,30.5826,30.554,30.554,13400.0
2013-12-30 10:30:00,32.02,32.06,32.0,32.06,19000.0,30.554,30.5922,30.5349,30.5922,19000.0
2013-12-30 10:35:00,32.07,32.12,32.06,32.07,13200.0,30.6017,30.6494,30.5922,30.6017,13200.0
2013-12-30 10:40:00,32.08,32.08,32.04,32.04,11400.0,30.6113,30.6113,30.5731,30.5731,11400.0
2013-12-30 10:45:00,32.04,32.04,32.02,32.03,10200.0,30.5731,30.5731,30.554,30.5635,10200.0
2013-12-30 10:50:00,32.03,32.09,32.03,32.09,32000.0,30.5635,30.6208,30.5635,30.6208,32000.0
2013-12-30 10:55:00,32.08,32.08,32.01,32.01,18400.0,30.6113,30.6113,30.5445,30.5445,18400.0
2013-12-30 11:00:00,32.0,32.07,32.0,32.06,13200.0,30.5349,30.6017,30.5349,30.5922,13200.0
2013-12-30 11:05:00,32.06,32.07,32.06,32.06,5000.0,30.5922,30.6017,30.5922,30.5922,5000.0
2013-12-30 11:10:00,32.06,32.08,32.04,32.08,11600.0,30.5922,30.6113,30.5731,30.6113,11600.0
2013-12-30 11:15:00,32.09,32.12,32.08,32.1,10200.0,30.6208,30.6494,30.6113,30.6303,10200.0
2013-12-30 11:20:00,32.1,32.1,32.1,32.1,3200.0,30.6303,30.6303,30.6303,30.6303,3200.0
2013-12-30 11:25:00,32.1,32.12,32.1,32.1,7200.0,30.6303,30.6494,30.6303,30.6303,7200.0
2013-12-30 11:30:00,32.13,32.15,32.07,32.08,22200.0,30.659,30.6781,30.6017,30.6113,22200.0
2013-12-30 11:35:00,32.09,32.15,32.09,32.11,4400.0,30.6208,30.6781,30.6208,30.6399,4400.0
2013-12-30 11:40:00,32.12,32.14,32.1,32.13,3400.0,30.6494,30.6685,30.6303,30.659,3400.0
2013-12-30 11:45:00,32.15,32.19,32.15,32.18,14000.0,30.6781,30.7162,30.6781,30.7067,14000.0
2013-12-30 11:50:00,32.18,32.18,32.16,32.17,4600.0,30.7067,30.7067,30.6876,30.6971,4600.0
2013-12-30 11:55:00,32.17,32.2,32.16,32.2,7400.0,30.6971,30.7258,30.6876,30.7258,7400.0
2013-12-30 12:00:00,32.21,32.21,32.2,32.21,3400.0,30.7353,30.7353,30.7258,30.7353,3400.0
2013-12-30 12:05:00,32.21,32.21,32.19,32.19,7600.0,30.7353,30.7353,30.7162,30.7162,7600.0
2013-12-30 12:10:00,32.2,32.21,32.19,32.21,6200.0,30.7258,30.7353,30.7162,30.7353,6200.0
2013-12-30 12:15:00,32.21,32.21,32.2,32.2,6200.0,30.7353,30.7353,30.7258,30.7258,6200.0
2013-12-30 12:20:00,32.2,32.2,32.2,32.2,3000.0,30.7258,30.7258,30.7258,30.7258,3000.0
2013-12-30 12:25:00,32.2,32.2,32.18,32.18,7400.0,30.7258,30.7258,30.7067,30.7067,7400.0
2013-12-30 12:30:00,32.18,32.18,32.18,32.18,3800.0,30.7067,30.7067,30.7067,30.7067,3800.0
2013-12-30 12:35:00,32.18,32.2,32.18,32.19,7400.0,30.7067,30.7258,30.7067,30.7162,7400.0
2013-12-30 12:40:00,32.19,32.19,32.17,32.17,4600.0,30.7162,30.7162,30.6971,30.6971,4600.0
2013-12-30 12:45:00,32.16,32.16,32.13,32.13,8000.0,30.6876,30.6876,30.659,30.659,8000.0
2013-12-30 12:50:00,32.13,32.13,32.11,32.11,3000.0,30.659,30.659,30.6399,30.6399,3000.0
2013-12-30 12:55:00,32.11,32.12,32.1,32.1,6000.0,30.6399,30.6494,30.6303,30.6303,6000.0
2013-12-30 13:00:00,32.1,32.12,32.1,32.11,7200.0,30.6303,30.6494,30.6303,30.6399,7200.0
2013-12-30 13:05:00,32.1,32.11,32.1,32.11,6600.0,30.6303,30.6399,30.6303,30.6399,6600.0
2013-12-30 13:10:00,32.1,32.11,32.1,32.1,8200.0,30.6303,30.6399,30.6303,30.6303,8200.0
2013-12-30 13:15:00,32.1,32.11,32.1,32.1,2600.0,30.6303,30.6399,30.6303,30.6303,2600.0
2013-12-30 13:20:00,32.1,32.1,32.09,32.09,3600.0,30.6303,30.6303,30.6208,30.6208,3600.0
2013-12-30 13:25:00,32.08,32.09,32.08,32.09,3800.0,30.6113,30.6208,30.6113,30.6208,3800.0
2013-12-30 13:30:00,32.09,32.13,32.09,32.13,9400.0,30.6208,30.659,30.6208,30.659,9400.0
2013-12-30 13:35:00,32.14,32.14,32.13,32.14,2200.0,30.6685,30.6685,30.659,30.6685,2200.0
2013-12-30 13:40:00,32.14,32.14,32.13,32.14,8000.0,30.6685,30.6685,30.659,30.6685,8000.0
2013-12-30 13:45:00,32.14,32.18,32.13,32.17,5600.0,30.6685,30.7067,30.659,30.6971,5600.0
2013-12-30 13:50:00,32.17,32.18,32.17,32.18,2400.0,30.6971,30.7067,30.6971,30.7067,2400.0
2013-12-30 13:55:00,32.17,32.18,32.17,32.18,4000.0,30.6971,30.7067,30.6971,30.7067,4000.0
2013-12-30 14:00:00,32.18,32.2,32.17,32.2,10600.0,30.7067,30.7258,30.6971,30.7258,10600.0
2013-12-30 14:05:00,32.21,32.22,32.21,32.21,2400.0,30.7353,30.7449,30.7353,30.7353,2400.0
2013-12-30 14:10:00,32.21,32.24,32.21,32.22,22600.0,30.7353,30.7639,30.7353,30.7449,22600.0
2013-12-30 14:15:00,32.23,32.24,32.23,32.24,3800.0,30.7544,30.7639,30.7544,30.7639,3800.0
2013-12-30 14:20:00,32.24,32.28,32.24,32.27,15600.0,30.7639,30.8021,30.7639,30.7926,15600.0
2013-12-30 14:25:00,32.27,32.29,32.27,32.27,11000.0,30.7926,30.8116,30.7926,30.7926,11000.0
2013-12-30 14:30:00,32.29,32.31,32.27,32.29,8400.0,30.8116,30.8307,30.7926,30.8116,8400.0
2013-12-30 14:35:00,32.29,32.29,32.28,32.29,5600.0,30.8116,30.8116,30.8021,30.8116,5600.0
2013-12-30 14:40:00,32.28,32.29,32.28,32.28,6400.0,30.8021,30.8116,30.8021,30.8021,6400.0
2013-12-30 14:45:00,32.29,32.33,32.29,32.32,15800.0,30.8116,30.8498,30.8116,30.8403,15800.0
2013-12-30 14:50:00,32.32,32.34,32.32,32.32,9000.0,30.8403,30.8594,30.8403,30.8403,9000.0
2013-12-30 14:55:00,32.32,32.32,32.32,32.32,7000.0,30.8403,30.8403,30.8403,30.8403,7000.0
2013-12-30 15:00:00,32.32,32.32,32.3,32.3,8000.0,30.8403,30.8403,30.8212,30.8212,8000.0
2013-12-30 15:05:00,32.31,32.31,32.3,32.3,4000.0,30.8307,30.8307,30.8212,30.8212,4000.0
2013-12-30 15:10:00,32.3,32.31,32.3,32.31,11200.0,30.8212,30.8307,30.8212,30.8307,11200.0
2013-12-30 15:15:00,32.31,32.31,32.3,32.3,11800.0,30.8307,30.8307,30.8212,30.8212,11800.0
2013-12-30 15:20:00,32.3,32.3,32.26,32.29,21800.0,30.8212,30.8212,30.783,30.8116,21800.0
2013-12-30 15:25:00,32.29,32.3,32.29,32.29,13600.0,30.8116,30.8212,30.8116,30.8116,13600.0
2013-12-30 15:30:00,32.29,32.3,32.27,32.29,13000.0,30.8116,30.8212,30.7926,30.8116,13000.0
2013-12-30 15:35:00,32.29,32.29,32.26,32.27,14600.0,30.8116,30.8116,30.783,30.7926,14600.0
2013-12-30 15:40:00,32.27,32.27,32.26,32.26,16600.0,30.7926,30.7926,30.783,30.783,16600.0
2013-12-30 15:45:00,32.26,32.26,32.24,32.25,19400.0,30.783,30.783,30.7639,30.7735,19400.0
2013-12-30 15:50:00,32.26,32.26,32.23,32.23,31000.0,30.783,30.783,30.7544,30.7544,31000.0
2013-12-30 15:55:00,32.23,32.25,32.23,32.24,64000.0,30.7544,30.7735,30.7544,30.7639,64000.0
2013-12-31 09:30:00,32.35,32.41,32.24,32.41,9400.0,30.8689,30.9262,30.7639,30.9262,9400.0
2013-12-31 09:35:00,32.47,32.48,32.39,32.4,6000.0,30.9834,30.9929,30.9071,30.9166,6000.0
2013-12-31 09:40:00,32.37,32.4,32.32,32.4,3000.0,30.888,30.9166,30.8403,30.9166,3000.0
2013-12-31 09:45:00,32.34,32.38,32.34,32.38,600.0,30.8594,30.8975,30.8594,30.8975,600.0
2013-12-31 09:50:00,32.38,32.43,32.38,32.41,6400.0,30.8975,30.9452,30.8975,30.9262,6400.0
2013-12-31 09:55:00,32.42,32.47,32.42,32.46,4800.0,30.9357,30.9834,30.9357,30.9739,4800.0
2013-12-31 10:00:00,32.46,32.5,32.46,32.47,7600.0,30.9739,31.012,30.9739,30.9834,7600.0
2013-12-31 10:05:00,32.48,32.48,32.4,32.41,9400.0,30.9929,30.9929,30.9166,30.9262,9400.0
2013-12-31 10:10:00,32.42,32.44,32.4,32.4,11000.0,30.9357,30.9548,30.9166,30.9166,11000.0
2013-12-31 10:15:00,32.4,32.4,32.34,32.37,4800.0,30.9166,30.9166,30.8594,30.888,4800.0
2013-12-31 10:20:00,32.37,32.4,32.36,32.38,4400.0,30.888,30.9166,30.8784,30.8975,4400.0
2013-12-31 10:25:00,32.38,32.41,32.38,32.41,2200.0,30.8975,30.9262,30.8975,30.9262,2200.0
2013-12-31 10:30:00,32.43,32.45,32.43,32.45,2600.0,30.9452,30.9643,30.9452,30.9643,2600.0
2013-12-31 10:35:00,32.45,32.45,32.43,32.43,3400.0,30.9643,30.9643,30.9452,30.9452,3400.0
2013-12-31 10:40:00,32.44,32.45,32.4,32.4,3000.0,30.9548,30.9643,30.9166,30.9166,3000.0
2013-12-31 10:45:00,32.4,32.41,32.38,32.41,4600.0,30.9166,30.9262,30.8975,30.9262,4600.0
2013-12-31 10:50:00,32.43,32.43,32.42,32.43,1800.0,30.9452,30.9452,30.9357,30.9452,1800.0
2013-12-31 10:55:00,32.44,32.46,32.43,32.46,8600.0,30.9548,30.9739,30.9452,30.9739,8600.0
2013-12-31 11:00:00,32.47,32.54,32.47,32.54,3000.0,30.9834,31.0502,30.9834,31.0502,3000.0
2013-12-31 11:05:00,32.54,32.54,32.52,32.52,2200.0,31.0502,31.0502,31.0311,31.0311,2200.0
2013-12-31 11:10:00,32.52,32.52,32.51,32.51,3400.0,31.0311,31.0311,31.0216,31.0216,3400.0
2013-12-31 11:15:00,32.49,32.51,32.49,32.51,2400.0,31.0025,31.0216,31.0025,31.0216,2400.0
2013-12-31 11:20:00,32.49,32.5,32.45,32.5,7800.0,31.0025,31.012,30.9643,31.012,7800.0
2013-12-31 11:25:00,32.51,32.51,32.49,32.5,5400.0,31.0216,31.0216,31.0025,31.012,5400.0
2013-12-31 11:30:00,32.5,32.51,32.49,32.5,6600.0,31.012,31.0216,31.0025,31.012,6600.0
2013-12-31 11:35:00,32.5,32.5,32.48,32.48,3200.0,31.012,31.012,30.9929,30.9929,3200.0
2013-12-31 11:40:00,32.49,32.49,32.48,32.48,5600.0,31.0025,31.0025,30.9929,30.9929,5600.0
2013-12-31 11:45:00,32.48,32.49,32.47,32.47,4800.0,30.9929,31.0025,30.9834,30.9834,4800.0
2013-12-31 11:50:00,32.47,32.48,32.47,32.48,4800.0,30.9834,30.9929,30.9834,30.9929,4800.0
2013-12-31 11:55:00,32.47,32.48,32.44,32.45,12000.0,30.9834,30.9929,30.9548,30.9643,12000.0
2013-12-31 12:00:00,32.45,32.48,32.45,32.48,2200.0,30.9643,30.9929,30.9643,30.9929,2200.0
2013-12-31 12:05:00,32.46,32.47,32.45,32.47,4400.0,30.9739,30.9834,30.9643,30.9834,4400.0
2013-12-31 12:10:00,32.48,32.48,32.46,32.48,4200.0,30.9929,30.9929,30.9739,30.9929,4200.0
2013-12-31 12:15:00,32.48,32.48,32.48,32.48,2400.0,30.9929,30.9929,30.9929,30.9929,2400.0
2013-12-31 12:20:00,32.47,32.47,32.47,32.47,4000.0,30.9834,30.9834,30.9834,30.9834,4000.0
2013-12-31 12:25:00,32.46,32.47,32.46,32.46,3600.0,30.9739,30.9834,30.9739,30.9739,3600.0
2013-12-31 12:30:00,32.47,32.47,32.46,32.46,3600.0,30.9834,30.9834,30.9739,30.9739,3600.0
2013-12-31 12:35:00,32.46,32.46,32.43,32.45,11000.0,30.9739,30.9739,30.9452,30.9643,11000.0
2013-12-31 12:40:00,32.45,32.45,32.42,32.43,6800.0,30.9643,30.9643,30.9357,30.9452,6800.0
2013-12-31 12:45:00,32.43,32.43,32.42,32.43,5200.0,30.9452,30.9452,30.9357,30.9452,5200.0
2013-12-31 12:50:00,32.44,32.45,32.44,32.45,5600.0,30.9548,30.9643,30.9548,30.9643,5600.0
2013-12-31 12:55:00,32.45,32.45,32.44,32.45,1200.0,30.9643,30.9643,30.9548,30.9643,1200.0
2013-12-31 13:00:00,32.45,32.46,32.44,32.46,6800.0,30.9643,30.9739,30.9548,30.9739,6800.0
2013-12-31 13:05:00,32.46,32.46,32.45,32.46,3000.0,30.9739,30.9739,30.9643,30.9739,3000.0
2013-12-31 13:10:00,32.45,32.45,32.43,32.43,6400.0,30.9643,30.9643,30.9452,30.9452,6400.0
2013-12-31 13:15:00,32.43,32.45,32.43,32.44,7600.0,30.9452,30.9643,30.9452,30.9548,7600.0
2013-12-31 13:20:00,32.44,32.46,32.44,32.46,2200.0,30.9548,30.9739,30.9548,30.9739,2200.0
2013-12-31 13:25:00,32.46,32.49,32.46,32.49,4400.0,30.9739,31.0025,30.9739,31.0025,4400.0
2013-12-31 13:30:00,32.49,32.49,32.49,32.49,6200.0,31.0025,31.0025,31.0025,31.0025,6200.0
2013-12-31 13:35:00,32.49,32.49,32.48,32.48,5200.0,31.0025,31.0025,30.9929,30.9929,5200.0
2013-12-31 13:40:00,32.48,32.48,32.45,32.45,3000.0,30.9929,30.9929,30.9643,30.9643,3000.0
2013-12-31 13:45:00,32.45,32.48,32.45,32.48,2600.0,30.9643,30.9929,30.9643,30.9929,2600.0
2013-12-31 13:50:00,32.47,32.48,32.47,32.48,2400.0,30.9834,30.9929,30.9834,30.9929,2400.0
2013-12-31 13:55:00,32.49,32.51,32.48,32.49,8800.0,31.0025,31.0216,30.9929,31.0025,8800.0
2013-12-31 14:00:00,32.49,32.49,32.48,32.49,2800.0,31.0025,31.0025,30.9929,31.0025,2800.0
2013-12-31 14:05:00,32.49,32.5,32.48,32.49,3400.0,31.0025,31.012,30.9929,31.0025,3400.0
2013-12-31 14:10:00,32.49,32.49,32.48,32.49,1400.0,31.0025,31.0025,30.9929,31.0025,1400.0
2013-12-31 14:15:00,32.49,32.5,32.49,32.49,3000.0,31.0025,31.012,31.0025,31.0025,3000.0
2013-12-31 14:20:00,32.49,32.49,32.47,32.48,4800.0,31.0025,31.0025,30.9834,30.9929,4800.0
2013-12-31 14:25:00,32.48,32.48,32.46,32.46,5600.0,30.9929,30.9929,30.9739,30.9739,5600.0
2013-12-31 14:30:00,32.47,32.48,32.46,32.46,5000.0,30.9834,30.9929,30.9739,30.9739,5000.0
2013-12-31 14:35:00,32.46,32.47,32.43,32.43,3000.0,30.9739,30.9834,30.9452,30.9452,3000.0
2013-12-31 14:40:00,32.44,32.44,32.41,32.41,1600.0,30.9548,30.9548,30.9262,30.9262,1600.0
2013-12-31 14:45:00,32.41,32.41,32.38,32.38,4000.0,30.9262,30.9262,30.8975,30.8975,4000.0
2013-12-31 14:50:00,32.4,32.42,32.4,32.42,14200.0,30.9166,30.9357,30.9166,30.9357,14200.0
2013-12-31 14:55:00,32.42,32.42,32.42,32.42,3400.0,30.9357,30.9357,30.9357,30.9357,3400.0
2013-12-31 15:00:00,32.42,32.44,32.4,32.44,6200.0,30.9357,30.9548,30.9166,30.9548,6200.0
2013-12-31 15:05:00,32.44,32.45,32.44,32.45,7200.0,30.9548,30.9643,30.9548,30.9643,7200.0
2013-12-31 15:10:00,32.45,32.45,32.43,32.43,12400.0,30.9643,30.9643,30.9452,30.9452,12400.0
2013-12-31 15:15:00,32.43,32.47,32.43,32.47,11800.0,30.9452,30.9834,30.9452,30.9834,11800.0
2013-12-31 15:20:00,32.47,32.47,32.44,32.47,18000.0,30.9834,30.9834,30.9548,30.9834,18000.0
2013-12-31 15:25:00,32.46,32.48,32.46,32.48,6000.0,30.9739,30.9929,30.9739,30.9929,6000.0
2013-12-31 15:30:00,32.48,32.52,32.48,32.52,20000.0,30.9929,31.0311,30.9929,31.0311,20000.0
2013-12-31 15:35:00,32.52,32.54,32.52,32.53,16000.0,31.0311,31.0502,31.0311,31.0407,16000.0
2013-12-31 15:40:00,32.54,32.55,32.52,32.55,19000.0,31.0502,31.0597,31.0311,31.0597,19000.0
2013-12-31 15:45:00,32.54,32.57,32.52,32.55,33000.0,31.0502,31.0788,31.0311,31.0597,33000.0
2013-12-31 15:50:00,32.55,32.57,32.55,32.55,33400.0,31.0597,31.0788,31.0597,31.0597,33400.0
2013-12-31 15:55:00,32.55,32.55,32.48,32.5,71400.0,31.0597,31.0597,30.9929,31.012,71400.0
2014-01-02 09:30:00,32.45,32.59,32.33,32.56,24200.0,30.9643,31.0979,30.8498,31.0693,24200.0
2014-01-02 09:35:00,32.57,32.63,32.46,32.49,33800.0,31.0788,31.1361,30.9739,31.0025,33800.0
2014-01-02 09:40:00,32.49,32.55,32.49,32.55,13600.0,31.0025,31.0597,31.0025,31.0597,13600.0
2014-01-02 09:45:00,32.55,32.63,32.55,32.63,10000.0,31.0597,31.1361,31.0597,31.1361,10000.0
2014-01-02 09:50:00,32.63,32.74,32.63,32.7,55000.0,31.1361,31.241,31.1361,31.2029,55000.0
2014-01-02 09:55:00,32.73,32.74,32.6,32.64,25200.0,31.2315,31.241,31.1075,31.1456,25200.0
2014-01-02 10:00:00,32.63,32.66,32.52,32.55,44000.0,31.1361,31.1647,31.0311,31.0597,44000.0
2014-01-02 10:05:00,32.55,32.62,32.55,32.6,17800.0,31.0597,31.1265,31.0597,31.1075,17800.0
2014-01-02 10:10:00,32.62,32.65,32.61,32.61,7000.0,31.1265,31.1552,31.117,31.117,7000.0
2014-01-02 10:15:00,32.61,32.63,32.58,32.58,8200.0,31.117,31.1361,31.0884,31.0884,8200.0
2014-01-02 10:20:00,32.59,32.6,32.57,32.6,2400.0,31.0979,31.1075,31.0788,31.1075,2400.0
2014-01-02 10:25:00,32.58,32.61,32.58,32.61,6000.0,31.0884,31.117,31.0884,31.117,6000.0
2014-01-02 10:30:00,32.62,32.63,32.57,32.58,13200.0,31.1265,31.1361,31.0788,31.0884,13200.0
2014-01-02 10:35:00,32.57,32.6,32.57,32.59,9200.0,31.0788,31.1075,31.0788,31.0979,9200.0
2014-01-02 10:40:00,32.6,32.65,32.6,32.63,7800.0,31.1075,31.1552,31.1075,31.1361,7800.0
2014-01-02 10:45:00,32.6,32.62,32.59,32.61,12000.0,31.1075,31.1265,31.0979,31.117,12000.0
2014-01-02 10:50:00,32.62,32.63,32.59,32.63,13400.0,31.1265,31.1361,31.0979,31.1361,13400.0
2014-01-02 10:55:00,32.62,32.63,32.58,32.6,16200.0,31.1265,31.1361,31.0884,31.1075,16200.0
2014-01-02 11:00:00,32.61,32.62,32.59,32.6,9800.0,31.117,31.1265,31.0979,31.1075,9800.0
2014-01-02 11:05:00,32.6,32.63,32.59,32.63,18200.0,31.1075,31.1361,31.0979,31.1361,18200.0
2014-01-02 11:10:00,32.62,32.62,32.56,32.62,57400.0,31.1265,31.1265,31.0693,31.1265,57400.0
2014-01-02 11:15:00,32.62,32.66,32.59,32.66,21000.0,31.1265,31.1647,31.0979,31.1647,21000.0
2014-01-02 11:20:00,32.65,32.69,32.64,32.67,32400.0,31.1552,31.1933,31.1456,31.1742,32400.0
2014-01-02 11:25:00,32.67,32.67,32.59,32.6,25200.0,31.1742,31.1742,31.0979,31.1075,25200.0
2014-01-02 11:30:00,32.59,32.63,32.57,32.59,27800.0,31.0979,31.1361,31.0788,31.0979,27800.0
2014-01-02 11:35:00,32.59,32.62,32.58,32.59,19400.0,31.0979,31.1265,31.0884,31.0979,19400.0
2014-01-02 11:40:00,32.58,32.59,32.56,32.57,27800.0,31.0884,31.0979,31.0693,31.0788,27800.0
2014-01-02 11:45:00,32.56,32.57,32.54,32.57,24800.0,31.0693,31.0788,31.0502,31.0788,24800.0
2014-01-02 11:50:00,32.56,32.57,32.54,32.54,14400.0,31.0693,31.0788,31.0502,31.0502,14400.0
2014-01-02 11:55:00,32.55,32.56,32.49,32.52,26400.0,31.0597,31.0693,31.0025,31.0311,26400.0
2014-01-02 12:00:00,32.53,32.56,32.52,32.56,14000.0,31.0407,31.0693,31.0311,31.0693,14000.0
2014-01-02 12:05:00,32.55,32.55,32.54,32.55,11200.0,31.0597,31.0597,31.0502,31.0597,11200.0
2014-01-02 12:10:00,32.55,32.59,32.55,32.58,21000.0,31.0597,31.0979,31.0597,31.0884,21000.0
2014-01-02 12:15:00,32.56,32.58,32.56,32.57,7200.0,31.0693,31.0884,31.0693,31.0788,7200.0
2014-01-02 12:20:00,32.58,32.58,32.55,32.56,14600.0,31.0884,31.0884,31.0597,31.0693,14600.0
2014-01-02 12:25:00,32.56,32.6,32.55,32.6,17200.0,31.0693,31.1075,31.0597,31.1075,17200.0
2014-01-02 12:30:00,32.6,32.6,32.58,32.6,14200.0,31.1075,31.1075,31.0884,31.1075,14200.0
2014-01-02 12:35:00,32.6,32.6,32.59,32.6,12000.0,31.1075,31.1075,31.0979,31.1075,12000.0
2014-01-02 12:40:00,32.6,32.62,32.55,32.55,12000.0,31.1075,31.1265,31.0597,31.0597,12000.0
2014-01-02 12:45:00,32.55,32.61,32.55,32.61,8600.0,31.0597,31.117,31.0597,31.117,8600.0
2014-01-02 12:50:00,32.61,32.66,32.6,32.66,23600.0,31.117,31.1647,31.1075,31.1647,23600.0
2014-01-02 12:55:00,32.64,32.65,32.6,32.63,7800.0,31.1456,31.1552,31.1075,31.1361,7800.0
2014-01-02 13:00:00,32.63,32.63,32.57,32.57,16600.0,31.1361,31.1361,31.0788,31.0788,16600.0
2014-01-02 13:05:00,32.58,32.63,32.57,32.6,20200.0,31.0884,31.1361,31.0788,31.1075,20200.0
2014-01-02 13:10:00,32.62,32.62,32.6,32.6,6000.0,31.1265,31.1265,31.1075,31.1075,6000.0
2014-01-02 13:15:00,32.6,32.63,32.59,32.59,11000.0,31.1075,31.1361,31.0979,31.0979,11000.0
2014-01-02 13:20:00,32.58,32.66,32.56,32.66,30200.0,31.0884,31.1647,31.0693,31.1647,30200.0
2014-01-02 13:25:00,32.64,32.67,32.62,32.66,42200.0,31.1456,31.1742,31.1265,31.1647,42200.0
2014-01-02 13:30:00,32.63,32.63,32.59,32.62,13200.0,31.1361,31.1361,31.0979,31.1265,13200.0
2014-01-02 13:35:00,32.62,32.64,32.6,32.63,29000.0,31.1265,31.1456,31.1075,31.1361,29000.0
2014-01-02 13:40:00,32.62,32.65,32.62,32.62,11600.0,31.1265,31.1552,31.1265,31.1265,11600.0
2014-01-02 13:45:00,32.62,32.69,32.62,32.66,13800.0,31.1265,31.1933,31.1265,31.1647,13800.0
2014-01-02 13:50:00,32.63,32.71,32.63,32.63,30400.0,31.1361,31.2124,31.1361,31.1361,30400.0
2014-01-02 13:55:00,32.63,32.65,32.62,32.63,13400.0,31.1361,31.1552,31.1265,31.1361,13400.0
2014-01-02 14:00:00,32.63,32.66,32.63,32.64,10400.0,31.1361,31.1647,31.1361,31.1456,10400.0
2014-01-02 14:05:00,32.65,32.67,32.63,32.65,15200.0,31.1552,31.1742,31.1361,31.1552,15200.0
2014-01-02 14:10:00,32.65,32.65,32.62,32.62,17400.0,31.1552,31.1552,31.1265,31.1265,17400.0
2014-01-02 14:15:00,32.62,32.67,32.62,32.64,36800.0,31.1265,31.1742,31.1265,31.1456,36800.0
2014-01-02 14:20:00,32.63,32.67,32.6,32.66,21600.0,31.1361,31.1742,31.1075,31.1647,21600.0
2014-01-02 14:25:00,32.66,32.69,32.62,32.63,24200.0,31.1647,31.1933,31.1265,31.1361,24200.0
2014-01-02 14:30:00,32.63,32.63,32.6,32.62,18400.0,31.1361,31.1361,31.1075,31.1265,18400.0
2014-01-02 14:35:00,32.62,32.65,32.62,32.63,19200.0,31.1265,31.1552,31.1265,31.1361,19200.0
2014-01-02 14:40:00,32.63,32.69,32.63,32.66,35000.0,31.1361,31.1933,31.1361,31.1647,35000.0
2014-01-02 14:45:00,32.64,32.64,32.6,32.63,39400.0,31.1456,31.1456,31.1075,31.1361,39400.0
2014-01-02 14:50:00,32.63,32.65,32.62,32.63,15800.0,31.1361,31.1552,31.1265,31.1361,15800.0
2014-01-02 14:55:00,32.62,32.64,32.61,32.62,24800.0,31.1265,31.1456,31.117,31.1265,24800.0
2014-01-02 15:00:00,32.62,32.67,32.62,32.65,26600.0,31.1265,31.1742,31.1265,31.1552,26600.0
2014-01-02 15:05:00,32.65,32.66,32.64,32.65,34600.0,31.1552,31.1647,31.1456,31.1552,34600.0
2014-01-02 15:10:00,32.65,32.68,32.64,32.66,29600.0,31.1552,31.1838,31.1456,31.1647,29600.0
2014-01-02 15:15:00,32.65,32.68,32.65,32.67,27000.0,31.1552,31.1838,31.1552,31.1742,27000.0
2014-01-02 15:20:00,32.68,32.68,32.63,32.67,30000.0,31.1838,31.1838,31.1361,31.1742,30000.0
2014-01-02 15:25:00,32.68,32.69,32.66,32.68,22000.0,31.1838,31.1933,31.1647,31.1838,22000.0
2014-01-02 15:30:00,32.68,32.69,32.63,32.68,28600.0,31.1838,31.1933,31.1361,31.1838,28600.0
2014-01-02 15:35:00,32.68,32.71,32.66,32.67,61200.0,31.1838,31.2124,31.1647,31.1742,61200.0
2014-01-02 15:40:00,32.67,32.7,32.67,32.69,23400.0,31.1742,31.2029,31.1742,31.1933,23400.0
2014-01-02 15:45:00,32.69,32.72,32.67,32.72,61200.0,31.1933,31.222,31.1742,31.222,61200.0
2014-01-02 15:50:00,32.72,32.73,32.69,32.71,60800.0,31.222,31.2315,31.1933,31.2124,60800.0
2014-01-02 15:55:00,32.71,32.74,32.7,32.73,90800.0,31.2124,31.241,31.2029,31.2315,90800.0
2014-01-03 09:30:00,33.17,33.25,32.91,33.0,76800.0,31.6514,31.7277,31.4033,31.4891,76800.0
2014-01-03 09:35:00,32.99,33.07,32.97,33.02,22200.0,31.4796,31.5559,31.4605,31.5082,22200.0
2014-01-03 09:40:00,33.0,33.08,32.98,33.03,29200.0,31.4891,31.5655,31.4701,31.5178,29200.0
2014-01-03 09:45:00,33.01,33.08,32.99,33.02,33200.0,31.4987,31.5655,31.4796,31.5082,33200.0
2014-01-03 09:50:00,33.04,33.18,33.02,33.13,38000.0,31.5273,31.6609,31.5082,31.6132,38000.0
2014-01-03 09:55:00,33.12,33.13,33.09,33.12,6200.0,31.6036,31.6132,31.575,31.6036,6200.0
2014-01-03 10:00:00,33.1,33.17,33.1,33.16,47000.0,31.5846,31.6514,31.5846,31.6418,47000.0
2014-01-03 10:05:00,33.14,33.19,33.09,33.17,43200.0,31.6227,31.6704,31.575,31.6514,43200.0
2014-01-03 10:10:00,33.15,33.16,33.05,33.05,26200.0,31.6323,31.6418,31.5368,31.5368,26200.0
2014-01-03 10:15:00,33.06,33.13,33.05,33.13,36000.0,31.5464,31.6132,31.5368,31.6132,36000.0
2014-01-03 10:20:00,33.13,33.21,33.13,33.15,68600.0,31.6132,31.6895,31.6132,31.6323,68600.0
2014-01-03 10:25:00,33.15,33.18,33.1,33.15,71200.0,31.6323,31.6609,31.5846,31.6323,71200.0
2014-01-03 10:30:00,33.14,33.27,33.14,33.23,45000.0,31.6227,31.7468,31.6227,31.7086,45000.0
2014-01-03 10:35:00,33.22,33.27,33.21,33.23,18400.0,31.6991,31.7468,31.6895,31.7086,18400.0
2014-01-03 10:40:00,33.21,33.22,33.13,33.13,30200.0,31.6895,31.6991,31.6132,31.6132,30200.0
2014-01-03 10:45:00,33.13,33.17,33.13,33.15,19000.0,31.6132,31.6514,31.6132,31.6323,19000.0
2014-01-03 10:50:00,33.16,33.19,33.15,33.19,37000.0,31.6418,31.6704,31.6323,31.6704,37000.0
2014-01-03 10:55:00,33.18,33.23,33.16,33.23,12200.0,31.6609,31.7086,31.6418,31.7086,12200.0
2014-01-03 11:00:00,33.23,33.27,33.23,33.26,15800.0,31.7086,31.7468,31.7086,31.7372,15800.0
2014-01-03 11:05:00,33.26,33.26,33.23,33.23,8600.0,31.7372,31.7372,31.7086,31.7086,8600.0
2014-01-03 11:10:00,33.24,33.24,33.14,33.14,17400.0,31.7182,31.7182,31.6227,31.6227,17400.0
2014-01-03 11:15:00,33.13,33.16,33.1,33.16,42000.0,31.6132,31.6418,31.5846,31.6418,42000.0
2014-01-03 11:20:00,33.13,33.21,33.13,33.21,14200.0,31.6132,31.6895,31.6132,31.6895,14200.0
2014-01-03 11:25:00,33.2,33.2,33.16,33.18,14200.0,31.68,31.68,31.6418,31.6609,14200.0
2014-01-03 11:30:00,33.17,33.21,33.17,33.18,23200.0,31.6514,31.6895,31.6514,31.6609,23200.0
2014-01-03 11:35:00,33.18,33.19,33.16,33.19,4400.0,31.6609,31.6704,31.6418,31.6704,4400.0
2014-01-03 11:40:00,33.18,33.22,33.18,33.21,11800.0,31.6609,31.6991,31.6609,31.6895,11800.0
2014-01-03 11:45:00,33.21,33.24,33.18,33.21,55600.0,31.6895,31.7182,31.6609,31.6895,55600.0
2014-01-03 11:50:00,33.21,33.23,33.18,33.19,35400.0,31.6895,31.7086,31.6609,31.6704,35400.0
2014-01-03 11:55:00,33.19,33.19,33.18,33.19,28000.0,31.6704,31.6704,31.6609,31.6704,28000.0
2014-01-03 12:00:00,33.19,33.21,33.18,33.2,18000.0,31.6704,31.6895,31.6609,31.68,18000.0
2014-01-03 12:05:00,33.2,33.24,33.19,33.22,30400.0,31.68,31.7182,31.6704,31.6991,30400.0
2014-01-03 12:10:00,33.22,33.23,33.18,33.18,11800.0,31.6991,31.7086,31.6609,31.6609,11800.0
2014-01-03 12:15:00,33.18,33.18,33.14,33.15,12400.0,31.6609,31.6609,31.6227,31.6323,12400.0
2014-01-03 12:20:00,33.15,33.16,33.14,33.15,8600.0,31.6323,31.6418,31.6227,31.6323,8600.0
2014-01-03 12:25:00,33.14,33.21,33.14,33.2,15200.0,31.6227,31.6895,31.6227,31.68,15200.0
2014-01-03 12:30:00,33.2,33.22,33.19,33.19,8000.0,31.68,31.6991,31.6704,31.6704,8000.0
2014-01-03 12:35:00,33.19,33.2,33.17,33.2,9200.0,31.6704,31.68,31.6514,31.68,9200.0
2014-01-03 12:40:00,33.2,33.2,33.17,33.19,13200.0,31.68,31.68,31.6514,31.6704,13200.0
2014-01-03 12:45:00,33.19,33.2,33.18,33.19,10200.0,31.6704,31.68,31.6609,31.6704,10200.0
2014-01-03 12:50:00,33.19,33.2,33.18,33.2,11400.0,31.6704,31.68,31.6609,31.68,11400.0
2014-01-03 12:55:00,33.18,33.21,33.18,33.21,4200.0,31.6609,31.6895,31.6609,31.6895,4200.0
2014-01-03 13:00:00,33.21,33.24,33.21,33.21,31200.0,31.6895,31.7182,31.6895,31.6895,31200.0
2014-01-03 13:05:00,33.22,33.24,33.21,33.24,12600.0,31.6991,31.7182,31.6895,31.7182,12600.0
2014-01-03 13:10:00,33.23,33.27,33.23,33.27,7800.0,31.7086,31.7468,31.7086,31.7468,7800.0
2014-01-03 13:15:00,33.27,33.3,33.24,33.25,16000.0,31.7468,31.7754,31.7182,31.7277,16000.0
2014-01-03 13:20:00,33.26,33.27,33.23,33.24,12200.0,31.7372,31.7468,31.7086,31.7182,12200.0
2014-01-03 13:25:00,33.24,33.25,33.23,33.25,17200.0,31.7182,31.7277,31.7086,31.7277,17200.0
2014-01-03 13:30:00,33.24,33.24,33.19,33.2,5200.0,31.7182,31.7182,31.6704,31.68,5200.0
2014-01-03 13:35:00,33.2,33.22,33.18,33.21,32400.0,31.68,31.6991,31.6609,31.6895,32400.0
2014-01-03 13:40:00,33.21,33.21,33.18,33.19,48600.0,31.6895,31.6895,31.6609,31.6704,48600.0
2014-01-03 13:45:00,33.19,33.2,33.19,33.2,4600.0,31.6704,31.68,31.6704,31.68,4600.0
2014-01-03 13:50:00,33.2,33.2,33.16,33.16,31200.0,31.68,31.68,31.6418,31.6418,31200.0
2014-01-03 13:55:00,33.16,33.17,33.11,33.12,12400.0,31.6418,31.6514,31.5941,31.6036,12400.0
2014-01-03 14:00:00,33.12,33.22,33.12,33.22,23800.0,31.6036,31.6991,31.6036,31.6991,23800.0
2014-01-03 14:05:00,33.21,33.21,33.17,33.19,7400.0,31.6895,31.6895,31.6514,31.6704,7400.0
2014-01-03 14:10:00,33.19,33.26,33.18,33.26,26000.0,31.6704,31.7372,31.6609,31.7372,26000.0
2014-01-03 14:15:00,33.26,33.26,33.23,33.24,20400.0,31.7372,31.7372,31.7086,31.7182,20400.0
2014-01-03 14:20:00,33.24,33.27,33.24,33.26,17800.0,31.7182,31.7468,31.7182,31.7372,17800.0
2014-01-03 14:25:00,33.26,33.3,33.26,33.27,16800.0,31.7372,31.7754,31.7372,31.7468,16800.0
2014-01-03 14:30:00,33.27,33.34,33.27,33.34,39600.0,31.7468,31.8136,31.7468,31.8136,39600.0
2014-01-03 14:35:00,33.33,33.4,33.33,33.4,30400.0,31.804,31.8708,31.804,31.8708,30400.0
2014-01-03 14:40:00,33.39,33.42,33.38,33.4,31000.0,31.8613,31.8899,31.8517,31.8708,31000.0
2014-01-03 14:45:00,33.41,33.48,33.4,33.48,36200.0,31.8804,31.9472,31.8708,31.9472,36200.0
2014-01-03 14:50:00,33.48,33.49,33.42,33.42,65800.0,31.9472,31.9567,31.8899,31.8899,65800.0
2014-01-03 14:55:00,33.41,33.42,33.35,33.38,25200.0,31.8804,31.8899,31.8231,31.8517,25200.0
2014-01-03 15:00:00,33.38,33.38,33.35,33.37,21600.0,31.8517,31.8517,31.8231,31.8422,21600.0
2014-01-03 15:05:00,33.37,33.38,33.36,33.37,26400.0,31.8422,31.8517,31.8327,31.8422,26400.0
2014-01-03 15:10:00,33.37,33.44,33.37,33.41,41200.0,31.8422,31.909,31.8422,31.8804,41200.0
2014-01-03 15:15:00,33.41,33.44,33.39,33.42,43600.0,31.8804,31.909,31.8613,31.8899,43600.0
2014-01-03 15:20:00,33.42,33.42,33.38,33.41,39200.0,31.8899,31.8899,31.8517,31.8804,39200.0
2014-01-03 15:25:00,33.41,33.45,33.41,33.43,41200.0,31.8804,31.9185,31.8804,31.8995,41200.0
2014-01-03 15:30:00,33.44,33.46,33.43,33.46,50400.0,31.909,31.9281,31.8995,31.9281,50400.0
2014-01-03 15:35:00,33.46,33.46,33.41,33.41,31800.0,31.9281,31.9281,31.8804,31.8804,31800.0
2014-01-03 15:40:00,33.4,33.41,33.36,33.37,52600.0,31.8708,31.8804,31.8327,31.8422,52600.0
2014-01-03 15:45:00,33.37,33.37,33.32,33.33,60400.0,31.8422,31.8422,31.7945,31.804,60400.0
2014-01-03 15:50:00,33.33,33.34,33.27,33.27,47000.0,31.804,31.8136,31.7468,31.7468,47000.0
2014-01-03 15:55:00,33.27,33.32,33.27,33.32,91200.0,31.7468,31.7945,31.7468,31.7945,91200.0
2014-01-06 09:30:00,33.5,33.61,33.42,33.56,49800.0,31.9662,32.0712,31.8899,32.0235,49800.0
2014-01-06 09:35:00,33.55,33.6,33.48,33.49,29200.0,32.014,32.0617,31.9472,31.9567,29200.0
2014-01-06 09:40:00,33.49,33.51,33.38,33.46,20600.0,31.9567,31.9758,31.8517,31.9281,20600.0
2014-01-06 09:45:00,33.44,33.45,33.38,33.44,15400.0,31.909,31.9185,31.8517,31.909,15400.0
2014-01-06 09:50:00,33.44,33.44,33.29,33.34,48400.0,31.909,31.909,31.7659,31.8136,48400.0
2014-01-06 09:55:00,33.31,33.35,33.3,33.32,13400.0,31.7849,31.8231,31.7754,31.7945,13400.0
2014-01-06 10:00:00,33.34,33.34,33.26,33.27,18800.0,31.8136,31.8136,31.7372,31.7468,18800.0
2014-01-06 10:05:00,33.26,33.27,33.21,33.22,24400.0,31.7372,31.7468,31.6895,31.6991,24400.0
2014-01-06 10:10:00,33.22,33.24,33.2,33.22,21000.0,31.6991,31.7182,31.68,31.6991,21000.0
2014-01-06 10:15:00,33.21,33.27,33.19,33.27,12400.0,31.6895,31.7468,31.6704,31.7468,12400.0
2014-01-06 10:20:00,33.27,33.4,33.27,33.4,28800.0,31.7468,31.8708,31.7468,31.8708,28800.0
2014-01-06 10:25:00,33.38,33.38,33.32,33.33,9400.0,31.8517,31.8517,31.7945,31.804,9400.0
2014-01-06 10:30:00,33.33,33.35,33.32,33.34,9600.0,31.804,31.8231,31.7945,31.8136,9600.0
2014-01-06 10:35:00,33.35,33.37,33.31,33.31,11200.0,31.8231,31.8422,31.7849,31.7849,11200.0
2014-01-06 10:40:00,33.33,33.34,33.27,33.27,42000.0,31.804,31.8136,31.7468,31.7468,42000.0
2014-01-06 10:45:00,33.27,33.29,33.24,33.27,43200.0,31.7468,31.7659,31.7182,31.7468,43200.0
2014-01-06 10:50:00,33.27,33.32,33.26,33.3,26000.0,31.7468,31.7945,31.7372,31.7754,26000.0
2014-01-06 10:55:00,33.3,33.3,33.27,33.27,38000.0,31.7754,31.7754,31.7468,31.7468,38000.0
2014-01-06 11:00:00,33.26,33.3,33.24,33.27,36400.0,31.7372,31.7754,31.7182,31.7468,36400.0
2014-01-06 11:05:00,33.27,33.32,33.27,33.32,16400.0,31.7468,31.7945,31.7468,31.7945,16400.0
2014-01-06 11:10:00,33.32,33.32,33.27,33.28,18200.0,31.7945,31.7945,31.7468,31.7563,18200.0
2014-01-06 11:15:00,33.28,33.3,33.26,33.26,20400.0,31.7563,31.7754,31.7372,31.7372,20400.0
2014-01-06 11:20:00,33.26,33.29,33.26,33.29,13400.0,31.7372,31.7659,31.7372,31.7659,13400.0
2014-01-06 11:25:00,33.29,33.29,33.24,33.26,24000.0,31.7659,31.7659,31.7182,31.7372,24000.0
2014-01-06 11:30:00,33.27,33.27,33.24,33.25,17200.0,31.7468,31.7468,31.7182,31.7277,17200.0
2014-01-06 11:35:00,33.24,33.24,33.16,33.21,26200.0,31.7182,31.7182,31.6418,31.6895,26200.0
2014-01-06 11:40:00,33.21,33.27,33.21,33.24,13200.0,31.6895,31.7468,31.6895,31.7182,13200.0
2014-01-06 11:45:00,33.24,33.27,33.22,33.27,14400.0,31.7182,31.7468,31.6991,31.7468,14400.0
2014-01-06 11:50:00,33.27,33.3,33.27,33.29,8800.0,31.7468,31.7754,31.7468,31.7659,8800.0
2014-01-06 11:55:00,33.28,33.29,33.27,33.27,12600.0,31.7563,31.7659,31.7468,31.7468,12600.0
2014-01-06 12:00:00,33.27,33.27,33.25,33.26,11400.0,31.7468,31.7468,31.7277,31.7372,11400.0
2014-01-06 12:05:00,33.27,33.29,33.26,33.26,13600.0,31.7468,31.7659,31.7372,31.7372,13600.0
2014-01-06 12:10:00,33.25,33.26,33.21,33.21,30800.0,31.7277,31.7372,31.6895,31.6895,30800.0
2014-01-06 12:15:00,33.2,33.2,33.17,33.19,16000.0,31.68,31.68,31.6514,31.6704,16000.0
2014-01-06 12:20:00,33.19,33.23,33.19,33.23,6000.0,31.6704,31.7086,31.6704,31.7086,6000.0
2014-01-06 12:25:00,33.22,33.22,33.2,33.2,20800.0,31.6991,31.6991,31.68,31.68,20800.0
2014-01-06 12:30:00,33.19,33.24,33.18,33.24,7600.0,31.6704,31.7182,31.6609,31.7182,7600.0
2014-01-06 12:35:00,33.24,33.25,33.21,33.21,6600.0,31.7182,31.7277,31.6895,31.6895,6600.0
2014-01-06 12:40:00,33.21,33.23,33.2,33.23,10400.0,31.6895,31.7086,31.68,31.7086,10400.0
2014-01-06 12:45:00,33.22,33.22,33.19,33.2,6800.0,31.6991,31.6991,31.6704,31.68,6800.0
2014-01-06 12:50:00,33.19,33.24,33.19,33.24,10000.0,31.6704,31.7182,31.6704,31.7182,10000.0
2014-01-06 12:55:00,33.25,33.26,33.24,33.26,3800.0,31.7277,31.7372,31.7182,31.7372,3800.0
2014-01-06 13:00:00,33.24,33.24,33.21,33.22,17600.0,31.7182,31.7182,31.6895,31.6991,17600.0
2014-01-06 13:05:00,33.21,33.24,33.21,33.24,4800.0,31.6895,31.7182,31.6895,31.7182,4800.0
2014-01-06 13:10:00,33.24,33.24,33.21,33.24,10800.0,31.7182,31.7182,31.6895,31.7182,10800.0
2014-01-06 13:15:00,33.24,33.27,33.22,33.27,9000.0,31.7182,31.7468,31.6991,31.7468,9000.0
2014-01-06 13:20:00,33.27,33.28,33.26,33.27,7000.0,31.7468,31.7563,31.7372,31.7468,7000.0
2014-01-06 13:25:00,33.26,33.27,33.24,33.24,11200.0,31.7372,31.7468,31.7182,31.7182,11200.0
2014-01-06 13:30:00,33.24,33.24,33.21,33.24,25200.0,31.7182,31.7182,31.6895,31.7182,25200.0
2014-01-06 13:35:00,33.23,33.27,33.22,33.27,8800.0,31.7086,31.7468,31.6991,31.7468,8800.0
2014-01-06 13:40:00,33.27,33.27,33.24,33.26,14400.0,31.7468,31.7468,31.7182,31.7372,14400.0
2014-01-06 13:45:00,33.26,33.26,33.23,33.24,6600.0,31.7372,31.7372,31.7086,31.7182,6600.0
2014-01-06 13:50:00,33.24,33.29,33.24,33.27,18000.0,31.7182,31.7659,31.7182,31.7468,18000.0
2014-01-06 13:55:00,33.27,33.31,33.27,33.27,14400.0,31.7468,31.7849,31.7468,31.7468,14400.0
2014-01-06 14:00:00,33.27,33.28,33.23,33.23,49000.0,31.7468,31.7563,31.7086,31.7086,49000.0
2014-01-06 14:05:00,33.22,33.23,33.19,33.2,11800.0,31.6991,31.7086,31.6704,31.68,11800.0
2014-01-06 14:10:00,33.2,33.25,33.2,33.23,13400.0,31.68,31.7277,31.68,31.7086,13400.0
2014-01-06 14:15:00,33.22,33.22,33.13,33.13,13800.0,31.6991,31.6991,31.6132,31.6132,13800.0
2014-01-06 14:20:00,33.13,33.13,33.1,33.1,39200.0,31.6132,31.6132,31.5846,31.5846,39200.0
2014-01-06 14:25:00,33.09,33.1,33.05,33.07,60800.0,31.575,31.5846,31.5368,31.5559,60800.0
2014-01-06 14:30:00,33.06,33.13,33.05,33.05,50400.0,31.5464,31.6132,31.5368,31.5368,50400.0
2014-01-06 14:35:00,33.05,33.08,33.04,33.07,26200.0,31.5368,31.5655,31.5273,31.5559,26200.0
2014-01-06 14:40:00,33.07,33.08,33.03,33.03,33600.0,31.5559,31.5655,31.5178,31.5178,33600.0
2014-01-06 14:45:00,33.04,33.06,32.97,32.99,53600.0,31.5273,31.5464,31.4605,31.4796,53600.0
2014-01-06 14:50:00,32.99,33.0,32.95,32.96,40200.0,31.4796,31.4891,31.4414,31.451,40200.0
2014-01-06 14:55:00,32.96,32.98,32.93,32.94,34400.0,31.451,31.4701,31.4223,31.4319,34400.0
2014-01-06 15:00:00,32.94,32.94,32.89,32.91,57600.0,31.4319,31.4319,31.3842,31.4033,57600.0
2014-01-06 15:05:00,32.91,32.95,32.88,32.89,60000.0,31.4033,31.4414,31.3746,31.3842,60000.0
2014-01-06 15:10:00,32.9,32.91,32.81,32.88,46400.0,31.3937,31.4033,31.3078,31.3746,46400.0
2014-01-06 15:15:00,32.88,32.93,32.87,32.88,26800.0,31.3746,31.4223,31.3651,31.3746,26800.0
2014-01-06 15:20:00,32.88,32.9,32.85,32.88,33800.0,31.3746,31.3937,31.346,31.3746,33800.0
2014-01-06 15:25:00,32.88,32.88,32.8,32.8,48400.0,31.3746,31.3746,31.2983,31.2983,48400.0
2014-01-06 15:30:00,32.81,32.81,32.7,32.7,93200.0,31.3078,31.3078,31.2029,31.2029,93200.0
2014-01-06 15:35:00,32.69,32.74,32.68,32.68,75800.0,31.1933,31.241,31.1838,31.1838,75800.0
2014-01-06 15:40:00,32.68,32.74,32.67,32.71,64000.0,31.1838,31.241,31.1742,31.2124,64000.0
2014-01-06 15:45:00,32.72,32.74,32.63,32.64,149200.0,31.222,31.241,31.1361,31.1456,149200.0
2014-01-06 15:50:00,32.65,32.7,32.63,32.65,147000.0,31.1552,31.2029,31.1361,31.1552,147000.0
2014-01-06 15:55:00,32.66,32.7,32.65,32.65,148800.0,31.1647,31.2029,31.1552,31.1552,148800.0
2014-01-07 09:30:00,32.63,32.72,32.57,32.69,48000.0,31.1361,31.222,31.0788,31.1933,48000.0
2014-01-07 09:35:00,32.7,32.77,32.66,32.71,85800.0,31.2029,31.2697,31.1647,31.2124,85800.0
2014-01-07 09:40:00,32.74,32.77,32.73,32.74,31000.0,31.241,31.2697,31.2315,31.241,31000.0
2014-01-07 09:45:00,32.73,32.74,32.68,32.68,24200.0,31.2315,31.241,31.1838,31.1838,24200.0
2014-01-07 09:50:00,32.68,32.81,32.68,32.77,32600.0,31.1838,31.3078,31.1838,31.2697,32600.0
2014-01-07 09:55:00,32.79,32.79,32.73,32.74,20800.0,31.2888,31.2888,31.2315,31.241,20800.0
2014-01-07 10:00:00,32.75,32.77,32.74,32.77,81400.0,31.2506,31.2697,31.241,31.2697,81400.0
2014-01-07 10:05:00,32.76,32.79,32.75,32.76,19800.0,31.2601,31.2888,31.2506,31.2601,19800.0
2014-01-07 10:10:00,32.75,32.77,32.72,32.77,70200.0,31.2506,31.2697,31.222,31.2697,70200.0
2014-01-07 10:15:00,32.77,32.81,32.77,32.81,17400.0,31.2697,31.3078,31.2697,31.3078,17400.0
2014-01-07 10:20:00,32.8,32.85,32.79,32.81,22000.0,31.2983,31.346,31.2888,31.3078,22000.0
2014-01-07 10:25:00,32.82,32.83,32.74,32.75,48800.0,31.3174,31.3269,31.241,31.2506,48800.0
2014-01-07 10:30:00,32.75,32.77,32.74,32.77,18600.0,31.2506,31.2697,31.241,31.2697,18600.0
2014-01-07 10:35:00,32.77,32.81,32.77,32.8,20000.0,31.2697,31.3078,31.2697,31.2983,20000.0
2014-01-07 10:40:00,32.8,32.8,32.78,32.78,19600.0,31.2983,31.2983,31.2792,31.2792,19600.0
2014-01-07 10:45:00,32.78,32.8,32.74,32.75,34000.0,31.2792,31.2983,31.241,31.2506,34000.0
2014-01-07 10:50:00,32.75,32.79,32.74,32.79,10200.0,31.2506,31.2888,31.241,31.2888,10200.0
2014-01-07 10:55:00,32.79,32.82,32.77,32.81,12800.0,31.2888,31.3174,31.2697,31.3078,12800.0
2014-01-07 11:00:00,32.81,32.82,32.76,32.76,17400.0,31.3078,31.3174,31.2601,31.2601,17400.0
2014-01-07 11:05:00,32.76,32.8,32.75,32.8,10600.0,31.2601,31.2983,31.2506,31.2983,10600.0
2014-01-07 11:10:00,32.8,32.81,32.76,32.76,14400.0,31.2983,31.3078,31.2601,31.2601,14400.0
2014-01-07 11:15:00,32.77,32.77,32.73,32.74,29200.0,31.2697,31.2697,31.2315,31.241,29200.0
2014-01-07 11:20:00,32.74,32.74,32.73,32.74,14800.0,31.241,31.241,31.2315,31.241,14800.0
2014-01-07 11:25:00,32.74,32.74,32.7,32.72,44400.0,31.241,31.241,31.2029,31.222,44400.0
2014-01-07 11:30:00,32.73,32.75,32.72,32.73,24600.0,31.2315,31.2506,31.222,31.2315,24600.0
2014-01-07 11:35:00,32.73,32.74,32.7,32.73,38400.0,31.2315,31.241,31.2029,31.2315,38400.0
2014-01-07 11:40:00,32.72,32.76,32.7,32.7,52000.0,31.222,31.2601,31.2029,31.2029,52000.0
2014-01-07 11:45:00,32.72,32.74,32.7,32.72,16200.0,31.222,31.241,31.2029,31.222,16200.0
2014-01-07 11:50:00,32.73,32.73,32.69,32.7,27200.0,31.2315,31.2315,31.1933,31.2029,27200.0
2014-01-07 11:55:00,32.71,32.71,32.65,32.65,25600.0,31.2124,31.2124,31.1552,31.1552,25600.0
2014-01-07 12:00:00,32.67,32.68,32.65,32.65,8800.0,31.1742,31.1838,31.1552,31.1552,8800.0
2014-01-07 12:05:00,32.66,32.67,32.65,32.66,11800.0,31.1647,31.1742,31.1552,31.1647,11800.0
2014-01-07 12:10:00,32.66,32.68,32.66,32.67,9600.0,31.1647,31.1838,31.1647,31.1742,9600.0
2014-01-07 12:15:00,32.68,32.71,32.68,32.7,11800.0,31.1838,31.2124,31.1838,31.2029,11800.0
2014-01-07 12:20:00,32.71,32.72,32.7,32.7,25600.0,31.2124,31.222,31.2029,31.2029,25600.0
2014-01-07 12:25:00,32.71,32.71,32.7,32.71,4600.0,31.2124,31.2124,31.2029,31.2124,4600.0
2014-01-07 12:30:00,32.7,32.71,32.7,32.7,25200.0,31.2029,31.2124,31.2029,31.2029,25200.0
2014-01-07 12:35:00,32.71,32.71,32.7,32.7,14800.0,31.2124,31.2124,31.2029,31.2029,14800.0
2014-01-07 12:40:00,32.7,32.72,32.69,32.71,23200.0,31.2029,31.222,31.1933,31.2124,23200.0
2014-01-07 12:45:00,32.71,32.71,32.69,32.7,11000.0,31.2124,31.2124,31.1933,31.2029,11000.0
2014-01-07 12:50:00,32.7,32.71,32.68,32.68,39000.0,31.2029,31.2124,31.1838,31.1838,39000.0
2014-01-07 12:55:00,32.68,32.72,32.66,32.71,44400.0,31.1838,31.222,31.1647,31.2124,44400.0
2014-01-07 13:00:00,32.71,32.71,32.69,32.7,10600.0,31.2124,31.2124,31.1933,31.2029,10600.0
2014-01-07 13:05:00,32.7,32.72,32.69,32.69,22000.0,31.2029,31.222,31.1933,31.1933,22000.0
2014-01-07 13:10:00,32.69,32.7,32.67,32.68,12000.0,31.1933,31.2029,31.1742,31.1838,12000.0
2014-01-07 13:15:00,32.68,32.69,32.68,32.68,12400.0,31.1838,31.1933,31.1838,31.1838,12400.0
2014-01-07 13:20:00,32.68,32.68,32.67,32.67,13800.0,31.1838,31.1838,31.1742,31.1742,13800.0
2014-01-07 13:25:00,32.67,32.67,32.64,32.65,14200.0,31.1742,31.1742,31.1456,31.1552,14200.0
2014-01-07 13:30:00,32.66,32.69,32.65,32.69,19400.0,31.1647,31.1933,31.1552,31.1933,19400.0
2014-01-07 13:35:00,32.67,32.69,32.67,32.68,22200.0,31.1742,31.1933,31.1742,31.1838,22200.0
2014-01-07 13:40:00,32.68,32.68,32.67,32.67,10800.0,31.1838,31.1838,31.1742,31.1742,10800.0
2014-01-07 13:45:00,32.67,32.68,32.65,32.65,20600.0,31.1742,31.1838,31.1552,31.1552,20600.0
2014-01-07 13:50:00,32.65,32.65,32.62,32.62,21600.0,31.1552,31.1552,31.1265,31.1265,21600.0
2014-01-07 13:55:00,32.63,32.66,32.62,32.65,19200.0,31.1361,31.1647,31.1265,31.1552,19200.0
2014-01-07 14:00:00,32.64,32.64,32.55,32.56,33400.0,31.1456,31.1456,31.0597,31.0693,33400.0
2014-01-07 14:05:00,32.56,32.59,32.54,32.55,61600.0,31.0693,31.0979,31.0502,31.0597,61600.0
2014-01-07 14:10:00,32.56,32.57,32.54,32.57,18000.0,31.0693,31.0788,31.0502,31.0788,18000.0
2014-01-07 14:15:00,32.57,32.57,32.52,32.57,31000.0,31.0788,31.0788,31.0311,31.0788,31000.0
2014-01-07 14:20:00,32.57,32.58,32.52,32.54,23200.0,31.0788,31.0884,31.0311,31.0502,23200.0
2014-01-07 14:25:00,32.54,32.56,32.53,32.54,21600.0,31.0502,31.0693,31.0407,31.0502,21600.0
2014-01-07 14:30:00,32.53,32.56,32.52,32.53,27000.0,31.0407,31.0693,31.0311,31.0407,27000.0
2014-01-07 14:35:00,32.52,32.54,32.51,32.54,28800.0,31.0311,31.0502,31.0216,31.0502,28800.0
2014-01-07 14:40:00,32.54,32.55,32.52,32.54,29600.0,31.0502,31.0597,31.0311,31.0502,29600.0
2014-01-07 14:45:00,32.54,32.54,32.49,32.49,29400.0,31.0502,31.0502,31.0025,31.0025,29400.0
2014-01-07 14:50:00,32.49,32.51,32.46,32.5,44800.0,31.0025,31.0216,30.9739,31.012,44800.0
2014-01-07 14:55:00,32.5,32.52,32.48,32.48,26200.0,31.012,31.0311,30.9929,30.9929,26200.0
2014-01-07 15:00:00,32.48,32.5,32.48,32.49,15800.0,30.9929,31.012,30.9929,31.0025,15800.0
2014-01-07 15:05:00,32.49,32.52,32.48,32.52,39200.0,31.0025,31.0311,30.9929,31.0311,39200.0
2014-01-07 15:10:00,32.52,32.54,32.52,32.54,33200.0,31.0311,31.0502,31.0311,31.0502,33200.0
2014-01-07 15:15:00,32.54,32.54,32.52,32.52,39400.0,31.0502,31.0502,31.0311,31.0311,39400.0
2014-01-07 15:20:00,32.52,32.52,32.48,32.5,32200.0,31.0311,31.0311,30.9929,31.012,32200.0
2014-01-07 15:25:00,32.5,32.5,32.45,32.48,42000.0,31.012,31.012,30.9643,30.9929,42000.0
2014-01-07 15:30:00,32.49,32.51,32.46,32.5,38400.0,31.0025,31.0216,30.9739,31.012,38400.0
2014-01-07 15:35:00,32.5,32.51,32.47,32.47,39200.0,31.012,31.0216,30.9834,30.9834,39200.0
2014-01-07 15:40:00,32.47,32.49,32.45,32.48,63400.0,30.9834,31.0025,30.9643,30.9929,63400.0
2014-01-07 15:45:00,32.48,32.51,32.48,32.5,92800.0,30.9929,31.0216,30.9929,31.012,92800.0
2014-01-07 15:50:00,32.51,32.51,32.46,32.47,85000.0,31.0216,31.0216,30.9739,30.9834,85000.0
2014-01-07 15:55:00,32.47,32.49,32.44,32.45,155200.0,30.9834,31.0025,30.9548,30.9643,155200.0
2014-01-08 09:30:00,32.38,32.52,32.29,32.4,36400.0,30.8975,31.0311,30.8116,30.9166,36400.0
2014-01-08 09:35:00,32.4,32.47,32.39,32.45,25400.0,30.9166,30.9834,30.9071,30.9643,25400.0
2014-01-08 09:40:00,32.45,32.46,32.29,32.29,47800.0,30.9643,30.9739,30.8116,30.8116,47800.0
2014-01-08 09:45:00,32.3,32.33,32.08,32.12,78800.0,30.8212,30.8498,30.6113,30.6494,78800.0
2014-01-08 09:50:00,32.13,32.24,32.13,32.24,49800.0,30.659,30.7639,30.659,30.7639,49800.0
2014-01-08 09:55:00,32.24,32.25,32.07,32.17,50600.0,30.7639,30.7735,30.6017,30.6971,50600.0
2014-01-08 10:00:00,32.17,32.28,32.15,32.28,35600.0,30.6971,30.8021,30.6781,30.8021,35600.0
2014-01-08 10:05:00,32.27,32.29,32.24,32.27,107200.0,30.7926,30.8116,30.7639,30.7926,107200.0
2014-01-08 10:10:00,32.27,32.27,32.23,32.26,30800.0,30.7926,30.7926,30.7544,30.783,30800.0
2014-01-08 10:15:00,32.25,32.26,32.18,32.24,97600.0,30.7735,30.783,30.7067,30.7639,97600.0
2014-01-08 10:20:00,32.25,32.26,32.19,32.24,32600.0,30.7735,30.783,30.7162,30.7639,32600.0
2014-01-08 10:25:00,32.24,32.25,32.22,32.23,25200.0,30.7639,30.7735,30.7449,30.7544,25200.0
2014-01-08 10:30:00,32.24,32.27,32.23,32.23,70800.0,30.7639,30.7926,30.7544,30.7544,70800.0
2014-01-08 10:35:00,32.24,32.25,32.2,32.24,53200.0,30.7639,30.7735,30.7258,30.7639,53200.0
2014-01-08 10:40:00,32.24,32.26,32.23,32.26,30600.0,30.7639,30.783,30.7544,30.783,30600.0
2014-01-08 10:45:00,32.24,32.26,32.22,32.23,113800.0,30.7639,30.783,30.7449,30.7544,113800.0
2014-01-08 10:50:00,32.23,32.25,32.21,32.21,94200.0,30.7544,30.7735,30.7353,30.7353,94200.0
2014-01-08 10:55:00,32.22,32.24,32.22,32.23,16400.0,30.7449,30.7639,30.7449,30.7544,16400.0
2014-01-08 11:00:00,32.23,32.24,32.22,32.23,26600.0,30.7544,30.7639,30.7449,30.7544,26600.0
2014-01-08 11:05:00,32.24,32.24,32.19,32.21,27600.0,30.7639,30.7639,30.7162,30.7353,27600.0
2014-01-08 11:10:00,32.2,32.24,32.2,32.23,30000.0,30.7258,30.7639,30.7258,30.7544,30000.0
2014-01-08 11:15:00,32.23,32.24,32.22,32.23,21600.0,30.7544,30.7639,30.7449,30.7544,21600.0
2014-01-08 11:20:00,32.24,32.24,32.22,32.23,18800.0,30.7639,30.7639,30.7449,30.7544,18800.0
2014-01-08 11:25:00,32.23,32.24,32.2,32.23,19000.0,30.7544,30.7639,30.7258,30.7544,19000.0
2014-01-08 11:30:00,32.23,32.25,32.22,32.23,31600.0,30.7544,30.7735,30.7449,30.7544,31600.0
2014-01-08 11:35:00,32.23,32.24,32.22,32.23,29600.0,30.7544,30.7639,30.7449,30.7544,29600.0
2014-01-08 11:40:00,32.24,32.25,32.23,32.24,55200.0,30.7639,30.7735,30.7544,30.7639,55200.0
2014-01-08 11:45:00,32.24,32.26,32.24,32.24,90200.0,30.7639,30.783,30.7639,30.7639,90200.0
2014-01-08 11:50:00,32.24,32.24,32.21,32.23,27200.0,30.7639,30.7639,30.7353,30.7544,27200.0
2014-01-08 11:55:00,32.23,32.24,32.2,32.23,17600.0,30.7544,30.7639,30.7258,30.7544,17600.0
2014-01-08 12:00:00,32.23,32.24,32.21,32.22,25600.0,30.7544,30.7639,30.7353,30.7449,25600.0
2014-01-08 12:05:00,32.21,32.24,32.21,32.23,34000.0,30.7353,30.7639,30.7353,30.7544,34000.0
2014-01-08 12:10:00,32.23,32.25,32.23,32.23,33800.0,30.7544,30.7735,30.7544,30.7544,33800.0
2014-01-08 12:15:00,32.24,32.25,32.23,32.24,16400.0,30.7639,30.7735,30.7544,30.7639,16400.0
2014-01-08 12:20:00,32.25,32.26,32.24,32.24,20400.0,30.7735,30.783,30.7639,30.7639,20400.0
2014-01-08 12:25:00,32.25,32.26,32.22,32.23,64800.0,30.7735,30.783,30.7449,30.7544,64800.0
2014-01-08 12:30:00,32.23,32.25,32.23,32.24,23200.0,30.7544,30.7735,30.7544,30.7639,23200.0
2014-01-08 12:35:00,32.24,32.24,32.22,32.23,12800.0,30.7639,30.7639,30.7449,30.7544,12800.0
2014-01-08 12:40:00,32.22,32.24,32.22,32.24,14600.0,30.7449,30.7639,30.7449,30.7639,14600.0
2014-01-08 12:45:00,32.24,32.24,32.23,32.24,10200.0,30.7639,30.7639,30.7544,30.7639,10200.0
2014-01-08 12:50:00,32.24,32.24,32.23,32.24,11400.0,30.7639,30.7639,30.7544,30.7639,11400.0
2014-01-08 12:55:00,32.24,32.24,32.23,32.23,14400.0,30.7639,30.7639,30.7544,30.7544,14400.0
2014-01-08 13:00:00,32.24,32.24,32.22,32.22,16200.0,30.7639,30.7639,30.7449,30.7449,16200.0
2014-01-08 13:05:00,32.23,32.25,32.23,32.24,27800.0,30.7544,30.7735,30.7544,30.7639,27800.0
2014-01-08 13:10:00,32.24,32.25,32.24,32.24,84600.0,30.7639,30.7735,30.7639,30.7639,84600.0
2014-01-08 13:15:00,32.24,32.24,32.2,32.22,23000.0,30.7639,30.7639,30.7258,30.7449,23000.0
2014-01-08 13:20:00,32.22,32.24,32.22,32.24,36400.0,30.7449,30.7639,30.7449,30.7639,36400.0
2014-01-08 13:25:00,32.24,32.43,32.24,32.41,184200.0,30.7639,30.9452,30.7639,30.9262,184200.0
2014-01-08 13:30:00,32.41,32.48,32.4,32.41,32800.0,30.9262,30.9929,30.9166,30.9262,32800.0
2014-01-08 13:35:00,32.41,32.41,32.39,32.4,15600.0,30.9262,30.9262,30.9071,30.9166,15600.0
2014-01-08 13:40:00,32.4,32.4,32.35,32.35,31800.0,30.9166,30.9166,30.8689,30.8689,31800.0
2014-01-08 13:45:00,32.35,32.35,32.33,32.33,23800.0,30.8689,30.8689,30.8498,30.8498,23800.0
2014-01-08 13:50:00,32.32,32.33,32.29,32.29,71400.0,30.8403,30.8498,30.8116,30.8116,71400.0
2014-01-08 13:55:00,32.29,32.31,32.27,32.29,151800.0,30.8116,30.8307,30.7926,30.8116,151800.0
2014-01-08 14:00:00,32.29,32.31,32.25,32.27,74200.0,30.8116,30.8307,30.7735,30.7926,74200.0
2014-01-08 14:05:00,32.27,32.27,32.19,32.2,35800.0,30.7926,30.7926,30.7162,30.7258,35800.0
2014-01-08 14:10:00,32.21,32.25,32.21,32.24,17000.0,30.7353,30.7735,30.7353,30.7639,17000.0
2014-01-08 14:15:00,32.24,32.27,32.21,32.22,31200.0,30.7639,30.7926,30.7353,30.7449,31200.0
2014-01-08 14:20:00,32.22,32.26,32.21,32.22,23200.0,30.7449,30.783,30.7353,30.7449,23200.0
2014-01-08 14:25:00,32.23,32.24,32.22,32.22,12200.0,30.7544,30.7639,30.7449,30.7449,12200.0
2014-01-08 14:30:00,32.22,32.23,32.19,32.23,37600.0,30.7449,30.7544,30.7162,30.7544,37600.0
2014-01-08 14:35:00,32.23,32.24,32.19,32.21,21200.0,30.7544,30.7639,30.7162,30.7353,21200.0
2014-01-08 14:40:00,32.2,32.24,32.19,32.24,25000.0,30.7258,30.7639,30.7162,30.7639,25000.0
2014-01-08 14:45:00,32.23,32.24,32.22,32.22,15600.0,30.7544,30.7639,30.7449,30.7449,15600.0
2014-01-08 14:50:00,32.22,32.26,32.21,32.24,38800.0,30.7449,30.783,30.7353,30.7639,38800.0
2014-01-08 14:55:00,32.24,32.29,32.24,32.24,33600.0,30.7639,30.8116,30.7639,30.7639,33600.0
2014-01-08 15:00:00,32.25,32.26,32.21,32.23,34800.0,30.7735,30.783,30.7353,30.7544,34800.0
2014-01-08 15:05:00,32.23,32.24,32.2,32.21,31200.0,30.7544,30.7639,30.7258,30.7353,31200.0
2014-01-08 15:10:00,32.22,32.22,32.2,32.21,37200.0,30.7449,30.7449,30.7258,30.7353,37200.0
2014-01-08 15:15:00,32.22,32.23,32.17,32.19,40800.0,30.7449,30.7544,30.6971,30.7162,40800.0
2014-01-08 15:20:00,32.19,32.21,32.18,32.2,40400.0,30.7162,30.7353,30.7067,30.7258,40400.0
2014-01-08 15:25:00,32.2,32.2,32.16,32.18,33600.0,30.7258,30.7258,30.6876,30.7067,33600.0
2014-01-08 15:30:00,32.18,32.2,32.16,32.2,44200.0,30.7067,30.7258,30.6876,30.7258,44200.0
2014-01-08 15:35:00,32.2,32.21,32.18,32.19,59800.0,30.7258,30.7353,30.7067,30.7162,59800.0
2014-01-08 15:40:00,32.19,32.2,32.18,32.19,107200.0,30.7162,30.7258,30.7067,30.7162,107200.0
2014-01-08 15:45:00,32.19,32.21,32.19,32.21,129000.0,30.7162,30.7353,30.7162,30.7353,129000.0
2014-01-08 15:50:00,32.21,32.24,32.21,32.23,103800.0,30.7353,30.7639,30.7353,30.7544,103800.0
2014-01-08 15:55:00,32.23,32.24,32.18,32.21,192600.0,30.7544,30.7639,30.7067,30.7353,192600.0
2014-01-09 09:30:00,32.94,33.74,32.88,33.69,382200.0,31.4319,32.1953,31.3746,32.1475,382200.0
2014-01-09 09:35:00,33.67,33.75,33.1,33.56,341400.0,32.1285,32.2048,31.5846,32.0235,341400.0
2014-01-09 09:40:00,33.58,33.67,33.3,33.51,180600.0,32.0426,32.1285,31.7754,31.9758,180600.0
2014-01-09 09:45:00,33.51,33.77,33.43,33.73,397000.0,31.9758,32.2239,31.8995,32.1857,397000.0
2014-01-09 09:50:00,33.75,33.92,33.6,33.67,280600.0,32.2048,32.367,32.0617,32.1285,280600.0
2014-01-09 09:55:00,33.72,33.77,33.6,33.76,168600.0,32.1762,32.2239,32.0617,32.2143,168600.0
2014-01-09 10:00:00,33.77,33.9,33.72,33.85,322200.0,32.2239,32.3479,32.1762,32.3002,322200.0
2014-01-09 10:05:00,33.84,34.1,33.79,33.9,174600.0,32.2907,32.5388,32.243,32.3479,174600.0
2014-01-09 10:10:00,33.88,33.96,33.77,33.92,179600.0,32.3288,32.4052,32.2239,32.367,179600.0
2014-01-09 10:15:00,33.95,33.99,33.83,33.93,171600.0,32.3956,32.4338,32.2811,32.3766,171600.0
2014-01-09 10:20:00,33.92,34.01,33.85,34.0,109400.0,32.367,32.4529,32.3002,32.4434,109400.0
2014-01-09 10:25:00,34.0,34.1,33.95,34.02,133600.0,32.4434,32.5388,32.3956,32.4624,133600.0
2014-01-09 10:30:00,34.02,34.23,33.99,34.15,154000.0,32.4624,32.6628,32.4338,32.5865,154000.0
2014-01-09 10:35:00,34.17,34.22,34.07,34.1,309800.0,32.6056,32.6533,32.5102,32.5388,309800.0
2014-01-09 10:40:00,34.09,34.2,33.88,33.97,99200.0,32.5292,32.6342,32.3288,32.4147,99200.0
2014-01-09 10:45:00,33.97,34.02,33.94,33.96,79600.0,32.4147,32.4624,32.3861,32.4052,79600.0
2014-01-09 10:50:00,33.96,33.99,33.95,33.98,70600.0,32.4052,32.4338,32.3956,32.4243,70600.0
2014-01-09 10:55:00,33.98,34.15,33.98,34.11,75600.0,32.4243,32.5865,32.4243,32.5483,75600.0
2014-01-09 11:00:00,34.11,34.11,33.99,34.02,55000.0,32.5483,32.5483,32.4338,32.4624,55000.0
2014-01-09 11:05:00,34.02,34.02,33.75,33.81,82800.0,32.4624,32.4624,32.2048,32.2621,82800.0
2014-01-09 11:10:00,33.84,33.89,33.81,33.81,126400.0,32.2907,32.3384,32.2621,32.2621,126400.0
2014-01-09 11:15:00,33.81,33.84,33.68,33.74,99000.0,32.2621,32.2907,32.138,32.1953,99000.0
2014-01-09 11:20:00,33.74,33.74,33.52,33.56,98200.0,32.1953,32.1953,31.9853,32.0235,98200.0
2014-01-09 11:25:00,33.56,33.56,33.34,33.37,115800.0,32.0235,32.0235,31.8136,31.8422,115800.0
2014-01-09 11:30:00,33.38,33.46,33.29,33.38,122400.0,31.8517,31.9281,31.7659,31.8517,122400.0
2014-01-09 11:35:00,33.38,33.57,33.38,33.46,121400.0,31.8517,32.033,31.8517,31.9281,121400.0
2014-01-09 11:40:00,33.48,33.55,33.48,33.5,39800.0,31.9472,32.014,31.9472,31.9662,39800.0
2014-01-09 11:45:00,33.5,33.55,33.5,33.52,50400.0,31.9662,32.014,31.9662,31.9853,50400.0
2014-01-09 11:50:00,33.52,33.52,33.47,33.51,74400.0,31.9853,31.9853,31.9376,31.9758,74400.0
2014-01-09 11:55:00,33.51,33.54,33.5,33.53,68000.0,31.9758,32.0044,31.9662,31.9949,68000.0
2014-01-09 12:00:00,33.53,33.55,33.48,33.5,161600.0,31.9949,32.014,31.9472,31.9662,161600.0
2014-01-09 12:05:00,33.5,33.55,33.5,33.5,37200.0,31.9662,32.014,31.9662,31.9662,37200.0
2014-01-09 12:10:00,33.5,33.52,33.32,33.4,125000.0,31.9662,31.9853,31.7945,31.8708,125000.0
2014-01-09 12:15:00,33.38,33.48,33.38,33.42,44200.0,31.8517,31.9472,31.8517,31.8899,44200.0
2014-01-09 12:20:00,33.43,33.48,33.42,33.46,76000.0,31.8995,31.9472,31.8899,31.9281,76000.0
2014-01-09 12:25:00,33.46,33.46,33.4,33.42,56600.0,31.9281,31.9281,31.8708,31.8899,56600.0
2014-01-09 12:30:00,33.42,33.7,33.38,33.67,61000.0,31.8899,32.1571,31.8517,32.1285,61000.0
2014-01-09 12:35:00,33.7,33.74,33.67,33.68,39000.0,32.1571,32.1953,32.1285,32.138,39000.0
2014-01-09 12:40:00,33.68,33.71,33.57,33.6,45000.0,32.138,32.1666,32.033,32.0617,45000.0
2014-01-09 12:45:00,33.6,33.6,33.52,33.55,36200.0,32.0617,32.0617,31.9853,32.014,36200.0
2014-01-09 12:50:00,33.55,33.61,33.55,33.6,28000.0,32.014,32.0712,32.014,32.0617,28000.0
2014-01-09 12:55:00,33.61,33.72,33.61,33.7,44600.0,32.0712,32.1762,32.0712,32.1571,44600.0
2014-01-09 13:00:00,33.69,33.7,33.37,33.39,115600.0,32.1475,32.1571,31.8422,31.8613,115600.0
2014-01-09 13:05:00,33.37,33.52,33.37,33.51,56600.0,31.8422,31.9853,31.8422,31.9758,56600.0
2014-01-09 13:10:00,33.5,33.52,33.46,33.5,53000.0,31.9662,31.9853,31.9281,31.9662,53000.0
2014-01-09 13:15:00,33.49,33.51,33.41,33.48,71200.0,31.9567,31.9758,31.8804,31.9472,71200.0
2014-01-09 13:20:00,33.48,33.55,33.47,33.47,38400.0,31.9472,32.014,31.9376,31.9376,38400.0
2014-01-09 13:25:00,33.48,33.52,33.46,33.52,43200.0,31.9472,31.9853,31.9281,31.9853,43200.0
2014-01-09 13:30:00,33.52,33.62,33.52,33.59,38200.0,31.9853,32.0808,31.9853,32.0521,38200.0
2014-01-09 13:35:00,33.59,33.59,33.49,33.53,41800.0,32.0521,32.0521,31.9567,31.9949,41800.0
2014-01-09 13:40:00,33.53,33.55,33.48,33.53,87000.0,31.9949,32.014,31.9472,31.9949,87000.0
2014-01-09 13:45:00,33.52,33.56,33.48,33.51,53600.0,31.9853,32.0235,31.9472,31.9758,53600.0
2014-01-09 13:50:00,33.51,33.57,33.48,33.48,45400.0,31.9758,32.033,31.9472,31.9472,45400.0
2014-01-09 13:55:00,33.48,33.49,33.44,33.45,103400.0,31.9472,31.9567,31.909,31.9185,103400.0
2014-01-09 14:00:00,33.45,33.48,33.39,33.44,59600.0,31.9185,31.9472,31.8613,31.909,59600.0
2014-01-09 14:05:00,33.45,33.48,33.43,33.45,61000.0,31.9185,31.9472,31.8995,31.9185,61000.0
2014-01-09 14:10:00,33.45,33.47,33.44,33.47,54600.0,31.9185,31.9376,31.909,31.9376,54600.0
2014-01-09 14:15:00,33.47,33.48,33.43,33.48,75800.0,31.9376,31.9472,31.8995,31.9472,75800.0
2014-01-09 14:20:00,33.48,33.58,33.46,33.58,51000.0,31.9472,32.0426,31.9281,32.0426,51000.0
2014-01-09 14:25:00,33.57,33.58,33.52,33.54,45600.0,32.033,32.0426,31.9853,32.0044,45600.0
2014-01-09 14:30:00,33.54,33.58,33.5,33.53,57200.0,32.0044,32.0426,31.9662,31.9949,57200.0
2014-01-09 14:35:00,33.53,33.56,33.51,33.55,32200.0,31.9949,32.0235,31.9758,32.014,32200.0
2014-01-09 14:40:00,33.56,33.61,33.55,33.59,56800.0,32.0235,32.0712,32.014,32.0521,56800.0
2014-01-09 14:45:00,33.59,33.6,33.54,33.54,53000.0,32.0521,32.0617,32.0044,32.0044,53000.0
2014-01-09 14:50:00,33.54,33.55,33.47,33.47,73200.0,32.0044,32.014,31.9376,31.9376,73200.0
2014-01-09 14:55:00,33.48,33.49,33.47,33.49,30800.0,31.9472,31.9567,31.9376,31.9567,30800.0
2014-01-09 15:00:00,33.47,33.48,33.46,33.47,38600.0,31.9376,31.9472,31.9281,31.9376,38600.0
2014-01-09 15:05:00,33.47,33.48,33.35,33.4,64800.0,31.9376,31.9472,31.8231,31.8708,64800.0
2014-01-09 15:10:00,33.4,33.5,33.4,33.49,47600.0,31.8708,31.9662,31.8708,31.9567,47600.0
2014-01-09 15:15:00,33.49,33.53,33.48,33.51,74000.0,31.9567,31.9949,31.9472,31.9758,74000.0
2014-01-09 15:20:00,33.51,33.54,33.46,33.49,97600.0,31.9758,32.0044,31.9281,31.9567,97600.0
2014-01-09 15:25:00,33.49,33.51,33.46,33.49,62000.0,31.9567,31.9758,31.9281,31.9567,62000.0
2014-01-09 15:30:00,33.5,33.51,33.47,33.5,98000.0,31.9662,31.9758,31.9376,31.9662,98000.0
2014-01-09 15:35:00,33.5,33.51,33.46,33.49,83400.0,31.9662,31.9758,31.9281,31.9567,83400.0
2014-01-09 15:40:00,33.49,33.52,33.47,33.51,105200.0,31.9567,31.9853,31.9376,31.9758,105200.0
2014-01-09 15:45:00,33.51,33.51,33.46,33.49,105600.0,31.9758,31.9758,31.9281,31.9567,105600.0
2014-01-09 15:50:00,33.49,33.52,33.47,33.49,143800.0,31.9567,31.9853,31.9376,31.9567,143800.0
2014-01-09 15:55:00,33.49,33.54,33.48,33.52,161600.0,31.9567,32.0044,31.9472,31.9853,161600.0
2014-01-10 09:30:00,33.72,33.88,33.62,33.63,35400.0,32.1762,32.3288,32.0808,32.0903,35400.0
2014-01-10 09:35:00,33.68,33.88,33.64,33.81,95600.0,32.138,32.3288,32.0998,32.2621,95600.0
2014-01-10 09:40:00,33.79,33.83,33.75,33.83,39000.0,32.243,32.2811,32.2048,32.2811,39000.0
2014-01-10 09:45:00,33.83,33.84,33.72,33.77,27400.0,32.2811,32.2907,32.1762,32.2239,27400.0
2014-01-10 09:50:00,33.76,33.88,33.74,33.75,56800.0,32.2143,32.3288,32.1953,32.2048,56800.0
2014-01-10 09:55:00,33.75,33.8,33.68,33.69,32800.0,32.2048,32.2525,32.138,32.1475,32800.0
2014-01-10 10:00:00,33.69,33.72,33.64,33.72,39600.0,32.1475,32.1762,32.0998,32.1762,39600.0
2014-01-10 10:05:00,33.72,33.74,33.69,33.72,22400.0,32.1762,32.1953,32.1475,32.1762,22400.0
2014-01-10 10:10:00,33.72,33.82,33.69,33.82,16600.0,32.1762,32.2716,32.1475,32.2716,16600.0
2014-01-10 10:15:00,33.82,33.83,33.78,33.81,22400.0,32.2716,32.2811,32.2334,32.2621,22400.0
2014-01-10 10:20:00,33.81,33.82,33.79,33.81,51400.0,32.2621,32.2716,32.243,32.2621,51400.0
2014-01-10 10:25:00,33.81,33.83,33.77,33.79,82600.0,32.2621,32.2811,32.2239,32.243,82600.0
2014-01-10 10:30:00,33.79,33.91,33.77,33.91,59000.0,32.243,32.3575,32.2239,32.3575,59000.0
2014-01-10 10:35:00,33.91,33.97,33.88,33.92,52400.0,32.3575,32.4147,32.3288,32.367,52400.0
2014-01-10 10:40:00,33.91,33.98,33.91,33.93,24800.0,32.3575,32.4243,32.3575,32.3766,24800.0
2014-01-10 10:45:00,33.95,34.0,33.94,33.99,42200.0,32.3956,32.4434,32.3861,32.4338,42200.0
2014-01-10 10:50:00,33.98,34.0,33.96,33.99,41000.0,32.4243,32.4434,32.4052,32.4338,41000.0
2014-01-10 10:55:00,33.99,33.99,33.91,33.93,22000.0,32.4338,32.4338,32.3575,32.3766,22000.0
2014-01-10 11:00:00,33.91,33.95,33.91,33.95,45400.0,32.3575,32.3956,32.3575,32.3956,45400.0
2014-01-10 11:05:00,33.94,33.96,33.88,33.96,27400.0,32.3861,32.4052,32.3288,32.4052,27400.0
2014-01-10 11:10:00,33.94,33.96,33.89,33.89,21800.0,32.3861,32.4052,32.3384,32.3384,21800.0
2014-01-10 11:15:00,33.88,33.88,33.83,33.84,22800.0,32.3288,32.3288,32.2811,32.2907,22800.0
2014-01-10 11:20:00,33.83,33.83,33.77,33.81,53800.0,32.2811,32.2811,32.2239,32.2621,53800.0
2014-01-10 11:25:00,33.81,33.85,33.8,33.85,15600.0,32.2621,32.3002,32.2525,32.3002,15600.0
2014-01-10 11:30:00,33.84,33.85,33.77,33.77,29800.0,32.2907,32.3002,32.2239,32.2239,29800.0
2014-01-10 11:35:00,33.76,33.81,33.75,33.79,15000.0,32.2143,32.2621,32.2048,32.243,15000.0
2014-01-10 11:40:00,33.79,33.81,33.77,33.81,17800.0,32.243,32.2621,32.2239,32.2621,17800.0
2014-01-10 11:45:00,33.81,33.85,33.78,33.85,12200.0,32.2621,32.3002,32.2334,32.3002,12200.0
2014-01-10 11:50:00,33.84,33.86,33.8,33.86,40000.0,32.2907,32.3098,32.2525,32.3098,40000.0
2014-01-10 11:55:00,33.86,33.87,33.84,33.85,14400.0,32.3098,32.3193,32.2907,32.3002,14400.0
2014-01-10 12:00:00,33.85,33.85,33.81,33.81,16000.0,32.3002,32.3002,32.2621,32.2621,16000.0
2014-01-10 12:05:00,33.81,33.88,33.8,33.85,22600.0,32.2621,32.3288,32.2525,32.3002,22600.0
2014-01-10 12:10:00,33.85,33.88,33.83,33.88,15800.0,32.3002,32.3288,32.2811,32.3288,15800.0
2014-01-10 12:15:00,33.87,33.88,33.84,33.84,19800.0,32.3193,32.3288,32.2907,32.2907,19800.0
2014-01-10 12:20:00,33.83,33.84,33.81,33.81,10800.0,32.2811,32.2907,32.2621,32.2621,10800.0
2014-01-10 12:25:00,33.82,33.92,33.82,33.9,21000.0,32.2716,32.367,32.2716,32.3479,21000.0
2014-01-10 12:30:00,33.89,33.94,33.89,33.92,9800.0,32.3384,32.3861,32.3384,32.367,9800.0
2014-01-10 12:35:00,33.92,33.93,33.9,33.9,13400.0,32.367,32.3766,32.3479,32.3479,13400.0
2014-01-10 12:40:00,33.9,33.96,33.9,33.95,21400.0,32.3479,32.4052,32.3479,32.3956,21400.0
2014-01-10 12:45:00,33.95,33.96,33.91,33.91,9200.0,32.3956,32.4052,32.3575,32.3575,9200.0
2014-01-10 12:50:00,33.9,33.92,33.87,33.92,24000.0,32.3479,32.367,32.3193,32.367,24000.0
2014-01-10 12:55:00,33.92,33.94,33.92,33.92,10400.0,32.367,32.3861,32.367,32.367,10400.0
2014-01-10 13:00:00,33.91,33.91,33.88,33.9,9000.0,32.3575,32.3575,32.3288,32.3479,9000.0
2014-01-10 13:05:00,33.9,33.92,33.88,33.92,18400.0,32.3479,32.367,32.3288,32.367,18400.0
2014-01-10 13:10:00,33.92,33.92,33.88,33.89,19800.0,32.367,32.367,32.3288,32.3384,19800.0
2014-01-10 13:15:00,33.89,33.9,33.87,33.9,18800.0,32.3384,32.3479,32.3193,32.3479,18800.0
2014-01-10 13:20:00,33.88,33.92,33.88,33.9,21000.0,32.3288,32.367,32.3288,32.3479,21000.0
2014-01-10 13:25:00,33.9,33.93,33.89,33.92,6600.0,32.3479,32.3766,32.3384,32.367,6600.0
2014-01-10 13:30:00,33.92,33.95,33.92,33.95,34800.0,32.367,32.3956,32.367,32.3956,34800.0
2014-01-10 13:35:00,33.95,33.95,33.93,33.94,10600.0,32.3956,32.3956,32.3766,32.3861,10600.0
2014-01-10 13:40:00,33.94,33.94,33.88,33.9,18800.0,32.3861,32.3861,32.3288,32.3479,18800.0
2014-01-10 13:45:00,33.9,33.91,33.9,33.91,8600.0,32.3479,32.3575,32.3479,32.3575,8600.0
2014-01-10 13:50:00,33.91,33.94,33.87,33.87,18000.0,32.3575,32.3861,32.3193,32.3193,18000.0
2014-01-10 13:55:00,33.85,33.85,33.82,33.84,8600.0,32.3002,32.3002,32.2716,32.2907,8600.0
2014-01-10 14:00:00,33.85,33.9,33.84,33.9,18400.0,32.3002,32.3479,32.2907,32.3479,18400.0
2014-01-10 14:05:00,33.89,33.95,33.88,33.95,51000.0,32.3384,32.3956,32.3288,32.3956,51000.0
2014-01-10 14:10:00,33.95,33.97,33.94,33.96,17200.0,32.3956,32.4147,32.3861,32.4052,17200.0
2014-01-10 14:15:00,33.96,33.98,33.96,33.97,11000.0,32.4052,32.4243,32.4052,32.4147,11000.0
2014-01-10 14:20:00,33.97,33.97,33.93,33.93,23800.0,32.4147,32.4147,32.3766,32.3766,23800.0
2014-01-10 14:25:00,33.91,33.92,33.88,33.9,14200.0,32.3575,32.367,32.3288,32.3479,14200.0
2014-01-10 14:30:00,33.9,33.95,33.9,33.93,33200.0,32.3479,32.3956,32.3479,32.3766,33200.0
2014-01-10 14:35:00,33.95,33.98,33.95,33.95,138400.0,32.3956,32.4243,32.3956,32.3956,138400.0
2014-01-10 14:40:00,33.97,33.97,33.94,33.95,18000.0,32.4147,32.4147,32.3861,32.3956,18000.0
2014-01-10 14:45:00,33.95,33.96,33.92,33.92,18800.0,32.3956,32.4052,32.367,32.367,18800.0
2014-01-10 14:50:00,33.92,33.99,33.92,33.99,96600.0,32.367,32.4338,32.367,32.4338,96600.0
2014-01-10 14:55:00,33.99,33.99,33.92,33.92,18800.0,32.4338,32.4338,32.367,32.367,18800.0
2014-01-10 15:00:00,33.92,33.97,33.92,33.97,29800.0,32.367,32.4147,32.367,32.4147,29800.0
2014-01-10 15:05:00,33.97,34.02,33.97,34.02,116800.0,32.4147,32.4624,32.4147,32.4624,116800.0
2014-01-10 15:10:00,34.02,34.09,34.02,34.08,48000.0,32.4624,32.5292,32.4624,32.5197,48000.0
2014-01-10 15:15:00,34.08,34.1,34.05,34.05,46600.0,32.5197,32.5388,32.4911,32.4911,46600.0
2014-01-10 15:20:00,34.05,34.05,34.0,34.04,57400.0,32.4911,32.4911,32.4434,32.4815,57400.0
2014-01-10 15:25:00,34.04,34.06,34.02,34.06,76000.0,32.4815,32.5006,32.4624,32.5006,76000.0
2014-01-10 15:30:00,34.06,34.09,34.06,34.09,61200.0,32.5006,32.5292,32.5006,32.5292,61200.0
2014-01-10 15:35:00,34.1,34.16,34.09,34.15,73600.0,32.5388,32.596,32.5292,32.5865,73600.0
2014-01-10 15:40:00,34.16,34.21,34.13,34.19,162800.0,32.596,32.6437,32.5674,32.6247,162800.0
2014-01-10 15:45:00,34.19,34.23,34.18,34.21,103400.0,32.6247,32.6628,32.6151,32.6437,103400.0
2014-01-10 15:50:00,34.21,34.25,34.19,34.24,124800.0,32.6437,32.6819,32.6247,32.6724,124800.0
2014-01-10 15:55:00,34.25,34.27,34.24,34.27,195200.0,32.6819,32.701,32.6724,32.701,195200.0
2014-01-13 09:30:00,34.38,34.66,34.34,34.61,58400.0,32.806,33.0731,32.7678,33.0254,58400.0
2014-01-13 09:35:00,34.65,34.66,34.46,34.51,72400.0,33.0636,33.0731,32.8823,32.93,72400.0
2014-01-13 09:40:00,34.5,34.55,34.33,34.47,22200.0,32.9205,32.9682,32.7582,32.8918,22200.0
2014-01-13 09:45:00,34.44,34.45,34.33,34.33,15200.0,32.8632,32.8728,32.7582,32.7582,15200.0
2014-01-13 09:50:00,34.35,34.44,34.27,34.4,47200.0,32.7773,32.8632,32.701,32.825,47200.0
2014-01-13 09:55:00,34.4,34.46,34.35,34.37,21000.0,32.825,32.8823,32.7773,32.7964,21000.0
2014-01-13 10:00:00,34.4,34.42,34.35,34.38,32000.0,32.825,32.8441,32.7773,32.806,32000.0
2014-01-13 10:05:00,34.34,34.44,34.34,34.42,43000.0,32.7678,32.8632,32.7678,32.8441,43000.0
2014-01-13 10:10:00,34.44,34.47,34.38,34.43,56600.0,32.8632,32.8918,32.806,32.8537,56600.0
2014-01-13 10:15:00,34.43,34.45,34.37,34.43,48000.0,32.8537,32.8728,32.7964,32.8537,48000.0
2014-01-13 10:20:00,34.42,34.48,34.37,34.47,52400.0,32.8441,32.9014,32.7964,32.8918,52400.0
2014-01-13 10:25:00,34.49,34.53,34.47,34.52,22200.0,32.9109,32.9491,32.8918,32.9395,22200.0
2014-01-13 10:30:00,34.54,34.6,34.52,34.59,20800.0,32.9586,33.0159,32.9395,33.0063,20800.0
2014-01-13 10:35:00,34.58,34.59,34.55,34.57,13200.0,32.9968,33.0063,32.9682,32.9873,13200.0
2014-01-13 10:40:00,34.56,34.58,34.52,34.57,11600.0,32.9777,32.9968,32.9395,32.9873,11600.0
2014-01-13 10:45:00,34.55,34.6,34.53,34.6,7400.0,32.9682,33.0159,32.9491,33.0159,7400.0
2014-01-13 10:50:00,34.59,34.59,34.52,34.59,14400.0,33.0063,33.0063,32.9395,33.0063,14400.0
2014-01-13 10:55:00,34.58,34.58,34.51,34.51,14200.0,32.9968,32.9968,32.93,32.93,14200.0
2014-01-13 11:00:00,34.51,34.56,34.51,34.56,22200.0,32.93,32.9777,32.93,32.9777,22200.0
2014-01-13 11:05:00,34.56,34.58,34.47,34.47,22000.0,32.9777,32.9968,32.8918,32.8918,22000.0
2014-01-13 11:10:00,34.47,34.56,34.47,34.56,20000.0,32.8918,32.9777,32.8918,32.9777,20000.0
2014-01-13 11:15:00,34.58,34.6,34.56,34.56,27200.0,32.9968,33.0159,32.9777,32.9777,27200.0
2014-01-13 11:20:00,34.55,34.59,34.51,34.58,32800.0,32.9682,33.0063,32.93,32.9968,32800.0
2014-01-13 11:25:00,34.58,34.59,34.48,34.48,28800.0,32.9968,33.0063,32.9014,32.9014,28800.0
2014-01-13 11:30:00,34.48,34.54,34.46,34.52,21000.0,32.9014,32.9586,32.8823,32.9395,21000.0
2014-01-13 11:35:00,34.52,34.56,34.52,34.56,7400.0,32.9395,32.9777,32.9395,32.9777,7400.0
2014-01-13 11:40:00,34.56,34.6,34.55,34.56,17200.0,32.9777,33.0159,32.9682,32.9777,17200.0
2014-01-13 11:45:00,34.56,34.58,34.54,34.56,13000.0,32.9777,32.9968,32.9586,32.9777,13000.0
2014-01-13 11:50:00,34.55,34.58,34.54,34.54,13000.0,32.9682,32.9968,32.9586,32.9586,13000.0
2014-01-13 11:55:00,34.53,34.53,34.51,34.53,3800.0,32.9491,32.9491,32.93,32.9491,3800.0
2014-01-13 12:00:00,34.55,34.58,34.55,34.56,16200.0,32.9682,32.9968,32.9682,32.9777,16200.0
2014-01-13 12:05:00,34.55,34.6,34.54,34.59,22000.0,32.9682,33.0159,32.9586,33.0063,22000.0
2014-01-13 12:10:00,34.59,34.61,34.57,34.61,10200.0,33.0063,33.0254,32.9873,33.0254,10200.0
2014-01-13 12:15:00,34.6,34.63,34.6,34.62,13200.0,33.0159,33.0445,33.0159,33.035,13200.0
2014-01-13 12:20:00,34.62,34.62,34.52,34.52,16800.0,33.035,33.035,32.9395,32.9395,16800.0
2014-01-13 12:25:00,34.52,34.54,34.49,34.49,19200.0,32.9395,32.9586,32.9109,32.9109,19200.0
2014-01-13 12:30:00,34.5,34.51,34.46,34.51,31200.0,32.9205,32.93,32.8823,32.93,31200.0
2014-01-13 12:35:00,34.51,34.52,34.49,34.51,8400.0,32.93,32.9395,32.9109,32.93,8400.0
2014-01-13 12:40:00,34.51,34.52,34.49,34.5,17200.0,32.93,32.9395,32.9109,32.9205,17200.0
2014-01-13 12:45:00,34.5,34.51,34.49,34.5,11600.0,32.9205,32.93,32.9109,32.9205,11600.0
2014-01-13 12:50:00,34.51,34.52,34.5,34.51,8000.0,32.93,32.9395,32.9205,32.93,8000.0
2014-01-13 12:55:00,34.51,34.52,34.49,34.5,28200.0,32.93,32.9395,32.9109,32.9205,28200.0
2014-01-13 13:00:00,34.49,34.52,34.49,34.51,29600.0,32.9109,32.9395,32.9109,32.93,29600.0
2014-01-13 13:05:00,34.5,34.52,34.49,34.52,9400.0,32.9205,32.9395,32.9109,32.9395,9400.0
2014-01-13 13:10:00,34.52,34.56,34.51,34.52,13000.0,32.9395,32.9777,32.93,32.9395,13000.0
2014-01-13 13:15:00,34.5,34.52,34.49,34.52,23600.0,32.9205,32.9395,32.9109,32.9395,23600.0
2014-01-13 13:20:00,34.52,34.52,34.49,34.5,30800.0,32.9395,32.9395,32.9109,32.9205,30800.0
2014-01-13 13:25:00,34.49,34.56,34.49,34.54,19600.0,32.9109,32.9777,32.9109,32.9586,19600.0
2014-01-13 13:30:00,34.55,34.55,34.52,34.54,31800.0,32.9682,32.9682,32.9395,32.9586,31800.0
2014-01-13 13:35:00,34.54,34.55,34.54,34.55,10200.0,32.9586,32.9682,32.9586,32.9682,10200.0
2014-01-13 13:40:00,34.55,34.55,34.5,34.52,30400.0,32.9682,32.9682,32.9205,32.9395,30400.0
2014-01-13 13:45:00,34.52,34.53,34.51,34.53,15200.0,32.9395,32.9491,32.93,32.9491,15200.0
2014-01-13 13:50:00,34.54,34.54,34.51,34.52,15800.0,32.9586,32.9586,32.93,32.9395,15800.0
2014-01-13 13:55:00,34.52,34.53,34.51,34.52,14200.0,32.9395,32.9491,32.93,32.9395,14200.0
2014-01-13 14:00:00,34.52,34.54,34.5,34.52,15600.0,32.9395,32.9586,32.9205,32.9395,15600.0
2014-01-13 14:05:00,34.5,34.52,34.5,34.51,14800.0,32.9205,32.9395,32.9205,32.93,14800.0
2014-01-13 14:10:00,34.5,34.54,34.49,34.52,20800.0,32.9205,32.9586,32.9109,32.9395,20800.0
2014-01-13 14:15:00,34.52,34.52,34.49,34.5,25800.0,32.9395,32.9395,32.9109,32.9205,25800.0
2014-01-13 14:20:00,34.5,34.53,34.49,34.51,30800.0,32.9205,32.9491,32.9109,32.93,30800.0
2014-01-13 14:25:00,34.51,34.53,34.5,34.52,13400.0,32.93,32.9491,32.9205,32.9395,13400.0
2014-01-13 14:30:00,34.52,34.52,34.49,34.51,20000.0,32.9395,32.9395,32.9109,32.93,20000.0
2014-01-13 14:35:00,34.5,34.51,34.49,34.49,20200.0,32.9205,32.93,32.9109,32.9109,20200.0
2014-01-13 14:40:00,34.5,34.52,34.5,34.51,16800.0,32.9205,32.9395,32.9205,32.93,16800.0
2014-01-13 14:45:00,34.51,34.51,34.49,34.5,25200.0,32.93,32.93,32.9109,32.9205,25200.0
2014-01-13 14:50:00,34.5,34.52,34.49,34.49,54600.0,32.9205,32.9395,32.9109,32.9109,54600.0
2014-01-13 14:55:00,34.5,34.52,34.49,34.5,35600.0,32.9205,32.9395,32.9109,32.9205,35600.0
2014-01-13 15:00:00,34.5,34.51,34.48,34.49,83000.0,32.9205,32.93,32.9014,32.9109,83000.0
2014-01-13 15:05:00,34.5,34.51,34.46,34.5,120000.0,32.9205,32.93,32.8823,32.9205,120000.0
2014-01-13 15:10:00,34.5,34.52,34.49,34.5,118200.0,32.9205,32.9395,32.9109,32.9205,118200.0
2014-01-13 15:15:00,34.5,34.52,34.49,34.52,63600.0,32.9205,32.9395,32.9109,32.9395,63600.0
2014-01-13 15:20:00,34.52,34.52,34.48,34.5,61400.0,32.9395,32.9395,32.9014,32.9205,61400.0
2014-01-13 15:25:00,34.5,34.52,34.49,34.51,131400.0,32.9205,32.9395,32.9109,32.93,131400.0
2014-01-13 15:30:00,34.51,34.51,34.49,34.5,39400.0,32.93,32.93,32.9109,32.9205,39400.0
2014-01-13 15:35:00,34.5,34.51,34.49,34.51,65600.0,32.9205,32.93,32.9109,32.93,65600.0
2014-01-13 15:40:00,34.5,34.51,34.49,34.5,77400.0,32.9205,32.93,32.9109,32.9205,77400.0
2014-01-13 15:45:00,34.5,34.54,34.49,34.53,182600.0,32.9205,32.9586,32.9109,32.9491,182600.0
2014-01-13 15:50:00,34.53,34.59,34.52,34.59,75200.0,32.9491,33.0063,32.9395,33.0063,75200.0
2014-01-13 15:55:00,34.58,34.6,34.55,34.56,62600.0,32.9968,33.0159,32.9682,32.9777,62600.0
2014-01-14 09:30:00,34.67,34.78,34.67,34.74,50800.0,33.0827,33.1876,33.0827,33.1495,50800.0
2014-01-14 09:35:00,34.74,34.84,34.74,34.76,27400.0,33.1495,33.2449,33.1495,33.1686,27400.0
2014-01-14 09:40:00,34.78,34.78,34.62,34.62,48200.0,33.1876,33.1876,33.035,33.035,48200.0
2014-01-14 09:45:00,34.6,34.68,34.58,34.66,21000.0,33.0159,33.0922,32.9968,33.0731,21000.0
2014-01-14 09:50:00,34.66,34.68,34.6,34.6,17800.0,33.0731,33.0922,33.0159,33.0159,17800.0
2014-01-14 09:55:00,34.59,34.63,34.56,34.6,18400.0,33.0063,33.0445,32.9777,33.0159,18400.0
2014-01-14 10:00:00,34.58,34.63,34.58,34.58,17400.0,32.9968,33.0445,32.9968,32.9968,17400.0
2014-01-14 10:05:00,34.57,34.67,34.57,34.63,32600.0,32.9873,33.0827,32.9873,33.0445,32600.0
2014-01-14 10:10:00,34.64,34.71,34.64,34.68,17600.0,33.0541,33.1208,33.0541,33.0922,17600.0
2014-01-14 10:15:00,34.7,34.7,34.67,34.68,11400.0,33.1113,33.1113,33.0827,33.0922,11400.0
2014-01-14 10:20:00,34.68,34.73,34.67,34.69,12600.0,33.0922,33.1399,33.0827,33.1018,12600.0
2014-01-14 10:25:00,34.68,34.79,34.68,34.78,122600.0,33.0922,33.1972,33.0922,33.1876,122600.0
2014-01-14 10:30:00,34.79,34.88,34.79,34.88,62800.0,33.1972,33.2831,33.1972,33.2831,62800.0
2014-01-14 10:35:00,34.87,34.88,34.79,34.85,133200.0,33.2735,33.2831,33.1972,33.2544,133200.0
2014-01-14 10:40:00,34.87,34.92,34.85,34.9,19200.0,33.2735,33.3212,33.2544,33.3022,19200.0
2014-01-14 10:45:00,34.91,34.97,34.89,34.89,30800.0,33.3117,33.3689,33.2926,33.2926,30800.0
2014-01-14 10:50:00,34.88,34.92,34.85,34.9,28000.0,33.2831,33.3212,33.2544,33.3022,28000.0
2014-01-14 10:55:00,34.9,34.94,34.87,34.94,19200.0,33.3022,33.3403,33.2735,33.3403,19200.0
2014-01-14 11:00:00,34.94,34.97,34.9,34.91,36400.0,33.3403,33.3689,33.3022,33.3117,36400.0
2014-01-14 11:05:00,34.91,34.91,34.84,34.84,18200.0,33.3117,33.3117,33.2449,33.2449,18200.0
2014-01-14 11:10:00,34.84,34.88,34.81,34.83,16400.0,33.2449,33.2831,33.2163,33.2354,16400.0
2014-01-14 11:15:00,34.82,34.87,34.81,34.82,39200.0,33.2258,33.2735,33.2163,33.2258,39200.0
2014-01-14 11:20:00,34.82,34.85,34.79,34.79,46600.0,33.2258,33.2544,33.1972,33.1972,46600.0
2014-01-14 11:25:00,34.79,34.8,34.77,34.8,10400.0,33.1972,33.2067,33.1781,33.2067,10400.0
2014-01-14 11:30:00,34.79,34.81,34.79,34.79,19000.0,33.1972,33.2163,33.1972,33.1972,19000.0
2014-01-14 11:35:00,34.79,34.81,34.75,34.8,21200.0,33.1972,33.2163,33.159,33.2067,21200.0
2014-01-14 11:40:00,34.81,34.81,34.79,34.8,14600.0,33.2163,33.2163,33.1972,33.2067,14600.0
2014-01-14 11:45:00,34.8,34.81,34.77,34.81,13000.0,33.2067,33.2163,33.1781,33.2163,13000.0
2014-01-14 11:50:00,34.8,34.81,34.78,34.8,21000.0,33.2067,33.2163,33.1876,33.2067,21000.0
2014-01-14 11:55:00,34.8,34.82,34.77,34.82,15200.0,33.2067,33.2258,33.1781,33.2258,15200.0
2014-01-14 12:00:00,34.82,34.84,34.79,34.84,16000.0,33.2258,33.2449,33.1972,33.2449,16000.0
2014-01-14 12:05:00,34.84,34.85,34.8,34.85,10000.0,33.2449,33.2544,33.2067,33.2544,10000.0
2014-01-14 12:10:00,34.86,34.91,34.85,34.91,8400.0,33.264,33.3117,33.2544,33.3117,8400.0
2014-01-14 12:15:00,34.91,34.94,34.91,34.93,15600.0,33.3117,33.3403,33.3117,33.3308,15600.0
2014-01-14 12:20:00,34.94,34.99,34.93,34.99,21200.0,33.3403,33.388,33.3308,33.388,21200.0
2014-01-14 12:25:00,34.99,34.99,34.97,34.99,7200.0,33.388,33.388,33.3689,33.388,7200.0
2014-01-14 12:30:00,34.99,35.02,34.98,35.01,14200.0,33.388,33.4167,33.3785,33.4071,14200.0
2014-01-14 12:35:00,35.0,35.06,34.99,35.04,13800.0,33.3976,33.4548,33.388,33.4357,13800.0
2014-01-14 12:40:00,35.04,35.04,35.01,35.02,7800.0,33.4357,33.4357,33.4071,33.4167,7800.0
2014-01-14 12:45:00,35.04,35.04,35.02,35.04,5800.0,33.4357,33.4357,33.4167,33.4357,5800.0
2014-01-14 12:50:00,35.05,35.07,35.01,35.02,13200.0,33.4453,33.4644,33.4071,33.4167,13200.0
2014-01-14 12:55:00,35.02,35.05,35.02,35.05,5600.0,33.4167,33.4453,33.4167,33.4453,5600.0
2014-01-14 13:00:00,35.05,35.08,35.05,35.07,8800.0,33.4453,33.4739,33.4453,33.4644,8800.0
2014-01-14 13:05:00,35.07,35.1,35.06,35.08,10800.0,33.4644,33.493,33.4548,33.4739,10800.0
2014-01-14 13:10:00,35.09,35.1,35.07,35.1,31800.0,33.4835,33.493,33.4644,33.493,31800.0
2014-01-14 13:15:00,35.1,35.15,35.1,35.13,16400.0,33.493,33.5407,33.493,33.5216,16400.0
2014-01-14 13:20:00,35.12,35.12,35.05,35.05,9400.0,33.5121,33.5121,33.4453,33.4453,9400.0
2014-01-14 13:25:00,35.05,35.06,35.03,35.05,8200.0,33.4453,33.4548,33.4262,33.4453,8200.0
2014-01-14 13:30:00,35.05,35.06,35.03,35.04,17400.0,33.4453,33.4548,33.4262,33.4357,17400.0
2014-01-14 13:35:00,35.04,35.05,35.02,35.05,7200.0,33.4357,33.4453,33.4167,33.4453,7200.0
2014-01-14 13:40:00,35.04,35.05,35.01,35.01,7400.0,33.4357,33.4453,33.4071,33.4071,7400.0
2014-01-14 13:45:00,35.01,35.01,34.88,34.88,20800.0,33.4071,33.4071,33.2831,33.2831,20800.0
2014-01-14 13:50:00,34.88,34.91,34.85,34.87,16000.0,33.2831,33.3117,33.2544,33.2735,16000.0
2014-01-14 13:55:00,34.88,34.89,34.86,34.89,6600.0,33.2831,33.2926,33.264,33.2926,6600.0
2014-01-14 14:00:00,34.89,34.9,34.85,34.85,5200.0,33.2926,33.3022,33.2544,33.2544,5200.0
2014-01-14 14:05:00,34.88,34.88,34.84,34.84,5000.0,33.2831,33.2831,33.2449,33.2449,5000.0
2014-01-14 14:10:00,34.85,34.85,34.83,34.83,4800.0,33.2544,33.2544,33.2354,33.2354,4800.0
2014-01-14 14:15:00,34.83,34.84,34.82,34.83,7200.0,33.2354,33.2449,33.2258,33.2354,7200.0
2014-01-14 14:20:00,34.83,34.83,34.82,34.83,3600.0,33.2354,33.2354,33.2258,33.2354,3600.0
2014-01-14 14:25:00,34.83,34.88,34.83,34.88,4800.0,33.2354,33.2831,33.2354,33.2831,4800.0
2014-01-14 14:30:00,34.87,34.88,34.83,34.83,22400.0,33.2735,33.2831,33.2354,33.2354,22400.0
2014-01-14 14:35:00,34.82,34.83,34.8,34.8,9200.0,33.2258,33.2354,33.2067,33.2067,9200.0
2014-01-14 14:40:00,34.8,34.81,34.76,34.77,8600.0,33.2067,33.2163,33.1686,33.1781,8600.0
2014-01-14 14:45:00,34.75,34.81,34.75,34.8,14200.0,33.159,33.2163,33.159,33.2067,14200.0
2014-01-14 14:50:00,34.8,34.8,34.77,34.77,5200.0,33.2067,33.2067,33.1781,33.1781,5200.0
2014-01-14 14:55:00,34.77,34.77,34.74,34.77,15400.0,33.1781,33.1781,33.1495,33.1781,15400.0
2014-01-14 15:00:00,34.77,34.8,34.77,34.78,14800.0,33.1781,33.2067,33.1781,33.1876,14800.0
2014-01-14 15:05:00,34.78,34.79,34.77,34.78,7400.0,33.1876,33.1972,33.1781,33.1876,7400.0
2014-01-14 15:10:00,34.77,34.79,34.77,34.79,10400.0,33.1781,33.1972,33.1781,33.1972,10400.0
2014-01-14 15:15:00,34.79,34.9,34.79,34.88,74400.0,33.1972,33.3022,33.1972,33.2831,74400.0
2014-01-14 15:20:00,34.89,34.91,34.88,34.91,14200.0,33.2926,33.3117,33.2831,33.3117,14200.0
2014-01-14 15:25:00,34.91,34.94,34.9,34.93,21200.0,33.3117,33.3403,33.3022,33.3308,21200.0
2014-01-14 15:30:00,34.94,34.94,34.92,34.92,13400.0,33.3403,33.3403,33.3212,33.3212,13400.0
2014-01-14 15:35:00,34.92,34.93,34.89,34.89,14600.0,33.3212,33.3308,33.2926,33.2926,14600.0
2014-01-14 15:40:00,34.9,34.92,34.88,34.88,16600.0,33.3022,33.3212,33.2831,33.2831,16600.0
2014-01-14 15:45:00,34.88,34.9,34.88,34.9,31200.0,33.2831,33.3022,33.2831,33.3022,31200.0
2014-01-14 15:50:00,34.9,34.9,34.88,34.89,32400.0,33.3022,33.3022,33.2831,33.2926,32400.0
2014-01-14 15:55:00,34.89,34.93,34.88,34.93,41400.0,33.2926,33.3308,33.2831,33.3308,41400.0
2014-01-15 09:30:00,34.9,35.01,34.87,34.95,22600.0,33.3022,33.4071,33.2735,33.3499,22600.0
2014-01-15 09:35:00,34.94,35.03,34.94,35.01,29800.0,33.3403,33.4262,33.3403,33.4071,29800.0
2014-01-15 09:40:00,35.01,35.01,34.92,34.96,11400.0,33.4071,33.4071,33.3212,33.3594,11400.0
2014-01-15 09:45:00,34.95,35.04,34.94,34.98,19000.0,33.3499,33.4357,33.3403,33.3785,19000.0
2014-01-15 09:50:00,35.01,35.01,34.97,34.99,6000.0,33.4071,33.4071,33.3689,33.388,6000.0
2014-01-15 09:55:00,35.0,35.08,34.96,35.05,14600.0,33.3976,33.4739,33.3594,33.4453,14600.0
2014-01-15 10:00:00,35.04,35.08,35.02,35.02,18000.0,33.4357,33.4739,33.4167,33.4167,18000.0
2014-01-15 10:05:00,35.02,35.02,35.0,35.0,5600.0,33.4167,33.4167,33.3976,33.3976,5600.0
2014-01-15 10:10:00,35.01,35.05,35.01,35.02,9400.0,33.4071,33.4453,33.4071,33.4167,9400.0
2014-01-15 10:15:00,35.02,35.07,35.02,35.05,6800.0,33.4167,33.4644,33.4167,33.4453,6800.0
2014-01-15 10:20:00,35.06,35.07,35.04,35.07,4400.0,33.4548,33.4644,33.4357,33.4644,4400.0
2014-01-15 10:25:00,35.09,35.13,35.06,35.1,10400.0,33.4835,33.5216,33.4548,33.493,10400.0
2014-01-15 10:30:00,35.11,35.13,35.07,35.13,33000.0,33.5025,33.5216,33.4644,33.5216,33000.0
2014-01-15 10:35:00,35.13,35.14,35.1,35.11,3200.0,33.5216,33.5312,33.493,33.5025,3200.0
2014-01-15 10:40:00,35.1,35.12,35.06,35.12,16600.0,33.493,33.5121,33.4548,33.5121,16600.0
2014-01-15 10:45:00,35.11,35.12,35.1,35.1,1800.0,33.5025,33.5121,33.493,33.493,1800.0
2014-01-15 10:50:00,35.12,35.13,35.1,35.12,7000.0,33.5121,33.5216,33.493,33.5121,7000.0
2014-01-15 10:55:00,35.13,35.13,35.1,35.11,5000.0,33.5216,33.5216,33.493,33.5025,5000.0
2014-01-15 11:00:00,35.11,35.15,35.11,35.13,19000.0,33.5025,33.5407,33.5025,33.5216,19000.0
2014-01-15 11:05:00,35.15,35.16,35.13,35.13,28200.0,33.5407,33.5502,33.5216,33.5216,28200.0
2014-01-15 11:10:00,35.14,35.16,35.09,35.09,18000.0,33.5312,33.5502,33.4835,33.4835,18000.0
2014-01-15 11:15:00,35.09,35.09,35.06,35.06,5800.0,33.4835,33.4835,33.4548,33.4548,5800.0
2014-01-15 11:20:00,35.06,35.06,35.01,35.02,7400.0,33.4548,33.4548,33.4071,33.4167,7400.0
2014-01-15 11:25:00,35.02,35.05,35.01,35.04,8800.0,33.4167,33.4453,33.4071,33.4357,8800.0
2014-01-15 11:30:00,35.04,35.09,35.04,35.05,5600.0,33.4357,33.4835,33.4357,33.4453,5600.0
2014-01-15 11:35:00,35.02,35.04,35.01,35.03,8000.0,33.4167,33.4357,33.4071,33.4262,8000.0
2014-01-15 11:40:00,35.03,35.04,35.01,35.04,6600.0,33.4262,33.4357,33.4071,33.4357,6600.0
2014-01-15 11:45:00,35.06,35.06,35.03,35.06,9400.0,33.4548,33.4548,33.4262,33.4548,9400.0
2014-01-15 11:50:00,35.06,35.06,35.03,35.05,4400.0,33.4548,33.4548,33.4262,33.4453,4400.0
2014-01-15 11:55:00,35.05,35.05,35.02,35.02,13400.0,33.4453,33.4453,33.4167,33.4167,13400.0
2014-01-15 12:00:00,35.02,35.05,35.02,35.02,12400.0,33.4167,33.4453,33.4167,33.4167,12400.0
2014-01-15 12:05:00,35.02,35.02,35.01,35.02,5200.0,33.4167,33.4167,33.4071,33.4167,5200.0
2014-01-15 12:10:00,35.04,35.05,35.03,35.04,3000.0,33.4357,33.4453,33.4262,33.4357,3000.0
2014-01-15 12:15:00,35.05,35.05,35.04,35.05,2800.0,33.4453,33.4453,33.4357,33.4453,2800.0
2014-01-15 12:20:00,35.05,35.06,35.05,35.05,3200.0,33.4453,33.4548,33.4453,33.4453,3200.0
2014-01-15 12:25:00,35.05,35.07,35.05,35.07,2000.0,33.4453,33.4644,33.4453,33.4644,2000.0
2014-01-15 12:30:00,35.07,35.09,35.06,35.06,9200.0,33.4644,33.4835,33.4548,33.4548,9200.0
2014-01-15 12:35:00,35.07,35.09,35.07,35.07,4000.0,33.4644,33.4835,33.4644,33.4644,4000.0
2014-01-15 12:40:00,35.07,35.07,35.02,35.03,6800.0,33.4644,33.4644,33.4167,33.4262,6800.0
2014-01-15 12:45:00,35.04,35.06,35.04,35.06,3800.0,33.4357,33.4548,33.4357,33.4548,3800.0
2014-01-15 12:50:00,35.05,35.06,35.04,35.04,2600.0,33.4453,33.4548,33.4357,33.4357,2600.0
2014-01-15 12:55:00,35.04,35.08,35.04,35.08,6000.0,33.4357,33.4739,33.4357,33.4739,6000.0
2014-01-15 13:00:00,35.08,35.09,35.07,35.08,4000.0,33.4739,33.4835,33.4644,33.4739,4000.0
2014-01-15 13:05:00,35.09,35.12,35.08,35.09,4400.0,33.4835,33.5121,33.4739,33.4835,4400.0
2014-01-15 13:10:00,35.09,35.09,35.08,35.08,4400.0,33.4835,33.4835,33.4739,33.4739,4400.0
2014-01-15 13:15:00,35.08,35.09,35.08,35.08,7200.0,33.4739,33.4835,33.4739,33.4739,7200.0
2014-01-15 13:20:00,35.08,35.09,35.08,35.09,3200.0,33.4739,33.4835,33.4739,33.4835,3200.0
2014-01-15 13:25:00,35.09,35.09,35.07,35.08,7400.0,33.4835,33.4835,33.4644,33.4739,7400.0
2014-01-15 13:30:00,35.07,35.08,35.06,35.07,6600.0,33.4644,33.4739,33.4548,33.4644,6600.0
2014-01-15 13:35:00,35.07,35.07,35.04,35.05,5800.0,33.4644,33.4644,33.4357,33.4453,5800.0
2014-01-15 13:40:00,35.04,35.05,35.04,35.05,3800.0,33.4357,33.4453,33.4357,33.4453,3800.0
2014-01-15 13:45:00,35.05,35.05,35.04,35.05,6200.0,33.4453,33.4453,33.4357,33.4453,6200.0
2014-01-15 13:50:00,35.06,35.08,35.06,35.08,3200.0,33.4548,33.4739,33.4548,33.4739,3200.0
2014-01-15 13:55:00,35.08,35.09,35.06,35.06,3800.0,33.4739,33.4835,33.4548,33.4548,3800.0
2014-01-15 14:00:00,35.06,35.09,35.05,35.08,8200.0,33.4548,33.4835,33.4453,33.4739,8200.0
2014-01-15 14:05:00,35.07,35.07,35.02,35.03,14000.0,33.4644,33.4644,33.4167,33.4262,14000.0
2014-01-15 14:10:00,35.02,35.03,35.01,35.02,6800.0,33.4167,33.4262,33.4071,33.4167,6800.0
2014-01-15 14:15:00,35.02,35.02,35.01,35.02,8000.0,33.4167,33.4167,33.4071,33.4167,8000.0
2014-01-15 14:20:00,35.02,35.04,35.02,35.04,11200.0,33.4167,33.4357,33.4167,33.4357,11200.0
2014-01-15 14:25:00,35.04,35.04,35.01,35.01,3200.0,33.4357,33.4357,33.4071,33.4071,3200.0
2014-01-15 14:30:00,35.01,35.02,35.0,35.02,8400.0,33.4071,33.4167,33.3976,33.4167,8400.0
2014-01-15 14:35:00,35.01,35.02,35.0,35.01,6200.0,33.4071,33.4167,33.3976,33.4071,6200.0
2014-01-15 14:40:00,35.02,35.02,34.99,34.99,4600.0,33.4167,33.4167,33.388,33.388,4600.0
2014-01-15 14:45:00,34.99,35.01,34.99,35.01,7800.0,33.388,33.4071,33.388,33.4071,7800.0
2014-01-15 14:50:00,35.0,35.02,34.99,35.02,23200.0,33.3976,33.4167,33.388,33.4167,23200.0
2014-01-15 14:55:00,35.02,35.02,35.0,35.02,7800.0,33.4167,33.4167,33.3976,33.4167,7800.0
2014-01-15 15:00:00,35.02,35.02,35.01,35.01,9200.0,33.4167,33.4167,33.4071,33.4071,9200.0
2014-01-15 15:05:00,35.01,35.01,34.99,34.99,12200.0,33.4071,33.4071,33.388,33.388,12200.0
2014-01-15 15:10:00,34.99,34.99,34.95,34.95,16600.0,33.388,33.388,33.3499,33.3499,16600.0
2014-01-15 15:15:00,34.95,34.96,34.94,34.94,15600.0,33.3499,33.3594,33.3403,33.3403,15600.0
2014-01-15 15:20:00,34.94,34.95,34.91,34.94,20400.0,33.3403,33.3499,33.3117,33.3403,20400.0
2014-01-15 15:25:00,34.93,34.94,34.92,34.93,15800.0,33.3308,33.3403,33.3212,33.3308,15800.0
2014-01-15 15:30:00,34.94,34.95,34.93,34.93,16800.0,33.3403,33.3499,33.3308,33.3308,16800.0
2014-01-15 15:35:00,34.94,34.94,34.91,34.92,20200.0,33.3403,33.3403,33.3117,33.3212,20200.0
2014-01-15 15:40:00,34.92,34.93,34.91,34.92,21200.0,33.3212,33.3308,33.3117,33.3212,21200.0
2014-01-15 15:45:00,34.93,34.93,34.9,34.9,20600.0,33.3308,33.3308,33.3022,33.3022,20600.0
2014-01-15 15:50:00,34.9,34.92,34.89,34.9,40400.0,33.3022,33.3212,33.2926,33.3022,40400.0
2014-01-15 15:55:00,34.9,34.91,34.87,34.87,76200.0,33.3022,33.3117,33.2735,33.2735,76200.0
2014-01-16 09:30:00,34.65,34.88,34.65,34.81,17200.0,33.0636,33.2831,33.0636,33.2163,17200.0
2014-01-16 09:35:00,34.76,34.8,34.71,34.75,13800.0,33.1686,33.2067,33.1208,33.159,13800.0
2014-01-16 09:40:00,34.75,34.79,34.71,34.76,13800.0,33.159,33.1972,33.1208,33.1686,13800.0
2014-01-16 09:45:00,34.74,34.8,34.73,34.8,14600.0,33.1495,33.2067,33.1399,33.2067,14600.0
2014-01-16 09:50:00,34.76,34.81,34.74,34.81,6000.0,33.1686,33.2163,33.1495,33.2163,6000.0
2014-01-16 09:55:00,34.81,34.82,34.76,34.77,10000.0,33.2163,33.2258,33.1686,33.1781,10000.0
2014-01-16 10:00:00,34.8,34.88,34.8,34.85,11000.0,33.2067,33.2831,33.2067,33.2544,11000.0
2014-01-16 10:05:00,34.88,34.94,34.85,34.93,14800.0,33.2831,33.3403,33.2544,33.3308,14800.0
2014-01-16 10:10:00,34.93,34.94,34.87,34.88,109400.0,33.3308,33.3403,33.2735,33.2831,109400.0
2014-01-16 10:15:00,34.88,34.93,34.86,34.88,21000.0,33.2831,33.3308,33.264,33.2831,21000.0
2014-01-16 10:20:00,34.89,34.89,34.87,34.87,7400.0,33.2926,33.2926,33.2735,33.2735,7400.0
2014-01-16 10:25:00,34.87,34.88,34.86,34.87,5400.0,33.2735,33.2831,33.264,33.2735,5400.0
2014-01-16 10:30:00,34.88,34.88,34.86,34.87,8400.0,33.2831,33.2831,33.264,33.2735,8400.0
2014-01-16 10:35:00,34.88,34.88,34.84,34.85,22600.0,33.2831,33.2831,33.2449,33.2544,22600.0
2014-01-16 10:40:00,34.87,34.91,34.84,34.84,6800.0,33.2735,33.3117,33.2449,33.2449,6800.0
2014-01-16 10:45:00,34.83,34.87,34.8,34.87,12000.0,33.2354,33.2735,33.2067,33.2735,12000.0
2014-01-16 10:50:00,34.85,34.85,34.81,34.84,27000.0,33.2544,33.2544,33.2163,33.2449,27000.0
2014-01-16 10:55:00,34.84,34.87,34.84,34.87,4400.0,33.2449,33.2735,33.2449,33.2735,4400.0
2014-01-16 11:00:00,34.87,34.87,34.79,34.79,12600.0,33.2735,33.2735,33.1972,33.1972,12600.0
2014-01-16 11:05:00,34.78,34.78,34.75,34.77,7400.0,33.1876,33.1876,33.159,33.1781,7400.0
2014-01-16 11:10:00,34.77,34.8,34.75,34.76,9800.0,33.1781,33.2067,33.159,33.1686,9800.0
2014-01-16 11:15:00,34.75,34.8,34.74,34.8,4000.0,33.159,33.2067,33.1495,33.2067,4000.0
2014-01-16 11:20:00,34.79,34.8,34.75,34.77,5000.0,33.1972,33.2067,33.159,33.1781,5000.0
2014-01-16 11:25:00,34.75,34.77,34.74,34.77,9600.0,33.159,33.1781,33.1495,33.1781,9600.0
2014-01-16 11:30:00,34.79,34.85,34.79,34.81,5600.0,33.1972,33.2544,33.1972,33.2163,5600.0
2014-01-16 11:35:00,34.8,34.8,34.77,34.77,2600.0,33.2067,33.2067,33.1781,33.1781,2600.0
2014-01-16 11:40:00,34.76,34.79,34.76,34.79,4600.0,33.1686,33.1972,33.1686,33.1972,4600.0
2014-01-16 11:45:00,34.81,34.84,34.79,34.8,19200.0,33.2163,33.2449,33.1972,33.2067,19200.0
2014-01-16 11:50:00,34.8,34.81,34.77,34.77,13800.0,33.2067,33.2163,33.1781,33.1781,13800.0
2014-01-16 11:55:00,34.77,34.82,34.77,34.8,6600.0,33.1781,33.2258,33.1781,33.2067,6600.0
2014-01-16 12:00:00,34.8,34.8,34.77,34.77,6000.0,33.2067,33.2067,33.1781,33.1781,6000.0
2014-01-16 12:05:00,34.77,34.8,34.77,34.77,35600.0,33.1781,33.2067,33.1781,33.1781,35600.0
2014-01-16 12:10:00,34.79,34.81,34.77,34.79,5600.0,33.1972,33.2163,33.1781,33.1972,5600.0
2014-01-16 12:15:00,34.81,34.82,34.81,34.81,1600.0,33.2163,33.2258,33.2163,33.2163,1600.0
2014-01-16 12:20:00,34.8,34.8,34.79,34.79,1600.0,33.2067,33.2067,33.1972,33.1972,1600.0
2014-01-16 12:25:00,34.78,34.79,34.78,34.78,1600.0,33.1876,33.1972,33.1876,33.1876,1600.0
2014-01-16 12:30:00,34.79,34.79,34.79,34.79,800.0,33.1972,33.1972,33.1972,33.1972,800.0
2014-01-16 12:35:00,34.78,34.8,34.78,34.78,3400.0,33.1876,33.2067,33.1876,33.1876,3400.0
2014-01-16 12:40:00,34.77,34.78,34.77,34.78,2800.0,33.1781,33.1876,33.1781,33.1876,2800.0
2014-01-16 12:45:00,34.8,34.82,34.8,34.81,6800.0,33.2067,33.2258,33.2067,33.2163,6800.0
2014-01-16 12:50:00,34.81,34.81,34.78,34.79,2400.0,33.2163,33.2163,33.1876,33.1972,2400.0
2014-01-16 12:55:00,34.79,34.79,34.77,34.78,11800.0,33.1972,33.1972,33.1781,33.1876,11800.0
2014-01-16 13:00:00,34.79,34.79,34.77,34.77,10400.0,33.1972,33.1972,33.1781,33.1781,10400.0
2014-01-16 13:05:00,34.77,34.81,34.77,34.81,6600.0,33.1781,33.2163,33.1781,33.2163,6600.0
2014-01-16 13:10:00,34.81,34.83,34.8,34.81,4200.0,33.2163,33.2354,33.2067,33.2163,4200.0
2014-01-16 13:15:00,34.81,34.84,34.8,34.83,2200.0,33.2163,33.2449,33.2067,33.2354,2200.0
2014-01-16 13:20:00,34.84,34.84,34.81,34.81,1200.0,33.2449,33.2449,33.2163,33.2163,1200.0
2014-01-16 13:25:00,34.8,34.82,34.78,34.82,6200.0,33.2067,33.2258,33.1876,33.2258,6200.0
2014-01-16 13:30:00,34.81,34.81,34.8,34.8,2600.0,33.2163,33.2163,33.2067,33.2067,2600.0
2014-01-16 13:35:00,34.8,34.8,34.79,34.8,2400.0,33.2067,33.2067,33.1972,33.2067,2400.0
2014-01-16 13:40:00,34.79,34.8,34.78,34.79,2600.0,33.1972,33.2067,33.1876,33.1972,2600.0
2014-01-16 13:45:00,34.79,34.82,34.79,34.8,4000.0,33.1972,33.2258,33.1972,33.2067,4000.0
2014-01-16 13:50:00,34.81,34.81,34.79,34.8,7800.0,33.2163,33.2163,33.1972,33.2067,7800.0
2014-01-16 13:55:00,34.81,34.81,34.78,34.79,7000.0,33.2163,33.2163,33.1876,33.1972,7000.0
2014-01-16 14:00:00,34.78,34.8,34.78,34.8,1400.0,33.1876,33.2067,33.1876,33.2067,1400.0
2014-01-16 14:05:00,34.79,34.79,34.77,34.77,5000.0,33.1972,33.1972,33.1781,33.1781,5000.0
2014-01-16 14:10:00,34.79,34.79,34.77,34.77,6000.0,33.1972,33.1972,33.1781,33.1781,6000.0
2014-01-16 14:15:00,34.77,34.77,34.76,34.76,5800.0,33.1781,33.1781,33.1686,33.1686,5800.0
2014-01-16 14:20:00,34.75,34.77,34.75,34.77,4400.0,33.159,33.1781,33.159,33.1781,4400.0
2014-01-16 14:25:00,34.76,34.78,34.75,34.78,5400.0,33.1686,33.1876,33.159,33.1876,5400.0
2014-01-16 14:30:00,34.78,34.78,34.76,34.76,4000.0,33.1876,33.1876,33.1686,33.1686,4000.0
2014-01-16 14:35:00,34.76,34.77,34.76,34.76,8200.0,33.1686,33.1781,33.1686,33.1686,8200.0
2014-01-16 14:40:00,34.79,34.82,34.79,34.81,7000.0,33.1972,33.2258,33.1972,33.2163,7000.0
2014-01-16 14:45:00,34.79,34.82,34.79,34.8,10600.0,33.1972,33.2258,33.1972,33.2067,10600.0
2014-01-16 14:50:00,34.8,34.81,34.8,34.8,3200.0,33.2067,33.2163,33.2067,33.2067,3200.0
2014-01-16 14:55:00,34.8,34.82,34.8,34.81,13000.0,33.2067,33.2258,33.2067,33.2163,13000.0
2014-01-16 15:00:00,34.81,34.81,34.8,34.8,2200.0,33.2163,33.2163,33.2067,33.2067,2200.0
2014-01-16 15:05:00,34.78,34.79,34.78,34.79,2200.0,33.1876,33.1972,33.1876,33.1972,2200.0
2014-01-16 15:10:00,34.79,34.79,34.77,34.77,13000.0,33.1972,33.1972,33.1781,33.1781,13000.0
2014-01-16 15:15:00,34.77,34.8,34.76,34.8,28200.0,33.1781,33.2067,33.1686,33.2067,28200.0
2014-01-16 15:20:00,34.79,34.81,34.77,34.8,25600.0,33.1972,33.2163,33.1781,33.2067,25600.0
2014-01-16 15:25:00,34.79,34.8,34.77,34.79,13400.0,33.1972,33.2067,33.1781,33.1972,13400.0
2014-01-16 15:30:00,34.79,34.79,34.76,34.77,10600.0,33.1972,33.1972,33.1686,33.1781,10600.0
2014-01-16 15:35:00,34.77,34.77,34.74,34.76,16200.0,33.1781,33.1781,33.1495,33.1686,16200.0
2014-01-16 15:40:00,34.74,34.76,34.74,34.74,10200.0,33.1495,33.1686,33.1495,33.1495,10200.0
2014-01-16 15:45:00,34.74,34.74,34.71,34.73,17600.0,33.1495,33.1495,33.1208,33.1399,17600.0
2014-01-16 15:50:00,34.72,34.74,34.72,34.74,37800.0,33.1304,33.1495,33.1304,33.1495,37800.0
2014-01-16 15:55:00,34.73,34.74,34.71,34.73,55000.0,33.1399,33.1495,33.1208,33.1399,55000.0
2014-01-17 09:30:00,34.77,34.77,34.67,34.67,15800.0,33.1781,33.1781,33.0827,33.0827,15800.0
2014-01-17 09:35:00,34.66,34.7,34.63,34.7,7200.0,33.0731,33.1113,33.0445,33.1113,7200.0
2014-01-17 09:40:00,34.67,34.67,34.57,34.58,9800.0,33.0827,33.0827,32.9873,32.9968,9800.0
2014-01-17 09:45:00,34.57,34.57,34.51,34.52,2600.0,32.9873,32.9873,32.93,32.9395,2600.0
2014-01-17 09:50:00,34.54,34.65,34.52,34.64,10200.0,32.9586,33.0636,32.9395,33.0541,10200.0
2014-01-17 09:55:00,34.65,34.67,34.59,34.6,8400.0,33.0636,33.0827,33.0063,33.0159,8400.0
2014-01-17 10:00:00,34.59,34.69,34.56,34.56,20200.0,33.0063,33.1018,32.9777,32.9777,20200.0
2014-01-17 10:05:00,34.58,34.63,34.56,34.56,8400.0,32.9968,33.0445,32.9777,32.9777,8400.0
2014-01-17 10:10:00,34.6,34.65,34.59,34.6,7200.0,33.0159,33.0636,33.0063,33.0159,7200.0
2014-01-17 10:15:00,34.6,34.6,34.6,34.6,600.0,33.0159,33.0159,33.0159,33.0159,600.0
2014-01-17 10:20:00,34.63,34.68,34.62,34.64,12000.0,33.0445,33.0922,33.035,33.0541,12000.0
2014-01-17 10:25:00,34.64,34.66,34.64,34.64,2800.0,33.0541,33.0731,33.0541,33.0541,2800.0
2014-01-17 10:30:00,34.64,34.66,34.63,34.63,5600.0,33.0541,33.0731,33.0445,33.0445,5600.0
2014-01-17 10:35:00,34.63,34.65,34.63,34.63,1600.0,33.0445,33.0636,33.0445,33.0445,1600.0
2014-01-17 10:40:00,34.64,34.69,34.63,34.69,6000.0,33.0541,33.1018,33.0445,33.1018,6000.0
2014-01-17 10:45:00,34.68,34.73,34.68,34.7,3800.0,33.0922,33.1399,33.0922,33.1113,3800.0
2014-01-17 10:50:00,34.67,34.71,34.67,34.67,2600.0,33.0827,33.1208,33.0827,33.0827,2600.0
2014-01-17 10:55:00,34.67,34.69,34.65,34.67,11400.0,33.0827,33.1018,33.0636,33.0827,11400.0
2014-01-17 11:00:00,34.67,34.72,34.67,34.72,4200.0,33.0827,33.1304,33.0827,33.1304,4200.0
2014-01-17 11:05:00,34.73,34.77,34.72,34.72,10400.0,33.1399,33.1781,33.1304,33.1304,10400.0
2014-01-17 11:10:00,34.74,34.74,34.71,34.74,4400.0,33.1495,33.1495,33.1208,33.1495,4400.0
2014-01-17 11:15:00,34.74,34.77,34.73,34.76,9400.0,33.1495,33.1781,33.1399,33.1686,9400.0
2014-01-17 11:20:00,34.76,34.77,34.69,34.69,14600.0,33.1686,33.1781,33.1018,33.1018,14600.0
2014-01-17 11:25:00,34.69,34.77,34.69,34.77,32600.0,33.1018,33.1781,33.1018,33.1781,32600.0
2014-01-17 11:30:00,34.77,34.77,34.7,34.74,10200.0,33.1781,33.1781,33.1113,33.1495,10200.0
2014-01-17 11:35:00,34.73,34.73,34.67,34.67,4400.0,33.1399,33.1399,33.0827,33.0827,4400.0
2014-01-17 11:40:00,34.67,34.71,34.67,34.7,9600.0,33.0827,33.1208,33.0827,33.1113,9600.0
2014-01-17 11:45:00,34.69,34.75,34.69,34.71,41200.0,33.1018,33.159,33.1018,33.1208,41200.0
2014-01-17 11:50:00,34.71,34.74,34.69,34.69,15400.0,33.1208,33.1495,33.1018,33.1018,15400.0
2014-01-17 11:55:00,34.69,34.7,34.67,34.69,8200.0,33.1018,33.1113,33.0827,33.1018,8200.0
2014-01-17 12:00:00,34.71,34.73,34.7,34.71,10600.0,33.1208,33.1399,33.1113,33.1208,10600.0
2014-01-17 12:05:00,34.7,34.74,34.69,34.71,19400.0,33.1113,33.1495,33.1018,33.1208,19400.0
2014-01-17 12:10:00,34.71,34.74,34.7,34.72,7400.0,33.1208,33.1495,33.1113,33.1304,7400.0
2014-01-17 12:15:00,34.72,34.74,34.7,34.7,9600.0,33.1304,33.1495,33.1113,33.1113,9600.0
2014-01-17 12:20:00,34.72,34.74,34.71,34.71,4600.0,33.1304,33.1495,33.1208,33.1208,4600.0
2014-01-17 12:25:00,34.73,34.74,34.71,34.71,6000.0,33.1399,33.1495,33.1208,33.1208,6000.0
2014-01-17 12:30:00,34.68,34.69,34.68,34.68,1200.0,33.0922,33.1018,33.0922,33.0922,1200.0
2014-01-17 12:35:00,34.68,34.7,34.67,34.67,3000.0,33.0922,33.1113,33.0827,33.0827,3000.0
2014-01-17 12:40:00,34.7,34.73,34.69,34.71,24600.0,33.1113,33.1399,33.1018,33.1208,24600.0
2014-01-17 12:45:00,34.7,34.72,34.68,34.7,8000.0,33.1113,33.1304,33.0922,33.1113,8000.0
2014-01-17 12:50:00,34.69,34.69,34.69,34.69,400.0,33.1018,33.1018,33.1018,33.1018,400.0
2014-01-17 12:55:00,34.7,34.7,34.66,34.68,3600.0,33.1113,33.1113,33.0731,33.0922,3600.0
2014-01-17 13:00:00,34.68,34.69,34.68,34.69,2000.0,33.0922,33.1018,33.0922,33.1018,2000.0
2014-01-17 13:05:00,34.68,34.69,34.67,34.67,2800.0,33.0922,33.1018,33.0827,33.0827,2800.0
2014-01-17 13:10:00,34.67,34.68,34.66,34.67,3000.0,33.0827,33.0922,33.0731,33.0827,3000.0
2014-01-17 13:15:00,34.65,34.68,34.63,34.66,9600.0,33.0636,33.0922,33.0445,33.0731,9600.0
2014-01-17 13:20:00,34.68,34.7,34.66,34.7,8600.0,33.0922,33.1113,33.0731,33.1113,8600.0
2014-01-17 13:25:00,34.67,34.68,34.65,34.67,4400.0,33.0827,33.0922,33.0636,33.0827,4400.0
2014-01-17 13:30:00,34.65,34.65,34.63,34.64,3000.0,33.0636,33.0636,33.0445,33.0541,3000.0
2014-01-17 13:35:00,34.65,34.66,34.64,34.65,4400.0,33.0636,33.0731,33.0541,33.0636,4400.0
2014-01-17 13:40:00,34.65,34.66,34.64,34.64,2600.0,33.0636,33.0731,33.0541,33.0541,2600.0
2014-01-17 13:45:00,34.65,34.65,34.63,34.63,2800.0,33.0636,33.0636,33.0445,33.0445,2800.0
2014-01-17 13:50:00,34.63,34.67,34.63,34.67,6400.0,33.0445,33.0827,33.0445,33.0827,6400.0
2014-01-17 13:55:00,34.68,34.69,34.66,34.69,8800.0,33.0922,33.1018,33.0731,33.1018,8800.0
2014-01-17 14:00:00,34.67,34.7,34.65,34.65,6000.0,33.0827,33.1113,33.0636,33.0636,6000.0
2014-01-17 14:05:00,34.66,34.67,34.63,34.67,22600.0,33.0731,33.0827,33.0445,33.0827,22600.0
2014-01-17 14:10:00,34.66,34.69,34.63,34.64,28000.0,33.0731,33.1018,33.0445,33.0541,28000.0
2014-01-17 14:15:00,34.63,34.66,34.63,34.66,24400.0,33.0445,33.0731,33.0445,33.0731,24400.0
2014-01-17 14:20:00,34.66,34.66,34.66,34.66,4000.0,33.0731,33.0731,33.0731,33.0731,4000.0
2014-01-17 14:25:00,34.66,34.68,34.66,34.68,3000.0,33.0731,33.0922,33.0731,33.0922,3000.0
2014-01-17 14:30:00,34.67,34.68,34.64,34.64,2600.0,33.0827,33.0922,33.0541,33.0541,2600.0
2014-01-17 14:35:00,34.63,34.65,34.62,34.65,6000.0,33.0445,33.0636,33.035,33.0636,6000.0
2014-01-17 14:40:00,34.65,34.65,34.65,34.65,400.0,33.0636,33.0636,33.0636,33.0636,400.0
2014-01-17 14:45:00,34.65,34.67,34.65,34.67,6000.0,33.0636,33.0827,33.0636,33.0827,6000.0
2014-01-17 14:50:00,34.67,34.67,34.66,34.66,2600.0,33.0827,33.0827,33.0731,33.0731,2600.0
2014-01-17 14:55:00,34.65,34.68,34.65,34.65,4800.0,33.0636,33.0922,33.0636,33.0636,4800.0
2014-01-17 15:00:00,34.66,34.67,34.65,34.66,5000.0,33.0731,33.0827,33.0636,33.0731,5000.0
2014-01-17 15:05:00,34.67,34.67,34.64,34.64,7200.0,33.0827,33.0827,33.0541,33.0541,7200.0
2014-01-17 15:10:00,34.65,34.67,34.63,34.66,7800.0,33.0636,33.0827,33.0445,33.0731,7800.0
2014-01-17 15:15:00,34.67,34.68,34.66,34.68,10200.0,33.0827,33.0922,33.0731,33.0922,10200.0
2014-01-17 15:20:00,34.68,34.68,34.64,34.67,5400.0,33.0922,33.0922,33.0541,33.0827,5400.0
2014-01-17 15:25:00,34.68,34.68,34.64,34.66,7200.0,33.0922,33.0922,33.0541,33.0731,7200.0
2014-01-17 15:30:00,34.66,34.66,34.61,34.61,10800.0,33.0731,33.0731,33.0254,33.0254,10800.0
2014-01-17 15:35:00,34.62,34.64,34.61,34.63,9800.0,33.035,33.0541,33.0254,33.0445,9800.0
2014-01-17 15:40:00,34.63,34.65,34.62,34.65,13600.0,33.0445,33.0636,33.035,33.0636,13600.0
2014-01-17 15:45:00,34.65,34.68,34.64,34.67,17800.0,33.0636,33.0922,33.0541,33.0827,17800.0
2014-01-17 15:50:00,34.67,34.68,34.63,34.63,25800.0,33.0827,33.0922,33.0445,33.0445,25800.0
2014-01-17 15:55:00,34.63,34.63,34.59,34.6,81000.0,33.0445,33.0445,33.0063,33.0159,81000.0
2014-01-21 09:30:00,34.88,34.88,34.74,34.84,26400.0,33.2831,33.2831,33.1495,33.2449,26400.0
2014-01-21 09:35:00,34.87,34.89,34.82,34.85,12200.0,33.2735,33.2926,33.2258,33.2544,12200.0
2014-01-21 09:40:00,34.82,34.82,34.74,34.79,12400.0,33.2258,33.2258,33.1495,33.1972,12400.0
2014-01-21 09:45:00,34.78,34.83,34.77,34.83,36800.0,33.1876,33.2354,33.1781,33.2354,36800.0
2014-01-21 09:50:00,34.84,34.84,34.77,34.8,11600.0,33.2449,33.2449,33.1781,33.2067,11600.0
2014-01-21 09:55:00,34.79,34.81,34.72,34.73,10600.0,33.1972,33.2163,33.1304,33.1399,10600.0
2014-01-21 10:00:00,34.73,34.73,34.7,34.72,12600.0,33.1399,33.1399,33.1113,33.1304,12600.0
2014-01-21 10:05:00,34.72,34.78,34.72,34.73,9600.0,33.1304,33.1876,33.1304,33.1399,9600.0
2014-01-21 10:10:00,34.74,34.74,34.67,34.7,22600.0,33.1495,33.1495,33.0827,33.1113,22600.0
2014-01-21 10:15:00,34.69,34.73,34.66,34.72,11200.0,33.1018,33.1399,33.0731,33.1304,11200.0
2014-01-21 10:20:00,34.72,34.72,34.62,34.62,15400.0,33.1304,33.1304,33.035,33.035,15400.0
2014-01-21 10:25:00,34.62,34.63,34.6,34.62,21400.0,33.035,33.0445,33.0159,33.035,21400.0
2014-01-21 10:30:00,34.6,34.61,34.49,34.49,32600.0,33.0159,33.0254,32.9109,32.9109,32600.0
2014-01-21 10:35:00,34.49,34.51,34.43,34.5,38800.0,32.9109,32.93,32.8537,32.9205,38800.0
2014-01-21 10:40:00,34.49,34.49,34.46,34.48,16000.0,32.9109,32.9109,32.8823,32.9014,16000.0
2014-01-21 10:45:00,34.47,34.47,34.44,34.45,8800.0,32.8918,32.8918,32.8632,32.8728,8800.0
2014-01-21 10:50:00,34.45,34.45,34.4,34.43,19200.0,32.8728,32.8728,32.825,32.8537,19200.0
2014-01-21 10:55:00,34.43,34.47,34.42,34.46,18800.0,32.8537,32.8918,32.8441,32.8823,18800.0
2014-01-21 11:00:00,34.46,34.47,34.43,34.47,11600.0,32.8823,32.8918,32.8537,32.8918,11600.0
2014-01-21 11:05:00,34.47,34.51,34.45,34.46,11200.0,32.8918,32.93,32.8728,32.8823,11200.0
2014-01-21 11:10:00,34.46,34.46,34.4,34.45,19600.0,32.8823,32.8823,32.825,32.8728,19600.0
2014-01-21 11:15:00,34.44,34.46,34.44,34.44,10800.0,32.8632,32.8823,32.8632,32.8632,10800.0
2014-01-21 11:20:00,34.44,34.44,34.4,34.43,16200.0,32.8632,32.8632,32.825,32.8537,16200.0
2014-01-21 11:25:00,34.41,34.43,34.4,34.42,14600.0,32.8346,32.8537,32.825,32.8441,14600.0
2014-01-21 11:30:00,34.41,34.42,34.4,34.42,11600.0,32.8346,32.8441,32.825,32.8441,11600.0
2014-01-21 11:35:00,34.42,34.42,34.38,34.39,8600.0,32.8441,32.8441,32.806,32.8155,8600.0
2014-01-21 11:40:00,34.38,34.38,34.34,34.38,26600.0,32.806,32.806,32.7678,32.806,26600.0
2014-01-21 11:45:00,34.38,34.43,34.38,34.4,47600.0,32.806,32.8537,32.806,32.825,47600.0
2014-01-21 11:50:00,34.41,34.41,34.36,34.37,19400.0,32.8346,32.8346,32.7869,32.7964,19400.0
2014-01-21 11:55:00,34.38,34.42,34.36,34.42,18000.0,32.806,32.8441,32.7869,32.8441,18000.0
2014-01-21 12:00:00,34.42,34.42,34.37,34.37,8000.0,32.8441,32.8441,32.7964,32.7964,8000.0
2014-01-21 12:05:00,34.35,34.35,34.34,34.35,5400.0,32.7773,32.7773,32.7678,32.7773,5400.0
2014-01-21 12:10:00,34.37,34.4,34.37,34.38,3400.0,32.7964,32.825,32.7964,32.806,3400.0
2014-01-21 12:15:00,34.38,34.39,34.37,34.37,17800.0,32.806,32.8155,32.7964,32.7964,17800.0
2014-01-21 12:20:00,34.35,34.43,34.35,34.42,17400.0,32.7773,32.8537,32.7773,32.8441,17400.0
2014-01-21 12:25:00,34.41,34.42,34.4,34.41,1000.0,32.8346,32.8441,32.825,32.8346,1000.0
2014-01-21 12:30:00,34.41,34.41,34.39,34.4,13400.0,32.8346,32.8346,32.8155,32.825,13400.0
2014-01-21 12:35:00,34.4,34.42,34.39,34.42,7600.0,32.825,32.8441,32.8155,32.8441,7600.0
2014-01-21 12:40:00,34.42,34.43,34.41,34.43,9000.0,32.8441,32.8537,32.8346,32.8537,9000.0
2014-01-21 12:45:00,34.42,34.44,34.4,34.4,15800.0,32.8441,32.8632,32.825,32.825,15800.0
2014-01-21 12:50:00,34.4,34.41,34.4,34.41,4800.0,32.825,32.8346,32.825,32.8346,4800.0
2014-01-21 12:55:00,34.41,34.41,34.37,34.4,4400.0,32.8346,32.8346,32.7964,32.825,4400.0
2014-01-21 13:00:00,34.4,34.41,34.39,34.41,3400.0,32.825,32.8346,32.8155,32.8346,3400.0
2014-01-21 13:05:00,34.42,34.42,34.41,34.41,4400.0,32.8441,32.8441,32.8346,32.8346,4400.0
2014-01-21 13:10:00,34.42,34.42,34.38,34.38,7000.0,32.8441,32.8441,32.806,32.806,7000.0
2014-01-21 13:15:00,34.38,34.39,34.37,34.39,8800.0,32.806,32.8155,32.7964,32.8155,8800.0
2014-01-21 13:20:00,34.38,34.38,34.35,34.35,6800.0,32.806,32.806,32.7773,32.7773,6800.0
2014-01-21 13:25:00,34.35,34.38,34.35,34.38,8800.0,32.7773,32.806,32.7773,32.806,8800.0
2014-01-21 13:30:00,34.37,34.42,34.37,34.42,6600.0,32.7964,32.8441,32.7964,32.8441,6600.0
2014-01-21 13:35:00,34.42,34.42,34.38,34.39,10200.0,32.8441,32.8441,32.806,32.8155,10200.0
2014-01-21 13:40:00,34.39,34.39,34.38,34.38,5200.0,32.8155,32.8155,32.806,32.806,5200.0
2014-01-21 13:45:00,34.4,34.42,34.39,34.42,14000.0,32.825,32.8441,32.8155,32.8441,14000.0
2014-01-21 13:50:00,34.42,34.42,34.41,34.42,10600.0,32.8441,32.8441,32.8346,32.8441,10600.0
2014-01-21 13:55:00,34.42,34.42,34.41,34.41,11000.0,32.8441,32.8441,32.8346,32.8346,11000.0
2014-01-21 14:00:00,34.42,34.44,34.42,34.44,11600.0,32.8441,32.8632,32.8441,32.8632,11600.0
2014-01-21 14:05:00,34.44,34.44,34.38,34.38,17400.0,32.8632,32.8632,32.806,32.806,17400.0
2014-01-21 14:10:00,34.38,34.4,34.37,34.4,17200.0,32.806,32.825,32.7964,32.825,17200.0
2014-01-21 14:15:00,34.39,34.39,34.38,34.38,8800.0,32.8155,32.8155,32.806,32.806,8800.0
2014-01-21 14:20:00,34.38,34.41,34.37,34.4,7200.0,32.806,32.8346,32.7964,32.825,7200.0
2014-01-21 14:25:00,34.4,34.41,34.38,34.4,5600.0,32.825,32.8346,32.806,32.825,5600.0
2014-01-21 14:30:00,34.41,34.45,34.4,34.44,17200.0,32.8346,32.8728,32.825,32.8632,17200.0
2014-01-21 14:35:00,34.44,34.44,34.4,34.41,21000.0,32.8632,32.8632,32.825,32.8346,21000.0
2014-01-21 14:40:00,34.42,34.43,34.41,34.41,8800.0,32.8441,32.8537,32.8346,32.8346,8800.0
2014-01-21 14:45:00,34.42,34.42,34.41,34.42,6200.0,32.8441,32.8441,32.8346,32.8441,6200.0
2014-01-21 14:50:00,34.42,34.43,34.41,34.43,16800.0,32.8441,32.8537,32.8346,32.8537,16800.0
2014-01-21 14:55:00,34.42,34.43,34.4,34.43,19000.0,32.8441,32.8537,32.825,32.8537,19000.0
2014-01-21 15:00:00,34.43,34.45,34.42,34.43,24000.0,32.8537,32.8728,32.8441,32.8537,24000.0
2014-01-21 15:05:00,34.43,34.48,34.43,34.46,26200.0,32.8537,32.9014,32.8537,32.8823,26200.0
2014-01-21 15:10:00,34.46,34.47,34.43,34.43,16400.0,32.8823,32.8918,32.8537,32.8537,16400.0
2014-01-21 15:15:00,34.43,34.48,34.43,34.44,13400.0,32.8537,32.9014,32.8537,32.8632,13400.0
2014-01-21 15:20:00,34.44,34.46,34.43,34.46,11400.0,32.8632,32.8823,32.8537,32.8823,11400.0
2014-01-21 15:25:00,34.46,34.46,34.4,34.41,41200.0,32.8823,32.8823,32.825,32.8346,41200.0
2014-01-21 15:30:00,34.42,34.43,34.37,34.38,32200.0,32.8441,32.8537,32.7964,32.806,32200.0
2014-01-21 15:35:00,34.38,34.41,34.37,34.41,77800.0,32.806,32.8346,32.7964,32.8346,77800.0
2014-01-21 15:40:00,34.41,34.42,34.4,34.41,26400.0,32.8346,32.8441,32.825,32.8346,26400.0
2014-01-21 15:45:00,34.41,34.42,34.38,34.41,43400.0,32.8346,32.8441,32.806,32.8346,43400.0
2014-01-21 15:50:00,34.41,34.41,34.4,34.41,37800.0,32.8346,32.8346,32.825,32.8346,37800.0
2014-01-21 15:55:00,34.41,34.42,34.4,34.42,51800.0,32.8346,32.8441,32.825,32.8441,51800.0
2014-01-22 09:30:00,34.52,34.52,34.43,34.46,9200.0,32.9395,32.9395,32.8537,32.8823,9200.0
2014-01-22 09:35:00,34.46,34.49,34.44,34.49,5400.0,32.8823,32.9109,32.8632,32.9109,5400.0
2014-01-22 09:40:00,34.52,34.59,34.49,34.57,54600.0,32.9395,33.0063,32.9109,32.9873,54600.0
2014-01-22 09:45:00,34.52,34.56,34.5,34.55,20200.0,32.9395,32.9777,32.9205,32.9682,20200.0
2014-01-22 09:50:00,34.52,34.57,34.5,34.57,10800.0,32.9395,32.9873,32.9205,32.9873,10800.0
2014-01-22 09:55:00,34.59,34.59,34.49,34.52,8800.0,33.0063,33.0063,32.9109,32.9395,8800.0
2014-01-22 10:00:00,34.53,34.53,34.52,34.52,13000.0,32.9491,32.9491,32.9395,32.9395,13000.0
2014-01-22 10:05:00,34.52,34.56,34.51,34.52,13400.0,32.9395,32.9777,32.93,32.9395,13400.0
2014-01-22 10:10:00,34.52,34.54,34.51,34.52,15400.0,32.9395,32.9586,32.93,32.9395,15400.0
2014-01-22 10:15:00,34.53,34.56,34.51,34.51,16800.0,32.9491,32.9777,32.93,32.93,16800.0
2014-01-22 10:20:00,34.52,34.55,34.47,34.55,29600.0,32.9395,32.9682,32.8918,32.9682,29600.0
2014-01-22 10:25:00,34.54,34.59,34.54,34.55,21200.0,32.9586,33.0063,32.9586,32.9682,21200.0
2014-01-22 10:30:00,34.54,34.65,34.49,34.63,54800.0,32.9586,33.0636,32.9109,33.0445,54800.0
2014-01-22 10:35:00,34.63,34.69,34.58,34.59,21600.0,33.0445,33.1018,32.9968,33.0063,21600.0
2014-01-22 10:40:00,34.59,34.67,34.59,34.63,9400.0,33.0063,33.0827,33.0063,33.0445,9400.0
2014-01-22 10:45:00,34.63,34.66,34.62,34.63,8000.0,33.0445,33.0731,33.035,33.0445,8000.0
2014-01-22 10:50:00,34.63,34.63,34.6,34.63,13000.0,33.0445,33.0445,33.0159,33.0445,13000.0
2014-01-22 10:55:00,34.63,34.65,34.63,34.63,6600.0,33.0445,33.0636,33.0445,33.0445,6600.0
2014-01-22 11:00:00,34.62,34.64,34.6,34.63,7600.0,33.035,33.0541,33.0159,33.0445,7600.0
2014-01-22 11:05:00,34.63,34.66,34.63,34.65,8200.0,33.0445,33.0731,33.0445,33.0636,8200.0
2014-01-22 11:10:00,34.66,34.66,34.65,34.66,3400.0,33.0731,33.0731,33.0636,33.0731,3400.0
2014-01-22 11:15:00,34.66,34.66,34.63,34.63,11400.0,33.0731,33.0731,33.0445,33.0445,11400.0
2014-01-22 11:20:00,34.64,34.64,34.6,34.62,5400.0,33.0541,33.0541,33.0159,33.035,5400.0
2014-01-22 11:25:00,34.62,34.64,34.62,34.63,7400.0,33.035,33.0541,33.035,33.0445,7400.0
2014-01-22 11:30:00,34.63,34.64,34.62,34.62,12000.0,33.0445,33.0541,33.035,33.035,12000.0
2014-01-22 11:35:00,34.62,34.64,34.61,34.63,13400.0,33.035,33.0541,33.0254,33.0445,13400.0
2014-01-22 11:40:00,34.63,34.67,34.63,34.67,20400.0,33.0445,33.0827,33.0445,33.0827,20400.0
2014-01-22 11:45:00,34.68,34.68,34.68,34.68,4000.0,33.0922,33.0922,33.0922,33.0922,4000.0
2014-01-22 11:50:00,34.68,34.73,34.68,34.73,12600.0,33.0922,33.1399,33.0922,33.1399,12600.0
2014-01-22 11:55:00,34.72,34.77,34.72,34.74,32200.0,33.1304,33.1781,33.1304,33.1495,32200.0
2014-01-22 12:00:00,34.73,34.74,34.72,34.72,8200.0,33.1399,33.1495,33.1304,33.1304,8200.0
2014-01-22 12:05:00,34.72,34.73,34.72,34.72,13000.0,33.1304,33.1399,33.1304,33.1304,13000.0
2014-01-22 12:10:00,34.72,34.74,34.72,34.74,24000.0,33.1304,33.1495,33.1304,33.1495,24000.0
2014-01-22 12:15:00,34.75,34.76,34.74,34.75,28000.0,33.159,33.1686,33.1495,33.159,28000.0
2014-01-22 12:20:00,34.76,34.77,34.74,34.74,49600.0,33.1686,33.1781,33.1495,33.1495,49600.0
2014-01-22 12:25:00,34.74,34.77,34.74,34.75,7400.0,33.1495,33.1781,33.1495,33.159,7400.0
2014-01-22 12:30:00,34.76,34.77,34.74,34.75,10800.0,33.1686,33.1781,33.1495,33.159,10800.0
2014-01-22 12:35:00,34.76,34.77,34.74,34.77,10600.0,33.1686,33.1781,33.1495,33.1781,10600.0
2014-01-22 12:40:00,34.77,34.81,34.77,34.81,6600.0,33.1781,33.2163,33.1781,33.2163,6600.0
2014-01-22 12:45:00,34.81,34.94,34.8,34.9,40200.0,33.2163,33.3403,33.2067,33.3022,40200.0
2014-01-22 12:50:00,34.89,34.89,34.88,34.89,10800.0,33.2926,33.2926,33.2831,33.2926,10800.0
2014-01-22 12:55:00,34.88,34.9,34.87,34.87,6000.0,33.2831,33.3022,33.2735,33.2735,6000.0
2014-01-22 13:00:00,34.87,34.87,34.83,34.83,8800.0,33.2735,33.2735,33.2354,33.2354,8800.0
2014-01-22 13:05:00,34.84,34.84,34.83,34.84,3400.0,33.2449,33.2449,33.2354,33.2449,3400.0
2014-01-22 13:10:00,34.85,34.88,34.85,34.88,7800.0,33.2544,33.2831,33.2544,33.2831,7800.0
2014-01-22 13:15:00,34.88,34.88,34.85,34.87,6000.0,33.2831,33.2831,33.2544,33.2735,6000.0
2014-01-22 13:20:00,34.87,34.87,34.85,34.85,4600.0,33.2735,33.2735,33.2544,33.2544,4600.0
2014-01-22 13:25:00,34.85,34.86,34.85,34.86,2400.0,33.2544,33.264,33.2544,33.264,2400.0
2014-01-22 13:30:00,34.85,34.85,34.82,34.82,4400.0,33.2544,33.2544,33.2258,33.2258,4400.0
2014-01-22 13:35:00,34.82,34.82,34.81,34.82,14600.0,33.2258,33.2258,33.2163,33.2258,14600.0
2014-01-22 13:40:00,34.82,34.82,34.81,34.82,5200.0,33.2258,33.2258,33.2163,33.2258,5200.0
2014-01-22 13:45:00,34.83,34.85,34.83,34.85,7400.0,33.2354,33.2544,33.2354,33.2544,7400.0
2014-01-22 13:50:00,34.85,34.88,34.85,34.88,10400.0,33.2544,33.2831,33.2544,33.2831,10400.0
2014-01-22 13:55:00,34.87,34.88,34.87,34.88,5600.0,33.2735,33.2831,33.2735,33.2831,5600.0
2014-01-22 14:00:00,34.88,34.93,34.88,34.92,11200.0,33.2831,33.3308,33.2831,33.3212,11200.0
2014-01-22 14:05:00,34.92,34.95,34.92,34.94,17600.0,33.3212,33.3499,33.3212,33.3403,17600.0
2014-01-22 14:10:00,34.93,34.93,34.9,34.91,16200.0,33.3308,33.3308,33.3022,33.3117,16200.0
2014-01-22 14:15:00,34.92,34.95,34.92,34.94,20600.0,33.3212,33.3499,33.3212,33.3403,20600.0
2014-01-22 14:20:00,34.94,34.95,34.93,34.95,21200.0,33.3403,33.3499,33.3308,33.3499,21200.0
2014-01-22 14:25:00,34.95,34.95,34.94,34.95,9800.0,33.3499,33.3499,33.3403,33.3499,9800.0
2014-01-22 14:30:00,34.94,34.94,34.93,34.94,9000.0,33.3403,33.3403,33.3308,33.3403,9000.0
2014-01-22 14:35:00,34.94,34.96,34.94,34.95,27200.0,33.3403,33.3594,33.3403,33.3499,27200.0
2014-01-22 14:40:00,34.96,34.97,34.95,34.95,11200.0,33.3594,33.3689,33.3499,33.3499,11200.0
2014-01-22 14:45:00,34.96,34.96,34.92,34.92,11400.0,33.3594,33.3594,33.3212,33.3212,11400.0
2014-01-22 14:50:00,34.93,34.94,34.93,34.94,21200.0,33.3308,33.3403,33.3308,33.3403,21200.0
2014-01-22 14:55:00,34.94,34.95,34.93,34.94,6200.0,33.3403,33.3499,33.3308,33.3403,6200.0
2014-01-22 15:00:00,34.94,34.95,34.94,34.95,14400.0,33.3403,33.3499,33.3403,33.3499,14400.0
2014-01-22 15:05:00,34.95,35.0,34.95,34.99,14200.0,33.3499,33.3976,33.3499,33.388,14200.0
2014-01-22 15:10:00,34.99,34.99,34.95,34.95,10600.0,33.388,33.388,33.3499,33.3499,10600.0
2014-01-22 15:15:00,34.95,34.96,34.95,34.95,10600.0,33.3499,33.3594,33.3499,33.3499,10600.0
2014-01-22 15:20:00,34.95,34.95,34.94,34.95,6000.0,33.3499,33.3499,33.3403,33.3499,6000.0
2014-01-22 15:25:00,34.94,34.96,34.94,34.95,13000.0,33.3403,33.3594,33.3403,33.3499,13000.0
2014-01-22 15:30:00,34.95,34.97,34.94,34.95,10600.0,33.3499,33.3689,33.3403,33.3499,10600.0
2014-01-22 15:35:00,34.95,34.97,34.94,34.94,19400.0,33.3499,33.3689,33.3403,33.3403,19400.0
2014-01-22 15:40:00,34.95,34.95,34.9,34.9,15800.0,33.3499,33.3499,33.3022,33.3022,15800.0
2014-01-22 15:45:00,34.9,34.93,34.9,34.92,33800.0,33.3022,33.3308,33.3022,33.3212,33800.0
2014-01-22 15:50:00,34.91,34.91,34.89,34.89,24200.0,33.3117,33.3117,33.2926,33.2926,24200.0
2014-01-22 15:55:00,34.9,34.94,34.89,34.93,35800.0,33.3022,33.3403,33.2926,33.3308,35800.0
2014-01-23 09:30:00,34.62,34.82,34.62,34.71,14000.0,33.035,33.2258,33.035,33.1208,14000.0
2014-01-23 09:35:00,34.52,34.55,34.42,34.46,10200.0,32.9395,32.9682,32.8441,32.8823,10200.0
2014-01-23 09:40:00,34.45,34.66,34.44,34.66,19600.0,32.8728,33.0731,32.8632,33.0731,19600.0
2014-01-23 09:45:00,34.61,34.65,34.58,34.6,15200.0,33.0254,33.0636,32.9968,33.0159,15200.0
2014-01-23 09:50:00,34.6,34.6,34.54,34.6,10600.0,33.0159,33.0159,32.9586,33.0159,10600.0
2014-01-23 09:55:00,34.59,34.59,34.55,34.57,10600.0,33.0063,33.0063,32.9682,32.9873,10600.0
2014-01-23 10:00:00,34.6,34.61,34.52,34.57,44600.0,33.0159,33.0254,32.9395,32.9873,44600.0
2014-01-23 10:05:00,34.53,34.62,34.52,34.6,30000.0,32.9491,33.035,32.9395,33.0159,30000.0
2014-01-23 10:10:00,34.59,34.61,34.57,34.58,7400.0,33.0063,33.0254,32.9873,32.9968,7400.0
2014-01-23 10:15:00,34.59,34.62,34.56,34.61,6400.0,33.0063,33.035,32.9777,33.0254,6400.0
2014-01-23 10:20:00,34.61,34.65,34.61,34.65,1600.0,33.0254,33.0636,33.0254,33.0636,1600.0
2014-01-23 10:25:00,34.62,34.63,34.6,34.63,5200.0,33.035,33.0445,33.0159,33.0445,5200.0
2014-01-23 10:30:00,34.63,34.63,34.56,34.63,10800.0,33.0445,33.0445,32.9777,33.0445,10800.0
2014-01-23 10:35:00,34.65,34.65,34.56,34.61,19400.0,33.0636,33.0636,32.9777,33.0254,19400.0
2014-01-23 10:40:00,34.62,34.69,34.6,34.69,67200.0,33.035,33.1018,33.0159,33.1018,67200.0
2014-01-23 10:45:00,34.68,34.68,34.65,34.66,4200.0,33.0922,33.0922,33.0636,33.0731,4200.0
2014-01-23 10:50:00,34.67,34.67,34.6,34.62,4400.0,33.0827,33.0827,33.0159,33.035,4400.0
2014-01-23 10:55:00,34.6,34.62,34.58,34.59,5200.0,33.0159,33.035,32.9968,33.0063,5200.0
2014-01-23 11:00:00,34.59,34.6,34.55,34.57,11000.0,33.0063,33.0159,32.9682,32.9873,11000.0
2014-01-23 11:05:00,34.57,34.6,34.52,34.59,19200.0,32.9873,33.0159,32.9395,33.0063,19200.0
2014-01-23 11:10:00,34.59,34.62,34.59,34.61,5400.0,33.0063,33.035,33.0063,33.0254,5400.0
2014-01-23 11:15:00,34.61,34.63,34.61,34.63,3200.0,33.0254,33.0445,33.0254,33.0445,3200.0
2014-01-23 11:20:00,34.63,34.65,34.6,34.62,2400.0,33.0445,33.0636,33.0159,33.035,2400.0
2014-01-23 11:25:00,34.61,34.62,34.6,34.6,3600.0,33.0254,33.035,33.0159,33.0159,3600.0
2014-01-23 11:30:00,34.6,34.6,34.53,34.57,12000.0,33.0159,33.0159,32.9491,32.9873,12000.0
2014-01-23 11:35:00,34.57,34.58,34.55,34.57,6600.0,32.9873,32.9968,32.9682,32.9873,6600.0
2014-01-23 11:40:00,34.58,34.61,34.58,34.61,4800.0,32.9968,33.0254,32.9968,33.0254,4800.0
2014-01-23 11:45:00,34.61,34.63,34.59,34.61,26400.0,33.0254,33.0445,33.0063,33.0254,26400.0
2014-01-23 11:50:00,34.62,34.64,34.59,34.62,29800.0,33.035,33.0541,33.0063,33.035,29800.0
2014-01-23 11:55:00,34.61,34.67,34.61,34.65,8800.0,33.0254,33.0827,33.0254,33.0636,8800.0
2014-01-23 12:00:00,34.65,34.7,34.65,34.66,32600.0,33.0636,33.1113,33.0636,33.0731,32600.0
2014-01-23 12:05:00,34.66,34.67,34.61,34.62,36200.0,33.0731,33.0827,33.0254,33.035,36200.0
2014-01-23 12:10:00,34.62,34.62,34.59,34.59,8800.0,33.035,33.035,33.0063,33.0063,8800.0
2014-01-23 12:15:00,34.58,34.59,34.56,34.58,7600.0,32.9968,33.0063,32.9777,32.9968,7600.0
2014-01-23 12:20:00,34.58,34.6,34.51,34.51,10000.0,32.9968,33.0159,32.93,32.93,10000.0
2014-01-23 12:25:00,34.51,34.52,34.51,34.52,1400.0,32.93,32.9395,32.93,32.9395,1400.0
2014-01-23 12:30:00,34.52,34.56,34.52,34.55,8000.0,32.9395,32.9777,32.9395,32.9682,8000.0
2014-01-23 12:35:00,34.54,34.58,34.54,34.58,9200.0,32.9586,32.9968,32.9586,32.9968,9200.0
2014-01-23 12:40:00,34.58,34.6,34.54,34.55,14600.0,32.9968,33.0159,32.9586,32.9682,14600.0
2014-01-23 12:45:00,34.54,34.54,34.54,34.54,2000.0,32.9586,32.9586,32.9586,32.9586,2000.0
2014-01-23 12:50:00,34.52,34.52,34.47,34.5,2600.0,32.9395,32.9395,32.8918,32.9205,2600.0
2014-01-23 12:55:00,34.49,34.52,34.48,34.48,7600.0,32.9109,32.9395,32.9014,32.9014,7600.0
2014-01-23 13:00:00,34.48,34.49,34.43,34.45,5800.0,32.9014,32.9109,32.8537,32.8728,5800.0
2014-01-23 13:05:00,34.45,34.47,34.45,34.47,1800.0,32.8728,32.8918,32.8728,32.8918,1800.0
2014-01-23 13:10:00,34.46,34.49,34.46,34.49,12200.0,32.8823,32.9109,32.8823,32.9109,12200.0
2014-01-23 13:15:00,34.48,34.56,34.46,34.55,53600.0,32.9014,32.9777,32.8823,32.9682,53600.0
2014-01-23 13:20:00,34.54,34.56,34.54,34.56,2800.0,32.9586,32.9777,32.9586,32.9777,2800.0
2014-01-23 13:25:00,34.53,34.55,34.52,34.53,28600.0,32.9491,32.9682,32.9395,32.9491,28600.0
2014-01-23 13:30:00,34.51,34.52,34.49,34.52,2200.0,32.93,32.9395,32.9109,32.9395,2200.0
2014-01-23 13:35:00,34.52,34.53,34.5,34.51,6600.0,32.9395,32.9491,32.9205,32.93,6600.0
2014-01-23 13:40:00,34.52,34.52,34.48,34.48,12400.0,32.9395,32.9395,32.9014,32.9014,12400.0
2014-01-23 13:45:00,34.48,34.51,34.44,34.46,13200.0,32.9014,32.93,32.8632,32.8823,13200.0
2014-01-23 13:50:00,34.47,34.51,34.45,34.49,2400.0,32.8918,32.93,32.8728,32.9109,2400.0
2014-01-23 13:55:00,34.5,34.52,34.45,34.47,21400.0,32.9205,32.9395,32.8728,32.8918,21400.0
2014-01-23 14:00:00,34.46,34.52,34.45,34.51,13400.0,32.8823,32.9395,32.8728,32.93,13400.0
2014-01-23 14:05:00,34.51,34.53,34.5,34.52,23800.0,32.93,32.9491,32.9205,32.9395,23800.0
2014-01-23 14:10:00,34.52,34.56,34.52,34.55,14400.0,32.9395,32.9777,32.9395,32.9682,14400.0
2014-01-23 14:15:00,34.55,34.58,34.54,34.54,17800.0,32.9682,32.9968,32.9586,32.9586,17800.0
2014-01-23 14:20:00,34.56,34.56,34.52,34.53,8200.0,32.9777,32.9777,32.9395,32.9491,8200.0
2014-01-23 14:25:00,34.53,34.53,34.48,34.49,3400.0,32.9491,32.9491,32.9014,32.9109,3400.0
2014-01-23 14:30:00,34.49,34.49,34.44,34.44,10600.0,32.9109,32.9109,32.8632,32.8632,10600.0
2014-01-23 14:35:00,34.44,34.46,34.44,34.44,8400.0,32.8632,32.8823,32.8632,32.8632,8400.0
2014-01-23 14:40:00,34.44,34.44,34.38,34.4,9800.0,32.8632,32.8632,32.806,32.825,9800.0
2014-01-23 14:45:00,34.42,34.42,34.41,34.41,3600.0,32.8441,32.8441,32.8346,32.8346,3600.0
2014-01-23 14:50:00,34.42,34.45,34.42,34.45,6200.0,32.8441,32.8728,32.8441,32.8728,6200.0
2014-01-23 14:55:00,34.46,34.48,34.45,34.46,7600.0,32.8823,32.9014,32.8728,32.8823,7600.0
2014-01-23 15:00:00,34.46,34.46,34.44,34.45,5600.0,32.8823,32.8823,32.8632,32.8728,5600.0
2014-01-23 15:05:00,34.45,34.46,34.43,34.44,4600.0,32.8728,32.8823,32.8537,32.8632,4600.0
2014-01-23 15:10:00,34.44,34.45,34.43,34.44,5800.0,32.8632,32.8728,32.8537,32.8632,5800.0
2014-01-23 15:15:00,34.44,34.44,34.42,34.44,8000.0,32.8632,32.8632,32.8441,32.8632,8000.0
2014-01-23 15:20:00,34.44,34.44,34.43,34.44,5200.0,32.8632,32.8632,32.8537,32.8632,5200.0
2014-01-23 15:25:00,34.45,34.45,34.44,34.45,7400.0,32.8728,32.8728,32.8632,32.8728,7400.0
2014-01-23 15:30:00,34.45,34.45,34.42,34.42,7600.0,32.8728,32.8728,32.8441,32.8441,7600.0
2014-01-23 15:35:00,34.44,34.46,34.42,34.43,11800.0,32.8632,32.8823,32.8441,32.8537,11800.0
2014-01-23 15:40:00,34.44,34.46,34.38,34.39,28800.0,32.8632,32.8823,32.806,32.8155,28800.0
2014-01-23 15:45:00,34.4,34.4,34.37,34.37,28600.0,32.825,32.825,32.7964,32.7964,28600.0
2014-01-23 15:50:00,34.37,34.39,34.37,34.38,29600.0,32.7964,32.8155,32.7964,32.806,29600.0
2014-01-23 15:55:00,34.39,34.42,34.38,34.4,46200.0,32.8155,32.8441,32.806,32.825,46200.0
2014-01-24 09:30:00,34.43,34.43,34.23,34.25,33600.0,32.8537,32.8537,32.6628,32.6819,33600.0
2014-01-24 09:35:00,34.26,34.29,34.08,34.1,14000.0,32.6915,32.7201,32.5197,32.5388,14000.0
2014-01-24 09:40:00,34.14,34.27,34.12,34.23,13000.0,32.5769,32.701,32.5579,32.6628,13000.0
2014-01-24 09:45:00,34.22,34.23,34.15,34.22,17400.0,32.6533,32.6628,32.5865,32.6533,17400.0
2014-01-24 09:50:00,34.24,34.24,34.1,34.13,27000.0,32.6724,32.6724,32.5388,32.5674,27000.0
2014-01-24 09:55:00,34.14,34.15,34.09,34.12,42600.0,32.5769,32.5865,32.5292,32.5579,42600.0
2014-01-24 10:00:00,34.12,34.17,34.02,34.06,134600.0,32.5579,32.6056,32.4624,32.5006,134600.0
2014-01-24 10:05:00,34.06,34.19,34.03,34.13,110400.0,32.5006,32.6247,32.472,32.5674,110400.0
2014-01-24 10:10:00,34.13,34.13,34.02,34.08,104000.0,32.5674,32.5674,32.4624,32.5197,104000.0
2014-01-24 10:15:00,34.08,34.08,34.0,34.02,72600.0,32.5197,32.5197,32.4434,32.4624,72600.0
2014-01-24 10:20:00,34.04,34.1,34.0,34.0,23200.0,32.4815,32.5388,32.4434,32.4434,23200.0
2014-01-24 10:25:00,34.01,34.01,33.86,33.92,23000.0,32.4529,32.4529,32.3098,32.367,23000.0
2014-01-24 10:30:00,33.92,33.92,33.85,33.88,5800.0,32.367,32.367,32.3002,32.3288,5800.0
2014-01-24 10:35:00,33.88,33.93,33.87,33.87,7000.0,32.3288,32.3766,32.3193,32.3193,7000.0
2014-01-24 10:40:00,33.88,33.91,33.81,33.81,18600.0,32.3288,32.3575,32.2621,32.2621,18600.0
2014-01-24 10:45:00,33.81,33.82,33.74,33.78,14400.0,32.2621,32.2716,32.1953,32.2334,14400.0
2014-01-24 10:50:00,33.78,33.82,33.67,33.68,30200.0,32.2334,32.2716,32.1285,32.138,30200.0
2014-01-24 10:55:00,33.68,33.69,33.61,33.63,22200.0,32.138,32.1475,32.0712,32.0903,22200.0
2014-01-24 11:00:00,33.61,33.63,33.57,33.59,27600.0,32.0712,32.0903,32.033,32.0521,27600.0
2014-01-24 11:05:00,33.58,33.61,33.56,33.56,8400.0,32.0426,32.0712,32.0235,32.0235,8400.0
2014-01-24 11:10:00,33.56,33.59,33.52,33.55,16800.0,32.0235,32.0521,31.9853,32.014,16800.0
2014-01-24 11:15:00,33.56,33.59,33.54,33.55,8800.0,32.0235,32.0521,32.0044,32.014,8800.0
2014-01-24 11:20:00,33.56,33.57,33.44,33.48,22200.0,32.0235,32.033,31.909,31.9472,22200.0
2014-01-24 11:25:00,33.47,33.47,33.35,33.35,25000.0,31.9376,31.9376,31.8231,31.8231,25000.0
2014-01-24 11:30:00,33.35,33.38,33.33,33.38,14200.0,31.8231,31.8517,31.804,31.8517,14200.0
2014-01-24 11:35:00,33.38,33.46,33.38,33.46,12200.0,31.8517,31.9281,31.8517,31.9281,12200.0
2014-01-24 11:40:00,33.49,33.57,33.48,33.56,11600.0,31.9567,32.033,31.9472,32.0235,11600.0
2014-01-24 11:45:00,33.56,33.57,33.52,33.57,4400.0,32.0235,32.033,31.9853,32.033,4400.0
2014-01-24 11:50:00,33.57,33.62,33.57,33.58,8200.0,32.033,32.0808,32.033,32.0426,8200.0
2014-01-24 11:55:00,33.58,33.7,33.58,33.66,18800.0,32.0426,32.1571,32.0426,32.1189,18800.0
2014-01-24 12:00:00,33.66,33.66,33.52,33.53,18400.0,32.1189,32.1189,31.9853,31.9949,18400.0
2014-01-24 12:05:00,33.53,33.56,33.51,33.51,8800.0,31.9949,32.0235,31.9758,31.9758,8800.0
2014-01-24 12:10:00,33.5,33.5,33.42,33.45,13000.0,31.9662,31.9662,31.8899,31.9185,13000.0
2014-01-24 12:15:00,33.42,33.51,33.42,33.48,10600.0,31.8899,31.9758,31.8899,31.9472,10600.0
2014-01-24 12:20:00,33.47,33.51,33.46,33.48,12000.0,31.9376,31.9758,31.9281,31.9472,12000.0
2014-01-24 12:25:00,33.45,33.48,33.43,33.43,12400.0,31.9185,31.9472,31.8995,31.8995,12400.0
2014-01-24 12:30:00,33.43,33.44,33.38,33.41,10000.0,31.8995,31.909,31.8517,31.8804,10000.0
2014-01-24 12:35:00,33.38,33.43,33.38,33.43,11600.0,31.8517,31.8995,31.8517,31.8995,11600.0
2014-01-24 12:40:00,33.45,33.48,33.44,33.46,15000.0,31.9185,31.9472,31.909,31.9281,15000.0
2014-01-24 12:45:00,33.44,33.45,33.42,33.45,13400.0,31.909,31.9185,31.8899,31.9185,13400.0
2014-01-24 12:50:00,33.45,33.46,33.43,33.46,12200.0,31.9185,31.9281,31.8995,31.9281,12200.0
2014-01-24 12:55:00,33.45,33.49,33.45,33.49,14600.0,31.9185,31.9567,31.9185,31.9567,14600.0
2014-01-24 13:00:00,33.47,33.48,33.43,33.44,8600.0,31.9376,31.9472,31.8995,31.909,8600.0
2014-01-24 13:05:00,33.41,33.44,33.41,33.43,14000.0,31.8804,31.909,31.8804,31.8995,14000.0
2014-01-24 13:10:00,33.43,33.43,33.42,33.42,4800.0,31.8995,31.8995,31.8899,31.8899,4800.0
2014-01-24 13:15:00,33.42,33.42,33.42,33.42,11600.0,31.8899,31.8899,31.8899,31.8899,11600.0
2014-01-24 13:20:00,33.41,33.42,33.39,33.4,15400.0,31.8804,31.8899,31.8613,31.8708,15400.0
2014-01-24 13:25:00,33.41,33.41,33.38,33.39,17600.0,31.8804,31.8804,31.8517,31.8613,17600.0
2014-01-24 13:30:00,33.39,33.42,33.38,33.39,18800.0,31.8613,31.8899,31.8517,31.8613,18800.0
2014-01-24 13:35:00,33.38,33.41,33.38,33.41,12000.0,31.8517,31.8804,31.8517,31.8804,12000.0
2014-01-24 13:40:00,33.41,33.41,33.39,33.41,18400.0,31.8804,31.8804,31.8613,31.8804,18400.0
2014-01-24 13:45:00,33.41,33.5,33.41,33.5,38800.0,31.8804,31.9662,31.8804,31.9662,38800.0
2014-01-24 13:50:00,33.49,33.58,33.49,33.57,24200.0,31.9567,32.0426,31.9567,32.033,24200.0
2014-01-24 13:55:00,33.57,33.58,33.54,33.55,27400.0,32.033,32.0426,32.0044,32.014,27400.0
2014-01-24 14:00:00,33.54,33.54,33.47,33.51,32400.0,32.0044,32.0044,31.9376,31.9758,32400.0
2014-01-24 14:05:00,33.52,33.52,33.46,33.47,18200.0,31.9853,31.9853,31.9281,31.9376,18200.0
2014-01-24 14:10:00,33.47,33.49,33.46,33.46,24000.0,31.9376,31.9567,31.9281,31.9281,24000.0
2014-01-24 14:15:00,33.47,33.49,33.46,33.48,19400.0,31.9376,31.9567,31.9281,31.9472,19400.0
2014-01-24 14:20:00,33.48,33.51,33.46,33.47,23400.0,31.9472,31.9758,31.9281,31.9376,23400.0
2014-01-24 14:25:00,33.5,33.52,33.48,33.51,11200.0,31.9662,31.9853,31.9472,31.9758,11200.0
2014-01-24 14:30:00,33.51,33.51,33.47,33.47,17200.0,31.9758,31.9758,31.9376,31.9376,17200.0
2014-01-24 14:35:00,33.46,33.51,33.46,33.5,15600.0,31.9281,31.9758,31.9281,31.9662,15600.0
2014-01-24 14:40:00,33.5,33.5,33.47,33.47,20000.0,31.9662,31.9662,31.9376,31.9376,20000.0
2014-01-24 14:45:00,33.47,33.49,33.46,33.47,12800.0,31.9376,31.9567,31.9281,31.9376,12800.0
2014-01-24 14:50:00,33.48,33.49,33.47,33.47,16600.0,31.9472,31.9567,31.9376,31.9376,16600.0
2014-01-24 14:55:00,33.47,33.52,33.45,33.52,154800.0,31.9376,31.9853,31.9185,31.9853,154800.0
2014-01-24 15:00:00,33.51,33.51,33.42,33.42,18200.0,31.9758,31.9758,31.8899,31.8899,18200.0
2014-01-24 15:05:00,33.42,33.49,33.41,33.48,19000.0,31.8899,31.9567,31.8804,31.9472,19000.0
2014-01-24 15:10:00,33.48,33.48,33.44,33.44,76400.0,31.9472,31.9472,31.909,31.909,76400.0
2014-01-24 15:15:00,33.43,33.44,33.39,33.44,19000.0,31.8995,31.909,31.8613,31.909,19000.0
2014-01-24 15:20:00,33.44,33.47,33.43,33.45,25000.0,31.909,31.9376,31.8995,31.9185,25000.0
2014-01-24 15:25:00,33.44,33.47,33.44,33.44,21800.0,31.909,31.9376,31.909,31.909,21800.0
2014-01-24 15:30:00,33.45,33.48,33.44,33.48,49000.0,31.9185,31.9472,31.909,31.9472,49000.0
2014-01-24 15:35:00,33.48,33.5,33.45,33.45,39400.0,31.9472,31.9662,31.9185,31.9185,39400.0
2014-01-24 15:40:00,33.45,33.5,33.45,33.49,33200.0,31.9185,31.9662,31.9185,31.9567,33200.0
2014-01-24 15:45:00,33.49,33.49,33.47,33.47,52400.0,31.9567,31.9567,31.9376,31.9376,52400.0
2014-01-24 15:50:00,33.47,33.49,33.46,33.49,97400.0,31.9376,31.9567,31.9281,31.9567,97400.0
2014-01-24 15:55:00,33.48,33.49,33.47,33.47,111000.0,31.9472,31.9567,31.9376,31.9376,111000.0
2014-01-27 09:30:00,33.85,33.85,33.49,33.66,49800.0,32.3002,32.3002,31.9567,32.1189,49800.0
2014-01-27 09:35:00,33.65,33.65,33.57,33.6,7800.0,32.1094,32.1094,32.033,32.0617,7800.0
2014-01-27 09:40:00,33.6,33.6,33.59,33.6,13200.0,32.0617,32.0617,32.0521,32.0617,13200.0
2014-01-27 09:45:00,33.62,33.66,33.58,33.61,104800.0,32.0808,32.1189,32.0426,32.0712,104800.0
2014-01-27 09:50:00,33.6,33.63,33.56,33.6,9600.0,32.0617,32.0903,32.0235,32.0617,9600.0
2014-01-27 09:55:00,33.59,33.66,33.59,33.66,2600.0,32.0521,32.1189,32.0521,32.1189,2600.0
2014-01-27 10:00:00,33.65,33.67,33.55,33.6,12600.0,32.1094,32.1285,32.014,32.0617,12600.0
2014-01-27 10:05:00,33.58,33.6,33.56,33.58,4000.0,32.0426,32.0617,32.0235,32.0426,4000.0
2014-01-27 10:10:00,33.56,33.58,33.42,33.42,7800.0,32.0235,32.0426,31.8899,31.8899,7800.0
2014-01-27 10:15:00,33.42,33.5,33.42,33.49,23000.0,31.8899,31.9662,31.8899,31.9567,23000.0
2014-01-27 10:20:00,33.5,33.53,33.47,33.52,31000.0,31.9662,31.9949,31.9376,31.9853,31000.0
2014-01-27 10:25:00,33.52,33.52,33.41,33.41,21000.0,31.9853,31.9853,31.8804,31.8804,21000.0
2014-01-27 10:30:00,33.42,33.45,33.39,33.39,3400.0,31.8899,31.9185,31.8613,31.8613,3400.0
2014-01-27 10:35:00,33.37,33.38,33.29,33.33,11000.0,31.8422,31.8517,31.7659,31.804,11000.0
2014-01-27 10:40:00,33.31,33.38,33.29,33.35,12400.0,31.7849,31.8517,31.7659,31.8231,12400.0
2014-01-27 10:45:00,33.32,33.34,33.31,33.34,4000.0,31.7945,31.8136,31.7849,31.8136,4000.0
2014-01-27 10:50:00,33.34,33.38,33.32,33.32,24800.0,31.8136,31.8517,31.7945,31.7945,24800.0
2014-01-27 10:55:00,33.33,33.38,33.31,33.31,17200.0,31.804,31.8517,31.7849,31.7849,17200.0
2014-01-27 11:00:00,33.32,33.33,33.27,33.27,5400.0,31.7945,31.804,31.7468,31.7468,5400.0
2014-01-27 11:05:00,33.26,33.31,33.24,33.27,4800.0,31.7372,31.7849,31.7182,31.7468,4800.0
2014-01-27 11:10:00,33.24,33.27,33.17,33.24,15200.0,31.7182,31.7468,31.6514,31.7182,15200.0
2014-01-27 11:15:00,33.23,33.34,33.23,33.3,6200.0,31.7086,31.8136,31.7086,31.7754,6200.0
2014-01-27 11:20:00,33.3,33.3,33.27,33.29,7000.0,31.7754,31.7754,31.7468,31.7659,7000.0
2014-01-27 11:25:00,33.31,33.34,33.29,33.31,12200.0,31.7849,31.8136,31.7659,31.7849,12200.0
2014-01-27 11:30:00,33.27,33.35,33.26,33.33,11800.0,31.7468,31.8231,31.7372,31.804,11800.0
2014-01-27 11:35:00,33.32,33.33,33.29,33.33,3000.0,31.7945,31.804,31.7659,31.804,3000.0
2014-01-27 11:40:00,33.33,33.38,33.33,33.37,7600.0,31.804,31.8517,31.804,31.8422,7600.0
2014-01-27 11:45:00,33.38,33.38,33.29,33.29,8200.0,31.8517,31.8517,31.7659,31.7659,8200.0
2014-01-27 11:50:00,33.29,33.29,33.19,33.2,24000.0,31.7659,31.7659,31.6704,31.68,24000.0
2014-01-27 11:55:00,33.2,33.2,33.13,33.15,9400.0,31.68,31.68,31.6132,31.6323,9400.0
2014-01-27 12:00:00,33.15,33.16,33.12,33.13,15600.0,31.6323,31.6418,31.6036,31.6132,15600.0
2014-01-27 12:05:00,33.12,33.15,33.09,33.15,11800.0,31.6036,31.6323,31.575,31.6323,11800.0
2014-01-27 12:10:00,33.14,33.16,33.12,33.13,8800.0,31.6227,31.6418,31.6036,31.6132,8800.0
2014-01-27 12:15:00,33.13,33.13,33.07,33.09,17200.0,31.6132,31.6132,31.5559,31.575,17200.0
2014-01-27 12:20:00,33.07,33.07,33.01,33.05,11200.0,31.5559,31.5559,31.4987,31.5368,11200.0
2014-01-27 12:25:00,33.05,33.09,33.02,33.05,3000.0,31.5368,31.575,31.5082,31.5368,3000.0
2014-01-27 12:30:00,33.05,33.05,32.99,33.03,23000.0,31.5368,31.5368,31.4796,31.5178,23000.0
2014-01-27 12:35:00,33.02,33.07,33.01,33.07,9600.0,31.5082,31.5559,31.4987,31.5559,9600.0
2014-01-27 12:40:00,33.05,33.1,33.05,33.1,7000.0,31.5368,31.5846,31.5368,31.5846,7000.0
2014-01-27 12:45:00,33.1,33.1,33.01,33.07,21400.0,31.5846,31.5846,31.4987,31.5559,21400.0
2014-01-27 12:50:00,33.07,33.08,33.05,33.05,3200.0,31.5559,31.5655,31.5368,31.5368,3200.0
2014-01-27 12:55:00,33.05,33.05,32.99,32.99,12200.0,31.5368,31.5368,31.4796,31.4796,12200.0
2014-01-27 13:00:00,32.98,33.02,32.97,33.02,6600.0,31.4701,31.5082,31.4605,31.5082,6600.0
2014-01-27 13:05:00,33.03,33.08,32.99,33.04,52600.0,31.5178,31.5655,31.4796,31.5273,52600.0
2014-01-27 13:10:00,33.05,33.13,33.04,33.13,5400.0,31.5368,31.6132,31.5273,31.6132,5400.0
2014-01-27 13:15:00,33.1,33.17,33.1,33.17,22800.0,31.5846,31.6514,31.5846,31.6514,22800.0
2014-01-27 13:20:00,33.17,33.17,33.1,33.1,2000.0,31.6514,31.6514,31.5846,31.5846,2000.0
2014-01-27 13:25:00,33.11,33.12,33.09,33.11,2200.0,31.5941,31.6036,31.575,31.5941,2200.0
2014-01-27 13:30:00,33.1,33.1,33.08,33.08,1400.0,31.5846,31.5846,31.5655,31.5655,1400.0
2014-01-27 13:35:00,33.07,33.11,33.06,33.1,6600.0,31.5559,31.5941,31.5464,31.5846,6600.0
2014-01-27 13:40:00,33.11,33.15,33.07,33.15,5200.0,31.5941,31.6323,31.5559,31.6323,5200.0
2014-01-27 13:45:00,33.16,33.23,33.16,33.2,3800.0,31.6418,31.7086,31.6418,31.68,3800.0
2014-01-27 13:50:00,33.2,33.2,33.16,33.18,2600.0,31.68,31.68,31.6418,31.6609,2600.0
2014-01-27 13:55:00,33.18,33.21,33.15,33.18,5400.0,31.6609,31.6895,31.6323,31.6609,5400.0
2014-01-27 14:00:00,33.19,33.27,33.19,33.22,5200.0,31.6704,31.7468,31.6704,31.6991,5200.0
2014-01-27 14:05:00,33.2,33.21,33.2,33.2,800.0,31.68,31.6895,31.68,31.68,800.0
2014-01-27 14:10:00,33.18,33.24,33.18,33.24,4600.0,31.6609,31.7182,31.6609,31.7182,4600.0
2014-01-27 14:15:00,33.24,33.26,33.22,33.23,5800.0,31.7182,31.7372,31.6991,31.7086,5800.0
2014-01-27 14:20:00,33.24,33.24,33.21,33.22,6200.0,31.7182,31.7182,31.6895,31.6991,6200.0
2014-01-27 14:25:00,33.22,33.27,33.21,33.27,10400.0,31.6991,31.7468,31.6895,31.7468,10400.0
2014-01-27 14:30:00,33.27,33.32,33.27,33.32,9600.0,31.7468,31.7945,31.7468,31.7945,9600.0
2014-01-27 14:35:00,33.34,33.35,33.34,33.35,12400.0,31.8136,31.8231,31.8136,31.8231,12400.0
2014-01-27 14:40:00,33.35,33.37,33.33,33.33,10600.0,31.8231,31.8422,31.804,31.804,10600.0
2014-01-27 14:45:00,33.33,33.35,33.31,33.34,11200.0,31.804,31.8231,31.7849,31.8136,11200.0
2014-01-27 14:50:00,33.35,33.36,33.34,33.35,8600.0,31.8231,31.8327,31.8136,31.8231,8600.0
2014-01-27 14:55:00,33.35,33.38,33.35,33.35,13600.0,31.8231,31.8517,31.8231,31.8231,13600.0
2014-01-27 15:00:00,33.34,33.39,33.34,33.38,20400.0,31.8136,31.8613,31.8136,31.8517,20400.0
2014-01-27 15:05:00,33.38,33.44,33.38,33.43,21800.0,31.8517,31.909,31.8517,31.8995,21800.0
2014-01-27 15:10:00,33.43,33.49,33.42,33.49,22200.0,31.8995,31.9567,31.8899,31.9567,22200.0
2014-01-27 15:15:00,33.49,33.49,33.44,33.44,13600.0,31.9567,31.9567,31.909,31.909,13600.0
2014-01-27 15:20:00,33.44,33.44,33.38,33.42,26800.0,31.909,31.909,31.8517,31.8899,26800.0
2014-01-27 15:25:00,33.42,33.43,33.41,33.42,12400.0,31.8899,31.8995,31.8804,31.8899,12400.0
2014-01-27 15:30:00,33.41,33.44,33.38,33.38,27000.0,31.8804,31.909,31.8517,31.8517,27000.0
2014-01-27 15:35:00,33.38,33.42,33.37,33.42,24000.0,31.8517,31.8899,31.8422,31.8899,24000.0
2014-01-27 15:40:00,33.42,33.43,33.39,33.4,68800.0,31.8899,31.8995,31.8613,31.8708,68800.0
2014-01-27 15:45:00,33.4,33.4,33.33,33.35,41800.0,31.8708,31.8708,31.804,31.8231,41800.0
2014-01-27 15:50:00,33.35,33.37,33.29,33.3,45800.0,31.8231,31.8422,31.7659,31.7754,45800.0
2014-01-27 15:55:00,33.29,33.33,33.26,33.27,116400.0,31.7659,31.804,31.7372,31.7468,116400.0
2014-01-28 09:30:00,33.44,33.49,33.44,33.49,11400.0,31.909,31.9567,31.909,31.9567,11400.0
2014-01-28 09:35:00,33.43,33.67,33.43,33.62,19400.0,31.8995,32.1285,31.8995,32.0808,19400.0
2014-01-28 09:40:00,33.67,33.87,33.66,33.78,37600.0,32.1285,32.3193,32.1189,32.2334,37600.0
2014-01-28 09:45:00,33.77,33.79,33.66,33.69,14800.0,32.2239,32.243,32.1189,32.1475,14800.0
2014-01-28 09:50:00,33.7,33.74,33.67,33.72,29000.0,32.1571,32.1953,32.1285,32.1762,29000.0
2014-01-28 09:55:00,33.72,33.9,33.72,33.9,21200.0,32.1762,32.3479,32.1762,32.3479,21200.0
2014-01-28 10:00:00,33.88,33.9,33.79,33.84,15200.0,32.3288,32.3479,32.243,32.2907,15200.0
2014-01-28 10:05:00,33.85,33.86,33.79,33.85,8400.0,32.3002,32.3098,32.243,32.3002,8400.0
2014-01-28 10:10:00,33.85,33.88,33.8,33.8,21000.0,32.3002,32.3288,32.2525,32.2525,21000.0
2014-01-28 10:15:00,33.81,33.88,33.8,33.88,7000.0,32.2621,32.3288,32.2525,32.3288,7000.0
2014-01-28 10:20:00,33.88,33.91,33.83,33.9,13000.0,32.3288,32.3575,32.2811,32.3479,13000.0
2014-01-28 10:25:00,33.9,33.9,33.81,33.85,17000.0,32.3479,32.3479,32.2621,32.3002,17000.0
2014-01-28 10:30:00,33.85,33.88,33.85,33.86,11600.0,32.3002,32.3288,32.3002,32.3098,11600.0
2014-01-28 10:35:00,33.87,33.91,33.84,33.9,18400.0,32.3193,32.3575,32.2907,32.3479,18400.0
2014-01-28 10:40:00,33.9,33.9,33.86,33.88,17200.0,32.3479,32.3479,32.3098,32.3288,17200.0
2014-01-28 10:45:00,33.87,33.97,33.87,33.96,18600.0,32.3193,32.4147,32.3193,32.4052,18600.0
2014-01-28 10:50:00,33.95,33.98,33.93,33.96,24000.0,32.3956,32.4243,32.3766,32.4052,24000.0
2014-01-28 10:55:00,33.96,34.04,33.96,34.02,17800.0,32.4052,32.4815,32.4052,32.4624,17800.0
2014-01-28 11:00:00,34.02,34.07,34.0,34.05,20000.0,32.4624,32.5102,32.4434,32.4911,20000.0
2014-01-28 11:05:00,34.08,34.1,34.02,34.04,16600.0,32.5197,32.5388,32.4624,32.4815,16600.0
2014-01-28 11:10:00,34.03,34.16,34.03,34.12,28800.0,32.472,32.596,32.472,32.5579,28800.0
2014-01-28 11:15:00,34.13,34.16,34.04,34.06,24800.0,32.5674,32.596,32.4815,32.5006,24800.0
2014-01-28 11:20:00,34.08,34.08,34.02,34.02,16800.0,32.5197,32.5197,32.4624,32.4624,16800.0
2014-01-28 11:25:00,34.03,34.04,34.01,34.04,15600.0,32.472,32.4815,32.4529,32.4815,15600.0
2014-01-28 11:30:00,34.02,34.05,34.02,34.04,7800.0,32.4624,32.4911,32.4624,32.4815,7800.0
2014-01-28 11:35:00,34.06,34.07,34.0,34.04,24200.0,32.5006,32.5102,32.4434,32.4815,24200.0
2014-01-28 11:40:00,34.03,34.04,33.98,34.02,14000.0,32.472,32.4815,32.4243,32.4624,14000.0
2014-01-28 11:45:00,34.01,34.03,33.99,33.99,16000.0,32.4529,32.472,32.4338,32.4338,16000.0
2014-01-28 11:50:00,33.99,34.06,33.99,34.06,12600.0,32.4338,32.5006,32.4338,32.5006,12600.0
2014-01-28 11:55:00,34.06,34.16,34.06,34.14,25400.0,32.5006,32.596,32.5006,32.5769,25400.0
2014-01-28 12:00:00,34.13,34.18,34.12,34.17,33200.0,32.5674,32.6151,32.5579,32.6056,33200.0
2014-01-28 12:05:00,34.17,34.18,34.17,34.17,13400.0,32.6056,32.6151,32.6056,32.6056,13400.0
2014-01-28 12:10:00,34.16,34.17,34.12,34.15,15200.0,32.596,32.6056,32.5579,32.5865,15200.0
2014-01-28 12:15:00,34.16,34.19,34.16,34.18,24000.0,32.596,32.6247,32.596,32.6151,24000.0
2014-01-28 12:20:00,34.18,34.19,34.15,34.16,20600.0,32.6151,32.6247,32.5865,32.596,20600.0
2014-01-28 12:25:00,34.16,34.18,34.13,34.18,10800.0,32.596,32.6151,32.5674,32.6151,10800.0
2014-01-28 12:30:00,34.18,34.2,34.18,34.19,11000.0,32.6151,32.6342,32.6151,32.6247,11000.0
2014-01-28 12:35:00,34.2,34.2,34.13,34.13,6200.0,32.6342,32.6342,32.5674,32.5674,6200.0
2014-01-28 12:40:00,34.14,34.16,34.14,34.14,9400.0,32.5769,32.596,32.5769,32.5769,9400.0
2014-01-28 12:45:00,34.15,34.16,34.12,34.12,24600.0,32.5865,32.596,32.5579,32.5579,24600.0
2014-01-28 12:50:00,34.12,34.12,34.1,34.12,34400.0,32.5579,32.5579,32.5388,32.5579,34400.0
2014-01-28 12:55:00,34.13,34.14,34.12,34.13,12000.0,32.5674,32.5769,32.5579,32.5674,12000.0
2014-01-28 13:00:00,34.13,34.13,34.02,34.04,32400.0,32.5674,32.5674,32.4624,32.4815,32400.0
2014-01-28 13:05:00,34.05,34.05,33.98,33.98,26200.0,32.4911,32.4911,32.4243,32.4243,26200.0
2014-01-28 13:10:00,33.99,34.02,33.99,34.02,15000.0,32.4338,32.4624,32.4338,32.4624,15000.0
2014-01-28 13:15:00,34.02,34.02,34.01,34.02,7000.0,32.4624,32.4624,32.4529,32.4624,7000.0
2014-01-28 13:20:00,34.04,34.04,34.0,34.0,12000.0,32.4815,32.4815,32.4434,32.4434,12000.0
2014-01-28 13:25:00,34.0,34.0,33.97,33.98,21800.0,32.4434,32.4434,32.4147,32.4243,21800.0
2014-01-28 13:30:00,33.99,34.0,33.98,33.98,6000.0,32.4338,32.4434,32.4243,32.4243,6000.0
2014-01-28 13:35:00,33.97,33.99,33.92,33.94,6000.0,32.4147,32.4338,32.367,32.3861,6000.0
2014-01-28 13:40:00,33.94,33.98,33.94,33.98,6800.0,32.3861,32.4243,32.3861,32.4243,6800.0
2014-01-28 13:45:00,33.98,34.02,33.98,33.99,12800.0,32.4243,32.4624,32.4243,32.4338,12800.0
2014-01-28 13:50:00,34.0,34.0,33.99,34.0,6000.0,32.4434,32.4434,32.4338,32.4434,6000.0
2014-01-28 13:55:00,34.0,34.0,33.97,33.98,15400.0,32.4434,32.4434,32.4147,32.4243,15400.0
2014-01-28 14:00:00,33.97,34.01,33.97,34.0,22800.0,32.4147,32.4529,32.4147,32.4434,22800.0
2014-01-28 14:05:00,34.0,34.01,33.99,34.01,4800.0,32.4434,32.4529,32.4338,32.4529,4800.0
2014-01-28 14:10:00,34.0,34.04,34.0,34.02,9400.0,32.4434,32.4815,32.4434,32.4624,9400.0
2014-01-28 14:15:00,34.01,34.02,34.01,34.02,4800.0,32.4529,32.4624,32.4529,32.4624,4800.0
2014-01-28 14:20:00,34.02,34.05,34.02,34.05,5800.0,32.4624,32.4911,32.4624,32.4911,5800.0
2014-01-28 14:25:00,34.06,34.07,34.04,34.04,7600.0,32.5006,32.5102,32.4815,32.4815,7600.0
2014-01-28 14:30:00,34.05,34.08,34.05,34.07,7800.0,32.4911,32.5197,32.4911,32.5102,7800.0
2014-01-28 14:35:00,34.07,34.1,34.07,34.09,7400.0,32.5102,32.5388,32.5102,32.5292,7400.0
2014-01-28 14:40:00,34.09,34.1,34.07,34.07,7000.0,32.5292,32.5388,32.5102,32.5102,7000.0
2014-01-28 14:45:00,34.09,34.11,34.09,34.1,49800.0,32.5292,32.5483,32.5292,32.5388,49800.0
2014-01-28 14:50:00,34.1,34.1,34.0,34.0,17200.0,32.5388,32.5388,32.4434,32.4434,17200.0
2014-01-28 14:55:00,34.01,34.01,33.94,33.94,57600.0,32.4529,32.4529,32.3861,32.3861,57600.0
2014-01-28 15:00:00,33.95,33.97,33.92,33.92,48600.0,32.3956,32.4147,32.367,32.367,48600.0
2014-01-28 15:05:00,33.91,33.92,33.85,33.85,23600.0,32.3575,32.367,32.3002,32.3002,23600.0
2014-01-28 15:10:00,33.87,33.88,33.84,33.85,35000.0,32.3193,32.3288,32.2907,32.3002,35000.0
2014-01-28 15:15:00,33.85,33.85,33.83,33.83,23800.0,32.3002,32.3002,32.2811,32.2811,23800.0
2014-01-28 15:20:00,33.83,33.83,33.74,33.74,24600.0,32.2811,32.2811,32.1953,32.1953,24600.0
2014-01-28 15:25:00,33.74,33.77,33.74,33.76,47600.0,32.1953,32.2239,32.1953,32.2143,47600.0
2014-01-28 15:30:00,33.75,33.77,33.74,33.77,57200.0,32.2048,32.2239,32.1953,32.2239,57200.0
2014-01-28 15:35:00,33.77,33.78,33.77,33.77,35800.0,32.2239,32.2334,32.2239,32.2239,35800.0
2014-01-28 15:40:00,33.77,33.77,33.74,33.74,39200.0,32.2239,32.2239,32.1953,32.1953,39200.0
2014-01-28 15:45:00,33.73,33.74,33.71,33.73,48800.0,32.1857,32.1953,32.1666,32.1857,48800.0
2014-01-28 15:50:00,33.73,33.73,33.68,33.7,87400.0,32.1857,32.1857,32.138,32.1571,87400.0
2014-01-28 15:55:00,33.7,33.74,33.68,33.74,109800.0,32.1571,32.1953,32.138,32.1953,109800.0
2014-01-29 09:30:00,33.62,33.63,33.49,33.57,17600.0,32.0808,32.0903,31.9567,32.033,17600.0
2014-01-29 09:35:00,33.56,33.68,33.46,33.49,6400.0,32.0235,32.138,31.9281,31.9567,6400.0
2014-01-29 09:40:00,33.53,33.68,33.53,33.68,3200.0,31.9949,32.138,31.9949,32.138,3200.0
2014-01-29 09:45:00,33.68,33.68,33.62,33.62,9000.0,32.138,32.138,32.0808,32.0808,9000.0
2014-01-29 09:50:00,33.62,33.69,33.6,33.69,3800.0,32.0808,32.1475,32.0617,32.1475,3800.0
2014-01-29 09:55:00,33.67,33.67,33.49,33.52,17600.0,32.1285,32.1285,31.9567,31.9853,17600.0
2014-01-29 10:00:00,33.51,33.62,33.51,33.6,11800.0,31.9758,32.0808,31.9758,32.0617,11800.0
2014-01-29 10:05:00,33.57,33.62,33.55,33.62,3200.0,32.033,32.0808,32.014,32.0808,3200.0
2014-01-29 10:10:00,33.63,33.63,33.56,33.57,13600.0,32.0903,32.0903,32.0235,32.033,13600.0
2014-01-29 10:15:00,33.57,33.62,33.56,33.56,6800.0,32.033,32.0808,32.0235,32.0235,6800.0
2014-01-29 10:20:00,33.56,33.58,33.52,33.57,6400.0,32.0235,32.0426,31.9853,32.033,6400.0
2014-01-29 10:25:00,33.59,33.6,33.51,33.51,6400.0,32.0521,32.0617,31.9758,31.9758,6400.0
2014-01-29 10:30:00,33.53,33.63,33.53,33.63,7000.0,31.9949,32.0903,31.9949,32.0903,7000.0
2014-01-29 10:35:00,33.64,33.65,33.57,33.6,6800.0,32.0998,32.1094,32.033,32.0617,6800.0
2014-01-29 10:40:00,33.6,33.64,33.6,33.64,8200.0,32.0617,32.0998,32.0617,32.0998,8200.0
2014-01-29 10:45:00,33.63,33.63,33.57,33.57,2000.0,32.0903,32.0903,32.033,32.033,2000.0
2014-01-29 10:50:00,33.56,33.64,33.56,33.64,6000.0,32.0235,32.0998,32.0235,32.0998,6000.0
2014-01-29 10:55:00,33.63,33.63,33.56,33.57,9400.0,32.0903,32.0903,32.0235,32.033,9400.0
2014-01-29 11:00:00,33.58,33.65,33.58,33.65,5800.0,32.0426,32.1094,32.0426,32.1094,5800.0
2014-01-29 11:05:00,33.65,33.67,33.63,33.65,2800.0,32.1094,32.1285,32.0903,32.1094,2800.0
2014-01-29 11:10:00,33.66,33.73,33.66,33.73,5400.0,32.1189,32.1857,32.1189,32.1857,5400.0
2014-01-29 11:15:00,33.73,33.74,33.64,33.67,3600.0,32.1857,32.1953,32.0998,32.1285,3600.0
2014-01-29 11:20:00,33.7,33.71,33.66,33.69,3400.0,32.1571,32.1666,32.1189,32.1475,3400.0
2014-01-29 11:25:00,33.7,33.76,33.67,33.76,3600.0,32.1571,32.2143,32.1285,32.2143,3600.0
2014-01-29 11:30:00,33.76,33.77,33.69,33.7,16400.0,32.2143,32.2239,32.1475,32.1571,16400.0
2014-01-29 11:35:00,33.7,33.77,33.68,33.77,30800.0,32.1571,32.2239,32.138,32.2239,30800.0
2014-01-29 11:40:00,33.74,33.74,33.71,33.71,4600.0,32.1953,32.1953,32.1666,32.1666,4600.0
2014-01-29 11:45:00,33.73,33.76,33.71,33.75,6200.0,32.1857,32.2143,32.1666,32.2048,6200.0
2014-01-29 11:50:00,33.76,33.8,33.73,33.79,6200.0,32.2143,32.2525,32.1857,32.243,6200.0
2014-01-29 11:55:00,33.8,33.83,33.74,33.83,29400.0,32.2525,32.2811,32.1953,32.2811,29400.0
2014-01-29 12:00:00,33.82,33.86,33.81,33.81,43000.0,32.2716,32.3098,32.2621,32.2621,43000.0
2014-01-29 12:05:00,33.82,33.82,33.74,33.74,6000.0,32.2716,32.2716,32.1953,32.1953,6000.0
2014-01-29 12:10:00,33.75,33.77,33.69,33.69,8200.0,32.2048,32.2239,32.1475,32.1475,8200.0
2014-01-29 12:15:00,33.69,33.72,33.69,33.72,2800.0,32.1475,32.1762,32.1475,32.1762,2800.0
2014-01-29 12:20:00,33.72,33.74,33.72,33.74,3800.0,32.1762,32.1953,32.1762,32.1953,3800.0
2014-01-29 12:25:00,33.72,33.73,33.68,33.68,7600.0,32.1762,32.1857,32.138,32.138,7600.0
2014-01-29 12:30:00,33.68,33.68,33.66,33.67,3800.0,32.138,32.138,32.1189,32.1285,3800.0
2014-01-29 12:35:00,33.66,33.68,33.6,33.66,10400.0,32.1189,32.138,32.0617,32.1189,10400.0
2014-01-29 12:40:00,33.65,33.66,33.64,33.65,3200.0,32.1094,32.1189,32.0998,32.1094,3200.0
2014-01-29 12:45:00,33.67,33.67,33.65,33.67,4000.0,32.1285,32.1285,32.1094,32.1285,4000.0
2014-01-29 12:50:00,33.68,33.7,33.65,33.68,5800.0,32.138,32.1571,32.1094,32.138,5800.0
2014-01-29 12:55:00,33.69,33.7,33.69,33.69,2200.0,32.1475,32.1571,32.1475,32.1475,2200.0
2014-01-29 13:00:00,33.69,33.69,33.66,33.67,3200.0,32.1475,32.1475,32.1189,32.1285,3200.0
2014-01-29 13:05:00,33.66,33.68,33.65,33.68,3600.0,32.1189,32.138,32.1094,32.138,3600.0
2014-01-29 13:10:00,33.68,33.68,33.63,33.68,7600.0,32.138,32.138,32.0903,32.138,7600.0
2014-01-29 13:15:00,33.69,33.69,33.6,33.6,6600.0,32.1475,32.1475,32.0617,32.0617,6600.0
2014-01-29 13:20:00,33.6,33.63,33.6,33.62,4600.0,32.0617,32.0903,32.0617,32.0808,4600.0
2014-01-29 13:25:00,33.63,33.63,33.55,33.55,10200.0,32.0903,32.0903,32.014,32.014,10200.0
2014-01-29 13:30:00,33.55,33.55,33.51,33.52,22000.0,32.014,32.014,31.9758,31.9853,22000.0
2014-01-29 13:35:00,33.52,33.52,33.48,33.49,15000.0,31.9853,31.9853,31.9472,31.9567,15000.0
2014-01-29 13:40:00,33.45,33.47,33.44,33.44,5800.0,31.9185,31.9376,31.909,31.909,5800.0
2014-01-29 13:45:00,33.44,33.45,33.43,33.44,7800.0,31.909,31.9185,31.8995,31.909,7800.0
2014-01-29 13:50:00,33.45,33.46,33.44,33.46,9000.0,31.9185,31.9281,31.909,31.9281,9000.0
2014-01-29 13:55:00,33.46,33.46,33.43,33.43,11800.0,31.9281,31.9281,31.8995,31.8995,11800.0
2014-01-29 14:00:00,33.4,33.48,33.35,33.41,40400.0,31.8708,31.9472,31.8231,31.8804,40400.0
2014-01-29 14:05:00,33.41,33.41,33.31,33.37,15800.0,31.8804,31.8804,31.7849,31.8422,15800.0
2014-01-29 14:10:00,33.37,33.37,33.29,33.31,24400.0,31.8422,31.8422,31.7659,31.7849,24400.0
2014-01-29 14:15:00,33.32,33.33,33.22,33.23,20000.0,31.7945,31.804,31.6991,31.7086,20000.0
2014-01-29 14:20:00,33.23,33.31,33.23,33.31,9800.0,31.7086,31.7849,31.7086,31.7849,9800.0
2014-01-29 14:25:00,33.29,33.39,33.28,33.39,26200.0,31.7659,31.8613,31.7563,31.8613,26200.0
2014-01-29 14:30:00,33.37,33.54,33.36,33.54,21200.0,31.8422,32.0044,31.8327,32.0044,21200.0
2014-01-29 14:35:00,33.54,33.54,33.49,33.51,21600.0,32.0044,32.0044,31.9567,31.9758,21600.0
2014-01-29 14:40:00,33.52,33.56,33.5,33.52,13600.0,31.9853,32.0235,31.9662,31.9853,13600.0
2014-01-29 14:45:00,33.52,33.54,33.49,33.49,11200.0,31.9853,32.0044,31.9567,31.9567,11200.0
2014-01-29 14:50:00,33.5,33.52,33.45,33.45,14400.0,31.9662,31.9853,31.9185,31.9185,14400.0
2014-01-29 14:55:00,33.43,33.45,33.41,33.41,8400.0,31.8995,31.9185,31.8804,31.8804,8400.0
2014-01-29 15:00:00,33.4,33.41,33.35,33.37,12800.0,31.8708,31.8804,31.8231,31.8422,12800.0
2014-01-29 15:05:00,33.38,33.44,33.37,33.42,9800.0,31.8517,31.909,31.8422,31.8899,9800.0
2014-01-29 15:10:00,33.41,33.41,33.34,33.34,7000.0,31.8804,31.8804,31.8136,31.8136,7000.0
2014-01-29 15:15:00,33.34,33.41,33.34,33.35,9600.0,31.8136,31.8804,31.8136,31.8231,9600.0
2014-01-29 15:20:00,33.34,33.4,33.33,33.39,13000.0,31.8136,31.8708,31.804,31.8613,13000.0
2014-01-29 15:25:00,33.38,33.42,33.36,33.36,10600.0,31.8517,31.8899,31.8327,31.8327,10600.0
2014-01-29 15:30:00,33.35,33.41,33.34,33.35,13200.0,31.8231,31.8804,31.8136,31.8231,13200.0
2014-01-29 15:35:00,33.35,33.4,33.34,33.4,9600.0,31.8231,31.8708,31.8136,31.8708,9600.0
2014-01-29 15:40:00,33.39,33.4,33.34,33.38,27000.0,31.8613,31.8708,31.8136,31.8517,27000.0
2014-01-29 15:45:00,33.38,33.39,33.36,33.37,42200.0,31.8517,31.8613,31.8327,31.8422,42200.0
2014-01-29 15:50:00,33.37,33.42,33.35,33.41,30800.0,31.8422,31.8899,31.8231,31.8804,30800.0
2014-01-29 15:55:00,33.41,33.42,33.38,33.38,55400.0,31.8804,31.8899,31.8517,31.8517,55400.0
2014-01-30 09:30:00,33.6,33.76,33.6,33.7,14200.0,32.0617,32.2143,32.0617,32.1571,14200.0
2014-01-30 09:35:00,33.7,33.84,33.7,33.84,19200.0,32.1571,32.2907,32.1571,32.2907,19200.0
2014-01-30 09:40:00,33.79,33.85,33.63,33.64,12000.0,32.243,32.3002,32.0903,32.0998,12000.0
2014-01-30 09:45:00,33.64,33.64,33.49,33.52,3200.0,32.0998,32.0998,31.9567,31.9853,3200.0
2014-01-30 09:50:00,33.56,33.66,33.51,33.51,14400.0,32.0235,32.1189,31.9758,31.9758,14400.0
2014-01-30 09:55:00,33.51,33.62,33.51,33.57,14800.0,31.9758,32.0808,31.9758,32.033,14800.0
2014-01-30 10:00:00,33.5,33.59,33.48,33.58,24000.0,31.9662,32.0521,31.9472,32.0426,24000.0
2014-01-30 10:05:00,33.6,33.65,33.49,33.59,17000.0,32.0617,32.1094,31.9567,32.0521,17000.0
2014-01-30 10:10:00,33.56,33.65,33.56,33.62,25600.0,32.0235,32.1094,32.0235,32.0808,25600.0
2014-01-30 10:15:00,33.64,33.64,33.62,33.62,7600.0,32.0998,32.0998,32.0808,32.0808,7600.0
2014-01-30 10:20:00,33.62,33.7,33.62,33.65,18600.0,32.0808,32.1571,32.0808,32.1094,18600.0
2014-01-30 10:25:00,33.67,33.71,33.65,33.68,18400.0,32.1285,32.1666,32.1094,32.138,18400.0
2014-01-30 10:30:00,33.67,33.69,33.65,33.66,6000.0,32.1285,32.1475,32.1094,32.1189,6000.0
2014-01-30 10:35:00,33.66,33.69,33.65,33.66,13800.0,32.1189,32.1475,32.1094,32.1189,13800.0
2014-01-30 10:40:00,33.64,33.68,33.64,33.66,11800.0,32.0998,32.138,32.0998,32.1189,11800.0
2014-01-30 10:45:00,33.66,33.68,33.64,33.65,14800.0,32.1189,32.138,32.0998,32.1094,14800.0
2014-01-30 10:50:00,33.65,33.68,33.65,33.67,7600.0,32.1094,32.138,32.1094,32.1285,7600.0
2014-01-30 10:55:00,33.68,33.68,33.65,33.68,8400.0,32.138,32.138,32.1094,32.138,8400.0
2014-01-30 11:00:00,33.68,33.69,33.65,33.65,13600.0,32.138,32.1475,32.1094,32.1094,13600.0
2014-01-30 11:05:00,33.65,33.65,33.62,33.64,6200.0,32.1094,32.1094,32.0808,32.0998,6200.0
2014-01-30 11:10:00,33.65,33.65,33.6,33.63,11600.0,32.1094,32.1094,32.0617,32.0903,11600.0
2014-01-30 11:15:00,33.64,33.67,33.63,33.65,7200.0,32.0998,32.1285,32.0903,32.1094,7200.0
2014-01-30 11:20:00,33.65,33.65,33.63,33.65,11600.0,32.1094,32.1094,32.0903,32.1094,11600.0
2014-01-30 11:25:00,33.65,33.65,33.63,33.64,4000.0,32.1094,32.1094,32.0903,32.0998,4000.0
2014-01-30 11:30:00,33.64,33.65,33.62,33.62,6800.0,32.0998,32.1094,32.0808,32.0808,6800.0
2014-01-30 11:35:00,33.63,33.64,33.63,33.63,4000.0,32.0903,32.0998,32.0903,32.0903,4000.0
2014-01-30 11:40:00,33.63,33.63,33.62,33.63,9000.0,32.0903,32.0903,32.0808,32.0903,9000.0
2014-01-30 11:45:00,33.62,33.66,33.62,33.65,5000.0,32.0808,32.1189,32.0808,32.1094,5000.0
2014-01-30 11:50:00,33.65,33.66,33.64,33.66,11600.0,32.1094,32.1189,32.0998,32.1189,11600.0
2014-01-30 11:55:00,33.66,33.71,33.66,33.67,11200.0,32.1189,32.1666,32.1189,32.1285,11200.0
2014-01-30 12:00:00,33.68,33.69,33.66,33.66,5400.0,32.138,32.1475,32.1189,32.1189,5400.0
2014-01-30 12:05:00,33.67,33.69,33.67,33.69,4200.0,32.1285,32.1475,32.1285,32.1475,4200.0
2014-01-30 12:10:00,33.69,33.7,33.69,33.7,9200.0,32.1475,32.1571,32.1475,32.1571,9200.0
2014-01-30 12:15:00,33.7,33.72,33.7,33.72,2600.0,32.1571,32.1762,32.1571,32.1762,2600.0
2014-01-30 12:20:00,33.72,33.74,33.72,33.74,6600.0,32.1762,32.1953,32.1762,32.1953,6600.0
2014-01-30 12:25:00,33.74,33.74,33.72,33.73,7400.0,32.1953,32.1953,32.1762,32.1857,7400.0
2014-01-30 12:30:00,33.74,33.75,33.73,33.75,7600.0,32.1953,32.2048,32.1857,32.2048,7600.0
2014-01-30 12:35:00,33.74,33.76,33.74,33.76,4600.0,32.1953,32.2143,32.1953,32.2143,4600.0
2014-01-30 12:40:00,33.76,33.76,33.73,33.74,7400.0,32.2143,32.2143,32.1857,32.1953,7400.0
2014-01-30 12:45:00,33.74,33.74,33.73,33.73,4600.0,32.1953,32.1953,32.1857,32.1857,4600.0
2014-01-30 12:50:00,33.73,33.75,33.73,33.75,8000.0,32.1857,32.2048,32.1857,32.2048,8000.0
2014-01-30 12:55:00,33.76,33.79,33.76,33.78,2800.0,32.2143,32.243,32.2143,32.2334,2800.0
2014-01-30 13:00:00,33.77,33.78,33.77,33.77,5400.0,32.2239,32.2334,32.2239,32.2239,5400.0
2014-01-30 13:05:00,33.77,33.82,33.77,33.82,4200.0,32.2239,32.2716,32.2239,32.2716,4200.0
2014-01-30 13:10:00,33.82,33.82,33.77,33.79,5000.0,32.2716,32.2716,32.2239,32.243,5000.0
2014-01-30 13:15:00,33.79,33.8,33.79,33.8,3600.0,32.243,32.2525,32.243,32.2525,3600.0
2014-01-30 13:20:00,33.79,33.8,33.77,33.77,4800.0,32.243,32.2525,32.2239,32.2239,4800.0
2014-01-30 13:25:00,33.78,33.79,33.77,33.77,3600.0,32.2334,32.243,32.2239,32.2239,3600.0
2014-01-30 13:30:00,33.78,33.79,33.74,33.75,5400.0,32.2334,32.243,32.1953,32.2048,5400.0
2014-01-30 13:35:00,33.76,33.77,33.74,33.76,5400.0,32.2143,32.2239,32.1953,32.2143,5400.0
2014-01-30 13:40:00,33.75,33.76,33.74,33.76,5800.0,32.2048,32.2143,32.1953,32.2143,5800.0
2014-01-30 13:45:00,33.76,33.76,33.76,33.76,3400.0,32.2143,32.2143,32.2143,32.2143,3400.0
2014-01-30 13:50:00,33.77,33.77,33.74,33.74,8600.0,32.2239,32.2239,32.1953,32.1953,8600.0
2014-01-30 13:55:00,33.74,33.75,33.73,33.74,4400.0,32.1953,32.2048,32.1857,32.1953,4400.0
2014-01-30 14:00:00,33.74,33.74,33.67,33.68,12600.0,32.1953,32.1953,32.1285,32.138,12600.0
2014-01-30 14:05:00,33.69,33.71,33.68,33.71,7400.0,32.1475,32.1666,32.138,32.1666,7400.0
2014-01-30 14:10:00,33.7,33.74,33.7,33.71,10800.0,32.1571,32.1953,32.1571,32.1666,10800.0
2014-01-30 14:15:00,33.72,33.74,33.71,33.73,6000.0,32.1762,32.1953,32.1666,32.1857,6000.0
2014-01-30 14:20:00,33.73,33.75,33.73,33.74,9000.0,32.1857,32.2048,32.1857,32.1953,9000.0
2014-01-30 14:25:00,33.74,33.75,33.73,33.75,5800.0,32.1953,32.2048,32.1857,32.2048,5800.0
2014-01-30 14:30:00,33.75,33.79,33.74,33.78,11800.0,32.2048,32.243,32.1953,32.2334,11800.0
2014-01-30 14:35:00,33.77,33.78,33.74,33.77,9800.0,32.2239,32.2334,32.1953,32.2239,9800.0
2014-01-30 14:40:00,33.78,33.78,33.76,33.77,11600.0,32.2334,32.2334,32.2143,32.2239,11600.0
2014-01-30 14:45:00,33.77,33.78,33.76,33.77,6000.0,32.2239,32.2334,32.2143,32.2239,6000.0
2014-01-30 14:50:00,33.78,33.79,33.76,33.77,8600.0,32.2334,32.243,32.2143,32.2239,8600.0
2014-01-30 14:55:00,33.77,33.79,33.77,33.78,2800.0,32.2239,32.243,32.2239,32.2334,2800.0
2014-01-30 15:00:00,33.77,33.81,33.77,33.78,14200.0,32.2239,32.2621,32.2239,32.2334,14200.0
2014-01-30 15:05:00,33.8,33.8,33.78,33.79,6400.0,32.2525,32.2525,32.2334,32.243,6400.0
2014-01-30 15:10:00,33.8,33.85,33.8,33.82,13600.0,32.2525,32.3002,32.2525,32.2716,13600.0
2014-01-30 15:15:00,33.83,33.84,33.82,33.82,6400.0,32.2811,32.2907,32.2716,32.2716,6400.0
2014-01-30 15:20:00,33.82,33.87,33.82,33.87,12200.0,32.2716,32.3193,32.2716,32.3193,12200.0
2014-01-30 15:25:00,33.88,33.9,33.88,33.9,14200.0,32.3288,32.3479,32.3288,32.3479,14200.0
2014-01-30 15:30:00,33.89,33.89,33.83,33.83,23200.0,32.3384,32.3384,32.2811,32.2811,23200.0
2014-01-30 15:35:00,33.83,33.85,33.82,33.85,19000.0,32.2811,32.3002,32.2716,32.3002,19000.0
2014-01-30 15:40:00,33.85,33.88,33.85,33.88,21800.0,32.3002,32.3288,32.3002,32.3288,21800.0
2014-01-30 15:45:00,33.87,33.87,33.84,33.84,31000.0,32.3193,32.3193,32.2907,32.2907,31000.0
2014-01-30 15:50:00,33.85,33.88,33.84,33.87,39400.0,32.3002,32.3288,32.2907,32.3193,39400.0
2014-01-30 15:55:00,33.85,33.87,33.84,33.84,40200.0,32.3002,32.3193,32.2907,32.2907,40200.0
2014-01-31 09:30:00,33.38,33.38,33.37,33.38,1200.0,31.8517,31.8517,31.8422,31.8517,1200.0
2014-01-31 09:35:00,33.38,33.42,33.3,33.3,14800.0,31.8517,31.8899,31.7754,31.7754,14800.0
2014-01-31 09:40:00,33.26,33.29,33.21,33.29,5000.0,31.7372,31.7659,31.6895,31.7659,5000.0
2014-01-31 09:45:00,33.44,33.52,33.38,33.52,11200.0,31.909,31.9853,31.8517,31.9853,11200.0
2014-01-31 09:50:00,33.51,33.51,33.39,33.41,28600.0,31.9758,31.9758,31.8613,31.8804,28600.0
2014-01-31 09:55:00,33.4,33.4,33.31,33.32,15400.0,31.8708,31.8708,31.7849,31.7945,15400.0
2014-01-31 10:00:00,33.31,33.36,33.31,33.35,35600.0,31.7849,31.8327,31.7849,31.8231,35600.0
2014-01-31 10:05:00,33.32,33.4,33.32,33.38,5000.0,31.7945,31.8708,31.7945,31.8517,5000.0
2014-01-31 10:10:00,33.38,33.4,33.37,33.37,15200.0,31.8517,31.8708,31.8422,31.8422,15200.0
2014-01-31 10:15:00,33.38,33.38,33.34,33.37,9200.0,31.8517,31.8517,31.8136,31.8422,9200.0
2014-01-31 10:20:00,33.38,33.41,33.38,33.41,12400.0,31.8517,31.8804,31.8517,31.8804,12400.0
2014-01-31 10:25:00,33.41,33.41,33.37,33.37,14000.0,31.8804,31.8804,31.8422,31.8422,14000.0
2014-01-31 10:30:00,33.36,33.36,33.33,33.35,11600.0,31.8327,31.8327,31.804,31.8231,11600.0
2014-01-31 10:35:00,33.35,33.35,33.29,33.35,7400.0,31.8231,31.8231,31.7659,31.8231,7400.0
2014-01-31 10:40:00,33.35,33.38,33.28,33.29,7600.0,31.8231,31.8517,31.7563,31.7659,7600.0
2014-01-31 10:45:00,33.3,33.37,33.29,33.37,7400.0,31.7754,31.8422,31.7659,31.8422,7400.0
2014-01-31 10:50:00,33.39,33.39,33.3,33.31,11000.0,31.8613,31.8613,31.7754,31.7849,11000.0
2014-01-31 10:55:00,33.33,33.35,33.3,33.35,12600.0,31.804,31.8231,31.7754,31.8231,12600.0
2014-01-31 11:00:00,33.35,33.39,33.34,33.39,35600.0,31.8231,31.8613,31.8136,31.8613,35600.0
2014-01-31 11:05:00,33.38,33.41,33.34,33.41,8800.0,31.8517,31.8804,31.8136,31.8804,8800.0
2014-01-31 11:10:00,33.4,33.4,33.31,33.32,5600.0,31.8708,31.8708,31.7849,31.7945,5600.0
2014-01-31 11:15:00,33.33,33.37,33.27,33.3,8400.0,31.804,31.8422,31.7468,31.7754,8400.0
2014-01-31 11:20:00,33.29,33.35,33.29,33.34,4800.0,31.7659,31.8231,31.7659,31.8136,4800.0
2014-01-31 11:25:00,33.36,33.46,33.36,33.46,5400.0,31.8327,31.9281,31.8327,31.9281,5400.0
2014-01-31 11:30:00,33.48,33.51,33.42,33.43,11200.0,31.9472,31.9758,31.8899,31.8995,11200.0
2014-01-31 11:35:00,33.44,33.45,33.41,33.41,3400.0,31.909,31.9185,31.8804,31.8804,3400.0
2014-01-31 11:40:00,33.43,33.45,33.41,33.43,5800.0,31.8995,31.9185,31.8804,31.8995,5800.0
2014-01-31 11:45:00,33.45,33.47,33.42,33.42,5000.0,31.9185,31.9376,31.8899,31.8899,5000.0
2014-01-31 11:50:00,33.41,33.41,33.38,33.38,3400.0,31.8804,31.8804,31.8517,31.8517,3400.0
2014-01-31 11:55:00,33.38,33.47,33.38,33.46,5400.0,31.8517,31.9376,31.8517,31.9281,5400.0
2014-01-31 12:00:00,33.49,33.52,33.49,33.5,12400.0,31.9567,31.9853,31.9567,31.9662,12400.0
2014-01-31 12:05:00,33.51,33.52,33.49,33.51,6200.0,31.9758,31.9853,31.9567,31.9758,6200.0
2014-01-31 12:10:00,33.52,33.54,33.49,33.52,13200.0,31.9853,32.0044,31.9567,31.9853,13200.0
2014-01-31 12:15:00,33.51,33.55,33.51,33.54,6000.0,31.9758,32.014,31.9758,32.0044,6000.0
2014-01-31 12:20:00,33.55,33.55,33.5,33.5,7600.0,32.014,32.014,31.9662,31.9662,7600.0
2014-01-31 12:25:00,33.51,33.51,33.49,33.49,3400.0,31.9758,31.9758,31.9567,31.9567,3400.0
2014-01-31 12:30:00,33.47,33.47,33.38,33.38,2200.0,31.9376,31.9376,31.8517,31.8517,2200.0
2014-01-31 12:35:00,33.39,33.41,33.36,33.38,7200.0,31.8613,31.8804,31.8327,31.8517,7200.0
2014-01-31 12:40:00,33.37,33.37,33.34,33.35,9200.0,31.8422,31.8422,31.8136,31.8231,9200.0
2014-01-31 12:45:00,33.37,33.38,33.24,33.27,61600.0,31.8422,31.8517,31.7182,31.7468,61600.0
2014-01-31 12:50:00,33.27,33.28,33.22,33.22,7800.0,31.7468,31.7563,31.6991,31.6991,7800.0
2014-01-31 12:55:00,33.23,33.24,33.21,33.21,13800.0,31.7086,31.7182,31.6895,31.6895,13800.0
2014-01-31 13:00:00,33.21,33.23,33.19,33.22,15400.0,31.6895,31.7086,31.6704,31.6991,15400.0
2014-01-31 13:05:00,33.18,33.2,33.14,33.18,11600.0,31.6609,31.68,31.6227,31.6609,11600.0
2014-01-31 13:10:00,33.2,33.23,33.19,33.2,7000.0,31.68,31.7086,31.6704,31.68,7000.0
2014-01-31 13:15:00,33.2,33.2,33.08,33.08,11800.0,31.68,31.68,31.5655,31.5655,11800.0
2014-01-31 13:20:00,33.08,33.14,33.07,33.13,17600.0,31.5655,31.6227,31.5559,31.6132,17600.0
2014-01-31 13:25:00,33.14,33.14,33.06,33.07,10600.0,31.6227,31.6227,31.5464,31.5559,10600.0
2014-01-31 13:30:00,33.06,33.11,33.06,33.07,18800.0,31.5464,31.5941,31.5464,31.5559,18800.0
2014-01-31 13:35:00,33.07,33.08,33.02,33.02,11800.0,31.5559,31.5655,31.5082,31.5082,11800.0
2014-01-31 13:40:00,33.02,33.09,33.02,33.09,19000.0,31.5082,31.575,31.5082,31.575,19000.0
2014-01-31 13:45:00,33.09,33.17,33.09,33.16,20200.0,31.575,31.6514,31.575,31.6418,20200.0
2014-01-31 13:50:00,33.16,33.17,33.1,33.1,16600.0,31.6418,31.6514,31.5846,31.5846,16600.0
2014-01-31 13:55:00,33.1,33.15,33.1,33.15,14400.0,31.5846,31.6323,31.5846,31.6323,14400.0
2014-01-31 14:00:00,33.15,33.19,33.15,33.17,11200.0,31.6323,31.6704,31.6323,31.6514,11200.0
2014-01-31 14:05:00,33.17,33.17,33.1,33.13,21200.0,31.6514,31.6514,31.5846,31.6132,21200.0
2014-01-31 14:10:00,33.13,33.13,33.06,33.1,22000.0,31.6132,31.6132,31.5464,31.5846,22000.0
2014-01-31 14:15:00,33.1,33.12,33.07,33.07,14600.0,31.5846,31.6036,31.5559,31.5559,14600.0
2014-01-31 14:20:00,33.08,33.1,33.06,33.09,30000.0,31.5655,31.5846,31.5464,31.575,30000.0
2014-01-31 14:25:00,33.1,33.13,33.08,33.08,17600.0,31.5846,31.6132,31.5655,31.5655,17600.0
2014-01-31 14:30:00,33.09,33.1,33.05,33.05,13200.0,31.575,31.5846,31.5368,31.5368,13200.0
2014-01-31 14:35:00,33.05,33.13,33.05,33.1,22600.0,31.5368,31.6132,31.5368,31.5846,22600.0
2014-01-31 14:40:00,33.11,33.21,33.1,33.21,14400.0,31.5941,31.6895,31.5846,31.6895,14400.0
2014-01-31 14:45:00,33.21,33.21,33.13,33.13,16400.0,31.6895,31.6895,31.6132,31.6132,16400.0
2014-01-31 14:50:00,33.14,33.19,33.14,33.16,27200.0,31.6227,31.6704,31.6227,31.6418,27200.0
2014-01-31 14:55:00,33.15,33.21,33.15,33.21,13800.0,31.6323,31.6895,31.6323,31.6895,13800.0
2014-01-31 15:00:00,33.2,33.22,33.18,33.22,17600.0,31.68,31.6991,31.6609,31.6991,17600.0
2014-01-31 15:05:00,33.22,33.23,33.17,33.17,19600.0,31.6991,31.7086,31.6514,31.6514,19600.0
2014-01-31 15:10:00,33.16,33.17,33.12,33.12,16600.0,31.6418,31.6514,31.6036,31.6036,16600.0
2014-01-31 15:15:00,33.13,33.13,33.05,33.05,20000.0,31.6132,31.6132,31.5368,31.5368,20000.0
2014-01-31 15:20:00,33.05,33.1,33.05,33.09,20400.0,31.5368,31.5846,31.5368,31.575,20400.0
2014-01-31 15:25:00,33.09,33.09,33.02,33.04,14600.0,31.575,31.575,31.5082,31.5273,14600.0
2014-01-31 15:30:00,33.02,33.07,33.02,33.02,20400.0,31.5082,31.5559,31.5082,31.5082,20400.0
2014-01-31 15:35:00,33.02,33.05,33.0,33.02,18400.0,31.5082,31.5368,31.4891,31.5082,18400.0
2014-01-31 15:40:00,33.02,33.02,32.99,33.0,27400.0,31.5082,31.5082,31.4796,31.4891,27400.0
2014-01-31 15:45:00,33.01,33.08,33.0,33.04,60000.0,31.4987,31.5655,31.4891,31.5273,60000.0
2014-01-31 15:50:00,33.04,33.05,33.01,33.02,61000.0,31.5273,31.5368,31.4987,31.5082,61000.0
2014-01-31 15:55:00,33.02,33.05,33.02,33.05,146800.0,31.5082,31.5368,31.5082,31.5368,146800.0
2014-02-03 09:30:00,32.99,33.07,32.92,32.99,15200.0,31.4796,31.5559,31.4128,31.4796,15200.0
2014-02-03 09:35:00,32.95,33.13,32.93,33.06,13000.0,31.4414,31.6132,31.4223,31.5464,13000.0
2014-02-03 09:40:00,33.04,33.16,33.0,33.08,12400.0,31.5273,31.6418,31.4891,31.5655,12400.0
2014-02-03 09:45:00,33.02,33.03,32.9,32.92,10200.0,31.5082,31.5178,31.3937,31.4128,10200.0
2014-02-03 09:50:00,32.94,32.95,32.85,32.9,16800.0,31.4319,31.4414,31.346,31.3937,16800.0
2014-02-03 09:55:00,32.93,32.98,32.92,32.93,11800.0,31.4223,31.4701,31.4128,31.4223,11800.0
2014-02-03 10:00:00,32.93,32.93,32.72,32.73,27000.0,31.4223,31.4223,31.222,31.2315,27000.0
2014-02-03 10:05:00,32.77,32.79,32.67,32.79,18000.0,31.2697,31.2888,31.1742,31.2888,18000.0
2014-02-03 10:10:00,32.78,32.78,32.65,32.65,27600.0,31.2792,31.2792,31.1552,31.1552,27600.0
2014-02-03 10:15:00,32.67,32.68,32.37,32.37,29200.0,31.1742,31.1838,30.888,30.888,29200.0
2014-02-03 10:20:00,32.37,32.6,32.35,32.57,40400.0,30.888,31.1075,30.8689,31.0788,40400.0
2014-02-03 10:25:00,32.6,32.65,32.6,32.63,13400.0,31.1075,31.1552,31.1075,31.1361,13400.0
2014-02-03 10:30:00,32.63,32.63,32.48,32.48,14600.0,31.1361,31.1361,30.9929,30.9929,14600.0
2014-02-03 10:35:00,32.48,32.55,32.47,32.55,12400.0,30.9929,31.0597,30.9834,31.0597,12400.0
2014-02-03 10:40:00,32.55,32.57,32.48,32.49,18000.0,31.0597,31.0788,30.9929,31.0025,18000.0
2014-02-03 10:45:00,32.49,32.49,32.44,32.44,19600.0,31.0025,31.0025,30.9548,30.9548,19600.0
2014-02-03 10:50:00,32.42,32.43,32.36,32.4,37800.0,30.9357,30.9452,30.8784,30.9166,37800.0
2014-02-03 10:55:00,32.4,32.46,32.37,32.41,25000.0,30.9166,30.9739,30.888,30.9262,25000.0
2014-02-03 11:00:00,32.38,32.39,32.29,32.31,19400.0,30.8975,30.9071,30.8116,30.8307,19400.0
2014-02-03 11:05:00,32.29,32.34,32.24,32.32,69400.0,30.8116,30.8594,30.7639,30.8403,69400.0
2014-02-03 11:10:00,32.32,32.33,32.19,32.21,87600.0,30.8403,30.8498,30.7162,30.7353,87600.0
2014-02-03 11:15:00,32.21,32.24,32.13,32.13,155000.0,30.7353,30.7639,30.659,30.659,155000.0
2014-02-03 11:20:00,32.16,32.16,32.07,32.14,23200.0,30.6876,30.6876,30.6017,30.6685,23200.0
2014-02-03 11:25:00,32.15,32.19,32.05,32.09,21800.0,30.6781,30.7162,30.5826,30.6208,21800.0
2014-02-03 11:30:00,32.08,32.13,32.07,32.1,25800.0,30.6113,30.659,30.6017,30.6303,25800.0
2014-02-03 11:35:00,32.09,32.15,32.09,32.13,17200.0,30.6208,30.6781,30.6208,30.659,17200.0
2014-02-03 11:40:00,32.13,32.15,32.1,32.13,14200.0,30.659,30.6781,30.6303,30.659,14200.0
2014-02-03 11:45:00,32.12,32.13,31.96,31.98,44600.0,30.6494,30.659,30.4968,30.5158,44600.0
2014-02-03 11:50:00,31.98,32.04,31.98,32.02,24600.0,30.5158,30.5731,30.5158,30.554,24600.0
2014-02-03 11:55:00,32.03,32.04,31.95,31.95,19800.0,30.5635,30.5731,30.4872,30.4872,19800.0
2014-02-03 12:00:00,31.95,31.95,31.83,31.83,24000.0,30.4872,30.4872,30.3727,30.3727,24000.0
2014-02-03 12:05:00,31.83,31.9,31.83,31.86,34600.0,30.3727,30.4395,30.3727,30.4013,34600.0
2014-02-03 12:10:00,31.86,31.89,31.83,31.89,18600.0,30.4013,30.43,30.3727,30.43,18600.0
2014-02-03 12:15:00,31.89,31.89,31.83,31.86,21800.0,30.43,30.43,30.3727,30.4013,21800.0
2014-02-03 12:20:00,31.86,31.91,31.84,31.9,26400.0,30.4013,30.449,30.3822,30.4395,26400.0
2014-02-03 12:25:00,31.9,31.93,31.88,31.93,14800.0,30.4395,30.4681,30.4204,30.4681,14800.0
2014-02-03 12:30:00,31.92,31.99,31.92,31.99,12400.0,30.4586,30.5254,30.4586,30.5254,12400.0
2014-02-03 12:35:00,31.98,31.98,31.92,31.94,17200.0,30.5158,30.5158,30.4586,30.4777,17200.0
2014-02-03 12:40:00,31.96,31.99,31.95,31.99,18200.0,30.4968,30.5254,30.4872,30.5254,18200.0
2014-02-03 12:45:00,31.99,32.0,31.96,31.99,15000.0,30.5254,30.5349,30.4968,30.5254,15000.0
2014-02-03 12:50:00,31.97,32.0,31.95,31.97,12600.0,30.5063,30.5349,30.4872,30.5063,12600.0
2014-02-03 12:55:00,31.98,32.0,31.94,31.94,13600.0,30.5158,30.5349,30.4777,30.4777,13600.0
2014-02-03 13:00:00,31.95,31.95,31.87,31.87,13400.0,30.4872,30.4872,30.4109,30.4109,13400.0
2014-02-03 13:05:00,31.86,31.86,31.81,31.84,25000.0,30.4013,30.4013,30.3536,30.3822,25000.0
2014-02-03 13:10:00,31.85,31.87,31.8,31.81,11000.0,30.3918,30.4109,30.3441,30.3536,11000.0
2014-02-03 13:15:00,31.81,31.84,31.74,31.74,14000.0,30.3536,30.3822,30.2868,30.2868,14000.0
2014-02-03 13:20:00,31.74,31.79,31.73,31.73,10000.0,30.2868,30.3345,30.2773,30.2773,10000.0
2014-02-03 13:25:00,31.73,31.73,31.64,31.67,46800.0,30.2773,30.2773,30.1914,30.22,46800.0
2014-02-03 13:30:00,31.68,31.71,31.64,31.68,14800.0,30.2296,30.2582,30.1914,30.2296,14800.0
2014-02-03 13:35:00,31.68,31.68,31.6,31.64,21000.0,30.2296,30.2296,30.1532,30.1914,21000.0
2014-02-03 13:40:00,31.63,31.74,31.61,31.71,14000.0,30.1819,30.2868,30.1628,30.2582,14000.0
2014-02-03 13:45:00,31.73,31.73,31.63,31.65,20200.0,30.2773,30.2773,30.1819,30.2009,20200.0
2014-02-03 13:50:00,31.65,31.68,31.63,31.67,10400.0,30.2009,30.2296,30.1819,30.22,10400.0
2014-02-03 13:55:00,31.68,31.72,31.65,31.66,17200.0,30.2296,30.2677,30.2009,30.2105,17200.0
2014-02-03 14:00:00,31.68,31.68,31.65,31.68,7800.0,30.2296,30.2296,30.2009,30.2296,7800.0
2014-02-03 14:05:00,31.68,31.71,31.66,31.67,11400.0,30.2296,30.2582,30.2105,30.22,11400.0
2014-02-03 14:10:00,31.68,31.72,31.67,31.72,9800.0,30.2296,30.2677,30.22,30.2677,9800.0
2014-02-03 14:15:00,31.72,31.78,31.72,31.75,24600.0,30.2677,30.325,30.2677,30.2964,24600.0
2014-02-03 14:20:00,31.73,31.75,31.72,31.75,9200.0,30.2773,30.2964,30.2677,30.2964,9200.0
2014-02-03 14:25:00,31.77,31.77,31.75,31.76,6600.0,30.3155,30.3155,30.2964,30.3059,6600.0
2014-02-03 14:30:00,31.76,31.76,31.72,31.72,12600.0,30.3059,30.3059,30.2677,30.2677,12600.0
2014-02-03 14:35:00,31.72,31.74,31.66,31.68,12400.0,30.2677,30.2868,30.2105,30.2296,12400.0
2014-02-03 14:40:00,31.66,31.72,31.65,31.67,14400.0,30.2105,30.2677,30.2009,30.22,14400.0
2014-02-03 14:45:00,31.67,31.7,31.66,31.69,18000.0,30.22,30.2487,30.2105,30.2391,18000.0
2014-02-03 14:50:00,31.7,31.72,31.61,31.61,30000.0,30.2487,30.2677,30.1628,30.1628,30000.0
2014-02-03 14:55:00,31.61,31.65,31.57,31.59,17400.0,30.1628,30.2009,30.1246,30.1437,17400.0
2014-02-03 15:00:00,31.58,31.67,31.58,31.67,24400.0,30.1342,30.22,30.1342,30.22,24400.0
2014-02-03 15:05:00,31.67,31.73,31.67,31.73,20800.0,30.22,30.2773,30.22,30.2773,20800.0
2014-02-03 15:10:00,31.72,31.74,31.67,31.73,21000.0,30.2677,30.2868,30.22,30.2773,21000.0
2014-02-03 15:15:00,31.73,31.74,31.7,31.71,33200.0,30.2773,30.2868,30.2487,30.2582,33200.0
2014-02-03 15:20:00,31.71,31.74,31.68,31.7,71400.0,30.2582,30.2868,30.2296,30.2487,71400.0
2014-02-03 15:25:00,31.7,31.83,31.7,31.83,58600.0,30.2487,30.3727,30.2487,30.3727,58600.0
2014-02-03 15:30:00,31.82,31.89,31.81,31.88,83800.0,30.3632,30.43,30.3536,30.4204,83800.0
2014-02-03 15:35:00,31.88,31.93,31.88,31.91,36000.0,30.4204,30.4681,30.4204,30.449,36000.0
2014-02-03 15:40:00,31.93,31.93,31.86,31.88,32200.0,30.4681,30.4681,30.4013,30.4204,32200.0
2014-02-03 15:45:00,31.88,31.9,31.85,31.85,84400.0,30.4204,30.4395,30.3918,30.3918,84400.0
2014-02-03 15:50:00,31.85,31.93,31.84,31.91,94000.0,30.3918,30.4681,30.3822,30.449,94000.0
2014-02-03 15:55:00,31.91,31.92,31.79,31.81,118800.0,30.449,30.4586,30.3345,30.3536,118800.0
2014-02-04 09:30:00,31.95,31.98,31.85,31.85,9600.0,30.4872,30.5158,30.3918,30.3918,9600.0
2014-02-04 09:35:00,31.86,31.96,31.78,31.81,10600.0,30.4013,30.4968,30.325,30.3536,10600.0
2014-02-04 09:40:00,31.85,31.85,31.68,31.75,13600.0,30.3918,30.3918,30.2296,30.2964,13600.0
2014-02-04 09:45:00,31.74,31.8,31.7,31.8,2600.0,30.2868,30.3441,30.2487,30.3441,2600.0
2014-02-04 09:50:00,31.82,31.91,31.82,31.91,5200.0,30.3632,30.449,30.3632,30.449,5200.0
2014-02-04 09:55:00,31.95,32.0,31.91,31.95,5000.0,30.4872,30.5349,30.449,30.4872,5000.0
2014-02-04 10:00:00,31.97,31.99,31.93,31.96,7200.0,30.5063,30.5254,30.4681,30.4968,7200.0
2014-02-04 10:05:00,31.93,32.02,31.92,31.95,8600.0,30.4681,30.554,30.4586,30.4872,8600.0
2014-02-04 10:10:00,31.96,31.97,31.91,31.93,3600.0,30.4968,30.5063,30.449,30.4681,3600.0
2014-02-04 10:15:00,31.94,31.99,31.91,31.94,7200.0,30.4777,30.5254,30.449,30.4777,7200.0
2014-02-04 10:20:00,31.93,31.93,31.85,31.89,9200.0,30.4681,30.4681,30.3918,30.43,9200.0
2014-02-04 10:25:00,31.89,31.9,31.86,31.88,6000.0,30.43,30.4395,30.4013,30.4204,6000.0
2014-02-04 10:30:00,31.9,31.98,31.9,31.96,5200.0,30.4395,30.5158,30.4395,30.4968,5200.0
2014-02-04 10:35:00,31.96,31.98,31.89,31.93,11400.0,30.4968,30.5158,30.43,30.4681,11400.0
2014-02-04 10:40:00,31.92,31.92,31.86,31.86,18800.0,30.4586,30.4586,30.4013,30.4013,18800.0
2014-02-04 10:45:00,31.87,31.91,31.85,31.88,8200.0,30.4109,30.449,30.3918,30.4204,8200.0
2014-02-04 10:50:00,31.88,31.89,31.85,31.86,8600.0,30.4204,30.43,30.3918,30.4013,8600.0
2014-02-04 10:55:00,31.91,31.92,31.84,31.85,9200.0,30.449,30.4586,30.3822,30.3918,9200.0
2014-02-04 11:00:00,31.86,31.94,31.86,31.92,7800.0,30.4013,30.4777,30.4013,30.4586,7800.0
2014-02-04 11:05:00,31.9,31.94,31.9,31.91,10800.0,30.4395,30.4777,30.4395,30.449,10800.0
2014-02-04 11:10:00,31.91,31.91,31.88,31.91,7400.0,30.449,30.449,30.4204,30.449,7400.0
2014-02-04 11:15:00,31.92,31.92,31.85,31.85,18000.0,30.4586,30.4586,30.3918,30.3918,18000.0
2014-02-04 11:20:00,31.85,31.89,31.84,31.89,7600.0,30.3918,30.43,30.3822,30.43,7600.0
2014-02-04 11:25:00,31.91,31.93,31.89,31.9,36200.0,30.449,30.4681,30.43,30.4395,36200.0
2014-02-04 11:30:00,31.93,31.93,31.9,31.92,28400.0,30.4681,30.4681,30.4395,30.4586,28400.0
2014-02-04 11:35:00,31.93,31.97,31.93,31.94,10600.0,30.4681,30.5063,30.4681,30.4777,10600.0
2014-02-04 11:40:00,31.93,31.95,31.92,31.94,13600.0,30.4681,30.4872,30.4586,30.4777,13600.0
2014-02-04 11:45:00,31.94,31.95,31.93,31.94,21000.0,30.4777,30.4872,30.4681,30.4777,21000.0
2014-02-04 11:50:00,31.92,31.93,31.91,31.93,15600.0,30.4586,30.4681,30.449,30.4681,15600.0
2014-02-04 11:55:00,31.93,31.95,31.92,31.93,19600.0,30.4681,30.4872,30.4586,30.4681,19600.0
2014-02-04 12:00:00,31.94,31.95,31.89,31.92,57000.0,30.4777,30.4872,30.43,30.4586,57000.0
2014-02-04 12:05:00,31.93,31.93,31.9,31.91,21200.0,30.4681,30.4681,30.4395,30.449,21200.0
2014-02-04 12:10:00,31.91,31.93,31.9,31.92,10200.0,30.449,30.4681,30.4395,30.4586,10200.0
2014-02-04 12:15:00,31.93,31.95,31.92,31.93,11400.0,30.4681,30.4872,30.4586,30.4681,11400.0
2014-02-04 12:20:00,31.95,32.0,31.95,31.97,28400.0,30.4872,30.5349,30.4872,30.5063,28400.0
2014-02-04 12:25:00,31.98,32.0,31.95,31.95,33200.0,30.5158,30.5349,30.4872,30.4872,33200.0
2014-02-04 12:30:00,31.96,32.0,31.95,31.99,17000.0,30.4968,30.5349,30.4872,30.5254,17000.0
2014-02-04 12:35:00,31.99,32.0,31.97,32.0,18000.0,30.5254,30.5349,30.5063,30.5349,18000.0
2014-02-04 12:40:00,32.0,32.04,32.0,32.04,13000.0,30.5349,30.5731,30.5349,30.5731,13000.0
2014-02-04 12:45:00,32.04,32.06,32.01,32.01,9600.0,30.5731,30.5922,30.5445,30.5445,9600.0
2014-02-04 12:50:00,32.02,32.02,32.01,32.01,4400.0,30.554,30.554,30.5445,30.5445,4400.0
2014-02-04 12:55:00,32.02,32.04,32.02,32.04,12800.0,30.554,30.5731,30.554,30.5731,12800.0
2014-02-04 13:00:00,32.04,32.06,32.04,32.05,6600.0,30.5731,30.5922,30.5731,30.5826,6600.0
2014-02-04 13:05:00,32.05,32.06,32.02,32.02,5400.0,30.5826,30.5922,30.554,30.554,5400.0
2014-02-04 13:10:00,32.02,32.02,31.97,31.97,21800.0,30.554,30.554,30.5063,30.5063,21800.0
2014-02-04 13:15:00,31.97,32.01,31.97,32.01,12600.0,30.5063,30.5445,30.5063,30.5445,12600.0
2014-02-04 13:20:00,32.0,32.01,31.99,32.01,8200.0,30.5349,30.5445,30.5254,30.5445,8200.0
2014-02-04 13:25:00,32.0,32.01,31.99,32.01,8000.0,30.5349,30.5445,30.5254,30.5445,8000.0
2014-02-04 13:30:00,32.0,32.04,32.0,32.03,37800.0,30.5349,30.5731,30.5349,30.5635,37800.0
2014-02-04 13:35:00,32.03,32.05,32.0,32.03,10200.0,30.5635,30.5826,30.5349,30.5635,10200.0
2014-02-04 13:40:00,32.02,32.04,32.02,32.04,11600.0,30.554,30.5731,30.554,30.5731,11600.0
2014-02-04 13:45:00,32.03,32.03,32.01,32.01,13000.0,30.5635,30.5635,30.5445,30.5445,13000.0
2014-02-04 13:50:00,32.02,32.02,31.98,31.99,7800.0,30.554,30.554,30.5158,30.5254,7800.0
2014-02-04 13:55:00,31.99,31.99,31.92,31.94,7400.0,30.5254,30.5254,30.4586,30.4777,7400.0
2014-02-04 14:00:00,31.94,31.95,31.91,31.94,7400.0,30.4777,30.4872,30.449,30.4777,7400.0
2014-02-04 14:05:00,31.93,31.96,31.93,31.96,5400.0,30.4681,30.4968,30.4681,30.4968,5400.0
2014-02-04 14:10:00,31.96,32.0,31.96,31.99,5200.0,30.4968,30.5349,30.4968,30.5254,5200.0
2014-02-04 14:15:00,31.99,31.99,31.95,31.97,9400.0,30.5254,30.5254,30.4872,30.5063,9400.0
2014-02-04 14:20:00,31.97,32.0,31.96,31.99,10800.0,30.5063,30.5349,30.4968,30.5254,10800.0
2014-02-04 14:25:00,31.99,32.0,31.98,31.99,5600.0,30.5254,30.5349,30.5158,30.5254,5600.0
2014-02-04 14:30:00,32.0,32.01,31.98,32.0,10400.0,30.5349,30.5445,30.5158,30.5349,10400.0
2014-02-04 14:35:00,32.0,32.02,32.0,32.0,6200.0,30.5349,30.554,30.5349,30.5349,6200.0
2014-02-04 14:40:00,32.01,32.03,32.01,32.02,14800.0,30.5445,30.5635,30.5445,30.554,14800.0
2014-02-04 14:45:00,32.02,32.05,32.01,32.01,15000.0,30.554,30.5826,30.5445,30.5445,15000.0
2014-02-04 14:50:00,32.01,32.03,32.01,32.03,8000.0,30.5445,30.5635,30.5445,30.5635,8000.0
2014-02-04 14:55:00,32.03,32.06,32.02,32.06,18800.0,30.5635,30.5922,30.554,30.5922,18800.0
2014-02-04 15:00:00,32.05,32.07,32.04,32.05,16600.0,30.5826,30.6017,30.5731,30.5826,16600.0
2014-02-04 15:05:00,32.05,32.05,32.04,32.04,16600.0,30.5826,30.5826,30.5731,30.5731,16600.0
2014-02-04 15:10:00,32.04,32.06,32.03,32.06,8200.0,30.5731,30.5922,30.5635,30.5922,8200.0
2014-02-04 15:15:00,32.07,32.07,32.04,32.07,7200.0,30.6017,30.6017,30.5731,30.6017,7200.0
2014-02-04 15:20:00,32.07,32.1,32.06,32.07,19200.0,30.6017,30.6303,30.5922,30.6017,19200.0
2014-02-04 15:25:00,32.08,32.1,32.02,32.02,21200.0,30.6113,30.6303,30.554,30.554,21200.0
2014-02-04 15:30:00,32.04,32.09,32.01,32.07,16000.0,30.5731,30.6208,30.5445,30.6017,16000.0
2014-02-04 15:35:00,32.06,32.1,32.05,32.1,23200.0,30.5922,30.6303,30.5826,30.6303,23200.0
2014-02-04 15:40:00,32.11,32.15,32.09,32.1,27200.0,30.6399,30.6781,30.6208,30.6303,27200.0
2014-02-04 15:45:00,32.11,32.13,32.02,32.04,46600.0,30.6399,30.659,30.554,30.5731,46600.0
2014-02-04 15:50:00,32.04,32.1,32.02,32.09,34200.0,30.5731,30.6303,30.554,30.6208,34200.0
2014-02-04 15:55:00,32.09,32.1,32.04,32.06,52600.0,30.6208,30.6303,30.5731,30.5922,52600.0
2014-02-05 09:30:00,32.0,32.01,31.84,31.92,12800.0,30.5349,30.5445,30.3822,30.4586,12800.0
2014-02-05 09:35:00,31.93,32.04,31.9,32.03,42600.0,30.4681,30.5731,30.4395,30.5635,42600.0
2014-02-05 09:40:00,32.03,32.07,32.02,32.07,7600.0,30.5635,30.6017,30.554,30.6017,7600.0
2014-02-05 09:45:00,32.04,32.06,32.0,32.0,30400.0,30.5731,30.5922,30.5349,30.5349,30400.0
2014-02-05 09:50:00,32.01,32.07,32.0,32.02,13800.0,30.5445,30.6017,30.5349,30.554,13800.0
2014-02-05 09:55:00,32.02,32.02,31.93,31.93,8200.0,30.554,30.554,30.4681,30.4681,8200.0
2014-02-05 10:00:00,31.93,32.06,31.93,32.03,15600.0,30.4681,30.5922,30.4681,30.5635,15600.0
2014-02-05 10:05:00,32.03,32.03,31.94,31.96,8200.0,30.5635,30.5635,30.4777,30.4968,8200.0
2014-02-05 10:10:00,31.93,31.97,31.82,31.84,30200.0,30.4681,30.5063,30.3632,30.3822,30200.0
2014-02-05 10:15:00,31.84,31.85,31.8,31.85,7600.0,30.3822,30.3918,30.3441,30.3918,7600.0
2014-02-05 10:20:00,31.84,31.86,31.72,31.75,17200.0,30.3822,30.4013,30.2677,30.2964,17200.0
2014-02-05 10:25:00,31.75,31.82,31.75,31.78,9000.0,30.2964,30.3632,30.2964,30.325,9000.0
2014-02-05 10:30:00,31.79,31.93,31.79,31.93,6200.0,30.3345,30.4681,30.3345,30.4681,6200.0
2014-02-05 10:35:00,31.91,31.99,31.91,31.99,14200.0,30.449,30.5254,30.449,30.5254,14200.0
2014-02-05 10:40:00,31.99,32.11,31.99,32.06,31800.0,30.5254,30.6399,30.5254,30.5922,31800.0
2014-02-05 10:45:00,32.07,32.09,32.01,32.09,14400.0,30.6017,30.6208,30.5445,30.6208,14400.0
2014-02-05 10:50:00,32.08,32.08,32.04,32.05,9400.0,30.6113,30.6113,30.5731,30.5826,9400.0
2014-02-05 10:55:00,32.07,32.13,32.05,32.06,17800.0,30.6017,30.659,30.5826,30.5922,17800.0
2014-02-05 11:00:00,32.05,32.06,31.98,31.98,6600.0,30.5826,30.5922,30.5158,30.5158,6600.0
2014-02-05 11:05:00,31.97,31.99,31.92,31.95,15600.0,30.5063,30.5254,30.4586,30.4872,15600.0
2014-02-05 11:10:00,31.93,31.97,31.92,31.95,8800.0,30.4681,30.5063,30.4586,30.4872,8800.0
2014-02-05 11:15:00,31.95,31.98,31.91,31.91,11400.0,30.4872,30.5158,30.449,30.449,11400.0
2014-02-05 11:20:00,31.92,31.95,31.92,31.95,15800.0,30.4586,30.4872,30.4586,30.4872,15800.0
2014-02-05 11:25:00,31.94,32.01,31.94,32.0,9600.0,30.4777,30.5445,30.4777,30.5349,9600.0
2014-02-05 11:30:00,32.0,32.01,31.96,31.97,20200.0,30.5349,30.5445,30.4968,30.5063,20200.0
2014-02-05 11:35:00,31.99,31.99,31.96,31.98,6600.0,30.5254,30.5254,30.4968,30.5158,6600.0
2014-02-05 11:40:00,31.97,31.97,31.95,31.96,2400.0,30.5063,30.5063,30.4872,30.4968,2400.0
2014-02-05 11:45:00,31.97,32.05,31.97,32.0,20800.0,30.5063,30.5826,30.5063,30.5349,20800.0
2014-02-05 11:50:00,32.01,32.06,32.01,32.06,10600.0,30.5445,30.5922,30.5445,30.5922,10600.0
2014-02-05 11:55:00,32.06,32.07,32.04,32.07,6800.0,30.5922,30.6017,30.5731,30.6017,6800.0
2014-02-05 12:00:00,32.07,32.07,32.03,32.04,5400.0,30.6017,30.6017,30.5635,30.5731,5400.0
2014-02-05 12:05:00,32.05,32.1,32.02,32.05,53400.0,30.5826,30.6303,30.554,30.5826,53400.0
2014-02-05 12:10:00,32.04,32.06,32.02,32.02,3800.0,30.5731,30.5922,30.554,30.554,3800.0
2014-02-05 12:15:00,32.02,32.02,32.0,32.01,9400.0,30.554,30.554,30.5349,30.5445,9400.0
2014-02-05 12:20:00,32.01,32.05,32.01,32.03,19000.0,30.5445,30.5826,30.5445,30.5635,19000.0
2014-02-05 12:25:00,32.02,32.03,32.0,32.0,14200.0,30.554,30.5635,30.5349,30.5349,14200.0
2014-02-05 12:30:00,32.0,32.04,31.99,32.01,9800.0,30.5349,30.5731,30.5254,30.5445,9800.0
2014-02-05 12:35:00,32.02,32.02,32.0,32.0,15000.0,30.554,30.554,30.5349,30.5349,15000.0
2014-02-05 12:40:00,32.01,32.03,32.01,32.03,3000.0,30.5445,30.5635,30.5445,30.5635,3000.0
2014-02-05 12:45:00,32.02,32.03,32.0,32.01,6000.0,30.554,30.5635,30.5349,30.5445,6000.0
2014-02-05 12:50:00,32.01,32.02,32.01,32.01,2600.0,30.5445,30.554,30.5445,30.5445,2600.0
2014-02-05 12:55:00,32.01,32.02,32.0,32.0,6200.0,30.5445,30.554,30.5349,30.5349,6200.0
2014-02-05 13:00:00,32.02,32.06,32.02,32.05,14600.0,30.554,30.5922,30.554,30.5826,14600.0
2014-02-05 13:05:00,32.04,32.05,32.02,32.02,20600.0,30.5731,30.5826,30.554,30.554,20600.0
2014-02-05 13:10:00,32.03,32.03,32.0,32.02,9200.0,30.5635,30.5635,30.5349,30.554,9200.0
2014-02-05 13:15:00,32.02,32.04,32.02,32.02,9200.0,30.554,30.5731,30.554,30.554,9200.0
2014-02-05 13:20:00,32.02,32.02,32.0,32.01,34600.0,30.554,30.554,30.5349,30.5445,34600.0
2014-02-05 13:25:00,32.01,32.02,31.98,32.0,54200.0,30.5445,30.554,30.5158,30.5349,54200.0
2014-02-05 13:30:00,32.01,32.02,31.99,32.0,26600.0,30.5445,30.554,30.5254,30.5349,26600.0
2014-02-05 13:35:00,32.01,32.01,31.98,32.0,19200.0,30.5445,30.5445,30.5158,30.5349,19200.0
2014-02-05 13:40:00,32.0,32.02,31.99,31.99,71800.0,30.5349,30.554,30.5254,30.5254,71800.0
2014-02-05 13:45:00,32.0,32.02,31.99,32.0,56400.0,30.5349,30.554,30.5254,30.5349,56400.0
2014-02-05 13:50:00,32.01,32.05,32.01,32.01,61400.0,30.5445,30.5826,30.5445,30.5445,61400.0
2014-02-05 13:55:00,32.01,32.03,32.0,32.01,9200.0,30.5445,30.5635,30.5349,30.5445,9200.0
2014-02-05 14:00:00,32.0,32.05,32.0,32.04,28000.0,30.5349,30.5826,30.5349,30.5731,28000.0
2014-02-05 14:05:00,32.04,32.07,32.03,32.07,18600.0,30.5731,30.6017,30.5635,30.6017,18600.0
2014-02-05 14:10:00,32.07,32.1,32.05,32.09,27800.0,30.6017,30.6303,30.5826,30.6208,27800.0
2014-02-05 14:15:00,32.08,32.11,32.08,32.11,10200.0,30.6113,30.6399,30.6113,30.6399,10200.0
2014-02-05 14:20:00,32.1,32.13,32.1,32.13,10200.0,30.6303,30.659,30.6303,30.659,10200.0
2014-02-05 14:25:00,32.13,32.17,32.12,32.15,18000.0,30.659,30.6971,30.6494,30.6781,18000.0
2014-02-05 14:30:00,32.15,32.16,32.12,32.16,8000.0,30.6781,30.6876,30.6494,30.6876,8000.0
2014-02-05 14:35:00,32.16,32.16,32.12,32.13,12400.0,30.6876,30.6876,30.6494,30.659,12400.0
2014-02-05 14:40:00,32.13,32.14,32.12,32.13,7200.0,30.659,30.6685,30.6494,30.659,7200.0
2014-02-05 14:45:00,32.13,32.14,32.12,32.13,16600.0,30.659,30.6685,30.6494,30.659,16600.0
2014-02-05 14:50:00,32.12,32.14,32.12,32.12,5400.0,30.6494,30.6685,30.6494,30.6494,5400.0
2014-02-05 14:55:00,32.1,32.1,32.08,32.09,6800.0,30.6303,30.6303,30.6113,30.6208,6800.0
2014-02-05 15:00:00,32.1,32.13,32.09,32.09,27800.0,30.6303,30.659,30.6208,30.6208,27800.0
2014-02-05 15:05:00,32.09,32.12,32.08,32.09,20000.0,30.6208,30.6494,30.6113,30.6208,20000.0
2014-02-05 15:10:00,32.1,32.1,32.09,32.09,14800.0,30.6303,30.6303,30.6208,30.6208,14800.0
2014-02-05 15:15:00,32.09,32.1,32.07,32.1,12600.0,30.6208,30.6303,30.6017,30.6303,12600.0
2014-02-05 15:20:00,32.1,32.12,32.09,32.09,10200.0,30.6303,30.6494,30.6208,30.6208,10200.0
2014-02-05 15:25:00,32.09,32.12,32.09,32.12,17800.0,30.6208,30.6494,30.6208,30.6494,17800.0
2014-02-05 15:30:00,32.12,32.13,32.09,32.13,19000.0,30.6494,30.659,30.6208,30.659,19000.0
2014-02-05 15:35:00,32.13,32.13,32.1,32.11,22400.0,30.659,30.659,30.6303,30.6399,22400.0
2014-02-05 15:40:00,32.11,32.12,32.07,32.08,14600.0,30.6399,30.6494,30.6017,30.6113,14600.0
2014-02-05 15:45:00,32.08,32.12,32.08,32.11,33800.0,30.6113,30.6494,30.6113,30.6399,33800.0
2014-02-05 15:50:00,32.1,32.11,32.06,32.06,28800.0,30.6303,30.6399,30.5922,30.5922,28800.0
2014-02-05 15:55:00,32.07,32.09,32.05,32.06,63000.0,30.6017,30.6208,30.5826,30.5922,63000.0
2014-02-06 09:30:00,32.05,32.1,32.05,32.1,13000.0,30.5826,30.6303,30.5826,30.6303,13000.0
2014-02-06 09:35:00,32.29,32.32,32.21,32.25,3400.0,30.8116,30.8403,30.7353,30.7735,3400.0
2014-02-06 09:40:00,32.2,32.2,32.12,32.15,3400.0,30.7258,30.7258,30.6494,30.6781,3400.0
2014-02-06 09:45:00,32.15,32.23,32.13,32.18,23600.0,30.6781,30.7544,30.659,30.7067,23600.0
2014-02-06 09:50:00,32.18,32.21,32.18,32.2,1000.0,30.7067,30.7353,30.7067,30.7258,1000.0
2014-02-06 09:55:00,32.22,32.29,32.18,32.29,50000.0,30.7449,30.8116,30.7067,30.8116,50000.0
2014-02-06 10:00:00,32.3,32.3,32.26,32.3,13600.0,30.8212,30.8212,30.783,30.8212,13600.0
2014-02-06 10:05:00,32.31,32.34,32.27,32.34,3200.0,30.8307,30.8594,30.7926,30.8594,3200.0
2014-02-06 10:10:00,32.33,32.33,32.28,32.32,9400.0,30.8498,30.8498,30.8021,30.8403,9400.0
2014-02-06 10:15:00,32.33,32.37,32.31,32.37,6400.0,30.8498,30.888,30.8307,30.888,6400.0
2014-02-06 10:20:00,32.35,32.35,32.3,32.3,3000.0,30.8689,30.8689,30.8212,30.8212,3000.0
2014-02-06 10:25:00,32.3,32.33,32.28,32.33,3400.0,30.8212,30.8498,30.8021,30.8498,3400.0
2014-02-06 10:30:00,32.35,32.38,32.33,32.35,10600.0,30.8689,30.8975,30.8498,30.8689,10600.0
2014-02-06 10:35:00,32.36,32.36,32.35,32.35,400.0,30.8784,30.8784,30.8689,30.8689,400.0
2014-02-06 10:40:00,32.38,32.44,32.37,32.43,10200.0,30.8975,30.9548,30.888,30.9452,10200.0
2014-02-06 10:45:00,32.43,32.45,32.43,32.45,1400.0,30.9452,30.9643,30.9452,30.9643,1400.0
2014-02-06 10:50:00,32.43,32.43,32.41,32.41,1000.0,30.9452,30.9452,30.9262,30.9262,1000.0
2014-02-06 10:55:00,32.4,32.41,32.38,32.41,7600.0,30.9166,30.9262,30.8975,30.9262,7600.0
2014-02-06 11:00:00,32.39,32.39,32.35,32.38,11600.0,30.9071,30.9071,30.8689,30.8975,11600.0
2014-02-06 11:05:00,32.42,32.5,32.41,32.49,13600.0,30.9357,31.012,30.9262,31.0025,13600.0
2014-02-06 11:10:00,32.49,32.52,32.47,32.47,8400.0,31.0025,31.0311,30.9834,30.9834,8400.0
2014-02-06 11:15:00,32.48,32.48,32.44,32.44,6200.0,30.9929,30.9929,30.9548,30.9548,6200.0
2014-02-06 11:20:00,32.45,32.49,32.43,32.45,69400.0,30.9643,31.0025,30.9452,30.9643,69400.0
2014-02-06 11:25:00,32.45,32.45,32.4,32.41,14400.0,30.9643,30.9643,30.9166,30.9262,14400.0
2014-02-06 11:30:00,32.41,32.42,32.37,32.37,7600.0,30.9262,30.9357,30.888,30.888,7600.0
2014-02-06 11:35:00,32.35,32.38,32.35,32.37,4600.0,30.8689,30.8975,30.8689,30.888,4600.0
2014-02-06 11:40:00,32.38,32.38,32.37,32.37,1000.0,30.8975,30.8975,30.888,30.888,1000.0
2014-02-06 11:45:00,32.38,32.38,32.37,32.37,1800.0,30.8975,30.8975,30.888,30.888,1800.0
2014-02-06 11:50:00,32.38,32.41,32.37,32.37,5200.0,30.8975,30.9262,30.888,30.888,5200.0
2014-02-06 11:55:00,32.34,32.34,32.32,32.33,1000.0,30.8594,30.8594,30.8403,30.8498,1000.0
2014-02-06 12:00:00,32.34,32.37,32.34,32.35,3200.0,30.8594,30.888,30.8594,30.8689,3200.0
2014-02-06 12:05:00,32.34,32.35,32.34,32.34,2400.0,30.8594,30.8689,30.8594,30.8594,2400.0
2014-02-06 12:10:00,32.34,32.34,32.3,32.3,6600.0,30.8594,30.8594,30.8212,30.8212,6600.0
2014-02-06 12:15:00,32.31,32.35,32.31,32.34,4800.0,30.8307,30.8689,30.8307,30.8594,4800.0
2014-02-06 12:20:00,32.33,32.34,32.31,32.33,2400.0,30.8498,30.8594,30.8307,30.8498,2400.0
2014-02-06 12:25:00,32.32,32.33,32.29,32.31,8600.0,30.8403,30.8498,30.8116,30.8307,8600.0
2014-02-06 12:30:00,32.33,32.33,32.3,32.31,19000.0,30.8498,30.8498,30.8212,30.8307,19000.0
2014-02-06 12:35:00,32.32,32.34,32.29,32.31,26000.0,30.8403,30.8594,30.8116,30.8307,26000.0
2014-02-06 12:40:00,32.31,32.32,32.29,32.29,4600.0,30.8307,30.8403,30.8116,30.8116,4600.0
2014-02-06 12:45:00,32.3,32.3,32.25,32.25,8200.0,30.8212,30.8212,30.7735,30.7735,8200.0
2014-02-06 12:50:00,32.25,32.27,32.24,32.26,10000.0,30.7735,30.7926,30.7639,30.783,10000.0
2014-02-06 12:55:00,32.27,32.27,32.25,32.25,1400.0,30.7926,30.7926,30.7735,30.7735,1400.0
2014-02-06 13:00:00,32.24,32.24,32.23,32.23,2600.0,30.7639,30.7639,30.7544,30.7544,2600.0
2014-02-06 13:05:00,32.24,32.24,32.22,32.24,3800.0,30.7639,30.7639,30.7449,30.7639,3800.0
2014-02-06 13:10:00,32.23,32.25,32.23,32.24,8200.0,30.7544,30.7735,30.7544,30.7639,8200.0
2014-02-06 13:15:00,32.23,32.23,32.17,32.17,6400.0,30.7544,30.7544,30.6971,30.6971,6400.0
2014-02-06 13:20:00,32.18,32.19,32.13,32.13,14400.0,30.7067,30.7162,30.659,30.659,14400.0
2014-02-06 13:25:00,32.15,32.16,32.13,32.16,2400.0,30.6781,30.6876,30.659,30.6876,2400.0
2014-02-06 13:30:00,32.16,32.18,32.15,32.15,4400.0,30.6876,30.7067,30.6781,30.6781,4400.0
2014-02-06 13:35:00,32.17,32.17,32.15,32.15,2000.0,30.6971,30.6971,30.6781,30.6781,2000.0
2014-02-06 13:40:00,32.15,32.15,32.15,32.15,2000.0,30.6781,30.6781,30.6781,30.6781,2000.0
2014-02-06 13:45:00,32.16,32.18,32.14,32.17,6400.0,30.6876,30.7067,30.6685,30.6971,6400.0
2014-02-06 13:50:00,32.17,32.2,32.17,32.19,5200.0,30.6971,30.7258,30.6971,30.7162,5200.0
2014-02-06 13:55:00,32.19,32.26,32.19,32.26,11400.0,30.7162,30.783,30.7162,30.783,11400.0
2014-02-06 14:00:00,32.24,32.26,32.24,32.26,1800.0,30.7639,30.783,30.7639,30.783,1800.0
2014-02-06 14:05:00,32.27,32.27,32.24,32.26,5600.0,30.7926,30.7926,30.7639,30.783,5600.0
2014-02-06 14:10:00,32.28,32.34,32.28,32.33,8600.0,30.8021,30.8594,30.8021,30.8498,8600.0
2014-02-06 14:15:00,32.34,32.35,32.32,32.35,3200.0,30.8594,30.8689,30.8403,30.8689,3200.0
2014-02-06 14:20:00,32.37,32.38,32.35,32.37,3800.0,30.888,30.8975,30.8689,30.888,3800.0
2014-02-06 14:25:00,32.4,32.41,32.4,32.41,10600.0,30.9166,30.9262,30.9166,30.9262,10600.0
2014-02-06 14:30:00,32.42,32.44,32.41,32.41,6400.0,30.9357,30.9548,30.9262,30.9262,6400.0
2014-02-06 14:35:00,32.42,32.43,32.4,32.42,6200.0,30.9357,30.9452,30.9166,30.9357,6200.0
2014-02-06 14:40:00,32.42,32.45,32.42,32.43,5200.0,30.9357,30.9643,30.9357,30.9452,5200.0
2014-02-06 14:45:00,32.43,32.43,32.4,32.41,7200.0,30.9452,30.9452,30.9166,30.9262,7200.0
2014-02-06 14:50:00,32.42,32.44,32.41,32.43,6000.0,30.9357,30.9548,30.9262,30.9452,6000.0
2014-02-06 14:55:00,32.44,32.45,32.42,32.43,3800.0,30.9548,30.9643,30.9357,30.9452,3800.0
2014-02-06 15:00:00,32.43,32.44,32.42,32.43,4800.0,30.9452,30.9548,30.9357,30.9452,4800.0
2014-02-06 15:05:00,32.42,32.43,32.41,32.42,11200.0,30.9357,30.9452,30.9262,30.9357,11200.0
2014-02-06 15:10:00,32.41,32.42,32.41,32.42,2000.0,30.9262,30.9357,30.9262,30.9357,2000.0
2014-02-06 15:15:00,32.42,32.43,32.41,32.43,11800.0,30.9357,30.9452,30.9262,30.9452,11800.0
2014-02-06 15:20:00,32.43,32.44,32.42,32.42,10400.0,30.9452,30.9548,30.9357,30.9357,10400.0
2014-02-06 15:25:00,32.42,32.46,32.42,32.46,7000.0,30.9357,30.9739,30.9357,30.9739,7000.0
2014-02-06 15:30:00,32.45,32.45,32.42,32.43,10800.0,30.9643,30.9643,30.9357,30.9452,10800.0
2014-02-06 15:35:00,32.43,32.44,32.42,32.44,5800.0,30.9452,30.9548,30.9357,30.9548,5800.0
2014-02-06 15:40:00,32.45,32.48,32.45,32.48,10600.0,30.9643,30.9929,30.9643,30.9929,10600.0
2014-02-06 15:45:00,32.49,32.49,32.44,32.44,16000.0,31.0025,31.0025,30.9548,30.9548,16000.0
2014-02-06 15:50:00,32.44,32.47,32.43,32.46,21600.0,30.9548,30.9834,30.9452,30.9739,21600.0
2014-02-06 15:55:00,32.47,32.5,32.46,32.49,44000.0,30.9834,31.012,30.9739,31.0025,44000.0
2014-02-07 09:30:00,32.55,32.75,32.52,32.54,36400.0,31.0597,31.2506,31.0311,31.0502,36400.0
2014-02-07 09:35:00,32.57,32.69,32.55,32.69,1200.0,31.0788,31.1933,31.0597,31.1933,1200.0
2014-02-07 09:40:00,32.69,32.84,32.68,32.77,9000.0,31.1933,31.3365,31.1838,31.2697,9000.0
2014-02-07 09:45:00,32.8,32.82,32.77,32.77,3000.0,31.2983,31.3174,31.2697,31.2697,3000.0
2014-02-07 09:50:00,32.75,32.77,32.74,32.77,3000.0,31.2506,31.2697,31.241,31.2697,3000.0
2014-02-07 09:55:00,32.77,32.8,32.77,32.77,1400.0,31.2697,31.2983,31.2697,31.2697,1400.0
2014-02-07 10:00:00,32.79,32.82,32.77,32.78,7800.0,31.2888,31.3174,31.2697,31.2792,7800.0
2014-02-07 10:05:00,32.76,32.81,32.74,32.76,5000.0,31.2601,31.3078,31.241,31.2601,5000.0
2014-02-07 10:10:00,32.73,32.78,32.63,32.63,9400.0,31.2315,31.2792,31.1361,31.1361,9400.0
2014-02-07 10:15:00,32.6,32.6,32.58,32.58,1400.0,31.1075,31.1075,31.0884,31.0884,1400.0
2014-02-07 10:20:00,32.6,32.7,32.6,32.63,5800.0,31.1075,31.2029,31.1075,31.1361,5800.0
2014-02-07 10:25:00,32.6,32.6,32.55,32.55,3200.0,31.1075,31.1075,31.0597,31.0597,3200.0
2014-02-07 10:30:00,32.57,32.6,32.53,32.53,5200.0,31.0788,31.1075,31.0407,31.0407,5200.0
2014-02-07 10:35:00,32.55,32.65,32.55,32.63,14200.0,31.0597,31.1552,31.0597,31.1361,14200.0
2014-02-07 10:40:00,32.63,32.67,32.62,32.65,6400.0,31.1361,31.1742,31.1265,31.1552,6400.0
2014-02-07 10:45:00,32.63,32.69,32.6,32.68,19000.0,31.1361,31.1933,31.1075,31.1838,19000.0
2014-02-07 10:50:00,32.69,32.73,32.67,32.73,2400.0,31.1933,31.2315,31.1742,31.2315,2400.0
2014-02-07 10:55:00,32.71,32.75,32.71,32.75,3800.0,31.2124,31.2506,31.2124,31.2506,3800.0
2014-02-07 11:00:00,32.76,32.76,32.76,32.76,200.0,31.2601,31.2601,31.2601,31.2601,200.0
2014-02-07 11:05:00,32.75,32.83,32.74,32.8,19600.0,31.2506,31.3269,31.241,31.2983,19600.0
2014-02-07 11:10:00,32.81,32.85,32.78,32.85,4200.0,31.3078,31.346,31.2792,31.346,4200.0
2014-02-07 11:15:00,32.86,32.86,32.8,32.82,6600.0,31.3555,31.3555,31.2983,31.3174,6600.0
2014-02-07 11:20:00,32.83,32.85,32.82,32.83,3400.0,31.3269,31.346,31.3174,31.3269,3400.0
2014-02-07 11:25:00,32.84,32.84,32.82,32.82,600.0,31.3365,31.3365,31.3174,31.3174,600.0
2014-02-07 11:30:00,32.81,32.84,32.8,32.81,7400.0,31.3078,31.3365,31.2983,31.3078,7400.0
2014-02-07 11:35:00,32.81,32.81,32.79,32.81,5000.0,31.3078,31.3078,31.2888,31.3078,5000.0
2014-02-07 11:40:00,32.81,32.88,32.81,32.84,6200.0,31.3078,31.3746,31.3078,31.3365,6200.0
2014-02-07 11:45:00,32.82,32.86,32.82,32.86,2000.0,31.3174,31.3555,31.3174,31.3555,2000.0
2014-02-07 11:50:00,32.87,32.89,32.86,32.88,2800.0,31.3651,31.3842,31.3555,31.3746,2800.0
2014-02-07 11:55:00,32.88,32.9,32.87,32.87,2200.0,31.3746,31.3937,31.3651,31.3651,2200.0
2014-02-07 12:00:00,32.88,32.88,32.85,32.85,3400.0,31.3746,31.3746,31.346,31.346,3400.0
2014-02-07 12:05:00,32.85,32.86,32.79,32.82,12000.0,31.346,31.3555,31.2888,31.3174,12000.0
2014-02-07 12:10:00,32.81,32.81,32.8,32.81,1800.0,31.3078,31.3078,31.2983,31.3078,1800.0
2014-02-07 12:15:00,32.83,32.83,32.82,32.83,4400.0,31.3269,31.3269,31.3174,31.3269,4400.0
2014-02-07 12:20:00,32.84,32.86,32.84,32.85,4600.0,31.3365,31.3555,31.3365,31.346,4600.0
2014-02-07 12:25:00,32.85,32.85,32.79,32.81,5000.0,31.346,31.346,31.2888,31.3078,5000.0
2014-02-07 12:30:00,32.84,32.84,32.82,32.82,1000.0,31.3365,31.3365,31.3174,31.3174,1000.0
2014-02-07 12:35:00,32.81,32.82,32.79,32.8,2000.0,31.3078,31.3174,31.2888,31.2983,2000.0
2014-02-07 12:40:00,32.8,32.83,32.8,32.83,2800.0,31.2983,31.3269,31.2983,31.3269,2800.0
2014-02-07 12:45:00,32.82,32.82,32.81,32.81,1800.0,31.3174,31.3174,31.3078,31.3078,1800.0
2014-02-07 12:50:00,32.79,32.84,32.79,32.84,3400.0,31.2888,31.3365,31.2888,31.3365,3400.0
2014-02-07 12:55:00,32.82,32.83,32.82,32.83,1000.0,31.3174,31.3269,31.3174,31.3269,1000.0
2014-02-07 13:00:00,32.85,32.85,32.85,32.85,800.0,31.346,31.346,31.346,31.346,800.0
2014-02-07 13:05:00,32.85,32.85,32.84,32.84,1200.0,31.346,31.346,31.3365,31.3365,1200.0
2014-02-07 13:10:00,32.85,32.88,32.85,32.88,6200.0,31.346,31.3746,31.346,31.3746,6200.0
2014-02-07 13:15:00,32.88,32.88,32.84,32.88,25000.0,31.3746,31.3746,31.3365,31.3746,25000.0
2014-02-07 13:20:00,32.87,32.87,32.85,32.85,7800.0,31.3651,31.3651,31.346,31.346,7800.0
2014-02-07 13:25:00,32.85,32.85,32.85,32.85,0.0,31.346,31.346,31.346,31.346,0.0
2014-02-07 13:30:00,32.86,32.91,32.85,32.9,4600.0,31.3555,31.4033,31.346,31.3937,4600.0
2014-02-07 13:35:00,32.88,32.9,32.88,32.89,2000.0,31.3746,31.3937,31.3746,31.3842,2000.0
2014-02-07 13:40:00,32.88,32.91,32.88,32.91,6200.0,31.3746,31.4033,31.3746,31.4033,6200.0
2014-02-07 13:45:00,32.94,32.94,32.9,32.93,1200.0,31.4319,31.4319,31.3937,31.4223,1200.0
2014-02-07 13:50:00,32.93,32.98,32.88,32.98,96600.0,31.4223,31.4701,31.3746,31.4701,96600.0
2014-02-07 13:55:00,32.99,33.08,32.96,33.05,197800.0,31.4796,31.5655,31.451,31.5368,197800.0
2014-02-07 14:00:00,33.04,33.06,33.02,33.06,4400.0,31.5273,31.5464,31.5082,31.5464,4400.0
2014-02-07 14:05:00,33.05,33.05,32.99,33.01,5200.0,31.5368,31.5368,31.4796,31.4987,5200.0
2014-02-07 14:10:00,33.01,33.02,32.96,32.96,3200.0,31.4987,31.5082,31.451,31.451,3200.0
2014-02-07 14:15:00,32.96,32.96,32.95,32.96,1600.0,31.451,31.451,31.4414,31.451,1600.0
2014-02-07 14:20:00,32.97,32.98,32.97,32.98,1000.0,31.4605,31.4701,31.4605,31.4701,1000.0
2014-02-07 14:25:00,32.99,32.99,32.96,32.96,1800.0,31.4796,31.4796,31.451,31.451,1800.0
2014-02-07 14:30:00,32.98,32.98,32.95,32.97,3200.0,31.4701,31.4701,31.4414,31.4605,3200.0
2014-02-07 14:35:00,32.96,32.97,32.94,32.95,5600.0,31.451,31.4605,31.4319,31.4414,5600.0
2014-02-07 14:40:00,32.96,32.96,32.94,32.96,4600.0,31.451,31.451,31.4319,31.451,4600.0
2014-02-07 14:45:00,32.96,32.96,32.95,32.95,2200.0,31.451,31.451,31.4414,31.4414,2200.0
2014-02-07 14:50:00,32.94,32.94,32.92,32.93,2200.0,31.4319,31.4319,31.4128,31.4223,2200.0
2014-02-07 14:55:00,32.92,32.93,32.91,32.92,4000.0,31.4128,31.4223,31.4033,31.4128,4000.0
2014-02-07 15:00:00,32.92,32.94,32.92,32.94,1600.0,31.4128,31.4319,31.4128,31.4319,1600.0
2014-02-07 15:05:00,32.93,32.93,32.91,32.91,6600.0,31.4223,31.4223,31.4033,31.4033,6600.0
2014-02-07 15:10:00,32.91,32.92,32.89,32.91,7800.0,31.4033,31.4128,31.3842,31.4033,7800.0
2014-02-07 15:15:00,32.91,32.94,32.91,32.93,6200.0,31.4033,31.4319,31.4033,31.4223,6200.0
2014-02-07 15:20:00,32.94,32.95,32.92,32.93,10600.0,31.4319,31.4414,31.4128,31.4223,10600.0
2014-02-07 15:25:00,32.93,32.93,32.91,32.91,7400.0,31.4223,31.4223,31.4033,31.4033,7400.0
2014-02-07 15:30:00,32.91,32.93,32.91,32.91,11400.0,31.4033,31.4223,31.4033,31.4033,11400.0
2014-02-07 15:35:00,32.91,32.95,32.91,32.94,20800.0,31.4033,31.4414,31.4033,31.4319,20800.0
2014-02-07 15:40:00,32.95,32.98,32.94,32.97,20000.0,31.4414,31.4701,31.4319,31.4605,20000.0
2014-02-07 15:45:00,32.96,32.98,32.95,32.95,40600.0,31.451,31.4701,31.4414,31.4414,40600.0
2014-02-07 15:50:00,32.95,32.96,32.91,32.94,32400.0,31.4414,31.451,31.4033,31.4319,32400.0
2014-02-07 15:55:00,32.93,33.02,32.93,32.99,118000.0,31.4223,31.5082,31.4223,31.4796,118000.0
2014-02-10 09:30:00,32.93,33.02,32.88,33.02,10200.0,31.4223,31.5082,31.3746,31.5082,10200.0
2014-02-10 09:35:00,32.9,32.99,32.88,32.96,8600.0,31.3937,31.4796,31.3746,31.451,8600.0
2014-02-10 09:40:00,32.95,33.04,32.88,33.04,6600.0,31.4414,31.5273,31.3746,31.5273,6600.0
2014-02-10 09:45:00,33.08,33.09,32.98,32.98,5800.0,31.5655,31.575,31.4701,31.4701,5800.0
2014-02-10 09:50:00,33.01,33.01,32.99,32.99,800.0,31.4987,31.4987,31.4796,31.4796,800.0
2014-02-10 09:55:00,32.98,33.02,32.98,33.02,2600.0,31.4701,31.5082,31.4701,31.5082,2600.0
2014-02-10 10:00:00,32.99,33.01,32.96,33.0,7800.0,31.4796,31.4987,31.451,31.4891,7800.0
2014-02-10 10:05:00,33.0,33.07,32.99,33.03,6800.0,31.4891,31.5559,31.4796,31.5178,6800.0
2014-02-10 10:10:00,33.03,33.08,33.02,33.04,8600.0,31.5178,31.5655,31.5082,31.5273,8600.0
2014-02-10 10:15:00,33.05,33.05,33.01,33.02,11200.0,31.5368,31.5368,31.4987,31.5082,11200.0
2014-02-10 10:20:00,33.04,33.08,33.03,33.07,6000.0,31.5273,31.5655,31.5178,31.5559,6000.0
2014-02-10 10:25:00,33.07,33.1,33.07,33.09,14000.0,31.5559,31.5846,31.5559,31.575,14000.0
2014-02-10 10:30:00,33.09,33.1,33.07,33.09,18800.0,31.575,31.5846,31.5559,31.575,18800.0
2014-02-10 10:35:00,33.1,33.17,33.1,33.13,45800.0,31.5846,31.6514,31.5846,31.6132,45800.0
2014-02-10 10:40:00,33.15,33.16,33.08,33.09,10600.0,31.6323,31.6418,31.5655,31.575,10600.0
2014-02-10 10:45:00,33.08,33.1,33.04,33.06,23600.0,31.5655,31.5846,31.5273,31.5464,23600.0
2014-02-10 10:50:00,33.05,33.07,33.02,33.03,6800.0,31.5368,31.5559,31.5082,31.5178,6800.0
2014-02-10 10:55:00,33.02,33.05,33.0,33.04,5800.0,31.5082,31.5368,31.4891,31.5273,5800.0
2014-02-10 11:00:00,33.04,33.04,33.01,33.02,3800.0,31.5273,31.5273,31.4987,31.5082,3800.0
2014-02-10 11:05:00,33.01,33.1,32.99,33.1,15600.0,31.4987,31.5846,31.4796,31.5846,15600.0
2014-02-10 11:10:00,33.09,33.13,33.09,33.12,7000.0,31.575,31.6132,31.575,31.6036,7000.0
2014-02-10 11:15:00,33.1,33.14,33.09,33.14,4200.0,31.5846,31.6227,31.575,31.6227,4200.0
2014-02-10 11:20:00,33.15,33.15,33.12,33.15,6200.0,31.6323,31.6323,31.6036,31.6323,6200.0
2014-02-10 11:25:00,33.15,33.22,33.15,33.21,5600.0,31.6323,31.6991,31.6323,31.6895,5600.0
2014-02-10 11:30:00,33.22,33.23,33.19,33.22,21800.0,31.6991,31.7086,31.6704,31.6991,21800.0
2014-02-10 11:35:00,33.23,33.23,33.18,33.22,4400.0,31.7086,31.7086,31.6609,31.6991,4400.0
2014-02-10 11:40:00,33.23,33.24,33.23,33.23,8200.0,31.7086,31.7182,31.7086,31.7086,8200.0
2014-02-10 11:45:00,33.22,33.26,33.22,33.25,5000.0,31.6991,31.7372,31.6991,31.7277,5000.0
2014-02-10 11:50:00,33.23,33.26,33.23,33.24,9000.0,31.7086,31.7372,31.7086,31.7182,9000.0
2014-02-10 11:55:00,33.24,33.26,33.23,33.25,8200.0,31.7182,31.7372,31.7086,31.7277,8200.0
2014-02-10 12:00:00,33.26,33.26,33.21,33.22,7000.0,31.7372,31.7372,31.6895,31.6991,7000.0
2014-02-10 12:05:00,33.22,33.24,33.22,33.22,9600.0,31.6991,31.7182,31.6991,31.6991,9600.0
2014-02-10 12:10:00,33.23,33.25,33.23,33.24,6200.0,31.7086,31.7277,31.7086,31.7182,6200.0
2014-02-10 12:15:00,33.24,33.24,33.23,33.23,3800.0,31.7182,31.7182,31.7086,31.7086,3800.0
2014-02-10 12:20:00,33.22,33.22,33.19,33.21,8200.0,31.6991,31.6991,31.6704,31.6895,8200.0
2014-02-10 12:25:00,33.19,33.21,33.17,33.19,8400.0,31.6704,31.6895,31.6514,31.6704,8400.0
2014-02-10 12:30:00,33.2,33.23,33.2,33.23,6600.0,31.68,31.7086,31.68,31.7086,6600.0
2014-02-10 12:35:00,33.23,33.24,33.21,33.21,13600.0,31.7086,31.7182,31.6895,31.6895,13600.0
2014-02-10 12:40:00,33.2,33.24,33.2,33.23,7000.0,31.68,31.7182,31.68,31.7086,7000.0
2014-02-10 12:45:00,33.24,33.24,33.2,33.24,9400.0,31.7182,31.7182,31.68,31.7182,9400.0
2014-02-10 12:50:00,33.24,33.24,33.22,33.24,6400.0,31.7182,31.7182,31.6991,31.7182,6400.0
2014-02-10 12:55:00,33.24,33.26,33.24,33.25,7200.0,31.7182,31.7372,31.7182,31.7277,7200.0
2014-02-10 13:00:00,33.24,33.25,33.2,33.22,7800.0,31.7182,31.7277,31.68,31.6991,7800.0
2014-02-10 13:05:00,33.21,33.24,33.21,33.24,12800.0,31.6895,31.7182,31.6895,31.7182,12800.0
2014-02-10 13:10:00,33.24,33.25,33.24,33.24,3400.0,31.7182,31.7277,31.7182,31.7182,3400.0
2014-02-10 13:15:00,33.23,33.24,33.21,33.21,7600.0,31.7086,31.7182,31.6895,31.6895,7600.0
2014-02-10 13:20:00,33.21,33.21,33.2,33.21,12600.0,31.6895,31.6895,31.68,31.6895,12600.0
2014-02-10 13:25:00,33.22,33.24,33.22,33.24,3400.0,31.6991,31.7182,31.6991,31.7182,3400.0
2014-02-10 13:30:00,33.24,33.24,33.23,33.24,12200.0,31.7182,31.7182,31.7086,31.7182,12200.0
2014-02-10 13:35:00,33.23,33.26,33.22,33.22,8000.0,31.7086,31.7372,31.6991,31.6991,8000.0
2014-02-10 13:40:00,33.22,33.22,33.2,33.2,5400.0,31.6991,31.6991,31.68,31.68,5400.0
2014-02-10 13:45:00,33.21,33.22,33.21,33.21,9800.0,31.6895,31.6991,31.6895,31.6895,9800.0
2014-02-10 13:50:00,33.21,33.21,33.19,33.21,14600.0,31.6895,31.6895,31.6704,31.6895,14600.0
2014-02-10 13:55:00,33.21,33.23,33.2,33.23,25400.0,31.6895,31.7086,31.68,31.7086,25400.0
2014-02-10 14:00:00,33.22,33.24,33.22,33.23,5200.0,31.6991,31.7182,31.6991,31.7086,5200.0
2014-02-10 14:05:00,33.23,33.23,33.2,33.22,8200.0,31.7086,31.7086,31.68,31.6991,8200.0
2014-02-10 14:10:00,33.22,33.24,33.22,33.23,10200.0,31.6991,31.7182,31.6991,31.7086,10200.0
2014-02-10 14:15:00,33.23,33.23,33.21,33.22,2800.0,31.7086,31.7086,31.6895,31.6991,2800.0
2014-02-10 14:20:00,33.22,33.23,33.22,33.23,8200.0,31.6991,31.7086,31.6991,31.7086,8200.0
2014-02-10 14:25:00,33.23,33.24,33.22,33.24,7400.0,31.7086,31.7182,31.6991,31.7182,7400.0
2014-02-10 14:30:00,33.23,33.26,33.23,33.26,6400.0,31.7086,31.7372,31.7086,31.7372,6400.0
2014-02-10 14:35:00,33.26,33.27,33.24,33.25,11600.0,31.7372,31.7468,31.7182,31.7277,11600.0
2014-02-10 14:40:00,33.23,33.26,33.23,33.25,6800.0,31.7086,31.7372,31.7086,31.7277,6800.0
2014-02-10 14:45:00,33.25,33.27,33.25,33.26,8600.0,31.7277,31.7468,31.7277,31.7372,8600.0
2014-02-10 14:50:00,33.27,33.27,33.26,33.26,9600.0,31.7468,31.7468,31.7372,31.7372,9600.0
2014-02-10 14:55:00,33.24,33.24,33.22,33.24,9200.0,31.7182,31.7182,31.6991,31.7182,9200.0
2014-02-10 15:00:00,33.26,33.26,33.21,33.21,10600.0,31.7372,31.7372,31.6895,31.6895,10600.0
2014-02-10 15:05:00,33.21,33.23,33.21,33.22,11000.0,31.6895,31.7086,31.6895,31.6991,11000.0
2014-02-10 15:10:00,33.22,33.22,33.21,33.22,8600.0,31.6991,31.6991,31.6895,31.6991,8600.0
2014-02-10 15:15:00,33.21,33.21,33.19,33.19,15000.0,31.6895,31.6895,31.6704,31.6704,15000.0
2014-02-10 15:20:00,33.19,33.19,33.16,33.16,10800.0,31.6704,31.6704,31.6418,31.6418,10800.0
2014-02-10 15:25:00,33.16,33.16,33.13,33.15,9600.0,31.6418,31.6418,31.6132,31.6323,9600.0
2014-02-10 15:30:00,33.16,33.17,33.16,33.16,10400.0,31.6418,31.6514,31.6418,31.6418,10400.0
2014-02-10 15:35:00,33.17,33.17,33.15,33.16,13400.0,31.6514,31.6514,31.6323,31.6418,13400.0
2014-02-10 15:40:00,33.16,33.16,33.13,33.13,13400.0,31.6418,31.6418,31.6132,31.6132,13400.0
2014-02-10 15:45:00,33.14,33.19,33.14,33.19,24000.0,31.6227,31.6704,31.6227,31.6704,24000.0
2014-02-10 15:50:00,33.19,33.2,33.18,33.2,17000.0,31.6704,31.68,31.6609,31.68,17000.0
2014-02-10 15:55:00,33.21,33.24,33.21,33.24,35600.0,31.6895,31.7182,31.6895,31.7182,35600.0
2014-02-11 09:30:00,33.25,33.35,33.25,33.35,12000.0,31.7277,31.8231,31.7277,31.8231,12000.0
2014-02-11 09:35:00,33.27,33.28,33.17,33.28,8800.0,31.7468,31.7563,31.6514,31.7563,8800.0
2014-02-11 09:40:00,33.26,33.33,33.17,33.3,28200.0,31.7372,31.804,31.6514,31.7754,28200.0
2014-02-11 09:45:00,33.3,33.38,33.3,33.34,5400.0,31.7754,31.8517,31.7754,31.8136,5400.0
2014-02-11 09:50:00,33.33,33.34,33.28,33.3,6600.0,31.804,31.8136,31.7563,31.7754,6600.0
2014-02-11 09:55:00,33.29,33.34,33.29,33.33,17200.0,31.7659,31.8136,31.7659,31.804,17200.0
2014-02-11 10:00:00,33.35,33.44,33.26,33.27,26800.0,31.8231,31.909,31.7372,31.7468,26800.0
2014-02-11 10:05:00,33.26,33.26,33.2,33.23,12200.0,31.7372,31.7372,31.68,31.7086,12200.0
2014-02-11 10:10:00,33.24,33.24,33.19,33.23,10400.0,31.7182,31.7182,31.6704,31.7086,10400.0
2014-02-11 10:15:00,33.23,33.23,33.19,33.21,8600.0,31.7086,31.7086,31.6704,31.6895,8600.0
2014-02-11 10:20:00,33.2,33.24,33.18,33.23,7000.0,31.68,31.7182,31.6609,31.7086,7000.0
2014-02-11 10:25:00,33.22,33.24,33.21,33.21,12000.0,31.6991,31.7182,31.6895,31.6895,12000.0
2014-02-11 10:30:00,33.19,33.2,33.1,33.1,59000.0,31.6704,31.68,31.5846,31.5846,59000.0
2014-02-11 10:35:00,33.1,33.21,33.1,33.21,119800.0,31.5846,31.6895,31.5846,31.6895,119800.0
2014-02-11 10:40:00,33.21,33.21,33.16,33.17,9600.0,31.6895,31.6895,31.6418,31.6514,9600.0
2014-02-11 10:45:00,33.17,33.22,33.17,33.19,8200.0,31.6514,31.6991,31.6514,31.6704,8200.0
2014-02-11 10:50:00,33.19,33.24,33.17,33.23,17800.0,31.6704,31.7182,31.6514,31.7086,17800.0
2014-02-11 10:55:00,33.22,33.23,33.2,33.23,8600.0,31.6991,31.7086,31.68,31.7086,8600.0
2014-02-11 11:00:00,33.22,33.27,33.22,33.26,10600.0,31.6991,31.7468,31.6991,31.7372,10600.0
2014-02-11 11:05:00,33.26,33.26,33.2,33.21,8000.0,31.7372,31.7372,31.68,31.6895,8000.0
2014-02-11 11:10:00,33.22,33.23,33.2,33.2,3800.0,31.6991,31.7086,31.68,31.68,3800.0
2014-02-11 11:15:00,33.2,33.29,33.19,33.28,12800.0,31.68,31.7659,31.6704,31.7563,12800.0
2014-02-11 11:20:00,33.3,33.3,33.24,33.29,10400.0,31.7754,31.7754,31.7182,31.7659,10400.0
2014-02-11 11:25:00,33.29,33.33,33.28,33.32,14200.0,31.7659,31.804,31.7563,31.7945,14200.0
2014-02-11 11:30:00,33.34,33.38,33.33,33.37,18200.0,31.8136,31.8517,31.804,31.8422,18200.0
2014-02-11 11:35:00,33.35,33.38,33.34,33.37,8800.0,31.8231,31.8517,31.8136,31.8422,8800.0
2014-02-11 11:40:00,33.37,33.41,33.37,33.38,7800.0,31.8422,31.8804,31.8422,31.8517,7800.0
2014-02-11 11:45:00,33.38,33.38,33.35,33.38,6000.0,31.8517,31.8517,31.8231,31.8517,6000.0
2014-02-11 11:50:00,33.38,33.41,33.37,33.4,7200.0,31.8517,31.8804,31.8422,31.8708,7200.0
2014-02-11 11:55:00,33.39,33.41,33.38,33.38,9000.0,31.8613,31.8804,31.8517,31.8517,9000.0
2014-02-11 12:00:00,33.39,33.39,33.37,33.39,6400.0,31.8613,31.8613,31.8422,31.8613,6400.0
2014-02-11 12:05:00,33.39,33.39,33.35,33.35,3400.0,31.8613,31.8613,31.8231,31.8231,3400.0
2014-02-11 12:10:00,33.34,33.34,33.31,33.33,15200.0,31.8136,31.8136,31.7849,31.804,15200.0
2014-02-11 12:15:00,33.33,33.34,33.31,33.31,43400.0,31.804,31.8136,31.7849,31.7849,43400.0
2014-02-11 12:20:00,33.3,33.32,33.29,33.3,7800.0,31.7754,31.7945,31.7659,31.7754,7800.0
2014-02-11 12:25:00,33.31,33.35,33.3,33.35,22600.0,31.7849,31.8231,31.7754,31.8231,22600.0
2014-02-11 12:30:00,33.34,33.39,33.34,33.38,17000.0,31.8136,31.8613,31.8136,31.8517,17000.0
2014-02-11 12:35:00,33.38,33.38,33.33,33.33,4600.0,31.8517,31.8517,31.804,31.804,4600.0
2014-02-11 12:40:00,33.34,33.35,33.33,33.35,10200.0,31.8136,31.8231,31.804,31.8231,10200.0
2014-02-11 12:45:00,33.35,33.38,33.35,33.36,5200.0,31.8231,31.8517,31.8231,31.8327,5200.0
2014-02-11 12:50:00,33.37,33.37,33.31,33.35,12000.0,31.8422,31.8422,31.7849,31.8231,12000.0
2014-02-11 12:55:00,33.34,33.36,33.33,33.36,7000.0,31.8136,31.8327,31.804,31.8327,7000.0
2014-02-11 13:00:00,33.37,33.38,33.35,33.35,10600.0,31.8422,31.8517,31.8231,31.8231,10600.0
2014-02-11 13:05:00,33.35,33.35,33.31,33.32,12600.0,31.8231,31.8231,31.7849,31.7945,12600.0
2014-02-11 13:10:00,33.32,33.37,33.32,33.37,5400.0,31.7945,31.8422,31.7945,31.8422,5400.0
2014-02-11 13:15:00,33.37,33.37,33.34,33.34,15800.0,31.8422,31.8422,31.8136,31.8136,15800.0
2014-02-11 13:20:00,33.35,33.35,33.34,33.35,12600.0,31.8231,31.8231,31.8136,31.8231,12600.0
2014-02-11 13:25:00,33.35,33.4,33.35,33.38,7000.0,31.8231,31.8708,31.8231,31.8517,7000.0
2014-02-11 13:30:00,33.38,33.4,33.36,33.39,13600.0,31.8517,31.8708,31.8327,31.8613,13600.0
2014-02-11 13:35:00,33.39,33.41,33.39,33.41,8600.0,31.8613,31.8804,31.8613,31.8804,8600.0
2014-02-11 13:40:00,33.41,33.43,33.41,33.42,8600.0,31.8804,31.8995,31.8804,31.8899,8600.0
2014-02-11 13:45:00,33.42,33.44,33.42,33.44,4800.0,31.8899,31.909,31.8899,31.909,4800.0
2014-02-11 13:50:00,33.44,33.49,33.38,33.49,63800.0,31.909,31.9567,31.8517,31.9567,63800.0
2014-02-11 13:55:00,33.49,33.5,33.46,33.48,94600.0,31.9567,31.9662,31.9281,31.9472,94600.0
2014-02-11 14:00:00,33.49,33.53,33.49,33.52,9800.0,31.9567,31.9949,31.9567,31.9853,9800.0
2014-02-11 14:05:00,33.52,33.58,33.52,33.56,11200.0,31.9853,32.0426,31.9853,32.0235,11200.0
2014-02-11 14:10:00,33.55,33.56,33.54,33.54,9000.0,32.014,32.0235,32.0044,32.0044,9000.0
2014-02-11 14:15:00,33.53,33.56,33.53,33.56,12200.0,31.9949,32.0235,31.9949,32.0235,12200.0
2014-02-11 14:20:00,33.57,33.58,33.56,33.58,9200.0,32.033,32.0426,32.0235,32.0426,9200.0
2014-02-11 14:25:00,33.58,33.58,33.57,33.57,5000.0,32.0426,32.0426,32.033,32.033,5000.0
2014-02-11 14:30:00,33.57,33.57,33.56,33.56,4800.0,32.033,32.033,32.0235,32.0235,4800.0
2014-02-11 14:35:00,33.56,33.56,33.52,33.53,5000.0,32.0235,32.0235,31.9853,31.9949,5000.0
2014-02-11 14:40:00,33.53,33.6,33.53,33.6,9200.0,31.9949,32.0617,31.9949,32.0617,9200.0
2014-02-11 14:45:00,33.59,33.59,33.58,33.59,2200.0,32.0521,32.0521,32.0426,32.0521,2200.0
2014-02-11 14:50:00,33.59,33.65,33.58,33.65,14800.0,32.0521,32.1094,32.0426,32.1094,14800.0
2014-02-11 14:55:00,33.64,33.66,33.63,33.64,8800.0,32.0998,32.1189,32.0903,32.0998,8800.0
2014-02-11 15:00:00,33.63,33.68,33.63,33.67,5000.0,32.0903,32.138,32.0903,32.1285,5000.0
2014-02-11 15:05:00,33.67,33.67,33.63,33.63,8400.0,32.1285,32.1285,32.0903,32.0903,8400.0
2014-02-11 15:10:00,33.63,33.64,33.62,33.63,9600.0,32.0903,32.0998,32.0808,32.0903,9600.0
2014-02-11 15:15:00,33.63,33.63,33.61,33.62,8000.0,32.0903,32.0903,32.0712,32.0808,8000.0
2014-02-11 15:20:00,33.63,33.63,33.6,33.62,9600.0,32.0903,32.0903,32.0617,32.0808,9600.0
2014-02-11 15:25:00,33.62,33.62,33.58,33.58,9400.0,32.0808,32.0808,32.0426,32.0426,9400.0
2014-02-11 15:30:00,33.59,33.6,33.58,33.59,10600.0,32.0521,32.0617,32.0426,32.0521,10600.0
2014-02-11 15:35:00,33.59,33.6,33.58,33.58,8600.0,32.0521,32.0617,32.0426,32.0426,8600.0
2014-02-11 15:40:00,33.58,33.59,33.58,33.59,10600.0,32.0426,32.0521,32.0426,32.0521,10600.0
2014-02-11 15:45:00,33.59,33.59,33.57,33.57,19600.0,32.0521,32.0521,32.033,32.033,19600.0
2014-02-11 15:50:00,33.57,33.57,33.55,33.56,23600.0,32.033,32.033,32.014,32.0235,23600.0
2014-02-11 15:55:00,33.56,33.57,33.52,33.56,38400.0,32.0235,32.033,31.9853,32.0235,38400.0
2014-02-12 09:30:00,33.48,33.52,33.48,33.52,9800.0,31.9567,31.9949,31.9567,31.9949,9800.0
2014-02-12 09:35:00,33.61,33.66,33.58,33.59,4200.0,32.0808,32.1285,32.0522,32.0617,4200.0
2014-02-12 09:40:00,33.6,33.65,33.58,33.6,1600.0,32.0713,32.119,32.0522,32.0713,1600.0
2014-02-12 09:45:00,33.56,33.6,33.56,33.6,600.0,32.0331,32.0713,32.0331,32.0713,600.0
2014-02-12 09:50:00,33.6,33.62,33.55,33.62,2800.0,32.0713,32.0903,32.0235,32.0903,2800.0
2014-02-12 09:55:00,33.59,33.62,33.55,33.61,21400.0,32.0617,32.0903,32.0235,32.0808,21400.0
2014-02-12 10:00:00,33.6,33.6,33.55,33.57,4600.0,32.0713,32.0713,32.0235,32.0426,4600.0
2014-02-12 10:05:00,33.55,33.62,33.52,33.58,15800.0,32.0235,32.0903,31.9949,32.0522,15800.0
2014-02-12 10:10:00,33.58,33.6,33.55,33.59,2600.0,32.0522,32.0713,32.0235,32.0617,2600.0
2014-02-12 10:15:00,33.59,33.63,33.58,33.58,4800.0,32.0617,32.0999,32.0522,32.0522,4800.0
2014-02-12 10:20:00,33.56,33.59,33.55,33.55,8800.0,32.0331,32.0617,32.0235,32.0235,8800.0
2014-02-12 10:25:00,33.56,33.57,33.52,33.56,23600.0,32.0331,32.0426,31.9949,32.0331,23600.0
2014-02-12 10:30:00,33.55,33.55,33.51,33.51,5800.0,32.0235,32.0235,31.9854,31.9854,5800.0
2014-02-12 10:35:00,33.51,33.55,33.47,33.55,5200.0,31.9854,32.0235,31.9472,32.0235,5200.0
2014-02-12 10:40:00,33.54,33.54,33.45,33.45,4000.0,32.014,32.014,31.9281,31.9281,4000.0
2014-02-12 10:45:00,33.47,33.49,33.46,33.49,1800.0,31.9472,31.9663,31.9376,31.9663,1800.0
2014-02-12 10:50:00,33.49,33.49,33.45,33.45,1200.0,31.9663,31.9663,31.9281,31.9281,1200.0
2014-02-12 10:55:00,33.48,33.49,33.47,33.47,2600.0,31.9567,31.9663,31.9472,31.9472,2600.0
2014-02-12 11:00:00,33.46,33.49,33.42,33.46,16200.0,31.9376,31.9663,31.8994,31.9376,16200.0
2014-02-12 11:05:00,33.47,33.49,33.45,33.47,3400.0,31.9472,31.9663,31.9281,31.9472,3400.0
2014-02-12 11:10:00,33.48,33.49,33.45,33.48,19800.0,31.9567,31.9663,31.9281,31.9567,19800.0
2014-02-12 11:15:00,33.47,33.49,33.45,33.48,20200.0,31.9472,31.9663,31.9281,31.9567,20200.0
2014-02-12 11:20:00,33.48,33.48,33.43,33.43,9400.0,31.9567,31.9567,31.909,31.909,9400.0
2014-02-12 11:25:00,33.4,33.44,33.38,33.42,8400.0,31.8804,31.9185,31.8613,31.8994,8400.0
2014-02-12 11:30:00,33.43,33.45,33.41,33.43,5200.0,31.909,31.9281,31.8899,31.909,5200.0
2014-02-12 11:35:00,33.44,33.47,33.43,33.45,21200.0,31.9185,31.9472,31.909,31.9281,21200.0
2014-02-12 11:40:00,33.48,33.49,33.46,33.49,1800.0,31.9567,31.9663,31.9376,31.9663,1800.0
2014-02-12 11:45:00,33.47,33.49,33.46,33.47,14200.0,31.9472,31.9663,31.9376,31.9472,14200.0
2014-02-12 11:50:00,33.45,33.46,33.45,33.46,1800.0,31.9281,31.9376,31.9281,31.9376,1800.0
2014-02-12 11:55:00,33.48,33.48,33.47,33.47,2200.0,31.9567,31.9567,31.9472,31.9472,2200.0
2014-02-12 12:00:00,33.47,33.49,33.45,33.48,2600.0,31.9472,31.9663,31.9281,31.9567,2600.0
2014-02-12 12:05:00,33.48,33.5,33.46,33.5,18800.0,31.9567,31.9758,31.9376,31.9758,18800.0
2014-02-12 12:10:00,33.49,33.49,33.48,33.48,1200.0,31.9663,31.9663,31.9567,31.9567,1200.0
2014-02-12 12:15:00,33.49,33.51,33.48,33.51,11000.0,31.9663,31.9854,31.9567,31.9854,11000.0
2014-02-12 12:20:00,33.49,33.52,33.49,33.51,2200.0,31.9663,31.9949,31.9663,31.9854,2200.0
2014-02-12 12:25:00,33.52,33.55,33.52,33.55,3200.0,31.9949,32.0235,31.9949,32.0235,3200.0
2014-02-12 12:30:00,33.55,33.55,33.52,33.55,15000.0,32.0235,32.0235,31.9949,32.0235,15000.0
2014-02-12 12:35:00,33.53,33.53,33.52,33.52,1200.0,32.0044,32.0044,31.9949,31.9949,1200.0
2014-02-12 12:40:00,33.53,33.55,33.52,33.55,2000.0,32.0044,32.0235,31.9949,32.0235,2000.0
2014-02-12 12:45:00,33.56,33.56,33.52,33.55,14200.0,32.0331,32.0331,31.9949,32.0235,14200.0
2014-02-12 12:50:00,33.54,33.6,33.54,33.6,19200.0,32.014,32.0713,32.014,32.0713,19200.0
2014-02-12 12:55:00,33.6,33.62,33.57,33.57,8000.0,32.0713,32.0903,32.0426,32.0426,8000.0
2014-02-12 13:00:00,33.56,33.59,33.55,33.59,5800.0,32.0331,32.0617,32.0235,32.0617,5800.0
2014-02-12 13:05:00,33.59,33.6,33.58,33.58,10000.0,32.0617,32.0713,32.0522,32.0522,10000.0
2014-02-12 13:10:00,33.59,33.6,33.56,33.56,20600.0,32.0617,32.0713,32.0331,32.0331,20600.0
2014-02-12 13:15:00,33.56,33.57,33.52,33.56,18800.0,32.0331,32.0426,31.9949,32.0331,18800.0
2014-02-12 13:20:00,33.56,33.57,33.54,33.57,2200.0,32.0331,32.0426,32.014,32.0426,2200.0
2014-02-12 13:25:00,33.57,33.57,33.54,33.54,3400.0,32.0426,32.0426,32.014,32.014,3400.0
2014-02-12 13:30:00,33.54,33.55,33.52,33.55,3400.0,32.014,32.0235,31.9949,32.0235,3400.0
2014-02-12 13:35:00,33.55,33.56,33.53,33.53,2200.0,32.0235,32.0331,32.0044,32.0044,2200.0
2014-02-12 13:40:00,33.52,33.52,33.5,33.51,3800.0,31.9949,31.9949,31.9758,31.9854,3800.0
2014-02-12 13:45:00,33.5,33.51,33.48,33.49,8000.0,31.9758,31.9854,31.9567,31.9663,8000.0
2014-02-12 13:50:00,33.49,33.49,33.47,33.47,1800.0,31.9663,31.9663,31.9472,31.9472,1800.0
2014-02-12 13:55:00,33.47,33.47,33.46,33.47,2800.0,31.9472,31.9472,31.9376,31.9472,2800.0
2014-02-12 14:00:00,33.48,33.48,33.45,33.48,4200.0,31.9567,31.9567,31.9281,31.9567,4200.0
2014-02-12 14:05:00,33.48,33.49,33.47,33.49,9800.0,31.9567,31.9663,31.9472,31.9663,9800.0
2014-02-12 14:10:00,33.49,33.49,33.45,33.46,7400.0,31.9663,31.9663,31.9281,31.9376,7400.0
2014-02-12 14:15:00,33.46,33.46,33.46,33.46,400.0,31.9376,31.9376,31.9376,31.9376,400.0
2014-02-12 14:20:00,33.47,33.47,33.46,33.46,7000.0,31.9472,31.9472,31.9376,31.9376,7000.0
2014-02-12 14:25:00,33.46,33.46,33.44,33.44,3400.0,31.9376,31.9376,31.9185,31.9185,3400.0
2014-02-12 14:30:00,33.45,33.45,33.44,33.45,4000.0,31.9281,31.9281,31.9185,31.9281,4000.0
2014-02-12 14:35:00,33.45,33.45,33.43,33.44,4000.0,31.9281,31.9281,31.909,31.9185,4000.0
2014-02-12 14:40:00,33.42,33.43,33.41,33.41,8800.0,31.8994,31.909,31.8899,31.8899,8800.0
2014-02-12 14:45:00,33.4,33.4,33.37,33.37,13000.0,31.8804,31.8804,31.8517,31.8517,13000.0
2014-02-12 14:50:00,33.35,33.37,33.35,33.35,12800.0,31.8326,31.8517,31.8326,31.8326,12800.0
2014-02-12 14:55:00,33.35,33.35,33.33,33.35,6600.0,31.8326,31.8326,31.8135,31.8326,6600.0
2014-02-12 15:00:00,33.34,33.35,33.34,33.35,8800.0,31.8231,31.8326,31.8231,31.8326,8800.0
2014-02-12 15:05:00,33.35,33.35,33.33,33.34,9000.0,31.8326,31.8326,31.8135,31.8231,9000.0
2014-02-12 15:10:00,33.34,33.35,33.32,33.35,10200.0,31.8231,31.8326,31.804,31.8326,10200.0
2014-02-12 15:15:00,33.35,33.36,33.34,33.35,10400.0,31.8326,31.8422,31.8231,31.8326,10400.0
2014-02-12 15:20:00,33.36,33.37,33.35,33.37,7400.0,31.8422,31.8517,31.8326,31.8517,7400.0
2014-02-12 15:25:00,33.38,33.38,33.35,33.35,3400.0,31.8613,31.8613,31.8326,31.8326,3400.0
2014-02-12 15:30:00,33.37,33.37,33.35,33.36,8400.0,31.8517,31.8517,31.8326,31.8422,8400.0
2014-02-12 15:35:00,33.36,33.36,33.32,33.35,11000.0,31.8422,31.8422,31.804,31.8326,11000.0
2014-02-12 15:40:00,33.34,33.37,33.34,33.36,13000.0,31.8231,31.8517,31.8231,31.8422,13000.0
2014-02-12 15:45:00,33.36,33.37,33.35,33.36,24600.0,31.8422,31.8517,31.8326,31.8422,24600.0
2014-02-12 15:50:00,33.35,33.37,33.35,33.35,22400.0,31.8326,31.8517,31.8326,31.8326,22400.0
2014-02-12 15:55:00,33.35,33.44,33.35,33.44,57600.0,31.8326,31.9185,31.8326,31.9185,57600.0
2014-02-13 09:30:00,33.18,33.38,33.18,33.38,9600.0,31.6704,31.8613,31.6704,31.8613,9600.0
2014-02-13 09:35:00,33.37,33.42,33.24,33.24,4600.0,31.8517,31.8994,31.7276,31.7276,4600.0
2014-02-13 09:40:00,33.26,33.31,33.26,33.27,5600.0,31.7467,31.7945,31.7467,31.7563,5600.0
2014-02-13 09:45:00,33.27,33.31,33.22,33.22,8200.0,31.7563,31.7945,31.7085,31.7085,8200.0
2014-02-13 09:50:00,33.22,33.3,33.21,33.21,5400.0,31.7085,31.7849,31.699,31.699,5400.0
2014-02-13 09:55:00,33.2,33.22,33.17,33.19,3800.0,31.6895,31.7085,31.6608,31.6799,3800.0
2014-02-13 10:00:00,33.21,33.27,33.2,33.25,4200.0,31.699,31.7563,31.6895,31.7372,4200.0
2014-02-13 10:05:00,33.24,33.35,33.23,33.35,12000.0,31.7276,31.8326,31.7181,31.8326,12000.0
2014-02-13 10:10:00,33.32,33.32,33.26,33.31,7000.0,31.804,31.804,31.7467,31.7945,7000.0
2014-02-13 10:15:00,33.29,33.41,33.29,33.35,12400.0,31.7754,31.8899,31.7754,31.8326,12400.0
2014-02-13 10:20:00,33.38,33.4,33.33,33.38,34400.0,31.8613,31.8804,31.8135,31.8613,34400.0
2014-02-13 10:25:00,33.38,33.41,33.35,33.35,9800.0,31.8613,31.8899,31.8326,31.8326,9800.0
2014-02-13 10:30:00,33.35,33.35,33.28,33.29,4200.0,31.8326,31.8326,31.7658,31.7754,4200.0
2014-02-13 10:35:00,33.29,33.34,33.29,33.33,10600.0,31.7754,31.8231,31.7754,31.8135,10600.0
2014-02-13 10:40:00,33.34,33.35,33.3,33.34,8800.0,31.8231,31.8326,31.7849,31.8231,8800.0
2014-02-13 10:45:00,33.35,33.38,33.33,33.38,14400.0,31.8326,31.8613,31.8135,31.8613,14400.0
2014-02-13 10:50:00,33.37,33.42,33.34,33.42,10400.0,31.8517,31.8994,31.8231,31.8994,10400.0
2014-02-13 10:55:00,33.44,33.47,33.44,33.45,3600.0,31.9185,31.9472,31.9185,31.9281,3600.0
2014-02-13 11:00:00,33.46,33.47,33.45,33.47,1200.0,31.9376,31.9472,31.9281,31.9472,1200.0
2014-02-13 11:05:00,33.45,33.46,33.45,33.45,3400.0,31.9281,31.9376,31.9281,31.9281,3400.0
2014-02-13 11:10:00,33.46,33.47,33.44,33.47,16800.0,31.9376,31.9472,31.9185,31.9472,16800.0
2014-02-13 11:15:00,33.49,33.51,33.48,33.51,2400.0,31.9663,31.9854,31.9567,31.9854,2400.0
2014-02-13 11:20:00,33.51,33.52,33.49,33.49,2600.0,31.9854,31.9949,31.9663,31.9663,2600.0
2014-02-13 11:25:00,33.48,33.49,33.44,33.45,8600.0,31.9567,31.9663,31.9185,31.9281,8600.0
2014-02-13 11:30:00,33.48,33.49,33.48,33.48,1800.0,31.9567,31.9663,31.9567,31.9567,1800.0
2014-02-13 11:35:00,33.47,33.48,33.45,33.45,50000.0,31.9472,31.9567,31.9281,31.9281,50000.0
2014-02-13 11:40:00,33.46,33.47,33.44,33.45,4400.0,31.9376,31.9472,31.9185,31.9281,4400.0
2014-02-13 11:45:00,33.44,33.47,33.43,33.47,5000.0,31.9185,31.9472,31.909,31.9472,5000.0
2014-02-13 11:50:00,33.46,33.47,33.44,33.46,2600.0,31.9376,31.9472,31.9185,31.9376,2600.0
2014-02-13 11:55:00,33.46,33.47,33.42,33.42,4200.0,31.9376,31.9472,31.8994,31.8994,4200.0
2014-02-13 12:00:00,33.43,33.43,33.38,33.39,15000.0,31.909,31.909,31.8613,31.8708,15000.0
2014-02-13 12:05:00,33.39,33.39,33.38,33.38,1600.0,31.8708,31.8708,31.8613,31.8613,1600.0
2014-02-13 12:10:00,33.38,33.38,33.38,33.38,1400.0,31.8613,31.8613,31.8613,31.8613,1400.0
2014-02-13 12:15:00,33.38,33.38,33.35,33.35,4800.0,31.8613,31.8613,31.8326,31.8326,4800.0
2014-02-13 12:20:00,33.37,33.37,33.36,33.36,4000.0,31.8517,31.8517,31.8422,31.8422,4000.0
2014-02-13 12:25:00,33.38,33.38,33.35,33.36,4200.0,31.8613,31.8613,31.8326,31.8422,4200.0
2014-02-13 12:30:00,33.37,33.38,33.35,33.38,4200.0,31.8517,31.8613,31.8326,31.8613,4200.0
2014-02-13 12:35:00,33.37,33.38,33.34,33.35,5600.0,31.8517,31.8613,31.8231,31.8326,5600.0
2014-02-13 12:40:00,33.34,33.36,33.33,33.35,7600.0,31.8231,31.8422,31.8135,31.8326,7600.0
2014-02-13 12:45:00,33.35,33.36,33.34,33.35,5400.0,31.8326,31.8422,31.8231,31.8326,5400.0
2014-02-13 12:50:00,33.37,33.4,33.37,33.39,2200.0,31.8517,31.8804,31.8517,31.8708,2200.0
2014-02-13 12:55:00,33.38,33.38,33.37,33.37,2400.0,31.8613,31.8613,31.8517,31.8517,2400.0
2014-02-13 13:00:00,33.37,33.41,33.37,33.41,5600.0,31.8517,31.8899,31.8517,31.8899,5600.0
2014-02-13 13:05:00,33.42,33.43,33.4,33.4,17600.0,31.8994,31.909,31.8804,31.8804,17600.0
2014-02-13 13:10:00,33.4,33.43,33.4,33.4,9600.0,31.8804,31.909,31.8804,31.8804,9600.0
2014-02-13 13:15:00,33.4,33.46,33.4,33.44,6000.0,31.8804,31.9376,31.8804,31.9185,6000.0
2014-02-13 13:20:00,33.47,33.47,33.44,33.44,4000.0,31.9472,31.9472,31.9185,31.9185,4000.0
2014-02-13 13:25:00,33.45,33.47,33.44,33.47,3800.0,31.9281,31.9472,31.9185,31.9472,3800.0
2014-02-13 13:30:00,33.47,33.48,33.46,33.46,3000.0,31.9472,31.9567,31.9376,31.9376,3000.0
2014-02-13 13:35:00,33.47,33.49,33.47,33.49,5000.0,31.9472,31.9663,31.9472,31.9663,5000.0
2014-02-13 13:40:00,33.49,33.52,33.48,33.51,11800.0,31.9663,31.9949,31.9567,31.9854,11800.0
2014-02-13 13:45:00,33.52,33.55,33.52,33.54,5800.0,31.9949,32.0235,31.9949,32.014,5800.0
2014-02-13 13:50:00,33.54,33.55,33.54,33.55,4600.0,32.014,32.0235,32.014,32.0235,4600.0
2014-02-13 13:55:00,33.56,33.57,33.55,33.55,4600.0,32.0331,32.0426,32.0235,32.0235,4600.0
2014-02-13 14:00:00,33.56,33.56,33.55,33.55,3800.0,32.0331,32.0331,32.0235,32.0235,3800.0
2014-02-13 14:05:00,33.55,33.57,33.54,33.55,18000.0,32.0235,32.0426,32.014,32.0235,18000.0
2014-02-13 14:10:00,33.55,33.58,33.54,33.55,12800.0,32.0235,32.0522,32.014,32.0235,12800.0
2014-02-13 14:15:00,33.55,33.57,33.53,33.54,16400.0,32.0235,32.0426,32.0044,32.014,16400.0
2014-02-13 14:20:00,33.56,33.57,33.55,33.56,4800.0,32.0331,32.0426,32.0235,32.0331,4800.0
2014-02-13 14:25:00,33.56,33.56,33.52,33.52,10000.0,32.0331,32.0331,31.9949,31.9949,10000.0
2014-02-13 14:30:00,33.52,33.56,33.52,33.56,7800.0,31.9949,32.0331,31.9949,32.0331,7800.0
2014-02-13 14:35:00,33.56,33.59,33.55,33.59,11200.0,32.0331,32.0617,32.0235,32.0617,11200.0
2014-02-13 14:40:00,33.6,33.6,33.58,33.6,8600.0,32.0713,32.0713,32.0522,32.0713,8600.0
2014-02-13 14:45:00,33.6,33.62,33.6,33.62,6200.0,32.0713,32.0903,32.0713,32.0903,6200.0
2014-02-13 14:50:00,33.62,33.63,33.59,33.6,19400.0,32.0903,32.0999,32.0617,32.0713,19400.0
2014-02-13 14:55:00,33.63,33.63,33.59,33.62,13800.0,32.0999,32.0999,32.0617,32.0903,13800.0
2014-02-13 15:00:00,33.6,33.6,33.57,33.57,10600.0,32.0713,32.0713,32.0426,32.0426,10600.0
2014-02-13 15:05:00,33.57,33.58,33.56,33.57,6800.0,32.0426,32.0522,32.0331,32.0426,6800.0
2014-02-13 15:10:00,33.57,33.6,33.56,33.59,9600.0,32.0426,32.0713,32.0331,32.0617,9600.0
2014-02-13 15:15:00,33.58,33.58,33.56,33.56,4600.0,32.0522,32.0522,32.0331,32.0331,4600.0
2014-02-13 15:20:00,33.56,33.57,33.54,33.56,7400.0,32.0331,32.0426,32.014,32.0331,7400.0
2014-02-13 15:25:00,33.56,33.56,33.54,33.55,12000.0,32.0331,32.0331,32.014,32.0235,12000.0
2014-02-13 15:30:00,33.56,33.59,33.55,33.58,11600.0,32.0331,32.0617,32.0235,32.0522,11600.0
2014-02-13 15:35:00,33.58,33.58,33.57,33.58,10000.0,32.0522,32.0522,32.0426,32.0522,10000.0
2014-02-13 15:40:00,33.58,33.6,33.56,33.59,16600.0,32.0522,32.0713,32.0331,32.0617,16600.0
2014-02-13 15:45:00,33.6,33.6,33.55,33.56,24000.0,32.0713,32.0713,32.0235,32.0331,24000.0
2014-02-13 15:50:00,33.56,33.62,33.56,33.61,33000.0,32.0331,32.0903,32.0331,32.0808,33000.0
2014-02-13 15:55:00,33.61,33.61,33.58,33.6,55200.0,32.0808,32.0808,32.0522,32.0713,55200.0
2014-02-14 09:30:00,33.5,33.5,33.38,33.38,10400.0,31.9758,31.9758,31.8613,31.8613,10400.0
2014-02-14 09:35:00,33.38,33.45,33.37,33.37,5600.0,31.8613,31.9281,31.8517,31.8517,5600.0
2014-02-14 09:40:00,33.34,33.34,33.27,33.33,5200.0,31.8231,31.8231,31.7563,31.8135,5200.0
2014-02-14 09:45:00,33.34,33.35,33.26,33.26,9600.0,31.8231,31.8326,31.7467,31.7467,9600.0
2014-02-14 09:50:00,33.41,33.45,33.2,33.29,16800.0,31.8899,31.9281,31.6895,31.7754,16800.0
2014-02-14 09:55:00,33.28,33.31,33.26,33.26,4000.0,31.7658,31.7945,31.7467,31.7467,4000.0
2014-02-14 10:00:00,33.24,33.27,33.17,33.2,8800.0,31.7276,31.7563,31.6608,31.6895,8800.0
2014-02-14 10:05:00,33.2,33.21,33.19,33.19,1600.0,31.6895,31.699,31.6799,31.6799,1600.0
2014-02-14 10:10:00,33.23,33.25,33.23,33.24,11600.0,31.7181,31.7372,31.7181,31.7276,11600.0
2014-02-14 10:15:00,33.24,33.25,33.19,33.24,7200.0,31.7276,31.7372,31.6799,31.7276,7200.0
2014-02-14 10:20:00,33.23,33.24,33.22,33.22,1800.0,31.7181,31.7276,31.7085,31.7085,1800.0
2014-02-14 10:25:00,33.24,33.26,33.22,33.24,8000.0,31.7276,31.7467,31.7085,31.7276,8000.0
2014-02-14 10:30:00,33.24,33.24,33.22,33.24,7400.0,31.7276,31.7276,31.7085,31.7276,7400.0
2014-02-14 10:35:00,33.24,33.24,33.2,33.2,2200.0,31.7276,31.7276,31.6895,31.6895,2200.0
2014-02-14 10:40:00,33.22,33.24,33.22,33.23,3600.0,31.7085,31.7276,31.7085,31.7181,3600.0
2014-02-14 10:45:00,33.23,33.24,33.23,33.24,400.0,31.7181,31.7276,31.7181,31.7276,400.0
2014-02-14 10:50:00,33.24,33.24,33.2,33.22,4800.0,31.7276,31.7276,31.6895,31.7085,4800.0
2014-02-14 10:55:00,33.22,33.23,33.21,33.21,2800.0,31.7085,31.7181,31.699,31.699,2800.0
2014-02-14 11:00:00,33.2,33.24,33.2,33.24,1400.0,31.6895,31.7276,31.6895,31.7276,1400.0
2014-02-14 11:05:00,33.23,33.24,33.22,33.24,1600.0,31.7181,31.7276,31.7085,31.7276,1600.0
2014-02-14 11:10:00,33.23,33.25,33.23,33.24,7600.0,31.7181,31.7372,31.7181,31.7276,7600.0
2014-02-14 11:15:00,33.25,33.25,33.24,33.25,7800.0,31.7372,31.7372,31.7276,31.7372,7800.0
2014-02-14 11:20:00,33.26,33.32,33.26,33.31,10200.0,31.7467,31.804,31.7467,31.7945,10200.0
2014-02-14 11:25:00,33.32,33.33,33.31,33.33,4200.0,31.804,31.8135,31.7945,31.8135,4200.0
2014-02-14 11:30:00,33.33,33.37,33.32,33.37,4600.0,31.8135,31.8517,31.804,31.8517,4600.0
2014-02-14 11:35:00,33.37,33.38,33.35,33.35,5200.0,31.8517,31.8613,31.8326,31.8326,5200.0
2014-02-14 11:40:00,33.37,33.37,33.34,33.34,2600.0,31.8517,31.8517,31.8231,31.8231,2600.0
2014-02-14 11:45:00,33.34,33.34,33.29,33.31,12000.0,31.8231,31.8231,31.7754,31.7945,12000.0
2014-02-14 11:50:00,33.3,33.31,33.3,33.3,3200.0,31.7849,31.7945,31.7849,31.7849,3200.0
2014-02-14 11:55:00,33.29,33.3,33.25,33.25,6400.0,31.7754,31.7849,31.7372,31.7372,6400.0
2014-02-14 12:00:00,33.26,33.27,33.24,33.26,3600.0,31.7467,31.7563,31.7276,31.7467,3600.0
2014-02-14 12:05:00,33.25,33.26,33.23,33.23,4400.0,31.7372,31.7467,31.7181,31.7181,4400.0
2014-02-14 12:10:00,33.21,33.24,33.21,33.23,3800.0,31.699,31.7276,31.699,31.7181,3800.0
2014-02-14 12:15:00,33.22,33.23,33.21,33.22,4600.0,31.7085,31.7181,31.699,31.7085,4600.0
2014-02-14 12:20:00,33.23,33.25,33.23,33.24,3400.0,31.7181,31.7372,31.7181,31.7276,3400.0
2014-02-14 12:25:00,33.24,33.24,33.22,33.23,1400.0,31.7276,31.7276,31.7085,31.7181,1400.0
2014-02-14 12:30:00,33.23,33.25,33.22,33.24,12600.0,31.7181,31.7372,31.7085,31.7276,12600.0
2014-02-14 12:35:00,33.25,33.25,33.23,33.25,10200.0,31.7372,31.7372,31.7181,31.7372,10200.0
2014-02-14 12:40:00,33.25,33.25,33.24,33.24,10400.0,31.7372,31.7372,31.7276,31.7276,10400.0
2014-02-14 12:45:00,33.25,33.25,33.24,33.24,9000.0,31.7372,31.7372,31.7276,31.7276,9000.0
2014-02-14 12:50:00,33.24,33.27,33.24,33.24,7000.0,31.7276,31.7563,31.7276,31.7276,7000.0
2014-02-14 12:55:00,33.25,33.27,33.24,33.24,4800.0,31.7372,31.7563,31.7276,31.7276,4800.0
2014-02-14 13:00:00,33.24,33.27,33.24,33.24,9400.0,31.7276,31.7563,31.7276,31.7276,9400.0
2014-02-14 13:05:00,33.26,33.29,33.26,33.26,5600.0,31.7467,31.7754,31.7467,31.7467,5600.0
2014-02-14 13:10:00,33.28,33.28,33.26,33.27,2800.0,31.7658,31.7658,31.7467,31.7563,2800.0
2014-02-14 13:15:00,33.27,33.28,33.26,33.27,4600.0,31.7563,31.7658,31.7467,31.7563,4600.0
2014-02-14 13:20:00,33.28,33.34,33.28,33.33,13600.0,31.7658,31.8231,31.7658,31.8135,13600.0
2014-02-14 13:25:00,33.34,33.35,33.34,33.35,5800.0,31.8231,31.8326,31.8231,31.8326,5800.0
2014-02-14 13:30:00,33.35,33.4,33.35,33.38,11800.0,31.8326,31.8804,31.8326,31.8613,11800.0
2014-02-14 13:35:00,33.38,33.38,33.37,33.37,2000.0,31.8613,31.8613,31.8517,31.8517,2000.0
2014-02-14 13:40:00,33.38,33.4,33.38,33.38,7000.0,31.8613,31.8804,31.8613,31.8613,7000.0
2014-02-14 13:45:00,33.38,33.38,33.37,33.37,6600.0,31.8613,31.8613,31.8517,31.8517,6600.0
2014-02-14 13:50:00,33.38,33.38,33.36,33.36,3600.0,31.8613,31.8613,31.8422,31.8422,3600.0
2014-02-14 13:55:00,33.35,33.35,33.33,33.33,6600.0,31.8326,31.8326,31.8135,31.8135,6600.0
2014-02-14 14:00:00,33.33,33.33,33.32,33.32,5000.0,31.8135,31.8135,31.804,31.804,5000.0
2014-02-14 14:05:00,33.32,33.33,33.31,33.32,14400.0,31.804,31.8135,31.7945,31.804,14400.0
2014-02-14 14:10:00,33.32,33.33,33.31,33.32,7000.0,31.804,31.8135,31.7945,31.804,7000.0
2014-02-14 14:15:00,33.32,33.33,33.31,33.33,6800.0,31.804,31.8135,31.7945,31.8135,6800.0
2014-02-14 14:20:00,33.33,33.33,33.31,33.32,8200.0,31.8135,31.8135,31.7945,31.804,8200.0
2014-02-14 14:25:00,33.32,33.33,33.31,33.32,47200.0,31.804,31.8135,31.7945,31.804,47200.0
2014-02-14 14:30:00,33.32,33.33,33.31,33.33,8400.0,31.804,31.8135,31.7945,31.8135,8400.0
2014-02-14 14:35:00,33.32,33.35,33.32,33.35,5000.0,31.804,31.8326,31.804,31.8326,5000.0
2014-02-14 14:40:00,33.35,33.42,33.35,33.42,11600.0,31.8326,31.8994,31.8326,31.8994,11600.0
2014-02-14 14:45:00,33.42,33.45,33.4,33.45,27800.0,31.8994,31.9281,31.8804,31.9281,27800.0
2014-02-14 14:50:00,33.44,33.46,33.44,33.45,23400.0,31.9185,31.9376,31.9185,31.9281,23400.0
2014-02-14 14:55:00,33.45,33.48,33.45,33.46,4600.0,31.9281,31.9567,31.9281,31.9376,4600.0
2014-02-14 15:00:00,33.46,33.46,33.45,33.46,5400.0,31.9376,31.9376,31.9281,31.9376,5400.0
2014-02-14 15:05:00,33.46,33.46,33.45,33.46,4400.0,31.9376,31.9376,31.9281,31.9376,4400.0
2014-02-14 15:10:00,33.46,33.46,33.46,33.46,6600.0,31.9376,31.9376,31.9376,31.9376,6600.0
2014-02-14 15:15:00,33.46,33.46,33.45,33.45,5800.0,31.9376,31.9376,31.9281,31.9281,5800.0
2014-02-14 15:20:00,33.45,33.47,33.44,33.47,14000.0,31.9281,31.9472,31.9185,31.9472,14000.0
2014-02-14 15:25:00,33.46,33.48,33.46,33.47,5800.0,31.9376,31.9567,31.9376,31.9472,5800.0
2014-02-14 15:30:00,33.48,33.49,33.46,33.47,9800.0,31.9567,31.9663,31.9376,31.9472,9800.0
2014-02-14 15:35:00,33.47,33.49,33.47,33.48,9000.0,31.9472,31.9663,31.9472,31.9567,9000.0
2014-02-14 15:40:00,33.48,33.48,33.46,33.47,13800.0,31.9567,31.9567,31.9376,31.9472,13800.0
2014-02-14 15:45:00,33.48,33.49,33.46,33.48,21600.0,31.9567,31.9663,31.9376,31.9567,21600.0
2014-02-14 15:50:00,33.48,33.52,33.46,33.47,145600.0,31.9567,31.9949,31.9376,31.9472,145600.0
2014-02-14 15:55:00,33.47,33.52,33.47,33.51,54400.0,31.9472,31.9949,31.9472,31.9854,54400.0
2014-02-18 09:30:00,33.59,33.59,33.41,33.48,15400.0,32.0617,32.0617,31.8899,31.9567,15400.0
2014-02-18 09:35:00,33.47,33.58,33.47,33.52,7600.0,31.9472,32.0522,31.9472,31.9949,7600.0
2014-02-18 09:40:00,33.5,33.56,33.47,33.56,6800.0,31.9758,32.0331,31.9472,32.0331,6800.0
2014-02-18 09:45:00,33.59,33.6,33.56,33.56,2400.0,32.0617,32.0713,32.0331,32.0331,2400.0
2014-02-18 09:50:00,33.53,33.53,33.46,33.49,1200.0,32.0044,32.0044,31.9376,31.9663,1200.0
2014-02-18 09:55:00,33.46,33.46,33.35,33.43,8600.0,31.9376,31.9376,31.8326,31.909,8600.0
2014-02-18 10:00:00,33.38,33.4,33.33,33.37,3200.0,31.8613,31.8804,31.8135,31.8517,3200.0
2014-02-18 10:05:00,33.34,33.41,33.32,33.38,7800.0,31.8231,31.8899,31.804,31.8613,7800.0
2014-02-18 10:10:00,33.37,33.38,33.35,33.35,4000.0,31.8517,31.8613,31.8326,31.8326,4000.0
2014-02-18 10:15:00,33.35,33.45,33.35,33.43,38600.0,31.8326,31.9281,31.8326,31.909,38600.0
2014-02-18 10:20:00,33.45,33.52,33.45,33.51,3400.0,31.9281,31.9949,31.9281,31.9854,3400.0
2014-02-18 10:25:00,33.55,33.59,33.53,33.56,5600.0,32.0235,32.0617,32.0044,32.0331,5600.0
2014-02-18 10:30:00,33.55,33.56,33.52,33.55,1800.0,32.0235,32.0331,31.9949,32.0235,1800.0
2014-02-18 10:35:00,33.56,33.58,33.55,33.58,1000.0,32.0331,32.0522,32.0235,32.0522,1000.0
2014-02-18 10:40:00,33.58,33.63,33.58,33.63,2400.0,32.0522,32.0999,32.0522,32.0999,2400.0
2014-02-18 10:45:00,33.65,33.66,33.61,33.61,4800.0,32.119,32.1285,32.0808,32.0808,4800.0
2014-02-18 10:50:00,33.62,33.63,33.58,33.63,6200.0,32.0903,32.0999,32.0522,32.0999,6200.0
2014-02-18 10:55:00,33.64,33.66,33.64,33.66,6600.0,32.1094,32.1285,32.1094,32.1285,6600.0
2014-02-18 11:00:00,33.66,33.66,33.61,33.62,12600.0,32.1285,32.1285,32.0808,32.0903,12600.0
2014-02-18 11:05:00,33.59,33.6,33.57,33.58,7200.0,32.0617,32.0713,32.0426,32.0522,7200.0
2014-02-18 11:10:00,33.58,33.6,33.58,33.6,23400.0,32.0522,32.0713,32.0522,32.0713,23400.0
2014-02-18 11:15:00,33.6,33.64,33.56,33.63,6000.0,32.0713,32.1094,32.0331,32.0999,6000.0
2014-02-18 11:20:00,33.63,33.65,33.61,33.63,4800.0,32.0999,32.119,32.0808,32.0999,4800.0
2014-02-18 11:25:00,33.6,33.6,33.57,33.6,10200.0,32.0713,32.0713,32.0426,32.0713,10200.0
2014-02-18 11:30:00,33.6,33.63,33.58,33.6,4400.0,32.0713,32.0999,32.0522,32.0713,4400.0
2014-02-18 11:35:00,33.58,33.59,33.56,33.56,7000.0,32.0522,32.0617,32.0331,32.0331,7000.0
2014-02-18 11:40:00,33.55,33.57,33.53,33.53,9800.0,32.0235,32.0426,32.0044,32.0044,9800.0
2014-02-18 11:45:00,33.54,33.54,33.47,33.47,12000.0,32.014,32.014,31.9472,31.9472,12000.0
2014-02-18 11:50:00,33.48,33.48,33.44,33.44,7000.0,31.9567,31.9567,31.9185,31.9185,7000.0
2014-02-18 11:55:00,33.45,33.45,33.41,33.41,11600.0,31.9281,31.9281,31.8899,31.8899,11600.0
2014-02-18 12:00:00,33.43,33.45,33.42,33.43,7200.0,31.909,31.9281,31.8994,31.909,7200.0
2014-02-18 12:05:00,33.43,33.43,33.39,33.39,14600.0,31.909,31.909,31.8708,31.8708,14600.0
2014-02-18 12:10:00,33.4,33.42,33.39,33.41,26000.0,31.8804,31.8994,31.8708,31.8899,26000.0
2014-02-18 12:15:00,33.42,33.44,33.4,33.44,8600.0,31.8994,31.9185,31.8804,31.9185,8600.0
2014-02-18 12:20:00,33.44,33.49,33.44,33.47,5600.0,31.9185,31.9663,31.9185,31.9472,5600.0
2014-02-18 12:25:00,33.47,33.48,33.44,33.45,16400.0,31.9472,31.9567,31.9185,31.9281,16400.0
2014-02-18 12:30:00,33.45,33.47,33.44,33.45,9400.0,31.9281,31.9472,31.9185,31.9281,9400.0
2014-02-18 12:35:00,33.47,33.47,33.46,33.47,4600.0,31.9472,31.9472,31.9376,31.9472,4600.0
2014-02-18 12:40:00,33.46,33.5,33.46,33.5,5400.0,31.9376,31.9758,31.9376,31.9758,5400.0
2014-02-18 12:45:00,33.52,33.54,33.49,33.54,20400.0,31.9949,32.014,31.9663,32.014,20400.0
2014-02-18 12:50:00,33.55,33.56,33.53,33.56,11000.0,32.0235,32.0331,32.0044,32.0331,11000.0
2014-02-18 12:55:00,33.55,33.55,33.52,33.54,8200.0,32.0235,32.0235,31.9949,32.014,8200.0
2014-02-18 13:00:00,33.53,33.55,33.51,33.51,6200.0,32.0044,32.0235,31.9854,31.9854,6200.0
2014-02-18 13:05:00,33.51,33.53,33.48,33.52,29600.0,31.9854,32.0044,31.9567,31.9949,29600.0
2014-02-18 13:10:00,33.53,33.54,33.52,33.52,4200.0,32.0044,32.014,31.9949,31.9949,4200.0
2014-02-18 13:15:00,33.53,33.54,33.52,33.53,11800.0,32.0044,32.014,31.9949,32.0044,11800.0
2014-02-18 13:20:00,33.53,33.56,33.53,33.56,10000.0,32.0044,32.0331,32.0044,32.0331,10000.0
2014-02-18 13:25:00,33.56,33.59,33.56,33.57,10200.0,32.0331,32.0617,32.0331,32.0426,10200.0
2014-02-18 13:30:00,33.57,33.57,33.54,33.55,17400.0,32.0426,32.0426,32.014,32.0235,17400.0
2014-02-18 13:35:00,33.55,33.57,33.54,33.56,30000.0,32.0235,32.0426,32.014,32.0331,30000.0
2014-02-18 13:40:00,33.56,33.56,33.55,33.55,2200.0,32.0331,32.0331,32.0235,32.0235,2200.0
2014-02-18 13:45:00,33.55,33.55,33.52,33.52,15400.0,32.0235,32.0235,31.9949,31.9949,15400.0
2014-02-18 13:50:00,33.52,33.52,33.48,33.48,14000.0,31.9949,31.9949,31.9567,31.9567,14000.0
2014-02-18 13:55:00,33.47,33.48,33.46,33.47,13000.0,31.9472,31.9567,31.9376,31.9472,13000.0
2014-02-18 14:00:00,33.48,33.48,33.44,33.44,30600.0,31.9567,31.9567,31.9185,31.9185,30600.0
2014-02-18 14:05:00,33.44,33.44,33.4,33.41,10800.0,31.9185,31.9185,31.8804,31.8899,10800.0
2014-02-18 14:10:00,33.4,33.4,33.39,33.4,7800.0,31.8804,31.8804,31.8708,31.8804,7800.0
2014-02-18 14:15:00,33.4,33.41,33.37,33.37,8400.0,31.8804,31.8899,31.8517,31.8517,8400.0
2014-02-18 14:20:00,33.37,33.4,33.35,33.4,15600.0,31.8517,31.8804,31.8326,31.8804,15600.0
2014-02-18 14:25:00,33.41,33.42,33.4,33.41,31000.0,31.8899,31.8994,31.8804,31.8899,31000.0
2014-02-18 14:30:00,33.42,33.45,33.41,33.45,11200.0,31.8994,31.9281,31.8899,31.9281,11200.0
2014-02-18 14:35:00,33.44,33.46,33.42,33.43,24600.0,31.9185,31.9376,31.8994,31.909,24600.0
2014-02-18 14:40:00,33.43,33.44,33.42,33.43,6000.0,31.909,31.9185,31.8994,31.909,6000.0
2014-02-18 14:45:00,33.44,33.45,33.43,33.44,9600.0,31.9185,31.9281,31.909,31.9185,9600.0
2014-02-18 14:50:00,33.45,33.49,33.44,33.49,10200.0,31.9281,31.9663,31.9185,31.9663,10200.0
2014-02-18 14:55:00,33.49,33.51,33.49,33.49,12600.0,31.9663,31.9854,31.9663,31.9663,12600.0
2014-02-18 15:00:00,33.49,33.49,33.46,33.46,11200.0,31.9663,31.9663,31.9376,31.9376,11200.0
2014-02-18 15:05:00,33.46,33.48,33.46,33.48,10000.0,31.9376,31.9567,31.9376,31.9567,10000.0
2014-02-18 15:10:00,33.48,33.51,33.48,33.48,22000.0,31.9567,31.9854,31.9567,31.9567,22000.0
2014-02-18 15:15:00,33.48,33.48,33.45,33.45,11800.0,31.9567,31.9567,31.9281,31.9281,11800.0
2014-02-18 15:20:00,33.45,33.47,33.45,33.47,21400.0,31.9281,31.9472,31.9281,31.9472,21400.0
2014-02-18 15:25:00,33.47,33.47,33.46,33.46,8800.0,31.9472,31.9472,31.9376,31.9376,8800.0
2014-02-18 15:30:00,33.46,33.46,33.45,33.46,14400.0,31.9376,31.9376,31.9281,31.9376,14400.0
2014-02-18 15:35:00,33.46,33.46,33.43,33.44,26000.0,31.9376,31.9376,31.909,31.9185,26000.0
2014-02-18 15:40:00,33.45,33.45,33.43,33.43,16000.0,31.9281,31.9281,31.909,31.909,16000.0
2014-02-18 15:45:00,33.43,33.44,33.42,33.43,21400.0,31.909,31.9185,31.8994,31.909,21400.0
2014-02-18 15:50:00,33.43,33.43,33.4,33.4,45000.0,31.909,31.909,31.8804,31.8804,45000.0
2014-02-18 15:55:00,33.41,33.44,33.4,33.43,98200.0,31.8899,31.9185,31.8804,31.909,98200.0
2014-02-19 09:30:00,33.37,33.47,33.22,33.25,13200.0,31.8517,31.9472,31.7085,31.7372,13200.0
2014-02-19 09:35:00,33.27,33.49,33.27,33.49,1800.0,31.7563,31.9663,31.7563,31.9663,1800.0
2014-02-19 09:40:00,33.52,33.54,33.45,33.5,13600.0,31.9949,32.014,31.9281,31.9758,13600.0
2014-02-19 09:45:00,33.55,33.55,33.5,33.54,7600.0,32.0235,32.0235,31.9758,32.014,7600.0
2014-02-19 09:50:00,33.53,33.53,33.5,33.53,7800.0,32.0044,32.0044,31.9758,32.0044,7800.0
2014-02-19 09:55:00,33.52,33.57,33.52,33.53,3600.0,31.9949,32.0426,31.9949,32.0044,3600.0
2014-02-19 10:00:00,33.54,33.55,33.49,33.5,29200.0,32.014,32.0235,31.9663,31.9758,29200.0
2014-02-19 10:05:00,33.52,33.52,33.49,33.51,4400.0,31.9949,31.9949,31.9663,31.9854,4400.0
2014-02-19 10:10:00,33.53,33.56,33.5,33.51,26200.0,32.0044,32.0331,31.9758,31.9854,26200.0
2014-02-19 10:15:00,33.51,33.57,33.5,33.55,8400.0,31.9854,32.0426,31.9758,32.0235,8400.0
2014-02-19 10:20:00,33.53,33.6,33.52,33.6,18600.0,32.0044,32.0713,31.9949,32.0713,18600.0
2014-02-19 10:25:00,33.61,33.65,33.61,33.63,5600.0,32.0808,32.119,32.0808,32.0999,5600.0
2014-02-19 10:30:00,33.63,33.67,33.63,33.63,7400.0,32.0999,32.1381,32.0999,32.0999,7400.0
2014-02-19 10:35:00,33.63,33.66,33.58,33.6,4600.0,32.0999,32.1285,32.0522,32.0713,4600.0
2014-02-19 10:40:00,33.57,33.62,33.55,33.56,21800.0,32.0426,32.0903,32.0235,32.0331,21800.0
2014-02-19 10:45:00,33.56,33.56,33.51,33.53,8400.0,32.0331,32.0331,31.9854,32.0044,8400.0
2014-02-19 10:50:00,33.52,33.54,33.51,33.54,6600.0,31.9949,32.014,31.9854,32.014,6600.0
2014-02-19 10:55:00,33.54,33.55,33.49,33.49,4800.0,32.014,32.0235,31.9663,31.9663,4800.0
2014-02-19 11:00:00,33.49,33.52,33.49,33.5,13600.0,31.9663,31.9949,31.9663,31.9758,13600.0
2014-02-19 11:05:00,33.49,33.51,33.49,33.5,8800.0,31.9663,31.9854,31.9663,31.9758,8800.0
2014-02-19 11:10:00,33.51,33.52,33.46,33.52,29800.0,31.9854,31.9949,31.9376,31.9949,29800.0
2014-02-19 11:15:00,33.53,33.54,33.51,33.54,5400.0,32.0044,32.014,31.9854,32.014,5400.0
2014-02-19 11:20:00,33.53,33.55,33.51,33.55,10800.0,32.0044,32.0235,31.9854,32.0235,10800.0
2014-02-19 11:25:00,33.55,33.56,33.54,33.54,2400.0,32.0235,32.0331,32.014,32.014,2400.0
2014-02-19 11:30:00,33.56,33.56,33.52,33.52,6800.0,32.0331,32.0331,31.9949,31.9949,6800.0
2014-02-19 11:35:00,33.52,33.52,33.51,33.52,5600.0,31.9949,31.9949,31.9854,31.9949,5600.0
2014-02-19 11:40:00,33.52,33.55,33.52,33.55,6400.0,31.9949,32.0235,31.9949,32.0235,6400.0
2014-02-19 11:45:00,33.54,33.58,33.52,33.57,22800.0,32.014,32.0522,31.9949,32.0426,22800.0
2014-02-19 11:50:00,33.55,33.55,33.53,33.55,7400.0,32.0235,32.0235,32.0044,32.0235,7400.0
2014-02-19 11:55:00,33.55,33.57,33.49,33.49,6400.0,32.0235,32.0426,31.9663,31.9663,6400.0
2014-02-19 12:00:00,33.49,33.5,33.48,33.49,29800.0,31.9663,31.9758,31.9567,31.9663,29800.0
2014-02-19 12:05:00,33.49,33.5,33.47,33.48,9000.0,31.9663,31.9758,31.9472,31.9567,9000.0
2014-02-19 12:10:00,33.48,33.49,33.47,33.47,11000.0,31.9567,31.9663,31.9472,31.9472,11000.0
2014-02-19 12:15:00,33.48,33.48,33.43,33.44,8000.0,31.9567,31.9567,31.909,31.9185,8000.0
2014-02-19 12:20:00,33.45,33.45,33.38,33.4,11800.0,31.9281,31.9281,31.8613,31.8804,11800.0
2014-02-19 12:25:00,33.4,33.42,33.38,33.4,56200.0,31.8804,31.8994,31.8613,31.8804,56200.0
2014-02-19 12:30:00,33.41,33.44,33.4,33.4,12400.0,31.8899,31.9185,31.8804,31.8804,12400.0
2014-02-19 12:35:00,33.4,33.47,33.4,33.47,16600.0,31.8804,31.9472,31.8804,31.9472,16600.0
2014-02-19 12:40:00,33.46,33.5,33.45,33.49,12200.0,31.9376,31.9758,31.9281,31.9663,12200.0
2014-02-19 12:45:00,33.48,33.48,33.46,33.47,10000.0,31.9567,31.9567,31.9376,31.9472,10000.0
2014-02-19 12:50:00,33.48,33.52,33.48,33.52,5600.0,31.9567,31.9949,31.9567,31.9949,5600.0
2014-02-19 12:55:00,33.51,33.53,33.49,33.49,15400.0,31.9854,32.0044,31.9663,31.9663,15400.0
2014-02-19 13:00:00,33.49,33.53,33.49,33.53,7600.0,31.9663,32.0044,31.9663,32.0044,7600.0
2014-02-19 13:05:00,33.54,33.54,33.51,33.53,18800.0,32.014,32.014,31.9854,32.0044,18800.0
2014-02-19 13:10:00,33.53,33.57,33.52,33.57,8600.0,32.0044,32.0426,31.9949,32.0426,8600.0
2014-02-19 13:15:00,33.57,33.59,33.57,33.59,7000.0,32.0426,32.0617,32.0426,32.0617,7000.0
2014-02-19 13:20:00,33.59,33.6,33.58,33.6,8200.0,32.0617,32.0713,32.0522,32.0713,8200.0
2014-02-19 13:25:00,33.62,33.63,33.6,33.63,9800.0,32.0903,32.0999,32.0713,32.0999,9800.0
2014-02-19 13:30:00,33.63,33.64,33.62,33.62,5600.0,32.0999,32.1094,32.0903,32.0903,5600.0
2014-02-19 13:35:00,33.61,33.62,33.6,33.6,9000.0,32.0808,32.0903,32.0713,32.0713,9000.0
2014-02-19 13:40:00,33.59,33.61,33.58,33.6,25000.0,32.0617,32.0808,32.0522,32.0713,25000.0
2014-02-19 13:45:00,33.61,33.61,33.6,33.6,3400.0,32.0808,32.0808,32.0713,32.0713,3400.0
2014-02-19 13:50:00,33.6,33.65,33.6,33.65,9000.0,32.0713,32.119,32.0713,32.119,9000.0
2014-02-19 13:55:00,33.66,33.66,33.61,33.65,9200.0,32.1285,32.1285,32.0808,32.119,9200.0
2014-02-19 14:00:00,33.64,33.68,33.61,33.68,20400.0,32.1094,32.1476,32.0808,32.1476,20400.0
2014-02-19 14:05:00,33.68,33.75,33.67,33.75,15000.0,32.1476,32.2144,32.1381,32.2144,15000.0
2014-02-19 14:10:00,33.74,33.77,33.72,33.76,14000.0,32.2049,32.2335,32.1858,32.224,14000.0
2014-02-19 14:15:00,33.76,33.76,33.71,33.76,18600.0,32.224,32.224,32.1763,32.224,18600.0
2014-02-19 14:20:00,33.74,33.74,33.68,33.68,28600.0,32.2049,32.2049,32.1476,32.1476,28600.0
2014-02-19 14:25:00,33.71,33.73,33.68,33.71,23400.0,32.1763,32.1953,32.1476,32.1763,23400.0
2014-02-19 14:30:00,33.71,33.72,33.67,33.68,12000.0,32.1763,32.1858,32.1381,32.1476,12000.0
2014-02-19 14:35:00,33.68,33.7,33.67,33.7,11400.0,32.1476,32.1667,32.1381,32.1667,11400.0
2014-02-19 14:40:00,33.7,33.71,33.66,33.66,12400.0,32.1667,32.1763,32.1285,32.1285,12400.0
2014-02-19 14:45:00,33.66,33.68,33.66,33.68,13400.0,32.1285,32.1476,32.1285,32.1476,13400.0
2014-02-19 14:50:00,33.66,33.71,33.66,33.71,9800.0,32.1285,32.1763,32.1285,32.1763,9800.0
2014-02-19 14:55:00,33.71,33.73,33.69,33.71,13400.0,32.1763,32.1953,32.1572,32.1763,13400.0
2014-02-19 15:00:00,33.72,33.72,33.7,33.71,12600.0,32.1858,32.1858,32.1667,32.1763,12600.0
2014-02-19 15:05:00,33.72,33.74,33.72,33.74,9000.0,32.1858,32.2049,32.1858,32.2049,9000.0
2014-02-19 15:10:00,33.74,33.74,33.63,33.63,20000.0,32.2049,32.2049,32.0999,32.0999,20000.0
2014-02-19 15:15:00,33.63,33.63,33.57,33.58,20000.0,32.0999,32.0999,32.0426,32.0522,20000.0
2014-02-19 15:20:00,33.58,33.59,33.52,33.58,15800.0,32.0522,32.0617,31.9949,32.0522,15800.0
2014-02-19 15:25:00,33.58,33.59,33.56,33.59,24600.0,32.0522,32.0617,32.0331,32.0617,24600.0
2014-02-19 15:30:00,33.59,33.6,33.57,33.59,20200.0,32.0617,32.0713,32.0426,32.0617,20200.0
2014-02-19 15:35:00,33.59,33.65,33.58,33.65,15200.0,32.0617,32.119,32.0522,32.119,15200.0
2014-02-19 15:40:00,33.65,33.66,33.6,33.62,20200.0,32.119,32.1285,32.0713,32.0903,20200.0
2014-02-19 15:45:00,33.62,33.65,33.6,33.65,32600.0,32.0903,32.119,32.0713,32.119,32600.0
2014-02-19 15:50:00,33.65,33.66,33.57,33.58,37400.0,32.119,32.1285,32.0426,32.0522,37400.0
2014-02-19 15:55:00,33.59,33.63,33.57,33.6,44600.0,32.0617,32.0999,32.0426,32.0713,44600.0
2014-02-20 09:30:00,33.59,33.83,33.57,33.83,13000.0,32.0617,32.2908,32.0426,32.2908,13000.0
2014-02-20 09:35:00,33.79,33.84,33.7,33.77,14600.0,32.2526,32.3003,32.1667,32.2335,14600.0
2014-02-20 09:40:00,33.77,33.77,33.59,33.59,6600.0,32.2335,32.2335,32.0617,32.0617,6600.0
2014-02-20 09:45:00,33.67,33.67,33.48,33.48,1800.0,32.1381,32.1381,31.9567,31.9567,1800.0
2014-02-20 09:50:00,33.5,33.56,33.47,33.47,6200.0,31.9758,32.0331,31.9472,31.9472,6200.0
2014-02-20 09:55:00,33.47,33.53,33.47,33.49,5800.0,31.9472,32.0044,31.9472,31.9663,5800.0
2014-02-20 10:00:00,33.48,33.57,33.38,33.51,14800.0,31.9567,32.0426,31.8613,31.9854,14800.0
2014-02-20 10:05:00,33.51,33.52,33.41,33.43,9400.0,31.9854,31.9949,31.8899,31.909,9400.0
2014-02-20 10:10:00,33.49,33.53,33.45,33.52,9400.0,31.9663,32.0044,31.9281,31.9949,9400.0
2014-02-20 10:15:00,33.55,33.62,33.53,33.62,11000.0,32.0235,32.0903,32.0044,32.0903,11000.0
2014-02-20 10:20:00,33.63,33.69,33.63,33.68,3400.0,32.0999,32.1572,32.0999,32.1476,3400.0
2014-02-20 10:25:00,33.66,33.67,33.57,33.57,10600.0,32.1285,32.1381,32.0426,32.0426,10600.0
2014-02-20 10:30:00,33.56,33.65,33.55,33.65,15800.0,32.0331,32.119,32.0235,32.119,15800.0
2014-02-20 10:35:00,33.66,33.68,33.63,33.67,5000.0,32.1285,32.1476,32.0999,32.1381,5000.0
2014-02-20 10:40:00,33.69,33.69,33.63,33.63,5200.0,32.1572,32.1572,32.0999,32.0999,5200.0
2014-02-20 10:45:00,33.65,33.65,33.6,33.63,6600.0,32.119,32.119,32.0713,32.0999,6600.0
2014-02-20 10:50:00,33.62,33.62,33.56,33.59,6200.0,32.0903,32.0903,32.0331,32.0617,6200.0
2014-02-20 10:55:00,33.59,33.6,33.56,33.56,14800.0,32.0617,32.0713,32.0331,32.0331,14800.0
2014-02-20 11:00:00,33.55,33.56,33.51,33.54,30600.0,32.0235,32.0331,31.9854,32.014,30600.0
2014-02-20 11:05:00,33.54,33.56,33.53,33.53,13600.0,32.014,32.0331,32.0044,32.0044,13600.0
2014-02-20 11:10:00,33.52,33.57,33.51,33.57,14000.0,31.9949,32.0426,31.9854,32.0426,14000.0
2014-02-20 11:15:00,33.55,33.55,33.52,33.55,8000.0,32.0235,32.0235,31.9949,32.0235,8000.0
2014-02-20 11:20:00,33.55,33.55,33.52,33.52,6800.0,32.0235,32.0235,31.9949,31.9949,6800.0
2014-02-20 11:25:00,33.52,33.54,33.52,33.52,11200.0,31.9949,32.014,31.9949,31.9949,11200.0
2014-02-20 11:30:00,33.52,33.53,33.52,33.52,7400.0,31.9949,32.0044,31.9949,31.9949,7400.0
2014-02-20 11:35:00,33.52,33.54,33.48,33.48,11800.0,31.9949,32.014,31.9567,31.9567,11800.0
2014-02-20 11:40:00,33.47,33.51,33.47,33.48,4000.0,31.9472,31.9854,31.9472,31.9567,4000.0
2014-02-20 11:45:00,33.48,33.5,33.46,33.5,17800.0,31.9567,31.9758,31.9376,31.9758,17800.0
2014-02-20 11:50:00,33.49,33.49,33.48,33.49,5200.0,31.9663,31.9663,31.9567,31.9663,5200.0
2014-02-20 11:55:00,33.49,33.51,33.47,33.47,8400.0,31.9663,31.9854,31.9472,31.9472,8400.0
2014-02-20 12:00:00,33.47,33.47,33.42,33.43,6600.0,31.9472,31.9472,31.8994,31.909,6600.0
2014-02-20 12:05:00,33.43,33.45,33.43,33.43,31000.0,31.909,31.9281,31.909,31.909,31000.0
2014-02-20 12:10:00,33.43,33.48,33.43,33.47,11800.0,31.909,31.9567,31.909,31.9472,11800.0
2014-02-20 12:15:00,33.46,33.5,33.45,33.49,11800.0,31.9376,31.9758,31.9281,31.9663,11800.0
2014-02-20 12:20:00,33.5,33.5,33.48,33.49,5600.0,31.9758,31.9758,31.9567,31.9663,5600.0
2014-02-20 12:25:00,33.5,33.55,33.49,33.55,13200.0,31.9758,32.0235,31.9663,32.0235,13200.0
2014-02-20 12:30:00,33.56,33.56,33.52,33.54,28200.0,32.0331,32.0331,31.9949,32.014,28200.0
2014-02-20 12:35:00,33.55,33.56,33.53,33.53,5400.0,32.0235,32.0331,32.0044,32.0044,5400.0
2014-02-20 12:40:00,33.56,33.58,33.55,33.57,2400.0,32.0331,32.0522,32.0235,32.0426,2400.0
2014-02-20 12:45:00,33.59,33.61,33.59,33.59,4200.0,32.0617,32.0808,32.0617,32.0617,4200.0
2014-02-20 12:50:00,33.59,33.61,33.58,33.6,1800.0,32.0617,32.0808,32.0522,32.0713,1800.0
2014-02-20 12:55:00,33.6,33.6,33.57,33.58,8400.0,32.0713,32.0713,32.0426,32.0522,8400.0
2014-02-20 13:00:00,33.59,33.59,33.59,33.59,1200.0,32.0617,32.0617,32.0617,32.0617,1200.0
2014-02-20 13:05:00,33.6,33.62,33.59,33.62,3000.0,32.0713,32.0903,32.0617,32.0903,3000.0
2014-02-20 13:10:00,33.6,33.6,33.59,33.6,1400.0,32.0713,32.0713,32.0617,32.0713,1400.0
2014-02-20 13:15:00,33.59,33.59,33.57,33.57,1200.0,32.0617,32.0617,32.0426,32.0426,1200.0
2014-02-20 13:20:00,33.56,33.57,33.56,33.57,3400.0,32.0331,32.0426,32.0331,32.0426,3400.0
2014-02-20 13:25:00,33.58,33.59,33.57,33.57,3600.0,32.0522,32.0617,32.0426,32.0426,3600.0
2014-02-20 13:30:00,33.56,33.59,33.56,33.57,2200.0,32.0331,32.0617,32.0331,32.0426,2200.0
2014-02-20 13:35:00,33.57,33.6,33.57,33.58,3000.0,32.0426,32.0713,32.0426,32.0522,3000.0
2014-02-20 13:40:00,33.57,33.57,33.53,33.55,4800.0,32.0426,32.0426,32.0044,32.0235,4800.0
2014-02-20 13:45:00,33.54,33.55,33.52,33.54,9600.0,32.014,32.0235,31.9949,32.014,9600.0
2014-02-20 13:50:00,33.54,33.56,33.54,33.54,6400.0,32.014,32.0331,32.014,32.014,6400.0
2014-02-20 13:55:00,33.54,33.54,33.51,33.53,12800.0,32.014,32.014,31.9854,32.0044,12800.0
2014-02-20 14:00:00,33.55,33.56,33.55,33.55,17800.0,32.0235,32.0331,32.0235,32.0235,17800.0
2014-02-20 14:05:00,33.55,33.57,33.55,33.56,6000.0,32.0235,32.0426,32.0235,32.0331,6000.0
2014-02-20 14:10:00,33.56,33.56,33.55,33.56,17000.0,32.0331,32.0331,32.0235,32.0331,17000.0
2014-02-20 14:15:00,33.56,33.56,33.55,33.55,13000.0,32.0331,32.0331,32.0235,32.0235,13000.0
2014-02-20 14:20:00,33.56,33.6,33.55,33.6,15400.0,32.0331,32.0713,32.0235,32.0713,15400.0
2014-02-20 14:25:00,33.6,33.64,33.6,33.64,10400.0,32.0713,32.1094,32.0713,32.1094,10400.0
2014-02-20 14:30:00,33.65,33.68,33.64,33.64,30800.0,32.119,32.1476,32.1094,32.1094,30800.0
2014-02-20 14:35:00,33.65,33.67,33.65,33.67,2600.0,32.119,32.1381,32.119,32.1381,2600.0
2014-02-20 14:40:00,33.67,33.69,33.67,33.67,16800.0,32.1381,32.1572,32.1381,32.1381,16800.0
2014-02-20 14:45:00,33.68,33.7,33.67,33.68,13000.0,32.1476,32.1667,32.1381,32.1476,13000.0
2014-02-20 14:50:00,33.69,33.69,33.67,33.68,7000.0,32.1572,32.1572,32.1381,32.1476,7000.0
2014-02-20 14:55:00,33.69,33.71,33.67,33.69,12600.0,32.1572,32.1763,32.1381,32.1572,12600.0
2014-02-20 15:00:00,33.69,33.69,33.68,33.68,4000.0,32.1572,32.1572,32.1476,32.1476,4000.0
2014-02-20 15:05:00,33.68,33.72,33.66,33.7,25800.0,32.1476,32.1858,32.1285,32.1667,25800.0
2014-02-20 15:10:00,33.71,33.73,33.7,33.7,8000.0,32.1763,32.1953,32.1667,32.1667,8000.0
2014-02-20 15:15:00,33.71,33.76,33.71,33.76,31400.0,32.1763,32.224,32.1763,32.224,31400.0
2014-02-20 15:20:00,33.76,33.77,33.72,33.72,15400.0,32.224,32.2335,32.1858,32.1858,15400.0
2014-02-20 15:25:00,33.72,33.72,33.69,33.71,15400.0,32.1858,32.1858,32.1572,32.1763,15400.0
2014-02-20 15:30:00,33.72,33.73,33.7,33.7,7000.0,32.1858,32.1953,32.1667,32.1667,7000.0
2014-02-20 15:35:00,33.69,33.7,33.68,33.69,7600.0,32.1572,32.1667,32.1476,32.1572,7600.0
2014-02-20 15:40:00,33.69,33.7,33.68,33.7,10200.0,32.1572,32.1667,32.1476,32.1667,10200.0
2014-02-20 15:45:00,33.71,33.74,33.71,33.74,20400.0,32.1763,32.2049,32.1763,32.2049,20400.0
2014-02-20 15:50:00,33.74,33.76,33.73,33.73,15000.0,32.2049,32.224,32.1953,32.1953,15000.0
2014-02-20 15:55:00,33.73,33.76,33.73,33.74,34600.0,32.1953,32.224,32.1953,32.2049,34600.0
2014-02-21 09:30:00,33.73,33.94,33.67,33.75,18600.0,32.1953,32.3958,32.1381,32.2144,18600.0
2014-02-21 09:35:00,33.76,33.88,33.75,33.77,11200.0,32.224,32.3385,32.2144,32.2335,11200.0
2014-02-21 09:40:00,33.77,33.82,33.76,33.76,7400.0,32.2335,32.2812,32.224,32.224,7400.0
2014-02-21 09:45:00,33.82,33.85,33.82,33.85,5800.0,32.2812,32.3099,32.2812,32.3099,5800.0
2014-02-21 09:50:00,33.86,33.89,33.84,33.88,4800.0,32.3194,32.3481,32.3003,32.3385,4800.0
2014-02-21 09:55:00,33.88,33.88,33.8,33.81,5200.0,32.3385,32.3385,32.2622,32.2717,5200.0
2014-02-21 10:00:00,33.81,33.89,33.81,33.89,8000.0,32.2717,32.3481,32.2717,32.3481,8000.0
2014-02-21 10:05:00,33.87,33.87,33.83,33.85,2200.0,32.329,32.329,32.2908,32.3099,2200.0
2014-02-21 10:10:00,33.84,33.89,33.83,33.83,7800.0,32.3003,32.3481,32.2908,32.2908,7800.0
2014-02-21 10:15:00,33.85,33.88,33.83,33.88,2600.0,32.3099,32.3385,32.2908,32.3385,2600.0
2014-02-21 10:20:00,33.85,33.85,33.77,33.78,8000.0,32.3099,32.3099,32.2335,32.2431,8000.0
2014-02-21 10:25:00,33.78,33.81,33.77,33.79,5600.0,32.2431,32.2717,32.2335,32.2526,5600.0
2014-02-21 10:30:00,33.82,33.87,33.82,33.87,6800.0,32.2812,32.329,32.2812,32.329,6800.0
2014-02-21 10:35:00,33.87,33.94,33.87,33.92,5600.0,32.329,32.3958,32.329,32.3767,5600.0
2014-02-21 10:40:00,33.94,33.99,33.94,33.94,9200.0,32.3958,32.4435,32.3958,32.3958,9200.0
2014-02-21 10:45:00,33.94,33.99,33.92,33.98,6400.0,32.3958,32.4435,32.3767,32.434,6400.0
2014-02-21 10:50:00,33.98,34.01,33.97,34.0,24200.0,32.434,32.4626,32.4244,32.4531,24200.0
2014-02-21 10:55:00,34.0,34.06,33.99,34.02,24800.0,32.4531,32.5103,32.4435,32.4721,24800.0
2014-02-21 11:00:00,34.04,34.09,34.04,34.08,3000.0,32.4912,32.539,32.4912,32.5294,3000.0
2014-02-21 11:05:00,34.07,34.1,34.06,34.07,9800.0,32.5199,32.5485,32.5103,32.5199,9800.0
2014-02-21 11:10:00,34.07,34.08,34.05,34.05,3000.0,32.5199,32.5294,32.5008,32.5008,3000.0
2014-02-21 11:15:00,34.04,34.07,34.04,34.05,3000.0,32.4912,32.5199,32.4912,32.5008,3000.0
2014-02-21 11:20:00,34.05,34.1,34.05,34.09,8800.0,32.5008,32.5485,32.5008,32.539,8800.0
2014-02-21 11:25:00,34.09,34.11,34.09,34.1,8800.0,32.539,32.5581,32.539,32.5485,8800.0
2014-02-21 11:30:00,34.1,34.25,34.1,34.23,39600.0,32.5485,32.6917,32.5485,32.6726,39600.0
2014-02-21 11:35:00,34.22,34.27,34.22,34.26,31800.0,32.663,32.7108,32.663,32.7012,31800.0
2014-02-21 11:40:00,34.26,34.33,34.26,34.33,43400.0,32.7012,32.768,32.7012,32.768,43400.0
2014-02-21 11:45:00,34.33,34.38,34.27,34.37,25600.0,32.768,32.8158,32.7108,32.8062,25600.0
2014-02-21 11:50:00,34.38,34.38,34.3,34.32,22400.0,32.8158,32.8158,32.7394,32.7585,22400.0
2014-02-21 11:55:00,34.32,34.35,34.29,34.32,18600.0,32.7585,32.7871,32.7299,32.7585,18600.0
2014-02-21 12:00:00,34.31,34.34,34.31,34.33,8000.0,32.749,32.7776,32.749,32.768,8000.0
2014-02-21 12:05:00,34.34,34.35,34.26,34.26,23800.0,32.7776,32.7871,32.7012,32.7012,23800.0
2014-02-21 12:10:00,34.26,34.26,34.24,34.25,32600.0,32.7012,32.7012,32.6821,32.6917,32600.0
2014-02-21 12:15:00,34.25,34.26,34.24,34.26,7000.0,32.6917,32.7012,32.6821,32.7012,7000.0
2014-02-21 12:20:00,34.26,34.26,34.25,34.26,3000.0,32.7012,32.7012,32.6917,32.7012,3000.0
2014-02-21 12:25:00,34.24,34.26,34.23,34.24,8000.0,32.6821,32.7012,32.6726,32.6821,8000.0
2014-02-21 12:30:00,34.23,34.26,34.22,34.26,18000.0,32.6726,32.7012,32.663,32.7012,18000.0
2014-02-21 12:35:00,34.25,34.27,34.24,34.27,5400.0,32.6917,32.7108,32.6821,32.7108,5400.0
2014-02-21 12:40:00,34.27,34.29,34.26,34.27,8600.0,32.7108,32.7299,32.7012,32.7108,8600.0
2014-02-21 12:45:00,34.26,34.26,34.24,34.26,11800.0,32.7012,32.7012,32.6821,32.7012,11800.0
2014-02-21 12:50:00,34.26,34.29,34.26,34.28,3200.0,32.7012,32.7299,32.7012,32.7203,3200.0
2014-02-21 12:55:00,34.27,34.29,34.27,34.29,6000.0,32.7108,32.7299,32.7108,32.7299,6000.0
2014-02-21 13:00:00,34.29,34.29,34.24,34.25,9400.0,32.7299,32.7299,32.6821,32.6917,9400.0
2014-02-21 13:05:00,34.24,34.25,34.23,34.25,4800.0,32.6821,32.6917,32.6726,32.6917,4800.0
2014-02-21 13:10:00,34.27,34.27,34.24,34.25,7000.0,32.7108,32.7108,32.6821,32.6917,7000.0
2014-02-21 13:15:00,34.24,34.27,34.24,34.27,5200.0,32.6821,32.7108,32.6821,32.7108,5200.0
2014-02-21 13:20:00,34.28,34.31,34.27,34.29,7600.0,32.7203,32.749,32.7108,32.7299,7600.0
2014-02-21 13:25:00,34.31,34.32,34.3,34.3,9400.0,32.749,32.7585,32.7394,32.7394,9400.0
2014-02-21 13:30:00,34.31,34.33,34.31,34.31,6200.0,32.749,32.768,32.749,32.749,6200.0
2014-02-21 13:35:00,34.31,34.31,34.27,34.29,10400.0,32.749,32.749,32.7108,32.7299,10400.0
2014-02-21 13:40:00,34.27,34.29,34.26,34.29,9800.0,32.7108,32.7299,32.7012,32.7299,9800.0
2014-02-21 13:45:00,34.29,34.32,34.29,34.32,4000.0,32.7299,32.7585,32.7299,32.7585,4000.0
2014-02-21 13:50:00,34.31,34.31,34.3,34.31,28600.0,32.749,32.749,32.7394,32.749,28600.0
2014-02-21 13:55:00,34.31,34.31,34.3,34.31,2200.0,32.749,32.749,32.7394,32.749,2200.0
2014-02-21 14:00:00,34.32,34.33,34.31,34.32,8000.0,32.7585,32.768,32.749,32.7585,8000.0
2014-02-21 14:05:00,34.32,34.34,34.29,34.33,32000.0,32.7585,32.7776,32.7299,32.768,32000.0
2014-02-21 14:10:00,34.33,34.37,34.33,34.35,16200.0,32.768,32.8062,32.768,32.7871,16200.0
2014-02-21 14:15:00,34.35,34.37,34.35,34.37,12600.0,32.7871,32.8062,32.7871,32.8062,12600.0
2014-02-21 14:20:00,34.37,34.37,34.31,34.31,9200.0,32.8062,32.8062,32.749,32.749,9200.0
2014-02-21 14:25:00,34.31,34.33,34.31,34.32,5000.0,32.749,32.768,32.749,32.7585,5000.0
2014-02-21 14:30:00,34.3,34.33,34.27,34.33,27200.0,32.7394,32.768,32.7108,32.768,27200.0
2014-02-21 14:35:00,34.34,34.34,34.3,34.3,7400.0,32.7776,32.7776,32.7394,32.7394,7400.0
2014-02-21 14:40:00,34.3,34.33,34.29,34.33,9400.0,32.7394,32.768,32.7299,32.768,9400.0
2014-02-21 14:45:00,34.33,34.33,34.3,34.32,13000.0,32.768,32.768,32.7394,32.7585,13000.0
2014-02-21 14:50:00,34.33,34.35,34.33,34.35,7800.0,32.768,32.7871,32.768,32.7871,7800.0
2014-02-21 14:55:00,34.35,34.37,34.35,34.37,10200.0,32.7871,32.8062,32.7871,32.8062,10200.0
2014-02-21 15:00:00,34.37,34.38,34.37,34.37,11800.0,32.8062,32.8158,32.8062,32.8062,11800.0
2014-02-21 15:05:00,34.37,34.44,34.37,34.44,17800.0,32.8062,32.873,32.8062,32.873,17800.0
2014-02-21 15:10:00,34.44,34.46,34.41,34.41,16400.0,32.873,32.8921,32.8444,32.8444,16400.0
2014-02-21 15:15:00,34.41,34.42,34.38,34.41,15400.0,32.8444,32.8539,32.8158,32.8444,15400.0
2014-02-21 15:20:00,34.4,34.41,34.35,34.35,23600.0,32.8349,32.8444,32.7871,32.7871,23600.0
2014-02-21 15:25:00,34.35,34.38,34.35,34.37,21200.0,32.7871,32.8158,32.7871,32.8062,21200.0
2014-02-21 15:30:00,34.37,34.39,34.36,34.37,12000.0,32.8062,32.8253,32.7967,32.8062,12000.0
2014-02-21 15:35:00,34.36,34.37,34.34,34.35,15000.0,32.7967,32.8062,32.7776,32.7871,15000.0
2014-02-21 15:40:00,34.34,34.36,34.34,34.35,18000.0,32.7776,32.7967,32.7776,32.7871,18000.0
2014-02-21 15:45:00,34.35,34.38,34.34,34.35,27400.0,32.7871,32.8158,32.7776,32.7871,27400.0
2014-02-21 15:50:00,34.35,34.37,34.32,34.35,33400.0,32.7871,32.8062,32.7585,32.7871,33400.0
2014-02-21 15:55:00,34.35,34.38,34.35,34.35,84800.0,32.7871,32.8158,32.7871,32.7871,84800.0
2014-02-24 09:30:00,34.35,34.46,34.23,34.3,18600.0,32.7871,32.8921,32.6726,32.7394,18600.0
2014-02-24 09:35:00,34.3,34.45,34.3,34.36,12400.0,32.7394,32.8826,32.7394,32.7967,12400.0
2014-02-24 09:40:00,34.36,34.46,34.35,34.46,7400.0,32.7967,32.8921,32.7871,32.8921,7400.0
2014-02-24 09:45:00,34.46,34.48,34.42,34.46,7000.0,32.8921,32.9112,32.8539,32.8921,7000.0
2014-02-24 09:50:00,34.47,34.53,34.46,34.51,12400.0,32.9017,32.9589,32.8921,32.9399,12400.0
2014-02-24 09:55:00,34.53,34.53,34.49,34.53,5600.0,32.9589,32.9589,32.9208,32.9589,5600.0
2014-02-24 10:00:00,34.53,34.56,34.49,34.49,5800.0,32.9589,32.9876,32.9208,32.9208,5800.0
2014-02-24 10:05:00,34.49,34.51,34.48,34.51,4800.0,32.9208,32.9399,32.9112,32.9399,4800.0
2014-02-24 10:10:00,34.51,34.56,34.51,34.56,3200.0,32.9399,32.9876,32.9399,32.9876,3200.0
2014-02-24 10:15:00,34.56,34.56,34.55,34.55,2600.0,32.9876,32.9876,32.978,32.978,2600.0
2014-02-24 10:20:00,34.56,34.58,34.48,34.58,28600.0,32.9876,33.0067,32.9112,33.0067,28600.0
2014-02-24 10:25:00,34.58,34.58,34.53,34.53,5800.0,33.0067,33.0067,32.9589,32.9589,5800.0
2014-02-24 10:30:00,34.54,34.57,34.54,34.56,5200.0,32.9685,32.9971,32.9685,32.9876,5200.0
2014-02-24 10:35:00,34.56,34.61,34.54,34.59,14000.0,32.9876,33.0353,32.9685,33.0162,14000.0
2014-02-24 10:40:00,34.6,34.63,34.59,34.62,7200.0,33.0258,33.0544,33.0162,33.0448,7200.0
2014-02-24 10:45:00,34.64,34.64,34.59,34.59,4200.0,33.0639,33.0639,33.0162,33.0162,4200.0
2014-02-24 10:50:00,34.61,34.63,34.6,34.63,1000.0,33.0353,33.0544,33.0258,33.0544,1000.0
2014-02-24 10:55:00,34.65,34.66,34.65,34.65,4200.0,33.0735,33.083,33.0735,33.0735,4200.0
2014-02-24 11:00:00,34.66,34.68,34.66,34.66,3600.0,33.083,33.1021,33.083,33.083,3600.0
2014-02-24 11:05:00,34.65,34.7,34.65,34.7,2000.0,33.0735,33.1212,33.0735,33.1212,2000.0
2014-02-24 11:10:00,34.69,34.71,34.69,34.69,5000.0,33.1117,33.1308,33.1117,33.1117,5000.0
2014-02-24 11:15:00,34.7,34.7,34.66,34.67,5200.0,33.1212,33.1212,33.083,33.0926,5200.0
2014-02-24 11:20:00,34.66,34.66,34.64,34.66,7800.0,33.083,33.083,33.0639,33.083,7800.0
2014-02-24 11:25:00,34.65,34.66,34.65,34.65,9000.0,33.0735,33.083,33.0735,33.0735,9000.0
2014-02-24 11:30:00,34.66,34.67,34.66,34.67,4000.0,33.083,33.0926,33.083,33.0926,4000.0
2014-02-24 11:35:00,34.67,34.69,34.67,34.68,5000.0,33.0926,33.1117,33.0926,33.1021,5000.0
2014-02-24 11:40:00,34.68,34.74,34.68,34.74,10800.0,33.1021,33.1594,33.1021,33.1594,10800.0
2014-02-24 11:45:00,34.73,34.77,34.73,34.77,6800.0,33.1498,33.188,33.1498,33.188,6800.0
2014-02-24 11:50:00,34.75,34.75,34.7,34.7,15600.0,33.1689,33.1689,33.1212,33.1212,15600.0
2014-02-24 11:55:00,34.72,34.74,34.7,34.7,31600.0,33.1403,33.1594,33.1212,33.1212,31600.0
2014-02-24 12:00:00,34.71,34.74,34.7,34.72,8000.0,33.1308,33.1594,33.1212,33.1403,8000.0
2014-02-24 12:05:00,34.71,34.71,34.7,34.71,4600.0,33.1308,33.1308,33.1212,33.1308,4600.0
2014-02-24 12:10:00,34.71,34.71,34.69,34.7,3200.0,33.1308,33.1308,33.1117,33.1212,3200.0
2014-02-24 12:15:00,34.69,34.71,34.69,34.69,7200.0,33.1117,33.1308,33.1117,33.1117,7200.0
2014-02-24 12:20:00,34.69,34.71,34.69,34.71,7600.0,33.1117,33.1308,33.1117,33.1308,7600.0
2014-02-24 12:25:00,34.71,34.72,34.71,34.71,3600.0,33.1308,33.1403,33.1308,33.1308,3600.0
2014-02-24 12:30:00,34.71,34.73,34.7,34.71,11800.0,33.1308,33.1498,33.1212,33.1308,11800.0
2014-02-24 12:35:00,34.71,34.72,34.7,34.71,15800.0,33.1308,33.1403,33.1212,33.1308,15800.0
2014-02-24 12:40:00,34.7,34.72,34.67,34.7,65800.0,33.1212,33.1403,33.0926,33.1212,65800.0
2014-02-24 12:45:00,34.68,34.7,34.67,34.68,11800.0,33.1021,33.1212,33.0926,33.1021,11800.0
2014-02-24 12:50:00,34.68,34.7,34.68,34.69,8600.0,33.1021,33.1212,33.1021,33.1117,8600.0
2014-02-24 12:55:00,34.68,34.69,34.64,34.67,44000.0,33.1021,33.1117,33.0639,33.0926,44000.0
2014-02-24 13:00:00,34.68,34.68,34.65,34.65,24600.0,33.1021,33.1021,33.0735,33.0735,24600.0
2014-02-24 13:05:00,34.66,34.66,34.62,34.62,10800.0,33.083,33.083,33.0448,33.0448,10800.0
2014-02-24 13:10:00,34.63,34.63,34.57,34.57,18400.0,33.0544,33.0544,32.9971,32.9971,18400.0
2014-02-24 13:15:00,34.58,34.59,34.58,34.58,7000.0,33.0067,33.0162,33.0067,33.0067,7000.0
2014-02-24 13:20:00,34.59,34.59,34.54,34.56,11200.0,33.0162,33.0162,32.9685,32.9876,11200.0
2014-02-24 13:25:00,34.56,34.56,34.49,34.5,18200.0,32.9876,32.9876,32.9208,32.9303,18200.0
2014-02-24 13:30:00,34.5,34.51,34.48,34.49,14000.0,32.9303,32.9399,32.9112,32.9208,14000.0
2014-02-24 13:35:00,34.49,34.49,34.4,34.41,13800.0,32.9208,32.9208,32.8349,32.8444,13800.0
2014-02-24 13:40:00,34.41,34.43,34.41,34.41,4000.0,32.8444,32.8635,32.8444,32.8444,4000.0
2014-02-24 13:45:00,34.4,34.41,34.37,34.38,9400.0,32.8349,32.8444,32.8062,32.8158,9400.0
2014-02-24 13:50:00,34.4,34.4,34.38,34.39,5400.0,32.8349,32.8349,32.8158,32.8253,5400.0
2014-02-24 13:55:00,34.4,34.44,34.4,34.44,8600.0,32.8349,32.873,32.8349,32.873,8600.0
2014-02-24 14:00:00,34.44,34.47,34.43,34.47,7400.0,32.873,32.9017,32.8635,32.9017,7400.0
2014-02-24 14:05:00,34.47,34.47,34.45,34.46,8400.0,32.9017,32.9017,32.8826,32.8921,8400.0
2014-02-24 14:10:00,34.45,34.49,34.45,34.49,3200.0,32.8826,32.9208,32.8826,32.9208,3200.0
2014-02-24 14:15:00,34.49,34.53,34.49,34.53,4400.0,32.9208,32.9589,32.9208,32.9589,4400.0
2014-02-24 14:20:00,34.54,34.55,34.54,34.54,1400.0,32.9685,32.978,32.9685,32.9685,1400.0
2014-02-24 14:25:00,34.55,34.56,34.51,34.52,10200.0,32.978,32.9876,32.9399,32.9494,10200.0
2014-02-24 14:30:00,34.52,34.54,34.49,34.51,51200.0,32.9494,32.9685,32.9208,32.9399,51200.0
2014-02-24 14:35:00,34.51,34.52,34.5,34.51,8000.0,32.9399,32.9494,32.9303,32.9399,8000.0
2014-02-24 14:40:00,34.52,34.52,34.51,34.51,8000.0,32.9494,32.9494,32.9399,32.9399,8000.0
2014-02-24 14:45:00,34.51,34.52,34.51,34.52,2400.0,32.9399,32.9494,32.9399,32.9494,2400.0
2014-02-24 14:50:00,34.52,34.54,34.52,34.53,3600.0,32.9494,32.9685,32.9494,32.9589,3600.0
2014-02-24 14:55:00,34.52,34.52,34.49,34.49,9000.0,32.9494,32.9494,32.9208,32.9208,9000.0
2014-02-24 15:00:00,34.48,34.49,34.45,34.45,4200.0,32.9112,32.9208,32.8826,32.8826,4200.0
2014-02-24 15:05:00,34.45,34.45,34.42,34.43,6200.0,32.8826,32.8826,32.8539,32.8635,6200.0
2014-02-24 15:10:00,34.42,34.44,34.42,34.42,10800.0,32.8539,32.873,32.8539,32.8539,10800.0
2014-02-24 15:15:00,34.42,34.44,34.41,34.44,13600.0,32.8539,32.873,32.8444,32.873,13600.0
2014-02-24 15:20:00,34.45,34.47,34.45,34.47,8200.0,32.8826,32.9017,32.8826,32.9017,8200.0
2014-02-24 15:25:00,34.47,34.47,34.43,34.44,14600.0,32.9017,32.9017,32.8635,32.873,14600.0
2014-02-24 15:30:00,34.44,34.48,34.43,34.47,18400.0,32.873,32.9112,32.8635,32.9017,18400.0
2014-02-24 15:35:00,34.47,34.49,34.47,34.49,12800.0,32.9017,32.9208,32.9017,32.9208,12800.0
2014-02-24 15:40:00,34.49,34.49,34.48,34.49,11400.0,32.9208,32.9208,32.9112,32.9208,11400.0
2014-02-24 15:45:00,34.49,34.49,34.42,34.42,36600.0,32.9208,32.9208,32.8539,32.8539,36600.0
2014-02-24 15:50:00,34.42,34.42,34.38,34.42,27600.0,32.8539,32.8539,32.8158,32.8539,27600.0
2014-02-24 15:55:00,34.42,34.45,34.41,34.42,64000.0,32.8539,32.8826,32.8444,32.8539,64000.0
2014-02-25 09:30:00,34.32,34.38,34.27,34.27,15200.0,32.7585,32.8158,32.7108,32.7108,15200.0
2014-02-25 09:35:00,34.35,34.35,34.14,34.25,17600.0,32.7871,32.7871,32.5867,32.6917,17600.0
2014-02-25 09:40:00,34.31,34.31,34.24,34.27,10200.0,32.749,32.749,32.6821,32.7108,10200.0
2014-02-25 09:45:00,34.27,34.27,34.21,34.21,46600.0,32.7108,32.7108,32.6535,32.6535,46600.0
2014-02-25 09:50:00,34.21,34.32,34.2,34.32,8200.0,32.6535,32.7585,32.644,32.7585,8200.0
2014-02-25 09:55:00,34.32,34.33,34.25,34.32,5800.0,32.7585,32.768,32.6917,32.7585,5800.0
2014-02-25 10:00:00,34.32,34.32,34.27,34.28,3600.0,32.7585,32.7585,32.7108,32.7203,3600.0
2014-02-25 10:05:00,34.28,34.42,34.27,34.42,7600.0,32.7203,32.8539,32.7108,32.8539,7600.0
2014-02-25 10:10:00,34.41,34.42,34.34,34.37,9200.0,32.8444,32.8539,32.7776,32.8062,9200.0
2014-02-25 10:15:00,34.35,34.42,34.34,34.42,6000.0,32.7871,32.8539,32.7776,32.8539,6000.0
2014-02-25 10:20:00,34.43,34.48,34.37,34.37,8000.0,32.8635,32.9112,32.8062,32.8062,8000.0
2014-02-25 10:25:00,34.37,34.37,34.3,34.3,1600.0,32.8062,32.8062,32.7394,32.7394,1600.0
2014-02-25 10:30:00,34.31,34.34,34.26,34.26,20200.0,32.749,32.7776,32.7012,32.7012,20200.0
2014-02-25 10:35:00,34.27,34.33,34.27,34.33,3800.0,32.7108,32.768,32.7108,32.768,3800.0
2014-02-25 10:40:00,34.35,34.37,34.34,34.37,2000.0,32.7871,32.8062,32.7776,32.8062,2000.0
2014-02-25 10:45:00,34.37,34.38,34.35,34.35,5800.0,32.8062,32.8158,32.7871,32.7871,5800.0
2014-02-25 10:50:00,34.35,34.38,34.35,34.37,800.0,32.7871,32.8158,32.7871,32.8062,800.0
2014-02-25 10:55:00,34.38,34.4,34.38,34.4,4200.0,32.8158,32.8349,32.8158,32.8349,4200.0
2014-02-25 11:00:00,34.41,34.47,34.38,34.47,10200.0,32.8444,32.9017,32.8158,32.9017,10200.0
2014-02-25 11:05:00,34.44,34.47,34.43,34.46,10800.0,32.873,32.9017,32.8635,32.8921,10800.0
2014-02-25 11:10:00,34.44,34.58,34.44,34.57,9800.0,32.873,33.0067,32.873,32.9971,9800.0
2014-02-25 11:15:00,34.58,34.59,34.52,34.56,9600.0,33.0067,33.0162,32.9494,32.9876,9600.0
2014-02-25 11:20:00,34.59,34.62,34.59,34.62,9000.0,33.0162,33.0448,33.0162,33.0448,9000.0
2014-02-25 11:25:00,34.6,34.67,34.59,34.67,7200.0,33.0258,33.0926,33.0162,33.0926,7200.0
2014-02-25 11:30:00,34.66,34.67,34.63,34.67,11600.0,33.083,33.0926,33.0544,33.0926,11600.0
2014-02-25 11:35:00,34.66,34.67,34.63,34.63,4200.0,33.083,33.0926,33.0544,33.0544,4200.0
2014-02-25 11:40:00,34.6,34.63,34.6,34.6,1800.0,33.0258,33.0544,33.0258,33.0258,1800.0
2014-02-25 11:45:00,34.62,34.64,34.6,34.62,6600.0,33.0448,33.0639,33.0258,33.0448,6600.0
2014-02-25 11:50:00,34.63,34.63,34.55,34.55,2000.0,33.0544,33.0544,32.978,32.978,2000.0
2014-02-25 11:55:00,34.52,34.53,34.49,34.49,3200.0,32.9494,32.9589,32.9208,32.9208,3200.0
2014-02-25 12:00:00,34.47,34.49,34.47,34.49,3200.0,32.9017,32.9208,32.9017,32.9208,3200.0
2014-02-25 12:05:00,34.48,34.48,34.42,34.43,7800.0,32.9112,32.9112,32.8539,32.8635,7800.0
2014-02-25 12:10:00,34.44,34.44,34.4,34.4,11200.0,32.873,32.873,32.8349,32.8349,11200.0
2014-02-25 12:15:00,34.4,34.44,34.4,34.41,6000.0,32.8349,32.873,32.8349,32.8444,6000.0
2014-02-25 12:20:00,34.4,34.42,34.34,34.35,45400.0,32.8349,32.8539,32.7776,32.7871,45400.0
2014-02-25 12:25:00,34.35,34.36,34.3,34.34,10600.0,32.7871,32.7967,32.7394,32.7776,10600.0
2014-02-25 12:30:00,34.34,34.36,34.33,34.36,2200.0,32.7776,32.7967,32.768,32.7967,2200.0
2014-02-25 12:35:00,34.38,34.38,34.35,34.37,47000.0,32.8158,32.8158,32.7871,32.8062,47000.0
2014-02-25 12:40:00,34.37,34.37,34.35,34.36,3600.0,32.8062,32.8062,32.7871,32.7967,3600.0
2014-02-25 12:45:00,34.37,34.41,34.35,34.39,27800.0,32.8062,32.8444,32.7871,32.8253,27800.0
2014-02-25 12:50:00,34.39,34.44,34.38,34.43,45800.0,32.8253,32.873,32.8158,32.8635,45800.0
2014-02-25 12:55:00,34.42,34.43,34.38,34.41,17000.0,32.8539,32.8635,32.8158,32.8444,17000.0
2014-02-25 13:00:00,34.41,34.42,34.4,34.41,1600.0,32.8444,32.8539,32.8349,32.8444,1600.0
2014-02-25 13:05:00,34.43,34.48,34.43,34.48,2600.0,32.8635,32.9112,32.8635,32.9112,2600.0
2014-02-25 13:10:00,34.48,34.48,34.47,34.47,1800.0,32.9112,32.9112,32.9017,32.9017,1800.0
2014-02-25 13:15:00,34.47,34.49,34.46,34.48,7000.0,32.9017,32.9208,32.8921,32.9112,7000.0
2014-02-25 13:20:00,34.48,34.48,34.45,34.47,1800.0,32.9112,32.9112,32.8826,32.9017,1800.0
2014-02-25 13:25:00,34.47,34.49,34.47,34.49,3200.0,32.9017,32.9208,32.9017,32.9208,3200.0
2014-02-25 13:30:00,34.47,34.47,34.43,34.43,10200.0,32.9017,32.9017,32.8635,32.8635,10200.0
2014-02-25 13:35:00,34.43,34.43,34.4,34.4,4800.0,32.8635,32.8635,32.8349,32.8349,4800.0
2014-02-25 13:40:00,34.41,34.43,34.34,34.34,8600.0,32.8444,32.8635,32.7776,32.7776,8600.0
2014-02-25 13:45:00,34.34,34.35,34.28,34.29,8400.0,32.7776,32.7871,32.7203,32.7299,8400.0
2014-02-25 13:50:00,34.29,34.3,34.25,34.26,13400.0,32.7299,32.7394,32.6917,32.7012,13400.0
2014-02-25 13:55:00,34.26,34.27,34.24,34.24,3800.0,32.7012,32.7108,32.6821,32.6821,3800.0
2014-02-25 14:00:00,34.26,34.27,34.26,34.26,2400.0,32.7012,32.7108,32.7012,32.7012,2400.0
2014-02-25 14:05:00,34.26,34.26,34.23,34.26,3000.0,32.7012,32.7012,32.6726,32.7012,3000.0
2014-02-25 14:10:00,34.27,34.3,34.27,34.3,1600.0,32.7108,32.7394,32.7108,32.7394,1600.0
2014-02-25 14:15:00,34.29,34.3,34.29,34.3,3800.0,32.7299,32.7394,32.7299,32.7394,3800.0
2014-02-25 14:20:00,34.3,34.33,34.29,34.31,3000.0,32.7394,32.768,32.7299,32.749,3000.0
2014-02-25 14:25:00,34.32,34.35,34.32,34.34,3800.0,32.7585,32.7871,32.7585,32.7776,3800.0
2014-02-25 14:30:00,34.35,34.35,34.31,34.32,3400.0,32.7871,32.7871,32.749,32.7585,3400.0
2014-02-25 14:35:00,34.32,34.37,34.31,34.34,22200.0,32.7585,32.8062,32.749,32.7776,22200.0
2014-02-25 14:40:00,34.35,34.35,34.33,34.33,3400.0,32.7871,32.7871,32.768,32.768,3400.0
2014-02-25 14:45:00,34.33,34.33,34.3,34.3,5200.0,32.768,32.768,32.7394,32.7394,5200.0
2014-02-25 14:50:00,34.31,34.32,34.29,34.29,5600.0,32.749,32.7585,32.7299,32.7299,5600.0
2014-02-25 14:55:00,34.29,34.3,34.24,34.24,12200.0,32.7299,32.7394,32.6821,32.6821,12200.0
2014-02-25 15:00:00,34.24,34.25,34.23,34.25,7400.0,32.6821,32.6917,32.6726,32.6917,7400.0
2014-02-25 15:05:00,34.26,34.27,34.26,34.26,2000.0,32.7012,32.7108,32.7012,32.7012,2000.0
2014-02-25 15:10:00,34.26,34.26,34.24,34.24,6000.0,32.7012,32.7012,32.6821,32.6821,6000.0
2014-02-25 15:15:00,34.24,34.24,34.22,34.24,4800.0,32.6821,32.6821,32.663,32.6821,4800.0
2014-02-25 15:20:00,34.24,34.24,34.23,34.24,5000.0,32.6821,32.6821,32.6726,32.6821,5000.0
2014-02-25 15:25:00,34.25,34.25,34.24,34.24,3400.0,32.6917,32.6917,32.6821,32.6821,3400.0
2014-02-25 15:30:00,34.23,34.26,34.23,34.26,3400.0,32.6726,32.7012,32.6726,32.7012,3400.0
2014-02-25 15:35:00,34.26,34.28,34.25,34.28,5000.0,32.7012,32.7203,32.6917,32.7203,5000.0
2014-02-25 15:40:00,34.28,34.28,34.23,34.24,10600.0,32.7203,32.7203,32.6726,32.6821,10600.0
2014-02-25 15:45:00,34.23,34.25,34.22,34.25,11800.0,32.6726,32.6917,32.663,32.6917,11800.0
2014-02-25 15:50:00,34.24,34.25,34.2,34.22,13800.0,32.6821,32.6917,32.644,32.663,13800.0
2014-02-25 15:55:00,34.22,34.23,34.12,34.16,152400.0,32.663,32.6726,32.5676,32.6058,152400.0
2014-02-26 09:30:00,34.3,34.43,34.24,34.27,12400.0,32.7394,32.8635,32.6821,32.7108,12400.0
2014-02-26 09:35:00,34.24,34.3,34.24,34.28,1600.0,32.6821,32.7394,32.6821,32.7203,1600.0
2014-02-26 09:40:00,34.32,34.32,34.17,34.17,5400.0,32.7585,32.7585,32.6153,32.6153,5400.0
2014-02-26 09:45:00,34.13,34.17,34.1,34.16,8200.0,32.5771,32.6153,32.5485,32.6058,8200.0
2014-02-26 09:50:00,34.13,34.13,34.07,34.1,3200.0,32.5771,32.5771,32.5199,32.5485,3200.0
2014-02-26 09:55:00,34.1,34.13,34.1,34.13,2000.0,32.5485,32.5771,32.5485,32.5771,2000.0
2014-02-26 10:00:00,34.15,34.18,34.1,34.15,4600.0,32.5962,32.6249,32.5485,32.5962,4600.0
2014-02-26 10:05:00,34.16,34.17,34.12,34.12,5200.0,32.6058,32.6153,32.5676,32.5676,5200.0
2014-02-26 10:10:00,34.1,34.2,34.1,34.18,9200.0,32.5485,32.644,32.5485,32.6249,9200.0
2014-02-26 10:15:00,34.19,34.22,34.18,34.2,8600.0,32.6344,32.663,32.6249,32.644,8600.0
2014-02-26 10:20:00,34.2,34.29,34.2,34.29,9000.0,32.644,32.7299,32.644,32.7299,9000.0
2014-02-26 10:25:00,34.31,34.36,34.3,34.36,10200.0,32.749,32.7967,32.7394,32.7967,10200.0
2014-02-26 10:30:00,34.36,34.4,34.34,34.34,7200.0,32.7967,32.8349,32.7776,32.7776,7200.0
2014-02-26 10:35:00,34.33,34.38,34.33,34.34,7800.0,32.768,32.8158,32.768,32.7776,7800.0
2014-02-26 10:40:00,34.35,34.38,34.34,34.38,9800.0,32.7871,32.8158,32.7776,32.8158,9800.0
2014-02-26 10:45:00,34.37,34.39,34.35,34.35,2800.0,32.8062,32.8253,32.7871,32.7871,2800.0
2014-02-26 10:50:00,34.35,34.4,34.35,34.38,2400.0,32.7871,32.8349,32.7871,32.8158,2400.0
2014-02-26 10:55:00,34.38,34.38,34.3,34.31,5200.0,32.8158,32.8158,32.7394,32.749,5200.0
2014-02-26 11:00:00,34.3,34.33,34.23,34.24,54000.0,32.7394,32.768,32.6726,32.6821,54000.0
2014-02-26 11:05:00,34.23,34.31,34.23,34.28,8000.0,32.6726,32.749,32.6726,32.7203,8000.0
2014-02-26 11:10:00,34.31,34.33,34.31,34.32,5600.0,32.749,32.768,32.749,32.7585,5600.0
2014-02-26 11:15:00,34.31,34.35,34.31,34.35,2200.0,32.749,32.7871,32.749,32.7871,2200.0
2014-02-26 11:20:00,34.35,34.35,34.33,34.33,3600.0,32.7871,32.7871,32.768,32.768,3600.0
2014-02-26 11:25:00,34.35,34.35,34.32,34.35,23400.0,32.7871,32.7871,32.7585,32.7871,23400.0
2014-02-26 11:30:00,34.35,34.35,34.31,34.31,7600.0,32.7871,32.7871,32.749,32.749,7600.0
2014-02-26 11:35:00,34.33,34.35,34.33,34.35,3000.0,32.768,32.7871,32.768,32.7871,3000.0
2014-02-26 11:40:00,34.35,34.35,34.34,34.35,2400.0,32.7871,32.7871,32.7776,32.7871,2400.0
2014-02-26 11:45:00,34.34,34.34,34.31,34.31,3800.0,32.7776,32.7776,32.749,32.749,3800.0
2014-02-26 11:50:00,34.31,34.32,34.3,34.3,7000.0,32.749,32.7585,32.7394,32.7394,7000.0
2014-02-26 11:55:00,34.3,34.3,34.3,34.3,600.0,32.7394,32.7394,32.7394,32.7394,600.0
2014-02-26 12:00:00,34.32,34.34,34.32,34.34,1400.0,32.7585,32.7776,32.7585,32.7776,1400.0
2014-02-26 12:05:00,34.35,34.35,34.32,34.33,1600.0,32.7871,32.7871,32.7585,32.768,1600.0
2014-02-26 12:10:00,34.33,34.34,34.27,34.27,8400.0,32.768,32.7776,32.7108,32.7108,8400.0
2014-02-26 12:15:00,34.27,34.29,34.25,34.25,10000.0,32.7108,32.7299,32.6917,32.6917,10000.0
2014-02-26 12:20:00,34.26,34.27,34.25,34.25,4000.0,32.7012,32.7108,32.6917,32.6917,4000.0
2014-02-26 12:25:00,34.25,34.29,34.25,34.28,2800.0,32.6917,32.7299,32.6917,32.7203,2800.0
2014-02-26 12:30:00,34.28,34.33,34.28,34.32,5200.0,32.7203,32.768,32.7203,32.7585,5200.0
2014-02-26 12:35:00,34.33,34.35,34.33,34.35,1800.0,32.768,32.7871,32.768,32.7871,1800.0
2014-02-26 12:40:00,34.35,34.35,34.34,34.34,3000.0,32.7871,32.7871,32.7776,32.7776,3000.0
2014-02-26 12:45:00,34.34,34.38,34.34,34.38,2800.0,32.7776,32.8158,32.7776,32.8158,2800.0
2014-02-26 12:50:00,34.38,34.38,34.32,34.32,30800.0,32.8158,32.8158,32.7585,32.7585,30800.0
2014-02-26 12:55:00,34.33,34.34,34.33,34.33,1600.0,32.768,32.7776,32.768,32.768,1600.0
2014-02-26 13:00:00,34.32,34.33,34.29,34.29,4000.0,32.7585,32.768,32.7299,32.7299,4000.0
2014-02-26 13:05:00,34.28,34.31,34.28,34.31,1800.0,32.7203,32.749,32.7203,32.749,1800.0
2014-02-26 13:10:00,34.32,34.33,34.31,34.31,3000.0,32.7585,32.768,32.749,32.749,3000.0
2014-02-26 13:15:00,34.33,34.33,34.29,34.29,6200.0,32.768,32.768,32.7299,32.7299,6200.0
2014-02-26 13:20:00,34.3,34.31,34.3,34.3,600.0,32.7394,32.749,32.7394,32.7394,600.0
2014-02-26 13:25:00,34.31,34.31,34.3,34.31,2000.0,32.749,32.749,32.7394,32.749,2000.0
2014-02-26 13:30:00,34.33,34.35,34.3,34.3,9600.0,32.768,32.7871,32.7394,32.7394,9600.0
2014-02-26 13:35:00,34.3,34.3,34.3,34.3,800.0,32.7394,32.7394,32.7394,32.7394,800.0
2014-02-26 13:40:00,34.32,34.35,34.31,34.34,9800.0,32.7585,32.7871,32.749,32.7776,9800.0
2014-02-26 13:45:00,34.35,34.37,34.33,34.33,7200.0,32.7871,32.8062,32.768,32.768,7200.0
2014-02-26 13:50:00,34.32,34.33,34.31,34.32,4200.0,32.7585,32.768,32.749,32.7585,4200.0
2014-02-26 13:55:00,34.32,34.33,34.29,34.29,6600.0,32.7585,32.768,32.7299,32.7299,6600.0
2014-02-26 14:00:00,34.3,34.3,34.26,34.26,11600.0,32.7394,32.7394,32.7012,32.7012,11600.0
2014-02-26 14:05:00,34.26,34.27,34.23,34.23,6600.0,32.7012,32.7108,32.6726,32.6726,6600.0
2014-02-26 14:10:00,34.23,34.24,34.22,34.22,4000.0,32.6726,32.6821,32.663,32.663,4000.0
2014-02-26 14:15:00,34.23,34.23,34.2,34.2,5400.0,32.6726,32.6726,32.644,32.644,5400.0
2014-02-26 14:20:00,34.19,34.22,34.19,34.22,2200.0,32.6344,32.663,32.6344,32.663,2200.0
2014-02-26 14:25:00,34.21,34.21,34.13,34.15,9000.0,32.6535,32.6535,32.5771,32.5962,9000.0
2014-02-26 14:30:00,34.12,34.17,34.1,34.14,6400.0,32.5676,32.6153,32.5485,32.5867,6400.0
2014-02-26 14:35:00,34.13,34.15,34.12,34.12,4600.0,32.5771,32.5962,32.5676,32.5676,4600.0
2014-02-26 14:40:00,34.16,34.18,34.15,34.18,1600.0,32.6058,32.6249,32.5962,32.6249,1600.0
2014-02-26 14:45:00,34.16,34.19,34.13,34.17,8200.0,32.6058,32.6344,32.5771,32.6153,8200.0
2014-02-26 14:50:00,34.17,34.17,34.12,34.13,42600.0,32.6153,32.6153,32.5676,32.5771,42600.0
2014-02-26 14:55:00,34.13,34.19,34.13,34.19,3600.0,32.5771,32.6344,32.5771,32.6344,3600.0
2014-02-26 15:00:00,34.19,34.2,34.16,34.16,6800.0,32.6344,32.644,32.6058,32.6058,6800.0
2014-02-26 15:05:00,34.18,34.19,34.18,34.18,4200.0,32.6249,32.6344,32.6249,32.6249,4200.0
2014-02-26 15:10:00,34.17,34.18,34.16,34.18,7000.0,32.6153,32.6249,32.6058,32.6249,7000.0
2014-02-26 15:15:00,34.18,34.2,34.18,34.18,7600.0,32.6249,32.644,32.6249,32.6249,7600.0
2014-02-26 15:20:00,34.18,34.21,34.18,34.21,3400.0,32.6249,32.6535,32.6249,32.6535,3400.0
2014-02-26 15:25:00,34.21,34.22,34.17,34.19,13600.0,32.6535,32.663,32.6153,32.6344,13600.0
2014-02-26 15:30:00,34.19,34.23,34.19,34.2,14400.0,32.6344,32.6726,32.6344,32.644,14400.0
2014-02-26 15:35:00,34.2,34.21,34.19,34.21,6200.0,32.644,32.6535,32.6344,32.6535,6200.0
2014-02-26 15:40:00,34.21,34.21,34.19,34.2,13000.0,32.6535,32.6535,32.6344,32.644,13000.0
2014-02-26 15:45:00,34.2,34.21,34.17,34.2,22800.0,32.644,32.6535,32.6153,32.644,22800.0
2014-02-26 15:50:00,34.2,34.23,34.19,34.19,30200.0,32.644,32.6726,32.6344,32.6344,30200.0
2014-02-26 15:55:00,34.19,34.24,34.19,34.24,45200.0,32.6344,32.6821,32.6344,32.6821,45200.0
2014-02-27 09:30:00,34.26,34.35,34.23,34.24,17600.0,32.7012,32.7871,32.6726,32.6821,17600.0
2014-02-27 09:35:00,34.23,34.25,34.16,34.24,4200.0,32.6726,32.6917,32.6058,32.6821,4200.0
2014-02-27 09:40:00,34.27,34.37,34.26,34.27,27200.0,32.7108,32.8062,32.7012,32.7108,27200.0
2014-02-27 09:45:00,34.32,34.32,34.28,34.31,1000.0,32.7585,32.7585,32.7203,32.749,1000.0
2014-02-27 09:50:00,34.27,34.3,34.24,34.26,5200.0,32.7108,32.7394,32.6821,32.7012,5200.0
2014-02-27 09:55:00,34.26,34.27,34.21,34.25,6000.0,32.7012,32.7108,32.6535,32.6917,6000.0
2014-02-27 10:00:00,34.27,34.3,34.25,34.26,21600.0,32.7108,32.7394,32.6917,32.7012,21600.0
2014-02-27 10:05:00,34.28,34.28,34.21,34.23,4400.0,32.7203,32.7203,32.6535,32.6726,4400.0
2014-02-27 10:10:00,34.22,34.26,34.21,34.26,3800.0,32.663,32.7012,32.6535,32.7012,3800.0
2014-02-27 10:15:00,34.26,34.29,34.23,34.27,11400.0,32.7012,32.7299,32.6726,32.7108,11400.0
2014-02-27 10:20:00,34.25,34.27,34.23,34.27,7600.0,32.6917,32.7108,32.6726,32.7108,7600.0
2014-02-27 10:25:00,34.27,34.31,34.27,34.27,10000.0,32.7108,32.749,32.7108,32.7108,10000.0
2014-02-27 10:30:00,34.31,34.32,34.29,34.32,12600.0,32.749,32.7585,32.7299,32.7585,12600.0
2014-02-27 10:35:00,34.33,34.35,34.33,34.35,2000.0,32.768,32.7871,32.768,32.7871,2000.0
2014-02-27 10:40:00,34.34,34.35,34.34,34.34,1400.0,32.7776,32.7871,32.7776,32.7776,1400.0
2014-02-27 10:45:00,34.34,34.34,34.29,34.3,3600.0,32.7776,32.7776,32.7299,32.7394,3600.0
2014-02-27 10:50:00,34.32,34.38,34.32,34.37,8000.0,32.7585,32.8158,32.7585,32.8062,8000.0
2014-02-27 10:55:00,34.37,34.38,34.35,34.35,1000.0,32.8062,32.8158,32.7871,32.7871,1000.0
2014-02-27 11:00:00,34.35,34.4,34.35,34.38,8400.0,32.7871,32.8349,32.7871,32.8158,8400.0
2014-02-27 11:05:00,34.39,34.42,34.35,34.37,13400.0,32.8253,32.8539,32.7871,32.8062,13400.0
2014-02-27 11:10:00,34.38,34.42,34.37,34.42,5400.0,32.8158,32.8539,32.8062,32.8539,5400.0
2014-02-27 11:15:00,34.43,34.44,34.41,34.41,7600.0,32.8635,32.873,32.8444,32.8444,7600.0
2014-02-27 11:20:00,34.44,34.44,34.4,34.44,2600.0,32.873,32.873,32.8349,32.873,2600.0
2014-02-27 11:25:00,34.44,34.48,34.44,34.45,5600.0,32.873,32.9112,32.873,32.8826,5600.0
2014-02-27 11:30:00,34.48,34.48,34.43,34.44,37000.0,32.9112,32.9112,32.8635,32.873,37000.0
2014-02-27 11:35:00,34.44,34.44,34.43,34.44,2600.0,32.873,32.873,32.8635,32.873,2600.0
2014-02-27 11:40:00,34.44,34.48,34.44,34.48,4800.0,32.873,32.9112,32.873,32.9112,4800.0
2014-02-27 11:45:00,34.47,34.49,34.46,34.48,5000.0,32.9017,32.9208,32.8921,32.9112,5000.0
2014-02-27 11:50:00,34.48,34.51,34.48,34.51,5400.0,32.9112,32.9399,32.9112,32.9399,5400.0
2014-02-27 11:55:00,34.52,34.52,34.51,34.51,3800.0,32.9494,32.9494,32.9399,32.9399,3800.0
2014-02-27 12:00:00,34.52,34.52,34.52,34.52,600.0,32.9494,32.9494,32.9494,32.9494,600.0
2014-02-27 12:05:00,34.51,34.51,34.37,34.38,134200.0,32.9399,32.9399,32.8062,32.8158,134200.0
2014-02-27 12:10:00,34.37,34.42,34.32,34.35,65200.0,32.8062,32.8539,32.7585,32.7871,65200.0
2014-02-27 12:15:00,34.33,34.36,34.33,34.35,11400.0,32.768,32.7967,32.768,32.7871,11400.0
2014-02-27 12:20:00,34.35,34.4,34.33,34.39,58200.0,32.7871,32.8349,32.768,32.8253,58200.0
2014-02-27 12:25:00,34.38,34.41,34.38,34.41,4600.0,32.8158,32.8444,32.8158,32.8444,4600.0
2014-02-27 12:30:00,34.43,34.43,34.42,34.43,2800.0,32.8635,32.8635,32.8539,32.8635,2800.0
2014-02-27 12:35:00,34.44,34.45,34.42,34.43,3200.0,32.873,32.8826,32.8539,32.8635,3200.0
2014-02-27 12:40:00,34.43,34.46,34.43,34.46,9000.0,32.8635,32.8921,32.8635,32.8921,9000.0
2014-02-27 12:45:00,34.44,34.44,34.44,34.44,200.0,32.873,32.873,32.873,32.873,200.0
2014-02-27 12:50:00,34.45,34.45,34.43,34.43,1200.0,32.8826,32.8826,32.8635,32.8635,1200.0
2014-02-27 12:55:00,34.44,34.45,34.43,34.45,3800.0,32.873,32.8826,32.8635,32.8826,3800.0
2014-02-27 13:00:00,34.46,34.47,34.45,34.47,2800.0,32.8921,32.9017,32.8826,32.9017,2800.0
2014-02-27 13:05:00,34.46,34.47,34.44,34.47,2600.0,32.8921,32.9017,32.873,32.9017,2600.0
2014-02-27 13:10:00,34.47,34.47,34.47,34.47,800.0,32.9017,32.9017,32.9017,32.9017,800.0
2014-02-27 13:15:00,34.47,34.49,34.46,34.48,7000.0,32.9017,32.9208,32.8921,32.9112,7000.0
2014-02-27 13:20:00,34.48,34.5,34.47,34.49,5000.0,32.9112,32.9303,32.9017,32.9208,5000.0
2014-02-27 13:25:00,34.49,34.5,34.48,34.49,3800.0,32.9208,32.9303,32.9112,32.9208,3800.0
2014-02-27 13:30:00,34.5,34.51,34.48,34.48,20000.0,32.9303,32.9399,32.9112,32.9112,20000.0
2014-02-27 13:35:00,34.47,34.54,34.47,34.54,6600.0,32.9017,32.9685,32.9017,32.9685,6600.0
2014-02-27 13:40:00,34.54,34.56,34.52,34.55,7000.0,32.9685,32.9876,32.9494,32.978,7000.0
2014-02-27 13:45:00,34.52,34.55,34.52,34.54,3800.0,32.9494,32.978,32.9494,32.9685,3800.0
2014-02-27 13:50:00,34.54,34.54,34.54,34.54,0.0,32.9685,32.9685,32.9685,32.9685,0.0
2014-02-27 13:55:00,34.53,34.57,34.53,34.56,3800.0,32.9589,32.9971,32.9589,32.9876,3800.0
2014-02-27 14:00:00,34.56,34.6,34.56,34.57,17200.0,32.9876,33.0258,32.9876,32.9971,17200.0
2014-02-27 14:05:00,34.56,34.58,34.54,34.55,4000.0,32.9876,33.0067,32.9685,32.978,4000.0
2014-02-27 14:10:00,34.57,34.59,34.56,34.56,6800.0,32.9971,33.0162,32.9876,32.9876,6800.0
2014-02-27 14:15:00,34.57,34.57,34.57,34.57,400.0,32.9971,32.9971,32.9971,32.9971,400.0
2014-02-27 14:20:00,34.58,34.59,34.54,34.55,11000.0,33.0067,33.0162,32.9685,32.978,11000.0
2014-02-27 14:25:00,34.55,34.6,34.55,34.56,10600.0,32.978,33.0258,32.978,32.9876,10600.0
2014-02-27 14:30:00,34.55,34.59,34.55,34.59,3200.0,32.978,33.0162,32.978,33.0162,3200.0
2014-02-27 14:35:00,34.59,34.6,34.57,34.59,10200.0,33.0162,33.0258,32.9971,33.0162,10200.0
2014-02-27 14:40:00,34.6,34.62,34.58,34.59,9000.0,33.0258,33.0448,33.0067,33.0162,9000.0
2014-02-27 14:45:00,34.59,34.62,34.56,34.59,19600.0,33.0162,33.0448,32.9876,33.0162,19600.0
2014-02-27 14:50:00,34.6,34.62,34.58,34.6,4800.0,33.0258,33.0448,33.0067,33.0258,4800.0
2014-02-27 14:55:00,34.63,34.66,34.62,34.66,7800.0,33.0544,33.083,33.0448,33.083,7800.0
2014-02-27 15:00:00,34.65,34.65,34.59,34.61,9000.0,33.0735,33.0735,33.0162,33.0353,9000.0
2014-02-27 15:05:00,34.63,34.67,34.63,34.66,9600.0,33.0544,33.0926,33.0544,33.083,9600.0
2014-02-27 15:10:00,34.66,34.66,34.62,34.64,7600.0,33.083,33.083,33.0448,33.0639,7600.0
2014-02-27 15:15:00,34.65,34.68,34.65,34.66,14600.0,33.0735,33.1021,33.0735,33.083,14600.0
2014-02-27 15:20:00,34.65,34.7,34.65,34.7,15400.0,33.0735,33.1212,33.0735,33.1212,15400.0
2014-02-27 15:25:00,34.69,34.77,34.69,34.76,22800.0,33.1117,33.188,33.1117,33.1785,22800.0
2014-02-27 15:30:00,34.76,34.83,34.75,34.82,33400.0,33.1785,33.2453,33.1689,33.2358,33400.0
2014-02-27 15:35:00,34.83,34.84,34.8,34.8,33400.0,33.2453,33.2548,33.2167,33.2167,33400.0
2014-02-27 15:40:00,34.8,34.8,34.7,34.7,28400.0,33.2167,33.2167,33.1212,33.1212,28400.0
2014-02-27 15:45:00,34.7,34.93,34.67,34.74,104000.0,33.1212,33.3407,33.0926,33.1594,104000.0
2014-02-27 15:50:00,34.73,34.73,34.68,34.69,17800.0,33.1498,33.1498,33.1021,33.1117,17800.0
2014-02-27 15:55:00,34.69,34.8,34.69,34.78,47800.0,33.1117,33.2167,33.1117,33.1976,47800.0
2014-02-28 09:30:00,34.82,34.82,34.73,34.73,6400.0,33.2358,33.2358,33.1498,33.1498,6400.0
2014-02-28 09:35:00,34.84,34.86,34.84,34.86,1400.0,33.2548,33.2739,33.2548,33.2739,1400.0
2014-02-28 09:40:00,34.91,34.99,34.88,34.89,7600.0,33.3217,33.398,33.293,33.3026,7600.0
2014-02-28 09:45:00,34.93,34.95,34.88,34.94,3000.0,33.3407,33.3598,33.293,33.3503,3000.0
2014-02-28 09:50:00,34.93,34.97,34.91,34.97,6000.0,33.3407,33.3789,33.3217,33.3789,6000.0
2014-02-28 09:55:00,34.97,35.05,34.96,35.05,9800.0,33.3789,33.4553,33.3694,33.4553,9800.0
2014-02-28 10:00:00,35.02,35.08,34.98,35.08,14800.0,33.4267,33.4839,33.3885,33.4839,14800.0
2014-02-28 10:05:00,35.08,35.13,34.97,34.98,18200.0,33.4839,33.5316,33.3789,33.3885,18200.0
2014-02-28 10:10:00,34.99,35.07,34.97,35.07,16200.0,33.398,33.4744,33.3789,33.4744,16200.0
2014-02-28 10:15:00,35.08,35.1,34.99,35.04,10000.0,33.4839,33.503,33.398,33.4457,10000.0
2014-02-28 10:20:00,35.05,35.12,35.05,35.12,6400.0,33.4553,33.5221,33.4553,33.5221,6400.0
2014-02-28 10:25:00,35.1,35.2,35.1,35.11,22600.0,33.503,33.5985,33.503,33.5126,22600.0
2014-02-28 10:30:00,35.1,35.18,35.09,35.18,8600.0,33.503,33.5794,33.4935,33.5794,8600.0
2014-02-28 10:35:00,35.16,35.22,35.16,35.19,12400.0,33.5603,33.6176,33.5603,33.5889,12400.0
2014-02-28 10:40:00,35.2,35.23,35.2,35.23,5600.0,33.5985,33.6271,33.5985,33.6271,5600.0
2014-02-28 10:45:00,35.24,35.24,35.22,35.22,9400.0,33.6366,33.6366,33.6176,33.6176,9400.0
2014-02-28 10:50:00,35.22,35.23,35.13,35.13,15000.0,33.6176,33.6271,33.5316,33.5316,15000.0
2014-02-28 10:55:00,35.13,35.19,35.1,35.19,10200.0,33.5316,33.5889,33.503,33.5889,10200.0
2014-02-28 11:00:00,35.2,35.22,35.19,35.19,12800.0,33.5985,33.6176,33.5889,33.5889,12800.0
2014-02-28 11:05:00,35.17,35.2,35.16,35.2,5800.0,33.5698,33.5985,33.5603,33.5985,5800.0
2014-02-28 11:10:00,35.2,35.21,35.18,35.19,4000.0,33.5985,33.608,33.5794,33.5889,4000.0
2014-02-28 11:15:00,35.2,35.21,35.18,35.19,7200.0,33.5985,33.608,33.5794,33.5889,7200.0
2014-02-28 11:20:00,35.16,35.18,35.15,35.18,7400.0,33.5603,33.5794,33.5507,33.5794,7400.0
2014-02-28 11:25:00,35.19,35.2,35.18,35.19,5800.0,33.5889,33.5985,33.5794,33.5889,5800.0
2014-02-28 11:30:00,35.2,35.2,35.12,35.13,26000.0,33.5985,33.5985,33.5221,33.5316,26000.0
2014-02-28 11:35:00,35.14,35.22,35.13,35.22,6400.0,33.5412,33.6176,33.5316,33.6176,6400.0
2014-02-28 11:40:00,35.23,35.28,35.23,35.28,9800.0,33.6271,33.6748,33.6271,33.6748,9800.0
2014-02-28 11:45:00,35.28,35.34,35.28,35.34,10000.0,33.6748,33.7321,33.6748,33.7321,10000.0
2014-02-28 11:50:00,35.35,35.37,35.33,35.33,13400.0,33.7416,33.7607,33.7225,33.7225,13400.0
2014-02-28 11:55:00,35.35,35.35,35.33,35.35,4000.0,33.7416,33.7416,33.7225,33.7416,4000.0
2014-02-28 12:00:00,35.35,35.36,35.29,35.31,11200.0,33.7416,33.7512,33.6844,33.7035,11200.0
2014-02-28 12:05:00,35.31,35.35,35.3,35.35,4400.0,33.7035,33.7416,33.6939,33.7416,4400.0
2014-02-28 12:10:00,35.37,35.37,35.35,35.35,6000.0,33.7607,33.7607,33.7416,33.7416,6000.0
2014-02-28 12:15:00,35.36,35.37,35.34,35.35,5200.0,33.7512,33.7607,33.7321,33.7416,5200.0
2014-02-28 12:20:00,35.35,35.36,35.33,35.33,5200.0,33.7416,33.7512,33.7225,33.7225,5200.0
2014-02-28 12:25:00,35.34,35.35,35.31,35.31,7000.0,33.7321,33.7416,33.7035,33.7035,7000.0
2014-02-28 12:30:00,35.31,35.32,35.28,35.28,8000.0,33.7035,33.713,33.6748,33.6748,8000.0
2014-02-28 12:35:00,35.27,35.29,35.26,35.27,13200.0,33.6653,33.6844,33.6557,33.6653,13200.0
2014-02-28 12:40:00,35.28,35.3,35.28,35.29,4000.0,33.6748,33.6939,33.6748,33.6844,4000.0
2014-02-28 12:45:00,35.28,35.29,35.27,35.29,7400.0,33.6748,33.6844,33.6653,33.6844,7400.0
2014-02-28 12:50:00,35.3,35.31,35.27,35.27,8000.0,33.6939,33.7035,33.6653,33.6653,8000.0
2014-02-28 12:55:00,35.27,35.27,35.24,35.27,5200.0,33.6653,33.6653,33.6366,33.6653,5200.0
2014-02-28 13:00:00,35.27,35.32,35.27,35.32,4200.0,33.6653,33.713,33.6653,33.713,4200.0
2014-02-28 13:05:00,35.33,35.34,35.33,35.33,1800.0,33.7225,33.7321,33.7225,33.7225,1800.0
2014-02-28 13:10:00,35.34,35.34,35.32,35.33,3200.0,33.7321,33.7321,33.713,33.7225,3200.0
2014-02-28 13:15:00,35.32,35.37,35.32,35.37,6000.0,33.713,33.7607,33.713,33.7607,6000.0
2014-02-28 13:20:00,35.37,35.38,35.34,35.37,5000.0,33.7607,33.7703,33.7321,33.7607,5000.0
2014-02-28 13:25:00,35.38,35.38,35.37,35.38,3600.0,33.7703,33.7703,33.7607,33.7703,3600.0
2014-02-28 13:30:00,35.38,35.38,35.35,35.35,3600.0,33.7703,33.7703,33.7416,33.7416,3600.0
2014-02-28 13:35:00,35.35,35.36,35.35,35.36,4400.0,33.7416,33.7512,33.7416,33.7512,4400.0
2014-02-28 13:40:00,35.35,35.35,35.29,35.29,6800.0,33.7416,33.7416,33.6844,33.6844,6800.0
2014-02-28 13:45:00,35.29,35.32,35.29,35.32,7000.0,33.6844,33.713,33.6844,33.713,7000.0
2014-02-28 13:50:00,35.32,35.32,35.26,35.27,6400.0,33.713,33.713,33.6557,33.6653,6400.0
2014-02-28 13:55:00,35.28,35.28,35.26,35.26,3000.0,33.6748,33.6748,33.6557,33.6557,3000.0
2014-02-28 14:00:00,35.25,35.27,35.24,35.26,8800.0,33.6462,33.6653,33.6366,33.6557,8800.0
2014-02-28 14:05:00,35.27,35.27,35.22,35.24,5600.0,33.6653,33.6653,33.6176,33.6366,5600.0
2014-02-28 14:10:00,35.24,35.26,35.22,35.26,13400.0,33.6366,33.6557,33.6176,33.6557,13400.0
2014-02-28 14:15:00,35.26,35.3,35.26,35.3,8600.0,33.6557,33.6939,33.6557,33.6939,8600.0
2014-02-28 14:20:00,35.3,35.34,35.3,35.31,18400.0,33.6939,33.7321,33.6939,33.7035,18400.0
2014-02-28 14:25:00,35.31,35.31,35.26,35.3,4600.0,33.7035,33.7035,33.6557,33.6939,4600.0
2014-02-28 14:30:00,35.3,35.3,35.28,35.29,4600.0,33.6939,33.6939,33.6748,33.6844,4600.0
2014-02-28 14:35:00,35.28,35.29,35.27,35.27,20000.0,33.6748,33.6844,33.6653,33.6653,20000.0
2014-02-28 14:40:00,35.27,35.28,35.24,35.24,13400.0,33.6653,33.6748,33.6366,33.6366,13400.0
2014-02-28 14:45:00,35.22,35.22,35.16,35.16,7800.0,33.6176,33.6176,33.5603,33.5603,7800.0
2014-02-28 14:50:00,35.16,35.17,35.12,35.17,21600.0,33.5603,33.5698,33.5221,33.5698,21600.0
2014-02-28 14:55:00,35.17,35.18,35.13,35.18,19400.0,33.5698,33.5794,33.5316,33.5794,19400.0
2014-02-28 15:00:00,35.17,35.17,35.06,35.1,22400.0,33.5698,33.5698,33.4648,33.503,22400.0
2014-02-28 15:05:00,35.1,35.1,35.02,35.02,30600.0,33.503,33.503,33.4267,33.4267,30600.0
2014-02-28 15:10:00,35.02,35.07,34.98,35.07,35200.0,33.4267,33.4744,33.3885,33.4744,35200.0
2014-02-28 15:15:00,35.07,35.11,35.05,35.1,13800.0,33.4744,33.5126,33.4553,33.503,13800.0
2014-02-28 15:20:00,35.1,35.13,35.1,35.13,20600.0,33.503,33.5316,33.503,33.5316,20600.0
2014-02-28 15:25:00,35.12,35.17,35.1,35.17,13600.0,33.5221,33.5698,33.503,33.5698,13600.0
2014-02-28 15:30:00,35.17,35.23,35.16,35.21,16200.0,33.5698,33.6271,33.5603,33.608,16200.0
2014-02-28 15:35:00,35.21,35.24,35.18,35.24,25000.0,33.608,33.6366,33.5794,33.6366,25000.0
2014-02-28 15:40:00,35.24,35.3,35.24,35.28,26200.0,33.6366,33.6939,33.6366,33.6748,26200.0
2014-02-28 15:45:00,35.28,35.29,35.19,35.19,36000.0,33.6748,33.6844,33.5889,33.5889,36000.0
2014-02-28 15:50:00,35.19,35.22,35.17,35.19,46600.0,33.5889,33.6176,33.5698,33.5889,46600.0
2014-02-28 15:55:00,35.18,35.22,35.16,35.18,112000.0,33.5794,33.6176,33.5603,33.5794,112000.0
2014-03-03 09:30:00,35.71,35.71,34.85,34.85,800.0,34.0853,34.0853,33.2644,33.2644,800.0
2014-03-03 09:35:00,34.88,35.12,34.88,34.96,28600.0,33.293,33.5221,33.293,33.3694,28600.0
2014-03-03 09:40:00,34.94,35.03,34.88,34.93,13800.0,33.3503,33.4362,33.293,33.3407,13800.0
2014-03-03 09:45:00,34.93,35.02,34.9,34.99,12800.0,33.3407,33.4267,33.3121,33.398,12800.0
2014-03-03 09:50:00,34.99,35.01,34.9,35.01,20200.0,33.398,33.4171,33.3121,33.4171,20200.0
2014-03-03 09:55:00,35.02,35.11,34.97,35.07,13000.0,33.4267,33.5126,33.3789,33.4744,13000.0
2014-03-03 10:00:00,35.07,35.1,34.95,34.99,10600.0,33.4744,33.503,33.3598,33.398,10600.0
2014-03-03 10:05:00,34.95,35.03,34.93,34.97,13600.0,33.3598,33.4362,33.3407,33.3789,13600.0
2014-03-03 10:10:00,34.91,34.93,34.88,34.93,7200.0,33.3217,33.3407,33.293,33.3407,7200.0
2014-03-03 10:15:00,34.92,34.93,34.84,34.9,14000.0,33.3312,33.3407,33.2548,33.3121,14000.0
2014-03-03 10:20:00,34.88,34.89,34.85,34.85,5000.0,33.293,33.3026,33.2644,33.2644,5000.0
2014-03-03 10:25:00,34.85,34.9,34.85,34.88,12400.0,33.2644,33.3121,33.2644,33.293,12400.0
2014-03-03 10:30:00,34.87,34.9,34.87,34.88,5600.0,33.2835,33.3121,33.2835,33.293,5600.0
2014-03-03 10:35:00,34.88,34.92,34.86,34.92,17200.0,33.293,33.3312,33.2739,33.3312,17200.0
2014-03-03 10:40:00,34.94,34.99,34.94,34.99,4400.0,33.3503,33.398,33.3503,33.398,4400.0
2014-03-03 10:45:00,35.0,35.0,34.96,34.97,10200.0,33.4076,33.4076,33.3694,33.3789,10200.0
2014-03-03 10:50:00,34.99,35.03,34.96,34.96,6200.0,33.398,33.4362,33.3694,33.3694,6200.0
2014-03-03 10:55:00,34.98,35.06,34.98,35.06,6200.0,33.3885,33.4648,33.3885,33.4648,6200.0
2014-03-03 11:00:00,35.07,35.07,35.01,35.04,6400.0,33.4744,33.4744,33.4171,33.4457,6400.0
2014-03-03 11:05:00,35.05,35.05,34.9,34.93,4400.0,33.4553,33.4553,33.3121,33.3407,4400.0
2014-03-03 11:10:00,34.9,34.95,34.88,34.92,9400.0,33.3121,33.3598,33.293,33.3312,9400.0
2014-03-03 11:15:00,34.93,34.93,34.87,34.89,8800.0,33.3407,33.3407,33.2835,33.3026,8800.0
2014-03-03 11:20:00,34.88,34.94,34.85,34.94,24000.0,33.293,33.3503,33.2644,33.3503,24000.0
2014-03-03 11:25:00,34.93,34.95,34.87,34.88,4600.0,33.3407,33.3598,33.2835,33.293,4600.0
2014-03-03 11:30:00,34.88,34.94,34.85,34.92,13600.0,33.293,33.3503,33.2644,33.3312,13600.0
2014-03-03 11:35:00,34.91,34.94,34.88,34.91,11200.0,33.3217,33.3503,33.293,33.3217,11200.0
2014-03-03 11:40:00,34.91,34.96,34.91,34.93,9000.0,33.3217,33.3694,33.3217,33.3407,9000.0
2014-03-03 11:45:00,34.92,34.93,34.85,34.88,6600.0,33.3312,33.3407,33.2644,33.293,6600.0
2014-03-03 11:50:00,34.88,34.9,34.87,34.9,2600.0,33.293,33.3121,33.2835,33.3121,2600.0
2014-03-03 11:55:00,34.9,34.91,34.85,34.88,7200.0,33.3121,33.3217,33.2644,33.293,7200.0
2014-03-03 12:00:00,34.87,34.87,34.82,34.84,17800.0,33.2835,33.2835,33.2358,33.2548,17800.0
2014-03-03 12:05:00,34.85,34.85,34.83,34.83,7400.0,33.2644,33.2644,33.2453,33.2453,7400.0
2014-03-03 12:10:00,34.83,34.91,34.79,34.9,13200.0,33.2453,33.3217,33.2071,33.3121,13200.0
2014-03-03 12:15:00,34.88,34.88,34.85,34.85,7200.0,33.293,33.293,33.2644,33.2644,7200.0
2014-03-03 12:20:00,34.84,34.92,34.84,34.92,4400.0,33.2548,33.3312,33.2548,33.3312,4400.0
2014-03-03 12:25:00,34.93,34.95,34.9,34.93,4000.0,33.3407,33.3598,33.3121,33.3407,4000.0
2014-03-03 12:30:00,34.92,34.93,34.92,34.93,3400.0,33.3312,33.3407,33.3312,33.3407,3400.0
2014-03-03 12:35:00,34.93,34.99,34.93,34.98,8000.0,33.3407,33.398,33.3407,33.3885,8000.0
2014-03-03 12:40:00,34.98,34.98,34.96,34.98,4200.0,33.3885,33.3885,33.3694,33.3885,4200.0
2014-03-03 12:45:00,34.96,35.0,34.96,34.99,7600.0,33.3694,33.4076,33.3694,33.398,7600.0
2014-03-03 12:50:00,35.0,35.02,35.0,35.02,1600.0,33.4076,33.4267,33.4076,33.4267,1600.0
2014-03-03 12:55:00,35.02,35.13,35.02,35.13,15600.0,33.4267,33.5316,33.4267,33.5316,15600.0
2014-03-03 13:00:00,35.12,35.14,35.1,35.12,5800.0,33.5221,33.5412,33.503,33.5221,5800.0
2014-03-03 13:05:00,35.13,35.13,35.1,35.12,8200.0,33.5316,33.5316,33.503,33.5221,8200.0
2014-03-03 13:10:00,35.12,35.13,35.11,35.13,4200.0,33.5221,33.5316,33.5126,33.5316,4200.0
2014-03-03 13:15:00,35.13,35.13,35.13,35.13,1600.0,33.5316,33.5316,33.5316,33.5316,1600.0
2014-03-03 13:20:00,35.13,35.15,35.13,35.14,5800.0,33.5316,33.5507,33.5316,33.5412,5800.0
2014-03-03 13:25:00,35.15,35.18,35.15,35.16,5800.0,33.5507,33.5794,33.5507,33.5603,5800.0
2014-03-03 13:30:00,35.13,35.13,35.1,35.11,4200.0,33.5316,33.5316,33.503,33.5126,4200.0
2014-03-03 13:35:00,35.12,35.13,35.12,35.13,3800.0,33.5221,33.5316,33.5221,33.5316,3800.0
2014-03-03 13:40:00,35.13,35.17,35.13,35.15,13400.0,33.5316,33.5698,33.5316,33.5507,13400.0
2014-03-03 13:45:00,35.14,35.15,35.1,35.12,2600.0,33.5412,33.5507,33.503,33.5221,2600.0
2014-03-03 13:50:00,35.12,35.16,35.12,35.13,22600.0,33.5221,33.5603,33.5221,33.5316,22600.0
2014-03-03 13:55:00,35.16,35.16,35.04,35.06,92800.0,33.5603,33.5603,33.4457,33.4648,92800.0
2014-03-03 14:00:00,35.06,35.15,35.0,35.15,103200.0,33.4648,33.5507,33.4076,33.5507,103200.0
2014-03-03 14:05:00,35.14,35.15,35.13,35.14,26000.0,33.5412,33.5507,33.5316,33.5412,26000.0
2014-03-03 14:10:00,35.13,35.15,35.1,35.13,76000.0,33.5316,33.5507,33.503,33.5316,76000.0
2014-03-03 14:15:00,35.1,35.15,35.1,35.12,7000.0,33.503,33.5507,33.503,33.5221,7000.0
2014-03-03 14:20:00,35.13,35.15,35.12,35.14,9200.0,33.5316,33.5507,33.5221,33.5412,9200.0
2014-03-03 14:25:00,35.15,35.15,35.05,35.05,9200.0,33.5507,33.5507,33.4553,33.4553,9200.0
2014-03-03 14:30:00,35.06,35.1,35.05,35.09,4000.0,33.4648,33.503,33.4553,33.4935,4000.0
2014-03-03 14:35:00,35.1,35.11,35.1,35.1,3600.0,33.503,33.5126,33.503,33.503,3600.0
2014-03-03 14:40:00,35.1,35.16,35.1,35.16,7600.0,33.503,33.5603,33.503,33.5603,7600.0
2014-03-03 14:45:00,35.17,35.21,35.17,35.21,3800.0,33.5698,33.608,33.5698,33.608,3800.0
2014-03-03 14:50:00,35.21,35.24,35.2,35.23,6600.0,33.608,33.6366,33.5985,33.6271,6600.0
2014-03-03 14:55:00,35.23,35.23,35.13,35.13,8200.0,33.6271,33.6271,33.5316,33.5316,8200.0
2014-03-03 15:00:00,35.13,35.15,35.13,35.13,5600.0,33.5316,33.5507,33.5316,33.5316,5600.0
2014-03-03 15:05:00,35.12,35.15,35.09,35.09,9400.0,33.5221,33.5507,33.4935,33.4935,9400.0
2014-03-03 15:10:00,35.1,35.11,35.05,35.05,6800.0,33.503,33.5126,33.4553,33.4553,6800.0
2014-03-03 15:15:00,35.04,35.04,34.99,35.01,11400.0,33.4457,33.4457,33.398,33.4171,11400.0
2014-03-03 15:20:00,35.02,35.03,34.98,35.02,10400.0,33.4267,33.4362,33.3885,33.4267,10400.0
2014-03-03 15:25:00,35.02,35.04,34.99,35.04,13000.0,33.4267,33.4457,33.398,33.4457,13000.0
2014-03-03 15:30:00,35.04,35.04,35.0,35.02,11600.0,33.4457,33.4457,33.4076,33.4267,11600.0
2014-03-03 15:35:00,35.02,35.03,34.99,34.99,15400.0,33.4267,33.4362,33.398,33.398,15400.0
2014-03-03 15:40:00,34.99,34.99,34.95,34.99,20200.0,33.398,33.398,33.3598,33.398,20200.0
2014-03-03 15:45:00,35.0,35.02,34.99,34.99,29600.0,33.4076,33.4267,33.398,33.398,29600.0
2014-03-03 15:50:00,34.99,35.03,34.99,35.02,30800.0,33.398,33.4362,33.398,33.4267,30800.0
2014-03-03 15:55:00,35.02,35.06,35.01,35.05,54400.0,33.4267,33.4648,33.4171,33.4553,54400.0
2014-03-04 09:30:00,35.42,35.57,35.27,35.31,39600.0,33.8085,33.9516,33.6653,33.7035,39600.0
2014-03-04 09:35:00,35.29,35.38,35.21,35.21,41000.0,33.6844,33.7703,33.608,33.608,41000.0
2014-03-04 09:40:00,35.2,35.27,35.12,35.25,6800.0,33.5985,33.6653,33.5221,33.6462,6800.0
2014-03-04 09:45:00,35.26,35.27,35.21,35.27,7200.0,33.6557,33.6653,33.608,33.6653,7200.0
2014-03-04 09:50:00,35.27,35.31,35.24,35.26,14800.0,33.6653,33.7035,33.6366,33.6557,14800.0
2014-03-04 09:55:00,35.28,35.3,35.21,35.25,7200.0,33.6748,33.6939,33.608,33.6462,7200.0
2014-03-04 10:00:00,35.25,35.33,35.25,35.33,14400.0,33.6462,33.7225,33.6462,33.7225,14400.0
2014-03-04 10:05:00,35.3,35.32,35.24,35.27,5800.0,33.6939,33.713,33.6366,33.6653,5800.0
2014-03-04 10:10:00,35.29,35.34,35.26,35.29,9400.0,33.6844,33.7321,33.6557,33.6844,9400.0
2014-03-04 10:15:00,35.29,35.3,35.21,35.24,13200.0,33.6844,33.6939,33.608,33.6366,13200.0
2014-03-04 10:20:00,35.23,35.27,35.16,35.16,14000.0,33.6271,33.6653,33.5603,33.5603,14000.0
2014-03-04 10:25:00,35.16,35.23,35.16,35.23,8400.0,33.5603,33.6271,33.5603,33.6271,8400.0
2014-03-04 10:30:00,35.23,35.25,35.19,35.22,17800.0,33.6271,33.6462,33.5889,33.6176,17800.0
2014-03-04 10:35:00,35.2,35.24,35.16,35.24,13000.0,33.5985,33.6366,33.5603,33.6366,13000.0
2014-03-04 10:40:00,35.24,35.24,35.2,35.21,11000.0,33.6366,33.6366,33.5985,33.608,11000.0
2014-03-04 10:45:00,35.21,35.26,35.21,35.23,17400.0,33.608,33.6557,33.608,33.6271,17400.0
2014-03-04 10:50:00,35.23,35.26,35.23,35.26,8200.0,33.6271,33.6557,33.6271,33.6557,8200.0
2014-03-04 10:55:00,35.26,35.27,35.22,35.27,15400.0,33.6557,33.6653,33.6176,33.6653,15400.0
2014-03-04 11:00:00,35.26,35.26,35.22,35.22,5400.0,33.6557,33.6557,33.6176,33.6176,5400.0
2014-03-04 11:05:00,35.23,35.24,35.21,35.24,5200.0,33.6271,33.6366,33.608,33.6366,5200.0
2014-03-04 11:10:00,35.24,35.27,35.24,35.25,9600.0,33.6366,33.6653,33.6366,33.6462,9600.0
2014-03-04 11:15:00,35.25,35.29,35.24,35.28,16800.0,33.6462,33.6844,33.6366,33.6748,16800.0
2014-03-04 11:20:00,35.29,35.32,35.29,35.31,6000.0,33.6844,33.713,33.6844,33.7035,6000.0
2014-03-04 11:25:00,35.32,35.33,35.31,35.31,2200.0,33.713,33.7225,33.7035,33.7035,2200.0
2014-03-04 11:30:00,35.31,35.33,35.31,35.33,9200.0,33.7035,33.7225,33.7035,33.7225,9200.0
2014-03-04 11:35:00,35.33,35.35,35.29,35.34,43800.0,33.7225,33.7416,33.6844,33.7321,43800.0
2014-03-04 11:40:00,35.35,35.38,35.35,35.38,6800.0,33.7416,33.7703,33.7416,33.7703,6800.0
2014-03-04 11:45:00,35.38,35.41,35.38,35.41,3200.0,33.7703,33.7989,33.7703,33.7989,3200.0
2014-03-04 11:50:00,35.41,35.43,35.41,35.41,4400.0,33.7989,33.818,33.7989,33.7989,4400.0
2014-03-04 11:55:00,35.41,35.43,35.4,35.42,5600.0,33.7989,33.818,33.7894,33.8085,5600.0
2014-03-04 12:00:00,35.42,35.46,35.42,35.45,8600.0,33.8085,33.8466,33.8085,33.8371,8600.0
2014-03-04 12:05:00,35.46,35.49,35.44,35.49,9400.0,33.8466,33.8753,33.8275,33.8753,9400.0
2014-03-04 12:10:00,35.49,35.58,35.49,35.58,9200.0,33.8753,33.9612,33.8753,33.9612,9200.0
2014-03-04 12:15:00,35.58,35.63,35.57,35.63,15200.0,33.9612,34.0089,33.9516,34.0089,15200.0
2014-03-04 12:20:00,35.63,35.64,35.58,35.58,8600.0,34.0089,34.0184,33.9612,33.9612,8600.0
2014-03-04 12:25:00,35.59,35.6,35.56,35.6,5400.0,33.9707,33.9803,33.9421,33.9803,5400.0
2014-03-04 12:30:00,35.61,35.61,35.58,35.59,7000.0,33.9898,33.9898,33.9612,33.9707,7000.0
2014-03-04 12:35:00,35.59,35.6,35.57,35.6,4800.0,33.9707,33.9803,33.9516,33.9803,4800.0
2014-03-04 12:40:00,35.59,35.59,35.51,35.53,8000.0,33.9707,33.9707,33.8944,33.9134,8000.0
2014-03-04 12:45:00,35.54,35.58,35.54,35.56,1400.0,33.923,33.9612,33.923,33.9421,1400.0
2014-03-04 12:50:00,35.57,35.57,35.52,35.52,5800.0,33.9516,33.9516,33.9039,33.9039,5800.0
2014-03-04 12:55:00,35.52,35.57,35.52,35.57,5000.0,33.9039,33.9516,33.9039,33.9516,5000.0
2014-03-04 13:00:00,35.57,35.62,35.57,35.59,4800.0,33.9516,33.9994,33.9516,33.9707,4800.0
2014-03-04 13:05:00,35.6,35.62,35.59,35.61,6400.0,33.9803,33.9994,33.9707,33.9898,6400.0
2014-03-04 13:10:00,35.6,35.65,35.6,35.6,5600.0,33.9803,34.028,33.9803,33.9803,5600.0
2014-03-04 13:15:00,35.6,35.62,35.59,35.59,5800.0,33.9803,33.9994,33.9707,33.9707,5800.0
2014-03-04 13:20:00,35.59,35.63,35.58,35.59,14200.0,33.9707,34.0089,33.9612,33.9707,14200.0
2014-03-04 13:25:00,35.6,35.6,35.59,35.59,5600.0,33.9803,33.9803,33.9707,33.9707,5600.0
2014-03-04 13:30:00,35.62,35.74,35.61,35.71,43200.0,33.9994,34.1139,33.9898,34.0853,43200.0
2014-03-04 13:35:00,35.72,35.74,35.72,35.73,5400.0,34.0948,34.1139,34.0948,34.1043,5400.0
2014-03-04 13:40:00,35.74,35.74,35.71,35.71,6200.0,34.1139,34.1139,34.0853,34.0853,6200.0
2014-03-04 13:45:00,35.7,35.72,35.62,35.63,8200.0,34.0757,34.0948,33.9994,34.0089,8200.0
2014-03-04 13:50:00,35.6,35.62,35.56,35.57,6800.0,33.9803,33.9994,33.9421,33.9516,6800.0
2014-03-04 13:55:00,35.57,35.6,35.57,35.57,3200.0,33.9516,33.9803,33.9516,33.9516,3200.0
2014-03-04 14:00:00,35.58,35.6,35.57,35.58,7600.0,33.9612,33.9803,33.9516,33.9612,7600.0
2014-03-04 14:05:00,35.58,35.61,35.58,35.6,6600.0,33.9612,33.9898,33.9612,33.9803,6600.0
2014-03-04 14:10:00,35.61,35.65,35.6,35.65,4000.0,33.9898,34.028,33.9803,34.028,4000.0
2014-03-04 14:15:00,35.62,35.63,35.58,35.58,7800.0,33.9994,34.0089,33.9612,33.9612,7800.0
2014-03-04 14:20:00,35.58,35.6,35.58,35.6,8200.0,33.9612,33.9803,33.9612,33.9803,8200.0
2014-03-04 14:25:00,35.59,35.6,35.58,35.59,6000.0,33.9707,33.9803,33.9612,33.9707,6000.0
2014-03-04 14:30:00,35.58,35.63,35.58,35.59,4800.0,33.9612,34.0089,33.9612,33.9707,4800.0
2014-03-04 14:35:00,35.59,35.59,35.54,35.56,9200.0,33.9707,33.9707,33.923,33.9421,9200.0
2014-03-04 14:40:00,35.55,35.58,35.54,35.58,8400.0,33.9325,33.9612,33.923,33.9612,8400.0
2014-03-04 14:45:00,35.58,35.58,35.55,35.55,3600.0,33.9612,33.9612,33.9325,33.9325,3600.0
2014-03-04 14:50:00,35.54,35.57,35.52,35.55,7400.0,33.923,33.9516,33.9039,33.9325,7400.0
2014-03-04 14:55:00,35.56,35.6,35.56,35.6,6400.0,33.9421,33.9803,33.9421,33.9803,6400.0
2014-03-04 15:00:00,35.61,35.63,35.6,35.63,7800.0,33.9898,34.0089,33.9803,34.0089,7800.0
2014-03-04 15:05:00,35.63,35.63,35.59,35.6,34000.0,34.0089,34.0089,33.9707,33.9803,34000.0
2014-03-04 15:10:00,35.6,35.6,35.54,35.55,63600.0,33.9803,33.9803,33.923,33.9325,63600.0
2014-03-04 15:15:00,35.56,35.59,35.53,35.58,13200.0,33.9421,33.9707,33.9134,33.9612,13200.0
2014-03-04 15:20:00,35.58,35.62,35.57,35.61,11600.0,33.9612,33.9994,33.9516,33.9898,11600.0
2014-03-04 15:25:00,35.62,35.63,35.59,35.63,10000.0,33.9994,34.0089,33.9707,34.0089,10000.0
2014-03-04 15:30:00,35.63,35.65,35.6,35.63,8800.0,34.0089,34.028,33.9803,34.0089,8800.0
2014-03-04 15:35:00,35.64,35.64,35.6,35.63,12600.0,34.0184,34.0184,33.9803,34.0089,12600.0
2014-03-04 15:40:00,35.63,35.65,35.61,35.63,12800.0,34.0089,34.028,33.9898,34.0089,12800.0
2014-03-04 15:45:00,35.63,35.65,35.59,35.62,15000.0,34.0089,34.028,33.9707,33.9994,15000.0
2014-03-04 15:50:00,35.63,35.63,35.59,35.6,23400.0,34.0089,34.0089,33.9707,33.9803,23400.0
2014-03-04 15:55:00,35.62,35.63,35.57,35.6,58400.0,33.9994,34.0089,33.9516,33.9803,58400.0
2014-03-05 09:30:00,35.7,35.94,35.67,35.75,21400.0,34.0757,34.3048,34.0471,34.1234,21400.0
2014-03-05 09:35:00,35.8,35.8,35.61,35.62,4400.0,34.1712,34.1712,33.9898,33.9994,4400.0
2014-03-05 09:40:00,35.62,35.72,35.58,35.72,20000.0,33.9994,34.0948,33.9612,34.0948,20000.0
2014-03-05 09:45:00,35.72,35.75,35.65,35.67,24200.0,34.0948,34.1234,34.028,34.0471,24200.0
2014-03-05 09:50:00,35.67,35.73,35.65,35.69,85200.0,34.0471,34.1043,34.028,34.0662,85200.0
2014-03-05 09:55:00,35.7,35.7,35.55,35.6,8800.0,34.0757,34.0757,33.9325,33.9803,8800.0
2014-03-05 10:00:00,35.6,35.63,35.56,35.6,7800.0,33.9803,34.0089,33.9421,33.9803,7800.0
2014-03-05 10:05:00,35.6,35.65,35.6,35.63,2400.0,33.9803,34.028,33.9803,34.0089,2400.0
2014-03-05 10:10:00,35.65,35.67,35.6,35.63,6600.0,34.028,34.0471,33.9803,34.0089,6600.0
2014-03-05 10:15:00,35.62,35.65,35.6,35.62,8200.0,33.9994,34.028,33.9803,33.9994,8200.0
2014-03-05 10:20:00,35.63,35.65,35.63,35.64,2200.0,34.0089,34.028,34.0089,34.0184,2200.0
2014-03-05 10:25:00,35.65,35.68,35.64,35.66,2800.0,34.028,34.0566,34.0184,34.0375,2800.0
2014-03-05 10:30:00,35.66,35.66,35.63,35.63,1400.0,34.0375,34.0375,34.0089,34.0089,1400.0
2014-03-05 10:35:00,35.63,35.63,35.58,35.58,8600.0,34.0089,34.0089,33.9612,33.9612,8600.0
2014-03-05 10:40:00,35.58,35.63,35.57,35.62,11200.0,33.9612,34.0089,33.9516,33.9994,11200.0
2014-03-05 10:45:00,35.63,35.63,35.52,35.52,7400.0,34.0089,34.0089,33.9039,33.9039,7400.0
2014-03-05 10:50:00,35.53,35.54,35.5,35.5,12800.0,33.9134,33.923,33.8848,33.8848,12800.0
2014-03-05 10:55:00,35.5,35.54,35.5,35.51,6200.0,33.8848,33.923,33.8848,33.8944,6200.0
2014-03-05 11:00:00,35.5,35.52,35.49,35.51,11800.0,33.8848,33.9039,33.8753,33.8944,11800.0
2014-03-05 11:05:00,35.5,35.52,35.5,35.5,11600.0,33.8848,33.9039,33.8848,33.8848,11600.0
2014-03-05 11:10:00,35.49,35.51,35.48,35.5,4800.0,33.8753,33.8944,33.8657,33.8848,4800.0
2014-03-05 11:15:00,35.48,35.52,35.48,35.52,10000.0,33.8657,33.9039,33.8657,33.9039,10000.0
2014-03-05 11:20:00,35.52,35.52,35.49,35.51,6200.0,33.9039,33.9039,33.8753,33.8944,6200.0
2014-03-05 11:25:00,35.52,35.52,35.44,35.46,4400.0,33.9039,33.9039,33.8275,33.8466,4400.0
2014-03-05 11:30:00,35.47,35.52,35.47,35.51,29600.0,33.8562,33.9039,33.8562,33.8944,29600.0
2014-03-05 11:35:00,35.49,35.5,35.49,35.5,5000.0,33.8753,33.8848,33.8753,33.8848,5000.0
2014-03-05 11:40:00,35.49,35.49,35.48,35.49,6400.0,33.8753,33.8753,33.8657,33.8753,6400.0
2014-03-05 11:45:00,35.49,35.52,35.49,35.5,12600.0,33.8753,33.9039,33.8753,33.8848,12600.0
2014-03-05 11:50:00,35.5,35.51,35.49,35.49,25200.0,33.8848,33.8944,33.8753,33.8753,25200.0
2014-03-05 11:55:00,35.49,35.51,35.48,35.49,9600.0,33.8753,33.8944,33.8657,33.8753,9600.0
2014-03-05 12:00:00,35.5,35.52,35.49,35.5,7800.0,33.8848,33.9039,33.8753,33.8848,7800.0
2014-03-05 12:05:00,35.5,35.54,35.49,35.54,14800.0,33.8848,33.923,33.8753,33.923,14800.0
2014-03-05 12:10:00,35.54,35.57,35.53,35.55,10400.0,33.923,33.9516,33.9134,33.9325,10400.0
2014-03-05 12:15:00,35.54,35.56,35.54,35.54,2000.0,33.923,33.9421,33.923,33.923,2000.0
2014-03-05 12:20:00,35.54,35.57,35.54,35.57,3400.0,33.923,33.9516,33.923,33.9516,3400.0
2014-03-05 12:25:00,35.57,35.6,35.57,35.6,6600.0,33.9516,33.9803,33.9516,33.9803,6600.0
2014-03-05 12:30:00,35.62,35.63,35.61,35.63,5800.0,33.9994,34.0089,33.9898,34.0089,5800.0
2014-03-05 12:35:00,35.63,35.67,35.63,35.67,4000.0,34.0089,34.0471,34.0089,34.0471,4000.0
2014-03-05 12:40:00,35.66,35.67,35.66,35.67,4800.0,34.0375,34.0471,34.0375,34.0471,4800.0
2014-03-05 12:45:00,35.67,35.68,35.66,35.67,3400.0,34.0471,34.0566,34.0375,34.0471,3400.0
2014-03-05 12:50:00,35.68,35.68,35.63,35.63,10800.0,34.0566,34.0566,34.0089,34.0089,10800.0
2014-03-05 12:55:00,35.66,35.66,35.66,35.66,2000.0,34.0375,34.0375,34.0375,34.0375,2000.0
2014-03-05 13:00:00,35.66,35.71,35.66,35.71,9400.0,34.0375,34.0853,34.0375,34.0853,9400.0
2014-03-05 13:05:00,35.7,35.71,35.68,35.7,7400.0,34.0757,34.0853,34.0566,34.0757,7400.0
2014-03-05 13:10:00,35.71,35.76,35.71,35.75,8200.0,34.0853,34.133,34.0853,34.1234,8200.0
2014-03-05 13:15:00,35.76,35.84,35.76,35.83,20800.0,34.133,34.2093,34.133,34.1998,20800.0
2014-03-05 13:20:00,35.83,35.84,35.78,35.78,12600.0,34.1998,34.2093,34.1521,34.1521,12600.0
2014-03-05 13:25:00,35.78,35.81,35.78,35.8,6000.0,34.1521,34.1807,34.1521,34.1712,6000.0
2014-03-05 13:30:00,35.8,35.85,35.8,35.84,7800.0,34.1712,34.2189,34.1712,34.2093,7800.0
2014-03-05 13:35:00,35.83,35.85,35.82,35.84,10600.0,34.1998,34.2189,34.1903,34.2093,10600.0
2014-03-05 13:40:00,35.83,35.85,35.82,35.83,6800.0,34.1998,34.2189,34.1903,34.1998,6800.0
2014-03-05 13:45:00,35.83,35.83,35.79,35.79,13200.0,34.1998,34.1998,34.1616,34.1616,13200.0
2014-03-05 13:50:00,35.77,35.81,35.77,35.81,6200.0,34.1425,34.1807,34.1425,34.1807,6200.0
2014-03-05 13:55:00,35.81,35.83,35.81,35.82,6400.0,34.1807,34.1998,34.1807,34.1903,6400.0
2014-03-05 14:00:00,35.81,35.82,35.79,35.82,14600.0,34.1807,34.1903,34.1616,34.1903,14600.0
2014-03-05 14:05:00,35.82,35.84,35.82,35.83,19800.0,34.1903,34.2093,34.1903,34.1998,19800.0
2014-03-05 14:10:00,35.81,35.84,35.81,35.82,9200.0,34.1807,34.2093,34.1807,34.1903,9200.0
2014-03-05 14:15:00,35.82,35.83,35.81,35.82,3800.0,34.1903,34.1998,34.1807,34.1903,3800.0
2014-03-05 14:20:00,35.83,35.83,35.8,35.81,11200.0,34.1998,34.1998,34.1712,34.1807,11200.0
2014-03-05 14:25:00,35.81,35.82,35.81,35.82,4600.0,34.1807,34.1903,34.1807,34.1903,4600.0
2014-03-05 14:30:00,35.82,35.83,35.81,35.83,5200.0,34.1903,34.1998,34.1807,34.1998,5200.0
2014-03-05 14:35:00,35.83,35.84,35.81,35.82,15800.0,34.1998,34.2093,34.1807,34.1903,15800.0
2014-03-05 14:40:00,35.82,35.83,35.8,35.83,14800.0,34.1903,34.1998,34.1712,34.1998,14800.0
2014-03-05 14:45:00,35.83,35.84,35.81,35.81,9800.0,34.1998,34.2093,34.1807,34.1807,9800.0
2014-03-05 14:50:00,35.82,35.82,35.8,35.81,7600.0,34.1903,34.1903,34.1712,34.1807,7600.0
2014-03-05 14:55:00,35.81,35.82,35.78,35.8,9200.0,34.1807,34.1903,34.1521,34.1712,9200.0
2014-03-05 15:00:00,35.81,35.81,35.77,35.77,4600.0,34.1807,34.1807,34.1425,34.1425,4600.0
2014-03-05 15:05:00,35.77,35.82,35.77,35.81,78600.0,34.1425,34.1903,34.1425,34.1807,78600.0
2014-03-05 15:10:00,35.81,35.81,35.78,35.78,6800.0,34.1807,34.1807,34.1521,34.1521,6800.0
2014-03-05 15:15:00,35.79,35.82,35.79,35.82,24000.0,34.1616,34.1903,34.1616,34.1903,24000.0
2014-03-05 15:20:00,35.82,35.83,35.81,35.82,6400.0,34.1903,34.1998,34.1807,34.1903,6400.0
2014-03-05 15:25:00,35.82,35.82,35.78,35.8,7200.0,34.1903,34.1903,34.1521,34.1712,7200.0
2014-03-05 15:30:00,35.81,35.82,35.8,35.82,6600.0,34.1807,34.1903,34.1712,34.1903,6600.0
2014-03-05 15:35:00,35.82,35.82,35.8,35.82,6000.0,34.1903,34.1903,34.1712,34.1903,6000.0
2014-03-05 15:40:00,35.83,35.83,35.8,35.81,28600.0,34.1998,34.1998,34.1712,34.1807,28600.0
2014-03-05 15:45:00,35.8,35.81,35.8,35.81,12000.0,34.1712,34.1807,34.1712,34.1807,12000.0
2014-03-05 15:50:00,35.81,35.83,35.81,35.82,20800.0,34.1807,34.1998,34.1807,34.1903,20800.0
2014-03-05 15:55:00,35.83,35.83,35.79,35.81,29800.0,34.1998,34.1998,34.1616,34.1807,29800.0
2014-03-06 09:30:00,35.97,35.97,35.73,35.97,18800.0,34.3334,34.3334,34.1043,34.3334,18800.0
2014-03-06 09:35:00,35.89,35.94,35.84,35.84,6800.0,34.2571,34.3048,34.2093,34.2093,6800.0
2014-03-06 09:40:00,35.81,35.88,35.81,35.88,2000.0,34.1807,34.2475,34.1807,34.2475,2000.0
2014-03-06 09:45:00,35.9,35.9,35.85,35.85,1800.0,34.2666,34.2666,34.2189,34.2189,1800.0
2014-03-06 09:50:00,35.85,35.92,35.85,35.89,5600.0,34.2189,34.2857,34.2189,34.2571,5600.0
2014-03-06 09:55:00,35.9,35.9,35.81,35.81,4000.0,34.2666,34.2666,34.1807,34.1807,4000.0
2014-03-06 10:00:00,35.83,35.88,35.8,35.85,23200.0,34.1998,34.2475,34.1712,34.2189,23200.0
2014-03-06 10:05:00,35.85,35.88,35.76,35.76,12600.0,34.2189,34.2475,34.133,34.133,12600.0
2014-03-06 10:10:00,35.78,35.79,35.74,35.74,5200.0,34.1521,34.1616,34.1139,34.1139,5200.0
2014-03-06 10:15:00,35.74,35.79,35.74,35.77,10800.0,34.1139,34.1616,34.1139,34.1425,10800.0
2014-03-06 10:20:00,35.79,35.84,35.79,35.84,16600.0,34.1616,34.2093,34.1616,34.2093,16600.0
2014-03-06 10:25:00,35.82,35.84,35.67,35.7,102000.0,34.1903,34.2093,34.0471,34.0757,102000.0
2014-03-06 10:30:00,35.69,35.74,35.68,35.73,23800.0,34.0662,34.1139,34.0566,34.1043,23800.0
2014-03-06 10:35:00,35.73,35.76,35.7,35.76,12600.0,34.1043,34.133,34.0757,34.133,12600.0
2014-03-06 10:40:00,35.74,35.77,35.63,35.74,128400.0,34.1139,34.1425,34.0089,34.1139,128400.0
2014-03-06 10:45:00,35.74,35.76,35.63,35.67,88400.0,34.1139,34.133,34.0089,34.0471,88400.0
2014-03-06 10:50:00,35.67,35.71,35.66,35.68,59600.0,34.0471,34.0853,34.0375,34.0566,59600.0
2014-03-06 10:55:00,35.68,35.73,35.65,35.7,34800.0,34.0566,34.1043,34.028,34.0757,34800.0
2014-03-06 11:00:00,35.71,35.74,35.68,35.68,21000.0,34.0853,34.1139,34.0566,34.0566,21000.0
2014-03-06 11:05:00,35.7,35.72,35.65,35.71,49600.0,34.0757,34.0948,34.028,34.0853,49600.0
2014-03-06 11:10:00,35.72,35.77,35.72,35.74,5200.0,34.0948,34.1425,34.0948,34.1139,5200.0
2014-03-06 11:15:00,35.77,35.77,35.74,35.74,5000.0,34.1425,34.1425,34.1139,34.1139,5000.0
2014-03-06 11:20:00,35.74,35.74,35.7,35.7,5200.0,34.1139,34.1139,34.0757,34.0757,5200.0
2014-03-06 11:25:00,35.7,35.8,35.69,35.79,123400.0,34.0757,34.1712,34.0662,34.1616,123400.0
2014-03-06 11:30:00,35.79,35.88,35.79,35.86,80600.0,34.1616,34.2475,34.1616,34.2284,80600.0
2014-03-06 11:35:00,35.88,35.88,35.82,35.83,5400.0,34.2475,34.2475,34.1903,34.1998,5400.0
2014-03-06 11:40:00,35.82,35.84,35.81,35.83,3800.0,34.1903,34.2093,34.1807,34.1998,3800.0
2014-03-06 11:45:00,35.82,35.86,35.82,35.84,6400.0,34.1903,34.2284,34.1903,34.2093,6400.0
2014-03-06 11:50:00,35.85,35.87,35.85,35.87,51000.0,34.2189,34.238,34.2189,34.238,51000.0
2014-03-06 11:55:00,35.88,35.93,35.88,35.93,28000.0,34.2475,34.2952,34.2475,34.2952,28000.0
2014-03-06 12:00:00,35.92,35.92,35.91,35.92,3800.0,34.2857,34.2857,34.2762,34.2857,3800.0
2014-03-06 12:05:00,35.91,35.97,35.91,35.96,11400.0,34.2762,34.3334,34.2762,34.3239,11400.0
2014-03-06 12:10:00,35.98,36.02,35.98,36.02,70400.0,34.343,34.3812,34.343,34.3812,70400.0
2014-03-06 12:15:00,36.01,36.02,35.99,36.01,6400.0,34.3716,34.3812,34.3525,34.3716,6400.0
2014-03-06 12:20:00,35.99,36.01,35.97,35.99,4200.0,34.3525,34.3716,34.3334,34.3525,4200.0
2014-03-06 12:25:00,36.01,36.01,35.98,35.99,3000.0,34.3716,34.3716,34.343,34.3525,3000.0
2014-03-06 12:30:00,35.98,35.99,35.96,35.96,8800.0,34.343,34.3525,34.3239,34.3239,8800.0
2014-03-06 12:35:00,35.96,35.97,35.94,35.94,5800.0,34.3239,34.3334,34.3048,34.3048,5800.0
2014-03-06 12:40:00,35.93,35.94,35.92,35.92,26800.0,34.2952,34.3048,34.2857,34.2857,26800.0
2014-03-06 12:45:00,35.92,35.95,35.92,35.93,29800.0,34.2857,34.3143,34.2857,34.2952,29800.0
2014-03-06 12:50:00,35.94,35.94,35.93,35.94,2000.0,34.3048,34.3048,34.2952,34.3048,2000.0
2014-03-06 12:55:00,35.93,35.94,35.9,35.9,5200.0,34.2952,34.3048,34.2666,34.2666,5200.0
2014-03-06 13:00:00,35.91,35.92,35.87,35.88,13800.0,34.2762,34.2857,34.238,34.2475,13800.0
2014-03-06 13:05:00,35.88,35.88,35.81,35.81,12600.0,34.2475,34.2475,34.1807,34.1807,12600.0
2014-03-06 13:10:00,35.81,35.81,35.73,35.73,42600.0,34.1807,34.1807,34.1043,34.1043,42600.0
2014-03-06 13:15:00,35.73,35.77,35.71,35.77,34400.0,34.1043,34.1425,34.0853,34.1425,34400.0
2014-03-06 13:20:00,35.76,35.77,35.74,35.76,3400.0,34.133,34.1425,34.1139,34.133,3400.0
2014-03-06 13:25:00,35.76,35.76,35.71,35.72,6000.0,34.133,34.133,34.0853,34.0948,6000.0
2014-03-06 13:30:00,35.73,35.77,35.72,35.76,21600.0,34.1043,34.1425,34.0948,34.133,21600.0
2014-03-06 13:35:00,35.76,35.79,35.76,35.79,4200.0,34.133,34.1616,34.133,34.1616,4200.0
2014-03-06 13:40:00,35.79,35.79,35.71,35.77,16200.0,34.1616,34.1616,34.0853,34.1425,16200.0
2014-03-06 13:45:00,35.77,35.78,35.77,35.78,1600.0,34.1425,34.1521,34.1425,34.1521,1600.0
2014-03-06 13:50:00,35.76,35.76,35.69,35.69,5400.0,34.133,34.133,34.0662,34.0662,5400.0
2014-03-06 13:55:00,35.69,35.69,35.64,35.64,12200.0,34.0662,34.0662,34.0184,34.0184,12200.0
2014-03-06 14:00:00,35.66,35.73,35.65,35.72,15600.0,34.0375,34.1043,34.028,34.0948,15600.0
2014-03-06 14:05:00,35.73,35.79,35.73,35.78,6800.0,34.1043,34.1616,34.1043,34.1521,6800.0
2014-03-06 14:10:00,35.79,35.83,35.77,35.83,8400.0,34.1616,34.1998,34.1425,34.1998,8400.0
2014-03-06 14:15:00,35.83,35.83,35.8,35.82,4600.0,34.1998,34.1998,34.1712,34.1903,4600.0
2014-03-06 14:20:00,35.82,35.85,35.82,35.85,3000.0,34.1903,34.2189,34.1903,34.2189,3000.0
2014-03-06 14:25:00,35.85,35.89,35.84,35.85,9600.0,34.2189,34.2571,34.2093,34.2189,9600.0
2014-03-06 14:30:00,35.87,35.87,35.84,35.84,5600.0,34.238,34.238,34.2093,34.2093,5600.0
2014-03-06 14:35:00,35.84,35.85,35.8,35.82,7800.0,34.2093,34.2189,34.1712,34.1903,7800.0
2014-03-06 14:40:00,35.84,35.85,35.83,35.84,6600.0,34.2093,34.2189,34.1998,34.2093,6600.0
2014-03-06 14:45:00,35.85,35.85,35.81,35.81,2800.0,34.2189,34.2189,34.1807,34.1807,2800.0
2014-03-06 14:50:00,35.81,35.81,35.77,35.77,8200.0,34.1807,34.1807,34.1425,34.1425,8200.0
2014-03-06 14:55:00,35.77,35.79,35.74,35.76,7400.0,34.1425,34.1616,34.1139,34.133,7400.0
2014-03-06 15:00:00,35.76,35.77,35.75,35.77,7200.0,34.133,34.1425,34.1234,34.1425,7200.0
2014-03-06 15:05:00,35.77,35.78,35.77,35.78,7200.0,34.1425,34.1521,34.1425,34.1521,7200.0
2014-03-06 15:10:00,35.78,35.78,35.76,35.77,6000.0,34.1521,34.1521,34.133,34.1425,6000.0
2014-03-06 15:15:00,35.77,35.8,35.77,35.8,10800.0,34.1425,34.1712,34.1425,34.1712,10800.0
2014-03-06 15:20:00,35.8,35.81,35.79,35.81,5600.0,34.1712,34.1807,34.1616,34.1807,5600.0
2014-03-06 15:25:00,35.8,35.81,35.79,35.81,14600.0,34.1712,34.1807,34.1616,34.1807,14600.0
2014-03-06 15:30:00,35.81,35.84,35.81,35.84,9400.0,34.1807,34.2093,34.1807,34.2093,9400.0
2014-03-06 15:35:00,35.84,35.84,35.81,35.81,14000.0,34.2093,34.2093,34.1807,34.1807,14000.0
2014-03-06 15:40:00,35.82,35.82,35.77,35.79,13000.0,34.1903,34.1903,34.1425,34.1616,13000.0
2014-03-06 15:45:00,35.79,35.79,35.77,35.77,29200.0,34.1616,34.1616,34.1425,34.1425,29200.0
2014-03-06 15:50:00,35.77,35.77,35.75,35.75,28600.0,34.1425,34.1425,34.1234,34.1234,28600.0
2014-03-06 15:55:00,35.76,35.85,35.76,35.85,164400.0,34.133,34.2189,34.133,34.2189,164400.0
2014-03-07 09:30:00,35.92,35.93,35.9,35.93,10800.0,34.2857,34.2952,34.2666,34.2952,10800.0
2014-03-07 09:35:00,35.9,36.02,35.86,35.93,131800.0,34.2666,34.3812,34.2284,34.2952,131800.0
2014-03-07 09:40:00,35.93,35.97,35.92,35.92,21000.0,34.2952,34.3334,34.2857,34.2857,21000.0
2014-03-07 09:45:00,35.94,36.02,35.9,35.99,52200.0,34.3048,34.3812,34.2666,34.3525,52200.0
2014-03-07 09:50:00,35.95,36.02,35.91,36.02,37400.0,34.3143,34.3812,34.2762,34.3812,37400.0
2014-03-07 09:55:00,36.02,36.1,36.01,36.09,26800.0,34.3812,34.4575,34.3716,34.448,26800.0
2014-03-07 10:00:00,36.07,36.09,36.01,36.04,10000.0,34.4289,34.448,34.3716,34.4002,10000.0
2014-03-07 10:05:00,36.08,36.19,36.08,36.19,59000.0,34.4384,34.5434,34.4384,34.5434,59000.0
2014-03-07 10:10:00,36.19,36.21,36.15,36.2,6800.0,34.5434,34.5625,34.5052,34.553,6800.0
2014-03-07 10:15:00,36.19,36.22,36.18,36.21,9000.0,34.5434,34.5721,34.5339,34.5625,9000.0
2014-03-07 10:20:00,36.2,36.21,36.18,36.19,5000.0,34.553,34.5625,34.5339,34.5434,5000.0
2014-03-07 10:25:00,36.16,36.17,36.13,36.14,13800.0,34.5148,34.5243,34.4861,34.4957,13800.0
2014-03-07 10:30:00,36.16,36.18,36.15,36.18,9400.0,34.5148,34.5339,34.5052,34.5339,9400.0
2014-03-07 10:35:00,36.2,36.22,36.17,36.19,51600.0,34.553,34.5721,34.5243,34.5434,51600.0
2014-03-07 10:40:00,36.19,36.27,36.19,36.26,49600.0,34.5434,34.6198,34.5434,34.6102,49600.0
2014-03-07 10:45:00,36.24,36.27,36.24,36.27,13200.0,34.5911,34.6198,34.5911,34.6198,13200.0
2014-03-07 10:50:00,36.27,36.29,36.25,36.27,7600.0,34.6198,34.6389,34.6007,34.6198,7600.0
2014-03-07 10:55:00,36.27,36.27,36.24,36.25,26800.0,34.6198,34.6198,34.5911,34.6007,26800.0
2014-03-07 11:00:00,36.25,36.25,36.15,36.16,36000.0,34.6007,34.6007,34.5052,34.5148,36000.0
2014-03-07 11:05:00,36.16,36.19,36.14,36.18,48600.0,34.5148,34.5434,34.4957,34.5339,48600.0
2014-03-07 11:10:00,36.19,36.24,36.18,36.21,31600.0,34.5434,34.5911,34.5339,34.5625,31600.0
2014-03-07 11:15:00,36.21,36.23,36.16,36.22,31800.0,34.5625,34.5816,34.5148,34.5721,31800.0
2014-03-07 11:20:00,36.23,36.29,36.2,36.29,7800.0,34.5816,34.6389,34.553,34.6389,7800.0
2014-03-07 11:25:00,36.28,36.36,36.27,36.36,17600.0,34.6293,34.7057,34.6198,34.7057,17600.0
2014-03-07 11:30:00,36.35,36.36,36.33,36.35,11000.0,34.6961,34.7057,34.677,34.6961,11000.0
2014-03-07 11:35:00,36.34,36.37,36.33,36.34,10600.0,34.6866,34.7152,34.677,34.6866,10600.0
2014-03-07 11:40:00,36.34,36.41,36.34,36.41,9800.0,34.6866,34.7534,34.6866,34.7534,9800.0
2014-03-07 11:45:00,36.4,36.42,36.38,36.38,4400.0,34.7439,34.763,34.7248,34.7248,4400.0
2014-03-07 11:50:00,36.38,36.38,36.35,36.37,8200.0,34.7248,34.7248,34.6961,34.7152,8200.0
2014-03-07 11:55:00,36.38,36.38,36.34,36.34,17200.0,34.7248,34.7248,34.6866,34.6866,17200.0
2014-03-07 12:00:00,36.34,36.34,36.3,36.32,7200.0,34.6866,34.6866,34.6484,34.6675,7200.0
2014-03-07 12:05:00,36.32,36.35,36.32,36.33,9600.0,34.6675,34.6961,34.6675,34.677,9600.0
2014-03-07 12:10:00,36.33,36.35,36.32,36.34,10400.0,34.677,34.6961,34.6675,34.6866,10400.0
2014-03-07 12:15:00,36.34,36.35,36.31,36.34,30600.0,34.6866,34.6961,34.658,34.6866,30600.0
2014-03-07 12:20:00,36.33,36.35,36.33,36.35,5200.0,34.677,34.6961,34.677,34.6961,5200.0
2014-03-07 12:25:00,36.35,36.38,36.35,36.37,12800.0,34.6961,34.7248,34.6961,34.7152,12800.0
2014-03-07 12:30:00,36.37,36.37,36.31,36.32,13600.0,34.7152,34.7152,34.658,34.6675,13600.0
2014-03-07 12:35:00,36.32,36.32,36.29,36.29,4000.0,34.6675,34.6675,34.6389,34.6389,4000.0
2014-03-07 12:40:00,36.3,36.32,36.3,36.32,4200.0,34.6484,34.6675,34.6484,34.6675,4200.0
2014-03-07 12:45:00,36.32,36.32,36.31,36.32,7000.0,34.6675,34.6675,34.658,34.6675,7000.0
2014-03-07 12:50:00,36.32,36.32,36.3,36.31,14600.0,34.6675,34.6675,34.6484,34.658,14600.0
2014-03-07 12:55:00,36.31,36.32,36.3,36.31,5200.0,34.658,34.6675,34.6484,34.658,5200.0
2014-03-07 13:00:00,36.3,36.31,36.28,36.29,6600.0,34.6484,34.658,34.6293,34.6389,6600.0
2014-03-07 13:05:00,36.28,36.34,36.27,36.34,13800.0,34.6293,34.6866,34.6198,34.6866,13800.0
2014-03-07 13:10:00,36.34,36.35,36.33,36.33,8000.0,34.6866,34.6961,34.677,34.677,8000.0
2014-03-07 13:15:00,36.33,36.34,36.32,36.32,11200.0,34.677,34.6866,34.6675,34.6675,11200.0
2014-03-07 13:20:00,36.32,36.32,36.3,36.31,4800.0,34.6675,34.6675,34.6484,34.658,4800.0
2014-03-07 13:25:00,36.31,36.31,36.29,36.29,5600.0,34.658,34.658,34.6389,34.6389,5600.0
2014-03-07 13:30:00,36.3,36.33,36.29,36.33,7200.0,34.6484,34.677,34.6389,34.677,7200.0
2014-03-07 13:35:00,36.33,36.35,36.33,36.35,45600.0,34.677,34.6961,34.677,34.6961,45600.0
2014-03-07 13:40:00,36.35,36.37,36.35,36.36,18400.0,34.6961,34.7152,34.6961,34.7057,18400.0
2014-03-07 13:45:00,36.37,36.38,36.34,36.34,25400.0,34.7152,34.7248,34.6866,34.6866,25400.0
2014-03-07 13:50:00,36.34,36.36,36.34,36.35,9600.0,34.6866,34.7057,34.6866,34.6961,9600.0
2014-03-07 13:55:00,36.36,36.38,36.35,36.37,16600.0,34.7057,34.7248,34.6961,34.7152,16600.0
2014-03-07 14:00:00,36.35,36.35,36.29,36.29,12400.0,34.6961,34.6961,34.6389,34.6389,12400.0
2014-03-07 14:05:00,36.28,36.29,36.25,36.25,10800.0,34.6293,34.6389,34.6007,34.6007,10800.0
2014-03-07 14:10:00,36.24,36.27,36.24,36.27,8400.0,34.5911,34.6198,34.5911,34.6198,8400.0
2014-03-07 14:15:00,36.27,36.31,36.26,36.29,18400.0,34.6198,34.658,34.6102,34.6389,18400.0
2014-03-07 14:20:00,36.28,36.28,36.21,36.22,6200.0,34.6293,34.6293,34.5625,34.5721,6200.0
2014-03-07 14:25:00,36.23,36.25,36.22,36.24,6200.0,34.5816,34.6007,34.5721,34.5911,6200.0
2014-03-07 14:30:00,36.25,36.27,36.2,36.2,13600.0,34.6007,34.6198,34.553,34.553,13600.0
2014-03-07 14:35:00,36.23,36.23,36.21,36.21,800.0,34.5816,34.5816,34.5625,34.5625,800.0
2014-03-07 14:40:00,36.22,36.24,36.21,36.24,5600.0,34.5721,34.5911,34.5625,34.5911,5600.0
2014-03-07 14:45:00,36.24,36.27,36.24,36.27,12200.0,34.5911,34.6198,34.5911,34.6198,12200.0
2014-03-07 14:50:00,36.27,36.31,36.27,36.29,12800.0,34.6198,34.658,34.6198,34.6389,12800.0
2014-03-07 14:55:00,36.28,36.29,36.25,36.26,17400.0,34.6293,34.6389,34.6007,34.6102,17400.0
2014-03-07 15:00:00,36.27,36.29,36.22,36.27,34600.0,34.6198,34.6389,34.5721,34.6198,34600.0
2014-03-07 15:05:00,36.25,36.29,36.24,36.29,23400.0,34.6007,34.6389,34.5911,34.6389,23400.0
2014-03-07 15:10:00,36.27,36.33,36.27,36.33,18200.0,34.6198,34.677,34.6198,34.677,18200.0
2014-03-07 15:15:00,36.33,36.35,36.28,36.32,30400.0,34.677,34.6961,34.6293,34.6675,30400.0
2014-03-07 15:20:00,36.32,36.34,36.31,36.31,6800.0,34.6675,34.6866,34.658,34.658,6800.0
2014-03-07 15:25:00,36.3,36.32,36.28,36.3,16400.0,34.6484,34.6675,34.6293,34.6484,16400.0
2014-03-07 15:30:00,36.29,36.31,36.26,36.28,20600.0,34.6389,34.658,34.6102,34.6293,20600.0
2014-03-07 15:35:00,36.27,36.3,36.26,36.26,12600.0,34.6198,34.6484,34.6102,34.6102,12600.0
2014-03-07 15:40:00,36.27,36.31,36.27,36.31,19800.0,34.6198,34.658,34.6198,34.658,19800.0
2014-03-07 15:45:00,36.31,36.35,36.26,36.26,23200.0,34.658,34.6961,34.6102,34.6102,23200.0
2014-03-07 15:50:00,36.27,36.27,36.24,36.24,28600.0,34.6198,34.6198,34.5911,34.5911,28600.0
2014-03-07 15:55:00,36.25,36.29,36.24,36.29,43600.0,34.6007,34.6389,34.5911,34.6389,43600.0
2014-03-10 09:30:00,36.35,36.35,36.17,36.17,21800.0,34.6961,34.6961,34.5243,34.5243,21800.0
2014-03-10 09:35:00,36.29,36.3,36.18,36.23,60400.0,34.6389,34.6484,34.5339,34.5816,60400.0
2014-03-10 09:40:00,36.21,36.21,36.13,36.19,14000.0,34.5625,34.5625,34.4861,34.5434,14000.0
2014-03-10 09:45:00,36.19,36.33,36.19,36.32,13400.0,34.5434,34.677,34.5434,34.6675,13400.0
2014-03-10 09:50:00,36.31,36.33,36.25,36.31,14200.0,34.658,34.677,34.6007,34.658,14200.0
2014-03-10 09:55:00,36.3,36.4,36.3,36.36,29000.0,34.6484,34.7439,34.6484,34.7057,29000.0
2014-03-10 10:00:00,36.35,36.38,36.27,36.27,19800.0,34.6961,34.7248,34.6198,34.6198,19800.0
2014-03-10 10:05:00,36.27,36.35,36.27,36.35,8200.0,34.6198,34.6961,34.6198,34.6961,8200.0
2014-03-10 10:10:00,36.33,36.35,36.27,36.32,36400.0,34.677,34.6961,34.6198,34.6675,36400.0
2014-03-10 10:15:00,36.33,36.38,36.32,36.33,15800.0,34.677,34.7248,34.6675,34.677,15800.0
2014-03-10 10:20:00,36.33,36.33,36.27,36.3,10800.0,34.677,34.677,34.6198,34.6484,10800.0
2014-03-10 10:25:00,36.29,36.3,36.25,36.3,34800.0,34.6389,34.6484,34.6007,34.6484,34800.0
2014-03-10 10:30:00,36.31,36.35,36.27,36.3,30000.0,34.658,34.6961,34.6198,34.6484,30000.0
2014-03-10 10:35:00,36.27,36.33,36.26,36.3,13800.0,34.6198,34.677,34.6102,34.6484,13800.0
2014-03-10 10:40:00,36.29,36.33,36.24,36.27,33600.0,34.6389,34.677,34.5911,34.6198,33600.0
2014-03-10 10:45:00,36.27,36.28,36.24,36.28,7800.0,34.6198,34.6293,34.5911,34.6293,7800.0
2014-03-10 10:50:00,36.27,36.27,36.24,36.25,7000.0,34.6198,34.6198,34.5911,34.6007,7000.0
2014-03-10 10:55:00,36.24,36.26,36.21,36.25,10600.0,34.5911,34.6102,34.5625,34.6007,10600.0
2014-03-10 11:00:00,36.26,36.26,36.2,36.23,19600.0,34.6102,34.6102,34.553,34.5816,19600.0
2014-03-10 11:05:00,36.24,36.27,36.21,36.27,7400.0,34.5911,34.6198,34.5625,34.6198,7400.0
2014-03-10 11:10:00,36.27,36.29,36.26,36.27,5400.0,34.6198,34.6389,34.6102,34.6198,5400.0
2014-03-10 11:15:00,36.27,36.29,36.27,36.27,2000.0,34.6198,34.6389,34.6198,34.6198,2000.0
2014-03-10 11:20:00,36.27,36.34,36.27,36.34,16200.0,34.6198,34.6866,34.6198,34.6866,16200.0
2014-03-10 11:25:00,36.34,36.37,36.33,36.36,13600.0,34.6866,34.7152,34.677,34.7057,13600.0
2014-03-10 11:30:00,36.35,36.37,36.32,36.32,15200.0,34.6961,34.7152,34.6675,34.6675,15200.0
2014-03-10 11:35:00,36.32,36.35,36.32,36.35,24800.0,34.6675,34.6961,34.6675,34.6961,24800.0
2014-03-10 11:40:00,36.34,36.35,36.33,36.34,9600.0,34.6866,34.6961,34.677,34.6866,9600.0
2014-03-10 11:45:00,36.33,36.35,36.31,36.31,5200.0,34.677,34.6961,34.658,34.658,5200.0
2014-03-10 11:50:00,36.31,36.31,36.24,36.25,9200.0,34.658,34.658,34.5911,34.6007,9200.0
2014-03-10 11:55:00,36.25,36.26,36.23,36.23,10400.0,34.6007,34.6102,34.5816,34.5816,10400.0
2014-03-10 12:00:00,36.24,36.26,36.23,36.25,9000.0,34.5911,34.6102,34.5816,34.6007,9000.0
2014-03-10 12:05:00,36.24,36.28,36.23,36.27,9000.0,34.5911,34.6293,34.5816,34.6198,9000.0
2014-03-10 12:10:00,36.27,36.28,36.25,36.27,4400.0,34.6198,34.6293,34.6007,34.6198,4400.0
2014-03-10 12:15:00,36.28,36.33,36.28,36.33,7800.0,34.6293,34.677,34.6293,34.677,7800.0
2014-03-10 12:20:00,36.34,36.35,36.33,36.34,9200.0,34.6866,34.6961,34.677,34.6866,9200.0
2014-03-10 12:25:00,36.35,36.35,36.3,36.32,12400.0,34.6961,34.6961,34.6484,34.6675,12400.0
2014-03-10 12:30:00,36.34,36.35,36.33,36.33,8000.0,34.6866,34.6961,34.677,34.677,8000.0
2014-03-10 12:35:00,36.35,36.35,36.33,36.33,13600.0,34.6961,34.6961,34.677,34.677,13600.0
2014-03-10 12:40:00,36.33,36.33,36.29,36.29,16600.0,34.677,34.677,34.6389,34.6389,16600.0
2014-03-10 12:45:00,36.29,36.3,36.27,36.27,13600.0,34.6389,34.6484,34.6198,34.6198,13600.0
2014-03-10 12:50:00,36.28,36.28,36.24,36.25,4600.0,34.6293,34.6293,34.5911,34.6007,4600.0
2014-03-10 12:55:00,36.25,36.26,36.23,36.26,6000.0,34.6007,34.6102,34.5816,34.6102,6000.0
2014-03-10 13:00:00,36.28,36.31,36.27,36.3,4400.0,34.6293,34.658,34.6198,34.6484,4400.0
2014-03-10 13:05:00,36.3,36.3,36.27,36.27,3400.0,34.6484,34.6484,34.6198,34.6198,3400.0
2014-03-10 13:10:00,36.27,36.29,36.27,36.27,8600.0,34.6198,34.6389,34.6198,34.6198,8600.0
2014-03-10 13:15:00,36.27,36.28,36.25,36.26,12600.0,34.6198,34.6293,34.6007,34.6102,12600.0
2014-03-10 13:20:00,36.25,36.29,36.24,36.29,6200.0,34.6007,34.6389,34.5911,34.6389,6200.0
2014-03-10 13:25:00,36.29,36.31,36.29,36.31,9400.0,34.6389,34.658,34.6389,34.658,9400.0
2014-03-10 13:30:00,36.31,36.31,36.25,36.27,11400.0,34.658,34.658,34.6007,34.6198,11400.0
2014-03-10 13:35:00,36.25,36.29,36.25,36.27,9000.0,34.6007,34.6389,34.6007,34.6198,9000.0
2014-03-10 13:40:00,36.27,36.27,36.24,36.26,7600.0,34.6198,34.6198,34.5911,34.6102,7600.0
2014-03-10 13:45:00,36.25,36.27,36.25,36.27,10800.0,34.6007,34.6198,34.6007,34.6198,10800.0
2014-03-10 13:50:00,36.27,36.29,36.27,36.29,2400.0,34.6198,34.6389,34.6198,34.6389,2400.0
2014-03-10 13:55:00,36.29,36.29,36.24,36.27,15400.0,34.6389,34.6389,34.5911,34.6198,15400.0
2014-03-10 14:00:00,36.26,36.29,36.26,36.28,16200.0,34.6102,34.6389,34.6102,34.6293,16200.0
2014-03-10 14:05:00,36.28,36.28,36.26,36.27,4000.0,34.6293,34.6293,34.6102,34.6198,4000.0
2014-03-10 14:10:00,36.27,36.29,36.27,36.27,5400.0,34.6198,34.6389,34.6198,34.6198,5400.0
2014-03-10 14:15:00,36.26,36.27,36.26,36.27,6800.0,34.6102,34.6198,34.6102,34.6198,6800.0
2014-03-10 14:20:00,36.28,36.31,36.27,36.28,11600.0,34.6293,34.658,34.6198,34.6293,11600.0
2014-03-10 14:25:00,36.27,36.27,36.23,36.23,8800.0,34.6198,34.6198,34.5816,34.5816,8800.0
2014-03-10 14:30:00,36.24,36.24,36.2,36.21,9400.0,34.5911,34.5911,34.553,34.5625,9400.0
2014-03-10 14:35:00,36.2,36.2,36.16,36.16,6800.0,34.553,34.553,34.5148,34.5148,6800.0
2014-03-10 14:40:00,36.16,36.18,36.15,36.16,5200.0,34.5148,34.5339,34.5052,34.5148,5200.0
2014-03-10 14:45:00,36.16,36.19,36.16,36.19,6600.0,34.5148,34.5434,34.5148,34.5434,6600.0
2014-03-10 14:50:00,36.2,36.2,36.2,36.2,4600.0,34.553,34.553,34.553,34.553,4600.0
2014-03-10 14:55:00,36.19,36.19,36.18,36.19,8200.0,34.5434,34.5434,34.5339,34.5434,8200.0
2014-03-10 15:00:00,36.18,36.18,36.15,36.16,5200.0,34.5339,34.5339,34.5052,34.5148,5200.0
2014-03-10 15:05:00,36.15,36.16,36.13,36.15,11400.0,34.5052,34.5148,34.4861,34.5052,11400.0
2014-03-10 15:10:00,36.14,36.14,36.1,36.13,9000.0,34.4957,34.4957,34.4575,34.4861,9000.0
2014-03-10 15:15:00,36.12,36.15,36.11,36.14,5400.0,34.4766,34.5052,34.4671,34.4957,5400.0
2014-03-10 15:20:00,36.13,36.14,36.12,36.14,9400.0,34.4861,34.4957,34.4766,34.4957,9400.0
2014-03-10 15:25:00,36.15,36.16,36.13,36.15,13200.0,34.5052,34.5148,34.4861,34.5052,13200.0
2014-03-10 15:30:00,36.15,36.17,36.15,36.16,14600.0,34.5052,34.5243,34.5052,34.5148,14600.0
2014-03-10 15:35:00,36.16,36.17,36.16,36.16,20200.0,34.5148,34.5243,34.5148,34.5148,20200.0
2014-03-10 15:40:00,36.16,36.17,36.16,36.16,12400.0,34.5148,34.5243,34.5148,34.5148,12400.0
2014-03-10 15:45:00,36.16,36.26,36.16,36.26,18800.0,34.5148,34.6102,34.5148,34.6102,18800.0
2014-03-10 15:50:00,36.27,36.27,36.23,36.24,28400.0,34.6198,34.6198,34.5816,34.5911,28400.0
2014-03-10 15:55:00,36.24,36.25,36.2,36.23,64400.0,34.5911,34.6007,34.553,34.5816,64400.0
2014-03-11 09:30:00,36.34,36.34,36.13,36.24,7000.0,34.6866,34.6866,34.4861,34.5911,7000.0
2014-03-11 09:35:00,36.25,36.33,36.24,36.27,4000.0,34.6007,34.677,34.5911,34.6198,4000.0
2014-03-11 09:40:00,36.26,36.31,36.21,36.21,6200.0,34.6102,34.658,34.5625,34.5625,6200.0
2014-03-11 09:45:00,36.24,36.33,36.22,36.33,6600.0,34.5911,34.677,34.5721,34.677,6600.0
2014-03-11 09:50:00,36.33,36.34,36.23,36.24,9600.0,34.677,34.6866,34.5816,34.5911,9600.0
2014-03-11 09:55:00,36.23,36.39,36.23,36.38,14400.0,34.5816,34.7343,34.5816,34.7248,14400.0
2014-03-11 10:00:00,36.39,36.4,36.19,36.24,13200.0,34.7343,34.7439,34.5434,34.5911,13200.0
2014-03-11 10:05:00,36.24,36.26,36.2,36.2,52600.0,34.5911,34.6102,34.553,34.553,52600.0
2014-03-11 10:10:00,36.21,36.21,36.17,36.19,6800.0,34.5625,34.5625,34.5243,34.5434,6800.0
2014-03-11 10:15:00,36.19,36.25,36.19,36.24,15600.0,34.5434,34.6007,34.5434,34.5911,15600.0
2014-03-11 10:20:00,36.24,36.32,36.24,36.32,7800.0,34.5911,34.6675,34.5911,34.6675,7800.0
2014-03-11 10:25:00,36.34,36.47,36.34,36.45,12000.0,34.6866,34.8107,34.6866,34.7916,12000.0
2014-03-11 10:30:00,36.46,36.47,36.44,36.45,8800.0,34.8011,34.8107,34.782,34.7916,8800.0
2014-03-11 10:35:00,36.45,36.47,36.43,36.47,20200.0,34.7916,34.8107,34.7725,34.8107,20200.0
2014-03-11 10:40:00,36.48,36.51,36.44,36.46,9600.0,34.8202,34.8489,34.782,34.8011,9600.0
2014-03-11 10:45:00,36.45,36.55,36.45,36.54,8000.0,34.7916,34.887,34.7916,34.8775,8000.0
2014-03-11 10:50:00,36.57,36.6,36.57,36.58,6800.0,34.9061,34.9348,34.9061,34.9157,6800.0
2014-03-11 10:55:00,36.58,36.63,36.58,36.6,4400.0,34.9157,34.9634,34.9157,34.9348,4400.0
2014-03-11 11:00:00,36.61,36.65,36.6,36.65,4400.0,34.9443,34.9825,34.9348,34.9825,4400.0
2014-03-11 11:05:00,36.65,36.68,36.64,36.65,11400.0,34.9825,35.0111,34.9729,34.9825,11400.0
2014-03-11 11:10:00,36.63,36.63,36.57,36.57,4000.0,34.9634,34.9634,34.9061,34.9061,4000.0
2014-03-11 11:15:00,36.58,36.6,36.55,36.55,17600.0,34.9157,34.9348,34.887,34.887,17600.0
2014-03-11 11:20:00,36.55,36.57,36.55,36.56,4600.0,34.887,34.9061,34.887,34.8966,4600.0
2014-03-11 11:25:00,36.57,36.58,36.56,36.57,10400.0,34.9061,34.9157,34.8966,34.9061,10400.0
2014-03-11 11:30:00,36.57,36.58,36.56,36.56,5800.0,34.9061,34.9157,34.8966,34.8966,5800.0
2014-03-11 11:35:00,36.57,36.59,36.55,36.55,6800.0,34.9061,34.9252,34.887,34.887,6800.0
2014-03-11 11:40:00,36.55,36.55,36.47,36.48,5400.0,34.887,34.887,34.8107,34.8202,5400.0
2014-03-11 11:45:00,36.48,36.49,36.47,36.48,6800.0,34.8202,34.8298,34.8107,34.8202,6800.0
2014-03-11 11:50:00,36.48,36.49,36.46,36.49,5800.0,34.8202,34.8298,34.8011,34.8298,5800.0
2014-03-11 11:55:00,36.49,36.52,36.48,36.48,7600.0,34.8298,34.8584,34.8202,34.8202,7600.0
2014-03-11 12:00:00,36.47,36.49,36.43,36.48,4800.0,34.8107,34.8298,34.7725,34.8202,4800.0
2014-03-11 12:05:00,36.49,36.5,36.43,36.43,9600.0,34.8298,34.8393,34.7725,34.7725,9600.0
2014-03-11 12:10:00,36.43,36.44,36.41,36.44,4800.0,34.7725,34.782,34.7534,34.782,4800.0
2014-03-11 12:15:00,36.43,36.46,36.38,36.39,4600.0,34.7725,34.8011,34.7248,34.7343,4600.0
2014-03-11 12:20:00,36.38,36.47,36.38,36.47,4000.0,34.7248,34.8107,34.7248,34.8107,4000.0
2014-03-11 12:25:00,36.46,36.46,36.4,36.41,6000.0,34.8011,34.8011,34.7439,34.7534,6000.0
2014-03-11 12:30:00,36.43,36.47,36.42,36.47,1800.0,34.7725,34.8107,34.763,34.8107,1800.0
2014-03-11 12:35:00,36.48,36.5,36.48,36.5,5400.0,34.8202,34.8393,34.8202,34.8393,5400.0
2014-03-11 12:40:00,36.5,36.5,36.49,36.49,3400.0,34.8393,34.8393,34.8298,34.8298,3400.0
2014-03-11 12:45:00,36.49,36.49,36.48,36.48,2400.0,34.8298,34.8298,34.8202,34.8202,2400.0
2014-03-11 12:50:00,36.48,36.5,36.47,36.49,4600.0,34.8202,34.8393,34.8107,34.8298,4600.0
2014-03-11 12:55:00,36.49,36.5,36.45,36.48,3000.0,34.8298,34.8393,34.7916,34.8202,3000.0
2014-03-11 13:00:00,36.49,36.49,36.43,36.43,4400.0,34.8298,34.8298,34.7725,34.7725,4400.0
2014-03-11 13:05:00,36.42,36.44,36.42,36.44,1800.0,34.763,34.782,34.763,34.782,1800.0
2014-03-11 13:10:00,36.44,36.48,36.44,36.48,3400.0,34.782,34.8202,34.782,34.8202,3400.0
2014-03-11 13:15:00,36.48,36.48,36.45,36.47,5200.0,34.8202,34.8202,34.7916,34.8107,5200.0
2014-03-11 13:20:00,36.47,36.48,36.41,36.41,7600.0,34.8107,34.8202,34.7534,34.7534,7600.0
2014-03-11 13:25:00,36.41,36.44,36.32,36.32,17800.0,34.7534,34.782,34.6675,34.6675,17800.0
2014-03-11 13:30:00,36.32,36.32,36.28,36.28,8800.0,34.6675,34.6675,34.6293,34.6293,8800.0
2014-03-11 13:35:00,36.29,36.31,36.26,36.27,20600.0,34.6389,34.658,34.6102,34.6198,20600.0
2014-03-11 13:40:00,36.26,36.27,36.21,36.21,15200.0,34.6102,34.6198,34.5625,34.5625,15200.0
2014-03-11 13:45:00,36.25,36.27,36.25,36.27,6800.0,34.6007,34.6198,34.6007,34.6198,6800.0
2014-03-11 13:50:00,36.3,36.3,36.25,36.26,8200.0,34.6484,34.6484,34.6007,34.6102,8200.0
2014-03-11 13:55:00,36.29,36.33,36.24,36.24,15800.0,34.6389,34.677,34.5911,34.5911,15800.0
2014-03-11 14:00:00,36.24,36.26,36.23,36.25,5400.0,34.5911,34.6102,34.5816,34.6007,5400.0
2014-03-11 14:05:00,36.25,36.27,36.24,36.24,4600.0,34.6007,34.6198,34.5911,34.5911,4600.0
2014-03-11 14:10:00,36.23,36.27,36.21,36.23,14200.0,34.5816,34.6198,34.5625,34.5816,14200.0
2014-03-11 14:15:00,36.23,36.24,36.21,36.24,7000.0,34.5816,34.5911,34.5625,34.5911,7000.0
2014-03-11 14:20:00,36.24,36.26,36.2,36.21,10400.0,34.5911,34.6102,34.553,34.5625,10400.0
2014-03-11 14:25:00,36.22,36.22,36.18,36.19,13400.0,34.5721,34.5721,34.5339,34.5434,13400.0
2014-03-11 14:30:00,36.18,36.18,36.14,36.14,9800.0,34.5339,34.5339,34.4957,34.4957,9800.0
2014-03-11 14:35:00,36.13,36.13,36.12,36.12,9800.0,34.4861,34.4861,34.4766,34.4766,9800.0
2014-03-11 14:40:00,36.1,36.12,36.09,36.1,11800.0,34.4575,34.4766,34.448,34.4575,11800.0
2014-03-11 14:45:00,36.1,36.13,36.1,36.13,8800.0,34.4575,34.4861,34.4575,34.4861,8800.0
2014-03-11 14:50:00,36.13,36.13,36.09,36.09,13600.0,34.4861,34.4861,34.448,34.448,13600.0
2014-03-11 14:55:00,36.1,36.13,36.1,36.13,4200.0,34.4575,34.4861,34.4575,34.4861,4200.0
2014-03-11 15:00:00,36.12,36.12,36.04,36.06,29200.0,34.4766,34.4766,34.4002,34.4193,29200.0
2014-03-11 15:05:00,36.06,36.1,36.03,36.03,56000.0,34.4193,34.4575,34.3907,34.3907,56000.0
2014-03-11 15:10:00,36.04,36.06,36.04,36.06,5200.0,34.4002,34.4193,34.4002,34.4193,5200.0
2014-03-11 15:15:00,36.05,36.1,36.05,36.08,4800.0,34.4098,34.4575,34.4098,34.4384,4800.0
2014-03-11 15:20:00,36.1,36.15,36.1,36.15,7000.0,34.4575,34.5052,34.4575,34.5052,7000.0
2014-03-11 15:25:00,36.15,36.2,36.14,36.18,11800.0,34.5052,34.553,34.4957,34.5339,11800.0
2014-03-11 15:30:00,36.18,36.22,36.18,36.2,6600.0,34.5339,34.5721,34.5339,34.553,6600.0
2014-03-11 15:35:00,36.2,36.2,36.16,36.2,12000.0,34.553,34.553,34.5148,34.553,12000.0
2014-03-11 15:40:00,36.19,36.23,36.19,36.19,11400.0,34.5434,34.5816,34.5434,34.5434,11400.0
2014-03-11 15:45:00,36.2,36.2,36.16,36.18,19400.0,34.553,34.553,34.5148,34.5339,19400.0
2014-03-11 15:50:00,36.19,36.22,36.19,36.21,13200.0,34.5434,34.5721,34.5434,34.5625,13200.0
2014-03-11 15:55:00,36.22,36.25,36.22,36.24,40800.0,34.5721,34.6007,34.5721,34.5911,40800.0
2014-03-12 09:30:00,36.17,36.29,36.08,36.21,24400.0,34.5243,34.6389,34.4384,34.5625,24400.0
2014-03-12 09:35:00,36.18,36.23,36.09,36.09,20400.0,34.5339,34.5816,34.448,34.448,20400.0
2014-03-12 09:40:00,36.07,36.14,36.01,36.14,18200.0,34.4289,34.4957,34.3716,34.4957,18200.0
2014-03-12 09:45:00,36.06,36.06,35.98,36.04,23600.0,34.4193,34.4193,34.343,34.4002,23600.0
2014-03-12 09:50:00,36.0,36.07,35.96,36.06,12600.0,34.3621,34.4289,34.3239,34.4193,12600.0
2014-03-12 09:55:00,36.06,36.08,36.0,36.0,7400.0,34.4193,34.4384,34.3621,34.3621,7400.0
2014-03-12 10:00:00,36.0,36.13,36.0,36.13,4200.0,34.3621,34.4861,34.3621,34.4861,4200.0
2014-03-12 10:05:00,36.12,36.13,36.09,36.12,3000.0,34.4766,34.4861,34.448,34.4766,3000.0
2014-03-12 10:10:00,36.13,36.15,36.06,36.08,9200.0,34.4861,34.5052,34.4193,34.4384,9200.0
2014-03-12 10:15:00,36.08,36.1,36.02,36.05,9600.0,34.4384,34.4575,34.3812,34.4098,9600.0
2014-03-12 10:20:00,36.08,36.09,36.04,36.05,11200.0,34.4384,34.448,34.4002,34.4098,11200.0
2014-03-12 10:25:00,36.08,36.08,35.99,35.99,7600.0,34.4384,34.4384,34.3525,34.3525,7600.0
2014-03-12 10:30:00,36.0,36.06,35.98,36.04,16000.0,34.3621,34.4193,34.343,34.4002,16000.0
2014-03-12 10:35:00,36.02,36.04,35.96,36.01,15400.0,34.3812,34.4002,34.3239,34.3716,15400.0
2014-03-12 10:40:00,36.0,36.0,35.98,35.99,5800.0,34.3621,34.3621,34.343,34.3525,5800.0
2014-03-12 10:45:00,35.99,36.02,35.98,35.98,8000.0,34.3525,34.3812,34.343,34.343,8000.0
2014-03-12 10:50:00,36.01,36.05,36.01,36.05,9400.0,34.3716,34.4098,34.3716,34.4098,9400.0
2014-03-12 10:55:00,36.09,36.17,36.09,36.14,6800.0,34.448,34.5243,34.448,34.4957,6800.0
2014-03-12 11:00:00,36.16,36.18,36.06,36.06,9400.0,34.5148,34.5339,34.4193,34.4193,9400.0
2014-03-12 11:05:00,36.09,36.15,36.07,36.14,7400.0,34.448,34.5052,34.4289,34.4957,7400.0
2014-03-12 11:10:00,36.15,36.15,36.09,36.1,9400.0,34.5052,34.5052,34.448,34.4575,9400.0
2014-03-12 11:15:00,36.09,36.11,36.07,36.1,8800.0,34.448,34.4671,34.4289,34.4575,8800.0
2014-03-12 11:20:00,36.09,36.12,36.08,36.11,7000.0,34.448,34.4766,34.4384,34.4671,7000.0
2014-03-12 11:25:00,36.12,36.18,36.12,36.15,7600.0,34.4766,34.5339,34.4766,34.5052,7600.0
2014-03-12 11:30:00,36.14,36.19,36.14,36.19,4200.0,34.4957,34.5434,34.4957,34.5434,4200.0
2014-03-12 11:35:00,36.17,36.17,36.15,36.17,3400.0,34.5243,34.5243,34.5052,34.5243,3400.0
2014-03-12 11:40:00,36.12,36.15,36.1,36.14,2800.0,34.4766,34.5052,34.4575,34.4957,2800.0
2014-03-12 11:45:00,36.15,36.18,36.15,36.16,6200.0,34.5052,34.5339,34.5052,34.5148,6200.0
2014-03-12 11:50:00,36.18,36.19,36.13,36.19,10400.0,34.5339,34.5434,34.4861,34.5434,10400.0
2014-03-12 11:55:00,36.19,36.19,36.1,36.1,10600.0,34.5434,34.5434,34.4575,34.4575,10600.0
2014-03-12 12:00:00,36.08,36.11,36.08,36.1,6800.0,34.4384,34.4671,34.4384,34.4575,6800.0
2014-03-12 12:05:00,36.11,36.11,36.08,36.08,2400.0,34.4671,34.4671,34.4384,34.4384,2400.0
2014-03-12 12:10:00,36.09,36.1,36.06,36.1,3000.0,34.448,34.4575,34.4193,34.4575,3000.0
2014-03-12 12:15:00,36.1,36.11,36.08,36.08,1800.0,34.4575,34.4671,34.4384,34.4384,1800.0
2014-03-12 12:20:00,36.09,36.11,36.09,36.11,2400.0,34.448,34.4671,34.448,34.4671,2400.0
2014-03-12 12:25:00,36.11,36.11,36.08,36.09,3600.0,34.4671,34.4671,34.4384,34.448,3600.0
2014-03-12 12:30:00,36.08,36.1,36.07,36.09,5400.0,34.4384,34.4575,34.4289,34.448,5400.0
2014-03-12 12:35:00,36.1,36.1,36.07,36.08,5600.0,34.4575,34.4575,34.4289,34.4384,5600.0
2014-03-12 12:40:00,36.08,36.15,36.08,36.15,3200.0,34.4384,34.5052,34.4384,34.5052,3200.0
2014-03-12 12:45:00,36.15,36.15,36.12,36.14,4800.0,34.5052,34.5052,34.4766,34.4957,4800.0
2014-03-12 12:50:00,36.14,36.16,36.12,36.16,4000.0,34.4957,34.5148,34.4766,34.5148,4000.0
2014-03-12 12:55:00,36.17,36.23,36.16,36.23,3400.0,34.5243,34.5816,34.5148,34.5816,3400.0
2014-03-12 13:00:00,36.22,36.22,36.19,36.22,4000.0,34.5721,34.5721,34.5434,34.5721,4000.0
2014-03-12 13:05:00,36.2,36.21,36.17,36.17,5800.0,34.553,34.5625,34.5243,34.5243,5800.0
2014-03-12 13:10:00,36.17,36.18,36.11,36.12,11400.0,34.5243,34.5339,34.4671,34.4766,11400.0
2014-03-12 13:15:00,36.12,36.16,36.12,36.16,6600.0,34.4766,34.5148,34.4766,34.5148,6600.0
2014-03-12 13:20:00,36.15,36.18,36.15,36.16,3200.0,34.5052,34.5339,34.5052,34.5148,3200.0
2014-03-12 13:25:00,36.15,36.18,36.15,36.16,5200.0,34.5052,34.5339,34.5052,34.5148,5200.0
2014-03-12 13:30:00,36.18,36.21,36.17,36.2,6400.0,34.5339,34.5625,34.5243,34.553,6400.0
2014-03-12 13:35:00,36.2,36.24,36.19,36.24,5600.0,34.553,34.5911,34.5434,34.5911,5600.0
2014-03-12 13:40:00,36.24,36.27,36.22,36.24,8400.0,34.5911,34.6198,34.5721,34.5911,8400.0
2014-03-12 13:45:00,36.26,36.28,36.25,36.27,5000.0,34.6102,34.6293,34.6007,34.6198,5000.0
2014-03-12 13:50:00,36.27,36.28,36.26,36.26,7400.0,34.6198,34.6293,34.6102,34.6102,7400.0
2014-03-12 13:55:00,36.26,36.31,36.26,36.29,7200.0,34.6102,34.658,34.6102,34.6389,7200.0
2014-03-12 14:00:00,36.28,36.33,36.28,36.31,5200.0,34.6293,34.677,34.6293,34.658,5200.0
2014-03-12 14:05:00,36.32,36.32,36.28,36.28,1600.0,34.6675,34.6675,34.6293,34.6293,1600.0
2014-03-12 14:10:00,36.27,36.27,36.25,36.26,2600.0,34.6198,34.6198,34.6007,34.6102,2600.0
2014-03-12 14:15:00,36.27,36.29,36.27,36.29,4000.0,34.6198,34.6389,34.6198,34.6389,4000.0
2014-03-12 14:20:00,36.29,36.3,36.27,36.3,6400.0,34.6389,34.6484,34.6198,34.6484,6400.0
2014-03-12 14:25:00,36.29,36.3,36.27,36.3,6600.0,34.6389,34.6484,34.6198,34.6484,6600.0
2014-03-12 14:30:00,36.29,36.3,36.26,36.28,23400.0,34.6389,34.6484,34.6102,34.6293,23400.0
2014-03-12 14:35:00,36.29,36.29,36.26,36.27,3000.0,34.6389,34.6389,34.6102,34.6198,3000.0
2014-03-12 14:40:00,36.26,36.3,36.26,36.3,3800.0,34.6102,34.6484,34.6102,34.6484,3800.0
2014-03-12 14:45:00,36.3,36.33,36.3,36.33,9800.0,34.6484,34.677,34.6484,34.677,9800.0
2014-03-12 14:50:00,36.33,36.34,36.3,36.34,17400.0,34.677,34.6866,34.6484,34.6866,17400.0
2014-03-12 14:55:00,36.32,36.32,36.29,36.29,5200.0,34.6675,34.6675,34.6389,34.6389,5200.0
2014-03-12 15:00:00,36.3,36.32,36.28,36.31,8400.0,34.6484,34.6675,34.6293,34.658,8400.0
2014-03-12 15:05:00,36.31,36.33,36.31,36.32,4200.0,34.658,34.677,34.658,34.6675,4200.0
2014-03-12 15:10:00,36.32,36.32,36.31,36.31,8600.0,34.6675,34.6675,34.658,34.658,8600.0
2014-03-12 15:15:00,36.3,36.31,36.26,36.27,9000.0,34.6484,34.658,34.6102,34.6198,9000.0
2014-03-12 15:20:00,36.27,36.3,36.27,36.3,8000.0,34.6198,34.6484,34.6198,34.6484,8000.0
2014-03-12 15:25:00,36.3,36.3,36.23,36.24,18000.0,34.6484,34.6484,34.5816,34.5911,18000.0
2014-03-12 15:30:00,36.23,36.23,36.21,36.23,9400.0,34.5816,34.5816,34.5625,34.5816,9400.0
2014-03-12 15:35:00,36.23,36.25,36.21,36.25,15800.0,34.5816,34.6007,34.5625,34.6007,15800.0
2014-03-12 15:40:00,36.25,36.25,36.24,36.24,7400.0,34.6007,34.6007,34.5911,34.5911,7400.0
2014-03-12 15:45:00,36.24,36.27,36.22,36.27,27600.0,34.5911,34.6198,34.5721,34.6198,27600.0
2014-03-12 15:50:00,36.27,36.29,36.26,36.27,34000.0,34.6198,34.6389,34.6102,34.6198,34000.0
2014-03-12 15:55:00,36.27,36.32,36.26,36.31,68400.0,34.6198,34.6675,34.6102,34.658,68400.0
2014-03-13 09:30:00,36.45,36.92,36.42,36.46,15600.0,34.7916,35.2402,34.763,34.8011,15600.0
2014-03-13 09:35:00,36.47,36.52,36.38,36.48,6600.0,34.8107,34.8584,34.7248,34.8202,6600.0
2014-03-13 09:40:00,36.47,36.48,36.37,36.39,6000.0,34.8107,34.8202,34.7152,34.7343,6000.0
2014-03-13 09:45:00,36.39,36.42,36.35,36.38,5000.0,34.7343,34.763,34.6961,34.7248,5000.0
2014-03-13 09:50:00,36.37,36.38,36.28,36.28,3400.0,34.7152,34.7248,34.6293,34.6293,3400.0
2014-03-13 09:55:00,36.3,36.3,36.26,36.29,2200.0,34.6484,34.6484,34.6102,34.6389,2200.0
2014-03-13 10:00:00,36.31,36.33,36.26,36.33,8000.0,34.658,34.677,34.6102,34.677,8000.0
2014-03-13 10:05:00,36.31,36.33,36.27,36.33,11200.0,34.658,34.677,34.6198,34.677,11200.0
2014-03-13 10:10:00,36.32,36.32,36.21,36.21,6200.0,34.6675,34.6675,34.5625,34.5625,6200.0
2014-03-13 10:15:00,36.22,36.24,36.2,36.24,1200.0,34.5721,34.5911,34.553,34.5911,1200.0
2014-03-13 10:20:00,36.25,36.26,36.23,36.26,3200.0,34.6007,34.6102,34.5816,34.6102,3200.0
2014-03-13 10:25:00,36.22,36.3,36.2,36.3,11800.0,34.5721,34.6484,34.553,34.6484,11800.0
2014-03-13 10:30:00,36.31,36.31,36.24,36.24,3800.0,34.658,34.658,34.5911,34.5911,3800.0
2014-03-13 10:35:00,36.24,36.24,36.19,36.2,3800.0,34.5911,34.5911,34.5434,34.553,3800.0
2014-03-13 10:40:00,36.19,36.2,36.14,36.14,4800.0,34.5434,34.553,34.4957,34.4957,4800.0
2014-03-13 10:45:00,36.15,36.16,36.13,36.13,4400.0,34.5052,34.5148,34.4861,34.4861,4400.0
2014-03-13 10:50:00,36.13,36.2,36.13,36.15,3600.0,34.4861,34.553,34.4861,34.5052,3600.0
2014-03-13 10:55:00,36.15,36.19,36.12,36.13,4600.0,34.5052,34.5434,34.4766,34.4861,4600.0
2014-03-13 11:00:00,36.13,36.2,36.1,36.2,7400.0,34.4861,34.553,34.4575,34.553,7400.0
2014-03-13 11:05:00,36.21,36.24,36.2,36.24,5200.0,34.5625,34.5911,34.553,34.5911,5200.0
2014-03-13 11:10:00,36.24,36.24,36.22,36.24,1400.0,34.5911,34.5911,34.5721,34.5911,1400.0
2014-03-13 11:15:00,36.24,36.3,36.24,36.3,4200.0,34.5911,34.6484,34.5911,34.6484,4200.0
2014-03-13 11:20:00,36.29,36.31,36.26,36.27,17600.0,34.6389,34.658,34.6102,34.6198,17600.0
2014-03-13 11:25:00,36.27,36.27,36.1,36.1,64200.0,34.6198,34.6198,34.4575,34.4575,64200.0
2014-03-13 11:30:00,36.1,36.19,36.09,36.19,6800.0,34.4575,34.5434,34.448,34.5434,6800.0
2014-03-13 11:35:00,36.2,36.24,36.2,36.21,3000.0,34.553,34.5911,34.553,34.5625,3000.0
2014-03-13 11:40:00,36.23,36.24,36.2,36.24,1600.0,34.5816,34.5911,34.553,34.5911,1600.0
2014-03-13 11:45:00,36.23,36.23,36.18,36.22,4400.0,34.5816,34.5816,34.5339,34.5721,4400.0
2014-03-13 11:50:00,36.2,36.21,36.1,36.1,9400.0,34.553,34.5625,34.4575,34.4575,9400.0
2014-03-13 11:55:00,36.1,36.15,36.1,36.12,6600.0,34.4575,34.5052,34.4575,34.4766,6600.0
2014-03-13 12:00:00,36.1,36.1,36.09,36.09,2200.0,34.4575,34.4575,34.448,34.448,2200.0
2014-03-13 12:05:00,36.08,36.08,36.04,36.05,4000.0,34.4384,34.4384,34.4002,34.4098,4000.0
2014-03-13 12:10:00,36.05,36.05,35.99,35.99,13000.0,34.4098,34.4098,34.3525,34.3525,13000.0
2014-03-13 12:15:00,35.97,35.97,35.95,35.96,3800.0,34.3334,34.3334,34.3143,34.3239,3800.0
2014-03-13 12:20:00,35.98,35.98,35.92,35.94,12200.0,34.343,34.343,34.2857,34.3048,12200.0
2014-03-13 12:25:00,35.93,35.94,35.9,35.93,5800.0,34.2952,34.3048,34.2666,34.2952,5800.0
2014-03-13 12:30:00,35.92,35.92,35.84,35.86,7000.0,34.2857,34.2857,34.2093,34.2284,7000.0
2014-03-13 12:35:00,35.87,35.87,35.79,35.82,9800.0,34.238,34.238,34.1616,34.1903,9800.0
2014-03-13 12:40:00,35.84,35.88,35.84,35.87,2600.0,34.2093,34.2475,34.2093,34.238,2600.0
2014-03-13 12:45:00,35.83,35.85,35.81,35.81,1200.0,34.1998,34.2189,34.1807,34.1807,1200.0
2014-03-13 12:50:00,35.83,35.83,35.77,35.79,32800.0,34.1998,34.1998,34.1425,34.1616,32800.0
2014-03-13 12:55:00,35.82,35.85,35.79,35.85,6600.0,34.1903,34.2189,34.1616,34.2189,6600.0
2014-03-13 13:00:00,35.85,35.85,35.6,35.7,33200.0,34.2189,34.2189,33.9803,34.0757,33200.0
2014-03-13 13:05:00,35.71,35.74,35.67,35.74,3400.0,34.0853,34.1139,34.0471,34.1139,3400.0
2014-03-13 13:10:00,35.75,35.76,35.72,35.74,4600.0,34.1234,34.133,34.0948,34.1139,4600.0
2014-03-13 13:15:00,35.74,35.8,35.74,35.8,800.0,34.1139,34.1712,34.1139,34.1712,800.0
2014-03-13 13:20:00,35.78,35.79,35.71,35.74,19400.0,34.1521,34.1616,34.0853,34.1139,19400.0
2014-03-13 13:25:00,35.76,35.84,35.73,35.84,15400.0,34.133,34.2093,34.1043,34.2093,15400.0
2014-03-13 13:30:00,35.84,35.84,35.78,35.8,5200.0,34.2093,34.2093,34.1521,34.1712,5200.0
2014-03-13 13:35:00,35.78,35.82,35.74,35.74,4200.0,34.1521,34.1903,34.1139,34.1139,4200.0
2014-03-13 13:40:00,35.76,35.83,35.76,35.81,8200.0,34.133,34.1998,34.133,34.1807,8200.0
2014-03-13 13:45:00,35.82,35.87,35.82,35.84,2400.0,34.1903,34.238,34.1903,34.2093,2400.0
2014-03-13 13:50:00,35.84,35.84,35.77,35.8,5400.0,34.2093,34.2093,34.1425,34.1712,5400.0
2014-03-13 13:55:00,35.81,35.82,35.76,35.82,5200.0,34.1807,34.1903,34.133,34.1903,5200.0
2014-03-13 14:00:00,35.8,35.82,35.77,35.77,5000.0,34.1712,34.1903,34.1425,34.1425,5000.0
2014-03-13 14:05:00,35.78,35.78,35.72,35.72,7400.0,34.1521,34.1521,34.0948,34.0948,7400.0
2014-03-13 14:10:00,35.71,35.73,35.67,35.7,9800.0,34.0853,34.1043,34.0471,34.0757,9800.0
2014-03-13 14:15:00,35.69,35.69,35.66,35.66,5800.0,34.0662,34.0662,34.0375,34.0375,5800.0
2014-03-13 14:20:00,35.66,35.66,35.6,35.63,10200.0,34.0375,34.0375,33.9803,34.0089,10200.0
2014-03-13 14:25:00,35.64,35.66,35.63,35.66,5800.0,34.0184,34.0375,34.0089,34.0375,5800.0
2014-03-13 14:30:00,35.66,35.71,35.62,35.7,11200.0,34.0375,34.0853,33.9994,34.0757,11200.0
2014-03-13 14:35:00,35.7,35.7,35.63,35.63,11000.0,34.0757,34.0757,34.0089,34.0089,11000.0
2014-03-13 14:40:00,35.65,35.68,35.62,35.62,9800.0,34.028,34.0566,33.9994,33.9994,9800.0
2014-03-13 14:45:00,35.64,35.64,35.56,35.6,13400.0,34.0184,34.0184,33.9421,33.9803,13400.0
2014-03-13 14:50:00,35.6,35.6,35.53,35.53,10800.0,33.9803,33.9803,33.9134,33.9134,10800.0
2014-03-13 14:55:00,35.52,35.57,35.52,35.57,20200.0,33.9039,33.9516,33.9039,33.9516,20200.0
2014-03-13 15:00:00,35.56,35.58,35.53,35.55,18400.0,33.9421,33.9612,33.9134,33.9325,18400.0
2014-03-13 15:05:00,35.55,35.56,35.5,35.5,17800.0,33.9325,33.9421,33.8848,33.8848,17800.0
2014-03-13 15:10:00,35.51,35.55,35.51,35.51,9200.0,33.8944,33.9325,33.8944,33.8944,9200.0
2014-03-13 15:15:00,35.52,35.52,35.42,35.43,13000.0,33.9039,33.9039,33.8085,33.818,13000.0
2014-03-13 15:20:00,35.43,35.53,35.43,35.51,20200.0,33.818,33.9134,33.818,33.8944,20200.0
2014-03-13 15:25:00,35.51,35.54,35.49,35.5,14400.0,33.8944,33.923,33.8753,33.8848,14400.0
2014-03-13 15:30:00,35.52,35.52,35.49,35.49,24000.0,33.9039,33.9039,33.8753,33.8753,24000.0
2014-03-13 15:35:00,35.51,35.55,35.49,35.54,23600.0,33.8944,33.9325,33.8753,33.923,23600.0
2014-03-13 15:40:00,35.55,35.56,35.52,35.54,20000.0,33.9325,33.9421,33.9039,33.923,20000.0
2014-03-13 15:45:00,35.55,35.56,35.52,35.55,38200.0,33.9325,33.9421,33.9039,33.9325,38200.0
2014-03-13 15:50:00,35.55,35.55,35.49,35.49,68000.0,33.9325,33.9325,33.8753,33.8753,68000.0
2014-03-13 15:55:00,35.49,35.51,35.46,35.47,111400.0,33.8753,33.8944,33.8466,33.8562,111400.0
2014-03-14 09:30:00,35.47,35.47,35.35,35.37,32600.0,33.8562,33.8562,33.7416,33.7607,32600.0
2014-03-14 09:35:00,35.62,35.68,35.55,35.68,5400.0,33.9994,34.0566,33.9325,34.0566,5400.0
2014-03-14 09:40:00,35.74,35.84,35.6,35.66,14000.0,34.1139,34.2093,33.9803,34.0375,14000.0
2014-03-14 09:45:00,35.68,35.74,35.6,35.62,13800.0,34.0566,34.1139,33.9803,33.9994,13800.0
2014-03-14 09:50:00,35.63,35.69,35.46,35.48,11200.0,34.0089,34.0662,33.8466,33.8657,11200.0
2014-03-14 09:55:00,35.52,35.55,35.49,35.49,3400.0,33.9039,33.9325,33.8753,33.8753,3400.0
2014-03-14 10:00:00,35.41,35.57,35.41,35.51,6000.0,33.7989,33.9516,33.7989,33.8944,6000.0
2014-03-14 10:05:00,35.49,35.57,35.49,35.56,9800.0,33.8753,33.9516,33.8753,33.9421,9800.0
2014-03-14 10:10:00,35.57,35.58,35.51,35.56,6000.0,33.9516,33.9612,33.8944,33.9421,6000.0
2014-03-14 10:15:00,35.55,35.58,35.52,35.54,10600.0,33.9325,33.9612,33.9039,33.923,10600.0
2014-03-14 10:20:00,35.54,35.54,35.45,35.53,11000.0,33.923,33.923,33.8371,33.9134,11000.0
2014-03-14 10:25:00,35.55,35.63,35.52,35.63,12200.0,33.9325,34.0089,33.9039,34.0089,12200.0
2014-03-14 10:30:00,35.6,35.67,35.54,35.58,48400.0,33.9803,34.0471,33.923,33.9612,48400.0
2014-03-14 10:35:00,35.57,35.57,35.53,35.55,14200.0,33.9516,33.9516,33.9134,33.9325,14200.0
2014-03-14 10:40:00,35.55,35.59,35.55,35.57,2000.0,33.9325,33.9707,33.9325,33.9516,2000.0
2014-03-14 10:45:00,35.59,35.6,35.52,35.53,8400.0,33.9707,33.9803,33.9039,33.9134,8400.0
2014-03-14 10:50:00,35.53,35.56,35.49,35.49,3800.0,33.9134,33.9421,33.8753,33.8753,3800.0
2014-03-14 10:55:00,35.48,35.49,35.48,35.48,2400.0,33.8657,33.8753,33.8657,33.8657,2400.0
2014-03-14 11:00:00,35.5,35.51,35.47,35.47,4800.0,33.8848,33.8944,33.8562,33.8562,4800.0
2014-03-14 11:05:00,35.47,35.5,35.43,35.49,24200.0,33.8562,33.8848,33.818,33.8753,24200.0
2014-03-14 11:10:00,35.49,35.54,35.49,35.52,5200.0,33.8753,33.923,33.8753,33.9039,5200.0
2014-03-14 11:15:00,35.52,35.53,35.46,35.46,4600.0,33.9039,33.9134,33.8466,33.8466,4600.0
2014-03-14 11:20:00,35.49,35.49,35.43,35.45,16600.0,33.8753,33.8753,33.818,33.8371,16600.0
2014-03-14 11:25:00,35.45,35.48,35.44,35.48,6600.0,33.8371,33.8657,33.8275,33.8657,6600.0
2014-03-14 11:30:00,35.48,35.59,35.47,35.59,10000.0,33.8657,33.9707,33.8562,33.9707,10000.0
2014-03-14 11:35:00,35.58,35.67,35.55,35.66,15400.0,33.9612,34.0471,33.9325,34.0375,15400.0
2014-03-14 11:40:00,35.65,35.71,35.6,35.6,32800.0,34.028,34.0853,33.9803,33.9803,32800.0
2014-03-14 11:45:00,35.63,35.7,35.6,35.69,6200.0,34.0089,34.0757,33.9803,34.0662,6200.0
2014-03-14 11:50:00,35.71,35.72,35.63,35.67,11200.0,34.0853,34.0948,34.0089,34.0471,11200.0
2014-03-14 11:55:00,35.68,35.71,35.66,35.71,4600.0,34.0566,34.0853,34.0375,34.0853,4600.0
2014-03-14 12:00:00,35.7,35.71,35.6,35.6,14400.0,34.0757,34.0853,33.9803,33.9803,14400.0
2014-03-14 12:05:00,35.63,35.67,35.63,35.63,6600.0,34.0089,34.0471,34.0089,34.0089,6600.0
2014-03-14 12:10:00,35.67,35.7,35.65,35.65,3800.0,34.0471,34.0757,34.028,34.028,3800.0
2014-03-14 12:15:00,35.65,35.7,35.65,35.67,8600.0,34.028,34.0757,34.028,34.0471,8600.0
2014-03-14 12:20:00,35.68,35.69,35.66,35.68,2400.0,34.0566,34.0662,34.0375,34.0566,2400.0
2014-03-14 12:25:00,35.67,35.67,35.6,35.6,7400.0,34.0471,34.0471,33.9803,33.9803,7400.0
2014-03-14 12:30:00,35.6,35.63,35.56,35.57,18400.0,33.9803,34.0089,33.9421,33.9516,18400.0
2014-03-14 12:35:00,35.58,35.63,35.58,35.63,6600.0,33.9612,34.0089,33.9612,34.0089,6600.0
2014-03-14 12:40:00,35.63,35.63,35.62,35.63,9800.0,34.0089,34.0089,33.9994,34.0089,9800.0
2014-03-14 12:45:00,35.67,35.67,35.6,35.66,8000.0,34.0471,34.0471,33.9803,34.0375,8000.0
2014-03-14 12:50:00,35.66,35.68,35.64,35.68,3000.0,34.0375,34.0566,34.0184,34.0566,3000.0
2014-03-14 12:55:00,35.69,35.75,35.69,35.74,11400.0,34.0662,34.1234,34.0662,34.1139,11400.0
2014-03-14 13:00:00,35.76,35.76,35.69,35.69,6400.0,34.133,34.133,34.0662,34.0662,6400.0
2014-03-14 13:05:00,35.69,35.69,35.57,35.57,32400.0,34.0662,34.0662,33.9516,33.9516,32400.0
2014-03-14 13:10:00,35.58,35.6,35.58,35.58,8200.0,33.9612,33.9803,33.9612,33.9612,8200.0
2014-03-14 13:15:00,35.56,35.57,35.54,35.57,2200.0,33.9421,33.9516,33.923,33.9516,2200.0
2014-03-14 13:20:00,35.58,35.63,35.54,35.54,9800.0,33.9612,34.0089,33.923,33.923,9800.0
2014-03-14 13:25:00,35.55,35.57,35.55,35.57,4000.0,33.9325,33.9516,33.9325,33.9516,4000.0
2014-03-14 13:30:00,35.59,35.62,35.59,35.6,5400.0,33.9707,33.9994,33.9707,33.9803,5400.0
2014-03-14 13:35:00,35.61,35.61,35.58,35.58,6200.0,33.9898,33.9898,33.9612,33.9612,6200.0
2014-03-14 13:40:00,35.56,35.58,35.54,35.58,6000.0,33.9421,33.9612,33.923,33.9612,6000.0
2014-03-14 13:45:00,35.56,35.57,35.54,35.54,5200.0,33.9421,33.9516,33.923,33.923,5200.0
2014-03-14 13:50:00,35.55,35.59,35.55,35.59,7000.0,33.9325,33.9707,33.9325,33.9707,7000.0
2014-03-14 13:55:00,35.61,35.64,35.6,35.63,14600.0,33.9898,34.0184,33.9803,34.0089,14600.0
2014-03-14 14:00:00,35.63,35.66,35.63,35.65,5000.0,34.0089,34.0375,34.0089,34.028,5000.0
2014-03-14 14:05:00,35.65,35.76,35.65,35.75,32200.0,34.028,34.133,34.028,34.1234,32200.0
2014-03-14 14:10:00,35.76,35.8,35.75,35.79,7000.0,34.133,34.1712,34.1234,34.1616,7000.0
2014-03-14 14:15:00,35.8,35.84,35.77,35.79,30200.0,34.1712,34.2093,34.1425,34.1616,30200.0
2014-03-14 14:20:00,35.8,35.93,35.79,35.93,12400.0,34.1712,34.2952,34.1616,34.2952,12400.0
2014-03-14 14:25:00,35.92,35.93,35.88,35.88,11600.0,34.2857,34.2952,34.2475,34.2475,11600.0
2014-03-14 14:30:00,35.87,35.87,35.82,35.82,7000.0,34.238,34.238,34.1903,34.1903,7000.0
2014-03-14 14:35:00,35.82,35.82,35.75,35.75,7800.0,34.1903,34.1903,34.1234,34.1234,7800.0
2014-03-14 14:40:00,35.75,35.76,35.68,35.69,13400.0,34.1234,34.133,34.0566,34.0662,13400.0
2014-03-14 14:45:00,35.69,35.69,35.6,35.65,28800.0,34.0662,34.0662,33.9803,34.028,28800.0
2014-03-14 14:50:00,35.66,35.68,35.63,35.68,11600.0,34.0375,34.0566,34.0089,34.0566,11600.0
2014-03-14 14:55:00,35.68,35.7,35.61,35.61,12000.0,34.0566,34.0757,33.9898,33.9898,12000.0
2014-03-14 15:00:00,35.61,35.65,35.61,35.63,14400.0,33.9898,34.028,33.9898,34.0089,14400.0
2014-03-14 15:05:00,35.63,35.64,35.62,35.63,9000.0,34.0089,34.0184,33.9994,34.0089,9000.0
2014-03-14 15:10:00,35.63,35.63,35.55,35.56,17200.0,34.0089,34.0089,33.9325,33.9421,17200.0
2014-03-14 15:15:00,35.55,35.56,35.52,35.52,25600.0,33.9325,33.9421,33.9039,33.9039,25600.0
2014-03-14 15:20:00,35.51,35.55,35.51,35.53,32000.0,33.8944,33.9325,33.8944,33.9134,32000.0
2014-03-14 15:25:00,35.53,35.55,35.52,35.54,20600.0,33.9134,33.9325,33.9039,33.923,20600.0
2014-03-14 15:30:00,35.55,35.55,35.54,35.55,34400.0,33.9325,33.9325,33.923,33.9325,34400.0
2014-03-14 15:35:00,35.55,35.55,35.5,35.51,26800.0,33.9325,33.9325,33.8848,33.8944,26800.0
2014-03-14 15:40:00,35.51,35.52,35.5,35.52,36400.0,33.8944,33.9039,33.8848,33.9039,36400.0
2014-03-14 15:45:00,35.51,35.52,35.48,35.49,32400.0,33.8944,33.9039,33.8657,33.8753,32400.0
2014-03-14 15:50:00,35.48,35.48,35.45,35.45,28600.0,33.8657,33.8657,33.8371,33.8371,28600.0
2014-03-14 15:55:00,35.45,35.47,35.44,35.46,81800.0,33.8371,33.8562,33.8275,33.8466,81800.0
2014-03-17 09:30:00,35.63,35.64,35.55,35.63,11800.0,34.0089,34.0184,33.9325,34.0089,11800.0
2014-03-17 09:35:00,35.62,35.73,35.52,35.73,14200.0,33.9994,34.1043,33.9039,34.1043,14200.0
2014-03-17 09:40:00,35.69,35.82,35.67,35.74,14600.0,34.0662,34.1903,34.0471,34.1139,14600.0
2014-03-17 09:45:00,35.76,35.76,35.64,35.67,14400.0,34.133,34.133,34.0184,34.0471,14400.0
2014-03-17 09:50:00,35.69,35.74,35.61,35.62,18600.0,34.0662,34.1139,33.9898,33.9994,18600.0
2014-03-17 09:55:00,35.63,35.71,35.63,35.7,8200.0,34.0089,34.0853,34.0089,34.0757,8200.0
2014-03-17 10:00:00,35.73,35.76,35.7,35.75,14000.0,34.1043,34.133,34.0757,34.1234,14000.0
2014-03-17 10:05:00,35.76,35.77,35.72,35.74,19400.0,34.133,34.1425,34.0948,34.1139,19400.0
2014-03-17 10:10:00,35.73,35.75,35.67,35.68,10400.0,34.1043,34.1234,34.0471,34.0566,10400.0
2014-03-17 10:15:00,35.68,35.73,35.67,35.71,5600.0,34.0566,34.1043,34.0471,34.0853,5600.0
2014-03-17 10:20:00,35.73,35.79,35.72,35.77,8600.0,34.1043,34.1616,34.0948,34.1425,8600.0
2014-03-17 10:25:00,35.77,35.77,35.7,35.71,10800.0,34.1425,34.1425,34.0757,34.0853,10800.0
2014-03-17 10:30:00,35.72,35.77,35.72,35.77,26000.0,34.0948,34.1425,34.0948,34.1425,26000.0
2014-03-17 10:35:00,35.74,35.78,35.74,35.77,5000.0,34.1139,34.1521,34.1139,34.1425,5000.0
2014-03-17 10:40:00,35.76,35.79,35.72,35.72,8200.0,34.133,34.1616,34.0948,34.0948,8200.0
2014-03-17 10:45:00,35.71,35.73,35.71,35.73,5200.0,34.0853,34.1043,34.0853,34.1043,5200.0
2014-03-17 10:50:00,35.74,35.77,35.72,35.72,2000.0,34.1139,34.1425,34.0948,34.0948,2000.0
2014-03-17 10:55:00,35.74,35.75,35.71,35.73,5400.0,34.1139,34.1234,34.0853,34.1043,5400.0
2014-03-17 11:00:00,35.74,35.83,35.73,35.81,15000.0,34.1139,34.1998,34.1043,34.1807,15000.0
2014-03-17 11:05:00,35.8,35.81,35.78,35.8,2400.0,34.1712,34.1807,34.1521,34.1712,2400.0
2014-03-17 11:10:00,35.79,35.79,35.77,35.77,1600.0,34.1616,34.1616,34.1425,34.1425,1600.0
2014-03-17 11:15:00,35.77,35.82,35.77,35.82,3800.0,34.1425,34.1903,34.1425,34.1903,3800.0
2014-03-17 11:20:00,35.81,35.82,35.79,35.79,9000.0,34.1807,34.1903,34.1616,34.1616,9000.0
2014-03-17 11:25:00,35.74,35.74,35.7,35.7,5600.0,34.1139,34.1139,34.0757,34.0757,5600.0
2014-03-17 11:30:00,35.71,35.71,35.69,35.69,3800.0,34.0853,34.0853,34.0662,34.0662,3800.0
2014-03-17 11:35:00,35.67,35.67,35.63,35.64,2000.0,34.0471,34.0471,34.0089,34.0184,2000.0
2014-03-17 11:40:00,35.63,35.69,35.63,35.69,5400.0,34.0089,34.0662,34.0089,34.0662,5400.0
2014-03-17 11:45:00,35.69,35.7,35.67,35.7,4200.0,34.0662,34.0757,34.0471,34.0757,4200.0
2014-03-17 11:50:00,35.71,35.74,35.71,35.74,2800.0,34.0853,34.1139,34.0853,34.1139,2800.0
2014-03-17 11:55:00,35.75,35.8,35.75,35.8,3000.0,34.1234,34.1712,34.1234,34.1712,3000.0
2014-03-17 12:00:00,35.82,35.82,35.78,35.78,2200.0,34.1903,34.1903,34.1521,34.1521,2200.0
2014-03-17 12:05:00,35.77,35.79,35.76,35.77,6600.0,34.1425,34.1616,34.133,34.1425,6600.0
2014-03-17 12:10:00,35.77,35.82,35.76,35.82,4000.0,34.1425,34.1903,34.133,34.1903,4000.0
2014-03-17 12:15:00,35.84,35.91,35.84,35.89,6800.0,34.2093,34.2762,34.2093,34.2571,6800.0
2014-03-17 12:20:00,35.89,35.9,35.85,35.85,3400.0,34.2571,34.2666,34.2189,34.2189,3400.0
2014-03-17 12:25:00,35.87,35.88,35.81,35.82,39400.0,34.238,34.2475,34.1807,34.1903,39400.0
2014-03-17 12:30:00,35.81,35.85,35.81,35.85,4200.0,34.1807,34.2189,34.1807,34.2189,4200.0
2014-03-17 12:35:00,35.84,35.84,35.79,35.84,1800.0,34.2093,34.2093,34.1616,34.2093,1800.0
2014-03-17 12:40:00,35.84,35.88,35.84,35.88,3600.0,34.2093,34.2475,34.2093,34.2475,3600.0
2014-03-17 12:45:00,35.88,35.88,35.82,35.82,3400.0,34.2475,34.2475,34.1903,34.1903,3400.0
2014-03-17 12:50:00,35.84,35.85,35.83,35.84,5400.0,34.2093,34.2189,34.1998,34.2093,5400.0
2014-03-17 12:55:00,35.86,35.88,35.85,35.88,4800.0,34.2284,34.2475,34.2189,34.2475,4800.0
2014-03-17 13:00:00,35.87,35.88,35.86,35.86,5400.0,34.238,34.2475,34.2284,34.2284,5400.0
2014-03-17 13:05:00,35.85,35.85,35.81,35.81,5600.0,34.2189,34.2189,34.1807,34.1807,5600.0
2014-03-17 13:10:00,35.79,35.8,35.76,35.77,6400.0,34.1616,34.1712,34.133,34.1425,6400.0
2014-03-17 13:15:00,35.77,35.79,35.76,35.77,7600.0,34.1425,34.1616,34.133,34.1425,7600.0
2014-03-17 13:20:00,35.78,35.78,35.74,35.76,5600.0,34.1521,34.1521,34.1139,34.133,5600.0
2014-03-17 13:25:00,35.74,35.75,35.72,35.72,7600.0,34.1139,34.1234,34.0948,34.0948,7600.0
2014-03-17 13:30:00,35.72,35.74,35.72,35.74,3400.0,34.0948,34.1139,34.0948,34.1139,3400.0
2014-03-17 13:35:00,35.74,35.75,35.73,35.75,5800.0,34.1139,34.1234,34.1043,34.1234,5800.0
2014-03-17 13:40:00,35.75,35.76,35.75,35.76,7800.0,34.1234,34.133,34.1234,34.133,7800.0
2014-03-17 13:45:00,35.76,35.77,35.76,35.76,4600.0,34.133,34.1425,34.133,34.133,4600.0
2014-03-17 13:50:00,35.76,35.76,35.71,35.71,5200.0,34.133,34.133,34.0853,34.0853,5200.0
2014-03-17 13:55:00,35.71,35.71,35.69,35.7,8600.0,34.0853,34.0853,34.0662,34.0757,8600.0
2014-03-17 14:00:00,35.7,35.7,35.67,35.68,7000.0,34.0757,34.0757,34.0471,34.0566,7000.0
2014-03-17 14:05:00,35.69,35.73,35.69,35.71,6200.0,34.0662,34.1043,34.0662,34.0853,6200.0
2014-03-17 14:10:00,35.7,35.72,35.7,35.72,5200.0,34.0757,34.0948,34.0757,34.0948,5200.0
2014-03-17 14:15:00,35.72,35.74,35.7,35.7,7000.0,34.0948,34.1139,34.0757,34.0757,7000.0
2014-03-17 14:20:00,35.7,35.72,35.69,35.7,10200.0,34.0757,34.0948,34.0662,34.0757,10200.0
2014-03-17 14:25:00,35.7,35.74,35.7,35.73,9200.0,34.0757,34.1139,34.0757,34.1043,9200.0
2014-03-17 14:30:00,35.74,35.74,35.69,35.71,5800.0,34.1139,34.1139,34.0662,34.0853,5800.0
2014-03-17 14:35:00,35.72,35.73,35.7,35.7,6800.0,34.0948,34.1043,34.0757,34.0757,6800.0
2014-03-17 14:40:00,35.69,35.7,35.68,35.69,4600.0,34.0662,34.0757,34.0566,34.0662,4600.0
2014-03-17 14:45:00,35.68,35.72,35.68,35.71,4800.0,34.0566,34.0948,34.0566,34.0853,4800.0
2014-03-17 14:50:00,35.72,35.74,35.71,35.74,9000.0,34.0948,34.1139,34.0853,34.1139,9000.0
2014-03-17 14:55:00,35.74,35.75,35.73,35.74,8600.0,34.1139,34.1234,34.1043,34.1139,8600.0
2014-03-17 15:00:00,35.74,35.75,35.74,35.75,8200.0,34.1139,34.1234,34.1139,34.1234,8200.0
2014-03-17 15:05:00,35.74,35.77,35.74,35.75,5600.0,34.1139,34.1425,34.1139,34.1234,5600.0
2014-03-17 15:10:00,35.76,35.8,35.76,35.8,5800.0,34.133,34.1712,34.133,34.1712,5800.0
2014-03-17 15:15:00,35.8,35.82,35.8,35.8,4400.0,34.1712,34.1903,34.1712,34.1712,4400.0
2014-03-17 15:20:00,35.8,35.85,35.8,35.85,4600.0,34.1712,34.2189,34.1712,34.2189,4600.0
2014-03-17 15:25:00,35.85,35.85,35.8,35.81,12400.0,34.2189,34.2189,34.1712,34.1807,12400.0
2014-03-17 15:30:00,35.8,35.81,35.76,35.76,9200.0,34.1712,34.1807,34.133,34.133,9200.0
2014-03-17 15:35:00,35.76,35.83,35.76,35.83,3800.0,34.133,34.1998,34.133,34.1998,3800.0
2014-03-17 15:40:00,35.82,35.82,35.77,35.79,14000.0,34.1903,34.1903,34.1425,34.1616,14000.0
2014-03-17 15:45:00,35.79,35.83,35.79,35.83,26000.0,34.1616,34.1998,34.1616,34.1998,26000.0
2014-03-17 15:50:00,35.82,35.85,35.81,35.83,22200.0,34.1903,34.2189,34.1807,34.1998,22200.0
2014-03-17 15:55:00,35.84,35.87,35.83,35.84,45000.0,34.2093,34.238,34.1998,34.2093,45000.0
2014-03-18 09:30:00,35.92,35.99,35.77,35.99,8000.0,34.2857,34.3525,34.1425,34.3525,8000.0
2014-03-18 09:35:00,35.97,35.99,35.97,35.98,800.0,34.3334,34.3525,34.3334,34.343,800.0
2014-03-18 09:40:00,35.98,35.98,35.89,35.89,2600.0,34.343,34.343,34.2571,34.2571,2600.0
2014-03-18 09:45:00,35.95,36.03,35.91,36.03,4000.0,34.3143,34.3907,34.2762,34.3907,4000.0
2014-03-18 09:50:00,36.06,36.08,36.04,36.08,10000.0,34.4193,34.4384,34.4002,34.4384,10000.0
2014-03-18 09:55:00,36.07,36.07,35.99,35.99,2800.0,34.4289,34.4289,34.3525,34.3525,2800.0
2014-03-18 10:00:00,36.02,36.06,36.02,36.02,2400.0,34.3812,34.4193,34.3812,34.3812,2400.0
2014-03-18 10:05:00,36.02,36.02,35.99,36.02,1800.0,34.3812,34.3812,34.3525,34.3812,1800.0
2014-03-18 10:10:00,36.01,36.02,35.98,35.98,4200.0,34.3716,34.3812,34.343,34.343,4200.0
2014-03-18 10:15:00,35.99,36.06,35.99,36.06,3200.0,34.3525,34.4193,34.3525,34.4193,3200.0
2014-03-18 10:20:00,36.04,36.06,36.04,36.05,2000.0,34.4002,34.4193,34.4002,34.4098,2000.0
2014-03-18 10:25:00,36.1,36.1,36.06,36.06,12600.0,34.4575,34.4575,34.4193,34.4193,12600.0
2014-03-18 10:30:00,36.09,36.09,36.08,36.09,1200.0,34.448,34.448,34.4384,34.448,1200.0
2014-03-18 10:35:00,36.09,36.12,36.09,36.12,2800.0,34.448,34.4766,34.448,34.4766,2800.0
2014-03-18 10:40:00,36.1,36.1,36.1,36.1,1400.0,34.4575,34.4575,34.4575,34.4575,1400.0
2014-03-18 10:45:00,36.1,36.1,36.06,36.06,3800.0,34.4575,34.4575,34.4193,34.4193,3800.0
2014-03-18 10:50:00,36.08,36.1,36.05,36.06,2800.0,34.4384,34.4575,34.4098,34.4193,2800.0
2014-03-18 10:55:00,36.01,36.04,36.0,36.04,1400.0,34.3716,34.4002,34.3621,34.4002,1400.0
2014-03-18 11:00:00,36.01,36.06,36.0,36.04,1000.0,34.3716,34.4193,34.3621,34.4002,1000.0
2014-03-18 11:05:00,36.05,36.09,36.04,36.07,10000.0,34.4098,34.448,34.4002,34.4289,10000.0
2014-03-18 11:10:00,36.07,36.08,36.02,36.05,10400.0,34.4289,34.4384,34.3812,34.4098,10400.0
2014-03-18 11:15:00,36.05,36.11,36.05,36.11,1000.0,34.4098,34.4671,34.4098,34.4671,1000.0
2014-03-18 11:20:00,36.13,36.15,36.1,36.13,2400.0,34.4861,34.5052,34.4575,34.4861,2400.0
2014-03-18 11:25:00,36.14,36.15,36.13,36.14,1800.0,34.4957,34.5052,34.4861,34.4957,1800.0
2014-03-18 11:30:00,36.13,36.14,36.13,36.14,2200.0,34.4861,34.4957,34.4861,34.4957,2200.0
2014-03-18 11:35:00,36.13,36.16,36.13,36.16,2600.0,34.4861,34.5148,34.4861,34.5148,2600.0
2014-03-18 11:40:00,36.15,36.16,36.11,36.11,1800.0,34.5052,34.5148,34.4671,34.4671,1800.0
2014-03-18 11:45:00,36.12,36.16,36.12,36.13,3400.0,34.4766,34.5148,34.4766,34.4861,3400.0
2014-03-18 11:50:00,36.13,36.19,36.13,36.19,5000.0,34.4861,34.5434,34.4861,34.5434,5000.0
2014-03-18 11:55:00,36.2,36.25,36.19,36.25,4600.0,34.553,34.6007,34.5434,34.6007,4600.0
2014-03-18 12:00:00,36.27,36.3,36.23,36.23,10800.0,34.6198,34.6484,34.5816,34.5816,10800.0
2014-03-18 12:05:00,36.24,36.28,36.24,36.28,6800.0,34.5911,34.6293,34.5911,34.6293,6800.0
2014-03-18 12:10:00,36.3,36.3,36.24,36.27,6600.0,34.6484,34.6484,34.5911,34.6198,6600.0
2014-03-18 12:15:00,36.26,36.26,36.22,36.24,3800.0,34.6102,34.6102,34.5721,34.5911,3800.0
2014-03-18 12:20:00,36.23,36.23,36.2,36.23,4400.0,34.5816,34.5816,34.553,34.5816,4400.0
2014-03-18 12:25:00,36.23,36.26,36.23,36.24,6400.0,34.5816,34.6102,34.5816,34.5911,6400.0
2014-03-18 12:30:00,36.23,36.25,36.22,36.24,4000.0,34.5816,34.6007,34.5721,34.5911,4000.0
2014-03-18 12:35:00,36.26,36.26,36.23,36.24,4600.0,34.6102,34.6102,34.5816,34.5911,4600.0
2014-03-18 12:40:00,36.23,36.25,36.23,36.24,2200.0,34.5816,34.6007,34.5816,34.5911,2200.0
2014-03-18 12:45:00,36.24,36.25,36.23,36.23,22800.0,34.5911,34.6007,34.5816,34.5816,22800.0
2014-03-18 12:50:00,36.22,36.23,36.21,36.23,27200.0,34.5721,34.5816,34.5625,34.5816,27200.0
2014-03-18 12:55:00,36.23,36.24,36.23,36.24,600.0,34.5816,34.5911,34.5816,34.5911,600.0
2014-03-18 13:00:00,36.24,36.24,36.21,36.21,3800.0,34.5911,34.5911,34.5625,34.5625,3800.0
2014-03-18 13:05:00,36.2,36.23,36.2,36.23,1200.0,34.553,34.5816,34.553,34.5816,1200.0
2014-03-18 13:10:00,36.24,36.24,36.22,36.23,4000.0,34.5911,34.5911,34.5721,34.5816,4000.0
2014-03-18 13:15:00,36.24,36.25,36.24,36.24,3400.0,34.5911,34.6007,34.5911,34.5911,3400.0
2014-03-18 13:20:00,36.24,36.26,36.23,36.24,14800.0,34.5911,34.6102,34.5816,34.5911,14800.0
2014-03-18 13:25:00,36.26,36.27,36.24,36.24,40800.0,34.6102,34.6198,34.5911,34.5911,40800.0
2014-03-18 13:30:00,36.24,36.26,36.2,36.2,21800.0,34.5911,34.6102,34.553,34.553,21800.0
2014-03-18 13:35:00,36.21,36.24,36.21,36.24,1800.0,34.5625,34.5911,34.5625,34.5911,1800.0
2014-03-18 13:40:00,36.26,36.3,36.26,36.3,7200.0,34.6102,34.6484,34.6102,34.6484,7200.0
2014-03-18 13:45:00,36.3,36.31,36.28,36.28,10400.0,34.6484,34.658,34.6293,34.6293,10400.0
2014-03-18 13:50:00,36.31,36.32,36.29,36.29,5200.0,34.658,34.6675,34.6389,34.6389,5200.0
2014-03-18 13:55:00,36.29,36.31,36.27,36.27,3000.0,34.6389,34.658,34.6198,34.6198,3000.0
2014-03-18 14:00:00,36.27,36.29,36.26,36.29,3200.0,34.6198,34.6389,34.6102,34.6389,3200.0
2014-03-18 14:05:00,36.29,36.32,36.27,36.27,12200.0,34.6389,34.6675,34.6198,34.6198,12200.0
2014-03-18 14:10:00,36.27,36.27,36.27,36.27,8400.0,34.6198,34.6198,34.6198,34.6198,8400.0
2014-03-18 14:15:00,36.27,36.3,36.27,36.3,5600.0,34.6198,34.6484,34.6198,34.6484,5600.0
2014-03-18 14:20:00,36.3,36.32,36.3,36.32,7000.0,34.6484,34.6675,34.6484,34.6675,7000.0
2014-03-18 14:25:00,36.33,36.34,36.31,36.31,20000.0,34.677,34.6866,34.658,34.658,20000.0
2014-03-18 14:30:00,36.31,36.32,36.3,36.3,6600.0,34.658,34.6675,34.6484,34.6484,6600.0
2014-03-18 14:35:00,36.28,36.29,36.28,36.28,4400.0,34.6293,34.6389,34.6293,34.6293,4400.0
2014-03-18 14:40:00,36.29,36.32,36.27,36.31,12200.0,34.6389,34.6675,34.6198,34.658,12200.0
2014-03-18 14:45:00,36.32,36.35,36.32,36.35,6000.0,34.6675,34.6961,34.6675,34.6961,6000.0
2014-03-18 14:50:00,36.35,36.37,36.34,36.37,10200.0,34.6961,34.7152,34.6866,34.7152,10200.0
2014-03-18 14:55:00,36.37,36.37,36.33,36.34,12400.0,34.7152,34.7152,34.677,34.6866,12400.0
2014-03-18 15:00:00,36.34,36.34,36.32,36.33,6400.0,34.6866,34.6866,34.6675,34.677,6400.0
2014-03-18 15:05:00,36.33,36.35,36.33,36.33,7000.0,34.677,34.6961,34.677,34.677,7000.0
2014-03-18 15:10:00,36.33,36.34,36.33,36.33,4600.0,34.677,34.6866,34.677,34.677,4600.0
2014-03-18 15:15:00,36.33,36.36,36.33,36.36,16800.0,34.677,34.7057,34.677,34.7057,16800.0
2014-03-18 15:20:00,36.35,36.4,36.35,36.38,14800.0,34.6961,34.7439,34.6961,34.7248,14800.0
2014-03-18 15:25:00,36.38,36.41,36.38,36.41,14800.0,34.7248,34.7534,34.7248,34.7534,14800.0
2014-03-18 15:30:00,36.41,36.44,36.4,36.43,14600.0,34.7534,34.782,34.7439,34.7725,14600.0
2014-03-18 15:35:00,36.43,36.49,36.43,36.48,22200.0,34.7725,34.8298,34.7725,34.8202,22200.0
2014-03-18 15:40:00,36.48,36.49,36.45,36.49,32400.0,34.8202,34.8298,34.7916,34.8298,32400.0
2014-03-18 15:45:00,36.48,36.49,36.46,36.48,28600.0,34.8202,34.8298,34.8011,34.8202,28600.0
2014-03-18 15:50:00,36.48,36.5,36.46,36.49,49000.0,34.8202,34.8393,34.8011,34.8298,49000.0
2014-03-18 15:55:00,36.48,36.52,36.45,36.51,63200.0,34.8202,34.8584,34.7916,34.8489,63200.0
2014-03-19 09:30:00,36.73,36.73,36.42,36.48,33400.0,35.0588,35.0588,34.763,34.8202,33400.0
2014-03-19 09:35:00,36.48,36.51,36.43,36.48,22600.0,34.8202,34.8489,34.7725,34.8202,22600.0
2014-03-19 09:40:00,36.48,36.51,36.44,36.46,34800.0,34.8202,34.8489,34.782,34.8011,34800.0
2014-03-19 09:45:00,36.46,36.51,36.45,36.5,22800.0,34.8011,34.8489,34.7916,34.8393,22800.0
2014-03-19 09:50:00,36.5,36.58,36.48,36.57,27200.0,34.8393,34.9157,34.8202,34.9061,27200.0
2014-03-19 09:55:00,36.58,36.61,36.51,36.52,50200.0,34.9157,34.9443,34.8489,34.8584,50200.0
2014-03-19 10:00:00,36.51,36.52,36.46,36.46,8800.0,34.8489,34.8584,34.8011,34.8011,8800.0
2014-03-19 10:05:00,36.46,36.47,36.43,36.47,8400.0,34.8011,34.8107,34.7725,34.8107,8400.0
2014-03-19 10:10:00,36.47,36.49,36.46,36.47,10000.0,34.8107,34.8298,34.8011,34.8107,10000.0
2014-03-19 10:15:00,36.48,36.5,36.48,36.48,18600.0,34.8202,34.8393,34.8202,34.8202,18600.0
2014-03-19 10:20:00,36.47,36.49,36.46,36.49,8400.0,34.8107,34.8298,34.8011,34.8298,8400.0
2014-03-19 10:25:00,36.48,36.49,36.47,36.47,8800.0,34.8202,34.8298,34.8107,34.8107,8800.0
2014-03-19 10:30:00,36.47,36.49,36.46,36.46,10800.0,34.8107,34.8298,34.8011,34.8011,10800.0
2014-03-19 10:35:00,36.47,36.51,36.46,36.5,13800.0,34.8107,34.8489,34.8011,34.8393,13800.0
2014-03-19 10:40:00,36.5,36.5,36.48,36.48,12400.0,34.8393,34.8393,34.8202,34.8202,12400.0
2014-03-19 10:45:00,36.49,36.5,36.49,36.5,18000.0,34.8298,34.8393,34.8298,34.8393,18000.0
2014-03-19 10:50:00,36.5,36.5,36.49,36.49,4400.0,34.8393,34.8393,34.8298,34.8298,4400.0
2014-03-19 10:55:00,36.49,36.5,36.49,36.49,16000.0,34.8298,34.8393,34.8298,34.8298,16000.0
2014-03-19 11:00:00,36.5,36.5,36.48,36.5,12000.0,34.8393,34.8393,34.8202,34.8393,12000.0
2014-03-19 11:05:00,36.5,36.51,36.49,36.49,14000.0,34.8393,34.8489,34.8298,34.8298,14000.0
2014-03-19 11:10:00,36.48,36.5,36.48,36.5,5000.0,34.8202,34.8393,34.8202,34.8393,5000.0
2014-03-19 11:15:00,36.5,36.6,36.49,36.59,18400.0,34.8393,34.9348,34.8298,34.9252,18400.0
2014-03-19 11:20:00,36.59,36.63,36.59,36.63,8200.0,34.9252,34.9634,34.9252,34.9634,8200.0
2014-03-19 11:25:00,36.63,36.63,36.62,36.63,8000.0,34.9634,34.9634,34.9539,34.9634,8000.0
2014-03-19 11:30:00,36.63,36.63,36.62,36.62,4800.0,34.9634,34.9634,34.9539,34.9539,4800.0
2014-03-19 11:35:00,36.62,36.62,36.61,36.62,7800.0,34.9539,34.9539,34.9443,34.9539,7800.0
2014-03-19 11:40:00,36.61,36.63,36.6,36.62,7400.0,34.9443,34.9634,34.9348,34.9539,7400.0
2014-03-19 11:45:00,36.62,36.64,36.62,36.62,8600.0,34.9539,34.9729,34.9539,34.9539,8600.0
2014-03-19 11:50:00,36.62,36.62,36.59,36.59,1000.0,34.9539,34.9539,34.9252,34.9252,1000.0
2014-03-19 11:55:00,36.6,36.62,36.6,36.62,5000.0,34.9348,34.9539,34.9348,34.9539,5000.0
2014-03-19 12:00:00,36.62,36.63,36.6,36.6,9400.0,34.9539,34.9634,34.9348,34.9348,9400.0
2014-03-19 12:05:00,36.6,36.63,36.6,36.6,11200.0,34.9348,34.9634,34.9348,34.9348,11200.0
2014-03-19 12:10:00,36.59,36.6,36.58,36.58,1200.0,34.9252,34.9348,34.9157,34.9157,1200.0
2014-03-19 12:15:00,36.58,36.58,36.55,36.55,1800.0,34.9157,34.9157,34.887,34.887,1800.0
2014-03-19 12:20:00,36.58,36.58,36.56,36.56,1800.0,34.9157,34.9157,34.8966,34.8966,1800.0
2014-03-19 12:25:00,36.56,36.6,36.56,36.58,13400.0,34.8966,34.9348,34.8966,34.9157,13400.0
2014-03-19 12:30:00,36.6,36.6,36.6,36.6,200.0,34.9348,34.9348,34.9348,34.9348,200.0
2014-03-19 12:35:00,36.58,36.59,36.58,36.58,4000.0,34.9157,34.9252,34.9157,34.9157,4000.0
2014-03-19 12:40:00,36.58,36.59,36.55,36.57,5200.0,34.9157,34.9252,34.887,34.9061,5200.0
2014-03-19 12:45:00,36.57,36.6,36.57,36.57,6600.0,34.9061,34.9348,34.9061,34.9061,6600.0
2014-03-19 12:50:00,36.59,36.59,36.56,36.56,3200.0,34.9252,34.9252,34.8966,34.8966,3200.0
2014-03-19 12:55:00,36.57,36.59,36.56,36.58,3600.0,34.9061,34.9252,34.8966,34.9157,3600.0
2014-03-19 13:00:00,36.58,36.58,36.57,36.57,2600.0,34.9157,34.9157,34.9061,34.9061,2600.0
2014-03-19 13:05:00,36.59,36.59,36.58,36.59,4200.0,34.9252,34.9252,34.9157,34.9252,4200.0
2014-03-19 13:10:00,36.59,36.63,36.59,36.62,4400.0,34.9252,34.9634,34.9252,34.9539,4400.0
2014-03-19 13:15:00,36.62,36.63,36.61,36.63,5800.0,34.9539,34.9634,34.9443,34.9634,5800.0
2014-03-19 13:20:00,36.62,36.64,36.62,36.62,21000.0,34.9539,34.9729,34.9539,34.9539,21000.0
2014-03-19 13:25:00,36.62,36.64,36.62,36.63,5400.0,34.9539,34.9729,34.9539,34.9634,5400.0
2014-03-19 13:30:00,36.63,36.63,36.61,36.61,2800.0,34.9634,34.9634,34.9443,34.9443,2800.0
2014-03-19 13:35:00,36.62,36.62,36.61,36.61,5000.0,34.9539,34.9539,34.9443,34.9443,5000.0
2014-03-19 13:40:00,36.61,36.62,36.6,36.6,8200.0,34.9443,34.9539,34.9348,34.9348,8200.0
2014-03-19 13:45:00,36.62,36.63,36.62,36.63,2200.0,34.9539,34.9634,34.9539,34.9634,2200.0
2014-03-19 13:50:00,36.63,36.63,36.62,36.62,8600.0,34.9634,34.9634,34.9539,34.9539,8600.0
2014-03-19 13:55:00,36.63,36.65,36.63,36.65,5000.0,34.9634,34.9825,34.9634,34.9825,5000.0
2014-03-19 14:00:00,36.63,36.63,36.45,36.49,14400.0,34.9634,34.9634,34.7916,34.8298,14400.0
2014-03-19 14:05:00,36.49,36.49,36.34,36.42,13400.0,34.8298,34.8298,34.6866,34.763,13400.0
2014-03-19 14:10:00,36.42,36.42,36.33,36.36,6000.0,34.763,34.763,34.677,34.7057,6000.0
2014-03-19 14:15:00,36.35,36.49,36.35,36.49,4400.0,34.6961,34.8298,34.6961,34.8298,4400.0
2014-03-19 14:20:00,36.47,36.47,36.45,36.47,4400.0,34.8107,34.8107,34.7916,34.8107,4400.0
2014-03-19 14:25:00,36.49,36.5,36.47,36.49,7600.0,34.8298,34.8393,34.8107,34.8298,7600.0
2014-03-19 14:30:00,36.46,36.49,36.45,36.46,7800.0,34.8011,34.8298,34.7916,34.8011,7800.0
2014-03-19 14:35:00,36.46,36.46,36.39,36.42,3000.0,34.8011,34.8011,34.7343,34.763,3000.0
2014-03-19 14:40:00,36.41,36.42,36.35,36.42,7000.0,34.7534,34.763,34.6961,34.763,7000.0
2014-03-19 14:45:00,36.41,36.42,36.37,36.37,3800.0,34.7534,34.763,34.7152,34.7152,3800.0
2014-03-19 14:50:00,36.35,36.43,36.35,36.38,5600.0,34.6961,34.7725,34.6961,34.7248,5600.0
2014-03-19 14:55:00,36.4,36.44,36.39,36.39,5600.0,34.7439,34.782,34.7343,34.7343,5600.0
2014-03-19 15:00:00,36.37,36.41,36.37,36.4,2800.0,34.7152,34.7534,34.7152,34.7439,2800.0
2014-03-19 15:05:00,36.36,36.36,36.13,36.15,14800.0,34.7057,34.7057,34.4861,34.5052,14800.0
2014-03-19 15:10:00,36.13,36.13,35.98,36.08,21200.0,34.4861,34.4861,34.343,34.4384,21200.0
2014-03-19 15:15:00,36.08,36.1,36.07,36.1,6400.0,34.4384,34.4575,34.4289,34.4575,6400.0
2014-03-19 15:20:00,36.1,36.19,36.1,36.14,8800.0,34.4575,34.5434,34.4575,34.4957,8800.0
2014-03-19 15:25:00,36.13,36.19,36.13,36.17,17600.0,34.4861,34.5434,34.4861,34.5243,17600.0
2014-03-19 15:30:00,36.18,36.24,36.15,36.23,13600.0,34.5339,34.5911,34.5052,34.5816,13600.0
2014-03-19 15:35:00,36.24,36.28,36.24,36.24,6200.0,34.5911,34.6293,34.5911,34.5911,6200.0
2014-03-19 15:40:00,36.27,36.31,36.27,36.31,6600.0,34.6198,34.658,34.6198,34.658,6600.0
2014-03-19 15:45:00,36.32,36.35,36.32,36.32,12800.0,34.6675,34.6961,34.6675,34.6675,12800.0
2014-03-19 15:50:00,36.32,36.32,36.23,36.24,21400.0,34.6675,34.6675,34.5816,34.5911,21400.0
2014-03-19 15:55:00,36.25,36.28,36.22,36.24,35800.0,34.6007,34.6293,34.5721,34.5911,35800.0
2014-03-20 09:30:00,36.22,36.34,36.22,36.29,10400.0,34.5721,34.6866,34.5721,34.6389,10400.0
2014-03-20 09:35:00,36.26,36.4,36.26,36.36,4600.0,34.6102,34.7439,34.6102,34.7057,4600.0
2014-03-20 09:40:00,36.4,36.43,36.32,36.32,5200.0,34.7439,34.7725,34.6675,34.6675,5200.0
2014-03-20 09:45:00,36.26,36.27,36.19,36.21,4600.0,34.6102,34.6198,34.5434,34.5625,4600.0
2014-03-20 09:50:00,36.22,36.23,36.16,36.23,3400.0,34.5721,34.5816,34.5148,34.5816,3400.0
2014-03-20 09:55:00,36.25,36.27,36.2,36.2,7600.0,34.6007,34.6198,34.553,34.553,7600.0
2014-03-20 10:00:00,36.2,36.26,36.1,36.25,8400.0,34.553,34.6102,34.4575,34.6007,8400.0
2014-03-20 10:05:00,36.25,36.39,36.25,36.38,5800.0,34.6007,34.7343,34.6007,34.7248,5800.0
2014-03-20 10:10:00,36.43,36.49,36.4,36.47,10200.0,34.7725,34.8298,34.7439,34.8107,10200.0
2014-03-20 10:15:00,36.46,36.52,36.46,36.49,6600.0,34.8011,34.8584,34.8011,34.8298,6600.0
2014-03-20 10:20:00,36.48,36.49,36.41,36.41,5400.0,34.8202,34.8298,34.7534,34.7534,5400.0
2014-03-20 10:25:00,36.4,36.41,36.38,36.41,5200.0,34.7439,34.7534,34.7248,34.7534,5200.0
2014-03-20 10:30:00,36.42,36.48,36.41,36.48,4000.0,34.763,34.8202,34.7534,34.8202,4000.0
2014-03-20 10:35:00,36.48,36.5,36.41,36.41,38200.0,34.8202,34.8393,34.7534,34.7534,38200.0
2014-03-20 10:40:00,36.42,36.45,36.38,36.4,17000.0,34.763,34.7916,34.7248,34.7439,17000.0
2014-03-20 10:45:00,36.39,36.4,36.37,36.37,4800.0,34.7343,34.7439,34.7152,34.7152,4800.0
2014-03-20 10:50:00,36.37,36.44,36.37,36.4,15200.0,34.7152,34.782,34.7152,34.7439,15200.0
2014-03-20 10:55:00,36.38,36.42,36.37,36.38,9200.0,34.7248,34.763,34.7152,34.7248,9200.0
2014-03-20 11:00:00,36.41,36.42,36.38,36.38,4800.0,34.7534,34.763,34.7248,34.7248,4800.0
2014-03-20 11:05:00,36.38,36.4,36.35,36.38,4200.0,34.7248,34.7439,34.6961,34.7248,4200.0
2014-03-20 11:10:00,36.37,36.37,36.31,36.32,2400.0,34.7152,34.7152,34.658,34.6675,2400.0
2014-03-20 11:15:00,36.31,36.31,36.29,36.29,2400.0,34.658,34.658,34.6389,34.6389,2400.0
2014-03-20 11:20:00,36.28,36.28,36.24,36.26,4600.0,34.6293,34.6293,34.5911,34.6102,4600.0
2014-03-20 11:25:00,36.27,36.28,36.24,36.27,7800.0,34.6198,34.6293,34.5911,34.6198,7800.0
2014-03-20 11:30:00,36.25,36.31,36.25,36.31,5000.0,34.6007,34.658,34.6007,34.658,5000.0
2014-03-20 11:35:00,36.33,36.38,36.31,36.35,44400.0,34.677,34.7248,34.658,34.6961,44400.0
2014-03-20 11:40:00,36.35,36.35,36.33,36.34,3200.0,34.6961,34.6961,34.677,34.6866,3200.0
2014-03-20 11:45:00,36.35,36.43,36.34,36.41,16600.0,34.6961,34.7725,34.6866,34.7534,16600.0
2014-03-20 11:50:00,36.41,36.44,36.39,36.43,14800.0,34.7534,34.782,34.7343,34.7725,14800.0
2014-03-20 11:55:00,36.43,36.46,36.41,36.41,4400.0,34.7725,34.8011,34.7534,34.7534,4400.0
2014-03-20 12:00:00,36.42,36.47,36.38,36.38,22400.0,34.763,34.8107,34.7248,34.7248,22400.0
2014-03-20 12:05:00,36.4,36.4,36.37,36.38,3200.0,34.7439,34.7439,34.7152,34.7248,3200.0
2014-03-20 12:10:00,36.37,36.37,36.35,36.36,3400.0,34.7152,34.7152,34.6961,34.7057,3400.0
2014-03-20 12:15:00,36.38,36.42,36.37,36.42,2200.0,34.7248,34.763,34.7152,34.763,2200.0
2014-03-20 12:20:00,36.42,36.45,36.42,36.43,5000.0,34.763,34.7916,34.763,34.7725,5000.0
2014-03-20 12:25:00,36.43,36.44,36.43,36.44,1200.0,34.7725,34.782,34.7725,34.782,1200.0
2014-03-20 12:30:00,36.45,36.46,36.44,36.45,3200.0,34.7916,34.8011,34.782,34.7916,3200.0
2014-03-20 12:35:00,36.44,36.47,36.44,36.47,2200.0,34.782,34.8107,34.782,34.8107,2200.0
2014-03-20 12:40:00,36.47,36.48,36.46,36.48,1000.0,34.8107,34.8202,34.8011,34.8202,1000.0
2014-03-20 12:45:00,36.48,36.5,36.48,36.49,2000.0,34.8202,34.8393,34.8202,34.8298,2000.0
2014-03-20 12:50:00,36.49,36.49,36.4,36.4,19600.0,34.8298,34.8298,34.7439,34.7439,19600.0
2014-03-20 12:55:00,36.4,36.41,36.4,36.41,3600.0,34.7439,34.7534,34.7439,34.7534,3600.0
2014-03-20 13:00:00,36.41,36.42,36.41,36.42,3200.0,34.7534,34.763,34.7534,34.763,3200.0
2014-03-20 13:05:00,36.41,36.42,36.41,36.42,400.0,34.7534,34.763,34.7534,34.763,400.0
2014-03-20 13:10:00,36.42,36.42,36.36,36.36,6000.0,34.763,34.763,34.7057,34.7057,6000.0
2014-03-20 13:15:00,36.35,36.36,36.34,36.34,2400.0,34.6961,34.7057,34.6866,34.6866,2400.0
2014-03-20 13:20:00,36.33,36.35,36.32,36.32,5600.0,34.677,34.6961,34.6675,34.6675,5600.0
2014-03-20 13:25:00,36.32,36.32,36.27,36.27,2600.0,34.6675,34.6675,34.6198,34.6198,2600.0
2014-03-20 13:30:00,36.28,36.31,36.27,36.29,4800.0,34.6293,34.658,34.6198,34.6389,4800.0
2014-03-20 13:35:00,36.29,36.3,36.28,36.3,3000.0,34.6389,34.6484,34.6293,34.6484,3000.0
2014-03-20 13:40:00,36.3,36.3,36.3,36.3,1400.0,34.6484,34.6484,34.6484,34.6484,1400.0
2014-03-20 13:45:00,36.29,36.29,36.28,36.29,2600.0,34.6389,34.6389,34.6293,34.6389,2600.0
2014-03-20 13:50:00,36.3,36.3,36.27,36.3,4200.0,34.6484,34.6484,34.6198,34.6484,4200.0
2014-03-20 13:55:00,36.29,36.34,36.29,36.34,3600.0,34.6389,34.6866,34.6389,34.6866,3600.0
2014-03-20 14:00:00,36.35,36.35,36.32,36.35,6000.0,34.6961,34.6961,34.6675,34.6961,6000.0
2014-03-20 14:05:00,36.35,36.35,36.35,36.35,5800.0,34.6961,34.6961,34.6961,34.6961,5800.0
2014-03-20 14:10:00,36.35,36.35,36.34,36.35,4000.0,34.6961,34.6961,34.6866,34.6961,4000.0
2014-03-20 14:15:00,36.35,36.35,36.34,36.35,2200.0,34.6961,34.6961,34.6866,34.6961,2200.0
2014-03-20 14:20:00,36.36,36.38,36.36,36.38,1800.0,34.7057,34.7248,34.7057,34.7248,1800.0
2014-03-20 14:25:00,36.38,36.38,36.38,36.38,5000.0,34.7248,34.7248,34.7248,34.7248,5000.0
2014-03-20 14:30:00,36.38,36.39,36.34,36.35,16400.0,34.7248,34.7343,34.6866,34.6961,16400.0
2014-03-20 14:35:00,36.35,36.35,36.32,36.33,6800.0,34.6961,34.6961,34.6675,34.677,6800.0
2014-03-20 14:40:00,36.32,36.33,36.31,36.31,5600.0,34.6675,34.677,34.658,34.658,5600.0
2014-03-20 14:45:00,36.31,36.31,36.31,36.31,6800.0,34.658,34.658,34.658,34.658,6800.0
2014-03-20 14:50:00,36.32,36.35,36.32,36.35,2000.0,34.6675,34.6961,34.6675,34.6961,2000.0
2014-03-20 14:55:00,36.35,36.36,36.35,36.35,1600.0,34.6961,34.7057,34.6961,34.6961,1600.0
2014-03-20 15:00:00,36.35,36.37,36.34,36.36,19200.0,34.6961,34.7152,34.6866,34.7057,19200.0
2014-03-20 15:05:00,36.37,36.37,36.35,36.37,8600.0,34.7152,34.7152,34.6961,34.7152,8600.0
2014-03-20 15:10:00,36.37,36.38,36.35,36.37,11400.0,34.7152,34.7248,34.6961,34.7152,11400.0
2014-03-20 15:15:00,36.38,36.42,36.38,36.41,6600.0,34.7248,34.763,34.7248,34.7534,6600.0
2014-03-20 15:20:00,36.41,36.41,36.38,36.39,14400.0,34.7534,34.7534,34.7248,34.7343,14400.0
2014-03-20 15:25:00,36.39,36.39,36.35,36.38,11000.0,34.7343,34.7343,34.6961,34.7248,11000.0
2014-03-20 15:30:00,36.38,36.41,36.38,36.39,6800.0,34.7248,34.7534,34.7248,34.7343,6800.0
2014-03-20 15:35:00,36.38,36.39,36.38,36.38,6200.0,34.7248,34.7343,34.7248,34.7248,6200.0
2014-03-20 15:40:00,36.38,36.38,36.37,36.38,17200.0,34.7248,34.7248,34.7152,34.7248,17200.0
2014-03-20 15:45:00,36.38,36.41,36.38,36.4,12000.0,34.7248,34.7534,34.7248,34.7439,12000.0
2014-03-20 15:50:00,36.4,36.41,36.37,36.4,18600.0,34.7439,34.7534,34.7152,34.7439,18600.0
2014-03-20 15:55:00,36.4,36.47,36.4,36.46,33600.0,34.7439,34.8107,34.7439,34.8011,33600.0
2014-03-21 09:35:00,36.56,36.56,36.46,36.46,230200.0,34.8966,34.8966,34.8011,34.8011,230200.0
2014-03-21 09:40:00,36.49,36.52,36.42,36.42,1600.0,34.8298,34.8584,34.763,34.763,1600.0
2014-03-21 09:45:00,36.44,36.44,36.34,36.4,5400.0,34.782,34.782,34.6866,34.7439,5400.0
2014-03-21 09:50:00,36.38,36.38,36.35,36.35,5400.0,34.7248,34.7248,34.6961,34.6961,5400.0
2014-03-21 09:55:00,36.35,36.38,36.31,36.31,5600.0,34.6961,34.7248,34.658,34.658,5600.0
2014-03-21 10:00:00,36.35,36.35,36.32,36.35,3200.0,34.6961,34.6961,34.6675,34.6961,3200.0
2014-03-21 10:05:00,36.35,36.35,36.23,36.24,5800.0,34.6961,34.6961,34.5816,34.5911,5800.0
2014-03-21 10:10:00,36.21,36.24,36.18,36.23,15400.0,34.5625,34.5911,34.5339,34.5816,15400.0
2014-03-21 10:15:00,36.26,36.27,36.2,36.2,3400.0,34.6102,34.6198,34.553,34.553,3400.0
2014-03-21 10:20:00,36.2,36.26,36.2,36.24,14400.0,34.553,34.6102,34.553,34.5911,14400.0
2014-03-21 10:25:00,36.22,36.3,36.18,36.24,12000.0,34.5721,34.6484,34.5339,34.5911,12000.0
2014-03-21 10:30:00,36.26,36.31,36.22,36.3,5600.0,34.6102,34.658,34.5721,34.6484,5600.0
2014-03-21 10:35:00,36.31,36.32,36.29,36.3,4400.0,34.658,34.6675,34.6389,34.6484,4400.0
2014-03-21 10:40:00,36.29,36.33,36.28,36.29,11200.0,34.6389,34.677,34.6293,34.6389,11200.0
2014-03-21 10:45:00,36.3,36.3,36.27,36.29,6600.0,34.6484,34.6484,34.6198,34.6389,6600.0
2014-03-21 10:50:00,36.28,36.32,36.27,36.27,3600.0,34.6293,34.6675,34.6198,34.6198,3600.0
2014-03-21 10:55:00,36.3,36.31,36.27,36.31,11800.0,34.6484,34.658,34.6198,34.658,11800.0
2014-03-21 11:00:00,36.33,36.45,36.33,36.45,6600.0,34.677,34.7916,34.677,34.7916,6600.0
2014-03-21 11:05:00,36.43,36.46,36.42,36.45,4200.0,34.7725,34.8011,34.763,34.7916,4200.0
2014-03-21 11:10:00,36.47,36.5,36.46,36.5,8200.0,34.8107,34.8393,34.8011,34.8393,8200.0
2014-03-21 11:15:00,36.51,36.56,36.5,36.55,9000.0,34.8489,34.8966,34.8393,34.887,9000.0
2014-03-21 11:20:00,36.55,36.6,36.55,36.59,6200.0,34.887,34.9348,34.887,34.9252,6200.0
2014-03-21 11:25:00,36.59,36.62,36.57,36.59,6400.0,34.9252,34.9539,34.9061,34.9252,6400.0
2014-03-21 11:30:00,36.6,36.62,36.59,36.62,2000.0,34.9348,34.9539,34.9252,34.9539,2000.0
2014-03-21 11:35:00,36.61,36.61,36.54,36.55,3600.0,34.9443,34.9443,34.8775,34.887,3600.0
2014-03-21 11:40:00,36.55,36.6,36.55,36.58,13000.0,34.887,34.9348,34.887,34.9157,13000.0
2014-03-21 11:45:00,36.55,36.56,36.55,36.55,1600.0,34.887,34.8966,34.887,34.887,1600.0
2014-03-21 11:50:00,36.54,36.54,36.5,36.52,3800.0,34.8775,34.8775,34.8393,34.8584,3800.0
2014-03-21 11:55:00,36.52,36.52,36.51,36.52,1600.0,34.8584,34.8584,34.8489,34.8584,1600.0
2014-03-21 12:00:00,36.54,36.56,36.51,36.56,2600.0,34.8775,34.8966,34.8489,34.8966,2600.0
2014-03-21 12:05:00,36.56,36.56,36.56,36.56,800.0,34.8966,34.8966,34.8966,34.8966,800.0
2014-03-21 12:10:00,36.56,36.56,36.55,36.56,1000.0,34.8966,34.8966,34.887,34.8966,1000.0
2014-03-21 12:15:00,36.57,36.57,36.57,36.57,400.0,34.9061,34.9061,34.9061,34.9061,400.0
2014-03-21 12:20:00,36.58,36.58,36.54,36.54,4000.0,34.9157,34.9157,34.8775,34.8775,4000.0
2014-03-21 12:25:00,36.55,36.55,36.54,36.55,1800.0,34.887,34.887,34.8775,34.887,1800.0
2014-03-21 12:30:00,36.55,36.55,36.54,36.54,1400.0,34.887,34.887,34.8775,34.8775,1400.0
2014-03-21 12:35:00,36.52,36.52,36.51,36.51,1400.0,34.8584,34.8584,34.8489,34.8489,1400.0
2014-03-21 12:40:00,36.5,36.5,36.46,36.48,7400.0,34.8393,34.8393,34.8011,34.8202,7400.0
2014-03-21 12:45:00,36.46,36.49,36.44,36.44,1600.0,34.8011,34.8298,34.782,34.782,1600.0
2014-03-21 12:50:00,36.43,36.43,36.4,36.4,4400.0,34.7725,34.7725,34.7439,34.7439,4400.0
2014-03-21 12:55:00,36.39,36.39,36.38,36.38,1200.0,34.7343,34.7343,34.7248,34.7248,1200.0
2014-03-21 13:00:00,36.38,36.38,36.37,36.38,1400.0,34.7248,34.7248,34.7152,34.7248,1400.0
2014-03-21 13:05:00,36.37,36.38,36.27,36.32,17000.0,34.7152,34.7248,34.6198,34.6675,17000.0
2014-03-21 13:10:00,36.3,36.3,36.25,36.27,9000.0,34.6484,34.6484,34.6007,34.6198,9000.0
2014-03-21 13:15:00,36.26,36.26,36.24,36.24,2800.0,34.6102,34.6102,34.5911,34.5911,2800.0
2014-03-21 13:20:00,36.23,36.24,36.21,36.23,2600.0,34.5816,34.5911,34.5625,34.5816,2600.0
2014-03-21 13:25:00,36.23,36.23,36.18,36.21,6800.0,34.5816,34.5816,34.5339,34.5625,6800.0
2014-03-21 13:30:00,36.21,36.22,36.2,36.22,5600.0,34.5625,34.5721,34.553,34.5721,5600.0
2014-03-21 13:35:00,36.24,36.24,36.21,36.24,5600.0,34.5911,34.5911,34.5625,34.5911,5600.0
2014-03-21 13:40:00,36.24,36.27,36.24,36.24,4600.0,34.5911,34.6198,34.5911,34.5911,4600.0
2014-03-21 13:45:00,36.23,36.23,36.19,36.2,5200.0,34.5816,34.5816,34.5434,34.553,5200.0
2014-03-21 13:50:00,36.21,36.24,36.21,36.24,6600.0,34.5625,34.5911,34.5625,34.5911,6600.0
2014-03-21 13:55:00,36.24,36.27,36.24,36.24,6600.0,34.5911,34.6198,34.5911,34.5911,6600.0
2014-03-21 14:00:00,36.24,36.29,36.24,36.27,7000.0,34.5911,34.6389,34.5911,34.6198,7000.0
2014-03-21 14:05:00,36.25,36.3,36.25,36.29,4600.0,34.6007,34.6484,34.6007,34.6389,4600.0
2014-03-21 14:10:00,36.28,36.29,36.25,36.25,5600.0,34.6293,34.6389,34.6007,34.6007,5600.0
2014-03-21 14:15:00,36.26,36.29,36.24,36.24,6800.0,34.6102,34.6389,34.5911,34.5911,6800.0
2014-03-21 14:20:00,36.24,36.27,36.23,36.24,1400.0,34.5911,34.6198,34.5816,34.5911,1400.0
2014-03-21 14:25:00,36.24,36.24,36.16,36.17,5000.0,34.5911,34.5911,34.5148,34.5243,5000.0
2014-03-21 14:30:00,36.18,36.18,36.12,36.12,8000.0,34.5339,34.5339,34.4766,34.4766,8000.0
2014-03-21 14:35:00,36.12,36.15,36.12,36.14,11600.0,34.4766,34.5052,34.4766,34.4957,11600.0
2014-03-21 14:40:00,36.13,36.16,36.13,36.16,9000.0,34.4861,34.5148,34.4861,34.5148,9000.0
2014-03-21 14:45:00,36.16,36.17,36.1,36.11,17400.0,34.5148,34.5243,34.4575,34.4671,17400.0
2014-03-21 14:50:00,36.12,36.13,36.11,36.11,10200.0,34.4766,34.4861,34.4671,34.4671,10200.0
2014-03-21 14:55:00,36.11,36.12,36.08,36.08,17000.0,34.4671,34.4766,34.4384,34.4384,17000.0
2014-03-21 15:00:00,36.07,36.09,36.06,36.08,12800.0,34.4289,34.448,34.4193,34.4384,12800.0
2014-03-21 15:05:00,36.08,36.09,36.05,36.09,13400.0,34.4384,34.448,34.4098,34.448,13400.0
2014-03-21 15:10:00,36.09,36.12,36.08,36.08,30200.0,34.448,34.4766,34.4384,34.4384,30200.0
2014-03-21 15:15:00,36.08,36.08,36.04,36.05,18200.0,34.4384,34.4384,34.4002,34.4098,18200.0
2014-03-21 15:20:00,36.05,36.06,35.99,36.05,41000.0,34.4098,34.4193,34.3525,34.4098,41000.0
2014-03-21 15:25:00,36.07,36.12,36.05,36.12,20800.0,34.4289,34.4766,34.4098,34.4766,20800.0
2014-03-21 15:30:00,36.11,36.13,36.03,36.04,50000.0,34.4671,34.4861,34.3907,34.4002,50000.0
2014-03-21 15:35:00,36.04,36.08,36.02,36.06,37400.0,34.4002,34.4384,34.3812,34.4193,37400.0
2014-03-21 15:40:00,36.05,36.09,36.03,36.07,42800.0,34.4098,34.448,34.3907,34.4289,42800.0
2014-03-21 15:45:00,36.07,36.13,36.07,36.13,70800.0,34.4289,34.4861,34.4289,34.4861,70800.0
2014-03-21 15:50:00,36.13,36.21,36.13,36.21,68800.0,34.4861,34.5625,34.4861,34.5625,68800.0
2014-03-21 15:55:00,36.2,36.35,36.2,36.27,354200.0,34.553,34.6961,34.553,34.6198,354200.0
2014-03-24 09:30:00,36.35,36.65,36.35,36.63,34200.0,34.6961,34.9825,34.6961,34.9634,34200.0
2014-03-24 09:35:00,36.51,36.61,36.43,36.43,8600.0,34.8489,34.9443,34.7725,34.7725,8600.0
2014-03-24 09:40:00,36.45,36.49,36.24,36.24,9600.0,34.7916,34.8298,34.5911,34.5911,9600.0
2014-03-24 09:45:00,36.24,36.31,36.14,36.16,7000.0,34.5911,34.658,34.4957,34.5148,7000.0
2014-03-24 09:50:00,36.16,36.23,36.13,36.23,9800.0,34.5148,34.5816,34.4861,34.5816,9800.0
2014-03-24 09:55:00,36.22,36.32,36.21,36.27,5800.0,34.5721,34.6675,34.5625,34.6198,5800.0
2014-03-24 10:00:00,36.26,36.26,36.07,36.07,9000.0,34.6102,34.6102,34.4289,34.4289,9000.0
2014-03-24 10:05:00,36.09,36.09,36.01,36.05,6800.0,34.448,34.448,34.3716,34.4098,6800.0
2014-03-24 10:10:00,36.04,36.04,35.92,35.93,13600.0,34.4002,34.4002,34.2857,34.2952,13600.0
2014-03-24 10:15:00,35.96,35.98,35.94,35.98,2800.0,34.3239,34.343,34.3048,34.343,2800.0
2014-03-24 10:20:00,35.94,35.96,35.91,35.94,3200.0,34.3048,34.3239,34.2762,34.3048,3200.0
2014-03-24 10:25:00,35.95,35.95,35.89,35.93,3800.0,34.3143,34.3143,34.2571,34.2952,3800.0
2014-03-24 10:30:00,35.85,35.87,35.73,35.76,9400.0,34.2189,34.238,34.1043,34.133,9400.0
2014-03-24 10:35:00,35.75,35.79,35.73,35.79,5000.0,34.1234,34.1616,34.1043,34.1616,5000.0
2014-03-24 10:40:00,35.83,35.92,35.83,35.9,6000.0,34.1998,34.2857,34.1998,34.2666,6000.0
2014-03-24 10:45:00,35.9,35.96,35.84,35.85,6800.0,34.2666,34.3239,34.2093,34.2189,6800.0
2014-03-24 10:50:00,35.8,35.95,35.79,35.92,10800.0,34.1712,34.3143,34.1616,34.2857,10800.0
2014-03-24 10:55:00,35.94,35.94,35.82,35.85,8800.0,34.3048,34.3048,34.1903,34.2189,8800.0
2014-03-24 11:00:00,35.82,35.82,35.73,35.76,7600.0,34.1903,34.1903,34.1043,34.133,7600.0
2014-03-24 11:05:00,35.76,35.79,35.71,35.75,12600.0,34.133,34.1616,34.0853,34.1234,12600.0
2014-03-24 11:10:00,35.74,35.83,35.7,35.83,5000.0,34.1139,34.1998,34.0757,34.1998,5000.0
2014-03-24 11:15:00,35.81,35.82,35.74,35.74,21000.0,34.1807,34.1903,34.1139,34.1139,21000.0
2014-03-24 11:20:00,35.74,35.83,35.73,35.83,6000.0,34.1139,34.1998,34.1043,34.1998,6000.0
2014-03-24 11:25:00,35.85,35.88,35.84,35.84,5200.0,34.2189,34.2475,34.2093,34.2093,5200.0
2014-03-24 11:30:00,35.85,35.87,35.77,35.85,12400.0,34.2189,34.238,34.1425,34.2189,12400.0
2014-03-24 11:35:00,35.85,35.87,35.79,35.83,11000.0,34.2189,34.238,34.1616,34.1998,11000.0
2014-03-24 11:40:00,35.84,35.85,35.81,35.84,4800.0,34.2093,34.2189,34.1807,34.2093,4800.0
2014-03-24 11:45:00,35.84,35.84,35.74,35.74,10400.0,34.2093,34.2093,34.1139,34.1139,10400.0
2014-03-24 11:50:00,35.74,35.82,35.73,35.79,4600.0,34.1139,34.1903,34.1043,34.1616,4600.0
2014-03-24 11:55:00,35.78,35.79,35.77,35.79,1200.0,34.1521,34.1616,34.1425,34.1616,1200.0
2014-03-24 12:00:00,35.74,35.82,35.74,35.82,3000.0,34.1139,34.1903,34.1139,34.1903,3000.0
2014-03-24 12:05:00,35.8,35.81,35.77,35.8,2600.0,34.1712,34.1807,34.1425,34.1712,2600.0
2014-03-24 12:10:00,35.79,35.79,35.74,35.74,8000.0,34.1616,34.1616,34.1139,34.1139,8000.0
2014-03-24 12:15:00,35.75,35.77,35.75,35.76,2400.0,34.1234,34.1425,34.1234,34.133,2400.0
2014-03-24 12:20:00,35.74,35.77,35.74,35.77,1000.0,34.1139,34.1425,34.1139,34.1425,1000.0
2014-03-24 12:25:00,35.8,35.81,35.75,35.75,3800.0,34.1712,34.1807,34.1234,34.1234,3800.0
2014-03-24 12:30:00,35.74,35.77,35.74,35.76,2000.0,34.1139,34.1425,34.1139,34.133,2000.0
2014-03-24 12:35:00,35.74,35.79,35.74,35.76,3200.0,34.1139,34.1616,34.1139,34.133,3200.0
2014-03-24 12:40:00,35.75,35.76,35.73,35.73,1800.0,34.1234,34.133,34.1043,34.1043,1800.0
2014-03-24 12:45:00,35.75,35.76,35.74,35.76,1600.0,34.1234,34.133,34.1139,34.133,1600.0
2014-03-24 12:50:00,35.77,35.77,35.76,35.76,2800.0,34.1425,34.1425,34.133,34.133,2800.0
2014-03-24 12:55:00,35.76,35.77,35.74,35.74,4200.0,34.133,34.1425,34.1139,34.1139,4200.0
2014-03-24 13:00:00,35.73,35.77,35.73,35.77,2200.0,34.1043,34.1425,34.1043,34.1425,2200.0
2014-03-24 13:05:00,35.77,35.78,35.77,35.78,1200.0,34.1425,34.1521,34.1425,34.1521,1200.0
2014-03-24 13:10:00,35.77,35.77,35.74,35.76,3400.0,34.1425,34.1425,34.1139,34.133,3400.0
2014-03-24 13:15:00,35.76,35.77,35.74,35.75,9000.0,34.133,34.1425,34.1139,34.1234,9000.0
2014-03-24 13:20:00,35.75,35.78,35.73,35.76,5000.0,34.1234,34.1521,34.1043,34.133,5000.0
2014-03-24 13:25:00,35.75,35.8,35.74,35.8,1800.0,34.1234,34.1712,34.1139,34.1712,1800.0
2014-03-24 13:30:00,35.81,35.83,35.8,35.83,3600.0,34.1807,34.1998,34.1712,34.1998,3600.0
2014-03-24 13:35:00,35.85,35.85,35.81,35.83,7800.0,34.2189,34.2189,34.1807,34.1998,7800.0
2014-03-24 13:40:00,35.83,35.88,35.83,35.88,1400.0,34.1998,34.2475,34.1998,34.2475,1400.0
2014-03-24 13:45:00,35.88,35.89,35.88,35.88,4000.0,34.2475,34.2571,34.2475,34.2475,4000.0
2014-03-24 13:50:00,35.87,35.92,35.87,35.92,5600.0,34.238,34.2857,34.238,34.2857,5600.0
2014-03-24 13:55:00,35.94,35.98,35.94,35.97,5400.0,34.3048,34.343,34.3048,34.3334,5400.0
2014-03-24 14:00:00,35.98,35.99,35.97,35.99,4200.0,34.343,34.3525,34.3334,34.3525,4200.0
2014-03-24 14:05:00,35.98,35.98,35.92,35.92,6400.0,34.343,34.343,34.2857,34.2857,6400.0
2014-03-24 14:10:00,35.92,35.93,35.9,35.92,4600.0,34.2857,34.2952,34.2666,34.2857,4600.0
2014-03-24 14:15:00,35.92,35.92,35.86,35.87,5400.0,34.2857,34.2857,34.2284,34.238,5400.0
2014-03-24 14:20:00,35.87,35.87,35.86,35.87,1200.0,34.238,34.238,34.2284,34.238,1200.0
2014-03-24 14:25:00,35.88,35.9,35.85,35.89,9600.0,34.2475,34.2666,34.2189,34.2571,9600.0
2014-03-24 14:30:00,35.88,35.88,35.85,35.86,5600.0,34.2475,34.2475,34.2189,34.2284,5600.0
2014-03-24 14:35:00,35.85,35.87,35.85,35.87,1800.0,34.2189,34.238,34.2189,34.238,1800.0
2014-03-24 14:40:00,35.87,35.92,35.87,35.92,4000.0,34.238,34.2857,34.238,34.2857,4000.0
2014-03-24 14:45:00,35.92,35.96,35.92,35.96,9600.0,34.2857,34.3239,34.2857,34.3239,9600.0
2014-03-24 14:50:00,35.96,35.96,35.88,35.88,7600.0,34.3239,34.3239,34.2475,34.2475,7600.0
2014-03-24 14:55:00,35.89,35.9,35.88,35.88,9000.0,34.2571,34.2666,34.2475,34.2475,9000.0
2014-03-24 15:00:00,35.89,35.9,35.85,35.85,6200.0,34.2571,34.2666,34.2189,34.2189,6200.0
2014-03-24 15:05:00,35.86,35.87,35.84,35.87,9000.0,34.2284,34.238,34.2093,34.238,9000.0
2014-03-24 15:10:00,35.87,35.87,35.81,35.84,12000.0,34.238,34.238,34.1807,34.2093,12000.0
2014-03-24 15:15:00,35.83,35.87,35.82,35.87,7800.0,34.1998,34.238,34.1903,34.238,7800.0
2014-03-24 15:20:00,35.86,35.88,35.85,35.88,11200.0,34.2284,34.2475,34.2189,34.2475,11200.0
2014-03-24 15:25:00,35.88,35.94,35.88,35.94,8200.0,34.2475,34.3048,34.2475,34.3048,8200.0
2014-03-24 15:30:00,35.95,36.02,35.95,36.01,13600.0,34.3143,34.3812,34.3143,34.3716,13600.0
2014-03-24 15:35:00,36.01,36.02,36.0,36.0,8600.0,34.3716,34.3812,34.3621,34.3621,8600.0
2014-03-24 15:40:00,35.99,36.0,35.97,35.99,10000.0,34.3525,34.3621,34.3334,34.3525,10000.0
2014-03-24 15:45:00,35.99,36.01,35.96,35.97,23200.0,34.3525,34.3716,34.3239,34.3334,23200.0
2014-03-24 15:50:00,35.97,35.99,35.95,35.97,27400.0,34.3334,34.3525,34.3143,34.3334,27400.0
2014-03-24 15:55:00,35.96,35.99,35.92,35.97,86800.0,34.3239,34.3525,34.2857,34.3334,86800.0
2014-03-25 09:30:00,36.15,36.34,36.15,36.17,10200.0,34.5052,34.6866,34.5052,34.5243,10200.0
2014-03-25 09:35:00,36.17,36.21,36.11,36.15,2000.0,34.5243,34.5625,34.4671,34.5052,2000.0
2014-03-25 09:40:00,36.13,36.19,36.08,36.1,8800.0,34.4861,34.5434,34.4384,34.4575,8800.0
2014-03-25 09:45:00,36.1,36.2,36.1,36.15,3200.0,34.4575,34.553,34.4575,34.5052,3200.0
2014-03-25 09:50:00,36.13,36.19,36.13,36.19,1800.0,34.4861,34.5434,34.4861,34.5434,1800.0
2014-03-25 09:55:00,36.16,36.19,36.13,36.15,15800.0,34.5148,34.5434,34.4861,34.5052,15800.0
2014-03-25 10:00:00,36.18,36.3,36.09,36.17,18800.0,34.5339,34.6484,34.448,34.5243,18800.0
2014-03-25 10:05:00,36.21,36.27,36.2,36.27,22400.0,34.5625,34.6198,34.553,34.6198,22400.0
2014-03-25 10:10:00,36.31,36.33,36.2,36.2,14200.0,34.658,34.677,34.553,34.553,14200.0
2014-03-25 10:15:00,36.19,36.2,36.12,36.14,23800.0,34.5434,34.553,34.4766,34.4957,23800.0
2014-03-25 10:20:00,36.12,36.14,36.08,36.08,25000.0,34.4766,34.4957,34.4384,34.4384,25000.0
2014-03-25 10:25:00,36.08,36.15,36.08,36.15,6000.0,34.4384,34.5052,34.4384,34.5052,6000.0
2014-03-25 10:30:00,36.16,36.17,36.1,36.12,8200.0,34.5148,34.5243,34.4575,34.4766,8200.0
2014-03-25 10:35:00,36.13,36.15,36.1,36.15,12200.0,34.4861,34.5052,34.4575,34.5052,12200.0
2014-03-25 10:40:00,36.16,36.17,36.06,36.06,18000.0,34.5148,34.5243,34.4193,34.4193,18000.0
2014-03-25 10:45:00,36.07,36.07,35.99,35.99,5400.0,34.4289,34.4289,34.3525,34.3525,5400.0
2014-03-25 10:50:00,35.95,35.95,35.9,35.94,9000.0,34.3143,34.3143,34.2666,34.3048,9000.0
2014-03-25 10:55:00,35.92,35.92,35.85,35.91,8000.0,34.2857,34.2857,34.2189,34.2762,8000.0
2014-03-25 11:00:00,35.89,35.98,35.88,35.97,10400.0,34.2571,34.343,34.2475,34.3334,10400.0
2014-03-25 11:05:00,35.98,35.98,35.95,35.96,7200.0,34.343,34.343,34.3143,34.3239,7200.0
2014-03-25 11:10:00,35.94,35.96,35.88,35.91,22000.0,34.3048,34.3239,34.2475,34.2762,22000.0
2014-03-25 11:15:00,35.91,35.93,35.87,35.93,4600.0,34.2762,34.2952,34.238,34.2952,4600.0
2014-03-25 11:20:00,35.93,35.95,35.88,35.9,11600.0,34.2952,34.3143,34.2475,34.2666,11600.0
2014-03-25 11:25:00,35.91,35.91,35.83,35.85,6200.0,34.2762,34.2762,34.1998,34.2189,6200.0
2014-03-25 11:30:00,35.85,35.85,35.73,35.74,3400.0,34.2189,34.2189,34.1043,34.1139,3400.0
2014-03-25 11:35:00,35.73,35.75,35.69,35.74,8600.0,34.1043,34.1234,34.0662,34.1139,8600.0
2014-03-25 11:40:00,35.75,35.8,35.73,35.74,18800.0,34.1234,34.1712,34.1043,34.1139,18800.0
2014-03-25 11:45:00,35.73,35.73,35.65,35.65,10800.0,34.1043,34.1043,34.028,34.028,10800.0
2014-03-25 11:50:00,35.69,35.69,35.55,35.55,16000.0,34.0662,34.0662,33.9325,33.9325,16000.0
2014-03-25 11:55:00,35.56,35.58,35.48,35.52,15000.0,33.9421,33.9612,33.8657,33.9039,15000.0
2014-03-25 12:00:00,35.52,35.52,35.49,35.52,5600.0,33.9039,33.9039,33.8753,33.9039,5600.0
2014-03-25 12:05:00,35.51,35.52,35.45,35.48,13600.0,33.8944,33.9039,33.8371,33.8657,13600.0
2014-03-25 12:10:00,35.49,35.55,35.46,35.48,23200.0,33.8753,33.9325,33.8466,33.8657,23200.0
2014-03-25 12:15:00,35.48,35.49,35.46,35.48,3800.0,33.8657,33.8753,33.8466,33.8657,3800.0
2014-03-25 12:20:00,35.44,35.44,35.41,35.41,3400.0,33.8275,33.8275,33.7989,33.7989,3400.0
2014-03-25 12:25:00,35.42,35.43,35.38,35.43,1400.0,33.8085,33.818,33.7703,33.818,1400.0
2014-03-25 12:30:00,35.43,35.48,35.42,35.46,13600.0,33.818,33.8657,33.8085,33.8466,13600.0
2014-03-25 12:35:00,35.47,35.49,35.47,35.48,5200.0,33.8562,33.8753,33.8562,33.8657,5200.0
2014-03-25 12:40:00,35.49,35.5,35.46,35.46,15000.0,33.8753,33.8848,33.8466,33.8466,15000.0
2014-03-25 12:45:00,35.45,35.47,35.44,35.45,7200.0,33.8371,33.8562,33.8275,33.8371,7200.0
2014-03-25 12:50:00,35.46,35.47,35.43,35.44,12600.0,33.8466,33.8562,33.818,33.8275,12600.0
2014-03-25 12:55:00,35.43,35.46,35.43,35.44,11600.0,33.818,33.8466,33.818,33.8275,11600.0
2014-03-25 13:00:00,35.43,35.43,35.35,35.35,10600.0,33.818,33.818,33.7416,33.7416,10600.0
2014-03-25 13:05:00,35.35,35.38,35.24,35.26,51800.0,33.7416,33.7703,33.6366,33.6557,51800.0
2014-03-25 13:10:00,35.28,35.31,35.19,35.31,29000.0,33.6748,33.7035,33.5889,33.7035,29000.0
2014-03-25 13:15:00,35.33,35.37,35.31,35.35,10800.0,33.7225,33.7607,33.7035,33.7416,10800.0
2014-03-25 13:20:00,35.39,35.45,35.36,35.4,17800.0,33.7798,33.8371,33.7512,33.7894,17800.0
2014-03-25 13:25:00,35.42,35.42,35.35,35.4,21200.0,33.8085,33.8085,33.7416,33.7894,21200.0
2014-03-25 13:30:00,35.38,35.46,35.38,35.45,13200.0,33.7703,33.8466,33.7703,33.8371,13200.0
2014-03-25 13:35:00,35.45,35.46,35.43,35.45,8000.0,33.8371,33.8466,33.818,33.8371,8000.0
2014-03-25 13:40:00,35.47,35.47,35.44,35.46,4600.0,33.8562,33.8562,33.8275,33.8466,4600.0
2014-03-25 13:45:00,35.46,35.47,35.4,35.4,7800.0,33.8466,33.8562,33.7894,33.7894,7800.0
2014-03-25 13:50:00,35.41,35.41,35.37,35.37,3600.0,33.7989,33.7989,33.7607,33.7607,3600.0
2014-03-25 13:55:00,35.35,35.35,35.3,35.3,9000.0,33.7416,33.7416,33.6939,33.6939,9000.0
2014-03-25 14:00:00,35.31,35.33,35.3,35.31,13800.0,33.7035,33.7225,33.6939,33.7035,13800.0
2014-03-25 14:05:00,35.31,35.31,35.29,35.3,9400.0,33.7035,33.7035,33.6844,33.6939,9400.0
2014-03-25 14:10:00,35.3,35.35,35.3,35.33,24600.0,33.6939,33.7416,33.6939,33.7225,24600.0
2014-03-25 14:15:00,35.33,35.33,35.27,35.29,14200.0,33.7225,33.7225,33.6653,33.6844,14200.0
2014-03-25 14:20:00,35.3,35.33,35.3,35.33,27200.0,33.6939,33.7225,33.6939,33.7225,27200.0
2014-03-25 14:25:00,35.33,35.35,35.24,35.26,21600.0,33.7225,33.7416,33.6366,33.6557,21600.0
2014-03-25 14:30:00,35.27,35.31,35.27,35.27,27600.0,33.6653,33.7035,33.6653,33.6653,27600.0
2014-03-25 14:35:00,35.27,35.31,35.26,35.31,11800.0,33.6653,33.7035,33.6557,33.7035,11800.0
2014-03-25 14:40:00,35.31,35.34,35.29,35.3,45800.0,33.7035,33.7321,33.6844,33.6939,45800.0
2014-03-25 14:45:00,35.29,35.3,35.23,35.24,27400.0,33.6844,33.6939,33.6271,33.6366,27400.0
2014-03-25 14:50:00,35.24,35.26,35.23,35.23,15400.0,33.6366,33.6557,33.6271,33.6271,15400.0
2014-03-25 14:55:00,35.23,35.24,35.22,35.23,23600.0,33.6271,33.6366,33.6176,33.6271,23600.0
2014-03-25 15:00:00,35.23,35.23,35.15,35.19,44600.0,33.6271,33.6271,33.5507,33.5889,44600.0
2014-03-25 15:05:00,35.2,35.24,35.2,35.24,22600.0,33.5985,33.6366,33.5985,33.6366,22600.0
2014-03-25 15:10:00,35.24,35.25,35.23,35.24,13600.0,33.6366,33.6462,33.6271,33.6366,13600.0
2014-03-25 15:15:00,35.24,35.25,35.24,35.24,9600.0,33.6366,33.6462,33.6366,33.6366,9600.0
2014-03-25 15:20:00,35.25,35.27,35.23,35.24,26800.0,33.6462,33.6653,33.6271,33.6366,26800.0
2014-03-25 15:25:00,35.24,35.24,35.13,35.13,32200.0,33.6366,33.6366,33.5316,33.5316,32200.0
2014-03-25 15:30:00,35.13,35.18,35.1,35.1,32400.0,33.5316,33.5794,33.503,33.503,32400.0
2014-03-25 15:35:00,35.1,35.13,35.1,35.1,30600.0,33.503,33.5316,33.503,33.503,30600.0
2014-03-25 15:40:00,35.1,35.11,35.1,35.11,25200.0,33.503,33.5126,33.503,33.5126,25200.0
2014-03-25 15:45:00,35.11,35.12,35.09,35.1,44000.0,33.5126,33.5221,33.4935,33.503,44000.0
2014-03-25 15:50:00,35.09,35.1,35.06,35.06,66400.0,33.4935,33.503,33.4648,33.4648,66400.0
2014-03-25 15:55:00,35.06,35.06,35.01,35.04,202800.0,33.4648,33.4648,33.4171,33.4457,202800.0
2014-03-26 09:30:00,35.13,35.14,35.02,35.04,17600.0,33.5316,33.5412,33.4267,33.4457,17600.0
2014-03-26 09:35:00,35.02,35.02,34.9,34.92,21200.0,33.4267,33.4267,33.3121,33.3312,21200.0
2014-03-26 09:40:00,34.98,35.02,34.93,34.98,24000.0,33.3885,33.4267,33.3407,33.3885,24000.0
2014-03-26 09:45:00,35.01,35.02,34.73,34.74,19200.0,33.4171,33.4267,33.1498,33.1594,19200.0
2014-03-26 09:50:00,34.77,34.84,34.68,34.74,24800.0,33.188,33.2548,33.1021,33.1594,24800.0
2014-03-26 09:55:00,34.73,34.74,34.65,34.67,26400.0,33.1498,33.1594,33.0735,33.0926,26400.0
2014-03-26 10:00:00,34.67,34.68,34.57,34.65,15400.0,33.0926,33.1021,32.9971,33.0735,15400.0
2014-03-26 10:05:00,34.65,34.7,34.63,34.69,26600.0,33.0735,33.1212,33.0544,33.1117,26600.0
2014-03-26 10:10:00,34.7,34.82,34.7,34.81,13200.0,33.1212,33.2358,33.1212,33.2262,13200.0
2014-03-26 10:15:00,34.8,34.84,34.77,34.81,16400.0,33.2167,33.2548,33.188,33.2262,16400.0
2014-03-26 10:20:00,34.81,34.84,34.79,34.79,12000.0,33.2262,33.2548,33.2071,33.2071,12000.0
2014-03-26 10:25:00,34.77,34.81,34.77,34.81,3400.0,33.188,33.2262,33.188,33.2262,3400.0
2014-03-26 10:30:00,34.81,34.82,34.74,34.77,10600.0,33.2262,33.2358,33.1594,33.188,10600.0
2014-03-26 10:35:00,34.77,34.81,34.77,34.79,13400.0,33.188,33.2262,33.188,33.2071,13400.0
2014-03-26 10:40:00,34.79,34.8,34.64,34.64,11200.0,33.2071,33.2167,33.0639,33.0639,11200.0
2014-03-26 10:45:00,34.65,34.67,34.63,34.65,6600.0,33.0735,33.0926,33.0544,33.0735,6600.0
2014-03-26 10:50:00,34.64,34.66,34.48,34.48,26000.0,33.0639,33.083,32.9112,32.9112,26000.0
2014-03-26 10:55:00,34.51,34.53,34.48,34.49,15600.0,32.9399,32.9589,32.9112,32.9208,15600.0
2014-03-26 11:00:00,34.5,34.6,34.48,34.6,15200.0,32.9303,33.0258,32.9112,33.0258,15200.0
2014-03-26 11:05:00,34.63,34.74,34.61,34.73,26800.0,33.0544,33.1594,33.0353,33.1498,26800.0
2014-03-26 11:10:00,34.72,34.74,34.67,34.7,25400.0,33.1403,33.1594,33.0926,33.1212,25400.0
2014-03-26 11:15:00,34.7,34.74,34.68,34.71,23800.0,33.1212,33.1594,33.1021,33.1308,23800.0
2014-03-26 11:20:00,34.72,34.72,34.61,34.63,17200.0,33.1403,33.1403,33.0353,33.0544,17200.0
2014-03-26 11:25:00,34.62,34.74,34.62,34.74,110600.0,33.0448,33.1594,33.0448,33.1594,110600.0
2014-03-26 11:30:00,34.73,34.73,34.64,34.71,73800.0,33.1498,33.1498,33.0639,33.1308,73800.0
2014-03-26 11:35:00,34.71,34.72,34.68,34.71,18200.0,33.1308,33.1403,33.1021,33.1308,18200.0
2014-03-26 11:40:00,34.7,34.71,34.68,34.71,14800.0,33.1212,33.1308,33.1021,33.1308,14800.0
2014-03-26 11:45:00,34.69,34.69,34.66,34.69,2800.0,33.1117,33.1117,33.083,33.1117,2800.0
2014-03-26 11:50:00,34.68,34.73,34.63,34.65,21800.0,33.1021,33.1498,33.0544,33.0735,21800.0
2014-03-26 11:55:00,34.64,34.7,34.6,34.7,14200.0,33.0639,33.1212,33.0258,33.1212,14200.0
2014-03-26 12:00:00,34.7,34.7,34.63,34.63,5200.0,33.1212,33.1212,33.0544,33.0544,5200.0
2014-03-26 12:05:00,34.64,34.66,34.62,34.66,10800.0,33.0639,33.083,33.0448,33.083,10800.0
2014-03-26 12:10:00,34.66,34.71,34.66,34.69,8200.0,33.083,33.1308,33.083,33.1117,8200.0
2014-03-26 12:15:00,34.7,34.7,34.6,34.65,30600.0,33.1212,33.1212,33.0258,33.0735,30600.0
2014-03-26 12:20:00,34.67,34.68,34.65,34.67,4600.0,33.0926,33.1021,33.0735,33.0926,4600.0
2014-03-26 12:25:00,34.62,34.67,34.6,34.66,5800.0,33.0448,33.0926,33.0258,33.083,5800.0
2014-03-26 12:30:00,34.66,34.72,34.65,34.7,7000.0,33.083,33.1403,33.0735,33.1212,7000.0
2014-03-26 12:35:00,34.71,34.73,34.68,34.69,8400.0,33.1308,33.1498,33.1021,33.1117,8400.0
2014-03-26 12:40:00,34.71,34.73,34.69,34.72,8000.0,33.1308,33.1498,33.1117,33.1403,8000.0
2014-03-26 12:45:00,34.71,34.72,34.69,34.71,5000.0,33.1308,33.1403,33.1117,33.1308,5000.0
2014-03-26 12:50:00,34.7,34.71,34.69,34.7,11400.0,33.1212,33.1308,33.1117,33.1212,11400.0
2014-03-26 12:55:00,34.7,34.72,34.7,34.7,7200.0,33.1212,33.1403,33.1212,33.1212,7200.0
2014-03-26 13:00:00,34.71,34.73,34.7,34.7,16400.0,33.1308,33.1498,33.1212,33.1212,16400.0
2014-03-26 13:05:00,34.71,34.71,34.68,34.68,6000.0,33.1308,33.1308,33.1021,33.1021,6000.0
2014-03-26 13:10:00,34.7,34.71,34.69,34.7,7400.0,33.1212,33.1308,33.1117,33.1212,7400.0
2014-03-26 13:15:00,34.71,34.73,34.71,34.71,12400.0,33.1308,33.1498,33.1308,33.1308,12400.0
2014-03-26 13:20:00,34.72,34.72,34.68,34.69,7800.0,33.1403,33.1403,33.1021,33.1117,7800.0
2014-03-26 13:25:00,34.68,34.7,34.59,34.59,14600.0,33.1021,33.1212,33.0162,33.0162,14600.0
2014-03-26 13:30:00,34.57,34.63,34.56,34.59,11200.0,32.9971,33.0544,32.9876,33.0162,11200.0
2014-03-26 13:35:00,34.57,34.62,34.53,34.62,6600.0,32.9971,33.0448,32.9589,33.0448,6600.0
2014-03-26 13:40:00,34.62,34.62,34.5,34.52,16000.0,33.0448,33.0448,32.9303,32.9494,16000.0
2014-03-26 13:45:00,34.53,34.53,34.46,34.46,13200.0,32.9589,32.9589,32.8921,32.8921,13200.0
2014-03-26 13:50:00,34.46,34.48,34.42,34.48,6000.0,32.8921,32.9112,32.8539,32.9112,6000.0
2014-03-26 13:55:00,34.48,34.57,34.46,34.49,13600.0,32.9112,32.9971,32.8921,32.9208,13600.0
2014-03-26 14:00:00,34.48,34.5,34.42,34.46,16800.0,32.9112,32.9303,32.8539,32.8921,16800.0
2014-03-26 14:05:00,34.46,34.51,34.42,34.5,13000.0,32.8921,32.9399,32.8539,32.9303,13000.0
2014-03-26 14:10:00,34.49,34.51,34.45,34.45,8400.0,32.9208,32.9399,32.8826,32.8826,8400.0
2014-03-26 14:15:00,34.45,34.47,34.39,34.41,14200.0,32.8826,32.9017,32.8253,32.8444,14200.0
2014-03-26 14:20:00,34.41,34.48,34.4,34.43,5600.0,32.8444,32.9112,32.8349,32.8635,5600.0
2014-03-26 14:25:00,34.44,34.49,34.44,34.47,6800.0,32.873,32.9208,32.873,32.9017,6800.0
2014-03-26 14:30:00,34.47,34.47,34.42,34.43,14800.0,32.9017,32.9017,32.8539,32.8635,14800.0
2014-03-26 14:35:00,34.42,34.45,34.42,34.43,8200.0,32.8539,32.8826,32.8539,32.8635,8200.0
2014-03-26 14:40:00,34.43,34.51,34.43,34.51,8600.0,32.8635,32.9399,32.8635,32.9399,8600.0
2014-03-26 14:45:00,34.5,34.52,34.46,34.46,29200.0,32.9303,32.9494,32.8921,32.8921,29200.0
2014-03-26 14:50:00,34.46,34.51,34.46,34.5,15000.0,32.8921,32.9399,32.8921,32.9303,15000.0
2014-03-26 14:55:00,34.5,34.54,34.49,34.49,19400.0,32.9303,32.9685,32.9208,32.9208,19400.0
2014-03-26 15:00:00,34.52,34.52,34.49,34.49,20400.0,32.9494,32.9494,32.9208,32.9208,20400.0
2014-03-26 15:05:00,34.5,34.54,34.49,34.54,17600.0,32.9303,32.9685,32.9208,32.9685,17600.0
2014-03-26 15:10:00,34.54,34.54,34.49,34.5,17800.0,32.9685,32.9685,32.9208,32.9303,17800.0
2014-03-26 15:15:00,34.51,34.55,34.51,34.51,19800.0,32.9399,32.978,32.9399,32.9399,19800.0
2014-03-26 15:20:00,34.51,34.51,34.44,34.46,14800.0,32.9399,32.9399,32.873,32.8921,14800.0
2014-03-26 15:25:00,34.46,34.48,34.43,34.44,17200.0,32.8921,32.9112,32.8635,32.873,17200.0
2014-03-26 15:30:00,34.44,34.47,34.42,34.44,25600.0,32.873,32.9017,32.8539,32.873,25600.0
2014-03-26 15:35:00,34.45,34.45,34.41,34.42,19600.0,32.8826,32.8826,32.8444,32.8539,19600.0
2014-03-26 15:40:00,34.41,34.42,34.37,34.37,28200.0,32.8444,32.8539,32.8062,32.8062,28200.0
2014-03-26 15:45:00,34.37,34.38,34.32,34.33,33000.0,32.8062,32.8158,32.7585,32.768,33000.0
2014-03-26 15:50:00,34.32,34.33,34.29,34.3,37400.0,32.7585,32.768,32.7299,32.7394,37400.0
2014-03-26 15:55:00,34.31,34.33,34.24,34.25,113400.0,32.749,32.768,32.6821,32.6917,113400.0
2014-03-27 09:30:00,34.47,34.47,34.19,34.19,40000.0,32.9017,32.9017,32.6344,32.6344,40000.0
2014-03-27 09:35:00,34.19,34.25,34.16,34.21,11400.0,32.6344,32.6917,32.6058,32.6535,11400.0
2014-03-27 09:40:00,34.19,34.19,33.97,34.05,29400.0,32.6344,32.6344,32.4244,32.5008,29400.0
2014-03-27 09:45:00,34.05,34.2,34.04,34.15,23200.0,32.5008,32.644,32.4912,32.5962,23200.0
2014-03-27 09:50:00,34.17,34.33,34.17,34.33,16000.0,32.6153,32.768,32.6153,32.768,16000.0
2014-03-27 09:55:00,34.32,34.38,34.24,34.37,10600.0,32.7585,32.8158,32.6821,32.8062,10600.0
2014-03-27 10:00:00,34.34,34.35,34.26,34.33,9200.0,32.7776,32.7871,32.7012,32.768,9200.0
2014-03-27 10:05:00,34.37,34.48,34.37,34.47,10000.0,32.8062,32.9112,32.8062,32.9017,10000.0
2014-03-27 10:10:00,34.49,34.6,34.43,34.52,135400.0,32.9208,33.0258,32.8635,32.9494,135400.0
2014-03-27 10:15:00,34.52,34.82,34.52,34.82,136000.0,32.9494,33.2358,32.9494,33.2358,136000.0
2014-03-27 10:20:00,34.8,34.81,34.69,34.73,23600.0,33.2167,33.2262,33.1117,33.1498,23600.0
2014-03-27 10:25:00,34.75,34.75,34.65,34.68,24800.0,33.1689,33.1689,33.0735,33.1021,24800.0
2014-03-27 10:30:00,34.71,34.79,34.68,34.77,58600.0,33.1308,33.2071,33.1021,33.188,58600.0
2014-03-27 10:35:00,34.82,34.85,34.76,34.76,8800.0,33.2358,33.2644,33.1785,33.1785,8800.0
2014-03-27 10:40:00,34.75,34.8,34.72,34.74,32200.0,33.1689,33.2167,33.1403,33.1594,32200.0
2014-03-27 10:45:00,34.76,34.87,34.76,34.87,24400.0,33.1785,33.2835,33.1785,33.2835,24400.0
2014-03-27 10:50:00,34.85,34.85,34.73,34.75,16600.0,33.2644,33.2644,33.1498,33.1689,16600.0
2014-03-27 10:55:00,34.75,34.78,34.74,34.76,11600.0,33.1689,33.1976,33.1594,33.1785,11600.0
2014-03-27 11:00:00,34.76,34.77,34.73,34.73,16000.0,33.1785,33.188,33.1498,33.1498,16000.0
2014-03-27 11:05:00,34.74,34.78,34.7,34.7,9200.0,33.1594,33.1976,33.1212,33.1212,9200.0
2014-03-27 11:10:00,34.71,34.75,34.71,34.74,31400.0,33.1308,33.1689,33.1308,33.1594,31400.0
2014-03-27 11:15:00,34.76,34.79,34.74,34.77,12600.0,33.1785,33.2071,33.1594,33.188,12600.0
2014-03-27 11:20:00,34.76,34.76,34.63,34.72,20400.0,33.1785,33.1785,33.0544,33.1403,20400.0
2014-03-27 11:25:00,34.74,34.77,34.68,34.68,13800.0,33.1594,33.188,33.1021,33.1021,13800.0
2014-03-27 11:30:00,34.67,34.67,34.52,34.57,11800.0,33.0926,33.0926,32.9494,32.9971,11800.0
2014-03-27 11:35:00,34.59,34.66,34.59,34.63,15200.0,33.0162,33.083,33.0162,33.0544,15200.0
2014-03-27 11:40:00,34.63,34.68,34.63,34.67,6600.0,33.0544,33.1021,33.0544,33.0926,6600.0
2014-03-27 11:45:00,34.68,34.71,34.62,34.69,9800.0,33.1021,33.1308,33.0448,33.1117,9800.0
2014-03-27 11:50:00,34.68,34.69,34.64,34.66,7800.0,33.1021,33.1117,33.0639,33.083,7800.0
2014-03-27 11:55:00,34.65,34.77,34.65,34.74,10600.0,33.0735,33.188,33.0735,33.1594,10600.0
2014-03-27 12:00:00,34.76,34.77,34.7,34.71,10200.0,33.1785,33.188,33.1212,33.1308,10200.0
2014-03-27 12:05:00,34.71,34.77,34.7,34.75,20000.0,33.1308,33.188,33.1212,33.1689,20000.0
2014-03-27 12:10:00,34.74,34.83,34.74,34.83,6800.0,33.1594,33.2453,33.1594,33.2453,6800.0
2014-03-27 12:15:00,34.83,34.89,34.82,34.88,7000.0,33.2453,33.3026,33.2358,33.293,7000.0
2014-03-27 12:20:00,34.87,34.93,34.85,34.9,10400.0,33.2835,33.3407,33.2644,33.3121,10400.0
2014-03-27 12:25:00,34.91,34.94,34.9,34.91,5800.0,33.3217,33.3503,33.3121,33.3217,5800.0
2014-03-27 12:30:00,34.92,34.95,34.88,34.94,17200.0,33.3312,33.3598,33.293,33.3503,17200.0
2014-03-27 12:35:00,34.93,34.96,34.92,34.94,10200.0,33.3407,33.3694,33.3312,33.3503,10200.0
2014-03-27 12:40:00,34.93,35.07,34.93,35.06,53600.0,33.3407,33.4744,33.3407,33.4648,53600.0
2014-03-27 12:45:00,35.07,35.19,35.07,35.09,97600.0,33.4744,33.5889,33.4744,33.4935,97600.0
2014-03-27 12:50:00,35.09,35.1,35.06,35.08,20400.0,33.4935,33.503,33.4648,33.4839,20400.0
2014-03-27 12:55:00,35.09,35.13,34.98,34.99,54800.0,33.4935,33.5316,33.3885,33.398,54800.0
2014-03-27 13:00:00,34.99,35.09,34.99,35.09,55200.0,33.398,33.4935,33.398,33.4935,55200.0
2014-03-27 13:05:00,35.09,35.13,35.02,35.02,65400.0,33.4935,33.5316,33.4267,33.4267,65400.0
2014-03-27 13:10:00,35.03,35.04,35.0,35.04,7800.0,33.4362,33.4457,33.4076,33.4457,7800.0
2014-03-27 13:15:00,35.02,35.04,34.95,34.99,22200.0,33.4267,33.4457,33.3598,33.398,22200.0
2014-03-27 13:20:00,34.97,35.02,34.93,35.01,6600.0,33.3789,33.4267,33.3407,33.4171,6600.0
2014-03-27 13:25:00,35.01,35.01,34.93,34.94,4800.0,33.4171,33.4171,33.3407,33.3503,4800.0
2014-03-27 13:30:00,34.95,34.98,34.87,34.87,5600.0,33.3598,33.3885,33.2835,33.2835,5600.0
2014-03-27 13:35:00,34.88,34.91,34.88,34.9,3200.0,33.293,33.3217,33.293,33.3121,3200.0
2014-03-27 13:40:00,34.92,34.97,34.92,34.95,5000.0,33.3312,33.3789,33.3312,33.3598,5000.0
2014-03-27 13:45:00,34.94,34.94,34.88,34.88,6000.0,33.3503,33.3503,33.293,33.293,6000.0
2014-03-27 13:50:00,34.88,34.93,34.87,34.87,6400.0,33.293,33.3407,33.2835,33.2835,6400.0
2014-03-27 13:55:00,34.87,34.87,34.82,34.82,13800.0,33.2835,33.2835,33.2358,33.2358,13800.0
2014-03-27 14:00:00,34.82,34.82,34.71,34.71,12000.0,33.2358,33.2358,33.1308,33.1308,12000.0
2014-03-27 14:05:00,34.7,34.74,34.7,34.73,13000.0,33.1212,33.1594,33.1212,33.1498,13000.0
2014-03-27 14:10:00,34.74,34.77,34.74,34.77,4800.0,33.1594,33.188,33.1594,33.188,4800.0
2014-03-27 14:15:00,34.77,34.77,34.74,34.75,49000.0,33.188,33.188,33.1594,33.1689,49000.0
2014-03-27 14:20:00,34.76,34.77,34.74,34.77,9400.0,33.1785,33.188,33.1594,33.188,9400.0
2014-03-27 14:25:00,34.77,34.81,34.77,34.81,11000.0,33.188,33.2262,33.188,33.2262,11000.0
2014-03-27 14:30:00,34.82,34.84,34.81,34.83,10600.0,33.2358,33.2548,33.2262,33.2453,10600.0
2014-03-27 14:35:00,34.83,34.83,34.81,34.81,6400.0,33.2453,33.2453,33.2262,33.2262,6400.0
2014-03-27 14:40:00,34.81,34.86,34.81,34.85,10200.0,33.2262,33.2739,33.2262,33.2644,10200.0
2014-03-27 14:45:00,34.85,34.86,34.81,34.85,11600.0,33.2644,33.2739,33.2262,33.2644,11600.0
2014-03-27 14:50:00,34.85,34.86,34.81,34.83,16200.0,33.2644,33.2739,33.2262,33.2453,16200.0
2014-03-27 14:55:00,34.83,34.87,34.8,34.85,17400.0,33.2453,33.2835,33.2167,33.2644,17400.0
2014-03-27 15:00:00,34.86,34.86,34.8,34.81,9600.0,33.2739,33.2739,33.2167,33.2262,9600.0
2014-03-27 15:05:00,34.84,34.85,34.82,34.83,12200.0,33.2548,33.2644,33.2358,33.2453,12200.0
2014-03-27 15:10:00,34.84,34.85,34.74,34.75,18200.0,33.2548,33.2644,33.1594,33.1689,18200.0
2014-03-27 15:15:00,34.77,34.87,34.77,34.81,16600.0,33.188,33.2835,33.188,33.2262,16600.0
2014-03-27 15:20:00,34.81,34.81,34.76,34.79,15400.0,33.2262,33.2262,33.1785,33.2071,15400.0
2014-03-27 15:25:00,34.79,34.86,34.79,34.86,17000.0,33.2071,33.2739,33.2071,33.2739,17000.0
2014-03-27 15:30:00,34.87,34.92,34.87,34.92,18000.0,33.2835,33.3312,33.2835,33.3312,18000.0
2014-03-27 15:35:00,34.92,34.96,34.92,34.92,28600.0,33.3312,33.3694,33.3312,33.3312,28600.0
2014-03-27 15:40:00,34.92,34.99,34.89,34.98,38400.0,33.3312,33.398,33.3026,33.3885,38400.0
2014-03-27 15:45:00,34.98,34.98,34.95,34.95,26600.0,33.3885,33.3885,33.3598,33.3598,26600.0
2014-03-27 15:50:00,34.95,34.98,34.94,34.97,29000.0,33.3598,33.3885,33.3503,33.3789,29000.0
2014-03-27 15:55:00,34.97,34.97,34.91,34.94,61000.0,33.3789,33.3789,33.3217,33.3503,61000.0
2014-03-28 09:30:00,35.16,35.19,34.8,35.14,25200.0,33.5603,33.5889,33.2167,33.5412,25200.0
2014-03-28 09:35:00,35.05,35.08,34.91,35.06,8400.0,33.4553,33.4839,33.3217,33.4648,8400.0
2014-03-28 09:40:00,35.05,35.07,34.98,35.01,11200.0,33.4553,33.4744,33.3885,33.4171,11200.0
2014-03-28 09:45:00,35.01,35.1,35.01,35.08,27200.0,33.4171,33.503,33.4171,33.4839,27200.0
2014-03-28 09:50:00,35.06,35.1,34.97,34.97,23200.0,33.4648,33.503,33.3789,33.3789,23200.0
2014-03-28 09:55:00,34.92,35.04,34.92,34.98,4000.0,33.3312,33.4457,33.3312,33.3885,4000.0
2014-03-28 10:00:00,34.99,35.1,34.99,35.1,2600.0,33.398,33.503,33.398,33.503,2600.0
2014-03-28 10:05:00,35.09,35.1,35.03,35.06,23800.0,33.4935,33.503,33.4362,33.4648,23800.0
2014-03-28 10:10:00,35.06,35.08,35.05,35.06,1600.0,33.4648,33.4839,33.4553,33.4648,1600.0
2014-03-28 10:15:00,35.03,35.03,34.98,34.98,1800.0,33.4362,33.4362,33.3885,33.3885,1800.0
2014-03-28 10:20:00,34.96,35.02,34.96,34.99,25400.0,33.3694,33.4267,33.3694,33.398,25400.0
2014-03-28 10:25:00,35.01,35.04,34.99,35.02,4000.0,33.4171,33.4457,33.398,33.4267,4000.0
2014-03-28 10:30:00,35.0,35.02,34.98,35.0,20600.0,33.4076,33.4267,33.3885,33.4076,20600.0
2014-03-28 10:35:00,35.0,35.07,35.0,35.06,106800.0,33.4076,33.4744,33.4076,33.4648,106800.0
2014-03-28 10:40:00,35.06,35.11,35.06,35.11,6200.0,33.4648,33.5126,33.4648,33.5126,6200.0
2014-03-28 10:45:00,35.1,35.12,35.09,35.1,6800.0,33.503,33.5221,33.4935,33.503,6800.0
2014-03-28 10:50:00,35.11,35.27,35.11,35.26,11600.0,33.5126,33.6653,33.5126,33.6557,11600.0
2014-03-28 10:55:00,35.26,35.26,35.18,35.18,2400.0,33.6557,33.6557,33.5794,33.5794,2400.0
2014-03-28 11:00:00,35.21,35.33,35.2,35.33,14400.0,33.608,33.7225,33.5985,33.7225,14400.0
2014-03-28 11:05:00,35.34,35.35,35.31,35.31,6200.0,33.7321,33.7416,33.7035,33.7035,6200.0
2014-03-28 11:10:00,35.3,35.3,35.28,35.3,3600.0,33.6939,33.6939,33.6748,33.6939,3600.0
2014-03-28 11:15:00,35.3,35.31,35.27,35.31,7800.0,33.6939,33.7035,33.6653,33.7035,7800.0
2014-03-28 11:20:00,35.31,35.32,35.29,35.3,2600.0,33.7035,33.713,33.6844,33.6939,2600.0
2014-03-28 11:25:00,35.28,35.31,35.22,35.23,36200.0,33.6748,33.7035,33.6176,33.6271,36200.0
2014-03-28 11:30:00,35.24,35.27,35.24,35.26,4000.0,33.6366,33.6653,33.6366,33.6557,4000.0
2014-03-28 11:35:00,35.26,35.26,35.2,35.2,10200.0,33.6557,33.6557,33.5985,33.5985,10200.0
2014-03-28 11:40:00,35.22,35.24,35.21,35.23,5000.0,33.6176,33.6366,33.608,33.6271,5000.0
2014-03-28 11:45:00,35.23,35.23,35.18,35.2,4800.0,33.6271,33.6271,33.5794,33.5985,4800.0
2014-03-28 11:50:00,35.22,35.27,35.22,35.27,5200.0,33.6176,33.6653,33.6176,33.6653,5200.0
2014-03-28 11:55:00,35.27,35.31,35.27,35.3,4000.0,33.6653,33.7035,33.6653,33.6939,4000.0
2014-03-28 12:00:00,35.27,35.27,35.23,35.26,5000.0,33.6653,33.6653,33.6271,33.6557,5000.0
2014-03-28 12:05:00,35.24,35.26,35.24,35.24,4600.0,33.6366,33.6557,33.6366,33.6366,4600.0
2014-03-28 12:10:00,35.24,35.24,35.16,35.16,6000.0,33.6366,33.6366,33.5603,33.5603,6000.0
2014-03-28 12:15:00,35.13,35.14,35.07,35.1,8200.0,33.5316,33.5412,33.4744,33.503,8200.0
2014-03-28 12:20:00,35.1,35.1,35.01,35.05,8600.0,33.503,33.503,33.4171,33.4553,8600.0
2014-03-28 12:25:00,35.04,35.04,34.99,35.01,8000.0,33.4457,33.4457,33.398,33.4171,8000.0
2014-03-28 12:30:00,35.02,35.05,34.99,35.05,5600.0,33.4267,33.4553,33.398,33.4553,5600.0
2014-03-28 12:35:00,35.03,35.03,34.96,35.02,4800.0,33.4362,33.4362,33.3694,33.4267,4800.0
2014-03-28 12:40:00,35.02,35.06,35.02,35.04,4000.0,33.4267,33.4648,33.4267,33.4457,4000.0
2014-03-28 12:45:00,35.04,35.04,35.01,35.02,4400.0,33.4457,33.4457,33.4171,33.4267,4400.0
2014-03-28 12:50:00,35.01,35.01,34.97,34.99,5200.0,33.4171,33.4171,33.3789,33.398,5200.0
2014-03-28 12:55:00,35.0,35.0,34.99,34.99,3600.0,33.4076,33.4076,33.398,33.398,3600.0
2014-03-28 13:00:00,35.0,35.04,35.0,35.04,3600.0,33.4076,33.4457,33.4076,33.4457,3600.0
2014-03-28 13:05:00,35.03,35.03,35.01,35.02,3400.0,33.4362,33.4362,33.4171,33.4267,3400.0
2014-03-28 13:10:00,35.02,35.04,35.02,35.03,3800.0,33.4267,33.4457,33.4267,33.4362,3800.0
2014-03-28 13:15:00,35.02,35.05,34.99,35.04,8200.0,33.4267,33.4553,33.398,33.4457,8200.0
2014-03-28 13:20:00,35.05,35.07,35.03,35.07,5800.0,33.4553,33.4744,33.4362,33.4744,5800.0
2014-03-28 13:25:00,35.07,35.1,35.06,35.06,5800.0,33.4744,33.503,33.4648,33.4648,5800.0
2014-03-28 13:30:00,35.06,35.09,35.06,35.06,23800.0,33.4648,33.4935,33.4648,33.4648,23800.0
2014-03-28 13:35:00,35.08,35.09,35.07,35.08,13400.0,33.4839,33.4935,33.4744,33.4839,13400.0
2014-03-28 13:40:00,35.06,35.06,35.04,35.06,4000.0,33.4648,33.4648,33.4457,33.4648,4000.0
2014-03-28 13:45:00,35.05,35.06,35.04,35.04,6400.0,33.4553,33.4648,33.4457,33.4457,6400.0
2014-03-28 13:50:00,35.05,35.06,35.05,35.06,6000.0,33.4553,33.4648,33.4553,33.4648,6000.0
2014-03-28 13:55:00,35.04,35.04,35.01,35.02,3400.0,33.4457,33.4457,33.4171,33.4267,3400.0
2014-03-28 14:00:00,35.02,35.02,34.98,35.02,10600.0,33.4267,33.4267,33.3885,33.4267,10600.0
2014-03-28 14:05:00,35.0,35.06,34.99,35.05,46000.0,33.4076,33.4648,33.398,33.4553,46000.0
2014-03-28 14:10:00,35.05,35.07,35.04,35.05,18200.0,33.4553,33.4744,33.4457,33.4553,18200.0
2014-03-28 14:15:00,35.05,35.07,35.01,35.05,21000.0,33.4553,33.4744,33.4171,33.4553,21000.0
2014-03-28 14:20:00,35.05,35.15,35.05,35.13,14400.0,33.4553,33.5507,33.4553,33.5316,14400.0
2014-03-28 14:25:00,35.13,35.16,35.1,35.16,7400.0,33.5316,33.5603,33.503,33.5603,7400.0
2014-03-28 14:30:00,35.17,35.18,35.14,35.17,10800.0,33.5698,33.5794,33.5412,33.5698,10800.0
2014-03-28 14:35:00,35.16,35.17,35.12,35.15,15200.0,33.5603,33.5698,33.5221,33.5507,15200.0
2014-03-28 14:40:00,35.15,35.16,35.09,35.11,13400.0,33.5507,33.5603,33.4935,33.5126,13400.0
2014-03-28 14:45:00,35.13,35.17,35.1,35.17,11000.0,33.5316,33.5698,33.503,33.5698,11000.0
2014-03-28 14:50:00,35.17,35.2,35.17,35.19,13000.0,33.5698,33.5985,33.5698,33.5889,13000.0
2014-03-28 14:55:00,35.18,35.2,35.18,35.19,10000.0,33.5794,33.5985,33.5794,33.5889,10000.0
2014-03-28 15:00:00,35.19,35.2,35.16,35.18,12000.0,33.5889,33.5985,33.5603,33.5794,12000.0
2014-03-28 15:05:00,35.17,35.2,35.16,35.16,16400.0,33.5698,33.5985,33.5603,33.5603,16400.0
2014-03-28 15:10:00,35.15,35.18,35.13,35.16,13800.0,33.5507,33.5794,33.5316,33.5603,13800.0
2014-03-28 15:15:00,35.16,35.22,35.15,35.22,12000.0,33.5603,33.6176,33.5507,33.6176,12000.0
2014-03-28 15:20:00,35.22,35.23,35.2,35.21,15000.0,33.6176,33.6271,33.5985,33.608,15000.0
2014-03-28 15:25:00,35.21,35.21,35.19,35.21,10400.0,33.608,33.608,33.5889,33.608,10400.0
2014-03-28 15:30:00,35.21,35.23,35.19,35.21,11600.0,33.608,33.6271,33.5889,33.608,11600.0
2014-03-28 15:35:00,35.21,35.21,35.19,35.21,14600.0,33.608,33.608,33.5889,33.608,14600.0
2014-03-28 15:40:00,35.2,35.24,35.2,35.23,16400.0,33.5985,33.6366,33.5985,33.6271,16400.0
2014-03-28 15:45:00,35.23,35.24,35.17,35.19,40800.0,33.6271,33.6366,33.5698,33.5889,40800.0
2014-03-28 15:50:00,35.18,35.19,35.16,35.17,28400.0,33.5794,33.5889,33.5603,33.5698,28400.0
2014-03-28 15:55:00,35.17,35.21,35.17,35.21,62400.0,33.5698,33.608,33.5698,33.608,62400.0
2014-03-31 09:30:00,35.36,35.44,35.27,35.27,6800.0,33.7512,33.8275,33.6653,33.6653,6800.0
2014-03-31 09:35:00,35.33,35.49,35.33,35.49,800.0,33.7225,33.8753,33.7225,33.8753,800.0
2014-03-31 09:40:00,35.5,35.5,35.32,35.4,4400.0,33.8848,33.8848,33.713,33.7894,4400.0
2014-03-31 09:45:00,35.34,35.38,35.33,35.35,4400.0,33.7321,33.7703,33.7225,33.7416,4400.0
2014-03-31 09:50:00,35.36,35.52,35.36,35.47,9000.0,33.7512,33.9039,33.7512,33.8562,9000.0
2014-03-31 09:55:00,35.47,35.54,35.47,35.54,1800.0,33.8562,33.923,33.8562,33.923,1800.0
2014-03-31 10:00:00,35.57,35.58,35.52,35.58,4200.0,33.9516,33.9612,33.9039,33.9612,4200.0
2014-03-31 10:05:00,35.58,35.58,35.49,35.49,5600.0,33.9612,33.9612,33.8753,33.8753,5600.0
2014-03-31 10:10:00,35.46,35.54,35.45,35.48,25200.0,33.8466,33.923,33.8371,33.8657,25200.0
2014-03-31 10:15:00,35.49,35.49,35.45,35.47,6400.0,33.8753,33.8753,33.8371,33.8562,6400.0
2014-03-31 10:20:00,35.41,35.49,35.41,35.48,1600.0,33.7989,33.8753,33.7989,33.8657,1600.0
2014-03-31 10:25:00,35.52,35.56,35.52,35.55,2600.0,33.9039,33.9421,33.9039,33.9325,2600.0
2014-03-31 10:30:00,35.57,35.64,35.57,35.64,9200.0,33.9516,34.0184,33.9516,34.0184,9200.0
2014-03-31 10:35:00,35.63,35.63,35.6,35.63,1200.0,34.0089,34.0089,33.9803,34.0089,1200.0
2014-03-31 10:40:00,35.63,35.74,35.63,35.72,7400.0,34.0089,34.1139,34.0089,34.0948,7400.0
2014-03-31 10:45:00,35.73,35.73,35.66,35.66,23800.0,34.1043,34.1043,34.0375,34.0375,23800.0
2014-03-31 10:50:00,35.66,35.69,35.65,35.66,9000.0,34.0375,34.0662,34.028,34.0375,9000.0
2014-03-31 10:55:00,35.64,35.66,35.62,35.66,3400.0,34.0184,34.0375,33.9994,34.0375,3400.0
2014-03-31 11:00:00,35.67,35.68,35.59,35.59,9400.0,34.0471,34.0566,33.9707,33.9707,9400.0
2014-03-31 11:05:00,35.57,35.61,35.57,35.6,5600.0,33.9516,33.9898,33.9516,33.9803,5600.0
2014-03-31 11:10:00,35.59,35.59,35.52,35.52,7000.0,33.9707,33.9707,33.9039,33.9039,7000.0
2014-03-31 11:15:00,35.52,35.58,35.52,35.57,2400.0,33.9039,33.9612,33.9039,33.9516,2400.0
2014-03-31 11:20:00,35.57,35.57,35.48,35.51,6000.0,33.9516,33.9516,33.8657,33.8944,6000.0
2014-03-31 11:25:00,35.49,35.53,35.49,35.51,2600.0,33.8753,33.9134,33.8753,33.8944,2600.0
2014-03-31 11:30:00,35.51,35.52,35.48,35.49,6400.0,33.8944,33.9039,33.8657,33.8753,6400.0
2014-03-31 11:35:00,35.46,35.47,35.42,35.43,13800.0,33.8466,33.8562,33.8085,33.818,13800.0
2014-03-31 11:40:00,35.42,35.45,35.4,35.4,18800.0,33.8085,33.8371,33.7894,33.7894,18800.0
2014-03-31 11:45:00,35.42,35.44,35.4,35.44,15000.0,33.8085,33.8275,33.7894,33.8275,15000.0
2014-03-31 11:50:00,35.44,35.46,35.43,35.46,6400.0,33.8275,33.8466,33.818,33.8466,6400.0
2014-03-31 11:55:00,35.47,35.47,35.41,35.41,20800.0,33.8562,33.8562,33.7989,33.7989,20800.0
2014-03-31 12:00:00,35.42,35.49,35.42,35.49,10400.0,33.8085,33.8753,33.8085,33.8753,10400.0
2014-03-31 12:05:00,35.49,35.53,35.49,35.52,5200.0,33.8753,33.9134,33.8753,33.9039,5200.0
2014-03-31 12:10:00,35.54,35.56,35.54,35.55,3200.0,33.923,33.9421,33.923,33.9325,3200.0
2014-03-31 12:15:00,35.56,35.63,35.56,35.6,5800.0,33.9421,34.0089,33.9421,33.9803,5800.0
2014-03-31 12:20:00,35.61,35.61,35.57,35.57,6200.0,33.9898,33.9898,33.9516,33.9516,6200.0
2014-03-31 12:25:00,35.59,35.6,35.57,35.58,3200.0,33.9707,33.9803,33.9516,33.9612,3200.0
2014-03-31 12:30:00,35.56,35.58,35.55,35.55,6800.0,33.9421,33.9612,33.9325,33.9325,6800.0
2014-03-31 12:35:00,35.57,35.6,35.55,35.56,27400.0,33.9516,33.9803,33.9325,33.9421,27400.0
2014-03-31 12:40:00,35.57,35.6,35.56,35.58,15000.0,33.9516,33.9803,33.9421,33.9612,15000.0
2014-03-31 12:45:00,35.56,35.62,35.56,35.6,3800.0,33.9421,33.9994,33.9421,33.9803,3800.0
2014-03-31 12:50:00,35.6,35.63,35.6,35.6,3600.0,33.9803,34.0089,33.9803,33.9803,3600.0
2014-03-31 12:55:00,35.6,35.64,35.6,35.64,2400.0,33.9803,34.0184,33.9803,34.0184,2400.0
2014-03-31 13:00:00,35.64,35.64,35.57,35.57,7000.0,34.0184,34.0184,33.9516,33.9516,7000.0
2014-03-31 13:05:00,35.56,35.57,35.56,35.57,2000.0,33.9421,33.9516,33.9421,33.9516,2000.0
2014-03-31 13:10:00,35.6,35.6,35.6,35.6,800.0,33.9803,33.9803,33.9803,33.9803,800.0
2014-03-31 13:15:00,35.6,35.6,35.58,35.59,4000.0,33.9803,33.9803,33.9612,33.9707,4000.0
2014-03-31 13:20:00,35.59,35.59,35.55,35.56,3600.0,33.9707,33.9707,33.9325,33.9421,3600.0
2014-03-31 13:25:00,35.57,35.6,35.57,35.57,17000.0,33.9516,33.9803,33.9516,33.9516,17000.0
2014-03-31 13:30:00,35.55,35.57,35.55,35.57,1200.0,33.9325,33.9516,33.9325,33.9516,1200.0
2014-03-31 13:35:00,35.58,35.58,35.56,35.56,3000.0,33.9612,33.9612,33.9421,33.9421,3000.0
2014-03-31 13:40:00,35.53,35.59,35.52,35.59,2600.0,33.9134,33.9707,33.9039,33.9707,2600.0
2014-03-31 13:45:00,35.6,35.6,35.56,35.56,1800.0,33.9803,33.9803,33.9421,33.9421,1800.0
2014-03-31 13:50:00,35.56,35.58,35.55,35.58,2800.0,33.9421,33.9612,33.9325,33.9612,2800.0
2014-03-31 13:55:00,35.56,35.57,35.54,35.57,4800.0,33.9421,33.9516,33.923,33.9516,4800.0
2014-03-31 14:00:00,35.57,35.6,35.57,35.58,5600.0,33.9516,33.9803,33.9516,33.9612,5600.0
2014-03-31 14:05:00,35.57,35.63,35.57,35.6,7600.0,33.9516,34.0089,33.9516,33.9803,7600.0
2014-03-31 14:10:00,35.6,35.62,35.6,35.6,8200.0,33.9803,33.9994,33.9803,33.9803,8200.0
2014-03-31 14:15:00,35.57,35.63,35.57,35.6,7000.0,33.9516,34.0089,33.9516,33.9803,7000.0
2014-03-31 14:20:00,35.59,35.59,35.57,35.58,4800.0,33.9707,33.9707,33.9516,33.9612,4800.0
2014-03-31 14:25:00,35.58,35.61,35.58,35.59,7800.0,33.9612,33.9898,33.9612,33.9707,7800.0
2014-03-31 14:30:00,35.59,35.6,35.58,35.59,6200.0,33.9707,33.9803,33.9612,33.9707,6200.0
2014-03-31 14:35:00,35.58,35.61,35.57,35.59,7200.0,33.9612,33.9898,33.9516,33.9707,7200.0
2014-03-31 14:40:00,35.59,35.62,35.58,35.59,13400.0,33.9707,33.9994,33.9612,33.9707,13400.0
2014-03-31 14:45:00,35.59,35.63,35.59,35.62,12600.0,33.9707,34.0089,33.9707,33.9994,12600.0
2014-03-31 14:50:00,35.61,35.62,35.59,35.62,6200.0,33.9898,33.9994,33.9707,33.9994,6200.0
2014-03-31 14:55:00,35.62,35.62,35.58,35.59,9400.0,33.9994,33.9994,33.9612,33.9707,9400.0
2014-03-31 15:00:00,35.58,35.59,35.56,35.56,7400.0,33.9612,33.9707,33.9421,33.9421,7400.0
2014-03-31 15:05:00,35.54,35.59,35.54,35.59,5800.0,33.923,33.9707,33.923,33.9707,5800.0
2014-03-31 15:10:00,35.59,35.59,35.56,35.56,9400.0,33.9707,33.9707,33.9421,33.9421,9400.0
2014-03-31 15:15:00,35.55,35.57,35.54,35.56,10400.0,33.9325,33.9516,33.923,33.9421,10400.0
2014-03-31 15:20:00,35.56,35.59,35.56,35.59,8000.0,33.9421,33.9707,33.9421,33.9707,8000.0
2014-03-31 15:25:00,35.59,35.59,35.57,35.58,10400.0,33.9707,33.9707,33.9516,33.9612,10400.0
2014-03-31 15:30:00,35.58,35.59,35.57,35.59,12000.0,33.9612,33.9707,33.9516,33.9707,12000.0
2014-03-31 15:35:00,35.59,35.6,35.57,35.57,10200.0,33.9707,33.9803,33.9516,33.9516,10200.0
2014-03-31 15:40:00,35.57,35.6,35.57,35.58,12400.0,33.9516,33.9803,33.9516,33.9612,12400.0
2014-03-31 15:45:00,35.57,35.6,35.55,35.56,8800.0,33.9516,33.9803,33.9325,33.9421,8800.0
2014-03-31 15:50:00,35.56,35.58,35.54,35.57,21400.0,33.9421,33.9612,33.923,33.9516,21400.0
2014-03-31 15:55:00,35.56,35.57,35.52,35.55,34600.0,33.9421,33.9516,33.9039,33.9325,34600.0
2014-04-01 09:30:00,35.77,35.83,35.72,35.74,13800.0,34.1425,34.1998,34.0948,34.1139,13800.0
2014-04-01 09:35:00,35.74,35.8,35.7,35.79,15400.0,34.1139,34.1712,34.0757,34.1616,15400.0
2014-04-01 09:40:00,35.77,35.82,35.74,35.81,8200.0,34.1425,34.1903,34.1139,34.1807,8200.0
2014-04-01 09:45:00,35.83,35.9,35.77,35.83,34000.0,34.1998,34.2666,34.1425,34.1998,34000.0
2014-04-01 09:50:00,35.85,35.88,35.81,35.87,10200.0,34.2189,34.2475,34.1807,34.238,10200.0
2014-04-01 09:55:00,35.85,35.86,35.82,35.83,40400.0,34.2189,34.2284,34.1903,34.1998,40400.0
2014-04-01 10:00:00,35.85,35.88,35.81,35.86,31600.0,34.2189,34.2475,34.1807,34.2284,31600.0
2014-04-01 10:05:00,35.85,35.92,35.85,35.85,13000.0,34.2189,34.2857,34.2189,34.2189,13000.0
2014-04-01 10:10:00,35.88,35.88,35.83,35.83,3600.0,34.2475,34.2475,34.1998,34.1998,3600.0
2014-04-01 10:15:00,35.86,35.88,35.86,35.88,1600.0,34.2284,34.2475,34.2284,34.2475,1600.0
2014-04-01 10:20:00,35.88,35.88,35.81,35.83,9600.0,34.2475,34.2475,34.1807,34.1998,9600.0
2014-04-01 10:25:00,35.83,35.84,35.81,35.83,129600.0,34.1998,34.2093,34.1807,34.1998,129600.0
2014-04-01 10:30:00,35.83,35.87,35.82,35.82,17000.0,34.1998,34.238,34.1903,34.1903,17000.0
2014-04-01 10:35:00,35.83,35.88,35.83,35.88,8000.0,34.1998,34.2475,34.1998,34.2475,8000.0
2014-04-01 10:40:00,35.87,35.88,35.84,35.85,7400.0,34.238,34.2475,34.2093,34.2189,7400.0
2014-04-01 10:45:00,35.85,35.85,35.81,35.83,8600.0,34.2189,34.2189,34.1807,34.1998,8600.0
2014-04-01 10:50:00,35.83,35.87,35.81,35.83,35600.0,34.1998,34.238,34.1807,34.1998,35600.0
2014-04-01 10:55:00,35.84,35.88,35.82,35.87,8200.0,34.2093,34.2475,34.1903,34.238,8200.0
2014-04-01 11:00:00,35.87,35.87,35.85,35.86,7400.0,34.238,34.238,34.2189,34.2284,7400.0
2014-04-01 11:05:00,35.88,35.88,35.85,35.87,3000.0,34.2475,34.2475,34.2189,34.238,3000.0
2014-04-01 11:10:00,35.86,35.9,35.86,35.88,4600.0,34.2284,34.2666,34.2284,34.2475,4600.0
2014-04-01 11:15:00,35.88,35.92,35.87,35.92,21000.0,34.2475,34.2857,34.238,34.2857,21000.0
2014-04-01 11:20:00,35.9,35.96,35.9,35.96,9400.0,34.2666,34.3239,34.2666,34.3239,9400.0
2014-04-01 11:25:00,35.96,35.99,35.93,35.93,17800.0,34.3239,34.3525,34.2952,34.2952,17800.0
2014-04-01 11:30:00,35.95,35.95,35.93,35.95,5600.0,34.3143,34.3143,34.2952,34.3143,5600.0
2014-04-01 11:35:00,35.96,35.98,35.95,35.97,18800.0,34.3239,34.343,34.3143,34.3334,18800.0
2014-04-01 11:40:00,35.97,36.06,35.97,36.06,17800.0,34.3334,34.4193,34.3334,34.4193,17800.0
2014-04-01 11:45:00,36.06,36.06,35.99,35.99,12000.0,34.4193,34.4193,34.3525,34.3525,12000.0
2014-04-01 11:50:00,35.99,35.99,35.95,35.95,3600.0,34.3525,34.3525,34.3143,34.3143,3600.0
2014-04-01 11:55:00,35.94,35.95,35.92,35.92,7600.0,34.3048,34.3143,34.2857,34.2857,7600.0
2014-04-01 12:00:00,35.92,35.92,35.89,35.89,7600.0,34.2857,34.2857,34.2571,34.2571,7600.0
2014-04-01 12:05:00,35.88,35.92,35.87,35.91,12200.0,34.2475,34.2857,34.238,34.2762,12200.0
2014-04-01 12:10:00,35.91,35.91,35.88,35.88,7400.0,34.2762,34.2762,34.2475,34.2475,7400.0
2014-04-01 12:15:00,35.88,35.89,35.85,35.89,12600.0,34.2475,34.2571,34.2189,34.2571,12600.0
2014-04-01 12:20:00,35.89,35.9,35.88,35.88,10000.0,34.2571,34.2666,34.2475,34.2475,10000.0
2014-04-01 12:25:00,35.88,35.88,35.87,35.88,12400.0,34.2475,34.2475,34.238,34.2475,12400.0
2014-04-01 12:30:00,35.87,35.88,35.86,35.87,10200.0,34.238,34.2475,34.2284,34.238,10200.0
2014-04-01 12:35:00,35.87,35.9,35.85,35.9,30600.0,34.238,34.2666,34.2189,34.2666,30600.0
2014-04-01 12:40:00,35.9,35.9,35.87,35.87,12600.0,34.2666,34.2666,34.238,34.238,12600.0
2014-04-01 12:45:00,35.87,35.88,35.86,35.87,8400.0,34.238,34.2475,34.2284,34.238,8400.0
2014-04-01 12:50:00,35.87,35.88,35.87,35.87,2800.0,34.238,34.2475,34.238,34.238,2800.0
2014-04-01 12:55:00,35.87,35.87,35.85,35.87,5200.0,34.238,34.238,34.2189,34.238,5200.0
2014-04-01 13:00:00,35.86,35.88,35.85,35.85,11400.0,34.2284,34.2475,34.2189,34.2189,11400.0
2014-04-01 13:05:00,35.84,35.87,35.83,35.84,12400.0,34.2093,34.238,34.1998,34.2093,12400.0
2014-04-01 13:10:00,35.85,35.85,35.84,35.84,5200.0,34.2189,34.2189,34.2093,34.2093,5200.0
2014-04-01 13:15:00,35.83,35.85,35.82,35.84,12600.0,34.1998,34.2189,34.1903,34.2093,12600.0
2014-04-01 13:20:00,35.84,35.84,35.82,35.84,11600.0,34.2093,34.2093,34.1903,34.2093,11600.0
2014-04-01 13:25:00,35.84,35.85,35.84,35.85,8000.0,34.2093,34.2189,34.2093,34.2189,8000.0
2014-04-01 13:30:00,35.85,35.85,35.82,35.82,8600.0,34.2189,34.2189,34.1903,34.1903,8600.0
2014-04-01 13:35:00,35.82,35.85,35.82,35.85,20800.0,34.1903,34.2189,34.1903,34.2189,20800.0
2014-04-01 13:40:00,35.85,35.86,35.84,35.85,10200.0,34.2189,34.2284,34.2093,34.2189,10200.0
2014-04-01 13:45:00,35.86,35.86,35.82,35.85,12800.0,34.2284,34.2284,34.1903,34.2189,12800.0
2014-04-01 13:50:00,35.85,35.86,35.83,35.85,11000.0,34.2189,34.2284,34.1998,34.2189,11000.0
2014-04-01 13:55:00,35.85,35.86,35.85,35.85,7400.0,34.2189,34.2284,34.2189,34.2189,7400.0
2014-04-01 14:00:00,35.87,35.87,35.84,35.84,4600.0,34.238,34.238,34.2093,34.2093,4600.0
2014-04-01 14:05:00,35.84,35.85,35.82,35.83,13000.0,34.2093,34.2189,34.1903,34.1998,13000.0
2014-04-01 14:10:00,35.84,35.85,35.83,35.85,14800.0,34.2093,34.2189,34.1998,34.2189,14800.0
2014-04-01 14:15:00,35.85,35.85,35.83,35.85,6400.0,34.2189,34.2189,34.1998,34.2189,6400.0
2014-04-01 14:20:00,35.85,35.88,35.85,35.87,21400.0,34.2189,34.2475,34.2189,34.238,21400.0
2014-04-01 14:25:00,35.87,35.89,35.87,35.89,9600.0,34.238,34.2571,34.238,34.2571,9600.0
2014-04-01 14:30:00,35.89,35.92,35.89,35.92,12800.0,34.2571,34.2857,34.2571,34.2857,12800.0
2014-04-01 14:35:00,35.92,35.96,35.91,35.95,19600.0,34.2857,34.3239,34.2762,34.3143,19600.0
2014-04-01 14:40:00,35.95,36.01,35.95,35.99,18000.0,34.3143,34.3716,34.3143,34.3525,18000.0
2014-04-01 14:45:00,36.0,36.0,35.95,35.95,26200.0,34.3621,34.3621,34.3143,34.3143,26200.0
2014-04-01 14:50:00,35.96,35.96,35.91,35.93,19200.0,34.3239,34.3239,34.2762,34.2952,19200.0
2014-04-01 14:55:00,35.95,36.01,35.94,36.0,16800.0,34.3143,34.3716,34.3048,34.3621,16800.0
2014-04-01 15:00:00,36.02,36.03,36.01,36.02,14200.0,34.3812,34.3907,34.3716,34.3812,14200.0
2014-04-01 15:05:00,36.03,36.03,35.99,36.01,68400.0,34.3907,34.3907,34.3525,34.3716,68400.0
2014-04-01 15:10:00,36.02,36.02,36.02,36.02,14400.0,34.3812,34.3812,34.3812,34.3812,14400.0
2014-04-01 15:15:00,36.02,36.02,36.0,36.01,18000.0,34.3812,34.3812,34.3621,34.3716,18000.0
2014-04-01 15:20:00,36.0,36.02,35.99,36.02,21400.0,34.3621,34.3812,34.3525,34.3812,21400.0
2014-04-01 15:25:00,36.02,36.04,36.0,36.0,28400.0,34.3812,34.4002,34.3621,34.3621,28400.0
2014-04-01 15:30:00,36.0,36.02,35.99,36.01,27000.0,34.3621,34.3812,34.3525,34.3716,27000.0
2014-04-01 15:35:00,36.01,36.06,36.01,36.05,12000.0,34.3716,34.4193,34.3716,34.4098,12000.0
2014-04-01 15:40:00,36.05,36.09,36.04,36.09,25000.0,34.4098,34.448,34.4002,34.448,25000.0
2014-04-01 15:45:00,36.09,36.15,36.09,36.13,29800.0,34.448,34.5052,34.448,34.4861,29800.0
2014-04-01 15:50:00,36.13,36.16,36.07,36.07,42400.0,34.4861,34.5148,34.4289,34.4289,42400.0
2014-04-01 15:55:00,36.08,36.12,36.02,36.09,99400.0,34.4384,34.4766,34.3812,34.448,99400.0
2014-04-02 09:30:00,36.34,36.38,36.14,36.14,25600.0,34.6866,34.7248,34.4957,34.4957,25600.0
2014-04-02 09:35:00,36.14,36.15,35.97,35.97,5400.0,34.4957,34.5052,34.3334,34.3334,5400.0
2014-04-02 09:40:00,36.01,36.05,36.0,36.02,4600.0,34.3716,34.4098,34.3621,34.3812,4600.0
2014-04-02 09:45:00,36.06,36.12,36.02,36.07,10800.0,34.4193,34.4766,34.3812,34.4289,10800.0
2014-04-02 09:50:00,36.06,36.09,35.98,36.02,48000.0,34.4193,34.448,34.343,34.3812,48000.0
2014-04-02 09:55:00,35.99,36.04,35.94,36.0,8600.0,34.3525,34.4002,34.3048,34.3621,8600.0
2014-04-02 10:00:00,35.99,36.07,35.99,36.03,8200.0,34.3525,34.4289,34.3525,34.3907,8200.0
2014-04-02 10:05:00,36.04,36.1,36.02,36.1,9400.0,34.4002,34.4575,34.3812,34.4575,9400.0
2014-04-02 10:10:00,36.1,36.12,36.01,36.05,25200.0,34.4575,34.4766,34.3716,34.4098,25200.0
2014-04-02 10:15:00,36.06,36.1,36.06,36.1,4000.0,34.4193,34.4575,34.4193,34.4575,4000.0
2014-04-02 10:20:00,36.1,36.12,36.1,36.1,4400.0,34.4575,34.4766,34.4575,34.4575,4400.0
2014-04-02 10:25:00,36.12,36.14,36.12,36.14,3200.0,34.4766,34.4957,34.4766,34.4957,3200.0
2014-04-02 10:30:00,36.11,36.19,36.1,36.15,16600.0,34.4671,34.5434,34.4575,34.5052,16600.0
2014-04-02 10:35:00,36.2,36.28,36.13,36.16,113600.0,34.553,34.6293,34.4861,34.5148,113600.0
2014-04-02 10:40:00,36.13,36.15,36.1,36.1,11400.0,34.4861,34.5052,34.4575,34.4575,11400.0
2014-04-02 10:45:00,36.09,36.09,36.06,36.07,9600.0,34.448,34.448,34.4193,34.4289,9600.0
2014-04-02 10:50:00,36.09,36.13,36.08,36.1,7600.0,34.448,34.4861,34.4384,34.4575,7600.0
2014-04-02 10:55:00,36.12,36.12,36.08,36.1,8400.0,34.4766,34.4766,34.4384,34.4575,8400.0
2014-04-02 11:00:00,36.1,36.1,36.08,36.1,8800.0,34.4575,34.4575,34.4384,34.4575,8800.0
2014-04-02 11:05:00,36.1,36.1,36.09,36.09,3800.0,34.4575,34.4575,34.448,34.448,3800.0
2014-04-02 11:10:00,36.1,36.1,36.07,36.08,5200.0,34.4575,34.4575,34.4289,34.4384,5200.0
2014-04-02 11:15:00,36.07,36.08,36.05,36.07,5800.0,34.4289,34.4384,34.4098,34.4289,5800.0
2014-04-02 11:20:00,36.07,36.1,36.05,36.07,24800.0,34.4289,34.4575,34.4098,34.4289,24800.0
2014-04-02 11:25:00,36.07,36.1,36.05,36.06,8200.0,34.4289,34.4575,34.4098,34.4193,8200.0
2014-04-02 11:30:00,36.04,36.06,36.02,36.04,7800.0,34.4002,34.4193,34.3812,34.4002,7800.0
2014-04-02 11:35:00,36.02,36.04,36.02,36.04,1400.0,34.3812,34.4002,34.3812,34.4002,1400.0
2014-04-02 11:40:00,36.05,36.07,36.02,36.06,10000.0,34.4098,34.4289,34.3812,34.4193,10000.0
2014-04-02 11:45:00,36.05,36.05,35.97,35.98,48800.0,34.4098,34.4098,34.3334,34.343,48800.0
2014-04-02 11:50:00,35.99,36.0,35.95,35.97,18600.0,34.3525,34.3621,34.3143,34.3334,18600.0
2014-04-02 11:55:00,35.97,35.98,35.88,35.88,44000.0,34.3334,34.343,34.2475,34.2475,44000.0
2014-04-02 12:00:00,35.89,35.89,35.82,35.87,8400.0,34.2571,34.2571,34.1903,34.238,8400.0
2014-04-02 12:05:00,35.87,35.92,35.87,35.92,1800.0,34.238,34.2857,34.238,34.2857,1800.0
2014-04-02 12:10:00,35.93,36.02,35.93,36.02,4200.0,34.2952,34.3812,34.2952,34.3812,4200.0
2014-04-02 12:15:00,36.02,36.05,36.0,36.01,9000.0,34.3812,34.4098,34.3621,34.3716,9000.0
2014-04-02 12:20:00,36.0,36.04,36.0,36.02,5400.0,34.3621,34.4002,34.3621,34.3812,5400.0
2014-04-02 12:25:00,36.02,36.02,36.01,36.01,2200.0,34.3812,34.3812,34.3716,34.3716,2200.0
2014-04-02 12:30:00,36.02,36.02,35.99,36.01,4000.0,34.3812,34.3812,34.3525,34.3716,4000.0
2014-04-02 12:35:00,36.01,36.02,36.0,36.0,3000.0,34.3716,34.3812,34.3621,34.3621,3000.0
2014-04-02 12:40:00,36.0,36.02,35.99,35.99,6200.0,34.3621,34.3812,34.3525,34.3525,6200.0
2014-04-02 12:45:00,36.01,36.02,36.0,36.02,3400.0,34.3716,34.3812,34.3621,34.3812,3400.0
2014-04-02 12:50:00,36.01,36.04,36.0,36.04,3200.0,34.3716,34.4002,34.3621,34.4002,3200.0
2014-04-02 12:55:00,36.05,36.08,36.05,36.08,1200.0,34.4098,34.4384,34.4098,34.4384,1200.0
2014-04-02 13:00:00,36.07,36.07,36.05,36.05,3000.0,34.4289,34.4289,34.4098,34.4098,3000.0
2014-04-02 13:05:00,36.05,36.05,36.01,36.01,5000.0,34.4098,34.4098,34.3716,34.3716,5000.0
2014-04-02 13:10:00,35.99,35.99,35.93,35.94,16000.0,34.3525,34.3525,34.2952,34.3048,16000.0
2014-04-02 13:15:00,35.94,35.94,35.9,35.9,5400.0,34.3048,34.3048,34.2666,34.2666,5400.0
2014-04-02 13:20:00,35.91,35.91,35.83,35.84,4600.0,34.2762,34.2762,34.1998,34.2093,4600.0
2014-04-02 13:25:00,35.84,35.88,35.84,35.88,4000.0,34.2093,34.2475,34.2093,34.2475,4000.0
2014-04-02 13:30:00,35.88,35.89,35.88,35.89,4200.0,34.2475,34.2571,34.2475,34.2571,4200.0
2014-04-02 13:35:00,35.9,35.92,35.88,35.88,4000.0,34.2666,34.2857,34.2475,34.2475,4000.0
2014-04-02 13:40:00,35.86,35.91,35.85,35.87,5400.0,34.2284,34.2762,34.2189,34.238,5400.0
2014-04-02 13:45:00,35.87,35.88,35.87,35.88,2000.0,34.238,34.2475,34.238,34.2475,2000.0
2014-04-02 13:50:00,35.88,35.92,35.87,35.9,16400.0,34.2475,34.2857,34.238,34.2666,16400.0
2014-04-02 13:55:00,35.91,35.92,35.9,35.9,3200.0,34.2762,34.2857,34.2666,34.2666,3200.0
2014-04-02 14:00:00,35.9,35.94,35.9,35.92,3600.0,34.2666,34.3048,34.2666,34.2857,3600.0
2014-04-02 14:05:00,35.91,35.92,35.88,35.88,8400.0,34.2762,34.2857,34.2475,34.2475,8400.0
2014-04-02 14:10:00,35.88,35.88,35.87,35.88,7400.0,34.2475,34.2475,34.238,34.2475,7400.0
2014-04-02 14:15:00,35.88,35.88,35.87,35.87,3600.0,34.2475,34.2475,34.238,34.238,3600.0
2014-04-02 14:20:00,35.86,35.92,35.86,35.88,9600.0,34.2284,34.2857,34.2284,34.2475,9600.0
2014-04-02 14:25:00,35.88,35.88,35.85,35.86,5600.0,34.2475,34.2475,34.2189,34.2284,5600.0
2014-04-02 14:30:00,35.85,35.86,35.85,35.85,4400.0,34.2189,34.2284,34.2189,34.2189,4400.0
2014-04-02 14:35:00,35.85,35.88,35.85,35.85,8000.0,34.2189,34.2475,34.2189,34.2189,8000.0
2014-04-02 14:40:00,35.85,35.92,35.85,35.9,12000.0,34.2189,34.2857,34.2189,34.2666,12000.0
2014-04-02 14:45:00,35.88,35.94,35.88,35.93,19800.0,34.2475,34.3048,34.2475,34.2952,19800.0
2014-04-02 14:50:00,35.93,35.94,35.92,35.93,10800.0,34.2952,34.3048,34.2857,34.2952,10800.0
2014-04-02 14:55:00,35.94,35.94,35.91,35.93,8800.0,34.3048,34.3048,34.2762,34.2952,8800.0
2014-04-02 15:00:00,35.92,35.93,35.9,35.91,13200.0,34.2857,34.2952,34.2666,34.2762,13200.0
2014-04-02 15:05:00,35.91,35.92,35.9,35.92,11800.0,34.2762,34.2857,34.2666,34.2857,11800.0
2014-04-02 15:10:00,35.92,35.96,35.91,35.96,16000.0,34.2857,34.3239,34.2762,34.3239,16000.0
2014-04-02 15:15:00,35.96,35.96,35.91,35.92,30200.0,34.3239,34.3239,34.2762,34.2857,30200.0
2014-04-02 15:20:00,35.92,35.94,35.88,35.94,21000.0,34.2857,34.3048,34.2475,34.3048,21000.0
2014-04-02 15:25:00,35.93,35.97,35.93,35.97,14800.0,34.2952,34.3334,34.2952,34.3334,14800.0
2014-04-02 15:30:00,35.97,35.99,35.96,35.98,18000.0,34.3334,34.3525,34.3239,34.343,18000.0
2014-04-02 15:35:00,35.98,36.02,35.97,36.02,17800.0,34.343,34.3812,34.3334,34.3812,17800.0
2014-04-02 15:40:00,36.02,36.05,36.01,36.04,21800.0,34.3812,34.4098,34.3716,34.4002,21800.0
2014-04-02 15:45:00,36.05,36.06,36.0,36.04,37800.0,34.4098,34.4193,34.3621,34.4002,37800.0
2014-04-02 15:50:00,36.03,36.03,35.95,35.99,42400.0,34.3907,34.3907,34.3143,34.3525,42400.0
2014-04-02 15:55:00,35.99,36.0,35.88,35.92,164600.0,34.3525,34.3621,34.2475,34.2857,164600.0
2014-04-03 09:30:00,35.85,36.0,35.75,35.76,23200.0,34.2189,34.3621,34.1234,34.133,23200.0
2014-04-03 09:35:00,35.76,35.87,35.68,35.87,13400.0,34.133,34.238,34.0566,34.238,13400.0
2014-04-03 09:40:00,35.87,35.94,35.87,35.9,14200.0,34.238,34.3048,34.238,34.2666,14200.0
2014-04-03 09:45:00,35.94,35.95,35.85,35.9,14000.0,34.3048,34.3143,34.2189,34.2666,14000.0
2014-04-03 09:50:00,35.88,35.89,35.88,35.89,1400.0,34.2475,34.2571,34.2475,34.2571,1400.0
2014-04-03 09:55:00,35.87,35.94,35.87,35.94,12000.0,34.238,34.3048,34.238,34.3048,12000.0
2014-04-03 10:00:00,35.95,36.02,35.88,35.88,15200.0,34.3143,34.3812,34.2475,34.2475,15200.0
2014-04-03 10:05:00,35.89,35.93,35.84,35.88,6800.0,34.2571,34.2952,34.2093,34.2475,6800.0
2014-04-03 10:10:00,35.91,35.92,35.87,35.9,5200.0,34.2762,34.2857,34.238,34.2666,5200.0
2014-04-03 10:15:00,35.9,35.98,35.9,35.95,26200.0,34.2666,34.343,34.2666,34.3143,26200.0
2014-04-03 10:20:00,35.96,35.96,35.88,35.88,18400.0,34.3239,34.3239,34.2475,34.2475,18400.0
2014-04-03 10:25:00,35.88,35.88,35.84,35.85,6200.0,34.2475,34.2475,34.2093,34.2189,6200.0
2014-04-03 10:30:00,35.84,35.84,35.78,35.8,5200.0,34.2093,34.2093,34.1521,34.1712,5200.0
2014-04-03 10:35:00,35.78,35.79,35.76,35.77,4400.0,34.1521,34.1616,34.133,34.1425,4400.0
2014-04-03 10:40:00,35.77,35.83,35.77,35.81,16600.0,34.1425,34.1998,34.1425,34.1807,16600.0
2014-04-03 10:45:00,35.81,35.81,35.77,35.78,6600.0,34.1807,34.1807,34.1425,34.1521,6600.0
2014-04-03 10:50:00,35.77,35.8,35.72,35.73,23200.0,34.1425,34.1712,34.0948,34.1043,23200.0
2014-04-03 10:55:00,35.71,35.75,35.7,35.74,6200.0,34.0853,34.1234,34.0757,34.1139,6200.0
2014-04-03 11:00:00,35.75,35.81,35.74,35.78,7200.0,34.1234,34.1807,34.1139,34.1521,7200.0
2014-04-03 11:05:00,35.8,35.81,35.73,35.73,41000.0,34.1712,34.1807,34.1043,34.1043,41000.0
2014-04-03 11:10:00,35.73,35.79,35.67,35.77,82600.0,34.1043,34.1616,34.0471,34.1425,82600.0
2014-04-03 11:15:00,35.77,35.83,35.74,35.74,16800.0,34.1425,34.1998,34.1139,34.1139,16800.0
2014-04-03 11:20:00,35.73,35.8,35.71,35.71,9200.0,34.1043,34.1712,34.0853,34.0853,9200.0
2014-04-03 11:25:00,35.73,35.75,35.7,35.7,7800.0,34.1043,34.1234,34.0757,34.0757,7800.0
2014-04-03 11:30:00,35.7,35.7,35.66,35.7,5800.0,34.0757,34.0757,34.0375,34.0757,5800.0
2014-04-03 11:35:00,35.71,35.76,35.71,35.74,6400.0,34.0853,34.133,34.0853,34.1139,6400.0
2014-04-03 11:40:00,35.75,35.75,35.7,35.72,8000.0,34.1234,34.1234,34.0757,34.0948,8000.0
2014-04-03 11:45:00,35.69,35.72,35.68,35.72,17400.0,34.0662,34.0948,34.0566,34.0948,17400.0
2014-04-03 11:50:00,35.72,35.73,35.7,35.71,17200.0,34.0948,34.1043,34.0757,34.0853,17200.0
2014-04-03 11:55:00,35.71,35.73,35.7,35.71,7400.0,34.0853,34.1043,34.0757,34.0853,7400.0
2014-04-03 12:00:00,35.72,35.73,35.72,35.73,6800.0,34.0948,34.1043,34.0948,34.1043,6800.0
2014-04-03 12:05:00,35.73,35.73,35.68,35.68,10800.0,34.1043,34.1043,34.0566,34.0566,10800.0
2014-04-03 12:10:00,35.69,35.72,35.69,35.7,9800.0,34.0662,34.0948,34.0662,34.0757,9800.0
2014-04-03 12:15:00,35.68,35.68,35.62,35.64,14000.0,34.0566,34.0566,33.9994,34.0184,14000.0
2014-04-03 12:20:00,35.63,35.65,35.6,35.6,9000.0,34.0089,34.028,33.9803,33.9803,9000.0
2014-04-03 12:25:00,35.62,35.63,35.59,35.6,21800.0,33.9994,34.0089,33.9707,33.9803,21800.0
2014-04-03 12:30:00,35.59,35.65,35.58,35.6,21000.0,33.9707,34.028,33.9612,33.9803,21000.0
2014-04-03 12:35:00,35.59,35.63,35.58,35.6,9200.0,33.9707,34.0089,33.9612,33.9803,9200.0
2014-04-03 12:40:00,35.6,35.66,35.6,35.6,12800.0,33.9803,34.0375,33.9803,33.9803,12800.0
2014-04-03 12:45:00,35.6,35.65,35.59,35.62,12600.0,33.9803,34.028,33.9707,33.9994,12600.0
2014-04-03 12:50:00,35.62,35.66,35.62,35.63,4400.0,33.9994,34.0375,33.9994,34.0089,4400.0
2014-04-03 12:55:00,35.63,35.63,35.61,35.61,9400.0,34.0089,34.0089,33.9898,33.9898,9400.0
2014-04-03 13:00:00,35.6,35.62,35.59,35.59,12400.0,33.9803,33.9994,33.9707,33.9707,12400.0
2014-04-03 13:05:00,35.59,35.6,35.59,35.59,7600.0,33.9707,33.9803,33.9707,33.9707,7600.0
2014-04-03 13:10:00,35.59,35.62,35.59,35.6,13000.0,33.9707,33.9994,33.9707,33.9803,13000.0
2014-04-03 13:15:00,35.6,35.6,35.54,35.57,19000.0,33.9803,33.9803,33.923,33.9516,19000.0
2014-04-03 13:20:00,35.57,35.6,35.57,35.6,4000.0,33.9516,33.9803,33.9516,33.9803,4000.0
2014-04-03 13:25:00,35.59,35.62,35.58,35.62,6600.0,33.9707,33.9994,33.9612,33.9994,6600.0
2014-04-03 13:30:00,35.62,35.63,35.6,35.62,10600.0,33.9994,34.0089,33.9803,33.9994,10600.0
2014-04-03 13:35:00,35.6,35.6,35.56,35.58,9800.0,33.9803,33.9803,33.9421,33.9612,9800.0
2014-04-03 13:40:00,35.58,35.63,35.58,35.62,22800.0,33.9612,34.0089,33.9612,33.9994,22800.0
2014-04-03 13:45:00,35.62,35.72,35.62,35.72,16800.0,33.9994,34.0948,33.9994,34.0948,16800.0
2014-04-03 13:50:00,35.72,35.73,35.71,35.73,20000.0,34.0948,34.1043,34.0853,34.1043,20000.0
2014-04-03 13:55:00,35.73,35.73,35.6,35.65,19600.0,34.1043,34.1043,33.9803,34.028,19600.0
2014-04-03 14:00:00,35.64,35.66,35.6,35.61,21000.0,34.0184,34.0375,33.9803,33.9898,21000.0
2014-04-03 14:05:00,35.6,35.61,35.59,35.61,6400.0,33.9803,33.9898,33.9707,33.9898,6400.0
2014-04-03 14:10:00,35.62,35.65,35.6,35.6,26000.0,33.9994,34.028,33.9803,33.9803,26000.0
2014-04-03 14:15:00,35.6,35.64,35.6,35.63,10400.0,33.9803,34.0184,33.9803,34.0089,10400.0
2014-04-03 14:20:00,35.63,35.64,35.61,35.63,20400.0,34.0089,34.0184,33.9898,34.0089,20400.0
2014-04-03 14:25:00,35.63,35.66,35.57,35.6,26000.0,34.0089,34.0375,33.9516,33.9803,26000.0
2014-04-03 14:30:00,35.59,35.59,35.52,35.52,18600.0,33.9707,33.9707,33.9039,33.9039,18600.0
2014-04-03 14:35:00,35.52,35.53,35.49,35.5,20600.0,33.9039,33.9134,33.8753,33.8848,20600.0
2014-04-03 14:40:00,35.51,35.52,35.49,35.5,34800.0,33.8944,33.9039,33.8753,33.8848,34800.0
2014-04-03 14:45:00,35.5,35.55,35.49,35.52,18600.0,33.8848,33.9325,33.8753,33.9039,18600.0
2014-04-03 14:50:00,35.53,35.62,35.53,35.59,32200.0,33.9134,33.9994,33.9134,33.9707,32200.0
2014-04-03 14:55:00,35.59,35.7,35.59,35.69,30200.0,33.9707,34.0757,33.9707,34.0662,30200.0
2014-04-03 15:00:00,35.69,35.7,35.67,35.67,28600.0,34.0662,34.0757,34.0471,34.0471,28600.0
2014-04-03 15:05:00,35.68,35.74,35.68,35.73,47400.0,34.0566,34.1139,34.0566,34.1043,47400.0
2014-04-03 15:10:00,35.73,35.74,35.72,35.72,28600.0,34.1043,34.1139,34.0948,34.0948,28600.0
2014-04-03 15:15:00,35.73,35.74,35.72,35.74,28400.0,34.1043,34.1139,34.0948,34.1139,28400.0
2014-04-03 15:20:00,35.74,35.74,35.73,35.74,20200.0,34.1139,34.1139,34.1043,34.1139,20200.0
2014-04-03 15:25:00,35.74,35.81,35.73,35.74,76000.0,34.1139,34.1807,34.1043,34.1139,76000.0
2014-04-03 15:30:00,35.74,35.77,35.74,35.77,19800.0,34.1139,34.1425,34.1139,34.1425,19800.0
2014-04-03 15:35:00,35.77,35.8,35.77,35.8,45200.0,34.1425,34.1712,34.1425,34.1712,45200.0
2014-04-03 15:40:00,35.79,35.81,35.77,35.8,46800.0,34.1616,34.1807,34.1425,34.1712,46800.0
2014-04-03 15:45:00,35.8,35.85,35.79,35.84,60200.0,34.1712,34.2189,34.1616,34.2093,60200.0
2014-04-03 15:50:00,35.83,35.85,35.81,35.82,72000.0,34.1998,34.2189,34.1807,34.1903,72000.0
2014-04-03 15:55:00,35.83,35.85,35.81,35.82,98600.0,34.1998,34.2189,34.1807,34.1903,98600.0
2014-04-04 09:30:00,35.0,35.13,34.77,35.08,175000.0,33.4076,33.5316,33.188,33.4839,175000.0
2014-04-04 09:35:00,35.11,35.11,34.66,34.69,169800.0,33.5126,33.5126,33.083,33.1117,169800.0
2014-04-04 09:40:00,34.71,34.73,34.31,34.44,117800.0,33.1308,33.1498,32.749,32.873,117800.0
2014-04-04 09:45:00,34.44,34.47,33.98,34.1,208200.0,32.873,32.9017,32.434,32.5485,208200.0
2014-04-04 09:50:00,34.14,34.37,34.08,34.26,85400.0,32.5867,32.8062,32.5294,32.7012,85400.0
2014-04-04 09:55:00,34.26,34.37,34.23,34.34,110000.0,32.7012,32.8062,32.6726,32.7776,110000.0
2014-04-04 10:00:00,34.35,34.35,34.25,34.29,201800.0,32.7871,32.7871,32.6917,32.7299,201800.0
2014-04-04 10:05:00,34.29,34.44,34.25,34.28,147000.0,32.7299,32.873,32.6917,32.7203,147000.0
2014-04-04 10:10:00,34.28,34.51,34.27,34.43,103400.0,32.7203,32.9399,32.7108,32.8635,103400.0
2014-04-04 10:15:00,34.44,34.48,34.27,34.4,79200.0,32.873,32.9112,32.7108,32.8349,79200.0
2014-04-04 10:20:00,34.44,34.44,34.25,34.29,94400.0,32.873,32.873,32.6917,32.7299,94400.0
2014-04-04 10:25:00,34.32,34.48,34.29,34.45,143400.0,32.7585,32.9112,32.7299,32.8826,143400.0
2014-04-04 10:30:00,34.45,34.73,34.42,34.72,85800.0,32.8826,33.1498,32.8539,33.1403,85800.0
2014-04-04 10:35:00,34.69,34.94,34.6,34.85,84400.0,33.1117,33.3503,33.0258,33.2644,84400.0
2014-04-04 10:40:00,34.9,34.93,34.55,34.56,93600.0,33.3121,33.3407,32.978,32.9876,93600.0
2014-04-04 10:45:00,34.55,34.66,34.4,34.64,35200.0,32.978,33.083,32.8349,33.0639,35200.0
2014-04-04 10:50:00,34.63,34.66,34.49,34.49,43800.0,33.0544,33.083,32.9208,32.9208,43800.0
2014-04-04 10:55:00,34.49,34.54,34.4,34.42,74600.0,32.9208,32.9685,32.8349,32.8539,74600.0
2014-04-04 11:00:00,34.42,34.46,34.38,34.38,80400.0,32.8539,32.8921,32.8158,32.8158,80400.0
2014-04-04 11:05:00,34.38,34.38,34.25,34.33,106000.0,32.8158,32.8158,32.6917,32.768,106000.0
2014-04-04 11:10:00,34.3,34.37,34.24,34.31,136600.0,32.7394,32.8062,32.6821,32.749,136600.0
2014-04-04 11:15:00,34.3,34.4,34.27,34.28,49600.0,32.7394,32.8349,32.7108,32.7203,49600.0
2014-04-04 11:20:00,34.28,34.35,34.27,34.3,39400.0,32.7203,32.7871,32.7108,32.7394,39400.0
2014-04-04 11:25:00,34.29,34.43,34.27,34.39,116000.0,32.7299,32.8635,32.7108,32.8253,116000.0
2014-04-04 11:30:00,34.4,34.48,34.32,34.44,106000.0,32.8349,32.9112,32.7585,32.873,106000.0
2014-04-04 11:35:00,34.44,34.44,34.28,34.33,44200.0,32.873,32.873,32.7203,32.768,44200.0
2014-04-04 11:40:00,34.34,34.38,34.27,34.34,68000.0,32.7776,32.8158,32.7108,32.7776,68000.0
2014-04-04 11:45:00,34.34,34.36,34.3,34.32,123200.0,32.7776,32.7967,32.7394,32.7585,123200.0
2014-04-04 11:50:00,34.32,34.4,34.29,34.35,47200.0,32.7585,32.8349,32.7299,32.7871,47200.0
2014-04-04 11:55:00,34.34,34.47,34.29,34.3,106200.0,32.7776,32.9017,32.7299,32.7394,106200.0
2014-04-04 12:00:00,34.27,34.38,34.27,34.38,129400.0,32.7108,32.8158,32.7108,32.8158,129400.0
2014-04-04 12:05:00,34.38,34.44,34.32,34.38,162800.0,32.8158,32.873,32.7585,32.8158,162800.0
2014-04-04 12:10:00,34.38,34.46,34.38,34.43,35200.0,32.8158,32.8921,32.8158,32.8635,35200.0
2014-04-04 12:15:00,34.42,34.42,34.34,34.36,28400.0,32.8539,32.8539,32.7776,32.7967,28400.0
2014-04-04 12:20:00,34.35,34.35,34.15,34.29,86000.0,32.7871,32.7871,32.5962,32.7299,86000.0
2014-04-04 12:25:00,34.27,34.37,34.19,34.24,60600.0,32.7108,32.8062,32.6344,32.6821,60600.0
2014-04-04 12:30:00,34.23,34.27,34.23,34.24,27000.0,32.6726,32.7108,32.6726,32.6821,27000.0
2014-04-04 12:35:00,34.24,34.45,34.24,34.44,82600.0,32.6821,32.8826,32.6821,32.873,82600.0
2014-04-04 12:40:00,34.44,34.71,34.37,34.71,118000.0,32.873,33.1308,32.8062,33.1308,118000.0
2014-04-04 12:45:00,34.7,34.82,34.59,34.65,67200.0,33.1212,33.2358,33.0162,33.0735,67200.0
2014-04-04 12:50:00,34.65,34.7,34.46,34.46,35000.0,33.0735,33.1212,32.8921,32.8921,35000.0
2014-04-04 12:55:00,34.47,34.47,34.33,34.34,28400.0,32.9017,32.9017,32.768,32.7776,28400.0
2014-04-04 13:00:00,34.35,34.39,34.28,34.34,36200.0,32.7871,32.8253,32.7203,32.7776,36200.0
2014-04-04 13:05:00,34.37,34.62,34.32,34.61,29800.0,32.8062,33.0448,32.7585,33.0353,29800.0
2014-04-04 13:10:00,34.62,34.85,34.6,34.77,63000.0,33.0448,33.2644,33.0258,33.188,63000.0
2014-04-04 13:15:00,34.77,34.8,34.57,34.71,54800.0,33.188,33.2167,32.9971,33.1308,54800.0
2014-04-04 13:20:00,34.69,34.72,34.52,34.62,32200.0,33.1117,33.1403,32.9494,33.0448,32200.0
2014-04-04 13:25:00,34.62,34.76,34.61,34.65,25800.0,33.0448,33.1785,33.0353,33.0735,25800.0
2014-04-04 13:30:00,34.62,34.62,34.46,34.52,18800.0,33.0448,33.0448,32.8921,32.9494,18800.0
2014-04-04 13:35:00,34.52,34.53,34.33,34.33,18200.0,32.9494,32.9589,32.768,32.768,18200.0
2014-04-04 13:40:00,34.29,34.51,34.28,34.35,40400.0,32.7299,32.9399,32.7203,32.7871,40400.0
2014-04-04 13:45:00,34.35,34.48,34.34,34.37,17200.0,32.7871,32.9112,32.7776,32.8062,17200.0
2014-04-04 13:50:00,34.37,34.66,34.35,34.62,42000.0,32.8062,33.083,32.7871,33.0448,42000.0
2014-04-04 13:55:00,34.58,34.6,34.45,34.49,11200.0,33.0067,33.0258,32.8826,32.9208,11200.0
2014-04-04 14:00:00,34.51,34.59,34.4,34.54,36000.0,32.9399,33.0162,32.8349,32.9685,36000.0
2014-04-04 14:05:00,34.52,34.56,34.5,34.51,21800.0,32.9494,32.9876,32.9303,32.9399,21800.0
2014-04-04 14:10:00,34.52,34.52,34.42,34.43,39600.0,32.9494,32.9494,32.8539,32.8635,39600.0
2014-04-04 14:15:00,34.41,34.52,34.38,34.49,28800.0,32.8444,32.9494,32.8158,32.9208,28800.0
2014-04-04 14:20:00,34.45,34.45,34.38,34.43,17200.0,32.8826,32.8826,32.8158,32.8635,17200.0
2014-04-04 14:25:00,34.43,34.43,34.32,34.32,29600.0,32.8635,32.8635,32.7585,32.7585,29600.0
2014-04-04 14:30:00,34.32,34.33,34.26,34.27,67000.0,32.7585,32.768,32.7012,32.7108,67000.0
2014-04-04 14:35:00,34.26,34.27,34.1,34.1,63600.0,32.7012,32.7108,32.5485,32.5485,63600.0
2014-04-04 14:40:00,34.12,34.16,34.06,34.14,98600.0,32.5676,32.6058,32.5103,32.5867,98600.0
2014-04-04 14:45:00,34.14,34.2,34.1,34.14,94200.0,32.5867,32.644,32.5485,32.5867,94200.0
2014-04-04 14:50:00,34.14,34.15,34.08,34.15,33000.0,32.5867,32.5962,32.5294,32.5962,33000.0
2014-04-04 14:55:00,34.15,34.2,34.12,34.19,60800.0,32.5962,32.644,32.5676,32.6344,60800.0
2014-04-04 15:00:00,34.19,34.31,34.18,34.2,94400.0,32.6344,32.749,32.6249,32.644,94400.0
2014-04-04 15:05:00,34.19,34.22,34.1,34.21,83800.0,32.6344,32.663,32.5485,32.6535,83800.0
2014-04-04 15:10:00,34.21,34.23,34.15,34.15,50800.0,32.6535,32.6726,32.5962,32.5962,50800.0
2014-04-04 15:15:00,34.15,34.23,34.12,34.19,103000.0,32.5962,32.6726,32.5676,32.6344,103000.0
2014-04-04 15:20:00,34.19,34.26,34.17,34.24,68800.0,32.6344,32.7012,32.6153,32.6821,68800.0
2014-04-04 15:25:00,34.23,34.35,34.22,34.27,74400.0,32.6726,32.7871,32.663,32.7108,74400.0
2014-04-04 15:30:00,34.25,34.26,34.24,34.25,81600.0,32.6917,32.7012,32.6821,32.6917,81600.0
2014-04-04 15:35:00,34.25,34.27,34.2,34.23,113000.0,32.6917,32.7108,32.644,32.6726,113000.0
2014-04-04 15:40:00,34.24,34.24,34.22,34.23,75800.0,32.6821,32.6821,32.663,32.6726,75800.0
2014-04-04 15:45:00,34.23,34.27,34.17,34.24,177800.0,32.6726,32.7108,32.6153,32.6821,177800.0
2014-04-04 15:50:00,34.24,34.27,34.21,34.24,153400.0,32.6821,32.7108,32.6535,32.6821,153400.0
2014-04-04 15:55:00,34.24,34.24,34.13,34.14,189400.0,32.6821,32.6821,32.5771,32.5867,189400.0
2014-04-07 09:30:00,33.93,34.12,33.44,33.93,51800.0,32.3862,32.5676,31.9185,32.3862,51800.0
2014-04-07 09:35:00,33.92,34.01,33.7,33.71,13000.0,32.3767,32.4626,32.1667,32.1763,13000.0
2014-04-07 09:40:00,33.7,33.8,33.47,33.54,29800.0,32.1667,32.2622,31.9472,32.014,29800.0
2014-04-07 09:45:00,33.5,33.61,33.48,33.59,19800.0,31.9758,32.0808,31.9567,32.0617,19800.0
2014-04-07 09:50:00,33.57,33.65,33.49,33.61,19800.0,32.0426,32.119,31.9663,32.0808,19800.0
2014-04-07 09:55:00,33.62,33.81,33.6,33.81,12600.0,32.0903,32.2717,32.0713,32.2717,12600.0
2014-04-07 10:00:00,33.87,33.87,33.78,33.8,18000.0,32.329,32.329,32.2431,32.2622,18000.0
2014-04-07 10:05:00,33.8,33.8,33.61,33.7,38600.0,32.2622,32.2622,32.0808,32.1667,38600.0
2014-04-07 10:10:00,33.7,33.73,33.64,33.65,32200.0,32.1667,32.1953,32.1094,32.119,32200.0
2014-04-07 10:15:00,33.66,33.69,33.58,33.63,26400.0,32.1285,32.1572,32.0522,32.0999,26400.0
2014-04-07 10:20:00,33.61,33.61,33.48,33.5,13000.0,32.0808,32.0808,31.9567,31.9758,13000.0
2014-04-07 10:25:00,33.48,33.6,33.48,33.52,17400.0,31.9567,32.0713,31.9567,31.9949,17400.0
2014-04-07 10:30:00,33.52,33.58,33.46,33.55,30200.0,31.9949,32.0522,31.9376,32.0235,30200.0
2014-04-07 10:35:00,33.58,33.6,33.42,33.45,25200.0,32.0522,32.0713,31.8994,31.9281,25200.0
2014-04-07 10:40:00,33.44,33.48,33.38,33.44,23800.0,31.9185,31.9567,31.8613,31.9185,23800.0
2014-04-07 10:45:00,33.44,33.44,33.35,33.4,44200.0,31.9185,31.9185,31.8326,31.8804,44200.0
2014-04-07 10:50:00,33.42,33.48,33.38,33.41,34800.0,31.8994,31.9567,31.8613,31.8899,34800.0
2014-04-07 10:55:00,33.43,33.49,33.4,33.43,15400.0,31.909,31.9663,31.8804,31.909,15400.0
2014-04-07 11:00:00,33.41,33.51,33.34,33.43,30400.0,31.8899,31.9854,31.8231,31.909,30400.0
2014-04-07 11:05:00,33.41,33.43,33.31,33.31,17800.0,31.8899,31.909,31.7945,31.7945,17800.0
2014-04-07 11:10:00,33.31,33.38,33.31,33.34,124000.0,31.7945,31.8613,31.7945,31.8231,124000.0
2014-04-07 11:15:00,33.32,33.34,33.26,33.32,29200.0,31.804,31.8231,31.7467,31.804,29200.0
2014-04-07 11:20:00,33.31,33.31,33.21,33.23,21600.0,31.7945,31.7945,31.699,31.7181,21600.0
2014-04-07 11:25:00,33.24,33.24,33.17,33.19,20800.0,31.7276,31.7276,31.6608,31.6799,20800.0
2014-04-07 11:30:00,33.2,33.25,33.18,33.19,29000.0,31.6895,31.7372,31.6704,31.6799,29000.0
2014-04-07 11:35:00,33.19,33.21,33.18,33.2,15600.0,31.6799,31.699,31.6704,31.6895,15600.0
2014-04-07 11:40:00,33.2,33.2,33.11,33.17,35000.0,31.6895,31.6895,31.6036,31.6608,35000.0
2014-04-07 11:45:00,33.16,33.17,33.09,33.09,15600.0,31.6513,31.6608,31.5845,31.5845,15600.0
2014-04-07 11:50:00,33.08,33.08,32.97,32.99,51600.0,31.5749,31.5749,31.4699,31.489,51600.0
2014-04-07 11:55:00,33.0,33.0,32.88,32.92,37800.0,31.4986,31.4986,31.384,31.4222,37800.0
2014-04-07 12:00:00,32.92,33.01,32.91,32.96,29400.0,31.4222,31.5081,31.4127,31.4604,29400.0
2014-04-07 12:05:00,32.96,32.96,32.8,32.8,24600.0,31.4604,31.4604,31.3077,31.3077,24600.0
2014-04-07 12:10:00,32.81,32.85,32.63,32.65,101800.0,31.3172,31.3554,31.1454,31.1645,101800.0
2014-04-07 12:15:00,32.66,32.66,32.47,32.48,177000.0,31.174,31.174,30.9927,31.0022,177000.0
2014-04-07 12:20:00,32.49,32.52,32.47,32.51,71600.0,31.0118,31.0404,30.9927,31.0309,71600.0
2014-04-07 12:25:00,32.51,32.52,32.42,32.43,68200.0,31.0309,31.0404,30.9449,30.9545,68200.0
2014-04-07 12:30:00,32.43,32.55,32.42,32.52,34200.0,30.9545,31.069,30.9449,31.0404,34200.0
2014-04-07 12:35:00,32.54,32.68,32.53,32.63,45600.0,31.0595,31.1931,31.0499,31.1454,45600.0
2014-04-07 12:40:00,32.63,32.7,32.63,32.69,17200.0,31.1454,31.2122,31.1454,31.2027,17200.0
2014-04-07 12:45:00,32.69,32.7,32.65,32.67,25000.0,31.2027,31.2122,31.1645,31.1836,25000.0
2014-04-07 12:50:00,32.68,32.69,32.62,32.67,48400.0,31.1931,31.2027,31.1358,31.1836,48400.0
2014-04-07 12:55:00,32.68,32.77,32.67,32.74,63800.0,31.1931,31.279,31.1836,31.2504,63800.0
2014-04-07 13:00:00,32.74,32.85,32.74,32.84,25800.0,31.2504,31.3554,31.2504,31.3458,25800.0
2014-04-07 13:05:00,32.85,32.87,32.73,32.73,36800.0,31.3554,31.3745,31.2408,31.2408,36800.0
2014-04-07 13:10:00,32.73,32.74,32.67,32.74,17400.0,31.2408,31.2504,31.1836,31.2504,17400.0
2014-04-07 13:15:00,32.74,32.79,32.74,32.74,19200.0,31.2504,31.2981,31.2504,31.2504,19200.0
2014-04-07 13:20:00,32.74,32.86,32.74,32.85,15200.0,31.2504,31.3649,31.2504,31.3554,15200.0
2014-04-07 13:25:00,32.84,32.84,32.68,32.69,13400.0,31.3458,31.3458,31.1931,31.2027,13400.0
2014-04-07 13:30:00,32.68,32.77,32.68,32.74,20600.0,31.1931,31.279,31.1931,31.2504,20600.0
2014-04-07 13:35:00,32.76,32.79,32.72,32.79,13800.0,31.2695,31.2981,31.2313,31.2981,13800.0
2014-04-07 13:40:00,32.79,32.85,32.79,32.84,17200.0,31.2981,31.3554,31.2981,31.3458,17200.0
2014-04-07 13:45:00,32.82,32.85,32.82,32.85,18000.0,31.3267,31.3554,31.3267,31.3554,18000.0
2014-04-07 13:50:00,32.85,32.91,32.79,32.79,48200.0,31.3554,31.4127,31.2981,31.2981,48200.0
2014-04-07 13:55:00,32.82,32.84,32.77,32.79,17200.0,31.3267,31.3458,31.279,31.2981,17200.0
2014-04-07 14:00:00,32.77,32.85,32.71,32.85,17000.0,31.279,31.3554,31.2218,31.3554,17000.0
2014-04-07 14:05:00,32.84,32.92,32.83,32.92,22400.0,31.3458,31.4222,31.3363,31.4222,22400.0
2014-04-07 14:10:00,32.91,32.92,32.82,32.82,24800.0,31.4127,31.4222,31.3267,31.3267,24800.0
2014-04-07 14:15:00,32.82,32.92,32.82,32.91,29600.0,31.3267,31.4222,31.3267,31.4127,29600.0
2014-04-07 14:20:00,32.91,32.96,32.88,32.9,39400.0,31.4127,31.4604,31.384,31.4031,39400.0
2014-04-07 14:25:00,32.91,32.99,32.9,32.97,34200.0,31.4127,31.489,31.4031,31.4699,34200.0
2014-04-07 14:30:00,32.97,33.02,32.97,32.99,33000.0,31.4699,31.5176,31.4699,31.489,33000.0
2014-04-07 14:35:00,32.99,33.07,32.97,33.06,14400.0,31.489,31.5654,31.4699,31.5558,14400.0
2014-04-07 14:40:00,33.05,33.16,33.05,33.15,34400.0,31.5463,31.6513,31.5463,31.6417,34400.0
2014-04-07 14:45:00,33.16,33.2,33.11,33.16,90200.0,31.6513,31.6895,31.6036,31.6513,90200.0
2014-04-07 14:50:00,33.15,33.16,33.13,33.15,28800.0,31.6417,31.6513,31.6226,31.6417,28800.0
2014-04-07 14:55:00,33.16,33.16,33.1,33.1,44400.0,31.6513,31.6513,31.594,31.594,44400.0
2014-04-07 15:00:00,33.09,33.15,33.07,33.12,46400.0,31.5845,31.6417,31.5654,31.6131,46400.0
2014-04-07 15:05:00,33.12,33.29,33.12,33.29,38000.0,31.6131,31.7754,31.6131,31.7754,38000.0
2014-04-07 15:10:00,33.3,33.4,33.28,33.38,33600.0,31.7849,31.8804,31.7658,31.8613,33600.0
2014-04-07 15:15:00,33.4,33.45,33.38,33.42,38600.0,31.8804,31.9281,31.8613,31.8994,38600.0
2014-04-07 15:20:00,33.43,33.43,33.29,33.3,28800.0,31.909,31.909,31.7754,31.7849,28800.0
2014-04-07 15:25:00,33.29,33.42,33.29,33.41,37800.0,31.7754,31.8994,31.7754,31.8899,37800.0
2014-04-07 15:30:00,33.41,33.47,33.4,33.45,83800.0,31.8899,31.9472,31.8804,31.9281,83800.0
2014-04-07 15:35:00,33.45,33.45,33.28,33.28,43600.0,31.9281,31.9281,31.7658,31.7658,43600.0
2014-04-07 15:40:00,33.29,33.29,33.2,33.22,46400.0,31.7754,31.7754,31.6895,31.7085,46400.0
2014-04-07 15:45:00,33.22,33.24,33.2,33.24,59200.0,31.7085,31.7276,31.6895,31.7276,59200.0
2014-04-07 15:50:00,33.24,33.24,33.18,33.18,63000.0,31.7276,31.7276,31.6704,31.6704,63000.0
2014-04-07 15:55:00,33.18,33.21,33.18,33.18,171400.0,31.6704,31.699,31.6704,31.6704,171400.0
2014-04-08 09:30:00,33.06,33.24,32.63,32.96,83400.0,31.5558,31.7276,31.1454,31.4604,83400.0
2014-04-08 09:35:00,32.95,33.24,32.91,33.24,12600.0,31.4508,31.7276,31.4127,31.7276,12600.0
2014-04-08 09:40:00,33.21,33.23,33.09,33.21,20400.0,31.699,31.7181,31.5845,31.699,20400.0
2014-04-08 09:45:00,33.22,33.23,32.96,32.96,23200.0,31.7085,31.7181,31.4604,31.4604,23200.0
2014-04-08 09:50:00,32.96,32.98,32.81,32.98,84400.0,31.4604,31.4795,31.3172,31.4795,84400.0
2014-04-08 09:55:00,32.99,33.01,32.88,32.92,20000.0,31.489,31.5081,31.384,31.4222,20000.0
2014-04-08 10:00:00,32.92,33.13,32.92,33.02,27400.0,31.4222,31.6226,31.4222,31.5176,27400.0
2014-04-08 10:05:00,33.01,33.07,33.01,33.07,14800.0,31.5081,31.5654,31.5081,31.5654,14800.0
2014-04-08 10:10:00,33.08,33.14,32.99,33.07,19600.0,31.5749,31.6322,31.489,31.5654,19600.0
2014-04-08 10:15:00,33.1,33.13,33.03,33.04,16400.0,31.594,31.6226,31.5272,31.5367,16400.0
2014-04-08 10:20:00,33.06,33.09,32.87,32.87,21200.0,31.5558,31.5845,31.3745,31.3745,21200.0
2014-04-08 10:25:00,32.87,32.98,32.87,32.91,11400.0,31.3745,31.4795,31.3745,31.4127,11400.0
2014-04-08 10:30:00,32.93,33.08,32.93,33.03,21400.0,31.4317,31.5749,31.4317,31.5272,21400.0
2014-04-08 10:35:00,33.02,33.09,32.98,33.09,16400.0,31.5176,31.5845,31.4795,31.5845,16400.0
2014-04-08 10:40:00,33.09,33.09,33.02,33.05,141600.0,31.5845,31.5845,31.5176,31.5463,141600.0
2014-04-08 10:45:00,33.06,33.1,33.04,33.1,14400.0,31.5558,31.594,31.5367,31.594,14400.0
2014-04-08 10:50:00,33.1,33.21,33.1,33.19,88200.0,31.594,31.699,31.594,31.6799,88200.0
2014-04-08 10:55:00,33.19,33.26,33.17,33.23,19800.0,31.6799,31.7467,31.6608,31.7181,19800.0
2014-04-08 11:00:00,33.24,33.34,33.24,33.33,15200.0,31.7276,31.8231,31.7276,31.8135,15200.0
2014-04-08 11:05:00,33.34,33.43,33.31,33.35,22000.0,31.8231,31.909,31.7945,31.8326,22000.0
2014-04-08 11:10:00,33.37,33.37,33.31,33.34,27400.0,31.8517,31.8517,31.7945,31.8231,27400.0
2014-04-08 11:15:00,33.34,33.4,33.32,33.35,20000.0,31.8231,31.8804,31.804,31.8326,20000.0
2014-04-08 11:20:00,33.35,33.48,33.35,33.46,17000.0,31.8326,31.9567,31.8326,31.9376,17000.0
2014-04-08 11:25:00,33.46,33.47,33.43,33.45,11600.0,31.9376,31.9472,31.909,31.9281,11600.0
2014-04-08 11:30:00,33.45,33.45,33.32,33.41,24200.0,31.9281,31.9281,31.804,31.8899,24200.0
2014-04-08 11:35:00,33.4,33.4,33.22,33.25,72000.0,31.8804,31.8804,31.7085,31.7372,72000.0
2014-04-08 11:40:00,33.24,33.3,33.24,33.29,10400.0,31.7276,31.7849,31.7276,31.7754,10400.0
2014-04-08 11:45:00,33.31,33.33,33.24,33.24,8400.0,31.7945,31.8135,31.7276,31.7276,8400.0
2014-04-08 11:50:00,33.27,33.38,33.26,33.32,14200.0,31.7563,31.8613,31.7467,31.804,14200.0
2014-04-08 11:55:00,33.3,33.34,33.26,33.29,12000.0,31.7849,31.8231,31.7467,31.7754,12000.0
2014-04-08 12:00:00,33.29,33.34,33.28,33.33,9200.0,31.7754,31.8231,31.7658,31.8135,9200.0
2014-04-08 12:05:00,33.33,33.38,33.33,33.38,12400.0,31.8135,31.8613,31.8135,31.8613,12400.0
2014-04-08 12:10:00,33.41,33.43,33.37,33.43,8600.0,31.8899,31.909,31.8517,31.909,8600.0
2014-04-08 12:15:00,33.43,33.51,33.42,33.49,10800.0,31.909,31.9854,31.8994,31.9663,10800.0
2014-04-08 12:20:00,33.51,33.51,33.44,33.46,8200.0,31.9854,31.9854,31.9185,31.9376,8200.0
2014-04-08 12:25:00,33.46,33.54,33.46,33.52,12400.0,31.9376,32.014,31.9376,31.9949,12400.0
2014-04-08 12:30:00,33.52,33.53,33.42,33.42,12000.0,31.9949,32.0044,31.8994,31.8994,12000.0
2014-04-08 12:35:00,33.43,33.43,33.38,33.38,9200.0,31.909,31.909,31.8613,31.8613,9200.0
2014-04-08 12:40:00,33.38,33.39,33.34,33.38,8200.0,31.8613,31.8708,31.8231,31.8613,8200.0
2014-04-08 12:45:00,33.38,33.38,33.35,33.38,9400.0,31.8613,31.8613,31.8326,31.8613,9400.0
2014-04-08 12:50:00,33.35,33.38,33.32,33.34,5600.0,31.8326,31.8613,31.804,31.8231,5600.0
2014-04-08 12:55:00,33.35,33.36,33.32,33.32,7000.0,31.8326,31.8422,31.804,31.804,7000.0
2014-04-08 13:00:00,33.31,33.32,33.27,33.29,24400.0,31.7945,31.804,31.7563,31.7754,24400.0
2014-04-08 13:05:00,33.29,33.29,33.26,33.27,8600.0,31.7754,31.7754,31.7467,31.7563,8600.0
2014-04-08 13:10:00,33.27,33.29,33.24,33.26,13600.0,31.7563,31.7754,31.7276,31.7467,13600.0
2014-04-08 13:15:00,33.24,33.3,33.24,33.28,11000.0,31.7276,31.7849,31.7276,31.7658,11000.0
2014-04-08 13:20:00,33.3,33.34,33.3,33.34,13000.0,31.7849,31.8231,31.7849,31.8231,13000.0
2014-04-08 13:25:00,33.35,33.38,33.34,33.38,13400.0,31.8326,31.8613,31.8231,31.8613,13400.0
2014-04-08 13:30:00,33.38,33.38,33.38,33.38,5800.0,31.8613,31.8613,31.8613,31.8613,5800.0
2014-04-08 13:35:00,33.38,33.38,33.33,33.33,58200.0,31.8613,31.8613,31.8135,31.8135,58200.0
2014-04-08 13:40:00,33.33,33.36,33.31,33.34,9200.0,31.8135,31.8422,31.7945,31.8231,9200.0
2014-04-08 13:45:00,33.35,33.39,33.31,33.37,26200.0,31.8326,31.8708,31.7945,31.8517,26200.0
2014-04-08 13:50:00,33.36,33.38,33.35,33.38,43400.0,31.8422,31.8613,31.8326,31.8613,43400.0
2014-04-08 13:55:00,33.39,33.42,33.39,33.41,10600.0,31.8708,31.8994,31.8708,31.8899,10600.0
2014-04-08 14:00:00,33.42,33.42,33.37,33.38,17000.0,31.8994,31.8994,31.8517,31.8613,17000.0
2014-04-08 14:05:00,33.38,33.39,33.35,33.35,37200.0,31.8613,31.8708,31.8326,31.8326,37200.0
2014-04-08 14:10:00,33.35,33.4,33.34,33.39,13200.0,31.8326,31.8804,31.8231,31.8708,13200.0
2014-04-08 14:15:00,33.39,33.4,33.35,33.38,28600.0,31.8708,31.8804,31.8326,31.8613,28600.0
2014-04-08 14:20:00,33.38,33.38,33.35,33.38,13800.0,31.8613,31.8613,31.8326,31.8613,13800.0
2014-04-08 14:25:00,33.4,33.42,33.37,33.4,21400.0,31.8804,31.8994,31.8517,31.8804,21400.0
2014-04-08 14:30:00,33.39,33.43,33.39,33.41,11400.0,31.8708,31.909,31.8708,31.8899,11400.0
2014-04-08 14:35:00,33.41,33.41,33.37,33.39,11800.0,31.8899,31.8899,31.8517,31.8708,11800.0
2014-04-08 14:40:00,33.4,33.42,33.37,33.38,18800.0,31.8804,31.8994,31.8517,31.8613,18800.0
2014-04-08 14:45:00,33.38,33.41,33.37,33.41,22200.0,31.8613,31.8899,31.8517,31.8899,22200.0
2014-04-08 14:50:00,33.41,33.46,33.41,33.44,16800.0,31.8899,31.9376,31.8899,31.9185,16800.0
2014-04-08 14:55:00,33.46,33.49,33.46,33.48,15800.0,31.9376,31.9663,31.9376,31.9567,15800.0
2014-04-08 15:00:00,33.49,33.49,33.45,33.45,21200.0,31.9663,31.9663,31.9281,31.9281,21200.0
2014-04-08 15:05:00,33.45,33.49,33.45,33.48,21400.0,31.9281,31.9663,31.9281,31.9567,21400.0
2014-04-08 15:10:00,33.49,33.5,33.45,33.49,18400.0,31.9663,31.9758,31.9281,31.9663,18400.0
2014-04-08 15:15:00,33.49,33.49,33.43,33.44,28000.0,31.9663,31.9663,31.909,31.9185,28000.0
2014-04-08 15:20:00,33.45,33.55,33.44,33.53,36200.0,31.9281,32.0235,31.9185,32.0044,36200.0
2014-04-08 15:25:00,33.52,33.54,33.52,33.53,19000.0,31.9949,32.014,31.9949,32.0044,19000.0
2014-04-08 15:30:00,33.54,33.57,33.52,33.52,40400.0,32.014,32.0426,31.9949,31.9949,40400.0
2014-04-08 15:35:00,33.54,33.58,33.54,33.58,29000.0,32.014,32.0522,32.014,32.0522,29000.0
2014-04-08 15:40:00,33.58,33.62,33.57,33.6,50000.0,32.0522,32.0903,32.0426,32.0713,50000.0
2014-04-08 15:45:00,33.58,33.59,33.52,33.53,73200.0,32.0522,32.0617,31.9949,32.0044,73200.0
2014-04-08 15:50:00,33.53,33.53,33.48,33.51,73600.0,32.0044,32.0044,31.9567,31.9854,73600.0
2014-04-08 15:55:00,33.5,33.53,33.49,33.49,86600.0,31.9758,32.0044,31.9663,31.9663,86600.0
2014-04-09 09:30:00,33.5,33.58,33.33,33.33,20600.0,31.9758,32.0522,31.8135,31.8135,20600.0
2014-04-09 09:35:00,33.42,33.51,33.38,33.48,27200.0,31.8994,31.9854,31.8613,31.9567,27200.0
2014-04-09 09:40:00,33.47,33.48,33.41,33.48,8400.0,31.9472,31.9567,31.8899,31.9567,8400.0
2014-04-09 09:45:00,33.52,33.52,33.44,33.47,15200.0,31.9949,31.9949,31.9185,31.9472,15200.0
2014-04-09 09:50:00,33.48,33.48,33.35,33.38,53800.0,31.9567,31.9567,31.8326,31.8613,53800.0
2014-04-09 09:55:00,33.38,33.4,33.35,33.35,17000.0,31.8613,31.8804,31.8326,31.8326,17000.0
2014-04-09 10:00:00,33.34,33.4,33.29,33.29,8800.0,31.8231,31.8804,31.7754,31.7754,8800.0
2014-04-09 10:05:00,33.3,33.35,33.26,33.3,16800.0,31.7849,31.8326,31.7467,31.7849,16800.0
2014-04-09 10:10:00,33.28,33.32,33.23,33.23,15600.0,31.7658,31.804,31.7181,31.7181,15600.0
2014-04-09 10:15:00,33.25,33.33,33.24,33.31,12200.0,31.7372,31.8135,31.7276,31.7945,12200.0
2014-04-09 10:20:00,33.31,33.43,33.31,33.42,12800.0,31.7945,31.909,31.7945,31.8994,12800.0
2014-04-09 10:25:00,33.42,33.42,33.35,33.41,15800.0,31.8994,31.8994,31.8326,31.8899,15800.0
2014-04-09 10:30:00,33.41,33.46,33.41,33.45,25000.0,31.8899,31.9376,31.8899,31.9281,25000.0
2014-04-09 10:35:00,33.45,33.49,33.44,33.48,17600.0,31.9281,31.9663,31.9185,31.9567,17600.0
2014-04-09 10:40:00,33.47,33.5,33.46,33.48,8600.0,31.9472,31.9758,31.9376,31.9567,8600.0
2014-04-09 10:45:00,33.49,33.5,33.43,33.48,9400.0,31.9663,31.9758,31.909,31.9567,9400.0
2014-04-09 10:50:00,33.47,33.47,33.37,33.38,19000.0,31.9472,31.9472,31.8517,31.8613,19000.0
2014-04-09 10:55:00,33.38,33.4,33.35,33.35,12600.0,31.8613,31.8804,31.8326,31.8326,12600.0
2014-04-09 11:00:00,33.35,33.39,33.35,33.39,11400.0,31.8326,31.8708,31.8326,31.8708,11400.0
2014-04-09 11:05:00,33.41,33.43,33.4,33.43,10800.0,31.8899,31.909,31.8804,31.909,10800.0
2014-04-09 11:10:00,33.43,33.43,33.37,33.4,15200.0,31.909,31.909,31.8517,31.8804,15200.0
2014-04-09 11:15:00,33.4,33.45,33.4,33.41,11600.0,31.8804,31.9281,31.8804,31.8899,11600.0
2014-04-09 11:20:00,33.4,33.41,33.38,33.38,14600.0,31.8804,31.8899,31.8613,31.8613,14600.0
2014-04-09 11:25:00,33.38,33.42,33.38,33.4,13400.0,31.8613,31.8994,31.8613,31.8804,13400.0
2014-04-09 11:30:00,33.38,33.42,33.38,33.42,8800.0,31.8613,31.8994,31.8613,31.8994,8800.0
2014-04-09 11:35:00,33.42,33.43,33.41,33.43,20600.0,31.8994,31.909,31.8899,31.909,20600.0
2014-04-09 11:40:00,33.43,33.43,33.4,33.41,24000.0,31.909,31.909,31.8804,31.8899,24000.0
2014-04-09 11:45:00,33.41,33.44,33.4,33.4,16000.0,31.8899,31.9185,31.8804,31.8804,16000.0
2014-04-09 11:50:00,33.4,33.41,33.38,33.38,20400.0,31.8804,31.8899,31.8613,31.8613,20400.0
2014-04-09 11:55:00,33.38,33.41,33.38,33.4,17600.0,31.8613,31.8899,31.8613,31.8804,17600.0
2014-04-09 12:00:00,33.41,33.42,33.4,33.42,5000.0,31.8899,31.8994,31.8804,31.8994,5000.0
2014-04-09 12:05:00,33.42,33.43,33.39,33.4,6000.0,31.8994,31.909,31.8708,31.8804,6000.0
2014-04-09 12:10:00,33.41,33.42,33.4,33.41,5000.0,31.8899,31.8994,31.8804,31.8899,5000.0
2014-04-09 12:15:00,33.41,33.44,33.4,33.44,12800.0,31.8899,31.9185,31.8804,31.9185,12800.0
2014-04-09 12:20:00,33.44,33.45,33.42,33.45,4800.0,31.9185,31.9281,31.8994,31.9281,4800.0
2014-04-09 12:25:00,33.45,33.48,33.45,33.47,5400.0,31.9281,31.9567,31.9281,31.9472,5400.0
2014-04-09 12:30:00,33.46,33.49,33.45,33.48,8000.0,31.9376,31.9663,31.9281,31.9567,8000.0
2014-04-09 12:35:00,33.48,33.48,33.47,33.48,5200.0,31.9567,31.9567,31.9472,31.9567,5200.0
2014-04-09 12:40:00,33.48,33.49,33.47,33.49,8200.0,31.9567,31.9663,31.9472,31.9663,8200.0
2014-04-09 12:45:00,33.49,33.49,33.49,33.49,9600.0,31.9663,31.9663,31.9663,31.9663,9600.0
2014-04-09 12:50:00,33.49,33.51,33.48,33.49,16000.0,31.9663,31.9854,31.9567,31.9663,16000.0
2014-04-09 12:55:00,33.49,33.51,33.48,33.5,13000.0,31.9663,31.9854,31.9567,31.9758,13000.0
2014-04-09 13:00:00,33.49,33.52,33.49,33.52,22000.0,31.9663,31.9949,31.9663,31.9949,22000.0
2014-04-09 13:05:00,33.52,33.52,33.49,33.49,12400.0,31.9949,31.9949,31.9663,31.9663,12400.0
2014-04-09 13:10:00,33.49,33.52,33.49,33.51,5600.0,31.9663,31.9949,31.9663,31.9854,5600.0
2014-04-09 13:15:00,33.51,33.56,33.51,33.56,6600.0,31.9854,32.0331,31.9854,32.0331,6600.0
2014-04-09 13:20:00,33.56,33.57,33.56,33.57,7200.0,32.0331,32.0426,32.0331,32.0426,7200.0
2014-04-09 13:25:00,33.58,33.6,33.58,33.6,7400.0,32.0522,32.0713,32.0522,32.0713,7400.0
2014-04-09 13:30:00,33.6,33.6,33.55,33.58,11000.0,32.0713,32.0713,32.0235,32.0522,11000.0
2014-04-09 13:35:00,33.58,33.59,33.58,33.59,9200.0,32.0522,32.0617,32.0522,32.0617,9200.0
2014-04-09 13:40:00,33.59,33.6,33.58,33.59,6600.0,32.0617,32.0713,32.0522,32.0617,6600.0
2014-04-09 13:45:00,33.6,33.6,33.59,33.59,4000.0,32.0713,32.0713,32.0617,32.0617,4000.0
2014-04-09 13:50:00,33.6,33.61,33.59,33.59,11400.0,32.0713,32.0808,32.0617,32.0617,11400.0
2014-04-09 13:55:00,33.58,33.6,33.57,33.57,11200.0,32.0522,32.0713,32.0426,32.0426,11200.0
2014-04-09 14:00:00,33.56,33.6,33.56,33.58,23800.0,32.0331,32.0713,32.0331,32.0522,23800.0
2014-04-09 14:05:00,33.58,33.65,33.58,33.63,34800.0,32.0522,32.119,32.0522,32.0999,34800.0
2014-04-09 14:10:00,33.63,33.66,33.6,33.63,26600.0,32.0999,32.1285,32.0713,32.0999,26600.0
2014-04-09 14:15:00,33.63,33.67,33.6,33.65,18000.0,32.0999,32.1381,32.0713,32.119,18000.0
2014-04-09 14:20:00,33.66,33.69,33.64,33.66,14600.0,32.1285,32.1572,32.1094,32.1285,14600.0
2014-04-09 14:25:00,33.68,33.68,33.62,33.63,12400.0,32.1476,32.1476,32.0903,32.0999,12400.0
2014-04-09 14:30:00,33.63,33.69,33.62,33.65,20400.0,32.0999,32.1572,32.0903,32.119,20400.0
2014-04-09 14:35:00,33.65,33.67,33.6,33.63,16400.0,32.119,32.1381,32.0713,32.0999,16400.0
2014-04-09 14:40:00,33.63,33.65,33.58,33.58,19600.0,32.0999,32.119,32.0522,32.0522,19600.0
2014-04-09 14:45:00,33.59,33.6,33.57,33.59,59000.0,32.0617,32.0713,32.0426,32.0617,59000.0
2014-04-09 14:50:00,33.59,33.59,33.55,33.55,12400.0,32.0617,32.0617,32.0235,32.0235,12400.0
2014-04-09 14:55:00,33.54,33.57,33.53,33.55,18600.0,32.014,32.0426,32.0044,32.0235,18600.0
2014-04-09 15:00:00,33.54,33.56,33.54,33.56,15200.0,32.014,32.0331,32.014,32.0331,15200.0
2014-04-09 15:05:00,33.56,33.63,33.54,33.63,26200.0,32.0331,32.0999,32.014,32.0999,26200.0
2014-04-09 15:10:00,33.64,33.74,33.63,33.74,31200.0,32.1094,32.2049,32.0999,32.2049,31200.0
2014-04-09 15:15:00,33.75,33.75,33.68,33.71,24400.0,32.2144,32.2144,32.1476,32.1763,24400.0
2014-04-09 15:20:00,33.7,33.75,33.69,33.69,23000.0,32.1667,32.2144,32.1572,32.1572,23000.0
2014-04-09 15:25:00,33.68,33.71,33.68,33.69,15400.0,32.1476,32.1763,32.1476,32.1572,15400.0
2014-04-09 15:30:00,33.7,33.74,33.7,33.72,25800.0,32.1667,32.2049,32.1667,32.1858,25800.0
2014-04-09 15:35:00,33.72,33.72,33.68,33.68,25800.0,32.1858,32.1858,32.1476,32.1476,25800.0
2014-04-09 15:40:00,33.68,33.69,33.65,33.65,24000.0,32.1476,32.1572,32.119,32.119,24000.0
2014-04-09 15:45:00,33.66,33.73,33.66,33.73,41400.0,32.1285,32.1953,32.1285,32.1953,41400.0
2014-04-09 15:50:00,33.73,33.73,33.67,33.7,39400.0,32.1953,32.1953,32.1381,32.1667,39400.0
2014-04-09 15:55:00,33.7,33.71,33.68,33.69,66000.0,32.1667,32.1763,32.1476,32.1572,66000.0
2014-04-10 09:30:00,33.65,33.69,33.55,33.58,9400.0,32.119,32.1572,32.0235,32.0522,9400.0
2014-04-10 09:35:00,33.58,33.67,33.55,33.65,6400.0,32.0522,32.1381,32.0235,32.119,6400.0
2014-04-10 09:40:00,33.69,33.76,33.66,33.72,13000.0,32.1572,32.224,32.1285,32.1858,13000.0
2014-04-10 09:45:00,33.68,33.68,33.49,33.49,6600.0,32.1476,32.1476,31.9663,31.9663,6600.0
2014-04-10 09:50:00,33.49,33.49,33.38,33.4,6800.0,31.9663,31.9663,31.8613,31.8804,6800.0
2014-04-10 09:55:00,33.41,33.48,33.4,33.48,9800.0,31.8899,31.9567,31.8804,31.9567,9800.0
2014-04-10 10:00:00,33.48,33.48,33.37,33.45,17600.0,31.9567,31.9567,31.8517,31.9281,17600.0
2014-04-10 10:05:00,33.45,33.47,33.41,33.47,7000.0,31.9281,31.9472,31.8899,31.9472,7000.0
2014-04-10 10:10:00,33.49,33.52,33.48,33.48,13200.0,31.9663,31.9949,31.9567,31.9567,13200.0
2014-04-10 10:15:00,33.47,33.49,33.43,33.43,5600.0,31.9472,31.9663,31.909,31.909,5600.0
2014-04-10 10:20:00,33.48,33.57,33.48,33.54,9000.0,31.9567,32.0426,31.9567,32.014,9000.0
2014-04-10 10:25:00,33.52,33.58,33.5,33.56,15000.0,31.9949,32.0522,31.9758,32.0331,15000.0
2014-04-10 10:30:00,33.56,33.59,33.52,33.59,4000.0,32.0331,32.0617,31.9949,32.0617,4000.0
2014-04-10 10:35:00,33.58,33.6,33.52,33.52,11600.0,32.0522,32.0713,31.9949,31.9949,11600.0
2014-04-10 10:40:00,33.52,33.54,33.47,33.52,17200.0,31.9949,32.014,31.9472,31.9949,17200.0
2014-04-10 10:45:00,33.52,33.53,33.5,33.51,15400.0,31.9949,32.0044,31.9758,31.9854,15400.0
2014-04-10 10:50:00,33.52,33.55,33.5,33.53,30200.0,31.9949,32.0235,31.9758,32.0044,30200.0
2014-04-10 10:55:00,33.53,33.55,33.51,33.55,40200.0,32.0044,32.0235,31.9854,32.0235,40200.0
2014-04-10 11:00:00,33.52,33.52,33.47,33.52,40800.0,31.9949,31.9949,31.9472,31.9949,40800.0
2014-04-10 11:05:00,33.52,33.52,33.46,33.51,30200.0,31.9949,31.9949,31.9376,31.9854,30200.0
2014-04-10 11:10:00,33.52,33.56,33.49,33.55,25800.0,31.9949,32.0331,31.9663,32.0235,25800.0
2014-04-10 11:15:00,33.57,33.58,33.5,33.51,9400.0,32.0426,32.0522,31.9758,31.9854,9400.0
2014-04-10 11:20:00,33.49,33.54,33.49,33.52,21400.0,31.9663,32.014,31.9663,31.9949,21400.0
2014-04-10 11:25:00,33.51,33.54,33.51,33.51,39400.0,31.9854,32.014,31.9854,31.9854,39400.0
2014-04-10 11:30:00,33.51,33.52,33.41,33.43,95400.0,31.9854,31.9949,31.8899,31.909,95400.0
2014-04-10 11:35:00,33.43,33.43,33.38,33.4,20200.0,31.909,31.909,31.8613,31.8804,20200.0
2014-04-10 11:40:00,33.39,33.44,33.38,33.43,14000.0,31.8708,31.9185,31.8613,31.909,14000.0
2014-04-10 11:45:00,33.44,33.44,33.38,33.39,25000.0,31.9185,31.9185,31.8613,31.8708,25000.0
2014-04-10 11:50:00,33.38,33.41,33.38,33.4,11400.0,31.8613,31.8899,31.8613,31.8804,11400.0
2014-04-10 11:55:00,33.38,33.44,33.38,33.4,16600.0,31.8613,31.9185,31.8613,31.8804,16600.0
2014-04-10 12:00:00,33.41,33.43,33.38,33.4,31000.0,31.8899,31.909,31.8613,31.8804,31000.0
2014-04-10 12:05:00,33.4,33.42,33.39,33.4,18000.0,31.8804,31.8994,31.8708,31.8804,18000.0
2014-04-10 12:10:00,33.4,33.44,33.39,33.39,35000.0,31.8804,31.9185,31.8708,31.8708,35000.0
2014-04-10 12:15:00,33.4,33.45,33.4,33.43,7200.0,31.8804,31.9281,31.8804,31.909,7200.0
2014-04-10 12:20:00,33.41,33.43,33.38,33.39,15800.0,31.8899,31.909,31.8613,31.8708,15800.0
2014-04-10 12:25:00,33.41,33.43,33.39,33.4,6200.0,31.8899,31.909,31.8708,31.8804,6200.0
2014-04-10 12:30:00,33.41,33.43,33.39,33.42,18600.0,31.8899,31.909,31.8708,31.8994,18600.0
2014-04-10 12:35:00,33.42,33.42,33.39,33.4,13200.0,31.8994,31.8994,31.8708,31.8804,13200.0
2014-04-10 12:40:00,33.41,33.42,33.4,33.42,55200.0,31.8899,31.8994,31.8804,31.8994,55200.0
2014-04-10 12:45:00,33.41,33.41,33.4,33.41,11200.0,31.8899,31.8899,31.8804,31.8899,11200.0
2014-04-10 12:50:00,33.4,33.42,33.38,33.38,10200.0,31.8804,31.8994,31.8613,31.8613,10200.0
2014-04-10 12:55:00,33.38,33.4,33.35,33.35,15400.0,31.8613,31.8804,31.8326,31.8326,15400.0
2014-04-10 13:00:00,33.34,33.34,33.28,33.33,19400.0,31.8231,31.8231,31.7658,31.8135,19400.0
2014-04-10 13:05:00,33.33,33.35,33.27,33.27,19800.0,31.8135,31.8326,31.7563,31.7563,19800.0
2014-04-10 13:10:00,33.24,33.27,33.22,33.22,10200.0,31.7276,31.7563,31.7085,31.7085,10200.0
2014-04-10 13:15:00,33.21,33.23,33.12,33.12,20000.0,31.699,31.7181,31.6131,31.6131,20000.0
2014-04-10 13:20:00,33.11,33.12,33.02,33.05,19600.0,31.6036,31.6131,31.5176,31.5463,19600.0
2014-04-10 13:25:00,33.04,33.09,33.0,33.08,20000.0,31.5367,31.5845,31.4986,31.5749,20000.0
2014-04-10 13:30:00,33.08,33.16,33.08,33.15,12200.0,31.5749,31.6513,31.5749,31.6417,12200.0
2014-04-10 13:35:00,33.15,33.16,33.13,33.14,13800.0,31.6417,31.6513,31.6226,31.6322,13800.0
2014-04-10 13:40:00,33.13,33.2,33.13,33.18,30400.0,31.6226,31.6895,31.6226,31.6704,30400.0
2014-04-10 13:45:00,33.18,33.19,33.15,33.16,12200.0,31.6704,31.6799,31.6417,31.6513,12200.0
2014-04-10 13:50:00,33.15,33.22,33.12,33.22,30800.0,31.6417,31.7085,31.6131,31.7085,30800.0
2014-04-10 13:55:00,33.24,33.25,33.21,33.23,9800.0,31.7276,31.7372,31.699,31.7181,9800.0
2014-04-10 14:00:00,33.23,33.23,33.19,33.2,13400.0,31.7181,31.7181,31.6799,31.6895,13400.0
2014-04-10 14:05:00,33.2,33.2,33.17,33.2,9000.0,31.6895,31.6895,31.6608,31.6895,9000.0
2014-04-10 14:10:00,33.19,33.24,33.19,33.23,10600.0,31.6799,31.7276,31.6799,31.7181,10600.0
2014-04-10 14:15:00,33.24,33.24,33.21,33.24,6200.0,31.7276,31.7276,31.699,31.7276,6200.0
2014-04-10 14:20:00,33.22,33.24,33.2,33.21,11000.0,31.7085,31.7276,31.6895,31.699,11000.0
2014-04-10 14:25:00,33.2,33.22,33.2,33.2,22800.0,31.6895,31.7085,31.6895,31.6895,22800.0
2014-04-10 14:30:00,33.2,33.22,33.2,33.21,22600.0,31.6895,31.7085,31.6895,31.699,22600.0
2014-04-10 14:35:00,33.21,33.26,33.2,33.26,31800.0,31.699,31.7467,31.6895,31.7467,31800.0
2014-04-10 14:40:00,33.25,33.25,33.2,33.22,12800.0,31.7372,31.7372,31.6895,31.7085,12800.0
2014-04-10 14:45:00,33.21,33.24,33.18,33.2,29000.0,31.699,31.7276,31.6704,31.6895,29000.0
2014-04-10 14:50:00,33.2,33.23,33.19,33.19,27000.0,31.6895,31.7181,31.6799,31.6799,27000.0
2014-04-10 14:55:00,33.19,33.21,33.19,33.2,31200.0,31.6799,31.699,31.6799,31.6895,31200.0
2014-04-10 15:00:00,33.2,33.21,33.16,33.18,59600.0,31.6895,31.699,31.6513,31.6704,59600.0
2014-04-10 15:05:00,33.18,33.18,33.13,33.15,55400.0,31.6704,31.6704,31.6226,31.6417,55400.0
2014-04-10 15:10:00,33.14,33.2,33.13,33.19,60800.0,31.6322,31.6895,31.6226,31.6799,60800.0
2014-04-10 15:15:00,33.19,33.19,33.13,33.16,23400.0,31.6799,31.6799,31.6226,31.6513,23400.0
2014-04-10 15:20:00,33.16,33.17,33.11,33.13,23200.0,31.6513,31.6608,31.6036,31.6226,23200.0
2014-04-10 15:25:00,33.13,33.13,33.09,33.12,15000.0,31.6226,31.6226,31.5845,31.6131,15000.0
2014-04-10 15:30:00,33.11,33.13,33.08,33.13,33400.0,31.6036,31.6226,31.5749,31.6226,33400.0
2014-04-10 15:35:00,33.13,33.16,33.13,33.16,18200.0,31.6226,31.6513,31.6226,31.6513,18200.0
2014-04-10 15:40:00,33.16,33.18,33.13,33.18,16000.0,31.6513,31.6704,31.6226,31.6704,16000.0
2014-04-10 15:45:00,33.18,33.19,33.17,33.18,31600.0,31.6704,31.6799,31.6608,31.6704,31600.0
2014-04-10 15:50:00,33.18,33.18,33.14,33.16,39600.0,31.6704,31.6704,31.6322,31.6513,39600.0
2014-04-10 15:55:00,33.16,33.21,33.13,33.2,201200.0,31.6513,31.699,31.6226,31.6895,201200.0
2014-04-11 09:30:00,32.87,32.88,32.74,32.74,13600.0,31.3745,31.384,31.2504,31.2504,13600.0
2014-04-11 09:35:00,32.74,32.92,32.65,32.91,15000.0,31.2504,31.4222,31.1645,31.4127,15000.0
2014-04-11 09:40:00,32.97,33.09,32.97,33.07,13600.0,31.4699,31.5845,31.4699,31.5654,13600.0
2014-04-11 09:45:00,33.07,33.09,33.02,33.09,10800.0,31.5654,31.5845,31.5176,31.5845,10800.0
2014-04-11 09:50:00,33.09,33.24,33.09,33.23,10600.0,31.5845,31.7276,31.5845,31.7181,10600.0
2014-04-11 09:55:00,33.27,33.29,33.22,33.27,18400.0,31.7563,31.7754,31.7085,31.7563,18400.0
2014-04-11 10:00:00,33.29,33.29,33.16,33.18,49600.0,31.7754,31.7754,31.6513,31.6704,49600.0
2014-04-11 10:05:00,33.16,33.22,33.1,33.11,12200.0,31.6513,31.7085,31.594,31.6036,12200.0
2014-04-11 10:10:00,33.14,33.16,33.05,33.06,29400.0,31.6322,31.6513,31.5463,31.5558,29400.0
2014-04-11 10:15:00,33.11,33.11,32.94,32.99,14000.0,31.6036,31.6036,31.4413,31.489,14000.0
2014-04-11 10:20:00,32.99,33.09,32.99,33.09,8200.0,31.489,31.5845,31.489,31.5845,8200.0
2014-04-11 10:25:00,33.08,33.13,33.05,33.07,28400.0,31.5749,31.6226,31.5463,31.5654,28400.0
2014-04-11 10:30:00,33.01,33.09,32.99,33.06,9400.0,31.5081,31.5845,31.489,31.5558,9400.0
2014-04-11 10:35:00,33.09,33.13,33.03,33.03,19800.0,31.5845,31.6226,31.5272,31.5272,19800.0
2014-04-11 10:40:00,33.03,33.15,33.03,33.13,16600.0,31.5272,31.6417,31.5272,31.6226,16600.0
2014-04-11 10:45:00,33.13,33.17,33.12,33.15,26600.0,31.6226,31.6608,31.6131,31.6417,26600.0
2014-04-11 10:50:00,33.15,33.25,33.1,33.25,17000.0,31.6417,31.7372,31.594,31.7372,17000.0
2014-04-11 10:55:00,33.25,33.34,33.24,33.29,21200.0,31.7372,31.8231,31.7276,31.7754,21200.0
2014-04-11 11:00:00,33.27,33.3,33.24,33.27,22200.0,31.7563,31.7849,31.7276,31.7563,22200.0
2014-04-11 11:05:00,33.28,33.32,33.24,33.29,19800.0,31.7658,31.804,31.7276,31.7754,19800.0
2014-04-11 11:10:00,33.26,33.34,33.24,33.34,7600.0,31.7467,31.8231,31.7276,31.8231,7600.0
2014-04-11 11:15:00,33.34,33.38,33.33,33.38,10200.0,31.8231,31.8613,31.8135,31.8613,10200.0
2014-04-11 11:20:00,33.38,33.38,33.3,33.3,14200.0,31.8613,31.8613,31.7849,31.7849,14200.0
2014-04-11 11:25:00,33.3,33.33,33.27,33.31,16400.0,31.7849,31.8135,31.7563,31.7945,16400.0
2014-04-11 11:30:00,33.31,33.32,33.29,33.3,8600.0,31.7945,31.804,31.7754,31.7849,8600.0
2014-04-11 11:35:00,33.31,33.33,33.24,33.29,20400.0,31.7945,31.8135,31.7276,31.7754,20400.0
2014-04-11 11:40:00,33.3,33.31,33.27,33.3,14400.0,31.7849,31.7945,31.7563,31.7849,14400.0
2014-04-11 11:45:00,33.3,33.3,33.25,33.29,18600.0,31.7849,31.7849,31.7372,31.7754,18600.0
2014-04-11 11:50:00,33.29,33.35,33.25,33.27,26200.0,31.7754,31.8326,31.7372,31.7563,26200.0
2014-04-11 11:55:00,33.29,33.37,33.29,33.33,27800.0,31.7754,31.8517,31.7754,31.8135,27800.0
2014-04-11 12:00:00,33.3,33.37,33.3,33.33,8800.0,31.7849,31.8517,31.7849,31.8135,8800.0
2014-04-11 12:05:00,33.31,33.32,33.29,33.3,15400.0,31.7945,31.804,31.7754,31.7849,15400.0
2014-04-11 12:10:00,33.28,33.31,33.26,33.26,24000.0,31.7658,31.7945,31.7467,31.7467,24000.0
2014-04-11 12:15:00,33.26,33.31,33.24,33.31,36000.0,31.7467,31.7945,31.7276,31.7945,36000.0
2014-04-11 12:20:00,33.3,33.31,33.29,33.3,12000.0,31.7849,31.7945,31.7754,31.7849,12000.0
2014-04-11 12:25:00,33.31,33.34,33.31,33.32,6400.0,31.7945,31.8231,31.7945,31.804,6400.0
2014-04-11 12:30:00,33.33,33.34,33.26,33.29,24600.0,31.8135,31.8231,31.7467,31.7754,24600.0
2014-04-11 12:35:00,33.29,33.34,33.26,33.32,22000.0,31.7754,31.8231,31.7467,31.804,22000.0
2014-04-11 12:40:00,33.32,33.33,33.28,33.28,9200.0,31.804,31.8135,31.7658,31.7658,9200.0
2014-04-11 12:45:00,33.29,33.31,33.27,33.3,9200.0,31.7754,31.7945,31.7563,31.7849,9200.0
2014-04-11 12:50:00,33.31,33.31,33.26,33.27,10200.0,31.7945,31.7945,31.7467,31.7563,10200.0
2014-04-11 12:55:00,33.27,33.3,33.26,33.29,9800.0,31.7563,31.7849,31.7467,31.7754,9800.0
2014-04-11 13:00:00,33.3,33.3,33.26,33.27,7000.0,31.7849,31.7849,31.7467,31.7563,7000.0
2014-04-11 13:05:00,33.24,33.24,33.15,33.17,10400.0,31.7276,31.7276,31.6417,31.6608,10400.0
2014-04-11 13:10:00,33.17,33.19,33.14,33.19,9000.0,31.6608,31.6799,31.6322,31.6799,9000.0
2014-04-11 13:15:00,33.16,33.17,33.15,33.15,9200.0,31.6513,31.6608,31.6417,31.6417,9200.0
2014-04-11 13:20:00,33.15,33.16,33.1,33.16,12800.0,31.6417,31.6513,31.594,31.6513,12800.0
2014-04-11 13:25:00,33.16,33.17,33.11,33.13,7800.0,31.6513,31.6608,31.6036,31.6226,7800.0
2014-04-11 13:30:00,33.12,33.13,33.03,33.1,16200.0,31.6131,31.6226,31.5272,31.594,16200.0
2014-04-11 13:35:00,33.1,33.12,33.08,33.12,9400.0,31.594,31.6131,31.5749,31.6131,9400.0
2014-04-11 13:40:00,33.12,33.16,33.12,33.15,10600.0,31.6131,31.6513,31.6131,31.6417,10600.0
2014-04-11 13:45:00,33.15,33.17,33.15,33.16,6000.0,31.6417,31.6608,31.6417,31.6513,6000.0
2014-04-11 13:50:00,33.16,33.16,33.13,33.13,10400.0,31.6513,31.6513,31.6226,31.6226,10400.0
2014-04-11 13:55:00,33.13,33.13,33.08,33.09,7400.0,31.6226,31.6226,31.5749,31.5845,7400.0
2014-04-11 14:00:00,33.09,33.12,33.04,33.06,15400.0,31.5845,31.6131,31.5367,31.5558,15400.0
2014-04-11 14:05:00,33.06,33.08,33.02,33.02,9600.0,31.5558,31.5749,31.5176,31.5176,9600.0
2014-04-11 14:10:00,33.02,33.03,32.99,32.99,16000.0,31.5176,31.5272,31.489,31.489,16000.0
2014-04-11 14:15:00,32.98,33.01,32.96,32.97,13200.0,31.4795,31.5081,31.4604,31.4699,13200.0
2014-04-11 14:20:00,32.97,32.98,32.93,32.97,9600.0,31.4699,31.4795,31.4317,31.4699,9600.0
2014-04-11 14:25:00,32.97,32.97,32.9,32.97,23400.0,31.4699,31.4699,31.4031,31.4699,23400.0
2014-04-11 14:30:00,32.96,32.98,32.92,32.92,9000.0,31.4604,31.4795,31.4222,31.4222,9000.0
2014-04-11 14:35:00,32.9,32.92,32.9,32.91,15000.0,31.4031,31.4222,31.4031,31.4127,15000.0
2014-04-11 14:40:00,32.9,32.9,32.86,32.87,17000.0,31.4031,31.4031,31.3649,31.3745,17000.0
2014-04-11 14:45:00,32.88,32.88,32.79,32.81,22800.0,31.384,31.384,31.2981,31.3172,22800.0
2014-04-11 14:50:00,32.8,32.85,32.79,32.85,19200.0,31.3077,31.3554,31.2981,31.3554,19200.0
2014-04-11 14:55:00,32.85,32.9,32.85,32.9,21600.0,31.3554,31.4031,31.3554,31.4031,21600.0
2014-04-11 15:00:00,32.88,32.9,32.85,32.85,15000.0,31.384,31.4031,31.3554,31.3554,15000.0
2014-04-11 15:05:00,32.85,32.92,32.84,32.92,27200.0,31.3554,31.4222,31.3458,31.4222,27200.0
2014-04-11 15:10:00,32.92,32.92,32.88,32.9,27400.0,31.4222,31.4222,31.384,31.4031,27400.0
2014-04-11 15:15:00,32.9,32.96,32.89,32.96,26000.0,31.4031,31.4604,31.3936,31.4604,26000.0
2014-04-11 15:20:00,32.96,33.06,32.96,33.06,18200.0,31.4604,31.5558,31.4604,31.5558,18200.0
2014-04-11 15:25:00,33.07,33.07,32.99,32.99,7800.0,31.5654,31.5654,31.489,31.489,7800.0
2014-04-11 15:30:00,32.99,33.0,32.95,32.95,23000.0,31.489,31.4986,31.4508,31.4508,23000.0
2014-04-11 15:35:00,32.95,32.97,32.93,32.97,27600.0,31.4508,31.4699,31.4317,31.4699,27600.0
2014-04-11 15:40:00,32.97,32.97,32.94,32.94,22800.0,31.4699,31.4699,31.4413,31.4413,22800.0
2014-04-11 15:45:00,32.93,32.93,32.87,32.91,29200.0,31.4317,31.4317,31.3745,31.4127,29200.0
2014-04-11 15:50:00,32.9,32.9,32.83,32.84,47000.0,31.4031,31.4031,31.3363,31.3458,47000.0
2014-04-11 15:55:00,32.85,33.01,32.84,32.92,222600.0,31.3554,31.5081,31.3458,31.4222,222600.0
2014-04-14 09:30:00,33.07,33.19,33.04,33.06,27200.0,31.5654,31.6799,31.5367,31.5558,27200.0
2014-04-14 09:35:00,33.04,33.09,32.97,33.03,12400.0,31.5367,31.5845,31.4699,31.5272,12400.0
2014-04-14 09:40:00,33.06,33.11,32.93,32.98,43800.0,31.5558,31.6036,31.4317,31.4795,43800.0
2014-04-14 09:45:00,33.02,33.02,32.88,32.9,22000.0,31.5176,31.5176,31.384,31.4031,22000.0
2014-04-14 09:50:00,32.88,32.95,32.8,32.8,16200.0,31.384,31.4508,31.3077,31.3077,16200.0
2014-04-14 09:55:00,32.81,32.81,32.69,32.74,28600.0,31.3172,31.3172,31.2027,31.2504,28600.0
2014-04-14 10:00:00,32.74,32.87,32.74,32.83,24000.0,31.2504,31.3745,31.2504,31.3363,24000.0
2014-04-14 10:05:00,32.83,32.94,32.81,32.91,11600.0,31.3363,31.4413,31.3172,31.4127,11600.0
2014-04-14 10:10:00,32.88,32.89,32.84,32.88,15000.0,31.384,31.3936,31.3458,31.384,15000.0
2014-04-14 10:15:00,32.87,32.9,32.83,32.88,10800.0,31.3745,31.4031,31.3363,31.384,10800.0
2014-04-14 10:20:00,32.87,32.87,32.79,32.85,27000.0,31.3745,31.3745,31.2981,31.3554,27000.0
2014-04-14 10:25:00,32.85,32.9,32.82,32.9,13600.0,31.3554,31.4031,31.3267,31.4031,13600.0
2014-04-14 10:30:00,32.88,32.95,32.88,32.92,9200.0,31.384,31.4508,31.384,31.4222,9200.0
2014-04-14 10:35:00,32.92,32.96,32.9,32.92,19800.0,31.4222,31.4604,31.4031,31.4222,19800.0
2014-04-14 10:40:00,32.93,32.98,32.9,32.98,31400.0,31.4317,31.4795,31.4031,31.4795,31400.0
2014-04-14 10:45:00,32.98,32.99,32.93,32.94,108000.0,31.4795,31.489,31.4317,31.4413,108000.0
2014-04-14 10:50:00,32.93,33.02,32.93,33.01,14200.0,31.4317,31.5176,31.4317,31.5081,14200.0
2014-04-14 10:55:00,33.03,33.07,33.03,33.06,10400.0,31.5272,31.5654,31.5272,31.5558,10400.0
2014-04-14 11:00:00,33.07,33.1,33.06,33.08,21800.0,31.5654,31.594,31.5558,31.5749,21800.0
2014-04-14 11:05:00,33.1,33.12,33.09,33.11,56600.0,31.594,31.6131,31.5845,31.6036,56600.0
2014-04-14 11:10:00,33.1,33.1,33.04,33.06,67800.0,31.594,31.594,31.5367,31.5558,67800.0
2014-04-14 11:15:00,33.06,33.06,33.01,33.01,12000.0,31.5558,31.5558,31.5081,31.5081,12000.0
2014-04-14 11:20:00,33.01,33.02,32.91,32.95,16800.0,31.5081,31.5176,31.4127,31.4508,16800.0
2014-04-14 11:25:00,32.95,32.95,32.9,32.9,5600.0,31.4508,31.4508,31.4031,31.4031,5600.0
2014-04-14 11:30:00,32.92,32.98,32.91,32.97,13200.0,31.4222,31.4795,31.4127,31.4699,13200.0
2014-04-14 11:35:00,32.98,32.99,32.96,32.99,9800.0,31.4795,31.489,31.4604,31.489,9800.0
2014-04-14 11:40:00,32.99,33.01,32.96,33.01,11600.0,31.489,31.5081,31.4604,31.5081,11600.0
2014-04-14 11:45:00,33.02,33.02,32.97,32.98,9400.0,31.5176,31.5176,31.4699,31.4795,9400.0
2014-04-14 11:50:00,32.98,33.04,32.98,33.02,10200.0,31.4795,31.5367,31.4795,31.5176,10200.0
2014-04-14 11:55:00,33.02,33.05,32.98,32.98,15600.0,31.5176,31.5463,31.4795,31.4795,15600.0
2014-04-14 12:00:00,32.99,33.02,32.98,33.02,6600.0,31.489,31.5176,31.4795,31.5176,6600.0
2014-04-14 12:05:00,33.04,33.04,33.01,33.02,14400.0,31.5367,31.5367,31.5081,31.5176,14400.0
2014-04-14 12:10:00,33.02,33.05,33.02,33.05,5200.0,31.5176,31.5463,31.5176,31.5463,5200.0
2014-04-14 12:15:00,33.05,33.08,33.03,33.05,5800.0,31.5463,31.5749,31.5272,31.5463,5800.0
2014-04-14 12:20:00,33.05,33.06,33.02,33.04,7400.0,31.5463,31.5558,31.5176,31.5367,7400.0
2014-04-14 12:25:00,33.04,33.04,33.01,33.04,5000.0,31.5367,31.5367,31.5081,31.5367,5000.0
2014-04-14 12:30:00,33.04,33.08,33.04,33.08,6600.0,31.5367,31.5749,31.5367,31.5749,6600.0
2014-04-14 12:35:00,33.08,33.1,33.06,33.08,12800.0,31.5749,31.594,31.5558,31.5749,12800.0
2014-04-14 12:40:00,33.08,33.09,33.07,33.08,7600.0,31.5749,31.5845,31.5654,31.5749,7600.0
2014-04-14 12:45:00,33.07,33.09,33.07,33.08,36600.0,31.5654,31.5845,31.5654,31.5749,36600.0
2014-04-14 12:50:00,33.08,33.1,33.06,33.1,6200.0,31.5749,31.594,31.5558,31.594,6200.0
2014-04-14 12:55:00,33.1,33.11,33.07,33.1,6600.0,31.594,31.6036,31.5654,31.594,6600.0
2014-04-14 13:00:00,33.12,33.12,33.09,33.1,5400.0,31.6131,31.6131,31.5845,31.594,5400.0
2014-04-14 13:05:00,33.11,33.12,33.1,33.12,4000.0,31.6036,31.6131,31.594,31.6131,4000.0
2014-04-14 13:10:00,33.1,33.11,33.07,33.1,11000.0,31.594,31.6036,31.5654,31.594,11000.0
2014-04-14 13:15:00,33.09,33.11,33.08,33.1,7600.0,31.5845,31.6036,31.5749,31.594,7600.0
2014-04-14 13:20:00,33.09,33.1,33.05,33.06,12800.0,31.5845,31.594,31.5463,31.5558,12800.0
2014-04-14 13:25:00,33.06,33.1,33.06,33.08,13200.0,31.5558,31.594,31.5558,31.5749,13200.0
2014-04-14 13:30:00,33.08,33.13,33.08,33.13,14200.0,31.5749,31.6226,31.5749,31.6226,14200.0
2014-04-14 13:35:00,33.13,33.18,33.13,33.17,33600.0,31.6226,31.6704,31.6226,31.6608,33600.0
2014-04-14 13:40:00,33.17,33.17,33.14,33.15,14600.0,31.6608,31.6608,31.6322,31.6417,14600.0
2014-04-14 13:45:00,33.16,33.17,33.06,33.1,12200.0,31.6513,31.6608,31.5558,31.594,12200.0
2014-04-14 13:50:00,33.1,33.1,33.04,33.04,7000.0,31.594,31.594,31.5367,31.5367,7000.0
2014-04-14 13:55:00,33.03,33.03,32.96,32.97,20000.0,31.5272,31.5272,31.4604,31.4699,20000.0
2014-04-14 14:00:00,32.97,32.97,32.9,32.91,23000.0,31.4699,31.4699,31.4031,31.4127,23000.0
2014-04-14 14:05:00,32.92,33.02,32.91,33.01,10200.0,31.4222,31.5176,31.4127,31.5081,10200.0
2014-04-14 14:10:00,33.01,33.01,32.95,32.97,9000.0,31.5081,31.5081,31.4508,31.4699,9000.0
2014-04-14 14:15:00,32.97,32.97,32.93,32.93,6400.0,31.4699,31.4699,31.4317,31.4317,6400.0
2014-04-14 14:20:00,32.91,32.94,32.87,32.92,27400.0,31.4127,31.4413,31.3745,31.4222,27400.0
2014-04-14 14:25:00,32.93,32.94,32.9,32.93,10800.0,31.4317,31.4413,31.4031,31.4317,10800.0
2014-04-14 14:30:00,32.91,32.97,32.9,32.97,9000.0,31.4127,31.4699,31.4031,31.4699,9000.0
2014-04-14 14:35:00,32.96,33.01,32.95,33.0,38400.0,31.4604,31.5081,31.4508,31.4986,38400.0
2014-04-14 14:40:00,32.99,33.02,32.98,33.01,28000.0,31.489,31.5176,31.4795,31.5081,28000.0
2014-04-14 14:45:00,33.01,33.01,32.99,33.01,10600.0,31.5081,31.5081,31.489,31.5081,10600.0
2014-04-14 14:50:00,33.01,33.03,33.0,33.03,13800.0,31.5081,31.5272,31.4986,31.5272,13800.0
2014-04-14 14:55:00,33.03,33.04,32.99,33.0,17600.0,31.5272,31.5367,31.489,31.4986,17600.0
2014-04-14 15:00:00,33.0,33.0,32.98,32.99,33600.0,31.4986,31.4986,31.4795,31.489,33600.0
2014-04-14 15:05:00,32.99,33.01,32.98,32.98,20600.0,31.489,31.5081,31.4795,31.4795,20600.0
2014-04-14 15:10:00,32.98,32.99,32.87,32.88,46800.0,31.4795,31.489,31.3745,31.384,46800.0
2014-04-14 15:15:00,32.88,32.92,32.87,32.9,28600.0,31.384,31.4222,31.3745,31.4031,28600.0
2014-04-14 15:20:00,32.9,32.99,32.88,32.98,26000.0,31.4031,31.489,31.384,31.4795,26000.0
2014-04-14 15:25:00,32.98,32.99,32.95,32.98,26200.0,31.4795,31.489,31.4508,31.4795,26200.0
2014-04-14 15:30:00,32.98,33.04,32.97,33.02,21800.0,31.4795,31.5367,31.4699,31.5176,21800.0
2014-04-14 15:35:00,33.02,33.06,32.99,33.04,43800.0,31.5176,31.5558,31.489,31.5367,43800.0
2014-04-14 15:40:00,33.05,33.05,32.99,33.02,37600.0,31.5463,31.5463,31.489,31.5176,37600.0
2014-04-14 15:45:00,33.01,33.04,32.99,33.01,53000.0,31.5081,31.5367,31.489,31.5081,53000.0
2014-04-14 15:50:00,33.01,33.07,33.01,33.06,60400.0,31.5081,31.5654,31.5081,31.5558,60400.0
2014-04-14 15:55:00,33.06,33.08,33.04,33.07,88000.0,31.5558,31.5749,31.5367,31.5654,88000.0
2014-04-15 09:30:00,33.16,33.24,33.13,33.2,16000.0,31.6513,31.7276,31.6226,31.6895,16000.0
2014-04-15 09:35:00,33.2,33.3,33.2,33.25,5000.0,31.6895,31.7849,31.6895,31.7372,5000.0
2014-04-15 09:40:00,33.32,33.4,33.32,33.38,6800.0,31.804,31.8804,31.804,31.8613,6800.0
2014-04-15 09:45:00,33.41,33.49,33.38,33.44,20000.0,31.8899,31.9663,31.8613,31.9185,20000.0
2014-04-15 09:50:00,33.45,33.47,33.41,33.44,19200.0,31.9281,31.9472,31.8899,31.9185,19200.0
2014-04-15 09:55:00,33.45,33.49,33.41,33.49,13600.0,31.9281,31.9663,31.8899,31.9663,13600.0
2014-04-15 10:00:00,33.49,33.56,33.49,33.55,22400.0,31.9663,32.0331,31.9663,32.0235,22400.0
2014-04-15 10:05:00,33.52,33.54,33.49,33.52,22200.0,31.9949,32.014,31.9663,31.9949,22200.0
2014-04-15 10:10:00,33.5,33.53,33.42,33.42,13800.0,31.9758,32.0044,31.8994,31.8994,13800.0
2014-04-15 10:15:00,33.44,33.5,33.37,33.38,16800.0,31.9185,31.9758,31.8517,31.8613,16800.0
2014-04-15 10:20:00,33.36,33.4,33.3,33.32,10800.0,31.8422,31.8804,31.7849,31.804,10800.0
2014-04-15 10:25:00,33.29,33.31,33.19,33.2,24600.0,31.7754,31.7945,31.6799,31.6895,24600.0
2014-04-15 10:30:00,33.17,33.21,33.08,33.2,22000.0,31.6608,31.699,31.5749,31.6895,22000.0
2014-04-15 10:35:00,33.21,33.26,33.17,33.17,13800.0,31.699,31.7467,31.6608,31.6608,13800.0
2014-04-15 10:40:00,33.2,33.27,33.16,33.16,45000.0,31.6895,31.7563,31.6513,31.6513,45000.0
2014-04-15 10:45:00,33.15,33.21,33.13,33.13,9400.0,31.6417,31.699,31.6226,31.6226,9400.0
2014-04-15 10:50:00,33.13,33.18,32.99,33.01,24600.0,31.6226,31.6704,31.489,31.5081,24600.0
2014-04-15 10:55:00,32.99,33.06,32.96,32.98,24000.0,31.489,31.5558,31.4604,31.4795,24000.0
2014-04-15 11:00:00,32.98,32.98,32.87,32.9,14000.0,31.4795,31.4795,31.3745,31.4031,14000.0
2014-04-15 11:05:00,32.9,33.0,32.88,32.92,17400.0,31.4031,31.4986,31.384,31.4222,17400.0
2014-04-15 11:10:00,32.93,32.93,32.88,32.88,14000.0,31.4317,31.4317,31.384,31.384,14000.0
2014-04-15 11:15:00,32.88,32.99,32.88,32.98,6200.0,31.384,31.489,31.384,31.4795,6200.0
2014-04-15 11:20:00,32.98,33.05,32.96,33.02,8600.0,31.4795,31.5463,31.4604,31.5176,8600.0
2014-04-15 11:25:00,33.06,33.06,32.96,32.98,13800.0,31.5558,31.5558,31.4604,31.4795,13800.0
2014-04-15 11:30:00,32.99,33.07,32.97,33.06,10600.0,31.489,31.5654,31.4699,31.5558,10600.0
2014-04-15 11:35:00,33.02,33.06,32.98,32.98,4800.0,31.5176,31.5558,31.4795,31.4795,4800.0
2014-04-15 11:40:00,32.98,32.98,32.89,32.92,12800.0,31.4795,31.4795,31.3936,31.4222,12800.0
2014-04-15 11:45:00,32.91,32.91,32.83,32.85,10600.0,31.4127,31.4127,31.3363,31.3554,10600.0
2014-04-15 11:50:00,32.83,32.87,32.81,32.85,6800.0,31.3363,31.3745,31.3172,31.3554,6800.0
2014-04-15 11:55:00,32.87,32.88,32.73,32.82,27400.0,31.3745,31.384,31.2408,31.3267,27400.0
2014-04-15 12:00:00,32.8,32.8,32.71,32.76,16800.0,31.3077,31.3077,31.2218,31.2695,16800.0
2014-04-15 12:05:00,32.76,32.76,32.72,32.76,8000.0,31.2695,31.2695,31.2313,31.2695,8000.0
2014-04-15 12:10:00,32.74,32.81,32.74,32.81,9600.0,31.2504,31.3172,31.2504,31.3172,9600.0
2014-04-15 12:15:00,32.8,32.8,32.75,32.76,11600.0,31.3077,31.3077,31.2599,31.2695,11600.0
2014-04-15 12:20:00,32.76,32.76,32.68,32.7,17200.0,31.2695,31.2695,31.1931,31.2122,17200.0
2014-04-15 12:25:00,32.7,32.77,32.7,32.77,3400.0,31.2122,31.279,31.2122,31.279,3400.0
2014-04-15 12:30:00,32.77,32.77,32.74,32.74,5400.0,31.279,31.279,31.2504,31.2504,5400.0
2014-04-15 12:35:00,32.74,32.74,32.7,32.71,7000.0,31.2504,31.2504,31.2122,31.2218,7000.0
2014-04-15 12:40:00,32.71,32.79,32.7,32.74,7800.0,31.2218,31.2981,31.2122,31.2504,7800.0
2014-04-15 12:45:00,32.74,32.74,32.65,32.65,10200.0,31.2504,31.2504,31.1645,31.1645,10200.0
2014-04-15 12:50:00,32.65,32.69,32.64,32.69,7600.0,31.1645,31.2027,31.1549,31.2027,7600.0
2014-04-15 12:55:00,32.7,32.7,32.61,32.63,10000.0,31.2122,31.2122,31.1263,31.1454,10000.0
2014-04-15 13:00:00,32.62,32.68,32.6,32.68,5600.0,31.1358,31.1931,31.1168,31.1931,5600.0
2014-04-15 13:05:00,32.69,32.7,32.66,32.69,9400.0,31.2027,31.2122,31.174,31.2027,9400.0
2014-04-15 13:10:00,32.69,32.69,32.64,32.67,5000.0,31.2027,31.2027,31.1549,31.1836,5000.0
2014-04-15 13:15:00,32.72,32.76,32.72,32.73,8000.0,31.2313,31.2695,31.2313,31.2408,8000.0
2014-04-15 13:20:00,32.76,32.77,32.72,32.74,5200.0,31.2695,31.279,31.2313,31.2504,5200.0
2014-04-15 13:25:00,32.73,32.78,32.68,32.78,7000.0,31.2408,31.2886,31.1931,31.2886,7000.0
2014-04-15 13:30:00,32.78,32.88,32.75,32.87,16800.0,31.2886,31.384,31.2599,31.3745,16800.0
2014-04-15 13:35:00,32.88,32.98,32.88,32.88,13000.0,31.384,31.4795,31.384,31.384,13000.0
2014-04-15 13:40:00,32.92,32.96,32.89,32.89,9600.0,31.4222,31.4604,31.3936,31.3936,9600.0
2014-04-15 13:45:00,32.91,32.94,32.85,32.89,44800.0,31.4127,31.4413,31.3554,31.3936,44800.0
2014-04-15 13:50:00,32.9,32.95,32.88,32.95,67800.0,31.4031,31.4508,31.384,31.4508,67800.0
2014-04-15 13:55:00,32.94,33.05,32.93,33.04,8800.0,31.4413,31.5463,31.4317,31.5367,8800.0
2014-04-15 14:00:00,33.07,33.15,33.07,33.15,15400.0,31.5654,31.6417,31.5654,31.6417,15400.0
2014-04-15 14:05:00,33.15,33.2,33.13,33.13,12800.0,31.6417,31.6895,31.6226,31.6226,12800.0
2014-04-15 14:10:00,33.13,33.19,33.09,33.14,15000.0,31.6226,31.6799,31.5845,31.6322,15000.0
2014-04-15 14:15:00,33.15,33.22,33.14,33.15,12000.0,31.6417,31.7085,31.6322,31.6417,12000.0
2014-04-15 14:20:00,33.13,33.19,33.13,33.19,10600.0,31.6226,31.6799,31.6226,31.6799,10600.0
2014-04-15 14:25:00,33.2,33.26,33.17,33.22,17200.0,31.6895,31.7467,31.6608,31.7085,17200.0
2014-04-15 14:30:00,33.22,33.32,33.21,33.31,19400.0,31.7085,31.804,31.699,31.7945,19400.0
2014-04-15 14:35:00,33.31,33.33,33.25,33.33,14400.0,31.7945,31.8135,31.7372,31.8135,14400.0
2014-04-15 14:40:00,33.33,33.36,33.31,33.35,17000.0,31.8135,31.8422,31.7945,31.8326,17000.0
2014-04-15 14:45:00,33.36,33.41,33.36,33.4,18800.0,31.8422,31.8899,31.8422,31.8804,18800.0
2014-04-15 14:50:00,33.4,33.46,33.35,33.37,49600.0,31.8804,31.9376,31.8326,31.8517,49600.0
2014-04-15 14:55:00,33.37,33.41,33.35,33.4,25400.0,31.8517,31.8899,31.8326,31.8804,25400.0
2014-04-15 15:00:00,33.4,33.42,33.37,33.38,52600.0,31.8804,31.8994,31.8517,31.8613,52600.0
2014-04-15 15:05:00,33.38,33.38,33.3,33.31,23400.0,31.8613,31.8613,31.7849,31.7945,23400.0
2014-04-15 15:10:00,33.32,33.41,33.31,33.4,19600.0,31.804,31.8899,31.7945,31.8804,19600.0
2014-04-15 15:15:00,33.4,33.42,33.38,33.41,48400.0,31.8804,31.8994,31.8613,31.8899,48400.0
2014-04-15 15:20:00,33.42,33.43,33.37,33.43,33000.0,31.8994,31.909,31.8517,31.909,33000.0
2014-04-15 15:25:00,33.42,33.49,33.35,33.49,19200.0,31.8994,31.9663,31.8326,31.9663,19200.0
2014-04-15 15:30:00,33.49,33.49,33.41,33.44,20600.0,31.9663,31.9663,31.8899,31.9185,20600.0
2014-04-15 15:35:00,33.44,33.46,33.4,33.44,25400.0,31.9185,31.9376,31.8804,31.9185,25400.0
2014-04-15 15:40:00,33.43,33.44,33.38,33.38,26600.0,31.909,31.9185,31.8613,31.8613,26600.0
2014-04-15 15:45:00,33.38,33.46,33.37,33.44,26600.0,31.8613,31.9376,31.8517,31.9185,26600.0
2014-04-15 15:50:00,33.44,33.47,33.43,33.44,27000.0,31.9185,31.9472,31.909,31.9185,27000.0
2014-04-15 15:55:00,33.44,33.45,33.4,33.42,70200.0,31.9185,31.9281,31.8804,31.8994,70200.0
2014-04-16 09:30:00,33.7,33.93,33.69,33.92,27400.0,32.1667,32.3862,32.1572,32.3767,27400.0
2014-04-16 09:35:00,33.94,33.94,33.79,33.93,10800.0,32.3958,32.3958,32.2526,32.3862,10800.0
2014-04-16 09:40:00,33.9,34.01,33.85,33.96,5800.0,32.3576,32.4626,32.3099,32.4149,5800.0
2014-04-16 09:45:00,33.96,33.96,33.79,33.79,8800.0,32.4149,32.4149,32.2526,32.2526,8800.0
2014-04-16 09:50:00,33.79,33.79,33.71,33.74,11000.0,32.2526,32.2526,32.1763,32.2049,11000.0
2014-04-16 09:55:00,33.76,33.9,33.74,33.81,43200.0,32.224,32.3576,32.2049,32.2717,43200.0
2014-04-16 10:00:00,33.8,33.82,33.75,33.81,17200.0,32.2622,32.2812,32.2144,32.2717,17200.0
2014-04-16 10:05:00,33.77,33.82,33.73,33.73,17800.0,32.2335,32.2812,32.1953,32.1953,17800.0
2014-04-16 10:10:00,33.74,33.81,33.74,33.78,9800.0,32.2049,32.2717,32.2049,32.2431,9800.0
2014-04-16 10:15:00,33.76,33.83,33.76,33.77,14400.0,32.224,32.2908,32.224,32.2335,14400.0
2014-04-16 10:20:00,33.8,33.85,33.74,33.83,14400.0,32.2622,32.3099,32.2049,32.2908,14400.0
2014-04-16 10:25:00,33.8,33.8,33.74,33.74,10200.0,32.2622,32.2622,32.2049,32.2049,10200.0
2014-04-16 10:30:00,33.76,33.79,33.75,33.77,6800.0,32.224,32.2526,32.2144,32.2335,6800.0
2014-04-16 10:35:00,33.79,33.83,33.77,33.83,8600.0,32.2526,32.2908,32.2335,32.2908,8600.0
2014-04-16 10:40:00,33.81,33.82,33.67,33.68,12800.0,32.2717,32.2812,32.1381,32.1476,12800.0
2014-04-16 10:45:00,33.67,33.77,33.66,33.77,19400.0,32.1381,32.2335,32.1285,32.2335,19400.0
2014-04-16 10:50:00,33.76,33.79,33.72,33.72,12600.0,32.224,32.2526,32.1858,32.1858,12600.0
2014-04-16 10:55:00,33.72,33.79,33.72,33.77,14200.0,32.1858,32.2526,32.1858,32.2335,14200.0
2014-04-16 11:00:00,33.74,33.75,33.68,33.7,22800.0,32.2049,32.2144,32.1476,32.1667,22800.0
2014-04-16 11:05:00,33.7,33.76,33.68,33.74,17600.0,32.1667,32.224,32.1476,32.2049,17600.0
2014-04-16 11:10:00,33.76,33.79,33.74,33.77,4800.0,32.224,32.2526,32.2049,32.2335,4800.0
2014-04-16 11:15:00,33.79,33.87,33.78,33.84,18400.0,32.2526,32.329,32.2431,32.3003,18400.0
2014-04-16 11:20:00,33.83,33.92,33.83,33.92,8800.0,32.2908,32.3767,32.2908,32.3767,8800.0
2014-04-16 11:25:00,33.91,33.91,33.83,33.85,24400.0,32.3672,32.3672,32.2908,32.3099,24400.0
2014-04-16 11:30:00,33.85,33.87,33.82,33.82,10200.0,32.3099,32.329,32.2812,32.2812,10200.0
2014-04-16 11:35:00,33.82,33.82,33.77,33.8,10800.0,32.2812,32.2812,32.2335,32.2622,10800.0
2014-04-16 11:40:00,33.81,33.85,33.8,33.84,10200.0,32.2717,32.3099,32.2622,32.3003,10200.0
2014-04-16 11:45:00,33.84,33.87,33.84,33.85,7000.0,32.3003,32.329,32.3003,32.3099,7000.0
2014-04-16 11:50:00,33.85,33.87,33.8,33.87,14200.0,32.3099,32.329,32.2622,32.329,14200.0
2014-04-16 11:55:00,33.85,33.87,33.84,33.85,6400.0,32.3099,32.329,32.3003,32.3099,6400.0
2014-04-16 12:00:00,33.87,33.87,33.84,33.85,19200.0,32.329,32.329,32.3003,32.3099,19200.0
2014-04-16 12:05:00,33.85,33.96,33.84,33.93,41000.0,32.3099,32.4149,32.3003,32.3862,41000.0
2014-04-16 12:10:00,33.95,34.02,33.95,33.99,22000.0,32.4053,32.4721,32.4053,32.4435,22000.0
2014-04-16 12:15:00,34.02,34.05,33.99,34.05,6800.0,32.4721,32.5008,32.4435,32.5008,6800.0
2014-04-16 12:20:00,34.05,34.08,34.04,34.04,13000.0,32.5008,32.5294,32.4912,32.4912,13000.0
2014-04-16 12:25:00,34.03,34.04,33.97,33.97,15600.0,32.4817,32.4912,32.4244,32.4244,15600.0
2014-04-16 12:30:00,33.98,34.02,33.94,33.94,8800.0,32.434,32.4721,32.3958,32.3958,8800.0
2014-04-16 12:35:00,33.95,33.96,33.93,33.93,4200.0,32.4053,32.4149,32.3862,32.3862,4200.0
2014-04-16 12:40:00,33.95,33.98,33.94,33.95,9000.0,32.4053,32.434,32.3958,32.4053,9000.0
2014-04-16 12:45:00,33.95,33.95,33.92,33.92,4600.0,32.4053,32.4053,32.3767,32.3767,4600.0
2014-04-16 12:50:00,33.92,33.95,33.9,33.93,9000.0,32.3767,32.4053,32.3576,32.3862,9000.0
2014-04-16 12:55:00,33.93,33.93,33.85,33.85,14600.0,32.3862,32.3862,32.3099,32.3099,14600.0
2014-04-16 13:00:00,33.87,33.88,33.84,33.84,9400.0,32.329,32.3385,32.3003,32.3003,9400.0
2014-04-16 13:05:00,33.83,33.86,33.82,33.86,13200.0,32.2908,32.3194,32.2812,32.3194,13200.0
2014-04-16 13:10:00,33.85,33.85,33.83,33.85,5800.0,32.3099,32.3099,32.2908,32.3099,5800.0
2014-04-16 13:15:00,33.85,33.93,33.85,33.9,14800.0,32.3099,32.3862,32.3099,32.3576,14800.0
2014-04-16 13:20:00,33.89,33.96,33.88,33.94,9000.0,32.3481,32.4149,32.3385,32.3958,9000.0
2014-04-16 13:25:00,33.96,33.96,33.88,33.91,10000.0,32.4149,32.4149,32.3385,32.3672,10000.0
2014-04-16 13:30:00,33.91,33.92,33.85,33.85,7600.0,32.3672,32.3767,32.3099,32.3099,7600.0
2014-04-16 13:35:00,33.84,33.9,33.82,33.9,16400.0,32.3003,32.3576,32.2812,32.3576,16400.0
2014-04-16 13:40:00,33.91,33.92,33.88,33.91,6400.0,32.3672,32.3767,32.3385,32.3672,6400.0
2014-04-16 13:45:00,33.91,33.96,33.91,33.91,11600.0,32.3672,32.4149,32.3672,32.3672,11600.0
2014-04-16 13:50:00,33.92,33.92,33.88,33.88,5800.0,32.3767,32.3767,32.3385,32.3385,5800.0
2014-04-16 13:55:00,33.87,33.92,33.86,33.91,10000.0,32.329,32.3767,32.3194,32.3672,10000.0
2014-04-16 14:00:00,33.93,33.93,33.88,33.9,18400.0,32.3862,32.3862,32.3385,32.3576,18400.0
2014-04-16 14:05:00,33.88,33.88,33.85,33.86,13200.0,32.3385,32.3385,32.3099,32.3194,13200.0
2014-04-16 14:10:00,33.88,33.89,33.86,33.87,12000.0,32.3385,32.3481,32.3194,32.329,12000.0
2014-04-16 14:15:00,33.87,33.88,33.84,33.88,12200.0,32.329,32.3385,32.3003,32.3385,12200.0
2014-04-16 14:20:00,33.88,33.91,33.84,33.9,12800.0,32.3385,32.3672,32.3003,32.3576,12800.0
2014-04-16 14:25:00,33.89,33.94,33.89,33.91,7200.0,32.3481,32.3958,32.3481,32.3672,7200.0
2014-04-16 14:30:00,33.91,33.96,33.91,33.93,12400.0,32.3672,32.4149,32.3672,32.3862,12400.0
2014-04-16 14:35:00,33.92,33.92,33.9,33.91,3800.0,32.3767,32.3767,32.3576,32.3672,3800.0
2014-04-16 14:40:00,33.91,33.94,33.88,33.93,13000.0,32.3672,32.3958,32.3385,32.3862,13000.0
2014-04-16 14:45:00,33.92,33.96,33.92,33.94,14800.0,32.3767,32.4149,32.3767,32.3958,14800.0
2014-04-16 14:50:00,33.95,33.97,33.93,33.94,17800.0,32.4053,32.4244,32.3862,32.3958,17800.0
2014-04-16 14:55:00,33.94,33.95,33.92,33.94,7600.0,32.3958,32.4053,32.3767,32.3958,7600.0
2014-04-16 15:00:00,33.94,33.94,33.9,33.93,12200.0,32.3958,32.3958,32.3576,32.3862,12200.0
2014-04-16 15:05:00,33.93,33.94,33.91,33.93,21000.0,32.3862,32.3958,32.3672,32.3862,21000.0
2014-04-16 15:10:00,33.92,33.93,33.9,33.9,8600.0,32.3767,32.3862,32.3576,32.3576,8600.0
2014-04-16 15:15:00,33.9,33.93,33.9,33.91,17200.0,32.3576,32.3862,32.3576,32.3672,17200.0
2014-04-16 15:20:00,33.9,33.93,33.9,33.93,16600.0,32.3576,32.3862,32.3576,32.3862,16600.0
2014-04-16 15:25:00,33.93,33.95,33.92,33.94,21600.0,32.3862,32.4053,32.3767,32.3958,21600.0
2014-04-16 15:30:00,33.93,33.94,33.9,33.9,11000.0,32.3862,32.3958,32.3576,32.3576,11000.0
2014-04-16 15:35:00,33.91,33.94,33.91,33.94,27000.0,32.3672,32.3958,32.3672,32.3958,27000.0
2014-04-16 15:40:00,33.94,33.94,33.91,33.93,11000.0,32.3958,32.3958,32.3672,32.3862,11000.0
2014-04-16 15:45:00,33.92,33.94,33.91,33.93,29800.0,32.3767,32.3958,32.3672,32.3862,29800.0
2014-04-16 15:50:00,33.93,33.95,33.92,33.92,35400.0,32.3862,32.4053,32.3767,32.3767,35400.0
2014-04-16 15:55:00,33.92,33.93,33.9,33.93,97400.0,32.3767,32.3862,32.3576,32.3862,97400.0
2014-04-17 09:30:00,33.88,33.97,33.85,33.95,17600.0,32.3385,32.4244,32.3099,32.4053,17600.0
2014-04-17 09:35:00,33.94,33.99,33.93,33.99,9400.0,32.3958,32.4435,32.3862,32.4435,9400.0
2014-04-17 09:40:00,34.02,34.13,33.99,34.03,13800.0,32.4721,32.5771,32.4435,32.4817,13800.0
2014-04-17 09:45:00,34.02,34.02,33.94,33.95,12000.0,32.4721,32.4721,32.3958,32.4053,12000.0
2014-04-17 09:50:00,33.92,33.97,33.89,33.91,24200.0,32.3767,32.4244,32.3481,32.3672,24200.0
2014-04-17 09:55:00,33.91,34.01,33.9,33.99,35400.0,32.3672,32.4626,32.3576,32.4435,35400.0
2014-04-17 10:00:00,34.02,34.05,33.96,34.04,12400.0,32.4721,32.5008,32.4149,32.4912,12400.0
2014-04-17 10:05:00,34.04,34.06,33.98,34.01,20000.0,32.4912,32.5103,32.434,32.4626,20000.0
2014-04-17 10:10:00,34.04,34.13,34.04,34.12,12400.0,32.4912,32.5771,32.4912,32.5676,12400.0
2014-04-17 10:15:00,34.12,34.12,33.99,33.99,7200.0,32.5676,32.5676,32.4435,32.4435,7200.0
2014-04-17 10:20:00,34.02,34.07,34.01,34.06,26800.0,32.4721,32.5199,32.4626,32.5103,26800.0
2014-04-17 10:25:00,34.08,34.1,34.06,34.07,21600.0,32.5294,32.5485,32.5103,32.5199,21600.0
2014-04-17 10:30:00,34.09,34.12,34.06,34.08,29200.0,32.539,32.5676,32.5103,32.5294,29200.0
2014-04-17 10:35:00,34.05,34.12,34.04,34.1,22000.0,32.5008,32.5676,32.4912,32.5485,22000.0
2014-04-17 10:40:00,34.1,34.12,34.07,34.08,18200.0,32.5485,32.5676,32.5199,32.5294,18200.0
2014-04-17 10:45:00,34.06,34.1,34.06,34.06,12400.0,32.5103,32.5485,32.5103,32.5103,12400.0
2014-04-17 10:50:00,34.06,34.1,34.06,34.06,9000.0,32.5103,32.5485,32.5103,32.5103,9000.0
2014-04-17 10:55:00,34.06,34.12,34.06,34.1,19000.0,32.5103,32.5676,32.5103,32.5485,19000.0
2014-04-17 11:00:00,34.11,34.12,34.07,34.08,5000.0,32.5581,32.5676,32.5199,32.5294,5000.0
2014-04-17 11:05:00,34.08,34.1,34.07,34.07,9200.0,32.5294,32.5485,32.5199,32.5199,9200.0
2014-04-17 11:10:00,34.07,34.07,34.05,34.06,5200.0,32.5199,32.5199,32.5008,32.5103,5200.0
2014-04-17 11:15:00,34.05,34.05,34.02,34.02,6200.0,32.5008,32.5008,32.4721,32.4721,6200.0
2014-04-17 11:20:00,34.03,34.06,34.03,34.06,5800.0,32.4817,32.5103,32.4817,32.5103,5800.0
2014-04-17 11:25:00,34.06,34.08,34.05,34.06,3800.0,32.5103,32.5294,32.5008,32.5103,3800.0
2014-04-17 11:30:00,34.07,34.09,34.07,34.09,7400.0,32.5199,32.539,32.5199,32.539,7400.0
2014-04-17 11:35:00,34.07,34.08,34.04,34.04,7000.0,32.5199,32.5294,32.4912,32.4912,7000.0
2014-04-17 11:40:00,34.05,34.07,34.05,34.07,6800.0,32.5008,32.5199,32.5008,32.5199,6800.0
2014-04-17 11:45:00,34.07,34.08,34.06,34.06,2400.0,32.5199,32.5294,32.5103,32.5103,2400.0
2014-04-17 11:50:00,34.05,34.05,34.01,34.01,7200.0,32.5008,32.5008,32.4626,32.4626,7200.0
2014-04-17 11:55:00,34.01,34.01,33.96,33.96,17000.0,32.4626,32.4626,32.4149,32.4149,17000.0
2014-04-17 12:00:00,33.96,34.02,33.95,34.02,12600.0,32.4149,32.4721,32.4053,32.4721,12600.0
2014-04-17 12:05:00,34.02,34.03,34.01,34.02,3800.0,32.4721,32.4817,32.4626,32.4721,3800.0
2014-04-17 12:10:00,34.03,34.04,34.0,34.01,13400.0,32.4817,32.4912,32.4531,32.4626,13400.0
2014-04-17 12:15:00,34.01,34.01,33.96,33.96,31000.0,32.4626,32.4626,32.4149,32.4149,31000.0
2014-04-17 12:20:00,33.95,33.96,33.94,33.95,10200.0,32.4053,32.4149,32.3958,32.4053,10200.0
2014-04-17 12:25:00,33.95,33.98,33.95,33.97,5800.0,32.4053,32.434,32.4053,32.4244,5800.0
2014-04-17 12:30:00,33.96,33.97,33.93,33.96,14000.0,32.4149,32.4244,32.3862,32.4149,14000.0
2014-04-17 12:35:00,33.97,33.99,33.94,33.99,13600.0,32.4244,32.4435,32.3958,32.4435,13600.0
2014-04-17 12:40:00,34.01,34.02,33.99,34.02,17000.0,32.4626,32.4721,32.4435,32.4721,17000.0
2014-04-17 12:45:00,34.02,34.04,34.02,34.04,3400.0,32.4721,32.4912,32.4721,32.4912,3400.0
2014-04-17 12:50:00,34.05,34.05,34.03,34.03,6800.0,32.5008,32.5008,32.4817,32.4817,6800.0
2014-04-17 12:55:00,34.04,34.08,34.02,34.02,13200.0,32.4912,32.5294,32.4721,32.4721,13200.0
2014-04-17 13:00:00,34.03,34.08,34.02,34.07,7800.0,32.4817,32.5294,32.4721,32.5199,7800.0
2014-04-17 13:05:00,34.06,34.08,34.05,34.08,5600.0,32.5103,32.5294,32.5008,32.5294,5600.0
2014-04-17 13:10:00,34.1,34.13,34.08,34.1,13200.0,32.5485,32.5771,32.5294,32.5485,13200.0
2014-04-17 13:15:00,34.1,34.1,34.07,34.07,8600.0,32.5485,32.5485,32.5199,32.5199,8600.0
2014-04-17 13:20:00,34.07,34.08,34.05,34.08,4200.0,32.5199,32.5294,32.5008,32.5294,4200.0
2014-04-17 13:25:00,34.08,34.09,34.06,34.07,7600.0,32.5294,32.539,32.5103,32.5199,7600.0
2014-04-17 13:30:00,34.08,34.09,34.07,34.07,9400.0,32.5294,32.539,32.5199,32.5199,9400.0
2014-04-17 13:35:00,34.07,34.1,34.07,34.08,9600.0,32.5199,32.5485,32.5199,32.5294,9600.0
2014-04-17 13:40:00,34.08,34.1,34.08,34.1,12600.0,32.5294,32.5485,32.5294,32.5485,12600.0
2014-04-17 13:45:00,34.09,34.1,34.06,34.06,8000.0,32.539,32.5485,32.5103,32.5103,8000.0
2014-04-17 13:50:00,34.06,34.08,34.05,34.08,7000.0,32.5103,32.5294,32.5008,32.5294,7000.0
2014-04-17 13:55:00,34.08,34.08,34.07,34.07,5600.0,32.5294,32.5294,32.5199,32.5199,5600.0
2014-04-17 14:00:00,34.06,34.07,34.05,34.05,6800.0,32.5103,32.5199,32.5008,32.5008,6800.0
2014-04-17 14:05:00,34.05,34.07,34.04,34.05,8400.0,32.5008,32.5199,32.4912,32.5008,8400.0
2014-04-17 14:10:00,34.05,34.05,34.04,34.04,4200.0,32.5008,32.5008,32.4912,32.4912,4200.0
2014-04-17 14:15:00,34.04,34.05,34.03,34.03,5400.0,32.4912,32.5008,32.4817,32.4817,5400.0
2014-04-17 14:20:00,34.03,34.05,34.02,34.02,11400.0,32.4817,32.5008,32.4721,32.4721,11400.0
2014-04-17 14:25:00,34.02,34.05,34.02,34.05,14600.0,32.4721,32.5008,32.4721,32.5008,14600.0
2014-04-17 14:30:00,34.05,34.05,34.01,34.01,8600.0,32.5008,32.5008,32.4626,32.4626,8600.0
2014-04-17 14:35:00,34.01,34.04,34.01,34.02,12600.0,32.4626,32.4912,32.4626,32.4721,12600.0
2014-04-17 14:40:00,34.02,34.02,34.01,34.01,4000.0,32.4721,32.4721,32.4626,32.4626,4000.0
2014-04-17 14:45:00,34.01,34.01,34.0,34.0,7400.0,32.4626,32.4626,32.4531,32.4531,7400.0
2014-04-17 14:50:00,33.99,34.0,33.97,33.98,19800.0,32.4435,32.4531,32.4244,32.434,19800.0
2014-04-17 14:55:00,33.98,33.98,33.97,33.98,8000.0,32.434,32.434,32.4244,32.434,8000.0
2014-04-17 15:00:00,33.97,34.03,33.97,34.02,16400.0,32.4244,32.4817,32.4244,32.4721,16400.0
2014-04-17 15:05:00,34.02,34.05,34.02,34.05,5200.0,32.4721,32.5008,32.4721,32.5008,5200.0
2014-04-17 15:10:00,34.05,34.07,34.05,34.07,12800.0,32.5008,32.5199,32.5008,32.5199,12800.0
2014-04-17 15:15:00,34.07,34.09,34.05,34.06,13400.0,32.5199,32.539,32.5008,32.5103,13400.0
2014-04-17 15:20:00,34.06,34.07,34.06,34.07,13400.0,32.5103,32.5199,32.5103,32.5199,13400.0
2014-04-17 15:25:00,34.07,34.07,34.06,34.07,5800.0,32.5199,32.5199,32.5103,32.5199,5800.0
2014-04-17 15:30:00,34.06,34.07,34.04,34.04,22000.0,32.5103,32.5199,32.4912,32.4912,22000.0
2014-04-17 15:35:00,34.03,34.04,33.99,34.01,17400.0,32.4817,32.4912,32.4435,32.4626,17400.0
2014-04-17 15:40:00,34.0,34.02,33.99,34.0,14000.0,32.4531,32.4721,32.4435,32.4531,14000.0
2014-04-17 15:45:00,33.99,34.0,33.96,34.0,19800.0,32.4435,32.4531,32.4149,32.4531,19800.0
2014-04-17 15:50:00,33.99,34.01,33.98,33.99,24000.0,32.4435,32.4626,32.434,32.4435,24000.0
2014-04-17 15:55:00,33.99,33.99,33.95,33.95,42800.0,32.4435,32.4435,32.4053,32.4053,42800.0
2014-04-21 09:30:00,33.96,33.96,33.82,33.88,12200.0,32.4149,32.4149,32.2812,32.3385,12200.0
2014-04-21 09:35:00,33.87,33.95,33.87,33.93,4200.0,32.329,32.4053,32.329,32.3862,4200.0
2014-04-21 09:40:00,33.93,33.99,33.93,33.93,7800.0,32.3862,32.4435,32.3862,32.3862,7800.0
2014-04-21 09:45:00,33.9,33.93,33.85,33.88,43600.0,32.3576,32.3862,32.3099,32.3385,43600.0
2014-04-21 09:50:00,33.88,33.9,33.84,33.85,24000.0,32.3385,32.3576,32.3003,32.3099,24000.0
2014-04-21 09:55:00,33.88,33.91,33.88,33.91,1600.0,32.3385,32.3672,32.3385,32.3672,1600.0
2014-04-21 10:00:00,33.93,34.0,33.93,34.0,11400.0,32.3862,32.4531,32.3862,32.4531,11400.0
2014-04-21 10:05:00,34.01,34.01,33.95,33.97,18800.0,32.4626,32.4626,32.4053,32.4244,18800.0
2014-04-21 10:10:00,33.98,33.98,33.96,33.96,2600.0,32.434,32.434,32.4149,32.4149,2600.0
2014-04-21 10:15:00,33.95,33.95,33.89,33.9,11000.0,32.4053,32.4053,32.3481,32.3576,11000.0
2014-04-21 10:20:00,33.89,33.9,33.87,33.88,10800.0,32.3481,32.3576,32.329,32.3385,10800.0
2014-04-21 10:25:00,33.88,33.88,33.84,33.85,18000.0,32.3385,32.3385,32.3003,32.3099,18000.0
2014-04-21 10:30:00,33.84,33.84,33.79,33.79,10200.0,32.3003,32.3003,32.2526,32.2526,10200.0
2014-04-21 10:35:00,33.79,33.79,33.75,33.77,8200.0,32.2526,32.2526,32.2144,32.2335,8200.0
2014-04-21 10:40:00,33.77,33.8,33.76,33.78,17000.0,32.2335,32.2622,32.224,32.2431,17000.0
2014-04-21 10:45:00,33.78,33.83,33.77,33.83,5200.0,32.2431,32.2908,32.2335,32.2908,5200.0
2014-04-21 10:50:00,33.82,33.84,33.81,33.84,7000.0,32.2812,32.3003,32.2717,32.3003,7000.0
2014-04-21 10:55:00,33.84,33.88,33.82,33.85,10800.0,32.3003,32.3385,32.2812,32.3099,10800.0
2014-04-21 11:00:00,33.85,33.87,33.85,33.85,4800.0,32.3099,32.329,32.3099,32.3099,4800.0
2014-04-21 11:05:00,33.85,33.88,33.84,33.85,7000.0,32.3099,32.3385,32.3003,32.3099,7000.0
2014-04-21 11:10:00,33.85,33.92,33.85,33.92,5400.0,32.3099,32.3767,32.3099,32.3767,5400.0
2014-04-21 11:15:00,33.92,33.95,33.92,33.95,5400.0,32.3767,32.4053,32.3767,32.4053,5400.0
2014-04-21 11:20:00,33.95,33.95,33.9,33.94,5200.0,32.4053,32.4053,32.3576,32.3958,5200.0
2014-04-21 11:25:00,33.94,33.96,33.94,33.96,3200.0,32.3958,32.4149,32.3958,32.4149,3200.0
2014-04-21 11:30:00,33.96,33.99,33.95,33.98,5600.0,32.4149,32.4435,32.4053,32.434,5600.0
2014-04-21 11:35:00,33.98,33.98,33.97,33.98,3400.0,32.434,32.434,32.4244,32.434,3400.0
2014-04-21 11:40:00,33.98,33.99,33.98,33.99,4800.0,32.434,32.4435,32.434,32.4435,4800.0
2014-04-21 11:45:00,33.99,34.01,33.97,33.98,5000.0,32.4435,32.4626,32.4244,32.434,5000.0
2014-04-21 11:50:00,33.97,34.0,33.96,34.0,14200.0,32.4244,32.4531,32.4149,32.4531,14200.0
2014-04-21 11:55:00,33.99,33.99,33.98,33.98,2600.0,32.4435,32.4435,32.434,32.434,2600.0
2014-04-21 12:00:00,33.97,33.99,33.96,33.99,5200.0,32.4244,32.4435,32.4149,32.4435,5200.0
2014-04-21 12:05:00,33.99,33.99,33.98,33.99,4000.0,32.4435,32.4435,32.434,32.4435,4000.0
2014-04-21 12:10:00,33.99,33.99,33.96,33.97,7000.0,32.4435,32.4435,32.4149,32.4244,7000.0
2014-04-21 12:15:00,33.96,33.96,33.92,33.93,9200.0,32.4149,32.4149,32.3767,32.3862,9200.0
2014-04-21 12:20:00,33.92,33.93,33.9,33.9,7400.0,32.3767,32.3862,32.3576,32.3576,7400.0
2014-04-21 12:25:00,33.91,33.92,33.91,33.92,4200.0,32.3672,32.3767,32.3672,32.3767,4200.0
2014-04-21 12:30:00,33.92,33.92,33.88,33.88,3000.0,32.3767,32.3767,32.3385,32.3385,3000.0
2014-04-21 12:35:00,33.91,33.93,33.91,33.93,4400.0,32.3672,32.3862,32.3672,32.3862,4400.0
2014-04-21 12:40:00,33.93,33.95,33.92,33.93,5600.0,32.3862,32.4053,32.3767,32.3862,5600.0
2014-04-21 12:45:00,33.93,33.93,33.92,33.92,4600.0,32.3862,32.3862,32.3767,32.3767,4600.0
2014-04-21 12:50:00,33.92,33.92,33.92,33.92,400.0,32.3767,32.3767,32.3767,32.3767,400.0
2014-04-21 12:55:00,33.92,33.92,33.9,33.9,5000.0,32.3767,32.3767,32.3576,32.3576,5000.0
2014-04-21 13:00:00,33.91,33.91,33.87,33.88,6400.0,32.3672,32.3672,32.329,32.3385,6400.0
2014-04-21 13:05:00,33.88,33.9,33.88,33.9,3400.0,32.3385,32.3576,32.3385,32.3576,3400.0
2014-04-21 13:10:00,33.9,33.92,33.9,33.91,3000.0,32.3576,32.3767,32.3576,32.3672,3000.0
2014-04-21 13:15:00,33.91,33.92,33.9,33.9,6000.0,32.3672,32.3767,32.3576,32.3576,6000.0
2014-04-21 13:20:00,33.91,33.93,33.9,33.92,8000.0,32.3672,32.3862,32.3576,32.3767,8000.0
2014-04-21 13:25:00,33.92,33.93,33.91,33.92,4000.0,32.3767,32.3862,32.3672,32.3767,4000.0
2014-04-21 13:30:00,33.92,33.93,33.9,33.93,4600.0,32.3767,32.3862,32.3576,32.3862,4600.0
2014-04-21 13:35:00,33.91,33.93,33.9,33.92,12400.0,32.3672,32.3862,32.3576,32.3767,12400.0
2014-04-21 13:40:00,33.91,33.92,33.9,33.9,2400.0,32.3672,32.3767,32.3576,32.3576,2400.0
2014-04-21 13:45:00,33.91,33.92,33.9,33.91,4200.0,32.3672,32.3767,32.3576,32.3672,4200.0
2014-04-21 13:50:00,33.9,33.9,33.87,33.87,5200.0,32.3576,32.3576,32.329,32.329,5200.0
2014-04-21 13:55:00,33.87,33.9,33.87,33.89,7200.0,32.329,32.3576,32.329,32.3481,7200.0
2014-04-21 14:00:00,33.9,33.9,33.88,33.88,3400.0,32.3576,32.3576,32.3385,32.3385,3400.0
2014-04-21 14:05:00,33.87,33.9,33.87,33.87,6200.0,32.329,32.3576,32.329,32.329,6200.0
2014-04-21 14:10:00,33.87,33.87,33.85,33.86,5600.0,32.329,32.329,32.3099,32.3194,5600.0
2014-04-21 14:15:00,33.87,33.89,33.87,33.88,3200.0,32.329,32.3481,32.329,32.3385,3200.0
2014-04-21 14:20:00,33.88,33.91,33.88,33.91,13600.0,32.3385,32.3672,32.3385,32.3672,13600.0
2014-04-21 14:25:00,33.91,33.91,33.88,33.91,8000.0,32.3672,32.3672,32.3385,32.3672,8000.0
2014-04-21 14:30:00,33.92,33.94,33.91,33.91,5200.0,32.3767,32.3958,32.3672,32.3672,5200.0
2014-04-21 14:35:00,33.91,33.93,33.9,33.93,6400.0,32.3672,32.3862,32.3576,32.3862,6400.0
2014-04-21 14:40:00,33.93,33.94,33.91,33.92,5800.0,32.3862,32.3958,32.3672,32.3767,5800.0
2014-04-21 14:45:00,33.93,33.96,33.92,33.92,9200.0,32.3862,32.4149,32.3767,32.3767,9200.0
2014-04-21 14:50:00,33.94,33.94,33.92,33.92,15600.0,32.3958,32.3958,32.3767,32.3767,15600.0
2014-04-21 14:55:00,33.93,33.94,33.92,33.93,12800.0,32.3862,32.3958,32.3767,32.3862,12800.0
2014-04-21 15:00:00,33.92,33.93,33.92,33.92,3400.0,32.3767,32.3862,32.3767,32.3767,3400.0
2014-04-21 15:05:00,33.92,33.92,33.9,33.9,14000.0,32.3767,32.3767,32.3576,32.3576,14000.0
2014-04-21 15:10:00,33.9,33.92,33.88,33.9,18800.0,32.3576,32.3767,32.3385,32.3576,18800.0
2014-04-21 15:15:00,33.9,33.9,33.88,33.9,10200.0,32.3576,32.3576,32.3385,32.3576,10200.0
2014-04-21 15:20:00,33.9,33.91,33.89,33.9,9600.0,32.3576,32.3672,32.3481,32.3576,9600.0
2014-04-21 15:25:00,33.88,33.9,33.86,33.88,15200.0,32.3385,32.3576,32.3194,32.3385,15200.0
2014-04-21 15:30:00,33.88,33.9,33.87,33.89,18800.0,32.3385,32.3576,32.329,32.3481,18800.0
2014-04-21 15:35:00,33.9,33.93,33.89,33.9,14200.0,32.3576,32.3862,32.3481,32.3576,14200.0
2014-04-21 15:40:00,33.9,33.9,33.86,33.86,12400.0,32.3576,32.3576,32.3194,32.3194,12400.0
2014-04-21 15:45:00,33.86,33.86,33.83,33.83,47600.0,32.3194,32.3194,32.2908,32.2908,47600.0
2014-04-21 15:50:00,33.83,33.85,33.82,33.83,77400.0,32.2908,32.3099,32.2812,32.2908,77400.0
2014-04-21 15:55:00,33.82,33.86,33.81,33.85,210400.0,32.2812,32.3194,32.2717,32.3099,210400.0
2014-04-22 09:30:00,33.91,34.14,33.91,34.14,14800.0,32.3672,32.5867,32.3672,32.5867,14800.0
2014-04-22 09:35:00,34.12,34.12,33.91,33.92,9600.0,32.5676,32.5676,32.3672,32.3767,9600.0
2014-04-22 09:40:00,33.98,33.98,33.84,33.89,7600.0,32.434,32.434,32.3003,32.3481,7600.0
2014-04-22 09:45:00,33.94,33.96,33.88,33.88,17400.0,32.3958,32.4149,32.3385,32.3385,17400.0
2014-04-22 09:50:00,33.93,34.03,33.89,33.96,8400.0,32.3862,32.4817,32.3481,32.4149,8400.0
2014-04-22 09:55:00,34.02,34.04,33.96,33.96,12800.0,32.4721,32.4912,32.4149,32.4149,12800.0
2014-04-22 10:00:00,33.95,34.0,33.9,34.0,11800.0,32.4053,32.4531,32.3576,32.4531,11800.0
2014-04-22 10:05:00,33.98,33.99,33.85,33.91,55400.0,32.434,32.4435,32.3099,32.3672,55400.0
2014-04-22 10:10:00,33.91,33.94,33.88,33.92,11400.0,32.3672,32.3958,32.3385,32.3767,11400.0
2014-04-22 10:15:00,33.92,33.94,33.85,33.85,7400.0,32.3767,32.3958,32.3099,32.3099,7400.0
2014-04-22 10:20:00,33.88,33.9,33.84,33.88,6800.0,32.3385,32.3576,32.3003,32.3385,6800.0
2014-04-22 10:25:00,33.88,33.95,33.88,33.9,16800.0,32.3385,32.4053,32.3385,32.3576,16800.0
2014-04-22 10:30:00,33.9,33.92,33.82,33.82,11600.0,32.3576,32.3767,32.2812,32.2812,11600.0
2014-04-22 10:35:00,33.83,33.83,33.79,33.8,6600.0,32.2908,32.2908,32.2526,32.2622,6600.0
2014-04-22 10:40:00,33.8,33.81,33.75,33.76,10000.0,32.2622,32.2717,32.2144,32.224,10000.0
2014-04-22 10:45:00,33.76,33.76,33.73,33.74,13600.0,32.224,32.224,32.1953,32.2049,13600.0
2014-04-22 10:50:00,33.74,33.77,33.73,33.76,21800.0,32.2049,32.2335,32.1953,32.224,21800.0
2014-04-22 10:55:00,33.76,33.79,33.75,33.78,21800.0,32.224,32.2526,32.2144,32.2431,21800.0
2014-04-22 11:00:00,33.79,33.8,33.77,33.77,19600.0,32.2526,32.2622,32.2335,32.2335,19600.0
2014-04-22 11:05:00,33.8,33.81,33.77,33.78,10800.0,32.2622,32.2717,32.2335,32.2431,10800.0
2014-04-22 11:10:00,33.79,33.8,33.74,33.77,56800.0,32.2526,32.2622,32.2049,32.2335,56800.0
2014-04-22 11:15:00,33.79,33.81,33.79,33.81,13800.0,32.2526,32.2717,32.2526,32.2717,13800.0
2014-04-22 11:20:00,33.81,33.81,33.76,33.79,16600.0,32.2717,32.2717,32.224,32.2526,16600.0
2014-04-22 11:25:00,33.79,33.85,33.79,33.8,82000.0,32.2526,32.3099,32.2526,32.2622,82000.0
2014-04-22 11:30:00,33.82,33.9,33.82,33.9,14200.0,32.2812,32.3576,32.2812,32.3576,14200.0
2014-04-22 11:35:00,33.91,33.93,33.9,33.91,21400.0,32.3672,32.3862,32.3576,32.3672,21400.0
2014-04-22 11:40:00,33.91,33.92,33.87,33.87,11800.0,32.3672,32.3767,32.329,32.329,11800.0
2014-04-22 11:45:00,33.85,33.9,33.85,33.9,10800.0,32.3099,32.3576,32.3099,32.3576,10800.0
2014-04-22 11:50:00,33.91,33.95,33.91,33.95,9800.0,32.3672,32.4053,32.3672,32.4053,9800.0
2014-04-22 11:55:00,33.95,33.97,33.95,33.96,6200.0,32.4053,32.4244,32.4053,32.4149,6200.0
2014-04-22 12:00:00,33.97,34.01,33.97,34.0,70600.0,32.4244,32.4626,32.4244,32.4531,70600.0
2014-04-22 12:05:00,34.01,34.05,34.01,34.02,16400.0,32.4626,32.5008,32.4626,32.4721,16400.0
2014-04-22 12:10:00,34.01,34.01,33.97,33.98,49800.0,32.4626,32.4626,32.4244,32.434,49800.0
2014-04-22 12:15:00,33.98,34.0,33.98,33.99,7000.0,32.434,32.4531,32.434,32.4435,7000.0
2014-04-22 12:20:00,33.99,33.99,33.95,33.99,17600.0,32.4435,32.4435,32.4053,32.4435,17600.0
2014-04-22 12:25:00,34.0,34.0,33.97,33.97,8400.0,32.4531,32.4531,32.4244,32.4244,8400.0
2014-04-22 12:30:00,33.98,33.99,33.96,33.97,43800.0,32.434,32.4435,32.4149,32.4244,43800.0
2014-04-22 12:35:00,33.97,33.97,33.91,33.91,8400.0,32.4244,32.4244,32.3672,32.3672,8400.0
2014-04-22 12:40:00,33.9,33.92,33.89,33.92,7400.0,32.3576,32.3767,32.3481,32.3767,7400.0
2014-04-22 12:45:00,33.92,33.92,33.87,33.88,7400.0,32.3767,32.3767,32.329,32.3385,7400.0
2014-04-22 12:50:00,33.88,33.91,33.83,33.83,21800.0,32.3385,32.3672,32.2908,32.2908,21800.0
2014-04-22 12:55:00,33.84,33.88,33.84,33.88,5200.0,32.3003,32.3385,32.3003,32.3385,5200.0
2014-04-22 13:00:00,33.88,33.88,33.84,33.84,9600.0,32.3385,32.3385,32.3003,32.3003,9600.0
2014-04-22 13:05:00,33.84,33.87,33.84,33.85,8800.0,32.3003,32.329,32.3003,32.3099,8800.0
2014-04-22 13:10:00,33.85,33.87,33.85,33.87,5600.0,32.3099,32.329,32.3099,32.329,5600.0
2014-04-22 13:15:00,33.88,33.89,33.85,33.87,16200.0,32.3385,32.3481,32.3099,32.329,16200.0
2014-04-22 13:20:00,33.87,33.87,33.85,33.85,9000.0,32.329,32.329,32.3099,32.3099,9000.0
2014-04-22 13:25:00,33.84,33.85,33.83,33.83,6800.0,32.3003,32.3099,32.2908,32.2908,6800.0
2014-04-22 13:30:00,33.82,33.85,33.82,33.84,13000.0,32.2812,32.3099,32.2812,32.3003,13000.0
2014-04-22 13:35:00,33.87,33.87,33.83,33.84,18600.0,32.329,32.329,32.2908,32.3003,18600.0
2014-04-22 13:40:00,33.84,33.86,33.83,33.83,16600.0,32.3003,32.3194,32.2908,32.2908,16600.0
2014-04-22 13:45:00,33.83,33.84,33.82,33.84,9200.0,32.2908,32.3003,32.2812,32.3003,9200.0
2014-04-22 13:50:00,33.83,33.83,33.82,33.83,13200.0,32.2908,32.2908,32.2812,32.2908,13200.0
2014-04-22 13:55:00,33.83,33.84,33.82,33.83,8000.0,32.2908,32.3003,32.2812,32.2908,8000.0
2014-04-22 14:00:00,33.83,33.83,33.78,33.8,11400.0,32.2908,32.2908,32.2431,32.2622,11400.0
2014-04-22 14:05:00,33.8,33.84,33.8,33.82,12800.0,32.2622,32.3003,32.2622,32.2812,12800.0
2014-04-22 14:10:00,33.81,33.83,33.8,33.83,13800.0,32.2717,32.2908,32.2622,32.2908,13800.0
2014-04-22 14:15:00,33.83,33.83,33.81,33.83,11800.0,32.2908,32.2908,32.2717,32.2908,11800.0
2014-04-22 14:20:00,33.83,33.83,33.8,33.8,17800.0,32.2908,32.2908,32.2622,32.2622,17800.0
2014-04-22 14:25:00,33.81,33.81,33.75,33.76,12200.0,32.2717,32.2717,32.2144,32.224,12200.0
2014-04-22 14:30:00,33.76,33.81,33.74,33.8,41000.0,32.224,32.2717,32.2049,32.2622,41000.0
2014-04-22 14:35:00,33.8,33.81,33.79,33.8,16200.0,32.2622,32.2717,32.2526,32.2622,16200.0
2014-04-22 14:40:00,33.79,33.8,33.76,33.77,25000.0,32.2526,32.2622,32.224,32.2335,25000.0
2014-04-22 14:45:00,33.77,33.81,33.77,33.8,26800.0,32.2335,32.2717,32.2335,32.2622,26800.0
2014-04-22 14:50:00,33.81,33.83,33.8,33.83,11800.0,32.2717,32.2908,32.2622,32.2908,11800.0
2014-04-22 14:55:00,33.82,33.82,33.79,33.79,13400.0,32.2812,32.2812,32.2526,32.2526,13400.0
2014-04-22 15:00:00,33.78,33.83,33.78,33.83,33200.0,32.2431,32.2908,32.2431,32.2908,33200.0
2014-04-22 15:05:00,33.83,33.85,33.83,33.85,15800.0,32.2908,32.3099,32.2908,32.3099,15800.0
2014-04-22 15:10:00,33.85,33.85,33.84,33.85,26000.0,32.3099,32.3099,32.3003,32.3099,26000.0
2014-04-22 15:15:00,33.85,33.87,33.84,33.86,32600.0,32.3099,32.329,32.3003,32.3194,32600.0
2014-04-22 15:20:00,33.85,33.88,33.83,33.88,22800.0,32.3099,32.3385,32.2908,32.3385,22800.0
2014-04-22 15:25:00,33.86,33.87,33.85,33.85,10800.0,32.3194,32.329,32.3099,32.3099,10800.0
2014-04-22 15:30:00,33.85,33.87,33.83,33.87,24600.0,32.3099,32.329,32.2908,32.329,24600.0
2014-04-22 15:35:00,33.87,33.93,33.87,33.92,23000.0,32.329,32.3862,32.329,32.3767,23000.0
2014-04-22 15:40:00,33.92,33.92,33.87,33.9,28600.0,32.3767,32.3767,32.329,32.3576,28600.0
2014-04-22 15:45:00,33.9,33.92,33.9,33.91,33000.0,32.3576,32.3767,32.3576,32.3672,33000.0
2014-04-22 15:50:00,33.91,33.92,33.87,33.9,66000.0,32.3672,32.3767,32.329,32.3576,66000.0
2014-04-22 15:55:00,33.9,33.93,33.88,33.9,116200.0,32.3576,32.3862,32.3385,32.3576,116200.0
2014-04-23 09:30:00,33.9,33.95,33.76,33.93,53000.0,32.3576,32.4053,32.224,32.3862,53000.0
2014-04-23 09:35:00,33.95,33.98,33.88,33.94,27800.0,32.4053,32.434,32.3385,32.3958,27800.0
2014-04-23 09:40:00,33.98,33.98,33.91,33.95,54200.0,32.434,32.434,32.3672,32.4053,54200.0
2014-04-23 09:45:00,33.92,33.95,33.88,33.9,15000.0,32.3767,32.4053,32.3385,32.3576,15000.0
2014-04-23 09:50:00,33.93,33.95,33.91,33.94,20000.0,32.3862,32.4053,32.3672,32.3958,20000.0
2014-04-23 09:55:00,33.96,33.96,33.87,33.87,25000.0,32.4149,32.4149,32.329,32.329,25000.0
2014-04-23 10:00:00,33.87,33.87,33.63,33.68,52400.0,32.329,32.329,32.0999,32.1476,52400.0
2014-04-23 10:05:00,33.68,33.78,33.62,33.74,21200.0,32.1476,32.2431,32.0903,32.2049,21200.0
2014-04-23 10:10:00,33.74,33.87,33.74,33.83,20400.0,32.2049,32.329,32.2049,32.2908,20400.0
2014-04-23 10:15:00,33.85,33.86,33.78,33.81,17000.0,32.3099,32.3194,32.2431,32.2717,17000.0
2014-04-23 10:20:00,33.8,33.85,33.79,33.85,24200.0,32.2622,32.3099,32.2526,32.3099,24200.0
2014-04-23 10:25:00,33.83,33.84,33.77,33.8,22400.0,32.2908,32.3003,32.2335,32.2622,22400.0
2014-04-23 10:30:00,33.81,33.82,33.75,33.77,20200.0,32.2717,32.2812,32.2144,32.2335,20200.0
2014-04-23 10:35:00,33.77,33.77,33.74,33.77,13200.0,32.2335,32.2335,32.2049,32.2335,13200.0
2014-04-23 10:40:00,33.76,33.77,33.74,33.74,28800.0,32.224,32.2335,32.2049,32.2049,28800.0
2014-04-23 10:45:00,33.75,33.76,33.74,33.74,9800.0,32.2144,32.224,32.2049,32.2049,9800.0
2014-04-23 10:50:00,33.76,33.76,33.73,33.73,12000.0,32.224,32.224,32.1953,32.1953,12000.0
2014-04-23 10:55:00,33.74,33.74,33.72,33.72,8200.0,32.2049,32.2049,32.1858,32.1858,8200.0
2014-04-23 11:00:00,33.73,33.75,33.71,33.71,15400.0,32.1953,32.2144,32.1763,32.1763,15400.0
2014-04-23 11:05:00,33.73,33.74,33.72,33.74,8800.0,32.1953,32.2049,32.1858,32.2049,8800.0
2014-04-23 11:10:00,33.74,33.75,33.71,33.72,12200.0,32.2049,32.2144,32.1763,32.1858,12200.0
2014-04-23 11:15:00,33.71,33.74,33.68,33.68,19400.0,32.1763,32.2049,32.1476,32.1476,19400.0
2014-04-23 11:20:00,33.68,33.71,33.63,33.63,13200.0,32.1476,32.1763,32.0999,32.0999,13200.0
2014-04-23 11:25:00,33.62,33.65,33.6,33.6,22400.0,32.0903,32.119,32.0713,32.0713,22400.0
2014-04-23 11:30:00,33.6,33.61,33.56,33.6,31600.0,32.0713,32.0808,32.0331,32.0713,31600.0
2014-04-23 11:35:00,33.6,33.62,33.57,33.58,23200.0,32.0713,32.0903,32.0426,32.0522,23200.0
2014-04-23 11:40:00,33.58,33.6,33.51,33.56,107800.0,32.0522,32.0713,31.9854,32.0331,107800.0
2014-04-23 11:45:00,33.57,33.58,33.55,33.58,20200.0,32.0426,32.0522,32.0235,32.0522,20200.0
2014-04-23 11:50:00,33.58,33.6,33.56,33.6,18400.0,32.0522,32.0713,32.0331,32.0713,18400.0
2014-04-23 11:55:00,33.6,33.65,33.59,33.65,10400.0,32.0713,32.119,32.0617,32.119,10400.0
2014-04-23 12:00:00,33.65,33.7,33.65,33.7,12800.0,32.119,32.1667,32.119,32.1667,12800.0
2014-04-23 12:05:00,33.72,33.74,33.71,33.71,14400.0,32.1858,32.2049,32.1763,32.1763,14400.0
2014-04-23 12:10:00,33.72,33.72,33.68,33.68,9600.0,32.1858,32.1858,32.1476,32.1476,9600.0
2014-04-23 12:15:00,33.69,33.72,33.66,33.67,11200.0,32.1572,32.1858,32.1285,32.1381,11200.0
2014-04-23 12:20:00,33.67,33.68,33.63,33.66,10200.0,32.1381,32.1476,32.0999,32.1285,10200.0
2014-04-23 12:25:00,33.66,33.71,33.64,33.68,14800.0,32.1285,32.1763,32.1094,32.1476,14800.0
2014-04-23 12:30:00,33.68,33.68,33.62,33.63,16800.0,32.1476,32.1476,32.0903,32.0999,16800.0
2014-04-23 12:35:00,33.65,33.65,33.63,33.64,7000.0,32.119,32.119,32.0999,32.1094,7000.0
2014-04-23 12:40:00,33.64,33.65,33.62,33.62,6800.0,32.1094,32.119,32.0903,32.0903,6800.0
2014-04-23 12:45:00,33.63,33.65,33.62,33.63,10800.0,32.0999,32.119,32.0903,32.0999,10800.0
2014-04-23 12:50:00,33.63,33.64,33.59,33.6,9800.0,32.0999,32.1094,32.0617,32.0713,9800.0
2014-04-23 12:55:00,33.6,33.61,33.58,33.6,7800.0,32.0713,32.0808,32.0522,32.0713,7800.0
2014-04-23 13:00:00,33.6,33.62,33.58,33.6,7200.0,32.0713,32.0903,32.0522,32.0713,7200.0
2014-04-23 13:05:00,33.6,33.61,33.55,33.56,9200.0,32.0713,32.0808,32.0235,32.0331,9200.0
2014-04-23 13:10:00,33.56,33.56,33.55,33.56,5400.0,32.0331,32.0331,32.0235,32.0331,5400.0
2014-04-23 13:15:00,33.56,33.57,33.55,33.55,11600.0,32.0331,32.0426,32.0235,32.0235,11600.0
2014-04-23 13:20:00,33.57,33.58,33.55,33.58,10600.0,32.0426,32.0522,32.0235,32.0522,10600.0
2014-04-23 13:25:00,33.57,33.58,33.56,33.57,9600.0,32.0426,32.0522,32.0331,32.0426,9600.0
2014-04-23 13:30:00,33.57,33.59,33.55,33.55,10200.0,32.0426,32.0617,32.0235,32.0235,10200.0
2014-04-23 13:35:00,33.57,33.57,33.52,33.54,8400.0,32.0426,32.0426,31.9949,32.014,8400.0
2014-04-23 13:40:00,33.53,33.54,33.52,33.54,8200.0,32.0044,32.014,31.9949,32.014,8200.0
2014-04-23 13:45:00,33.54,33.55,33.49,33.49,7800.0,32.014,32.0235,31.9663,31.9663,7800.0
2014-04-23 13:50:00,33.51,33.53,33.51,33.53,7600.0,31.9854,32.0044,31.9854,32.0044,7600.0
2014-04-23 13:55:00,33.54,33.54,33.49,33.52,14600.0,32.014,32.014,31.9663,31.9949,14600.0
2014-04-23 14:00:00,33.52,33.52,33.5,33.51,9400.0,31.9949,31.9949,31.9758,31.9854,9400.0
2014-04-23 14:05:00,33.52,33.52,33.48,33.51,16800.0,31.9949,31.9949,31.9567,31.9854,16800.0
2014-04-23 14:10:00,33.51,33.51,33.48,33.49,11800.0,31.9854,31.9854,31.9567,31.9663,11800.0
2014-04-23 14:15:00,33.48,33.49,33.45,33.47,12400.0,31.9567,31.9663,31.9281,31.9472,12400.0
2014-04-23 14:20:00,33.49,33.52,33.49,33.52,6600.0,31.9663,31.9949,31.9663,31.9949,6600.0
2014-04-23 14:25:00,33.52,33.56,33.52,33.53,16200.0,31.9949,32.0331,31.9949,32.0044,16200.0
2014-04-23 14:30:00,33.53,33.55,33.49,33.49,12200.0,32.0044,32.0235,31.9663,31.9663,12200.0
2014-04-23 14:35:00,33.49,33.49,33.47,33.47,8000.0,31.9663,31.9663,31.9472,31.9472,8000.0
2014-04-23 14:40:00,33.49,33.49,33.45,33.45,10600.0,31.9663,31.9663,31.9281,31.9281,10600.0
2014-04-23 14:45:00,33.46,33.48,33.44,33.48,8400.0,31.9376,31.9567,31.9185,31.9567,8400.0
2014-04-23 14:50:00,33.48,33.49,33.47,33.48,17400.0,31.9567,31.9663,31.9472,31.9567,17400.0
2014-04-23 14:55:00,33.47,33.49,33.46,33.46,14200.0,31.9472,31.9663,31.9376,31.9376,14200.0
2014-04-23 15:00:00,33.45,33.46,33.43,33.43,22200.0,31.9281,31.9376,31.909,31.909,22200.0
2014-04-23 15:05:00,33.44,33.49,33.41,33.48,50000.0,31.9185,31.9663,31.8899,31.9567,50000.0
2014-04-23 15:10:00,33.48,33.5,33.48,33.49,18200.0,31.9567,31.9758,31.9567,31.9663,18200.0
2014-04-23 15:15:00,33.49,33.51,33.47,33.5,19800.0,31.9663,31.9854,31.9472,31.9758,19800.0
2014-04-23 15:20:00,33.49,33.5,33.44,33.45,45800.0,31.9663,31.9758,31.9185,31.9281,45800.0
2014-04-23 15:25:00,33.45,33.45,33.4,33.44,36200.0,31.9281,31.9281,31.8804,31.9185,36200.0
2014-04-23 15:30:00,33.44,33.46,33.43,33.43,29000.0,31.9185,31.9376,31.909,31.909,29000.0
2014-04-23 15:35:00,33.44,33.45,33.42,33.43,28800.0,31.9185,31.9281,31.8994,31.909,28800.0
2014-04-23 15:40:00,33.42,33.44,33.42,33.44,21800.0,31.8994,31.9185,31.8994,31.9185,21800.0
2014-04-23 15:45:00,33.44,33.45,33.39,33.4,52200.0,31.9185,31.9281,31.8708,31.8804,52200.0
2014-04-23 15:50:00,33.41,33.41,33.38,33.38,72000.0,31.8899,31.8899,31.8613,31.8613,72000.0
2014-04-23 15:55:00,33.38,33.41,33.35,33.35,171400.0,31.8613,31.8899,31.8326,31.8326,171400.0
2014-04-24 09:30:00,33.51,33.53,33.34,33.38,19000.0,31.9854,32.0044,31.8231,31.8613,19000.0
2014-04-24 09:35:00,33.44,33.54,33.41,33.42,14200.0,31.9185,32.014,31.8899,31.8994,14200.0
2014-04-24 09:40:00,33.41,33.46,33.27,33.27,13800.0,31.8899,31.9376,31.7563,31.7563,13800.0
2014-04-24 09:45:00,33.31,33.35,33.15,33.21,78600.0,31.7945,31.8326,31.6417,31.699,78600.0
2014-04-24 09:50:00,33.23,33.28,33.2,33.22,69000.0,31.7181,31.7658,31.6895,31.7085,69000.0
2014-04-24 09:55:00,33.22,33.22,33.05,33.1,73800.0,31.7085,31.7085,31.5463,31.594,73800.0
2014-04-24 10:00:00,33.08,33.08,32.96,32.97,132800.0,31.5749,31.5749,31.4604,31.4699,132800.0
2014-04-24 10:05:00,32.97,33.01,32.91,32.93,131000.0,31.4699,31.5081,31.4127,31.4317,131000.0
2014-04-24 10:10:00,32.94,32.95,32.86,32.9,128200.0,31.4413,31.4508,31.3649,31.4031,128200.0
2014-04-24 10:15:00,32.91,32.97,32.9,32.94,58200.0,31.4127,31.4699,31.4031,31.4413,58200.0
2014-04-24 10:20:00,32.94,33.07,32.92,33.06,32200.0,31.4413,31.5654,31.4222,31.5558,32200.0
2014-04-24 10:25:00,33.06,33.1,32.99,33.02,56800.0,31.5558,31.594,31.489,31.5176,56800.0
2014-04-24 10:30:00,33.07,33.08,32.99,33.08,144600.0,31.5654,31.5749,31.489,31.5749,144600.0
2014-04-24 10:35:00,33.08,33.2,33.08,33.18,12000.0,31.5749,31.6895,31.5749,31.6704,12000.0
2014-04-24 10:40:00,33.18,33.23,33.16,33.16,14200.0,31.6704,31.7181,31.6513,31.6513,14200.0
2014-04-24 10:45:00,33.17,33.19,33.08,33.1,14600.0,31.6608,31.6799,31.5749,31.594,14600.0
2014-04-24 10:50:00,33.09,33.12,33.08,33.1,7800.0,31.5845,31.6131,31.5749,31.594,7800.0
2014-04-24 10:55:00,33.13,33.22,33.13,33.22,12800.0,31.6226,31.7085,31.6226,31.7085,12800.0
2014-04-24 11:00:00,33.23,33.27,33.2,33.27,13800.0,31.7181,31.7563,31.6895,31.7563,13800.0
2014-04-24 11:05:00,33.29,33.37,33.28,33.3,19000.0,31.7754,31.8517,31.7658,31.7849,19000.0
2014-04-24 11:10:00,33.31,33.35,33.3,33.34,9400.0,31.7945,31.8326,31.7849,31.8231,9400.0
2014-04-24 11:15:00,33.33,33.36,33.3,33.36,9200.0,31.8135,31.8422,31.7849,31.8422,9200.0
2014-04-24 11:20:00,33.36,33.38,33.33,33.35,17000.0,31.8422,31.8613,31.8135,31.8326,17000.0
2014-04-24 11:25:00,33.35,33.39,33.34,33.37,16000.0,31.8326,31.8708,31.8231,31.8517,16000.0
2014-04-24 11:30:00,33.38,33.4,33.37,33.38,13000.0,31.8613,31.8804,31.8517,31.8613,13000.0
2014-04-24 11:35:00,33.38,33.38,33.3,33.36,18200.0,31.8613,31.8613,31.7849,31.8422,18200.0
2014-04-24 11:40:00,33.35,33.35,33.28,33.31,9400.0,31.8326,31.8326,31.7658,31.7945,9400.0
2014-04-24 11:45:00,33.31,33.31,33.24,33.24,20400.0,31.7945,31.7945,31.7276,31.7276,20400.0
2014-04-24 11:50:00,33.24,33.24,33.17,33.18,20600.0,31.7276,31.7276,31.6608,31.6704,20600.0
2014-04-24 11:55:00,33.18,33.2,33.17,33.2,32800.0,31.6704,31.6895,31.6608,31.6895,32800.0
2014-04-24 12:00:00,33.2,33.25,33.2,33.22,10200.0,31.6895,31.7372,31.6895,31.7085,10200.0
2014-04-24 12:05:00,33.23,33.25,33.21,33.22,10000.0,31.7181,31.7372,31.699,31.7085,10000.0
2014-04-24 12:10:00,33.23,33.25,33.23,33.24,7000.0,31.7181,31.7372,31.7181,31.7276,7000.0
2014-04-24 12:15:00,33.24,33.26,33.23,33.23,15200.0,31.7276,31.7467,31.7181,31.7181,15200.0
2014-04-24 12:20:00,33.23,33.24,33.17,33.2,14400.0,31.7181,31.7276,31.6608,31.6895,14400.0
2014-04-24 12:25:00,33.23,33.24,33.23,33.24,7400.0,31.7181,31.7276,31.7181,31.7276,7400.0
2014-04-24 12:30:00,33.26,33.26,33.19,33.21,21600.0,31.7467,31.7467,31.6799,31.699,21600.0
2014-04-24 12:35:00,33.22,33.24,33.21,33.22,56800.0,31.7085,31.7276,31.699,31.7085,56800.0
2014-04-24 12:40:00,33.23,33.23,33.18,33.2,12400.0,31.7181,31.7181,31.6704,31.6895,12400.0
2014-04-24 12:45:00,33.21,33.21,33.2,33.2,3600.0,31.699,31.699,31.6895,31.6895,3600.0
2014-04-24 12:50:00,33.2,33.21,33.14,33.17,34800.0,31.6895,31.699,31.6322,31.6608,34800.0
2014-04-24 12:55:00,33.18,33.21,33.17,33.19,19400.0,31.6704,31.699,31.6608,31.6799,19400.0
2014-04-24 13:00:00,33.19,33.21,33.17,33.18,35800.0,31.6799,31.699,31.6608,31.6704,35800.0
2014-04-24 13:05:00,33.18,33.2,33.15,33.16,10600.0,31.6704,31.6895,31.6417,31.6513,10600.0
2014-04-24 13:10:00,33.18,33.19,33.12,33.18,32000.0,31.6704,31.6799,31.6131,31.6704,32000.0
2014-04-24 13:15:00,33.19,33.19,33.13,33.15,25600.0,31.6799,31.6799,31.6226,31.6417,25600.0
2014-04-24 13:20:00,33.17,33.19,33.15,33.16,9400.0,31.6608,31.6799,31.6417,31.6513,9400.0
2014-04-24 13:25:00,33.17,33.2,33.15,33.16,15800.0,31.6608,31.6895,31.6417,31.6513,15800.0
2014-04-24 13:30:00,33.16,33.18,33.15,33.17,11000.0,31.6513,31.6704,31.6417,31.6608,11000.0
2014-04-24 13:35:00,33.16,33.18,33.08,33.08,13400.0,31.6513,31.6704,31.5749,31.5749,13400.0
2014-04-24 13:40:00,33.09,33.18,33.09,33.18,5200.0,31.5845,31.6704,31.5845,31.6704,5200.0
2014-04-24 13:45:00,33.18,33.18,33.12,33.14,10400.0,31.6704,31.6704,31.6131,31.6322,10400.0
2014-04-24 13:50:00,33.14,33.18,33.14,33.15,12200.0,31.6322,31.6704,31.6322,31.6417,12200.0
2014-04-24 13:55:00,33.15,33.15,33.12,33.13,31000.0,31.6417,31.6417,31.6131,31.6226,31000.0
2014-04-24 14:00:00,33.15,33.15,33.13,33.13,9000.0,31.6417,31.6417,31.6226,31.6226,9000.0
2014-04-24 14:05:00,33.15,33.16,33.12,33.13,37000.0,31.6417,31.6513,31.6131,31.6226,37000.0
2014-04-24 14:10:00,33.12,33.13,33.12,33.13,10800.0,31.6131,31.6226,31.6131,31.6226,10800.0
2014-04-24 14:15:00,33.13,33.16,33.13,33.13,35600.0,31.6226,31.6513,31.6226,31.6226,35600.0
2014-04-24 14:20:00,33.13,33.16,33.12,33.13,15000.0,31.6226,31.6513,31.6131,31.6226,15000.0
2014-04-24 14:25:00,33.13,33.18,33.13,33.18,12800.0,31.6226,31.6704,31.6226,31.6704,12800.0
2014-04-24 14:30:00,33.18,33.19,33.17,33.19,19200.0,31.6704,31.6799,31.6608,31.6799,19200.0
2014-04-24 14:35:00,33.19,33.19,33.17,33.17,23600.0,31.6799,31.6799,31.6608,31.6608,23600.0
2014-04-24 14:40:00,33.16,33.17,33.15,33.16,6600.0,31.6513,31.6608,31.6417,31.6513,6600.0
2014-04-24 14:45:00,33.17,33.22,33.17,33.21,12400.0,31.6608,31.7085,31.6608,31.699,12400.0
2014-04-24 14:50:00,33.22,33.24,33.22,33.24,23800.0,31.7085,31.7276,31.7085,31.7276,23800.0
2014-04-24 14:55:00,33.24,33.24,33.21,33.23,14000.0,31.7276,31.7276,31.699,31.7181,14000.0
2014-04-24 15:00:00,33.23,33.27,33.21,33.25,19400.0,31.7181,31.7563,31.699,31.7372,19400.0
2014-04-24 15:05:00,33.25,33.26,33.22,33.24,16400.0,31.7372,31.7467,31.7085,31.7276,16400.0
2014-04-24 15:10:00,33.24,33.26,33.22,33.23,34600.0,31.7276,31.7467,31.7085,31.7181,34600.0
2014-04-24 15:15:00,33.24,33.24,33.21,33.21,20400.0,31.7276,31.7276,31.699,31.699,20400.0
2014-04-24 15:20:00,33.21,33.25,33.17,33.18,28400.0,31.699,31.7372,31.6608,31.6704,28400.0
2014-04-24 15:25:00,33.2,33.21,33.13,33.18,26000.0,31.6895,31.699,31.6226,31.6704,26000.0
2014-04-24 15:30:00,33.18,33.2,33.1,33.12,63200.0,31.6704,31.6895,31.594,31.6131,63200.0
2014-04-24 15:35:00,33.13,33.17,33.13,33.15,35200.0,31.6226,31.6608,31.6226,31.6417,35200.0
2014-04-24 15:40:00,33.15,33.16,33.12,33.13,39600.0,31.6417,31.6513,31.6131,31.6226,39600.0
2014-04-24 15:45:00,33.13,33.16,33.12,33.14,52800.0,31.6226,31.6513,31.6131,31.6322,52800.0
2014-04-24 15:50:00,33.14,33.19,33.13,33.18,55400.0,31.6322,31.6799,31.6226,31.6704,55400.0
2014-04-24 15:55:00,33.17,33.22,33.16,33.22,80000.0,31.6608,31.7085,31.6513,31.7085,80000.0
2014-04-25 09:30:00,33.08,33.31,33.08,33.27,101000.0,31.5749,31.7945,31.5749,31.7563,101000.0
2014-04-25 09:35:00,33.27,33.27,33.14,33.19,24200.0,31.7563,31.7563,31.6322,31.6799,24200.0
2014-04-25 09:40:00,33.19,33.37,33.15,33.37,20600.0,31.6799,31.8517,31.6417,31.8517,20600.0
2014-04-25 09:45:00,33.36,33.36,33.06,33.09,40200.0,31.8422,31.8422,31.5558,31.5845,40200.0
2014-04-25 09:50:00,33.1,33.15,33.09,33.12,17200.0,31.594,31.6417,31.5845,31.6131,17200.0
2014-04-25 09:55:00,33.11,33.12,32.94,33.0,24600.0,31.6036,31.6131,31.4413,31.4986,24600.0
2014-04-25 10:00:00,32.98,33.06,32.94,33.06,19600.0,31.4795,31.5558,31.4413,31.5558,19600.0
2014-04-25 10:05:00,33.02,33.12,33.01,33.09,17600.0,31.5176,31.6131,31.5081,31.5845,17600.0
2014-04-25 10:10:00,33.09,33.12,33.02,33.05,26000.0,31.5845,31.6131,31.5176,31.5463,26000.0
2014-04-25 10:15:00,33.08,33.16,33.07,33.14,12200.0,31.5749,31.6513,31.5654,31.6322,12200.0
2014-04-25 10:20:00,33.15,33.24,33.15,33.23,17400.0,31.6417,31.7276,31.6417,31.7181,17400.0
2014-04-25 10:25:00,33.24,33.24,33.19,33.21,13600.0,31.7276,31.7276,31.6799,31.699,13600.0
2014-04-25 10:30:00,33.2,33.2,33.13,33.13,10200.0,31.6895,31.6895,31.6226,31.6226,10200.0
2014-04-25 10:35:00,33.14,33.15,33.08,33.12,10400.0,31.6322,31.6417,31.5749,31.6131,10400.0
2014-04-25 10:40:00,33.12,33.17,33.1,33.12,20800.0,31.6131,31.6608,31.594,31.6131,20800.0
2014-04-25 10:45:00,33.13,33.14,33.08,33.08,13800.0,31.6226,31.6322,31.5749,31.5749,13800.0
2014-04-25 10:50:00,33.08,33.1,33.05,33.05,13200.0,31.5749,31.594,31.5463,31.5463,13200.0
2014-04-25 10:55:00,33.06,33.09,33.06,33.07,9800.0,31.5558,31.5845,31.5558,31.5654,9800.0
2014-04-25 11:00:00,33.06,33.07,33.02,33.04,22400.0,31.5558,31.5654,31.5176,31.5367,22400.0
2014-04-25 11:05:00,33.03,33.03,32.97,33.0,13600.0,31.5272,31.5272,31.4699,31.4986,13600.0
2014-04-25 11:10:00,32.99,33.06,32.99,33.05,9000.0,31.489,31.5558,31.489,31.5463,9000.0
2014-04-25 11:15:00,33.05,33.1,33.05,33.1,13600.0,31.5463,31.594,31.5463,31.594,13600.0
2014-04-25 11:20:00,33.09,33.09,33.07,33.08,6600.0,31.5845,31.5845,31.5654,31.5749,6600.0
2014-04-25 11:25:00,33.12,33.19,33.1,33.19,9800.0,31.6131,31.6799,31.594,31.6799,9800.0
2014-04-25 11:30:00,33.2,33.23,33.2,33.22,11000.0,31.6895,31.7181,31.6895,31.7085,11000.0
2014-04-25 11:35:00,33.22,33.24,33.22,33.22,6400.0,31.7085,31.7276,31.7085,31.7085,6400.0
2014-04-25 11:40:00,33.22,33.22,33.04,33.05,18400.0,31.7085,31.7085,31.5367,31.5463,18400.0
2014-04-25 11:45:00,33.05,33.06,33.01,33.05,5600.0,31.5463,31.5558,31.5081,31.5463,5600.0
2014-04-25 11:50:00,33.04,33.09,33.02,33.07,11600.0,31.5367,31.5845,31.5176,31.5654,11600.0
2014-04-25 11:55:00,33.09,33.09,33.05,33.05,9600.0,31.5845,31.5845,31.5463,31.5463,9600.0
2014-04-25 12:00:00,33.05,33.1,33.02,33.02,12800.0,31.5463,31.594,31.5176,31.5176,12800.0
2014-04-25 12:05:00,33.02,33.07,33.02,33.03,6400.0,31.5176,31.5654,31.5176,31.5272,6400.0
2014-04-25 12:10:00,33.05,33.08,33.04,33.05,6000.0,31.5463,31.5749,31.5367,31.5463,6000.0
2014-04-25 12:15:00,33.05,33.09,33.05,33.06,8200.0,31.5463,31.5845,31.5463,31.5558,8200.0
2014-04-25 12:20:00,33.05,33.07,33.05,33.05,4400.0,31.5463,31.5654,31.5463,31.5463,4400.0
2014-04-25 12:25:00,33.08,33.11,33.06,33.08,7000.0,31.5749,31.6036,31.5558,31.5749,7000.0
2014-04-25 12:30:00,33.07,33.1,33.07,33.1,4400.0,31.5654,31.594,31.5654,31.594,4400.0
2014-04-25 12:35:00,33.08,33.08,33.02,33.02,18600.0,31.5749,31.5749,31.5176,31.5176,18600.0
2014-04-25 12:40:00,33.02,33.02,33.01,33.02,1400.0,31.5176,31.5176,31.5081,31.5176,1400.0
2014-04-25 12:45:00,33.04,33.04,32.99,33.01,6600.0,31.5367,31.5367,31.489,31.5081,6600.0
2014-04-25 12:50:00,33.01,33.02,33.01,33.01,6800.0,31.5081,31.5176,31.5081,31.5081,6800.0
2014-04-25 12:55:00,33.0,33.01,32.99,33.01,5200.0,31.4986,31.5081,31.489,31.5081,5200.0
2014-04-25 13:00:00,33.01,33.02,32.97,32.97,20600.0,31.5081,31.5176,31.4699,31.4699,20600.0
2014-04-25 13:05:00,32.96,32.99,32.95,32.97,5000.0,31.4604,31.489,31.4508,31.4699,5000.0
2014-04-25 13:10:00,32.97,32.97,32.93,32.93,7600.0,31.4699,31.4699,31.4317,31.4317,7600.0
2014-04-25 13:15:00,32.93,32.93,32.91,32.92,4600.0,31.4317,31.4317,31.4127,31.4222,4600.0
2014-04-25 13:20:00,32.92,32.92,32.88,32.89,8200.0,31.4222,31.4222,31.384,31.3936,8200.0
2014-04-25 13:25:00,32.92,32.93,32.9,32.9,4400.0,31.4222,31.4317,31.4031,31.4031,4400.0
2014-04-25 13:30:00,32.9,32.91,32.88,32.88,10400.0,31.4031,31.4127,31.384,31.384,10400.0
2014-04-25 13:35:00,32.88,32.9,32.85,32.85,6200.0,31.384,31.4031,31.3554,31.3554,6200.0
2014-04-25 13:40:00,32.86,32.95,32.86,32.94,8800.0,31.3649,31.4508,31.3649,31.4413,8800.0
2014-04-25 13:45:00,32.94,32.99,32.94,32.98,10600.0,31.4413,31.489,31.4413,31.4795,10600.0
2014-04-25 13:50:00,32.98,32.99,32.97,32.99,6600.0,31.4795,31.489,31.4699,31.489,6600.0
2014-04-25 13:55:00,32.99,33.03,32.99,33.01,10800.0,31.489,31.5272,31.489,31.5081,10800.0
2014-04-25 14:00:00,33.01,33.04,32.98,32.98,8000.0,31.5081,31.5367,31.4795,31.4795,8000.0
2014-04-25 14:05:00,32.98,32.99,32.98,32.99,4800.0,31.4795,31.489,31.4795,31.489,4800.0
2014-04-25 14:10:00,32.99,32.99,32.97,32.99,7600.0,31.489,31.489,31.4699,31.489,7600.0
2014-04-25 14:15:00,32.99,32.99,32.97,32.97,8400.0,31.489,31.489,31.4699,31.4699,8400.0
2014-04-25 14:20:00,32.97,32.98,32.94,32.98,12600.0,31.4699,31.4795,31.4413,31.4795,12600.0
2014-04-25 14:25:00,32.98,33.02,32.98,33.01,16600.0,31.4795,31.5176,31.4795,31.5081,16600.0
2014-04-25 14:30:00,33.02,33.02,32.96,33.0,18800.0,31.5176,31.5176,31.4604,31.4986,18800.0
2014-04-25 14:35:00,33.01,33.08,33.01,33.07,15600.0,31.5081,31.5749,31.5081,31.5654,15600.0
2014-04-25 14:40:00,33.07,33.08,33.04,33.04,9000.0,31.5654,31.5749,31.5367,31.5367,9000.0
2014-04-25 14:45:00,33.04,33.08,33.04,33.05,14600.0,31.5367,31.5749,31.5367,31.5463,14600.0
2014-04-25 14:50:00,33.05,33.09,33.05,33.06,16400.0,31.5463,31.5845,31.5463,31.5558,16400.0
2014-04-25 14:55:00,33.05,33.06,33.01,33.01,12800.0,31.5463,31.5558,31.5081,31.5081,12800.0
2014-04-25 15:00:00,33.0,33.04,32.99,33.02,13200.0,31.4986,31.5367,31.489,31.5176,13200.0
2014-04-25 15:05:00,33.02,33.02,32.99,32.99,10200.0,31.5176,31.5176,31.489,31.489,10200.0
2014-04-25 15:10:00,32.99,33.02,32.99,33.0,16200.0,31.489,31.5176,31.489,31.4986,16200.0
2014-04-25 15:15:00,33.0,33.0,32.93,32.98,27400.0,31.4986,31.4986,31.4317,31.4795,27400.0
2014-04-25 15:20:00,32.97,32.98,32.94,32.95,24600.0,31.4699,31.4795,31.4413,31.4508,24600.0
2014-04-25 15:25:00,32.95,32.97,32.94,32.97,26200.0,31.4508,31.4699,31.4413,31.4699,26200.0
2014-04-25 15:30:00,32.97,32.99,32.97,32.98,35600.0,31.4699,31.489,31.4699,31.4795,35600.0
2014-04-25 15:35:00,32.98,32.98,32.93,32.93,63600.0,31.4795,31.4795,31.4317,31.4317,63600.0
2014-04-25 15:40:00,32.93,32.95,32.92,32.93,27000.0,31.4317,31.4508,31.4222,31.4317,27000.0
2014-04-25 15:45:00,32.93,32.95,32.91,32.93,39000.0,31.4317,31.4508,31.4127,31.4317,39000.0
2014-04-25 15:50:00,32.93,32.93,32.9,32.9,47800.0,31.4317,31.4317,31.4031,31.4031,47800.0
2014-04-25 15:55:00,32.9,32.91,32.86,32.87,79600.0,31.4031,31.4127,31.3649,31.3745,79600.0
2014-04-28 09:30:00,33.03,33.14,32.99,32.99,11600.0,31.5272,31.6322,31.489,31.489,11600.0
2014-04-28 09:35:00,32.99,32.99,32.92,32.92,8000.0,31.489,31.489,31.4222,31.4222,8000.0
2014-04-28 09:40:00,32.89,32.9,32.84,32.87,9600.0,31.3936,31.4031,31.3458,31.3745,9600.0
2014-04-28 09:45:00,32.82,32.88,32.82,32.85,3600.0,31.3267,31.384,31.3267,31.3554,3600.0
2014-04-28 09:50:00,32.87,32.95,32.85,32.95,5800.0,31.3745,31.4508,31.3554,31.4508,5800.0
2014-04-28 09:55:00,32.95,33.01,32.95,32.98,2600.0,31.4508,31.5081,31.4508,31.4795,2600.0
2014-04-28 10:00:00,33.02,33.06,32.96,32.96,12000.0,31.5176,31.5558,31.4604,31.4604,12000.0
2014-04-28 10:05:00,32.98,33.02,32.95,33.02,7400.0,31.4795,31.5176,31.4508,31.5176,7400.0
2014-04-28 10:10:00,33.01,33.05,32.99,33.05,6200.0,31.5081,31.5463,31.489,31.5463,6200.0
2014-04-28 10:15:00,33.1,33.1,33.07,33.1,1800.0,31.594,31.594,31.5654,31.594,1800.0
2014-04-28 10:20:00,33.13,33.15,33.11,33.12,5200.0,31.6226,31.6417,31.6036,31.6131,5200.0
2014-04-28 10:25:00,33.13,33.13,33.07,33.07,4800.0,31.6226,31.6226,31.5654,31.5654,4800.0
2014-04-28 10:30:00,33.1,33.1,33.06,33.06,8400.0,31.594,31.594,31.5558,31.5558,8400.0
2014-04-28 10:35:00,33.06,33.06,33.02,33.02,4600.0,31.5558,31.5558,31.5176,31.5176,4600.0
2014-04-28 10:40:00,33.02,33.05,33.01,33.03,7200.0,31.5176,31.5463,31.5081,31.5272,7200.0
2014-04-28 10:45:00,33.05,33.05,33.01,33.02,5400.0,31.5463,31.5463,31.5081,31.5176,5400.0
2014-04-28 10:50:00,33.01,33.01,32.92,32.96,11200.0,31.5081,31.5081,31.4222,31.4604,11200.0
2014-04-28 10:55:00,32.97,32.97,32.92,32.92,8800.0,31.4699,31.4699,31.4222,31.4222,8800.0
2014-04-28 11:00:00,32.91,32.94,32.91,32.91,12400.0,31.4127,31.4413,31.4127,31.4127,12400.0
2014-04-28 11:05:00,32.9,32.93,32.86,32.87,10800.0,31.4031,31.4317,31.3649,31.3745,10800.0
2014-04-28 11:10:00,32.87,32.87,32.79,32.79,9600.0,31.3745,31.3745,31.2981,31.2981,9600.0
2014-04-28 11:15:00,32.79,32.79,32.72,32.76,15200.0,31.2981,31.2981,31.2313,31.2695,15200.0
2014-04-28 11:20:00,32.76,32.8,32.72,32.72,9200.0,31.2695,31.3077,31.2313,31.2313,9200.0
2014-04-28 11:25:00,32.72,32.77,32.68,32.68,34800.0,31.2313,31.279,31.1931,31.1931,34800.0
2014-04-28 11:30:00,32.68,32.71,32.66,32.66,10400.0,31.1931,31.2218,31.174,31.174,10400.0
2014-04-28 11:35:00,32.68,32.72,32.68,32.7,7600.0,31.1931,31.2313,31.1931,31.2122,7600.0
2014-04-28 11:40:00,32.7,32.71,32.66,32.66,9800.0,31.2122,31.2218,31.174,31.174,9800.0
2014-04-28 11:45:00,32.66,32.69,32.66,32.68,7000.0,31.174,31.2027,31.174,31.1931,7000.0
2014-04-28 11:50:00,32.7,32.7,32.6,32.62,38600.0,31.2122,31.2122,31.1168,31.1358,38600.0
2014-04-28 11:55:00,32.61,32.61,32.52,32.56,13800.0,31.1263,31.1263,31.0404,31.0786,13800.0
2014-04-28 12:00:00,32.55,32.6,32.55,32.57,9600.0,31.069,31.1168,31.069,31.0881,9600.0
2014-04-28 12:05:00,32.57,32.57,32.49,32.49,10600.0,31.0881,31.0881,31.0118,31.0118,10600.0
2014-04-28 12:10:00,32.51,32.61,32.51,32.6,5000.0,31.0309,31.1263,31.0309,31.1168,5000.0
2014-04-28 12:15:00,32.6,32.67,32.6,32.62,29000.0,31.1168,31.1836,31.1168,31.1358,29000.0
2014-04-28 12:20:00,32.62,32.65,32.58,32.58,16600.0,31.1358,31.1645,31.0977,31.0977,16600.0
2014-04-28 12:25:00,32.58,32.64,32.58,32.63,4600.0,31.0977,31.1549,31.0977,31.1454,4600.0
2014-04-28 12:30:00,32.63,32.69,32.6,32.68,9400.0,31.1454,31.2027,31.1168,31.1931,9400.0
2014-04-28 12:35:00,32.68,32.68,32.61,32.62,9600.0,31.1931,31.1931,31.1263,31.1358,9600.0
2014-04-28 12:40:00,32.63,32.68,32.63,32.67,6200.0,31.1454,31.1931,31.1454,31.1836,6200.0
2014-04-28 12:45:00,32.66,32.67,32.65,32.66,6800.0,31.174,31.1836,31.1645,31.174,6800.0
2014-04-28 12:50:00,32.66,32.66,32.63,32.65,7600.0,31.174,31.174,31.1454,31.1645,7600.0
2014-04-28 12:55:00,32.63,32.63,32.6,32.63,11800.0,31.1454,31.1454,31.1168,31.1454,11800.0
2014-04-28 13:00:00,32.6,32.6,32.53,32.54,5400.0,31.1168,31.1168,31.0499,31.0595,5400.0
2014-04-28 13:05:00,32.54,32.54,32.52,32.52,3800.0,31.0595,31.0595,31.0404,31.0404,3800.0
2014-04-28 13:10:00,32.52,32.54,32.49,32.5,7600.0,31.0404,31.0595,31.0118,31.0213,7600.0
2014-04-28 13:15:00,32.5,32.51,32.49,32.51,11000.0,31.0213,31.0309,31.0118,31.0309,11000.0
2014-04-28 13:20:00,32.5,32.52,32.43,32.46,20800.0,31.0213,31.0404,30.9545,30.9831,20800.0
2014-04-28 13:25:00,32.46,32.53,32.46,32.53,10400.0,30.9831,31.0499,30.9831,31.0499,10400.0
2014-04-28 13:30:00,32.52,32.55,32.46,32.46,13800.0,31.0404,31.069,30.9831,30.9831,13800.0
2014-04-28 13:35:00,32.46,32.51,32.45,32.49,13200.0,30.9831,31.0309,30.9736,31.0118,13200.0
2014-04-28 13:40:00,32.48,32.54,32.48,32.52,6600.0,31.0022,31.0595,31.0022,31.0404,6600.0
2014-04-28 13:45:00,32.52,32.54,32.49,32.52,9800.0,31.0404,31.0595,31.0118,31.0404,9800.0
2014-04-28 13:50:00,32.55,32.62,32.55,32.62,15000.0,31.069,31.1358,31.069,31.1358,15000.0
2014-04-28 13:55:00,32.62,32.65,32.61,32.63,44600.0,31.1358,31.1645,31.1263,31.1454,44600.0
2014-04-28 14:00:00,32.63,32.65,32.58,32.59,37400.0,31.1454,31.1645,31.0977,31.1072,37400.0
2014-04-28 14:05:00,32.58,32.58,32.53,32.57,9800.0,31.0977,31.0977,31.0499,31.0881,9800.0
2014-04-28 14:10:00,32.58,32.61,32.56,32.57,19200.0,31.0977,31.1263,31.0786,31.0881,19200.0
2014-04-28 14:15:00,32.57,32.6,32.56,32.58,15600.0,31.0881,31.1168,31.0786,31.0977,15600.0
2014-04-28 14:20:00,32.58,32.63,32.56,32.61,22200.0,31.0977,31.1454,31.0786,31.1263,22200.0
2014-04-28 14:25:00,32.6,32.6,32.56,32.58,10000.0,31.1168,31.1168,31.0786,31.0977,10000.0
2014-04-28 14:30:00,32.59,32.62,32.56,32.59,11400.0,31.1072,31.1358,31.0786,31.1072,11400.0
2014-04-28 14:35:00,32.59,32.6,32.55,32.58,16000.0,31.1072,31.1168,31.069,31.0977,16000.0
2014-04-28 14:40:00,32.58,32.58,32.52,32.52,4400.0,31.0977,31.0977,31.0404,31.0404,4400.0
2014-04-28 14:45:00,32.54,32.62,32.53,32.61,10000.0,31.0595,31.1358,31.0499,31.1263,10000.0
2014-04-28 14:50:00,32.62,32.65,32.61,32.64,9400.0,31.1358,31.1645,31.1263,31.1549,9400.0
2014-04-28 14:55:00,32.63,32.66,32.6,32.6,4000.0,31.1454,31.174,31.1168,31.1168,4000.0
2014-04-28 15:00:00,32.6,32.63,32.58,32.63,20200.0,31.1168,31.1454,31.0977,31.1454,20200.0
2014-04-28 15:05:00,32.62,32.69,32.61,32.68,16800.0,31.1358,31.2027,31.1263,31.1931,16800.0
2014-04-28 15:10:00,32.69,32.79,32.69,32.79,11400.0,31.2027,31.2981,31.2027,31.2981,11400.0
2014-04-28 15:15:00,32.78,32.86,32.76,32.85,18400.0,31.2886,31.3649,31.2695,31.3554,18400.0
2014-04-28 15:20:00,32.85,32.86,32.77,32.82,33800.0,31.3554,31.3649,31.279,31.3267,33800.0
2014-04-28 15:25:00,32.8,32.85,32.76,32.77,16600.0,31.3077,31.3554,31.2695,31.279,16600.0
2014-04-28 15:30:00,32.77,32.82,32.77,32.79,14000.0,31.279,31.3267,31.279,31.2981,14000.0
2014-04-28 15:35:00,32.8,32.82,32.76,32.76,21800.0,31.3077,31.3267,31.2695,31.2695,21800.0
2014-04-28 15:40:00,32.77,32.79,32.73,32.74,35400.0,31.279,31.2981,31.2408,31.2504,35400.0
2014-04-28 15:45:00,32.74,32.75,32.63,32.63,92600.0,31.2504,31.2599,31.1454,31.1454,92600.0
2014-04-28 15:50:00,32.64,32.68,32.62,32.62,92000.0,31.1549,31.1931,31.1358,31.1358,92000.0
2014-04-28 15:55:00,32.62,32.65,32.6,32.63,156000.0,31.1358,31.1645,31.1168,31.1454,156000.0
2014-04-29 09:30:00,32.76,32.82,32.63,32.63,20200.0,31.2695,31.3267,31.1454,31.1454,20200.0
2014-04-29 09:35:00,32.63,32.68,32.47,32.57,30800.0,31.1454,31.1931,30.9927,31.0881,30800.0
2014-04-29 09:40:00,32.55,32.63,32.51,32.55,12200.0,31.069,31.1454,31.0309,31.069,12200.0
2014-04-29 09:45:00,32.55,32.63,32.52,32.57,21200.0,31.069,31.1454,31.0404,31.0881,21200.0
2014-04-29 09:50:00,32.6,32.65,32.57,32.59,42200.0,31.1168,31.1645,31.0881,31.1072,42200.0
2014-04-29 09:55:00,32.6,32.65,32.55,32.55,22600.0,31.1168,31.1645,31.069,31.069,22600.0
2014-04-29 10:00:00,32.57,32.66,32.56,32.62,18400.0,31.0881,31.174,31.0786,31.1358,18400.0
2014-04-29 10:05:00,32.6,32.62,32.55,32.55,18200.0,31.1168,31.1358,31.069,31.069,18200.0
2014-04-29 10:10:00,32.55,32.55,32.49,32.49,21600.0,31.069,31.069,31.0118,31.0118,21600.0
2014-04-29 10:15:00,32.49,32.55,32.44,32.51,18000.0,31.0118,31.069,30.964,31.0309,18000.0
2014-04-29 10:20:00,32.52,32.54,32.49,32.5,19800.0,31.0404,31.0595,31.0118,31.0213,19800.0
2014-04-29 10:25:00,32.5,32.5,32.37,32.38,43400.0,31.0213,31.0213,30.8972,30.9068,43400.0
2014-04-29 10:30:00,32.39,32.53,32.39,32.53,15400.0,30.9163,31.0499,30.9163,31.0499,15400.0
2014-04-29 10:35:00,32.55,32.59,32.54,32.54,21200.0,31.069,31.1072,31.0595,31.0595,21200.0
2014-04-29 10:40:00,32.54,32.56,32.5,32.51,25000.0,31.0595,31.0786,31.0213,31.0309,25000.0
2014-04-29 10:45:00,32.52,32.55,32.47,32.5,55400.0,31.0404,31.069,30.9927,31.0213,55400.0
2014-04-29 10:50:00,32.5,32.52,32.49,32.51,23400.0,31.0213,31.0404,31.0118,31.0309,23400.0
2014-04-29 10:55:00,32.5,32.53,32.48,32.49,21200.0,31.0213,31.0499,31.0022,31.0118,21200.0
2014-04-29 11:00:00,32.49,32.52,32.49,32.5,27200.0,31.0118,31.0404,31.0118,31.0213,27200.0
2014-04-29 11:05:00,32.49,32.52,32.49,32.52,34200.0,31.0118,31.0404,31.0118,31.0404,34200.0
2014-04-29 11:10:00,32.51,32.51,32.44,32.44,32000.0,31.0309,31.0309,30.964,30.964,32000.0
2014-04-29 11:15:00,32.45,32.46,32.43,32.44,20200.0,30.9736,30.9831,30.9545,30.964,20200.0
2014-04-29 11:20:00,32.45,32.48,32.41,32.47,38800.0,30.9736,31.0022,30.9354,30.9927,38800.0
2014-04-29 11:25:00,32.46,32.51,32.46,32.49,39800.0,30.9831,31.0309,30.9831,31.0118,39800.0
2014-04-29 11:30:00,32.5,32.51,32.49,32.49,29200.0,31.0213,31.0309,31.0118,31.0118,29200.0
2014-04-29 11:35:00,32.49,32.49,32.43,32.44,47000.0,31.0118,31.0118,30.9545,30.964,47000.0
2014-04-29 11:40:00,32.43,32.43,32.38,32.38,32400.0,30.9545,30.9545,30.9068,30.9068,32400.0
2014-04-29 11:45:00,32.4,32.4,32.33,32.37,31600.0,30.9259,30.9259,30.859,30.8972,31600.0
2014-04-29 11:50:00,32.36,32.38,32.36,32.38,18400.0,30.8877,30.9068,30.8877,30.9068,18400.0
2014-04-29 11:55:00,32.38,32.42,32.38,32.39,27600.0,30.9068,30.9449,30.9068,30.9163,27600.0
2014-04-29 12:00:00,32.41,32.46,32.4,32.46,26800.0,30.9354,30.9831,30.9259,30.9831,26800.0
2014-04-29 12:05:00,32.47,32.51,32.47,32.49,43200.0,30.9927,31.0309,30.9927,31.0118,43200.0
2014-04-29 12:10:00,32.5,32.51,32.49,32.5,39000.0,31.0213,31.0309,31.0118,31.0213,39000.0
2014-04-29 12:15:00,32.5,32.51,32.49,32.5,37600.0,31.0213,31.0309,31.0118,31.0213,37600.0
2014-04-29 12:20:00,32.5,32.54,32.49,32.51,39000.0,31.0213,31.0595,31.0118,31.0309,39000.0
2014-04-29 12:25:00,32.51,32.52,32.49,32.52,20200.0,31.0309,31.0404,31.0118,31.0404,20200.0
2014-04-29 12:30:00,32.54,32.55,32.52,32.55,9600.0,31.0595,31.069,31.0404,31.069,9600.0
2014-04-29 12:35:00,32.54,32.56,32.49,32.52,28200.0,31.0595,31.0786,31.0118,31.0404,28200.0
2014-04-29 12:40:00,32.52,32.54,32.49,32.49,7600.0,31.0404,31.0595,31.0118,31.0118,7600.0
2014-04-29 12:45:00,32.49,32.53,32.49,32.51,10200.0,31.0118,31.0499,31.0118,31.0309,10200.0
2014-04-29 12:50:00,32.51,32.53,32.5,32.52,27000.0,31.0309,31.0499,31.0213,31.0404,27000.0
2014-04-29 12:55:00,32.51,32.54,32.51,32.52,18200.0,31.0309,31.0595,31.0309,31.0404,18200.0
2014-04-29 13:00:00,32.52,32.56,32.52,32.54,18800.0,31.0404,31.0786,31.0404,31.0595,18800.0
2014-04-29 13:05:00,32.54,32.55,32.51,32.55,19800.0,31.0595,31.069,31.0309,31.069,19800.0
2014-04-29 13:10:00,32.55,32.56,32.52,32.52,22800.0,31.069,31.0786,31.0404,31.0404,22800.0
2014-04-29 13:15:00,32.52,32.53,32.5,32.5,24000.0,31.0404,31.0499,31.0213,31.0213,24000.0
2014-04-29 13:20:00,32.5,32.55,32.49,32.54,15000.0,31.0213,31.069,31.0118,31.0595,15000.0
2014-04-29 13:25:00,32.54,32.55,32.52,32.53,14000.0,31.0595,31.069,31.0404,31.0499,14000.0
2014-04-29 13:30:00,32.53,32.54,32.51,32.52,16000.0,31.0499,31.0595,31.0309,31.0404,16000.0
2014-04-29 13:35:00,32.51,32.54,32.49,32.51,25400.0,31.0309,31.0595,31.0118,31.0309,25400.0
2014-04-29 13:40:00,32.52,32.53,32.49,32.51,18200.0,31.0404,31.0499,31.0118,31.0309,18200.0
2014-04-29 13:45:00,32.51,32.54,32.5,32.54,16600.0,31.0309,31.0595,31.0213,31.0595,16600.0
2014-04-29 13:50:00,32.54,32.56,32.54,32.55,20000.0,31.0595,31.0786,31.0595,31.069,20000.0
2014-04-29 13:55:00,32.55,32.6,32.55,32.6,20200.0,31.069,31.1168,31.069,31.1168,20200.0
2014-04-29 14:00:00,32.59,32.64,32.59,32.63,16800.0,31.1072,31.1549,31.1072,31.1454,16800.0
2014-04-29 14:05:00,32.64,32.69,32.64,32.69,17000.0,31.1549,31.2027,31.1549,31.2027,17000.0
2014-04-29 14:10:00,32.68,32.74,32.68,32.73,19200.0,31.1931,31.2504,31.1931,31.2408,19200.0
2014-04-29 14:15:00,32.73,32.73,32.65,32.69,22400.0,31.2408,31.2408,31.1645,31.2027,22400.0
2014-04-29 14:20:00,32.69,32.76,32.69,32.74,28400.0,31.2027,31.2695,31.2027,31.2504,28400.0
2014-04-29 14:25:00,32.75,32.77,32.72,32.74,23600.0,31.2599,31.279,31.2313,31.2504,23600.0
2014-04-29 14:30:00,32.74,32.76,32.65,32.65,14000.0,31.2504,31.2695,31.1645,31.1645,14000.0
2014-04-29 14:35:00,32.65,32.67,32.63,32.64,14400.0,31.1645,31.1836,31.1454,31.1549,14400.0
2014-04-29 14:40:00,32.63,32.65,32.63,32.63,15200.0,31.1454,31.1645,31.1454,31.1454,15200.0
2014-04-29 14:45:00,32.62,32.66,32.62,32.64,35000.0,31.1358,31.174,31.1358,31.1549,35000.0
2014-04-29 14:50:00,32.63,32.66,32.63,32.65,20400.0,31.1454,31.174,31.1454,31.1645,20400.0
2014-04-29 14:55:00,32.65,32.68,32.65,32.65,17400.0,31.1645,31.1931,31.1645,31.1645,17400.0
2014-04-29 15:00:00,32.66,32.67,32.65,32.66,17000.0,31.174,31.1836,31.1645,31.174,17000.0
2014-04-29 15:05:00,32.66,32.73,32.66,32.73,25600.0,31.174,31.2408,31.174,31.2408,25600.0
2014-04-29 15:10:00,32.72,32.74,32.72,32.73,25200.0,31.2313,31.2504,31.2313,31.2408,25200.0
2014-04-29 15:15:00,32.73,32.73,32.7,32.71,28600.0,31.2408,31.2408,31.2122,31.2218,28600.0
2014-04-29 15:20:00,32.7,32.71,32.68,32.71,27800.0,31.2122,31.2218,31.1931,31.2218,27800.0
2014-04-29 15:25:00,32.7,32.77,32.7,32.77,24000.0,31.2122,31.279,31.2122,31.279,24000.0
2014-04-29 15:30:00,32.77,32.81,32.77,32.8,33800.0,31.279,31.3172,31.279,31.3077,33800.0
2014-04-29 15:35:00,32.8,32.81,32.77,32.8,44400.0,31.3077,31.3172,31.279,31.3077,44400.0
2014-04-29 15:40:00,32.8,32.81,32.78,32.78,30000.0,31.3077,31.3172,31.2886,31.2886,30000.0
2014-04-29 15:45:00,32.79,32.87,32.79,32.83,59400.0,31.2981,31.3745,31.2981,31.3363,59400.0
2014-04-29 15:50:00,32.83,32.83,32.77,32.78,54200.0,31.3363,31.3363,31.279,31.2886,54200.0
2014-04-29 15:55:00,32.77,32.79,32.73,32.77,123800.0,31.279,31.2981,31.2408,31.279,123800.0
2014-04-30 09:30:00,32.77,32.83,32.77,32.8,11000.0,31.279,31.3363,31.279,31.3077,11000.0
2014-04-30 09:35:00,32.81,32.91,32.73,32.8,19400.0,31.3172,31.4127,31.2408,31.3077,19400.0
2014-04-30 09:40:00,32.79,32.8,32.74,32.79,9000.0,31.2981,31.3077,31.2504,31.2981,9000.0
2014-04-30 09:45:00,32.81,32.87,32.76,32.76,13600.0,31.3172,31.3745,31.2695,31.2695,13600.0
2014-04-30 09:50:00,32.72,32.77,32.66,32.66,21200.0,31.2313,31.279,31.174,31.174,21200.0
2014-04-30 09:55:00,32.66,32.72,32.59,32.7,14600.0,31.174,31.2313,31.1072,31.2122,14600.0
2014-04-30 10:00:00,32.7,32.7,32.62,32.62,6200.0,31.2122,31.2122,31.1358,31.1358,6200.0
2014-04-30 10:05:00,32.62,32.68,32.6,32.65,10800.0,31.1358,31.1931,31.1168,31.1645,10800.0
2014-04-30 10:10:00,32.68,32.7,32.65,32.66,11200.0,31.1931,31.2122,31.1645,31.174,11200.0
2014-04-30 10:15:00,32.69,32.72,32.67,32.69,16800.0,31.2027,31.2313,31.1836,31.2027,16800.0
2014-04-30 10:20:00,32.69,32.71,32.63,32.67,20200.0,31.2027,31.2218,31.1454,31.1836,20200.0
2014-04-30 10:25:00,32.67,32.74,32.67,32.74,12000.0,31.1836,31.2504,31.1836,31.2504,12000.0
2014-04-30 10:30:00,32.77,32.77,32.75,32.77,4600.0,31.279,31.279,31.2599,31.279,4600.0
2014-04-30 10:35:00,32.77,32.78,32.74,32.78,4600.0,31.279,31.2886,31.2504,31.2886,4600.0
2014-04-30 10:40:00,32.8,32.86,32.8,32.86,4800.0,31.3077,31.3649,31.3077,31.3649,4800.0
2014-04-30 10:45:00,32.85,32.93,32.85,32.93,8200.0,31.3554,31.4317,31.3554,31.4317,8200.0
2014-04-30 10:50:00,32.93,33.01,32.92,32.99,8400.0,31.4317,31.5081,31.4222,31.489,8400.0
2014-04-30 10:55:00,32.98,32.98,32.96,32.97,5600.0,31.4795,31.4795,31.4604,31.4699,5600.0
2014-04-30 11:00:00,32.97,32.99,32.95,32.96,6800.0,31.4699,31.489,31.4508,31.4604,6800.0
2014-04-30 11:05:00,32.96,32.96,32.92,32.92,10400.0,31.4604,31.4604,31.4222,31.4222,10400.0
2014-04-30 11:10:00,32.92,32.92,32.87,32.87,10600.0,31.4222,31.4222,31.3745,31.3745,10600.0
2014-04-30 11:15:00,32.86,32.93,32.84,32.91,10800.0,31.3649,31.4317,31.3458,31.4127,10800.0
2014-04-30 11:20:00,32.9,32.96,32.88,32.95,9600.0,31.4031,31.4604,31.384,31.4508,9600.0
2014-04-30 11:25:00,32.95,32.97,32.94,32.96,9200.0,31.4508,31.4699,31.4413,31.4604,9200.0
2014-04-30 11:30:00,32.98,32.99,32.96,32.98,6400.0,31.4795,31.489,31.4604,31.4795,6400.0
2014-04-30 11:35:00,32.99,33.0,32.98,33.0,8800.0,31.489,31.4986,31.4795,31.4986,8800.0
2014-04-30 11:40:00,33.01,33.02,33.01,33.01,5600.0,31.5081,31.5176,31.5081,31.5081,5600.0
2014-04-30 11:45:00,33.01,33.01,32.99,32.99,8800.0,31.5081,31.5081,31.489,31.489,8800.0
2014-04-30 11:50:00,33.0,33.02,32.99,33.0,5000.0,31.4986,31.5176,31.489,31.4986,5000.0
2014-04-30 11:55:00,33.0,33.0,32.99,32.99,2000.0,31.4986,31.4986,31.489,31.489,2000.0
2014-04-30 12:00:00,33.01,33.02,32.98,32.99,12400.0,31.5081,31.5176,31.4795,31.489,12400.0
2014-04-30 12:05:00,32.98,33.02,32.98,32.99,4200.0,31.4795,31.5176,31.4795,31.489,4200.0
2014-04-30 12:10:00,33.01,33.02,33.01,33.01,3400.0,31.5081,31.5176,31.5081,31.5081,3400.0
2014-04-30 12:15:00,33.01,33.01,32.99,33.01,3600.0,31.5081,31.5081,31.489,31.5081,3600.0
2014-04-30 12:20:00,33.01,33.02,32.99,32.99,5200.0,31.5081,31.5176,31.489,31.489,5200.0
2014-04-30 12:25:00,33.0,33.02,32.99,33.02,6200.0,31.4986,31.5176,31.489,31.5176,6200.0
2014-04-30 12:30:00,33.02,33.09,33.01,33.09,85200.0,31.5176,31.5845,31.5081,31.5845,85200.0
2014-04-30 12:35:00,33.08,33.15,33.07,33.1,79400.0,31.5749,31.6417,31.5654,31.594,79400.0
2014-04-30 12:40:00,33.09,33.12,33.07,33.07,3400.0,31.5845,31.6131,31.5654,31.5654,3400.0
2014-04-30 12:45:00,33.07,33.12,33.07,33.12,3600.0,31.5654,31.6131,31.5654,31.6131,3600.0
2014-04-30 12:50:00,33.12,33.13,33.1,33.13,5200.0,31.6131,31.6226,31.594,31.6226,5200.0
2014-04-30 12:55:00,33.13,33.15,33.13,33.15,3400.0,31.6226,31.6417,31.6226,31.6417,3400.0
2014-04-30 13:00:00,33.15,33.17,33.15,33.16,4800.0,31.6417,31.6608,31.6417,31.6513,4800.0
2014-04-30 13:05:00,33.17,33.17,33.17,33.17,4000.0,31.6608,31.6608,31.6608,31.6608,4000.0
2014-04-30 13:10:00,33.16,33.17,33.16,33.16,5000.0,31.6513,31.6608,31.6513,31.6513,5000.0
2014-04-30 13:15:00,33.16,33.17,33.14,33.14,9200.0,31.6513,31.6608,31.6322,31.6322,9200.0
2014-04-30 13:20:00,33.15,33.19,33.13,33.19,4600.0,31.6417,31.6799,31.6226,31.6799,4600.0
2014-04-30 13:25:00,33.19,33.22,33.19,33.22,7400.0,31.6799,31.7085,31.6799,31.7085,7400.0
2014-04-30 13:30:00,33.22,33.22,33.21,33.21,6000.0,31.7085,31.7085,31.699,31.699,6000.0
2014-04-30 13:35:00,33.2,33.21,33.18,33.18,4000.0,31.6895,31.699,31.6704,31.6704,4000.0
2014-04-30 13:40:00,33.17,33.17,33.16,33.16,7400.0,31.6608,31.6608,31.6513,31.6513,7400.0
2014-04-30 13:45:00,33.16,33.19,33.16,33.18,7200.0,31.6513,31.6799,31.6513,31.6704,7200.0
2014-04-30 13:50:00,33.18,33.18,33.16,33.16,2800.0,31.6704,31.6704,31.6513,31.6513,2800.0
2014-04-30 13:55:00,33.16,33.19,33.15,33.15,9400.0,31.6513,31.6799,31.6417,31.6417,9400.0
2014-04-30 14:00:00,33.14,33.24,33.09,33.22,15200.0,31.6322,31.7276,31.5845,31.7085,15200.0
2014-04-30 14:05:00,33.22,33.22,33.1,33.2,12600.0,31.7085,31.7085,31.594,31.6895,12600.0
2014-04-30 14:10:00,33.18,33.18,33.08,33.13,13200.0,31.6704,31.6704,31.5749,31.6226,13200.0
2014-04-30 14:15:00,33.1,33.19,33.1,33.18,9200.0,31.594,31.6799,31.594,31.6704,9200.0
2014-04-30 14:20:00,33.17,33.21,33.15,33.19,5600.0,31.6608,31.699,31.6417,31.6799,5600.0
2014-04-30 14:25:00,33.19,33.19,33.16,33.16,7200.0,31.6799,31.6799,31.6513,31.6513,7200.0
2014-04-30 14:30:00,33.17,33.2,33.17,33.19,8400.0,31.6608,31.6895,31.6608,31.6799,8400.0
2014-04-30 14:35:00,33.2,33.23,33.16,33.16,10600.0,31.6895,31.7181,31.6513,31.6513,10600.0
2014-04-30 14:40:00,33.15,33.19,33.15,33.19,8800.0,31.6417,31.6799,31.6417,31.6799,8800.0
2014-04-30 14:45:00,33.19,33.27,33.19,33.26,22600.0,31.6799,31.7563,31.6799,31.7467,22600.0
2014-04-30 14:50:00,33.26,33.32,33.24,33.31,13600.0,31.7467,31.804,31.7276,31.7945,13600.0
2014-04-30 14:55:00,33.3,33.3,33.25,33.26,8000.0,31.7849,31.7849,31.7372,31.7467,8000.0
2014-04-30 15:00:00,33.26,33.29,33.26,33.27,14600.0,31.7467,31.7754,31.7467,31.7563,14600.0
2014-04-30 15:05:00,33.27,33.27,33.23,33.24,12600.0,31.7563,31.7563,31.7181,31.7276,12600.0
2014-04-30 15:10:00,33.24,33.27,33.24,33.27,18800.0,31.7276,31.7563,31.7276,31.7563,18800.0
2014-04-30 15:15:00,33.27,33.29,33.22,33.29,20200.0,31.7563,31.7754,31.7085,31.7754,20200.0
2014-04-30 15:20:00,33.29,33.29,33.24,33.29,14000.0,31.7754,31.7754,31.7276,31.7754,14000.0
2014-04-30 15:25:00,33.27,33.33,33.27,33.33,18800.0,31.7563,31.8135,31.7563,31.8135,18800.0
2014-04-30 15:30:00,33.34,33.4,33.34,33.4,25200.0,31.8231,31.8804,31.8231,31.8804,25200.0
2014-04-30 15:35:00,33.38,33.4,33.37,33.38,28400.0,31.8613,31.8804,31.8517,31.8613,28400.0
2014-04-30 15:40:00,33.38,33.41,33.35,33.4,19200.0,31.8613,31.8899,31.8326,31.8804,19200.0
2014-04-30 15:45:00,33.4,33.41,33.34,33.37,27400.0,31.8804,31.8899,31.8231,31.8517,27400.0
2014-04-30 15:50:00,33.37,33.41,33.35,33.4,51800.0,31.8517,31.8899,31.8326,31.8804,51800.0
2014-04-30 15:55:00,33.39,33.45,33.39,33.42,140200.0,31.8708,31.9281,31.8708,31.8994,140200.0
2014-05-01 09:30:00,33.5,33.6,33.38,33.57,89400.0,31.9758,32.0713,31.8613,32.0426,89400.0
2014-05-01 09:35:00,33.49,33.83,33.49,33.83,29800.0,31.9663,32.2908,31.9663,32.2908,29800.0
2014-05-01 09:40:00,33.83,33.83,33.49,33.51,120200.0,32.2908,32.2908,31.9663,31.9854,120200.0
2014-05-01 09:45:00,33.51,33.56,33.43,33.53,98200.0,31.9854,32.0331,31.909,32.0044,98200.0
2014-05-01 09:50:00,33.59,33.63,33.46,33.46,7800.0,32.0617,32.0999,31.9376,31.9376,7800.0
2014-05-01 09:55:00,33.51,33.55,33.43,33.43,8200.0,31.9854,32.0235,31.909,31.909,8200.0
2014-05-01 10:00:00,33.44,33.53,33.41,33.49,12200.0,31.9185,32.0044,31.8899,31.9663,12200.0
2014-05-01 10:05:00,33.49,33.5,33.35,33.38,43000.0,31.9663,31.9758,31.8326,31.8613,43000.0
2014-05-01 10:10:00,33.38,33.4,33.35,33.36,7600.0,31.8613,31.8804,31.8326,31.8422,7600.0
2014-05-01 10:15:00,33.36,33.39,33.34,33.39,16600.0,31.8422,31.8708,31.8231,31.8708,16600.0
2014-05-01 10:20:00,33.39,33.42,33.36,33.38,21200.0,31.8708,31.8994,31.8422,31.8613,21200.0
2014-05-01 10:25:00,33.4,33.49,33.4,33.49,9400.0,31.8804,31.9663,31.8804,31.9663,9400.0
2014-05-01 10:30:00,33.48,33.52,33.45,33.51,8000.0,31.9567,31.9949,31.9281,31.9854,8000.0
2014-05-01 10:35:00,33.51,33.59,33.49,33.59,8800.0,31.9854,32.0617,31.9663,32.0617,8800.0
2014-05-01 10:40:00,33.58,33.59,33.57,33.57,18200.0,32.0522,32.0617,32.0426,32.0426,18200.0
2014-05-01 10:45:00,33.57,33.6,33.57,33.58,8000.0,32.0426,32.0713,32.0426,32.0522,8000.0
2014-05-01 10:50:00,33.58,33.6,33.52,33.59,58200.0,32.0522,32.0713,31.9949,32.0617,58200.0
2014-05-01 10:55:00,33.59,33.63,33.58,33.6,18000.0,32.0617,32.0999,32.0522,32.0713,18000.0
2014-05-01 11:00:00,33.6,33.6,33.54,33.58,46400.0,32.0713,32.0713,32.014,32.0522,46400.0
2014-05-01 11:05:00,33.58,33.58,33.54,33.55,4200.0,32.0522,32.0522,32.014,32.0235,4200.0
2014-05-01 11:10:00,33.57,33.57,33.55,33.55,5400.0,32.0426,32.0426,32.0235,32.0235,5400.0
2014-05-01 11:15:00,33.54,33.56,33.53,33.54,7800.0,32.014,32.0331,32.0044,32.014,7800.0
2014-05-01 11:20:00,33.54,33.58,33.52,33.57,6600.0,32.014,32.0522,31.9949,32.0426,6600.0
2014-05-01 11:25:00,33.57,33.61,33.57,33.6,11800.0,32.0426,32.0808,32.0426,32.0713,11800.0
2014-05-01 11:30:00,33.59,33.62,33.58,33.58,37400.0,32.0617,32.0903,32.0522,32.0522,37400.0
2014-05-01 11:35:00,33.58,33.58,33.55,33.55,6200.0,32.0522,32.0522,32.0235,32.0235,6200.0
2014-05-01 11:40:00,33.54,33.58,33.52,33.57,8400.0,32.014,32.0522,31.9949,32.0426,8400.0
2014-05-01 11:45:00,33.56,33.56,33.5,33.51,3000.0,32.0331,32.0331,31.9758,31.9854,3000.0
2014-05-01 11:50:00,33.52,33.52,33.46,33.46,7800.0,31.9949,31.9949,31.9376,31.9376,7800.0
2014-05-01 11:55:00,33.47,33.47,33.45,33.46,9200.0,31.9472,31.9472,31.9281,31.9376,9200.0
2014-05-01 12:00:00,33.45,33.48,33.44,33.47,21200.0,31.9281,31.9567,31.9185,31.9472,21200.0
2014-05-01 12:05:00,33.48,33.49,33.46,33.48,18000.0,31.9567,31.9663,31.9376,31.9567,18000.0
2014-05-01 12:10:00,33.49,33.49,33.46,33.46,4200.0,31.9663,31.9663,31.9376,31.9376,4200.0
2014-05-01 12:15:00,33.47,33.48,33.44,33.45,4800.0,31.9472,31.9567,31.9185,31.9281,4800.0
2014-05-01 12:20:00,33.43,33.46,33.4,33.46,11200.0,31.909,31.9376,31.8804,31.9376,11200.0
2014-05-01 12:25:00,33.46,33.46,33.42,33.42,7600.0,31.9376,31.9376,31.8994,31.8994,7600.0
2014-05-01 12:30:00,33.42,33.43,33.38,33.41,15000.0,31.8994,31.909,31.8613,31.8899,15000.0
2014-05-01 12:35:00,33.41,33.41,33.37,33.37,4000.0,31.8899,31.8899,31.8517,31.8517,4000.0
2014-05-01 12:40:00,33.37,33.37,33.33,33.33,4800.0,31.8517,31.8517,31.8135,31.8135,4800.0
2014-05-01 12:45:00,33.34,33.34,33.3,33.33,6800.0,31.8231,31.8231,31.7849,31.8135,6800.0
2014-05-01 12:50:00,33.33,33.35,33.32,33.32,6600.0,31.8135,31.8326,31.804,31.804,6600.0
2014-05-01 12:55:00,33.32,33.34,33.31,33.33,7600.0,31.804,31.8231,31.7945,31.8135,7600.0
2014-05-01 13:00:00,33.34,33.35,33.31,33.31,13600.0,31.8231,31.8326,31.7945,31.7945,13600.0
2014-05-01 13:05:00,33.32,33.35,33.31,33.35,6000.0,31.804,31.8326,31.7945,31.8326,6000.0
2014-05-01 13:10:00,33.34,33.34,33.29,33.29,4400.0,31.8231,31.8231,31.7754,31.7754,4400.0
2014-05-01 13:15:00,33.29,33.3,33.26,33.27,7400.0,31.7754,31.7849,31.7467,31.7563,7400.0
2014-05-01 13:20:00,33.26,33.27,33.25,33.26,10600.0,31.7467,31.7563,31.7372,31.7467,10600.0
2014-05-01 13:25:00,33.28,33.29,33.26,33.26,2800.0,31.7658,31.7754,31.7467,31.7467,2800.0
2014-05-01 13:30:00,33.26,33.26,33.23,33.24,18800.0,31.7467,31.7467,31.7181,31.7276,18800.0
2014-05-01 13:35:00,33.24,33.26,33.24,33.26,2200.0,31.7276,31.7467,31.7276,31.7467,2200.0
2014-05-01 13:40:00,33.26,33.26,33.23,33.24,6800.0,31.7467,31.7467,31.7181,31.7276,6800.0
2014-05-01 13:45:00,33.24,33.26,33.18,33.19,10800.0,31.7276,31.7467,31.6704,31.6799,10800.0
2014-05-01 13:50:00,33.18,33.18,33.16,33.16,3600.0,31.6704,31.6704,31.6513,31.6513,3600.0
2014-05-01 13:55:00,33.16,33.17,33.12,33.17,11600.0,31.6513,31.6608,31.6131,31.6608,11600.0
2014-05-01 14:00:00,33.17,33.2,33.13,33.2,20200.0,31.6608,31.6895,31.6226,31.6895,20200.0
2014-05-01 14:05:00,33.21,33.23,33.21,33.23,4400.0,31.699,31.7181,31.699,31.7181,4400.0
2014-05-01 14:10:00,33.24,33.26,33.23,33.23,7000.0,31.7276,31.7467,31.7181,31.7181,7000.0
2014-05-01 14:15:00,33.22,33.24,33.18,33.18,23000.0,31.7085,31.7276,31.6704,31.6704,23000.0
2014-05-01 14:20:00,33.19,33.21,33.17,33.17,13600.0,31.6799,31.699,31.6608,31.6608,13600.0
2014-05-01 14:25:00,33.17,33.17,33.15,33.15,11200.0,31.6608,31.6608,31.6417,31.6417,11200.0
2014-05-01 14:30:00,33.16,33.19,33.15,33.16,7600.0,31.6513,31.6799,31.6417,31.6513,7600.0
2014-05-01 14:35:00,33.15,33.15,33.1,33.11,13000.0,31.6417,31.6417,31.594,31.6036,13000.0
2014-05-01 14:40:00,33.11,33.12,33.08,33.1,12400.0,31.6036,31.6131,31.5749,31.594,12400.0
2014-05-01 14:45:00,33.1,33.16,33.1,33.15,22600.0,31.594,31.6513,31.594,31.6417,22600.0
2014-05-01 14:50:00,33.17,33.17,33.13,33.15,5400.0,31.6608,31.6608,31.6226,31.6417,5400.0
2014-05-01 14:55:00,33.13,33.13,33.09,33.13,6400.0,31.6226,31.6226,31.5845,31.6226,6400.0
2014-05-01 15:00:00,33.13,33.15,33.13,33.13,7800.0,31.6226,31.6417,31.6226,31.6226,7800.0
2014-05-01 15:05:00,33.13,33.15,33.12,33.13,16800.0,31.6226,31.6417,31.6131,31.6226,16800.0
2014-05-01 15:10:00,33.13,33.16,33.12,33.15,9800.0,31.6226,31.6513,31.6131,31.6417,9800.0
2014-05-01 15:15:00,33.16,33.21,33.13,33.19,17000.0,31.6513,31.699,31.6226,31.6799,17000.0
2014-05-01 15:20:00,33.19,33.2,33.14,33.14,12200.0,31.6799,31.6895,31.6322,31.6322,12200.0
2014-05-01 15:25:00,33.13,33.13,33.09,33.1,30800.0,31.6226,31.6226,31.5845,31.594,30800.0
2014-05-01 15:30:00,33.1,33.1,33.07,33.1,25400.0,31.594,31.594,31.5654,31.594,25400.0
2014-05-01 15:35:00,33.1,33.12,33.06,33.06,32200.0,31.594,31.6131,31.5558,31.5558,32200.0
2014-05-01 15:40:00,33.06,33.08,33.04,33.04,30600.0,31.5558,31.5749,31.5367,31.5367,30600.0
2014-05-01 15:45:00,33.04,33.05,32.98,32.99,53000.0,31.5367,31.5463,31.4795,31.489,53000.0
2014-05-01 15:50:00,32.99,33.05,32.99,33.04,64000.0,31.489,31.5463,31.489,31.5367,64000.0
2014-05-01 15:55:00,33.05,33.05,32.98,33.02,129200.0,31.5463,31.5463,31.4795,31.5176,129200.0
2014-05-02 09:30:00,33.09,33.1,32.99,33.04,22600.0,31.5845,31.594,31.489,31.5367,22600.0
2014-05-02 09:35:00,33.1,33.27,33.05,33.27,7400.0,31.594,31.7563,31.5463,31.7563,7400.0
2014-05-02 09:40:00,33.33,33.38,33.28,33.31,13000.0,31.8135,31.8613,31.7658,31.7945,13000.0
2014-05-02 09:45:00,33.34,33.38,33.29,33.29,11400.0,31.8231,31.8613,31.7754,31.7754,11400.0
2014-05-02 09:50:00,33.27,33.38,33.27,33.37,14200.0,31.7563,31.8613,31.7563,31.8517,14200.0
2014-05-02 09:55:00,33.37,33.4,33.31,33.35,12000.0,31.8517,31.8804,31.7945,31.8326,12000.0
2014-05-02 10:00:00,33.38,33.43,33.35,33.42,8200.0,31.8613,31.909,31.8326,31.8994,8200.0
2014-05-02 10:05:00,33.42,33.52,33.42,33.5,9800.0,31.8994,31.9949,31.8994,31.9758,9800.0
2014-05-02 10:10:00,33.52,33.6,33.51,33.58,13400.0,31.9949,32.0713,31.9854,32.0522,13400.0
2014-05-02 10:15:00,33.59,33.59,33.47,33.52,25400.0,32.0617,32.0617,31.9472,31.9949,25400.0
2014-05-02 10:20:00,33.49,33.51,33.49,33.51,18800.0,31.9663,31.9854,31.9663,31.9854,18800.0
2014-05-02 10:25:00,33.52,33.54,33.45,33.45,13000.0,31.9949,32.014,31.9281,31.9281,13000.0
2014-05-02 10:30:00,33.49,33.5,33.49,33.5,10000.0,31.9663,31.9758,31.9663,31.9758,10000.0
2014-05-02 10:35:00,33.5,33.58,33.5,33.55,25400.0,31.9758,32.0522,31.9758,32.0235,25400.0
2014-05-02 10:40:00,33.55,33.56,33.46,33.46,17000.0,32.0235,32.0331,31.9376,31.9376,17000.0
2014-05-02 10:45:00,33.47,33.48,33.29,33.3,24000.0,31.9472,31.9567,31.7754,31.7849,24000.0
2014-05-02 10:50:00,33.29,33.34,33.24,33.32,10400.0,31.7754,31.8231,31.7276,31.804,10400.0
2014-05-02 10:55:00,33.32,33.42,33.31,33.41,15000.0,31.804,31.8994,31.7945,31.8899,15000.0
2014-05-02 11:00:00,33.38,33.46,33.38,33.44,7400.0,31.8613,31.9376,31.8613,31.9185,7400.0
2014-05-02 11:05:00,33.44,33.47,33.42,33.45,8200.0,31.9185,31.9472,31.8994,31.9281,8200.0
2014-05-02 11:10:00,33.45,33.45,33.4,33.41,24000.0,31.9281,31.9281,31.8804,31.8899,24000.0
2014-05-02 11:15:00,33.42,33.42,33.29,33.38,98800.0,31.8994,31.8994,31.7754,31.8613,98800.0
2014-05-02 11:20:00,33.38,33.4,33.35,33.36,14400.0,31.8613,31.8804,31.8326,31.8422,14400.0
2014-05-02 11:25:00,33.35,33.42,33.35,33.38,7800.0,31.8326,31.8994,31.8326,31.8613,7800.0
2014-05-02 11:30:00,33.37,33.47,33.37,33.45,19400.0,31.8517,31.9472,31.8517,31.9281,19400.0
2014-05-02 11:35:00,33.44,33.45,33.38,33.38,14200.0,31.9185,31.9281,31.8613,31.8613,14200.0
2014-05-02 11:40:00,33.38,33.39,33.35,33.38,4000.0,31.8613,31.8708,31.8326,31.8613,4000.0
2014-05-02 11:45:00,33.4,33.45,33.39,33.43,28800.0,31.8804,31.9281,31.8708,31.909,28800.0
2014-05-02 11:50:00,33.44,33.46,33.44,33.45,8200.0,31.9185,31.9376,31.9185,31.9281,8200.0
2014-05-02 11:55:00,33.46,33.46,33.39,33.39,21600.0,31.9376,31.9376,31.8708,31.8708,21600.0
2014-05-02 12:00:00,33.42,33.46,33.42,33.43,8600.0,31.8994,31.9376,31.8994,31.909,8600.0
2014-05-02 12:05:00,33.43,33.47,33.4,33.4,33000.0,31.909,31.9472,31.8804,31.8804,33000.0
2014-05-02 12:10:00,33.4,33.44,33.38,33.43,4800.0,31.8804,31.9185,31.8613,31.909,4800.0
2014-05-02 12:15:00,33.43,33.45,33.42,33.45,13000.0,31.909,31.9281,31.8994,31.9281,13000.0
2014-05-02 12:20:00,33.45,33.46,33.43,33.45,8400.0,31.9281,31.9376,31.909,31.9281,8400.0
2014-05-02 12:25:00,33.45,33.47,33.44,33.46,13000.0,31.9281,31.9472,31.9185,31.9376,13000.0
2014-05-02 12:30:00,33.46,33.47,33.43,33.46,16600.0,31.9376,31.9472,31.909,31.9376,16600.0
2014-05-02 12:35:00,33.46,33.47,33.43,33.47,12400.0,31.9376,31.9472,31.909,31.9472,12400.0
2014-05-02 12:40:00,33.47,33.47,33.43,33.43,10400.0,31.9472,31.9472,31.909,31.909,10400.0
2014-05-02 12:45:00,33.43,33.47,33.42,33.44,35600.0,31.909,31.9472,31.8994,31.9185,35600.0
2014-05-02 12:50:00,33.43,33.45,33.42,33.42,12800.0,31.909,31.9281,31.8994,31.8994,12800.0
2014-05-02 12:55:00,33.42,33.45,33.41,33.45,4800.0,31.8994,31.9281,31.8899,31.9281,4800.0
2014-05-02 13:00:00,33.44,33.44,33.42,33.42,4800.0,31.9185,31.9185,31.8994,31.8994,4800.0
2014-05-02 13:05:00,33.42,33.42,33.38,33.38,9600.0,31.8994,31.8994,31.8613,31.8613,9600.0
2014-05-02 13:10:00,33.38,33.4,33.37,33.37,10600.0,31.8613,31.8804,31.8517,31.8517,10600.0
2014-05-02 13:15:00,33.37,33.37,33.31,33.32,14600.0,31.8517,31.8517,31.7945,31.804,14600.0
2014-05-02 13:20:00,33.32,33.35,33.31,33.35,6400.0,31.804,31.8326,31.7945,31.8326,6400.0
2014-05-02 13:25:00,33.35,33.38,33.35,33.35,10800.0,31.8326,31.8613,31.8326,31.8326,10800.0
2014-05-02 13:30:00,33.35,33.39,33.34,33.39,14600.0,31.8326,31.8708,31.8231,31.8708,14600.0
2014-05-02 13:35:00,33.39,33.41,33.36,33.4,16600.0,31.8708,31.8899,31.8422,31.8804,16600.0
2014-05-02 13:40:00,33.4,33.41,33.38,33.4,10400.0,31.8804,31.8899,31.8613,31.8804,10400.0
2014-05-02 13:45:00,33.4,33.42,33.37,33.39,21200.0,31.8804,31.8994,31.8517,31.8708,21200.0
2014-05-02 13:50:00,33.4,33.4,33.37,33.38,8200.0,31.8804,31.8804,31.8517,31.8613,8200.0
2014-05-02 13:55:00,33.38,33.38,33.36,33.38,9400.0,31.8613,31.8613,31.8422,31.8613,9400.0
2014-05-02 14:00:00,33.38,33.41,33.35,33.4,28600.0,31.8613,31.8899,31.8326,31.8804,28600.0
2014-05-02 14:05:00,33.41,33.41,33.37,33.37,11600.0,31.8899,31.8899,31.8517,31.8517,11600.0
2014-05-02 14:10:00,33.37,33.38,33.35,33.37,34600.0,31.8517,31.8613,31.8326,31.8517,34600.0
2014-05-02 14:15:00,33.37,33.38,33.35,33.38,28200.0,31.8517,31.8613,31.8326,31.8613,28200.0
2014-05-02 14:20:00,33.38,33.39,33.34,33.35,29400.0,31.8613,31.8708,31.8231,31.8326,29400.0
2014-05-02 14:25:00,33.35,33.37,33.35,33.37,14600.0,31.8326,31.8517,31.8326,31.8517,14600.0
2014-05-02 14:30:00,33.37,33.39,33.37,33.39,15800.0,31.8517,31.8708,31.8517,31.8708,15800.0
2014-05-02 14:35:00,33.37,33.38,33.36,33.38,15200.0,31.8517,31.8613,31.8422,31.8613,15200.0
2014-05-02 14:40:00,33.37,33.39,33.37,33.37,14000.0,31.8517,31.8708,31.8517,31.8517,14000.0
2014-05-02 14:45:00,33.37,33.41,33.37,33.41,11800.0,31.8517,31.8899,31.8517,31.8899,11800.0
2014-05-02 14:50:00,33.42,33.48,33.42,33.44,26600.0,31.8994,31.9567,31.8994,31.9185,26600.0
2014-05-02 14:55:00,33.43,33.43,33.42,33.42,6400.0,31.909,31.909,31.8994,31.8994,6400.0
2014-05-02 15:00:00,33.42,33.43,33.4,33.41,15000.0,31.8994,31.909,31.8804,31.8899,15000.0
2014-05-02 15:05:00,33.43,33.43,33.41,33.41,14000.0,31.909,31.909,31.8899,31.8899,14000.0
2014-05-02 15:10:00,33.42,33.42,33.38,33.38,14600.0,31.8994,31.8994,31.8613,31.8613,14600.0
2014-05-02 15:15:00,33.37,33.38,33.35,33.35,10800.0,31.8517,31.8613,31.8326,31.8326,10800.0
2014-05-02 15:20:00,33.37,33.38,33.35,33.35,13200.0,31.8517,31.8613,31.8326,31.8326,13200.0
2014-05-02 15:25:00,33.35,33.35,33.33,33.34,17800.0,31.8326,31.8326,31.8135,31.8231,17800.0
2014-05-02 15:30:00,33.34,33.34,33.32,33.33,20000.0,31.8231,31.8231,31.804,31.8135,20000.0
2014-05-02 15:35:00,33.33,33.35,33.32,33.35,23200.0,31.8135,31.8326,31.804,31.8326,23200.0
2014-05-02 15:40:00,33.35,33.35,33.33,33.34,21200.0,31.8326,31.8326,31.8135,31.8231,21200.0
2014-05-02 15:45:00,33.34,33.35,33.32,33.34,25000.0,31.8231,31.8326,31.804,31.8231,25000.0
2014-05-02 15:50:00,33.34,33.37,33.34,33.35,37800.0,31.8231,31.8517,31.8231,31.8326,37800.0
2014-05-02 15:55:00,33.35,33.35,33.32,33.33,57600.0,31.8326,31.8326,31.804,31.8135,57600.0
2014-05-05 09:30:00,33.12,33.12,32.98,33.06,23200.0,31.6131,31.6131,31.4795,31.5558,23200.0
2014-05-05 09:35:00,32.99,33.18,32.87,33.18,23200.0,31.489,31.6704,31.3745,31.6704,23200.0
2014-05-05 09:40:00,33.2,33.21,33.05,33.07,15800.0,31.6895,31.699,31.5463,31.5654,15800.0
2014-05-05 09:45:00,33.06,33.13,32.99,33.01,89600.0,31.5558,31.6226,31.489,31.5081,89600.0
2014-05-05 09:50:00,33.07,33.38,33.02,33.32,52200.0,31.5654,31.8613,31.5176,31.804,52200.0
2014-05-05 09:55:00,33.34,33.42,33.3,33.38,15800.0,31.8231,31.8994,31.7849,31.8613,15800.0
2014-05-05 10:00:00,33.41,33.41,33.27,33.32,12200.0,31.8899,31.8899,31.7563,31.804,12200.0
2014-05-05 10:05:00,33.31,33.31,33.26,33.27,12400.0,31.7945,31.7945,31.7467,31.7563,12400.0
2014-05-05 10:10:00,33.29,33.29,33.24,33.26,6800.0,31.7754,31.7754,31.7276,31.7467,6800.0
2014-05-05 10:15:00,33.29,33.35,33.26,33.35,17800.0,31.7754,31.8326,31.7467,31.8326,17800.0
2014-05-05 10:20:00,33.35,33.37,33.31,33.35,21000.0,31.8326,31.8517,31.7945,31.8326,21000.0
2014-05-05 10:25:00,33.35,33.35,33.26,33.27,13000.0,31.8326,31.8326,31.7467,31.7563,13000.0
2014-05-05 10:30:00,33.27,33.34,33.27,33.3,17800.0,31.7563,31.8231,31.7563,31.7849,17800.0
2014-05-05 10:35:00,33.3,33.33,33.27,33.3,31800.0,31.7849,31.8135,31.7563,31.7849,31800.0
2014-05-05 10:40:00,33.31,33.39,33.31,33.35,29800.0,31.7945,31.8708,31.7945,31.8326,29800.0
2014-05-05 10:45:00,33.35,33.37,33.25,33.25,11400.0,31.8326,31.8517,31.7372,31.7372,11400.0
2014-05-05 10:50:00,33.26,33.31,33.23,33.31,17800.0,31.7467,31.7945,31.7181,31.7945,17800.0
2014-05-05 10:55:00,33.3,33.3,33.24,33.24,8800.0,31.7849,31.7849,31.7276,31.7276,8800.0
2014-05-05 11:00:00,33.24,33.24,33.18,33.19,6600.0,31.7276,31.7276,31.6704,31.6799,6600.0
2014-05-05 11:05:00,33.19,33.2,33.13,33.17,13200.0,31.6799,31.6895,31.6226,31.6608,13200.0
2014-05-05 11:10:00,33.17,33.24,33.16,33.23,8200.0,31.6608,31.7276,31.6513,31.7181,8200.0
2014-05-05 11:15:00,33.23,33.23,33.19,33.19,4200.0,31.7181,31.7181,31.6799,31.6799,4200.0
2014-05-05 11:20:00,33.21,33.24,33.19,33.22,9000.0,31.699,31.7276,31.6799,31.7085,9000.0
2014-05-05 11:25:00,33.22,33.23,33.16,33.2,12400.0,31.7085,31.7181,31.6513,31.6895,12400.0
2014-05-05 11:30:00,33.22,33.24,33.21,33.21,8600.0,31.7085,31.7276,31.699,31.699,8600.0
2014-05-05 11:35:00,33.21,33.25,33.21,33.22,18600.0,31.699,31.7372,31.699,31.7085,18600.0
2014-05-05 11:40:00,33.24,33.26,33.2,33.2,10400.0,31.7276,31.7467,31.6895,31.6895,10400.0
2014-05-05 11:45:00,33.2,33.24,33.2,33.24,6800.0,31.6895,31.7276,31.6895,31.7276,6800.0
2014-05-05 11:50:00,33.23,33.24,33.21,33.22,14600.0,31.7181,31.7276,31.699,31.7085,14600.0
2014-05-05 11:55:00,33.22,33.24,33.22,33.23,14400.0,31.7085,31.7276,31.7085,31.7181,14400.0
2014-05-05 12:00:00,33.22,33.24,33.22,33.23,12600.0,31.7085,31.7276,31.7085,31.7181,12600.0
2014-05-05 12:05:00,33.23,33.24,33.22,33.22,4400.0,31.7181,31.7276,31.7085,31.7085,4400.0
2014-05-05 12:10:00,33.21,33.26,33.21,33.25,16000.0,31.699,31.7467,31.699,31.7372,16000.0
2014-05-05 12:15:00,33.27,33.29,33.24,33.27,31000.0,31.7563,31.7754,31.7276,31.7563,31000.0
2014-05-05 12:20:00,33.27,33.31,33.24,33.26,32600.0,31.7563,31.7945,31.7276,31.7467,32600.0
2014-05-05 12:25:00,33.27,33.31,33.27,33.27,8800.0,31.7563,31.7945,31.7563,31.7563,8800.0
2014-05-05 12:30:00,33.27,33.3,33.24,33.3,11800.0,31.7563,31.7849,31.7276,31.7849,11800.0
2014-05-05 12:35:00,33.3,33.3,33.24,33.26,17000.0,31.7849,31.7849,31.7276,31.7467,17000.0
2014-05-05 12:40:00,33.26,33.27,33.23,33.23,6000.0,31.7467,31.7563,31.7181,31.7181,6000.0
2014-05-05 12:45:00,33.24,33.27,33.24,33.26,8400.0,31.7276,31.7563,31.7276,31.7467,8400.0
2014-05-05 12:50:00,33.26,33.27,33.24,33.26,6000.0,31.7467,31.7563,31.7276,31.7467,6000.0
2014-05-05 12:55:00,33.27,33.27,33.24,33.25,7000.0,31.7563,31.7563,31.7276,31.7372,7000.0
2014-05-05 13:00:00,33.26,33.26,33.21,33.23,18200.0,31.7467,31.7467,31.699,31.7181,18200.0
2014-05-05 13:05:00,33.22,33.24,33.22,33.22,7800.0,31.7085,31.7276,31.7085,31.7085,7800.0
2014-05-05 13:10:00,33.22,33.23,33.19,33.21,14000.0,31.7085,31.7181,31.6799,31.699,14000.0
2014-05-05 13:15:00,33.21,33.26,33.21,33.26,8400.0,31.699,31.7467,31.699,31.7467,8400.0
2014-05-05 13:20:00,33.26,33.28,33.26,33.28,6800.0,31.7467,31.7658,31.7467,31.7658,6800.0
2014-05-05 13:25:00,33.28,33.3,33.28,33.29,7000.0,31.7658,31.7849,31.7658,31.7754,7000.0
2014-05-05 13:30:00,33.3,33.35,33.3,33.35,7400.0,31.7849,31.8326,31.7849,31.8326,7400.0
2014-05-05 13:35:00,33.36,33.37,33.36,33.37,8800.0,31.8422,31.8517,31.8422,31.8517,8800.0
2014-05-05 13:40:00,33.35,33.38,33.34,33.38,4600.0,31.8326,31.8613,31.8231,31.8613,4600.0
2014-05-05 13:45:00,33.39,33.41,33.39,33.41,4400.0,31.8708,31.8899,31.8708,31.8899,4400.0
2014-05-05 13:50:00,33.41,33.43,33.4,33.43,9200.0,31.8899,31.909,31.8804,31.909,9200.0
2014-05-05 13:55:00,33.43,33.43,33.41,33.42,11600.0,31.909,31.909,31.8899,31.8994,11600.0
2014-05-05 14:00:00,33.41,33.44,33.41,33.41,7800.0,31.8899,31.9185,31.8899,31.8899,7800.0
2014-05-05 14:05:00,33.43,33.47,33.42,33.47,5800.0,31.909,31.9472,31.8994,31.9472,5800.0
2014-05-05 14:10:00,33.47,33.48,33.45,33.46,10600.0,31.9472,31.9567,31.9281,31.9376,10600.0
2014-05-05 14:15:00,33.46,33.48,33.46,33.48,5800.0,31.9376,31.9567,31.9376,31.9567,5800.0
2014-05-05 14:20:00,33.48,33.49,33.46,33.46,10000.0,31.9567,31.9663,31.9376,31.9376,10000.0
2014-05-05 14:25:00,33.46,33.48,33.46,33.47,8400.0,31.9376,31.9567,31.9376,31.9472,8400.0
2014-05-05 14:30:00,33.47,33.47,33.46,33.47,11000.0,31.9472,31.9472,31.9376,31.9472,11000.0
2014-05-05 14:35:00,33.46,33.46,33.42,33.44,6800.0,31.9376,31.9376,31.8994,31.9185,6800.0
2014-05-05 14:40:00,33.44,33.47,33.43,33.46,11000.0,31.9185,31.9472,31.909,31.9376,11000.0
2014-05-05 14:45:00,33.46,33.48,33.46,33.48,18000.0,31.9376,31.9567,31.9376,31.9567,18000.0
2014-05-05 14:50:00,33.47,33.47,33.44,33.47,8600.0,31.9472,31.9472,31.9185,31.9472,8600.0
2014-05-05 14:55:00,33.47,33.47,33.45,33.45,5600.0,31.9472,31.9472,31.9281,31.9281,5600.0
2014-05-05 15:00:00,33.45,33.45,33.42,33.44,8400.0,31.9281,31.9281,31.8994,31.9185,8400.0
2014-05-05 15:05:00,33.44,33.45,33.43,33.44,10600.0,31.9185,31.9281,31.909,31.9185,10600.0
2014-05-05 15:10:00,33.45,33.48,33.44,33.45,12200.0,31.9281,31.9567,31.9185,31.9281,12200.0
2014-05-05 15:15:00,33.44,33.47,33.44,33.45,14000.0,31.9185,31.9472,31.9185,31.9281,14000.0
2014-05-05 15:20:00,33.45,33.45,33.43,33.44,4800.0,31.9281,31.9281,31.909,31.9185,4800.0
2014-05-05 15:25:00,33.44,33.48,33.44,33.48,11600.0,31.9185,31.9567,31.9185,31.9567,11600.0
2014-05-05 15:30:00,33.48,33.5,33.48,33.49,20600.0,31.9567,31.9758,31.9567,31.9663,20600.0
2014-05-05 15:35:00,33.49,33.49,33.49,33.49,13800.0,31.9663,31.9663,31.9663,31.9663,13800.0
2014-05-05 15:40:00,33.49,33.49,33.44,33.44,10200.0,31.9663,31.9663,31.9185,31.9185,10200.0
2014-05-05 15:45:00,33.43,33.47,33.43,33.45,22000.0,31.909,31.9472,31.909,31.9281,22000.0
2014-05-05 15:50:00,33.44,33.47,33.44,33.44,34600.0,31.9185,31.9472,31.9185,31.9185,34600.0
2014-05-05 15:55:00,33.44,33.47,33.44,33.44,44200.0,31.9185,31.9472,31.9185,31.9185,44200.0
2014-05-06 09:30:00,33.34,33.4,33.29,33.29,11600.0,31.8231,31.8804,31.7754,31.7754,11600.0
2014-05-06 09:35:00,33.29,33.34,33.23,33.34,8000.0,31.7754,31.8231,31.7181,31.8231,8000.0
2014-05-06 09:40:00,33.32,33.37,33.27,33.37,4600.0,31.804,31.8517,31.7563,31.8517,4600.0
2014-05-06 09:45:00,33.37,33.51,33.37,33.47,17200.0,31.8517,31.9854,31.8517,31.9472,17200.0
2014-05-06 09:50:00,33.44,33.49,33.32,33.35,47400.0,31.9185,31.9663,31.804,31.8326,47400.0
2014-05-06 09:55:00,33.33,33.45,33.33,33.42,21200.0,31.8135,31.9281,31.8135,31.8994,21200.0
2014-05-06 10:00:00,33.44,33.48,33.4,33.46,23800.0,31.9185,31.9567,31.8804,31.9376,23800.0
2014-05-06 10:05:00,33.46,33.47,33.41,33.45,19200.0,31.9376,31.9472,31.8899,31.9281,19200.0
2014-05-06 10:10:00,33.44,33.52,33.44,33.52,20400.0,31.9185,31.9949,31.9185,31.9949,20400.0
2014-05-06 10:15:00,33.54,33.6,33.53,33.57,7200.0,32.014,32.0713,32.0044,32.0426,7200.0
2014-05-06 10:20:00,33.57,33.66,33.57,33.63,9800.0,32.0426,32.1285,32.0426,32.0999,9800.0
2014-05-06 10:25:00,33.63,33.67,33.6,33.66,10600.0,32.0999,32.1381,32.0713,32.1285,10600.0
2014-05-06 10:30:00,33.66,33.7,33.64,33.7,7200.0,32.1285,32.1667,32.1094,32.1667,7200.0
2014-05-06 10:35:00,33.7,33.7,33.63,33.63,7200.0,32.1667,32.1667,32.0999,32.0999,7200.0
2014-05-06 10:40:00,33.62,33.65,33.59,33.65,20200.0,32.0903,32.119,32.0617,32.119,20200.0
2014-05-06 10:45:00,33.64,33.66,33.6,33.63,5600.0,32.1094,32.1285,32.0713,32.0999,5600.0
2014-05-06 10:50:00,33.63,33.63,33.57,33.57,10200.0,32.0999,32.0999,32.0426,32.0426,10200.0
2014-05-06 10:55:00,33.57,33.6,33.53,33.54,67400.0,32.0426,32.0713,32.0044,32.014,67400.0
2014-05-06 11:00:00,33.54,33.58,33.4,33.41,109400.0,32.014,32.0522,31.8804,31.8899,109400.0
2014-05-06 11:05:00,33.41,33.52,33.37,33.52,83800.0,31.8899,31.9949,31.8517,31.9949,83800.0
2014-05-06 11:10:00,33.49,33.58,33.49,33.58,82000.0,31.9663,32.0522,31.9663,32.0522,82000.0
2014-05-06 11:15:00,33.57,33.61,33.57,33.6,3400.0,32.0426,32.0808,32.0426,32.0713,3400.0
2014-05-06 11:20:00,33.61,33.62,33.58,33.62,7600.0,32.0808,32.0903,32.0522,32.0903,7600.0
2014-05-06 11:25:00,33.6,33.6,33.55,33.58,5800.0,32.0713,32.0713,32.0235,32.0522,5800.0
2014-05-06 11:30:00,33.58,33.59,33.56,33.57,4800.0,32.0522,32.0617,32.0331,32.0426,4800.0
2014-05-06 11:35:00,33.58,33.6,33.56,33.6,5000.0,32.0522,32.0713,32.0331,32.0713,5000.0
2014-05-06 11:40:00,33.58,33.6,33.58,33.58,3000.0,32.0522,32.0713,32.0522,32.0522,3000.0
2014-05-06 11:45:00,33.55,33.57,33.55,33.57,5400.0,32.0235,32.0426,32.0235,32.0426,5400.0
2014-05-06 11:50:00,33.56,33.6,33.56,33.59,3600.0,32.0331,32.0713,32.0331,32.0617,3600.0
2014-05-06 11:55:00,33.59,33.63,33.59,33.62,6600.0,32.0617,32.0999,32.0617,32.0903,6600.0
2014-05-06 12:00:00,33.63,33.64,33.61,33.63,5000.0,32.0999,32.1094,32.0808,32.0999,5000.0
2014-05-06 12:05:00,33.6,33.62,33.6,33.6,4200.0,32.0713,32.0903,32.0713,32.0713,4200.0
2014-05-06 12:10:00,33.62,33.62,33.6,33.62,3600.0,32.0903,32.0903,32.0713,32.0903,3600.0
2014-05-06 12:15:00,33.62,33.62,33.58,33.58,4000.0,32.0903,32.0903,32.0522,32.0522,4000.0
2014-05-06 12:20:00,33.58,33.6,33.56,33.6,5400.0,32.0522,32.0713,32.0331,32.0713,5400.0
2014-05-06 12:25:00,33.59,33.6,33.55,33.58,3000.0,32.0617,32.0713,32.0235,32.0522,3000.0
2014-05-06 12:30:00,33.58,33.6,33.58,33.59,3800.0,32.0522,32.0713,32.0522,32.0617,3800.0
2014-05-06 12:35:00,33.59,33.62,33.58,33.62,7800.0,32.0617,32.0903,32.0522,32.0903,7800.0
2014-05-06 12:40:00,33.61,33.61,33.57,33.6,12800.0,32.0808,32.0808,32.0426,32.0713,12800.0
2014-05-06 12:45:00,33.6,33.6,33.56,33.58,30200.0,32.0713,32.0713,32.0331,32.0522,30200.0
2014-05-06 12:50:00,33.57,33.6,33.57,33.6,3200.0,32.0426,32.0713,32.0426,32.0713,3200.0
2014-05-06 12:55:00,33.6,33.63,33.6,33.63,6400.0,32.0713,32.0999,32.0713,32.0999,6400.0
2014-05-06 13:00:00,33.63,33.64,33.63,33.63,3600.0,32.0999,32.1094,32.0999,32.0999,3600.0
2014-05-06 13:05:00,33.63,33.64,33.59,33.59,9400.0,32.0999,32.1094,32.0617,32.0617,9400.0
2014-05-06 13:10:00,33.59,33.61,33.58,33.6,8800.0,32.0617,32.0808,32.0522,32.0713,8800.0
2014-05-06 13:15:00,33.6,33.62,33.6,33.62,5200.0,32.0713,32.0903,32.0713,32.0903,5200.0
2014-05-06 13:20:00,33.62,33.63,33.6,33.62,6600.0,32.0903,32.0999,32.0713,32.0903,6600.0
2014-05-06 13:25:00,33.6,33.6,33.54,33.58,8800.0,32.0713,32.0713,32.014,32.0522,8800.0
2014-05-06 13:30:00,33.57,33.6,33.56,33.58,16800.0,32.0426,32.0713,32.0331,32.0522,16800.0
2014-05-06 13:35:00,33.59,33.61,33.55,33.55,12800.0,32.0617,32.0808,32.0235,32.0235,12800.0
2014-05-06 13:40:00,33.54,33.54,33.47,33.47,10400.0,32.014,32.014,31.9472,31.9472,10400.0
2014-05-06 13:45:00,33.45,33.51,33.45,33.5,11800.0,31.9281,31.9854,31.9281,31.9758,11800.0
2014-05-06 13:50:00,33.51,33.54,33.51,33.54,5600.0,31.9854,32.014,31.9854,32.014,5600.0
2014-05-06 13:55:00,33.54,33.55,33.49,33.49,9200.0,32.014,32.0235,31.9663,31.9663,9200.0
2014-05-06 14:00:00,33.49,33.49,33.46,33.46,6200.0,31.9663,31.9663,31.9376,31.9376,6200.0
2014-05-06 14:05:00,33.46,33.49,33.43,33.49,8200.0,31.9376,31.9663,31.909,31.9663,8200.0
2014-05-06 14:10:00,33.49,33.55,33.48,33.55,16000.0,31.9663,32.0235,31.9567,32.0235,16000.0
2014-05-06 14:15:00,33.53,33.58,33.53,33.58,3600.0,32.0044,32.0522,32.0044,32.0522,3600.0
2014-05-06 14:20:00,33.56,33.56,33.48,33.48,8400.0,32.0331,32.0331,31.9567,31.9567,8400.0
2014-05-06 14:25:00,33.48,33.5,33.47,33.49,7000.0,31.9567,31.9758,31.9472,31.9663,7000.0
2014-05-06 14:30:00,33.49,33.52,33.44,33.52,9400.0,31.9663,31.9949,31.9185,31.9949,9400.0
2014-05-06 14:35:00,33.52,33.52,33.47,33.49,6400.0,31.9949,31.9949,31.9472,31.9663,6400.0
2014-05-06 14:40:00,33.48,33.52,33.48,33.51,4800.0,31.9567,31.9949,31.9567,31.9854,4800.0
2014-05-06 14:45:00,33.51,33.52,33.46,33.46,7800.0,31.9854,31.9949,31.9376,31.9376,7800.0
2014-05-06 14:50:00,33.44,33.49,33.44,33.47,7400.0,31.9185,31.9663,31.9185,31.9472,7400.0
2014-05-06 14:55:00,33.48,33.49,33.46,33.49,14200.0,31.9567,31.9663,31.9376,31.9663,14200.0
2014-05-06 15:00:00,33.48,33.48,33.42,33.44,12600.0,31.9567,31.9567,31.8994,31.9185,12600.0
2014-05-06 15:05:00,33.45,33.46,33.43,33.46,28200.0,31.9281,31.9376,31.909,31.9376,28200.0
2014-05-06 15:10:00,33.46,33.5,33.45,33.48,15600.0,31.9376,31.9758,31.9281,31.9567,15600.0
2014-05-06 15:15:00,33.47,33.49,33.47,33.48,11400.0,31.9472,31.9663,31.9472,31.9567,11400.0
2014-05-06 15:20:00,33.47,33.49,33.47,33.49,20000.0,31.9472,31.9663,31.9472,31.9663,20000.0
2014-05-06 15:25:00,33.48,33.48,33.46,33.47,13400.0,31.9567,31.9567,31.9376,31.9472,13400.0
2014-05-06 15:30:00,33.46,33.48,33.46,33.48,16200.0,31.9376,31.9567,31.9376,31.9567,16200.0
2014-05-06 15:35:00,33.48,33.49,33.47,33.47,14200.0,31.9567,31.9663,31.9472,31.9472,14200.0
2014-05-06 15:40:00,33.48,33.48,33.41,33.44,24000.0,31.9567,31.9567,31.8899,31.9185,24000.0
2014-05-06 15:45:00,33.44,33.49,33.44,33.49,37400.0,31.9185,31.9663,31.9185,31.9663,37400.0
2014-05-06 15:50:00,33.5,33.5,33.47,33.47,51000.0,31.9758,31.9758,31.9472,31.9472,51000.0
2014-05-06 15:55:00,33.47,33.49,33.45,33.46,99600.0,31.9472,31.9663,31.9281,31.9376,99600.0
2014-05-07 09:30:00,33.48,33.59,33.48,33.5,7200.0,31.9567,32.0617,31.9567,31.9758,7200.0
2014-05-07 09:35:00,33.63,33.63,33.51,33.51,4200.0,32.0999,32.0999,31.9854,31.9854,4200.0
2014-05-07 09:40:00,33.51,33.56,33.44,33.56,6800.0,31.9854,32.0331,31.9185,32.0331,6800.0
2014-05-07 09:45:00,33.56,33.63,33.43,33.63,19600.0,32.0331,32.0999,31.909,32.0999,19600.0
2014-05-07 09:50:00,33.66,33.66,33.49,33.54,25000.0,32.1285,32.1285,31.9663,32.014,25000.0
2014-05-07 09:55:00,33.52,33.57,33.4,33.47,16000.0,31.9949,32.0426,31.8804,31.9472,16000.0
2014-05-07 10:00:00,33.47,33.59,33.47,33.57,28200.0,31.9472,32.0617,31.9472,32.0426,28200.0
2014-05-07 10:05:00,33.55,33.56,33.3,33.31,20600.0,32.0235,32.0331,31.7849,31.7945,20600.0
2014-05-07 10:10:00,33.29,33.32,33.21,33.21,14400.0,31.7754,31.804,31.699,31.699,14400.0
2014-05-07 10:15:00,33.2,33.3,33.17,33.3,7000.0,31.6895,31.7849,31.6608,31.7849,7000.0
2014-05-07 10:20:00,33.3,33.32,33.26,33.26,6000.0,31.7849,31.804,31.7467,31.7467,6000.0
2014-05-07 10:25:00,33.29,33.35,33.25,33.35,6800.0,31.7754,31.8326,31.7372,31.8326,6800.0
2014-05-07 10:30:00,33.35,33.4,33.33,33.38,10400.0,31.8326,31.8804,31.8135,31.8613,10400.0
2014-05-07 10:35:00,33.38,33.51,33.38,33.5,15400.0,31.8613,31.9854,31.8613,31.9758,15400.0
2014-05-07 10:40:00,33.51,33.54,33.46,33.46,15000.0,31.9854,32.014,31.9376,31.9376,15000.0
2014-05-07 10:45:00,33.48,33.52,33.43,33.47,12000.0,31.9567,31.9949,31.909,31.9472,12000.0
2014-05-07 10:50:00,33.47,33.48,33.39,33.42,8600.0,31.9472,31.9567,31.8708,31.8994,8600.0
2014-05-07 10:55:00,33.42,33.45,33.35,33.41,30800.0,31.8994,31.9281,31.8326,31.8899,30800.0
2014-05-07 11:00:00,33.38,33.38,33.35,33.38,9600.0,31.8613,31.8613,31.8326,31.8613,9600.0
2014-05-07 11:05:00,33.37,33.38,33.31,33.31,9400.0,31.8517,31.8613,31.7945,31.7945,9400.0
2014-05-07 11:10:00,33.34,33.35,33.32,33.35,8000.0,31.8231,31.8326,31.804,31.8326,8000.0
2014-05-07 11:15:00,33.35,33.35,33.29,33.3,6400.0,31.8326,31.8326,31.7754,31.7849,6400.0
2014-05-07 11:20:00,33.27,33.29,33.26,33.29,6200.0,31.7563,31.7754,31.7467,31.7754,6200.0
2014-05-07 11:25:00,33.29,33.29,33.23,33.28,7800.0,31.7754,31.7754,31.7181,31.7658,7800.0
2014-05-07 11:30:00,33.28,33.4,33.24,33.4,98800.0,31.7658,31.8804,31.7276,31.8804,98800.0
2014-05-07 11:35:00,33.39,33.44,33.38,33.42,31400.0,31.8708,31.9185,31.8613,31.8994,31400.0
2014-05-07 11:40:00,33.44,33.51,33.41,33.51,4600.0,31.9185,31.9854,31.8899,31.9854,4600.0
2014-05-07 11:45:00,33.52,33.57,33.52,33.54,6600.0,31.9949,32.0426,31.9949,32.014,6600.0
2014-05-07 11:50:00,33.54,33.58,33.52,33.58,5800.0,32.014,32.0522,31.9949,32.0522,5800.0
2014-05-07 11:55:00,33.59,33.6,33.56,33.56,4800.0,32.0617,32.0713,32.0331,32.0331,4800.0
2014-05-07 12:00:00,33.56,33.56,33.54,33.54,3000.0,32.0331,32.0331,32.014,32.014,3000.0
2014-05-07 12:05:00,33.53,33.56,33.52,33.56,3400.0,32.0044,32.0331,31.9949,32.0331,3400.0
2014-05-07 12:10:00,33.57,33.6,33.57,33.6,19200.0,32.0426,32.0713,32.0426,32.0713,19200.0
2014-05-07 12:15:00,33.6,33.62,33.6,33.62,4000.0,32.0713,32.0903,32.0713,32.0903,4000.0
2014-05-07 12:20:00,33.63,33.67,33.63,33.66,5800.0,32.0999,32.1381,32.0999,32.1285,5800.0
2014-05-07 12:25:00,33.66,33.66,33.62,33.62,8600.0,32.1285,32.1285,32.0903,32.0903,8600.0
2014-05-07 12:30:00,33.63,33.65,33.63,33.63,6000.0,32.0999,32.119,32.0999,32.0999,6000.0
2014-05-07 12:35:00,33.63,33.67,33.63,33.63,10600.0,32.0999,32.1381,32.0999,32.0999,10600.0
2014-05-07 12:40:00,33.63,33.63,33.59,33.6,5000.0,32.0999,32.0999,32.0617,32.0713,5000.0
2014-05-07 12:45:00,33.58,33.58,33.56,33.58,8000.0,32.0522,32.0522,32.0331,32.0522,8000.0
2014-05-07 12:50:00,33.57,33.57,33.52,33.56,9200.0,32.0426,32.0426,31.9949,32.0331,9200.0
2014-05-07 12:55:00,33.56,33.56,33.48,33.52,10800.0,32.0331,32.0331,31.9567,31.9949,10800.0
2014-05-07 13:00:00,33.51,33.55,33.51,33.55,11400.0,31.9854,32.0235,31.9854,32.0235,11400.0
2014-05-07 13:05:00,33.55,33.56,33.47,33.5,11600.0,32.0235,32.0331,31.9472,31.9758,11600.0
2014-05-07 13:10:00,33.5,33.56,33.49,33.56,7000.0,31.9758,32.0331,31.9663,32.0331,7000.0
2014-05-07 13:15:00,33.56,33.62,33.55,33.61,12800.0,32.0331,32.0903,32.0235,32.0808,12800.0
2014-05-07 13:20:00,33.6,33.62,33.58,33.62,16000.0,32.0713,32.0903,32.0522,32.0903,16000.0
2014-05-07 13:25:00,33.63,33.65,33.6,33.62,17400.0,32.0999,32.119,32.0713,32.0903,17400.0
2014-05-07 13:30:00,33.62,33.67,33.62,33.67,13800.0,32.0903,32.1381,32.0903,32.1381,13800.0
2014-05-07 13:35:00,33.68,33.7,33.66,33.67,9400.0,32.1476,32.1667,32.1285,32.1381,9400.0
2014-05-07 13:40:00,33.67,33.67,33.63,33.66,6600.0,32.1381,32.1381,32.0999,32.1285,6600.0
2014-05-07 13:45:00,33.65,33.65,33.62,33.63,14200.0,32.119,32.119,32.0903,32.0999,14200.0
2014-05-07 13:50:00,33.61,33.66,33.61,33.63,14200.0,32.0808,32.1285,32.0808,32.0999,14200.0
2014-05-07 13:55:00,33.64,33.66,33.62,33.62,14600.0,32.1094,32.1285,32.0903,32.0903,14600.0
2014-05-07 14:00:00,33.61,33.63,33.6,33.61,20600.0,32.0808,32.0999,32.0713,32.0808,20600.0
2014-05-07 14:05:00,33.6,33.66,33.6,33.65,15400.0,32.0713,32.1285,32.0713,32.119,15400.0
2014-05-07 14:10:00,33.67,33.67,33.63,33.65,11000.0,32.1381,32.1381,32.0999,32.119,11000.0
2014-05-07 14:15:00,33.66,33.7,33.66,33.67,10800.0,32.1285,32.1667,32.1285,32.1381,10800.0
2014-05-07 14:20:00,33.67,33.7,33.65,33.65,11800.0,32.1381,32.1667,32.119,32.119,11800.0
2014-05-07 14:25:00,33.65,33.68,33.64,33.67,12600.0,32.119,32.1476,32.1094,32.1381,12600.0
2014-05-07 14:30:00,33.68,33.7,33.67,33.69,10000.0,32.1476,32.1667,32.1381,32.1572,10000.0
2014-05-07 14:35:00,33.68,33.69,33.68,33.68,6000.0,32.1476,32.1572,32.1476,32.1476,6000.0
2014-05-07 14:40:00,33.69,33.74,33.68,33.74,10600.0,32.1572,32.2049,32.1476,32.2049,10600.0
2014-05-07 14:45:00,33.74,33.74,33.71,33.71,6400.0,32.2049,32.2049,32.1763,32.1763,6400.0
2014-05-07 14:50:00,33.71,33.73,33.66,33.68,17000.0,32.1763,32.1953,32.1285,32.1476,17000.0
2014-05-07 14:55:00,33.66,33.69,33.65,33.65,14200.0,32.1285,32.1572,32.119,32.119,14200.0
2014-05-07 15:00:00,33.65,33.65,33.63,33.63,27400.0,32.119,32.119,32.0999,32.0999,27400.0
2014-05-07 15:05:00,33.63,33.65,33.63,33.65,12000.0,32.0999,32.119,32.0999,32.119,12000.0
2014-05-07 15:10:00,33.65,33.7,33.65,33.68,21400.0,32.119,32.1667,32.119,32.1476,21400.0
2014-05-07 15:15:00,33.68,33.71,33.68,33.7,26000.0,32.1476,32.1763,32.1476,32.1667,26000.0
2014-05-07 15:20:00,33.7,33.72,33.66,33.71,15400.0,32.1667,32.1858,32.1285,32.1763,15400.0
2014-05-07 15:25:00,33.71,33.72,33.69,33.72,17800.0,32.1763,32.1858,32.1572,32.1858,17800.0
2014-05-07 15:30:00,33.72,33.73,33.71,33.73,17000.0,32.1858,32.1953,32.1763,32.1953,17000.0
2014-05-07 15:35:00,33.73,33.75,33.72,33.75,17200.0,32.1953,32.2144,32.1858,32.2144,17200.0
2014-05-07 15:40:00,33.74,33.81,33.74,33.81,24000.0,32.2049,32.2717,32.2049,32.2717,24000.0
2014-05-07 15:45:00,33.8,33.82,33.77,33.79,14600.0,32.2622,32.2812,32.2335,32.2526,14600.0
2014-05-07 15:50:00,33.77,33.8,33.77,33.77,19600.0,32.2335,32.2622,32.2335,32.2335,19600.0
2014-05-07 15:55:00,33.77,33.83,33.77,33.81,71400.0,32.2335,32.2908,32.2335,32.2717,71400.0
2014-05-08 09:30:00,33.81,33.81,33.8,33.81,9000.0,32.2717,32.2717,32.2622,32.2717,9000.0
2014-05-08 09:35:00,33.83,34.1,33.83,34.1,18800.0,32.2908,32.5485,32.2908,32.5485,18800.0
2014-05-08 09:40:00,34.07,34.32,34.07,34.29,18600.0,32.5199,32.7585,32.5199,32.7299,18600.0
2014-05-08 09:45:00,34.25,34.34,34.23,34.31,18400.0,32.6917,32.7776,32.6726,32.749,18400.0
2014-05-08 09:50:00,34.35,34.47,34.33,34.34,41200.0,32.7871,32.9017,32.768,32.7776,41200.0
2014-05-08 09:55:00,34.34,34.47,34.34,34.43,19200.0,32.7776,32.9017,32.7776,32.8635,19200.0
2014-05-08 10:00:00,34.43,34.55,34.43,34.52,28800.0,32.8635,32.978,32.8635,32.9494,28800.0
2014-05-08 10:05:00,34.54,34.6,34.52,34.55,18000.0,32.9685,33.0258,32.9494,32.978,18000.0
2014-05-08 10:10:00,34.53,34.59,34.51,34.56,29200.0,32.9589,33.0162,32.9399,32.9876,29200.0
2014-05-08 10:15:00,34.54,34.58,34.46,34.46,11600.0,32.9685,33.0067,32.8921,32.8921,11600.0
2014-05-08 10:20:00,34.47,34.58,34.46,34.57,19800.0,32.9017,33.0067,32.8921,32.9971,19800.0
2014-05-08 10:25:00,34.55,34.56,34.49,34.49,12000.0,32.978,32.9876,32.9208,32.9208,12000.0
2014-05-08 10:30:00,34.49,34.53,34.46,34.46,19400.0,32.9208,32.9589,32.8921,32.8921,19400.0
2014-05-08 10:35:00,34.46,34.54,34.46,34.54,15400.0,32.8921,32.9685,32.8921,32.9685,15400.0
2014-05-08 10:40:00,34.55,34.57,34.51,34.55,17000.0,32.978,32.9971,32.9399,32.978,17000.0
2014-05-08 10:45:00,34.54,34.57,34.51,34.55,32200.0,32.9685,32.9971,32.9399,32.978,32200.0
2014-05-08 10:50:00,34.53,34.61,34.52,34.59,24200.0,32.9589,33.0353,32.9494,33.0162,24200.0
2014-05-08 10:55:00,34.59,34.59,34.52,34.55,26400.0,33.0162,33.0162,32.9494,32.978,26400.0
2014-05-08 11:00:00,34.52,34.58,34.52,34.57,16400.0,32.9494,33.0067,32.9494,32.9971,16400.0
2014-05-08 11:05:00,34.58,34.63,34.58,34.59,7600.0,33.0067,33.0544,33.0067,33.0162,7600.0
2014-05-08 11:10:00,34.6,34.62,34.56,34.59,16600.0,33.0258,33.0448,32.9876,33.0162,16600.0
2014-05-08 11:15:00,34.59,34.62,34.58,34.6,9000.0,33.0162,33.0448,33.0067,33.0258,9000.0
2014-05-08 11:20:00,34.61,34.62,34.56,34.56,7200.0,33.0353,33.0448,32.9876,32.9876,7200.0
2014-05-08 11:25:00,34.55,34.62,34.55,34.6,13800.0,32.978,33.0448,32.978,33.0258,13800.0
2014-05-08 11:30:00,34.6,34.62,34.52,34.52,28000.0,33.0258,33.0448,32.9494,32.9494,28000.0
2014-05-08 11:35:00,34.52,34.57,34.52,34.53,20400.0,32.9494,32.9971,32.9494,32.9589,20400.0
2014-05-08 11:40:00,34.53,34.56,34.52,34.56,10200.0,32.9589,32.9876,32.9494,32.9876,10200.0
2014-05-08 11:45:00,34.56,34.59,34.54,34.58,6800.0,32.9876,33.0162,32.9685,33.0067,6800.0
2014-05-08 11:50:00,34.59,34.59,34.57,34.57,3000.0,33.0162,33.0162,32.9971,32.9971,3000.0
2014-05-08 11:55:00,34.57,34.6,34.57,34.59,10400.0,32.9971,33.0258,32.9971,33.0162,10400.0
2014-05-08 12:00:00,34.59,34.61,34.58,34.59,11400.0,33.0162,33.0353,33.0067,33.0162,11400.0
2014-05-08 12:05:00,34.59,34.62,34.58,34.61,8800.0,33.0162,33.0448,33.0067,33.0353,8800.0
2014-05-08 12:10:00,34.62,34.62,34.58,34.59,6400.0,33.0448,33.0448,33.0067,33.0162,6400.0
2014-05-08 12:15:00,34.58,34.58,34.54,34.54,12600.0,33.0067,33.0067,32.9685,32.9685,12600.0
2014-05-08 12:20:00,34.54,34.54,34.51,34.51,8400.0,32.9685,32.9685,32.9399,32.9399,8400.0
2014-05-08 12:25:00,34.51,34.58,34.51,34.58,6200.0,32.9399,33.0067,32.9399,33.0067,6200.0
2014-05-08 12:30:00,34.58,34.58,34.57,34.58,5400.0,33.0067,33.0067,32.9971,33.0067,5400.0
2014-05-08 12:35:00,34.58,34.58,34.54,34.58,8000.0,33.0067,33.0067,32.9685,33.0067,8000.0
2014-05-08 12:40:00,34.58,34.58,34.51,34.52,27000.0,33.0067,33.0067,32.9399,32.9494,27000.0
2014-05-08 12:45:00,34.52,34.52,34.49,34.5,3600.0,32.9494,32.9494,32.9208,32.9303,3600.0
2014-05-08 12:50:00,34.49,34.49,34.43,34.43,19600.0,32.9208,32.9208,32.8635,32.8635,19600.0
2014-05-08 12:55:00,34.42,34.43,34.4,34.42,10600.0,32.8539,32.8635,32.8349,32.8539,10600.0
2014-05-08 13:00:00,34.42,34.46,34.4,34.44,10200.0,32.8539,32.8921,32.8349,32.873,10200.0
2014-05-08 13:05:00,34.45,34.46,34.42,34.45,8000.0,32.8826,32.8921,32.8539,32.8826,8000.0
2014-05-08 13:10:00,34.45,34.45,34.36,34.4,13200.0,32.8826,32.8826,32.7967,32.8349,13200.0
2014-05-08 13:15:00,34.39,34.42,34.39,34.4,13600.0,32.8253,32.8539,32.8253,32.8349,13600.0
2014-05-08 13:20:00,34.39,34.42,34.39,34.4,39600.0,32.8253,32.8539,32.8253,32.8349,39600.0
2014-05-08 13:25:00,34.4,34.43,34.4,34.42,7200.0,32.8349,32.8635,32.8349,32.8539,7200.0
2014-05-08 13:30:00,34.41,34.42,34.39,34.42,11600.0,32.8444,32.8539,32.8253,32.8539,11600.0
2014-05-08 13:35:00,34.43,34.45,34.41,34.41,10400.0,32.8635,32.8826,32.8444,32.8444,10400.0
2014-05-08 13:40:00,34.41,34.41,34.37,34.38,8600.0,32.8444,32.8444,32.8062,32.8158,8600.0
2014-05-08 13:45:00,34.4,34.41,34.3,34.3,7800.0,32.8349,32.8444,32.7394,32.7394,7800.0
2014-05-08 13:50:00,34.29,34.33,34.26,34.27,13400.0,32.7299,32.768,32.7012,32.7108,13400.0
2014-05-08 13:55:00,34.27,34.31,34.25,34.31,4400.0,32.7108,32.749,32.6917,32.749,4400.0
2014-05-08 14:00:00,34.31,34.33,34.27,34.31,56200.0,32.749,32.768,32.7108,32.749,56200.0
2014-05-08 14:05:00,34.32,34.35,34.3,34.31,137800.0,32.7585,32.7871,32.7394,32.749,137800.0
2014-05-08 14:10:00,34.31,34.33,34.22,34.26,41600.0,32.749,32.768,32.663,32.7012,41600.0
2014-05-08 14:15:00,34.26,34.31,34.23,34.3,11000.0,32.7012,32.749,32.6726,32.7394,11000.0
2014-05-08 14:20:00,34.31,34.32,34.24,34.26,15400.0,32.749,32.7585,32.6821,32.7012,15400.0
2014-05-08 14:25:00,34.27,34.27,34.21,34.24,13600.0,32.7108,32.7108,32.6535,32.6821,13600.0
2014-05-08 14:30:00,34.23,34.24,34.2,34.24,8000.0,32.6726,32.6821,32.644,32.6821,8000.0
2014-05-08 14:35:00,34.25,34.27,34.15,34.15,11400.0,32.6917,32.7108,32.5962,32.5962,11400.0
2014-05-08 14:40:00,34.17,34.19,34.1,34.1,11400.0,32.6153,32.6344,32.5485,32.5485,11400.0
2014-05-08 14:45:00,34.1,34.1,34.03,34.06,8400.0,32.5485,32.5485,32.4817,32.5103,8400.0
2014-05-08 14:50:00,34.07,34.09,34.05,34.05,17400.0,32.5199,32.539,32.5008,32.5008,17400.0
2014-05-08 14:55:00,34.04,34.13,34.03,34.05,15600.0,32.4912,32.5771,32.4817,32.5008,15600.0
2014-05-08 15:00:00,34.06,34.07,34.0,34.02,17000.0,32.5103,32.5199,32.4531,32.4721,17000.0
2014-05-08 15:05:00,34.01,34.02,33.97,33.97,15200.0,32.4626,32.4721,32.4244,32.4244,15200.0
2014-05-08 15:10:00,33.96,34.02,33.96,34.0,16000.0,32.4149,32.4721,32.4149,32.4531,16000.0
2014-05-08 15:15:00,33.99,34.02,33.98,34.02,18600.0,32.4435,32.4721,32.434,32.4721,18600.0
2014-05-08 15:20:00,34.02,34.07,34.02,34.04,19200.0,32.4721,32.5199,32.4721,32.4912,19200.0
2014-05-08 15:25:00,34.05,34.09,34.04,34.08,25800.0,32.5008,32.539,32.4912,32.5294,25800.0
2014-05-08 15:30:00,34.08,34.09,34.03,34.09,17000.0,32.5294,32.539,32.4817,32.539,17000.0
2014-05-08 15:35:00,34.09,34.09,34.05,34.08,79600.0,32.539,32.539,32.5008,32.5294,79600.0
2014-05-08 15:40:00,34.06,34.09,34.03,34.03,21000.0,32.5103,32.539,32.4817,32.4817,21000.0
2014-05-08 15:45:00,34.04,34.06,34.03,34.03,22200.0,32.4912,32.5103,32.4817,32.4817,22200.0
2014-05-08 15:50:00,34.03,34.07,34.02,34.06,33200.0,32.4817,32.5199,32.4721,32.5103,33200.0
2014-05-08 15:55:00,34.06,34.07,34.04,34.05,76800.0,32.5103,32.5199,32.4912,32.5008,76800.0
2014-05-09 09:30:00,33.93,34.16,33.82,33.97,17600.0,32.3862,32.6058,32.2812,32.4244,17600.0
2014-05-09 09:35:00,34.02,34.12,33.98,34.05,13600.0,32.4721,32.5676,32.434,32.5008,13600.0
2014-05-09 09:40:00,34.02,34.12,33.97,34.04,24400.0,32.4721,32.5676,32.4244,32.4912,24400.0
2014-05-09 09:45:00,34.04,34.18,34.01,34.15,14400.0,32.4912,32.6249,32.4626,32.5962,14400.0
2014-05-09 09:50:00,34.15,34.23,34.11,34.21,30800.0,32.5962,32.6726,32.5581,32.6535,30800.0
2014-05-09 09:55:00,34.2,34.3,34.14,34.22,27800.0,32.644,32.7394,32.5867,32.663,27800.0
2014-05-09 10:00:00,34.21,34.25,34.07,34.07,30400.0,32.6535,32.6917,32.5199,32.5199,30400.0
2014-05-09 10:05:00,34.1,34.19,34.1,34.16,11600.0,32.5485,32.6344,32.5485,32.6058,11600.0
2014-05-09 10:10:00,34.19,34.28,34.19,34.22,22200.0,32.6344,32.7203,32.6344,32.663,22200.0
2014-05-09 10:15:00,34.24,34.33,34.21,34.33,14200.0,32.6821,32.768,32.6535,32.768,14200.0
2014-05-09 10:20:00,34.32,34.35,34.29,34.34,21200.0,32.7585,32.7871,32.7299,32.7776,21200.0
2014-05-09 10:25:00,34.32,34.32,34.24,34.24,11200.0,32.7585,32.7585,32.6821,32.6821,11200.0
2014-05-09 10:30:00,34.23,34.25,34.19,34.23,15400.0,32.6726,32.6917,32.6344,32.6726,15400.0
2014-05-09 10:35:00,34.22,34.27,34.21,34.22,15400.0,32.663,32.7108,32.6535,32.663,15400.0
2014-05-09 10:40:00,34.23,34.24,34.18,34.19,11400.0,32.6726,32.6821,32.6249,32.6344,11400.0
2014-05-09 10:45:00,34.19,34.19,34.12,34.18,11200.0,32.6344,32.6344,32.5676,32.6249,11200.0
2014-05-09 10:50:00,34.19,34.2,34.17,34.17,12200.0,32.6344,32.644,32.6153,32.6153,12200.0
2014-05-09 10:55:00,34.19,34.19,34.16,34.18,6000.0,32.6344,32.6344,32.6058,32.6249,6000.0
2014-05-09 11:00:00,34.17,34.17,34.15,34.17,8000.0,32.6153,32.6153,32.5962,32.6153,8000.0
2014-05-09 11:05:00,34.17,34.18,34.12,34.13,18000.0,32.6153,32.6249,32.5676,32.5771,18000.0
2014-05-09 11:10:00,34.11,34.14,34.1,34.12,10000.0,32.5581,32.5867,32.5485,32.5676,10000.0
2014-05-09 11:15:00,34.12,34.17,34.12,34.16,12000.0,32.5676,32.6153,32.5676,32.6058,12000.0
2014-05-09 11:20:00,34.17,34.18,34.14,34.17,20800.0,32.6153,32.6249,32.5867,32.6153,20800.0
2014-05-09 11:25:00,34.17,34.2,34.17,34.2,36800.0,32.6153,32.644,32.6153,32.644,36800.0
2014-05-09 11:30:00,34.21,34.24,34.2,34.23,23400.0,32.6535,32.6821,32.644,32.6726,23400.0
2014-05-09 11:35:00,34.24,34.31,34.24,34.27,26400.0,32.6821,32.749,32.6821,32.7108,26400.0
2014-05-09 11:40:00,34.25,34.3,34.24,34.29,35600.0,32.6917,32.7394,32.6821,32.7299,35600.0
2014-05-09 11:45:00,34.29,34.34,34.25,34.33,30000.0,32.7299,32.7776,32.6917,32.768,30000.0
2014-05-09 11:50:00,34.34,34.34,34.31,34.32,21800.0,32.7776,32.7776,32.749,32.7585,21800.0
2014-05-09 11:55:00,34.32,34.35,34.32,34.34,27800.0,32.7585,32.7871,32.7585,32.7776,27800.0
2014-05-09 12:00:00,34.34,34.35,34.31,34.31,18200.0,32.7776,32.7871,32.749,32.749,18200.0
2014-05-09 12:05:00,34.3,34.3,34.25,34.27,10600.0,32.7394,32.7394,32.6917,32.7108,10600.0
2014-05-09 12:10:00,34.27,34.27,34.26,34.26,4200.0,32.7108,32.7108,32.7012,32.7012,4200.0
2014-05-09 12:15:00,34.27,34.3,34.26,34.27,25400.0,32.7108,32.7394,32.7012,32.7108,25400.0
2014-05-09 12:20:00,34.29,34.31,34.27,34.27,18200.0,32.7299,32.749,32.7108,32.7108,18200.0
2014-05-09 12:25:00,34.27,34.31,34.27,34.31,10000.0,32.7108,32.749,32.7108,32.749,10000.0
2014-05-09 12:30:00,34.32,34.32,34.3,34.32,7800.0,32.7585,32.7585,32.7394,32.7585,7800.0
2014-05-09 12:35:00,34.34,34.46,34.34,34.46,38400.0,32.7776,32.8921,32.7776,32.8921,38400.0
2014-05-09 12:40:00,34.46,34.47,34.43,34.43,34400.0,32.8921,32.9017,32.8635,32.8635,34400.0
2014-05-09 12:45:00,34.42,34.42,34.38,34.4,16000.0,32.8539,32.8539,32.8158,32.8349,16000.0
2014-05-09 12:50:00,34.4,34.42,34.4,34.41,13400.0,32.8349,32.8539,32.8349,32.8444,13400.0
2014-05-09 12:55:00,34.38,34.4,34.37,34.37,11600.0,32.8158,32.8349,32.8062,32.8062,11600.0
2014-05-09 13:00:00,34.37,34.43,34.37,34.43,14000.0,32.8062,32.8635,32.8062,32.8635,14000.0
2014-05-09 13:05:00,34.43,34.43,34.37,34.38,14800.0,32.8635,32.8635,32.8062,32.8158,14800.0
2014-05-09 13:10:00,34.37,34.38,34.35,34.36,12800.0,32.8062,32.8158,32.7871,32.7967,12800.0
2014-05-09 13:15:00,34.36,34.36,34.35,34.35,2000.0,32.7967,32.7967,32.7871,32.7871,2000.0
2014-05-09 13:20:00,34.35,34.36,34.34,34.35,11200.0,32.7871,32.7967,32.7776,32.7871,11200.0
2014-05-09 13:25:00,34.35,34.36,34.34,34.35,7400.0,32.7871,32.7967,32.7776,32.7871,7400.0
2014-05-09 13:30:00,34.35,34.38,34.29,34.29,24800.0,32.7871,32.8158,32.7299,32.7299,24800.0
2014-05-09 13:35:00,34.29,34.33,34.29,34.32,17800.0,32.7299,32.768,32.7299,32.7585,17800.0
2014-05-09 13:40:00,34.32,34.32,34.29,34.29,9000.0,32.7585,32.7585,32.7299,32.7299,9000.0
2014-05-09 13:45:00,34.29,34.3,34.27,34.29,7000.0,32.7299,32.7394,32.7108,32.7299,7000.0
2014-05-09 13:50:00,34.3,34.31,34.29,34.29,9400.0,32.7394,32.749,32.7299,32.7299,9400.0
2014-05-09 13:55:00,34.29,34.29,34.26,34.26,10200.0,32.7299,32.7299,32.7012,32.7012,10200.0
2014-05-09 14:00:00,34.26,34.29,34.26,34.29,16600.0,32.7012,32.7299,32.7012,32.7299,16600.0
2014-05-09 14:05:00,34.29,34.29,34.26,34.27,7800.0,32.7299,32.7299,32.7012,32.7108,7800.0
2014-05-09 14:10:00,34.27,34.31,34.27,34.29,28000.0,32.7108,32.749,32.7108,32.7299,28000.0
2014-05-09 14:15:00,34.28,34.28,34.24,34.24,11800.0,32.7203,32.7203,32.6821,32.6821,11800.0
2014-05-09 14:20:00,34.24,34.26,34.24,34.25,12800.0,32.6821,32.7012,32.6821,32.6917,12800.0
2014-05-09 14:25:00,34.24,34.26,34.23,34.26,19600.0,32.6821,32.7012,32.6726,32.7012,19600.0
2014-05-09 14:30:00,34.25,34.3,34.25,34.27,18800.0,32.6917,32.7394,32.6917,32.7108,18800.0
2014-05-09 14:35:00,34.27,34.3,34.26,34.3,14400.0,32.7108,32.7394,32.7012,32.7394,14400.0
2014-05-09 14:40:00,34.29,34.32,34.29,34.29,18800.0,32.7299,32.7585,32.7299,32.7299,18800.0
2014-05-09 14:45:00,34.29,34.32,34.29,34.3,17800.0,32.7299,32.7585,32.7299,32.7394,17800.0
2014-05-09 14:50:00,34.3,34.3,34.29,34.29,9600.0,32.7394,32.7394,32.7299,32.7299,9600.0
2014-05-09 14:55:00,34.3,34.35,34.3,34.33,33800.0,32.7394,32.7871,32.7394,32.768,33800.0
2014-05-09 15:00:00,34.33,34.35,34.33,34.34,42200.0,32.768,32.7871,32.768,32.7776,42200.0
2014-05-09 15:05:00,34.33,34.33,34.3,34.32,50800.0,32.768,32.768,32.7394,32.7585,50800.0
2014-05-09 15:10:00,34.31,34.33,34.31,34.33,18200.0,32.749,32.768,32.749,32.768,18200.0
2014-05-09 15:15:00,34.32,34.32,34.3,34.31,29800.0,32.7585,32.7585,32.7394,32.749,29800.0
2014-05-09 15:20:00,34.31,34.31,34.29,34.3,31200.0,32.749,32.749,32.7299,32.7394,31200.0
2014-05-09 15:25:00,34.3,34.32,34.29,34.32,19400.0,32.7394,32.7585,32.7299,32.7585,19400.0
2014-05-09 15:30:00,34.32,34.34,34.32,34.34,27600.0,32.7585,32.7776,32.7585,32.7776,27600.0
2014-05-09 15:35:00,34.34,34.36,34.34,34.36,29200.0,32.7776,32.7967,32.7776,32.7967,29200.0
2014-05-09 15:40:00,34.37,34.37,34.33,34.33,43800.0,32.8062,32.8062,32.768,32.768,43800.0
2014-05-09 15:45:00,34.34,34.35,34.33,34.35,44400.0,32.7776,32.7871,32.768,32.7871,44400.0
2014-05-09 15:50:00,34.35,34.35,34.34,34.34,54000.0,32.7871,32.7871,32.7776,32.7776,54000.0
2014-05-09 15:55:00,34.35,34.36,34.32,34.34,136600.0,32.7871,32.7967,32.7585,32.7776,136600.0
2014-05-12 09:30:00,34.32,34.55,34.32,34.55,29000.0,32.7585,32.978,32.7585,32.978,29000.0
2014-05-12 09:35:00,34.55,34.61,34.55,34.58,6400.0,32.978,33.0353,32.978,33.0067,6400.0
2014-05-12 09:40:00,34.67,34.72,34.57,34.66,15000.0,33.0926,33.1403,32.9971,33.083,15000.0
2014-05-12 09:45:00,34.62,34.74,34.6,34.74,57400.0,33.0448,33.1594,33.0258,33.1594,57400.0
2014-05-12 09:50:00,34.71,34.74,34.67,34.67,8600.0,33.1308,33.1594,33.0926,33.0926,8600.0
2014-05-12 09:55:00,34.69,34.72,34.66,34.7,12200.0,33.1117,33.1403,33.083,33.1212,12200.0
2014-05-12 10:00:00,34.72,34.74,34.69,34.72,14000.0,33.1403,33.1594,33.1117,33.1403,14000.0
2014-05-12 10:05:00,34.73,34.76,34.72,34.76,14000.0,33.1498,33.1785,33.1403,33.1785,14000.0
2014-05-12 10:10:00,34.74,34.82,34.74,34.81,7400.0,33.1594,33.2358,33.1594,33.2262,7400.0
2014-05-12 10:15:00,34.82,34.85,34.79,34.83,10400.0,33.2358,33.2644,33.2071,33.2453,10400.0
2014-05-12 10:20:00,34.83,34.85,34.79,34.79,11000.0,33.2453,33.2644,33.2071,33.2071,11000.0
2014-05-12 10:25:00,34.78,34.79,34.76,34.79,6400.0,33.1976,33.2071,33.1785,33.2071,6400.0
2014-05-12 10:30:00,34.79,34.81,34.79,34.81,10400.0,33.2071,33.2262,33.2071,33.2262,10400.0
2014-05-12 10:35:00,34.8,34.84,34.79,34.83,7800.0,33.2167,33.2548,33.2071,33.2453,7800.0
2014-05-12 10:40:00,34.81,34.82,34.79,34.82,9200.0,33.2262,33.2358,33.2071,33.2358,9200.0
2014-05-12 10:45:00,34.81,34.85,34.8,34.8,14600.0,33.2262,33.2644,33.2167,33.2167,14600.0
2014-05-12 10:50:00,34.8,34.8,34.77,34.77,3200.0,33.2167,33.2167,33.188,33.188,3200.0
2014-05-12 10:55:00,34.77,34.8,34.77,34.8,10600.0,33.188,33.2167,33.188,33.2167,10600.0
2014-05-12 11:00:00,34.79,34.82,34.78,34.81,10800.0,33.2071,33.2358,33.1976,33.2262,10800.0
2014-05-12 11:05:00,34.81,34.83,34.8,34.82,9600.0,33.2262,33.2453,33.2167,33.2358,9600.0
2014-05-12 11:10:00,34.81,34.84,34.79,34.8,8400.0,33.2262,33.2548,33.2071,33.2167,8400.0
2014-05-12 11:15:00,34.8,34.81,34.8,34.8,12400.0,33.2167,33.2262,33.2167,33.2167,12400.0
2014-05-12 11:20:00,34.79,34.79,34.76,34.76,5800.0,33.2071,33.2071,33.1785,33.1785,5800.0
2014-05-12 11:25:00,34.75,34.8,34.74,34.78,7400.0,33.1689,33.2167,33.1594,33.1976,7400.0
2014-05-12 11:30:00,34.79,34.84,34.79,34.84,8000.0,33.2071,33.2548,33.2071,33.2548,8000.0
2014-05-12 11:35:00,34.84,34.84,34.79,34.8,8600.0,33.2548,33.2548,33.2071,33.2167,8600.0
2014-05-12 11:40:00,34.8,34.81,34.78,34.79,11600.0,33.2167,33.2262,33.1976,33.2071,11600.0
2014-05-12 11:45:00,34.8,34.8,34.76,34.77,6400.0,33.2167,33.2167,33.1785,33.188,6400.0
2014-05-12 11:50:00,34.75,34.75,34.74,34.74,5800.0,33.1689,33.1689,33.1594,33.1594,5800.0
2014-05-12 11:55:00,34.76,34.76,34.74,34.74,1800.0,33.1785,33.1785,33.1594,33.1594,1800.0
2014-05-12 12:00:00,34.74,34.75,34.74,34.74,4200.0,33.1594,33.1689,33.1594,33.1594,4200.0
2014-05-12 12:05:00,34.74,34.74,34.73,34.74,4600.0,33.1594,33.1594,33.1498,33.1594,4600.0
2014-05-12 12:10:00,34.73,34.74,34.72,34.74,4400.0,33.1498,33.1594,33.1403,33.1594,4400.0
2014-05-12 12:15:00,34.73,34.74,34.73,34.74,6600.0,33.1498,33.1594,33.1498,33.1594,6600.0
2014-05-12 12:20:00,34.74,34.77,34.73,34.73,10000.0,33.1594,33.188,33.1498,33.1498,10000.0
2014-05-12 12:25:00,34.74,34.75,34.74,34.74,5000.0,33.1594,33.1689,33.1594,33.1594,5000.0
2014-05-12 12:30:00,34.74,34.74,34.73,34.73,2000.0,33.1594,33.1594,33.1498,33.1498,2000.0
2014-05-12 12:35:00,34.73,34.77,34.73,34.76,18000.0,33.1498,33.188,33.1498,33.1785,18000.0
2014-05-12 12:40:00,34.76,34.76,34.74,34.74,6000.0,33.1785,33.1785,33.1594,33.1594,6000.0
2014-05-12 12:45:00,34.74,34.75,34.73,34.73,4200.0,33.1594,33.1689,33.1498,33.1498,4200.0
2014-05-12 12:50:00,34.74,34.75,34.73,34.75,5600.0,33.1594,33.1689,33.1498,33.1689,5600.0
2014-05-12 12:55:00,34.75,34.76,34.74,34.75,6400.0,33.1689,33.1785,33.1594,33.1689,6400.0
2014-05-12 13:00:00,34.74,34.74,34.73,34.73,2600.0,33.1594,33.1594,33.1498,33.1498,2600.0
2014-05-12 13:05:00,34.73,34.74,34.73,34.74,6600.0,33.1498,33.1594,33.1498,33.1594,6600.0
2014-05-12 13:10:00,34.74,34.74,34.73,34.74,1800.0,33.1594,33.1594,33.1498,33.1594,1800.0
2014-05-12 13:15:00,34.74,34.74,34.73,34.73,4200.0,33.1594,33.1594,33.1498,33.1498,4200.0
2014-05-12 13:20:00,34.73,34.74,34.73,34.74,29600.0,33.1498,33.1594,33.1498,33.1594,29600.0
2014-05-12 13:25:00,34.74,34.76,34.74,34.76,40600.0,33.1594,33.1785,33.1594,33.1785,40600.0
2014-05-12 13:30:00,34.77,34.82,34.77,34.82,11800.0,33.188,33.2358,33.188,33.2358,11800.0
2014-05-12 13:35:00,34.83,34.86,34.83,34.85,12000.0,33.2453,33.2739,33.2453,33.2644,12000.0
2014-05-12 13:40:00,34.84,34.84,34.77,34.79,11800.0,33.2548,33.2548,33.188,33.2071,11800.0
2014-05-12 13:45:00,34.79,34.79,34.71,34.72,19200.0,33.2071,33.2071,33.1308,33.1403,19200.0
2014-05-12 13:50:00,34.71,34.71,34.6,34.6,76600.0,33.1308,33.1308,33.0258,33.0258,76600.0
2014-05-12 13:55:00,34.6,34.6,34.43,34.45,147800.0,33.0258,33.0258,32.8635,32.8826,147800.0
2014-05-12 14:00:00,34.45,34.49,34.38,34.49,57600.0,32.8826,32.9208,32.8158,32.9208,57600.0
2014-05-12 14:05:00,34.49,34.49,34.42,34.45,106600.0,32.9208,32.9208,32.8539,32.8826,106600.0
2014-05-12 14:10:00,34.45,34.47,34.42,34.44,21800.0,32.8826,32.9017,32.8539,32.873,21800.0
2014-05-12 14:15:00,34.45,34.45,34.37,34.37,14000.0,32.8826,32.8826,32.8062,32.8062,14000.0
2014-05-12 14:20:00,34.37,34.38,34.27,34.27,44200.0,32.8062,32.8158,32.7108,32.7108,44200.0
2014-05-12 14:25:00,34.27,34.28,34.16,34.16,48600.0,32.7108,32.7203,32.6058,32.6058,48600.0
2014-05-12 14:30:00,34.15,34.16,34.07,34.08,42400.0,32.5962,32.6058,32.5199,32.5294,42400.0
2014-05-12 14:35:00,34.1,34.13,34.05,34.06,59200.0,32.5485,32.5771,32.5008,32.5103,59200.0
2014-05-12 14:40:00,34.06,34.07,34.0,34.01,47200.0,32.5103,32.5199,32.4531,32.4626,47200.0
2014-05-12 14:45:00,34.01,34.03,33.95,33.97,57600.0,32.4626,32.4817,32.4053,32.4244,57600.0
2014-05-12 14:50:00,33.97,34.05,33.95,34.04,35400.0,32.4244,32.5008,32.4053,32.4912,35400.0
2014-05-12 14:55:00,34.06,34.16,34.05,34.14,47400.0,32.5103,32.6058,32.5008,32.5867,47400.0
2014-05-12 15:00:00,34.13,34.24,34.13,34.24,33400.0,32.5771,32.6821,32.5771,32.6821,33400.0
2014-05-12 15:05:00,34.24,34.27,34.21,34.27,33400.0,32.6821,32.7108,32.6535,32.7108,33400.0
2014-05-12 15:10:00,34.27,34.28,34.22,34.24,25000.0,32.7108,32.7203,32.663,32.6821,25000.0
2014-05-12 15:15:00,34.24,34.29,34.19,34.29,23000.0,32.6821,32.7299,32.6344,32.7299,23000.0
2014-05-12 15:20:00,34.28,34.31,34.23,34.23,45600.0,32.7203,32.749,32.6726,32.6726,45600.0
2014-05-12 15:25:00,34.24,34.24,34.2,34.2,28200.0,32.6821,32.6821,32.644,32.644,28200.0
2014-05-12 15:30:00,34.21,34.22,34.15,34.17,33800.0,32.6535,32.663,32.5962,32.6153,33800.0
2014-05-12 15:35:00,34.17,34.19,34.15,34.18,35600.0,32.6153,32.6344,32.5962,32.6249,35600.0
2014-05-12 15:40:00,34.18,34.18,34.15,34.17,27800.0,32.6249,32.6249,32.5962,32.6153,27800.0
2014-05-12 15:45:00,34.17,34.18,34.13,34.14,60000.0,32.6153,32.6249,32.5771,32.5867,60000.0
2014-05-12 15:50:00,34.14,34.16,34.13,34.15,79800.0,32.5867,32.6058,32.5771,32.5962,79800.0
2014-05-12 15:55:00,34.16,34.18,34.13,34.16,107400.0,32.6058,32.6249,32.5771,32.6058,107400.0
2014-05-13 09:30:00,33.95,34.01,33.58,33.65,100200.0,32.4053,32.4626,32.0522,32.119,100200.0
2014-05-13 09:35:00,33.64,33.79,33.63,33.73,123000.0,32.1094,32.2526,32.0999,32.1953,123000.0
2014-05-13 09:40:00,33.73,33.95,33.7,33.89,103000.0,32.1953,32.4053,32.1667,32.3481,103000.0
2014-05-13 09:45:00,33.89,33.9,33.83,33.83,23600.0,32.3481,32.3576,32.2908,32.2908,23600.0
2014-05-13 09:50:00,33.84,33.85,33.74,33.81,57400.0,32.3003,32.3099,32.2049,32.2717,57400.0
2014-05-13 09:55:00,33.8,33.81,33.66,33.74,59200.0,32.2622,32.2717,32.1285,32.2049,59200.0
2014-05-13 10:00:00,33.73,33.83,33.7,33.82,47400.0,32.1953,32.2908,32.1667,32.2812,47400.0
2014-05-13 10:05:00,33.83,33.84,33.79,33.82,66600.0,32.2908,32.3003,32.2526,32.2812,66600.0
2014-05-13 10:10:00,33.86,33.87,33.83,33.83,30400.0,32.3194,32.329,32.2908,32.2908,30400.0
2014-05-13 10:15:00,33.83,33.92,33.83,33.91,60400.0,32.2908,32.3767,32.2908,32.3672,60400.0
2014-05-13 10:20:00,33.9,33.95,33.9,33.92,47800.0,32.3576,32.4053,32.3576,32.3767,47800.0
2014-05-13 10:25:00,33.93,33.94,33.9,33.9,13000.0,32.3862,32.3958,32.3576,32.3576,13000.0
2014-05-13 10:30:00,33.9,33.91,33.88,33.88,20400.0,32.3576,32.3672,32.3385,32.3385,20400.0
2014-05-13 10:35:00,33.88,33.89,33.86,33.86,26600.0,32.3385,32.3481,32.3194,32.3194,26600.0
2014-05-13 10:40:00,33.86,33.86,33.82,33.83,17000.0,32.3194,32.3194,32.2812,32.2908,17000.0
2014-05-13 10:45:00,33.83,33.83,33.76,33.76,22600.0,32.2908,32.2908,32.224,32.224,22600.0
2014-05-13 10:50:00,33.77,33.81,33.75,33.8,20000.0,32.2335,32.2717,32.2144,32.2622,20000.0
2014-05-13 10:55:00,33.81,33.82,33.79,33.8,17400.0,32.2717,32.2812,32.2526,32.2622,17400.0
2014-05-13 11:00:00,33.81,33.82,33.8,33.82,15600.0,32.2717,32.2812,32.2622,32.2812,15600.0
2014-05-13 11:05:00,33.81,33.82,33.77,33.78,21200.0,32.2717,32.2812,32.2335,32.2431,21200.0
2014-05-13 11:10:00,33.78,33.82,33.78,33.8,25800.0,32.2431,32.2812,32.2431,32.2622,25800.0
2014-05-13 11:15:00,33.79,33.81,33.77,33.79,17400.0,32.2526,32.2717,32.2335,32.2526,17400.0
2014-05-13 11:20:00,33.78,33.79,33.74,33.74,18200.0,32.2431,32.2526,32.2049,32.2049,18200.0
2014-05-13 11:25:00,33.74,33.78,33.74,33.77,21000.0,32.2049,32.2431,32.2049,32.2335,21000.0
2014-05-13 11:30:00,33.77,33.81,33.77,33.8,15400.0,32.2335,32.2717,32.2335,32.2622,15400.0
2014-05-13 11:35:00,33.8,33.8,33.74,33.74,14200.0,32.2622,32.2622,32.2049,32.2049,14200.0
2014-05-13 11:40:00,33.74,33.81,33.74,33.79,22600.0,32.2049,32.2717,32.2049,32.2526,22600.0
2014-05-13 11:45:00,33.79,33.87,33.77,33.85,31000.0,32.2526,32.329,32.2335,32.3099,31000.0
2014-05-13 11:50:00,33.85,33.85,33.83,33.84,16600.0,32.3099,32.3099,32.2908,32.3003,16600.0
2014-05-13 11:55:00,33.84,33.84,33.79,33.79,11800.0,32.3003,32.3003,32.2526,32.2526,11800.0
2014-05-13 12:00:00,33.79,33.79,33.74,33.76,17600.0,32.2526,32.2526,32.2049,32.224,17600.0
2014-05-13 12:05:00,33.76,33.76,33.65,33.65,36200.0,32.224,32.224,32.119,32.119,36200.0
2014-05-13 12:10:00,33.66,33.66,33.52,33.52,75200.0,32.1285,32.1285,31.9949,31.9949,75200.0
2014-05-13 12:15:00,33.55,33.57,33.51,33.54,24600.0,32.0235,32.0426,31.9854,32.014,24600.0
2014-05-13 12:20:00,33.54,33.67,33.54,33.66,31800.0,32.014,32.1381,32.014,32.1285,31800.0
2014-05-13 12:25:00,33.66,33.67,33.62,33.65,39800.0,32.1285,32.1381,32.0903,32.119,39800.0
2014-05-13 12:30:00,33.65,33.65,33.62,33.65,21200.0,32.119,32.119,32.0903,32.119,21200.0
2014-05-13 12:35:00,33.65,33.65,33.61,33.61,21400.0,32.119,32.119,32.0808,32.0808,21400.0
2014-05-13 12:40:00,33.62,33.62,33.55,33.57,21600.0,32.0903,32.0903,32.0235,32.0426,21600.0
2014-05-13 12:45:00,33.57,33.59,33.54,33.56,19200.0,32.0426,32.0617,32.014,32.0331,19200.0
2014-05-13 12:50:00,33.57,33.57,33.51,33.52,24800.0,32.0426,32.0426,31.9854,31.9949,24800.0
2014-05-13 12:55:00,33.54,33.57,33.54,33.57,10800.0,32.014,32.0426,32.014,32.0426,10800.0
2014-05-13 13:00:00,33.57,33.6,33.57,33.6,32600.0,32.0426,32.0713,32.0426,32.0713,32600.0
2014-05-13 13:05:00,33.61,33.65,33.61,33.65,25000.0,32.0808,32.119,32.0808,32.119,25000.0
2014-05-13 13:10:00,33.65,33.67,33.63,33.67,21600.0,32.119,32.1381,32.0999,32.1381,21600.0
2014-05-13 13:15:00,33.66,33.69,33.66,33.68,32200.0,32.1285,32.1572,32.1285,32.1476,32200.0
2014-05-13 13:20:00,33.68,33.68,33.66,33.66,13400.0,32.1476,32.1476,32.1285,32.1285,13400.0
2014-05-13 13:25:00,33.66,33.66,33.64,33.66,16000.0,32.1285,32.1285,32.1094,32.1285,16000.0
2014-05-13 13:30:00,33.67,33.7,33.66,33.7,19400.0,32.1381,32.1667,32.1285,32.1667,19400.0
2014-05-13 13:35:00,33.71,33.74,33.7,33.72,21400.0,32.1763,32.2049,32.1667,32.1858,21400.0
2014-05-13 13:40:00,33.72,33.77,33.72,33.76,28600.0,32.1858,32.2335,32.1858,32.224,28600.0
2014-05-13 13:45:00,33.75,33.76,33.73,33.74,13000.0,32.2144,32.224,32.1953,32.2049,13000.0
2014-05-13 13:50:00,33.74,33.78,33.74,33.78,9800.0,32.2049,32.2431,32.2049,32.2431,9800.0
2014-05-13 13:55:00,33.78,33.78,33.7,33.71,36600.0,32.2431,32.2431,32.1667,32.1763,36600.0
2014-05-13 14:00:00,33.71,33.72,33.7,33.72,20000.0,32.1763,32.1858,32.1667,32.1858,20000.0
2014-05-13 14:05:00,33.73,33.73,33.69,33.69,19200.0,32.1953,32.1953,32.1572,32.1572,19200.0
2014-05-13 14:10:00,33.69,33.77,33.69,33.77,12600.0,32.1572,32.2335,32.1572,32.2335,12600.0
2014-05-13 14:15:00,33.77,33.82,33.77,33.79,40800.0,32.2335,32.2812,32.2335,32.2526,40800.0
2014-05-13 14:20:00,33.79,33.83,33.79,33.8,48800.0,32.2526,32.2908,32.2526,32.2622,48800.0
2014-05-13 14:25:00,33.8,33.8,33.78,33.79,9800.0,32.2622,32.2622,32.2431,32.2526,9800.0
2014-05-13 14:30:00,33.8,33.82,33.78,33.82,50200.0,32.2622,32.2812,32.2431,32.2812,50200.0
2014-05-13 14:35:00,33.82,33.82,33.78,33.78,21800.0,32.2812,32.2812,32.2431,32.2431,21800.0
2014-05-13 14:40:00,33.79,33.82,33.78,33.82,23000.0,32.2526,32.2812,32.2431,32.2812,23000.0
2014-05-13 14:45:00,33.81,33.81,33.77,33.77,11200.0,32.2717,32.2717,32.2335,32.2335,11200.0
2014-05-13 14:50:00,33.77,33.77,33.72,33.72,17800.0,32.2335,32.2335,32.1858,32.1858,17800.0
2014-05-13 14:55:00,33.73,33.77,33.72,33.77,25000.0,32.1953,32.2335,32.1858,32.2335,25000.0
2014-05-13 15:00:00,33.77,33.8,33.77,33.78,15800.0,32.2335,32.2622,32.2335,32.2431,15800.0
2014-05-13 15:05:00,33.78,33.78,33.76,33.77,35200.0,32.2431,32.2431,32.224,32.2335,35200.0
2014-05-13 15:10:00,33.76,33.76,33.71,33.71,23400.0,32.224,32.224,32.1763,32.1763,23400.0
2014-05-13 15:15:00,33.72,33.75,33.71,33.74,23000.0,32.1858,32.2144,32.1763,32.2049,23000.0
2014-05-13 15:20:00,33.74,33.77,33.74,33.75,25400.0,32.2049,32.2335,32.2049,32.2144,25400.0
2014-05-13 15:25:00,33.75,33.8,33.74,33.8,23600.0,32.2144,32.2622,32.2049,32.2622,23600.0
2014-05-13 15:30:00,33.8,33.81,33.79,33.79,29000.0,32.2622,32.2717,32.2526,32.2526,29000.0
2014-05-13 15:35:00,33.8,33.8,33.77,33.78,43000.0,32.2622,32.2622,32.2335,32.2431,43000.0
2014-05-13 15:40:00,33.78,33.79,33.77,33.77,51200.0,32.2431,32.2526,32.2335,32.2335,51200.0
2014-05-13 15:45:00,33.77,33.77,33.64,33.69,89400.0,32.2335,32.2335,32.1094,32.1572,89400.0
2014-05-13 15:50:00,33.69,33.7,33.65,33.68,119200.0,32.1572,32.1667,32.119,32.1476,119200.0
2014-05-13 15:55:00,33.68,33.72,33.68,33.69,195400.0,32.1476,32.1858,32.1476,32.1572,195400.0
2014-05-14 09:30:00,33.73,33.78,33.45,33.78,19400.0,32.2049,32.2526,31.9376,32.2526,19400.0
2014-05-14 09:35:00,33.77,33.78,33.67,33.77,14000.0,32.2431,32.2526,32.1476,32.2431,14000.0
2014-05-14 09:40:00,33.77,33.79,33.71,33.72,16800.0,32.2431,32.2622,32.1858,32.1954,16800.0
2014-05-14 09:45:00,33.67,33.74,33.67,33.7,9800.0,32.1476,32.2144,32.1476,32.1763,9800.0
2014-05-14 09:50:00,33.67,33.75,33.63,33.69,55200.0,32.1476,32.224,32.1094,32.1667,55200.0
2014-05-14 09:55:00,33.72,33.77,33.69,33.74,14600.0,32.1954,32.2431,32.1667,32.2144,14600.0
2014-05-14 10:00:00,33.74,33.77,33.74,33.77,7000.0,32.2144,32.2431,32.2144,32.2431,7000.0
2014-05-14 10:05:00,33.77,33.8,33.75,33.77,9600.0,32.2431,32.2717,32.224,32.2431,9600.0
2014-05-14 10:10:00,33.77,33.78,33.75,33.75,15600.0,32.2431,32.2526,32.224,32.224,15600.0
2014-05-14 10:15:00,33.78,33.8,33.71,33.71,25000.0,32.2526,32.2717,32.1858,32.1858,25000.0
2014-05-14 10:20:00,33.71,33.74,33.69,33.73,10800.0,32.1858,32.2144,32.1667,32.2049,10800.0
2014-05-14 10:25:00,33.73,33.76,33.7,33.74,11400.0,32.2049,32.2335,32.1763,32.2144,11400.0
2014-05-14 10:30:00,33.74,33.74,33.71,33.71,5800.0,32.2144,32.2144,32.1858,32.1858,5800.0
2014-05-14 10:35:00,33.71,33.74,33.68,33.68,12000.0,32.1858,32.2144,32.1572,32.1572,12000.0
2014-05-14 10:40:00,33.69,33.74,33.68,33.73,24000.0,32.1667,32.2144,32.1572,32.2049,24000.0
2014-05-14 10:45:00,33.72,33.76,33.72,33.74,23800.0,32.1954,32.2335,32.1954,32.2144,23800.0
2014-05-14 10:50:00,33.74,33.78,33.7,33.7,19600.0,32.2144,32.2526,32.1763,32.1763,19600.0
2014-05-14 10:55:00,33.7,33.72,33.66,33.66,16600.0,32.1763,32.1954,32.1381,32.1381,16600.0
2014-05-14 11:00:00,33.67,33.7,33.66,33.66,22200.0,32.1476,32.1763,32.1381,32.1381,22200.0
2014-05-14 11:05:00,33.68,33.71,33.67,33.71,7800.0,32.1572,32.1858,32.1476,32.1858,7800.0
2014-05-14 11:10:00,33.71,33.72,33.7,33.7,9800.0,32.1858,32.1954,32.1763,32.1763,9800.0
2014-05-14 11:15:00,33.71,33.73,33.71,33.73,20800.0,32.1858,32.2049,32.1858,32.2049,20800.0
2014-05-14 11:20:00,33.72,33.73,33.72,33.72,9800.0,32.1954,32.2049,32.1954,32.1954,9800.0
2014-05-14 11:25:00,33.72,33.74,33.72,33.74,8600.0,32.1954,32.2144,32.1954,32.2144,8600.0
2014-05-14 11:30:00,33.74,33.75,33.72,33.74,24200.0,32.2144,32.224,32.1954,32.2144,24200.0
2014-05-14 11:35:00,33.75,33.77,33.74,33.76,14200.0,32.224,32.2431,32.2144,32.2335,14200.0
2014-05-14 11:40:00,33.76,33.77,33.74,33.75,19000.0,32.2335,32.2431,32.2144,32.224,19000.0
2014-05-14 11:45:00,33.74,33.76,33.74,33.76,1000.0,32.2144,32.2335,32.2144,32.2335,1000.0
2014-05-14 11:50:00,33.76,33.78,33.76,33.77,13000.0,32.2335,32.2526,32.2335,32.2431,13000.0
2014-05-14 11:55:00,33.77,33.77,33.74,33.76,27400.0,32.2431,32.2431,32.2144,32.2335,27400.0
2014-05-14 12:00:00,33.76,33.83,33.76,33.83,40800.0,32.2335,32.3004,32.2335,32.3004,40800.0
2014-05-14 12:05:00,33.83,33.85,33.83,33.85,23200.0,32.3004,32.3195,32.3004,32.3195,23200.0
2014-05-14 12:10:00,33.84,33.85,33.84,33.85,19800.0,32.3099,32.3195,32.3099,32.3195,19800.0
2014-05-14 12:15:00,33.84,33.86,33.83,33.86,18000.0,32.3099,32.329,32.3004,32.329,18000.0
2014-05-14 12:20:00,33.85,33.85,33.84,33.84,11200.0,32.3195,32.3195,32.3099,32.3099,11200.0
2014-05-14 12:25:00,33.83,33.84,33.83,33.84,14600.0,32.3004,32.3099,32.3004,32.3099,14600.0
2014-05-14 12:30:00,33.83,33.85,33.82,33.85,27400.0,32.3004,32.3195,32.2908,32.3195,27400.0
2014-05-14 12:35:00,33.84,33.9,33.84,33.9,32400.0,32.3099,32.3672,32.3099,32.3672,32400.0
2014-05-14 12:40:00,33.9,33.92,33.88,33.89,13400.0,32.3672,32.3863,32.3481,32.3577,13400.0
2014-05-14 12:45:00,33.88,33.88,33.87,33.87,9400.0,32.3481,32.3481,32.3386,32.3386,9400.0
2014-05-14 12:50:00,33.87,33.88,33.85,33.85,3200.0,32.3386,32.3481,32.3195,32.3195,3200.0
2014-05-14 12:55:00,33.85,33.88,33.85,33.88,2000.0,32.3195,32.3481,32.3195,32.3481,2000.0
2014-05-14 13:00:00,33.88,33.89,33.85,33.86,15800.0,32.3481,32.3577,32.3195,32.329,15800.0
2014-05-14 13:05:00,33.86,33.87,33.84,33.85,7800.0,32.329,32.3386,32.3099,32.3195,7800.0
2014-05-14 13:10:00,33.85,33.86,33.85,33.86,4800.0,32.3195,32.329,32.3195,32.329,4800.0
2014-05-14 13:15:00,33.85,33.88,33.85,33.88,15800.0,32.3195,32.3481,32.3195,32.3481,15800.0
2014-05-14 13:20:00,33.88,33.88,33.85,33.86,14200.0,32.3481,32.3481,32.3195,32.329,14200.0
2014-05-14 13:25:00,33.85,33.85,33.85,33.85,45600.0,32.3195,32.3195,32.3195,32.3195,45600.0
2014-05-14 13:30:00,33.85,33.86,33.85,33.85,4800.0,32.3195,32.329,32.3195,32.3195,4800.0
2014-05-14 13:35:00,33.85,33.86,33.83,33.83,15000.0,32.3195,32.329,32.3004,32.3004,15000.0
2014-05-14 13:40:00,33.84,33.85,33.83,33.85,3400.0,32.3099,32.3195,32.3004,32.3195,3400.0
2014-05-14 13:45:00,33.85,33.85,33.85,33.85,4200.0,32.3195,32.3195,32.3195,32.3195,4200.0
2014-05-14 13:50:00,33.87,33.88,33.87,33.88,8600.0,32.3386,32.3481,32.3386,32.3481,8600.0
2014-05-14 13:55:00,33.87,33.89,33.87,33.89,4000.0,32.3386,32.3577,32.3386,32.3577,4000.0
2014-05-14 14:00:00,33.9,33.91,33.9,33.91,14800.0,32.3672,32.3768,32.3672,32.3768,14800.0
2014-05-14 14:05:00,33.9,33.91,33.87,33.87,12400.0,32.3672,32.3768,32.3386,32.3386,12400.0
2014-05-14 14:10:00,33.88,33.89,33.88,33.88,7000.0,32.3481,32.3577,32.3481,32.3481,7000.0
2014-05-14 14:15:00,33.88,33.88,33.85,33.87,6000.0,32.3481,32.3481,32.3195,32.3386,6000.0
2014-05-14 14:20:00,33.87,33.87,33.86,33.86,5600.0,32.3386,32.3386,32.329,32.329,5600.0
2014-05-14 14:25:00,33.87,33.88,33.87,33.88,9400.0,32.3386,32.3481,32.3386,32.3481,9400.0
2014-05-14 14:30:00,33.87,33.88,33.85,33.86,13800.0,32.3386,32.3481,32.3195,32.329,13800.0
2014-05-14 14:35:00,33.86,33.86,33.85,33.85,9000.0,32.329,32.329,32.3195,32.3195,9000.0
2014-05-14 14:40:00,33.85,33.85,33.84,33.84,10400.0,32.3195,32.3195,32.3099,32.3099,10400.0
2014-05-14 14:45:00,33.83,33.83,33.75,33.75,14200.0,32.3004,32.3004,32.224,32.224,14200.0
2014-05-14 14:50:00,33.76,33.79,33.75,33.79,9200.0,32.2335,32.2622,32.224,32.2622,9200.0
2014-05-14 14:55:00,33.78,33.79,33.77,33.78,12200.0,32.2526,32.2622,32.2431,32.2526,12200.0
2014-05-14 15:00:00,33.78,33.8,33.77,33.8,10400.0,32.2526,32.2717,32.2431,32.2717,10400.0
2014-05-14 15:05:00,33.79,33.79,33.75,33.75,13600.0,32.2622,32.2622,32.224,32.224,13600.0
2014-05-14 15:10:00,33.75,33.77,33.75,33.76,20400.0,32.224,32.2431,32.224,32.2335,20400.0
2014-05-14 15:15:00,33.76,33.76,33.73,33.73,23000.0,32.2335,32.2335,32.2049,32.2049,23000.0
2014-05-14 15:20:00,33.74,33.74,33.7,33.7,8000.0,32.2144,32.2144,32.1763,32.1763,8000.0
2014-05-14 15:25:00,33.71,33.74,33.71,33.73,16800.0,32.1858,32.2144,32.1858,32.2049,16800.0
2014-05-14 15:30:00,33.73,33.73,33.65,33.65,24800.0,32.2049,32.2049,32.1285,32.1285,24800.0
2014-05-14 15:35:00,33.65,33.65,33.62,33.63,19600.0,32.1285,32.1285,32.0999,32.1094,19600.0
2014-05-14 15:40:00,33.64,33.67,33.64,33.67,23000.0,32.119,32.1476,32.119,32.1476,23000.0
2014-05-14 15:45:00,33.67,33.68,33.67,33.68,40000.0,32.1476,32.1572,32.1476,32.1572,40000.0
2014-05-14 15:50:00,33.67,33.7,33.67,33.7,45000.0,32.1476,32.1763,32.1476,32.1763,45000.0
2014-05-14 15:55:00,33.7,33.7,33.68,33.69,98000.0,32.1763,32.1763,32.1572,32.1667,98000.0
2014-05-15 09:30:00,33.68,33.92,33.6,33.73,36600.0,32.1572,32.3863,32.0808,32.2049,36600.0
2014-05-15 09:35:00,33.72,33.88,33.72,33.88,64600.0,32.1954,32.3481,32.1954,32.3481,64600.0
2014-05-15 09:40:00,33.88,33.9,33.8,33.83,18600.0,32.3481,32.3672,32.2717,32.3004,18600.0
2014-05-15 09:45:00,33.8,33.85,33.7,33.71,23000.0,32.2717,32.3195,32.1763,32.1858,23000.0
2014-05-15 09:50:00,33.7,33.76,33.65,33.74,15000.0,32.1763,32.2335,32.1285,32.2144,15000.0
2014-05-15 09:55:00,33.71,33.77,33.68,33.77,15600.0,32.1858,32.2431,32.1572,32.2431,15600.0
2014-05-15 10:00:00,33.79,33.79,33.65,33.68,14600.0,32.2622,32.2622,32.1285,32.1572,14600.0
2014-05-15 10:05:00,33.69,33.71,33.58,33.58,15800.0,32.1667,32.1858,32.0617,32.0617,15800.0
2014-05-15 10:10:00,33.6,33.63,33.55,33.58,12000.0,32.0808,32.1094,32.033,32.0617,12000.0
2014-05-15 10:15:00,33.53,33.58,33.52,33.57,31200.0,32.0139,32.0617,32.0044,32.0521,31200.0
2014-05-15 10:20:00,33.57,33.68,33.53,33.68,18400.0,32.0521,32.1572,32.0139,32.1572,18400.0
2014-05-15 10:25:00,33.69,33.71,33.6,33.66,19400.0,32.1667,32.1858,32.0808,32.1381,19400.0
2014-05-15 10:30:00,33.66,33.7,33.6,33.64,11800.0,32.1381,32.1763,32.0808,32.119,11800.0
2014-05-15 10:35:00,33.63,33.63,33.49,33.5,24200.0,32.1094,32.1094,31.9758,31.9853,24200.0
2014-05-15 10:40:00,33.51,33.54,33.47,33.53,30800.0,31.9948,32.0235,31.9567,32.0139,30800.0
2014-05-15 10:45:00,33.54,33.54,33.4,33.41,22600.0,32.0235,32.0235,31.8898,31.8994,22600.0
2014-05-15 10:50:00,33.41,33.45,33.4,33.42,13200.0,31.8994,31.9376,31.8898,31.9089,13200.0
2014-05-15 10:55:00,33.44,33.47,33.41,33.44,15400.0,31.928,31.9567,31.8994,31.928,15400.0
2014-05-15 11:00:00,33.43,33.45,33.41,33.44,9600.0,31.9185,31.9376,31.8994,31.928,9600.0
2014-05-15 11:05:00,33.43,33.46,33.4,33.41,15800.0,31.9185,31.9471,31.8898,31.8994,15800.0
2014-05-15 11:10:00,33.43,33.45,33.32,33.32,15200.0,31.9185,31.9376,31.8134,31.8134,15200.0
2014-05-15 11:15:00,33.31,33.37,33.3,33.36,7600.0,31.8039,31.8612,31.7943,31.8516,7600.0
2014-05-15 11:20:00,33.36,33.37,33.32,33.35,10000.0,31.8516,31.8612,31.8134,31.8421,10000.0
2014-05-15 11:25:00,33.35,33.37,33.34,33.34,17400.0,31.8421,31.8612,31.8325,31.8325,17400.0
2014-05-15 11:30:00,33.35,33.42,33.35,33.42,10600.0,31.8421,31.9089,31.8421,31.9089,10600.0
2014-05-15 11:35:00,33.4,33.44,33.39,33.44,8400.0,31.8898,31.928,31.8803,31.928,8400.0
2014-05-15 11:40:00,33.44,33.44,33.37,33.37,8400.0,31.928,31.928,31.8612,31.8612,8400.0
2014-05-15 11:45:00,33.37,33.37,33.35,33.35,8000.0,31.8612,31.8612,31.8421,31.8421,8000.0
2014-05-15 11:50:00,33.35,33.38,33.34,33.38,8400.0,31.8421,31.8707,31.8325,31.8707,8400.0
2014-05-15 11:55:00,33.37,33.38,33.33,33.36,17000.0,31.8612,31.8707,31.823,31.8516,17000.0
2014-05-15 12:00:00,33.35,33.38,33.34,33.38,5000.0,31.8421,31.8707,31.8325,31.8707,5000.0
2014-05-15 12:05:00,33.38,33.42,33.38,33.38,9800.0,31.8707,31.9089,31.8707,31.8707,9800.0
2014-05-15 12:10:00,33.38,33.38,33.36,33.38,10200.0,31.8707,31.8707,31.8516,31.8707,10200.0
2014-05-15 12:15:00,33.38,33.38,33.35,33.37,6000.0,31.8707,31.8707,31.8421,31.8612,6000.0
2014-05-15 12:20:00,33.37,33.38,33.35,33.38,11200.0,31.8612,31.8707,31.8421,31.8707,11200.0
2014-05-15 12:25:00,33.38,33.38,33.37,33.37,10000.0,31.8707,31.8707,31.8612,31.8612,10000.0
2014-05-15 12:30:00,33.38,33.43,33.37,33.43,14200.0,31.8707,31.9185,31.8612,31.9185,14200.0
2014-05-15 12:35:00,33.43,33.44,33.4,33.43,12800.0,31.9185,31.928,31.8898,31.9185,12800.0
2014-05-15 12:40:00,33.43,33.43,33.38,33.41,12400.0,31.9185,31.9185,31.8707,31.8994,12400.0
2014-05-15 12:45:00,33.4,33.43,33.39,33.42,11600.0,31.8898,31.9185,31.8803,31.9089,11600.0
2014-05-15 12:50:00,33.43,33.5,33.43,33.5,12000.0,31.9185,31.9853,31.9185,31.9853,12000.0
2014-05-15 12:55:00,33.51,33.56,33.51,33.56,12600.0,31.9948,32.0426,31.9948,32.0426,12600.0
2014-05-15 13:00:00,33.56,33.58,33.54,33.56,15800.0,32.0426,32.0617,32.0235,32.0426,15800.0
2014-05-15 13:05:00,33.57,33.58,33.48,33.49,11200.0,32.0521,32.0617,31.9662,31.9758,11200.0
2014-05-15 13:10:00,33.49,33.55,33.49,33.55,12400.0,31.9758,32.033,31.9758,32.033,12400.0
2014-05-15 13:15:00,33.55,33.56,33.52,33.56,11800.0,32.033,32.0426,32.0044,32.0426,11800.0
2014-05-15 13:20:00,33.57,33.58,33.56,33.56,12600.0,32.0521,32.0617,32.0426,32.0426,12600.0
2014-05-15 13:25:00,33.55,33.56,33.52,33.55,9200.0,32.033,32.0426,32.0044,32.033,9200.0
2014-05-15 13:30:00,33.55,33.59,33.55,33.59,10400.0,32.033,32.0712,32.033,32.0712,10400.0
2014-05-15 13:35:00,33.59,33.6,33.54,33.55,11800.0,32.0712,32.0808,32.0235,32.033,11800.0
2014-05-15 13:40:00,33.55,33.55,33.52,33.54,7600.0,32.033,32.033,32.0044,32.0235,7600.0
2014-05-15 13:45:00,33.53,33.54,33.51,33.54,7200.0,32.0139,32.0235,31.9948,32.0235,7200.0
2014-05-15 13:50:00,33.54,33.58,33.54,33.57,13200.0,32.0235,32.0617,32.0235,32.0521,13200.0
2014-05-15 13:55:00,33.58,33.61,33.58,33.61,7400.0,32.0617,32.0903,32.0617,32.0903,7400.0
2014-05-15 14:00:00,33.61,33.66,33.61,33.66,8800.0,32.0903,32.1381,32.0903,32.1381,8800.0
2014-05-15 14:05:00,33.65,33.68,33.64,33.68,19400.0,32.1285,32.1572,32.119,32.1572,19400.0
2014-05-15 14:10:00,33.68,33.71,33.67,33.67,17000.0,32.1572,32.1858,32.1476,32.1476,17000.0
2014-05-15 14:15:00,33.66,33.66,33.59,33.6,12000.0,32.1381,32.1381,32.0712,32.0808,12000.0
2014-05-15 14:20:00,33.6,33.64,33.58,33.63,12200.0,32.0808,32.119,32.0617,32.1094,12200.0
2014-05-15 14:25:00,33.65,33.67,33.6,33.65,16800.0,32.1285,32.1476,32.0808,32.1285,16800.0
2014-05-15 14:30:00,33.65,33.68,33.64,33.67,10800.0,32.1285,32.1572,32.119,32.1476,10800.0
2014-05-15 14:35:00,33.67,33.7,33.67,33.69,13000.0,32.1476,32.1763,32.1476,32.1667,13000.0
2014-05-15 14:40:00,33.7,33.71,33.67,33.69,13000.0,32.1763,32.1858,32.1476,32.1667,13000.0
2014-05-15 14:45:00,33.69,33.71,33.67,33.71,11200.0,32.1667,32.1858,32.1476,32.1858,11200.0
2014-05-15 14:50:00,33.71,33.76,33.71,33.76,14800.0,32.1858,32.2335,32.1858,32.2335,14800.0
2014-05-15 14:55:00,33.76,33.77,33.73,33.75,15200.0,32.2335,32.2431,32.2049,32.224,15200.0
2014-05-15 15:00:00,33.75,33.78,33.74,33.74,32800.0,32.224,32.2526,32.2144,32.2144,32800.0
2014-05-15 15:05:00,33.74,33.74,33.69,33.72,18800.0,32.2144,32.2144,32.1667,32.1954,18800.0
2014-05-15 15:10:00,33.72,33.74,33.71,33.71,17800.0,32.1954,32.2144,32.1858,32.1858,17800.0
2014-05-15 15:15:00,33.72,33.74,33.68,33.68,17000.0,32.1954,32.2144,32.1572,32.1572,17000.0
2014-05-15 15:20:00,33.67,33.68,33.66,33.66,14600.0,32.1476,32.1572,32.1381,32.1381,14600.0
2014-05-15 15:25:00,33.65,33.69,33.63,33.67,20000.0,32.1285,32.1667,32.1094,32.1476,20000.0
2014-05-15 15:30:00,33.67,33.72,33.67,33.71,20000.0,32.1476,32.1954,32.1476,32.1858,20000.0
2014-05-15 15:35:00,33.71,33.74,33.7,33.74,24400.0,32.1858,32.2144,32.1763,32.2144,24400.0
2014-05-15 15:40:00,33.74,33.75,33.73,33.74,23200.0,32.2144,32.224,32.2049,32.2144,23200.0
2014-05-15 15:45:00,33.74,33.74,33.72,33.72,23800.0,32.2144,32.2144,32.1954,32.1954,23800.0
2014-05-15 15:50:00,33.72,33.74,33.69,33.74,37000.0,32.1954,32.2144,32.1667,32.2144,37000.0
2014-05-15 15:55:00,33.73,33.74,33.72,33.74,60400.0,32.2049,32.2144,32.1954,32.2144,60400.0
2014-05-16 09:30:00,33.78,33.78,33.71,33.71,11400.0,32.2526,32.2526,32.1858,32.1858,11400.0
2014-05-16 09:35:00,33.68,33.74,33.64,33.64,13600.0,32.1572,32.2144,32.119,32.119,13600.0
2014-05-16 09:40:00,33.61,33.71,33.58,33.71,10400.0,32.0903,32.1858,32.0617,32.1858,10400.0
2014-05-16 09:45:00,33.7,33.72,33.68,33.7,9000.0,32.1763,32.1954,32.1572,32.1763,9000.0
2014-05-16 09:50:00,33.72,33.79,33.71,33.77,13400.0,32.1954,32.2622,32.1858,32.2431,13400.0
2014-05-16 09:55:00,33.75,33.87,33.73,33.85,23200.0,32.224,32.3386,32.2049,32.3195,23200.0
2014-05-16 10:00:00,33.86,33.9,33.71,33.71,13600.0,32.329,32.3672,32.1858,32.1858,13600.0
2014-05-16 10:05:00,33.69,33.7,33.6,33.6,12600.0,32.1667,32.1763,32.0808,32.0808,12600.0
2014-05-16 10:10:00,33.6,33.66,33.6,33.64,7200.0,32.0808,32.1381,32.0808,32.119,7200.0
2014-05-16 10:15:00,33.63,33.72,33.62,33.69,21200.0,32.1094,32.1954,32.0999,32.1667,21200.0
2014-05-16 10:20:00,33.69,33.69,33.62,33.62,8600.0,32.1667,32.1667,32.0999,32.0999,8600.0
2014-05-16 10:25:00,33.63,33.7,33.57,33.7,98200.0,32.1094,32.1763,32.0521,32.1763,98200.0
2014-05-16 10:30:00,33.71,33.77,33.65,33.69,65000.0,32.1858,32.2431,32.1285,32.1667,65000.0
2014-05-16 10:35:00,33.69,33.69,33.58,33.61,67800.0,32.1667,32.1667,32.0617,32.0903,67800.0
2014-05-16 10:40:00,33.61,33.65,33.59,33.6,171600.0,32.0903,32.1285,32.0712,32.0808,171600.0
2014-05-16 10:45:00,33.62,33.66,33.62,33.63,24800.0,32.0999,32.1381,32.0999,32.1094,24800.0
2014-05-16 10:50:00,33.63,33.65,33.57,33.59,20600.0,32.1094,32.1285,32.0521,32.0712,20600.0
2014-05-16 10:55:00,33.6,33.6,33.56,33.56,19600.0,32.0808,32.0808,32.0426,32.0426,19600.0
2014-05-16 11:00:00,33.55,33.56,33.55,33.56,3800.0,32.033,32.0426,32.033,32.0426,3800.0
2014-05-16 11:05:00,33.58,33.6,33.58,33.6,9000.0,32.0617,32.0808,32.0617,32.0808,9000.0
2014-05-16 11:10:00,33.59,33.6,33.58,33.59,21600.0,32.0712,32.0808,32.0617,32.0712,21600.0
2014-05-16 11:15:00,33.59,33.6,33.58,33.6,17600.0,32.0712,32.0808,32.0617,32.0808,17600.0
2014-05-16 11:20:00,33.59,33.61,33.58,33.61,5200.0,32.0712,32.0903,32.0617,32.0903,5200.0
2014-05-16 11:25:00,33.63,33.65,33.62,33.62,19000.0,32.1094,32.1285,32.0999,32.0999,19000.0
2014-05-16 11:30:00,33.63,33.65,33.62,33.65,29400.0,32.1094,32.1285,32.0999,32.1285,29400.0
2014-05-16 11:35:00,33.66,33.68,33.65,33.66,5800.0,32.1381,32.1572,32.1285,32.1381,5800.0
2014-05-16 11:40:00,33.67,33.74,33.67,33.72,17000.0,32.1476,32.2144,32.1476,32.1954,17000.0
2014-05-16 11:45:00,33.73,33.76,33.73,33.74,20200.0,32.2049,32.2335,32.2049,32.2144,20200.0
2014-05-16 11:50:00,33.75,33.77,33.71,33.71,25800.0,32.224,32.2431,32.1858,32.1858,25800.0
2014-05-16 11:55:00,33.72,33.74,33.71,33.74,5000.0,32.1954,32.2144,32.1858,32.2144,5000.0
2014-05-16 12:00:00,33.74,33.76,33.72,33.76,15800.0,32.2144,32.2335,32.1954,32.2335,15800.0
2014-05-16 12:05:00,33.74,33.75,33.72,33.72,5600.0,32.2144,32.224,32.1954,32.1954,5600.0
2014-05-16 12:10:00,33.72,33.72,33.69,33.69,5600.0,32.1954,32.1954,32.1667,32.1667,5600.0
2014-05-16 12:15:00,33.68,33.71,33.67,33.7,6800.0,32.1572,32.1858,32.1476,32.1763,6800.0
2014-05-16 12:20:00,33.71,33.72,33.7,33.7,2200.0,32.1858,32.1954,32.1763,32.1763,2200.0
2014-05-16 12:25:00,33.69,33.69,33.67,33.68,6600.0,32.1667,32.1667,32.1476,32.1572,6600.0
2014-05-16 12:30:00,33.68,33.69,33.63,33.65,18800.0,32.1572,32.1667,32.1094,32.1285,18800.0
2014-05-16 12:35:00,33.65,33.65,33.63,33.64,8000.0,32.1285,32.1285,32.1094,32.119,8000.0
2014-05-16 12:40:00,33.63,33.64,33.61,33.63,7600.0,32.1094,32.119,32.0903,32.1094,7600.0
2014-05-16 12:45:00,33.63,33.64,33.6,33.64,6200.0,32.1094,32.119,32.0808,32.119,6200.0
2014-05-16 12:50:00,33.65,33.65,33.63,33.65,1400.0,32.1285,32.1285,32.1094,32.1285,1400.0
2014-05-16 12:55:00,33.64,33.65,33.6,33.6,9000.0,32.119,32.1285,32.0808,32.0808,9000.0
2014-05-16 13:00:00,33.61,33.61,33.57,33.57,9400.0,32.0903,32.0903,32.0521,32.0521,9400.0
2014-05-16 13:05:00,33.57,33.6,33.57,33.6,14200.0,32.0521,32.0808,32.0521,32.0808,14200.0
2014-05-16 13:10:00,33.6,33.6,33.6,33.6,7800.0,32.0808,32.0808,32.0808,32.0808,7800.0
2014-05-16 13:15:00,33.59,33.6,33.59,33.6,16600.0,32.0712,32.0808,32.0712,32.0808,16600.0
2014-05-16 13:20:00,33.6,33.62,33.59,33.62,6800.0,32.0808,32.0999,32.0712,32.0999,6800.0
2014-05-16 13:25:00,33.61,33.63,33.59,33.6,3800.0,32.0903,32.1094,32.0712,32.0808,3800.0
2014-05-16 13:30:00,33.6,33.66,33.6,33.66,7600.0,32.0808,32.1381,32.0808,32.1381,7600.0
2014-05-16 13:35:00,33.67,33.68,33.67,33.67,2600.0,32.1476,32.1572,32.1476,32.1476,2600.0
2014-05-16 13:40:00,33.68,33.72,33.68,33.7,9400.0,32.1572,32.1954,32.1572,32.1763,9400.0
2014-05-16 13:45:00,33.7,33.72,33.7,33.72,3400.0,32.1763,32.1954,32.1763,32.1954,3400.0
2014-05-16 13:50:00,33.73,33.76,33.72,33.72,10200.0,32.2049,32.2335,32.1954,32.1954,10200.0
2014-05-16 13:55:00,33.71,33.73,33.71,33.72,5600.0,32.1858,32.2049,32.1858,32.1954,5600.0
2014-05-16 14:00:00,33.72,33.72,33.67,33.69,6200.0,32.1954,32.1954,32.1476,32.1667,6200.0
2014-05-16 14:05:00,33.69,33.71,33.69,33.69,5000.0,32.1667,32.1858,32.1667,32.1667,5000.0
2014-05-16 14:10:00,33.7,33.73,33.7,33.72,6000.0,32.1763,32.2049,32.1763,32.1954,6000.0
2014-05-16 14:15:00,33.73,33.75,33.72,33.74,13400.0,32.2049,32.224,32.1954,32.2144,13400.0
2014-05-16 14:20:00,33.74,33.75,33.72,33.74,4000.0,32.2144,32.224,32.1954,32.2144,4000.0
2014-05-16 14:25:00,33.74,33.77,33.74,33.77,22600.0,32.2144,32.2431,32.2144,32.2431,22600.0
2014-05-16 14:30:00,33.76,33.76,33.75,33.75,7400.0,32.2335,32.2335,32.224,32.224,7400.0
2014-05-16 14:35:00,33.75,33.83,33.75,33.8,19200.0,32.224,32.3004,32.224,32.2717,19200.0
2014-05-16 14:40:00,33.8,33.83,33.79,33.83,17400.0,32.2717,32.3004,32.2622,32.3004,17400.0
2014-05-16 14:45:00,33.85,33.85,33.83,33.84,5000.0,32.3195,32.3195,32.3004,32.3099,5000.0
2014-05-16 14:50:00,33.83,33.84,33.83,33.84,8000.0,32.3004,32.3099,32.3004,32.3099,8000.0
2014-05-16 14:55:00,33.83,33.88,33.83,33.87,19600.0,32.3004,32.3481,32.3004,32.3386,19600.0
2014-05-16 15:00:00,33.88,33.9,33.87,33.88,16400.0,32.3481,32.3672,32.3386,32.3481,16400.0
2014-05-16 15:05:00,33.88,33.91,33.87,33.91,19400.0,32.3481,32.3768,32.3386,32.3768,19400.0
2014-05-16 15:10:00,33.91,33.96,33.91,33.95,14800.0,32.3768,32.4245,32.3768,32.415,14800.0
2014-05-16 15:15:00,33.95,33.95,33.9,33.9,13400.0,32.415,32.415,32.3672,32.3672,13400.0
2014-05-16 15:20:00,33.92,33.92,33.9,33.91,13000.0,32.3863,32.3863,32.3672,32.3768,13000.0
2014-05-16 15:25:00,33.91,33.91,33.9,33.9,11200.0,32.3768,32.3768,32.3672,32.3672,11200.0
2014-05-16 15:30:00,33.9,33.92,33.9,33.91,25000.0,32.3672,32.3863,32.3672,32.3768,25000.0
2014-05-16 15:35:00,33.91,33.94,33.91,33.91,19200.0,32.3768,32.4054,32.3768,32.3768,19200.0
2014-05-16 15:40:00,33.9,33.91,33.88,33.88,19600.0,32.3672,32.3768,32.3481,32.3481,19600.0
2014-05-16 15:45:00,33.88,33.92,33.88,33.9,37000.0,32.3481,32.3863,32.3481,32.3672,37000.0
2014-05-16 15:50:00,33.9,33.92,33.89,33.92,26800.0,32.3672,32.3863,32.3577,32.3863,26800.0
2014-05-16 15:55:00,33.92,33.93,33.9,33.91,116200.0,32.3863,32.3959,32.3672,32.3768,116200.0
2014-05-19 09:30:00,33.94,34.05,33.9,34.05,11600.0,32.4054,32.5104,32.3672,32.5104,11600.0
2014-05-19 09:35:00,34.01,34.19,34.0,34.06,11600.0,32.4722,32.6441,32.4627,32.52,11600.0
2014-05-19 09:40:00,34.1,34.34,34.09,34.3,17200.0,32.5582,32.7873,32.5486,32.7491,17200.0
2014-05-19 09:45:00,34.29,34.4,34.29,34.35,20600.0,32.7396,32.8446,32.7396,32.7969,20600.0
2014-05-19 09:50:00,34.35,34.41,34.27,34.37,40800.0,32.7969,32.8542,32.7205,32.816,40800.0
2014-05-19 09:55:00,34.37,34.41,34.34,34.41,14600.0,32.816,32.8542,32.7873,32.8542,14600.0
2014-05-19 10:00:00,34.41,34.48,34.33,34.37,21400.0,32.8542,32.921,32.7778,32.816,21400.0
2014-05-19 10:05:00,34.37,34.48,34.37,34.45,40600.0,32.816,32.921,32.816,32.8923,40600.0
2014-05-19 10:10:00,34.46,34.49,34.43,34.45,19800.0,32.9019,32.9305,32.8732,32.8923,19800.0
2014-05-19 10:15:00,34.46,34.57,34.45,34.53,23200.0,32.9019,33.0069,32.8923,32.9687,23200.0
2014-05-19 10:20:00,34.54,34.59,34.48,34.48,28800.0,32.9783,33.026,32.921,32.921,28800.0
2014-05-19 10:25:00,34.49,34.54,34.47,34.47,38800.0,32.9305,32.9783,32.9114,32.9114,38800.0
2014-05-19 10:30:00,34.48,34.52,34.48,34.52,10600.0,32.921,32.9592,32.921,32.9592,10600.0
2014-05-19 10:35:00,34.52,34.53,34.48,34.49,6800.0,32.9592,32.9687,32.921,32.9305,6800.0
2014-05-19 10:40:00,34.48,34.56,34.47,34.56,17400.0,32.921,32.9974,32.9114,32.9974,17400.0
2014-05-19 10:45:00,34.56,34.58,34.54,34.54,10200.0,32.9974,33.0165,32.9783,32.9783,10200.0
2014-05-19 10:50:00,34.54,34.58,34.52,34.52,11600.0,32.9783,33.0165,32.9592,32.9592,11600.0
2014-05-19 10:55:00,34.52,34.56,34.52,34.55,9200.0,32.9592,32.9974,32.9592,32.9878,9200.0
2014-05-19 11:00:00,34.55,34.55,34.47,34.5,11800.0,32.9878,32.9878,32.9114,32.9401,11800.0
2014-05-19 11:05:00,34.5,34.51,34.47,34.48,14000.0,32.9401,32.9496,32.9114,32.921,14000.0
2014-05-19 11:10:00,34.49,34.57,34.49,34.56,24200.0,32.9305,33.0069,32.9305,32.9974,24200.0
2014-05-19 11:15:00,34.56,34.56,34.52,34.52,6200.0,32.9974,32.9974,32.9592,32.9592,6200.0
2014-05-19 11:20:00,34.5,34.52,34.49,34.49,10000.0,32.9401,32.9592,32.9305,32.9305,10000.0
2014-05-19 11:25:00,34.49,34.5,34.44,34.44,18400.0,32.9305,32.9401,32.8828,32.8828,18400.0
2014-05-19 11:30:00,34.44,34.47,34.43,34.46,19800.0,32.8828,32.9114,32.8732,32.9019,19800.0
2014-05-19 11:35:00,34.45,34.47,34.45,34.46,5800.0,32.8923,32.9114,32.8923,32.9019,5800.0
2014-05-19 11:40:00,34.46,34.47,34.45,34.45,6400.0,32.9019,32.9114,32.8923,32.8923,6400.0
2014-05-19 11:45:00,34.45,34.51,34.45,34.49,15800.0,32.8923,32.9496,32.8923,32.9305,15800.0
2014-05-19 11:50:00,34.49,34.49,34.44,34.44,11000.0,32.9305,32.9305,32.8828,32.8828,11000.0
2014-05-19 11:55:00,34.44,34.46,34.44,34.45,15200.0,32.8828,32.9019,32.8828,32.8923,15200.0
2014-05-19 12:00:00,34.43,34.46,34.43,34.45,11200.0,32.8732,32.9019,32.8732,32.8923,11200.0
2014-05-19 12:05:00,34.45,34.45,34.41,34.43,8800.0,32.8923,32.8923,32.8542,32.8732,8800.0
2014-05-19 12:10:00,34.43,34.43,34.42,34.43,6800.0,32.8732,32.8732,32.8637,32.8732,6800.0
2014-05-19 12:15:00,34.43,34.43,34.42,34.43,5600.0,32.8732,32.8732,32.8637,32.8732,5600.0
2014-05-19 12:20:00,34.43,34.45,34.43,34.43,10200.0,32.8732,32.8923,32.8732,32.8732,10200.0
2014-05-19 12:25:00,34.43,34.43,34.41,34.41,2600.0,32.8732,32.8732,32.8542,32.8542,2600.0
2014-05-19 12:30:00,34.41,34.42,34.37,34.37,5600.0,32.8542,32.8637,32.816,32.816,5600.0
2014-05-19 12:35:00,34.38,34.4,34.35,34.35,6200.0,32.8255,32.8446,32.7969,32.7969,6200.0
2014-05-19 12:40:00,34.35,34.35,34.34,34.34,5000.0,32.7969,32.7969,32.7873,32.7873,5000.0
2014-05-19 12:45:00,34.34,34.35,34.34,34.35,5000.0,32.7873,32.7969,32.7873,32.7969,5000.0
2014-05-19 12:50:00,34.35,34.37,34.34,34.36,16600.0,32.7969,32.816,32.7873,32.8064,16600.0
2014-05-19 12:55:00,34.36,34.37,34.35,34.35,11600.0,32.8064,32.816,32.7969,32.7969,11600.0
2014-05-19 13:00:00,34.34,34.38,34.34,34.37,15000.0,32.7873,32.8255,32.7873,32.816,15000.0
2014-05-19 13:05:00,34.38,34.41,34.37,34.4,16400.0,32.8255,32.8542,32.816,32.8446,16400.0
2014-05-19 13:10:00,34.41,34.46,34.41,34.46,10400.0,32.8542,32.9019,32.8542,32.9019,10400.0
2014-05-19 13:15:00,34.46,34.47,34.44,34.44,15200.0,32.9019,32.9114,32.8828,32.8828,15200.0
2014-05-19 13:20:00,34.45,34.46,34.44,34.46,7600.0,32.8923,32.9019,32.8828,32.9019,7600.0
2014-05-19 13:25:00,34.45,34.45,34.41,34.41,9200.0,32.8923,32.8923,32.8542,32.8542,9200.0
2014-05-19 13:30:00,34.42,34.42,34.4,34.4,3400.0,32.8637,32.8637,32.8446,32.8446,3400.0
2014-05-19 13:35:00,34.41,34.43,34.41,34.42,8200.0,32.8542,32.8732,32.8542,32.8637,8200.0
2014-05-19 13:40:00,34.42,34.46,34.42,34.43,26800.0,32.8637,32.9019,32.8637,32.8732,26800.0
2014-05-19 13:45:00,34.43,34.45,34.43,34.44,8600.0,32.8732,32.8923,32.8732,32.8828,8600.0
2014-05-19 13:50:00,34.43,34.45,34.41,34.41,37000.0,32.8732,32.8923,32.8542,32.8542,37000.0
2014-05-19 13:55:00,34.41,34.43,34.4,34.42,39400.0,32.8542,32.8732,32.8446,32.8637,39400.0
2014-05-19 14:00:00,34.41,34.44,34.4,34.4,19800.0,32.8542,32.8828,32.8446,32.8446,19800.0
2014-05-19 14:05:00,34.39,34.4,34.37,34.38,5400.0,32.8351,32.8446,32.816,32.8255,5400.0
2014-05-19 14:10:00,34.4,34.4,34.38,34.39,2600.0,32.8446,32.8446,32.8255,32.8351,2600.0
2014-05-19 14:15:00,34.4,34.41,34.38,34.38,13600.0,32.8446,32.8542,32.8255,32.8255,13600.0
2014-05-19 14:20:00,34.4,34.42,34.39,34.42,8800.0,32.8446,32.8637,32.8351,32.8637,8800.0
2014-05-19 14:25:00,34.41,34.42,34.37,34.4,12000.0,32.8542,32.8637,32.816,32.8446,12000.0
2014-05-19 14:30:00,34.4,34.41,34.37,34.37,3400.0,32.8446,32.8542,32.816,32.816,3400.0
2014-05-19 14:35:00,34.38,34.4,34.36,34.37,17600.0,32.8255,32.8446,32.8064,32.816,17600.0
2014-05-19 14:40:00,34.38,34.38,34.35,34.35,5200.0,32.8255,32.8255,32.7969,32.7969,5200.0
2014-05-19 14:45:00,34.34,34.35,34.34,34.35,6000.0,32.7873,32.7969,32.7873,32.7969,6000.0
2014-05-19 14:50:00,34.37,34.37,34.35,34.35,4000.0,32.816,32.816,32.7969,32.7969,4000.0
2014-05-19 14:55:00,34.34,34.34,34.33,34.33,5000.0,32.7873,32.7873,32.7778,32.7778,5000.0
2014-05-19 15:00:00,34.34,34.36,34.34,34.36,6600.0,32.7873,32.8064,32.7873,32.8064,6600.0
2014-05-19 15:05:00,34.35,34.39,34.35,34.39,9200.0,32.7969,32.8351,32.7969,32.8351,9200.0
2014-05-19 15:10:00,34.38,34.38,34.35,34.35,7600.0,32.8255,32.8255,32.7969,32.7969,7600.0
2014-05-19 15:15:00,34.35,34.35,34.31,34.35,9600.0,32.7969,32.7969,32.7587,32.7969,9600.0
2014-05-19 15:20:00,34.34,34.36,34.33,34.35,11000.0,32.7873,32.8064,32.7778,32.7969,11000.0
2014-05-19 15:25:00,34.35,34.39,34.35,34.39,8600.0,32.7969,32.8351,32.7969,32.8351,8600.0
2014-05-19 15:30:00,34.4,34.43,34.39,34.43,18200.0,32.8446,32.8732,32.8351,32.8732,18200.0
2014-05-19 15:35:00,34.43,34.44,34.42,34.43,19800.0,32.8732,32.8828,32.8637,32.8732,19800.0
2014-05-19 15:40:00,34.43,34.45,34.43,34.43,16200.0,32.8732,32.8923,32.8732,32.8732,16200.0
2014-05-19 15:45:00,34.43,34.45,34.43,34.44,31400.0,32.8732,32.8923,32.8732,32.8828,31400.0
2014-05-19 15:50:00,34.44,34.47,34.44,34.46,21600.0,32.8828,32.9114,32.8828,32.9019,21600.0
2014-05-19 15:55:00,34.46,34.47,34.36,34.37,170800.0,32.9019,32.9114,32.8064,32.816,170800.0
2014-05-20 09:30:00,34.36,34.45,34.17,34.17,12600.0,32.8064,32.8923,32.625,32.625,12600.0
2014-05-20 09:35:00,34.15,34.26,34.15,34.26,4600.0,32.6059,32.7109,32.6059,32.7109,4600.0
2014-05-20 09:40:00,34.24,34.25,34.19,34.19,4600.0,32.6918,32.7014,32.6441,32.6441,4600.0
2014-05-20 09:45:00,34.17,34.22,34.06,34.1,12200.0,32.625,32.6727,32.52,32.5582,12200.0
2014-05-20 09:50:00,34.11,34.11,34.06,34.08,12600.0,32.5677,32.5677,32.52,32.5391,12600.0
2014-05-20 09:55:00,34.04,34.08,34.02,34.02,5200.0,32.5009,32.5391,32.4818,32.4818,5200.0
2014-05-20 10:00:00,34.02,34.06,34.0,34.04,13400.0,32.4818,32.52,32.4627,32.5009,13400.0
2014-05-20 10:05:00,34.02,34.03,34.02,34.02,3200.0,32.4818,32.4913,32.4818,32.4818,3200.0
2014-05-20 10:10:00,34.04,34.14,34.01,34.14,12400.0,32.5009,32.5964,32.4722,32.5964,12400.0
2014-05-20 10:15:00,34.16,34.18,34.12,34.12,7600.0,32.6155,32.6346,32.5773,32.5773,7600.0
2014-05-20 10:20:00,34.11,34.15,34.05,34.05,4600.0,32.5677,32.6059,32.5104,32.5104,4600.0
2014-05-20 10:25:00,34.06,34.1,34.01,34.01,8600.0,32.52,32.5582,32.4722,32.4722,8600.0
2014-05-20 10:30:00,34.02,34.07,34.02,34.05,7000.0,32.4818,32.5295,32.4818,32.5104,7000.0
2014-05-20 10:35:00,34.07,34.11,34.05,34.05,5200.0,32.5295,32.5677,32.5104,32.5104,5200.0
2014-05-20 10:40:00,34.06,34.1,34.05,34.06,14400.0,32.52,32.5582,32.5104,32.52,14400.0
2014-05-20 10:45:00,34.06,34.1,34.05,34.1,7000.0,32.52,32.5582,32.5104,32.5582,7000.0
2014-05-20 10:50:00,34.09,34.09,34.03,34.06,4400.0,32.5486,32.5486,32.4913,32.52,4400.0
2014-05-20 10:55:00,34.08,34.16,34.08,34.16,8800.0,32.5391,32.6155,32.5391,32.6155,8800.0
2014-05-20 11:00:00,34.16,34.16,34.12,34.13,28200.0,32.6155,32.6155,32.5773,32.5868,28200.0
2014-05-20 11:05:00,34.13,34.15,34.12,34.13,5200.0,32.5868,32.6059,32.5773,32.5868,5200.0
2014-05-20 11:10:00,34.11,34.12,34.09,34.1,2800.0,32.5677,32.5773,32.5486,32.5582,2800.0
2014-05-20 11:15:00,34.09,34.13,34.08,34.09,14800.0,32.5486,32.5868,32.5391,32.5486,14800.0
2014-05-20 11:20:00,34.09,34.1,34.05,34.07,4800.0,32.5486,32.5582,32.5104,32.5295,4800.0
2014-05-20 11:25:00,34.07,34.07,34.0,34.01,25400.0,32.5295,32.5295,32.4627,32.4722,25400.0
2014-05-20 11:30:00,34.02,34.08,34.02,34.08,5000.0,32.4818,32.5391,32.4818,32.5391,5000.0
2014-05-20 11:35:00,34.09,34.1,34.05,34.05,9200.0,32.5486,32.5582,32.5104,32.5104,9200.0
2014-05-20 11:40:00,34.06,34.12,34.06,34.1,18200.0,32.52,32.5773,32.52,32.5582,18200.0
2014-05-20 11:45:00,34.11,34.12,34.1,34.12,10800.0,32.5677,32.5773,32.5582,32.5773,10800.0
2014-05-20 11:50:00,34.12,34.12,34.09,34.09,7600.0,32.5773,32.5773,32.5486,32.5486,7600.0
2014-05-20 11:55:00,34.09,34.1,34.07,34.07,6000.0,32.5486,32.5582,32.5295,32.5295,6000.0
2014-05-20 12:00:00,34.07,34.07,34.01,34.01,3400.0,32.5295,32.5295,32.4722,32.4722,3400.0
2014-05-20 12:05:00,34.01,34.01,33.99,33.99,8200.0,32.4722,32.4722,32.4531,32.4531,8200.0
2014-05-20 12:10:00,33.99,33.99,33.91,33.96,11800.0,32.4531,32.4531,32.3768,32.4245,11800.0
2014-05-20 12:15:00,33.95,34.01,33.94,34.0,8000.0,32.415,32.4722,32.4054,32.4627,8000.0
2014-05-20 12:20:00,34.0,34.01,33.99,33.99,5400.0,32.4627,32.4722,32.4531,32.4531,5400.0
2014-05-20 12:25:00,33.99,33.99,33.95,33.95,7800.0,32.4531,32.4531,32.415,32.415,7800.0
2014-05-20 12:30:00,33.94,33.99,33.93,33.96,13800.0,32.4054,32.4531,32.3959,32.4245,13800.0
2014-05-20 12:35:00,33.96,33.98,33.93,33.94,6400.0,32.4245,32.4436,32.3959,32.4054,6400.0
2014-05-20 12:40:00,33.95,33.96,33.93,33.96,6000.0,32.415,32.4245,32.3959,32.4245,6000.0
2014-05-20 12:45:00,33.96,33.96,33.92,33.92,4800.0,32.4245,32.4245,32.3863,32.3863,4800.0
2014-05-20 12:50:00,33.94,33.99,33.94,33.98,11000.0,32.4054,32.4531,32.4054,32.4436,11000.0
2014-05-20 12:55:00,33.99,34.0,33.99,34.0,2600.0,32.4531,32.4627,32.4531,32.4627,2600.0
2014-05-20 13:00:00,34.0,34.0,33.96,33.99,6800.0,32.4627,32.4627,32.4245,32.4531,6800.0
2014-05-20 13:05:00,34.01,34.01,33.98,33.98,4400.0,32.4722,32.4722,32.4436,32.4436,4400.0
2014-05-20 13:10:00,33.97,33.97,33.95,33.95,3800.0,32.434,32.434,32.415,32.415,3800.0
2014-05-20 13:15:00,33.94,33.94,33.92,33.94,4400.0,32.4054,32.4054,32.3863,32.4054,4400.0
2014-05-20 13:20:00,33.94,33.96,33.94,33.95,4000.0,32.4054,32.4245,32.4054,32.415,4000.0
2014-05-20 13:25:00,33.95,33.99,33.92,33.99,7000.0,32.415,32.4531,32.3863,32.4531,7000.0
2014-05-20 13:30:00,33.98,33.99,33.97,33.97,16200.0,32.4436,32.4531,32.434,32.434,16200.0
2014-05-20 13:35:00,33.97,33.97,33.92,33.92,3000.0,32.434,32.434,32.3863,32.3863,3000.0
2014-05-20 13:40:00,33.92,33.92,33.87,33.88,6600.0,32.3863,32.3863,32.3386,32.3481,6600.0
2014-05-20 13:45:00,33.9,33.9,33.88,33.88,7600.0,32.3672,32.3672,32.3481,32.3481,7600.0
2014-05-20 13:50:00,33.88,33.9,33.87,33.88,5600.0,32.3481,32.3672,32.3386,32.3481,5600.0
2014-05-20 13:55:00,33.84,33.87,33.84,33.85,4800.0,32.3099,32.3386,32.3099,32.3195,4800.0
2014-05-20 14:00:00,33.85,33.91,33.85,33.91,12800.0,32.3195,32.3768,32.3195,32.3768,12800.0
2014-05-20 14:05:00,33.91,33.92,33.9,33.91,4600.0,32.3768,32.3863,32.3672,32.3768,4600.0
2014-05-20 14:10:00,33.93,33.93,33.88,33.88,5800.0,32.3959,32.3959,32.3481,32.3481,5800.0
2014-05-20 14:15:00,33.88,33.92,33.88,33.91,13400.0,32.3481,32.3863,32.3481,32.3768,13400.0
2014-05-20 14:20:00,33.91,33.93,33.88,33.9,6800.0,32.3768,32.3959,32.3481,32.3672,6800.0
2014-05-20 14:25:00,33.9,33.9,33.88,33.89,3600.0,32.3672,32.3672,32.3481,32.3577,3600.0
2014-05-20 14:30:00,33.9,33.92,33.85,33.86,8800.0,32.3672,32.3863,32.3195,32.329,8800.0
2014-05-20 14:35:00,33.86,33.86,33.83,33.84,5000.0,32.329,32.329,32.3004,32.3099,5000.0
2014-05-20 14:40:00,33.85,33.88,33.85,33.88,6600.0,32.3195,32.3481,32.3195,32.3481,6600.0
2014-05-20 14:45:00,33.87,33.93,33.87,33.89,7800.0,32.3386,32.3959,32.3386,32.3577,7800.0
2014-05-20 14:50:00,33.88,33.91,33.85,33.87,8400.0,32.3481,32.3768,32.3195,32.3386,8400.0
2014-05-20 14:55:00,33.86,33.89,33.86,33.88,6600.0,32.329,32.3577,32.329,32.3481,6600.0
2014-05-20 15:00:00,33.87,33.91,33.87,33.91,8800.0,32.3386,32.3768,32.3386,32.3768,8800.0
2014-05-20 15:05:00,33.92,33.93,33.9,33.92,14400.0,32.3863,32.3959,32.3672,32.3863,14400.0
2014-05-20 15:10:00,33.93,33.94,33.92,33.92,6800.0,32.3959,32.4054,32.3863,32.3863,6800.0
2014-05-20 15:15:00,33.93,33.93,33.91,33.91,14800.0,32.3959,32.3959,32.3768,32.3768,14800.0
2014-05-20 15:20:00,33.92,33.92,33.85,33.85,19800.0,32.3863,32.3863,32.3195,32.3195,19800.0
2014-05-20 15:25:00,33.84,33.88,33.83,33.83,29400.0,32.3099,32.3481,32.3004,32.3004,29400.0
2014-05-20 15:30:00,33.84,33.85,33.82,33.82,31800.0,32.3099,32.3195,32.2908,32.2908,31800.0
2014-05-20 15:35:00,33.82,33.87,33.82,33.85,32400.0,32.2908,32.3386,32.2908,32.3195,32400.0
2014-05-20 15:40:00,33.85,33.87,33.81,33.81,24400.0,32.3195,32.3386,32.2813,32.2813,24400.0
2014-05-20 15:45:00,33.82,33.83,33.73,33.74,46200.0,32.2908,32.3004,32.2049,32.2144,46200.0
2014-05-20 15:50:00,33.74,33.76,33.73,33.74,39000.0,32.2144,32.2335,32.2049,32.2144,39000.0
2014-05-20 15:55:00,33.73,33.73,33.67,33.69,98400.0,32.2049,32.2049,32.1476,32.1667,98400.0
2014-05-21 09:30:00,33.87,33.96,33.77,33.85,12400.0,32.3386,32.4245,32.2431,32.3195,12400.0
2014-05-21 09:35:00,33.85,33.99,33.85,33.88,7200.0,32.3195,32.4531,32.3195,32.3481,7200.0
2014-05-21 09:40:00,33.92,34.0,33.85,33.87,24200.0,32.3863,32.4627,32.3195,32.3386,24200.0
2014-05-21 09:45:00,33.87,33.9,33.83,33.85,15200.0,32.3386,32.3672,32.3004,32.3195,15200.0
2014-05-21 09:50:00,33.84,33.88,33.8,33.88,9000.0,32.3099,32.3481,32.2717,32.3481,9000.0
2014-05-21 09:55:00,33.85,33.91,33.84,33.91,9000.0,32.3195,32.3768,32.3099,32.3768,9000.0
2014-05-21 10:00:00,33.91,33.93,33.87,33.9,17000.0,32.3768,32.3959,32.3386,32.3672,17000.0
2014-05-21 10:05:00,33.9,33.97,33.9,33.96,12600.0,32.3672,32.434,32.3672,32.4245,12600.0
2014-05-21 10:10:00,33.96,34.02,33.96,34.01,21800.0,32.4245,32.4818,32.4245,32.4722,21800.0
2014-05-21 10:15:00,34.01,34.04,34.0,34.03,23800.0,32.4722,32.5009,32.4627,32.4913,23800.0
2014-05-21 10:20:00,34.02,34.02,33.96,33.96,10800.0,32.4818,32.4818,32.4245,32.4245,10800.0
2014-05-21 10:25:00,33.96,33.98,33.96,33.98,9000.0,32.4245,32.4436,32.4245,32.4436,9000.0
2014-05-21 10:30:00,33.98,34.04,33.98,34.02,14800.0,32.4436,32.5009,32.4436,32.4818,14800.0
2014-05-21 10:35:00,34.02,34.06,34.01,34.01,15000.0,32.4818,32.52,32.4722,32.4722,15000.0
2014-05-21 10:40:00,34.01,34.01,33.95,33.95,12200.0,32.4722,32.4722,32.415,32.415,12200.0
2014-05-21 10:45:00,33.95,33.97,33.94,33.96,10600.0,32.415,32.434,32.4054,32.4245,10600.0
2014-05-21 10:50:00,33.96,33.99,33.92,33.99,10200.0,32.4245,32.4531,32.3863,32.4531,10200.0
2014-05-21 10:55:00,33.99,34.01,33.95,33.96,9800.0,32.4531,32.4722,32.415,32.4245,9800.0
2014-05-21 11:00:00,33.95,33.96,33.95,33.96,9800.0,32.415,32.4245,32.415,32.4245,9800.0
2014-05-21 11:05:00,33.97,33.99,33.96,33.98,8600.0,32.434,32.4531,32.4245,32.4436,8600.0
2014-05-21 11:10:00,33.98,33.99,33.95,33.98,19400.0,32.4436,32.4531,32.415,32.4436,19400.0
2014-05-21 11:15:00,33.98,33.99,33.95,33.96,12000.0,32.4436,32.4531,32.415,32.4245,12000.0
2014-05-21 11:20:00,33.96,33.97,33.93,33.95,19800.0,32.4245,32.434,32.3959,32.415,19800.0
2014-05-21 11:25:00,33.95,33.95,33.88,33.88,27400.0,32.415,32.415,32.3481,32.3481,27400.0
2014-05-21 11:30:00,33.89,33.94,33.89,33.93,8200.0,32.3577,32.4054,32.3577,32.3959,8200.0
2014-05-21 11:35:00,33.93,33.97,33.93,33.96,8800.0,32.3959,32.434,32.3959,32.4245,8800.0
2014-05-21 11:40:00,33.96,33.97,33.93,33.94,8200.0,32.4245,32.434,32.3959,32.4054,8200.0
2014-05-21 11:45:00,33.93,33.94,33.85,33.86,14600.0,32.3959,32.4054,32.3195,32.329,14600.0
2014-05-21 11:50:00,33.86,33.88,33.84,33.88,5000.0,32.329,32.3481,32.3099,32.3481,5000.0
2014-05-21 11:55:00,33.87,33.89,33.85,33.87,9200.0,32.3386,32.3577,32.3195,32.3386,9200.0
2014-05-21 12:00:00,33.87,33.91,33.87,33.91,10200.0,32.3386,32.3768,32.3386,32.3768,10200.0
2014-05-21 12:05:00,33.91,33.94,33.9,33.9,9000.0,32.3768,32.4054,32.3672,32.3672,9000.0
2014-05-21 12:10:00,33.89,33.91,33.89,33.9,11000.0,32.3577,32.3768,32.3577,32.3672,11000.0
2014-05-21 12:15:00,33.9,33.91,33.89,33.91,10000.0,32.3672,32.3768,32.3577,32.3768,10000.0
2014-05-21 12:20:00,33.91,33.94,33.91,33.94,14200.0,32.3768,32.4054,32.3768,32.4054,14200.0
2014-05-21 12:25:00,33.94,33.97,33.94,33.97,9400.0,32.4054,32.434,32.4054,32.434,9400.0
2014-05-21 12:30:00,33.97,33.99,33.96,33.96,7800.0,32.434,32.4531,32.4245,32.4245,7800.0
2014-05-21 12:35:00,33.96,33.99,33.96,33.98,12800.0,32.4245,32.4531,32.4245,32.4436,12800.0
2014-05-21 12:40:00,33.98,33.99,33.98,33.99,7600.0,32.4436,32.4531,32.4436,32.4531,7600.0
2014-05-21 12:45:00,33.99,33.99,33.98,33.98,7000.0,32.4531,32.4531,32.4436,32.4436,7000.0
2014-05-21 12:50:00,33.98,34.02,33.97,34.02,15000.0,32.4436,32.4818,32.434,32.4818,15000.0
2014-05-21 12:55:00,34.03,34.05,34.02,34.05,12800.0,32.4913,32.5104,32.4818,32.5104,12800.0
2014-05-21 13:00:00,34.05,34.09,34.05,34.09,7200.0,32.5104,32.5486,32.5104,32.5486,7200.0
2014-05-21 13:05:00,34.09,34.1,34.08,34.09,6000.0,32.5486,32.5582,32.5391,32.5486,6000.0
2014-05-21 13:10:00,34.08,34.08,34.05,34.05,4400.0,32.5391,32.5391,32.5104,32.5104,4400.0
2014-05-21 13:15:00,34.04,34.04,34.02,34.02,8400.0,32.5009,32.5009,32.4818,32.4818,8400.0
2014-05-21 13:20:00,34.02,34.03,34.01,34.01,10200.0,32.4818,32.4913,32.4722,32.4722,10200.0
2014-05-21 13:25:00,34.01,34.02,34.01,34.01,7000.0,32.4722,32.4818,32.4722,32.4722,7000.0
2014-05-21 13:30:00,34.02,34.03,34.01,34.02,3400.0,32.4818,32.4913,32.4722,32.4818,3400.0
2014-05-21 13:35:00,34.02,34.02,34.01,34.01,5600.0,32.4818,32.4818,32.4722,32.4722,5600.0
2014-05-21 13:40:00,34.01,34.02,34.01,34.02,11200.0,32.4722,32.4818,32.4722,32.4818,11200.0
2014-05-21 13:45:00,34.02,34.02,34.0,34.01,6200.0,32.4818,32.4818,32.4627,32.4722,6200.0
2014-05-21 13:50:00,34.01,34.03,34.01,34.03,12600.0,32.4722,32.4913,32.4722,32.4913,12600.0
2014-05-21 13:55:00,34.03,34.03,34.0,34.0,12800.0,32.4913,32.4913,32.4627,32.4627,12800.0
2014-05-21 14:00:00,34.01,34.03,33.94,34.02,28000.0,32.4722,32.4913,32.4054,32.4818,28000.0
2014-05-21 14:05:00,34.04,34.06,33.95,33.97,20400.0,32.5009,32.52,32.415,32.434,20400.0
2014-05-21 14:10:00,33.96,33.96,33.9,33.92,9800.0,32.4245,32.4245,32.3672,32.3863,9800.0
2014-05-21 14:15:00,33.91,33.94,33.9,33.93,20000.0,32.3768,32.4054,32.3672,32.3959,20000.0
2014-05-21 14:20:00,33.92,33.95,33.9,33.9,25600.0,32.3863,32.415,32.3672,32.3672,25600.0
2014-05-21 14:25:00,33.91,33.94,33.9,33.92,17200.0,32.3768,32.4054,32.3672,32.3863,17200.0
2014-05-21 14:30:00,33.93,33.96,33.91,33.93,17400.0,32.3959,32.4245,32.3768,32.3959,17400.0
2014-05-21 14:35:00,33.93,33.93,33.89,33.91,23800.0,32.3959,32.3959,32.3577,32.3768,23800.0
2014-05-21 14:40:00,33.91,33.96,33.91,33.95,9400.0,32.3768,32.4245,32.3768,32.415,9400.0
2014-05-21 14:45:00,33.95,33.97,33.94,33.96,10400.0,32.415,32.434,32.4054,32.4245,10400.0
2014-05-21 14:50:00,33.97,33.97,33.93,33.93,20000.0,32.434,32.434,32.3959,32.3959,20000.0
2014-05-21 14:55:00,33.93,33.97,33.93,33.97,13400.0,32.3959,32.434,32.3959,32.434,13400.0
2014-05-21 15:00:00,33.97,34.0,33.96,33.99,15200.0,32.434,32.4627,32.4245,32.4531,15200.0
2014-05-21 15:05:00,33.99,34.01,33.99,34.01,20400.0,32.4531,32.4722,32.4531,32.4722,20400.0
2014-05-21 15:10:00,34.0,34.02,33.99,33.99,15800.0,32.4627,32.4818,32.4531,32.4531,15800.0
2014-05-21 15:15:00,33.99,34.0,33.96,33.96,18200.0,32.4531,32.4627,32.4245,32.4245,18200.0
2014-05-21 15:20:00,33.96,33.97,33.95,33.96,15400.0,32.4245,32.434,32.415,32.4245,15400.0
2014-05-21 15:25:00,33.96,33.97,33.93,33.94,22800.0,32.4245,32.434,32.3959,32.4054,22800.0
2014-05-21 15:30:00,33.95,33.95,33.93,33.93,23800.0,32.415,32.415,32.3959,32.3959,23800.0
2014-05-21 15:35:00,33.93,33.94,33.91,33.92,21400.0,32.3959,32.4054,32.3768,32.3863,21400.0
2014-05-21 15:40:00,33.91,33.92,33.88,33.88,40800.0,32.3768,32.3863,32.3481,32.3481,40800.0
2014-05-21 15:45:00,33.88,33.88,33.83,33.84,39400.0,32.3481,32.3481,32.3004,32.3099,39400.0
2014-05-21 15:50:00,33.84,33.87,33.84,33.85,82400.0,32.3099,32.3386,32.3099,32.3195,82400.0
2014-05-21 15:55:00,33.85,33.85,33.77,33.81,179600.0,32.3195,32.3195,32.2431,32.2813,179600.0
2014-05-22 09:30:00,33.81,34.02,33.63,33.65,18000.0,32.2813,32.4818,32.1094,32.1285,18000.0
2014-05-22 09:35:00,33.66,33.77,33.6,33.77,15800.0,32.1381,32.2431,32.0808,32.2431,15800.0
2014-05-22 09:40:00,33.77,33.91,33.74,33.91,19800.0,32.2431,32.3768,32.2144,32.3768,19800.0
2014-05-22 09:45:00,33.93,34.1,33.93,34.08,12000.0,32.3959,32.5582,32.3959,32.5391,12000.0
2014-05-22 09:50:00,34.08,34.1,34.02,34.03,8800.0,32.5391,32.5582,32.4818,32.4913,8800.0
2014-05-22 09:55:00,34.06,34.08,34.02,34.04,12600.0,32.52,32.5391,32.4818,32.5009,12600.0
2014-05-22 10:00:00,34.07,34.11,34.05,34.08,19200.0,32.5295,32.5677,32.5104,32.5391,19200.0
2014-05-22 10:05:00,34.07,34.08,33.96,34.0,14200.0,32.5295,32.5391,32.4245,32.4627,14200.0
2014-05-22 10:10:00,34.01,34.07,34.01,34.02,14800.0,32.4722,32.5295,32.4722,32.4818,14800.0
2014-05-22 10:15:00,34.02,34.02,33.95,33.95,38400.0,32.4818,32.4818,32.415,32.415,38400.0
2014-05-22 10:20:00,33.95,33.95,33.89,33.95,16600.0,32.415,32.415,32.3577,32.415,16600.0
2014-05-22 10:25:00,33.95,34.0,33.95,33.95,8600.0,32.415,32.4627,32.415,32.415,8600.0
2014-05-22 10:30:00,33.97,34.0,33.96,33.99,3600.0,32.434,32.4627,32.4245,32.4531,3600.0
2014-05-22 10:35:00,34.01,34.01,33.99,33.99,13200.0,32.4722,32.4722,32.4531,32.4531,13200.0
2014-05-22 10:40:00,33.98,33.98,33.91,33.93,70000.0,32.4436,32.4436,32.3768,32.3959,70000.0
2014-05-22 10:45:00,33.93,33.95,33.91,33.95,14600.0,32.3959,32.415,32.3768,32.415,14600.0
2014-05-22 10:50:00,33.95,33.95,33.92,33.93,16400.0,32.415,32.415,32.3863,32.3959,16400.0
2014-05-22 10:55:00,33.93,33.95,33.92,33.95,20800.0,32.3959,32.415,32.3863,32.415,20800.0
2014-05-22 11:00:00,33.95,33.99,33.95,33.96,9000.0,32.415,32.4531,32.415,32.4245,9000.0
2014-05-22 11:05:00,33.96,33.96,33.93,33.95,7800.0,32.4245,32.4245,32.3959,32.415,7800.0
2014-05-22 11:10:00,33.95,33.96,33.93,33.93,9200.0,32.415,32.4245,32.3959,32.3959,9200.0
2014-05-22 11:15:00,33.92,33.94,33.91,33.93,16200.0,32.3863,32.4054,32.3768,32.3959,16200.0
2014-05-22 11:20:00,33.93,33.93,33.88,33.9,10000.0,32.3959,32.3959,32.3481,32.3672,10000.0
2014-05-22 11:25:00,33.91,33.93,33.88,33.91,13200.0,32.3768,32.3959,32.3481,32.3768,13200.0
2014-05-22 11:30:00,33.91,33.93,33.91,33.91,13800.0,32.3768,32.3959,32.3768,32.3768,13800.0
2014-05-22 11:35:00,33.91,33.92,33.9,33.91,6200.0,32.3768,32.3863,32.3672,32.3768,6200.0
2014-05-22 11:40:00,33.91,33.92,33.87,33.87,10800.0,32.3768,32.3863,32.3386,32.3386,10800.0
2014-05-22 11:45:00,33.87,33.92,33.87,33.92,10000.0,32.3386,32.3863,32.3386,32.3863,10000.0
2014-05-22 11:50:00,33.93,33.95,33.92,33.93,23000.0,32.3959,32.415,32.3863,32.3959,23000.0
2014-05-22 11:55:00,33.93,33.95,33.93,33.94,8800.0,32.3959,32.415,32.3959,32.4054,8800.0
2014-05-22 12:00:00,33.94,33.96,33.93,33.95,9000.0,32.4054,32.4245,32.3959,32.415,9000.0
2014-05-22 12:05:00,33.95,33.95,33.93,33.94,7200.0,32.415,32.415,32.3959,32.4054,7200.0
2014-05-22 12:10:00,33.93,33.94,33.92,33.94,3800.0,32.3959,32.4054,32.3863,32.4054,3800.0
2014-05-22 12:15:00,33.94,33.94,33.92,33.92,8600.0,32.4054,32.4054,32.3863,32.3863,8600.0
2014-05-22 12:20:00,33.92,33.93,33.91,33.92,10400.0,32.3863,32.3959,32.3768,32.3863,10400.0
2014-05-22 12:25:00,33.92,33.93,33.92,33.93,7400.0,32.3863,32.3959,32.3863,32.3959,7400.0
2014-05-22 12:30:00,33.92,33.93,33.92,33.93,5400.0,32.3863,32.3959,32.3863,32.3959,5400.0
2014-05-22 12:35:00,33.92,33.93,33.92,33.92,6600.0,32.3863,32.3959,32.3863,32.3863,6600.0
2014-05-22 12:40:00,33.92,33.93,33.91,33.92,9200.0,32.3863,32.3959,32.3768,32.3863,9200.0
2014-05-22 12:45:00,33.92,33.95,33.91,33.94,16400.0,32.3863,32.415,32.3768,32.4054,16400.0
2014-05-22 12:50:00,33.92,33.94,33.91,33.94,7200.0,32.3863,32.4054,32.3768,32.4054,7200.0
2014-05-22 12:55:00,33.95,33.95,33.93,33.93,7400.0,32.415,32.415,32.3959,32.3959,7400.0
2014-05-22 13:00:00,33.94,33.96,33.93,33.94,14000.0,32.4054,32.4245,32.3959,32.4054,14000.0
2014-05-22 13:05:00,33.95,33.98,33.95,33.98,4600.0,32.415,32.4436,32.415,32.4436,4600.0
2014-05-22 13:10:00,33.98,33.98,33.96,33.96,10600.0,32.4436,32.4436,32.4245,32.4245,10600.0
2014-05-22 13:15:00,33.96,33.96,33.94,33.95,5000.0,32.4245,32.4245,32.4054,32.415,5000.0
2014-05-22 13:20:00,33.95,33.97,33.95,33.95,14200.0,32.415,32.434,32.415,32.415,14200.0
2014-05-22 13:25:00,33.96,33.98,33.95,33.98,12000.0,32.4245,32.4436,32.415,32.4436,12000.0
2014-05-22 13:30:00,33.97,33.97,33.95,33.96,8800.0,32.434,32.434,32.415,32.4245,8800.0
2014-05-22 13:35:00,33.96,33.96,33.92,33.92,15000.0,32.4245,32.4245,32.3863,32.3863,15000.0
2014-05-22 13:40:00,33.92,33.95,33.92,33.95,6800.0,32.3863,32.415,32.3863,32.415,6800.0
2014-05-22 13:45:00,33.96,33.96,33.93,33.95,9800.0,32.4245,32.4245,32.3959,32.415,9800.0
2014-05-22 13:50:00,33.95,33.98,33.95,33.97,25400.0,32.415,32.4436,32.415,32.434,25400.0
2014-05-22 13:55:00,33.98,33.99,33.97,33.99,6800.0,32.4436,32.4531,32.434,32.4531,6800.0
2014-05-22 14:00:00,33.99,34.02,33.99,34.01,8200.0,32.4531,32.4818,32.4531,32.4722,8200.0
2014-05-22 14:05:00,34.02,34.04,33.99,33.99,13600.0,32.4818,32.5009,32.4531,32.4531,13600.0
2014-05-22 14:10:00,33.99,34.01,33.99,34.0,11800.0,32.4531,32.4722,32.4531,32.4627,11800.0
2014-05-22 14:15:00,33.99,33.99,33.98,33.99,8000.0,32.4531,32.4531,32.4436,32.4531,8000.0
2014-05-22 14:20:00,33.98,34.01,33.98,34.0,11600.0,32.4436,32.4722,32.4436,32.4627,11600.0
2014-05-22 14:25:00,33.99,34.01,33.99,34.0,11000.0,32.4531,32.4722,32.4531,32.4627,11000.0
2014-05-22 14:30:00,33.99,34.02,33.99,34.02,12200.0,32.4531,32.4818,32.4531,32.4818,12200.0
2014-05-22 14:35:00,34.02,34.02,34.0,34.01,10000.0,32.4818,32.4818,32.4627,32.4722,10000.0
2014-05-22 14:40:00,34.0,34.02,33.99,34.01,8000.0,32.4627,32.4818,32.4531,32.4722,8000.0
2014-05-22 14:45:00,34.01,34.02,34.0,34.01,6600.0,32.4722,32.4818,32.4627,32.4722,6600.0
2014-05-22 14:50:00,34.01,34.02,33.99,34.01,10400.0,32.4722,32.4818,32.4531,32.4722,10400.0
2014-05-22 14:55:00,34.01,34.01,33.98,33.99,13200.0,32.4722,32.4722,32.4436,32.4531,13200.0
2014-05-22 15:00:00,33.99,33.99,33.95,33.95,12600.0,32.4531,32.4531,32.415,32.415,12600.0
2014-05-22 15:05:00,33.95,33.97,33.94,33.97,13600.0,32.415,32.434,32.4054,32.434,13600.0
2014-05-22 15:10:00,33.96,33.98,33.96,33.98,11600.0,32.4245,32.4436,32.4245,32.4436,11600.0
2014-05-22 15:15:00,33.98,34.02,33.98,34.01,14600.0,32.4436,32.4818,32.4436,32.4722,14600.0
2014-05-22 15:20:00,34.01,34.01,33.99,34.01,15400.0,32.4722,32.4722,32.4531,32.4722,15400.0
2014-05-22 15:25:00,33.99,33.99,33.96,33.99,19600.0,32.4531,32.4531,32.4245,32.4531,19600.0
2014-05-22 15:30:00,33.99,34.0,33.97,33.97,27400.0,32.4531,32.4627,32.434,32.434,27400.0
2014-05-22 15:35:00,33.98,34.01,33.98,34.01,16400.0,32.4436,32.4722,32.4436,32.4722,16400.0
2014-05-22 15:40:00,34.01,34.01,33.98,33.99,17800.0,32.4722,32.4722,32.4436,32.4531,17800.0
2014-05-22 15:45:00,33.99,33.99,33.98,33.99,37400.0,32.4531,32.4531,32.4436,32.4531,37400.0
2014-05-22 15:50:00,33.99,34.02,33.99,33.99,33600.0,32.4531,32.4818,32.4531,32.4531,33600.0
2014-05-22 15:55:00,33.98,33.99,33.95,33.95,63600.0,32.4436,32.4531,32.415,32.415,63600.0
2014-05-23 09:30:00,34.03,34.29,34.03,34.27,22400.0,32.4913,32.7396,32.4913,32.7205,22400.0
2014-05-23 09:35:00,34.25,34.32,34.14,34.14,12200.0,32.7014,32.7682,32.5964,32.5964,12200.0
2014-05-23 09:40:00,34.19,34.2,34.11,34.17,22200.0,32.6441,32.6536,32.5677,32.625,22200.0
2014-05-23 09:45:00,34.16,34.21,34.13,34.13,20800.0,32.6155,32.6632,32.5868,32.5868,20800.0
2014-05-23 09:50:00,34.16,34.27,34.16,34.27,15000.0,32.6155,32.7205,32.6155,32.7205,15000.0
2014-05-23 09:55:00,34.23,34.33,34.23,34.3,12800.0,32.6823,32.7778,32.6823,32.7491,12800.0
2014-05-23 10:00:00,34.27,34.34,34.24,34.32,22600.0,32.7205,32.7873,32.6918,32.7682,22600.0
2014-05-23 10:05:00,34.35,34.35,34.3,34.34,31000.0,32.7969,32.7969,32.7491,32.7873,31000.0
2014-05-23 10:10:00,34.34,34.42,34.34,34.42,11200.0,32.7873,32.8637,32.7873,32.8637,11200.0
2014-05-23 10:15:00,34.42,34.44,34.41,34.44,22400.0,32.8637,32.8828,32.8542,32.8828,22400.0
2014-05-23 10:20:00,34.44,34.5,34.44,34.49,27200.0,32.8828,32.9401,32.8828,32.9305,27200.0
2014-05-23 10:25:00,34.49,34.56,34.49,34.52,33600.0,32.9305,32.9974,32.9305,32.9592,33600.0
2014-05-23 10:30:00,34.52,34.56,34.51,34.55,8400.0,32.9592,32.9974,32.9496,32.9878,8400.0
2014-05-23 10:35:00,34.56,34.56,34.47,34.51,12000.0,32.9974,32.9974,32.9114,32.9496,12000.0
2014-05-23 10:40:00,34.5,34.5,34.45,34.46,18000.0,32.9401,32.9401,32.8923,32.9019,18000.0
2014-05-23 10:45:00,34.47,34.5,34.46,34.49,12200.0,32.9114,32.9401,32.9019,32.9305,12200.0
2014-05-23 10:50:00,34.49,34.52,34.49,34.51,15200.0,32.9305,32.9592,32.9305,32.9496,15200.0
2014-05-23 10:55:00,34.51,34.51,34.47,34.49,20600.0,32.9496,32.9496,32.9114,32.9305,20600.0
2014-05-23 11:00:00,34.49,34.49,34.45,34.45,10000.0,32.9305,32.9305,32.8923,32.8923,10000.0
2014-05-23 11:05:00,34.45,34.48,34.44,34.47,14000.0,32.8923,32.921,32.8828,32.9114,14000.0
2014-05-23 11:10:00,34.47,34.48,34.38,34.38,21800.0,32.9114,32.921,32.8255,32.8255,21800.0
2014-05-23 11:15:00,34.38,34.4,34.37,34.4,13000.0,32.8255,32.8446,32.816,32.8446,13000.0
2014-05-23 11:20:00,34.4,34.4,34.38,34.38,7200.0,32.8446,32.8446,32.8255,32.8255,7200.0
2014-05-23 11:25:00,34.38,34.4,34.38,34.38,11800.0,32.8255,32.8446,32.8255,32.8255,11800.0
2014-05-23 11:30:00,34.38,34.38,34.35,34.35,6600.0,32.8255,32.8255,32.7969,32.7969,6600.0
2014-05-23 11:35:00,34.35,34.35,34.31,34.33,21400.0,32.7969,32.7969,32.7587,32.7778,21400.0
2014-05-23 11:40:00,34.33,34.35,34.27,34.3,16000.0,32.7778,32.7969,32.7205,32.7491,16000.0
2014-05-23 11:45:00,34.29,34.31,34.27,34.28,11200.0,32.7396,32.7587,32.7205,32.73,11200.0
2014-05-23 11:50:00,34.29,34.31,34.27,34.31,12400.0,32.7396,32.7587,32.7205,32.7587,12400.0
2014-05-23 11:55:00,34.3,34.3,34.23,34.27,11800.0,32.7491,32.7491,32.6823,32.7205,11800.0
2014-05-23 12:00:00,34.27,34.3,34.27,34.3,8800.0,32.7205,32.7491,32.7205,32.7491,8800.0
2014-05-23 12:05:00,34.3,34.31,34.27,34.27,8600.0,32.7491,32.7587,32.7205,32.7205,8600.0
2014-05-23 12:10:00,34.27,34.3,34.27,34.28,8600.0,32.7205,32.7491,32.7205,32.73,8600.0
2014-05-23 12:15:00,34.27,34.29,34.27,34.27,5000.0,32.7205,32.7396,32.7205,32.7205,5000.0
2014-05-23 12:20:00,34.26,34.27,34.26,34.27,5200.0,32.7109,32.7205,32.7109,32.7205,5200.0
2014-05-23 12:25:00,34.28,34.31,34.27,34.31,3800.0,32.73,32.7587,32.7205,32.7587,3800.0
2014-05-23 12:30:00,34.34,34.35,34.33,34.34,8400.0,32.7873,32.7969,32.7778,32.7873,8400.0
2014-05-23 12:35:00,34.35,34.38,34.35,34.38,2000.0,32.7969,32.8255,32.7969,32.8255,2000.0
2014-05-23 12:40:00,34.38,34.42,34.38,34.42,7200.0,32.8255,32.8637,32.8255,32.8637,7200.0
2014-05-23 12:45:00,34.43,34.43,34.42,34.43,4600.0,32.8732,32.8732,32.8637,32.8732,4600.0
2014-05-23 12:50:00,34.44,34.45,34.43,34.43,8600.0,32.8828,32.8923,32.8732,32.8732,8600.0
2014-05-23 12:55:00,34.43,34.43,34.4,34.41,3800.0,32.8732,32.8732,32.8446,32.8542,3800.0
2014-05-23 13:00:00,34.41,34.42,34.41,34.41,6400.0,32.8542,32.8637,32.8542,32.8542,6400.0
2014-05-23 13:05:00,34.42,34.42,34.42,34.42,5600.0,32.8637,32.8637,32.8637,32.8637,5600.0
2014-05-23 13:10:00,34.42,34.42,34.4,34.41,5200.0,32.8637,32.8637,32.8446,32.8542,5200.0
2014-05-23 13:15:00,34.38,34.4,34.38,34.39,5400.0,32.8255,32.8446,32.8255,32.8351,5400.0
2014-05-23 13:20:00,34.41,34.42,34.41,34.42,3800.0,32.8542,32.8637,32.8542,32.8637,3800.0
2014-05-23 13:25:00,34.42,34.43,34.4,34.42,13600.0,32.8637,32.8732,32.8446,32.8637,13600.0
2014-05-23 13:30:00,34.42,34.42,34.4,34.41,4200.0,32.8637,32.8637,32.8446,32.8542,4200.0
2014-05-23 13:35:00,34.41,34.44,34.41,34.44,8400.0,32.8542,32.8828,32.8542,32.8828,8400.0
2014-05-23 13:40:00,34.44,34.45,34.42,34.45,6600.0,32.8828,32.8923,32.8637,32.8923,6600.0
2014-05-23 13:45:00,34.44,34.47,34.44,34.47,6200.0,32.8828,32.9114,32.8828,32.9114,6200.0
2014-05-23 13:50:00,34.48,34.48,34.43,34.44,13800.0,32.921,32.921,32.8732,32.8828,13800.0
2014-05-23 13:55:00,34.44,34.46,34.44,34.46,7200.0,32.8828,32.9019,32.8828,32.9019,7200.0
2014-05-23 14:00:00,34.46,34.48,34.46,34.48,8000.0,32.9019,32.921,32.9019,32.921,8000.0
2014-05-23 14:05:00,34.48,34.48,34.45,34.46,11800.0,32.921,32.921,32.8923,32.9019,11800.0
2014-05-23 14:10:00,34.46,34.48,34.46,34.47,7200.0,32.9019,32.921,32.9019,32.9114,7200.0
2014-05-23 14:15:00,34.47,34.47,34.45,34.46,6000.0,32.9114,32.9114,32.8923,32.9019,6000.0
2014-05-23 14:20:00,34.46,34.49,34.46,34.49,14400.0,32.9019,32.9305,32.9019,32.9305,14400.0
2014-05-23 14:25:00,34.49,34.49,34.46,34.46,11600.0,32.9305,32.9305,32.9019,32.9019,11600.0
2014-05-23 14:30:00,34.46,34.47,34.46,34.46,9000.0,32.9019,32.9114,32.9019,32.9019,9000.0
2014-05-23 14:35:00,34.46,34.48,34.46,34.47,8200.0,32.9019,32.921,32.9019,32.9114,8200.0
2014-05-23 14:40:00,34.47,34.47,34.45,34.45,6600.0,32.9114,32.9114,32.8923,32.8923,6600.0
2014-05-23 14:45:00,34.44,34.46,34.44,34.46,7600.0,32.8828,32.9019,32.8828,32.9019,7600.0
2014-05-23 14:50:00,34.46,34.48,34.45,34.45,5000.0,32.9019,32.921,32.8923,32.8923,5000.0
2014-05-23 14:55:00,34.46,34.46,34.45,34.46,8600.0,32.9019,32.9019,32.8923,32.9019,8600.0
2014-05-23 15:00:00,34.47,34.47,34.45,34.47,4000.0,32.9114,32.9114,32.8923,32.9114,4000.0
2014-05-23 15:05:00,34.47,34.49,34.46,34.49,12400.0,32.9114,32.9305,32.9019,32.9305,12400.0
2014-05-23 15:10:00,34.5,34.52,34.48,34.5,21800.0,32.9401,32.9592,32.921,32.9401,21800.0
2014-05-23 15:15:00,34.49,34.49,34.49,34.49,9000.0,32.9305,32.9305,32.9305,32.9305,9000.0
2014-05-23 15:20:00,34.49,34.5,34.49,34.5,11800.0,32.9305,32.9401,32.9305,32.9401,11800.0
2014-05-23 15:25:00,34.49,34.51,34.49,34.5,8800.0,32.9305,32.9496,32.9305,32.9401,8800.0
2014-05-23 15:30:00,34.5,34.51,34.49,34.49,13800.0,32.9401,32.9496,32.9305,32.9305,13800.0
2014-05-23 15:35:00,34.49,34.5,34.47,34.48,9800.0,32.9305,32.9401,32.9114,32.921,9800.0
2014-05-23 15:40:00,34.48,34.49,34.47,34.49,9400.0,32.921,32.9305,32.9114,32.9305,9400.0
2014-05-23 15:45:00,34.49,34.51,34.49,34.5,26000.0,32.9305,32.9496,32.9305,32.9401,26000.0
2014-05-23 15:50:00,34.5,34.51,34.49,34.49,22800.0,32.9401,32.9496,32.9305,32.9305,22800.0
2014-05-23 15:55:00,34.49,34.5,34.49,34.49,36000.0,32.9305,32.9401,32.9305,32.9305,36000.0
2014-05-27 09:30:00,34.7,34.7,34.62,34.62,64400.0,33.131,33.131,33.0547,33.0547,64400.0
2014-05-27 09:35:00,34.6,34.6,34.54,34.56,4400.0,33.0356,33.0356,32.9783,32.9974,4400.0
2014-05-27 09:40:00,34.49,34.61,34.49,34.6,15800.0,32.9305,33.0451,32.9305,33.0356,15800.0
2014-05-27 09:45:00,34.6,34.65,34.59,34.63,12800.0,33.0356,33.0833,33.026,33.0642,12800.0
2014-05-27 09:50:00,34.63,34.68,34.61,34.66,17000.0,33.0642,33.1119,33.0451,33.0928,17000.0
2014-05-27 09:55:00,34.67,34.77,34.67,34.75,10800.0,33.1024,33.1979,33.1024,33.1788,10800.0
2014-05-27 10:00:00,34.75,34.76,34.71,34.71,25200.0,33.1788,33.1883,33.1406,33.1406,25200.0
2014-05-27 10:05:00,34.73,34.77,34.72,34.75,12000.0,33.1597,33.1979,33.1501,33.1788,12000.0
2014-05-27 10:10:00,34.75,34.8,34.74,34.8,12400.0,33.1788,33.2265,33.1692,33.2265,12400.0
2014-05-27 10:15:00,34.8,34.82,34.8,34.8,24800.0,33.2265,33.2456,33.2265,33.2265,24800.0
2014-05-27 10:20:00,34.79,34.79,34.76,34.77,3400.0,33.217,33.217,33.1883,33.1979,3400.0
2014-05-27 10:25:00,34.77,34.78,34.75,34.77,4800.0,33.1979,33.2074,33.1788,33.1979,4800.0
2014-05-27 10:30:00,34.78,34.79,34.74,34.74,21800.0,33.2074,33.217,33.1692,33.1692,21800.0
2014-05-27 10:35:00,34.75,34.77,34.71,34.77,12800.0,33.1788,33.1979,33.1406,33.1979,12800.0
2014-05-27 10:40:00,34.77,34.8,34.74,34.78,17800.0,33.1979,33.2265,33.1692,33.2074,17800.0
2014-05-27 10:45:00,34.8,34.82,34.79,34.81,5000.0,33.2265,33.2456,33.217,33.2361,5000.0
2014-05-27 10:50:00,34.84,34.84,34.79,34.81,4000.0,33.2647,33.2647,33.217,33.2361,4000.0
2014-05-27 10:55:00,34.81,34.84,34.8,34.84,3000.0,33.2361,33.2647,33.2265,33.2647,3000.0
2014-05-27 11:00:00,34.83,34.83,34.8,34.83,5800.0,33.2552,33.2552,33.2265,33.2552,5800.0
2014-05-27 11:05:00,34.83,34.83,34.79,34.8,4000.0,33.2552,33.2552,33.217,33.2265,4000.0
2014-05-27 11:10:00,34.79,34.79,34.75,34.76,17400.0,33.217,33.217,33.1788,33.1883,17400.0
2014-05-27 11:15:00,34.76,34.77,34.72,34.74,7200.0,33.1883,33.1979,33.1501,33.1692,7200.0
2014-05-27 11:20:00,34.73,34.74,34.71,34.73,3000.0,33.1597,33.1692,33.1406,33.1597,3000.0
2014-05-27 11:25:00,34.71,34.73,34.7,34.71,3800.0,33.1406,33.1597,33.131,33.1406,3800.0
2014-05-27 11:30:00,34.71,34.73,34.7,34.73,4600.0,33.1406,33.1597,33.131,33.1597,4600.0
2014-05-27 11:35:00,34.71,34.73,34.71,34.73,2400.0,33.1406,33.1597,33.1406,33.1597,2400.0
2014-05-27 11:40:00,34.73,34.73,34.69,34.7,4400.0,33.1597,33.1597,33.1215,33.131,4400.0
2014-05-27 11:45:00,34.69,34.74,34.68,34.74,5200.0,33.1215,33.1692,33.1119,33.1692,5200.0
2014-05-27 11:50:00,34.73,34.73,34.69,34.71,8200.0,33.1597,33.1597,33.1215,33.1406,8200.0
2014-05-27 11:55:00,34.71,34.74,34.71,34.74,19200.0,33.1406,33.1692,33.1406,33.1692,19200.0
2014-05-27 12:00:00,34.74,34.74,34.73,34.74,3800.0,33.1692,33.1692,33.1597,33.1692,3800.0
2014-05-27 12:05:00,34.75,34.75,34.74,34.75,2000.0,33.1788,33.1788,33.1692,33.1788,2000.0
2014-05-27 12:10:00,34.75,34.77,34.75,34.75,5800.0,33.1788,33.1979,33.1788,33.1788,5800.0
2014-05-27 12:15:00,34.74,34.74,34.72,34.74,4800.0,33.1692,33.1692,33.1501,33.1692,4800.0
2014-05-27 12:20:00,34.74,34.75,34.7,34.72,11400.0,33.1692,33.1788,33.131,33.1501,11400.0
2014-05-27 12:25:00,34.7,34.7,34.68,34.7,2800.0,33.131,33.131,33.1119,33.131,2800.0
2014-05-27 12:30:00,34.7,34.7,34.7,34.7,2200.0,33.131,33.131,33.131,33.131,2200.0
2014-05-27 12:35:00,34.69,34.69,34.69,34.69,200.0,33.1215,33.1215,33.1215,33.1215,200.0
2014-05-27 12:40:00,34.7,34.73,34.7,34.71,3200.0,33.131,33.1597,33.131,33.1406,3200.0
2014-05-27 12:45:00,34.71,34.73,34.71,34.72,5000.0,33.1406,33.1597,33.1406,33.1501,5000.0
2014-05-27 12:50:00,34.73,34.73,34.69,34.69,4400.0,33.1597,33.1597,33.1215,33.1215,4400.0
2014-05-27 12:55:00,34.68,34.69,34.67,34.67,3400.0,33.1119,33.1215,33.1024,33.1024,3400.0
2014-05-27 13:00:00,34.67,34.67,34.63,34.63,5800.0,33.1024,33.1024,33.0642,33.0642,5800.0
2014-05-27 13:05:00,34.64,34.65,34.62,34.65,4400.0,33.0738,33.0833,33.0547,33.0833,4400.0
2014-05-27 13:10:00,34.64,34.65,34.59,34.61,14200.0,33.0738,33.0833,33.026,33.0451,14200.0
2014-05-27 13:15:00,34.6,34.62,34.6,34.6,2800.0,33.0356,33.0547,33.0356,33.0356,2800.0
2014-05-27 13:20:00,34.6,34.62,34.58,34.61,14200.0,33.0356,33.0547,33.0165,33.0451,14200.0
2014-05-27 13:25:00,34.61,34.61,34.59,34.6,2800.0,33.0451,33.0451,33.026,33.0356,2800.0
2014-05-27 13:30:00,34.6,34.6,34.55,34.57,8200.0,33.0356,33.0356,32.9878,33.0069,8200.0
2014-05-27 13:35:00,34.57,34.58,34.55,34.57,4600.0,33.0069,33.0165,32.9878,33.0069,4600.0
2014-05-27 13:40:00,34.57,34.57,34.55,34.56,6200.0,33.0069,33.0069,32.9878,32.9974,6200.0
2014-05-27 13:45:00,34.57,34.58,34.56,34.57,6400.0,33.0069,33.0165,32.9974,33.0069,6400.0
2014-05-27 13:50:00,34.57,34.58,34.56,34.58,8200.0,33.0069,33.0165,32.9974,33.0165,8200.0
2014-05-27 13:55:00,34.58,34.59,34.56,34.56,6000.0,33.0165,33.026,32.9974,32.9974,6000.0
2014-05-27 14:00:00,34.57,34.57,34.54,34.55,6200.0,33.0069,33.0069,32.9783,32.9878,6200.0
2014-05-27 14:05:00,34.55,34.56,34.55,34.55,5200.0,32.9878,32.9974,32.9878,32.9878,5200.0
2014-05-27 14:10:00,34.55,34.56,34.54,34.55,6200.0,32.9878,32.9974,32.9783,32.9878,6200.0
2014-05-27 14:15:00,34.55,34.56,34.54,34.56,5200.0,32.9878,32.9974,32.9783,32.9974,5200.0
2014-05-27 14:20:00,34.56,34.56,34.53,34.56,5400.0,32.9974,32.9974,32.9687,32.9974,5400.0
2014-05-27 14:25:00,34.56,34.56,34.54,34.54,3600.0,32.9974,32.9974,32.9783,32.9783,3600.0
2014-05-27 14:30:00,34.55,34.55,34.52,34.54,5800.0,32.9878,32.9878,32.9592,32.9783,5800.0
2014-05-27 14:35:00,34.55,34.55,34.51,34.53,4000.0,32.9878,32.9878,32.9496,32.9687,4000.0
2014-05-27 14:40:00,34.52,34.54,34.52,34.53,4400.0,32.9592,32.9783,32.9592,32.9687,4400.0
2014-05-27 14:45:00,34.54,34.54,34.52,34.54,4000.0,32.9783,32.9783,32.9592,32.9783,4000.0
2014-05-27 14:50:00,34.55,34.57,34.55,34.57,6600.0,32.9878,33.0069,32.9878,33.0069,6600.0
2014-05-27 14:55:00,34.57,34.57,34.54,34.56,6200.0,33.0069,33.0069,32.9783,32.9974,6200.0
2014-05-27 15:00:00,34.57,34.6,34.57,34.6,23000.0,33.0069,33.0356,33.0069,33.0356,23000.0
2014-05-27 15:05:00,34.59,34.65,34.59,34.65,18600.0,33.026,33.0833,33.026,33.0833,18600.0
2014-05-27 15:10:00,34.64,34.7,34.64,34.69,15800.0,33.0738,33.131,33.0738,33.1215,15800.0
2014-05-27 15:15:00,34.7,34.7,34.67,34.68,8400.0,33.131,33.131,33.1024,33.1119,8400.0
2014-05-27 15:20:00,34.68,34.68,34.67,34.68,11200.0,33.1119,33.1119,33.1024,33.1119,11200.0
2014-05-27 15:25:00,34.68,34.68,34.66,34.66,6000.0,33.1119,33.1119,33.0928,33.0928,6000.0
2014-05-27 15:30:00,34.66,34.66,34.62,34.63,13000.0,33.0928,33.0928,33.0547,33.0642,13000.0
2014-05-27 15:35:00,34.63,34.63,34.62,34.63,14800.0,33.0642,33.0642,33.0547,33.0642,14800.0
2014-05-27 15:40:00,34.63,34.65,34.63,34.64,8200.0,33.0642,33.0833,33.0642,33.0738,8200.0
2014-05-27 15:45:00,34.64,34.65,34.61,34.61,19200.0,33.0738,33.0833,33.0451,33.0451,19200.0
2014-05-27 15:50:00,34.62,34.66,34.61,34.64,28600.0,33.0547,33.0928,33.0451,33.0738,28600.0
2014-05-27 15:55:00,34.64,34.65,34.63,34.64,42800.0,33.0738,33.0833,33.0642,33.0738,42800.0
2014-05-28 09:30:00,34.72,34.96,34.72,34.75,52800.0,33.1501,33.3793,33.1501,33.1788,52800.0
2014-05-28 09:35:00,34.68,34.74,34.62,34.67,6800.0,33.1119,33.1692,33.0547,33.1024,6800.0
2014-05-28 09:40:00,34.67,34.84,34.56,34.83,18200.0,33.1024,33.2647,32.9974,33.2552,18200.0
2014-05-28 09:45:00,34.84,34.9,34.79,34.88,16000.0,33.2647,33.322,33.217,33.3029,16000.0
2014-05-28 09:50:00,34.88,34.92,34.8,34.8,18600.0,33.3029,33.3411,33.2265,33.2265,18600.0
2014-05-28 09:55:00,34.81,34.88,34.81,34.82,31000.0,33.2361,33.3029,33.2361,33.2456,31000.0
2014-05-28 10:00:00,34.82,34.87,34.78,34.86,19200.0,33.2456,33.2934,33.2074,33.2838,19200.0
2014-05-28 10:05:00,34.88,34.89,34.83,34.85,8000.0,33.3029,33.3125,33.2552,33.2743,8000.0
2014-05-28 10:10:00,34.83,34.85,34.82,34.85,8000.0,33.2552,33.2743,33.2456,33.2743,8000.0
2014-05-28 10:15:00,34.85,34.86,34.81,34.83,7000.0,33.2743,33.2838,33.2361,33.2552,7000.0
2014-05-28 10:20:00,34.82,34.88,34.82,34.88,9800.0,33.2456,33.3029,33.2456,33.3029,9800.0
2014-05-28 10:25:00,34.9,34.91,34.88,34.9,10200.0,33.322,33.3315,33.3029,33.322,10200.0
2014-05-28 10:30:00,34.9,34.91,34.88,34.91,8400.0,33.322,33.3315,33.3029,33.3315,8400.0
2014-05-28 10:35:00,34.91,34.94,34.91,34.91,9000.0,33.3315,33.3602,33.3315,33.3315,9000.0
2014-05-28 10:40:00,34.9,34.91,34.83,34.83,9600.0,33.322,33.3315,33.2552,33.2552,9600.0
2014-05-28 10:45:00,34.84,34.86,34.82,34.86,10400.0,33.2647,33.2838,33.2456,33.2838,10400.0
2014-05-28 10:50:00,34.86,34.86,34.78,34.8,8800.0,33.2838,33.2838,33.2074,33.2265,8800.0
2014-05-28 10:55:00,34.8,34.86,34.8,34.86,11800.0,33.2265,33.2838,33.2265,33.2838,11800.0
2014-05-28 11:00:00,34.87,34.92,34.87,34.91,7800.0,33.2934,33.3411,33.2934,33.3315,7800.0
2014-05-28 11:05:00,34.92,34.98,34.92,34.96,11200.0,33.3411,33.3984,33.3411,33.3793,11200.0
2014-05-28 11:10:00,34.97,35.01,34.97,34.98,18000.0,33.3888,33.427,33.3888,33.3984,18000.0
2014-05-28 11:15:00,34.97,35.0,34.96,34.99,19000.0,33.3888,33.4175,33.3793,33.4079,19000.0
2014-05-28 11:20:00,34.99,34.99,34.95,34.97,12800.0,33.4079,33.4079,33.3697,33.3888,12800.0
2014-05-28 11:25:00,34.95,35.0,34.95,34.99,9800.0,33.3697,33.4175,33.3697,33.4079,9800.0
2014-05-28 11:30:00,34.99,34.99,34.97,34.99,6400.0,33.4079,33.4079,33.3888,33.4079,6400.0
2014-05-28 11:35:00,34.99,35.03,34.99,35.02,13000.0,33.4079,33.4461,33.4079,33.4366,13000.0
2014-05-28 11:40:00,35.02,35.04,35.02,35.04,9000.0,33.4366,33.4557,33.4366,33.4557,9000.0
2014-05-28 11:45:00,35.03,35.04,35.02,35.02,7600.0,33.4461,33.4557,33.4366,33.4366,7600.0
2014-05-28 11:50:00,35.03,35.04,35.01,35.02,9800.0,33.4461,33.4557,33.427,33.4366,9800.0
2014-05-28 11:55:00,35.02,35.03,34.99,35.0,9400.0,33.4366,33.4461,33.4079,33.4175,9400.0
2014-05-28 12:00:00,34.99,35.01,34.96,34.96,16800.0,33.4079,33.427,33.3793,33.3793,16800.0
2014-05-28 12:05:00,34.96,34.99,34.96,34.99,3200.0,33.3793,33.4079,33.3793,33.4079,3200.0
2014-05-28 12:10:00,34.98,35.0,34.97,35.0,6600.0,33.3984,33.4175,33.3888,33.4175,6600.0
2014-05-28 12:15:00,35.0,35.0,34.95,34.96,5600.0,33.4175,33.4175,33.3697,33.3793,5600.0
2014-05-28 12:20:00,34.97,34.97,34.93,34.93,7400.0,33.3888,33.3888,33.3506,33.3506,7400.0
2014-05-28 12:25:00,34.93,34.94,34.9,34.9,5400.0,33.3506,33.3602,33.322,33.322,5400.0
2014-05-28 12:30:00,34.88,34.91,34.88,34.88,4600.0,33.3029,33.3315,33.3029,33.3029,4600.0
2014-05-28 12:35:00,34.89,34.92,34.89,34.91,4200.0,33.3125,33.3411,33.3125,33.3315,4200.0
2014-05-28 12:40:00,34.9,34.9,34.88,34.88,3600.0,33.322,33.322,33.3029,33.3029,3600.0
2014-05-28 12:45:00,34.88,34.9,34.88,34.89,2000.0,33.3029,33.322,33.3029,33.3125,2000.0
2014-05-28 12:50:00,34.9,34.9,34.88,34.9,4200.0,33.322,33.322,33.3029,33.322,4200.0
2014-05-28 12:55:00,34.88,34.91,34.88,34.9,3600.0,33.3029,33.3315,33.3029,33.322,3600.0
2014-05-28 13:00:00,34.9,34.95,34.88,34.95,11000.0,33.322,33.3697,33.3029,33.3697,11000.0
2014-05-28 13:05:00,34.95,34.95,34.94,34.94,2000.0,33.3697,33.3697,33.3602,33.3602,2000.0
2014-05-28 13:10:00,34.95,34.99,34.95,34.99,12000.0,33.3697,33.4079,33.3697,33.4079,12000.0
2014-05-28 13:15:00,34.99,35.01,34.99,35.01,4600.0,33.4079,33.427,33.4079,33.427,4600.0
2014-05-28 13:20:00,35.01,35.02,34.99,34.99,10800.0,33.427,33.4366,33.4079,33.4079,10800.0
2014-05-28 13:25:00,34.98,35.0,34.98,35.0,42200.0,33.3984,33.4175,33.3984,33.4175,42200.0
2014-05-28 13:30:00,35.0,35.05,35.0,35.03,11800.0,33.4175,33.4652,33.4175,33.4461,11800.0
2014-05-28 13:35:00,35.02,35.02,35.01,35.02,10200.0,33.4366,33.4366,33.427,33.4366,10200.0
2014-05-28 13:40:00,35.02,35.04,35.01,35.04,10200.0,33.4366,33.4557,33.427,33.4557,10200.0
2014-05-28 13:45:00,35.04,35.04,35.02,35.04,10800.0,33.4557,33.4557,33.4366,33.4557,10800.0
2014-05-28 13:50:00,35.04,35.12,35.04,35.11,13400.0,33.4557,33.5321,33.4557,33.5225,13400.0
2014-05-28 13:55:00,35.12,35.12,35.1,35.11,12400.0,33.5321,33.5321,33.513,33.5225,12400.0
2014-05-28 14:00:00,35.12,35.12,35.08,35.08,15000.0,33.5321,33.5321,33.4939,33.4939,15000.0
2014-05-28 14:05:00,35.07,35.07,35.02,35.04,7600.0,33.4843,33.4843,33.4366,33.4557,7600.0
2014-05-28 14:10:00,35.03,35.03,35.01,35.02,9400.0,33.4461,33.4461,33.427,33.4366,9400.0
2014-05-28 14:15:00,35.02,35.02,35.0,35.0,9400.0,33.4366,33.4366,33.4175,33.4175,9400.0
2014-05-28 14:20:00,35.0,35.03,35.0,35.03,7800.0,33.4175,33.4461,33.4175,33.4461,7800.0
2014-05-28 14:25:00,35.05,35.05,35.02,35.04,6400.0,33.4652,33.4652,33.4366,33.4557,6400.0
2014-05-28 14:30:00,35.03,35.03,34.99,35.01,5600.0,33.4461,33.4461,33.4079,33.427,5600.0
2014-05-28 14:35:00,35.01,35.04,35.01,35.02,8800.0,33.427,33.4557,33.427,33.4366,8800.0
2014-05-28 14:40:00,35.01,35.01,34.99,35.0,5800.0,33.427,33.427,33.4079,33.4175,5800.0
2014-05-28 14:45:00,35.0,35.03,35.0,35.02,10800.0,33.4175,33.4461,33.4175,33.4366,10800.0
2014-05-28 14:50:00,35.02,35.05,35.02,35.04,9000.0,33.4366,33.4652,33.4366,33.4557,9000.0
2014-05-28 14:55:00,35.04,35.04,35.01,35.02,5200.0,33.4557,33.4557,33.427,33.4366,5200.0
2014-05-28 15:00:00,35.02,35.05,35.02,35.02,11000.0,33.4366,33.4652,33.4366,33.4366,11000.0
2014-05-28 15:05:00,35.03,35.03,35.0,35.01,8600.0,33.4461,33.4461,33.4175,33.427,8600.0
2014-05-28 15:10:00,35.02,35.04,34.99,35.03,17600.0,33.4366,33.4557,33.4079,33.4461,17600.0
2014-05-28 15:15:00,35.02,35.04,34.99,34.99,26000.0,33.4366,33.4557,33.4079,33.4079,26000.0
2014-05-28 15:20:00,35.0,35.01,34.99,34.99,12600.0,33.4175,33.427,33.4079,33.4079,12600.0
2014-05-28 15:25:00,35.01,35.01,34.99,35.0,23000.0,33.427,33.427,33.4079,33.4175,23000.0
2014-05-28 15:30:00,35.0,35.02,35.0,35.02,8000.0,33.4175,33.4366,33.4175,33.4366,8000.0
2014-05-28 15:35:00,35.01,35.02,34.99,35.01,20200.0,33.427,33.4366,33.4079,33.427,20200.0
2014-05-28 15:40:00,35.01,35.02,34.99,35.01,28800.0,33.427,33.4366,33.4079,33.427,28800.0
2014-05-28 15:45:00,35.0,35.01,34.99,35.0,33400.0,33.4175,33.427,33.4079,33.4175,33400.0
2014-05-28 15:50:00,35.0,35.01,34.95,34.95,27400.0,33.4175,33.427,33.3697,33.3697,27400.0
2014-05-28 15:55:00,34.95,34.96,34.92,34.93,61000.0,33.3697,33.3793,33.3411,33.3506,61000.0
2014-05-29 09:30:00,35.04,35.06,34.93,34.93,11200.0,33.4557,33.4748,33.3506,33.3506,11200.0
2014-05-29 09:35:00,34.99,35.02,34.84,35.01,5600.0,33.4079,33.4366,33.2647,33.427,5600.0
2014-05-29 09:40:00,35.05,35.14,35.05,35.14,4600.0,33.4652,33.5511,33.4652,33.5511,4600.0
2014-05-29 09:45:00,35.14,35.14,35.02,35.02,3800.0,33.5511,33.5511,33.4366,33.4366,3800.0
2014-05-29 09:50:00,35.02,35.08,34.98,35.07,5400.0,33.4366,33.4939,33.3984,33.4843,5400.0
2014-05-29 09:55:00,35.07,35.1,35.03,35.09,5200.0,33.4843,33.513,33.4461,33.5034,5200.0
2014-05-29 10:00:00,35.06,35.12,35.06,35.09,28400.0,33.4748,33.5321,33.4748,33.5034,28400.0
2014-05-29 10:05:00,35.07,35.1,34.94,34.94,86400.0,33.4843,33.513,33.3602,33.3602,86400.0
2014-05-29 10:10:00,34.96,34.96,34.84,34.84,47800.0,33.3793,33.3793,33.2647,33.2647,47800.0
2014-05-29 10:15:00,34.83,34.88,34.83,34.85,6600.0,33.2552,33.3029,33.2552,33.2743,6600.0
2014-05-29 10:20:00,34.85,34.87,34.83,34.83,1800.0,33.2743,33.2934,33.2552,33.2552,1800.0
2014-05-29 10:25:00,34.83,34.84,34.8,34.84,10200.0,33.2552,33.2647,33.2265,33.2647,10200.0
2014-05-29 10:30:00,34.81,34.85,34.81,34.81,11600.0,33.2361,33.2743,33.2361,33.2361,11600.0
2014-05-29 10:35:00,34.8,34.8,34.79,34.79,1800.0,33.2265,33.2265,33.217,33.217,1800.0
2014-05-29 10:40:00,34.79,34.81,34.76,34.81,43400.0,33.217,33.2361,33.1883,33.2361,43400.0
2014-05-29 10:45:00,34.81,34.83,34.8,34.8,47600.0,33.2361,33.2552,33.2265,33.2265,47600.0
2014-05-29 10:50:00,34.8,34.8,34.69,34.7,9800.0,33.2265,33.2265,33.1215,33.131,9800.0
2014-05-29 10:55:00,34.7,34.7,34.69,34.7,2600.0,33.131,33.131,33.1215,33.131,2600.0
2014-05-29 11:00:00,34.68,34.69,34.66,34.67,5600.0,33.1119,33.1215,33.0928,33.1024,5600.0
2014-05-29 11:05:00,34.67,34.69,34.67,34.67,3400.0,33.1024,33.1215,33.1024,33.1024,3400.0
2014-05-29 11:10:00,34.69,34.71,34.69,34.7,2600.0,33.1215,33.1406,33.1215,33.131,2600.0
2014-05-29 11:15:00,34.7,34.73,34.69,34.72,6000.0,33.131,33.1597,33.1215,33.1501,6000.0
2014-05-29 11:20:00,34.7,34.74,34.7,34.74,7000.0,33.131,33.1692,33.131,33.1692,7000.0
2014-05-29 11:25:00,34.75,34.78,34.74,34.76,6400.0,33.1788,33.2074,33.1692,33.1883,6400.0
2014-05-29 11:30:00,34.74,34.76,34.73,34.73,2800.0,33.1692,33.1883,33.1597,33.1597,2800.0
2014-05-29 11:35:00,34.73,34.73,34.71,34.71,6000.0,33.1597,33.1597,33.1406,33.1406,6000.0
2014-05-29 11:40:00,34.7,34.7,34.65,34.67,8800.0,33.131,33.131,33.0833,33.1024,8800.0
2014-05-29 11:45:00,34.66,34.66,34.63,34.63,2000.0,33.0928,33.0928,33.0642,33.0642,2000.0
2014-05-29 11:50:00,34.63,34.65,34.63,34.65,3400.0,33.0642,33.0833,33.0642,33.0833,3400.0
2014-05-29 11:55:00,34.67,34.67,34.67,34.67,400.0,33.1024,33.1024,33.1024,33.1024,400.0
2014-05-29 12:00:00,34.69,34.73,34.67,34.67,26400.0,33.1215,33.1597,33.1024,33.1024,26400.0
2014-05-29 12:05:00,34.67,34.72,34.67,34.72,3400.0,33.1024,33.1501,33.1024,33.1501,3400.0
2014-05-29 12:10:00,34.73,34.73,34.69,34.69,4000.0,33.1597,33.1597,33.1215,33.1215,4000.0
2014-05-29 12:15:00,34.69,34.69,34.67,34.68,4200.0,33.1215,33.1215,33.1024,33.1119,4200.0
2014-05-29 12:20:00,34.67,34.67,34.66,34.67,2200.0,33.1024,33.1024,33.0928,33.1024,2200.0
2014-05-29 12:25:00,34.65,34.68,34.65,34.65,4200.0,33.0833,33.1119,33.0833,33.0833,4200.0
2014-05-29 12:30:00,34.67,34.69,34.67,34.69,5000.0,33.1024,33.1215,33.1024,33.1215,5000.0
2014-05-29 12:35:00,34.69,34.7,34.69,34.7,1400.0,33.1215,33.131,33.1215,33.131,1400.0
2014-05-29 12:40:00,34.71,34.72,34.71,34.72,1000.0,33.1406,33.1501,33.1406,33.1501,1000.0
2014-05-29 12:45:00,34.72,34.73,34.71,34.73,7800.0,33.1501,33.1597,33.1406,33.1597,7800.0
2014-05-29 12:50:00,34.73,34.73,34.72,34.73,2200.0,33.1597,33.1597,33.1501,33.1597,2200.0
2014-05-29 12:55:00,34.72,34.72,34.71,34.71,3600.0,33.1501,33.1501,33.1406,33.1406,3600.0
2014-05-29 13:00:00,34.71,34.71,34.7,34.7,2400.0,33.1406,33.1406,33.131,33.131,2400.0
2014-05-29 13:05:00,34.7,34.7,34.67,34.67,3800.0,33.131,33.131,33.1024,33.1024,3800.0
2014-05-29 13:10:00,34.67,34.67,34.65,34.65,1800.0,33.1024,33.1024,33.0833,33.0833,1800.0
2014-05-29 13:15:00,34.65,34.66,34.65,34.65,4000.0,33.0833,33.0928,33.0833,33.0833,4000.0
2014-05-29 13:20:00,34.66,34.68,34.66,34.68,2200.0,33.0928,33.1119,33.0928,33.1119,2200.0
2014-05-29 13:25:00,34.68,34.7,34.68,34.7,3800.0,33.1119,33.131,33.1119,33.131,3800.0
2014-05-29 13:30:00,34.71,34.71,34.68,34.68,12000.0,33.1406,33.1406,33.1119,33.1119,12000.0
2014-05-29 13:35:00,34.68,34.68,34.67,34.68,3400.0,33.1119,33.1119,33.1024,33.1119,3400.0
2014-05-29 13:40:00,34.67,34.7,34.67,34.7,4800.0,33.1024,33.131,33.1024,33.131,4800.0
2014-05-29 13:45:00,34.71,34.72,34.68,34.68,6800.0,33.1406,33.1501,33.1119,33.1119,6800.0
2014-05-29 13:50:00,34.7,34.73,34.69,34.73,47600.0,33.131,33.1597,33.1215,33.1597,47600.0
2014-05-29 13:55:00,34.73,34.73,34.72,34.73,29400.0,33.1597,33.1597,33.1501,33.1597,29400.0
2014-05-29 14:00:00,34.73,34.73,34.72,34.72,5800.0,33.1597,33.1597,33.1501,33.1501,5800.0
2014-05-29 14:05:00,34.73,34.73,34.71,34.71,6000.0,33.1597,33.1597,33.1406,33.1406,6000.0
2014-05-29 14:10:00,34.71,34.72,34.67,34.67,8800.0,33.1406,33.1501,33.1024,33.1024,8800.0
2014-05-29 14:15:00,34.67,34.67,34.66,34.67,5200.0,33.1024,33.1024,33.0928,33.1024,5200.0
2014-05-29 14:20:00,34.66,34.67,34.63,34.67,17800.0,33.0928,33.1024,33.0642,33.1024,17800.0
2014-05-29 14:25:00,34.67,34.69,34.66,34.67,27000.0,33.1024,33.1215,33.0928,33.1024,27000.0
2014-05-29 14:30:00,34.66,34.67,34.65,34.65,3600.0,33.0928,33.1024,33.0833,33.0833,3600.0
2014-05-29 14:35:00,34.67,34.7,34.67,34.69,14800.0,33.1024,33.131,33.1024,33.1215,14800.0
2014-05-29 14:40:00,34.68,34.69,34.66,34.68,8200.0,33.1119,33.1215,33.0928,33.1119,8200.0
2014-05-29 14:45:00,34.68,34.7,34.68,34.69,7800.0,33.1119,33.131,33.1119,33.1215,7800.0
2014-05-29 14:50:00,34.69,34.71,34.69,34.69,7200.0,33.1215,33.1406,33.1215,33.1215,7200.0
2014-05-29 14:55:00,34.7,34.7,34.67,34.67,10600.0,33.131,33.131,33.1024,33.1024,10600.0
2014-05-29 15:00:00,34.67,34.7,34.67,34.7,13200.0,33.1024,33.131,33.1024,33.131,13200.0
2014-05-29 15:05:00,34.71,34.71,34.66,34.68,15200.0,33.1406,33.1406,33.0928,33.1119,15200.0
2014-05-29 15:10:00,34.68,34.68,34.67,34.67,9000.0,33.1119,33.1119,33.1024,33.1024,9000.0
2014-05-29 15:15:00,34.68,34.69,34.67,34.68,14000.0,33.1119,33.1215,33.1024,33.1119,14000.0
2014-05-29 15:20:00,34.68,34.69,34.67,34.68,19200.0,33.1119,33.1215,33.1024,33.1119,19200.0
2014-05-29 15:25:00,34.69,34.7,34.69,34.7,5600.0,33.1215,33.131,33.1215,33.131,5600.0
2014-05-29 15:30:00,34.71,34.72,34.7,34.7,13600.0,33.1406,33.1501,33.131,33.131,13600.0
2014-05-29 15:35:00,34.7,34.7,34.7,34.7,9600.0,33.131,33.131,33.131,33.131,9600.0
2014-05-29 15:40:00,34.69,34.69,34.67,34.68,15800.0,33.1215,33.1215,33.1024,33.1119,15800.0
2014-05-29 15:45:00,34.67,34.67,34.66,34.67,12400.0,33.1024,33.1024,33.0928,33.1024,12400.0
2014-05-29 15:50:00,34.67,34.68,34.66,34.68,39400.0,33.1024,33.1119,33.0928,33.1119,39400.0
2014-05-29 15:55:00,34.67,34.68,34.66,34.68,46200.0,33.1024,33.1119,33.0928,33.1119,46200.0
2014-05-30 09:30:00,34.63,34.73,34.36,34.62,11600.0,33.0642,33.1597,32.8064,33.0547,11600.0
2014-05-30 09:35:00,34.62,34.62,34.62,34.62,200.0,33.0547,33.0547,33.0547,33.0547,200.0
2014-05-30 09:40:00,34.69,34.72,34.62,34.67,14600.0,33.1215,33.1501,33.0547,33.1024,14600.0
2014-05-30 09:45:00,34.67,34.67,34.61,34.63,4200.0,33.1024,33.1024,33.0451,33.0642,4200.0
2014-05-30 09:50:00,34.59,34.7,34.59,34.68,11000.0,33.026,33.131,33.026,33.1119,11000.0
2014-05-30 09:55:00,34.68,34.68,34.61,34.68,11400.0,33.1119,33.1119,33.0451,33.1119,11400.0
2014-05-30 10:00:00,34.68,34.72,34.63,34.63,11000.0,33.1119,33.1501,33.0642,33.0642,11000.0
2014-05-30 10:05:00,34.62,34.67,34.62,34.67,2600.0,33.0547,33.1024,33.0547,33.1024,2600.0
2014-05-30 10:10:00,34.67,34.72,34.67,34.72,6400.0,33.1024,33.1501,33.1024,33.1501,6400.0
2014-05-30 10:15:00,34.7,34.71,34.63,34.63,6400.0,33.131,33.1406,33.0642,33.0642,6400.0
2014-05-30 10:20:00,34.62,34.65,34.61,34.61,9600.0,33.0547,33.0833,33.0451,33.0451,9600.0
2014-05-30 10:25:00,34.62,34.63,34.61,34.62,3800.0,33.0547,33.0642,33.0451,33.0547,3800.0
2014-05-30 10:30:00,34.64,34.69,34.64,34.66,18800.0,33.0738,33.1215,33.0738,33.0928,18800.0
2014-05-30 10:35:00,34.65,34.66,34.6,34.65,7000.0,33.0833,33.0928,33.0356,33.0833,7000.0
2014-05-30 10:40:00,34.63,34.67,34.61,34.67,5000.0,33.0642,33.1024,33.0451,33.1024,5000.0
2014-05-30 10:45:00,34.67,34.69,34.67,34.69,5400.0,33.1024,33.1215,33.1024,33.1215,5400.0
2014-05-30 10:50:00,34.67,34.69,34.67,34.67,5200.0,33.1024,33.1215,33.1024,33.1024,5200.0
2014-05-30 10:55:00,34.67,34.71,34.67,34.7,9600.0,33.1024,33.1406,33.1024,33.131,9600.0
2014-05-30 11:00:00,34.69,34.7,34.68,34.68,6800.0,33.1215,33.131,33.1119,33.1119,6800.0
2014-05-30 11:05:00,34.66,34.67,34.64,34.66,10600.0,33.0928,33.1024,33.0738,33.0928,10600.0
2014-05-30 11:10:00,34.67,34.68,34.64,34.64,5600.0,33.1024,33.1119,33.0738,33.0738,5600.0
2014-05-30 11:15:00,34.64,34.64,34.61,34.61,4000.0,33.0738,33.0738,33.0451,33.0451,4000.0
2014-05-30 11:20:00,34.61,34.62,34.61,34.62,1200.0,33.0451,33.0547,33.0451,33.0547,1200.0
2014-05-30 11:25:00,34.62,34.62,34.59,34.59,13200.0,33.0547,33.0547,33.026,33.026,13200.0
2014-05-30 11:30:00,34.58,34.59,34.57,34.57,3800.0,33.0165,33.026,33.0069,33.0069,3800.0
2014-05-30 11:35:00,34.58,34.6,34.58,34.6,2400.0,33.0165,33.0356,33.0165,33.0356,2400.0
2014-05-30 11:40:00,34.6,34.63,34.59,34.63,3800.0,33.0356,33.0642,33.026,33.0642,3800.0
2014-05-30 11:45:00,34.65,34.67,34.65,34.66,5200.0,33.0833,33.1024,33.0833,33.0928,5200.0
2014-05-30 11:50:00,34.65,34.65,34.59,34.6,8400.0,33.0833,33.0833,33.026,33.0356,8400.0
2014-05-30 11:55:00,34.6,34.6,34.59,34.59,1200.0,33.0356,33.0356,33.026,33.026,1200.0
2014-05-30 12:00:00,34.59,34.59,34.56,34.57,3600.0,33.026,33.026,32.9974,33.0069,3600.0
2014-05-30 12:05:00,34.57,34.58,34.55,34.55,2000.0,33.0069,33.0165,32.9878,32.9878,2000.0
2014-05-30 12:10:00,34.55,34.55,34.54,34.54,3400.0,32.9878,32.9878,32.9783,32.9783,3400.0
2014-05-30 12:15:00,34.54,34.55,34.53,34.55,7600.0,32.9783,32.9878,32.9687,32.9878,7600.0
2014-05-30 12:20:00,34.55,34.56,34.55,34.56,4200.0,32.9878,32.9974,32.9878,32.9974,4200.0
2014-05-30 12:25:00,34.55,34.55,34.5,34.51,5600.0,32.9878,32.9878,32.9401,32.9496,5600.0
2014-05-30 12:30:00,34.5,34.5,34.47,34.47,6800.0,32.9401,32.9401,32.9114,32.9114,6800.0
2014-05-30 12:35:00,34.47,34.47,34.44,34.45,2600.0,32.9114,32.9114,32.8828,32.8923,2600.0
2014-05-30 12:40:00,34.45,34.46,34.42,34.45,13800.0,32.8923,32.9019,32.8637,32.8923,13800.0
2014-05-30 12:45:00,34.44,34.45,34.41,34.42,9600.0,32.8828,32.8923,32.8542,32.8637,9600.0
2014-05-30 12:50:00,34.42,34.42,34.38,34.42,7000.0,32.8637,32.8637,32.8255,32.8637,7000.0
2014-05-30 12:55:00,34.41,34.42,34.4,34.41,5200.0,32.8542,32.8637,32.8446,32.8542,5200.0
2014-05-30 13:00:00,34.41,34.45,34.41,34.44,7000.0,32.8542,32.8923,32.8542,32.8828,7000.0
2014-05-30 13:05:00,34.44,34.46,34.44,34.46,3800.0,32.8828,32.9019,32.8828,32.9019,3800.0
2014-05-30 13:10:00,34.45,34.47,34.45,34.47,2800.0,32.8923,32.9114,32.8923,32.9114,2800.0
2014-05-30 13:15:00,34.47,34.48,34.47,34.47,5000.0,32.9114,32.921,32.9114,32.9114,5000.0
2014-05-30 13:20:00,34.47,34.47,34.41,34.45,24800.0,32.9114,32.9114,32.8542,32.8923,24800.0
2014-05-30 13:25:00,34.44,34.45,34.41,34.42,12200.0,32.8828,32.8923,32.8542,32.8637,12200.0
2014-05-30 13:30:00,34.42,34.43,34.41,34.43,7000.0,32.8637,32.8732,32.8542,32.8732,7000.0
2014-05-30 13:35:00,34.44,34.44,34.39,34.4,16200.0,32.8828,32.8828,32.8351,32.8446,16200.0
2014-05-30 13:40:00,34.4,34.42,34.38,34.4,8200.0,32.8446,32.8637,32.8255,32.8446,8200.0
2014-05-30 13:45:00,34.39,34.41,34.39,34.4,14400.0,32.8351,32.8542,32.8351,32.8446,14400.0
2014-05-30 13:50:00,34.4,34.4,34.38,34.38,12800.0,32.8446,32.8446,32.8255,32.8255,12800.0
2014-05-30 13:55:00,34.38,34.38,34.36,34.36,5400.0,32.8255,32.8255,32.8064,32.8064,5400.0
2014-05-30 14:00:00,34.36,34.38,34.36,34.38,11800.0,32.8064,32.8255,32.8064,32.8255,11800.0
2014-05-30 14:05:00,34.38,34.41,34.38,34.4,31200.0,32.8255,32.8542,32.8255,32.8446,31200.0
2014-05-30 14:10:00,34.4,34.41,34.38,34.4,29800.0,32.8446,32.8542,32.8255,32.8446,29800.0
2014-05-30 14:15:00,34.39,34.4,34.36,34.37,9400.0,32.8351,32.8446,32.8064,32.816,9400.0
2014-05-30 14:20:00,34.37,34.38,34.36,34.38,16200.0,32.816,32.8255,32.8064,32.8255,16200.0
2014-05-30 14:25:00,34.4,34.41,34.36,34.36,21200.0,32.8446,32.8542,32.8064,32.8064,21200.0
2014-05-30 14:30:00,34.36,34.36,34.34,34.35,15400.0,32.8064,32.8064,32.7873,32.7969,15400.0
2014-05-30 14:35:00,34.35,34.35,34.32,34.34,18000.0,32.7969,32.7969,32.7682,32.7873,18000.0
2014-05-30 14:40:00,34.34,34.35,34.34,34.34,22600.0,32.7873,32.7969,32.7873,32.7873,22600.0
2014-05-30 14:45:00,34.34,34.34,34.32,34.32,12800.0,32.7873,32.7873,32.7682,32.7682,12800.0
2014-05-30 14:50:00,34.32,34.32,34.3,34.32,9400.0,32.7682,32.7682,32.7491,32.7682,9400.0
2014-05-30 14:55:00,34.32,34.32,34.29,34.3,21800.0,32.7682,32.7682,32.7396,32.7491,21800.0
2014-05-30 15:00:00,34.31,34.33,34.31,34.32,22600.0,32.7587,32.7778,32.7587,32.7682,22600.0
2014-05-30 15:05:00,34.33,34.35,34.33,34.34,22000.0,32.7778,32.7969,32.7778,32.7873,22000.0
2014-05-30 15:10:00,34.33,34.35,34.33,34.35,17800.0,32.7778,32.7969,32.7778,32.7969,17800.0
2014-05-30 15:15:00,34.35,34.35,34.33,34.33,14000.0,32.7969,32.7969,32.7778,32.7778,14000.0
2014-05-30 15:20:00,34.33,34.35,34.33,34.33,24200.0,32.7778,32.7969,32.7778,32.7778,24200.0
2014-05-30 15:25:00,34.33,34.34,34.32,34.34,14400.0,32.7778,32.7873,32.7682,32.7873,14400.0
2014-05-30 15:30:00,34.34,34.35,34.31,34.32,21200.0,32.7873,32.7969,32.7587,32.7682,21200.0
2014-05-30 15:35:00,34.33,34.35,34.32,34.32,30000.0,32.7778,32.7969,32.7682,32.7682,30000.0
2014-05-30 15:40:00,34.33,34.33,34.3,34.31,21400.0,32.7778,32.7778,32.7491,32.7587,21400.0
2014-05-30 15:45:00,34.31,34.31,34.26,34.27,49600.0,32.7587,32.7587,32.7109,32.7205,49600.0
2014-05-30 15:50:00,34.27,34.31,34.27,34.28,67000.0,32.7205,32.7587,32.7205,32.73,67000.0
2014-05-30 15:55:00,34.28,34.31,34.27,34.29,132200.0,32.73,32.7587,32.7205,32.7396,132200.0
2014-06-02 09:30:00,34.27,34.38,34.27,34.34,24000.0,32.7205,32.8255,32.7205,32.7873,24000.0
2014-06-02 09:35:00,34.35,34.35,34.3,34.3,3800.0,32.7969,32.7969,32.7491,32.7491,3800.0
2014-06-02 09:40:00,34.33,34.38,34.32,34.37,11400.0,32.7778,32.8255,32.7682,32.816,11400.0
2014-06-02 09:45:00,34.37,34.38,34.34,34.34,9000.0,32.816,32.8255,32.7873,32.7873,9000.0
2014-06-02 09:50:00,34.35,34.46,34.35,34.46,4800.0,32.7969,32.9019,32.7969,32.9019,4800.0
2014-06-02 09:55:00,34.48,34.48,34.43,34.43,11000.0,32.921,32.921,32.8732,32.8732,11000.0
2014-06-02 10:00:00,34.43,34.43,34.33,34.37,12800.0,32.8732,32.8732,32.7778,32.816,12800.0
2014-06-02 10:05:00,34.38,34.39,34.32,34.32,8400.0,32.8255,32.8351,32.7682,32.7682,8400.0
2014-06-02 10:10:00,34.33,34.35,34.31,34.35,7600.0,32.7778,32.7969,32.7587,32.7969,7600.0
2014-06-02 10:15:00,34.35,34.4,34.35,34.39,4000.0,32.7969,32.8446,32.7969,32.8351,4000.0
2014-06-02 10:20:00,34.38,34.44,34.38,34.42,14800.0,32.8255,32.8828,32.8255,32.8637,14800.0
2014-06-02 10:25:00,34.41,34.44,34.4,34.44,3400.0,32.8542,32.8828,32.8446,32.8828,3400.0
2014-06-02 10:30:00,34.46,34.47,34.45,34.46,4800.0,32.9019,32.9114,32.8923,32.9019,4800.0
2014-06-02 10:35:00,34.47,34.5,34.46,34.49,13800.0,32.9114,32.9401,32.9019,32.9305,13800.0
2014-06-02 10:40:00,34.49,34.49,34.45,34.47,3200.0,32.9305,32.9305,32.8923,32.9114,3200.0
2014-06-02 10:45:00,34.46,34.48,34.4,34.4,28200.0,32.9019,32.921,32.8446,32.8446,28200.0
2014-06-02 10:50:00,34.39,34.39,34.33,34.33,4800.0,32.8351,32.8351,32.7778,32.7778,4800.0
2014-06-02 10:55:00,34.34,34.36,34.33,34.35,6800.0,32.7873,32.8064,32.7778,32.7969,6800.0
2014-06-02 11:00:00,34.36,34.42,34.36,34.42,9000.0,32.8064,32.8637,32.8064,32.8637,9000.0
2014-06-02 11:05:00,34.44,34.5,34.44,34.49,10600.0,32.8828,32.9401,32.8828,32.9305,10600.0
2014-06-02 11:10:00,34.5,34.5,34.45,34.45,16800.0,32.9401,32.9401,32.8923,32.8923,16800.0
2014-06-02 11:15:00,34.46,34.46,34.45,34.46,2000.0,32.9019,32.9019,32.8923,32.9019,2000.0
2014-06-02 11:20:00,34.46,34.49,34.46,34.47,5000.0,32.9019,32.9305,32.9019,32.9114,5000.0
2014-06-02 11:25:00,34.49,34.51,34.47,34.49,17800.0,32.9305,32.9496,32.9114,32.9305,17800.0
2014-06-02 11:30:00,34.5,34.5,34.47,34.47,13600.0,32.9401,32.9401,32.9114,32.9114,13600.0
2014-06-02 11:35:00,34.48,34.49,34.48,34.48,2000.0,32.921,32.9305,32.921,32.921,2000.0
2014-06-02 11:40:00,34.49,34.5,34.49,34.49,9800.0,32.9305,32.9401,32.9305,32.9305,9800.0
2014-06-02 11:45:00,34.49,34.5,34.49,34.5,11400.0,32.9305,32.9401,32.9305,32.9401,11400.0
2014-06-02 11:50:00,34.5,34.56,34.5,34.56,5600.0,32.9401,32.9974,32.9401,32.9974,5600.0
2014-06-02 11:55:00,34.56,34.59,34.56,34.59,8000.0,32.9974,33.026,32.9974,33.026,8000.0
2014-06-02 12:00:00,34.59,34.59,34.57,34.58,3000.0,33.026,33.026,33.0069,33.0165,3000.0
2014-06-02 12:05:00,34.58,34.59,34.58,34.59,3800.0,33.0165,33.026,33.0165,33.026,3800.0
2014-06-02 12:10:00,34.6,34.62,34.6,34.61,3000.0,33.0356,33.0547,33.0356,33.0451,3000.0
2014-06-02 12:15:00,34.61,34.61,34.59,34.6,7200.0,33.0451,33.0451,33.026,33.0356,7200.0
2014-06-02 12:20:00,34.6,34.61,34.6,34.61,6600.0,33.0356,33.0451,33.0356,33.0451,6600.0
2014-06-02 12:25:00,34.61,34.63,34.61,34.63,11400.0,33.0451,33.0642,33.0451,33.0642,11400.0
2014-06-02 12:30:00,34.64,34.65,34.63,34.65,8400.0,33.0738,33.0833,33.0642,33.0833,8400.0
2014-06-02 12:35:00,34.65,34.66,34.64,34.65,8600.0,33.0833,33.0928,33.0738,33.0833,8600.0
2014-06-02 12:40:00,34.65,34.66,34.65,34.66,2200.0,33.0833,33.0928,33.0833,33.0928,2200.0
2014-06-02 12:45:00,34.66,34.67,34.65,34.67,9200.0,33.0928,33.1024,33.0833,33.1024,9200.0
2014-06-02 12:50:00,34.68,34.68,34.65,34.65,14800.0,33.1119,33.1119,33.0833,33.0833,14800.0
2014-06-02 12:55:00,34.65,34.67,34.65,34.67,8400.0,33.0833,33.1024,33.0833,33.1024,8400.0
2014-06-02 13:00:00,34.66,34.67,34.66,34.67,4800.0,33.0928,33.1024,33.0928,33.1024,4800.0
2014-06-02 13:05:00,34.67,34.67,34.62,34.62,15600.0,33.1024,33.1024,33.0547,33.0547,15600.0
2014-06-02 13:10:00,34.62,34.62,34.6,34.6,9600.0,33.0547,33.0547,33.0356,33.0356,9600.0
2014-06-02 13:15:00,34.6,34.6,34.59,34.59,15200.0,33.0356,33.0356,33.026,33.026,15200.0
2014-06-02 13:20:00,34.59,34.6,34.59,34.59,7800.0,33.026,33.0356,33.026,33.026,7800.0
2014-06-02 13:25:00,34.6,34.6,34.59,34.6,7000.0,33.0356,33.0356,33.026,33.0356,7000.0
2014-06-02 13:30:00,34.6,34.62,34.59,34.62,7000.0,33.0356,33.0547,33.026,33.0547,7000.0
2014-06-02 13:35:00,34.62,34.64,34.62,34.63,6400.0,33.0547,33.0738,33.0547,33.0642,6400.0
2014-06-02 13:40:00,34.64,34.67,34.63,34.66,11400.0,33.0738,33.1024,33.0642,33.0928,11400.0
2014-06-02 13:45:00,34.66,34.67,34.63,34.67,7400.0,33.0928,33.1024,33.0642,33.1024,7400.0
2014-06-02 13:50:00,34.67,34.68,34.67,34.67,14200.0,33.1024,33.1119,33.1024,33.1024,14200.0
2014-06-02 13:55:00,34.67,34.68,34.67,34.67,14000.0,33.1024,33.1119,33.1024,33.1024,14000.0
2014-06-02 14:00:00,34.68,34.69,34.67,34.67,35000.0,33.1119,33.1215,33.1024,33.1024,35000.0
2014-06-02 14:05:00,34.68,34.68,34.67,34.68,9200.0,33.1119,33.1119,33.1024,33.1119,9200.0
2014-06-02 14:10:00,34.68,34.68,34.65,34.66,12600.0,33.1119,33.1119,33.0833,33.0928,12600.0
2014-06-02 14:15:00,34.65,34.69,34.64,34.69,9400.0,33.0833,33.1215,33.0738,33.1215,9400.0
2014-06-02 14:20:00,34.69,34.7,34.69,34.7,7200.0,33.1215,33.131,33.1215,33.131,7200.0
2014-06-02 14:25:00,34.7,34.72,34.7,34.72,6400.0,33.131,33.1501,33.131,33.1501,6400.0
2014-06-02 14:30:00,34.72,34.72,34.69,34.7,5000.0,33.1501,33.1501,33.1215,33.131,5000.0
2014-06-02 14:35:00,34.7,34.71,34.7,34.71,6400.0,33.131,33.1406,33.131,33.1406,6400.0
2014-06-02 14:40:00,34.72,34.72,34.69,34.69,4800.0,33.1501,33.1501,33.1215,33.1215,4800.0
2014-06-02 14:45:00,34.69,34.69,34.65,34.65,6800.0,33.1215,33.1215,33.0833,33.0833,6800.0
2014-06-02 14:50:00,34.65,34.66,34.65,34.65,4200.0,33.0833,33.0928,33.0833,33.0833,4200.0
2014-06-02 14:55:00,34.65,34.65,34.65,34.65,8200.0,33.0833,33.0833,33.0833,33.0833,8200.0
2014-06-02 15:00:00,34.64,34.65,34.63,34.64,5200.0,33.0738,33.0833,33.0642,33.0738,5200.0
2014-06-02 15:05:00,34.65,34.65,34.64,34.65,9400.0,33.0833,33.0833,33.0738,33.0833,9400.0
2014-06-02 15:10:00,34.65,34.65,34.6,34.6,7200.0,33.0833,33.0833,33.0356,33.0356,7200.0
2014-06-02 15:15:00,34.6,34.63,34.6,34.63,12000.0,33.0356,33.0642,33.0356,33.0642,12000.0
2014-06-02 15:20:00,34.63,34.64,34.62,34.64,8000.0,33.0642,33.0738,33.0547,33.0738,8000.0
2014-06-02 15:25:00,34.63,34.63,34.59,34.6,13600.0,33.0642,33.0642,33.026,33.0356,13600.0
2014-06-02 15:30:00,34.6,34.6,34.6,34.6,23000.0,33.0356,33.0356,33.0356,33.0356,23000.0
2014-06-02 15:35:00,34.6,34.6,34.59,34.59,29400.0,33.0356,33.0356,33.026,33.026,29400.0
2014-06-02 15:40:00,34.59,34.6,34.58,34.6,18200.0,33.026,33.0356,33.0165,33.0356,18200.0
2014-06-02 15:45:00,34.6,34.6,34.59,34.59,19000.0,33.0356,33.0356,33.026,33.026,19000.0
2014-06-02 15:50:00,34.59,34.59,34.55,34.55,22400.0,33.026,33.026,32.9878,32.9878,22400.0
2014-06-02 15:55:00,34.55,34.58,34.55,34.57,52000.0,32.9878,33.0165,32.9878,33.0069,52000.0
2014-06-03 09:30:00,34.39,34.6,34.39,34.56,15800.0,32.8351,33.0356,32.8351,32.9974,15800.0
2014-06-03 09:35:00,34.54,34.56,34.49,34.52,7000.0,32.9783,32.9974,32.9305,32.9592,7000.0
2014-06-03 09:40:00,34.49,34.49,34.47,34.48,6600.0,32.9305,32.9305,32.9114,32.921,6600.0
2014-06-03 09:45:00,34.45,34.53,34.45,34.51,8800.0,32.8923,32.9687,32.8923,32.9496,8800.0
2014-06-03 09:50:00,34.52,34.52,34.51,34.52,13400.0,32.9592,32.9592,32.9496,32.9592,13400.0
2014-06-03 09:55:00,34.51,34.56,34.51,34.52,8800.0,32.9496,32.9974,32.9496,32.9592,8800.0
2014-06-03 10:00:00,34.56,34.58,34.51,34.58,11200.0,32.9974,33.0165,32.9496,33.0165,11200.0
2014-06-03 10:05:00,34.6,34.65,34.59,34.61,17400.0,33.0356,33.0833,33.026,33.0451,17400.0
2014-06-03 10:10:00,34.6,34.61,34.57,34.58,5600.0,33.0356,33.0451,33.0069,33.0165,5600.0
2014-06-03 10:15:00,34.58,34.59,34.47,34.54,46800.0,33.0165,33.026,32.9114,32.9783,46800.0
2014-06-03 10:20:00,34.52,34.54,34.51,34.52,10800.0,32.9592,32.9783,32.9496,32.9592,10800.0
2014-06-03 10:25:00,34.52,34.52,34.49,34.49,5400.0,32.9592,32.9592,32.9305,32.9305,5400.0
2014-06-03 10:30:00,34.5,34.54,34.49,34.54,8400.0,32.9401,32.9783,32.9305,32.9783,8400.0
2014-06-03 10:35:00,34.54,34.56,34.54,34.55,7200.0,32.9783,32.9974,32.9783,32.9878,7200.0
2014-06-03 10:40:00,34.55,34.57,34.49,34.49,12000.0,32.9878,33.0069,32.9305,32.9305,12000.0
2014-06-03 10:45:00,34.47,34.49,34.38,34.38,17000.0,32.9114,32.9305,32.8255,32.8255,17000.0
2014-06-03 10:50:00,34.39,34.39,34.37,34.37,10600.0,32.8351,32.8351,32.816,32.816,10600.0
2014-06-03 10:55:00,34.37,34.43,34.36,34.41,11800.0,32.816,32.8732,32.8064,32.8542,11800.0
2014-06-03 11:00:00,34.41,34.45,34.41,34.45,22800.0,32.8542,32.8923,32.8542,32.8923,22800.0
2014-06-03 11:05:00,34.45,34.49,34.45,34.49,5000.0,32.8923,32.9305,32.8923,32.9305,5000.0
2014-06-03 11:10:00,34.49,34.5,34.48,34.5,6200.0,32.9305,32.9401,32.921,32.9401,6200.0
2014-06-03 11:15:00,34.5,34.5,34.46,34.47,7000.0,32.9401,32.9401,32.9019,32.9114,7000.0
2014-06-03 11:20:00,34.47,34.5,34.46,34.5,6400.0,32.9114,32.9401,32.9019,32.9401,6400.0
2014-06-03 11:25:00,34.51,34.51,34.49,34.49,8800.0,32.9496,32.9496,32.9305,32.9305,8800.0
2014-06-03 11:30:00,34.48,34.49,34.45,34.48,4400.0,32.921,32.9305,32.8923,32.921,4400.0
2014-06-03 11:35:00,34.49,34.49,34.47,34.47,7600.0,32.9305,32.9305,32.9114,32.9114,7600.0
2014-06-03 11:40:00,34.46,34.47,34.44,34.45,26800.0,32.9019,32.9114,32.8828,32.8923,26800.0
2014-06-03 11:45:00,34.45,34.5,34.45,34.5,25600.0,32.8923,32.9401,32.8923,32.9401,25600.0
2014-06-03 11:50:00,34.52,34.55,34.52,34.52,7600.0,32.9592,32.9878,32.9592,32.9592,7600.0
2014-06-03 11:55:00,34.52,34.52,34.51,34.52,3400.0,32.9592,32.9592,32.9496,32.9592,3400.0
2014-06-03 12:00:00,34.52,34.52,34.52,34.52,9600.0,32.9592,32.9592,32.9592,32.9592,9600.0
2014-06-03 12:05:00,34.52,34.52,34.51,34.52,2600.0,32.9592,32.9592,32.9496,32.9592,2600.0
2014-06-03 12:10:00,34.52,34.55,34.52,34.55,21400.0,32.9592,32.9878,32.9592,32.9878,21400.0
2014-06-03 12:15:00,34.57,34.6,34.57,34.6,4600.0,33.0069,33.0356,33.0069,33.0356,4600.0
2014-06-03 12:20:00,34.6,34.63,34.6,34.63,7600.0,33.0356,33.0642,33.0356,33.0642,7600.0
2014-06-03 12:25:00,34.63,34.67,34.63,34.67,4200.0,33.0642,33.1024,33.0642,33.1024,4200.0
2014-06-03 12:30:00,34.67,34.68,34.66,34.67,5800.0,33.1024,33.1119,33.0928,33.1024,5800.0
2014-06-03 12:35:00,34.68,34.7,34.68,34.69,9000.0,33.1119,33.131,33.1119,33.1215,9000.0
2014-06-03 12:40:00,34.69,34.69,34.66,34.68,6400.0,33.1215,33.1215,33.0928,33.1119,6400.0
2014-06-03 12:45:00,34.68,34.69,34.67,34.68,4200.0,33.1119,33.1215,33.1024,33.1119,4200.0
2014-06-03 12:50:00,34.68,34.68,34.66,34.68,6400.0,33.1119,33.1119,33.0928,33.1119,6400.0
2014-06-03 12:55:00,34.67,34.68,34.67,34.68,5000.0,33.1024,33.1119,33.1024,33.1119,5000.0
2014-06-03 13:00:00,34.68,34.7,34.67,34.69,11400.0,33.1119,33.131,33.1024,33.1215,11400.0
2014-06-03 13:05:00,34.7,34.74,34.7,34.74,2800.0,33.131,33.1692,33.131,33.1692,2800.0
2014-06-03 13:10:00,34.74,34.74,34.7,34.71,9200.0,33.1692,33.1692,33.131,33.1406,9200.0
2014-06-03 13:15:00,34.71,34.72,34.68,34.68,4200.0,33.1406,33.1501,33.1119,33.1119,4200.0
2014-06-03 13:20:00,34.67,34.71,34.67,34.71,4200.0,33.1024,33.1406,33.1024,33.1406,4200.0
2014-06-03 13:25:00,34.71,34.74,34.71,34.74,5000.0,33.1406,33.1692,33.1406,33.1692,5000.0
2014-06-03 13:30:00,34.75,34.75,34.68,34.7,18000.0,33.1788,33.1788,33.1119,33.131,18000.0
2014-06-03 13:35:00,34.7,34.7,34.67,34.68,7600.0,33.131,33.131,33.1024,33.1119,7600.0
2014-06-03 13:40:00,34.68,34.7,34.68,34.7,2400.0,33.1119,33.131,33.1119,33.131,2400.0
2014-06-03 13:45:00,34.7,34.7,34.69,34.7,9800.0,33.131,33.131,33.1215,33.131,9800.0
2014-06-03 13:50:00,34.69,34.69,34.69,34.69,2800.0,33.1215,33.1215,33.1215,33.1215,2800.0
2014-06-03 13:55:00,34.7,34.71,34.7,34.7,29800.0,33.131,33.1406,33.131,33.131,29800.0
2014-06-03 14:00:00,34.7,34.76,34.7,34.76,10800.0,33.131,33.1883,33.131,33.1883,10800.0
2014-06-03 14:05:00,34.76,34.76,34.74,34.74,14800.0,33.1883,33.1883,33.1692,33.1692,14800.0
2014-06-03 14:10:00,34.74,34.75,34.74,34.75,9000.0,33.1692,33.1788,33.1692,33.1788,9000.0
2014-06-03 14:15:00,34.75,34.75,34.74,34.75,8000.0,33.1788,33.1788,33.1692,33.1788,8000.0
2014-06-03 14:20:00,34.75,34.76,34.74,34.74,128600.0,33.1788,33.1883,33.1692,33.1692,128600.0
2014-06-03 14:25:00,34.74,34.74,34.72,34.73,12000.0,33.1692,33.1692,33.1501,33.1597,12000.0
2014-06-03 14:30:00,34.72,34.72,34.7,34.71,6800.0,33.1501,33.1501,33.131,33.1406,6800.0
2014-06-03 14:35:00,34.7,34.74,34.7,34.74,3000.0,33.131,33.1692,33.131,33.1692,3000.0
2014-06-03 14:40:00,34.74,34.74,34.73,34.74,8400.0,33.1692,33.1692,33.1597,33.1692,8400.0
2014-06-03 14:45:00,34.73,34.75,34.73,34.74,8000.0,33.1597,33.1788,33.1597,33.1692,8000.0
2014-06-03 14:50:00,34.73,34.75,34.73,34.74,8600.0,33.1597,33.1788,33.1597,33.1692,8600.0
2014-06-03 14:55:00,34.74,34.74,34.74,34.74,6200.0,33.1692,33.1692,33.1692,33.1692,6200.0
2014-06-03 15:00:00,34.73,34.73,34.72,34.72,4800.0,33.1597,33.1597,33.1501,33.1501,4800.0
2014-06-03 15:05:00,34.72,34.72,34.71,34.72,5400.0,33.1501,33.1501,33.1406,33.1501,5400.0
2014-06-03 15:10:00,34.72,34.75,34.72,34.74,13000.0,33.1501,33.1788,33.1501,33.1692,13000.0
2014-06-03 15:15:00,34.74,34.74,34.74,34.74,11800.0,33.1692,33.1692,33.1692,33.1692,11800.0
2014-06-03 15:20:00,34.74,34.74,34.72,34.72,6600.0,33.1692,33.1692,33.1501,33.1501,6600.0
2014-06-03 15:25:00,34.73,34.74,34.72,34.74,9000.0,33.1597,33.1692,33.1501,33.1692,9000.0
2014-06-03 15:30:00,34.74,34.74,34.72,34.73,10400.0,33.1692,33.1692,33.1501,33.1597,10400.0
2014-06-03 15:35:00,34.73,34.73,34.71,34.71,14200.0,33.1597,33.1597,33.1406,33.1406,14200.0
2014-06-03 15:40:00,34.72,34.72,34.71,34.71,8200.0,33.1501,33.1501,33.1406,33.1406,8200.0
2014-06-03 15:45:00,34.71,34.73,34.71,34.73,21000.0,33.1406,33.1597,33.1406,33.1597,21000.0
2014-06-03 15:50:00,34.73,34.77,34.73,34.75,167400.0,33.1597,33.1979,33.1597,33.1788,167400.0
2014-06-03 15:55:00,34.75,34.75,34.7,34.71,116800.0,33.1788,33.1788,33.131,33.1406,116800.0
2014-06-04 09:30:00,34.47,34.75,34.47,34.7,29400.0,32.9114,33.1788,32.9114,33.131,29400.0
2014-06-04 09:35:00,34.7,34.7,34.43,34.44,6000.0,33.131,33.131,32.8732,32.8828,6000.0
2014-06-04 09:40:00,34.44,34.44,34.3,34.34,11400.0,32.8828,32.8828,32.7491,32.7873,11400.0
2014-06-04 09:45:00,34.37,34.47,34.37,34.44,4200.0,32.816,32.9114,32.816,32.8828,4200.0
2014-06-04 09:50:00,34.44,34.46,34.42,34.45,7200.0,32.8828,32.9019,32.8637,32.8923,7200.0
2014-06-04 09:55:00,34.47,34.5,34.47,34.49,3800.0,32.9114,32.9401,32.9114,32.9305,3800.0
2014-06-04 10:00:00,34.52,34.59,34.47,34.52,15600.0,32.9592,33.026,32.9114,32.9592,15600.0
2014-06-04 10:05:00,34.5,34.51,34.46,34.46,3800.0,32.9401,32.9496,32.9019,32.9019,3800.0
2014-06-04 10:10:00,34.49,34.52,34.49,34.49,4600.0,32.9305,32.9592,32.9305,32.9305,4600.0
2014-06-04 10:15:00,34.49,34.54,34.49,34.5,4000.0,32.9305,32.9783,32.9305,32.9401,4000.0
2014-06-04 10:20:00,34.49,34.54,34.47,34.47,8000.0,32.9305,32.9783,32.9114,32.9114,8000.0
2014-06-04 10:25:00,34.48,34.49,34.47,34.49,3400.0,32.921,32.9305,32.9114,32.9305,3400.0
2014-06-04 10:30:00,34.49,34.52,34.49,34.51,2200.0,32.9305,32.9592,32.9305,32.9496,2200.0
2014-06-04 10:35:00,34.51,34.55,34.49,34.55,13200.0,32.9496,32.9878,32.9305,32.9878,13200.0
2014-06-04 10:40:00,34.56,34.56,34.55,34.56,1800.0,32.9974,32.9974,32.9878,32.9974,1800.0
2014-06-04 10:45:00,34.57,34.59,34.57,34.58,3600.0,33.0069,33.026,33.0069,33.0165,3600.0
2014-06-04 10:50:00,34.58,34.6,34.56,34.6,6800.0,33.0165,33.0356,32.9974,33.0356,6800.0
2014-06-04 10:55:00,34.6,34.63,34.6,34.63,1800.0,33.0356,33.0642,33.0356,33.0642,1800.0
2014-06-04 11:00:00,34.63,34.63,34.62,34.62,400.0,33.0642,33.0642,33.0547,33.0547,400.0
2014-06-04 11:05:00,34.63,34.64,34.63,34.64,2200.0,33.0642,33.0738,33.0642,33.0738,2200.0
2014-06-04 11:10:00,34.65,34.65,34.63,34.63,2200.0,33.0833,33.0833,33.0642,33.0642,2200.0
2014-06-04 11:15:00,34.65,34.65,34.61,34.61,6000.0,33.0833,33.0833,33.0451,33.0451,6000.0
2014-06-04 11:20:00,34.6,34.65,34.6,34.65,5600.0,33.0356,33.0833,33.0356,33.0833,5600.0
2014-06-04 11:25:00,34.66,34.68,34.65,34.66,3800.0,33.0928,33.1119,33.0833,33.0928,3800.0
2014-06-04 11:30:00,34.66,34.69,34.66,34.69,1600.0,33.0928,33.1215,33.0928,33.1215,1600.0
2014-06-04 11:35:00,34.69,34.71,34.66,34.68,2600.0,33.1215,33.1406,33.0928,33.1119,2600.0
2014-06-04 11:40:00,34.69,34.7,34.67,34.67,2200.0,33.1215,33.131,33.1024,33.1024,2200.0
2014-06-04 11:45:00,34.67,34.72,34.66,34.69,12600.0,33.1024,33.1501,33.0928,33.1215,12600.0
2014-06-04 11:50:00,34.69,34.71,34.68,34.7,3800.0,33.1215,33.1406,33.1119,33.131,3800.0
2014-06-04 11:55:00,34.71,34.72,34.7,34.7,3000.0,33.1406,33.1501,33.131,33.131,3000.0
2014-06-04 12:00:00,34.71,34.71,34.7,34.71,2800.0,33.1406,33.1406,33.131,33.1406,2800.0
2014-06-04 12:05:00,34.72,34.72,34.72,34.72,1000.0,33.1501,33.1501,33.1501,33.1501,1000.0
2014-06-04 12:10:00,34.73,34.74,34.73,34.74,600.0,33.1597,33.1692,33.1597,33.1692,600.0
2014-06-04 12:15:00,34.74,34.74,34.73,34.73,3800.0,33.1692,33.1692,33.1597,33.1597,3800.0
2014-06-04 12:20:00,34.74,34.74,34.74,34.74,1800.0,33.1692,33.1692,33.1692,33.1692,1800.0
2014-06-04 12:25:00,34.73,34.73,34.73,34.73,200.0,33.1597,33.1597,33.1597,33.1597,200.0
2014-06-04 12:30:00,34.74,34.74,34.71,34.71,9400.0,33.1692,33.1692,33.1406,33.1406,9400.0
2014-06-04 12:35:00,34.71,34.71,34.71,34.71,2400.0,33.1406,33.1406,33.1406,33.1406,2400.0
2014-06-04 12:40:00,34.71,34.74,34.71,34.73,2000.0,33.1406,33.1692,33.1406,33.1597,2000.0
2014-06-04 12:45:00,34.73,34.73,34.72,34.72,2200.0,33.1597,33.1597,33.1501,33.1501,2200.0
2014-06-04 12:50:00,34.72,34.77,34.72,34.74,21800.0,33.1501,33.1979,33.1501,33.1692,21800.0
2014-06-04 12:55:00,34.74,34.74,34.72,34.72,2200.0,33.1692,33.1692,33.1501,33.1501,2200.0
2014-06-04 13:00:00,34.72,34.73,34.7,34.71,7200.0,33.1501,33.1597,33.131,33.1406,7200.0
2014-06-04 13:05:00,34.71,34.73,34.7,34.73,2600.0,33.1406,33.1597,33.131,33.1597,2600.0
2014-06-04 13:10:00,34.72,34.73,34.72,34.73,1000.0,33.1501,33.1597,33.1501,33.1597,1000.0
2014-06-04 13:15:00,34.73,34.75,34.73,34.74,12800.0,33.1597,33.1788,33.1597,33.1692,12800.0
2014-06-04 13:20:00,34.74,34.75,34.74,34.74,9600.0,33.1692,33.1788,33.1692,33.1692,9600.0
2014-06-04 13:25:00,34.74,34.74,34.71,34.73,20800.0,33.1692,33.1692,33.1406,33.1597,20800.0
2014-06-04 13:30:00,34.73,34.73,34.69,34.7,14800.0,33.1597,33.1597,33.1215,33.131,14800.0
2014-06-04 13:35:00,34.7,34.7,34.69,34.69,4400.0,33.131,33.131,33.1215,33.1215,4400.0
2014-06-04 13:40:00,34.7,34.7,34.68,34.68,7200.0,33.131,33.131,33.1119,33.1119,7200.0
2014-06-04 13:45:00,34.69,34.69,34.69,34.69,1400.0,33.1215,33.1215,33.1215,33.1215,1400.0
2014-06-04 13:50:00,34.69,34.7,34.69,34.7,3400.0,33.1215,33.131,33.1215,33.131,3400.0
2014-06-04 13:55:00,34.7,34.7,34.7,34.7,2000.0,33.131,33.131,33.131,33.131,2000.0
2014-06-04 14:00:00,34.7,34.7,34.69,34.7,6200.0,33.131,33.131,33.1215,33.131,6200.0
2014-06-04 14:05:00,34.69,34.7,34.69,34.69,8000.0,33.1215,33.131,33.1215,33.1215,8000.0
2014-06-04 14:10:00,34.7,34.7,34.7,34.7,6200.0,33.131,33.131,33.131,33.131,6200.0
2014-06-04 14:15:00,34.7,34.72,34.69,34.72,5400.0,33.131,33.1501,33.1215,33.1501,5400.0
2014-06-04 14:20:00,34.72,34.73,34.71,34.73,13200.0,33.1501,33.1597,33.1406,33.1597,13200.0
2014-06-04 14:25:00,34.73,34.74,34.72,34.72,7400.0,33.1597,33.1692,33.1501,33.1501,7400.0
2014-06-04 14:30:00,34.72,34.73,34.71,34.72,9800.0,33.1501,33.1597,33.1406,33.1501,9800.0
2014-06-04 14:35:00,34.71,34.71,34.69,34.7,5800.0,33.1406,33.1406,33.1215,33.131,5800.0
2014-06-04 14:40:00,34.7,34.71,34.7,34.71,3400.0,33.131,33.1406,33.131,33.1406,3400.0
2014-06-04 14:45:00,34.7,34.7,34.68,34.69,6000.0,33.131,33.131,33.1119,33.1215,6000.0
2014-06-04 14:50:00,34.68,34.69,34.68,34.69,4600.0,33.1119,33.1215,33.1119,33.1215,4600.0
2014-06-04 14:55:00,34.69,34.69,34.68,34.69,3800.0,33.1215,33.1215,33.1119,33.1215,3800.0
2014-06-04 15:00:00,34.69,34.69,34.68,34.68,6000.0,33.1215,33.1215,33.1119,33.1119,6000.0
2014-06-04 15:05:00,34.69,34.72,34.69,34.71,6600.0,33.1215,33.1501,33.1215,33.1406,6600.0
2014-06-04 15:10:00,34.72,34.76,34.72,34.75,13600.0,33.1501,33.1883,33.1501,33.1788,13600.0
2014-06-04 15:15:00,34.75,34.75,34.73,34.73,5200.0,33.1788,33.1788,33.1597,33.1597,5200.0
2014-06-04 15:20:00,34.74,34.74,34.74,34.74,8400.0,33.1692,33.1692,33.1692,33.1692,8400.0
2014-06-04 15:25:00,34.75,34.75,34.74,34.74,7600.0,33.1788,33.1788,33.1692,33.1692,7600.0
2014-06-04 15:30:00,34.74,34.74,34.73,34.73,8600.0,33.1692,33.1692,33.1597,33.1597,8600.0
2014-06-04 15:35:00,34.73,34.74,34.73,34.74,9400.0,33.1597,33.1692,33.1597,33.1692,9400.0
2014-06-04 15:40:00,34.74,34.75,34.74,34.74,9600.0,33.1692,33.1788,33.1692,33.1692,9600.0
2014-06-04 15:45:00,34.73,34.74,34.71,34.71,9600.0,33.1597,33.1692,33.1406,33.1406,9600.0
2014-06-04 15:50:00,34.71,34.72,34.7,34.72,13200.0,33.1406,33.1501,33.131,33.1501,13200.0
2014-06-04 15:55:00,34.71,34.74,34.7,34.73,50800.0,33.1406,33.1692,33.131,33.1597,50800.0
2014-06-05 09:30:00,34.78,34.87,34.78,34.85,6400.0,33.2074,33.2934,33.2074,33.2743,6400.0
2014-06-05 09:35:00,34.77,34.77,34.65,34.68,7000.0,33.1979,33.1979,33.0833,33.1119,7000.0
2014-06-05 09:40:00,34.66,34.71,34.64,34.68,5600.0,33.0928,33.1406,33.0738,33.1119,5600.0
2014-06-05 09:45:00,34.68,34.7,34.65,34.67,7400.0,33.1119,33.131,33.0833,33.1024,7400.0
2014-06-05 09:50:00,34.7,34.7,34.68,34.69,4200.0,33.131,33.131,33.1119,33.1215,4200.0
2014-06-05 09:55:00,34.69,34.7,34.65,34.7,4000.0,33.1215,33.131,33.0833,33.131,4000.0
2014-06-05 10:00:00,34.74,34.74,34.66,34.66,5800.0,33.1692,33.1692,33.0928,33.0928,5800.0
2014-06-05 10:05:00,34.67,34.69,34.6,34.6,4200.0,33.1024,33.1215,33.0356,33.0356,4200.0
2014-06-05 10:10:00,34.63,34.65,34.62,34.65,3400.0,33.0642,33.0833,33.0547,33.0833,3400.0
2014-06-05 10:15:00,34.62,34.65,34.61,34.65,3800.0,33.0547,33.0833,33.0451,33.0833,3800.0
2014-06-05 10:20:00,34.66,34.68,34.65,34.65,4200.0,33.0928,33.1119,33.0833,33.0833,4200.0
2014-06-05 10:25:00,34.66,34.71,34.66,34.71,4600.0,33.0928,33.1406,33.0928,33.1406,4600.0
2014-06-05 10:30:00,34.71,34.71,34.63,34.63,4000.0,33.1406,33.1406,33.0642,33.0642,4000.0
2014-06-05 10:35:00,34.65,34.65,34.63,34.65,2400.0,33.0833,33.0833,33.0642,33.0833,2400.0
2014-06-05 10:40:00,34.65,34.68,34.63,34.66,4800.0,33.0833,33.1119,33.0642,33.0928,4800.0
2014-06-05 10:45:00,34.66,34.66,34.59,34.62,6800.0,33.0928,33.0928,33.026,33.0547,6800.0
2014-06-05 10:50:00,34.61,34.62,34.59,34.59,5400.0,33.0451,33.0547,33.026,33.026,5400.0
2014-06-05 10:55:00,34.6,34.6,34.55,34.6,6200.0,33.0356,33.0356,32.9878,33.0356,6200.0
2014-06-05 11:00:00,34.59,34.6,34.59,34.6,1600.0,33.026,33.0356,33.026,33.0356,1600.0
2014-06-05 11:05:00,34.61,34.65,34.61,34.65,4600.0,33.0451,33.0833,33.0451,33.0833,4600.0
2014-06-05 11:10:00,34.67,34.7,34.67,34.7,2800.0,33.1024,33.131,33.1024,33.131,2800.0
2014-06-05 11:15:00,34.71,34.75,34.71,34.74,9200.0,33.1406,33.1788,33.1406,33.1692,9200.0
2014-06-05 11:20:00,34.74,34.74,34.73,34.73,5800.0,33.1692,33.1692,33.1597,33.1597,5800.0
2014-06-05 11:25:00,34.74,34.74,34.68,34.68,34000.0,33.1692,33.1692,33.1119,33.1119,34000.0
2014-06-05 11:30:00,34.69,34.7,34.67,34.69,13600.0,33.1215,33.131,33.1024,33.1215,13600.0
2014-06-05 11:35:00,34.68,34.69,34.67,34.69,1400.0,33.1119,33.1215,33.1024,33.1215,1400.0
2014-06-05 11:40:00,34.69,34.74,34.68,34.69,7400.0,33.1215,33.1692,33.1119,33.1215,7400.0
2014-06-05 11:45:00,34.71,34.73,34.7,34.71,7200.0,33.1406,33.1597,33.131,33.1406,7200.0
2014-06-05 11:50:00,34.72,34.74,34.71,34.73,7000.0,33.1501,33.1692,33.1406,33.1597,7000.0
2014-06-05 11:55:00,34.72,34.74,34.71,34.74,8400.0,33.1501,33.1692,33.1406,33.1692,8400.0
2014-06-05 12:00:00,34.75,34.76,34.74,34.74,14400.0,33.1788,33.1883,33.1692,33.1692,14400.0
2014-06-05 12:05:00,34.74,34.74,34.73,34.74,11400.0,33.1692,33.1692,33.1597,33.1692,11400.0
2014-06-05 12:10:00,34.74,34.74,34.71,34.72,8800.0,33.1692,33.1692,33.1406,33.1501,8800.0
2014-06-05 12:15:00,34.72,34.72,34.68,34.69,5800.0,33.1501,33.1501,33.1119,33.1215,5800.0
2014-06-05 12:20:00,34.69,34.71,34.69,34.71,4200.0,33.1215,33.1406,33.1215,33.1406,4200.0
2014-06-05 12:25:00,34.71,34.71,34.69,34.71,6800.0,33.1406,33.1406,33.1215,33.1406,6800.0
2014-06-05 12:30:00,34.71,34.74,34.71,34.73,6200.0,33.1406,33.1692,33.1406,33.1597,6200.0
2014-06-05 12:35:00,34.73,34.74,34.73,34.74,17200.0,33.1597,33.1692,33.1597,33.1692,17200.0
2014-06-05 12:40:00,34.73,34.73,34.71,34.73,3200.0,33.1597,33.1597,33.1406,33.1597,3200.0
2014-06-05 12:45:00,34.73,34.73,34.71,34.72,11400.0,33.1597,33.1597,33.1406,33.1501,11400.0
2014-06-05 12:50:00,34.72,34.72,34.68,34.69,7200.0,33.1501,33.1501,33.1119,33.1215,7200.0
2014-06-05 12:55:00,34.69,34.69,34.69,34.69,5200.0,33.1215,33.1215,33.1215,33.1215,5200.0
2014-06-05 13:00:00,34.7,34.72,34.7,34.72,15600.0,33.131,33.1501,33.131,33.1501,15600.0
2014-06-05 13:05:00,34.72,34.73,34.72,34.73,800.0,33.1501,33.1597,33.1501,33.1597,800.0
2014-06-05 13:10:00,34.73,34.73,34.71,34.71,8800.0,33.1597,33.1597,33.1406,33.1406,8800.0
2014-06-05 13:15:00,34.72,34.73,34.69,34.7,12400.0,33.1501,33.1597,33.1215,33.131,12400.0
2014-06-05 13:20:00,34.7,34.71,34.69,34.69,2600.0,33.131,33.1406,33.1215,33.1215,2600.0
2014-06-05 13:25:00,34.7,34.7,34.68,34.68,3600.0,33.131,33.131,33.1119,33.1119,3600.0
2014-06-05 13:30:00,34.69,34.7,34.69,34.69,2600.0,33.1215,33.131,33.1215,33.1215,2600.0
2014-06-05 13:35:00,34.68,34.69,34.67,34.69,6400.0,33.1119,33.1215,33.1024,33.1215,6400.0
2014-06-05 13:40:00,34.68,34.69,34.67,34.67,6600.0,33.1119,33.1215,33.1024,33.1024,6600.0
2014-06-05 13:45:00,34.67,34.67,34.65,34.65,6400.0,33.1024,33.1024,33.0833,33.0833,6400.0
2014-06-05 13:50:00,34.65,34.65,34.58,34.63,41400.0,33.0833,33.0833,33.0165,33.0642,41400.0
2014-06-05 13:55:00,34.63,34.63,34.62,34.62,15200.0,33.0642,33.0642,33.0547,33.0547,15200.0
2014-06-05 14:00:00,34.62,34.63,34.6,34.62,10600.0,33.0547,33.0642,33.0356,33.0547,10600.0
2014-06-05 14:05:00,34.6,34.61,34.59,34.6,8200.0,33.0356,33.0451,33.026,33.0356,8200.0
2014-06-05 14:10:00,34.61,34.63,34.6,34.61,10600.0,33.0451,33.0642,33.0356,33.0451,10600.0
2014-06-05 14:15:00,34.62,34.63,34.62,34.62,10800.0,33.0547,33.0642,33.0547,33.0547,10800.0
2014-06-05 14:20:00,34.63,34.63,34.61,34.63,13400.0,33.0642,33.0642,33.0451,33.0642,13400.0
2014-06-05 14:25:00,34.63,34.63,34.6,34.63,14400.0,33.0642,33.0642,33.0356,33.0642,14400.0
2014-06-05 14:30:00,34.63,34.63,34.59,34.62,21400.0,33.0642,33.0642,33.026,33.0547,21400.0
2014-06-05 14:35:00,34.63,34.63,34.6,34.62,2800.0,33.0642,33.0642,33.0356,33.0547,2800.0
2014-06-05 14:40:00,34.62,34.63,34.61,34.63,7200.0,33.0547,33.0642,33.0451,33.0642,7200.0
2014-06-05 14:45:00,34.63,34.63,34.6,34.61,12200.0,33.0642,33.0642,33.0356,33.0451,12200.0
2014-06-05 14:50:00,34.62,34.62,34.57,34.58,9800.0,33.0547,33.0547,33.0069,33.0165,9800.0
2014-06-05 14:55:00,34.58,34.59,34.55,34.58,17800.0,33.0165,33.026,32.9878,33.0165,17800.0
2014-06-05 15:00:00,34.59,34.62,34.59,34.59,22000.0,33.026,33.0547,33.026,33.026,22000.0
2014-06-05 15:05:00,34.6,34.61,34.58,34.59,30400.0,33.0356,33.0451,33.0165,33.026,30400.0
2014-06-05 15:10:00,34.58,34.58,34.54,34.55,11600.0,33.0165,33.0165,32.9783,32.9878,11600.0
2014-06-05 15:15:00,34.55,34.55,34.54,34.54,26800.0,32.9878,32.9878,32.9783,32.9783,26800.0
2014-06-05 15:20:00,34.54,34.56,34.52,34.52,27400.0,32.9783,32.9974,32.9592,32.9592,27400.0
2014-06-05 15:25:00,34.54,34.57,34.52,34.56,31400.0,32.9783,33.0069,32.9592,32.9974,31400.0
2014-06-05 15:30:00,34.56,34.58,34.55,34.57,16800.0,32.9974,33.0165,32.9878,33.0069,16800.0
2014-06-05 15:35:00,34.57,34.59,34.56,34.59,20200.0,33.0069,33.026,32.9974,33.026,20200.0
2014-06-05 15:40:00,34.59,34.6,34.58,34.59,26200.0,33.026,33.0356,33.0165,33.026,26200.0
2014-06-05 15:45:00,34.59,34.61,34.56,34.57,47800.0,33.026,33.0451,32.9974,33.0069,47800.0
2014-06-05 15:50:00,34.57,34.6,34.55,34.56,63400.0,33.0069,33.0356,32.9878,32.9974,63400.0
2014-06-05 15:55:00,34.56,34.57,34.5,34.53,171200.0,32.9974,33.0069,32.9401,32.9687,171200.0
2014-06-06 09:30:00,34.7,34.7,34.56,34.56,8800.0,33.131,33.131,32.9974,32.9974,8800.0
2014-06-06 09:35:00,34.73,34.79,34.72,34.77,9000.0,33.1597,33.217,33.1501,33.1979,9000.0
2014-06-06 09:40:00,34.85,34.9,34.8,34.82,16200.0,33.2743,33.322,33.2265,33.2456,16200.0
2014-06-06 09:45:00,34.85,34.86,34.76,34.77,14200.0,33.2743,33.2838,33.1883,33.1979,14200.0
2014-06-06 09:50:00,34.74,34.8,34.73,34.78,10200.0,33.1692,33.2265,33.1597,33.2074,10200.0
2014-06-06 09:55:00,34.77,34.83,34.72,34.79,108600.0,33.1979,33.2552,33.1501,33.217,108600.0
2014-06-06 10:00:00,34.79,34.81,34.72,34.74,17800.0,33.217,33.2361,33.1501,33.1692,17800.0
2014-06-06 10:05:00,34.74,34.74,34.72,34.74,6800.0,33.1692,33.1692,33.1501,33.1692,6800.0
2014-06-06 10:10:00,34.74,34.77,34.73,34.76,10200.0,33.1692,33.1979,33.1597,33.1883,10200.0
2014-06-06 10:15:00,34.77,34.77,34.74,34.76,12000.0,33.1979,33.1979,33.1692,33.1883,12000.0
2014-06-06 10:20:00,34.77,34.79,34.73,34.74,18600.0,33.1979,33.217,33.1597,33.1692,18600.0
2014-06-06 10:25:00,34.76,34.79,34.76,34.77,5200.0,33.1883,33.217,33.1883,33.1979,5200.0
2014-06-06 10:30:00,34.79,34.81,34.77,34.79,7800.0,33.217,33.2361,33.1979,33.217,7800.0
2014-06-06 10:35:00,34.77,34.8,34.76,34.79,12400.0,33.1979,33.2265,33.1883,33.217,12400.0
2014-06-06 10:40:00,34.77,34.79,34.73,34.75,12800.0,33.1979,33.217,33.1597,33.1788,12800.0
2014-06-06 10:45:00,34.76,34.77,34.72,34.74,8600.0,33.1883,33.1979,33.1501,33.1692,8600.0
2014-06-06 10:50:00,34.74,34.77,34.74,34.77,3000.0,33.1692,33.1979,33.1692,33.1979,3000.0
2014-06-06 10:55:00,34.77,34.8,34.77,34.77,18600.0,33.1979,33.2265,33.1979,33.1979,18600.0
2014-06-06 11:00:00,34.78,34.81,34.77,34.77,66600.0,33.2074,33.2361,33.1979,33.1979,66600.0
2014-06-06 11:05:00,34.77,34.79,34.76,34.77,19600.0,33.1979,33.217,33.1883,33.1979,19600.0
2014-06-06 11:10:00,34.77,34.79,34.77,34.78,8600.0,33.1979,33.217,33.1979,33.2074,8600.0
2014-06-06 11:15:00,34.77,34.79,34.77,34.77,14200.0,33.1979,33.217,33.1979,33.1979,14200.0
2014-06-06 11:20:00,34.77,34.79,34.75,34.78,12800.0,33.1979,33.217,33.1788,33.2074,12800.0
2014-06-06 11:25:00,34.78,34.79,34.73,34.75,22000.0,33.2074,33.217,33.1597,33.1788,22000.0
2014-06-06 11:30:00,34.75,34.75,34.72,34.74,10200.0,33.1788,33.1788,33.1501,33.1692,10200.0
2014-06-06 11:35:00,34.74,34.75,34.73,34.73,12200.0,33.1692,33.1788,33.1597,33.1597,12200.0
2014-06-06 11:40:00,34.74,34.74,34.72,34.73,13400.0,33.1692,33.1692,33.1501,33.1597,13400.0
2014-06-06 11:45:00,34.73,34.74,34.73,34.73,17000.0,33.1597,33.1692,33.1597,33.1597,17000.0
2014-06-06 11:50:00,34.73,34.74,34.73,34.73,12600.0,33.1597,33.1692,33.1597,33.1597,12600.0
2014-06-06 11:55:00,34.72,34.74,34.71,34.73,18400.0,33.1501,33.1692,33.1406,33.1597,18400.0
2014-06-06 12:00:00,34.73,34.73,34.72,34.73,4200.0,33.1597,33.1597,33.1501,33.1597,4200.0
2014-06-06 12:05:00,34.73,34.74,34.72,34.73,13200.0,33.1597,33.1692,33.1501,33.1597,13200.0
2014-06-06 12:10:00,34.73,34.73,34.73,34.73,2800.0,33.1597,33.1597,33.1597,33.1597,2800.0
2014-06-06 12:15:00,34.73,34.73,34.72,34.73,11800.0,33.1597,33.1597,33.1501,33.1597,11800.0
2014-06-06 12:20:00,34.73,34.74,34.73,34.73,10400.0,33.1597,33.1692,33.1597,33.1597,10400.0
2014-06-06 12:25:00,34.73,34.8,34.73,34.8,18200.0,33.1597,33.2265,33.1597,33.2265,18200.0
2014-06-06 12:30:00,34.82,34.85,34.82,34.85,5000.0,33.2456,33.2743,33.2456,33.2743,5000.0
2014-06-06 12:35:00,34.86,34.91,34.85,34.91,7000.0,33.2838,33.3315,33.2743,33.3315,7000.0
2014-06-06 12:40:00,34.92,34.92,34.9,34.9,14600.0,33.3411,33.3411,33.322,33.322,14600.0
2014-06-06 12:45:00,34.91,34.93,34.89,34.92,7000.0,33.3315,33.3506,33.3125,33.3411,7000.0
2014-06-06 12:50:00,34.94,34.98,34.93,34.98,6000.0,33.3602,33.3984,33.3506,33.3984,6000.0
2014-06-06 12:55:00,34.99,35.01,34.98,34.98,8400.0,33.4079,33.427,33.3984,33.3984,8400.0
2014-06-06 13:00:00,34.98,34.99,34.97,34.98,8800.0,33.3984,33.4079,33.3888,33.3984,8800.0
2014-06-06 13:05:00,34.98,34.98,34.95,34.96,6200.0,33.3984,33.3984,33.3697,33.3793,6200.0
2014-06-06 13:10:00,34.96,34.96,34.94,34.95,4000.0,33.3793,33.3793,33.3602,33.3697,4000.0
2014-06-06 13:15:00,34.96,34.97,34.95,34.96,8000.0,33.3793,33.3888,33.3697,33.3793,8000.0
2014-06-06 13:20:00,34.96,34.97,34.96,34.97,4400.0,33.3793,33.3888,33.3793,33.3888,4400.0
2014-06-06 13:25:00,34.96,35.01,34.94,35.0,46600.0,33.3793,33.427,33.3602,33.4175,46600.0
2014-06-06 13:30:00,35.02,35.09,35.02,35.09,9000.0,33.4366,33.5034,33.4366,33.5034,9000.0
2014-06-06 13:35:00,35.09,35.1,35.08,35.1,5000.0,33.5034,33.513,33.4939,33.513,5000.0
2014-06-06 13:40:00,35.11,35.12,35.11,35.12,3600.0,33.5225,33.5321,33.5225,33.5321,3600.0
2014-06-06 13:45:00,35.13,35.13,35.09,35.1,9400.0,33.5416,33.5416,33.5034,33.513,9400.0
2014-06-06 13:50:00,35.1,35.1,35.06,35.09,5200.0,33.513,33.513,33.4748,33.5034,5200.0
2014-06-06 13:55:00,35.1,35.1,35.03,35.04,86000.0,33.513,33.513,33.4461,33.4557,86000.0
2014-06-06 14:00:00,35.03,35.03,34.95,34.96,27600.0,33.4461,33.4461,33.3697,33.3793,27600.0
2014-06-06 14:05:00,34.96,34.96,34.95,34.95,8000.0,33.3793,33.3793,33.3697,33.3697,8000.0
2014-06-06 14:10:00,34.95,34.96,34.95,34.95,15000.0,33.3697,33.3793,33.3697,33.3697,15000.0
2014-06-06 14:15:00,34.95,34.96,34.94,34.96,12200.0,33.3697,33.3793,33.3602,33.3793,12200.0
2014-06-06 14:20:00,34.95,34.96,34.94,34.94,16200.0,33.3697,33.3793,33.3602,33.3602,16200.0
2014-06-06 14:25:00,34.96,34.97,34.95,34.96,8600.0,33.3793,33.3888,33.3697,33.3793,8600.0
2014-06-06 14:30:00,34.95,34.96,34.95,34.95,8200.0,33.3697,33.3793,33.3697,33.3697,8200.0
2014-06-06 14:35:00,34.95,34.95,34.9,34.91,24400.0,33.3697,33.3697,33.322,33.3315,24400.0
2014-06-06 14:40:00,34.93,34.96,34.93,34.94,12200.0,33.3506,33.3793,33.3506,33.3602,12200.0
2014-06-06 14:45:00,34.94,34.94,34.93,34.93,16000.0,33.3602,33.3602,33.3506,33.3506,16000.0
2014-06-06 14:50:00,34.93,34.94,34.93,34.94,10600.0,33.3506,33.3602,33.3506,33.3602,10600.0
2014-06-06 14:55:00,34.93,34.96,34.93,34.95,80800.0,33.3506,33.3793,33.3506,33.3697,80800.0
2014-06-06 15:00:00,34.95,35.04,34.95,35.04,9200.0,33.3697,33.4557,33.3697,33.4557,9200.0
2014-06-06 15:05:00,35.04,35.07,35.04,35.06,13000.0,33.4557,33.4843,33.4557,33.4748,13000.0
2014-06-06 15:10:00,35.06,35.07,35.01,35.02,17200.0,33.4748,33.4843,33.427,33.4366,17200.0
2014-06-06 15:15:00,35.02,35.06,35.02,35.06,8400.0,33.4366,33.4748,33.4366,33.4748,8400.0
2014-06-06 15:20:00,35.06,35.06,35.02,35.05,8600.0,33.4748,33.4748,33.4366,33.4652,8600.0
2014-06-06 15:25:00,35.05,35.06,35.05,35.05,10800.0,33.4652,33.4748,33.4652,33.4652,10800.0
2014-06-06 15:30:00,35.06,35.06,35.04,35.04,6800.0,33.4748,33.4748,33.4557,33.4557,6800.0
2014-06-06 15:35:00,35.05,35.06,35.04,35.05,15400.0,33.4652,33.4748,33.4557,33.4652,15400.0
2014-06-06 15:40:00,35.05,35.06,35.04,35.05,14400.0,33.4652,33.4748,33.4557,33.4652,14400.0
2014-06-06 15:45:00,35.04,35.05,35.02,35.04,34200.0,33.4557,33.4652,33.4366,33.4557,34200.0
2014-06-06 15:50:00,35.04,35.05,35.03,35.05,30200.0,33.4557,33.4652,33.4461,33.4652,30200.0
2014-06-06 15:55:00,35.04,35.09,35.02,35.08,75200.0,33.4557,33.5034,33.4366,33.4939,75200.0
2014-06-09 09:30:00,35.06,35.26,35.0,35.26,17400.0,33.4748,33.6657,33.4175,33.6657,17400.0
2014-06-09 09:35:00,35.26,35.41,35.21,35.4,27400.0,33.6657,33.8089,33.618,33.7994,27400.0
2014-06-09 09:40:00,35.41,35.5,35.41,35.47,17800.0,33.8089,33.8949,33.8089,33.8662,17800.0
2014-06-09 09:45:00,35.48,35.55,35.47,35.49,16400.0,33.8758,33.9426,33.8662,33.8853,16400.0
2014-06-09 09:50:00,35.49,35.58,35.47,35.56,8200.0,33.8853,33.9713,33.8662,33.9522,8200.0
2014-06-09 09:55:00,35.54,35.55,35.49,35.51,5200.0,33.9331,33.9426,33.8853,33.9044,5200.0
2014-06-09 10:00:00,35.52,35.52,35.39,35.41,5600.0,33.914,33.914,33.7898,33.8089,5600.0
2014-06-09 10:05:00,35.41,35.45,35.39,35.45,5800.0,33.8089,33.8471,33.7898,33.8471,5800.0
2014-06-09 10:10:00,35.44,35.46,35.37,35.4,7800.0,33.8376,33.8567,33.7707,33.7994,7800.0
2014-06-09 10:15:00,35.42,35.43,35.38,35.4,6400.0,33.8185,33.828,33.7803,33.7994,6400.0
2014-06-09 10:20:00,35.41,35.42,35.35,35.38,8400.0,33.8089,33.8185,33.7517,33.7803,8400.0
2014-06-09 10:25:00,35.36,35.38,35.34,35.38,6400.0,33.7612,33.7803,33.7421,33.7803,6400.0
2014-06-09 10:30:00,35.38,35.38,35.32,35.32,17800.0,33.7803,33.7803,33.723,33.723,17800.0
2014-06-09 10:35:00,35.32,35.35,35.31,35.34,13200.0,33.723,33.7517,33.7135,33.7421,13200.0
2014-06-09 10:40:00,35.34,35.39,35.33,35.39,7800.0,33.7421,33.7898,33.7326,33.7898,7800.0
2014-06-09 10:45:00,35.4,35.49,35.4,35.49,7600.0,33.7994,33.8853,33.7994,33.8853,7600.0
2014-06-09 10:50:00,35.49,35.49,35.43,35.43,14200.0,33.8853,33.8853,33.828,33.828,14200.0
2014-06-09 10:55:00,35.43,35.47,35.41,35.46,9600.0,33.828,33.8662,33.8089,33.8567,9600.0
2014-06-09 11:00:00,35.46,35.5,35.46,35.49,6800.0,33.8567,33.8949,33.8567,33.8853,6800.0
2014-06-09 11:05:00,35.49,35.54,35.49,35.52,11200.0,33.8853,33.9331,33.8853,33.914,11200.0
2014-06-09 11:10:00,35.52,35.52,35.51,35.52,14400.0,33.914,33.914,33.9044,33.914,14400.0
2014-06-09 11:15:00,35.52,35.54,35.51,35.52,26200.0,33.914,33.9331,33.9044,33.914,26200.0
2014-06-09 11:20:00,35.52,35.54,35.49,35.5,15400.0,33.914,33.9331,33.8853,33.8949,15400.0
2014-06-09 11:25:00,35.49,35.53,35.49,35.53,3000.0,33.8853,33.9235,33.8853,33.9235,3000.0
2014-06-09 11:30:00,35.55,35.58,35.55,35.58,4200.0,33.9426,33.9713,33.9426,33.9713,4200.0
2014-06-09 11:35:00,35.59,35.6,35.57,35.58,9200.0,33.9808,33.9903,33.9617,33.9713,9200.0
2014-06-09 11:40:00,35.58,35.58,35.54,35.54,2000.0,33.9713,33.9713,33.9331,33.9331,2000.0
2014-06-09 11:45:00,35.54,35.55,35.52,35.52,11400.0,33.9331,33.9426,33.914,33.914,11400.0
2014-06-09 11:50:00,35.52,35.58,35.52,35.57,3600.0,33.914,33.9713,33.914,33.9617,3600.0
2014-06-09 11:55:00,35.57,35.57,35.54,35.55,3200.0,33.9617,33.9617,33.9331,33.9426,3200.0
2014-06-09 12:00:00,35.57,35.6,35.56,35.6,4200.0,33.9617,33.9903,33.9522,33.9903,4200.0
2014-06-09 12:05:00,35.6,35.6,35.59,35.6,3600.0,33.9903,33.9903,33.9808,33.9903,3600.0
2014-06-09 12:10:00,35.6,35.6,35.6,35.6,2200.0,33.9903,33.9903,33.9903,33.9903,2200.0
2014-06-09 12:15:00,35.6,35.6,35.6,35.6,800.0,33.9903,33.9903,33.9903,33.9903,800.0
2014-06-09 12:20:00,35.6,35.6,35.59,35.6,3800.0,33.9903,33.9903,33.9808,33.9903,3800.0
2014-06-09 12:25:00,35.6,35.6,35.56,35.56,4200.0,33.9903,33.9903,33.9522,33.9522,4200.0
2014-06-09 12:30:00,35.57,35.57,35.51,35.52,8200.0,33.9617,33.9617,33.9044,33.914,8200.0
2014-06-09 12:35:00,35.52,35.54,35.51,35.54,7400.0,33.914,33.9331,33.9044,33.9331,7400.0
2014-06-09 12:40:00,35.54,35.54,35.52,35.52,4400.0,33.9331,33.9331,33.914,33.914,4400.0
2014-06-09 12:45:00,35.52,35.52,35.51,35.51,1400.0,33.914,33.914,33.9044,33.9044,1400.0
2014-06-09 12:50:00,35.52,35.53,35.52,35.52,4000.0,33.914,33.9235,33.914,33.914,4000.0
2014-06-09 12:55:00,35.52,35.56,35.51,35.56,22600.0,33.914,33.9522,33.9044,33.9522,22600.0
2014-06-09 13:00:00,35.56,35.58,35.56,35.58,5200.0,33.9522,33.9713,33.9522,33.9713,5200.0
2014-06-09 13:05:00,35.58,35.59,35.56,35.59,6800.0,33.9713,33.9808,33.9522,33.9808,6800.0
2014-06-09 13:10:00,35.59,35.6,35.53,35.54,12600.0,33.9808,33.9903,33.9235,33.9331,12600.0
2014-06-09 13:15:00,35.54,35.56,35.54,35.56,3800.0,33.9331,33.9522,33.9331,33.9522,3800.0
2014-06-09 13:20:00,35.56,35.56,35.51,35.52,9800.0,33.9522,33.9522,33.9044,33.914,9800.0
2014-06-09 13:25:00,35.52,35.52,35.52,35.52,18800.0,33.914,33.914,33.914,33.914,18800.0
2014-06-09 13:30:00,35.52,35.54,35.52,35.52,4200.0,33.914,33.9331,33.914,33.914,4200.0
2014-06-09 13:35:00,35.52,35.56,35.52,35.55,6200.0,33.914,33.9522,33.914,33.9426,6200.0
2014-06-09 13:40:00,35.55,35.57,35.55,35.56,2200.0,33.9426,33.9617,33.9426,33.9522,2200.0
2014-06-09 13:45:00,35.55,35.55,35.52,35.54,5200.0,33.9426,33.9426,33.914,33.9331,5200.0
2014-06-09 13:50:00,35.54,35.54,35.53,35.54,6200.0,33.9331,33.9331,33.9235,33.9331,6200.0
2014-06-09 13:55:00,35.55,35.56,35.52,35.52,6800.0,33.9426,33.9522,33.914,33.914,6800.0
2014-06-09 14:00:00,35.52,35.54,35.52,35.52,8400.0,33.914,33.9331,33.914,33.914,8400.0
2014-06-09 14:05:00,35.53,35.53,35.52,35.52,9200.0,33.9235,33.9235,33.914,33.914,9200.0
2014-06-09 14:10:00,35.52,35.52,35.5,35.52,19200.0,33.914,33.914,33.8949,33.914,19200.0
2014-06-09 14:15:00,35.51,35.52,35.5,35.52,19600.0,33.9044,33.914,33.8949,33.914,19600.0
2014-06-09 14:20:00,35.51,35.55,35.49,35.49,14800.0,33.9044,33.9426,33.8853,33.8853,14800.0
2014-06-09 14:25:00,35.49,35.53,35.49,35.5,13400.0,33.8853,33.9235,33.8853,33.8949,13400.0
2014-06-09 14:30:00,35.51,35.52,35.48,35.48,16800.0,33.9044,33.914,33.8758,33.8758,16800.0
2014-06-09 14:35:00,35.48,35.5,35.47,35.49,17000.0,33.8758,33.8949,33.8662,33.8853,17000.0
2014-06-09 14:40:00,35.49,35.52,35.49,35.51,18800.0,33.8853,33.914,33.8853,33.9044,18800.0
2014-06-09 14:45:00,35.51,35.53,35.5,35.53,7800.0,33.9044,33.9235,33.8949,33.9235,7800.0
2014-06-09 14:50:00,35.52,35.55,35.52,35.55,15000.0,33.914,33.9426,33.914,33.9426,15000.0
2014-06-09 14:55:00,35.55,35.58,35.54,35.58,7000.0,33.9426,33.9713,33.9331,33.9713,7000.0
2014-06-09 15:00:00,35.57,35.58,35.54,35.58,7000.0,33.9617,33.9713,33.9331,33.9713,7000.0
2014-06-09 15:05:00,35.58,35.6,35.57,35.6,8400.0,33.9713,33.9903,33.9617,33.9903,8400.0
2014-06-09 15:10:00,35.6,35.62,35.6,35.61,8200.0,33.9903,34.0094,33.9903,33.9999,8200.0
2014-06-09 15:15:00,35.6,35.63,35.6,35.63,10000.0,33.9903,34.019,33.9903,34.019,10000.0
2014-06-09 15:20:00,35.63,35.63,35.59,35.61,17400.0,34.019,34.019,33.9808,33.9999,17400.0
2014-06-09 15:25:00,35.6,35.62,35.6,35.6,12800.0,33.9903,34.0094,33.9903,33.9903,12800.0
2014-06-09 15:30:00,35.6,35.62,35.6,35.61,10800.0,33.9903,34.0094,33.9903,33.9999,10800.0
2014-06-09 15:35:00,35.6,35.6,35.58,35.6,10800.0,33.9903,33.9903,33.9713,33.9903,10800.0
2014-06-09 15:40:00,35.59,35.62,35.59,35.59,12800.0,33.9808,34.0094,33.9808,33.9808,12800.0
2014-06-09 15:45:00,35.59,35.59,35.56,35.56,25800.0,33.9808,33.9808,33.9522,33.9522,25800.0
2014-06-09 15:50:00,35.56,35.6,35.56,35.59,25000.0,33.9522,33.9903,33.9522,33.9808,25000.0
2014-06-09 15:55:00,35.59,35.59,35.56,35.58,87800.0,33.9808,33.9808,33.9522,33.9713,87800.0
2014-06-10 09:30:00,35.47,35.7,35.42,35.69,13800.0,33.8662,34.0858,33.8185,34.0763,13800.0
2014-06-10 09:35:00,35.66,35.69,35.61,35.66,6000.0,34.0476,34.0763,33.9999,34.0476,6000.0
2014-06-10 09:40:00,35.63,35.63,35.57,35.59,6200.0,34.019,34.019,33.9617,33.9808,6200.0
2014-06-10 09:45:00,35.61,35.69,35.59,35.61,9600.0,33.9999,34.0763,33.9808,33.9999,9600.0
2014-06-10 09:50:00,35.63,35.71,35.63,35.7,7200.0,34.019,34.0954,34.019,34.0858,7200.0
2014-06-10 09:55:00,35.67,35.7,35.65,35.69,7600.0,34.0572,34.0858,34.0381,34.0763,7600.0
2014-06-10 10:00:00,35.67,35.67,35.51,35.51,14200.0,34.0572,34.0572,33.9044,33.9044,14200.0
2014-06-10 10:05:00,35.51,35.52,35.49,35.49,4600.0,33.9044,33.914,33.8853,33.8853,4600.0
2014-06-10 10:10:00,35.51,35.58,35.51,35.57,5600.0,33.9044,33.9713,33.9044,33.9617,5600.0
2014-06-10 10:15:00,35.58,35.6,35.54,35.54,3600.0,33.9713,33.9903,33.9331,33.9331,3600.0
2014-06-10 10:20:00,35.53,35.59,35.53,35.59,4800.0,33.9235,33.9808,33.9235,33.9808,4800.0
2014-06-10 10:25:00,35.62,35.62,35.59,35.6,3000.0,34.0094,34.0094,33.9808,33.9903,3000.0
2014-06-10 10:30:00,35.59,35.62,35.59,35.6,2200.0,33.9808,34.0094,33.9808,33.9903,2200.0
2014-06-10 10:35:00,35.6,35.6,35.52,35.53,7000.0,33.9903,33.9903,33.914,33.9235,7000.0
2014-06-10 10:40:00,35.51,35.57,35.51,35.57,16000.0,33.9044,33.9617,33.9044,33.9617,16000.0
2014-06-10 10:45:00,35.58,35.62,35.55,35.61,3200.0,33.9713,34.0094,33.9426,33.9999,3200.0
2014-06-10 10:50:00,35.63,35.63,35.6,35.63,2200.0,34.019,34.019,33.9903,34.019,2200.0
2014-06-10 10:55:00,35.63,35.64,35.63,35.63,3200.0,34.019,34.0285,34.019,34.019,3200.0
2014-06-10 11:00:00,35.65,35.65,35.55,35.55,5800.0,34.0381,34.0381,33.9426,33.9426,5800.0
2014-06-10 11:05:00,35.56,35.59,35.56,35.57,3200.0,33.9522,33.9808,33.9522,33.9617,3200.0
2014-06-10 11:10:00,35.59,35.6,35.58,35.58,4400.0,33.9808,33.9903,33.9713,33.9713,4400.0
2014-06-10 11:15:00,35.58,35.6,35.54,35.6,23400.0,33.9713,33.9903,33.9331,33.9903,23400.0
2014-06-10 11:20:00,35.57,35.62,35.57,35.59,5600.0,33.9617,34.0094,33.9617,33.9808,5600.0
2014-06-10 11:25:00,35.6,35.62,35.59,35.62,6200.0,33.9903,34.0094,33.9808,34.0094,6200.0
2014-06-10 11:30:00,35.59,35.63,35.57,35.63,22000.0,33.9808,34.019,33.9617,34.019,22000.0
2014-06-10 11:35:00,35.63,35.65,35.63,35.63,5400.0,34.019,34.0381,34.019,34.019,5400.0
2014-06-10 11:40:00,35.63,35.65,35.62,35.65,4200.0,34.019,34.0381,34.0094,34.0381,4200.0
2014-06-10 11:45:00,35.63,35.65,35.6,35.63,4600.0,34.019,34.0381,33.9903,34.019,4600.0
2014-06-10 11:50:00,35.62,35.62,35.6,35.61,2200.0,34.0094,34.0094,33.9903,33.9999,2200.0
2014-06-10 11:55:00,35.6,35.62,35.56,35.6,27800.0,33.9903,34.0094,33.9522,33.9903,27800.0
2014-06-10 12:00:00,35.62,35.62,35.57,35.6,9600.0,34.0094,34.0094,33.9617,33.9903,9600.0
2014-06-10 12:05:00,35.6,35.61,35.59,35.6,9000.0,33.9903,33.9999,33.9808,33.9903,9000.0
2014-06-10 12:10:00,35.6,35.63,35.6,35.63,14800.0,33.9903,34.019,33.9903,34.019,14800.0
2014-06-10 12:15:00,35.63,35.67,35.58,35.65,280000.0,34.019,34.0572,33.9713,34.0381,280000.0
2014-06-10 12:20:00,35.65,35.65,35.62,35.62,8200.0,34.0381,34.0381,34.0094,34.0094,8200.0
2014-06-10 12:25:00,35.61,35.61,35.59,35.6,36000.0,33.9999,33.9999,33.9808,33.9903,36000.0
2014-06-10 12:30:00,35.59,35.62,35.59,35.62,7200.0,33.9808,34.0094,33.9808,34.0094,7200.0
2014-06-10 12:35:00,35.62,35.63,35.61,35.62,3800.0,34.0094,34.019,33.9999,34.0094,3800.0
2014-06-10 12:40:00,35.6,35.6,35.59,35.6,13600.0,33.9903,33.9903,33.9808,33.9903,13600.0
2014-06-10 12:45:00,35.6,35.6,35.59,35.6,3400.0,33.9903,33.9903,33.9808,33.9903,3400.0
2014-06-10 12:50:00,35.6,35.6,35.6,35.6,1200.0,33.9903,33.9903,33.9903,33.9903,1200.0
2014-06-10 12:55:00,35.6,35.63,35.59,35.61,6800.0,33.9903,34.019,33.9808,33.9999,6800.0
2014-06-10 13:00:00,35.6,35.63,35.6,35.61,24200.0,33.9903,34.019,33.9903,33.9999,24200.0
2014-06-10 13:05:00,35.62,35.63,35.6,35.61,9200.0,34.0094,34.019,33.9903,33.9999,9200.0
2014-06-10 13:10:00,35.62,35.62,35.59,35.59,4400.0,34.0094,34.0094,33.9808,33.9808,4400.0
2014-06-10 13:15:00,35.59,35.62,35.59,35.62,9400.0,33.9808,34.0094,33.9808,34.0094,9400.0
2014-06-10 13:20:00,35.6,35.6,35.6,35.6,3400.0,33.9903,33.9903,33.9903,33.9903,3400.0
2014-06-10 13:25:00,35.6,35.62,35.6,35.62,17200.0,33.9903,34.0094,33.9903,34.0094,17200.0
2014-06-10 13:30:00,35.61,35.62,35.6,35.6,10400.0,33.9999,34.0094,33.9903,33.9903,10400.0
2014-06-10 13:35:00,35.6,35.62,35.6,35.61,2800.0,33.9903,34.0094,33.9903,33.9999,2800.0
2014-06-10 13:40:00,35.6,35.61,35.6,35.6,2400.0,33.9903,33.9999,33.9903,33.9903,2400.0
2014-06-10 13:45:00,35.6,35.61,35.59,35.6,17600.0,33.9903,33.9999,33.9808,33.9903,17600.0
2014-06-10 13:50:00,35.6,35.63,35.6,35.63,2600.0,33.9903,34.019,33.9903,34.019,2600.0
2014-06-10 13:55:00,35.63,35.63,35.6,35.6,5800.0,34.019,34.019,33.9903,33.9903,5800.0
2014-06-10 14:00:00,35.6,35.6,35.59,35.6,12000.0,33.9903,33.9903,33.9808,33.9903,12000.0
2014-06-10 14:05:00,35.6,35.6,35.58,35.6,13000.0,33.9903,33.9903,33.9713,33.9903,13000.0
2014-06-10 14:10:00,35.6,35.65,35.6,35.65,4600.0,33.9903,34.0381,33.9903,34.0381,4600.0
2014-06-10 14:15:00,35.65,35.65,35.64,35.65,5600.0,34.0381,34.0381,34.0285,34.0381,5600.0
2014-06-10 14:20:00,35.65,35.66,35.63,35.64,6400.0,34.0381,34.0476,34.019,34.0285,6400.0
2014-06-10 14:25:00,35.64,35.64,35.63,35.64,2400.0,34.0285,34.0285,34.019,34.0285,2400.0
2014-06-10 14:30:00,35.64,35.64,35.59,35.6,15200.0,34.0285,34.0285,33.9808,33.9903,15200.0
2014-06-10 14:35:00,35.6,35.62,35.59,35.61,7800.0,33.9903,34.0094,33.9808,33.9999,7800.0
2014-06-10 14:40:00,35.61,35.64,35.61,35.64,7000.0,33.9999,34.0285,33.9999,34.0285,7000.0
2014-06-10 14:45:00,35.63,35.63,35.61,35.61,1800.0,34.019,34.019,33.9999,33.9999,1800.0
2014-06-10 14:50:00,35.62,35.63,35.61,35.61,6000.0,34.0094,34.019,33.9999,33.9999,6000.0
2014-06-10 14:55:00,35.61,35.62,35.61,35.62,4200.0,33.9999,34.0094,33.9999,34.0094,4200.0
2014-06-10 15:00:00,35.62,35.62,35.6,35.6,4800.0,34.0094,34.0094,33.9903,33.9903,4800.0
2014-06-10 15:05:00,35.6,35.62,35.6,35.6,7400.0,33.9903,34.0094,33.9903,33.9903,7400.0
2014-06-10 15:10:00,35.62,35.62,35.59,35.6,24800.0,34.0094,34.0094,33.9808,33.9903,24800.0
2014-06-10 15:15:00,35.6,35.61,35.6,35.6,6000.0,33.9903,33.9999,33.9903,33.9903,6000.0
2014-06-10 15:20:00,35.6,35.62,35.6,35.62,8800.0,33.9903,34.0094,33.9903,34.0094,8800.0
2014-06-10 15:25:00,35.62,35.62,35.6,35.6,11400.0,34.0094,34.0094,33.9903,33.9903,11400.0
2014-06-10 15:30:00,35.6,35.61,35.6,35.6,20400.0,33.9903,33.9999,33.9903,33.9903,20400.0
2014-06-10 15:35:00,35.6,35.6,35.59,35.6,30400.0,33.9903,33.9903,33.9808,33.9903,30400.0
2014-06-10 15:40:00,35.6,35.6,35.6,35.6,18000.0,33.9903,33.9903,33.9903,33.9903,18000.0
2014-06-10 15:45:00,35.6,35.62,35.59,35.59,24000.0,33.9903,34.0094,33.9808,33.9808,24000.0
2014-06-10 15:50:00,35.59,35.6,35.59,35.59,27200.0,33.9808,33.9903,33.9808,33.9808,27200.0
2014-06-10 15:55:00,35.58,35.59,35.54,35.58,135200.0,33.9713,33.9808,33.9331,33.9713,135200.0
2014-06-11 09:30:00,35.44,35.44,35.29,35.29,5600.0,33.8376,33.8376,33.6944,33.6944,5600.0
2014-06-11 09:35:00,35.43,35.5,35.43,35.5,5800.0,33.828,33.8949,33.828,33.8949,5800.0
2014-06-11 09:40:00,35.47,35.47,35.45,35.46,1600.0,33.8662,33.8662,33.8471,33.8567,1600.0
2014-06-11 09:45:00,35.48,35.6,35.48,35.6,9600.0,33.8758,33.9903,33.8758,33.9903,9600.0
2014-06-11 09:50:00,35.6,35.6,35.49,35.49,4200.0,33.9903,33.9903,33.8853,33.8853,4200.0
2014-06-11 09:55:00,35.47,35.48,35.47,35.48,800.0,33.8662,33.8758,33.8662,33.8758,800.0
2014-06-11 10:00:00,35.56,35.57,35.53,35.53,1800.0,33.9522,33.9617,33.9235,33.9235,1800.0
2014-06-11 10:05:00,35.58,35.6,35.55,35.55,3200.0,33.9713,33.9903,33.9426,33.9426,3200.0
2014-06-11 10:10:00,35.54,35.55,35.54,35.55,3000.0,33.9331,33.9426,33.9331,33.9426,3000.0
2014-06-11 10:15:00,35.55,35.56,35.51,35.56,5400.0,33.9426,33.9522,33.9044,33.9522,5400.0
2014-06-11 10:20:00,35.56,35.56,35.56,35.56,1200.0,33.9522,33.9522,33.9522,33.9522,1200.0
2014-06-11 10:25:00,35.55,35.55,35.52,35.52,2200.0,33.9426,33.9426,33.914,33.914,2200.0
2014-06-11 10:30:00,35.51,35.51,35.44,35.47,17000.0,33.9044,33.9044,33.8376,33.8662,17000.0
2014-06-11 10:35:00,35.48,35.48,35.44,35.46,1800.0,33.8758,33.8758,33.8376,33.8567,1800.0
2014-06-11 10:40:00,35.49,35.49,35.49,35.49,800.0,33.8853,33.8853,33.8853,33.8853,800.0
2014-06-11 10:45:00,35.52,35.52,35.51,35.52,2200.0,33.914,33.914,33.9044,33.914,2200.0
2014-06-11 10:50:00,35.52,35.52,35.49,35.5,3200.0,33.914,33.914,33.8853,33.8949,3200.0
2014-06-11 10:55:00,35.51,35.51,35.47,35.47,11400.0,33.9044,33.9044,33.8662,33.8662,11400.0
2014-06-11 11:00:00,35.5,35.52,35.5,35.51,3800.0,33.8949,33.914,33.8949,33.9044,3800.0
2014-06-11 11:05:00,35.51,35.51,35.48,35.48,8000.0,33.9044,33.9044,33.8758,33.8758,8000.0
2014-06-11 11:10:00,35.49,35.51,35.45,35.45,26000.0,33.8853,33.9044,33.8471,33.8471,26000.0
2014-06-11 11:15:00,35.47,35.47,35.43,35.45,2000.0,33.8662,33.8662,33.828,33.8471,2000.0
2014-06-11 11:20:00,35.45,35.45,35.41,35.41,3800.0,33.8471,33.8471,33.8089,33.8089,3800.0
2014-06-11 11:25:00,35.41,35.43,35.41,35.43,2800.0,33.8089,33.828,33.8089,33.828,2800.0
2014-06-11 11:30:00,35.44,35.45,35.42,35.42,6200.0,33.8376,33.8471,33.8185,33.8185,6200.0
2014-06-11 11:35:00,35.42,35.43,35.4,35.41,4000.0,33.8185,33.828,33.7994,33.8089,4000.0
2014-06-11 11:40:00,35.43,35.43,35.41,35.41,2400.0,33.828,33.828,33.8089,33.8089,2400.0
2014-06-11 11:45:00,35.41,35.42,35.4,35.4,1800.0,33.8089,33.8185,33.7994,33.7994,1800.0
2014-06-11 11:50:00,35.41,35.44,35.38,35.44,4000.0,33.8089,33.8376,33.7803,33.8376,4000.0
2014-06-11 11:55:00,35.45,35.48,35.42,35.47,8000.0,33.8471,33.8758,33.8185,33.8662,8000.0
2014-06-11 12:00:00,35.49,35.51,35.47,35.5,17800.0,33.8853,33.9044,33.8662,33.8949,17800.0
2014-06-11 12:05:00,35.5,35.54,35.48,35.54,7000.0,33.8949,33.9331,33.8758,33.9331,7000.0
2014-06-11 12:10:00,35.54,35.54,35.52,35.52,400.0,33.9331,33.9331,33.914,33.914,400.0
2014-06-11 12:15:00,35.54,35.56,35.51,35.53,19800.0,33.9331,33.9522,33.9044,33.9235,19800.0
2014-06-11 12:20:00,35.54,35.54,35.52,35.52,4200.0,33.9331,33.9331,33.914,33.914,4200.0
2014-06-11 12:25:00,35.53,35.53,35.49,35.5,37000.0,33.9235,33.9235,33.8853,33.8949,37000.0
2014-06-11 12:30:00,35.5,35.52,35.49,35.5,16200.0,33.8949,33.914,33.8853,33.8949,16200.0
2014-06-11 12:35:00,35.52,35.53,35.52,35.52,2800.0,33.914,33.9235,33.914,33.914,2800.0
2014-06-11 12:40:00,35.54,35.54,35.53,35.54,3400.0,33.9331,33.9331,33.9235,33.9331,3400.0
2014-06-11 12:45:00,35.53,35.53,35.5,35.52,12000.0,33.9235,33.9235,33.8949,33.914,12000.0
2014-06-11 12:50:00,35.52,35.53,35.52,35.53,800.0,33.914,33.9235,33.914,33.9235,800.0
2014-06-11 12:55:00,35.54,35.54,35.52,35.52,1400.0,33.9331,33.9331,33.914,33.914,1400.0
2014-06-11 13:00:00,35.52,35.52,35.48,35.49,3400.0,33.914,33.914,33.8758,33.8853,3400.0
2014-06-11 13:05:00,35.46,35.5,35.46,35.5,2800.0,33.8567,33.8949,33.8567,33.8949,2800.0
2014-06-11 13:10:00,35.51,35.51,35.48,35.5,7000.0,33.9044,33.9044,33.8758,33.8949,7000.0
2014-06-11 13:15:00,35.5,35.5,35.48,35.5,5800.0,33.8949,33.8949,33.8758,33.8949,5800.0
2014-06-11 13:20:00,35.49,35.49,35.49,35.49,17600.0,33.8853,33.8853,33.8853,33.8853,17600.0
2014-06-11 13:25:00,35.51,35.54,35.49,35.54,1200.0,33.9044,33.9331,33.8853,33.9331,1200.0
2014-06-11 13:30:00,35.54,35.54,35.54,35.54,0.0,33.9331,33.9331,33.9331,33.9331,0.0
2014-06-11 13:35:00,35.53,35.55,35.52,35.53,3400.0,33.9235,33.9426,33.914,33.9235,3400.0
2014-06-11 13:40:00,35.52,35.54,35.52,35.53,1400.0,33.914,33.9331,33.914,33.9235,1400.0
2014-06-11 13:45:00,35.55,35.55,35.52,35.52,1200.0,33.9426,33.9426,33.914,33.914,1200.0
2014-06-11 13:50:00,35.53,35.54,35.52,35.54,2400.0,33.9235,33.9331,33.914,33.9331,2400.0
2014-06-11 13:55:00,35.54,35.54,35.53,35.53,20400.0,33.9331,33.9331,33.9235,33.9235,20400.0
2014-06-11 14:00:00,35.52,35.54,35.49,35.49,3600.0,33.914,33.9331,33.8853,33.8853,3600.0
2014-06-11 14:05:00,35.48,35.48,35.44,35.44,74400.0,33.8758,33.8758,33.8376,33.8376,74400.0
2014-06-11 14:10:00,35.42,35.44,35.42,35.43,49600.0,33.8185,33.8376,33.8185,33.828,49600.0
2014-06-11 14:15:00,35.43,35.44,35.42,35.42,9200.0,33.828,33.8376,33.8185,33.8185,9200.0
2014-06-11 14:20:00,35.44,35.48,35.44,35.48,8800.0,33.8376,33.8758,33.8376,33.8758,8800.0
2014-06-11 14:25:00,35.49,35.52,35.49,35.51,9600.0,33.8853,33.914,33.8853,33.9044,9600.0
2014-06-11 14:30:00,35.51,35.52,35.5,35.52,2600.0,33.9044,33.914,33.8949,33.914,2600.0
2014-06-11 14:35:00,35.54,35.55,35.54,35.55,2800.0,33.9331,33.9426,33.9331,33.9426,2800.0
2014-06-11 14:40:00,35.55,35.55,35.53,35.53,5600.0,33.9426,33.9426,33.9235,33.9235,5600.0
2014-06-11 14:45:00,35.53,35.54,35.51,35.51,11200.0,33.9235,33.9331,33.9044,33.9044,11200.0
2014-06-11 14:50:00,35.49,35.49,35.47,35.47,1000.0,33.8853,33.8853,33.8662,33.8662,1000.0
2014-06-11 14:55:00,35.48,35.5,35.48,35.5,7800.0,33.8758,33.8949,33.8758,33.8949,7800.0
2014-06-11 15:00:00,35.51,35.53,35.5,35.51,5000.0,33.9044,33.9235,33.8949,33.9044,5000.0
2014-06-11 15:05:00,35.52,35.54,35.52,35.54,2000.0,33.914,33.9331,33.914,33.9331,2000.0
2014-06-11 15:10:00,35.55,35.55,35.52,35.52,10400.0,33.9426,33.9426,33.914,33.914,10400.0
2014-06-11 15:15:00,35.52,35.53,35.51,35.53,4800.0,33.914,33.9235,33.9044,33.9235,4800.0
2014-06-11 15:20:00,35.52,35.53,35.5,35.52,3800.0,33.914,33.9235,33.8949,33.914,3800.0
2014-06-11 15:25:00,35.52,35.54,35.52,35.52,4400.0,33.914,33.9331,33.914,33.914,4400.0
2014-06-11 15:30:00,35.52,35.54,35.52,35.53,10600.0,33.914,33.9331,33.914,33.9235,10600.0
2014-06-11 15:35:00,35.53,35.54,35.52,35.52,8400.0,33.9235,33.9331,33.914,33.914,8400.0
2014-06-11 15:40:00,35.53,35.55,35.53,35.54,12400.0,33.9235,33.9426,33.9235,33.9331,12400.0
2014-06-11 15:45:00,35.52,35.53,35.49,35.49,9400.0,33.914,33.9235,33.8853,33.8853,9400.0
2014-06-11 15:50:00,35.49,35.49,35.47,35.47,11400.0,33.8853,33.8853,33.8662,33.8662,11400.0
2014-06-11 15:55:00,35.47,35.49,35.46,35.48,33200.0,33.8662,33.8853,33.8567,33.8758,33200.0
2014-06-12 09:30:00,35.42,35.42,35.24,35.28,13800.0,33.8185,33.8185,33.6466,33.6848,13800.0
2014-06-12 09:35:00,35.31,35.34,35.23,35.23,2400.0,33.7135,33.7421,33.6371,33.6371,2400.0
2014-06-12 09:40:00,35.24,35.26,35.17,35.23,6600.0,33.6466,33.6657,33.5798,33.6371,6600.0
2014-06-12 09:45:00,35.24,35.27,35.24,35.27,4200.0,33.6466,33.6753,33.6466,33.6753,4200.0
2014-06-12 09:50:00,35.26,35.34,35.26,35.34,2000.0,33.6657,33.7421,33.6657,33.7421,2000.0
2014-06-12 09:55:00,35.36,35.44,35.35,35.43,2200.0,33.7612,33.8376,33.7517,33.828,2200.0
2014-06-12 10:00:00,35.48,35.48,35.45,35.45,2000.0,33.8758,33.8758,33.8471,33.8471,2000.0
2014-06-12 10:05:00,35.47,35.54,35.47,35.54,1800.0,33.8662,33.9331,33.8662,33.9331,1800.0
2014-06-12 10:10:00,35.52,35.52,35.51,35.51,5600.0,33.914,33.914,33.9044,33.9044,5600.0
2014-06-12 10:15:00,35.51,35.51,35.41,35.46,17000.0,33.9044,33.9044,33.8089,33.8567,17000.0
2014-06-12 10:20:00,35.45,35.45,35.45,35.45,400.0,33.8471,33.8471,33.8471,33.8471,400.0
2014-06-12 10:25:00,35.45,35.48,35.45,35.48,17200.0,33.8471,33.8758,33.8471,33.8758,17200.0
2014-06-12 10:30:00,35.49,35.49,35.47,35.47,1000.0,33.8853,33.8853,33.8662,33.8662,1000.0
2014-06-12 10:35:00,35.46,35.47,35.41,35.42,3600.0,33.8567,33.8662,33.8089,33.8185,3600.0
2014-06-12 10:40:00,35.41,35.41,35.36,35.38,2400.0,33.8089,33.8089,33.7612,33.7803,2400.0
2014-06-12 10:45:00,35.38,35.39,35.38,35.39,800.0,33.7803,33.7898,33.7803,33.7898,800.0
2014-06-12 10:50:00,35.39,35.43,35.38,35.41,3200.0,33.7898,33.828,33.7803,33.8089,3200.0
2014-06-12 10:55:00,35.41,35.42,35.4,35.42,3000.0,33.8089,33.8185,33.7994,33.8185,3000.0
2014-06-12 11:00:00,35.42,35.42,35.42,35.42,1400.0,33.8185,33.8185,33.8185,33.8185,1400.0
2014-06-12 11:05:00,35.42,35.48,35.42,35.48,2600.0,33.8185,33.8758,33.8185,33.8758,2600.0
2014-06-12 11:10:00,35.48,35.53,35.48,35.53,24200.0,33.8758,33.9235,33.8758,33.9235,24200.0
2014-06-12 11:15:00,35.53,35.53,35.53,35.53,400.0,33.9235,33.9235,33.9235,33.9235,400.0
2014-06-12 11:20:00,35.52,35.53,35.52,35.53,1200.0,33.914,33.9235,33.914,33.9235,1200.0
2014-06-12 11:25:00,35.54,35.59,35.54,35.57,5400.0,33.9331,33.9808,33.9331,33.9617,5400.0
2014-06-12 11:30:00,35.58,35.59,35.51,35.51,29000.0,33.9713,33.9808,33.9044,33.9044,29000.0
2014-06-12 11:35:00,35.49,35.51,35.47,35.47,2000.0,33.8853,33.9044,33.8662,33.8662,2000.0
2014-06-12 11:40:00,35.47,35.52,35.47,35.52,7400.0,33.8662,33.914,33.8662,33.914,7400.0
2014-06-12 11:45:00,35.53,35.56,35.52,35.53,10800.0,33.9235,33.9522,33.914,33.9235,10800.0
2014-06-12 11:50:00,35.52,35.53,35.51,35.52,10400.0,33.914,33.9235,33.9044,33.914,10400.0
2014-06-12 11:55:00,35.52,35.53,35.51,35.51,4600.0,33.914,33.9235,33.9044,33.9044,4600.0
2014-06-12 12:00:00,35.53,35.53,35.52,35.52,11600.0,33.9235,33.9235,33.914,33.914,11600.0
2014-06-12 12:05:00,35.52,35.55,35.52,35.52,15600.0,33.914,33.9426,33.914,33.914,15600.0
2014-06-12 12:10:00,35.52,35.53,35.49,35.49,9600.0,33.914,33.9235,33.8853,33.8853,9600.0
2014-06-12 12:15:00,35.52,35.52,35.5,35.5,9800.0,33.914,33.914,33.8949,33.8949,9800.0
2014-06-12 12:20:00,35.5,35.51,35.49,35.51,10400.0,33.8949,33.9044,33.8853,33.9044,10400.0
2014-06-12 12:25:00,35.51,35.52,35.48,35.48,10600.0,33.9044,33.914,33.8758,33.8758,10600.0
2014-06-12 12:30:00,35.49,35.49,35.47,35.47,6200.0,33.8853,33.8853,33.8662,33.8662,6200.0
2014-06-12 12:35:00,35.48,35.49,35.48,35.48,5600.0,33.8758,33.8853,33.8758,33.8758,5600.0
2014-06-12 12:40:00,35.48,35.48,35.47,35.48,6200.0,33.8758,33.8758,33.8662,33.8758,6200.0
2014-06-12 12:45:00,35.47,35.49,35.47,35.49,6200.0,33.8662,33.8853,33.8662,33.8853,6200.0
2014-06-12 12:50:00,35.49,35.49,35.41,35.41,7800.0,33.8853,33.8853,33.8089,33.8089,7800.0
2014-06-12 12:55:00,35.41,35.45,35.41,35.44,12400.0,33.8089,33.8471,33.8089,33.8376,12400.0
2014-06-12 13:00:00,35.44,35.44,35.41,35.43,6800.0,33.8376,33.8376,33.8089,33.828,6800.0
2014-06-12 13:05:00,35.42,35.46,35.41,35.45,6400.0,33.8185,33.8567,33.8089,33.8471,6400.0
2014-06-12 13:10:00,35.44,35.47,35.44,35.44,7200.0,33.8376,33.8662,33.8376,33.8376,7200.0
2014-06-12 13:15:00,35.44,35.47,35.43,35.43,14600.0,33.8376,33.8662,33.828,33.828,14600.0
2014-06-12 13:20:00,35.41,35.43,35.4,35.4,3400.0,33.8089,33.828,33.7994,33.7994,3400.0
2014-06-12 13:25:00,35.42,35.42,35.37,35.37,13800.0,33.8185,33.8185,33.7707,33.7707,13800.0
2014-06-12 13:30:00,35.37,35.38,35.36,35.38,5200.0,33.7707,33.7803,33.7612,33.7803,5200.0
2014-06-12 13:35:00,35.39,35.4,35.38,35.38,10600.0,33.7898,33.7994,33.7803,33.7803,10600.0
2014-06-12 13:40:00,35.38,35.42,35.37,35.38,10400.0,33.7803,33.8185,33.7707,33.7803,10400.0
2014-06-12 13:45:00,35.38,35.38,35.27,35.32,43000.0,33.7803,33.7803,33.6753,33.723,43000.0
2014-06-12 13:50:00,35.32,35.32,35.25,35.25,9600.0,33.723,33.723,33.6562,33.6562,9600.0
2014-06-12 13:55:00,35.25,35.27,35.25,35.27,7400.0,33.6562,33.6753,33.6562,33.6753,7400.0
2014-06-12 14:00:00,35.27,35.32,35.27,35.32,7400.0,33.6753,33.723,33.6753,33.723,7400.0
2014-06-12 14:05:00,35.33,35.34,35.32,35.34,8400.0,33.7326,33.7421,33.723,33.7421,8400.0
2014-06-12 14:10:00,35.32,35.35,35.32,35.35,5400.0,33.723,33.7517,33.723,33.7517,5400.0
2014-06-12 14:15:00,35.35,35.38,35.35,35.38,6800.0,33.7517,33.7803,33.7517,33.7803,6800.0
2014-06-12 14:20:00,35.38,35.38,35.34,35.35,8000.0,33.7803,33.7803,33.7421,33.7517,8000.0
2014-06-12 14:25:00,35.35,35.38,35.35,35.37,39000.0,33.7517,33.7803,33.7517,33.7707,39000.0
2014-06-12 14:30:00,35.37,35.37,35.32,35.33,19200.0,33.7707,33.7707,33.723,33.7326,19200.0
2014-06-12 14:35:00,35.34,35.35,35.27,35.33,14800.0,33.7421,33.7517,33.6753,33.7326,14800.0
2014-06-12 14:40:00,35.33,35.4,35.31,35.38,26200.0,33.7326,33.7994,33.7135,33.7803,26200.0
2014-06-12 14:45:00,35.38,35.4,35.38,35.4,5800.0,33.7803,33.7994,33.7803,33.7994,5800.0
2014-06-12 14:50:00,35.39,35.39,35.35,35.38,8400.0,33.7898,33.7898,33.7517,33.7803,8400.0
2014-06-12 14:55:00,35.38,35.39,35.37,35.38,6200.0,33.7803,33.7898,33.7707,33.7803,6200.0
2014-06-12 15:00:00,35.37,35.38,35.35,35.37,9200.0,33.7707,33.7803,33.7517,33.7707,9200.0
2014-06-12 15:05:00,35.37,35.38,35.35,35.37,11800.0,33.7707,33.7803,33.7517,33.7707,11800.0
2014-06-12 15:10:00,35.37,35.41,35.32,35.38,53600.0,33.7707,33.8089,33.723,33.7803,53600.0
2014-06-12 15:15:00,35.38,35.38,35.36,35.37,6200.0,33.7803,33.7803,33.7612,33.7707,6200.0
2014-06-12 15:20:00,35.38,35.43,35.38,35.4,7000.0,33.7803,33.828,33.7803,33.7994,7000.0
2014-06-12 15:25:00,35.4,35.4,35.38,35.39,6400.0,33.7994,33.7994,33.7803,33.7898,6400.0
2014-06-12 15:30:00,35.4,35.4,35.35,35.37,11000.0,33.7994,33.7994,33.7517,33.7707,11000.0
2014-06-12 15:35:00,35.37,35.37,35.34,35.34,16400.0,33.7707,33.7707,33.7421,33.7421,16400.0
2014-06-12 15:40:00,35.34,35.4,35.33,35.38,60800.0,33.7421,33.7994,33.7326,33.7803,60800.0
2014-06-12 15:45:00,35.38,35.38,35.35,35.38,22200.0,33.7803,33.7803,33.7517,33.7803,22200.0
2014-06-12 15:50:00,35.38,35.41,35.37,35.38,30200.0,33.7803,33.8089,33.7707,33.7803,30200.0
2014-06-12 15:55:00,35.38,35.41,35.37,35.4,56600.0,33.7803,33.8089,33.7707,33.7994,56600.0
2014-06-13 09:30:00,35.6,35.6,35.51,35.51,28600.0,33.9903,33.9903,33.9044,33.9044,28600.0
2014-06-13 09:35:00,35.49,35.51,35.49,35.51,4000.0,33.8853,33.9044,33.8853,33.9044,4000.0
2014-06-13 09:40:00,35.5,35.5,35.44,35.46,3400.0,33.8949,33.8949,33.8376,33.8567,3400.0
2014-06-13 09:45:00,35.46,35.47,35.41,35.44,4600.0,33.8567,33.8662,33.8089,33.8376,4600.0
2014-06-13 09:50:00,35.44,35.47,35.4,35.43,8400.0,33.8376,33.8662,33.7994,33.828,8400.0
2014-06-13 09:55:00,35.4,35.41,35.32,35.38,6600.0,33.7994,33.8089,33.723,33.7803,6600.0
2014-06-13 10:00:00,35.42,35.42,35.36,35.4,4800.0,33.8185,33.8185,33.7612,33.7994,4800.0
2014-06-13 10:05:00,35.43,35.45,35.4,35.43,7600.0,33.828,33.8471,33.7994,33.828,7600.0
2014-06-13 10:10:00,35.43,35.46,35.41,35.41,5600.0,33.828,33.8567,33.8089,33.8089,5600.0
2014-06-13 10:15:00,35.42,35.46,35.42,35.44,17400.0,33.8185,33.8567,33.8185,33.8376,17400.0
2014-06-13 10:20:00,35.45,35.46,35.43,35.45,16200.0,33.8471,33.8567,33.828,33.8471,16200.0
2014-06-13 10:25:00,35.45,35.47,35.45,35.45,8200.0,33.8471,33.8662,33.8471,33.8471,8200.0
2014-06-13 10:30:00,35.45,35.52,35.45,35.49,18400.0,33.8471,33.914,33.8471,33.8853,18400.0
2014-06-13 10:35:00,35.49,35.51,35.46,35.48,9000.0,33.8853,33.9044,33.8567,33.8758,9000.0
2014-06-13 10:40:00,35.47,35.49,35.46,35.46,9400.0,33.8662,33.8853,33.8567,33.8567,9400.0
2014-06-13 10:45:00,35.47,35.49,35.45,35.46,5200.0,33.8662,33.8853,33.8471,33.8567,5200.0
2014-06-13 10:50:00,35.46,35.47,35.45,35.45,6400.0,33.8567,33.8662,33.8471,33.8471,6400.0
2014-06-13 10:55:00,35.47,35.51,35.47,35.49,7800.0,33.8662,33.9044,33.8662,33.8853,7800.0
2014-06-13 11:00:00,35.51,35.55,35.49,35.52,5800.0,33.9044,33.9426,33.8853,33.914,5800.0
2014-06-13 11:05:00,35.52,35.54,35.49,35.49,4600.0,33.914,33.9331,33.8853,33.8853,4600.0
2014-06-13 11:10:00,35.52,35.54,35.51,35.52,5600.0,33.914,33.9331,33.9044,33.914,5600.0
2014-06-13 11:15:00,35.52,35.55,35.52,35.55,4600.0,33.914,33.9426,33.914,33.9426,4600.0
2014-06-13 11:20:00,35.52,35.53,35.49,35.49,15400.0,33.914,33.9235,33.8853,33.8853,15400.0
2014-06-13 11:25:00,35.48,35.52,35.48,35.52,9200.0,33.8758,33.914,33.8758,33.914,9200.0
2014-06-13 11:30:00,35.53,35.54,35.51,35.52,3800.0,33.9235,33.9331,33.9044,33.914,3800.0
2014-06-13 11:35:00,35.51,35.52,35.5,35.51,62400.0,33.9044,33.914,33.8949,33.9044,62400.0
2014-06-13 11:40:00,35.49,35.49,35.46,35.47,3200.0,33.8853,33.8853,33.8567,33.8662,3200.0
2014-06-13 11:45:00,35.47,35.47,35.45,35.46,4200.0,33.8662,33.8662,33.8471,33.8567,4200.0
2014-06-13 11:50:00,35.47,35.48,35.47,35.48,1800.0,33.8662,33.8758,33.8662,33.8758,1800.0
2014-06-13 11:55:00,35.48,35.49,35.47,35.49,5000.0,33.8758,33.8853,33.8662,33.8853,5000.0
2014-06-13 12:00:00,35.49,35.51,35.48,35.51,27000.0,33.8853,33.9044,33.8758,33.9044,27000.0
2014-06-13 12:05:00,35.51,35.53,35.5,35.51,16800.0,33.9044,33.9235,33.8949,33.9044,16800.0
2014-06-13 12:10:00,35.51,35.51,35.5,35.51,4800.0,33.9044,33.9044,33.8949,33.9044,4800.0
2014-06-13 12:15:00,35.51,35.56,35.51,35.55,3800.0,33.9044,33.9522,33.9044,33.9426,3800.0
2014-06-13 12:20:00,35.55,35.59,35.52,35.58,122600.0,33.9426,33.9808,33.914,33.9713,122600.0
2014-06-13 12:25:00,35.6,35.6,35.58,35.58,2400.0,33.9903,33.9903,33.9713,33.9713,2400.0
2014-06-13 12:30:00,35.59,35.65,35.59,35.65,9000.0,33.9808,34.0381,33.9808,34.0381,9000.0
2014-06-13 12:35:00,35.64,35.65,35.62,35.63,7800.0,34.0285,34.0381,34.0094,34.019,7800.0
2014-06-13 12:40:00,35.64,35.66,35.64,35.66,8200.0,34.0285,34.0476,34.0285,34.0476,8200.0
2014-06-13 12:45:00,35.66,35.72,35.66,35.72,14200.0,34.0476,34.1049,34.0476,34.1049,14200.0
2014-06-13 12:50:00,35.72,35.75,35.72,35.74,5000.0,34.1049,34.1336,34.1049,34.124,5000.0
2014-06-13 12:55:00,35.74,35.74,35.73,35.74,4800.0,34.124,34.124,34.1145,34.124,4800.0
2014-06-13 13:00:00,35.74,35.74,35.71,35.72,8400.0,34.124,34.124,34.0954,34.1049,8400.0
2014-06-13 13:05:00,35.73,35.73,35.65,35.65,8800.0,34.1145,34.1145,34.0381,34.0381,8800.0
2014-06-13 13:10:00,35.65,35.65,35.63,35.63,1200.0,34.0381,34.0381,34.019,34.019,1200.0
2014-06-13 13:15:00,35.63,35.64,35.63,35.63,2000.0,34.019,34.0285,34.019,34.019,2000.0
2014-06-13 13:20:00,35.64,35.65,35.63,35.64,2400.0,34.0285,34.0381,34.019,34.0285,2400.0
2014-06-13 13:25:00,35.64,35.67,35.64,35.66,2400.0,34.0285,34.0572,34.0285,34.0476,2400.0
2014-06-13 13:30:00,35.66,35.66,35.64,35.64,1400.0,34.0476,34.0476,34.0285,34.0285,1400.0
2014-06-13 13:35:00,35.64,35.66,35.64,35.65,1600.0,34.0285,34.0476,34.0285,34.0381,1600.0
2014-06-13 13:40:00,35.66,35.69,35.66,35.69,1800.0,34.0476,34.0763,34.0476,34.0763,1800.0
2014-06-13 13:45:00,35.69,35.69,35.67,35.67,2600.0,34.0763,34.0763,34.0572,34.0572,2600.0
2014-06-13 13:50:00,35.69,35.7,35.69,35.7,3600.0,34.0763,34.0858,34.0763,34.0858,3600.0
2014-06-13 13:55:00,35.7,35.7,35.68,35.68,1400.0,34.0858,34.0858,34.0667,34.0667,1400.0
2014-06-13 14:00:00,35.68,35.68,35.66,35.66,3200.0,34.0667,34.0667,34.0476,34.0476,3200.0
2014-06-13 14:05:00,35.67,35.68,35.66,35.68,3800.0,34.0572,34.0667,34.0476,34.0667,3800.0
2014-06-13 14:10:00,35.68,35.69,35.68,35.69,2200.0,34.0667,34.0763,34.0667,34.0763,2200.0
2014-06-13 14:15:00,35.7,35.74,35.7,35.74,4600.0,34.0858,34.124,34.0858,34.124,4600.0
2014-06-13 14:20:00,35.74,35.74,35.72,35.74,4400.0,34.124,34.124,34.1049,34.124,4400.0
2014-06-13 14:25:00,35.74,35.77,35.73,35.77,16000.0,34.124,34.1527,34.1145,34.1527,16000.0
2014-06-13 14:30:00,35.77,35.8,35.77,35.79,14000.0,34.1527,34.1813,34.1527,34.1718,14000.0
2014-06-13 14:35:00,35.8,35.8,35.78,35.78,8400.0,34.1813,34.1813,34.1622,34.1622,8400.0
2014-06-13 14:40:00,35.79,35.8,35.77,35.8,13800.0,34.1718,34.1813,34.1527,34.1813,13800.0
2014-06-13 14:45:00,35.8,35.83,35.8,35.83,36000.0,34.1813,34.2099,34.1813,34.2099,36000.0
2014-06-13 14:50:00,35.83,35.86,35.83,35.86,13200.0,34.2099,34.2386,34.2099,34.2386,13200.0
2014-06-13 14:55:00,35.86,35.88,35.85,35.88,17800.0,34.2386,34.2577,34.229,34.2577,17800.0
2014-06-13 15:00:00,35.87,35.88,35.85,35.87,20000.0,34.2481,34.2577,34.229,34.2481,20000.0
2014-06-13 15:05:00,35.86,35.87,35.85,35.87,33000.0,34.2386,34.2481,34.229,34.2481,33000.0
2014-06-13 15:10:00,35.87,35.88,35.86,35.87,18800.0,34.2481,34.2577,34.2386,34.2481,18800.0
2014-06-13 15:15:00,35.88,35.89,35.85,35.87,28600.0,34.2577,34.2672,34.229,34.2481,28600.0
2014-06-13 15:20:00,35.86,35.87,35.74,35.76,80800.0,34.2386,34.2481,34.124,34.1431,80800.0
2014-06-13 15:25:00,35.76,35.77,35.74,35.74,22400.0,34.1431,34.1527,34.124,34.124,22400.0
2014-06-13 15:30:00,35.74,35.74,35.7,35.73,20000.0,34.124,34.124,34.0858,34.1145,20000.0
2014-06-13 15:35:00,35.72,35.79,35.72,35.79,23400.0,34.1049,34.1718,34.1049,34.1718,23400.0
2014-06-13 15:40:00,35.79,35.81,35.74,35.76,37400.0,34.1718,34.1909,34.124,34.1431,37400.0
2014-06-13 15:45:00,35.74,35.74,35.71,35.72,19000.0,34.124,34.124,34.0954,34.1049,19000.0
2014-06-13 15:50:00,35.72,35.74,35.71,35.71,49000.0,34.1049,34.124,34.0954,34.0954,49000.0
2014-06-13 15:55:00,35.71,35.77,35.71,35.77,59400.0,34.0954,34.1527,34.0954,34.1527,59400.0
2014-06-16 09:30:00,35.74,35.78,35.55,35.63,17000.0,34.124,34.1622,33.9426,34.019,17000.0
2014-06-16 09:35:00,35.62,35.78,35.61,35.73,8200.0,34.0094,34.1622,33.9999,34.1145,8200.0
2014-06-16 09:40:00,35.73,35.73,35.6,35.63,5000.0,34.1145,34.1145,33.9903,34.019,5000.0
2014-06-16 09:45:00,35.64,35.67,35.63,35.65,6200.0,34.0285,34.0572,34.019,34.0381,6200.0
2014-06-16 09:50:00,35.69,35.72,35.66,35.72,10400.0,34.0763,34.1049,34.0476,34.1049,10400.0
2014-06-16 09:55:00,35.71,35.73,35.66,35.66,6800.0,34.0954,34.1145,34.0476,34.0476,6800.0
2014-06-16 10:00:00,35.65,35.74,35.65,35.74,6200.0,34.0381,34.124,34.0381,34.124,6200.0
2014-06-16 10:05:00,35.74,35.76,35.71,35.73,8000.0,34.124,34.1431,34.0954,34.1145,8000.0
2014-06-16 10:10:00,35.74,35.81,35.74,35.77,3400.0,34.124,34.1909,34.124,34.1527,3400.0
2014-06-16 10:15:00,35.79,35.82,35.78,35.79,4200.0,34.1718,34.2004,34.1622,34.1718,4200.0
2014-06-16 10:20:00,35.79,35.81,35.7,35.7,7200.0,34.1718,34.1909,34.0858,34.0858,7200.0
2014-06-16 10:25:00,35.71,35.71,35.67,35.69,3000.0,34.0954,34.0954,34.0572,34.0763,3000.0
2014-06-16 10:30:00,35.67,35.71,35.67,35.69,4600.0,34.0572,34.0954,34.0572,34.0763,4600.0
2014-06-16 10:35:00,35.67,35.67,35.66,35.67,2200.0,34.0572,34.0572,34.0476,34.0572,2200.0
2014-06-16 10:40:00,35.68,35.68,35.63,35.68,5800.0,34.0667,34.0667,34.019,34.0667,5800.0
2014-06-16 10:45:00,35.69,35.72,35.69,35.71,1800.0,34.0763,34.1049,34.0763,34.0954,1800.0
2014-06-16 10:50:00,35.7,35.7,35.63,35.63,2200.0,34.0858,34.0858,34.019,34.019,2200.0
2014-06-16 10:55:00,35.66,35.66,35.6,35.6,7400.0,34.0476,34.0476,33.9903,33.9903,7400.0
2014-06-16 11:00:00,35.59,35.6,35.54,35.54,8200.0,33.9808,33.9903,33.9331,33.9331,8200.0
2014-06-16 11:05:00,35.55,35.57,35.51,35.56,23400.0,33.9426,33.9617,33.9044,33.9522,23400.0
2014-06-16 11:10:00,35.54,35.55,35.51,35.53,13600.0,33.9331,33.9426,33.9044,33.9235,13600.0
2014-06-16 11:15:00,35.54,35.55,35.52,35.55,8000.0,33.9331,33.9426,33.914,33.9426,8000.0
2014-06-16 11:20:00,35.54,35.54,35.51,35.52,3800.0,33.9331,33.9331,33.9044,33.914,3800.0
2014-06-16 11:25:00,35.53,35.56,35.53,35.54,4200.0,33.9235,33.9522,33.9235,33.9331,4200.0
2014-06-16 11:30:00,35.53,35.53,35.46,35.46,5400.0,33.9235,33.9235,33.8567,33.8567,5400.0
2014-06-16 11:35:00,35.45,35.45,35.43,35.43,3200.0,33.8471,33.8471,33.828,33.828,3200.0
2014-06-16 11:40:00,35.45,35.49,35.44,35.45,16000.0,33.8471,33.8853,33.8376,33.8471,16000.0
2014-06-16 11:45:00,35.46,35.5,35.45,35.47,12200.0,33.8567,33.8949,33.8471,33.8662,12200.0
2014-06-16 11:50:00,35.48,35.52,35.47,35.51,20000.0,33.8758,33.914,33.8662,33.9044,20000.0
2014-06-16 11:55:00,35.52,35.54,35.52,35.54,2000.0,33.914,33.9331,33.914,33.9331,2000.0
2014-06-16 12:00:00,35.54,35.54,35.5,35.5,2800.0,33.9331,33.9331,33.8949,33.8949,2800.0
2014-06-16 12:05:00,35.51,35.52,35.51,35.52,4000.0,33.9044,33.914,33.9044,33.914,4000.0
2014-06-16 12:10:00,35.52,35.54,35.52,35.52,9400.0,33.914,33.9331,33.914,33.914,9400.0
2014-06-16 12:15:00,35.52,35.52,35.48,35.49,18000.0,33.914,33.914,33.8758,33.8853,18000.0
2014-06-16 12:20:00,35.49,35.52,35.49,35.52,8200.0,33.8853,33.914,33.8853,33.914,8200.0
2014-06-16 12:25:00,35.52,35.52,35.49,35.49,3000.0,33.914,33.914,33.8853,33.8853,3000.0
2014-06-16 12:30:00,35.5,35.51,35.47,35.47,5600.0,33.8949,33.9044,33.8662,33.8662,5600.0
2014-06-16 12:35:00,35.48,35.49,35.48,35.49,3200.0,33.8758,33.8853,33.8758,33.8853,3200.0
2014-06-16 12:40:00,35.49,35.5,35.49,35.49,3200.0,33.8853,33.8949,33.8853,33.8853,3200.0
2014-06-16 12:45:00,35.48,35.48,35.45,35.45,6800.0,33.8758,33.8758,33.8471,33.8471,6800.0
2014-06-16 12:50:00,35.45,35.47,35.45,35.46,4800.0,33.8471,33.8662,33.8471,33.8567,4800.0
2014-06-16 12:55:00,35.47,35.48,35.45,35.46,22400.0,33.8662,33.8758,33.8471,33.8567,22400.0
2014-06-16 13:00:00,35.45,35.47,35.43,35.47,6000.0,33.8471,33.8662,33.828,33.8662,6000.0
2014-06-16 13:05:00,35.48,35.49,35.46,35.49,6200.0,33.8758,33.8853,33.8567,33.8853,6200.0
2014-06-16 13:10:00,35.49,35.5,35.48,35.5,2400.0,33.8853,33.8949,33.8758,33.8949,2400.0
2014-06-16 13:15:00,35.5,35.52,35.5,35.52,2600.0,33.8949,33.914,33.8949,33.914,2600.0
2014-06-16 13:20:00,35.52,35.52,35.49,35.49,4600.0,33.914,33.914,33.8853,33.8853,4600.0
2014-06-16 13:25:00,35.49,35.53,35.49,35.49,29200.0,33.8853,33.9235,33.8853,33.8853,29200.0
2014-06-16 13:30:00,35.51,35.51,35.49,35.51,2200.0,33.9044,33.9044,33.8853,33.9044,2200.0
2014-06-16 13:35:00,35.51,35.52,35.49,35.49,5200.0,33.9044,33.914,33.8853,33.8853,5200.0
2014-06-16 13:40:00,35.49,35.49,35.47,35.47,2800.0,33.8853,33.8853,33.8662,33.8662,2800.0
2014-06-16 13:45:00,35.47,35.48,35.46,35.46,4600.0,33.8662,33.8758,33.8567,33.8567,4600.0
2014-06-16 13:50:00,35.46,35.47,35.42,35.42,10800.0,33.8567,33.8662,33.8185,33.8185,10800.0
2014-06-16 13:55:00,35.42,35.42,35.4,35.41,5800.0,33.8185,33.8185,33.7994,33.8089,5800.0
2014-06-16 14:00:00,35.41,35.43,35.41,35.42,6600.0,33.8089,33.828,33.8089,33.8185,6600.0
2014-06-16 14:05:00,35.42,35.43,35.38,35.4,20000.0,33.8185,33.828,33.7803,33.7994,20000.0
2014-06-16 14:10:00,35.4,35.42,35.4,35.42,5800.0,33.7994,33.8185,33.7994,33.8185,5800.0
2014-06-16 14:15:00,35.41,35.41,35.38,35.41,6600.0,33.8089,33.8089,33.7803,33.8089,6600.0
2014-06-16 14:20:00,35.41,35.42,35.39,35.41,11800.0,33.8089,33.8185,33.7898,33.8089,11800.0
2014-06-16 14:25:00,35.41,35.41,35.38,35.38,5200.0,33.8089,33.8089,33.7803,33.7803,5200.0
2014-06-16 14:30:00,35.38,35.4,35.38,35.38,10000.0,33.7803,33.7994,33.7803,33.7803,10000.0
2014-06-16 14:35:00,35.38,35.39,35.38,35.38,14200.0,33.7803,33.7898,33.7803,33.7803,14200.0
2014-06-16 14:40:00,35.38,35.4,35.37,35.39,12400.0,33.7803,33.7994,33.7707,33.7898,12400.0
2014-06-16 14:45:00,35.38,35.4,35.38,35.38,9400.0,33.7803,33.7994,33.7803,33.7803,9400.0
2014-06-16 14:50:00,35.38,35.38,35.37,35.38,9400.0,33.7803,33.7803,33.7707,33.7803,9400.0
2014-06-16 14:55:00,35.38,35.38,35.29,35.32,33200.0,33.7803,33.7803,33.6944,33.723,33200.0
2014-06-16 15:00:00,35.32,35.35,35.29,35.35,99800.0,33.723,33.7517,33.6944,33.7517,99800.0
2014-06-16 15:05:00,35.34,35.36,35.33,35.36,71600.0,33.7421,33.7612,33.7326,33.7612,71600.0
2014-06-16 15:10:00,35.36,35.38,35.35,35.36,20600.0,33.7612,33.7803,33.7517,33.7612,20600.0
2014-06-16 15:15:00,35.35,35.36,35.3,35.35,26200.0,33.7517,33.7612,33.7039,33.7517,26200.0
2014-06-16 15:20:00,35.35,35.38,35.33,35.34,13400.0,33.7517,33.7803,33.7326,33.7421,13400.0
2014-06-16 15:25:00,35.34,35.36,35.33,35.35,6000.0,33.7421,33.7612,33.7326,33.7517,6000.0
2014-06-16 15:30:00,35.35,35.35,35.35,35.35,11200.0,33.7517,33.7517,33.7517,33.7517,11200.0
2014-06-16 15:35:00,35.35,35.35,35.35,35.35,29000.0,33.7517,33.7517,33.7517,33.7517,29000.0
2014-06-16 15:40:00,35.35,35.36,35.35,35.35,18800.0,33.7517,33.7612,33.7517,33.7517,18800.0
2014-06-16 15:45:00,35.36,35.37,35.34,35.35,16200.0,33.7612,33.7707,33.7421,33.7517,16200.0
2014-06-16 15:50:00,35.35,35.38,35.35,35.38,48400.0,33.7517,33.7803,33.7517,33.7803,48400.0
2014-06-16 15:55:00,35.38,35.39,35.36,35.38,72800.0,33.7803,33.7898,33.7612,33.7803,72800.0
2014-06-17 09:30:00,35.21,35.27,35.17,35.17,14000.0,33.618,33.6753,33.5798,33.5798,14000.0
2014-06-17 09:35:00,35.23,35.23,35.07,35.07,20600.0,33.6371,33.6371,33.4843,33.4843,20600.0
2014-06-17 09:40:00,35.08,35.18,35.06,35.16,11000.0,33.4939,33.5893,33.4748,33.5702,11000.0
2014-06-17 09:45:00,35.2,35.3,35.17,35.3,26200.0,33.6084,33.7039,33.5798,33.7039,26200.0
2014-06-17 09:50:00,35.3,35.35,35.29,35.34,15400.0,33.7039,33.7517,33.6944,33.7421,15400.0
2014-06-17 09:55:00,35.35,35.35,35.29,35.33,19800.0,33.7517,33.7517,33.6944,33.7326,19800.0
2014-06-17 10:00:00,35.33,35.36,35.26,35.28,20800.0,33.7326,33.7612,33.6657,33.6848,20800.0
2014-06-17 10:05:00,35.27,35.38,35.27,35.34,29200.0,33.6753,33.7803,33.6753,33.7421,29200.0
2014-06-17 10:10:00,35.34,35.35,35.28,35.35,22600.0,33.7421,33.7517,33.6848,33.7517,22600.0
2014-06-17 10:15:00,35.35,35.36,35.32,35.32,28600.0,33.7517,33.7612,33.723,33.723,28600.0
2014-06-17 10:20:00,35.33,35.35,35.33,35.35,10400.0,33.7326,33.7517,33.7326,33.7517,10400.0
2014-06-17 10:25:00,35.35,35.38,35.35,35.37,14800.0,33.7517,33.7803,33.7517,33.7707,14800.0
2014-06-17 10:30:00,35.37,35.38,35.29,35.3,7000.0,33.7707,33.7803,33.6944,33.7039,7000.0
2014-06-17 10:35:00,35.3,35.31,35.28,35.28,7000.0,33.7039,33.7135,33.6848,33.6848,7000.0
2014-06-17 10:40:00,35.29,35.29,35.24,35.24,10000.0,33.6944,33.6944,33.6466,33.6466,10000.0
2014-06-17 10:45:00,35.23,35.23,35.17,35.17,3600.0,33.6371,33.6371,33.5798,33.5798,3600.0
2014-06-17 10:50:00,35.16,35.17,35.13,35.16,10800.0,33.5702,33.5798,33.5416,33.5702,10800.0
2014-06-17 10:55:00,35.17,35.26,35.16,35.25,8800.0,33.5798,33.6657,33.5702,33.6562,8800.0
2014-06-17 11:00:00,35.26,35.26,35.23,35.23,9200.0,33.6657,33.6657,33.6371,33.6371,9200.0
2014-06-17 11:05:00,35.23,35.24,35.2,35.2,13000.0,33.6371,33.6466,33.6084,33.6084,13000.0
2014-06-17 11:10:00,35.2,35.26,35.19,35.26,8400.0,33.6084,33.6657,33.5989,33.6657,8400.0
2014-06-17 11:15:00,35.24,35.31,35.23,35.31,12800.0,33.6466,33.7135,33.6371,33.7135,12800.0
2014-06-17 11:20:00,35.31,35.34,35.3,35.33,15800.0,33.7135,33.7421,33.7039,33.7326,15800.0
2014-06-17 11:25:00,35.33,35.34,35.31,35.34,16800.0,33.7326,33.7421,33.7135,33.7421,16800.0
2014-06-17 11:30:00,35.35,35.35,35.33,35.35,13600.0,33.7517,33.7517,33.7326,33.7517,13600.0
2014-06-17 11:35:00,35.35,35.35,35.32,35.32,10800.0,33.7517,33.7517,33.723,33.723,10800.0
2014-06-17 11:40:00,35.33,35.33,35.31,35.33,2600.0,33.7326,33.7326,33.7135,33.7326,2600.0
2014-06-17 11:45:00,35.32,35.34,35.32,35.34,5000.0,33.723,33.7421,33.723,33.7421,5000.0
2014-06-17 11:50:00,35.35,35.35,35.34,35.34,7000.0,33.7517,33.7517,33.7421,33.7421,7000.0
2014-06-17 11:55:00,35.35,35.38,35.34,35.35,28400.0,33.7517,33.7803,33.7421,33.7517,28400.0
2014-06-17 12:00:00,35.35,35.35,35.34,35.35,10600.0,33.7517,33.7517,33.7421,33.7517,10600.0
2014-06-17 12:05:00,35.35,35.35,35.3,35.32,15000.0,33.7517,33.7517,33.7039,33.723,15000.0
2014-06-17 12:10:00,35.32,35.35,35.32,35.33,43800.0,33.723,33.7517,33.723,33.7326,43800.0
2014-06-17 12:15:00,35.32,35.32,35.31,35.31,2800.0,33.723,33.723,33.7135,33.7135,2800.0
2014-06-17 12:20:00,35.31,35.34,35.31,35.34,8800.0,33.7135,33.7421,33.7135,33.7421,8800.0
2014-06-17 12:25:00,35.35,35.35,35.31,35.31,13400.0,33.7517,33.7517,33.7135,33.7135,13400.0
2014-06-17 12:30:00,35.32,35.35,35.32,35.33,12600.0,33.723,33.7517,33.723,33.7326,12600.0
2014-06-17 12:35:00,35.33,35.33,35.32,35.32,19400.0,33.7326,33.7326,33.723,33.723,19400.0
2014-06-17 12:40:00,35.33,35.33,35.32,35.33,19400.0,33.7326,33.7326,33.723,33.7326,19400.0
2014-06-17 12:45:00,35.33,35.33,35.32,35.32,27600.0,33.7326,33.7326,33.723,33.723,27600.0
2014-06-17 12:50:00,35.32,35.33,35.32,35.32,11000.0,33.723,33.7326,33.723,33.723,11000.0
2014-06-17 12:55:00,35.32,35.33,35.32,35.32,14000.0,33.723,33.7326,33.723,33.723,14000.0
2014-06-17 13:00:00,35.32,35.33,35.3,35.3,5800.0,33.723,33.7326,33.7039,33.7039,5800.0
2014-06-17 13:05:00,35.3,35.34,35.3,35.34,6600.0,33.7039,33.7421,33.7039,33.7421,6600.0
2014-06-17 13:10:00,35.34,35.35,35.34,35.34,10200.0,33.7421,33.7517,33.7421,33.7421,10200.0
2014-06-17 13:15:00,35.34,35.35,35.33,35.33,13400.0,33.7421,33.7517,33.7326,33.7326,13400.0
2014-06-17 13:20:00,35.34,35.35,35.31,35.34,18400.0,33.7421,33.7517,33.7135,33.7421,18400.0
2014-06-17 13:25:00,35.34,35.36,35.34,35.35,5800.0,33.7421,33.7612,33.7421,33.7517,5800.0
2014-06-17 13:30:00,35.35,35.4,35.35,35.37,16400.0,33.7517,33.7994,33.7517,33.7707,16400.0
2014-06-17 13:35:00,35.36,35.36,35.31,35.35,11000.0,33.7612,33.7612,33.7135,33.7517,11000.0
2014-06-17 13:40:00,35.36,35.36,35.33,35.35,20600.0,33.7612,33.7612,33.7326,33.7517,20600.0
2014-06-17 13:45:00,35.35,35.35,35.31,35.31,8800.0,33.7517,33.7517,33.7135,33.7135,8800.0
2014-06-17 13:50:00,35.3,35.33,35.3,35.31,12400.0,33.7039,33.7326,33.7039,33.7135,12400.0
2014-06-17 13:55:00,35.31,35.35,35.31,35.34,20200.0,33.7135,33.7517,33.7135,33.7421,20200.0
2014-06-17 14:00:00,35.33,35.33,35.31,35.31,7000.0,33.7326,33.7326,33.7135,33.7135,7000.0
2014-06-17 14:05:00,35.31,35.33,35.31,35.33,2000.0,33.7135,33.7326,33.7135,33.7326,2000.0
2014-06-17 14:10:00,35.34,35.35,35.33,35.34,9600.0,33.7421,33.7517,33.7326,33.7421,9600.0
2014-06-17 14:15:00,35.34,35.35,35.33,35.33,8000.0,33.7421,33.7517,33.7326,33.7326,8000.0
2014-06-17 14:20:00,35.32,35.34,35.32,35.32,31200.0,33.723,33.7421,33.723,33.723,31200.0
2014-06-17 14:25:00,35.33,35.33,35.32,35.32,9000.0,33.7326,33.7326,33.723,33.723,9000.0
2014-06-17 14:30:00,35.32,35.33,35.32,35.33,10000.0,33.723,33.7326,33.723,33.7326,10000.0
2014-06-17 14:35:00,35.32,35.33,35.32,35.32,10600.0,33.723,33.7326,33.723,33.723,10600.0
2014-06-17 14:40:00,35.32,35.34,35.3,35.33,10800.0,33.723,33.7421,33.7039,33.7326,10800.0
2014-06-17 14:45:00,35.33,35.34,35.31,35.33,9600.0,33.7326,33.7421,33.7135,33.7326,9600.0
2014-06-17 14:50:00,35.33,35.34,35.32,35.32,7400.0,33.7326,33.7421,33.723,33.723,7400.0
2014-06-17 14:55:00,35.32,35.34,35.3,35.32,15400.0,33.723,33.7421,33.7039,33.723,15400.0
2014-06-17 15:00:00,35.32,35.32,35.3,35.3,10600.0,33.723,33.723,33.7039,33.7039,10600.0
2014-06-17 15:05:00,35.3,35.3,35.27,35.28,15400.0,33.7039,33.7039,33.6753,33.6848,15400.0
2014-06-17 15:10:00,35.29,35.29,35.29,35.29,3200.0,33.6944,33.6944,33.6944,33.6944,3200.0
2014-06-17 15:15:00,35.29,35.29,35.27,35.27,11000.0,33.6944,33.6944,33.6753,33.6753,11000.0
2014-06-17 15:20:00,35.27,35.27,35.24,35.24,22000.0,33.6753,33.6753,33.6466,33.6466,22000.0
2014-06-17 15:25:00,35.24,35.24,35.21,35.22,18600.0,33.6466,33.6466,33.618,33.6275,18600.0
2014-06-17 15:30:00,35.22,35.27,35.21,35.27,241200.0,33.6275,33.6753,33.618,33.6753,241200.0
2014-06-17 15:35:00,35.27,35.27,35.23,35.23,11200.0,33.6753,33.6753,33.6371,33.6371,11200.0
2014-06-17 15:40:00,35.24,35.25,35.23,35.23,12800.0,33.6466,33.6562,33.6371,33.6371,12800.0
2014-06-17 15:45:00,35.22,35.23,35.2,35.21,17400.0,33.6275,33.6371,33.6084,33.618,17400.0
2014-06-17 15:50:00,35.21,35.22,35.19,35.22,28400.0,33.618,33.6275,33.5989,33.6275,28400.0
2014-06-17 15:55:00,35.23,35.27,35.21,35.25,75800.0,33.6371,33.6753,33.618,33.6562,75800.0
2014-06-18 09:30:00,35.33,35.43,35.09,35.09,17800.0,33.7326,33.828,33.5034,33.5034,17800.0
2014-06-18 09:35:00,35.05,35.13,35.05,35.13,6800.0,33.4652,33.5416,33.4652,33.5416,6800.0
2014-06-18 09:40:00,35.09,35.13,35.07,35.07,124400.0,33.5034,33.5416,33.4843,33.4843,124400.0
2014-06-18 09:45:00,35.08,35.1,34.95,35.02,29400.0,33.4939,33.513,33.3697,33.4366,29400.0
2014-06-18 09:50:00,34.99,35.05,34.94,35.04,24200.0,33.4079,33.4652,33.3602,33.4557,24200.0
2014-06-18 09:55:00,35.05,35.06,34.97,34.98,14200.0,33.4652,33.4748,33.3888,33.3984,14200.0
2014-06-18 10:00:00,34.99,35.02,34.97,35.02,11800.0,33.4079,33.4366,33.3888,33.4366,11800.0
2014-06-18 10:05:00,35.03,35.04,34.99,35.01,12200.0,33.4461,33.4557,33.4079,33.427,12200.0
2014-06-18 10:10:00,35.04,35.04,35.0,35.04,21400.0,33.4557,33.4557,33.4175,33.4557,21400.0
2014-06-18 10:15:00,35.03,35.13,35.03,35.13,11400.0,33.4461,33.5416,33.4461,33.5416,11400.0
2014-06-18 10:20:00,35.13,35.17,35.13,35.17,8600.0,33.5416,33.5798,33.5416,33.5798,8600.0
2014-06-18 10:25:00,35.16,35.17,35.1,35.1,37200.0,33.5702,33.5798,33.513,33.513,37200.0
2014-06-18 10:30:00,35.11,35.12,35.06,35.09,15600.0,33.5225,33.5321,33.4748,33.5034,15600.0
2014-06-18 10:35:00,35.07,35.1,35.07,35.08,3800.0,33.4843,33.513,33.4843,33.4939,3800.0
2014-06-18 10:40:00,35.08,35.09,35.08,35.09,4200.0,33.4939,33.5034,33.4939,33.5034,4200.0
2014-06-18 10:45:00,35.08,35.09,35.08,35.09,2400.0,33.4939,33.5034,33.4939,33.5034,2400.0
2014-06-18 10:50:00,35.1,35.13,35.09,35.11,13600.0,33.513,33.5416,33.5034,33.5225,13600.0
2014-06-18 10:55:00,35.12,35.12,35.07,35.09,10600.0,33.5321,33.5321,33.4843,33.5034,10600.0
2014-06-18 11:00:00,35.09,35.11,35.07,35.09,13600.0,33.5034,33.5225,33.4843,33.5034,13600.0
2014-06-18 11:05:00,35.1,35.1,35.09,35.1,4400.0,33.513,33.513,33.5034,33.513,4400.0
2014-06-18 11:10:00,35.1,35.13,35.09,35.1,16200.0,33.513,33.5416,33.5034,33.513,16200.0
2014-06-18 11:15:00,35.09,35.09,35.07,35.07,1400.0,33.5034,33.5034,33.4843,33.4843,1400.0
2014-06-18 11:20:00,35.09,35.09,35.06,35.06,3000.0,33.5034,33.5034,33.4748,33.4748,3000.0
2014-06-18 11:25:00,35.06,35.08,35.06,35.06,6000.0,33.4748,33.4939,33.4748,33.4748,6000.0
2014-06-18 11:30:00,35.06,35.08,35.06,35.07,3800.0,33.4748,33.4939,33.4748,33.4843,3800.0
2014-06-18 11:35:00,35.07,35.07,35.02,35.03,9800.0,33.4843,33.4843,33.4366,33.4461,9800.0
2014-06-18 11:40:00,35.02,35.04,35.02,35.04,6000.0,33.4366,33.4557,33.4366,33.4557,6000.0
2014-06-18 11:45:00,35.06,35.08,35.06,35.06,3800.0,33.4748,33.4939,33.4748,33.4748,3800.0
2014-06-18 11:50:00,35.06,35.07,35.04,35.04,6200.0,33.4748,33.4843,33.4557,33.4557,6200.0
2014-06-18 11:55:00,35.04,35.05,35.04,35.05,2400.0,33.4557,33.4652,33.4557,33.4652,2400.0
2014-06-18 12:00:00,35.05,35.05,34.99,34.99,14200.0,33.4652,33.4652,33.4079,33.4079,14200.0
2014-06-18 12:05:00,34.99,34.99,34.96,34.97,7200.0,33.4079,33.4079,33.3793,33.3888,7200.0
2014-06-18 12:10:00,34.97,34.97,34.92,34.92,10000.0,33.3888,33.3888,33.3411,33.3411,10000.0
2014-06-18 12:15:00,34.92,34.96,34.92,34.94,8400.0,33.3411,33.3793,33.3411,33.3602,8400.0
2014-06-18 12:20:00,34.94,34.95,34.93,34.94,10600.0,33.3602,33.3697,33.3506,33.3602,10600.0
2014-06-18 12:25:00,34.93,34.94,34.92,34.92,7400.0,33.3506,33.3602,33.3411,33.3411,7400.0
2014-06-18 12:30:00,34.92,34.94,34.92,34.94,6800.0,33.3411,33.3602,33.3411,33.3602,6800.0
2014-06-18 12:35:00,34.94,34.97,34.93,34.96,10200.0,33.3602,33.3888,33.3506,33.3793,10200.0
2014-06-18 12:40:00,34.96,34.97,34.95,34.96,8000.0,33.3793,33.3888,33.3697,33.3793,8000.0
2014-06-18 12:45:00,34.96,34.99,34.96,34.98,12200.0,33.3793,33.4079,33.3793,33.3984,12200.0
2014-06-18 12:50:00,34.99,35.01,34.97,34.99,8000.0,33.4079,33.427,33.3888,33.4079,8000.0
2014-06-18 12:55:00,34.99,35.0,34.99,34.99,2800.0,33.4079,33.4175,33.4079,33.4079,2800.0
2014-06-18 13:00:00,34.99,35.01,34.99,35.01,9600.0,33.4079,33.427,33.4079,33.427,9600.0
2014-06-18 13:05:00,35.01,35.02,35.01,35.02,6400.0,33.427,33.4366,33.427,33.4366,6400.0
2014-06-18 13:10:00,35.02,35.02,35.01,35.02,5400.0,33.4366,33.4366,33.427,33.4366,5400.0
2014-06-18 13:15:00,35.02,35.03,35.01,35.01,7200.0,33.4366,33.4461,33.427,33.427,7200.0
2014-06-18 13:20:00,35.01,35.01,35.0,35.01,9800.0,33.427,33.427,33.4175,33.427,9800.0
2014-06-18 13:25:00,35.0,35.0,34.99,34.99,2600.0,33.4175,33.4175,33.4079,33.4079,2600.0
2014-06-18 13:30:00,34.99,34.99,34.98,34.99,7600.0,33.4079,33.4079,33.3984,33.4079,7600.0
2014-06-18 13:35:00,34.99,35.0,34.99,35.0,5200.0,33.4079,33.4175,33.4079,33.4175,5200.0
2014-06-18 13:40:00,35.0,35.01,34.99,35.01,8800.0,33.4175,33.427,33.4079,33.427,8800.0
2014-06-18 13:45:00,35.01,35.02,35.01,35.01,5800.0,33.427,33.4366,33.427,33.427,5800.0
2014-06-18 13:50:00,35.01,35.03,35.01,35.02,12600.0,33.427,33.4461,33.427,33.4366,12600.0
2014-06-18 13:55:00,35.03,35.03,34.99,35.02,6800.0,33.4461,33.4461,33.4079,33.4366,6800.0
2014-06-18 14:00:00,35.01,35.16,34.99,35.03,31600.0,33.427,33.5702,33.4079,33.4461,31600.0
2014-06-18 14:05:00,35.03,35.03,34.94,34.97,21800.0,33.4461,33.4461,33.3602,33.3888,21800.0
2014-06-18 14:10:00,34.99,35.02,34.95,34.96,19200.0,33.4079,33.4366,33.3697,33.3793,19200.0
2014-06-18 14:15:00,34.97,35.01,34.96,34.99,18400.0,33.3888,33.427,33.3793,33.4079,18400.0
2014-06-18 14:20:00,35.01,35.01,34.97,34.99,18400.0,33.427,33.427,33.3888,33.4079,18400.0
2014-06-18 14:25:00,35.0,35.02,34.98,34.98,12800.0,33.4175,33.4366,33.3984,33.3984,12800.0
2014-06-18 14:30:00,34.97,35.01,34.97,34.98,24000.0,33.3888,33.427,33.3888,33.3984,24000.0
2014-06-18 14:35:00,34.98,34.98,34.96,34.97,17400.0,33.3984,33.3984,33.3793,33.3888,17400.0
2014-06-18 14:40:00,34.98,34.99,34.94,34.95,14600.0,33.3984,33.4079,33.3602,33.3697,14600.0
2014-06-18 14:45:00,34.96,34.97,34.94,34.96,8000.0,33.3793,33.3888,33.3602,33.3793,8000.0
2014-06-18 14:50:00,34.97,35.03,34.97,35.02,67400.0,33.3888,33.4461,33.3888,33.4366,67400.0
2014-06-18 14:55:00,35.02,35.05,35.02,35.02,11800.0,33.4366,33.4652,33.4366,33.4366,11800.0
2014-06-18 15:00:00,35.05,35.05,34.99,34.99,91400.0,33.4652,33.4652,33.4079,33.4079,91400.0
2014-06-18 15:05:00,35.0,35.04,34.98,35.02,18600.0,33.4175,33.4557,33.3984,33.4366,18600.0
2014-06-18 15:10:00,35.01,35.03,34.96,35.03,17200.0,33.427,33.4461,33.3793,33.4461,17200.0
2014-06-18 15:15:00,35.02,35.05,35.02,35.04,13800.0,33.4366,33.4652,33.4366,33.4557,13800.0
2014-06-18 15:20:00,35.05,35.07,35.04,35.04,15200.0,33.4652,33.4843,33.4557,33.4557,15200.0
2014-06-18 15:25:00,35.05,35.05,35.02,35.04,16800.0,33.4652,33.4652,33.4366,33.4557,16800.0
2014-06-18 15:30:00,35.03,35.06,35.03,35.06,19400.0,33.4461,33.4748,33.4461,33.4748,19400.0
2014-06-18 15:35:00,35.06,35.07,35.03,35.05,25000.0,33.4748,33.4843,33.4461,33.4652,25000.0
2014-06-18 15:40:00,35.05,35.09,35.05,35.08,17000.0,33.4652,33.5034,33.4652,33.4939,17000.0
2014-06-18 15:45:00,35.09,35.1,35.07,35.08,18600.0,33.5034,33.513,33.4843,33.4939,18600.0
2014-06-18 15:50:00,35.09,35.1,35.08,35.09,19200.0,33.5034,33.513,33.4939,33.5034,19200.0
2014-06-18 15:55:00,35.09,35.1,35.08,35.1,46400.0,33.5034,33.513,33.4939,33.513,46400.0
2014-06-19 09:30:00,35.1,35.1,35.05,35.07,24800.0,33.513,33.513,33.4652,33.4843,24800.0
2014-06-19 09:35:00,35.07,35.12,35.07,35.07,7400.0,33.4843,33.5321,33.4843,33.4843,7400.0
2014-06-19 09:40:00,35.1,35.21,35.1,35.17,12200.0,33.513,33.618,33.513,33.5798,12200.0
2014-06-19 09:45:00,35.17,35.3,35.17,35.24,17800.0,33.5798,33.7039,33.5798,33.6466,17800.0
2014-06-19 09:50:00,35.21,35.24,35.21,35.23,27200.0,33.618,33.6466,33.618,33.6371,27200.0
2014-06-19 09:55:00,35.23,35.23,35.17,35.19,7200.0,33.6371,33.6371,33.5798,33.5989,7200.0
2014-06-19 10:00:00,35.22,35.24,35.14,35.21,19000.0,33.6275,33.6466,33.5511,33.618,19000.0
2014-06-19 10:05:00,35.2,35.23,35.16,35.16,14000.0,33.6084,33.6371,33.5702,33.5702,14000.0
2014-06-19 10:10:00,35.17,35.22,35.17,35.19,3600.0,33.5798,33.6275,33.5798,33.5989,3600.0
2014-06-19 10:15:00,35.2,35.26,35.2,35.23,8400.0,33.6084,33.6657,33.6084,33.6371,8400.0
2014-06-19 10:20:00,35.23,35.23,35.18,35.19,7800.0,33.6371,33.6371,33.5893,33.5989,7800.0
2014-06-19 10:25:00,35.19,35.2,35.19,35.2,2800.0,33.5989,33.6084,33.5989,33.6084,2800.0
2014-06-19 10:30:00,35.22,35.24,35.21,35.24,6400.0,33.6275,33.6466,33.618,33.6466,6400.0
2014-06-19 10:35:00,35.24,35.26,35.23,35.23,7800.0,33.6466,33.6657,33.6371,33.6371,7800.0
2014-06-19 10:40:00,35.24,35.27,35.24,35.26,5600.0,33.6466,33.6753,33.6466,33.6657,5600.0
2014-06-19 10:45:00,35.27,35.29,35.26,35.28,6800.0,33.6753,33.6944,33.6657,33.6848,6800.0
2014-06-19 10:50:00,35.27,35.27,35.24,35.24,3600.0,33.6753,33.6753,33.6466,33.6466,3600.0
2014-06-19 10:55:00,35.23,35.24,35.2,35.21,6400.0,33.6371,33.6466,33.6084,33.618,6400.0
2014-06-19 11:00:00,35.21,35.24,35.21,35.24,3600.0,33.618,33.6466,33.618,33.6466,3600.0
2014-06-19 11:05:00,35.24,35.24,35.18,35.19,10600.0,33.6466,33.6466,33.5893,33.5989,10600.0
2014-06-19 11:10:00,35.19,35.23,35.19,35.22,5200.0,33.5989,33.6371,33.5989,33.6275,5200.0
2014-06-19 11:15:00,35.22,35.22,35.19,35.2,4000.0,33.6275,33.6275,33.5989,33.6084,4000.0
2014-06-19 11:20:00,35.2,35.23,35.2,35.22,4000.0,33.6084,33.6371,33.6084,33.6275,4000.0
2014-06-19 11:25:00,35.22,35.24,35.2,35.21,11000.0,33.6275,33.6466,33.6084,33.618,11000.0
2014-06-19 11:30:00,35.19,35.2,35.16,35.2,7200.0,33.5989,33.6084,33.5702,33.6084,7200.0
2014-06-19 11:35:00,35.19,35.2,35.15,35.16,8400.0,33.5989,33.6084,33.5607,33.5702,8400.0
2014-06-19 11:40:00,35.16,35.24,35.16,35.23,7800.0,33.5702,33.6466,33.5702,33.6371,7800.0
2014-06-19 11:45:00,35.24,35.26,35.24,35.26,1600.0,33.6466,33.6657,33.6466,33.6657,1600.0
2014-06-19 11:50:00,35.27,35.27,35.24,35.24,6400.0,33.6753,33.6753,33.6466,33.6466,6400.0
2014-06-19 11:55:00,35.24,35.26,35.24,35.26,5000.0,33.6466,33.6657,33.6466,33.6657,5000.0
2014-06-19 12:00:00,35.27,35.27,35.22,35.23,8200.0,33.6753,33.6753,33.6275,33.6371,8200.0
2014-06-19 12:05:00,35.23,35.25,35.23,35.25,5600.0,33.6371,33.6562,33.6371,33.6562,5600.0
2014-06-19 12:10:00,35.24,35.26,35.24,35.25,2800.0,33.6466,33.6657,33.6466,33.6562,2800.0
2014-06-19 12:15:00,35.26,35.27,35.25,35.25,6200.0,33.6657,33.6753,33.6562,33.6562,6200.0
2014-06-19 12:20:00,35.24,35.25,35.24,35.25,4000.0,33.6466,33.6562,33.6466,33.6562,4000.0
2014-06-19 12:25:00,35.25,35.26,35.24,35.24,9200.0,33.6562,33.6657,33.6466,33.6466,9200.0
2014-06-19 12:30:00,35.24,35.24,35.23,35.23,8000.0,33.6466,33.6466,33.6371,33.6371,8000.0
2014-06-19 12:35:00,35.23,35.23,35.21,35.22,5200.0,33.6371,33.6371,33.618,33.6275,5200.0
2014-06-19 12:40:00,35.22,35.23,35.22,35.23,1400.0,33.6275,33.6371,33.6275,33.6371,1400.0
2014-06-19 12:45:00,35.23,35.24,35.23,35.24,3400.0,33.6371,33.6466,33.6371,33.6466,3400.0
2014-06-19 12:50:00,35.24,35.24,35.2,35.21,4400.0,33.6466,33.6466,33.6084,33.618,4400.0
2014-06-19 12:55:00,35.21,35.21,35.18,35.18,11400.0,33.618,33.618,33.5893,33.5893,11400.0
2014-06-19 13:00:00,35.18,35.19,35.17,35.17,5000.0,33.5893,33.5989,33.5798,33.5798,5000.0
2014-06-19 13:05:00,35.17,35.18,35.15,35.15,47200.0,33.5798,33.5893,33.5607,33.5607,47200.0
2014-06-19 13:10:00,35.16,35.16,35.12,35.12,5000.0,33.5702,33.5702,33.5321,33.5321,5000.0
2014-06-19 13:15:00,35.12,35.14,35.07,35.07,15800.0,33.5321,33.5511,33.4843,33.4843,15800.0
2014-06-19 13:20:00,35.08,35.08,35.07,35.07,7200.0,33.4939,33.4939,33.4843,33.4843,7200.0
2014-06-19 13:25:00,35.09,35.18,35.09,35.16,29400.0,33.5034,33.5893,33.5034,33.5702,29400.0
2014-06-19 13:30:00,35.16,35.19,35.16,35.19,4400.0,33.5702,33.5989,33.5702,33.5989,4400.0
2014-06-19 13:35:00,35.18,35.22,35.18,35.22,9400.0,33.5893,33.6275,33.5893,33.6275,9400.0
2014-06-19 13:40:00,35.21,35.22,35.2,35.2,4200.0,33.618,33.6275,33.6084,33.6084,4200.0
2014-06-19 13:45:00,35.2,35.22,35.17,35.22,19800.0,33.6084,33.6275,33.5798,33.6275,19800.0
2014-06-19 13:50:00,35.22,35.24,35.22,35.23,27200.0,33.6275,33.6466,33.6275,33.6371,27200.0
2014-06-19 13:55:00,35.23,35.27,35.23,35.26,18000.0,33.6371,33.6753,33.6371,33.6657,18000.0
2014-06-19 14:00:00,35.26,35.26,35.24,35.26,7400.0,33.6657,33.6657,33.6466,33.6657,7400.0
2014-06-19 14:05:00,35.27,35.28,35.25,35.25,10200.0,33.6753,33.6848,33.6562,33.6562,10200.0
2014-06-19 14:10:00,35.25,35.31,35.25,35.3,8800.0,33.6562,33.7135,33.6562,33.7039,8800.0
2014-06-19 14:15:00,35.3,35.31,35.3,35.3,4000.0,33.7039,33.7135,33.7039,33.7039,4000.0
2014-06-19 14:20:00,35.31,35.33,35.3,35.33,4600.0,33.7135,33.7326,33.7039,33.7326,4600.0
2014-06-19 14:25:00,35.34,35.34,35.31,35.32,12000.0,33.7421,33.7421,33.7135,33.723,12000.0
2014-06-19 14:30:00,35.31,35.31,35.29,35.3,8400.0,33.7135,33.7135,33.6944,33.7039,8400.0
2014-06-19 14:35:00,35.31,35.36,35.31,35.36,4800.0,33.7135,33.7612,33.7135,33.7612,4800.0
2014-06-19 14:40:00,35.37,35.38,35.37,35.37,4600.0,33.7707,33.7803,33.7707,33.7707,4600.0
2014-06-19 14:45:00,35.37,35.43,35.37,35.43,19200.0,33.7707,33.828,33.7707,33.828,19200.0
2014-06-19 14:50:00,35.44,35.44,35.37,35.39,26200.0,33.8376,33.8376,33.7707,33.7898,26200.0
2014-06-19 14:55:00,35.39,35.43,35.37,35.38,24800.0,33.7898,33.828,33.7707,33.7803,24800.0
2014-06-19 15:00:00,35.37,35.44,35.37,35.44,40200.0,33.7707,33.8376,33.7707,33.8376,40200.0
2014-06-19 15:05:00,35.44,35.45,35.41,35.45,7600.0,33.8376,33.8471,33.8089,33.8471,7600.0
2014-06-19 15:10:00,35.44,35.45,35.43,35.44,9800.0,33.8376,33.8471,33.828,33.8376,9800.0
2014-06-19 15:15:00,35.45,35.46,35.45,35.46,7400.0,33.8471,33.8567,33.8471,33.8567,7400.0
2014-06-19 15:20:00,35.46,35.46,35.42,35.43,8000.0,33.8567,33.8567,33.8185,33.828,8000.0
2014-06-19 15:25:00,35.43,35.48,35.43,35.48,12400.0,33.828,33.8758,33.828,33.8758,12400.0
2014-06-19 15:30:00,35.48,35.49,35.47,35.47,12800.0,33.8758,33.8853,33.8662,33.8662,12800.0
2014-06-19 15:35:00,35.47,35.51,35.47,35.51,16800.0,33.8662,33.9044,33.8662,33.9044,16800.0
2014-06-19 15:40:00,35.51,35.51,35.46,35.46,24200.0,33.9044,33.9044,33.8567,33.8567,24200.0
2014-06-19 15:45:00,35.47,35.49,35.46,35.49,30600.0,33.8662,33.8853,33.8567,33.8853,30600.0
2014-06-19 15:50:00,35.49,35.49,35.46,35.46,52400.0,33.8853,33.8853,33.8567,33.8567,52400.0
2014-06-19 15:55:00,35.47,35.47,35.44,35.45,70800.0,33.8662,33.8662,33.8376,33.8471,70800.0
2014-06-20 09:30:00,35.53,35.53,35.52,35.52,106400.0,33.9235,33.9235,33.914,33.914,106400.0
2014-06-20 09:35:00,35.56,35.71,35.52,35.7,5000.0,33.9522,34.0954,33.914,34.0858,5000.0
2014-06-20 09:40:00,35.7,35.74,35.63,35.64,7600.0,34.0858,34.124,34.019,34.0285,7600.0
2014-06-20 09:45:00,35.62,35.66,35.6,35.65,3800.0,34.0094,34.0476,33.9903,34.0381,3800.0
2014-06-20 09:50:00,35.64,35.7,35.63,35.69,4800.0,34.0285,34.0858,34.019,34.0763,4800.0
2014-06-20 09:55:00,35.71,35.71,35.67,35.7,5000.0,34.0954,34.0954,34.0572,34.0858,5000.0
2014-06-20 10:00:00,35.72,35.74,35.66,35.7,6200.0,34.1049,34.124,34.0476,34.0858,6200.0
2014-06-20 10:05:00,35.7,35.72,35.67,35.72,6400.0,34.0858,34.1049,34.0572,34.1049,6400.0
2014-06-20 10:10:00,35.72,35.78,35.72,35.74,7600.0,34.1049,34.1622,34.1049,34.124,7600.0
2014-06-20 10:15:00,35.74,35.75,35.64,35.66,7400.0,34.124,34.1336,34.0285,34.0476,7400.0
2014-06-20 10:20:00,35.65,35.67,35.59,35.59,44800.0,34.0381,34.0572,33.9808,33.9808,44800.0
2014-06-20 10:25:00,35.6,35.61,35.58,35.6,5200.0,33.9903,33.9999,33.9713,33.9903,5200.0
2014-06-20 10:30:00,35.6,35.64,35.6,35.63,5800.0,33.9903,34.0285,33.9903,34.019,5800.0
2014-06-20 10:35:00,35.63,35.65,35.6,35.63,5000.0,34.019,34.0381,33.9903,34.019,5000.0
2014-06-20 10:40:00,35.63,35.65,35.61,35.63,6000.0,34.019,34.0381,33.9999,34.019,6000.0
2014-06-20 10:45:00,35.62,35.64,35.62,35.64,5000.0,34.0094,34.0285,34.0094,34.0285,5000.0
2014-06-20 10:50:00,35.64,35.64,35.57,35.57,12000.0,34.0285,34.0285,33.9617,33.9617,12000.0
2014-06-20 10:55:00,35.57,35.63,35.56,35.63,8400.0,33.9617,34.019,33.9522,34.019,8400.0
2014-06-20 11:00:00,35.61,35.65,35.61,35.63,9800.0,33.9999,34.0381,33.9999,34.019,9800.0
2014-06-20 11:05:00,35.65,35.65,35.56,35.56,6200.0,34.0381,34.0381,33.9522,33.9522,6200.0
2014-06-20 11:10:00,35.57,35.58,35.54,35.55,6400.0,33.9617,33.9713,33.9331,33.9426,6400.0
2014-06-20 11:15:00,35.56,35.57,35.54,35.57,6600.0,33.9522,33.9617,33.9331,33.9617,6600.0
2014-06-20 11:20:00,35.56,35.56,35.51,35.52,17400.0,33.9522,33.9522,33.9044,33.914,17400.0
2014-06-20 11:25:00,35.51,35.54,35.51,35.52,7400.0,33.9044,33.9331,33.9044,33.914,7400.0
2014-06-20 11:30:00,35.52,35.52,35.49,35.49,8000.0,33.914,33.914,33.8853,33.8853,8000.0
2014-06-20 11:35:00,35.49,35.52,35.48,35.52,4200.0,33.8853,33.914,33.8758,33.914,4200.0
2014-06-20 11:40:00,35.52,35.55,35.52,35.55,4600.0,33.914,33.9426,33.914,33.9426,4600.0
2014-06-20 11:45:00,35.56,35.57,35.55,35.57,3800.0,33.9522,33.9617,33.9426,33.9617,3800.0
2014-06-20 11:50:00,35.57,35.57,35.56,35.57,3200.0,33.9617,33.9617,33.9522,33.9617,3200.0
2014-06-20 11:55:00,35.58,35.59,35.56,35.57,8600.0,33.9713,33.9808,33.9522,33.9617,8600.0
2014-06-20 12:00:00,35.57,35.57,35.54,35.54,5800.0,33.9617,33.9617,33.9331,33.9331,5800.0
2014-06-20 12:05:00,35.52,35.54,35.5,35.52,5800.0,33.914,33.9331,33.8949,33.914,5800.0
2014-06-20 12:10:00,35.52,35.53,35.48,35.49,8400.0,33.914,33.9235,33.8758,33.8853,8400.0
2014-06-20 12:15:00,35.48,35.49,35.47,35.47,4600.0,33.8758,33.8853,33.8662,33.8662,4600.0
2014-06-20 12:20:00,35.48,35.48,35.44,35.47,12400.0,33.8758,33.8758,33.8376,33.8662,12400.0
2014-06-20 12:25:00,35.45,35.47,35.44,35.45,5600.0,33.8471,33.8662,33.8376,33.8471,5600.0
2014-06-20 12:30:00,35.45,35.46,35.44,35.45,2600.0,33.8471,33.8567,33.8376,33.8471,2600.0
2014-06-20 12:35:00,35.46,35.48,35.46,35.46,4600.0,33.8567,33.8758,33.8567,33.8567,4600.0
2014-06-20 12:40:00,35.47,35.51,35.45,35.5,5800.0,33.8662,33.9044,33.8471,33.8949,5800.0
2014-06-20 12:45:00,35.49,35.5,35.47,35.48,3600.0,33.8853,33.8949,33.8662,33.8758,3600.0
2014-06-20 12:50:00,35.48,35.49,35.47,35.48,2800.0,33.8758,33.8853,33.8662,33.8758,2800.0
2014-06-20 12:55:00,35.49,35.51,35.48,35.5,4400.0,33.8853,33.9044,33.8758,33.8949,4400.0
2014-06-20 13:00:00,35.49,35.5,35.48,35.48,1200.0,33.8853,33.8949,33.8758,33.8758,1200.0
2014-06-20 13:05:00,35.49,35.52,35.47,35.52,5400.0,33.8853,33.914,33.8662,33.914,5400.0
2014-06-20 13:10:00,35.52,35.52,35.49,35.52,6600.0,33.914,33.914,33.8853,33.914,6600.0
2014-06-20 13:15:00,35.52,35.52,35.49,35.49,3200.0,33.914,33.914,33.8853,33.8853,3200.0
2014-06-20 13:20:00,35.49,35.49,35.47,35.49,6600.0,33.8853,33.8853,33.8662,33.8853,6600.0
2014-06-20 13:25:00,35.49,35.5,35.48,35.49,10200.0,33.8853,33.8949,33.8758,33.8853,10200.0
2014-06-20 13:30:00,35.49,35.49,35.47,35.47,3000.0,33.8853,33.8853,33.8662,33.8662,3000.0
2014-06-20 13:35:00,35.47,35.51,35.47,35.49,7600.0,33.8662,33.9044,33.8662,33.8853,7600.0
2014-06-20 13:40:00,35.51,35.51,35.49,35.49,3400.0,33.9044,33.9044,33.8853,33.8853,3400.0
2014-06-20 13:45:00,35.49,35.53,35.49,35.52,7600.0,33.8853,33.9235,33.8853,33.914,7600.0
2014-06-20 13:50:00,35.52,35.53,35.52,35.53,4400.0,33.914,33.9235,33.914,33.9235,4400.0
2014-06-20 13:55:00,35.54,35.54,35.52,35.53,2200.0,33.9331,33.9331,33.914,33.9235,2200.0
2014-06-20 14:00:00,35.53,35.54,35.52,35.54,4600.0,33.9235,33.9331,33.914,33.9331,4600.0
2014-06-20 14:05:00,35.52,35.54,35.51,35.52,4000.0,33.914,33.9331,33.9044,33.914,4000.0
2014-06-20 14:10:00,35.54,35.59,35.53,35.59,11800.0,33.9331,33.9808,33.9235,33.9808,11800.0
2014-06-20 14:15:00,35.59,35.59,35.56,35.57,14200.0,33.9808,33.9808,33.9522,33.9617,14200.0
2014-06-20 14:20:00,35.57,35.6,35.57,35.6,8200.0,33.9617,33.9903,33.9617,33.9903,8200.0
2014-06-20 14:25:00,35.6,35.64,35.6,35.64,8200.0,33.9903,34.0285,33.9903,34.0285,8200.0
2014-06-20 14:30:00,35.64,35.65,35.63,35.63,16400.0,34.0285,34.0381,34.019,34.019,16400.0
2014-06-20 14:35:00,35.63,35.63,35.6,35.62,10200.0,34.019,34.019,33.9903,34.0094,10200.0
2014-06-20 14:40:00,35.61,35.63,35.6,35.63,7000.0,33.9999,34.019,33.9903,34.019,7000.0
2014-06-20 14:45:00,35.63,35.68,35.63,35.67,13600.0,34.019,34.0667,34.019,34.0572,13600.0
2014-06-20 14:50:00,35.67,35.68,35.67,35.67,10000.0,34.0572,34.0667,34.0572,34.0572,10000.0
2014-06-20 14:55:00,35.67,35.7,35.67,35.7,5600.0,34.0572,34.0858,34.0572,34.0858,5600.0
2014-06-20 15:00:00,35.7,35.72,35.69,35.7,16600.0,34.0858,34.1049,34.0763,34.0858,16600.0
2014-06-20 15:05:00,35.69,35.69,35.64,35.64,4600.0,34.0763,34.0763,34.0285,34.0285,4600.0
2014-06-20 15:10:00,35.65,35.69,35.63,35.69,8000.0,34.0381,34.0763,34.019,34.0763,8000.0
2014-06-20 15:15:00,35.69,35.73,35.69,35.73,10200.0,34.0763,34.1145,34.0763,34.1145,10200.0
2014-06-20 15:20:00,35.73,35.74,35.71,35.71,16800.0,34.1145,34.124,34.0954,34.0954,16800.0
2014-06-20 15:25:00,35.71,35.72,35.7,35.71,11200.0,34.0954,34.1049,34.0858,34.0954,11200.0
2014-06-20 15:30:00,35.71,35.72,35.71,35.72,9200.0,34.0954,34.1049,34.0954,34.1049,9200.0
2014-06-20 15:35:00,35.72,35.74,35.72,35.74,17800.0,34.1049,34.124,34.1049,34.124,17800.0
2014-06-20 15:40:00,35.73,35.73,35.71,35.72,21200.0,34.1145,34.1145,34.0954,34.1049,21200.0
2014-06-20 15:45:00,35.72,35.76,35.72,35.74,53800.0,34.1049,34.1431,34.1049,34.124,53800.0
2014-06-20 15:50:00,35.74,35.74,35.7,35.7,99000.0,34.124,34.124,34.0858,34.0858,99000.0
2014-06-20 15:55:00,35.7,35.7,35.7,35.7,170600.0,34.0858,34.0858,34.0858,34.0858,170600.0
2014-06-23 09:30:00,35.65,35.65,35.54,35.62,13800.0,34.0381,34.0381,33.9331,34.0094,13800.0
2014-06-23 09:35:00,35.6,35.65,35.54,35.65,5800.0,33.9903,34.0381,33.9331,34.0381,5800.0
2014-06-23 09:40:00,35.65,35.66,35.58,35.58,5400.0,34.0381,34.0476,33.9713,33.9713,5400.0
2014-06-23 09:45:00,35.6,35.6,35.43,35.45,9000.0,33.9903,33.9903,33.828,33.8471,9000.0
2014-06-23 09:50:00,35.45,35.55,35.45,35.54,7200.0,33.8471,33.9426,33.8471,33.9331,7200.0
2014-06-23 09:55:00,35.52,35.6,35.5,35.6,4400.0,33.914,33.9903,33.8949,33.9903,4400.0
2014-06-23 10:00:00,35.62,35.63,35.57,35.59,7400.0,34.0094,34.019,33.9617,33.9808,7400.0
2014-06-23 10:05:00,35.6,35.6,35.58,35.6,4200.0,33.9903,33.9903,33.9713,33.9903,4200.0
2014-06-23 10:10:00,35.57,35.59,35.5,35.52,5400.0,33.9617,33.9808,33.8949,33.914,5400.0
2014-06-23 10:15:00,35.52,35.58,35.52,35.58,4600.0,33.914,33.9713,33.914,33.9713,4600.0
2014-06-23 10:20:00,35.57,35.61,35.57,35.61,4000.0,33.9617,33.9999,33.9617,33.9999,4000.0
2014-06-23 10:25:00,35.6,35.61,35.57,35.6,7200.0,33.9903,33.9999,33.9617,33.9903,7200.0
2014-06-23 10:30:00,35.6,35.68,35.6,35.67,9200.0,33.9903,34.0667,33.9903,34.0572,9200.0
2014-06-23 10:35:00,35.67,35.7,35.67,35.68,9600.0,34.0572,34.0858,34.0572,34.0667,9600.0
2014-06-23 10:40:00,35.69,35.73,35.66,35.71,9800.0,34.0763,34.1145,34.0476,34.0954,9800.0
2014-06-23 10:45:00,35.7,35.74,35.7,35.72,9600.0,34.0858,34.124,34.0858,34.1049,9600.0
2014-06-23 10:50:00,35.72,35.72,35.68,35.71,5400.0,34.1049,34.1049,34.0667,34.0954,5400.0
2014-06-23 10:55:00,35.72,35.74,35.71,35.74,5800.0,34.1049,34.124,34.0954,34.124,5800.0
2014-06-23 11:00:00,35.74,35.75,35.71,35.71,16600.0,34.124,34.1336,34.0954,34.0954,16600.0
2014-06-23 11:05:00,35.72,35.73,35.7,35.73,5800.0,34.1049,34.1145,34.0858,34.1145,5800.0
2014-06-23 11:10:00,35.74,35.75,35.74,35.75,5400.0,34.124,34.1336,34.124,34.1336,5400.0
2014-06-23 11:15:00,35.74,35.74,35.67,35.69,9800.0,34.124,34.124,34.0572,34.0763,9800.0
2014-06-23 11:20:00,35.69,35.7,35.67,35.7,6400.0,34.0763,34.0858,34.0572,34.0858,6400.0
2014-06-23 11:25:00,35.69,35.71,35.68,35.69,12000.0,34.0763,34.0954,34.0667,34.0763,12000.0
2014-06-23 11:30:00,35.7,35.74,35.7,35.73,6000.0,34.0858,34.124,34.0858,34.1145,6000.0
2014-06-23 11:35:00,35.73,35.74,35.72,35.74,7200.0,34.1145,34.124,34.1049,34.124,7200.0
2014-06-23 11:40:00,35.73,35.75,35.72,35.74,6600.0,34.1145,34.1336,34.1049,34.124,6600.0
2014-06-23 11:45:00,35.74,35.76,35.74,35.76,4200.0,34.124,34.1431,34.124,34.1431,4200.0
2014-06-23 11:50:00,35.76,35.76,35.71,35.72,6800.0,34.1431,34.1431,34.0954,34.1049,6800.0
2014-06-23 11:55:00,35.72,35.75,35.72,35.74,5200.0,34.1049,34.1336,34.1049,34.124,5200.0
2014-06-23 12:00:00,35.74,35.77,35.72,35.77,6200.0,34.124,34.1527,34.1049,34.1527,6200.0
2014-06-23 12:05:00,35.77,35.78,35.77,35.77,7200.0,34.1527,34.1622,34.1527,34.1527,7200.0
2014-06-23 12:10:00,35.78,35.79,35.77,35.79,4600.0,34.1622,34.1718,34.1527,34.1718,4600.0
2014-06-23 12:15:00,35.79,35.81,35.77,35.8,8800.0,34.1718,34.1909,34.1527,34.1813,8800.0
2014-06-23 12:20:00,35.8,35.83,35.8,35.82,8200.0,34.1813,34.2099,34.1813,34.2004,8200.0
2014-06-23 12:25:00,35.81,35.83,35.81,35.83,5400.0,34.1909,34.2099,34.1909,34.2099,5400.0
2014-06-23 12:30:00,35.83,35.83,35.82,35.83,4000.0,34.2099,34.2099,34.2004,34.2099,4000.0
2014-06-23 12:35:00,35.83,35.83,35.81,35.83,4600.0,34.2099,34.2099,34.1909,34.2099,4600.0
2014-06-23 12:40:00,35.83,35.84,35.82,35.84,4800.0,34.2099,34.2195,34.2004,34.2195,4800.0
2014-06-23 12:45:00,35.84,35.85,35.83,35.85,2200.0,34.2195,34.229,34.2099,34.229,2200.0
2014-06-23 12:50:00,35.84,35.85,35.83,35.85,6600.0,34.2195,34.229,34.2099,34.229,6600.0
2014-06-23 12:55:00,35.85,35.87,35.85,35.87,3800.0,34.229,34.2481,34.229,34.2481,3800.0
2014-06-23 13:00:00,35.87,35.87,35.86,35.87,3800.0,34.2481,34.2481,34.2386,34.2481,3800.0
2014-06-23 13:05:00,35.87,35.87,35.85,35.86,5800.0,34.2481,34.2481,34.229,34.2386,5800.0
2014-06-23 13:10:00,35.85,35.87,35.84,35.84,4800.0,34.229,34.2481,34.2195,34.2195,4800.0
2014-06-23 13:15:00,35.84,35.85,35.81,35.81,24000.0,34.2195,34.229,34.1909,34.1909,24000.0
2014-06-23 13:20:00,35.81,35.81,35.78,35.79,4600.0,34.1909,34.1909,34.1622,34.1718,4600.0
2014-06-23 13:25:00,35.79,35.84,35.79,35.84,5800.0,34.1718,34.2195,34.1718,34.2195,5800.0
2014-06-23 13:30:00,35.83,35.83,35.82,35.83,4400.0,34.2099,34.2099,34.2004,34.2099,4400.0
2014-06-23 13:35:00,35.83,35.84,35.83,35.83,5200.0,34.2099,34.2195,34.2099,34.2099,5200.0
2014-06-23 13:40:00,35.84,35.84,35.82,35.83,6000.0,34.2195,34.2195,34.2004,34.2099,6000.0
2014-06-23 13:45:00,35.84,35.88,35.84,35.88,10800.0,34.2195,34.2577,34.2195,34.2577,10800.0
2014-06-23 13:50:00,35.88,35.89,35.87,35.88,9200.0,34.2577,34.2672,34.2481,34.2577,9200.0
2014-06-23 13:55:00,35.88,35.88,35.84,35.84,6000.0,34.2577,34.2577,34.2195,34.2195,6000.0
2014-06-23 14:00:00,35.84,35.87,35.84,35.87,4800.0,34.2195,34.2481,34.2195,34.2481,4800.0
2014-06-23 14:05:00,35.86,35.88,35.85,35.87,6600.0,34.2386,34.2577,34.229,34.2481,6600.0
2014-06-23 14:10:00,35.87,35.88,35.85,35.85,7200.0,34.2481,34.2577,34.229,34.229,7200.0
2014-06-23 14:15:00,35.86,35.87,35.85,35.86,7800.0,34.2386,34.2481,34.229,34.2386,7800.0
2014-06-23 14:20:00,35.85,35.89,35.85,35.89,7200.0,34.229,34.2672,34.229,34.2672,7200.0
2014-06-23 14:25:00,35.9,35.91,35.88,35.91,9000.0,34.2768,34.2863,34.2577,34.2863,9000.0
2014-06-23 14:30:00,35.91,35.91,35.88,35.88,6400.0,34.2863,34.2863,34.2577,34.2577,6400.0
2014-06-23 14:35:00,35.88,35.88,35.88,35.88,4000.0,34.2577,34.2577,34.2577,34.2577,4000.0
2014-06-23 14:40:00,35.88,35.9,35.88,35.9,7000.0,34.2577,34.2768,34.2577,34.2768,7000.0
2014-06-23 14:45:00,35.89,35.91,35.88,35.88,7000.0,34.2672,34.2863,34.2577,34.2577,7000.0
2014-06-23 14:50:00,35.88,35.88,35.87,35.88,8400.0,34.2577,34.2577,34.2481,34.2577,8400.0
2014-06-23 14:55:00,35.88,35.92,35.87,35.91,16200.0,34.2577,34.2959,34.2481,34.2863,16200.0
2014-06-23 15:00:00,35.92,35.94,35.91,35.92,25200.0,34.2959,34.315,34.2863,34.2959,25200.0
2014-06-23 15:05:00,35.92,35.94,35.92,35.93,10400.0,34.2959,34.315,34.2959,34.3054,10400.0
2014-06-23 15:10:00,35.93,35.93,35.9,35.92,6400.0,34.3054,34.3054,34.2768,34.2959,6400.0
2014-06-23 15:15:00,35.92,35.94,35.92,35.94,13400.0,34.2959,34.315,34.2959,34.315,13400.0
2014-06-23 15:20:00,35.94,35.96,35.94,35.95,8600.0,34.315,34.3341,34.315,34.3245,8600.0
2014-06-23 15:25:00,35.94,35.96,35.92,35.94,12800.0,34.315,34.3341,34.2959,34.315,12800.0
2014-06-23 15:30:00,35.94,35.96,35.93,35.95,10400.0,34.315,34.3341,34.3054,34.3245,10400.0
2014-06-23 15:35:00,35.96,35.97,35.94,35.95,10600.0,34.3341,34.3436,34.315,34.3245,10600.0
2014-06-23 15:40:00,35.95,35.95,35.93,35.94,17000.0,34.3245,34.3245,34.3054,34.315,17000.0
2014-06-23 15:45:00,35.94,35.94,35.92,35.93,21600.0,34.315,34.315,34.2959,34.3054,21600.0
2014-06-23 15:50:00,35.94,35.95,35.92,35.92,29600.0,34.315,34.3245,34.2959,34.2959,29600.0
2014-06-23 15:55:00,35.93,35.99,35.92,35.96,91400.0,34.3054,34.3627,34.2959,34.3341,91400.0
2014-06-24 09:30:00,35.88,35.99,35.8,35.98,9200.0,34.2577,34.3627,34.1813,34.3532,9200.0
2014-06-24 09:35:00,35.99,36.03,35.89,35.89,16000.0,34.3627,34.4009,34.2672,34.2672,16000.0
2014-06-24 09:40:00,35.89,35.9,35.83,35.86,16800.0,34.2672,34.2768,34.2099,34.2386,16800.0
2014-06-24 09:45:00,35.84,35.94,35.84,35.91,15800.0,34.2195,34.315,34.2195,34.2863,15800.0
2014-06-24 09:50:00,35.91,35.94,35.86,35.86,8800.0,34.2863,34.315,34.2386,34.2386,8800.0
2014-06-24 09:55:00,35.86,35.93,35.86,35.92,10400.0,34.2386,34.3054,34.2386,34.2959,10400.0
2014-06-24 10:00:00,35.92,35.94,35.86,35.92,11600.0,34.2959,34.315,34.2386,34.2959,11600.0
2014-06-24 10:05:00,35.95,36.02,35.95,36.02,25000.0,34.3245,34.3914,34.3245,34.3914,25000.0
2014-06-24 10:10:00,36.02,36.04,36.01,36.02,12200.0,34.3914,34.4105,34.3818,34.3914,12200.0
2014-06-24 10:15:00,36.01,36.03,35.99,36.03,13000.0,34.3818,34.4009,34.3627,34.4009,13000.0
2014-06-24 10:20:00,36.02,36.09,36.02,36.08,11000.0,34.3914,34.4582,34.3914,34.4486,11000.0
2014-06-24 10:25:00,36.07,36.1,36.06,36.1,5400.0,34.4391,34.4677,34.4295,34.4677,5400.0
2014-06-24 10:30:00,36.1,36.12,36.08,36.08,12800.0,34.4677,34.4868,34.4486,34.4486,12800.0
2014-06-24 10:35:00,36.09,36.13,36.07,36.12,10200.0,34.4582,34.4964,34.4391,34.4868,10200.0
2014-06-24 10:40:00,36.13,36.13,36.1,36.1,5800.0,34.4964,34.4964,34.4677,34.4677,5800.0
2014-06-24 10:45:00,36.1,36.11,36.06,36.06,6200.0,34.4677,34.4773,34.4295,34.4295,6200.0
2014-06-24 10:50:00,36.06,36.13,36.05,36.13,14800.0,34.4295,34.4964,34.42,34.4964,14800.0
2014-06-24 10:55:00,36.15,36.21,36.13,36.21,8600.0,34.5155,34.5728,34.4964,34.5728,8600.0
2014-06-24 11:00:00,36.23,36.26,36.2,36.21,12600.0,34.5919,34.6205,34.5632,34.5728,12600.0
2014-06-24 11:05:00,36.2,36.24,36.17,36.24,14600.0,34.5632,34.6014,34.5346,34.6014,14600.0
2014-06-24 11:10:00,36.24,36.24,36.2,36.21,6200.0,34.6014,34.6014,34.5632,34.5728,6200.0
2014-06-24 11:15:00,36.21,36.23,36.2,36.2,12200.0,34.5728,34.5919,34.5632,34.5632,12200.0
2014-06-24 11:20:00,36.19,36.2,36.16,36.2,20000.0,34.5537,34.5632,34.525,34.5632,20000.0
2014-06-24 11:25:00,36.19,36.2,36.18,36.18,3000.0,34.5537,34.5632,34.5441,34.5441,3000.0
2014-06-24 11:30:00,36.19,36.23,36.18,36.23,9600.0,34.5537,34.5919,34.5441,34.5919,9600.0
2014-06-24 11:35:00,36.22,36.23,36.19,36.19,18200.0,34.5823,34.5919,34.5537,34.5537,18200.0
2014-06-24 11:40:00,36.21,36.21,36.19,36.2,17600.0,34.5728,34.5728,34.5537,34.5632,17600.0
2014-06-24 11:45:00,36.22,36.24,36.2,36.2,23000.0,34.5823,34.6014,34.5632,34.5632,23000.0
2014-06-24 11:50:00,36.18,36.2,36.18,36.19,6200.0,34.5441,34.5632,34.5441,34.5537,6200.0
2014-06-24 11:55:00,36.2,36.24,36.19,36.24,9200.0,34.5632,34.6014,34.5537,34.6014,9200.0
2014-06-24 12:00:00,36.24,36.29,36.24,36.29,9600.0,34.6014,34.6491,34.6014,34.6491,9600.0
2014-06-24 12:05:00,36.28,36.29,36.28,36.28,3000.0,34.6396,34.6491,34.6396,34.6396,3000.0
2014-06-24 12:10:00,36.29,36.32,36.28,36.32,6000.0,34.6491,34.6778,34.6396,34.6778,6000.0
2014-06-24 12:15:00,36.32,36.32,36.31,36.32,4800.0,34.6778,34.6778,34.6682,34.6778,4800.0
2014-06-24 12:20:00,36.32,36.32,36.3,36.31,4200.0,34.6778,34.6778,34.6587,34.6682,4200.0
2014-06-24 12:25:00,36.31,36.34,36.3,36.34,6600.0,34.6682,34.6969,34.6587,34.6969,6600.0
2014-06-24 12:30:00,36.33,36.36,36.32,36.36,7000.0,34.6873,34.716,34.6778,34.716,7000.0
2014-06-24 12:35:00,36.35,36.35,36.35,36.35,1600.0,34.7064,34.7064,34.7064,34.7064,1600.0
2014-06-24 12:40:00,36.35,36.37,36.35,36.37,7000.0,34.7064,34.7255,34.7064,34.7255,7000.0
2014-06-24 12:45:00,36.37,36.37,36.35,36.35,8800.0,34.7255,34.7255,34.7064,34.7064,8800.0
2014-06-24 12:50:00,36.34,36.35,36.32,36.32,6000.0,34.6969,34.7064,34.6778,34.6778,6000.0
2014-06-24 12:55:00,36.34,36.35,36.31,36.34,17200.0,34.6969,34.7064,34.6682,34.6969,17200.0
2014-06-24 13:00:00,36.33,36.33,36.28,36.28,7000.0,34.6873,34.6873,34.6396,34.6396,7000.0
2014-06-24 13:05:00,36.27,36.27,36.23,36.23,5400.0,34.6301,34.6301,34.5919,34.5919,5400.0
2014-06-24 13:10:00,36.24,36.24,36.17,36.17,9400.0,34.6014,34.6014,34.5346,34.5346,9400.0
2014-06-24 13:15:00,36.14,36.14,36.13,36.13,6000.0,34.5059,34.5059,34.4964,34.4964,6000.0
2014-06-24 13:20:00,36.13,36.13,36.09,36.12,7400.0,34.4964,34.4964,34.4582,34.4868,7400.0
2014-06-24 13:25:00,36.12,36.19,36.12,36.19,10200.0,34.4868,34.5537,34.4868,34.5537,10200.0
2014-06-24 13:30:00,36.19,36.23,36.19,36.21,6800.0,34.5537,34.5919,34.5537,34.5728,6800.0
2014-06-24 13:35:00,36.22,36.27,36.21,36.27,11600.0,34.5823,34.6301,34.5728,34.6301,11600.0
2014-06-24 13:40:00,36.25,36.29,36.25,36.27,6600.0,34.611,34.6491,34.611,34.6301,6600.0
2014-06-24 13:45:00,36.28,36.3,36.26,36.27,14800.0,34.6396,34.6587,34.6205,34.6301,14800.0
2014-06-24 13:50:00,36.26,36.27,36.24,36.26,10200.0,34.6205,34.6301,34.6014,34.6205,10200.0
2014-06-24 13:55:00,36.27,36.27,36.24,36.24,8400.0,34.6301,34.6301,34.6014,34.6014,8400.0
2014-06-24 14:00:00,36.22,36.24,36.21,36.24,9200.0,34.5823,34.6014,34.5728,34.6014,9200.0
2014-06-24 14:05:00,36.23,36.23,36.2,36.21,5600.0,34.5919,34.5919,34.5632,34.5728,5600.0
2014-06-24 14:10:00,36.2,36.22,36.2,36.22,4400.0,34.5632,34.5823,34.5632,34.5823,4400.0
2014-06-24 14:15:00,36.22,36.22,36.2,36.21,7400.0,34.5823,34.5823,34.5632,34.5728,7400.0
2014-06-24 14:20:00,36.21,36.21,36.18,36.18,8600.0,34.5728,34.5728,34.5441,34.5441,8600.0
2014-06-24 14:25:00,36.17,36.17,36.13,36.13,6200.0,34.5346,34.5346,34.4964,34.4964,6200.0
2014-06-24 14:30:00,36.13,36.13,36.09,36.1,5400.0,34.4964,34.4964,34.4582,34.4677,5400.0
2014-06-24 14:35:00,36.09,36.16,36.09,36.15,9800.0,34.4582,34.525,34.4582,34.5155,9800.0
2014-06-24 14:40:00,36.15,36.19,36.15,36.18,6200.0,34.5155,34.5537,34.5155,34.5441,6200.0
2014-06-24 14:45:00,36.17,36.19,36.16,36.17,8600.0,34.5346,34.5537,34.525,34.5346,8600.0
2014-06-24 14:50:00,36.17,36.18,36.15,36.18,8800.0,34.5346,34.5441,34.5155,34.5441,8800.0
2014-06-24 14:55:00,36.18,36.18,36.16,36.18,4600.0,34.5441,34.5441,34.525,34.5441,4600.0
2014-06-24 15:00:00,36.17,36.17,36.1,36.1,18000.0,34.5346,34.5346,34.4677,34.4677,18000.0
2014-06-24 15:05:00,36.1,36.1,36.02,36.05,12200.0,34.4677,34.4677,34.3914,34.42,12200.0
2014-06-24 15:10:00,36.04,36.05,35.98,36.0,13400.0,34.4105,34.42,34.3532,34.3723,13400.0
2014-06-24 15:15:00,35.99,36.01,35.98,35.98,7600.0,34.3627,34.3818,34.3532,34.3532,7600.0
2014-06-24 15:20:00,35.97,36.01,35.96,35.99,12200.0,34.3436,34.3818,34.3341,34.3627,12200.0
2014-06-24 15:25:00,35.99,36.05,35.98,36.02,10800.0,34.3627,34.42,34.3532,34.3914,10800.0
2014-06-24 15:30:00,36.03,36.06,35.98,35.98,14400.0,34.4009,34.4295,34.3532,34.3532,14400.0
2014-06-24 15:35:00,35.99,35.99,35.95,35.95,8600.0,34.3627,34.3627,34.3245,34.3245,8600.0
2014-06-24 15:40:00,35.95,36.2,35.95,36.02,24800.0,34.3245,34.5632,34.3245,34.3914,24800.0
2014-06-24 15:45:00,36.02,36.02,35.97,35.97,18400.0,34.3914,34.3914,34.3436,34.3436,18400.0
2014-06-24 15:50:00,35.97,35.98,35.94,35.97,19000.0,34.3436,34.3532,34.315,34.3436,19000.0
2014-06-24 15:55:00,35.96,35.99,35.95,35.95,31400.0,34.3341,34.3627,34.3245,34.3245,31400.0
2014-06-25 09:30:00,35.83,35.98,35.76,35.97,10800.0,34.2099,34.3532,34.1431,34.3436,10800.0
2014-06-25 09:35:00,35.98,36.12,35.98,36.1,3000.0,34.3532,34.4868,34.3532,34.4677,3000.0
2014-06-25 09:40:00,36.12,36.12,36.11,36.11,600.0,34.4868,34.4868,34.4773,34.4773,600.0
2014-06-25 09:45:00,36.17,36.2,36.09,36.09,6400.0,34.5346,34.5632,34.4582,34.4582,6400.0
2014-06-25 09:50:00,36.12,36.21,36.1,36.14,6600.0,34.4868,34.5728,34.4677,34.5059,6600.0
2014-06-25 09:55:00,36.13,36.15,36.1,36.15,3600.0,34.4964,34.5155,34.4677,34.5155,3600.0
2014-06-25 10:00:00,36.15,36.18,36.1,36.1,6000.0,34.5155,34.5441,34.4677,34.4677,6000.0
2014-06-25 10:05:00,36.08,36.11,36.07,36.11,4200.0,34.4486,34.4773,34.4391,34.4773,4200.0
2014-06-25 10:10:00,36.12,36.19,36.12,36.17,7200.0,34.4868,34.5537,34.4868,34.5346,7200.0
2014-06-25 10:15:00,36.17,36.17,36.05,36.07,25200.0,34.5346,34.5346,34.42,34.4391,25200.0
2014-06-25 10:20:00,36.07,36.1,36.02,36.02,3400.0,34.4391,34.4677,34.3914,34.3914,3400.0
2014-06-25 10:25:00,36.0,36.06,36.0,36.04,4200.0,34.3723,34.4295,34.3723,34.4105,4200.0
2014-06-25 10:30:00,36.04,36.09,36.04,36.04,4600.0,34.4105,34.4582,34.4105,34.4105,4600.0
2014-06-25 10:35:00,36.03,36.07,36.03,36.04,3200.0,34.4009,34.4391,34.4009,34.4105,3200.0
2014-06-25 10:40:00,36.05,36.11,36.02,36.11,4800.0,34.42,34.4773,34.3914,34.4773,4800.0
2014-06-25 10:45:00,36.11,36.13,36.1,36.11,2000.0,34.4773,34.4964,34.4677,34.4773,2000.0
2014-06-25 10:50:00,36.13,36.2,36.13,36.2,4200.0,34.4964,34.5632,34.4964,34.5632,4200.0
2014-06-25 10:55:00,36.2,36.28,36.19,36.28,9000.0,34.5632,34.6396,34.5537,34.6396,9000.0
2014-06-25 11:00:00,36.27,36.27,36.2,36.22,6600.0,34.6301,34.6301,34.5632,34.5823,6600.0
2014-06-25 11:05:00,36.21,36.22,36.19,36.2,3200.0,34.5728,34.5823,34.5537,34.5632,3200.0
2014-06-25 11:10:00,36.2,36.21,36.19,36.19,3400.0,34.5632,34.5728,34.5537,34.5537,3400.0
2014-06-25 11:15:00,36.18,36.19,36.13,36.16,8000.0,34.5441,34.5537,34.4964,34.525,8000.0
2014-06-25 11:20:00,36.16,36.19,36.11,36.12,21400.0,34.525,34.5537,34.4773,34.4868,21400.0
2014-06-25 11:25:00,36.13,36.16,36.07,36.07,5000.0,34.4964,34.525,34.4391,34.4391,5000.0
2014-06-25 11:30:00,36.07,36.07,36.05,36.05,5000.0,34.4391,34.4391,34.42,34.42,5000.0
2014-06-25 11:35:00,36.05,36.05,35.99,35.99,3200.0,34.42,34.42,34.3627,34.3627,3200.0
2014-06-25 11:40:00,35.99,36.02,35.99,36.02,6000.0,34.3627,34.3914,34.3627,34.3914,6000.0
2014-06-25 11:45:00,36.01,36.02,35.96,35.96,4400.0,34.3818,34.3914,34.3341,34.3341,4400.0
2014-06-25 11:50:00,35.97,35.98,35.93,35.93,7800.0,34.3436,34.3532,34.3054,34.3054,7800.0
2014-06-25 11:55:00,35.93,35.94,35.92,35.93,6400.0,34.3054,34.315,34.2959,34.3054,6400.0
2014-06-25 12:00:00,35.93,35.94,35.92,35.93,13400.0,34.3054,34.315,34.2959,34.3054,13400.0
2014-06-25 12:05:00,35.94,35.94,35.93,35.94,7200.0,34.315,34.315,34.3054,34.315,7200.0
2014-06-25 12:10:00,35.93,35.94,35.92,35.93,4000.0,34.3054,34.315,34.2959,34.3054,4000.0
2014-06-25 12:15:00,35.94,35.98,35.94,35.98,2200.0,34.315,34.3532,34.315,34.3532,2200.0
2014-06-25 12:20:00,35.97,35.99,35.97,35.99,2200.0,34.3436,34.3627,34.3436,34.3627,2200.0
2014-06-25 12:25:00,35.99,36.01,35.99,36.01,5400.0,34.3627,34.3818,34.3627,34.3818,5400.0
2014-06-25 12:30:00,36.01,36.02,36.01,36.02,2600.0,34.3818,34.3914,34.3818,34.3914,2600.0
2014-06-25 12:35:00,36.02,36.06,36.02,36.05,5200.0,34.3914,34.4295,34.3914,34.42,5200.0
2014-06-25 12:40:00,36.06,36.07,36.05,36.07,1400.0,34.4295,34.4391,34.42,34.4391,1400.0
2014-06-25 12:45:00,36.08,36.08,36.02,36.02,4000.0,34.4486,34.4486,34.3914,34.3914,4000.0
2014-06-25 12:50:00,36.0,36.05,36.0,36.04,2800.0,34.3723,34.42,34.3723,34.4105,2800.0
2014-06-25 12:55:00,36.03,36.04,36.02,36.03,1600.0,34.4009,34.4105,34.3914,34.4009,1600.0
2014-06-25 13:00:00,36.04,36.09,36.02,36.09,3200.0,34.4105,34.4582,34.3914,34.4582,3200.0
2014-06-25 13:05:00,36.09,36.1,36.08,36.08,1800.0,34.4582,34.4677,34.4486,34.4486,1800.0
2014-06-25 13:10:00,36.07,36.07,36.04,36.04,2200.0,34.4391,34.4391,34.4105,34.4105,2200.0
2014-06-25 13:15:00,36.04,36.05,36.01,36.03,3600.0,34.4105,34.42,34.3818,34.4009,3600.0
2014-06-25 13:20:00,36.04,36.09,36.04,36.07,3800.0,34.4105,34.4582,34.4105,34.4391,3800.0
2014-06-25 13:25:00,36.08,36.08,36.07,36.08,800.0,34.4486,34.4486,34.4391,34.4486,800.0
2014-06-25 13:30:00,36.08,36.1,36.08,36.09,2400.0,34.4486,34.4677,34.4486,34.4582,2400.0
2014-06-25 13:35:00,36.07,36.09,36.06,36.06,1800.0,34.4391,34.4582,34.4295,34.4295,1800.0
2014-06-25 13:40:00,36.06,36.07,36.04,36.06,3600.0,34.4295,34.4391,34.4105,34.4295,3600.0
2014-06-25 13:45:00,36.06,36.08,36.06,36.07,2800.0,34.4295,34.4486,34.4295,34.4391,2800.0
2014-06-25 13:50:00,36.05,36.1,36.05,36.1,2400.0,34.42,34.4677,34.42,34.4677,2400.0
2014-06-25 13:55:00,36.1,36.11,36.1,36.11,2400.0,34.4677,34.4773,34.4677,34.4773,2400.0
2014-06-25 14:00:00,36.13,36.13,36.09,36.09,4400.0,34.4964,34.4964,34.4582,34.4582,4400.0
2014-06-25 14:05:00,36.1,36.12,36.1,36.11,3400.0,34.4677,34.4868,34.4677,34.4773,3400.0
2014-06-25 14:10:00,36.12,36.13,36.1,36.1,4000.0,34.4868,34.4964,34.4677,34.4677,4000.0
2014-06-25 14:15:00,36.1,36.1,36.1,36.1,2800.0,34.4677,34.4677,34.4677,34.4677,2800.0
2014-06-25 14:20:00,36.1,36.15,36.1,36.15,6000.0,34.4677,34.5155,34.4677,34.5155,6000.0
2014-06-25 14:25:00,36.16,36.18,36.16,36.17,2400.0,34.525,34.5441,34.525,34.5346,2400.0
2014-06-25 14:30:00,36.18,36.18,36.14,36.16,3200.0,34.5441,34.5441,34.5059,34.525,3200.0
2014-06-25 14:35:00,36.15,36.15,36.12,36.13,5200.0,34.5155,34.5155,34.4868,34.4964,5200.0
2014-06-25 14:40:00,36.13,36.13,36.1,36.1,5600.0,34.4964,34.4964,34.4677,34.4677,5600.0
2014-06-25 14:45:00,36.1,36.1,36.06,36.07,7800.0,34.4677,34.4677,34.4295,34.4391,7800.0
2014-06-25 14:50:00,36.08,36.1,36.08,36.09,5800.0,34.4486,34.4677,34.4486,34.4582,5800.0
2014-06-25 14:55:00,36.09,36.09,36.06,36.06,2800.0,34.4582,34.4582,34.4295,34.4295,2800.0
2014-06-25 15:00:00,36.06,36.08,36.06,36.08,7000.0,34.4295,34.4486,34.4295,34.4486,7000.0
2014-06-25 15:05:00,36.08,36.1,36.08,36.1,7000.0,34.4486,34.4677,34.4486,34.4677,7000.0
2014-06-25 15:10:00,36.1,36.1,36.08,36.1,7200.0,34.4677,34.4677,34.4486,34.4677,7200.0
2014-06-25 15:15:00,36.1,36.1,36.08,36.09,5000.0,34.4677,34.4677,34.4486,34.4582,5000.0
2014-06-25 15:20:00,36.1,36.1,36.08,36.1,11200.0,34.4677,34.4677,34.4486,34.4677,11200.0
2014-06-25 15:25:00,36.1,36.1,36.08,36.08,7400.0,34.4677,34.4677,34.4486,34.4486,7400.0
2014-06-25 15:30:00,36.09,36.1,36.08,36.1,5600.0,34.4582,34.4677,34.4486,34.4677,5600.0
2014-06-25 15:35:00,36.1,36.13,36.1,36.13,7400.0,34.4677,34.4964,34.4677,34.4964,7400.0
2014-06-25 15:40:00,36.13,36.15,36.13,36.15,7600.0,34.4964,34.5155,34.4964,34.5155,7600.0
2014-06-25 15:45:00,36.14,36.15,36.1,36.1,14000.0,34.5059,34.5155,34.4677,34.4677,14000.0
2014-06-25 15:50:00,36.1,36.1,36.07,36.08,13400.0,34.4677,34.4677,34.4391,34.4486,13400.0
2014-06-25 15:55:00,36.07,36.13,36.07,36.11,35600.0,34.4391,34.4964,34.4391,34.4773,35600.0
2014-06-26 09:30:00,36.08,36.21,35.92,36.07,4000.0,34.4486,34.5728,34.2959,34.4391,4000.0
2014-06-26 09:35:00,36.02,36.08,36.02,36.08,4400.0,34.3914,34.4486,34.3914,34.4486,4400.0
2014-06-26 09:40:00,36.01,36.05,35.93,35.96,2200.0,34.3818,34.42,34.3054,34.3341,2200.0
2014-06-26 09:45:00,35.93,35.93,35.87,35.91,6000.0,34.3054,34.3054,34.2481,34.2863,6000.0
2014-06-26 09:50:00,35.85,35.94,35.8,35.88,3800.0,34.229,34.315,34.1813,34.2577,3800.0
2014-06-26 09:55:00,35.93,35.96,35.92,35.95,5400.0,34.3054,34.3341,34.2959,34.3245,5400.0
2014-06-26 10:00:00,35.95,35.95,35.9,35.95,3400.0,34.3245,34.3245,34.2768,34.3245,3400.0
2014-06-26 10:05:00,35.96,35.96,35.88,35.9,9800.0,34.3341,34.3341,34.2577,34.2768,9800.0
2014-06-26 10:10:00,35.91,35.95,35.88,35.9,5200.0,34.2863,34.3245,34.2577,34.2768,5200.0
2014-06-26 10:15:00,35.91,35.94,35.89,35.93,5400.0,34.2863,34.315,34.2672,34.3054,5400.0
2014-06-26 10:20:00,35.96,35.99,35.94,35.96,3200.0,34.3341,34.3627,34.315,34.3341,3200.0
2014-06-26 10:25:00,35.93,35.97,35.91,35.94,14000.0,34.3054,34.3436,34.2863,34.315,14000.0
2014-06-26 10:30:00,35.95,35.99,35.95,35.98,4800.0,34.3245,34.3627,34.3245,34.3532,4800.0
2014-06-26 10:35:00,35.98,36.0,35.93,35.94,3000.0,34.3532,34.3723,34.3054,34.315,3000.0
2014-06-26 10:40:00,35.96,35.98,35.93,35.97,15800.0,34.3341,34.3532,34.3054,34.3436,15800.0
2014-06-26 10:45:00,35.96,35.98,35.96,35.97,3000.0,34.3341,34.3532,34.3341,34.3436,3000.0
2014-06-26 10:50:00,35.99,36.01,35.96,35.96,3800.0,34.3627,34.3818,34.3341,34.3341,3800.0
2014-06-26 10:55:00,35.94,36.01,35.92,35.96,3600.0,34.315,34.3818,34.2959,34.3341,3600.0
2014-06-26 11:00:00,35.95,35.99,35.95,35.99,14600.0,34.3245,34.3627,34.3245,34.3627,14600.0
2014-06-26 11:05:00,35.99,36.01,35.97,36.0,13400.0,34.3627,34.3818,34.3436,34.3723,13400.0
2014-06-26 11:10:00,35.99,36.02,35.99,36.02,3400.0,34.3627,34.3914,34.3627,34.3914,3400.0
2014-06-26 11:15:00,35.99,36.01,35.96,35.97,2000.0,34.3627,34.3818,34.3341,34.3436,2000.0
2014-06-26 11:20:00,35.98,36.02,35.98,36.02,3000.0,34.3532,34.3914,34.3532,34.3914,3000.0
2014-06-26 11:25:00,36.01,36.02,36.01,36.02,5400.0,34.3818,34.3914,34.3818,34.3914,5400.0
2014-06-26 11:30:00,36.02,36.02,35.98,36.0,2200.0,34.3914,34.3914,34.3532,34.3723,2200.0
2014-06-26 11:35:00,36.02,36.04,36.01,36.04,3400.0,34.3914,34.4105,34.3818,34.4105,3400.0
2014-06-26 11:40:00,36.04,36.05,36.03,36.05,1400.0,34.4105,34.42,34.4009,34.42,1400.0
2014-06-26 11:45:00,36.06,36.09,36.06,36.07,2600.0,34.4295,34.4582,34.4295,34.4391,2600.0
2014-06-26 11:50:00,36.06,36.1,36.06,36.08,3200.0,34.4295,34.4677,34.4295,34.4486,3200.0
2014-06-26 11:55:00,36.08,36.08,36.06,36.07,2600.0,34.4486,34.4486,34.4295,34.4391,2600.0
2014-06-26 12:00:00,36.07,36.07,36.06,36.07,1000.0,34.4391,34.4391,34.4295,34.4391,1000.0
2014-06-26 12:05:00,36.07,36.07,36.06,36.07,1600.0,34.4391,34.4391,34.4295,34.4391,1600.0
2014-06-26 12:10:00,36.07,36.08,36.07,36.08,4400.0,34.4391,34.4486,34.4391,34.4486,4400.0
2014-06-26 12:15:00,36.07,36.07,36.07,36.07,400.0,34.4391,34.4391,34.4391,34.4391,400.0
2014-06-26 12:20:00,36.09,36.11,36.09,36.1,5000.0,34.4582,34.4773,34.4582,34.4677,5000.0
2014-06-26 12:25:00,36.1,36.12,36.09,36.12,2400.0,34.4677,34.4868,34.4582,34.4868,2400.0
2014-06-26 12:30:00,36.1,36.12,36.1,36.12,1400.0,34.4677,34.4868,34.4677,34.4868,1400.0
2014-06-26 12:35:00,36.12,36.12,36.1,36.11,2600.0,34.4868,34.4868,34.4677,34.4773,2600.0
2014-06-26 12:40:00,36.1,36.11,36.09,36.11,2600.0,34.4677,34.4773,34.4582,34.4773,2600.0
2014-06-26 12:45:00,36.09,36.1,36.09,36.1,1600.0,34.4582,34.4677,34.4582,34.4677,1600.0
2014-06-26 12:50:00,36.1,36.1,36.09,36.09,1600.0,34.4677,34.4677,34.4582,34.4582,1600.0
2014-06-26 12:55:00,36.09,36.09,36.07,36.07,800.0,34.4582,34.4582,34.4391,34.4391,800.0
2014-06-26 13:00:00,36.06,36.06,36.05,36.06,2400.0,34.4295,34.4295,34.42,34.4295,2400.0
2014-06-26 13:05:00,36.05,36.05,36.03,36.05,4000.0,34.42,34.42,34.4009,34.42,4000.0
2014-06-26 13:10:00,36.05,36.05,36.02,36.02,1800.0,34.42,34.42,34.3914,34.3914,1800.0
2014-06-26 13:15:00,36.04,36.04,36.02,36.04,1800.0,34.4105,34.4105,34.3914,34.4105,1800.0
2014-06-26 13:20:00,36.04,36.09,36.04,36.09,3000.0,34.4105,34.4582,34.4105,34.4582,3000.0
2014-06-26 13:25:00,36.09,36.09,36.08,36.08,2400.0,34.4582,34.4582,34.4486,34.4486,2400.0
2014-06-26 13:30:00,36.09,36.1,36.08,36.08,2200.0,34.4582,34.4677,34.4486,34.4486,2200.0
2014-06-26 13:35:00,36.08,36.1,36.08,36.1,3800.0,34.4486,34.4677,34.4486,34.4677,3800.0
2014-06-26 13:40:00,36.1,36.11,36.1,36.1,2200.0,34.4677,34.4773,34.4677,34.4677,2200.0
2014-06-26 13:45:00,36.11,36.12,36.1,36.12,2400.0,34.4773,34.4868,34.4677,34.4868,2400.0
2014-06-26 13:50:00,36.13,36.13,36.12,36.13,2800.0,34.4964,34.4964,34.4868,34.4964,2800.0
2014-06-26 13:55:00,36.13,36.13,36.13,36.13,2200.0,34.4964,34.4964,34.4964,34.4964,2200.0
2014-06-26 14:00:00,36.13,36.13,36.12,36.12,8400.0,34.4964,34.4964,34.4868,34.4868,8400.0
2014-06-26 14:05:00,36.11,36.11,36.08,36.1,5000.0,34.4773,34.4773,34.4486,34.4677,5000.0
2014-06-26 14:10:00,36.1,36.1,36.09,36.09,1800.0,34.4677,34.4677,34.4582,34.4582,1800.0
2014-06-26 14:15:00,36.09,36.1,36.09,36.09,2800.0,34.4582,34.4677,34.4582,34.4582,2800.0
2014-06-26 14:20:00,36.1,36.1,36.1,36.1,1000.0,34.4677,34.4677,34.4677,34.4677,1000.0
2014-06-26 14:25:00,36.1,36.11,36.1,36.11,1400.0,34.4677,34.4773,34.4677,34.4773,1400.0
2014-06-26 14:30:00,36.11,36.12,36.1,36.12,5800.0,34.4773,34.4868,34.4677,34.4868,5800.0
2014-06-26 14:35:00,36.12,36.13,36.12,36.13,3000.0,34.4868,34.4964,34.4868,34.4964,3000.0
2014-06-26 14:40:00,36.13,36.13,36.12,36.13,4800.0,34.4964,34.4964,34.4868,34.4964,4800.0
2014-06-26 14:45:00,36.13,36.13,36.11,36.13,3400.0,34.4964,34.4964,34.4773,34.4964,3400.0
2014-06-26 14:50:00,36.13,36.14,36.13,36.13,3000.0,34.4964,34.5059,34.4964,34.4964,3000.0
2014-06-26 14:55:00,36.14,36.14,36.12,36.12,2200.0,34.5059,34.5059,34.4868,34.4868,2200.0
2014-06-26 15:00:00,36.13,36.13,36.1,36.11,4600.0,34.4964,34.4964,34.4677,34.4773,4600.0
2014-06-26 15:05:00,36.11,36.13,36.11,36.13,4000.0,34.4773,34.4964,34.4773,34.4964,4000.0
2014-06-26 15:10:00,36.13,36.13,36.08,36.09,5800.0,34.4964,34.4964,34.4486,34.4582,5800.0
2014-06-26 15:15:00,36.1,36.1,36.06,36.06,5600.0,34.4677,34.4677,34.4295,34.4295,5600.0
2014-06-26 15:20:00,36.06,36.08,36.06,36.06,4400.0,34.4295,34.4486,34.4295,34.4295,4400.0
2014-06-26 15:25:00,36.05,36.06,36.02,36.02,4000.0,34.42,34.4295,34.3914,34.3914,4000.0
2014-06-26 15:30:00,36.02,36.04,36.01,36.04,5600.0,34.3914,34.4105,34.3818,34.4105,5600.0
2014-06-26 15:35:00,36.06,36.08,36.05,36.06,8200.0,34.4295,34.4486,34.42,34.4295,8200.0
2014-06-26 15:40:00,36.05,36.07,36.05,36.06,3800.0,34.42,34.4391,34.42,34.4295,3800.0
2014-06-26 15:45:00,36.05,36.05,36.02,36.04,11200.0,34.42,34.42,34.3914,34.4105,11200.0
2014-06-26 15:50:00,36.03,36.04,36.01,36.01,8600.0,34.4009,34.4105,34.3818,34.3818,8600.0
2014-06-26 15:55:00,36.01,36.04,36.0,36.02,34000.0,34.3818,34.4105,34.3723,34.3914,34000.0
2014-06-27 09:30:00,35.94,35.95,35.94,35.95,2600.0,34.315,34.3245,34.315,34.3245,2600.0
2014-06-27 09:35:00,35.99,36.17,35.99,36.16,2800.0,34.3627,34.5346,34.3627,34.525,2800.0
2014-06-27 09:40:00,36.18,36.21,36.17,36.21,1600.0,34.5441,34.5728,34.5346,34.5728,1600.0
2014-06-27 09:45:00,36.21,36.23,36.2,36.21,2200.0,34.5728,34.5919,34.5632,34.5728,2200.0
2014-06-27 09:50:00,36.19,36.23,36.05,36.05,21800.0,34.5537,34.5919,34.42,34.42,21800.0
2014-06-27 09:55:00,36.1,36.19,36.1,36.14,2200.0,34.4677,34.5537,34.4677,34.5059,2200.0
2014-06-27 10:00:00,36.14,36.18,36.03,36.13,13200.0,34.5059,34.5441,34.4009,34.4964,13200.0
2014-06-27 10:05:00,36.12,36.12,36.09,36.12,2600.0,34.4868,34.4868,34.4582,34.4868,2600.0
2014-06-27 10:10:00,36.12,36.16,36.12,36.13,7200.0,34.4868,34.525,34.4868,34.4964,7200.0
2014-06-27 10:15:00,36.13,36.15,36.13,36.14,1000.0,34.4964,34.5155,34.4964,34.5059,1000.0
2014-06-27 10:20:00,36.13,36.19,36.1,36.13,26200.0,34.4964,34.5537,34.4677,34.4964,26200.0
2014-06-27 10:25:00,36.09,36.13,36.07,36.1,2400.0,34.4582,34.4964,34.4391,34.4677,2400.0
2014-06-27 10:30:00,36.1,36.11,36.05,36.1,10200.0,34.4677,34.4773,34.42,34.4677,10200.0
2014-06-27 10:35:00,36.13,36.13,36.1,36.12,2000.0,34.4964,34.4964,34.4677,34.4868,2000.0
2014-06-27 10:40:00,36.12,36.16,36.1,36.1,4800.0,34.4868,34.525,34.4677,34.4677,4800.0
2014-06-27 10:45:00,36.13,36.13,36.13,36.13,1800.0,34.4964,34.4964,34.4964,34.4964,1800.0
2014-06-27 10:50:00,36.13,36.13,36.13,36.13,1400.0,34.4964,34.4964,34.4964,34.4964,1400.0
2014-06-27 10:55:00,36.13,36.15,36.12,36.13,5600.0,34.4964,34.5155,34.4868,34.4964,5600.0
2014-06-27 11:00:00,36.13,36.2,36.13,36.18,5600.0,34.4964,34.5632,34.4964,34.5441,5600.0
2014-06-27 11:05:00,36.19,36.22,36.18,36.18,3400.0,34.5537,34.5823,34.5441,34.5441,3400.0
2014-06-27 11:10:00,36.22,36.22,36.19,36.19,3400.0,34.5823,34.5823,34.5537,34.5537,3400.0
2014-06-27 11:15:00,36.21,36.24,36.13,36.14,16600.0,34.5728,34.6014,34.4964,34.5059,16600.0
2014-06-27 11:20:00,36.16,36.18,36.15,36.17,14200.0,34.525,34.5441,34.5155,34.5346,14200.0
2014-06-27 11:25:00,36.17,36.17,36.13,36.14,10800.0,34.5346,34.5346,34.4964,34.5059,10800.0
2014-06-27 11:30:00,36.15,36.15,36.12,36.12,7000.0,34.5155,34.5155,34.4868,34.4868,7000.0
2014-06-27 11:35:00,36.12,36.15,36.11,36.13,5800.0,34.4868,34.5155,34.4773,34.4964,5800.0
2014-06-27 11:40:00,36.13,36.15,36.13,36.14,4200.0,34.4964,34.5155,34.4964,34.5059,4200.0
2014-06-27 11:45:00,36.15,36.15,36.13,36.15,4200.0,34.5155,34.5155,34.4964,34.5155,4200.0
2014-06-27 11:50:00,36.16,36.19,36.16,36.19,3200.0,34.525,34.5537,34.525,34.5537,3200.0
2014-06-27 11:55:00,36.19,36.22,36.19,36.22,6200.0,34.5537,34.5823,34.5537,34.5823,6200.0
2014-06-27 12:00:00,36.22,36.22,36.19,36.19,1600.0,34.5823,34.5823,34.5537,34.5537,1600.0
2014-06-27 12:05:00,36.2,36.21,36.2,36.2,1800.0,34.5632,34.5728,34.5632,34.5632,1800.0
2014-06-27 12:10:00,36.18,36.21,36.18,36.21,2200.0,34.5441,34.5728,34.5441,34.5728,2200.0
2014-06-27 12:15:00,36.21,36.21,36.2,36.21,1400.0,34.5728,34.5728,34.5632,34.5728,1400.0
2014-06-27 12:20:00,36.21,36.24,36.21,36.24,2800.0,34.5728,34.6014,34.5728,34.6014,2800.0
2014-06-27 12:25:00,36.24,36.24,36.23,36.23,1200.0,34.6014,34.6014,34.5919,34.5919,1200.0
2014-06-27 12:30:00,36.24,36.26,36.24,36.26,3200.0,34.6014,34.6205,34.6014,34.6205,3200.0
2014-06-27 12:35:00,36.26,36.27,36.26,36.27,2000.0,34.6205,34.6301,34.6205,34.6301,2000.0
2014-06-27 12:40:00,36.26,36.26,36.22,36.22,1400.0,34.6205,34.6205,34.5823,34.5823,1400.0
2014-06-27 12:45:00,36.24,36.27,36.24,36.27,2600.0,34.6014,34.6301,34.6014,34.6301,2600.0
2014-06-27 12:50:00,36.27,36.3,36.27,36.3,800.0,34.6301,34.6587,34.6301,34.6587,800.0
2014-06-27 12:55:00,36.31,36.32,36.3,36.3,4000.0,34.6682,34.6778,34.6587,34.6587,4000.0
2014-06-27 13:00:00,36.3,36.3,36.29,36.29,1800.0,34.6587,34.6587,34.6491,34.6491,1800.0
2014-06-27 13:05:00,36.28,36.29,36.28,36.29,1800.0,34.6396,34.6491,34.6396,34.6491,1800.0
2014-06-27 13:10:00,36.29,36.3,36.28,36.29,23400.0,34.6491,34.6587,34.6396,34.6491,23400.0
2014-06-27 13:15:00,36.3,36.3,36.2,36.2,8800.0,34.6587,34.6587,34.5632,34.5632,8800.0
2014-06-27 13:20:00,36.21,36.21,36.2,36.2,3400.0,34.5728,34.5728,34.5632,34.5632,3400.0
2014-06-27 13:25:00,36.19,36.19,36.17,36.17,3000.0,34.5537,34.5537,34.5346,34.5346,3000.0
2014-06-27 13:30:00,36.17,36.19,36.17,36.19,2800.0,34.5346,34.5537,34.5346,34.5537,2800.0
2014-06-27 13:35:00,36.19,36.2,36.17,36.17,2000.0,34.5537,34.5632,34.5346,34.5346,2000.0
2014-06-27 13:40:00,36.17,36.17,36.14,36.14,1400.0,34.5346,34.5346,34.5059,34.5059,1400.0
2014-06-27 13:45:00,36.14,36.15,36.1,36.13,3000.0,34.5059,34.5155,34.4677,34.4964,3000.0
2014-06-27 13:50:00,36.14,36.16,36.14,36.16,2000.0,34.5059,34.525,34.5059,34.525,2000.0
2014-06-27 13:55:00,36.16,36.18,36.16,36.18,1800.0,34.525,34.5441,34.525,34.5441,1800.0
2014-06-27 14:00:00,36.18,36.2,36.18,36.2,3600.0,34.5441,34.5632,34.5441,34.5632,3600.0
2014-06-27 14:05:00,36.21,36.22,36.21,36.21,5400.0,34.5728,34.5823,34.5728,34.5728,5400.0
2014-06-27 14:10:00,36.2,36.2,36.15,36.16,4800.0,34.5632,34.5632,34.5155,34.525,4800.0
2014-06-27 14:15:00,36.17,36.2,36.17,36.2,3000.0,34.5346,34.5632,34.5346,34.5632,3000.0
2014-06-27 14:20:00,36.2,36.21,36.18,36.19,5000.0,34.5632,34.5728,34.5441,34.5537,5000.0
2014-06-27 14:25:00,36.19,36.19,36.17,36.19,2000.0,34.5537,34.5537,34.5346,34.5537,2000.0
2014-06-27 14:30:00,36.18,36.21,36.18,36.21,3400.0,34.5441,34.5728,34.5441,34.5728,3400.0
2014-06-27 14:35:00,36.21,36.23,36.21,36.22,4000.0,34.5728,34.5919,34.5728,34.5823,4000.0
2014-06-27 14:40:00,36.22,36.24,36.22,36.24,4000.0,34.5823,34.6014,34.5823,34.6014,4000.0
2014-06-27 14:45:00,36.24,36.24,36.21,36.23,2200.0,34.6014,34.6014,34.5728,34.5919,2200.0
2014-06-27 14:50:00,36.23,36.24,36.2,36.2,7600.0,34.5919,34.6014,34.5632,34.5632,7600.0
2014-06-27 14:55:00,36.2,36.2,36.19,36.19,1400.0,34.5632,34.5632,34.5537,34.5537,1400.0
2014-06-27 15:00:00,36.17,36.21,36.17,36.19,9000.0,34.5346,34.5728,34.5346,34.5537,9000.0
2014-06-27 15:05:00,36.18,36.2,36.17,36.2,8200.0,34.5441,34.5632,34.5346,34.5632,8200.0
2014-06-27 15:10:00,36.21,36.23,36.2,36.23,3400.0,34.5728,34.5919,34.5632,34.5919,3400.0
2014-06-27 15:15:00,36.24,36.24,36.22,36.22,5600.0,34.6014,34.6014,34.5823,34.5823,5600.0
2014-06-27 15:20:00,36.22,36.23,36.21,36.22,6200.0,34.5823,34.5919,34.5728,34.5823,6200.0
2014-06-27 15:25:00,36.23,36.23,36.2,36.21,7600.0,34.5919,34.5919,34.5632,34.5728,7600.0
2014-06-27 15:30:00,36.21,36.23,36.2,36.23,13000.0,34.5728,34.5919,34.5632,34.5919,13000.0
2014-06-27 15:35:00,36.23,36.24,36.23,36.24,6800.0,34.5919,34.6014,34.5919,34.6014,6800.0
2014-06-27 15:40:00,36.24,36.26,36.24,36.26,3800.0,34.6014,34.6205,34.6014,34.6205,3800.0
2014-06-27 15:45:00,36.27,36.28,36.26,36.27,10600.0,34.6301,34.6396,34.6205,34.6301,10600.0
2014-06-27 15:50:00,36.27,36.3,36.26,36.3,14600.0,34.6301,34.6587,34.6205,34.6587,14600.0
2014-06-27 15:55:00,36.29,36.29,36.24,36.26,29800.0,34.6491,34.6491,34.6014,34.6205,29800.0
2014-06-30 09:30:00,36.24,36.28,36.1,36.28,7400.0,34.6014,34.6396,34.4677,34.6396,7400.0
2014-06-30 09:35:00,36.28,36.28,36.18,36.18,1600.0,34.6396,34.6396,34.5441,34.5441,1600.0
2014-06-30 09:40:00,36.19,36.19,36.13,36.16,1800.0,34.5537,34.5537,34.4964,34.525,1800.0
2014-06-30 09:45:00,36.13,36.19,36.1,36.13,6800.0,34.4964,34.5537,34.4677,34.4964,6800.0
2014-06-30 09:50:00,36.13,36.16,36.13,36.16,600.0,34.4964,34.525,34.4964,34.525,600.0
2014-06-30 09:55:00,36.18,36.21,36.17,36.21,3200.0,34.5441,34.5728,34.5346,34.5728,3200.0
2014-06-30 10:00:00,36.24,36.28,36.22,36.23,13800.0,34.6014,34.6396,34.5823,34.5919,13800.0
2014-06-30 10:05:00,36.21,36.26,36.2,36.26,26000.0,34.5728,34.6205,34.5632,34.6205,26000.0
2014-06-30 10:10:00,36.26,36.27,36.21,36.25,6000.0,34.6205,34.6301,34.5728,34.611,6000.0
2014-06-30 10:15:00,36.25,36.29,36.25,36.27,5200.0,34.611,34.6491,34.611,34.6301,5200.0
2014-06-30 10:20:00,36.24,36.26,36.23,36.24,2600.0,34.6014,34.6205,34.5919,34.6014,2600.0
2014-06-30 10:25:00,36.24,36.25,36.21,36.25,30000.0,34.6014,34.611,34.5728,34.611,30000.0
2014-06-30 10:30:00,36.24,36.27,36.24,36.25,4600.0,34.6014,34.6301,34.6014,34.611,4600.0
2014-06-30 10:35:00,36.24,36.24,36.23,36.24,2800.0,34.6014,34.6014,34.5919,34.6014,2800.0
2014-06-30 10:40:00,36.24,36.27,36.24,36.24,5600.0,34.6014,34.6301,34.6014,34.6014,5600.0
2014-06-30 10:45:00,36.26,36.27,36.23,36.23,5200.0,34.6205,34.6301,34.5919,34.5919,5200.0
2014-06-30 10:50:00,36.23,36.23,36.2,36.21,14200.0,34.5919,34.5919,34.5632,34.5728,14200.0
2014-06-30 10:55:00,36.21,36.21,36.2,36.2,2600.0,34.5728,34.5728,34.5632,34.5632,2600.0
2014-06-30 11:00:00,36.2,36.23,36.2,36.22,3000.0,34.5632,34.5919,34.5632,34.5823,3000.0
2014-06-30 11:05:00,36.22,36.24,36.2,36.24,7000.0,34.5823,34.6014,34.5632,34.6014,7000.0
2014-06-30 11:10:00,36.22,36.25,36.22,36.23,6000.0,34.5823,34.611,34.5823,34.5919,6000.0
2014-06-30 11:15:00,36.24,36.24,36.18,36.19,31400.0,34.6014,34.6014,34.5441,34.5537,31400.0
2014-06-30 11:20:00,36.2,36.22,36.19,36.21,4800.0,34.5632,34.5823,34.5537,34.5728,4800.0
2014-06-30 11:25:00,36.2,36.23,36.2,36.23,3200.0,34.5632,34.5919,34.5632,34.5919,3200.0
2014-06-30 11:30:00,36.22,36.24,36.21,36.24,4600.0,34.5823,34.6014,34.5728,34.6014,4600.0
2014-06-30 11:35:00,36.25,36.27,36.23,36.24,9400.0,34.611,34.6301,34.5919,34.6014,9400.0
2014-06-30 11:40:00,36.23,36.27,36.23,36.24,8600.0,34.5919,34.6301,34.5919,34.6014,8600.0
2014-06-30 11:45:00,36.24,36.26,36.22,36.22,3400.0,34.6014,34.6205,34.5823,34.5823,3400.0
2014-06-30 11:50:00,36.24,36.24,36.24,36.24,1800.0,34.6014,34.6014,34.6014,34.6014,1800.0
2014-06-30 11:55:00,36.23,36.23,36.21,36.23,2400.0,34.5919,34.5919,34.5728,34.5919,2400.0
2014-06-30 12:00:00,36.24,36.24,36.2,36.2,3800.0,34.6014,34.6014,34.5632,34.5632,3800.0
2014-06-30 12:05:00,36.2,36.22,36.2,36.21,3000.0,34.5632,34.5823,34.5632,34.5728,3000.0
2014-06-30 12:10:00,36.21,36.23,36.21,36.23,2600.0,34.5728,34.5919,34.5728,34.5919,2600.0
2014-06-30 12:15:00,36.23,36.24,36.22,36.23,10800.0,34.5919,34.6014,34.5823,34.5919,10800.0
2014-06-30 12:20:00,36.24,36.26,36.23,36.24,5200.0,34.6014,34.6205,34.5919,34.6014,5200.0
2014-06-30 12:25:00,36.24,36.25,36.23,36.24,3200.0,34.6014,34.611,34.5919,34.6014,3200.0
2014-06-30 12:30:00,36.24,36.25,36.23,36.23,2800.0,34.6014,34.611,34.5919,34.5919,2800.0
2014-06-30 12:35:00,36.24,36.24,36.23,36.24,3400.0,34.6014,34.6014,34.5919,34.6014,3400.0
2014-06-30 12:40:00,36.24,36.24,36.22,36.22,2000.0,34.6014,34.6014,34.5823,34.5823,2000.0
2014-06-30 12:45:00,36.22,36.23,36.22,36.23,2800.0,34.5823,34.5919,34.5823,34.5919,2800.0
2014-06-30 12:50:00,36.23,36.25,36.23,36.24,4600.0,34.5919,34.611,34.5919,34.6014,4600.0
2014-06-30 12:55:00,36.24,36.24,36.24,36.24,1600.0,34.6014,34.6014,34.6014,34.6014,1600.0
2014-06-30 13:00:00,36.24,36.26,36.24,36.24,4000.0,34.6014,34.6205,34.6014,34.6014,4000.0
2014-06-30 13:05:00,36.24,36.25,36.24,36.24,2400.0,34.6014,34.611,34.6014,34.6014,2400.0
2014-06-30 13:10:00,36.23,36.24,36.23,36.24,1400.0,34.5919,34.6014,34.5919,34.6014,1400.0
2014-06-30 13:15:00,36.26,36.27,36.25,36.26,2000.0,34.6205,34.6301,34.611,34.6205,2000.0
2014-06-30 13:20:00,36.26,36.26,36.25,36.26,3800.0,34.6205,34.6205,34.611,34.6205,3800.0
2014-06-30 13:25:00,36.26,36.27,36.26,36.27,4200.0,34.6205,34.6301,34.6205,34.6301,4200.0
2014-06-30 13:30:00,36.27,36.27,36.26,36.27,7200.0,34.6301,34.6301,34.6205,34.6301,7200.0
2014-06-30 13:35:00,36.27,36.27,36.27,36.27,1000.0,34.6301,34.6301,34.6301,34.6301,1000.0
2014-06-30 13:40:00,36.26,36.26,36.24,36.24,5200.0,34.6205,34.6205,34.6014,34.6014,5200.0
2014-06-30 13:45:00,36.25,36.26,36.25,36.25,8000.0,34.611,34.6205,34.611,34.611,8000.0
2014-06-30 13:50:00,36.25,36.25,36.23,36.24,5000.0,34.611,34.611,34.5919,34.6014,5000.0
2014-06-30 13:55:00,36.24,36.27,36.24,36.27,4000.0,34.6014,34.6301,34.6014,34.6301,4000.0
2014-06-30 14:00:00,36.27,36.31,36.27,36.31,2600.0,34.6301,34.6682,34.6301,34.6682,2600.0
2014-06-30 14:05:00,36.32,36.34,36.32,36.34,3000.0,34.6778,34.6969,34.6778,34.6969,3000.0
2014-06-30 14:10:00,36.35,36.35,36.35,36.35,3400.0,34.7064,34.7064,34.7064,34.7064,3400.0
2014-06-30 14:15:00,36.37,36.38,36.37,36.37,4800.0,34.7255,34.7351,34.7255,34.7255,4800.0
2014-06-30 14:20:00,36.37,36.41,36.37,36.41,5200.0,34.7255,34.7637,34.7255,34.7637,5200.0
2014-06-30 14:25:00,36.41,36.41,36.39,36.4,5400.0,34.7637,34.7637,34.7446,34.7542,5400.0
2014-06-30 14:30:00,36.38,36.38,36.37,36.37,4600.0,34.7351,34.7351,34.7255,34.7255,4600.0
2014-06-30 14:35:00,36.36,36.36,36.36,36.36,600.0,34.716,34.716,34.716,34.716,600.0
2014-06-30 14:40:00,36.36,36.37,36.33,36.35,9400.0,34.716,34.7255,34.6873,34.7064,9400.0
2014-06-30 14:45:00,36.35,36.36,36.35,36.35,4400.0,34.7064,34.716,34.7064,34.7064,4400.0
2014-06-30 14:50:00,36.35,36.35,36.35,36.35,4800.0,34.7064,34.7064,34.7064,34.7064,4800.0
2014-06-30 14:55:00,36.35,36.35,36.34,36.35,7600.0,34.7064,34.7064,34.6969,34.7064,7600.0
2014-06-30 15:00:00,36.35,36.35,36.32,36.34,7400.0,34.7064,34.7064,34.6778,34.6969,7400.0
2014-06-30 15:05:00,36.34,36.35,36.34,36.34,5200.0,34.6969,34.7064,34.6969,34.6969,5200.0
2014-06-30 15:10:00,36.34,36.35,36.34,36.34,6400.0,34.6969,34.7064,34.6969,34.6969,6400.0
2014-06-30 15:15:00,36.34,36.34,36.32,36.33,5600.0,34.6969,34.6969,34.6778,34.6873,5600.0
2014-06-30 15:20:00,36.33,36.35,36.32,36.34,9400.0,34.6873,34.7064,34.6778,34.6969,9400.0
2014-06-30 15:25:00,36.35,36.36,36.34,36.36,12200.0,34.7064,34.716,34.6969,34.716,12200.0
2014-06-30 15:30:00,36.36,36.36,36.35,36.35,5400.0,34.716,34.716,34.7064,34.7064,5400.0
2014-06-30 15:35:00,36.35,36.36,36.32,36.33,8000.0,34.7064,34.716,34.6778,34.6873,8000.0
2014-06-30 15:40:00,36.33,36.33,36.28,36.28,6400.0,34.6873,34.6873,34.6396,34.6396,6400.0
2014-06-30 15:45:00,36.29,36.37,36.28,36.37,30600.0,34.6491,34.7255,34.6396,34.7255,30600.0
2014-06-30 15:50:00,36.37,36.41,36.35,36.4,30200.0,34.7255,34.7637,34.7064,34.7542,30200.0
2014-06-30 15:55:00,36.4,36.44,36.4,36.43,87800.0,34.7542,34.7924,34.7542,34.7828,87800.0
2014-07-01 09:30:00,36.47,36.55,36.38,36.52,19000.0,34.821,34.8974,34.7351,34.8687,19000.0
2014-07-01 09:35:00,36.6,36.73,36.6,36.73,10800.0,34.9451,35.0693,34.9451,35.0693,10800.0
2014-07-01 09:40:00,36.74,36.8,36.74,36.77,11000.0,35.0788,35.1361,35.0788,35.1074,11000.0
2014-07-01 09:45:00,36.79,36.93,36.79,36.93,16400.0,35.1265,35.2602,35.1265,35.2602,16400.0
2014-07-01 09:50:00,36.95,37.08,36.92,36.98,22600.0,35.2793,35.4034,35.2507,35.308,22600.0
2014-07-01 09:55:00,37.03,37.11,36.98,37.11,17000.0,35.3557,35.4321,35.308,35.4321,17000.0
2014-07-01 10:00:00,37.12,37.15,37.01,37.05,13400.0,35.4416,35.4703,35.3366,35.3748,13400.0
2014-07-01 10:05:00,37.06,37.12,36.98,36.99,50600.0,35.3843,35.4416,35.308,35.3175,50600.0
2014-07-01 10:10:00,36.99,37.06,36.96,36.97,17400.0,35.3175,35.3843,35.2889,35.2984,17400.0
2014-07-01 10:15:00,36.97,37.0,36.94,36.96,14200.0,35.2984,35.327,35.2698,35.2889,14200.0
2014-07-01 10:20:00,36.95,36.99,36.93,36.98,15800.0,35.2793,35.3175,35.2602,35.308,15800.0
2014-07-01 10:25:00,36.98,37.01,36.95,36.98,16800.0,35.308,35.3366,35.2793,35.308,16800.0
2014-07-01 10:30:00,36.98,37.01,36.97,36.97,24600.0,35.308,35.3366,35.2984,35.2984,24600.0
2014-07-01 10:35:00,36.95,37.02,36.94,37.02,16400.0,35.2793,35.3461,35.2698,35.3461,16400.0
2014-07-01 10:40:00,37.04,37.04,36.95,36.96,28400.0,35.3652,35.3652,35.2793,35.2889,28400.0
2014-07-01 10:45:00,36.96,37.09,36.96,37.09,11800.0,35.2889,35.413,35.2889,35.413,11800.0
2014-07-01 10:50:00,37.09,37.13,37.08,37.1,16200.0,35.413,35.4512,35.4034,35.4225,16200.0
2014-07-01 10:55:00,37.11,37.13,37.04,37.04,11200.0,35.4321,35.4512,35.3652,35.3652,11200.0
2014-07-01 11:00:00,37.06,37.11,37.04,37.1,11000.0,35.3843,35.4321,35.3652,35.4225,11000.0
2014-07-01 11:05:00,37.11,37.12,37.08,37.09,13000.0,35.4321,35.4416,35.4034,35.413,13000.0
2014-07-01 11:10:00,37.08,37.08,37.02,37.06,10400.0,35.4034,35.4034,35.3461,35.3843,10400.0
2014-07-01 11:15:00,37.07,37.09,37.05,37.05,9200.0,35.3939,35.413,35.3748,35.3748,9200.0
2014-07-01 11:20:00,37.06,37.08,37.04,37.08,6800.0,35.3843,35.4034,35.3652,35.4034,6800.0
2014-07-01 11:25:00,37.08,37.12,37.08,37.1,7000.0,35.4034,35.4416,35.4034,35.4225,7000.0
2014-07-01 11:30:00,37.1,37.15,37.1,37.15,11200.0,35.4225,35.4703,35.4225,35.4703,11200.0
2014-07-01 11:35:00,37.13,37.2,37.13,37.2,10800.0,35.4512,35.518,35.4512,35.518,10800.0
2014-07-01 11:40:00,37.2,37.2,37.16,37.2,12800.0,35.518,35.518,35.4798,35.518,12800.0
2014-07-01 11:45:00,37.2,37.21,37.17,37.2,7400.0,35.518,35.5276,35.4894,35.518,7400.0
2014-07-01 11:50:00,37.19,37.2,37.13,37.15,6600.0,35.5085,35.518,35.4512,35.4703,6600.0
2014-07-01 11:55:00,37.13,37.16,37.12,37.12,9000.0,35.4512,35.4798,35.4416,35.4416,9000.0
2014-07-01 12:00:00,37.13,37.17,37.12,37.15,8400.0,35.4512,35.4894,35.4416,35.4703,8400.0
2014-07-01 12:05:00,37.17,37.21,37.15,37.15,16800.0,35.4894,35.5276,35.4703,35.4703,16800.0
2014-07-01 12:10:00,37.15,37.15,37.1,37.11,24800.0,35.4703,35.4703,35.4225,35.4321,24800.0
2014-07-01 12:15:00,37.1,37.13,37.09,37.13,8400.0,35.4225,35.4512,35.413,35.4512,8400.0
2014-07-01 12:20:00,37.13,37.13,37.1,37.11,13000.0,35.4512,35.4512,35.4225,35.4321,13000.0
2014-07-01 12:25:00,37.1,37.13,37.1,37.11,8800.0,35.4225,35.4512,35.4225,35.4321,8800.0
2014-07-01 12:30:00,37.12,37.13,37.12,37.12,9600.0,35.4416,35.4512,35.4416,35.4416,9600.0
2014-07-01 12:35:00,37.12,37.13,37.09,37.09,15000.0,35.4416,35.4512,35.413,35.413,15000.0
2014-07-01 12:40:00,37.09,37.1,37.08,37.1,25800.0,35.413,35.4225,35.4034,35.4225,25800.0
2014-07-01 12:45:00,37.1,37.12,37.08,37.12,9600.0,35.4225,35.4416,35.4034,35.4416,9600.0
2014-07-01 12:50:00,37.13,37.13,37.09,37.09,9800.0,35.4512,35.4512,35.413,35.413,9800.0
2014-07-01 12:55:00,37.09,37.09,37.08,37.08,5000.0,35.413,35.413,35.4034,35.4034,5000.0
2014-07-01 13:00:00,37.07,37.1,37.07,37.1,9800.0,35.3939,35.4225,35.3939,35.4225,9800.0
2014-07-01 13:05:00,37.1,37.1,37.05,37.05,9600.0,35.4225,35.4225,35.3748,35.3748,9600.0
2014-07-01 13:10:00,37.05,37.05,37.02,37.03,15000.0,35.3748,35.3748,35.3461,35.3557,15000.0
2014-07-01 13:15:00,37.03,37.03,37.01,37.02,9600.0,35.3557,35.3557,35.3366,35.3461,9600.0
2014-07-01 13:20:00,37.01,37.04,37.01,37.02,10800.0,35.3366,35.3652,35.3366,35.3461,10800.0
2014-07-01 13:25:00,37.02,37.02,37.01,37.02,8200.0,35.3461,35.3461,35.3366,35.3461,8200.0
2014-07-01 13:30:00,37.02,37.02,36.99,37.0,21400.0,35.3461,35.3461,35.3175,35.327,21400.0
2014-07-01 13:35:00,36.99,37.01,36.99,37.0,13400.0,35.3175,35.3366,35.3175,35.327,13400.0
2014-07-01 13:40:00,37.0,37.01,36.96,36.99,7600.0,35.327,35.3366,35.2889,35.3175,7600.0
2014-07-01 13:45:00,36.97,37.02,36.97,37.02,12600.0,35.2984,35.3461,35.2984,35.3461,12600.0
2014-07-01 13:50:00,37.01,37.04,36.96,36.96,12000.0,35.3366,35.3652,35.2889,35.2889,12000.0
2014-07-01 13:55:00,36.96,37.0,36.95,36.99,10600.0,35.2889,35.327,35.2793,35.3175,10600.0
2014-07-01 14:00:00,36.99,37.0,36.99,36.99,6200.0,35.3175,35.327,35.3175,35.3175,6200.0
2014-07-01 14:05:00,36.99,37.01,36.98,36.98,12200.0,35.3175,35.3366,35.308,35.308,12200.0
2014-07-01 14:10:00,36.98,36.99,36.97,36.97,6400.0,35.308,35.3175,35.2984,35.2984,6400.0
2014-07-01 14:15:00,36.97,36.97,36.93,36.95,8000.0,35.2984,35.2984,35.2602,35.2793,8000.0
2014-07-01 14:20:00,36.95,36.97,36.95,36.96,6600.0,35.2793,35.2984,35.2793,35.2889,6600.0
2014-07-01 14:25:00,36.95,36.96,36.88,36.88,5800.0,35.2793,35.2889,35.2125,35.2125,5800.0
2014-07-01 14:30:00,36.89,36.89,36.85,36.85,19600.0,35.222,35.222,35.1838,35.1838,19600.0
2014-07-01 14:35:00,36.86,36.86,36.84,36.85,16800.0,35.1934,35.1934,35.1743,35.1838,16800.0
2014-07-01 14:40:00,36.85,36.87,36.81,36.82,18800.0,35.1838,35.2029,35.1456,35.1552,18800.0
2014-07-01 14:45:00,36.82,36.84,36.81,36.81,6800.0,35.1552,35.1743,35.1456,35.1456,6800.0
2014-07-01 14:50:00,36.82,36.83,36.78,36.8,10000.0,35.1552,35.1647,35.117,35.1361,10000.0
2014-07-01 14:55:00,36.81,36.82,36.79,36.81,13800.0,35.1456,35.1552,35.1265,35.1456,13800.0
2014-07-01 15:00:00,36.81,36.82,36.79,36.79,14000.0,35.1456,35.1552,35.1265,35.1265,14000.0
2014-07-01 15:05:00,36.79,36.85,36.79,36.84,18200.0,35.1265,35.1838,35.1265,35.1743,18200.0
2014-07-01 15:10:00,36.84,36.87,36.83,36.85,12200.0,35.1743,35.2029,35.1647,35.1838,12200.0
2014-07-01 15:15:00,36.85,36.88,36.81,36.86,16200.0,35.1838,35.2125,35.1456,35.1934,16200.0
2014-07-01 15:20:00,36.88,36.88,36.82,36.87,16800.0,35.2125,35.2125,35.1552,35.2029,16800.0
2014-07-01 15:25:00,36.87,36.88,36.8,36.8,23000.0,35.2029,35.2125,35.1361,35.1361,23000.0
2014-07-01 15:30:00,36.8,36.82,36.8,36.82,14400.0,35.1361,35.1552,35.1361,35.1552,14400.0
2014-07-01 15:35:00,36.82,36.83,36.78,36.79,16000.0,35.1552,35.1647,35.117,35.1265,16000.0
2014-07-01 15:40:00,36.79,36.81,36.77,36.81,21600.0,35.1265,35.1456,35.1074,35.1456,21600.0
2014-07-01 15:45:00,36.82,36.82,36.79,36.79,15600.0,35.1552,35.1552,35.1265,35.1265,15600.0
2014-07-01 15:50:00,36.79,36.81,36.76,36.77,31600.0,35.1265,35.1456,35.0979,35.1074,31600.0
2014-07-01 15:55:00,36.77,36.8,36.72,36.75,62000.0,35.1074,35.1361,35.0597,35.0884,62000.0
2014-07-02 09:30:00,36.69,36.71,36.58,36.71,6600.0,35.0311,35.0502,34.926,35.0502,6600.0
2014-07-02 09:35:00,36.79,36.9,36.73,36.73,7400.0,35.1265,35.2316,35.0693,35.0693,7400.0
2014-07-02 09:40:00,36.76,36.84,36.69,36.72,11600.0,35.0979,35.1743,35.0311,35.0597,11600.0
2014-07-02 09:45:00,36.71,36.75,36.7,36.74,3400.0,35.0502,35.0884,35.0406,35.0788,3400.0
2014-07-02 09:50:00,36.74,36.77,36.69,36.71,4800.0,35.0788,35.1074,35.0311,35.0502,4800.0
2014-07-02 09:55:00,36.71,36.77,36.71,36.76,5000.0,35.0502,35.1074,35.0502,35.0979,5000.0
2014-07-02 10:00:00,36.75,36.8,36.75,36.77,4600.0,35.0884,35.1361,35.0884,35.1074,4600.0
2014-07-02 10:05:00,36.75,36.77,36.66,36.66,4800.0,35.0884,35.1074,35.0024,35.0024,4800.0
2014-07-02 10:10:00,36.68,36.68,36.6,36.61,9800.0,35.0215,35.0215,34.9451,34.9547,9800.0
2014-07-02 10:15:00,36.62,36.65,36.62,36.65,3200.0,34.9642,34.9929,34.9642,34.9929,3200.0
2014-07-02 10:20:00,36.64,36.66,36.63,36.66,5400.0,34.9833,35.0024,34.9738,35.0024,5400.0
2014-07-02 10:25:00,36.67,36.68,36.64,36.65,3200.0,35.012,35.0215,34.9833,34.9929,3200.0
2014-07-02 10:30:00,36.63,36.66,36.61,36.63,2400.0,34.9738,35.0024,34.9547,34.9738,2400.0
2014-07-02 10:35:00,36.62,36.66,36.62,36.65,4000.0,34.9642,35.0024,34.9642,34.9929,4000.0
2014-07-02 10:40:00,36.65,36.66,36.62,36.63,22800.0,34.9929,35.0024,34.9642,34.9738,22800.0
2014-07-02 10:45:00,36.63,36.63,36.59,36.6,3000.0,34.9738,34.9738,34.9356,34.9451,3000.0
2014-07-02 10:50:00,36.6,36.6,36.54,36.54,4600.0,34.9451,34.9451,34.8878,34.8878,4600.0
2014-07-02 10:55:00,36.55,36.56,36.53,36.53,3600.0,34.8974,34.9069,34.8783,34.8783,3600.0
2014-07-02 11:00:00,36.54,36.57,36.53,36.57,6000.0,34.8878,34.9165,34.8783,34.9165,6000.0
2014-07-02 11:05:00,36.57,36.57,36.48,36.5,5000.0,34.9165,34.9165,34.8306,34.8497,5000.0
2014-07-02 11:10:00,36.48,36.49,36.46,36.48,5600.0,34.8306,34.8401,34.8115,34.8306,5600.0
2014-07-02 11:15:00,36.49,36.52,36.49,36.51,3000.0,34.8401,34.8687,34.8401,34.8592,3000.0
2014-07-02 11:20:00,36.51,36.51,36.48,36.5,5800.0,34.8592,34.8592,34.8306,34.8497,5800.0
2014-07-02 11:25:00,36.5,36.51,36.47,36.49,2000.0,34.8497,34.8592,34.821,34.8401,2000.0
2014-07-02 11:30:00,36.49,36.57,36.49,36.57,5000.0,34.8401,34.9165,34.8401,34.9165,5000.0
2014-07-02 11:35:00,36.57,36.59,36.55,36.58,3000.0,34.9165,34.9356,34.8974,34.926,3000.0
2014-07-02 11:40:00,36.58,36.58,36.54,36.54,3600.0,34.926,34.926,34.8878,34.8878,3600.0
2014-07-02 11:45:00,36.54,36.55,36.53,36.53,5000.0,34.8878,34.8974,34.8783,34.8783,5000.0
2014-07-02 11:50:00,36.53,36.55,36.5,36.51,14000.0,34.8783,34.8974,34.8497,34.8592,14000.0
2014-07-02 11:55:00,36.52,36.52,36.48,36.48,4800.0,34.8687,34.8687,34.8306,34.8306,4800.0
2014-07-02 12:00:00,36.49,36.5,36.49,36.49,5200.0,34.8401,34.8497,34.8401,34.8401,5200.0
2014-07-02 12:05:00,36.49,36.49,36.44,36.44,13600.0,34.8401,34.8401,34.7924,34.7924,13600.0
2014-07-02 12:10:00,36.46,36.46,36.43,36.45,5800.0,34.8115,34.8115,34.7828,34.8019,5800.0
2014-07-02 12:15:00,36.46,36.47,36.44,36.46,15200.0,34.8115,34.821,34.7924,34.8115,15200.0
2014-07-02 12:20:00,36.46,36.49,36.46,36.49,2200.0,34.8115,34.8401,34.8115,34.8401,2200.0
2014-07-02 12:25:00,36.49,36.51,36.48,36.51,25400.0,34.8401,34.8592,34.8306,34.8592,25400.0
2014-07-02 12:30:00,36.51,36.51,36.49,36.49,4200.0,34.8592,34.8592,34.8401,34.8401,4200.0
2014-07-02 12:35:00,36.49,36.51,36.49,36.49,1800.0,34.8401,34.8592,34.8401,34.8401,1800.0
2014-07-02 12:40:00,36.49,36.5,36.48,36.48,1600.0,34.8401,34.8497,34.8306,34.8306,1600.0
2014-07-02 12:45:00,36.49,36.49,36.46,36.48,5800.0,34.8401,34.8401,34.8115,34.8306,5800.0
2014-07-02 12:50:00,36.48,36.48,36.42,36.42,8200.0,34.8306,34.8306,34.7733,34.7733,8200.0
2014-07-02 12:55:00,36.41,36.46,36.39,36.46,6600.0,34.7637,34.8115,34.7446,34.8115,6600.0
2014-07-02 13:00:00,36.47,36.47,36.43,36.43,2600.0,34.821,34.821,34.7828,34.7828,2600.0
2014-07-02 13:05:00,36.42,36.45,36.41,36.45,4800.0,34.7733,34.8019,34.7637,34.8019,4800.0
2014-07-02 13:10:00,36.45,36.46,36.45,36.45,2200.0,34.8019,34.8115,34.8019,34.8019,2200.0
2014-07-02 13:15:00,36.45,36.45,36.45,36.45,1000.0,34.8019,34.8019,34.8019,34.8019,1000.0
2014-07-02 13:20:00,36.45,36.45,36.43,36.43,6800.0,34.8019,34.8019,34.7828,34.7828,6800.0
2014-07-02 13:25:00,36.44,36.44,36.43,36.43,1000.0,34.7924,34.7924,34.7828,34.7828,1000.0
2014-07-02 13:30:00,36.43,36.46,36.43,36.46,4200.0,34.7828,34.8115,34.7828,34.8115,4200.0
2014-07-02 13:35:00,36.46,36.47,36.44,36.44,9600.0,34.8115,34.821,34.7924,34.7924,9600.0
2014-07-02 13:40:00,36.44,36.46,36.44,36.46,1600.0,34.7924,34.8115,34.7924,34.8115,1600.0
2014-07-02 13:45:00,36.46,36.46,36.45,36.45,1800.0,34.8115,34.8115,34.8019,34.8019,1800.0
2014-07-02 13:50:00,36.45,36.45,36.42,36.43,23200.0,34.8019,34.8019,34.7733,34.7828,23200.0
2014-07-02 13:55:00,36.43,36.43,36.42,36.42,5200.0,34.7828,34.7828,34.7733,34.7733,5200.0
2014-07-02 14:00:00,36.42,36.42,36.41,36.42,1800.0,34.7733,34.7733,34.7637,34.7733,1800.0
2014-07-02 14:05:00,36.42,36.42,36.4,36.4,3600.0,34.7733,34.7733,34.7542,34.7542,3600.0
2014-07-02 14:10:00,36.4,36.41,36.39,36.39,3200.0,34.7542,34.7637,34.7446,34.7446,3200.0
2014-07-02 14:15:00,36.38,36.41,36.38,36.4,5000.0,34.7351,34.7637,34.7351,34.7542,5000.0
2014-07-02 14:20:00,36.41,36.41,36.4,36.41,2600.0,34.7637,34.7637,34.7542,34.7637,2600.0
2014-07-02 14:25:00,36.41,36.44,36.41,36.44,2200.0,34.7637,34.7924,34.7637,34.7924,2200.0
2014-07-02 14:30:00,36.45,36.49,36.45,36.49,5000.0,34.8019,34.8401,34.8019,34.8401,5000.0
2014-07-02 14:35:00,36.49,36.51,36.49,36.49,4400.0,34.8401,34.8592,34.8401,34.8401,4400.0
2014-07-02 14:40:00,36.49,36.5,36.49,36.49,6600.0,34.8401,34.8497,34.8401,34.8401,6600.0
2014-07-02 14:45:00,36.49,36.51,36.49,36.49,7000.0,34.8401,34.8592,34.8401,34.8401,7000.0
2014-07-02 14:50:00,36.49,36.52,36.49,36.52,8200.0,34.8401,34.8687,34.8401,34.8687,8200.0
2014-07-02 14:55:00,36.51,36.54,36.51,36.54,3400.0,34.8592,34.8878,34.8592,34.8878,3400.0
2014-07-02 15:00:00,36.52,36.52,36.48,36.48,4600.0,34.8687,34.8687,34.8306,34.8306,4600.0
2014-07-02 15:05:00,36.48,36.49,36.48,36.48,4600.0,34.8306,34.8401,34.8306,34.8306,4600.0
2014-07-02 15:10:00,36.48,36.48,36.45,36.45,7400.0,34.8306,34.8306,34.8019,34.8019,7400.0
2014-07-02 15:15:00,36.45,36.46,36.43,36.43,6400.0,34.8019,34.8115,34.7828,34.7828,6400.0
2014-07-02 15:20:00,36.44,36.44,36.43,36.43,7200.0,34.7924,34.7924,34.7828,34.7828,7200.0
2014-07-02 15:25:00,36.43,36.44,36.42,36.42,8200.0,34.7828,34.7924,34.7733,34.7733,8200.0
2014-07-02 15:30:00,36.42,36.43,36.41,36.42,10000.0,34.7733,34.7828,34.7637,34.7733,10000.0
2014-07-02 15:35:00,36.42,36.42,36.4,36.4,13000.0,34.7733,34.7733,34.7542,34.7542,13000.0
2014-07-02 15:40:00,36.4,36.41,36.4,36.4,9000.0,34.7542,34.7637,34.7542,34.7542,9000.0
2014-07-02 15:45:00,36.41,36.42,36.39,36.4,14200.0,34.7637,34.7733,34.7446,34.7542,14200.0
2014-07-02 15:50:00,36.41,36.43,36.4,36.4,19000.0,34.7637,34.7828,34.7542,34.7542,19000.0
2014-07-02 15:55:00,36.4,36.44,36.4,36.44,28400.0,34.7542,34.7924,34.7542,34.7924,28400.0
2014-07-03 09:30:00,36.62,36.62,35.97,36.58,10200.0,34.9642,34.9642,34.3436,34.926,10200.0
2014-07-03 09:35:00,36.58,36.64,36.55,36.59,8000.0,34.926,34.9833,34.8974,34.9356,8000.0
2014-07-03 09:40:00,36.59,36.71,36.59,36.71,8800.0,34.9356,35.0502,34.9356,35.0502,8800.0
2014-07-03 09:45:00,36.71,36.71,36.6,36.6,2400.0,35.0502,35.0502,34.9451,34.9451,2400.0
2014-07-03 09:50:00,36.62,36.63,36.6,36.62,2600.0,34.9642,34.9738,34.9451,34.9642,2600.0
2014-07-03 09:55:00,36.61,36.66,36.58,36.6,3600.0,34.9547,35.0024,34.926,34.9451,3600.0
2014-07-03 10:00:00,36.6,36.61,36.56,36.61,4200.0,34.9451,34.9547,34.9069,34.9547,4200.0
2014-07-03 10:05:00,36.62,36.64,36.6,36.6,2400.0,34.9642,34.9833,34.9451,34.9451,2400.0
2014-07-03 10:10:00,36.61,36.61,36.59,36.59,1600.0,34.9547,34.9547,34.9356,34.9356,1600.0
2014-07-03 10:15:00,36.59,36.59,36.57,36.58,1600.0,34.9356,34.9356,34.9165,34.926,1600.0
2014-07-03 10:20:00,36.56,36.56,36.49,36.49,3600.0,34.9069,34.9069,34.8401,34.8401,3600.0
2014-07-03 10:25:00,36.49,36.52,36.49,36.49,4400.0,34.8401,34.8687,34.8401,34.8401,4400.0
2014-07-03 10:30:00,36.49,36.49,36.45,36.46,6400.0,34.8401,34.8401,34.8019,34.8115,6400.0
2014-07-03 10:35:00,36.47,36.47,36.43,36.44,2400.0,34.821,34.821,34.7828,34.7924,2400.0
2014-07-03 10:40:00,36.43,36.45,36.43,36.43,2600.0,34.7828,34.8019,34.7828,34.7828,2600.0
2014-07-03 10:45:00,36.46,36.49,36.46,36.49,5000.0,34.8115,34.8401,34.8115,34.8401,5000.0
2014-07-03 10:50:00,36.49,36.54,36.49,36.54,2800.0,34.8401,34.8878,34.8401,34.8878,2800.0
2014-07-03 10:55:00,36.54,36.55,36.51,36.51,2800.0,34.8878,34.8974,34.8592,34.8592,2800.0
2014-07-03 11:00:00,36.53,36.6,36.53,36.58,5000.0,34.8783,34.9451,34.8783,34.926,5000.0
2014-07-03 11:05:00,36.58,36.63,36.58,36.63,2600.0,34.926,34.9738,34.926,34.9738,2600.0
2014-07-03 11:10:00,36.63,36.66,36.63,36.63,3400.0,34.9738,35.0024,34.9738,34.9738,3400.0
2014-07-03 11:15:00,36.62,36.62,36.62,36.62,800.0,34.9642,34.9642,34.9642,34.9642,800.0
2014-07-03 11:20:00,36.61,36.64,36.61,36.64,2200.0,34.9547,34.9833,34.9547,34.9833,2200.0
2014-07-03 11:25:00,36.63,36.71,36.63,36.68,15200.0,34.9738,35.0502,34.9738,35.0215,15200.0
2014-07-03 11:30:00,36.66,36.66,36.65,36.66,5400.0,35.0024,35.0024,34.9929,35.0024,5400.0
2014-07-03 11:35:00,36.66,36.72,36.66,36.72,4800.0,35.0024,35.0597,35.0024,35.0597,4800.0
2014-07-03 11:40:00,36.72,36.77,36.72,36.77,10400.0,35.0597,35.1074,35.0597,35.1074,10400.0
2014-07-03 11:45:00,36.77,36.77,36.76,36.76,6400.0,35.1074,35.1074,35.0979,35.0979,6400.0
2014-07-03 11:50:00,36.76,36.76,36.73,36.73,5200.0,35.0979,35.0979,35.0693,35.0693,5200.0
2014-07-03 11:55:00,36.72,36.73,36.69,36.73,3400.0,35.0597,35.0693,35.0311,35.0693,3400.0
2014-07-03 12:00:00,36.74,36.75,36.73,36.73,5200.0,35.0788,35.0884,35.0693,35.0693,5200.0
2014-07-03 12:05:00,36.74,36.79,36.74,36.77,5800.0,35.0788,35.1265,35.0788,35.1074,5800.0
2014-07-03 12:10:00,36.79,36.84,36.79,36.84,5800.0,35.1265,35.1743,35.1265,35.1743,5800.0
2014-07-03 12:15:00,36.84,36.88,36.84,36.87,9000.0,35.1743,35.2125,35.1743,35.2029,9000.0
2014-07-03 12:20:00,36.85,36.98,36.83,36.98,77200.0,35.1838,35.308,35.1647,35.308,77200.0
2014-07-03 12:25:00,36.97,37.01,36.97,36.99,26400.0,35.2984,35.3366,35.2984,35.3175,26400.0
2014-07-03 12:30:00,37.0,37.01,36.99,37.0,33600.0,35.327,35.3366,35.3175,35.327,33600.0
2014-07-03 12:35:00,36.99,37.01,36.99,37.01,9200.0,35.3175,35.3366,35.3175,35.3366,9200.0
2014-07-03 12:40:00,37.0,37.01,36.99,37.0,16400.0,35.327,35.3366,35.3175,35.327,16400.0
2014-07-03 12:45:00,36.99,37.01,36.98,37.0,73600.0,35.3175,35.3366,35.308,35.327,73600.0
2014-07-03 12:50:00,37.0,37.01,36.89,36.9,52200.0,35.327,35.3366,35.222,35.2316,52200.0
2014-07-03 12:55:00,36.9,36.91,36.83,36.87,38800.0,35.2316,35.2411,35.1647,35.2029,38800.0
2014-07-07 09:30:00,36.27,36.69,36.27,36.53,51600.0,34.6301,35.0311,34.6301,34.8783,51600.0
2014-07-07 09:35:00,36.47,36.56,36.43,36.56,8400.0,34.821,34.9069,34.7828,34.9069,8400.0
2014-07-07 09:40:00,36.55,36.59,36.46,36.55,10000.0,34.8974,34.9356,34.8115,34.8974,10000.0
2014-07-07 09:45:00,36.57,36.58,36.53,36.54,5800.0,34.9165,34.926,34.8783,34.8878,5800.0
2014-07-07 09:50:00,36.55,36.56,36.48,36.48,2800.0,34.8974,34.9069,34.8306,34.8306,2800.0
2014-07-07 09:55:00,36.5,36.5,36.44,36.44,16800.0,34.8497,34.8497,34.7924,34.7924,16800.0
2014-07-07 10:00:00,36.47,36.51,36.45,36.46,21000.0,34.821,34.8592,34.8019,34.8115,21000.0
2014-07-07 10:05:00,36.42,36.44,36.42,36.44,2200.0,34.7733,34.7924,34.7733,34.7924,2200.0
2014-07-07 10:10:00,36.43,36.5,36.41,36.41,15200.0,34.7828,34.8497,34.7637,34.7637,15200.0
2014-07-07 10:15:00,36.42,36.5,36.41,36.5,5200.0,34.7733,34.8497,34.7637,34.8497,5200.0
2014-07-07 10:20:00,36.5,36.52,36.47,36.48,13400.0,34.8497,34.8687,34.821,34.8306,13400.0
2014-07-07 10:25:00,36.48,36.48,36.44,36.44,2600.0,34.8306,34.8306,34.7924,34.7924,2600.0
2014-07-07 10:30:00,36.44,36.44,36.4,36.44,5600.0,34.7924,34.7924,34.7542,34.7924,5600.0
2014-07-07 10:35:00,36.44,36.47,36.43,36.44,12200.0,34.7924,34.821,34.7828,34.7924,12200.0
2014-07-07 10:40:00,36.45,36.5,36.45,36.49,4000.0,34.8019,34.8497,34.8019,34.8401,4000.0
2014-07-07 10:45:00,36.45,36.46,36.43,36.44,2400.0,34.8019,34.8115,34.7828,34.7924,2400.0
2014-07-07 10:50:00,36.44,36.45,36.41,36.41,3200.0,34.7924,34.8019,34.7637,34.7637,3200.0
2014-07-07 10:55:00,36.38,36.38,36.33,36.37,5000.0,34.7351,34.7351,34.6873,34.7255,5000.0
2014-07-07 11:00:00,36.35,36.41,36.32,36.41,12000.0,34.7064,34.7637,34.6778,34.7637,12000.0
2014-07-07 11:05:00,36.41,36.48,36.4,36.41,15800.0,34.7637,34.8306,34.7542,34.7637,15800.0
2014-07-07 11:10:00,36.43,36.49,36.43,36.49,2000.0,34.7828,34.8401,34.7828,34.8401,2000.0
2014-07-07 11:15:00,36.51,36.53,36.5,36.51,4800.0,34.8592,34.8783,34.8497,34.8592,4800.0
2014-07-07 11:20:00,36.5,36.5,36.46,36.48,3000.0,34.8497,34.8497,34.8115,34.8306,3000.0
2014-07-07 11:25:00,36.51,36.54,36.47,36.52,6400.0,34.8592,34.8878,34.821,34.8687,6400.0
2014-07-07 11:30:00,36.51,36.56,36.51,36.53,3400.0,34.8592,34.9069,34.8592,34.8783,3400.0
2014-07-07 11:35:00,36.52,36.55,36.51,36.51,3200.0,34.8687,34.8974,34.8592,34.8592,3200.0
2014-07-07 11:40:00,36.51,36.52,36.49,36.51,1400.0,34.8592,34.8687,34.8401,34.8592,1400.0
2014-07-07 11:45:00,36.5,36.52,36.48,36.48,1000.0,34.8497,34.8687,34.8306,34.8306,1000.0
2014-07-07 11:50:00,36.49,36.55,36.49,36.55,5200.0,34.8401,34.8974,34.8401,34.8974,5200.0
2014-07-07 11:55:00,36.54,36.57,36.52,36.54,2400.0,34.8878,34.9165,34.8687,34.8878,2400.0
2014-07-07 12:00:00,36.55,36.61,36.55,36.6,5600.0,34.8974,34.9547,34.8974,34.9451,5600.0
2014-07-07 12:05:00,36.62,36.63,36.6,36.6,4000.0,34.9642,34.9738,34.9451,34.9451,4000.0
2014-07-07 12:10:00,36.62,36.64,36.59,36.6,4000.0,34.9642,34.9833,34.9356,34.9451,4000.0
2014-07-07 12:15:00,36.59,36.62,36.59,36.6,2800.0,34.9356,34.9642,34.9356,34.9451,2800.0
2014-07-07 12:20:00,36.6,36.6,36.6,36.6,1600.0,34.9451,34.9451,34.9451,34.9451,1600.0
2014-07-07 12:25:00,36.59,36.61,36.59,36.61,1600.0,34.9356,34.9547,34.9356,34.9547,1600.0
2014-07-07 12:30:00,36.62,36.66,36.61,36.66,5200.0,34.9642,35.0024,34.9547,35.0024,5200.0
2014-07-07 12:35:00,36.63,36.66,36.62,36.63,4600.0,34.9738,35.0024,34.9642,34.9738,4600.0
2014-07-07 12:40:00,36.63,36.64,36.63,36.64,2200.0,34.9738,34.9833,34.9738,34.9833,2200.0
2014-07-07 12:45:00,36.65,36.65,36.6,36.6,2600.0,34.9929,34.9929,34.9451,34.9451,2600.0
2014-07-07 12:50:00,36.6,36.6,36.59,36.6,2600.0,34.9451,34.9451,34.9356,34.9451,2600.0
2014-07-07 12:55:00,36.59,36.61,36.59,36.6,2800.0,34.9356,34.9547,34.9356,34.9451,2800.0
2014-07-07 13:00:00,36.61,36.63,36.61,36.61,2800.0,34.9547,34.9738,34.9547,34.9547,2800.0
2014-07-07 13:05:00,36.61,36.62,36.59,36.6,2600.0,34.9547,34.9642,34.9356,34.9451,2600.0
2014-07-07 13:10:00,36.6,36.63,36.59,36.63,3400.0,34.9451,34.9738,34.9356,34.9738,3400.0
2014-07-07 13:15:00,36.61,36.63,36.6,36.62,4800.0,34.9547,34.9738,34.9451,34.9642,4800.0
2014-07-07 13:20:00,36.62,36.63,36.6,36.6,5200.0,34.9642,34.9738,34.9451,34.9451,5200.0
2014-07-07 13:25:00,36.62,36.64,36.62,36.63,2200.0,34.9642,34.9833,34.9642,34.9738,2200.0
2014-07-07 13:30:00,36.63,36.66,36.63,36.66,2400.0,34.9738,35.0024,34.9738,35.0024,2400.0
2014-07-07 13:35:00,36.66,36.66,36.65,36.66,1600.0,35.0024,35.0024,34.9929,35.0024,1600.0
2014-07-07 13:40:00,36.67,36.68,36.66,36.67,6000.0,35.012,35.0215,35.0024,35.012,6000.0
2014-07-07 13:45:00,36.67,36.68,36.67,36.68,2800.0,35.012,35.0215,35.012,35.0215,2800.0
2014-07-07 13:50:00,36.69,36.72,36.68,36.71,4800.0,35.0311,35.0597,35.0215,35.0502,4800.0
2014-07-07 13:55:00,36.7,36.72,36.7,36.72,2400.0,35.0406,35.0597,35.0406,35.0597,2400.0
2014-07-07 14:00:00,36.72,36.73,36.71,36.72,5000.0,35.0597,35.0693,35.0502,35.0597,5000.0
2014-07-07 14:05:00,36.72,36.73,36.69,36.7,7400.0,35.0597,35.0693,35.0311,35.0406,7400.0
2014-07-07 14:10:00,36.71,36.71,36.69,36.7,1800.0,35.0502,35.0502,35.0311,35.0406,1800.0
2014-07-07 14:15:00,36.69,36.71,36.69,36.7,1400.0,35.0311,35.0502,35.0311,35.0406,1400.0
2014-07-07 14:20:00,36.7,36.73,36.69,36.73,5200.0,35.0406,35.0693,35.0311,35.0693,5200.0
2014-07-07 14:25:00,36.72,36.72,36.7,36.71,3800.0,35.0597,35.0597,35.0406,35.0502,3800.0
2014-07-07 14:30:00,36.71,36.73,36.64,36.65,13600.0,35.0502,35.0693,34.9833,34.9929,13600.0
2014-07-07 14:35:00,36.66,36.68,36.66,36.67,2400.0,35.0024,35.0215,35.0024,35.012,2400.0
2014-07-07 14:40:00,36.68,36.7,36.68,36.68,6200.0,35.0215,35.0406,35.0215,35.0215,6200.0
2014-07-07 14:45:00,36.7,36.71,36.69,36.7,5800.0,35.0406,35.0502,35.0311,35.0406,5800.0
2014-07-07 14:50:00,36.71,36.72,36.7,36.72,4200.0,35.0502,35.0597,35.0406,35.0597,4200.0
2014-07-07 14:55:00,36.71,36.73,36.7,36.72,6400.0,35.0502,35.0693,35.0406,35.0597,6400.0
2014-07-07 15:00:00,36.72,36.74,36.71,36.74,5800.0,35.0597,35.0788,35.0502,35.0788,5800.0
2014-07-07 15:05:00,36.74,36.74,36.71,36.71,3600.0,35.0788,35.0788,35.0502,35.0502,3600.0
2014-07-07 15:10:00,36.71,36.73,36.69,36.7,11000.0,35.0502,35.0693,35.0311,35.0406,11000.0
2014-07-07 15:15:00,36.71,36.74,36.69,36.7,5600.0,35.0502,35.0788,35.0311,35.0406,5600.0
2014-07-07 15:20:00,36.71,36.71,36.68,36.7,8400.0,35.0502,35.0502,35.0215,35.0406,8400.0
2014-07-07 15:25:00,36.7,36.73,36.69,36.73,12000.0,35.0406,35.0693,35.0311,35.0693,12000.0
2014-07-07 15:30:00,36.71,36.72,36.7,36.71,6200.0,35.0502,35.0597,35.0406,35.0502,6200.0
2014-07-07 15:35:00,36.7,36.72,36.68,36.71,8000.0,35.0406,35.0597,35.0215,35.0502,8000.0
2014-07-07 15:40:00,36.71,36.72,36.69,36.7,8200.0,35.0502,35.0597,35.0311,35.0406,8200.0
2014-07-07 15:45:00,36.7,36.73,36.7,36.72,13000.0,35.0406,35.0693,35.0406,35.0597,13000.0
2014-07-07 15:50:00,36.72,36.74,36.69,36.7,23200.0,35.0597,35.0788,35.0311,35.0406,23200.0
2014-07-07 15:55:00,36.69,36.74,36.69,36.72,61400.0,35.0311,35.0788,35.0311,35.0597,61400.0
2014-07-08 09:30:00,36.66,36.66,36.53,36.6,10200.0,35.0024,35.0024,34.8783,34.9451,10200.0
2014-07-08 09:35:00,36.57,36.57,36.47,36.48,1800.0,34.9165,34.9165,34.821,34.8306,1800.0
2014-07-08 09:40:00,36.49,36.59,36.49,36.51,1400.0,34.8401,34.9356,34.8401,34.8592,1400.0
2014-07-08 09:45:00,36.55,36.55,36.5,36.5,2000.0,34.8974,34.8974,34.8497,34.8497,2000.0
2014-07-08 09:50:00,36.5,36.56,36.49,36.52,9400.0,34.8497,34.9069,34.8401,34.8687,9400.0
2014-07-08 09:55:00,36.52,36.59,36.52,36.59,19800.0,34.8687,34.9356,34.8687,34.9356,19800.0
2014-07-08 10:00:00,36.56,36.56,36.49,36.52,21400.0,34.9069,34.9069,34.8401,34.8687,21400.0
2014-07-08 10:05:00,36.51,36.56,36.48,36.55,10600.0,34.8592,34.9069,34.8306,34.8974,10600.0
2014-07-08 10:10:00,36.56,36.57,36.52,36.52,1400.0,34.9069,34.9165,34.8687,34.8687,1400.0
2014-07-08 10:15:00,36.48,36.54,36.48,36.52,4400.0,34.8306,34.8878,34.8306,34.8687,4400.0
2014-07-08 10:20:00,36.49,36.5,36.45,36.46,5400.0,34.8401,34.8497,34.8019,34.8115,5400.0
2014-07-08 10:25:00,36.46,36.52,36.46,36.51,2200.0,34.8115,34.8687,34.8115,34.8592,2200.0
2014-07-08 10:30:00,36.49,36.5,36.42,36.45,6400.0,34.8401,34.8497,34.7733,34.8019,6400.0
2014-07-08 10:35:00,36.46,36.5,36.44,36.5,4800.0,34.8115,34.8497,34.7924,34.8497,4800.0
2014-07-08 10:40:00,36.49,36.5,36.49,36.5,2400.0,34.8401,34.8497,34.8401,34.8497,2400.0
2014-07-08 10:45:00,36.49,36.49,36.44,36.49,9000.0,34.8401,34.8401,34.7924,34.8401,9000.0
2014-07-08 10:50:00,36.49,36.51,36.45,36.49,6600.0,34.8401,34.8592,34.8019,34.8401,6600.0
2014-07-08 10:55:00,36.46,36.49,36.43,36.47,19400.0,34.8115,34.8401,34.7828,34.821,19400.0
2014-07-08 11:00:00,36.49,36.49,36.46,36.47,5000.0,34.8401,34.8401,34.8115,34.821,5000.0
2014-07-08 11:05:00,36.48,36.48,36.46,36.47,1800.0,34.8306,34.8306,34.8115,34.821,1800.0
2014-07-08 11:10:00,36.45,36.45,36.43,36.44,1200.0,34.8019,34.8019,34.7828,34.7924,1200.0
2014-07-08 11:15:00,36.41,36.5,36.41,36.49,31000.0,34.7637,34.8497,34.7637,34.8401,31000.0
2014-07-08 11:20:00,36.48,36.48,36.42,36.47,3200.0,34.8306,34.8306,34.7733,34.821,3200.0
2014-07-08 11:25:00,36.45,36.47,36.41,36.45,12600.0,34.8019,34.821,34.7637,34.8019,12600.0
2014-07-08 11:30:00,36.44,36.47,36.44,36.47,23200.0,34.7924,34.821,34.7924,34.821,23200.0
2014-07-08 11:35:00,36.47,36.49,36.44,36.49,20600.0,34.821,34.8401,34.7924,34.8401,20600.0
2014-07-08 11:40:00,36.48,36.49,36.44,36.44,2000.0,34.8306,34.8401,34.7924,34.7924,2000.0
2014-07-08 11:45:00,36.43,36.45,36.4,36.44,3600.0,34.7828,34.8019,34.7542,34.7924,3600.0
2014-07-08 11:50:00,36.44,36.47,36.43,36.47,7400.0,34.7924,34.821,34.7828,34.821,7400.0
2014-07-08 11:55:00,36.46,36.48,36.45,36.48,3400.0,34.8115,34.8306,34.8019,34.8306,3400.0
2014-07-08 12:00:00,36.47,36.48,36.46,36.48,2000.0,34.821,34.8306,34.8115,34.8306,2000.0
2014-07-08 12:05:00,36.48,36.48,36.45,36.46,3600.0,34.8306,34.8306,34.8019,34.8115,3600.0
2014-07-08 12:10:00,36.47,36.47,36.45,36.46,11400.0,34.821,34.821,34.8019,34.8115,11400.0
2014-07-08 12:15:00,36.45,36.48,36.45,36.48,9000.0,34.8019,34.8306,34.8019,34.8306,9000.0
2014-07-08 12:20:00,36.47,36.49,36.47,36.49,1200.0,34.821,34.8401,34.821,34.8401,1200.0
2014-07-08 12:25:00,36.47,36.48,36.46,36.48,3800.0,34.821,34.8306,34.8115,34.8306,3800.0
2014-07-08 12:30:00,36.48,36.49,36.45,36.45,3000.0,34.8306,34.8401,34.8019,34.8019,3000.0
2014-07-08 12:35:00,36.45,36.46,36.45,36.46,1800.0,34.8019,34.8115,34.8019,34.8115,1800.0
2014-07-08 12:40:00,36.45,36.49,36.45,36.48,5800.0,34.8019,34.8401,34.8019,34.8306,5800.0
2014-07-08 12:45:00,36.48,36.48,36.46,36.46,4400.0,34.8306,34.8306,34.8115,34.8115,4400.0
2014-07-08 12:50:00,36.46,36.51,36.45,36.51,4000.0,34.8115,34.8592,34.8019,34.8592,4000.0
2014-07-08 12:55:00,36.49,36.49,36.49,36.49,2000.0,34.8401,34.8401,34.8401,34.8401,2000.0
2014-07-08 13:00:00,36.49,36.51,36.49,36.49,5600.0,34.8401,34.8592,34.8401,34.8401,5600.0
2014-07-08 13:05:00,36.49,36.5,36.49,36.5,3000.0,34.8401,34.8497,34.8401,34.8497,3000.0
2014-07-08 13:10:00,36.49,36.54,36.49,36.52,5200.0,34.8401,34.8878,34.8401,34.8687,5200.0
2014-07-08 13:15:00,36.53,36.55,36.53,36.55,1400.0,34.8783,34.8974,34.8783,34.8974,1400.0
2014-07-08 13:20:00,36.56,36.58,36.55,36.58,1600.0,34.9069,34.926,34.8974,34.926,1600.0
2014-07-08 13:25:00,36.6,36.6,36.59,36.6,2800.0,34.9451,34.9451,34.9356,34.9451,2800.0
2014-07-08 13:30:00,36.58,36.59,36.57,36.59,3000.0,34.926,34.9356,34.9165,34.9356,3000.0
2014-07-08 13:35:00,36.6,36.62,36.58,36.6,5200.0,34.9451,34.9642,34.926,34.9451,5200.0
2014-07-08 13:40:00,36.61,36.63,36.6,36.63,2400.0,34.9547,34.9738,34.9451,34.9738,2400.0
2014-07-08 13:45:00,36.62,36.63,36.6,36.61,2400.0,34.9642,34.9738,34.9451,34.9547,2400.0
2014-07-08 13:50:00,36.63,36.63,36.63,36.63,1800.0,34.9738,34.9738,34.9738,34.9738,1800.0
2014-07-08 13:55:00,36.66,36.66,36.61,36.61,2200.0,35.0024,35.0024,34.9547,34.9547,2200.0
2014-07-08 14:00:00,36.61,36.61,36.58,36.59,3600.0,34.9547,34.9547,34.926,34.9356,3600.0
2014-07-08 14:05:00,36.58,36.58,36.57,36.58,2600.0,34.926,34.926,34.9165,34.926,2600.0
2014-07-08 14:10:00,36.57,36.6,36.57,36.6,1800.0,34.9165,34.9451,34.9165,34.9451,1800.0
2014-07-08 14:15:00,36.6,36.6,36.54,36.55,4600.0,34.9451,34.9451,34.8878,34.8974,4600.0
2014-07-08 14:20:00,36.54,36.56,36.54,36.56,2800.0,34.8878,34.9069,34.8878,34.9069,2800.0
2014-07-08 14:25:00,36.56,36.56,36.54,36.54,2000.0,34.9069,34.9069,34.8878,34.8878,2000.0
2014-07-08 14:30:00,36.54,36.55,36.51,36.51,4200.0,34.8878,34.8974,34.8592,34.8592,4200.0
2014-07-08 14:35:00,36.51,36.51,36.51,36.51,1600.0,34.8592,34.8592,34.8592,34.8592,1600.0
2014-07-08 14:40:00,36.51,36.52,36.5,36.52,12000.0,34.8592,34.8687,34.8497,34.8687,12000.0
2014-07-08 14:45:00,36.52,36.52,36.49,36.49,6600.0,34.8687,34.8687,34.8401,34.8401,6600.0
2014-07-08 14:50:00,36.51,36.52,36.48,36.5,10000.0,34.8592,34.8687,34.8306,34.8497,10000.0
2014-07-08 14:55:00,36.49,36.52,36.49,36.49,3800.0,34.8401,34.8687,34.8401,34.8401,3800.0
2014-07-08 15:00:00,36.49,36.5,36.47,36.49,13400.0,34.8401,34.8497,34.821,34.8401,13400.0
2014-07-08 15:05:00,36.49,36.55,36.49,36.55,8000.0,34.8401,34.8974,34.8401,34.8974,8000.0
2014-07-08 15:10:00,36.55,36.55,36.49,36.51,7800.0,34.8974,34.8974,34.8401,34.8592,7800.0
2014-07-08 15:15:00,36.51,36.54,36.51,36.52,9200.0,34.8592,34.8878,34.8592,34.8687,9200.0
2014-07-08 15:20:00,36.52,36.52,36.51,36.52,5000.0,34.8687,34.8687,34.8592,34.8687,5000.0
2014-07-08 15:25:00,36.53,36.55,36.52,36.54,7200.0,34.8783,34.8974,34.8687,34.8878,7200.0
2014-07-08 15:30:00,36.53,36.54,36.52,36.53,7200.0,34.8783,34.8878,34.8687,34.8783,7200.0
2014-07-08 15:35:00,36.51,36.53,36.5,36.53,8800.0,34.8592,34.8783,34.8497,34.8783,8800.0
2014-07-08 15:40:00,36.52,36.53,36.5,36.51,5400.0,34.8687,34.8783,34.8497,34.8592,5400.0
2014-07-08 15:45:00,36.5,36.52,36.49,36.52,18400.0,34.8497,34.8687,34.8401,34.8687,18400.0
2014-07-08 15:50:00,36.52,36.54,36.49,36.54,22600.0,34.8687,34.8878,34.8401,34.8878,22600.0
2014-07-08 15:55:00,36.52,36.57,36.52,36.55,49400.0,34.8687,34.9165,34.8687,34.8974,49400.0
2014-07-09 09:30:00,36.7,36.7,36.66,36.68,3800.0,35.0406,35.0406,35.0024,35.0215,3800.0
2014-07-09 09:35:00,36.69,36.85,36.63,36.85,4000.0,35.0311,35.1838,34.9738,35.1838,4000.0
2014-07-09 09:40:00,36.81,36.84,36.74,36.74,4600.0,35.1456,35.1743,35.0788,35.0788,4600.0
2014-07-09 09:45:00,36.74,36.82,36.74,36.77,8600.0,35.0788,35.1552,35.0788,35.1074,8600.0
2014-07-09 09:50:00,36.73,36.75,36.7,36.74,12400.0,35.0693,35.0884,35.0406,35.0788,12400.0
2014-07-09 09:55:00,36.72,36.76,36.67,36.67,12400.0,35.0597,35.0979,35.012,35.012,12400.0
2014-07-09 10:00:00,36.69,36.72,36.67,36.69,5600.0,35.0311,35.0597,35.012,35.0311,5600.0
2014-07-09 10:05:00,36.69,36.73,36.69,36.72,4000.0,35.0311,35.0693,35.0311,35.0597,4000.0
2014-07-09 10:10:00,36.7,36.7,36.6,36.62,6800.0,35.0406,35.0406,34.9451,34.9642,6800.0
2014-07-09 10:15:00,36.6,36.63,36.6,36.62,7400.0,34.9451,34.9738,34.9451,34.9642,7400.0
2014-07-09 10:20:00,36.62,36.65,36.59,36.65,28200.0,34.9642,34.9929,34.9356,34.9929,28200.0
2014-07-09 10:25:00,36.64,36.69,36.64,36.65,2600.0,34.9833,35.0311,34.9833,34.9929,2600.0
2014-07-09 10:30:00,36.66,36.74,36.65,36.7,3600.0,35.0024,35.0788,34.9929,35.0406,3600.0
2014-07-09 10:35:00,36.71,36.74,36.68,36.73,19800.0,35.0502,35.0788,35.0215,35.0693,19800.0
2014-07-09 10:40:00,36.73,36.74,36.72,36.74,3600.0,35.0693,35.0788,35.0597,35.0788,3600.0
2014-07-09 10:45:00,36.73,36.74,36.7,36.71,8600.0,35.0693,35.0788,35.0406,35.0502,8600.0
2014-07-09 10:50:00,36.69,36.7,36.67,36.7,2600.0,35.0311,35.0406,35.012,35.0406,2600.0
2014-07-09 10:55:00,36.68,36.68,36.64,36.65,2800.0,35.0215,35.0215,34.9833,34.9929,2800.0
2014-07-09 11:00:00,36.62,36.65,36.58,36.6,7600.0,34.9642,34.9929,34.926,34.9451,7600.0
2014-07-09 11:05:00,36.61,36.61,36.55,36.56,3200.0,34.9547,34.9547,34.8974,34.9069,3200.0
2014-07-09 11:10:00,36.56,36.56,36.49,36.52,4600.0,34.9069,34.9069,34.8401,34.8687,4600.0
2014-07-09 11:15:00,36.52,36.54,36.52,36.52,1400.0,34.8687,34.8878,34.8687,34.8687,1400.0
2014-07-09 11:20:00,36.54,36.57,36.53,36.57,4400.0,34.8878,34.9165,34.8783,34.9165,4400.0
2014-07-09 11:25:00,36.57,36.58,36.55,36.55,13600.0,34.9165,34.926,34.8974,34.8974,13600.0
2014-07-09 11:30:00,36.56,36.62,36.56,36.6,8400.0,34.9069,34.9642,34.9069,34.9451,8400.0
2014-07-09 11:35:00,36.6,36.6,36.59,36.59,1600.0,34.9451,34.9451,34.9356,34.9356,1600.0
2014-07-09 11:40:00,36.58,36.62,36.57,36.61,3200.0,34.926,34.9642,34.9165,34.9547,3200.0
2014-07-09 11:45:00,36.63,36.63,36.59,36.59,3000.0,34.9738,34.9738,34.9356,34.9356,3000.0
2014-07-09 11:50:00,36.6,36.61,36.59,36.61,1200.0,34.9451,34.9547,34.9356,34.9547,1200.0
2014-07-09 11:55:00,36.61,36.64,36.61,36.64,3600.0,34.9547,34.9833,34.9547,34.9833,3600.0
2014-07-09 12:00:00,36.64,36.65,36.63,36.65,3000.0,34.9833,34.9929,34.9738,34.9929,3000.0
2014-07-09 12:05:00,36.66,36.69,36.66,36.69,2200.0,35.0024,35.0311,35.0024,35.0311,2200.0
2014-07-09 12:10:00,36.68,36.69,36.65,36.66,3400.0,35.0215,35.0311,34.9929,35.0024,3400.0
2014-07-09 12:15:00,36.64,36.66,36.63,36.65,4200.0,34.9833,35.0024,34.9738,34.9929,4200.0
2014-07-09 12:20:00,36.63,36.66,36.63,36.66,3200.0,34.9738,35.0024,34.9738,35.0024,3200.0
2014-07-09 12:25:00,36.66,36.66,36.63,36.63,2600.0,35.0024,35.0024,34.9738,34.9738,2600.0
2014-07-09 12:30:00,36.63,36.63,36.63,36.63,1200.0,34.9738,34.9738,34.9738,34.9738,1200.0
2014-07-09 12:35:00,36.65,36.67,36.65,36.66,1200.0,34.9929,35.012,34.9929,35.0024,1200.0
2014-07-09 12:40:00,36.66,36.66,36.65,36.65,2200.0,35.0024,35.0024,34.9929,34.9929,2200.0
2014-07-09 12:45:00,36.64,36.68,36.63,36.67,4400.0,34.9833,35.0215,34.9738,35.012,4400.0
2014-07-09 12:50:00,36.68,36.68,36.66,36.67,1600.0,35.0215,35.0215,35.0024,35.012,1600.0
2014-07-09 12:55:00,36.68,36.7,36.68,36.7,2000.0,35.0215,35.0406,35.0215,35.0406,2000.0
2014-07-09 13:00:00,36.69,36.69,36.65,36.66,5200.0,35.0311,35.0311,34.9929,35.0024,5200.0
2014-07-09 13:05:00,36.67,36.69,36.66,36.69,2800.0,35.012,35.0311,35.0024,35.0311,2800.0
2014-07-09 13:10:00,36.7,36.7,36.68,36.68,1800.0,35.0406,35.0406,35.0215,35.0215,1800.0
2014-07-09 13:15:00,36.69,36.73,36.69,36.73,2200.0,35.0311,35.0693,35.0311,35.0693,2200.0
2014-07-09 13:20:00,36.71,36.71,36.66,36.66,4000.0,35.0502,35.0502,35.0024,35.0024,4000.0
2014-07-09 13:25:00,36.65,36.65,36.62,36.62,2200.0,34.9929,34.9929,34.9642,34.9642,2200.0
2014-07-09 13:30:00,36.63,36.63,36.6,36.6,4600.0,34.9738,34.9738,34.9451,34.9451,4600.0
2014-07-09 13:35:00,36.6,36.65,36.6,36.65,5000.0,34.9451,34.9929,34.9451,34.9929,5000.0
2014-07-09 13:40:00,36.66,36.7,36.66,36.7,4000.0,35.0024,35.0406,35.0024,35.0406,4000.0
2014-07-09 13:45:00,36.7,36.7,36.68,36.68,1600.0,35.0406,35.0406,35.0215,35.0215,1600.0
2014-07-09 13:50:00,36.68,36.68,36.65,36.65,3600.0,35.0215,35.0215,34.9929,34.9929,3600.0
2014-07-09 13:55:00,36.64,36.65,36.63,36.63,3400.0,34.9833,34.9929,34.9738,34.9738,3400.0
2014-07-09 14:00:00,36.62,36.64,36.57,36.63,19400.0,34.9642,34.9833,34.9165,34.9738,19400.0
2014-07-09 14:05:00,36.62,36.62,36.58,36.6,7400.0,34.9642,34.9642,34.926,34.9451,7400.0
2014-07-09 14:10:00,36.63,36.66,36.63,36.65,2000.0,34.9738,35.0024,34.9738,34.9929,2000.0
2014-07-09 14:15:00,36.66,36.73,36.64,36.73,5200.0,35.0024,35.0693,34.9833,35.0693,5200.0
2014-07-09 14:20:00,36.72,36.72,36.69,36.69,4400.0,35.0597,35.0597,35.0311,35.0311,4400.0
2014-07-09 14:25:00,36.7,36.74,36.7,36.73,3600.0,35.0406,35.0788,35.0406,35.0693,3600.0
2014-07-09 14:30:00,36.72,36.72,36.68,36.72,4400.0,35.0597,35.0597,35.0215,35.0597,4400.0
2014-07-09 14:35:00,36.72,36.73,36.69,36.7,4200.0,35.0597,35.0693,35.0311,35.0406,4200.0
2014-07-09 14:40:00,36.7,36.7,36.66,36.66,4600.0,35.0406,35.0406,35.0024,35.0024,4600.0
2014-07-09 14:45:00,36.67,36.69,36.65,36.65,4800.0,35.012,35.0311,34.9929,34.9929,4800.0
2014-07-09 14:50:00,36.66,36.67,36.65,36.67,5600.0,35.0024,35.012,34.9929,35.012,5600.0
2014-07-09 14:55:00,36.66,36.66,36.63,36.63,5800.0,35.0024,35.0024,34.9738,34.9738,5800.0
2014-07-09 15:00:00,36.63,36.63,36.62,36.62,7600.0,34.9738,34.9738,34.9642,34.9642,7600.0
2014-07-09 15:05:00,36.62,36.65,36.62,36.65,14600.0,34.9642,34.9929,34.9642,34.9929,14600.0
2014-07-09 15:10:00,36.65,36.65,36.63,36.63,6200.0,34.9929,34.9929,34.9738,34.9738,6200.0
2014-07-09 15:15:00,36.63,36.63,36.61,36.63,9200.0,34.9738,34.9738,34.9547,34.9738,9200.0
2014-07-09 15:20:00,36.63,36.65,36.62,36.63,15000.0,34.9738,34.9929,34.9642,34.9738,15000.0
2014-07-09 15:25:00,36.64,36.69,36.63,36.69,11600.0,34.9833,35.0311,34.9738,35.0311,11600.0
2014-07-09 15:30:00,36.69,36.7,36.66,36.7,7000.0,35.0311,35.0406,35.0024,35.0406,7000.0
2014-07-09 15:35:00,36.68,36.73,36.68,36.72,10000.0,35.0215,35.0693,35.0215,35.0597,10000.0
2014-07-09 15:40:00,36.73,36.73,36.72,36.73,6400.0,35.0693,35.0693,35.0597,35.0693,6400.0
2014-07-09 15:45:00,36.72,36.73,36.69,36.71,9800.0,35.0597,35.0693,35.0311,35.0502,9800.0
2014-07-09 15:50:00,36.7,36.72,36.68,36.71,18600.0,35.0406,35.0597,35.0215,35.0502,18600.0
2014-07-09 15:55:00,36.7,36.74,36.69,36.73,36600.0,35.0406,35.0788,35.0311,35.0693,36600.0
2014-07-10 09:30:00,36.3,36.42,36.22,36.42,6400.0,34.6587,34.7733,34.5823,34.7733,6400.0
2014-07-10 09:35:00,36.29,36.38,36.26,36.37,5200.0,34.6491,34.7351,34.6205,34.7255,5200.0
2014-07-10 09:40:00,36.37,36.37,36.24,36.24,2800.0,34.7255,34.7255,34.6014,34.6014,2800.0
2014-07-10 09:45:00,36.27,36.3,36.18,36.21,21800.0,34.6301,34.6587,34.5441,34.5728,21800.0
2014-07-10 09:50:00,36.22,36.26,36.18,36.24,57800.0,34.5823,34.6205,34.5441,34.6014,57800.0
2014-07-10 09:55:00,36.22,36.27,36.17,36.24,6000.0,34.5823,34.6301,34.5346,34.6014,6000.0
2014-07-10 10:00:00,36.23,36.26,36.19,36.26,4000.0,34.5919,34.6205,34.5537,34.6205,4000.0
2014-07-10 10:05:00,36.27,36.33,36.26,36.33,3400.0,34.6301,34.6873,34.6205,34.6873,3400.0
2014-07-10 10:10:00,36.34,36.34,36.27,36.31,9400.0,34.6969,34.6969,34.6301,34.6682,9400.0
2014-07-10 10:15:00,36.28,36.31,36.27,36.31,22200.0,34.6396,34.6682,34.6301,34.6682,22200.0
2014-07-10 10:20:00,36.33,36.41,36.33,36.41,1400.0,34.6873,34.7637,34.6873,34.7637,1400.0
2014-07-10 10:25:00,36.4,36.4,36.33,36.35,17600.0,34.7542,34.7542,34.6873,34.7064,17600.0
2014-07-10 10:30:00,36.37,36.37,36.35,36.35,1200.0,34.7255,34.7255,34.7064,34.7064,1200.0
2014-07-10 10:35:00,36.34,36.35,36.32,36.32,2200.0,34.6969,34.7064,34.6778,34.6778,2200.0
2014-07-10 10:40:00,36.33,36.38,36.32,36.32,3200.0,34.6873,34.7351,34.6778,34.6778,3200.0
2014-07-10 10:45:00,36.35,36.39,36.32,36.38,11200.0,34.7064,34.7446,34.6778,34.7351,11200.0
2014-07-10 10:50:00,36.38,36.4,36.35,36.4,3200.0,34.7351,34.7542,34.7064,34.7542,3200.0
2014-07-10 10:55:00,36.42,36.46,36.41,36.44,7400.0,34.7733,34.8115,34.7637,34.7924,7400.0
2014-07-10 11:00:00,36.43,36.49,36.41,36.46,6800.0,34.7828,34.8401,34.7637,34.8115,6800.0
2014-07-10 11:05:00,36.43,36.46,36.42,36.43,4200.0,34.7828,34.8115,34.7733,34.7828,4200.0
2014-07-10 11:10:00,36.43,36.46,36.43,36.46,3600.0,34.7828,34.8115,34.7828,34.8115,3600.0
2014-07-10 11:15:00,36.48,36.48,36.42,36.42,3000.0,34.8306,34.8306,34.7733,34.7733,3000.0
2014-07-10 11:20:00,36.43,36.44,36.42,36.42,6200.0,34.7828,34.7924,34.7733,34.7733,6200.0
2014-07-10 11:25:00,36.42,36.42,36.37,36.38,2000.0,34.7733,34.7733,34.7255,34.7351,2000.0
2014-07-10 11:30:00,36.35,36.38,36.35,36.37,3200.0,34.7064,34.7351,34.7064,34.7255,3200.0
2014-07-10 11:35:00,36.38,36.38,36.36,36.36,5800.0,34.7351,34.7351,34.716,34.716,5800.0
2014-07-10 11:40:00,36.38,36.38,36.35,36.36,2600.0,34.7351,34.7351,34.7064,34.716,2600.0
2014-07-10 11:45:00,36.35,36.39,36.35,36.39,2200.0,34.7064,34.7446,34.7064,34.7446,2200.0
2014-07-10 11:50:00,36.41,36.41,36.38,36.4,1600.0,34.7637,34.7637,34.7351,34.7542,1600.0
2014-07-10 11:55:00,36.37,36.44,36.37,36.44,2400.0,34.7255,34.7924,34.7255,34.7924,2400.0
2014-07-10 12:00:00,36.47,36.49,36.46,36.49,2200.0,34.821,34.8401,34.8115,34.8401,2200.0
2014-07-10 12:05:00,36.48,36.48,36.43,36.44,5600.0,34.8306,34.8306,34.7828,34.7924,5600.0
2014-07-10 12:10:00,36.45,36.49,36.45,36.49,2400.0,34.8019,34.8401,34.8019,34.8401,2400.0
2014-07-10 12:15:00,36.48,36.54,36.48,36.54,4000.0,34.8306,34.8878,34.8306,34.8878,4000.0
2014-07-10 12:20:00,36.53,36.58,36.53,36.58,3000.0,34.8783,34.926,34.8783,34.926,3000.0
2014-07-10 12:25:00,36.58,36.58,36.56,36.57,5400.0,34.926,34.926,34.9069,34.9165,5400.0
2014-07-10 12:30:00,36.58,36.59,36.57,36.57,2600.0,34.926,34.9356,34.9165,34.9165,2600.0
2014-07-10 12:35:00,36.57,36.58,36.55,36.56,2200.0,34.9165,34.926,34.8974,34.9069,2200.0
2014-07-10 12:40:00,36.56,36.56,36.55,36.56,1800.0,34.9069,34.9069,34.8974,34.9069,1800.0
2014-07-10 12:45:00,36.57,36.57,36.53,36.54,2400.0,34.9165,34.9165,34.8783,34.8878,2400.0
2014-07-10 12:50:00,36.51,36.52,36.51,36.52,1800.0,34.8592,34.8687,34.8592,34.8687,1800.0
2014-07-10 12:55:00,36.52,36.56,36.52,36.56,10800.0,34.8687,34.9069,34.8687,34.9069,10800.0
2014-07-10 13:00:00,36.57,36.58,36.56,36.58,8400.0,34.9165,34.926,34.9069,34.926,8400.0
2014-07-10 13:05:00,36.59,36.63,36.59,36.61,12600.0,34.9356,34.9738,34.9356,34.9547,12600.0
2014-07-10 13:10:00,36.6,36.6,36.58,36.58,1800.0,34.9451,34.9451,34.926,34.926,1800.0
2014-07-10 13:15:00,36.59,36.6,36.59,36.6,1400.0,34.9356,34.9451,34.9356,34.9451,1400.0
2014-07-10 13:20:00,36.58,36.67,36.58,36.67,2600.0,34.926,35.012,34.926,35.012,2600.0
2014-07-10 13:25:00,36.67,36.67,36.62,36.65,3200.0,35.012,35.012,34.9642,34.9929,3200.0
2014-07-10 13:30:00,36.68,36.68,36.66,36.66,1200.0,35.0215,35.0215,35.0024,35.0024,1200.0
2014-07-10 13:35:00,36.67,36.69,36.64,36.69,4400.0,35.012,35.0311,34.9833,35.0311,4400.0
2014-07-10 13:40:00,36.7,36.7,36.63,36.65,2800.0,35.0406,35.0406,34.9738,34.9929,2800.0
2014-07-10 13:45:00,36.65,36.65,36.63,36.64,3600.0,34.9929,34.9929,34.9738,34.9833,3600.0
2014-07-10 13:50:00,36.64,36.65,36.63,36.65,2800.0,34.9833,34.9929,34.9738,34.9929,2800.0
2014-07-10 13:55:00,36.64,36.65,36.63,36.63,3200.0,34.9833,34.9929,34.9738,34.9738,3200.0
2014-07-10 14:00:00,36.63,36.64,36.62,36.62,1600.0,34.9738,34.9833,34.9642,34.9642,1600.0
2014-07-10 14:05:00,36.62,36.62,36.6,36.62,4000.0,34.9642,34.9642,34.9451,34.9642,4000.0
2014-07-10 14:10:00,36.62,36.63,36.59,36.59,2400.0,34.9642,34.9738,34.9356,34.9356,2400.0
2014-07-10 14:15:00,36.59,36.6,36.55,36.55,4200.0,34.9356,34.9451,34.8974,34.8974,4200.0
2014-07-10 14:20:00,36.55,36.56,36.54,36.56,2400.0,34.8974,34.9069,34.8878,34.9069,2400.0
2014-07-10 14:25:00,36.55,36.56,36.54,36.55,3400.0,34.8974,34.9069,34.8878,34.8974,3400.0
2014-07-10 14:30:00,36.55,36.55,36.51,36.51,4400.0,34.8974,34.8974,34.8592,34.8592,4400.0
2014-07-10 14:35:00,36.5,36.51,36.5,36.51,8400.0,34.8497,34.8592,34.8497,34.8592,8400.0
2014-07-10 14:40:00,36.52,36.52,36.47,36.47,2200.0,34.8687,34.8687,34.821,34.821,2200.0
2014-07-10 14:45:00,36.47,36.51,36.47,36.49,4000.0,34.821,34.8592,34.821,34.8401,4000.0
2014-07-10 14:50:00,36.5,36.52,36.47,36.47,8800.0,34.8497,34.8687,34.821,34.821,8800.0
2014-07-10 14:55:00,36.47,36.49,36.46,36.46,7000.0,34.821,34.8401,34.8115,34.8115,7000.0
2014-07-10 15:00:00,36.44,36.47,36.43,36.44,7000.0,34.7924,34.821,34.7828,34.7924,7000.0
2014-07-10 15:05:00,36.44,36.48,36.42,36.46,33800.0,34.7924,34.8306,34.7733,34.8115,33800.0
2014-07-10 15:10:00,36.47,36.49,36.47,36.48,4600.0,34.821,34.8401,34.821,34.8306,4600.0
2014-07-10 15:15:00,36.48,36.48,36.45,36.47,2600.0,34.8306,34.8306,34.8019,34.821,2600.0
2014-07-10 15:20:00,36.47,36.49,36.45,36.49,8200.0,34.821,34.8401,34.8019,34.8401,8200.0
2014-07-10 15:25:00,36.49,36.54,36.49,36.53,6200.0,34.8401,34.8878,34.8401,34.8783,6200.0
2014-07-10 15:30:00,36.52,36.53,36.49,36.51,6400.0,34.8687,34.8783,34.8401,34.8592,6400.0
2014-07-10 15:35:00,36.5,36.54,36.5,36.52,4600.0,34.8497,34.8878,34.8497,34.8687,4600.0
2014-07-10 15:40:00,36.52,36.54,36.51,36.51,14600.0,34.8687,34.8878,34.8592,34.8592,14600.0
2014-07-10 15:45:00,36.51,36.51,36.47,36.5,12200.0,34.8592,34.8592,34.821,34.8497,12200.0
2014-07-10 15:50:00,36.49,36.49,36.45,36.48,17200.0,34.8401,34.8401,34.8019,34.8306,17200.0
2014-07-10 15:55:00,36.49,36.49,36.44,36.45,41400.0,34.8401,34.8401,34.7924,34.8019,41400.0
2014-07-11 09:30:00,36.49,36.56,36.29,36.46,5600.0,34.8401,34.9069,34.6491,34.8115,5600.0
2014-07-11 09:35:00,36.5,36.53,36.43,36.53,2000.0,34.8497,34.8783,34.7828,34.8783,2000.0
2014-07-11 09:40:00,36.44,36.5,36.33,36.33,37600.0,34.7924,34.8497,34.6873,34.6873,37600.0
2014-07-11 09:45:00,36.32,36.35,36.23,36.32,23200.0,34.6778,34.7064,34.5919,34.6778,23200.0
2014-07-11 09:50:00,36.33,36.37,36.22,36.22,16000.0,34.6873,34.7255,34.5823,34.5823,16000.0
2014-07-11 09:55:00,36.26,36.34,36.26,36.33,2600.0,34.6205,34.6969,34.6205,34.6873,2600.0
2014-07-11 10:00:00,36.31,36.35,36.25,36.29,13200.0,34.6682,34.7064,34.611,34.6491,13200.0
2014-07-11 10:05:00,36.26,36.31,36.23,36.3,10000.0,34.6205,34.6682,34.5919,34.6587,10000.0
2014-07-11 10:10:00,36.3,36.32,36.25,36.29,12400.0,34.6587,34.6778,34.611,34.6491,12400.0
2014-07-11 10:15:00,36.31,36.33,36.28,36.33,11200.0,34.6682,34.6873,34.6396,34.6873,11200.0
2014-07-11 10:20:00,36.33,36.33,36.3,36.32,1400.0,34.6873,34.6873,34.6587,34.6778,1400.0
2014-07-11 10:25:00,36.35,36.38,36.35,36.37,3600.0,34.7064,34.7351,34.7064,34.7255,3600.0
2014-07-11 10:30:00,36.38,36.38,36.36,36.38,1600.0,34.7351,34.7351,34.716,34.7351,1600.0
2014-07-11 10:35:00,36.35,36.38,36.34,36.38,10600.0,34.7064,34.7351,34.6969,34.7351,10600.0
2014-07-11 10:40:00,36.38,36.38,36.34,36.35,1200.0,34.7351,34.7351,34.6969,34.7064,1200.0
2014-07-11 10:45:00,36.35,36.38,36.35,36.37,8800.0,34.7064,34.7351,34.7064,34.7255,8800.0
2014-07-11 10:50:00,36.37,36.4,36.37,36.38,5000.0,34.7255,34.7542,34.7255,34.7351,5000.0
2014-07-11 10:55:00,36.39,36.39,36.34,36.35,3200.0,34.7446,34.7446,34.6969,34.7064,3200.0
2014-07-11 11:00:00,36.38,36.38,36.34,36.36,6400.0,34.7351,34.7351,34.6969,34.716,6400.0
2014-07-11 11:05:00,36.36,36.37,36.34,36.37,3200.0,34.716,34.7255,34.6969,34.7255,3200.0
2014-07-11 11:10:00,36.37,36.38,36.37,36.37,2800.0,34.7255,34.7351,34.7255,34.7255,2800.0
2014-07-11 11:15:00,36.35,36.35,36.34,36.35,2400.0,34.7064,34.7064,34.6969,34.7064,2400.0
2014-07-11 11:20:00,36.34,36.34,36.29,36.32,1800.0,34.6969,34.6969,34.6491,34.6778,1800.0
2014-07-11 11:25:00,36.3,36.32,36.29,36.29,2800.0,34.6587,34.6778,34.6491,34.6491,2800.0
2014-07-11 11:30:00,36.31,36.33,36.31,36.33,3600.0,34.6682,34.6873,34.6682,34.6873,3600.0
2014-07-11 11:35:00,36.33,36.33,36.29,36.31,6800.0,34.6873,34.6873,34.6491,34.6682,6800.0
2014-07-11 11:40:00,36.32,36.34,36.32,36.32,3400.0,34.6778,34.6969,34.6778,34.6778,3400.0
2014-07-11 11:45:00,36.31,36.32,36.28,36.28,3000.0,34.6682,34.6778,34.6396,34.6396,3000.0
2014-07-11 11:50:00,36.27,36.29,36.24,36.29,4200.0,34.6301,34.6491,34.6014,34.6491,4200.0
2014-07-11 11:55:00,36.29,36.29,36.27,36.27,2400.0,34.6491,34.6491,34.6301,34.6301,2400.0
2014-07-11 12:00:00,36.27,36.29,36.27,36.29,600.0,34.6301,34.6491,34.6301,34.6491,600.0
2014-07-11 12:05:00,36.27,36.29,36.27,36.29,4200.0,34.6301,34.6491,34.6301,34.6491,4200.0
2014-07-11 12:10:00,36.29,36.31,36.27,36.31,14800.0,34.6491,34.6682,34.6301,34.6682,14800.0
2014-07-11 12:15:00,36.31,36.32,36.27,36.28,20200.0,34.6682,34.6778,34.6301,34.6396,20200.0
2014-07-11 12:20:00,36.28,36.32,36.28,36.32,8000.0,34.6396,34.6778,34.6396,34.6778,8000.0
2014-07-11 12:25:00,36.32,36.34,36.31,36.33,3000.0,34.6778,34.6969,34.6682,34.6873,3000.0
2014-07-11 12:30:00,36.34,36.34,36.34,36.34,200.0,34.6969,34.6969,34.6969,34.6969,200.0
2014-07-11 12:35:00,36.35,36.35,36.35,36.35,200.0,34.7064,34.7064,34.7064,34.7064,200.0
2014-07-11 12:40:00,36.36,36.37,36.35,36.35,4400.0,34.716,34.7255,34.7064,34.7064,4400.0
2014-07-11 12:45:00,36.35,36.35,36.35,36.35,400.0,34.7064,34.7064,34.7064,34.7064,400.0
2014-07-11 12:50:00,36.34,36.38,36.34,36.37,3200.0,34.6969,34.7351,34.6969,34.7255,3200.0
2014-07-11 12:55:00,36.4,36.4,36.37,36.38,5800.0,34.7542,34.7542,34.7255,34.7351,5800.0
2014-07-11 13:00:00,36.38,36.39,36.37,36.39,1800.0,34.7351,34.7446,34.7255,34.7446,1800.0
2014-07-11 13:05:00,36.41,36.43,36.41,36.43,2200.0,34.7637,34.7828,34.7637,34.7828,2200.0
2014-07-11 13:10:00,36.44,36.44,36.42,36.42,1400.0,34.7924,34.7924,34.7733,34.7733,1400.0
2014-07-11 13:15:00,36.43,36.47,36.42,36.44,4400.0,34.7828,34.821,34.7733,34.7924,4400.0
2014-07-11 13:20:00,36.44,36.46,36.44,36.45,2200.0,34.7924,34.8115,34.7924,34.8019,2200.0
2014-07-11 13:25:00,36.46,36.47,36.45,36.46,3600.0,34.8115,34.821,34.8019,34.8115,3600.0
2014-07-11 13:30:00,36.47,36.48,36.45,36.45,4400.0,34.821,34.8306,34.8019,34.8019,4400.0
2014-07-11 13:35:00,36.45,36.45,36.44,36.44,2400.0,34.8019,34.8019,34.7924,34.7924,2400.0
2014-07-11 13:40:00,36.44,36.47,36.44,36.47,4200.0,34.7924,34.821,34.7924,34.821,4200.0
2014-07-11 13:45:00,36.47,36.49,36.46,36.46,5600.0,34.821,34.8401,34.8115,34.8115,5600.0
2014-07-11 13:50:00,36.47,36.47,36.45,36.45,2200.0,34.821,34.821,34.8019,34.8019,2200.0
2014-07-11 13:55:00,36.45,36.45,36.44,36.44,2200.0,34.8019,34.8019,34.7924,34.7924,2200.0
2014-07-11 14:00:00,36.45,36.46,36.45,36.45,3600.0,34.8019,34.8115,34.8019,34.8019,3600.0
2014-07-11 14:05:00,36.45,36.49,36.45,36.47,5400.0,34.8019,34.8401,34.8019,34.821,5400.0
2014-07-11 14:10:00,36.47,36.48,36.46,36.46,3400.0,34.821,34.8306,34.8115,34.8115,3400.0
2014-07-11 14:15:00,36.46,36.46,36.44,36.45,8800.0,34.8115,34.8115,34.7924,34.8019,8800.0
2014-07-11 14:20:00,36.45,36.48,36.45,36.48,3400.0,34.8019,34.8306,34.8019,34.8306,3400.0
2014-07-11 14:25:00,36.48,36.49,36.48,36.49,8200.0,34.8306,34.8401,34.8306,34.8401,8200.0
2014-07-11 14:30:00,36.51,36.54,36.51,36.54,3800.0,34.8592,34.8878,34.8592,34.8878,3800.0
2014-07-11 14:35:00,36.55,36.57,36.55,36.56,3800.0,34.8974,34.9165,34.8974,34.9069,3800.0
2014-07-11 14:40:00,36.56,36.57,36.55,36.57,3800.0,34.9069,34.9165,34.8974,34.9165,3800.0
2014-07-11 14:45:00,36.57,36.57,36.56,36.56,5200.0,34.9165,34.9165,34.9069,34.9069,5200.0
2014-07-11 14:50:00,36.56,36.56,36.53,36.54,4600.0,34.9069,34.9069,34.8783,34.8878,4600.0
2014-07-11 14:55:00,36.52,36.55,36.52,36.55,3400.0,34.8687,34.8974,34.8687,34.8974,3400.0
2014-07-11 15:00:00,36.54,36.54,36.53,36.54,3600.0,34.8878,34.8878,34.8783,34.8878,3600.0
2014-07-11 15:05:00,36.54,36.54,36.52,36.52,7800.0,34.8878,34.8878,34.8687,34.8687,7800.0
2014-07-11 15:10:00,36.52,36.52,36.49,36.51,29800.0,34.8687,34.8687,34.8401,34.8592,29800.0
2014-07-11 15:15:00,36.52,36.56,36.52,36.55,60200.0,34.8687,34.9069,34.8687,34.8974,60200.0
2014-07-11 15:20:00,36.55,36.58,36.55,36.58,3800.0,34.8974,34.926,34.8974,34.926,3800.0
2014-07-11 15:25:00,36.58,36.6,36.57,36.59,4600.0,34.926,34.9451,34.9165,34.9356,4600.0
2014-07-11 15:30:00,36.6,36.6,36.6,36.6,6600.0,34.9451,34.9451,34.9451,34.9451,6600.0
2014-07-11 15:35:00,36.6,36.6,36.59,36.6,4400.0,34.9451,34.9451,34.9356,34.9451,4400.0
2014-07-11 15:40:00,36.6,36.6,36.56,36.56,3200.0,34.9451,34.9451,34.9069,34.9069,3200.0
2014-07-11 15:45:00,36.57,36.58,36.56,36.56,14200.0,34.9165,34.926,34.9069,34.9069,14200.0
2014-07-11 15:50:00,36.56,36.58,36.52,36.52,40800.0,34.9069,34.926,34.8687,34.8687,40800.0
2014-07-11 15:55:00,36.52,36.55,36.52,36.55,32800.0,34.8687,34.8974,34.8687,34.8974,32800.0
2014-07-14 09:30:00,36.78,36.78,36.78,36.78,4800.0,35.117,35.117,35.117,35.117,4800.0
2014-07-14 09:35:00,36.69,36.74,36.69,36.73,1000.0,35.0311,35.0788,35.0311,35.0693,1000.0
2014-07-14 09:40:00,36.77,36.79,36.74,36.76,3600.0,35.1074,35.1265,35.0788,35.0979,3600.0
2014-07-14 09:45:00,36.85,36.89,36.85,36.88,9600.0,35.1838,35.222,35.1838,35.2125,9600.0
2014-07-14 09:50:00,36.88,36.93,36.88,36.88,10200.0,35.2125,35.2602,35.2125,35.2125,10200.0
2014-07-14 09:55:00,36.88,36.91,36.88,36.91,9600.0,35.2125,35.2411,35.2125,35.2411,9600.0
2014-07-14 10:00:00,36.88,36.94,36.85,36.85,8000.0,35.2125,35.2698,35.1838,35.1838,8000.0
2014-07-14 10:05:00,36.86,36.89,36.85,36.87,14600.0,35.1934,35.222,35.1838,35.2029,14600.0
2014-07-14 10:10:00,36.87,36.92,36.87,36.91,27800.0,35.2029,35.2507,35.2029,35.2411,27800.0
2014-07-14 10:15:00,36.9,36.9,36.88,36.88,400.0,35.2316,35.2316,35.2125,35.2125,400.0
2014-07-14 10:20:00,36.92,36.92,36.92,36.92,800.0,35.2507,35.2507,35.2507,35.2507,800.0
2014-07-14 10:25:00,36.89,36.92,36.89,36.92,2200.0,35.222,35.2507,35.222,35.2507,2200.0
2014-07-14 10:30:00,36.93,36.99,36.93,36.99,3200.0,35.2602,35.3175,35.2602,35.3175,3200.0
2014-07-14 10:35:00,36.98,36.98,36.95,36.98,1000.0,35.308,35.308,35.2793,35.308,1000.0
2014-07-14 10:40:00,36.99,37.02,36.99,37.01,4200.0,35.3175,35.3461,35.3175,35.3366,4200.0
2014-07-14 10:45:00,37.02,37.07,37.02,37.05,6200.0,35.3461,35.3939,35.3461,35.3748,6200.0
2014-07-14 10:50:00,37.07,37.09,37.05,37.07,4600.0,35.3939,35.413,35.3748,35.3939,4600.0
2014-07-14 10:55:00,37.06,37.09,37.06,37.07,7400.0,35.3843,35.413,35.3843,35.3939,7400.0
2014-07-14 11:00:00,37.07,37.08,37.05,37.08,4400.0,35.3939,35.4034,35.3748,35.4034,4400.0
2014-07-14 11:05:00,37.07,37.08,37.07,37.07,1000.0,35.3939,35.4034,35.3939,35.3939,1000.0
2014-07-14 11:10:00,37.08,37.08,37.06,37.07,3000.0,35.4034,35.4034,35.3843,35.3939,3000.0
2014-07-14 11:15:00,37.05,37.07,37.05,37.05,6200.0,35.3748,35.3939,35.3748,35.3748,6200.0
2014-07-14 11:20:00,37.06,37.1,37.06,37.1,3400.0,35.3843,35.4225,35.3843,35.4225,3400.0
2014-07-14 11:25:00,37.09,37.11,37.09,37.11,2400.0,35.413,35.4321,35.413,35.4321,2400.0
2014-07-14 11:30:00,37.13,37.15,37.12,37.12,1800.0,35.4512,35.4703,35.4416,35.4416,1800.0
2014-07-14 11:35:00,37.1,37.1,37.08,37.08,1400.0,35.4225,35.4225,35.4034,35.4034,1400.0
2014-07-14 11:40:00,37.07,37.1,37.07,37.09,10600.0,35.3939,35.4225,35.3939,35.413,10600.0
2014-07-14 11:45:00,37.1,37.11,37.07,37.07,1600.0,35.4225,35.4321,35.3939,35.3939,1600.0
2014-07-14 11:50:00,37.06,37.07,37.06,37.07,1200.0,35.3843,35.3939,35.3843,35.3939,1200.0
2014-07-14 11:55:00,37.07,37.07,37.05,37.05,42400.0,35.3939,35.3939,35.3748,35.3748,42400.0
2014-07-14 12:00:00,37.05,37.05,37.02,37.04,6400.0,35.3748,35.3748,35.3461,35.3652,6400.0
2014-07-14 12:05:00,37.05,37.07,37.05,37.06,3600.0,35.3748,35.3939,35.3748,35.3843,3600.0
2014-07-14 12:10:00,37.05,37.05,37.02,37.03,2800.0,35.3748,35.3748,35.3461,35.3557,2800.0
2014-07-14 12:15:00,37.04,37.05,37.04,37.04,1600.0,35.3652,35.3748,35.3652,35.3652,1600.0
2014-07-14 12:20:00,37.04,37.07,37.04,37.06,6800.0,35.3652,35.3939,35.3652,35.3843,6800.0
2014-07-14 12:25:00,37.06,37.06,37.02,37.02,2200.0,35.3843,35.3843,35.3461,35.3461,2200.0
2014-07-14 12:30:00,37.01,37.05,37.01,37.02,3000.0,35.3366,35.3748,35.3366,35.3461,3000.0
2014-07-14 12:35:00,37.02,37.02,36.99,36.99,1800.0,35.3461,35.3461,35.3175,35.3175,1800.0
2014-07-14 12:40:00,37.01,37.01,37.0,37.0,600.0,35.3366,35.3366,35.327,35.327,600.0
2014-07-14 12:45:00,37.0,37.0,36.99,36.99,2800.0,35.327,35.327,35.3175,35.3175,2800.0
2014-07-14 12:50:00,36.99,36.99,36.93,36.95,4200.0,35.3175,35.3175,35.2602,35.2793,4200.0
2014-07-14 12:55:00,36.94,36.98,36.94,36.98,1600.0,35.2698,35.308,35.2698,35.308,1600.0
2014-07-14 13:00:00,36.97,36.97,36.96,36.96,1600.0,35.2984,35.2984,35.2889,35.2889,1600.0
2014-07-14 13:05:00,36.96,36.99,36.94,36.99,3800.0,35.2889,35.3175,35.2698,35.3175,3800.0
2014-07-14 13:10:00,36.97,36.99,36.96,36.97,4600.0,35.2984,35.3175,35.2889,35.2984,4600.0
2014-07-14 13:15:00,36.99,36.99,36.99,36.99,800.0,35.3175,35.3175,35.3175,35.3175,800.0
2014-07-14 13:20:00,36.99,37.01,36.99,37.0,2800.0,35.3175,35.3366,35.3175,35.327,2800.0
2014-07-14 13:25:00,37.0,37.03,37.0,37.0,11600.0,35.327,35.3557,35.327,35.327,11600.0
2014-07-14 13:30:00,36.99,37.02,36.99,37.01,2600.0,35.3175,35.3461,35.3175,35.3366,2600.0
2014-07-14 13:35:00,37.01,37.01,36.98,36.98,1400.0,35.3366,35.3366,35.308,35.308,1400.0
2014-07-14 13:40:00,36.99,37.01,36.99,37.0,2800.0,35.3175,35.3366,35.3175,35.327,2800.0
2014-07-14 13:45:00,37.01,37.01,36.99,36.99,2200.0,35.3366,35.3366,35.3175,35.3175,2200.0
2014-07-14 13:50:00,36.98,36.99,36.98,36.99,1400.0,35.308,35.3175,35.308,35.3175,1400.0
2014-07-14 13:55:00,36.98,36.98,36.97,36.97,600.0,35.308,35.308,35.2984,35.2984,600.0
2014-07-14 14:00:00,36.98,36.99,36.98,36.99,2800.0,35.308,35.3175,35.308,35.3175,2800.0
2014-07-14 14:05:00,36.99,37.02,36.99,37.0,5800.0,35.3175,35.3461,35.3175,35.327,5800.0
2014-07-14 14:10:00,36.99,37.01,36.99,36.99,3200.0,35.3175,35.3366,35.3175,35.3175,3200.0
2014-07-14 14:15:00,37.0,37.0,36.97,37.0,6600.0,35.327,35.327,35.2984,35.327,6600.0
2014-07-14 14:20:00,37.01,37.01,36.99,36.99,4200.0,35.3366,35.3366,35.3175,35.3175,4200.0
2014-07-14 14:25:00,36.99,37.0,36.99,36.99,5000.0,35.3175,35.327,35.3175,35.3175,5000.0
2014-07-14 14:30:00,36.99,37.02,36.99,37.02,2800.0,35.3175,35.3461,35.3175,35.3461,2800.0
2014-07-14 14:35:00,37.02,37.02,37.02,37.02,4400.0,35.3461,35.3461,35.3461,35.3461,4400.0
2014-07-14 14:40:00,37.02,37.02,37.0,37.0,2600.0,35.3461,35.3461,35.327,35.327,2600.0
2014-07-14 14:45:00,36.99,37.0,36.99,36.99,2400.0,35.3175,35.327,35.3175,35.3175,2400.0
2014-07-14 14:50:00,37.01,37.01,36.99,36.99,4000.0,35.3366,35.3366,35.3175,35.3175,4000.0
2014-07-14 14:55:00,36.99,37.01,36.97,37.0,14000.0,35.3175,35.3366,35.2984,35.327,14000.0
2014-07-14 15:00:00,36.99,36.99,36.99,36.99,1800.0,35.3175,35.3175,35.3175,35.3175,1800.0
2014-07-14 15:05:00,36.98,36.99,36.98,36.99,3400.0,35.308,35.3175,35.308,35.3175,3400.0
2014-07-14 15:10:00,36.99,36.99,36.97,36.97,3200.0,35.3175,35.3175,35.2984,35.2984,3200.0
2014-07-14 15:15:00,36.98,36.98,36.97,36.98,4200.0,35.308,35.308,35.2984,35.308,4200.0
2014-07-14 15:20:00,36.98,36.98,36.97,36.97,4000.0,35.308,35.308,35.2984,35.2984,4000.0
2014-07-14 15:25:00,36.98,36.99,36.98,36.98,5600.0,35.308,35.3175,35.308,35.308,5600.0
2014-07-14 15:30:00,36.98,37.0,36.97,36.99,12600.0,35.308,35.327,35.2984,35.3175,12600.0
2014-07-14 15:35:00,36.99,37.0,36.99,36.99,8600.0,35.3175,35.327,35.3175,35.3175,8600.0
2014-07-14 15:40:00,36.99,37.0,36.96,36.97,7600.0,35.3175,35.327,35.2889,35.2984,7600.0
2014-07-14 15:45:00,36.96,36.99,36.95,36.99,9200.0,35.2889,35.3175,35.2793,35.3175,9200.0
2014-07-14 15:50:00,36.98,36.99,36.97,36.98,14000.0,35.308,35.3175,35.2984,35.308,14000.0
2014-07-14 15:55:00,36.98,36.99,36.95,36.98,42200.0,35.308,35.3175,35.2793,35.308,42200.0
2014-07-15 09:30:00,36.99,37.0,36.8,37.0,6600.0,35.3175,35.327,35.1361,35.327,6600.0
2014-07-15 09:35:00,37.0,37.11,36.99,37.11,10000.0,35.327,35.4321,35.3175,35.4321,10000.0
2014-07-15 09:40:00,37.15,37.23,37.09,37.1,8800.0,35.4703,35.5466,35.413,35.4225,8800.0
2014-07-15 09:45:00,37.12,37.12,37.06,37.08,10200.0,35.4416,35.4416,35.3843,35.4034,10200.0
2014-07-15 09:50:00,37.09,37.09,36.98,36.98,7600.0,35.413,35.413,35.308,35.308,7600.0
2014-07-15 09:55:00,36.96,36.98,36.94,36.94,5200.0,35.2889,35.308,35.2698,35.2698,5200.0
2014-07-15 10:00:00,36.96,36.99,36.9,36.9,5800.0,35.2889,35.3175,35.2316,35.2316,5800.0
2014-07-15 10:05:00,36.88,36.96,36.88,36.93,13400.0,35.2125,35.2889,35.2125,35.2602,13400.0
2014-07-15 10:10:00,36.94,36.94,36.8,36.82,6800.0,35.2698,35.2698,35.1361,35.1552,6800.0
2014-07-15 10:15:00,36.78,36.83,36.77,36.81,10800.0,35.117,35.1647,35.1074,35.1456,10800.0
2014-07-15 10:20:00,36.81,36.82,36.76,36.78,6200.0,35.1456,35.1552,35.0979,35.117,6200.0
2014-07-15 10:25:00,36.77,36.81,36.74,36.75,13600.0,35.1074,35.1456,35.0788,35.0884,13600.0
2014-07-15 10:30:00,36.75,36.81,36.73,36.74,15400.0,35.0884,35.1456,35.0693,35.0788,15400.0
2014-07-15 10:35:00,36.74,36.77,36.68,36.72,4600.0,35.0788,35.1074,35.0215,35.0597,4600.0
2014-07-15 10:40:00,36.65,36.71,36.64,36.71,2200.0,34.9929,35.0502,34.9833,35.0502,2200.0
2014-07-15 10:45:00,36.68,36.69,36.59,36.6,6200.0,35.0215,35.0311,34.9356,34.9451,6200.0
2014-07-15 10:50:00,36.62,36.68,36.6,36.63,11200.0,34.9642,35.0215,34.9451,34.9738,11200.0
2014-07-15 10:55:00,36.64,36.65,36.6,36.6,16600.0,34.9833,34.9929,34.9451,34.9451,16600.0
2014-07-15 11:00:00,36.59,36.62,36.58,36.59,5800.0,34.9356,34.9642,34.926,34.9356,5800.0
2014-07-15 11:05:00,36.6,36.63,36.6,36.62,4800.0,34.9451,34.9738,34.9451,34.9642,4800.0
2014-07-15 11:10:00,36.63,36.67,36.62,36.66,28400.0,34.9738,35.012,34.9642,35.0024,28400.0
2014-07-15 11:15:00,36.65,36.7,36.65,36.67,6400.0,34.9929,35.0406,34.9929,35.012,6400.0
2014-07-15 11:20:00,36.68,36.73,36.67,36.72,3200.0,35.0215,35.0693,35.012,35.0597,3200.0
2014-07-15 11:25:00,36.72,36.73,36.69,36.7,7200.0,35.0597,35.0693,35.0311,35.0406,7200.0
2014-07-15 11:30:00,36.68,36.68,36.65,36.66,3200.0,35.0215,35.0215,34.9929,35.0024,3200.0
2014-07-15 11:35:00,36.64,36.64,36.61,36.63,6000.0,34.9833,34.9833,34.9547,34.9738,6000.0
2014-07-15 11:40:00,36.63,36.63,36.62,36.62,600.0,34.9738,34.9738,34.9642,34.9642,600.0
2014-07-15 11:45:00,36.62,36.64,36.59,36.6,3000.0,34.9642,34.9833,34.9356,34.9451,3000.0
2014-07-15 11:50:00,36.61,36.65,36.6,36.61,3400.0,34.9547,34.9929,34.9451,34.9547,3400.0
2014-07-15 11:55:00,36.59,36.59,36.52,36.52,4400.0,34.9356,34.9356,34.8687,34.8687,4400.0
2014-07-15 12:00:00,36.52,36.53,36.45,36.46,17800.0,34.8687,34.8783,34.8019,34.8115,17800.0
2014-07-15 12:05:00,36.46,36.52,36.46,36.48,11000.0,34.8115,34.8687,34.8115,34.8306,11000.0
2014-07-15 12:10:00,36.49,36.51,36.49,36.49,2400.0,34.8401,34.8592,34.8401,34.8401,2400.0
2014-07-15 12:15:00,36.48,36.55,36.47,36.55,6600.0,34.8306,34.8974,34.821,34.8974,6600.0
2014-07-15 12:20:00,36.55,36.55,36.51,36.51,1200.0,34.8974,34.8974,34.8592,34.8592,1200.0
2014-07-15 12:25:00,36.52,36.58,36.52,36.58,2400.0,34.8687,34.926,34.8687,34.926,2400.0
2014-07-15 12:30:00,36.57,36.58,36.57,36.58,1600.0,34.9165,34.926,34.9165,34.926,1600.0
2014-07-15 12:35:00,36.6,36.63,36.57,36.63,3400.0,34.9451,34.9738,34.9165,34.9738,3400.0
2014-07-15 12:40:00,36.63,36.66,36.63,36.64,1000.0,34.9738,35.0024,34.9738,34.9833,1000.0
2014-07-15 12:45:00,36.63,36.65,36.63,36.65,600.0,34.9738,34.9929,34.9738,34.9929,600.0
2014-07-15 12:50:00,36.65,36.66,36.63,36.65,2200.0,34.9929,35.0024,34.9738,34.9929,2200.0
2014-07-15 12:55:00,36.65,36.65,36.62,36.62,3000.0,34.9929,34.9929,34.9642,34.9642,3000.0
2014-07-15 13:00:00,36.62,36.65,36.62,36.63,17600.0,34.9642,34.9929,34.9642,34.9738,17600.0
2014-07-15 13:05:00,36.63,36.71,36.63,36.7,8000.0,34.9738,35.0502,34.9738,35.0406,8000.0
2014-07-15 13:10:00,36.7,36.72,36.69,36.72,3600.0,35.0406,35.0597,35.0311,35.0597,3600.0
2014-07-15 13:15:00,36.73,36.8,36.73,36.8,5200.0,35.0693,35.1361,35.0693,35.1361,5200.0
2014-07-15 13:20:00,36.8,36.82,36.8,36.82,14200.0,35.1361,35.1552,35.1361,35.1552,14200.0
2014-07-15 13:25:00,36.81,36.83,36.8,36.82,3000.0,35.1456,35.1647,35.1361,35.1552,3000.0
2014-07-15 13:30:00,36.83,36.87,36.82,36.87,22000.0,35.1647,35.2029,35.1552,35.2029,22000.0
2014-07-15 13:35:00,36.87,36.9,36.87,36.88,14000.0,35.2029,35.2316,35.2029,35.2125,14000.0
2014-07-15 13:40:00,36.89,36.9,36.88,36.88,4600.0,35.222,35.2316,35.2125,35.2125,4600.0
2014-07-15 13:45:00,36.88,36.9,36.86,36.9,3200.0,35.2125,35.2316,35.1934,35.2316,3200.0
2014-07-15 13:50:00,36.89,36.89,36.85,36.85,2200.0,35.222,35.222,35.1838,35.1838,2200.0
2014-07-15 13:55:00,36.82,36.82,36.79,36.81,4400.0,35.1552,35.1552,35.1265,35.1456,4400.0
2014-07-15 14:00:00,36.81,36.81,36.73,36.73,25600.0,35.1456,35.1456,35.0693,35.0693,25600.0
2014-07-15 14:05:00,36.72,36.72,36.7,36.71,10400.0,35.0597,35.0597,35.0406,35.0502,10400.0
2014-07-15 14:10:00,36.7,36.72,36.7,36.7,8800.0,35.0406,35.0597,35.0406,35.0406,8800.0
2014-07-15 14:15:00,36.71,36.74,36.7,36.74,11400.0,35.0502,35.0788,35.0406,35.0788,11400.0
2014-07-15 14:20:00,36.74,36.74,36.72,36.72,5400.0,35.0788,35.0788,35.0597,35.0597,5400.0
2014-07-15 14:25:00,36.72,36.72,36.7,36.71,5200.0,35.0597,35.0597,35.0406,35.0502,5200.0
2014-07-15 14:30:00,36.71,36.72,36.69,36.7,4800.0,35.0502,35.0597,35.0311,35.0406,4800.0
2014-07-15 14:35:00,36.71,36.72,36.69,36.69,7800.0,35.0502,35.0597,35.0311,35.0311,7800.0
2014-07-15 14:40:00,36.69,36.69,36.67,36.69,12000.0,35.0311,35.0311,35.012,35.0311,12000.0
2014-07-15 14:45:00,36.68,36.68,36.65,36.65,9800.0,35.0215,35.0215,34.9929,34.9929,9800.0
2014-07-15 14:50:00,36.65,36.69,36.65,36.67,8600.0,34.9929,35.0311,34.9929,35.012,8600.0
2014-07-15 14:55:00,36.68,36.73,36.67,36.73,8000.0,35.0215,35.0693,35.012,35.0693,8000.0
2014-07-15 15:00:00,36.73,36.73,36.7,36.71,9400.0,35.0693,35.0693,35.0406,35.0502,9400.0
2014-07-15 15:05:00,36.7,36.7,36.67,36.69,8400.0,35.0406,35.0406,35.012,35.0311,8400.0
2014-07-15 15:10:00,36.69,36.71,36.67,36.7,12000.0,35.0311,35.0502,35.012,35.0406,12000.0
2014-07-15 15:15:00,36.71,36.71,36.68,36.71,7600.0,35.0502,35.0502,35.0215,35.0502,7600.0
2014-07-15 15:20:00,36.71,36.72,36.68,36.7,9400.0,35.0502,35.0597,35.0215,35.0406,9400.0
2014-07-15 15:25:00,36.7,36.72,36.7,36.7,8200.0,35.0406,35.0597,35.0406,35.0406,8200.0
2014-07-15 15:30:00,36.7,36.72,36.7,36.72,7400.0,35.0406,35.0597,35.0406,35.0597,7400.0
2014-07-15 15:35:00,36.7,36.72,36.69,36.72,12800.0,35.0406,35.0597,35.0311,35.0597,12800.0
2014-07-15 15:40:00,36.72,36.76,36.72,36.74,11600.0,35.0597,35.0979,35.0597,35.0788,11600.0
2014-07-15 15:45:00,36.75,36.77,36.74,36.76,21800.0,35.0884,35.1074,35.0788,35.0979,21800.0
2014-07-15 15:50:00,36.77,36.8,36.76,36.8,25400.0,35.1074,35.1361,35.0979,35.1361,25400.0
2014-07-15 15:55:00,36.79,36.82,36.77,36.82,43000.0,35.1265,35.1552,35.1074,35.1552,43000.0
2014-07-16 09:30:00,36.97,37.12,36.73,36.83,4400.0,35.2984,35.4416,35.0693,35.1647,4400.0
2014-07-16 09:35:00,36.96,37.03,36.91,36.91,4600.0,35.2889,35.3557,35.2411,35.2411,4600.0
2014-07-16 09:40:00,36.88,36.88,36.83,36.83,3800.0,35.2125,35.2125,35.1647,35.1647,3800.0
2014-07-16 09:45:00,36.83,36.85,36.67,36.68,15600.0,35.1647,35.1838,35.012,35.0215,15600.0
2014-07-16 09:50:00,36.72,36.74,36.55,36.56,22400.0,35.0597,35.0788,34.8974,34.9069,22400.0
2014-07-16 09:55:00,36.6,36.62,36.54,36.59,11400.0,34.9451,34.9642,34.8878,34.9356,11400.0
2014-07-16 10:00:00,36.59,36.63,36.52,36.52,28000.0,34.9356,34.9738,34.8687,34.8687,28000.0
2014-07-16 10:05:00,36.53,36.65,36.53,36.65,13800.0,34.8783,34.9929,34.8783,34.9929,13800.0
2014-07-16 10:10:00,36.66,36.69,36.66,36.67,2400.0,35.0024,35.0311,35.0024,35.012,2400.0
2014-07-16 10:15:00,36.63,36.64,36.56,36.56,17200.0,34.9738,34.9833,34.9069,34.9069,17200.0
2014-07-16 10:20:00,36.56,36.58,36.49,36.49,10600.0,34.9069,34.926,34.8401,34.8401,10600.0
2014-07-16 10:25:00,36.5,36.52,36.48,36.48,3800.0,34.8497,34.8687,34.8306,34.8306,3800.0
2014-07-16 10:30:00,36.48,36.49,36.45,36.49,12200.0,34.8306,34.8401,34.8019,34.8401,12200.0
2014-07-16 10:35:00,36.5,36.51,36.46,36.48,12800.0,34.8497,34.8592,34.8115,34.8306,12800.0
2014-07-16 10:40:00,36.48,36.51,36.47,36.49,15800.0,34.8306,34.8592,34.821,34.8401,15800.0
2014-07-16 10:45:00,36.49,36.49,36.42,36.42,6800.0,34.8401,34.8401,34.7733,34.7733,6800.0
2014-07-16 10:50:00,36.41,36.42,36.38,36.4,9800.0,34.7637,34.7733,34.7351,34.7542,9800.0
2014-07-16 10:55:00,36.41,36.42,36.39,36.39,4800.0,34.7637,34.7733,34.7446,34.7446,4800.0
2014-07-16 11:00:00,36.4,36.43,36.38,36.43,6400.0,34.7542,34.7828,34.7351,34.7828,6400.0
2014-07-16 11:05:00,36.43,36.46,36.42,36.45,5600.0,34.7828,34.8115,34.7733,34.8019,5600.0
2014-07-16 11:10:00,36.45,36.45,36.44,36.44,1400.0,34.8019,34.8019,34.7924,34.7924,1400.0
2014-07-16 11:15:00,36.44,36.44,36.35,36.35,12200.0,34.7924,34.7924,34.7064,34.7064,12200.0
2014-07-16 11:20:00,36.35,36.35,36.31,36.31,8600.0,34.7064,34.7064,34.6682,34.6682,8600.0
2014-07-16 11:25:00,36.32,36.35,36.31,36.34,11600.0,34.6778,34.7064,34.6682,34.6969,11600.0
2014-07-16 11:30:00,36.33,36.34,36.3,36.3,11000.0,34.6873,34.6969,34.6587,34.6587,11000.0
2014-07-16 11:35:00,36.32,36.32,36.29,36.31,4400.0,34.6778,34.6778,34.6491,34.6682,4400.0
2014-07-16 11:40:00,36.3,36.34,36.3,36.34,8400.0,34.6587,34.6969,34.6587,34.6969,8400.0
2014-07-16 11:45:00,36.34,36.35,36.33,36.33,4800.0,34.6969,34.7064,34.6873,34.6873,4800.0
2014-07-16 11:50:00,36.35,36.38,36.34,36.38,5600.0,34.7064,34.7351,34.6969,34.7351,5600.0
2014-07-16 11:55:00,36.39,36.4,36.37,36.4,5600.0,34.7446,34.7542,34.7255,34.7542,5600.0
2014-07-16 12:00:00,36.4,36.41,36.38,36.38,2200.0,34.7542,34.7637,34.7351,34.7351,2200.0
2014-07-16 12:05:00,36.38,36.44,36.38,36.44,12000.0,34.7351,34.7924,34.7351,34.7924,12000.0
2014-07-16 12:10:00,36.43,36.49,36.43,36.49,2200.0,34.7828,34.8401,34.7828,34.8401,2200.0
2014-07-16 12:15:00,36.49,36.52,36.48,36.52,3800.0,34.8401,34.8687,34.8306,34.8687,3800.0
2014-07-16 12:20:00,36.53,36.53,36.51,36.52,2000.0,34.8783,34.8783,34.8592,34.8687,2000.0
2014-07-16 12:25:00,36.52,36.54,36.51,36.52,7200.0,34.8687,34.8878,34.8592,34.8687,7200.0
2014-07-16 12:30:00,36.51,36.55,36.51,36.55,7000.0,34.8592,34.8974,34.8592,34.8974,7000.0
2014-07-16 12:35:00,36.54,36.54,36.51,36.53,3600.0,34.8878,34.8878,34.8592,34.8783,3600.0
2014-07-16 12:40:00,36.53,36.56,36.53,36.55,4600.0,34.8783,34.9069,34.8783,34.8974,4600.0
2014-07-16 12:45:00,36.55,36.55,36.52,36.52,5200.0,34.8974,34.8974,34.8687,34.8687,5200.0
2014-07-16 12:50:00,36.52,36.52,36.5,36.51,3600.0,34.8687,34.8687,34.8497,34.8592,3600.0
2014-07-16 12:55:00,36.52,36.54,36.52,36.52,9600.0,34.8687,34.8878,34.8687,34.8687,9600.0
2014-07-16 13:00:00,36.52,36.55,36.52,36.55,5000.0,34.8687,34.8974,34.8687,34.8974,5000.0
2014-07-16 13:05:00,36.53,36.53,36.48,36.5,6800.0,34.8783,34.8783,34.8306,34.8497,6800.0
2014-07-16 13:10:00,36.5,36.52,36.5,36.52,3600.0,34.8497,34.8687,34.8497,34.8687,3600.0
2014-07-16 13:15:00,36.52,36.52,36.51,36.52,5000.0,34.8687,34.8687,34.8592,34.8687,5000.0
2014-07-16 13:20:00,36.52,36.52,36.51,36.52,3000.0,34.8687,34.8687,34.8592,34.8687,3000.0
2014-07-16 13:25:00,36.52,36.52,36.51,36.52,2400.0,34.8687,34.8687,34.8592,34.8687,2400.0
2014-07-16 13:30:00,36.52,36.54,36.51,36.54,5600.0,34.8687,34.8878,34.8592,34.8878,5600.0
2014-07-16 13:35:00,36.54,36.54,36.52,36.52,4000.0,34.8878,34.8878,34.8687,34.8687,4000.0
2014-07-16 13:40:00,36.52,36.55,36.52,36.55,5000.0,34.8687,34.8974,34.8687,34.8974,5000.0
2014-07-16 13:45:00,36.55,36.58,36.54,36.54,4800.0,34.8974,34.926,34.8878,34.8878,4800.0
2014-07-16 13:50:00,36.54,36.57,36.52,36.57,6400.0,34.8878,34.9165,34.8687,34.9165,6400.0
2014-07-16 13:55:00,36.58,36.6,36.57,36.6,7600.0,34.926,34.9451,34.9165,34.9451,7600.0
2014-07-16 14:00:00,36.6,36.64,36.6,36.64,2800.0,34.9451,34.9833,34.9451,34.9833,2800.0
2014-07-16 14:05:00,36.63,36.64,36.63,36.64,2000.0,34.9738,34.9833,34.9738,34.9833,2000.0
2014-07-16 14:10:00,36.63,36.64,36.62,36.64,6800.0,34.9738,34.9833,34.9642,34.9833,6800.0
2014-07-16 14:15:00,36.64,36.65,36.62,36.63,4600.0,34.9833,34.9929,34.9642,34.9738,4600.0
2014-07-16 14:20:00,36.62,36.64,36.61,36.61,7800.0,34.9642,34.9833,34.9547,34.9547,7800.0
2014-07-16 14:25:00,36.62,36.62,36.57,36.58,5400.0,34.9642,34.9642,34.9165,34.926,5400.0
2014-07-16 14:30:00,36.58,36.59,36.55,36.57,5600.0,34.926,34.9356,34.8974,34.9165,5600.0
2014-07-16 14:35:00,36.54,36.54,36.48,36.49,6600.0,34.8878,34.8878,34.8306,34.8401,6600.0
2014-07-16 14:40:00,36.51,36.53,36.49,36.51,5200.0,34.8592,34.8783,34.8401,34.8592,5200.0
2014-07-16 14:45:00,36.51,36.55,36.51,36.54,6400.0,34.8592,34.8974,34.8592,34.8878,6400.0
2014-07-16 14:50:00,36.54,36.57,36.51,36.53,15600.0,34.8878,34.9165,34.8592,34.8783,15600.0
2014-07-16 14:55:00,36.52,36.54,36.49,36.49,4600.0,34.8687,34.8878,34.8401,34.8401,4600.0
2014-07-16 15:00:00,36.5,36.52,36.5,36.52,6600.0,34.8497,34.8687,34.8497,34.8687,6600.0
2014-07-16 15:05:00,36.52,36.54,36.52,36.52,9800.0,34.8687,34.8878,34.8687,34.8687,9800.0
2014-07-16 15:10:00,36.52,36.55,36.5,36.52,8200.0,34.8687,34.8974,34.8497,34.8687,8200.0
2014-07-16 15:15:00,36.52,36.55,36.52,36.52,5400.0,34.8687,34.8974,34.8687,34.8687,5400.0
2014-07-16 15:20:00,36.52,36.54,36.51,36.52,14200.0,34.8687,34.8878,34.8592,34.8687,14200.0
2014-07-16 15:25:00,36.52,36.54,36.51,36.52,9800.0,34.8687,34.8878,34.8592,34.8687,9800.0
2014-07-16 15:30:00,36.52,36.53,36.51,36.51,7400.0,34.8687,34.8783,34.8592,34.8592,7400.0
2014-07-16 15:35:00,36.51,36.52,36.49,36.51,8600.0,34.8592,34.8687,34.8401,34.8592,8600.0
2014-07-16 15:40:00,36.5,36.51,36.49,36.5,7600.0,34.8497,34.8592,34.8401,34.8497,7600.0
2014-07-16 15:45:00,36.51,36.51,36.49,36.49,12800.0,34.8592,34.8592,34.8401,34.8401,12800.0
2014-07-16 15:50:00,36.5,36.52,36.49,36.49,20400.0,34.8497,34.8687,34.8401,34.8401,20400.0
2014-07-16 15:55:00,36.49,36.51,36.46,36.47,53600.0,34.8401,34.8592,34.8115,34.821,53600.0
2014-07-17 09:30:00,36.29,36.43,35.88,36.15,13600.0,34.6491,34.7828,34.2577,34.5155,13600.0
2014-07-17 09:35:00,36.3,36.31,36.22,36.26,3600.0,34.6587,34.6682,34.5823,34.6205,3600.0
2014-07-17 09:40:00,36.25,36.38,36.25,36.27,9000.0,34.611,34.7351,34.611,34.6301,9000.0
2014-07-17 09:45:00,36.29,36.34,36.26,36.27,13600.0,34.6491,34.6969,34.6205,34.6301,13600.0
2014-07-17 09:50:00,36.27,36.35,36.27,36.29,7000.0,34.6301,34.7064,34.6301,34.6491,7000.0
2014-07-17 09:55:00,36.31,36.35,36.29,36.33,5000.0,34.6682,34.7064,34.6491,34.6873,5000.0
2014-07-17 10:00:00,36.35,36.38,36.34,36.37,1800.0,34.7064,34.7351,34.6969,34.7255,1800.0
2014-07-17 10:05:00,36.35,36.37,36.34,36.35,7400.0,34.7064,34.7255,34.6969,34.7064,7400.0
2014-07-17 10:10:00,36.32,36.34,36.31,36.33,4000.0,34.6778,34.6969,34.6682,34.6873,4000.0
2014-07-17 10:15:00,36.35,36.38,36.35,36.35,3400.0,34.7064,34.7351,34.7064,34.7064,3400.0
2014-07-17 10:20:00,36.42,36.46,36.4,36.42,34400.0,34.7733,34.8115,34.7542,34.7733,34400.0
2014-07-17 10:25:00,36.45,36.46,36.45,36.45,1200.0,34.8019,34.8115,34.8019,34.8019,1200.0
2014-07-17 10:30:00,36.45,36.46,36.44,36.46,3800.0,34.8019,34.8115,34.7924,34.8115,3800.0
2014-07-17 10:35:00,36.45,36.45,36.42,36.42,1000.0,34.8019,34.8019,34.7733,34.7733,1000.0
2014-07-17 10:40:00,36.4,36.46,36.4,36.43,3800.0,34.7542,34.8115,34.7542,34.7828,3800.0
2014-07-17 10:45:00,36.44,36.44,36.43,36.44,1600.0,34.7924,34.7924,34.7828,34.7924,1600.0
2014-07-17 10:50:00,36.45,36.46,36.44,36.46,1800.0,34.8019,34.8115,34.7924,34.8115,1800.0
2014-07-17 10:55:00,36.46,36.46,36.43,36.43,4800.0,34.8115,34.8115,34.7828,34.7828,4800.0
2014-07-17 11:00:00,36.42,36.42,36.4,36.4,4000.0,34.7733,34.7733,34.7542,34.7542,4000.0
2014-07-17 11:05:00,36.4,36.4,36.35,36.35,2400.0,34.7542,34.7542,34.7064,34.7064,2400.0
2014-07-17 11:10:00,36.35,36.35,36.29,36.29,5200.0,34.7064,34.7064,34.6491,34.6491,5200.0
2014-07-17 11:15:00,36.27,36.28,36.24,36.27,8800.0,34.6301,34.6396,34.6014,34.6301,8800.0
2014-07-17 11:20:00,36.24,36.24,36.2,36.2,8000.0,34.6014,34.6014,34.5632,34.5632,8000.0
2014-07-17 11:25:00,36.21,36.22,36.15,36.17,7800.0,34.5728,34.5823,34.5155,34.5346,7800.0
2014-07-17 11:30:00,36.15,36.15,36.05,36.07,37600.0,34.5155,34.5155,34.42,34.4391,37600.0
2014-07-17 11:35:00,36.06,36.08,35.99,36.0,37200.0,34.4295,34.4486,34.3627,34.3723,37200.0
2014-07-17 11:40:00,35.99,36.02,35.99,35.99,7800.0,34.3627,34.3914,34.3627,34.3627,7800.0
2014-07-17 11:45:00,35.98,36.0,35.95,35.99,23600.0,34.3532,34.3723,34.3245,34.3627,23600.0
2014-07-17 11:50:00,35.98,36.02,35.97,35.99,8000.0,34.3532,34.3914,34.3436,34.3627,8000.0
2014-07-17 11:55:00,35.99,36.0,35.93,35.94,7600.0,34.3627,34.3723,34.3054,34.315,7600.0
2014-07-17 12:00:00,35.94,35.94,35.86,35.87,11400.0,34.315,34.315,34.2386,34.2481,11400.0
2014-07-17 12:05:00,35.86,35.88,35.83,35.85,25000.0,34.2386,34.2577,34.2099,34.229,25000.0
2014-07-17 12:10:00,35.84,35.88,35.84,35.86,11800.0,34.2195,34.2577,34.2195,34.2386,11800.0
2014-07-17 12:15:00,35.85,35.9,35.85,35.88,9200.0,34.229,34.2768,34.229,34.2577,9200.0
2014-07-17 12:20:00,35.88,35.89,35.85,35.88,9400.0,34.2577,34.2672,34.229,34.2577,9400.0
2014-07-17 12:25:00,35.88,35.9,35.86,35.89,4000.0,34.2577,34.2768,34.2386,34.2672,4000.0
2014-07-17 12:30:00,35.9,35.9,35.88,35.88,6200.0,34.2768,34.2768,34.2577,34.2577,6200.0
2014-07-17 12:35:00,35.88,35.9,35.88,35.9,6800.0,34.2577,34.2768,34.2577,34.2768,6800.0
2014-07-17 12:40:00,35.9,35.9,35.87,35.87,3600.0,34.2768,34.2768,34.2481,34.2481,3600.0
2014-07-17 12:45:00,35.88,35.88,35.85,35.88,9800.0,34.2577,34.2577,34.229,34.2577,9800.0
2014-07-17 12:50:00,35.88,35.91,35.88,35.91,2600.0,34.2577,34.2863,34.2577,34.2863,2600.0
2014-07-17 12:55:00,35.91,35.94,35.91,35.94,2200.0,34.2863,34.315,34.2863,34.315,2200.0
2014-07-17 13:00:00,35.96,36.01,35.96,36.01,5600.0,34.3341,34.3818,34.3341,34.3818,5600.0
2014-07-17 13:05:00,36.01,36.05,36.01,36.05,5800.0,34.3818,34.42,34.3818,34.42,5800.0
2014-07-17 13:10:00,36.06,36.12,36.05,36.11,8200.0,34.4295,34.4868,34.42,34.4773,8200.0
2014-07-17 13:15:00,36.12,36.13,36.1,36.1,11600.0,34.4868,34.4964,34.4677,34.4677,11600.0
2014-07-17 13:20:00,36.1,36.1,36.06,36.07,5000.0,34.4677,34.4677,34.4295,34.4391,5000.0
2014-07-17 13:25:00,36.07,36.07,36.06,36.06,2800.0,34.4391,34.4391,34.4295,34.4295,2800.0
2014-07-17 13:30:00,36.06,36.08,36.06,36.07,7400.0,34.4295,34.4486,34.4295,34.4391,7400.0
2014-07-17 13:35:00,36.07,36.08,36.04,36.04,6000.0,34.4391,34.4486,34.4105,34.4105,6000.0
2014-07-17 13:40:00,36.04,36.05,36.02,36.02,9400.0,34.4105,34.42,34.3914,34.3914,9400.0
2014-07-17 13:45:00,36.03,36.04,36.01,36.01,8200.0,34.4009,34.4105,34.3818,34.3818,8200.0
2014-07-17 13:50:00,36.02,36.02,35.98,35.99,10200.0,34.3914,34.3914,34.3532,34.3627,10200.0
2014-07-17 13:55:00,35.99,35.99,35.95,35.97,6200.0,34.3627,34.3627,34.3245,34.3436,6200.0
2014-07-17 14:00:00,35.97,35.97,35.95,35.96,5800.0,34.3436,34.3436,34.3245,34.3341,5800.0
2014-07-17 14:05:00,35.96,35.98,35.94,35.94,11800.0,34.3341,34.3532,34.315,34.315,11800.0
2014-07-17 14:10:00,35.94,35.96,35.94,35.95,10000.0,34.315,34.3341,34.315,34.3245,10000.0
2014-07-17 14:15:00,35.96,35.98,35.96,35.96,5200.0,34.3341,34.3532,34.3341,34.3341,5200.0
2014-07-17 14:20:00,35.96,35.97,35.93,35.95,11600.0,34.3341,34.3436,34.3054,34.3245,11600.0
2014-07-17 14:25:00,35.94,35.95,35.91,35.94,9000.0,34.315,34.3245,34.2863,34.315,9000.0
2014-07-17 14:30:00,35.94,35.96,35.92,35.93,13600.0,34.315,34.3341,34.2959,34.3054,13600.0
2014-07-17 14:35:00,35.94,35.97,35.93,35.94,9600.0,34.315,34.3436,34.3054,34.315,9600.0
2014-07-17 14:40:00,35.95,35.97,35.93,35.94,11400.0,34.3245,34.3436,34.3054,34.315,11400.0
2014-07-17 14:45:00,35.95,35.95,35.92,35.93,7000.0,34.3245,34.3245,34.2959,34.3054,7000.0
2014-07-17 14:50:00,35.93,35.94,35.92,35.94,12200.0,34.3054,34.315,34.2959,34.315,12200.0
2014-07-17 14:55:00,35.94,35.96,35.92,35.92,13200.0,34.315,34.3341,34.2959,34.2959,13200.0
2014-07-17 15:00:00,35.93,35.93,35.9,35.9,12800.0,34.3054,34.3054,34.2768,34.2768,12800.0
2014-07-17 15:05:00,35.9,35.91,35.88,35.88,13600.0,34.2768,34.2863,34.2577,34.2577,13600.0
2014-07-17 15:10:00,35.89,35.9,35.88,35.9,7200.0,34.2672,34.2768,34.2577,34.2768,7200.0
2014-07-17 15:15:00,35.89,35.89,35.77,35.77,13200.0,34.2672,34.2672,34.1527,34.1527,13200.0
2014-07-17 15:20:00,35.77,35.83,35.77,35.82,9000.0,34.1527,34.2099,34.1527,34.2004,9000.0
2014-07-17 15:25:00,35.81,35.81,35.72,35.73,14800.0,34.1909,34.1909,34.1049,34.1145,14800.0
2014-07-17 15:30:00,35.72,35.73,35.69,35.7,15800.0,34.1049,34.1145,34.0763,34.0858,15800.0
2014-07-17 15:35:00,35.7,35.73,35.68,35.68,17800.0,34.0858,34.1145,34.0667,34.0667,17800.0
2014-07-17 15:40:00,35.69,35.69,35.62,35.62,20400.0,34.0763,34.0763,34.0094,34.0094,20400.0
2014-07-17 15:45:00,35.63,35.65,35.61,35.65,26200.0,34.019,34.0381,33.9999,34.0381,26200.0
2014-07-17 15:50:00,35.66,35.7,35.65,35.66,43600.0,34.0476,34.0858,34.0381,34.0476,43600.0
2014-07-17 15:55:00,35.67,35.68,35.62,35.65,76600.0,34.0572,34.0667,34.0094,34.0381,76600.0
2014-07-18 09:30:00,35.82,35.9,35.76,35.9,25400.0,34.2004,34.2768,34.1431,34.2768,25400.0
2014-07-18 09:35:00,35.9,35.92,35.86,35.88,12000.0,34.2768,34.2959,34.2386,34.2577,12000.0
2014-07-18 09:40:00,35.87,35.9,35.87,35.88,3400.0,34.2481,34.2768,34.2481,34.2577,3400.0
2014-07-18 09:45:00,35.86,35.87,35.76,35.8,18600.0,34.2386,34.2481,34.1431,34.1813,18600.0
2014-07-18 09:50:00,35.77,35.88,35.76,35.88,7600.0,34.1527,34.2577,34.1431,34.2577,7600.0
2014-07-18 09:55:00,35.88,35.92,35.85,35.91,11000.0,34.2577,34.2959,34.229,34.2863,11000.0
2014-07-18 10:00:00,35.9,35.95,35.88,35.88,9600.0,34.2768,34.3245,34.2577,34.2577,9600.0
2014-07-18 10:05:00,35.87,35.96,35.87,35.95,4400.0,34.2481,34.3341,34.2481,34.3245,4400.0
2014-07-18 10:10:00,35.96,36.02,35.95,35.99,7200.0,34.3341,34.3914,34.3245,34.3627,7200.0
2014-07-18 10:15:00,35.99,36.01,35.96,35.98,9200.0,34.3627,34.3818,34.3341,34.3532,9200.0
2014-07-18 10:20:00,35.98,36.01,35.98,35.99,2800.0,34.3532,34.3818,34.3532,34.3627,2800.0
2014-07-18 10:25:00,36.01,36.04,35.99,35.99,18200.0,34.3818,34.4105,34.3627,34.3627,18200.0
2014-07-18 10:30:00,36.02,36.05,36.02,36.05,1400.0,34.3914,34.42,34.3914,34.42,1400.0
2014-07-18 10:35:00,36.05,36.09,36.05,36.06,3000.0,34.42,34.4582,34.42,34.4295,3000.0
2014-07-18 10:40:00,36.05,36.09,36.05,36.09,7000.0,34.42,34.4582,34.42,34.4582,7000.0
2014-07-18 10:45:00,36.11,36.12,36.06,36.1,6400.0,34.4773,34.4868,34.4295,34.4677,6400.0
2014-07-18 10:50:00,36.1,36.13,36.09,36.13,6200.0,34.4677,34.4964,34.4582,34.4964,6200.0
2014-07-18 10:55:00,36.13,36.2,36.13,36.2,4800.0,34.4964,34.5632,34.4964,34.5632,4800.0
2014-07-18 11:00:00,36.21,36.22,36.17,36.17,8200.0,34.5728,34.5823,34.5346,34.5346,8200.0
2014-07-18 11:05:00,36.17,36.23,36.11,36.11,11600.0,34.5346,34.5919,34.4773,34.4773,11600.0
2014-07-18 11:10:00,36.15,36.15,36.14,36.15,1600.0,34.5155,34.5155,34.5059,34.5155,1600.0
2014-07-18 11:15:00,36.16,36.18,36.15,36.17,8600.0,34.525,34.5441,34.5155,34.5346,8600.0
2014-07-18 11:20:00,36.17,36.18,36.14,36.14,7000.0,34.5346,34.5441,34.5059,34.5059,7000.0
2014-07-18 11:25:00,36.14,36.17,36.14,36.15,6800.0,34.5059,34.5346,34.5059,34.5155,6800.0
2014-07-18 11:30:00,36.15,36.16,36.12,36.15,11800.0,34.5155,34.525,34.4868,34.5155,11800.0
2014-07-18 11:35:00,36.17,36.22,36.16,36.22,7800.0,34.5346,34.5823,34.525,34.5823,7800.0
2014-07-18 11:40:00,36.21,36.21,36.18,36.19,3600.0,34.5728,34.5728,34.5441,34.5537,3600.0
2014-07-18 11:45:00,36.19,36.2,36.17,36.2,6000.0,34.5537,34.5632,34.5346,34.5632,6000.0
2014-07-18 11:50:00,36.18,36.18,36.17,36.18,7000.0,34.5441,34.5441,34.5346,34.5441,7000.0
2014-07-18 11:55:00,36.18,36.2,36.18,36.2,3800.0,34.5441,34.5632,34.5441,34.5632,3800.0
2014-07-18 12:00:00,36.2,36.24,36.2,36.22,8800.0,34.5632,34.6014,34.5632,34.5823,8800.0
2014-07-18 12:05:00,36.24,36.24,36.22,36.22,6400.0,34.6014,34.6014,34.5823,34.5823,6400.0
2014-07-18 12:10:00,36.22,36.23,36.22,36.23,5000.0,34.5823,34.5919,34.5823,34.5919,5000.0
2014-07-18 12:15:00,36.22,36.23,36.22,36.22,5600.0,34.5823,34.5919,34.5823,34.5823,5600.0
2014-07-18 12:20:00,36.23,36.24,36.21,36.24,11600.0,34.5919,34.6014,34.5728,34.6014,11600.0
2014-07-18 12:25:00,36.23,36.23,36.21,36.23,5600.0,34.5919,34.5919,34.5728,34.5919,5600.0
2014-07-18 12:30:00,36.23,36.23,36.18,36.18,10800.0,34.5919,34.5919,34.5441,34.5441,10800.0
2014-07-18 12:35:00,36.18,36.18,36.17,36.18,1800.0,34.5441,34.5441,34.5346,34.5441,1800.0
2014-07-18 12:40:00,36.19,36.22,36.17,36.17,9600.0,34.5537,34.5823,34.5346,34.5346,9600.0
2014-07-18 12:45:00,36.17,36.18,36.17,36.17,3000.0,34.5346,34.5441,34.5346,34.5346,3000.0
2014-07-18 12:50:00,36.17,36.18,36.17,36.18,3000.0,34.5346,34.5441,34.5346,34.5441,3000.0
2014-07-18 12:55:00,36.17,36.18,36.15,36.15,7600.0,34.5346,34.5441,34.5155,34.5155,7600.0
2014-07-18 13:00:00,36.16,36.16,36.12,36.12,10800.0,34.525,34.525,34.4868,34.4868,10800.0
2014-07-18 13:05:00,36.11,36.15,36.11,36.13,6400.0,34.4773,34.5155,34.4773,34.4964,6400.0
2014-07-18 13:10:00,36.13,36.14,36.13,36.14,4400.0,34.4964,34.5059,34.4964,34.5059,4400.0
2014-07-18 13:15:00,36.13,36.13,36.11,36.13,7400.0,34.4964,34.4964,34.4773,34.4964,7400.0
2014-07-18 13:20:00,36.13,36.15,36.12,36.14,12200.0,34.4964,34.5155,34.4868,34.5059,12200.0
2014-07-18 13:25:00,36.15,36.15,36.12,36.13,8400.0,34.5155,34.5155,34.4868,34.4964,8400.0
2014-07-18 13:30:00,36.12,36.15,36.12,36.12,9000.0,34.4868,34.5155,34.4868,34.4868,9000.0
2014-07-18 13:35:00,36.12,36.14,36.12,36.13,8600.0,34.4868,34.5059,34.4868,34.4964,8600.0
2014-07-18 13:40:00,36.13,36.15,36.13,36.13,5600.0,34.4964,34.5155,34.4964,34.4964,5600.0
2014-07-18 13:45:00,36.13,36.14,36.13,36.13,6400.0,34.4964,34.5059,34.4964,34.4964,6400.0
2014-07-18 13:50:00,36.13,36.15,36.13,36.15,8600.0,34.4964,34.5155,34.4964,34.5155,8600.0
2014-07-18 13:55:00,36.15,36.18,36.15,36.18,7800.0,34.5155,34.5441,34.5155,34.5441,7800.0
2014-07-18 14:00:00,36.18,36.19,36.16,36.18,14800.0,34.5441,34.5537,34.525,34.5441,14800.0
2014-07-18 14:05:00,36.18,36.19,36.18,36.18,3200.0,34.5441,34.5537,34.5441,34.5441,3200.0
2014-07-18 14:10:00,36.18,36.2,36.18,36.19,33800.0,34.5441,34.5632,34.5441,34.5537,33800.0
2014-07-18 14:15:00,36.2,36.22,36.19,36.22,129200.0,34.5632,34.5823,34.5537,34.5823,129200.0
2014-07-18 14:20:00,36.22,36.29,36.22,36.29,8600.0,34.5823,34.6491,34.5823,34.6491,8600.0
2014-07-18 14:25:00,36.29,36.34,36.29,36.33,12600.0,34.6491,34.6969,34.6491,34.6873,12600.0
2014-07-18 14:30:00,36.32,36.33,36.32,36.33,7200.0,34.6778,34.6873,34.6778,34.6873,7200.0
2014-07-18 14:35:00,36.33,36.33,36.3,36.31,9000.0,34.6873,34.6873,34.6587,34.6682,9000.0
2014-07-18 14:40:00,36.32,36.33,36.32,36.33,4400.0,34.6778,34.6873,34.6778,34.6873,4400.0
2014-07-18 14:45:00,36.33,36.33,36.32,36.32,6200.0,34.6873,34.6873,34.6778,34.6778,6200.0
2014-07-18 14:50:00,36.32,36.33,36.31,36.32,8200.0,34.6778,34.6873,34.6682,34.6778,8200.0
2014-07-18 14:55:00,36.32,36.33,36.31,36.31,11600.0,34.6778,34.6873,34.6682,34.6682,11600.0
2014-07-18 15:00:00,36.3,36.33,36.3,36.32,7400.0,34.6587,34.6873,34.6587,34.6778,7400.0
2014-07-18 15:05:00,36.32,36.35,36.32,36.35,10600.0,34.6778,34.7064,34.6778,34.7064,10600.0
2014-07-18 15:10:00,36.35,36.41,36.35,36.41,11000.0,34.7064,34.7637,34.7064,34.7637,11000.0
2014-07-18 15:15:00,36.41,36.44,36.41,36.44,10800.0,34.7637,34.7924,34.7637,34.7924,10800.0
2014-07-18 15:20:00,36.44,36.44,36.39,36.39,12800.0,34.7924,34.7924,34.7446,34.7446,12800.0
2014-07-18 15:25:00,36.39,36.42,36.38,36.4,12600.0,34.7446,34.7733,34.7351,34.7542,12600.0
2014-07-18 15:30:00,36.4,36.41,36.38,36.38,6000.0,34.7542,34.7637,34.7351,34.7351,6000.0
2014-07-18 15:35:00,36.38,36.39,36.37,36.38,13400.0,34.7351,34.7446,34.7255,34.7351,13400.0
2014-07-18 15:40:00,36.38,36.38,36.35,36.36,16600.0,34.7351,34.7351,34.7064,34.716,16600.0
2014-07-18 15:45:00,36.37,36.38,36.36,36.38,13600.0,34.7255,34.7351,34.716,34.7351,13600.0
2014-07-18 15:50:00,36.38,36.4,36.38,36.4,23600.0,34.7351,34.7542,34.7351,34.7542,23600.0
2014-07-18 15:55:00,36.38,36.4,36.38,36.4,58000.0,34.7351,34.7542,34.7351,34.7542,58000.0
2014-07-21 09:30:00,36.3,36.3,36.24,36.24,5800.0,34.6587,34.6587,34.6014,34.6014,5800.0
2014-07-21 09:35:00,36.23,36.27,36.17,36.2,12000.0,34.5919,34.6301,34.5346,34.5632,12000.0
2014-07-21 09:40:00,36.23,36.3,36.19,36.24,33200.0,34.5919,34.6587,34.5537,34.6014,33200.0
2014-07-21 09:45:00,36.25,36.35,36.25,36.33,16600.0,34.611,34.7064,34.611,34.6873,16600.0
2014-07-21 09:50:00,36.32,36.38,36.3,36.38,6000.0,34.6778,34.7351,34.6587,34.7351,6000.0
2014-07-21 09:55:00,36.37,36.37,36.25,36.3,13600.0,34.7255,34.7255,34.611,34.6587,13600.0
2014-07-21 10:00:00,36.28,36.36,36.27,36.36,14400.0,34.6396,34.716,34.6301,34.716,14400.0
2014-07-21 10:05:00,36.36,36.41,36.36,36.4,7000.0,34.716,34.7637,34.716,34.7542,7000.0
2014-07-21 10:10:00,36.4,36.4,36.31,36.31,22200.0,34.7542,34.7542,34.6682,34.6682,22200.0
2014-07-21 10:15:00,36.31,36.33,36.16,36.17,61600.0,34.6682,34.6873,34.525,34.5346,61600.0
2014-07-21 10:20:00,36.16,36.21,36.15,36.18,2200.0,34.525,34.5728,34.5155,34.5441,2200.0
2014-07-21 10:25:00,36.2,36.27,36.2,36.27,11800.0,34.5632,34.6301,34.5632,34.6301,11800.0
2014-07-21 10:30:00,36.24,36.27,36.24,36.26,5200.0,34.6014,34.6301,34.6014,34.6205,5200.0
2014-07-21 10:35:00,36.25,36.29,36.24,36.28,10200.0,34.611,34.6491,34.6014,34.6396,10200.0
2014-07-21 10:40:00,36.27,36.27,36.22,36.23,8600.0,34.6301,34.6301,34.5823,34.5919,8600.0
2014-07-21 10:45:00,36.22,36.24,36.2,36.24,9000.0,34.5823,34.6014,34.5632,34.6014,9000.0
2014-07-21 10:50:00,36.23,36.27,36.23,36.27,3000.0,34.5919,34.6301,34.5919,34.6301,3000.0
2014-07-21 10:55:00,36.29,36.31,36.27,36.27,6000.0,34.6491,34.6682,34.6301,34.6301,6000.0
2014-07-21 11:00:00,36.26,36.32,36.25,36.32,4200.0,34.6205,34.6778,34.611,34.6778,4200.0
2014-07-21 11:05:00,36.32,36.39,36.32,36.37,7200.0,34.6778,34.7446,34.6778,34.7255,7200.0
2014-07-21 11:10:00,36.35,36.38,36.34,36.35,12800.0,34.7064,34.7351,34.6969,34.7064,12800.0
2014-07-21 11:15:00,36.36,36.42,36.36,36.42,8000.0,34.716,34.7733,34.716,34.7733,8000.0
2014-07-21 11:20:00,36.43,36.48,36.43,36.44,7400.0,34.7828,34.8306,34.7828,34.7924,7400.0
2014-07-21 11:25:00,36.45,36.49,36.45,36.47,4200.0,34.8019,34.8401,34.8019,34.821,4200.0
2014-07-21 11:30:00,36.46,36.46,36.42,36.42,2000.0,34.8115,34.8115,34.7733,34.7733,2000.0
2014-07-21 11:35:00,36.42,36.46,36.42,36.46,1200.0,34.7733,34.8115,34.7733,34.8115,1200.0
2014-07-21 11:40:00,36.48,36.48,36.46,36.47,3800.0,34.8306,34.8306,34.8115,34.821,3800.0
2014-07-21 11:45:00,36.46,36.46,36.41,36.41,2000.0,34.8115,34.8115,34.7637,34.7637,2000.0
2014-07-21 11:50:00,36.42,36.44,36.41,36.44,2800.0,34.7733,34.7924,34.7637,34.7924,2800.0
2014-07-21 11:55:00,36.45,36.46,36.41,36.41,21800.0,34.8019,34.8115,34.7637,34.7637,21800.0
2014-07-21 12:00:00,36.43,36.43,36.38,36.41,2400.0,34.7828,34.7828,34.7351,34.7637,2400.0
2014-07-21 12:05:00,36.41,36.41,36.38,36.39,2400.0,34.7637,34.7637,34.7351,34.7446,2400.0
2014-07-21 12:10:00,36.4,36.41,36.38,36.41,3800.0,34.7542,34.7637,34.7351,34.7637,3800.0
2014-07-21 12:15:00,36.41,36.41,36.35,36.38,11600.0,34.7637,34.7637,34.7064,34.7351,11600.0
2014-07-21 12:20:00,36.38,36.38,36.35,36.35,1200.0,34.7351,34.7351,34.7064,34.7064,1200.0
2014-07-21 12:25:00,36.35,36.37,36.35,36.37,1600.0,34.7064,34.7255,34.7064,34.7255,1600.0
2014-07-21 12:30:00,36.35,36.35,36.33,36.33,12000.0,34.7064,34.7064,34.6873,34.6873,12000.0
2014-07-21 12:35:00,36.34,36.35,36.34,36.35,1000.0,34.6969,34.7064,34.6969,34.7064,1000.0
2014-07-21 12:40:00,36.34,36.34,36.33,36.34,2000.0,34.6969,34.6969,34.6873,34.6969,2000.0
2014-07-21 12:45:00,36.34,36.35,36.34,36.35,1200.0,34.6969,34.7064,34.6969,34.7064,1200.0
2014-07-21 12:50:00,36.35,36.35,36.32,36.32,2000.0,34.7064,34.7064,34.6778,34.6778,2000.0
2014-07-21 12:55:00,36.35,36.35,36.34,36.35,4400.0,34.7064,34.7064,34.6969,34.7064,4400.0
2014-07-21 13:00:00,36.35,36.38,36.35,36.38,2800.0,34.7064,34.7351,34.7064,34.7351,2800.0
2014-07-21 13:05:00,36.38,36.43,36.38,36.43,2000.0,34.7351,34.7828,34.7351,34.7828,2000.0
2014-07-21 13:10:00,36.44,36.48,36.43,36.48,4400.0,34.7924,34.8306,34.7828,34.8306,4400.0
2014-07-21 13:15:00,36.48,36.49,36.47,36.49,3400.0,34.8306,34.8401,34.821,34.8401,3400.0
2014-07-21 13:20:00,36.5,36.52,36.49,36.52,3600.0,34.8497,34.8687,34.8401,34.8687,3600.0
2014-07-21 13:25:00,36.53,36.59,36.53,36.59,3600.0,34.8783,34.9356,34.8783,34.9356,3600.0
2014-07-21 13:30:00,36.59,36.59,36.57,36.57,3200.0,34.9356,34.9356,34.9165,34.9165,3200.0
2014-07-21 13:35:00,36.58,36.6,36.58,36.6,3800.0,34.926,34.9451,34.926,34.9451,3800.0
2014-07-21 13:40:00,36.6,36.63,36.6,36.62,7400.0,34.9451,34.9738,34.9451,34.9642,7400.0
2014-07-21 13:45:00,36.62,36.63,36.6,36.6,6000.0,34.9642,34.9738,34.9451,34.9451,6000.0
2014-07-21 13:50:00,36.62,36.63,36.6,36.6,5400.0,34.9642,34.9738,34.9451,34.9451,5400.0
2014-07-21 13:55:00,36.61,36.62,36.6,36.6,4200.0,34.9547,34.9642,34.9451,34.9451,4200.0
2014-07-21 14:00:00,36.6,36.62,36.57,36.58,3600.0,34.9451,34.9642,34.9165,34.926,3600.0
2014-07-21 14:05:00,36.57,36.6,36.57,36.58,1600.0,34.9165,34.9451,34.9165,34.926,1600.0
2014-07-21 14:10:00,36.6,36.6,36.57,36.57,3400.0,34.9451,34.9451,34.9165,34.9165,3400.0
2014-07-21 14:15:00,36.57,36.57,36.53,36.54,1800.0,34.9165,34.9165,34.8783,34.8878,1800.0
2014-07-21 14:20:00,36.54,36.55,36.54,36.54,1400.0,34.8878,34.8974,34.8878,34.8878,1400.0
2014-07-21 14:25:00,36.53,36.54,36.48,36.49,2400.0,34.8783,34.8878,34.8306,34.8401,2400.0
2014-07-21 14:30:00,36.49,36.5,36.45,36.45,4800.0,34.8401,34.8497,34.8019,34.8019,4800.0
2014-07-21 14:35:00,36.44,36.44,36.42,36.43,2800.0,34.7924,34.7924,34.7733,34.7828,2800.0
2014-07-21 14:40:00,36.44,36.46,36.44,36.44,1400.0,34.7924,34.8115,34.7924,34.7924,1400.0
2014-07-21 14:45:00,36.45,36.45,36.41,36.43,2600.0,34.8019,34.8019,34.7637,34.7828,2600.0
2014-07-21 14:50:00,36.43,36.48,36.43,36.47,2200.0,34.7828,34.8306,34.7828,34.821,2200.0
2014-07-21 14:55:00,36.45,36.48,36.45,36.48,6600.0,34.8019,34.8306,34.8019,34.8306,6600.0
2014-07-21 15:00:00,36.48,36.49,36.47,36.49,2000.0,34.8306,34.8401,34.821,34.8401,2000.0
2014-07-21 15:05:00,36.5,36.5,36.46,36.47,16400.0,34.8497,34.8497,34.8115,34.821,16400.0
2014-07-21 15:10:00,36.46,36.49,36.46,36.49,14400.0,34.8115,34.8401,34.8115,34.8401,14400.0
2014-07-21 15:15:00,36.49,36.51,36.49,36.51,2200.0,34.8401,34.8592,34.8401,34.8592,2200.0
2014-07-21 15:20:00,36.49,36.5,36.49,36.5,4800.0,34.8401,34.8497,34.8401,34.8497,4800.0
2014-07-21 15:25:00,36.5,36.52,36.5,36.52,4400.0,34.8497,34.8687,34.8497,34.8687,4400.0
2014-07-21 15:30:00,36.52,36.55,36.52,36.54,6200.0,34.8687,34.8974,34.8687,34.8878,6200.0
2014-07-21 15:35:00,36.53,36.54,36.52,36.53,4600.0,34.8783,34.8878,34.8687,34.8783,4600.0
2014-07-21 15:40:00,36.54,36.54,36.52,36.53,7400.0,34.8878,34.8878,34.8687,34.8783,7400.0
2014-07-21 15:45:00,36.53,36.54,36.51,36.52,13800.0,34.8783,34.8878,34.8592,34.8687,13800.0
2014-07-21 15:50:00,36.52,36.54,36.49,36.5,19000.0,34.8687,34.8878,34.8401,34.8497,19000.0
2014-07-21 15:55:00,36.49,36.52,36.49,36.51,48000.0,34.8401,34.8687,34.8401,34.8592,48000.0
2014-07-22 09:30:00,36.64,36.67,36.54,36.54,6400.0,34.9833,35.012,34.8878,34.8878,6400.0
2014-07-22 09:35:00,36.66,36.74,36.64,36.74,5000.0,35.0024,35.0788,34.9833,35.0788,5000.0
2014-07-22 09:40:00,36.73,36.74,36.68,36.68,3000.0,35.0693,35.0788,35.0215,35.0215,3000.0
2014-07-22 09:45:00,36.7,36.84,36.69,36.83,3600.0,35.0406,35.1743,35.0311,35.1647,3600.0
2014-07-22 09:50:00,36.83,36.88,36.83,36.84,4400.0,35.1647,35.2125,35.1647,35.1743,4400.0
2014-07-22 09:55:00,36.85,36.85,36.8,36.8,5000.0,35.1838,35.1838,35.1361,35.1361,5000.0
2014-07-22 10:00:00,36.8,36.85,36.8,36.85,5000.0,35.1361,35.1838,35.1361,35.1838,5000.0
2014-07-22 10:05:00,36.84,36.93,36.84,36.93,3200.0,35.1743,35.2602,35.1743,35.2602,3200.0
2014-07-22 10:10:00,36.92,36.93,36.87,36.87,16200.0,35.2507,35.2602,35.2029,35.2029,16200.0
2014-07-22 10:15:00,36.87,36.91,36.87,36.9,10400.0,35.2029,35.2411,35.2029,35.2316,10400.0
2014-07-22 10:20:00,36.91,36.96,36.91,36.96,9800.0,35.2411,35.2889,35.2411,35.2889,9800.0
2014-07-22 10:25:00,36.95,36.99,36.95,36.98,5200.0,35.2793,35.3175,35.2793,35.308,5200.0
2014-07-22 10:30:00,36.98,37.0,36.93,36.93,7400.0,35.308,35.327,35.2602,35.2602,7400.0
2014-07-22 10:35:00,36.94,36.96,36.94,36.96,3400.0,35.2698,35.2889,35.2698,35.2889,3400.0
2014-07-22 10:40:00,36.96,36.99,36.93,36.93,4400.0,35.2889,35.3175,35.2602,35.2602,4400.0
2014-07-22 10:45:00,36.95,36.95,36.91,36.93,17200.0,35.2793,35.2793,35.2411,35.2602,17200.0
2014-07-22 10:50:00,36.94,36.97,36.93,36.95,2800.0,35.2698,35.2984,35.2602,35.2793,2800.0
2014-07-22 10:55:00,36.95,36.97,36.95,36.97,600.0,35.2793,35.2984,35.2793,35.2984,600.0
2014-07-22 11:00:00,36.99,37.0,36.98,36.98,7800.0,35.3175,35.327,35.308,35.308,7800.0
2014-07-22 11:05:00,36.99,37.04,36.99,37.03,3200.0,35.3175,35.3652,35.3175,35.3557,3200.0
2014-07-22 11:10:00,37.02,37.02,36.98,36.99,11600.0,35.3461,35.3461,35.308,35.3175,11600.0
2014-07-22 11:15:00,36.99,36.99,36.98,36.98,13400.0,35.3175,35.3175,35.308,35.308,13400.0
2014-07-22 11:20:00,36.99,36.99,36.94,36.94,9800.0,35.3175,35.3175,35.2698,35.2698,9800.0
2014-07-22 11:25:00,36.94,36.96,36.91,36.91,7400.0,35.2698,35.2889,35.2411,35.2411,7400.0
2014-07-22 11:30:00,36.92,36.93,36.92,36.93,4200.0,35.2507,35.2602,35.2507,35.2602,4200.0
2014-07-22 11:35:00,36.93,36.94,36.92,36.94,7400.0,35.2602,35.2698,35.2507,35.2698,7400.0
2014-07-22 11:40:00,36.94,36.98,36.94,36.97,11400.0,35.2698,35.308,35.2698,35.2984,11400.0
2014-07-22 11:45:00,36.97,36.98,36.95,36.95,25400.0,35.2984,35.308,35.2793,35.2793,25400.0
2014-07-22 11:50:00,36.96,36.97,36.96,36.97,2400.0,35.2889,35.2984,35.2889,35.2984,2400.0
2014-07-22 11:55:00,36.97,36.99,36.96,36.97,7400.0,35.2984,35.3175,35.2889,35.2984,7400.0
2014-07-22 12:00:00,36.96,36.97,36.95,36.95,3400.0,35.2889,35.2984,35.2793,35.2793,3400.0
2014-07-22 12:05:00,36.97,36.97,36.96,36.96,1600.0,35.2984,35.2984,35.2889,35.2889,1600.0
2014-07-22 12:10:00,36.97,36.98,36.94,36.96,7400.0,35.2984,35.308,35.2698,35.2889,7400.0
2014-07-22 12:15:00,36.96,36.96,36.94,36.96,6400.0,35.2889,35.2889,35.2698,35.2889,6400.0
2014-07-22 12:20:00,36.95,36.95,36.93,36.94,8600.0,35.2793,35.2793,35.2602,35.2698,8600.0
2014-07-22 12:25:00,36.96,36.97,36.94,36.95,19600.0,35.2889,35.2984,35.2698,35.2793,19600.0
2014-07-22 12:30:00,36.97,36.98,36.95,36.95,5000.0,35.2984,35.308,35.2793,35.2793,5000.0
2014-07-22 12:35:00,36.96,36.98,36.96,36.97,2800.0,35.2889,35.308,35.2889,35.2984,2800.0
2014-07-22 12:40:00,36.98,36.98,36.97,36.98,5800.0,35.308,35.308,35.2984,35.308,5800.0
2014-07-22 12:45:00,36.98,36.98,36.96,36.98,1400.0,35.308,35.308,35.2889,35.308,1400.0
2014-07-22 12:50:00,36.97,36.98,36.97,36.98,4000.0,35.2984,35.308,35.2984,35.308,4000.0
2014-07-22 12:55:00,36.98,36.98,36.97,36.97,2600.0,35.308,35.308,35.2984,35.2984,2600.0
2014-07-22 13:00:00,36.97,36.99,36.97,36.98,5800.0,35.2984,35.3175,35.2984,35.308,5800.0
2014-07-22 13:05:00,36.97,36.97,36.94,36.95,3800.0,35.2984,35.2984,35.2698,35.2793,3800.0
2014-07-22 13:10:00,36.95,36.95,36.94,36.94,3000.0,35.2793,35.2793,35.2698,35.2698,3000.0
2014-07-22 13:15:00,36.96,36.97,36.94,36.94,3200.0,35.2889,35.2984,35.2698,35.2698,3200.0
2014-07-22 13:20:00,36.94,36.96,36.94,36.95,2400.0,35.2698,35.2889,35.2698,35.2793,2400.0
2014-07-22 13:25:00,36.96,36.96,36.93,36.93,13400.0,35.2889,35.2889,35.2602,35.2602,13400.0
2014-07-22 13:30:00,36.93,36.94,36.91,36.91,11200.0,35.2602,35.2698,35.2411,35.2411,11200.0
2014-07-22 13:35:00,36.9,36.9,36.89,36.9,1400.0,35.2316,35.2316,35.222,35.2316,1400.0
2014-07-22 13:40:00,36.9,36.92,36.87,36.92,5600.0,35.2316,35.2507,35.2029,35.2507,5600.0
2014-07-22 13:45:00,36.91,36.91,36.88,36.9,3000.0,35.2411,35.2411,35.2125,35.2316,3000.0
2014-07-22 13:50:00,36.9,36.92,36.9,36.92,400.0,35.2316,35.2507,35.2316,35.2507,400.0
2014-07-22 13:55:00,36.91,36.91,36.9,36.9,9000.0,35.2411,35.2411,35.2316,35.2316,9000.0
2014-07-22 14:00:00,36.9,36.91,36.9,36.91,800.0,35.2316,35.2411,35.2316,35.2411,800.0
2014-07-22 14:05:00,36.92,36.92,36.88,36.88,9800.0,35.2507,35.2507,35.2125,35.2125,9800.0
2014-07-22 14:10:00,36.88,36.88,36.85,36.85,4200.0,35.2125,35.2125,35.1838,35.1838,4200.0
2014-07-22 14:15:00,36.85,36.87,36.85,36.87,1800.0,35.1838,35.2029,35.1838,35.2029,1800.0
2014-07-22 14:20:00,36.88,36.88,36.83,36.83,7600.0,35.2125,35.2125,35.1647,35.1647,7600.0
2014-07-22 14:25:00,36.84,36.84,36.83,36.84,3400.0,35.1743,35.1743,35.1647,35.1743,3400.0
2014-07-22 14:30:00,36.84,36.86,36.83,36.86,7800.0,35.1743,35.1934,35.1647,35.1934,7800.0
2014-07-22 14:35:00,36.88,36.88,36.85,36.85,4600.0,35.2125,35.2125,35.1838,35.1838,4600.0
2014-07-22 14:40:00,36.85,36.87,36.85,36.85,16000.0,35.1838,35.2029,35.1838,35.1838,16000.0
2014-07-22 14:45:00,36.85,36.87,36.84,36.85,42400.0,35.1838,35.2029,35.1743,35.1838,42400.0
2014-07-22 14:50:00,36.85,36.86,36.84,36.86,10000.0,35.1838,35.1934,35.1743,35.1934,10000.0
2014-07-22 14:55:00,36.87,36.88,36.87,36.88,1400.0,35.2029,35.2125,35.2029,35.2125,1400.0
2014-07-22 15:00:00,36.87,36.87,36.85,36.85,15800.0,35.2029,35.2029,35.1838,35.1838,15800.0
2014-07-22 15:05:00,36.85,36.85,36.83,36.83,12800.0,35.1838,35.1838,35.1647,35.1647,12800.0
2014-07-22 15:10:00,36.83,36.85,36.83,36.85,5400.0,35.1647,35.1838,35.1647,35.1838,5400.0
2014-07-22 15:15:00,36.85,36.85,36.84,36.84,4200.0,35.1838,35.1838,35.1743,35.1743,4200.0
2014-07-22 15:20:00,36.85,36.85,36.84,36.85,10000.0,35.1838,35.1838,35.1743,35.1838,10000.0
2014-07-22 15:25:00,36.85,36.85,36.85,36.85,12000.0,35.1838,35.1838,35.1838,35.1838,12000.0
2014-07-22 15:30:00,36.85,36.85,36.85,36.85,21000.0,35.1838,35.1838,35.1838,35.1838,21000.0
2014-07-22 15:35:00,36.85,36.88,36.85,36.85,29800.0,35.1838,35.2125,35.1838,35.1838,29800.0
2014-07-22 15:40:00,36.85,36.85,36.85,36.85,10800.0,35.1838,35.1838,35.1838,35.1838,10800.0
2014-07-22 15:45:00,36.85,36.87,36.85,36.87,21200.0,35.1838,35.2029,35.1838,35.2029,21200.0
2014-07-22 15:50:00,36.87,36.88,36.87,36.87,22800.0,35.2029,35.2125,35.2029,35.2029,22800.0
2014-07-22 15:55:00,36.87,36.92,36.86,36.9,63400.0,35.2029,35.2507,35.1934,35.2316,63400.0
2014-07-23 09:30:00,36.99,37.01,36.92,36.92,15000.0,35.3175,35.3366,35.2507,35.2507,15000.0
2014-07-23 09:35:00,36.92,36.96,36.89,36.89,1800.0,35.2507,35.2889,35.222,35.222,1800.0
2014-07-23 09:40:00,36.85,36.88,36.83,36.88,1400.0,35.1838,35.2125,35.1647,35.2125,1400.0
2014-07-23 09:45:00,36.85,36.9,36.82,36.9,5000.0,35.1838,35.2316,35.1552,35.2316,5000.0
2014-07-23 09:50:00,36.91,36.95,36.91,36.91,2000.0,35.2411,35.2793,35.2411,35.2411,2000.0
2014-07-23 09:55:00,36.9,36.9,36.87,36.88,3800.0,35.2316,35.2316,35.2029,35.2125,3800.0
2014-07-23 10:00:00,36.85,36.87,36.82,36.85,3000.0,35.1838,35.2029,35.1552,35.1838,3000.0
2014-07-23 10:05:00,36.85,36.85,36.85,36.85,200.0,35.1838,35.1838,35.1838,35.1838,200.0
2014-07-23 10:10:00,36.88,36.91,36.88,36.91,2000.0,35.2125,35.2411,35.2125,35.2411,2000.0
2014-07-23 10:15:00,36.91,36.91,36.91,36.91,800.0,35.2411,35.2411,35.2411,35.2411,800.0
2014-07-23 10:20:00,36.91,36.91,36.88,36.89,2000.0,35.2411,35.2411,35.2125,35.222,2000.0
2014-07-23 10:25:00,36.87,36.91,36.87,36.91,1200.0,35.2029,35.2411,35.2029,35.2411,1200.0
2014-07-23 10:30:00,36.93,36.96,36.91,36.95,6600.0,35.2602,35.2889,35.2411,35.2793,6600.0
2014-07-23 10:35:00,36.93,36.95,36.92,36.94,16200.0,35.2602,35.2793,35.2507,35.2698,16200.0
2014-07-23 10:40:00,36.97,36.97,36.96,36.96,1200.0,35.2984,35.2984,35.2889,35.2889,1200.0
2014-07-23 10:45:00,36.96,36.96,36.96,36.96,0.0,35.2889,35.2889,35.2889,35.2889,0.0
2014-07-23 10:50:00,36.96,36.99,36.96,36.98,2200.0,35.2889,35.3175,35.2889,35.308,2200.0
2014-07-23 10:55:00,36.98,36.99,36.98,36.99,1400.0,35.308,35.3175,35.308,35.3175,1400.0
2014-07-23 11:00:00,36.99,37.01,36.99,37.01,6800.0,35.3175,35.3366,35.3175,35.3366,6800.0
2014-07-23 11:05:00,37.01,37.05,37.01,37.04,2000.0,35.3366,35.3748,35.3366,35.3652,2000.0
2014-07-23 11:10:00,37.04,37.04,37.03,37.03,2600.0,35.3652,35.3652,35.3557,35.3557,2600.0
2014-07-23 11:15:00,37.04,37.05,37.02,37.02,1000.0,35.3652,35.3748,35.3461,35.3461,1000.0
2014-07-23 11:20:00,37.02,37.02,37.01,37.01,3000.0,35.3461,35.3461,35.3366,35.3366,3000.0
2014-07-23 11:25:00,37.02,37.03,37.01,37.03,4400.0,35.3461,35.3557,35.3366,35.3557,4400.0
2014-07-23 11:30:00,37.02,37.05,37.01,37.05,4400.0,35.3461,35.3748,35.3366,35.3748,4400.0
2014-07-23 11:35:00,37.04,37.04,37.02,37.02,3200.0,35.3652,35.3652,35.3461,35.3461,3200.0
2014-07-23 11:40:00,37.05,37.05,37.01,37.02,3600.0,35.3748,35.3748,35.3366,35.3461,3600.0
2014-07-23 11:45:00,37.05,37.06,37.04,37.06,1400.0,35.3748,35.3843,35.3652,35.3843,1400.0
2014-07-23 11:50:00,37.04,37.04,37.04,37.04,400.0,35.3652,35.3652,35.3652,35.3652,400.0
2014-07-23 11:55:00,37.04,37.04,37.01,37.03,11800.0,35.3652,35.3652,35.3366,35.3557,11800.0
2014-07-23 12:00:00,37.02,37.02,37.01,37.01,2200.0,35.3461,35.3461,35.3366,35.3366,2200.0
2014-07-23 12:05:00,36.99,37.0,36.97,36.97,7400.0,35.3175,35.327,35.2984,35.2984,7400.0
2014-07-23 12:10:00,36.97,36.99,36.97,36.99,2200.0,35.2984,35.3175,35.2984,35.3175,2200.0
2014-07-23 12:15:00,37.01,37.01,36.99,36.99,1200.0,35.3366,35.3366,35.3175,35.3175,1200.0
2014-07-23 12:20:00,36.99,36.99,36.97,36.98,1000.0,35.3175,35.3175,35.2984,35.308,1000.0
2014-07-23 12:25:00,36.97,36.97,36.92,36.92,2800.0,35.2984,35.2984,35.2507,35.2507,2800.0
2014-07-23 12:30:00,36.9,36.92,36.9,36.92,2800.0,35.2316,35.2507,35.2316,35.2507,2800.0
2014-07-23 12:35:00,36.93,36.93,36.87,36.88,8000.0,35.2602,35.2602,35.2029,35.2125,8000.0
2014-07-23 12:40:00,36.87,36.87,36.85,36.87,1200.0,35.2029,35.2029,35.1838,35.2029,1200.0
2014-07-23 12:45:00,36.87,36.87,36.85,36.85,800.0,35.2029,35.2029,35.1838,35.1838,800.0
2014-07-23 12:50:00,36.85,36.85,36.85,36.85,3000.0,35.1838,35.1838,35.1838,35.1838,3000.0
2014-07-23 12:55:00,36.85,36.87,36.85,36.87,1000.0,35.1838,35.2029,35.1838,35.2029,1000.0
2014-07-23 13:00:00,36.86,36.86,36.86,36.86,200.0,35.1934,35.1934,35.1934,35.1934,200.0
2014-07-23 13:05:00,36.87,36.87,36.87,36.87,1000.0,35.2029,35.2029,35.2029,35.2029,1000.0
2014-07-23 13:10:00,36.85,36.87,36.85,36.85,2800.0,35.1838,35.2029,35.1838,35.1838,2800.0
2014-07-23 13:15:00,36.87,36.88,36.86,36.88,800.0,35.2029,35.2125,35.1934,35.2125,800.0
2014-07-23 13:20:00,36.88,36.88,36.88,36.88,0.0,35.2125,35.2125,35.2125,35.2125,0.0
2014-07-23 13:25:00,36.87,36.87,36.87,36.87,1000.0,35.2029,35.2029,35.2029,35.2029,1000.0
2014-07-23 13:30:00,36.85,36.88,36.85,36.88,1200.0,35.1838,35.2125,35.1838,35.2125,1200.0
2014-07-23 13:35:00,36.87,36.87,36.86,36.87,800.0,35.2029,35.2029,35.1934,35.2029,800.0
2014-07-23 13:40:00,36.88,36.91,36.88,36.91,1200.0,35.2125,35.2411,35.2125,35.2411,1200.0
2014-07-23 13:45:00,36.9,36.91,36.9,36.9,1200.0,35.2316,35.2411,35.2316,35.2316,1200.0
2014-07-23 13:50:00,36.88,36.89,36.88,36.89,400.0,35.2125,35.222,35.2125,35.222,400.0
2014-07-23 13:55:00,36.88,36.89,36.88,36.88,800.0,35.2125,35.222,35.2125,35.2125,800.0
2014-07-23 14:00:00,36.88,36.88,36.86,36.86,2200.0,35.2125,35.2125,35.1934,35.1934,2200.0
2014-07-23 14:05:00,36.87,36.87,36.87,36.87,200.0,35.2029,35.2029,35.2029,35.2029,200.0
2014-07-23 14:10:00,36.87,36.87,36.86,36.87,1000.0,35.2029,35.2029,35.1934,35.2029,1000.0
2014-07-23 14:15:00,36.87,36.87,36.86,36.86,1400.0,35.2029,35.2029,35.1934,35.1934,1400.0
2014-07-23 14:20:00,36.86,36.87,36.86,36.87,3000.0,35.1934,35.2029,35.1934,35.2029,3000.0
2014-07-23 14:25:00,36.87,36.88,36.86,36.88,4200.0,35.2029,35.2125,35.1934,35.2125,4200.0
2014-07-23 14:30:00,36.87,36.88,36.87,36.88,3400.0,35.2029,35.2125,35.2029,35.2125,3400.0
2014-07-23 14:35:00,36.89,36.9,36.88,36.9,2200.0,35.222,35.2316,35.2125,35.2316,2200.0
2014-07-23 14:40:00,36.9,36.9,36.88,36.88,1600.0,35.2316,35.2316,35.2125,35.2125,1600.0
2014-07-23 14:45:00,36.89,36.89,36.88,36.88,1200.0,35.222,35.222,35.2125,35.2125,1200.0
2014-07-23 14:50:00,36.87,36.87,36.87,36.87,600.0,35.2029,35.2029,35.2029,35.2029,600.0
2014-07-23 14:55:00,36.88,36.89,36.88,36.89,1800.0,35.2125,35.222,35.2125,35.222,1800.0
2014-07-23 15:00:00,36.9,36.9,36.88,36.88,3600.0,35.2316,35.2316,35.2125,35.2125,3600.0
2014-07-23 15:05:00,36.88,36.88,36.88,36.88,4800.0,35.2125,35.2125,35.2125,35.2125,4800.0
2014-07-23 15:10:00,36.88,36.91,36.88,36.91,3000.0,35.2125,35.2411,35.2125,35.2411,3000.0
2014-07-23 15:15:00,36.91,36.92,36.9,36.92,11800.0,35.2411,35.2507,35.2316,35.2507,11800.0
2014-07-23 15:20:00,36.92,36.94,36.92,36.94,3200.0,35.2507,35.2698,35.2507,35.2698,3200.0
2014-07-23 15:25:00,36.93,36.94,36.93,36.94,2200.0,35.2602,35.2698,35.2602,35.2698,2200.0
2014-07-23 15:30:00,36.94,36.94,36.92,36.92,9800.0,35.2698,35.2698,35.2507,35.2507,9800.0
2014-07-23 15:35:00,36.92,36.93,36.92,36.93,3400.0,35.2507,35.2602,35.2507,35.2602,3400.0
2014-07-23 15:40:00,36.93,36.94,36.91,36.91,7600.0,35.2602,35.2698,35.2411,35.2411,7600.0
2014-07-23 15:45:00,36.92,36.93,36.92,36.93,15800.0,35.2507,35.2602,35.2507,35.2602,15800.0
2014-07-23 15:50:00,36.93,36.93,36.9,36.9,16800.0,35.2602,35.2602,35.2316,35.2316,16800.0
2014-07-23 15:55:00,36.9,36.92,36.88,36.91,51800.0,35.2316,35.2507,35.2125,35.2411,51800.0
2014-07-24 09:30:00,37.1,37.1,36.76,36.78,7200.0,35.4225,35.4225,35.0979,35.117,7200.0
2014-07-24 09:35:00,36.92,37.02,36.91,37.02,15000.0,35.2507,35.3461,35.2411,35.3461,15000.0
2014-07-24 09:40:00,36.98,36.99,36.77,36.77,35000.0,35.308,35.3175,35.1074,35.1074,35000.0
2014-07-24 09:45:00,36.77,36.88,36.76,36.88,11400.0,35.1074,35.2125,35.0979,35.2125,11400.0
2014-07-24 09:50:00,36.88,36.88,36.82,36.82,6400.0,35.2125,35.2125,35.1552,35.1552,6400.0
2014-07-24 09:55:00,36.85,36.9,36.83,36.88,17600.0,35.1838,35.2316,35.1647,35.2125,17600.0
2014-07-24 10:00:00,36.84,36.91,36.83,36.9,10200.0,35.1743,35.2411,35.1647,35.2316,10200.0
2014-07-24 10:05:00,36.91,36.91,36.82,36.91,14200.0,35.2411,35.2411,35.1552,35.2411,14200.0
2014-07-24 10:10:00,36.93,36.93,36.84,36.84,18000.0,35.2602,35.2602,35.1743,35.1743,18000.0
2014-07-24 10:15:00,36.85,36.85,36.8,36.83,17400.0,35.1838,35.1838,35.1361,35.1647,17400.0
2014-07-24 10:20:00,36.83,36.85,36.82,36.85,6800.0,35.1647,35.1838,35.1552,35.1838,6800.0
2014-07-24 10:25:00,36.85,36.87,36.85,36.87,1800.0,35.1838,35.2029,35.1838,35.2029,1800.0
2014-07-24 10:30:00,36.87,36.87,36.84,36.85,3200.0,35.2029,35.2029,35.1743,35.1838,3200.0
2014-07-24 10:35:00,36.83,36.83,36.82,36.82,2600.0,35.1647,35.1647,35.1552,35.1552,2600.0
2014-07-24 10:40:00,36.81,36.83,36.8,36.82,3200.0,35.1456,35.1647,35.1361,35.1552,3200.0
2014-07-24 10:45:00,36.8,36.81,36.8,36.81,1000.0,35.1361,35.1456,35.1361,35.1456,1000.0
2014-07-24 10:50:00,36.79,36.79,36.77,36.77,800.0,35.1265,35.1265,35.1074,35.1074,800.0
2014-07-24 10:55:00,36.78,36.79,36.67,36.67,37800.0,35.117,35.1265,35.012,35.012,37800.0
2014-07-24 11:00:00,36.66,36.71,36.66,36.71,20400.0,35.0024,35.0502,35.0024,35.0502,20400.0
2014-07-24 11:05:00,36.7,36.72,36.68,36.72,7000.0,35.0406,35.0597,35.0215,35.0597,7000.0
2014-07-24 11:10:00,36.73,36.77,36.72,36.76,27400.0,35.0693,35.1074,35.0597,35.0979,27400.0
2014-07-24 11:15:00,36.76,36.76,36.72,36.72,2800.0,35.0979,35.0979,35.0597,35.0597,2800.0
2014-07-24 11:20:00,36.72,36.74,36.72,36.72,5800.0,35.0597,35.0788,35.0597,35.0597,5800.0
2014-07-24 11:25:00,36.72,36.74,36.71,36.73,5400.0,35.0597,35.0788,35.0502,35.0693,5400.0
2014-07-24 11:30:00,36.74,36.74,36.71,36.73,12400.0,35.0788,35.0788,35.0502,35.0693,12400.0
2014-07-24 11:35:00,36.74,36.74,36.65,36.65,19000.0,35.0788,35.0788,34.9929,34.9929,19000.0
2014-07-24 11:40:00,36.65,36.67,36.64,36.67,3600.0,34.9929,35.012,34.9833,35.012,3600.0
2014-07-24 11:45:00,36.67,36.67,36.66,36.66,5200.0,35.012,35.012,35.0024,35.0024,5200.0
2014-07-24 11:50:00,36.66,36.67,36.64,36.64,11200.0,35.0024,35.012,34.9833,34.9833,11200.0
2014-07-24 11:55:00,36.65,36.68,36.64,36.64,10000.0,34.9929,35.0215,34.9833,34.9833,10000.0
2014-07-24 12:00:00,36.65,36.67,36.63,36.67,6400.0,34.9929,35.012,34.9738,35.012,6400.0
2014-07-24 12:05:00,36.67,36.67,36.63,36.63,6400.0,35.012,35.012,34.9738,34.9738,6400.0
2014-07-24 12:10:00,36.66,36.67,36.65,36.65,8800.0,35.0024,35.012,34.9929,34.9929,8800.0
2014-07-24 12:15:00,36.65,36.65,36.64,36.64,2600.0,34.9929,34.9929,34.9833,34.9833,2600.0
2014-07-24 12:20:00,36.65,36.67,36.63,36.63,6000.0,34.9929,35.012,34.9738,34.9738,6000.0
2014-07-24 12:25:00,36.63,36.65,36.63,36.65,2200.0,34.9738,34.9929,34.9738,34.9929,2200.0
2014-07-24 12:30:00,36.65,36.65,36.63,36.65,7600.0,34.9929,34.9929,34.9738,34.9929,7600.0
2014-07-24 12:35:00,36.66,36.68,36.65,36.68,2800.0,35.0024,35.0215,34.9929,35.0215,2800.0
2014-07-24 12:40:00,36.68,36.68,36.64,36.64,7000.0,35.0215,35.0215,34.9833,34.9833,7000.0
2014-07-24 12:45:00,36.64,36.64,36.64,36.64,1800.0,34.9833,34.9833,34.9833,34.9833,1800.0
2014-07-24 12:50:00,36.63,36.65,36.63,36.65,7600.0,34.9738,34.9929,34.9738,34.9929,7600.0
2014-07-24 12:55:00,36.66,36.66,36.62,36.62,3800.0,35.0024,35.0024,34.9642,34.9642,3800.0
2014-07-24 13:00:00,36.62,36.63,36.6,36.6,6800.0,34.9642,34.9738,34.9451,34.9451,6800.0
2014-07-24 13:05:00,36.6,36.6,36.57,36.57,6600.0,34.9451,34.9451,34.9165,34.9165,6600.0
2014-07-24 13:10:00,36.57,36.58,36.57,36.57,4000.0,34.9165,34.926,34.9165,34.9165,4000.0
2014-07-24 13:15:00,36.58,36.59,36.57,36.58,7400.0,34.926,34.9356,34.9165,34.926,7400.0
2014-07-24 13:20:00,36.59,36.59,36.57,36.57,6600.0,34.9356,34.9356,34.9165,34.9165,6600.0
2014-07-24 13:25:00,36.58,36.58,36.57,36.57,5000.0,34.926,34.926,34.9165,34.9165,5000.0
2014-07-24 13:30:00,36.57,36.58,36.54,36.55,13600.0,34.9165,34.926,34.8878,34.8974,13600.0
2014-07-24 13:35:00,36.56,36.57,36.56,36.57,1200.0,34.9069,34.9165,34.9069,34.9165,1200.0
2014-07-24 13:40:00,36.56,36.59,36.56,36.57,3200.0,34.9069,34.9356,34.9069,34.9165,3200.0
2014-07-24 13:45:00,36.55,36.55,36.54,36.55,3600.0,34.8974,34.8974,34.8878,34.8974,3600.0
2014-07-24 13:50:00,36.56,36.57,36.56,36.57,2200.0,34.9069,34.9165,34.9069,34.9165,2200.0
2014-07-24 13:55:00,36.58,36.6,36.56,36.57,16000.0,34.926,34.9451,34.9069,34.9165,16000.0
2014-07-24 14:00:00,36.57,36.59,36.57,36.57,13400.0,34.9165,34.9356,34.9165,34.9165,13400.0
2014-07-24 14:05:00,36.57,36.58,36.55,36.55,19600.0,34.9165,34.926,34.8974,34.8974,19600.0
2014-07-24 14:10:00,36.55,36.55,36.54,36.54,18000.0,34.8974,34.8974,34.8878,34.8878,18000.0
2014-07-24 14:15:00,36.55,36.55,36.52,36.52,8400.0,34.8974,34.8974,34.8687,34.8687,8400.0
2014-07-24 14:20:00,36.52,36.53,36.51,36.51,12600.0,34.8687,34.8783,34.8592,34.8592,12600.0
2014-07-24 14:25:00,36.51,36.53,36.51,36.53,4400.0,34.8592,34.8783,34.8592,34.8783,4400.0
2014-07-24 14:30:00,36.53,36.53,36.52,36.52,10200.0,34.8783,34.8783,34.8687,34.8687,10200.0
2014-07-24 14:35:00,36.52,36.53,36.51,36.51,14600.0,34.8687,34.8783,34.8592,34.8592,14600.0
2014-07-24 14:40:00,36.51,36.52,36.49,36.5,18600.0,34.8592,34.8687,34.8401,34.8497,18600.0
2014-07-24 14:45:00,36.51,36.51,36.49,36.5,3200.0,34.8592,34.8592,34.8401,34.8497,3200.0
2014-07-24 14:50:00,36.49,36.51,36.49,36.5,4200.0,34.8401,34.8592,34.8401,34.8497,4200.0
2014-07-24 14:55:00,36.5,36.51,36.47,36.47,16600.0,34.8497,34.8592,34.821,34.821,16600.0
2014-07-24 15:00:00,36.47,36.49,36.47,36.48,13200.0,34.821,34.8401,34.821,34.8306,13200.0
2014-07-24 15:05:00,36.48,36.48,36.47,36.48,10800.0,34.8306,34.8306,34.821,34.8306,10800.0
2014-07-24 15:10:00,36.49,36.49,36.48,36.49,20400.0,34.8401,34.8401,34.8306,34.8401,20400.0
2014-07-24 15:15:00,36.49,36.49,36.47,36.48,14600.0,34.8401,34.8401,34.821,34.8306,14600.0
2014-07-24 15:20:00,36.48,36.48,36.45,36.47,10600.0,34.8306,34.8306,34.8019,34.821,10600.0
2014-07-24 15:25:00,36.47,36.48,36.47,36.48,4400.0,34.821,34.8306,34.821,34.8306,4400.0
2014-07-24 15:30:00,36.48,36.48,36.48,36.48,13200.0,34.8306,34.8306,34.8306,34.8306,13200.0
2014-07-24 15:35:00,36.48,36.48,36.48,36.48,11800.0,34.8306,34.8306,34.8306,34.8306,11800.0
2014-07-24 15:40:00,36.48,36.48,36.44,36.45,40000.0,34.8306,34.8306,34.7924,34.8019,40000.0
2014-07-24 15:45:00,36.45,36.47,36.43,36.43,42000.0,34.8019,34.821,34.7828,34.7828,42000.0
2014-07-24 15:50:00,36.44,36.44,36.42,36.43,49600.0,34.7924,34.7924,34.7733,34.7828,49600.0
2014-07-24 15:55:00,36.42,36.42,36.27,36.33,315200.0,34.7733,34.7733,34.6301,34.6873,315200.0
2014-07-25 09:30:00,36.13,36.13,35.95,35.99,22000.0,34.4964,34.4964,34.3245,34.3627,22000.0
2014-07-25 09:35:00,35.99,36.06,35.89,35.98,10400.0,34.3627,34.4295,34.2672,34.3532,10400.0
2014-07-25 09:40:00,35.98,36.05,35.94,35.98,22800.0,34.3532,34.42,34.315,34.3532,22800.0
2014-07-25 09:45:00,35.93,35.93,35.85,35.92,14200.0,34.3054,34.3054,34.229,34.2959,14200.0
2014-07-25 09:50:00,35.93,36.05,35.92,36.05,17000.0,34.3054,34.42,34.2959,34.42,17000.0
2014-07-25 09:55:00,36.05,36.09,36.0,36.05,42400.0,34.42,34.4582,34.3723,34.42,42400.0
2014-07-25 10:00:00,36.05,36.06,35.94,35.99,86200.0,34.42,34.4295,34.315,34.3627,86200.0
2014-07-25 10:05:00,35.99,35.99,35.96,35.97,29600.0,34.3627,34.3627,34.3341,34.3436,29600.0
2014-07-25 10:10:00,35.97,35.99,35.93,35.97,26800.0,34.3436,34.3627,34.3054,34.3436,26800.0
2014-07-25 10:15:00,35.96,35.99,35.95,35.95,9400.0,34.3341,34.3627,34.3245,34.3245,9400.0
2014-07-25 10:20:00,35.95,35.96,35.92,35.92,15400.0,34.3245,34.3341,34.2959,34.2959,15400.0
2014-07-25 10:25:00,35.91,35.91,35.82,35.87,18200.0,34.2863,34.2863,34.2004,34.2481,18200.0
2014-07-25 10:30:00,35.85,35.86,35.82,35.85,13200.0,34.229,34.2386,34.2004,34.229,13200.0
2014-07-25 10:35:00,35.85,35.86,35.8,35.8,14400.0,34.229,34.2386,34.1813,34.1813,14400.0
2014-07-25 10:40:00,35.8,35.8,35.74,35.76,13600.0,34.1813,34.1813,34.124,34.1431,13600.0
2014-07-25 10:45:00,35.76,35.81,35.74,35.79,25800.0,34.1431,34.1909,34.124,34.1718,25800.0
2014-07-25 10:50:00,35.79,35.84,35.79,35.84,12200.0,34.1718,34.2195,34.1718,34.2195,12200.0
2014-07-25 10:55:00,35.82,35.95,35.82,35.9,19200.0,34.2004,34.3245,34.2004,34.2768,19200.0
2014-07-25 11:00:00,35.9,35.9,35.81,35.84,8800.0,34.2768,34.2768,34.1909,34.2195,8800.0
2014-07-25 11:05:00,35.82,35.91,35.82,35.91,11800.0,34.2004,34.2863,34.2004,34.2863,11800.0
2014-07-25 11:10:00,35.91,35.93,35.9,35.93,5800.0,34.2863,34.3054,34.2768,34.3054,5800.0
2014-07-25 11:15:00,35.93,35.95,35.89,35.95,9200.0,34.3054,34.3245,34.2672,34.3245,9200.0
2014-07-25 11:20:00,35.95,35.95,35.87,35.9,5000.0,34.3245,34.3245,34.2481,34.2768,5000.0
2014-07-25 11:25:00,35.9,35.94,35.89,35.93,8800.0,34.2768,34.315,34.2672,34.3054,8800.0
2014-07-25 11:30:00,35.94,35.94,35.92,35.93,8200.0,34.315,34.315,34.2959,34.3054,8200.0
2014-07-25 11:35:00,35.92,35.93,35.91,35.93,6600.0,34.2959,34.3054,34.2863,34.3054,6600.0
2014-07-25 11:40:00,35.93,35.93,35.93,35.93,9800.0,34.3054,34.3054,34.3054,34.3054,9800.0
2014-07-25 11:45:00,35.93,35.94,35.92,35.92,5200.0,34.3054,34.315,34.2959,34.2959,5200.0
2014-07-25 11:50:00,35.91,35.94,35.91,35.92,7800.0,34.2863,34.315,34.2863,34.2959,7800.0
2014-07-25 11:55:00,35.93,35.95,35.91,35.92,8600.0,34.3054,34.3245,34.2863,34.2959,8600.0
2014-07-25 12:00:00,35.92,35.94,35.92,35.93,4200.0,34.2959,34.315,34.2959,34.3054,4200.0
2014-07-25 12:05:00,35.94,35.94,35.92,35.93,8800.0,34.315,34.315,34.2959,34.3054,8800.0
2014-07-25 12:10:00,35.93,35.96,35.92,35.96,59200.0,34.3054,34.3341,34.2959,34.3341,59200.0
2014-07-25 12:15:00,35.97,36.06,35.97,36.06,5400.0,34.3436,34.4295,34.3436,34.4295,5400.0
2014-07-25 12:20:00,36.06,36.08,36.06,36.08,2200.0,34.4295,34.4486,34.4295,34.4486,2200.0
2014-07-25 12:25:00,36.08,36.1,36.07,36.07,8000.0,34.4486,34.4677,34.4391,34.4391,8000.0
2014-07-25 12:30:00,36.07,36.07,36.02,36.02,4000.0,34.4391,34.4391,34.3914,34.3914,4000.0
2014-07-25 12:35:00,36.02,36.02,36.0,36.02,1800.0,34.3914,34.3914,34.3723,34.3914,1800.0
2014-07-25 12:40:00,36.02,36.06,36.01,36.03,10600.0,34.3914,34.4295,34.3818,34.4009,10600.0
2014-07-25 12:45:00,36.04,36.06,36.02,36.02,14800.0,34.4105,34.4295,34.3914,34.3914,14800.0
2014-07-25 12:50:00,36.02,36.02,36.0,36.01,2000.0,34.3914,34.3914,34.3723,34.3818,2000.0
2014-07-25 12:55:00,36.0,36.01,35.99,36.01,3800.0,34.3723,34.3818,34.3627,34.3818,3800.0
2014-07-25 13:00:00,35.99,36.0,35.97,36.0,5800.0,34.3627,34.3723,34.3436,34.3723,5800.0
2014-07-25 13:05:00,36.0,36.01,35.99,36.01,5400.0,34.3723,34.3818,34.3627,34.3818,5400.0
2014-07-25 13:10:00,36.0,36.02,35.99,36.0,8200.0,34.3723,34.3914,34.3627,34.3723,8200.0
2014-07-25 13:15:00,35.99,35.99,35.97,35.99,4200.0,34.3627,34.3627,34.3436,34.3627,4200.0
2014-07-25 13:20:00,36.0,36.0,35.98,35.98,3400.0,34.3723,34.3723,34.3532,34.3532,3400.0
2014-07-25 13:25:00,35.97,36.02,35.97,35.99,8400.0,34.3436,34.3914,34.3436,34.3627,8400.0
2014-07-25 13:30:00,35.98,35.98,35.93,35.93,3400.0,34.3532,34.3532,34.3054,34.3054,3400.0
2014-07-25 13:35:00,35.92,35.97,35.92,35.97,1800.0,34.2959,34.3436,34.2959,34.3436,1800.0
2014-07-25 13:40:00,35.97,35.99,35.97,35.98,6200.0,34.3436,34.3627,34.3436,34.3532,6200.0
2014-07-25 13:45:00,35.98,35.98,35.96,35.97,2000.0,34.3532,34.3532,34.3341,34.3436,2000.0
2014-07-25 13:50:00,35.98,35.98,35.94,35.95,5800.0,34.3532,34.3532,34.315,34.3245,5800.0
2014-07-25 13:55:00,35.95,35.97,35.95,35.97,4200.0,34.3245,34.3436,34.3245,34.3436,4200.0
2014-07-25 14:00:00,35.96,35.98,35.93,35.98,7200.0,34.3341,34.3532,34.3054,34.3532,7200.0
2014-07-25 14:05:00,35.99,36.01,35.99,36.0,8600.0,34.3627,34.3818,34.3627,34.3723,8600.0
2014-07-25 14:10:00,36.0,36.0,35.99,35.99,3200.0,34.3723,34.3723,34.3627,34.3627,3200.0
2014-07-25 14:15:00,35.99,36.02,35.99,36.01,6600.0,34.3627,34.3914,34.3627,34.3818,6600.0
2014-07-25 14:20:00,36.01,36.01,35.99,36.0,3400.0,34.3818,34.3818,34.3627,34.3723,3400.0
2014-07-25 14:25:00,35.99,36.01,35.99,36.01,6000.0,34.3627,34.3818,34.3627,34.3818,6000.0
2014-07-25 14:30:00,36.0,36.01,35.96,35.96,9600.0,34.3723,34.3818,34.3341,34.3341,9600.0
2014-07-25 14:35:00,35.96,35.99,35.96,35.99,7400.0,34.3341,34.3627,34.3341,34.3627,7400.0
2014-07-25 14:40:00,35.99,36.02,35.99,35.99,12200.0,34.3627,34.3914,34.3627,34.3627,12200.0
2014-07-25 14:45:00,36.0,36.01,35.99,35.99,6600.0,34.3723,34.3818,34.3627,34.3627,6600.0
2014-07-25 14:50:00,35.99,35.99,35.97,35.97,7800.0,34.3627,34.3627,34.3436,34.3436,7800.0
2014-07-25 14:55:00,35.97,36.01,35.97,35.99,7200.0,34.3436,34.3818,34.3436,34.3627,7200.0
2014-07-25 15:00:00,35.99,35.99,35.98,35.98,8800.0,34.3627,34.3627,34.3532,34.3532,8800.0
2014-07-25 15:05:00,35.99,36.02,35.99,36.01,3800.0,34.3627,34.3914,34.3627,34.3818,3800.0
2014-07-25 15:10:00,36.02,36.02,35.99,35.99,8000.0,34.3914,34.3914,34.3627,34.3627,8000.0
2014-07-25 15:15:00,35.99,36.02,35.99,36.02,4000.0,34.3627,34.3914,34.3627,34.3914,4000.0
2014-07-25 15:20:00,36.01,36.06,36.01,36.05,8800.0,34.3818,34.4295,34.3818,34.42,8800.0
2014-07-25 15:25:00,36.05,36.06,36.03,36.04,11400.0,34.42,34.4295,34.4009,34.4105,11400.0
2014-07-25 15:30:00,36.05,36.05,36.0,36.0,10800.0,34.42,34.42,34.3723,34.3723,10800.0
2014-07-25 15:35:00,36.0,36.01,35.97,35.97,18800.0,34.3723,34.3818,34.3436,34.3436,18800.0
2014-07-25 15:40:00,35.97,36.0,35.97,36.0,10600.0,34.3436,34.3723,34.3436,34.3723,10600.0
2014-07-25 15:45:00,36.0,36.0,35.97,36.0,17400.0,34.3723,34.3723,34.3436,34.3723,17400.0
2014-07-25 15:50:00,36.01,36.01,35.96,35.97,29000.0,34.3818,34.3818,34.3341,34.3436,29000.0
2014-07-25 15:55:00,35.98,35.99,35.83,35.88,162400.0,34.3532,34.3627,34.2099,34.2577,162400.0
2014-07-28 09:30:00,35.91,35.96,35.85,35.85,4200.0,34.2863,34.3341,34.229,34.229,4200.0
2014-07-28 09:35:00,35.86,35.91,35.84,35.84,2200.0,34.2386,34.2863,34.2195,34.2195,2200.0
2014-07-28 09:40:00,35.83,35.83,35.72,35.77,18600.0,34.2099,34.2099,34.1049,34.1527,18600.0
2014-07-28 09:45:00,35.8,35.8,35.77,35.77,2800.0,34.1813,34.1813,34.1527,34.1527,2800.0
2014-07-28 09:50:00,35.77,35.78,35.74,35.74,16000.0,34.1527,34.1622,34.124,34.124,16000.0
2014-07-28 09:55:00,35.76,35.77,35.71,35.76,13200.0,34.1431,34.1527,34.0954,34.1431,13200.0
2014-07-28 10:00:00,35.74,35.74,35.53,35.56,30200.0,34.124,34.124,33.9235,33.9522,30200.0
2014-07-28 10:05:00,35.57,35.61,35.55,35.55,10000.0,33.9617,33.9999,33.9426,33.9426,10000.0
2014-07-28 10:10:00,35.55,35.6,35.55,35.6,6200.0,33.9426,33.9903,33.9426,33.9903,6200.0
2014-07-28 10:15:00,35.59,35.59,35.49,35.52,8400.0,33.9808,33.9808,33.8853,33.914,8400.0
2014-07-28 10:20:00,35.51,35.59,35.51,35.59,8200.0,33.9044,33.9808,33.9044,33.9808,8200.0
2014-07-28 10:25:00,35.6,35.65,35.6,35.65,5400.0,33.9903,34.0381,33.9903,34.0381,5400.0
2014-07-28 10:30:00,35.65,35.65,35.58,35.58,20800.0,34.0381,34.0381,33.9713,33.9713,20800.0
2014-07-28 10:35:00,35.58,35.59,35.56,35.59,6000.0,33.9713,33.9808,33.9522,33.9808,6000.0
2014-07-28 10:40:00,35.59,35.66,35.56,35.66,12600.0,33.9808,34.0476,33.9522,34.0476,12600.0
2014-07-28 10:45:00,35.67,35.67,35.65,35.66,4000.0,34.0572,34.0572,34.0381,34.0476,4000.0
2014-07-28 10:50:00,35.66,35.68,35.63,35.63,45200.0,34.0476,34.0667,34.019,34.019,45200.0
2014-07-28 10:55:00,35.63,35.67,35.63,35.65,7400.0,34.019,34.0572,34.019,34.0381,7400.0
2014-07-28 11:00:00,35.65,35.68,35.65,35.68,2200.0,34.0381,34.0667,34.0381,34.0667,2200.0
2014-07-28 11:05:00,35.69,35.71,35.66,35.66,9200.0,34.0763,34.0954,34.0476,34.0476,9200.0
2014-07-28 11:10:00,35.67,35.74,35.67,35.69,9600.0,34.0572,34.124,34.0572,34.0763,9600.0
2014-07-28 11:15:00,35.7,35.7,35.66,35.69,9400.0,34.0858,34.0858,34.0476,34.0763,9400.0
2014-07-28 11:20:00,35.71,35.71,35.68,35.68,20600.0,34.0954,34.0954,34.0667,34.0667,20600.0
2014-07-28 11:25:00,35.68,35.72,35.68,35.7,23400.0,34.0667,34.1049,34.0667,34.0858,23400.0
2014-07-28 11:30:00,35.7,35.72,35.69,35.7,10000.0,34.0858,34.1049,34.0763,34.0858,10000.0
2014-07-28 11:35:00,35.69,35.7,35.67,35.68,5400.0,34.0763,34.0858,34.0572,34.0667,5400.0
2014-07-28 11:40:00,35.69,35.7,35.69,35.69,3600.0,34.0763,34.0858,34.0763,34.0763,3600.0
2014-07-28 11:45:00,35.69,35.69,35.66,35.66,4800.0,34.0763,34.0763,34.0476,34.0476,4800.0
2014-07-28 11:50:00,35.65,35.66,35.65,35.65,9400.0,34.0381,34.0476,34.0381,34.0381,9400.0
2014-07-28 11:55:00,35.64,35.67,35.64,35.67,7200.0,34.0285,34.0572,34.0285,34.0572,7200.0
2014-07-28 12:00:00,35.67,35.7,35.67,35.7,4000.0,34.0572,34.0858,34.0572,34.0858,4000.0
2014-07-28 12:05:00,35.69,35.71,35.66,35.66,16400.0,34.0763,34.0954,34.0476,34.0476,16400.0
2014-07-28 12:10:00,35.67,35.69,35.67,35.68,7600.0,34.0572,34.0763,34.0572,34.0667,7600.0
2014-07-28 12:15:00,35.68,35.69,35.68,35.68,2200.0,34.0667,34.0763,34.0667,34.0667,2200.0
2014-07-28 12:20:00,35.68,35.69,35.65,35.66,13800.0,34.0667,34.0763,34.0381,34.0476,13800.0
2014-07-28 12:25:00,35.66,35.68,35.66,35.68,5600.0,34.0476,34.0667,34.0476,34.0667,5600.0
2014-07-28 12:30:00,35.68,35.7,35.67,35.68,13600.0,34.0667,34.0858,34.0572,34.0667,13600.0
2014-07-28 12:35:00,35.68,35.71,35.68,35.7,8000.0,34.0667,34.0954,34.0667,34.0858,8000.0
2014-07-28 12:40:00,35.7,35.71,35.67,35.67,8800.0,34.0858,34.0954,34.0572,34.0572,8800.0
2014-07-28 12:45:00,35.68,35.7,35.67,35.68,19800.0,34.0667,34.0858,34.0572,34.0667,19800.0
2014-07-28 12:50:00,35.69,35.7,35.67,35.69,11800.0,34.0763,34.0858,34.0572,34.0763,11800.0
2014-07-28 12:55:00,35.69,35.7,35.68,35.7,6400.0,34.0763,34.0858,34.0667,34.0858,6400.0
2014-07-28 13:00:00,35.7,35.7,35.66,35.66,7600.0,34.0858,34.0858,34.0476,34.0476,7600.0
2014-07-28 13:05:00,35.67,35.68,35.66,35.68,7400.0,34.0572,34.0667,34.0476,34.0667,7400.0
2014-07-28 13:10:00,35.68,35.68,35.66,35.67,13200.0,34.0667,34.0667,34.0476,34.0572,13200.0
2014-07-28 13:15:00,35.67,35.68,35.65,35.67,13600.0,34.0572,34.0667,34.0381,34.0572,13600.0
2014-07-28 13:20:00,35.68,35.69,35.67,35.69,16000.0,34.0667,34.0763,34.0572,34.0763,16000.0
2014-07-28 13:25:00,35.69,35.69,35.64,35.64,15000.0,34.0763,34.0763,34.0285,34.0285,15000.0
2014-07-28 13:30:00,35.63,35.68,35.62,35.67,11400.0,34.019,34.0667,34.0094,34.0572,11400.0
2014-07-28 13:35:00,35.67,35.68,35.67,35.68,16800.0,34.0572,34.0667,34.0572,34.0667,16800.0
2014-07-28 13:40:00,35.69,35.7,35.68,35.7,9800.0,34.0763,34.0858,34.0667,34.0858,9800.0
2014-07-28 13:45:00,35.69,35.7,35.67,35.69,12000.0,34.0763,34.0858,34.0572,34.0763,12000.0
2014-07-28 13:50:00,35.69,35.72,35.69,35.71,11800.0,34.0763,34.1049,34.0763,34.0954,11800.0
2014-07-28 13:55:00,35.72,35.73,35.68,35.68,26400.0,34.1049,34.1145,34.0667,34.0667,26400.0
2014-07-28 14:00:00,35.68,35.7,35.66,35.66,13200.0,34.0667,34.0858,34.0476,34.0476,13200.0
2014-07-28 14:05:00,35.66,35.67,35.64,35.65,9200.0,34.0476,34.0572,34.0285,34.0381,9200.0
2014-07-28 14:10:00,35.65,35.7,35.65,35.68,15400.0,34.0381,34.0858,34.0381,34.0667,15400.0
2014-07-28 14:15:00,35.68,35.68,35.67,35.68,18200.0,34.0667,34.0667,34.0572,34.0667,18200.0
2014-07-28 14:20:00,35.68,35.71,35.68,35.7,13000.0,34.0667,34.0954,34.0667,34.0858,13000.0
2014-07-28 14:25:00,35.7,35.7,35.63,35.63,36800.0,34.0858,34.0858,34.019,34.019,36800.0
2014-07-28 14:30:00,35.64,35.69,35.64,35.68,31200.0,34.0285,34.0763,34.0285,34.0667,31200.0
2014-07-28 14:35:00,35.68,35.69,35.67,35.69,6200.0,34.0667,34.0763,34.0572,34.0763,6200.0
2014-07-28 14:40:00,35.68,35.69,35.67,35.69,31000.0,34.0667,34.0763,34.0572,34.0763,31000.0
2014-07-28 14:45:00,35.69,35.71,35.69,35.7,18600.0,34.0763,34.0954,34.0763,34.0858,18600.0
2014-07-28 14:50:00,35.7,35.73,35.68,35.69,17200.0,34.0858,34.1145,34.0667,34.0763,17200.0
2014-07-28 14:55:00,35.68,35.68,35.66,35.67,14400.0,34.0667,34.0667,34.0476,34.0572,14400.0
2014-07-28 15:00:00,35.66,35.67,35.63,35.65,15200.0,34.0476,34.0572,34.019,34.0381,15200.0
2014-07-28 15:05:00,35.66,35.7,35.65,35.67,17400.0,34.0476,34.0858,34.0381,34.0572,17400.0
2014-07-28 15:10:00,35.67,35.7,35.67,35.68,10800.0,34.0572,34.0858,34.0572,34.0667,10800.0
2014-07-28 15:15:00,35.68,35.68,35.67,35.67,13200.0,34.0667,34.0667,34.0572,34.0572,13200.0
2014-07-28 15:20:00,35.68,35.69,35.66,35.68,21200.0,34.0667,34.0763,34.0476,34.0667,21200.0
2014-07-28 15:25:00,35.67,35.69,35.67,35.67,20600.0,34.0572,34.0763,34.0572,34.0572,20600.0
2014-07-28 15:30:00,35.67,35.68,35.64,35.65,18600.0,34.0572,34.0667,34.0285,34.0381,18600.0
2014-07-28 15:35:00,35.66,35.68,35.65,35.68,18400.0,34.0476,34.0667,34.0381,34.0667,18400.0
2014-07-28 15:40:00,35.68,35.69,35.66,35.69,34800.0,34.0667,34.0763,34.0476,34.0763,34800.0
2014-07-28 15:45:00,35.7,35.72,35.7,35.72,35200.0,34.0858,34.1049,34.0858,34.1049,35200.0
2014-07-28 15:50:00,35.72,35.72,35.7,35.72,42000.0,34.1049,34.1049,34.0858,34.1049,42000.0
2014-07-28 15:55:00,35.71,35.73,35.7,35.72,77600.0,34.0954,34.1145,34.0858,34.1049,77600.0
2014-07-29 09:30:00,35.7,35.87,35.63,35.63,19000.0,34.0858,34.2481,34.019,34.019,19000.0
2014-07-29 09:35:00,35.76,35.76,35.64,35.65,4600.0,34.1431,34.1431,34.0285,34.0381,4600.0
2014-07-29 09:40:00,35.65,35.67,35.54,35.67,7000.0,34.0381,34.0572,33.9331,34.0572,7000.0
2014-07-29 09:45:00,35.8,35.85,35.8,35.84,15000.0,34.1813,34.229,34.1813,34.2195,15000.0
2014-07-29 09:50:00,35.85,35.92,35.83,35.9,9000.0,34.229,34.2959,34.2099,34.2768,9000.0
2014-07-29 09:55:00,35.9,35.91,35.8,35.8,8200.0,34.2768,34.2863,34.1813,34.1813,8200.0
2014-07-29 10:00:00,35.81,35.9,35.81,35.87,17800.0,34.1909,34.2768,34.1909,34.2481,17800.0
2014-07-29 10:05:00,35.88,35.95,35.88,35.95,9400.0,34.2577,34.3245,34.2577,34.3245,9400.0
2014-07-29 10:10:00,35.96,35.96,35.88,35.88,8200.0,34.3341,34.3341,34.2577,34.2577,8200.0
2014-07-29 10:15:00,35.88,35.89,35.84,35.85,14800.0,34.2577,34.2672,34.2195,34.229,14800.0
2014-07-29 10:20:00,35.85,35.85,35.76,35.8,12600.0,34.229,34.229,34.1431,34.1813,12600.0
2014-07-29 10:25:00,35.76,35.8,35.75,35.79,9600.0,34.1431,34.1813,34.1336,34.1718,9600.0
2014-07-29 10:30:00,35.79,35.79,35.72,35.75,6800.0,34.1718,34.1718,34.1049,34.1336,6800.0
2014-07-29 10:35:00,35.73,35.76,35.73,35.74,5400.0,34.1145,34.1431,34.1145,34.124,5400.0
2014-07-29 10:40:00,35.74,35.76,35.73,35.75,20600.0,34.124,34.1431,34.1145,34.1336,20600.0
2014-07-29 10:45:00,35.76,35.76,35.73,35.75,9200.0,34.1431,34.1431,34.1145,34.1336,9200.0
2014-07-29 10:50:00,35.74,35.75,35.71,35.75,11200.0,34.124,34.1336,34.0954,34.1336,11200.0
2014-07-29 10:55:00,35.74,35.74,35.71,35.71,13400.0,34.124,34.124,34.0954,34.0954,13400.0
2014-07-29 11:00:00,35.71,35.72,35.66,35.66,28400.0,34.0954,34.1049,34.0476,34.0476,28400.0
2014-07-29 11:05:00,35.65,35.65,35.51,35.51,15600.0,34.0381,34.0381,33.9044,33.9044,15600.0
2014-07-29 11:10:00,35.51,35.56,35.49,35.56,6600.0,33.9044,33.9522,33.8853,33.9522,6600.0
2014-07-29 11:15:00,35.55,35.57,35.52,35.54,19000.0,33.9426,33.9617,33.914,33.9331,19000.0
2014-07-29 11:20:00,35.53,35.6,35.53,35.55,17400.0,33.9235,33.9903,33.9235,33.9426,17400.0
2014-07-29 11:25:00,35.56,35.59,35.54,35.58,11200.0,33.9522,33.9808,33.9331,33.9713,11200.0
2014-07-29 11:30:00,35.56,35.57,35.56,35.56,4800.0,33.9522,33.9617,33.9522,33.9522,4800.0
2014-07-29 11:35:00,35.54,35.54,35.49,35.49,5800.0,33.9331,33.9331,33.8853,33.8853,5800.0
2014-07-29 11:40:00,35.49,35.54,35.49,35.52,7800.0,33.8853,33.9331,33.8853,33.914,7800.0
2014-07-29 11:45:00,35.54,35.55,35.52,35.53,16200.0,33.9331,33.9426,33.914,33.9235,16200.0
2014-07-29 11:50:00,35.52,35.55,35.51,35.51,13600.0,33.914,33.9426,33.9044,33.9044,13600.0
2014-07-29 11:55:00,35.51,35.56,35.49,35.52,16000.0,33.9044,33.9522,33.8853,33.914,16000.0
2014-07-29 12:00:00,35.56,35.58,35.56,35.58,1000.0,33.9522,33.9713,33.9522,33.9713,1000.0
2014-07-29 12:05:00,35.6,35.64,35.58,35.62,23200.0,33.9903,34.0285,33.9713,34.0094,23200.0
2014-07-29 12:10:00,35.63,35.63,35.6,35.62,6600.0,34.019,34.019,33.9903,34.0094,6600.0
2014-07-29 12:15:00,35.62,35.63,35.62,35.62,48000.0,34.0094,34.019,34.0094,34.0094,48000.0
2014-07-29 12:20:00,35.62,35.72,35.62,35.72,4800.0,34.0094,34.1049,34.0094,34.1049,4800.0
2014-07-29 12:25:00,35.73,35.75,35.72,35.72,4000.0,34.1145,34.1336,34.1049,34.1049,4000.0
2014-07-29 12:30:00,35.74,35.74,35.73,35.74,24200.0,34.124,34.124,34.1145,34.124,24200.0
2014-07-29 12:35:00,35.73,35.77,35.72,35.75,40400.0,34.1145,34.1527,34.1049,34.1336,40400.0
2014-07-29 12:40:00,35.75,35.76,35.74,35.76,15000.0,34.1336,34.1431,34.124,34.1431,15000.0
2014-07-29 12:45:00,35.75,35.77,35.74,35.76,20000.0,34.1336,34.1527,34.124,34.1431,20000.0
2014-07-29 12:50:00,35.75,35.78,35.75,35.76,9000.0,34.1336,34.1622,34.1336,34.1431,9000.0
2014-07-29 12:55:00,35.76,35.79,35.75,35.77,35000.0,34.1431,34.1718,34.1336,34.1527,35000.0
2014-07-29 13:00:00,35.76,35.77,35.75,35.75,7400.0,34.1431,34.1527,34.1336,34.1336,7400.0
2014-07-29 13:05:00,35.75,35.77,35.74,35.77,8200.0,34.1336,34.1527,34.124,34.1527,8200.0
2014-07-29 13:10:00,35.77,35.78,35.74,35.76,15600.0,34.1527,34.1622,34.124,34.1431,15600.0
2014-07-29 13:15:00,35.74,35.78,35.74,35.78,8800.0,34.124,34.1622,34.124,34.1622,8800.0
2014-07-29 13:20:00,35.79,35.84,35.79,35.84,4200.0,34.1718,34.2195,34.1718,34.2195,4200.0
2014-07-29 13:25:00,35.85,35.85,35.81,35.81,6600.0,34.229,34.229,34.1909,34.1909,6600.0
2014-07-29 13:30:00,35.81,35.82,35.8,35.81,2600.0,34.1909,34.2004,34.1813,34.1909,2600.0
2014-07-29 13:35:00,35.81,35.82,35.81,35.81,8200.0,34.1909,34.2004,34.1909,34.1909,8200.0
2014-07-29 13:40:00,35.81,35.81,35.8,35.81,6800.0,34.1909,34.1909,34.1813,34.1909,6800.0
2014-07-29 13:45:00,35.81,35.81,35.75,35.78,12400.0,34.1909,34.1909,34.1336,34.1622,12400.0
2014-07-29 13:50:00,35.78,35.79,35.65,35.66,19600.0,34.1622,34.1718,34.0381,34.0476,19600.0
2014-07-29 13:55:00,35.68,35.71,35.67,35.71,8200.0,34.0667,34.0954,34.0572,34.0954,8200.0
2014-07-29 14:00:00,35.7,35.73,35.7,35.73,5000.0,34.0858,34.1145,34.0858,34.1145,5000.0
2014-07-29 14:05:00,35.73,35.78,35.73,35.78,13800.0,34.1145,34.1622,34.1145,34.1622,13800.0
2014-07-29 14:10:00,35.78,35.79,35.76,35.77,8400.0,34.1622,34.1718,34.1431,34.1527,8400.0
2014-07-29 14:15:00,35.77,35.78,35.74,35.74,19800.0,34.1527,34.1622,34.124,34.124,19800.0
2014-07-29 14:20:00,35.74,35.78,35.74,35.76,15000.0,34.124,34.1622,34.124,34.1431,15000.0
2014-07-29 14:25:00,35.76,35.79,35.74,35.78,22200.0,34.1431,34.1718,34.124,34.1622,22200.0
2014-07-29 14:30:00,35.78,35.78,35.74,35.75,6600.0,34.1622,34.1622,34.124,34.1336,6600.0
2014-07-29 14:35:00,35.76,35.76,35.68,35.7,10600.0,34.1431,34.1431,34.0667,34.0858,10600.0
2014-07-29 14:40:00,35.71,35.74,35.71,35.74,4800.0,34.0954,34.124,34.0954,34.124,4800.0
2014-07-29 14:45:00,35.75,35.77,35.74,35.76,10000.0,34.1336,34.1527,34.124,34.1431,10000.0
2014-07-29 14:50:00,35.76,35.79,35.76,35.79,9400.0,34.1431,34.1718,34.1431,34.1718,9400.0
2014-07-29 14:55:00,35.79,35.85,35.79,35.8,104400.0,34.1718,34.229,34.1718,34.1813,104400.0
2014-07-29 15:00:00,35.81,35.82,35.79,35.82,9200.0,34.1909,34.2004,34.1718,34.2004,9200.0
2014-07-29 15:05:00,35.82,35.89,35.82,35.88,97600.0,34.2004,34.2672,34.2004,34.2577,97600.0
2014-07-29 15:10:00,35.88,35.88,35.84,35.88,21000.0,34.2577,34.2577,34.2195,34.2577,21000.0
2014-07-29 15:15:00,35.88,35.91,35.88,35.88,16400.0,34.2577,34.2863,34.2577,34.2577,16400.0
2014-07-29 15:20:00,35.88,35.94,35.88,35.93,28800.0,34.2577,34.315,34.2577,34.3054,28800.0
2014-07-29 15:25:00,35.93,35.99,35.93,35.98,38400.0,34.3054,34.3627,34.3054,34.3532,38400.0
2014-07-29 15:30:00,35.98,35.99,35.96,35.99,83600.0,34.3532,34.3627,34.3341,34.3627,83600.0
2014-07-29 15:35:00,35.98,36.04,35.98,36.04,43400.0,34.3532,34.4105,34.3532,34.4105,43400.0
2014-07-29 15:40:00,36.04,36.05,35.97,35.99,49400.0,34.4105,34.42,34.3436,34.3627,49400.0
2014-07-29 15:45:00,35.99,35.99,35.88,35.95,49800.0,34.3627,34.3627,34.2577,34.3245,49800.0
2014-07-29 15:50:00,35.95,35.95,35.86,35.87,74600.0,34.3245,34.3245,34.2386,34.2481,74600.0
2014-07-29 15:55:00,35.87,35.91,35.85,35.88,151800.0,34.2481,34.2863,34.229,34.2577,151800.0
2014-07-30 09:30:00,35.5,35.5,34.51,34.51,44400.0,33.8949,33.8949,32.9496,32.9496,44400.0
2014-07-30 09:35:00,34.43,35.38,34.43,35.3,133200.0,32.8732,33.7803,32.8732,33.7039,133200.0
2014-07-30 09:40:00,35.3,35.46,34.91,35.33,118800.0,33.7039,33.8567,33.3315,33.7326,118800.0
2014-07-30 09:45:00,35.27,35.47,35.0,35.13,111400.0,33.6753,33.8662,33.4175,33.5416,111400.0
2014-07-30 09:50:00,35.13,35.18,35.04,35.16,98400.0,33.5416,33.5893,33.4557,33.5702,98400.0
2014-07-30 09:55:00,35.16,35.37,35.13,35.35,98800.0,33.5702,33.7707,33.5416,33.7517,98800.0
2014-07-30 10:00:00,35.34,35.39,35.2,35.27,122800.0,33.7421,33.7898,33.6084,33.6753,122800.0
2014-07-30 10:05:00,35.27,35.3,35.06,35.07,239600.0,33.6753,33.7039,33.4748,33.4843,239600.0
2014-07-30 10:10:00,35.06,35.06,34.94,34.96,129200.0,33.4748,33.4748,33.3602,33.3793,129200.0
2014-07-30 10:15:00,34.98,35.1,34.96,35.05,94600.0,33.3984,33.513,33.3793,33.4652,94600.0
2014-07-30 10:20:00,35.05,35.1,34.85,34.85,41200.0,33.4652,33.513,33.2743,33.2743,41200.0
2014-07-30 10:25:00,34.88,34.9,34.51,34.55,45400.0,33.3029,33.322,32.9496,32.9878,45400.0
2014-07-30 10:30:00,34.51,34.67,34.51,34.54,32400.0,32.9496,33.1024,32.9496,32.9783,32400.0
2014-07-30 10:35:00,34.52,34.78,34.52,34.78,42400.0,32.9592,33.2074,32.9592,33.2074,42400.0
2014-07-30 10:40:00,34.77,34.83,34.74,34.74,18000.0,33.1979,33.2552,33.1692,33.1692,18000.0
2014-07-30 10:45:00,34.72,34.76,34.68,34.68,30400.0,33.1501,33.1883,33.1119,33.1119,30400.0
2014-07-30 10:50:00,34.67,34.69,34.58,34.67,46200.0,33.1024,33.1215,33.0165,33.1024,46200.0
2014-07-30 10:55:00,34.66,34.72,34.65,34.71,59000.0,33.0928,33.1501,33.0833,33.1406,59000.0
2014-07-30 11:00:00,34.71,34.84,34.67,34.79,33000.0,33.1406,33.2647,33.1024,33.217,33000.0
2014-07-30 11:05:00,34.79,34.87,34.77,34.82,26600.0,33.217,33.2934,33.1979,33.2456,26600.0
2014-07-30 11:10:00,34.85,34.94,34.82,34.91,28200.0,33.2743,33.3602,33.2456,33.3315,28200.0
2014-07-30 11:15:00,34.91,34.99,34.88,34.88,30400.0,33.3315,33.4079,33.3029,33.3029,30400.0
2014-07-30 11:20:00,34.88,35.02,34.87,35.02,28800.0,33.3029,33.4366,33.2934,33.4366,28800.0
2014-07-30 11:25:00,35.02,35.02,34.98,34.98,7000.0,33.4366,33.4366,33.3984,33.3984,7000.0
2014-07-30 11:30:00,34.99,35.03,34.97,35.01,23000.0,33.4079,33.4461,33.3888,33.427,23000.0
2014-07-30 11:35:00,35.02,35.09,35.02,35.07,11000.0,33.4366,33.5034,33.4366,33.4843,11000.0
2014-07-30 11:40:00,35.05,35.1,35.02,35.09,22000.0,33.4652,33.513,33.4366,33.5034,22000.0
2014-07-30 11:45:00,35.07,35.08,35.02,35.02,3000.0,33.4843,33.4939,33.4366,33.4366,3000.0
2014-07-30 11:50:00,35.02,35.02,34.99,34.99,14800.0,33.4366,33.4366,33.4079,33.4079,14800.0
2014-07-30 11:55:00,34.98,35.05,34.98,35.04,14600.0,33.3984,33.4652,33.3984,33.4557,14600.0
2014-07-30 12:00:00,35.02,35.04,34.99,35.02,15400.0,33.4366,33.4557,33.4079,33.4366,15400.0
2014-07-30 12:05:00,35.02,35.02,34.99,35.01,24600.0,33.4366,33.4366,33.4079,33.427,24600.0
2014-07-30 12:10:00,35.01,35.04,34.97,34.97,11800.0,33.427,33.4557,33.3888,33.3888,11800.0
2014-07-30 12:15:00,34.98,34.98,34.94,34.95,10200.0,33.3984,33.3984,33.3602,33.3697,10200.0
2014-07-30 12:20:00,34.95,35.09,34.95,35.09,8200.0,33.3697,33.5034,33.3697,33.5034,8200.0
2014-07-30 12:25:00,35.1,35.1,35.04,35.04,5400.0,33.513,33.513,33.4557,33.4557,5400.0
2014-07-30 12:30:00,35.06,35.06,34.97,34.97,11200.0,33.4748,33.4748,33.3888,33.3888,11200.0
2014-07-30 12:35:00,34.97,35.02,34.97,35.01,37200.0,33.3888,33.4366,33.3888,33.427,37200.0
2014-07-30 12:40:00,35.02,35.02,34.99,35.01,40000.0,33.4366,33.4366,33.4079,33.427,40000.0
2014-07-30 12:45:00,35.01,35.03,35.0,35.0,20200.0,33.427,33.4461,33.4175,33.4175,20200.0
2014-07-30 12:50:00,35.0,35.06,34.99,35.06,19600.0,33.4175,33.4748,33.4079,33.4748,19600.0
2014-07-30 12:55:00,35.06,35.08,35.06,35.08,3800.0,33.4748,33.4939,33.4748,33.4939,3800.0
2014-07-30 13:00:00,35.08,35.09,35.07,35.09,8000.0,33.4939,33.5034,33.4843,33.5034,8000.0
2014-07-30 13:05:00,35.08,35.18,35.08,35.17,12400.0,33.4939,33.5893,33.4939,33.5798,12400.0
2014-07-30 13:10:00,35.17,35.18,35.13,35.13,8600.0,33.5798,33.5893,33.5416,33.5416,8600.0
2014-07-30 13:15:00,35.13,35.13,35.07,35.07,7200.0,33.5416,33.5416,33.4843,33.4843,7200.0
2014-07-30 13:20:00,35.05,35.1,35.05,35.1,10200.0,33.4652,33.513,33.4652,33.513,10200.0
2014-07-30 13:25:00,35.1,35.1,35.05,35.05,7800.0,33.513,33.513,33.4652,33.4652,7800.0
2014-07-30 13:30:00,35.06,35.06,35.02,35.06,13600.0,33.4748,33.4748,33.4366,33.4748,13600.0
2014-07-30 13:35:00,35.05,35.06,35.02,35.02,9600.0,33.4652,33.4748,33.4366,33.4366,9600.0
2014-07-30 13:40:00,35.02,35.02,35.01,35.01,22800.0,33.4366,33.4366,33.427,33.427,22800.0
2014-07-30 13:45:00,35.01,35.03,34.99,34.99,149000.0,33.427,33.4461,33.4079,33.4079,149000.0
2014-07-30 13:50:00,34.99,34.99,34.69,34.7,28600.0,33.4079,33.4079,33.1215,33.131,28600.0
2014-07-30 13:55:00,34.68,34.71,34.63,34.71,16400.0,33.1119,33.1406,33.0642,33.1406,16400.0
2014-07-30 14:00:00,34.71,35.02,34.71,34.88,41800.0,33.1406,33.4366,33.1406,33.3029,41800.0
2014-07-30 14:05:00,34.94,35.01,34.92,35.0,15000.0,33.3602,33.427,33.3411,33.4175,15000.0
2014-07-30 14:10:00,35.0,35.02,34.9,34.9,49800.0,33.4175,33.4366,33.322,33.322,49800.0
2014-07-30 14:15:00,34.91,34.94,34.9,34.93,24000.0,33.3315,33.3602,33.322,33.3506,24000.0
2014-07-30 14:20:00,34.93,34.94,34.8,34.8,18200.0,33.3506,33.3602,33.2265,33.2265,18200.0
2014-07-30 14:25:00,34.8,34.82,34.7,34.82,47000.0,33.2265,33.2456,33.131,33.2456,47000.0
2014-07-30 14:30:00,34.82,34.95,34.82,34.95,70600.0,33.2456,33.3697,33.2456,33.3697,70600.0
2014-07-30 14:35:00,34.95,35.0,34.95,35.0,90000.0,33.3697,33.4175,33.3697,33.4175,90000.0
2014-07-30 14:40:00,35.0,35.0,34.98,34.99,19200.0,33.4175,33.4175,33.3984,33.4079,19200.0
2014-07-30 14:45:00,34.99,35.07,34.98,35.07,31400.0,33.4079,33.4843,33.3984,33.4843,31400.0
2014-07-30 14:50:00,35.07,35.07,34.97,35.01,33600.0,33.4843,33.4843,33.3888,33.427,33600.0
2014-07-30 14:55:00,35.02,35.02,34.98,35.01,51800.0,33.4366,33.4366,33.3984,33.427,51800.0
2014-07-30 15:00:00,35.01,35.03,34.95,35.03,52400.0,33.427,33.4461,33.3697,33.4461,52400.0
2014-07-30 15:05:00,35.03,35.06,35.02,35.02,28400.0,33.4461,33.4748,33.4366,33.4366,28400.0
2014-07-30 15:10:00,35.02,35.05,35.02,35.02,38400.0,33.4366,33.4652,33.4366,33.4366,38400.0
2014-07-30 15:15:00,35.01,35.07,34.99,35.06,45600.0,33.427,33.4843,33.4079,33.4748,45600.0
2014-07-30 15:20:00,35.07,35.17,35.06,35.15,47400.0,33.4843,33.5798,33.4748,33.5607,47400.0
2014-07-30 15:25:00,35.16,35.2,35.12,35.15,28400.0,33.5702,33.6084,33.5321,33.5607,28400.0
2014-07-30 15:30:00,35.14,35.16,35.05,35.05,16600.0,33.5511,33.5702,33.4652,33.4652,16600.0
2014-07-30 15:35:00,35.05,35.14,35.02,35.14,80000.0,33.4652,33.5511,33.4366,33.5511,80000.0
2014-07-30 15:40:00,35.15,35.16,35.13,35.16,37600.0,33.5607,33.5702,33.5416,33.5702,37600.0
2014-07-30 15:45:00,35.16,35.32,35.16,35.29,51000.0,33.5702,33.723,33.5702,33.6944,51000.0
2014-07-30 15:50:00,35.29,35.35,35.19,35.35,105200.0,33.6944,33.7517,33.5989,33.7517,105200.0
2014-07-30 15:55:00,35.35,35.35,35.26,35.32,175200.0,33.7517,33.7517,33.6657,33.723,175200.0
2014-07-31 09:30:00,35.16,35.3,35.1,35.17,28200.0,33.5702,33.7039,33.513,33.5798,28200.0
2014-07-31 09:35:00,35.17,35.17,35.01,35.01,18800.0,33.5798,33.5798,33.427,33.427,18800.0
2014-07-31 09:40:00,35.08,35.19,34.93,35.06,61600.0,33.4939,33.5989,33.3506,33.4748,61600.0
2014-07-31 09:45:00,35.06,35.09,35.03,35.08,16800.0,33.4748,33.5034,33.4461,33.4939,16800.0
2014-07-31 09:50:00,35.07,35.08,34.95,34.96,19800.0,33.4843,33.4939,33.3697,33.3793,19800.0
2014-07-31 09:55:00,34.98,35.0,34.94,34.96,9800.0,33.3984,33.4175,33.3602,33.3793,9800.0
2014-07-31 10:00:00,34.93,34.93,34.87,34.88,16400.0,33.3506,33.3506,33.2934,33.3029,16400.0
2014-07-31 10:05:00,34.88,34.9,34.86,34.88,15000.0,33.3029,33.322,33.2838,33.3029,15000.0
2014-07-31 10:10:00,34.89,34.95,34.88,34.88,27600.0,33.3125,33.3697,33.3029,33.3029,27600.0
2014-07-31 10:15:00,34.88,34.9,34.8,34.83,38400.0,33.3029,33.322,33.2265,33.2552,38400.0
2014-07-31 10:20:00,34.85,34.9,34.84,34.9,14000.0,33.2743,33.322,33.2647,33.322,14000.0
2014-07-31 10:25:00,34.91,34.91,34.79,34.82,11400.0,33.3315,33.3315,33.217,33.2456,11400.0
2014-07-31 10:30:00,34.8,34.8,34.74,34.74,13000.0,33.2265,33.2265,33.1692,33.1692,13000.0
2014-07-31 10:35:00,34.73,34.73,34.69,34.71,17000.0,33.1597,33.1597,33.1215,33.1406,17000.0
2014-07-31 10:40:00,34.71,34.77,34.7,34.76,32400.0,33.1406,33.1979,33.131,33.1883,32400.0
2014-07-31 10:45:00,34.75,34.75,34.7,34.7,10200.0,33.1788,33.1788,33.131,33.131,10200.0
2014-07-31 10:50:00,34.71,34.71,34.6,34.63,31200.0,33.1406,33.1406,33.0356,33.0642,31200.0
2014-07-31 10:55:00,34.64,34.64,34.59,34.59,20200.0,33.0738,33.0738,33.026,33.026,20200.0
2014-07-31 11:00:00,34.59,34.68,34.58,34.67,25800.0,33.026,33.1119,33.0165,33.1024,25800.0
2014-07-31 11:05:00,34.68,34.69,34.68,34.69,14800.0,33.1119,33.1215,33.1119,33.1215,14800.0
2014-07-31 11:10:00,34.68,34.72,34.67,34.72,17800.0,33.1119,33.1501,33.1024,33.1501,17800.0
2014-07-31 11:15:00,34.71,34.78,34.71,34.77,12400.0,33.1406,33.2074,33.1406,33.1979,12400.0
2014-07-31 11:20:00,34.76,34.77,34.75,34.75,5200.0,33.1883,33.1979,33.1788,33.1788,5200.0
2014-07-31 11:25:00,34.75,34.77,34.75,34.76,8800.0,33.1788,33.1979,33.1788,33.1883,8800.0
2014-07-31 11:30:00,34.76,34.76,34.72,34.74,13400.0,33.1883,33.1883,33.1501,33.1692,13400.0
2014-07-31 11:35:00,34.73,34.74,34.7,34.74,10400.0,33.1597,33.1692,33.131,33.1692,10400.0
2014-07-31 11:40:00,34.75,34.76,34.74,34.75,19200.0,33.1788,33.1883,33.1692,33.1788,19200.0
2014-07-31 11:45:00,34.75,34.77,34.74,34.77,17800.0,33.1788,33.1979,33.1692,33.1979,17800.0
2014-07-31 11:50:00,34.76,34.77,34.74,34.76,15600.0,33.1883,33.1979,33.1692,33.1883,15600.0
2014-07-31 11:55:00,34.77,34.77,34.71,34.75,17600.0,33.1979,33.1979,33.1406,33.1788,17600.0
2014-07-31 12:00:00,34.74,34.76,34.72,34.76,14200.0,33.1692,33.1883,33.1501,33.1883,14200.0
2014-07-31 12:05:00,34.75,34.77,34.74,34.74,7200.0,33.1788,33.1979,33.1692,33.1692,7200.0
2014-07-31 12:10:00,34.75,34.77,34.72,34.76,23800.0,33.1788,33.1979,33.1501,33.1883,23800.0
2014-07-31 12:15:00,34.77,34.77,34.74,34.77,11000.0,33.1979,33.1979,33.1692,33.1979,11000.0
2014-07-31 12:20:00,34.77,34.77,34.74,34.75,6600.0,33.1979,33.1979,33.1692,33.1788,6600.0
2014-07-31 12:25:00,34.75,34.76,34.74,34.74,13400.0,33.1788,33.1883,33.1692,33.1692,13400.0
2014-07-31 12:30:00,34.74,34.78,34.74,34.77,3800.0,33.1692,33.2074,33.1692,33.1979,3800.0
2014-07-31 12:35:00,34.77,34.77,34.72,34.72,11200.0,33.1979,33.1979,33.1501,33.1501,11200.0
2014-07-31 12:40:00,34.72,34.73,34.69,34.72,20000.0,33.1501,33.1597,33.1215,33.1501,20000.0
2014-07-31 12:45:00,34.73,34.77,34.72,34.76,6400.0,33.1597,33.1979,33.1501,33.1883,6400.0
2014-07-31 12:50:00,34.76,34.77,34.74,34.76,12000.0,33.1883,33.1979,33.1692,33.1883,12000.0
2014-07-31 12:55:00,34.77,34.79,34.77,34.79,5200.0,33.1979,33.217,33.1979,33.217,5200.0
2014-07-31 13:00:00,34.78,34.81,34.77,34.78,12400.0,33.2074,33.2361,33.1979,33.2074,12400.0
2014-07-31 13:05:00,34.79,34.81,34.79,34.79,7600.0,33.217,33.2361,33.217,33.217,7600.0
2014-07-31 13:10:00,34.8,34.8,34.78,34.8,5400.0,33.2265,33.2265,33.2074,33.2265,5400.0
2014-07-31 13:15:00,34.8,34.81,34.79,34.81,10800.0,33.2265,33.2361,33.217,33.2361,10800.0
2014-07-31 13:20:00,34.81,34.84,34.81,34.83,20400.0,33.2361,33.2647,33.2361,33.2552,20400.0
2014-07-31 13:25:00,34.82,34.82,34.81,34.82,6600.0,33.2456,33.2456,33.2361,33.2456,6600.0
2014-07-31 13:30:00,34.83,34.87,34.83,34.87,4600.0,33.2552,33.2934,33.2552,33.2934,4600.0
2014-07-31 13:35:00,34.88,34.94,34.88,34.92,15400.0,33.3029,33.3602,33.3029,33.3411,15400.0
2014-07-31 13:40:00,34.92,34.92,34.87,34.87,6000.0,33.3411,33.3411,33.2934,33.2934,6000.0
2014-07-31 13:45:00,34.85,34.85,34.81,34.82,108800.0,33.2743,33.2743,33.2361,33.2456,108800.0
2014-07-31 13:50:00,34.83,34.85,34.8,34.85,23200.0,33.2552,33.2743,33.2265,33.2743,23200.0
2014-07-31 13:55:00,34.83,34.91,34.83,34.91,12200.0,33.2552,33.3315,33.2552,33.3315,12200.0
2014-07-31 14:00:00,34.9,34.92,34.88,34.91,4200.0,33.322,33.3411,33.3029,33.3315,4200.0
2014-07-31 14:05:00,34.91,34.97,34.91,34.92,18600.0,33.3315,33.3888,33.3315,33.3411,18600.0
2014-07-31 14:10:00,34.91,34.94,34.91,34.92,10200.0,33.3315,33.3602,33.3315,33.3411,10200.0
2014-07-31 14:15:00,34.92,34.92,34.82,34.83,26800.0,33.3411,33.3411,33.2456,33.2552,26800.0
2014-07-31 14:20:00,34.83,34.83,34.81,34.81,13000.0,33.2552,33.2552,33.2361,33.2361,13000.0
2014-07-31 14:25:00,34.82,34.84,34.81,34.84,15400.0,33.2456,33.2647,33.2361,33.2647,15400.0
2014-07-31 14:30:00,34.84,34.84,34.82,34.83,27200.0,33.2647,33.2647,33.2456,33.2552,27200.0
2014-07-31 14:35:00,34.83,34.83,34.8,34.82,41200.0,33.2552,33.2552,33.2265,33.2456,41200.0
2014-07-31 14:40:00,34.83,34.85,34.79,34.81,22600.0,33.2552,33.2743,33.217,33.2361,22600.0
2014-07-31 14:45:00,34.8,34.84,34.8,34.83,36000.0,33.2265,33.2647,33.2265,33.2552,36000.0
2014-07-31 14:50:00,34.83,34.85,34.8,34.8,12200.0,33.2552,33.2743,33.2265,33.2265,12200.0
2014-07-31 14:55:00,34.8,34.83,34.8,34.81,35400.0,33.2265,33.2552,33.2265,33.2361,35400.0
2014-07-31 15:00:00,34.81,34.83,34.8,34.83,21800.0,33.2361,33.2552,33.2265,33.2552,21800.0
2014-07-31 15:05:00,34.83,34.84,34.8,34.82,24000.0,33.2552,33.2647,33.2265,33.2456,24000.0
2014-07-31 15:10:00,34.81,34.83,34.79,34.79,30200.0,33.2361,33.2552,33.217,33.217,30200.0
2014-07-31 15:15:00,34.79,34.83,34.78,34.82,34800.0,33.217,33.2552,33.2074,33.2456,34800.0
2014-07-31 15:20:00,34.82,34.83,34.79,34.82,56200.0,33.2456,33.2552,33.217,33.2456,56200.0
2014-07-31 15:25:00,34.83,34.84,34.8,34.83,87600.0,33.2552,33.2647,33.2265,33.2552,87600.0
2014-07-31 15:30:00,34.83,34.87,34.81,34.84,46400.0,33.2552,33.2934,33.2361,33.2647,46400.0
2014-07-31 15:35:00,34.84,34.84,34.76,34.79,36000.0,33.2647,33.2647,33.1883,33.217,36000.0
2014-07-31 15:40:00,34.78,34.81,34.77,34.79,42400.0,33.2074,33.2361,33.1979,33.217,42400.0
2014-07-31 15:45:00,34.79,34.83,34.77,34.77,65600.0,33.217,33.2552,33.1979,33.1979,65600.0
2014-07-31 15:50:00,34.77,34.77,34.68,34.68,54800.0,33.1979,33.1979,33.1119,33.1119,54800.0
2014-07-31 15:55:00,34.69,34.72,34.63,34.63,96400.0,33.1215,33.1501,33.0642,33.0642,96400.0
2014-08-01 09:30:00,34.51,34.51,34.33,34.33,28600.0,32.9496,32.9496,32.7778,32.7778,28600.0
2014-08-01 09:35:00,34.33,34.6,34.33,34.56,39600.0,32.7778,33.0356,32.7778,32.9974,39600.0
2014-08-01 09:40:00,34.58,34.64,34.52,34.54,48600.0,33.0165,33.0738,32.9592,32.9783,48600.0
2014-08-01 09:45:00,34.57,34.6,34.53,34.57,10600.0,33.0069,33.0356,32.9687,33.0069,10600.0
2014-08-01 09:50:00,34.56,34.58,34.52,34.55,14200.0,32.9974,33.0165,32.9592,32.9878,14200.0
2014-08-01 09:55:00,34.57,34.58,34.49,34.55,15600.0,33.0069,33.0165,32.9305,32.9878,15600.0
2014-08-01 10:00:00,34.57,34.6,34.5,34.5,23200.0,33.0069,33.0356,32.9401,32.9401,23200.0
2014-08-01 10:05:00,34.49,34.53,34.38,34.38,27400.0,32.9305,32.9687,32.8255,32.8255,27400.0
2014-08-01 10:10:00,34.38,34.43,34.35,34.35,20400.0,32.8255,32.8732,32.7969,32.7969,20400.0
2014-08-01 10:15:00,34.36,34.38,34.28,34.31,26600.0,32.8064,32.8255,32.73,32.7587,26600.0
2014-08-01 10:20:00,34.33,34.52,34.33,34.52,16600.0,32.7778,32.9592,32.7778,32.9592,16600.0
2014-08-01 10:25:00,34.51,34.59,34.48,34.57,61400.0,32.9496,33.026,32.921,33.0069,61400.0
2014-08-01 10:30:00,34.57,34.59,34.54,34.55,13200.0,33.0069,33.026,32.9783,32.9878,13200.0
2014-08-01 10:35:00,34.57,34.57,34.49,34.56,15000.0,33.0069,33.0069,32.9305,32.9974,15000.0
2014-08-01 10:40:00,34.55,34.56,34.49,34.5,11800.0,32.9878,32.9974,32.9305,32.9401,11800.0
2014-08-01 10:45:00,34.49,34.52,34.49,34.51,34200.0,32.9305,32.9592,32.9305,32.9496,34200.0
2014-08-01 10:50:00,34.51,34.52,34.49,34.52,13200.0,32.9496,32.9592,32.9305,32.9592,13200.0
2014-08-01 10:55:00,34.52,34.52,34.49,34.49,19400.0,32.9592,32.9592,32.9305,32.9305,19400.0
2014-08-01 11:00:00,34.49,34.51,34.47,34.47,17600.0,32.9305,32.9496,32.9114,32.9114,17600.0
2014-08-01 11:05:00,34.48,34.5,34.46,34.48,18000.0,32.921,32.9401,32.9019,32.921,18000.0
2014-08-01 11:10:00,34.49,34.51,34.47,34.49,16000.0,32.9305,32.9496,32.9114,32.9305,16000.0
2014-08-01 11:15:00,34.49,34.49,34.44,34.44,13000.0,32.9305,32.9305,32.8828,32.8828,13000.0
2014-08-01 11:20:00,34.45,34.55,34.45,34.54,10000.0,32.8923,32.9878,32.8923,32.9783,10000.0
2014-08-01 11:25:00,34.56,34.56,34.52,34.53,9600.0,32.9974,32.9974,32.9592,32.9687,9600.0
2014-08-01 11:30:00,34.53,34.53,34.49,34.49,12400.0,32.9687,32.9687,32.9305,32.9305,12400.0
2014-08-01 11:35:00,34.48,34.49,34.41,34.41,6800.0,32.921,32.9305,32.8542,32.8542,6800.0
2014-08-01 11:40:00,34.43,34.45,34.42,34.42,12800.0,32.8732,32.8923,32.8637,32.8637,12800.0
2014-08-01 11:45:00,34.42,34.43,34.4,34.41,15600.0,32.8637,32.8732,32.8446,32.8542,15600.0
2014-08-01 11:50:00,34.41,34.42,34.36,34.38,10800.0,32.8542,32.8637,32.8064,32.8255,10800.0
2014-08-01 11:55:00,34.38,34.41,34.38,34.39,10600.0,32.8255,32.8542,32.8255,32.8351,10600.0
2014-08-01 12:00:00,34.4,34.42,34.38,34.42,8800.0,32.8446,32.8637,32.8255,32.8637,8800.0
2014-08-01 12:05:00,34.41,34.42,34.37,34.38,10000.0,32.8542,32.8637,32.816,32.8255,10000.0
2014-08-01 12:10:00,34.38,34.38,34.35,34.38,5800.0,32.8255,32.8255,32.7969,32.8255,5800.0
2014-08-01 12:15:00,34.38,34.47,34.38,34.46,11200.0,32.8255,32.9114,32.8255,32.9019,11200.0
2014-08-01 12:20:00,34.46,34.49,34.46,34.48,10000.0,32.9019,32.9305,32.9019,32.921,10000.0
2014-08-01 12:25:00,34.49,34.51,34.47,34.51,12800.0,32.9305,32.9496,32.9114,32.9496,12800.0
2014-08-01 12:30:00,34.52,34.53,34.52,34.52,5400.0,32.9592,32.9687,32.9592,32.9592,5400.0
2014-08-01 12:35:00,34.52,34.52,34.46,34.46,11800.0,32.9592,32.9592,32.9019,32.9019,11800.0
2014-08-01 12:40:00,34.47,34.52,34.47,34.52,6800.0,32.9114,32.9592,32.9114,32.9592,6800.0
2014-08-01 12:45:00,34.51,34.51,34.47,34.47,8000.0,32.9496,32.9496,32.9114,32.9114,8000.0
2014-08-01 12:50:00,34.48,34.49,34.44,34.45,15800.0,32.921,32.9305,32.8828,32.8923,15800.0
2014-08-01 12:55:00,34.44,34.46,34.44,34.45,23000.0,32.8828,32.9019,32.8828,32.8923,23000.0
2014-08-01 13:00:00,34.44,34.46,34.41,34.42,13400.0,32.8828,32.9019,32.8542,32.8637,13400.0
2014-08-01 13:05:00,34.42,34.46,34.42,34.46,11000.0,32.8637,32.9019,32.8637,32.9019,11000.0
2014-08-01 13:10:00,34.46,34.48,34.46,34.48,11400.0,32.9019,32.921,32.9019,32.921,11400.0
2014-08-01 13:15:00,34.48,34.51,34.45,34.5,14000.0,32.921,32.9496,32.8923,32.9401,14000.0
2014-08-01 13:20:00,34.5,34.51,34.48,34.5,12800.0,32.9401,32.9496,32.921,32.9401,12800.0
2014-08-01 13:25:00,34.49,34.58,34.49,34.58,14000.0,32.9305,33.0165,32.9305,33.0165,14000.0
2014-08-01 13:30:00,34.59,34.6,34.54,34.55,11600.0,33.026,33.0356,32.9783,32.9878,11600.0
2014-08-01 13:35:00,34.55,34.56,34.52,34.55,10800.0,32.9878,32.9974,32.9592,32.9878,10800.0
2014-08-01 13:40:00,34.55,34.58,34.54,34.56,7600.0,32.9878,33.0165,32.9783,32.9974,7600.0
2014-08-01 13:45:00,34.55,34.58,34.54,34.58,7400.0,32.9878,33.0165,32.9783,33.0165,7400.0
2014-08-01 13:50:00,34.58,34.58,34.56,34.58,6000.0,33.0165,33.0165,32.9974,33.0165,6000.0
2014-08-01 13:55:00,34.58,34.59,34.55,34.59,9000.0,33.0165,33.026,32.9878,33.026,9000.0
2014-08-01 14:00:00,34.59,34.63,34.56,34.56,13600.0,33.026,33.0642,32.9974,32.9974,13600.0
2014-08-01 14:05:00,34.57,34.64,34.57,34.64,11000.0,33.0069,33.0738,33.0069,33.0738,11000.0
2014-08-01 14:10:00,34.65,34.69,34.65,34.66,11600.0,33.0833,33.1215,33.0833,33.0928,11600.0
2014-08-01 14:15:00,34.68,34.71,34.67,34.71,9400.0,33.1119,33.1406,33.1024,33.1406,9400.0
2014-08-01 14:20:00,34.71,34.71,34.66,34.67,9200.0,33.1406,33.1406,33.0928,33.1024,9200.0
2014-08-01 14:25:00,34.66,34.66,34.61,34.61,11600.0,33.0928,33.0928,33.0451,33.0451,11600.0
2014-08-01 14:30:00,34.61,34.67,34.61,34.66,10600.0,33.0451,33.1024,33.0451,33.0928,10600.0
2014-08-01 14:35:00,34.65,34.71,34.65,34.7,11000.0,33.0833,33.1406,33.0833,33.131,11000.0
2014-08-01 14:40:00,34.71,34.71,34.69,34.71,13800.0,33.1406,33.1406,33.1215,33.1406,13800.0
2014-08-01 14:45:00,34.71,34.71,34.66,34.66,14800.0,33.1406,33.1406,33.0928,33.0928,14800.0
2014-08-01 14:50:00,34.65,34.66,34.63,34.65,9000.0,33.0833,33.0928,33.0642,33.0833,9000.0
2014-08-01 14:55:00,34.65,34.67,34.65,34.65,18800.0,33.0833,33.1024,33.0833,33.0833,18800.0
2014-08-01 15:00:00,34.65,34.65,34.63,34.63,21200.0,33.0833,33.0833,33.0642,33.0642,21200.0
2014-08-01 15:05:00,34.63,34.69,34.63,34.68,32800.0,33.0642,33.1215,33.0642,33.1119,32800.0
2014-08-01 15:10:00,34.69,34.73,34.68,34.68,23200.0,33.1215,33.1597,33.1119,33.1119,23200.0
2014-08-01 15:15:00,34.68,34.71,34.65,34.65,13000.0,33.1119,33.1406,33.0833,33.0833,13000.0
2014-08-01 15:20:00,34.66,34.72,34.66,34.67,29600.0,33.0928,33.1501,33.0928,33.1024,29600.0
2014-08-01 15:25:00,34.66,34.66,34.61,34.61,23000.0,33.0928,33.0928,33.0451,33.0451,23000.0
2014-08-01 15:30:00,34.6,34.62,34.54,34.54,29600.0,33.0356,33.0547,32.9783,32.9783,29600.0
2014-08-01 15:35:00,34.55,34.64,34.54,34.63,36200.0,32.9878,33.0738,32.9783,33.0642,36200.0
2014-08-01 15:40:00,34.63,34.63,34.6,34.6,17800.0,33.0642,33.0642,33.0356,33.0356,17800.0
2014-08-01 15:45:00,34.6,34.68,34.6,34.68,61200.0,33.0356,33.1119,33.0356,33.1119,61200.0
2014-08-01 15:50:00,34.67,34.67,34.6,34.62,60600.0,33.1024,33.1024,33.0356,33.0547,60600.0
2014-08-01 15:55:00,34.61,34.67,34.6,34.64,114400.0,33.0451,33.1024,33.0356,33.0738,114400.0
2014-08-04 09:30:00,34.71,34.76,34.63,34.63,15000.0,33.1406,33.1883,33.0642,33.0642,15000.0
2014-08-04 09:35:00,34.64,34.67,34.62,34.63,11200.0,33.0738,33.1024,33.0547,33.0642,11200.0
2014-08-04 09:40:00,34.63,34.7,34.6,34.62,14200.0,33.0642,33.131,33.0356,33.0547,14200.0
2014-08-04 09:45:00,34.62,34.62,34.57,34.57,7800.0,33.0547,33.0547,33.0069,33.0069,7800.0
2014-08-04 09:50:00,34.59,34.62,34.57,34.6,8400.0,33.026,33.0547,33.0069,33.0356,8400.0
2014-08-04 09:55:00,34.59,34.59,34.55,34.55,9200.0,33.026,33.026,32.9878,32.9878,9200.0
2014-08-04 10:00:00,34.55,34.6,34.54,34.6,10400.0,32.9878,33.0356,32.9783,33.0356,10400.0
2014-08-04 10:05:00,34.6,34.62,34.58,34.59,11000.0,33.0356,33.0547,33.0165,33.026,11000.0
2014-08-04 10:10:00,34.6,34.6,34.56,34.58,14800.0,33.0356,33.0356,32.9974,33.0165,14800.0
2014-08-04 10:15:00,34.58,34.58,34.55,34.55,8800.0,33.0165,33.0165,32.9878,32.9878,8800.0
2014-08-04 10:20:00,34.53,34.59,34.53,34.59,11800.0,32.9687,33.026,32.9687,33.026,11800.0
2014-08-04 10:25:00,34.58,34.59,34.55,34.56,14400.0,33.0165,33.026,32.9878,32.9974,14400.0
2014-08-04 10:30:00,34.56,34.59,34.56,34.57,15400.0,32.9974,33.026,32.9974,33.0069,15400.0
2014-08-04 10:35:00,34.55,34.56,34.53,34.54,8800.0,32.9878,32.9974,32.9687,32.9783,8800.0
2014-08-04 10:40:00,34.53,34.55,34.52,34.54,32400.0,32.9687,32.9878,32.9592,32.9783,32400.0
2014-08-04 10:45:00,34.54,34.6,34.54,34.6,74000.0,32.9783,33.0356,32.9783,33.0356,74000.0
2014-08-04 10:50:00,34.59,34.6,34.55,34.58,20400.0,33.026,33.0356,32.9878,33.0165,20400.0
2014-08-04 10:55:00,34.58,34.58,34.49,34.51,42600.0,33.0165,33.0165,32.9305,32.9496,42600.0
2014-08-04 11:00:00,34.51,34.53,34.47,34.49,23800.0,32.9496,32.9687,32.9114,32.9305,23800.0
2014-08-04 11:05:00,34.49,34.55,34.49,34.55,12600.0,32.9305,32.9878,32.9305,32.9878,12600.0
2014-08-04 11:10:00,34.55,34.56,34.53,34.55,37800.0,32.9878,32.9974,32.9687,32.9878,37800.0
2014-08-04 11:15:00,34.54,34.58,34.54,34.55,27400.0,32.9783,33.0165,32.9783,32.9878,27400.0
2014-08-04 11:20:00,34.55,34.58,34.54,34.58,61000.0,32.9878,33.0165,32.9783,33.0165,61000.0
2014-08-04 11:25:00,34.58,34.59,34.56,34.59,17600.0,33.0165,33.026,32.9974,33.026,17600.0
2014-08-04 11:30:00,34.59,34.59,34.56,34.58,13000.0,33.026,33.026,32.9974,33.0165,13000.0
2014-08-04 11:35:00,34.6,34.62,34.59,34.62,8800.0,33.0356,33.0547,33.026,33.0547,8800.0
2014-08-04 11:40:00,34.62,34.63,34.6,34.6,8000.0,33.0547,33.0642,33.0356,33.0356,8000.0
2014-08-04 11:45:00,34.6,34.62,34.58,34.6,13000.0,33.0356,33.0547,33.0165,33.0356,13000.0
2014-08-04 11:50:00,34.59,34.63,34.58,34.63,10000.0,33.026,33.0642,33.0165,33.0642,10000.0
2014-08-04 11:55:00,34.63,34.63,34.61,34.63,8400.0,33.0642,33.0642,33.0451,33.0642,8400.0
2014-08-04 12:00:00,34.62,34.63,34.61,34.62,8200.0,33.0547,33.0642,33.0451,33.0547,8200.0
2014-08-04 12:05:00,34.6,34.63,34.6,34.62,7600.0,33.0356,33.0642,33.0356,33.0547,7600.0
2014-08-04 12:10:00,34.61,34.62,34.6,34.62,6600.0,33.0451,33.0547,33.0356,33.0547,6600.0
2014-08-04 12:15:00,34.62,34.63,34.59,34.63,8200.0,33.0547,33.0642,33.026,33.0642,8200.0
2014-08-04 12:20:00,34.63,34.64,34.61,34.64,7400.0,33.0642,33.0738,33.0451,33.0738,7400.0
2014-08-04 12:25:00,34.63,34.64,34.62,34.63,7400.0,33.0642,33.0738,33.0547,33.0642,7400.0
2014-08-04 12:30:00,34.63,34.64,34.62,34.63,6600.0,33.0642,33.0738,33.0547,33.0642,6600.0
2014-08-04 12:35:00,34.63,34.63,34.58,34.59,6000.0,33.0642,33.0642,33.0165,33.026,6000.0
2014-08-04 12:40:00,34.59,34.6,34.58,34.58,7800.0,33.026,33.0356,33.0165,33.0165,7800.0
2014-08-04 12:45:00,34.57,34.57,34.52,34.52,5000.0,33.0069,33.0069,32.9592,32.9592,5000.0
2014-08-04 12:50:00,34.52,34.54,34.51,34.54,7400.0,32.9592,32.9783,32.9496,32.9783,7400.0
2014-08-04 12:55:00,34.52,34.52,34.51,34.51,5600.0,32.9592,32.9592,32.9496,32.9496,5600.0
2014-08-04 13:00:00,34.52,34.52,34.51,34.51,5000.0,32.9592,32.9592,32.9496,32.9496,5000.0
2014-08-04 13:05:00,34.52,34.52,34.49,34.49,4600.0,32.9592,32.9592,32.9305,32.9305,4600.0
2014-08-04 13:10:00,34.49,34.52,34.49,34.51,6000.0,32.9305,32.9592,32.9305,32.9496,6000.0
2014-08-04 13:15:00,34.52,34.52,34.48,34.48,7600.0,32.9592,32.9592,32.921,32.921,7600.0
2014-08-04 13:20:00,34.49,34.51,34.49,34.5,5000.0,32.9305,32.9496,32.9305,32.9401,5000.0
2014-08-04 13:25:00,34.51,34.52,34.48,34.48,6400.0,32.9496,32.9592,32.921,32.921,6400.0
2014-08-04 13:30:00,34.49,34.51,34.49,34.51,6800.0,32.9305,32.9496,32.9305,32.9496,6800.0
2014-08-04 13:35:00,34.52,34.52,34.49,34.52,7600.0,32.9592,32.9592,32.9305,32.9592,7600.0
2014-08-04 13:40:00,34.51,34.53,34.51,34.53,7000.0,32.9496,32.9687,32.9496,32.9687,7000.0
2014-08-04 13:45:00,34.53,34.56,34.53,34.56,10000.0,32.9687,32.9974,32.9687,32.9974,10000.0
2014-08-04 13:50:00,34.55,34.55,34.53,34.53,5000.0,32.9878,32.9878,32.9687,32.9687,5000.0
2014-08-04 13:55:00,34.54,34.54,34.52,34.53,6000.0,32.9783,32.9783,32.9592,32.9687,6000.0
2014-08-04 14:00:00,34.54,34.56,34.53,34.56,7400.0,32.9783,32.9974,32.9687,32.9974,7400.0
2014-08-04 14:05:00,34.56,34.56,34.52,34.52,8000.0,32.9974,32.9974,32.9592,32.9592,8000.0
2014-08-04 14:10:00,34.52,34.52,34.51,34.51,8000.0,32.9592,32.9592,32.9496,32.9496,8000.0
2014-08-04 14:15:00,34.52,34.52,34.51,34.51,4200.0,32.9592,32.9592,32.9496,32.9496,4200.0
2014-08-04 14:20:00,34.51,34.54,34.51,34.54,6600.0,32.9496,32.9783,32.9496,32.9783,6600.0
2014-08-04 14:25:00,34.55,34.56,34.55,34.56,9000.0,32.9878,32.9974,32.9878,32.9974,9000.0
2014-08-04 14:30:00,34.56,34.57,34.55,34.57,11200.0,32.9974,33.0069,32.9878,33.0069,11200.0
2014-08-04 14:35:00,34.58,34.62,34.58,34.62,15400.0,33.0165,33.0547,33.0165,33.0547,15400.0
2014-08-04 14:40:00,34.62,34.63,34.6,34.63,10000.0,33.0547,33.0642,33.0356,33.0642,10000.0
2014-08-04 14:45:00,34.63,34.66,34.63,34.65,11800.0,33.0642,33.0928,33.0642,33.0833,11800.0
2014-08-04 14:50:00,34.66,34.66,34.65,34.65,12400.0,33.0928,33.0928,33.0833,33.0833,12400.0
2014-08-04 14:55:00,34.65,34.66,34.64,34.65,14200.0,33.0833,33.0928,33.0738,33.0833,14200.0
2014-08-04 15:00:00,34.65,34.65,34.63,34.63,12800.0,33.0833,33.0833,33.0642,33.0642,12800.0
2014-08-04 15:05:00,34.62,34.63,34.6,34.63,12000.0,33.0547,33.0642,33.0356,33.0642,12000.0
2014-08-04 15:10:00,34.63,34.67,34.63,34.67,15200.0,33.0642,33.1024,33.0642,33.1024,15200.0
2014-08-04 15:15:00,34.67,34.67,34.65,34.66,15200.0,33.1024,33.1024,33.0833,33.0928,15200.0
2014-08-04 15:20:00,34.66,34.67,34.63,34.65,22800.0,33.0928,33.1024,33.0642,33.0833,22800.0
2014-08-04 15:25:00,34.65,34.66,34.64,34.65,13400.0,33.0833,33.0928,33.0738,33.0833,13400.0
2014-08-04 15:30:00,34.65,34.68,34.65,34.65,15000.0,33.0833,33.1119,33.0833,33.0833,15000.0
2014-08-04 15:35:00,34.65,34.71,34.65,34.7,19200.0,33.0833,33.1406,33.0833,33.131,19200.0
2014-08-04 15:40:00,34.7,34.71,34.69,34.7,22400.0,33.131,33.1406,33.1215,33.131,22400.0
2014-08-04 15:45:00,34.7,34.71,34.67,34.68,19000.0,33.131,33.1406,33.1024,33.1119,19000.0
2014-08-04 15:50:00,34.68,34.68,34.64,34.65,25600.0,33.1119,33.1119,33.0738,33.0833,25600.0
2014-08-04 15:55:00,34.65,34.7,34.63,34.68,86800.0,33.0833,33.131,33.0642,33.1119,86800.0
2014-08-05 09:30:00,34.51,34.61,34.44,34.44,13600.0,32.9496,33.0451,32.8828,32.8828,13600.0
2014-08-05 09:35:00,34.43,34.51,34.43,34.51,27000.0,32.8732,32.9496,32.8732,32.9496,27000.0
2014-08-05 09:40:00,34.54,34.58,34.52,34.56,11800.0,32.9783,33.0165,32.9592,32.9974,11800.0
2014-08-05 09:45:00,34.56,34.59,34.53,34.53,9200.0,32.9974,33.026,32.9687,32.9687,9200.0
2014-08-05 09:50:00,34.51,34.51,34.47,34.49,17000.0,32.9496,32.9496,32.9114,32.9305,17000.0
2014-08-05 09:55:00,34.49,34.59,34.47,34.58,18000.0,32.9305,33.026,32.9114,33.0165,18000.0
2014-08-05 10:00:00,34.58,34.6,34.51,34.51,13000.0,33.0165,33.0356,32.9496,32.9496,13000.0
2014-08-05 10:05:00,34.52,34.54,34.49,34.52,19400.0,32.9592,32.9783,32.9305,32.9592,19400.0
2014-08-05 10:10:00,34.52,34.54,34.47,34.48,14800.0,32.9592,32.9783,32.9114,32.921,14800.0
2014-08-05 10:15:00,34.47,34.49,34.47,34.47,13400.0,32.9114,32.9305,32.9114,32.9114,13400.0
2014-08-05 10:20:00,34.47,34.48,34.42,34.44,37800.0,32.9114,32.921,32.8637,32.8828,37800.0
2014-08-05 10:25:00,34.44,34.44,34.4,34.42,18400.0,32.8828,32.8828,32.8446,32.8637,18400.0
2014-08-05 10:30:00,34.42,34.46,34.42,34.44,14800.0,32.8637,32.9019,32.8637,32.8828,14800.0
2014-08-05 10:35:00,34.45,34.46,34.45,34.46,11200.0,32.8923,32.9019,32.8923,32.9019,11200.0
2014-08-05 10:40:00,34.46,34.48,34.46,34.48,11400.0,32.9019,32.921,32.9019,32.921,11400.0
2014-08-05 10:45:00,34.48,34.53,34.48,34.53,4800.0,32.921,32.9687,32.921,32.9687,4800.0
2014-08-05 10:50:00,34.52,34.53,34.48,34.48,19000.0,32.9592,32.9687,32.921,32.921,19000.0
2014-08-05 10:55:00,34.49,34.49,34.41,34.43,13200.0,32.9305,32.9305,32.8542,32.8732,13200.0
2014-08-05 11:00:00,34.44,34.44,34.38,34.41,11200.0,32.8828,32.8828,32.8255,32.8542,11200.0
2014-08-05 11:05:00,34.41,34.44,34.41,34.42,18000.0,32.8542,32.8828,32.8542,32.8637,18000.0
2014-08-05 11:10:00,34.42,34.49,34.42,34.49,13400.0,32.8637,32.9305,32.8637,32.9305,13400.0
2014-08-05 11:15:00,34.5,34.52,34.49,34.5,20000.0,32.9401,32.9592,32.9305,32.9401,20000.0
2014-08-05 11:20:00,34.52,34.52,34.49,34.51,10400.0,32.9592,32.9592,32.9305,32.9496,10400.0
2014-08-05 11:25:00,34.51,34.51,34.49,34.49,7600.0,32.9496,32.9496,32.9305,32.9305,7600.0
2014-08-05 11:30:00,34.49,34.5,34.47,34.47,14600.0,32.9305,32.9401,32.9114,32.9114,14600.0
2014-08-05 11:35:00,34.46,34.48,34.46,34.47,9400.0,32.9019,32.921,32.9019,32.9114,9400.0
2014-08-05 11:40:00,34.46,34.5,34.46,34.49,13200.0,32.9019,32.9401,32.9019,32.9305,13200.0
2014-08-05 11:45:00,34.49,34.49,34.45,34.45,9200.0,32.9305,32.9305,32.8923,32.8923,9200.0
2014-08-05 11:50:00,34.44,34.45,34.42,34.45,7400.0,32.8828,32.8923,32.8637,32.8923,7400.0
2014-08-05 11:55:00,34.44,34.46,34.42,34.43,12600.0,32.8828,32.9019,32.8637,32.8732,12600.0
2014-08-05 12:00:00,34.43,34.45,34.41,34.41,8000.0,32.8732,32.8923,32.8542,32.8542,8000.0
2014-08-05 12:05:00,34.41,34.41,34.34,34.36,12000.0,32.8542,32.8542,32.7873,32.8064,12000.0
2014-08-05 12:10:00,34.36,34.39,34.36,34.38,6400.0,32.8064,32.8351,32.8064,32.8255,6400.0
2014-08-05 12:15:00,34.38,34.38,34.37,34.38,14000.0,32.8255,32.8255,32.816,32.8255,14000.0
2014-08-05 12:20:00,34.38,34.38,34.33,34.33,9400.0,32.8255,32.8255,32.7778,32.7778,9400.0
2014-08-05 12:25:00,34.32,34.35,34.32,34.35,11600.0,32.7682,32.7969,32.7682,32.7969,11600.0
2014-08-05 12:30:00,34.35,34.35,34.35,34.35,14000.0,32.7969,32.7969,32.7969,32.7969,14000.0
2014-08-05 12:35:00,34.35,34.35,34.3,34.31,12400.0,32.7969,32.7969,32.7491,32.7587,12400.0
2014-08-05 12:40:00,34.31,34.34,34.31,34.34,9000.0,32.7587,32.7873,32.7587,32.7873,9000.0
2014-08-05 12:45:00,34.35,34.35,34.32,34.32,10400.0,32.7969,32.7969,32.7682,32.7682,10400.0
2014-08-05 12:50:00,34.33,34.35,34.33,34.35,8600.0,32.7778,32.7969,32.7778,32.7969,8600.0
2014-08-05 12:55:00,34.35,34.35,34.34,34.34,10400.0,32.7969,32.7969,32.7873,32.7873,10400.0
2014-08-05 13:00:00,34.33,34.34,34.27,34.27,11200.0,32.7778,32.7873,32.7205,32.7205,11200.0
2014-08-05 13:05:00,34.29,34.32,34.29,34.32,7400.0,32.7396,32.7682,32.7396,32.7682,7400.0
2014-08-05 13:10:00,34.32,34.35,34.32,34.33,16200.0,32.7682,32.7969,32.7682,32.7778,16200.0
2014-08-05 13:15:00,34.33,34.37,34.33,34.37,5000.0,32.7778,32.816,32.7778,32.816,5000.0
2014-08-05 13:20:00,34.38,34.4,34.38,34.38,7800.0,32.8255,32.8446,32.8255,32.8255,7800.0
2014-08-05 13:25:00,34.38,34.44,34.38,34.43,11200.0,32.8255,32.8828,32.8255,32.8732,11200.0
2014-08-05 13:30:00,34.44,34.44,34.4,34.4,10600.0,32.8828,32.8828,32.8446,32.8446,10600.0
2014-08-05 13:35:00,34.4,34.4,34.27,34.27,11800.0,32.8446,32.8446,32.7205,32.7205,11800.0
2014-08-05 13:40:00,34.26,34.29,34.18,34.18,21000.0,32.7109,32.7396,32.6346,32.6346,21000.0
2014-08-05 13:45:00,34.18,34.2,34.15,34.15,45600.0,32.6346,32.6536,32.6059,32.6059,45600.0
2014-08-05 13:50:00,34.14,34.19,34.12,34.19,15600.0,32.5964,32.6441,32.5773,32.6441,15600.0
2014-08-05 13:55:00,34.19,34.2,34.14,34.17,22000.0,32.6441,32.6536,32.5964,32.625,22000.0
2014-08-05 14:00:00,34.18,34.23,34.17,34.23,15600.0,32.6346,32.6823,32.625,32.6823,15600.0
2014-08-05 14:05:00,34.22,34.22,34.07,34.07,20600.0,32.6727,32.6727,32.5295,32.5295,20600.0
2014-08-05 14:10:00,34.08,34.11,34.04,34.1,28600.0,32.5391,32.5677,32.5009,32.5582,28600.0
2014-08-05 14:15:00,34.13,34.13,34.1,34.1,18600.0,32.5868,32.5868,32.5582,32.5582,18600.0
2014-08-05 14:20:00,34.11,34.15,34.11,34.13,13800.0,32.5677,32.6059,32.5677,32.5868,13800.0
2014-08-05 14:25:00,34.12,34.14,34.1,34.13,17800.0,32.5773,32.5964,32.5582,32.5868,17800.0
2014-08-05 14:30:00,34.14,34.19,34.13,34.17,31200.0,32.5964,32.6441,32.5868,32.625,31200.0
2014-08-05 14:35:00,34.17,34.17,34.14,34.14,15000.0,32.625,32.625,32.5964,32.5964,15000.0
2014-08-05 14:40:00,34.13,34.14,34.1,34.1,14600.0,32.5868,32.5964,32.5582,32.5582,14600.0
2014-08-05 14:45:00,34.11,34.15,34.1,34.13,18200.0,32.5677,32.6059,32.5582,32.5868,18200.0
2014-08-05 14:50:00,34.13,34.13,34.09,34.09,11600.0,32.5868,32.5868,32.5486,32.5486,11600.0
2014-08-05 14:55:00,34.09,34.12,34.09,34.1,17200.0,32.5486,32.5773,32.5486,32.5582,17200.0
2014-08-05 15:00:00,34.09,34.13,34.09,34.13,15000.0,32.5486,32.5868,32.5486,32.5868,15000.0
2014-08-05 15:05:00,34.12,34.13,34.09,34.1,29400.0,32.5773,32.5868,32.5486,32.5582,29400.0
2014-08-05 15:10:00,34.1,34.11,34.08,34.1,13600.0,32.5582,32.5677,32.5391,32.5582,13600.0
2014-08-05 15:15:00,34.1,34.15,34.09,34.15,25800.0,32.5582,32.6059,32.5486,32.6059,25800.0
2014-08-05 15:20:00,34.13,34.16,34.13,34.15,18000.0,32.5868,32.6155,32.5868,32.6059,18000.0
2014-08-05 15:25:00,34.15,34.15,34.12,34.12,18600.0,32.6059,32.6059,32.5773,32.5773,18600.0
2014-08-05 15:30:00,34.13,34.17,34.13,34.17,20800.0,32.5868,32.625,32.5868,32.625,20800.0
2014-08-05 15:35:00,34.17,34.21,34.16,34.17,28800.0,32.625,32.6632,32.6155,32.625,28800.0
2014-08-05 15:40:00,34.17,34.17,34.14,34.14,19400.0,32.625,32.625,32.5964,32.5964,19400.0
2014-08-05 15:45:00,34.15,34.15,34.12,34.13,34800.0,32.6059,32.6059,32.5773,32.5868,34800.0
2014-08-05 15:50:00,34.12,34.12,34.06,34.06,63000.0,32.5773,32.5773,32.52,32.52,63000.0
2014-08-05 15:55:00,34.07,34.1,34.06,34.07,121400.0,32.5295,32.5582,32.52,32.5295,121400.0
2014-08-06 09:30:00,33.77,33.88,33.77,33.82,42000.0,32.2431,32.3481,32.2431,32.2908,42000.0
2014-08-06 09:35:00,33.85,33.93,33.85,33.91,5600.0,32.3195,32.3959,32.3195,32.3768,5600.0
2014-08-06 09:40:00,33.91,34.05,33.91,33.98,16400.0,32.3768,32.5104,32.3768,32.4436,16400.0
2014-08-06 09:45:00,34.01,34.16,33.98,34.13,19600.0,32.4722,32.6155,32.4436,32.5868,19600.0
2014-08-06 09:50:00,34.13,34.21,34.12,34.2,14000.0,32.5868,32.6632,32.5773,32.6536,14000.0
2014-08-06 09:55:00,34.16,34.16,34.1,34.1,8800.0,32.6155,32.6155,32.5582,32.5582,8800.0
2014-08-06 10:00:00,34.13,34.16,34.1,34.16,10000.0,32.5868,32.6155,32.5582,32.6155,10000.0
2014-08-06 10:05:00,34.18,34.24,34.16,34.22,17000.0,32.6346,32.6918,32.6155,32.6727,17000.0
2014-08-06 10:10:00,34.24,34.27,34.22,34.24,16400.0,32.6918,32.7205,32.6727,32.6918,16400.0
2014-08-06 10:15:00,34.25,34.25,34.15,34.15,11400.0,32.7014,32.7014,32.6059,32.6059,11400.0
2014-08-06 10:20:00,34.16,34.18,34.13,34.16,10400.0,32.6155,32.6346,32.5868,32.6155,10400.0
2014-08-06 10:25:00,34.16,34.18,34.13,34.17,7200.0,32.6155,32.6346,32.5868,32.625,7200.0
2014-08-06 10:30:00,34.19,34.22,34.18,34.22,11600.0,32.6441,32.6727,32.6346,32.6727,11600.0
2014-08-06 10:35:00,34.22,34.24,34.21,34.24,25000.0,32.6727,32.6918,32.6632,32.6918,25000.0
2014-08-06 10:40:00,34.24,34.27,34.2,34.27,10200.0,32.6918,32.7205,32.6536,32.7205,10200.0
2014-08-06 10:45:00,34.27,34.27,34.21,34.24,11600.0,32.7205,32.7205,32.6632,32.6918,11600.0
2014-08-06 10:50:00,34.26,34.3,34.26,34.3,8800.0,32.7109,32.7491,32.7109,32.7491,8800.0
2014-08-06 10:55:00,34.3,34.38,34.3,34.38,13400.0,32.7491,32.8255,32.7491,32.8255,13400.0
2014-08-06 11:00:00,34.38,34.38,34.34,34.34,13400.0,32.8255,32.8255,32.7873,32.7873,13400.0
2014-08-06 11:05:00,34.35,34.39,34.35,34.36,17400.0,32.7969,32.8351,32.7969,32.8064,17400.0
2014-08-06 11:10:00,34.35,34.37,34.35,34.35,7800.0,32.7969,32.816,32.7969,32.7969,7800.0
2014-08-06 11:15:00,34.36,34.39,34.36,34.39,17200.0,32.8064,32.8351,32.8064,32.8351,17200.0
2014-08-06 11:20:00,34.39,34.4,34.38,34.39,5800.0,32.8351,32.8446,32.8255,32.8351,5800.0
2014-08-06 11:25:00,34.4,34.41,34.38,34.38,13000.0,32.8446,32.8542,32.8255,32.8255,13000.0
2014-08-06 11:30:00,34.38,34.41,34.38,34.41,10200.0,32.8255,32.8542,32.8255,32.8542,10200.0
2014-08-06 11:35:00,34.4,34.42,34.38,34.39,14200.0,32.8446,32.8637,32.8255,32.8351,14200.0
2014-08-06 11:40:00,34.38,34.41,34.38,34.41,5400.0,32.8255,32.8542,32.8255,32.8542,5400.0
2014-08-06 11:45:00,34.42,34.45,34.41,34.42,14200.0,32.8637,32.8923,32.8542,32.8637,14200.0
2014-08-06 11:50:00,34.42,34.44,34.42,34.44,5400.0,32.8637,32.8828,32.8637,32.8828,5400.0
2014-08-06 11:55:00,34.44,34.45,34.44,34.45,7600.0,32.8828,32.8923,32.8828,32.8923,7600.0
2014-08-06 12:00:00,34.45,34.45,34.41,34.42,15400.0,32.8923,32.8923,32.8542,32.8637,15400.0
2014-08-06 12:05:00,34.42,34.44,34.42,34.43,6000.0,32.8637,32.8828,32.8637,32.8732,6000.0
2014-08-06 12:10:00,34.43,34.44,34.41,34.43,11000.0,32.8732,32.8828,32.8542,32.8732,11000.0
2014-08-06 12:15:00,34.43,34.43,34.35,34.36,17600.0,32.8732,32.8732,32.7969,32.8064,17600.0
2014-08-06 12:20:00,34.35,34.4,34.35,34.4,6000.0,32.7969,32.8446,32.7969,32.8446,6000.0
2014-08-06 12:25:00,34.4,34.4,34.36,34.38,6800.0,32.8446,32.8446,32.8064,32.8255,6800.0
2014-08-06 12:30:00,34.38,34.41,34.38,34.41,7800.0,32.8255,32.8542,32.8255,32.8542,7800.0
2014-08-06 12:35:00,34.41,34.41,34.39,34.4,7000.0,32.8542,32.8542,32.8351,32.8446,7000.0
2014-08-06 12:40:00,34.39,34.41,34.38,34.38,4400.0,32.8351,32.8542,32.8255,32.8255,4400.0
2014-08-06 12:45:00,34.4,34.4,34.35,34.35,4400.0,32.8446,32.8446,32.7969,32.7969,4400.0
2014-08-06 12:50:00,34.35,34.35,34.32,34.32,6400.0,32.7969,32.7969,32.7682,32.7682,6400.0
2014-08-06 12:55:00,34.31,34.32,34.3,34.3,5400.0,32.7587,32.7682,32.7491,32.7491,5400.0
2014-08-06 13:00:00,34.3,34.32,34.27,34.27,11000.0,32.7491,32.7682,32.7205,32.7205,11000.0
2014-08-06 13:05:00,34.27,34.27,34.25,34.26,4600.0,32.7205,32.7205,32.7014,32.7109,4600.0
2014-08-06 13:10:00,34.26,34.27,34.25,34.26,7000.0,32.7109,32.7205,32.7014,32.7109,7000.0
2014-08-06 13:15:00,34.26,34.27,34.25,34.26,6200.0,32.7109,32.7205,32.7014,32.7109,6200.0
2014-08-06 13:20:00,34.27,34.27,34.26,34.27,3400.0,32.7205,32.7205,32.7109,32.7205,3400.0
2014-08-06 13:25:00,34.27,34.28,34.24,34.24,12600.0,32.7205,32.73,32.6918,32.6918,12600.0
2014-08-06 13:30:00,34.24,34.24,34.23,34.23,7400.0,32.6918,32.6918,32.6823,32.6823,7400.0
2014-08-06 13:35:00,34.23,34.24,34.23,34.24,5600.0,32.6823,32.6918,32.6823,32.6918,5600.0
2014-08-06 13:40:00,34.24,34.24,34.23,34.23,10200.0,32.6918,32.6918,32.6823,32.6823,10200.0
2014-08-06 13:45:00,34.23,34.24,34.23,34.23,8600.0,32.6823,32.6918,32.6823,32.6823,8600.0
2014-08-06 13:50:00,34.24,34.24,34.21,34.21,9400.0,32.6918,32.6918,32.6632,32.6632,9400.0
2014-08-06 13:55:00,34.21,34.21,34.17,34.18,6000.0,32.6632,32.6632,32.625,32.6346,6000.0
2014-08-06 14:00:00,34.17,34.18,34.15,34.18,10800.0,32.625,32.6346,32.6059,32.6346,10800.0
2014-08-06 14:05:00,34.18,34.19,34.14,34.17,17000.0,32.6346,32.6441,32.5964,32.625,17000.0
2014-08-06 14:10:00,34.17,34.17,34.13,34.14,12600.0,32.625,32.625,32.5868,32.5964,12600.0
2014-08-06 14:15:00,34.14,34.18,34.14,34.18,7200.0,32.5964,32.6346,32.5964,32.6346,7200.0
2014-08-06 14:20:00,34.18,34.18,34.15,34.16,14600.0,32.6346,32.6346,32.6059,32.6155,14600.0
2014-08-06 14:25:00,34.16,34.17,34.16,34.17,10200.0,32.6155,32.625,32.6155,32.625,10200.0
2014-08-06 14:30:00,34.17,34.17,34.13,34.13,14400.0,32.625,32.625,32.5868,32.5868,14400.0
2014-08-06 14:35:00,34.13,34.17,34.13,34.17,19000.0,32.5868,32.625,32.5868,32.625,19000.0
2014-08-06 14:40:00,34.16,34.2,34.16,34.19,24800.0,32.6155,32.6536,32.6155,32.6441,24800.0
2014-08-06 14:45:00,34.19,34.19,34.18,34.18,12400.0,32.6441,32.6441,32.6346,32.6346,12400.0
2014-08-06 14:50:00,34.18,34.18,34.17,34.17,19200.0,32.6346,32.6346,32.625,32.625,19200.0
2014-08-06 14:55:00,34.17,34.17,34.13,34.13,17000.0,32.625,32.625,32.5868,32.5868,17000.0
2014-08-06 15:00:00,34.13,34.14,34.12,34.12,25000.0,32.5868,32.5964,32.5773,32.5773,25000.0
2014-08-06 15:05:00,34.12,34.12,34.09,34.09,22200.0,32.5773,32.5773,32.5486,32.5486,22200.0
2014-08-06 15:10:00,34.09,34.09,34.05,34.06,9400.0,32.5486,32.5486,32.5104,32.52,9400.0
2014-08-06 15:15:00,34.06,34.08,34.06,34.07,24800.0,32.52,32.5391,32.52,32.5295,24800.0
2014-08-06 15:20:00,34.08,34.16,34.07,34.16,22600.0,32.5391,32.6155,32.5295,32.6155,22600.0
2014-08-06 15:25:00,34.16,34.17,34.13,34.13,21000.0,32.6155,32.625,32.5868,32.5868,21000.0
2014-08-06 15:30:00,34.13,34.13,34.09,34.11,25400.0,32.5868,32.5868,32.5486,32.5677,25400.0
2014-08-06 15:35:00,34.11,34.11,34.1,34.1,18600.0,32.5677,32.5677,32.5582,32.5582,18600.0
2014-08-06 15:40:00,34.1,34.1,34.04,34.05,34800.0,32.5582,32.5582,32.5009,32.5104,34800.0
2014-08-06 15:45:00,34.05,34.05,33.98,33.99,46800.0,32.5104,32.5104,32.4436,32.4531,46800.0
2014-08-06 15:50:00,33.99,33.99,33.98,33.98,85400.0,32.4531,32.4531,32.4436,32.4436,85400.0
2014-08-06 15:55:00,33.98,33.99,33.96,33.99,57600.0,32.4436,32.4531,32.4245,32.4531,57600.0
2014-08-07 09:30:00,34.12,34.12,33.94,33.94,17400.0,32.5773,32.5773,32.4054,32.4054,17400.0
2014-08-07 09:35:00,33.94,33.96,33.91,33.92,8400.0,32.4054,32.4245,32.3768,32.3863,8400.0
2014-08-07 09:40:00,33.91,33.95,33.87,33.94,13000.0,32.3768,32.415,32.3386,32.4054,13000.0
2014-08-07 09:45:00,33.95,33.99,33.91,33.93,28400.0,32.415,32.4531,32.3768,32.3959,28400.0
2014-08-07 09:50:00,33.94,33.95,33.87,33.91,38800.0,32.4054,32.415,32.3386,32.3768,38800.0
2014-08-07 09:55:00,33.9,33.93,33.88,33.89,18800.0,32.3672,32.3959,32.3481,32.3577,18800.0
2014-08-07 10:00:00,33.91,34.02,33.9,33.99,23400.0,32.3768,32.4818,32.3672,32.4531,23400.0
2014-08-07 10:05:00,33.99,34.01,33.95,33.95,26800.0,32.4531,32.4722,32.415,32.415,26800.0
2014-08-07 10:10:00,33.94,33.94,33.88,33.88,25200.0,32.4054,32.4054,32.3481,32.3481,25200.0
2014-08-07 10:15:00,33.88,33.93,33.88,33.88,33000.0,32.3481,32.3959,32.3481,32.3481,33000.0
2014-08-07 10:20:00,33.88,33.93,33.88,33.93,15400.0,32.3481,32.3959,32.3481,32.3959,15400.0
2014-08-07 10:25:00,33.93,34.02,33.93,34.02,18200.0,32.3959,32.4818,32.3959,32.4818,18200.0
2014-08-07 10:30:00,34.02,34.08,34.01,34.08,17800.0,32.4818,32.5391,32.4722,32.5391,17800.0
2014-08-07 10:35:00,34.08,34.1,34.07,34.1,9800.0,32.5391,32.5582,32.5295,32.5582,9800.0
2014-08-07 10:40:00,34.1,34.12,34.06,34.06,13000.0,32.5582,32.5773,32.52,32.52,13000.0
2014-08-07 10:45:00,34.05,34.08,34.05,34.06,15800.0,32.5104,32.5391,32.5104,32.52,15800.0
2014-08-07 10:50:00,34.06,34.06,33.94,33.94,23200.0,32.52,32.52,32.4054,32.4054,23200.0
2014-08-07 10:55:00,33.94,33.94,33.82,33.84,35000.0,32.4054,32.4054,32.2908,32.3099,35000.0
2014-08-07 11:00:00,33.83,33.84,33.74,33.74,12200.0,32.3004,32.3099,32.2144,32.2144,12200.0
2014-08-07 11:05:00,33.75,33.79,33.73,33.79,41200.0,32.224,32.2622,32.2049,32.2622,41200.0
2014-08-07 11:10:00,33.78,33.8,33.71,33.71,49000.0,32.2526,32.2717,32.1858,32.1858,49000.0
2014-08-07 11:15:00,33.73,33.77,33.72,33.77,28200.0,32.2049,32.2431,32.1954,32.2431,28200.0
2014-08-07 11:20:00,33.77,33.79,33.75,33.77,47400.0,32.2431,32.2622,32.224,32.2431,47400.0
2014-08-07 11:25:00,33.77,33.81,33.77,33.8,21000.0,32.2431,32.2813,32.2431,32.2717,21000.0
2014-08-07 11:30:00,33.8,33.81,33.77,33.77,36200.0,32.2717,32.2813,32.2431,32.2431,36200.0
2014-08-07 11:35:00,33.79,33.8,33.77,33.77,15000.0,32.2622,32.2717,32.2431,32.2431,15000.0
2014-08-07 11:40:00,33.77,33.79,33.76,33.77,16400.0,32.2431,32.2622,32.2335,32.2431,16400.0
2014-08-07 11:45:00,33.79,33.79,33.67,33.74,46200.0,32.2622,32.2622,32.1476,32.2144,46200.0
2014-08-07 11:50:00,33.74,33.76,33.73,33.73,18000.0,32.2144,32.2335,32.2049,32.2049,18000.0
2014-08-07 11:55:00,33.73,33.75,33.7,33.75,14400.0,32.2049,32.224,32.1763,32.224,14400.0
2014-08-07 12:00:00,33.74,33.75,33.72,33.74,26400.0,32.2144,32.224,32.1954,32.2144,26400.0
2014-08-07 12:05:00,33.74,33.75,33.73,33.75,29800.0,32.2144,32.224,32.2049,32.224,29800.0
2014-08-07 12:10:00,33.75,33.75,33.74,33.74,30800.0,32.224,32.224,32.2144,32.2144,30800.0
2014-08-07 12:15:00,33.74,33.74,33.71,33.74,12600.0,32.2144,32.2144,32.1858,32.2144,12600.0
2014-08-07 12:20:00,33.74,33.75,33.71,33.74,13000.0,32.2144,32.224,32.1858,32.2144,13000.0
2014-08-07 12:25:00,33.75,33.76,33.7,33.7,30400.0,32.224,32.2335,32.1763,32.1763,30400.0
2014-08-07 12:30:00,33.7,33.74,33.7,33.73,4000.0,32.1763,32.2144,32.1763,32.2049,4000.0
2014-08-07 12:35:00,33.73,33.75,33.72,33.75,15400.0,32.2049,32.224,32.1954,32.224,15400.0
2014-08-07 12:40:00,33.74,33.77,33.74,33.77,12000.0,32.2144,32.2431,32.2144,32.2431,12000.0
2014-08-07 12:45:00,33.77,33.79,33.76,33.78,15400.0,32.2431,32.2622,32.2335,32.2526,15400.0
2014-08-07 12:50:00,33.78,33.79,33.77,33.78,15200.0,32.2526,32.2622,32.2431,32.2526,15200.0
2014-08-07 12:55:00,33.78,33.78,33.77,33.77,16000.0,32.2526,32.2526,32.2431,32.2431,16000.0
2014-08-07 13:00:00,33.77,33.79,33.77,33.79,10800.0,32.2431,32.2622,32.2431,32.2622,10800.0
2014-08-07 13:05:00,33.8,33.87,33.79,33.87,13800.0,32.2717,32.3386,32.2622,32.3386,13800.0
2014-08-07 13:10:00,33.87,33.93,33.87,33.93,15600.0,32.3386,32.3959,32.3386,32.3959,15600.0
2014-08-07 13:15:00,33.92,33.95,33.92,33.95,10800.0,32.3863,32.415,32.3863,32.415,10800.0
2014-08-07 13:20:00,33.94,33.95,33.92,33.95,11600.0,32.4054,32.415,32.3863,32.415,11600.0
2014-08-07 13:25:00,33.95,33.98,33.94,33.97,10000.0,32.415,32.4436,32.4054,32.434,10000.0
2014-08-07 13:30:00,33.98,34.03,33.98,34.03,10000.0,32.4436,32.4913,32.4436,32.4913,10000.0
2014-08-07 13:35:00,34.03,34.06,34.02,34.06,10600.0,32.4913,32.52,32.4818,32.52,10600.0
2014-08-07 13:40:00,34.07,34.09,34.07,34.09,7000.0,32.5295,32.5486,32.5295,32.5486,7000.0
2014-08-07 13:45:00,34.08,34.09,34.08,34.08,13600.0,32.5391,32.5486,32.5391,32.5391,13600.0
2014-08-07 13:50:00,34.08,34.09,34.08,34.08,7200.0,32.5391,32.5486,32.5391,32.5391,7200.0
2014-08-07 13:55:00,34.08,34.11,34.08,34.1,12600.0,32.5391,32.5677,32.5391,32.5582,12600.0
2014-08-07 14:00:00,34.1,34.1,34.07,34.09,12400.0,32.5582,32.5582,32.5295,32.5486,12400.0
2014-08-07 14:05:00,34.08,34.11,34.08,34.1,7600.0,32.5391,32.5677,32.5391,32.5582,7600.0
2014-08-07 14:10:00,34.1,34.1,34.08,34.09,8400.0,32.5582,32.5582,32.5391,32.5486,8400.0
2014-08-07 14:15:00,34.09,34.09,34.06,34.08,9200.0,32.5486,32.5486,32.52,32.5391,9200.0
2014-08-07 14:20:00,34.08,34.09,34.05,34.05,15400.0,32.5391,32.5486,32.5104,32.5104,15400.0
2014-08-07 14:25:00,34.04,34.04,33.98,34.03,12200.0,32.5009,32.5009,32.4436,32.4913,12200.0
2014-08-07 14:30:00,34.02,34.06,34.0,34.05,15600.0,32.4818,32.52,32.4627,32.5104,15600.0
2014-08-07 14:35:00,34.04,34.07,34.04,34.06,14000.0,32.5009,32.5295,32.5009,32.52,14000.0
2014-08-07 14:40:00,34.06,34.1,34.02,34.02,16800.0,32.52,32.5582,32.4818,32.4818,16800.0
2014-08-07 14:45:00,34.02,34.05,34.02,34.05,6400.0,32.4818,32.5104,32.4818,32.5104,6400.0
2014-08-07 14:50:00,34.05,34.06,34.05,34.05,13400.0,32.5104,32.52,32.5104,32.5104,13400.0
2014-08-07 14:55:00,34.04,34.04,33.99,34.01,16600.0,32.5009,32.5009,32.4531,32.4722,16600.0
2014-08-07 15:00:00,34.0,34.05,33.99,34.02,13800.0,32.4627,32.5104,32.4531,32.4818,13800.0
2014-08-07 15:05:00,34.02,34.04,33.98,33.99,27000.0,32.4818,32.5009,32.4436,32.4531,27000.0
2014-08-07 15:10:00,33.99,34.02,33.97,33.97,18800.0,32.4531,32.4818,32.434,32.434,18800.0
2014-08-07 15:15:00,33.98,33.99,33.95,33.99,23800.0,32.4436,32.4531,32.415,32.4531,23800.0
2014-08-07 15:20:00,33.97,33.97,33.88,33.89,26800.0,32.434,32.434,32.3481,32.3577,26800.0
2014-08-07 15:25:00,33.9,33.93,33.88,33.92,11200.0,32.3672,32.3959,32.3481,32.3863,11200.0
2014-08-07 15:30:00,33.92,33.97,33.92,33.97,22800.0,32.3863,32.434,32.3863,32.434,22800.0
2014-08-07 15:35:00,33.97,34.05,33.96,34.05,59600.0,32.434,32.5104,32.4245,32.5104,59600.0
2014-08-07 15:40:00,34.05,34.07,34.04,34.04,36800.0,32.5104,32.5295,32.5009,32.5009,36800.0
2014-08-07 15:45:00,34.02,34.04,34.01,34.04,32600.0,32.4818,32.5009,32.4722,32.5009,32600.0
2014-08-07 15:50:00,34.04,34.06,34.01,34.06,47000.0,32.5009,32.52,32.4722,32.52,47000.0
2014-08-07 15:55:00,34.07,34.09,34.0,34.02,65200.0,32.5295,32.5486,32.4627,32.4818,65200.0
2014-08-08 09:30:00,34.05,34.17,34.05,34.17,7400.0,32.5104,32.625,32.5104,32.625,7400.0
2014-08-08 09:35:00,34.17,34.29,34.1,34.29,18000.0,32.625,32.7396,32.5582,32.7396,18000.0
2014-08-08 09:40:00,34.29,34.31,34.22,34.27,31200.0,32.7396,32.7587,32.6727,32.7205,31200.0
2014-08-08 09:45:00,34.27,34.37,34.24,34.37,13200.0,32.7205,32.816,32.6918,32.816,13200.0
2014-08-08 09:50:00,34.35,34.43,34.33,34.42,27600.0,32.7969,32.8732,32.7778,32.8637,27600.0
2014-08-08 09:55:00,34.42,34.55,34.42,34.48,30600.0,32.8637,32.9878,32.8637,32.921,30600.0
2014-08-08 10:00:00,34.48,34.56,34.45,34.56,13800.0,32.921,32.9974,32.8923,32.9974,13800.0
2014-08-08 10:05:00,34.56,34.59,34.5,34.51,13800.0,32.9974,33.026,32.9401,32.9496,13800.0
2014-08-08 10:10:00,34.52,34.54,34.49,34.49,19800.0,32.9592,32.9783,32.9305,32.9305,19800.0
2014-08-08 10:15:00,34.49,34.5,34.43,34.44,29200.0,32.9305,32.9401,32.8732,32.8828,29200.0
2014-08-08 10:20:00,34.43,34.44,34.37,34.42,27600.0,32.8732,32.8828,32.816,32.8637,27600.0
2014-08-08 10:25:00,34.41,34.42,34.32,34.33,21000.0,32.8542,32.8637,32.7682,32.7778,21000.0
2014-08-08 10:30:00,34.32,34.35,34.27,34.29,37600.0,32.7682,32.7969,32.7205,32.7396,37600.0
2014-08-08 10:35:00,34.3,34.39,34.27,34.38,15000.0,32.7491,32.8351,32.7205,32.8255,15000.0
2014-08-08 10:40:00,34.4,34.45,34.39,34.41,17800.0,32.8446,32.8923,32.8351,32.8542,17800.0
2014-08-08 10:45:00,34.41,34.49,34.41,34.45,15200.0,32.8542,32.9305,32.8542,32.8923,15200.0
2014-08-08 10:50:00,34.45,34.48,34.43,34.43,8600.0,32.8923,32.921,32.8732,32.8732,8600.0
2014-08-08 10:55:00,34.43,34.47,34.41,34.47,11400.0,32.8732,32.9114,32.8542,32.9114,11400.0
2014-08-08 11:00:00,34.46,34.46,34.42,34.46,15400.0,32.9019,32.9019,32.8637,32.9019,15400.0
2014-08-08 11:05:00,34.46,34.48,34.38,34.39,10400.0,32.9019,32.921,32.8255,32.8351,10400.0
2014-08-08 11:10:00,34.4,34.42,34.4,34.41,12400.0,32.8446,32.8637,32.8446,32.8542,12400.0
2014-08-08 11:15:00,34.42,34.45,34.42,34.44,19200.0,32.8637,32.8923,32.8637,32.8828,19200.0
2014-08-08 11:20:00,34.41,34.43,34.32,34.35,21200.0,32.8542,32.8732,32.7682,32.7969,21200.0
2014-08-08 11:25:00,34.35,34.38,34.34,34.38,9600.0,32.7969,32.8255,32.7873,32.8255,9600.0
2014-08-08 11:30:00,34.38,34.43,34.38,34.43,10200.0,32.8255,32.8732,32.8255,32.8732,10200.0
2014-08-08 11:35:00,34.42,34.43,34.41,34.41,7200.0,32.8637,32.8732,32.8542,32.8542,7200.0
2014-08-08 11:40:00,34.41,34.43,34.41,34.42,8600.0,32.8542,32.8732,32.8542,32.8637,8600.0
2014-08-08 11:45:00,34.42,34.43,34.42,34.43,8800.0,32.8637,32.8732,32.8637,32.8732,8800.0
2014-08-08 11:50:00,34.43,34.44,34.42,34.42,6800.0,32.8732,32.8828,32.8637,32.8637,6800.0
2014-08-08 11:55:00,34.42,34.45,34.42,34.44,7800.0,32.8637,32.8923,32.8637,32.8828,7800.0
2014-08-08 12:00:00,34.44,34.47,34.44,34.45,13600.0,32.8828,32.9114,32.8828,32.8923,13600.0
2014-08-08 12:05:00,34.45,34.47,34.45,34.47,9800.0,32.8923,32.9114,32.8923,32.9114,9800.0
2014-08-08 12:10:00,34.47,34.47,34.46,34.47,11400.0,32.9114,32.9114,32.9019,32.9114,11400.0
2014-08-08 12:15:00,34.47,34.47,34.4,34.4,10600.0,32.9114,32.9114,32.8446,32.8446,10600.0
2014-08-08 12:20:00,34.39,34.4,34.34,34.34,9400.0,32.8351,32.8446,32.7873,32.7873,9400.0
2014-08-08 12:25:00,34.35,34.35,34.29,34.32,12400.0,32.7969,32.7969,32.7396,32.7682,12400.0
2014-08-08 12:30:00,34.33,34.38,34.33,34.34,16400.0,32.7778,32.8255,32.7778,32.7873,16400.0
2014-08-08 12:35:00,34.34,34.38,34.33,34.37,9800.0,32.7873,32.8255,32.7778,32.816,9800.0
2014-08-08 12:40:00,34.38,34.42,34.37,34.38,11400.0,32.8255,32.8637,32.816,32.8255,11400.0
2014-08-08 12:45:00,34.38,34.4,34.37,34.4,5600.0,32.8255,32.8446,32.816,32.8446,5600.0
2014-08-08 12:50:00,34.4,34.41,34.37,34.37,10800.0,32.8446,32.8542,32.816,32.816,10800.0
2014-08-08 12:55:00,34.37,34.48,34.34,34.47,52000.0,32.816,32.921,32.7873,32.9114,52000.0
2014-08-08 13:00:00,34.48,34.52,34.46,34.51,25200.0,32.921,32.9592,32.9019,32.9496,25200.0
2014-08-08 13:05:00,34.51,34.52,34.42,34.44,11200.0,32.9496,32.9592,32.8637,32.8828,11200.0
2014-08-08 13:10:00,34.43,34.44,34.4,34.44,6400.0,32.8732,32.8828,32.8446,32.8828,6400.0
2014-08-08 13:15:00,34.44,34.47,34.43,34.47,8400.0,32.8828,32.9114,32.8732,32.9114,8400.0
2014-08-08 13:20:00,34.48,34.48,34.45,34.48,9200.0,32.921,32.921,32.8923,32.921,9200.0
2014-08-08 13:25:00,34.48,34.51,34.47,34.49,20000.0,32.921,32.9496,32.9114,32.9305,20000.0
2014-08-08 13:30:00,34.48,34.49,34.47,34.49,8600.0,32.921,32.9305,32.9114,32.9305,8600.0
2014-08-08 13:35:00,34.5,34.5,34.48,34.5,6000.0,32.9401,32.9401,32.921,32.9401,6000.0
2014-08-08 13:40:00,34.49,34.51,34.47,34.47,20800.0,32.9305,32.9496,32.9114,32.9114,20800.0
2014-08-08 13:45:00,34.48,34.5,34.48,34.49,8600.0,32.921,32.9401,32.921,32.9305,8600.0
2014-08-08 13:50:00,34.49,34.49,34.48,34.49,10000.0,32.9305,32.9305,32.921,32.9305,10000.0
2014-08-08 13:55:00,34.49,34.5,34.49,34.49,14200.0,32.9305,32.9401,32.9305,32.9305,14200.0
2014-08-08 14:00:00,34.49,34.5,34.48,34.5,13400.0,32.9305,32.9401,32.921,32.9401,13400.0
2014-08-08 14:05:00,34.5,34.5,34.49,34.49,9000.0,32.9401,32.9401,32.9305,32.9305,9000.0
2014-08-08 14:10:00,34.49,34.5,34.45,34.45,14000.0,32.9305,32.9401,32.8923,32.8923,14000.0
2014-08-08 14:15:00,34.45,34.45,34.44,34.45,8600.0,32.8923,32.8923,32.8828,32.8923,8600.0
2014-08-08 14:20:00,34.44,34.47,34.44,34.47,8800.0,32.8828,32.9114,32.8828,32.9114,8800.0
2014-08-08 14:25:00,34.47,34.48,34.47,34.48,10600.0,32.9114,32.921,32.9114,32.921,10600.0
2014-08-08 14:30:00,34.48,34.5,34.48,34.48,12600.0,32.921,32.9401,32.921,32.921,12600.0
2014-08-08 14:35:00,34.48,34.49,34.48,34.49,9800.0,32.921,32.9305,32.921,32.9305,9800.0
2014-08-08 14:40:00,34.49,34.49,34.48,34.48,12000.0,32.9305,32.9305,32.921,32.921,12000.0
2014-08-08 14:45:00,34.49,34.49,34.48,34.48,4800.0,32.9305,32.9305,32.921,32.921,4800.0
2014-08-08 14:50:00,34.49,34.5,34.49,34.5,15600.0,32.9305,32.9401,32.9305,32.9401,15600.0
2014-08-08 14:55:00,34.49,34.49,34.48,34.48,10800.0,32.9305,32.9305,32.921,32.921,10800.0
2014-08-08 15:00:00,34.48,34.48,34.45,34.45,17200.0,32.921,32.921,32.8923,32.8923,17200.0
2014-08-08 15:05:00,34.45,34.45,34.41,34.42,13600.0,32.8923,32.8923,32.8542,32.8637,13600.0
2014-08-08 15:10:00,34.41,34.42,34.39,34.41,20200.0,32.8542,32.8637,32.8351,32.8542,20200.0
2014-08-08 15:15:00,34.42,34.43,34.41,34.41,18400.0,32.8637,32.8732,32.8542,32.8542,18400.0
2014-08-08 15:20:00,34.42,34.42,34.41,34.42,12400.0,32.8637,32.8637,32.8542,32.8637,12400.0
2014-08-08 15:25:00,34.42,34.47,34.42,34.47,18800.0,32.8637,32.9114,32.8637,32.9114,18800.0
2014-08-08 15:30:00,34.47,34.5,34.47,34.49,21800.0,32.9114,32.9401,32.9114,32.9305,21800.0
2014-08-08 15:35:00,34.49,34.5,34.49,34.5,19000.0,32.9305,32.9401,32.9305,32.9401,19000.0
2014-08-08 15:40:00,34.5,34.5,34.49,34.49,20200.0,32.9401,32.9401,32.9305,32.9305,20200.0
2014-08-08 15:45:00,34.49,34.51,34.49,34.49,34000.0,32.9305,32.9496,32.9305,32.9305,34000.0
2014-08-08 15:50:00,34.5,34.52,34.49,34.51,68600.0,32.9401,32.9592,32.9305,32.9496,68600.0
2014-08-08 15:55:00,34.51,34.55,34.45,34.49,278000.0,32.9496,32.9878,32.8923,32.9305,278000.0
2014-08-11 09:30:00,34.63,34.78,34.6,34.74,20200.0,33.0642,33.2074,33.0356,33.1692,20200.0
2014-08-11 09:35:00,34.74,34.84,34.69,34.83,8400.0,33.1692,33.2647,33.1215,33.2552,8400.0
2014-08-11 09:40:00,34.8,34.8,34.65,34.65,3600.0,33.2265,33.2265,33.0833,33.0833,3600.0
2014-08-11 09:45:00,34.66,34.73,34.64,34.73,9800.0,33.0928,33.1597,33.0738,33.1597,9800.0
2014-08-11 09:50:00,34.74,34.78,34.71,34.74,10000.0,33.1692,33.2074,33.1406,33.1692,10000.0
2014-08-11 09:55:00,34.76,34.85,34.76,34.83,28600.0,33.1883,33.2743,33.1883,33.2552,28600.0
2014-08-11 10:00:00,34.85,34.88,34.8,34.8,7000.0,33.2743,33.3029,33.2265,33.2265,7000.0
2014-08-11 10:05:00,34.82,34.94,34.82,34.94,14400.0,33.2456,33.3602,33.2456,33.3602,14400.0
2014-08-11 10:10:00,34.94,34.95,34.88,34.89,9200.0,33.3602,33.3697,33.3029,33.3125,9200.0
2014-08-11 10:15:00,34.9,34.92,34.88,34.88,8800.0,33.322,33.3411,33.3029,33.3029,8800.0
2014-08-11 10:20:00,34.88,34.95,34.88,34.95,13200.0,33.3029,33.3697,33.3029,33.3697,13200.0
2014-08-11 10:25:00,34.94,34.97,34.94,34.95,15000.0,33.3602,33.3888,33.3602,33.3697,15000.0
2014-08-11 10:30:00,34.95,34.98,34.95,34.96,6000.0,33.3697,33.3984,33.3697,33.3793,6000.0
2014-08-11 10:35:00,34.97,34.99,34.97,34.99,9000.0,33.3888,33.4079,33.3888,33.4079,9000.0
2014-08-11 10:40:00,34.99,34.99,34.97,34.98,11400.0,33.4079,33.4079,33.3888,33.3984,11400.0
2014-08-11 10:45:00,34.99,35.02,34.97,35.01,13800.0,33.4079,33.4366,33.3888,33.427,13800.0
2014-08-11 10:50:00,35.0,35.01,34.96,35.01,15800.0,33.4175,33.427,33.3793,33.427,15800.0
2014-08-11 10:55:00,34.99,34.99,34.97,34.99,7000.0,33.4079,33.4079,33.3888,33.4079,7000.0
2014-08-11 11:00:00,34.99,34.99,34.95,34.99,15000.0,33.4079,33.4079,33.3697,33.4079,15000.0
2014-08-11 11:05:00,34.99,35.01,34.99,34.99,11000.0,33.4079,33.427,33.4079,33.4079,11000.0
2014-08-11 11:10:00,34.99,35.01,34.95,35.0,16600.0,33.4079,33.427,33.3697,33.4175,16600.0
2014-08-11 11:15:00,35.0,35.02,34.99,34.99,9800.0,33.4175,33.4366,33.4079,33.4079,9800.0
2014-08-11 11:20:00,34.99,35.01,34.99,34.99,18000.0,33.4079,33.427,33.4079,33.4079,18000.0
2014-08-11 11:25:00,34.99,35.0,34.98,34.99,10800.0,33.4079,33.4175,33.3984,33.4079,10800.0
2014-08-11 11:30:00,35.0,35.01,34.99,34.99,19600.0,33.4175,33.427,33.4079,33.4079,19600.0
2014-08-11 11:35:00,34.98,34.99,34.98,34.98,4000.0,33.3984,33.4079,33.3984,33.3984,4000.0
2014-08-11 11:40:00,34.98,35.01,34.98,35.0,14800.0,33.3984,33.427,33.3984,33.4175,14800.0
2014-08-11 11:45:00,35.0,35.01,34.97,34.97,8600.0,33.4175,33.427,33.3888,33.3888,8600.0
2014-08-11 11:50:00,34.98,35.0,34.98,34.99,7600.0,33.3984,33.4175,33.3984,33.4079,7600.0
2014-08-11 11:55:00,34.99,35.01,34.99,34.99,6400.0,33.4079,33.427,33.4079,33.4079,6400.0
2014-08-11 12:00:00,35.0,35.0,34.98,34.99,9000.0,33.4175,33.4175,33.3984,33.4079,9000.0
2014-08-11 12:05:00,34.99,35.01,34.99,34.99,11000.0,33.4079,33.427,33.4079,33.4079,11000.0
2014-08-11 12:10:00,34.99,35.0,34.99,34.99,4600.0,33.4079,33.4175,33.4079,33.4079,4600.0
2014-08-11 12:15:00,34.99,35.01,34.99,35.0,9400.0,33.4079,33.427,33.4079,33.4175,9400.0
2014-08-11 12:20:00,35.0,35.01,34.98,34.99,14800.0,33.4175,33.427,33.3984,33.4079,14800.0
2014-08-11 12:25:00,35.0,35.01,34.98,34.98,9000.0,33.4175,33.427,33.3984,33.3984,9000.0
2014-08-11 12:30:00,34.98,34.99,34.97,34.97,8400.0,33.3984,33.4079,33.3888,33.3888,8400.0
2014-08-11 12:35:00,34.98,34.99,34.98,34.99,6000.0,33.3984,33.4079,33.3984,33.4079,6000.0
2014-08-11 12:40:00,35.0,35.01,34.98,34.98,13200.0,33.4175,33.427,33.3984,33.3984,13200.0
2014-08-11 12:45:00,34.99,34.99,34.98,34.98,4200.0,33.4079,33.4079,33.3984,33.3984,4200.0
2014-08-11 12:50:00,34.99,34.99,34.99,34.99,4800.0,33.4079,33.4079,33.4079,33.4079,4800.0
2014-08-11 12:55:00,34.99,35.0,34.98,34.98,9600.0,33.4079,33.4175,33.3984,33.3984,9600.0
2014-08-11 13:00:00,34.97,34.99,34.97,34.99,6000.0,33.3888,33.4079,33.3888,33.4079,6000.0
2014-08-11 13:05:00,34.99,35.0,34.99,35.0,4000.0,33.4079,33.4175,33.4079,33.4175,4000.0
2014-08-11 13:10:00,35.0,35.0,34.99,34.99,4400.0,33.4175,33.4175,33.4079,33.4079,4400.0
2014-08-11 13:15:00,34.99,35.01,34.99,35.0,11400.0,33.4079,33.427,33.4079,33.4175,11400.0
2014-08-11 13:20:00,34.99,35.01,34.97,34.97,11000.0,33.4079,33.427,33.3888,33.3888,11000.0
2014-08-11 13:25:00,34.97,34.97,34.92,34.93,5800.0,33.3888,33.3888,33.3411,33.3506,5800.0
2014-08-11 13:30:00,34.93,34.95,34.92,34.92,7600.0,33.3506,33.3697,33.3411,33.3411,7600.0
2014-08-11 13:35:00,34.93,34.94,34.93,34.94,3800.0,33.3506,33.3602,33.3506,33.3602,3800.0
2014-08-11 13:40:00,34.94,34.94,34.93,34.94,5000.0,33.3602,33.3602,33.3506,33.3602,5000.0
2014-08-11 13:45:00,34.93,34.93,34.91,34.93,6200.0,33.3506,33.3506,33.3315,33.3506,6200.0
2014-08-11 13:50:00,34.94,34.94,34.88,34.88,5600.0,33.3602,33.3602,33.3029,33.3029,5600.0
2014-08-11 13:55:00,34.88,34.89,34.85,34.88,7200.0,33.3029,33.3125,33.2743,33.3029,7200.0
2014-08-11 14:00:00,34.88,34.88,34.85,34.85,6600.0,33.3029,33.3029,33.2743,33.2743,6600.0
2014-08-11 14:05:00,34.85,34.85,34.82,34.85,11200.0,33.2743,33.2743,33.2456,33.2743,11200.0
2014-08-11 14:10:00,34.85,34.87,34.84,34.87,4000.0,33.2743,33.2934,33.2647,33.2934,4000.0
2014-08-11 14:15:00,34.87,34.88,34.85,34.85,16000.0,33.2934,33.3029,33.2743,33.2743,16000.0
2014-08-11 14:20:00,34.85,34.85,34.83,34.84,2000.0,33.2743,33.2743,33.2552,33.2647,2000.0
2014-08-11 14:25:00,34.84,34.86,34.83,34.85,5200.0,33.2647,33.2838,33.2552,33.2743,5200.0
2014-08-11 14:30:00,34.85,34.85,34.84,34.84,4400.0,33.2743,33.2743,33.2647,33.2647,4400.0
2014-08-11 14:35:00,34.85,34.88,34.85,34.87,6200.0,33.2743,33.3029,33.2743,33.2934,6200.0
2014-08-11 14:40:00,34.87,34.87,34.85,34.85,3600.0,33.2934,33.2934,33.2743,33.2743,3600.0
2014-08-11 14:45:00,34.87,34.87,34.85,34.85,9000.0,33.2934,33.2934,33.2743,33.2743,9000.0
2014-08-11 14:50:00,34.85,34.85,34.82,34.84,6400.0,33.2743,33.2743,33.2456,33.2647,6400.0
2014-08-11 14:55:00,34.85,34.88,34.85,34.87,4800.0,33.2743,33.3029,33.2743,33.2934,4800.0
2014-08-11 15:00:00,34.86,34.88,34.86,34.88,9200.0,33.2838,33.3029,33.2838,33.3029,9200.0
2014-08-11 15:05:00,34.88,34.9,34.88,34.89,14000.0,33.3029,33.322,33.3029,33.3125,14000.0
2014-08-11 15:10:00,34.9,34.9,34.88,34.89,5200.0,33.322,33.322,33.3029,33.3125,5200.0
2014-08-11 15:15:00,34.89,34.89,34.88,34.88,6200.0,33.3125,33.3125,33.3029,33.3029,6200.0
2014-08-11 15:20:00,34.88,34.88,34.87,34.88,11600.0,33.3029,33.3029,33.2934,33.3029,11600.0
2014-08-11 15:25:00,34.88,34.88,34.85,34.85,7800.0,33.3029,33.3029,33.2743,33.2743,7800.0
2014-08-11 15:30:00,34.85,34.85,34.84,34.85,10000.0,33.2743,33.2743,33.2647,33.2743,10000.0
2014-08-11 15:35:00,34.85,34.88,34.85,34.88,21200.0,33.2743,33.3029,33.2743,33.3029,21200.0
2014-08-11 15:40:00,34.88,34.88,34.82,34.82,10600.0,33.3029,33.3029,33.2456,33.2456,10600.0
2014-08-11 15:45:00,34.82,34.82,34.77,34.79,27600.0,33.2456,33.2456,33.1979,33.217,27600.0
2014-08-11 15:50:00,34.81,34.81,34.77,34.8,39600.0,33.2361,33.2361,33.1979,33.2265,39600.0
2014-08-11 15:55:00,34.79,34.79,34.74,34.74,41600.0,33.217,33.217,33.1692,33.1692,41600.0
2014-08-12 09:30:00,34.62,34.8,34.62,34.7,9000.0,33.0547,33.2265,33.0547,33.131,9000.0
2014-08-12 09:35:00,34.77,34.91,34.77,34.87,4200.0,33.1979,33.3315,33.1979,33.2934,4200.0
2014-08-12 09:40:00,34.87,34.9,34.83,34.86,5000.0,33.2934,33.322,33.2552,33.2838,5000.0
2014-08-12 09:45:00,34.84,34.88,34.81,34.81,1400.0,33.2647,33.3029,33.2361,33.2361,1400.0
2014-08-12 09:50:00,34.83,34.93,34.82,34.92,24400.0,33.2552,33.3506,33.2456,33.3411,24400.0
2014-08-12 09:55:00,34.91,34.91,34.9,34.91,3400.0,33.3315,33.3315,33.322,33.3315,3400.0
2014-08-12 10:00:00,34.88,34.88,34.82,34.83,7800.0,33.3029,33.3029,33.2456,33.2552,7800.0
2014-08-12 10:05:00,34.85,34.91,34.82,34.87,13600.0,33.2743,33.3315,33.2456,33.2934,13600.0
2014-08-12 10:10:00,34.87,34.94,34.83,34.94,6200.0,33.2934,33.3602,33.2552,33.3602,6200.0
2014-08-12 10:15:00,34.94,34.97,34.92,34.94,15200.0,33.3602,33.3888,33.3411,33.3602,15200.0
2014-08-12 10:20:00,34.94,34.98,34.93,34.95,10600.0,33.3602,33.3984,33.3506,33.3697,10600.0
2014-08-12 10:25:00,34.94,34.95,34.85,34.86,9200.0,33.3602,33.3697,33.2743,33.2838,9200.0
2014-08-12 10:30:00,34.85,34.85,34.8,34.84,4800.0,33.2743,33.2743,33.2265,33.2647,4800.0
2014-08-12 10:35:00,34.83,34.86,34.81,34.86,7600.0,33.2552,33.2838,33.2361,33.2838,7600.0
2014-08-12 10:40:00,34.85,34.85,34.76,34.76,12200.0,33.2743,33.2743,33.1883,33.1883,12200.0
2014-08-12 10:45:00,34.74,34.74,34.69,34.7,5600.0,33.1692,33.1692,33.1215,33.131,5600.0
2014-08-12 10:50:00,34.7,34.7,34.67,34.67,2000.0,33.131,33.131,33.1024,33.1024,2000.0
2014-08-12 10:55:00,34.67,34.7,34.67,34.69,6600.0,33.1024,33.131,33.1024,33.1215,6600.0
2014-08-12 11:00:00,34.69,34.69,34.6,34.62,7600.0,33.1215,33.1215,33.0356,33.0547,7600.0
2014-08-12 11:05:00,34.62,34.62,34.57,34.58,8800.0,33.0547,33.0547,33.0069,33.0165,8800.0
2014-08-12 11:10:00,34.59,34.63,34.59,34.63,3800.0,33.026,33.0642,33.026,33.0642,3800.0
2014-08-12 11:15:00,34.63,34.67,34.62,34.67,13600.0,33.0642,33.1024,33.0547,33.1024,13600.0
2014-08-12 11:20:00,34.67,34.69,34.67,34.68,2000.0,33.1024,33.1215,33.1024,33.1119,2000.0
2014-08-12 11:25:00,34.68,34.68,34.65,34.67,4200.0,33.1119,33.1119,33.0833,33.1024,4200.0
2014-08-12 11:30:00,34.66,34.67,34.65,34.65,5200.0,33.0928,33.1024,33.0833,33.0833,5200.0
2014-08-12 11:35:00,34.65,34.68,34.65,34.66,5800.0,33.0833,33.1119,33.0833,33.0928,5800.0
2014-08-12 11:40:00,34.65,34.65,34.61,34.61,2800.0,33.0833,33.0833,33.0451,33.0451,2800.0
2014-08-12 11:45:00,34.61,34.63,34.61,34.62,6600.0,33.0451,33.0642,33.0451,33.0547,6600.0
2014-08-12 11:50:00,34.62,34.62,34.62,34.62,200.0,33.0547,33.0547,33.0547,33.0547,200.0
2014-08-12 11:55:00,34.62,34.65,34.6,34.64,5800.0,33.0547,33.0833,33.0356,33.0738,5800.0
2014-08-12 12:00:00,34.63,34.66,34.63,34.65,10000.0,33.0642,33.0928,33.0642,33.0833,10000.0
2014-08-12 12:05:00,34.65,34.65,34.6,34.62,5400.0,33.0833,33.0833,33.0356,33.0547,5400.0
2014-08-12 12:10:00,34.62,34.63,34.62,34.63,2600.0,33.0547,33.0642,33.0547,33.0642,2600.0
2014-08-12 12:15:00,34.65,34.69,34.64,34.69,6000.0,33.0833,33.1215,33.0738,33.1215,6000.0
2014-08-12 12:20:00,34.69,34.7,34.68,34.69,5600.0,33.1215,33.131,33.1119,33.1215,5600.0
2014-08-12 12:25:00,34.69,34.71,34.69,34.69,3600.0,33.1215,33.1406,33.1215,33.1215,3600.0
2014-08-12 12:30:00,34.7,34.7,34.7,34.7,1400.0,33.131,33.131,33.131,33.131,1400.0
2014-08-12 12:35:00,34.7,34.75,34.7,34.74,5800.0,33.131,33.1788,33.131,33.1692,5800.0
2014-08-12 12:40:00,34.74,34.77,34.74,34.76,5000.0,33.1692,33.1979,33.1692,33.1883,5000.0
2014-08-12 12:45:00,34.76,34.79,34.76,34.78,5800.0,33.1883,33.217,33.1883,33.2074,5800.0
2014-08-12 12:50:00,34.78,34.78,34.76,34.77,3200.0,33.2074,33.2074,33.1883,33.1979,3200.0
2014-08-12 12:55:00,34.77,34.78,34.76,34.76,3800.0,33.1979,33.2074,33.1883,33.1883,3800.0
2014-08-12 13:00:00,34.77,34.78,34.77,34.77,4800.0,33.1979,33.2074,33.1979,33.1979,4800.0
2014-08-12 13:05:00,34.76,34.76,34.74,34.74,1200.0,33.1883,33.1883,33.1692,33.1692,1200.0
2014-08-12 13:10:00,34.74,34.77,34.74,34.75,8000.0,33.1692,33.1979,33.1692,33.1788,8000.0
2014-08-12 13:15:00,34.74,34.74,34.7,34.7,3600.0,33.1692,33.1692,33.131,33.131,3600.0
2014-08-12 13:20:00,34.7,34.7,34.63,34.63,5200.0,33.131,33.131,33.0642,33.0642,5200.0
2014-08-12 13:25:00,34.63,34.66,34.63,34.65,4200.0,33.0642,33.0928,33.0642,33.0833,4200.0
2014-08-12 13:30:00,34.65,34.65,34.63,34.63,5000.0,33.0833,33.0833,33.0642,33.0642,5000.0
2014-08-12 13:35:00,34.63,34.63,34.62,34.62,3200.0,33.0642,33.0642,33.0547,33.0547,3200.0
2014-08-12 13:40:00,34.62,34.62,34.61,34.61,4000.0,33.0547,33.0547,33.0451,33.0451,4000.0
2014-08-12 13:45:00,34.6,34.62,34.59,34.62,6200.0,33.0356,33.0547,33.026,33.0547,6200.0
2014-08-12 13:50:00,34.62,34.63,34.62,34.63,4000.0,33.0547,33.0642,33.0547,33.0642,4000.0
2014-08-12 13:55:00,34.63,34.63,34.6,34.61,4800.0,33.0642,33.0642,33.0356,33.0451,4800.0
2014-08-12 14:00:00,34.61,34.61,34.6,34.6,5400.0,33.0451,33.0451,33.0356,33.0356,5400.0
2014-08-12 14:05:00,34.6,34.6,34.56,34.56,4000.0,33.0356,33.0356,32.9974,32.9974,4000.0
2014-08-12 14:10:00,34.56,34.57,34.56,34.57,5400.0,32.9974,33.0069,32.9974,33.0069,5400.0
2014-08-12 14:15:00,34.57,34.57,34.54,34.56,10600.0,33.0069,33.0069,32.9783,32.9974,10600.0
2014-08-12 14:20:00,34.57,34.57,34.52,34.52,11200.0,33.0069,33.0069,32.9592,32.9592,11200.0
2014-08-12 14:25:00,34.52,34.52,34.46,34.49,17400.0,32.9592,32.9592,32.9019,32.9305,17400.0
2014-08-12 14:30:00,34.49,34.51,34.49,34.5,11600.0,32.9305,32.9496,32.9305,32.9401,11600.0
2014-08-12 14:35:00,34.5,34.55,34.48,34.55,15000.0,32.9401,32.9878,32.921,32.9878,15000.0
2014-08-12 14:40:00,34.55,34.55,34.52,34.54,5800.0,32.9878,32.9878,32.9592,32.9783,5800.0
2014-08-12 14:45:00,34.54,34.55,34.54,34.54,3800.0,32.9783,32.9878,32.9783,32.9783,3800.0
2014-08-12 14:50:00,34.55,34.56,34.55,34.56,5200.0,32.9878,32.9974,32.9878,32.9974,5200.0
2014-08-12 14:55:00,34.56,34.56,34.54,34.54,4000.0,32.9974,32.9974,32.9783,32.9783,4000.0
2014-08-12 15:00:00,34.55,34.56,34.54,34.56,6400.0,32.9878,32.9974,32.9783,32.9974,6400.0
2014-08-12 15:05:00,34.57,34.59,34.57,34.59,5000.0,33.0069,33.026,33.0069,33.026,5000.0
2014-08-12 15:10:00,34.58,34.58,34.56,34.57,4800.0,33.0165,33.0165,32.9974,33.0069,4800.0
2014-08-12 15:15:00,34.56,34.57,34.52,34.54,9600.0,32.9974,33.0069,32.9592,32.9783,9600.0
2014-08-12 15:20:00,34.54,34.57,34.54,34.57,5600.0,32.9783,33.0069,32.9783,33.0069,5600.0
2014-08-12 15:25:00,34.58,34.58,34.56,34.56,11600.0,33.0165,33.0165,32.9974,32.9974,11600.0
2014-08-12 15:30:00,34.56,34.56,34.52,34.54,7400.0,32.9974,32.9974,32.9592,32.9783,7400.0
2014-08-12 15:35:00,34.54,34.55,34.54,34.55,9200.0,32.9783,32.9878,32.9783,32.9878,9200.0
2014-08-12 15:40:00,34.54,34.62,34.54,34.6,13600.0,32.9783,33.0547,32.9783,33.0356,13600.0
2014-08-12 15:45:00,34.6,34.6,34.57,34.57,16400.0,33.0356,33.0356,33.0069,33.0069,16400.0
2014-08-12 15:50:00,34.57,34.58,34.54,34.55,26800.0,33.0069,33.0165,32.9783,32.9878,26800.0
2014-08-12 15:55:00,34.55,34.59,34.54,34.58,74800.0,32.9878,33.026,32.9783,33.0165,74800.0
2014-08-13 09:30:00,34.67,34.95,34.67,34.95,12000.0,33.1118,33.3792,33.1118,33.3792,12000.0
2014-08-13 09:35:00,34.83,34.89,34.82,34.85,8000.0,33.2646,33.3219,33.255,33.2837,8000.0
2014-08-13 09:40:00,34.83,34.84,34.83,34.83,5600.0,33.2646,33.2741,33.2646,33.2646,5600.0
2014-08-13 09:45:00,34.84,34.84,34.71,34.76,10400.0,33.2741,33.2741,33.15,33.1977,10400.0
2014-08-13 09:50:00,34.76,34.77,34.74,34.77,3200.0,33.1977,33.2073,33.1786,33.2073,3200.0
2014-08-13 09:55:00,34.77,34.77,34.75,34.77,4000.0,33.2073,33.2073,33.1882,33.2073,4000.0
2014-08-13 10:00:00,34.77,34.87,34.77,34.87,7000.0,33.2073,33.3028,33.2073,33.3028,7000.0
2014-08-13 10:05:00,34.87,34.92,34.86,34.88,6200.0,33.3028,33.3505,33.2932,33.3123,6200.0
2014-08-13 10:10:00,34.88,34.92,34.85,34.85,7000.0,33.3123,33.3505,33.2837,33.2837,7000.0
2014-08-13 10:15:00,34.85,34.85,34.83,34.83,8000.0,33.2837,33.2837,33.2646,33.2646,8000.0
2014-08-13 10:20:00,34.83,34.91,34.83,34.9,16600.0,33.2646,33.341,33.2646,33.3314,16600.0
2014-08-13 10:25:00,34.9,34.94,34.9,34.94,19800.0,33.3314,33.3696,33.3314,33.3696,19800.0
2014-08-13 10:30:00,34.93,34.98,34.93,34.97,6200.0,33.3601,33.4078,33.3601,33.3983,6200.0
2014-08-13 10:35:00,34.99,35.02,34.99,35.02,42200.0,33.4174,33.446,33.4174,33.446,42200.0
2014-08-13 10:40:00,35.02,35.03,34.94,34.95,11600.0,33.446,33.4556,33.3696,33.3792,11600.0
2014-08-13 10:45:00,34.95,34.99,34.94,34.99,16600.0,33.3792,33.4174,33.3696,33.4174,16600.0
2014-08-13 10:50:00,34.99,35.02,34.99,35.01,15000.0,33.4174,33.446,33.4174,33.4365,15000.0
2014-08-13 10:55:00,35.02,35.02,35.0,35.01,12600.0,33.446,33.446,33.4269,33.4365,12600.0
2014-08-13 11:00:00,35.0,35.04,35.0,35.04,10600.0,33.4269,33.4651,33.4269,33.4651,10600.0
2014-08-13 11:05:00,35.04,35.19,35.03,35.16,38600.0,33.4651,33.6084,33.4556,33.5797,38600.0
2014-08-13 11:10:00,35.17,35.18,35.06,35.06,46800.0,33.5893,33.5988,33.4842,33.4842,46800.0
2014-08-13 11:15:00,35.07,35.07,35.02,35.05,17400.0,33.4938,33.4938,33.446,33.4747,17400.0
2014-08-13 11:20:00,35.05,35.06,35.0,35.01,45000.0,33.4747,33.4842,33.4269,33.4365,45000.0
2014-08-13 11:25:00,35.0,35.03,35.0,35.02,20800.0,33.4269,33.4556,33.4269,33.446,20800.0
2014-08-13 11:30:00,35.02,35.03,35.01,35.02,25400.0,33.446,33.4556,33.4365,33.446,25400.0
2014-08-13 11:35:00,35.02,35.03,35.02,35.03,22800.0,33.446,33.4556,33.446,33.4556,22800.0
2014-08-13 11:40:00,35.02,35.12,35.02,35.12,20600.0,33.446,33.5415,33.446,33.5415,20600.0
2014-08-13 11:45:00,35.12,35.13,35.09,35.09,9600.0,33.5415,33.5511,33.5129,33.5129,9600.0
2014-08-13 11:50:00,35.1,35.1,35.08,35.09,8200.0,33.5224,33.5224,33.5033,33.5129,8200.0
2014-08-13 11:55:00,35.09,35.09,35.07,35.07,9000.0,33.5129,33.5129,33.4938,33.4938,9000.0
2014-08-13 12:00:00,35.05,35.09,35.05,35.09,10600.0,33.4747,33.5129,33.4747,33.5129,10600.0
2014-08-13 12:05:00,35.09,35.09,35.02,35.02,14400.0,33.5129,33.5129,33.446,33.446,14400.0
2014-08-13 12:10:00,35.02,35.06,35.02,35.06,6000.0,33.446,33.4842,33.446,33.4842,6000.0
2014-08-13 12:15:00,35.06,35.09,35.06,35.09,7200.0,33.4842,33.5129,33.4842,33.5129,7200.0
2014-08-13 12:20:00,35.09,35.1,35.05,35.1,13800.0,33.5129,33.5224,33.4747,33.5224,13800.0
2014-08-13 12:25:00,35.1,35.12,35.1,35.1,7400.0,33.5224,33.5415,33.5224,33.5224,7400.0
2014-08-13 12:30:00,35.12,35.12,35.1,35.12,11400.0,33.5415,33.5415,33.5224,33.5415,11400.0
2014-08-13 12:35:00,35.11,35.11,35.09,35.09,6600.0,33.532,33.532,33.5129,33.5129,6600.0
2014-08-13 12:40:00,35.09,35.09,35.06,35.08,12600.0,33.5129,33.5129,33.4842,33.5033,12600.0
2014-08-13 12:45:00,35.08,35.1,35.07,35.08,11200.0,33.5033,33.5224,33.4938,33.5033,11200.0
2014-08-13 12:50:00,35.08,35.1,35.08,35.1,5000.0,33.5033,33.5224,33.5033,33.5224,5000.0
2014-08-13 12:55:00,35.1,35.1,35.09,35.1,17000.0,33.5224,33.5224,33.5129,33.5224,17000.0
2014-08-13 13:00:00,35.1,35.11,35.05,35.05,31400.0,33.5224,33.532,33.4747,33.4747,31400.0
2014-08-13 13:05:00,35.06,35.06,34.99,35.0,33000.0,33.4842,33.4842,33.4174,33.4269,33000.0
2014-08-13 13:10:00,35.0,35.01,34.99,34.99,14200.0,33.4269,33.4365,33.4174,33.4174,14200.0
2014-08-13 13:15:00,34.99,35.01,34.99,35.0,16600.0,33.4174,33.4365,33.4174,33.4269,16600.0
2014-08-13 13:20:00,35.0,35.01,34.99,34.99,6200.0,33.4269,33.4365,33.4174,33.4174,6200.0
2014-08-13 13:25:00,34.99,34.99,34.98,34.98,3800.0,33.4174,33.4174,33.4078,33.4078,3800.0
2014-08-13 13:30:00,34.98,34.99,34.98,34.99,5800.0,33.4078,33.4174,33.4078,33.4174,5800.0
2014-08-13 13:35:00,34.99,34.99,34.97,34.97,9200.0,33.4174,33.4174,33.3983,33.3983,9200.0
2014-08-13 13:40:00,34.98,34.98,34.9,34.94,23200.0,33.4078,33.4078,33.3314,33.3696,23200.0
2014-08-13 13:45:00,34.94,34.96,34.94,34.96,5200.0,33.3696,33.3887,33.3696,33.3887,5200.0
2014-08-13 13:50:00,34.96,35.01,34.96,35.01,62200.0,33.3887,33.4365,33.3887,33.4365,62200.0
2014-08-13 13:55:00,35.0,35.05,35.0,35.04,13600.0,33.4269,33.4747,33.4269,33.4651,13600.0
2014-08-13 14:00:00,35.04,35.11,35.03,35.1,30000.0,33.4651,33.532,33.4556,33.5224,30000.0
2014-08-13 14:05:00,35.11,35.11,35.07,35.08,11000.0,33.532,33.532,33.4938,33.5033,11000.0
2014-08-13 14:10:00,35.08,35.09,35.05,35.09,17600.0,33.5033,33.5129,33.4747,33.5129,17600.0
2014-08-13 14:15:00,35.09,35.13,35.09,35.13,18200.0,33.5129,33.5511,33.5129,33.5511,18200.0
2014-08-13 14:20:00,35.13,35.15,35.13,35.15,21000.0,33.5511,33.5702,33.5511,33.5702,21000.0
2014-08-13 14:25:00,35.15,35.15,35.13,35.13,28800.0,33.5702,33.5702,33.5511,33.5511,28800.0
2014-08-13 14:30:00,35.12,35.16,35.12,35.16,29000.0,33.5415,33.5797,33.5415,33.5797,29000.0
2014-08-13 14:35:00,35.16,35.17,35.16,35.17,23800.0,33.5797,33.5893,33.5797,33.5893,23800.0
2014-08-13 14:40:00,35.17,35.17,35.16,35.17,14200.0,33.5893,33.5893,33.5797,33.5893,14200.0
2014-08-13 14:45:00,35.17,35.23,35.17,35.22,29400.0,33.5893,33.6466,33.5893,33.637,29400.0
2014-08-13 14:50:00,35.23,35.24,35.23,35.23,17200.0,33.6466,33.6561,33.6466,33.6466,17200.0
2014-08-13 14:55:00,35.23,35.27,35.23,35.27,20800.0,33.6466,33.6848,33.6466,33.6848,20800.0
2014-08-13 15:00:00,35.27,35.28,35.23,35.24,22800.0,33.6848,33.6943,33.6466,33.6561,22800.0
2014-08-13 15:05:00,35.24,35.25,35.18,35.18,19600.0,33.6561,33.6657,33.5988,33.5988,19600.0
2014-08-13 15:10:00,35.18,35.2,35.18,35.2,26400.0,33.5988,33.6179,33.5988,33.6179,26400.0
2014-08-13 15:15:00,35.19,35.22,35.18,35.22,29000.0,33.6084,33.637,33.5988,33.637,29000.0
2014-08-13 15:20:00,35.21,35.23,35.21,35.22,19000.0,33.6275,33.6466,33.6275,33.637,19000.0
2014-08-13 15:25:00,35.22,35.24,35.22,35.24,25800.0,33.637,33.6561,33.637,33.6561,25800.0
2014-08-13 15:30:00,35.24,35.27,35.23,35.27,28200.0,33.6561,33.6848,33.6466,33.6848,28200.0
2014-08-13 15:35:00,35.27,35.27,35.23,35.23,35000.0,33.6848,33.6848,33.6466,33.6466,35000.0
2014-08-13 15:40:00,35.23,35.28,35.21,35.27,40000.0,33.6466,33.6943,33.6275,33.6848,40000.0
2014-08-13 15:45:00,35.27,35.31,35.26,35.31,49800.0,33.6848,33.723,33.6752,33.723,49800.0
2014-08-13 15:50:00,35.31,35.35,35.3,35.35,90000.0,33.723,33.7612,33.7134,33.7612,90000.0
2014-08-13 15:55:00,35.35,35.41,35.33,35.38,147400.0,33.7612,33.8185,33.7421,33.7898,147400.0
2014-08-14 09:30:00,35.35,35.48,35.35,35.43,11200.0,33.7612,33.8853,33.7612,33.8376,11200.0
2014-08-14 09:35:00,35.4,35.4,35.3,35.3,3400.0,33.8089,33.8089,33.7134,33.7134,3400.0
2014-08-14 09:40:00,35.32,35.36,35.3,35.3,6000.0,33.7325,33.7707,33.7134,33.7134,6000.0
2014-08-14 09:45:00,35.33,35.52,35.32,35.45,23000.0,33.7421,33.9236,33.7325,33.8567,23000.0
2014-08-14 09:50:00,35.46,35.49,35.46,35.48,7400.0,33.8662,33.8949,33.8662,33.8853,7400.0
2014-08-14 09:55:00,35.46,35.59,35.45,35.55,20800.0,33.8662,33.9904,33.8567,33.9522,20800.0
2014-08-14 10:00:00,35.53,35.54,35.46,35.52,25000.0,33.9331,33.9427,33.8662,33.9236,25000.0
2014-08-14 10:05:00,35.51,35.52,35.46,35.49,23800.0,33.914,33.9236,33.8662,33.8949,23800.0
2014-08-14 10:10:00,35.49,35.51,35.46,35.48,15600.0,33.8949,33.914,33.8662,33.8853,15600.0
2014-08-14 10:15:00,35.49,35.52,35.48,35.48,6400.0,33.8949,33.9236,33.8853,33.8853,6400.0
2014-08-14 10:20:00,35.47,35.52,35.47,35.51,6400.0,33.8758,33.9236,33.8758,33.914,6400.0
2014-08-14 10:25:00,35.52,35.52,35.49,35.49,7200.0,33.9236,33.9236,33.8949,33.8949,7200.0
2014-08-14 10:30:00,35.51,35.55,35.5,35.5,9400.0,33.914,33.9522,33.9045,33.9045,9400.0
2014-08-14 10:35:00,35.5,35.52,35.5,35.52,11600.0,33.9045,33.9236,33.9045,33.9236,11600.0
2014-08-14 10:40:00,35.53,35.56,35.51,35.56,6000.0,33.9331,33.9618,33.914,33.9618,6000.0
2014-08-14 10:45:00,35.55,35.56,35.54,35.54,2600.0,33.9522,33.9618,33.9427,33.9427,2600.0
2014-08-14 10:50:00,35.53,35.56,35.52,35.54,14800.0,33.9331,33.9618,33.9236,33.9427,14800.0
2014-08-14 10:55:00,35.54,35.56,35.54,35.54,6800.0,33.9427,33.9618,33.9427,33.9427,6800.0
2014-08-14 11:00:00,35.55,35.57,35.54,35.57,8800.0,33.9522,33.9713,33.9427,33.9713,8800.0
2014-08-14 11:05:00,35.56,35.57,35.55,35.55,5800.0,33.9618,33.9713,33.9522,33.9522,5800.0
2014-08-14 11:10:00,35.55,35.56,35.54,35.56,6800.0,33.9522,33.9618,33.9427,33.9618,6800.0
2014-08-14 11:15:00,35.56,35.58,35.55,35.56,9600.0,33.9618,33.9809,33.9522,33.9618,9600.0
2014-08-14 11:20:00,35.55,35.57,35.54,35.57,8000.0,33.9522,33.9713,33.9427,33.9713,8000.0
2014-08-14 11:25:00,35.56,35.56,35.52,35.53,3400.0,33.9618,33.9618,33.9236,33.9331,3400.0
2014-08-14 11:30:00,35.51,35.52,35.49,35.51,12800.0,33.914,33.9236,33.8949,33.914,12800.0
2014-08-14 11:35:00,35.5,35.52,35.48,35.48,12800.0,33.9045,33.9236,33.8853,33.8853,12800.0
2014-08-14 11:40:00,35.48,35.52,35.48,35.51,9400.0,33.8853,33.9236,33.8853,33.914,9400.0
2014-08-14 11:45:00,35.51,35.53,35.51,35.52,5000.0,33.914,33.9331,33.914,33.9236,5000.0
2014-08-14 11:50:00,35.51,35.51,35.48,35.48,5200.0,33.914,33.914,33.8853,33.8853,5200.0
2014-08-14 11:55:00,35.49,35.49,35.47,35.49,7400.0,33.8949,33.8949,33.8758,33.8949,7400.0
2014-08-14 12:00:00,35.49,35.51,35.49,35.51,4800.0,33.8949,33.914,33.8949,33.914,4800.0
2014-08-14 12:05:00,35.51,35.54,35.51,35.53,9000.0,33.914,33.9427,33.914,33.9331,9000.0
2014-08-14 12:10:00,35.54,35.54,35.52,35.52,5600.0,33.9427,33.9427,33.9236,33.9236,5600.0
2014-08-14 12:15:00,35.52,35.52,35.51,35.51,2200.0,33.9236,33.9236,33.914,33.914,2200.0
2014-08-14 12:20:00,35.5,35.53,35.49,35.53,15600.0,33.9045,33.9331,33.8949,33.9331,15600.0
2014-08-14 12:25:00,35.52,35.57,35.52,35.55,10800.0,33.9236,33.9713,33.9236,33.9522,10800.0
2014-08-14 12:30:00,35.56,35.58,35.55,35.58,5200.0,33.9618,33.9809,33.9522,33.9809,5200.0
2014-08-14 12:35:00,35.57,35.57,35.56,35.56,4400.0,33.9713,33.9713,33.9618,33.9618,4400.0
2014-08-14 12:40:00,35.55,35.57,35.55,35.55,6200.0,33.9522,33.9713,33.9522,33.9522,6200.0
2014-08-14 12:45:00,35.55,35.56,35.55,35.56,10600.0,33.9522,33.9618,33.9522,33.9618,10600.0
2014-08-14 12:50:00,35.55,35.56,35.55,35.56,5400.0,33.9522,33.9618,33.9522,33.9618,5400.0
2014-08-14 12:55:00,35.56,35.56,35.54,35.56,6600.0,33.9618,33.9618,33.9427,33.9618,6600.0
2014-08-14 13:00:00,35.56,35.59,35.56,35.59,8200.0,33.9618,33.9904,33.9618,33.9904,8200.0
2014-08-14 13:05:00,35.58,35.58,35.54,35.54,3800.0,33.9809,33.9809,33.9427,33.9427,3800.0
2014-08-14 13:10:00,35.55,35.58,35.55,35.58,10400.0,33.9522,33.9809,33.9522,33.9809,10400.0
2014-08-14 13:15:00,35.57,35.57,35.56,35.56,4600.0,33.9713,33.9713,33.9618,33.9618,4600.0
2014-08-14 13:20:00,35.56,35.56,35.53,35.54,6000.0,33.9618,33.9618,33.9331,33.9427,6000.0
2014-08-14 13:25:00,35.53,35.54,35.52,35.53,8000.0,33.9331,33.9427,33.9236,33.9331,8000.0
2014-08-14 13:30:00,35.52,35.52,35.51,35.51,3400.0,33.9236,33.9236,33.914,33.914,3400.0
2014-08-14 13:35:00,35.49,35.52,35.49,35.51,11400.0,33.8949,33.9236,33.8949,33.914,11400.0
2014-08-14 13:40:00,35.51,35.52,35.5,35.52,10200.0,33.914,33.9236,33.9045,33.9236,10200.0
2014-08-14 13:45:00,35.51,35.52,35.5,35.52,8600.0,33.914,33.9236,33.9045,33.9236,8600.0
2014-08-14 13:50:00,35.52,35.52,35.51,35.52,10600.0,33.9236,33.9236,33.914,33.9236,10600.0
2014-08-14 13:55:00,35.52,35.52,35.52,35.52,8800.0,33.9236,33.9236,33.9236,33.9236,8800.0
2014-08-14 14:00:00,35.52,35.52,35.51,35.51,7600.0,33.9236,33.9236,33.914,33.914,7600.0
2014-08-14 14:05:00,35.51,35.51,35.47,35.47,19400.0,33.914,33.914,33.8758,33.8758,19400.0
2014-08-14 14:10:00,35.47,35.49,35.44,35.45,15400.0,33.8758,33.8949,33.8471,33.8567,15400.0
2014-08-14 14:15:00,35.45,35.48,35.45,35.48,12600.0,33.8567,33.8853,33.8567,33.8853,12600.0
2014-08-14 14:20:00,35.49,35.51,35.48,35.5,10800.0,33.8949,33.914,33.8853,33.9045,10800.0
2014-08-14 14:25:00,35.5,35.51,35.5,35.5,7400.0,33.9045,33.914,33.9045,33.9045,7400.0
2014-08-14 14:30:00,35.5,35.51,35.48,35.49,13200.0,33.9045,33.914,33.8853,33.8949,13200.0
2014-08-14 14:35:00,35.49,35.52,35.48,35.52,13800.0,33.8949,33.9236,33.8853,33.9236,13800.0
2014-08-14 14:40:00,35.52,35.52,35.49,35.52,18200.0,33.9236,33.9236,33.8949,33.9236,18200.0
2014-08-14 14:45:00,35.52,35.52,35.5,35.5,5600.0,33.9236,33.9236,33.9045,33.9045,5600.0
2014-08-14 14:50:00,35.5,35.52,35.49,35.51,11600.0,33.9045,33.9236,33.8949,33.914,11600.0
2014-08-14 14:55:00,35.51,35.52,35.51,35.51,11400.0,33.914,33.9236,33.914,33.914,11400.0
2014-08-14 15:00:00,35.51,35.51,35.49,35.5,17600.0,33.914,33.914,33.8949,33.9045,17600.0
2014-08-14 15:05:00,35.5,35.51,35.49,35.51,14800.0,33.9045,33.914,33.8949,33.914,14800.0
2014-08-14 15:10:00,35.51,35.55,35.49,35.55,18800.0,33.914,33.9522,33.8949,33.9522,18800.0
2014-08-14 15:15:00,35.55,35.55,35.51,35.51,19600.0,33.9522,33.9522,33.914,33.914,19600.0
2014-08-14 15:20:00,35.52,35.55,35.51,35.54,13000.0,33.9236,33.9522,33.914,33.9427,13000.0
2014-08-14 15:25:00,35.54,35.56,35.54,35.55,15400.0,33.9427,33.9618,33.9427,33.9522,15400.0
2014-08-14 15:30:00,35.56,35.6,35.55,35.6,40200.0,33.9618,34.0,33.9522,34.0,40200.0
2014-08-14 15:35:00,35.6,35.61,35.58,35.58,25200.0,34.0,34.0095,33.9809,33.9809,25200.0
2014-08-14 15:40:00,35.58,35.58,35.51,35.51,19000.0,33.9809,33.9809,33.914,33.914,19000.0
2014-08-14 15:45:00,35.51,35.51,35.49,35.51,43400.0,33.914,33.914,33.8949,33.914,43400.0
2014-08-14 15:50:00,35.51,35.51,35.45,35.45,32800.0,33.914,33.914,33.8567,33.8567,32800.0
2014-08-14 15:55:00,35.46,35.52,35.45,35.52,59400.0,33.8662,33.9236,33.8567,33.9236,59400.0
2014-08-15 09:30:00,35.63,35.69,35.61,35.62,16200.0,34.0286,34.0859,34.0095,34.0191,16200.0
2014-08-15 09:35:00,35.54,35.57,35.52,35.52,2200.0,33.9427,33.9713,33.9236,33.9236,2200.0
2014-08-15 09:40:00,35.48,35.57,35.48,35.55,5400.0,33.8853,33.9713,33.8853,33.9522,5400.0
2014-08-15 09:45:00,35.58,35.58,35.53,35.55,1400.0,33.9809,33.9809,33.9331,33.9522,1400.0
2014-08-15 09:50:00,35.54,35.57,35.52,35.57,27400.0,33.9427,33.9713,33.9236,33.9713,27400.0
2014-08-15 09:55:00,35.56,35.6,35.55,35.56,6600.0,33.9618,34.0,33.9522,33.9618,6600.0
2014-08-15 10:00:00,35.56,35.67,35.56,35.6,10800.0,33.9618,34.0668,33.9618,34.0,10800.0
2014-08-15 10:05:00,35.62,35.67,35.62,35.67,48600.0,34.0191,34.0668,34.0191,34.0668,48600.0
2014-08-15 10:10:00,35.64,35.68,35.63,35.68,4800.0,34.0382,34.0764,34.0286,34.0764,4800.0
2014-08-15 10:15:00,35.65,35.72,35.64,35.72,7400.0,34.0477,34.1146,34.0382,34.1146,7400.0
2014-08-15 10:20:00,35.72,35.72,35.62,35.68,10000.0,34.1146,34.1146,34.0191,34.0764,10000.0
2014-08-15 10:25:00,35.67,35.73,35.67,35.7,9000.0,34.0668,34.1241,34.0668,34.0955,9000.0
2014-08-15 10:30:00,35.71,35.74,35.7,35.72,9200.0,34.105,34.1337,34.0955,34.1146,9200.0
2014-08-15 10:35:00,35.73,35.82,35.73,35.82,23200.0,34.1241,34.2101,34.1241,34.2101,23200.0
2014-08-15 10:40:00,35.81,35.81,35.69,35.7,13800.0,34.2005,34.2005,34.0859,34.0955,13800.0
2014-08-15 10:45:00,35.69,35.7,35.62,35.67,11200.0,34.0859,34.0955,34.0191,34.0668,11200.0
2014-08-15 10:50:00,35.65,35.65,35.5,35.52,6800.0,34.0477,34.0477,33.9045,33.9236,6800.0
2014-08-15 10:55:00,35.51,35.56,35.43,35.56,17400.0,33.914,33.9618,33.8376,33.9618,17400.0
2014-08-15 11:00:00,35.55,35.58,35.51,35.51,18200.0,33.9522,33.9809,33.914,33.914,18200.0
2014-08-15 11:05:00,35.49,35.55,35.49,35.55,8400.0,33.8949,33.9522,33.8949,33.9522,8400.0
2014-08-15 11:10:00,35.55,35.59,35.53,35.56,17400.0,33.9522,33.9904,33.9331,33.9618,17400.0
2014-08-15 11:15:00,35.57,35.59,35.52,35.52,7800.0,33.9713,33.9904,33.9236,33.9236,7800.0
2014-08-15 11:20:00,35.5,35.5,35.44,35.45,4000.0,33.9045,33.9045,33.8471,33.8567,4000.0
2014-08-15 11:25:00,35.45,35.49,35.44,35.45,6600.0,33.8567,33.8949,33.8471,33.8567,6600.0
2014-08-15 11:30:00,35.44,35.46,35.44,35.46,15200.0,33.8471,33.8662,33.8471,33.8662,15200.0
2014-08-15 11:35:00,35.46,35.49,35.42,35.45,8200.0,33.8662,33.8949,33.828,33.8567,8200.0
2014-08-15 11:40:00,35.44,35.47,35.44,35.47,4600.0,33.8471,33.8758,33.8471,33.8758,4600.0
2014-08-15 11:45:00,35.48,35.54,35.48,35.54,28600.0,33.8853,33.9427,33.8853,33.9427,28600.0
2014-08-15 11:50:00,35.54,35.54,35.39,35.39,5000.0,33.9427,33.9427,33.7994,33.7994,5000.0
2014-08-15 11:55:00,35.39,35.43,35.36,35.42,8800.0,33.7994,33.8376,33.7707,33.828,8800.0
2014-08-15 12:00:00,35.41,35.42,35.37,35.38,8400.0,33.8185,33.828,33.7803,33.7898,8400.0
2014-08-15 12:05:00,35.39,35.43,35.38,35.43,7800.0,33.7994,33.8376,33.7898,33.8376,7800.0
2014-08-15 12:10:00,35.42,35.43,35.38,35.38,5200.0,33.828,33.8376,33.7898,33.7898,5200.0
2014-08-15 12:15:00,35.38,35.47,35.38,35.45,14000.0,33.7898,33.8758,33.7898,33.8567,14000.0
2014-08-15 12:20:00,35.45,35.47,35.41,35.47,7800.0,33.8567,33.8758,33.8185,33.8758,7800.0
2014-08-15 12:25:00,35.48,35.51,35.45,35.51,14200.0,33.8853,33.914,33.8567,33.914,14200.0
2014-08-15 12:30:00,35.51,35.51,35.49,35.5,11200.0,33.914,33.914,33.8949,33.9045,11200.0
2014-08-15 12:35:00,35.49,35.52,35.49,35.52,4400.0,33.8949,33.9236,33.8949,33.9236,4400.0
2014-08-15 12:40:00,35.52,35.52,35.5,35.51,5600.0,33.9236,33.9236,33.9045,33.914,5600.0
2014-08-15 12:45:00,35.52,35.52,35.47,35.47,16200.0,33.9236,33.9236,33.8758,33.8758,16200.0
2014-08-15 12:50:00,35.46,35.46,35.41,35.42,5000.0,33.8662,33.8662,33.8185,33.828,5000.0
2014-08-15 12:55:00,35.44,35.44,35.4,35.41,18000.0,33.8471,33.8471,33.8089,33.8185,18000.0
2014-08-15 13:00:00,35.41,35.41,35.35,35.35,6600.0,33.8185,33.8185,33.7612,33.7612,6600.0
2014-08-15 13:05:00,35.37,35.42,35.37,35.4,6200.0,33.7803,33.828,33.7803,33.8089,6200.0
2014-08-15 13:10:00,35.41,35.42,35.4,35.42,4400.0,33.8185,33.828,33.8089,33.828,4400.0
2014-08-15 13:15:00,35.41,35.41,35.38,35.38,3800.0,33.8185,33.8185,33.7898,33.7898,3800.0
2014-08-15 13:20:00,35.38,35.39,35.37,35.38,11800.0,33.7898,33.7994,33.7803,33.7898,11800.0
2014-08-15 13:25:00,35.38,35.4,35.38,35.4,2600.0,33.7898,33.8089,33.7898,33.8089,2600.0
2014-08-15 13:30:00,35.39,35.39,35.37,35.37,7400.0,33.7994,33.7994,33.7803,33.7803,7400.0
2014-08-15 13:35:00,35.37,35.37,35.35,35.35,5000.0,33.7803,33.7803,33.7612,33.7612,5000.0
2014-08-15 13:40:00,35.35,35.38,35.35,35.35,6800.0,33.7612,33.7898,33.7612,33.7612,6800.0
2014-08-15 13:45:00,35.35,35.35,35.32,35.32,7800.0,33.7612,33.7612,33.7325,33.7325,7800.0
2014-08-15 13:50:00,35.31,35.37,35.31,35.35,10000.0,33.723,33.7803,33.723,33.7612,10000.0
2014-08-15 13:55:00,35.35,35.35,35.32,35.34,4600.0,33.7612,33.7612,33.7325,33.7516,4600.0
2014-08-15 14:00:00,35.34,35.34,35.29,35.29,22400.0,33.7516,33.7516,33.7039,33.7039,22400.0
2014-08-15 14:05:00,35.3,35.33,35.29,35.32,10600.0,33.7134,33.7421,33.7039,33.7325,10600.0
2014-08-15 14:10:00,35.32,35.38,35.32,35.38,7200.0,33.7325,33.7898,33.7325,33.7898,7200.0
2014-08-15 14:15:00,35.37,35.38,35.35,35.35,6800.0,33.7803,33.7898,33.7612,33.7612,6800.0
2014-08-15 14:20:00,35.35,35.38,35.34,35.38,13000.0,33.7612,33.7898,33.7516,33.7898,13000.0
2014-08-15 14:25:00,35.38,35.44,35.38,35.44,12800.0,33.7898,33.8471,33.7898,33.8471,12800.0
2014-08-15 14:30:00,35.45,35.45,35.37,35.37,10800.0,33.8567,33.8567,33.7803,33.7803,10800.0
2014-08-15 14:35:00,35.36,35.4,35.35,35.39,13800.0,33.7707,33.8089,33.7612,33.7994,13800.0
2014-08-15 14:40:00,35.39,35.47,35.39,35.44,10800.0,33.7994,33.8758,33.7994,33.8471,10800.0
2014-08-15 14:45:00,35.43,35.45,35.42,35.43,9200.0,33.8376,33.8567,33.828,33.8376,9200.0
2014-08-15 14:50:00,35.43,35.44,35.42,35.44,26000.0,33.8376,33.8471,33.828,33.8471,26000.0
2014-08-15 14:55:00,35.44,35.44,35.42,35.43,22600.0,33.8471,33.8471,33.828,33.8376,22600.0
2014-08-15 15:00:00,35.43,35.43,35.37,35.37,16000.0,33.8376,33.8376,33.7803,33.7803,16000.0
2014-08-15 15:05:00,35.37,35.41,35.37,35.41,16800.0,33.7803,33.8185,33.7803,33.8185,16800.0
2014-08-15 15:10:00,35.4,35.4,35.39,35.4,18200.0,33.8089,33.8089,33.7994,33.8089,18200.0
2014-08-15 15:15:00,35.39,35.42,35.39,35.42,15400.0,33.7994,33.828,33.7994,33.828,15400.0
2014-08-15 15:20:00,35.42,35.43,35.4,35.43,13800.0,33.828,33.8376,33.8089,33.8376,13800.0
2014-08-15 15:25:00,35.43,35.46,35.4,35.42,28200.0,33.8376,33.8662,33.8089,33.828,28200.0
2014-08-15 15:30:00,35.41,35.43,35.39,35.43,14000.0,33.8185,33.8376,33.7994,33.8376,14000.0
2014-08-15 15:35:00,35.42,35.44,35.4,35.4,18000.0,33.828,33.8471,33.8089,33.8089,18000.0
2014-08-15 15:40:00,35.4,35.43,35.39,35.43,19600.0,33.8089,33.8376,33.7994,33.8376,19600.0
2014-08-15 15:45:00,35.43,35.45,35.42,35.44,25600.0,33.8376,33.8567,33.828,33.8471,25600.0
2014-08-15 15:50:00,35.44,35.51,35.43,35.49,43600.0,33.8471,33.914,33.8376,33.8949,43600.0
2014-08-15 15:55:00,35.49,35.52,35.48,35.48,52600.0,33.8949,33.9236,33.8853,33.8853,52600.0
2014-08-18 09:30:00,35.7,35.95,35.7,35.82,8800.0,34.0955,34.3342,34.0955,34.2101,8800.0
2014-08-18 09:35:00,35.77,35.82,35.67,35.82,7800.0,34.1623,34.2101,34.0668,34.2101,7800.0
2014-08-18 09:40:00,35.74,35.77,35.66,35.68,14800.0,34.1337,34.1623,34.0573,34.0764,14800.0
2014-08-18 09:45:00,35.68,35.71,35.63,35.63,4400.0,34.0764,34.105,34.0286,34.0286,4400.0
2014-08-18 09:50:00,35.66,35.67,35.63,35.63,12200.0,34.0573,34.0668,34.0286,34.0286,12200.0
2014-08-18 09:55:00,35.63,35.67,35.62,35.63,9200.0,34.0286,34.0668,34.0191,34.0286,9200.0
2014-08-18 10:00:00,35.63,35.65,35.55,35.55,11400.0,34.0286,34.0477,33.9522,33.9522,11400.0
2014-08-18 10:05:00,35.56,35.59,35.52,35.55,11600.0,33.9618,33.9904,33.9236,33.9522,11600.0
2014-08-18 10:10:00,35.56,35.57,35.52,35.57,5000.0,33.9618,33.9713,33.9236,33.9713,5000.0
2014-08-18 10:15:00,35.56,35.62,35.56,35.6,7200.0,33.9618,34.0191,33.9618,34.0,7200.0
2014-08-18 10:20:00,35.59,35.64,35.59,35.64,2600.0,33.9904,34.0382,33.9904,34.0382,2600.0
2014-08-18 10:25:00,35.64,35.68,35.63,35.64,4600.0,34.0382,34.0764,34.0286,34.0382,4600.0
2014-08-18 10:30:00,35.63,35.65,35.61,35.63,4000.0,34.0286,34.0477,34.0095,34.0286,4000.0
2014-08-18 10:35:00,35.63,35.72,35.63,35.72,4000.0,34.0286,34.1146,34.0286,34.1146,4000.0
2014-08-18 10:40:00,35.73,35.73,35.68,35.71,4400.0,34.1241,34.1241,34.0764,34.105,4400.0
2014-08-18 10:45:00,35.72,35.75,35.72,35.73,5800.0,34.1146,34.1432,34.1146,34.1241,5800.0
2014-08-18 10:50:00,35.73,35.76,35.73,35.76,1800.0,34.1241,34.1528,34.1241,34.1528,1800.0
2014-08-18 10:55:00,35.82,35.82,35.81,35.81,1400.0,34.2101,34.2101,34.2005,34.2005,1400.0
2014-08-18 11:00:00,35.81,35.81,35.79,35.79,1400.0,34.2005,34.2005,34.1814,34.1814,1400.0
2014-08-18 11:05:00,35.77,35.78,35.76,35.77,2000.0,34.1623,34.1719,34.1528,34.1623,2000.0
2014-08-18 11:10:00,35.76,35.79,35.76,35.78,3400.0,34.1528,34.1814,34.1528,34.1719,3400.0
2014-08-18 11:15:00,35.79,35.82,35.79,35.82,2600.0,34.1814,34.2101,34.1814,34.2101,2600.0
2014-08-18 11:20:00,35.81,35.83,35.8,35.83,2600.0,34.2005,34.2196,34.191,34.2196,2600.0
2014-08-18 11:25:00,35.84,35.84,35.82,35.83,4200.0,34.2292,34.2292,34.2101,34.2196,4200.0
2014-08-18 11:30:00,35.83,35.84,35.8,35.8,2600.0,34.2196,34.2292,34.191,34.191,2600.0
2014-08-18 11:35:00,35.8,35.86,35.8,35.85,2600.0,34.191,34.2483,34.191,34.2387,2600.0
2014-08-18 11:40:00,35.87,35.87,35.85,35.85,1600.0,34.2578,34.2578,34.2387,34.2387,1600.0
2014-08-18 11:45:00,35.85,35.85,35.81,35.81,1800.0,34.2387,34.2387,34.2005,34.2005,1800.0
2014-08-18 11:50:00,35.82,35.82,35.78,35.8,4600.0,34.2101,34.2101,34.1719,34.191,4600.0
2014-08-18 11:55:00,35.78,35.79,35.77,35.77,1000.0,34.1719,34.1814,34.1623,34.1623,1000.0
2014-08-18 12:00:00,35.78,35.79,35.77,35.78,2400.0,34.1719,34.1814,34.1623,34.1719,2400.0
2014-08-18 12:05:00,35.77,35.79,35.76,35.77,3000.0,34.1623,34.1814,34.1528,34.1623,3000.0
2014-08-18 12:10:00,35.77,35.78,35.76,35.76,2400.0,34.1623,34.1719,34.1528,34.1528,2400.0
2014-08-18 12:15:00,35.77,35.77,35.77,35.77,1400.0,34.1623,34.1623,34.1623,34.1623,1400.0
2014-08-18 12:20:00,35.77,35.78,35.75,35.75,1000.0,34.1623,34.1719,34.1432,34.1432,1000.0
2014-08-18 12:25:00,35.76,35.76,35.73,35.73,3200.0,34.1528,34.1528,34.1241,34.1241,3200.0
2014-08-18 12:30:00,35.73,35.76,35.73,35.76,3600.0,34.1241,34.1528,34.1241,34.1528,3600.0
2014-08-18 12:35:00,35.76,35.77,35.74,35.74,1800.0,34.1528,34.1623,34.1337,34.1337,1800.0
2014-08-18 12:40:00,35.74,35.74,35.74,35.74,800.0,34.1337,34.1337,34.1337,34.1337,800.0
2014-08-18 12:45:00,35.74,35.75,35.74,35.75,4400.0,34.1337,34.1432,34.1337,34.1432,4400.0
2014-08-18 12:50:00,35.76,35.76,35.74,35.74,2200.0,34.1528,34.1528,34.1337,34.1337,2200.0
2014-08-18 12:55:00,35.74,35.74,35.74,35.74,400.0,34.1337,34.1337,34.1337,34.1337,400.0
2014-08-18 13:00:00,35.74,35.77,35.74,35.76,1400.0,34.1337,34.1623,34.1337,34.1528,1400.0
2014-08-18 13:05:00,35.74,35.76,35.74,35.74,2800.0,34.1337,34.1528,34.1337,34.1337,2800.0
2014-08-18 13:10:00,35.75,35.75,35.74,35.74,1400.0,34.1432,34.1432,34.1337,34.1337,1400.0
2014-08-18 13:15:00,35.74,35.74,35.74,35.74,2800.0,34.1337,34.1337,34.1337,34.1337,2800.0
2014-08-18 13:20:00,35.74,35.74,35.73,35.74,1600.0,34.1337,34.1337,34.1241,34.1337,1600.0
2014-08-18 13:25:00,35.73,35.74,35.73,35.74,2200.0,34.1241,34.1337,34.1241,34.1337,2200.0
2014-08-18 13:30:00,35.74,35.78,35.74,35.77,3600.0,34.1337,34.1719,34.1337,34.1623,3600.0
2014-08-18 13:35:00,35.76,35.76,35.74,35.74,2200.0,34.1528,34.1528,34.1337,34.1337,2200.0
2014-08-18 13:40:00,35.74,35.75,35.73,35.74,4600.0,34.1337,34.1432,34.1241,34.1337,4600.0
2014-08-18 13:45:00,35.74,35.76,35.74,35.74,5400.0,34.1337,34.1528,34.1337,34.1337,5400.0
2014-08-18 13:50:00,35.74,35.76,35.72,35.72,4400.0,34.1337,34.1528,34.1146,34.1146,4400.0
2014-08-18 13:55:00,35.71,35.71,35.7,35.71,4200.0,34.105,34.105,34.0955,34.105,4200.0
2014-08-18 14:00:00,35.71,35.71,35.69,35.7,4600.0,34.105,34.105,34.0859,34.0955,4600.0
2014-08-18 14:05:00,35.7,35.71,35.66,35.68,14000.0,34.0955,34.105,34.0573,34.0764,14000.0
2014-08-18 14:10:00,35.67,35.67,35.66,35.66,3400.0,34.0668,34.0668,34.0573,34.0573,3400.0
2014-08-18 14:15:00,35.66,35.66,35.65,35.65,4200.0,34.0573,34.0573,34.0477,34.0477,4200.0
2014-08-18 14:20:00,35.66,35.69,35.66,35.69,3800.0,34.0573,34.0859,34.0573,34.0859,3800.0
2014-08-18 14:25:00,35.69,35.7,35.68,35.68,2800.0,34.0859,34.0955,34.0764,34.0764,2800.0
2014-08-18 14:30:00,35.69,35.7,35.69,35.7,3000.0,34.0859,34.0955,34.0859,34.0955,3000.0
2014-08-18 14:35:00,35.7,35.7,35.67,35.67,4600.0,34.0955,34.0955,34.0668,34.0668,4600.0
2014-08-18 14:40:00,35.67,35.68,35.66,35.67,15000.0,34.0668,34.0764,34.0573,34.0668,15000.0
2014-08-18 14:45:00,35.67,35.67,35.65,35.65,4600.0,34.0668,34.0668,34.0477,34.0477,4600.0
2014-08-18 14:50:00,35.65,35.68,35.65,35.67,9400.0,34.0477,34.0764,34.0477,34.0668,9400.0
2014-08-18 14:55:00,35.67,35.7,35.67,35.69,8200.0,34.0668,34.0955,34.0668,34.0859,8200.0
2014-08-18 15:00:00,35.69,35.69,35.66,35.66,9600.0,34.0859,34.0859,34.0573,34.0573,9600.0
2014-08-18 15:05:00,35.66,35.66,35.64,35.64,7400.0,34.0573,34.0573,34.0382,34.0382,7400.0
2014-08-18 15:10:00,35.65,35.66,35.63,35.64,16000.0,34.0477,34.0573,34.0286,34.0382,16000.0
2014-08-18 15:15:00,35.64,35.67,35.64,35.67,10400.0,34.0382,34.0668,34.0382,34.0668,10400.0
2014-08-18 15:20:00,35.67,35.67,35.65,35.67,8600.0,34.0668,34.0668,34.0477,34.0668,8600.0
2014-08-18 15:25:00,35.67,35.67,35.66,35.66,9800.0,34.0668,34.0668,34.0573,34.0573,9800.0
2014-08-18 15:30:00,35.66,35.67,35.66,35.66,10200.0,34.0573,34.0668,34.0573,34.0573,10200.0
2014-08-18 15:35:00,35.66,35.67,35.66,35.66,11800.0,34.0573,34.0668,34.0573,34.0573,11800.0
2014-08-18 15:40:00,35.66,35.67,35.66,35.66,13200.0,34.0573,34.0668,34.0573,34.0573,13200.0
2014-08-18 15:45:00,35.66,35.67,35.66,35.66,31200.0,34.0573,34.0668,34.0573,34.0573,31200.0
2014-08-18 15:50:00,35.66,35.69,35.66,35.69,23200.0,34.0573,34.0859,34.0573,34.0859,23200.0
2014-08-18 15:55:00,35.69,35.77,35.69,35.77,54200.0,34.0859,34.1623,34.0859,34.1623,54200.0
2014-08-19 09:30:00,35.93,36.05,35.88,35.99,20400.0,34.3151,34.4297,34.2674,34.3724,20400.0
2014-08-19 09:35:00,35.98,35.99,35.91,35.91,22600.0,34.3629,34.3724,34.296,34.296,22600.0
2014-08-19 09:40:00,35.97,35.97,35.93,35.93,4200.0,34.3533,34.3533,34.3151,34.3151,4200.0
2014-08-19 09:45:00,35.96,35.96,35.92,35.93,20800.0,34.3438,34.3438,34.3056,34.3151,20800.0
2014-08-19 09:50:00,35.97,36.01,35.95,36.01,5800.0,34.3533,34.3915,34.3342,34.3915,5800.0
2014-08-19 09:55:00,36.01,36.04,35.98,36.04,5400.0,34.3915,34.4202,34.3629,34.4202,5400.0
2014-08-19 10:00:00,36.02,36.04,35.97,35.97,9400.0,34.4011,34.4202,34.3533,34.3533,9400.0
2014-08-19 10:05:00,35.99,35.99,35.95,35.97,21000.0,34.3724,34.3724,34.3342,34.3533,21000.0
2014-08-19 10:10:00,35.97,36.01,35.97,35.99,11800.0,34.3533,34.3915,34.3533,34.3724,11800.0
2014-08-19 10:15:00,35.99,35.99,35.96,35.99,5400.0,34.3724,34.3724,34.3438,34.3724,5400.0
2014-08-19 10:20:00,35.99,36.01,35.97,35.99,10400.0,34.3724,34.3915,34.3533,34.3724,10400.0
2014-08-19 10:25:00,35.98,35.99,35.98,35.98,2400.0,34.3629,34.3724,34.3629,34.3629,2400.0
2014-08-19 10:30:00,35.99,36.0,35.96,35.96,8400.0,34.3724,34.382,34.3438,34.3438,8400.0
2014-08-19 10:35:00,35.97,35.99,35.96,35.99,4400.0,34.3533,34.3724,34.3438,34.3724,4400.0
2014-08-19 10:40:00,35.99,35.99,35.97,35.99,3800.0,34.3724,34.3724,34.3533,34.3724,3800.0
2014-08-19 10:45:00,35.99,36.02,35.99,36.01,7400.0,34.3724,34.4011,34.3724,34.3915,7400.0
2014-08-19 10:50:00,36.0,36.01,35.99,35.99,4400.0,34.382,34.3915,34.3724,34.3724,4400.0
2014-08-19 10:55:00,35.99,35.99,35.98,35.98,4400.0,34.3724,34.3724,34.3629,34.3629,4400.0
2014-08-19 11:00:00,35.98,35.98,35.97,35.98,2600.0,34.3629,34.3629,34.3533,34.3629,2600.0
2014-08-19 11:05:00,35.97,35.97,35.9,35.93,6400.0,34.3533,34.3533,34.2865,34.3151,6400.0
2014-08-19 11:10:00,35.91,35.92,35.91,35.92,800.0,34.296,34.3056,34.296,34.3056,800.0
2014-08-19 11:15:00,35.92,35.95,35.92,35.95,3000.0,34.3056,34.3342,34.3056,34.3342,3000.0
2014-08-19 11:20:00,35.94,35.95,35.94,35.95,2800.0,34.3247,34.3342,34.3247,34.3342,2800.0
2014-08-19 11:25:00,35.95,35.96,35.95,35.96,4400.0,34.3342,34.3438,34.3342,34.3438,4400.0
2014-08-19 11:30:00,35.95,35.97,35.93,35.93,2400.0,34.3342,34.3533,34.3151,34.3151,2400.0
2014-08-19 11:35:00,35.94,35.95,35.94,35.95,2000.0,34.3247,34.3342,34.3247,34.3342,2000.0
2014-08-19 11:40:00,35.94,35.94,35.93,35.94,2600.0,34.3247,34.3247,34.3151,34.3247,2600.0
2014-08-19 11:45:00,35.94,35.94,35.94,35.94,800.0,34.3247,34.3247,34.3247,34.3247,800.0
2014-08-19 11:50:00,35.95,35.97,35.95,35.96,4400.0,34.3342,34.3533,34.3342,34.3438,4400.0
2014-08-19 11:55:00,35.96,35.99,35.96,35.97,4400.0,34.3438,34.3724,34.3438,34.3533,4400.0
2014-08-19 12:00:00,35.98,35.98,35.95,35.95,1800.0,34.3629,34.3629,34.3342,34.3342,1800.0
2014-08-19 12:05:00,35.94,35.95,35.93,35.93,5000.0,34.3247,34.3342,34.3151,34.3151,5000.0
2014-08-19 12:10:00,35.93,35.93,35.88,35.89,6600.0,34.3151,34.3151,34.2674,34.2769,6600.0
2014-08-19 12:15:00,35.88,35.89,35.88,35.89,400.0,34.2674,34.2769,34.2674,34.2769,400.0
2014-08-19 12:20:00,35.9,35.93,35.89,35.92,11800.0,34.2865,34.3151,34.2769,34.3056,11800.0
2014-08-19 12:25:00,35.92,35.93,35.92,35.93,8200.0,34.3056,34.3151,34.3056,34.3151,8200.0
2014-08-19 12:30:00,35.92,35.92,35.91,35.92,4000.0,34.3056,34.3056,34.296,34.3056,4000.0
2014-08-19 12:35:00,35.92,35.93,35.92,35.92,4600.0,34.3056,34.3151,34.3056,34.3056,4600.0
2014-08-19 12:40:00,35.92,35.92,35.91,35.91,1800.0,34.3056,34.3056,34.296,34.296,1800.0
2014-08-19 12:45:00,35.91,35.92,35.9,35.92,9600.0,34.296,34.3056,34.2865,34.3056,9600.0
2014-08-19 12:50:00,35.92,35.92,35.91,35.91,2200.0,34.3056,34.3056,34.296,34.296,2200.0
2014-08-19 12:55:00,35.92,35.93,35.91,35.93,5200.0,34.3056,34.3151,34.296,34.3151,5200.0
2014-08-19 13:00:00,35.93,35.94,35.93,35.94,3200.0,34.3151,34.3247,34.3151,34.3247,3200.0
2014-08-19 13:05:00,35.94,35.94,35.91,35.91,7000.0,34.3247,34.3247,34.296,34.296,7000.0
2014-08-19 13:10:00,35.91,35.91,35.9,35.9,3200.0,34.296,34.296,34.2865,34.2865,3200.0
2014-08-19 13:15:00,35.9,35.9,35.9,35.9,6000.0,34.2865,34.2865,34.2865,34.2865,6000.0
2014-08-19 13:20:00,35.9,35.92,35.9,35.91,5400.0,34.2865,34.3056,34.2865,34.296,5400.0
2014-08-19 13:25:00,35.91,35.91,35.9,35.91,5000.0,34.296,34.296,34.2865,34.296,5000.0
2014-08-19 13:30:00,35.91,35.91,35.89,35.89,3200.0,34.296,34.296,34.2769,34.2769,3200.0
2014-08-19 13:35:00,35.89,35.89,35.88,35.88,2400.0,34.2769,34.2769,34.2674,34.2674,2400.0
2014-08-19 13:40:00,35.88,35.9,35.88,35.89,4800.0,34.2674,34.2865,34.2674,34.2769,4800.0
2014-08-19 13:45:00,35.9,35.9,35.9,35.9,2200.0,34.2865,34.2865,34.2865,34.2865,2200.0
2014-08-19 13:50:00,35.9,35.9,35.9,35.9,1800.0,34.2865,34.2865,34.2865,34.2865,1800.0
2014-08-19 13:55:00,35.9,35.9,35.89,35.89,2400.0,34.2865,34.2865,34.2769,34.2769,2400.0
2014-08-19 14:00:00,35.9,35.9,35.9,35.9,4400.0,34.2865,34.2865,34.2865,34.2865,4400.0
2014-08-19 14:05:00,35.9,35.9,35.87,35.87,5200.0,34.2865,34.2865,34.2578,34.2578,5200.0
2014-08-19 14:10:00,35.87,35.88,35.87,35.88,3200.0,34.2578,34.2674,34.2578,34.2674,3200.0
2014-08-19 14:15:00,35.88,35.88,35.87,35.87,5400.0,34.2674,34.2674,34.2578,34.2578,5400.0
2014-08-19 14:20:00,35.88,35.9,35.88,35.88,3800.0,34.2674,34.2865,34.2674,34.2674,3800.0
2014-08-19 14:25:00,35.88,35.92,35.88,35.9,23000.0,34.2674,34.3056,34.2674,34.2865,23000.0
2014-08-19 14:30:00,35.9,35.9,35.89,35.89,400.0,34.2865,34.2865,34.2769,34.2769,400.0
2014-08-19 14:35:00,35.9,35.91,35.9,35.91,25600.0,34.2865,34.296,34.2865,34.296,25600.0
2014-08-19 14:40:00,35.91,35.92,35.91,35.91,5400.0,34.296,34.3056,34.296,34.296,5400.0
2014-08-19 14:45:00,35.91,35.92,35.91,35.92,2800.0,34.296,34.3056,34.296,34.3056,2800.0
2014-08-19 14:50:00,35.92,35.92,35.89,35.9,6800.0,34.3056,34.3056,34.2769,34.2865,6800.0
2014-08-19 14:55:00,35.9,35.91,35.9,35.91,4400.0,34.2865,34.296,34.2865,34.296,4400.0
2014-08-19 15:00:00,35.9,35.92,35.9,35.92,5600.0,34.2865,34.3056,34.2865,34.3056,5600.0
2014-08-19 15:05:00,35.92,35.92,35.91,35.91,3200.0,34.3056,34.3056,34.296,34.296,3200.0
2014-08-19 15:10:00,35.92,35.92,35.91,35.91,6800.0,34.3056,34.3056,34.296,34.296,6800.0
2014-08-19 15:15:00,35.92,35.92,35.92,35.92,3800.0,34.3056,34.3056,34.3056,34.3056,3800.0
2014-08-19 15:20:00,35.92,35.92,35.91,35.91,4600.0,34.3056,34.3056,34.296,34.296,4600.0
2014-08-19 15:25:00,35.91,35.92,35.91,35.92,6000.0,34.296,34.3056,34.296,34.3056,6000.0
2014-08-19 15:30:00,35.91,35.92,35.91,35.92,8800.0,34.296,34.3056,34.296,34.3056,8800.0
2014-08-19 15:35:00,35.92,35.92,35.9,35.91,10600.0,34.3056,34.3056,34.2865,34.296,10600.0
2014-08-19 15:40:00,35.9,35.91,35.9,35.91,11600.0,34.2865,34.296,34.2865,34.296,11600.0
2014-08-19 15:45:00,35.91,35.91,35.89,35.9,18800.0,34.296,34.296,34.2769,34.2865,18800.0
2014-08-19 15:50:00,35.9,35.92,35.9,35.92,19000.0,34.2865,34.3056,34.2865,34.3056,19000.0
2014-08-19 15:55:00,35.92,35.96,35.91,35.96,47200.0,34.3056,34.3438,34.296,34.3438,47200.0
2014-08-20 09:30:00,35.89,35.93,35.79,35.85,5800.0,34.2769,34.3151,34.1814,34.2387,5800.0
2014-08-20 09:35:00,35.91,35.91,35.91,35.91,400.0,34.296,34.296,34.296,34.296,400.0
2014-08-20 09:40:00,35.93,35.93,35.71,35.71,1400.0,34.3151,34.3151,34.105,34.105,1400.0
2014-08-20 09:45:00,35.75,35.76,35.7,35.7,6000.0,34.1432,34.1528,34.0955,34.0955,6000.0
2014-08-20 09:50:00,35.73,35.74,35.72,35.73,7200.0,34.1241,34.1337,34.1146,34.1241,7200.0
2014-08-20 09:55:00,35.73,35.78,35.68,35.68,6400.0,34.1241,34.1719,34.0764,34.0764,6400.0
2014-08-20 10:00:00,35.68,35.71,35.68,35.71,2800.0,34.0764,34.105,34.0764,34.105,2800.0
2014-08-20 10:05:00,35.7,35.74,35.69,35.71,2400.0,34.0955,34.1337,34.0859,34.105,2400.0
2014-08-20 10:10:00,35.7,35.7,35.68,35.68,4200.0,34.0955,34.0955,34.0764,34.0764,4200.0
2014-08-20 10:15:00,35.68,35.7,35.67,35.7,3600.0,34.0764,34.0955,34.0668,34.0955,3600.0
2014-08-20 10:20:00,35.71,35.71,35.68,35.7,22600.0,34.105,34.105,34.0764,34.0955,22600.0
2014-08-20 10:25:00,35.73,35.74,35.72,35.72,4600.0,34.1241,34.1337,34.1146,34.1146,4600.0
2014-08-20 10:30:00,35.74,35.74,35.72,35.73,2800.0,34.1337,34.1337,34.1146,34.1241,2800.0
2014-08-20 10:35:00,35.74,35.75,35.67,35.68,9200.0,34.1337,34.1432,34.0668,34.0764,9200.0
2014-08-20 10:40:00,35.69,35.71,35.66,35.67,20800.0,34.0859,34.105,34.0573,34.0668,20800.0
2014-08-20 10:45:00,35.67,35.67,35.65,35.65,8200.0,34.0668,34.0668,34.0477,34.0477,8200.0
2014-08-20 10:50:00,35.65,35.67,35.62,35.67,5600.0,34.0477,34.0668,34.0191,34.0668,5600.0
2014-08-20 10:55:00,35.66,35.67,35.65,35.65,4600.0,34.0573,34.0668,34.0477,34.0477,4600.0
2014-08-20 11:00:00,35.65,35.66,35.64,35.64,3600.0,34.0477,34.0573,34.0382,34.0382,3600.0
2014-08-20 11:05:00,35.65,35.65,35.63,35.64,5400.0,34.0477,34.0477,34.0286,34.0382,5400.0
2014-08-20 11:10:00,35.64,35.65,35.63,35.65,2600.0,34.0382,34.0477,34.0286,34.0477,2600.0
2014-08-20 11:15:00,35.63,35.65,35.62,35.62,5000.0,34.0286,34.0477,34.0191,34.0191,5000.0
2014-08-20 11:20:00,35.62,35.62,35.6,35.6,5800.0,34.0191,34.0191,34.0,34.0,5800.0
2014-08-20 11:25:00,35.6,35.62,35.6,35.61,4200.0,34.0,34.0191,34.0,34.0095,4200.0
2014-08-20 11:30:00,35.62,35.63,35.6,35.63,14600.0,34.0191,34.0286,34.0,34.0286,14600.0
2014-08-20 11:35:00,35.63,35.67,35.63,35.65,7400.0,34.0286,34.0668,34.0286,34.0477,7400.0
2014-08-20 11:40:00,35.65,35.69,35.65,35.67,26200.0,34.0477,34.0859,34.0477,34.0668,26200.0
2014-08-20 11:45:00,35.67,35.67,35.63,35.63,7000.0,34.0668,34.0668,34.0286,34.0286,7000.0
2014-08-20 11:50:00,35.64,35.66,35.63,35.63,7400.0,34.0382,34.0573,34.0286,34.0286,7400.0
2014-08-20 11:55:00,35.65,35.67,35.65,35.65,4000.0,34.0477,34.0668,34.0477,34.0477,4000.0
2014-08-20 12:00:00,35.65,35.65,35.63,35.63,3200.0,34.0477,34.0477,34.0286,34.0286,3200.0
2014-08-20 12:05:00,35.63,35.64,35.63,35.64,3000.0,34.0286,34.0382,34.0286,34.0382,3000.0
2014-08-20 12:10:00,35.63,35.65,35.63,35.63,4400.0,34.0286,34.0477,34.0286,34.0286,4400.0
2014-08-20 12:15:00,35.63,35.64,35.63,35.63,3000.0,34.0286,34.0382,34.0286,34.0286,3000.0
2014-08-20 12:20:00,35.63,35.63,35.6,35.61,13800.0,34.0286,34.0286,34.0,34.0095,13800.0
2014-08-20 12:25:00,35.6,35.62,35.6,35.6,15200.0,34.0,34.0191,34.0,34.0,15200.0
2014-08-20 12:30:00,35.6,35.61,35.59,35.6,7400.0,34.0,34.0095,33.9904,34.0,7400.0
2014-08-20 12:35:00,35.59,35.59,35.56,35.57,6800.0,33.9904,33.9904,33.9618,33.9713,6800.0
2014-08-20 12:40:00,35.56,35.57,35.55,35.57,4200.0,33.9618,33.9713,33.9522,33.9713,4200.0
2014-08-20 12:45:00,35.58,35.59,35.58,35.58,2800.0,33.9809,33.9904,33.9809,33.9809,2800.0
2014-08-20 12:50:00,35.59,35.6,35.59,35.6,1600.0,33.9904,34.0,33.9904,34.0,1600.0
2014-08-20 12:55:00,35.6,35.62,35.6,35.62,2400.0,34.0,34.0191,34.0,34.0191,2400.0
2014-08-20 13:00:00,35.63,35.64,35.63,35.63,2000.0,34.0286,34.0382,34.0286,34.0286,2000.0
2014-08-20 13:05:00,35.64,35.67,35.64,35.67,3800.0,34.0382,34.0668,34.0382,34.0668,3800.0
2014-08-20 13:10:00,35.67,35.68,35.66,35.68,2800.0,34.0668,34.0764,34.0573,34.0764,2800.0
2014-08-20 13:15:00,35.68,35.7,35.68,35.7,7000.0,34.0764,34.0955,34.0764,34.0955,7000.0
2014-08-20 13:20:00,35.72,35.73,35.72,35.73,8200.0,34.1146,34.1241,34.1146,34.1241,8200.0
2014-08-20 13:25:00,35.73,35.77,35.73,35.76,17800.0,34.1241,34.1623,34.1241,34.1528,17800.0
2014-08-20 13:30:00,35.77,35.77,35.77,35.77,800.0,34.1623,34.1623,34.1623,34.1623,800.0
2014-08-20 13:35:00,35.77,35.77,35.74,35.75,6200.0,34.1623,34.1623,34.1337,34.1432,6200.0
2014-08-20 13:40:00,35.76,35.77,35.74,35.76,7600.0,34.1528,34.1623,34.1337,34.1528,7600.0
2014-08-20 13:45:00,35.75,35.76,35.74,35.74,5000.0,34.1432,34.1528,34.1337,34.1337,5000.0
2014-08-20 13:50:00,35.74,35.76,35.74,35.74,4200.0,34.1337,34.1528,34.1337,34.1337,4200.0
2014-08-20 13:55:00,35.74,35.74,35.74,35.74,0.0,34.1337,34.1337,34.1337,34.1337,0.0
2014-08-20 14:00:00,35.74,35.81,35.71,35.76,18600.0,34.1337,34.2005,34.105,34.1528,18600.0
2014-08-20 14:05:00,35.76,35.77,35.72,35.77,7600.0,34.1528,34.1623,34.1146,34.1623,7600.0
2014-08-20 14:10:00,35.77,35.77,35.74,35.76,1800.0,34.1623,34.1623,34.1337,34.1528,1800.0
2014-08-20 14:15:00,35.76,35.8,35.76,35.79,13200.0,34.1528,34.191,34.1528,34.1814,13200.0
2014-08-20 14:20:00,35.8,35.88,35.8,35.88,8000.0,34.191,34.2674,34.191,34.2674,8000.0
2014-08-20 14:25:00,35.9,35.9,35.88,35.9,8200.0,34.2865,34.2865,34.2674,34.2865,8200.0
2014-08-20 14:30:00,35.9,35.93,35.9,35.93,2000.0,34.2865,34.3151,34.2865,34.3151,2000.0
2014-08-20 14:35:00,35.93,35.95,35.93,35.93,7000.0,34.3151,34.3342,34.3151,34.3151,7000.0
2014-08-20 14:40:00,35.93,35.94,35.92,35.94,4000.0,34.3151,34.3247,34.3056,34.3247,4000.0
2014-08-20 14:45:00,35.92,35.96,35.92,35.96,2400.0,34.3056,34.3438,34.3056,34.3438,2400.0
2014-08-20 14:50:00,35.97,35.98,35.96,35.96,3000.0,34.3533,34.3629,34.3438,34.3438,3000.0
2014-08-20 14:55:00,35.95,35.95,35.94,35.95,3800.0,34.3342,34.3342,34.3247,34.3342,3800.0
2014-08-20 15:00:00,35.95,35.97,35.95,35.96,4600.0,34.3342,34.3533,34.3342,34.3438,4600.0
2014-08-20 15:05:00,35.96,35.97,35.96,35.96,2200.0,34.3438,34.3533,34.3438,34.3438,2200.0
2014-08-20 15:10:00,35.97,35.98,35.96,35.96,5200.0,34.3533,34.3629,34.3438,34.3438,5200.0
2014-08-20 15:15:00,35.96,35.98,35.96,35.97,6200.0,34.3438,34.3629,34.3438,34.3533,6200.0
2014-08-20 15:20:00,35.98,35.99,35.97,35.99,2200.0,34.3629,34.3724,34.3533,34.3724,2200.0
2014-08-20 15:25:00,35.99,35.99,35.95,35.95,7400.0,34.3724,34.3724,34.3342,34.3342,7400.0
2014-08-20 15:30:00,35.96,35.97,35.95,35.97,7800.0,34.3438,34.3533,34.3342,34.3533,7800.0
2014-08-20 15:35:00,35.97,36.0,35.96,35.99,14800.0,34.3533,34.382,34.3438,34.3724,14800.0
2014-08-20 15:40:00,35.99,36.01,35.99,35.99,17600.0,34.3724,34.3915,34.3724,34.3724,17600.0
2014-08-20 15:45:00,35.99,35.99,35.99,35.99,13800.0,34.3724,34.3724,34.3724,34.3724,13800.0
2014-08-20 15:50:00,35.99,36.0,35.99,35.99,26200.0,34.3724,34.382,34.3724,34.3724,26200.0
2014-08-20 15:55:00,35.99,36.04,35.95,35.99,84400.0,34.3724,34.4202,34.3342,34.3724,84400.0
2014-08-21 09:30:00,36.05,36.05,35.88,35.88,8200.0,34.4297,34.4297,34.2674,34.2674,8200.0
2014-08-21 09:35:00,35.88,35.89,35.88,35.88,600.0,34.2674,34.2769,34.2674,34.2674,600.0
2014-08-21 09:40:00,35.92,35.97,35.92,35.94,1000.0,34.3056,34.3533,34.3056,34.3247,1000.0
2014-08-21 09:45:00,35.94,35.97,35.94,35.96,1200.0,34.3247,34.3533,34.3247,34.3438,1200.0
2014-08-21 09:50:00,35.96,35.96,35.96,35.96,200.0,34.3438,34.3438,34.3438,34.3438,200.0
2014-08-21 09:55:00,35.96,35.97,35.92,35.93,2800.0,34.3438,34.3533,34.3056,34.3151,2800.0
2014-08-21 10:00:00,35.98,35.98,35.92,35.94,3400.0,34.3629,34.3629,34.3056,34.3247,3400.0
2014-08-21 10:05:00,35.94,35.95,35.9,35.91,3400.0,34.3247,34.3342,34.2865,34.296,3400.0
2014-08-21 10:10:00,35.9,35.9,35.88,35.88,600.0,34.2865,34.2865,34.2674,34.2674,600.0
2014-08-21 10:15:00,35.92,35.98,35.92,35.98,5400.0,34.3056,34.3629,34.3056,34.3629,5400.0
2014-08-21 10:20:00,35.98,36.04,35.98,36.01,5400.0,34.3629,34.4202,34.3629,34.3915,5400.0
2014-08-21 10:25:00,36.01,36.02,36.0,36.0,2200.0,34.3915,34.4011,34.382,34.382,2200.0
2014-08-21 10:30:00,36.0,36.02,36.0,36.02,4000.0,34.382,34.4011,34.382,34.4011,4000.0
2014-08-21 10:35:00,36.02,36.06,36.02,36.03,4800.0,34.4011,34.4393,34.4011,34.4106,4800.0
2014-08-21 10:40:00,36.02,36.04,36.01,36.02,6000.0,34.4011,34.4202,34.3915,34.4011,6000.0
2014-08-21 10:45:00,36.0,36.02,36.0,36.01,5000.0,34.382,34.4011,34.382,34.3915,5000.0
2014-08-21 10:50:00,36.02,36.04,36.02,36.02,4800.0,34.4011,34.4202,34.4011,34.4011,4800.0
2014-08-21 10:55:00,36.02,36.07,36.02,36.05,3200.0,34.4011,34.4488,34.4011,34.4297,3200.0
2014-08-21 11:00:00,36.02,36.04,36.02,36.02,3000.0,34.4011,34.4202,34.4011,34.4011,3000.0
2014-08-21 11:05:00,36.04,36.08,36.03,36.07,6400.0,34.4202,34.4584,34.4106,34.4488,6400.0
2014-08-21 11:10:00,36.07,36.12,36.07,36.12,11200.0,34.4488,34.4966,34.4488,34.4966,11200.0
2014-08-21 11:15:00,36.13,36.2,36.13,36.18,6200.0,34.5061,34.573,34.5061,34.5539,6200.0
2014-08-21 11:20:00,36.19,36.22,36.19,36.22,3600.0,34.5634,34.5921,34.5634,34.5921,3600.0
2014-08-21 11:25:00,36.22,36.22,36.15,36.15,1600.0,34.5921,34.5921,34.5252,34.5252,1600.0
2014-08-21 11:30:00,36.15,36.15,36.13,36.13,1200.0,34.5252,34.5252,34.5061,34.5061,1200.0
2014-08-21 11:35:00,36.13,36.13,36.13,36.13,3200.0,34.5061,34.5061,34.5061,34.5061,3200.0
2014-08-21 11:40:00,36.14,36.14,36.13,36.13,3800.0,34.5157,34.5157,34.5061,34.5061,3800.0
2014-08-21 11:45:00,36.12,36.12,36.09,36.09,3200.0,34.4966,34.4966,34.4679,34.4679,3200.0
2014-08-21 11:50:00,36.08,36.09,36.07,36.07,1400.0,34.4584,34.4679,34.4488,34.4488,1400.0
2014-08-21 11:55:00,36.07,36.08,36.07,36.07,1200.0,34.4488,34.4584,34.4488,34.4488,1200.0
2014-08-21 12:00:00,36.06,36.07,36.06,36.07,2800.0,34.4393,34.4488,34.4393,34.4488,2800.0
2014-08-21 12:05:00,36.06,36.06,36.04,36.04,1600.0,34.4393,34.4393,34.4202,34.4202,1600.0
2014-08-21 12:10:00,36.04,36.07,36.04,36.07,6400.0,34.4202,34.4488,34.4202,34.4488,6400.0
2014-08-21 12:15:00,36.08,36.13,36.08,36.09,8200.0,34.4584,34.5061,34.4584,34.4679,8200.0
2014-08-21 12:20:00,36.09,36.09,36.06,36.06,8800.0,34.4679,34.4679,34.4393,34.4393,8800.0
2014-08-21 12:25:00,36.07,36.07,36.04,36.05,5200.0,34.4488,34.4488,34.4202,34.4297,5200.0
2014-08-21 12:30:00,36.05,36.05,36.05,36.05,1800.0,34.4297,34.4297,34.4297,34.4297,1800.0
2014-08-21 12:35:00,36.04,36.05,36.04,36.05,1400.0,34.4202,34.4297,34.4202,34.4297,1400.0
2014-08-21 12:40:00,36.08,36.09,36.06,36.06,4000.0,34.4584,34.4679,34.4393,34.4393,4000.0
2014-08-21 12:45:00,36.05,36.07,36.05,36.06,6400.0,34.4297,34.4488,34.4297,34.4393,6400.0
2014-08-21 12:50:00,36.06,36.06,36.06,36.06,3000.0,34.4393,34.4393,34.4393,34.4393,3000.0
2014-08-21 12:55:00,36.06,36.07,36.06,36.07,3400.0,34.4393,34.4488,34.4393,34.4488,3400.0
2014-08-21 13:00:00,36.07,36.08,36.07,36.08,600.0,34.4488,34.4584,34.4488,34.4584,600.0
2014-08-21 13:05:00,36.07,36.09,36.07,36.09,2000.0,34.4488,34.4679,34.4488,34.4679,2000.0
2014-08-21 13:10:00,36.09,36.1,36.07,36.07,4400.0,34.4679,34.4775,34.4488,34.4488,4400.0
2014-08-21 13:15:00,36.08,36.09,36.07,36.08,5400.0,34.4584,34.4679,34.4488,34.4584,5400.0
2014-08-21 13:20:00,36.07,36.07,36.06,36.06,400.0,34.4488,34.4488,34.4393,34.4393,400.0
2014-08-21 13:25:00,36.06,36.06,36.04,36.04,8200.0,34.4393,34.4393,34.4202,34.4202,8200.0
2014-08-21 13:30:00,36.06,36.06,36.05,36.05,1200.0,34.4393,34.4393,34.4297,34.4297,1200.0
2014-08-21 13:35:00,36.05,36.06,36.04,36.06,4400.0,34.4297,34.4393,34.4202,34.4393,4400.0
2014-08-21 13:40:00,36.05,36.09,36.05,36.09,3800.0,34.4297,34.4679,34.4297,34.4679,3800.0
2014-08-21 13:45:00,36.09,36.12,36.09,36.12,3000.0,34.4679,34.4966,34.4679,34.4966,3000.0
2014-08-21 13:50:00,36.12,36.12,36.1,36.1,4400.0,34.4966,34.4966,34.4775,34.4775,4400.0
2014-08-21 13:55:00,36.09,36.09,36.09,36.09,600.0,34.4679,34.4679,34.4679,34.4679,600.0
2014-08-21 14:00:00,36.09,36.1,36.09,36.1,5400.0,34.4679,34.4775,34.4679,34.4775,5400.0
2014-08-21 14:05:00,36.1,36.1,36.09,36.09,1200.0,34.4775,34.4775,34.4679,34.4679,1200.0
2014-08-21 14:10:00,36.08,36.08,36.07,36.07,1600.0,34.4584,34.4584,34.4488,34.4488,1600.0
2014-08-21 14:15:00,36.06,36.07,36.06,36.07,7400.0,34.4393,34.4488,34.4393,34.4488,7400.0
2014-08-21 14:20:00,36.08,36.08,36.06,36.06,5000.0,34.4584,34.4584,34.4393,34.4393,5000.0
2014-08-21 14:25:00,36.06,36.06,36.04,36.06,5600.0,34.4393,34.4393,34.4202,34.4393,5600.0
2014-08-21 14:30:00,36.07,36.07,36.06,36.06,2000.0,34.4488,34.4488,34.4393,34.4393,2000.0
2014-08-21 14:35:00,36.06,36.07,36.06,36.07,6200.0,34.4393,34.4488,34.4393,34.4488,6200.0
2014-08-21 14:40:00,36.07,36.07,36.06,36.06,1000.0,34.4488,34.4488,34.4393,34.4393,1000.0
2014-08-21 14:45:00,36.06,36.07,36.06,36.07,4600.0,34.4393,34.4488,34.4393,34.4488,4600.0
2014-08-21 14:50:00,36.07,36.1,36.07,36.09,9000.0,34.4488,34.4775,34.4488,34.4679,9000.0
2014-08-21 14:55:00,36.1,36.12,36.1,36.12,4800.0,34.4775,34.4966,34.4775,34.4966,4800.0
2014-08-21 15:00:00,36.13,36.13,36.09,36.09,8800.0,34.5061,34.5061,34.4679,34.4679,8800.0
2014-08-21 15:05:00,36.1,36.1,36.06,36.06,23800.0,34.4775,34.4775,34.4393,34.4393,23800.0
2014-08-21 15:10:00,36.06,36.1,36.06,36.1,16600.0,34.4393,34.4775,34.4393,34.4775,16600.0
2014-08-21 15:15:00,36.1,36.1,36.09,36.09,8600.0,34.4775,34.4775,34.4679,34.4679,8600.0
2014-08-21 15:20:00,36.08,36.09,36.07,36.08,8600.0,34.4584,34.4679,34.4488,34.4584,8600.0
2014-08-21 15:25:00,36.07,36.08,36.07,36.08,11000.0,34.4488,34.4584,34.4488,34.4584,11000.0
2014-08-21 15:30:00,36.08,36.09,36.07,36.08,9200.0,34.4584,34.4679,34.4488,34.4584,9200.0
2014-08-21 15:35:00,36.08,36.1,36.07,36.1,16600.0,34.4584,34.4775,34.4488,34.4775,16600.0
2014-08-21 15:40:00,36.1,36.1,36.09,36.1,14600.0,34.4775,34.4775,34.4679,34.4775,14600.0
2014-08-21 15:45:00,36.1,36.1,36.07,36.07,19200.0,34.4775,34.4775,34.4488,34.4488,19200.0
2014-08-21 15:50:00,36.07,36.07,36.05,36.06,14000.0,34.4488,34.4488,34.4297,34.4393,14000.0
2014-08-21 15:55:00,36.06,36.06,35.99,36.02,57600.0,34.4393,34.4393,34.3724,34.4011,57600.0
2014-08-22 09:30:00,35.95,36.12,35.95,36.12,12400.0,34.3342,34.4966,34.3342,34.4966,12400.0
2014-08-22 09:35:00,35.95,36.09,35.93,35.93,1600.0,34.3342,34.4679,34.3151,34.3151,1600.0
2014-08-22 09:40:00,35.93,36.02,35.87,35.93,17800.0,34.3151,34.4011,34.2578,34.3151,17800.0
2014-08-22 09:45:00,35.95,35.99,35.95,35.98,2800.0,34.3342,34.3724,34.3342,34.3629,2800.0
2014-08-22 09:50:00,35.97,35.97,35.92,35.92,3000.0,34.3533,34.3533,34.3056,34.3056,3000.0
2014-08-22 09:55:00,35.93,35.97,35.93,35.97,400.0,34.3151,34.3533,34.3151,34.3533,400.0
2014-08-22 10:00:00,35.97,36.01,35.94,35.99,3800.0,34.3533,34.3915,34.3247,34.3724,3800.0
2014-08-22 10:05:00,36.01,36.02,36.01,36.02,3800.0,34.3915,34.4011,34.3915,34.4011,3800.0
2014-08-22 10:10:00,36.02,36.02,36.02,36.02,0.0,34.4011,34.4011,34.4011,34.4011,0.0
2014-08-22 10:15:00,36.04,36.05,36.04,36.04,2600.0,34.4202,34.4297,34.4202,34.4202,2600.0
2014-08-22 10:20:00,36.02,36.02,36.02,36.02,800.0,34.4011,34.4011,34.4011,34.4011,800.0
2014-08-22 10:25:00,36.05,36.05,36.03,36.03,1400.0,34.4297,34.4297,34.4106,34.4106,1400.0
2014-08-22 10:30:00,36.05,36.06,36.04,36.04,8400.0,34.4297,34.4393,34.4202,34.4202,8400.0
2014-08-22 10:35:00,36.06,36.06,35.99,35.99,2200.0,34.4393,34.4393,34.3724,34.3724,2200.0
2014-08-22 10:40:00,36.02,36.02,36.01,36.01,1600.0,34.4011,34.4011,34.3915,34.3915,1600.0
2014-08-22 10:45:00,36.04,36.06,36.04,36.06,600.0,34.4202,34.4393,34.4202,34.4393,600.0
2014-08-22 10:50:00,36.03,36.04,36.02,36.02,2000.0,34.4106,34.4202,34.4011,34.4011,2000.0
2014-08-22 10:55:00,36.01,36.05,36.01,36.02,4400.0,34.3915,34.4297,34.3915,34.4011,4400.0
2014-08-22 11:00:00,36.01,36.02,35.98,36.01,8400.0,34.3915,34.4011,34.3629,34.3915,8400.0
2014-08-22 11:05:00,35.99,36.02,35.98,36.02,3400.0,34.3724,34.4011,34.3629,34.4011,3400.0
2014-08-22 11:10:00,36.04,36.06,36.04,36.06,2200.0,34.4202,34.4393,34.4202,34.4393,2200.0
2014-08-22 11:15:00,36.07,36.09,36.07,36.09,1000.0,34.4488,34.4679,34.4488,34.4679,1000.0
2014-08-22 11:20:00,36.1,36.1,36.08,36.1,2400.0,34.4775,34.4775,34.4584,34.4775,2400.0
2014-08-22 11:25:00,36.1,36.14,36.09,36.13,2800.0,34.4775,34.5157,34.4679,34.5061,2800.0
2014-08-22 11:30:00,36.14,36.17,36.14,36.17,1800.0,34.5157,34.5443,34.5157,34.5443,1800.0
2014-08-22 11:35:00,36.16,36.17,36.14,36.16,3400.0,34.5348,34.5443,34.5157,34.5348,3400.0
2014-08-22 11:40:00,36.13,36.16,36.13,36.14,1000.0,34.5061,34.5348,34.5061,34.5157,1000.0
2014-08-22 11:45:00,36.14,36.16,36.13,36.16,800.0,34.5157,34.5348,34.5061,34.5348,800.0
2014-08-22 11:50:00,36.16,36.16,36.14,36.15,1400.0,34.5348,34.5348,34.5157,34.5252,1400.0
2014-08-22 11:55:00,36.15,36.17,36.15,36.15,1600.0,34.5252,34.5443,34.5252,34.5252,1600.0
2014-08-22 12:00:00,36.17,36.19,36.17,36.18,2400.0,34.5443,34.5634,34.5443,34.5539,2400.0
2014-08-22 12:05:00,36.18,36.18,36.16,36.18,1600.0,34.5539,34.5539,34.5348,34.5539,1600.0
2014-08-22 12:10:00,36.18,36.18,36.18,36.18,1000.0,34.5539,34.5539,34.5539,34.5539,1000.0
2014-08-22 12:15:00,36.16,36.24,36.15,36.24,41200.0,34.5348,34.6112,34.5252,34.6112,41200.0
2014-08-22 12:20:00,36.23,36.24,36.23,36.24,3000.0,34.6016,34.6112,34.6016,34.6112,3000.0
2014-08-22 12:25:00,36.24,36.24,36.22,36.22,2200.0,34.6112,34.6112,34.5921,34.5921,2200.0
2014-08-22 12:30:00,36.24,36.25,36.21,36.21,5000.0,34.6112,34.6207,34.5825,34.5825,5000.0
2014-08-22 12:35:00,36.2,36.24,36.2,36.2,6600.0,34.573,34.6112,34.573,34.573,6600.0
2014-08-22 12:40:00,36.2,36.22,36.2,36.22,2200.0,34.573,34.5921,34.573,34.5921,2200.0
2014-08-22 12:45:00,36.21,36.21,36.2,36.2,1600.0,34.5825,34.5825,34.573,34.573,1600.0
2014-08-22 12:50:00,36.21,36.24,36.21,36.24,1600.0,34.5825,34.6112,34.5825,34.6112,1600.0
2014-08-22 12:55:00,36.24,36.24,36.22,36.22,2400.0,34.6112,34.6112,34.5921,34.5921,2400.0
2014-08-22 13:00:00,36.24,36.24,36.23,36.24,3200.0,34.6112,34.6112,34.6016,34.6112,3200.0
2014-08-22 13:05:00,36.23,36.24,36.22,36.24,1800.0,34.6016,34.6112,34.5921,34.6112,1800.0
2014-08-22 13:10:00,36.23,36.24,36.21,36.21,1600.0,34.6016,34.6112,34.5825,34.5825,1600.0
2014-08-22 13:15:00,36.2,36.21,36.2,36.21,400.0,34.573,34.5825,34.573,34.5825,400.0
2014-08-22 13:20:00,36.21,36.23,36.21,36.22,4000.0,34.5825,34.6016,34.5825,34.5921,4000.0
2014-08-22 13:25:00,36.21,36.23,36.21,36.23,1400.0,34.5825,34.6016,34.5825,34.6016,1400.0
2014-08-22 13:30:00,36.22,36.23,36.22,36.23,400.0,34.5921,34.6016,34.5921,34.6016,400.0
2014-08-22 13:35:00,36.22,36.22,36.2,36.22,3200.0,34.5921,34.5921,34.573,34.5921,3200.0
2014-08-22 13:40:00,36.21,36.21,36.21,36.21,200.0,34.5825,34.5825,34.5825,34.5825,200.0
2014-08-22 13:45:00,36.2,36.21,36.18,36.21,5800.0,34.573,34.5825,34.5539,34.5825,5800.0
2014-08-22 13:50:00,36.22,36.22,36.21,36.21,3400.0,34.5921,34.5921,34.5825,34.5825,3400.0
2014-08-22 13:55:00,36.21,36.21,36.19,36.19,2200.0,34.5825,34.5825,34.5634,34.5634,2200.0
2014-08-22 14:00:00,36.19,36.2,36.19,36.2,400.0,34.5634,34.573,34.5634,34.573,400.0
2014-08-22 14:05:00,36.19,36.2,36.18,36.19,4400.0,34.5634,34.573,34.5539,34.5634,4400.0
2014-08-22 14:10:00,36.19,36.2,36.18,36.2,3600.0,34.5634,34.573,34.5539,34.573,3600.0
2014-08-22 14:15:00,36.2,36.2,36.17,36.17,4200.0,34.573,34.573,34.5443,34.5443,4200.0
2014-08-22 14:20:00,36.18,36.19,36.17,36.17,3000.0,34.5539,34.5634,34.5443,34.5443,3000.0
2014-08-22 14:25:00,36.17,36.2,36.17,36.19,14600.0,34.5443,34.573,34.5443,34.5634,14600.0
2014-08-22 14:30:00,36.19,36.19,36.16,36.17,39200.0,34.5634,34.5634,34.5348,34.5443,39200.0
2014-08-22 14:35:00,36.15,36.17,36.13,36.16,6800.0,34.5252,34.5443,34.5061,34.5348,6800.0
2014-08-22 14:40:00,36.15,36.19,36.15,36.18,4200.0,34.5252,34.5634,34.5252,34.5539,4200.0
2014-08-22 14:45:00,36.17,36.18,36.15,36.17,6400.0,34.5443,34.5539,34.5252,34.5443,6400.0
2014-08-22 14:50:00,36.17,36.2,36.17,36.18,6800.0,34.5443,34.573,34.5443,34.5539,6800.0
2014-08-22 14:55:00,36.19,36.19,36.18,36.19,3000.0,34.5634,34.5634,34.5539,34.5634,3000.0
2014-08-22 15:00:00,36.19,36.19,36.17,36.17,3400.0,34.5634,34.5634,34.5443,34.5443,3400.0
2014-08-22 15:05:00,36.17,36.21,36.17,36.21,6200.0,34.5443,34.5825,34.5443,34.5825,6200.0
2014-08-22 15:10:00,36.21,36.23,36.2,36.23,5200.0,34.5825,34.6016,34.573,34.6016,5200.0
2014-08-22 15:15:00,36.23,36.24,36.23,36.23,5400.0,34.6016,34.6112,34.6016,34.6016,5400.0
2014-08-22 15:20:00,36.23,36.23,36.2,36.2,3600.0,34.6016,34.6016,34.573,34.573,3600.0
2014-08-22 15:25:00,36.2,36.21,36.19,36.21,4200.0,34.573,34.5825,34.5634,34.5825,4200.0
2014-08-22 15:30:00,36.2,36.2,36.19,36.19,5600.0,34.573,34.573,34.5634,34.5634,5600.0
2014-08-22 15:35:00,36.19,36.19,36.17,36.18,10200.0,34.5634,34.5634,34.5443,34.5539,10200.0
2014-08-22 15:40:00,36.18,36.18,36.13,36.13,9400.0,34.5539,34.5539,34.5061,34.5061,9400.0
2014-08-22 15:45:00,36.13,36.13,36.12,36.12,7600.0,34.5061,34.5061,34.4966,34.4966,7600.0
2014-08-22 15:50:00,36.12,36.13,36.11,36.11,10400.0,34.4966,34.5061,34.487,34.487,10400.0
2014-08-22 15:55:00,36.11,36.12,36.05,36.07,39200.0,34.487,34.4966,34.4297,34.4488,39200.0
2014-08-25 09:30:00,36.29,36.29,36.21,36.21,4600.0,34.6589,34.6589,34.5825,34.5825,4600.0
2014-08-25 09:35:00,36.21,36.21,36.21,36.21,200.0,34.5825,34.5825,34.5825,34.5825,200.0
2014-08-25 09:40:00,36.1,36.12,36.1,36.12,600.0,34.4775,34.4966,34.4775,34.4966,600.0
2014-08-25 09:45:00,36.15,36.15,36.1,36.13,600.0,34.5252,34.5252,34.4775,34.5061,600.0
2014-08-25 09:50:00,36.1,36.1,36.1,36.1,200.0,34.4775,34.4775,34.4775,34.4775,200.0
2014-08-25 09:55:00,36.12,36.18,36.12,36.18,2200.0,34.4966,34.5539,34.4966,34.5539,2200.0
2014-08-25 10:00:00,36.19,36.19,36.16,36.16,1000.0,34.5634,34.5634,34.5348,34.5348,1000.0
2014-08-25 10:05:00,36.13,36.17,36.13,36.17,3600.0,34.5061,34.5443,34.5061,34.5443,3600.0
2014-08-25 10:10:00,36.14,36.19,36.14,36.18,4200.0,34.5157,34.5634,34.5157,34.5539,4200.0
2014-08-25 10:15:00,36.15,36.15,36.15,36.15,1200.0,34.5252,34.5252,34.5252,34.5252,1200.0
2014-08-25 10:20:00,36.16,36.19,36.15,36.18,5400.0,34.5348,34.5634,34.5252,34.5539,5400.0
2014-08-25 10:25:00,36.15,36.17,36.14,36.17,3000.0,34.5252,34.5443,34.5157,34.5443,3000.0
2014-08-25 10:30:00,36.15,36.16,36.15,36.15,800.0,34.5252,34.5348,34.5252,34.5252,800.0
2014-08-25 10:35:00,36.15,36.19,36.15,36.19,3600.0,34.5252,34.5634,34.5252,34.5634,3600.0
2014-08-25 10:40:00,36.19,36.19,36.19,36.19,600.0,34.5634,34.5634,34.5634,34.5634,600.0
2014-08-25 10:45:00,36.21,36.21,36.21,36.21,200.0,34.5825,34.5825,34.5825,34.5825,200.0
2014-08-25 10:50:00,36.21,36.22,36.21,36.22,1600.0,34.5825,34.5921,34.5825,34.5921,1600.0
2014-08-25 10:55:00,36.22,36.26,36.2,36.2,26000.0,34.5921,34.6303,34.573,34.573,26000.0
2014-08-25 11:00:00,36.22,36.22,36.21,36.21,600.0,34.5921,34.5921,34.5825,34.5825,600.0
2014-08-25 11:05:00,36.23,36.24,36.21,36.21,2000.0,34.6016,34.6112,34.5825,34.5825,2000.0
2014-08-25 11:10:00,36.21,36.22,36.21,36.22,1600.0,34.5825,34.5921,34.5825,34.5921,1600.0
2014-08-25 11:15:00,36.23,36.23,36.17,36.17,3200.0,34.6016,34.6016,34.5443,34.5443,3200.0
2014-08-25 11:20:00,36.17,36.17,36.16,36.17,1000.0,34.5443,34.5443,34.5348,34.5443,1000.0
2014-08-25 11:25:00,36.16,36.19,36.16,36.19,2400.0,34.5348,34.5634,34.5348,34.5634,2400.0
2014-08-25 11:30:00,36.2,36.21,36.2,36.21,1200.0,34.573,34.5825,34.573,34.5825,1200.0
2014-08-25 11:35:00,36.21,36.21,36.21,36.21,1000.0,34.5825,34.5825,34.5825,34.5825,1000.0
2014-08-25 11:40:00,36.21,36.22,36.21,36.22,1200.0,34.5825,34.5921,34.5825,34.5921,1200.0
2014-08-25 11:45:00,36.21,36.21,36.19,36.2,1200.0,34.5825,34.5825,34.5634,34.573,1200.0
2014-08-25 11:50:00,36.2,36.21,36.2,36.2,2800.0,34.573,34.5825,34.573,34.573,2800.0
2014-08-25 11:55:00,36.21,36.21,36.21,36.21,800.0,34.5825,34.5825,34.5825,34.5825,800.0
2014-08-25 12:00:00,36.22,36.22,36.19,36.2,2400.0,34.5921,34.5921,34.5634,34.573,2400.0
2014-08-25 12:05:00,36.2,36.21,36.19,36.19,1400.0,34.573,34.5825,34.5634,34.5634,1400.0
2014-08-25 12:10:00,36.19,36.19,36.17,36.18,11800.0,34.5634,34.5634,34.5443,34.5539,11800.0
2014-08-25 12:15:00,36.17,36.22,36.17,36.22,16800.0,34.5443,34.5921,34.5443,34.5921,16800.0
2014-08-25 12:20:00,36.2,36.22,36.2,36.2,1200.0,34.573,34.5921,34.573,34.573,1200.0
2014-08-25 12:25:00,36.2,36.21,36.18,36.19,32400.0,34.573,34.5825,34.5539,34.5634,32400.0
2014-08-25 12:30:00,36.19,36.19,36.16,36.17,6800.0,34.5634,34.5634,34.5348,34.5443,6800.0
2014-08-25 12:35:00,36.17,36.17,36.16,36.16,3600.0,34.5443,34.5443,34.5348,34.5348,3600.0
2014-08-25 12:40:00,36.15,36.17,36.15,36.16,3000.0,34.5252,34.5443,34.5252,34.5348,3000.0
2014-08-25 12:45:00,36.16,36.16,36.14,36.14,2400.0,34.5348,34.5348,34.5157,34.5157,2400.0
2014-08-25 12:50:00,36.15,36.15,36.12,36.12,1600.0,34.5252,34.5252,34.4966,34.4966,1600.0
2014-08-25 12:55:00,36.12,36.12,36.1,36.1,3200.0,34.4966,34.4966,34.4775,34.4775,3200.0
2014-08-25 13:00:00,36.1,36.1,36.08,36.08,7600.0,34.4775,34.4775,34.4584,34.4584,7600.0
2014-08-25 13:05:00,36.08,36.11,36.08,36.1,5600.0,34.4584,34.487,34.4584,34.4775,5600.0
2014-08-25 13:10:00,36.11,36.13,36.11,36.13,1600.0,34.487,34.5061,34.487,34.5061,1600.0
2014-08-25 13:15:00,36.14,36.14,36.13,36.13,1000.0,34.5157,34.5157,34.5061,34.5061,1000.0
2014-08-25 13:20:00,36.13,36.17,36.13,36.16,2000.0,34.5061,34.5443,34.5061,34.5348,2000.0
2014-08-25 13:25:00,36.16,36.17,36.16,36.16,3400.0,34.5348,34.5443,34.5348,34.5348,3400.0
2014-08-25 13:30:00,36.16,36.16,36.16,36.16,3800.0,34.5348,34.5348,34.5348,34.5348,3800.0
2014-08-25 13:35:00,36.16,36.16,36.15,36.15,9000.0,34.5348,34.5348,34.5252,34.5252,9000.0
2014-08-25 13:40:00,36.13,36.13,36.13,36.13,2600.0,34.5061,34.5061,34.5061,34.5061,2600.0
2014-08-25 13:45:00,36.13,36.13,36.1,36.1,7600.0,34.5061,34.5061,34.4775,34.4775,7600.0
2014-08-25 13:50:00,36.11,36.12,36.1,36.11,3200.0,34.487,34.4966,34.4775,34.487,3200.0
2014-08-25 13:55:00,36.12,36.13,36.1,36.12,13000.0,34.4966,34.5061,34.4775,34.4966,13000.0
2014-08-25 14:00:00,36.12,36.12,36.1,36.1,2000.0,34.4966,34.4966,34.4775,34.4775,2000.0
2014-08-25 14:05:00,36.1,36.1,36.09,36.09,4800.0,34.4775,34.4775,34.4679,34.4679,4800.0
2014-08-25 14:10:00,36.09,36.09,36.09,36.09,2200.0,34.4679,34.4679,34.4679,34.4679,2200.0
2014-08-25 14:15:00,36.09,36.1,36.09,36.09,4400.0,34.4679,34.4775,34.4679,34.4679,4400.0
2014-08-25 14:20:00,36.1,36.1,36.08,36.08,9000.0,34.4775,34.4775,34.4584,34.4584,9000.0
2014-08-25 14:25:00,36.08,36.08,36.07,36.08,3000.0,34.4584,34.4584,34.4488,34.4584,3000.0
2014-08-25 14:30:00,36.08,36.08,36.07,36.07,3600.0,34.4584,34.4584,34.4488,34.4488,3600.0
2014-08-25 14:35:00,36.07,36.09,36.07,36.08,5600.0,34.4488,34.4679,34.4488,34.4584,5600.0
2014-08-25 14:40:00,36.08,36.08,36.08,36.08,3200.0,34.4584,34.4584,34.4584,34.4584,3200.0
2014-08-25 14:45:00,36.08,36.08,36.07,36.07,3000.0,34.4584,34.4584,34.4488,34.4488,3000.0
2014-08-25 14:50:00,36.07,36.08,36.07,36.08,3000.0,34.4488,34.4584,34.4488,34.4584,3000.0
2014-08-25 14:55:00,36.07,36.08,36.07,36.08,2600.0,34.4488,34.4584,34.4488,34.4584,2600.0
2014-08-25 15:00:00,36.07,36.09,36.07,36.09,5200.0,34.4488,34.4679,34.4488,34.4679,5200.0
2014-08-25 15:05:00,36.08,36.09,36.08,36.09,2600.0,34.4584,34.4679,34.4584,34.4679,2600.0
2014-08-25 15:10:00,36.1,36.11,36.1,36.1,7200.0,34.4775,34.487,34.4775,34.4775,7200.0
2014-08-25 15:15:00,36.1,36.1,36.09,36.1,6400.0,34.4775,34.4775,34.4679,34.4775,6400.0
2014-08-25 15:20:00,36.1,36.1,36.09,36.1,5200.0,34.4775,34.4775,34.4679,34.4775,5200.0
2014-08-25 15:25:00,36.1,36.11,36.09,36.1,7000.0,34.4775,34.487,34.4679,34.4775,7000.0
2014-08-25 15:30:00,36.1,36.1,36.09,36.1,12800.0,34.4775,34.4775,34.4679,34.4775,12800.0
2014-08-25 15:35:00,36.1,36.14,36.1,36.14,13000.0,34.4775,34.5157,34.4775,34.5157,13000.0
2014-08-25 15:40:00,36.13,36.14,36.13,36.13,7400.0,34.5061,34.5157,34.5061,34.5061,7400.0
2014-08-25 15:45:00,36.13,36.15,36.13,36.15,10000.0,34.5061,34.5252,34.5061,34.5252,10000.0
2014-08-25 15:50:00,36.15,36.18,36.14,36.18,28200.0,34.5252,34.5539,34.5157,34.5539,28200.0
2014-08-25 15:55:00,36.17,36.19,36.16,36.18,31400.0,34.5443,34.5634,34.5348,34.5539,31400.0
2014-08-26 09:30:00,36.28,36.28,36.24,36.26,6200.0,34.6494,34.6494,34.6112,34.6303,6200.0
2014-08-26 09:35:00,36.26,36.3,36.26,36.3,2800.0,34.6303,34.6685,34.6303,34.6685,2800.0
2014-08-26 09:40:00,36.26,36.3,36.25,36.26,9000.0,34.6303,34.6685,34.6207,34.6303,9000.0
2014-08-26 09:45:00,36.23,36.27,36.23,36.27,2200.0,34.6016,34.6398,34.6016,34.6398,2200.0
2014-08-26 09:50:00,36.28,36.29,36.24,36.24,3600.0,34.6494,34.6589,34.6112,34.6112,3600.0
2014-08-26 09:55:00,36.25,36.26,36.21,36.23,5200.0,34.6207,34.6303,34.5825,34.6016,5200.0
2014-08-26 10:00:00,36.24,36.3,36.23,36.27,7200.0,34.6112,34.6685,34.6016,34.6398,7200.0
2014-08-26 10:05:00,36.27,36.27,36.24,36.26,4000.0,34.6398,34.6398,34.6112,34.6303,4000.0
2014-08-26 10:10:00,36.27,36.27,36.27,36.27,600.0,34.6398,34.6398,34.6398,34.6398,600.0
2014-08-26 10:15:00,36.29,36.3,36.24,36.26,3400.0,34.6589,34.6685,34.6112,34.6303,3400.0
2014-08-26 10:20:00,36.26,36.26,36.23,36.24,5800.0,34.6303,34.6303,34.6016,34.6112,5800.0
2014-08-26 10:25:00,36.24,36.29,36.23,36.29,9600.0,34.6112,34.6589,34.6016,34.6589,9600.0
2014-08-26 10:30:00,36.27,36.3,36.26,36.28,3000.0,34.6398,34.6685,34.6303,34.6494,3000.0
2014-08-26 10:35:00,36.27,36.27,36.26,36.27,2200.0,34.6398,34.6398,34.6303,34.6398,2200.0
2014-08-26 10:40:00,36.26,36.26,36.2,36.22,17600.0,34.6303,34.6303,34.573,34.5921,17600.0
2014-08-26 10:45:00,36.22,36.23,36.22,36.23,1000.0,34.5921,34.6016,34.5921,34.6016,1000.0
2014-08-26 10:50:00,36.24,36.26,36.24,36.24,800.0,34.6112,34.6303,34.6112,34.6112,800.0
2014-08-26 10:55:00,36.23,36.23,36.23,36.23,1200.0,34.6016,34.6016,34.6016,34.6016,1200.0
2014-08-26 11:00:00,36.26,36.26,36.23,36.23,3200.0,34.6303,34.6303,34.6016,34.6016,3200.0
2014-08-26 11:05:00,36.23,36.23,36.21,36.22,1200.0,34.6016,34.6016,34.5825,34.5921,1200.0
2014-08-26 11:10:00,36.22,36.22,36.17,36.17,5800.0,34.5921,34.5921,34.5443,34.5443,5800.0
2014-08-26 11:15:00,36.17,36.17,36.15,36.15,1200.0,34.5443,34.5443,34.5252,34.5252,1200.0
2014-08-26 11:20:00,36.14,36.15,36.12,36.13,4400.0,34.5157,34.5252,34.4966,34.5061,4400.0
2014-08-26 11:25:00,36.13,36.17,36.13,36.17,3000.0,34.5061,34.5443,34.5061,34.5443,3000.0
2014-08-26 11:30:00,36.19,36.19,36.14,36.14,1600.0,34.5634,34.5634,34.5157,34.5157,1600.0
2014-08-26 11:35:00,36.13,36.13,36.12,36.12,1200.0,34.5061,34.5061,34.4966,34.4966,1200.0
2014-08-26 11:40:00,36.13,36.15,36.13,36.14,1600.0,34.5061,34.5252,34.5061,34.5157,1600.0
2014-08-26 11:45:00,36.15,36.16,36.13,36.13,3000.0,34.5252,34.5348,34.5061,34.5061,3000.0
2014-08-26 11:50:00,36.13,36.14,36.13,36.14,1600.0,34.5061,34.5157,34.5061,34.5157,1600.0
2014-08-26 11:55:00,36.14,36.14,36.12,36.12,1200.0,34.5157,34.5157,34.4966,34.4966,1200.0
2014-08-26 12:00:00,36.1,36.15,36.1,36.15,2800.0,34.4775,34.5252,34.4775,34.5252,2800.0
2014-08-26 12:05:00,36.14,36.18,36.1,36.14,22400.0,34.5157,34.5539,34.4775,34.5157,22400.0
2014-08-26 12:10:00,36.13,36.13,36.13,36.13,200.0,34.5061,34.5061,34.5061,34.5061,200.0
2014-08-26 12:15:00,36.14,36.15,36.14,36.14,1800.0,34.5157,34.5252,34.5157,34.5157,1800.0
2014-08-26 12:20:00,36.15,36.15,36.14,36.15,1200.0,34.5252,34.5252,34.5157,34.5252,1200.0
2014-08-26 12:25:00,36.16,36.17,36.15,36.15,2800.0,34.5348,34.5443,34.5252,34.5252,2800.0
2014-08-26 12:30:00,36.13,36.15,36.13,36.15,1400.0,34.5061,34.5252,34.5061,34.5252,1400.0
2014-08-26 12:35:00,36.16,36.16,36.16,36.16,1200.0,34.5348,34.5348,34.5348,34.5348,1200.0
2014-08-26 12:40:00,36.15,36.15,36.13,36.13,1800.0,34.5252,34.5252,34.5061,34.5061,1800.0
2014-08-26 12:45:00,36.14,36.15,36.14,36.14,3400.0,34.5157,34.5252,34.5157,34.5157,3400.0
2014-08-26 12:50:00,36.14,36.15,36.14,36.15,1800.0,34.5157,34.5252,34.5157,34.5252,1800.0
2014-08-26 12:55:00,36.15,36.16,36.15,36.16,1200.0,34.5252,34.5348,34.5252,34.5348,1200.0
2014-08-26 13:00:00,36.16,36.17,36.16,36.17,1200.0,34.5348,34.5443,34.5348,34.5443,1200.0
2014-08-26 13:05:00,36.18,36.18,36.16,36.17,2400.0,34.5539,34.5539,34.5348,34.5443,2400.0
2014-08-26 13:10:00,36.16,36.18,36.16,36.18,800.0,34.5348,34.5539,34.5348,34.5539,800.0
2014-08-26 13:15:00,36.18,36.21,36.18,36.21,2400.0,34.5539,34.5825,34.5539,34.5825,2400.0
2014-08-26 13:20:00,36.2,36.21,36.19,36.21,2800.0,34.573,34.5825,34.5634,34.5825,2800.0
2014-08-26 13:25:00,36.21,36.22,36.21,36.22,600.0,34.5825,34.5921,34.5825,34.5921,600.0
2014-08-26 13:30:00,36.21,36.22,36.21,36.22,2200.0,34.5825,34.5921,34.5825,34.5921,2200.0
2014-08-26 13:35:00,36.23,36.23,36.22,36.22,2000.0,34.6016,34.6016,34.5921,34.5921,2000.0
2014-08-26 13:40:00,36.22,36.25,36.22,36.25,5600.0,34.5921,34.6207,34.5921,34.6207,5600.0
2014-08-26 13:45:00,36.24,36.27,36.24,36.27,5200.0,34.6112,34.6398,34.6112,34.6398,5200.0
2014-08-26 13:50:00,36.27,36.29,36.27,36.29,4000.0,34.6398,34.6589,34.6398,34.6589,4000.0
2014-08-26 13:55:00,36.3,36.32,36.3,36.32,2800.0,34.6685,34.6876,34.6685,34.6876,2800.0
2014-08-26 14:00:00,36.32,36.35,36.32,36.35,7200.0,34.6876,34.7162,34.6876,34.7162,7200.0
2014-08-26 14:05:00,36.35,36.37,36.35,36.35,5600.0,34.7162,34.7353,34.7162,34.7162,5600.0
2014-08-26 14:10:00,36.36,36.36,36.34,36.35,5600.0,34.7258,34.7258,34.7067,34.7162,5600.0
2014-08-26 14:15:00,36.35,36.37,36.35,36.37,4200.0,34.7162,34.7353,34.7162,34.7353,4200.0
2014-08-26 14:20:00,36.37,36.37,36.35,36.35,2400.0,34.7353,34.7353,34.7162,34.7162,2400.0
2014-08-26 14:25:00,36.37,36.37,36.35,36.37,1800.0,34.7353,34.7353,34.7162,34.7353,1800.0
2014-08-26 14:30:00,36.37,36.37,36.35,36.37,2800.0,34.7353,34.7353,34.7162,34.7353,2800.0
2014-08-26 14:35:00,36.36,36.37,36.35,36.35,1800.0,34.7258,34.7353,34.7162,34.7162,1800.0
2014-08-26 14:40:00,36.36,36.36,36.34,36.35,4200.0,34.7258,34.7258,34.7067,34.7162,4200.0
2014-08-26 14:45:00,36.34,36.36,36.34,36.35,2400.0,34.7067,34.7258,34.7067,34.7162,2400.0
2014-08-26 14:50:00,36.35,36.35,36.34,36.35,2000.0,34.7162,34.7162,34.7067,34.7162,2000.0
2014-08-26 14:55:00,36.35,36.35,36.35,36.35,1600.0,34.7162,34.7162,34.7162,34.7162,1600.0
2014-08-26 15:00:00,36.35,36.35,36.35,36.35,4200.0,34.7162,34.7162,34.7162,34.7162,4200.0
2014-08-26 15:05:00,36.34,36.35,36.34,36.34,6600.0,34.7067,34.7162,34.7067,34.7067,6600.0
2014-08-26 15:10:00,36.33,36.34,36.33,36.34,2600.0,34.6971,34.7067,34.6971,34.7067,2600.0
2014-08-26 15:15:00,36.34,36.34,36.33,36.34,3400.0,34.7067,34.7067,34.6971,34.7067,3400.0
2014-08-26 15:20:00,36.34,36.34,36.33,36.33,3600.0,34.7067,34.7067,34.6971,34.6971,3600.0
2014-08-26 15:25:00,36.33,36.33,36.3,36.31,11000.0,34.6971,34.6971,34.6685,34.678,11000.0
2014-08-26 15:30:00,36.31,36.31,36.26,36.27,5200.0,34.678,34.678,34.6303,34.6398,5200.0
2014-08-26 15:35:00,36.26,36.27,36.24,36.24,7600.0,34.6303,34.6398,34.6112,34.6112,7600.0
2014-08-26 15:40:00,36.24,36.28,36.24,36.28,10400.0,34.6112,34.6494,34.6112,34.6494,10400.0
2014-08-26 15:45:00,36.27,36.27,36.26,36.26,11200.0,34.6398,34.6398,34.6303,34.6303,11200.0
2014-08-26 15:50:00,36.26,36.26,36.22,36.23,9600.0,34.6303,34.6303,34.5921,34.6016,9600.0
2014-08-26 15:55:00,36.23,36.24,36.22,36.24,23200.0,34.6016,34.6112,34.5921,34.6112,23200.0
2014-08-27 09:30:00,36.23,36.24,36.05,36.12,10800.0,34.6016,34.6112,34.4297,34.4966,10800.0
2014-08-27 09:35:00,36.2,36.2,36.2,36.2,10200.0,34.573,34.573,34.573,34.573,10200.0
2014-08-27 09:40:00,36.2,36.21,36.17,36.21,800.0,34.573,34.5825,34.5443,34.5825,800.0
2014-08-27 09:45:00,36.2,36.2,36.06,36.06,4600.0,34.573,34.573,34.4393,34.4393,4600.0
2014-08-27 09:50:00,36.05,36.06,36.03,36.03,1800.0,34.4297,34.4393,34.4106,34.4106,1800.0
2014-08-27 09:55:00,36.05,36.06,36.02,36.02,2800.0,34.4297,34.4393,34.4011,34.4011,2800.0
2014-08-27 10:00:00,36.02,36.06,35.99,36.04,7200.0,34.4011,34.4393,34.3724,34.4202,7200.0
2014-08-27 10:05:00,36.04,36.05,35.99,35.99,19600.0,34.4202,34.4297,34.3724,34.3724,19600.0
2014-08-27 10:10:00,35.98,36.02,35.94,35.94,13600.0,34.3629,34.4011,34.3247,34.3247,13600.0
2014-08-27 10:15:00,35.94,35.96,35.93,35.96,3600.0,34.3247,34.3438,34.3151,34.3438,3600.0
2014-08-27 10:20:00,35.97,36.03,35.97,36.03,3600.0,34.3533,34.4106,34.3533,34.4106,3600.0
2014-08-27 10:25:00,36.03,36.03,35.99,35.99,3600.0,34.4106,34.4106,34.3724,34.3724,3600.0
2014-08-27 10:30:00,35.99,36.04,35.99,36.04,1800.0,34.3724,34.4202,34.3724,34.4202,1800.0
2014-08-27 10:35:00,36.04,36.05,36.03,36.05,800.0,34.4202,34.4297,34.4106,34.4297,800.0
2014-08-27 10:40:00,36.03,36.04,36.02,36.02,1800.0,34.4106,34.4202,34.4011,34.4011,1800.0
2014-08-27 10:45:00,36.02,36.03,36.01,36.03,2800.0,34.4011,34.4106,34.3915,34.4106,2800.0
2014-08-27 10:50:00,36.04,36.1,36.04,36.1,9000.0,34.4202,34.4775,34.4202,34.4775,9000.0
2014-08-27 10:55:00,36.09,36.1,36.06,36.1,6200.0,34.4679,34.4775,34.4393,34.4775,6200.0
2014-08-27 11:00:00,36.12,36.14,36.12,36.13,6000.0,34.4966,34.5157,34.4966,34.5061,6000.0
2014-08-27 11:05:00,36.13,36.15,36.13,36.15,2200.0,34.5061,34.5252,34.5061,34.5252,2200.0
2014-08-27 11:10:00,36.14,36.16,36.13,36.15,2400.0,34.5157,34.5348,34.5061,34.5252,2400.0
2014-08-27 11:15:00,36.14,36.15,36.12,36.12,2600.0,34.5157,34.5252,34.4966,34.4966,2600.0
2014-08-27 11:20:00,36.12,36.13,36.09,36.09,3600.0,34.4966,34.5061,34.4679,34.4679,3600.0
2014-08-27 11:25:00,36.09,36.1,36.07,36.07,2200.0,34.4679,34.4775,34.4488,34.4488,2200.0
2014-08-27 11:30:00,36.08,36.08,36.05,36.08,4000.0,34.4584,34.4584,34.4297,34.4584,4000.0
2014-08-27 11:35:00,36.09,36.15,36.08,36.14,32000.0,34.4679,34.5252,34.4584,34.5157,32000.0
2014-08-27 11:40:00,36.13,36.14,36.13,36.14,2000.0,34.5061,34.5157,34.5061,34.5157,2000.0
2014-08-27 11:45:00,36.13,36.13,36.13,36.13,400.0,34.5061,34.5061,34.5061,34.5061,400.0
2014-08-27 11:50:00,36.13,36.13,36.11,36.13,3400.0,34.5061,34.5061,34.487,34.5061,3400.0
2014-08-27 11:55:00,36.13,36.13,36.1,36.1,1200.0,34.5061,34.5061,34.4775,34.4775,1200.0
2014-08-27 12:00:00,36.1,36.12,36.09,36.09,2400.0,34.4775,34.4966,34.4679,34.4679,2400.0
2014-08-27 12:05:00,36.1,36.12,36.1,36.11,2600.0,34.4775,34.4966,34.4775,34.487,2600.0
2014-08-27 12:10:00,36.1,36.12,36.1,36.11,2200.0,34.4775,34.4966,34.4775,34.487,2200.0
2014-08-27 12:15:00,36.11,36.12,36.11,36.12,2000.0,34.487,34.4966,34.487,34.4966,2000.0
2014-08-27 12:20:00,36.1,36.12,36.1,36.12,4000.0,34.4775,34.4966,34.4775,34.4966,4000.0
2014-08-27 12:25:00,36.12,36.13,36.12,36.12,3000.0,34.4966,34.5061,34.4966,34.4966,3000.0
2014-08-27 12:30:00,36.13,36.13,36.11,36.12,2600.0,34.5061,34.5061,34.487,34.4966,2600.0
2014-08-27 12:35:00,36.12,36.12,36.12,36.12,0.0,34.4966,34.4966,34.4966,34.4966,0.0
2014-08-27 12:40:00,36.11,36.13,36.11,36.13,11600.0,34.487,34.5061,34.487,34.5061,11600.0
2014-08-27 12:45:00,36.14,36.14,36.12,36.12,1000.0,34.5157,34.5157,34.4966,34.4966,1000.0
2014-08-27 12:50:00,36.12,36.12,36.11,36.11,800.0,34.4966,34.4966,34.487,34.487,800.0
2014-08-27 12:55:00,36.11,36.11,36.1,36.1,2400.0,34.487,34.487,34.4775,34.4775,2400.0
2014-08-27 13:00:00,36.1,36.1,36.08,36.08,2200.0,34.4775,34.4775,34.4584,34.4584,2200.0
2014-08-27 13:05:00,36.09,36.09,36.07,36.07,19600.0,34.4679,34.4679,34.4488,34.4488,19600.0
2014-08-27 13:10:00,36.07,36.11,36.07,36.11,58400.0,34.4488,34.487,34.4488,34.487,58400.0
2014-08-27 13:15:00,36.12,36.15,36.12,36.13,4200.0,34.4966,34.5252,34.4966,34.5061,4200.0
2014-08-27 13:20:00,36.13,36.14,36.13,36.13,1200.0,34.5061,34.5157,34.5061,34.5061,1200.0
2014-08-27 13:25:00,36.13,36.13,36.13,36.13,4000.0,34.5061,34.5061,34.5061,34.5061,4000.0
2014-08-27 13:30:00,36.12,36.13,36.12,36.13,400.0,34.4966,34.5061,34.4966,34.5061,400.0
2014-08-27 13:35:00,36.13,36.13,36.11,36.12,6800.0,34.5061,34.5061,34.487,34.4966,6800.0
2014-08-27 13:40:00,36.12,36.12,36.11,36.12,4600.0,34.4966,34.4966,34.487,34.4966,4600.0
2014-08-27 13:45:00,36.12,36.12,36.12,36.12,1800.0,34.4966,34.4966,34.4966,34.4966,1800.0
2014-08-27 13:50:00,36.12,36.12,36.1,36.1,2000.0,34.4966,34.4966,34.4775,34.4775,2000.0
2014-08-27 13:55:00,36.1,36.1,36.09,36.09,1600.0,34.4775,34.4775,34.4679,34.4679,1600.0
2014-08-27 14:00:00,36.09,36.09,36.06,36.08,6600.0,34.4679,34.4679,34.4393,34.4584,6600.0
2014-08-27 14:05:00,36.08,36.08,36.08,36.08,800.0,34.4584,34.4584,34.4584,34.4584,800.0
2014-08-27 14:10:00,36.07,36.1,36.07,36.1,4800.0,34.4488,34.4775,34.4488,34.4775,4800.0
2014-08-27 14:15:00,36.1,36.13,36.1,36.12,3800.0,34.4775,34.5061,34.4775,34.4966,3800.0
2014-08-27 14:20:00,36.12,36.13,36.12,36.13,600.0,34.4966,34.5061,34.4966,34.5061,600.0
2014-08-27 14:25:00,36.12,36.13,36.12,36.13,5400.0,34.4966,34.5061,34.4966,34.5061,5400.0
2014-08-27 14:30:00,36.13,36.15,36.13,36.15,4600.0,34.5061,34.5252,34.5061,34.5252,4600.0
2014-08-27 14:35:00,36.15,36.15,36.14,36.15,4800.0,34.5252,34.5252,34.5157,34.5252,4800.0
2014-08-27 14:40:00,36.15,36.15,36.15,36.15,3200.0,34.5252,34.5252,34.5252,34.5252,3200.0
2014-08-27 14:45:00,36.14,36.14,36.13,36.13,4800.0,34.5157,34.5157,34.5061,34.5061,4800.0
2014-08-27 14:50:00,36.13,36.14,36.13,36.14,7400.0,34.5061,34.5157,34.5061,34.5157,7400.0
2014-08-27 14:55:00,36.13,36.14,36.12,36.13,6600.0,34.5061,34.5157,34.4966,34.5061,6600.0
2014-08-27 15:00:00,36.13,36.13,36.1,36.1,11800.0,34.5061,34.5061,34.4775,34.4775,11800.0
2014-08-27 15:05:00,36.1,36.13,36.1,36.13,9600.0,34.4775,34.5061,34.4775,34.5061,9600.0
2014-08-27 15:10:00,36.13,36.13,36.12,36.12,4200.0,34.5061,34.5061,34.4966,34.4966,4200.0
2014-08-27 15:15:00,36.12,36.13,36.12,36.13,10000.0,34.4966,34.5061,34.4966,34.5061,10000.0
2014-08-27 15:20:00,36.13,36.13,36.11,36.12,15600.0,34.5061,34.5061,34.487,34.4966,15600.0
2014-08-27 15:25:00,36.12,36.13,36.12,36.13,5600.0,34.4966,34.5061,34.4966,34.5061,5600.0
2014-08-27 15:30:00,36.12,36.13,36.12,36.13,12000.0,34.4966,34.5061,34.4966,34.5061,12000.0
2014-08-27 15:35:00,36.12,36.13,36.12,36.13,13000.0,34.4966,34.5061,34.4966,34.5061,13000.0
2014-08-27 15:40:00,36.13,36.16,36.13,36.15,11600.0,34.5061,34.5348,34.5061,34.5252,11600.0
2014-08-27 15:45:00,36.16,36.18,36.15,36.15,17400.0,34.5348,34.5539,34.5252,34.5252,17400.0
2014-08-27 15:50:00,36.15,36.17,36.15,36.16,13600.0,34.5252,34.5443,34.5252,34.5348,13600.0
2014-08-27 15:55:00,36.16,36.18,36.15,36.16,33800.0,34.5348,34.5539,34.5252,34.5348,33800.0
2014-08-28 09:30:00,36.1,36.1,36.09,36.09,4800.0,34.4775,34.4775,34.4679,34.4679,4800.0
2014-08-28 09:35:00,36.05,36.07,36.02,36.02,4000.0,34.4297,34.4488,34.4011,34.4011,4000.0
2014-08-28 09:40:00,35.96,35.98,35.88,35.9,3400.0,34.3438,34.3629,34.2674,34.2865,3400.0
2014-08-28 09:45:00,35.92,36.01,35.89,36.01,2600.0,34.3056,34.3915,34.2769,34.3915,2600.0
2014-08-28 09:50:00,35.99,36.11,35.97,36.1,8400.0,34.3724,34.487,34.3533,34.4775,8400.0
2014-08-28 09:55:00,36.14,36.14,36.09,36.13,4600.0,34.5157,34.5157,34.4679,34.5061,4600.0
2014-08-28 10:00:00,36.1,36.14,36.09,36.11,5800.0,34.4775,34.5157,34.4679,34.487,5800.0
2014-08-28 10:05:00,36.14,36.18,36.14,36.16,3400.0,34.5157,34.5539,34.5157,34.5348,3400.0
2014-08-28 10:10:00,36.13,36.19,36.13,36.13,4800.0,34.5061,34.5634,34.5061,34.5061,4800.0
2014-08-28 10:15:00,36.12,36.12,36.05,36.08,7600.0,34.4966,34.4966,34.4297,34.4584,7600.0
2014-08-28 10:20:00,36.09,36.11,36.09,36.11,3000.0,34.4679,34.487,34.4679,34.487,3000.0
2014-08-28 10:25:00,36.13,36.14,36.13,36.13,800.0,34.5061,34.5157,34.5061,34.5061,800.0
2014-08-28 10:30:00,36.13,36.13,36.1,36.1,4400.0,34.5061,34.5061,34.4775,34.4775,4400.0
2014-08-28 10:35:00,36.09,36.1,36.07,36.09,1600.0,34.4679,34.4775,34.4488,34.4679,1600.0
2014-08-28 10:40:00,36.06,36.06,36.05,36.05,800.0,34.4393,34.4393,34.4297,34.4297,800.0
2014-08-28 10:45:00,36.08,36.13,36.07,36.11,6000.0,34.4584,34.5061,34.4488,34.487,6000.0
2014-08-28 10:50:00,36.11,36.13,36.11,36.13,1400.0,34.487,34.5061,34.487,34.5061,1400.0
2014-08-28 10:55:00,36.13,36.18,36.13,36.16,7200.0,34.5061,34.5539,34.5061,34.5348,7200.0
2014-08-28 11:00:00,36.16,36.16,36.16,36.16,400.0,34.5348,34.5348,34.5348,34.5348,400.0
2014-08-28 11:05:00,36.16,36.2,36.16,36.17,5200.0,34.5348,34.573,34.5348,34.5443,5200.0
2014-08-28 11:10:00,36.18,36.18,36.18,36.18,1800.0,34.5539,34.5539,34.5539,34.5539,1800.0
2014-08-28 11:15:00,36.17,36.17,36.15,36.16,4400.0,34.5443,34.5443,34.5252,34.5348,4400.0
2014-08-28 11:20:00,36.16,36.17,36.16,36.17,1200.0,34.5348,34.5443,34.5348,34.5443,1200.0
2014-08-28 11:25:00,36.18,36.18,36.15,36.17,1600.0,34.5539,34.5539,34.5252,34.5443,1600.0
2014-08-28 11:30:00,36.17,36.18,36.1,36.1,7200.0,34.5443,34.5539,34.4775,34.4775,7200.0
2014-08-28 11:35:00,36.1,36.1,36.1,36.1,2400.0,34.4775,34.4775,34.4775,34.4775,2400.0
2014-08-28 11:40:00,36.1,36.1,36.07,36.07,6200.0,34.4775,34.4775,34.4488,34.4488,6200.0
2014-08-28 11:45:00,36.08,36.08,36.06,36.06,5400.0,34.4584,34.4584,34.4393,34.4393,5400.0
2014-08-28 11:50:00,36.07,36.07,36.06,36.06,1600.0,34.4488,34.4488,34.4393,34.4393,1600.0
2014-08-28 11:55:00,36.07,36.07,36.06,36.07,3000.0,34.4488,34.4488,34.4393,34.4488,3000.0
2014-08-28 12:00:00,36.06,36.06,36.04,36.04,3400.0,34.4393,34.4393,34.4202,34.4202,3400.0
2014-08-28 12:05:00,36.05,36.06,36.04,36.05,5800.0,34.4297,34.4393,34.4202,34.4297,5800.0
2014-08-28 12:10:00,36.07,36.11,36.07,36.09,1800.0,34.4488,34.487,34.4488,34.4679,1800.0
2014-08-28 12:15:00,36.1,36.12,36.1,36.12,2200.0,34.4775,34.4966,34.4775,34.4966,2200.0
2014-08-28 12:20:00,36.11,36.11,36.1,36.1,3400.0,34.487,34.487,34.4775,34.4775,3400.0
2014-08-28 12:25:00,36.1,36.12,36.1,36.12,1600.0,34.4775,34.4966,34.4775,34.4966,1600.0
2014-08-28 12:30:00,36.12,36.13,36.11,36.13,3400.0,34.4966,34.5061,34.487,34.5061,3400.0
2014-08-28 12:35:00,36.14,36.17,36.14,36.17,1800.0,34.5157,34.5443,34.5157,34.5443,1800.0
2014-08-28 12:40:00,36.17,36.18,36.17,36.17,2800.0,34.5443,34.5539,34.5443,34.5443,2800.0
2014-08-28 12:45:00,36.18,36.2,36.17,36.17,6200.0,34.5539,34.573,34.5443,34.5443,6200.0
2014-08-28 12:50:00,36.16,36.16,36.13,36.13,800.0,34.5348,34.5348,34.5061,34.5061,800.0
2014-08-28 12:55:00,36.13,36.13,36.13,36.13,800.0,34.5061,34.5061,34.5061,34.5061,800.0
2014-08-28 13:00:00,36.13,36.13,36.12,36.13,2400.0,34.5061,34.5061,34.4966,34.5061,2400.0
2014-08-28 13:05:00,36.12,36.12,36.12,36.12,400.0,34.4966,34.4966,34.4966,34.4966,400.0
2014-08-28 13:10:00,36.12,36.14,36.12,36.13,5400.0,34.4966,34.5157,34.4966,34.5061,5400.0
2014-08-28 13:15:00,36.13,36.13,36.1,36.1,3800.0,34.5061,34.5061,34.4775,34.4775,3800.0
2014-08-28 13:20:00,36.1,36.11,36.1,36.11,2600.0,34.4775,34.487,34.4775,34.487,2600.0
2014-08-28 13:25:00,36.1,36.1,36.09,36.09,3600.0,34.4775,34.4775,34.4679,34.4679,3600.0
2014-08-28 13:30:00,36.09,36.09,36.07,36.07,1400.0,34.4679,34.4679,34.4488,34.4488,1400.0
2014-08-28 13:35:00,36.07,36.09,36.07,36.09,3400.0,34.4488,34.4679,34.4488,34.4679,3400.0
2014-08-28 13:40:00,36.08,36.09,36.08,36.08,5400.0,34.4584,34.4679,34.4584,34.4584,5400.0
2014-08-28 13:45:00,36.07,36.08,36.07,36.07,8200.0,34.4488,34.4584,34.4488,34.4488,8200.0
2014-08-28 13:50:00,36.06,36.07,36.06,36.06,3000.0,34.4393,34.4488,34.4393,34.4393,3000.0
2014-08-28 13:55:00,36.06,36.07,36.06,36.06,5800.0,34.4393,34.4488,34.4393,34.4393,5800.0
2014-08-28 14:00:00,36.07,36.07,36.04,36.05,8600.0,34.4488,34.4488,34.4202,34.4297,8600.0
2014-08-28 14:05:00,36.05,36.06,36.05,36.06,1000.0,34.4297,34.4393,34.4297,34.4393,1000.0
2014-08-28 14:10:00,36.05,36.06,36.05,36.06,5600.0,34.4297,34.4393,34.4297,34.4393,5600.0
2014-08-28 14:15:00,36.06,36.06,36.05,36.06,5200.0,34.4393,34.4393,34.4297,34.4393,5200.0
2014-08-28 14:20:00,36.05,36.06,36.05,36.05,3600.0,34.4297,34.4393,34.4297,34.4297,3600.0
2014-08-28 14:25:00,36.05,36.06,36.05,36.06,2600.0,34.4297,34.4393,34.4297,34.4393,2600.0
2014-08-28 14:30:00,36.06,36.07,36.05,36.07,4400.0,34.4393,34.4488,34.4297,34.4488,4400.0
2014-08-28 14:35:00,36.07,36.08,36.07,36.08,5200.0,34.4488,34.4584,34.4488,34.4584,5200.0
2014-08-28 14:40:00,36.08,36.09,36.07,36.09,6400.0,34.4584,34.4679,34.4488,34.4679,6400.0
2014-08-28 14:45:00,36.09,36.12,36.09,36.12,4000.0,34.4679,34.4966,34.4679,34.4966,4000.0
2014-08-28 14:50:00,36.12,36.13,36.12,36.13,8200.0,34.4966,34.5061,34.4966,34.5061,8200.0
2014-08-28 14:55:00,36.13,36.13,36.12,36.12,8000.0,34.5061,34.5061,34.4966,34.4966,8000.0
2014-08-28 15:00:00,36.13,36.17,36.13,36.17,13800.0,34.5061,34.5443,34.5061,34.5443,13800.0
2014-08-28 15:05:00,36.17,36.17,36.13,36.13,6800.0,34.5443,34.5443,34.5061,34.5061,6800.0
2014-08-28 15:10:00,36.13,36.13,36.12,36.13,5200.0,34.5061,34.5061,34.4966,34.5061,5200.0
2014-08-28 15:15:00,36.13,36.13,36.13,36.13,3600.0,34.5061,34.5061,34.5061,34.5061,3600.0
2014-08-28 15:20:00,36.13,36.13,36.12,36.13,7800.0,34.5061,34.5061,34.4966,34.5061,7800.0
2014-08-28 15:25:00,36.13,36.13,36.13,36.13,2000.0,34.5061,34.5061,34.5061,34.5061,2000.0
2014-08-28 15:30:00,36.13,36.13,36.13,36.13,10600.0,34.5061,34.5061,34.5061,34.5061,10600.0
2014-08-28 15:35:00,36.13,36.13,36.12,36.13,6000.0,34.5061,34.5061,34.4966,34.5061,6000.0
2014-08-28 15:40:00,36.12,36.13,36.12,36.13,10200.0,34.4966,34.5061,34.4966,34.5061,10200.0
2014-08-28 15:45:00,36.13,36.13,36.1,36.1,15400.0,34.5061,34.5061,34.4775,34.4775,15400.0
2014-08-28 15:50:00,36.1,36.1,36.08,36.08,18800.0,34.4775,34.4775,34.4584,34.4584,18800.0
2014-08-28 15:55:00,36.08,36.1,36.07,36.1,33400.0,34.4584,34.4775,34.4488,34.4775,33400.0
2014-08-29 09:30:00,36.14,36.18,36.14,36.18,4800.0,34.5157,34.5539,34.5157,34.5539,4800.0
2014-08-29 09:35:00,36.19,36.23,36.18,36.18,3000.0,34.5634,34.6016,34.5539,34.5539,3000.0
2014-08-29 09:40:00,36.22,36.23,36.17,36.18,4000.0,34.5921,34.6016,34.5443,34.5539,4000.0
2014-08-29 09:45:00,36.19,36.19,36.13,36.13,3800.0,34.5634,34.5634,34.5061,34.5061,3800.0
2014-08-29 09:50:00,36.12,36.13,36.09,36.1,3200.0,34.4966,34.5061,34.4679,34.4775,3200.0
2014-08-29 09:55:00,36.07,36.1,36.02,36.08,12200.0,34.4488,34.4775,34.4011,34.4584,12200.0
2014-08-29 10:00:00,36.06,36.08,36.06,36.08,600.0,34.4393,34.4584,34.4393,34.4584,600.0
2014-08-29 10:05:00,36.06,36.08,36.05,36.05,3800.0,34.4393,34.4584,34.4297,34.4297,3800.0
2014-08-29 10:10:00,36.03,36.04,35.98,36.02,9600.0,34.4106,34.4202,34.3629,34.4011,9600.0
2014-08-29 10:15:00,36.04,36.08,36.04,36.08,1600.0,34.4202,34.4584,34.4202,34.4584,1600.0
2014-08-29 10:20:00,36.05,36.05,36.05,36.05,400.0,34.4297,34.4297,34.4297,34.4297,400.0
2014-08-29 10:25:00,36.09,36.09,36.06,36.06,400.0,34.4679,34.4679,34.4393,34.4393,400.0
2014-08-29 10:30:00,36.08,36.08,36.08,36.08,200.0,34.4584,34.4584,34.4584,34.4584,200.0
2014-08-29 10:35:00,36.09,36.15,36.06,36.14,12800.0,34.4679,34.5252,34.4393,34.5157,12800.0
2014-08-29 10:40:00,36.14,36.14,36.14,36.14,0.0,34.5157,34.5157,34.5157,34.5157,0.0
2014-08-29 10:45:00,36.13,36.17,36.12,36.17,1800.0,34.5061,34.5443,34.4966,34.5443,1800.0
2014-08-29 10:50:00,36.17,36.22,36.17,36.2,4400.0,34.5443,34.5921,34.5443,34.573,4400.0
2014-08-29 10:55:00,36.19,36.29,36.19,36.27,4800.0,34.5634,34.6589,34.5634,34.6398,4800.0
2014-08-29 11:00:00,36.29,36.31,36.27,36.29,3800.0,34.6589,34.678,34.6398,34.6589,3800.0
2014-08-29 11:05:00,36.3,36.31,36.27,36.27,4600.0,34.6685,34.678,34.6398,34.6398,4600.0
2014-08-29 11:10:00,36.29,36.3,36.27,36.3,1600.0,34.6589,34.6685,34.6398,34.6685,1600.0
2014-08-29 11:15:00,36.3,36.33,36.29,36.31,2800.0,34.6685,34.6971,34.6589,34.678,2800.0
2014-08-29 11:20:00,36.31,36.34,36.31,36.34,2800.0,34.678,34.7067,34.678,34.7067,2800.0
2014-08-29 11:25:00,36.33,36.35,36.33,36.33,2600.0,34.6971,34.7162,34.6971,34.6971,2600.0
2014-08-29 11:30:00,36.35,36.38,36.35,36.38,2400.0,34.7162,34.7449,34.7162,34.7449,2400.0
2014-08-29 11:35:00,36.41,36.41,36.35,36.35,3200.0,34.7736,34.7736,34.7162,34.7162,3200.0
2014-08-29 11:40:00,36.35,36.37,36.35,36.35,1000.0,34.7162,34.7353,34.7162,34.7162,1000.0
2014-08-29 11:45:00,36.35,36.37,36.33,36.37,4400.0,34.7162,34.7353,34.6971,34.7353,4400.0
2014-08-29 11:50:00,36.35,36.37,36.35,36.35,1600.0,34.7162,34.7353,34.7162,34.7162,1600.0
2014-08-29 11:55:00,36.35,36.41,36.35,36.4,8000.0,34.7162,34.7736,34.7162,34.764,8000.0
2014-08-29 12:00:00,36.41,36.42,36.4,36.42,3400.0,34.7736,34.7831,34.764,34.7831,3400.0
2014-08-29 12:05:00,36.41,36.42,36.4,36.42,9400.0,34.7736,34.7831,34.764,34.7831,9400.0
2014-08-29 12:10:00,36.41,36.45,36.4,36.44,13400.0,34.7736,34.8118,34.764,34.8022,13400.0
2014-08-29 12:15:00,36.45,36.45,36.43,36.44,5400.0,34.8118,34.8118,34.7927,34.8022,5400.0
2014-08-29 12:20:00,36.45,36.46,36.44,36.45,1600.0,34.8118,34.8213,34.8022,34.8118,1600.0
2014-08-29 12:25:00,36.44,36.46,36.42,36.43,10000.0,34.8022,34.8213,34.7831,34.7927,10000.0
2014-08-29 12:30:00,36.41,36.42,36.38,36.4,2400.0,34.7736,34.7831,34.7449,34.764,2400.0
2014-08-29 12:35:00,36.4,36.4,36.35,36.35,2800.0,34.764,34.764,34.7162,34.7162,2800.0
2014-08-29 12:40:00,36.37,36.37,36.34,36.37,4200.0,34.7353,34.7353,34.7067,34.7353,4200.0
2014-08-29 12:45:00,36.35,36.36,36.35,36.36,3400.0,34.7162,34.7258,34.7162,34.7258,3400.0
2014-08-29 12:50:00,36.33,36.33,36.31,36.32,4200.0,34.6971,34.6971,34.678,34.6876,4200.0
2014-08-29 12:55:00,36.31,36.32,36.3,36.31,3800.0,34.678,34.6876,34.6685,34.678,3800.0
2014-08-29 13:00:00,36.31,36.35,36.31,36.34,2000.0,34.678,34.7162,34.678,34.7067,2000.0
2014-08-29 13:05:00,36.34,36.34,36.32,36.34,2200.0,34.7067,34.7067,34.6876,34.7067,2200.0
2014-08-29 13:10:00,36.34,36.34,36.33,36.34,3000.0,34.7067,34.7067,34.6971,34.7067,3000.0
2014-08-29 13:15:00,36.34,36.34,36.34,36.34,1200.0,34.7067,34.7067,34.7067,34.7067,1200.0
2014-08-29 13:20:00,36.33,36.34,36.29,36.29,5200.0,34.6971,34.7067,34.6589,34.6589,5200.0
2014-08-29 13:25:00,36.29,36.32,36.29,36.31,4600.0,34.6589,34.6876,34.6589,34.678,4600.0
2014-08-29 13:30:00,36.31,36.32,36.31,36.32,2800.0,34.678,34.6876,34.678,34.6876,2800.0
2014-08-29 13:35:00,36.29,36.29,36.29,36.29,1400.0,34.6589,34.6589,34.6589,34.6589,1400.0
2014-08-29 13:40:00,36.29,36.29,36.27,36.29,2400.0,34.6589,34.6589,34.6398,34.6589,2400.0
2014-08-29 13:45:00,36.27,36.28,36.27,36.28,600.0,34.6398,34.6494,34.6398,34.6494,600.0
2014-08-29 13:50:00,36.27,36.28,36.27,36.27,3600.0,34.6398,34.6494,34.6398,34.6398,3600.0
2014-08-29 13:55:00,36.27,36.27,36.26,36.27,2600.0,34.6398,34.6398,34.6303,34.6398,2600.0
2014-08-29 14:00:00,36.26,36.27,36.25,36.26,17000.0,34.6303,34.6398,34.6207,34.6303,17000.0
2014-08-29 14:05:00,36.26,36.27,36.24,36.27,5800.0,34.6303,34.6398,34.6112,34.6398,5800.0
2014-08-29 14:10:00,36.27,36.27,36.27,36.27,1000.0,34.6398,34.6398,34.6398,34.6398,1000.0
2014-08-29 14:15:00,36.27,36.27,36.27,36.27,1000.0,34.6398,34.6398,34.6398,34.6398,1000.0
2014-08-29 14:20:00,36.26,36.27,36.26,36.26,1000.0,34.6303,34.6398,34.6303,34.6303,1000.0
2014-08-29 14:25:00,36.26,36.29,36.26,36.27,3400.0,34.6303,34.6589,34.6303,34.6398,3400.0
2014-08-29 14:30:00,36.27,36.27,36.26,36.27,1200.0,34.6398,34.6398,34.6303,34.6398,1200.0
2014-08-29 14:35:00,36.27,36.27,36.27,36.27,3200.0,34.6398,34.6398,34.6398,34.6398,3200.0
2014-08-29 14:40:00,36.27,36.29,36.27,36.29,3800.0,34.6398,34.6589,34.6398,34.6589,3800.0
2014-08-29 14:45:00,36.29,36.3,36.29,36.3,1800.0,34.6589,34.6685,34.6589,34.6685,1800.0
2014-08-29 14:50:00,36.29,36.29,36.27,36.28,5400.0,34.6589,34.6589,34.6398,34.6494,5400.0
2014-08-29 14:55:00,36.27,36.3,36.27,36.3,3000.0,34.6398,34.6685,34.6398,34.6685,3000.0
2014-08-29 15:00:00,36.29,36.3,36.28,36.3,6600.0,34.6589,34.6685,34.6494,34.6685,6600.0
2014-08-29 15:05:00,36.3,36.32,36.3,36.31,6400.0,34.6685,34.6876,34.6685,34.678,6400.0
2014-08-29 15:10:00,36.31,36.33,36.3,36.33,6800.0,34.678,34.6971,34.6685,34.6971,6800.0
2014-08-29 15:15:00,36.34,36.34,36.33,36.33,2400.0,34.7067,34.7067,34.6971,34.6971,2400.0
2014-08-29 15:20:00,36.34,36.34,36.32,36.34,6600.0,34.7067,34.7067,34.6876,34.7067,6600.0
2014-08-29 15:25:00,36.34,36.34,36.33,36.33,4000.0,34.7067,34.7067,34.6971,34.6971,4000.0
2014-08-29 15:30:00,36.32,36.33,36.31,36.33,6600.0,34.6876,34.6971,34.678,34.6971,6600.0
2014-08-29 15:35:00,36.33,36.34,36.33,36.34,4800.0,34.6971,34.7067,34.6971,34.7067,4800.0
2014-08-29 15:40:00,36.34,36.34,36.32,36.32,6400.0,34.7067,34.7067,34.6876,34.6876,6400.0
2014-08-29 15:45:00,36.33,36.37,36.33,36.37,14600.0,34.6971,34.7353,34.6971,34.7353,14600.0
2014-08-29 15:50:00,36.37,36.37,36.35,36.35,10600.0,34.7353,34.7353,34.7162,34.7162,10600.0
2014-08-29 15:55:00,36.37,36.39,36.35,36.35,45800.0,34.7353,34.7544,34.7162,34.7162,45800.0
2014-09-02 09:30:00,36.36,36.5,36.36,36.47,11800.0,34.7258,34.8595,34.7258,34.8309,11800.0
2014-09-02 09:35:00,36.47,36.5,36.38,36.49,6400.0,34.8309,34.8595,34.7449,34.85,6400.0
2014-09-02 09:40:00,36.48,36.5,36.46,36.49,11400.0,34.8404,34.8595,34.8213,34.85,11400.0
2014-09-02 09:45:00,36.48,36.49,36.44,36.49,13400.0,34.8404,34.85,34.8022,34.85,13400.0
2014-09-02 09:50:00,36.5,36.73,36.5,36.73,12600.0,34.8595,35.0792,34.8595,35.0792,12600.0
2014-09-02 09:55:00,36.71,36.77,36.68,36.76,12800.0,35.0601,35.1174,35.0314,35.1078,12800.0
2014-09-02 10:00:00,36.78,36.8,36.72,36.79,21600.0,35.1269,35.146,35.0696,35.1365,21600.0
2014-09-02 10:05:00,36.79,36.8,36.72,36.73,9600.0,35.1365,35.146,35.0696,35.0792,9600.0
2014-09-02 10:10:00,36.74,36.82,36.74,36.81,33000.0,35.0887,35.1651,35.0887,35.1556,33000.0
2014-09-02 10:15:00,36.81,36.82,36.77,36.77,8600.0,35.1556,35.1651,35.1174,35.1174,8600.0
2014-09-02 10:20:00,36.77,36.85,36.77,36.83,9600.0,35.1174,35.1938,35.1174,35.1747,9600.0
2014-09-02 10:25:00,36.85,36.89,36.85,36.88,9400.0,35.1938,35.232,35.1938,35.2224,9400.0
2014-09-02 10:30:00,36.89,36.89,36.8,36.82,9600.0,35.232,35.232,35.146,35.1651,9600.0
2014-09-02 10:35:00,36.82,36.82,36.71,36.71,71200.0,35.1651,35.1651,35.0601,35.0601,71200.0
2014-09-02 10:40:00,36.72,36.77,36.7,36.77,35400.0,35.0696,35.1174,35.0505,35.1174,35400.0
2014-09-02 10:45:00,36.76,36.77,36.63,36.65,27400.0,35.1078,35.1174,34.9837,35.0028,27400.0
2014-09-02 10:50:00,36.63,36.69,36.63,36.68,28600.0,34.9837,35.041,34.9837,35.0314,28600.0
2014-09-02 10:55:00,36.67,36.67,36.63,36.63,9000.0,35.0219,35.0219,34.9837,34.9837,9000.0
2014-09-02 11:00:00,36.63,36.65,36.6,36.63,9600.0,34.9837,35.0028,34.955,34.9837,9600.0
2014-09-02 11:05:00,36.63,36.63,36.59,36.59,4800.0,34.9837,34.9837,34.9455,34.9455,4800.0
2014-09-02 11:10:00,36.59,36.59,36.49,36.5,9200.0,34.9455,34.9455,34.85,34.8595,9200.0
2014-09-02 11:15:00,36.51,36.51,36.43,36.43,9600.0,34.8691,34.8691,34.7927,34.7927,9600.0
2014-09-02 11:20:00,36.44,36.47,36.42,36.42,6800.0,34.8022,34.8309,34.7831,34.7831,6800.0
2014-09-02 11:25:00,36.42,36.45,36.38,36.42,8800.0,34.7831,34.8118,34.7449,34.7831,8800.0
2014-09-02 11:30:00,36.44,36.52,36.44,36.52,7800.0,34.8022,34.8786,34.8022,34.8786,7800.0
2014-09-02 11:35:00,36.52,36.61,36.51,36.6,20200.0,34.8786,34.9646,34.8691,34.955,20200.0
2014-09-02 11:40:00,36.6,36.62,36.58,36.6,21400.0,34.955,34.9741,34.9359,34.955,21400.0
2014-09-02 11:45:00,36.59,36.59,36.57,36.57,8800.0,34.9455,34.9455,34.9264,34.9264,8800.0
2014-09-02 11:50:00,36.58,36.59,36.52,36.52,11800.0,34.9359,34.9455,34.8786,34.8786,11800.0
2014-09-02 11:55:00,36.54,36.54,36.51,36.51,4800.0,34.8977,34.8977,34.8691,34.8691,4800.0
2014-09-02 12:00:00,36.51,36.57,36.51,36.57,8000.0,34.8691,34.9264,34.8691,34.9264,8000.0
2014-09-02 12:05:00,36.57,36.59,36.57,36.59,4600.0,34.9264,34.9455,34.9264,34.9455,4600.0
2014-09-02 12:10:00,36.59,36.64,36.57,36.62,19400.0,34.9455,34.9932,34.9264,34.9741,19400.0
2014-09-02 12:15:00,36.62,36.68,36.62,36.66,7800.0,34.9741,35.0314,34.9741,35.0123,7800.0
2014-09-02 12:20:00,36.65,36.66,36.6,36.63,7200.0,35.0028,35.0123,34.955,34.9837,7200.0
2014-09-02 12:25:00,36.63,36.63,36.6,36.6,5200.0,34.9837,34.9837,34.955,34.955,5200.0
2014-09-02 12:30:00,36.6,36.6,36.52,36.52,4600.0,34.955,34.955,34.8786,34.8786,4600.0
2014-09-02 12:35:00,36.52,36.54,36.52,36.52,5200.0,34.8786,34.8977,34.8786,34.8786,5200.0
2014-09-02 12:40:00,36.52,36.53,36.45,36.47,4400.0,34.8786,34.8882,34.8118,34.8309,4400.0
2014-09-02 12:45:00,36.47,36.48,36.47,36.48,3200.0,34.8309,34.8404,34.8309,34.8404,3200.0
2014-09-02 12:50:00,36.48,36.48,36.47,36.48,3800.0,34.8404,34.8404,34.8309,34.8404,3800.0
2014-09-02 12:55:00,36.49,36.49,36.45,36.45,2400.0,34.85,34.85,34.8118,34.8118,2400.0
2014-09-02 13:00:00,36.43,36.46,36.41,36.42,4400.0,34.7927,34.8213,34.7736,34.7831,4400.0
2014-09-02 13:05:00,36.42,36.42,36.38,36.41,11600.0,34.7831,34.7831,34.7449,34.7736,11600.0
2014-09-02 13:10:00,36.42,36.43,36.41,36.41,6000.0,34.7831,34.7927,34.7736,34.7736,6000.0
2014-09-02 13:15:00,36.41,36.42,36.38,36.4,5800.0,34.7736,34.7831,34.7449,34.764,5800.0
2014-09-02 13:20:00,36.39,36.43,36.38,36.43,10600.0,34.7544,34.7927,34.7449,34.7927,10600.0
2014-09-02 13:25:00,36.42,36.44,36.41,36.42,8400.0,34.7831,34.8022,34.7736,34.7831,8400.0
2014-09-02 13:30:00,36.43,36.43,36.33,36.34,19600.0,34.7927,34.7927,34.6971,34.7067,19600.0
2014-09-02 13:35:00,36.33,36.38,36.33,36.38,4000.0,34.6971,34.7449,34.6971,34.7449,4000.0
2014-09-02 13:40:00,36.4,36.4,36.35,36.35,7600.0,34.764,34.764,34.7162,34.7162,7600.0
2014-09-02 13:45:00,36.35,36.38,36.33,36.38,8000.0,34.7162,34.7449,34.6971,34.7449,8000.0
2014-09-02 13:50:00,36.37,36.37,36.33,36.36,7200.0,34.7353,34.7353,34.6971,34.7258,7200.0
2014-09-02 13:55:00,36.37,36.38,36.35,36.37,5400.0,34.7353,34.7449,34.7162,34.7353,5400.0
2014-09-02 14:00:00,36.37,36.38,36.35,36.38,4800.0,34.7353,34.7449,34.7162,34.7449,4800.0
2014-09-02 14:05:00,36.38,36.48,36.38,36.46,16400.0,34.7449,34.8404,34.7449,34.8213,16400.0
2014-09-02 14:10:00,36.47,36.48,36.45,36.45,6800.0,34.8309,34.8404,34.8118,34.8118,6800.0
2014-09-02 14:15:00,36.44,36.45,36.43,36.45,26800.0,34.8022,34.8118,34.7927,34.8118,26800.0
2014-09-02 14:20:00,36.44,36.44,36.42,36.44,11200.0,34.8022,34.8022,34.7831,34.8022,11200.0
2014-09-02 14:25:00,36.44,36.45,36.42,36.43,9600.0,34.8022,34.8118,34.7831,34.7927,9600.0
2014-09-02 14:30:00,36.42,36.44,36.41,36.41,16400.0,34.7831,34.8022,34.7736,34.7736,16400.0
2014-09-02 14:35:00,36.41,36.41,36.38,36.38,7600.0,34.7736,34.7736,34.7449,34.7449,7600.0
2014-09-02 14:40:00,36.39,36.43,36.39,36.43,12400.0,34.7544,34.7927,34.7544,34.7927,12400.0
2014-09-02 14:45:00,36.42,36.43,36.41,36.43,8600.0,34.7831,34.7927,34.7736,34.7927,8600.0
2014-09-02 14:50:00,36.42,36.44,36.42,36.42,16800.0,34.7831,34.8022,34.7831,34.7831,16800.0
2014-09-02 14:55:00,36.42,36.43,36.4,36.4,10800.0,34.7831,34.7927,34.764,34.764,10800.0
2014-09-02 15:00:00,36.4,36.4,36.38,36.38,12800.0,34.764,34.764,34.7449,34.7449,12800.0
2014-09-02 15:05:00,36.38,36.43,36.38,36.43,27800.0,34.7449,34.7927,34.7449,34.7927,27800.0
2014-09-02 15:10:00,36.43,36.45,36.43,36.45,17000.0,34.7927,34.8118,34.7927,34.8118,17000.0
2014-09-02 15:15:00,36.45,36.47,36.45,36.46,34400.0,34.8118,34.8309,34.8118,34.8213,34400.0
2014-09-02 15:20:00,36.46,36.47,36.46,36.47,24400.0,34.8213,34.8309,34.8213,34.8309,24400.0
2014-09-02 15:25:00,36.47,36.47,36.44,36.44,18000.0,34.8309,34.8309,34.8022,34.8022,18000.0
2014-09-02 15:30:00,36.44,36.44,36.4,36.4,14400.0,34.8022,34.8022,34.764,34.764,14400.0
2014-09-02 15:35:00,36.4,36.42,36.39,36.42,16400.0,34.764,34.7831,34.7544,34.7831,16400.0
2014-09-02 15:40:00,36.42,36.46,36.41,36.45,32400.0,34.7831,34.8213,34.7736,34.8118,32400.0
2014-09-02 15:45:00,36.45,36.46,36.44,36.44,26800.0,34.8118,34.8213,34.8022,34.8022,26800.0
2014-09-02 15:50:00,36.44,36.44,36.42,36.42,31400.0,34.8022,34.8022,34.7831,34.7831,31400.0
2014-09-02 15:55:00,36.43,36.44,36.4,36.43,61400.0,34.7927,34.8022,34.764,34.7927,61400.0
2014-09-03 09:30:00,36.55,36.7,36.47,36.48,49400.0,34.9073,35.0505,34.8309,34.8404,49400.0
2014-09-03 09:35:00,36.49,36.57,35.96,35.99,46600.0,34.85,34.9264,34.3438,34.3724,46600.0
2014-09-03 09:40:00,36.02,36.07,35.85,35.96,19000.0,34.4011,34.4488,34.2387,34.3438,19000.0
2014-09-03 09:45:00,35.98,36.05,35.97,35.97,15800.0,34.3629,34.4297,34.3533,34.3533,15800.0
2014-09-03 09:50:00,35.98,36.02,35.94,35.95,8600.0,34.3629,34.4011,34.3247,34.3342,8600.0
2014-09-03 09:55:00,35.96,35.99,35.94,35.99,3200.0,34.3438,34.3724,34.3247,34.3724,3200.0
2014-09-03 10:00:00,35.99,36.05,35.99,36.0,11800.0,34.3724,34.4297,34.3724,34.382,11800.0
2014-09-03 10:05:00,36.01,36.02,35.99,36.0,12600.0,34.3915,34.4011,34.3724,34.382,12600.0
2014-09-03 10:10:00,35.99,36.13,35.99,36.12,11200.0,34.3724,34.5061,34.3724,34.4966,11200.0
2014-09-03 10:15:00,36.13,36.13,36.07,36.08,7000.0,34.5061,34.5061,34.4488,34.4584,7000.0
2014-09-03 10:20:00,36.08,36.1,36.05,36.07,3000.0,34.4584,34.4775,34.4297,34.4488,3000.0
2014-09-03 10:25:00,36.08,36.11,36.08,36.11,13800.0,34.4584,34.487,34.4584,34.487,13800.0
2014-09-03 10:30:00,36.12,36.22,36.11,36.22,3400.0,34.4966,34.5921,34.487,34.5921,3400.0
2014-09-03 10:35:00,36.23,36.23,36.18,36.18,3200.0,34.6016,34.6016,34.5539,34.5539,3200.0
2014-09-03 10:40:00,36.19,36.24,36.17,36.22,6200.0,34.5634,34.6112,34.5443,34.5921,6200.0
2014-09-03 10:45:00,36.21,36.21,36.16,36.17,6400.0,34.5825,34.5825,34.5348,34.5443,6400.0
2014-09-03 10:50:00,36.17,36.17,36.15,36.15,1200.0,34.5443,34.5443,34.5252,34.5252,1200.0
2014-09-03 10:55:00,36.12,36.13,36.12,36.13,6200.0,34.4966,34.5061,34.4966,34.5061,6200.0
2014-09-03 11:00:00,36.13,36.21,36.13,36.21,7800.0,34.5061,34.5825,34.5061,34.5825,7800.0
2014-09-03 11:05:00,36.2,36.2,36.05,36.09,55600.0,34.573,34.573,34.4297,34.4679,55600.0
2014-09-03 11:10:00,36.09,36.1,36.0,36.0,9000.0,34.4679,34.4775,34.382,34.382,9000.0
2014-09-03 11:15:00,36.01,36.09,35.99,36.07,7800.0,34.3915,34.4679,34.3724,34.4488,7800.0
2014-09-03 11:20:00,36.09,36.12,36.08,36.12,1600.0,34.4679,34.4966,34.4584,34.4966,1600.0
2014-09-03 11:25:00,36.13,36.15,36.1,36.1,5200.0,34.5061,34.5252,34.4775,34.4775,5200.0
2014-09-03 11:30:00,36.07,36.13,36.07,36.13,4600.0,34.4488,34.5061,34.4488,34.5061,4600.0
2014-09-03 11:35:00,36.15,36.16,36.13,36.13,1400.0,34.5252,34.5348,34.5061,34.5061,1400.0
2014-09-03 11:40:00,36.16,36.18,36.13,36.13,3200.0,34.5348,34.5539,34.5061,34.5061,3200.0
2014-09-03 11:45:00,36.13,36.15,36.13,36.13,1400.0,34.5061,34.5252,34.5061,34.5061,1400.0
2014-09-03 11:50:00,36.14,36.17,36.13,36.16,1800.0,34.5157,34.5443,34.5061,34.5348,1800.0
2014-09-03 11:55:00,36.14,36.16,36.12,36.12,3400.0,34.5157,34.5348,34.4966,34.4966,3400.0
2014-09-03 12:00:00,36.09,36.09,36.04,36.05,3200.0,34.4679,34.4679,34.4202,34.4297,3200.0
2014-09-03 12:05:00,36.05,36.05,36.02,36.03,4200.0,34.4297,34.4297,34.4011,34.4106,4200.0
2014-09-03 12:10:00,36.02,36.06,36.02,36.05,5000.0,34.4011,34.4393,34.4011,34.4297,5000.0
2014-09-03 12:15:00,36.05,36.05,36.05,36.05,600.0,34.4297,34.4297,34.4297,34.4297,600.0
2014-09-03 12:20:00,36.05,36.07,36.05,36.06,7400.0,34.4297,34.4488,34.4297,34.4393,7400.0
2014-09-03 12:25:00,36.06,36.1,36.06,36.09,2400.0,34.4393,34.4775,34.4393,34.4679,2400.0
2014-09-03 12:30:00,36.1,36.13,36.1,36.13,2200.0,34.4775,34.5061,34.4775,34.5061,2200.0
2014-09-03 12:35:00,36.13,36.15,36.12,36.13,19000.0,34.5061,34.5252,34.4966,34.5061,19000.0
2014-09-03 12:40:00,36.13,36.16,36.13,36.16,5000.0,34.5061,34.5348,34.5061,34.5348,5000.0
2014-09-03 12:45:00,36.18,36.18,36.13,36.13,3600.0,34.5539,34.5539,34.5061,34.5061,3600.0
2014-09-03 12:50:00,36.11,36.14,36.11,36.13,1800.0,34.487,34.5157,34.487,34.5061,1800.0
2014-09-03 12:55:00,36.13,36.13,36.09,36.1,3200.0,34.5061,34.5061,34.4679,34.4775,3200.0
2014-09-03 13:00:00,36.1,36.1,36.07,36.08,4600.0,34.4775,34.4775,34.4488,34.4584,4600.0
2014-09-03 13:05:00,36.08,36.1,36.08,36.1,3400.0,34.4584,34.4775,34.4584,34.4775,3400.0
2014-09-03 13:10:00,36.09,36.1,36.09,36.09,5200.0,34.4679,34.4775,34.4679,34.4679,5200.0
2014-09-03 13:15:00,36.1,36.1,36.06,36.06,4400.0,34.4775,34.4775,34.4393,34.4393,4400.0
2014-09-03 13:20:00,36.06,36.06,36.05,36.06,5600.0,34.4393,34.4393,34.4297,34.4393,5600.0
2014-09-03 13:25:00,36.05,36.07,36.05,36.06,3800.0,34.4297,34.4488,34.4297,34.4393,3800.0
2014-09-03 13:30:00,36.06,36.08,36.05,36.06,6200.0,34.4393,34.4584,34.4297,34.4393,6200.0
2014-09-03 13:35:00,36.05,36.06,36.03,36.04,3600.0,34.4297,34.4393,34.4106,34.4202,3600.0
2014-09-03 13:40:00,36.05,36.05,36.04,36.04,2200.0,34.4297,34.4297,34.4202,34.4202,2200.0
2014-09-03 13:45:00,36.05,36.09,36.05,36.08,2200.0,34.4297,34.4679,34.4297,34.4584,2200.0
2014-09-03 13:50:00,36.06,36.06,36.02,36.03,4600.0,34.4393,34.4393,34.4011,34.4106,4600.0
2014-09-03 13:55:00,36.03,36.08,36.02,36.07,6000.0,34.4106,34.4584,34.4011,34.4488,6000.0
2014-09-03 14:00:00,36.07,36.07,36.04,36.05,4200.0,34.4488,34.4488,34.4202,34.4297,4200.0
2014-09-03 14:05:00,36.05,36.06,36.03,36.04,7000.0,34.4297,34.4393,34.4106,34.4202,7000.0
2014-09-03 14:10:00,36.05,36.08,36.05,36.07,2600.0,34.4297,34.4584,34.4297,34.4488,2600.0
2014-09-03 14:15:00,36.08,36.08,36.06,36.06,6200.0,34.4584,34.4584,34.4393,34.4393,6200.0
2014-09-03 14:20:00,36.05,36.06,36.04,36.04,7200.0,34.4297,34.4393,34.4202,34.4202,7200.0
2014-09-03 14:25:00,36.04,36.06,36.04,36.05,5600.0,34.4202,34.4393,34.4202,34.4297,5600.0
2014-09-03 14:30:00,36.06,36.15,36.06,36.15,103600.0,34.4393,34.5252,34.4393,34.5252,103600.0
2014-09-03 14:35:00,36.16,36.18,36.1,36.15,30400.0,34.5348,34.5539,34.4775,34.5252,30400.0
2014-09-03 14:40:00,36.15,36.16,36.1,36.1,8600.0,34.5252,34.5348,34.4775,34.4775,8600.0
2014-09-03 14:45:00,36.1,36.11,36.07,36.07,7800.0,34.4775,34.487,34.4488,34.4488,7800.0
2014-09-03 14:50:00,36.07,36.09,36.07,36.09,4600.0,34.4488,34.4679,34.4488,34.4679,4600.0
2014-09-03 14:55:00,36.08,36.09,36.04,36.04,8200.0,34.4584,34.4679,34.4202,34.4202,8200.0
2014-09-03 15:00:00,36.04,36.05,36.02,36.02,4400.0,34.4202,34.4297,34.4011,34.4011,4400.0
2014-09-03 15:05:00,36.02,36.07,36.02,36.07,3000.0,34.4011,34.4488,34.4011,34.4488,3000.0
2014-09-03 15:10:00,36.08,36.1,36.05,36.08,8800.0,34.4584,34.4775,34.4297,34.4584,8800.0
2014-09-03 15:15:00,36.08,36.12,36.08,36.12,4200.0,34.4584,34.4966,34.4584,34.4966,4200.0
2014-09-03 15:20:00,36.12,36.12,36.09,36.1,6600.0,34.4966,34.4966,34.4679,34.4775,6600.0
2014-09-03 15:25:00,36.1,36.11,36.08,36.1,3800.0,34.4775,34.487,34.4584,34.4775,3800.0
2014-09-03 15:30:00,36.1,36.1,36.07,36.1,5600.0,34.4775,34.4775,34.4488,34.4775,5600.0
2014-09-03 15:35:00,36.1,36.1,36.09,36.1,14600.0,34.4775,34.4775,34.4679,34.4775,14600.0
2014-09-03 15:40:00,36.1,36.12,36.09,36.1,15000.0,34.4775,34.4966,34.4679,34.4775,15000.0
2014-09-03 15:45:00,36.09,36.1,36.08,36.1,7800.0,34.4679,34.4775,34.4584,34.4775,7800.0
2014-09-03 15:50:00,36.1,36.11,36.07,36.08,34000.0,34.4775,34.487,34.4488,34.4584,34000.0
2014-09-03 15:55:00,36.08,36.1,36.07,36.07,44600.0,34.4584,34.4775,34.4488,34.4488,44600.0
2014-09-04 09:30:00,36.15,36.21,36.09,36.21,7400.0,34.5252,34.5825,34.4679,34.5825,7400.0
2014-09-04 09:35:00,36.21,36.35,36.21,36.28,3400.0,34.5825,34.7162,34.5825,34.6494,3400.0
2014-09-04 09:40:00,36.31,36.35,36.26,36.29,4600.0,34.678,34.7162,34.6303,34.6589,4600.0
2014-09-04 09:45:00,36.27,36.31,36.21,36.23,4600.0,34.6398,34.678,34.5825,34.6016,4600.0
2014-09-04 09:50:00,36.23,36.24,36.17,36.17,6400.0,34.6016,34.6112,34.5443,34.5443,6400.0
2014-09-04 09:55:00,36.18,36.18,36.13,36.13,3200.0,34.5539,34.5539,34.5061,34.5061,3200.0
2014-09-04 10:00:00,36.17,36.17,36.12,36.15,4000.0,34.5443,34.5443,34.4966,34.5252,4000.0
2014-09-04 10:05:00,36.13,36.21,36.12,36.19,3600.0,34.5061,34.5825,34.4966,34.5634,3600.0
2014-09-04 10:10:00,36.18,36.23,36.18,36.21,7800.0,34.5539,34.6016,34.5539,34.5825,7800.0
2014-09-04 10:15:00,36.24,36.27,36.24,36.27,3000.0,34.6112,34.6398,34.6112,34.6398,3000.0
2014-09-04 10:20:00,36.26,36.31,36.26,36.31,3600.0,34.6303,34.678,34.6303,34.678,3600.0
2014-09-04 10:25:00,36.29,36.3,36.26,36.28,4400.0,34.6589,34.6685,34.6303,34.6494,4400.0
2014-09-04 10:30:00,36.24,36.27,36.23,36.23,1600.0,34.6112,34.6398,34.6016,34.6016,1600.0
2014-09-04 10:35:00,36.22,36.22,36.19,36.2,3000.0,34.5921,34.5921,34.5634,34.573,3000.0
2014-09-04 10:40:00,36.2,36.23,36.19,36.23,2800.0,34.573,34.6016,34.5634,34.6016,2800.0
2014-09-04 10:45:00,36.23,36.32,36.23,36.32,4800.0,34.6016,34.6876,34.6016,34.6876,4800.0
2014-09-04 10:50:00,36.3,36.32,36.29,36.31,8200.0,34.6685,34.6876,34.6589,34.678,8200.0
2014-09-04 10:55:00,36.29,36.31,36.26,36.26,3000.0,34.6589,34.678,34.6303,34.6303,3000.0
2014-09-04 11:00:00,36.27,36.34,36.27,36.3,6200.0,34.6398,34.7067,34.6398,34.6685,6200.0
2014-09-04 11:05:00,36.31,36.31,36.27,36.27,1800.0,34.678,34.678,34.6398,34.6398,1800.0
2014-09-04 11:10:00,36.27,36.3,36.27,36.3,5000.0,34.6398,34.6685,34.6398,34.6685,5000.0
2014-09-04 11:15:00,36.29,36.3,36.27,36.28,1200.0,34.6589,34.6685,34.6398,34.6494,1200.0
2014-09-04 11:20:00,36.27,36.27,36.21,36.23,2600.0,34.6398,34.6398,34.5825,34.6016,2600.0
2014-09-04 11:25:00,36.22,36.25,36.21,36.22,3000.0,34.5921,34.6207,34.5825,34.5921,3000.0
2014-09-04 11:30:00,36.24,36.26,36.23,36.26,2200.0,34.6112,34.6303,34.6016,34.6303,2200.0
2014-09-04 11:35:00,36.26,36.26,36.21,36.24,3400.0,34.6303,34.6303,34.5825,34.6112,3400.0
2014-09-04 11:40:00,36.23,36.24,36.22,36.24,1000.0,34.6016,34.6112,34.5921,34.6112,1000.0
2014-09-04 11:45:00,36.22,36.25,36.22,36.23,1800.0,34.5921,34.6207,34.5921,34.6016,1800.0
2014-09-04 11:50:00,36.25,36.3,36.22,36.3,30000.0,34.6207,34.6685,34.5921,34.6685,30000.0
2014-09-04 11:55:00,36.27,36.34,36.24,36.25,55400.0,34.6398,34.7067,34.6112,34.6207,55400.0
2014-09-04 12:00:00,36.25,36.26,36.25,36.26,400.0,34.6207,34.6303,34.6207,34.6303,400.0
2014-09-04 12:05:00,36.26,36.27,36.26,36.26,800.0,34.6303,34.6398,34.6303,34.6303,800.0
2014-09-04 12:10:00,36.26,36.26,36.24,36.24,1800.0,34.6303,34.6303,34.6112,34.6112,1800.0
2014-09-04 12:15:00,36.24,36.26,36.24,36.24,1200.0,34.6112,34.6303,34.6112,34.6112,1200.0
2014-09-04 12:20:00,36.23,36.24,36.22,36.24,3200.0,34.6016,34.6112,34.5921,34.6112,3200.0
2014-09-04 12:25:00,36.23,36.24,36.21,36.23,5800.0,34.6016,34.6112,34.5825,34.6016,5800.0
2014-09-04 12:30:00,36.22,36.23,36.2,36.2,1200.0,34.5921,34.6016,34.573,34.573,1200.0
2014-09-04 12:35:00,36.23,36.26,36.2,36.26,1600.0,34.6016,34.6303,34.573,34.6303,1600.0
2014-09-04 12:40:00,36.24,36.26,36.24,36.26,1200.0,34.6112,34.6303,34.6112,34.6303,1200.0
2014-09-04 12:45:00,36.24,36.25,36.21,36.21,2400.0,34.6112,34.6207,34.5825,34.5825,2400.0
2014-09-04 12:50:00,36.22,36.24,36.22,36.24,5400.0,34.5921,34.6112,34.5921,34.6112,5400.0
2014-09-04 12:55:00,36.22,36.22,36.22,36.22,400.0,34.5921,34.5921,34.5921,34.5921,400.0
2014-09-04 13:00:00,36.21,36.24,36.21,36.23,13400.0,34.5825,34.6112,34.5825,34.6016,13400.0
2014-09-04 13:05:00,36.23,36.23,36.23,36.23,0.0,34.6016,34.6016,34.6016,34.6016,0.0
2014-09-04 13:10:00,36.22,36.23,36.22,36.23,600.0,34.5921,34.6016,34.5921,34.6016,600.0
2014-09-04 13:15:00,36.22,36.26,36.22,36.24,5800.0,34.5921,34.6303,34.5921,34.6112,5800.0
2014-09-04 13:20:00,36.22,36.23,36.22,36.22,1200.0,34.5921,34.6016,34.5921,34.5921,1200.0
2014-09-04 13:25:00,36.24,36.24,36.22,36.22,400.0,34.6112,34.6112,34.5921,34.5921,400.0
2014-09-04 13:30:00,36.23,36.24,36.2,36.22,2400.0,34.6016,34.6112,34.573,34.5921,2400.0
2014-09-04 13:35:00,36.18,36.18,36.17,36.17,400.0,34.5539,34.5539,34.5443,34.5443,400.0
2014-09-04 13:40:00,36.16,36.19,36.16,36.18,1600.0,34.5348,34.5634,34.5348,34.5539,1600.0
2014-09-04 13:45:00,36.18,36.2,36.16,36.16,1400.0,34.5539,34.573,34.5348,34.5348,1400.0
2014-09-04 13:50:00,36.17,36.2,36.17,36.2,1800.0,34.5443,34.573,34.5443,34.573,1800.0
2014-09-04 13:55:00,36.21,36.22,36.19,36.21,5800.0,34.5825,34.5921,34.5634,34.5825,5800.0
2014-09-04 14:00:00,36.22,36.29,36.22,36.29,5600.0,34.5921,34.6589,34.5921,34.6589,5600.0
2014-09-04 14:05:00,36.28,36.28,36.24,36.25,8400.0,34.6494,34.6494,34.6112,34.6207,8400.0
2014-09-04 14:10:00,36.24,36.25,36.24,36.24,2200.0,34.6112,34.6207,34.6112,34.6112,2200.0
2014-09-04 14:15:00,36.23,36.24,36.22,36.24,1200.0,34.6016,34.6112,34.5921,34.6112,1200.0
2014-09-04 14:20:00,36.23,36.24,36.22,36.22,1600.0,34.6016,34.6112,34.5921,34.5921,1600.0
2014-09-04 14:25:00,36.24,36.24,36.23,36.23,3400.0,34.6112,34.6112,34.6016,34.6016,3400.0
2014-09-04 14:30:00,36.24,36.24,36.2,36.2,14600.0,34.6112,34.6112,34.573,34.573,14600.0
2014-09-04 14:35:00,36.21,36.23,36.2,36.2,2400.0,34.5825,34.6016,34.573,34.573,2400.0
2014-09-04 14:40:00,36.21,36.22,36.19,36.19,1400.0,34.5825,34.5921,34.5634,34.5634,1400.0
2014-09-04 14:45:00,36.22,36.22,36.19,36.21,11600.0,34.5921,34.5921,34.5634,34.5825,11600.0
2014-09-04 14:50:00,36.22,36.24,36.2,36.2,33200.0,34.5921,34.6112,34.573,34.573,33200.0
2014-09-04 14:55:00,36.21,36.22,36.18,36.18,12200.0,34.5825,34.5921,34.5539,34.5539,12200.0
2014-09-04 15:00:00,36.15,36.16,36.14,36.14,2000.0,34.5252,34.5348,34.5157,34.5157,2000.0
2014-09-04 15:05:00,36.15,36.15,36.12,36.12,2800.0,34.5252,34.5252,34.4966,34.4966,2800.0
2014-09-04 15:10:00,36.12,36.12,36.06,36.1,6600.0,34.4966,34.4966,34.4393,34.4775,6600.0
2014-09-04 15:15:00,36.06,36.08,36.02,36.02,5000.0,34.4393,34.4584,34.4011,34.4011,5000.0
2014-09-04 15:20:00,36.01,36.05,36.01,36.02,5600.0,34.3915,34.4297,34.3915,34.4011,5600.0
2014-09-04 15:25:00,36.04,36.06,36.02,36.06,5800.0,34.4202,34.4393,34.4011,34.4393,5800.0
2014-09-04 15:30:00,36.05,36.07,36.02,36.03,7200.0,34.4297,34.4488,34.4011,34.4106,7200.0
2014-09-04 15:35:00,36.02,36.05,36.01,36.01,4600.0,34.4011,34.4297,34.3915,34.3915,4600.0
2014-09-04 15:40:00,36.02,36.03,36.01,36.03,6800.0,34.4011,34.4106,34.3915,34.4106,6800.0
2014-09-04 15:45:00,36.01,36.08,36.0,36.08,31800.0,34.3915,34.4584,34.382,34.4584,31800.0
2014-09-04 15:50:00,36.08,36.08,36.03,36.04,27200.0,34.4584,34.4584,34.4106,34.4202,27200.0
2014-09-04 15:55:00,36.03,36.12,36.01,36.02,219200.0,34.4106,34.4966,34.3915,34.4011,219200.0
2014-09-05 09:30:00,36.02,36.05,36.02,36.05,6600.0,34.4011,34.4297,34.4011,34.4297,6600.0
2014-09-05 09:35:00,36.01,36.06,36.01,36.01,5400.0,34.3915,34.4393,34.3915,34.3915,5400.0
2014-09-05 09:40:00,36.01,36.14,36.0,36.14,5400.0,34.3915,34.5157,34.382,34.5157,5400.0
2014-09-05 09:45:00,36.17,36.22,36.16,36.21,3200.0,34.5443,34.5921,34.5348,34.5825,3200.0
2014-09-05 09:50:00,36.22,36.22,36.19,36.21,1400.0,34.5921,34.5921,34.5634,34.5825,1400.0
2014-09-05 09:55:00,36.2,36.26,36.18,36.25,5400.0,34.573,34.6303,34.5539,34.6207,5400.0
2014-09-05 10:00:00,36.23,36.23,36.13,36.13,2400.0,34.6016,34.6016,34.5061,34.5061,2400.0
2014-09-05 10:05:00,36.13,36.15,36.1,36.11,1600.0,34.5061,34.5252,34.4775,34.487,1600.0
2014-09-05 10:10:00,36.15,36.16,36.06,36.06,3000.0,34.5252,34.5348,34.4393,34.4393,3000.0
2014-09-05 10:15:00,36.08,36.08,36.01,36.01,1200.0,34.4584,34.4584,34.3915,34.3915,1200.0
2014-09-05 10:20:00,36.05,36.05,36.05,36.05,800.0,34.4297,34.4297,34.4297,34.4297,800.0
2014-09-05 10:25:00,36.03,36.08,36.01,36.04,3400.0,34.4106,34.4584,34.3915,34.4202,3400.0
2014-09-05 10:30:00,36.04,36.06,36.02,36.04,3200.0,34.4202,34.4393,34.4011,34.4202,3200.0
2014-09-05 10:35:00,36.04,36.1,36.04,36.06,9400.0,34.4202,34.4775,34.4202,34.4393,9400.0
2014-09-05 10:40:00,36.03,36.11,36.03,36.1,24400.0,34.4106,34.487,34.4106,34.4775,24400.0
2014-09-05 10:45:00,36.11,36.14,36.1,36.1,3000.0,34.487,34.5157,34.4775,34.4775,3000.0
2014-09-05 10:50:00,36.09,36.12,36.09,36.12,1200.0,34.4679,34.4966,34.4679,34.4966,1200.0
2014-09-05 10:55:00,36.13,36.17,36.13,36.17,1400.0,34.5061,34.5443,34.5061,34.5443,1400.0
2014-09-05 11:00:00,36.16,36.18,36.13,36.18,2400.0,34.5348,34.5539,34.5061,34.5539,2400.0
2014-09-05 11:05:00,36.19,36.19,36.16,36.19,2000.0,34.5634,34.5634,34.5348,34.5634,2000.0
2014-09-05 11:10:00,36.17,36.17,36.16,36.16,1400.0,34.5443,34.5443,34.5348,34.5348,1400.0
2014-09-05 11:15:00,36.16,36.16,36.13,36.14,2400.0,34.5348,34.5348,34.5061,34.5157,2400.0
2014-09-05 11:20:00,36.12,36.13,36.11,36.11,1400.0,34.4966,34.5061,34.487,34.487,1400.0
2014-09-05 11:25:00,36.11,36.13,36.1,36.1,2600.0,34.487,34.5061,34.4775,34.4775,2600.0
2014-09-05 11:30:00,36.13,36.13,36.1,36.1,1200.0,34.5061,34.5061,34.4775,34.4775,1200.0
2014-09-05 11:35:00,36.09,36.11,36.09,36.09,1000.0,34.4679,34.487,34.4679,34.4679,1000.0
2014-09-05 11:40:00,36.07,36.13,36.07,36.13,1600.0,34.4488,34.5061,34.4488,34.5061,1600.0
2014-09-05 11:45:00,36.13,36.14,36.12,36.12,1200.0,34.5061,34.5157,34.4966,34.4966,1200.0
2014-09-05 11:50:00,36.12,36.15,36.11,36.15,1000.0,34.4966,34.5252,34.487,34.5252,1000.0
2014-09-05 11:55:00,36.15,36.18,36.15,36.17,5800.0,34.5252,34.5539,34.5252,34.5443,5800.0
2014-09-05 12:00:00,36.16,36.16,36.16,36.16,200.0,34.5348,34.5348,34.5348,34.5348,200.0
2014-09-05 12:05:00,36.21,36.21,36.16,36.16,3000.0,34.5825,34.5825,34.5348,34.5348,3000.0
2014-09-05 12:10:00,36.15,36.15,36.15,36.15,200.0,34.5252,34.5252,34.5252,34.5252,200.0
2014-09-05 12:15:00,36.17,36.18,36.17,36.18,600.0,34.5443,34.5539,34.5443,34.5539,600.0
2014-09-05 12:20:00,36.18,36.18,36.16,36.16,1800.0,34.5539,34.5539,34.5348,34.5348,1800.0
2014-09-05 12:25:00,36.16,36.2,36.16,36.18,2000.0,34.5348,34.573,34.5348,34.5539,2000.0
2014-09-05 12:30:00,36.21,36.21,36.19,36.19,800.0,34.5825,34.5825,34.5634,34.5634,800.0
2014-09-05 12:35:00,36.19,36.22,36.18,36.19,3600.0,34.5634,34.5921,34.5539,34.5634,3600.0
2014-09-05 12:40:00,36.21,36.23,36.21,36.21,2200.0,34.5825,34.6016,34.5825,34.5825,2200.0
2014-09-05 12:45:00,36.22,36.24,36.22,36.24,1000.0,34.5921,34.6112,34.5921,34.6112,1000.0
2014-09-05 12:50:00,36.23,36.23,36.2,36.2,1000.0,34.6016,34.6016,34.573,34.573,1000.0
2014-09-05 12:55:00,36.19,36.19,36.18,36.19,1600.0,34.5634,34.5634,34.5539,34.5634,1600.0
2014-09-05 13:00:00,36.18,36.19,36.18,36.19,800.0,34.5539,34.5634,34.5539,34.5634,800.0
2014-09-05 13:05:00,36.2,36.2,36.19,36.2,600.0,34.573,34.573,34.5634,34.573,600.0
2014-09-05 13:10:00,36.21,36.21,36.19,36.2,5200.0,34.5825,34.5825,34.5634,34.573,5200.0
2014-09-05 13:15:00,36.18,36.22,36.18,36.2,2000.0,34.5539,34.5921,34.5539,34.573,2000.0
2014-09-05 13:20:00,36.2,36.21,36.17,36.17,800.0,34.573,34.5825,34.5443,34.5443,800.0
2014-09-05 13:25:00,36.17,36.17,36.17,36.17,0.0,34.5443,34.5443,34.5443,34.5443,0.0
2014-09-05 13:30:00,36.16,36.16,36.16,36.16,200.0,34.5348,34.5348,34.5348,34.5348,200.0
2014-09-05 13:35:00,36.17,36.18,36.16,36.16,2000.0,34.5443,34.5539,34.5348,34.5348,2000.0
2014-09-05 13:40:00,36.15,36.19,36.15,36.19,4200.0,34.5252,34.5634,34.5252,34.5634,4200.0
2014-09-05 13:45:00,36.16,36.17,36.16,36.16,600.0,34.5348,34.5443,34.5348,34.5348,600.0
2014-09-05 13:50:00,36.13,36.15,36.13,36.15,1200.0,34.5061,34.5252,34.5061,34.5252,1200.0
2014-09-05 13:55:00,36.14,36.14,36.13,36.13,2200.0,34.5157,34.5157,34.5061,34.5061,2200.0
2014-09-05 14:00:00,36.14,36.14,36.12,36.12,13600.0,34.5157,34.5157,34.4966,34.4966,13600.0
2014-09-05 14:05:00,36.13,36.13,36.1,36.11,2600.0,34.5061,34.5061,34.4775,34.487,2600.0
2014-09-05 14:10:00,36.1,36.13,36.1,36.11,1000.0,34.4775,34.5061,34.4775,34.487,1000.0
2014-09-05 14:15:00,36.12,36.13,36.1,36.1,14400.0,34.4966,34.5061,34.4775,34.4775,14400.0
2014-09-05 14:20:00,36.11,36.12,36.1,36.12,1200.0,34.487,34.4966,34.4775,34.4966,1200.0
2014-09-05 14:25:00,36.11,36.13,36.1,36.13,7000.0,34.487,34.5061,34.4775,34.5061,7000.0
2014-09-05 14:30:00,36.13,36.13,36.11,36.12,4400.0,34.5061,34.5061,34.487,34.4966,4400.0
2014-09-05 14:35:00,36.12,36.13,36.12,36.12,2400.0,34.4966,34.5061,34.4966,34.4966,2400.0
2014-09-05 14:40:00,36.11,36.13,36.11,36.12,3400.0,34.487,34.5061,34.487,34.4966,3400.0
2014-09-05 14:45:00,36.11,36.13,36.11,36.12,2400.0,34.487,34.5061,34.487,34.4966,2400.0
2014-09-05 14:50:00,36.13,36.13,36.1,36.11,2200.0,34.5061,34.5061,34.4775,34.487,2200.0
2014-09-05 14:55:00,36.11,36.12,36.1,36.11,10800.0,34.487,34.4966,34.4775,34.487,10800.0
2014-09-05 15:00:00,36.12,36.14,36.1,36.14,4800.0,34.4966,34.5157,34.4775,34.5157,4800.0
2014-09-05 15:05:00,36.14,36.18,36.14,36.17,6800.0,34.5157,34.5539,34.5157,34.5443,6800.0
2014-09-05 15:10:00,36.16,36.17,36.15,36.15,3400.0,34.5348,34.5443,34.5252,34.5252,3400.0
2014-09-05 15:15:00,36.17,36.2,36.17,36.2,2800.0,34.5443,34.573,34.5443,34.573,2800.0
2014-09-05 15:20:00,36.2,36.21,36.19,36.19,2400.0,34.573,34.5825,34.5634,34.5634,2400.0
2014-09-05 15:25:00,36.19,36.21,36.18,36.18,3000.0,34.5634,34.5825,34.5539,34.5539,3000.0
2014-09-05 15:30:00,36.18,36.18,36.16,36.16,5600.0,34.5539,34.5539,34.5348,34.5348,5600.0
2014-09-05 15:35:00,36.16,36.18,36.16,36.18,7800.0,34.5348,34.5539,34.5348,34.5539,7800.0
2014-09-05 15:40:00,36.18,36.22,36.18,36.21,8200.0,34.5539,34.5921,34.5539,34.5825,8200.0
2014-09-05 15:45:00,36.22,36.24,36.21,36.23,8600.0,34.5921,34.6112,34.5825,34.6016,8600.0
2014-09-05 15:50:00,36.23,36.24,36.19,36.21,19400.0,34.6016,34.6112,34.5634,34.5825,19400.0
2014-09-05 15:55:00,36.21,36.24,36.21,36.24,15400.0,34.5825,34.6112,34.5825,34.6112,15400.0
2014-09-08 09:30:00,36.22,36.22,36.17,36.17,3600.0,34.5921,34.5921,34.5443,34.5443,3600.0
2014-09-08 09:35:00,36.2,36.31,36.2,36.27,16000.0,34.573,34.678,34.573,34.6398,16000.0
2014-09-08 09:40:00,36.27,36.27,36.27,36.27,400.0,34.6398,34.6398,34.6398,34.6398,400.0
2014-09-08 09:45:00,36.23,36.23,36.2,36.2,2200.0,34.6016,34.6016,34.573,34.573,2200.0
2014-09-08 09:50:00,36.2,36.2,36.19,36.19,3000.0,34.573,34.573,34.5634,34.5634,3000.0
2014-09-08 09:55:00,36.17,36.23,36.17,36.23,1200.0,34.5443,34.6016,34.5443,34.6016,1200.0
2014-09-08 10:00:00,36.24,36.26,36.24,36.26,1400.0,34.6112,34.6303,34.6112,34.6303,1400.0
2014-09-08 10:05:00,36.25,36.26,36.18,36.18,11200.0,34.6207,34.6303,34.5539,34.5539,11200.0
2014-09-08 10:10:00,36.17,36.21,36.17,36.21,1000.0,34.5443,34.5825,34.5443,34.5825,1000.0
2014-09-08 10:15:00,36.16,36.16,36.15,36.15,1000.0,34.5348,34.5348,34.5252,34.5252,1000.0
2014-09-08 10:20:00,36.13,36.13,36.09,36.09,2000.0,34.5061,34.5061,34.4679,34.4679,2000.0
2014-09-08 10:25:00,36.09,36.09,36.05,36.07,2600.0,34.4679,34.4679,34.4297,34.4488,2600.0
2014-09-08 10:30:00,36.07,36.07,35.99,35.99,5000.0,34.4488,34.4488,34.3724,34.3724,5000.0
2014-09-08 10:35:00,36.0,36.01,35.98,36.01,4600.0,34.382,34.3915,34.3629,34.3915,4600.0
2014-09-08 10:40:00,36.02,36.08,36.02,36.08,1600.0,34.4011,34.4584,34.4011,34.4584,1600.0
2014-09-08 10:45:00,36.09,36.09,36.07,36.08,1000.0,34.4679,34.4679,34.4488,34.4584,1000.0
2014-09-08 10:50:00,36.06,36.06,36.05,36.05,1000.0,34.4393,34.4393,34.4297,34.4297,1000.0
2014-09-08 10:55:00,36.04,36.1,36.04,36.1,2000.0,34.4202,34.4775,34.4202,34.4775,2000.0
2014-09-08 11:00:00,36.1,36.1,36.07,36.07,800.0,34.4775,34.4775,34.4488,34.4488,800.0
2014-09-08 11:05:00,36.07,36.09,36.06,36.09,3000.0,34.4488,34.4679,34.4393,34.4679,3000.0
2014-09-08 11:10:00,36.08,36.09,36.08,36.08,1200.0,34.4584,34.4679,34.4584,34.4584,1200.0
2014-09-08 11:15:00,36.09,36.09,36.06,36.07,800.0,34.4679,34.4679,34.4393,34.4488,800.0
2014-09-08 11:20:00,36.08,36.12,36.08,36.12,2800.0,34.4584,34.4966,34.4584,34.4966,2800.0
2014-09-08 11:25:00,36.13,36.13,36.08,36.1,18600.0,34.5061,34.5061,34.4584,34.4775,18600.0
2014-09-08 11:30:00,36.09,36.13,36.09,36.09,8000.0,34.4679,34.5061,34.4679,34.4679,8000.0
2014-09-08 11:35:00,36.11,36.11,36.08,36.08,3600.0,34.487,34.487,34.4584,34.4584,3600.0
2014-09-08 11:40:00,36.07,36.07,36.03,36.07,3000.0,34.4488,34.4488,34.4106,34.4488,3000.0
2014-09-08 11:45:00,36.04,36.04,36.0,36.0,1400.0,34.4202,34.4202,34.382,34.382,1400.0
2014-09-08 11:50:00,35.99,35.99,35.95,35.95,2000.0,34.3724,34.3724,34.3342,34.3342,2000.0
2014-09-08 11:55:00,35.96,35.99,35.96,35.97,1400.0,34.3438,34.3724,34.3438,34.3533,1400.0
2014-09-08 12:00:00,35.99,35.99,35.95,35.95,2000.0,34.3724,34.3724,34.3342,34.3342,2000.0
2014-09-08 12:05:00,35.93,35.94,35.93,35.94,800.0,34.3151,34.3247,34.3151,34.3247,800.0
2014-09-08 12:10:00,35.97,35.97,35.97,35.97,200.0,34.3533,34.3533,34.3533,34.3533,200.0
2014-09-08 12:15:00,35.96,35.96,35.94,35.94,1400.0,34.3438,34.3438,34.3247,34.3247,1400.0
2014-09-08 12:20:00,35.97,35.97,35.97,35.97,400.0,34.3533,34.3533,34.3533,34.3533,400.0
2014-09-08 12:25:00,35.96,35.96,35.96,35.96,2000.0,34.3438,34.3438,34.3438,34.3438,2000.0
2014-09-08 12:30:00,35.96,36.03,35.96,36.02,8600.0,34.3438,34.4106,34.3438,34.4011,8600.0
2014-09-08 12:35:00,36.02,36.04,36.01,36.01,1400.0,34.4011,34.4202,34.3915,34.3915,1400.0
2014-09-08 12:40:00,36.04,36.04,36.04,36.04,200.0,34.4202,34.4202,34.4202,34.4202,200.0
2014-09-08 12:45:00,36.06,36.07,36.03,36.03,2000.0,34.4393,34.4488,34.4106,34.4106,2000.0
2014-09-08 12:50:00,36.03,36.03,36.03,36.03,0.0,34.4106,34.4106,34.4106,34.4106,0.0
2014-09-08 12:55:00,36.04,36.09,36.04,36.09,2800.0,34.4202,34.4679,34.4202,34.4679,2800.0
2014-09-08 13:00:00,36.09,36.09,36.09,36.09,1200.0,34.4679,34.4679,34.4679,34.4679,1200.0
2014-09-08 13:05:00,36.08,36.08,36.04,36.04,3800.0,34.4584,34.4584,34.4202,34.4202,3800.0
2014-09-08 13:10:00,36.02,36.04,36.02,36.04,600.0,34.4011,34.4202,34.4011,34.4202,600.0
2014-09-08 13:15:00,36.02,36.02,36.01,36.01,1200.0,34.4011,34.4011,34.3915,34.3915,1200.0
2014-09-08 13:20:00,36.0,36.03,35.96,36.02,2000.0,34.382,34.4106,34.3438,34.4011,2000.0
2014-09-08 13:25:00,36.04,36.05,36.01,36.01,3000.0,34.4202,34.4297,34.3915,34.3915,3000.0
2014-09-08 13:30:00,35.98,35.98,35.98,35.98,600.0,34.3629,34.3629,34.3629,34.3629,600.0
2014-09-08 13:35:00,35.96,36.02,35.96,36.02,19200.0,34.3438,34.4011,34.3438,34.4011,19200.0
2014-09-08 13:40:00,36.0,36.0,35.96,35.96,2000.0,34.382,34.382,34.3438,34.3438,2000.0
2014-09-08 13:45:00,35.97,35.97,35.97,35.97,600.0,34.3533,34.3533,34.3533,34.3533,600.0
2014-09-08 13:50:00,35.95,35.95,35.95,35.95,400.0,34.3342,34.3342,34.3342,34.3342,400.0
2014-09-08 13:55:00,35.96,35.97,35.96,35.97,1600.0,34.3438,34.3533,34.3438,34.3533,1600.0
2014-09-08 14:00:00,35.98,35.99,35.98,35.99,2000.0,34.3629,34.3724,34.3629,34.3724,2000.0
2014-09-08 14:05:00,36.01,36.01,35.99,35.99,800.0,34.3915,34.3915,34.3724,34.3724,800.0
2014-09-08 14:10:00,36.0,36.01,35.99,35.99,2000.0,34.382,34.3915,34.3724,34.3724,2000.0
2014-09-08 14:15:00,36.02,36.03,36.02,36.03,1200.0,34.4011,34.4106,34.4011,34.4106,1200.0
2014-09-08 14:20:00,36.03,36.04,36.01,36.01,1400.0,34.4106,34.4202,34.3915,34.3915,1400.0
2014-09-08 14:25:00,36.02,36.03,35.99,36.03,5400.0,34.4011,34.4106,34.3724,34.4106,5400.0
2014-09-08 14:30:00,36.04,36.05,36.02,36.05,13400.0,34.4202,34.4297,34.4011,34.4297,13400.0
2014-09-08 14:35:00,36.03,36.04,36.02,36.04,1800.0,34.4106,34.4202,34.4011,34.4202,1800.0
2014-09-08 14:40:00,36.04,36.04,36.01,36.01,2800.0,34.4202,34.4202,34.3915,34.3915,2800.0
2014-09-08 14:45:00,36.02,36.04,36.02,36.03,2000.0,34.4011,34.4202,34.4011,34.4106,2000.0
2014-09-08 14:50:00,36.03,36.05,36.02,36.02,3400.0,34.4106,34.4297,34.4011,34.4011,3400.0
2014-09-08 14:55:00,36.02,36.02,36.02,36.02,400.0,34.4011,34.4011,34.4011,34.4011,400.0
2014-09-08 15:00:00,36.02,36.04,36.02,36.04,2200.0,34.4011,34.4202,34.4011,34.4202,2200.0
2014-09-08 15:05:00,36.02,36.03,36.02,36.02,1200.0,34.4011,34.4106,34.4011,34.4011,1200.0
2014-09-08 15:10:00,36.02,36.06,36.02,36.03,5800.0,34.4011,34.4393,34.4011,34.4106,5800.0
2014-09-08 15:15:00,36.02,36.05,36.02,36.05,2800.0,34.4011,34.4297,34.4011,34.4297,2800.0
2014-09-08 15:20:00,36.04,36.05,36.02,36.02,3000.0,34.4202,34.4297,34.4011,34.4011,3000.0
2014-09-08 15:25:00,36.02,36.04,36.01,36.04,4400.0,34.4011,34.4202,34.3915,34.4202,4400.0
2014-09-08 15:30:00,36.03,36.04,36.03,36.04,4400.0,34.4106,34.4202,34.4106,34.4202,4400.0
2014-09-08 15:35:00,36.05,36.08,36.04,36.08,5200.0,34.4297,34.4584,34.4202,34.4584,5200.0
2014-09-08 15:40:00,36.07,36.08,36.05,36.07,8400.0,34.4488,34.4584,34.4297,34.4488,8400.0
2014-09-08 15:45:00,36.08,36.1,36.07,36.07,9400.0,34.4584,34.4775,34.4488,34.4488,9400.0
2014-09-08 15:50:00,36.07,36.11,36.07,36.11,8600.0,34.4488,34.487,34.4488,34.487,8600.0
2014-09-08 15:55:00,36.11,36.13,36.07,36.09,28000.0,34.487,34.5061,34.4488,34.4679,28000.0
2014-09-09 09:30:00,36.02,36.19,35.87,36.11,15400.0,34.4011,34.5634,34.2578,34.487,15400.0
2014-09-09 09:35:00,35.99,35.99,35.95,35.95,1600.0,34.3724,34.3724,34.3342,34.3342,1600.0
2014-09-09 09:40:00,35.96,35.96,35.89,35.92,1600.0,34.3438,34.3438,34.2769,34.3056,1600.0
2014-09-09 09:45:00,35.93,36.0,35.93,35.94,3800.0,34.3151,34.382,34.3151,34.3247,3800.0
2014-09-09 09:50:00,35.92,35.93,35.59,35.59,28200.0,34.3056,34.3151,33.9904,33.9904,28200.0
2014-09-09 09:55:00,35.66,35.79,35.55,35.61,17200.0,34.0573,34.1814,33.9522,34.0095,17200.0
2014-09-09 10:00:00,35.62,35.72,35.57,35.72,13800.0,34.0191,34.1146,33.9713,34.1146,13800.0
2014-09-09 10:05:00,35.75,35.77,35.74,35.75,8000.0,34.1432,34.1623,34.1337,34.1432,8000.0
2014-09-09 10:10:00,35.77,35.77,35.7,35.7,3200.0,34.1623,34.1623,34.0955,34.0955,3200.0
2014-09-09 10:15:00,35.7,35.75,35.7,35.71,90600.0,34.0955,34.1432,34.0955,34.105,90600.0
2014-09-09 10:20:00,35.7,35.7,35.49,35.5,82200.0,34.0955,34.0955,33.8949,33.9045,82200.0
2014-09-09 10:25:00,35.5,35.67,35.46,35.67,20800.0,33.9045,34.0668,33.8662,34.0668,20800.0
2014-09-09 10:30:00,35.68,35.71,35.52,35.66,68600.0,34.0764,34.105,33.9236,34.0573,68600.0
2014-09-09 10:35:00,35.69,35.7,35.65,35.68,2400.0,34.0859,34.0955,34.0477,34.0764,2400.0
2014-09-09 10:40:00,35.67,35.68,35.52,35.57,35800.0,34.0668,34.0764,33.9236,33.9713,35800.0
2014-09-09 10:45:00,35.59,35.61,35.51,35.58,15000.0,33.9904,34.0095,33.914,33.9809,15000.0
2014-09-09 10:50:00,35.6,35.62,35.53,35.57,15600.0,34.0,34.0191,33.9331,33.9713,15600.0
2014-09-09 10:55:00,35.6,35.6,35.53,35.55,5000.0,34.0,34.0,33.9331,33.9522,5000.0
2014-09-09 11:00:00,35.55,35.57,35.52,35.55,10600.0,33.9522,33.9713,33.9236,33.9522,10600.0
2014-09-09 11:05:00,35.56,35.57,35.53,35.57,10400.0,33.9618,33.9713,33.9331,33.9713,10400.0
2014-09-09 11:10:00,35.58,35.7,35.58,35.7,3800.0,33.9809,34.0955,33.9809,34.0955,3800.0
2014-09-09 11:15:00,35.73,35.75,35.59,35.6,33800.0,34.1241,34.1432,33.9904,34.0,33800.0
2014-09-09 11:20:00,35.6,35.69,35.54,35.55,21800.0,34.0,34.0859,33.9427,33.9522,21800.0
2014-09-09 11:25:00,35.6,35.63,35.51,35.63,14800.0,34.0,34.0286,33.914,34.0286,14800.0
2014-09-09 11:30:00,35.65,35.66,35.53,35.55,50800.0,34.0477,34.0573,33.9331,33.9522,50800.0
2014-09-09 11:35:00,35.56,35.56,35.51,35.54,13600.0,33.9618,33.9618,33.914,33.9427,13600.0
2014-09-09 11:40:00,35.54,35.57,35.5,35.52,25800.0,33.9427,33.9713,33.9045,33.9236,25800.0
2014-09-09 11:45:00,35.52,35.57,35.45,35.57,33800.0,33.9236,33.9713,33.8567,33.9713,33800.0
2014-09-09 11:50:00,35.57,35.59,35.48,35.49,21000.0,33.9713,33.9904,33.8853,33.8949,21000.0
2014-09-09 11:55:00,35.49,35.56,35.49,35.56,4600.0,33.8949,33.9618,33.8949,33.9618,4600.0
2014-09-09 12:00:00,35.58,35.58,35.54,35.55,9200.0,33.9809,33.9809,33.9427,33.9522,9200.0
2014-09-09 12:05:00,35.58,35.6,35.58,35.6,5200.0,33.9809,34.0,33.9809,34.0,5200.0
2014-09-09 12:10:00,35.59,35.59,35.47,35.48,23400.0,33.9904,33.9904,33.8758,33.8853,23400.0
2014-09-09 12:15:00,35.49,35.52,35.46,35.52,12200.0,33.8949,33.9236,33.8662,33.9236,12200.0
2014-09-09 12:20:00,35.57,35.58,35.53,35.53,10400.0,33.9713,33.9809,33.9331,33.9331,10400.0
2014-09-09 12:25:00,35.52,35.58,35.47,35.52,43800.0,33.9236,33.9809,33.8758,33.9236,43800.0
2014-09-09 12:30:00,35.52,35.59,35.47,35.59,33600.0,33.9236,33.9904,33.8758,33.9904,33600.0
2014-09-09 12:35:00,35.6,35.6,35.5,35.52,18200.0,34.0,34.0,33.9045,33.9236,18200.0
2014-09-09 12:40:00,35.52,35.56,35.49,35.53,24800.0,33.9236,33.9618,33.8949,33.9331,24800.0
2014-09-09 12:45:00,35.53,35.54,35.49,35.52,25200.0,33.9331,33.9427,33.8949,33.9236,25200.0
2014-09-09 12:50:00,35.51,35.52,35.48,35.52,8000.0,33.914,33.9236,33.8853,33.9236,8000.0
2014-09-09 12:55:00,35.5,35.52,35.46,35.48,13400.0,33.9045,33.9236,33.8662,33.8853,13400.0
2014-09-09 13:00:00,35.48,35.58,35.48,35.55,7400.0,33.8853,33.9809,33.8853,33.9522,7400.0
2014-09-09 13:05:00,35.53,35.55,35.51,35.51,6600.0,33.9331,33.9522,33.914,33.914,6600.0
2014-09-09 13:10:00,35.5,35.57,35.5,35.57,5400.0,33.9045,33.9713,33.9045,33.9713,5400.0
2014-09-09 13:15:00,35.58,35.61,35.55,35.6,4600.0,33.9809,34.0095,33.9522,34.0,4600.0
2014-09-09 13:20:00,35.61,35.62,35.57,35.59,5200.0,34.0095,34.0191,33.9713,33.9904,5200.0
2014-09-09 13:25:00,35.6,35.63,35.59,35.63,3400.0,34.0,34.0286,33.9904,34.0286,3400.0
2014-09-09 13:30:00,35.63,35.63,35.52,35.57,38600.0,34.0286,34.0286,33.9236,33.9713,38600.0
2014-09-09 13:35:00,35.56,35.6,35.56,35.6,5400.0,33.9618,34.0,33.9618,34.0,5400.0
2014-09-09 13:40:00,35.59,35.66,35.53,35.54,29000.0,33.9904,34.0573,33.9331,33.9427,29000.0
2014-09-09 13:45:00,35.6,35.63,35.57,35.59,14000.0,34.0,34.0286,33.9713,33.9904,14000.0
2014-09-09 13:50:00,35.59,35.63,35.57,35.63,11200.0,33.9904,34.0286,33.9713,34.0286,11200.0
2014-09-09 13:55:00,35.63,35.65,35.62,35.65,10600.0,34.0286,34.0477,34.0191,34.0477,10600.0
2014-09-09 14:00:00,35.64,35.65,35.63,35.65,2600.0,34.0382,34.0477,34.0286,34.0477,2600.0
2014-09-09 14:05:00,35.65,35.65,35.55,35.58,47200.0,34.0477,34.0477,33.9522,33.9809,47200.0
2014-09-09 14:10:00,35.59,35.59,35.49,35.52,9600.0,33.9904,33.9904,33.8949,33.9236,9600.0
2014-09-09 14:15:00,35.51,35.52,35.5,35.52,1800.0,33.914,33.9236,33.9045,33.9236,1800.0
2014-09-09 14:20:00,35.52,35.55,35.5,35.54,19400.0,33.9236,33.9522,33.9045,33.9427,19400.0
2014-09-09 14:25:00,35.52,35.54,35.49,35.51,15000.0,33.9236,33.9427,33.8949,33.914,15000.0
2014-09-09 14:30:00,35.52,35.54,35.48,35.52,20000.0,33.9236,33.9427,33.8853,33.9236,20000.0
2014-09-09 14:35:00,35.55,35.56,35.53,35.56,5200.0,33.9522,33.9618,33.9331,33.9618,5200.0
2014-09-09 14:40:00,35.56,35.56,35.54,35.55,5800.0,33.9618,33.9618,33.9427,33.9522,5800.0
2014-09-09 14:45:00,35.54,35.55,35.52,35.52,4400.0,33.9427,33.9522,33.9236,33.9236,4400.0
2014-09-09 14:50:00,35.54,35.63,35.54,35.63,14200.0,33.9427,34.0286,33.9427,34.0286,14200.0
2014-09-09 14:55:00,35.62,35.63,35.6,35.62,6800.0,34.0191,34.0286,34.0,34.0191,6800.0
2014-09-09 15:00:00,35.62,35.62,35.58,35.62,4800.0,34.0191,34.0191,33.9809,34.0191,4800.0
2014-09-09 15:05:00,35.6,35.6,35.54,35.54,8400.0,34.0,34.0,33.9427,33.9427,8400.0
2014-09-09 15:10:00,35.55,35.59,35.55,35.58,8200.0,33.9522,33.9904,33.9522,33.9809,8200.0
2014-09-09 15:15:00,35.58,35.58,35.52,35.56,7600.0,33.9809,33.9809,33.9236,33.9618,7600.0
2014-09-09 15:20:00,35.55,35.55,35.49,35.52,4200.0,33.9522,33.9522,33.8949,33.9236,4200.0
2014-09-09 15:25:00,35.52,35.54,35.5,35.54,7800.0,33.9236,33.9427,33.9045,33.9427,7800.0
2014-09-09 15:30:00,35.54,35.55,35.52,35.52,7600.0,33.9427,33.9522,33.9236,33.9236,7600.0
2014-09-09 15:35:00,35.52,35.57,35.52,35.55,12800.0,33.9236,33.9713,33.9236,33.9522,12800.0
2014-09-09 15:40:00,35.56,35.57,35.55,35.56,8200.0,33.9618,33.9713,33.9522,33.9618,8200.0
2014-09-09 15:45:00,35.55,35.55,35.51,35.52,24600.0,33.9522,33.9522,33.914,33.9236,24600.0
2014-09-09 15:50:00,35.52,35.53,35.49,35.49,22400.0,33.9236,33.9331,33.8949,33.8949,22400.0
2014-09-09 15:55:00,35.49,35.54,35.46,35.49,110600.0,33.8949,33.9427,33.8662,33.8949,110600.0
2014-09-10 09:30:00,35.41,35.49,35.35,35.43,43600.0,33.8185,33.8949,33.7612,33.8376,43600.0
2014-09-10 09:35:00,35.5,35.56,35.44,35.49,16000.0,33.9045,33.9618,33.8471,33.8949,16000.0
2014-09-10 09:40:00,35.46,35.49,35.44,35.46,8600.0,33.8662,33.8949,33.8471,33.8662,8600.0
2014-09-10 09:45:00,35.44,35.51,35.44,35.51,13000.0,33.8471,33.914,33.8471,33.914,13000.0
2014-09-10 09:50:00,35.51,35.51,35.44,35.45,5800.0,33.914,33.914,33.8471,33.8567,5800.0
2014-09-10 09:55:00,35.45,35.47,35.42,35.46,10400.0,33.8567,33.8758,33.828,33.8662,10400.0
2014-09-10 10:00:00,35.46,35.47,35.41,35.41,16600.0,33.8662,33.8758,33.8185,33.8185,16600.0
2014-09-10 10:05:00,35.43,35.47,35.41,35.45,31000.0,33.8376,33.8758,33.8185,33.8567,31000.0
2014-09-10 10:10:00,35.47,35.49,35.45,35.46,20600.0,33.8758,33.8949,33.8567,33.8662,20600.0
2014-09-10 10:15:00,35.45,35.49,35.41,35.44,25000.0,33.8567,33.8949,33.8185,33.8471,25000.0
2014-09-10 10:20:00,35.47,35.47,35.4,35.41,14200.0,33.8758,33.8758,33.8089,33.8185,14200.0
2014-09-10 10:25:00,35.43,35.49,35.41,35.43,34400.0,33.8376,33.8949,33.8185,33.8376,34400.0
2014-09-10 10:30:00,35.44,35.45,35.38,35.38,3000.0,33.8471,33.8567,33.7898,33.7898,3000.0
2014-09-10 10:35:00,35.37,35.37,35.29,35.3,11600.0,33.7803,33.7803,33.7039,33.7134,11600.0
2014-09-10 10:40:00,35.31,35.43,35.31,35.43,24200.0,33.723,33.8376,33.723,33.8376,24200.0
2014-09-10 10:45:00,35.44,35.45,35.35,35.37,40800.0,33.8471,33.8567,33.7612,33.7803,40800.0
2014-09-10 10:50:00,35.38,35.44,35.38,35.44,24200.0,33.7898,33.8471,33.7898,33.8471,24200.0
2014-09-10 10:55:00,35.45,35.46,35.39,35.43,25000.0,33.8567,33.8662,33.7994,33.8376,25000.0
2014-09-10 11:00:00,35.42,35.43,35.32,35.36,43400.0,33.828,33.8376,33.7325,33.7707,43400.0
2014-09-10 11:05:00,35.37,35.42,35.32,35.42,37200.0,33.7803,33.828,33.7325,33.828,37200.0
2014-09-10 11:10:00,35.42,35.42,35.35,35.4,10800.0,33.828,33.828,33.7612,33.8089,10800.0
2014-09-10 11:15:00,35.4,35.42,35.29,35.35,75000.0,33.8089,33.828,33.7039,33.7612,75000.0
2014-09-10 11:20:00,35.35,35.4,35.3,35.37,34800.0,33.7612,33.8089,33.7134,33.7803,34800.0
2014-09-10 11:25:00,35.37,35.41,35.34,35.39,15400.0,33.7803,33.8185,33.7516,33.7994,15400.0
2014-09-10 11:30:00,35.41,35.46,35.41,35.46,29400.0,33.8185,33.8662,33.8185,33.8662,29400.0
2014-09-10 11:35:00,35.46,35.58,35.46,35.58,5000.0,33.8662,33.9809,33.8662,33.9809,5000.0
2014-09-10 11:40:00,35.58,35.59,35.55,35.55,20400.0,33.9809,33.9904,33.9522,33.9522,20400.0
2014-09-10 11:45:00,35.55,35.56,35.52,35.56,5400.0,33.9522,33.9618,33.9236,33.9618,5400.0
2014-09-10 11:50:00,35.56,35.58,35.55,35.56,4600.0,33.9618,33.9809,33.9522,33.9618,4600.0
2014-09-10 11:55:00,35.55,35.57,35.55,35.56,8200.0,33.9522,33.9713,33.9522,33.9618,8200.0
2014-09-10 12:00:00,35.58,35.59,35.55,35.55,20400.0,33.9809,33.9904,33.9522,33.9522,20400.0
2014-09-10 12:05:00,35.55,35.58,35.55,35.58,7000.0,33.9522,33.9809,33.9522,33.9809,7000.0
2014-09-10 12:10:00,35.58,35.59,35.57,35.59,3200.0,33.9809,33.9904,33.9713,33.9904,3200.0
2014-09-10 12:15:00,35.59,35.65,35.59,35.65,3600.0,33.9904,34.0477,33.9904,34.0477,3600.0
2014-09-10 12:20:00,35.67,35.7,35.65,35.7,4200.0,34.0668,34.0955,34.0477,34.0955,4200.0
2014-09-10 12:25:00,35.72,35.73,35.67,35.72,2400.0,34.1146,34.1241,34.0668,34.1146,2400.0
2014-09-10 12:30:00,35.73,35.74,35.72,35.74,2000.0,34.1241,34.1337,34.1146,34.1337,2000.0
2014-09-10 12:35:00,35.73,35.73,35.71,35.71,1400.0,34.1241,34.1241,34.105,34.105,1400.0
2014-09-10 12:40:00,35.72,35.72,35.7,35.72,2600.0,34.1146,34.1146,34.0955,34.1146,2600.0
2014-09-10 12:45:00,35.73,35.74,35.73,35.74,800.0,34.1241,34.1337,34.1241,34.1337,800.0
2014-09-10 12:50:00,35.74,35.77,35.74,35.77,2200.0,34.1337,34.1623,34.1337,34.1623,2200.0
2014-09-10 12:55:00,35.76,35.77,35.74,35.76,2600.0,34.1528,34.1623,34.1337,34.1528,2600.0
2014-09-10 13:00:00,35.74,35.77,35.74,35.76,2200.0,34.1337,34.1623,34.1337,34.1528,2200.0
2014-09-10 13:05:00,35.77,35.85,35.77,35.83,6400.0,34.1623,34.2387,34.1623,34.2196,6400.0
2014-09-10 13:10:00,35.85,35.85,35.85,35.85,600.0,34.2387,34.2387,34.2387,34.2387,600.0
2014-09-10 13:15:00,35.88,35.89,35.85,35.85,1800.0,34.2674,34.2769,34.2387,34.2387,1800.0
2014-09-10 13:20:00,35.86,35.86,35.82,35.84,2200.0,34.2483,34.2483,34.2101,34.2292,2200.0
2014-09-10 13:25:00,35.87,35.87,35.84,35.85,800.0,34.2578,34.2578,34.2292,34.2387,800.0
2014-09-10 13:30:00,35.85,35.85,35.81,35.82,2800.0,34.2387,34.2387,34.2005,34.2101,2800.0
2014-09-10 13:35:00,35.8,35.8,35.8,35.8,600.0,34.191,34.191,34.191,34.191,600.0
2014-09-10 13:40:00,35.8,35.8,35.76,35.77,3200.0,34.191,34.191,34.1528,34.1623,3200.0
2014-09-10 13:45:00,35.77,35.81,35.76,35.81,8400.0,34.1623,34.2005,34.1528,34.2005,8400.0
2014-09-10 13:50:00,35.83,35.83,35.81,35.81,1200.0,34.2196,34.2196,34.2005,34.2005,1200.0
2014-09-10 13:55:00,35.83,35.83,35.81,35.81,600.0,34.2196,34.2196,34.2005,34.2005,600.0
2014-09-10 14:00:00,35.8,35.81,35.79,35.8,2000.0,34.191,34.2005,34.1814,34.191,2000.0
2014-09-10 14:05:00,35.81,35.81,35.8,35.8,1000.0,34.2005,34.2005,34.191,34.191,1000.0
2014-09-10 14:10:00,35.77,35.82,35.77,35.81,2400.0,34.1623,34.2101,34.1623,34.2005,2400.0
2014-09-10 14:15:00,35.81,35.82,35.8,35.8,1200.0,34.2005,34.2101,34.191,34.191,1200.0
2014-09-10 14:20:00,35.8,35.82,35.8,35.82,2000.0,34.191,34.2101,34.191,34.2101,2000.0
2014-09-10 14:25:00,35.81,35.81,35.79,35.79,1200.0,34.2005,34.2005,34.1814,34.1814,1200.0
2014-09-10 14:30:00,35.8,35.8,35.77,35.77,2400.0,34.191,34.191,34.1623,34.1623,2400.0
2014-09-10 14:35:00,35.77,35.8,35.77,35.8,2800.0,34.1623,34.191,34.1623,34.191,2800.0
2014-09-10 14:40:00,35.79,35.8,35.79,35.8,2400.0,34.1814,34.191,34.1814,34.191,2400.0
2014-09-10 14:45:00,35.8,35.81,35.8,35.8,2000.0,34.191,34.2005,34.191,34.191,2000.0
2014-09-10 14:50:00,35.81,35.83,35.81,35.83,5400.0,34.2005,34.2196,34.2005,34.2196,5400.0
2014-09-10 14:55:00,35.82,35.83,35.79,35.79,1000.0,34.2101,34.2196,34.1814,34.1814,1000.0
2014-09-10 15:00:00,35.82,35.87,35.82,35.87,6400.0,34.2101,34.2578,34.2101,34.2578,6400.0
2014-09-10 15:05:00,35.86,35.9,35.85,35.88,3000.0,34.2483,34.2865,34.2387,34.2674,3000.0
2014-09-10 15:10:00,35.88,35.88,35.87,35.87,1600.0,34.2674,34.2674,34.2578,34.2578,1600.0
2014-09-10 15:15:00,35.87,35.9,35.87,35.89,6800.0,34.2578,34.2865,34.2578,34.2769,6800.0
2014-09-10 15:20:00,35.88,35.9,35.85,35.89,4600.0,34.2674,34.2865,34.2387,34.2769,4600.0
2014-09-10 15:25:00,35.89,35.89,35.85,35.87,4600.0,34.2769,34.2769,34.2387,34.2578,4600.0
2014-09-10 15:30:00,35.88,35.88,35.85,35.87,3800.0,34.2674,34.2674,34.2387,34.2578,3800.0
2014-09-10 15:35:00,35.87,35.89,35.86,35.88,9000.0,34.2578,34.2769,34.2483,34.2674,9000.0
2014-09-10 15:40:00,35.88,35.88,35.85,35.86,6200.0,34.2674,34.2674,34.2387,34.2483,6200.0
2014-09-10 15:45:00,35.85,35.88,35.84,35.87,13800.0,34.2387,34.2674,34.2292,34.2578,13800.0
2014-09-10 15:50:00,35.88,35.9,35.85,35.9,18600.0,34.2674,34.2865,34.2387,34.2865,18600.0
2014-09-10 15:55:00,35.9,35.9,35.82,35.83,36400.0,34.2865,34.2865,34.2101,34.2196,36400.0
2014-09-11 09:30:00,35.76,35.87,35.76,35.87,4600.0,34.1528,34.2578,34.1528,34.2578,4600.0
2014-09-11 09:35:00,35.8,35.8,35.75,35.79,2600.0,34.191,34.191,34.1432,34.1814,2600.0
2014-09-11 09:40:00,35.74,35.78,35.63,35.63,2400.0,34.1337,34.1719,34.0286,34.0286,2400.0
2014-09-11 09:45:00,35.65,35.7,35.65,35.7,3400.0,34.0477,34.0955,34.0477,34.0955,3400.0
2014-09-11 09:50:00,35.7,35.74,35.7,35.71,20000.0,34.0955,34.1337,34.0955,34.105,20000.0
2014-09-11 09:55:00,35.68,35.71,35.68,35.71,1000.0,34.0764,34.105,34.0764,34.105,1000.0
2014-09-11 10:00:00,35.73,35.82,35.71,35.73,20400.0,34.1241,34.2101,34.105,34.1241,20400.0
2014-09-11 10:05:00,35.72,35.81,35.69,35.71,38600.0,34.1146,34.2005,34.0859,34.105,38600.0
2014-09-11 10:10:00,35.7,35.73,35.7,35.73,3800.0,34.0955,34.1241,34.0955,34.1241,3800.0
2014-09-11 10:15:00,35.73,35.82,35.73,35.8,6200.0,34.1241,34.2101,34.1241,34.191,6200.0
2014-09-11 10:20:00,35.79,35.81,35.74,35.74,25600.0,34.1814,34.2005,34.1337,34.1337,25600.0
2014-09-11 10:25:00,35.74,35.79,35.73,35.75,9200.0,34.1337,34.1814,34.1241,34.1432,9200.0
2014-09-11 10:30:00,35.69,35.69,35.67,35.67,400.0,34.0859,34.0859,34.0668,34.0668,400.0
2014-09-11 10:35:00,35.67,35.67,35.62,35.63,20200.0,34.0668,34.0668,34.0191,34.0286,20200.0
2014-09-11 10:40:00,35.58,35.58,35.58,35.58,600.0,33.9809,33.9809,33.9809,33.9809,600.0
2014-09-11 10:45:00,35.57,35.58,35.55,35.58,2000.0,33.9713,33.9809,33.9522,33.9809,2000.0
2014-09-11 10:50:00,35.57,35.59,35.57,35.59,7000.0,33.9713,33.9904,33.9713,33.9904,7000.0
2014-09-11 10:55:00,35.58,35.65,35.58,35.65,10800.0,33.9809,34.0477,33.9809,34.0477,10800.0
2014-09-11 11:00:00,35.65,35.7,35.65,35.68,2600.0,34.0477,34.0955,34.0477,34.0764,2600.0
2014-09-11 11:05:00,35.68,35.69,35.68,35.69,800.0,34.0764,34.0859,34.0764,34.0859,800.0
2014-09-11 11:10:00,35.68,35.69,35.65,35.65,1600.0,34.0764,34.0859,34.0477,34.0477,1600.0
2014-09-11 11:15:00,35.66,35.67,35.65,35.67,1400.0,34.0573,34.0668,34.0477,34.0668,1400.0
2014-09-11 11:20:00,35.69,35.7,35.66,35.68,2000.0,34.0859,34.0955,34.0573,34.0764,2000.0
2014-09-11 11:25:00,35.66,35.67,35.63,35.63,2200.0,34.0573,34.0668,34.0286,34.0286,2200.0
2014-09-11 11:30:00,35.67,35.7,35.64,35.68,20200.0,34.0668,34.0955,34.0382,34.0764,20200.0
2014-09-11 11:35:00,35.66,35.69,35.65,35.65,1200.0,34.0573,34.0859,34.0477,34.0477,1200.0
2014-09-11 11:40:00,35.65,35.65,35.62,35.62,2200.0,34.0477,34.0477,34.0191,34.0191,2200.0
2014-09-11 11:45:00,35.6,35.64,35.6,35.63,6800.0,34.0,34.0382,34.0,34.0286,6800.0
2014-09-11 11:50:00,35.63,35.64,35.6,35.62,2600.0,34.0286,34.0382,34.0,34.0191,2600.0
2014-09-11 11:55:00,35.62,35.62,35.62,35.62,400.0,34.0191,34.0191,34.0191,34.0191,400.0
2014-09-11 12:00:00,35.62,35.63,35.6,35.63,1600.0,34.0191,34.0286,34.0,34.0286,1600.0
2014-09-11 12:05:00,35.65,35.65,35.63,35.63,2800.0,34.0477,34.0477,34.0286,34.0286,2800.0
2014-09-11 12:10:00,35.62,35.63,35.61,35.61,2200.0,34.0191,34.0286,34.0095,34.0095,2200.0
2014-09-11 12:15:00,35.62,35.63,35.62,35.63,400.0,34.0191,34.0286,34.0191,34.0286,400.0
2014-09-11 12:20:00,35.63,35.64,35.63,35.63,1800.0,34.0286,34.0382,34.0286,34.0286,1800.0
2014-09-11 12:25:00,35.65,35.7,35.65,35.69,2800.0,34.0477,34.0955,34.0477,34.0859,2800.0
2014-09-11 12:30:00,35.69,35.69,35.67,35.68,1600.0,34.0859,34.0859,34.0668,34.0764,1600.0
2014-09-11 12:35:00,35.69,35.69,35.66,35.66,2600.0,34.0859,34.0859,34.0573,34.0573,2600.0
2014-09-11 12:40:00,35.67,35.67,35.65,35.65,800.0,34.0668,34.0668,34.0477,34.0477,800.0
2014-09-11 12:45:00,35.65,35.65,35.63,35.63,1800.0,34.0477,34.0477,34.0286,34.0286,1800.0
2014-09-11 12:50:00,35.64,35.67,35.64,35.64,3400.0,34.0382,34.0668,34.0382,34.0382,3400.0
2014-09-11 12:55:00,35.63,35.63,35.61,35.61,3600.0,34.0286,34.0286,34.0095,34.0095,3600.0
2014-09-11 13:00:00,35.63,35.65,35.63,35.63,4800.0,34.0286,34.0477,34.0286,34.0286,4800.0
2014-09-11 13:05:00,35.63,35.63,35.62,35.62,1400.0,34.0286,34.0286,34.0191,34.0191,1400.0
2014-09-11 13:10:00,35.62,35.63,35.6,35.62,5600.0,34.0191,34.0286,34.0,34.0191,5600.0
2014-09-11 13:15:00,35.6,35.6,35.6,35.6,1400.0,34.0,34.0,34.0,34.0,1400.0
2014-09-11 13:20:00,35.59,35.62,35.55,35.55,3200.0,33.9904,34.0191,33.9522,33.9522,3200.0
2014-09-11 13:25:00,35.56,35.56,35.49,35.52,4200.0,33.9618,33.9618,33.8949,33.9236,4200.0
2014-09-11 13:30:00,35.54,35.56,35.54,35.55,4000.0,33.9427,33.9618,33.9427,33.9522,4000.0
2014-09-11 13:35:00,35.56,35.56,35.51,35.54,3000.0,33.9618,33.9618,33.914,33.9427,3000.0
2014-09-11 13:40:00,35.55,35.56,35.55,35.55,4200.0,33.9522,33.9618,33.9522,33.9522,4200.0
2014-09-11 13:45:00,35.55,35.55,35.54,35.54,3200.0,33.9522,33.9522,33.9427,33.9427,3200.0
2014-09-11 13:50:00,35.53,35.54,35.52,35.52,1800.0,33.9331,33.9427,33.9236,33.9236,1800.0
2014-09-11 13:55:00,35.52,35.56,35.52,35.56,2400.0,33.9236,33.9618,33.9236,33.9618,2400.0
2014-09-11 14:00:00,35.56,35.6,35.56,35.58,4800.0,33.9618,34.0,33.9618,33.9809,4800.0
2014-09-11 14:05:00,35.59,35.61,35.58,35.61,4800.0,33.9904,34.0095,33.9809,34.0095,4800.0
2014-09-11 14:10:00,35.6,35.61,35.59,35.59,2600.0,34.0,34.0095,33.9904,33.9904,2600.0
2014-09-11 14:15:00,35.6,35.62,35.6,35.62,3000.0,34.0,34.0191,34.0,34.0191,3000.0
2014-09-11 14:20:00,35.6,35.62,35.6,35.6,2600.0,34.0,34.0191,34.0,34.0,2600.0
2014-09-11 14:25:00,35.62,35.68,35.62,35.68,4200.0,34.0191,34.0764,34.0191,34.0764,4200.0
2014-09-11 14:30:00,35.68,35.71,35.66,35.66,8200.0,34.0764,34.105,34.0573,34.0573,8200.0
2014-09-11 14:35:00,35.67,35.67,35.63,35.65,5000.0,34.0668,34.0668,34.0286,34.0477,5000.0
2014-09-11 14:40:00,35.65,35.66,35.63,35.63,4200.0,34.0477,34.0573,34.0286,34.0286,4200.0
2014-09-11 14:45:00,35.63,35.66,35.63,35.65,9000.0,34.0286,34.0573,34.0286,34.0477,9000.0
2014-09-11 14:50:00,35.63,35.63,35.62,35.63,4000.0,34.0286,34.0286,34.0191,34.0286,4000.0
2014-09-11 14:55:00,35.63,35.65,35.63,35.64,2800.0,34.0286,34.0477,34.0286,34.0382,2800.0
2014-09-11 15:00:00,35.65,35.65,35.64,35.65,3800.0,34.0477,34.0477,34.0382,34.0477,3800.0
2014-09-11 15:05:00,35.66,35.66,35.6,35.6,9200.0,34.0573,34.0573,34.0,34.0,9200.0
2014-09-11 15:10:00,35.6,35.63,35.6,35.62,4000.0,34.0,34.0286,34.0,34.0191,4000.0
2014-09-11 15:15:00,35.62,35.64,35.6,35.64,2200.0,34.0191,34.0382,34.0,34.0382,2200.0
2014-09-11 15:20:00,35.63,35.68,35.63,35.66,19800.0,34.0286,34.0764,34.0286,34.0573,19800.0
2014-09-11 15:25:00,35.67,35.7,35.65,35.66,247200.0,34.0668,34.0955,34.0477,34.0573,247200.0
2014-09-11 15:30:00,35.65,35.7,35.65,35.68,27400.0,34.0477,34.0955,34.0477,34.0764,27400.0
2014-09-11 15:35:00,35.68,35.7,35.68,35.69,13000.0,34.0764,34.0955,34.0764,34.0859,13000.0
2014-09-11 15:40:00,35.7,35.7,35.67,35.67,8800.0,34.0955,34.0955,34.0668,34.0668,8800.0
2014-09-11 15:45:00,35.67,35.69,35.66,35.68,24200.0,34.0668,34.0859,34.0573,34.0764,24200.0
2014-09-11 15:50:00,35.68,35.69,35.67,35.68,16800.0,34.0764,34.0859,34.0668,34.0764,16800.0
2014-09-11 15:55:00,35.68,35.7,35.66,35.67,62200.0,34.0764,34.0955,34.0573,34.0668,62200.0
2014-09-12 09:30:00,35.68,35.82,35.54,35.56,49400.0,34.0764,34.2101,33.9427,33.9618,49400.0
2014-09-12 09:35:00,35.68,35.7,35.42,35.42,16800.0,34.0764,34.0955,33.828,33.828,16800.0
2014-09-12 09:40:00,35.42,35.45,35.42,35.43,2800.0,33.828,33.8567,33.828,33.8376,2800.0
2014-09-12 09:45:00,35.46,35.47,35.38,35.42,10800.0,33.8662,33.8758,33.7898,33.828,10800.0
2014-09-12 09:50:00,35.43,35.49,35.42,35.43,20400.0,33.8376,33.8949,33.828,33.8376,20400.0
2014-09-12 09:55:00,35.43,35.46,35.35,35.35,5200.0,33.8376,33.8662,33.7612,33.7612,5200.0
2014-09-12 10:00:00,35.41,35.46,35.37,35.37,22800.0,33.8185,33.8662,33.7803,33.7803,22800.0
2014-09-12 10:05:00,35.35,35.43,35.35,35.42,4400.0,33.7612,33.8376,33.7612,33.828,4400.0
2014-09-12 10:10:00,35.44,35.45,35.38,35.42,20800.0,33.8471,33.8567,33.7898,33.828,20800.0
2014-09-12 10:15:00,35.39,35.45,35.38,35.42,11400.0,33.7994,33.8567,33.7898,33.828,11400.0
2014-09-12 10:20:00,35.42,35.45,35.41,35.45,3400.0,33.828,33.8567,33.8185,33.8567,3400.0
2014-09-12 10:25:00,35.44,35.44,35.38,35.38,1800.0,33.8471,33.8471,33.7898,33.7898,1800.0
2014-09-12 10:30:00,35.42,35.46,35.41,35.45,1400.0,33.828,33.8662,33.8185,33.8567,1400.0
2014-09-12 10:35:00,35.46,35.48,35.38,35.39,7000.0,33.8662,33.8853,33.7898,33.7994,7000.0
2014-09-12 10:40:00,35.41,35.46,35.38,35.41,29400.0,33.8185,33.8662,33.7898,33.8185,29400.0
2014-09-12 10:45:00,35.41,35.41,35.3,35.35,30200.0,33.8185,33.8185,33.7134,33.7612,30200.0
2014-09-12 10:50:00,35.33,35.4,35.3,35.4,14600.0,33.7421,33.8089,33.7134,33.8089,14600.0
2014-09-12 10:55:00,35.41,35.41,35.35,35.37,13600.0,33.8185,33.8185,33.7612,33.7803,13600.0
2014-09-12 11:00:00,35.35,35.35,35.34,35.35,3000.0,33.7612,33.7612,33.7516,33.7612,3000.0
2014-09-12 11:05:00,35.34,35.37,35.34,35.36,13600.0,33.7516,33.7803,33.7516,33.7707,13600.0
2014-09-12 11:10:00,35.36,35.36,35.29,35.29,2800.0,33.7707,33.7707,33.7039,33.7039,2800.0
2014-09-12 11:15:00,35.29,35.37,35.29,35.35,3000.0,33.7039,33.7803,33.7039,33.7612,3000.0
2014-09-12 11:20:00,35.37,35.38,35.29,35.32,13800.0,33.7803,33.7898,33.7039,33.7325,13800.0
2014-09-12 11:25:00,35.33,35.35,35.32,35.35,3800.0,33.7421,33.7612,33.7325,33.7612,3800.0
2014-09-12 11:30:00,35.33,35.37,35.31,35.36,7200.0,33.7421,33.7803,33.723,33.7707,7200.0
2014-09-12 11:35:00,35.35,35.35,35.31,35.33,3400.0,33.7612,33.7612,33.723,33.7421,3400.0
2014-09-12 11:40:00,35.33,35.37,35.33,35.37,3600.0,33.7421,33.7803,33.7421,33.7803,3600.0
2014-09-12 11:45:00,35.36,35.36,35.31,35.31,1800.0,33.7707,33.7707,33.723,33.723,1800.0
2014-09-12 11:50:00,35.29,35.31,35.28,35.3,2800.0,33.7039,33.723,33.6943,33.7134,2800.0
2014-09-12 11:55:00,35.31,35.33,35.3,35.33,3000.0,33.723,33.7421,33.7134,33.7421,3000.0
2014-09-12 12:00:00,35.32,35.32,35.29,35.3,5400.0,33.7325,33.7325,33.7039,33.7134,5400.0
2014-09-12 12:05:00,35.28,35.33,35.28,35.33,4800.0,33.6943,33.7421,33.6943,33.7421,4800.0
2014-09-12 12:10:00,35.33,35.34,35.3,35.34,4400.0,33.7421,33.7516,33.7134,33.7516,4400.0
2014-09-12 12:15:00,35.34,35.34,35.33,35.34,1200.0,33.7516,33.7516,33.7421,33.7516,1200.0
2014-09-12 12:20:00,35.34,35.34,35.31,35.34,17600.0,33.7516,33.7516,33.723,33.7516,17600.0
2014-09-12 12:25:00,35.33,35.34,35.3,35.32,23200.0,33.7421,33.7516,33.7134,33.7325,23200.0
2014-09-12 12:30:00,35.32,35.32,35.26,35.27,5200.0,33.7325,33.7325,33.6752,33.6848,5200.0
2014-09-12 12:35:00,35.27,35.3,35.27,35.27,3400.0,33.6848,33.7134,33.6848,33.6848,3400.0
2014-09-12 12:40:00,35.3,35.31,35.3,35.3,1000.0,33.7134,33.723,33.7134,33.7134,1000.0
2014-09-12 12:45:00,35.31,35.32,35.31,35.32,2000.0,33.723,33.7325,33.723,33.7325,2000.0
2014-09-12 12:50:00,35.32,35.32,35.29,35.29,3400.0,33.7325,33.7325,33.7039,33.7039,3400.0
2014-09-12 12:55:00,35.3,35.35,35.3,35.35,3800.0,33.7134,33.7612,33.7134,33.7612,3800.0
2014-09-12 13:00:00,35.34,35.38,35.31,35.38,4000.0,33.7516,33.7898,33.723,33.7898,4000.0
2014-09-12 13:05:00,35.38,35.39,35.38,35.39,3200.0,33.7898,33.7994,33.7898,33.7994,3200.0
2014-09-12 13:10:00,35.38,35.38,35.31,35.34,8800.0,33.7898,33.7898,33.723,33.7516,8800.0
2014-09-12 13:15:00,35.33,35.35,35.32,35.32,2600.0,33.7421,33.7612,33.7325,33.7325,2600.0
2014-09-12 13:20:00,35.32,35.32,35.26,35.26,1800.0,33.7325,33.7325,33.6752,33.6752,1800.0
2014-09-12 13:25:00,35.26,35.32,35.26,35.32,6000.0,33.6752,33.7325,33.6752,33.7325,6000.0
2014-09-12 13:30:00,35.33,35.35,35.32,35.34,4600.0,33.7421,33.7612,33.7325,33.7516,4600.0
2014-09-12 13:35:00,35.33,35.35,35.32,35.32,3800.0,33.7421,33.7612,33.7325,33.7325,3800.0
2014-09-12 13:40:00,35.31,35.36,35.31,35.36,3200.0,33.723,33.7707,33.723,33.7707,3200.0
2014-09-12 13:45:00,35.37,35.37,35.35,35.35,4200.0,33.7803,33.7803,33.7612,33.7612,4200.0
2014-09-12 13:50:00,35.35,35.38,35.35,35.38,4800.0,33.7612,33.7898,33.7612,33.7898,4800.0
2014-09-12 13:55:00,35.37,35.39,35.37,35.37,3000.0,33.7803,33.7994,33.7803,33.7803,3000.0
2014-09-12 14:00:00,35.35,35.38,35.35,35.35,5200.0,33.7612,33.7898,33.7612,33.7612,5200.0
2014-09-12 14:05:00,35.37,35.42,35.37,35.42,4200.0,33.7803,33.828,33.7803,33.828,4200.0
2014-09-12 14:10:00,35.43,35.47,35.43,35.44,5200.0,33.8376,33.8758,33.8376,33.8471,5200.0
2014-09-12 14:15:00,35.44,35.44,35.39,35.39,3200.0,33.8471,33.8471,33.7994,33.7994,3200.0
2014-09-12 14:20:00,35.4,35.44,35.39,35.41,50400.0,33.8089,33.8471,33.7994,33.8185,50400.0
2014-09-12 14:25:00,35.41,35.43,35.41,35.42,4800.0,33.8185,33.8376,33.8185,33.828,4800.0
2014-09-12 14:30:00,35.41,35.44,35.41,35.44,7600.0,33.8185,33.8471,33.8185,33.8471,7600.0
2014-09-12 14:35:00,35.46,35.46,35.42,35.42,6200.0,33.8662,33.8662,33.828,33.828,6200.0
2014-09-12 14:40:00,35.42,35.44,35.4,35.42,9200.0,33.828,33.8471,33.8089,33.828,9200.0
2014-09-12 14:45:00,35.41,35.45,35.41,35.44,7200.0,33.8185,33.8567,33.8185,33.8471,7200.0
2014-09-12 14:50:00,35.45,35.45,35.43,35.44,5800.0,33.8567,33.8567,33.8376,33.8471,5800.0
2014-09-12 14:55:00,35.44,35.45,35.42,35.42,5600.0,33.8471,33.8567,33.828,33.828,5600.0
2014-09-12 15:00:00,35.43,35.45,35.43,35.45,4600.0,33.8376,33.8567,33.8376,33.8567,4600.0
2014-09-12 15:05:00,35.46,35.49,35.46,35.47,27800.0,33.8662,33.8949,33.8662,33.8758,27800.0
2014-09-12 15:10:00,35.47,35.49,35.46,35.47,21000.0,33.8758,33.8949,33.8662,33.8758,21000.0
2014-09-12 15:15:00,35.47,35.49,35.46,35.49,7600.0,33.8758,33.8949,33.8662,33.8949,7600.0
2014-09-12 15:20:00,35.5,35.52,35.48,35.52,7800.0,33.9045,33.9236,33.8853,33.9236,7800.0
2014-09-12 15:25:00,35.52,35.53,35.51,35.53,7600.0,33.9236,33.9331,33.914,33.9331,7600.0
2014-09-12 15:30:00,35.53,35.55,35.52,35.54,6000.0,33.9331,33.9522,33.9236,33.9427,6000.0
2014-09-12 15:35:00,35.54,35.56,35.52,35.55,21400.0,33.9427,33.9618,33.9236,33.9522,21400.0
2014-09-12 15:40:00,35.56,35.57,35.51,35.51,34200.0,33.9618,33.9713,33.914,33.914,34200.0
2014-09-12 15:45:00,35.52,35.55,35.51,35.55,8800.0,33.9236,33.9522,33.914,33.9522,8800.0
2014-09-12 15:50:00,35.55,35.55,35.51,35.53,17200.0,33.9522,33.9522,33.914,33.9331,17200.0
2014-09-12 15:55:00,35.52,35.57,35.51,35.52,42400.0,33.9236,33.9713,33.914,33.9236,42400.0
2014-09-15 09:30:00,35.53,35.62,35.41,35.41,6600.0,33.9331,34.0191,33.8185,33.8185,6600.0
2014-09-15 09:35:00,35.44,35.48,35.37,35.38,2400.0,33.8471,33.8853,33.7803,33.7898,2400.0
2014-09-15 09:40:00,35.38,35.53,35.38,35.48,7800.0,33.7898,33.9331,33.7898,33.8853,7800.0
2014-09-15 09:45:00,35.46,35.53,35.42,35.45,13800.0,33.8662,33.9331,33.828,33.8567,13800.0
2014-09-15 09:50:00,35.43,35.5,35.43,35.45,2600.0,33.8376,33.9045,33.8376,33.8567,2600.0
2014-09-15 09:55:00,35.38,35.41,35.31,35.4,6200.0,33.7898,33.8185,33.723,33.8089,6200.0
2014-09-15 10:00:00,35.41,35.43,35.34,35.34,10400.0,33.8185,33.8376,33.7516,33.7516,10400.0
2014-09-15 10:05:00,35.4,35.43,35.4,35.4,4400.0,33.8089,33.8376,33.8089,33.8089,4400.0
2014-09-15 10:10:00,35.42,35.45,35.42,35.43,2400.0,33.828,33.8567,33.828,33.8376,2400.0
2014-09-15 10:15:00,35.41,35.41,35.36,35.38,2600.0,33.8185,33.8185,33.7707,33.7898,2600.0
2014-09-15 10:20:00,35.38,35.38,35.33,35.35,16600.0,33.7898,33.7898,33.7421,33.7612,16600.0
2014-09-15 10:25:00,35.35,35.41,35.33,35.38,26000.0,33.7612,33.8185,33.7421,33.7898,26000.0
2014-09-15 10:30:00,35.39,35.39,35.38,35.38,2200.0,33.7994,33.7994,33.7898,33.7898,2200.0
2014-09-15 10:35:00,35.35,35.43,35.35,35.38,4200.0,33.7612,33.8376,33.7612,33.7898,4200.0
2014-09-15 10:40:00,35.38,35.38,35.38,35.38,400.0,33.7898,33.7898,33.7898,33.7898,400.0
2014-09-15 10:45:00,35.33,35.37,35.31,35.37,1600.0,33.7421,33.7803,33.723,33.7803,1600.0
2014-09-15 10:50:00,35.35,35.36,35.33,35.35,6400.0,33.7612,33.7707,33.7421,33.7612,6400.0
2014-09-15 10:55:00,35.35,35.4,35.35,35.39,2400.0,33.7612,33.8089,33.7612,33.7994,2400.0
2014-09-15 11:00:00,35.37,35.4,35.35,35.37,9600.0,33.7803,33.8089,33.7612,33.7803,9600.0
2014-09-15 11:05:00,35.4,35.4,35.38,35.38,2200.0,33.8089,33.8089,33.7898,33.7898,2200.0
2014-09-15 11:10:00,35.37,35.4,35.37,35.39,2800.0,33.7803,33.8089,33.7803,33.7994,2800.0
2014-09-15 11:15:00,35.37,35.38,35.31,35.31,24000.0,33.7803,33.7898,33.723,33.723,24000.0
2014-09-15 11:20:00,35.31,35.34,35.27,35.27,18800.0,33.723,33.7516,33.6848,33.6848,18800.0
2014-09-15 11:25:00,35.28,35.31,35.28,35.3,4200.0,33.6943,33.723,33.6943,33.7134,4200.0
2014-09-15 11:30:00,35.28,35.32,35.28,35.32,600.0,33.6943,33.7325,33.6943,33.7325,600.0
2014-09-15 11:35:00,35.31,35.35,35.3,35.35,8600.0,33.723,33.7612,33.7134,33.7612,8600.0
2014-09-15 11:40:00,35.35,35.37,35.32,35.32,11800.0,33.7612,33.7803,33.7325,33.7325,11800.0
2014-09-15 11:45:00,35.31,35.31,35.26,35.28,4400.0,33.723,33.723,33.6752,33.6943,4400.0
2014-09-15 11:50:00,35.31,35.32,35.31,35.32,800.0,33.723,33.7325,33.723,33.7325,800.0
2014-09-15 11:55:00,35.32,35.33,35.27,35.27,19400.0,33.7325,33.7421,33.6848,33.6848,19400.0
2014-09-15 12:00:00,35.29,35.34,35.29,35.32,8400.0,33.7039,33.7516,33.7039,33.7325,8400.0
2014-09-15 12:05:00,35.31,35.34,35.29,35.34,11800.0,33.723,33.7516,33.7039,33.7516,11800.0
2014-09-15 12:10:00,35.34,35.36,35.33,35.33,10000.0,33.7516,33.7707,33.7421,33.7421,10000.0
2014-09-15 12:15:00,35.3,35.31,35.29,35.3,1800.0,33.7134,33.723,33.7039,33.7134,1800.0
2014-09-15 12:20:00,35.3,35.31,35.29,35.31,2400.0,33.7134,33.723,33.7039,33.723,2400.0
2014-09-15 12:25:00,35.32,35.35,35.32,35.34,3000.0,33.7325,33.7612,33.7325,33.7516,3000.0
2014-09-15 12:30:00,35.31,35.35,35.31,35.35,6800.0,33.723,33.7612,33.723,33.7612,6800.0
2014-09-15 12:35:00,35.35,35.38,35.33,35.35,15000.0,33.7612,33.7898,33.7421,33.7612,15000.0
2014-09-15 12:40:00,35.37,35.38,35.37,35.38,3000.0,33.7803,33.7898,33.7803,33.7898,3000.0
2014-09-15 12:45:00,35.4,35.43,35.37,35.43,12000.0,33.8089,33.8376,33.7803,33.8376,12000.0
2014-09-15 12:50:00,35.42,35.48,35.42,35.48,3000.0,33.828,33.8853,33.828,33.8853,3000.0
2014-09-15 12:55:00,35.49,35.49,35.45,35.45,1200.0,33.8949,33.8949,33.8567,33.8567,1200.0
2014-09-15 13:00:00,35.45,35.49,35.45,35.49,1600.0,33.8567,33.8949,33.8567,33.8949,1600.0
2014-09-15 13:05:00,35.49,35.5,35.46,35.5,2600.0,33.8949,33.9045,33.8662,33.9045,2600.0
2014-09-15 13:10:00,35.49,35.49,35.49,35.49,1400.0,33.8949,33.8949,33.8949,33.8949,1400.0
2014-09-15 13:15:00,35.46,35.52,35.46,35.49,2200.0,33.8662,33.9236,33.8662,33.8949,2200.0
2014-09-15 13:20:00,35.47,35.48,35.46,35.48,3800.0,33.8758,33.8853,33.8662,33.8853,3800.0
2014-09-15 13:25:00,35.48,35.5,35.46,35.47,4400.0,33.8853,33.9045,33.8662,33.8758,4400.0
2014-09-15 13:30:00,35.47,35.49,35.47,35.49,600.0,33.8758,33.8949,33.8758,33.8949,600.0
2014-09-15 13:35:00,35.47,35.47,35.44,35.45,1800.0,33.8758,33.8758,33.8471,33.8567,1800.0
2014-09-15 13:40:00,35.45,35.49,35.43,35.49,4600.0,33.8567,33.8949,33.8376,33.8949,4600.0
2014-09-15 13:45:00,35.49,35.49,35.45,35.45,1800.0,33.8949,33.8949,33.8567,33.8567,1800.0
2014-09-15 13:50:00,35.44,35.44,35.4,35.4,2400.0,33.8471,33.8471,33.8089,33.8089,2400.0
2014-09-15 13:55:00,35.38,35.38,35.35,35.36,3000.0,33.7898,33.7898,33.7612,33.7707,3000.0
2014-09-15 14:00:00,35.37,35.38,35.34,35.35,2800.0,33.7803,33.7898,33.7516,33.7612,2800.0
2014-09-15 14:05:00,35.33,35.34,35.33,35.33,2400.0,33.7421,33.7516,33.7421,33.7421,2400.0
2014-09-15 14:10:00,35.33,35.34,35.33,35.33,1400.0,33.7421,33.7516,33.7421,33.7421,1400.0
2014-09-15 14:15:00,35.33,35.34,35.31,35.34,3800.0,33.7421,33.7516,33.723,33.7516,3800.0
2014-09-15 14:20:00,35.33,35.34,35.31,35.34,8000.0,33.7421,33.7516,33.723,33.7516,8000.0
2014-09-15 14:25:00,35.37,35.43,35.37,35.43,3200.0,33.7803,33.8376,33.7803,33.8376,3200.0
2014-09-15 14:30:00,35.46,35.52,35.45,35.51,9200.0,33.8662,33.9236,33.8567,33.914,9200.0
2014-09-15 14:35:00,35.52,35.55,35.52,35.54,2600.0,33.9236,33.9522,33.9236,33.9427,2600.0
2014-09-15 14:40:00,35.52,35.54,35.49,35.54,6400.0,33.9236,33.9427,33.8949,33.9427,6400.0
2014-09-15 14:45:00,35.55,35.55,35.48,35.49,3600.0,33.9522,33.9522,33.8853,33.8949,3600.0
2014-09-15 14:50:00,35.48,35.5,35.48,35.49,2200.0,33.8853,33.9045,33.8853,33.8949,2200.0
2014-09-15 14:55:00,35.48,35.48,35.47,35.48,3200.0,33.8853,33.8853,33.8758,33.8853,3200.0
2014-09-15 15:00:00,35.49,35.52,35.49,35.52,4600.0,33.8949,33.9236,33.8949,33.9236,4600.0
2014-09-15 15:05:00,35.51,35.52,35.49,35.52,3400.0,33.914,33.9236,33.8949,33.9236,3400.0
2014-09-15 15:10:00,35.51,35.51,35.48,35.49,5800.0,33.914,33.914,33.8853,33.8949,5800.0
2014-09-15 15:15:00,35.49,35.52,35.49,35.51,4400.0,33.8949,33.9236,33.8949,33.914,4400.0
2014-09-15 15:20:00,35.52,35.53,35.49,35.49,4800.0,33.9236,33.9331,33.8949,33.8949,4800.0
2014-09-15 15:25:00,35.5,35.52,35.5,35.51,3400.0,33.9045,33.9236,33.9045,33.914,3400.0
2014-09-15 15:30:00,35.54,35.54,35.51,35.52,3400.0,33.9427,33.9427,33.914,33.9236,3400.0
2014-09-15 15:35:00,35.54,35.55,35.51,35.52,8000.0,33.9427,33.9522,33.914,33.9236,8000.0
2014-09-15 15:40:00,35.52,35.53,35.52,35.52,16200.0,33.9236,33.9331,33.9236,33.9236,16200.0
2014-09-15 15:45:00,35.52,35.52,35.47,35.49,30000.0,33.9236,33.9236,33.8758,33.8949,30000.0
2014-09-15 15:50:00,35.49,35.49,35.47,35.49,20400.0,33.8949,33.8949,33.8758,33.8949,20400.0
2014-09-15 15:55:00,35.51,35.51,35.44,35.46,115200.0,33.914,33.914,33.8471,33.8662,115200.0
2014-09-16 09:30:00,35.27,35.27,35.04,35.21,21600.0,33.6848,33.6848,33.4651,33.6275,21600.0
2014-09-16 09:35:00,35.21,35.48,35.19,35.41,9600.0,33.6275,33.8853,33.6084,33.8185,9600.0
2014-09-16 09:40:00,35.33,35.52,35.31,35.52,27000.0,33.7421,33.9236,33.723,33.9236,27000.0
2014-09-16 09:45:00,35.56,35.65,35.54,35.6,13200.0,33.9618,34.0477,33.9427,34.0,13200.0
2014-09-16 09:50:00,35.6,35.69,35.59,35.63,19200.0,34.0,34.0859,33.9904,34.0286,19200.0
2014-09-16 09:55:00,35.62,35.67,35.6,35.66,8600.0,34.0191,34.0668,34.0,34.0573,8600.0
2014-09-16 10:00:00,35.66,35.83,35.66,35.76,14400.0,34.0573,34.2196,34.0573,34.1528,14400.0
2014-09-16 10:05:00,35.77,35.88,35.76,35.87,29000.0,34.1623,34.2674,34.1528,34.2578,29000.0
2014-09-16 10:10:00,35.85,35.94,35.84,35.88,16200.0,34.2387,34.3247,34.2292,34.2674,16200.0
2014-09-16 10:15:00,35.91,35.91,35.88,35.88,13800.0,34.296,34.296,34.2674,34.2674,13800.0
2014-09-16 10:20:00,35.88,35.92,35.85,35.87,24800.0,34.2674,34.3056,34.2387,34.2578,24800.0
2014-09-16 10:25:00,35.86,35.86,35.77,35.77,6000.0,34.2483,34.2483,34.1623,34.1623,6000.0
2014-09-16 10:30:00,35.77,35.8,35.69,35.69,15400.0,34.1623,34.191,34.0859,34.0859,15400.0
2014-09-16 10:35:00,35.69,35.74,35.65,35.72,8800.0,34.0859,34.1337,34.0477,34.1146,8800.0
2014-09-16 10:40:00,35.72,35.72,35.64,35.65,6800.0,34.1146,34.1146,34.0382,34.0477,6800.0
2014-09-16 10:45:00,35.65,35.76,35.65,35.76,11400.0,34.0477,34.1528,34.0477,34.1528,11400.0
2014-09-16 10:50:00,35.76,35.76,35.69,35.71,30600.0,34.1528,34.1528,34.0859,34.105,30600.0
2014-09-16 10:55:00,35.72,35.74,35.62,35.65,14600.0,34.1146,34.1337,34.0191,34.0477,14600.0
2014-09-16 11:00:00,35.64,35.64,35.52,35.56,18400.0,34.0382,34.0382,33.9236,33.9618,18400.0
2014-09-16 11:05:00,35.54,35.55,35.51,35.54,6400.0,33.9427,33.9522,33.914,33.9427,6400.0
2014-09-16 11:10:00,35.54,35.59,35.52,35.57,9200.0,33.9427,33.9904,33.9236,33.9713,9200.0
2014-09-16 11:15:00,35.56,35.58,35.52,35.52,10600.0,33.9618,33.9809,33.9236,33.9236,10600.0
2014-09-16 11:20:00,35.54,35.63,35.52,35.62,10400.0,33.9427,34.0286,33.9236,34.0191,10400.0
2014-09-16 11:25:00,35.62,35.7,35.6,35.7,5600.0,34.0191,34.0955,34.0,34.0955,5600.0
2014-09-16 11:30:00,35.7,35.74,35.69,35.69,11800.0,34.0955,34.1337,34.0859,34.0859,11800.0
2014-09-16 11:35:00,35.69,35.69,35.63,35.63,23000.0,34.0859,34.0859,34.0286,34.0286,23000.0
2014-09-16 11:40:00,35.63,35.64,35.58,35.6,7000.0,34.0286,34.0382,33.9809,34.0,7000.0
2014-09-16 11:45:00,35.62,35.63,35.59,35.63,6600.0,34.0191,34.0286,33.9904,34.0286,6600.0
2014-09-16 11:50:00,35.64,35.66,35.63,35.65,5200.0,34.0382,34.0573,34.0286,34.0477,5200.0
2014-09-16 11:55:00,35.66,35.66,35.59,35.59,9200.0,34.0573,34.0573,33.9904,33.9904,9200.0
2014-09-16 12:00:00,35.6,35.62,35.58,35.6,6000.0,34.0,34.0191,33.9809,34.0,6000.0
2014-09-16 12:05:00,35.59,35.6,35.58,35.58,3800.0,33.9904,34.0,33.9809,33.9809,3800.0
2014-09-16 12:10:00,35.58,35.6,35.58,35.58,7800.0,33.9809,34.0,33.9809,33.9809,7800.0
2014-09-16 12:15:00,35.58,35.6,35.57,35.58,9200.0,33.9809,34.0,33.9713,33.9809,9200.0
2014-09-16 12:20:00,35.59,35.67,35.59,35.67,5800.0,33.9904,34.0668,33.9904,34.0668,5800.0
2014-09-16 12:25:00,35.68,35.68,35.65,35.65,4000.0,34.0764,34.0764,34.0477,34.0477,4000.0
2014-09-16 12:30:00,35.65,35.7,35.65,35.67,9600.0,34.0477,34.0955,34.0477,34.0668,9600.0
2014-09-16 12:35:00,35.65,35.69,35.65,35.67,10400.0,34.0477,34.0859,34.0477,34.0668,10400.0
2014-09-16 12:40:00,35.67,35.67,35.63,35.63,4200.0,34.0668,34.0668,34.0286,34.0286,4200.0
2014-09-16 12:45:00,35.63,35.65,35.63,35.65,7800.0,34.0286,34.0477,34.0286,34.0477,7800.0
2014-09-16 12:50:00,35.65,35.66,35.63,35.65,6200.0,34.0477,34.0573,34.0286,34.0477,6200.0
2014-09-16 12:55:00,35.65,35.66,35.63,35.65,5600.0,34.0477,34.0573,34.0286,34.0477,5600.0
2014-09-16 13:00:00,35.66,35.69,35.63,35.65,11400.0,34.0573,34.0859,34.0286,34.0477,11400.0
2014-09-16 13:05:00,35.66,35.7,35.66,35.68,6600.0,34.0573,34.0955,34.0573,34.0764,6600.0
2014-09-16 13:10:00,35.67,35.68,35.66,35.66,6000.0,34.0668,34.0764,34.0573,34.0573,6000.0
2014-09-16 13:15:00,35.67,35.71,35.66,35.71,8000.0,34.0668,34.105,34.0573,34.105,8000.0
2014-09-16 13:20:00,35.71,35.77,35.71,35.77,55800.0,34.105,34.1623,34.105,34.1623,55800.0
2014-09-16 13:25:00,35.77,35.77,35.74,35.74,8200.0,34.1623,34.1623,34.1337,34.1337,8200.0
2014-09-16 13:30:00,35.74,35.77,35.74,35.76,8200.0,34.1337,34.1623,34.1337,34.1528,8200.0
2014-09-16 13:35:00,35.76,35.81,35.76,35.8,11000.0,34.1528,34.2005,34.1528,34.191,11000.0
2014-09-16 13:40:00,35.8,35.8,35.78,35.79,4800.0,34.191,34.191,34.1719,34.1814,4800.0
2014-09-16 13:45:00,35.79,35.79,35.77,35.78,9000.0,34.1814,34.1814,34.1623,34.1719,9000.0
2014-09-16 13:50:00,35.78,35.79,35.77,35.79,8600.0,34.1719,34.1814,34.1623,34.1814,8600.0
2014-09-16 13:55:00,35.8,35.81,35.79,35.79,7200.0,34.191,34.2005,34.1814,34.1814,7200.0
2014-09-16 14:00:00,35.79,35.8,35.76,35.76,9200.0,34.1814,34.191,34.1528,34.1528,9200.0
2014-09-16 14:05:00,35.76,35.79,35.76,35.76,9600.0,34.1528,34.1814,34.1528,34.1528,9600.0
2014-09-16 14:10:00,35.76,35.79,35.76,35.77,15600.0,34.1528,34.1814,34.1528,34.1623,15600.0
2014-09-16 14:15:00,35.77,35.77,35.73,35.74,11800.0,34.1623,34.1623,34.1241,34.1337,11800.0
2014-09-16 14:20:00,35.73,35.74,35.72,35.73,7200.0,34.1241,34.1337,34.1146,34.1241,7200.0
2014-09-16 14:25:00,35.74,35.78,35.74,35.77,13600.0,34.1337,34.1719,34.1337,34.1623,13600.0
2014-09-16 14:30:00,35.77,35.79,35.76,35.76,11400.0,34.1623,34.1814,34.1528,34.1528,11400.0
2014-09-16 14:35:00,35.77,35.79,35.76,35.77,14400.0,34.1623,34.1814,34.1528,34.1623,14400.0
2014-09-16 14:40:00,35.77,35.81,35.77,35.77,15400.0,34.1623,34.2005,34.1623,34.1623,15400.0
2014-09-16 14:45:00,35.76,35.83,35.76,35.81,17400.0,34.1528,34.2196,34.1528,34.2005,17400.0
2014-09-16 14:50:00,35.82,35.85,35.82,35.84,11200.0,34.2101,34.2387,34.2101,34.2292,11200.0
2014-09-16 14:55:00,35.84,35.85,35.82,35.83,13400.0,34.2292,34.2387,34.2101,34.2196,13400.0
2014-09-16 15:00:00,35.82,35.85,35.82,35.84,8400.0,34.2101,34.2387,34.2101,34.2292,8400.0
2014-09-16 15:05:00,35.84,35.88,35.84,35.87,12800.0,34.2292,34.2674,34.2292,34.2578,12800.0
2014-09-16 15:10:00,35.87,35.87,35.84,35.84,9400.0,34.2578,34.2578,34.2292,34.2292,9400.0
2014-09-16 15:15:00,35.85,35.87,35.85,35.87,15800.0,34.2387,34.2578,34.2387,34.2578,15800.0
2014-09-16 15:20:00,35.87,35.87,35.84,35.86,10600.0,34.2578,34.2578,34.2292,34.2483,10600.0
2014-09-16 15:25:00,35.86,35.87,35.81,35.83,19000.0,34.2483,34.2578,34.2005,34.2196,19000.0
2014-09-16 15:30:00,35.84,35.84,35.82,35.82,9800.0,34.2292,34.2292,34.2101,34.2101,9800.0
2014-09-16 15:35:00,35.81,35.82,35.8,35.81,12200.0,34.2005,34.2101,34.191,34.2005,12200.0
2014-09-16 15:40:00,35.82,35.82,35.8,35.82,11800.0,34.2101,34.2101,34.191,34.2101,11800.0
2014-09-16 15:45:00,35.81,35.83,35.8,35.81,24400.0,34.2005,34.2196,34.191,34.2005,24400.0
2014-09-16 15:50:00,35.81,35.81,35.73,35.74,32800.0,34.2005,34.2005,34.1241,34.1337,32800.0
2014-09-16 15:55:00,35.74,35.79,35.72,35.77,58800.0,34.1337,34.1814,34.1146,34.1623,58800.0
2014-09-17 09:30:00,35.74,35.74,35.58,35.69,5400.0,34.1337,34.1337,33.9809,34.0859,5400.0
2014-09-17 09:35:00,35.68,35.93,35.68,35.87,19600.0,34.0764,34.3151,34.0764,34.2578,19600.0
2014-09-17 09:40:00,36.0,36.0,35.8,35.84,5400.0,34.382,34.382,34.191,34.2292,5400.0
2014-09-17 09:45:00,35.77,35.78,35.77,35.77,4000.0,34.1623,34.1719,34.1623,34.1623,4000.0
2014-09-17 09:50:00,35.76,35.81,35.7,35.76,26200.0,34.1528,34.2005,34.0955,34.1528,26200.0
2014-09-17 09:55:00,35.81,35.92,35.81,35.88,30600.0,34.2005,34.3056,34.2005,34.2674,30600.0
2014-09-17 10:00:00,35.91,35.91,35.83,35.85,10400.0,34.296,34.296,34.2196,34.2387,10400.0
2014-09-17 10:05:00,35.88,35.89,35.81,35.82,11200.0,34.2674,34.2769,34.2005,34.2101,11200.0
2014-09-17 10:10:00,35.79,35.82,35.79,35.82,400.0,34.1814,34.2101,34.1814,34.2101,400.0
2014-09-17 10:15:00,35.83,35.83,35.79,35.83,2800.0,34.2196,34.2196,34.1814,34.2196,2800.0
2014-09-17 10:20:00,35.83,35.88,35.82,35.86,5000.0,34.2196,34.2674,34.2101,34.2483,5000.0
2014-09-17 10:25:00,35.86,35.87,35.83,35.85,2600.0,34.2483,34.2578,34.2196,34.2387,2600.0
2014-09-17 10:30:00,35.86,35.88,35.85,35.86,8000.0,34.2483,34.2674,34.2387,34.2483,8000.0
2014-09-17 10:35:00,35.85,35.85,35.78,35.8,28400.0,34.2387,34.2387,34.1719,34.191,28400.0
2014-09-17 10:40:00,35.82,35.87,35.82,35.87,2800.0,34.2101,34.2578,34.2101,34.2578,2800.0
2014-09-17 10:45:00,35.85,35.88,35.8,35.88,5400.0,34.2387,34.2674,34.191,34.2674,5400.0
2014-09-17 10:50:00,35.86,35.86,35.83,35.83,1200.0,34.2483,34.2483,34.2196,34.2196,1200.0
2014-09-17 10:55:00,35.8,35.83,35.77,35.83,4200.0,34.191,34.2196,34.1623,34.2196,4200.0
2014-09-17 11:00:00,35.82,35.86,35.81,35.86,2200.0,34.2101,34.2483,34.2005,34.2483,2200.0
2014-09-17 11:05:00,35.85,35.85,35.83,35.83,1400.0,34.2387,34.2387,34.2196,34.2196,1400.0
2014-09-17 11:10:00,35.84,35.86,35.82,35.86,3000.0,34.2292,34.2483,34.2101,34.2483,3000.0
2014-09-17 11:15:00,35.86,35.87,35.84,35.85,4800.0,34.2483,34.2578,34.2292,34.2387,4800.0
2014-09-17 11:20:00,35.85,35.85,35.8,35.8,4200.0,34.2387,34.2387,34.191,34.191,4200.0
2014-09-17 11:25:00,35.82,35.83,35.81,35.81,2600.0,34.2101,34.2196,34.2005,34.2005,2600.0
2014-09-17 11:30:00,35.82,35.82,35.79,35.8,2800.0,34.2101,34.2101,34.1814,34.191,2800.0
2014-09-17 11:35:00,35.79,35.81,35.78,35.8,2200.0,34.1814,34.2005,34.1719,34.191,2200.0
2014-09-17 11:40:00,35.8,35.81,35.76,35.77,15000.0,34.191,34.2005,34.1528,34.1623,15000.0
2014-09-17 11:45:00,35.79,35.79,35.77,35.77,600.0,34.1814,34.1814,34.1623,34.1623,600.0
2014-09-17 11:50:00,35.77,35.77,35.74,35.74,1800.0,34.1623,34.1623,34.1337,34.1337,1800.0
2014-09-17 11:55:00,35.74,35.74,35.7,35.71,3600.0,34.1337,34.1337,34.0955,34.105,3600.0
2014-09-17 12:00:00,35.72,35.74,35.72,35.74,2600.0,34.1146,34.1337,34.1146,34.1337,2600.0
2014-09-17 12:05:00,35.73,35.74,35.71,35.72,5200.0,34.1241,34.1337,34.105,34.1146,5200.0
2014-09-17 12:10:00,35.7,35.7,35.7,35.7,1000.0,34.0955,34.0955,34.0955,34.0955,1000.0
2014-09-17 12:15:00,35.7,35.7,35.69,35.69,800.0,34.0955,34.0955,34.0859,34.0859,800.0
2014-09-17 12:20:00,35.69,35.69,35.65,35.66,6400.0,34.0859,34.0859,34.0477,34.0573,6400.0
2014-09-17 12:25:00,35.66,35.67,35.66,35.67,2400.0,34.0573,34.0668,34.0573,34.0668,2400.0
2014-09-17 12:30:00,35.67,35.68,35.66,35.67,4200.0,34.0668,34.0764,34.0573,34.0668,4200.0
2014-09-17 12:35:00,35.67,35.68,35.67,35.67,2200.0,34.0668,34.0764,34.0668,34.0668,2200.0
2014-09-17 12:40:00,35.68,35.71,35.68,35.71,3800.0,34.0764,34.105,34.0764,34.105,3800.0
2014-09-17 12:45:00,35.72,35.72,35.69,35.69,2200.0,34.1146,34.1146,34.0859,34.0859,2200.0
2014-09-17 12:50:00,35.68,35.7,35.68,35.68,3800.0,34.0764,34.0955,34.0764,34.0764,3800.0
2014-09-17 12:55:00,35.69,35.72,35.69,35.69,4000.0,34.0859,34.1146,34.0859,34.0859,4000.0
2014-09-17 13:00:00,35.69,35.71,35.69,35.7,3000.0,34.0859,34.105,34.0859,34.0955,3000.0
2014-09-17 13:05:00,35.7,35.7,35.69,35.69,3000.0,34.0955,34.0955,34.0859,34.0859,3000.0
2014-09-17 13:10:00,35.7,35.72,35.7,35.72,1600.0,34.0955,34.1146,34.0955,34.1146,1600.0
2014-09-17 13:15:00,35.72,35.72,35.7,35.7,1600.0,34.1146,34.1146,34.0955,34.0955,1600.0
2014-09-17 13:20:00,35.69,35.69,35.67,35.67,2800.0,34.0859,34.0859,34.0668,34.0668,2800.0
2014-09-17 13:25:00,35.68,35.68,35.67,35.68,5000.0,34.0764,34.0764,34.0668,34.0764,5000.0
2014-09-17 13:30:00,35.68,35.68,35.66,35.66,2800.0,34.0764,34.0764,34.0573,34.0573,2800.0
2014-09-17 13:35:00,35.66,35.68,35.66,35.68,2200.0,34.0573,34.0764,34.0573,34.0764,2200.0
2014-09-17 13:40:00,35.68,35.71,35.67,35.71,4800.0,34.0764,34.105,34.0668,34.105,4800.0
2014-09-17 13:45:00,35.71,35.71,35.7,35.7,2600.0,34.105,34.105,34.0955,34.0955,2600.0
2014-09-17 13:50:00,35.71,35.73,35.7,35.73,4200.0,34.105,34.1241,34.0955,34.1241,4200.0
2014-09-17 13:55:00,35.72,35.74,35.71,35.74,3000.0,34.1146,34.1337,34.105,34.1337,3000.0
2014-09-17 14:00:00,35.74,35.82,35.58,35.61,16600.0,34.1337,34.2101,33.9809,34.0095,16600.0
2014-09-17 14:05:00,35.63,35.77,35.63,35.75,8400.0,34.0286,34.1623,34.0286,34.1432,8400.0
2014-09-17 14:10:00,35.8,35.98,35.8,35.9,10800.0,34.191,34.3629,34.191,34.2865,10800.0
2014-09-17 14:15:00,35.88,35.9,35.85,35.86,2600.0,34.2674,34.2865,34.2387,34.2483,2600.0
2014-09-17 14:20:00,35.88,35.91,35.88,35.89,3800.0,34.2674,34.296,34.2674,34.2769,3800.0
2014-09-17 14:25:00,35.9,35.9,35.87,35.88,3800.0,34.2865,34.2865,34.2578,34.2674,3800.0
2014-09-17 14:30:00,35.9,35.91,35.86,35.86,3800.0,34.2865,34.296,34.2483,34.2483,3800.0
2014-09-17 14:35:00,35.84,35.84,35.8,35.81,2400.0,34.2292,34.2292,34.191,34.2005,2400.0
2014-09-17 14:40:00,35.82,35.82,35.74,35.74,4200.0,34.2101,34.2101,34.1337,34.1337,4200.0
2014-09-17 14:45:00,35.73,35.77,35.71,35.75,18400.0,34.1241,34.1623,34.105,34.1432,18400.0
2014-09-17 14:50:00,35.76,35.78,35.72,35.77,10800.0,34.1528,34.1719,34.1146,34.1623,10800.0
2014-09-17 14:55:00,35.77,35.82,35.74,35.79,4400.0,34.1623,34.2101,34.1337,34.1814,4400.0
2014-09-17 15:00:00,35.8,35.91,35.79,35.91,13600.0,34.191,34.296,34.1814,34.296,13600.0
2014-09-17 15:05:00,35.89,35.91,35.88,35.88,4600.0,34.2769,34.296,34.2674,34.2674,4600.0
2014-09-17 15:10:00,35.88,35.92,35.88,35.91,8000.0,34.2674,34.3056,34.2674,34.296,8000.0
2014-09-17 15:15:00,35.92,35.92,35.87,35.87,4600.0,34.3056,34.3056,34.2578,34.2578,4600.0
2014-09-17 15:20:00,35.87,35.88,35.77,35.79,13200.0,34.2578,34.2674,34.1623,34.1814,13200.0
2014-09-17 15:25:00,35.8,35.85,35.78,35.85,9800.0,34.191,34.2387,34.1719,34.2387,9800.0
2014-09-17 15:30:00,35.85,35.85,35.77,35.78,6400.0,34.2387,34.2387,34.1623,34.1719,6400.0
2014-09-17 15:35:00,35.77,35.81,35.72,35.72,8000.0,34.1623,34.2005,34.1146,34.1146,8000.0
2014-09-17 15:40:00,35.73,35.77,35.73,35.74,10800.0,34.1241,34.1623,34.1241,34.1337,10800.0
2014-09-17 15:45:00,35.74,35.74,35.69,35.69,10800.0,34.1337,34.1337,34.0859,34.0859,10800.0
2014-09-17 15:50:00,35.7,35.72,35.69,35.7,13600.0,34.0955,34.1146,34.0859,34.0955,13600.0
2014-09-17 15:55:00,35.7,35.71,35.69,35.71,24400.0,34.0955,34.105,34.0859,34.105,24400.0
2014-09-18 09:30:00,35.83,35.97,35.78,35.83,63000.0,34.2196,34.3533,34.1719,34.2196,63000.0
2014-09-18 09:35:00,35.87,35.87,35.76,35.76,63800.0,34.2578,34.2578,34.1528,34.1528,63800.0
2014-09-18 09:40:00,35.76,35.84,35.74,35.84,10200.0,34.1528,34.2292,34.1337,34.2292,10200.0
2014-09-18 09:45:00,35.88,35.91,35.85,35.88,18200.0,34.2674,34.296,34.2387,34.2674,18200.0
2014-09-18 09:50:00,35.95,36.0,35.95,36.0,800.0,34.3342,34.382,34.3342,34.382,800.0
2014-09-18 09:55:00,36.09,36.09,36.01,36.01,1800.0,34.4679,34.4679,34.3915,34.3915,1800.0
2014-09-18 10:00:00,36.02,36.04,36.02,36.04,1000.0,34.4011,34.4202,34.4011,34.4202,1000.0
2014-09-18 10:05:00,36.02,36.1,36.01,36.09,23400.0,34.4011,34.4775,34.3915,34.4679,23400.0
2014-09-18 10:10:00,36.09,36.14,36.08,36.09,6600.0,34.4679,34.5157,34.4584,34.4679,6600.0
2014-09-18 10:15:00,36.13,36.13,36.05,36.05,8200.0,34.5061,34.5061,34.4297,34.4297,8200.0
2014-09-18 10:20:00,36.05,36.07,36.02,36.07,2200.0,34.4297,34.4488,34.4011,34.4488,2200.0
2014-09-18 10:25:00,36.02,36.02,35.96,35.96,3000.0,34.4011,34.4011,34.3438,34.3438,3000.0
2014-09-18 10:30:00,35.98,36.04,35.97,36.04,1200.0,34.3629,34.4202,34.3533,34.4202,1200.0
2014-09-18 10:35:00,36.08,36.08,36.02,36.04,6400.0,34.4584,34.4584,34.4011,34.4202,6400.0
2014-09-18 10:40:00,36.05,36.07,36.0,36.03,5400.0,34.4297,34.4488,34.382,34.4106,5400.0
2014-09-18 10:45:00,36.09,36.1,36.05,36.08,4800.0,34.4679,34.4775,34.4297,34.4584,4800.0
2014-09-18 10:50:00,36.06,36.1,36.06,36.09,8600.0,34.4393,34.4775,34.4393,34.4679,8600.0
2014-09-18 10:55:00,36.08,36.08,36.01,36.04,10200.0,34.4584,34.4584,34.3915,34.4202,10200.0
2014-09-18 11:00:00,36.03,36.03,36.01,36.01,2000.0,34.4106,34.4106,34.3915,34.3915,2000.0
2014-09-18 11:05:00,36.0,36.0,35.97,36.0,2600.0,34.382,34.382,34.3533,34.382,2600.0
2014-09-18 11:10:00,35.99,35.99,35.97,35.99,3800.0,34.3724,34.3724,34.3533,34.3724,3800.0
2014-09-18 11:15:00,35.98,35.98,35.97,35.97,600.0,34.3629,34.3629,34.3533,34.3533,600.0
2014-09-18 11:20:00,35.98,35.98,35.94,35.97,2400.0,34.3629,34.3629,34.3247,34.3533,2400.0
2014-09-18 11:25:00,35.95,35.97,35.9,35.97,19800.0,34.3342,34.3533,34.2865,34.3533,19800.0
2014-09-18 11:30:00,35.99,36.04,35.99,36.04,21800.0,34.3724,34.4202,34.3724,34.4202,21800.0
2014-09-18 11:35:00,36.04,36.07,36.02,36.04,5800.0,34.4202,34.4488,34.4011,34.4202,5800.0
2014-09-18 11:40:00,36.02,36.04,36.02,36.04,1000.0,34.4011,34.4202,34.4011,34.4202,1000.0
2014-09-18 11:45:00,36.02,36.04,36.02,36.02,1800.0,34.4011,34.4202,34.4011,34.4011,1800.0
2014-09-18 11:50:00,36.02,36.05,36.0,36.04,3000.0,34.4011,34.4297,34.382,34.4202,3000.0
2014-09-18 11:55:00,36.04,36.05,36.03,36.04,1600.0,34.4202,34.4297,34.4106,34.4202,1600.0
2014-09-18 12:00:00,36.03,36.04,36.01,36.01,4000.0,34.4106,34.4202,34.3915,34.3915,4000.0
2014-09-18 12:05:00,36.02,36.02,35.99,36.01,3000.0,34.4011,34.4011,34.3724,34.3915,3000.0
2014-09-18 12:10:00,36.02,36.04,36.01,36.04,4800.0,34.4011,34.4202,34.3915,34.4202,4800.0
2014-09-18 12:15:00,36.05,36.05,36.05,36.05,1000.0,34.4297,34.4297,34.4297,34.4297,1000.0
2014-09-18 12:20:00,36.04,36.07,36.04,36.07,3200.0,34.4202,34.4488,34.4202,34.4488,3200.0
2014-09-18 12:25:00,36.07,36.13,36.06,36.11,8600.0,34.4488,34.5061,34.4393,34.487,8600.0
2014-09-18 12:30:00,36.11,36.15,36.11,36.15,4000.0,34.487,34.5252,34.487,34.5252,4000.0
2014-09-18 12:35:00,36.15,36.18,36.15,36.16,6800.0,34.5252,34.5539,34.5252,34.5348,6800.0
2014-09-18 12:40:00,36.13,36.14,36.1,36.1,3400.0,34.5061,34.5157,34.4775,34.4775,3400.0
2014-09-18 12:45:00,36.1,36.1,36.1,36.1,1400.0,34.4775,34.4775,34.4775,34.4775,1400.0
2014-09-18 12:50:00,36.1,36.1,36.06,36.07,4200.0,34.4775,34.4775,34.4393,34.4488,4200.0
2014-09-18 12:55:00,36.04,36.06,36.04,36.06,3800.0,34.4202,34.4393,34.4202,34.4393,3800.0
2014-09-18 13:00:00,36.08,36.08,36.08,36.08,200.0,34.4584,34.4584,34.4584,34.4584,200.0
2014-09-18 13:05:00,36.08,36.09,36.08,36.09,2200.0,34.4584,34.4679,34.4584,34.4679,2200.0
2014-09-18 13:10:00,36.09,36.09,36.08,36.08,2400.0,34.4679,34.4679,34.4584,34.4584,2400.0
2014-09-18 13:15:00,36.08,36.09,36.08,36.09,1400.0,34.4584,34.4679,34.4584,34.4679,1400.0
2014-09-18 13:20:00,36.09,36.09,36.08,36.09,2200.0,34.4679,34.4679,34.4584,34.4679,2200.0
2014-09-18 13:25:00,36.08,36.1,36.08,36.1,1400.0,34.4584,34.4775,34.4584,34.4775,1400.0
2014-09-18 13:30:00,36.1,36.1,36.07,36.08,2600.0,34.4775,34.4775,34.4488,34.4584,2600.0
2014-09-18 13:35:00,36.08,36.08,36.05,36.05,5400.0,34.4584,34.4584,34.4297,34.4297,5400.0
2014-09-18 13:40:00,36.05,36.05,36.02,36.02,5000.0,34.4297,34.4297,34.4011,34.4011,5000.0
2014-09-18 13:45:00,36.03,36.04,36.01,36.01,5000.0,34.4106,34.4202,34.3915,34.3915,5000.0
2014-09-18 13:50:00,36.0,36.01,35.99,35.99,5000.0,34.382,34.3915,34.3724,34.3724,5000.0
2014-09-18 13:55:00,35.98,35.98,35.94,35.95,4200.0,34.3629,34.3629,34.3247,34.3342,4200.0
2014-09-18 14:00:00,35.96,35.98,35.96,35.98,1200.0,34.3438,34.3629,34.3438,34.3629,1200.0
2014-09-18 14:05:00,35.98,35.99,35.98,35.99,1000.0,34.3629,34.3724,34.3629,34.3724,1000.0
2014-09-18 14:10:00,35.99,36.02,35.99,36.02,600.0,34.3724,34.4011,34.3724,34.4011,600.0
2014-09-18 14:15:00,36.01,36.01,36.01,36.01,1800.0,34.3915,34.3915,34.3915,34.3915,1800.0
2014-09-18 14:20:00,36.0,36.0,35.97,35.99,2200.0,34.382,34.382,34.3533,34.3724,2200.0
2014-09-18 14:25:00,35.99,36.0,35.99,36.0,1800.0,34.3724,34.382,34.3724,34.382,1800.0
2014-09-18 14:30:00,36.01,36.02,36.0,36.01,4000.0,34.3915,34.4011,34.382,34.3915,4000.0
2014-09-18 14:35:00,36.0,36.0,35.99,35.99,1800.0,34.382,34.382,34.3724,34.3724,1800.0
2014-09-18 14:40:00,35.99,35.99,35.97,35.97,4800.0,34.3724,34.3724,34.3533,34.3533,4800.0
2014-09-18 14:45:00,35.98,35.98,35.95,35.96,5200.0,34.3629,34.3629,34.3342,34.3438,5200.0
2014-09-18 14:50:00,35.95,35.95,35.91,35.93,8000.0,34.3342,34.3342,34.296,34.3151,8000.0
2014-09-18 14:55:00,35.93,35.93,35.88,35.88,5400.0,34.3151,34.3151,34.2674,34.2674,5400.0
2014-09-18 15:00:00,35.9,35.91,35.87,35.9,6000.0,34.2865,34.296,34.2578,34.2865,6000.0
2014-09-18 15:05:00,35.9,35.92,35.9,35.92,7000.0,34.2865,34.3056,34.2865,34.3056,7000.0
2014-09-18 15:10:00,35.93,35.94,35.93,35.94,1600.0,34.3151,34.3247,34.3151,34.3247,1600.0
2014-09-18 15:15:00,35.93,35.94,35.92,35.93,8000.0,34.3151,34.3247,34.3056,34.3151,8000.0
2014-09-18 15:20:00,35.93,35.93,35.88,35.88,7200.0,34.3151,34.3151,34.2674,34.2674,7200.0
2014-09-18 15:25:00,35.9,35.92,35.89,35.91,11400.0,34.2865,34.3056,34.2769,34.296,11400.0
2014-09-18 15:30:00,35.91,35.92,35.9,35.92,10000.0,34.296,34.3056,34.2865,34.3056,10000.0
2014-09-18 15:35:00,35.93,35.95,35.92,35.94,9000.0,34.3151,34.3342,34.3056,34.3247,9000.0
2014-09-18 15:40:00,35.94,35.94,35.9,35.9,7600.0,34.3247,34.3247,34.2865,34.2865,7600.0
2014-09-18 15:45:00,35.89,35.92,35.87,35.9,36200.0,34.2769,34.3056,34.2578,34.2865,36200.0
2014-09-18 15:50:00,35.9,35.92,35.89,35.92,33200.0,34.2865,34.3056,34.2769,34.3056,33200.0
2014-09-18 15:55:00,35.92,35.94,35.89,35.92,65000.0,34.3056,34.3247,34.2769,34.3056,65000.0
2014-09-19 09:30:00,36.13,36.15,35.99,36.05,128000.0,34.5061,34.5252,34.3724,34.4297,128000.0
2014-09-19 09:35:00,36.01,36.07,35.99,36.05,11600.0,34.3915,34.4488,34.3724,34.4297,11600.0
2014-09-19 09:40:00,36.04,36.08,35.93,35.96,23600.0,34.4202,34.4584,34.3151,34.3438,23600.0
2014-09-19 09:45:00,35.94,35.94,35.86,35.92,7200.0,34.3247,34.3247,34.2483,34.3056,7200.0
2014-09-19 09:50:00,35.94,35.96,35.9,35.92,11600.0,34.3247,34.3438,34.2865,34.3056,11600.0
2014-09-19 09:55:00,35.92,35.92,35.87,35.88,13200.0,34.3056,34.3056,34.2578,34.2674,13200.0
2014-09-19 10:00:00,35.91,35.91,35.84,35.86,6000.0,34.296,34.296,34.2292,34.2483,6000.0
2014-09-19 10:05:00,35.9,35.9,35.82,35.82,4000.0,34.2865,34.2865,34.2101,34.2101,4000.0
2014-09-19 10:10:00,35.82,35.87,35.82,35.87,2200.0,34.2101,34.2578,34.2101,34.2578,2200.0
2014-09-19 10:15:00,35.87,35.87,35.82,35.84,5600.0,34.2578,34.2578,34.2101,34.2292,5600.0
2014-09-19 10:20:00,35.84,35.85,35.82,35.85,2800.0,34.2292,34.2387,34.2101,34.2387,2800.0
2014-09-19 10:25:00,35.87,35.87,35.84,35.84,9000.0,34.2578,34.2578,34.2292,34.2292,9000.0
2014-09-19 10:30:00,35.83,35.83,35.78,35.82,3600.0,34.2196,34.2196,34.1719,34.2101,3600.0
2014-09-19 10:35:00,35.83,35.83,35.81,35.81,2200.0,34.2196,34.2196,34.2005,34.2005,2200.0
2014-09-19 10:40:00,35.8,35.8,35.76,35.76,3600.0,34.191,34.191,34.1528,34.1528,3600.0
2014-09-19 10:45:00,35.76,35.79,35.76,35.79,3000.0,34.1528,34.1814,34.1528,34.1814,3000.0
2014-09-19 10:50:00,35.79,35.81,35.75,35.8,3400.0,34.1814,34.2005,34.1432,34.191,3400.0
2014-09-19 10:55:00,35.81,35.81,35.77,35.8,2800.0,34.2005,34.2005,34.1623,34.191,2800.0
2014-09-19 11:00:00,35.77,35.84,35.77,35.83,3600.0,34.1623,34.2292,34.1623,34.2196,3600.0
2014-09-19 11:05:00,35.82,35.85,35.8,35.85,11600.0,34.2101,34.2387,34.191,34.2387,11600.0
2014-09-19 11:10:00,35.83,35.84,35.8,35.81,2600.0,34.2196,34.2292,34.191,34.2005,2600.0
2014-09-19 11:15:00,35.8,35.85,35.8,35.83,12000.0,34.191,34.2387,34.191,34.2196,12000.0
2014-09-19 11:20:00,35.82,35.85,35.82,35.83,8600.0,34.2101,34.2387,34.2101,34.2196,8600.0
2014-09-19 11:25:00,35.84,35.84,35.8,35.81,2600.0,34.2292,34.2292,34.191,34.2005,2600.0
2014-09-19 11:30:00,35.81,35.81,35.76,35.76,7200.0,34.2005,34.2005,34.1528,34.1528,7200.0
2014-09-19 11:35:00,35.76,35.76,35.73,35.75,2800.0,34.1528,34.1528,34.1241,34.1432,2800.0
2014-09-19 11:40:00,35.74,35.79,35.74,35.78,4400.0,34.1337,34.1814,34.1337,34.1719,4400.0
2014-09-19 11:45:00,35.79,35.79,35.74,35.74,2400.0,34.1814,34.1814,34.1337,34.1337,2400.0
2014-09-19 11:50:00,35.74,35.77,35.74,35.77,1600.0,34.1337,34.1623,34.1337,34.1623,1600.0
2014-09-19 11:55:00,35.76,35.77,35.73,35.75,5000.0,34.1528,34.1623,34.1241,34.1432,5000.0
2014-09-19 12:00:00,35.75,35.75,35.71,35.72,2600.0,34.1432,34.1432,34.105,34.1146,2600.0
2014-09-19 12:05:00,35.72,35.72,35.66,35.68,6000.0,34.1146,34.1146,34.0573,34.0764,6000.0
2014-09-19 12:10:00,35.68,35.71,35.67,35.67,5200.0,34.0764,34.105,34.0668,34.0668,5200.0
2014-09-19 12:15:00,35.67,35.67,35.63,35.63,4200.0,34.0668,34.0668,34.0286,34.0286,4200.0
2014-09-19 12:20:00,35.65,35.67,35.65,35.65,2400.0,34.0477,34.0668,34.0477,34.0477,2400.0
2014-09-19 12:25:00,35.67,35.68,35.63,35.67,10600.0,34.0668,34.0764,34.0286,34.0668,10600.0
2014-09-19 12:30:00,35.66,35.66,35.65,35.65,2000.0,34.0573,34.0573,34.0477,34.0477,2000.0
2014-09-19 12:35:00,35.66,35.67,35.65,35.66,4600.0,34.0573,34.0668,34.0477,34.0573,4600.0
2014-09-19 12:40:00,35.65,35.65,35.61,35.63,5400.0,34.0477,34.0477,34.0095,34.0286,5400.0
2014-09-19 12:45:00,35.63,35.65,35.61,35.65,1600.0,34.0286,34.0477,34.0095,34.0477,1600.0
2014-09-19 12:50:00,35.63,35.63,35.6,35.6,2200.0,34.0286,34.0286,34.0,34.0,2200.0
2014-09-19 12:55:00,35.62,35.62,35.6,35.6,2000.0,34.0191,34.0191,34.0,34.0,2000.0
2014-09-19 13:00:00,35.64,35.65,35.6,35.6,3200.0,34.0382,34.0477,34.0,34.0,3200.0
2014-09-19 13:05:00,35.62,35.63,35.62,35.63,1600.0,34.0191,34.0286,34.0191,34.0286,1600.0
2014-09-19 13:10:00,35.62,35.63,35.58,35.6,5000.0,34.0191,34.0286,33.9809,34.0,5000.0
2014-09-19 13:15:00,35.6,35.6,35.54,35.56,12600.0,34.0,34.0,33.9427,33.9618,12600.0
2014-09-19 13:20:00,35.55,35.57,35.54,35.55,8400.0,33.9522,33.9713,33.9427,33.9522,8400.0
2014-09-19 13:25:00,35.56,35.57,35.52,35.53,7600.0,33.9618,33.9713,33.9236,33.9331,7600.0
2014-09-19 13:30:00,35.55,35.6,35.54,35.56,20400.0,33.9522,34.0,33.9427,33.9618,20400.0
2014-09-19 13:35:00,35.56,35.56,35.52,35.52,13800.0,33.9618,33.9618,33.9236,33.9236,13800.0
2014-09-19 13:40:00,35.52,35.52,35.45,35.47,17200.0,33.9236,33.9236,33.8567,33.8758,17200.0
2014-09-19 13:45:00,35.48,35.59,35.48,35.59,7400.0,33.8853,33.9904,33.8853,33.9904,7400.0
2014-09-19 13:50:00,35.59,35.63,35.59,35.59,14600.0,33.9904,34.0286,33.9904,33.9904,14600.0
2014-09-19 13:55:00,35.58,35.6,35.58,35.58,9000.0,33.9809,34.0,33.9809,33.9809,9000.0
2014-09-19 14:00:00,35.58,35.6,35.58,35.59,8400.0,33.9809,34.0,33.9809,33.9904,8400.0
2014-09-19 14:05:00,35.6,35.63,35.59,35.63,18600.0,34.0,34.0286,33.9904,34.0286,18600.0
2014-09-19 14:10:00,35.65,35.65,35.55,35.55,15400.0,34.0477,34.0477,33.9522,33.9522,15400.0
2014-09-19 14:15:00,35.55,35.58,35.54,35.58,13400.0,33.9522,33.9809,33.9427,33.9809,13400.0
2014-09-19 14:20:00,35.6,35.66,35.6,35.65,12400.0,34.0,34.0573,34.0,34.0477,12400.0
2014-09-19 14:25:00,35.64,35.66,35.63,35.66,9200.0,34.0382,34.0573,34.0286,34.0573,9200.0
2014-09-19 14:30:00,35.63,35.65,35.63,35.63,10000.0,34.0286,34.0477,34.0286,34.0286,10000.0
2014-09-19 14:35:00,35.65,35.68,35.64,35.68,8400.0,34.0477,34.0764,34.0382,34.0764,8400.0
2014-09-19 14:40:00,35.69,35.69,35.63,35.63,10200.0,34.0859,34.0859,34.0286,34.0286,10200.0
2014-09-19 14:45:00,35.64,35.68,35.63,35.67,10200.0,34.0382,34.0764,34.0286,34.0668,10200.0
2014-09-19 14:50:00,35.69,35.71,35.69,35.71,8200.0,34.0859,34.105,34.0859,34.105,8200.0
2014-09-19 14:55:00,35.71,35.73,35.68,35.72,9600.0,34.105,34.1241,34.0764,34.1146,9600.0
2014-09-19 15:00:00,35.73,35.77,35.73,35.77,7200.0,34.1241,34.1623,34.1241,34.1623,7200.0
2014-09-19 15:05:00,35.76,35.77,35.74,35.77,7000.0,34.1528,34.1623,34.1337,34.1623,7000.0
2014-09-19 15:10:00,35.77,35.78,35.77,35.78,7200.0,34.1623,34.1719,34.1623,34.1719,7200.0
2014-09-19 15:15:00,35.78,35.8,35.74,35.74,13400.0,34.1719,34.191,34.1337,34.1337,13400.0
2014-09-19 15:20:00,35.74,35.74,35.69,35.69,21000.0,34.1337,34.1337,34.0859,34.0859,21000.0
2014-09-19 15:25:00,35.7,35.7,35.63,35.64,16200.0,34.0955,34.0955,34.0286,34.0382,16200.0
2014-09-19 15:30:00,35.65,35.68,35.6,35.68,26600.0,34.0477,34.0764,34.0,34.0764,26600.0
2014-09-19 15:35:00,35.68,35.71,35.63,35.64,26800.0,34.0764,34.105,34.0286,34.0382,26800.0
2014-09-19 15:40:00,35.63,35.67,35.63,35.65,23000.0,34.0286,34.0668,34.0286,34.0477,23000.0
2014-09-19 15:45:00,35.65,35.65,35.59,35.6,48600.0,34.0477,34.0477,33.9904,34.0,48600.0
2014-09-19 15:50:00,35.6,35.61,35.52,35.54,66200.0,34.0,34.0095,33.9236,33.9427,66200.0
2014-09-19 15:55:00,35.52,35.57,35.49,35.51,168000.0,33.9236,33.9713,33.8949,33.914,168000.0
2014-09-22 09:30:00,35.43,35.44,35.39,35.41,7800.0,33.8376,33.8471,33.7994,33.8185,7800.0
2014-09-22 09:35:00,35.41,35.41,35.31,35.32,3200.0,33.8185,33.8185,33.723,33.7325,3200.0
2014-09-22 09:40:00,35.32,35.32,35.24,35.24,4800.0,33.7325,33.7325,33.6561,33.6561,4800.0
2014-09-22 09:45:00,35.26,35.41,35.26,35.41,30600.0,33.6752,33.8185,33.6752,33.8185,30600.0
2014-09-22 09:50:00,35.43,35.55,35.43,35.49,26800.0,33.8376,33.9522,33.8376,33.8949,26800.0
2014-09-22 09:55:00,35.52,35.64,35.5,35.64,42200.0,33.9236,34.0382,33.9045,34.0382,42200.0
2014-09-22 10:00:00,35.63,35.68,35.58,35.68,23800.0,34.0286,34.0764,33.9809,34.0764,23800.0
2014-09-22 10:05:00,35.7,35.92,35.68,35.89,32200.0,34.0955,34.3056,34.0764,34.2769,32200.0
2014-09-22 10:10:00,35.88,35.88,35.64,35.64,16200.0,34.2674,34.2674,34.0382,34.0382,16200.0
2014-09-22 10:15:00,35.63,35.66,35.52,35.52,8600.0,34.0286,34.0573,33.9236,33.9236,8600.0
2014-09-22 10:20:00,35.54,35.54,35.48,35.51,9000.0,33.9427,33.9427,33.8853,33.914,9000.0
2014-09-22 10:25:00,35.48,35.52,35.46,35.51,35800.0,33.8853,33.9236,33.8662,33.914,35800.0
2014-09-22 10:30:00,35.5,35.51,35.46,35.51,18600.0,33.9045,33.914,33.8662,33.914,18600.0
2014-09-22 10:35:00,35.52,35.56,35.52,35.53,3000.0,33.9236,33.9618,33.9236,33.9331,3000.0
2014-09-22 10:40:00,35.52,35.52,35.45,35.47,6600.0,33.9236,33.9236,33.8567,33.8758,6600.0
2014-09-22 10:45:00,35.48,35.48,35.41,35.42,3000.0,33.8853,33.8853,33.8185,33.828,3000.0
2014-09-22 10:50:00,35.41,35.42,35.35,35.35,1200.0,33.8185,33.828,33.7612,33.7612,1200.0
2014-09-22 10:55:00,35.35,35.39,35.35,35.38,3400.0,33.7612,33.7994,33.7612,33.7898,3400.0
2014-09-22 11:00:00,35.4,35.41,35.36,35.41,2600.0,33.8089,33.8185,33.7707,33.8185,2600.0
2014-09-22 11:05:00,35.42,35.42,35.37,35.4,3200.0,33.828,33.828,33.7803,33.8089,3200.0
2014-09-22 11:10:00,35.38,35.4,35.37,35.39,2400.0,33.7898,33.8089,33.7803,33.7994,2400.0
2014-09-22 11:15:00,35.39,35.4,35.36,35.38,4400.0,33.7994,33.8089,33.7707,33.7898,4400.0
2014-09-22 11:20:00,35.42,35.49,35.42,35.47,4000.0,33.828,33.8949,33.828,33.8758,4000.0
2014-09-22 11:25:00,35.47,35.48,35.45,35.47,6400.0,33.8758,33.8853,33.8567,33.8758,6400.0
2014-09-22 11:30:00,35.48,35.48,35.45,35.46,4400.0,33.8853,33.8853,33.8567,33.8662,4400.0
2014-09-22 11:35:00,35.46,35.47,35.45,35.45,4000.0,33.8662,33.8758,33.8567,33.8567,4000.0
2014-09-22 11:40:00,35.45,35.47,35.44,35.44,2600.0,33.8567,33.8758,33.8471,33.8471,2600.0
2014-09-22 11:45:00,35.45,35.45,35.38,35.38,5200.0,33.8567,33.8567,33.7898,33.7898,5200.0
2014-09-22 11:50:00,35.4,35.41,35.34,35.35,5800.0,33.8089,33.8185,33.7516,33.7612,5800.0
2014-09-22 11:55:00,35.34,35.35,35.34,35.35,8200.0,33.7516,33.7612,33.7516,33.7612,8200.0
2014-09-22 12:00:00,35.35,35.35,35.32,35.34,5000.0,33.7612,33.7612,33.7325,33.7516,5000.0
2014-09-22 12:05:00,35.35,35.42,35.35,35.42,8200.0,33.7612,33.828,33.7612,33.828,8200.0
2014-09-22 12:10:00,35.41,35.44,35.41,35.41,5800.0,33.8185,33.8471,33.8185,33.8185,5800.0
2014-09-22 12:15:00,35.42,35.45,35.42,35.43,8200.0,33.828,33.8567,33.828,33.8376,8200.0
2014-09-22 12:20:00,35.44,35.44,35.42,35.42,2800.0,33.8471,33.8471,33.828,33.828,2800.0
2014-09-22 12:25:00,35.43,35.43,35.41,35.42,4800.0,33.8376,33.8376,33.8185,33.828,4800.0
2014-09-22 12:30:00,35.41,35.41,35.37,35.4,2400.0,33.8185,33.8185,33.7803,33.8089,2400.0
2014-09-22 12:35:00,35.4,35.41,35.38,35.38,1600.0,33.8089,33.8185,33.7898,33.7898,1600.0
2014-09-22 12:40:00,35.38,35.42,35.36,35.39,4200.0,33.7898,33.828,33.7707,33.7994,4200.0
2014-09-22 12:45:00,35.4,35.43,35.4,35.42,2600.0,33.8089,33.8376,33.8089,33.828,2600.0
2014-09-22 12:50:00,35.41,35.41,35.41,35.41,1600.0,33.8185,33.8185,33.8185,33.8185,1600.0
2014-09-22 12:55:00,35.41,35.41,35.38,35.38,2600.0,33.8185,33.8185,33.7898,33.7898,2600.0
2014-09-22 13:00:00,35.38,35.38,35.36,35.36,2600.0,33.7898,33.7898,33.7707,33.7707,2600.0
2014-09-22 13:05:00,35.38,35.4,35.37,35.4,1600.0,33.7898,33.8089,33.7803,33.8089,1600.0
2014-09-22 13:10:00,35.38,35.38,35.35,35.35,4200.0,33.7898,33.7898,33.7612,33.7612,4200.0
2014-09-22 13:15:00,35.34,35.37,35.34,35.34,4800.0,33.7516,33.7803,33.7516,33.7516,4800.0
2014-09-22 13:20:00,35.34,35.34,35.31,35.31,3200.0,33.7516,33.7516,33.723,33.723,3200.0
2014-09-22 13:25:00,35.33,35.39,35.33,35.38,3000.0,33.7421,33.7994,33.7421,33.7898,3000.0
2014-09-22 13:30:00,35.38,35.38,35.37,35.38,2400.0,33.7898,33.7898,33.7803,33.7898,2400.0
2014-09-22 13:35:00,35.39,35.39,35.37,35.37,3000.0,33.7994,33.7994,33.7803,33.7803,3000.0
2014-09-22 13:40:00,35.38,35.38,35.38,35.38,4000.0,33.7898,33.7898,33.7898,33.7898,4000.0
2014-09-22 13:45:00,35.38,35.38,35.35,35.35,3000.0,33.7898,33.7898,33.7612,33.7612,3000.0
2014-09-22 13:50:00,35.35,35.36,35.35,35.35,4000.0,33.7612,33.7707,33.7612,33.7612,4000.0
2014-09-22 13:55:00,35.35,35.35,35.33,35.33,2200.0,33.7612,33.7612,33.7421,33.7421,2200.0
2014-09-22 14:00:00,35.32,35.33,35.31,35.31,7000.0,33.7325,33.7421,33.723,33.723,7000.0
2014-09-22 14:05:00,35.31,35.33,35.3,35.33,4600.0,33.723,33.7421,33.7134,33.7421,4600.0
2014-09-22 14:10:00,35.33,35.33,35.27,35.27,6200.0,33.7421,33.7421,33.6848,33.6848,6200.0
2014-09-22 14:15:00,35.27,35.29,35.27,35.27,11200.0,33.6848,33.7039,33.6848,33.6848,11200.0
2014-09-22 14:20:00,35.27,35.29,35.26,35.26,5800.0,33.6848,33.7039,33.6752,33.6752,5800.0
2014-09-22 14:25:00,35.27,35.27,35.24,35.24,4200.0,33.6848,33.6848,33.6561,33.6561,4200.0
2014-09-22 14:30:00,35.24,35.27,35.24,35.26,5200.0,33.6561,33.6848,33.6561,33.6752,5200.0
2014-09-22 14:35:00,35.26,35.26,35.24,35.25,3800.0,33.6752,33.6752,33.6561,33.6657,3800.0
2014-09-22 14:40:00,35.26,35.27,35.25,35.26,5200.0,33.6752,33.6848,33.6657,33.6752,5200.0
2014-09-22 14:45:00,35.26,35.29,35.26,35.28,5800.0,33.6752,33.7039,33.6752,33.6943,5800.0
2014-09-22 14:50:00,35.28,35.29,35.27,35.27,3800.0,33.6943,33.7039,33.6848,33.6848,3800.0
2014-09-22 14:55:00,35.27,35.27,35.26,35.27,1400.0,33.6848,33.6848,33.6752,33.6848,1400.0
2014-09-22 15:00:00,35.27,35.29,35.26,35.28,6800.0,33.6848,33.7039,33.6752,33.6943,6800.0
2014-09-22 15:05:00,35.28,35.29,35.27,35.29,4600.0,33.6943,33.7039,33.6848,33.7039,4600.0
2014-09-22 15:10:00,35.29,35.29,35.27,35.27,8800.0,33.7039,33.7039,33.6848,33.6848,8800.0
2014-09-22 15:15:00,35.27,35.27,35.26,35.27,8200.0,33.6848,33.6848,33.6752,33.6848,8200.0
2014-09-22 15:20:00,35.28,35.31,35.28,35.3,6600.0,33.6943,33.723,33.6943,33.7134,6600.0
2014-09-22 15:25:00,35.31,35.31,35.3,35.3,5200.0,33.723,33.723,33.7134,33.7134,5200.0
2014-09-22 15:30:00,35.3,35.32,35.3,35.32,10200.0,33.7134,33.7325,33.7134,33.7325,10200.0
2014-09-22 15:35:00,35.31,35.33,35.31,35.32,5800.0,33.723,33.7421,33.723,33.7325,5800.0
2014-09-22 15:40:00,35.33,35.36,35.33,35.36,8800.0,33.7421,33.7707,33.7421,33.7707,8800.0
2014-09-22 15:45:00,35.36,35.37,35.35,35.36,11400.0,33.7707,33.7803,33.7612,33.7707,11400.0
2014-09-22 15:50:00,35.36,35.36,35.3,35.31,20600.0,33.7707,33.7707,33.7134,33.723,20600.0
2014-09-22 15:55:00,35.31,35.31,35.26,35.27,50600.0,33.723,33.723,33.6752,33.6848,50600.0
2014-09-23 09:30:00,35.1,35.17,35.04,35.17,13800.0,33.5224,33.5893,33.4651,33.5893,13800.0
2014-09-23 09:35:00,35.19,35.19,35.08,35.1,4400.0,33.6084,33.6084,33.5033,33.5224,4400.0
2014-09-23 09:40:00,35.07,35.19,35.07,35.13,34200.0,33.4938,33.6084,33.4938,33.5511,34200.0
2014-09-23 09:45:00,35.15,35.19,35.1,35.19,55400.0,33.5702,33.6084,33.5224,33.6084,55400.0
2014-09-23 09:50:00,35.17,35.21,35.16,35.19,6600.0,33.5893,33.6275,33.5797,33.6084,6600.0
2014-09-23 09:55:00,35.19,35.24,35.18,35.21,4000.0,33.6084,33.6561,33.5988,33.6275,4000.0
2014-09-23 10:00:00,35.21,35.35,35.21,35.35,11000.0,33.6275,33.7612,33.6275,33.7612,11000.0
2014-09-23 10:05:00,35.35,35.35,35.32,35.32,2400.0,33.7612,33.7612,33.7325,33.7325,2400.0
2014-09-23 10:10:00,35.32,35.32,35.22,35.23,3000.0,33.7325,33.7325,33.637,33.6466,3000.0
2014-09-23 10:15:00,35.23,35.24,35.23,35.23,1400.0,33.6466,33.6561,33.6466,33.6466,1400.0
2014-09-23 10:20:00,35.24,35.26,35.24,35.24,2600.0,33.6561,33.6752,33.6561,33.6561,2600.0
2014-09-23 10:25:00,35.22,35.22,35.15,35.15,2200.0,33.637,33.637,33.5702,33.5702,2200.0
2014-09-23 10:30:00,35.13,35.15,35.1,35.1,2400.0,33.5511,33.5702,33.5224,33.5224,2400.0
2014-09-23 10:35:00,35.08,35.12,35.08,35.1,1600.0,33.5033,33.5415,33.5033,33.5224,1600.0
2014-09-23 10:40:00,35.09,35.12,35.08,35.1,2200.0,33.5129,33.5415,33.5033,33.5224,2200.0
2014-09-23 10:45:00,35.11,35.13,35.06,35.09,19400.0,33.532,33.5511,33.4842,33.5129,19400.0
2014-09-23 10:50:00,35.13,35.13,35.1,35.1,2000.0,33.5511,33.5511,33.5224,33.5224,2000.0
2014-09-23 10:55:00,35.1,35.1,35.07,35.07,3200.0,33.5224,33.5224,33.4938,33.4938,3200.0
2014-09-23 11:00:00,35.08,35.15,35.08,35.13,1400.0,33.5033,33.5702,33.5033,33.5511,1400.0
2014-09-23 11:05:00,35.12,35.12,35.1,35.1,3000.0,33.5415,33.5415,33.5224,33.5224,3000.0
2014-09-23 11:10:00,35.1,35.1,35.09,35.09,2000.0,33.5224,33.5224,33.5129,33.5129,2000.0
2014-09-23 11:15:00,35.11,35.15,35.11,35.15,1800.0,33.532,33.5702,33.532,33.5702,1800.0
2014-09-23 11:20:00,35.17,35.21,35.16,35.17,6800.0,33.5893,33.6275,33.5797,33.5893,6800.0
2014-09-23 11:25:00,35.17,35.18,35.15,35.17,2400.0,33.5893,33.5988,33.5702,33.5893,2400.0
2014-09-23 11:30:00,35.17,35.17,35.16,35.16,2400.0,33.5893,33.5893,33.5797,33.5797,2400.0
2014-09-23 11:35:00,35.17,35.19,35.17,35.19,12200.0,33.5893,33.6084,33.5893,33.6084,12200.0
2014-09-23 11:40:00,35.21,35.21,35.16,35.16,2800.0,33.6275,33.6275,33.5797,33.5797,2800.0
2014-09-23 11:45:00,35.19,35.2,35.16,35.2,10800.0,33.6084,33.6179,33.5797,33.6179,10800.0
2014-09-23 11:50:00,35.2,35.2,35.13,35.18,50000.0,33.6179,33.6179,33.5511,33.5988,50000.0
2014-09-23 11:55:00,35.18,35.18,35.14,35.16,6600.0,33.5988,33.5988,33.5606,33.5797,6600.0
2014-09-23 12:00:00,35.17,35.18,35.15,35.16,2400.0,33.5893,33.5988,33.5702,33.5797,2400.0
2014-09-23 12:05:00,35.15,35.17,35.13,35.15,3800.0,33.5702,33.5893,33.5511,33.5702,3800.0
2014-09-23 12:10:00,35.16,35.17,35.16,35.17,400.0,33.5797,33.5893,33.5797,33.5893,400.0
2014-09-23 12:15:00,35.17,35.21,35.16,35.21,8200.0,33.5893,33.6275,33.5797,33.6275,8200.0
2014-09-23 12:20:00,35.19,35.21,35.17,35.18,4000.0,33.6084,33.6275,33.5893,33.5988,4000.0
2014-09-23 12:25:00,35.17,35.21,35.17,35.21,5400.0,33.5893,33.6275,33.5893,33.6275,5400.0
2014-09-23 12:30:00,35.2,35.21,35.19,35.21,2600.0,33.6179,33.6275,33.6084,33.6275,2600.0
2014-09-23 12:35:00,35.21,35.21,35.19,35.19,1600.0,33.6275,33.6275,33.6084,33.6084,1600.0
2014-09-23 12:40:00,35.18,35.2,35.17,35.17,4800.0,33.5988,33.6179,33.5893,33.5893,4800.0
2014-09-23 12:45:00,35.16,35.16,35.1,35.1,1400.0,33.5797,33.5797,33.5224,33.5224,1400.0
2014-09-23 12:50:00,35.1,35.1,35.08,35.1,2800.0,33.5224,33.5224,33.5033,33.5224,2800.0
2014-09-23 12:55:00,35.1,35.1,35.1,35.1,1400.0,33.5224,33.5224,33.5224,33.5224,1400.0
2014-09-23 13:00:00,35.1,35.1,35.09,35.1,1200.0,33.5224,33.5224,33.5129,33.5224,1200.0
2014-09-23 13:05:00,35.1,35.1,35.05,35.05,2000.0,33.5224,33.5224,33.4747,33.4747,2000.0
2014-09-23 13:10:00,35.05,35.05,35.02,35.05,4200.0,33.4747,33.4747,33.446,33.4747,4200.0
2014-09-23 13:15:00,35.05,35.05,35.02,35.02,3600.0,33.4747,33.4747,33.446,33.446,3600.0
2014-09-23 13:20:00,35.04,35.05,35.02,35.02,3800.0,33.4651,33.4747,33.446,33.446,3800.0
2014-09-23 13:25:00,35.04,35.04,35.04,35.04,600.0,33.4651,33.4651,33.4651,33.4651,600.0
2014-09-23 13:30:00,35.03,35.04,35.0,35.04,10600.0,33.4556,33.4651,33.4269,33.4651,10600.0
2014-09-23 13:35:00,35.04,35.13,34.98,34.99,35800.0,33.4651,33.5511,33.4078,33.4174,35800.0
2014-09-23 13:40:00,34.98,34.99,34.98,34.98,2200.0,33.4078,33.4174,33.4078,33.4078,2200.0
2014-09-23 13:45:00,34.97,34.98,34.95,34.96,2600.0,33.3983,33.4078,33.3792,33.3887,2600.0
2014-09-23 13:50:00,34.96,34.97,34.95,34.95,5200.0,33.3887,33.3983,33.3792,33.3792,5200.0
2014-09-23 13:55:00,34.94,34.94,34.85,34.88,8600.0,33.3696,33.3696,33.2837,33.3123,8600.0
2014-09-23 14:00:00,34.88,34.96,34.88,34.94,5400.0,33.3123,33.3887,33.3123,33.3696,5400.0
2014-09-23 14:05:00,34.93,34.94,34.85,34.88,13800.0,33.3601,33.3696,33.2837,33.3123,13800.0
2014-09-23 14:10:00,34.88,34.92,34.88,34.9,4000.0,33.3123,33.3505,33.3123,33.3314,4000.0
2014-09-23 14:15:00,34.92,35.09,34.91,34.91,24000.0,33.3505,33.5129,33.341,33.341,24000.0
2014-09-23 14:20:00,34.91,34.92,34.87,34.87,6600.0,33.341,33.3505,33.3028,33.3028,6600.0
2014-09-23 14:25:00,34.86,34.9,34.85,34.87,10400.0,33.2932,33.3314,33.2837,33.3028,10400.0
2014-09-23 14:30:00,34.88,34.92,34.85,34.85,16000.0,33.3123,33.3505,33.2837,33.2837,16000.0
2014-09-23 14:35:00,34.85,34.86,34.84,34.85,7000.0,33.2837,33.2932,33.2741,33.2837,7000.0
2014-09-23 14:40:00,34.84,34.84,34.81,34.81,8600.0,33.2741,33.2741,33.2455,33.2455,8600.0
2014-09-23 14:45:00,34.81,34.81,34.77,34.79,13400.0,33.2455,33.2455,33.2073,33.2264,13400.0
2014-09-23 14:50:00,34.78,34.8,34.77,34.79,9800.0,33.2168,33.2359,33.2073,33.2264,9800.0
2014-09-23 14:55:00,34.77,34.82,34.76,34.8,10200.0,33.2073,33.255,33.1977,33.2359,10200.0
2014-09-23 15:00:00,34.81,34.84,34.8,34.8,12000.0,33.2455,33.2741,33.2359,33.2359,12000.0
2014-09-23 15:05:00,34.8,34.8,34.77,34.79,4600.0,33.2359,33.2359,33.2073,33.2264,4600.0
2014-09-23 15:10:00,34.8,34.8,34.79,34.8,4400.0,33.2359,33.2359,33.2264,33.2359,4400.0
2014-09-23 15:15:00,34.82,34.83,34.81,34.81,9000.0,33.255,33.2646,33.2455,33.2455,9000.0
2014-09-23 15:20:00,34.8,34.83,34.8,34.83,6600.0,33.2359,33.2646,33.2359,33.2646,6600.0
2014-09-23 15:25:00,34.84,34.85,34.84,34.84,15000.0,33.2741,33.2837,33.2741,33.2741,15000.0
2014-09-23 15:30:00,34.85,34.85,34.83,34.85,8000.0,33.2837,33.2837,33.2646,33.2837,8000.0
2014-09-23 15:35:00,34.85,34.88,34.84,34.85,20000.0,33.2837,33.3123,33.2741,33.2837,20000.0
2014-09-23 15:40:00,34.85,34.88,34.85,34.85,20400.0,33.2837,33.3123,33.2837,33.2837,20400.0
2014-09-23 15:45:00,34.85,34.85,34.8,34.81,16800.0,33.2837,33.2837,33.2359,33.2455,16800.0
2014-09-23 15:50:00,34.8,34.8,34.74,34.75,23200.0,33.2359,33.2359,33.1786,33.1882,23200.0
2014-09-23 15:55:00,34.77,34.78,34.74,34.74,54200.0,33.2073,33.2168,33.1786,33.1786,54200.0
2014-09-24 09:30:00,34.77,34.77,34.71,34.74,8000.0,33.2073,33.2073,33.15,33.1786,8000.0
2014-09-24 09:35:00,34.85,34.95,34.82,34.84,28600.0,33.2837,33.3792,33.255,33.2741,28600.0
2014-09-24 09:40:00,34.85,34.85,34.71,34.71,7800.0,33.2837,33.2837,33.15,33.15,7800.0
2014-09-24 09:45:00,34.7,34.75,34.7,34.7,7200.0,33.1404,33.1882,33.1404,33.1404,7200.0
2014-09-24 09:50:00,34.73,34.8,34.73,34.8,5600.0,33.1691,33.2359,33.1691,33.2359,5600.0
2014-09-24 09:55:00,34.8,34.8,34.75,34.77,2400.0,33.2359,33.2359,33.1882,33.2073,2400.0
2014-09-24 10:00:00,34.81,34.85,34.77,34.77,4800.0,33.2455,33.2837,33.2073,33.2073,4800.0
2014-09-24 10:05:00,34.83,34.83,34.7,34.79,5800.0,33.2646,33.2646,33.1404,33.2264,5800.0
2014-09-24 10:10:00,34.77,34.77,34.74,34.77,14600.0,33.2073,33.2073,33.1786,33.2073,14600.0
2014-09-24 10:15:00,34.77,34.77,34.74,34.74,11600.0,33.2073,33.2073,33.1786,33.1786,11600.0
2014-09-24 10:20:00,34.73,34.76,34.73,34.76,600.0,33.1691,33.1977,33.1691,33.1977,600.0
2014-09-24 10:25:00,34.77,34.79,34.74,34.74,3200.0,33.2073,33.2264,33.1786,33.1786,3200.0
2014-09-24 10:30:00,34.75,34.77,34.75,34.77,800.0,33.1882,33.2073,33.1882,33.2073,800.0
2014-09-24 10:35:00,34.76,34.81,34.73,34.81,6400.0,33.1977,33.2455,33.1691,33.2455,6400.0
2014-09-24 10:40:00,34.82,34.85,34.82,34.84,1600.0,33.255,33.2837,33.255,33.2741,1600.0
2014-09-24 10:45:00,34.84,34.85,34.84,34.85,1600.0,33.2741,33.2837,33.2741,33.2837,1600.0
2014-09-24 10:50:00,34.84,34.88,34.84,34.88,600.0,33.2741,33.3123,33.2741,33.3123,600.0
2014-09-24 10:55:00,34.87,34.87,34.87,34.87,200.0,33.3028,33.3028,33.3028,33.3028,200.0
2014-09-24 11:00:00,34.87,34.9,34.85,34.9,2000.0,33.3028,33.3314,33.2837,33.3314,2000.0
2014-09-24 11:05:00,34.88,34.93,34.86,34.93,3000.0,33.3123,33.3601,33.2932,33.3601,3000.0
2014-09-24 11:10:00,34.93,34.93,34.89,34.89,7000.0,33.3601,33.3601,33.3219,33.3219,7000.0
2014-09-24 11:15:00,34.89,34.91,34.86,34.89,21200.0,33.3219,33.341,33.2932,33.3219,21200.0
2014-09-24 11:20:00,34.88,34.92,34.88,34.89,7200.0,33.3123,33.3505,33.3123,33.3219,7200.0
2014-09-24 11:25:00,34.89,34.91,34.85,34.88,11600.0,33.3219,33.341,33.2837,33.3123,11600.0
2014-09-24 11:30:00,34.88,34.93,34.87,34.88,18600.0,33.3123,33.3601,33.3028,33.3123,18600.0
2014-09-24 11:35:00,34.87,34.88,34.85,34.88,34400.0,33.3028,33.3123,33.2837,33.3123,34400.0
2014-09-24 11:40:00,34.88,34.88,34.86,34.88,6000.0,33.3123,33.3123,33.2932,33.3123,6000.0
2014-09-24 11:45:00,34.9,34.9,34.88,34.88,3000.0,33.3314,33.3314,33.3123,33.3123,3000.0
2014-09-24 11:50:00,34.86,34.87,34.83,34.84,2600.0,33.2932,33.3028,33.2646,33.2741,2600.0
2014-09-24 11:55:00,34.86,34.91,34.85,34.88,6800.0,33.2932,33.341,33.2837,33.3123,6800.0
2014-09-24 12:00:00,34.9,34.91,34.89,34.9,4800.0,33.3314,33.341,33.3219,33.3314,4800.0
2014-09-24 12:05:00,34.91,34.91,34.85,34.85,6800.0,33.341,33.341,33.2837,33.2837,6800.0
2014-09-24 12:10:00,34.85,34.85,34.83,34.84,5400.0,33.2837,33.2837,33.2646,33.2741,5400.0
2014-09-24 12:15:00,34.84,34.84,34.82,34.82,3600.0,33.2741,33.2741,33.255,33.255,3600.0
2014-09-24 12:20:00,34.83,34.83,34.82,34.82,2400.0,33.2646,33.2646,33.255,33.255,2400.0
2014-09-24 12:25:00,34.84,34.85,34.83,34.84,3400.0,33.2741,33.2837,33.2646,33.2741,3400.0
2014-09-24 12:30:00,34.85,34.87,34.84,34.84,3600.0,33.2837,33.3028,33.2741,33.2741,3600.0
2014-09-24 12:35:00,34.85,34.88,34.85,34.85,8200.0,33.2837,33.3123,33.2837,33.2837,8200.0
2014-09-24 12:40:00,34.84,34.86,34.84,34.85,2200.0,33.2741,33.2932,33.2741,33.2837,2200.0
2014-09-24 12:45:00,34.85,34.85,34.84,34.84,4600.0,33.2837,33.2837,33.2741,33.2741,4600.0
2014-09-24 12:50:00,34.85,34.85,34.83,34.83,3400.0,33.2837,33.2837,33.2646,33.2646,3400.0
2014-09-24 12:55:00,34.83,34.85,34.83,34.84,6400.0,33.2646,33.2837,33.2646,33.2741,6400.0
2014-09-24 13:00:00,34.85,34.85,34.83,34.85,12800.0,33.2837,33.2837,33.2646,33.2837,12800.0
2014-09-24 13:05:00,34.84,34.84,34.82,34.83,2600.0,33.2741,33.2741,33.255,33.2646,2600.0
2014-09-24 13:10:00,34.82,34.84,34.81,34.84,2000.0,33.255,33.2741,33.2455,33.2741,2000.0
2014-09-24 13:15:00,34.85,34.86,34.84,34.84,8400.0,33.2837,33.2932,33.2741,33.2741,8400.0
2014-09-24 13:20:00,34.85,34.85,34.83,34.85,4200.0,33.2837,33.2837,33.2646,33.2837,4200.0
2014-09-24 13:25:00,34.85,34.85,34.85,34.85,6000.0,33.2837,33.2837,33.2837,33.2837,6000.0
2014-09-24 13:30:00,34.85,34.86,34.85,34.85,8600.0,33.2837,33.2932,33.2837,33.2837,8600.0
2014-09-24 13:35:00,34.85,34.87,34.85,34.87,5600.0,33.2837,33.3028,33.2837,33.3028,5600.0
2014-09-24 13:40:00,34.87,34.91,34.86,34.88,17600.0,33.3028,33.341,33.2932,33.3123,17600.0
2014-09-24 13:45:00,34.89,34.89,34.85,34.85,4600.0,33.3219,33.3219,33.2837,33.2837,4600.0
2014-09-24 13:50:00,34.85,34.87,34.85,34.85,12400.0,33.2837,33.3028,33.2837,33.2837,12400.0
2014-09-24 13:55:00,34.87,34.87,34.85,34.85,7200.0,33.3028,33.3028,33.2837,33.2837,7200.0
2014-09-24 14:00:00,34.86,34.86,34.85,34.85,8200.0,33.2932,33.2932,33.2837,33.2837,8200.0
2014-09-24 14:05:00,34.85,34.87,34.85,34.85,7400.0,33.2837,33.3028,33.2837,33.2837,7400.0
2014-09-24 14:10:00,34.85,34.85,34.84,34.85,5400.0,33.2837,33.2837,33.2741,33.2837,5400.0
2014-09-24 14:15:00,34.85,34.85,34.85,34.85,9400.0,33.2837,33.2837,33.2837,33.2837,9400.0
2014-09-24 14:20:00,34.86,34.87,34.84,34.85,7400.0,33.2932,33.3028,33.2741,33.2837,7400.0
2014-09-24 14:25:00,34.85,34.88,34.85,34.87,26600.0,33.2837,33.3123,33.2837,33.3028,26600.0
2014-09-24 14:30:00,34.88,34.88,34.85,34.87,20800.0,33.3123,33.3123,33.2837,33.3028,20800.0
2014-09-24 14:35:00,34.87,34.87,34.82,34.85,20000.0,33.3028,33.3028,33.255,33.2837,20000.0
2014-09-24 14:40:00,34.86,34.87,34.85,34.85,21000.0,33.2932,33.3028,33.2837,33.2837,21000.0
2014-09-24 14:45:00,34.87,34.87,34.85,34.85,19000.0,33.3028,33.3028,33.2837,33.2837,19000.0
2014-09-24 14:50:00,34.86,34.87,34.85,34.87,16400.0,33.2932,33.3028,33.2837,33.3028,16400.0
2014-09-24 14:55:00,34.86,34.88,34.85,34.87,13400.0,33.2932,33.3123,33.2837,33.3028,13400.0
2014-09-24 15:00:00,34.87,34.88,34.85,34.86,27000.0,33.3028,33.3123,33.2837,33.2932,27000.0
2014-09-24 15:05:00,34.86,34.87,34.85,34.85,25400.0,33.2932,33.3028,33.2837,33.2837,25400.0
2014-09-24 15:10:00,34.85,34.85,34.83,34.85,26200.0,33.2837,33.2837,33.2646,33.2837,26200.0
2014-09-24 15:15:00,34.85,34.87,34.84,34.85,43000.0,33.2837,33.3028,33.2741,33.2837,43000.0
2014-09-24 15:20:00,34.85,34.86,34.85,34.85,36400.0,33.2837,33.2932,33.2837,33.2837,36400.0
2014-09-24 15:25:00,34.85,34.88,34.85,34.85,46600.0,33.2837,33.3123,33.2837,33.2837,46600.0
2014-09-24 15:30:00,34.85,34.86,34.85,34.85,31400.0,33.2837,33.2932,33.2837,33.2837,31400.0
2014-09-24 15:35:00,34.85,34.87,34.85,34.85,37000.0,33.2837,33.3028,33.2837,33.2837,37000.0
2014-09-24 15:40:00,34.85,34.85,34.84,34.85,37800.0,33.2837,33.2837,33.2741,33.2837,37800.0
2014-09-24 15:45:00,34.85,34.87,34.84,34.85,67000.0,33.2837,33.3028,33.2741,33.2837,67000.0
2014-09-24 15:50:00,34.85,34.85,34.83,34.83,43400.0,33.2837,33.2837,33.2646,33.2646,43400.0
2014-09-24 15:55:00,34.83,34.85,34.82,34.84,86000.0,33.2646,33.2837,33.255,33.2741,86000.0
2014-09-25 09:30:00,34.79,34.87,34.62,34.86,61400.0,33.2264,33.3028,33.064,33.2932,61400.0
2014-09-25 09:35:00,34.81,35.02,34.81,34.92,24800.0,33.2455,33.446,33.2455,33.3505,24800.0
2014-09-25 09:40:00,34.9,35.02,34.84,34.86,29400.0,33.3314,33.446,33.2741,33.2932,29400.0
2014-09-25 09:45:00,34.84,34.89,34.78,34.81,20000.0,33.2741,33.3219,33.2168,33.2455,20000.0
2014-09-25 09:50:00,34.83,34.83,34.76,34.76,25600.0,33.2646,33.2646,33.1977,33.1977,25600.0
2014-09-25 09:55:00,34.79,34.83,34.72,34.76,21200.0,33.2264,33.2646,33.1595,33.1977,21200.0
2014-09-25 10:00:00,34.76,34.78,34.68,34.69,20400.0,33.1977,33.2168,33.1213,33.1309,20400.0
2014-09-25 10:05:00,34.68,34.73,34.68,34.71,7600.0,33.1213,33.1691,33.1213,33.15,7600.0
2014-09-25 10:10:00,34.7,34.72,34.65,34.67,15800.0,33.1404,33.1595,33.0927,33.1118,15800.0
2014-09-25 10:15:00,34.67,34.7,34.63,34.63,11800.0,33.1118,33.1404,33.0736,33.0736,11800.0
2014-09-25 10:20:00,34.63,34.65,34.52,34.55,25400.0,33.0736,33.0927,32.9685,32.9971,25400.0
2014-09-25 10:25:00,34.57,34.65,34.56,34.65,38600.0,33.0162,33.0927,33.0067,33.0927,38600.0
2014-09-25 10:30:00,34.65,34.65,34.51,34.56,61600.0,33.0927,33.0927,32.9589,33.0067,61600.0
2014-09-25 10:35:00,34.56,34.59,34.46,34.46,46000.0,33.0067,33.0354,32.9112,32.9112,46000.0
2014-09-25 10:40:00,34.45,34.48,34.41,34.42,9800.0,32.9016,32.9303,32.8634,32.873,9800.0
2014-09-25 10:45:00,34.41,34.44,34.37,34.44,11800.0,32.8634,32.8921,32.8252,32.8921,11800.0
2014-09-25 10:50:00,34.45,34.48,34.44,34.44,31600.0,32.9016,32.9303,32.8921,32.8921,31600.0
2014-09-25 10:55:00,34.44,34.52,34.44,34.52,12200.0,32.8921,32.9685,32.8921,32.9685,12200.0
2014-09-25 11:00:00,34.52,34.56,34.51,34.55,26600.0,32.9685,33.0067,32.9589,32.9971,26600.0
2014-09-25 11:05:00,34.54,34.61,34.52,34.6,16600.0,32.9876,33.0545,32.9685,33.0449,16600.0
2014-09-25 11:10:00,34.6,34.62,34.56,34.6,11200.0,33.0449,33.064,33.0067,33.0449,11200.0
2014-09-25 11:15:00,34.59,34.68,34.56,34.62,52200.0,33.0354,33.1213,33.0067,33.064,52200.0
2014-09-25 11:20:00,34.63,34.64,34.6,34.64,7400.0,33.0736,33.0831,33.0449,33.0831,7400.0
2014-09-25 11:25:00,34.63,34.63,34.6,34.6,5600.0,33.0736,33.0736,33.0449,33.0449,5600.0
2014-09-25 11:30:00,34.61,34.65,34.59,34.65,10600.0,33.0545,33.0927,33.0354,33.0927,10600.0
2014-09-25 11:35:00,34.64,34.72,34.64,34.71,14000.0,33.0831,33.1595,33.0831,33.15,14000.0
2014-09-25 11:40:00,34.7,34.7,34.6,34.6,18600.0,33.1404,33.1404,33.0449,33.0449,18600.0
2014-09-25 11:45:00,34.62,34.63,34.6,34.63,7400.0,33.064,33.0736,33.0449,33.0736,7400.0
2014-09-25 11:50:00,34.63,34.63,34.56,34.59,9800.0,33.0736,33.0736,33.0067,33.0354,9800.0
2014-09-25 11:55:00,34.6,34.62,34.57,34.57,5800.0,33.0449,33.064,33.0162,33.0162,5800.0
2014-09-25 12:00:00,34.56,34.63,34.56,34.63,36800.0,33.0067,33.0736,33.0067,33.0736,36800.0
2014-09-25 12:05:00,34.62,34.67,34.6,34.66,9000.0,33.064,33.1118,33.0449,33.1022,9000.0
2014-09-25 12:10:00,34.67,34.69,34.66,34.66,4400.0,33.1118,33.1309,33.1022,33.1022,4400.0
2014-09-25 12:15:00,34.65,34.66,34.6,34.6,8200.0,33.0927,33.1022,33.0449,33.0449,8200.0
2014-09-25 12:20:00,34.6,34.69,34.6,34.66,34600.0,33.0449,33.1309,33.0449,33.1022,34600.0
2014-09-25 12:25:00,34.63,34.69,34.62,34.68,19600.0,33.0736,33.1309,33.064,33.1213,19600.0
2014-09-25 12:30:00,34.66,34.77,34.65,34.76,23800.0,33.1022,33.2073,33.0927,33.1977,23800.0
2014-09-25 12:35:00,34.74,34.77,34.71,34.74,8800.0,33.1786,33.2073,33.15,33.1786,8800.0
2014-09-25 12:40:00,34.77,34.77,34.73,34.75,10200.0,33.2073,33.2073,33.1691,33.1882,10200.0
2014-09-25 12:45:00,34.75,34.75,34.71,34.73,4600.0,33.1882,33.1882,33.15,33.1691,4600.0
2014-09-25 12:50:00,34.73,34.8,34.73,34.79,14200.0,33.1691,33.2359,33.1691,33.2264,14200.0
2014-09-25 12:55:00,34.78,34.78,34.74,34.74,4800.0,33.2168,33.2168,33.1786,33.1786,4800.0
2014-09-25 13:00:00,34.75,34.75,34.7,34.72,4800.0,33.1882,33.1882,33.1404,33.1595,4800.0
2014-09-25 13:05:00,34.73,34.76,34.73,34.75,6800.0,33.1691,33.1977,33.1691,33.1882,6800.0
2014-09-25 13:10:00,34.74,34.75,34.72,34.72,6600.0,33.1786,33.1882,33.1595,33.1595,6600.0
2014-09-25 13:15:00,34.71,34.77,34.71,34.77,8400.0,33.15,33.2073,33.15,33.2073,8400.0
2014-09-25 13:20:00,34.76,34.76,34.71,34.71,9600.0,33.1977,33.1977,33.15,33.15,9600.0
2014-09-25 13:25:00,34.69,34.7,34.67,34.68,8200.0,33.1309,33.1404,33.1118,33.1213,8200.0
2014-09-25 13:30:00,34.69,34.69,34.65,34.68,17800.0,33.1309,33.1309,33.0927,33.1213,17800.0
2014-09-25 13:35:00,34.68,34.72,34.67,34.69,7000.0,33.1213,33.1595,33.1118,33.1309,7000.0
2014-09-25 13:40:00,34.7,34.71,34.66,34.71,11400.0,33.1404,33.15,33.1022,33.15,11400.0
2014-09-25 13:45:00,34.71,34.71,34.68,34.69,9000.0,33.15,33.15,33.1213,33.1309,9000.0
2014-09-25 13:50:00,34.7,34.71,34.68,34.68,8000.0,33.1404,33.15,33.1213,33.1213,8000.0
2014-09-25 13:55:00,34.66,34.69,34.66,34.69,9600.0,33.1022,33.1309,33.1022,33.1309,9600.0
2014-09-25 14:00:00,34.69,34.7,34.67,34.68,18800.0,33.1309,33.1404,33.1118,33.1213,18800.0
2014-09-25 14:05:00,34.68,34.68,34.65,34.65,11200.0,33.1213,33.1213,33.0927,33.0927,11200.0
2014-09-25 14:10:00,34.67,34.7,34.65,34.7,11200.0,33.1118,33.1404,33.0927,33.1404,11200.0
2014-09-25 14:15:00,34.7,34.72,34.66,34.69,8000.0,33.1404,33.1595,33.1022,33.1309,8000.0
2014-09-25 14:20:00,34.69,34.7,34.66,34.69,18600.0,33.1309,33.1404,33.1022,33.1309,18600.0
2014-09-25 14:25:00,34.69,34.75,34.68,34.75,12600.0,33.1309,33.1882,33.1213,33.1882,12600.0
2014-09-25 14:30:00,34.74,34.76,34.73,34.76,8200.0,33.1786,33.1977,33.1691,33.1977,8200.0
2014-09-25 14:35:00,34.76,34.79,34.73,34.73,12400.0,33.1977,33.2264,33.1691,33.1691,12400.0
2014-09-25 14:40:00,34.73,34.75,34.72,34.72,8600.0,33.1691,33.1882,33.1595,33.1595,8600.0
2014-09-25 14:45:00,34.72,34.77,34.72,34.76,7400.0,33.1595,33.2073,33.1595,33.1977,7400.0
2014-09-25 14:50:00,34.76,34.78,34.74,34.76,13400.0,33.1977,33.2168,33.1786,33.1977,13400.0
2014-09-25 14:55:00,34.77,34.77,34.74,34.75,32400.0,33.2073,33.2073,33.1786,33.1882,32400.0
2014-09-25 15:00:00,34.76,34.77,34.74,34.76,13400.0,33.1977,33.2073,33.1786,33.1977,13400.0
2014-09-25 15:05:00,34.75,34.75,34.71,34.74,15800.0,33.1882,33.1882,33.15,33.1786,15800.0
2014-09-25 15:10:00,34.74,34.74,34.7,34.72,18600.0,33.1786,33.1786,33.1404,33.1595,18600.0
2014-09-25 15:15:00,34.72,34.74,34.7,34.7,28000.0,33.1595,33.1786,33.1404,33.1404,28000.0
2014-09-25 15:20:00,34.69,34.73,34.69,34.7,11800.0,33.1309,33.1691,33.1309,33.1404,11800.0
2014-09-25 15:25:00,34.69,34.72,34.65,34.72,38200.0,33.1309,33.1595,33.0927,33.1595,38200.0
2014-09-25 15:30:00,34.72,34.75,34.72,34.74,22400.0,33.1595,33.1882,33.1595,33.1786,22400.0
2014-09-25 15:35:00,34.74,34.76,34.71,34.76,22800.0,33.1786,33.1977,33.15,33.1977,22800.0
2014-09-25 15:40:00,34.76,34.76,34.71,34.73,23400.0,33.1977,33.1977,33.15,33.1691,23400.0
2014-09-25 15:45:00,34.73,34.74,34.7,34.74,44800.0,33.1691,33.1786,33.1404,33.1786,44800.0
2014-09-25 15:50:00,34.74,34.77,34.72,34.73,42600.0,33.1786,33.2073,33.1595,33.1691,42600.0
2014-09-25 15:55:00,34.74,34.74,34.66,34.66,64400.0,33.1786,33.1786,33.1022,33.1022,64400.0
2014-09-26 09:30:00,34.81,34.91,34.68,34.88,40200.0,33.2455,33.341,33.1213,33.3123,40200.0
2014-09-26 09:35:00,34.92,34.92,34.81,34.84,3200.0,33.3505,33.3505,33.2455,33.2741,3200.0
2014-09-26 09:40:00,34.85,34.93,34.77,34.85,11800.0,33.2837,33.3601,33.2073,33.2837,11800.0
2014-09-26 09:45:00,34.88,35.05,34.88,35.01,45200.0,33.3123,33.4747,33.3123,33.4365,45200.0
2014-09-26 09:50:00,35.01,35.07,34.95,35.01,105400.0,33.4365,33.4938,33.3792,33.4365,105400.0
2014-09-26 09:55:00,35.05,35.12,34.99,35.07,23200.0,33.4747,33.5415,33.4174,33.4938,23200.0
2014-09-26 10:00:00,35.06,35.24,35.06,35.24,19600.0,33.4842,33.6561,33.4842,33.6561,19600.0
2014-09-26 10:05:00,35.24,35.26,35.2,35.21,12400.0,33.6561,33.6752,33.6179,33.6275,12400.0
2014-09-26 10:10:00,35.21,35.21,35.14,35.19,36200.0,33.6275,33.6275,33.5606,33.6084,36200.0
2014-09-26 10:15:00,35.19,35.23,35.13,35.2,70400.0,33.6084,33.6466,33.5511,33.6179,70400.0
2014-09-26 10:20:00,35.2,35.3,35.2,35.28,32400.0,33.6179,33.7134,33.6179,33.6943,32400.0
2014-09-26 10:25:00,35.26,35.28,35.18,35.18,5600.0,33.6752,33.6943,33.5988,33.5988,5600.0
2014-09-26 10:30:00,35.19,35.23,35.17,35.23,21000.0,33.6084,33.6466,33.5893,33.6466,21000.0
2014-09-26 10:35:00,35.22,35.28,35.21,35.27,17200.0,33.637,33.6943,33.6275,33.6848,17200.0
2014-09-26 10:40:00,35.27,35.3,35.26,35.29,4800.0,33.6848,33.7134,33.6752,33.7039,4800.0
2014-09-26 10:45:00,35.3,35.31,35.19,35.25,58000.0,33.7134,33.723,33.6084,33.6657,58000.0
2014-09-26 10:50:00,35.23,35.25,35.2,35.25,14200.0,33.6466,33.6657,33.6179,33.6657,14200.0
2014-09-26 10:55:00,35.24,35.38,35.22,35.38,8400.0,33.6561,33.7898,33.637,33.7898,8400.0
2014-09-26 11:00:00,35.38,35.48,35.38,35.4,16800.0,33.7898,33.8853,33.7898,33.8089,16800.0
2014-09-26 11:05:00,35.41,35.47,35.4,35.46,22000.0,33.8185,33.8758,33.8089,33.8662,22000.0
2014-09-26 11:10:00,35.47,35.47,35.42,35.43,41400.0,33.8758,33.8758,33.828,33.8376,41400.0
2014-09-26 11:15:00,35.44,35.46,35.27,35.27,56600.0,33.8471,33.8662,33.6848,33.6848,56600.0
2014-09-26 11:20:00,35.27,35.35,35.24,35.27,66200.0,33.6848,33.7612,33.6561,33.6848,66200.0
2014-09-26 11:25:00,35.27,35.34,35.23,35.23,10000.0,33.6848,33.7516,33.6466,33.6466,10000.0
2014-09-26 11:30:00,35.27,35.28,35.26,35.26,1000.0,33.6848,33.6943,33.6752,33.6752,1000.0
2014-09-26 11:35:00,35.23,35.34,35.2,35.34,7400.0,33.6466,33.7516,33.6179,33.7516,7400.0
2014-09-26 11:40:00,35.33,35.33,35.26,35.27,3200.0,33.7421,33.7421,33.6752,33.6848,3200.0
2014-09-26 11:45:00,35.29,35.3,35.27,35.27,3000.0,33.7039,33.7134,33.6848,33.6848,3000.0
2014-09-26 11:50:00,35.29,35.35,35.28,35.34,4200.0,33.7039,33.7612,33.6943,33.7516,4200.0
2014-09-26 11:55:00,35.33,35.33,35.31,35.31,2000.0,33.7421,33.7421,33.723,33.723,2000.0
2014-09-26 12:00:00,35.3,35.3,35.28,35.28,2800.0,33.7134,33.7134,33.6943,33.6943,2800.0
2014-09-26 12:05:00,35.29,35.34,35.29,35.32,19800.0,33.7039,33.7516,33.7039,33.7325,19800.0
2014-09-26 12:10:00,35.32,35.34,35.29,35.3,4600.0,33.7325,33.7516,33.7039,33.7134,4600.0
2014-09-26 12:15:00,35.29,35.38,35.29,35.38,5800.0,33.7039,33.7898,33.7039,33.7898,5800.0
2014-09-26 12:20:00,35.37,35.38,35.29,35.29,9200.0,33.7803,33.7898,33.7039,33.7039,9200.0
2014-09-26 12:25:00,35.29,35.3,35.25,35.26,5800.0,33.7039,33.7134,33.6657,33.6752,5800.0
2014-09-26 12:30:00,35.26,35.27,35.26,35.26,4200.0,33.6752,33.6848,33.6752,33.6752,4200.0
2014-09-26 12:35:00,35.25,35.25,35.21,35.22,6000.0,33.6657,33.6657,33.6275,33.637,6000.0
2014-09-26 12:40:00,35.22,35.22,35.19,35.19,7200.0,33.637,33.637,33.6084,33.6084,7200.0
2014-09-26 12:45:00,35.2,35.2,35.2,35.2,800.0,33.6179,33.6179,33.6179,33.6179,800.0
2014-09-26 12:50:00,35.21,35.22,35.2,35.22,6400.0,33.6275,33.637,33.6179,33.637,6400.0
2014-09-26 12:55:00,35.23,35.23,35.18,35.2,8400.0,33.6466,33.6466,33.5988,33.6179,8400.0
2014-09-26 13:00:00,35.21,35.22,35.2,35.2,5600.0,33.6275,33.637,33.6179,33.6179,5600.0
2014-09-26 13:05:00,35.21,35.21,35.2,35.2,800.0,33.6275,33.6275,33.6179,33.6179,800.0
2014-09-26 13:10:00,35.21,35.24,35.21,35.23,6800.0,33.6275,33.6561,33.6275,33.6466,6800.0
2014-09-26 13:15:00,35.24,35.28,35.24,35.28,5000.0,33.6561,33.6943,33.6561,33.6943,5000.0
2014-09-26 13:20:00,35.28,35.31,35.28,35.3,9600.0,33.6943,33.723,33.6943,33.7134,9600.0
2014-09-26 13:25:00,35.3,35.3,35.27,35.27,9600.0,33.7134,33.7134,33.6848,33.6848,9600.0
2014-09-26 13:30:00,35.27,35.27,35.26,35.27,3800.0,33.6848,33.6848,33.6752,33.6848,3800.0
2014-09-26 13:35:00,35.26,35.26,35.24,35.24,2200.0,33.6752,33.6752,33.6561,33.6561,2200.0
2014-09-26 13:40:00,35.24,35.24,35.21,35.22,6600.0,33.6561,33.6561,33.6275,33.637,6600.0
2014-09-26 13:45:00,35.21,35.21,35.2,35.21,3000.0,33.6275,33.6275,33.6179,33.6275,3000.0
2014-09-26 13:50:00,35.22,35.24,35.22,35.23,6400.0,33.637,33.6561,33.637,33.6466,6400.0
2014-09-26 13:55:00,35.23,35.24,35.22,35.23,10600.0,33.6466,33.6561,33.637,33.6466,10600.0
2014-09-26 14:00:00,35.23,35.29,35.23,35.27,14200.0,33.6466,33.7039,33.6466,33.6848,14200.0
2014-09-26 14:05:00,35.27,35.3,35.27,35.3,6200.0,33.6848,33.7134,33.6848,33.7134,6200.0
2014-09-26 14:10:00,35.3,35.32,35.27,35.27,14400.0,33.7134,33.7325,33.6848,33.6848,14400.0
2014-09-26 14:15:00,35.26,35.31,35.26,35.3,13000.0,33.6752,33.723,33.6752,33.7134,13000.0
2014-09-26 14:20:00,35.3,35.3,35.27,35.27,12200.0,33.7134,33.7134,33.6848,33.6848,12200.0
2014-09-26 14:25:00,35.28,35.3,35.27,35.27,8800.0,33.6943,33.7134,33.6848,33.6848,8800.0
2014-09-26 14:30:00,35.28,35.28,35.27,35.27,7200.0,33.6943,33.6943,33.6848,33.6848,7200.0
2014-09-26 14:35:00,35.27,35.36,35.27,35.35,16000.0,33.6848,33.7707,33.6848,33.7612,16000.0
2014-09-26 14:40:00,35.35,35.35,35.31,35.31,4200.0,33.7612,33.7612,33.723,33.723,4200.0
2014-09-26 14:45:00,35.31,35.33,35.31,35.33,8600.0,33.723,33.7421,33.723,33.7421,8600.0
2014-09-26 14:50:00,35.33,35.33,35.24,35.24,8200.0,33.7421,33.7421,33.6561,33.6561,8200.0
2014-09-26 14:55:00,35.24,35.25,35.23,35.24,9000.0,33.6561,33.6657,33.6466,33.6561,9000.0
2014-09-26 15:00:00,35.24,35.27,35.24,35.27,7200.0,33.6561,33.6848,33.6561,33.6848,7200.0
2014-09-26 15:05:00,35.27,35.3,35.26,35.3,9000.0,33.6848,33.7134,33.6752,33.7134,9000.0
2014-09-26 15:10:00,35.29,35.31,35.28,35.28,10600.0,33.7039,33.723,33.6943,33.6943,10600.0
2014-09-26 15:15:00,35.28,35.28,35.24,35.24,6800.0,33.6943,33.6943,33.6561,33.6561,6800.0
2014-09-26 15:20:00,35.24,35.27,35.24,35.24,10800.0,33.6561,33.6848,33.6561,33.6561,10800.0
2014-09-26 15:25:00,35.23,35.24,35.22,35.24,59200.0,33.6466,33.6561,33.637,33.6561,59200.0
2014-09-26 15:30:00,35.25,35.28,35.24,35.24,16000.0,33.6657,33.6943,33.6561,33.6561,16000.0
2014-09-26 15:35:00,35.24,35.24,35.21,35.23,17000.0,33.6561,33.6561,33.6275,33.6466,17000.0
2014-09-26 15:40:00,35.23,35.26,35.23,35.24,15600.0,33.6466,33.6752,33.6466,33.6561,15600.0
2014-09-26 15:45:00,35.25,35.28,35.24,35.26,21800.0,33.6657,33.6943,33.6561,33.6752,21800.0
2014-09-26 15:50:00,35.26,35.29,35.26,35.29,23600.0,33.6752,33.7039,33.6752,33.7039,23600.0
2014-09-26 15:55:00,35.29,35.35,35.27,35.3,64600.0,33.7039,33.7612,33.6848,33.7134,64600.0
2014-09-29 09:30:00,34.94,35.0,34.92,34.93,10400.0,33.3696,33.4269,33.3505,33.3601,10400.0
2014-09-29 09:35:00,34.95,34.97,34.93,34.97,1000.0,33.3792,33.3983,33.3601,33.3983,1000.0
2014-09-29 09:40:00,34.97,35.02,34.95,34.98,9200.0,33.3983,33.446,33.3792,33.4078,9200.0
2014-09-29 09:45:00,34.97,35.0,34.92,34.93,31200.0,33.3983,33.4269,33.3505,33.3601,31200.0
2014-09-29 09:50:00,34.96,34.96,34.92,34.92,5200.0,33.3887,33.3887,33.3505,33.3505,5200.0
2014-09-29 09:55:00,34.92,34.99,34.91,34.99,5600.0,33.3505,33.4174,33.341,33.4174,5600.0
2014-09-29 10:00:00,34.99,35.01,34.94,35.01,11800.0,33.4174,33.4365,33.3696,33.4365,11800.0
2014-09-29 10:05:00,35.02,35.21,35.02,35.18,55600.0,33.446,33.6275,33.446,33.5988,55600.0
2014-09-29 10:10:00,35.16,35.18,35.13,35.14,3400.0,33.5797,33.5988,33.5511,33.5606,3400.0
2014-09-29 10:15:00,35.16,35.19,35.12,35.18,16600.0,33.5797,33.6084,33.5415,33.5988,16600.0
2014-09-29 10:20:00,35.17,35.23,35.15,35.2,36000.0,33.5893,33.6466,33.5702,33.6179,36000.0
2014-09-29 10:25:00,35.17,35.17,35.1,35.1,4200.0,33.5893,33.5893,33.5224,33.5224,4200.0
2014-09-29 10:30:00,35.1,35.18,35.1,35.18,8600.0,33.5224,33.5988,33.5224,33.5988,8600.0
2014-09-29 10:35:00,35.16,35.24,35.14,35.24,8800.0,33.5797,33.6561,33.5606,33.6561,8800.0
2014-09-29 10:40:00,35.22,35.27,35.22,35.27,1600.0,33.637,33.6848,33.637,33.6848,1600.0
2014-09-29 10:45:00,35.26,35.28,35.21,35.24,26600.0,33.6752,33.6943,33.6275,33.6561,26600.0
2014-09-29 10:50:00,35.22,35.27,35.2,35.26,11800.0,33.637,33.6848,33.6179,33.6752,11800.0
2014-09-29 10:55:00,35.24,35.26,35.22,35.24,30400.0,33.6561,33.6752,33.637,33.6561,30400.0
2014-09-29 11:00:00,35.23,35.27,35.22,35.27,26400.0,33.6466,33.6848,33.637,33.6848,26400.0
2014-09-29 11:05:00,35.26,35.29,35.24,35.26,12400.0,33.6752,33.7039,33.6561,33.6752,12400.0
2014-09-29 11:10:00,35.26,35.33,35.25,35.31,15200.0,33.6752,33.7421,33.6657,33.723,15200.0
2014-09-29 11:15:00,35.31,35.33,35.3,35.33,32600.0,33.723,33.7421,33.7134,33.7421,32600.0
2014-09-29 11:20:00,35.32,35.36,35.31,35.34,10200.0,33.7325,33.7707,33.723,33.7516,10200.0
2014-09-29 11:25:00,35.33,35.34,35.32,35.33,7000.0,33.7421,33.7516,33.7325,33.7421,7000.0
2014-09-29 11:30:00,35.33,35.33,35.28,35.28,20400.0,33.7421,33.7421,33.6943,33.6943,20400.0
2014-09-29 11:35:00,35.26,35.3,35.26,35.26,14000.0,33.6752,33.7134,33.6752,33.6752,14000.0
2014-09-29 11:40:00,35.27,35.27,35.26,35.26,3000.0,33.6848,33.6848,33.6752,33.6752,3000.0
2014-09-29 11:45:00,35.24,35.24,35.22,35.24,5800.0,33.6561,33.6561,33.637,33.6561,5800.0
2014-09-29 11:50:00,35.25,35.28,35.24,35.27,5000.0,33.6657,33.6943,33.6561,33.6848,5000.0
2014-09-29 11:55:00,35.27,35.28,35.27,35.27,3000.0,33.6848,33.6943,33.6848,33.6848,3000.0
2014-09-29 12:00:00,35.27,35.27,35.23,35.23,1600.0,33.6848,33.6848,33.6466,33.6466,1600.0
2014-09-29 12:05:00,35.2,35.2,35.19,35.2,1400.0,33.6179,33.6179,33.6084,33.6179,1400.0
2014-09-29 12:10:00,35.2,35.2,35.15,35.15,2200.0,33.6179,33.6179,33.5702,33.5702,2200.0
2014-09-29 12:15:00,35.15,35.18,35.14,35.15,12800.0,33.5702,33.5988,33.5606,33.5702,12800.0
2014-09-29 12:20:00,35.15,35.15,35.13,35.13,1800.0,33.5702,33.5702,33.5511,33.5511,1800.0
2014-09-29 12:25:00,35.13,35.13,35.08,35.08,3400.0,33.5511,33.5511,33.5033,33.5033,3400.0
2014-09-29 12:30:00,35.08,35.09,35.06,35.08,5400.0,33.5033,33.5129,33.4842,33.5033,5400.0
2014-09-29 12:35:00,35.07,35.07,35.02,35.02,64600.0,33.4938,33.4938,33.446,33.446,64600.0
2014-09-29 12:40:00,35.02,35.04,35.01,35.04,22600.0,33.446,33.4651,33.4365,33.4651,22600.0
2014-09-29 12:45:00,35.03,35.03,34.99,34.99,8600.0,33.4556,33.4556,33.4174,33.4174,8600.0
2014-09-29 12:50:00,35.01,35.01,34.99,34.99,14400.0,33.4365,33.4365,33.4174,33.4174,14400.0
2014-09-29 12:55:00,35.0,35.02,34.99,34.99,16600.0,33.4269,33.446,33.4174,33.4174,16600.0
2014-09-29 13:00:00,34.99,35.01,34.99,34.99,2800.0,33.4174,33.4365,33.4174,33.4174,2800.0
2014-09-29 13:05:00,34.99,34.99,34.97,34.99,3600.0,33.4174,33.4174,33.3983,33.4174,3600.0
2014-09-29 13:10:00,34.99,34.99,34.99,34.99,200.0,33.4174,33.4174,33.4174,33.4174,200.0
2014-09-29 13:15:00,34.99,35.05,34.99,35.05,4800.0,33.4174,33.4747,33.4174,33.4747,4800.0
2014-09-29 13:20:00,35.06,35.08,35.05,35.05,10800.0,33.4842,33.5033,33.4747,33.4747,10800.0
2014-09-29 13:25:00,35.05,35.06,35.05,35.06,9600.0,33.4747,33.4842,33.4747,33.4842,9600.0
2014-09-29 13:30:00,35.07,35.09,35.07,35.08,2000.0,33.4938,33.5129,33.4938,33.5033,2000.0
2014-09-29 13:35:00,35.08,35.08,35.07,35.08,1800.0,33.5033,33.5033,33.4938,33.5033,1800.0
2014-09-29 13:40:00,35.07,35.07,35.04,35.05,12000.0,33.4938,33.4938,33.4651,33.4747,12000.0
2014-09-29 13:45:00,35.05,35.05,35.03,35.04,25000.0,33.4747,33.4747,33.4556,33.4651,25000.0
2014-09-29 13:50:00,35.05,35.05,35.04,35.04,9000.0,33.4747,33.4747,33.4651,33.4651,9000.0
2014-09-29 13:55:00,35.04,35.05,35.03,35.04,1600.0,33.4651,33.4747,33.4556,33.4651,1600.0
2014-09-29 14:00:00,35.05,35.08,35.05,35.07,11600.0,33.4747,33.5033,33.4747,33.4938,11600.0
2014-09-29 14:05:00,35.07,35.09,35.03,35.05,5400.0,33.4938,33.5129,33.4556,33.4747,5400.0
2014-09-29 14:10:00,35.06,35.07,35.05,35.05,4200.0,33.4842,33.4938,33.4747,33.4747,4200.0
2014-09-29 14:15:00,35.06,35.06,35.04,35.04,9000.0,33.4842,33.4842,33.4651,33.4651,9000.0
2014-09-29 14:20:00,35.03,35.05,35.03,35.05,10200.0,33.4556,33.4747,33.4556,33.4747,10200.0
2014-09-29 14:25:00,35.04,35.06,35.02,35.02,10000.0,33.4651,33.4842,33.446,33.446,10000.0
2014-09-29 14:30:00,35.04,35.06,35.04,35.06,6400.0,33.4651,33.4842,33.4651,33.4842,6400.0
2014-09-29 14:35:00,35.07,35.07,35.04,35.05,18000.0,33.4938,33.4938,33.4651,33.4747,18000.0
2014-09-29 14:40:00,35.05,35.05,35.02,35.02,5800.0,33.4747,33.4747,33.446,33.446,5800.0
2014-09-29 14:45:00,35.02,35.05,35.02,35.05,11800.0,33.446,33.4747,33.446,33.4747,11800.0
2014-09-29 14:50:00,35.05,35.05,35.05,35.05,4600.0,33.4747,33.4747,33.4747,33.4747,4600.0
2014-09-29 14:55:00,35.04,35.12,35.04,35.1,8800.0,33.4651,33.5415,33.4651,33.5224,8800.0
2014-09-29 15:00:00,35.12,35.13,35.1,35.13,5200.0,33.5415,33.5511,33.5224,33.5511,5200.0
2014-09-29 15:05:00,35.12,35.15,35.09,35.09,40000.0,33.5415,33.5702,33.5129,33.5129,40000.0
2014-09-29 15:10:00,35.09,35.13,35.09,35.13,8600.0,33.5129,33.5511,33.5129,33.5511,8600.0
2014-09-29 15:15:00,35.15,35.16,35.13,35.16,7800.0,33.5702,33.5797,33.5511,33.5797,7800.0
2014-09-29 15:20:00,35.16,35.16,35.12,35.14,7200.0,33.5797,33.5797,33.5415,33.5606,7200.0
2014-09-29 15:25:00,35.15,35.17,35.13,35.13,8400.0,33.5702,33.5893,33.5511,33.5511,8400.0
2014-09-29 15:30:00,35.13,35.13,35.12,35.12,11000.0,33.5511,33.5511,33.5415,33.5415,11000.0
2014-09-29 15:35:00,35.15,35.15,35.13,35.14,10600.0,33.5702,33.5702,33.5511,33.5606,10600.0
2014-09-29 15:40:00,35.14,35.14,35.09,35.1,14600.0,33.5606,33.5606,33.5129,33.5224,14600.0
2014-09-29 15:45:00,35.1,35.12,35.09,35.1,64200.0,33.5224,33.5415,33.5129,33.5224,64200.0
2014-09-29 15:50:00,35.1,35.13,35.1,35.11,38000.0,33.5224,33.5511,33.5224,33.532,38000.0
2014-09-29 15:55:00,35.1,35.13,35.09,35.11,58800.0,33.5224,33.5511,33.5129,33.532,58800.0
2014-09-30 09:30:00,35.2,35.2,35.02,35.2,18400.0,33.6179,33.6179,33.446,33.6179,18400.0
2014-09-30 09:35:00,35.12,35.22,35.12,35.16,7400.0,33.5415,33.637,33.5415,33.5797,7400.0
2014-09-30 09:40:00,35.16,35.2,34.96,35.01,14600.0,33.5797,33.6179,33.3887,33.4365,14600.0
2014-09-30 09:45:00,35.01,35.02,34.91,34.95,32000.0,33.4365,33.446,33.341,33.3792,32000.0
2014-09-30 09:50:00,34.92,35.02,34.88,35.0,65600.0,33.3505,33.446,33.3123,33.4269,65600.0
2014-09-30 09:55:00,35.02,35.07,34.99,34.99,76200.0,33.446,33.4938,33.4174,33.4174,76200.0
2014-09-30 10:00:00,34.98,35.0,34.91,34.99,80200.0,33.4078,33.4269,33.341,33.4174,80200.0
2014-09-30 10:05:00,35.0,35.06,34.98,35.0,53600.0,33.4269,33.4842,33.4078,33.4269,53600.0
2014-09-30 10:10:00,35.0,35.02,34.99,35.02,54600.0,33.4269,33.446,33.4174,33.446,54600.0
2014-09-30 10:15:00,35.01,35.05,35.0,35.04,46000.0,33.4365,33.4747,33.4269,33.4651,46000.0
2014-09-30 10:20:00,35.05,35.12,35.04,35.04,23000.0,33.4747,33.5415,33.4651,33.4651,23000.0
2014-09-30 10:25:00,35.04,35.1,35.04,35.1,10600.0,33.4651,33.5224,33.4651,33.5224,10600.0
2014-09-30 10:30:00,35.11,35.19,35.11,35.18,21000.0,33.532,33.6084,33.532,33.5988,21000.0
2014-09-30 10:35:00,35.17,35.21,35.13,35.16,17000.0,33.5893,33.6275,33.5511,33.5797,17000.0
2014-09-30 10:40:00,35.16,35.23,35.12,35.23,17200.0,33.5797,33.6466,33.5415,33.6466,17200.0
2014-09-30 10:45:00,35.23,35.34,35.2,35.31,16800.0,33.6466,33.7516,33.6179,33.723,16800.0
2014-09-30 10:50:00,35.29,35.29,35.23,35.26,12400.0,33.7039,33.7039,33.6466,33.6752,12400.0
2014-09-30 10:55:00,35.25,35.29,35.23,35.25,11600.0,33.6657,33.7039,33.6466,33.6657,11600.0
2014-09-30 11:00:00,35.25,35.25,35.23,35.25,6400.0,33.6657,33.6657,33.6466,33.6657,6400.0
2014-09-30 11:05:00,35.25,35.27,35.24,35.26,16800.0,33.6657,33.6848,33.6561,33.6752,16800.0
2014-09-30 11:10:00,35.25,35.25,35.22,35.22,8400.0,33.6657,33.6657,33.637,33.637,8400.0
2014-09-30 11:15:00,35.22,35.24,35.21,35.22,10600.0,33.637,33.6561,33.6275,33.637,10600.0
2014-09-30 11:20:00,35.21,35.23,35.17,35.19,26200.0,33.6275,33.6466,33.5893,33.6084,26200.0
2014-09-30 11:25:00,35.2,35.34,35.19,35.3,17600.0,33.6179,33.7516,33.6084,33.7134,17600.0
2014-09-30 11:30:00,35.32,35.32,35.22,35.22,10800.0,33.7325,33.7325,33.637,33.637,10800.0
2014-09-30 11:35:00,35.22,35.23,35.17,35.17,9000.0,33.637,33.6466,33.5893,33.5893,9000.0
2014-09-30 11:40:00,35.16,35.16,35.12,35.13,10400.0,33.5797,33.5797,33.5415,33.5511,10400.0
2014-09-30 11:45:00,35.13,35.13,35.1,35.12,3200.0,33.5511,33.5511,33.5224,33.5415,3200.0
2014-09-30 11:50:00,35.12,35.15,35.12,35.14,5800.0,33.5415,33.5702,33.5415,33.5606,5800.0
2014-09-30 11:55:00,35.15,35.15,35.12,35.13,6000.0,33.5702,33.5702,33.5415,33.5511,6000.0
2014-09-30 12:00:00,35.15,35.15,35.12,35.13,6200.0,33.5702,33.5702,33.5415,33.5511,6200.0
2014-09-30 12:05:00,35.14,35.14,35.12,35.13,7200.0,33.5606,33.5606,33.5415,33.5511,7200.0
2014-09-30 12:10:00,35.13,35.14,35.12,35.13,5000.0,33.5511,33.5606,33.5415,33.5511,5000.0
2014-09-30 12:15:00,35.14,35.14,35.12,35.12,6400.0,33.5606,33.5606,33.5415,33.5415,6400.0
2014-09-30 12:20:00,35.13,35.13,35.08,35.09,7000.0,33.5511,33.5511,33.5033,33.5129,7000.0
2014-09-30 12:25:00,35.09,35.09,35.06,35.08,11800.0,33.5129,33.5129,33.4842,33.5033,11800.0
2014-09-30 12:30:00,35.07,35.13,35.06,35.11,15800.0,33.4938,33.5511,33.4842,33.532,15800.0
2014-09-30 12:35:00,35.11,35.12,35.04,35.04,22200.0,33.532,33.5415,33.4651,33.4651,22200.0
2014-09-30 12:40:00,35.03,35.1,35.03,35.1,20000.0,33.4556,33.5224,33.4556,33.5224,20000.0
2014-09-30 12:45:00,35.12,35.15,35.1,35.1,9800.0,33.5415,33.5702,33.5224,33.5224,9800.0
2014-09-30 12:50:00,35.11,35.15,35.1,35.14,4800.0,33.532,33.5702,33.5224,33.5606,4800.0
2014-09-30 12:55:00,35.15,35.17,35.1,35.1,13400.0,33.5702,33.5893,33.5224,33.5224,13400.0
2014-09-30 13:00:00,35.11,35.15,35.11,35.13,7600.0,33.532,33.5702,33.532,33.5511,7600.0
2014-09-30 13:05:00,35.13,35.21,35.13,35.16,9200.0,33.5511,33.6275,33.5511,33.5797,9200.0
2014-09-30 13:10:00,35.15,35.17,35.15,35.16,6200.0,33.5702,33.5893,33.5702,33.5797,6200.0
2014-09-30 13:15:00,35.16,35.22,35.16,35.2,8600.0,33.5797,33.637,33.5797,33.6179,8600.0
2014-09-30 13:20:00,35.2,35.2,35.19,35.2,6000.0,33.6179,33.6179,33.6084,33.6179,6000.0
2014-09-30 13:25:00,35.21,35.21,35.18,35.2,4200.0,33.6275,33.6275,33.5988,33.6179,4200.0
2014-09-30 13:30:00,35.16,35.18,35.12,35.12,15000.0,33.5797,33.5988,33.5415,33.5415,15000.0
2014-09-30 13:35:00,35.11,35.14,35.06,35.08,14000.0,33.532,33.5606,33.4842,33.5033,14000.0
2014-09-30 13:40:00,35.07,35.07,35.01,35.01,14000.0,33.4938,33.4938,33.4365,33.4365,14000.0
2014-09-30 13:45:00,35.0,35.03,34.99,35.01,16000.0,33.4269,33.4556,33.4174,33.4365,16000.0
2014-09-30 13:50:00,35.01,35.02,34.99,35.01,15400.0,33.4365,33.446,33.4174,33.4365,15400.0
2014-09-30 13:55:00,35.01,35.02,35.0,35.01,12400.0,33.4365,33.446,33.4269,33.4365,12400.0
2014-09-30 14:00:00,35.02,35.02,34.99,35.01,15600.0,33.446,33.446,33.4174,33.4365,15600.0
2014-09-30 14:05:00,35.01,35.01,34.99,35.01,19800.0,33.4365,33.4365,33.4174,33.4365,19800.0
2014-09-30 14:10:00,35.01,35.01,34.99,35.0,21200.0,33.4365,33.4365,33.4174,33.4269,21200.0
2014-09-30 14:15:00,35.02,35.02,35.01,35.02,5000.0,33.446,33.446,33.4365,33.446,5000.0
2014-09-30 14:20:00,35.02,35.02,34.99,35.02,11400.0,33.446,33.446,33.4174,33.446,11400.0
2014-09-30 14:25:00,35.02,35.08,34.99,35.08,15800.0,33.446,33.5033,33.4174,33.5033,15800.0
2014-09-30 14:30:00,35.08,35.12,35.07,35.09,11200.0,33.5033,33.5415,33.4938,33.5129,11200.0
2014-09-30 14:35:00,35.08,35.08,35.05,35.08,14800.0,33.5033,33.5033,33.4747,33.5033,14800.0
2014-09-30 14:40:00,35.07,35.07,35.04,35.06,9000.0,33.4938,33.4938,33.4651,33.4842,9000.0
2014-09-30 14:45:00,35.06,35.15,35.06,35.13,19200.0,33.4842,33.5702,33.4842,33.5511,19200.0
2014-09-30 14:50:00,35.13,35.13,35.09,35.12,12200.0,33.5511,33.5511,33.5129,33.5415,12200.0
2014-09-30 14:55:00,35.11,35.13,35.1,35.1,19200.0,33.532,33.5511,33.5224,33.5224,19200.0
2014-09-30 15:00:00,35.09,35.1,35.02,35.06,16400.0,33.5129,33.5224,33.446,33.4842,16400.0
2014-09-30 15:05:00,35.06,35.08,35.03,35.08,16200.0,33.4842,33.5033,33.4556,33.5033,16200.0
2014-09-30 15:10:00,35.08,35.1,35.05,35.05,14600.0,33.5033,33.5224,33.4747,33.4747,14600.0
2014-09-30 15:15:00,35.05,35.1,35.05,35.1,18200.0,33.4747,33.5224,33.4747,33.5224,18200.0
2014-09-30 15:20:00,35.09,35.13,35.09,35.1,40000.0,33.5129,33.5511,33.5129,33.5224,40000.0
2014-09-30 15:25:00,35.1,35.11,35.08,35.1,24400.0,33.5224,33.532,33.5033,33.5224,24400.0
2014-09-30 15:30:00,35.1,35.11,35.07,35.09,26000.0,33.5224,33.532,33.4938,33.5129,26000.0
2014-09-30 15:35:00,35.09,35.09,35.05,35.06,29600.0,33.5129,33.5129,33.4747,33.4842,29600.0
2014-09-30 15:40:00,35.06,35.08,35.06,35.07,24600.0,33.4842,33.5033,33.4842,33.4938,24600.0
2014-09-30 15:45:00,35.06,35.06,34.99,35.01,52000.0,33.4842,33.4842,33.4174,33.4365,52000.0
2014-09-30 15:50:00,35.01,35.02,34.99,35.01,42400.0,33.4365,33.446,33.4174,33.4365,42400.0
2014-09-30 15:55:00,35.0,35.01,34.94,34.94,160000.0,33.4269,33.4365,33.3696,33.3696,160000.0
2014-10-01 09:30:00,34.95,35.02,34.82,35.01,7800.0,33.3792,33.446,33.255,33.4365,7800.0
2014-10-01 09:35:00,34.84,34.95,34.63,34.63,8200.0,33.2741,33.3792,33.0736,33.0736,8200.0
2014-10-01 09:40:00,34.69,34.77,34.57,34.66,28400.0,33.1309,33.2073,33.0162,33.1022,28400.0
2014-10-01 09:45:00,34.64,34.66,34.48,34.51,26400.0,33.0831,33.1022,32.9303,32.9589,26400.0
2014-10-01 09:50:00,34.51,34.57,34.42,34.49,26400.0,32.9589,33.0162,32.873,32.9398,26400.0
2014-10-01 09:55:00,34.54,34.57,34.47,34.48,18600.0,32.9876,33.0162,32.9207,32.9303,18600.0
2014-10-01 10:00:00,34.49,34.55,34.47,34.48,26800.0,32.9398,32.9971,32.9207,32.9303,26800.0
2014-10-01 10:05:00,34.49,34.49,34.41,34.48,9400.0,32.9398,32.9398,32.8634,32.9303,9400.0
2014-10-01 10:10:00,34.49,34.49,34.45,34.45,12600.0,32.9398,32.9398,32.9016,32.9016,12600.0
2014-10-01 10:15:00,34.46,34.55,34.43,34.55,18600.0,32.9112,32.9971,32.8825,32.9971,18600.0
2014-10-01 10:20:00,34.56,34.58,34.53,34.56,25400.0,33.0067,33.0258,32.978,33.0067,25400.0
2014-10-01 10:25:00,34.55,34.57,34.55,34.55,24200.0,32.9971,33.0162,32.9971,32.9971,24200.0
2014-10-01 10:30:00,34.55,34.59,34.55,34.57,19400.0,32.9971,33.0354,32.9971,33.0162,19400.0
2014-10-01 10:35:00,34.57,34.59,34.4,34.42,32200.0,33.0162,33.0354,32.8539,32.873,32200.0
2014-10-01 10:40:00,34.4,34.51,34.4,34.42,16600.0,32.8539,32.9589,32.8539,32.873,16600.0
2014-10-01 10:45:00,34.41,34.48,34.4,34.47,15200.0,32.8634,32.9303,32.8539,32.9207,15200.0
2014-10-01 10:50:00,34.47,34.59,34.47,34.48,93200.0,32.9207,33.0354,32.9207,32.9303,93200.0
2014-10-01 10:55:00,34.48,34.63,34.46,34.6,40400.0,32.9303,33.0736,32.9112,33.0449,40400.0
2014-10-01 11:00:00,34.6,34.63,34.55,34.63,83800.0,33.0449,33.0736,32.9971,33.0736,83800.0
2014-10-01 11:05:00,34.63,34.7,34.63,34.67,29400.0,33.0736,33.1404,33.0736,33.1118,29400.0
2014-10-01 11:10:00,34.69,34.69,34.65,34.65,38600.0,33.1309,33.1309,33.0927,33.0927,38600.0
2014-10-01 11:15:00,34.65,34.66,34.6,34.66,20600.0,33.0927,33.1022,33.0449,33.1022,20600.0
2014-10-01 11:20:00,34.65,34.67,34.6,34.62,16400.0,33.0927,33.1118,33.0449,33.064,16400.0
2014-10-01 11:25:00,34.6,34.6,34.58,34.6,63600.0,33.0449,33.0449,33.0258,33.0449,63600.0
2014-10-01 11:30:00,34.59,34.6,34.57,34.59,16800.0,33.0354,33.0449,33.0162,33.0354,16800.0
2014-10-01 11:35:00,34.59,34.6,34.5,34.51,64000.0,33.0354,33.0449,32.9494,32.9589,64000.0
2014-10-01 11:40:00,34.51,34.54,34.46,34.54,30200.0,32.9589,32.9876,32.9112,32.9876,30200.0
2014-10-01 11:45:00,34.54,34.55,34.48,34.51,54400.0,32.9876,32.9971,32.9303,32.9589,54400.0
2014-10-01 11:50:00,34.52,34.55,34.52,34.52,7400.0,32.9685,32.9971,32.9685,32.9685,7400.0
2014-10-01 11:55:00,34.52,34.53,34.49,34.5,7600.0,32.9685,32.978,32.9398,32.9494,7600.0
2014-10-01 12:00:00,34.51,34.52,34.49,34.51,12200.0,32.9589,32.9685,32.9398,32.9589,12200.0
2014-10-01 12:05:00,34.5,34.54,34.49,34.53,12600.0,32.9494,32.9876,32.9398,32.978,12600.0
2014-10-01 12:10:00,34.52,34.52,34.47,34.48,13200.0,32.9685,32.9685,32.9207,32.9303,13200.0
2014-10-01 12:15:00,34.48,34.52,34.48,34.52,9000.0,32.9303,32.9685,32.9303,32.9685,9000.0
2014-10-01 12:20:00,34.52,34.52,34.5,34.51,7600.0,32.9685,32.9685,32.9494,32.9589,7600.0
2014-10-01 12:25:00,34.51,34.52,34.48,34.51,13600.0,32.9589,32.9685,32.9303,32.9589,13600.0
2014-10-01 12:30:00,34.51,34.52,34.48,34.51,8800.0,32.9589,32.9685,32.9303,32.9589,8800.0
2014-10-01 12:35:00,34.51,34.51,34.47,34.49,11000.0,32.9589,32.9589,32.9207,32.9398,11000.0
2014-10-01 12:40:00,34.49,34.5,34.48,34.49,6600.0,32.9398,32.9494,32.9303,32.9398,6600.0
2014-10-01 12:45:00,34.49,34.49,34.47,34.47,13600.0,32.9398,32.9398,32.9207,32.9207,13600.0
2014-10-01 12:50:00,34.48,34.49,34.47,34.49,6600.0,32.9303,32.9398,32.9207,32.9398,6600.0
2014-10-01 12:55:00,34.48,34.49,34.47,34.49,14000.0,32.9303,32.9398,32.9207,32.9398,14000.0
2014-10-01 13:00:00,34.49,34.52,34.48,34.49,12600.0,32.9398,32.9685,32.9303,32.9398,12600.0
2014-10-01 13:05:00,34.5,34.51,34.46,34.46,10400.0,32.9494,32.9589,32.9112,32.9112,10400.0
2014-10-01 13:10:00,34.47,34.49,34.46,34.47,10800.0,32.9207,32.9398,32.9112,32.9207,10800.0
2014-10-01 13:15:00,34.47,34.48,34.45,34.46,10800.0,32.9207,32.9303,32.9016,32.9112,10800.0
2014-10-01 13:20:00,34.46,34.46,34.43,34.43,12000.0,32.9112,32.9112,32.8825,32.8825,12000.0
2014-10-01 13:25:00,34.42,34.43,34.38,34.38,9800.0,32.873,32.8825,32.8348,32.8348,9800.0
2014-10-01 13:30:00,34.39,34.41,34.36,34.38,16600.0,32.8443,32.8634,32.8157,32.8348,16600.0
2014-10-01 13:35:00,34.38,34.4,34.36,34.37,16800.0,32.8348,32.8539,32.8157,32.8252,16800.0
2014-10-01 13:40:00,34.37,34.38,34.35,34.35,6000.0,32.8252,32.8348,32.8061,32.8061,6000.0
2014-10-01 13:45:00,34.35,34.37,34.33,34.33,7800.0,32.8061,32.8252,32.787,32.787,7800.0
2014-10-01 13:50:00,34.3,34.34,34.3,34.34,14400.0,32.7584,32.7966,32.7584,32.7966,14400.0
2014-10-01 13:55:00,34.35,34.35,34.34,34.34,9200.0,32.8061,32.8061,32.7966,32.7966,9200.0
2014-10-01 14:00:00,34.34,34.35,34.33,34.34,8400.0,32.7966,32.8061,32.787,32.7966,8400.0
2014-10-01 14:05:00,34.34,34.36,34.34,34.35,10400.0,32.7966,32.8157,32.7966,32.8061,10400.0
2014-10-01 14:10:00,34.35,34.39,34.35,34.38,16000.0,32.8061,32.8443,32.8061,32.8348,16000.0
2014-10-01 14:15:00,34.37,34.42,34.37,34.41,12000.0,32.8252,32.873,32.8252,32.8634,12000.0
2014-10-01 14:20:00,34.41,34.46,34.4,34.46,21000.0,32.8634,32.9112,32.8539,32.9112,21000.0
2014-10-01 14:25:00,34.47,34.49,34.47,34.49,17800.0,32.9207,32.9398,32.9207,32.9398,17800.0
2014-10-01 14:30:00,34.49,34.52,34.46,34.46,18600.0,32.9398,32.9685,32.9112,32.9112,18600.0
2014-10-01 14:35:00,34.47,34.47,34.45,34.45,12800.0,32.9207,32.9207,32.9016,32.9016,12800.0
2014-10-01 14:40:00,34.45,34.47,34.44,34.47,23200.0,32.9016,32.9207,32.8921,32.9207,23200.0
2014-10-01 14:45:00,34.47,34.49,34.47,34.49,15200.0,32.9207,32.9398,32.9207,32.9398,15200.0
2014-10-01 14:50:00,34.49,34.49,34.46,34.46,21400.0,32.9398,32.9398,32.9112,32.9112,21400.0
2014-10-01 14:55:00,34.45,34.45,34.38,34.4,19600.0,32.9016,32.9016,32.8348,32.8539,19600.0
2014-10-01 15:00:00,34.39,34.44,34.38,34.42,25800.0,32.8443,32.8921,32.8348,32.873,25800.0
2014-10-01 15:05:00,34.41,34.44,34.39,34.39,23200.0,32.8634,32.8921,32.8443,32.8443,23200.0
2014-10-01 15:10:00,34.38,34.42,34.38,34.41,32800.0,32.8348,32.873,32.8348,32.8634,32800.0
2014-10-01 15:15:00,34.41,34.43,34.38,34.38,32000.0,32.8634,32.8825,32.8348,32.8348,32000.0
2014-10-01 15:20:00,34.38,34.39,34.33,34.33,29800.0,32.8348,32.8443,32.787,32.787,29800.0
2014-10-01 15:25:00,34.33,34.44,34.33,34.41,31800.0,32.787,32.8921,32.787,32.8634,31800.0
2014-10-01 15:30:00,34.4,34.48,34.4,34.46,32000.0,32.8539,32.9303,32.8539,32.9112,32000.0
2014-10-01 15:35:00,34.45,34.49,34.44,34.49,39600.0,32.9016,32.9398,32.8921,32.9398,39600.0
2014-10-01 15:40:00,34.48,34.51,34.48,34.49,48200.0,32.9303,32.9589,32.9303,32.9398,48200.0
2014-10-01 15:45:00,34.48,34.49,34.45,34.47,87200.0,32.9303,32.9398,32.9016,32.9207,87200.0
2014-10-01 15:50:00,34.47,34.48,34.45,34.47,68400.0,32.9207,32.9303,32.9016,32.9207,68400.0
2014-10-01 15:55:00,34.47,34.49,34.35,34.37,137000.0,32.9207,32.9398,32.8061,32.8252,137000.0
2014-10-02 09:30:00,36.05,36.59,36.01,36.45,150800.0,34.4297,34.9455,34.3915,34.8118,150800.0
2014-10-02 09:35:00,36.47,36.8,36.24,36.49,185400.0,34.8309,35.146,34.6112,34.85,185400.0
2014-10-02 09:40:00,36.48,36.63,36.32,36.38,81200.0,34.8404,34.9837,34.6876,34.7449,81200.0
2014-10-02 09:45:00,36.35,36.35,36.12,36.13,83800.0,34.7162,34.7162,34.4966,34.5061,83800.0
2014-10-02 09:50:00,36.14,36.19,35.24,35.55,175000.0,34.5157,34.5634,33.6561,33.9522,175000.0
2014-10-02 09:55:00,35.5,35.92,35.49,35.82,106400.0,33.9045,34.3056,33.8949,34.2101,106400.0
2014-10-02 10:00:00,35.82,35.93,35.71,35.88,40400.0,34.2101,34.3151,34.105,34.2674,40400.0
2014-10-02 10:05:00,35.9,35.92,35.57,35.74,26600.0,34.2865,34.3056,33.9713,34.1337,26600.0
2014-10-02 10:10:00,35.75,35.9,35.69,35.87,29400.0,34.1432,34.2865,34.0859,34.2578,29400.0
2014-10-02 10:15:00,35.87,36.05,35.87,35.88,72200.0,34.2578,34.4297,34.2578,34.2674,72200.0
2014-10-02 10:20:00,35.92,35.92,35.46,35.47,84200.0,34.3056,34.3056,33.8662,33.8758,84200.0
2014-10-02 10:25:00,35.47,35.73,35.34,35.61,19400.0,33.8758,34.1241,33.7516,34.0095,19400.0
2014-10-02 10:30:00,35.62,35.72,35.56,35.65,40400.0,34.0191,34.1146,33.9618,34.0477,40400.0
2014-10-02 10:35:00,35.64,35.8,35.63,35.77,19400.0,34.0382,34.191,34.0286,34.1623,19400.0
2014-10-02 10:40:00,35.77,35.79,35.62,35.69,34200.0,34.1623,34.1814,34.0191,34.0859,34200.0
2014-10-02 10:45:00,35.7,35.77,35.64,35.74,20000.0,34.0955,34.1623,34.0382,34.1337,20000.0
2014-10-02 10:50:00,35.74,35.77,35.68,35.71,19800.0,34.1337,34.1623,34.0764,34.105,19800.0
2014-10-02 10:55:00,35.7,35.72,35.56,35.6,32400.0,34.0955,34.1146,33.9618,34.0,32400.0
2014-10-02 11:00:00,35.59,35.69,35.59,35.65,28200.0,33.9904,34.0859,33.9904,34.0477,28200.0
2014-10-02 11:05:00,35.68,35.78,35.63,35.7,34400.0,34.0764,34.1719,34.0286,34.0955,34400.0
2014-10-02 11:10:00,35.73,35.73,35.68,35.7,46400.0,34.1241,34.1241,34.0764,34.0955,46400.0
2014-10-02 11:15:00,35.7,35.84,35.69,35.78,23200.0,34.0955,34.2292,34.0859,34.1719,23200.0
2014-10-02 11:20:00,35.79,35.81,35.66,35.71,31600.0,34.1814,34.2005,34.0573,34.105,31600.0
2014-10-02 11:25:00,35.71,35.9,35.71,35.71,25600.0,34.105,34.2865,34.105,34.105,25600.0
2014-10-02 11:30:00,35.76,35.76,35.69,35.72,31800.0,34.1528,34.1528,34.0859,34.1146,31800.0
2014-10-02 11:35:00,35.71,35.76,35.69,35.71,26800.0,34.105,34.1528,34.0859,34.105,26800.0
2014-10-02 11:40:00,35.72,35.74,35.69,35.73,29000.0,34.1146,34.1337,34.0859,34.1241,29000.0
2014-10-02 11:45:00,35.72,35.83,35.7,35.75,20000.0,34.1146,34.2196,34.0955,34.1432,20000.0
2014-10-02 11:50:00,35.76,35.79,35.74,35.74,10200.0,34.1528,34.1814,34.1337,34.1337,10200.0
2014-10-02 11:55:00,35.76,35.76,35.46,35.61,50000.0,34.1528,34.1528,33.8662,34.0095,50000.0
2014-10-02 12:00:00,35.63,35.69,35.62,35.65,45400.0,34.0286,34.0859,34.0191,34.0477,45400.0
2014-10-02 12:05:00,35.65,35.65,35.58,35.59,6000.0,34.0477,34.0477,33.9809,33.9904,6000.0
2014-10-02 12:10:00,35.57,35.59,35.51,35.51,15400.0,33.9713,33.9904,33.914,33.914,15400.0
2014-10-02 12:15:00,35.49,35.52,35.44,35.44,14400.0,33.8949,33.9236,33.8471,33.8471,14400.0
2014-10-02 12:20:00,35.45,35.58,35.44,35.52,22800.0,33.8567,33.9809,33.8471,33.9236,22800.0
2014-10-02 12:25:00,35.51,35.54,35.5,35.52,23400.0,33.914,33.9427,33.9045,33.9236,23400.0
2014-10-02 12:30:00,35.52,35.53,35.31,35.41,43800.0,33.9236,33.9331,33.723,33.8185,43800.0
2014-10-02 12:35:00,35.43,35.45,35.38,35.39,8600.0,33.8376,33.8567,33.7898,33.7994,8600.0
2014-10-02 12:40:00,35.42,35.44,35.39,35.43,16600.0,33.828,33.8471,33.7994,33.8376,16600.0
2014-10-02 12:45:00,35.43,35.43,35.39,35.4,15200.0,33.8376,33.8376,33.7994,33.8089,15200.0
2014-10-02 12:50:00,35.42,35.45,35.39,35.45,21200.0,33.828,33.8567,33.7994,33.8567,21200.0
2014-10-02 12:55:00,35.45,35.52,35.42,35.51,27200.0,33.8567,33.9236,33.828,33.914,27200.0
2014-10-02 13:00:00,35.51,35.51,35.4,35.47,27200.0,33.914,33.914,33.8089,33.8758,27200.0
2014-10-02 13:05:00,35.49,35.49,35.29,35.31,33400.0,33.8949,33.8949,33.7039,33.723,33400.0
2014-10-02 13:10:00,35.32,35.36,35.24,35.3,59400.0,33.7325,33.7707,33.6561,33.7134,59400.0
2014-10-02 13:15:00,35.3,35.41,35.29,35.41,26200.0,33.7134,33.8185,33.7039,33.8185,26200.0
2014-10-02 13:20:00,35.41,35.45,35.38,35.39,21200.0,33.8185,33.8567,33.7898,33.7994,21200.0
2014-10-02 13:25:00,35.39,35.45,35.34,35.43,42200.0,33.7994,33.8567,33.7516,33.8376,42200.0
2014-10-02 13:30:00,35.42,35.56,35.41,35.48,48200.0,33.828,33.9618,33.8185,33.8853,48200.0
2014-10-02 13:35:00,35.48,35.49,35.38,35.4,24800.0,33.8853,33.8949,33.7898,33.8089,24800.0
2014-10-02 13:40:00,35.4,35.44,35.37,35.43,25200.0,33.8089,33.8471,33.7803,33.8376,25200.0
2014-10-02 13:45:00,35.44,35.49,35.4,35.45,31200.0,33.8471,33.8949,33.8089,33.8567,31200.0
2014-10-02 13:50:00,35.46,35.53,35.44,35.52,27000.0,33.8662,33.9331,33.8471,33.9236,27000.0
2014-10-02 13:55:00,35.55,35.56,35.49,35.5,31800.0,33.9522,33.9618,33.8949,33.9045,31800.0
2014-10-02 14:00:00,35.52,35.6,35.48,35.58,54600.0,33.9236,34.0,33.8853,33.9809,54600.0
2014-10-02 14:05:00,35.59,35.73,35.59,35.69,22600.0,33.9904,34.1241,33.9904,34.0859,22600.0
2014-10-02 14:10:00,35.68,35.68,35.53,35.63,35000.0,34.0764,34.0764,33.9331,34.0286,35000.0
2014-10-02 14:15:00,35.59,35.62,35.49,35.61,37200.0,33.9904,34.0191,33.8949,34.0095,37200.0
2014-10-02 14:20:00,35.6,35.64,35.5,35.54,67600.0,34.0,34.0382,33.9045,33.9427,67600.0
2014-10-02 14:25:00,35.53,35.59,35.51,35.59,19200.0,33.9331,33.9904,33.914,33.9904,19200.0
2014-10-02 14:30:00,35.59,35.64,35.55,35.57,23800.0,33.9904,34.0382,33.9522,33.9713,23800.0
2014-10-02 14:35:00,35.57,35.62,35.57,35.59,20800.0,33.9713,34.0191,33.9713,33.9904,20800.0
2014-10-02 14:40:00,35.6,35.77,35.6,35.76,38600.0,34.0,34.1623,34.0,34.1528,38600.0
2014-10-02 14:45:00,35.77,35.83,35.74,35.8,27600.0,34.1623,34.2196,34.1337,34.191,27600.0
2014-10-02 14:50:00,35.79,35.79,35.66,35.67,38000.0,34.1814,34.1814,34.0573,34.0668,38000.0
2014-10-02 14:55:00,35.67,35.67,35.57,35.66,20000.0,34.0668,34.0668,33.9713,34.0573,20000.0
2014-10-02 15:00:00,35.67,35.68,35.54,35.58,42000.0,34.0668,34.0764,33.9427,33.9809,42000.0
2014-10-02 15:05:00,35.59,35.6,35.56,35.59,19000.0,33.9904,34.0,33.9618,33.9904,19000.0
2014-10-02 15:10:00,35.61,35.69,35.58,35.6,56800.0,34.0095,34.0859,33.9809,34.0,56800.0
2014-10-02 15:15:00,35.6,35.66,35.59,35.63,77000.0,34.0,34.0573,33.9904,34.0286,77000.0
2014-10-02 15:20:00,35.63,35.79,35.63,35.79,27600.0,34.0286,34.1814,34.0286,34.1814,27600.0
2014-10-02 15:25:00,35.8,35.82,35.74,35.74,25000.0,34.191,34.2101,34.1337,34.1337,25000.0
2014-10-02 15:30:00,35.73,35.77,35.73,35.76,41600.0,34.1241,34.1623,34.1241,34.1528,41600.0
2014-10-02 15:35:00,35.77,35.78,35.74,35.78,33600.0,34.1623,34.1719,34.1337,34.1719,33600.0
2014-10-02 15:40:00,35.79,35.82,35.69,35.79,89400.0,34.1814,34.2101,34.0859,34.1814,89400.0
2014-10-02 15:45:00,35.79,35.85,35.77,35.85,69600.0,34.1814,34.2387,34.1623,34.2387,69600.0
2014-10-02 15:50:00,35.85,35.91,35.85,35.88,129600.0,34.2387,34.296,34.2387,34.2674,129600.0
2014-10-02 15:55:00,35.88,36.15,35.88,36.13,212600.0,34.2674,34.5252,34.2674,34.5061,212600.0
2014-10-03 09:30:00,36.46,36.63,36.23,36.63,173800.0,34.8213,34.9837,34.6016,34.9837,173800.0
2014-10-03 09:35:00,36.63,36.83,36.48,36.83,41800.0,34.9837,35.1747,34.8404,35.1747,41800.0
2014-10-03 09:40:00,36.83,36.89,36.77,36.88,35400.0,35.1747,35.232,35.1174,35.2224,35400.0
2014-10-03 09:45:00,36.86,36.91,36.6,36.61,60400.0,35.2033,35.2511,34.955,34.9646,60400.0
2014-10-03 09:50:00,36.6,36.73,36.6,36.69,64200.0,34.955,35.0792,34.955,35.041,64200.0
2014-10-03 09:55:00,36.67,36.69,36.58,36.58,23000.0,35.0219,35.041,34.9359,34.9359,23000.0
2014-10-03 10:00:00,36.58,36.74,36.57,36.73,66400.0,34.9359,35.0887,34.9264,35.0792,66400.0
2014-10-03 10:05:00,36.73,36.84,36.73,36.84,15200.0,35.0792,35.1842,35.0792,35.1842,15200.0
2014-10-03 10:10:00,36.88,36.88,36.8,36.8,39600.0,35.2224,35.2224,35.146,35.146,39600.0
2014-10-03 10:15:00,36.79,36.82,36.77,36.78,25200.0,35.1365,35.1651,35.1174,35.1269,25200.0
2014-10-03 10:20:00,36.77,36.84,36.77,36.79,20400.0,35.1174,35.1842,35.1174,35.1365,20400.0
2014-10-03 10:25:00,36.8,36.84,36.8,36.84,61400.0,35.146,35.1842,35.146,35.1842,61400.0
2014-10-03 10:30:00,36.84,36.91,36.84,36.88,28200.0,35.1842,35.2511,35.1842,35.2224,28200.0
2014-10-03 10:35:00,36.88,36.97,36.84,36.97,38400.0,35.2224,35.3084,35.1842,35.3084,38400.0
2014-10-03 10:40:00,36.97,36.97,36.79,36.8,86400.0,35.3084,35.3084,35.1365,35.146,86400.0
2014-10-03 10:45:00,36.8,36.85,36.8,36.83,27600.0,35.146,35.1938,35.146,35.1747,27600.0
2014-10-03 10:50:00,36.83,36.84,36.82,36.84,6800.0,35.1747,35.1842,35.1651,35.1842,6800.0
2014-10-03 10:55:00,36.85,36.96,36.85,36.93,20800.0,35.1938,35.2988,35.1938,35.2702,20800.0
2014-10-03 11:00:00,36.95,36.98,36.91,36.98,34400.0,35.2893,35.3179,35.2511,35.3179,34400.0
2014-10-03 11:05:00,36.98,37.04,36.97,37.03,42600.0,35.3179,35.3752,35.3084,35.3657,42600.0
2014-10-03 11:10:00,37.03,37.03,36.99,37.02,22800.0,35.3657,35.3657,35.3275,35.3561,22800.0
2014-10-03 11:15:00,37.04,37.07,36.91,36.94,29000.0,35.3752,35.4039,35.2511,35.2797,29000.0
2014-10-03 11:20:00,36.93,36.94,36.86,36.86,23400.0,35.2702,35.2797,35.2033,35.2033,23400.0
2014-10-03 11:25:00,36.87,36.95,36.87,36.95,8800.0,35.2129,35.2893,35.2129,35.2893,8800.0
2014-10-03 11:30:00,36.97,36.99,36.95,36.97,18000.0,35.3084,35.3275,35.2893,35.3084,18000.0
2014-10-03 11:35:00,36.97,36.97,36.92,36.92,12400.0,35.3084,35.3084,35.2606,35.2606,12400.0
2014-10-03 11:40:00,36.92,36.93,36.91,36.92,12200.0,35.2606,35.2702,35.2511,35.2606,12200.0
2014-10-03 11:45:00,36.92,36.92,36.9,36.92,8000.0,35.2606,35.2606,35.2415,35.2606,8000.0
2014-10-03 11:50:00,36.92,36.97,36.92,36.97,27800.0,35.2606,35.3084,35.2606,35.3084,27800.0
2014-10-03 11:55:00,36.97,37.0,36.97,36.99,38800.0,35.3084,35.337,35.3084,35.3275,38800.0
2014-10-03 12:00:00,37.0,37.08,36.99,37.04,22400.0,35.337,35.4134,35.3275,35.3752,22400.0
2014-10-03 12:05:00,37.05,37.05,37.02,37.04,17800.0,35.3848,35.3848,35.3561,35.3752,17800.0
2014-10-03 12:10:00,37.05,37.08,37.03,37.08,16000.0,35.3848,35.4134,35.3657,35.4134,16000.0
2014-10-03 12:15:00,37.08,37.13,37.07,37.08,34800.0,35.4134,35.4612,35.4039,35.4134,34800.0
2014-10-03 12:20:00,37.08,37.12,37.08,37.1,20600.0,35.4134,35.4516,35.4134,35.4325,20600.0
2014-10-03 12:25:00,37.11,37.18,37.11,37.18,11000.0,35.4421,35.5089,35.4421,35.5089,11000.0
2014-10-03 12:30:00,37.18,37.21,37.14,37.14,28800.0,35.5089,35.5376,35.4707,35.4707,28800.0
2014-10-03 12:35:00,37.15,37.2,37.14,37.19,16400.0,35.4803,35.528,35.4707,35.5185,16400.0
2014-10-03 12:40:00,37.2,37.25,37.19,37.24,27400.0,35.528,35.5758,35.5185,35.5662,27400.0
2014-10-03 12:45:00,37.24,37.27,37.23,37.24,35800.0,35.5662,35.5949,35.5567,35.5662,35800.0
2014-10-03 12:50:00,37.24,37.27,37.22,37.26,11400.0,35.5662,35.5949,35.5471,35.5853,11400.0
2014-10-03 12:55:00,37.26,37.26,37.2,37.22,29000.0,35.5853,35.5853,35.528,35.5471,29000.0
2014-10-03 13:00:00,37.21,37.21,37.17,37.18,18200.0,35.5376,35.5376,35.4994,35.5089,18200.0
2014-10-03 13:05:00,37.18,37.26,37.18,37.26,8600.0,35.5089,35.5853,35.5089,35.5853,8600.0
2014-10-03 13:10:00,37.26,37.27,37.25,37.26,15000.0,35.5853,35.5949,35.5758,35.5853,15000.0
2014-10-03 13:15:00,37.26,37.26,37.21,37.22,22400.0,35.5853,35.5853,35.5376,35.5471,22400.0
2014-10-03 13:20:00,37.22,37.29,37.21,37.24,26400.0,35.5471,35.614,35.5376,35.5662,26400.0
2014-10-03 13:25:00,37.25,37.33,37.25,37.29,20400.0,35.5758,35.6522,35.5758,35.614,20400.0
2014-10-03 13:30:00,37.29,37.31,37.29,37.31,19400.0,35.614,35.6331,35.614,35.6331,19400.0
2014-10-03 13:35:00,37.31,37.34,37.3,37.34,13400.0,35.6331,35.6618,35.6235,35.6618,13400.0
2014-10-03 13:40:00,37.33,37.33,37.3,37.32,19600.0,35.6522,35.6522,35.6235,35.6427,19600.0
2014-10-03 13:45:00,37.32,37.38,37.32,37.35,22200.0,35.6427,35.7,35.6427,35.6713,22200.0
2014-10-03 13:50:00,37.35,37.42,37.34,37.4,16600.0,35.6713,35.7382,35.6618,35.7191,16600.0
2014-10-03 13:55:00,37.42,37.48,37.41,37.46,63000.0,35.7382,35.7955,35.7286,35.7764,63000.0
2014-10-03 14:00:00,37.46,37.49,37.43,37.49,34600.0,35.7764,35.805,35.7477,35.805,34600.0
2014-10-03 14:05:00,37.48,37.62,37.48,37.62,61400.0,35.7955,35.9292,35.7955,35.9292,61400.0
2014-10-03 14:10:00,37.63,37.66,37.57,37.63,69400.0,35.9387,35.9674,35.8814,35.9387,69400.0
2014-10-03 14:15:00,37.63,37.69,37.63,37.67,48800.0,35.9387,35.996,35.9387,35.9769,48800.0
2014-10-03 14:20:00,37.69,37.71,37.64,37.71,46200.0,35.996,36.0151,35.9483,36.0151,46200.0
2014-10-03 14:25:00,37.71,37.74,37.69,37.74,35000.0,36.0151,36.0438,35.996,36.0438,35000.0
2014-10-03 14:30:00,37.72,37.77,37.69,37.74,41000.0,36.0247,36.0724,35.996,36.0438,41000.0
2014-10-03 14:35:00,37.72,37.72,37.63,37.7,54400.0,36.0247,36.0247,35.9387,36.0056,54400.0
2014-10-03 14:40:00,37.68,37.72,37.64,37.7,30600.0,35.9865,36.0247,35.9483,36.0056,30600.0
2014-10-03 14:45:00,37.68,37.76,37.66,37.76,36800.0,35.9865,36.0629,35.9674,36.0629,36800.0
2014-10-03 14:50:00,37.76,37.77,37.74,37.77,30400.0,36.0629,36.0724,36.0438,36.0724,30400.0
2014-10-03 14:55:00,37.77,38.04,37.77,38.03,237600.0,36.0724,36.3303,36.0724,36.3207,237600.0
2014-10-03 15:00:00,38.01,38.06,37.95,37.96,82800.0,36.3016,36.3494,36.2443,36.2539,82800.0
2014-10-03 15:05:00,37.96,38.07,37.93,38.02,109800.0,36.2539,36.3589,36.2252,36.3112,109800.0
2014-10-03 15:10:00,38.02,38.11,38.02,38.08,54600.0,36.3112,36.3971,36.3112,36.3685,54600.0
2014-10-03 15:15:00,38.08,38.12,38.02,38.02,44800.0,36.3685,36.4067,36.3112,36.3112,44800.0
2014-10-03 15:20:00,38.02,38.04,37.96,38.01,104000.0,36.3112,36.3303,36.2539,36.3016,104000.0
2014-10-03 15:25:00,38.01,38.02,37.98,37.99,201400.0,36.3016,36.3112,36.273,36.2825,201400.0
2014-10-03 15:30:00,37.99,38.08,37.98,38.02,147000.0,36.2825,36.3685,36.273,36.3112,147000.0
2014-10-03 15:35:00,38.03,38.1,38.03,38.05,152600.0,36.3207,36.3876,36.3207,36.3398,152600.0
2014-10-03 15:40:00,38.05,38.06,38.0,38.0,91400.0,36.3398,36.3494,36.2921,36.2921,91400.0
2014-10-03 15:45:00,37.99,38.35,37.99,38.05,179000.0,36.2825,36.6264,36.2825,36.3398,179000.0
2014-10-03 15:50:00,38.05,38.12,38.05,38.1,114200.0,36.3398,36.4067,36.3398,36.3876,114200.0
2014-10-03 15:55:00,38.1,38.19,38.1,38.18,119000.0,36.3876,36.4735,36.3876,36.464,119000.0
2014-10-06 09:30:00,38.38,38.59,38.31,38.5,45600.0,36.655,36.8556,36.5882,36.7696,45600.0
2014-10-06 09:35:00,38.52,38.79,38.47,38.67,53000.0,36.7887,37.0466,36.741,36.932,53000.0
2014-10-06 09:40:00,38.73,38.78,38.5,38.63,52000.0,36.9893,37.037,36.7696,36.8938,52000.0
2014-10-06 09:45:00,38.62,38.7,38.52,38.62,74400.0,36.8842,36.9606,36.7887,36.8842,74400.0
2014-10-06 09:50:00,38.63,38.69,38.58,38.64,33600.0,36.8938,36.9511,36.846,36.9033,33600.0
2014-10-06 09:55:00,38.64,38.76,38.62,38.75,42000.0,36.9033,37.0179,36.8842,37.0084,42000.0
2014-10-06 10:00:00,38.73,38.81,38.73,38.76,69200.0,36.9893,37.0657,36.9893,37.0179,69200.0
2014-10-06 10:05:00,38.74,38.91,38.73,38.83,61600.0,36.9988,37.1612,36.9893,37.0848,61600.0
2014-10-06 10:10:00,38.83,38.84,38.65,38.74,47000.0,37.0848,37.0943,36.9129,36.9988,47000.0
2014-10-06 10:15:00,38.74,38.77,38.63,38.68,84200.0,36.9988,37.0275,36.8938,36.9415,84200.0
2014-10-06 10:20:00,38.69,38.73,38.66,38.7,29800.0,36.9511,36.9893,36.9224,36.9606,29800.0
2014-10-06 10:25:00,38.7,38.83,38.68,38.79,34200.0,36.9606,37.0848,36.9415,37.0466,34200.0
2014-10-06 10:30:00,38.82,38.9,38.82,38.88,17600.0,37.0752,37.1516,37.0752,37.1325,17600.0
2014-10-06 10:35:00,38.88,38.94,38.87,38.92,21600.0,37.1325,37.1898,37.123,37.1707,21600.0
2014-10-06 10:40:00,38.94,38.98,38.79,38.83,56200.0,37.1898,37.228,37.0466,37.0848,56200.0
2014-10-06 10:45:00,38.83,38.83,38.73,38.75,24000.0,37.0848,37.0848,36.9893,37.0084,24000.0
2014-10-06 10:50:00,38.74,38.75,38.6,38.6,74600.0,36.9988,37.0084,36.8651,36.8651,74600.0
2014-10-06 10:55:00,38.6,38.6,38.48,38.49,62000.0,36.8651,36.8651,36.7505,36.7601,62000.0
2014-10-06 11:00:00,38.48,38.64,38.47,38.64,37000.0,36.7505,36.9033,36.741,36.9033,37000.0
2014-10-06 11:05:00,38.62,38.72,38.58,38.7,34200.0,36.8842,36.9797,36.846,36.9606,34200.0
2014-10-06 11:10:00,38.69,38.73,38.69,38.73,71600.0,36.9511,36.9893,36.9511,36.9893,71600.0
2014-10-06 11:15:00,38.73,38.77,38.68,38.77,41000.0,36.9893,37.0275,36.9415,37.0275,41000.0
2014-10-06 11:20:00,38.77,38.77,38.68,38.71,21000.0,37.0275,37.0275,36.9415,36.9702,21000.0
2014-10-06 11:25:00,38.7,38.71,38.59,38.61,66000.0,36.9606,36.9702,36.8556,36.8747,66000.0
2014-10-06 11:30:00,38.62,38.78,38.62,38.74,28000.0,36.8842,37.037,36.8842,36.9988,28000.0
2014-10-06 11:35:00,38.73,38.77,38.73,38.75,23200.0,36.9893,37.0275,36.9893,37.0084,23200.0
2014-10-06 11:40:00,38.74,38.75,38.69,38.7,36200.0,36.9988,37.0084,36.9511,36.9606,36200.0
2014-10-06 11:45:00,38.69,38.77,38.69,38.77,19400.0,36.9511,37.0275,36.9511,37.0275,19400.0
2014-10-06 11:50:00,38.77,38.79,38.65,38.67,109000.0,37.0275,37.0466,36.9129,36.932,109000.0
2014-10-06 11:55:00,38.65,38.68,38.63,38.67,50000.0,36.9129,36.9415,36.8938,36.932,50000.0
2014-10-06 12:00:00,38.7,38.74,38.69,38.72,41000.0,36.9606,36.9988,36.9511,36.9797,41000.0
2014-10-06 12:05:00,38.71,38.73,38.7,38.72,42400.0,36.9702,36.9893,36.9606,36.9797,42400.0
2014-10-06 12:10:00,38.71,38.71,38.69,38.7,36800.0,36.9702,36.9702,36.9511,36.9606,36800.0
2014-10-06 12:15:00,38.7,38.76,38.7,38.76,19200.0,36.9606,37.0179,36.9606,37.0179,19200.0
2014-10-06 12:20:00,38.74,38.76,38.7,38.72,14800.0,36.9988,37.0179,36.9606,36.9797,14800.0
2014-10-06 12:25:00,38.72,38.75,38.71,38.71,17000.0,36.9797,37.0084,36.9702,36.9702,17000.0
2014-10-06 12:30:00,38.73,38.73,38.7,38.73,15800.0,36.9893,36.9893,36.9606,36.9893,15800.0
2014-10-06 12:35:00,38.72,38.72,38.65,38.66,25800.0,36.9797,36.9797,36.9129,36.9224,25800.0
2014-10-06 12:40:00,38.66,38.66,38.49,38.49,14600.0,36.9224,36.9224,36.7601,36.7601,14600.0
2014-10-06 12:45:00,38.49,38.53,38.49,38.49,109000.0,36.7601,36.7983,36.7601,36.7601,109000.0
2014-10-06 12:50:00,38.49,38.52,38.49,38.49,22200.0,36.7601,36.7887,36.7601,36.7601,22200.0
2014-10-06 12:55:00,38.49,38.58,38.49,38.54,15800.0,36.7601,36.846,36.7601,36.8078,15800.0
2014-10-06 13:00:00,38.51,38.57,38.47,38.57,32200.0,36.7792,36.8365,36.741,36.8365,32200.0
2014-10-06 13:05:00,38.57,38.57,38.51,38.52,20000.0,36.8365,36.8365,36.7792,36.7887,20000.0
2014-10-06 13:10:00,38.52,38.62,38.52,38.62,19600.0,36.7887,36.8842,36.7887,36.8842,19600.0
2014-10-06 13:15:00,38.63,38.69,38.63,38.67,17800.0,36.8938,36.9511,36.8938,36.932,17800.0
2014-10-06 13:20:00,38.66,38.71,38.66,38.7,19000.0,36.9224,36.9702,36.9224,36.9606,19000.0
2014-10-06 13:25:00,38.72,38.78,38.72,38.78,15200.0,36.9797,37.037,36.9797,37.037,15200.0
2014-10-06 13:30:00,38.79,38.79,38.74,38.76,18200.0,37.0466,37.0466,36.9988,37.0179,18200.0
2014-10-06 13:35:00,38.77,38.77,38.76,38.76,13000.0,37.0275,37.0275,37.0179,37.0179,13000.0
2014-10-06 13:40:00,38.76,38.82,38.76,38.82,17000.0,37.0179,37.0752,37.0179,37.0752,17000.0
2014-10-06 13:45:00,38.83,38.84,38.81,38.83,14000.0,37.0848,37.0943,37.0657,37.0848,14000.0
2014-10-06 13:50:00,38.83,38.87,38.82,38.87,23200.0,37.0848,37.123,37.0752,37.123,23200.0
2014-10-06 13:55:00,38.86,38.9,38.86,38.88,16400.0,37.1134,37.1516,37.1134,37.1325,16400.0
2014-10-06 14:00:00,38.88,38.88,38.84,38.85,25200.0,37.1325,37.1325,37.0943,37.1039,25200.0
2014-10-06 14:05:00,38.85,38.85,38.8,38.83,43200.0,37.1039,37.1039,37.0561,37.0848,43200.0
2014-10-06 14:10:00,38.83,38.83,38.74,38.78,35600.0,37.0848,37.0848,36.9988,37.037,35600.0
2014-10-06 14:15:00,38.77,38.83,38.76,38.83,14200.0,37.0275,37.0848,37.0179,37.0848,14200.0
2014-10-06 14:20:00,38.84,38.96,38.84,38.95,33800.0,37.0943,37.2089,37.0943,37.1994,33800.0
2014-10-06 14:25:00,38.94,38.95,38.92,38.95,12800.0,37.1898,37.1994,37.1707,37.1994,12800.0
2014-10-06 14:30:00,38.94,38.96,38.93,38.93,41200.0,37.1898,37.2089,37.1803,37.1803,41200.0
2014-10-06 14:35:00,38.94,38.97,38.93,38.95,26000.0,37.1898,37.2185,37.1803,37.1994,26000.0
2014-10-06 14:40:00,38.95,38.97,38.92,38.97,23400.0,37.1994,37.2185,37.1707,37.2185,23400.0
2014-10-06 14:45:00,38.97,39.04,38.97,39.02,43800.0,37.2185,37.2853,37.2185,37.2662,43800.0
2014-10-06 14:50:00,39.02,39.03,38.95,38.95,33800.0,37.2662,37.2758,37.1994,37.1994,33800.0
2014-10-06 14:55:00,38.95,38.96,38.91,38.91,26400.0,37.1994,37.2089,37.1612,37.1612,26400.0
2014-10-06 15:00:00,38.91,38.91,38.85,38.85,49400.0,37.1612,37.1612,37.1039,37.1039,49400.0
2014-10-06 15:05:00,38.85,38.86,38.8,38.82,31400.0,37.1039,37.1134,37.0561,37.0752,31400.0
2014-10-06 15:10:00,38.82,38.82,38.77,38.77,33400.0,37.0752,37.0752,37.0275,37.0275,33400.0
2014-10-06 15:15:00,38.77,38.81,38.76,38.77,66800.0,37.0275,37.0657,37.0179,37.0275,66800.0
2014-10-06 15:20:00,38.77,38.82,38.74,38.82,74800.0,37.0275,37.0752,36.9988,37.0752,74800.0
2014-10-06 15:25:00,38.81,38.81,38.77,38.78,41800.0,37.0657,37.0657,37.0275,37.037,41800.0
2014-10-06 15:30:00,38.78,38.81,38.77,38.77,47800.0,37.037,37.0657,37.0275,37.0275,47800.0
2014-10-06 15:35:00,38.77,38.8,38.76,38.78,47600.0,37.0275,37.0561,37.0179,37.037,47600.0
2014-10-06 15:40:00,38.79,38.8,38.68,38.68,57800.0,37.0466,37.0561,36.9415,36.9415,57800.0
2014-10-06 15:45:00,38.69,38.73,38.67,38.7,89200.0,36.9511,36.9893,36.932,36.9606,89200.0
2014-10-06 15:50:00,38.7,38.72,38.63,38.69,55000.0,36.9606,36.9797,36.8938,36.9511,55000.0
2014-10-06 15:55:00,38.68,38.69,38.6,38.6,117200.0,36.9415,36.9511,36.8651,36.8651,117200.0
2014-10-07 09:30:00,38.38,38.42,38.19,38.24,38600.0,36.655,36.6932,36.4735,36.5213,38600.0
2014-10-07 09:35:00,38.2,38.27,37.92,38.02,42600.0,36.4831,36.55,36.2157,36.3112,42600.0
2014-10-07 09:40:00,38.04,38.15,38.01,38.01,26600.0,36.3303,36.4353,36.3016,36.3016,26600.0
2014-10-07 09:45:00,38.0,38.03,37.9,37.98,16000.0,36.2921,36.3207,36.1966,36.273,16000.0
2014-10-07 09:50:00,37.99,38.04,37.94,38.0,18000.0,36.2825,36.3303,36.2348,36.2921,18000.0
2014-10-07 09:55:00,38.01,38.19,38.01,38.18,10800.0,36.3016,36.4735,36.3016,36.464,10800.0
2014-10-07 10:00:00,38.16,38.22,38.12,38.15,14400.0,36.4449,36.5022,36.4067,36.4353,14400.0
2014-10-07 10:05:00,38.18,38.27,38.16,38.27,19400.0,36.464,36.55,36.4449,36.55,19400.0
2014-10-07 10:10:00,38.28,38.31,38.23,38.24,11200.0,36.5595,36.5882,36.5118,36.5213,11200.0
2014-10-07 10:15:00,38.23,38.25,38.19,38.2,21000.0,36.5118,36.5309,36.4735,36.4831,21000.0
2014-10-07 10:20:00,38.2,38.2,38.14,38.17,12800.0,36.4831,36.4831,36.4258,36.4544,12800.0
2014-10-07 10:25:00,38.16,38.27,38.14,38.27,13600.0,36.4449,36.55,36.4258,36.55,13600.0
2014-10-07 10:30:00,38.28,38.34,38.24,38.27,15200.0,36.5595,36.6168,36.5213,36.55,15200.0
2014-10-07 10:35:00,38.27,38.27,38.18,38.2,15000.0,36.55,36.55,36.464,36.4831,15000.0
2014-10-07 10:40:00,38.2,38.28,38.2,38.26,10200.0,36.4831,36.5595,36.4831,36.5404,10200.0
2014-10-07 10:45:00,38.27,38.31,38.22,38.24,10600.0,36.55,36.5882,36.5022,36.5213,10600.0
2014-10-07 10:50:00,38.24,38.29,38.18,38.21,18600.0,36.5213,36.5691,36.464,36.4926,18600.0
2014-10-07 10:55:00,38.21,38.26,38.18,38.18,14600.0,36.4926,36.5404,36.464,36.464,14600.0
2014-10-07 11:00:00,38.17,38.22,38.13,38.14,14000.0,36.4544,36.5022,36.4162,36.4258,14000.0
2014-10-07 11:05:00,38.15,38.19,38.13,38.18,7000.0,36.4353,36.4735,36.4162,36.464,7000.0
2014-10-07 11:10:00,38.18,38.2,38.16,38.17,10800.0,36.464,36.4831,36.4449,36.4544,10800.0
2014-10-07 11:15:00,38.17,38.2,38.15,38.19,10600.0,36.4544,36.4831,36.4353,36.4735,10600.0
2014-10-07 11:20:00,38.18,38.2,38.14,38.14,17200.0,36.464,36.4831,36.4258,36.4258,17200.0
2014-10-07 11:25:00,38.13,38.17,38.13,38.13,11000.0,36.4162,36.4544,36.4162,36.4162,11000.0
2014-10-07 11:30:00,38.13,38.18,38.1,38.14,17200.0,36.4162,36.464,36.3876,36.4258,17200.0
2014-10-07 11:35:00,38.13,38.18,38.1,38.16,6200.0,36.4162,36.464,36.3876,36.4449,6200.0
2014-10-07 11:40:00,38.13,38.18,38.12,38.18,6600.0,36.4162,36.464,36.4067,36.464,6600.0
2014-10-07 11:45:00,38.18,38.19,38.14,38.19,10400.0,36.464,36.4735,36.4258,36.4735,10400.0
2014-10-07 11:50:00,38.18,38.2,38.12,38.2,10200.0,36.464,36.4831,36.4067,36.4831,10200.0
2014-10-07 11:55:00,38.17,38.17,38.14,38.15,7400.0,36.4544,36.4544,36.4258,36.4353,7400.0
2014-10-07 12:00:00,38.13,38.16,38.1,38.1,8000.0,36.4162,36.4449,36.3876,36.3876,8000.0
2014-10-07 12:05:00,38.1,38.18,38.09,38.16,9200.0,36.3876,36.464,36.378,36.4449,9200.0
2014-10-07 12:10:00,38.16,38.25,38.16,38.25,11600.0,36.4449,36.5309,36.4449,36.5309,11600.0
2014-10-07 12:15:00,38.26,38.33,38.26,38.33,14200.0,36.5404,36.6073,36.5404,36.6073,14200.0
2014-10-07 12:20:00,38.31,38.35,38.31,38.33,12000.0,36.5882,36.6264,36.5882,36.6073,12000.0
2014-10-07 12:25:00,38.33,38.35,38.32,38.34,9400.0,36.6073,36.6264,36.5977,36.6168,9400.0
2014-10-07 12:30:00,38.34,38.35,38.3,38.3,8800.0,36.6168,36.6264,36.5786,36.5786,8800.0
2014-10-07 12:35:00,38.31,38.33,38.29,38.32,6400.0,36.5882,36.6073,36.5691,36.5977,6400.0
2014-10-07 12:40:00,38.31,38.31,38.24,38.26,7600.0,36.5882,36.5882,36.5213,36.5404,7600.0
2014-10-07 12:45:00,38.28,38.28,38.21,38.21,11400.0,36.5595,36.5595,36.4926,36.4926,11400.0
2014-10-07 12:50:00,38.21,38.3,38.21,38.26,4400.0,36.4926,36.5786,36.4926,36.5404,4400.0
2014-10-07 12:55:00,38.28,38.29,38.27,38.27,1000.0,36.5595,36.5691,36.55,36.55,1000.0
2014-10-07 13:00:00,38.27,38.27,38.21,38.24,11800.0,36.55,36.55,36.4926,36.5213,11800.0
2014-10-07 13:05:00,38.23,38.23,38.15,38.17,10000.0,36.5118,36.5118,36.4353,36.4544,10000.0
2014-10-07 13:10:00,38.16,38.2,38.15,38.2,8200.0,36.4449,36.4831,36.4353,36.4831,8200.0
2014-10-07 13:15:00,38.19,38.2,38.16,38.16,3600.0,36.4735,36.4831,36.4449,36.4449,3600.0
2014-10-07 13:20:00,38.14,38.17,38.06,38.09,21000.0,36.4258,36.4544,36.3494,36.378,21000.0
2014-10-07 13:25:00,38.09,38.1,38.06,38.1,18000.0,36.378,36.3876,36.3494,36.3876,18000.0
2014-10-07 13:30:00,38.09,38.13,38.07,38.13,14800.0,36.378,36.4162,36.3589,36.4162,14800.0
2014-10-07 13:35:00,38.12,38.21,38.12,38.18,15800.0,36.4067,36.4926,36.4067,36.464,15800.0
2014-10-07 13:40:00,38.18,38.22,38.18,38.19,5400.0,36.464,36.5022,36.464,36.4735,5400.0
2014-10-07 13:45:00,38.2,38.22,38.18,38.2,5800.0,36.4831,36.5022,36.464,36.4831,5800.0
2014-10-07 13:50:00,38.21,38.25,38.21,38.24,6000.0,36.4926,36.5309,36.4926,36.5213,6000.0
2014-10-07 13:55:00,38.22,38.22,38.17,38.21,6200.0,36.5022,36.5022,36.4544,36.4926,6200.0
2014-10-07 14:00:00,38.2,38.21,38.17,38.21,6400.0,36.4831,36.4926,36.4544,36.4926,6400.0
2014-10-07 14:05:00,38.21,38.22,38.2,38.22,9200.0,36.4926,36.5022,36.4831,36.5022,9200.0
2014-10-07 14:10:00,38.2,38.24,38.2,38.24,9800.0,36.4831,36.5213,36.4831,36.5213,9800.0
2014-10-07 14:15:00,38.23,38.24,38.18,38.2,9400.0,36.5118,36.5213,36.464,36.4831,9400.0
2014-10-07 14:20:00,38.2,38.2,38.1,38.12,8000.0,36.4831,36.4831,36.3876,36.4067,8000.0
2014-10-07 14:25:00,38.12,38.12,38.04,38.07,12800.0,36.4067,36.4067,36.3303,36.3589,12800.0
2014-10-07 14:30:00,38.06,38.06,37.92,37.94,34200.0,36.3494,36.3494,36.2157,36.2348,34200.0
2014-10-07 14:35:00,37.94,37.97,37.92,37.94,22400.0,36.2348,36.2634,36.2157,36.2348,22400.0
2014-10-07 14:40:00,37.94,37.99,37.93,37.99,13800.0,36.2348,36.2825,36.2252,36.2825,13800.0
2014-10-07 14:45:00,37.97,38.01,37.97,37.97,21000.0,36.2634,36.3016,36.2634,36.2634,21000.0
2014-10-07 14:50:00,37.98,38.02,37.94,37.97,24400.0,36.273,36.3112,36.2348,36.2634,24400.0
2014-10-07 14:55:00,37.97,37.99,37.95,37.96,15000.0,36.2634,36.2825,36.2443,36.2539,15000.0
2014-10-07 15:00:00,37.96,38.04,37.92,38.02,25000.0,36.2539,36.3303,36.2157,36.3112,25000.0
2014-10-07 15:05:00,38.02,38.05,37.96,37.96,21200.0,36.3112,36.3398,36.2539,36.2539,21200.0
2014-10-07 15:10:00,37.97,37.99,37.92,37.95,28000.0,36.2634,36.2825,36.2157,36.2443,28000.0
2014-10-07 15:15:00,37.94,37.97,37.92,37.93,19400.0,36.2348,36.2634,36.2157,36.2252,19400.0
2014-10-07 15:20:00,37.93,37.95,37.9,37.95,29200.0,36.2252,36.2443,36.1966,36.2443,29200.0
2014-10-07 15:25:00,37.95,37.98,37.92,37.98,26800.0,36.2443,36.273,36.2157,36.273,26800.0
2014-10-07 15:30:00,37.97,37.98,37.93,37.94,33800.0,36.2634,36.273,36.2252,36.2348,33800.0
2014-10-07 15:35:00,37.94,37.98,37.91,37.94,76000.0,36.2348,36.273,36.2061,36.2348,76000.0
2014-10-07 15:40:00,37.94,37.97,37.91,37.91,37000.0,36.2348,36.2634,36.2061,36.2061,37000.0
2014-10-07 15:45:00,37.92,37.97,37.92,37.93,55000.0,36.2157,36.2634,36.2157,36.2252,55000.0
2014-10-07 15:50:00,37.93,37.93,37.88,37.88,66400.0,36.2252,36.2252,36.1775,36.1775,66400.0
2014-10-07 15:55:00,37.88,37.9,37.81,37.82,76000.0,36.1775,36.1966,36.1106,36.1202,76000.0
2014-10-08 09:30:00,37.82,37.99,37.81,37.87,10000.0,36.1202,36.2825,36.1106,36.1679,10000.0
2014-10-08 09:35:00,37.93,37.94,37.61,37.68,48800.0,36.2252,36.2348,35.9196,35.9865,48800.0
2014-10-08 09:40:00,37.65,37.99,37.65,37.99,12600.0,35.9578,36.2825,35.9578,36.2825,12600.0
2014-10-08 09:45:00,37.94,37.96,37.87,37.93,12000.0,36.2348,36.2539,36.1679,36.2252,12000.0
2014-10-08 09:50:00,37.94,37.97,37.83,37.83,28000.0,36.2348,36.2634,36.1297,36.1297,28000.0
2014-10-08 09:55:00,37.83,37.83,37.66,37.71,10400.0,36.1297,36.1297,35.9674,36.0151,10400.0
2014-10-08 10:00:00,37.72,37.8,37.7,37.7,12400.0,36.0247,36.1011,36.0056,36.0056,12400.0
2014-10-08 10:05:00,37.71,37.85,37.68,37.82,15400.0,36.0151,36.1488,35.9865,36.1202,15400.0
2014-10-08 10:10:00,37.81,37.92,37.81,37.85,13400.0,36.1106,36.2157,36.1106,36.1488,13400.0
2014-10-08 10:15:00,37.87,37.89,37.73,37.73,11600.0,36.1679,36.187,36.0342,36.0342,11600.0
2014-10-08 10:20:00,37.73,37.76,37.66,37.74,28800.0,36.0342,36.0629,35.9674,36.0438,28800.0
2014-10-08 10:25:00,37.75,37.9,37.75,37.85,7400.0,36.0533,36.1966,36.0533,36.1488,7400.0
2014-10-08 10:30:00,37.82,37.88,37.77,37.81,16800.0,36.1202,36.1775,36.0724,36.1106,16800.0
2014-10-08 10:35:00,37.85,37.86,37.77,37.8,14400.0,36.1488,36.1584,36.0724,36.1011,14400.0
2014-10-08 10:40:00,37.79,37.8,37.63,37.67,20600.0,36.0915,36.1011,35.9387,35.9769,20600.0
2014-10-08 10:45:00,37.63,37.65,37.54,37.54,14600.0,35.9387,35.9578,35.8528,35.8528,14600.0
2014-10-08 10:50:00,37.52,37.6,37.51,37.51,11200.0,35.8337,35.9101,35.8241,35.8241,11200.0
2014-10-08 10:55:00,37.52,37.53,37.46,37.46,12200.0,35.8337,35.8432,35.7764,35.7764,12200.0
2014-10-08 11:00:00,37.46,37.52,37.43,37.43,14800.0,35.7764,35.8337,35.7477,35.7477,14800.0
2014-10-08 11:05:00,37.44,37.49,37.42,37.47,14800.0,35.7573,35.805,35.7382,35.7859,14800.0
2014-10-08 11:10:00,37.49,37.52,37.41,37.42,25000.0,35.805,35.8337,35.7286,35.7382,25000.0
2014-10-08 11:15:00,37.42,37.42,37.33,37.38,37200.0,35.7382,35.7382,35.6522,35.7,37200.0
2014-10-08 11:20:00,37.41,37.63,37.4,37.61,11800.0,35.7286,35.9387,35.7191,35.9196,11800.0
2014-10-08 11:25:00,37.57,37.66,37.47,37.63,9400.0,35.8814,35.9674,35.7859,35.9387,9400.0
2014-10-08 11:30:00,37.63,37.68,37.6,37.65,12000.0,35.9387,35.9865,35.9101,35.9578,12000.0
2014-10-08 11:35:00,37.65,37.67,37.54,37.54,10800.0,35.9578,35.9769,35.8528,35.8528,10800.0
2014-10-08 11:40:00,37.53,37.6,37.53,37.59,9800.0,35.8432,35.9101,35.8432,35.9005,9800.0
2014-10-08 11:45:00,37.63,37.63,37.49,37.49,8200.0,35.9387,35.9387,35.805,35.805,8200.0
2014-10-08 11:50:00,37.47,37.49,37.46,37.49,10400.0,35.7859,35.805,35.7764,35.805,10400.0
2014-10-08 11:55:00,37.51,37.57,37.46,37.57,9800.0,35.8241,35.8814,35.7764,35.8814,9800.0
2014-10-08 12:00:00,37.59,37.63,37.59,37.6,7000.0,35.9005,35.9387,35.9005,35.9101,7000.0
2014-10-08 12:05:00,37.6,37.63,37.57,37.57,7000.0,35.9101,35.9387,35.8814,35.8814,7000.0
2014-10-08 12:10:00,37.58,37.68,37.55,37.67,10000.0,35.891,35.9865,35.8623,35.9769,10000.0
2014-10-08 12:15:00,37.66,37.72,37.64,37.72,10000.0,35.9674,36.0247,35.9483,36.0247,10000.0
2014-10-08 12:20:00,37.72,37.72,37.63,37.64,7800.0,36.0247,36.0247,35.9387,35.9483,7800.0
2014-10-08 12:25:00,37.63,37.63,37.56,37.56,7200.0,35.9387,35.9387,35.8719,35.8719,7200.0
2014-10-08 12:30:00,37.57,37.58,37.55,37.58,2400.0,35.8814,35.891,35.8623,35.891,2400.0
2014-10-08 12:35:00,37.59,37.68,37.58,37.63,4400.0,35.9005,35.9865,35.891,35.9387,4400.0
2014-10-08 12:40:00,37.63,37.67,37.62,37.63,3800.0,35.9387,35.9769,35.9292,35.9387,3800.0
2014-10-08 12:45:00,37.65,37.65,37.6,37.63,5600.0,35.9578,35.9578,35.9101,35.9387,5600.0
2014-10-08 12:50:00,37.63,37.65,37.59,37.62,4400.0,35.9387,35.9578,35.9005,35.9292,4400.0
2014-10-08 12:55:00,37.63,37.63,37.61,37.62,6600.0,35.9387,35.9387,35.9196,35.9292,6600.0
2014-10-08 13:00:00,37.62,37.68,37.59,37.66,9400.0,35.9292,35.9865,35.9005,35.9674,9400.0
2014-10-08 13:05:00,37.66,37.66,37.6,37.65,7200.0,35.9674,35.9674,35.9101,35.9578,7200.0
2014-10-08 13:10:00,37.65,37.67,37.64,37.67,4600.0,35.9578,35.9769,35.9483,35.9769,4600.0
2014-10-08 13:15:00,37.67,37.72,37.67,37.69,4000.0,35.9769,36.0247,35.9769,35.996,4000.0
2014-10-08 13:20:00,37.66,37.71,37.66,37.67,6400.0,35.9674,36.0151,35.9674,35.9769,6400.0
2014-10-08 13:25:00,37.66,37.67,37.63,37.64,5800.0,35.9674,35.9769,35.9387,35.9483,5800.0
2014-10-08 13:30:00,37.65,37.66,37.62,37.63,8200.0,35.9578,35.9674,35.9292,35.9387,8200.0
2014-10-08 13:35:00,37.63,37.67,37.63,37.66,4400.0,35.9387,35.9769,35.9387,35.9674,4400.0
2014-10-08 13:40:00,37.66,37.66,37.61,37.62,19400.0,35.9674,35.9674,35.9196,35.9292,19400.0
2014-10-08 13:45:00,37.63,37.66,37.6,37.63,34600.0,35.9387,35.9674,35.9101,35.9387,34600.0
2014-10-08 13:50:00,37.62,37.63,37.59,37.62,14000.0,35.9292,35.9387,35.9005,35.9292,14000.0
2014-10-08 13:55:00,37.63,37.65,37.62,37.62,15600.0,35.9387,35.9578,35.9292,35.9292,15600.0
2014-10-08 14:00:00,37.65,37.7,37.59,37.65,48600.0,35.9578,36.0056,35.9005,35.9578,48600.0
2014-10-08 14:05:00,37.63,37.7,37.62,37.67,24800.0,35.9387,36.0056,35.9292,35.9769,24800.0
2014-10-08 14:10:00,37.67,37.7,37.66,37.66,39000.0,35.9769,36.0056,35.9674,35.9674,39000.0
2014-10-08 14:15:00,37.66,37.77,37.66,37.74,28400.0,35.9674,36.0724,35.9674,36.0438,28400.0
2014-10-08 14:20:00,37.74,37.85,37.74,37.8,32200.0,36.0438,36.1488,36.0438,36.1011,32200.0
2014-10-08 14:25:00,37.82,37.87,37.81,37.85,12200.0,36.1202,36.1679,36.1106,36.1488,12200.0
2014-10-08 14:30:00,37.87,37.91,37.78,37.88,44200.0,36.1679,36.2061,36.082,36.1775,44200.0
2014-10-08 14:35:00,37.9,37.93,37.87,37.87,17200.0,36.1966,36.2252,36.1679,36.1679,17200.0
2014-10-08 14:40:00,37.88,37.9,37.85,37.85,20200.0,36.1775,36.1966,36.1488,36.1488,20200.0
2014-10-08 14:45:00,37.84,37.89,37.82,37.82,20200.0,36.1393,36.187,36.1202,36.1202,20200.0
2014-10-08 14:50:00,37.82,37.86,37.8,37.81,14800.0,36.1202,36.1584,36.1011,36.1106,14800.0
2014-10-08 14:55:00,37.8,37.83,37.76,37.82,19400.0,36.1011,36.1297,36.0629,36.1202,19400.0
2014-10-08 15:00:00,37.83,37.85,37.77,37.78,43000.0,36.1297,36.1488,36.0724,36.082,43000.0
2014-10-08 15:05:00,37.78,37.79,37.76,37.77,33800.0,36.082,36.0915,36.0629,36.0724,33800.0
2014-10-08 15:10:00,37.77,37.79,37.74,37.78,33600.0,36.0724,36.0915,36.0438,36.082,33600.0
2014-10-08 15:15:00,37.78,37.79,37.77,37.77,25200.0,36.082,36.0915,36.0724,36.0724,25200.0
2014-10-08 15:20:00,37.76,37.8,37.75,37.79,51400.0,36.0629,36.1011,36.0533,36.0915,51400.0
2014-10-08 15:25:00,37.8,37.83,37.77,37.77,52400.0,36.1011,36.1297,36.0724,36.0724,52400.0
2014-10-08 15:30:00,37.77,37.81,37.75,37.79,57600.0,36.0724,36.1106,36.0533,36.0915,57600.0
2014-10-08 15:35:00,37.8,37.85,37.8,37.85,41600.0,36.1011,36.1488,36.1011,36.1488,41600.0
2014-10-08 15:40:00,37.85,37.92,37.85,37.91,30600.0,36.1488,36.2157,36.1488,36.2061,30600.0
2014-10-08 15:45:00,37.91,37.96,37.89,37.96,46800.0,36.2061,36.2539,36.187,36.2539,46800.0
2014-10-08 15:50:00,37.97,37.97,37.88,37.88,84600.0,36.2634,36.2634,36.1775,36.1775,84600.0
2014-10-08 15:55:00,37.88,37.9,37.86,37.87,97800.0,36.1775,36.1966,36.1584,36.1679,97800.0
2014-10-09 09:30:00,37.87,37.97,37.68,37.84,16400.0,36.1679,36.2634,35.9865,36.1393,16400.0
2014-10-09 09:35:00,37.85,37.94,37.77,37.92,8800.0,36.1488,36.2348,36.0724,36.2157,8800.0
2014-10-09 09:40:00,37.91,37.91,37.76,37.85,10600.0,36.2061,36.2061,36.0629,36.1488,10600.0
2014-10-09 09:45:00,37.85,37.85,37.71,37.74,16600.0,36.1488,36.1488,36.0151,36.0438,16600.0
2014-10-09 09:50:00,37.73,37.73,37.64,37.67,8000.0,36.0342,36.0342,35.9483,35.9769,8000.0
2014-10-09 09:55:00,37.69,37.7,37.52,37.59,4600.0,35.996,36.0056,35.8337,35.9005,4600.0
2014-10-09 10:00:00,37.62,37.77,37.58,37.73,25200.0,35.9292,36.0724,35.891,36.0342,25200.0
2014-10-09 10:05:00,37.72,37.76,37.71,37.76,9600.0,36.0247,36.0629,36.0151,36.0629,9600.0
2014-10-09 10:10:00,37.77,37.89,37.73,37.88,7200.0,36.0724,36.187,36.0342,36.1775,7200.0
2014-10-09 10:15:00,37.91,38.02,37.91,37.97,15600.0,36.2061,36.3112,36.2061,36.2634,15600.0
2014-10-09 10:20:00,37.98,38.01,37.91,37.93,6200.0,36.273,36.3016,36.2061,36.2252,6200.0
2014-10-09 10:25:00,37.92,37.99,37.9,37.99,6400.0,36.2157,36.2825,36.1966,36.2825,6400.0
2014-10-09 10:30:00,37.96,37.98,37.9,37.92,25600.0,36.2539,36.273,36.1966,36.2157,25600.0
2014-10-09 10:35:00,37.93,37.93,37.73,37.74,51200.0,36.2252,36.2252,36.0342,36.0438,51200.0
2014-10-09 10:40:00,37.73,37.8,37.71,37.72,23000.0,36.0342,36.1011,36.0151,36.0247,23000.0
2014-10-09 10:45:00,37.72,37.76,37.69,37.69,41200.0,36.0247,36.0629,35.996,35.996,41200.0
2014-10-09 10:50:00,37.71,37.72,37.67,37.71,10600.0,36.0151,36.0247,35.9769,36.0151,10600.0
2014-10-09 10:55:00,37.71,37.74,37.71,37.72,13800.0,36.0151,36.0438,36.0151,36.0247,13800.0
2014-10-09 11:00:00,37.71,37.73,37.68,37.7,14000.0,36.0151,36.0342,35.9865,36.0056,14000.0
2014-10-09 11:05:00,37.73,37.74,37.7,37.73,15000.0,36.0342,36.0438,36.0056,36.0342,15000.0
2014-10-09 11:10:00,37.74,37.74,37.7,37.72,20200.0,36.0438,36.0438,36.0056,36.0247,20200.0
2014-10-09 11:15:00,37.73,37.74,37.68,37.72,19200.0,36.0342,36.0438,35.9865,36.0247,19200.0
2014-10-09 11:20:00,37.72,37.76,37.69,37.71,15000.0,36.0247,36.0629,35.996,36.0151,15000.0
2014-10-09 11:25:00,37.69,37.74,37.68,37.68,13200.0,35.996,36.0438,35.9865,35.9865,13200.0
2014-10-09 11:30:00,37.68,37.72,37.66,37.72,5800.0,35.9865,36.0247,35.9674,36.0247,5800.0
2014-10-09 11:35:00,37.71,37.72,37.63,37.63,19000.0,36.0151,36.0247,35.9387,35.9387,19000.0
2014-10-09 11:40:00,37.65,37.65,37.54,37.54,79000.0,35.9578,35.9578,35.8528,35.8528,79000.0
2014-10-09 11:45:00,37.55,37.57,37.5,37.52,8800.0,35.8623,35.8814,35.8146,35.8337,8800.0
2014-10-09 11:50:00,37.54,37.56,37.46,37.5,10000.0,35.8528,35.8719,35.7764,35.8146,10000.0
2014-10-09 11:55:00,37.47,37.52,37.44,37.52,8800.0,35.7859,35.8337,35.7573,35.8337,8800.0
2014-10-09 12:00:00,37.52,37.59,37.49,37.57,28400.0,35.8337,35.9005,35.805,35.8814,28400.0
2014-10-09 12:05:00,37.57,37.6,37.53,37.57,10800.0,35.8814,35.9101,35.8432,35.8814,10800.0
2014-10-09 12:10:00,37.57,37.63,37.57,37.59,9000.0,35.8814,35.9387,35.8814,35.9005,9000.0
2014-10-09 12:15:00,37.63,37.63,37.55,37.6,17000.0,35.9387,35.9387,35.8623,35.9101,17000.0
2014-10-09 12:20:00,37.59,37.6,37.57,37.59,30600.0,35.9005,35.9101,35.8814,35.9005,30600.0
2014-10-09 12:25:00,37.6,37.6,37.44,37.47,23800.0,35.9101,35.9101,35.7573,35.7859,23800.0
2014-10-09 12:30:00,37.48,37.48,37.42,37.45,7000.0,35.7955,35.7955,35.7382,35.7668,7000.0
2014-10-09 12:35:00,37.45,37.51,37.44,37.45,5200.0,35.7668,35.8241,35.7573,35.7668,5200.0
2014-10-09 12:40:00,37.44,37.48,37.44,37.48,3200.0,35.7573,35.7955,35.7573,35.7955,3200.0
2014-10-09 12:45:00,37.47,37.54,37.46,37.51,8200.0,35.7859,35.8528,35.7764,35.8241,8200.0
2014-10-09 12:50:00,37.51,37.54,37.5,37.54,11000.0,35.8241,35.8528,35.8146,35.8528,11000.0
2014-10-09 12:55:00,37.53,37.59,37.52,37.54,21000.0,35.8432,35.9005,35.8337,35.8528,21000.0
2014-10-09 13:00:00,37.54,37.54,37.39,37.41,14800.0,35.8528,35.8528,35.7095,35.7286,14800.0
2014-10-09 13:05:00,37.43,37.43,37.35,37.35,5200.0,35.7477,35.7477,35.6713,35.6713,5200.0
2014-10-09 13:10:00,37.35,37.36,37.27,37.35,9000.0,35.6713,35.6809,35.5949,35.6713,9000.0
2014-10-09 13:15:00,37.35,37.39,37.33,37.38,4800.0,35.6713,35.7095,35.6522,35.7,4800.0
2014-10-09 13:20:00,37.41,37.52,37.39,37.49,6600.0,35.7286,35.8337,35.7095,35.805,6600.0
2014-10-09 13:25:00,37.49,37.49,37.45,37.46,2200.0,35.805,35.805,35.7668,35.7764,2200.0
2014-10-09 13:30:00,37.44,37.48,37.41,37.48,3800.0,35.7573,35.7955,35.7286,35.7955,3800.0
2014-10-09 13:35:00,37.49,37.55,37.49,37.5,3400.0,35.805,35.8623,35.805,35.8146,3400.0
2014-10-09 13:40:00,37.52,37.52,37.48,37.49,3800.0,35.8337,35.8337,35.7955,35.805,3800.0
2014-10-09 13:45:00,37.52,37.54,37.49,37.5,7800.0,35.8337,35.8528,35.805,35.8146,7800.0
2014-10-09 13:50:00,37.52,37.52,37.4,37.41,8200.0,35.8337,35.8337,35.7191,35.7286,8200.0
2014-10-09 13:55:00,37.42,37.47,37.4,37.41,7600.0,35.7382,35.7859,35.7191,35.7286,7600.0
2014-10-09 14:00:00,37.4,37.4,37.35,37.38,3800.0,35.7191,35.7191,35.6713,35.7,3800.0
2014-10-09 14:05:00,37.42,37.42,37.34,37.35,8800.0,35.7382,35.7382,35.6618,35.6713,8800.0
2014-10-09 14:10:00,37.37,37.38,37.32,37.32,4600.0,35.6904,35.7,35.6427,35.6427,4600.0
2014-10-09 14:15:00,37.33,37.37,37.24,37.3,33400.0,35.6522,35.6904,35.5662,35.6235,33400.0
2014-10-09 14:20:00,37.29,37.32,37.27,37.28,8800.0,35.614,35.6427,35.5949,35.6044,8800.0
2014-10-09 14:25:00,37.28,37.31,37.24,37.24,13400.0,35.6044,35.6331,35.5662,35.5662,13400.0
2014-10-09 14:30:00,37.25,37.27,37.18,37.2,22800.0,35.5758,35.5949,35.5089,35.528,22800.0
2014-10-09 14:35:00,37.21,37.21,37.17,37.18,27600.0,35.5376,35.5376,35.4994,35.5089,27600.0
2014-10-09 14:40:00,37.16,37.19,37.14,37.14,14800.0,35.4898,35.5185,35.4707,35.4707,14800.0
2014-10-09 14:45:00,37.16,37.16,37.1,37.12,15000.0,35.4898,35.4898,35.4325,35.4516,15000.0
2014-10-09 14:50:00,37.13,37.21,37.13,37.15,17000.0,35.4612,35.5376,35.4612,35.4803,17000.0
2014-10-09 14:55:00,37.15,37.16,37.11,37.13,8800.0,35.4803,35.4898,35.4421,35.4612,8800.0
2014-10-09 15:00:00,37.1,37.18,37.1,37.15,13800.0,35.4325,35.5089,35.4325,35.4803,13800.0
2014-10-09 15:05:00,37.15,37.17,37.08,37.08,21400.0,35.4803,35.4994,35.4134,35.4134,21400.0
2014-10-09 15:10:00,37.09,37.2,37.09,37.18,16000.0,35.423,35.528,35.423,35.5089,16000.0
2014-10-09 15:15:00,37.15,37.21,37.15,37.19,31000.0,35.4803,35.5376,35.4803,35.5185,31000.0
2014-10-09 15:20:00,37.18,37.21,37.13,37.13,27200.0,35.5089,35.5376,35.4612,35.4612,27200.0
2014-10-09 15:25:00,37.15,37.2,37.14,37.14,21600.0,35.4803,35.528,35.4707,35.4707,21600.0
2014-10-09 15:30:00,37.16,37.21,37.16,37.2,28000.0,35.4898,35.5376,35.4898,35.528,28000.0
2014-10-09 15:35:00,37.2,37.22,37.11,37.17,34200.0,35.528,35.5471,35.4421,35.4994,34200.0
2014-10-09 15:40:00,37.17,37.2,37.12,37.16,20800.0,35.4994,35.528,35.4516,35.4898,20800.0
2014-10-09 15:45:00,37.16,37.16,37.05,37.09,35200.0,35.4898,35.4898,35.3848,35.423,35200.0
2014-10-09 15:50:00,37.08,37.1,37.0,37.1,31000.0,35.4134,35.4325,35.337,35.4325,31000.0
2014-10-09 15:55:00,37.1,37.11,36.97,36.99,105200.0,35.4325,35.4421,35.3084,35.3275,105200.0
2014-10-10 09:30:00,37.03,37.03,36.76,36.84,20400.0,35.3657,35.3657,35.1078,35.1842,20400.0
2014-10-10 09:35:00,36.91,37.26,36.87,37.26,10000.0,35.2511,35.5853,35.2129,35.5853,10000.0
2014-10-10 09:40:00,37.41,37.41,37.17,37.32,21600.0,35.7286,35.7286,35.4994,35.6427,21600.0
2014-10-10 09:45:00,37.35,37.38,37.23,37.28,26800.0,35.6713,35.7,35.5567,35.6044,26800.0
2014-10-10 09:50:00,37.26,37.3,37.19,37.23,27200.0,35.5853,35.6235,35.5185,35.5567,27200.0
2014-10-10 09:55:00,37.23,37.31,37.19,37.22,13800.0,35.5567,35.6331,35.5185,35.5471,13800.0
2014-10-10 10:00:00,37.19,37.26,36.99,36.99,41200.0,35.5185,35.5853,35.3275,35.3275,41200.0
2014-10-10 10:05:00,36.95,37.05,36.9,36.98,27400.0,35.2893,35.3848,35.2415,35.3179,27400.0
2014-10-10 10:10:00,37.01,37.05,36.9,36.91,10800.0,35.3466,35.3848,35.2415,35.2511,10800.0
2014-10-10 10:15:00,36.91,36.99,36.8,36.93,40400.0,35.2511,35.3275,35.146,35.2702,40400.0
2014-10-10 10:20:00,36.94,36.94,36.88,36.9,11000.0,35.2797,35.2797,35.2224,35.2415,11000.0
2014-10-10 10:25:00,36.89,36.95,36.85,36.91,27000.0,35.232,35.2893,35.1938,35.2511,27000.0
2014-10-10 10:30:00,36.88,36.95,36.8,36.95,43600.0,35.2224,35.2893,35.146,35.2893,43600.0
2014-10-10 10:35:00,36.96,37.03,36.91,37.01,17400.0,35.2988,35.3657,35.2511,35.3466,17400.0
2014-10-10 10:40:00,36.97,37.06,36.91,37.04,25200.0,35.3084,35.3943,35.2511,35.3752,25200.0
2014-10-10 10:45:00,37.02,37.09,36.96,37.07,9600.0,35.3561,35.423,35.2988,35.4039,9600.0
2014-10-10 10:50:00,37.05,37.1,36.94,36.94,31200.0,35.3848,35.4325,35.2797,35.2797,31200.0
2014-10-10 10:55:00,36.92,36.99,36.85,36.89,36800.0,35.2606,35.3275,35.1938,35.232,36800.0
2014-10-10 11:00:00,36.91,36.98,36.88,36.96,46000.0,35.2511,35.3179,35.2224,35.2988,46000.0
2014-10-10 11:05:00,36.96,37.0,36.88,36.95,47600.0,35.2988,35.337,35.2224,35.2893,47600.0
2014-10-10 11:10:00,36.94,36.95,36.89,36.93,40000.0,35.2797,35.2893,35.232,35.2702,40000.0
2014-10-10 11:15:00,36.91,36.91,36.79,36.83,25800.0,35.2511,35.2511,35.1365,35.1747,25800.0
2014-10-10 11:20:00,36.85,36.91,36.8,36.83,21200.0,35.1938,35.2511,35.146,35.1747,21200.0
2014-10-10 11:25:00,36.84,36.85,36.77,36.84,8600.0,35.1842,35.1938,35.1174,35.1842,8600.0
2014-10-10 11:30:00,36.87,36.92,36.83,36.91,23800.0,35.2129,35.2606,35.1747,35.2511,23800.0
2014-10-10 11:35:00,36.91,37.0,36.9,36.94,19600.0,35.2511,35.337,35.2415,35.2797,19600.0
2014-10-10 11:40:00,36.92,36.98,36.89,36.98,7000.0,35.2606,35.3179,35.232,35.3179,7000.0
2014-10-10 11:45:00,36.97,37.0,36.95,36.97,16000.0,35.3084,35.337,35.2893,35.3084,16000.0
2014-10-10 11:50:00,37.0,37.01,36.94,36.96,12000.0,35.337,35.3466,35.2797,35.2988,12000.0
2014-10-10 11:55:00,36.94,36.94,36.9,36.92,5800.0,35.2797,35.2797,35.2415,35.2606,5800.0
2014-10-10 12:00:00,36.93,37.04,36.93,37.02,15600.0,35.2702,35.3752,35.2702,35.3561,15600.0
2014-10-10 12:05:00,37.04,37.04,36.95,36.95,23800.0,35.3752,35.3752,35.2893,35.2893,23800.0
2014-10-10 12:10:00,36.95,37.02,36.94,37.02,12600.0,35.2893,35.3561,35.2797,35.3561,12600.0
2014-10-10 12:15:00,37.02,37.02,36.96,36.97,12200.0,35.3561,35.3561,35.2988,35.3084,12200.0
2014-10-10 12:20:00,36.94,37.02,36.94,36.99,6800.0,35.2797,35.3561,35.2797,35.3275,6800.0
2014-10-10 12:25:00,37.01,37.05,36.98,36.98,19600.0,35.3466,35.3848,35.3179,35.3179,19600.0
2014-10-10 12:30:00,36.99,37.06,36.99,37.02,44400.0,35.3275,35.3943,35.3275,35.3561,44400.0
2014-10-10 12:35:00,37.02,37.03,36.9,36.93,8200.0,35.3561,35.3657,35.2415,35.2702,8200.0
2014-10-10 12:40:00,36.94,37.0,36.94,37.0,12400.0,35.2797,35.337,35.2797,35.337,12400.0
2014-10-10 12:45:00,37.0,37.0,36.95,36.98,11800.0,35.337,35.337,35.2893,35.3179,11800.0
2014-10-10 12:50:00,36.99,37.0,36.91,36.95,15600.0,35.3275,35.337,35.2511,35.2893,15600.0
2014-10-10 12:55:00,36.95,36.99,36.95,36.96,10000.0,35.2893,35.3275,35.2893,35.2988,10000.0
2014-10-10 13:00:00,36.95,36.98,36.93,36.94,10000.0,35.2893,35.3179,35.2702,35.2797,10000.0
2014-10-10 13:05:00,36.94,36.96,36.9,36.94,5800.0,35.2797,35.2988,35.2415,35.2797,5800.0
2014-10-10 13:10:00,36.97,37.0,36.92,36.93,7200.0,35.3084,35.337,35.2606,35.2702,7200.0
2014-10-10 13:15:00,36.91,36.94,36.88,36.89,12800.0,35.2511,35.2797,35.2224,35.232,12800.0
2014-10-10 13:20:00,36.89,36.93,36.86,36.91,13600.0,35.232,35.2702,35.2033,35.2511,13600.0
2014-10-10 13:25:00,36.91,36.92,36.82,36.84,13200.0,35.2511,35.2606,35.1651,35.1842,13200.0
2014-10-10 13:30:00,36.84,36.87,36.82,36.82,12400.0,35.1842,35.2129,35.1651,35.1651,12400.0
2014-10-10 13:35:00,36.81,36.94,36.81,36.93,13600.0,35.1556,35.2797,35.1556,35.2702,13600.0
2014-10-10 13:40:00,36.94,36.97,36.9,36.95,10600.0,35.2797,35.3084,35.2415,35.2893,10600.0
2014-10-10 13:45:00,36.94,36.94,36.83,36.88,11600.0,35.2797,35.2797,35.1747,35.2224,11600.0
2014-10-10 13:50:00,36.89,36.94,36.87,36.91,10200.0,35.232,35.2797,35.2129,35.2511,10200.0
2014-10-10 13:55:00,36.95,36.96,36.9,36.9,6200.0,35.2893,35.2988,35.2415,35.2415,6200.0
2014-10-10 14:00:00,36.91,36.96,36.9,36.93,9400.0,35.2511,35.2988,35.2415,35.2702,9400.0
2014-10-10 14:05:00,36.93,36.93,36.85,36.88,11200.0,35.2702,35.2702,35.1938,35.2224,11200.0
2014-10-10 14:10:00,36.87,36.87,36.81,36.82,11400.0,35.2129,35.2129,35.1556,35.1651,11400.0
2014-10-10 14:15:00,36.83,36.9,36.82,36.85,26400.0,35.1747,35.2415,35.1651,35.1938,26400.0
2014-10-10 14:20:00,36.85,36.91,36.85,36.88,14400.0,35.1938,35.2511,35.1938,35.2224,14400.0
2014-10-10 14:25:00,36.9,36.92,36.84,36.89,14400.0,35.2415,35.2606,35.1842,35.232,14400.0
2014-10-10 14:30:00,36.88,36.88,36.8,36.8,12200.0,35.2224,35.2224,35.146,35.146,12200.0
2014-10-10 14:35:00,36.8,36.8,36.71,36.71,14800.0,35.146,35.146,35.0601,35.0601,14800.0
2014-10-10 14:40:00,36.71,36.72,36.66,36.7,19400.0,35.0601,35.0696,35.0123,35.0505,19400.0
2014-10-10 14:45:00,36.71,36.71,36.65,36.7,14400.0,35.0601,35.0601,35.0028,35.0505,14400.0
2014-10-10 14:50:00,36.7,36.71,36.64,36.68,12400.0,35.0505,35.0601,34.9932,35.0314,12400.0
2014-10-10 14:55:00,36.67,36.72,36.65,36.67,21800.0,35.0219,35.0696,35.0028,35.0219,21800.0
2014-10-10 15:00:00,36.67,36.7,36.59,36.6,21400.0,35.0219,35.0505,34.9455,34.955,21400.0
2014-10-10 15:05:00,36.6,36.6,36.56,36.56,17000.0,34.955,34.955,34.9168,34.9168,17000.0
2014-10-10 15:10:00,36.57,36.63,36.56,36.58,22000.0,34.9264,34.9837,34.9168,34.9359,22000.0
2014-10-10 15:15:00,36.57,36.57,36.51,36.57,28800.0,34.9264,34.9264,34.8691,34.9264,28800.0
2014-10-10 15:20:00,36.58,36.58,36.53,36.57,24000.0,34.9359,34.9359,34.8882,34.9264,24000.0
2014-10-10 15:25:00,36.56,36.56,36.51,36.56,22800.0,34.9168,34.9168,34.8691,34.9168,22800.0
2014-10-10 15:30:00,36.58,36.58,36.49,36.49,24800.0,34.9359,34.9359,34.85,34.85,24800.0
2014-10-10 15:35:00,36.51,36.53,36.49,36.52,20200.0,34.8691,34.8882,34.85,34.8786,20200.0
2014-10-10 15:40:00,36.52,36.65,36.52,36.63,112400.0,34.8786,35.0028,34.8786,34.9837,112400.0
2014-10-10 15:45:00,36.63,36.64,36.62,36.63,77200.0,34.9837,34.9932,34.9741,34.9837,77200.0
2014-10-10 15:50:00,36.63,36.63,36.46,36.49,70600.0,34.9837,34.9837,34.8213,34.85,70600.0
2014-10-10 15:55:00,36.49,36.49,36.42,36.44,76800.0,34.85,34.85,34.7831,34.8022,76800.0
2014-10-13 09:30:00,36.49,36.53,36.35,36.48,16800.0,34.85,34.8882,34.7162,34.8404,16800.0
2014-10-13 09:35:00,36.49,36.54,36.45,36.49,10200.0,34.85,34.8977,34.8118,34.85,10200.0
2014-10-13 09:40:00,36.52,36.6,36.5,36.55,16400.0,34.8786,34.955,34.8595,34.9073,16400.0
2014-10-13 09:45:00,36.52,36.57,36.47,36.52,44400.0,34.8786,34.9264,34.8309,34.8786,44400.0
2014-10-13 09:50:00,36.52,36.56,36.45,36.52,29800.0,34.8786,34.9168,34.8118,34.8786,29800.0
2014-10-13 09:55:00,36.49,36.6,36.45,36.54,9800.0,34.85,34.955,34.8118,34.8977,9800.0
2014-10-13 10:00:00,36.57,36.7,36.57,36.67,14200.0,34.9264,35.0505,34.9264,35.0219,14200.0
2014-10-13 10:05:00,36.67,36.72,36.64,36.7,22400.0,35.0219,35.0696,34.9932,35.0505,22400.0
2014-10-13 10:10:00,36.67,36.7,36.61,36.64,21400.0,35.0219,35.0505,34.9646,34.9932,21400.0
2014-10-13 10:15:00,36.61,36.64,36.52,36.56,26800.0,34.9646,34.9932,34.8786,34.9168,26800.0
2014-10-13 10:20:00,36.58,36.63,36.52,36.54,24000.0,34.9359,34.9837,34.8786,34.8977,24000.0
2014-10-13 10:25:00,36.56,36.56,36.42,36.46,11400.0,34.9168,34.9168,34.7831,34.8213,11400.0
2014-10-13 10:30:00,36.45,36.52,36.44,36.48,8000.0,34.8118,34.8786,34.8022,34.8404,8000.0
2014-10-13 10:35:00,36.47,36.5,36.38,36.46,12400.0,34.8309,34.8595,34.7449,34.8213,12400.0
2014-10-13 10:40:00,36.43,36.43,36.32,36.32,11600.0,34.7927,34.7927,34.6876,34.6876,11600.0
2014-10-13 10:45:00,36.31,36.44,36.31,36.32,17800.0,34.678,34.8022,34.678,34.6876,17800.0
2014-10-13 10:50:00,36.31,36.52,36.31,36.5,14800.0,34.678,34.8786,34.678,34.8595,14800.0
2014-10-13 10:55:00,36.5,36.5,36.38,36.38,59200.0,34.8595,34.8595,34.7449,34.7449,59200.0
2014-10-13 11:00:00,36.38,36.45,36.36,36.42,106800.0,34.7449,34.8118,34.7258,34.7831,106800.0
2014-10-13 11:05:00,36.41,36.46,36.38,36.38,25600.0,34.7736,34.8213,34.7449,34.7449,25600.0
2014-10-13 11:10:00,36.38,36.42,36.33,36.38,28200.0,34.7449,34.7831,34.6971,34.7449,28200.0
2014-10-13 11:15:00,36.4,36.43,36.31,36.31,12400.0,34.764,34.7927,34.678,34.678,12400.0
2014-10-13 11:20:00,36.31,36.44,36.3,36.43,16200.0,34.678,34.8022,34.6685,34.7927,16200.0
2014-10-13 11:25:00,36.43,36.43,36.31,36.31,25600.0,34.7927,34.7927,34.678,34.678,25600.0
2014-10-13 11:30:00,36.31,36.34,36.3,36.31,41200.0,34.678,34.7067,34.6685,34.678,41200.0
2014-10-13 11:35:00,36.31,36.32,36.26,36.3,15600.0,34.678,34.6876,34.6303,34.6685,15600.0
2014-10-13 11:40:00,36.32,36.35,36.26,36.26,18000.0,34.6876,34.7162,34.6303,34.6303,18000.0
2014-10-13 11:45:00,36.28,36.34,36.27,36.3,9600.0,34.6494,34.7067,34.6398,34.6685,9600.0
2014-10-13 11:50:00,36.34,36.36,36.3,36.3,22000.0,34.7067,34.7258,34.6685,34.6685,22000.0
2014-10-13 11:55:00,36.3,36.32,36.27,36.27,9800.0,34.6685,34.6876,34.6398,34.6398,9800.0
2014-10-13 12:00:00,36.3,36.33,36.27,36.32,17200.0,34.6685,34.6971,34.6398,34.6876,17200.0
2014-10-13 12:05:00,36.32,36.32,36.27,36.3,14800.0,34.6876,34.6876,34.6398,34.6685,14800.0
2014-10-13 12:10:00,36.3,36.34,36.27,36.3,15200.0,34.6685,34.7067,34.6398,34.6685,15200.0
2014-10-13 12:15:00,36.3,36.34,36.3,36.32,12400.0,34.6685,34.7067,34.6685,34.6876,12400.0
2014-10-13 12:20:00,36.31,36.35,36.3,36.34,10400.0,34.678,34.7162,34.6685,34.7067,10400.0
2014-10-13 12:25:00,36.34,36.35,36.3,36.33,29400.0,34.7067,34.7162,34.6685,34.6971,29400.0
2014-10-13 12:30:00,36.33,36.46,36.33,36.46,24400.0,34.6971,34.8213,34.6971,34.8213,24400.0
2014-10-13 12:35:00,36.47,36.5,36.46,36.48,15400.0,34.8309,34.8595,34.8213,34.8404,15400.0
2014-10-13 12:40:00,36.48,36.51,36.47,36.49,20200.0,34.8404,34.8691,34.8309,34.85,20200.0
2014-10-13 12:45:00,36.49,36.49,36.45,36.45,10600.0,34.85,34.85,34.8118,34.8118,10600.0
2014-10-13 12:50:00,36.46,36.5,36.44,36.48,9200.0,34.8213,34.8595,34.8022,34.8404,9200.0
2014-10-13 12:55:00,36.49,36.5,36.45,36.49,10600.0,34.85,34.8595,34.8118,34.85,10600.0
2014-10-13 13:00:00,36.5,36.51,36.48,36.49,10400.0,34.8595,34.8691,34.8404,34.85,10400.0
2014-10-13 13:05:00,36.51,36.52,36.49,36.49,9600.0,34.8691,34.8786,34.85,34.85,9600.0
2014-10-13 13:10:00,36.49,36.49,36.43,36.48,7800.0,34.85,34.85,34.7927,34.8404,7800.0
2014-10-13 13:15:00,36.47,36.47,36.42,36.44,4800.0,34.8309,34.8309,34.7831,34.8022,4800.0
2014-10-13 13:20:00,36.47,36.51,36.45,36.47,7600.0,34.8309,34.8691,34.8118,34.8309,7600.0
2014-10-13 13:25:00,36.48,36.59,36.47,36.59,11200.0,34.8404,34.9455,34.8309,34.9455,11200.0
2014-10-13 13:30:00,36.57,36.57,36.54,36.54,6800.0,34.9264,34.9264,34.8977,34.8977,6800.0
2014-10-13 13:35:00,36.54,36.6,36.54,36.58,8400.0,34.8977,34.955,34.8977,34.9359,8400.0
2014-10-13 13:40:00,36.57,36.59,36.54,36.54,5000.0,34.9264,34.9455,34.8977,34.8977,5000.0
2014-10-13 13:45:00,36.52,36.52,36.44,36.45,18400.0,34.8786,34.8786,34.8022,34.8118,18400.0
2014-10-13 13:50:00,36.45,36.51,36.45,36.46,15600.0,34.8118,34.8691,34.8118,34.8213,15600.0
2014-10-13 13:55:00,36.45,36.46,36.38,36.43,24800.0,34.8118,34.8213,34.7449,34.7927,24800.0
2014-10-13 14:00:00,36.44,36.44,36.38,36.43,9400.0,34.8022,34.8022,34.7449,34.7927,9400.0
2014-10-13 14:05:00,36.45,36.52,36.45,36.5,24000.0,34.8118,34.8786,34.8118,34.8595,24000.0
2014-10-13 14:10:00,36.49,36.51,36.46,36.49,14800.0,34.85,34.8691,34.8213,34.85,14800.0
2014-10-13 14:15:00,36.49,36.49,36.45,36.47,9000.0,34.85,34.85,34.8118,34.8309,9000.0
2014-10-13 14:20:00,36.46,36.49,36.44,36.45,16000.0,34.8213,34.85,34.8022,34.8118,16000.0
2014-10-13 14:25:00,36.45,36.47,36.42,36.42,12000.0,34.8118,34.8309,34.7831,34.7831,12000.0
2014-10-13 14:30:00,36.43,36.43,36.33,36.35,24600.0,34.7927,34.7927,34.6971,34.7162,24600.0
2014-10-13 14:35:00,36.35,36.36,36.33,36.35,19600.0,34.7162,34.7258,34.6971,34.7162,19600.0
2014-10-13 14:40:00,36.35,36.35,36.3,36.32,11800.0,34.7162,34.7162,34.6685,34.6876,11800.0
2014-10-13 14:45:00,36.31,36.31,36.28,36.3,9200.0,34.678,34.678,34.6494,34.6685,9200.0
2014-10-13 14:50:00,36.3,36.36,36.27,36.28,21800.0,34.6685,34.7258,34.6398,34.6494,21800.0
2014-10-13 14:55:00,36.26,36.27,36.24,36.24,8000.0,34.6303,34.6398,34.6112,34.6112,8000.0
2014-10-13 15:00:00,36.25,36.29,36.25,36.27,15800.0,34.6207,34.6589,34.6207,34.6398,15800.0
2014-10-13 15:05:00,36.28,36.31,36.27,36.27,12600.0,34.6494,34.678,34.6398,34.6398,12600.0
2014-10-13 15:10:00,36.27,36.3,36.27,36.3,16800.0,34.6398,34.6685,34.6398,34.6685,16800.0
2014-10-13 15:15:00,36.3,36.3,36.15,36.2,33600.0,34.6685,34.6685,34.5252,34.573,33600.0
2014-10-13 15:20:00,36.2,36.24,36.19,36.21,19600.0,34.573,34.6112,34.5634,34.5825,19600.0
2014-10-13 15:25:00,36.21,36.22,36.15,36.16,46600.0,34.5825,34.5921,34.5252,34.5348,46600.0
2014-10-13 15:30:00,36.13,36.13,35.95,35.99,75600.0,34.5061,34.5061,34.3342,34.3724,75600.0
2014-10-13 15:35:00,36.0,36.01,35.93,35.93,41400.0,34.382,34.3915,34.3151,34.3151,41400.0
2014-10-13 15:40:00,35.94,35.99,35.88,35.92,34000.0,34.3247,34.3724,34.2674,34.3056,34000.0
2014-10-13 15:45:00,35.92,35.93,35.85,35.88,42200.0,34.3056,34.3151,34.2387,34.2674,42200.0
2014-10-13 15:50:00,35.88,35.91,35.83,35.86,48600.0,34.2674,34.296,34.2196,34.2483,48600.0
2014-10-13 15:55:00,35.86,35.87,35.84,35.84,61800.0,34.2483,34.2578,34.2292,34.2292,61800.0
2014-10-14 09:30:00,35.99,36.16,35.99,36.13,15000.0,34.3724,34.5348,34.3724,34.5061,15000.0
2014-10-14 09:35:00,36.08,36.18,36.02,36.05,37400.0,34.4584,34.5539,34.4011,34.4297,37400.0
2014-10-14 09:40:00,36.03,36.14,35.98,36.11,25200.0,34.4106,34.5157,34.3629,34.487,25200.0
2014-10-14 09:45:00,36.11,36.11,35.99,35.99,24600.0,34.487,34.487,34.3724,34.3724,24600.0
2014-10-14 09:50:00,35.99,35.99,35.89,35.95,47600.0,34.3724,34.3724,34.2769,34.3342,47600.0
2014-10-14 09:55:00,35.92,35.99,35.92,35.99,21200.0,34.3056,34.3724,34.3056,34.3724,21200.0
2014-10-14 10:00:00,36.02,36.2,35.96,36.2,13000.0,34.4011,34.573,34.3438,34.573,13000.0
2014-10-14 10:05:00,36.16,36.26,36.13,36.26,22400.0,34.5348,34.6303,34.5061,34.6303,22400.0
2014-10-14 10:10:00,36.27,36.28,36.13,36.18,39400.0,34.6398,34.6494,34.5061,34.5539,39400.0
2014-10-14 10:15:00,36.19,36.22,36.14,36.16,19200.0,34.5634,34.5921,34.5157,34.5348,19200.0
2014-10-14 10:20:00,36.13,36.21,36.12,36.12,10800.0,34.5061,34.5825,34.4966,34.4966,10800.0
2014-10-14 10:25:00,36.14,36.19,36.11,36.17,8800.0,34.5157,34.5634,34.487,34.5443,8800.0
2014-10-14 10:30:00,36.19,36.19,36.01,36.02,12600.0,34.5634,34.5634,34.3915,34.4011,12600.0
2014-10-14 10:35:00,36.05,36.1,36.05,36.08,10800.0,34.4297,34.4775,34.4297,34.4584,10800.0
2014-10-14 10:40:00,36.1,36.15,36.08,36.13,20000.0,34.4775,34.5252,34.4584,34.5061,20000.0
2014-10-14 10:45:00,36.1,36.21,36.1,36.2,9200.0,34.4775,34.5825,34.4775,34.573,9200.0
2014-10-14 10:50:00,36.24,36.29,36.22,36.24,7200.0,34.6112,34.6589,34.5921,34.6112,7200.0
2014-10-14 10:55:00,36.24,36.25,36.18,36.19,30000.0,34.6112,34.6207,34.5539,34.5634,30000.0
2014-10-14 11:00:00,36.2,36.22,36.13,36.16,34200.0,34.573,34.5921,34.5061,34.5348,34200.0
2014-10-14 11:05:00,36.18,36.21,36.15,36.16,35000.0,34.5539,34.5825,34.5252,34.5348,35000.0
2014-10-14 11:10:00,36.16,36.18,36.13,36.16,14600.0,34.5348,34.5539,34.5061,34.5348,14600.0
2014-10-14 11:15:00,36.17,36.18,36.15,36.15,40400.0,34.5443,34.5539,34.5252,34.5252,40400.0
2014-10-14 11:20:00,36.15,36.16,36.14,36.15,10200.0,34.5252,34.5348,34.5157,34.5252,10200.0
2014-10-14 11:25:00,36.15,36.17,36.13,36.17,20800.0,34.5252,34.5443,34.5061,34.5443,20800.0
2014-10-14 11:30:00,36.17,36.17,36.15,36.17,22800.0,34.5443,34.5443,34.5252,34.5443,22800.0
2014-10-14 11:35:00,36.16,36.22,36.16,36.21,14400.0,34.5348,34.5921,34.5348,34.5825,14400.0
2014-10-14 11:40:00,36.22,36.37,36.21,36.37,22600.0,34.5921,34.7353,34.5825,34.7353,22600.0
2014-10-14 11:45:00,36.41,36.41,36.34,36.35,17600.0,34.7736,34.7736,34.7067,34.7162,17600.0
2014-10-14 11:50:00,36.35,36.35,36.2,36.23,48600.0,34.7162,34.7162,34.573,34.6016,48600.0
2014-10-14 11:55:00,36.24,36.24,36.17,36.23,9000.0,34.6112,34.6112,34.5443,34.6016,9000.0
2014-10-14 12:00:00,36.25,36.27,36.19,36.25,15600.0,34.6207,34.6398,34.5634,34.6207,15600.0
2014-10-14 12:05:00,36.25,36.27,36.24,36.25,30400.0,34.6207,34.6398,34.6112,34.6207,30400.0
2014-10-14 12:10:00,36.25,36.26,36.23,36.24,13200.0,34.6207,34.6303,34.6016,34.6112,13200.0
2014-10-14 12:15:00,36.25,36.28,36.23,36.23,33800.0,34.6207,34.6494,34.6016,34.6016,33800.0
2014-10-14 12:20:00,36.23,36.27,36.23,36.26,15600.0,34.6016,34.6398,34.6016,34.6303,15600.0
2014-10-14 12:25:00,36.26,36.34,36.24,36.32,10600.0,34.6303,34.7067,34.6112,34.6876,10600.0
2014-10-14 12:30:00,36.32,36.35,36.31,36.33,36600.0,34.6876,34.7162,34.678,34.6971,36600.0
2014-10-14 12:35:00,36.33,36.35,36.27,36.27,26000.0,34.6971,34.7162,34.6398,34.6398,26000.0
2014-10-14 12:40:00,36.27,36.33,36.26,36.33,5600.0,34.6398,34.6971,34.6303,34.6971,5600.0
2014-10-14 12:45:00,36.34,36.36,36.3,36.36,8800.0,34.7067,34.7258,34.6685,34.7258,8800.0
2014-10-14 12:50:00,36.35,36.37,36.31,36.31,10800.0,34.7162,34.7353,34.678,34.678,10800.0
2014-10-14 12:55:00,36.31,36.34,36.31,36.32,4600.0,34.678,34.7067,34.678,34.6876,4600.0
2014-10-14 13:00:00,36.33,36.34,36.32,36.34,13000.0,34.6971,34.7067,34.6876,34.7067,13000.0
2014-10-14 13:05:00,36.35,36.39,36.35,36.38,8000.0,34.7162,34.7544,34.7162,34.7449,8000.0
2014-10-14 13:10:00,36.38,36.45,36.38,36.43,5200.0,34.7449,34.8118,34.7449,34.7927,5200.0
2014-10-14 13:15:00,36.42,36.47,36.36,36.37,18800.0,34.7831,34.8309,34.7258,34.7353,18800.0
2014-10-14 13:20:00,36.36,36.37,36.22,36.22,28800.0,34.7258,34.7353,34.5921,34.5921,28800.0
2014-10-14 13:25:00,36.24,36.29,36.22,36.22,10200.0,34.6112,34.6589,34.5921,34.5921,10200.0
2014-10-14 13:30:00,36.21,36.26,36.18,36.24,7200.0,34.5825,34.6303,34.5539,34.6112,7200.0
2014-10-14 13:35:00,36.24,36.24,36.15,36.18,10800.0,34.6112,34.6112,34.5252,34.5539,10800.0
2014-10-14 13:40:00,36.19,36.21,36.15,36.15,9000.0,34.5634,34.5825,34.5252,34.5252,9000.0
2014-10-14 13:45:00,36.15,36.18,36.11,36.16,14200.0,34.5252,34.5539,34.487,34.5348,14200.0
2014-10-14 13:50:00,36.16,36.19,36.13,36.14,6400.0,34.5348,34.5634,34.5061,34.5157,6400.0
2014-10-14 13:55:00,36.15,36.24,36.14,36.24,11000.0,34.5252,34.6112,34.5157,34.6112,11000.0
2014-10-14 14:00:00,36.24,36.27,36.18,36.18,14000.0,34.6112,34.6398,34.5539,34.5539,14000.0
2014-10-14 14:05:00,36.18,36.2,36.17,36.19,4400.0,34.5539,34.573,34.5443,34.5634,4400.0
2014-10-14 14:10:00,36.2,36.32,36.2,36.32,6400.0,34.573,34.6876,34.573,34.6876,6400.0
2014-10-14 14:15:00,36.31,36.31,36.24,36.24,5000.0,34.678,34.678,34.6112,34.6112,5000.0
2014-10-14 14:20:00,36.26,36.26,36.18,36.18,6800.0,34.6303,34.6303,34.5539,34.5539,6800.0
2014-10-14 14:25:00,36.17,36.18,36.17,36.17,4000.0,34.5443,34.5539,34.5443,34.5443,4000.0
2014-10-14 14:30:00,36.17,36.19,36.09,36.09,17400.0,34.5443,34.5634,34.4679,34.4679,17400.0
2014-10-14 14:35:00,36.1,36.1,35.99,36.09,49400.0,34.4775,34.4775,34.3724,34.4679,49400.0
2014-10-14 14:40:00,36.09,36.14,36.08,36.14,9800.0,34.4679,34.5157,34.4584,34.5157,9800.0
2014-10-14 14:45:00,36.15,36.18,36.09,36.15,17600.0,34.5252,34.5539,34.4679,34.5252,17600.0
2014-10-14 14:50:00,36.15,36.15,36.02,36.05,8600.0,34.5252,34.5252,34.4011,34.4297,8600.0
2014-10-14 14:55:00,36.06,36.09,36.04,36.07,12600.0,34.4393,34.4679,34.4202,34.4488,12600.0
2014-10-14 15:00:00,36.08,36.13,36.02,36.04,14800.0,34.4584,34.5061,34.4011,34.4202,14800.0
2014-10-14 15:05:00,36.05,36.05,35.98,36.01,25200.0,34.4297,34.4297,34.3629,34.3915,25200.0
2014-10-14 15:10:00,36.02,36.07,35.98,36.01,14800.0,34.4011,34.4488,34.3629,34.3915,14800.0
2014-10-14 15:15:00,36.02,36.02,35.97,35.97,18600.0,34.4011,34.4011,34.3533,34.3533,18600.0
2014-10-14 15:20:00,35.97,35.97,35.88,35.92,24600.0,34.3533,34.3533,34.2674,34.3056,24600.0
2014-10-14 15:25:00,35.92,36.01,35.92,36.0,30400.0,34.3056,34.3915,34.3056,34.382,30400.0
2014-10-14 15:30:00,36.0,36.01,35.94,35.97,40800.0,34.382,34.3915,34.3247,34.3533,40800.0
2014-10-14 15:35:00,35.96,36.01,35.96,36.01,54800.0,34.3438,34.3915,34.3438,34.3915,54800.0
2014-10-14 15:40:00,36.01,36.01,35.98,35.99,60200.0,34.3915,34.3915,34.3629,34.3724,60200.0
2014-10-14 15:45:00,35.99,36.04,35.99,36.0,98000.0,34.3724,34.4202,34.3724,34.382,98000.0
2014-10-14 15:50:00,35.99,36.01,35.98,35.98,101800.0,34.3724,34.3915,34.3629,34.3629,101800.0
2014-10-14 15:55:00,35.96,36.01,35.95,35.99,106000.0,34.3438,34.3915,34.3342,34.3724,106000.0
2014-10-15 09:30:00,35.51,35.52,35.24,35.24,24200.0,33.914,33.9236,33.6561,33.6561,24200.0
2014-10-15 09:35:00,35.33,35.5,35.32,35.36,10600.0,33.7421,33.9045,33.7325,33.7707,10600.0
2014-10-15 09:40:00,35.36,35.46,35.2,35.44,16000.0,33.7707,33.8662,33.6179,33.8471,16000.0
2014-10-15 09:45:00,35.46,35.64,35.43,35.64,21200.0,33.8662,34.0382,33.8376,34.0382,21200.0
2014-10-15 09:50:00,35.66,35.77,35.6,35.73,18200.0,34.0573,34.1623,34.0,34.1241,18200.0
2014-10-15 09:55:00,35.68,35.8,35.59,35.8,15200.0,34.0764,34.191,33.9904,34.191,15200.0
2014-10-15 10:00:00,35.83,35.91,35.81,35.82,16400.0,34.2196,34.296,34.2005,34.2101,16400.0
2014-10-15 10:05:00,35.82,35.96,35.79,35.88,27800.0,34.2101,34.3438,34.1814,34.2674,27800.0
2014-10-15 10:10:00,35.85,35.96,35.85,35.92,36000.0,34.2387,34.3438,34.2387,34.3056,36000.0
2014-10-15 10:15:00,35.92,35.94,35.77,35.81,23600.0,34.3056,34.3247,34.1623,34.2005,23600.0
2014-10-15 10:20:00,35.83,35.98,35.77,35.93,27600.0,34.2196,34.3629,34.1623,34.3151,27600.0
2014-10-15 10:25:00,35.92,35.92,35.8,35.81,25200.0,34.3056,34.3056,34.191,34.2005,25200.0
2014-10-15 10:30:00,35.81,35.85,35.76,35.81,42800.0,34.2005,34.2387,34.1528,34.2005,42800.0
2014-10-15 10:35:00,35.8,35.85,35.74,35.8,49200.0,34.191,34.2387,34.1337,34.191,49200.0
2014-10-15 10:40:00,35.8,35.83,35.7,35.77,32600.0,34.191,34.2196,34.0955,34.1623,32600.0
2014-10-15 10:45:00,35.76,35.85,35.71,35.83,44200.0,34.1528,34.2387,34.105,34.2196,44200.0
2014-10-15 10:50:00,35.85,35.89,35.83,35.84,22600.0,34.2387,34.2769,34.2196,34.2292,22600.0
2014-10-15 10:55:00,35.83,35.88,35.76,35.84,10400.0,34.2196,34.2674,34.1528,34.2292,10400.0
2014-10-15 11:00:00,35.84,35.92,35.72,35.88,12600.0,34.2292,34.3056,34.1146,34.2674,12600.0
2014-10-15 11:05:00,35.88,36.06,35.88,35.99,17800.0,34.2674,34.4393,34.2674,34.3724,17800.0
2014-10-15 11:10:00,35.98,36.06,35.91,35.93,14000.0,34.3629,34.4393,34.296,34.3151,14000.0
2014-10-15 11:15:00,35.93,35.95,35.83,35.91,14000.0,34.3151,34.3342,34.2196,34.296,14000.0
2014-10-15 11:20:00,35.88,35.92,35.83,35.88,23600.0,34.2674,34.3056,34.2196,34.2674,23600.0
2014-10-15 11:25:00,35.91,35.94,35.77,35.81,7000.0,34.296,34.3247,34.1623,34.2005,7000.0
2014-10-15 11:30:00,35.81,35.88,35.68,35.7,14600.0,34.2005,34.2674,34.0764,34.0955,14600.0
2014-10-15 11:35:00,35.74,35.82,35.74,35.77,15000.0,34.1337,34.2101,34.1337,34.1623,15000.0
2014-10-15 11:40:00,35.75,35.77,35.72,35.73,11600.0,34.1432,34.1623,34.1146,34.1241,11600.0
2014-10-15 11:45:00,35.73,35.75,35.69,35.73,12000.0,34.1241,34.1432,34.0859,34.1241,12000.0
2014-10-15 11:50:00,35.71,35.76,35.69,35.71,13000.0,34.105,34.1528,34.0859,34.105,13000.0
2014-10-15 11:55:00,35.73,35.77,35.71,35.76,10200.0,34.1241,34.1623,34.105,34.1528,10200.0
2014-10-15 12:00:00,35.75,35.8,35.69,35.8,9200.0,34.1432,34.191,34.0859,34.191,9200.0
2014-10-15 12:05:00,35.8,35.81,35.73,35.8,11400.0,34.191,34.2005,34.1241,34.191,11400.0
2014-10-15 12:10:00,35.78,35.8,35.67,35.67,7800.0,34.1719,34.191,34.0668,34.0668,7800.0
2014-10-15 12:15:00,35.7,35.75,35.7,35.71,5600.0,34.0955,34.1432,34.0955,34.105,5600.0
2014-10-15 12:20:00,35.72,35.79,35.71,35.74,10200.0,34.1146,34.1814,34.105,34.1337,10200.0
2014-10-15 12:25:00,35.72,35.74,35.7,35.72,9800.0,34.1146,34.1337,34.0955,34.1146,9800.0
2014-10-15 12:30:00,35.72,35.74,35.67,35.67,16800.0,34.1146,34.1337,34.0668,34.0668,16800.0
2014-10-15 12:35:00,35.68,35.75,35.67,35.72,14800.0,34.0764,34.1432,34.0668,34.1146,14800.0
2014-10-15 12:40:00,35.72,35.73,35.6,35.63,13400.0,34.1146,34.1241,34.0,34.0286,13400.0
2014-10-15 12:45:00,35.64,35.71,35.63,35.66,17400.0,34.0382,34.105,34.0286,34.0573,17400.0
2014-10-15 12:50:00,35.67,35.68,35.61,35.68,21800.0,34.0668,34.0764,34.0095,34.0764,21800.0
2014-10-15 12:55:00,35.72,35.73,35.62,35.65,22400.0,34.1146,34.1241,34.0191,34.0477,22400.0
2014-10-15 13:00:00,35.65,35.76,35.64,35.74,21400.0,34.0477,34.1528,34.0382,34.1337,21400.0
2014-10-15 13:05:00,35.72,35.77,35.66,35.71,11800.0,34.1146,34.1623,34.0573,34.105,11800.0
2014-10-15 13:10:00,35.72,35.74,35.67,35.68,23800.0,34.1146,34.1337,34.0668,34.0764,23800.0
2014-10-15 13:15:00,35.68,35.73,35.66,35.68,27400.0,34.0764,34.1241,34.0573,34.0764,27400.0
2014-10-15 13:20:00,35.68,35.77,35.62,35.72,33200.0,34.0764,34.1623,34.0191,34.1146,33200.0
2014-10-15 13:25:00,35.71,35.74,35.63,35.7,28600.0,34.105,34.1337,34.0286,34.0955,28600.0
2014-10-15 13:30:00,35.7,35.85,35.7,35.82,26600.0,34.0955,34.2387,34.0955,34.2101,26600.0
2014-10-15 13:35:00,35.81,35.81,35.74,35.79,15200.0,34.2005,34.2005,34.1337,34.1814,15200.0
2014-10-15 13:40:00,35.78,35.83,35.76,35.78,12400.0,34.1719,34.2196,34.1528,34.1719,12400.0
2014-10-15 13:45:00,35.76,35.85,35.76,35.84,14400.0,34.1528,34.2387,34.1528,34.2292,14400.0
2014-10-15 13:50:00,35.84,35.84,35.74,35.8,16200.0,34.2292,34.2292,34.1337,34.191,16200.0
2014-10-15 13:55:00,35.77,35.8,35.7,35.7,9400.0,34.1623,34.191,34.0955,34.0955,9400.0
2014-10-15 14:00:00,35.71,35.73,35.6,35.67,20600.0,34.105,34.1241,34.0,34.0668,20600.0
2014-10-15 14:05:00,35.67,35.78,35.67,35.71,15600.0,34.0668,34.1719,34.0668,34.105,15600.0
2014-10-15 14:10:00,35.73,35.76,35.71,35.74,11400.0,34.1241,34.1528,34.105,34.1337,11400.0
2014-10-15 14:15:00,35.75,35.91,35.74,35.88,17600.0,34.1432,34.296,34.1337,34.2674,17600.0
2014-10-15 14:20:00,35.88,35.94,35.81,35.9,12200.0,34.2674,34.3247,34.2005,34.2865,12200.0
2014-10-15 14:25:00,35.89,35.92,35.83,35.89,19800.0,34.2769,34.3056,34.2196,34.2769,19800.0
2014-10-15 14:30:00,35.9,35.91,35.82,35.85,16000.0,34.2865,34.296,34.2101,34.2387,16000.0
2014-10-15 14:35:00,35.87,35.93,35.86,35.92,19000.0,34.2578,34.3151,34.2483,34.3056,19000.0
2014-10-15 14:40:00,35.91,35.93,35.84,35.87,14000.0,34.296,34.3151,34.2292,34.2578,14000.0
2014-10-15 14:45:00,35.88,35.92,35.84,35.92,12200.0,34.2674,34.3056,34.2292,34.3056,12200.0
2014-10-15 14:50:00,35.9,35.97,35.9,35.92,19000.0,34.2865,34.3533,34.2865,34.3056,19000.0
2014-10-15 14:55:00,35.93,35.98,35.87,35.95,17800.0,34.3151,34.3629,34.2578,34.3342,17800.0
2014-10-15 15:00:00,35.95,36.04,35.91,36.02,30200.0,34.3342,34.4202,34.296,34.4011,30200.0
2014-10-15 15:05:00,36.02,36.15,35.99,36.06,21000.0,34.4011,34.5252,34.3724,34.4393,21000.0
2014-10-15 15:10:00,36.06,36.13,36.02,36.03,27400.0,34.4393,34.5061,34.4011,34.4106,27400.0
2014-10-15 15:15:00,36.02,36.04,35.93,36.01,58600.0,34.4011,34.4202,34.3151,34.3915,58600.0
2014-10-15 15:20:00,36.01,36.07,35.98,36.07,78600.0,34.3915,34.4488,34.3629,34.4488,78600.0
2014-10-15 15:25:00,36.08,36.26,36.07,36.26,29400.0,34.4584,34.6303,34.4488,34.6303,29400.0
2014-10-15 15:30:00,36.3,36.34,36.23,36.27,19400.0,34.6685,34.7067,34.6016,34.6398,19400.0
2014-10-15 15:35:00,36.29,36.32,36.15,36.16,131600.0,34.6589,34.6876,34.5252,34.5348,131600.0
2014-10-15 15:40:00,36.16,36.16,35.99,36.06,102800.0,34.5348,34.5348,34.3724,34.4393,102800.0
2014-10-15 15:45:00,36.06,36.1,36.0,36.01,49200.0,34.4393,34.4775,34.382,34.3915,49200.0
2014-10-15 15:50:00,36.01,36.02,35.96,36.01,131000.0,34.3915,34.4011,34.3438,34.3915,131000.0
2014-10-15 15:55:00,36.01,36.01,35.91,35.92,165200.0,34.3915,34.3915,34.296,34.3056,165200.0
2014-10-16 09:30:00,35.35,35.35,35.27,35.34,8600.0,33.7612,33.7612,33.6848,33.7516,8600.0
2014-10-16 09:35:00,35.34,35.59,35.34,35.59,27000.0,33.7516,33.9904,33.7516,33.9904,27000.0
2014-10-16 09:40:00,35.59,35.73,35.59,35.67,13400.0,33.9904,34.1241,33.9904,34.0668,13400.0
2014-10-16 09:45:00,35.72,35.72,35.52,35.6,22400.0,34.1146,34.1146,33.9236,34.0,22400.0
2014-10-16 09:50:00,35.62,35.69,35.62,35.66,14800.0,34.0191,34.0859,34.0191,34.0573,14800.0
2014-10-16 09:55:00,35.66,35.71,35.6,35.69,14200.0,34.0573,34.105,34.0,34.0859,14200.0
2014-10-16 10:00:00,35.68,35.69,35.55,35.63,13200.0,34.0764,34.0859,33.9522,34.0286,13200.0
2014-10-16 10:05:00,35.67,35.69,35.54,35.65,32000.0,34.0668,34.0859,33.9427,34.0477,32000.0
2014-10-16 10:10:00,35.64,35.64,35.53,35.54,12000.0,34.0382,34.0382,33.9331,33.9427,12000.0
2014-10-16 10:15:00,35.52,35.52,35.38,35.51,15200.0,33.9236,33.9236,33.7898,33.914,15200.0
2014-10-16 10:20:00,35.52,35.72,35.46,35.54,38400.0,33.9236,34.1146,33.8662,33.9427,38400.0
2014-10-16 10:25:00,35.55,35.6,35.48,35.57,10600.0,33.9522,34.0,33.8853,33.9713,10600.0
2014-10-16 10:30:00,35.55,35.65,35.55,35.6,8800.0,33.9522,34.0477,33.9522,34.0,8800.0
2014-10-16 10:35:00,35.58,35.63,35.44,35.47,20400.0,33.9809,34.0286,33.8471,33.8758,20400.0
2014-10-16 10:40:00,35.45,35.56,35.42,35.56,17200.0,33.8567,33.9618,33.828,33.9618,17200.0
2014-10-16 10:45:00,35.57,35.74,35.57,35.71,13000.0,33.9713,34.1337,33.9713,34.105,13000.0
2014-10-16 10:50:00,35.71,35.84,35.71,35.77,11400.0,34.105,34.2292,34.105,34.1623,11400.0
2014-10-16 10:55:00,35.83,35.84,35.74,35.78,9000.0,34.2196,34.2292,34.1337,34.1719,9000.0
2014-10-16 11:00:00,35.77,35.81,35.65,35.7,15400.0,34.1623,34.2005,34.0477,34.0955,15400.0
2014-10-16 11:05:00,35.72,35.73,35.62,35.64,13800.0,34.1146,34.1241,34.0191,34.0382,13800.0
2014-10-16 11:10:00,35.69,35.82,35.69,35.69,21000.0,34.0859,34.2101,34.0859,34.0859,21000.0
2014-10-16 11:15:00,35.72,35.81,35.71,35.8,12000.0,34.1146,34.2005,34.105,34.191,12000.0
2014-10-16 11:20:00,35.79,35.87,35.79,35.81,10800.0,34.1814,34.2578,34.1814,34.2005,10800.0
2014-10-16 11:25:00,35.78,35.84,35.75,35.84,11400.0,34.1719,34.2292,34.1432,34.2292,11400.0
2014-10-16 11:30:00,35.85,35.88,35.77,35.84,12600.0,34.2387,34.2674,34.1623,34.2292,12600.0
2014-10-16 11:35:00,35.84,35.84,35.77,35.78,12200.0,34.2292,34.2292,34.1623,34.1719,12200.0
2014-10-16 11:40:00,35.78,35.87,35.77,35.83,8400.0,34.1719,34.2578,34.1623,34.2196,8400.0
2014-10-16 11:45:00,35.84,35.84,35.74,35.74,10200.0,34.2292,34.2292,34.1337,34.1337,10200.0
2014-10-16 11:50:00,35.76,35.8,35.68,35.71,13200.0,34.1528,34.191,34.0764,34.105,13200.0
2014-10-16 11:55:00,35.7,35.79,35.7,35.76,9200.0,34.0955,34.1814,34.0955,34.1528,9200.0
2014-10-16 12:00:00,35.74,35.79,35.72,35.74,8200.0,34.1337,34.1814,34.1146,34.1337,8200.0
2014-10-16 12:05:00,35.74,35.81,35.74,35.76,11400.0,34.1337,34.2005,34.1337,34.1528,11400.0
2014-10-16 12:10:00,35.77,35.81,35.72,35.81,9400.0,34.1623,34.2005,34.1146,34.2005,9400.0
2014-10-16 12:15:00,35.77,35.83,35.7,35.79,8000.0,34.1623,34.2196,34.0955,34.1814,8000.0
2014-10-16 12:20:00,35.82,35.84,35.8,35.83,6200.0,34.2101,34.2292,34.191,34.2196,6200.0
2014-10-16 12:25:00,35.8,35.84,35.76,35.77,41400.0,34.191,34.2292,34.1528,34.1623,41400.0
2014-10-16 12:30:00,35.78,35.8,35.75,35.8,6800.0,34.1719,34.191,34.1432,34.191,6800.0
2014-10-16 12:35:00,35.79,35.83,35.73,35.8,12000.0,34.1814,34.2196,34.1241,34.191,12000.0
2014-10-16 12:40:00,35.81,35.85,35.75,35.77,8200.0,34.2005,34.2387,34.1432,34.1623,8200.0
2014-10-16 12:45:00,35.77,35.8,35.72,35.72,5800.0,34.1623,34.191,34.1146,34.1146,5800.0
2014-10-16 12:50:00,35.76,35.8,35.74,35.76,5000.0,34.1528,34.191,34.1337,34.1528,5000.0
2014-10-16 12:55:00,35.76,35.85,35.76,35.82,13000.0,34.1528,34.2387,34.1528,34.2101,13000.0
2014-10-16 13:00:00,35.84,35.87,35.83,35.84,18600.0,34.2292,34.2578,34.2196,34.2292,18600.0
2014-10-16 13:05:00,35.84,35.85,35.8,35.85,5400.0,34.2292,34.2387,34.191,34.2387,5400.0
2014-10-16 13:10:00,35.83,35.88,35.81,35.83,8000.0,34.2196,34.2674,34.2005,34.2196,8000.0
2014-10-16 13:15:00,35.85,35.85,35.79,35.83,31200.0,34.2387,34.2387,34.1814,34.2196,31200.0
2014-10-16 13:20:00,35.81,35.9,35.8,35.88,26000.0,34.2005,34.2865,34.191,34.2674,26000.0
2014-10-16 13:25:00,35.88,35.9,35.85,35.88,9600.0,34.2674,34.2865,34.2387,34.2674,9600.0
2014-10-16 13:30:00,35.87,35.92,35.87,35.92,11200.0,34.2578,34.3056,34.2578,34.3056,11200.0
2014-10-16 13:35:00,35.92,35.99,35.92,35.99,11000.0,34.3056,34.3724,34.3056,34.3724,11000.0
2014-10-16 13:40:00,35.96,36.01,35.93,36.01,5400.0,34.3438,34.3915,34.3151,34.3915,5400.0
2014-10-16 13:45:00,36.02,36.04,35.89,35.94,12000.0,34.4011,34.4202,34.2769,34.3247,12000.0
2014-10-16 13:50:00,35.93,35.93,35.85,35.9,9200.0,34.3151,34.3151,34.2387,34.2865,9200.0
2014-10-16 13:55:00,35.9,35.92,35.81,35.85,10200.0,34.2865,34.3056,34.2005,34.2387,10200.0
2014-10-16 14:00:00,35.84,35.85,35.82,35.83,14200.0,34.2292,34.2387,34.2101,34.2196,14200.0
2014-10-16 14:05:00,35.85,35.88,35.83,35.85,17600.0,34.2387,34.2674,34.2196,34.2387,17600.0
2014-10-16 14:10:00,35.88,35.91,35.83,35.85,16400.0,34.2674,34.296,34.2196,34.2387,16400.0
2014-10-16 14:15:00,35.85,35.88,35.83,35.85,11000.0,34.2387,34.2674,34.2196,34.2387,11000.0
2014-10-16 14:20:00,35.84,35.86,35.81,35.85,21200.0,34.2292,34.2483,34.2005,34.2387,21200.0
2014-10-16 14:25:00,35.85,35.85,35.77,35.78,20600.0,34.2387,34.2387,34.1623,34.1719,20600.0
2014-10-16 14:30:00,35.77,35.82,35.75,35.76,13800.0,34.1623,34.2101,34.1432,34.1528,13800.0
2014-10-16 14:35:00,35.76,35.83,35.76,35.82,7600.0,34.1528,34.2196,34.1528,34.2101,7600.0
2014-10-16 14:40:00,35.83,35.84,35.75,35.81,17000.0,34.2196,34.2292,34.1432,34.2005,17000.0
2014-10-16 14:45:00,35.81,35.83,35.76,35.77,24400.0,34.2005,34.2196,34.1528,34.1623,24400.0
2014-10-16 14:50:00,35.77,35.84,35.77,35.81,29200.0,34.1623,34.2292,34.1623,34.2005,29200.0
2014-10-16 14:55:00,35.83,35.89,35.81,35.86,24200.0,34.2196,34.2769,34.2005,34.2483,24200.0
2014-10-16 15:00:00,35.86,35.91,35.8,35.81,31600.0,34.2483,34.296,34.191,34.2005,31600.0
2014-10-16 15:05:00,35.82,35.85,35.8,35.82,18800.0,34.2101,34.2387,34.191,34.2101,18800.0
2014-10-16 15:10:00,35.81,35.93,35.81,35.9,20600.0,34.2005,34.3151,34.2005,34.2865,20600.0
2014-10-16 15:15:00,35.93,35.98,35.9,35.92,19000.0,34.3151,34.3629,34.2865,34.3056,19000.0
2014-10-16 15:20:00,35.92,35.96,35.88,35.94,20400.0,34.3056,34.3438,34.2674,34.3247,20400.0
2014-10-16 15:25:00,35.94,35.98,35.92,35.94,19400.0,34.3247,34.3629,34.3056,34.3247,19400.0
2014-10-16 15:30:00,35.93,35.97,35.88,35.96,27000.0,34.3151,34.3533,34.2674,34.3438,27000.0
2014-10-16 15:35:00,35.96,35.97,35.85,35.87,22600.0,34.3438,34.3533,34.2387,34.2578,22600.0
2014-10-16 15:40:00,35.88,35.98,35.88,35.93,20000.0,34.2674,34.3629,34.2674,34.3151,20000.0
2014-10-16 15:45:00,35.94,35.99,35.93,35.95,23000.0,34.3247,34.3724,34.3151,34.3342,23000.0
2014-10-16 15:50:00,35.96,36.04,35.95,35.99,38200.0,34.3438,34.4202,34.3342,34.3724,38200.0
2014-10-16 15:55:00,35.99,36.01,35.91,35.92,70000.0,34.3724,34.3915,34.296,34.3056,70000.0
2014-10-17 09:30:00,36.24,36.34,36.24,36.24,22400.0,34.6112,34.7067,34.6112,34.6112,22400.0
2014-10-17 09:35:00,36.16,36.17,35.99,36.02,60200.0,34.5348,34.5443,34.3724,34.4011,60200.0
2014-10-17 09:40:00,36.0,36.05,35.93,36.0,15000.0,34.382,34.4297,34.3151,34.382,15000.0
2014-10-17 09:45:00,35.99,36.01,35.87,35.95,15800.0,34.3724,34.3915,34.2578,34.3342,15800.0
2014-10-17 09:50:00,35.96,36.04,35.96,36.02,14200.0,34.3438,34.4202,34.3438,34.4011,14200.0
2014-10-17 09:55:00,36.01,36.1,35.99,36.07,40000.0,34.3915,34.4775,34.3724,34.4488,40000.0
2014-10-17 10:00:00,36.07,36.15,36.02,36.15,43000.0,34.4488,34.5252,34.4011,34.5252,43000.0
2014-10-17 10:05:00,36.16,36.16,36.1,36.14,11200.0,34.5348,34.5348,34.4775,34.5157,11200.0
2014-10-17 10:10:00,36.16,36.22,36.11,36.19,26800.0,34.5348,34.5921,34.487,34.5634,26800.0
2014-10-17 10:15:00,36.19,36.33,36.19,36.27,15800.0,34.5634,34.6971,34.5634,34.6398,15800.0
2014-10-17 10:20:00,36.27,36.27,36.14,36.21,107000.0,34.6398,34.6398,34.5157,34.5825,107000.0
2014-10-17 10:25:00,36.21,36.38,36.21,36.38,12000.0,34.5825,34.7449,34.5825,34.7449,12000.0
2014-10-17 10:30:00,36.38,36.38,36.31,36.31,8800.0,34.7449,34.7449,34.678,34.678,8800.0
2014-10-17 10:35:00,36.33,36.34,36.26,36.26,7600.0,34.6971,34.7067,34.6303,34.6303,7600.0
2014-10-17 10:40:00,36.27,36.32,36.24,36.32,12400.0,34.6398,34.6876,34.6112,34.6876,12400.0
2014-10-17 10:45:00,36.35,36.4,36.32,36.33,14800.0,34.7162,34.764,34.6876,34.6971,14800.0
2014-10-17 10:50:00,36.34,36.42,36.34,36.41,9400.0,34.7067,34.7831,34.7067,34.7736,9400.0
2014-10-17 10:55:00,36.45,36.47,36.42,36.47,8000.0,34.8118,34.8309,34.7831,34.8309,8000.0
2014-10-17 11:00:00,36.49,36.49,36.38,36.38,13200.0,34.85,34.85,34.7449,34.7449,13200.0
2014-10-17 11:05:00,36.38,36.44,36.37,36.42,7400.0,34.7449,34.8022,34.7353,34.7831,7400.0
2014-10-17 11:10:00,36.42,36.52,36.42,36.49,8400.0,34.7831,34.8786,34.7831,34.85,8400.0
2014-10-17 11:15:00,36.49,36.56,36.49,36.55,7400.0,34.85,34.9168,34.85,34.9073,7400.0
2014-10-17 11:20:00,36.55,36.59,36.55,36.55,6000.0,34.9073,34.9455,34.9073,34.9073,6000.0
2014-10-17 11:25:00,36.55,36.64,36.55,36.6,8200.0,34.9073,34.9932,34.9073,34.955,8200.0
2014-10-17 11:30:00,36.6,36.6,36.49,36.51,9800.0,34.955,34.955,34.85,34.8691,9800.0
2014-10-17 11:35:00,36.51,36.52,36.46,36.48,14400.0,34.8691,34.8786,34.8213,34.8404,14400.0
2014-10-17 11:40:00,36.48,36.49,36.44,36.47,10200.0,34.8404,34.85,34.8022,34.8309,10200.0
2014-10-17 11:45:00,36.48,36.49,36.46,36.47,18200.0,34.8404,34.85,34.8213,34.8309,18200.0
2014-10-17 11:50:00,36.48,36.51,36.47,36.48,16600.0,34.8404,34.8691,34.8309,34.8404,16600.0
2014-10-17 11:55:00,36.48,36.5,36.48,36.48,14800.0,34.8404,34.8595,34.8404,34.8404,14800.0
2014-10-17 12:00:00,36.51,36.53,36.5,36.52,11000.0,34.8691,34.8882,34.8595,34.8786,11000.0
2014-10-17 12:05:00,36.49,36.5,36.34,36.36,68800.0,34.85,34.8595,34.7067,34.7258,68800.0
2014-10-17 12:10:00,36.36,36.38,36.34,36.35,9800.0,34.7258,34.7449,34.7067,34.7162,9800.0
2014-10-17 12:15:00,36.35,36.35,36.32,36.34,12800.0,34.7162,34.7162,34.6876,34.7067,12800.0
2014-10-17 12:20:00,36.34,36.34,36.32,36.32,13600.0,34.7067,34.7067,34.6876,34.6876,13600.0
2014-10-17 12:25:00,36.33,36.35,36.33,36.35,8400.0,34.6971,34.7162,34.6971,34.7162,8400.0
2014-10-17 12:30:00,36.35,36.38,36.35,36.37,14400.0,34.7162,34.7449,34.7162,34.7353,14400.0
2014-10-17 12:35:00,36.38,36.41,36.35,36.38,12200.0,34.7449,34.7736,34.7162,34.7449,12200.0
2014-10-17 12:40:00,36.37,36.38,36.34,36.38,9800.0,34.7353,34.7449,34.7067,34.7449,9800.0
2014-10-17 12:45:00,36.37,36.39,36.34,36.36,14400.0,34.7353,34.7544,34.7067,34.7258,14400.0
2014-10-17 12:50:00,36.33,36.34,36.31,36.34,4600.0,34.6971,34.7067,34.678,34.7067,4600.0
2014-10-17 12:55:00,36.36,36.37,36.3,36.33,10200.0,34.7258,34.7353,34.6685,34.6971,10200.0
2014-10-17 13:00:00,36.35,36.37,36.33,36.33,4600.0,34.7162,34.7353,34.6971,34.6971,4600.0
2014-10-17 13:05:00,36.32,36.32,36.27,36.28,10200.0,34.6876,34.6876,34.6398,34.6494,10200.0
2014-10-17 13:10:00,36.27,36.27,36.23,36.24,13600.0,34.6398,34.6398,34.6016,34.6112,13600.0
2014-10-17 13:15:00,36.24,36.26,36.23,36.24,5400.0,34.6112,34.6303,34.6016,34.6112,5400.0
2014-10-17 13:20:00,36.24,36.24,36.2,36.2,6800.0,34.6112,34.6112,34.573,34.573,6800.0
2014-10-17 13:25:00,36.22,36.22,36.14,36.16,6600.0,34.5921,34.5921,34.5157,34.5348,6600.0
2014-10-17 13:30:00,36.15,36.22,36.15,36.16,7400.0,34.5252,34.5921,34.5252,34.5348,7400.0
2014-10-17 13:35:00,36.13,36.23,36.13,36.23,8800.0,34.5061,34.6016,34.5061,34.6016,8800.0
2014-10-17 13:40:00,36.23,36.27,36.21,36.25,14000.0,34.6016,34.6398,34.5825,34.6207,14000.0
2014-10-17 13:45:00,36.25,36.28,36.23,36.23,8600.0,34.6207,34.6494,34.6016,34.6016,8600.0
2014-10-17 13:50:00,36.22,36.26,36.21,36.23,9400.0,34.5921,34.6303,34.5825,34.6016,9400.0
2014-10-17 13:55:00,36.23,36.23,36.16,36.21,7200.0,34.6016,34.6016,34.5348,34.5825,7200.0
2014-10-17 14:00:00,36.21,36.21,36.06,36.07,31000.0,34.5825,34.5825,34.4393,34.4488,31000.0
2014-10-17 14:05:00,36.07,36.09,36.03,36.04,8000.0,34.4488,34.4679,34.4106,34.4202,8000.0
2014-10-17 14:10:00,36.04,36.1,36.02,36.04,13000.0,34.4202,34.4775,34.4011,34.4202,13000.0
2014-10-17 14:15:00,36.06,36.06,35.99,36.01,13000.0,34.4393,34.4393,34.3724,34.3915,13000.0
2014-10-17 14:20:00,36.0,36.07,35.99,36.07,12600.0,34.382,34.4488,34.3724,34.4488,12600.0
2014-10-17 14:25:00,36.07,36.07,35.99,36.04,12600.0,34.4488,34.4488,34.3724,34.4202,12600.0
2014-10-17 14:30:00,36.03,36.08,36.01,36.05,13000.0,34.4106,34.4584,34.3915,34.4297,13000.0
2014-10-17 14:35:00,36.06,36.08,36.04,36.05,8800.0,34.4393,34.4584,34.4202,34.4297,8800.0
2014-10-17 14:40:00,36.06,36.06,35.99,35.99,60600.0,34.4393,34.4393,34.3724,34.3724,60600.0
2014-10-17 14:45:00,35.99,36.01,35.97,36.0,48000.0,34.3724,34.3915,34.3533,34.382,48000.0
2014-10-17 14:50:00,36.01,36.05,35.97,36.04,36000.0,34.3915,34.4297,34.3533,34.4202,36000.0
2014-10-17 14:55:00,36.04,36.09,36.01,36.09,14600.0,34.4202,34.4679,34.3915,34.4679,14600.0
2014-10-17 15:00:00,36.1,36.13,35.99,36.0,20400.0,34.4775,34.5061,34.3724,34.382,20400.0
2014-10-17 15:05:00,36.0,36.15,36.0,36.0,40200.0,34.382,34.5252,34.382,34.382,40200.0
2014-10-17 15:10:00,36.0,36.17,36.0,36.17,16400.0,34.382,34.5443,34.382,34.5443,16400.0
2014-10-17 15:15:00,36.18,36.22,36.13,36.21,14400.0,34.5539,34.5921,34.5061,34.5825,14400.0
2014-10-17 15:20:00,36.21,36.24,36.18,36.2,13400.0,34.5825,34.6112,34.5539,34.573,13400.0
2014-10-17 15:25:00,36.22,36.24,36.19,36.24,17400.0,34.5921,34.6112,34.5634,34.6112,17400.0
2014-10-17 15:30:00,36.25,36.29,36.2,36.2,13000.0,34.6207,34.6589,34.573,34.573,13000.0
2014-10-17 15:35:00,36.21,36.23,36.16,36.22,23600.0,34.5825,34.6016,34.5348,34.5921,23600.0
2014-10-17 15:40:00,36.22,36.26,36.17,36.22,17800.0,34.5921,34.6303,34.5443,34.5921,17800.0
2014-10-17 15:45:00,36.23,36.25,36.13,36.15,23800.0,34.6016,34.6207,34.5061,34.5252,23800.0
2014-10-17 15:50:00,36.15,36.19,36.12,36.19,33400.0,34.5252,34.5634,34.4966,34.5634,33400.0
2014-10-17 15:55:00,36.18,36.21,36.15,36.18,58800.0,34.5539,34.5825,34.5252,34.5539,58800.0
2014-10-20 09:30:00,36.08,36.24,36.08,36.24,15800.0,34.4584,34.6112,34.4584,34.6112,15800.0
2014-10-20 09:35:00,36.28,36.35,36.24,36.35,5600.0,34.6494,34.7162,34.6112,34.7162,5600.0
2014-10-20 09:40:00,36.43,36.43,36.34,36.34,7600.0,34.7927,34.7927,34.7067,34.7067,7600.0
2014-10-20 09:45:00,36.34,36.37,36.21,36.21,25400.0,34.7067,34.7353,34.5825,34.5825,25400.0
2014-10-20 09:50:00,36.22,36.24,36.08,36.09,26600.0,34.5921,34.6112,34.4584,34.4679,26600.0
2014-10-20 09:55:00,36.08,36.22,36.08,36.2,9200.0,34.4584,34.5921,34.4584,34.573,9200.0
2014-10-20 10:00:00,36.22,36.24,36.19,36.19,7800.0,34.5921,34.6112,34.5634,34.5634,7800.0
2014-10-20 10:05:00,36.21,36.21,36.13,36.13,8200.0,34.5825,34.5825,34.5061,34.5061,8200.0
2014-10-20 10:10:00,36.1,36.16,36.1,36.13,13600.0,34.4775,34.5348,34.4775,34.5061,13600.0
2014-10-20 10:15:00,36.13,36.2,36.11,36.18,17400.0,34.5061,34.573,34.487,34.5539,17400.0
2014-10-20 10:20:00,36.17,36.31,36.17,36.29,10400.0,34.5443,34.678,34.5443,34.6589,10400.0
2014-10-20 10:25:00,36.35,36.35,36.27,36.3,19200.0,34.7162,34.7162,34.6398,34.6685,19200.0
2014-10-20 10:30:00,36.32,36.34,36.29,36.29,11000.0,34.6876,34.7067,34.6589,34.6589,11000.0
2014-10-20 10:35:00,36.32,36.36,36.24,36.27,18400.0,34.6876,34.7258,34.6112,34.6398,18400.0
2014-10-20 10:40:00,36.29,36.35,36.26,36.35,4200.0,34.6589,34.7162,34.6303,34.7162,4200.0
2014-10-20 10:45:00,36.37,36.37,36.3,36.35,11600.0,34.7353,34.7353,34.6685,34.7162,11600.0
2014-10-20 10:50:00,36.32,36.32,36.27,36.27,3200.0,34.6876,34.6876,34.6398,34.6398,3200.0
2014-10-20 10:55:00,36.28,36.31,36.27,36.28,5400.0,34.6494,34.678,34.6398,34.6494,5400.0
2014-10-20 11:00:00,36.31,36.32,36.25,36.29,7400.0,34.678,34.6876,34.6207,34.6589,7400.0
2014-10-20 11:05:00,36.27,36.35,36.26,36.34,8200.0,34.6398,34.7162,34.6303,34.7067,8200.0
2014-10-20 11:10:00,36.34,36.35,36.29,36.31,16000.0,34.7067,34.7162,34.6589,34.678,16000.0
2014-10-20 11:15:00,36.31,36.34,36.31,36.33,10600.0,34.678,34.7067,34.678,34.6971,10600.0
2014-10-20 11:20:00,36.33,36.38,36.31,36.37,12000.0,34.6971,34.7449,34.678,34.7353,12000.0
2014-10-20 11:25:00,36.35,36.36,36.29,36.29,15000.0,34.7162,34.7258,34.6589,34.6589,15000.0
2014-10-20 11:30:00,36.28,36.28,36.23,36.24,9800.0,34.6494,34.6494,34.6016,34.6112,9800.0
2014-10-20 11:35:00,36.24,36.31,36.24,36.31,9200.0,34.6112,34.678,34.6112,34.678,9200.0
2014-10-20 11:40:00,36.31,36.33,36.29,36.32,4000.0,34.678,34.6971,34.6589,34.6876,4000.0
2014-10-20 11:45:00,36.33,36.33,36.3,36.31,3800.0,34.6971,34.6971,34.6685,34.678,3800.0
2014-10-20 11:50:00,36.32,36.34,36.29,36.3,37000.0,34.6876,34.7067,34.6589,34.6685,37000.0
2014-10-20 11:55:00,36.29,36.32,36.26,36.29,26600.0,34.6589,34.6876,34.6303,34.6589,26600.0
2014-10-20 12:00:00,36.28,36.3,36.26,36.29,8800.0,34.6494,34.6685,34.6303,34.6589,8800.0
2014-10-20 12:05:00,36.3,36.32,36.28,36.3,5200.0,34.6685,34.6876,34.6494,34.6685,5200.0
2014-10-20 12:10:00,36.29,36.35,36.29,36.29,7200.0,34.6589,34.7162,34.6589,34.6589,7200.0
2014-10-20 12:15:00,36.3,36.3,36.27,36.28,4600.0,34.6685,34.6685,34.6398,34.6494,4600.0
2014-10-20 12:20:00,36.29,36.32,36.29,36.32,1800.0,34.6589,34.6876,34.6589,34.6876,1800.0
2014-10-20 12:25:00,36.32,36.33,36.31,36.32,3600.0,34.6876,34.6971,34.678,34.6876,3600.0
2014-10-20 12:30:00,36.3,36.3,36.27,36.3,3600.0,34.6685,34.6685,34.6398,34.6685,3600.0
2014-10-20 12:35:00,36.3,36.32,36.29,36.29,3800.0,34.6685,34.6876,34.6589,34.6589,3800.0
2014-10-20 12:40:00,36.29,36.31,36.27,36.28,4600.0,34.6589,34.678,34.6398,34.6494,4600.0
2014-10-20 12:45:00,36.29,36.31,36.28,36.31,5000.0,34.6589,34.678,34.6494,34.678,5000.0
2014-10-20 12:50:00,36.31,36.32,36.27,36.31,4800.0,34.678,34.6876,34.6398,34.678,4800.0
2014-10-20 12:55:00,36.31,36.31,36.24,36.24,7600.0,34.678,34.678,34.6112,34.6112,7600.0
2014-10-20 13:00:00,36.24,36.25,36.23,36.24,4600.0,34.6112,34.6207,34.6016,34.6112,4600.0
2014-10-20 13:05:00,36.24,36.27,36.24,36.27,2200.0,34.6112,34.6398,34.6112,34.6398,2200.0
2014-10-20 13:10:00,36.29,36.31,36.28,36.29,4200.0,34.6589,34.678,34.6494,34.6589,4200.0
2014-10-20 13:15:00,36.3,36.33,36.3,36.31,8800.0,34.6685,34.6971,34.6685,34.678,8800.0
2014-10-20 13:20:00,36.32,36.33,36.31,36.32,3600.0,34.6876,34.6971,34.678,34.6876,3600.0
2014-10-20 13:25:00,36.33,36.4,36.33,36.4,5800.0,34.6971,34.764,34.6971,34.764,5800.0
2014-10-20 13:30:00,36.4,36.4,36.37,36.37,3600.0,34.764,34.764,34.7353,34.7353,3600.0
2014-10-20 13:35:00,36.36,36.37,36.34,36.37,2600.0,34.7258,34.7353,34.7067,34.7353,2600.0
2014-10-20 13:40:00,36.37,36.4,36.37,36.38,5200.0,34.7353,34.764,34.7353,34.7449,5200.0
2014-10-20 13:45:00,36.38,36.4,36.35,36.35,4600.0,34.7449,34.764,34.7162,34.7162,4600.0
2014-10-20 13:50:00,36.38,36.4,36.37,36.39,4200.0,34.7449,34.764,34.7353,34.7544,4200.0
2014-10-20 13:55:00,36.38,36.4,36.36,36.36,5600.0,34.7449,34.764,34.7258,34.7258,5600.0
2014-10-20 14:00:00,36.35,36.4,36.35,36.37,10000.0,34.7162,34.764,34.7162,34.7353,10000.0
2014-10-20 14:05:00,36.38,36.41,36.38,36.41,5800.0,34.7449,34.7736,34.7449,34.7736,5800.0
2014-10-20 14:10:00,36.41,36.46,36.41,36.46,7200.0,34.7736,34.8213,34.7736,34.8213,7200.0
2014-10-20 14:15:00,36.47,36.47,36.37,36.37,24400.0,34.8309,34.8309,34.7353,34.7353,24400.0
2014-10-20 14:20:00,36.35,36.35,36.31,36.32,16400.0,34.7162,34.7162,34.678,34.6876,16400.0
2014-10-20 14:25:00,36.31,36.32,36.29,36.29,12800.0,34.678,34.6876,34.6589,34.6589,12800.0
2014-10-20 14:30:00,36.29,36.3,36.23,36.23,17400.0,34.6589,34.6685,34.6016,34.6016,17400.0
2014-10-20 14:35:00,36.23,36.29,36.23,36.29,9200.0,34.6016,34.6589,34.6016,34.6589,9200.0
2014-10-20 14:40:00,36.28,36.29,36.26,36.27,9000.0,34.6494,34.6589,34.6303,34.6398,9000.0
2014-10-20 14:45:00,36.27,36.28,36.24,36.27,11600.0,34.6398,34.6494,34.6112,34.6398,11600.0
2014-10-20 14:50:00,36.28,36.29,36.25,36.29,9000.0,34.6494,34.6589,34.6207,34.6589,9000.0
2014-10-20 14:55:00,36.29,36.29,36.25,36.28,10200.0,34.6589,34.6589,34.6207,34.6494,10200.0
2014-10-20 15:00:00,36.29,36.29,36.28,36.29,11800.0,34.6589,34.6589,34.6494,34.6589,11800.0
2014-10-20 15:05:00,36.29,36.33,36.29,36.31,19200.0,34.6589,34.6971,34.6589,34.678,19200.0
2014-10-20 15:10:00,36.31,36.34,36.3,36.33,10000.0,34.678,34.7067,34.6685,34.6971,10000.0
2014-10-20 15:15:00,36.33,36.38,36.33,36.35,10000.0,34.6971,34.7449,34.6971,34.7162,10000.0
2014-10-20 15:20:00,36.35,36.35,36.32,36.34,12000.0,34.7162,34.7162,34.6876,34.7067,12000.0
2014-10-20 15:25:00,36.34,36.37,36.32,36.35,11400.0,34.7067,34.7353,34.6876,34.7162,11400.0
2014-10-20 15:30:00,36.35,36.4,36.35,36.39,13600.0,34.7162,34.764,34.7162,34.7544,13600.0
2014-10-20 15:35:00,36.4,36.41,36.37,36.4,12000.0,34.764,34.7736,34.7353,34.764,12000.0
2014-10-20 15:40:00,36.4,36.42,36.39,36.42,11800.0,34.764,34.7831,34.7544,34.7831,11800.0
2014-10-20 15:45:00,36.42,36.46,36.42,36.44,21800.0,34.7831,34.8213,34.7831,34.8022,21800.0
2014-10-20 15:50:00,36.44,36.46,36.42,36.46,19000.0,34.8022,34.8213,34.7831,34.8213,19000.0
2014-10-20 15:55:00,36.45,36.46,36.43,36.45,37200.0,34.8118,34.8213,34.7927,34.8118,37200.0
2014-10-21 09:30:00,36.79,36.83,36.62,36.68,19000.0,35.1365,35.1747,34.9741,35.0314,19000.0
2014-10-21 09:35:00,36.68,36.85,36.67,36.76,10200.0,35.0314,35.1938,35.0219,35.1078,10200.0
2014-10-21 09:40:00,36.75,36.79,36.69,36.78,11200.0,35.0983,35.1365,35.041,35.1269,11200.0
2014-10-21 09:45:00,36.76,36.81,36.76,36.78,10600.0,35.1078,35.1556,35.1078,35.1269,10600.0
2014-10-21 09:50:00,36.81,36.96,36.81,36.96,6800.0,35.1556,35.2988,35.1556,35.2988,6800.0
2014-10-21 09:55:00,36.98,36.98,36.9,36.95,17600.0,35.3179,35.3179,35.2415,35.2893,17600.0
2014-10-21 10:00:00,37.0,37.0,36.86,36.88,9400.0,35.337,35.337,35.2033,35.2224,9400.0
2014-10-21 10:05:00,36.87,36.92,36.85,36.9,12000.0,35.2129,35.2606,35.1938,35.2415,12000.0
2014-10-21 10:10:00,36.9,37.1,36.88,37.08,58200.0,35.2415,35.4325,35.2224,35.4134,58200.0
2014-10-21 10:15:00,37.06,37.09,37.02,37.02,13000.0,35.3943,35.423,35.3561,35.3561,13000.0
2014-10-21 10:20:00,37.02,37.04,36.95,37.04,17400.0,35.3561,35.3752,35.2893,35.3752,17400.0
2014-10-21 10:25:00,37.02,37.13,37.02,37.12,9400.0,35.3561,35.4612,35.3561,35.4516,9400.0
2014-10-21 10:30:00,37.12,37.16,37.12,37.14,8400.0,35.4516,35.4898,35.4516,35.4707,8400.0
2014-10-21 10:35:00,37.13,37.17,37.12,37.14,6600.0,35.4612,35.4994,35.4516,35.4707,6600.0
2014-10-21 10:40:00,37.16,37.24,37.16,37.24,22000.0,35.4898,35.5662,35.4898,35.5662,22000.0
2014-10-21 10:45:00,37.24,37.35,37.24,37.32,24400.0,35.5662,35.6713,35.5662,35.6427,24400.0
2014-10-21 10:50:00,37.31,37.31,37.18,37.18,14600.0,35.6331,35.6331,35.5089,35.5089,14600.0
2014-10-21 10:55:00,37.2,37.25,37.2,37.24,10000.0,35.528,35.5758,35.528,35.5662,10000.0
2014-10-21 11:00:00,37.23,37.33,37.23,37.27,21800.0,35.5567,35.6522,35.5567,35.5949,21800.0
2014-10-21 11:05:00,37.29,37.33,37.28,37.32,12800.0,35.614,35.6522,35.6044,35.6427,12800.0
2014-10-21 11:10:00,37.33,37.4,37.32,37.4,44600.0,35.6522,35.7191,35.6427,35.7191,44600.0
2014-10-21 11:15:00,37.4,37.43,37.4,37.43,11600.0,35.7191,35.7477,35.7191,35.7477,11600.0
2014-10-21 11:20:00,37.42,37.43,37.35,37.39,14600.0,35.7382,35.7477,35.6713,35.7095,14600.0
2014-10-21 11:25:00,37.4,37.49,37.39,37.49,13600.0,35.7191,35.805,35.7095,35.805,13600.0
2014-10-21 11:30:00,37.49,37.49,37.46,37.46,9800.0,35.805,35.805,35.7764,35.7764,9800.0
2014-10-21 11:35:00,37.47,37.49,37.43,37.46,18800.0,35.7859,35.805,35.7477,35.7764,18800.0
2014-10-21 11:40:00,37.45,37.49,37.43,37.44,15600.0,35.7668,35.805,35.7477,35.7573,15600.0
2014-10-21 11:45:00,37.44,37.48,37.44,37.46,15400.0,35.7573,35.7955,35.7573,35.7764,15400.0
2014-10-21 11:50:00,37.46,37.5,37.46,37.46,14000.0,35.7764,35.8146,35.7764,35.7764,14000.0
2014-10-21 11:55:00,37.46,37.49,37.44,37.44,26000.0,35.7764,35.805,35.7573,35.7573,26000.0
2014-10-21 12:00:00,37.45,37.46,37.42,37.42,6600.0,35.7668,35.7764,35.7382,35.7382,6600.0
2014-10-21 12:05:00,37.42,37.42,37.38,37.38,2800.0,35.7382,35.7382,35.7,35.7,2800.0
2014-10-21 12:10:00,37.4,37.43,37.4,37.42,4000.0,35.7191,35.7477,35.7191,35.7382,4000.0
2014-10-21 12:15:00,37.43,37.47,37.43,37.46,5600.0,35.7477,35.7859,35.7477,35.7764,5600.0
2014-10-21 12:20:00,37.46,37.48,37.45,37.46,7000.0,35.7764,35.7955,35.7668,35.7764,7000.0
2014-10-21 12:25:00,37.48,37.49,37.44,37.45,8400.0,35.7955,35.805,35.7573,35.7668,8400.0
2014-10-21 12:30:00,37.44,37.45,37.42,37.42,3400.0,35.7573,35.7668,35.7382,35.7382,3400.0
2014-10-21 12:35:00,37.43,37.46,37.42,37.42,16600.0,35.7477,35.7764,35.7382,35.7382,16600.0
2014-10-21 12:40:00,37.41,37.41,37.39,37.4,3200.0,35.7286,35.7286,35.7095,35.7191,3200.0
2014-10-21 12:45:00,37.4,37.42,37.4,37.4,3600.0,35.7191,35.7382,35.7191,35.7191,3600.0
2014-10-21 12:50:00,37.4,37.43,37.39,37.43,7000.0,35.7191,35.7477,35.7095,35.7477,7000.0
2014-10-21 12:55:00,37.41,37.42,37.41,37.41,1400.0,35.7286,35.7382,35.7286,35.7286,1400.0
2014-10-21 13:00:00,37.4,37.45,37.4,37.44,4800.0,35.7191,35.7668,35.7191,35.7573,4800.0
2014-10-21 13:05:00,37.43,37.44,37.42,37.42,3400.0,35.7477,35.7573,35.7382,35.7382,3400.0
2014-10-21 13:10:00,37.43,37.45,37.42,37.42,5800.0,35.7477,35.7668,35.7382,35.7382,5800.0
2014-10-21 13:15:00,37.41,37.44,37.4,37.44,3800.0,35.7286,35.7573,35.7191,35.7573,3800.0
2014-10-21 13:20:00,37.44,37.44,37.39,37.39,15800.0,35.7573,35.7573,35.7095,35.7095,15800.0
2014-10-21 13:25:00,37.38,37.4,37.34,37.35,12200.0,35.7,35.7191,35.6618,35.6713,12200.0
2014-10-21 13:30:00,37.37,37.41,37.35,37.4,9200.0,35.6904,35.7286,35.6713,35.7191,9200.0
2014-10-21 13:35:00,37.39,37.44,37.39,37.44,3200.0,35.7095,35.7573,35.7095,35.7573,3200.0
2014-10-21 13:40:00,37.42,37.46,37.41,37.46,10000.0,35.7382,35.7764,35.7286,35.7764,10000.0
2014-10-21 13:45:00,37.46,37.49,37.46,37.49,5400.0,35.7764,35.805,35.7764,35.805,5400.0
2014-10-21 13:50:00,37.49,37.56,37.48,37.54,16200.0,35.805,35.8719,35.7955,35.8528,16200.0
2014-10-21 13:55:00,37.52,37.52,37.5,37.51,4200.0,35.8337,35.8337,35.8146,35.8241,4200.0
2014-10-21 14:00:00,37.51,37.52,37.46,37.48,8600.0,35.8241,35.8337,35.7764,35.7955,8600.0
2014-10-21 14:05:00,37.49,37.52,37.49,37.51,5600.0,35.805,35.8337,35.805,35.8241,5600.0
2014-10-21 14:10:00,37.5,37.52,37.49,37.52,4400.0,35.8146,35.8337,35.805,35.8337,4400.0
2014-10-21 14:15:00,37.52,37.57,37.51,37.56,9000.0,35.8337,35.8814,35.8241,35.8719,9000.0
2014-10-21 14:20:00,37.56,37.57,37.56,37.56,4600.0,35.8719,35.8814,35.8719,35.8719,4600.0
2014-10-21 14:25:00,37.58,37.62,37.58,37.61,8000.0,35.891,35.9292,35.891,35.9196,8000.0
2014-10-21 14:30:00,37.62,37.62,37.58,37.6,7400.0,35.9292,35.9292,35.891,35.9101,7400.0
2014-10-21 14:35:00,37.59,37.59,37.58,37.58,6800.0,35.9005,35.9005,35.891,35.891,6800.0
2014-10-21 14:40:00,37.58,37.58,37.56,37.57,7600.0,35.891,35.891,35.8719,35.8814,7600.0
2014-10-21 14:45:00,37.58,37.58,37.52,37.53,11200.0,35.891,35.891,35.8337,35.8432,11200.0
2014-10-21 14:50:00,37.55,37.56,37.53,37.55,4600.0,35.8623,35.8719,35.8432,35.8623,4600.0
2014-10-21 14:55:00,37.57,37.58,37.54,37.54,10800.0,35.8814,35.891,35.8528,35.8528,10800.0
2014-10-21 15:00:00,37.55,37.56,37.54,37.55,8600.0,35.8623,35.8719,35.8528,35.8623,8600.0
2014-10-21 15:05:00,37.55,37.55,37.52,37.52,9000.0,35.8623,35.8623,35.8337,35.8337,9000.0
2014-10-21 15:10:00,37.53,37.6,37.53,37.59,12800.0,35.8432,35.9101,35.8432,35.9005,12800.0
2014-10-21 15:15:00,37.59,37.59,37.55,37.57,14000.0,35.9005,35.9005,35.8623,35.8814,14000.0
2014-10-21 15:20:00,37.57,37.61,37.56,37.6,18400.0,35.8814,35.9196,35.8719,35.9101,18400.0
2014-10-21 15:25:00,37.6,37.67,37.6,37.65,24600.0,35.9101,35.9769,35.9101,35.9578,24600.0
2014-10-21 15:30:00,37.65,37.65,37.63,37.63,25000.0,35.9578,35.9578,35.9387,35.9387,25000.0
2014-10-21 15:35:00,37.63,37.65,37.62,37.63,61400.0,35.9387,35.9578,35.9292,35.9387,61400.0
2014-10-21 15:40:00,37.63,37.66,37.62,37.65,50800.0,35.9387,35.9674,35.9292,35.9578,50800.0
2014-10-21 15:45:00,37.66,37.71,37.65,37.71,102200.0,35.9674,36.0151,35.9578,36.0151,102200.0
2014-10-21 15:50:00,37.71,37.72,37.69,37.72,76600.0,36.0151,36.0247,35.996,36.0247,76600.0
2014-10-21 15:55:00,37.73,37.79,37.72,37.77,162000.0,36.0342,36.0915,36.0247,36.0724,162000.0
2014-10-22 09:30:00,38.45,38.52,38.15,38.4,88400.0,36.7219,36.7887,36.4353,36.6741,88400.0
2014-10-22 09:35:00,38.38,38.45,38.27,38.44,59200.0,36.655,36.7219,36.55,36.7123,59200.0
2014-10-22 09:40:00,38.44,38.59,38.41,38.59,52600.0,36.7123,36.8556,36.6837,36.8556,52600.0
2014-10-22 09:45:00,38.62,38.72,38.58,38.72,13600.0,36.8842,36.9797,36.846,36.9797,13600.0
2014-10-22 09:50:00,38.7,38.8,38.7,38.8,15800.0,36.9606,37.0561,36.9606,37.0561,15800.0
2014-10-22 09:55:00,38.77,38.85,38.77,38.83,8600.0,37.0275,37.1039,37.0275,37.0848,8600.0
2014-10-22 10:00:00,38.81,38.91,38.68,38.87,53400.0,37.0657,37.1612,36.9415,37.123,53400.0
2014-10-22 10:05:00,38.84,38.87,38.75,38.82,39600.0,37.0943,37.123,37.0084,37.0752,39600.0
2014-10-22 10:10:00,38.82,38.88,38.79,38.86,26800.0,37.0752,37.1325,37.0466,37.1134,26800.0
2014-10-22 10:15:00,38.82,38.91,38.78,38.91,32200.0,37.0752,37.1612,37.037,37.1612,32200.0
2014-10-22 10:20:00,38.91,38.95,38.91,38.91,29000.0,37.1612,37.1994,37.1612,37.1612,29000.0
2014-10-22 10:25:00,38.91,39.05,38.9,39.02,30800.0,37.1612,37.2949,37.1516,37.2662,30800.0
2014-10-22 10:30:00,39.02,39.09,38.98,39.05,43200.0,37.2662,37.3331,37.228,37.2949,43200.0
2014-10-22 10:35:00,39.05,39.05,38.98,39.02,85200.0,37.2949,37.2949,37.228,37.2662,85200.0
2014-10-22 10:40:00,39.02,39.03,38.94,38.94,31000.0,37.2662,37.2758,37.1898,37.1898,31000.0
2014-10-22 10:45:00,38.94,38.95,38.83,38.88,29000.0,37.1898,37.1994,37.0848,37.1325,29000.0
2014-10-22 10:50:00,38.88,38.95,38.85,38.9,18800.0,37.1325,37.1994,37.1039,37.1516,18800.0
2014-10-22 10:55:00,38.9,38.91,38.83,38.9,13400.0,37.1516,37.1612,37.0848,37.1516,13400.0
2014-10-22 11:00:00,38.9,38.98,38.9,38.94,9200.0,37.1516,37.228,37.1516,37.1898,9200.0
2014-10-22 11:05:00,38.93,38.98,38.93,38.97,17400.0,37.1803,37.228,37.1803,37.2185,17400.0
2014-10-22 11:10:00,38.97,39.05,38.96,39.02,71400.0,37.2185,37.2949,37.2089,37.2662,71400.0
2014-10-22 11:15:00,39.01,39.01,38.94,38.95,11800.0,37.2567,37.2567,37.1898,37.1994,11800.0
2014-10-22 11:20:00,38.92,39.01,38.92,39.0,14400.0,37.1707,37.2567,37.1707,37.2471,14400.0
2014-10-22 11:25:00,38.99,39.02,38.89,38.91,25000.0,37.2376,37.2662,37.1421,37.1612,25000.0
2014-10-22 11:30:00,38.91,38.92,38.87,38.88,33000.0,37.1612,37.1707,37.123,37.1325,33000.0
2014-10-22 11:35:00,38.88,38.94,38.87,38.92,26000.0,37.1325,37.1898,37.123,37.1707,26000.0
2014-10-22 11:40:00,38.92,38.92,38.9,38.9,11600.0,37.1707,37.1707,37.1516,37.1516,11600.0
2014-10-22 11:45:00,38.9,38.92,38.88,38.88,8400.0,37.1516,37.1707,37.1325,37.1325,8400.0
2014-10-22 11:50:00,38.88,38.91,38.88,38.88,15600.0,37.1325,37.1612,37.1325,37.1325,15600.0
2014-10-22 11:55:00,38.9,38.99,38.9,38.99,25600.0,37.1516,37.2376,37.1516,37.2376,25600.0
2014-10-22 12:00:00,38.99,39.07,38.98,39.06,28400.0,37.2376,37.314,37.228,37.3044,28400.0
2014-10-22 12:05:00,39.05,39.07,39.01,39.01,13800.0,37.2949,37.314,37.2567,37.2567,13800.0
2014-10-22 12:10:00,39.02,39.07,39.01,39.02,10800.0,37.2662,37.314,37.2567,37.2662,10800.0
2014-10-22 12:15:00,39.02,39.05,38.99,39.02,19400.0,37.2662,37.2949,37.2376,37.2662,19400.0
2014-10-22 12:20:00,39.02,39.02,38.99,39.01,45800.0,37.2662,37.2662,37.2376,37.2567,45800.0
2014-10-22 12:25:00,39.02,39.02,38.98,39.0,21800.0,37.2662,37.2662,37.228,37.2471,21800.0
2014-10-22 12:30:00,38.99,39.01,38.94,38.95,16200.0,37.2376,37.2567,37.1898,37.1994,16200.0
2014-10-22 12:35:00,38.94,38.94,38.87,38.9,31000.0,37.1898,37.1898,37.123,37.1516,31000.0
2014-10-22 12:40:00,38.89,38.94,38.88,38.92,25000.0,37.1421,37.1898,37.1325,37.1707,25000.0
2014-10-22 12:45:00,38.93,38.98,38.91,38.93,23600.0,37.1803,37.228,37.1612,37.1803,23600.0
2014-10-22 12:50:00,38.92,38.93,38.91,38.92,12800.0,37.1707,37.1803,37.1612,37.1707,12800.0
2014-10-22 12:55:00,38.9,38.92,38.89,38.91,13200.0,37.1516,37.1707,37.1421,37.1612,13200.0
2014-10-22 13:00:00,38.9,38.95,38.88,38.95,17600.0,37.1516,37.1994,37.1325,37.1994,17600.0
2014-10-22 13:05:00,38.94,38.99,38.93,38.99,14600.0,37.1898,37.2376,37.1803,37.2376,14600.0
2014-10-22 13:10:00,38.99,38.99,38.96,38.97,14400.0,37.2376,37.2376,37.2089,37.2185,14400.0
2014-10-22 13:15:00,38.96,38.97,38.95,38.95,9400.0,37.2089,37.2185,37.1994,37.1994,9400.0
2014-10-22 13:20:00,38.95,39.0,38.94,38.99,28400.0,37.1994,37.2471,37.1898,37.2376,28400.0
2014-10-22 13:25:00,38.98,38.98,38.92,38.94,8000.0,37.228,37.228,37.1707,37.1898,8000.0
2014-10-22 13:30:00,38.92,38.92,38.86,38.86,7800.0,37.1707,37.1707,37.1134,37.1134,7800.0
2014-10-22 13:35:00,38.87,38.91,38.87,38.88,9800.0,37.123,37.1612,37.123,37.1325,9800.0
2014-10-22 13:40:00,38.88,38.91,38.88,38.89,19800.0,37.1325,37.1612,37.1325,37.1421,19800.0
2014-10-22 13:45:00,38.89,38.89,38.8,38.8,9600.0,37.1421,37.1421,37.0561,37.0561,9600.0
2014-10-22 13:50:00,38.8,38.81,38.76,38.77,10400.0,37.0561,37.0657,37.0179,37.0275,10400.0
2014-10-22 13:55:00,38.76,38.76,38.74,38.75,16600.0,37.0179,37.0179,36.9988,37.0084,16600.0
2014-10-22 14:00:00,38.74,38.77,38.73,38.75,18800.0,36.9988,37.0275,36.9893,37.0084,18800.0
2014-10-22 14:05:00,38.76,38.8,38.75,38.77,17400.0,37.0179,37.0561,37.0084,37.0275,17400.0
2014-10-22 14:10:00,38.77,38.78,38.75,38.75,20400.0,37.0275,37.037,37.0084,37.0084,20400.0
2014-10-22 14:15:00,38.75,38.76,38.72,38.74,27000.0,37.0084,37.0179,36.9797,36.9988,27000.0
2014-10-22 14:20:00,38.74,38.77,38.72,38.76,11800.0,36.9988,37.0275,36.9797,37.0179,11800.0
2014-10-22 14:25:00,38.76,38.79,38.75,38.77,17200.0,37.0179,37.0466,37.0084,37.0275,17200.0
2014-10-22 14:30:00,38.75,38.77,38.7,38.7,51400.0,37.0084,37.0275,36.9606,36.9606,51400.0
2014-10-22 14:35:00,38.69,38.73,38.69,38.72,30400.0,36.9511,36.9893,36.9511,36.9797,30400.0
2014-10-22 14:40:00,38.72,38.74,38.66,38.72,18000.0,36.9797,36.9988,36.9224,36.9797,18000.0
2014-10-22 14:45:00,38.72,38.73,38.68,38.68,15000.0,36.9797,36.9893,36.9415,36.9415,15000.0
2014-10-22 14:50:00,38.67,38.67,38.61,38.63,13200.0,36.932,36.932,36.8747,36.8938,13200.0
2014-10-22 14:55:00,38.62,38.67,38.62,38.67,14400.0,36.8842,36.932,36.8842,36.932,14400.0
2014-10-22 15:00:00,38.68,38.7,38.63,38.63,16400.0,36.9415,36.9606,36.8938,36.8938,16400.0
2014-10-22 15:05:00,38.63,38.63,38.59,38.6,12800.0,36.8938,36.8938,36.8556,36.8651,12800.0
2014-10-22 15:10:00,38.59,38.6,38.54,38.6,14400.0,36.8556,36.8651,36.8078,36.8651,14400.0
2014-10-22 15:15:00,38.59,38.59,38.54,38.54,11200.0,36.8556,36.8556,36.8078,36.8078,11200.0
2014-10-22 15:20:00,38.53,38.55,38.51,38.51,13800.0,36.7983,36.8174,36.7792,36.7792,13800.0
2014-10-22 15:25:00,38.52,38.58,38.52,38.54,22200.0,36.7887,36.846,36.7887,36.8078,22200.0
2014-10-22 15:30:00,38.53,38.53,38.45,38.46,24400.0,36.7983,36.7983,36.7219,36.7314,24400.0
2014-10-22 15:35:00,38.46,38.5,38.46,38.5,27600.0,36.7314,36.7696,36.7314,36.7696,27600.0
2014-10-22 15:40:00,38.51,38.51,38.47,38.47,21200.0,36.7792,36.7792,36.741,36.741,21200.0
2014-10-22 15:45:00,38.47,38.52,38.45,38.45,95800.0,36.741,36.7887,36.7219,36.7219,95800.0
2014-10-22 15:50:00,38.44,38.49,38.44,38.49,53200.0,36.7123,36.7601,36.7123,36.7601,53200.0
2014-10-22 15:55:00,38.49,38.52,38.43,38.46,78200.0,36.7601,36.7887,36.7028,36.7314,78200.0
2014-10-23 09:30:00,38.85,38.93,38.81,38.85,19400.0,37.1039,37.1803,37.0657,37.1039,19400.0
2014-10-23 09:35:00,38.83,38.92,38.75,38.75,7800.0,37.0848,37.1707,37.0084,37.0084,7800.0
2014-10-23 09:40:00,38.77,38.82,38.66,38.67,12200.0,37.0275,37.0752,36.9224,36.932,12200.0
2014-10-23 09:45:00,38.65,38.65,38.56,38.56,6400.0,36.9129,36.9129,36.8269,36.8269,6400.0
2014-10-23 09:50:00,38.58,38.74,38.56,38.74,35000.0,36.846,36.9988,36.8269,36.9988,35000.0
2014-10-23 09:55:00,38.74,38.85,38.74,38.81,7600.0,36.9988,37.1039,36.9988,37.0657,7600.0
2014-10-23 10:00:00,38.83,38.92,38.8,38.92,14400.0,37.0848,37.1707,37.0561,37.1707,14400.0
2014-10-23 10:05:00,38.94,38.96,38.89,38.9,5200.0,37.1898,37.2089,37.1421,37.1516,5200.0
2014-10-23 10:10:00,38.89,38.94,38.85,38.94,16000.0,37.1421,37.1898,37.1039,37.1898,16000.0
2014-10-23 10:15:00,38.96,38.99,38.93,38.94,4600.0,37.2089,37.2376,37.1803,37.1898,4600.0
2014-10-23 10:20:00,38.95,38.98,38.88,38.89,7200.0,37.1994,37.228,37.1325,37.1421,7200.0
2014-10-23 10:25:00,38.88,38.88,38.84,38.84,6600.0,37.1325,37.1325,37.0943,37.0943,6600.0
2014-10-23 10:30:00,38.86,38.88,38.85,38.85,4800.0,37.1134,37.1325,37.1039,37.1039,4800.0
2014-10-23 10:35:00,38.85,38.86,38.81,38.82,7400.0,37.1039,37.1134,37.0657,37.0752,7400.0
2014-10-23 10:40:00,38.8,38.8,38.75,38.76,10200.0,37.0561,37.0561,37.0084,37.0179,10200.0
2014-10-23 10:45:00,38.77,38.84,38.74,38.82,10200.0,37.0275,37.0943,36.9988,37.0752,10200.0
2014-10-23 10:50:00,38.79,38.83,38.79,38.83,6200.0,37.0466,37.0848,37.0466,37.0848,6200.0
2014-10-23 10:55:00,38.84,38.86,38.83,38.85,6000.0,37.0943,37.1134,37.0848,37.1039,6000.0
2014-10-23 11:00:00,38.83,38.85,38.8,38.84,10800.0,37.0848,37.1039,37.0561,37.0943,10800.0
2014-10-23 11:05:00,38.84,38.87,38.84,38.85,5800.0,37.0943,37.123,37.0943,37.1039,5800.0
2014-10-23 11:10:00,38.87,38.91,38.84,38.91,10000.0,37.123,37.1612,37.0943,37.1612,10000.0
2014-10-23 11:15:00,38.92,38.92,38.88,38.92,9400.0,37.1707,37.1707,37.1325,37.1707,9400.0
2014-10-23 11:20:00,38.92,38.98,38.91,38.94,9200.0,37.1707,37.228,37.1612,37.1898,9200.0
2014-10-23 11:25:00,38.95,38.96,38.88,38.9,9200.0,37.1994,37.2089,37.1325,37.1516,9200.0
2014-10-23 11:30:00,38.9,38.95,38.9,38.94,6200.0,37.1516,37.1994,37.1516,37.1898,6200.0
2014-10-23 11:35:00,38.94,38.94,38.87,38.88,6400.0,37.1898,37.1898,37.123,37.1325,6400.0
2014-10-23 11:40:00,38.89,38.9,38.87,38.87,4400.0,37.1421,37.1516,37.123,37.123,4400.0
2014-10-23 11:45:00,38.86,38.86,38.85,38.86,7200.0,37.1134,37.1134,37.1039,37.1134,7200.0
2014-10-23 11:50:00,38.87,38.88,38.84,38.85,7600.0,37.123,37.1325,37.0943,37.1039,7600.0
2014-10-23 11:55:00,38.86,38.87,38.85,38.87,3800.0,37.1134,37.123,37.1039,37.123,3800.0
2014-10-23 12:00:00,38.88,38.91,38.87,38.87,7600.0,37.1325,37.1612,37.123,37.123,7600.0
2014-10-23 12:05:00,38.88,38.95,38.88,38.95,8800.0,37.1325,37.1994,37.1325,37.1994,8800.0
2014-10-23 12:10:00,38.94,38.94,38.9,38.91,6400.0,37.1898,37.1898,37.1516,37.1612,6400.0
2014-10-23 12:15:00,38.9,38.92,38.9,38.91,4000.0,37.1516,37.1707,37.1516,37.1612,4000.0
2014-10-23 12:20:00,38.92,38.94,38.91,38.94,6000.0,37.1707,37.1898,37.1612,37.1898,6000.0
2014-10-23 12:25:00,38.95,38.98,38.93,38.98,2600.0,37.1994,37.228,37.1803,37.228,2600.0
2014-10-23 12:30:00,38.97,38.98,38.94,38.97,13200.0,37.2185,37.228,37.1898,37.2185,13200.0
2014-10-23 12:35:00,38.97,38.98,38.96,38.96,3800.0,37.2185,37.228,37.2089,37.2089,3800.0
2014-10-23 12:40:00,38.97,38.99,38.95,38.95,4000.0,37.2185,37.2376,37.1994,37.1994,4000.0
2014-10-23 12:45:00,38.95,38.95,38.9,38.91,4600.0,37.1994,37.1994,37.1516,37.1612,4600.0
2014-10-23 12:50:00,38.92,38.94,38.92,38.92,4200.0,37.1707,37.1898,37.1707,37.1707,4200.0
2014-10-23 12:55:00,38.9,38.9,38.86,38.87,4600.0,37.1516,37.1516,37.1134,37.123,4600.0
2014-10-23 13:00:00,38.88,38.88,38.85,38.85,4000.0,37.1325,37.1325,37.1039,37.1039,4000.0
2014-10-23 13:05:00,38.85,38.89,38.85,38.88,4000.0,37.1039,37.1421,37.1039,37.1325,4000.0
2014-10-23 13:10:00,38.87,38.89,38.85,38.87,4200.0,37.123,37.1421,37.1039,37.123,4200.0
2014-10-23 13:15:00,38.88,38.88,38.85,38.87,3400.0,37.1325,37.1325,37.1039,37.123,3400.0
2014-10-23 13:20:00,38.86,38.88,38.85,38.86,3600.0,37.1134,37.1325,37.1039,37.1134,3600.0
2014-10-23 13:25:00,38.85,38.89,38.85,38.89,4200.0,37.1039,37.1421,37.1039,37.1421,4200.0
2014-10-23 13:30:00,38.88,38.88,38.86,38.87,6800.0,37.1325,37.1325,37.1134,37.123,6800.0
2014-10-23 13:35:00,38.86,38.87,38.85,38.86,5200.0,37.1134,37.123,37.1039,37.1134,5200.0
2014-10-23 13:40:00,38.86,38.87,38.85,38.87,6600.0,37.1134,37.123,37.1039,37.123,6600.0
2014-10-23 13:45:00,38.88,38.9,38.87,38.9,6000.0,37.1325,37.1516,37.123,37.1516,6000.0
2014-10-23 13:50:00,38.89,38.89,38.85,38.88,3000.0,37.1421,37.1421,37.1039,37.1325,3000.0
2014-10-23 13:55:00,38.9,38.9,38.87,38.88,3600.0,37.1516,37.1516,37.123,37.1325,3600.0
2014-10-23 14:00:00,38.88,38.92,38.88,38.91,4200.0,37.1325,37.1707,37.1325,37.1612,4200.0
2014-10-23 14:05:00,38.9,38.9,38.88,38.89,2800.0,37.1516,37.1516,37.1325,37.1421,2800.0
2014-10-23 14:10:00,38.89,38.92,38.89,38.92,7200.0,37.1421,37.1707,37.1421,37.1707,7200.0
2014-10-23 14:15:00,38.91,38.94,38.91,38.94,4400.0,37.1612,37.1898,37.1612,37.1898,4400.0
2014-10-23 14:20:00,38.91,38.94,38.91,38.94,6200.0,37.1612,37.1898,37.1612,37.1898,6200.0
2014-10-23 14:25:00,38.94,38.96,38.92,38.95,3600.0,37.1898,37.2089,37.1707,37.1994,3600.0
2014-10-23 14:30:00,38.95,38.95,38.92,38.95,8600.0,37.1994,37.1994,37.1707,37.1994,8600.0
2014-10-23 14:35:00,38.94,38.96,38.94,38.94,4400.0,37.1898,37.2089,37.1898,37.1898,4400.0
2014-10-23 14:40:00,38.94,38.96,38.93,38.96,8600.0,37.1898,37.2089,37.1803,37.2089,8600.0
2014-10-23 14:45:00,38.97,38.97,38.93,38.94,4000.0,37.2185,37.2185,37.1803,37.1898,4000.0
2014-10-23 14:50:00,38.94,38.94,38.88,38.91,6800.0,37.1898,37.1898,37.1325,37.1612,6800.0
2014-10-23 14:55:00,38.88,38.88,38.77,38.84,15800.0,37.1325,37.1325,37.0275,37.0943,15800.0
2014-10-23 15:00:00,38.83,38.83,38.74,38.74,10600.0,37.0848,37.0848,36.9988,36.9988,10600.0
2014-10-23 15:05:00,38.71,38.74,38.7,38.72,8200.0,36.9702,36.9988,36.9606,36.9797,8200.0
2014-10-23 15:10:00,38.71,38.77,38.7,38.75,5000.0,36.9702,37.0275,36.9606,37.0084,5000.0
2014-10-23 15:15:00,38.74,38.75,38.7,38.71,7800.0,36.9988,37.0084,36.9606,36.9702,7800.0
2014-10-23 15:20:00,38.71,38.71,38.67,38.68,33600.0,36.9702,36.9702,36.932,36.9415,33600.0
2014-10-23 15:25:00,38.67,38.67,38.64,38.65,15400.0,36.932,36.932,36.9033,36.9129,15400.0
2014-10-23 15:30:00,38.64,38.74,38.64,38.74,27800.0,36.9033,36.9988,36.9033,36.9988,27800.0
2014-10-23 15:35:00,38.74,38.75,38.71,38.71,15000.0,36.9988,37.0084,36.9702,36.9702,15000.0
2014-10-23 15:40:00,38.71,38.71,38.67,38.7,17200.0,36.9702,36.9702,36.932,36.9606,17200.0
2014-10-23 15:45:00,38.69,38.7,38.67,38.68,26400.0,36.9511,36.9606,36.932,36.9415,26400.0
2014-10-23 15:50:00,38.69,38.72,38.66,38.67,36400.0,36.9511,36.9797,36.9224,36.932,36400.0
2014-10-23 15:55:00,38.67,38.71,38.63,38.69,53400.0,36.932,36.9702,36.8938,36.9511,53400.0
2014-10-24 09:30:00,38.76,38.98,38.74,38.97,11800.0,37.0179,37.228,36.9988,37.2185,11800.0
2014-10-24 09:35:00,38.91,38.99,38.87,38.99,3200.0,37.1612,37.2376,37.123,37.2376,3200.0
2014-10-24 09:40:00,38.99,38.99,38.84,38.87,5400.0,37.2376,37.2376,37.0943,37.123,5400.0
2014-10-24 09:45:00,38.86,38.87,38.83,38.87,5200.0,37.1134,37.123,37.0848,37.123,5200.0
2014-10-24 09:50:00,38.84,38.9,38.78,38.84,30000.0,37.0943,37.1516,37.037,37.0943,30000.0
2014-10-24 09:55:00,38.88,38.88,38.86,38.88,4200.0,37.1325,37.1325,37.1134,37.1325,4200.0
2014-10-24 10:00:00,38.88,38.94,38.84,38.87,16400.0,37.1325,37.1898,37.0943,37.123,16400.0
2014-10-24 10:05:00,38.84,38.86,38.79,38.86,20400.0,37.0943,37.1134,37.0466,37.1134,20400.0
2014-10-24 10:10:00,38.85,38.96,38.85,38.93,10800.0,37.1039,37.2089,37.1039,37.1803,10800.0
2014-10-24 10:15:00,38.96,39.0,38.91,38.97,11800.0,37.2089,37.2471,37.1612,37.2185,11800.0
2014-10-24 10:20:00,38.99,38.99,38.9,38.91,6800.0,37.2376,37.2376,37.1516,37.1612,6800.0
2014-10-24 10:25:00,38.9,38.92,38.87,38.87,5200.0,37.1516,37.1707,37.123,37.123,5200.0
2014-10-24 10:30:00,38.91,38.95,38.9,38.95,1600.0,37.1612,37.1994,37.1516,37.1994,1600.0
2014-10-24 10:35:00,38.97,38.98,38.96,38.96,1000.0,37.2185,37.228,37.2089,37.2089,1000.0
2014-10-24 10:40:00,38.98,38.99,38.98,38.99,4600.0,37.228,37.2376,37.228,37.2376,4600.0
2014-10-24 10:45:00,38.99,38.99,38.94,38.99,11600.0,37.2376,37.2376,37.1898,37.2376,11600.0
2014-10-24 10:50:00,38.99,39.02,38.95,38.95,14600.0,37.2376,37.2662,37.1994,37.1994,14600.0
2014-10-24 10:55:00,38.98,39.0,38.97,39.0,3400.0,37.228,37.2471,37.2185,37.2471,3400.0
2014-10-24 11:00:00,39.01,39.01,38.95,38.97,2600.0,37.2567,37.2567,37.1994,37.2185,2600.0
2014-10-24 11:05:00,38.97,38.98,38.95,38.95,1600.0,37.2185,37.228,37.1994,37.1994,1600.0
2014-10-24 11:10:00,38.96,38.99,38.96,38.97,1400.0,37.2089,37.2376,37.2089,37.2185,1400.0
2014-10-24 11:15:00,38.98,38.99,38.97,38.97,1800.0,37.228,37.2376,37.2185,37.2185,1800.0
2014-10-24 11:20:00,38.98,38.98,38.95,38.95,2200.0,37.228,37.228,37.1994,37.1994,2200.0
2014-10-24 11:25:00,38.96,38.96,38.92,38.95,2800.0,37.2089,37.2089,37.1707,37.1994,2800.0
2014-10-24 11:30:00,38.93,38.97,38.93,38.96,10800.0,37.1803,37.2185,37.1803,37.2089,10800.0
2014-10-24 11:35:00,38.96,39.02,38.96,39.02,12400.0,37.2089,37.2662,37.2089,37.2662,12400.0
2014-10-24 11:40:00,39.02,39.02,39.02,39.02,5000.0,37.2662,37.2662,37.2662,37.2662,5000.0
2014-10-24 11:45:00,39.05,39.06,39.02,39.05,7800.0,37.2949,37.3044,37.2662,37.2949,7800.0
2014-10-24 11:50:00,39.07,39.1,39.06,39.06,6000.0,37.314,37.3426,37.3044,37.3044,6000.0
2014-10-24 11:55:00,39.07,39.1,39.06,39.08,3600.0,37.314,37.3426,37.3044,37.3235,3600.0
2014-10-24 12:00:00,39.09,39.15,39.08,39.13,8400.0,37.3331,37.3904,37.3235,37.3713,8400.0
2014-10-24 12:05:00,39.13,39.16,39.12,39.15,6000.0,37.3713,37.4,37.3617,37.3904,6000.0
2014-10-24 12:10:00,39.15,39.16,39.13,39.15,6000.0,37.3904,37.4,37.3713,37.3904,6000.0
2014-10-24 12:15:00,39.15,39.21,39.15,39.2,10000.0,37.3904,37.4477,37.3904,37.4382,10000.0
2014-10-24 12:20:00,39.2,39.21,39.17,39.2,14800.0,37.4382,37.4477,37.4095,37.4382,14800.0
2014-10-24 12:25:00,39.21,39.22,39.15,39.16,9200.0,37.4477,37.4573,37.3904,37.4,9200.0
2014-10-24 12:30:00,39.15,39.15,39.08,39.1,10400.0,37.3904,37.3904,37.3235,37.3426,10400.0
2014-10-24 12:35:00,39.12,39.12,39.04,39.04,6400.0,37.3617,37.3617,37.2853,37.2853,6400.0
2014-10-24 12:40:00,39.04,39.1,39.04,39.1,4200.0,37.2853,37.3426,37.2853,37.3426,4200.0
2014-10-24 12:45:00,39.09,39.1,39.08,39.1,2400.0,37.3331,37.3426,37.3235,37.3426,2400.0
2014-10-24 12:50:00,39.09,39.09,39.06,39.06,6600.0,37.3331,37.3331,37.3044,37.3044,6600.0
2014-10-24 12:55:00,39.08,39.11,39.08,39.11,6000.0,37.3235,37.3522,37.3235,37.3522,6000.0
2014-10-24 13:00:00,39.1,39.1,39.07,39.07,8800.0,37.3426,37.3426,37.314,37.314,8800.0
2014-10-24 13:05:00,39.09,39.1,39.09,39.1,2600.0,37.3331,37.3426,37.3331,37.3426,2600.0
2014-10-24 13:10:00,39.1,39.11,39.06,39.07,5800.0,37.3426,37.3522,37.3044,37.314,5800.0
2014-10-24 13:15:00,39.05,39.08,39.05,39.08,4800.0,37.2949,37.3235,37.2949,37.3235,4800.0
2014-10-24 13:20:00,39.1,39.1,39.09,39.09,4400.0,37.3426,37.3426,37.3331,37.3331,4400.0
2014-10-24 13:25:00,39.09,39.09,39.08,39.09,2600.0,37.3331,37.3331,37.3235,37.3331,2600.0
2014-10-24 13:30:00,39.09,39.1,39.05,39.07,13400.0,37.3331,37.3426,37.2949,37.314,13400.0
2014-10-24 13:35:00,39.07,39.08,39.07,39.07,3200.0,37.314,37.3235,37.314,37.314,3200.0
2014-10-24 13:40:00,39.08,39.1,39.07,39.07,6400.0,37.3235,37.3426,37.314,37.314,6400.0
2014-10-24 13:45:00,39.09,39.1,39.07,39.07,4800.0,37.3331,37.3426,37.314,37.314,4800.0
2014-10-24 13:50:00,39.06,39.07,39.06,39.07,3600.0,37.3044,37.314,37.3044,37.314,3600.0
2014-10-24 13:55:00,39.08,39.09,39.06,39.06,8200.0,37.3235,37.3331,37.3044,37.3044,8200.0
2014-10-24 14:00:00,39.07,39.07,39.03,39.04,9200.0,37.314,37.314,37.2758,37.2853,9200.0
2014-10-24 14:05:00,39.03,39.08,39.03,39.08,7400.0,37.2758,37.3235,37.2758,37.3235,7400.0
2014-10-24 14:10:00,39.1,39.15,39.08,39.08,9000.0,37.3426,37.3904,37.3235,37.3235,9000.0
2014-10-24 14:15:00,39.08,39.13,39.08,39.1,2600.0,37.3235,37.3713,37.3235,37.3426,2600.0
2014-10-24 14:20:00,39.13,39.13,39.1,39.13,7000.0,37.3713,37.3713,37.3426,37.3713,7000.0
2014-10-24 14:25:00,39.14,39.16,39.11,39.11,5400.0,37.3809,37.4,37.3522,37.3522,5400.0
2014-10-24 14:30:00,39.11,39.15,39.11,39.14,4000.0,37.3522,37.3904,37.3522,37.3809,4000.0
2014-10-24 14:35:00,39.15,39.18,39.15,39.18,5600.0,37.3904,37.4191,37.3904,37.4191,5600.0
2014-10-24 14:40:00,39.17,39.18,39.15,39.17,8000.0,37.4095,37.4191,37.3904,37.4095,8000.0
2014-10-24 14:45:00,39.18,39.21,39.16,39.2,3600.0,37.4191,37.4477,37.4,37.4382,3600.0
2014-10-24 14:50:00,39.2,39.2,39.16,39.18,6600.0,37.4382,37.4382,37.4,37.4191,6600.0
2014-10-24 14:55:00,39.19,39.19,39.16,39.18,8600.0,37.4286,37.4286,37.4,37.4191,8600.0
2014-10-24 15:00:00,39.19,39.22,39.17,39.22,9000.0,37.4286,37.4573,37.4095,37.4573,9000.0
2014-10-24 15:05:00,39.22,39.24,39.2,39.24,15200.0,37.4573,37.4764,37.4382,37.4764,15200.0
2014-10-24 15:10:00,39.22,39.23,39.16,39.16,8200.0,37.4573,37.4668,37.4,37.4,8200.0
2014-10-24 15:15:00,39.16,39.19,39.16,39.18,6800.0,37.4,37.4286,37.4,37.4191,6800.0
2014-10-24 15:20:00,39.19,39.21,39.18,39.19,8000.0,37.4286,37.4477,37.4191,37.4286,8000.0
2014-10-24 15:25:00,39.2,39.21,39.16,39.18,7000.0,37.4382,37.4477,37.4,37.4191,7000.0
2014-10-24 15:30:00,39.19,39.23,39.19,39.22,13800.0,37.4286,37.4668,37.4286,37.4573,13800.0
2014-10-24 15:35:00,39.22,39.23,39.2,39.23,11600.0,37.4573,37.4668,37.4382,37.4668,11600.0
2014-10-24 15:40:00,39.22,39.25,39.21,39.24,16400.0,37.4573,37.4859,37.4477,37.4764,16400.0
2014-10-24 15:45:00,39.24,39.27,39.24,39.25,20600.0,37.4764,37.505,37.4764,37.4859,20600.0
2014-10-24 15:50:00,39.26,39.27,39.26,39.26,24400.0,37.4955,37.505,37.4955,37.4955,24400.0
2014-10-24 15:55:00,39.26,39.32,39.26,39.28,51000.0,37.4955,37.5528,37.4955,37.5146,51000.0
2014-10-27 09:30:00,39.16,39.31,39.05,39.05,13600.0,37.4,37.5432,37.2949,37.2949,13600.0
2014-10-27 09:35:00,39.11,39.11,38.99,39.02,7400.0,37.3522,37.3522,37.2376,37.2662,7400.0
2014-10-27 09:40:00,39.06,39.2,39.06,39.2,9800.0,37.3044,37.4382,37.3044,37.4382,9800.0
2014-10-27 09:45:00,39.17,39.17,38.98,39.04,18800.0,37.4095,37.4095,37.228,37.2853,18800.0
2014-10-27 09:50:00,38.99,38.99,38.87,38.92,9000.0,37.2376,37.2376,37.123,37.1707,9000.0
2014-10-27 09:55:00,38.88,38.95,38.84,38.91,17200.0,37.1325,37.1994,37.0943,37.1612,17200.0
2014-10-27 10:00:00,38.9,38.9,38.82,38.82,3000.0,37.1516,37.1516,37.0752,37.0752,3000.0
2014-10-27 10:05:00,38.83,38.86,38.8,38.84,7000.0,37.0848,37.1134,37.0561,37.0943,7000.0
2014-10-27 10:10:00,38.85,38.92,38.85,38.92,8400.0,37.1039,37.1707,37.1039,37.1707,8400.0
2014-10-27 10:15:00,38.93,39.05,38.93,39.04,10200.0,37.1803,37.2949,37.1803,37.2853,10200.0
2014-10-27 10:20:00,39.04,39.06,38.99,39.05,4600.0,37.2853,37.3044,37.2376,37.2949,4600.0
2014-10-27 10:25:00,39.05,39.05,38.99,39.04,8400.0,37.2949,37.2949,37.2376,37.2853,8400.0
2014-10-27 10:30:00,39.02,39.02,38.99,39.01,7400.0,37.2662,37.2662,37.2376,37.2567,7400.0
2014-10-27 10:35:00,39.0,39.02,38.96,38.99,5800.0,37.2471,37.2662,37.2089,37.2376,5800.0
2014-10-27 10:40:00,38.99,39.15,38.99,39.15,5400.0,37.2376,37.3904,37.2376,37.3904,5400.0
2014-10-27 10:45:00,39.16,39.19,39.13,39.19,10200.0,37.4,37.4286,37.3713,37.4286,10200.0
2014-10-27 10:50:00,39.18,39.18,39.12,39.12,1000.0,37.4191,37.4191,37.3617,37.3617,1000.0
2014-10-27 10:55:00,39.12,39.12,39.08,39.1,6200.0,37.3617,37.3617,37.3235,37.3426,6200.0
2014-10-27 11:00:00,39.11,39.13,39.08,39.12,12000.0,37.3522,37.3713,37.3235,37.3617,12000.0
2014-10-27 11:05:00,39.1,39.17,39.1,39.17,8200.0,37.3426,37.4095,37.3426,37.4095,8200.0
2014-10-27 11:10:00,39.19,39.26,39.19,39.21,6000.0,37.4286,37.4955,37.4286,37.4477,6000.0
2014-10-27 11:15:00,39.2,39.23,39.1,39.13,9800.0,37.4382,37.4668,37.3426,37.3713,9800.0
2014-10-27 11:20:00,39.13,39.13,39.09,39.1,3400.0,37.3713,37.3713,37.3331,37.3426,3400.0
2014-10-27 11:25:00,39.1,39.14,39.1,39.12,4200.0,37.3426,37.3809,37.3426,37.3617,4200.0
2014-10-27 11:30:00,39.13,39.13,39.09,39.09,3000.0,37.3713,37.3713,37.3331,37.3331,3000.0
2014-10-27 11:35:00,39.08,39.1,39.04,39.05,5800.0,37.3235,37.3426,37.2853,37.2949,5800.0
2014-10-27 11:40:00,39.05,39.07,39.05,39.05,5600.0,37.2949,37.314,37.2949,37.2949,5600.0
2014-10-27 11:45:00,39.07,39.07,38.99,39.05,15800.0,37.314,37.314,37.2376,37.2949,15800.0
2014-10-27 11:50:00,39.05,39.08,39.04,39.07,4600.0,37.2949,37.3235,37.2853,37.314,4600.0
2014-10-27 11:55:00,39.08,39.1,39.08,39.1,4200.0,37.3235,37.3426,37.3235,37.3426,4200.0
2014-10-27 12:00:00,39.08,39.14,39.08,39.13,6400.0,37.3235,37.3809,37.3235,37.3713,6400.0
2014-10-27 12:05:00,39.16,39.19,39.14,39.14,5600.0,37.4,37.4286,37.3809,37.3809,5600.0
2014-10-27 12:10:00,39.13,39.13,39.11,39.12,800.0,37.3713,37.3713,37.3522,37.3617,800.0
2014-10-27 12:15:00,39.09,39.11,39.07,39.11,4800.0,37.3331,37.3522,37.314,37.3522,4800.0
2014-10-27 12:20:00,39.1,39.1,39.1,39.1,200.0,37.3426,37.3426,37.3426,37.3426,200.0
2014-10-27 12:25:00,39.06,39.08,39.06,39.06,1800.0,37.3044,37.3235,37.3044,37.3044,1800.0
2014-10-27 12:30:00,39.05,39.06,39.03,39.06,2800.0,37.2949,37.3044,37.2758,37.3044,2800.0
2014-10-27 12:35:00,39.09,39.1,39.08,39.1,3200.0,37.3331,37.3426,37.3235,37.3426,3200.0
2014-10-27 12:40:00,39.09,39.13,39.08,39.13,4200.0,37.3331,37.3713,37.3235,37.3713,4200.0
2014-10-27 12:45:00,39.14,39.16,39.11,39.13,5400.0,37.3809,37.4,37.3522,37.3713,5400.0
2014-10-27 12:50:00,39.13,39.13,39.13,39.13,1600.0,37.3713,37.3713,37.3713,37.3713,1600.0
2014-10-27 12:55:00,39.15,39.17,39.14,39.16,3000.0,37.3904,37.4095,37.3809,37.4,3000.0
2014-10-27 13:00:00,39.17,39.25,39.17,39.24,8400.0,37.4095,37.4859,37.4095,37.4764,8400.0
2014-10-27 13:05:00,39.26,39.26,39.22,39.22,3400.0,37.4955,37.4955,37.4573,37.4573,3400.0
2014-10-27 13:10:00,39.21,39.27,39.21,39.27,8000.0,37.4477,37.505,37.4477,37.505,8000.0
2014-10-27 13:15:00,39.27,39.29,39.25,39.26,7600.0,37.505,37.5241,37.4859,37.4955,7600.0
2014-10-27 13:20:00,39.27,39.27,39.26,39.26,5600.0,37.505,37.505,37.4955,37.4955,5600.0
2014-10-27 13:25:00,39.24,39.24,39.21,39.24,15600.0,37.4764,37.4764,37.4477,37.4764,15600.0
2014-10-27 13:30:00,39.24,39.26,39.22,39.22,4800.0,37.4764,37.4955,37.4573,37.4573,4800.0
2014-10-27 13:35:00,39.23,39.24,39.21,39.22,3400.0,37.4668,37.4764,37.4477,37.4573,3400.0
2014-10-27 13:40:00,39.22,39.22,39.19,39.19,3200.0,37.4573,37.4573,37.4286,37.4286,3200.0
2014-10-27 13:45:00,39.17,39.21,39.17,39.2,10400.0,37.4095,37.4477,37.4095,37.4382,10400.0
2014-10-27 13:50:00,39.19,39.24,39.17,39.22,11400.0,37.4286,37.4764,37.4095,37.4573,11400.0
2014-10-27 13:55:00,39.23,39.24,39.21,39.23,4400.0,37.4668,37.4764,37.4477,37.4668,4400.0
2014-10-27 14:00:00,39.23,39.24,39.22,39.24,10000.0,37.4668,37.4764,37.4573,37.4764,10000.0
2014-10-27 14:05:00,39.23,39.24,39.2,39.23,5800.0,37.4668,37.4764,37.4382,37.4668,5800.0
2014-10-27 14:10:00,39.23,39.24,39.23,39.24,4800.0,37.4668,37.4764,37.4668,37.4764,4800.0
2014-10-27 14:15:00,39.26,39.26,39.24,39.26,8200.0,37.4955,37.4955,37.4764,37.4955,8200.0
2014-10-27 14:20:00,39.25,39.26,39.24,39.24,9600.0,37.4859,37.4955,37.4764,37.4764,9600.0
2014-10-27 14:25:00,39.24,39.24,39.21,39.22,4400.0,37.4764,37.4764,37.4477,37.4573,4400.0
2014-10-27 14:30:00,39.21,39.24,39.18,39.24,13800.0,37.4477,37.4764,37.4191,37.4764,13800.0
2014-10-27 14:35:00,39.24,39.25,39.23,39.24,10800.0,37.4764,37.4859,37.4668,37.4764,10800.0
2014-10-27 14:40:00,39.24,39.27,39.24,39.27,8800.0,37.4764,37.505,37.4764,37.505,8800.0
2014-10-27 14:45:00,39.28,39.35,39.27,39.32,38800.0,37.5146,37.5814,37.505,37.5528,38800.0
2014-10-27 14:50:00,39.33,39.35,39.33,39.34,20200.0,37.5623,37.5814,37.5623,37.5719,20200.0
2014-10-27 14:55:00,39.33,39.34,39.3,39.31,22200.0,37.5623,37.5719,37.5337,37.5432,22200.0
2014-10-27 15:00:00,39.31,39.37,39.31,39.37,21800.0,37.5432,37.6005,37.5432,37.6005,21800.0
2014-10-27 15:05:00,39.37,39.41,39.36,39.39,18600.0,37.6005,37.6387,37.591,37.6196,18600.0
2014-10-27 15:10:00,39.38,39.4,39.36,39.37,15200.0,37.6101,37.6292,37.591,37.6005,15200.0
2014-10-27 15:15:00,39.37,39.38,39.34,39.37,25000.0,37.6005,37.6101,37.5719,37.6005,25000.0
2014-10-27 15:20:00,39.37,39.37,39.34,39.34,18600.0,37.6005,37.6005,37.5719,37.5719,18600.0
2014-10-27 15:25:00,39.34,39.35,39.32,39.33,21800.0,37.5719,37.5814,37.5528,37.5623,21800.0
2014-10-27 15:30:00,39.33,39.33,39.29,39.33,33000.0,37.5623,37.5623,37.5241,37.5623,33000.0
2014-10-27 15:35:00,39.33,39.34,39.33,39.34,20400.0,37.5623,37.5719,37.5623,37.5719,20400.0
2014-10-27 15:40:00,39.33,39.33,39.3,39.33,33200.0,37.5623,37.5623,37.5337,37.5623,33200.0
2014-10-27 15:45:00,39.32,39.33,39.31,39.32,50600.0,37.5528,37.5623,37.5432,37.5528,50600.0
2014-10-27 15:50:00,39.32,39.33,39.3,39.32,39000.0,37.5528,37.5623,37.5337,37.5528,39000.0
2014-10-27 15:55:00,39.33,39.34,39.3,39.31,46600.0,37.5623,37.5719,37.5337,37.5432,46600.0
2014-10-28 09:30:00,39.45,39.48,39.45,39.48,5000.0,37.6769,37.7056,37.6769,37.7056,5000.0
2014-10-28 09:35:00,39.48,39.56,39.35,39.42,18800.0,37.7056,37.782,37.5814,37.6483,18800.0
2014-10-28 09:40:00,39.49,39.49,39.48,39.49,2600.0,37.7151,37.7151,37.7056,37.7151,2600.0
2014-10-28 09:45:00,39.49,39.55,39.49,39.55,2800.0,37.7151,37.7724,37.7151,37.7724,2800.0
2014-10-28 09:50:00,39.56,39.63,39.52,39.6,12400.0,37.782,37.8488,37.7438,37.8202,12400.0
2014-10-28 09:55:00,39.6,39.62,39.56,39.62,3200.0,37.8202,37.8393,37.782,37.8393,3200.0
2014-10-28 10:00:00,39.67,39.72,39.66,39.72,4000.0,37.887,37.9348,37.8775,37.9348,4000.0
2014-10-28 10:05:00,39.74,39.78,39.65,39.65,16200.0,37.9539,37.9921,37.8679,37.8679,16200.0
2014-10-28 10:10:00,39.67,39.7,39.63,39.7,2600.0,37.887,37.9157,37.8488,37.9157,2600.0
2014-10-28 10:15:00,39.67,39.72,39.67,39.71,6400.0,37.887,37.9348,37.887,37.9252,6400.0
2014-10-28 10:20:00,39.72,39.74,39.68,39.74,9800.0,37.9348,37.9539,37.8966,37.9539,9800.0
2014-10-28 10:25:00,39.74,39.74,39.73,39.74,2600.0,37.9539,37.9539,37.9443,37.9539,2600.0
2014-10-28 10:30:00,39.76,39.77,39.74,39.77,2800.0,37.973,37.9825,37.9539,37.9825,2800.0
2014-10-28 10:35:00,39.74,39.77,39.74,39.77,3400.0,37.9539,37.9825,37.9539,37.9825,3400.0
2014-10-28 10:40:00,39.77,39.79,39.75,39.76,3600.0,37.9825,38.0016,37.9634,37.973,3600.0
2014-10-28 10:45:00,39.76,39.77,39.73,39.74,15200.0,37.973,37.9825,37.9443,37.9539,15200.0
2014-10-28 10:50:00,39.72,39.72,39.66,39.66,1800.0,37.9348,37.9348,37.8775,37.8775,1800.0
2014-10-28 10:55:00,39.67,39.67,39.63,39.67,3400.0,37.887,37.887,37.8488,37.887,3400.0
2014-10-28 11:00:00,39.68,39.69,39.67,39.67,2000.0,37.8966,37.9061,37.887,37.887,2000.0
2014-10-28 11:05:00,39.67,39.67,39.66,39.66,1800.0,37.887,37.887,37.8775,37.8775,1800.0
2014-10-28 11:10:00,39.67,39.67,39.62,39.66,4400.0,37.887,37.887,37.8393,37.8775,4400.0
2014-10-28 11:15:00,39.66,39.67,39.64,39.66,6000.0,37.8775,37.887,37.8584,37.8775,6000.0
2014-10-28 11:20:00,39.66,39.67,39.65,39.65,1800.0,37.8775,37.887,37.8679,37.8679,1800.0
2014-10-28 11:25:00,39.63,39.66,39.63,39.63,2200.0,37.8488,37.8775,37.8488,37.8488,2200.0
2014-10-28 11:30:00,39.65,39.65,39.63,39.64,2400.0,37.8679,37.8679,37.8488,37.8584,2400.0
2014-10-28 11:35:00,39.63,39.66,39.63,39.66,3200.0,37.8488,37.8775,37.8488,37.8775,3200.0
2014-10-28 11:40:00,39.67,39.68,39.66,39.67,5600.0,37.887,37.8966,37.8775,37.887,5600.0
2014-10-28 11:45:00,39.65,39.67,39.6,39.61,12400.0,37.8679,37.887,37.8202,37.8297,12400.0
2014-10-28 11:50:00,39.6,39.6,39.57,39.57,33000.0,37.8202,37.8202,37.7915,37.7915,33000.0
2014-10-28 11:55:00,39.57,39.58,39.57,39.57,3200.0,37.7915,37.8011,37.7915,37.7915,3200.0
2014-10-28 12:00:00,39.57,39.59,39.57,39.58,600.0,37.7915,37.8106,37.7915,37.8011,600.0
2014-10-28 12:05:00,39.6,39.65,39.6,39.62,8200.0,37.8202,37.8679,37.8202,37.8393,8200.0
2014-10-28 12:10:00,39.63,39.63,39.62,39.63,7200.0,37.8488,37.8488,37.8393,37.8488,7200.0
2014-10-28 12:15:00,39.66,39.66,39.63,39.63,1000.0,37.8775,37.8775,37.8488,37.8488,1000.0
2014-10-28 12:20:00,39.64,39.66,39.64,39.66,1000.0,37.8584,37.8775,37.8584,37.8775,1000.0
2014-10-28 12:25:00,39.66,39.69,39.66,39.68,25000.0,37.8775,37.9061,37.8775,37.8966,25000.0
2014-10-28 12:30:00,39.68,39.71,39.68,39.7,19800.0,37.8966,37.9252,37.8966,37.9157,19800.0
2014-10-28 12:35:00,39.7,39.74,39.7,39.73,7600.0,37.9157,37.9539,37.9157,37.9443,7600.0
2014-10-28 12:40:00,39.74,39.74,39.73,39.73,1000.0,37.9539,37.9539,37.9443,37.9443,1000.0
2014-10-28 12:45:00,39.74,39.74,39.72,39.73,3200.0,37.9539,37.9539,37.9348,37.9443,3200.0
2014-10-28 12:50:00,39.74,39.75,39.74,39.74,4200.0,37.9539,37.9634,37.9539,37.9539,4200.0
2014-10-28 12:55:00,39.74,39.74,39.74,39.74,400.0,37.9539,37.9539,37.9539,37.9539,400.0
2014-10-28 13:00:00,39.73,39.74,39.72,39.74,6600.0,37.9443,37.9539,37.9348,37.9539,6600.0
2014-10-28 13:05:00,39.74,39.74,39.72,39.74,4000.0,37.9539,37.9539,37.9348,37.9539,4000.0
2014-10-28 13:10:00,39.75,39.75,39.73,39.73,2400.0,37.9634,37.9634,37.9443,37.9443,2400.0
2014-10-28 13:15:00,39.74,39.75,39.74,39.74,2600.0,37.9539,37.9634,37.9539,37.9539,2600.0
2014-10-28 13:20:00,39.75,39.79,39.75,39.77,2600.0,37.9634,38.0016,37.9634,37.9825,2600.0
2014-10-28 13:25:00,39.77,39.79,39.77,39.79,2200.0,37.9825,38.0016,37.9825,38.0016,2200.0
2014-10-28 13:30:00,39.79,39.79,39.75,39.77,7800.0,38.0016,38.0016,37.9634,37.9825,7800.0
2014-10-28 13:35:00,39.77,39.77,39.77,39.77,3600.0,37.9825,37.9825,37.9825,37.9825,3600.0
2014-10-28 13:40:00,39.8,39.82,39.8,39.82,1200.0,38.0112,38.0303,38.0112,38.0303,1200.0
2014-10-28 13:45:00,39.82,39.85,39.82,39.83,2400.0,38.0303,38.0589,38.0303,38.0398,2400.0
2014-10-28 13:50:00,39.83,39.88,39.83,39.88,12600.0,38.0398,38.0876,38.0398,38.0876,12600.0
2014-10-28 13:55:00,39.88,39.88,39.85,39.85,4800.0,38.0876,38.0876,38.0589,38.0589,4800.0
2014-10-28 14:00:00,39.84,39.85,39.83,39.85,2400.0,38.0494,38.0589,38.0398,38.0589,2400.0
2014-10-28 14:05:00,39.85,39.85,39.84,39.84,1200.0,38.0589,38.0589,38.0494,38.0494,1200.0
2014-10-28 14:10:00,39.84,39.85,39.84,39.84,6400.0,38.0494,38.0589,38.0494,38.0494,6400.0
2014-10-28 14:15:00,39.85,39.86,39.84,39.84,800.0,38.0589,38.0685,38.0494,38.0494,800.0
2014-10-28 14:20:00,39.84,39.86,39.84,39.86,1800.0,38.0494,38.0685,38.0494,38.0685,1800.0
2014-10-28 14:25:00,39.87,39.9,39.87,39.9,3800.0,38.078,38.1067,38.078,38.1067,3800.0
2014-10-28 14:30:00,39.9,39.92,39.88,39.88,5000.0,38.1067,38.1258,38.0876,38.0876,5000.0
2014-10-28 14:35:00,39.88,39.95,39.88,39.93,10400.0,38.0876,38.1544,38.0876,38.1353,10400.0
2014-10-28 14:40:00,39.94,39.94,39.91,39.94,6200.0,38.1449,38.1449,38.1162,38.1449,6200.0
2014-10-28 14:45:00,39.92,39.93,39.91,39.92,11600.0,38.1258,38.1353,38.1162,38.1258,11600.0
2014-10-28 14:50:00,39.91,39.92,39.89,39.92,7600.0,38.1162,38.1258,38.0971,38.1258,7600.0
2014-10-28 14:55:00,39.91,39.91,39.88,39.88,4600.0,38.1162,38.1162,38.0876,38.0876,4600.0
2014-10-28 15:00:00,39.88,39.94,39.88,39.94,9000.0,38.0876,38.1449,38.0876,38.1449,9000.0
2014-10-28 15:05:00,39.93,39.95,39.93,39.93,5200.0,38.1353,38.1544,38.1353,38.1353,5200.0
2014-10-28 15:10:00,39.93,39.93,39.91,39.93,5400.0,38.1353,38.1353,38.1162,38.1353,5400.0
2014-10-28 15:15:00,39.93,39.94,39.92,39.93,3600.0,38.1353,38.1449,38.1258,38.1353,3600.0
2014-10-28 15:20:00,39.94,39.95,39.94,39.95,2800.0,38.1449,38.1544,38.1449,38.1544,2800.0
2014-10-28 15:25:00,39.94,40.0,39.94,39.97,12200.0,38.1449,38.2022,38.1449,38.1735,12200.0
2014-10-28 15:30:00,39.97,40.04,39.97,40.04,10800.0,38.1735,38.2404,38.1735,38.2404,10800.0
2014-10-28 15:35:00,40.04,40.05,40.02,40.02,12200.0,38.2404,38.25,38.2213,38.2213,12200.0
2014-10-28 15:40:00,40.02,40.02,39.99,40.01,15200.0,38.2213,38.2213,38.1926,38.2117,15200.0
2014-10-28 15:45:00,39.99,40.0,39.98,39.99,14200.0,38.1926,38.2022,38.1831,38.1926,14200.0
2014-10-28 15:50:00,39.98,40.01,39.97,40.01,16400.0,38.1831,38.2117,38.1735,38.2117,16400.0
2014-10-28 15:55:00,40.01,40.06,40.01,40.05,51600.0,38.2117,38.2595,38.2117,38.25,51600.0
2014-10-29 09:30:00,40.11,40.2,40.05,40.13,10600.0,38.3073,38.3932,38.25,38.3264,10600.0
2014-10-29 09:35:00,40.1,40.17,40.0,40.13,19800.0,38.2977,38.3646,38.2022,38.3264,19800.0
2014-10-29 09:40:00,40.19,40.25,40.19,40.25,5600.0,38.3837,38.441,38.3837,38.441,5600.0
2014-10-29 09:45:00,40.24,40.27,40.15,40.27,31000.0,38.4314,38.4601,38.3455,38.4601,31000.0
2014-10-29 09:50:00,40.27,40.27,40.13,40.17,12400.0,38.4601,38.4601,38.3264,38.3646,12400.0
2014-10-29 09:55:00,40.19,40.34,40.17,40.29,16600.0,38.3837,38.5269,38.3646,38.4792,16600.0
2014-10-29 10:00:00,40.27,40.27,40.15,40.22,22600.0,38.4601,38.4601,38.3455,38.4123,22600.0
2014-10-29 10:05:00,40.13,40.16,40.08,40.08,4600.0,38.3264,38.355,38.2786,38.2786,4600.0
2014-10-29 10:10:00,40.08,40.09,39.96,39.98,27000.0,38.2786,38.2882,38.164,38.1831,27000.0
2014-10-29 10:15:00,39.97,40.04,39.97,40.01,6200.0,38.1735,38.2404,38.1735,38.2117,6200.0
2014-10-29 10:20:00,39.99,40.0,39.88,39.9,15000.0,38.1926,38.2022,38.0876,38.1067,15000.0
2014-10-29 10:25:00,39.88,39.92,39.85,39.88,12600.0,38.0876,38.1258,38.0589,38.0876,12600.0
2014-10-29 10:30:00,39.88,39.93,39.85,39.85,7400.0,38.0876,38.1353,38.0589,38.0589,7400.0
2014-10-29 10:35:00,39.85,39.85,39.77,39.77,8000.0,38.0589,38.0589,37.9825,37.9825,8000.0
2014-10-29 10:40:00,39.8,39.85,39.76,39.85,3800.0,38.0112,38.0589,37.973,38.0589,3800.0
2014-10-29 10:45:00,39.84,39.84,39.77,39.8,5400.0,38.0494,38.0494,37.9825,38.0112,5400.0
2014-10-29 10:50:00,39.81,39.81,39.78,39.8,2200.0,38.0207,38.0207,37.9921,38.0112,2200.0
2014-10-29 10:55:00,39.78,39.78,39.75,39.78,6000.0,37.9921,37.9921,37.9634,37.9921,6000.0
2014-10-29 11:00:00,39.79,39.85,39.79,39.83,19800.0,38.0016,38.0589,38.0016,38.0398,19800.0
2014-10-29 11:05:00,39.85,39.92,39.85,39.87,8200.0,38.0589,38.1258,38.0589,38.078,8200.0
2014-10-29 11:10:00,39.88,39.9,39.82,39.84,40400.0,38.0876,38.1067,38.0303,38.0494,40400.0
2014-10-29 11:15:00,39.84,39.9,39.81,39.9,24800.0,38.0494,38.1067,38.0207,38.1067,24800.0
2014-10-29 11:20:00,39.92,39.96,39.92,39.94,3600.0,38.1258,38.164,38.1258,38.1449,3600.0
2014-10-29 11:25:00,39.93,39.94,39.88,39.88,4200.0,38.1353,38.1449,38.0876,38.0876,4200.0
2014-10-29 11:30:00,39.88,39.88,39.85,39.85,9200.0,38.0876,38.0876,38.0589,38.0589,9200.0
2014-10-29 11:35:00,39.85,39.85,39.8,39.8,3400.0,38.0589,38.0589,38.0112,38.0112,3400.0
2014-10-29 11:40:00,39.8,39.84,39.79,39.83,10400.0,38.0112,38.0494,38.0016,38.0398,10400.0
2014-10-29 11:45:00,39.83,39.83,39.79,39.8,4200.0,38.0398,38.0398,38.0016,38.0112,4200.0
2014-10-29 11:50:00,39.8,39.86,39.79,39.86,10400.0,38.0112,38.0685,38.0016,38.0685,10400.0
2014-10-29 11:55:00,39.85,39.85,39.8,39.83,5000.0,38.0589,38.0589,38.0112,38.0398,5000.0
2014-10-29 12:00:00,39.83,39.83,39.82,39.82,5600.0,38.0398,38.0398,38.0303,38.0303,5600.0
2014-10-29 12:05:00,39.81,39.81,39.73,39.75,26400.0,38.0207,38.0207,37.9443,37.9634,26400.0
2014-10-29 12:10:00,39.74,39.74,39.73,39.73,11000.0,37.9539,37.9539,37.9443,37.9443,11000.0
2014-10-29 12:15:00,39.72,39.74,39.71,39.71,3400.0,37.9348,37.9539,37.9252,37.9252,3400.0
2014-10-29 12:20:00,39.72,39.72,39.7,39.71,3200.0,37.9348,37.9348,37.9157,37.9252,3200.0
2014-10-29 12:25:00,39.69,39.71,39.69,39.7,3800.0,37.9061,37.9252,37.9061,37.9157,3800.0
2014-10-29 12:30:00,39.71,39.75,39.71,39.73,2800.0,37.9252,37.9634,37.9252,37.9443,2800.0
2014-10-29 12:35:00,39.73,39.76,39.73,39.74,4200.0,37.9443,37.973,37.9443,37.9539,4200.0
2014-10-29 12:40:00,39.73,39.77,39.73,39.73,12600.0,37.9443,37.9825,37.9443,37.9443,12600.0
2014-10-29 12:45:00,39.73,39.77,39.73,39.76,14600.0,37.9443,37.9825,37.9443,37.973,14600.0
2014-10-29 12:50:00,39.74,39.79,39.74,39.77,4600.0,37.9539,38.0016,37.9539,37.9825,4600.0
2014-10-29 12:55:00,39.77,39.79,39.76,39.76,17000.0,37.9825,38.0016,37.973,37.973,17000.0
2014-10-29 13:00:00,39.76,39.76,39.74,39.74,7600.0,37.973,37.973,37.9539,37.9539,7600.0
2014-10-29 13:05:00,39.74,39.77,39.73,39.73,13800.0,37.9539,37.9825,37.9443,37.9443,13800.0
2014-10-29 13:10:00,39.73,39.77,39.73,39.74,9400.0,37.9443,37.9825,37.9443,37.9539,9400.0
2014-10-29 13:15:00,39.72,39.74,39.72,39.72,5200.0,37.9348,37.9539,37.9348,37.9348,5200.0
2014-10-29 13:20:00,39.71,39.75,39.71,39.74,5400.0,37.9252,37.9634,37.9252,37.9539,5400.0
2014-10-29 13:25:00,39.74,39.76,39.74,39.75,5600.0,37.9539,37.973,37.9539,37.9634,5600.0
2014-10-29 13:30:00,39.76,39.76,39.74,39.76,5000.0,37.973,37.973,37.9539,37.973,5000.0
2014-10-29 13:35:00,39.75,39.75,39.72,39.73,7400.0,37.9634,37.9634,37.9348,37.9443,7400.0
2014-10-29 13:40:00,39.73,39.75,39.72,39.74,5600.0,37.9443,37.9634,37.9348,37.9539,5600.0
2014-10-29 13:45:00,39.75,39.8,39.74,39.77,6000.0,37.9634,38.0112,37.9539,37.9825,6000.0
2014-10-29 13:50:00,39.77,39.81,39.76,39.8,14600.0,37.9825,38.0207,37.973,38.0112,14600.0
2014-10-29 13:55:00,39.79,39.8,39.77,39.78,8000.0,38.0016,38.0112,37.9825,37.9921,8000.0
2014-10-29 14:00:00,39.74,39.75,39.7,39.71,6800.0,37.9539,37.9634,37.9157,37.9252,6800.0
2014-10-29 14:05:00,39.7,39.72,39.64,39.71,9400.0,37.9157,37.9348,37.8584,37.9252,9400.0
2014-10-29 14:10:00,39.72,39.76,39.7,39.71,4200.0,37.9348,37.973,37.9157,37.9252,4200.0
2014-10-29 14:15:00,39.69,39.7,39.63,39.68,9800.0,37.9061,37.9157,37.8488,37.8966,9800.0
2014-10-29 14:20:00,39.69,39.79,39.69,39.79,5800.0,37.9061,38.0016,37.9061,38.0016,5800.0
2014-10-29 14:25:00,39.79,39.81,39.77,39.81,18600.0,38.0016,38.0207,37.9825,38.0207,18600.0
2014-10-29 14:30:00,39.85,39.85,39.78,39.82,12000.0,38.0589,38.0589,37.9921,38.0303,12000.0
2014-10-29 14:35:00,39.83,39.84,39.76,39.76,11200.0,38.0398,38.0494,37.973,37.973,11200.0
2014-10-29 14:40:00,39.77,39.83,39.75,39.79,7600.0,37.9825,38.0398,37.9634,38.0016,7600.0
2014-10-29 14:45:00,39.77,39.78,39.65,39.66,17400.0,37.9825,37.9921,37.8679,37.8775,17400.0
2014-10-29 14:50:00,39.66,39.69,39.63,39.69,8400.0,37.8775,37.9061,37.8488,37.9061,8400.0
2014-10-29 14:55:00,39.69,39.77,39.69,39.74,17800.0,37.9061,37.9825,37.9061,37.9539,17800.0
2014-10-29 15:00:00,39.73,39.76,39.69,39.7,9000.0,37.9443,37.973,37.9061,37.9157,9000.0
2014-10-29 15:05:00,39.7,39.73,39.63,39.65,10400.0,37.9157,37.9443,37.8488,37.8679,10400.0
2014-10-29 15:10:00,39.66,39.67,39.62,39.66,5800.0,37.8775,37.887,37.8393,37.8775,5800.0
2014-10-29 15:15:00,39.66,39.74,39.66,39.74,5000.0,37.8775,37.9539,37.8775,37.9539,5000.0
2014-10-29 15:20:00,39.74,39.74,39.67,39.74,17000.0,37.9539,37.9539,37.887,37.9539,17000.0
2014-10-29 15:25:00,39.74,39.79,39.74,39.77,19400.0,37.9539,38.0016,37.9539,37.9825,19400.0
2014-10-29 15:30:00,39.77,39.83,39.77,39.8,49200.0,37.9825,38.0398,37.9825,38.0112,49200.0
2014-10-29 15:35:00,39.8,39.82,39.79,39.81,30200.0,38.0112,38.0303,38.0016,38.0207,30200.0
2014-10-29 15:40:00,39.82,39.84,39.8,39.83,20800.0,38.0303,38.0494,38.0112,38.0398,20800.0
2014-10-29 15:45:00,39.83,39.83,39.77,39.8,33200.0,38.0398,38.0398,37.9825,38.0112,33200.0
2014-10-29 15:50:00,39.82,39.83,39.79,39.83,21000.0,38.0303,38.0398,38.0016,38.0398,21000.0
2014-10-29 15:55:00,39.83,39.83,39.78,39.82,51800.0,38.0398,38.0398,37.9921,38.0303,51800.0
2014-10-30 09:30:00,39.74,39.96,39.45,39.95,11000.0,37.9539,38.164,37.6769,38.1544,11000.0
2014-10-30 09:35:00,39.95,40.1,39.95,39.97,5800.0,38.1544,38.2977,38.1544,38.1735,5800.0
2014-10-30 09:40:00,39.97,40.07,39.89,40.02,21800.0,38.1735,38.2691,38.0971,38.2213,21800.0
2014-10-30 09:45:00,40.09,40.09,39.92,39.96,29400.0,38.2882,38.2882,38.1258,38.164,29400.0
2014-10-30 09:50:00,39.99,39.99,39.88,39.9,41600.0,38.1926,38.1926,38.0876,38.1067,41600.0
2014-10-30 09:55:00,39.9,39.93,39.87,39.88,4800.0,38.1067,38.1353,38.078,38.0876,4800.0
2014-10-30 10:00:00,39.84,39.84,39.75,39.83,3200.0,38.0494,38.0494,37.9634,38.0398,3200.0
2014-10-30 10:05:00,39.81,39.82,39.77,39.79,14600.0,38.0207,38.0303,37.9825,38.0016,14600.0
2014-10-30 10:10:00,39.76,39.78,39.74,39.74,3000.0,37.973,37.9921,37.9539,37.9539,3000.0
2014-10-30 10:15:00,39.74,39.85,39.71,39.84,12200.0,37.9539,38.0589,37.9252,38.0494,12200.0
2014-10-30 10:20:00,39.82,39.85,39.76,39.85,11000.0,38.0303,38.0589,37.973,38.0589,11000.0
2014-10-30 10:25:00,39.85,39.87,39.84,39.85,6000.0,38.0589,38.078,38.0494,38.0589,6000.0
2014-10-30 10:30:00,39.9,39.93,39.69,39.72,58400.0,38.1067,38.1353,37.9061,37.9348,58400.0
2014-10-30 10:35:00,39.7,39.77,39.67,39.67,7400.0,37.9157,37.9825,37.887,37.887,7400.0
2014-10-30 10:40:00,39.68,39.69,39.59,39.6,11000.0,37.8966,37.9061,37.8106,37.8202,11000.0
2014-10-30 10:45:00,39.65,39.67,39.61,39.61,5600.0,37.8679,37.887,37.8297,37.8297,5600.0
2014-10-30 10:50:00,39.63,39.68,39.62,39.68,6800.0,37.8488,37.8966,37.8393,37.8966,6800.0
2014-10-30 10:55:00,39.66,39.76,39.66,39.76,3400.0,37.8775,37.973,37.8775,37.973,3400.0
2014-10-30 11:00:00,39.79,39.84,39.74,39.74,8200.0,38.0016,38.0494,37.9539,37.9539,8200.0
2014-10-30 11:05:00,39.74,39.75,39.68,39.68,5400.0,37.9539,37.9634,37.8966,37.8966,5400.0
2014-10-30 11:10:00,39.68,39.76,39.68,39.76,3000.0,37.8966,37.973,37.8966,37.973,3000.0
2014-10-30 11:15:00,39.76,39.83,39.76,39.81,28000.0,37.973,38.0398,37.973,38.0207,28000.0
2014-10-30 11:20:00,39.83,39.85,39.82,39.83,11600.0,38.0398,38.0589,38.0303,38.0398,11600.0
2014-10-30 11:25:00,39.82,39.84,39.8,39.84,13600.0,38.0303,38.0494,38.0112,38.0494,13600.0
2014-10-30 11:30:00,39.81,39.82,39.77,39.81,11600.0,38.0207,38.0303,37.9825,38.0207,11600.0
2014-10-30 11:35:00,39.8,39.82,39.77,39.77,13000.0,38.0112,38.0303,37.9825,37.9825,13000.0
2014-10-30 11:40:00,39.77,39.79,39.75,39.77,20400.0,37.9825,38.0016,37.9634,37.9825,20400.0
2014-10-30 11:45:00,39.79,39.84,39.79,39.83,6400.0,38.0016,38.0494,38.0016,38.0398,6400.0
2014-10-30 11:50:00,39.85,39.88,39.84,39.87,4400.0,38.0589,38.0876,38.0494,38.078,4400.0
2014-10-30 11:55:00,39.87,39.9,39.86,39.9,7200.0,38.078,38.1067,38.0685,38.1067,7200.0
2014-10-30 12:00:00,39.9,39.9,39.87,39.87,2000.0,38.1067,38.1067,38.078,38.078,2000.0
2014-10-30 12:05:00,39.88,39.88,39.86,39.87,5800.0,38.0876,38.0876,38.0685,38.078,5800.0
2014-10-30 12:10:00,39.88,39.89,39.88,39.88,6400.0,38.0876,38.0971,38.0876,38.0876,6400.0
2014-10-30 12:15:00,39.89,39.89,39.85,39.85,8800.0,38.0971,38.0971,38.0589,38.0589,8800.0
2014-10-30 12:20:00,39.87,39.9,39.86,39.88,6200.0,38.078,38.1067,38.0685,38.0876,6200.0
2014-10-30 12:25:00,39.87,39.92,39.87,39.88,41600.0,38.078,38.1258,38.078,38.0876,41600.0
2014-10-30 12:30:00,39.9,39.91,39.88,39.91,6800.0,38.1067,38.1162,38.0876,38.1162,6800.0
2014-10-30 12:35:00,39.91,39.92,39.88,39.88,6600.0,38.1162,38.1258,38.0876,38.0876,6600.0
2014-10-30 12:40:00,39.86,39.88,39.85,39.88,6400.0,38.0685,38.0876,38.0589,38.0876,6400.0
2014-10-30 12:45:00,39.89,39.89,39.87,39.88,10400.0,38.0971,38.0971,38.078,38.0876,10400.0
2014-10-30 12:50:00,39.88,39.89,39.87,39.87,6000.0,38.0876,38.0971,38.078,38.078,6000.0
2014-10-30 12:55:00,39.88,39.89,39.87,39.88,6000.0,38.0876,38.0971,38.078,38.0876,6000.0
2014-10-30 13:00:00,39.87,39.88,39.87,39.88,2600.0,38.078,38.0876,38.078,38.0876,2600.0
2014-10-30 13:05:00,39.88,39.88,39.88,39.88,1400.0,38.0876,38.0876,38.0876,38.0876,1400.0
2014-10-30 13:10:00,39.88,39.88,39.87,39.88,8000.0,38.0876,38.0876,38.078,38.0876,8000.0
2014-10-30 13:15:00,39.88,40.08,39.88,39.9,13200.0,38.0876,38.2786,38.0876,38.1067,13200.0
2014-10-30 13:20:00,39.92,39.97,39.92,39.95,4800.0,38.1258,38.1735,38.1258,38.1544,4800.0
2014-10-30 13:25:00,39.95,39.96,39.9,39.91,8400.0,38.1544,38.164,38.1067,38.1162,8400.0
2014-10-30 13:30:00,39.92,39.93,39.9,39.91,2400.0,38.1258,38.1353,38.1067,38.1162,2400.0
2014-10-30 13:35:00,39.0,41.29,39.0,39.93,3800.0,37.2471,39.4342,37.2471,38.1353,3800.0
2014-10-30 13:40:00,39.94,39.96,39.92,39.95,6600.0,38.1449,38.164,38.1258,38.1544,6600.0
2014-10-30 13:45:00,39.95,39.96,39.93,39.95,12800.0,38.1544,38.164,38.1353,38.1544,12800.0
2014-10-30 13:50:00,39.95,39.96,39.95,39.95,8800.0,38.1544,38.164,38.1544,38.1544,8800.0
2014-10-30 13:55:00,39.95,39.95,39.94,39.94,9200.0,38.1544,38.1544,38.1449,38.1449,9200.0
2014-10-30 14:00:00,39.94,39.96,39.94,39.95,8000.0,38.1449,38.164,38.1449,38.1544,8000.0
2014-10-30 14:05:00,39.95,39.96,39.93,39.95,16000.0,38.1544,38.164,38.1353,38.1544,16000.0
2014-10-30 14:10:00,39.95,39.96,39.94,39.95,9000.0,38.1544,38.164,38.1449,38.1544,9000.0
2014-10-30 14:15:00,39.95,39.97,39.94,39.95,6400.0,38.1544,38.1735,38.1449,38.1544,6400.0
2014-10-30 14:20:00,39.95,39.95,39.9,39.91,15600.0,38.1544,38.1544,38.1067,38.1162,15600.0
2014-10-30 14:25:00,39.91,39.91,39.89,39.89,6400.0,38.1162,38.1162,38.0971,38.0971,6400.0
2014-10-30 14:30:00,39.89,39.92,39.89,39.9,10600.0,38.0971,38.1258,38.0971,38.1067,10600.0
2014-10-30 14:35:00,39.9,39.91,39.9,39.91,15400.0,38.1067,38.1162,38.1067,38.1162,15400.0
2014-10-30 14:40:00,39.91,39.91,39.9,39.91,10800.0,38.1162,38.1162,38.1067,38.1162,10800.0
2014-10-30 14:45:00,39.92,39.95,39.88,39.88,11000.0,38.1258,38.1544,38.0876,38.0876,11000.0
2014-10-30 14:50:00,39.88,39.88,39.85,39.87,11200.0,38.0876,38.0876,38.0589,38.078,11200.0
2014-10-30 14:55:00,39.87,39.87,39.84,39.85,6600.0,38.078,38.078,38.0494,38.0589,6600.0
2014-10-30 15:00:00,39.85,39.88,39.85,39.88,5000.0,38.0589,38.0876,38.0589,38.0876,5000.0
2014-10-30 15:05:00,39.87,39.9,39.87,39.87,6600.0,38.078,38.1067,38.078,38.078,6600.0
2014-10-30 15:10:00,39.86,39.9,39.86,39.88,5600.0,38.0685,38.1067,38.0685,38.0876,5600.0
2014-10-30 15:15:00,39.87,39.87,39.82,39.85,20400.0,38.078,38.078,38.0303,38.0589,20400.0
2014-10-30 15:20:00,39.85,39.9,39.85,39.85,7600.0,38.0589,38.1067,38.0589,38.0589,7600.0
2014-10-30 15:25:00,39.85,39.85,39.81,39.81,6400.0,38.0589,38.0589,38.0207,38.0207,6400.0
2014-10-30 15:30:00,39.81,39.87,39.81,39.87,12600.0,38.0207,38.078,38.0207,38.078,12600.0
2014-10-30 15:35:00,39.88,39.88,39.85,39.87,12800.0,38.0876,38.0876,38.0589,38.078,12800.0
2014-10-30 15:40:00,39.88,39.9,39.87,39.89,15000.0,38.0876,38.1067,38.078,38.0971,15000.0
2014-10-30 15:45:00,39.89,39.9,39.87,39.89,31800.0,38.0971,38.1067,38.078,38.0971,31800.0
2014-10-30 15:50:00,39.9,39.91,39.88,39.9,42800.0,38.1067,38.1162,38.0876,38.1067,42800.0
2014-10-30 15:55:00,39.9,39.92,39.9,39.9,69800.0,38.1067,38.1258,38.1067,38.1067,69800.0
2014-10-31 09:30:00,40.45,40.46,40.35,40.35,14800.0,38.632,38.6415,38.5365,38.5365,14800.0
2014-10-31 09:35:00,40.29,40.36,40.18,40.36,30000.0,38.4792,38.546,38.3741,38.546,30000.0
2014-10-31 09:40:00,40.29,40.3,40.1,40.25,19400.0,38.4792,38.4887,38.2977,38.441,19400.0
2014-10-31 09:45:00,40.21,40.29,40.16,40.18,14400.0,38.4028,38.4792,38.355,38.3741,14400.0
2014-10-31 09:50:00,40.14,40.23,40.14,40.17,5200.0,38.3359,38.4219,38.3359,38.3646,5200.0
2014-10-31 09:55:00,40.18,40.31,40.15,40.19,23800.0,38.3741,38.4983,38.3455,38.3837,23800.0
2014-10-31 10:00:00,40.17,40.22,40.11,40.17,45800.0,38.3646,38.4123,38.3073,38.3646,45800.0
2014-10-31 10:05:00,40.17,40.24,40.16,40.24,21200.0,38.3646,38.4314,38.355,38.4314,21200.0
2014-10-31 10:10:00,40.23,40.25,40.19,40.25,11600.0,38.4219,38.441,38.3837,38.441,11600.0
2014-10-31 10:15:00,40.27,40.32,40.23,40.28,20600.0,38.4601,38.5078,38.4219,38.4696,20600.0
2014-10-31 10:20:00,40.3,40.3,40.25,40.28,14600.0,38.4887,38.4887,38.441,38.4696,14600.0
2014-10-31 10:25:00,40.26,40.39,40.26,40.39,18400.0,38.4505,38.5747,38.4505,38.5747,18400.0
2014-10-31 10:30:00,40.4,40.42,40.33,40.42,13800.0,38.5842,38.6033,38.5174,38.6033,13800.0
2014-10-31 10:35:00,40.41,40.41,40.3,40.3,67200.0,38.5938,38.5938,38.4887,38.4887,67200.0
2014-10-31 10:40:00,40.27,40.31,40.16,40.17,49200.0,38.4601,38.4983,38.355,38.3646,49200.0
2014-10-31 10:45:00,40.18,40.22,40.17,40.17,12000.0,38.3741,38.4123,38.3646,38.3646,12000.0
2014-10-31 10:50:00,40.17,40.27,40.16,40.26,11400.0,38.3646,38.4601,38.355,38.4505,11400.0
2014-10-31 10:55:00,40.25,40.29,40.24,40.27,10000.0,38.441,38.4792,38.4314,38.4601,10000.0
2014-10-31 11:00:00,40.24,40.27,40.24,40.27,7200.0,38.4314,38.4601,38.4314,38.4601,7200.0
2014-10-31 11:05:00,40.27,40.38,40.27,40.34,9000.0,38.4601,38.5651,38.4601,38.5269,9000.0
2014-10-31 11:10:00,40.34,40.4,40.34,40.4,30200.0,38.5269,38.5842,38.5269,38.5842,30200.0
2014-10-31 11:15:00,40.38,40.43,40.35,40.43,17000.0,38.5651,38.6129,38.5365,38.6129,17000.0
2014-10-31 11:20:00,40.42,40.44,40.38,40.38,15000.0,38.6033,38.6224,38.5651,38.5651,15000.0
2014-10-31 11:25:00,40.38,40.44,40.38,40.41,11800.0,38.5651,38.6224,38.5651,38.5938,11800.0
2014-10-31 11:30:00,40.4,40.42,40.38,40.39,12600.0,38.5842,38.6033,38.5651,38.5747,12600.0
2014-10-31 11:35:00,40.41,40.41,40.38,40.38,4800.0,38.5938,38.5938,38.5651,38.5651,4800.0
2014-10-31 11:40:00,40.38,40.39,40.34,40.38,4400.0,38.5651,38.5747,38.5269,38.5651,4400.0
2014-10-31 11:45:00,40.38,40.41,40.38,40.38,5400.0,38.5651,38.5938,38.5651,38.5651,5400.0
2014-10-31 11:50:00,40.38,40.38,40.33,40.35,1800.0,38.5651,38.5651,38.5174,38.5365,1800.0
2014-10-31 11:55:00,40.35,40.39,40.34,40.34,28800.0,38.5365,38.5747,38.5269,38.5269,28800.0
2014-10-31 12:00:00,40.34,40.34,40.29,40.3,2400.0,38.5269,38.5269,38.4792,38.4887,2400.0
2014-10-31 12:05:00,40.3,40.37,40.3,40.34,3800.0,38.4887,38.5556,38.4887,38.5269,3800.0
2014-10-31 12:10:00,40.35,40.36,40.35,40.35,8200.0,38.5365,38.546,38.5365,38.5365,8200.0
2014-10-31 12:15:00,40.35,40.35,40.35,40.35,800.0,38.5365,38.5365,38.5365,38.5365,800.0
2014-10-31 12:20:00,40.34,40.37,40.34,40.35,4600.0,38.5269,38.5556,38.5269,38.5365,4600.0
2014-10-31 12:25:00,40.35,40.35,40.34,40.35,9800.0,38.5365,38.5365,38.5269,38.5365,9800.0
2014-10-31 12:30:00,40.36,40.36,40.33,40.35,12000.0,38.546,38.546,38.5174,38.5365,12000.0
2014-10-31 12:35:00,40.35,40.36,40.34,40.35,2000.0,38.5365,38.546,38.5269,38.5365,2000.0
2014-10-31 12:40:00,40.34,40.37,40.33,40.35,7800.0,38.5269,38.5556,38.5174,38.5365,7800.0
2014-10-31 12:45:00,40.37,40.37,40.34,40.34,29200.0,38.5556,38.5556,38.5269,38.5269,29200.0
2014-10-31 12:50:00,40.35,40.35,40.35,40.35,1800.0,38.5365,38.5365,38.5365,38.5365,1800.0
2014-10-31 12:55:00,40.35,40.36,40.34,40.36,3400.0,38.5365,38.546,38.5269,38.546,3400.0
2014-10-31 13:00:00,40.37,40.41,40.37,40.4,6400.0,38.5556,38.5938,38.5556,38.5842,6400.0
2014-10-31 13:05:00,40.41,40.41,40.37,40.38,3000.0,38.5938,38.5938,38.5556,38.5651,3000.0
2014-10-31 13:10:00,40.38,40.38,40.35,40.35,4800.0,38.5651,38.5651,38.5365,38.5365,4800.0
2014-10-31 13:15:00,40.35,40.35,40.33,40.35,2000.0,38.5365,38.5365,38.5174,38.5365,2000.0
2014-10-31 13:20:00,40.35,40.35,40.34,40.35,2400.0,38.5365,38.5365,38.5269,38.5365,2400.0
2014-10-31 13:25:00,40.35,40.35,40.32,40.35,6000.0,38.5365,38.5365,38.5078,38.5365,6000.0
2014-10-31 13:30:00,40.37,40.37,40.34,40.34,4200.0,38.5556,38.5556,38.5269,38.5269,4200.0
2014-10-31 13:35:00,40.33,40.35,40.33,40.35,3200.0,38.5174,38.5365,38.5174,38.5365,3200.0
2014-10-31 13:40:00,40.35,40.36,40.34,40.36,6800.0,38.5365,38.546,38.5269,38.546,6800.0
2014-10-31 13:45:00,40.37,40.38,40.35,40.35,6000.0,38.5556,38.5651,38.5365,38.5365,6000.0
2014-10-31 13:50:00,40.34,40.35,40.32,40.33,3200.0,38.5269,38.5365,38.5078,38.5174,3200.0
2014-10-31 13:55:00,40.33,40.34,40.32,40.33,6400.0,38.5174,38.5269,38.5078,38.5174,6400.0
2014-10-31 14:00:00,40.34,40.35,40.33,40.34,4600.0,38.5269,38.5365,38.5174,38.5269,4600.0
2014-10-31 14:05:00,40.34,40.34,40.28,40.29,20400.0,38.5269,38.5269,38.4696,38.4792,20400.0
2014-10-31 14:10:00,40.3,40.31,40.29,40.29,10200.0,38.4887,38.4983,38.4792,38.4792,10200.0
2014-10-31 14:15:00,40.29,40.29,40.27,40.27,4600.0,38.4792,38.4792,38.4601,38.4601,4600.0
2014-10-31 14:20:00,40.27,40.29,40.27,40.28,5200.0,38.4601,38.4792,38.4601,38.4696,5200.0
2014-10-31 14:25:00,40.29,40.29,40.27,40.27,600.0,38.4792,38.4792,38.4601,38.4601,600.0
2014-10-31 14:30:00,40.29,40.29,40.24,40.26,10000.0,38.4792,38.4792,38.4314,38.4505,10000.0
2014-10-31 14:35:00,40.27,40.3,40.27,40.3,7600.0,38.4601,38.4887,38.4601,38.4887,7600.0
2014-10-31 14:40:00,40.29,40.29,40.27,40.28,3200.0,38.4792,38.4792,38.4601,38.4696,3200.0
2014-10-31 14:45:00,40.28,40.29,40.27,40.29,7000.0,38.4696,38.4792,38.4601,38.4792,7000.0
2014-10-31 14:50:00,40.29,40.29,40.26,40.27,7400.0,38.4792,38.4792,38.4505,38.4601,7400.0
2014-10-31 14:55:00,40.26,40.27,40.26,40.26,9600.0,38.4505,38.4601,38.4505,38.4505,9600.0
2014-10-31 15:00:00,40.26,40.27,40.24,40.24,8000.0,38.4505,38.4601,38.4314,38.4314,8000.0
2014-10-31 15:05:00,40.25,40.25,40.23,40.23,20000.0,38.441,38.441,38.4219,38.4219,20000.0
2014-10-31 15:10:00,40.22,40.26,40.22,40.24,14600.0,38.4123,38.4505,38.4123,38.4314,14600.0
2014-10-31 15:15:00,40.24,40.24,40.24,40.24,7400.0,38.4314,38.4314,38.4314,38.4314,7400.0
2014-10-31 15:20:00,40.24,40.27,40.23,40.24,14000.0,38.4314,38.4601,38.4219,38.4314,14000.0
2014-10-31 15:25:00,40.24,40.27,40.24,40.26,11600.0,38.4314,38.4601,38.4314,38.4505,11600.0
2014-10-31 15:30:00,40.26,40.26,40.24,40.24,19400.0,38.4505,38.4505,38.4314,38.4314,19400.0
2014-10-31 15:35:00,40.24,40.27,40.24,40.25,17000.0,38.4314,38.4601,38.4314,38.441,17000.0
2014-10-31 15:40:00,40.25,40.27,40.25,40.27,20800.0,38.441,38.4601,38.441,38.4601,20800.0
2014-10-31 15:45:00,40.27,40.27,40.24,40.27,40200.0,38.4601,38.4601,38.4314,38.4601,40200.0
2014-10-31 15:50:00,40.27,40.28,40.25,40.27,68800.0,38.4601,38.4696,38.441,38.4601,68800.0
2014-10-31 15:55:00,40.26,40.27,40.24,40.26,120800.0,38.4505,38.4601,38.4314,38.4505,120800.0
2014-11-03 09:30:00,40.24,40.38,40.17,40.29,12400.0,38.4314,38.5651,38.3646,38.4792,12400.0
2014-11-03 09:35:00,40.31,40.45,40.31,40.36,7800.0,38.4983,38.632,38.4983,38.546,7800.0
2014-11-03 09:40:00,40.35,40.42,40.27,40.34,25200.0,38.5365,38.6033,38.4601,38.5269,25200.0
2014-11-03 09:45:00,40.34,40.38,40.28,40.29,5200.0,38.5269,38.5651,38.4696,38.4792,5200.0
2014-11-03 09:50:00,40.32,40.34,40.29,40.33,7400.0,38.5078,38.5269,38.4792,38.5174,7400.0
2014-11-03 09:55:00,40.33,40.34,40.28,40.28,7000.0,38.5174,38.5269,38.4696,38.4696,7000.0
2014-11-03 10:00:00,40.32,40.42,40.28,40.35,16200.0,38.5078,38.6033,38.4696,38.5365,16200.0
2014-11-03 10:05:00,40.38,40.41,40.31,40.32,13200.0,38.5651,38.5938,38.4983,38.5078,13200.0
2014-11-03 10:10:00,40.3,40.38,40.3,40.38,8800.0,38.4887,38.5651,38.4887,38.5651,8800.0
2014-11-03 10:15:00,40.36,40.4,40.34,40.38,19200.0,38.546,38.5842,38.5269,38.5651,19200.0
2014-11-03 10:20:00,40.4,40.44,40.37,40.38,20600.0,38.5842,38.6224,38.5556,38.5651,20600.0
2014-11-03 10:25:00,40.38,40.42,40.35,40.41,14200.0,38.5651,38.6033,38.5365,38.5938,14200.0
2014-11-03 10:30:00,40.39,40.46,40.38,40.46,7000.0,38.5747,38.6415,38.5651,38.6415,7000.0
2014-11-03 10:35:00,40.47,40.5,40.45,40.46,13800.0,38.6511,38.6797,38.632,38.6415,13800.0
2014-11-03 10:40:00,40.45,40.49,40.43,40.47,12400.0,38.632,38.6702,38.6129,38.6511,12400.0
2014-11-03 10:45:00,40.45,40.47,40.43,40.46,3800.0,38.632,38.6511,38.6129,38.6415,3800.0
2014-11-03 10:50:00,40.46,40.49,40.43,40.45,35600.0,38.6415,38.6702,38.6129,38.632,35600.0
2014-11-03 10:55:00,40.44,40.44,40.4,40.41,10800.0,38.6224,38.6224,38.5842,38.5938,10800.0
2014-11-03 11:00:00,40.41,40.44,40.41,40.43,6600.0,38.5938,38.6224,38.5938,38.6129,6600.0
2014-11-03 11:05:00,40.43,40.43,40.4,40.41,13000.0,38.6129,38.6129,38.5842,38.5938,13000.0
2014-11-03 11:10:00,40.42,40.42,40.35,40.35,9200.0,38.6033,38.6033,38.5365,38.5365,9200.0
2014-11-03 11:15:00,40.35,40.35,40.32,40.33,4000.0,38.5365,38.5365,38.5078,38.5174,4000.0
2014-11-03 11:20:00,40.32,40.36,40.32,40.34,2000.0,38.5078,38.546,38.5078,38.5269,2000.0
2014-11-03 11:25:00,40.35,40.37,40.35,40.37,2600.0,38.5365,38.5556,38.5365,38.5556,2600.0
2014-11-03 11:30:00,40.37,40.37,40.34,40.35,4200.0,38.5556,38.5556,38.5269,38.5365,4200.0
2014-11-03 11:35:00,40.35,40.37,40.33,40.34,3600.0,38.5365,38.5556,38.5174,38.5269,3600.0
2014-11-03 11:40:00,40.34,40.34,40.32,40.33,5200.0,38.5269,38.5269,38.5078,38.5174,5200.0
2014-11-03 11:45:00,40.33,40.35,40.31,40.32,4000.0,38.5174,38.5365,38.4983,38.5078,4000.0
2014-11-03 11:50:00,40.34,40.37,40.32,40.35,2200.0,38.5269,38.5556,38.5078,38.5365,2200.0
2014-11-03 11:55:00,40.37,40.37,40.36,40.36,3200.0,38.5556,38.5556,38.546,38.546,3200.0
2014-11-03 12:00:00,40.38,40.38,40.37,40.37,5200.0,38.5651,38.5651,38.5556,38.5556,5200.0
2014-11-03 12:05:00,40.37,40.38,40.34,40.38,7800.0,38.5556,38.5651,38.5269,38.5651,7800.0
2014-11-03 12:10:00,40.37,40.38,40.37,40.37,6400.0,38.5556,38.5651,38.5556,38.5556,6400.0
2014-11-03 12:15:00,40.38,40.38,40.37,40.38,1400.0,38.5651,38.5651,38.5556,38.5651,1400.0
2014-11-03 12:20:00,40.38,40.38,40.37,40.38,6400.0,38.5651,38.5651,38.5556,38.5651,6400.0
2014-11-03 12:25:00,40.38,40.38,40.37,40.37,4200.0,38.5651,38.5651,38.5556,38.5556,4200.0
2014-11-03 12:30:00,40.38,40.38,40.37,40.38,1800.0,38.5651,38.5651,38.5556,38.5651,1800.0
2014-11-03 12:35:00,40.38,40.38,40.37,40.38,7200.0,38.5651,38.5651,38.5556,38.5651,7200.0
2014-11-03 12:40:00,40.38,40.38,40.37,40.38,8800.0,38.5651,38.5651,38.5556,38.5651,8800.0
2014-11-03 12:45:00,40.38,40.38,40.38,40.38,9800.0,38.5651,38.5651,38.5651,38.5651,9800.0
2014-11-03 12:50:00,40.39,40.4,40.38,40.38,7000.0,38.5747,38.5842,38.5651,38.5651,7000.0
2014-11-03 12:55:00,40.38,40.42,40.38,40.41,9200.0,38.5651,38.6033,38.5651,38.5938,9200.0
2014-11-03 13:00:00,40.41,40.41,40.38,40.38,5600.0,38.5938,38.5938,38.5651,38.5651,5600.0
2014-11-03 13:05:00,40.38,40.38,40.37,40.38,7200.0,38.5651,38.5651,38.5556,38.5651,7200.0
2014-11-03 13:10:00,40.38,40.38,40.38,40.38,4000.0,38.5651,38.5651,38.5651,38.5651,4000.0
2014-11-03 13:15:00,40.38,40.38,40.37,40.38,9600.0,38.5651,38.5651,38.5556,38.5651,9600.0
2014-11-03 13:20:00,40.38,40.38,40.38,40.38,4800.0,38.5651,38.5651,38.5651,38.5651,4800.0
2014-11-03 13:25:00,40.38,40.38,40.37,40.38,7400.0,38.5651,38.5651,38.5556,38.5651,7400.0
2014-11-03 13:30:00,40.39,40.4,40.37,40.38,9200.0,38.5747,38.5842,38.5556,38.5651,9200.0
2014-11-03 13:35:00,40.38,40.4,40.38,40.38,6400.0,38.5651,38.5842,38.5651,38.5651,6400.0
2014-11-03 13:40:00,40.38,40.38,40.38,40.38,5400.0,38.5651,38.5651,38.5651,38.5651,5400.0
2014-11-03 13:45:00,40.38,40.38,40.35,40.35,5400.0,38.5651,38.5651,38.5365,38.5365,5400.0
2014-11-03 13:50:00,40.35,40.38,40.35,40.37,7200.0,38.5365,38.5651,38.5365,38.5556,7200.0
2014-11-03 13:55:00,40.37,40.4,40.37,40.37,6600.0,38.5556,38.5842,38.5556,38.5556,6600.0
2014-11-03 14:00:00,40.37,40.37,40.35,40.36,2200.0,38.5556,38.5556,38.5365,38.546,2200.0
2014-11-03 14:05:00,40.37,40.37,40.36,40.37,8600.0,38.5556,38.5556,38.546,38.5556,8600.0
2014-11-03 14:10:00,40.38,40.38,40.37,40.37,9400.0,38.5651,38.5651,38.5556,38.5556,9400.0
2014-11-03 14:15:00,40.37,40.38,40.36,40.37,4400.0,38.5556,38.5651,38.546,38.5556,4400.0
2014-11-03 14:20:00,40.36,40.38,40.35,40.38,3400.0,38.546,38.5651,38.5365,38.5651,3400.0
2014-11-03 14:25:00,40.38,40.38,40.35,40.37,5400.0,38.5651,38.5651,38.5365,38.5556,5400.0
2014-11-03 14:30:00,40.36,40.37,40.29,40.29,10600.0,38.546,38.5556,38.4792,38.4792,10600.0
2014-11-03 14:35:00,40.29,40.31,40.28,40.28,2400.0,38.4792,38.4983,38.4696,38.4696,2400.0
2014-11-03 14:40:00,40.27,40.27,40.26,40.27,3000.0,38.4601,38.4601,38.4505,38.4601,3000.0
2014-11-03 14:45:00,40.26,40.27,40.24,40.25,5000.0,38.4505,38.4601,38.4314,38.441,5000.0
2014-11-03 14:50:00,40.25,40.26,40.23,40.24,3800.0,38.441,38.4505,38.4219,38.4314,3800.0
2014-11-03 14:55:00,40.24,40.26,40.24,40.24,4800.0,38.4314,38.4505,38.4314,38.4314,4800.0
2014-11-03 15:00:00,40.24,40.26,40.24,40.24,4400.0,38.4314,38.4505,38.4314,38.4314,4400.0
2014-11-03 15:05:00,40.24,40.27,40.24,40.26,6000.0,38.4314,38.4601,38.4314,38.4505,6000.0
2014-11-03 15:10:00,40.26,40.27,40.26,40.26,9000.0,38.4505,38.4601,38.4505,38.4505,9000.0
2014-11-03 15:15:00,40.26,40.26,40.23,40.24,11400.0,38.4505,38.4505,38.4219,38.4314,11400.0
2014-11-03 15:20:00,40.24,40.24,40.23,40.24,9400.0,38.4314,38.4314,38.4219,38.4314,9400.0
2014-11-03 15:25:00,40.24,40.24,40.22,40.23,39000.0,38.4314,38.4314,38.4123,38.4219,39000.0
2014-11-03 15:30:00,40.23,40.24,40.2,40.23,14400.0,38.4219,38.4314,38.3932,38.4219,14400.0
2014-11-03 15:35:00,40.24,40.24,40.2,40.21,9800.0,38.4314,38.4314,38.3932,38.4028,9800.0
2014-11-03 15:40:00,40.21,40.21,40.19,40.2,14800.0,38.4028,38.4028,38.3837,38.3932,14800.0
2014-11-03 15:45:00,40.2,40.24,40.2,40.23,24600.0,38.3932,38.4314,38.3932,38.4219,24600.0
2014-11-03 15:50:00,40.23,40.23,40.2,40.23,58200.0,38.4219,38.4219,38.3932,38.4219,58200.0
2014-11-03 15:55:00,40.23,40.24,40.2,40.2,87000.0,38.4219,38.4314,38.3932,38.3932,87000.0
2014-11-04 09:30:00,40.17,40.4,40.17,40.35,13200.0,38.3646,38.5842,38.3646,38.5365,13200.0
2014-11-04 09:35:00,40.29,40.35,40.0,40.08,104800.0,38.4792,38.5365,38.2022,38.2786,104800.0
2014-11-04 09:40:00,40.11,40.11,40.08,40.1,800.0,38.3073,38.3073,38.2786,38.2977,800.0
2014-11-04 09:45:00,40.1,40.31,40.1,40.25,16200.0,38.2977,38.4983,38.2977,38.441,16200.0
2014-11-04 09:50:00,40.25,40.33,40.24,40.31,6800.0,38.441,38.5174,38.4314,38.4983,6800.0
2014-11-04 09:55:00,40.31,40.31,40.24,40.24,6200.0,38.4983,38.4983,38.4314,38.4314,6200.0
2014-11-04 10:00:00,40.27,40.34,40.27,40.33,3600.0,38.4601,38.5269,38.4601,38.5174,3600.0
2014-11-04 10:05:00,40.33,40.35,40.3,40.31,7200.0,38.5174,38.5365,38.4887,38.4983,7200.0
2014-11-04 10:10:00,40.34,40.41,40.34,40.4,4800.0,38.5269,38.5938,38.5269,38.5842,4800.0
2014-11-04 10:15:00,40.43,40.43,40.38,40.4,4000.0,38.6129,38.6129,38.5651,38.5842,4000.0
2014-11-04 10:20:00,40.39,40.44,40.38,40.44,1200.0,38.5747,38.6224,38.5651,38.6224,1200.0
2014-11-04 10:25:00,40.41,40.41,40.37,40.37,9200.0,38.5938,38.5938,38.5556,38.5556,9200.0
2014-11-04 10:30:00,40.35,40.38,40.34,40.35,2400.0,38.5365,38.5651,38.5269,38.5365,2400.0
2014-11-04 10:35:00,40.35,40.35,40.35,40.35,0.0,38.5365,38.5365,38.5365,38.5365,0.0
2014-11-04 10:40:00,40.35,40.37,40.34,40.37,11000.0,38.5365,38.5556,38.5269,38.5556,11000.0
2014-11-04 10:45:00,40.35,40.41,40.35,40.39,12200.0,38.5365,38.5938,38.5365,38.5747,12200.0
2014-11-04 10:50:00,40.41,40.44,40.38,40.41,6600.0,38.5938,38.6224,38.5651,38.5938,6600.0
2014-11-04 10:55:00,40.41,40.45,40.38,40.44,36600.0,38.5938,38.632,38.5651,38.6224,36600.0
2014-11-04 11:00:00,40.43,40.45,40.38,40.38,18200.0,38.6129,38.632,38.5651,38.5651,18200.0
2014-11-04 11:05:00,40.38,40.41,40.38,40.4,6600.0,38.5651,38.5938,38.5651,38.5842,6600.0
2014-11-04 11:10:00,40.41,40.49,40.41,40.49,8400.0,38.5938,38.6702,38.5938,38.6702,8400.0
2014-11-04 11:15:00,40.48,40.5,40.48,40.49,10000.0,38.6606,38.6797,38.6606,38.6702,10000.0
2014-11-04 11:20:00,40.49,40.55,40.49,40.54,13800.0,38.6702,38.7275,38.6702,38.7179,13800.0
2014-11-04 11:25:00,40.53,40.61,40.53,40.6,13400.0,38.7084,38.7848,38.7084,38.7752,13400.0
2014-11-04 11:30:00,40.6,40.64,40.58,40.64,11000.0,38.7752,38.8134,38.7561,38.8134,11000.0
2014-11-04 11:35:00,40.63,40.66,40.63,40.66,15200.0,38.8039,38.8325,38.8039,38.8325,15200.0
2014-11-04 11:40:00,40.66,40.67,40.63,40.66,5000.0,38.8325,38.8421,38.8039,38.8325,5000.0
2014-11-04 11:45:00,40.67,40.76,40.67,40.75,35600.0,38.8421,38.928,38.8421,38.9185,35600.0
2014-11-04 11:50:00,40.75,40.78,40.75,40.76,16600.0,38.9185,38.9471,38.9185,38.928,16600.0
2014-11-04 11:55:00,40.77,40.8,40.75,40.75,18800.0,38.9376,38.9662,38.9185,38.9185,18800.0
2014-11-04 12:00:00,40.75,40.77,40.75,40.76,8800.0,38.9185,38.9376,38.9185,38.928,8800.0
2014-11-04 12:05:00,40.76,40.8,40.75,40.77,64000.0,38.928,38.9662,38.9185,38.9376,64000.0
2014-11-04 12:10:00,40.77,40.79,40.75,40.77,4800.0,38.9376,38.9567,38.9185,38.9376,4800.0
2014-11-04 12:15:00,40.77,40.78,40.77,40.78,12200.0,38.9376,38.9471,38.9376,38.9471,12200.0
2014-11-04 12:20:00,40.77,40.79,40.77,40.79,10000.0,38.9376,38.9567,38.9376,38.9567,10000.0
2014-11-04 12:25:00,40.79,40.8,40.78,40.8,5200.0,38.9567,38.9662,38.9471,38.9662,5200.0
2014-11-04 12:30:00,40.82,40.9,40.82,40.89,18600.0,38.9853,39.0617,38.9853,39.0522,18600.0
2014-11-04 12:35:00,40.89,40.91,40.88,40.89,18000.0,39.0522,39.0713,39.0426,39.0522,18000.0
2014-11-04 12:40:00,40.89,40.9,40.88,40.9,3800.0,39.0522,39.0617,39.0426,39.0617,3800.0
2014-11-04 12:45:00,40.9,40.95,40.9,40.93,7000.0,39.0617,39.1095,39.0617,39.0904,7000.0
2014-11-04 12:50:00,40.94,40.97,40.94,40.95,16400.0,39.0999,39.1286,39.0999,39.1095,16400.0
2014-11-04 12:55:00,40.94,40.95,40.9,40.9,40800.0,39.0999,39.1095,39.0617,39.0617,40800.0
2014-11-04 13:00:00,40.89,40.9,40.87,40.88,7800.0,39.0522,39.0617,39.0331,39.0426,7800.0
2014-11-04 13:05:00,40.88,40.91,40.87,40.91,13400.0,39.0426,39.0713,39.0331,39.0713,13400.0
2014-11-04 13:10:00,40.92,40.92,40.88,40.88,8000.0,39.0808,39.0808,39.0426,39.0426,8000.0
2014-11-04 13:15:00,40.89,40.91,40.88,40.88,36200.0,39.0522,39.0713,39.0426,39.0426,36200.0
2014-11-04 13:20:00,40.88,40.91,40.88,40.9,27000.0,39.0426,39.0713,39.0426,39.0617,27000.0
2014-11-04 13:25:00,40.9,40.92,40.89,40.91,19200.0,39.0617,39.0808,39.0522,39.0713,19200.0
2014-11-04 13:30:00,40.92,40.92,40.88,40.88,12000.0,39.0808,39.0808,39.0426,39.0426,12000.0
2014-11-04 13:35:00,40.88,40.91,40.88,40.9,4800.0,39.0426,39.0713,39.0426,39.0617,4800.0
2014-11-04 13:40:00,40.91,40.93,40.9,40.93,10400.0,39.0713,39.0904,39.0617,39.0904,10400.0
2014-11-04 13:45:00,40.93,40.94,40.93,40.93,5200.0,39.0904,39.0999,39.0904,39.0904,5200.0
2014-11-04 13:50:00,40.93,40.95,40.92,40.95,8800.0,39.0904,39.1095,39.0808,39.1095,8800.0
2014-11-04 13:55:00,40.96,40.99,40.96,40.99,5200.0,39.1191,39.1477,39.1191,39.1477,5200.0
2014-11-04 14:00:00,40.96,40.96,40.94,40.95,10400.0,39.1191,39.1191,39.0999,39.1095,10400.0
2014-11-04 14:05:00,40.94,41.0,40.94,40.99,24200.0,39.0999,39.1573,39.0999,39.1477,24200.0
2014-11-04 14:10:00,41.0,41.08,41.0,41.08,20800.0,39.1573,39.2337,39.1573,39.2337,20800.0
2014-11-04 14:15:00,41.08,41.18,41.08,41.17,34800.0,39.2337,39.3292,39.2337,39.3196,34800.0
2014-11-04 14:20:00,41.18,41.19,41.14,41.17,32200.0,39.3292,39.3387,39.291,39.3196,32200.0
2014-11-04 14:25:00,41.16,41.17,41.14,41.15,28200.0,39.3101,39.3196,39.291,39.3005,28200.0
2014-11-04 14:30:00,41.13,41.15,41.01,41.02,11200.0,39.2814,39.3005,39.1668,39.1764,11200.0
2014-11-04 14:35:00,41.02,41.02,40.98,40.98,13200.0,39.1764,39.1764,39.1382,39.1382,13200.0
2014-11-04 14:40:00,40.99,41.05,40.99,41.02,20000.0,39.1477,39.205,39.1477,39.1764,20000.0
2014-11-04 14:45:00,41.02,41.06,41.02,41.06,21200.0,39.1764,39.2146,39.1764,39.2146,21200.0
2014-11-04 14:50:00,41.06,41.13,41.05,41.12,27800.0,39.2146,39.2814,39.205,39.2719,27800.0
2014-11-04 14:55:00,41.11,41.15,41.1,41.15,24800.0,39.2623,39.3005,39.2528,39.3005,24800.0
2014-11-04 15:00:00,41.15,41.16,41.14,41.15,11000.0,39.3005,39.3101,39.291,39.3005,11000.0
2014-11-04 15:05:00,41.16,41.24,41.16,41.24,15400.0,39.3101,39.3865,39.3101,39.3865,15400.0
2014-11-04 15:10:00,41.24,41.3,41.24,41.29,27000.0,39.3865,39.4438,39.3865,39.4342,27000.0
2014-11-04 15:15:00,41.29,41.38,41.29,41.38,46400.0,39.4342,39.5202,39.4342,39.5202,46400.0
2014-11-04 15:20:00,41.38,41.41,41.33,41.39,44200.0,39.5202,39.5488,39.4724,39.5297,44200.0
2014-11-04 15:25:00,41.38,41.39,41.33,41.33,32200.0,39.5202,39.5297,39.4724,39.4724,32200.0
2014-11-04 15:30:00,41.34,41.36,41.33,41.33,24200.0,39.482,39.5011,39.4724,39.4724,24200.0
2014-11-04 15:35:00,41.33,41.33,41.28,41.28,31800.0,39.4724,39.4724,39.4247,39.4247,31800.0
2014-11-04 15:40:00,41.28,41.31,41.26,41.3,44000.0,39.4247,39.4533,39.4056,39.4438,44000.0
2014-11-04 15:45:00,41.3,41.35,41.3,41.34,43800.0,39.4438,39.4915,39.4438,39.482,43800.0
2014-11-04 15:50:00,41.34,41.34,41.26,41.31,68200.0,39.482,39.482,39.4056,39.4533,68200.0
2014-11-04 15:55:00,41.32,41.43,41.31,41.4,111800.0,39.4629,39.5679,39.4533,39.5393,111800.0
2014-11-05 09:30:00,41.63,41.63,41.5,41.6,9800.0,39.7589,39.7589,39.6348,39.7303,9800.0
2014-11-05 09:35:00,41.61,41.63,41.37,41.37,12600.0,39.7398,39.7589,39.5106,39.5106,12600.0
2014-11-05 09:40:00,41.37,41.52,41.25,41.52,18000.0,39.5106,39.6539,39.396,39.6539,18000.0
2014-11-05 09:45:00,41.52,41.52,41.4,41.4,16200.0,39.6539,39.6539,39.5393,39.5393,16200.0
2014-11-05 09:50:00,41.37,41.41,41.32,41.33,12600.0,39.5106,39.5488,39.4629,39.4724,12600.0
2014-11-05 09:55:00,41.35,41.41,41.32,41.38,17000.0,39.4915,39.5488,39.4629,39.5202,17000.0
2014-11-05 10:00:00,41.41,41.41,41.28,41.41,22400.0,39.5488,39.5488,39.4247,39.5488,22400.0
2014-11-05 10:05:00,41.39,41.47,41.38,41.47,7800.0,39.5297,39.6061,39.5202,39.6061,7800.0
2014-11-05 10:10:00,41.49,41.52,41.45,41.52,9800.0,39.6252,39.6539,39.587,39.6539,9800.0
2014-11-05 10:15:00,41.52,41.58,41.49,41.58,8000.0,39.6539,39.7112,39.6252,39.7112,8000.0
2014-11-05 10:20:00,41.57,41.58,41.55,41.55,7600.0,39.7016,39.7112,39.6825,39.6825,7600.0
2014-11-05 10:25:00,41.58,41.58,41.53,41.57,17800.0,39.7112,39.7112,39.6634,39.7016,17800.0
2014-11-05 10:30:00,41.57,41.58,41.5,41.51,10800.0,39.7016,39.7112,39.6348,39.6443,10800.0
2014-11-05 10:35:00,41.51,41.57,41.5,41.57,8400.0,39.6443,39.7016,39.6348,39.7016,8400.0
2014-11-05 10:40:00,41.57,41.59,41.55,41.57,9000.0,39.7016,39.7207,39.6825,39.7016,9000.0
2014-11-05 10:45:00,41.55,41.62,41.55,41.62,41000.0,39.6825,39.7494,39.6825,39.7494,41000.0
2014-11-05 10:50:00,41.6,41.6,41.58,41.59,11200.0,39.7303,39.7303,39.7112,39.7207,11200.0
2014-11-05 10:55:00,41.59,41.62,41.57,41.6,13400.0,39.7207,39.7494,39.7016,39.7303,13400.0
2014-11-05 11:00:00,41.6,41.63,41.6,41.63,15200.0,39.7303,39.7589,39.7303,39.7589,15200.0
2014-11-05 11:05:00,41.65,41.66,41.63,41.63,8800.0,39.778,39.7876,39.7589,39.7589,8800.0
2014-11-05 11:10:00,41.63,41.66,41.62,41.66,10600.0,39.7589,39.7876,39.7494,39.7876,10600.0
2014-11-05 11:15:00,41.68,41.69,41.59,41.59,42600.0,39.8067,39.8162,39.7207,39.7207,42600.0
2014-11-05 11:20:00,41.58,41.58,41.55,41.57,19800.0,39.7112,39.7112,39.6825,39.7016,19800.0
2014-11-05 11:25:00,41.59,41.6,41.58,41.6,14600.0,39.7207,39.7303,39.7112,39.7303,14600.0
2014-11-05 11:30:00,41.6,41.63,41.6,41.63,21400.0,39.7303,39.7589,39.7303,39.7589,21400.0
2014-11-05 11:35:00,41.62,41.65,41.62,41.64,12600.0,39.7494,39.778,39.7494,39.7685,12600.0
2014-11-05 11:40:00,41.65,41.67,41.64,41.67,7800.0,39.778,39.7971,39.7685,39.7971,7800.0
2014-11-05 11:45:00,41.67,41.67,41.65,41.66,61400.0,39.7971,39.7971,39.778,39.7876,61400.0
2014-11-05 11:50:00,41.66,41.71,41.66,41.71,16400.0,39.7876,39.8353,39.7876,39.8353,16400.0
2014-11-05 11:55:00,41.7,41.74,41.69,41.74,11600.0,39.8258,39.864,39.8162,39.864,11600.0
2014-11-05 12:00:00,41.73,41.81,41.73,41.8,20200.0,39.8544,39.9308,39.8544,39.9213,20200.0
2014-11-05 12:05:00,41.8,41.81,41.8,41.8,8800.0,39.9213,39.9308,39.9213,39.9213,8800.0
2014-11-05 12:10:00,41.8,41.81,41.77,41.8,16800.0,39.9213,39.9308,39.8926,39.9213,16800.0
2014-11-05 12:15:00,41.8,41.8,41.74,41.78,22400.0,39.9213,39.9213,39.864,39.9022,22400.0
2014-11-05 12:20:00,41.79,41.8,41.78,41.8,3800.0,39.9117,39.9213,39.9022,39.9213,3800.0
2014-11-05 12:25:00,41.8,41.8,41.77,41.77,12800.0,39.9213,39.9213,39.8926,39.8926,12800.0
2014-11-05 12:30:00,41.77,41.77,41.68,41.68,10400.0,39.8926,39.8926,39.8067,39.8067,10400.0
2014-11-05 12:35:00,41.66,41.66,41.59,41.59,9200.0,39.7876,39.7876,39.7207,39.7207,9200.0
2014-11-05 12:40:00,41.59,41.6,41.52,41.52,8400.0,39.7207,39.7303,39.6539,39.6539,8400.0
2014-11-05 12:45:00,41.53,41.54,41.52,41.52,9600.0,39.6634,39.673,39.6539,39.6539,9600.0
2014-11-05 12:50:00,41.52,41.52,41.47,41.48,10200.0,39.6539,39.6539,39.6061,39.6157,10200.0
2014-11-05 12:55:00,41.49,41.5,41.48,41.48,16600.0,39.6252,39.6348,39.6157,39.6157,16600.0
2014-11-05 13:00:00,41.48,41.48,41.38,41.4,15200.0,39.6157,39.6157,39.5202,39.5393,15200.0
2014-11-05 13:05:00,41.38,41.43,41.38,41.42,9600.0,39.5202,39.5679,39.5202,39.5584,9600.0
2014-11-05 13:10:00,41.43,41.46,41.42,41.45,30000.0,39.5679,39.5966,39.5584,39.587,30000.0
2014-11-05 13:15:00,41.46,41.48,41.45,41.45,14000.0,39.5966,39.6157,39.587,39.587,14000.0
2014-11-05 13:20:00,41.45,41.45,41.44,41.44,17800.0,39.587,39.587,39.5775,39.5775,17800.0
2014-11-05 13:25:00,41.44,41.46,41.44,41.45,8200.0,39.5775,39.5966,39.5775,39.587,8200.0
2014-11-05 13:30:00,41.45,41.45,41.43,41.43,6200.0,39.587,39.587,39.5679,39.5679,6200.0
2014-11-05 13:35:00,41.42,41.42,41.39,41.39,5600.0,39.5584,39.5584,39.5297,39.5297,5600.0
2014-11-05 13:40:00,41.38,41.38,41.33,41.33,4000.0,39.5202,39.5202,39.4724,39.4724,4000.0
2014-11-05 13:45:00,41.34,41.34,41.31,41.33,9800.0,39.482,39.482,39.4533,39.4724,9800.0
2014-11-05 13:50:00,41.32,41.35,41.3,41.3,11200.0,39.4629,39.4915,39.4438,39.4438,11200.0
2014-11-05 13:55:00,41.3,41.3,41.29,41.29,5000.0,39.4438,39.4438,39.4342,39.4342,5000.0
2014-11-05 14:00:00,41.29,41.33,41.29,41.32,6600.0,39.4342,39.4724,39.4342,39.4629,6600.0
2014-11-05 14:05:00,41.32,41.33,41.31,41.31,6400.0,39.4629,39.4724,39.4533,39.4533,6400.0
2014-11-05 14:10:00,41.31,41.37,41.31,41.37,7000.0,39.4533,39.5106,39.4533,39.5106,7000.0
2014-11-05 14:15:00,41.36,41.36,41.31,41.31,9000.0,39.5011,39.5011,39.4533,39.4533,9000.0
2014-11-05 14:20:00,41.31,41.33,41.31,41.32,7000.0,39.4533,39.4724,39.4533,39.4629,7000.0
2014-11-05 14:25:00,41.32,41.33,41.31,41.32,9400.0,39.4629,39.4724,39.4533,39.4629,9400.0
2014-11-05 14:30:00,41.32,41.32,41.31,41.31,8200.0,39.4629,39.4629,39.4533,39.4533,8200.0
2014-11-05 14:35:00,41.31,41.34,41.31,41.32,10400.0,39.4533,39.482,39.4533,39.4629,10400.0
2014-11-05 14:40:00,41.32,41.33,41.28,41.3,15000.0,39.4629,39.4724,39.4247,39.4438,15000.0
2014-11-05 14:45:00,41.3,41.31,41.3,41.3,9800.0,39.4438,39.4533,39.4438,39.4438,9800.0
2014-11-05 14:50:00,41.3,41.31,41.26,41.26,14000.0,39.4438,39.4533,39.4056,39.4056,14000.0
2014-11-05 14:55:00,41.26,41.27,41.25,41.27,14800.0,39.4056,39.4151,39.396,39.4151,14800.0
2014-11-05 15:00:00,41.27,41.29,41.27,41.27,9600.0,39.4151,39.4342,39.4151,39.4151,9600.0
2014-11-05 15:05:00,41.27,41.27,41.23,41.23,14400.0,39.4151,39.4151,39.3769,39.3769,14400.0
2014-11-05 15:10:00,41.23,41.24,41.23,41.24,55600.0,39.3769,39.3865,39.3769,39.3865,55600.0
2014-11-05 15:15:00,41.24,41.24,41.2,41.2,9800.0,39.3865,39.3865,39.3483,39.3483,9800.0
2014-11-05 15:20:00,41.2,41.21,41.16,41.16,14000.0,39.3483,39.3578,39.3101,39.3101,14000.0
2014-11-05 15:25:00,41.17,41.2,41.17,41.19,14400.0,39.3196,39.3483,39.3196,39.3387,14400.0
2014-11-05 15:30:00,41.19,41.22,41.16,41.22,18600.0,39.3387,39.3674,39.3101,39.3674,18600.0
2014-11-05 15:35:00,41.22,41.24,41.22,41.23,19400.0,39.3674,39.3865,39.3674,39.3769,19400.0
2014-11-05 15:40:00,41.23,41.24,41.22,41.23,37200.0,39.3769,39.3865,39.3674,39.3769,37200.0
2014-11-05 15:45:00,41.22,41.23,41.19,41.21,32800.0,39.3674,39.3769,39.3387,39.3578,32800.0
2014-11-05 15:50:00,41.21,41.23,41.18,41.18,42400.0,39.3578,39.3769,39.3292,39.3292,42400.0
2014-11-05 15:55:00,41.19,41.19,41.16,41.17,128800.0,39.3387,39.3387,39.3101,39.3196,128800.0
2014-11-06 09:30:00,41.27,41.41,41.13,41.38,48200.0,39.4151,39.5488,39.2814,39.5202,48200.0
2014-11-06 09:35:00,41.38,41.55,41.38,41.47,4400.0,39.5202,39.6825,39.5202,39.6061,4400.0
2014-11-06 09:40:00,41.46,41.5,41.42,41.5,11800.0,39.5966,39.6348,39.5584,39.6348,11800.0
2014-11-06 09:45:00,41.5,41.5,41.38,41.45,56200.0,39.6348,39.6348,39.5202,39.587,56200.0
2014-11-06 09:50:00,41.43,41.43,41.38,41.38,6200.0,39.5679,39.5679,39.5202,39.5202,6200.0
2014-11-06 09:55:00,41.35,41.38,41.33,41.37,11400.0,39.4915,39.5202,39.4724,39.5106,11400.0
2014-11-06 10:00:00,41.38,41.41,41.32,41.38,5600.0,39.5202,39.5488,39.4629,39.5202,5600.0
2014-11-06 10:05:00,41.4,41.4,41.4,41.4,200.0,39.5393,39.5393,39.5393,39.5393,200.0
2014-11-06 10:10:00,41.43,41.43,41.33,41.39,31400.0,39.5679,39.5679,39.4724,39.5297,31400.0
2014-11-06 10:15:00,41.39,41.46,41.38,41.45,18200.0,39.5297,39.5966,39.5202,39.587,18200.0
2014-11-06 10:20:00,41.46,41.52,41.46,41.52,16400.0,39.5966,39.6539,39.5966,39.6539,16400.0
2014-11-06 10:25:00,41.52,41.58,41.52,41.56,5400.0,39.6539,39.7112,39.6539,39.6921,5400.0
2014-11-06 10:30:00,41.54,41.57,41.52,41.57,2000.0,39.673,39.7016,39.6539,39.7016,2000.0
2014-11-06 10:35:00,41.56,41.58,41.55,41.56,4800.0,39.6921,39.7112,39.6825,39.6921,4800.0
2014-11-06 10:40:00,41.57,41.58,41.57,41.58,7600.0,39.7016,39.7112,39.7016,39.7112,7600.0
2014-11-06 10:45:00,41.57,41.61,41.57,41.6,4400.0,39.7016,39.7398,39.7016,39.7303,4400.0
2014-11-06 10:50:00,41.6,41.68,41.6,41.67,9000.0,39.7303,39.8067,39.7303,39.7971,9000.0
2014-11-06 10:55:00,41.69,41.69,41.66,41.67,8000.0,39.8162,39.8162,39.7876,39.7971,8000.0
2014-11-06 11:00:00,41.67,41.7,41.67,41.7,11000.0,39.7971,39.8258,39.7971,39.8258,11000.0
2014-11-06 11:05:00,41.71,41.8,41.71,41.79,19600.0,39.8353,39.9213,39.8353,39.9117,19600.0
2014-11-06 11:10:00,41.79,41.81,41.78,41.81,18600.0,39.9117,39.9308,39.9022,39.9308,18600.0
2014-11-06 11:15:00,41.8,41.82,41.79,41.81,9600.0,39.9213,39.9404,39.9117,39.9308,9600.0
2014-11-06 11:20:00,41.79,41.82,41.79,41.8,5000.0,39.9117,39.9404,39.9117,39.9213,5000.0
2014-11-06 11:25:00,41.82,41.85,41.82,41.85,33000.0,39.9404,39.969,39.9404,39.969,33000.0
2014-11-06 11:30:00,41.85,41.85,41.85,41.85,13600.0,39.969,39.969,39.969,39.969,13600.0
2014-11-06 11:35:00,41.85,41.85,41.83,41.85,1400.0,39.969,39.969,39.9499,39.969,1400.0
2014-11-06 11:40:00,41.85,41.86,41.85,41.85,4600.0,39.969,39.9786,39.969,39.969,4600.0
2014-11-06 11:45:00,41.86,41.87,41.84,41.84,5400.0,39.9786,39.9882,39.9595,39.9595,5400.0
2014-11-06 11:50:00,41.84,41.87,41.84,41.85,6800.0,39.9595,39.9882,39.9595,39.969,6800.0
2014-11-06 11:55:00,41.84,41.84,41.83,41.84,4600.0,39.9595,39.9595,39.9499,39.9595,4600.0
2014-11-06 12:00:00,41.82,41.84,41.82,41.83,1000.0,39.9404,39.9595,39.9404,39.9499,1000.0
2014-11-06 12:05:00,41.83,41.83,41.78,41.8,2000.0,39.9499,39.9499,39.9022,39.9213,2000.0
2014-11-06 12:10:00,41.78,41.8,41.74,41.79,7600.0,39.9022,39.9213,39.864,39.9117,7600.0
2014-11-06 12:15:00,41.79,41.82,41.79,41.82,2200.0,39.9117,39.9404,39.9117,39.9404,2200.0
2014-11-06 12:20:00,41.82,41.83,41.82,41.82,4400.0,39.9404,39.9499,39.9404,39.9404,4400.0
2014-11-06 12:25:00,41.82,41.82,41.8,41.8,5200.0,39.9404,39.9404,39.9213,39.9213,5200.0
2014-11-06 12:30:00,41.8,41.83,41.8,41.82,6000.0,39.9213,39.9499,39.9213,39.9404,6000.0
2014-11-06 12:35:00,41.82,41.82,41.79,41.79,2800.0,39.9404,39.9404,39.9117,39.9117,2800.0
2014-11-06 12:40:00,41.77,41.79,41.77,41.77,2600.0,39.8926,39.9117,39.8926,39.8926,2600.0
2014-11-06 12:45:00,41.78,41.82,41.78,41.81,10200.0,39.9022,39.9404,39.9022,39.9308,10200.0
2014-11-06 12:50:00,41.82,41.82,41.79,41.79,5800.0,39.9404,39.9404,39.9117,39.9117,5800.0
2014-11-06 12:55:00,41.79,41.79,41.76,41.76,2600.0,39.9117,39.9117,39.8831,39.8831,2600.0
2014-11-06 13:00:00,41.77,41.77,41.71,41.72,7800.0,39.8926,39.8926,39.8353,39.8449,7800.0
2014-11-06 13:05:00,41.73,41.76,41.73,41.74,4200.0,39.8544,39.8831,39.8544,39.864,4200.0
2014-11-06 13:10:00,41.74,41.74,41.74,41.74,1000.0,39.864,39.864,39.864,39.864,1000.0
2014-11-06 13:15:00,41.73,41.73,41.71,41.71,3000.0,39.8544,39.8544,39.8353,39.8353,3000.0
2014-11-06 13:20:00,41.71,41.73,41.69,41.71,17000.0,39.8353,39.8544,39.8162,39.8353,17000.0
2014-11-06 13:25:00,41.73,41.73,41.73,41.73,1400.0,39.8544,39.8544,39.8544,39.8544,1400.0
2014-11-06 13:30:00,41.73,41.73,41.7,41.7,4000.0,39.8544,39.8544,39.8258,39.8258,4000.0
2014-11-06 13:35:00,41.69,41.71,41.69,41.71,1600.0,39.8162,39.8353,39.8162,39.8353,1600.0
2014-11-06 13:40:00,41.72,41.72,41.68,41.69,2000.0,39.8449,39.8449,39.8067,39.8162,2000.0
2014-11-06 13:45:00,41.68,41.69,41.68,41.68,1200.0,39.8067,39.8162,39.8067,39.8067,1200.0
2014-11-06 13:50:00,41.68,41.7,41.68,41.68,4600.0,39.8067,39.8258,39.8067,39.8067,4600.0
2014-11-06 13:55:00,41.69,41.69,41.67,41.67,6600.0,39.8162,39.8162,39.7971,39.7971,6600.0
2014-11-06 14:00:00,41.68,41.68,41.62,41.62,9400.0,39.8067,39.8067,39.7494,39.7494,9400.0
2014-11-06 14:05:00,41.62,41.63,41.61,41.63,13200.0,39.7494,39.7589,39.7398,39.7589,13200.0
2014-11-06 14:10:00,41.63,41.63,41.61,41.63,9600.0,39.7589,39.7589,39.7398,39.7589,9600.0
2014-11-06 14:15:00,41.63,41.63,41.62,41.62,8000.0,39.7589,39.7589,39.7494,39.7494,8000.0
2014-11-06 14:20:00,41.63,41.66,41.63,41.66,6800.0,39.7589,39.7876,39.7589,39.7876,6800.0
2014-11-06 14:25:00,41.66,41.69,41.66,41.69,13000.0,39.7876,39.8162,39.7876,39.8162,13000.0
2014-11-06 14:30:00,41.67,41.68,41.63,41.63,5000.0,39.7971,39.8067,39.7589,39.7589,5000.0
2014-11-06 14:35:00,41.63,41.64,41.63,41.63,9200.0,39.7589,39.7685,39.7589,39.7589,9200.0
2014-11-06 14:40:00,41.63,41.63,41.62,41.63,5200.0,39.7589,39.7589,39.7494,39.7589,5200.0
2014-11-06 14:45:00,41.63,41.65,41.62,41.65,8200.0,39.7589,39.778,39.7494,39.778,8200.0
2014-11-06 14:50:00,41.66,41.66,41.61,41.62,16800.0,39.7876,39.7876,39.7398,39.7494,16800.0
2014-11-06 14:55:00,41.62,41.62,41.6,41.6,11400.0,39.7494,39.7494,39.7303,39.7303,11400.0
2014-11-06 15:00:00,41.6,41.6,41.58,41.59,4800.0,39.7303,39.7303,39.7112,39.7207,4800.0
2014-11-06 15:05:00,41.58,41.59,41.57,41.59,5400.0,39.7112,39.7207,39.7016,39.7207,5400.0
2014-11-06 15:10:00,41.59,41.62,41.59,41.61,11800.0,39.7207,39.7494,39.7207,39.7398,11800.0
2014-11-06 15:15:00,41.6,41.6,41.58,41.6,5600.0,39.7303,39.7303,39.7112,39.7303,5600.0
2014-11-06 15:20:00,41.6,41.61,41.57,41.58,16800.0,39.7303,39.7398,39.7016,39.7112,16800.0
2014-11-06 15:25:00,41.59,41.6,41.58,41.6,7000.0,39.7207,39.7303,39.7112,39.7303,7000.0
2014-11-06 15:30:00,41.6,41.6,41.58,41.59,17200.0,39.7303,39.7303,39.7112,39.7207,17200.0
2014-11-06 15:35:00,41.59,41.61,41.59,41.59,15200.0,39.7207,39.7398,39.7207,39.7207,15200.0
2014-11-06 15:40:00,41.6,41.6,41.59,41.6,11400.0,39.7303,39.7303,39.7207,39.7303,11400.0
2014-11-06 15:45:00,41.6,41.62,41.59,41.61,34800.0,39.7303,39.7494,39.7207,39.7398,34800.0
2014-11-06 15:50:00,41.62,41.63,41.59,41.6,60000.0,39.7494,39.7589,39.7207,39.7303,60000.0
2014-11-06 15:55:00,41.6,41.67,41.6,41.66,78400.0,39.7303,39.7971,39.7303,39.7876,78400.0
2014-11-07 09:30:00,41.55,41.56,41.42,41.56,7400.0,39.6825,39.6921,39.5584,39.6921,7400.0
2014-11-07 09:35:00,41.4,41.47,41.32,41.32,5600.0,39.5393,39.6061,39.4629,39.4629,5600.0
2014-11-07 09:40:00,41.31,41.39,41.15,41.24,17800.0,39.4533,39.5297,39.3005,39.3865,17800.0
2014-11-07 09:45:00,41.22,41.34,41.19,41.34,18800.0,39.3674,39.482,39.3387,39.482,18800.0
2014-11-07 09:50:00,41.31,41.33,41.27,41.27,2200.0,39.4533,39.4724,39.4151,39.4151,2200.0
2014-11-07 09:55:00,41.25,41.54,41.25,41.46,17600.0,39.396,39.673,39.396,39.5966,17600.0
2014-11-07 10:00:00,41.45,41.55,41.4,41.52,5400.0,39.587,39.6825,39.5393,39.6539,5400.0
2014-11-07 10:05:00,41.51,41.52,41.46,41.52,2000.0,39.6443,39.6539,39.5966,39.6539,2000.0
2014-11-07 10:10:00,41.54,41.57,41.52,41.55,5000.0,39.673,39.7016,39.6539,39.6825,5000.0
2014-11-07 10:15:00,41.55,41.59,41.52,41.54,4000.0,39.6825,39.7207,39.6539,39.673,4000.0
2014-11-07 10:20:00,41.56,41.56,41.48,41.49,8800.0,39.6921,39.6921,39.6157,39.6252,8800.0
2014-11-07 10:25:00,41.47,41.5,41.47,41.49,4200.0,39.6061,39.6348,39.6061,39.6252,4200.0
2014-11-07 10:30:00,41.49,41.53,41.44,41.53,5000.0,39.6252,39.6634,39.5775,39.6634,5000.0
2014-11-07 10:35:00,41.52,41.57,41.52,41.57,42800.0,39.6539,39.7016,39.6539,39.7016,42800.0
2014-11-07 10:40:00,41.54,41.54,41.48,41.52,14400.0,39.673,39.673,39.6157,39.6539,14400.0
2014-11-07 10:45:00,41.52,41.55,41.52,41.55,5000.0,39.6539,39.6825,39.6539,39.6825,5000.0
2014-11-07 10:50:00,41.55,41.55,41.52,41.52,3400.0,39.6825,39.6825,39.6539,39.6539,3400.0
2014-11-07 10:55:00,41.53,41.53,41.47,41.48,12000.0,39.6634,39.6634,39.6061,39.6157,12000.0
2014-11-07 11:00:00,41.47,41.48,41.45,41.47,4600.0,39.6061,39.6157,39.587,39.6061,4600.0
2014-11-07 11:05:00,41.46,41.46,41.39,41.39,6800.0,39.5966,39.5966,39.5297,39.5297,6800.0
2014-11-07 11:10:00,41.39,41.47,41.39,41.44,17000.0,39.5297,39.6061,39.5297,39.5775,17000.0
2014-11-07 11:15:00,41.46,41.49,41.45,41.47,15600.0,39.5966,39.6252,39.587,39.6061,15600.0
2014-11-07 11:20:00,41.48,41.51,41.48,41.5,8400.0,39.6157,39.6443,39.6157,39.6348,8400.0
2014-11-07 11:25:00,41.49,41.49,41.49,41.49,10800.0,39.6252,39.6252,39.6252,39.6252,10800.0
2014-11-07 11:30:00,41.49,41.49,41.48,41.48,12800.0,39.6252,39.6252,39.6157,39.6157,12800.0
2014-11-07 11:35:00,41.47,41.51,41.46,41.5,13600.0,39.6061,39.6443,39.5966,39.6348,13600.0
2014-11-07 11:40:00,41.51,41.51,41.46,41.46,5400.0,39.6443,39.6443,39.5966,39.5966,5400.0
2014-11-07 11:45:00,41.47,41.47,41.41,41.41,5400.0,39.6061,39.6061,39.5488,39.5488,5400.0
2014-11-07 11:50:00,41.42,41.43,41.4,41.43,6600.0,39.5584,39.5679,39.5393,39.5679,6600.0
2014-11-07 11:55:00,41.43,41.44,41.4,41.4,15200.0,39.5679,39.5775,39.5393,39.5393,15200.0
2014-11-07 12:00:00,41.41,41.42,41.4,41.4,6400.0,39.5488,39.5584,39.5393,39.5393,6400.0
2014-11-07 12:05:00,41.39,41.41,41.38,41.4,10600.0,39.5297,39.5488,39.5202,39.5393,10600.0
2014-11-07 12:10:00,41.41,41.45,41.41,41.43,11400.0,39.5488,39.587,39.5488,39.5679,11400.0
2014-11-07 12:15:00,41.44,41.51,41.44,41.5,5800.0,39.5775,39.6443,39.5775,39.6348,5800.0
2014-11-07 12:20:00,41.51,41.51,41.49,41.51,9600.0,39.6443,39.6443,39.6252,39.6443,9600.0
2014-11-07 12:25:00,41.5,41.5,41.48,41.48,2600.0,39.6348,39.6348,39.6157,39.6157,2600.0
2014-11-07 12:30:00,41.47,41.48,41.46,41.48,2000.0,39.6061,39.6157,39.5966,39.6157,2000.0
2014-11-07 12:35:00,41.49,41.49,41.49,41.49,2000.0,39.6252,39.6252,39.6252,39.6252,2000.0
2014-11-07 12:40:00,41.49,41.56,41.49,41.56,8600.0,39.6252,39.6921,39.6252,39.6921,8600.0
2014-11-07 12:45:00,41.56,41.58,41.54,41.55,34000.0,39.6921,39.7112,39.673,39.6825,34000.0
2014-11-07 12:50:00,41.55,41.56,41.55,41.56,2000.0,39.6825,39.6921,39.6825,39.6921,2000.0
2014-11-07 12:55:00,41.54,41.54,41.52,41.54,2200.0,39.673,39.673,39.6539,39.673,2200.0
2014-11-07 13:00:00,41.52,41.56,41.51,41.52,28600.0,39.6539,39.6921,39.6443,39.6539,28600.0
2014-11-07 13:05:00,41.54,41.58,41.52,41.58,7200.0,39.673,39.7112,39.6539,39.7112,7200.0
2014-11-07 13:10:00,41.57,41.57,41.55,41.55,2400.0,39.7016,39.7016,39.6825,39.6825,2400.0
2014-11-07 13:15:00,41.54,41.55,41.53,41.54,3200.0,39.673,39.6825,39.6634,39.673,3200.0
2014-11-07 13:20:00,41.55,41.62,41.54,41.59,7400.0,39.6825,39.7494,39.673,39.7207,7400.0
2014-11-07 13:25:00,41.58,41.59,41.52,41.52,25600.0,39.7112,39.7207,39.6539,39.6539,25600.0
2014-11-07 13:30:00,41.52,41.56,41.52,41.56,3200.0,39.6539,39.6921,39.6539,39.6921,3200.0
2014-11-07 13:35:00,41.54,41.54,41.49,41.49,6200.0,39.673,39.673,39.6252,39.6252,6200.0
2014-11-07 13:40:00,41.48,41.49,41.45,41.48,9400.0,39.6157,39.6252,39.587,39.6157,9400.0
2014-11-07 13:45:00,41.49,41.51,41.47,41.47,4600.0,39.6252,39.6443,39.6061,39.6061,4600.0
2014-11-07 13:50:00,41.48,41.48,41.46,41.48,3200.0,39.6157,39.6157,39.5966,39.6157,3200.0
2014-11-07 13:55:00,41.47,41.48,41.45,41.47,5200.0,39.6061,39.6157,39.587,39.6061,5200.0
2014-11-07 14:00:00,41.48,41.48,41.43,41.43,16600.0,39.6157,39.6157,39.5679,39.5679,16600.0
2014-11-07 14:05:00,41.44,41.44,41.43,41.44,2400.0,39.5775,39.5775,39.5679,39.5775,2400.0
2014-11-07 14:10:00,41.44,41.44,41.4,41.4,9600.0,39.5775,39.5775,39.5393,39.5393,9600.0
2014-11-07 14:15:00,41.41,41.41,41.37,41.4,14000.0,39.5488,39.5488,39.5106,39.5393,14000.0
2014-11-07 14:20:00,41.4,41.42,41.4,41.4,3000.0,39.5393,39.5584,39.5393,39.5393,3000.0
2014-11-07 14:25:00,41.4,41.41,41.35,41.36,18400.0,39.5393,39.5488,39.4915,39.5011,18400.0
2014-11-07 14:30:00,41.37,41.38,41.35,41.36,11200.0,39.5106,39.5202,39.4915,39.5011,11200.0
2014-11-07 14:35:00,41.37,41.38,41.37,41.38,16000.0,39.5106,39.5202,39.5106,39.5202,16000.0
2014-11-07 14:40:00,41.38,41.39,41.36,41.39,9000.0,39.5202,39.5297,39.5011,39.5297,9000.0
2014-11-07 14:45:00,41.38,41.41,41.38,41.41,7000.0,39.5202,39.5488,39.5202,39.5488,7000.0
2014-11-07 14:50:00,41.41,41.41,41.4,41.4,3600.0,39.5488,39.5488,39.5393,39.5393,3600.0
2014-11-07 14:55:00,41.4,41.4,41.36,41.38,10000.0,39.5393,39.5393,39.5011,39.5202,10000.0
2014-11-07 15:00:00,41.38,41.4,41.36,41.38,13400.0,39.5202,39.5393,39.5011,39.5202,13400.0
2014-11-07 15:05:00,41.38,41.4,41.37,41.4,5200.0,39.5202,39.5393,39.5106,39.5393,5200.0
2014-11-07 15:10:00,41.38,41.4,41.38,41.38,1400.0,39.5202,39.5393,39.5202,39.5202,1400.0
2014-11-07 15:15:00,41.38,41.38,41.35,41.36,6200.0,39.5202,39.5202,39.4915,39.5011,6200.0
2014-11-07 15:20:00,41.36,41.38,41.35,41.38,3600.0,39.5011,39.5202,39.4915,39.5202,3600.0
2014-11-07 15:25:00,41.38,41.38,41.36,41.37,3000.0,39.5202,39.5202,39.5011,39.5106,3000.0
2014-11-07 15:30:00,41.36,41.38,41.34,41.36,9800.0,39.5011,39.5202,39.482,39.5011,9800.0
2014-11-07 15:35:00,41.37,41.38,41.37,41.37,3200.0,39.5106,39.5202,39.5106,39.5106,3200.0
2014-11-07 15:40:00,41.36,41.37,41.36,41.37,10400.0,39.5011,39.5106,39.5011,39.5106,10400.0
2014-11-07 15:45:00,41.38,41.38,41.35,41.35,13000.0,39.5202,39.5202,39.4915,39.4915,13000.0
2014-11-07 15:50:00,41.36,41.38,41.36,41.37,15800.0,39.5011,39.5202,39.5011,39.5106,15800.0
2014-11-07 15:55:00,41.37,41.41,41.35,41.4,31200.0,39.5106,39.5488,39.4915,39.5393,31200.0
2014-11-10 09:30:00,41.49,41.52,41.29,41.52,17000.0,39.6252,39.6539,39.4342,39.6539,17000.0
2014-11-10 09:35:00,41.4,41.49,41.34,41.38,16000.0,39.5393,39.6252,39.482,39.5202,16000.0
2014-11-10 09:40:00,41.4,41.45,41.38,41.44,30200.0,39.5393,39.587,39.5202,39.5775,30200.0
2014-11-10 09:45:00,41.45,41.48,41.41,41.44,11200.0,39.587,39.6157,39.5488,39.5775,11200.0
2014-11-10 09:50:00,41.43,41.45,41.42,41.42,12400.0,39.5679,39.587,39.5584,39.5584,12400.0
2014-11-10 09:55:00,41.42,41.5,41.42,41.48,14600.0,39.5584,39.6348,39.5584,39.6157,14600.0
2014-11-10 10:00:00,41.5,41.52,41.48,41.51,37200.0,39.6348,39.6539,39.6157,39.6443,37200.0
2014-11-10 10:05:00,41.51,41.55,41.49,41.52,23000.0,39.6443,39.6825,39.6252,39.6539,23000.0
2014-11-10 10:10:00,41.49,41.52,41.49,41.5,9400.0,39.6252,39.6539,39.6252,39.6348,9400.0
2014-11-10 10:15:00,41.49,41.52,41.49,41.52,10200.0,39.6252,39.6539,39.6252,39.6539,10200.0
2014-11-10 10:20:00,41.52,41.57,41.51,41.55,69000.0,39.6539,39.7016,39.6443,39.6825,69000.0
2014-11-10 10:25:00,41.54,41.54,41.45,41.49,41600.0,39.673,39.673,39.587,39.6252,41600.0
2014-11-10 10:30:00,41.5,41.52,41.47,41.5,35600.0,39.6348,39.6539,39.6061,39.6348,35600.0
2014-11-10 10:35:00,41.5,41.51,41.47,41.51,24600.0,39.6348,39.6443,39.6061,39.6443,24600.0
2014-11-10 10:40:00,41.51,41.57,41.5,41.57,17800.0,39.6443,39.7016,39.6348,39.7016,17800.0
2014-11-10 10:45:00,41.55,41.6,41.55,41.6,15600.0,39.6825,39.7303,39.6825,39.7303,15600.0
2014-11-10 10:50:00,41.59,41.6,41.59,41.59,21000.0,39.7207,39.7303,39.7207,39.7207,21000.0
2014-11-10 10:55:00,41.6,41.66,41.6,41.66,9400.0,39.7303,39.7876,39.7303,39.7876,9400.0
2014-11-10 11:00:00,41.66,41.76,41.66,41.76,11600.0,39.7876,39.8831,39.7876,39.8831,11600.0
2014-11-10 11:05:00,41.76,41.83,41.76,41.83,13200.0,39.8831,39.9499,39.8831,39.9499,13200.0
2014-11-10 11:10:00,41.82,41.82,41.77,41.79,12000.0,39.9404,39.9404,39.8926,39.9117,12000.0
2014-11-10 11:15:00,41.8,41.85,41.8,41.85,7000.0,39.9213,39.969,39.9213,39.969,7000.0
2014-11-10 11:20:00,41.85,41.92,41.85,41.88,14200.0,39.969,40.0359,39.969,39.9977,14200.0
2014-11-10 11:25:00,41.85,41.88,41.84,41.88,19800.0,39.969,39.9977,39.9595,39.9977,19800.0
2014-11-10 11:30:00,41.87,41.93,41.87,41.92,6600.0,39.9882,40.0455,39.9882,40.0359,6600.0
2014-11-10 11:35:00,41.93,41.93,41.86,41.86,28600.0,40.0455,40.0455,39.9786,39.9786,28600.0
2014-11-10 11:40:00,41.88,41.88,41.83,41.85,10000.0,39.9977,39.9977,39.9499,39.969,10000.0
2014-11-10 11:45:00,41.84,41.85,41.76,41.76,13400.0,39.9595,39.969,39.8831,39.8831,13400.0
2014-11-10 11:50:00,41.76,41.76,41.71,41.76,37400.0,39.8831,39.8831,39.8353,39.8831,37400.0
2014-11-10 11:55:00,41.76,41.79,41.75,41.75,5200.0,39.8831,39.9117,39.8735,39.8735,5200.0
2014-11-10 12:00:00,41.74,41.8,41.74,41.8,3600.0,39.864,39.9213,39.864,39.9213,3600.0
2014-11-10 12:05:00,41.81,41.85,41.79,41.85,10000.0,39.9308,39.969,39.9117,39.969,10000.0
2014-11-10 12:10:00,41.84,41.84,41.81,41.83,45800.0,39.9595,39.9595,39.9308,39.9499,45800.0
2014-11-10 12:15:00,41.83,41.83,41.79,41.81,10400.0,39.9499,39.9499,39.9117,39.9308,10400.0
2014-11-10 12:20:00,41.81,41.83,41.8,41.8,7000.0,39.9308,39.9499,39.9213,39.9213,7000.0
2014-11-10 12:25:00,41.79,41.79,41.77,41.78,1800.0,39.9117,39.9117,39.8926,39.9022,1800.0
2014-11-10 12:30:00,41.8,41.8,41.77,41.77,4000.0,39.9213,39.9213,39.8926,39.8926,4000.0
2014-11-10 12:35:00,41.77,41.8,41.77,41.77,5000.0,39.8926,39.9213,39.8926,39.8926,5000.0
2014-11-10 12:40:00,41.81,41.82,41.77,41.77,4000.0,39.9308,39.9404,39.8926,39.8926,4000.0
2014-11-10 12:45:00,41.77,41.79,41.77,41.78,14800.0,39.8926,39.9117,39.8926,39.9022,14800.0
2014-11-10 12:50:00,41.81,41.83,41.79,41.83,7000.0,39.9308,39.9499,39.9117,39.9499,7000.0
2014-11-10 12:55:00,41.83,41.83,41.8,41.8,11000.0,39.9499,39.9499,39.9213,39.9213,11000.0
2014-11-10 13:00:00,41.8,41.82,41.77,41.82,10200.0,39.9213,39.9404,39.8926,39.9404,10200.0
2014-11-10 13:05:00,41.81,41.86,41.81,41.86,3800.0,39.9308,39.9786,39.9308,39.9786,3800.0
2014-11-10 13:10:00,41.87,41.88,41.85,41.88,2600.0,39.9882,39.9977,39.969,39.9977,2600.0
2014-11-10 13:15:00,41.88,41.88,41.85,41.85,6400.0,39.9977,39.9977,39.969,39.969,6400.0
2014-11-10 13:20:00,41.85,41.85,41.81,41.82,13600.0,39.969,39.969,39.9308,39.9404,13600.0
2014-11-10 13:25:00,41.83,41.85,41.82,41.85,8000.0,39.9499,39.969,39.9404,39.969,8000.0
2014-11-10 13:30:00,41.85,41.85,41.82,41.85,8600.0,39.969,39.969,39.9404,39.969,8600.0
2014-11-10 13:35:00,41.85,41.87,41.85,41.85,23200.0,39.969,39.9882,39.969,39.969,23200.0
2014-11-10 13:40:00,41.87,41.9,41.87,41.9,3200.0,39.9882,40.0168,39.9882,40.0168,3200.0
2014-11-10 13:45:00,41.9,41.92,41.84,41.84,27000.0,40.0168,40.0359,39.9595,39.9595,27000.0
2014-11-10 13:50:00,41.84,41.89,41.84,41.88,5600.0,39.9595,40.0073,39.9595,39.9977,5600.0
2014-11-10 13:55:00,41.9,41.9,41.83,41.85,11800.0,40.0168,40.0168,39.9499,39.969,11800.0
2014-11-10 14:00:00,41.84,41.89,41.84,41.89,6000.0,39.9595,40.0073,39.9595,40.0073,6000.0
2014-11-10 14:05:00,41.9,41.91,41.86,41.87,12800.0,40.0168,40.0264,39.9786,39.9882,12800.0
2014-11-10 14:10:00,41.88,41.9,41.85,41.9,7000.0,39.9977,40.0168,39.969,40.0168,7000.0
2014-11-10 14:15:00,41.9,41.93,41.9,41.93,5800.0,40.0168,40.0455,40.0168,40.0455,5800.0
2014-11-10 14:20:00,41.93,41.95,41.92,41.95,7400.0,40.0455,40.0646,40.0359,40.0646,7400.0
2014-11-10 14:25:00,41.95,41.97,41.93,41.94,5600.0,40.0646,40.0837,40.0455,40.055,5600.0
2014-11-10 14:30:00,41.94,41.96,41.93,41.93,7400.0,40.055,40.0741,40.0455,40.0455,7400.0
2014-11-10 14:35:00,41.94,41.98,41.93,41.98,8000.0,40.055,40.0932,40.0455,40.0932,8000.0
2014-11-10 14:40:00,41.97,41.99,41.97,41.99,8400.0,40.0837,40.1028,40.0837,40.1028,8400.0
2014-11-10 14:45:00,41.98,41.98,41.95,41.96,4800.0,40.0932,40.0932,40.0646,40.0741,4800.0
2014-11-10 14:50:00,41.97,42.0,41.97,42.0,4000.0,40.0837,40.1123,40.0837,40.1123,4000.0
2014-11-10 14:55:00,41.99,42.02,41.99,42.01,13800.0,40.1028,40.1314,40.1028,40.1219,13800.0
2014-11-10 15:00:00,42.0,42.01,41.98,41.98,9000.0,40.1123,40.1219,40.0932,40.0932,9000.0
2014-11-10 15:05:00,41.98,42.0,41.98,42.0,12200.0,40.0932,40.1123,40.0932,40.1123,12200.0
2014-11-10 15:10:00,42.0,42.01,41.99,42.01,10200.0,40.1123,40.1219,40.1028,40.1219,10200.0
2014-11-10 15:15:00,42.02,42.05,41.99,41.99,13400.0,40.1314,40.1601,40.1028,40.1028,13400.0
2014-11-10 15:20:00,41.99,42.01,41.98,41.98,8000.0,40.1028,40.1219,40.0932,40.0932,8000.0
2014-11-10 15:25:00,41.98,42.0,41.97,41.98,12200.0,40.0932,40.1123,40.0837,40.0932,12200.0
2014-11-10 15:30:00,41.99,42.02,41.96,42.01,15200.0,40.1028,40.1314,40.0741,40.1219,15200.0
2014-11-10 15:35:00,42.0,42.04,41.99,42.04,21800.0,40.1123,40.1505,40.1028,40.1505,21800.0
2014-11-10 15:40:00,42.05,42.05,41.99,42.04,15800.0,40.1601,40.1601,40.1028,40.1505,15800.0
2014-11-10 15:45:00,42.02,42.08,41.99,42.04,41200.0,40.1314,40.1887,40.1028,40.1505,41200.0
2014-11-10 15:50:00,42.04,42.09,42.04,42.06,27000.0,40.1505,40.1983,40.1505,40.1696,27000.0
2014-11-10 15:55:00,42.06,42.09,42.05,42.07,55000.0,40.1696,40.1983,40.1601,40.1792,55000.0
2014-11-11 09:30:00,41.96,42.12,41.88,41.99,31200.0,40.0741,40.2269,39.9977,40.1028,31200.0
2014-11-11 09:35:00,41.91,41.91,41.77,41.8,4200.0,40.0264,40.0264,39.8926,39.9213,4200.0
2014-11-11 09:40:00,41.81,41.94,41.81,41.94,3600.0,39.9308,40.055,39.9308,40.055,3600.0
2014-11-11 09:45:00,41.98,42.02,41.94,41.98,12200.0,40.0932,40.1314,40.055,40.0932,12200.0
2014-11-11 09:50:00,42.04,42.09,42.04,42.09,4000.0,40.1505,40.1983,40.1505,40.1983,4000.0
2014-11-11 09:55:00,42.09,42.09,42.05,42.05,4000.0,40.1983,40.1983,40.1601,40.1601,4000.0
2014-11-11 10:00:00,42.06,42.13,42.03,42.1,24200.0,40.1696,40.2365,40.141,40.2078,24200.0
2014-11-11 10:05:00,42.1,42.14,42.1,42.13,2800.0,40.2078,40.246,40.2078,40.2365,2800.0
2014-11-11 10:10:00,42.15,42.15,42.06,42.06,19000.0,40.2556,40.2556,40.1696,40.1696,19000.0
2014-11-11 10:15:00,42.03,42.08,41.99,41.99,31800.0,40.141,40.1887,40.1028,40.1028,31800.0
2014-11-11 10:20:00,42.02,42.11,42.02,42.09,12400.0,40.1314,40.2174,40.1314,40.1983,12400.0
2014-11-11 10:25:00,42.08,42.1,42.06,42.06,3000.0,40.1887,40.2078,40.1696,40.1696,3000.0
2014-11-11 10:30:00,42.04,42.06,42.02,42.03,10200.0,40.1505,40.1696,40.1314,40.141,10200.0
2014-11-11 10:35:00,42.02,42.05,41.98,41.98,4400.0,40.1314,40.1601,40.0932,40.0932,4400.0
2014-11-11 10:40:00,41.98,42.01,41.98,41.99,2200.0,40.0932,40.1219,40.0932,40.1028,2200.0
2014-11-11 10:45:00,42.01,42.02,42.01,42.02,2000.0,40.1219,40.1314,40.1219,40.1314,2000.0
2014-11-11 10:50:00,42.03,42.04,42.03,42.03,3600.0,40.141,40.1505,40.141,40.141,3600.0
2014-11-11 10:55:00,42.06,42.08,42.04,42.07,4200.0,40.1696,40.1887,40.1505,40.1792,4200.0
2014-11-11 11:00:00,42.06,42.07,42.02,42.04,4000.0,40.1696,40.1792,40.1314,40.1505,4000.0
2014-11-11 11:05:00,42.02,42.05,42.01,42.05,2600.0,40.1314,40.1601,40.1219,40.1601,2600.0
2014-11-11 11:10:00,42.03,42.1,42.03,42.08,10000.0,40.141,40.2078,40.141,40.1887,10000.0
2014-11-11 11:15:00,42.08,42.1,42.08,42.09,1600.0,40.1887,40.2078,40.1887,40.1983,1600.0
2014-11-11 11:20:00,42.08,42.1,42.07,42.09,7600.0,40.1887,40.2078,40.1792,40.1983,7600.0
2014-11-11 11:25:00,42.09,42.13,42.09,42.11,21400.0,40.1983,40.2365,40.1983,40.2174,21400.0
2014-11-11 11:30:00,42.1,42.13,42.1,42.13,3400.0,40.2078,40.2365,40.2078,40.2365,3400.0
2014-11-11 11:35:00,42.13,42.13,42.1,42.13,7400.0,40.2365,40.2365,40.2078,40.2365,7400.0
2014-11-11 11:40:00,42.13,42.13,42.12,42.13,4200.0,40.2365,40.2365,40.2269,40.2365,4200.0
2014-11-11 11:45:00,42.13,42.14,42.12,42.12,3600.0,40.2365,40.246,40.2269,40.2269,3600.0
2014-11-11 11:50:00,42.1,42.13,42.1,42.13,20800.0,40.2078,40.2365,40.2078,40.2365,20800.0
2014-11-11 11:55:00,42.13,42.13,42.11,42.11,4000.0,40.2365,40.2365,40.2174,40.2174,4000.0
2014-11-11 12:00:00,42.13,42.13,42.13,42.13,1400.0,40.2365,40.2365,40.2365,40.2365,1400.0
2014-11-11 12:05:00,42.12,42.12,42.07,42.09,5800.0,40.2269,40.2269,40.1792,40.1983,5800.0
2014-11-11 12:10:00,42.09,42.1,42.06,42.06,4400.0,40.1983,40.2078,40.1696,40.1696,4400.0
2014-11-11 12:15:00,42.06,42.07,42.06,42.07,2400.0,40.1696,40.1792,40.1696,40.1792,2400.0
2014-11-11 12:20:00,42.07,42.07,42.06,42.07,2200.0,40.1792,40.1792,40.1696,40.1792,2200.0
2014-11-11 12:25:00,42.07,42.07,42.05,42.05,1800.0,40.1792,40.1792,40.1601,40.1601,1800.0
2014-11-11 12:30:00,42.06,42.07,42.06,42.07,2000.0,40.1696,40.1792,40.1696,40.1792,2000.0
2014-11-11 12:35:00,42.07,42.08,42.06,42.08,3600.0,40.1792,40.1887,40.1696,40.1887,3600.0
2014-11-11 12:40:00,42.09,42.1,42.07,42.07,6000.0,40.1983,40.2078,40.1792,40.1792,6000.0
2014-11-11 12:45:00,42.07,42.07,42.06,42.06,1600.0,40.1792,40.1792,40.1696,40.1696,1600.0
2014-11-11 12:50:00,42.07,42.1,42.07,42.1,1200.0,40.1792,40.2078,40.1792,40.2078,1200.0
2014-11-11 12:55:00,42.09,42.09,42.06,42.06,1400.0,40.1983,40.1983,40.1696,40.1696,1400.0
2014-11-11 13:00:00,42.07,42.08,42.05,42.05,3400.0,40.1792,40.1887,40.1601,40.1601,3400.0
2014-11-11 13:05:00,42.04,42.05,42.04,42.04,800.0,40.1505,40.1601,40.1505,40.1505,800.0
2014-11-11 13:10:00,42.05,42.05,42.01,42.01,2200.0,40.1601,40.1601,40.1219,40.1219,2200.0
2014-11-11 13:15:00,42.0,42.02,42.0,42.02,800.0,40.1123,40.1314,40.1123,40.1314,800.0
2014-11-11 13:20:00,42.03,42.03,42.01,42.01,3400.0,40.141,40.141,40.1219,40.1219,3400.0
2014-11-11 13:25:00,42.0,42.0,41.97,41.97,4400.0,40.1123,40.1123,40.0837,40.0837,4400.0
2014-11-11 13:30:00,41.97,41.99,41.96,41.99,3600.0,40.0837,40.1028,40.0741,40.1028,3600.0
2014-11-11 13:35:00,42.01,42.01,41.99,41.99,1000.0,40.1219,40.1219,40.1028,40.1028,1000.0
2014-11-11 13:40:00,42.02,42.02,42.02,42.02,600.0,40.1314,40.1314,40.1314,40.1314,600.0
2014-11-11 13:45:00,41.99,42.01,41.99,41.99,4600.0,40.1028,40.1219,40.1028,40.1028,4600.0
2014-11-11 13:50:00,41.97,41.99,41.97,41.98,1800.0,40.0837,40.1028,40.0837,40.0932,1800.0
2014-11-11 13:55:00,41.98,41.98,41.98,41.98,1800.0,40.0932,40.0932,40.0932,40.0932,1800.0
2014-11-11 14:00:00,41.96,41.96,41.95,41.95,3200.0,40.0741,40.0741,40.0646,40.0646,3200.0
2014-11-11 14:05:00,41.95,41.95,41.93,41.93,2800.0,40.0646,40.0646,40.0455,40.0455,2800.0
2014-11-11 14:10:00,41.93,41.94,41.93,41.94,1800.0,40.0455,40.055,40.0455,40.055,1800.0
2014-11-11 14:15:00,41.94,41.94,41.92,41.92,5800.0,40.055,40.055,40.0359,40.0359,5800.0
2014-11-11 14:20:00,41.92,41.94,41.92,41.94,1600.0,40.0359,40.055,40.0359,40.055,1600.0
2014-11-11 14:25:00,41.94,41.97,41.93,41.97,24600.0,40.055,40.0837,40.0455,40.0837,24600.0
2014-11-11 14:30:00,41.96,41.97,41.95,41.96,10000.0,40.0741,40.0837,40.0646,40.0741,10000.0
2014-11-11 14:35:00,41.96,41.96,41.95,41.96,3400.0,40.0741,40.0741,40.0646,40.0741,3400.0
2014-11-11 14:40:00,41.96,41.99,41.96,41.99,1600.0,40.0741,40.1028,40.0741,40.1028,1600.0
2014-11-11 14:45:00,42.0,42.02,42.0,42.02,2600.0,40.1123,40.1314,40.1123,40.1314,2600.0
2014-11-11 14:50:00,42.02,42.03,42.01,42.02,3800.0,40.1314,40.141,40.1219,40.1314,3800.0
2014-11-11 14:55:00,42.02,42.05,42.02,42.03,4000.0,40.1314,40.1601,40.1314,40.141,4000.0
2014-11-11 15:00:00,42.05,42.05,42.02,42.02,5200.0,40.1601,40.1601,40.1314,40.1314,5200.0
2014-11-11 15:05:00,42.02,42.09,42.02,42.09,6200.0,40.1314,40.1983,40.1314,40.1983,6200.0
2014-11-11 15:10:00,42.09,42.09,42.06,42.06,5000.0,40.1983,40.1983,40.1696,40.1696,5000.0
2014-11-11 15:15:00,42.05,42.06,42.03,42.05,5600.0,40.1601,40.1696,40.141,40.1601,5600.0
2014-11-11 15:20:00,42.05,42.05,42.05,42.05,2200.0,40.1601,40.1601,40.1601,40.1601,2200.0
2014-11-11 15:25:00,42.04,42.08,42.04,42.08,6200.0,40.1505,40.1887,40.1505,40.1887,6200.0
2014-11-11 15:30:00,42.08,42.08,42.03,42.03,6600.0,40.1887,40.1887,40.141,40.141,6600.0
2014-11-11 15:35:00,42.03,42.08,42.03,42.08,9200.0,40.141,40.1887,40.141,40.1887,9200.0
2014-11-11 15:40:00,42.08,42.15,42.08,42.13,12400.0,40.1887,40.2556,40.1887,40.2365,12400.0
2014-11-11 15:45:00,42.14,42.15,42.13,42.15,10000.0,40.246,40.2556,40.2365,40.2556,10000.0
2014-11-11 15:50:00,42.14,42.15,42.13,42.13,20200.0,40.246,40.2556,40.2365,40.2365,20200.0
2014-11-11 15:55:00,42.13,42.13,42.06,42.08,67400.0,40.2365,40.2365,40.1696,40.1887,67400.0
2014-11-12 09:30:00,41.96,42.0,41.87,41.87,4800.0,40.0836,40.1218,39.9976,39.9976,4800.0
2014-11-12 09:35:00,41.95,42.01,41.95,42.01,2000.0,40.0741,40.1314,40.0741,40.1314,2000.0
2014-11-12 09:40:00,42.13,42.13,42.04,42.08,1600.0,40.246,40.246,40.16,40.1983,1600.0
2014-11-12 09:45:00,42.03,42.1,41.95,42.06,14800.0,40.1505,40.2174,40.0741,40.1791,14800.0
2014-11-12 09:50:00,42.04,42.04,41.98,41.98,1800.0,40.16,40.16,40.1027,40.1027,1800.0
2014-11-12 09:55:00,41.98,41.98,41.92,41.92,2400.0,40.1027,40.1027,40.0454,40.0454,2400.0
2014-11-12 10:00:00,41.92,42.01,41.89,41.9,21800.0,40.0454,40.1314,40.0167,40.0263,21800.0
2014-11-12 10:05:00,41.93,41.98,41.93,41.94,12000.0,40.055,40.1027,40.055,40.0645,12000.0
2014-11-12 10:10:00,41.95,41.97,41.88,41.89,22800.0,40.0741,40.0932,40.0072,40.0167,22800.0
2014-11-12 10:15:00,41.88,41.95,41.85,41.95,4400.0,40.0072,40.0741,39.9785,40.0741,4400.0
2014-11-12 10:20:00,41.91,41.94,41.88,41.94,2800.0,40.0359,40.0645,40.0072,40.0645,2800.0
2014-11-12 10:25:00,41.95,41.95,41.89,41.92,17000.0,40.0741,40.0741,40.0167,40.0454,17000.0
2014-11-12 10:30:00,41.92,41.92,41.88,41.91,2800.0,40.0454,40.0454,40.0072,40.0359,2800.0
2014-11-12 10:35:00,41.92,41.94,41.88,41.94,29400.0,40.0454,40.0645,40.0072,40.0645,29400.0
2014-11-12 10:40:00,41.93,41.93,41.87,41.88,4400.0,40.055,40.055,39.9976,40.0072,4400.0
2014-11-12 10:45:00,41.85,41.87,41.84,41.87,2000.0,39.9785,39.9976,39.969,39.9976,2000.0
2014-11-12 10:50:00,41.84,41.86,41.84,41.85,1800.0,39.969,39.9881,39.969,39.9785,1800.0
2014-11-12 10:55:00,41.85,41.86,41.84,41.84,3400.0,39.9785,39.9881,39.969,39.969,3400.0
2014-11-12 11:00:00,41.82,41.82,41.76,41.76,3600.0,39.9499,39.9499,39.8926,39.8926,3600.0
2014-11-12 11:05:00,41.77,41.81,41.77,41.77,1800.0,39.9021,39.9403,39.9021,39.9021,1800.0
2014-11-12 11:10:00,41.77,41.83,41.77,41.81,14600.0,39.9021,39.9594,39.9021,39.9403,14600.0
2014-11-12 11:15:00,41.81,41.81,41.8,41.8,1600.0,39.9403,39.9403,39.9308,39.9308,1600.0
2014-11-12 11:20:00,41.82,41.87,41.82,41.87,6800.0,39.9499,39.9976,39.9499,39.9976,6800.0
2014-11-12 11:25:00,41.87,41.88,41.87,41.88,2200.0,39.9976,40.0072,39.9976,40.0072,2200.0
2014-11-12 11:30:00,41.88,41.89,41.88,41.88,1600.0,40.0072,40.0167,40.0072,40.0072,1600.0
2014-11-12 11:35:00,41.9,41.91,41.9,41.91,2000.0,40.0263,40.0359,40.0263,40.0359,2000.0
2014-11-12 11:40:00,41.92,41.95,41.92,41.95,2200.0,40.0454,40.0741,40.0454,40.0741,2200.0
2014-11-12 11:45:00,41.96,41.96,41.92,41.92,4200.0,40.0836,40.0836,40.0454,40.0454,4200.0
2014-11-12 11:50:00,41.92,41.93,41.91,41.91,2800.0,40.0454,40.055,40.0359,40.0359,2800.0
2014-11-12 11:55:00,41.92,41.94,41.92,41.94,800.0,40.0454,40.0645,40.0454,40.0645,800.0
2014-11-12 12:00:00,41.96,41.96,41.94,41.96,3000.0,40.0836,40.0836,40.0645,40.0836,3000.0
2014-11-12 12:05:00,41.97,42.0,41.97,41.99,1400.0,40.0932,40.1218,40.0932,40.1123,1400.0
2014-11-12 12:10:00,41.97,41.98,41.93,41.97,13600.0,40.0932,40.1027,40.055,40.0932,13600.0
2014-11-12 12:15:00,41.98,41.99,41.97,41.99,2600.0,40.1027,40.1123,40.0932,40.1123,2600.0
2014-11-12 12:20:00,41.99,42.01,41.99,42.0,3800.0,40.1123,40.1314,40.1123,40.1218,3800.0
2014-11-12 12:25:00,42.0,42.02,42.0,42.0,800.0,40.1218,40.1409,40.1218,40.1218,800.0
2014-11-12 12:30:00,42.01,42.03,42.0,42.01,1600.0,40.1314,40.1505,40.1218,40.1314,1600.0
2014-11-12 12:35:00,42.01,42.02,42.0,42.01,4200.0,40.1314,40.1409,40.1218,40.1314,4200.0
2014-11-12 12:40:00,42.01,42.01,41.99,41.99,2400.0,40.1314,40.1314,40.1123,40.1123,2400.0
2014-11-12 12:45:00,42.0,42.01,42.0,42.01,7800.0,40.1218,40.1314,40.1218,40.1314,7800.0
2014-11-12 12:50:00,42.0,42.0,41.98,41.98,1400.0,40.1218,40.1218,40.1027,40.1027,1400.0
2014-11-12 12:55:00,42.01,42.01,42.0,42.0,800.0,40.1314,40.1314,40.1218,40.1218,800.0
2014-11-12 13:00:00,41.99,41.99,41.98,41.99,1400.0,40.1123,40.1123,40.1027,40.1123,1400.0
2014-11-12 13:05:00,42.0,42.01,42.0,42.01,3200.0,40.1218,40.1314,40.1218,40.1314,3200.0
2014-11-12 13:10:00,42.02,42.02,42.01,42.02,1600.0,40.1409,40.1409,40.1314,40.1409,1600.0
2014-11-12 13:15:00,42.04,42.05,42.04,42.05,2200.0,40.16,40.1696,40.16,40.1696,2200.0
2014-11-12 13:20:00,42.06,42.06,42.05,42.05,4400.0,40.1791,40.1791,40.1696,40.1696,4400.0
2014-11-12 13:25:00,42.05,42.07,42.05,42.05,10800.0,40.1696,40.1887,40.1696,40.1696,10800.0
2014-11-12 13:30:00,42.07,42.1,42.07,42.08,2000.0,40.1887,40.2174,40.1887,40.1983,2000.0
2014-11-12 13:35:00,42.08,42.09,42.06,42.06,7400.0,40.1983,40.2078,40.1791,40.1791,7400.0
2014-11-12 13:40:00,42.06,42.07,42.05,42.05,4600.0,40.1791,40.1887,40.1696,40.1696,4600.0
2014-11-12 13:45:00,42.05,42.05,42.04,42.05,1600.0,40.1696,40.1696,40.16,40.1696,1600.0
2014-11-12 13:50:00,42.04,42.05,42.02,42.05,9000.0,40.16,40.1696,40.1409,40.1696,9000.0
2014-11-12 13:55:00,42.05,42.05,42.01,42.01,10000.0,40.1696,40.1696,40.1314,40.1314,10000.0
2014-11-12 14:00:00,42.02,42.03,42.0,42.03,3600.0,40.1409,40.1505,40.1218,40.1505,3600.0
2014-11-12 14:05:00,42.02,42.02,42.01,42.02,5800.0,40.1409,40.1409,40.1314,40.1409,5800.0
2014-11-12 14:10:00,42.02,42.05,42.02,42.04,7200.0,40.1409,40.1696,40.1409,40.16,7200.0
2014-11-12 14:15:00,42.05,42.06,42.05,42.06,10600.0,40.1696,40.1791,40.1696,40.1791,10600.0
2014-11-12 14:20:00,42.06,42.08,42.06,42.08,4800.0,40.1791,40.1983,40.1791,40.1983,4800.0
2014-11-12 14:25:00,42.09,42.13,42.09,42.13,5000.0,40.2078,40.246,40.2078,40.246,5000.0
2014-11-12 14:30:00,42.13,42.13,42.09,42.1,7200.0,40.246,40.246,40.2078,40.2174,7200.0
2014-11-12 14:35:00,42.1,42.1,42.09,42.1,3400.0,40.2174,40.2174,40.2078,40.2174,3400.0
2014-11-12 14:40:00,42.1,42.1,42.07,42.07,3800.0,40.2174,40.2174,40.1887,40.1887,3800.0
2014-11-12 14:45:00,42.07,42.08,42.06,42.08,3600.0,40.1887,40.1983,40.1791,40.1983,3600.0
2014-11-12 14:50:00,42.07,42.07,42.06,42.06,3800.0,40.1887,40.1887,40.1791,40.1791,3800.0
2014-11-12 14:55:00,42.06,42.07,42.05,42.06,3400.0,40.1791,40.1887,40.1696,40.1791,3400.0
2014-11-12 15:00:00,42.06,42.08,42.05,42.08,7800.0,40.1791,40.1983,40.1696,40.1983,7800.0
2014-11-12 15:05:00,42.06,42.1,42.06,42.1,5200.0,40.1791,40.2174,40.1791,40.2174,5200.0
2014-11-12 15:10:00,42.1,42.1,42.09,42.09,10200.0,40.2174,40.2174,40.2078,40.2078,10200.0
2014-11-12 15:15:00,42.1,42.12,42.09,42.11,7200.0,40.2174,40.2365,40.2078,40.2269,7200.0
2014-11-12 15:20:00,42.11,42.12,42.1,42.1,8200.0,40.2269,40.2365,40.2174,40.2174,8200.0
2014-11-12 15:25:00,42.12,42.12,42.1,42.12,5600.0,40.2365,40.2365,40.2174,40.2365,5600.0
2014-11-12 15:30:00,42.12,42.13,42.12,42.13,9200.0,40.2365,40.246,40.2365,40.246,9200.0
2014-11-12 15:35:00,42.12,42.13,42.12,42.13,7000.0,40.2365,40.246,40.2365,40.246,7000.0
2014-11-12 15:40:00,42.13,42.14,42.12,42.13,14400.0,40.246,40.2556,40.2365,40.246,14400.0
2014-11-12 15:45:00,42.13,42.15,42.12,42.12,15800.0,40.246,40.2651,40.2365,40.2365,15800.0
2014-11-12 15:50:00,42.12,42.14,42.12,42.13,15800.0,40.2365,40.2556,40.2365,40.246,15800.0
2014-11-12 15:55:00,42.13,42.15,42.13,42.13,35000.0,40.246,40.2651,40.246,40.246,35000.0
2014-11-13 09:30:00,42.12,42.12,41.92,41.95,4800.0,40.2365,40.2365,40.0454,40.0741,4800.0
2014-11-13 09:35:00,41.95,42.17,41.95,41.99,3800.0,40.0741,40.2842,40.0741,40.1123,3800.0
2014-11-13 09:40:00,42.08,42.09,42.01,42.07,8600.0,40.1983,40.2078,40.1314,40.1887,8600.0
2014-11-13 09:45:00,42.07,42.07,41.9,41.91,25000.0,40.1887,40.1887,40.0263,40.0359,25000.0
2014-11-13 09:50:00,41.95,41.95,41.88,41.92,4200.0,40.0741,40.0741,40.0072,40.0454,4200.0
2014-11-13 09:55:00,41.87,41.94,41.87,41.94,14600.0,39.9976,40.0645,39.9976,40.0645,14600.0
2014-11-13 10:00:00,41.94,41.95,41.84,41.84,9800.0,40.0645,40.0741,39.969,39.969,9800.0
2014-11-13 10:05:00,41.88,41.93,41.88,41.91,11000.0,40.0072,40.055,40.0072,40.0359,11000.0
2014-11-13 10:10:00,41.91,41.93,41.89,41.9,3400.0,40.0359,40.055,40.0167,40.0263,3400.0
2014-11-13 10:15:00,41.92,41.98,41.91,41.93,3800.0,40.0454,40.1027,40.0359,40.055,3800.0
2014-11-13 10:20:00,41.93,41.97,41.91,41.97,5800.0,40.055,40.0932,40.0359,40.0932,5800.0
2014-11-13 10:25:00,41.95,41.99,41.94,41.96,4600.0,40.0741,40.1123,40.0645,40.0836,4600.0
2014-11-13 10:30:00,41.97,41.98,41.95,41.96,10000.0,40.0932,40.1027,40.0741,40.0836,10000.0
2014-11-13 10:35:00,41.97,41.97,41.93,41.95,3800.0,40.0932,40.0932,40.055,40.0741,3800.0
2014-11-13 10:40:00,41.94,41.94,41.91,41.93,2400.0,40.0645,40.0645,40.0359,40.055,2400.0
2014-11-13 10:45:00,41.91,41.92,41.87,41.9,9200.0,40.0359,40.0454,39.9976,40.0263,9200.0
2014-11-13 10:50:00,41.88,41.96,41.88,41.96,32200.0,40.0072,40.0836,40.0072,40.0836,32200.0
2014-11-13 10:55:00,41.96,41.97,41.96,41.97,4800.0,40.0836,40.0932,40.0836,40.0932,4800.0
2014-11-13 11:00:00,41.97,41.97,41.95,41.95,2400.0,40.0932,40.0932,40.0741,40.0741,2400.0
2014-11-13 11:05:00,41.96,41.97,41.93,41.93,5000.0,40.0836,40.0932,40.055,40.055,5000.0
2014-11-13 11:10:00,41.92,42.02,41.91,41.98,55400.0,40.0454,40.1409,40.0359,40.1027,55400.0
2014-11-13 11:15:00,41.98,42.02,41.95,42.01,27800.0,40.1027,40.1409,40.0741,40.1314,27800.0
2014-11-13 11:20:00,42.01,42.01,41.99,42.01,4000.0,40.1314,40.1314,40.1123,40.1314,4000.0
2014-11-13 11:25:00,42.01,42.06,42.01,42.05,10600.0,40.1314,40.1791,40.1314,40.1696,10600.0
2014-11-13 11:30:00,42.04,42.13,42.02,42.09,33400.0,40.16,40.246,40.1409,40.2078,33400.0
2014-11-13 11:35:00,42.09,42.13,42.05,42.08,42200.0,40.2078,40.246,40.1696,40.1983,42200.0
2014-11-13 11:40:00,42.07,42.13,42.04,42.1,38800.0,40.1887,40.246,40.16,40.2174,38800.0
2014-11-13 11:45:00,42.09,42.11,42.09,42.1,5200.0,40.2078,40.2269,40.2078,40.2174,5200.0
2014-11-13 11:50:00,42.09,42.1,42.08,42.1,4600.0,40.2078,40.2174,40.1983,40.2174,4600.0
2014-11-13 11:55:00,42.1,42.1,42.08,42.09,3400.0,40.2174,40.2174,40.1983,40.2078,3400.0
2014-11-13 12:00:00,42.08,42.1,42.07,42.09,20800.0,40.1983,40.2174,40.1887,40.2078,20800.0
2014-11-13 12:05:00,42.09,42.12,42.09,42.12,7000.0,40.2078,40.2365,40.2078,40.2365,7000.0
2014-11-13 12:10:00,42.11,42.11,42.08,42.1,107000.0,40.2269,40.2269,40.1983,40.2174,107000.0
2014-11-13 12:15:00,42.12,42.12,42.1,42.1,85400.0,40.2365,40.2365,40.2174,40.2174,85400.0
2014-11-13 12:20:00,42.1,42.12,42.1,42.1,4200.0,40.2174,40.2365,40.2174,40.2174,4200.0
2014-11-13 12:25:00,42.1,42.11,42.1,42.1,4400.0,40.2174,40.2269,40.2174,40.2174,4400.0
2014-11-13 12:30:00,42.1,42.11,42.09,42.1,4600.0,40.2174,40.2269,40.2078,40.2174,4600.0
2014-11-13 12:35:00,42.1,42.1,42.09,42.1,6200.0,40.2174,40.2174,40.2078,40.2174,6200.0
2014-11-13 12:40:00,42.1,42.11,42.09,42.11,7400.0,40.2174,40.2269,40.2078,40.2269,7400.0
2014-11-13 12:45:00,42.1,42.1,42.1,42.1,3000.0,40.2174,40.2174,40.2174,40.2174,3000.0
2014-11-13 12:50:00,42.1,42.11,42.09,42.11,23000.0,40.2174,40.2269,40.2078,40.2269,23000.0
2014-11-13 12:55:00,42.1,42.11,42.1,42.1,6200.0,40.2174,40.2269,40.2174,40.2174,6200.0
2014-11-13 13:00:00,42.1,42.13,42.09,42.11,77000.0,40.2174,40.246,40.2078,40.2269,77000.0
2014-11-13 13:05:00,42.11,42.11,42.05,42.05,100200.0,40.2269,40.2269,40.1696,40.1696,100200.0
2014-11-13 13:10:00,42.04,42.09,42.02,42.05,8800.0,40.16,40.2078,40.1409,40.1696,8800.0
2014-11-13 13:15:00,42.05,42.07,42.04,42.07,800.0,40.1696,40.1887,40.16,40.1887,800.0
2014-11-13 13:20:00,42.05,42.05,41.94,41.99,14800.0,40.1696,40.1696,40.0645,40.1123,14800.0
2014-11-13 13:25:00,41.99,42.03,41.97,41.98,12600.0,40.1123,40.1505,40.0932,40.1027,12600.0
2014-11-13 13:30:00,41.99,41.99,41.95,41.95,37400.0,40.1123,40.1123,40.0741,40.0741,37400.0
2014-11-13 13:35:00,41.95,41.95,41.88,41.9,15000.0,40.0741,40.0741,40.0072,40.0263,15000.0
2014-11-13 13:40:00,41.88,41.88,41.88,41.88,2800.0,40.0072,40.0072,40.0072,40.0072,2800.0
2014-11-13 13:45:00,41.88,41.88,41.87,41.87,2400.0,40.0072,40.0072,39.9976,39.9976,2400.0
2014-11-13 13:50:00,41.89,41.96,41.89,41.96,2200.0,40.0167,40.0836,40.0167,40.0836,2200.0
2014-11-13 13:55:00,41.96,42.01,41.96,42.0,5000.0,40.0836,40.1314,40.0836,40.1218,5000.0
2014-11-13 14:00:00,42.01,42.07,42.0,42.06,6600.0,40.1314,40.1887,40.1218,40.1791,6600.0
2014-11-13 14:05:00,42.06,42.1,42.05,42.1,4800.0,40.1791,40.2174,40.1696,40.2174,4800.0
2014-11-13 14:10:00,42.09,42.09,42.02,42.02,6200.0,40.2078,40.2078,40.1409,40.1409,6200.0
2014-11-13 14:15:00,41.99,42.01,41.98,42.01,7000.0,40.1123,40.1314,40.1027,40.1314,7000.0
2014-11-13 14:20:00,42.03,42.03,41.99,42.0,8600.0,40.1505,40.1505,40.1123,40.1218,8600.0
2014-11-13 14:25:00,42.0,42.04,41.99,42.04,3400.0,40.1218,40.16,40.1123,40.16,3400.0
2014-11-13 14:30:00,42.04,42.06,42.04,42.05,2800.0,40.16,40.1791,40.16,40.1696,2800.0
2014-11-13 14:35:00,42.06,42.07,42.05,42.06,4800.0,40.1791,40.1887,40.1696,40.1791,4800.0
2014-11-13 14:40:00,42.06,42.07,42.06,42.06,7600.0,40.1791,40.1887,40.1791,40.1791,7600.0
2014-11-13 14:45:00,42.07,42.07,42.07,42.07,4400.0,40.1887,40.1887,40.1887,40.1887,4400.0
2014-11-13 14:50:00,42.07,42.08,42.06,42.07,4000.0,40.1887,40.1983,40.1791,40.1887,4000.0
2014-11-13 14:55:00,42.08,42.08,42.04,42.04,4400.0,40.1983,40.1983,40.16,40.16,4400.0
2014-11-13 15:00:00,42.04,42.05,41.99,41.99,13400.0,40.16,40.1696,40.1123,40.1123,13400.0
2014-11-13 15:05:00,41.99,42.02,41.98,42.0,13000.0,40.1123,40.1409,40.1027,40.1218,13000.0
2014-11-13 15:10:00,42.01,42.02,42.0,42.0,2600.0,40.1314,40.1409,40.1218,40.1218,2600.0
2014-11-13 15:15:00,42.01,42.01,41.98,41.99,7200.0,40.1314,40.1314,40.1027,40.1123,7200.0
2014-11-13 15:20:00,41.99,42.0,41.97,42.0,4000.0,40.1123,40.1218,40.0932,40.1218,4000.0
2014-11-13 15:25:00,42.0,42.01,41.94,41.94,6000.0,40.1218,40.1314,40.0645,40.0645,6000.0
2014-11-13 15:30:00,41.93,41.99,41.92,41.99,4600.0,40.055,40.1123,40.0454,40.1123,4600.0
2014-11-13 15:35:00,42.0,42.03,41.99,41.99,18600.0,40.1218,40.1505,40.1123,40.1123,18600.0
2014-11-13 15:40:00,41.99,42.01,41.99,41.99,16400.0,40.1123,40.1314,40.1123,40.1123,16400.0
2014-11-13 15:45:00,42.01,42.02,41.99,42.01,18200.0,40.1314,40.1409,40.1123,40.1314,18200.0
2014-11-13 15:50:00,42.01,42.02,42.0,42.02,17800.0,40.1314,40.1409,40.1218,40.1409,17800.0
2014-11-13 15:55:00,42.02,42.05,42.0,42.03,33800.0,40.1409,40.1696,40.1218,40.1505,33800.0
2014-11-14 09:30:00,41.95,42.02,41.95,42.02,6200.0,40.0741,40.1409,40.0741,40.1409,6200.0
2014-11-14 09:35:00,41.91,41.98,41.91,41.95,2200.0,40.0359,40.1027,40.0359,40.0741,2200.0
2014-11-14 09:40:00,41.93,41.97,41.88,41.88,9800.0,40.055,40.0932,40.0072,40.0072,9800.0
2014-11-14 09:45:00,41.81,41.88,41.77,41.77,4200.0,39.9403,40.0072,39.9021,39.9021,4200.0
2014-11-14 09:50:00,41.79,41.83,41.79,41.83,2200.0,39.9212,39.9594,39.9212,39.9594,2200.0
2014-11-14 09:55:00,41.82,41.83,41.74,41.77,15600.0,39.9499,39.9594,39.8735,39.9021,15600.0
2014-11-14 10:00:00,41.76,41.83,41.76,41.78,15800.0,39.8926,39.9594,39.8926,39.9117,15800.0
2014-11-14 10:05:00,41.77,41.82,41.77,41.79,27800.0,39.9021,39.9499,39.9021,39.9212,27800.0
2014-11-14 10:10:00,41.78,41.94,41.74,41.94,32000.0,39.9117,40.0645,39.8735,40.0645,32000.0
2014-11-14 10:15:00,41.95,41.96,41.89,41.95,4400.0,40.0741,40.0836,40.0167,40.0741,4400.0
2014-11-14 10:20:00,41.95,41.98,41.95,41.98,4000.0,40.0741,40.1027,40.0741,40.1027,4000.0
2014-11-14 10:25:00,41.96,41.96,41.88,41.91,4400.0,40.0836,40.0836,40.0072,40.0359,4400.0
2014-11-14 10:30:00,41.9,41.93,41.86,41.86,4200.0,40.0263,40.055,39.9881,39.9881,4200.0
2014-11-14 10:35:00,41.85,41.86,41.77,41.79,9800.0,39.9785,39.9881,39.9021,39.9212,9800.0
2014-11-14 10:40:00,41.8,41.84,41.74,41.77,51200.0,39.9308,39.969,39.8735,39.9021,51200.0
2014-11-14 10:45:00,41.78,41.82,41.77,41.82,14800.0,39.9117,39.9499,39.9021,39.9499,14800.0
2014-11-14 10:50:00,41.82,41.82,41.75,41.76,7600.0,39.9499,39.9499,39.883,39.8926,7600.0
2014-11-14 10:55:00,41.77,41.8,41.76,41.76,14400.0,39.9021,39.9308,39.8926,39.8926,14400.0
2014-11-14 11:00:00,41.77,41.83,41.77,41.8,14200.0,39.9021,39.9594,39.9021,39.9308,14200.0
2014-11-14 11:05:00,41.82,41.85,41.81,41.85,20400.0,39.9499,39.9785,39.9403,39.9785,20400.0
2014-11-14 11:10:00,41.85,41.85,41.8,41.81,8200.0,39.9785,39.9785,39.9308,39.9403,8200.0
2014-11-14 11:15:00,41.82,41.82,41.77,41.8,11200.0,39.9499,39.9499,39.9021,39.9308,11200.0
2014-11-14 11:20:00,41.82,41.83,41.79,41.8,5600.0,39.9499,39.9594,39.9212,39.9308,5600.0
2014-11-14 11:25:00,41.8,41.8,41.77,41.79,5400.0,39.9308,39.9308,39.9021,39.9212,5400.0
2014-11-14 11:30:00,41.8,41.8,41.77,41.79,15600.0,39.9308,39.9308,39.9021,39.9212,15600.0
2014-11-14 11:35:00,41.77,41.77,41.74,41.74,3000.0,39.9021,39.9021,39.8735,39.8735,3000.0
2014-11-14 11:40:00,41.75,41.75,41.71,41.71,5600.0,39.883,39.883,39.8448,39.8448,5600.0
2014-11-14 11:45:00,41.71,41.73,41.68,41.69,9200.0,39.8448,39.8639,39.8161,39.8257,9200.0
2014-11-14 11:50:00,41.7,41.72,41.69,41.72,2800.0,39.8352,39.8543,39.8257,39.8543,2800.0
2014-11-14 11:55:00,41.73,41.73,41.68,41.68,4800.0,39.8639,39.8639,39.8161,39.8161,4800.0
2014-11-14 12:00:00,41.69,41.69,41.68,41.68,2200.0,39.8257,39.8257,39.8161,39.8161,2200.0
2014-11-14 12:05:00,41.68,41.68,41.67,41.68,7600.0,39.8161,39.8161,39.8066,39.8161,7600.0
2014-11-14 12:10:00,41.68,41.69,41.67,41.68,6800.0,39.8161,39.8257,39.8066,39.8161,6800.0
2014-11-14 12:15:00,41.68,41.69,41.65,41.66,4000.0,39.8161,39.8257,39.7875,39.797,4000.0
2014-11-14 12:20:00,41.65,41.66,41.65,41.65,600.0,39.7875,39.797,39.7875,39.7875,600.0
2014-11-14 12:25:00,41.66,41.66,41.65,41.66,5000.0,39.797,39.797,39.7875,39.797,5000.0
2014-11-14 12:30:00,41.65,41.67,41.64,41.66,4400.0,39.7875,39.8066,39.7779,39.797,4400.0
2014-11-14 12:35:00,41.68,41.69,41.68,41.69,3400.0,39.8161,39.8257,39.8161,39.8257,3400.0
2014-11-14 12:40:00,41.7,41.7,41.68,41.68,3800.0,39.8352,39.8352,39.8161,39.8161,3800.0
2014-11-14 12:45:00,41.68,41.68,41.67,41.67,1800.0,39.8161,39.8161,39.8066,39.8066,1800.0
2014-11-14 12:50:00,41.67,41.67,41.65,41.66,3600.0,39.8066,39.8066,39.7875,39.797,3600.0
2014-11-14 12:55:00,41.65,41.66,41.65,41.65,4600.0,39.7875,39.797,39.7875,39.7875,4600.0
2014-11-14 13:00:00,41.64,41.64,41.62,41.63,7600.0,39.7779,39.7779,39.7588,39.7684,7600.0
2014-11-14 13:05:00,41.63,41.67,41.62,41.66,9200.0,39.7684,39.8066,39.7588,39.797,9200.0
2014-11-14 13:10:00,41.65,41.65,41.64,41.65,3600.0,39.7875,39.7875,39.7779,39.7875,3600.0
2014-11-14 13:15:00,41.65,41.66,41.65,41.66,1400.0,39.7875,39.797,39.7875,39.797,1400.0
2014-11-14 13:20:00,41.66,41.66,41.61,41.61,5000.0,39.797,39.797,39.7493,39.7493,5000.0
2014-11-14 13:25:00,41.62,41.62,41.6,41.6,4400.0,39.7588,39.7588,39.7397,39.7397,4400.0
2014-11-14 13:30:00,41.61,41.61,41.59,41.59,5200.0,39.7493,39.7493,39.7302,39.7302,5200.0
2014-11-14 13:35:00,41.59,41.59,41.58,41.59,3800.0,39.7302,39.7302,39.7206,39.7302,3800.0
2014-11-14 13:40:00,41.59,41.6,41.58,41.6,5400.0,39.7302,39.7397,39.7206,39.7397,5400.0
2014-11-14 13:45:00,41.6,41.6,41.59,41.59,2000.0,39.7397,39.7397,39.7302,39.7302,2000.0
2014-11-14 13:50:00,41.59,41.6,41.58,41.58,8200.0,39.7302,39.7397,39.7206,39.7206,8200.0
2014-11-14 13:55:00,41.58,41.58,41.56,41.57,3800.0,39.7206,39.7206,39.7015,39.7111,3800.0
2014-11-14 14:00:00,41.56,41.56,41.53,41.55,9400.0,39.7015,39.7015,39.6728,39.692,9400.0
2014-11-14 14:05:00,41.54,41.54,41.51,41.51,6800.0,39.6824,39.6824,39.6537,39.6537,6800.0
2014-11-14 14:10:00,41.51,41.52,41.51,41.52,6000.0,39.6537,39.6633,39.6537,39.6633,6000.0
2014-11-14 14:15:00,41.52,41.52,41.49,41.5,9800.0,39.6633,39.6633,39.6346,39.6442,9800.0
2014-11-14 14:20:00,41.49,41.51,41.49,41.51,6600.0,39.6346,39.6537,39.6346,39.6537,6600.0
2014-11-14 14:25:00,41.51,41.52,41.5,41.52,9400.0,39.6537,39.6633,39.6442,39.6633,9400.0
2014-11-14 14:30:00,41.52,41.52,41.48,41.49,9800.0,39.6633,39.6633,39.6251,39.6346,9800.0
2014-11-14 14:35:00,41.49,41.52,41.49,41.49,9400.0,39.6346,39.6633,39.6346,39.6346,9400.0
2014-11-14 14:40:00,41.51,41.51,41.48,41.48,9400.0,39.6537,39.6537,39.6251,39.6251,9400.0
2014-11-14 14:45:00,41.49,41.49,41.45,41.45,14600.0,39.6346,39.6346,39.5964,39.5964,14600.0
2014-11-14 14:50:00,41.46,41.47,41.44,41.44,15400.0,39.606,39.6155,39.5869,39.5869,15400.0
2014-11-14 14:55:00,41.44,41.44,41.42,41.42,11000.0,39.5869,39.5869,39.5678,39.5678,11000.0
2014-11-14 15:00:00,41.42,41.44,41.42,41.44,17600.0,39.5678,39.5869,39.5678,39.5869,17600.0
2014-11-14 15:05:00,41.44,41.47,41.44,41.47,8200.0,39.5869,39.6155,39.5869,39.6155,8200.0
2014-11-14 15:10:00,41.47,41.49,41.46,41.49,5800.0,39.6155,39.6346,39.606,39.6346,5800.0
2014-11-14 15:15:00,41.5,41.5,41.48,41.48,7400.0,39.6442,39.6442,39.6251,39.6251,7400.0
2014-11-14 15:20:00,41.48,41.49,41.48,41.49,9000.0,39.6251,39.6346,39.6251,39.6346,9000.0
2014-11-14 15:25:00,41.5,41.52,41.5,41.52,10600.0,39.6442,39.6633,39.6442,39.6633,10600.0
2014-11-14 15:30:00,41.54,41.58,41.54,41.58,16000.0,39.6824,39.7206,39.6824,39.7206,16000.0
2014-11-14 15:35:00,41.58,41.63,41.58,41.62,14200.0,39.7206,39.7684,39.7206,39.7588,14200.0
2014-11-14 15:40:00,41.62,41.62,41.6,41.6,16000.0,39.7588,39.7588,39.7397,39.7397,16000.0
2014-11-14 15:45:00,41.61,41.64,41.61,41.64,13600.0,39.7493,39.7779,39.7493,39.7779,13600.0
2014-11-14 15:50:00,41.63,41.63,41.6,41.6,14000.0,39.7684,39.7684,39.7397,39.7397,14000.0
2014-11-14 15:55:00,41.6,41.62,41.57,41.62,34400.0,39.7397,39.7588,39.7111,39.7588,34400.0
2014-11-17 09:30:00,41.47,41.47,41.32,41.38,11000.0,39.6155,39.6155,39.4722,39.5296,11000.0
2014-11-17 09:35:00,41.38,41.63,41.36,41.63,4400.0,39.5296,39.7684,39.5104,39.7684,4400.0
2014-11-17 09:40:00,41.6,41.69,41.58,41.65,10400.0,39.7397,39.8257,39.7206,39.7875,10400.0
2014-11-17 09:45:00,41.66,41.69,41.65,41.69,2000.0,39.797,39.8257,39.7875,39.8257,2000.0
2014-11-17 09:50:00,41.73,41.73,41.65,41.65,3400.0,39.8639,39.8639,39.7875,39.7875,3400.0
2014-11-17 09:55:00,41.62,41.62,41.54,41.54,6000.0,39.7588,39.7588,39.6824,39.6824,6000.0
2014-11-17 10:00:00,41.54,41.65,41.52,41.62,4800.0,39.6824,39.7875,39.6633,39.7588,4800.0
2014-11-17 10:05:00,41.6,41.6,41.53,41.53,1400.0,39.7397,39.7397,39.6728,39.6728,1400.0
2014-11-17 10:10:00,41.52,41.54,41.5,41.51,4800.0,39.6633,39.6824,39.6442,39.6537,4800.0
2014-11-17 10:15:00,41.52,41.56,41.48,41.55,10600.0,39.6633,39.7015,39.6251,39.692,10600.0
2014-11-17 10:20:00,41.53,41.59,41.53,41.56,3200.0,39.6728,39.7302,39.6728,39.7015,3200.0
2014-11-17 10:25:00,41.59,41.65,41.59,41.62,2400.0,39.7302,39.7875,39.7302,39.7588,2400.0
2014-11-17 10:30:00,41.62,41.63,41.6,41.6,4400.0,39.7588,39.7684,39.7397,39.7397,4400.0
2014-11-17 10:35:00,41.59,41.66,41.59,41.6,23000.0,39.7302,39.797,39.7302,39.7397,23000.0
2014-11-17 10:40:00,41.63,41.63,41.62,41.63,1600.0,39.7684,39.7684,39.7588,39.7684,1600.0
2014-11-17 10:45:00,41.65,41.65,41.61,41.64,1600.0,39.7875,39.7875,39.7493,39.7779,1600.0
2014-11-17 10:50:00,41.63,41.65,41.62,41.65,3200.0,39.7684,39.7875,39.7588,39.7875,3200.0
2014-11-17 10:55:00,41.66,41.67,41.62,41.66,14800.0,39.797,39.8066,39.7588,39.797,14800.0
2014-11-17 11:00:00,41.63,41.63,41.6,41.6,600.0,39.7684,39.7684,39.7397,39.7397,600.0
2014-11-17 11:05:00,41.59,41.62,41.58,41.62,2200.0,39.7302,39.7588,39.7206,39.7588,2200.0
2014-11-17 11:10:00,41.6,41.62,41.55,41.62,3000.0,39.7397,39.7588,39.692,39.7588,3000.0
2014-11-17 11:15:00,41.62,41.63,41.6,41.62,5800.0,39.7588,39.7684,39.7397,39.7588,5800.0
2014-11-17 11:20:00,41.64,41.66,41.6,41.6,12800.0,39.7779,39.797,39.7397,39.7397,12800.0
2014-11-17 11:25:00,41.6,41.62,41.57,41.58,7600.0,39.7397,39.7588,39.7111,39.7206,7600.0
2014-11-17 11:30:00,41.58,41.6,41.57,41.6,1400.0,39.7206,39.7397,39.7111,39.7397,1400.0
2014-11-17 11:35:00,41.6,41.63,41.59,41.62,7000.0,39.7397,39.7684,39.7302,39.7588,7000.0
2014-11-17 11:40:00,41.6,41.66,41.6,41.66,1200.0,39.7397,39.797,39.7397,39.797,1200.0
2014-11-17 11:45:00,41.67,41.67,41.67,41.67,1200.0,39.8066,39.8066,39.8066,39.8066,1200.0
2014-11-17 11:50:00,41.66,41.66,41.63,41.66,1400.0,39.797,39.797,39.7684,39.797,1400.0
2014-11-17 11:55:00,41.65,41.67,41.6,41.63,9600.0,39.7875,39.8066,39.7397,39.7684,9600.0
2014-11-17 12:00:00,41.63,41.66,41.61,41.63,3800.0,39.7684,39.797,39.7493,39.7684,3800.0
2014-11-17 12:05:00,41.61,41.62,41.59,41.6,4200.0,39.7493,39.7588,39.7302,39.7397,4200.0
2014-11-17 12:10:00,41.6,41.67,41.6,41.67,6800.0,39.7397,39.8066,39.7397,39.8066,6800.0
2014-11-17 12:15:00,41.67,41.67,41.66,41.66,600.0,39.8066,39.8066,39.797,39.797,600.0
2014-11-17 12:20:00,41.67,41.67,41.61,41.63,30400.0,39.8066,39.8066,39.7493,39.7684,30400.0
2014-11-17 12:25:00,41.61,41.64,41.61,41.64,2600.0,39.7493,39.7779,39.7493,39.7779,2600.0
2014-11-17 12:30:00,41.63,41.63,41.63,41.63,1400.0,39.7684,39.7684,39.7684,39.7684,1400.0
2014-11-17 12:35:00,41.63,41.63,41.63,41.63,800.0,39.7684,39.7684,39.7684,39.7684,800.0
2014-11-17 12:40:00,41.63,41.63,41.63,41.63,5000.0,39.7684,39.7684,39.7684,39.7684,5000.0
2014-11-17 12:45:00,41.63,41.63,41.63,41.63,1600.0,39.7684,39.7684,39.7684,39.7684,1600.0
2014-11-17 12:50:00,41.63,41.63,41.63,41.63,2800.0,39.7684,39.7684,39.7684,39.7684,2800.0
2014-11-17 12:55:00,41.63,41.63,41.6,41.6,4400.0,39.7684,39.7684,39.7397,39.7397,4400.0
2014-11-17 13:00:00,41.62,41.62,41.62,41.62,400.0,39.7588,39.7588,39.7588,39.7588,400.0
2014-11-17 13:05:00,41.61,41.62,41.61,41.62,2200.0,39.7493,39.7588,39.7493,39.7588,2200.0
2014-11-17 13:10:00,41.62,41.62,41.62,41.62,3200.0,39.7588,39.7588,39.7588,39.7588,3200.0
2014-11-17 13:15:00,41.62,41.62,41.61,41.62,1400.0,39.7588,39.7588,39.7493,39.7588,1400.0
2014-11-17 13:20:00,41.62,41.62,41.62,41.62,800.0,39.7588,39.7588,39.7588,39.7588,800.0
2014-11-17 13:25:00,41.62,41.62,41.6,41.6,6600.0,39.7588,39.7588,39.7397,39.7397,6600.0
2014-11-17 13:30:00,41.6,41.62,41.6,41.62,600.0,39.7397,39.7588,39.7397,39.7588,600.0
2014-11-17 13:35:00,41.62,41.62,41.61,41.62,2600.0,39.7588,39.7588,39.7493,39.7588,2600.0
2014-11-17 13:40:00,41.6,41.62,41.6,41.6,3200.0,39.7397,39.7588,39.7397,39.7397,3200.0
2014-11-17 13:45:00,41.62,41.62,41.58,41.58,3600.0,39.7588,39.7588,39.7206,39.7206,3600.0
2014-11-17 13:50:00,41.59,41.6,41.59,41.59,2000.0,39.7302,39.7397,39.7302,39.7302,2000.0
2014-11-17 13:55:00,41.59,41.6,41.59,41.6,1600.0,39.7302,39.7397,39.7302,39.7397,1600.0
2014-11-17 14:00:00,41.59,41.6,41.59,41.59,1800.0,39.7302,39.7397,39.7302,39.7302,1800.0
2014-11-17 14:05:00,41.59,41.59,41.57,41.57,2400.0,39.7302,39.7302,39.7111,39.7111,2400.0
2014-11-17 14:10:00,41.58,41.58,41.58,41.58,3000.0,39.7206,39.7206,39.7206,39.7206,3000.0
2014-11-17 14:15:00,41.57,41.58,41.57,41.58,2400.0,39.7111,39.7206,39.7111,39.7206,2400.0
2014-11-17 14:20:00,41.59,41.59,41.57,41.57,3600.0,39.7302,39.7302,39.7111,39.7111,3600.0
2014-11-17 14:25:00,41.57,41.57,41.55,41.55,4600.0,39.7111,39.7111,39.692,39.692,4600.0
2014-11-17 14:30:00,41.56,41.58,41.56,41.57,3400.0,39.7015,39.7206,39.7015,39.7111,3400.0
2014-11-17 14:35:00,41.57,41.59,41.55,41.58,3000.0,39.7111,39.7302,39.692,39.7206,3000.0
2014-11-17 14:40:00,41.58,41.58,41.57,41.58,1000.0,39.7206,39.7206,39.7111,39.7206,1000.0
2014-11-17 14:45:00,41.57,41.58,41.56,41.57,5000.0,39.7111,39.7206,39.7015,39.7111,5000.0
2014-11-17 14:50:00,41.57,41.57,41.56,41.57,1600.0,39.7111,39.7111,39.7015,39.7111,1600.0
2014-11-17 14:55:00,41.58,41.61,41.58,41.61,3800.0,39.7206,39.7493,39.7206,39.7493,3800.0
2014-11-17 15:00:00,41.62,41.62,41.6,41.61,3200.0,39.7588,39.7588,39.7397,39.7493,3200.0
2014-11-17 15:05:00,41.59,41.6,41.58,41.6,6200.0,39.7302,39.7397,39.7206,39.7397,6200.0
2014-11-17 15:10:00,41.6,41.6,41.6,41.6,2600.0,39.7397,39.7397,39.7397,39.7397,2600.0
2014-11-17 15:15:00,41.6,41.65,41.6,41.64,30600.0,39.7397,39.7875,39.7397,39.7779,30600.0
2014-11-17 15:20:00,41.63,41.65,41.63,41.65,3600.0,39.7684,39.7875,39.7684,39.7875,3600.0
2014-11-17 15:25:00,41.65,41.66,41.63,41.63,10200.0,39.7875,39.797,39.7684,39.7684,10200.0
2014-11-17 15:30:00,41.63,41.67,41.63,41.67,5400.0,39.7684,39.8066,39.7684,39.8066,5400.0
2014-11-17 15:35:00,41.66,41.68,41.66,41.68,8400.0,39.797,39.8161,39.797,39.8161,8400.0
2014-11-17 15:40:00,41.68,41.7,41.67,41.7,12400.0,39.8161,39.8352,39.8066,39.8352,12400.0
2014-11-17 15:45:00,41.7,41.74,41.7,41.73,26200.0,39.8352,39.8735,39.8352,39.8639,26200.0
2014-11-17 15:50:00,41.73,41.75,41.73,41.73,30800.0,39.8639,39.883,39.8639,39.8639,30800.0
2014-11-17 15:55:00,41.73,41.8,41.73,41.77,80400.0,39.8639,39.9308,39.8639,39.9021,80400.0
2014-11-18 09:30:00,41.71,41.73,41.71,41.72,8000.0,39.8448,39.8639,39.8448,39.8543,8000.0
2014-11-18 09:35:00,41.72,41.85,41.72,41.79,4400.0,39.8543,39.9785,39.8543,39.9212,4400.0
2014-11-18 09:40:00,41.84,41.88,41.84,41.86,3200.0,39.969,40.0072,39.969,39.9881,3200.0
2014-11-18 09:45:00,41.86,41.93,41.84,41.93,10200.0,39.9881,40.055,39.969,40.055,10200.0
2014-11-18 09:50:00,41.93,41.93,41.85,41.9,31600.0,40.055,40.055,39.9785,40.0263,31600.0
2014-11-18 09:55:00,41.91,41.91,41.87,41.87,1800.0,40.0359,40.0359,39.9976,39.9976,1800.0
2014-11-18 10:00:00,41.9,41.9,41.85,41.85,2400.0,40.0263,40.0263,39.9785,39.9785,2400.0
2014-11-18 10:05:00,41.85,41.88,41.85,41.85,11200.0,39.9785,40.0072,39.9785,39.9785,11200.0
2014-11-18 10:10:00,41.85,41.92,41.85,41.9,3800.0,39.9785,40.0454,39.9785,40.0263,3800.0
2014-11-18 10:15:00,41.86,41.88,41.84,41.88,2400.0,39.9881,40.0072,39.969,40.0072,2400.0
2014-11-18 10:20:00,41.88,41.88,41.85,41.86,3400.0,40.0072,40.0072,39.9785,39.9881,3400.0
2014-11-18 10:25:00,41.87,41.88,41.86,41.87,10000.0,39.9976,40.0072,39.9881,39.9976,10000.0
2014-11-18 10:30:00,41.88,41.89,41.88,41.88,2000.0,40.0072,40.0167,40.0072,40.0072,2000.0
2014-11-18 10:35:00,41.87,41.89,41.85,41.89,2000.0,39.9976,40.0167,39.9785,40.0167,2000.0
2014-11-18 10:40:00,41.87,41.91,41.86,41.88,19200.0,39.9976,40.0359,39.9881,40.0072,19200.0
2014-11-18 10:45:00,41.89,41.9,41.88,41.9,1800.0,40.0167,40.0263,40.0072,40.0263,1800.0
2014-11-18 10:50:00,41.89,41.89,41.83,41.86,19800.0,40.0167,40.0167,39.9594,39.9881,19800.0
2014-11-18 10:55:00,41.87,41.87,41.85,41.87,9800.0,39.9976,39.9976,39.9785,39.9976,9800.0
2014-11-18 11:00:00,41.85,41.86,41.82,41.82,4200.0,39.9785,39.9881,39.9499,39.9499,4200.0
2014-11-18 11:05:00,41.81,41.85,41.81,41.83,3600.0,39.9403,39.9785,39.9403,39.9594,3600.0
2014-11-18 11:10:00,41.83,41.83,41.83,41.83,2200.0,39.9594,39.9594,39.9594,39.9594,2200.0
2014-11-18 11:15:00,41.84,41.85,41.83,41.83,2600.0,39.969,39.9785,39.9594,39.9594,2600.0
2014-11-18 11:20:00,41.83,41.83,41.8,41.8,2400.0,39.9594,39.9594,39.9308,39.9308,2400.0
2014-11-18 11:25:00,41.81,41.81,41.77,41.78,3400.0,39.9403,39.9403,39.9021,39.9117,3400.0
2014-11-18 11:30:00,41.79,41.8,41.79,41.8,800.0,39.9212,39.9308,39.9212,39.9308,800.0
2014-11-18 11:35:00,41.8,41.82,41.79,41.82,3800.0,39.9308,39.9499,39.9212,39.9499,3800.0
2014-11-18 11:40:00,41.82,41.82,41.81,41.81,800.0,39.9499,39.9499,39.9403,39.9403,800.0
2014-11-18 11:45:00,41.79,41.8,41.78,41.78,1000.0,39.9212,39.9308,39.9117,39.9117,1000.0
2014-11-18 11:50:00,41.79,41.79,41.77,41.77,1400.0,39.9212,39.9212,39.9021,39.9021,1400.0
2014-11-18 11:55:00,41.77,41.8,41.77,41.79,3000.0,39.9021,39.9308,39.9021,39.9212,3000.0
2014-11-18 12:00:00,41.81,41.81,41.79,41.79,1000.0,39.9403,39.9403,39.9212,39.9212,1000.0
2014-11-18 12:05:00,41.8,41.8,41.8,41.8,3600.0,39.9308,39.9308,39.9308,39.9308,3600.0
2014-11-18 12:10:00,41.81,41.83,41.81,41.82,3000.0,39.9403,39.9594,39.9403,39.9499,3000.0
2014-11-18 12:15:00,41.82,41.85,41.82,41.84,1800.0,39.9499,39.9785,39.9499,39.969,1800.0
2014-11-18 12:20:00,41.83,41.84,41.81,41.81,1800.0,39.9594,39.969,39.9403,39.9403,1800.0
2014-11-18 12:25:00,41.8,41.85,41.8,41.85,2800.0,39.9308,39.9785,39.9308,39.9785,2800.0
2014-11-18 12:30:00,41.85,41.89,41.84,41.87,9400.0,39.9785,40.0167,39.969,39.9976,9400.0
2014-11-18 12:35:00,41.88,41.88,41.85,41.85,3200.0,40.0072,40.0072,39.9785,39.9785,3200.0
2014-11-18 12:40:00,41.87,41.88,41.86,41.88,1800.0,39.9976,40.0072,39.9881,40.0072,1800.0
2014-11-18 12:45:00,41.87,41.88,41.85,41.85,2600.0,39.9976,40.0072,39.9785,39.9785,2600.0
2014-11-18 12:50:00,41.86,41.87,41.85,41.86,1400.0,39.9881,39.9976,39.9785,39.9881,1400.0
2014-11-18 12:55:00,41.87,41.92,41.87,41.9,2200.0,39.9976,40.0454,39.9976,40.0263,2200.0
2014-11-18 13:00:00,41.9,41.9,41.9,41.9,600.0,40.0263,40.0263,40.0263,40.0263,600.0
2014-11-18 13:05:00,41.91,41.92,41.9,41.92,3600.0,40.0359,40.0454,40.0263,40.0454,3600.0
2014-11-18 13:10:00,41.92,41.92,41.9,41.9,1400.0,40.0454,40.0454,40.0263,40.0263,1400.0
2014-11-18 13:15:00,41.91,41.91,41.88,41.88,2000.0,40.0359,40.0359,40.0072,40.0072,2000.0
2014-11-18 13:20:00,41.88,41.91,41.88,41.9,3200.0,40.0072,40.0359,40.0072,40.0263,3200.0
2014-11-18 13:25:00,41.9,41.93,41.9,41.93,1400.0,40.0263,40.055,40.0263,40.055,1400.0
2014-11-18 13:30:00,41.92,41.92,41.88,41.9,3000.0,40.0454,40.0454,40.0072,40.0263,3000.0
2014-11-18 13:35:00,41.9,41.92,41.9,41.9,2400.0,40.0263,40.0454,40.0263,40.0263,2400.0
2014-11-18 13:40:00,41.89,41.9,41.88,41.9,1000.0,40.0167,40.0263,40.0072,40.0263,1000.0
2014-11-18 13:45:00,41.89,41.9,41.89,41.9,400.0,40.0167,40.0263,40.0167,40.0263,400.0
2014-11-18 13:50:00,41.9,41.9,41.88,41.89,1200.0,40.0263,40.0263,40.0072,40.0167,1200.0
2014-11-18 13:55:00,41.9,41.9,41.87,41.87,3200.0,40.0263,40.0263,39.9976,39.9976,3200.0
2014-11-18 14:00:00,41.87,41.88,41.87,41.88,1400.0,39.9976,40.0072,39.9976,40.0072,1400.0
2014-11-18 14:05:00,41.88,41.88,41.88,41.88,0.0,40.0072,40.0072,40.0072,40.0072,0.0
2014-11-18 14:10:00,41.9,41.9,41.9,41.9,5600.0,40.0263,40.0263,40.0263,40.0263,5600.0
2014-11-18 14:15:00,41.9,41.93,41.89,41.93,2800.0,40.0263,40.055,40.0167,40.055,2800.0
2014-11-18 14:20:00,41.94,41.95,41.91,41.92,7200.0,40.0645,40.0741,40.0359,40.0454,7200.0
2014-11-18 14:25:00,41.92,41.92,41.9,41.91,3800.0,40.0454,40.0454,40.0263,40.0359,3800.0
2014-11-18 14:30:00,41.9,41.9,41.88,41.88,800.0,40.0263,40.0263,40.0072,40.0072,800.0
2014-11-18 14:35:00,41.9,41.93,41.9,41.92,8000.0,40.0263,40.055,40.0263,40.0454,8000.0
2014-11-18 14:40:00,41.92,41.93,41.9,41.92,5000.0,40.0454,40.055,40.0263,40.0454,5000.0
2014-11-18 14:45:00,41.93,41.93,41.9,41.91,6400.0,40.055,40.055,40.0263,40.0359,6400.0
2014-11-18 14:50:00,41.9,41.91,41.9,41.9,1800.0,40.0263,40.0359,40.0263,40.0263,1800.0
2014-11-18 14:55:00,41.89,41.89,41.87,41.87,2600.0,40.0167,40.0167,39.9976,39.9976,2600.0
2014-11-18 15:00:00,41.88,41.88,41.86,41.86,5600.0,40.0072,40.0072,39.9881,39.9881,5600.0
2014-11-18 15:05:00,41.87,41.88,41.85,41.87,5000.0,39.9976,40.0072,39.9785,39.9976,5000.0
2014-11-18 15:10:00,41.86,41.87,41.84,41.85,7800.0,39.9881,39.9976,39.969,39.9785,7800.0
2014-11-18 15:15:00,41.85,41.85,41.82,41.82,6000.0,39.9785,39.9785,39.9499,39.9499,6000.0
2014-11-18 15:20:00,41.83,41.84,41.8,41.8,7200.0,39.9594,39.969,39.9308,39.9308,7200.0
2014-11-18 15:25:00,41.8,41.81,41.79,41.8,7800.0,39.9308,39.9403,39.9212,39.9308,7800.0
2014-11-18 15:30:00,41.8,41.81,41.79,41.8,12400.0,39.9308,39.9403,39.9212,39.9308,12400.0
2014-11-18 15:35:00,41.8,41.81,41.79,41.8,5800.0,39.9308,39.9403,39.9212,39.9308,5800.0
2014-11-18 15:40:00,41.8,41.81,41.77,41.77,15800.0,39.9308,39.9403,39.9021,39.9021,15800.0
2014-11-18 15:45:00,41.77,41.77,41.67,41.67,69600.0,39.9021,39.9021,39.8066,39.8066,69600.0
2014-11-18 15:50:00,41.67,41.7,41.65,41.68,26200.0,39.8066,39.8352,39.7875,39.8161,26200.0
2014-11-18 15:55:00,41.68,41.75,41.67,41.73,70000.0,39.8161,39.883,39.8066,39.8639,70000.0
2014-11-19 09:30:00,41.63,41.63,41.49,41.56,6200.0,39.7684,39.7684,39.6346,39.7015,6200.0
2014-11-19 09:35:00,41.38,41.46,41.3,41.38,11400.0,39.5296,39.606,39.4531,39.5296,11400.0
2014-11-19 09:40:00,41.49,41.59,41.49,41.59,9800.0,39.6346,39.7302,39.6346,39.7302,9800.0
2014-11-19 09:45:00,41.56,41.58,41.5,41.5,8600.0,39.7015,39.7206,39.6442,39.6442,8600.0
2014-11-19 09:50:00,41.49,41.55,41.46,41.49,16600.0,39.6346,39.692,39.606,39.6346,16600.0
2014-11-19 09:55:00,41.45,41.52,41.4,41.42,35000.0,39.5964,39.6633,39.5487,39.5678,35000.0
2014-11-19 10:00:00,41.45,41.48,41.32,41.33,12000.0,39.5964,39.6251,39.4722,39.4818,12000.0
2014-11-19 10:05:00,41.34,41.4,41.31,41.4,25400.0,39.4913,39.5487,39.4627,39.5487,25400.0
2014-11-19 10:10:00,41.39,41.44,41.38,41.43,4800.0,39.5391,39.5869,39.5296,39.5773,4800.0
2014-11-19 10:15:00,41.46,41.46,41.46,41.46,800.0,39.606,39.606,39.606,39.606,800.0
2014-11-19 10:20:00,41.45,41.46,41.43,41.45,1400.0,39.5964,39.606,39.5773,39.5964,1400.0
2014-11-19 10:25:00,41.4,41.44,41.4,41.42,2800.0,39.5487,39.5869,39.5487,39.5678,2800.0
2014-11-19 10:30:00,41.42,41.47,41.42,41.45,2200.0,39.5678,39.6155,39.5678,39.5964,2200.0
2014-11-19 10:35:00,41.43,41.43,41.35,41.35,4000.0,39.5773,39.5773,39.5009,39.5009,4000.0
2014-11-19 10:40:00,41.34,41.34,41.31,41.33,7000.0,39.4913,39.4913,39.4627,39.4818,7000.0
2014-11-19 10:45:00,41.31,41.32,41.29,41.3,3000.0,39.4627,39.4722,39.4436,39.4531,3000.0
2014-11-19 10:50:00,41.27,41.29,41.27,41.29,1800.0,39.4245,39.4436,39.4245,39.4436,1800.0
2014-11-19 10:55:00,41.32,41.32,41.27,41.27,1200.0,39.4722,39.4722,39.4245,39.4245,1200.0
2014-11-19 11:00:00,41.26,41.26,41.18,41.18,2200.0,39.4149,39.4149,39.3385,39.3385,2200.0
2014-11-19 11:05:00,41.19,41.22,41.16,41.22,5200.0,39.348,39.3767,39.3194,39.3767,5200.0
2014-11-19 11:10:00,41.24,41.3,41.21,41.28,32400.0,39.3958,39.4531,39.3672,39.434,32400.0
2014-11-19 11:15:00,41.29,41.34,41.28,41.34,2600.0,39.4436,39.4913,39.434,39.4913,2600.0
2014-11-19 11:20:00,41.35,41.37,41.35,41.37,1600.0,39.5009,39.52,39.5009,39.52,1600.0
2014-11-19 11:25:00,41.37,41.37,41.37,41.37,0.0,39.52,39.52,39.52,39.52,0.0
2014-11-19 11:30:00,41.35,41.41,41.35,41.41,6800.0,39.5009,39.5582,39.5009,39.5582,6800.0
2014-11-19 11:35:00,41.4,41.4,41.38,41.38,800.0,39.5487,39.5487,39.5296,39.5296,800.0
2014-11-19 11:40:00,41.39,41.42,41.39,41.41,1400.0,39.5391,39.5678,39.5391,39.5582,1400.0
2014-11-19 11:45:00,41.41,41.41,41.41,41.41,600.0,39.5582,39.5582,39.5582,39.5582,600.0
2014-11-19 11:50:00,41.41,41.41,41.41,41.41,800.0,39.5582,39.5582,39.5582,39.5582,800.0
2014-11-19 11:55:00,41.41,41.42,41.39,41.39,1400.0,39.5582,39.5678,39.5391,39.5391,1400.0
2014-11-19 12:00:00,41.41,41.43,41.41,41.43,1800.0,39.5582,39.5773,39.5582,39.5773,1800.0
2014-11-19 12:05:00,41.43,41.43,41.43,41.43,0.0,39.5773,39.5773,39.5773,39.5773,0.0
2014-11-19 12:10:00,41.43,41.44,41.41,41.43,2600.0,39.5773,39.5869,39.5582,39.5773,2600.0
2014-11-19 12:15:00,41.42,41.47,41.4,41.47,3800.0,39.5678,39.6155,39.5487,39.6155,3800.0
2014-11-19 12:20:00,41.47,41.47,41.47,41.47,0.0,39.6155,39.6155,39.6155,39.6155,0.0
2014-11-19 12:25:00,41.48,41.49,41.48,41.49,1600.0,39.6251,39.6346,39.6251,39.6346,1600.0
2014-11-19 12:30:00,41.49,41.49,41.45,41.47,22600.0,39.6346,39.6346,39.5964,39.6155,22600.0
2014-11-19 12:35:00,41.47,41.49,41.47,41.47,1800.0,39.6155,39.6346,39.6155,39.6155,1800.0
2014-11-19 12:40:00,41.47,41.47,41.47,41.47,200.0,39.6155,39.6155,39.6155,39.6155,200.0
2014-11-19 12:45:00,41.47,41.47,41.47,41.47,0.0,39.6155,39.6155,39.6155,39.6155,0.0
2014-11-19 12:50:00,41.46,41.49,41.46,41.49,1400.0,39.606,39.6346,39.606,39.6346,1400.0
2014-11-19 12:55:00,41.49,41.54,41.49,41.54,1600.0,39.6346,39.6824,39.6346,39.6824,1600.0
2014-11-19 13:00:00,41.55,41.55,41.52,41.52,2000.0,39.692,39.692,39.6633,39.6633,2000.0
2014-11-19 13:05:00,41.52,41.52,41.52,41.52,0.0,39.6633,39.6633,39.6633,39.6633,0.0
2014-11-19 13:10:00,41.53,41.56,41.53,41.54,7000.0,39.6728,39.7015,39.6728,39.6824,7000.0
2014-11-19 13:15:00,41.55,41.58,41.55,41.58,1400.0,39.692,39.7206,39.692,39.7206,1400.0
2014-11-19 13:20:00,41.58,41.6,41.58,41.6,2400.0,39.7206,39.7397,39.7206,39.7397,2400.0
2014-11-19 13:25:00,41.6,41.6,41.6,41.6,1200.0,39.7397,39.7397,39.7397,39.7397,1200.0
2014-11-19 13:30:00,41.6,41.6,41.6,41.6,0.0,39.7397,39.7397,39.7397,39.7397,0.0
2014-11-19 13:35:00,41.57,41.6,41.57,41.59,2200.0,39.7111,39.7397,39.7111,39.7302,2200.0
2014-11-19 13:40:00,41.6,41.6,41.6,41.6,400.0,39.7397,39.7397,39.7397,39.7397,400.0
2014-11-19 13:45:00,41.6,41.61,41.6,41.6,1800.0,39.7397,39.7493,39.7397,39.7397,1800.0
2014-11-19 13:50:00,41.57,41.59,41.57,41.59,1200.0,39.7111,39.7302,39.7111,39.7302,1200.0
2014-11-19 13:55:00,41.62,41.62,41.6,41.6,800.0,39.7588,39.7588,39.7397,39.7397,800.0
2014-11-19 14:00:00,41.6,41.63,41.58,41.63,3000.0,39.7397,39.7684,39.7206,39.7684,3000.0
2014-11-19 14:05:00,41.67,41.67,41.62,41.62,1800.0,39.8066,39.8066,39.7588,39.7588,1800.0
2014-11-19 14:10:00,41.61,41.61,41.6,41.6,400.0,39.7493,39.7493,39.7397,39.7397,400.0
2014-11-19 14:15:00,41.62,41.65,41.62,41.65,3200.0,39.7588,39.7875,39.7588,39.7875,3200.0
2014-11-19 14:20:00,41.66,41.66,41.57,41.58,4600.0,39.797,39.797,39.7111,39.7206,4600.0
2014-11-19 14:25:00,41.57,41.57,41.57,41.57,2200.0,39.7111,39.7111,39.7111,39.7111,2200.0
2014-11-19 14:30:00,41.58,41.6,41.57,41.58,12400.0,39.7206,39.7397,39.7111,39.7206,12400.0
2014-11-19 14:35:00,41.58,41.59,41.55,41.59,3600.0,39.7206,39.7302,39.692,39.7302,3600.0
2014-11-19 14:40:00,41.59,41.59,41.55,41.57,6000.0,39.7302,39.7302,39.692,39.7111,6000.0
2014-11-19 14:45:00,41.56,41.56,41.55,41.55,5000.0,39.7015,39.7015,39.692,39.692,5000.0
2014-11-19 14:50:00,41.56,41.57,41.56,41.57,1200.0,39.7015,39.7111,39.7015,39.7111,1200.0
2014-11-19 14:55:00,41.57,41.6,41.57,41.59,6200.0,39.7111,39.7397,39.7111,39.7302,6200.0
2014-11-19 15:00:00,41.61,41.61,41.59,41.59,2200.0,39.7493,39.7493,39.7302,39.7302,2200.0
2014-11-19 15:05:00,41.56,41.57,41.56,41.57,3000.0,39.7015,39.7111,39.7015,39.7111,3000.0
2014-11-19 15:10:00,41.58,41.59,41.58,41.58,3200.0,39.7206,39.7302,39.7206,39.7206,3200.0
2014-11-19 15:15:00,41.58,41.62,41.58,41.62,7200.0,39.7206,39.7588,39.7206,39.7588,7200.0
2014-11-19 15:20:00,41.63,41.66,41.63,41.66,2600.0,39.7684,39.797,39.7684,39.797,2600.0
2014-11-19 15:25:00,41.64,41.65,41.63,41.64,4600.0,39.7779,39.7875,39.7684,39.7779,4600.0
2014-11-19 15:30:00,41.64,41.65,41.63,41.65,7800.0,39.7779,39.7875,39.7684,39.7875,7800.0
2014-11-19 15:35:00,41.65,41.65,41.6,41.62,31200.0,39.7875,39.7875,39.7397,39.7588,31200.0
2014-11-19 15:40:00,41.61,41.61,41.56,41.58,4200.0,39.7493,39.7493,39.7015,39.7206,4200.0
2014-11-19 15:45:00,41.58,41.61,41.52,41.52,27000.0,39.7206,39.7493,39.6633,39.6633,27000.0
2014-11-19 15:50:00,41.52,41.57,41.52,41.53,49200.0,39.6633,39.7111,39.6633,39.6728,49200.0
2014-11-19 15:55:00,41.54,41.59,41.54,41.55,86600.0,39.6824,39.7302,39.6824,39.692,86600.0
2014-11-20 09:30:00,41.42,41.46,41.39,41.39,12000.0,39.5678,39.606,39.5391,39.5391,12000.0
2014-11-20 09:35:00,41.46,41.46,41.34,41.34,2800.0,39.606,39.606,39.4913,39.4913,2800.0
2014-11-20 09:40:00,41.37,41.48,41.36,41.48,3000.0,39.52,39.6251,39.5104,39.6251,3000.0
2014-11-20 09:45:00,41.47,41.5,41.46,41.49,12200.0,39.6155,39.6442,39.606,39.6346,12200.0
2014-11-20 09:50:00,41.5,41.57,41.49,41.52,2800.0,39.6442,39.7111,39.6346,39.6633,2800.0
2014-11-20 09:55:00,41.57,41.59,41.44,41.52,33600.0,39.7111,39.7302,39.5869,39.6633,33600.0
2014-11-20 10:00:00,41.52,41.62,41.52,41.59,3600.0,39.6633,39.7588,39.6633,39.7302,3600.0
2014-11-20 10:05:00,41.6,41.63,41.59,41.61,2800.0,39.7397,39.7684,39.7302,39.7493,2800.0
2014-11-20 10:10:00,41.61,41.62,41.58,41.58,17800.0,39.7493,39.7588,39.7206,39.7206,17800.0
2014-11-20 10:15:00,41.59,41.63,41.57,41.58,16400.0,39.7302,39.7684,39.7111,39.7206,16400.0
2014-11-20 10:20:00,41.58,41.63,41.58,41.62,8200.0,39.7206,39.7684,39.7206,39.7588,8200.0
2014-11-20 10:25:00,41.64,41.66,41.6,41.6,13800.0,39.7779,39.797,39.7397,39.7397,13800.0
2014-11-20 10:30:00,41.6,41.66,41.6,41.63,9200.0,39.7397,39.797,39.7397,39.7684,9200.0
2014-11-20 10:35:00,41.65,41.7,41.63,41.64,6000.0,39.7875,39.8352,39.7684,39.7779,6000.0
2014-11-20 10:40:00,41.63,41.67,41.63,41.66,3400.0,39.7684,39.8066,39.7684,39.797,3400.0
2014-11-20 10:45:00,41.68,41.7,41.63,41.67,14400.0,39.8161,39.8352,39.7684,39.8066,14400.0
2014-11-20 10:50:00,41.68,41.69,41.67,41.67,9400.0,39.8161,39.8257,39.8066,39.8066,9400.0
2014-11-20 10:55:00,41.67,41.71,41.65,41.65,8400.0,39.8066,39.8448,39.7875,39.7875,8400.0
2014-11-20 11:00:00,41.65,41.71,41.65,41.69,5800.0,39.7875,39.8448,39.7875,39.8257,5800.0
2014-11-20 11:05:00,41.68,41.71,41.68,41.7,3400.0,39.8161,39.8448,39.8161,39.8352,3400.0
2014-11-20 11:10:00,41.69,41.72,41.69,41.69,2200.0,39.8257,39.8543,39.8257,39.8257,2200.0
2014-11-20 11:15:00,41.71,41.72,41.69,41.71,5600.0,39.8448,39.8543,39.8257,39.8448,5600.0
2014-11-20 11:20:00,41.71,41.77,41.7,41.76,40400.0,39.8448,39.9021,39.8352,39.8926,40400.0
2014-11-20 11:25:00,41.77,41.82,41.77,41.8,5800.0,39.9021,39.9499,39.9021,39.9308,5800.0
2014-11-20 11:30:00,41.8,41.82,41.79,41.81,2800.0,39.9308,39.9499,39.9212,39.9403,2800.0
2014-11-20 11:35:00,41.82,41.82,41.76,41.77,1600.0,39.9499,39.9499,39.8926,39.9021,1600.0
2014-11-20 11:40:00,41.75,41.78,41.73,41.74,27400.0,39.883,39.9117,39.8639,39.8735,27400.0
2014-11-20 11:45:00,41.73,41.73,41.72,41.72,800.0,39.8639,39.8639,39.8543,39.8543,800.0
2014-11-20 11:50:00,41.72,41.73,41.71,41.73,1400.0,39.8543,39.8639,39.8448,39.8639,1400.0
2014-11-20 11:55:00,41.74,41.77,41.74,41.77,2800.0,39.8735,39.9021,39.8735,39.9021,2800.0
2014-11-20 12:00:00,41.77,41.77,41.76,41.76,3000.0,39.9021,39.9021,39.8926,39.8926,3000.0
2014-11-20 12:05:00,41.77,41.78,41.76,41.77,2200.0,39.9021,39.9117,39.8926,39.9021,2200.0
2014-11-20 12:10:00,41.77,41.82,41.76,41.82,5000.0,39.9021,39.9499,39.8926,39.9499,5000.0
2014-11-20 12:15:00,41.81,41.82,41.8,41.82,1400.0,39.9403,39.9499,39.9308,39.9499,1400.0
2014-11-20 12:20:00,41.8,41.82,41.79,41.8,2400.0,39.9308,39.9499,39.9212,39.9308,2400.0
2014-11-20 12:25:00,41.8,41.84,41.79,41.83,8600.0,39.9308,39.969,39.9212,39.9594,8600.0
2014-11-20 12:30:00,41.83,41.86,41.82,41.86,2800.0,39.9594,39.9881,39.9499,39.9881,2800.0
2014-11-20 12:35:00,41.85,41.86,41.84,41.85,1600.0,39.9785,39.9881,39.969,39.9785,1600.0
2014-11-20 12:40:00,41.83,41.84,41.8,41.8,1600.0,39.9594,39.969,39.9308,39.9308,1600.0
2014-11-20 12:45:00,41.8,41.81,41.78,41.78,2600.0,39.9308,39.9403,39.9117,39.9117,2600.0
2014-11-20 12:50:00,41.79,41.82,41.78,41.81,7400.0,39.9212,39.9499,39.9117,39.9403,7400.0
2014-11-20 12:55:00,41.79,41.82,41.79,41.82,3800.0,39.9212,39.9499,39.9212,39.9499,3800.0
2014-11-20 13:00:00,41.82,41.85,41.82,41.84,2800.0,39.9499,39.9785,39.9499,39.969,2800.0
2014-11-20 13:05:00,41.84,41.85,41.81,41.82,2200.0,39.969,39.9785,39.9403,39.9499,2200.0
2014-11-20 13:10:00,41.83,41.83,41.81,41.83,2600.0,39.9594,39.9594,39.9403,39.9594,2600.0
2014-11-20 13:15:00,41.81,41.82,41.81,41.82,1800.0,39.9403,39.9499,39.9403,39.9499,1800.0
2014-11-20 13:20:00,41.82,41.85,41.82,41.85,5400.0,39.9499,39.9785,39.9499,39.9785,5400.0
2014-11-20 13:25:00,41.85,41.89,41.85,41.87,12600.0,39.9785,40.0167,39.9785,39.9976,12600.0
2014-11-20 13:30:00,41.87,41.88,41.86,41.88,8400.0,39.9976,40.0072,39.9881,40.0072,8400.0
2014-11-20 13:35:00,41.89,41.92,41.88,41.88,7200.0,40.0167,40.0454,40.0072,40.0072,7200.0
2014-11-20 13:40:00,41.88,41.88,41.84,41.84,2000.0,40.0072,40.0072,39.969,39.969,2000.0
2014-11-20 13:45:00,41.82,41.82,41.81,41.81,2400.0,39.9499,39.9499,39.9403,39.9403,2400.0
2014-11-20 13:50:00,41.81,41.81,41.79,41.79,4600.0,39.9403,39.9403,39.9212,39.9212,4600.0
2014-11-20 13:55:00,41.81,41.82,41.77,41.82,4200.0,39.9403,39.9499,39.9021,39.9499,4200.0
2014-11-20 14:00:00,41.81,41.83,41.81,41.82,2000.0,39.9403,39.9594,39.9403,39.9499,2000.0
2014-11-20 14:05:00,41.81,41.83,41.81,41.82,4000.0,39.9403,39.9594,39.9403,39.9499,4000.0
2014-11-20 14:10:00,41.81,41.83,41.81,41.83,2800.0,39.9403,39.9594,39.9403,39.9594,2800.0
2014-11-20 14:15:00,41.82,41.83,41.8,41.82,7200.0,39.9499,39.9594,39.9308,39.9499,7200.0
2014-11-20 14:20:00,41.81,41.82,41.81,41.82,3200.0,39.9403,39.9499,39.9403,39.9499,3200.0
2014-11-20 14:25:00,41.81,41.82,41.8,41.82,2600.0,39.9403,39.9499,39.9308,39.9499,2600.0
2014-11-20 14:30:00,41.81,41.81,41.77,41.78,2600.0,39.9403,39.9403,39.9021,39.9117,2600.0
2014-11-20 14:35:00,41.78,41.79,41.77,41.77,1600.0,39.9117,39.9212,39.9021,39.9021,1600.0
2014-11-20 14:40:00,41.77,41.78,41.76,41.76,2200.0,39.9021,39.9117,39.8926,39.8926,2200.0
2014-11-20 14:45:00,41.76,41.76,41.73,41.74,3200.0,39.8926,39.8926,39.8639,39.8735,3200.0
2014-11-20 14:50:00,41.74,41.74,41.72,41.72,3200.0,39.8735,39.8735,39.8543,39.8543,3200.0
2014-11-20 14:55:00,41.73,41.74,41.7,41.7,5800.0,39.8639,39.8735,39.8352,39.8352,5800.0
2014-11-20 15:00:00,41.7,41.71,41.68,41.68,7400.0,39.8352,39.8448,39.8161,39.8161,7400.0
2014-11-20 15:05:00,41.7,41.7,41.67,41.69,4400.0,39.8352,39.8352,39.8066,39.8257,4400.0
2014-11-20 15:10:00,41.68,41.69,41.66,41.66,4600.0,39.8161,39.8257,39.797,39.797,4600.0
2014-11-20 15:15:00,41.67,41.68,41.66,41.68,4000.0,39.8066,39.8161,39.797,39.8161,4000.0
2014-11-20 15:20:00,41.68,41.68,41.66,41.68,4400.0,39.8161,39.8161,39.797,39.8161,4400.0
2014-11-20 15:25:00,41.68,41.7,41.67,41.68,6200.0,39.8161,39.8352,39.8066,39.8161,6200.0
2014-11-20 15:30:00,41.69,41.72,41.68,41.71,9400.0,39.8257,39.8543,39.8161,39.8448,9400.0
2014-11-20 15:35:00,41.71,41.74,41.71,41.73,7600.0,39.8448,39.8735,39.8448,39.8639,7600.0
2014-11-20 15:40:00,41.74,41.76,41.73,41.74,6800.0,39.8735,39.8926,39.8639,39.8735,6800.0
2014-11-20 15:45:00,41.75,41.76,41.73,41.74,12400.0,39.883,39.8926,39.8639,39.8735,12400.0
2014-11-20 15:50:00,41.74,41.75,41.73,41.73,16400.0,39.8735,39.883,39.8639,39.8639,16400.0
2014-11-20 15:55:00,41.74,41.77,41.73,41.77,33000.0,39.8735,39.9021,39.8639,39.9021,33000.0
2014-11-21 09:30:00,42.1,42.17,41.99,41.99,13800.0,40.2174,40.2842,40.1123,40.1123,13800.0
2014-11-21 09:35:00,41.99,42.04,41.92,41.97,2000.0,40.1123,40.16,40.0454,40.0932,2000.0
2014-11-21 09:40:00,42.02,42.11,41.98,42.04,21200.0,40.1409,40.2269,40.1027,40.16,21200.0
2014-11-21 09:45:00,42.09,42.13,42.09,42.13,1400.0,40.2078,40.246,40.2078,40.246,1400.0
2014-11-21 09:50:00,42.13,42.22,42.13,42.19,11000.0,40.246,40.332,40.246,40.3033,11000.0
2014-11-21 09:55:00,42.18,42.22,42.1,42.21,13000.0,40.2938,40.332,40.2174,40.3224,13000.0
2014-11-21 10:00:00,42.22,42.26,42.2,42.26,5400.0,40.332,40.3702,40.3129,40.3702,5400.0
2014-11-21 10:05:00,42.21,42.26,42.19,42.25,23600.0,40.3224,40.3702,40.3033,40.3606,23600.0
2014-11-21 10:10:00,42.24,42.27,42.23,42.27,4000.0,40.3511,40.3798,40.3415,40.3798,4000.0
2014-11-21 10:15:00,42.27,42.27,42.21,42.22,9800.0,40.3798,40.3798,40.3224,40.332,9800.0
2014-11-21 10:20:00,42.22,42.22,42.15,42.18,2200.0,40.332,40.332,40.2651,40.2938,2200.0
2014-11-21 10:25:00,42.17,42.19,42.15,42.15,1400.0,40.2842,40.3033,40.2651,40.2651,1400.0
2014-11-21 10:30:00,42.17,42.18,42.15,42.18,1400.0,40.2842,40.2938,40.2651,40.2938,1400.0
2014-11-21 10:35:00,42.19,42.19,42.16,42.16,1400.0,40.3033,40.3033,40.2747,40.2747,1400.0
2014-11-21 10:40:00,42.15,42.23,42.15,42.23,6000.0,40.2651,40.3415,40.2651,40.3415,6000.0
2014-11-21 10:45:00,42.24,42.27,42.21,42.21,3400.0,40.3511,40.3798,40.3224,40.3224,3400.0
2014-11-21 10:50:00,42.17,42.17,42.1,42.1,4400.0,40.2842,40.2842,40.2174,40.2174,4400.0
2014-11-21 10:55:00,42.08,42.09,41.99,41.99,21400.0,40.1983,40.2078,40.1123,40.1123,21400.0
2014-11-21 11:00:00,41.98,42.01,41.9,41.92,6000.0,40.1027,40.1314,40.0263,40.0454,6000.0
2014-11-21 11:05:00,41.93,41.94,41.9,41.92,5400.0,40.055,40.0645,40.0263,40.0454,5400.0
2014-11-21 11:10:00,41.93,41.98,41.93,41.97,1800.0,40.055,40.1027,40.055,40.0932,1800.0
2014-11-21 11:15:00,41.99,41.99,41.95,41.97,3000.0,40.1123,40.1123,40.0741,40.0932,3000.0
2014-11-21 11:20:00,41.96,41.99,41.96,41.98,2400.0,40.0836,40.1123,40.0836,40.1027,2400.0
2014-11-21 11:25:00,41.99,42.01,41.99,42.01,2400.0,40.1123,40.1314,40.1123,40.1314,2400.0
2014-11-21 11:30:00,42.01,42.01,41.99,42.01,2200.0,40.1314,40.1314,40.1123,40.1314,2200.0
2014-11-21 11:35:00,41.99,42.01,41.99,41.99,1800.0,40.1123,40.1314,40.1123,40.1123,1800.0
2014-11-21 11:40:00,42.0,42.02,42.0,42.02,6000.0,40.1218,40.1409,40.1218,40.1409,6000.0
2014-11-21 11:45:00,42.0,42.0,42.0,42.0,200.0,40.1218,40.1218,40.1218,40.1218,200.0
2014-11-21 11:50:00,41.97,42.01,41.97,42.01,1600.0,40.0932,40.1314,40.0932,40.1314,1600.0
2014-11-21 11:55:00,41.99,42.01,41.99,42.01,800.0,40.1123,40.1314,40.1123,40.1314,800.0
2014-11-21 12:00:00,41.99,42.02,41.99,42.01,1600.0,40.1123,40.1409,40.1123,40.1314,1600.0
2014-11-21 12:05:00,42.02,42.02,42.02,42.02,200.0,40.1409,40.1409,40.1409,40.1409,200.0
2014-11-21 12:10:00,42.01,42.01,41.99,41.99,1600.0,40.1314,40.1314,40.1123,40.1123,1600.0
2014-11-21 12:15:00,41.99,41.99,41.99,41.99,600.0,40.1123,40.1123,40.1123,40.1123,600.0
2014-11-21 12:20:00,41.97,41.99,41.95,41.95,1200.0,40.0932,40.1123,40.0741,40.0741,1200.0
2014-11-21 12:25:00,41.94,41.94,41.94,41.94,800.0,40.0645,40.0645,40.0645,40.0645,800.0
2014-11-21 12:30:00,41.94,41.97,41.94,41.97,2000.0,40.0645,40.0932,40.0645,40.0932,2000.0
2014-11-21 12:35:00,41.95,41.99,41.95,41.97,17000.0,40.0741,40.1123,40.0741,40.0932,17000.0
2014-11-21 12:40:00,41.96,41.96,41.96,41.96,200.0,40.0836,40.0836,40.0836,40.0836,200.0
2014-11-21 12:45:00,41.95,41.95,41.95,41.95,200.0,40.0741,40.0741,40.0741,40.0741,200.0
2014-11-21 12:50:00,41.96,41.98,41.95,41.95,3600.0,40.0836,40.1027,40.0741,40.0741,3600.0
2014-11-21 12:55:00,41.92,41.94,41.92,41.94,800.0,40.0454,40.0645,40.0454,40.0645,800.0
2014-11-21 13:00:00,41.92,41.94,41.92,41.94,600.0,40.0454,40.0645,40.0454,40.0645,600.0
2014-11-21 13:05:00,41.92,41.94,41.9,41.92,3000.0,40.0454,40.0645,40.0263,40.0454,3000.0
2014-11-21 13:10:00,41.93,41.93,41.9,41.92,3800.0,40.055,40.055,40.0263,40.0454,3800.0
2014-11-21 13:15:00,41.9,41.91,41.88,41.91,600.0,40.0263,40.0359,40.0072,40.0359,600.0
2014-11-21 13:20:00,41.91,41.93,41.89,41.93,2000.0,40.0359,40.055,40.0167,40.055,2000.0
2014-11-21 13:25:00,41.91,41.92,41.84,41.84,2600.0,40.0359,40.0454,39.969,39.969,2600.0
2014-11-21 13:30:00,41.81,41.84,41.81,41.84,1200.0,39.9403,39.969,39.9403,39.969,1200.0
2014-11-21 13:35:00,41.85,41.85,41.84,41.85,800.0,39.9785,39.9785,39.969,39.9785,800.0
2014-11-21 13:40:00,41.84,41.84,41.83,41.83,400.0,39.969,39.969,39.9594,39.9594,400.0
2014-11-21 13:45:00,41.84,41.87,41.84,41.85,1600.0,39.969,39.9976,39.969,39.9785,1600.0
2014-11-21 13:50:00,41.84,41.87,41.84,41.87,2200.0,39.969,39.9976,39.969,39.9976,2200.0
2014-11-21 13:55:00,41.88,41.88,41.84,41.84,3800.0,40.0072,40.0072,39.969,39.969,3800.0
2014-11-21 14:00:00,41.85,41.9,41.85,41.87,1200.0,39.9785,40.0263,39.9785,39.9976,1200.0
2014-11-21 14:05:00,41.88,41.91,41.88,41.91,800.0,40.0072,40.0359,40.0072,40.0359,800.0
2014-11-21 14:10:00,41.92,41.93,41.9,41.91,4200.0,40.0454,40.055,40.0263,40.0359,4200.0
2014-11-21 14:15:00,41.89,41.9,41.86,41.86,2200.0,40.0167,40.0263,39.9881,39.9881,2200.0
2014-11-21 14:20:00,41.83,41.83,41.8,41.8,600.0,39.9594,39.9594,39.9308,39.9308,600.0
2014-11-21 14:25:00,41.8,41.8,41.77,41.77,600.0,39.9308,39.9308,39.9021,39.9021,600.0
2014-11-21 14:30:00,41.76,41.82,41.76,41.82,1200.0,39.8926,39.9499,39.8926,39.9499,1200.0
2014-11-21 14:35:00,41.8,41.81,41.79,41.8,2200.0,39.9308,39.9403,39.9212,39.9308,2200.0
2014-11-21 14:40:00,41.81,41.88,41.81,41.84,3800.0,39.9403,40.0072,39.9403,39.969,3800.0
2014-11-21 14:45:00,41.81,41.85,41.81,41.84,2800.0,39.9403,39.9785,39.9403,39.969,2800.0
2014-11-21 14:50:00,41.85,41.88,41.84,41.87,4800.0,39.9785,40.0072,39.969,39.9976,4800.0
2014-11-21 14:55:00,41.87,41.87,41.85,41.85,3000.0,39.9976,39.9976,39.9785,39.9785,3000.0
2014-11-21 15:00:00,41.85,41.86,41.84,41.85,1800.0,39.9785,39.9881,39.969,39.9785,1800.0
2014-11-21 15:05:00,41.85,41.87,41.85,41.87,3800.0,39.9785,39.9976,39.9785,39.9976,3800.0
2014-11-21 15:10:00,41.87,41.88,41.85,41.85,6000.0,39.9976,40.0072,39.9785,39.9785,6000.0
2014-11-21 15:15:00,41.87,41.87,41.85,41.87,2400.0,39.9976,39.9976,39.9785,39.9976,2400.0
2014-11-21 15:20:00,41.88,41.88,41.83,41.83,6600.0,40.0072,40.0072,39.9594,39.9594,6600.0
2014-11-21 15:25:00,41.85,41.87,41.82,41.86,14800.0,39.9785,39.9976,39.9499,39.9881,14800.0
2014-11-21 15:30:00,41.88,41.91,41.85,41.91,13000.0,40.0072,40.0359,39.9785,40.0359,13000.0
2014-11-21 15:35:00,41.91,41.91,41.88,41.88,11600.0,40.0359,40.0359,40.0072,40.0072,11600.0
2014-11-21 15:40:00,41.87,41.88,41.84,41.88,9800.0,39.9976,40.0072,39.969,40.0072,9800.0
2014-11-21 15:45:00,41.88,41.92,41.88,41.88,26200.0,40.0072,40.0454,40.0072,40.0072,26200.0
2014-11-21 15:50:00,41.88,41.9,41.83,41.84,20200.0,40.0072,40.0263,39.9594,39.969,20200.0
2014-11-21 15:55:00,41.84,41.86,41.83,41.85,54600.0,39.969,39.9881,39.9594,39.9785,54600.0
2014-11-24 09:30:00,42.1,42.1,41.84,42.03,18600.0,40.2174,40.2174,39.969,40.1505,18600.0
2014-11-24 09:35:00,42.06,42.13,42.06,42.1,4200.0,40.1791,40.246,40.1791,40.2174,4200.0
2014-11-24 09:40:00,42.11,42.12,42.01,42.12,11200.0,40.2269,40.2365,40.1314,40.2365,11200.0
2014-11-24 09:45:00,42.1,42.13,42.01,42.04,16400.0,40.2174,40.246,40.1314,40.16,16400.0
2014-11-24 09:50:00,42.03,42.07,41.89,41.92,35600.0,40.1505,40.1887,40.0167,40.0454,35600.0
2014-11-24 09:55:00,41.91,41.94,41.88,41.9,15800.0,40.0359,40.0645,40.0072,40.0263,15800.0
2014-11-24 10:00:00,41.9,41.9,41.83,41.86,10800.0,40.0263,40.0263,39.9594,39.9881,10800.0
2014-11-24 10:05:00,41.85,41.99,41.85,41.98,17200.0,39.9785,40.1123,39.9785,40.1027,17200.0
2014-11-24 10:10:00,41.97,42.02,41.96,42.02,6200.0,40.0932,40.1409,40.0836,40.1409,6200.0
2014-11-24 10:15:00,42.02,42.09,42.02,42.07,14800.0,40.1409,40.2078,40.1409,40.1887,14800.0
2014-11-24 10:20:00,42.06,42.09,42.06,42.09,7400.0,40.1791,40.2078,40.1791,40.2078,7400.0
2014-11-24 10:25:00,42.08,42.08,42.06,42.08,4800.0,40.1983,40.1983,40.1791,40.1983,4800.0
2014-11-24 10:30:00,42.08,42.1,42.06,42.08,13800.0,40.1983,40.2174,40.1791,40.1983,13800.0
2014-11-24 10:35:00,42.07,42.08,42.05,42.08,18000.0,40.1887,40.1983,40.1696,40.1983,18000.0
2014-11-24 10:40:00,42.08,42.09,42.05,42.07,13800.0,40.1983,40.2078,40.1696,40.1887,13800.0
2014-11-24 10:45:00,42.07,42.14,42.07,42.13,5400.0,40.1887,40.2556,40.1887,40.246,5400.0
2014-11-24 10:50:00,42.13,42.17,42.13,42.17,9400.0,40.246,40.2842,40.246,40.2842,9400.0
2014-11-24 10:55:00,42.16,42.16,42.15,42.15,6000.0,40.2747,40.2747,40.2651,40.2651,6000.0
2014-11-24 11:00:00,42.16,42.16,42.15,42.15,5000.0,40.2747,40.2747,40.2651,40.2651,5000.0
2014-11-24 11:05:00,42.16,42.18,42.16,42.18,7800.0,40.2747,40.2938,40.2747,40.2938,7800.0
2014-11-24 11:10:00,42.18,42.19,42.16,42.16,6400.0,40.2938,40.3033,40.2747,40.2747,6400.0
2014-11-24 11:15:00,42.17,42.2,42.16,42.2,7200.0,40.2842,40.3129,40.2747,40.3129,7200.0
2014-11-24 11:20:00,42.18,42.22,42.18,42.21,4600.0,40.2938,40.332,40.2938,40.3224,4600.0
2014-11-24 11:25:00,42.21,42.24,42.21,42.22,7400.0,40.3224,40.3511,40.3224,40.332,7400.0
2014-11-24 11:30:00,42.23,42.27,42.23,42.24,6200.0,40.3415,40.3798,40.3415,40.3511,6200.0
2014-11-24 11:35:00,42.26,42.27,42.24,42.27,8000.0,40.3702,40.3798,40.3511,40.3798,8000.0
2014-11-24 11:40:00,42.29,42.35,42.29,42.35,13800.0,40.3989,40.4562,40.3989,40.4562,13800.0
2014-11-24 11:45:00,42.35,42.35,42.34,42.35,4400.0,40.4562,40.4562,40.4466,40.4562,4400.0
2014-11-24 11:50:00,42.35,42.35,42.34,42.35,5800.0,40.4562,40.4562,40.4466,40.4562,5800.0
2014-11-24 11:55:00,42.35,42.37,42.35,42.35,6400.0,40.4562,40.4753,40.4562,40.4562,6400.0
2014-11-24 12:00:00,42.36,42.4,42.35,42.4,5200.0,40.4657,40.5039,40.4562,40.5039,5200.0
2014-11-24 12:05:00,42.4,42.43,42.39,42.43,6200.0,40.5039,40.5326,40.4944,40.5326,6200.0
2014-11-24 12:10:00,42.42,42.46,42.42,42.46,5200.0,40.523,40.5613,40.523,40.5613,5200.0
2014-11-24 12:15:00,42.44,42.45,42.42,42.43,4000.0,40.5422,40.5517,40.523,40.5326,4000.0
2014-11-24 12:20:00,42.44,42.44,42.42,42.42,8000.0,40.5422,40.5422,40.523,40.523,8000.0
2014-11-24 12:25:00,42.42,42.43,42.42,42.42,1600.0,40.523,40.5326,40.523,40.523,1600.0
2014-11-24 12:30:00,42.42,42.43,42.34,42.34,11400.0,40.523,40.5326,40.4466,40.4466,11400.0
2014-11-24 12:35:00,42.34,42.35,42.34,42.35,3200.0,40.4466,40.4562,40.4466,40.4562,3200.0
2014-11-24 12:40:00,42.35,42.37,42.35,42.37,1400.0,40.4562,40.4753,40.4562,40.4753,1400.0
2014-11-24 12:45:00,42.37,42.38,42.37,42.38,2400.0,40.4753,40.4848,40.4753,40.4848,2400.0
2014-11-24 12:50:00,42.38,42.38,42.34,42.34,4600.0,40.4848,40.4848,40.4466,40.4466,4600.0
2014-11-24 12:55:00,42.34,42.34,42.34,42.34,2400.0,40.4466,40.4466,40.4466,40.4466,2400.0
2014-11-24 13:00:00,42.35,42.36,42.34,42.35,1800.0,40.4562,40.4657,40.4466,40.4562,1800.0
2014-11-24 13:05:00,42.35,42.38,42.35,42.37,3600.0,40.4562,40.4848,40.4562,40.4753,3600.0
2014-11-24 13:10:00,42.38,42.42,42.38,42.42,3000.0,40.4848,40.523,40.4848,40.523,3000.0
2014-11-24 13:15:00,42.42,42.46,42.42,42.46,4600.0,40.523,40.5613,40.523,40.5613,4600.0
2014-11-24 13:20:00,42.47,42.47,42.46,42.46,600.0,40.5708,40.5708,40.5613,40.5613,600.0
2014-11-24 13:25:00,42.46,42.5,42.46,42.49,8600.0,40.5613,40.5995,40.5613,40.5899,8600.0
2014-11-24 13:30:00,42.49,42.49,42.49,42.49,2200.0,40.5899,40.5899,40.5899,40.5899,2200.0
2014-11-24 13:35:00,42.49,42.5,42.48,42.48,2600.0,40.5899,40.5995,40.5804,40.5804,2600.0
2014-11-24 13:40:00,42.49,42.51,42.44,42.44,9000.0,40.5899,40.609,40.5422,40.5422,9000.0
2014-11-24 13:45:00,42.45,42.48,42.44,42.47,3400.0,40.5517,40.5804,40.5422,40.5708,3400.0
2014-11-24 13:50:00,42.48,42.51,42.47,42.51,3800.0,40.5804,40.609,40.5708,40.609,3800.0
2014-11-24 13:55:00,42.51,42.53,42.49,42.5,5200.0,40.609,40.6281,40.5899,40.5995,5200.0
2014-11-24 14:00:00,42.49,42.55,42.49,42.55,4000.0,40.5899,40.6472,40.5899,40.6472,4000.0
2014-11-24 14:05:00,42.56,42.6,42.56,42.59,7400.0,40.6568,40.695,40.6568,40.6854,7400.0
2014-11-24 14:10:00,42.59,42.59,42.57,42.57,2800.0,40.6854,40.6854,40.6663,40.6663,2800.0
2014-11-24 14:15:00,42.59,42.6,42.57,42.58,6800.0,40.6854,40.695,40.6663,40.6759,6800.0
2014-11-24 14:20:00,42.58,42.58,42.55,42.56,5800.0,40.6759,40.6759,40.6472,40.6568,5800.0
2014-11-24 14:25:00,42.55,42.57,42.55,42.56,4000.0,40.6472,40.6663,40.6472,40.6568,4000.0
2014-11-24 14:30:00,42.56,42.56,42.55,42.55,4000.0,40.6568,40.6568,40.6472,40.6472,4000.0
2014-11-24 14:35:00,42.55,42.57,42.54,42.57,5000.0,40.6472,40.6663,40.6377,40.6663,5000.0
2014-11-24 14:40:00,42.56,42.59,42.56,42.58,5600.0,40.6568,40.6854,40.6568,40.6759,5600.0
2014-11-24 14:45:00,42.58,42.6,42.58,42.6,2400.0,40.6759,40.695,40.6759,40.695,2400.0
2014-11-24 14:50:00,42.6,42.61,42.59,42.59,6600.0,40.695,40.7045,40.6854,40.6854,6600.0
2014-11-24 14:55:00,42.6,42.62,42.6,42.6,14600.0,40.695,40.7141,40.695,40.695,14600.0
2014-11-24 15:00:00,42.62,42.66,42.62,42.66,8400.0,40.7141,40.7523,40.7141,40.7523,8400.0
2014-11-24 15:05:00,42.66,42.67,42.64,42.64,10600.0,40.7523,40.7619,40.7332,40.7332,10600.0
2014-11-24 15:10:00,42.63,42.66,42.61,42.61,9000.0,40.7237,40.7523,40.7045,40.7045,9000.0
2014-11-24 15:15:00,42.63,42.63,42.6,42.6,6800.0,40.7237,40.7237,40.695,40.695,6800.0
2014-11-24 15:20:00,42.59,42.59,42.56,42.58,27000.0,40.6854,40.6854,40.6568,40.6759,27000.0
2014-11-24 15:25:00,42.58,42.59,42.56,42.58,45000.0,40.6759,40.6854,40.6568,40.6759,45000.0
2014-11-24 15:30:00,42.59,42.6,42.58,42.6,30600.0,40.6854,40.695,40.6759,40.695,30600.0
2014-11-24 15:35:00,42.6,42.65,42.6,42.64,13400.0,40.695,40.7428,40.695,40.7332,13400.0
2014-11-24 15:40:00,42.64,42.66,42.61,42.63,20600.0,40.7332,40.7523,40.7045,40.7237,20600.0
2014-11-24 15:45:00,42.63,42.66,42.63,42.66,35400.0,40.7237,40.7523,40.7237,40.7523,35400.0
2014-11-24 15:50:00,42.66,42.71,42.66,42.71,60000.0,40.7523,40.8001,40.7523,40.8001,60000.0
2014-11-24 15:55:00,42.71,42.73,42.68,42.69,131400.0,40.8001,40.8192,40.7714,40.781,131400.0
2014-11-25 09:30:00,42.81,42.81,42.71,42.8,11600.0,40.8956,40.8956,40.8001,40.8861,11600.0
2014-11-25 09:35:00,42.79,42.88,42.73,42.8,38600.0,40.8765,40.9625,40.8192,40.8861,38600.0
2014-11-25 09:40:00,42.76,42.77,42.68,42.76,11600.0,40.8478,40.8574,40.7714,40.8478,11600.0
2014-11-25 09:45:00,42.77,42.77,42.73,42.73,10600.0,40.8574,40.8574,40.8192,40.8192,10600.0
2014-11-25 09:50:00,42.73,42.73,42.61,42.61,11000.0,40.8192,40.8192,40.7045,40.7045,11000.0
2014-11-25 09:55:00,42.61,42.66,42.61,42.61,7200.0,40.7045,40.7523,40.7045,40.7045,7200.0
2014-11-25 10:00:00,42.6,42.62,42.55,42.55,10600.0,40.695,40.7141,40.6472,40.6472,10600.0
2014-11-25 10:05:00,42.53,42.54,42.45,42.47,11200.0,40.6281,40.6377,40.5517,40.5708,11200.0
2014-11-25 10:10:00,42.47,42.48,42.43,42.45,8400.0,40.5708,40.5804,40.5326,40.5517,8400.0
2014-11-25 10:15:00,42.45,42.5,42.42,42.43,14800.0,40.5517,40.5995,40.523,40.5326,14800.0
2014-11-25 10:20:00,42.43,42.51,42.4,42.49,9400.0,40.5326,40.609,40.5039,40.5899,9400.0
2014-11-25 10:25:00,42.49,42.54,42.47,42.52,13600.0,40.5899,40.6377,40.5708,40.6186,13600.0
2014-11-25 10:30:00,42.53,42.55,42.52,42.54,7200.0,40.6281,40.6472,40.6186,40.6377,7200.0
2014-11-25 10:35:00,42.52,42.52,42.45,42.46,17600.0,40.6186,40.6186,40.5517,40.5613,17600.0
2014-11-25 10:40:00,42.46,42.49,42.44,42.49,16600.0,40.5613,40.5899,40.5422,40.5899,16600.0
2014-11-25 10:45:00,42.49,42.51,42.47,42.48,17600.0,40.5899,40.609,40.5708,40.5804,17600.0
2014-11-25 10:50:00,42.48,42.54,42.48,42.51,33000.0,40.5804,40.6377,40.5804,40.609,33000.0
2014-11-25 10:55:00,42.49,42.49,42.46,42.49,6400.0,40.5899,40.5899,40.5613,40.5899,6400.0
2014-11-25 11:00:00,42.49,42.52,42.49,42.51,6400.0,40.5899,40.6186,40.5899,40.609,6400.0
2014-11-25 11:05:00,42.5,42.51,42.48,42.48,2400.0,40.5995,40.609,40.5804,40.5804,2400.0
2014-11-25 11:10:00,42.49,42.5,42.49,42.49,6400.0,40.5899,40.5995,40.5899,40.5899,6400.0
2014-11-25 11:15:00,42.49,42.49,42.44,42.45,8200.0,40.5899,40.5899,40.5422,40.5517,8200.0
2014-11-25 11:20:00,42.46,42.46,42.43,42.43,3800.0,40.5613,40.5613,40.5326,40.5326,3800.0
2014-11-25 11:25:00,42.42,42.42,42.38,42.38,6000.0,40.523,40.523,40.4848,40.4848,6000.0
2014-11-25 11:30:00,42.4,42.41,42.38,42.41,9000.0,40.5039,40.5135,40.4848,40.5135,9000.0
2014-11-25 11:35:00,42.41,42.43,42.41,42.43,2200.0,40.5135,40.5326,40.5135,40.5326,2200.0
2014-11-25 11:40:00,42.43,42.44,42.42,42.44,2800.0,40.5326,40.5422,40.523,40.5422,2800.0
2014-11-25 11:45:00,42.44,42.44,42.42,42.42,4000.0,40.5422,40.5422,40.523,40.523,4000.0
2014-11-25 11:50:00,42.42,42.42,42.41,42.41,600.0,40.523,40.523,40.5135,40.5135,600.0
2014-11-25 11:55:00,42.41,42.41,42.4,42.41,2200.0,40.5135,40.5135,40.5039,40.5135,2200.0
2014-11-25 12:00:00,42.41,42.41,42.4,42.4,8000.0,40.5135,40.5135,40.5039,40.5039,8000.0
2014-11-25 12:05:00,42.41,42.41,42.4,42.41,600.0,40.5135,40.5135,40.5039,40.5135,600.0
2014-11-25 12:10:00,42.41,42.42,42.4,42.4,3800.0,40.5135,40.523,40.5039,40.5039,3800.0
2014-11-25 12:15:00,42.4,42.41,42.4,42.4,1600.0,40.5039,40.5135,40.5039,40.5039,1600.0
2014-11-25 12:20:00,42.4,42.42,42.4,42.4,4000.0,40.5039,40.523,40.5039,40.5039,4000.0
2014-11-25 12:25:00,42.41,42.42,42.4,42.41,3600.0,40.5135,40.523,40.5039,40.5135,3600.0
2014-11-25 12:30:00,42.42,42.43,42.41,42.43,5600.0,40.523,40.5326,40.5135,40.5326,5600.0
2014-11-25 12:35:00,42.44,42.45,42.42,42.43,4200.0,40.5422,40.5517,40.523,40.5326,4200.0
2014-11-25 12:40:00,42.44,42.49,42.44,42.48,25600.0,40.5422,40.5899,40.5422,40.5804,25600.0
2014-11-25 12:45:00,42.48,42.48,42.46,42.48,4400.0,40.5804,40.5804,40.5613,40.5804,4400.0
2014-11-25 12:50:00,42.49,42.49,42.49,42.49,1200.0,40.5899,40.5899,40.5899,40.5899,1200.0
2014-11-25 12:55:00,42.48,42.5,42.48,42.49,4400.0,40.5804,40.5995,40.5804,40.5899,4400.0
2014-11-25 13:00:00,42.49,42.49,42.49,42.49,200.0,40.5899,40.5899,40.5899,40.5899,200.0
2014-11-25 13:05:00,42.5,42.51,42.49,42.49,18600.0,40.5995,40.609,40.5899,40.5899,18600.0
2014-11-25 13:10:00,42.49,42.5,42.49,42.5,3200.0,40.5899,40.5995,40.5899,40.5995,3200.0
2014-11-25 13:15:00,42.5,42.51,42.5,42.51,4400.0,40.5995,40.609,40.5995,40.609,4400.0
2014-11-25 13:20:00,42.52,42.53,42.5,42.5,39400.0,40.6186,40.6281,40.5995,40.5995,39400.0
2014-11-25 13:25:00,42.51,42.51,42.49,42.49,2200.0,40.609,40.609,40.5899,40.5899,2200.0
2014-11-25 13:30:00,42.49,42.5,42.49,42.5,1000.0,40.5899,40.5995,40.5899,40.5995,1000.0
2014-11-25 13:35:00,42.5,42.5,42.49,42.49,2800.0,40.5995,40.5995,40.5899,40.5899,2800.0
2014-11-25 13:40:00,42.49,42.5,42.49,42.49,5000.0,40.5899,40.5995,40.5899,40.5899,5000.0
2014-11-25 13:45:00,42.49,42.5,42.49,42.5,8000.0,40.5899,40.5995,40.5899,40.5995,8000.0
2014-11-25 13:50:00,42.49,42.51,42.49,42.5,11200.0,40.5899,40.609,40.5899,40.5995,11200.0
2014-11-25 13:55:00,42.5,42.51,42.5,42.51,9400.0,40.5995,40.609,40.5995,40.609,9400.0
2014-11-25 14:00:00,42.52,42.54,42.52,42.52,7800.0,40.6186,40.6377,40.6186,40.6186,7800.0
2014-11-25 14:05:00,42.54,42.58,42.54,42.56,12800.0,40.6377,40.6759,40.6377,40.6568,12800.0
2014-11-25 14:10:00,42.56,42.56,42.56,42.56,1400.0,40.6568,40.6568,40.6568,40.6568,1400.0
2014-11-25 14:15:00,42.56,42.58,42.56,42.58,5600.0,40.6568,40.6759,40.6568,40.6759,5600.0
2014-11-25 14:20:00,42.58,42.59,42.57,42.58,12200.0,40.6759,40.6854,40.6663,40.6759,12200.0
2014-11-25 14:25:00,42.58,42.59,42.57,42.58,6000.0,40.6759,40.6854,40.6663,40.6759,6000.0
2014-11-25 14:30:00,42.58,42.6,42.58,42.6,6200.0,40.6759,40.695,40.6759,40.695,6200.0
2014-11-25 14:35:00,42.59,42.59,42.58,42.59,3600.0,40.6854,40.6854,40.6759,40.6854,3600.0
2014-11-25 14:40:00,42.59,42.59,42.57,42.58,5200.0,40.6854,40.6854,40.6663,40.6759,5200.0
2014-11-25 14:45:00,42.57,42.57,42.53,42.53,2800.0,40.6663,40.6663,40.6281,40.6281,2800.0
2014-11-25 14:50:00,42.54,42.54,42.51,42.52,10600.0,40.6377,40.6377,40.609,40.6186,10600.0
2014-11-25 14:55:00,42.52,42.52,42.49,42.5,7600.0,40.6186,40.6186,40.5899,40.5995,7600.0
2014-11-25 15:00:00,42.5,42.51,42.5,42.51,2400.0,40.5995,40.609,40.5995,40.609,2400.0
2014-11-25 15:05:00,42.51,42.54,42.51,42.54,3400.0,40.609,40.6377,40.609,40.6377,3400.0
2014-11-25 15:10:00,42.54,42.54,42.54,42.54,3000.0,40.6377,40.6377,40.6377,40.6377,3000.0
2014-11-25 15:15:00,42.54,42.57,42.54,42.57,3400.0,40.6377,40.6663,40.6377,40.6663,3400.0
2014-11-25 15:20:00,42.57,42.59,42.57,42.59,3600.0,40.6663,40.6854,40.6663,40.6854,3600.0
2014-11-25 15:25:00,42.59,42.61,42.59,42.6,12000.0,40.6854,40.7045,40.6854,40.695,12000.0
2014-11-25 15:30:00,42.6,42.6,42.57,42.58,8800.0,40.695,40.695,40.6663,40.6759,8800.0
2014-11-25 15:35:00,42.58,42.58,42.57,42.57,12200.0,40.6759,40.6759,40.6663,40.6663,12200.0
2014-11-25 15:40:00,42.57,42.57,42.56,42.56,7600.0,40.6663,40.6663,40.6568,40.6568,7600.0
2014-11-25 15:45:00,42.57,42.57,42.54,42.56,14800.0,40.6663,40.6663,40.6377,40.6568,14800.0
2014-11-25 15:50:00,42.56,42.58,42.55,42.55,17800.0,40.6568,40.6759,40.6472,40.6472,17800.0
2014-11-25 15:55:00,42.55,42.56,42.54,42.54,30200.0,40.6472,40.6568,40.6377,40.6377,30200.0
2014-11-26 09:30:00,42.6,42.72,42.6,42.65,4200.0,40.695,40.8096,40.695,40.7428,4200.0
2014-11-26 09:35:00,42.63,42.65,42.62,42.62,800.0,40.7237,40.7428,40.7141,40.7141,800.0
2014-11-26 09:40:00,42.62,42.68,42.61,42.63,5000.0,40.7141,40.7714,40.7045,40.7237,5000.0
2014-11-26 09:45:00,42.62,42.66,42.55,42.66,4200.0,40.7141,40.7523,40.6472,40.7523,4200.0
2014-11-26 09:50:00,42.68,42.71,42.67,42.67,1800.0,40.7714,40.8001,40.7619,40.7619,1800.0
2014-11-26 09:55:00,42.68,42.74,42.68,42.72,5400.0,40.7714,40.8287,40.7714,40.8096,5400.0
2014-11-26 10:00:00,42.7,42.73,42.68,42.68,1200.0,40.7905,40.8192,40.7714,40.7714,1200.0
2014-11-26 10:05:00,42.73,42.73,42.71,42.71,800.0,40.8192,40.8192,40.8001,40.8001,800.0
2014-11-26 10:10:00,42.69,42.7,42.68,42.68,1400.0,40.781,40.7905,40.7714,40.7714,1400.0
2014-11-26 10:15:00,42.68,42.7,42.67,42.69,3200.0,40.7714,40.7905,40.7619,40.781,3200.0
2014-11-26 10:20:00,42.69,42.69,42.63,42.66,5000.0,40.781,40.781,40.7237,40.7523,5000.0
2014-11-26 10:25:00,42.67,42.68,42.66,42.66,2000.0,40.7619,40.7714,40.7523,40.7523,2000.0
2014-11-26 10:30:00,42.64,42.64,42.58,42.58,4600.0,40.7332,40.7332,40.6759,40.6759,4600.0
2014-11-26 10:35:00,42.58,42.58,42.52,42.52,3400.0,40.6759,40.6759,40.6186,40.6186,3400.0
2014-11-26 10:40:00,42.51,42.55,42.51,42.53,3600.0,40.609,40.6472,40.609,40.6281,3600.0
2014-11-26 10:45:00,42.56,42.56,42.49,42.49,1600.0,40.6568,40.6568,40.5899,40.5899,1600.0
2014-11-26 10:50:00,42.52,42.55,42.51,42.55,1600.0,40.6186,40.6472,40.609,40.6472,1600.0
2014-11-26 10:55:00,42.54,42.56,42.52,42.52,8200.0,40.6377,40.6568,40.6186,40.6186,8200.0
2014-11-26 11:00:00,42.52,42.54,42.52,42.52,2800.0,40.6186,40.6377,40.6186,40.6186,2800.0
2014-11-26 11:05:00,42.52,42.52,42.49,42.51,2800.0,40.6186,40.6186,40.5899,40.609,2800.0
2014-11-26 11:10:00,42.51,42.51,42.51,42.51,600.0,40.609,40.609,40.609,40.609,600.0
2014-11-26 11:15:00,42.49,42.51,42.49,42.49,3800.0,40.5899,40.609,40.5899,40.5899,3800.0
2014-11-26 11:20:00,42.49,42.49,42.49,42.49,1800.0,40.5899,40.5899,40.5899,40.5899,1800.0
2014-11-26 11:25:00,42.51,42.51,42.49,42.49,600.0,40.609,40.609,40.5899,40.5899,600.0
2014-11-26 11:30:00,42.49,42.49,42.48,42.48,1400.0,40.5899,40.5899,40.5804,40.5804,1400.0
2014-11-26 11:35:00,42.49,42.51,42.49,42.51,2200.0,40.5899,40.609,40.5899,40.609,2200.0
2014-11-26 11:40:00,42.51,42.53,42.49,42.51,4600.0,40.609,40.6281,40.5899,40.609,4600.0
2014-11-26 11:45:00,42.52,42.52,42.51,42.52,2200.0,40.6186,40.6186,40.609,40.6186,2200.0
2014-11-26 11:50:00,42.54,42.55,42.49,42.49,5400.0,40.6377,40.6472,40.5899,40.5899,5400.0
2014-11-26 11:55:00,42.5,42.52,42.49,42.52,9000.0,40.5995,40.6186,40.5899,40.6186,9000.0
2014-11-26 12:00:00,42.52,42.54,42.52,42.54,1800.0,40.6186,40.6377,40.6186,40.6377,1800.0
2014-11-26 12:05:00,42.54,42.54,42.47,42.48,4800.0,40.6377,40.6377,40.5708,40.5804,4800.0
2014-11-26 12:10:00,42.48,42.49,42.48,42.49,2000.0,40.5804,40.5899,40.5804,40.5899,2000.0
2014-11-26 12:15:00,42.51,42.51,42.5,42.51,2400.0,40.609,40.609,40.5995,40.609,2400.0
2014-11-26 12:20:00,42.5,42.52,42.49,42.51,18400.0,40.5995,40.6186,40.5899,40.609,18400.0
2014-11-26 12:25:00,42.52,42.52,42.5,42.51,8800.0,40.6186,40.6186,40.5995,40.609,8800.0
2014-11-26 12:30:00,42.52,42.52,42.51,42.52,2800.0,40.6186,40.6186,40.609,40.6186,2800.0
2014-11-26 12:35:00,42.52,42.52,42.49,42.49,1600.0,40.6186,40.6186,40.5899,40.5899,1600.0
2014-11-26 12:40:00,42.49,42.51,42.48,42.48,800.0,40.5899,40.609,40.5804,40.5804,800.0
2014-11-26 12:45:00,42.49,42.49,42.47,42.47,1400.0,40.5899,40.5899,40.5708,40.5708,1400.0
2014-11-26 12:50:00,42.47,42.49,42.46,42.49,1400.0,40.5708,40.5899,40.5613,40.5899,1400.0
2014-11-26 12:55:00,42.49,42.49,42.48,42.48,600.0,40.5899,40.5899,40.5804,40.5804,600.0
2014-11-26 13:00:00,42.48,42.49,42.47,42.48,2600.0,40.5804,40.5899,40.5708,40.5804,2600.0
2014-11-26 13:05:00,42.48,42.51,42.48,42.51,1200.0,40.5804,40.609,40.5804,40.609,1200.0
2014-11-26 13:10:00,42.51,42.51,42.5,42.5,3600.0,40.609,40.609,40.5995,40.5995,3600.0
2014-11-26 13:15:00,42.49,42.52,42.49,42.52,1200.0,40.5899,40.6186,40.5899,40.6186,1200.0
2014-11-26 13:20:00,42.54,42.57,42.52,42.57,3800.0,40.6377,40.6663,40.6186,40.6663,3800.0
2014-11-26 13:25:00,42.59,42.59,42.57,42.58,600.0,40.6854,40.6854,40.6663,40.6759,600.0
2014-11-26 13:30:00,42.6,42.6,42.6,42.6,1400.0,40.695,40.695,40.695,40.695,1400.0
2014-11-26 13:35:00,42.58,42.58,42.57,42.58,2000.0,40.6759,40.6759,40.6663,40.6759,2000.0
2014-11-26 13:40:00,42.59,42.6,42.58,42.59,1400.0,40.6854,40.695,40.6759,40.6854,1400.0
2014-11-26 13:45:00,42.6,42.63,42.6,42.63,2800.0,40.695,40.7237,40.695,40.7237,2800.0
2014-11-26 13:50:00,42.62,42.62,42.6,42.62,2400.0,40.7141,40.7141,40.695,40.7141,2400.0
2014-11-26 13:55:00,42.61,42.63,42.61,42.61,2800.0,40.7045,40.7237,40.7045,40.7045,2800.0
2014-11-26 14:00:00,42.63,42.64,42.63,42.63,2200.0,40.7237,40.7332,40.7237,40.7237,2200.0
2014-11-26 14:05:00,42.63,42.63,42.63,42.63,0.0,40.7237,40.7237,40.7237,40.7237,0.0
2014-11-26 14:10:00,42.65,42.66,42.64,42.65,7600.0,40.7428,40.7523,40.7332,40.7428,7600.0
2014-11-26 14:15:00,42.65,42.67,42.65,42.67,1800.0,40.7428,40.7619,40.7428,40.7619,1800.0
2014-11-26 14:20:00,42.67,42.68,42.66,42.67,1800.0,40.7619,40.7714,40.7523,40.7619,1800.0
2014-11-26 14:25:00,42.67,42.68,42.67,42.67,2200.0,40.7619,40.7714,40.7619,40.7619,2200.0
2014-11-26 14:30:00,42.66,42.67,42.66,42.66,600.0,40.7523,40.7619,40.7523,40.7523,600.0
2014-11-26 14:35:00,42.67,42.67,42.66,42.67,1600.0,40.7619,40.7619,40.7523,40.7619,1600.0
2014-11-26 14:40:00,42.67,42.67,42.67,42.67,2800.0,40.7619,40.7619,40.7619,40.7619,2800.0
2014-11-26 14:45:00,42.69,42.69,42.69,42.69,1400.0,40.781,40.781,40.781,40.781,1400.0
2014-11-26 14:50:00,42.69,42.7,42.69,42.7,1200.0,40.781,40.7905,40.781,40.7905,1200.0
2014-11-26 14:55:00,42.69,42.7,42.69,42.7,3000.0,40.781,40.7905,40.781,40.7905,3000.0
2014-11-26 15:00:00,42.7,42.7,42.7,42.7,3200.0,40.7905,40.7905,40.7905,40.7905,3200.0
2014-11-26 15:05:00,42.68,42.68,42.66,42.66,4000.0,40.7714,40.7714,40.7523,40.7523,4000.0
2014-11-26 15:10:00,42.66,42.68,42.66,42.68,5200.0,40.7523,40.7714,40.7523,40.7714,5200.0
2014-11-26 15:15:00,42.68,42.7,42.68,42.7,8200.0,40.7714,40.7905,40.7714,40.7905,8200.0
2014-11-26 15:20:00,42.7,42.71,42.69,42.71,4200.0,40.7905,40.8001,40.781,40.8001,4200.0
2014-11-26 15:25:00,42.71,42.74,42.71,42.74,6800.0,40.8001,40.8287,40.8001,40.8287,6800.0
2014-11-26 15:30:00,42.74,42.76,42.74,42.75,12800.0,40.8287,40.8478,40.8287,40.8383,12800.0
2014-11-26 15:35:00,42.74,42.75,42.73,42.74,9200.0,40.8287,40.8383,40.8192,40.8287,9200.0
2014-11-26 15:40:00,42.74,42.77,42.74,42.77,9400.0,40.8287,40.8574,40.8287,40.8574,9400.0
2014-11-26 15:45:00,42.77,42.81,42.77,42.8,11400.0,40.8574,40.8956,40.8574,40.8861,11400.0
2014-11-26 15:50:00,42.8,42.81,42.79,42.79,20000.0,40.8861,40.8956,40.8765,40.8765,20000.0
2014-11-26 15:55:00,42.8,42.84,42.8,42.83,35800.0,40.8861,40.9243,40.8861,40.9147,35800.0
2014-11-28 09:30:00,42.9,43.12,42.9,43.12,12600.0,40.9816,41.1917,40.9816,41.1917,12600.0
2014-11-28 09:35:00,43.03,43.18,42.95,43.09,12400.0,41.1058,41.2491,41.0293,41.1631,12400.0
2014-11-28 09:40:00,43.1,43.12,43.07,43.09,8200.0,41.1726,41.1917,41.144,41.1631,8200.0
2014-11-28 09:45:00,43.08,43.24,43.07,43.17,28200.0,41.1535,41.3064,41.144,41.2395,28200.0
2014-11-28 09:50:00,43.17,43.18,43.1,43.12,15200.0,41.2395,41.2491,41.1726,41.1917,15200.0
2014-11-28 09:55:00,43.12,43.22,43.09,43.22,23000.0,41.1917,41.2873,41.1631,41.2873,23000.0
2014-11-28 10:00:00,43.2,43.24,43.15,43.17,31600.0,41.2682,41.3064,41.2204,41.2395,31600.0
2014-11-28 10:05:00,43.18,43.26,43.17,43.26,11600.0,41.2491,41.3255,41.2395,41.3255,11600.0
2014-11-28 10:10:00,43.26,43.29,43.26,43.29,6800.0,41.3255,41.3541,41.3255,41.3541,6800.0
2014-11-28 10:15:00,43.3,43.3,43.26,43.27,6400.0,41.3637,41.3637,41.3255,41.335,6400.0
2014-11-28 10:20:00,43.27,43.35,43.27,43.34,6600.0,41.335,41.4115,41.335,41.4019,6600.0
2014-11-28 10:25:00,43.35,43.35,43.29,43.3,4800.0,41.4115,41.4115,41.3541,41.3637,4800.0
2014-11-28 10:30:00,43.27,43.27,43.22,43.22,3600.0,41.335,41.335,41.2873,41.2873,3600.0
2014-11-28 10:35:00,43.23,43.27,43.22,43.27,5800.0,41.2968,41.335,41.2873,41.335,5800.0
2014-11-28 10:40:00,43.27,43.31,43.27,43.27,7200.0,41.335,41.3732,41.335,41.335,7200.0
2014-11-28 10:45:00,43.25,43.29,43.25,43.29,4200.0,41.3159,41.3541,41.3159,41.3541,4200.0
2014-11-28 10:50:00,43.27,43.28,43.25,43.26,8400.0,41.335,41.3446,41.3159,41.3255,8400.0
2014-11-28 10:55:00,43.24,43.27,43.24,43.24,5600.0,41.3064,41.335,41.3064,41.3064,5600.0
2014-11-28 11:00:00,43.24,43.26,43.24,43.24,5400.0,41.3064,41.3255,41.3064,41.3064,5400.0
2014-11-28 11:05:00,43.24,43.24,43.22,43.22,1600.0,41.3064,41.3064,41.2873,41.2873,1600.0
2014-11-28 11:10:00,43.23,43.25,43.23,43.25,9000.0,41.2968,41.3159,41.2968,41.3159,9000.0
2014-11-28 11:15:00,43.24,43.26,43.24,43.25,6200.0,41.3064,41.3255,41.3064,41.3159,6200.0
2014-11-28 11:20:00,43.26,43.26,43.22,43.22,6200.0,41.3255,41.3255,41.2873,41.2873,6200.0
2014-11-28 11:25:00,43.23,43.27,43.23,43.24,5200.0,41.2968,41.335,41.2968,41.3064,5200.0
2014-11-28 11:30:00,43.24,43.24,43.2,43.23,3800.0,41.3064,41.3064,41.2682,41.2968,3800.0
2014-11-28 11:35:00,43.24,43.24,43.21,43.24,20600.0,41.3064,41.3064,41.2777,41.3064,20600.0
2014-11-28 11:40:00,43.22,43.25,43.21,43.22,20600.0,41.2873,41.3159,41.2777,41.2873,20600.0
2014-11-28 11:45:00,43.25,43.26,43.24,43.25,7800.0,41.3159,41.3255,41.3064,41.3159,7800.0
2014-11-28 11:50:00,43.25,43.27,43.25,43.26,12400.0,41.3159,41.335,41.3159,41.3255,12400.0
2014-11-28 11:55:00,43.27,43.28,43.27,43.27,4400.0,41.335,41.3446,41.335,41.335,4400.0
2014-11-28 12:00:00,43.27,43.27,43.23,43.27,5400.0,41.335,41.335,41.2968,41.335,5400.0
2014-11-28 12:05:00,43.25,43.27,43.24,43.25,6200.0,41.3159,41.335,41.3064,41.3159,6200.0
2014-11-28 12:10:00,43.25,43.27,43.24,43.27,2200.0,41.3159,41.335,41.3064,41.335,2200.0
2014-11-28 12:15:00,43.27,43.29,43.27,43.29,2400.0,41.335,41.3541,41.335,41.3541,2400.0
2014-11-28 12:20:00,43.28,43.29,43.28,43.29,2000.0,41.3446,41.3541,41.3446,41.3541,2000.0
2014-11-28 12:25:00,43.29,43.29,43.26,43.26,9800.0,41.3541,41.3541,41.3255,41.3255,9800.0
2014-11-28 12:30:00,43.26,43.26,43.23,43.24,4600.0,41.3255,41.3255,41.2968,41.3064,4600.0
2014-11-28 12:35:00,43.24,43.24,43.22,43.23,9000.0,41.3064,41.3064,41.2873,41.2968,9000.0
2014-11-28 12:40:00,43.22,43.22,43.2,43.22,9600.0,41.2873,41.2873,41.2682,41.2873,9600.0
2014-11-28 12:45:00,43.21,43.21,43.15,43.17,8800.0,41.2777,41.2777,41.2204,41.2395,8800.0
2014-11-28 12:50:00,43.16,43.22,43.15,43.21,33800.0,41.23,41.2873,41.2204,41.2777,33800.0
2014-11-28 12:55:00,43.21,43.21,43.16,43.19,34000.0,41.2777,41.2777,41.23,41.2586,34000.0
2014-12-01 09:30:00,42.94,42.95,42.86,42.88,13000.0,41.0198,41.0293,40.9434,40.9625,13000.0
2014-12-01 09:35:00,42.87,42.87,42.68,42.68,3000.0,40.9529,40.9529,40.7714,40.7714,3000.0
2014-12-01 09:40:00,42.62,42.62,42.42,42.47,9600.0,40.7141,40.7141,40.523,40.5708,9600.0
2014-12-01 09:45:00,42.51,42.51,42.41,42.41,800.0,40.609,40.609,40.5135,40.5135,800.0
2014-12-01 09:50:00,42.38,42.4,42.26,42.26,16400.0,40.4848,40.5039,40.3702,40.3702,16400.0
2014-12-01 09:55:00,42.27,42.35,42.27,42.33,21800.0,40.3798,40.4562,40.3798,40.4371,21800.0
2014-12-01 10:00:00,42.33,42.41,42.33,42.4,12200.0,40.4371,40.5135,40.4371,40.5039,12200.0
2014-12-01 10:05:00,42.36,42.41,42.36,42.4,3800.0,40.4657,40.5135,40.4657,40.5039,3800.0
2014-12-01 10:10:00,42.4,42.44,42.38,42.38,28000.0,40.5039,40.5422,40.4848,40.4848,28000.0
2014-12-01 10:15:00,42.38,42.46,42.33,42.41,24400.0,40.4848,40.5613,40.4371,40.5135,24400.0
2014-12-01 10:20:00,42.38,42.4,42.37,42.37,3600.0,40.4848,40.5039,40.4753,40.4753,3600.0
2014-12-01 10:25:00,42.35,42.35,42.31,42.33,9800.0,40.4562,40.4562,40.418,40.4371,9800.0
2014-12-01 10:30:00,42.32,42.32,42.26,42.26,5200.0,40.4275,40.4275,40.3702,40.3702,5200.0
2014-12-01 10:35:00,42.27,42.29,42.22,42.23,11000.0,40.3798,40.3989,40.332,40.3415,11000.0
2014-12-01 10:40:00,42.23,42.24,42.19,42.19,13800.0,40.3415,40.3511,40.3033,40.3033,13800.0
2014-12-01 10:45:00,42.18,42.23,42.17,42.19,9200.0,40.2938,40.3415,40.2842,40.3033,9200.0
2014-12-01 10:50:00,42.19,42.19,42.11,42.13,15400.0,40.3033,40.3033,40.2269,40.246,15400.0
2014-12-01 10:55:00,42.13,42.13,42.08,42.1,7800.0,40.246,40.246,40.1983,40.2174,7800.0
2014-12-01 11:00:00,42.1,42.1,42.07,42.07,8200.0,40.2174,40.2174,40.1887,40.1887,8200.0
2014-12-01 11:05:00,42.06,42.09,42.06,42.08,5800.0,40.1791,40.2078,40.1791,40.1983,5800.0
2014-12-01 11:10:00,42.08,42.1,42.07,42.08,4600.0,40.1983,40.2174,40.1887,40.1983,4600.0
2014-12-01 11:15:00,42.08,42.1,42.08,42.08,4600.0,40.1983,40.2174,40.1983,40.1983,4600.0
2014-12-01 11:20:00,42.08,42.13,42.06,42.09,12200.0,40.1983,40.246,40.1791,40.2078,12200.0
2014-12-01 11:25:00,42.1,42.15,42.1,42.13,5000.0,40.2174,40.2651,40.2174,40.246,5000.0
2014-12-01 11:30:00,42.15,42.19,42.14,42.17,4800.0,40.2651,40.3033,40.2556,40.2842,4800.0
2014-12-01 11:35:00,42.17,42.17,42.13,42.13,5200.0,40.2842,40.2842,40.246,40.246,5200.0
2014-12-01 11:40:00,42.14,42.14,42.13,42.14,2800.0,40.2556,40.2556,40.246,40.2556,2800.0
2014-12-01 11:45:00,42.14,42.14,42.13,42.13,3000.0,40.2556,40.2556,40.246,40.246,3000.0
2014-12-01 11:50:00,42.12,42.13,42.1,42.1,30800.0,40.2365,40.246,40.2174,40.2174,30800.0
2014-12-01 11:55:00,42.1,42.11,42.09,42.09,1400.0,40.2174,40.2269,40.2078,40.2078,1400.0
2014-12-01 12:00:00,42.08,42.09,42.06,42.07,6200.0,40.1983,40.2078,40.1791,40.1887,6200.0
2014-12-01 12:05:00,42.06,42.07,42.05,42.06,4000.0,40.1791,40.1887,40.1696,40.1791,4000.0
2014-12-01 12:10:00,42.05,42.08,42.04,42.08,9200.0,40.1696,40.1983,40.16,40.1983,9200.0
2014-12-01 12:15:00,42.09,42.16,42.07,42.16,8200.0,40.2078,40.2747,40.1887,40.2747,8200.0
2014-12-01 12:20:00,42.17,42.24,42.17,42.22,7200.0,40.2842,40.3511,40.2842,40.332,7200.0
2014-12-01 12:25:00,42.22,42.23,42.19,42.19,5400.0,40.332,40.3415,40.3033,40.3033,5400.0
2014-12-01 12:30:00,42.2,42.22,42.2,42.21,3600.0,40.3129,40.332,40.3129,40.3224,3600.0
2014-12-01 12:35:00,42.2,42.21,42.18,42.18,5200.0,40.3129,40.3224,40.2938,40.2938,5200.0
2014-12-01 12:40:00,42.18,42.2,42.18,42.2,6800.0,40.2938,40.3129,40.2938,40.3129,6800.0
2014-12-01 12:45:00,42.2,42.2,42.16,42.16,3800.0,40.3129,40.3129,40.2747,40.2747,3800.0
2014-12-01 12:50:00,42.17,42.18,42.13,42.15,7200.0,40.2842,40.2938,40.246,40.2651,7200.0
2014-12-01 12:55:00,42.16,42.17,42.14,42.17,10600.0,40.2747,40.2842,40.2556,40.2842,10600.0
2014-12-01 13:00:00,42.16,42.17,42.1,42.1,17400.0,40.2747,40.2842,40.2174,40.2174,17400.0
2014-12-01 13:05:00,42.1,42.12,42.05,42.05,25600.0,40.2174,40.2365,40.1696,40.1696,25600.0
2014-12-01 13:10:00,42.06,42.13,42.06,42.13,16600.0,40.1791,40.246,40.1791,40.246,16600.0
2014-12-01 13:15:00,42.13,42.13,42.1,42.1,8800.0,40.246,40.246,40.2174,40.2174,8800.0
2014-12-01 13:20:00,42.1,42.13,42.1,42.13,17200.0,40.2174,40.246,40.2174,40.246,17200.0
2014-12-01 13:25:00,42.13,42.13,42.07,42.07,6600.0,40.246,40.246,40.1887,40.1887,6600.0
2014-12-01 13:30:00,42.07,42.09,42.05,42.06,27600.0,40.1887,40.2078,40.1696,40.1791,27600.0
2014-12-01 13:35:00,42.05,42.1,42.04,42.1,19800.0,40.1696,40.2174,40.16,40.2174,19800.0
2014-12-01 13:40:00,42.11,42.2,42.11,42.17,35200.0,40.2269,40.3129,40.2269,40.2842,35200.0
2014-12-01 13:45:00,42.17,42.19,42.16,42.17,9000.0,40.2842,40.3033,40.2747,40.2842,9000.0
2014-12-01 13:50:00,42.17,42.17,42.13,42.13,3000.0,40.2842,40.2842,40.246,40.246,3000.0
2014-12-01 13:55:00,42.13,42.13,42.1,42.1,13800.0,40.246,40.246,40.2174,40.2174,13800.0
2014-12-01 14:00:00,42.09,42.1,42.09,42.09,5400.0,40.2078,40.2174,40.2078,40.2078,5400.0
2014-12-01 14:05:00,42.09,42.09,42.02,42.02,11000.0,40.2078,40.2078,40.1409,40.1409,11000.0
2014-12-01 14:10:00,42.02,42.02,41.94,41.95,17000.0,40.1409,40.1409,40.0645,40.0741,17000.0
2014-12-01 14:15:00,41.95,41.95,41.88,41.91,42400.0,40.0741,40.0741,40.0072,40.0359,42400.0
2014-12-01 14:20:00,41.91,41.91,41.87,41.87,16400.0,40.0359,40.0359,39.9976,39.9976,16400.0
2014-12-01 14:25:00,41.87,41.88,41.84,41.85,26800.0,39.9976,40.0072,39.969,39.9785,26800.0
2014-12-01 14:30:00,41.85,41.85,41.83,41.83,22000.0,39.9785,39.9785,39.9594,39.9594,22000.0
2014-12-01 14:35:00,41.82,41.93,41.81,41.93,64000.0,39.9499,40.055,39.9403,40.055,64000.0
2014-12-01 14:40:00,41.94,41.98,41.93,41.96,19000.0,40.0645,40.1027,40.055,40.0836,19000.0
2014-12-01 14:45:00,41.96,41.97,41.92,41.92,6800.0,40.0836,40.0932,40.0454,40.0454,6800.0
2014-12-01 14:50:00,41.9,41.9,41.83,41.83,16400.0,40.0263,40.0263,39.9594,39.9594,16400.0
2014-12-01 14:55:00,41.83,41.83,41.74,41.75,79200.0,39.9594,39.9594,39.8735,39.883,79200.0
2014-12-01 15:00:00,41.75,41.8,41.74,41.8,26000.0,39.883,39.9308,39.8735,39.9308,26000.0
2014-12-01 15:05:00,41.8,41.8,41.76,41.77,19000.0,39.9308,39.9308,39.8926,39.9021,19000.0
2014-12-01 15:10:00,41.77,41.77,41.74,41.76,48400.0,39.9021,39.9021,39.8735,39.8926,48400.0
2014-12-01 15:15:00,41.76,41.81,41.75,41.8,33200.0,39.8926,39.9403,39.883,39.9308,33200.0
2014-12-01 15:20:00,41.79,41.8,41.74,41.76,45400.0,39.9212,39.9308,39.8735,39.8926,45400.0
2014-12-01 15:25:00,41.75,41.75,41.68,41.68,43000.0,39.883,39.883,39.8161,39.8161,43000.0
2014-12-01 15:30:00,41.68,41.69,41.67,41.67,35400.0,39.8161,39.8257,39.8066,39.8066,35400.0
2014-12-01 15:35:00,41.66,41.69,41.6,41.67,64800.0,39.797,39.8257,39.7397,39.8066,64800.0
2014-12-01 15:40:00,41.67,41.7,41.6,41.6,53800.0,39.8066,39.8352,39.7397,39.7397,53800.0
2014-12-01 15:45:00,41.6,41.69,41.6,41.69,34600.0,39.7397,39.8257,39.7397,39.8257,34600.0
2014-12-01 15:50:00,41.69,41.69,41.62,41.65,44600.0,39.8257,39.8257,39.7588,39.7875,44600.0
2014-12-01 15:55:00,41.65,41.73,41.65,41.66,73400.0,39.7875,39.8639,39.7875,39.797,73400.0
2014-12-02 09:30:00,41.91,41.91,41.56,41.76,17800.0,40.0359,40.0359,39.7015,39.8926,17800.0
2014-12-02 09:35:00,41.8,42.04,41.8,41.97,7000.0,39.9308,40.16,39.9308,40.0932,7000.0
2014-12-02 09:40:00,41.93,41.94,41.9,41.94,3000.0,40.055,40.0645,40.0263,40.0645,3000.0
2014-12-02 09:45:00,41.93,41.94,41.88,41.88,9200.0,40.055,40.0645,40.0072,40.0072,9200.0
2014-12-02 09:50:00,41.84,41.94,41.84,41.94,27000.0,39.969,40.0645,39.969,40.0645,27000.0
2014-12-02 09:55:00,41.9,42.1,41.9,42.05,8800.0,40.0263,40.2174,40.0263,40.1696,8800.0
2014-12-02 10:00:00,42.05,42.1,42.02,42.1,4400.0,40.1696,40.2174,40.1409,40.2174,4400.0
2014-12-02 10:05:00,42.08,42.09,42.02,42.07,5000.0,40.1983,40.2078,40.1409,40.1887,5000.0
2014-12-02 10:10:00,42.08,42.1,42.07,42.07,6400.0,40.1983,40.2174,40.1887,40.1887,6400.0
2014-12-02 10:15:00,42.08,42.12,42.04,42.12,4200.0,40.1983,40.2365,40.16,40.2365,4200.0
2014-12-02 10:20:00,42.11,42.15,42.1,42.1,8200.0,40.2269,40.2651,40.2174,40.2174,8200.0
2014-12-02 10:25:00,42.13,42.14,42.12,42.13,5600.0,40.246,40.2556,40.2365,40.246,5600.0
2014-12-02 10:30:00,42.13,42.19,42.13,42.19,7000.0,40.246,40.3033,40.246,40.3033,7000.0
2014-12-02 10:35:00,42.2,42.2,42.15,42.15,4600.0,40.3129,40.3129,40.2651,40.2651,4600.0
2014-12-02 10:40:00,42.16,42.17,42.15,42.17,1400.0,40.2747,40.2842,40.2651,40.2842,1400.0
2014-12-02 10:45:00,42.19,42.22,42.18,42.18,11200.0,40.3033,40.332,40.2938,40.2938,11200.0
2014-12-02 10:50:00,42.18,42.2,42.16,42.16,31800.0,40.2938,40.3129,40.2747,40.2747,31800.0
2014-12-02 10:55:00,42.16,42.18,42.15,42.17,7200.0,40.2747,40.2938,40.2651,40.2842,7200.0
2014-12-02 11:00:00,42.18,42.21,42.18,42.21,6200.0,40.2938,40.3224,40.2938,40.3224,6200.0
2014-12-02 11:05:00,42.21,42.26,42.21,42.24,7200.0,40.3224,40.3702,40.3224,40.3511,7200.0
2014-12-02 11:10:00,42.25,42.26,42.24,42.25,8400.0,40.3606,40.3702,40.3511,40.3606,8400.0
2014-12-02 11:15:00,42.26,42.31,42.26,42.29,6800.0,40.3702,40.418,40.3702,40.3989,6800.0
2014-12-02 11:20:00,42.29,42.29,42.26,42.27,6600.0,40.3989,40.3989,40.3702,40.3798,6600.0
2014-12-02 11:25:00,42.26,42.27,42.25,42.25,3600.0,40.3702,40.3798,40.3606,40.3606,3600.0
2014-12-02 11:30:00,42.26,42.26,42.24,42.24,2200.0,40.3702,40.3702,40.3511,40.3511,2200.0
2014-12-02 11:35:00,42.25,42.29,42.25,42.29,7800.0,40.3606,40.3989,40.3606,40.3989,7800.0
2014-12-02 11:40:00,42.29,42.33,42.29,42.33,3800.0,40.3989,40.4371,40.3989,40.4371,3800.0
2014-12-02 11:45:00,42.34,42.36,42.31,42.31,8200.0,40.4466,40.4657,40.418,40.418,8200.0
2014-12-02 11:50:00,42.3,42.32,42.3,42.32,2800.0,40.4084,40.4275,40.4084,40.4275,2800.0
2014-12-02 11:55:00,42.32,42.33,42.32,42.33,5400.0,40.4275,40.4371,40.4275,40.4371,5400.0
2014-12-02 12:00:00,42.32,42.33,42.3,42.3,2400.0,40.4275,40.4371,40.4084,40.4084,2400.0
2014-12-02 12:05:00,42.3,42.3,42.28,42.29,3800.0,40.4084,40.4084,40.3893,40.3989,3800.0
2014-12-02 12:10:00,42.29,42.31,42.27,42.3,7200.0,40.3989,40.418,40.3798,40.4084,7200.0
2014-12-02 12:15:00,42.3,42.3,42.25,42.26,7600.0,40.4084,40.4084,40.3606,40.3702,7600.0
2014-12-02 12:20:00,42.24,42.27,42.22,42.23,13000.0,40.3511,40.3798,40.332,40.3415,13000.0
2014-12-02 12:25:00,42.23,42.24,42.22,42.22,5600.0,40.3415,40.3511,40.332,40.332,5600.0
2014-12-02 12:30:00,42.23,42.23,42.19,42.19,6000.0,40.3415,40.3415,40.3033,40.3033,6000.0
2014-12-02 12:35:00,42.2,42.22,42.18,42.18,12000.0,40.3129,40.332,40.2938,40.2938,12000.0
2014-12-02 12:40:00,42.18,42.18,42.15,42.15,7600.0,40.2938,40.2938,40.2651,40.2651,7600.0
2014-12-02 12:45:00,42.15,42.16,42.14,42.15,3000.0,40.2651,40.2747,40.2556,40.2651,3000.0
2014-12-02 12:50:00,42.16,42.16,42.13,42.13,3200.0,40.2747,40.2747,40.246,40.246,3200.0
2014-12-02 12:55:00,42.15,42.17,42.13,42.17,5000.0,40.2651,40.2842,40.246,40.2842,5000.0
2014-12-02 13:00:00,42.17,42.19,42.17,42.17,3400.0,40.2842,40.3033,40.2842,40.2842,3400.0
2014-12-02 13:05:00,42.19,42.24,42.18,42.23,6400.0,40.3033,40.3511,40.2938,40.3415,6400.0
2014-12-02 13:10:00,42.23,42.24,42.2,42.2,3600.0,40.3415,40.3511,40.3129,40.3129,3600.0
2014-12-02 13:15:00,42.22,42.24,42.2,42.2,14600.0,40.332,40.3511,40.3129,40.3129,14600.0
2014-12-02 13:20:00,42.22,42.22,42.2,42.2,800.0,40.332,40.332,40.3129,40.3129,800.0
2014-12-02 13:25:00,42.2,42.27,42.2,42.27,3600.0,40.3129,40.3798,40.3129,40.3798,3600.0
2014-12-02 13:30:00,42.24,42.24,42.24,42.24,1400.0,40.3511,40.3511,40.3511,40.3511,1400.0
2014-12-02 13:35:00,42.24,42.28,42.24,42.28,3000.0,40.3511,40.3893,40.3511,40.3893,3000.0
2014-12-02 13:40:00,42.3,42.34,42.28,42.34,5800.0,40.4084,40.4466,40.3893,40.4466,5800.0
2014-12-02 13:45:00,42.34,42.35,42.34,42.34,3200.0,40.4466,40.4562,40.4466,40.4466,3200.0
2014-12-02 13:50:00,42.37,42.37,42.35,42.36,5200.0,40.4753,40.4753,40.4562,40.4657,5200.0
2014-12-02 13:55:00,42.35,42.37,42.34,42.37,3800.0,40.4562,40.4753,40.4466,40.4753,3800.0
2014-12-02 14:00:00,42.37,42.4,42.37,42.4,2800.0,40.4753,40.5039,40.4753,40.5039,2800.0
2014-12-02 14:05:00,42.4,42.42,42.38,42.38,8600.0,40.5039,40.523,40.4848,40.4848,8600.0
2014-12-02 14:10:00,42.38,42.41,42.38,42.4,3000.0,40.4848,40.5135,40.4848,40.5039,3000.0
2014-12-02 14:15:00,42.39,42.4,42.38,42.39,3400.0,40.4944,40.5039,40.4848,40.4944,3400.0
2014-12-02 14:20:00,42.42,42.47,42.42,42.47,5600.0,40.523,40.5708,40.523,40.5708,5600.0
2014-12-02 14:25:00,42.47,42.47,42.44,42.44,6200.0,40.5708,40.5708,40.5422,40.5422,6200.0
2014-12-02 14:30:00,42.45,42.45,42.43,42.44,3200.0,40.5517,40.5517,40.5326,40.5422,3200.0
2014-12-02 14:35:00,42.44,42.45,42.42,42.42,10600.0,40.5422,40.5517,40.523,40.523,10600.0
2014-12-02 14:40:00,42.42,42.42,42.41,42.41,800.0,40.523,40.523,40.5135,40.5135,800.0
2014-12-02 14:45:00,42.42,42.52,42.42,42.52,5800.0,40.523,40.6186,40.523,40.6186,5800.0
2014-12-02 14:50:00,42.5,42.5,42.47,42.48,6000.0,40.5995,40.5995,40.5708,40.5804,6000.0
2014-12-02 14:55:00,42.49,42.52,42.49,42.52,7600.0,40.5899,40.6186,40.5899,40.6186,7600.0
2014-12-02 15:00:00,42.51,42.52,42.5,42.51,6200.0,40.609,40.6186,40.5995,40.609,6200.0
2014-12-02 15:05:00,42.51,42.52,42.5,42.51,3400.0,40.609,40.6186,40.5995,40.609,3400.0
2014-12-02 15:10:00,42.51,42.54,42.51,42.51,9200.0,40.609,40.6377,40.609,40.609,9200.0
2014-12-02 15:15:00,42.5,42.51,42.49,42.49,5400.0,40.5995,40.609,40.5899,40.5899,5400.0
2014-12-02 15:20:00,42.49,42.49,42.46,42.46,7200.0,40.5899,40.5899,40.5613,40.5613,7200.0
2014-12-02 15:25:00,42.46,42.47,42.45,42.46,6800.0,40.5613,40.5708,40.5517,40.5613,6800.0
2014-12-02 15:30:00,42.46,42.53,42.46,42.49,10400.0,40.5613,40.6281,40.5613,40.5899,10400.0
2014-12-02 15:35:00,42.49,42.49,42.45,42.45,7200.0,40.5899,40.5899,40.5517,40.5517,7200.0
2014-12-02 15:40:00,42.46,42.47,42.45,42.45,27000.0,40.5613,40.5708,40.5517,40.5517,27000.0
2014-12-02 15:45:00,42.48,42.5,42.45,42.49,42600.0,40.5804,40.5995,40.5517,40.5899,42600.0
2014-12-02 15:50:00,42.49,42.49,42.47,42.48,20400.0,40.5899,40.5899,40.5708,40.5804,20400.0
2014-12-02 15:55:00,42.48,42.54,42.48,42.52,49600.0,40.5804,40.6377,40.5804,40.6186,49600.0
2014-12-03 09:30:00,42.13,42.69,42.13,42.33,29200.0,40.246,40.781,40.246,40.4371,29200.0
2014-12-03 09:35:00,42.34,42.4,42.32,42.37,8400.0,40.4466,40.5039,40.4275,40.4753,8400.0
2014-12-03 09:40:00,42.4,42.4,42.35,42.39,2600.0,40.5039,40.5039,40.4562,40.4944,2600.0
2014-12-03 09:45:00,42.46,42.46,42.39,42.39,800.0,40.5613,40.5613,40.4944,40.4944,800.0
2014-12-03 09:50:00,42.41,42.42,42.35,42.36,4000.0,40.5135,40.523,40.4562,40.4657,4000.0
2014-12-03 09:55:00,42.35,42.35,42.34,42.35,1200.0,40.4562,40.4562,40.4466,40.4562,1200.0
2014-12-03 10:00:00,42.34,42.4,42.3,42.37,16800.0,40.4466,40.5039,40.4084,40.4753,16800.0
2014-12-03 10:05:00,42.35,42.38,42.33,42.38,2800.0,40.4562,40.4848,40.4371,40.4848,2800.0
2014-12-03 10:10:00,42.38,42.44,42.38,42.43,2200.0,40.4848,40.5422,40.4848,40.5326,2200.0
2014-12-03 10:15:00,42.45,42.49,42.45,42.49,3000.0,40.5517,40.5899,40.5517,40.5899,3000.0
2014-12-03 10:20:00,42.49,42.5,42.46,42.48,11800.0,40.5899,40.5995,40.5613,40.5804,11800.0
2014-12-03 10:25:00,42.48,42.49,42.46,42.46,9400.0,40.5804,40.5899,40.5613,40.5613,9400.0
2014-12-03 10:30:00,42.48,42.5,42.46,42.46,4600.0,40.5804,40.5995,40.5613,40.5613,4600.0
2014-12-03 10:35:00,42.49,42.5,42.48,42.49,6000.0,40.5899,40.5995,40.5804,40.5899,6000.0
2014-12-03 10:40:00,42.49,42.52,42.49,42.49,3000.0,40.5899,40.6186,40.5899,40.5899,3000.0
2014-12-03 10:45:00,42.5,42.54,42.5,42.54,6600.0,40.5995,40.6377,40.5995,40.6377,6600.0
2014-12-03 10:50:00,42.52,42.52,42.51,42.51,2800.0,40.6186,40.6186,40.609,40.609,2800.0
2014-12-03 10:55:00,42.52,42.52,42.49,42.5,5000.0,40.6186,40.6186,40.5899,40.5995,5000.0
2014-12-03 11:00:00,42.5,42.57,42.5,42.57,9000.0,40.5995,40.6663,40.5995,40.6663,9000.0
2014-12-03 11:05:00,42.55,42.6,42.54,42.6,4200.0,40.6472,40.695,40.6377,40.695,4200.0
2014-12-03 11:10:00,42.6,42.63,42.58,42.59,5600.0,40.695,40.7237,40.6759,40.6854,5600.0
2014-12-03 11:15:00,42.59,42.61,42.58,42.6,3400.0,40.6854,40.7045,40.6759,40.695,3400.0
2014-12-03 11:20:00,42.6,42.66,42.6,42.63,11000.0,40.695,40.7523,40.695,40.7237,11000.0
2014-12-03 11:25:00,42.63,42.64,42.63,42.63,4000.0,40.7237,40.7332,40.7237,40.7237,4000.0
2014-12-03 11:30:00,42.63,42.63,42.63,42.63,9800.0,40.7237,40.7237,40.7237,40.7237,9800.0
2014-12-03 11:35:00,42.63,42.64,42.62,42.62,4000.0,40.7237,40.7332,40.7141,40.7141,4000.0
2014-12-03 11:40:00,42.63,42.63,42.61,42.62,3400.0,40.7237,40.7237,40.7045,40.7141,3400.0
2014-12-03 11:45:00,42.58,42.62,42.58,42.6,3800.0,40.6759,40.7141,40.6759,40.695,3800.0
2014-12-03 11:50:00,42.62,42.62,42.6,42.61,1200.0,40.7141,40.7141,40.695,40.7045,1200.0
2014-12-03 11:55:00,42.62,42.63,42.62,42.63,1800.0,40.7141,40.7237,40.7141,40.7237,1800.0
2014-12-03 12:00:00,42.63,42.63,42.59,42.59,6200.0,40.7237,40.7237,40.6854,40.6854,6200.0
2014-12-03 12:05:00,42.59,42.6,42.58,42.59,4600.0,40.6854,40.695,40.6759,40.6854,4600.0
2014-12-03 12:10:00,42.6,42.6,42.58,42.58,4200.0,40.695,40.695,40.6759,40.6759,4200.0
2014-12-03 12:15:00,42.59,42.59,42.58,42.58,2400.0,40.6854,40.6854,40.6759,40.6759,2400.0
2014-12-03 12:20:00,42.58,42.6,42.58,42.59,1400.0,40.6759,40.695,40.6759,40.6854,1400.0
2014-12-03 12:25:00,42.6,42.63,42.6,42.63,20400.0,40.695,40.7237,40.695,40.7237,20400.0
2014-12-03 12:30:00,42.63,42.66,42.6,42.62,29000.0,40.7237,40.7523,40.695,40.7141,29000.0
2014-12-03 12:35:00,42.62,42.66,42.62,42.66,7400.0,40.7141,40.7523,40.7141,40.7523,7400.0
2014-12-03 12:40:00,42.65,42.65,42.64,42.64,1800.0,40.7428,40.7428,40.7332,40.7332,1800.0
2014-12-03 12:45:00,42.63,42.63,42.63,42.63,800.0,40.7237,40.7237,40.7237,40.7237,800.0
2014-12-03 12:50:00,42.63,42.65,42.63,42.65,2200.0,40.7237,40.7428,40.7237,40.7428,2200.0
2014-12-03 12:55:00,42.65,42.67,42.65,42.66,3600.0,40.7428,40.7619,40.7428,40.7523,3600.0
2014-12-03 13:00:00,42.67,42.67,42.66,42.66,2600.0,40.7619,40.7619,40.7523,40.7523,2600.0
2014-12-03 13:05:00,42.68,42.7,42.67,42.67,2000.0,40.7714,40.7905,40.7619,40.7619,2000.0
2014-12-03 13:10:00,42.68,42.7,42.67,42.68,2400.0,40.7714,40.7905,40.7619,40.7714,2400.0
2014-12-03 13:15:00,42.69,42.7,42.69,42.7,1400.0,40.781,40.7905,40.781,40.7905,1400.0
2014-12-03 13:20:00,42.69,42.73,42.69,42.73,1800.0,40.781,40.8192,40.781,40.8192,1800.0
2014-12-03 13:25:00,42.73,42.77,42.73,42.77,4000.0,40.8192,40.8574,40.8192,40.8574,4000.0
2014-12-03 13:30:00,42.75,42.79,42.75,42.79,1400.0,40.8383,40.8765,40.8383,40.8765,1400.0
2014-12-03 13:35:00,42.75,42.76,42.72,42.73,3800.0,40.8383,40.8478,40.8096,40.8192,3800.0
2014-12-03 13:40:00,42.74,42.74,42.73,42.74,5200.0,40.8287,40.8287,40.8192,40.8287,5200.0
2014-12-03 13:45:00,42.74,42.74,42.73,42.74,2600.0,40.8287,40.8287,40.8192,40.8287,2600.0
2014-12-03 13:50:00,42.74,42.75,42.74,42.74,5400.0,40.8287,40.8383,40.8287,40.8287,5400.0
2014-12-03 13:55:00,42.74,42.74,42.73,42.74,5000.0,40.8287,40.8287,40.8192,40.8287,5000.0
2014-12-03 14:00:00,42.74,42.75,42.74,42.75,6400.0,40.8287,40.8383,40.8287,40.8383,6400.0
2014-12-03 14:05:00,42.76,42.77,42.76,42.77,2800.0,40.8478,40.8574,40.8478,40.8574,2800.0
2014-12-03 14:10:00,42.77,42.79,42.77,42.79,1200.0,40.8574,40.8765,40.8574,40.8765,1200.0
2014-12-03 14:15:00,42.78,42.79,42.77,42.78,3800.0,40.8669,40.8765,40.8574,40.8669,3800.0
2014-12-03 14:20:00,42.79,42.8,42.79,42.8,1400.0,40.8765,40.8861,40.8765,40.8861,1400.0
2014-12-03 14:25:00,42.81,42.82,42.81,42.82,1200.0,40.8956,40.9052,40.8956,40.9052,1200.0
2014-12-03 14:30:00,42.83,42.83,42.8,42.8,6000.0,40.9147,40.9147,40.8861,40.8861,6000.0
2014-12-03 14:35:00,42.81,42.82,42.8,42.8,5400.0,40.8956,40.9052,40.8861,40.8861,5400.0
2014-12-03 14:40:00,42.8,42.8,42.79,42.79,1400.0,40.8861,40.8861,40.8765,40.8765,1400.0
2014-12-03 14:45:00,42.8,42.83,42.8,42.8,6800.0,40.8861,40.9147,40.8861,40.8861,6800.0
2014-12-03 14:50:00,42.79,42.8,42.77,42.77,2400.0,40.8765,40.8861,40.8574,40.8574,2400.0
2014-12-03 14:55:00,42.79,42.81,42.79,42.8,5400.0,40.8765,40.8956,40.8765,40.8861,5400.0
2014-12-03 15:00:00,42.8,42.8,42.77,42.77,1600.0,40.8861,40.8861,40.8574,40.8574,1600.0
2014-12-03 15:05:00,42.77,42.77,42.76,42.77,4600.0,40.8574,40.8574,40.8478,40.8574,4600.0
2014-12-03 15:10:00,42.77,42.83,42.77,42.83,11000.0,40.8574,40.9147,40.8574,40.9147,11000.0
2014-12-03 15:15:00,42.82,42.83,42.82,42.83,5400.0,40.9052,40.9147,40.9052,40.9147,5400.0
2014-12-03 15:20:00,42.83,42.84,42.83,42.84,2800.0,40.9147,40.9243,40.9147,40.9243,2800.0
2014-12-03 15:25:00,42.83,42.88,42.82,42.88,10400.0,40.9147,40.9625,40.9052,40.9625,10400.0
2014-12-03 15:30:00,42.88,42.88,42.87,42.88,16200.0,40.9625,40.9625,40.9529,40.9625,16200.0
2014-12-03 15:35:00,42.88,42.88,42.88,42.88,5400.0,40.9625,40.9625,40.9625,40.9625,5400.0
2014-12-03 15:40:00,42.88,42.88,42.88,42.88,9600.0,40.9625,40.9625,40.9625,40.9625,9600.0
2014-12-03 15:45:00,42.88,42.91,42.88,42.88,17200.0,40.9625,40.9911,40.9625,40.9625,17200.0
2014-12-03 15:50:00,42.89,42.92,42.88,42.91,30400.0,40.972,41.0007,40.9625,40.9911,30400.0
2014-12-03 15:55:00,42.92,42.92,42.85,42.85,34800.0,41.0007,41.0007,40.9338,40.9338,34800.0
2014-12-04 09:30:00,42.77,42.77,42.6,42.74,5200.0,40.8574,40.8574,40.695,40.8287,5200.0
2014-12-04 09:35:00,42.77,42.87,42.72,42.87,9200.0,40.8574,40.9529,40.8096,40.9529,9200.0
2014-12-04 09:40:00,42.87,42.92,42.87,42.88,5000.0,40.9529,41.0007,40.9529,40.9625,5000.0
2014-12-04 09:45:00,42.88,42.91,42.86,42.91,2400.0,40.9625,40.9911,40.9434,40.9911,2400.0
2014-12-04 09:50:00,42.84,42.84,42.68,42.74,11800.0,40.9243,40.9243,40.7714,40.8287,11800.0
2014-12-04 09:55:00,42.74,42.74,42.74,42.74,0.0,40.8287,40.8287,40.8287,40.8287,0.0
2014-12-04 10:00:00,42.75,42.78,42.75,42.77,3200.0,40.8383,40.8669,40.8383,40.8574,3200.0
2014-12-04 10:05:00,42.81,42.81,42.78,42.78,3000.0,40.8956,40.8956,40.8669,40.8669,3000.0
2014-12-04 10:10:00,42.77,42.83,42.76,42.83,7400.0,40.8574,40.9147,40.8478,40.9147,7400.0
2014-12-04 10:15:00,42.83,42.83,42.82,42.82,1800.0,40.9147,40.9147,40.9052,40.9052,1800.0
2014-12-04 10:20:00,42.81,42.81,42.77,42.8,4200.0,40.8956,40.8956,40.8574,40.8861,4200.0
2014-12-04 10:25:00,42.81,42.81,42.78,42.79,2400.0,40.8956,40.8956,40.8669,40.8765,2400.0
2014-12-04 10:30:00,42.78,42.78,42.73,42.73,2800.0,40.8669,40.8669,40.8192,40.8192,2800.0
2014-12-04 10:35:00,42.72,42.72,42.65,42.67,15000.0,40.8096,40.8096,40.7428,40.7619,15000.0
2014-12-04 10:40:00,42.68,42.72,42.67,42.72,22800.0,40.7714,40.8096,40.7619,40.8096,22800.0
2014-12-04 10:45:00,42.71,42.73,42.7,42.7,4200.0,40.8001,40.8192,40.7905,40.7905,4200.0
2014-12-04 10:50:00,42.7,42.74,42.68,42.7,12200.0,40.7905,40.8287,40.7714,40.7905,12200.0
2014-12-04 10:55:00,42.72,42.72,42.6,42.6,93400.0,40.8096,40.8096,40.695,40.695,93400.0
2014-12-04 11:00:00,42.59,42.59,42.49,42.52,11600.0,40.6854,40.6854,40.5899,40.6186,11600.0
2014-12-04 11:05:00,42.52,42.53,42.49,42.53,3600.0,40.6186,40.6281,40.5899,40.6281,3600.0
2014-12-04 11:10:00,42.52,42.54,42.52,42.54,2400.0,40.6186,40.6377,40.6186,40.6377,2400.0
2014-12-04 11:15:00,42.53,42.53,42.47,42.48,4800.0,40.6281,40.6281,40.5708,40.5804,4800.0
2014-12-04 11:20:00,42.47,42.47,42.43,42.44,6600.0,40.5708,40.5708,40.5326,40.5422,6600.0
2014-12-04 11:25:00,42.44,42.44,42.4,42.4,3000.0,40.5422,40.5422,40.5039,40.5039,3000.0
2014-12-04 11:30:00,42.4,42.41,42.38,42.41,4200.0,40.5039,40.5135,40.4848,40.5135,4200.0
2014-12-04 11:35:00,42.41,42.42,42.41,42.41,6400.0,40.5135,40.523,40.5135,40.5135,6400.0
2014-12-04 11:40:00,42.41,42.41,42.38,42.39,6600.0,40.5135,40.5135,40.4848,40.4944,6600.0
2014-12-04 11:45:00,42.4,42.41,42.38,42.39,5400.0,40.5039,40.5135,40.4848,40.4944,5400.0
2014-12-04 11:50:00,42.38,42.38,42.37,42.37,2000.0,40.4848,40.4848,40.4753,40.4753,2000.0
2014-12-04 11:55:00,42.38,42.4,42.37,42.4,4000.0,40.4848,40.5039,40.4753,40.5039,4000.0
2014-12-04 12:00:00,42.4,42.4,42.38,42.38,3800.0,40.5039,40.5039,40.4848,40.4848,3800.0
2014-12-04 12:05:00,42.39,42.47,42.39,42.46,5600.0,40.4944,40.5708,40.4944,40.5613,5600.0
2014-12-04 12:10:00,42.47,42.47,42.46,42.46,2000.0,40.5708,40.5708,40.5613,40.5613,2000.0
2014-12-04 12:15:00,42.46,42.46,42.45,42.45,5800.0,40.5613,40.5613,40.5517,40.5517,5800.0
2014-12-04 12:20:00,42.46,42.48,42.45,42.48,1600.0,40.5613,40.5804,40.5517,40.5804,1600.0
2014-12-04 12:25:00,42.48,42.5,42.48,42.49,5800.0,40.5804,40.5995,40.5804,40.5899,5800.0
2014-12-04 12:30:00,42.49,42.57,42.48,42.53,13600.0,40.5899,40.6663,40.5804,40.6281,13600.0
2014-12-04 12:35:00,42.52,42.54,42.52,42.52,1000.0,40.6186,40.6377,40.6186,40.6186,1000.0
2014-12-04 12:40:00,42.54,42.55,42.53,42.54,5400.0,40.6377,40.6472,40.6281,40.6377,5400.0
2014-12-04 12:45:00,42.55,42.55,42.52,42.52,1400.0,40.6472,40.6472,40.6186,40.6186,1400.0
2014-12-04 12:50:00,42.52,42.52,42.49,42.5,1000.0,40.6186,40.6186,40.5899,40.5995,1000.0
2014-12-04 12:55:00,42.51,42.52,42.49,42.49,4200.0,40.609,40.6186,40.5899,40.5899,4200.0
2014-12-04 13:00:00,42.51,42.52,42.5,42.52,2000.0,40.609,40.6186,40.5995,40.6186,2000.0
2014-12-04 13:05:00,42.51,42.52,42.49,42.5,4000.0,40.609,40.6186,40.5899,40.5995,4000.0
2014-12-04 13:10:00,42.51,42.52,42.49,42.49,1400.0,40.609,40.6186,40.5899,40.5899,1400.0
2014-12-04 13:15:00,42.48,42.48,42.47,42.47,2000.0,40.5804,40.5804,40.5708,40.5708,2000.0
2014-12-04 13:20:00,42.46,42.49,42.46,42.49,2200.0,40.5613,40.5899,40.5613,40.5899,2200.0
2014-12-04 13:25:00,42.48,42.48,42.47,42.47,1800.0,40.5804,40.5804,40.5708,40.5708,1800.0
2014-12-04 13:30:00,42.47,42.47,42.46,42.46,3200.0,40.5708,40.5708,40.5613,40.5613,3200.0
2014-12-04 13:35:00,42.46,42.47,42.44,42.46,4600.0,40.5613,40.5708,40.5422,40.5613,4600.0
2014-12-04 13:40:00,42.45,42.47,42.44,42.45,33000.0,40.5517,40.5708,40.5422,40.5517,33000.0
2014-12-04 13:45:00,42.45,42.45,42.42,42.44,6400.0,40.5517,40.5517,40.523,40.5422,6400.0
2014-12-04 13:50:00,42.43,42.43,42.43,42.43,400.0,40.5326,40.5326,40.5326,40.5326,400.0
2014-12-04 13:55:00,42.43,42.43,42.39,42.39,3600.0,40.5326,40.5326,40.4944,40.4944,3600.0
2014-12-04 14:00:00,42.4,42.4,42.38,42.38,4600.0,40.5039,40.5039,40.4848,40.4848,4600.0
2014-12-04 14:05:00,42.4,42.41,42.4,42.41,1400.0,40.5039,40.5135,40.5039,40.5135,1400.0
2014-12-04 14:10:00,42.41,42.41,42.4,42.4,1800.0,40.5135,40.5135,40.5039,40.5039,1800.0
2014-12-04 14:15:00,42.4,42.41,42.4,42.4,5000.0,40.5039,40.5135,40.5039,40.5039,5000.0
2014-12-04 14:20:00,42.4,42.41,42.38,42.41,4600.0,40.5039,40.5135,40.4848,40.5135,4600.0
2014-12-04 14:25:00,42.41,42.43,42.41,42.42,2200.0,40.5135,40.5326,40.5135,40.523,2200.0
2014-12-04 14:30:00,42.42,42.42,42.4,42.4,1400.0,40.523,40.523,40.5039,40.5039,1400.0
2014-12-04 14:35:00,42.39,42.4,42.38,42.38,1400.0,40.4944,40.5039,40.4848,40.4848,1400.0
2014-12-04 14:40:00,42.38,42.41,42.35,42.35,25800.0,40.4848,40.5135,40.4562,40.4562,25800.0
2014-12-04 14:45:00,42.35,42.35,42.34,42.34,2400.0,40.4562,40.4562,40.4466,40.4466,2400.0
2014-12-04 14:50:00,42.33,42.35,42.33,42.34,1400.0,40.4371,40.4562,40.4371,40.4466,1400.0
2014-12-04 14:55:00,42.35,42.35,42.35,42.35,200.0,40.4562,40.4562,40.4562,40.4562,200.0
2014-12-04 15:00:00,42.34,42.37,42.34,42.37,3800.0,40.4466,40.4753,40.4466,40.4753,3800.0
2014-12-04 15:05:00,42.37,42.38,42.35,42.38,3400.0,40.4753,40.4848,40.4562,40.4848,3400.0
2014-12-04 15:10:00,42.37,42.37,42.34,42.34,2200.0,40.4753,40.4753,40.4466,40.4466,2200.0
2014-12-04 15:15:00,42.34,42.35,42.31,42.31,3000.0,40.4466,40.4562,40.418,40.418,3000.0
2014-12-04 15:20:00,42.3,42.31,42.24,42.26,7800.0,40.4084,40.418,40.3511,40.3702,7800.0
2014-12-04 15:25:00,42.24,42.25,42.21,42.23,2800.0,40.3511,40.3606,40.3224,40.3415,2800.0
2014-12-04 15:30:00,42.22,42.24,42.22,42.24,5200.0,40.332,40.3511,40.332,40.3511,5200.0
2014-12-04 15:35:00,42.27,42.27,42.26,42.26,4600.0,40.3798,40.3798,40.3702,40.3702,4600.0
2014-12-04 15:40:00,42.26,42.27,42.26,42.27,4000.0,40.3702,40.3798,40.3702,40.3798,4000.0
2014-12-04 15:45:00,42.27,42.33,42.27,42.31,17200.0,40.3798,40.4371,40.3798,40.418,17200.0
2014-12-04 15:50:00,42.33,42.38,42.33,42.38,31400.0,40.4371,40.4848,40.4371,40.4848,31400.0
2014-12-04 15:55:00,42.39,42.45,42.38,42.43,111800.0,40.4944,40.5517,40.4848,40.5326,111800.0
2014-12-05 09:30:00,42.56,42.72,42.44,42.67,6600.0,40.6568,40.8096,40.5422,40.7619,6600.0
2014-12-05 09:35:00,42.55,42.6,42.54,42.54,3800.0,40.6472,40.695,40.6377,40.6377,3800.0
2014-12-05 09:40:00,42.47,42.56,42.46,42.49,5000.0,40.5708,40.6568,40.5613,40.5899,5000.0
2014-12-05 09:45:00,42.47,42.53,42.47,42.52,7000.0,40.5708,40.6281,40.5708,40.6186,7000.0
2014-12-05 09:50:00,42.55,42.59,42.52,42.54,9400.0,40.6472,40.6854,40.6186,40.6377,9400.0
2014-12-05 09:55:00,42.54,42.54,42.5,42.52,3600.0,40.6377,40.6377,40.5995,40.6186,3600.0
2014-12-05 10:00:00,42.46,42.47,42.44,42.47,1400.0,40.5613,40.5708,40.5422,40.5708,1400.0
2014-12-05 10:05:00,42.45,42.48,42.45,42.45,8200.0,40.5517,40.5804,40.5517,40.5517,8200.0
2014-12-05 10:10:00,42.44,42.47,42.44,42.47,3400.0,40.5422,40.5708,40.5422,40.5708,3400.0
2014-12-05 10:15:00,42.48,42.54,42.48,42.53,9200.0,40.5804,40.6377,40.5804,40.6281,9200.0
2014-12-05 10:20:00,42.51,42.52,42.48,42.48,5800.0,40.609,40.6186,40.5804,40.5804,5800.0
2014-12-05 10:25:00,42.46,42.46,42.38,42.38,8200.0,40.5613,40.5613,40.4848,40.4848,8200.0
2014-12-05 10:30:00,42.4,42.4,42.33,42.33,3600.0,40.5039,40.5039,40.4371,40.4371,3600.0
2014-12-05 10:35:00,42.34,42.34,42.32,42.32,2000.0,40.4466,40.4466,40.4275,40.4275,2000.0
2014-12-05 10:40:00,42.33,42.34,42.3,42.32,4800.0,40.4371,40.4466,40.4084,40.4275,4800.0
2014-12-05 10:45:00,42.32,42.38,42.32,42.35,4400.0,40.4275,40.4848,40.4275,40.4562,4400.0
2014-12-05 10:50:00,42.37,42.38,42.34,42.34,1200.0,40.4753,40.4848,40.4466,40.4466,1200.0
2014-12-05 10:55:00,42.37,42.37,42.37,42.37,400.0,40.4753,40.4753,40.4753,40.4753,400.0
2014-12-05 11:00:00,42.35,42.4,42.35,42.37,2200.0,40.4562,40.5039,40.4562,40.4753,2200.0
2014-12-05 11:05:00,42.37,42.38,42.35,42.38,3200.0,40.4753,40.4848,40.4562,40.4848,3200.0
2014-12-05 11:10:00,42.4,42.41,42.38,42.41,2600.0,40.5039,40.5135,40.4848,40.5135,2600.0
2014-12-05 11:15:00,42.41,42.43,42.41,42.43,11600.0,40.5135,40.5326,40.5135,40.5326,11600.0
2014-12-05 11:20:00,42.43,42.43,42.37,42.38,31200.0,40.5326,40.5326,40.4753,40.4848,31200.0
2014-12-05 11:25:00,42.38,42.4,42.35,42.37,22400.0,40.4848,40.5039,40.4562,40.4753,22400.0
2014-12-05 11:30:00,42.37,42.37,42.33,42.34,14800.0,40.4753,40.4753,40.4371,40.4466,14800.0
2014-12-05 11:35:00,42.35,42.35,42.34,42.35,2200.0,40.4562,40.4562,40.4466,40.4562,2200.0
2014-12-05 11:40:00,42.35,42.35,42.34,42.34,1600.0,40.4562,40.4562,40.4466,40.4466,1600.0
2014-12-05 11:45:00,42.34,42.35,42.34,42.34,4400.0,40.4466,40.4562,40.4466,40.4466,4400.0
2014-12-05 11:50:00,42.34,42.38,42.33,42.38,5000.0,40.4466,40.4848,40.4371,40.4848,5000.0
2014-12-05 11:55:00,42.39,42.41,42.38,42.39,1400.0,40.4944,40.5135,40.4848,40.4944,1400.0
2014-12-05 12:00:00,42.39,42.39,42.35,42.35,3000.0,40.4944,40.4944,40.4562,40.4562,3000.0
2014-12-05 12:05:00,42.35,42.35,42.34,42.34,1400.0,40.4562,40.4562,40.4466,40.4466,1400.0
2014-12-05 12:10:00,42.34,42.34,42.33,42.33,1400.0,40.4466,40.4466,40.4371,40.4371,1400.0
2014-12-05 12:15:00,42.31,42.32,42.31,42.31,1200.0,40.418,40.4275,40.418,40.418,1200.0
2014-12-05 12:20:00,42.31,42.33,42.3,42.3,2400.0,40.418,40.4371,40.4084,40.4084,2400.0
2014-12-05 12:25:00,42.31,42.33,42.27,42.27,10000.0,40.418,40.4371,40.3798,40.3798,10000.0
2014-12-05 12:30:00,42.27,42.27,42.27,42.27,1000.0,40.3798,40.3798,40.3798,40.3798,1000.0
2014-12-05 12:35:00,42.29,42.29,42.27,42.27,4600.0,40.3989,40.3989,40.3798,40.3798,4600.0
2014-12-05 12:40:00,42.27,42.27,42.26,42.27,2000.0,40.3798,40.3798,40.3702,40.3798,2000.0
2014-12-05 12:45:00,42.28,42.28,42.26,42.26,800.0,40.3893,40.3893,40.3702,40.3702,800.0
2014-12-05 12:50:00,42.27,42.27,42.26,42.26,1400.0,40.3798,40.3798,40.3702,40.3702,1400.0
2014-12-05 12:55:00,42.24,42.25,42.24,42.25,800.0,40.3511,40.3606,40.3511,40.3606,800.0
2014-12-05 13:00:00,42.24,42.24,42.22,42.23,2400.0,40.3511,40.3511,40.332,40.3415,2400.0
2014-12-05 13:05:00,42.25,42.25,42.24,42.24,600.0,40.3606,40.3606,40.3511,40.3511,600.0
2014-12-05 13:10:00,42.22,42.22,42.18,42.18,1800.0,40.332,40.332,40.2938,40.2938,1800.0
2014-12-05 13:15:00,42.18,42.23,42.16,42.2,14200.0,40.2938,40.3415,40.2747,40.3129,14200.0
2014-12-05 13:20:00,42.21,42.21,42.21,42.21,200.0,40.3224,40.3224,40.3224,40.3224,200.0
2014-12-05 13:25:00,42.2,42.2,42.17,42.19,2400.0,40.3129,40.3129,40.2842,40.3033,2400.0
2014-12-05 13:30:00,42.2,42.2,42.2,42.2,600.0,40.3129,40.3129,40.3129,40.3129,600.0
2014-12-05 13:35:00,42.21,42.21,42.2,42.21,2400.0,40.3224,40.3224,40.3129,40.3224,2400.0
2014-12-05 13:40:00,42.2,42.23,42.2,42.23,2200.0,40.3129,40.3415,40.3129,40.3415,2200.0
2014-12-05 13:45:00,42.23,42.23,42.22,42.22,2800.0,40.3415,40.3415,40.332,40.332,2800.0
2014-12-05 13:50:00,42.23,42.24,42.22,42.23,2200.0,40.3415,40.3511,40.332,40.3415,2200.0
2014-12-05 13:55:00,42.23,42.23,42.23,42.23,0.0,40.3415,40.3415,40.3415,40.3415,0.0
2014-12-05 14:00:00,42.24,42.24,42.24,42.24,1600.0,40.3511,40.3511,40.3511,40.3511,1600.0
2014-12-05 14:05:00,42.25,42.27,42.25,42.27,3800.0,40.3606,40.3798,40.3606,40.3798,3800.0
2014-12-05 14:10:00,42.27,42.27,42.26,42.27,4600.0,40.3798,40.3798,40.3702,40.3798,4600.0
2014-12-05 14:15:00,42.27,42.27,42.27,42.27,200.0,40.3798,40.3798,40.3798,40.3798,200.0
2014-12-05 14:20:00,42.28,42.28,42.25,42.27,2800.0,40.3893,40.3893,40.3606,40.3798,2800.0
2014-12-05 14:25:00,42.27,42.29,42.27,42.28,2200.0,40.3798,40.3989,40.3798,40.3893,2200.0
2014-12-05 14:30:00,42.29,42.29,42.27,42.27,3200.0,40.3989,40.3989,40.3798,40.3798,3200.0
2014-12-05 14:35:00,42.26,42.27,42.26,42.27,2600.0,40.3702,40.3798,40.3702,40.3798,2600.0
2014-12-05 14:40:00,42.29,42.29,42.28,42.28,1000.0,40.3989,40.3989,40.3893,40.3893,1000.0
2014-12-05 14:45:00,42.27,42.29,42.27,42.27,1400.0,40.3798,40.3989,40.3798,40.3798,1400.0
2014-12-05 14:50:00,42.26,42.26,42.25,42.25,2200.0,40.3702,40.3702,40.3606,40.3606,2200.0
2014-12-05 14:55:00,42.24,42.24,42.22,42.23,6800.0,40.3511,40.3511,40.332,40.3415,6800.0
2014-12-05 15:00:00,42.23,42.26,42.23,42.26,5000.0,40.3415,40.3702,40.3415,40.3702,5000.0
2014-12-05 15:05:00,42.27,42.28,42.27,42.28,2600.0,40.3798,40.3893,40.3798,40.3893,2600.0
2014-12-05 15:10:00,42.28,42.31,42.28,42.31,2800.0,40.3893,40.418,40.3893,40.418,2800.0
2014-12-05 15:15:00,42.32,42.34,42.32,42.34,4400.0,40.4275,40.4466,40.4275,40.4466,4400.0
2014-12-05 15:20:00,42.34,42.34,42.24,42.28,38800.0,40.4466,40.4466,40.3511,40.3893,38800.0
2014-12-05 15:25:00,42.28,42.32,42.28,42.32,4200.0,40.3893,40.4275,40.3893,40.4275,4200.0
2014-12-05 15:30:00,42.33,42.33,42.32,42.33,6200.0,40.4371,40.4371,40.4275,40.4371,6200.0
2014-12-05 15:35:00,42.32,42.33,42.3,42.3,5400.0,40.4275,40.4371,40.4084,40.4084,5400.0
2014-12-05 15:40:00,42.29,42.31,42.27,42.28,8200.0,40.3989,40.418,40.3798,40.3893,8200.0
2014-12-05 15:45:00,42.29,42.31,42.21,42.21,27600.0,40.3989,40.418,40.3224,40.3224,27600.0
2014-12-05 15:50:00,42.21,42.22,42.19,42.19,34600.0,40.3224,40.332,40.3033,40.3033,34600.0
2014-12-05 15:55:00,42.2,42.29,42.19,42.27,36200.0,40.3129,40.3989,40.3033,40.3798,36200.0
2014-12-08 09:30:00,42.1,42.38,42.06,42.38,26200.0,40.2174,40.4848,40.1791,40.4848,26200.0
2014-12-08 09:35:00,42.38,42.43,42.35,42.43,5800.0,40.4848,40.5326,40.4562,40.5326,5800.0
2014-12-08 09:40:00,42.43,42.51,42.42,42.45,5000.0,40.5326,40.609,40.523,40.5517,5000.0
2014-12-08 09:45:00,42.43,42.47,42.43,42.47,2800.0,40.5326,40.5708,40.5326,40.5708,2800.0
2014-12-08 09:50:00,42.44,42.45,42.39,42.4,7000.0,40.5422,40.5517,40.4944,40.5039,7000.0
2014-12-08 09:55:00,42.4,42.43,42.39,42.42,4800.0,40.5039,40.5326,40.4944,40.523,4800.0
2014-12-08 10:00:00,42.42,42.43,42.37,42.37,11800.0,40.523,40.5326,40.4753,40.4753,11800.0
2014-12-08 10:05:00,42.37,42.38,42.22,42.22,39800.0,40.4753,40.4848,40.332,40.332,39800.0
2014-12-08 10:10:00,42.25,42.27,42.19,42.21,26400.0,40.3606,40.3798,40.3033,40.3224,26400.0
2014-12-08 10:15:00,42.21,42.24,42.2,42.24,5200.0,40.3224,40.3511,40.3129,40.3511,5200.0
2014-12-08 10:20:00,42.26,42.29,42.26,42.29,4800.0,40.3702,40.3989,40.3702,40.3989,4800.0
2014-12-08 10:25:00,42.28,42.32,42.27,42.32,4800.0,40.3893,40.4275,40.3798,40.4275,4800.0
2014-12-08 10:30:00,42.32,42.36,42.31,42.35,15400.0,40.4275,40.4657,40.418,40.4562,15400.0
2014-12-08 10:35:00,42.36,42.37,42.32,42.34,43200.0,40.4657,40.4753,40.4275,40.4466,43200.0
2014-12-08 10:40:00,42.34,42.35,42.28,42.28,25600.0,40.4466,40.4562,40.3893,40.3893,25600.0
2014-12-08 10:45:00,42.29,42.32,42.29,42.32,8400.0,40.3989,40.4275,40.3989,40.4275,8400.0
2014-12-08 10:50:00,42.34,42.35,42.32,42.34,5200.0,40.4466,40.4562,40.4275,40.4466,5200.0
2014-12-08 10:55:00,42.34,42.35,42.31,42.31,8400.0,40.4466,40.4562,40.418,40.418,8400.0
2014-12-08 11:00:00,42.31,42.34,42.31,42.33,5400.0,40.418,40.4466,40.418,40.4371,5400.0
2014-12-08 11:05:00,42.33,42.35,42.32,42.35,4600.0,40.4371,40.4562,40.4275,40.4562,4600.0
2014-12-08 11:10:00,42.35,42.35,42.35,42.35,1000.0,40.4562,40.4562,40.4562,40.4562,1000.0
2014-12-08 11:15:00,42.36,42.36,42.33,42.34,4600.0,40.4657,40.4657,40.4371,40.4466,4600.0
2014-12-08 11:20:00,42.34,42.35,42.34,42.35,4200.0,40.4466,40.4562,40.4466,40.4562,4200.0
2014-12-08 11:25:00,42.35,42.38,42.34,42.35,12200.0,40.4562,40.4848,40.4466,40.4562,12200.0
2014-12-08 11:30:00,42.34,42.35,42.34,42.35,3000.0,40.4466,40.4562,40.4466,40.4562,3000.0
2014-12-08 11:35:00,42.34,42.34,42.32,42.33,7000.0,40.4466,40.4466,40.4275,40.4371,7000.0
2014-12-08 11:40:00,42.32,42.34,42.29,42.29,32400.0,40.4275,40.4466,40.3989,40.3989,32400.0
2014-12-08 11:45:00,42.3,42.3,42.24,42.24,18000.0,40.4084,40.4084,40.3511,40.3511,18000.0
2014-12-08 11:50:00,42.24,42.25,42.18,42.19,3800.0,40.3511,40.3606,40.2938,40.3033,3800.0
2014-12-08 11:55:00,42.2,42.2,42.18,42.19,4000.0,40.3129,40.3129,40.2938,40.3033,4000.0
2014-12-08 12:00:00,42.18,42.18,42.13,42.13,8400.0,40.2938,40.2938,40.246,40.246,8400.0
2014-12-08 12:05:00,42.14,42.16,42.14,42.14,4800.0,40.2556,40.2747,40.2556,40.2556,4800.0
2014-12-08 12:10:00,42.13,42.13,42.04,42.06,4000.0,40.246,40.246,40.16,40.1791,4000.0
2014-12-08 12:15:00,42.04,42.04,41.93,41.96,23400.0,40.16,40.16,40.055,40.0836,23400.0
2014-12-08 12:20:00,41.95,41.95,41.91,41.91,9000.0,40.0741,40.0741,40.0359,40.0359,9000.0
2014-12-08 12:25:00,41.92,41.93,41.83,41.83,16800.0,40.0454,40.055,39.9594,39.9594,16800.0
2014-12-08 12:30:00,41.83,41.83,41.8,41.82,10400.0,39.9594,39.9594,39.9308,39.9499,10400.0
2014-12-08 12:35:00,41.82,41.84,41.81,41.83,5000.0,39.9499,39.969,39.9403,39.9594,5000.0
2014-12-08 12:40:00,41.82,41.85,41.82,41.85,5800.0,39.9499,39.9785,39.9499,39.9785,5800.0
2014-12-08 12:45:00,41.83,41.84,41.8,41.8,12400.0,39.9594,39.969,39.9308,39.9308,12400.0
2014-12-08 12:50:00,41.8,41.81,41.76,41.76,3400.0,39.9308,39.9403,39.8926,39.8926,3400.0
2014-12-08 12:55:00,41.75,41.76,41.7,41.71,10000.0,39.883,39.8926,39.8352,39.8448,10000.0
2014-12-08 13:00:00,41.7,41.71,41.66,41.67,21600.0,39.8352,39.8448,39.797,39.8066,21600.0
2014-12-08 13:05:00,41.67,41.7,41.66,41.69,11200.0,39.8066,39.8352,39.797,39.8257,11200.0
2014-12-08 13:10:00,41.7,41.74,41.7,41.73,10400.0,39.8352,39.8735,39.8352,39.8639,10400.0
2014-12-08 13:15:00,41.72,41.73,41.7,41.71,4200.0,39.8543,39.8639,39.8352,39.8448,4200.0
2014-12-08 13:20:00,41.7,41.7,41.6,41.6,5800.0,39.8352,39.8352,39.7397,39.7397,5800.0
2014-12-08 13:25:00,41.6,41.63,41.6,41.62,7000.0,39.7397,39.7684,39.7397,39.7588,7000.0
2014-12-08 13:30:00,41.61,41.62,41.52,41.52,18600.0,39.7493,39.7588,39.6633,39.6633,18600.0
2014-12-08 13:35:00,41.52,41.53,41.47,41.52,21400.0,39.6633,39.6728,39.6155,39.6633,21400.0
2014-12-08 13:40:00,41.51,41.52,41.51,41.52,2800.0,39.6537,39.6633,39.6537,39.6633,2800.0
2014-12-08 13:45:00,41.54,41.56,41.53,41.55,7000.0,39.6824,39.7015,39.6728,39.692,7000.0
2014-12-08 13:50:00,41.54,41.55,41.53,41.53,4600.0,39.6824,39.692,39.6728,39.6728,4600.0
2014-12-08 13:55:00,41.52,41.54,41.49,41.49,8800.0,39.6633,39.6824,39.6346,39.6346,8800.0
2014-12-08 14:00:00,41.49,41.49,41.34,41.34,22200.0,39.6346,39.6346,39.4913,39.4913,22200.0
2014-12-08 14:05:00,41.33,41.35,41.31,41.35,16800.0,39.4818,39.5009,39.4627,39.5009,16800.0
2014-12-08 14:10:00,41.35,41.35,41.22,41.22,9600.0,39.5009,39.5009,39.3767,39.3767,9600.0
2014-12-08 14:15:00,41.21,41.25,41.2,41.24,8800.0,39.3672,39.4054,39.3576,39.3958,8800.0
2014-12-08 14:20:00,41.24,41.28,41.24,41.27,13800.0,39.3958,39.434,39.3958,39.4245,13800.0
2014-12-08 14:25:00,41.27,41.29,41.26,41.27,5000.0,39.4245,39.4436,39.4149,39.4245,5000.0
2014-12-08 14:30:00,41.28,41.32,41.27,41.31,16800.0,39.434,39.4722,39.4245,39.4627,16800.0
2014-12-08 14:35:00,41.34,41.35,41.32,41.35,12600.0,39.4913,39.5009,39.4722,39.5009,12600.0
2014-12-08 14:40:00,41.35,41.39,41.35,41.38,6600.0,39.5009,39.5391,39.5009,39.5296,6600.0
2014-12-08 14:45:00,41.38,41.4,41.38,41.38,10800.0,39.5296,39.5487,39.5296,39.5296,10800.0
2014-12-08 14:50:00,41.41,41.44,41.41,41.43,10800.0,39.5582,39.5869,39.5582,39.5773,10800.0
2014-12-08 14:55:00,41.44,41.45,41.38,41.4,30800.0,39.5869,39.5964,39.5296,39.5487,30800.0
2014-12-08 15:00:00,41.4,41.47,41.4,41.42,45400.0,39.5487,39.6155,39.5487,39.5678,45400.0
2014-12-08 15:05:00,41.42,41.49,41.38,41.44,70200.0,39.5678,39.6346,39.5296,39.5869,70200.0
2014-12-08 15:10:00,41.43,41.48,41.41,41.42,28800.0,39.5773,39.6251,39.5582,39.5678,28800.0
2014-12-08 15:15:00,41.43,41.43,41.38,41.38,18400.0,39.5773,39.5773,39.5296,39.5296,18400.0
2014-12-08 15:20:00,41.38,41.42,41.38,41.41,14000.0,39.5296,39.5678,39.5296,39.5582,14000.0
2014-12-08 15:25:00,41.42,41.5,41.42,41.5,6200.0,39.5678,39.6442,39.5678,39.6442,6200.0
2014-12-08 15:30:00,41.5,41.5,41.4,41.42,18400.0,39.6442,39.6442,39.5487,39.5678,18400.0
2014-12-08 15:35:00,41.42,41.47,41.39,41.42,14600.0,39.5678,39.6155,39.5391,39.5678,14600.0
2014-12-08 15:40:00,41.41,41.42,41.38,41.42,14200.0,39.5582,39.5678,39.5296,39.5678,14200.0
2014-12-08 15:45:00,41.42,41.44,41.38,41.39,25000.0,39.5678,39.5869,39.5296,39.5391,25000.0
2014-12-08 15:50:00,41.4,41.4,41.38,41.38,39800.0,39.5487,39.5487,39.5296,39.5296,39800.0
2014-12-08 15:55:00,41.38,41.46,41.38,41.45,66600.0,39.5296,39.606,39.5296,39.5964,66600.0
2014-12-09 09:30:00,40.98,41.15,40.85,41.13,14400.0,39.1474,39.3098,39.0233,39.2907,14400.0
2014-12-09 09:35:00,41.07,41.08,40.79,40.85,9800.0,39.2334,39.243,38.9659,39.0233,9800.0
2014-12-09 09:40:00,40.92,41.08,40.92,41.07,8600.0,39.0901,39.243,39.0901,39.2334,8600.0
2014-12-09 09:45:00,41.1,41.1,40.96,41.05,23800.0,39.2621,39.2621,39.1283,39.2143,23800.0
2014-12-09 09:50:00,41.04,41.04,40.99,41.02,2800.0,39.2048,39.2048,39.157,39.1857,2800.0
2014-12-09 09:55:00,40.99,41.02,40.99,41.01,1800.0,39.157,39.1857,39.157,39.1761,1800.0
2014-12-09 10:00:00,41.02,41.1,41.02,41.05,7400.0,39.1857,39.2621,39.1857,39.2143,7400.0
2014-12-09 10:05:00,41.0,41.04,40.99,41.03,3200.0,39.1665,39.2048,39.157,39.1952,3200.0
2014-12-09 10:10:00,41.06,41.06,40.98,40.99,4800.0,39.2239,39.2239,39.1474,39.157,4800.0
2014-12-09 10:15:00,41.01,41.02,40.98,40.98,2800.0,39.1761,39.1857,39.1474,39.1474,2800.0
2014-12-09 10:20:00,40.99,41.02,40.96,40.96,3400.0,39.157,39.1857,39.1283,39.1283,3400.0
2014-12-09 10:25:00,40.95,40.96,40.92,40.92,5200.0,39.1188,39.1283,39.0901,39.0901,5200.0
2014-12-09 10:30:00,40.9,40.93,40.88,40.88,16200.0,39.071,39.0997,39.0519,39.0519,16200.0
2014-12-09 10:35:00,40.88,41.04,40.88,41.03,5600.0,39.0519,39.2048,39.0519,39.1952,5600.0
2014-12-09 10:40:00,41.04,41.12,41.04,41.12,1800.0,39.2048,39.2812,39.2048,39.2812,1800.0
2014-12-09 10:45:00,41.13,41.22,41.13,41.22,3600.0,39.2907,39.3767,39.2907,39.3767,3600.0
2014-12-09 10:50:00,41.2,41.21,41.16,41.16,3800.0,39.3576,39.3672,39.3194,39.3194,3800.0
2014-12-09 10:55:00,41.16,41.16,41.15,41.15,2200.0,39.3194,39.3194,39.3098,39.3098,2200.0
2014-12-09 11:00:00,41.14,41.14,41.1,41.1,2600.0,39.3003,39.3003,39.2621,39.2621,2600.0
2014-12-09 11:05:00,41.12,41.17,41.1,41.1,3800.0,39.2812,39.3289,39.2621,39.2621,3800.0
2014-12-09 11:10:00,41.15,41.17,41.13,41.16,3600.0,39.3098,39.3289,39.2907,39.3194,3600.0
2014-12-09 11:15:00,41.16,41.22,41.15,41.21,4200.0,39.3194,39.3767,39.3098,39.3672,4200.0
2014-12-09 11:20:00,41.24,41.24,41.23,41.24,2400.0,39.3958,39.3958,39.3863,39.3958,2400.0
2014-12-09 11:25:00,41.29,41.33,41.29,41.33,5400.0,39.4436,39.4818,39.4436,39.4818,5400.0
2014-12-09 11:30:00,41.33,41.37,41.33,41.37,7400.0,39.4818,39.52,39.4818,39.52,7400.0
2014-12-09 11:35:00,41.37,41.4,41.35,41.4,9600.0,39.52,39.5487,39.5009,39.5487,9600.0
2014-12-09 11:40:00,41.41,41.41,41.35,41.37,3800.0,39.5582,39.5582,39.5009,39.52,3800.0
2014-12-09 11:45:00,41.38,41.38,41.32,41.34,3200.0,39.5296,39.5296,39.4722,39.4913,3200.0
2014-12-09 11:50:00,41.34,41.37,41.33,41.35,7000.0,39.4913,39.52,39.4818,39.5009,7000.0
2014-12-09 11:55:00,41.37,41.4,41.37,41.38,3200.0,39.52,39.5487,39.52,39.5296,3200.0
2014-12-09 12:00:00,41.38,41.38,41.33,41.34,4600.0,39.5296,39.5296,39.4818,39.4913,4600.0
2014-12-09 12:05:00,41.34,41.36,41.33,41.36,4400.0,39.4913,39.5104,39.4818,39.5104,4400.0
2014-12-09 12:10:00,41.35,41.38,41.35,41.38,3200.0,39.5009,39.5296,39.5009,39.5296,3200.0
2014-12-09 12:15:00,41.38,41.39,41.37,41.37,3800.0,39.5296,39.5391,39.52,39.52,3800.0
2014-12-09 12:20:00,41.38,41.38,41.38,41.38,1400.0,39.5296,39.5296,39.5296,39.5296,1400.0
2014-12-09 12:25:00,41.38,41.43,41.38,41.43,6000.0,39.5296,39.5773,39.5296,39.5773,6000.0
2014-12-09 12:30:00,41.44,41.44,41.42,41.44,3600.0,39.5869,39.5869,39.5678,39.5869,3600.0
2014-12-09 12:35:00,41.46,41.52,41.46,41.52,5000.0,39.606,39.6633,39.606,39.6633,5000.0
2014-12-09 12:40:00,41.56,41.56,41.51,41.51,1400.0,39.7015,39.7015,39.6537,39.6537,1400.0
2014-12-09 12:45:00,41.5,41.52,41.48,41.5,8600.0,39.6442,39.6633,39.6251,39.6442,8600.0
2014-12-09 12:50:00,41.5,41.53,41.49,41.52,1800.0,39.6442,39.6728,39.6346,39.6633,1800.0
2014-12-09 12:55:00,41.53,41.54,41.52,41.54,2000.0,39.6728,39.6824,39.6633,39.6824,2000.0
2014-12-09 13:00:00,41.57,41.57,41.52,41.54,10600.0,39.7111,39.7111,39.6633,39.6824,10600.0
2014-12-09 13:05:00,41.6,41.63,41.6,41.63,800.0,39.7397,39.7684,39.7397,39.7684,800.0
2014-12-09 13:10:00,41.63,41.72,41.63,41.65,26400.0,39.7684,39.8543,39.7684,39.7875,26400.0
2014-12-09 13:15:00,41.69,41.71,41.69,41.7,1200.0,39.8257,39.8448,39.8257,39.8352,1200.0
2014-12-09 13:20:00,41.7,41.71,41.69,41.71,4400.0,39.8352,39.8448,39.8257,39.8448,4400.0
2014-12-09 13:25:00,41.72,41.72,41.69,41.7,2400.0,39.8543,39.8543,39.8257,39.8352,2400.0
2014-12-09 13:30:00,41.7,41.73,41.69,41.73,3200.0,39.8352,39.8639,39.8257,39.8639,3200.0
2014-12-09 13:35:00,41.77,41.78,41.74,41.78,2800.0,39.9021,39.9117,39.8735,39.9117,2800.0
2014-12-09 13:40:00,41.78,41.8,41.78,41.8,1800.0,39.9117,39.9308,39.9117,39.9308,1800.0
2014-12-09 13:45:00,41.8,41.8,41.73,41.75,4200.0,39.9308,39.9308,39.8639,39.883,4200.0
2014-12-09 13:50:00,41.74,41.79,41.73,41.79,4600.0,39.8735,39.9212,39.8639,39.9212,4600.0
2014-12-09 13:55:00,41.8,41.8,41.74,41.78,6800.0,39.9308,39.9308,39.8735,39.9117,6800.0
2014-12-09 14:00:00,41.78,41.84,41.77,41.82,9200.0,39.9117,39.969,39.9021,39.9499,9200.0
2014-12-09 14:05:00,41.83,41.84,41.81,41.84,5000.0,39.9594,39.969,39.9403,39.969,5000.0
2014-12-09 14:10:00,41.84,41.84,41.77,41.77,3800.0,39.969,39.969,39.9021,39.9021,3800.0
2014-12-09 14:15:00,41.76,41.76,41.71,41.71,1800.0,39.8926,39.8926,39.8448,39.8448,1800.0
2014-12-09 14:20:00,41.74,41.76,41.74,41.76,3800.0,39.8735,39.8926,39.8735,39.8926,3800.0
2014-12-09 14:25:00,41.76,41.78,41.75,41.77,5600.0,39.8926,39.9117,39.883,39.9021,5600.0
2014-12-09 14:30:00,41.76,41.77,41.69,41.7,7400.0,39.8926,39.9021,39.8257,39.8352,7400.0
2014-12-09 14:35:00,41.7,41.72,41.69,41.72,4000.0,39.8352,39.8543,39.8257,39.8543,4000.0
2014-12-09 14:40:00,41.7,41.71,41.55,41.66,22000.0,39.8352,39.8448,39.692,39.797,22000.0
2014-12-09 14:45:00,41.68,41.71,41.66,41.66,11400.0,39.8161,39.8448,39.797,39.797,11400.0
2014-12-09 14:50:00,41.66,41.66,41.58,41.62,10800.0,39.797,39.797,39.7206,39.7588,10800.0
2014-12-09 14:55:00,41.65,41.69,41.64,41.69,2600.0,39.7875,39.8257,39.7779,39.8257,2600.0
2014-12-09 15:00:00,41.68,41.73,41.68,41.7,4200.0,39.8161,39.8639,39.8161,39.8352,4200.0
2014-12-09 15:05:00,41.73,41.75,41.7,41.7,5200.0,39.8639,39.883,39.8352,39.8352,5200.0
2014-12-09 15:10:00,41.7,41.73,41.7,41.73,3400.0,39.8352,39.8639,39.8352,39.8639,3400.0
2014-12-09 15:15:00,41.73,41.74,41.73,41.73,2200.0,39.8639,39.8735,39.8639,39.8639,2200.0
2014-12-09 15:20:00,41.72,41.76,41.72,41.74,2200.0,39.8543,39.8926,39.8543,39.8735,2200.0
2014-12-09 15:25:00,41.74,41.75,41.73,41.74,6400.0,39.8735,39.883,39.8639,39.8735,6400.0
2014-12-09 15:30:00,41.74,41.74,41.66,41.67,9400.0,39.8735,39.8735,39.797,39.8066,9400.0
2014-12-09 15:35:00,41.66,41.69,41.66,41.69,8000.0,39.797,39.8257,39.797,39.8257,8000.0
2014-12-09 15:40:00,41.69,41.69,41.66,41.66,17000.0,39.8257,39.8257,39.797,39.797,17000.0
2014-12-09 15:45:00,41.66,41.73,41.66,41.73,23000.0,39.797,39.8639,39.797,39.8639,23000.0
2014-12-09 15:50:00,41.73,41.74,41.71,41.71,25000.0,39.8639,39.8735,39.8448,39.8448,25000.0
2014-12-09 15:55:00,41.71,41.79,41.71,41.76,62000.0,39.8448,39.9212,39.8448,39.8926,62000.0
2014-12-10 09:30:00,41.73,41.79,41.52,41.57,9200.0,39.8639,39.9212,39.6633,39.7111,9200.0
2014-12-10 09:35:00,41.56,41.73,41.51,41.63,3200.0,39.7015,39.8639,39.6537,39.7684,3200.0
2014-12-10 09:40:00,41.72,41.79,41.68,41.76,3200.0,39.8543,39.9212,39.8161,39.8926,3200.0
2014-12-10 09:45:00,41.77,41.77,41.63,41.63,8200.0,39.9021,39.9021,39.7684,39.7684,8200.0
2014-12-10 09:50:00,41.63,41.66,41.61,41.65,7800.0,39.7684,39.797,39.7493,39.7875,7800.0
2014-12-10 09:55:00,41.63,41.7,41.63,41.7,2800.0,39.7684,39.8352,39.7684,39.8352,2800.0
2014-12-10 10:00:00,41.68,41.7,41.63,41.63,6000.0,39.8161,39.8352,39.7684,39.7684,6000.0
2014-12-10 10:05:00,41.65,41.67,41.58,41.59,14200.0,39.7875,39.8066,39.7206,39.7302,14200.0
2014-12-10 10:10:00,41.59,41.6,41.56,41.59,7200.0,39.7302,39.7397,39.7015,39.7302,7200.0
2014-12-10 10:15:00,41.57,41.59,41.52,41.58,37000.0,39.7111,39.7302,39.6633,39.7206,37000.0
2014-12-10 10:20:00,41.57,41.59,41.52,41.53,8600.0,39.7111,39.7302,39.6633,39.6728,8600.0
2014-12-10 10:25:00,41.52,41.52,41.51,41.51,3200.0,39.6633,39.6633,39.6537,39.6537,3200.0
2014-12-10 10:30:00,41.51,41.52,41.47,41.47,6600.0,39.6537,39.6633,39.6155,39.6155,6600.0
2014-12-10 10:35:00,41.47,41.51,41.47,41.48,19400.0,39.6155,39.6537,39.6155,39.6251,19400.0
2014-12-10 10:40:00,41.47,41.47,41.43,41.45,5600.0,39.6155,39.6155,39.5773,39.5964,5600.0
2014-12-10 10:45:00,41.46,41.47,41.44,41.45,4200.0,39.606,39.6155,39.5869,39.5964,4200.0
2014-12-10 10:50:00,41.45,41.46,41.44,41.46,4200.0,39.5964,39.606,39.5869,39.606,4200.0
2014-12-10 10:55:00,41.47,41.5,41.46,41.49,10200.0,39.6155,39.6442,39.606,39.6346,10200.0
2014-12-10 11:00:00,41.49,41.49,41.46,41.48,3200.0,39.6346,39.6346,39.606,39.6251,3200.0
2014-12-10 11:05:00,41.47,41.52,41.47,41.52,19000.0,39.6155,39.6633,39.6155,39.6633,19000.0
2014-12-10 11:10:00,41.52,41.55,41.51,41.55,4400.0,39.6633,39.692,39.6537,39.692,4400.0
2014-12-10 11:15:00,41.55,41.56,41.52,41.55,16000.0,39.692,39.7015,39.6633,39.692,16000.0
2014-12-10 11:20:00,41.54,41.56,41.53,41.56,4600.0,39.6824,39.7015,39.6728,39.7015,4600.0
2014-12-10 11:25:00,41.55,41.64,41.54,41.6,18600.0,39.692,39.7779,39.6824,39.7397,18600.0
2014-12-10 11:30:00,41.6,41.61,41.59,41.6,4200.0,39.7397,39.7493,39.7302,39.7397,4200.0
2014-12-10 11:35:00,41.6,41.63,41.57,41.63,7200.0,39.7397,39.7684,39.7111,39.7684,7200.0
2014-12-10 11:40:00,41.63,41.63,41.57,41.6,4600.0,39.7684,39.7684,39.7111,39.7397,4600.0
2014-12-10 11:45:00,41.6,41.6,41.57,41.6,5200.0,39.7397,39.7397,39.7111,39.7397,5200.0
2014-12-10 11:50:00,41.6,41.69,41.6,41.68,9000.0,39.7397,39.8257,39.7397,39.8161,9000.0
2014-12-10 11:55:00,41.68,41.71,41.68,41.7,6200.0,39.8161,39.8448,39.8161,39.8352,6200.0
2014-12-10 12:00:00,41.7,41.72,41.69,41.7,12000.0,39.8352,39.8543,39.8257,39.8352,12000.0
2014-12-10 12:05:00,41.7,41.71,41.68,41.7,11600.0,39.8352,39.8448,39.8161,39.8352,11600.0
2014-12-10 12:10:00,41.7,41.7,41.66,41.67,5600.0,39.8352,39.8352,39.797,39.8066,5600.0
2014-12-10 12:15:00,41.65,41.65,41.57,41.59,11800.0,39.7875,39.7875,39.7111,39.7302,11800.0
2014-12-10 12:20:00,41.58,41.63,41.55,41.62,6200.0,39.7206,39.7684,39.692,39.7588,6200.0
2014-12-10 12:25:00,41.62,41.62,41.55,41.55,17000.0,39.7588,39.7588,39.692,39.692,17000.0
2014-12-10 12:30:00,41.54,41.58,41.52,41.57,24800.0,39.6824,39.7206,39.6633,39.7111,24800.0
2014-12-10 12:35:00,41.58,41.6,41.57,41.58,4800.0,39.7206,39.7397,39.7111,39.7206,4800.0
2014-12-10 12:40:00,41.58,41.6,41.55,41.59,7000.0,39.7206,39.7397,39.692,39.7302,7000.0
2014-12-10 12:45:00,41.57,41.61,41.57,41.58,4400.0,39.7111,39.7493,39.7111,39.7206,4400.0
2014-12-10 12:50:00,41.58,41.59,41.57,41.57,1200.0,39.7206,39.7302,39.7111,39.7111,1200.0
2014-12-10 12:55:00,41.53,41.57,41.53,41.55,9600.0,39.6728,39.7111,39.6728,39.692,9600.0
2014-12-10 13:00:00,41.55,41.57,41.55,41.57,4000.0,39.692,39.7111,39.692,39.7111,4000.0
2014-12-10 13:05:00,41.57,41.57,41.55,41.57,3200.0,39.7111,39.7111,39.692,39.7111,3200.0
2014-12-10 13:10:00,41.57,41.59,41.56,41.59,6000.0,39.7111,39.7302,39.7015,39.7302,6000.0
2014-12-10 13:15:00,41.59,41.6,41.57,41.58,5400.0,39.7302,39.7397,39.7111,39.7206,5400.0
2014-12-10 13:20:00,41.58,41.58,41.55,41.55,4000.0,39.7206,39.7206,39.692,39.692,4000.0
2014-12-10 13:25:00,41.56,41.59,41.56,41.58,9000.0,39.7015,39.7302,39.7015,39.7206,9000.0
2014-12-10 13:30:00,41.58,41.59,41.54,41.55,17600.0,39.7206,39.7302,39.6824,39.692,17600.0
2014-12-10 13:35:00,41.55,41.57,41.55,41.56,3400.0,39.692,39.7111,39.692,39.7015,3400.0
2014-12-10 13:40:00,41.54,41.57,41.54,41.57,8800.0,39.6824,39.7111,39.6824,39.7111,8800.0
2014-12-10 13:45:00,41.55,41.56,41.38,41.38,48400.0,39.692,39.7015,39.5296,39.5296,48400.0
2014-12-10 13:50:00,41.39,41.43,41.38,41.38,5000.0,39.5391,39.5773,39.5296,39.5296,5000.0
2014-12-10 13:55:00,41.35,41.39,41.35,41.39,2200.0,39.5009,39.5391,39.5009,39.5391,2200.0
2014-12-10 14:00:00,41.38,41.38,41.33,41.35,4600.0,39.5296,39.5296,39.4818,39.5009,4600.0
2014-12-10 14:05:00,41.35,41.35,41.31,41.31,3200.0,39.5009,39.5009,39.4627,39.4627,3200.0
2014-12-10 14:10:00,41.3,41.3,41.26,41.27,4400.0,39.4531,39.4531,39.4149,39.4245,4400.0
2014-12-10 14:15:00,41.26,41.27,41.26,41.26,4400.0,39.4149,39.4245,39.4149,39.4149,4400.0
2014-12-10 14:20:00,41.26,41.26,41.17,41.18,7000.0,39.4149,39.4149,39.3289,39.3385,7000.0
2014-12-10 14:25:00,41.19,41.21,41.19,41.21,14800.0,39.348,39.3672,39.348,39.3672,14800.0
2014-12-10 14:30:00,41.21,41.21,41.17,41.18,12800.0,39.3672,39.3672,39.3289,39.3385,12800.0
2014-12-10 14:35:00,41.17,41.17,41.13,41.14,2600.0,39.3289,39.3289,39.2907,39.3003,2600.0
2014-12-10 14:40:00,41.12,41.13,41.06,41.06,7000.0,39.2812,39.2907,39.2239,39.2239,7000.0
2014-12-10 14:45:00,41.06,41.07,40.98,40.98,12800.0,39.2239,39.2334,39.1474,39.1474,12800.0
2014-12-10 14:50:00,40.97,40.98,40.91,40.91,7400.0,39.1379,39.1474,39.0806,39.0806,7400.0
2014-12-10 14:55:00,40.88,40.91,40.83,40.83,9000.0,39.0519,39.0806,39.0041,39.0041,9000.0
2014-12-10 15:00:00,40.81,40.87,40.8,40.82,11200.0,38.985,39.0424,38.9755,38.9946,11200.0
2014-12-10 15:05:00,40.83,40.92,40.81,40.91,8000.0,39.0041,39.0901,38.985,39.0806,8000.0
2014-12-10 15:10:00,40.9,40.94,40.9,40.93,7800.0,39.071,39.1092,39.071,39.0997,7800.0
2014-12-10 15:15:00,40.93,41.01,40.92,41.01,11000.0,39.0997,39.1761,39.0901,39.1761,11000.0
2014-12-10 15:20:00,41.01,41.12,41.01,41.1,10400.0,39.1761,39.2812,39.1761,39.2621,10400.0
2014-12-10 15:25:00,41.11,41.19,41.11,41.18,26400.0,39.2716,39.348,39.2716,39.3385,26400.0
2014-12-10 15:30:00,41.18,41.21,41.15,41.21,8400.0,39.3385,39.3672,39.3098,39.3672,8400.0
2014-12-10 15:35:00,41.21,41.21,41.13,41.13,66200.0,39.3672,39.3672,39.2907,39.2907,66200.0
2014-12-10 15:40:00,41.13,41.13,41.04,41.08,33400.0,39.2907,39.2907,39.2048,39.243,33400.0
2014-12-10 15:45:00,41.06,41.06,40.9,40.9,48800.0,39.2239,39.2239,39.071,39.071,48800.0
2014-12-10 15:50:00,40.89,40.94,40.83,40.9,45600.0,39.0615,39.1092,39.0041,39.071,45600.0
2014-12-10 15:55:00,40.9,40.96,40.81,40.85,92400.0,39.071,39.1283,38.985,39.0233,92400.0
2014-12-11 09:30:00,40.97,41.04,40.91,40.94,10000.0,39.1379,39.2048,39.0806,39.1092,10000.0
2014-12-11 09:35:00,41.04,41.21,40.98,41.14,18200.0,39.2048,39.3672,39.1474,39.3003,18200.0
2014-12-11 09:40:00,41.22,41.22,41.1,41.14,6000.0,39.3767,39.3767,39.2621,39.3003,6000.0
2014-12-11 09:45:00,41.15,41.2,41.13,41.16,13000.0,39.3098,39.3576,39.2907,39.3194,13000.0
2014-12-11 09:50:00,41.19,41.27,41.19,41.26,8600.0,39.348,39.4245,39.348,39.4149,8600.0
2014-12-11 09:55:00,41.26,41.32,41.25,41.29,12600.0,39.4149,39.4722,39.4054,39.4436,12600.0
2014-12-11 10:00:00,41.32,41.33,41.31,41.32,4600.0,39.4722,39.4818,39.4627,39.4722,4600.0
2014-12-11 10:05:00,41.31,41.35,41.27,41.33,28600.0,39.4627,39.5009,39.4245,39.4818,28600.0
2014-12-11 10:10:00,41.31,41.33,41.27,41.3,12000.0,39.4627,39.4818,39.4245,39.4531,12000.0
2014-12-11 10:15:00,41.3,41.33,41.25,41.29,15000.0,39.4531,39.4818,39.4054,39.4436,15000.0
2014-12-11 10:20:00,41.27,41.32,41.26,41.26,6800.0,39.4245,39.4722,39.4149,39.4149,6800.0
2014-12-11 10:25:00,41.28,41.3,41.19,41.2,17000.0,39.434,39.4531,39.348,39.3576,17000.0
2014-12-11 10:30:00,41.22,41.28,41.19,41.26,7800.0,39.3767,39.434,39.348,39.4149,7800.0
2014-12-11 10:35:00,41.25,41.27,41.19,41.27,6600.0,39.4054,39.4245,39.348,39.4245,6600.0
2014-12-11 10:40:00,41.24,41.3,41.24,41.27,4000.0,39.3958,39.4531,39.3958,39.4245,4000.0
2014-12-11 10:45:00,41.27,41.31,41.24,41.28,4000.0,39.4245,39.4627,39.3958,39.434,4000.0
2014-12-11 10:50:00,41.27,41.3,41.2,41.21,3800.0,39.4245,39.4531,39.3576,39.3672,3800.0
2014-12-11 10:55:00,41.21,41.21,41.12,41.12,9000.0,39.3672,39.3672,39.2812,39.2812,9000.0
2014-12-11 11:00:00,41.12,41.13,41.09,41.1,4600.0,39.2812,39.2907,39.2525,39.2621,4600.0
2014-12-11 11:05:00,41.1,41.13,41.1,41.11,4600.0,39.2621,39.2907,39.2621,39.2716,4600.0
2014-12-11 11:10:00,41.12,41.16,41.1,41.16,8800.0,39.2812,39.3194,39.2621,39.3194,8800.0
2014-12-11 11:15:00,41.16,41.19,41.14,41.15,7200.0,39.3194,39.348,39.3003,39.3098,7200.0
2014-12-11 11:20:00,41.16,41.17,41.14,41.15,2800.0,39.3194,39.3289,39.3003,39.3098,2800.0
2014-12-11 11:25:00,41.16,41.18,41.15,41.15,6000.0,39.3194,39.3385,39.3098,39.3098,6000.0
2014-12-11 11:30:00,41.16,41.18,41.13,41.15,8400.0,39.3194,39.3385,39.2907,39.3098,8400.0
2014-12-11 11:35:00,41.16,41.2,41.15,41.2,5400.0,39.3194,39.3576,39.3098,39.3576,5400.0
2014-12-11 11:40:00,41.2,41.21,41.15,41.16,4800.0,39.3576,39.3672,39.3098,39.3194,4800.0
2014-12-11 11:45:00,41.16,41.2,41.15,41.19,4200.0,39.3194,39.3576,39.3098,39.348,4200.0
2014-12-11 11:50:00,41.2,41.28,41.2,41.28,3600.0,39.3576,39.434,39.3576,39.434,3600.0
2014-12-11 11:55:00,41.27,41.27,41.25,41.27,4000.0,39.4245,39.4245,39.4054,39.4245,4000.0
2014-12-11 12:00:00,41.27,41.28,41.26,41.26,2800.0,39.4245,39.434,39.4149,39.4149,2800.0
2014-12-11 12:05:00,41.26,41.27,41.24,41.26,4200.0,39.4149,39.4245,39.3958,39.4149,4200.0
2014-12-11 12:10:00,41.27,41.27,41.24,41.24,5200.0,39.4245,39.4245,39.3958,39.3958,5200.0
2014-12-11 12:15:00,41.25,41.25,41.23,41.24,7000.0,39.4054,39.4054,39.3863,39.3958,7000.0
2014-12-11 12:20:00,41.23,41.24,41.21,41.21,3400.0,39.3863,39.3958,39.3672,39.3672,3400.0
2014-12-11 12:25:00,41.2,41.22,41.2,41.2,5400.0,39.3576,39.3767,39.3576,39.3576,5400.0
2014-12-11 12:30:00,41.19,41.19,41.13,41.14,4000.0,39.348,39.348,39.2907,39.3003,4000.0
2014-12-11 12:35:00,41.13,41.15,41.13,41.13,3800.0,39.2907,39.3098,39.2907,39.2907,3800.0
2014-12-11 12:40:00,41.13,41.13,41.1,41.11,2200.0,39.2907,39.2907,39.2621,39.2716,2200.0
2014-12-11 12:45:00,41.11,41.13,41.1,41.13,5000.0,39.2716,39.2907,39.2621,39.2907,5000.0
2014-12-11 12:50:00,41.13,41.13,41.13,41.13,1200.0,39.2907,39.2907,39.2907,39.2907,1200.0
2014-12-11 12:55:00,41.13,41.14,41.13,41.13,2600.0,39.2907,39.3003,39.2907,39.2907,2600.0
2014-12-11 13:00:00,41.12,41.12,41.08,41.08,2800.0,39.2812,39.2812,39.243,39.243,2800.0
2014-12-11 13:05:00,41.09,41.13,41.09,41.13,4800.0,39.2525,39.2907,39.2525,39.2907,4800.0
2014-12-11 13:10:00,41.13,41.13,41.13,41.13,1600.0,39.2907,39.2907,39.2907,39.2907,1600.0
2014-12-11 13:15:00,41.08,41.09,41.08,41.09,5600.0,39.243,39.2525,39.243,39.2525,5600.0
2014-12-11 13:20:00,41.09,41.14,41.09,41.13,8000.0,39.2525,39.3003,39.2525,39.2907,8000.0
2014-12-11 13:25:00,41.15,41.17,41.15,41.17,2600.0,39.3098,39.3289,39.3098,39.3289,2600.0
2014-12-11 13:30:00,41.18,41.19,41.17,41.19,1600.0,39.3385,39.348,39.3289,39.348,1600.0
2014-12-11 13:35:00,41.19,41.2,41.18,41.18,2200.0,39.348,39.3576,39.3385,39.3385,2200.0
2014-12-11 13:40:00,41.19,41.23,41.18,41.23,3800.0,39.348,39.3863,39.3385,39.3863,3800.0
2014-12-11 13:45:00,41.23,41.24,41.23,41.24,800.0,39.3863,39.3958,39.3863,39.3958,800.0
2014-12-11 13:50:00,41.23,41.25,41.23,41.24,2200.0,39.3863,39.4054,39.3863,39.3958,2200.0
2014-12-11 13:55:00,41.24,41.24,41.22,41.23,3800.0,39.3958,39.3958,39.3767,39.3863,3800.0
2014-12-11 14:00:00,41.23,41.23,41.19,41.19,5000.0,39.3863,39.3863,39.348,39.348,5000.0
2014-12-11 14:05:00,41.18,41.19,41.17,41.17,2000.0,39.3385,39.348,39.3289,39.3289,2000.0
2014-12-11 14:10:00,41.19,41.19,41.15,41.15,1200.0,39.348,39.348,39.3098,39.3098,1200.0
2014-12-11 14:15:00,41.16,41.17,41.16,41.16,3200.0,39.3194,39.3289,39.3194,39.3194,3200.0
2014-12-11 14:20:00,41.16,41.16,41.15,41.15,2800.0,39.3194,39.3194,39.3098,39.3098,2800.0
2014-12-11 14:25:00,41.13,41.13,41.07,41.07,3400.0,39.2907,39.2907,39.2334,39.2334,3400.0
2014-12-11 14:30:00,41.08,41.1,41.06,41.07,6600.0,39.243,39.2621,39.2239,39.2334,6600.0
2014-12-11 14:35:00,41.06,41.08,41.04,41.07,7800.0,39.2239,39.243,39.2048,39.2334,7800.0
2014-12-11 14:40:00,41.08,41.11,41.08,41.11,4000.0,39.243,39.2716,39.243,39.2716,4000.0
2014-12-11 14:45:00,41.1,41.1,41.0,41.0,5400.0,39.2621,39.2621,39.1665,39.1665,5400.0
2014-12-11 14:50:00,41.0,41.02,40.96,40.97,11000.0,39.1665,39.1857,39.1283,39.1379,11000.0
2014-12-11 14:55:00,40.96,40.99,40.91,40.94,5800.0,39.1283,39.157,39.0806,39.1092,5800.0
2014-12-11 15:00:00,40.95,41.0,40.95,40.99,9800.0,39.1188,39.1665,39.1188,39.157,9800.0
2014-12-11 15:05:00,40.99,41.0,40.97,40.97,21000.0,39.157,39.1665,39.1379,39.1379,21000.0
2014-12-11 15:10:00,40.98,41.06,40.97,41.05,18200.0,39.1474,39.2239,39.1379,39.2143,18200.0
2014-12-11 15:15:00,41.05,41.08,41.02,41.04,10200.0,39.2143,39.243,39.1857,39.2048,10200.0
2014-12-11 15:20:00,41.03,41.1,41.02,41.09,18000.0,39.1952,39.2621,39.1857,39.2525,18000.0
2014-12-11 15:25:00,41.1,41.11,41.04,41.09,14600.0,39.2621,39.2716,39.2048,39.2525,14600.0
2014-12-11 15:30:00,41.09,41.1,41.04,41.06,12200.0,39.2525,39.2621,39.2048,39.2239,12200.0
2014-12-11 15:35:00,41.06,41.07,41.02,41.04,26400.0,39.2239,39.2334,39.1857,39.2048,26400.0
2014-12-11 15:40:00,41.03,41.06,40.95,40.98,26200.0,39.1952,39.2239,39.1188,39.1474,26200.0
2014-12-11 15:45:00,40.97,40.98,40.87,40.87,12600.0,39.1379,39.1474,39.0424,39.0424,12600.0
2014-12-11 15:50:00,40.86,40.88,40.79,40.83,20000.0,39.0328,39.0519,38.9659,39.0041,20000.0
2014-12-11 15:55:00,40.84,40.87,40.82,40.85,75400.0,39.0137,39.0424,38.9946,39.0233,75400.0
2014-12-12 09:30:00,40.56,40.6,40.56,40.56,9400.0,38.7462,38.7844,38.7462,38.7462,9400.0
2014-12-12 09:35:00,40.58,40.59,40.58,40.59,400.0,38.7653,38.7749,38.7653,38.7749,400.0
2014-12-12 09:40:00,40.61,40.63,40.59,40.63,2600.0,38.794,38.8131,38.7749,38.8131,2600.0
2014-12-12 09:45:00,40.64,40.64,40.56,40.57,8000.0,38.8226,38.8226,38.7462,38.7558,8000.0
2014-12-12 09:50:00,40.55,40.59,40.54,40.55,4200.0,38.7367,38.7749,38.7271,38.7367,4200.0
2014-12-12 09:55:00,40.58,40.69,40.58,40.69,3800.0,38.7653,38.8704,38.7653,38.8704,3800.0
2014-12-12 10:00:00,40.69,40.69,40.6,40.66,6600.0,38.8704,38.8704,38.7844,38.8418,6600.0
2014-12-12 10:05:00,40.61,40.68,40.6,40.67,16000.0,38.794,38.8609,38.7844,38.8513,16000.0
2014-12-12 10:10:00,40.7,40.71,40.64,40.67,18200.0,38.88,38.8895,38.8226,38.8513,18200.0
2014-12-12 10:15:00,40.66,40.66,40.51,40.56,6000.0,38.8418,38.8418,38.6985,38.7462,6000.0
2014-12-12 10:20:00,40.58,40.58,40.53,40.57,5400.0,38.7653,38.7653,38.7176,38.7558,5400.0
2014-12-12 10:25:00,40.56,40.56,40.48,40.48,7200.0,38.7462,38.7462,38.6698,38.6698,7200.0
2014-12-12 10:30:00,40.5,40.51,40.45,40.45,5800.0,38.6889,38.6985,38.6411,38.6411,5800.0
2014-12-12 10:35:00,40.46,40.46,40.4,40.4,4200.0,38.6507,38.6507,38.5934,38.5934,4200.0
2014-12-12 10:40:00,40.39,40.4,40.29,40.31,13600.0,38.5838,38.5934,38.4883,38.5074,13600.0
2014-12-12 10:45:00,40.3,40.3,40.26,40.27,5800.0,38.4978,38.4978,38.4596,38.4692,5800.0
2014-12-12 10:50:00,40.26,40.26,40.08,40.09,20800.0,38.4596,38.4596,38.2877,38.2972,20800.0
2014-12-12 10:55:00,40.11,40.16,40.04,40.11,92800.0,38.3163,38.3641,38.2495,38.3163,92800.0
2014-12-12 11:00:00,40.08,40.13,40.07,40.1,95600.0,38.2877,38.3355,38.2781,38.3068,95600.0
2014-12-12 11:05:00,40.12,40.16,40.1,40.12,66600.0,38.3259,38.3641,38.3068,38.3259,66600.0
2014-12-12 11:10:00,40.12,40.22,40.1,40.22,13200.0,38.3259,38.4214,38.3068,38.4214,13200.0
2014-12-12 11:15:00,40.21,40.23,40.12,40.12,21400.0,38.4119,38.431,38.3259,38.3259,21400.0
2014-12-12 11:20:00,40.13,40.18,40.07,40.13,8600.0,38.3355,38.3832,38.2781,38.3355,8600.0
2014-12-12 11:25:00,40.14,40.14,40.1,40.1,7200.0,38.345,38.345,38.3068,38.3068,7200.0
2014-12-12 11:30:00,40.11,40.19,40.1,40.18,9600.0,38.3163,38.3928,38.3068,38.3832,9600.0
2014-12-12 11:35:00,40.16,40.19,40.14,40.19,18600.0,38.3641,38.3928,38.345,38.3928,18600.0
2014-12-12 11:40:00,40.21,40.21,40.18,40.18,6200.0,38.4119,38.4119,38.3832,38.3832,6200.0
2014-12-12 11:45:00,40.19,40.19,40.1,40.17,12400.0,38.3928,38.3928,38.3068,38.3737,12400.0
2014-12-12 11:50:00,40.13,40.18,40.13,40.15,7800.0,38.3355,38.3832,38.3355,38.3546,7800.0
2014-12-12 11:55:00,40.15,40.18,40.02,40.02,27400.0,38.3546,38.3832,38.2304,38.2304,27400.0
2014-12-12 12:00:00,40.03,40.04,39.98,39.99,11000.0,38.2399,38.2495,38.1922,38.2017,11000.0
2014-12-12 12:05:00,40.01,40.02,39.95,39.96,12600.0,38.2208,38.2304,38.1635,38.1731,12600.0
2014-12-12 12:10:00,39.96,39.97,39.94,39.96,14400.0,38.1731,38.1826,38.1539,38.1731,14400.0
2014-12-12 12:15:00,39.95,40.0,39.95,39.99,9200.0,38.1635,38.2113,38.1635,38.2017,9200.0
2014-12-12 12:20:00,39.98,40.02,39.97,40.02,6600.0,38.1922,38.2304,38.1826,38.2304,6600.0
2014-12-12 12:25:00,40.02,40.07,40.0,40.06,8400.0,38.2304,38.2781,38.2113,38.2686,8400.0
2014-12-12 12:30:00,40.06,40.12,40.04,40.08,12800.0,38.2686,38.3259,38.2495,38.2877,12800.0
2014-12-12 12:35:00,40.07,40.1,40.02,40.1,10000.0,38.2781,38.3068,38.2304,38.3068,10000.0
2014-12-12 12:40:00,40.11,40.12,40.05,40.05,9200.0,38.3163,38.3259,38.259,38.259,9200.0
2014-12-12 12:45:00,40.04,40.05,40.02,40.02,6600.0,38.2495,38.259,38.2304,38.2304,6600.0
2014-12-12 12:50:00,40.02,40.02,39.97,39.97,2600.0,38.2304,38.2304,38.1826,38.1826,2600.0
2014-12-12 12:55:00,39.97,39.99,39.96,39.98,9200.0,38.1826,38.2017,38.1731,38.1922,9200.0
2014-12-12 13:00:00,39.98,39.99,39.95,39.96,13200.0,38.1922,38.2017,38.1635,38.1731,13200.0
2014-12-12 13:05:00,39.97,40.05,39.97,40.05,8200.0,38.1826,38.259,38.1826,38.259,8200.0
2014-12-12 13:10:00,40.05,40.07,40.02,40.05,12200.0,38.259,38.2781,38.2304,38.259,12200.0
2014-12-12 13:15:00,40.04,40.09,40.04,40.06,10000.0,38.2495,38.2972,38.2495,38.2686,10000.0
2014-12-12 13:20:00,40.08,40.1,40.05,40.05,11000.0,38.2877,38.3068,38.259,38.259,11000.0
2014-12-12 13:25:00,40.06,40.07,40.04,40.06,9600.0,38.2686,38.2781,38.2495,38.2686,9600.0
2014-12-12 13:30:00,40.06,40.06,40.03,40.04,9800.0,38.2686,38.2686,38.2399,38.2495,9800.0
2014-12-12 13:35:00,40.04,40.04,40.0,40.01,6800.0,38.2495,38.2495,38.2113,38.2208,6800.0
2014-12-12 13:40:00,40.01,40.02,39.94,39.94,10000.0,38.2208,38.2304,38.1539,38.1539,10000.0
2014-12-12 13:45:00,39.93,39.93,39.88,39.91,9400.0,38.1444,38.1444,38.0966,38.1253,9400.0
2014-12-12 13:50:00,39.91,39.91,39.87,39.89,11600.0,38.1253,38.1253,38.0871,38.1062,11600.0
2014-12-12 13:55:00,39.9,39.91,39.88,39.91,26000.0,38.1157,38.1253,38.0966,38.1253,26000.0
2014-12-12 14:00:00,39.9,39.9,39.88,39.89,10600.0,38.1157,38.1157,38.0966,38.1062,10600.0
2014-12-12 14:05:00,39.9,39.9,39.86,39.87,15600.0,38.1157,38.1157,38.0775,38.0871,15600.0
2014-12-12 14:10:00,39.86,39.87,39.84,39.85,16800.0,38.0775,38.0871,38.0584,38.068,16800.0
2014-12-12 14:15:00,39.85,39.85,39.8,39.82,15800.0,38.068,38.068,38.0202,38.0393,15800.0
2014-12-12 14:20:00,39.82,39.85,39.79,39.79,17600.0,38.0393,38.068,38.0107,38.0107,17600.0
2014-12-12 14:25:00,39.78,39.8,39.75,39.76,14600.0,38.0011,38.0202,37.9724,37.982,14600.0
2014-12-12 14:30:00,39.76,39.83,39.74,39.83,22000.0,37.982,38.0489,37.9629,38.0489,22000.0
2014-12-12 14:35:00,39.82,39.85,39.81,39.84,6600.0,38.0393,38.068,38.0298,38.0584,6600.0
2014-12-12 14:40:00,39.83,39.85,39.81,39.82,12400.0,38.0489,38.068,38.0298,38.0393,12400.0
2014-12-12 14:45:00,39.81,39.81,39.77,39.77,12800.0,38.0298,38.0298,37.9915,37.9915,12800.0
2014-12-12 14:50:00,39.77,39.84,39.76,39.84,26600.0,37.9915,38.0584,37.982,38.0584,26600.0
2014-12-12 14:55:00,39.83,39.89,39.82,39.88,18600.0,38.0489,38.1062,38.0393,38.0966,18600.0
2014-12-12 15:00:00,39.9,39.96,39.88,39.96,16400.0,38.1157,38.1731,38.0966,38.1731,16400.0
2014-12-12 15:05:00,39.95,39.96,39.9,39.92,14000.0,38.1635,38.1731,38.1157,38.1348,14000.0
2014-12-12 15:10:00,39.93,39.93,39.9,39.9,9800.0,38.1444,38.1444,38.1157,38.1157,9800.0
2014-12-12 15:15:00,39.91,39.94,39.85,39.87,15000.0,38.1253,38.1539,38.068,38.0871,15000.0
2014-12-12 15:20:00,39.87,39.89,39.86,39.88,24800.0,38.0871,38.1062,38.0775,38.0966,24800.0
2014-12-12 15:25:00,39.88,39.91,39.85,39.89,25400.0,38.0966,38.1253,38.068,38.1062,25400.0
2014-12-12 15:30:00,39.88,39.88,39.81,39.81,13800.0,38.0966,38.0966,38.0298,38.0298,13800.0
2014-12-12 15:35:00,39.77,39.77,39.68,39.69,17000.0,37.9915,37.9915,37.9056,37.9151,17000.0
2014-12-12 15:40:00,39.68,39.69,39.63,39.69,21600.0,37.9056,37.9151,37.8578,37.9151,21600.0
2014-12-12 15:45:00,39.7,39.7,39.65,39.69,31600.0,37.9247,37.9247,37.8769,37.9151,31600.0
2014-12-12 15:50:00,39.69,39.72,39.68,39.71,55000.0,37.9151,37.9438,37.9056,37.9342,55000.0
2014-12-12 15:55:00,39.71,39.74,39.58,39.61,67400.0,37.9342,37.9629,37.81,37.8387,67400.0
2014-12-15 09:30:00,39.79,39.91,39.79,39.8,14000.0,38.0107,38.1253,38.0107,38.0202,14000.0
2014-12-15 09:35:00,39.8,39.83,39.69,39.69,5000.0,38.0202,38.0489,37.9151,37.9151,5000.0
2014-12-15 09:40:00,39.72,39.98,39.72,39.91,16400.0,37.9438,38.1922,37.9438,38.1253,16400.0
2014-12-15 09:45:00,39.89,39.89,39.8,39.83,12000.0,38.1062,38.1062,38.0202,38.0489,12000.0
2014-12-15 09:50:00,39.81,39.85,39.79,39.79,10600.0,38.0298,38.068,38.0107,38.0107,10600.0
2014-12-15 09:55:00,39.77,39.77,39.65,39.65,10600.0,37.9915,37.9915,37.8769,37.8769,10600.0
2014-12-15 10:00:00,39.64,39.64,39.51,39.54,17800.0,37.8674,37.8674,37.7432,37.7718,17800.0
2014-12-15 10:05:00,39.54,39.58,39.52,39.54,9200.0,37.7718,37.81,37.7527,37.7718,9200.0
2014-12-15 10:10:00,39.49,39.6,39.49,39.6,13600.0,37.7241,37.8292,37.7241,37.8292,13600.0
2014-12-15 10:15:00,39.61,39.62,39.49,39.49,16800.0,37.8387,37.8483,37.7241,37.7241,16800.0
2014-12-15 10:20:00,39.48,39.49,39.37,39.37,10600.0,37.7145,37.7241,37.6094,37.6094,10600.0
2014-12-15 10:25:00,39.38,39.47,39.38,39.44,21400.0,37.619,37.705,37.619,37.6763,21400.0
2014-12-15 10:30:00,39.42,39.45,39.35,39.35,14600.0,37.6572,37.6859,37.5903,37.5903,14600.0
2014-12-15 10:35:00,39.37,39.38,39.32,39.32,13600.0,37.6094,37.619,37.5617,37.5617,13600.0
2014-12-15 10:40:00,39.33,39.33,39.22,39.22,28000.0,37.5712,37.5712,37.4661,37.4661,28000.0
2014-12-15 10:45:00,39.23,39.27,39.2,39.25,14800.0,37.4757,37.5139,37.447,37.4948,14800.0
2014-12-15 10:50:00,39.27,39.43,39.27,39.42,10400.0,37.5139,37.6668,37.5139,37.6572,10400.0
2014-12-15 10:55:00,39.41,39.41,39.35,39.36,5000.0,37.6476,37.6476,37.5903,37.5999,5000.0
2014-12-15 11:00:00,39.38,39.39,39.35,39.36,11000.0,37.619,37.6285,37.5903,37.5999,11000.0
2014-12-15 11:05:00,39.36,39.38,39.29,39.37,13800.0,37.5999,37.619,37.533,37.6094,13800.0
2014-12-15 11:10:00,39.37,39.38,39.26,39.26,9800.0,37.6094,37.619,37.5044,37.5044,9800.0
2014-12-15 11:15:00,39.26,39.31,39.24,39.29,6800.0,37.5044,37.5521,37.4853,37.533,6800.0
2014-12-15 11:20:00,39.3,39.34,39.24,39.24,12000.0,37.5426,37.5808,37.4853,37.4853,12000.0
2014-12-15 11:25:00,39.26,39.27,39.25,39.26,6200.0,37.5044,37.5139,37.4948,37.5044,6200.0
2014-12-15 11:30:00,39.26,39.37,39.25,39.33,10400.0,37.5044,37.6094,37.4948,37.5712,10400.0
2014-12-15 11:35:00,39.32,39.32,39.2,39.2,7400.0,37.5617,37.5617,37.447,37.447,7400.0
2014-12-15 11:40:00,39.19,39.22,39.14,39.19,10400.0,37.4375,37.4661,37.3897,37.4375,10400.0
2014-12-15 11:45:00,39.2,39.24,39.17,39.18,15000.0,37.447,37.4853,37.4184,37.4279,15000.0
2014-12-15 11:50:00,39.17,39.18,39.15,39.15,9000.0,37.4184,37.4279,37.3993,37.3993,9000.0
2014-12-15 11:55:00,39.12,39.12,39.04,39.04,18000.0,37.3706,37.3706,37.2942,37.2942,18000.0
2014-12-15 12:00:00,39.06,39.13,39.06,39.12,10600.0,37.3133,37.3802,37.3133,37.3706,10600.0
2014-12-15 12:05:00,39.12,39.24,39.12,39.2,12400.0,37.3706,37.4853,37.3706,37.447,12400.0
2014-12-15 12:10:00,39.2,39.21,39.16,39.16,9600.0,37.447,37.4566,37.4088,37.4088,9600.0
2014-12-15 12:15:00,39.17,39.22,39.16,39.22,6400.0,37.4184,37.4661,37.4088,37.4661,6400.0
2014-12-15 12:20:00,39.23,39.27,39.21,39.26,13600.0,37.4757,37.5139,37.4566,37.5044,13600.0
2014-12-15 12:25:00,39.27,39.4,39.27,39.38,12600.0,37.5139,37.6381,37.5139,37.619,12600.0
2014-12-15 12:30:00,39.39,39.39,39.29,39.29,7600.0,37.6285,37.6285,37.533,37.533,7600.0
2014-12-15 12:35:00,39.3,39.38,39.29,39.38,14200.0,37.5426,37.619,37.533,37.619,14200.0
2014-12-15 12:40:00,39.39,39.39,39.33,39.34,8000.0,37.6285,37.6285,37.5712,37.5808,8000.0
2014-12-15 12:45:00,39.35,39.41,39.32,39.41,10600.0,37.5903,37.6476,37.5617,37.6476,10600.0
2014-12-15 12:50:00,39.38,39.44,39.38,39.41,7600.0,37.619,37.6763,37.619,37.6476,7600.0
2014-12-15 12:55:00,39.42,39.47,39.4,39.4,6200.0,37.6572,37.705,37.6381,37.6381,6200.0
2014-12-15 13:00:00,39.4,39.45,39.4,39.45,13800.0,37.6381,37.6859,37.6381,37.6859,13800.0
2014-12-15 13:05:00,39.45,39.45,39.38,39.38,22400.0,37.6859,37.6859,37.619,37.619,22400.0
2014-12-15 13:10:00,39.38,39.41,39.25,39.27,25400.0,37.619,37.6476,37.4948,37.5139,25400.0
2014-12-15 13:15:00,39.27,39.34,39.27,39.34,9800.0,37.5139,37.5808,37.5139,37.5808,9800.0
2014-12-15 13:20:00,39.34,39.4,39.34,39.38,19600.0,37.5808,37.6381,37.5808,37.619,19600.0
2014-12-15 13:25:00,39.35,39.35,39.32,39.32,8600.0,37.5903,37.5903,37.5617,37.5617,8600.0
2014-12-15 13:30:00,39.29,39.29,39.25,39.28,9800.0,37.533,37.533,37.4948,37.5235,9800.0
2014-12-15 13:35:00,39.3,39.33,39.28,39.32,11200.0,37.5426,37.5712,37.5235,37.5617,11200.0
2014-12-15 13:40:00,39.32,39.35,39.29,39.3,10800.0,37.5617,37.5903,37.533,37.5426,10800.0
2014-12-15 13:45:00,39.29,39.29,39.26,39.28,9200.0,37.533,37.533,37.5044,37.5235,9200.0
2014-12-15 13:50:00,39.27,39.33,39.26,39.3,7800.0,37.5139,37.5712,37.5044,37.5426,7800.0
2014-12-15 13:55:00,39.3,39.3,39.24,39.24,10200.0,37.5426,37.5426,37.4853,37.4853,10200.0
2014-12-15 14:00:00,39.24,39.27,39.2,39.23,10600.0,37.4853,37.5139,37.447,37.4757,10600.0
2014-12-15 14:05:00,39.21,39.24,39.21,39.22,4200.0,37.4566,37.4853,37.4566,37.4661,4200.0
2014-12-15 14:10:00,39.24,39.27,39.22,39.22,24600.0,37.4853,37.5139,37.4661,37.4661,24600.0
2014-12-15 14:15:00,39.23,39.27,39.22,39.24,11000.0,37.4757,37.5139,37.4661,37.4853,11000.0
2014-12-15 14:20:00,39.23,39.3,39.21,39.29,14800.0,37.4757,37.5426,37.4566,37.533,14800.0
2014-12-15 14:25:00,39.3,39.41,39.29,39.35,13200.0,37.5426,37.6476,37.533,37.5903,13200.0
2014-12-15 14:30:00,39.35,39.35,39.26,39.3,9400.0,37.5903,37.5903,37.5044,37.5426,9400.0
2014-12-15 14:35:00,39.32,39.44,39.32,39.39,10400.0,37.5617,37.6763,37.5617,37.6285,10400.0
2014-12-15 14:40:00,39.4,39.42,39.27,39.29,13000.0,37.6381,37.6572,37.5139,37.533,13000.0
2014-12-15 14:45:00,39.3,39.35,39.3,39.32,13600.0,37.5426,37.5903,37.5426,37.5617,13600.0
2014-12-15 14:50:00,39.31,39.4,39.31,39.38,12000.0,37.5521,37.6381,37.5521,37.619,12000.0
2014-12-15 14:55:00,39.39,39.4,39.33,39.35,10000.0,37.6285,37.6381,37.5712,37.5903,10000.0
2014-12-15 15:00:00,39.38,39.44,39.38,39.38,20800.0,37.619,37.6763,37.619,37.619,20800.0
2014-12-15 15:05:00,39.38,39.46,39.37,39.4,28400.0,37.619,37.6954,37.6094,37.6381,28400.0
2014-12-15 15:10:00,39.42,39.45,39.39,39.43,30600.0,37.6572,37.6859,37.6285,37.6668,30600.0
2014-12-15 15:15:00,39.43,39.43,39.35,39.38,12800.0,37.6668,37.6668,37.5903,37.619,12800.0
2014-12-15 15:20:00,39.37,39.44,39.36,39.4,43200.0,37.6094,37.6763,37.5999,37.6381,43200.0
2014-12-15 15:25:00,39.41,39.45,39.39,39.41,31400.0,37.6476,37.6859,37.6285,37.6476,31400.0
2014-12-15 15:30:00,39.4,39.43,39.37,39.42,22600.0,37.6381,37.6668,37.6094,37.6572,22600.0
2014-12-15 15:35:00,39.42,39.57,39.41,39.55,35800.0,37.6572,37.8005,37.6476,37.7814,35800.0
2014-12-15 15:40:00,39.55,39.6,39.54,39.55,34200.0,37.7814,37.8292,37.7718,37.7814,34200.0
2014-12-15 15:45:00,39.55,39.59,39.46,39.56,53800.0,37.7814,37.8196,37.6954,37.7909,53800.0
2014-12-15 15:50:00,39.57,39.57,39.53,39.56,68000.0,37.8005,37.8005,37.7623,37.7909,68000.0
2014-12-15 15:55:00,39.56,39.57,39.36,39.37,180800.0,37.7909,37.8005,37.5999,37.6094,180800.0
2014-12-16 09:30:00,39.13,39.31,39.05,39.24,8200.0,37.3802,37.5521,37.3037,37.4853,8200.0
2014-12-16 09:35:00,39.22,39.3,39.07,39.11,15000.0,37.4661,37.5426,37.3229,37.3611,15000.0
2014-12-16 09:40:00,39.16,39.24,39.13,39.21,5200.0,37.4088,37.4853,37.3802,37.4566,5200.0
2014-12-16 09:45:00,39.24,39.24,39.12,39.16,16400.0,37.4853,37.4853,37.3706,37.4088,16400.0
2014-12-16 09:50:00,39.19,39.2,39.03,39.03,20200.0,37.4375,37.447,37.2846,37.2846,20200.0
2014-12-16 09:55:00,39.05,39.07,38.88,38.88,38600.0,37.3037,37.3229,37.1413,37.1413,38600.0
2014-12-16 10:00:00,38.88,38.92,38.85,38.85,30200.0,37.1413,37.1796,37.1127,37.1127,30200.0
2014-12-16 10:05:00,38.85,38.86,38.74,38.74,27800.0,37.1127,37.1222,37.0076,37.0076,27800.0
2014-12-16 10:10:00,38.74,38.85,38.73,38.83,14200.0,37.0076,37.1127,36.9981,37.0936,14200.0
2014-12-16 10:15:00,38.83,39.12,38.83,39.12,6200.0,37.0936,37.3706,37.0936,37.3706,6200.0
2014-12-16 10:20:00,39.12,39.12,39.02,39.11,17400.0,37.3706,37.3706,37.2751,37.3611,17400.0
2014-12-16 10:25:00,39.12,39.12,39.07,39.1,7600.0,37.3706,37.3706,37.3229,37.3515,7600.0
2014-12-16 10:30:00,39.1,39.1,38.81,38.83,30800.0,37.3515,37.3515,37.0745,37.0936,30800.0
2014-12-16 10:35:00,38.8,38.86,38.77,38.84,18000.0,37.0649,37.1222,37.0363,37.1031,18000.0
2014-12-16 10:40:00,38.84,38.84,38.81,38.82,6200.0,37.1031,37.1031,37.0745,37.084,6200.0
2014-12-16 10:45:00,38.84,38.88,38.81,38.82,23600.0,37.1031,37.1413,37.0745,37.084,23600.0
2014-12-16 10:50:00,38.82,38.87,38.81,38.85,15800.0,37.084,37.1318,37.0745,37.1127,15800.0
2014-12-16 10:55:00,38.86,38.99,38.86,38.98,9000.0,37.1222,37.2464,37.1222,37.2369,9000.0
2014-12-16 11:00:00,38.99,39.01,38.97,39.0,7000.0,37.2464,37.2655,37.2273,37.256,7000.0
2014-12-16 11:05:00,39.0,39.01,38.98,38.98,12600.0,37.256,37.2655,37.2369,37.2369,12600.0
2014-12-16 11:10:00,38.98,39.02,38.98,38.99,13000.0,37.2369,37.2751,37.2369,37.2464,13000.0
2014-12-16 11:15:00,38.99,39.02,38.99,39.0,33800.0,37.2464,37.2751,37.2464,37.256,33800.0
2014-12-16 11:20:00,39.0,39.04,39.0,39.02,8600.0,37.256,37.2942,37.256,37.2751,8600.0
2014-12-16 11:25:00,39.02,39.21,39.02,39.2,15800.0,37.2751,37.4566,37.2751,37.447,15800.0
2014-12-16 11:30:00,39.2,39.24,39.2,39.23,6800.0,37.447,37.4853,37.447,37.4757,6800.0
2014-12-16 11:35:00,39.23,39.24,39.22,39.22,21200.0,37.4757,37.4853,37.4661,37.4661,21200.0
2014-12-16 11:40:00,39.23,39.24,39.23,39.23,24800.0,37.4757,37.4853,37.4757,37.4757,24800.0
2014-12-16 11:45:00,39.23,39.24,39.21,39.23,12400.0,37.4757,37.4853,37.4566,37.4757,12400.0
2014-12-16 11:50:00,39.23,39.26,39.21,39.23,4800.0,37.4757,37.5044,37.4566,37.4757,4800.0
2014-12-16 11:55:00,39.23,39.24,39.19,39.21,6800.0,37.4757,37.4853,37.4375,37.4566,6800.0
2014-12-16 12:00:00,39.23,39.31,39.19,39.21,9800.0,37.4757,37.5521,37.4375,37.4566,9800.0
2014-12-16 12:05:00,39.21,39.21,39.15,39.18,5000.0,37.4566,37.4566,37.3993,37.4279,5000.0
2014-12-16 12:10:00,39.18,39.23,39.17,39.17,6600.0,37.4279,37.4757,37.4184,37.4184,6600.0
2014-12-16 12:15:00,39.16,39.2,39.16,39.18,4800.0,37.4088,37.447,37.4088,37.4279,4800.0
2014-12-16 12:20:00,39.19,39.19,39.13,39.13,4600.0,37.4375,37.4375,37.3802,37.3802,4600.0
2014-12-16 12:25:00,39.14,39.17,39.12,39.12,4400.0,37.3897,37.4184,37.3706,37.3706,4400.0
2014-12-16 12:30:00,39.12,39.17,39.12,39.16,6600.0,37.3706,37.4184,37.3706,37.4088,6600.0
2014-12-16 12:35:00,39.16,39.18,39.13,39.13,11200.0,37.4088,37.4279,37.3802,37.3802,11200.0
2014-12-16 12:40:00,39.14,39.15,39.08,39.08,9200.0,37.3897,37.3993,37.3324,37.3324,9200.0
2014-12-16 12:45:00,39.06,39.06,39.0,39.03,14400.0,37.3133,37.3133,37.256,37.2846,14400.0
2014-12-16 12:50:00,39.06,39.06,39.03,39.03,3800.0,37.3133,37.3133,37.2846,37.2846,3800.0
2014-12-16 12:55:00,39.03,39.06,39.01,39.01,6000.0,37.2846,37.3133,37.2655,37.2655,6000.0
2014-12-16 13:00:00,39.01,39.06,39.01,39.05,4000.0,37.2655,37.3133,37.2655,37.3037,4000.0
2014-12-16 13:05:00,39.04,39.04,38.98,38.98,8000.0,37.2942,37.2942,37.2369,37.2369,8000.0
2014-12-16 13:10:00,38.97,38.97,38.85,38.88,6200.0,37.2273,37.2273,37.1127,37.1413,6200.0
2014-12-16 13:15:00,38.9,38.92,38.84,38.87,7600.0,37.1605,37.1796,37.1031,37.1318,7600.0
2014-12-16 13:20:00,38.87,38.91,38.85,38.87,5400.0,37.1318,37.17,37.1127,37.1318,5400.0
2014-12-16 13:25:00,38.87,38.92,38.86,38.88,7800.0,37.1318,37.1796,37.1222,37.1413,7800.0
2014-12-16 13:30:00,38.88,38.92,38.85,38.9,6800.0,37.1413,37.1796,37.1127,37.1605,6800.0
2014-12-16 13:35:00,38.91,38.98,38.91,38.98,3200.0,37.17,37.2369,37.17,37.2369,3200.0
2014-12-16 13:40:00,39.0,39.09,39.0,39.09,5600.0,37.256,37.342,37.256,37.342,5600.0
2014-12-16 13:45:00,39.07,39.07,39.03,39.05,8200.0,37.3229,37.3229,37.2846,37.3037,8200.0
2014-12-16 13:50:00,39.06,39.09,39.05,39.05,6400.0,37.3133,37.342,37.3037,37.3037,6400.0
2014-12-16 13:55:00,39.05,39.09,39.05,39.06,3000.0,37.3037,37.342,37.3037,37.3133,3000.0
2014-12-16 14:00:00,39.08,39.1,39.05,39.05,4200.0,37.3324,37.3515,37.3037,37.3037,4200.0
2014-12-16 14:05:00,39.07,39.09,39.05,39.08,10200.0,37.3229,37.342,37.3037,37.3324,10200.0
2014-12-16 14:10:00,39.06,39.1,39.06,39.08,5200.0,37.3133,37.3515,37.3133,37.3324,5200.0
2014-12-16 14:15:00,39.09,39.09,39.06,39.06,5800.0,37.342,37.342,37.3133,37.3133,5800.0
2014-12-16 14:20:00,39.07,39.1,39.06,39.07,3800.0,37.3229,37.3515,37.3133,37.3229,3800.0
2014-12-16 14:25:00,39.08,39.11,39.07,39.07,3800.0,37.3324,37.3611,37.3229,37.3229,3800.0
2014-12-16 14:30:00,39.09,39.1,39.06,39.07,6400.0,37.342,37.3515,37.3133,37.3229,6400.0
2014-12-16 14:35:00,39.08,39.08,39.02,39.02,11800.0,37.3324,37.3324,37.2751,37.2751,11800.0
2014-12-16 14:40:00,39.04,39.06,39.04,39.04,4200.0,37.2942,37.3133,37.2942,37.2942,4200.0
2014-12-16 14:45:00,39.03,39.03,38.99,39.0,8600.0,37.2846,37.2846,37.2464,37.256,8600.0
2014-12-16 14:50:00,38.99,38.99,38.94,38.96,4400.0,37.2464,37.2464,37.1987,37.2178,4400.0
2014-12-16 14:55:00,38.98,38.98,38.95,38.97,5000.0,37.2369,37.2369,37.2082,37.2273,5000.0
2014-12-16 15:00:00,38.98,39.06,38.95,39.04,9000.0,37.2369,37.3133,37.2082,37.2942,9000.0
2014-12-16 15:05:00,39.03,39.05,38.98,39.04,10000.0,37.2846,37.3037,37.2369,37.2942,10000.0
2014-12-16 15:10:00,39.04,39.05,39.01,39.02,7400.0,37.2942,37.3037,37.2655,37.2751,7400.0
2014-12-16 15:15:00,39.02,39.05,39.02,39.04,7200.0,37.2751,37.3037,37.2751,37.2942,7200.0
2014-12-16 15:20:00,39.04,39.07,39.02,39.02,9400.0,37.2942,37.3229,37.2751,37.2751,9400.0
2014-12-16 15:25:00,39.02,39.02,38.92,38.96,12400.0,37.2751,37.2751,37.1796,37.2178,12400.0
2014-12-16 15:30:00,38.96,38.99,38.94,38.95,11600.0,37.2178,37.2464,37.1987,37.2082,11600.0
2014-12-16 15:35:00,38.95,38.95,38.84,38.85,10400.0,37.2082,37.2082,37.1031,37.1127,10400.0
2014-12-16 15:40:00,38.85,38.85,38.76,38.77,14800.0,37.1127,37.1127,37.0267,37.0363,14800.0
2014-12-16 15:45:00,38.77,38.81,38.74,38.8,31200.0,37.0363,37.0745,37.0076,37.0649,31200.0
2014-12-16 15:50:00,38.81,38.81,38.71,38.73,35400.0,37.0745,37.0745,36.979,36.9981,35400.0
2014-12-16 15:55:00,38.72,38.72,38.58,38.62,73400.0,36.9885,36.9885,36.8548,36.893,73400.0
2014-12-17 09:30:00,38.74,38.77,38.71,38.71,12800.0,37.0076,37.0363,36.979,36.979,12800.0
2014-12-17 09:35:00,38.71,38.87,38.64,38.75,8600.0,36.979,37.1318,36.9121,37.0172,8600.0
2014-12-17 09:40:00,38.77,38.98,38.77,38.93,8600.0,37.0363,37.2369,37.0363,37.1891,8600.0
2014-12-17 09:45:00,38.92,38.92,38.6,38.76,68600.0,37.1796,37.1796,36.8739,37.0267,68600.0
2014-12-17 09:50:00,38.8,38.97,38.79,38.95,26200.0,37.0649,37.2273,37.0554,37.2082,26200.0
2014-12-17 09:55:00,38.95,39.1,38.95,39.1,17000.0,37.2082,37.3515,37.2082,37.3515,17000.0
2014-12-17 10:00:00,39.08,39.1,39.02,39.09,15400.0,37.3324,37.3515,37.2751,37.342,15400.0
2014-12-17 10:05:00,39.1,39.12,39.08,39.09,17600.0,37.3515,37.3706,37.3324,37.342,17600.0
2014-12-17 10:10:00,39.1,39.15,39.1,39.13,15200.0,37.3515,37.3993,37.3515,37.3802,15200.0
2014-12-17 10:15:00,39.15,39.21,39.1,39.18,18800.0,37.3993,37.4566,37.3515,37.4279,18800.0
2014-12-17 10:20:00,39.18,39.21,39.17,39.2,11200.0,37.4279,37.4566,37.4184,37.447,11200.0
2014-12-17 10:25:00,39.2,39.2,39.1,39.1,11400.0,37.447,37.447,37.3515,37.3515,11400.0
2014-12-17 10:30:00,39.1,39.16,39.09,39.13,14800.0,37.3515,37.4088,37.342,37.3802,14800.0
2014-12-17 10:35:00,39.14,39.23,39.13,39.23,6400.0,37.3897,37.4757,37.3802,37.4757,6400.0
2014-12-17 10:40:00,39.23,39.26,39.18,39.26,16000.0,37.4757,37.5044,37.4279,37.5044,16000.0
2014-12-17 10:45:00,39.27,39.31,39.24,39.29,10800.0,37.5139,37.5521,37.4853,37.533,10800.0
2014-12-17 10:50:00,39.29,39.29,39.17,39.22,23600.0,37.533,37.533,37.4184,37.4661,23600.0
2014-12-17 10:55:00,39.23,39.26,39.18,39.19,14800.0,37.4757,37.5044,37.4279,37.4375,14800.0
2014-12-17 11:00:00,39.18,39.21,39.17,39.19,11200.0,37.4279,37.4566,37.4184,37.4375,11200.0
2014-12-17 11:05:00,39.19,39.23,39.13,39.14,10200.0,37.4375,37.4757,37.3802,37.3897,10200.0
2014-12-17 11:10:00,39.14,39.19,39.14,39.15,19400.0,37.3897,37.4375,37.3897,37.3993,19400.0
2014-12-17 11:15:00,39.15,39.16,39.1,39.16,10800.0,37.3993,37.4088,37.3515,37.4088,10800.0
2014-12-17 11:20:00,39.15,39.21,39.15,39.18,7400.0,37.3993,37.4566,37.3993,37.4279,7400.0
2014-12-17 11:25:00,39.19,39.21,39.18,39.19,6000.0,37.4375,37.4566,37.4279,37.4375,6000.0
2014-12-17 11:30:00,39.2,39.22,39.13,39.13,10200.0,37.447,37.4661,37.3802,37.3802,10200.0
2014-12-17 11:35:00,39.13,39.24,39.13,39.22,10800.0,37.3802,37.4853,37.3802,37.4661,10800.0
2014-12-17 11:40:00,39.24,39.27,39.21,39.26,20800.0,37.4853,37.5139,37.4566,37.5044,20800.0
2014-12-17 11:45:00,39.27,39.29,39.21,39.22,10400.0,37.5139,37.533,37.4566,37.4661,10400.0
2014-12-17 11:50:00,39.21,39.29,39.17,39.24,29000.0,37.4566,37.533,37.4184,37.4853,29000.0
2014-12-17 11:55:00,39.22,39.29,39.19,39.24,9400.0,37.4661,37.533,37.4375,37.4853,9400.0
2014-12-17 12:00:00,39.25,39.26,39.24,39.24,7200.0,37.4948,37.5044,37.4853,37.4853,7200.0
2014-12-17 12:05:00,39.24,39.27,39.21,39.26,13600.0,37.4853,37.5139,37.4566,37.5044,13600.0
2014-12-17 12:10:00,39.24,39.24,39.21,39.23,3800.0,37.4853,37.4853,37.4566,37.4757,3800.0
2014-12-17 12:15:00,39.24,39.3,39.24,39.24,15000.0,37.4853,37.5426,37.4853,37.4853,15000.0
2014-12-17 12:20:00,39.25,39.26,39.21,39.21,13400.0,37.4948,37.5044,37.4566,37.4566,13400.0
2014-12-17 12:25:00,39.19,39.19,39.12,39.12,11200.0,37.4375,37.4375,37.3706,37.3706,11200.0
2014-12-17 12:30:00,39.13,39.19,39.13,39.16,21600.0,37.3802,37.4375,37.3802,37.4088,21600.0
2014-12-17 12:35:00,39.16,39.16,39.07,39.07,9000.0,37.4088,37.4088,37.3229,37.3229,9000.0
2014-12-17 12:40:00,39.07,39.1,39.02,39.05,9200.0,37.3229,37.3515,37.2751,37.3037,9200.0
2014-12-17 12:45:00,39.06,39.09,39.05,39.09,8600.0,37.3133,37.342,37.3037,37.342,8600.0
2014-12-17 12:50:00,39.09,39.19,39.09,39.16,7600.0,37.342,37.4375,37.342,37.4088,7600.0
2014-12-17 12:55:00,39.15,39.15,39.13,39.15,7600.0,37.3993,37.3993,37.3802,37.3993,7600.0
2014-12-17 13:00:00,39.15,39.19,39.15,39.17,15800.0,37.3993,37.4375,37.3993,37.4184,15800.0
2014-12-17 13:05:00,39.16,39.24,39.16,39.24,6000.0,37.4088,37.4853,37.4088,37.4853,6000.0
2014-12-17 13:10:00,39.23,39.24,39.22,39.24,5200.0,37.4757,37.4853,37.4661,37.4853,5200.0
2014-12-17 13:15:00,39.24,39.26,39.24,39.26,5200.0,37.4853,37.5044,37.4853,37.5044,5200.0
2014-12-17 13:20:00,39.29,39.3,39.29,39.3,1000.0,37.533,37.5426,37.533,37.5426,1000.0
2014-12-17 13:25:00,39.3,39.31,39.27,39.27,14200.0,37.5426,37.5521,37.5139,37.5139,14200.0
2014-12-17 13:30:00,39.27,39.3,39.26,39.3,12600.0,37.5139,37.5426,37.5044,37.5426,12600.0
2014-12-17 13:35:00,39.28,39.32,39.26,39.3,5400.0,37.5235,37.5617,37.5044,37.5426,5400.0
2014-12-17 13:40:00,39.31,39.33,39.3,39.33,2400.0,37.5521,37.5712,37.5426,37.5712,2400.0
2014-12-17 13:45:00,39.33,39.33,39.22,39.27,5400.0,37.5712,37.5712,37.4661,37.5139,5400.0
2014-12-17 13:50:00,39.26,39.3,39.26,39.3,6200.0,37.5044,37.5426,37.5044,37.5426,6200.0
2014-12-17 13:55:00,39.32,39.33,39.27,39.33,5000.0,37.5617,37.5712,37.5139,37.5712,5000.0
2014-12-17 14:00:00,39.33,39.58,39.27,39.35,95600.0,37.5712,37.81,37.5139,37.5903,95600.0
2014-12-17 14:05:00,39.37,39.4,39.29,39.29,37600.0,37.6094,37.6381,37.533,37.533,37600.0
2014-12-17 14:10:00,39.29,39.42,39.24,39.42,15000.0,37.533,37.6572,37.4853,37.6572,15000.0
2014-12-17 14:15:00,39.41,39.47,39.4,39.47,14000.0,37.6476,37.705,37.6381,37.705,14000.0
2014-12-17 14:20:00,39.47,39.58,39.47,39.58,16200.0,37.705,37.81,37.705,37.81,16200.0
2014-12-17 14:25:00,39.6,39.6,39.51,39.51,17200.0,37.8292,37.8292,37.7432,37.7432,17200.0
2014-12-17 14:30:00,39.52,39.55,39.45,39.51,46800.0,37.7527,37.7814,37.6859,37.7432,46800.0
2014-12-17 14:35:00,39.59,39.75,39.59,39.7,26800.0,37.8196,37.9724,37.8196,37.9247,26800.0
2014-12-17 14:40:00,39.69,39.72,39.5,39.57,45000.0,37.9151,37.9438,37.7336,37.8005,45000.0
2014-12-17 14:45:00,39.59,39.63,39.46,39.46,13400.0,37.8196,37.8578,37.6954,37.6954,13400.0
2014-12-17 14:50:00,39.49,39.56,39.47,39.54,16200.0,37.7241,37.7909,37.705,37.7718,16200.0
2014-12-17 14:55:00,39.52,39.56,39.46,39.46,36200.0,37.7527,37.7909,37.6954,37.6954,36200.0
2014-12-17 15:00:00,39.46,39.46,39.27,39.37,48000.0,37.6954,37.6954,37.5139,37.6094,48000.0
2014-12-17 15:05:00,39.38,39.45,39.34,39.38,18400.0,37.619,37.6859,37.5808,37.619,18400.0
2014-12-17 15:10:00,39.37,39.4,39.33,39.4,12000.0,37.6094,37.6381,37.5712,37.6381,12000.0
2014-12-17 15:15:00,39.4,39.43,39.33,39.42,35800.0,37.6381,37.6668,37.5712,37.6572,35800.0
2014-12-17 15:20:00,39.4,39.4,39.34,39.35,17800.0,37.6381,37.6381,37.5808,37.5903,17800.0
2014-12-17 15:25:00,39.38,39.48,39.34,39.48,12200.0,37.619,37.7145,37.5808,37.7145,12200.0
2014-12-17 15:30:00,39.5,39.6,39.5,39.52,21600.0,37.7336,37.8292,37.7336,37.7527,21600.0
2014-12-17 15:35:00,39.56,39.6,39.53,39.6,6000.0,37.7909,37.8292,37.7623,37.8292,6000.0
2014-12-17 15:40:00,39.61,39.74,39.61,39.74,8000.0,37.8387,37.9629,37.8387,37.9629,8000.0
2014-12-17 15:45:00,39.73,39.73,39.67,39.67,35400.0,37.9533,37.9533,37.896,37.896,35400.0
2014-12-17 15:50:00,39.69,39.7,39.58,39.58,34200.0,37.9151,37.9247,37.81,37.81,34200.0
2014-12-17 15:55:00,39.59,39.67,39.57,39.6,65600.0,37.8196,37.896,37.8005,37.8292,65600.0
2014-12-18 09:30:00,40.09,40.1,39.99,39.99,16200.0,38.2972,38.3068,38.2017,38.2017,16200.0
2014-12-18 09:35:00,39.99,40.03,39.88,39.99,5400.0,38.2017,38.2399,38.0966,38.2017,5400.0
2014-12-18 09:40:00,40.08,40.08,39.93,40.02,10600.0,38.2877,38.2877,38.1444,38.2304,10600.0
2014-12-18 09:45:00,40.01,40.03,40.01,40.03,3600.0,38.2208,38.2399,38.2208,38.2399,3600.0
2014-12-18 09:50:00,40.04,40.1,39.99,40.05,10600.0,38.2495,38.3068,38.2017,38.259,10600.0
2014-12-18 09:55:00,40.06,40.13,40.06,40.13,9200.0,38.2686,38.3355,38.2686,38.3355,9200.0
2014-12-18 10:00:00,40.16,40.22,40.1,40.22,5800.0,38.3641,38.4214,38.3068,38.4214,5800.0
2014-12-18 10:05:00,40.2,40.22,40.13,40.18,16600.0,38.4023,38.4214,38.3355,38.3832,16600.0
2014-12-18 10:10:00,40.21,40.24,40.17,40.2,5000.0,38.4119,38.4405,38.3737,38.4023,5000.0
2014-12-18 10:15:00,40.21,40.22,40.16,40.16,7200.0,38.4119,38.4214,38.3641,38.3641,7200.0
2014-12-18 10:20:00,40.18,40.18,40.16,40.16,4400.0,38.3832,38.3832,38.3641,38.3641,4400.0
2014-12-18 10:25:00,40.14,40.16,40.12,40.12,4200.0,38.345,38.3641,38.3259,38.3259,4200.0
2014-12-18 10:30:00,40.1,40.14,40.1,40.12,4000.0,38.3068,38.345,38.3068,38.3259,4000.0
2014-12-18 10:35:00,40.12,40.13,40.01,40.02,8000.0,38.3259,38.3355,38.2208,38.2304,8000.0
2014-12-18 10:40:00,40.02,40.12,40.02,40.12,6200.0,38.2304,38.3259,38.2304,38.3259,6200.0
2014-12-18 10:45:00,40.12,40.15,40.03,40.1,33600.0,38.3259,38.3546,38.2399,38.3068,33600.0
2014-12-18 10:50:00,40.12,40.13,40.05,40.05,3600.0,38.3259,38.3355,38.259,38.259,3600.0
2014-12-18 10:55:00,40.04,40.08,40.02,40.08,6000.0,38.2495,38.2877,38.2304,38.2877,6000.0
2014-12-18 11:00:00,40.04,40.08,40.0,40.05,7800.0,38.2495,38.2877,38.2113,38.259,7800.0
2014-12-18 11:05:00,40.06,40.06,39.99,39.99,2400.0,38.2686,38.2686,38.2017,38.2017,2400.0
2014-12-18 11:10:00,39.99,40.03,39.99,40.0,3600.0,38.2017,38.2399,38.2017,38.2113,3600.0
2014-12-18 11:15:00,40.02,40.06,40.01,40.06,6600.0,38.2304,38.2686,38.2208,38.2686,6600.0
2014-12-18 11:20:00,40.06,40.09,40.03,40.09,21000.0,38.2686,38.2972,38.2399,38.2972,21000.0
2014-12-18 11:25:00,40.08,40.13,40.08,40.09,6400.0,38.2877,38.3355,38.2877,38.2972,6400.0
2014-12-18 11:30:00,40.09,40.09,40.07,40.09,3800.0,38.2972,38.2972,38.2781,38.2972,3800.0
2014-12-18 11:35:00,40.08,40.09,40.07,40.09,2400.0,38.2877,38.2972,38.2781,38.2972,2400.0
2014-12-18 11:40:00,40.09,40.12,40.07,40.1,38000.0,38.2972,38.3259,38.2781,38.3068,38000.0
2014-12-18 11:45:00,40.09,40.1,40.09,40.1,8400.0,38.2972,38.3068,38.2972,38.3068,8400.0
2014-12-18 11:50:00,40.11,40.21,40.11,40.21,4600.0,38.3163,38.4119,38.3163,38.4119,4600.0
2014-12-18 11:55:00,40.21,40.22,40.18,40.21,16400.0,38.4119,38.4214,38.3832,38.4119,16400.0
2014-12-18 12:00:00,40.21,40.26,40.21,40.24,14000.0,38.4119,38.4596,38.4119,38.4405,14000.0
2014-12-18 12:05:00,40.25,40.35,40.24,40.35,4600.0,38.4501,38.5456,38.4405,38.5456,4600.0
2014-12-18 12:10:00,40.35,40.36,40.33,40.33,6800.0,38.5456,38.5552,38.5265,38.5265,6800.0
2014-12-18 12:15:00,40.33,40.35,40.33,40.35,2600.0,38.5265,38.5456,38.5265,38.5456,2600.0
2014-12-18 12:20:00,40.34,40.34,40.29,40.31,7200.0,38.5361,38.5361,38.4883,38.5074,7200.0
2014-12-18 12:25:00,40.34,40.38,40.34,40.37,3200.0,38.5361,38.5743,38.5361,38.5647,3200.0
2014-12-18 12:30:00,40.36,40.36,40.28,40.3,4800.0,38.5552,38.5552,38.4787,38.4978,4800.0
2014-12-18 12:35:00,40.34,40.37,40.33,40.35,4800.0,38.5361,38.5647,38.5265,38.5456,4800.0
2014-12-18 12:40:00,40.37,40.41,40.35,40.38,15800.0,38.5647,38.6029,38.5456,38.5743,15800.0
2014-12-18 12:45:00,40.37,40.4,40.37,40.4,3400.0,38.5647,38.5934,38.5647,38.5934,3400.0
2014-12-18 12:50:00,40.38,40.43,40.38,40.42,8200.0,38.5743,38.622,38.5743,38.6125,8200.0
2014-12-18 12:55:00,40.42,40.44,40.41,40.42,3200.0,38.6125,38.6316,38.6029,38.6125,3200.0
2014-12-18 13:00:00,40.42,40.45,40.41,40.44,4200.0,38.6125,38.6411,38.6029,38.6316,4200.0
2014-12-18 13:05:00,40.46,40.55,40.44,40.52,29600.0,38.6507,38.7367,38.6316,38.708,29600.0
2014-12-18 13:10:00,40.51,40.51,40.47,40.49,6400.0,38.6985,38.6985,38.6602,38.6794,6400.0
2014-12-18 13:15:00,40.49,40.51,40.47,40.51,3000.0,38.6794,38.6985,38.6602,38.6985,3000.0
2014-12-18 13:20:00,40.5,40.59,40.5,40.59,4600.0,38.6889,38.7749,38.6889,38.7749,4600.0
2014-12-18 13:25:00,40.58,40.59,40.55,40.55,7400.0,38.7653,38.7749,38.7367,38.7367,7400.0
2014-12-18 13:30:00,40.55,40.55,40.52,40.54,2800.0,38.7367,38.7367,38.708,38.7271,2800.0
2014-12-18 13:35:00,40.53,40.54,40.52,40.54,3800.0,38.7176,38.7271,38.708,38.7271,3800.0
2014-12-18 13:40:00,40.53,40.57,40.52,40.55,5400.0,38.7176,38.7558,38.708,38.7367,5400.0
2014-12-18 13:45:00,40.54,40.56,40.54,40.56,2800.0,38.7271,38.7462,38.7271,38.7462,2800.0
2014-12-18 13:50:00,40.55,40.62,40.55,40.62,8800.0,38.7367,38.8035,38.7367,38.8035,8800.0
2014-12-18 13:55:00,40.6,40.61,40.58,40.59,41200.0,38.7844,38.794,38.7653,38.7749,41200.0
2014-12-18 14:00:00,40.58,40.6,40.57,40.6,7400.0,38.7653,38.7844,38.7558,38.7844,7400.0
2014-12-18 14:05:00,40.59,40.6,40.58,40.59,5600.0,38.7749,38.7844,38.7653,38.7749,5600.0
2014-12-18 14:10:00,40.59,40.6,40.55,40.55,23400.0,38.7749,38.7844,38.7367,38.7367,23400.0
2014-12-18 14:15:00,40.55,40.57,40.55,40.57,5000.0,38.7367,38.7558,38.7367,38.7558,5000.0
2014-12-18 14:20:00,40.56,40.56,40.51,40.51,9200.0,38.7462,38.7462,38.6985,38.6985,9200.0
2014-12-18 14:25:00,40.52,40.52,40.47,40.47,6200.0,38.708,38.708,38.6602,38.6602,6200.0
2014-12-18 14:30:00,40.47,40.5,40.42,40.5,10200.0,38.6602,38.6889,38.6125,38.6889,10200.0
2014-12-18 14:35:00,40.48,40.51,40.45,40.51,7600.0,38.6698,38.6985,38.6411,38.6985,7600.0
2014-12-18 14:40:00,40.51,40.51,40.47,40.49,20400.0,38.6985,38.6985,38.6602,38.6794,20400.0
2014-12-18 14:45:00,40.49,40.51,40.38,40.38,18200.0,38.6794,38.6985,38.5743,38.5743,18200.0
2014-12-18 14:50:00,40.4,40.42,40.39,40.41,20400.0,38.5934,38.6125,38.5838,38.6029,20400.0
2014-12-18 14:55:00,40.41,40.43,40.38,40.4,12000.0,38.6029,38.622,38.5743,38.5934,12000.0
2014-12-18 15:00:00,40.4,40.42,40.38,40.4,17200.0,38.5934,38.6125,38.5743,38.5934,17200.0
2014-12-18 15:05:00,40.42,40.43,40.39,40.41,14800.0,38.6125,38.622,38.5838,38.6029,14800.0
2014-12-18 15:10:00,40.41,40.43,40.39,40.41,34800.0,38.6029,38.622,38.5838,38.6029,34800.0
2014-12-18 15:15:00,40.41,40.42,40.39,40.4,10800.0,38.6029,38.6125,38.5838,38.5934,10800.0
2014-12-18 15:20:00,40.4,40.4,40.37,40.37,7200.0,38.5934,38.5934,38.5647,38.5647,7200.0
2014-12-18 15:25:00,40.39,40.41,40.35,40.37,24600.0,38.5838,38.6029,38.5456,38.5647,24600.0
2014-12-18 15:30:00,40.38,40.4,40.35,40.35,19400.0,38.5743,38.5934,38.5456,38.5456,19400.0
2014-12-18 15:35:00,40.35,40.38,40.35,40.36,18800.0,38.5456,38.5743,38.5456,38.5552,18800.0
2014-12-18 15:40:00,40.38,40.42,40.37,40.38,26000.0,38.5743,38.6125,38.5647,38.5743,26000.0
2014-12-18 15:45:00,40.38,40.41,40.35,40.4,37800.0,38.5743,38.6029,38.5456,38.5934,37800.0
2014-12-18 15:50:00,40.41,40.46,40.41,40.46,38000.0,38.6029,38.6507,38.6029,38.6507,38000.0
2014-12-18 15:55:00,40.47,40.59,40.47,40.58,83600.0,38.6602,38.7749,38.6602,38.7653,83600.0
2014-12-19 09:30:00,40.51,40.61,40.51,40.53,123400.0,38.6985,38.794,38.6985,38.7176,123400.0
2014-12-19 09:35:00,40.6,40.63,40.55,40.55,4200.0,38.7844,38.8131,38.7367,38.7367,4200.0
2014-12-19 09:40:00,40.56,40.56,40.43,40.54,7200.0,38.7462,38.7462,38.622,38.7271,7200.0
2014-12-19 09:45:00,40.55,40.55,40.47,40.52,14400.0,38.7367,38.7367,38.6602,38.708,14400.0
2014-12-19 09:50:00,40.55,40.6,40.55,40.58,5400.0,38.7367,38.7844,38.7367,38.7653,5400.0
2014-12-19 09:55:00,40.58,40.6,40.54,40.56,25800.0,38.7653,38.7844,38.7271,38.7462,25800.0
2014-12-19 10:00:00,40.56,40.56,40.52,40.55,6600.0,38.7462,38.7462,38.708,38.7367,6600.0
2014-12-19 10:05:00,40.56,40.57,40.52,40.56,13600.0,38.7462,38.7558,38.708,38.7462,13600.0
2014-12-19 10:10:00,40.57,40.62,40.57,40.6,6200.0,38.7558,38.8035,38.7558,38.7844,6200.0
2014-12-19 10:15:00,40.6,40.6,40.56,40.58,26400.0,38.7844,38.7844,38.7462,38.7653,26400.0
2014-12-19 10:20:00,40.59,40.59,40.56,40.56,2200.0,38.7749,38.7749,38.7462,38.7462,2200.0
2014-12-19 10:25:00,40.58,40.59,40.54,40.59,10400.0,38.7653,38.7749,38.7271,38.7749,10400.0
2014-12-19 10:30:00,40.57,40.57,40.48,40.48,3200.0,38.7558,38.7558,38.6698,38.6698,3200.0
2014-12-19 10:35:00,40.49,40.49,40.42,40.42,4400.0,38.6794,38.6794,38.6125,38.6125,4400.0
2014-12-19 10:40:00,40.45,40.47,40.43,40.46,3800.0,38.6411,38.6602,38.622,38.6507,3800.0
2014-12-19 10:45:00,40.45,40.45,40.38,40.38,4800.0,38.6411,38.6411,38.5743,38.5743,4800.0
2014-12-19 10:50:00,40.38,40.38,40.35,40.36,3600.0,38.5743,38.5743,38.5456,38.5552,3600.0
2014-12-19 10:55:00,40.35,40.38,40.35,40.38,4000.0,38.5456,38.5743,38.5456,38.5743,4000.0
2014-12-19 11:00:00,40.37,40.38,40.35,40.35,3200.0,38.5647,38.5743,38.5456,38.5456,3200.0
2014-12-19 11:05:00,40.38,40.38,40.3,40.3,10000.0,38.5743,38.5743,38.4978,38.4978,10000.0
2014-12-19 11:10:00,40.3,40.32,40.26,40.29,10400.0,38.4978,38.517,38.4596,38.4883,10400.0
2014-12-19 11:15:00,40.29,40.31,40.28,40.28,9200.0,38.4883,38.5074,38.4787,38.4787,9200.0
2014-12-19 11:20:00,40.27,40.32,40.27,40.31,3200.0,38.4692,38.517,38.4692,38.5074,3200.0
2014-12-19 11:25:00,40.31,40.35,40.29,40.31,11200.0,38.5074,38.5456,38.4883,38.5074,11200.0
2014-12-19 11:30:00,40.31,40.31,40.3,40.31,5800.0,38.5074,38.5074,38.4978,38.5074,5800.0
2014-12-19 11:35:00,40.32,40.33,40.31,40.32,2000.0,38.517,38.5265,38.5074,38.517,2000.0
2014-12-19 11:40:00,40.32,40.33,40.3,40.3,13800.0,38.517,38.5265,38.4978,38.4978,13800.0
2014-12-19 11:45:00,40.3,40.3,40.25,40.25,3200.0,38.4978,38.4978,38.4501,38.4501,3200.0
2014-12-19 11:50:00,40.27,40.27,40.2,40.2,14200.0,38.4692,38.4692,38.4023,38.4023,14200.0
2014-12-19 11:55:00,40.22,40.24,40.21,40.23,6800.0,38.4214,38.4405,38.4119,38.431,6800.0
2014-12-19 12:00:00,40.23,40.23,40.2,40.2,14000.0,38.431,38.431,38.4023,38.4023,14000.0
2014-12-19 12:05:00,40.2,40.27,40.2,40.26,7400.0,38.4023,38.4692,38.4023,38.4596,7400.0
2014-12-19 12:10:00,40.26,40.26,40.22,40.24,5600.0,38.4596,38.4596,38.4214,38.4405,5600.0
2014-12-19 12:15:00,40.24,40.26,40.24,40.25,1600.0,38.4405,38.4596,38.4405,38.4501,1600.0
2014-12-19 12:20:00,40.23,40.23,40.18,40.18,5800.0,38.431,38.431,38.3832,38.3832,5800.0
2014-12-19 12:25:00,40.18,40.21,40.17,40.2,5600.0,38.3832,38.4119,38.3737,38.4023,5600.0
2014-12-19 12:30:00,40.19,40.2,40.17,40.18,5800.0,38.3928,38.4023,38.3737,38.3832,5800.0
2014-12-19 12:35:00,40.19,40.21,40.16,40.16,8400.0,38.3928,38.4119,38.3641,38.3641,8400.0
2014-12-19 12:40:00,40.17,40.18,40.15,40.16,34000.0,38.3737,38.3832,38.3546,38.3641,34000.0
2014-12-19 12:45:00,40.16,40.19,40.13,40.17,41000.0,38.3641,38.3928,38.3355,38.3737,41000.0
2014-12-19 12:50:00,40.19,40.21,40.16,40.16,11400.0,38.3928,38.4119,38.3641,38.3641,11400.0
2014-12-19 12:55:00,40.18,40.18,40.16,40.16,1000.0,38.3832,38.3832,38.3641,38.3641,1000.0
2014-12-19 13:00:00,40.16,40.17,40.16,40.17,2600.0,38.3641,38.3737,38.3641,38.3737,2600.0
2014-12-19 13:05:00,40.17,40.2,40.17,40.19,7600.0,38.3737,38.4023,38.3737,38.3928,7600.0
2014-12-19 13:10:00,40.2,40.22,40.19,40.22,3200.0,38.4023,38.4214,38.3928,38.4214,3200.0
2014-12-19 13:15:00,40.22,40.23,40.19,40.23,13800.0,38.4214,38.431,38.3928,38.431,13800.0
2014-12-19 13:20:00,40.23,40.24,40.22,40.24,4000.0,38.431,38.4405,38.4214,38.4405,4000.0
2014-12-19 13:25:00,40.21,40.23,40.21,40.21,2600.0,38.4119,38.431,38.4119,38.4119,2600.0
2014-12-19 13:30:00,40.2,40.21,40.17,40.17,7800.0,38.4023,38.4119,38.3737,38.3737,7800.0
2014-12-19 13:35:00,40.14,40.14,40.1,40.13,6800.0,38.345,38.345,38.3068,38.3355,6800.0
2014-12-19 13:40:00,40.14,40.15,40.13,40.14,12000.0,38.345,38.3546,38.3355,38.345,12000.0
2014-12-19 13:45:00,40.14,40.2,40.14,40.2,13000.0,38.345,38.4023,38.345,38.4023,13000.0
2014-12-19 13:50:00,40.19,40.22,40.15,40.16,23600.0,38.3928,38.4214,38.3546,38.3641,23600.0
2014-12-19 13:55:00,40.15,40.16,40.15,40.16,2200.0,38.3546,38.3641,38.3546,38.3641,2200.0
2014-12-19 14:00:00,40.16,40.18,40.16,40.18,4000.0,38.3641,38.3832,38.3641,38.3832,4000.0
2014-12-19 14:05:00,40.18,40.31,40.18,40.3,12800.0,38.3832,38.5074,38.3832,38.4978,12800.0
2014-12-19 14:10:00,40.3,40.35,40.3,40.34,6000.0,38.4978,38.5456,38.4978,38.5361,6000.0
2014-12-19 14:15:00,40.33,40.36,40.32,40.36,7400.0,38.5265,38.5552,38.517,38.5552,7400.0
2014-12-19 14:20:00,40.36,40.38,40.35,40.38,17800.0,38.5552,38.5743,38.5456,38.5743,17800.0
2014-12-19 14:25:00,40.38,40.42,40.38,40.41,4800.0,38.5743,38.6125,38.5743,38.6029,4800.0
2014-12-19 14:30:00,40.42,40.47,40.41,40.47,7200.0,38.6125,38.6602,38.6029,38.6602,7200.0
2014-12-19 14:35:00,40.47,40.48,40.45,40.46,7400.0,38.6602,38.6698,38.6411,38.6507,7400.0
2014-12-19 14:40:00,40.45,40.49,40.44,40.49,19600.0,38.6411,38.6794,38.6316,38.6794,19600.0
2014-12-19 14:45:00,40.49,40.51,40.48,40.51,9200.0,38.6794,38.6985,38.6698,38.6985,9200.0
2014-12-19 14:50:00,40.51,40.55,40.5,40.54,10200.0,38.6985,38.7367,38.6889,38.7271,10200.0
2014-12-19 14:55:00,40.54,40.57,40.54,40.57,8000.0,38.7271,38.7558,38.7271,38.7558,8000.0
2014-12-19 15:00:00,40.58,40.59,40.57,40.57,7400.0,38.7653,38.7749,38.7558,38.7558,7400.0
2014-12-19 15:05:00,40.57,40.58,40.46,40.46,22000.0,38.7558,38.7653,38.6507,38.6507,22000.0
2014-12-19 15:10:00,40.46,40.49,40.38,40.44,14200.0,38.6507,38.6794,38.5743,38.6316,14200.0
2014-12-19 15:15:00,40.46,40.46,40.39,40.42,9200.0,38.6507,38.6507,38.5838,38.6125,9200.0
2014-12-19 15:20:00,40.41,40.46,40.4,40.41,12400.0,38.6029,38.6507,38.5934,38.6029,12400.0
2014-12-19 15:25:00,40.42,40.48,40.42,40.46,8200.0,38.6125,38.6698,38.6125,38.6507,8200.0
2014-12-19 15:30:00,40.47,40.54,40.45,40.53,12200.0,38.6602,38.7271,38.6411,38.7176,12200.0
2014-12-19 15:35:00,40.52,40.56,40.51,40.55,9200.0,38.708,38.7462,38.6985,38.7367,9200.0
2014-12-19 15:40:00,40.54,40.56,40.52,40.54,18000.0,38.7271,38.7462,38.708,38.7271,18000.0
2014-12-19 15:45:00,40.55,40.63,40.55,40.63,70800.0,38.7367,38.8131,38.7367,38.8131,70800.0
2014-12-19 15:50:00,40.63,40.63,40.52,40.52,34600.0,38.8131,38.8131,38.708,38.708,34600.0
2014-12-19 15:55:00,40.54,40.76,40.53,40.7,325600.0,38.7271,38.9373,38.7176,38.88,325600.0
2014-12-22 09:30:00,40.65,40.95,40.65,40.95,32000.0,38.8322,39.1188,38.8322,39.1188,32000.0
2014-12-22 09:35:00,40.94,41.04,40.88,41.02,12000.0,39.1092,39.2048,39.0519,39.1857,12000.0
2014-12-22 09:40:00,41.01,41.02,40.94,40.95,8800.0,39.1761,39.1857,39.1092,39.1188,8800.0
2014-12-22 09:45:00,41.02,41.02,40.93,41.02,17200.0,39.1857,39.1857,39.0997,39.1857,17200.0
2014-12-22 09:50:00,40.99,41.01,40.96,40.99,7800.0,39.157,39.1761,39.1283,39.157,7800.0
2014-12-22 09:55:00,41.02,41.02,40.88,40.89,18000.0,39.1857,39.1857,39.0519,39.0615,18000.0
2014-12-22 10:00:00,40.89,40.9,40.77,40.84,9000.0,39.0615,39.071,38.9468,39.0137,9000.0
2014-12-22 10:05:00,40.82,40.9,40.82,40.85,6200.0,38.9946,39.071,38.9946,39.0233,6200.0
2014-12-22 10:10:00,40.86,40.9,40.84,40.85,8200.0,39.0328,39.071,39.0137,39.0233,8200.0
2014-12-22 10:15:00,40.85,40.98,40.85,40.95,17000.0,39.0233,39.1474,39.0233,39.1188,17000.0
2014-12-22 10:20:00,40.94,40.99,40.94,40.95,6800.0,39.1092,39.157,39.1092,39.1188,6800.0
2014-12-22 10:25:00,40.95,40.98,40.91,40.97,31400.0,39.1188,39.1474,39.0806,39.1379,31400.0
2014-12-22 10:30:00,40.95,40.98,40.9,40.91,5800.0,39.1188,39.1474,39.071,39.0806,5800.0
2014-12-22 10:35:00,40.93,40.99,40.93,40.98,15800.0,39.0997,39.157,39.0997,39.1474,15800.0
2014-12-22 10:40:00,40.95,41.02,40.95,41.02,17000.0,39.1188,39.1857,39.1188,39.1857,17000.0
2014-12-22 10:45:00,41.0,41.05,40.99,41.05,39600.0,39.1665,39.2143,39.157,39.2143,39600.0
2014-12-22 10:50:00,41.02,41.06,41.0,41.06,80600.0,39.1857,39.2239,39.1665,39.2239,80600.0
2014-12-22 10:55:00,41.04,41.06,41.02,41.02,6800.0,39.2048,39.2239,39.1857,39.1857,6800.0
2014-12-22 11:00:00,41.01,41.02,40.96,41.0,15600.0,39.1761,39.1857,39.1283,39.1665,15600.0
2014-12-22 11:05:00,41.0,41.0,40.95,40.96,30000.0,39.1665,39.1665,39.1188,39.1283,30000.0
2014-12-22 11:10:00,40.97,40.99,40.96,40.99,4000.0,39.1379,39.157,39.1283,39.157,4000.0
2014-12-22 11:15:00,40.98,41.04,40.97,41.02,12400.0,39.1474,39.2048,39.1379,39.1857,12400.0
2014-12-22 11:20:00,41.01,41.01,40.98,40.99,8000.0,39.1761,39.1761,39.1474,39.157,8000.0
2014-12-22 11:25:00,40.99,41.06,40.99,41.02,6200.0,39.157,39.2239,39.157,39.1857,6200.0
2014-12-22 11:30:00,41.05,41.05,41.02,41.03,2200.0,39.2143,39.2143,39.1857,39.1952,2200.0
2014-12-22 11:35:00,41.03,41.03,41.0,41.0,4000.0,39.1952,39.1952,39.1665,39.1665,4000.0
2014-12-22 11:40:00,41.0,41.0,40.99,41.0,4400.0,39.1665,39.1665,39.157,39.1665,4400.0
2014-12-22 11:45:00,41.0,41.01,40.97,40.99,17000.0,39.1665,39.1761,39.1379,39.157,17000.0
2014-12-22 11:50:00,40.99,41.0,40.97,40.98,18400.0,39.157,39.1665,39.1379,39.1474,18400.0
2014-12-22 11:55:00,40.98,40.98,40.92,40.92,5600.0,39.1474,39.1474,39.0901,39.0901,5600.0
2014-12-22 12:00:00,40.92,40.92,40.85,40.86,5000.0,39.0901,39.0901,39.0233,39.0328,5000.0
2014-12-22 12:05:00,40.85,40.87,40.85,40.87,3800.0,39.0233,39.0424,39.0233,39.0424,3800.0
2014-12-22 12:10:00,40.85,40.88,40.82,40.83,5000.0,39.0233,39.0519,38.9946,39.0041,5000.0
2014-12-22 12:15:00,40.82,40.84,40.81,40.81,3800.0,38.9946,39.0137,38.985,38.985,3800.0
2014-12-22 12:20:00,40.81,40.83,40.77,40.81,5600.0,38.985,39.0041,38.9468,38.985,5600.0
2014-12-22 12:25:00,40.8,40.82,40.77,40.77,4200.0,38.9755,38.9946,38.9468,38.9468,4200.0
2014-12-22 12:30:00,40.79,40.81,40.79,40.79,7000.0,38.9659,38.985,38.9659,38.9659,7000.0
2014-12-22 12:35:00,40.8,40.8,40.79,40.8,1200.0,38.9755,38.9755,38.9659,38.9755,1200.0
2014-12-22 12:40:00,40.8,40.81,40.79,40.79,2400.0,38.9755,38.985,38.9659,38.9659,2400.0
2014-12-22 12:45:00,40.78,40.8,40.78,40.78,3400.0,38.9564,38.9755,38.9564,38.9564,3400.0
2014-12-22 12:50:00,40.78,40.81,40.77,40.8,2400.0,38.9564,38.985,38.9468,38.9755,2400.0
2014-12-22 12:55:00,40.8,40.83,40.8,40.82,1800.0,38.9755,39.0041,38.9755,38.9946,1800.0
2014-12-22 13:00:00,40.82,40.84,40.81,40.81,2400.0,38.9946,39.0137,38.985,38.985,2400.0
2014-12-22 13:05:00,40.79,40.8,40.76,40.77,8200.0,38.9659,38.9755,38.9373,38.9468,8200.0
2014-12-22 13:10:00,40.77,40.8,40.77,40.8,1000.0,38.9468,38.9755,38.9468,38.9755,1000.0
2014-12-22 13:15:00,40.8,40.8,40.78,40.79,2600.0,38.9755,38.9755,38.9564,38.9659,2600.0
2014-12-22 13:20:00,40.77,40.77,40.74,40.74,3600.0,38.9468,38.9468,38.9182,38.9182,3600.0
2014-12-22 13:25:00,40.73,40.74,40.73,40.73,2400.0,38.9086,38.9182,38.9086,38.9086,2400.0
2014-12-22 13:30:00,40.75,40.79,40.74,40.77,20000.0,38.9277,38.9659,38.9182,38.9468,20000.0
2014-12-22 13:35:00,40.77,40.8,40.77,40.77,2400.0,38.9468,38.9755,38.9468,38.9468,2400.0
2014-12-22 13:40:00,40.74,40.75,40.74,40.75,3000.0,38.9182,38.9277,38.9182,38.9277,3000.0
2014-12-22 13:45:00,40.74,40.76,40.74,40.76,3000.0,38.9182,38.9373,38.9182,38.9373,3000.0
2014-12-22 13:50:00,40.74,40.75,40.74,40.74,1400.0,38.9182,38.9277,38.9182,38.9182,1400.0
2014-12-22 13:55:00,40.74,40.74,40.71,40.71,4000.0,38.9182,38.9182,38.8895,38.8895,4000.0
2014-12-22 14:00:00,40.7,40.7,40.69,40.69,2200.0,38.88,38.88,38.8704,38.8704,2200.0
2014-12-22 14:05:00,40.69,40.69,40.69,40.69,600.0,38.8704,38.8704,38.8704,38.8704,600.0
2014-12-22 14:10:00,40.7,40.72,40.68,40.72,4400.0,38.88,38.8991,38.8609,38.8991,4400.0
2014-12-22 14:15:00,40.73,40.74,40.72,40.73,4000.0,38.9086,38.9182,38.8991,38.9086,4000.0
2014-12-22 14:20:00,40.74,40.76,40.74,40.76,1600.0,38.9182,38.9373,38.9182,38.9373,1600.0
2014-12-22 14:25:00,40.74,40.77,40.74,40.77,2800.0,38.9182,38.9468,38.9182,38.9468,2800.0
2014-12-22 14:30:00,40.76,40.78,40.76,40.76,3000.0,38.9373,38.9564,38.9373,38.9373,3000.0
2014-12-22 14:35:00,40.75,40.75,40.71,40.71,2400.0,38.9277,38.9277,38.8895,38.8895,2400.0
2014-12-22 14:40:00,40.74,40.75,40.72,40.72,2800.0,38.9182,38.9277,38.8991,38.8991,2800.0
2014-12-22 14:45:00,40.73,40.74,40.71,40.71,4600.0,38.9086,38.9182,38.8895,38.8895,4600.0
2014-12-22 14:50:00,40.72,40.77,40.72,40.77,12200.0,38.8991,38.9468,38.8991,38.9468,12200.0
2014-12-22 14:55:00,40.77,40.77,40.75,40.75,1600.0,38.9468,38.9468,38.9277,38.9277,1600.0
2014-12-22 15:00:00,40.76,40.8,40.76,40.79,38400.0,38.9373,38.9755,38.9373,38.9659,38400.0
2014-12-22 15:05:00,40.79,40.79,40.78,40.79,2400.0,38.9659,38.9659,38.9564,38.9659,2400.0
2014-12-22 15:10:00,40.81,40.82,40.81,40.82,1600.0,38.985,38.9946,38.985,38.9946,1600.0
2014-12-22 15:15:00,40.83,40.86,40.83,40.85,5200.0,39.0041,39.0328,39.0041,39.0233,5200.0
2014-12-22 15:20:00,40.85,40.88,40.85,40.85,5200.0,39.0233,39.0519,39.0233,39.0233,5200.0
2014-12-22 15:25:00,40.85,40.87,40.84,40.85,6400.0,39.0233,39.0424,39.0137,39.0233,6400.0
2014-12-22 15:30:00,40.86,40.89,40.86,40.87,5200.0,39.0328,39.0615,39.0328,39.0424,5200.0
2014-12-22 15:35:00,40.88,40.92,40.88,40.92,11600.0,39.0519,39.0901,39.0519,39.0901,11600.0
2014-12-22 15:40:00,40.91,40.93,40.91,40.92,4000.0,39.0806,39.0997,39.0806,39.0901,4000.0
2014-12-22 15:45:00,40.92,40.93,40.87,40.9,17200.0,39.0901,39.0997,39.0424,39.071,17200.0
2014-12-22 15:50:00,40.9,40.91,40.87,40.88,13400.0,39.071,39.0806,39.0424,39.0519,13400.0
2014-12-22 15:55:00,40.88,40.9,40.87,40.88,52000.0,39.0519,39.071,39.0424,39.0519,52000.0
2014-12-23 09:30:00,40.94,41.22,40.94,40.96,25600.0,39.1092,39.3767,39.1092,39.1283,25600.0
2014-12-23 09:35:00,40.96,40.96,40.96,40.96,0.0,39.1283,39.1283,39.1283,39.1283,0.0
2014-12-23 09:40:00,40.88,40.88,40.8,40.83,8000.0,39.0519,39.0519,38.9755,39.0041,8000.0
2014-12-23 09:45:00,40.88,40.91,40.88,40.9,3000.0,39.0519,39.0806,39.0519,39.071,3000.0
2014-12-23 09:50:00,40.9,40.92,40.88,40.88,5800.0,39.071,39.0901,39.0519,39.0519,5800.0
2014-12-23 09:55:00,40.92,40.99,40.92,40.97,3000.0,39.0901,39.157,39.0901,39.1379,3000.0
2014-12-23 10:00:00,40.97,41.02,40.95,41.02,2200.0,39.1379,39.1857,39.1188,39.1857,2200.0
2014-12-23 10:05:00,41.02,41.06,41.02,41.06,1600.0,39.1857,39.2239,39.1857,39.2239,1600.0
2014-12-23 10:10:00,41.05,41.07,41.02,41.02,2600.0,39.2143,39.2334,39.1857,39.1857,2600.0
2014-12-23 10:15:00,41.01,41.02,40.95,40.96,11800.0,39.1761,39.1857,39.1188,39.1283,11800.0
2014-12-23 10:20:00,40.98,40.99,40.97,40.98,2600.0,39.1474,39.157,39.1379,39.1474,2600.0
2014-12-23 10:25:00,40.98,40.98,40.92,40.94,3800.0,39.1474,39.1474,39.0901,39.1092,3800.0
2014-12-23 10:30:00,40.93,40.93,40.91,40.92,1800.0,39.0997,39.0997,39.0806,39.0901,1800.0
2014-12-23 10:35:00,40.93,40.93,40.87,40.87,4000.0,39.0997,39.0997,39.0424,39.0424,4000.0
2014-12-23 10:40:00,40.86,40.86,40.81,40.81,1400.0,39.0328,39.0328,38.985,38.985,1400.0
2014-12-23 10:45:00,40.83,40.83,40.73,40.73,8000.0,39.0041,39.0041,38.9086,38.9086,8000.0
2014-12-23 10:50:00,40.76,40.81,40.75,40.8,7400.0,38.9373,38.985,38.9277,38.9755,7400.0
2014-12-23 10:55:00,40.8,40.8,40.77,40.8,5800.0,38.9755,38.9755,38.9468,38.9755,5800.0
2014-12-23 11:00:00,40.79,40.81,40.79,40.81,3400.0,38.9659,38.985,38.9659,38.985,3400.0
2014-12-23 11:05:00,40.82,40.82,40.8,40.8,2800.0,38.9946,38.9946,38.9755,38.9755,2800.0
2014-12-23 11:10:00,40.8,40.8,40.75,40.8,15800.0,38.9755,38.9755,38.9277,38.9755,15800.0
2014-12-23 11:15:00,40.79,40.79,40.75,40.78,5200.0,38.9659,38.9659,38.9277,38.9564,5200.0
2014-12-23 11:20:00,40.77,40.77,40.75,40.77,13000.0,38.9468,38.9468,38.9277,38.9468,13000.0
2014-12-23 11:25:00,40.76,40.77,40.74,40.74,5200.0,38.9373,38.9468,38.9182,38.9182,5200.0
2014-12-23 11:30:00,40.75,40.76,40.73,40.74,7400.0,38.9277,38.9373,38.9086,38.9182,7400.0
2014-12-23 11:35:00,40.74,40.76,40.71,40.73,4200.0,38.9182,38.9373,38.8895,38.9086,4200.0
2014-12-23 11:40:00,40.73,40.74,40.69,40.69,22800.0,38.9086,38.9182,38.8704,38.8704,22800.0
2014-12-23 11:45:00,40.7,40.7,40.62,40.62,17600.0,38.88,38.88,38.8035,38.8035,17600.0
2014-12-23 11:50:00,40.62,40.63,40.6,40.61,9400.0,38.8035,38.8131,38.7844,38.794,9400.0
2014-12-23 11:55:00,40.62,40.67,40.61,40.67,36200.0,38.8035,38.8513,38.794,38.8513,36200.0
2014-12-23 12:00:00,40.66,40.67,40.66,40.67,800.0,38.8418,38.8513,38.8418,38.8513,800.0
2014-12-23 12:05:00,40.67,40.74,40.67,40.74,4600.0,38.8513,38.9182,38.8513,38.9182,4600.0
2014-12-23 12:10:00,40.76,40.79,40.74,40.77,3600.0,38.9373,38.9659,38.9182,38.9468,3600.0
2014-12-23 12:15:00,40.77,40.82,40.77,40.82,3600.0,38.9468,38.9946,38.9468,38.9946,3600.0
2014-12-23 12:20:00,40.83,40.85,40.82,40.84,5000.0,39.0041,39.0233,38.9946,39.0137,5000.0
2014-12-23 12:25:00,40.84,40.86,40.81,40.86,6000.0,39.0137,39.0328,38.985,39.0328,6000.0
2014-12-23 12:30:00,40.85,40.85,40.83,40.84,2600.0,39.0233,39.0233,39.0041,39.0137,2600.0
2014-12-23 12:35:00,40.84,40.85,40.84,40.85,2800.0,39.0137,39.0233,39.0137,39.0233,2800.0
2014-12-23 12:40:00,40.84,40.85,40.83,40.85,3000.0,39.0137,39.0233,39.0041,39.0233,3000.0
2014-12-23 12:45:00,40.85,40.85,40.85,40.85,2800.0,39.0233,39.0233,39.0233,39.0233,2800.0
2014-12-23 12:50:00,40.85,40.85,40.84,40.84,2600.0,39.0233,39.0233,39.0137,39.0137,2600.0
2014-12-23 12:55:00,40.83,40.83,40.82,40.82,2200.0,39.0041,39.0041,38.9946,38.9946,2200.0
2014-12-23 13:00:00,40.83,40.85,40.83,40.85,2600.0,39.0041,39.0233,39.0041,39.0233,2600.0
2014-12-23 13:05:00,40.84,40.88,40.84,40.88,59000.0,39.0137,39.0519,39.0137,39.0519,59000.0
2014-12-23 13:10:00,40.87,40.89,40.87,40.88,1800.0,39.0424,39.0615,39.0424,39.0519,1800.0
2014-12-23 13:15:00,40.89,40.9,40.89,40.89,3000.0,39.0615,39.071,39.0615,39.0615,3000.0
2014-12-23 13:20:00,40.89,40.89,40.87,40.87,400.0,39.0615,39.0615,39.0424,39.0424,400.0
2014-12-23 13:25:00,40.88,40.88,40.87,40.87,1200.0,39.0519,39.0519,39.0424,39.0424,1200.0
2014-12-23 13:30:00,40.87,40.88,40.83,40.88,5600.0,39.0424,39.0519,39.0041,39.0519,5600.0
2014-12-23 13:35:00,40.88,40.9,40.88,40.9,4600.0,39.0519,39.071,39.0519,39.071,4600.0
2014-12-23 13:40:00,40.9,40.9,40.88,40.88,5000.0,39.071,39.071,39.0519,39.0519,5000.0
2014-12-23 13:45:00,40.9,40.9,40.9,40.9,200.0,39.071,39.071,39.071,39.071,200.0
2014-12-23 13:50:00,40.88,40.89,40.88,40.88,2000.0,39.0519,39.0615,39.0519,39.0519,2000.0
2014-12-23 13:55:00,40.87,40.87,40.85,40.85,2600.0,39.0424,39.0424,39.0233,39.0233,2600.0
2014-12-23 14:00:00,40.85,40.87,40.85,40.85,3400.0,39.0233,39.0424,39.0233,39.0233,3400.0
2014-12-23 14:05:00,40.86,40.87,40.85,40.87,3200.0,39.0328,39.0424,39.0233,39.0424,3200.0
2014-12-23 14:10:00,40.87,40.88,40.87,40.88,2200.0,39.0424,39.0519,39.0424,39.0519,2200.0
2014-12-23 14:15:00,40.88,40.88,40.88,40.88,2600.0,39.0519,39.0519,39.0519,39.0519,2600.0
2014-12-23 14:20:00,40.89,40.9,40.88,40.88,5400.0,39.0615,39.071,39.0519,39.0519,5400.0
2014-12-23 14:25:00,40.89,40.9,40.88,40.9,2200.0,39.0615,39.071,39.0519,39.071,2200.0
2014-12-23 14:30:00,40.9,40.9,40.88,40.88,6600.0,39.071,39.071,39.0519,39.0519,6600.0
2014-12-23 14:35:00,40.88,40.88,40.87,40.88,3000.0,39.0519,39.0519,39.0424,39.0519,3000.0
2014-12-23 14:40:00,40.87,40.88,40.87,40.88,1200.0,39.0424,39.0519,39.0424,39.0519,1200.0
2014-12-23 14:45:00,40.88,40.88,40.84,40.84,1600.0,39.0519,39.0519,39.0137,39.0137,1600.0
2014-12-23 14:50:00,40.86,40.87,40.86,40.87,3600.0,39.0328,39.0424,39.0328,39.0424,3600.0
2014-12-23 14:55:00,40.87,40.87,40.86,40.86,4600.0,39.0424,39.0424,39.0328,39.0328,4600.0
2014-12-23 15:00:00,40.86,40.87,40.86,40.86,2400.0,39.0328,39.0424,39.0328,39.0328,2400.0
2014-12-23 15:05:00,40.87,40.87,40.85,40.86,9000.0,39.0424,39.0424,39.0233,39.0328,9000.0
2014-12-23 15:10:00,40.85,40.86,40.85,40.85,1000.0,39.0233,39.0328,39.0233,39.0233,1000.0
2014-12-23 15:15:00,40.85,40.85,40.84,40.85,4400.0,39.0233,39.0233,39.0137,39.0233,4400.0
2014-12-23 15:20:00,40.84,40.84,40.79,40.79,4400.0,39.0137,39.0137,38.9659,38.9659,4400.0
2014-12-23 15:25:00,40.79,40.8,40.77,40.8,9600.0,38.9659,38.9755,38.9468,38.9755,9600.0
2014-12-23 15:30:00,40.8,40.83,40.8,40.83,12600.0,38.9755,39.0041,38.9755,39.0041,12600.0
2014-12-23 15:35:00,40.83,40.84,40.82,40.84,5800.0,39.0041,39.0137,38.9946,39.0137,5800.0
2014-12-23 15:40:00,40.83,40.85,40.83,40.84,9000.0,39.0041,39.0233,39.0041,39.0137,9000.0
2014-12-23 15:45:00,40.83,40.84,40.82,40.83,17600.0,39.0041,39.0137,38.9946,39.0041,17600.0
2014-12-23 15:50:00,40.84,40.86,40.83,40.85,18200.0,39.0137,39.0328,39.0041,39.0233,18200.0
2014-12-23 15:55:00,40.85,40.86,40.83,40.84,27400.0,39.0233,39.0328,39.0041,39.0137,27400.0
2014-12-24 09:30:00,40.83,41.1,40.83,41.07,6400.0,39.0041,39.2621,39.0041,39.2334,6400.0
2014-12-24 09:35:00,40.86,40.86,40.85,40.86,600.0,39.0328,39.0328,39.0233,39.0328,600.0
2014-12-24 09:40:00,40.8,40.85,40.78,40.81,2000.0,38.9755,39.0233,38.9564,38.985,2000.0
2014-12-24 09:45:00,40.8,40.84,40.79,40.83,1800.0,38.9755,39.0137,38.9659,39.0041,1800.0
2014-12-24 09:50:00,40.89,40.96,40.88,40.96,2600.0,39.0615,39.1283,39.0519,39.1283,2600.0
2014-12-24 09:55:00,40.98,40.98,40.87,40.87,1000.0,39.1474,39.1474,39.0424,39.0424,1000.0
2014-12-24 10:00:00,40.9,40.95,40.9,40.95,4400.0,39.071,39.1188,39.071,39.1188,4400.0
2014-12-24 10:05:00,40.97,40.99,40.94,40.96,4000.0,39.1379,39.157,39.1092,39.1283,4000.0
2014-12-24 10:10:00,41.06,41.06,41.06,41.06,400.0,39.2239,39.2239,39.2239,39.2239,400.0
2014-12-24 10:15:00,41.06,41.06,41.02,41.06,1800.0,39.2239,39.2239,39.1857,39.2239,1800.0
2014-12-24 10:20:00,41.05,41.05,41.02,41.04,600.0,39.2143,39.2143,39.1857,39.2048,600.0
2014-12-24 10:25:00,41.02,41.05,40.99,41.05,7600.0,39.1857,39.2143,39.157,39.2143,7600.0
2014-12-24 10:30:00,41.06,41.13,41.05,41.07,5200.0,39.2239,39.2907,39.2143,39.2334,5200.0
2014-12-24 10:35:00,41.08,41.17,41.08,41.17,8000.0,39.243,39.3289,39.243,39.3289,8000.0
2014-12-24 10:40:00,41.2,41.2,41.19,41.2,200.0,39.3576,39.3576,39.348,39.3576,200.0
2014-12-24 10:45:00,41.17,41.17,41.17,41.17,200.0,39.3289,39.3289,39.3289,39.3289,200.0
2014-12-24 10:50:00,41.18,41.21,41.18,41.21,1000.0,39.3385,39.3672,39.3385,39.3672,1000.0
2014-12-24 10:55:00,41.21,41.29,41.2,41.29,8600.0,39.3672,39.4436,39.3576,39.4436,8600.0
2014-12-24 11:00:00,41.27,41.27,41.22,41.24,3600.0,39.4245,39.4245,39.3767,39.3958,3600.0
2014-12-24 11:05:00,41.26,41.27,41.24,41.27,2400.0,39.4149,39.4245,39.3958,39.4245,2400.0
2014-12-24 11:10:00,41.27,41.27,41.22,41.22,3800.0,39.4245,39.4245,39.3767,39.3767,3800.0
2014-12-24 11:15:00,41.21,41.24,41.21,41.24,5600.0,39.3672,39.3958,39.3672,39.3958,5600.0
2014-12-24 11:20:00,41.26,41.28,41.25,41.25,1000.0,39.4149,39.434,39.4054,39.4054,1000.0
2014-12-24 11:25:00,41.27,41.27,41.25,41.25,800.0,39.4245,39.4245,39.4054,39.4054,800.0
2014-12-24 11:30:00,41.26,41.26,41.22,41.22,600.0,39.4149,39.4149,39.3767,39.3767,600.0
2014-12-24 11:35:00,41.23,41.24,41.23,41.24,400.0,39.3863,39.3958,39.3863,39.3958,400.0
2014-12-24 11:40:00,41.21,41.23,41.2,41.2,1800.0,39.3672,39.3863,39.3576,39.3576,1800.0
2014-12-24 11:45:00,41.2,41.22,41.2,41.22,1200.0,39.3576,39.3767,39.3576,39.3767,1200.0
2014-12-24 11:50:00,41.23,41.23,41.21,41.21,1000.0,39.3863,39.3863,39.3672,39.3672,1000.0
2014-12-24 11:55:00,41.25,41.25,41.25,41.25,200.0,39.4054,39.4054,39.4054,39.4054,200.0
2014-12-24 12:00:00,41.23,41.26,41.23,41.26,600.0,39.3863,39.4149,39.3863,39.4149,600.0
2014-12-24 12:05:00,41.23,41.26,41.23,41.26,800.0,39.3863,39.4149,39.3863,39.4149,800.0
2014-12-24 12:10:00,41.24,41.24,41.24,41.24,1800.0,39.3958,39.3958,39.3958,39.3958,1800.0
2014-12-24 12:15:00,41.24,41.24,41.21,41.21,2200.0,39.3958,39.3958,39.3672,39.3672,2200.0
2014-12-24 12:20:00,41.2,41.2,41.2,41.2,200.0,39.3576,39.3576,39.3576,39.3576,200.0
2014-12-24 12:25:00,41.2,41.2,41.2,41.2,400.0,39.3576,39.3576,39.3576,39.3576,400.0
2014-12-24 12:30:00,41.2,41.21,41.19,41.2,5800.0,39.3576,39.3672,39.348,39.3576,5800.0
2014-12-24 12:35:00,41.2,41.2,41.15,41.15,5600.0,39.3576,39.3576,39.3098,39.3098,5600.0
2014-12-24 12:40:00,41.14,41.15,41.07,41.09,8400.0,39.3003,39.3098,39.2334,39.2525,8400.0
2014-12-24 12:45:00,41.09,41.11,41.08,41.08,8200.0,39.2525,39.2716,39.243,39.243,8200.0
2014-12-24 12:50:00,41.04,41.1,41.04,41.06,6200.0,39.2048,39.2621,39.2048,39.2239,6200.0
2014-12-24 12:55:00,41.06,41.07,40.96,40.97,12600.0,39.2239,39.2334,39.1283,39.1379,12600.0
2014-12-26 09:30:00,41.19,41.24,41.0,41.02,2000.0,39.348,39.3958,39.1665,39.1857,2000.0
2014-12-26 09:35:00,41.02,41.02,41.02,41.02,200.0,39.1857,39.1857,39.1857,39.1857,200.0
2014-12-26 09:40:00,41.09,41.15,41.04,41.04,1200.0,39.2525,39.3098,39.2048,39.2048,1200.0
2014-12-26 09:45:00,40.99,41.15,40.99,41.05,57400.0,39.157,39.3098,39.157,39.2143,57400.0
2014-12-26 09:50:00,41.12,41.12,40.99,40.99,3000.0,39.2812,39.2812,39.157,39.157,3000.0
2014-12-26 09:55:00,40.94,41.04,40.94,41.01,2800.0,39.1092,39.2048,39.1092,39.1761,2800.0
2014-12-26 10:00:00,41.02,41.04,40.99,41.04,1800.0,39.1857,39.2048,39.157,39.2048,1800.0
2014-12-26 10:05:00,41.04,41.04,40.99,41.0,18800.0,39.2048,39.2048,39.157,39.1665,18800.0
2014-12-26 10:10:00,40.99,41.11,40.99,41.11,29400.0,39.157,39.2716,39.157,39.2716,29400.0
2014-12-26 10:15:00,41.1,41.15,41.1,41.15,800.0,39.2621,39.3098,39.2621,39.3098,800.0
2014-12-26 10:20:00,41.19,41.19,41.19,41.19,200.0,39.348,39.348,39.348,39.348,200.0
2014-12-26 10:25:00,41.18,41.18,41.18,41.18,200.0,39.3385,39.3385,39.3385,39.3385,200.0
2014-12-26 10:30:00,41.18,41.18,41.15,41.15,2600.0,39.3385,39.3385,39.3098,39.3098,2600.0
2014-12-26 10:35:00,41.13,41.13,41.12,41.12,800.0,39.2907,39.2907,39.2812,39.2812,800.0
2014-12-26 10:40:00,41.13,41.13,41.1,41.12,1800.0,39.2907,39.2907,39.2621,39.2812,1800.0
2014-12-26 10:45:00,41.13,41.17,41.12,41.17,7000.0,39.2907,39.3289,39.2812,39.3289,7000.0
2014-12-26 10:50:00,41.18,41.2,41.18,41.18,1200.0,39.3385,39.3576,39.3385,39.3385,1200.0
2014-12-26 10:55:00,41.19,41.22,41.19,41.19,2000.0,39.348,39.3767,39.348,39.348,2000.0
2014-12-26 11:00:00,41.18,41.2,41.18,41.2,1400.0,39.3385,39.3576,39.3385,39.3576,1400.0
2014-12-26 11:05:00,41.22,41.22,41.2,41.2,1000.0,39.3767,39.3767,39.3576,39.3576,1000.0
2014-12-26 11:10:00,41.22,41.22,41.14,41.14,13600.0,39.3767,39.3767,39.3003,39.3003,13600.0
2014-12-26 11:15:00,41.14,41.14,41.12,41.14,1800.0,39.3003,39.3003,39.2812,39.3003,1800.0
2014-12-26 11:20:00,41.14,41.14,41.13,41.13,1800.0,39.3003,39.3003,39.2907,39.2907,1800.0
2014-12-26 11:25:00,41.13,41.13,41.08,41.08,2200.0,39.2907,39.2907,39.243,39.243,2200.0
2014-12-26 11:30:00,41.06,41.08,41.06,41.08,400.0,39.2239,39.243,39.2239,39.243,400.0
2014-12-26 11:35:00,41.06,41.08,41.05,41.06,2600.0,39.2239,39.243,39.2143,39.2239,2600.0
2014-12-26 11:40:00,41.05,41.05,41.04,41.04,1200.0,39.2143,39.2143,39.2048,39.2048,1200.0
2014-12-26 11:45:00,41.04,41.05,41.02,41.03,4400.0,39.2048,39.2143,39.1857,39.1952,4400.0
2014-12-26 11:50:00,41.02,41.02,41.02,41.02,4000.0,39.1857,39.1857,39.1857,39.1857,4000.0
2014-12-26 11:55:00,41.02,41.02,40.99,41.0,2000.0,39.1857,39.1857,39.157,39.1665,2000.0
2014-12-26 12:00:00,41.0,41.0,40.97,40.97,4400.0,39.1665,39.1665,39.1379,39.1379,4400.0
2014-12-26 12:05:00,40.97,40.98,40.97,40.98,600.0,39.1379,39.1474,39.1379,39.1474,600.0
2014-12-26 12:10:00,40.95,40.95,40.94,40.94,2600.0,39.1188,39.1188,39.1092,39.1092,2600.0
2014-12-26 12:15:00,40.97,40.97,40.95,40.95,1000.0,39.1379,39.1379,39.1188,39.1188,1000.0
2014-12-26 12:20:00,40.96,40.96,40.94,40.94,1000.0,39.1283,39.1283,39.1092,39.1092,1000.0
2014-12-26 12:25:00,40.94,40.94,40.93,40.93,400.0,39.1092,39.1092,39.0997,39.0997,400.0
2014-12-26 12:30:00,40.93,40.94,40.93,40.94,800.0,39.0997,39.1092,39.0997,39.1092,800.0
2014-12-26 12:35:00,40.92,40.96,40.92,40.95,1800.0,39.0901,39.1283,39.0901,39.1188,1800.0
2014-12-26 12:40:00,40.95,40.97,40.94,40.97,5000.0,39.1188,39.1379,39.1092,39.1379,5000.0
2014-12-26 12:45:00,40.97,41.02,40.97,40.97,14200.0,39.1379,39.1857,39.1379,39.1379,14200.0
2014-12-26 12:50:00,40.98,40.99,40.97,40.97,2400.0,39.1474,39.157,39.1379,39.1379,2400.0
2014-12-26 12:55:00,40.97,40.98,40.97,40.98,800.0,39.1379,39.1474,39.1379,39.1474,800.0
2014-12-26 13:00:00,41.0,41.0,40.96,40.99,5200.0,39.1665,39.1665,39.1283,39.157,5200.0
2014-12-26 13:05:00,40.98,41.01,40.98,40.98,600.0,39.1474,39.1761,39.1474,39.1474,600.0
2014-12-26 13:10:00,40.99,41.01,40.97,40.97,2800.0,39.157,39.1761,39.1379,39.1379,2800.0
2014-12-26 13:15:00,40.98,41.02,40.98,41.01,17600.0,39.1474,39.1857,39.1474,39.1761,17600.0
2014-12-26 13:20:00,41.01,41.01,40.97,40.97,600.0,39.1761,39.1761,39.1379,39.1379,600.0
2014-12-26 13:25:00,40.99,40.99,40.97,40.98,3200.0,39.157,39.157,39.1379,39.1474,3200.0
2014-12-26 13:30:00,40.99,40.99,40.97,40.97,1200.0,39.157,39.157,39.1379,39.1379,1200.0
2014-12-26 13:35:00,40.98,41.01,40.98,40.99,2600.0,39.1474,39.1761,39.1474,39.157,2600.0
2014-12-26 13:40:00,41.01,41.01,40.99,41.0,3000.0,39.1761,39.1761,39.157,39.1665,3000.0
2014-12-26 13:45:00,41.0,41.0,40.99,41.0,800.0,39.1665,39.1665,39.157,39.1665,800.0
2014-12-26 13:50:00,41.0,41.02,40.99,40.99,11200.0,39.1665,39.1857,39.157,39.157,11200.0
2014-12-26 13:55:00,40.99,40.99,40.98,40.99,9000.0,39.157,39.157,39.1474,39.157,9000.0
2014-12-26 14:00:00,40.99,41.01,40.99,40.99,1600.0,39.157,39.1761,39.157,39.157,1600.0
2014-12-26 14:05:00,41.02,41.02,40.99,40.99,600.0,39.1857,39.1857,39.157,39.157,600.0
2014-12-26 14:10:00,41.02,41.05,41.01,41.05,1800.0,39.1857,39.2143,39.1761,39.2143,1800.0
2014-12-26 14:15:00,41.05,41.05,41.02,41.04,1000.0,39.2143,39.2143,39.1857,39.2048,1000.0
2014-12-26 14:20:00,41.05,41.05,41.02,41.02,8400.0,39.2143,39.2143,39.1857,39.1857,8400.0
2014-12-26 14:25:00,41.02,41.05,41.02,41.02,7400.0,39.1857,39.2143,39.1857,39.1857,7400.0
2014-12-26 14:30:00,41.03,41.05,41.02,41.02,4000.0,39.1952,39.2143,39.1857,39.1857,4000.0
2014-12-26 14:35:00,41.04,41.06,41.02,41.04,1400.0,39.2048,39.2239,39.1857,39.2048,1400.0
2014-12-26 14:40:00,41.04,41.04,40.99,40.99,2000.0,39.2048,39.2048,39.157,39.157,2000.0
2014-12-26 14:45:00,40.97,41.01,40.96,40.98,2200.0,39.1379,39.1761,39.1283,39.1474,2200.0
2014-12-26 14:50:00,40.98,40.99,40.96,40.96,1000.0,39.1474,39.157,39.1283,39.1283,1000.0
2014-12-26 14:55:00,40.97,40.97,40.96,40.96,1200.0,39.1379,39.1379,39.1283,39.1283,1200.0
2014-12-26 15:00:00,40.97,40.99,40.96,40.99,1200.0,39.1379,39.157,39.1283,39.157,1200.0
2014-12-26 15:05:00,40.98,40.98,40.94,40.94,3400.0,39.1474,39.1474,39.1092,39.1092,3400.0
2014-12-26 15:10:00,40.94,40.94,40.87,40.89,4800.0,39.1092,39.1092,39.0424,39.0615,4800.0
2014-12-26 15:15:00,40.88,40.91,40.88,40.89,1600.0,39.0519,39.0806,39.0519,39.0615,1600.0
2014-12-26 15:20:00,40.91,40.91,40.87,40.88,3200.0,39.0806,39.0806,39.0424,39.0519,3200.0
2014-12-26 15:25:00,40.88,40.88,40.86,40.87,2400.0,39.0519,39.0519,39.0328,39.0424,2400.0
2014-12-26 15:30:00,40.87,40.88,40.84,40.85,3800.0,39.0424,39.0519,39.0137,39.0233,3800.0
2014-12-26 15:35:00,40.84,40.85,40.84,40.85,8600.0,39.0137,39.0233,39.0137,39.0233,8600.0
2014-12-26 15:40:00,40.84,40.84,40.8,40.81,5000.0,39.0137,39.0137,38.9755,38.985,5000.0
2014-12-26 15:45:00,40.8,40.82,40.79,40.8,8000.0,38.9755,38.9946,38.9659,38.9755,8000.0
2014-12-26 15:50:00,40.8,40.8,40.73,40.73,15600.0,38.9755,38.9755,38.9086,38.9086,15600.0
2014-12-26 15:55:00,40.73,40.77,40.73,40.76,18200.0,38.9086,38.9468,38.9086,38.9373,18200.0
2014-12-29 09:30:00,40.77,40.96,40.77,40.96,6600.0,38.9468,39.1283,38.9468,39.1283,6600.0
2014-12-29 09:35:00,40.95,40.99,40.91,40.93,3600.0,39.1188,39.157,39.0806,39.0997,3600.0
2014-12-29 09:40:00,40.94,40.96,40.8,40.8,5000.0,39.1092,39.1283,38.9755,38.9755,5000.0
2014-12-29 09:45:00,40.85,40.96,40.85,40.96,27800.0,39.0233,39.1283,39.0233,39.1283,27800.0
2014-12-29 09:50:00,40.96,41.09,40.91,41.02,15800.0,39.1283,39.2525,39.0806,39.1857,15800.0
2014-12-29 09:55:00,40.99,40.99,40.84,40.84,18800.0,39.157,39.157,39.0137,39.0137,18800.0
2014-12-29 10:00:00,40.82,40.86,40.79,40.8,5800.0,38.9946,39.0328,38.9659,38.9755,5800.0
2014-12-29 10:05:00,40.84,40.88,40.77,40.88,4600.0,39.0137,39.0519,38.9468,39.0519,4600.0
2014-12-29 10:10:00,40.88,40.9,40.8,40.83,15400.0,39.0519,39.071,38.9755,39.0041,15400.0
2014-12-29 10:15:00,40.83,40.83,40.74,40.74,17200.0,39.0041,39.0041,38.9182,38.9182,17200.0
2014-12-29 10:20:00,40.7,40.75,40.69,40.71,2800.0,38.88,38.9277,38.8704,38.8895,2800.0
2014-12-29 10:25:00,40.71,40.74,40.67,40.72,17400.0,38.8895,38.9182,38.8513,38.8991,17400.0
2014-12-29 10:30:00,40.72,40.72,40.67,40.69,11400.0,38.8991,38.8991,38.8513,38.8704,11400.0
2014-12-29 10:35:00,40.7,40.72,40.68,40.68,3800.0,38.88,38.8991,38.8609,38.8609,3800.0
2014-12-29 10:40:00,40.68,40.72,40.68,40.71,3400.0,38.8609,38.8991,38.8609,38.8895,3400.0
2014-12-29 10:45:00,40.72,40.72,40.69,40.69,2600.0,38.8991,38.8991,38.8704,38.8704,2600.0
2014-12-29 10:50:00,40.66,40.7,40.64,40.7,2600.0,38.8418,38.88,38.8226,38.88,2600.0
2014-12-29 10:55:00,40.7,40.8,40.69,40.78,15200.0,38.88,38.9755,38.8704,38.9564,15200.0
2014-12-29 11:00:00,40.82,40.85,40.81,40.84,5600.0,38.9946,39.0233,38.985,39.0137,5600.0
2014-12-29 11:05:00,40.87,40.87,40.81,40.85,5800.0,39.0424,39.0424,38.985,39.0233,5800.0
2014-12-29 11:10:00,40.85,40.87,40.85,40.87,3600.0,39.0233,39.0424,39.0233,39.0424,3600.0
2014-12-29 11:15:00,40.85,40.87,40.83,40.83,2800.0,39.0233,39.0424,39.0041,39.0041,2800.0
2014-12-29 11:20:00,40.85,40.9,40.85,40.88,3600.0,39.0233,39.071,39.0233,39.0519,3600.0
2014-12-29 11:25:00,40.88,40.88,40.85,40.85,3600.0,39.0519,39.0519,39.0233,39.0233,3600.0
2014-12-29 11:30:00,40.84,40.94,40.84,40.94,6800.0,39.0137,39.1092,39.0137,39.1092,6800.0
2014-12-29 11:35:00,40.95,40.99,40.95,40.97,6000.0,39.1188,39.157,39.1188,39.1379,6000.0
2014-12-29 11:40:00,40.97,40.97,40.92,40.92,1600.0,39.1379,39.1379,39.0901,39.0901,1600.0
2014-12-29 11:45:00,40.96,41.01,40.94,40.99,4400.0,39.1283,39.1761,39.1092,39.157,4400.0
2014-12-29 11:50:00,41.01,41.01,40.96,40.98,7400.0,39.1761,39.1761,39.1283,39.1474,7400.0
2014-12-29 11:55:00,40.99,41.02,40.98,41.01,3800.0,39.157,39.1857,39.1474,39.1761,3800.0
2014-12-29 12:00:00,41.02,41.02,41.0,41.02,1400.0,39.1857,39.1857,39.1665,39.1857,1400.0
2014-12-29 12:05:00,41.01,41.01,40.98,40.99,1800.0,39.1761,39.1761,39.1474,39.157,1800.0
2014-12-29 12:10:00,40.98,40.98,40.94,40.94,2800.0,39.1474,39.1474,39.1092,39.1092,2800.0
2014-12-29 12:15:00,40.94,40.94,40.89,40.91,4800.0,39.1092,39.1092,39.0615,39.0806,4800.0
2014-12-29 12:20:00,40.9,40.91,40.88,40.88,2400.0,39.071,39.0806,39.0519,39.0519,2400.0
2014-12-29 12:25:00,40.9,40.9,40.85,40.88,1400.0,39.071,39.071,39.0233,39.0519,1400.0
2014-12-29 12:30:00,40.88,40.88,40.85,40.88,16800.0,39.0519,39.0519,39.0233,39.0519,16800.0
2014-12-29 12:35:00,40.88,40.89,40.88,40.89,600.0,39.0519,39.0615,39.0519,39.0615,600.0
2014-12-29 12:40:00,40.89,40.9,40.88,40.88,1800.0,39.0615,39.071,39.0519,39.0519,1800.0
2014-12-29 12:45:00,40.88,40.91,40.88,40.91,4000.0,39.0519,39.0806,39.0519,39.0806,4000.0
2014-12-29 12:50:00,40.92,40.93,40.92,40.93,3000.0,39.0901,39.0997,39.0901,39.0997,3000.0
2014-12-29 12:55:00,40.9,40.9,40.88,40.88,800.0,39.071,39.071,39.0519,39.0519,800.0
2014-12-29 13:00:00,40.9,40.9,40.88,40.88,3000.0,39.071,39.071,39.0519,39.0519,3000.0
2014-12-29 13:05:00,40.87,40.92,40.87,40.9,3000.0,39.0424,39.0901,39.0424,39.071,3000.0
2014-12-29 13:10:00,40.91,40.93,40.91,40.91,3000.0,39.0806,39.0997,39.0806,39.0806,3000.0
2014-12-29 13:15:00,40.94,40.94,40.93,40.93,1400.0,39.1092,39.1092,39.0997,39.0997,1400.0
2014-12-29 13:20:00,40.95,40.95,40.92,40.92,2200.0,39.1188,39.1188,39.0901,39.0901,2200.0
2014-12-29 13:25:00,40.92,40.94,40.91,40.92,5600.0,39.0901,39.1092,39.0806,39.0901,5600.0
2014-12-29 13:30:00,40.92,40.94,40.91,40.93,1400.0,39.0901,39.1092,39.0806,39.0997,1400.0
2014-12-29 13:35:00,40.93,40.94,40.92,40.93,1000.0,39.0997,39.1092,39.0901,39.0997,1000.0
2014-12-29 13:40:00,40.93,40.93,40.9,40.9,3000.0,39.0997,39.0997,39.071,39.071,3000.0
2014-12-29 13:45:00,40.9,40.9,40.88,40.9,2600.0,39.071,39.071,39.0519,39.071,2600.0
2014-12-29 13:50:00,40.89,40.89,40.87,40.87,2200.0,39.0615,39.0615,39.0424,39.0424,2200.0
2014-12-29 13:55:00,40.86,40.86,40.82,40.84,2800.0,39.0328,39.0328,38.9946,39.0137,2800.0
2014-12-29 14:00:00,40.83,40.84,40.81,40.84,3200.0,39.0041,39.0137,38.985,39.0137,3200.0
2014-12-29 14:05:00,40.84,40.84,40.82,40.82,1200.0,39.0137,39.0137,38.9946,38.9946,1200.0
2014-12-29 14:10:00,40.82,40.82,40.8,40.82,1600.0,38.9946,38.9946,38.9755,38.9946,1600.0
2014-12-29 14:15:00,40.83,40.85,40.82,40.84,3200.0,39.0041,39.0233,38.9946,39.0137,3200.0
2014-12-29 14:20:00,40.84,40.85,40.81,40.84,4800.0,39.0137,39.0233,38.985,39.0137,4800.0
2014-12-29 14:25:00,40.87,40.88,40.86,40.86,800.0,39.0424,39.0519,39.0328,39.0328,800.0
2014-12-29 14:30:00,40.87,40.88,40.87,40.87,1400.0,39.0424,39.0519,39.0424,39.0424,1400.0
2014-12-29 14:35:00,40.88,40.88,40.88,40.88,200.0,39.0519,39.0519,39.0519,39.0519,200.0
2014-12-29 14:40:00,40.88,40.88,40.85,40.85,4200.0,39.0519,39.0519,39.0233,39.0233,4200.0
2014-12-29 14:45:00,40.86,40.88,40.85,40.85,4600.0,39.0328,39.0519,39.0233,39.0233,4600.0
2014-12-29 14:50:00,40.85,40.88,40.85,40.88,4200.0,39.0233,39.0519,39.0233,39.0519,4200.0
2014-12-29 14:55:00,40.88,40.88,40.86,40.87,1800.0,39.0519,39.0519,39.0328,39.0424,1800.0
2014-12-29 15:00:00,40.86,40.86,40.85,40.86,3800.0,39.0328,39.0328,39.0233,39.0328,3800.0
2014-12-29 15:05:00,40.86,40.86,40.84,40.85,3000.0,39.0328,39.0328,39.0137,39.0233,3000.0
2014-12-29 15:10:00,40.85,40.86,40.84,40.85,2600.0,39.0233,39.0328,39.0137,39.0233,2600.0
2014-12-29 15:15:00,40.85,40.86,40.85,40.85,4000.0,39.0233,39.0328,39.0233,39.0233,4000.0
2014-12-29 15:20:00,40.85,40.86,40.85,40.85,7800.0,39.0233,39.0328,39.0233,39.0233,7800.0
2014-12-29 15:25:00,40.85,40.86,40.85,40.85,3000.0,39.0233,39.0328,39.0233,39.0233,3000.0
2014-12-29 15:30:00,40.85,40.85,40.8,40.81,4200.0,39.0233,39.0233,38.9755,38.985,4200.0
2014-12-29 15:35:00,40.82,40.83,40.81,40.83,4200.0,38.9946,39.0041,38.985,39.0041,4200.0
2014-12-29 15:40:00,40.83,40.87,40.83,40.85,8800.0,39.0041,39.0424,39.0041,39.0233,8800.0
2014-12-29 15:45:00,40.86,40.93,40.86,40.91,17400.0,39.0328,39.0997,39.0328,39.0806,17400.0
2014-12-29 15:50:00,40.92,40.92,40.83,40.84,17400.0,39.0901,39.0901,39.0041,39.0137,17400.0
2014-12-29 15:55:00,40.84,40.86,40.82,40.85,28800.0,39.0137,39.0328,38.9946,39.0233,28800.0
2014-12-30 09:30:00,40.74,40.74,40.49,40.56,16000.0,38.9182,38.9182,38.6794,38.7462,16000.0
2014-12-30 09:35:00,40.66,40.68,40.53,40.53,8400.0,38.8418,38.8609,38.7176,38.7176,8400.0
2014-12-30 09:40:00,40.56,40.69,40.54,40.63,8200.0,38.7462,38.8704,38.7271,38.8131,8200.0
2014-12-30 09:45:00,40.63,40.68,40.57,40.57,12000.0,38.8131,38.8609,38.7558,38.7558,12000.0
2014-12-30 09:50:00,40.56,40.57,40.45,40.47,35800.0,38.7462,38.7558,38.6411,38.6602,35800.0
2014-12-30 09:55:00,40.51,40.56,40.46,40.52,6400.0,38.6985,38.7462,38.6507,38.708,6400.0
2014-12-30 10:00:00,40.52,40.52,40.45,40.45,2600.0,38.708,38.708,38.6411,38.6411,2600.0
2014-12-30 10:05:00,40.43,40.43,40.35,40.43,3800.0,38.622,38.622,38.5456,38.622,3800.0
2014-12-30 10:10:00,40.46,40.6,40.46,40.57,19200.0,38.6507,38.7844,38.6507,38.7558,19200.0
2014-12-30 10:15:00,40.57,40.6,40.57,40.6,2400.0,38.7558,38.7844,38.7558,38.7844,2400.0
2014-12-30 10:20:00,40.63,40.63,40.57,40.59,2600.0,38.8131,38.8131,38.7558,38.7749,2600.0
2014-12-30 10:25:00,40.62,40.62,40.58,40.58,2600.0,38.8035,38.8035,38.7653,38.7653,2600.0
2014-12-30 10:30:00,40.58,40.6,40.55,40.56,10000.0,38.7653,38.7844,38.7367,38.7462,10000.0
2014-12-30 10:35:00,40.58,40.62,40.57,40.58,4000.0,38.7653,38.8035,38.7558,38.7653,4000.0
2014-12-30 10:40:00,40.58,40.63,40.56,40.63,9000.0,38.7653,38.8131,38.7462,38.8131,9000.0
2014-12-30 10:45:00,40.63,40.63,40.59,40.59,3800.0,38.8131,38.8131,38.7749,38.7749,3800.0
2014-12-30 10:50:00,40.61,40.66,40.58,40.65,14200.0,38.794,38.8418,38.7653,38.8322,14200.0
2014-12-30 10:55:00,40.66,40.7,40.63,40.65,10600.0,38.8418,38.88,38.8131,38.8322,10600.0
2014-12-30 11:00:00,40.65,40.67,40.55,40.57,27000.0,38.8322,38.8513,38.7367,38.7558,27000.0
2014-12-30 11:05:00,40.58,40.58,40.56,40.57,2400.0,38.7653,38.7653,38.7462,38.7558,2400.0
2014-12-30 11:10:00,40.55,40.55,40.47,40.47,5000.0,38.7367,38.7367,38.6602,38.6602,5000.0
2014-12-30 11:15:00,40.49,40.49,40.46,40.48,7600.0,38.6794,38.6794,38.6507,38.6698,7600.0
2014-12-30 11:20:00,40.48,40.48,40.44,40.44,4600.0,38.6698,38.6698,38.6316,38.6316,4600.0
2014-12-30 11:25:00,40.45,40.49,40.45,40.49,3200.0,38.6411,38.6794,38.6411,38.6794,3200.0
2014-12-30 11:30:00,40.49,40.49,40.44,40.46,3600.0,38.6794,38.6794,38.6316,38.6507,3600.0
2014-12-30 11:35:00,40.45,40.48,40.45,40.47,6000.0,38.6411,38.6698,38.6411,38.6602,6000.0
2014-12-30 11:40:00,40.46,40.49,40.44,40.48,14600.0,38.6507,38.6794,38.6316,38.6698,14600.0
2014-12-30 11:45:00,40.49,40.55,40.49,40.55,3600.0,38.6794,38.7367,38.6794,38.7367,3600.0
2014-12-30 11:50:00,40.55,40.56,40.55,40.55,3200.0,38.7367,38.7462,38.7367,38.7367,3200.0
2014-12-30 11:55:00,40.55,40.56,40.55,40.56,5200.0,38.7367,38.7462,38.7367,38.7462,5200.0
2014-12-30 12:00:00,40.56,40.6,40.56,40.6,5600.0,38.7462,38.7844,38.7462,38.7844,5600.0
2014-12-30 12:05:00,40.6,40.6,40.59,40.6,2000.0,38.7844,38.7844,38.7749,38.7844,2000.0
2014-12-30 12:10:00,40.6,40.6,40.59,40.6,6800.0,38.7844,38.7844,38.7749,38.7844,6800.0
2014-12-30 12:15:00,40.6,40.6,40.58,40.59,5600.0,38.7844,38.7844,38.7653,38.7749,5600.0
2014-12-30 12:20:00,40.58,40.6,40.58,40.6,5000.0,38.7653,38.7844,38.7653,38.7844,5000.0
2014-12-30 12:25:00,40.6,40.62,40.6,40.62,1800.0,38.7844,38.8035,38.7844,38.8035,1800.0
2014-12-30 12:30:00,40.61,40.62,40.59,40.62,2400.0,38.794,38.8035,38.7749,38.8035,2400.0
2014-12-30 12:35:00,40.59,40.61,40.58,40.6,1800.0,38.7749,38.794,38.7653,38.7844,1800.0
2014-12-30 12:40:00,40.58,40.58,40.52,40.53,4000.0,38.7653,38.7653,38.708,38.7176,4000.0
2014-12-30 12:45:00,40.54,40.55,40.54,40.55,4600.0,38.7271,38.7367,38.7271,38.7367,4600.0
2014-12-30 12:50:00,40.55,40.58,40.54,40.58,4000.0,38.7367,38.7653,38.7271,38.7653,4000.0
2014-12-30 12:55:00,40.57,40.58,40.55,40.58,3800.0,38.7558,38.7653,38.7367,38.7653,3800.0
2014-12-30 13:00:00,40.58,40.59,40.58,40.59,600.0,38.7653,38.7749,38.7653,38.7749,600.0
2014-12-30 13:05:00,40.6,40.6,40.59,40.59,3400.0,38.7844,38.7844,38.7749,38.7749,3400.0
2014-12-30 13:10:00,40.6,40.63,40.6,40.63,3800.0,38.7844,38.8131,38.7844,38.8131,3800.0
2014-12-30 13:15:00,40.66,40.66,40.66,40.66,600.0,38.8418,38.8418,38.8418,38.8418,600.0
2014-12-30 13:20:00,40.66,40.66,40.65,40.66,4400.0,38.8418,38.8418,38.8322,38.8418,4400.0
2014-12-30 13:25:00,40.65,40.65,40.62,40.62,2400.0,38.8322,38.8322,38.8035,38.8035,2400.0
2014-12-30 13:30:00,40.59,40.59,40.57,40.57,1200.0,38.7749,38.7749,38.7558,38.7558,1200.0
2014-12-30 13:35:00,40.58,40.58,40.54,40.54,13200.0,38.7653,38.7653,38.7271,38.7271,13200.0
2014-12-30 13:40:00,40.52,40.52,40.47,40.47,3000.0,38.708,38.708,38.6602,38.6602,3000.0
2014-12-30 13:45:00,40.45,40.49,40.45,40.49,5200.0,38.6411,38.6794,38.6411,38.6794,5200.0
2014-12-30 13:50:00,40.49,40.49,40.46,40.46,2800.0,38.6794,38.6794,38.6507,38.6507,2800.0
2014-12-30 13:55:00,40.47,40.47,40.42,40.42,4400.0,38.6602,38.6602,38.6125,38.6125,4400.0
2014-12-30 14:00:00,40.43,40.45,40.43,40.44,3200.0,38.622,38.6411,38.622,38.6316,3200.0
2014-12-30 14:05:00,40.44,40.46,40.42,40.44,2600.0,38.6316,38.6507,38.6125,38.6316,2600.0
2014-12-30 14:10:00,40.44,40.49,40.44,40.49,3400.0,38.6316,38.6794,38.6316,38.6794,3400.0
2014-12-30 14:15:00,40.49,40.52,40.48,40.51,3600.0,38.6794,38.708,38.6698,38.6985,3600.0
2014-12-30 14:20:00,40.51,40.51,40.46,40.46,6000.0,38.6985,38.6985,38.6507,38.6507,6000.0
2014-12-30 14:25:00,40.46,40.47,40.42,40.42,4000.0,38.6507,38.6602,38.6125,38.6125,4000.0
2014-12-30 14:30:00,40.43,40.44,40.42,40.42,3800.0,38.622,38.6316,38.6125,38.6125,3800.0
2014-12-30 14:35:00,40.43,40.47,40.42,40.47,5800.0,38.622,38.6602,38.6125,38.6602,5800.0
2014-12-30 14:40:00,40.48,40.49,40.47,40.49,2400.0,38.6698,38.6794,38.6602,38.6794,2400.0
2014-12-30 14:45:00,40.49,40.53,40.48,40.53,4000.0,38.6794,38.7176,38.6698,38.7176,4000.0
2014-12-30 14:50:00,40.53,40.57,40.52,40.57,5000.0,38.7176,38.7558,38.708,38.7558,5000.0
2014-12-30 14:55:00,40.57,40.57,40.54,40.54,3600.0,38.7558,38.7558,38.7271,38.7271,3600.0
2014-12-30 15:00:00,40.54,40.57,40.54,40.57,5200.0,38.7271,38.7558,38.7271,38.7558,5200.0
2014-12-30 15:05:00,40.57,40.61,40.57,40.6,4200.0,38.7558,38.794,38.7558,38.7844,4200.0
2014-12-30 15:10:00,40.6,40.63,40.6,40.62,5400.0,38.7844,38.8131,38.7844,38.8035,5400.0
2014-12-30 15:15:00,40.62,40.63,40.55,40.57,13800.0,38.8035,38.8131,38.7367,38.7558,13800.0
2014-12-30 15:20:00,40.57,40.58,40.55,40.55,4200.0,38.7558,38.7653,38.7367,38.7367,4200.0
2014-12-30 15:25:00,40.53,40.55,40.53,40.54,6200.0,38.7176,38.7367,38.7176,38.7271,6200.0
2014-12-30 15:30:00,40.55,40.56,40.54,40.56,10200.0,38.7367,38.7462,38.7271,38.7462,10200.0
2014-12-30 15:35:00,40.56,40.58,40.56,40.58,4000.0,38.7462,38.7653,38.7462,38.7653,4000.0
2014-12-30 15:40:00,40.58,40.58,40.56,40.57,16400.0,38.7653,38.7653,38.7462,38.7558,16400.0
2014-12-30 15:45:00,40.57,40.57,40.52,40.54,21800.0,38.7558,38.7558,38.708,38.7271,21800.0
2014-12-30 15:50:00,40.54,40.54,40.47,40.5,27200.0,38.7271,38.7271,38.6602,38.6889,27200.0
2014-12-30 15:55:00,40.51,40.52,40.47,40.48,38000.0,38.6985,38.708,38.6602,38.6698,38000.0
2014-12-31 09:30:00,40.68,40.8,40.68,40.68,7000.0,38.8609,38.9755,38.8609,38.8609,7000.0
2014-12-31 09:35:00,40.71,40.71,40.71,40.71,200.0,38.8895,38.8895,38.8895,38.8895,200.0
2014-12-31 09:40:00,40.7,40.7,40.7,40.7,200.0,38.88,38.88,38.88,38.88,200.0
2014-12-31 09:45:00,40.71,40.71,40.68,40.68,1000.0,38.8895,38.8895,38.8609,38.8609,1000.0
2014-12-31 09:50:00,40.67,40.77,40.62,40.74,30200.0,38.8513,38.9468,38.8035,38.9182,30200.0
2014-12-31 09:55:00,40.75,40.78,40.74,40.78,3800.0,38.9277,38.9564,38.9182,38.9564,3800.0
2014-12-31 10:00:00,40.79,40.82,40.79,40.81,5200.0,38.9659,38.9946,38.9659,38.985,5200.0
2014-12-31 10:05:00,40.8,40.81,40.74,40.8,5000.0,38.9755,38.985,38.9182,38.9755,5000.0
2014-12-31 10:10:00,40.82,40.83,40.81,40.82,2600.0,38.9946,39.0041,38.985,38.9946,2600.0
2014-12-31 10:15:00,40.82,40.83,40.8,40.8,3400.0,38.9946,39.0041,38.9755,38.9755,3400.0
2014-12-31 10:20:00,40.8,40.83,40.8,40.81,2600.0,38.9755,39.0041,38.9755,38.985,2600.0
2014-12-31 10:25:00,40.81,40.81,40.81,40.81,0.0,38.985,38.985,38.985,38.985,0.0
2014-12-31 10:30:00,40.8,40.87,40.79,40.87,2400.0,38.9755,39.0424,38.9659,39.0424,2400.0
2014-12-31 10:35:00,40.87,40.91,40.87,40.88,4600.0,39.0424,39.0806,39.0424,39.0519,4600.0
2014-12-31 10:40:00,40.88,40.94,40.88,40.94,1600.0,39.0519,39.1092,39.0519,39.1092,1600.0
2014-12-31 10:45:00,40.95,40.97,40.95,40.97,3200.0,39.1188,39.1379,39.1188,39.1379,3200.0
2014-12-31 10:50:00,40.98,41.01,40.98,41.01,400.0,39.1474,39.1761,39.1474,39.1761,400.0
2014-12-31 10:55:00,40.99,41.01,40.99,41.0,3800.0,39.157,39.1761,39.157,39.1665,3800.0
2014-12-31 11:00:00,40.99,41.0,40.99,41.0,1800.0,39.157,39.1665,39.157,39.1665,1800.0
2014-12-31 11:05:00,40.99,40.99,40.96,40.96,3200.0,39.157,39.157,39.1283,39.1283,3200.0
2014-12-31 11:10:00,40.95,40.98,40.95,40.97,10400.0,39.1188,39.1474,39.1188,39.1379,10400.0
2014-12-31 11:15:00,40.95,40.96,40.95,40.96,4200.0,39.1188,39.1283,39.1188,39.1283,4200.0
2014-12-31 11:20:00,40.97,41.03,40.97,41.01,18200.0,39.1379,39.1952,39.1379,39.1761,18200.0
2014-12-31 11:25:00,41.01,41.01,40.97,40.98,4200.0,39.1761,39.1761,39.1379,39.1474,4200.0
2014-12-31 11:30:00,40.98,40.98,40.97,40.97,1600.0,39.1474,39.1474,39.1379,39.1379,1600.0
2014-12-31 11:35:00,40.96,40.96,40.93,40.93,800.0,39.1283,39.1283,39.0997,39.0997,800.0
2014-12-31 11:40:00,40.95,40.95,40.94,40.94,2800.0,39.1188,39.1188,39.1092,39.1092,2800.0
2014-12-31 11:45:00,40.95,40.97,40.95,40.96,7200.0,39.1188,39.1379,39.1188,39.1283,7200.0
2014-12-31 11:50:00,40.96,40.99,40.96,40.99,3800.0,39.1283,39.157,39.1283,39.157,3800.0
2014-12-31 11:55:00,40.99,41.02,40.98,40.99,6400.0,39.157,39.1857,39.1474,39.157,6400.0
2014-12-31 12:00:00,40.99,40.99,40.95,40.95,4400.0,39.157,39.157,39.1188,39.1188,4400.0
2014-12-31 12:05:00,40.95,40.97,40.95,40.97,4600.0,39.1188,39.1379,39.1188,39.1379,4600.0
2014-12-31 12:10:00,40.97,40.97,40.94,40.94,400.0,39.1379,39.1379,39.1092,39.1092,400.0
2014-12-31 12:15:00,40.96,40.97,40.95,40.95,1800.0,39.1283,39.1379,39.1188,39.1188,1800.0
2014-12-31 12:20:00,40.92,40.92,40.87,40.88,2000.0,39.0901,39.0901,39.0424,39.0519,2000.0
2014-12-31 12:25:00,40.87,40.87,40.79,40.82,4000.0,39.0424,39.0424,38.9659,38.9946,4000.0
2014-12-31 12:30:00,40.82,40.84,40.79,40.79,2800.0,38.9946,39.0137,38.9659,38.9659,2800.0
2014-12-31 12:35:00,40.78,40.78,40.78,40.78,200.0,38.9564,38.9564,38.9564,38.9564,200.0
2014-12-31 12:40:00,40.77,40.78,40.76,40.78,2000.0,38.9468,38.9564,38.9373,38.9564,2000.0
2014-12-31 12:45:00,40.77,40.79,40.77,40.79,1400.0,38.9468,38.9659,38.9468,38.9659,1400.0
2014-12-31 12:50:00,40.77,40.78,40.77,40.77,1200.0,38.9468,38.9564,38.9468,38.9468,1200.0
2014-12-31 12:55:00,40.77,40.77,40.77,40.77,0.0,38.9468,38.9468,38.9468,38.9468,0.0
2014-12-31 13:00:00,40.73,40.76,40.71,40.76,2800.0,38.9086,38.9373,38.8895,38.9373,2800.0
2014-12-31 13:05:00,40.78,40.82,40.77,40.82,600.0,38.9564,38.9946,38.9468,38.9946,600.0
2014-12-31 13:10:00,40.79,40.79,40.74,40.74,2600.0,38.9659,38.9659,38.9182,38.9182,2600.0
2014-12-31 13:15:00,40.74,40.74,40.73,40.73,800.0,38.9182,38.9182,38.9086,38.9086,800.0
2014-12-31 13:20:00,40.71,40.73,40.71,40.72,1800.0,38.8895,38.9086,38.8895,38.8991,1800.0
2014-12-31 13:25:00,40.72,40.75,40.72,40.75,3600.0,38.8991,38.9277,38.8991,38.9277,3600.0
2014-12-31 13:30:00,40.77,40.8,40.76,40.8,1600.0,38.9468,38.9755,38.9373,38.9755,1600.0
2014-12-31 13:35:00,40.78,40.8,40.78,40.8,400.0,38.9564,38.9755,38.9564,38.9755,400.0
2014-12-31 13:40:00,40.78,40.82,40.78,40.82,5600.0,38.9564,38.9946,38.9564,38.9946,5600.0
2014-12-31 13:45:00,40.81,40.82,40.81,40.82,800.0,38.985,38.9946,38.985,38.9946,800.0
2014-12-31 13:50:00,40.81,40.82,40.8,40.8,4400.0,38.985,38.9946,38.9755,38.9755,4400.0
2014-12-31 13:55:00,40.8,40.81,40.78,40.81,5000.0,38.9755,38.985,38.9564,38.985,5000.0
2014-12-31 14:00:00,40.81,40.81,40.8,40.81,200.0,38.985,38.985,38.9755,38.985,200.0
2014-12-31 14:05:00,40.8,40.8,40.74,40.74,6000.0,38.9755,38.9755,38.9182,38.9182,6000.0
2014-12-31 14:10:00,40.74,40.74,40.74,40.74,200.0,38.9182,38.9182,38.9182,38.9182,200.0
2014-12-31 14:15:00,40.72,40.72,40.68,40.69,8000.0,38.8991,38.8991,38.8609,38.8704,8000.0
2014-12-31 14:20:00,40.68,40.69,40.65,40.66,9600.0,38.8609,38.8704,38.8322,38.8418,9600.0
2014-12-31 14:25:00,40.67,40.68,40.65,40.67,2800.0,38.8513,38.8609,38.8322,38.8513,2800.0
2014-12-31 14:30:00,40.65,40.65,40.64,40.65,1200.0,38.8322,38.8322,38.8226,38.8322,1200.0
2014-12-31 14:35:00,40.63,40.63,40.58,40.58,2000.0,38.8131,38.8131,38.7653,38.7653,2000.0
2014-12-31 14:40:00,40.56,40.6,40.54,40.6,9600.0,38.7462,38.7844,38.7271,38.7844,9600.0
2014-12-31 14:45:00,40.59,40.64,40.59,40.63,6600.0,38.7749,38.8226,38.7749,38.8131,6600.0
2014-12-31 14:50:00,40.63,40.67,40.63,40.66,7600.0,38.8131,38.8513,38.8131,38.8418,7600.0
2014-12-31 14:55:00,40.65,40.69,40.65,40.68,5400.0,38.8322,38.8704,38.8322,38.8609,5400.0
2014-12-31 15:00:00,40.69,40.71,40.67,40.7,7800.0,38.8704,38.8895,38.8513,38.88,7800.0
2014-12-31 15:05:00,40.71,40.74,40.71,40.74,5000.0,38.8895,38.9182,38.8895,38.9182,5000.0
2014-12-31 15:10:00,40.74,40.79,40.74,40.78,6200.0,38.9182,38.9659,38.9182,38.9564,6200.0
2014-12-31 15:15:00,40.8,40.84,40.79,40.84,9200.0,38.9755,39.0137,38.9659,39.0137,9200.0
2014-12-31 15:20:00,40.85,40.86,40.81,40.84,7800.0,39.0233,39.0328,38.985,39.0137,7800.0
2014-12-31 15:25:00,40.84,40.85,40.82,40.83,9800.0,39.0137,39.0233,38.9946,39.0041,9800.0
2014-12-31 15:30:00,40.83,40.83,40.7,40.71,9200.0,39.0041,39.0041,38.88,38.8895,9200.0
2014-12-31 15:35:00,40.71,40.71,40.65,40.65,9800.0,38.8895,38.8895,38.8322,38.8322,9800.0
2014-12-31 15:40:00,40.64,40.64,40.53,40.55,10400.0,38.8226,38.8226,38.7176,38.7367,10400.0
2014-12-31 15:45:00,40.54,40.54,40.47,40.49,15000.0,38.7271,38.7271,38.6602,38.6794,15000.0
2014-12-31 15:50:00,40.48,40.48,40.38,40.44,20400.0,38.6698,38.6698,38.5743,38.6316,20400.0
2014-12-31 15:55:00,40.42,40.46,40.32,40.35,67000.0,38.6125,38.6507,38.517,38.5456,67000.0
2015-01-02 09:30:00,40.63,40.77,40.63,40.77,7400.0,38.8131,38.9468,38.8131,38.9468,7400.0
2015-01-02 09:35:00,40.71,40.77,40.71,40.77,3400.0,38.8895,38.9468,38.8895,38.9468,3400.0
2015-01-02 09:40:00,40.7,40.75,40.69,40.69,4600.0,38.88,38.9277,38.8704,38.8704,4600.0
2015-01-02 09:45:00,40.66,40.66,40.64,40.65,2600.0,38.8418,38.8418,38.8226,38.8322,2600.0
2015-01-02 09:50:00,40.63,40.68,40.58,40.58,4400.0,38.8131,38.8609,38.7653,38.7653,4400.0
2015-01-02 09:55:00,40.58,40.71,40.58,40.67,3400.0,38.7653,38.8895,38.7653,38.8513,3400.0
2015-01-02 10:00:00,40.68,40.68,40.59,40.62,3200.0,38.8609,38.8609,38.7749,38.8035,3200.0
2015-01-02 10:05:00,40.67,40.67,40.56,40.56,11200.0,38.8513,38.8513,38.7462,38.7462,11200.0
2015-01-02 10:10:00,40.57,40.63,40.57,40.63,4200.0,38.7558,38.8131,38.7558,38.8131,4200.0
2015-01-02 10:15:00,40.65,40.65,40.56,40.57,2600.0,38.8322,38.8322,38.7462,38.7558,2600.0
2015-01-02 10:20:00,40.59,40.6,40.56,40.59,1800.0,38.7749,38.7844,38.7462,38.7749,1800.0
2015-01-02 10:25:00,40.55,40.59,40.54,40.56,3000.0,38.7367,38.7749,38.7271,38.7462,3000.0
2015-01-02 10:30:00,40.54,40.55,40.42,40.42,3600.0,38.7271,38.7367,38.6125,38.6125,3600.0
2015-01-02 10:35:00,40.43,40.44,40.35,40.35,4800.0,38.622,38.6316,38.5456,38.5456,4800.0
2015-01-02 10:40:00,40.31,40.31,40.15,40.19,7400.0,38.5074,38.5074,38.3546,38.3928,7400.0
2015-01-02 10:45:00,40.2,40.3,40.2,40.27,4000.0,38.4023,38.4978,38.4023,38.4692,4000.0
2015-01-02 10:50:00,40.3,40.3,40.24,40.27,2800.0,38.4978,38.4978,38.4405,38.4692,2800.0
2015-01-02 10:55:00,40.27,40.33,40.27,40.31,6200.0,38.4692,38.5265,38.4692,38.5074,6200.0
2015-01-02 11:00:00,40.3,40.3,40.2,40.2,2000.0,38.4978,38.4978,38.4023,38.4023,2000.0
2015-01-02 11:05:00,40.18,40.18,40.13,40.16,5800.0,38.3832,38.3832,38.3355,38.3641,5800.0
2015-01-02 11:10:00,40.16,40.16,40.12,40.13,8600.0,38.3641,38.3641,38.3259,38.3355,8600.0
2015-01-02 11:15:00,40.14,40.16,40.13,40.13,2400.0,38.345,38.3641,38.3355,38.3355,2400.0
2015-01-02 11:20:00,40.12,40.13,40.1,40.12,9800.0,38.3259,38.3355,38.3068,38.3259,9800.0
2015-01-02 11:25:00,40.13,40.16,40.13,40.15,3800.0,38.3355,38.3641,38.3355,38.3546,3800.0
2015-01-02 11:30:00,40.12,40.13,40.12,40.12,2000.0,38.3259,38.3355,38.3259,38.3259,2000.0
2015-01-02 11:35:00,40.09,40.1,40.04,40.07,3800.0,38.2972,38.3068,38.2495,38.2781,3800.0
2015-01-02 11:40:00,40.07,40.08,40.05,40.05,2200.0,38.2781,38.2877,38.259,38.259,2200.0
2015-01-02 11:45:00,40.05,40.11,40.05,40.11,5600.0,38.259,38.3163,38.259,38.3163,5600.0
2015-01-02 11:50:00,40.1,40.13,40.1,40.13,1400.0,38.3068,38.3355,38.3068,38.3355,1400.0
2015-01-02 11:55:00,40.15,40.19,40.15,40.19,1200.0,38.3546,38.3928,38.3546,38.3928,1200.0
2015-01-02 12:00:00,40.15,40.17,40.12,40.17,4000.0,38.3546,38.3737,38.3259,38.3737,4000.0
2015-01-02 12:05:00,40.18,40.2,40.17,40.2,2200.0,38.3832,38.4023,38.3737,38.4023,2200.0
2015-01-02 12:10:00,40.24,40.25,40.23,40.23,2800.0,38.4405,38.4501,38.431,38.431,2800.0
2015-01-02 12:15:00,40.23,40.24,40.21,40.22,3000.0,38.431,38.4405,38.4119,38.4214,3000.0
2015-01-02 12:20:00,40.23,40.23,40.22,40.22,1200.0,38.431,38.431,38.4214,38.4214,1200.0
2015-01-02 12:25:00,40.22,40.26,40.22,40.26,3200.0,38.4214,38.4596,38.4214,38.4596,3200.0
2015-01-02 12:30:00,40.26,40.26,40.24,40.26,2000.0,38.4596,38.4596,38.4405,38.4596,2000.0
2015-01-02 12:35:00,40.27,40.27,40.25,40.27,1600.0,38.4692,38.4692,38.4501,38.4692,1600.0
2015-01-02 12:40:00,40.27,40.27,40.26,40.26,3800.0,38.4692,38.4692,38.4596,38.4596,3800.0
2015-01-02 12:45:00,40.26,40.26,40.23,40.23,4400.0,38.4596,38.4596,38.431,38.431,4400.0
2015-01-02 12:50:00,40.22,40.22,40.18,40.21,2600.0,38.4214,38.4214,38.3832,38.4119,2600.0
2015-01-02 12:55:00,40.22,40.23,40.19,40.19,1400.0,38.4214,38.431,38.3928,38.3928,1400.0
2015-01-02 13:00:00,40.21,40.21,40.18,40.19,7200.0,38.4119,38.4119,38.3832,38.3928,7200.0
2015-01-02 13:05:00,40.2,40.2,40.13,40.13,2800.0,38.4023,38.4023,38.3355,38.3355,2800.0
2015-01-02 13:10:00,40.13,40.15,40.11,40.12,1600.0,38.3355,38.3546,38.3163,38.3259,1600.0
2015-01-02 13:15:00,40.1,40.13,40.09,40.09,18400.0,38.3068,38.3355,38.2972,38.2972,18400.0
2015-01-02 13:20:00,40.1,40.13,40.08,40.13,2600.0,38.3068,38.3355,38.2877,38.3355,2600.0
2015-01-02 13:25:00,40.13,40.13,40.08,40.09,2200.0,38.3355,38.3355,38.2877,38.2972,2200.0
2015-01-02 13:30:00,40.05,40.06,40.04,40.05,1200.0,38.259,38.2686,38.2495,38.259,1200.0
2015-01-02 13:35:00,40.05,40.06,40.05,40.05,800.0,38.259,38.2686,38.259,38.259,800.0
2015-01-02 13:40:00,40.07,40.07,40.04,40.04,3000.0,38.2781,38.2781,38.2495,38.2495,3000.0
2015-01-02 13:45:00,40.04,40.04,40.04,40.04,800.0,38.2495,38.2495,38.2495,38.2495,800.0
2015-01-02 13:50:00,40.02,40.1,40.02,40.1,2000.0,38.2304,38.3068,38.2304,38.3068,2000.0
2015-01-02 13:55:00,40.1,40.12,40.08,40.1,2000.0,38.3068,38.3259,38.2877,38.3068,2000.0
2015-01-02 14:00:00,40.08,40.1,40.06,40.09,3800.0,38.2877,38.3068,38.2686,38.2972,3800.0
2015-01-02 14:05:00,40.1,40.13,40.09,40.13,3600.0,38.3068,38.3355,38.2972,38.3355,3600.0
2015-01-02 14:10:00,40.15,40.22,40.15,40.22,1800.0,38.3546,38.4214,38.3546,38.4214,1800.0
2015-01-02 14:15:00,40.22,40.23,40.17,40.17,4400.0,38.4214,38.431,38.3737,38.3737,4400.0
2015-01-02 14:20:00,40.19,40.19,40.16,40.19,10200.0,38.3928,38.3928,38.3641,38.3928,10200.0
2015-01-02 14:25:00,40.21,40.23,40.21,40.22,1200.0,38.4119,38.431,38.4119,38.4214,1200.0
2015-01-02 14:30:00,40.22,40.22,40.18,40.21,2800.0,38.4214,38.4214,38.3832,38.4119,2800.0
2015-01-02 14:35:00,40.22,40.27,40.22,40.26,3000.0,38.4214,38.4692,38.4214,38.4596,3000.0
2015-01-02 14:40:00,40.29,40.34,40.29,40.31,4400.0,38.4883,38.5361,38.4883,38.5074,4400.0
2015-01-02 14:45:00,40.3,40.33,40.3,40.33,3200.0,38.4978,38.5265,38.4978,38.5265,3200.0
2015-01-02 14:50:00,40.35,40.35,40.29,40.3,4000.0,38.5456,38.5456,38.4883,38.4978,4000.0
2015-01-02 14:55:00,40.3,40.3,40.27,40.27,3600.0,38.4978,38.4978,38.4692,38.4692,3600.0
2015-01-02 15:00:00,40.27,40.28,40.26,40.27,1600.0,38.4692,38.4787,38.4596,38.4692,1600.0
2015-01-02 15:05:00,40.26,40.27,40.26,40.27,5800.0,38.4596,38.4692,38.4596,38.4692,5800.0
2015-01-02 15:10:00,40.26,40.27,40.16,40.16,7400.0,38.4596,38.4692,38.3641,38.3641,7400.0
2015-01-02 15:15:00,40.17,40.18,40.16,40.17,6400.0,38.3737,38.3832,38.3641,38.3737,6400.0
2015-01-02 15:20:00,40.17,40.22,40.16,40.18,5400.0,38.3737,38.4214,38.3641,38.3832,5400.0
2015-01-02 15:25:00,40.2,40.24,40.2,40.24,6800.0,38.4023,38.4405,38.4023,38.4405,6800.0
2015-01-02 15:30:00,40.24,40.24,40.22,40.24,5200.0,38.4405,38.4405,38.4214,38.4405,5200.0
2015-01-02 15:35:00,40.24,40.28,40.24,40.28,7000.0,38.4405,38.4787,38.4405,38.4787,7000.0
2015-01-02 15:40:00,40.28,40.31,40.26,40.3,16000.0,38.4787,38.5074,38.4596,38.4978,16000.0
2015-01-02 15:45:00,40.31,40.39,40.31,40.39,10800.0,38.5074,38.5838,38.5074,38.5838,10800.0
2015-01-02 15:50:00,40.42,40.43,40.37,40.38,14400.0,38.6125,38.622,38.5647,38.5743,14400.0
2015-01-02 15:55:00,40.38,40.4,40.32,40.32,36800.0,38.5743,38.5934,38.517,38.517,36800.0
2015-01-05 09:30:00,40.17,40.22,40.1,40.1,14200.0,38.3737,38.4214,38.3068,38.3068,14200.0
2015-01-05 09:35:00,40.05,40.07,39.85,39.98,7800.0,38.259,38.2781,38.068,38.1922,7800.0
2015-01-05 09:40:00,40.02,40.13,39.94,40.13,5400.0,38.2304,38.3355,38.1539,38.3355,5400.0
2015-01-05 09:45:00,40.17,40.27,40.1,40.26,8200.0,38.3737,38.4692,38.3068,38.4596,8200.0
2015-01-05 09:50:00,40.22,40.23,40.04,40.04,20600.0,38.4214,38.431,38.2495,38.2495,20600.0
2015-01-05 09:55:00,40.03,40.08,40.01,40.02,6600.0,38.2399,38.2877,38.2208,38.2304,6600.0
2015-01-05 10:00:00,39.96,40.1,39.94,40.05,12800.0,38.1731,38.3068,38.1539,38.259,12800.0
2015-01-05 10:05:00,40.03,40.13,40.03,40.13,4400.0,38.2399,38.3355,38.2399,38.3355,4400.0
2015-01-05 10:10:00,40.13,40.13,40.06,40.08,4800.0,38.3355,38.3355,38.2686,38.2877,4800.0
2015-01-05 10:15:00,40.02,40.09,40.02,40.05,5000.0,38.2304,38.2972,38.2304,38.259,5000.0
2015-01-05 10:20:00,40.05,40.15,40.05,40.15,2600.0,38.259,38.3546,38.259,38.3546,2600.0
2015-01-05 10:25:00,40.15,40.21,40.12,40.12,8200.0,38.3546,38.4119,38.3259,38.3259,8200.0
2015-01-05 10:30:00,40.1,40.11,40.04,40.04,7200.0,38.3068,38.3163,38.2495,38.2495,7200.0
2015-01-05 10:35:00,40.07,40.08,40.0,40.0,11800.0,38.2781,38.2877,38.2113,38.2113,11800.0
2015-01-05 10:40:00,40.02,40.07,39.87,39.88,7200.0,38.2304,38.2781,38.0871,38.0966,7200.0
2015-01-05 10:45:00,39.88,39.94,39.84,39.92,27600.0,38.0966,38.1539,38.0584,38.1348,27600.0
2015-01-05 10:50:00,39.92,39.94,39.86,39.86,9600.0,38.1348,38.1539,38.0775,38.0775,9600.0
2015-01-05 10:55:00,39.9,39.9,39.84,39.84,2600.0,38.1157,38.1157,38.0584,38.0584,2600.0
2015-01-05 11:00:00,39.86,39.87,39.74,39.75,8400.0,38.0775,38.0871,37.9629,37.9724,8400.0
2015-01-05 11:05:00,39.75,39.77,39.73,39.73,2000.0,37.9724,37.9915,37.9533,37.9533,2000.0
2015-01-05 11:10:00,39.72,39.73,39.63,39.67,9400.0,37.9438,37.9533,37.8578,37.896,9400.0
2015-01-05 11:15:00,39.63,39.63,39.56,39.56,9600.0,37.8578,37.8578,37.7909,37.7909,9600.0
2015-01-05 11:20:00,39.56,39.67,39.56,39.64,10200.0,37.7909,37.896,37.7909,37.8674,10200.0
2015-01-05 11:25:00,39.69,39.72,39.63,39.63,4600.0,37.9151,37.9438,37.8578,37.8578,4600.0
2015-01-05 11:30:00,39.63,39.67,39.6,39.61,3200.0,37.8578,37.896,37.8292,37.8387,3200.0
2015-01-05 11:35:00,39.65,39.7,39.64,39.7,3600.0,37.8769,37.9247,37.8674,37.9247,3600.0
2015-01-05 11:40:00,39.71,39.71,39.65,39.68,23600.0,37.9342,37.9342,37.8769,37.9056,23600.0
2015-01-05 11:45:00,39.66,39.84,39.66,39.79,48200.0,37.8865,38.0584,37.8865,38.0107,48200.0
2015-01-05 11:50:00,39.8,39.85,39.8,39.84,14400.0,38.0202,38.068,38.0202,38.0584,14400.0
2015-01-05 11:55:00,39.85,39.87,39.8,39.81,15200.0,38.068,38.0871,38.0202,38.0298,15200.0
2015-01-05 12:00:00,39.81,39.83,39.79,39.8,7600.0,38.0298,38.0489,38.0107,38.0202,7600.0
2015-01-05 12:05:00,39.8,39.8,39.79,39.79,1800.0,38.0202,38.0202,38.0107,38.0107,1800.0
2015-01-05 12:10:00,39.79,39.8,39.75,39.77,9800.0,38.0107,38.0202,37.9724,37.9915,9800.0
2015-01-05 12:15:00,39.76,39.77,39.71,39.73,7000.0,37.982,37.9915,37.9342,37.9533,7000.0
2015-01-05 12:20:00,39.76,39.77,39.72,39.72,8200.0,37.982,37.9915,37.9438,37.9438,8200.0
2015-01-05 12:25:00,39.73,39.75,39.72,39.73,14600.0,37.9533,37.9724,37.9438,37.9533,14600.0
2015-01-05 12:30:00,39.73,39.74,39.72,39.72,14400.0,37.9533,37.9629,37.9438,37.9438,14400.0
2015-01-05 12:35:00,39.71,39.76,39.71,39.76,2400.0,37.9342,37.982,37.9342,37.982,2400.0
2015-01-05 12:40:00,39.76,39.76,39.74,39.74,10800.0,37.982,37.982,37.9629,37.9629,10800.0
2015-01-05 12:45:00,39.75,39.76,39.69,39.69,19400.0,37.9724,37.982,37.9151,37.9151,19400.0
2015-01-05 12:50:00,39.69,39.69,39.67,39.69,800.0,37.9151,37.9151,37.896,37.9151,800.0
2015-01-05 12:55:00,39.69,39.69,39.65,39.66,6800.0,37.9151,37.9151,37.8769,37.8865,6800.0
2015-01-05 13:00:00,39.68,39.7,39.67,39.67,3000.0,37.9056,37.9247,37.896,37.896,3000.0
2015-01-05 13:05:00,39.67,39.7,39.66,39.7,3200.0,37.896,37.9247,37.8865,37.9247,3200.0
2015-01-05 13:10:00,39.67,39.68,39.67,39.67,4400.0,37.896,37.9056,37.896,37.896,4400.0
2015-01-05 13:15:00,39.67,39.67,39.63,39.63,6200.0,37.896,37.896,37.8578,37.8578,6200.0
2015-01-05 13:20:00,39.64,39.69,39.64,39.67,5800.0,37.8674,37.9151,37.8674,37.896,5800.0
2015-01-05 13:25:00,39.66,39.66,39.57,39.59,8000.0,37.8865,37.8865,37.8005,37.8196,8000.0
2015-01-05 13:30:00,39.6,39.64,39.55,39.64,6800.0,37.8292,37.8674,37.7814,37.8674,6800.0
2015-01-05 13:35:00,39.65,39.66,39.63,39.63,1600.0,37.8769,37.8865,37.8578,37.8578,1600.0
2015-01-05 13:40:00,39.61,39.63,39.57,39.57,6200.0,37.8387,37.8578,37.8005,37.8005,6200.0
2015-01-05 13:45:00,39.58,39.6,39.57,39.6,2200.0,37.81,37.8292,37.8005,37.8292,2200.0
2015-01-05 13:50:00,39.66,39.68,39.62,39.63,3000.0,37.8865,37.9056,37.8483,37.8578,3000.0
2015-01-05 13:55:00,39.63,39.63,39.59,39.6,7000.0,37.8578,37.8578,37.8196,37.8292,7000.0
2015-01-05 14:00:00,39.58,39.58,39.52,39.53,4600.0,37.81,37.81,37.7527,37.7623,4600.0
2015-01-05 14:05:00,39.52,39.57,39.52,39.55,4600.0,37.7527,37.8005,37.7527,37.7814,4600.0
2015-01-05 14:10:00,39.54,39.55,39.5,39.5,5800.0,37.7718,37.7814,37.7336,37.7336,5800.0
2015-01-05 14:15:00,39.49,39.56,39.47,39.54,8000.0,37.7241,37.7909,37.705,37.7718,8000.0
2015-01-05 14:20:00,39.54,39.56,39.54,39.55,4400.0,37.7718,37.7909,37.7718,37.7814,4400.0
2015-01-05 14:25:00,39.58,39.6,39.57,39.59,6400.0,37.81,37.8292,37.8005,37.8196,6400.0
2015-01-05 14:30:00,39.59,39.6,39.54,39.57,10800.0,37.8196,37.8292,37.7718,37.8005,10800.0
2015-01-05 14:35:00,39.58,39.62,39.57,39.59,3000.0,37.81,37.8483,37.8005,37.8196,3000.0
2015-01-05 14:40:00,39.66,39.68,39.6,39.6,5600.0,37.8865,37.9056,37.8292,37.8292,5600.0
2015-01-05 14:45:00,39.59,39.59,39.56,39.58,5600.0,37.8196,37.8196,37.7909,37.81,5600.0
2015-01-05 14:50:00,39.57,39.58,39.49,39.52,118200.0,37.8005,37.81,37.7241,37.7527,118200.0
2015-01-05 14:55:00,39.54,39.58,39.52,39.52,5800.0,37.7718,37.81,37.7527,37.7527,5800.0
2015-01-05 15:00:00,39.52,39.53,39.5,39.51,5600.0,37.7527,37.7623,37.7336,37.7432,5600.0
2015-01-05 15:05:00,39.51,39.6,39.49,39.55,15800.0,37.7432,37.8292,37.7241,37.7814,15800.0
2015-01-05 15:10:00,39.55,39.63,39.55,39.58,22000.0,37.7814,37.8578,37.7814,37.81,22000.0
2015-01-05 15:15:00,39.57,39.58,39.54,39.56,14200.0,37.8005,37.81,37.7718,37.7909,14200.0
2015-01-05 15:20:00,39.55,39.6,39.54,39.59,9200.0,37.7814,37.8292,37.7718,37.8196,9200.0
2015-01-05 15:25:00,39.58,39.59,39.56,39.56,11400.0,37.81,37.8196,37.7909,37.7909,11400.0
2015-01-05 15:30:00,39.56,39.57,39.54,39.57,12000.0,37.7909,37.8005,37.7718,37.8005,12000.0
2015-01-05 15:35:00,39.55,39.69,39.55,39.69,10600.0,37.7814,37.9151,37.7814,37.9151,10600.0
2015-01-05 15:40:00,39.7,39.74,39.69,39.73,21800.0,37.9247,37.9629,37.9151,37.9533,21800.0
2015-01-05 15:45:00,39.73,39.73,39.68,39.7,48000.0,37.9533,37.9533,37.9056,37.9247,48000.0
2015-01-05 15:50:00,39.7,39.78,39.69,39.77,35400.0,37.9247,38.0011,37.9151,37.9915,35400.0
2015-01-05 15:55:00,39.77,39.82,39.62,39.65,80800.0,37.9915,38.0393,37.8483,37.8769,80800.0
2015-01-06 09:30:00,39.74,39.93,39.67,39.71,6600.0,37.9629,38.1444,37.896,37.9342,6600.0
2015-01-06 09:35:00,39.71,39.71,39.52,39.53,3600.0,37.9342,37.9342,37.7527,37.7623,3600.0
2015-01-06 09:40:00,39.55,39.56,39.44,39.46,10400.0,37.7814,37.7909,37.6763,37.6954,10400.0
2015-01-06 09:45:00,39.48,39.62,39.46,39.6,7800.0,37.7145,37.8483,37.6954,37.8292,7800.0
2015-01-06 09:50:00,39.64,39.68,39.52,39.52,8000.0,37.8674,37.9056,37.7527,37.7527,8000.0
2015-01-06 09:55:00,39.44,39.58,39.44,39.49,5200.0,37.6763,37.81,37.6763,37.7241,5200.0
2015-01-06 10:00:00,39.62,39.62,39.57,39.57,7800.0,37.8483,37.8483,37.8005,37.8005,7800.0
2015-01-06 10:05:00,39.59,39.6,39.51,39.51,6400.0,37.8196,37.8292,37.7432,37.7432,6400.0
2015-01-06 10:10:00,39.54,39.6,39.52,39.59,28800.0,37.7718,37.8292,37.7527,37.8196,28800.0
2015-01-06 10:15:00,39.59,39.59,39.53,39.54,63600.0,37.8196,37.8196,37.7623,37.7718,63600.0
2015-01-06 10:20:00,39.52,39.58,39.52,39.55,3800.0,37.7527,37.81,37.7527,37.7814,3800.0
2015-01-06 10:25:00,39.58,39.58,39.55,39.58,125600.0,37.81,37.81,37.7814,37.81,125600.0
2015-01-06 10:30:00,39.56,39.59,39.49,39.54,11800.0,37.7909,37.8196,37.7241,37.7718,11800.0
2015-01-06 10:35:00,39.56,39.58,39.5,39.52,7000.0,37.7909,37.81,37.7336,37.7527,7000.0
2015-01-06 10:40:00,39.5,39.56,39.5,39.51,3800.0,37.7336,37.7909,37.7336,37.7432,3800.0
2015-01-06 10:45:00,39.49,39.55,39.46,39.48,5600.0,37.7241,37.7814,37.6954,37.7145,5600.0
2015-01-06 10:50:00,39.47,39.54,39.47,39.54,2000.0,37.705,37.7718,37.705,37.7718,2000.0
2015-01-06 10:55:00,39.52,39.52,39.42,39.42,5200.0,37.7527,37.7527,37.6572,37.6572,5200.0
2015-01-06 11:00:00,39.4,39.4,39.29,39.35,11200.0,37.6381,37.6381,37.533,37.5903,11200.0
2015-01-06 11:05:00,39.35,39.4,39.35,39.35,6600.0,37.5903,37.6381,37.5903,37.5903,6600.0
2015-01-06 11:10:00,39.35,39.4,39.34,39.35,19000.0,37.5903,37.6381,37.5808,37.5903,19000.0
2015-01-06 11:15:00,39.35,39.37,39.22,39.22,7400.0,37.5903,37.6094,37.4661,37.4661,7400.0
2015-01-06 11:20:00,39.21,39.23,39.2,39.2,3200.0,37.4566,37.4757,37.447,37.447,3200.0
2015-01-06 11:25:00,39.2,39.22,39.19,39.22,4600.0,37.447,37.4661,37.4375,37.4661,4600.0
2015-01-06 11:30:00,39.2,39.23,39.19,39.2,10000.0,37.447,37.4757,37.4375,37.447,10000.0
2015-01-06 11:35:00,39.19,39.21,39.15,39.15,5400.0,37.4375,37.4566,37.3993,37.3993,5400.0
2015-01-06 11:40:00,39.16,39.16,39.02,39.02,7000.0,37.4088,37.4088,37.2751,37.2751,7000.0
2015-01-06 11:45:00,39.02,39.12,39.02,39.12,3800.0,37.2751,37.3706,37.2751,37.3706,3800.0
2015-01-06 11:50:00,39.12,39.12,39.05,39.05,2400.0,37.3706,37.3706,37.3037,37.3037,2400.0
2015-01-06 11:55:00,39.05,39.1,39.04,39.09,9600.0,37.3037,37.3515,37.2942,37.342,9600.0
2015-01-06 12:00:00,39.1,39.1,39.03,39.04,8600.0,37.3515,37.3515,37.2846,37.2942,8600.0
2015-01-06 12:05:00,39.02,39.02,38.93,38.98,6200.0,37.2751,37.2751,37.1891,37.2369,6200.0
2015-01-06 12:10:00,38.99,39.02,38.97,39.02,4600.0,37.2464,37.2751,37.2273,37.2751,4600.0
2015-01-06 12:15:00,39.02,39.02,38.95,38.95,5000.0,37.2751,37.2751,37.2082,37.2082,5000.0
2015-01-06 12:20:00,38.94,38.98,38.94,38.94,1800.0,37.1987,37.2369,37.1987,37.1987,1800.0
2015-01-06 12:25:00,38.93,39.01,38.93,39.01,2800.0,37.1891,37.2655,37.1891,37.2655,2800.0
2015-01-06 12:30:00,38.99,39.02,38.97,39.02,2000.0,37.2464,37.2751,37.2273,37.2751,2000.0
2015-01-06 12:35:00,39.02,39.15,39.02,39.12,6400.0,37.2751,37.3993,37.2751,37.3706,6400.0
2015-01-06 12:40:00,39.11,39.13,39.1,39.12,3600.0,37.3611,37.3802,37.3515,37.3706,3600.0
2015-01-06 12:45:00,39.12,39.12,39.07,39.07,2000.0,37.3706,37.3706,37.3229,37.3229,2000.0
2015-01-06 12:50:00,39.1,39.19,39.1,39.15,13600.0,37.3515,37.4375,37.3515,37.3993,13600.0
2015-01-06 12:55:00,39.17,39.21,39.16,39.18,5200.0,37.4184,37.4566,37.4088,37.4279,5200.0
2015-01-06 13:00:00,39.19,39.19,39.1,39.1,3600.0,37.4375,37.4375,37.3515,37.3515,3600.0
2015-01-06 13:05:00,39.09,39.09,39.06,39.06,1200.0,37.342,37.342,37.3133,37.3133,1200.0
2015-01-06 13:10:00,39.07,39.12,39.04,39.06,9800.0,37.3229,37.3706,37.2942,37.3133,9800.0
2015-01-06 13:15:00,39.04,39.04,38.96,38.96,9200.0,37.2942,37.2942,37.2178,37.2178,9200.0
2015-01-06 13:20:00,38.93,38.93,38.87,38.89,8000.0,37.1891,37.1891,37.1318,37.1509,8000.0
2015-01-06 13:25:00,38.91,39.0,38.88,39.0,4000.0,37.17,37.256,37.1413,37.256,4000.0
2015-01-06 13:30:00,38.98,39.02,38.98,38.99,5000.0,37.2369,37.2751,37.2369,37.2464,5000.0
2015-01-06 13:35:00,39.0,39.04,38.99,39.0,15000.0,37.256,37.2942,37.2464,37.256,15000.0
2015-01-06 13:40:00,39.0,39.0,38.9,38.93,8200.0,37.256,37.256,37.1605,37.1891,8200.0
2015-01-06 13:45:00,38.93,39.01,38.93,39.0,4800.0,37.1891,37.2655,37.1891,37.256,4800.0
2015-01-06 13:50:00,39.0,39.06,38.99,39.05,63800.0,37.256,37.3133,37.2464,37.3037,63800.0
2015-01-06 13:55:00,39.06,39.14,39.04,39.14,6200.0,37.3133,37.3897,37.2942,37.3897,6200.0
2015-01-06 14:00:00,39.17,39.2,39.16,39.17,51400.0,37.4184,37.447,37.4088,37.4184,51400.0
2015-01-06 14:05:00,39.18,39.18,39.13,39.16,13200.0,37.4279,37.4279,37.3802,37.4088,13200.0
2015-01-06 14:10:00,39.14,39.15,39.04,39.04,6600.0,37.3897,37.3993,37.2942,37.2942,6600.0
2015-01-06 14:15:00,39.04,39.07,39.02,39.06,13400.0,37.2942,37.3229,37.2751,37.3133,13400.0
2015-01-06 14:20:00,39.06,39.1,39.0,39.01,96000.0,37.3133,37.3515,37.256,37.2655,96000.0
2015-01-06 14:25:00,39.02,39.06,38.99,39.06,26400.0,37.2751,37.3133,37.2464,37.3133,26400.0
2015-01-06 14:30:00,39.05,39.08,39.02,39.06,48200.0,37.3037,37.3324,37.2751,37.3133,48200.0
2015-01-06 14:35:00,39.06,39.22,39.04,39.2,28600.0,37.3133,37.4661,37.2942,37.447,28600.0
2015-01-06 14:40:00,39.2,39.2,39.12,39.15,98000.0,37.447,37.447,37.3706,37.3993,98000.0
2015-01-06 14:45:00,39.15,39.39,39.15,39.39,24000.0,37.3993,37.6285,37.3993,37.6285,24000.0
2015-01-06 14:50:00,39.38,39.44,39.37,39.43,17800.0,37.619,37.6763,37.6094,37.6668,17800.0
2015-01-06 14:55:00,39.43,39.43,39.36,39.37,11000.0,37.6668,37.6668,37.5999,37.6094,11000.0
2015-01-06 15:00:00,39.36,39.36,39.3,39.3,25400.0,37.5999,37.5999,37.5426,37.5426,25400.0
2015-01-06 15:05:00,39.31,39.32,39.24,39.26,11800.0,37.5521,37.5617,37.4853,37.5044,11800.0
2015-01-06 15:10:00,39.26,39.27,39.22,39.24,17800.0,37.5044,37.5139,37.4661,37.4853,17800.0
2015-01-06 15:15:00,39.25,39.29,39.24,39.27,18800.0,37.4948,37.533,37.4853,37.5139,18800.0
2015-01-06 15:20:00,39.26,39.33,39.22,39.27,28000.0,37.5044,37.5712,37.4661,37.5139,28000.0
2015-01-06 15:25:00,39.26,39.32,39.22,39.32,12200.0,37.5044,37.5617,37.4661,37.5617,12200.0
2015-01-06 15:30:00,39.31,39.31,39.26,39.26,13400.0,37.5521,37.5521,37.5044,37.5044,13400.0
2015-01-06 15:35:00,39.26,39.27,39.16,39.2,21200.0,37.5044,37.5139,37.4088,37.447,21200.0
2015-01-06 15:40:00,39.19,39.3,39.17,39.22,30000.0,37.4375,37.5426,37.4184,37.4661,30000.0
2015-01-06 15:45:00,39.22,39.31,39.19,39.3,37600.0,37.4661,37.5521,37.4375,37.5426,37600.0
2015-01-06 15:50:00,39.3,39.31,39.18,39.2,37600.0,37.5426,37.5521,37.4279,37.447,37600.0
2015-01-06 15:55:00,39.19,39.21,39.13,39.2,109000.0,37.4375,37.4566,37.3802,37.447,109000.0
2015-01-07 09:30:00,39.41,39.41,39.15,39.17,53600.0,37.6476,37.6476,37.3993,37.4184,53600.0
2015-01-07 09:35:00,39.2,39.27,39.12,39.15,36600.0,37.447,37.5139,37.3706,37.3993,36600.0
2015-01-07 09:40:00,39.13,39.27,39.06,39.21,15000.0,37.3802,37.5139,37.3133,37.4566,15000.0
2015-01-07 09:45:00,39.21,39.31,39.17,39.25,22200.0,37.4566,37.5521,37.4184,37.4948,22200.0
2015-01-07 09:50:00,39.26,39.27,39.14,39.14,16200.0,37.5044,37.5139,37.3897,37.3897,16200.0
2015-01-07 09:55:00,39.2,39.24,39.14,39.24,10000.0,37.447,37.4853,37.3897,37.4853,10000.0
2015-01-07 10:00:00,39.24,39.34,39.22,39.33,11600.0,37.4853,37.5808,37.4661,37.5712,11600.0
2015-01-07 10:05:00,39.35,39.43,39.35,39.38,11800.0,37.5903,37.6668,37.5903,37.619,11800.0
2015-01-07 10:10:00,39.38,39.39,39.35,39.37,38400.0,37.619,37.6285,37.5903,37.6094,38400.0
2015-01-07 10:15:00,39.36,39.38,39.33,39.38,26800.0,37.5999,37.619,37.5712,37.619,26800.0
2015-01-07 10:20:00,39.38,39.47,39.37,39.43,27000.0,37.619,37.705,37.6094,37.6668,27000.0
2015-01-07 10:25:00,39.45,39.45,39.37,39.4,9200.0,37.6859,37.6859,37.6094,37.6381,9200.0
2015-01-07 10:30:00,39.39,39.42,39.33,39.41,13400.0,37.6285,37.6572,37.5712,37.6476,13400.0
2015-01-07 10:35:00,39.41,39.48,39.38,39.38,17400.0,37.6476,37.7145,37.619,37.619,17400.0
2015-01-07 10:40:00,39.37,39.4,39.3,39.4,11200.0,37.6094,37.6381,37.5426,37.6381,11200.0
2015-01-07 10:45:00,39.4,39.42,39.38,39.4,36000.0,37.6381,37.6572,37.619,37.6381,36000.0
2015-01-07 10:50:00,39.39,39.43,39.38,39.42,18400.0,37.6285,37.6668,37.619,37.6572,18400.0
2015-01-07 10:55:00,39.42,39.43,39.38,39.38,9000.0,37.6572,37.6668,37.619,37.619,9000.0
2015-01-07 11:00:00,39.38,39.39,39.33,39.33,14400.0,37.619,37.6285,37.5712,37.5712,14400.0
2015-01-07 11:05:00,39.33,39.33,39.25,39.26,17400.0,37.5712,37.5712,37.4948,37.5044,17400.0
2015-01-07 11:10:00,39.25,39.26,39.19,39.19,27200.0,37.4948,37.5044,37.4375,37.4375,27200.0
2015-01-07 11:15:00,39.21,39.23,39.15,39.16,5800.0,37.4566,37.4757,37.3993,37.4088,5800.0
2015-01-07 11:20:00,39.16,39.17,39.13,39.14,10000.0,37.4088,37.4184,37.3802,37.3897,10000.0
2015-01-07 11:25:00,39.13,39.15,39.09,39.1,12200.0,37.3802,37.3993,37.342,37.3515,12200.0
2015-01-07 11:30:00,39.11,39.26,39.1,39.26,6800.0,37.3611,37.5044,37.3515,37.5044,6800.0
2015-01-07 11:35:00,39.26,39.26,39.22,39.24,6800.0,37.5044,37.5044,37.4661,37.4853,6800.0
2015-01-07 11:40:00,39.24,39.32,39.24,39.32,9400.0,37.4853,37.5617,37.4853,37.5617,9400.0
2015-01-07 11:45:00,39.33,39.34,39.23,39.26,16800.0,37.5712,37.5808,37.4757,37.5044,16800.0
2015-01-07 11:50:00,39.26,39.35,39.26,39.35,5200.0,37.5044,37.5903,37.5044,37.5903,5200.0
2015-01-07 11:55:00,39.33,39.36,39.31,39.35,9600.0,37.5712,37.5999,37.5521,37.5903,9600.0
2015-01-07 12:00:00,39.35,39.41,39.35,39.41,4600.0,37.5903,37.6476,37.5903,37.6476,4600.0
2015-01-07 12:05:00,39.4,39.49,39.38,39.46,24400.0,37.6381,37.7241,37.619,37.6954,24400.0
2015-01-07 12:10:00,39.45,39.45,39.39,39.42,7400.0,37.6859,37.6859,37.6285,37.6572,7400.0
2015-01-07 12:15:00,39.42,39.47,39.42,39.47,5600.0,37.6572,37.705,37.6572,37.705,5600.0
2015-01-07 12:20:00,39.48,39.49,39.37,39.37,9400.0,37.7145,37.7241,37.6094,37.6094,9400.0
2015-01-07 12:25:00,39.37,39.38,39.36,39.36,7200.0,37.6094,37.619,37.5999,37.5999,7200.0
2015-01-07 12:30:00,39.37,39.4,39.35,39.4,7000.0,37.6094,37.6381,37.5903,37.6381,7000.0
2015-01-07 12:35:00,39.4,39.43,39.4,39.42,4400.0,37.6381,37.6668,37.6381,37.6572,4400.0
2015-01-07 12:40:00,39.42,39.45,39.41,39.43,14600.0,37.6572,37.6859,37.6476,37.6668,14600.0
2015-01-07 12:45:00,39.42,39.42,39.38,39.4,6600.0,37.6572,37.6572,37.619,37.6381,6600.0
2015-01-07 12:50:00,39.4,39.42,39.38,39.38,5000.0,37.6381,37.6572,37.619,37.619,5000.0
2015-01-07 12:55:00,39.37,39.39,39.37,39.38,5000.0,37.6094,37.6285,37.6094,37.619,5000.0
2015-01-07 13:00:00,39.38,39.44,39.37,39.4,18000.0,37.619,37.6763,37.6094,37.6381,18000.0
2015-01-07 13:05:00,39.4,39.41,39.37,39.37,9600.0,37.6381,37.6476,37.6094,37.6094,9600.0
2015-01-07 13:10:00,39.37,39.4,39.37,39.4,6000.0,37.6094,37.6381,37.6094,37.6381,6000.0
2015-01-07 13:15:00,39.39,39.43,39.39,39.42,2400.0,37.6285,37.6668,37.6285,37.6572,2400.0
2015-01-07 13:20:00,39.42,39.43,39.27,39.28,19600.0,37.6572,37.6668,37.5139,37.5235,19600.0
2015-01-07 13:25:00,39.28,39.34,39.27,39.32,10000.0,37.5235,37.5808,37.5139,37.5617,10000.0
2015-01-07 13:30:00,39.32,39.34,39.31,39.34,10400.0,37.5617,37.5808,37.5521,37.5808,10400.0
2015-01-07 13:35:00,39.35,39.43,39.34,39.41,5600.0,37.5903,37.6668,37.5808,37.6476,5600.0
2015-01-07 13:40:00,39.41,39.45,39.41,39.44,11800.0,37.6476,37.6859,37.6476,37.6763,11800.0
2015-01-07 13:45:00,39.43,39.48,39.43,39.48,14600.0,37.6668,37.7145,37.6668,37.7145,14600.0
2015-01-07 13:50:00,39.49,39.49,39.43,39.44,9000.0,37.7241,37.7241,37.6668,37.6763,9000.0
2015-01-07 13:55:00,39.45,39.49,39.45,39.45,12600.0,37.6859,37.7241,37.6859,37.6859,12600.0
2015-01-07 14:00:00,39.47,39.47,39.34,39.38,24000.0,37.705,37.705,37.5808,37.619,24000.0
2015-01-07 14:05:00,39.38,39.4,39.34,39.4,10200.0,37.619,37.6381,37.5808,37.6381,10200.0
2015-01-07 14:10:00,39.43,39.43,39.34,39.37,10000.0,37.6668,37.6668,37.5808,37.6094,10000.0
2015-01-07 14:15:00,39.38,39.41,39.38,39.4,18400.0,37.619,37.6476,37.619,37.6381,18400.0
2015-01-07 14:20:00,39.39,39.42,39.32,39.33,14200.0,37.6285,37.6572,37.5617,37.5712,14200.0
2015-01-07 14:25:00,39.33,39.36,39.32,39.36,13000.0,37.5712,37.5999,37.5617,37.5999,13000.0
2015-01-07 14:30:00,39.37,39.39,39.36,39.37,26200.0,37.6094,37.6285,37.5999,37.6094,26200.0
2015-01-07 14:35:00,39.37,39.38,39.36,39.36,23400.0,37.6094,37.619,37.5999,37.5999,23400.0
2015-01-07 14:40:00,39.36,39.36,39.32,39.32,14800.0,37.5999,37.5999,37.5617,37.5617,14800.0
2015-01-07 14:45:00,39.32,39.34,39.31,39.32,21200.0,37.5617,37.5808,37.5521,37.5617,21200.0
2015-01-07 14:50:00,39.33,39.33,39.29,39.29,10800.0,37.5712,37.5712,37.533,37.533,10800.0
2015-01-07 14:55:00,39.29,39.32,39.29,39.31,39800.0,37.533,37.5617,37.533,37.5521,39800.0
2015-01-07 15:00:00,39.31,39.35,39.31,39.33,20000.0,37.5521,37.5903,37.5521,37.5712,20000.0
2015-01-07 15:05:00,39.33,39.39,39.32,39.38,20200.0,37.5712,37.6285,37.5617,37.619,20200.0
2015-01-07 15:10:00,39.38,39.39,39.35,39.35,22600.0,37.619,37.6285,37.5903,37.5903,22600.0
2015-01-07 15:15:00,39.35,39.42,39.34,39.41,30600.0,37.5903,37.6572,37.5808,37.6476,30600.0
2015-01-07 15:20:00,39.42,39.42,39.39,39.4,23400.0,37.6572,37.6572,37.6285,37.6381,23400.0
2015-01-07 15:25:00,39.4,39.45,39.39,39.45,20600.0,37.6381,37.6859,37.6285,37.6859,20600.0
2015-01-07 15:30:00,39.46,39.52,39.45,39.51,29400.0,37.6954,37.7527,37.6859,37.7432,29400.0
2015-01-07 15:35:00,39.51,39.52,39.47,39.47,49800.0,37.7432,37.7527,37.705,37.705,49800.0
2015-01-07 15:40:00,39.47,39.49,39.43,39.49,45600.0,37.705,37.7241,37.6668,37.7241,45600.0
2015-01-07 15:45:00,39.48,39.58,39.47,39.56,50200.0,37.7145,37.81,37.705,37.7909,50200.0
2015-01-07 15:50:00,39.57,39.6,39.53,39.57,122600.0,37.8005,37.8292,37.7623,37.8005,122600.0
2015-01-07 15:55:00,39.57,39.7,39.57,39.66,118200.0,37.8005,37.9247,37.8005,37.8865,118200.0
2015-01-08 09:30:00,42.87,43.15,42.5,42.61,187200.0,40.9529,41.2204,40.5995,40.7045,187200.0
2015-01-08 09:35:00,42.66,42.75,42.02,42.02,237400.0,40.7523,40.8383,40.1409,40.1409,237400.0
2015-01-08 09:40:00,42.05,42.26,41.95,42.02,233800.0,40.1696,40.3702,40.0741,40.1409,233800.0
2015-01-08 09:45:00,42.02,42.45,41.91,42.44,71200.0,40.1409,40.5517,40.0359,40.5422,71200.0
2015-01-08 09:50:00,42.38,42.5,42.25,42.25,103800.0,40.4848,40.5995,40.3606,40.3606,103800.0
2015-01-08 09:55:00,42.25,42.74,42.25,42.74,59600.0,40.3606,40.8287,40.3606,40.8287,59600.0
2015-01-08 10:00:00,42.71,42.83,42.58,42.6,87000.0,40.8001,40.9147,40.6759,40.695,87000.0
2015-01-08 10:05:00,42.61,42.77,42.57,42.74,43800.0,40.7045,40.8574,40.6663,40.8287,43800.0
2015-01-08 10:10:00,42.73,42.97,42.69,42.85,123400.0,40.8192,41.0485,40.781,40.9338,123400.0
2015-01-08 10:15:00,42.87,42.87,42.6,42.6,55400.0,40.9529,40.9529,40.695,40.695,55400.0
2015-01-08 10:20:00,42.6,42.62,42.52,42.57,43800.0,40.695,40.7141,40.6186,40.6663,43800.0
2015-01-08 10:25:00,42.59,42.7,42.57,42.65,43600.0,40.6854,40.7905,40.6663,40.7428,43600.0
2015-01-08 10:30:00,42.66,42.7,42.59,42.59,36000.0,40.7523,40.7905,40.6854,40.6854,36000.0
2015-01-08 10:35:00,42.6,42.85,42.59,42.8,32800.0,40.695,40.9338,40.6854,40.8861,32800.0
2015-01-08 10:40:00,42.82,42.82,42.49,42.52,66000.0,40.9052,40.9052,40.5899,40.6186,66000.0
2015-01-08 10:45:00,42.54,42.76,42.52,42.76,27800.0,40.6377,40.8478,40.6186,40.8478,27800.0
2015-01-08 10:50:00,42.77,42.77,42.55,42.57,59600.0,40.8574,40.8574,40.6472,40.6663,59600.0
2015-01-08 10:55:00,42.58,42.63,42.51,42.51,29000.0,40.6759,40.7237,40.609,40.609,29000.0
2015-01-08 11:00:00,42.56,42.58,42.46,42.46,27200.0,40.6568,40.6759,40.5613,40.5613,27200.0
2015-01-08 11:05:00,42.48,42.57,42.44,42.47,27400.0,40.5804,40.6663,40.5422,40.5708,27400.0
2015-01-08 11:10:00,42.52,42.52,42.33,42.42,27600.0,40.6186,40.6186,40.4371,40.523,27600.0
2015-01-08 11:15:00,42.44,42.59,42.44,42.59,17000.0,40.5422,40.6854,40.5422,40.6854,17000.0
2015-01-08 11:20:00,42.59,42.65,42.42,42.42,27800.0,40.6854,40.7428,40.523,40.523,27800.0
2015-01-08 11:25:00,42.41,42.41,42.33,42.33,16000.0,40.5135,40.5135,40.4371,40.4371,16000.0
2015-01-08 11:30:00,42.33,42.33,42.19,42.25,54000.0,40.4371,40.4371,40.3033,40.3606,54000.0
2015-01-08 11:35:00,42.2,42.33,42.2,42.33,16600.0,40.3129,40.4371,40.3129,40.4371,16600.0
2015-01-08 11:40:00,42.34,42.4,42.34,42.34,9200.0,40.4466,40.5039,40.4466,40.4466,9200.0
2015-01-08 11:45:00,42.36,42.47,42.34,42.47,19200.0,40.4657,40.5708,40.4466,40.5708,19200.0
2015-01-08 11:50:00,42.46,42.63,42.46,42.53,29600.0,40.5613,40.7237,40.5613,40.6281,29600.0
2015-01-08 11:55:00,42.52,42.52,42.39,42.44,14600.0,40.6186,40.6186,40.4944,40.5422,14600.0
2015-01-08 12:00:00,42.46,42.51,42.45,42.51,9000.0,40.5613,40.609,40.5517,40.609,9000.0
2015-01-08 12:05:00,42.51,42.55,42.41,42.41,18400.0,40.609,40.6472,40.5135,40.5135,18400.0
2015-01-08 12:10:00,42.42,42.48,42.41,42.48,6400.0,40.523,40.5804,40.5135,40.5804,6400.0
2015-01-08 12:15:00,42.49,42.5,42.48,42.49,6800.0,40.5899,40.5995,40.5804,40.5899,6800.0
2015-01-08 12:20:00,42.49,42.51,42.49,42.5,22000.0,40.5899,40.609,40.5899,40.5995,22000.0
2015-01-08 12:25:00,42.5,42.51,42.49,42.5,18800.0,40.5995,40.609,40.5899,40.5995,18800.0
2015-01-08 12:30:00,42.5,42.55,42.49,42.49,33400.0,40.5995,40.6472,40.5899,40.5899,33400.0
2015-01-08 12:35:00,42.5,42.62,42.5,42.62,39800.0,40.5995,40.7141,40.5995,40.7141,39800.0
2015-01-08 12:40:00,42.62,42.74,42.61,42.74,13200.0,40.7141,40.8287,40.7045,40.8287,13200.0
2015-01-08 12:45:00,42.74,42.77,42.58,42.62,41400.0,40.8287,40.8574,40.6759,40.7141,41400.0
2015-01-08 12:50:00,42.63,42.67,42.62,42.64,7400.0,40.7237,40.7619,40.7141,40.7332,7400.0
2015-01-08 12:55:00,42.65,42.65,42.48,42.53,23600.0,40.7428,40.7428,40.5804,40.6281,23600.0
2015-01-08 13:00:00,42.54,42.56,42.52,42.54,6400.0,40.6377,40.6568,40.6186,40.6377,6400.0
2015-01-08 13:05:00,42.55,42.67,42.55,42.56,26200.0,40.6472,40.7619,40.6472,40.6568,26200.0
2015-01-08 13:10:00,42.58,42.59,42.43,42.43,22600.0,40.6759,40.6854,40.5326,40.5326,22600.0
2015-01-08 13:15:00,42.4,42.41,42.24,42.24,30000.0,40.5039,40.5135,40.3511,40.3511,30000.0
2015-01-08 13:20:00,42.27,42.27,42.2,42.23,43600.0,40.3798,40.3798,40.3129,40.3415,43600.0
2015-01-08 13:25:00,42.24,42.28,42.24,42.24,31000.0,40.3511,40.3893,40.3511,40.3511,31000.0
2015-01-08 13:30:00,42.24,42.28,42.23,42.24,24200.0,40.3511,40.3893,40.3415,40.3511,24200.0
2015-01-08 13:35:00,42.23,42.23,42.16,42.2,11200.0,40.3415,40.3415,40.2747,40.3129,11200.0
2015-01-08 13:40:00,42.22,42.27,42.2,42.2,15400.0,40.332,40.3798,40.3129,40.3129,15400.0
2015-01-08 13:45:00,42.21,42.26,42.15,42.24,16200.0,40.3224,40.3702,40.2651,40.3511,16200.0
2015-01-08 13:50:00,42.24,42.28,42.2,42.22,13200.0,40.3511,40.3893,40.3129,40.332,13200.0
2015-01-08 13:55:00,42.22,42.24,42.2,42.23,12000.0,40.332,40.3511,40.3129,40.3415,12000.0
2015-01-08 14:00:00,42.26,42.32,42.23,42.32,15200.0,40.3702,40.4275,40.3415,40.4275,15200.0
2015-01-08 14:05:00,42.35,42.42,42.3,42.32,25800.0,40.4562,40.523,40.4084,40.4275,25800.0
2015-01-08 14:10:00,42.31,42.37,42.23,42.27,18600.0,40.418,40.4753,40.3415,40.3798,18600.0
2015-01-08 14:15:00,42.28,42.35,42.25,42.35,7400.0,40.3893,40.4562,40.3606,40.4562,7400.0
2015-01-08 14:20:00,42.35,42.47,42.34,42.41,17800.0,40.4562,40.5708,40.4466,40.5135,17800.0
2015-01-08 14:25:00,42.38,42.41,42.3,42.37,13400.0,40.4848,40.5135,40.4084,40.4753,13400.0
2015-01-08 14:30:00,42.35,42.36,42.29,42.32,22800.0,40.4562,40.4657,40.3989,40.4275,22800.0
2015-01-08 14:35:00,42.33,42.49,42.32,42.49,12600.0,40.4371,40.5899,40.4275,40.5899,12600.0
2015-01-08 14:40:00,42.49,42.55,42.47,42.51,21000.0,40.5899,40.6472,40.5708,40.609,21000.0
2015-01-08 14:45:00,42.52,42.52,42.42,42.49,20400.0,40.6186,40.6186,40.523,40.5899,20400.0
2015-01-08 14:50:00,42.49,42.49,42.4,42.41,8000.0,40.5899,40.5899,40.5039,40.5135,8000.0
2015-01-08 14:55:00,42.4,42.41,42.31,42.31,31600.0,40.5039,40.5135,40.418,40.418,31600.0
2015-01-08 15:00:00,42.31,42.39,42.29,42.38,34800.0,40.418,40.4944,40.3989,40.4848,34800.0
2015-01-08 15:05:00,42.38,42.39,42.23,42.26,19200.0,40.4848,40.4944,40.3415,40.3702,19200.0
2015-01-08 15:10:00,42.25,42.44,42.24,42.42,34000.0,40.3606,40.5422,40.3511,40.523,34000.0
2015-01-08 15:15:00,42.43,42.49,42.4,42.49,71800.0,40.5326,40.5899,40.5039,40.5899,71800.0
2015-01-08 15:20:00,42.48,42.49,42.36,42.38,51800.0,40.5804,40.5899,40.4657,40.4848,51800.0
2015-01-08 15:25:00,42.38,42.38,42.29,42.36,21200.0,40.4848,40.4848,40.3989,40.4657,21200.0
2015-01-08 15:30:00,42.36,42.41,42.33,42.38,63800.0,40.4657,40.5135,40.4371,40.4848,63800.0
2015-01-08 15:35:00,42.38,42.45,42.38,42.44,135800.0,40.4848,40.5517,40.4848,40.5422,135800.0
2015-01-08 15:40:00,42.43,42.44,42.32,42.33,78200.0,40.5326,40.5422,40.4275,40.4371,78200.0
2015-01-08 15:45:00,42.34,42.45,42.34,42.38,145400.0,40.4466,40.5517,40.4466,40.4848,145400.0
2015-01-08 15:50:00,42.38,42.38,42.35,42.38,117000.0,40.4848,40.4848,40.4562,40.4848,117000.0
2015-01-08 15:55:00,42.38,42.42,42.38,42.38,159400.0,40.4848,40.523,40.4848,40.4848,159400.0
2015-01-09 09:30:00,42.6,42.81,42.49,42.81,119400.0,40.695,40.8956,40.5899,40.8956,119400.0
2015-01-09 09:35:00,42.7,42.77,42.56,42.76,415200.0,40.7905,40.8574,40.6568,40.8478,415200.0
2015-01-09 09:40:00,42.74,42.82,42.71,42.73,31600.0,40.8287,40.9052,40.8001,40.8192,31600.0
2015-01-09 09:45:00,42.77,42.8,42.67,42.79,129800.0,40.8574,40.8861,40.7619,40.8765,129800.0
2015-01-09 09:50:00,42.8,42.99,42.8,42.96,49200.0,40.8861,41.0676,40.8861,41.0389,49200.0
2015-01-09 09:55:00,42.97,42.97,42.83,42.85,52400.0,41.0485,41.0485,40.9147,40.9338,52400.0
2015-01-09 10:00:00,42.85,42.85,42.54,42.54,37800.0,40.9338,40.9338,40.6377,40.6377,37800.0
2015-01-09 10:05:00,42.54,42.77,42.54,42.76,120000.0,40.6377,40.8574,40.6377,40.8478,120000.0
2015-01-09 10:10:00,42.76,42.78,42.7,42.7,7400.0,40.8478,40.8669,40.7905,40.7905,7400.0
2015-01-09 10:15:00,42.74,42.74,42.63,42.71,17000.0,40.8287,40.8287,40.7237,40.8001,17000.0
2015-01-09 10:20:00,42.74,42.84,42.71,42.81,12800.0,40.8287,40.9243,40.8001,40.8956,12800.0
2015-01-09 10:25:00,42.8,42.84,42.65,42.67,14800.0,40.8861,40.9243,40.7428,40.7619,14800.0
2015-01-09 10:30:00,42.67,42.67,42.55,42.57,27000.0,40.7619,40.7619,40.6472,40.6663,27000.0
2015-01-09 10:35:00,42.58,42.58,42.52,42.53,9800.0,40.6759,40.6759,40.6186,40.6281,9800.0
2015-01-09 10:40:00,42.54,42.54,42.48,42.48,20400.0,40.6377,40.6377,40.5804,40.5804,20400.0
2015-01-09 10:45:00,42.48,42.49,42.44,42.47,13000.0,40.5804,40.5899,40.5422,40.5708,13000.0
2015-01-09 10:50:00,42.47,42.49,42.43,42.46,9200.0,40.5708,40.5899,40.5326,40.5613,9200.0
2015-01-09 10:55:00,42.48,42.5,42.44,42.5,8600.0,40.5804,40.5995,40.5422,40.5995,8600.0
2015-01-09 11:00:00,42.46,42.47,42.43,42.44,8200.0,40.5613,40.5708,40.5326,40.5422,8200.0
2015-01-09 11:05:00,42.44,42.46,42.4,42.41,6600.0,40.5422,40.5613,40.5039,40.5135,6600.0
2015-01-09 11:10:00,42.39,42.39,42.29,42.3,8800.0,40.4944,40.4944,40.3989,40.4084,8800.0
2015-01-09 11:15:00,42.29,42.29,42.19,42.23,7000.0,40.3989,40.3989,40.3033,40.3415,7000.0
2015-01-09 11:20:00,42.22,42.28,42.18,42.28,7600.0,40.332,40.3893,40.2938,40.3893,7600.0
2015-01-09 11:25:00,42.29,42.38,42.26,42.35,17600.0,40.3989,40.4848,40.3702,40.4562,17600.0
2015-01-09 11:30:00,42.35,42.49,42.32,42.49,12400.0,40.4562,40.5899,40.4275,40.5899,12400.0
2015-01-09 11:35:00,42.49,42.57,42.47,42.56,10400.0,40.5899,40.6663,40.5708,40.6568,10400.0
2015-01-09 11:40:00,42.57,42.69,42.54,42.69,15200.0,40.6663,40.781,40.6377,40.781,15200.0
2015-01-09 11:45:00,42.7,42.73,42.67,42.67,24600.0,40.7905,40.8192,40.7619,40.7619,24600.0
2015-01-09 11:50:00,42.67,42.71,42.65,42.7,15600.0,40.7619,40.8001,40.7428,40.7905,15600.0
2015-01-09 11:55:00,42.69,42.79,42.64,42.77,98000.0,40.781,40.8765,40.7332,40.8574,98000.0
2015-01-09 12:00:00,42.77,42.79,42.72,42.73,19200.0,40.8574,40.8765,40.8096,40.8192,19200.0
2015-01-09 12:05:00,42.72,42.76,42.7,42.76,5600.0,40.8096,40.8478,40.7905,40.8478,5600.0
2015-01-09 12:10:00,42.74,42.76,42.72,42.74,7200.0,40.8287,40.8478,40.8096,40.8287,7200.0
2015-01-09 12:15:00,42.73,42.73,42.72,42.73,6000.0,40.8192,40.8192,40.8096,40.8192,6000.0
2015-01-09 12:20:00,42.72,42.73,42.69,42.7,10000.0,40.8096,40.8192,40.781,40.7905,10000.0
2015-01-09 12:25:00,42.7,42.73,42.7,42.71,5600.0,40.7905,40.8192,40.7905,40.8001,5600.0
2015-01-09 12:30:00,42.72,42.74,42.63,42.64,19600.0,40.8096,40.8287,40.7237,40.7332,19600.0
2015-01-09 12:35:00,42.63,42.74,42.63,42.74,24000.0,40.7237,40.8287,40.7237,40.8287,24000.0
2015-01-09 12:40:00,42.74,42.74,42.71,42.71,13400.0,40.8287,40.8287,40.8001,40.8001,13400.0
2015-01-09 12:45:00,42.69,42.73,42.69,42.71,8000.0,40.781,40.8192,40.781,40.8001,8000.0
2015-01-09 12:50:00,42.71,42.71,42.61,42.62,19000.0,40.8001,40.8001,40.7045,40.7141,19000.0
2015-01-09 12:55:00,42.65,42.68,42.63,42.68,19000.0,40.7428,40.7714,40.7237,40.7714,19000.0
2015-01-09 13:00:00,42.67,42.68,42.65,42.65,2000.0,40.7619,40.7714,40.7428,40.7428,2000.0
2015-01-09 13:05:00,42.68,42.74,42.67,42.74,35000.0,40.7714,40.8287,40.7619,40.8287,35000.0
2015-01-09 13:10:00,42.74,42.87,42.74,42.87,10200.0,40.8287,40.9529,40.8287,40.9529,10200.0
2015-01-09 13:15:00,42.9,42.92,42.88,42.88,3600.0,40.9816,41.0007,40.9625,40.9625,3600.0
2015-01-09 13:20:00,42.9,42.9,42.88,42.88,2200.0,40.9816,40.9816,40.9625,40.9625,2200.0
2015-01-09 13:25:00,42.87,42.87,42.81,42.81,11200.0,40.9529,40.9529,40.8956,40.8956,11200.0
2015-01-09 13:30:00,42.82,42.87,42.82,42.83,38800.0,40.9052,40.9529,40.9052,40.9147,38800.0
2015-01-09 13:35:00,42.84,42.84,42.79,42.8,3400.0,40.9243,40.9243,40.8765,40.8861,3400.0
2015-01-09 13:40:00,42.79,42.79,42.71,42.71,9000.0,40.8765,40.8765,40.8001,40.8001,9000.0
2015-01-09 13:45:00,42.73,42.74,42.71,42.74,5800.0,40.8192,40.8287,40.8001,40.8287,5800.0
2015-01-09 13:50:00,42.74,42.79,42.74,42.75,8800.0,40.8287,40.8765,40.8287,40.8383,8800.0
2015-01-09 13:55:00,42.74,42.77,42.72,42.74,6400.0,40.8287,40.8574,40.8096,40.8287,6400.0
2015-01-09 14:00:00,42.74,42.74,42.71,42.71,8800.0,40.8287,40.8287,40.8001,40.8001,8800.0
2015-01-09 14:05:00,42.72,42.73,42.69,42.72,7200.0,40.8096,40.8192,40.781,40.8096,7200.0
2015-01-09 14:10:00,42.72,42.77,42.72,42.77,5600.0,40.8096,40.8574,40.8096,40.8574,5600.0
2015-01-09 14:15:00,42.76,42.77,42.74,42.77,4000.0,40.8478,40.8574,40.8287,40.8574,4000.0
2015-01-09 14:20:00,42.78,42.78,42.73,42.77,7800.0,40.8669,40.8669,40.8192,40.8574,7800.0
2015-01-09 14:25:00,42.77,42.84,42.77,42.82,12400.0,40.8574,40.9243,40.8574,40.9052,12400.0
2015-01-09 14:30:00,42.82,42.82,42.77,42.79,14800.0,40.9052,40.9052,40.8574,40.8765,14800.0
2015-01-09 14:35:00,42.79,42.88,42.79,42.87,12000.0,40.8765,40.9625,40.8765,40.9529,12000.0
2015-01-09 14:40:00,42.89,42.89,42.84,42.85,13600.0,40.972,40.972,40.9243,40.9338,13600.0
2015-01-09 14:45:00,42.85,42.88,42.78,42.79,14600.0,40.9338,40.9625,40.8669,40.8765,14600.0
2015-01-09 14:50:00,42.8,42.88,42.78,42.87,13000.0,40.8861,40.9625,40.8669,40.9529,13000.0
2015-01-09 14:55:00,42.87,42.88,42.83,42.85,34600.0,40.9529,40.9625,40.9147,40.9338,34600.0
2015-01-09 15:00:00,42.84,42.85,42.83,42.84,20000.0,40.9243,40.9338,40.9147,40.9243,20000.0
2015-01-09 15:05:00,42.84,42.9,42.84,42.9,15000.0,40.9243,40.9816,40.9243,40.9816,15000.0
2015-01-09 15:10:00,42.9,42.96,42.9,42.96,18800.0,40.9816,41.0389,40.9816,41.0389,18800.0
2015-01-09 15:15:00,42.96,43.01,42.95,43.01,23800.0,41.0389,41.0867,41.0293,41.0867,23800.0
2015-01-09 15:20:00,43.01,43.02,42.96,42.97,18800.0,41.0867,41.0962,41.0389,41.0485,18800.0
2015-01-09 15:25:00,42.96,42.97,42.9,42.91,19200.0,41.0389,41.0485,40.9816,40.9911,19200.0
2015-01-09 15:30:00,42.91,42.91,42.85,42.9,24400.0,40.9911,40.9911,40.9338,40.9816,24400.0
2015-01-09 15:35:00,42.9,42.93,42.86,42.87,24800.0,40.9816,41.0102,40.9434,40.9529,24800.0
2015-01-09 15:40:00,42.87,42.93,42.87,42.93,22600.0,40.9529,41.0102,40.9529,41.0102,22600.0
2015-01-09 15:45:00,42.93,42.93,42.82,42.85,44600.0,41.0102,41.0102,40.9052,40.9338,44600.0
2015-01-09 15:50:00,42.85,42.85,42.77,42.79,47200.0,40.9338,40.9338,40.8574,40.8765,47200.0
2015-01-09 15:55:00,42.79,42.8,42.71,42.74,72800.0,40.8765,40.8861,40.8001,40.8287,72800.0
2015-01-12 09:30:00,42.96,43.1,42.86,42.86,21200.0,41.0389,41.1726,40.9434,40.9434,21200.0
2015-01-12 09:35:00,42.84,42.84,42.52,42.61,12000.0,40.9243,40.9243,40.6186,40.7045,12000.0
2015-01-12 09:40:00,42.63,42.63,42.56,42.61,7400.0,40.7237,40.7237,40.6568,40.7045,7400.0
2015-01-12 09:45:00,42.63,42.64,42.59,42.63,23200.0,40.7237,40.7332,40.6854,40.7237,23200.0
2015-01-12 09:50:00,42.6,42.63,42.5,42.5,21200.0,40.695,40.7237,40.5995,40.5995,21200.0
2015-01-12 09:55:00,42.51,42.52,42.34,42.41,16800.0,40.609,40.6186,40.4466,40.5135,16800.0
2015-01-12 10:00:00,42.41,42.42,42.31,42.35,14200.0,40.5135,40.523,40.418,40.4562,14200.0
2015-01-12 10:05:00,42.37,42.37,42.3,42.34,8600.0,40.4753,40.4753,40.4084,40.4466,8600.0
2015-01-12 10:10:00,42.34,42.4,42.34,42.37,10800.0,40.4466,40.5039,40.4466,40.4753,10800.0
2015-01-12 10:15:00,42.35,42.56,42.35,42.56,13000.0,40.4562,40.6568,40.4562,40.6568,13000.0
2015-01-12 10:20:00,42.59,42.63,42.55,42.59,20800.0,40.6854,40.7237,40.6472,40.6854,20800.0
2015-01-12 10:25:00,42.6,42.68,42.58,42.66,26800.0,40.695,40.7714,40.6759,40.7523,26800.0
2015-01-12 10:30:00,42.64,42.72,42.64,42.65,34400.0,40.7332,40.8096,40.7332,40.7428,34400.0
2015-01-12 10:35:00,42.65,42.74,42.63,42.74,8000.0,40.7428,40.8287,40.7237,40.8287,8000.0
2015-01-12 10:40:00,42.73,42.77,42.72,42.77,9000.0,40.8192,40.8574,40.8096,40.8574,9000.0
2015-01-12 10:45:00,42.76,42.76,42.68,42.68,14200.0,40.8478,40.8478,40.7714,40.7714,14200.0
2015-01-12 10:50:00,42.66,42.66,42.63,42.65,12800.0,40.7523,40.7523,40.7237,40.7428,12800.0
2015-01-12 10:55:00,42.64,42.79,42.64,42.79,10200.0,40.7332,40.8765,40.7332,40.8765,10200.0
2015-01-12 11:00:00,42.77,42.83,42.73,42.74,28200.0,40.8574,40.9147,40.8192,40.8287,28200.0
2015-01-12 11:05:00,42.73,42.73,42.63,42.66,24000.0,40.8192,40.8192,40.7237,40.7523,24000.0
2015-01-12 11:10:00,42.66,42.7,42.62,42.62,13000.0,40.7523,40.7905,40.7141,40.7141,13000.0
2015-01-12 11:15:00,42.63,42.65,42.62,42.65,31800.0,40.7237,40.7428,40.7141,40.7428,31800.0
2015-01-12 11:20:00,42.65,42.66,42.61,42.63,11200.0,40.7428,40.7523,40.7045,40.7237,11200.0
2015-01-12 11:25:00,42.63,42.67,42.62,42.66,25800.0,40.7237,40.7619,40.7141,40.7523,25800.0
2015-01-12 11:30:00,42.67,42.67,42.56,42.58,14800.0,40.7619,40.7619,40.6568,40.6759,14800.0
2015-01-12 11:35:00,42.58,42.6,42.54,42.54,13400.0,40.6759,40.695,40.6377,40.6377,13400.0
2015-01-12 11:40:00,42.54,42.54,42.47,42.48,5600.0,40.6377,40.6377,40.5708,40.5804,5600.0
2015-01-12 11:45:00,42.48,42.49,42.38,42.38,11400.0,40.5804,40.5899,40.4848,40.4848,11400.0
2015-01-12 11:50:00,42.37,42.37,42.31,42.32,14800.0,40.4753,40.4753,40.418,40.4275,14800.0
2015-01-12 11:55:00,42.31,42.32,42.3,42.3,12200.0,40.418,40.4275,40.4084,40.4084,12200.0
2015-01-12 12:00:00,42.31,42.33,42.31,42.33,14800.0,40.418,40.4371,40.418,40.4371,14800.0
2015-01-12 12:05:00,42.33,42.33,42.29,42.29,5600.0,40.4371,40.4371,40.3989,40.3989,5600.0
2015-01-12 12:10:00,42.3,42.33,42.29,42.31,9200.0,40.4084,40.4371,40.3989,40.418,9200.0
2015-01-12 12:15:00,42.32,42.37,42.31,42.35,10200.0,40.4275,40.4753,40.418,40.4562,10200.0
2015-01-12 12:20:00,42.38,42.46,42.38,42.46,6200.0,40.4848,40.5613,40.4848,40.5613,6200.0
2015-01-12 12:25:00,42.45,42.46,42.42,42.46,7400.0,40.5517,40.5613,40.523,40.5613,7400.0
2015-01-12 12:30:00,42.47,42.54,42.47,42.54,8400.0,40.5708,40.6377,40.5708,40.6377,8400.0
2015-01-12 12:35:00,42.55,42.59,42.55,42.57,10600.0,40.6472,40.6854,40.6472,40.6663,10600.0
2015-01-12 12:40:00,42.56,42.56,42.44,42.44,23200.0,40.6568,40.6568,40.5422,40.5422,23200.0
2015-01-12 12:45:00,42.44,42.49,42.43,42.43,8600.0,40.5422,40.5899,40.5326,40.5326,8600.0
2015-01-12 12:50:00,42.42,42.43,42.41,42.42,4800.0,40.523,40.5326,40.5135,40.523,4800.0
2015-01-12 12:55:00,42.42,42.44,42.4,42.4,6000.0,40.523,40.5422,40.5039,40.5039,6000.0
2015-01-12 13:00:00,42.42,42.48,42.42,42.46,4800.0,40.523,40.5804,40.523,40.5613,4800.0
2015-01-12 13:05:00,42.45,42.49,42.42,42.42,7800.0,40.5517,40.5899,40.523,40.523,7800.0
2015-01-12 13:10:00,42.45,42.46,42.44,42.46,2600.0,40.5517,40.5613,40.5422,40.5613,2600.0
2015-01-12 13:15:00,42.46,42.47,42.42,42.44,13600.0,40.5613,40.5708,40.523,40.5422,13600.0
2015-01-12 13:20:00,42.42,42.42,42.38,42.38,1400.0,40.523,40.523,40.4848,40.4848,1400.0
2015-01-12 13:25:00,42.38,42.41,42.36,42.36,10600.0,40.4848,40.5135,40.4657,40.4657,10600.0
2015-01-12 13:30:00,42.36,42.38,42.36,42.38,1200.0,40.4657,40.4848,40.4657,40.4848,1200.0
2015-01-12 13:35:00,42.38,42.41,42.38,42.4,3800.0,40.4848,40.5135,40.4848,40.5039,3800.0
2015-01-12 13:40:00,42.42,42.42,42.39,42.41,3400.0,40.523,40.523,40.4944,40.5135,3400.0
2015-01-12 13:45:00,42.41,42.46,42.39,42.45,12000.0,40.5135,40.5613,40.4944,40.5517,12000.0
2015-01-12 13:50:00,42.45,42.46,42.44,42.44,2800.0,40.5517,40.5613,40.5422,40.5422,2800.0
2015-01-12 13:55:00,42.44,42.44,42.42,42.42,3000.0,40.5422,40.5422,40.523,40.523,3000.0
2015-01-12 14:00:00,42.42,42.42,42.4,42.4,6800.0,40.523,40.523,40.5039,40.5039,6800.0
2015-01-12 14:05:00,42.4,42.4,42.35,42.37,6000.0,40.5039,40.5039,40.4562,40.4753,6000.0
2015-01-12 14:10:00,42.38,42.4,42.38,42.38,3800.0,40.4848,40.5039,40.4848,40.4848,3800.0
2015-01-12 14:15:00,42.4,42.4,42.37,42.37,1200.0,40.5039,40.5039,40.4753,40.4753,1200.0
2015-01-12 14:20:00,42.35,42.38,42.33,42.33,3200.0,40.4562,40.4848,40.4371,40.4371,3200.0
2015-01-12 14:25:00,42.33,42.33,42.27,42.27,7400.0,40.4371,40.4371,40.3798,40.3798,7400.0
2015-01-12 14:30:00,42.27,42.29,42.23,42.26,7400.0,40.3798,40.3989,40.3415,40.3702,7400.0
2015-01-12 14:35:00,42.26,42.26,42.2,42.22,5400.0,40.3702,40.3702,40.3129,40.332,5400.0
2015-01-12 14:40:00,42.22,42.27,42.2,42.27,9200.0,40.332,40.3798,40.3129,40.3798,9200.0
2015-01-12 14:45:00,42.26,42.27,42.24,42.27,6600.0,40.3702,40.3798,40.3511,40.3798,6600.0
2015-01-12 14:50:00,42.27,42.27,42.22,42.22,5600.0,40.3798,40.3798,40.332,40.332,5600.0
2015-01-12 14:55:00,42.22,42.26,42.22,42.24,8400.0,40.332,40.3702,40.332,40.3511,8400.0
2015-01-12 15:00:00,42.26,42.29,42.26,42.27,7800.0,40.3702,40.3989,40.3702,40.3798,7800.0
2015-01-12 15:05:00,42.3,42.3,42.24,42.24,7600.0,40.4084,40.4084,40.3511,40.3511,7600.0
2015-01-12 15:10:00,42.26,42.29,42.24,42.27,9600.0,40.3702,40.3989,40.3511,40.3798,9600.0
2015-01-12 15:15:00,42.27,42.31,42.26,42.31,16000.0,40.3798,40.418,40.3702,40.418,16000.0
2015-01-12 15:20:00,42.3,42.34,42.26,42.27,13800.0,40.4084,40.4466,40.3702,40.3798,13800.0
2015-01-12 15:25:00,42.27,42.3,42.27,42.28,10200.0,40.3798,40.4084,40.3798,40.3893,10200.0
2015-01-12 15:30:00,42.28,42.31,42.24,42.24,9400.0,40.3893,40.418,40.3511,40.3511,9400.0
2015-01-12 15:35:00,42.24,42.3,42.2,42.3,18200.0,40.3511,40.4084,40.3129,40.4084,18200.0
2015-01-12 15:40:00,42.31,42.41,42.31,42.41,20000.0,40.418,40.5135,40.418,40.5135,20000.0
2015-01-12 15:45:00,42.4,42.51,42.39,42.45,31400.0,40.5039,40.609,40.4944,40.5517,31400.0
2015-01-12 15:50:00,42.44,42.44,42.37,42.4,38800.0,40.5422,40.5422,40.4753,40.5039,38800.0
2015-01-12 15:55:00,42.4,42.42,42.33,42.35,38200.0,40.5039,40.523,40.4371,40.4562,38200.0
2015-01-13 09:30:00,42.63,42.69,42.48,42.57,23800.0,40.7237,40.781,40.5804,40.6663,23800.0
2015-01-13 09:35:00,42.67,42.76,42.58,42.73,10200.0,40.7619,40.8478,40.6759,40.8192,10200.0
2015-01-13 09:40:00,42.72,42.85,42.71,42.74,14000.0,40.8096,40.9338,40.8001,40.8287,14000.0
2015-01-13 09:45:00,42.77,42.93,42.77,42.87,13800.0,40.8574,41.0102,40.8574,40.9529,13800.0
2015-01-13 09:50:00,42.89,43.01,42.87,43.01,22200.0,40.972,41.0867,40.9529,41.0867,22200.0
2015-01-13 09:55:00,43.06,43.17,43.06,43.13,8400.0,41.1344,41.2395,41.1344,41.2013,8400.0
2015-01-13 10:00:00,43.25,43.3,43.13,43.22,11400.0,41.3159,41.3637,41.2013,41.2873,11400.0
2015-01-13 10:05:00,43.21,43.24,43.13,43.13,9000.0,41.2777,41.3064,41.2013,41.2013,9000.0
2015-01-13 10:10:00,43.19,43.21,43.11,43.13,13200.0,41.2586,41.2777,41.1822,41.2013,13200.0
2015-01-13 10:15:00,43.16,43.16,43.05,43.1,11400.0,41.23,41.23,41.1249,41.1726,11400.0
2015-01-13 10:20:00,43.1,43.11,43.06,43.08,5400.0,41.1726,41.1822,41.1344,41.1535,5400.0
2015-01-13 10:25:00,43.07,43.1,43.01,43.06,8000.0,41.144,41.1726,41.0867,41.1344,8000.0
2015-01-13 10:30:00,43.05,43.05,42.97,43.01,2600.0,41.1249,41.1249,41.0485,41.0867,2600.0
2015-01-13 10:35:00,42.98,43.02,42.97,42.99,5800.0,41.058,41.0962,41.0485,41.0676,5800.0
2015-01-13 10:40:00,43.02,43.07,43.0,43.0,3000.0,41.0962,41.144,41.0771,41.0771,3000.0
2015-01-13 10:45:00,42.99,43.06,42.99,43.02,8000.0,41.0676,41.1344,41.0676,41.0962,8000.0
2015-01-13 10:50:00,43.01,43.04,42.99,43.01,12800.0,41.0867,41.1153,41.0676,41.0867,12800.0
2015-01-13 10:55:00,42.99,43.01,42.95,42.98,3000.0,41.0676,41.0867,41.0293,41.058,3000.0
2015-01-13 11:00:00,42.96,42.97,42.91,42.95,5800.0,41.0389,41.0485,40.9911,41.0293,5800.0
2015-01-13 11:05:00,42.88,42.88,42.84,42.84,1400.0,40.9625,40.9625,40.9243,40.9243,1400.0
2015-01-13 11:10:00,42.83,42.85,42.81,42.82,6400.0,40.9147,40.9338,40.8956,40.9052,6400.0
2015-01-13 11:15:00,42.82,42.82,42.75,42.76,5200.0,40.9052,40.9052,40.8383,40.8478,5200.0
2015-01-13 11:20:00,42.73,42.73,42.65,42.69,7000.0,40.8192,40.8192,40.7428,40.781,7000.0
2015-01-13 11:25:00,42.7,42.74,42.69,42.74,12000.0,40.7905,40.8287,40.781,40.8287,12000.0
2015-01-13 11:30:00,42.74,42.74,42.67,42.67,7000.0,40.8287,40.8287,40.7619,40.7619,7000.0
2015-01-13 11:35:00,42.7,42.71,42.65,42.69,20200.0,40.7905,40.8001,40.7428,40.781,20200.0
2015-01-13 11:40:00,42.7,42.72,42.62,42.62,2600.0,40.7905,40.8096,40.7141,40.7141,2600.0
2015-01-13 11:45:00,42.65,42.72,42.6,42.72,5800.0,40.7428,40.8096,40.695,40.8096,5800.0
2015-01-13 11:50:00,42.68,42.72,42.68,42.71,1600.0,40.7714,40.8096,40.7714,40.8001,1600.0
2015-01-13 11:55:00,42.7,42.7,42.65,42.66,3800.0,40.7905,40.7905,40.7428,40.7523,3800.0
2015-01-13 12:00:00,42.65,42.65,42.57,42.57,2400.0,40.7428,40.7428,40.6663,40.6663,2400.0
2015-01-13 12:05:00,42.6,42.6,42.59,42.6,1600.0,40.695,40.695,40.6854,40.695,1600.0
2015-01-13 12:10:00,42.57,42.58,42.56,42.58,2800.0,40.6663,40.6759,40.6568,40.6759,2800.0
2015-01-13 12:15:00,42.57,42.57,42.53,42.56,38600.0,40.6663,40.6663,40.6281,40.6568,38600.0
2015-01-13 12:20:00,42.56,42.56,42.46,42.47,11800.0,40.6568,40.6568,40.5613,40.5708,11800.0
2015-01-13 12:25:00,42.47,42.51,42.46,42.51,14800.0,40.5708,40.609,40.5613,40.609,14800.0
2015-01-13 12:30:00,42.51,42.51,42.47,42.49,5600.0,40.609,40.609,40.5708,40.5899,5600.0
2015-01-13 12:35:00,42.49,42.52,42.49,42.5,10600.0,40.5899,40.6186,40.5899,40.5995,10600.0
2015-01-13 12:40:00,42.49,42.49,42.43,42.46,45800.0,40.5899,40.5899,40.5326,40.5613,45800.0
2015-01-13 12:45:00,42.45,42.46,42.44,42.46,11000.0,40.5517,40.5613,40.5422,40.5613,11000.0
2015-01-13 12:50:00,42.45,42.45,42.42,42.42,6400.0,40.5517,40.5517,40.523,40.523,6400.0
2015-01-13 12:55:00,42.44,42.45,42.44,42.45,2400.0,40.5422,40.5517,40.5422,40.5517,2400.0
2015-01-13 13:00:00,42.45,42.46,42.45,42.45,7200.0,40.5517,40.5613,40.5517,40.5517,7200.0
2015-01-13 13:05:00,42.45,42.55,42.44,42.55,59000.0,40.5517,40.6472,40.5422,40.6472,59000.0
2015-01-13 13:10:00,42.54,42.56,42.51,42.56,9000.0,40.6377,40.6568,40.609,40.6568,9000.0
2015-01-13 13:15:00,42.57,42.57,42.54,42.55,4800.0,40.6663,40.6663,40.6377,40.6472,4800.0
2015-01-13 13:20:00,42.54,42.54,42.4,42.42,12400.0,40.6377,40.6377,40.5039,40.523,12400.0
2015-01-13 13:25:00,42.42,42.43,42.32,42.33,9000.0,40.523,40.5326,40.4275,40.4371,9000.0
2015-01-13 13:30:00,42.33,42.33,42.24,42.28,18200.0,40.4371,40.4371,40.3511,40.3893,18200.0
2015-01-13 13:35:00,42.28,42.28,42.18,42.18,10200.0,40.3893,40.3893,40.2938,40.2938,10200.0
2015-01-13 13:40:00,42.16,42.17,42.12,42.12,12400.0,40.2747,40.2842,40.2365,40.2365,12400.0
2015-01-13 13:45:00,42.12,42.12,42.08,42.08,13400.0,40.2365,40.2365,40.1983,40.1983,13400.0
2015-01-13 13:50:00,42.1,42.1,41.9,41.95,17200.0,40.2174,40.2174,40.0263,40.0741,17200.0
2015-01-13 13:55:00,41.94,42.05,41.94,42.01,8400.0,40.0645,40.1696,40.0645,40.1314,8400.0
2015-01-13 14:00:00,42.02,42.02,41.95,41.98,10400.0,40.1409,40.1409,40.0741,40.1027,10400.0
2015-01-13 14:05:00,41.97,41.97,41.85,41.88,14400.0,40.0932,40.0932,39.9785,40.0072,14400.0
2015-01-13 14:10:00,41.88,41.9,41.78,41.82,12200.0,40.0072,40.0263,39.9117,39.9499,12200.0
2015-01-13 14:15:00,41.82,41.93,41.81,41.9,66600.0,39.9499,40.055,39.9403,40.0263,66600.0
2015-01-13 14:20:00,41.91,41.94,41.89,41.92,28600.0,40.0359,40.0645,40.0167,40.0454,28600.0
2015-01-13 14:25:00,41.95,42.01,41.94,42.01,33200.0,40.0741,40.1314,40.0645,40.1314,33200.0
2015-01-13 14:30:00,42.02,42.07,42.02,42.07,12800.0,40.1409,40.1887,40.1409,40.1887,12800.0
2015-01-13 14:35:00,42.08,42.16,42.07,42.15,27600.0,40.1983,40.2747,40.1887,40.2651,27600.0
2015-01-13 14:40:00,42.16,42.27,42.16,42.25,30400.0,40.2747,40.3798,40.2747,40.3606,30400.0
2015-01-13 14:45:00,42.26,42.27,42.23,42.26,18600.0,40.3702,40.3798,40.3415,40.3702,18600.0
2015-01-13 14:50:00,42.25,42.32,42.25,42.3,9600.0,40.3606,40.4275,40.3606,40.4084,9600.0
2015-01-13 14:55:00,42.3,42.3,42.14,42.14,10400.0,40.4084,40.4084,40.2556,40.2556,10400.0
2015-01-13 15:00:00,42.13,42.2,42.13,42.19,23600.0,40.246,40.3129,40.246,40.3033,23600.0
2015-01-13 15:05:00,42.17,42.17,42.06,42.08,10400.0,40.2842,40.2842,40.1791,40.1983,10400.0
2015-01-13 15:10:00,42.06,42.22,42.04,42.22,12200.0,40.1791,40.332,40.16,40.332,12200.0
2015-01-13 15:15:00,42.22,42.31,42.21,42.28,22200.0,40.332,40.418,40.3224,40.3893,22200.0
2015-01-13 15:20:00,42.26,42.27,42.23,42.27,14200.0,40.3702,40.3798,40.3415,40.3798,14200.0
2015-01-13 15:25:00,42.28,42.32,42.24,42.24,13600.0,40.3893,40.4275,40.3511,40.3511,13600.0
2015-01-13 15:30:00,42.22,42.38,42.21,42.37,28400.0,40.332,40.4848,40.3224,40.4753,28400.0
2015-01-13 15:35:00,42.37,42.59,42.36,42.52,39800.0,40.4753,40.6854,40.4657,40.6186,39800.0
2015-01-13 15:40:00,42.52,42.57,42.51,42.54,45800.0,40.6186,40.6663,40.609,40.6377,45800.0
2015-01-13 15:45:00,42.53,42.55,42.49,42.51,77600.0,40.6281,40.6472,40.5899,40.609,77600.0
2015-01-13 15:50:00,42.51,42.52,42.41,42.45,54800.0,40.609,40.6186,40.5135,40.5517,54800.0
2015-01-13 15:55:00,42.45,42.5,42.45,42.49,51400.0,40.5517,40.5995,40.5517,40.5899,51400.0
2015-01-14 09:30:00,41.88,41.97,41.85,41.88,10800.0,40.0072,40.0932,39.9785,40.0072,10800.0
2015-01-14 09:35:00,41.88,42.04,41.88,42.02,36800.0,40.0072,40.16,40.0072,40.1409,36800.0
2015-01-14 09:40:00,42.05,42.15,42.04,42.05,27000.0,40.1696,40.2651,40.16,40.1696,27000.0
2015-01-14 09:45:00,42.05,42.28,42.05,42.28,19800.0,40.1696,40.3893,40.1696,40.3893,19800.0
2015-01-14 09:50:00,42.29,42.34,42.19,42.34,33200.0,40.3989,40.4466,40.3033,40.4466,33200.0
2015-01-14 09:55:00,42.3,42.4,42.23,42.23,34400.0,40.4084,40.5039,40.3415,40.3415,34400.0
2015-01-14 10:00:00,42.21,42.34,42.2,42.32,11400.0,40.3224,40.4466,40.3129,40.4275,11400.0
2015-01-14 10:05:00,42.37,42.59,42.37,42.57,12800.0,40.4753,40.6854,40.4753,40.6663,12800.0
2015-01-14 10:10:00,42.58,42.7,42.5,42.53,16000.0,40.6759,40.7905,40.5995,40.6281,16000.0
2015-01-14 10:15:00,42.51,42.51,42.35,42.41,13000.0,40.609,40.609,40.4562,40.5135,13000.0
2015-01-14 10:20:00,42.37,42.46,42.37,42.44,12400.0,40.4753,40.5613,40.4753,40.5422,12400.0
2015-01-14 10:25:00,42.46,42.52,42.46,42.48,23400.0,40.5613,40.6186,40.5613,40.5804,23400.0
2015-01-14 10:30:00,42.48,42.48,42.25,42.32,17200.0,40.5804,40.5804,40.3606,40.4275,17200.0
2015-01-14 10:35:00,42.32,42.38,42.31,42.33,10800.0,40.4275,40.4848,40.418,40.4371,10800.0
2015-01-14 10:40:00,42.3,42.35,42.25,42.33,15200.0,40.4084,40.4562,40.3606,40.4371,15200.0
2015-01-14 10:45:00,42.34,42.38,42.33,42.33,12000.0,40.4466,40.4848,40.4371,40.4371,12000.0
2015-01-14 10:50:00,42.34,42.38,42.28,42.28,13200.0,40.4466,40.4848,40.3893,40.3893,13200.0
2015-01-14 10:55:00,42.28,42.37,42.21,42.33,4800.0,40.3893,40.4753,40.3224,40.4371,4800.0
2015-01-14 11:00:00,42.33,42.33,42.23,42.24,9800.0,40.4371,40.4371,40.3415,40.3511,9800.0
2015-01-14 11:05:00,42.23,42.23,42.12,42.12,5000.0,40.3415,40.3415,40.2365,40.2365,5000.0
2015-01-14 11:10:00,42.13,42.16,42.04,42.04,9000.0,40.246,40.2747,40.16,40.16,9000.0
2015-01-14 11:15:00,42.08,42.13,42.02,42.02,7200.0,40.1983,40.246,40.1409,40.1409,7200.0
2015-01-14 11:20:00,42.01,42.04,42.0,42.02,5600.0,40.1314,40.16,40.1218,40.1409,5600.0
2015-01-14 11:25:00,42.04,42.04,41.99,41.99,6200.0,40.16,40.16,40.1123,40.1123,6200.0
2015-01-14 11:30:00,42.0,42.03,41.98,41.98,7200.0,40.1218,40.1505,40.1027,40.1027,7200.0
2015-01-14 11:35:00,41.96,42.09,41.96,42.09,4000.0,40.0836,40.2078,40.0836,40.2078,4000.0
2015-01-14 11:40:00,42.1,42.15,42.1,42.11,12600.0,40.2174,40.2651,40.2174,40.2269,12600.0
2015-01-14 11:45:00,42.1,42.21,42.1,42.21,38000.0,40.2174,40.3224,40.2174,40.3224,38000.0
2015-01-14 11:50:00,42.2,42.2,42.08,42.09,15600.0,40.3129,40.3129,40.1983,40.2078,15600.0
2015-01-14 11:55:00,42.1,42.1,42.06,42.06,11000.0,40.2174,40.2174,40.1791,40.1791,11000.0
2015-01-14 12:00:00,42.05,42.1,42.04,42.1,3400.0,40.1696,40.2174,40.16,40.2174,3400.0
2015-01-14 12:05:00,42.09,42.09,42.02,42.02,5400.0,40.2078,40.2078,40.1409,40.1409,5400.0
2015-01-14 12:10:00,42.02,42.02,41.98,41.99,3600.0,40.1409,40.1409,40.1027,40.1123,3600.0
2015-01-14 12:15:00,41.99,42.05,41.99,42.02,6400.0,40.1123,40.1696,40.1123,40.1409,6400.0
2015-01-14 12:20:00,42.02,42.17,42.02,42.12,20400.0,40.1409,40.2842,40.1409,40.2365,20400.0
2015-01-14 12:25:00,42.11,42.17,42.1,42.13,45000.0,40.2269,40.2842,40.2174,40.246,45000.0
2015-01-14 12:30:00,42.13,42.13,42.09,42.1,9000.0,40.246,40.246,40.2078,40.2174,9000.0
2015-01-14 12:35:00,42.11,42.15,42.11,42.13,6000.0,40.2269,40.2651,40.2269,40.246,6000.0
2015-01-14 12:40:00,42.14,42.16,42.04,42.04,18200.0,40.2556,40.2747,40.16,40.16,18200.0
2015-01-14 12:45:00,42.05,42.08,42.01,42.03,6400.0,40.1696,40.1983,40.1314,40.1505,6400.0
2015-01-14 12:50:00,42.03,42.03,41.99,41.99,4800.0,40.1505,40.1505,40.1123,40.1123,4800.0
2015-01-14 12:55:00,41.99,42.05,41.99,42.02,10000.0,40.1123,40.1696,40.1123,40.1409,10000.0
2015-01-14 13:00:00,42.02,42.05,42.01,42.04,5800.0,40.1409,40.1696,40.1314,40.16,5800.0
2015-01-14 13:05:00,42.04,42.04,41.98,41.98,7200.0,40.16,40.16,40.1027,40.1027,7200.0
2015-01-14 13:10:00,42.0,42.01,41.95,41.98,7000.0,40.1218,40.1314,40.0741,40.1027,7000.0
2015-01-14 13:15:00,41.98,42.06,41.98,42.06,6600.0,40.1027,40.1791,40.1027,40.1791,6600.0
2015-01-14 13:20:00,42.06,42.06,41.97,41.99,9800.0,40.1791,40.1791,40.0932,40.1123,9800.0
2015-01-14 13:25:00,41.98,41.99,41.96,41.99,41000.0,40.1027,40.1123,40.0836,40.1123,41000.0
2015-01-14 13:30:00,41.99,42.01,41.96,41.99,14200.0,40.1123,40.1314,40.0836,40.1123,14200.0
2015-01-14 13:35:00,42.01,42.01,41.98,41.98,6400.0,40.1314,40.1314,40.1027,40.1027,6400.0
2015-01-14 13:40:00,41.96,41.96,41.93,41.93,11000.0,40.0836,40.0836,40.055,40.055,11000.0
2015-01-14 13:45:00,41.92,42.04,41.92,42.03,10400.0,40.0454,40.16,40.0454,40.1505,10400.0
2015-01-14 13:50:00,42.06,42.06,42.01,42.01,5800.0,40.1791,40.1791,40.1314,40.1314,5800.0
2015-01-14 13:55:00,42.0,42.04,41.99,42.02,5600.0,40.1218,40.16,40.1123,40.1409,5600.0
2015-01-14 14:00:00,42.02,42.11,42.02,42.1,7600.0,40.1409,40.2269,40.1409,40.2174,7600.0
2015-01-14 14:05:00,42.1,42.11,42.06,42.07,9400.0,40.2174,40.2269,40.1791,40.1887,9400.0
2015-01-14 14:10:00,42.04,42.18,42.04,42.18,10200.0,40.16,40.2938,40.16,40.2938,10200.0
2015-01-14 14:15:00,42.17,42.21,42.15,42.21,8800.0,40.2842,40.3224,40.2651,40.3224,8800.0
2015-01-14 14:20:00,42.22,42.22,42.17,42.17,5600.0,40.332,40.332,40.2842,40.2842,5600.0
2015-01-14 14:25:00,42.17,42.21,42.15,42.2,10200.0,40.2842,40.3224,40.2651,40.3129,10200.0
2015-01-14 14:30:00,42.2,42.29,42.17,42.27,10600.0,40.3129,40.3989,40.2842,40.3798,10600.0
2015-01-14 14:35:00,42.26,42.29,42.23,42.25,11200.0,40.3702,40.3989,40.3415,40.3606,11200.0
2015-01-14 14:40:00,42.27,42.29,42.22,42.23,6000.0,40.3798,40.3989,40.332,40.3415,6000.0
2015-01-14 14:45:00,42.23,42.24,42.19,42.19,9800.0,40.3415,40.3511,40.3033,40.3033,9800.0
2015-01-14 14:50:00,42.17,42.17,42.12,42.12,6600.0,40.2842,40.2842,40.2365,40.2365,6600.0
2015-01-14 14:55:00,42.11,42.14,42.09,42.12,8000.0,40.2269,40.2556,40.2078,40.2365,8000.0
2015-01-14 15:00:00,42.1,42.16,42.1,42.13,6000.0,40.2174,40.2747,40.2174,40.246,6000.0
2015-01-14 15:05:00,42.14,42.16,42.1,42.1,28400.0,40.2556,40.2747,40.2174,40.2174,28400.0
2015-01-14 15:10:00,42.1,42.13,42.08,42.12,15200.0,40.2174,40.246,40.1983,40.2365,15200.0
2015-01-14 15:15:00,42.13,42.28,42.13,42.27,10800.0,40.246,40.3893,40.246,40.3798,10800.0
2015-01-14 15:20:00,42.26,42.3,42.24,42.3,30600.0,40.3702,40.4084,40.3511,40.4084,30600.0
2015-01-14 15:25:00,42.3,42.32,42.24,42.31,22400.0,40.4084,40.4275,40.3511,40.418,22400.0
2015-01-14 15:30:00,42.3,42.32,42.23,42.24,41200.0,40.4084,40.4275,40.3415,40.3511,41200.0
2015-01-14 15:35:00,42.24,42.31,42.23,42.31,30200.0,40.3511,40.418,40.3415,40.418,30200.0
2015-01-14 15:40:00,42.31,42.38,42.31,42.34,26000.0,40.418,40.4848,40.418,40.4466,26000.0
2015-01-14 15:45:00,42.34,42.43,42.33,42.34,28600.0,40.4466,40.5326,40.4371,40.4466,28600.0
2015-01-14 15:50:00,42.34,42.35,42.32,42.33,31400.0,40.4466,40.4562,40.4275,40.4371,31400.0
2015-01-14 15:55:00,42.32,42.38,42.27,42.35,116200.0,40.4275,40.4848,40.3798,40.4562,116200.0
2015-01-15 09:30:00,43.3,43.3,43.03,43.05,35000.0,41.3637,41.3637,41.1058,41.1249,35000.0
2015-01-15 09:35:00,43.06,43.12,42.98,43.06,55200.0,41.1344,41.1917,41.058,41.1344,55200.0
2015-01-15 09:40:00,43.07,43.07,42.9,42.94,33600.0,41.144,41.144,40.9816,41.0198,33600.0
2015-01-15 09:45:00,42.9,42.96,42.82,42.84,14000.0,40.9816,41.0389,40.9052,40.9243,14000.0
2015-01-15 09:50:00,42.82,42.85,42.77,42.78,31000.0,40.9052,40.9338,40.8574,40.8669,31000.0
2015-01-15 09:55:00,42.77,42.77,42.63,42.69,12600.0,40.8574,40.8574,40.7237,40.781,12600.0
2015-01-15 10:00:00,42.67,42.67,42.49,42.54,44000.0,40.7619,40.7619,40.5899,40.6377,44000.0
2015-01-15 10:05:00,42.52,42.6,42.49,42.54,69200.0,40.6186,40.695,40.5899,40.6377,69200.0
2015-01-15 10:10:00,42.52,42.54,42.38,42.45,30200.0,40.6186,40.6377,40.4848,40.5517,30200.0
2015-01-15 10:15:00,42.45,42.62,42.44,42.59,29200.0,40.5517,40.7141,40.5422,40.6854,29200.0
2015-01-15 10:20:00,42.6,42.63,42.57,42.62,11400.0,40.695,40.7237,40.6663,40.7141,11400.0
2015-01-15 10:25:00,42.63,42.74,42.63,42.74,15600.0,40.7237,40.8287,40.7237,40.8287,15600.0
2015-01-15 10:30:00,42.76,42.91,42.76,42.88,17800.0,40.8478,40.9911,40.8478,40.9625,17800.0
2015-01-15 10:35:00,42.89,42.89,42.81,42.81,9400.0,40.972,40.972,40.8956,40.8956,9400.0
2015-01-15 10:40:00,42.81,42.81,42.66,42.66,12000.0,40.8956,40.8956,40.7523,40.7523,12000.0
2015-01-15 10:45:00,42.67,42.71,42.63,42.7,15800.0,40.7619,40.8001,40.7237,40.7905,15800.0
2015-01-15 10:50:00,42.7,42.74,42.7,42.72,14800.0,40.7905,40.8287,40.7905,40.8096,14800.0
2015-01-15 10:55:00,42.73,42.73,42.58,42.58,13600.0,40.8192,40.8192,40.6759,40.6759,13600.0
2015-01-15 11:00:00,42.58,42.65,42.52,42.53,12600.0,40.6759,40.7428,40.6186,40.6281,12600.0
2015-01-15 11:05:00,42.54,42.54,42.44,42.45,19600.0,40.6377,40.6377,40.5422,40.5517,19600.0
2015-01-15 11:10:00,42.44,42.5,42.43,42.46,21200.0,40.5422,40.5995,40.5326,40.5613,21200.0
2015-01-15 11:15:00,42.46,42.48,42.4,42.41,14600.0,40.5613,40.5804,40.5039,40.5135,14600.0
2015-01-15 11:20:00,42.4,42.4,42.3,42.3,17200.0,40.5039,40.5039,40.4084,40.4084,17200.0
2015-01-15 11:25:00,42.3,42.34,42.29,42.3,14400.0,40.4084,40.4466,40.3989,40.4084,14400.0
2015-01-15 11:30:00,42.3,42.37,42.28,42.37,11600.0,40.4084,40.4753,40.3893,40.4753,11600.0
2015-01-15 11:35:00,42.38,42.38,42.24,42.24,11200.0,40.4848,40.4848,40.3511,40.3511,11200.0
2015-01-15 11:40:00,42.24,42.35,42.24,42.35,12200.0,40.3511,40.4562,40.3511,40.4562,12200.0
2015-01-15 11:45:00,42.37,42.43,42.35,42.41,12400.0,40.4753,40.5326,40.4562,40.5135,12400.0
2015-01-15 11:50:00,42.41,42.41,42.35,42.41,14400.0,40.5135,40.5135,40.4562,40.5135,14400.0
2015-01-15 11:55:00,42.4,42.41,42.38,42.4,8600.0,40.5039,40.5135,40.4848,40.5039,8600.0
2015-01-15 12:00:00,42.41,42.41,42.37,42.41,14400.0,40.5135,40.5135,40.4753,40.5135,14400.0
2015-01-15 12:05:00,42.4,42.43,42.4,42.42,68000.0,40.5039,40.5326,40.5039,40.523,68000.0
2015-01-15 12:10:00,42.42,42.42,42.34,42.35,52400.0,40.523,40.523,40.4466,40.4562,52400.0
2015-01-15 12:15:00,42.34,42.35,42.29,42.29,29200.0,40.4466,40.4562,40.3989,40.3989,29200.0
2015-01-15 12:20:00,42.29,42.3,42.25,42.27,14600.0,40.3989,40.4084,40.3606,40.3798,14600.0
2015-01-15 12:25:00,42.26,42.35,42.26,42.34,13800.0,40.3702,40.4562,40.3702,40.4466,13800.0
2015-01-15 12:30:00,42.33,42.34,42.25,42.33,10400.0,40.4371,40.4466,40.3606,40.4371,10400.0
2015-01-15 12:35:00,42.31,42.31,42.17,42.18,10000.0,40.418,40.418,40.2842,40.2938,10000.0
2015-01-15 12:40:00,42.17,42.17,42.05,42.07,9400.0,40.2842,40.2842,40.1696,40.1887,9400.0
2015-01-15 12:45:00,42.04,42.06,41.99,42.06,11000.0,40.16,40.1791,40.1123,40.1791,11000.0
2015-01-15 12:50:00,42.04,42.13,42.04,42.13,4000.0,40.16,40.246,40.16,40.246,4000.0
2015-01-15 12:55:00,42.14,42.19,42.1,42.19,16000.0,40.2556,40.3033,40.2174,40.3033,16000.0
2015-01-15 13:00:00,42.19,42.26,42.18,42.24,20000.0,40.3033,40.3702,40.2938,40.3511,20000.0
2015-01-15 13:05:00,42.25,42.28,42.17,42.19,16000.0,40.3606,40.3893,40.2842,40.3033,16000.0
2015-01-15 13:10:00,42.19,42.26,42.15,42.24,16000.0,40.3033,40.3702,40.2651,40.3511,16000.0
2015-01-15 13:15:00,42.26,42.33,42.23,42.33,17200.0,40.3702,40.4371,40.3415,40.4371,17200.0
2015-01-15 13:20:00,42.33,42.35,42.26,42.27,17000.0,40.4371,40.4562,40.3702,40.3798,17000.0
2015-01-15 13:25:00,42.27,42.33,42.18,42.19,17800.0,40.3798,40.4371,40.2938,40.3033,17800.0
2015-01-15 13:30:00,42.18,42.19,42.16,42.17,13000.0,40.2938,40.3033,40.2747,40.2842,13000.0
2015-01-15 13:35:00,42.18,42.21,42.15,42.16,20800.0,40.2938,40.3224,40.2651,40.2747,20800.0
2015-01-15 13:40:00,42.15,42.2,42.15,42.2,23000.0,40.2651,40.3129,40.2651,40.3129,23000.0
2015-01-15 13:45:00,42.19,42.38,42.19,42.35,102200.0,40.3033,40.4848,40.3033,40.4562,102200.0
2015-01-15 13:50:00,42.37,42.5,42.37,42.49,32600.0,40.4753,40.5995,40.4753,40.5899,32600.0
2015-01-15 13:55:00,42.49,42.49,42.41,42.47,18600.0,40.5899,40.5899,40.5135,40.5708,18600.0
2015-01-15 14:00:00,42.48,42.53,42.44,42.52,32600.0,40.5804,40.6281,40.5422,40.6186,32600.0
2015-01-15 14:05:00,42.53,42.57,42.49,42.55,44000.0,40.6281,40.6663,40.5899,40.6472,44000.0
2015-01-15 14:10:00,42.55,42.59,42.39,42.42,79800.0,40.6472,40.6854,40.4944,40.523,79800.0
2015-01-15 14:15:00,42.41,42.48,42.41,42.46,19800.0,40.5135,40.5804,40.5135,40.5613,19800.0
2015-01-15 14:20:00,42.45,42.47,42.37,42.46,29600.0,40.5517,40.5708,40.4753,40.5613,29600.0
2015-01-15 14:25:00,42.45,42.51,42.42,42.49,16800.0,40.5517,40.609,40.523,40.5899,16800.0
2015-01-15 14:30:00,42.48,42.56,42.44,42.56,16000.0,40.5804,40.6568,40.5422,40.6568,16000.0
2015-01-15 14:35:00,42.56,42.61,42.56,42.61,18400.0,40.6568,40.7045,40.6568,40.7045,18400.0
2015-01-15 14:40:00,42.61,42.61,42.55,42.56,20600.0,40.7045,40.7045,40.6472,40.6568,20600.0
2015-01-15 14:45:00,42.55,42.62,42.52,42.54,21000.0,40.6472,40.7141,40.6186,40.6377,21000.0
2015-01-15 14:50:00,42.56,42.56,42.51,42.55,11600.0,40.6568,40.6568,40.609,40.6472,11600.0
2015-01-15 14:55:00,42.54,42.57,42.49,42.56,44600.0,40.6377,40.6663,40.5899,40.6568,44600.0
2015-01-15 15:00:00,42.56,42.59,42.52,42.52,16400.0,40.6568,40.6854,40.6186,40.6186,16400.0
2015-01-15 15:05:00,42.54,42.54,42.49,42.52,25400.0,40.6377,40.6377,40.5899,40.6186,25400.0
2015-01-15 15:10:00,42.54,42.58,42.41,42.41,31800.0,40.6377,40.6759,40.5135,40.5135,31800.0
2015-01-15 15:15:00,42.41,42.42,42.35,42.38,28200.0,40.5135,40.523,40.4562,40.4848,28200.0
2015-01-15 15:20:00,42.38,42.4,42.3,42.36,24200.0,40.4848,40.5039,40.4084,40.4657,24200.0
2015-01-15 15:25:00,42.37,42.45,42.37,42.45,23400.0,40.4753,40.5517,40.4753,40.5517,23400.0
2015-01-15 15:30:00,42.46,42.49,42.4,42.48,28000.0,40.5613,40.5899,40.5039,40.5804,28000.0
2015-01-15 15:35:00,42.47,42.47,42.43,42.44,41400.0,40.5708,40.5708,40.5326,40.5422,41400.0
2015-01-15 15:40:00,42.44,42.5,42.43,42.49,41400.0,40.5422,40.5995,40.5326,40.5899,41400.0
2015-01-15 15:45:00,42.49,42.55,42.47,42.47,59400.0,40.5899,40.6472,40.5708,40.5708,59400.0
2015-01-15 15:50:00,42.47,42.47,42.34,42.37,56800.0,40.5708,40.5708,40.4466,40.4753,56800.0
2015-01-15 15:55:00,42.37,42.39,42.34,42.37,106800.0,40.4753,40.4944,40.4466,40.4753,106800.0
2015-01-16 09:30:00,42.38,42.59,42.17,42.59,24400.0,40.4848,40.6854,40.2842,40.6854,24400.0
2015-01-16 09:35:00,42.54,42.74,42.52,42.64,13600.0,40.6377,40.8287,40.6186,40.7332,13600.0
2015-01-16 09:40:00,42.64,42.71,42.6,42.6,23600.0,40.7332,40.8001,40.695,40.695,23600.0
2015-01-16 09:45:00,42.63,42.63,42.49,42.59,14800.0,40.7237,40.7237,40.5899,40.6854,14800.0
2015-01-16 09:50:00,42.56,42.59,42.52,42.52,42600.0,40.6568,40.6854,40.6186,40.6186,42600.0
2015-01-16 09:55:00,42.54,42.59,42.43,42.48,35800.0,40.6377,40.6854,40.5326,40.5804,35800.0
2015-01-16 10:00:00,42.47,42.69,42.47,42.61,18600.0,40.5708,40.781,40.5708,40.7045,18600.0
2015-01-16 10:05:00,42.6,42.6,42.5,42.52,9800.0,40.695,40.695,40.5995,40.6186,9800.0
2015-01-16 10:10:00,42.52,42.54,42.31,42.31,12400.0,40.6186,40.6377,40.418,40.418,12400.0
2015-01-16 10:15:00,42.26,42.36,42.24,42.35,13600.0,40.3702,40.4657,40.3511,40.4562,13600.0
2015-01-16 10:20:00,42.35,42.47,42.34,42.44,11800.0,40.4562,40.5708,40.4466,40.5422,11800.0
2015-01-16 10:25:00,42.45,42.68,42.45,42.68,28400.0,40.5517,40.7714,40.5517,40.7714,28400.0
2015-01-16 10:30:00,42.68,42.7,42.63,42.63,12200.0,40.7714,40.7905,40.7237,40.7237,12200.0
2015-01-16 10:35:00,42.63,42.63,42.49,42.54,10800.0,40.7237,40.7237,40.5899,40.6377,10800.0
2015-01-16 10:40:00,42.51,42.57,42.49,42.56,26000.0,40.609,40.6663,40.5899,40.6568,26000.0
2015-01-16 10:45:00,42.58,42.64,42.58,42.63,15800.0,40.6759,40.7332,40.6759,40.7237,15800.0
2015-01-16 10:50:00,42.62,42.76,42.62,42.74,11400.0,40.7141,40.8478,40.7141,40.8287,11400.0
2015-01-16 10:55:00,42.78,42.88,42.77,42.83,21800.0,40.8669,40.9625,40.8574,40.9147,21800.0
2015-01-16 11:00:00,42.82,42.91,42.77,42.83,33600.0,40.9052,40.9911,40.8574,40.9147,33600.0
2015-01-16 11:05:00,42.83,42.83,42.7,42.7,17000.0,40.9147,40.9147,40.7905,40.7905,17000.0
2015-01-16 11:10:00,42.7,42.72,42.65,42.69,11200.0,40.7905,40.8096,40.7428,40.781,11200.0
2015-01-16 11:15:00,42.68,42.81,42.66,42.81,5800.0,40.7714,40.8956,40.7523,40.8956,5800.0
2015-01-16 11:20:00,42.79,42.87,42.74,42.74,47200.0,40.8765,40.9529,40.8287,40.8287,47200.0
2015-01-16 11:25:00,42.73,42.73,42.62,42.62,7200.0,40.8192,40.8192,40.7141,40.7141,7200.0
2015-01-16 11:30:00,42.63,42.68,42.6,42.68,8000.0,40.7237,40.7714,40.695,40.7714,8000.0
2015-01-16 11:35:00,42.65,42.8,42.63,42.8,5400.0,40.7428,40.8861,40.7237,40.8861,5400.0
2015-01-16 11:40:00,42.81,42.83,42.77,42.81,10000.0,40.8956,40.9147,40.8574,40.8956,10000.0
2015-01-16 11:45:00,42.82,42.85,42.79,42.81,13800.0,40.9052,40.9338,40.8765,40.8956,13800.0
2015-01-16 11:50:00,42.8,42.85,42.77,42.83,6200.0,40.8861,40.9338,40.8574,40.9147,6200.0
2015-01-16 11:55:00,42.85,42.9,42.82,42.82,18600.0,40.9338,40.9816,40.9052,40.9052,18600.0
2015-01-16 12:00:00,42.82,42.91,42.77,42.88,34000.0,40.9052,40.9911,40.8574,40.9625,34000.0
2015-01-16 12:05:00,42.89,42.89,42.81,42.81,11000.0,40.972,40.972,40.8956,40.8956,11000.0
2015-01-16 12:10:00,42.81,42.95,42.8,42.9,16600.0,40.8956,41.0293,40.8861,40.9816,16600.0
2015-01-16 12:15:00,42.88,42.93,42.87,42.92,9200.0,40.9625,41.0102,40.9529,41.0007,9200.0
2015-01-16 12:20:00,42.93,42.93,42.88,42.89,11200.0,41.0102,41.0102,40.9625,40.972,11200.0
2015-01-16 12:25:00,42.91,43.02,42.91,42.98,23000.0,40.9911,41.0962,40.9911,41.058,23000.0
2015-01-16 12:30:00,42.96,43.02,42.93,43.01,28200.0,41.0389,41.0962,41.0102,41.0867,28200.0
2015-01-16 12:35:00,43.02,43.02,42.95,42.96,11600.0,41.0962,41.0962,41.0293,41.0389,11600.0
2015-01-16 12:40:00,42.96,43.02,42.94,43.02,9000.0,41.0389,41.0962,41.0198,41.0962,9000.0
2015-01-16 12:45:00,43.02,43.02,42.95,42.96,4600.0,41.0962,41.0962,41.0293,41.0389,4600.0
2015-01-16 12:50:00,42.95,43.01,42.95,42.96,8200.0,41.0293,41.0867,41.0293,41.0389,8200.0
2015-01-16 12:55:00,42.96,42.97,42.89,42.9,6400.0,41.0389,41.0485,40.972,40.9816,6400.0
2015-01-16 13:00:00,42.91,42.91,42.79,42.79,13600.0,40.9911,40.9911,40.8765,40.8765,13600.0
2015-01-16 13:05:00,42.79,42.85,42.77,42.82,12800.0,40.8765,40.9338,40.8574,40.9052,12800.0
2015-01-16 13:10:00,42.81,42.84,42.81,42.83,3800.0,40.8956,40.9243,40.8956,40.9147,3800.0
2015-01-16 13:15:00,42.85,42.88,42.83,42.84,6400.0,40.9338,40.9625,40.9147,40.9243,6400.0
2015-01-16 13:20:00,42.84,42.84,42.75,42.8,8400.0,40.9243,40.9243,40.8383,40.8861,8400.0
2015-01-16 13:25:00,42.81,42.81,42.73,42.76,5400.0,40.8956,40.8956,40.8192,40.8478,5400.0
2015-01-16 13:30:00,42.76,42.84,42.76,42.84,6200.0,40.8478,40.9243,40.8478,40.9243,6200.0
2015-01-16 13:35:00,42.85,42.87,42.84,42.87,4600.0,40.9338,40.9529,40.9243,40.9529,4600.0
2015-01-16 13:40:00,42.87,42.87,42.8,42.84,7200.0,40.9529,40.9529,40.8861,40.9243,7200.0
2015-01-16 13:45:00,42.84,42.93,42.84,42.91,10000.0,40.9243,41.0102,40.9243,40.9911,10000.0
2015-01-16 13:50:00,42.92,42.95,42.9,42.95,5800.0,41.0007,41.0293,40.9816,41.0293,5800.0
2015-01-16 13:55:00,42.95,42.95,42.89,42.9,11600.0,41.0293,41.0293,40.972,40.9816,11600.0
2015-01-16 14:00:00,42.9,42.91,42.9,42.91,8400.0,40.9816,40.9911,40.9816,40.9911,8400.0
2015-01-16 14:05:00,42.91,42.96,42.91,42.96,13400.0,40.9911,41.0389,40.9911,41.0389,13400.0
2015-01-16 14:10:00,42.96,42.99,42.94,42.94,8800.0,41.0389,41.0676,41.0198,41.0198,8800.0
2015-01-16 14:15:00,42.93,42.94,42.91,42.94,4000.0,41.0102,41.0198,40.9911,41.0198,4000.0
2015-01-16 14:20:00,42.92,42.95,42.92,42.95,8400.0,41.0007,41.0293,41.0007,41.0293,8400.0
2015-01-16 14:25:00,42.96,43.02,42.95,42.96,14800.0,41.0389,41.0962,41.0293,41.0389,14800.0
2015-01-16 14:30:00,42.96,42.97,42.95,42.95,10400.0,41.0389,41.0485,41.0293,41.0293,10400.0
2015-01-16 14:35:00,42.97,42.97,42.93,42.94,11200.0,41.0485,41.0485,41.0102,41.0198,11200.0
2015-01-16 14:40:00,42.93,43.02,42.93,43.02,15000.0,41.0102,41.0962,41.0102,41.0962,15000.0
2015-01-16 14:45:00,43.02,43.07,43.02,43.07,16000.0,41.0962,41.144,41.0962,41.144,16000.0
2015-01-16 14:50:00,43.07,43.19,43.07,43.18,31400.0,41.144,41.2586,41.144,41.2491,31400.0
2015-01-16 14:55:00,43.18,43.26,43.18,43.25,26600.0,41.2491,41.3255,41.2491,41.3159,26600.0
2015-01-16 15:00:00,43.25,43.27,43.22,43.26,31600.0,41.3159,41.335,41.2873,41.3255,31600.0
2015-01-16 15:05:00,43.27,43.27,43.21,43.25,22000.0,41.335,41.335,41.2777,41.3159,22000.0
2015-01-16 15:10:00,43.24,43.25,43.22,43.24,25000.0,41.3064,41.3159,41.2873,41.3064,25000.0
2015-01-16 15:15:00,43.24,43.35,43.23,43.34,38600.0,41.3064,41.4115,41.2968,41.4019,38600.0
2015-01-16 15:20:00,43.34,43.42,43.33,43.4,40600.0,41.4019,41.4783,41.3924,41.4592,40600.0
2015-01-16 15:25:00,43.4,43.42,43.38,43.38,27200.0,41.4592,41.4783,41.4401,41.4401,27200.0
2015-01-16 15:30:00,43.38,43.42,43.37,43.41,34600.0,41.4401,41.4783,41.4306,41.4688,34600.0
2015-01-16 15:35:00,43.41,43.51,43.4,43.51,27800.0,41.4688,41.5643,41.4592,41.5643,27800.0
2015-01-16 15:40:00,43.52,43.56,43.49,43.55,42800.0,41.5739,41.6121,41.5452,41.6025,42800.0
2015-01-16 15:45:00,43.55,43.68,43.55,43.66,91800.0,41.6025,41.7267,41.6025,41.7076,91800.0
2015-01-16 15:50:00,43.66,43.72,43.6,43.72,123800.0,41.7076,41.7649,41.6503,41.7649,123800.0
2015-01-16 15:55:00,43.72,43.91,43.72,43.82,232200.0,41.7649,41.9464,41.7649,41.8604,232200.0
2015-01-20 09:30:00,43.94,44.25,43.81,44.25,23200.0,41.9751,42.2712,41.8509,42.2712,23200.0
2015-01-20 09:35:00,44.15,44.15,43.81,43.92,10800.0,42.1757,42.1757,41.8509,41.956,10800.0
2015-01-20 09:40:00,43.98,43.98,43.67,43.71,23400.0,42.0133,42.0133,41.7171,41.7554,23400.0
2015-01-20 09:45:00,43.68,43.73,43.56,43.56,9400.0,41.7267,41.7745,41.6121,41.6121,9400.0
2015-01-20 09:50:00,43.53,43.53,43.38,43.39,9800.0,41.5834,41.5834,41.4401,41.4497,9800.0
2015-01-20 09:55:00,43.44,43.46,43.41,43.41,2800.0,41.4974,41.5165,41.4688,41.4688,2800.0
2015-01-20 10:00:00,43.42,43.42,43.27,43.38,32800.0,41.4783,41.4783,41.335,41.4401,32800.0
2015-01-20 10:05:00,43.35,43.45,43.33,43.43,13600.0,41.4115,41.507,41.3924,41.4879,13600.0
2015-01-20 10:10:00,43.44,43.49,43.43,43.43,20000.0,41.4974,41.5452,41.4879,41.4879,20000.0
2015-01-20 10:15:00,43.44,43.47,43.27,43.32,15800.0,41.4974,41.5261,41.335,41.3828,15800.0
2015-01-20 10:20:00,43.31,43.46,43.27,43.45,4200.0,41.3732,41.5165,41.335,41.507,4200.0
2015-01-20 10:25:00,43.42,43.45,43.4,43.41,8200.0,41.4783,41.507,41.4592,41.4688,8200.0
2015-01-20 10:30:00,43.42,43.43,43.27,43.27,4400.0,41.4783,41.4879,41.335,41.335,4400.0
2015-01-20 10:35:00,43.26,43.3,43.24,43.24,11800.0,41.3255,41.3637,41.3064,41.3064,11800.0
2015-01-20 10:40:00,43.21,43.21,43.09,43.14,5800.0,41.2777,41.2777,41.1631,41.2108,5800.0
2015-01-20 10:45:00,43.08,43.18,43.08,43.15,6400.0,41.1535,41.2491,41.1535,41.2204,6400.0
2015-01-20 10:50:00,43.16,43.16,43.08,43.15,13200.0,41.23,41.23,41.1535,41.2204,13200.0
2015-01-20 10:55:00,43.11,43.11,43.05,43.09,24200.0,41.1822,41.1822,41.1249,41.1631,24200.0
2015-01-20 11:00:00,43.09,43.1,42.98,43.03,35400.0,41.1631,41.1726,41.058,41.1058,35400.0
2015-01-20 11:05:00,43.05,43.07,42.99,43.06,8200.0,41.1249,41.144,41.0676,41.1344,8200.0
2015-01-20 11:10:00,43.08,43.12,43.06,43.12,9600.0,41.1535,41.1917,41.1344,41.1917,9600.0
2015-01-20 11:15:00,43.13,43.15,43.07,43.12,8800.0,41.2013,41.2204,41.144,41.1917,8800.0
2015-01-20 11:20:00,43.12,43.13,43.1,43.1,8800.0,41.1917,41.2013,41.1726,41.1726,8800.0
2015-01-20 11:25:00,43.12,43.14,43.07,43.14,12800.0,41.1917,41.2108,41.144,41.2108,12800.0
2015-01-20 11:30:00,43.12,43.13,43.02,43.02,13200.0,41.1917,41.2013,41.0962,41.0962,13200.0
2015-01-20 11:35:00,43.01,43.02,42.96,43.0,3000.0,41.0867,41.0962,41.0389,41.0771,3000.0
2015-01-20 11:40:00,42.97,42.97,42.87,42.88,5800.0,41.0485,41.0485,40.9529,40.9625,5800.0
2015-01-20 11:45:00,42.87,42.87,42.79,42.82,10000.0,40.9529,40.9529,40.8765,40.9052,10000.0
2015-01-20 11:50:00,42.83,42.92,42.81,42.92,16200.0,40.9147,41.0007,40.8956,41.0007,16200.0
2015-01-20 11:55:00,42.95,42.98,42.94,42.98,6800.0,41.0293,41.058,41.0198,41.058,6800.0
2015-01-20 12:00:00,42.99,43.02,42.98,43.02,4000.0,41.0676,41.0962,41.058,41.0962,4000.0
2015-01-20 12:05:00,43.02,43.1,43.01,43.1,9000.0,41.0962,41.1726,41.0867,41.1726,9000.0
2015-01-20 12:10:00,43.1,43.13,43.08,43.09,22000.0,41.1726,41.2013,41.1535,41.1631,22000.0
2015-01-20 12:15:00,43.11,43.15,43.09,43.13,8800.0,41.1822,41.2204,41.1631,41.2013,8800.0
2015-01-20 12:20:00,43.13,43.13,43.06,43.07,10200.0,41.2013,41.2013,41.1344,41.144,10200.0
2015-01-20 12:25:00,43.09,43.15,43.07,43.15,12200.0,41.1631,41.2204,41.144,41.2204,12200.0
2015-01-20 12:30:00,43.14,43.15,43.1,43.1,12000.0,41.2108,41.2204,41.1726,41.1726,12000.0
2015-01-20 12:35:00,43.1,43.11,43.03,43.06,10000.0,41.1726,41.1822,41.1058,41.1344,10000.0
2015-01-20 12:40:00,43.06,43.07,43.05,43.06,3800.0,41.1344,41.144,41.1249,41.1344,3800.0
2015-01-20 12:45:00,43.07,43.07,43.04,43.05,4800.0,41.144,41.144,41.1153,41.1249,4800.0
2015-01-20 12:50:00,43.02,43.03,42.98,42.99,6600.0,41.0962,41.1058,41.058,41.0676,6600.0
2015-01-20 12:55:00,42.99,43.01,42.98,42.99,8400.0,41.0676,41.0867,41.058,41.0676,8400.0
2015-01-20 13:00:00,42.98,43.01,42.97,43.01,4600.0,41.058,41.0867,41.0485,41.0867,4600.0
2015-01-20 13:05:00,42.99,43.0,42.95,42.95,4200.0,41.0676,41.0771,41.0293,41.0293,4200.0
2015-01-20 13:10:00,42.95,43.02,42.95,43.02,4200.0,41.0293,41.0962,41.0293,41.0962,4200.0
2015-01-20 13:15:00,42.99,43.01,42.94,42.94,6600.0,41.0676,41.0867,41.0198,41.0198,6600.0
2015-01-20 13:20:00,42.96,43.15,42.96,43.1,25600.0,41.0389,41.2204,41.0389,41.1726,25600.0
2015-01-20 13:25:00,43.12,43.14,43.11,43.13,4400.0,41.1917,41.2108,41.1822,41.2013,4400.0
2015-01-20 13:30:00,43.13,43.15,43.1,43.13,11400.0,41.2013,41.2204,41.1726,41.2013,11400.0
2015-01-20 13:35:00,43.08,43.1,43.06,43.07,3800.0,41.1535,41.1726,41.1344,41.144,3800.0
2015-01-20 13:40:00,43.06,43.06,43.02,43.06,4400.0,41.1344,41.1344,41.0962,41.1344,4400.0
2015-01-20 13:45:00,43.06,43.1,43.04,43.07,9000.0,41.1344,41.1726,41.1153,41.144,9000.0
2015-01-20 13:50:00,43.1,43.1,43.05,43.08,26000.0,41.1726,41.1726,41.1249,41.1535,26000.0
2015-01-20 13:55:00,43.08,43.09,43.07,43.09,11000.0,41.1535,41.1631,41.144,41.1631,11000.0
2015-01-20 14:00:00,43.1,43.13,43.07,43.13,11200.0,41.1726,41.2013,41.144,41.2013,11200.0
2015-01-20 14:05:00,43.14,43.24,43.13,43.24,19800.0,41.2108,41.3064,41.2013,41.3064,19800.0
2015-01-20 14:10:00,43.24,43.27,43.2,43.27,21000.0,41.3064,41.335,41.2682,41.335,21000.0
2015-01-20 14:15:00,43.28,43.29,43.23,43.24,15600.0,41.3446,41.3541,41.2968,41.3064,15600.0
2015-01-20 14:20:00,43.24,43.26,43.23,43.26,21200.0,41.3064,41.3255,41.2968,41.3255,21200.0
2015-01-20 14:25:00,43.26,43.27,43.24,43.24,22000.0,41.3255,41.335,41.3064,41.3064,22000.0
2015-01-20 14:30:00,43.24,43.41,43.24,43.41,18800.0,41.3064,41.4688,41.3064,41.4688,18800.0
2015-01-20 14:35:00,43.41,43.43,43.4,43.4,7800.0,41.4688,41.4879,41.4592,41.4592,7800.0
2015-01-20 14:40:00,43.41,43.52,43.41,43.51,9200.0,41.4688,41.5739,41.4688,41.5643,9200.0
2015-01-20 14:45:00,43.52,43.58,43.52,43.58,12200.0,41.5739,41.6312,41.5739,41.6312,12200.0
2015-01-20 14:50:00,43.6,43.63,43.59,43.6,19400.0,41.6503,41.6789,41.6407,41.6503,19400.0
2015-01-20 14:55:00,43.61,43.63,43.6,43.62,17400.0,41.6598,41.6789,41.6503,41.6694,17400.0
2015-01-20 15:00:00,43.63,43.63,43.59,43.6,14400.0,41.6789,41.6789,41.6407,41.6503,14400.0
2015-01-20 15:05:00,43.6,43.62,43.6,43.6,12000.0,41.6503,41.6694,41.6503,41.6503,12000.0
2015-01-20 15:10:00,43.6,43.63,43.57,43.63,14400.0,41.6503,41.6789,41.6216,41.6789,14400.0
2015-01-20 15:15:00,43.63,43.68,43.63,43.67,21600.0,41.6789,41.7267,41.6789,41.7171,21600.0
2015-01-20 15:20:00,43.67,43.68,43.62,43.63,17400.0,41.7171,41.7267,41.6694,41.6789,17400.0
2015-01-20 15:25:00,43.63,43.65,43.59,43.59,15000.0,41.6789,41.698,41.6407,41.6407,15000.0
2015-01-20 15:30:00,43.59,43.63,43.57,43.58,21600.0,41.6407,41.6789,41.6216,41.6312,21600.0
2015-01-20 15:35:00,43.58,43.58,43.56,43.57,14800.0,41.6312,41.6312,41.6121,41.6216,14800.0
2015-01-20 15:40:00,43.57,43.63,43.57,43.63,21600.0,41.6216,41.6789,41.6216,41.6789,21600.0
2015-01-20 15:45:00,43.63,43.65,43.59,43.6,34000.0,41.6789,41.698,41.6407,41.6503,34000.0
2015-01-20 15:50:00,43.59,43.59,43.48,43.49,51200.0,41.6407,41.6407,41.5356,41.5452,51200.0
2015-01-20 15:55:00,43.49,43.57,43.48,43.54,70000.0,41.5452,41.6216,41.5356,41.593,70000.0
2015-01-21 09:30:00,43.51,43.51,43.15,43.15,10000.0,41.5643,41.5643,41.2204,41.2204,10000.0
2015-01-21 09:35:00,43.15,43.42,43.14,43.4,9000.0,41.2204,41.4783,41.2108,41.4592,9000.0
2015-01-21 09:40:00,43.64,43.75,43.55,43.55,5000.0,41.6885,41.7936,41.6025,41.6025,5000.0
2015-01-21 09:45:00,43.53,43.53,43.26,43.35,12000.0,41.5834,41.5834,41.3255,41.4115,12000.0
2015-01-21 09:50:00,43.33,43.53,43.33,43.38,11600.0,41.3924,41.5834,41.3924,41.4401,11600.0
2015-01-21 09:55:00,43.4,43.5,43.27,43.31,4200.0,41.4592,41.5548,41.335,41.3732,4200.0
2015-01-21 10:00:00,43.38,43.47,43.32,43.42,5400.0,41.4401,41.5261,41.3828,41.4783,5400.0
2015-01-21 10:05:00,43.4,43.44,43.35,43.37,5800.0,41.4592,41.4974,41.4115,41.4306,5800.0
2015-01-21 10:10:00,43.31,43.4,43.29,43.38,12800.0,41.3732,41.4592,41.3541,41.4401,12800.0
2015-01-21 10:15:00,43.39,43.46,43.39,43.46,1400.0,41.4497,41.5165,41.4497,41.5165,1400.0
2015-01-21 10:20:00,43.46,43.48,43.4,43.48,11600.0,41.5165,41.5356,41.4592,41.5356,11600.0
2015-01-21 10:25:00,43.49,43.49,43.4,43.45,18200.0,41.5452,41.5452,41.4592,41.507,18200.0
2015-01-21 10:30:00,43.43,43.46,43.41,43.46,4600.0,41.4879,41.5165,41.4688,41.5165,4600.0
2015-01-21 10:35:00,43.45,43.45,43.34,43.38,6200.0,41.507,41.507,41.4019,41.4401,6200.0
2015-01-21 10:40:00,43.38,43.38,43.33,43.35,5600.0,41.4401,41.4401,41.3924,41.4115,5600.0
2015-01-21 10:45:00,43.36,43.45,43.35,43.45,9600.0,41.421,41.507,41.4115,41.507,9600.0
2015-01-21 10:50:00,43.46,43.53,43.46,43.52,28400.0,41.5165,41.5834,41.5165,41.5739,28400.0
2015-01-21 10:55:00,43.52,43.55,43.49,43.55,5000.0,41.5739,41.6025,41.5452,41.6025,5000.0
2015-01-21 11:00:00,43.55,43.58,43.51,43.52,9800.0,41.6025,41.6312,41.5643,41.5739,9800.0
2015-01-21 11:05:00,43.52,43.55,43.52,43.52,13400.0,41.5739,41.6025,41.5739,41.5739,13400.0
2015-01-21 11:10:00,43.52,43.55,43.52,43.54,2000.0,41.5739,41.6025,41.5739,41.593,2000.0
2015-01-21 11:15:00,43.55,43.56,43.52,43.55,5000.0,41.6025,41.6121,41.5739,41.6025,5000.0
2015-01-21 11:20:00,43.55,43.55,43.52,43.54,5400.0,41.6025,41.6025,41.5739,41.593,5400.0
2015-01-21 11:25:00,43.56,43.56,43.51,43.53,19000.0,41.6121,41.6121,41.5643,41.5834,19000.0
2015-01-21 11:30:00,43.55,43.57,43.53,43.54,8400.0,41.6025,41.6216,41.5834,41.593,8400.0
2015-01-21 11:35:00,43.53,43.55,43.49,43.51,13800.0,41.5834,41.6025,41.5452,41.5643,13800.0
2015-01-21 11:40:00,43.49,43.5,43.45,43.48,11800.0,41.5452,41.5548,41.507,41.5356,11800.0
2015-01-21 11:45:00,43.45,43.51,43.45,43.51,12600.0,41.507,41.5643,41.507,41.5643,12600.0
2015-01-21 11:50:00,43.52,43.52,43.46,43.48,11400.0,41.5739,41.5739,41.5165,41.5356,11400.0
2015-01-21 11:55:00,43.49,43.52,43.49,43.51,7800.0,41.5452,41.5739,41.5452,41.5643,7800.0
2015-01-21 12:00:00,43.48,43.51,43.48,43.51,8000.0,41.5356,41.5643,41.5356,41.5643,8000.0
2015-01-21 12:05:00,43.51,43.51,43.49,43.51,13000.0,41.5643,41.5643,41.5452,41.5643,13000.0
2015-01-21 12:10:00,43.51,43.51,43.5,43.51,6200.0,41.5643,41.5643,41.5548,41.5643,6200.0
2015-01-21 12:15:00,43.52,43.52,43.49,43.51,5800.0,41.5739,41.5739,41.5452,41.5643,5800.0
2015-01-21 12:20:00,43.52,43.52,43.51,43.52,15600.0,41.5739,41.5739,41.5643,41.5739,15600.0
2015-01-21 12:25:00,43.52,43.54,43.52,43.54,4600.0,41.5739,41.593,41.5739,41.593,4600.0
2015-01-21 12:30:00,43.55,43.57,43.51,43.52,18200.0,41.6025,41.6216,41.5643,41.5739,18200.0
2015-01-21 12:35:00,43.52,43.54,43.49,43.53,7200.0,41.5739,41.593,41.5452,41.5834,7200.0
2015-01-21 12:40:00,43.52,43.52,43.49,43.49,8000.0,41.5739,41.5739,41.5452,41.5452,8000.0
2015-01-21 12:45:00,43.5,43.52,43.49,43.52,4000.0,41.5548,41.5739,41.5452,41.5739,4000.0
2015-01-21 12:50:00,43.52,43.52,43.38,43.42,13600.0,41.5739,41.5739,41.4401,41.4783,13600.0
2015-01-21 12:55:00,43.4,43.43,43.38,43.41,13400.0,41.4592,41.4879,41.4401,41.4688,13400.0
2015-01-21 13:00:00,43.4,43.4,43.35,43.37,6600.0,41.4592,41.4592,41.4115,41.4306,6600.0
2015-01-21 13:05:00,43.36,43.36,43.31,43.33,11400.0,41.421,41.421,41.3732,41.3924,11400.0
2015-01-21 13:10:00,43.32,43.34,43.27,43.3,16600.0,41.3828,41.4019,41.335,41.3637,16600.0
2015-01-21 13:15:00,43.33,43.34,43.3,43.32,16800.0,41.3924,41.4019,41.3637,41.3828,16800.0
2015-01-21 13:20:00,43.33,43.35,43.31,43.35,13200.0,41.3924,41.4115,41.3732,41.4115,13200.0
2015-01-21 13:25:00,43.36,43.36,43.29,43.3,17800.0,41.421,41.421,41.3541,41.3637,17800.0
2015-01-21 13:30:00,43.29,43.32,43.25,43.3,12800.0,41.3541,41.3828,41.3159,41.3637,12800.0
2015-01-21 13:35:00,43.31,43.32,43.29,43.31,1600.0,41.3732,41.3828,41.3541,41.3732,1600.0
2015-01-21 13:40:00,43.32,43.35,43.29,43.34,20600.0,41.3828,41.4115,41.3541,41.4019,20600.0
2015-01-21 13:45:00,43.33,43.33,43.29,43.29,13200.0,41.3924,41.3924,41.3541,41.3541,13200.0
2015-01-21 13:50:00,43.3,43.3,43.25,43.27,6800.0,41.3637,41.3637,41.3159,41.335,6800.0
2015-01-21 13:55:00,43.23,43.24,43.15,43.18,14600.0,41.2968,41.3064,41.2204,41.2491,14600.0
2015-01-21 14:00:00,43.19,43.19,43.15,43.18,10200.0,41.2586,41.2586,41.2204,41.2491,10200.0
2015-01-21 14:05:00,43.19,43.21,43.17,43.19,6200.0,41.2586,41.2777,41.2395,41.2586,6200.0
2015-01-21 14:10:00,43.16,43.22,43.13,43.22,13800.0,41.23,41.2873,41.2013,41.2873,13800.0
2015-01-21 14:15:00,43.21,43.23,43.19,43.2,7000.0,41.2777,41.2968,41.2586,41.2682,7000.0
2015-01-21 14:20:00,43.19,43.21,43.19,43.21,1400.0,41.2586,41.2777,41.2586,41.2777,1400.0
2015-01-21 14:25:00,43.2,43.2,43.15,43.18,6600.0,41.2682,41.2682,41.2204,41.2491,6600.0
2015-01-21 14:30:00,43.19,43.2,43.17,43.18,8800.0,41.2586,41.2682,41.2395,41.2491,8800.0
2015-01-21 14:35:00,43.18,43.18,43.13,43.13,5000.0,41.2491,41.2491,41.2013,41.2013,5000.0
2015-01-21 14:40:00,43.14,43.21,43.13,43.21,14000.0,41.2108,41.2777,41.2013,41.2777,14000.0
2015-01-21 14:45:00,43.21,43.25,43.21,43.24,5600.0,41.2777,41.3159,41.2777,41.3064,5600.0
2015-01-21 14:50:00,43.24,43.27,43.23,43.24,6000.0,41.3064,41.335,41.2968,41.3064,6000.0
2015-01-21 14:55:00,43.23,43.3,43.23,43.3,9600.0,41.2968,41.3637,41.2968,41.3637,9600.0
2015-01-21 15:00:00,43.29,43.3,43.24,43.27,4800.0,41.3541,41.3637,41.3064,41.335,4800.0
2015-01-21 15:05:00,43.26,43.26,43.19,43.19,10200.0,41.3255,41.3255,41.2586,41.2586,10200.0
2015-01-21 15:10:00,43.19,43.21,43.13,43.21,10000.0,41.2586,41.2777,41.2013,41.2777,10000.0
2015-01-21 15:15:00,43.22,43.3,43.21,43.29,11400.0,41.2873,41.3637,41.2777,41.3541,11400.0
2015-01-21 15:20:00,43.28,43.28,43.23,43.24,10600.0,41.3446,41.3446,41.2968,41.3064,10600.0
2015-01-21 15:25:00,43.24,43.25,43.22,43.22,5200.0,41.3064,41.3159,41.2873,41.2873,5200.0
2015-01-21 15:30:00,43.22,43.29,43.22,43.29,11200.0,41.2873,41.3541,41.2873,41.3541,11200.0
2015-01-21 15:35:00,43.3,43.3,43.24,43.29,7600.0,41.3637,41.3637,41.3064,41.3541,7600.0
2015-01-21 15:40:00,43.28,43.31,43.26,43.31,9800.0,41.3446,41.3732,41.3255,41.3732,9800.0
2015-01-21 15:45:00,43.32,43.35,43.31,43.34,36400.0,41.3828,41.4115,41.3732,41.4019,36400.0
2015-01-21 15:50:00,43.33,43.34,43.3,43.31,23200.0,41.3924,41.4019,41.3637,41.3732,23200.0
2015-01-21 15:55:00,43.31,43.33,43.3,43.32,27200.0,41.3732,41.3924,41.3637,41.3828,27200.0
2015-01-22 09:30:00,43.66,43.66,43.3,43.3,9000.0,41.7076,41.7076,41.3637,41.3637,9000.0
2015-01-22 09:35:00,43.3,43.3,43.27,43.29,1800.0,41.3637,41.3637,41.335,41.3541,1800.0
2015-01-22 09:40:00,43.23,43.23,43.02,43.1,22800.0,41.2968,41.2968,41.0962,41.1726,22800.0
2015-01-22 09:45:00,43.1,43.15,42.82,42.99,7600.0,41.1726,41.2204,40.9052,41.0676,7600.0
2015-01-22 09:50:00,43.05,43.29,43.04,43.23,6400.0,41.1249,41.3541,41.1153,41.2968,6400.0
2015-01-22 09:55:00,43.29,43.29,43.13,43.2,6800.0,41.3541,41.3541,41.2013,41.2682,6800.0
2015-01-22 10:00:00,43.22,43.42,43.22,43.33,7000.0,41.2873,41.4783,41.2873,41.3924,7000.0
2015-01-22 10:05:00,43.33,43.42,43.26,43.39,9400.0,41.3924,41.4783,41.3255,41.4497,9400.0
2015-01-22 10:10:00,43.39,43.52,43.36,43.52,14800.0,41.4497,41.5739,41.421,41.5739,14800.0
2015-01-22 10:15:00,43.52,43.65,43.47,43.58,20000.0,41.5739,41.698,41.5261,41.6312,20000.0
2015-01-22 10:20:00,43.57,43.67,43.57,43.67,11200.0,41.6216,41.7171,41.6216,41.7171,11200.0
2015-01-22 10:25:00,43.69,43.71,43.6,43.6,10600.0,41.7363,41.7554,41.6503,41.6503,10600.0
2015-01-22 10:30:00,43.62,43.64,43.55,43.55,25000.0,41.6694,41.6885,41.6025,41.6025,25000.0
2015-01-22 10:35:00,43.52,43.64,43.52,43.62,6200.0,41.5739,41.6885,41.5739,41.6694,6200.0
2015-01-22 10:40:00,43.62,43.71,43.62,43.71,10200.0,41.6694,41.7554,41.6694,41.7554,10200.0
2015-01-22 10:45:00,43.73,43.81,43.73,43.76,10800.0,41.7745,41.8509,41.7745,41.8031,10800.0
2015-01-22 10:50:00,43.76,43.8,43.76,43.79,6400.0,41.8031,41.8413,41.8031,41.8318,6400.0
2015-01-22 10:55:00,43.79,43.85,43.79,43.82,21200.0,41.8318,41.8891,41.8318,41.8604,21200.0
2015-01-22 11:00:00,43.84,43.84,43.75,43.75,8600.0,41.8795,41.8795,41.7936,41.7936,8600.0
2015-01-22 11:05:00,43.76,43.76,43.7,43.71,9200.0,41.8031,41.8031,41.7458,41.7554,9200.0
2015-01-22 11:10:00,43.69,43.69,43.64,43.68,7200.0,41.7363,41.7363,41.6885,41.7267,7200.0
2015-01-22 11:15:00,43.67,43.74,43.66,43.71,27400.0,41.7171,41.784,41.7076,41.7554,27400.0
2015-01-22 11:20:00,43.73,43.79,43.73,43.79,4600.0,41.7745,41.8318,41.7745,41.8318,4600.0
2015-01-22 11:25:00,43.81,43.85,43.77,43.77,13000.0,41.8509,41.8891,41.8127,41.8127,13000.0
2015-01-22 11:30:00,43.77,43.8,43.68,43.73,19800.0,41.8127,41.8413,41.7267,41.7745,19800.0
2015-01-22 11:35:00,43.71,43.73,43.67,43.67,5600.0,41.7554,41.7745,41.7171,41.7171,5600.0
2015-01-22 11:40:00,43.66,43.68,43.63,43.63,4400.0,41.7076,41.7267,41.6789,41.6789,4400.0
2015-01-22 11:45:00,43.64,43.64,43.62,43.63,4400.0,41.6885,41.6885,41.6694,41.6789,4400.0
2015-01-22 11:50:00,43.63,43.63,43.53,43.56,7600.0,41.6789,41.6789,41.5834,41.6121,7600.0
2015-01-22 11:55:00,43.58,43.66,43.57,43.64,5400.0,41.6312,41.7076,41.6216,41.6885,5400.0
2015-01-22 12:00:00,43.67,43.68,43.63,43.63,5600.0,41.7171,41.7267,41.6789,41.6789,5600.0
2015-01-22 12:05:00,43.6,43.64,43.6,43.64,4400.0,41.6503,41.6885,41.6503,41.6885,4400.0
2015-01-22 12:10:00,43.64,43.68,43.6,43.68,4400.0,41.6885,41.7267,41.6503,41.7267,4400.0
2015-01-22 12:15:00,43.68,43.68,43.64,43.65,6000.0,41.7267,41.7267,41.6885,41.698,6000.0
2015-01-22 12:20:00,43.67,43.73,43.65,43.73,4400.0,41.7171,41.7745,41.698,41.7745,4400.0
2015-01-22 12:25:00,43.73,43.74,43.7,43.7,8000.0,41.7745,41.784,41.7458,41.7458,8000.0
2015-01-22 12:30:00,43.7,43.71,43.64,43.65,5000.0,41.7458,41.7554,41.6885,41.698,5000.0
2015-01-22 12:35:00,43.65,43.68,43.63,43.63,4800.0,41.698,41.7267,41.6789,41.6789,4800.0
2015-01-22 12:40:00,43.63,43.71,43.63,43.7,3000.0,41.6789,41.7554,41.6789,41.7458,3000.0
2015-01-22 12:45:00,43.69,43.69,43.63,43.69,5200.0,41.7363,41.7363,41.6789,41.7363,5200.0
2015-01-22 12:50:00,43.7,43.71,43.6,43.6,6000.0,41.7458,41.7554,41.6503,41.6503,6000.0
2015-01-22 12:55:00,43.6,43.65,43.6,43.63,6200.0,41.6503,41.698,41.6503,41.6789,6200.0
2015-01-22 13:00:00,43.65,43.7,43.65,43.67,2400.0,41.698,41.7458,41.698,41.7171,2400.0
2015-01-22 13:05:00,43.71,43.73,43.69,43.71,3600.0,41.7554,41.7745,41.7363,41.7554,3600.0
2015-01-22 13:10:00,43.73,43.73,43.68,43.68,5600.0,41.7745,41.7745,41.7267,41.7267,5600.0
2015-01-22 13:15:00,43.67,43.68,43.61,43.61,5600.0,41.7171,41.7267,41.6598,41.6598,5600.0
2015-01-22 13:20:00,43.61,43.67,43.61,43.65,1600.0,41.6598,41.7171,41.6598,41.698,1600.0
2015-01-22 13:25:00,43.65,43.67,43.61,43.61,2800.0,41.698,41.7171,41.6598,41.6598,2800.0
2015-01-22 13:30:00,43.62,43.66,43.6,43.65,7200.0,41.6694,41.7076,41.6503,41.698,7200.0
2015-01-22 13:35:00,43.67,43.68,43.64,43.64,6600.0,41.7171,41.7267,41.6885,41.6885,6600.0
2015-01-22 13:40:00,43.65,43.68,43.65,43.65,4800.0,41.698,41.7267,41.698,41.698,4800.0
2015-01-22 13:45:00,43.68,43.71,43.68,43.7,13400.0,41.7267,41.7554,41.7267,41.7458,13400.0
2015-01-22 13:50:00,43.73,43.74,43.71,43.74,5200.0,41.7745,41.784,41.7554,41.784,5200.0
2015-01-22 13:55:00,43.74,43.76,43.72,43.74,7600.0,41.784,41.8031,41.7649,41.784,7600.0
2015-01-22 14:00:00,43.74,43.8,43.74,43.77,9200.0,41.784,41.8413,41.784,41.8127,9200.0
2015-01-22 14:05:00,43.77,43.77,43.73,43.74,5600.0,41.8127,41.8127,41.7745,41.784,5600.0
2015-01-22 14:10:00,43.74,43.82,43.74,43.81,14200.0,41.784,41.8604,41.784,41.8509,14200.0
2015-01-22 14:15:00,43.82,43.85,43.82,43.85,5600.0,41.8604,41.8891,41.8604,41.8891,5600.0
2015-01-22 14:20:00,43.85,43.85,43.8,43.81,3600.0,41.8891,41.8891,41.8413,41.8509,3600.0
2015-01-22 14:25:00,43.81,43.84,43.81,43.84,3600.0,41.8509,41.8795,41.8509,41.8795,3600.0
2015-01-22 14:30:00,43.84,43.94,43.84,43.91,5400.0,41.8795,41.9751,41.8795,41.9464,5400.0
2015-01-22 14:35:00,43.9,43.98,43.9,43.98,2800.0,41.9369,42.0133,41.9369,42.0133,2800.0
2015-01-22 14:40:00,43.97,43.99,43.92,43.94,12000.0,42.0037,42.0228,41.956,41.9751,12000.0
2015-01-22 14:45:00,43.97,44.06,43.97,44.03,8800.0,42.0037,42.0897,42.0037,42.061,8800.0
2015-01-22 14:50:00,44.01,44.05,44.01,44.05,10200.0,42.0419,42.0802,42.0419,42.0802,10200.0
2015-01-22 14:55:00,44.05,44.1,44.05,44.06,5600.0,42.0802,42.1279,42.0802,42.0897,5600.0
2015-01-22 15:00:00,44.07,44.14,44.07,44.1,9000.0,42.0993,42.1661,42.0993,42.1279,9000.0
2015-01-22 15:05:00,44.09,44.11,44.06,44.07,14000.0,42.1184,42.1375,42.0897,42.0993,14000.0
2015-01-22 15:10:00,44.08,44.08,44.02,44.05,5600.0,42.1088,42.1088,42.0515,42.0802,5600.0
2015-01-22 15:15:00,44.06,44.12,44.06,44.12,16400.0,42.0897,42.147,42.0897,42.147,16400.0
2015-01-22 15:20:00,44.1,44.12,44.0,44.01,17800.0,42.1279,42.147,42.0324,42.0419,17800.0
2015-01-22 15:25:00,44.01,44.05,43.98,44.04,9400.0,42.0419,42.0802,42.0133,42.0706,9400.0
2015-01-22 15:30:00,44.05,44.08,44.04,44.08,10000.0,42.0802,42.1088,42.0706,42.1088,10000.0
2015-01-22 15:35:00,44.08,44.08,44.06,44.07,9400.0,42.1088,42.1088,42.0897,42.0993,9400.0
2015-01-22 15:40:00,44.07,44.08,44.05,44.07,13200.0,42.0993,42.1088,42.0802,42.0993,13200.0
2015-01-22 15:45:00,44.08,44.12,44.08,44.08,32800.0,42.1088,42.147,42.1088,42.1088,32800.0
2015-01-22 15:50:00,44.08,44.1,44.05,44.1,42800.0,42.1088,42.1279,42.0802,42.1279,42800.0
2015-01-22 15:55:00,44.1,44.19,44.1,44.19,124400.0,42.1279,42.2139,42.1279,42.2139,124400.0
2015-01-23 09:30:00,44.07,44.15,44.07,44.15,6800.0,42.0993,42.1757,42.0993,42.1757,6800.0
2015-01-23 09:35:00,44.16,44.21,44.05,44.05,13400.0,42.1852,42.233,42.0802,42.0802,13400.0
2015-01-23 09:40:00,44.05,44.05,43.96,44.01,10200.0,42.0802,42.0802,41.9942,42.0419,10200.0
2015-01-23 09:45:00,43.99,44.18,43.99,44.03,12200.0,42.0228,42.2043,42.0228,42.061,12200.0
2015-01-23 09:50:00,44.02,44.08,43.94,43.95,14600.0,42.0515,42.1088,41.9751,41.9846,14600.0
2015-01-23 09:55:00,43.93,44.1,43.93,44.01,29400.0,41.9655,42.1279,41.9655,42.0419,29400.0
2015-01-23 10:00:00,44.01,44.16,43.99,44.1,6000.0,42.0419,42.1852,42.0228,42.1279,6000.0
2015-01-23 10:05:00,44.1,44.29,44.1,44.2,12600.0,42.1279,42.3094,42.1279,42.2234,12600.0
2015-01-23 10:10:00,44.13,44.22,44.01,44.09,35000.0,42.1566,42.2426,42.0419,42.1184,35000.0
2015-01-23 10:15:00,44.09,44.13,44.08,44.13,6800.0,42.1184,42.1566,42.1088,42.1566,6800.0
2015-01-23 10:20:00,44.13,44.22,44.12,44.15,34400.0,42.1566,42.2426,42.147,42.1757,34400.0
2015-01-23 10:25:00,44.13,44.18,44.13,44.18,15000.0,42.1566,42.2043,42.1566,42.2043,15000.0
2015-01-23 10:30:00,44.17,44.17,44.03,44.03,34600.0,42.1948,42.1948,42.061,42.061,34600.0
2015-01-23 10:35:00,44.03,44.07,43.85,43.85,33800.0,42.061,42.0993,41.8891,41.8891,33800.0
2015-01-23 10:40:00,43.87,43.93,43.87,43.9,13200.0,41.9082,41.9655,41.9082,41.9369,13200.0
2015-01-23 10:45:00,43.87,43.94,43.87,43.94,7600.0,41.9082,41.9751,41.9082,41.9751,7600.0
2015-01-23 10:50:00,43.96,44.09,43.93,44.09,5200.0,41.9942,42.1184,41.9655,42.1184,5200.0
2015-01-23 10:55:00,44.1,44.15,44.07,44.12,13800.0,42.1279,42.1757,42.0993,42.147,13800.0
2015-01-23 11:00:00,44.13,44.21,44.13,44.2,6400.0,42.1566,42.233,42.1566,42.2234,6400.0
2015-01-23 11:05:00,44.22,44.24,44.19,44.19,8000.0,42.2426,42.2617,42.2139,42.2139,8000.0
2015-01-23 11:10:00,44.21,44.23,44.18,44.22,11600.0,42.233,42.2521,42.2043,42.2426,11600.0
2015-01-23 11:15:00,44.2,44.2,44.16,44.17,5000.0,42.2234,42.2234,42.1852,42.1948,5000.0
2015-01-23 11:20:00,44.17,44.2,44.17,44.19,6600.0,42.1948,42.2234,42.1948,42.2139,6600.0
2015-01-23 11:25:00,44.2,44.2,44.1,44.13,19000.0,42.2234,42.2234,42.1279,42.1566,19000.0
2015-01-23 11:30:00,44.1,44.1,44.02,44.06,10200.0,42.1279,42.1279,42.0515,42.0897,10200.0
2015-01-23 11:35:00,44.04,44.05,44.01,44.02,5200.0,42.0706,42.0802,42.0419,42.0515,5200.0
2015-01-23 11:40:00,44.0,44.0,43.95,43.96,5800.0,42.0324,42.0324,41.9846,41.9942,5800.0
2015-01-23 11:45:00,43.96,44.0,43.96,43.99,7200.0,41.9942,42.0324,41.9942,42.0228,7200.0
2015-01-23 11:50:00,43.98,44.02,43.96,43.96,10600.0,42.0133,42.0515,41.9942,41.9942,10600.0
2015-01-23 11:55:00,43.97,43.97,43.93,43.96,7600.0,42.0037,42.0037,41.9655,41.9942,7600.0
2015-01-23 12:00:00,43.96,44.0,43.96,43.97,3800.0,41.9942,42.0324,41.9942,42.0037,3800.0
2015-01-23 12:05:00,43.99,44.02,43.99,44.01,7400.0,42.0228,42.0515,42.0228,42.0419,7400.0
2015-01-23 12:10:00,44.02,44.16,44.02,44.13,8200.0,42.0515,42.1852,42.0515,42.1566,8200.0
2015-01-23 12:15:00,44.16,44.16,44.1,44.1,8600.0,42.1852,42.1852,42.1279,42.1279,8600.0
2015-01-23 12:20:00,44.1,44.12,44.09,44.1,8200.0,42.1279,42.147,42.1184,42.1279,8200.0
2015-01-23 12:25:00,44.09,44.21,44.09,44.21,28400.0,42.1184,42.233,42.1184,42.233,28400.0
2015-01-23 12:30:00,44.21,44.25,44.18,44.21,6400.0,42.233,42.2712,42.2043,42.233,6400.0
2015-01-23 12:35:00,44.22,44.24,44.19,44.19,7800.0,42.2426,42.2617,42.2139,42.2139,7800.0
2015-01-23 12:40:00,44.19,44.19,44.18,44.19,1800.0,42.2139,42.2139,42.2043,42.2139,1800.0
2015-01-23 12:45:00,44.19,44.19,44.18,44.19,5000.0,42.2139,42.2139,42.2043,42.2139,5000.0
2015-01-23 12:50:00,44.19,44.21,44.08,44.09,13600.0,42.2139,42.233,42.1088,42.1184,13600.0
2015-01-23 12:55:00,44.08,44.09,44.06,44.07,5000.0,42.1088,42.1184,42.0897,42.0993,5000.0
2015-01-23 13:00:00,44.06,44.06,44.02,44.03,2600.0,42.0897,42.0897,42.0515,42.061,2600.0
2015-01-23 13:05:00,44.03,44.06,44.02,44.04,6400.0,42.061,42.0897,42.0515,42.0706,6400.0
2015-01-23 13:10:00,44.04,44.05,44.02,44.05,9000.0,42.0706,42.0802,42.0515,42.0802,9000.0
2015-01-23 13:15:00,44.02,44.04,43.96,43.96,3400.0,42.0515,42.0706,41.9942,41.9942,3400.0
2015-01-23 13:20:00,43.97,43.98,43.97,43.97,600.0,42.0037,42.0133,42.0037,42.0037,600.0
2015-01-23 13:25:00,43.99,44.01,43.95,44.01,13200.0,42.0228,42.0419,41.9846,42.0419,13200.0
2015-01-23 13:30:00,44.02,44.05,44.02,44.04,7400.0,42.0515,42.0802,42.0515,42.0706,7400.0
2015-01-23 13:35:00,44.04,44.09,44.04,44.08,4600.0,42.0706,42.1184,42.0706,42.1088,4600.0
2015-01-23 13:40:00,44.08,44.15,44.08,44.15,4800.0,42.1088,42.1757,42.1088,42.1757,4800.0
2015-01-23 13:45:00,44.14,44.15,44.12,44.15,3400.0,42.1661,42.1757,42.147,42.1757,3400.0
2015-01-23 13:50:00,44.15,44.17,44.12,44.16,14600.0,42.1757,42.1948,42.147,42.1852,14600.0
2015-01-23 13:55:00,44.18,44.24,44.13,44.22,122200.0,42.2043,42.2617,42.1566,42.2426,122200.0
2015-01-23 14:00:00,44.22,44.27,44.2,44.26,36800.0,42.2426,42.2903,42.2234,42.2808,36800.0
2015-01-23 14:05:00,44.25,44.38,44.25,44.35,19200.0,42.2712,42.3954,42.2712,42.3667,19200.0
2015-01-23 14:10:00,44.35,44.4,44.35,44.4,12600.0,42.3667,42.4145,42.3667,42.4145,12600.0
2015-01-23 14:15:00,44.4,44.4,44.32,44.36,10200.0,42.4145,42.4145,42.3381,42.3763,10200.0
2015-01-23 14:20:00,44.37,44.4,44.32,44.32,11800.0,42.3858,42.4145,42.3381,42.3381,11800.0
2015-01-23 14:25:00,44.31,44.36,44.29,44.35,6400.0,42.3285,42.3763,42.3094,42.3667,6400.0
2015-01-23 14:30:00,44.35,44.38,44.32,44.34,8400.0,42.3667,42.3954,42.3381,42.3572,8400.0
2015-01-23 14:35:00,44.33,44.33,44.29,44.29,4400.0,42.3476,42.3476,42.3094,42.3094,4400.0
2015-01-23 14:40:00,44.29,44.34,44.28,44.32,7200.0,42.3094,42.3572,42.2999,42.3381,7200.0
2015-01-23 14:45:00,44.3,44.32,44.24,44.26,14600.0,42.319,42.3381,42.2617,42.2808,14600.0
2015-01-23 14:50:00,44.26,44.26,44.24,44.25,5200.0,42.2808,42.2808,42.2617,42.2712,5200.0
2015-01-23 14:55:00,44.23,44.27,44.19,44.19,10000.0,42.2521,42.2903,42.2139,42.2139,10000.0
2015-01-23 15:00:00,44.18,44.22,44.18,44.19,5400.0,42.2043,42.2426,42.2043,42.2139,5400.0
2015-01-23 15:05:00,44.18,44.18,44.16,44.18,4800.0,42.2043,42.2043,42.1852,42.2043,4800.0
2015-01-23 15:10:00,44.18,44.21,44.17,44.19,7000.0,42.2043,42.233,42.1948,42.2139,7000.0
2015-01-23 15:15:00,44.19,44.19,44.13,44.18,3400.0,42.2139,42.2139,42.1566,42.2043,3400.0
2015-01-23 15:20:00,44.18,44.18,44.15,44.16,5600.0,42.2043,42.2043,42.1757,42.1852,5600.0
2015-01-23 15:25:00,44.15,44.17,44.13,44.17,8000.0,42.1757,42.1948,42.1566,42.1948,8000.0
2015-01-23 15:30:00,44.17,44.17,44.1,44.13,24600.0,42.1948,42.1948,42.1279,42.1566,24600.0
2015-01-23 15:35:00,44.14,44.14,44.1,44.1,5200.0,42.1661,42.1661,42.1279,42.1279,5200.0
2015-01-23 15:40:00,44.1,44.22,44.09,44.13,28400.0,42.1279,42.2426,42.1184,42.1566,28400.0
2015-01-23 15:45:00,44.16,44.17,44.08,44.1,10600.0,42.1852,42.1948,42.1088,42.1279,10600.0
2015-01-23 15:50:00,44.1,44.13,44.06,44.09,17800.0,42.1279,42.1566,42.0897,42.1184,17800.0
2015-01-23 15:55:00,44.1,44.16,44.02,44.16,65000.0,42.1279,42.1852,42.0515,42.1852,65000.0
2015-01-26 09:30:00,44.0,44.14,43.94,43.96,12200.0,42.0324,42.1661,41.9751,41.9942,12200.0
2015-01-26 09:35:00,44.21,44.25,43.74,43.8,8800.0,42.233,42.2712,41.784,41.8413,8800.0
2015-01-26 09:40:00,43.73,43.79,43.63,43.64,37600.0,41.7745,41.8318,41.6789,41.6885,37600.0
2015-01-26 09:45:00,43.65,43.67,43.49,43.67,28000.0,41.698,41.7171,41.5452,41.7171,28000.0
2015-01-26 09:50:00,43.63,43.79,43.63,43.79,13800.0,41.6789,41.8318,41.6789,41.8318,13800.0
2015-01-26 09:55:00,43.8,43.87,43.8,43.87,11600.0,41.8413,41.9082,41.8413,41.9082,11600.0
2015-01-26 10:00:00,43.89,43.99,43.87,43.98,13800.0,41.9273,42.0228,41.9082,42.0133,13800.0
2015-01-26 10:05:00,43.99,44.16,43.99,44.12,17800.0,42.0228,42.1852,42.0228,42.147,17800.0
2015-01-26 10:10:00,44.13,44.13,43.95,43.95,7800.0,42.1566,42.1566,41.9846,41.9846,7800.0
2015-01-26 10:15:00,43.95,43.97,43.79,43.82,9800.0,41.9846,42.0037,41.8318,41.8604,9800.0
2015-01-26 10:20:00,43.81,43.83,43.76,43.77,6400.0,41.8509,41.87,41.8031,41.8127,6400.0
2015-01-26 10:25:00,43.77,43.88,43.77,43.85,9800.0,41.8127,41.9178,41.8127,41.8891,9800.0
2015-01-26 10:30:00,43.83,43.83,43.77,43.8,4800.0,41.87,41.87,41.8127,41.8413,4800.0
2015-01-26 10:35:00,43.78,43.9,43.78,43.9,8200.0,41.8222,41.9369,41.8222,41.9369,8200.0
2015-01-26 10:40:00,43.9,43.97,43.89,43.94,7200.0,41.9369,42.0037,41.9273,41.9751,7200.0
2015-01-26 10:45:00,43.97,43.99,43.93,43.93,9000.0,42.0037,42.0228,41.9655,41.9655,9000.0
2015-01-26 10:50:00,43.93,43.98,43.88,43.91,7600.0,41.9655,42.0133,41.9178,41.9464,7600.0
2015-01-26 10:55:00,43.91,43.93,43.9,43.92,8000.0,41.9464,41.9655,41.9369,41.956,8000.0
2015-01-26 11:00:00,43.9,43.91,43.84,43.91,9400.0,41.9369,41.9464,41.8795,41.9464,9400.0
2015-01-26 11:05:00,43.91,43.94,43.88,43.9,4200.0,41.9464,41.9751,41.9178,41.9369,4200.0
2015-01-26 11:10:00,43.9,43.91,43.87,43.91,8400.0,41.9369,41.9464,41.9082,41.9464,8400.0
2015-01-26 11:15:00,43.89,43.9,43.81,43.85,6000.0,41.9273,41.9369,41.8509,41.8891,6000.0
2015-01-26 11:20:00,43.83,43.88,43.83,43.87,7400.0,41.87,41.9178,41.87,41.9082,7400.0
2015-01-26 11:25:00,43.85,43.85,43.78,43.79,5000.0,41.8891,41.8891,41.8222,41.8318,5000.0
2015-01-26 11:30:00,43.8,43.83,43.79,43.81,6400.0,41.8413,41.87,41.8318,41.8509,6400.0
2015-01-26 11:35:00,43.81,43.82,43.76,43.8,11200.0,41.8509,41.8604,41.8031,41.8413,11200.0
2015-01-26 11:40:00,43.78,43.84,43.78,43.82,5400.0,41.8222,41.8795,41.8222,41.8604,5400.0
2015-01-26 11:45:00,43.83,43.84,43.83,43.84,3800.0,41.87,41.8795,41.87,41.8795,3800.0
2015-01-26 11:50:00,43.85,43.94,43.84,43.94,12000.0,41.8891,41.9751,41.8795,41.9751,12000.0
2015-01-26 11:55:00,43.95,44.02,43.94,44.02,8000.0,41.9846,42.0515,41.9751,42.0515,8000.0
2015-01-26 12:00:00,44.04,44.05,44.02,44.03,10200.0,42.0706,42.0802,42.0515,42.061,10200.0
2015-01-26 12:05:00,44.01,44.06,43.99,44.06,5800.0,42.0419,42.0897,42.0228,42.0897,5800.0
2015-01-26 12:10:00,44.06,44.09,44.06,44.08,10400.0,42.0897,42.1184,42.0897,42.1088,10400.0
2015-01-26 12:15:00,44.08,44.13,44.07,44.11,5000.0,42.1088,42.1566,42.0993,42.1375,5000.0
2015-01-26 12:20:00,44.13,44.16,44.12,44.12,6800.0,42.1566,42.1852,42.147,42.147,6800.0
2015-01-26 12:25:00,44.11,44.12,44.1,44.11,4000.0,42.1375,42.147,42.1279,42.1375,4000.0
2015-01-26 12:30:00,44.12,44.12,44.07,44.1,7000.0,42.147,42.147,42.0993,42.1279,7000.0
2015-01-26 12:35:00,44.08,44.09,44.04,44.07,4600.0,42.1088,42.1184,42.0706,42.0993,4600.0
2015-01-26 12:40:00,44.07,44.1,44.06,44.06,3600.0,42.0993,42.1279,42.0897,42.0897,3600.0
2015-01-26 12:45:00,44.06,44.08,44.05,44.05,4000.0,42.0897,42.1088,42.0802,42.0802,4000.0
2015-01-26 12:50:00,44.05,44.1,44.04,44.1,4200.0,42.0802,42.1279,42.0706,42.1279,4200.0
2015-01-26 12:55:00,44.08,44.1,44.07,44.1,6200.0,42.1088,42.1279,42.0993,42.1279,6200.0
2015-01-26 13:00:00,44.1,44.11,44.06,44.06,4200.0,42.1279,42.1375,42.0897,42.0897,4200.0
2015-01-26 13:05:00,44.06,44.12,44.06,44.09,7400.0,42.0897,42.147,42.0897,42.1184,7400.0
2015-01-26 13:10:00,44.09,44.12,44.06,44.06,7200.0,42.1184,42.147,42.0897,42.0897,7200.0
2015-01-26 13:15:00,44.06,44.14,44.06,44.13,14400.0,42.0897,42.1661,42.0897,42.1566,14400.0
2015-01-26 13:20:00,44.12,44.12,44.07,44.07,3000.0,42.147,42.147,42.0993,42.0993,3000.0
2015-01-26 13:25:00,44.06,44.12,44.06,44.12,11200.0,42.0897,42.147,42.0897,42.147,11200.0
2015-01-26 13:30:00,44.11,44.17,44.11,44.17,7600.0,42.1375,42.1948,42.1375,42.1948,7600.0
2015-01-26 13:35:00,44.16,44.16,44.13,44.14,4200.0,42.1852,42.1852,42.1566,42.1661,4200.0
2015-01-26 13:40:00,44.13,44.2,44.13,44.2,5400.0,42.1566,42.2234,42.1566,42.2234,5400.0
2015-01-26 13:45:00,44.2,44.27,44.18,44.27,7600.0,42.2234,42.2903,42.2043,42.2903,7600.0
2015-01-26 13:50:00,44.28,44.28,44.25,44.25,3400.0,42.2999,42.2999,42.2712,42.2712,3400.0
2015-01-26 13:55:00,44.24,44.26,44.23,44.26,3600.0,42.2617,42.2808,42.2521,42.2808,3600.0
2015-01-26 14:00:00,44.26,44.3,44.26,44.27,7800.0,42.2808,42.319,42.2808,42.2903,7800.0
2015-01-26 14:05:00,44.29,44.31,44.27,44.31,10600.0,42.3094,42.3285,42.2903,42.3285,10600.0
2015-01-26 14:10:00,44.3,44.3,44.27,44.28,8200.0,42.319,42.319,42.2903,42.2999,8200.0
2015-01-26 14:15:00,44.28,44.32,44.28,44.32,8400.0,42.2999,42.3381,42.2999,42.3381,8400.0
2015-01-26 14:20:00,44.33,44.35,44.32,44.35,7200.0,42.3476,42.3667,42.3381,42.3667,7200.0
2015-01-26 14:25:00,44.35,44.36,44.34,44.35,4600.0,42.3667,42.3763,42.3572,42.3667,4600.0
2015-01-26 14:30:00,44.35,44.38,44.35,44.38,11600.0,42.3667,42.3954,42.3667,42.3954,11600.0
2015-01-26 14:35:00,44.37,44.37,44.34,44.35,6600.0,42.3858,42.3858,42.3572,42.3667,6600.0
2015-01-26 14:40:00,44.38,44.38,44.34,44.34,9800.0,42.3954,42.3954,42.3572,42.3572,9800.0
2015-01-26 14:45:00,44.33,44.33,44.29,44.33,13200.0,42.3476,42.3476,42.3094,42.3476,13200.0
2015-01-26 14:50:00,44.33,44.33,44.31,44.33,8600.0,42.3476,42.3476,42.3285,42.3476,8600.0
2015-01-26 14:55:00,44.33,44.38,44.33,44.35,33000.0,42.3476,42.3954,42.3476,42.3667,33000.0
2015-01-26 15:00:00,44.34,44.35,44.31,44.33,8600.0,42.3572,42.3667,42.3285,42.3476,8600.0
2015-01-26 15:05:00,44.34,44.35,44.34,44.34,9000.0,42.3572,42.3667,42.3572,42.3572,9000.0
2015-01-26 15:10:00,44.34,44.39,44.34,44.35,12000.0,42.3572,42.405,42.3572,42.3667,12000.0
2015-01-26 15:15:00,44.34,44.37,44.31,44.35,67600.0,42.3572,42.3858,42.3285,42.3667,67600.0
2015-01-26 15:20:00,44.35,44.44,44.35,44.43,17800.0,42.3667,42.4527,42.3667,42.4432,17800.0
2015-01-26 15:25:00,44.43,44.43,44.38,44.38,6000.0,42.4432,42.4432,42.3954,42.3954,6000.0
2015-01-26 15:30:00,44.38,44.38,44.32,44.33,7800.0,42.3954,42.3954,42.3381,42.3476,7800.0
2015-01-26 15:35:00,44.33,44.38,44.33,44.37,12400.0,42.3476,42.3954,42.3476,42.3858,12400.0
2015-01-26 15:40:00,44.36,44.36,44.32,44.32,6200.0,42.3763,42.3763,42.3381,42.3381,6200.0
2015-01-26 15:45:00,44.32,44.33,44.29,44.31,21000.0,42.3381,42.3476,42.3094,42.3285,21000.0
2015-01-26 15:50:00,44.31,44.34,44.31,44.32,16800.0,42.3285,42.3572,42.3285,42.3381,16800.0
2015-01-26 15:55:00,44.34,44.44,44.33,44.44,57200.0,42.3572,42.4527,42.3476,42.4527,57200.0
2015-01-27 09:30:00,43.8,43.8,43.63,43.63,11800.0,41.8413,41.8413,41.6789,41.6789,11800.0
2015-01-27 09:35:00,43.67,43.92,43.63,43.92,6200.0,41.7171,41.956,41.6789,41.956,6200.0
2015-01-27 09:40:00,43.99,44.0,43.72,43.72,10000.0,42.0228,42.0324,41.7649,41.7649,10000.0
2015-01-27 09:45:00,43.72,43.95,43.66,43.7,9600.0,41.7649,41.9846,41.7076,41.7458,9600.0
2015-01-27 09:50:00,43.69,43.71,43.63,43.7,46800.0,41.7363,41.7554,41.6789,41.7458,46800.0
2015-01-27 09:55:00,43.71,43.77,43.65,43.77,4600.0,41.7554,41.8127,41.698,41.8127,4600.0
2015-01-27 10:00:00,43.78,43.93,43.77,43.91,6400.0,41.8222,41.9655,41.8127,41.9464,6400.0
2015-01-27 10:05:00,43.96,43.96,43.82,43.84,3200.0,41.9942,41.9942,41.8604,41.8795,3200.0
2015-01-27 10:10:00,43.88,43.91,43.79,43.8,8600.0,41.9178,41.9464,41.8318,41.8413,8600.0
2015-01-27 10:15:00,43.82,43.91,43.81,43.88,34600.0,41.8604,41.9464,41.8509,41.9178,34600.0
2015-01-27 10:20:00,43.88,43.9,43.77,43.77,132400.0,41.9178,41.9369,41.8127,41.8127,132400.0
2015-01-27 10:25:00,43.8,43.88,43.77,43.77,9000.0,41.8413,41.9178,41.8127,41.8127,9000.0
2015-01-27 10:30:00,43.76,43.82,43.7,43.82,8600.0,41.8031,41.8604,41.7458,41.8604,8600.0
2015-01-27 10:35:00,43.82,43.83,43.72,43.73,113800.0,41.8604,41.87,41.7649,41.7745,113800.0
2015-01-27 10:40:00,43.74,43.77,43.71,43.72,18200.0,41.784,41.8127,41.7554,41.7649,18200.0
2015-01-27 10:45:00,43.7,43.76,43.7,43.75,6000.0,41.7458,41.8031,41.7458,41.7936,6000.0
2015-01-27 10:50:00,43.73,43.77,43.72,43.77,8600.0,41.7745,41.8127,41.7649,41.8127,8600.0
2015-01-27 10:55:00,43.79,43.82,43.74,43.82,7000.0,41.8318,41.8604,41.784,41.8604,7000.0
2015-01-27 11:00:00,43.81,43.84,43.77,43.83,7800.0,41.8509,41.8795,41.8127,41.87,7800.0
2015-01-27 11:05:00,43.83,43.94,43.83,43.94,3200.0,41.87,41.9751,41.87,41.9751,3200.0
2015-01-27 11:10:00,43.95,44.08,43.95,44.06,14000.0,41.9846,42.1088,41.9846,42.0897,14000.0
2015-01-27 11:15:00,44.08,44.12,44.05,44.06,9000.0,42.1088,42.147,42.0802,42.0897,9000.0
2015-01-27 11:20:00,44.06,44.08,43.96,43.96,9600.0,42.0897,42.1088,41.9942,41.9942,9600.0
2015-01-27 11:25:00,43.93,43.99,43.88,43.99,5400.0,41.9655,42.0228,41.9178,42.0228,5400.0
2015-01-27 11:30:00,43.99,44.06,43.97,43.99,7400.0,42.0228,42.0897,42.0037,42.0228,7400.0
2015-01-27 11:35:00,44.0,44.04,43.99,44.01,9600.0,42.0324,42.0706,42.0228,42.0419,9600.0
2015-01-27 11:40:00,43.99,44.0,43.98,43.98,6800.0,42.0228,42.0324,42.0133,42.0133,6800.0
2015-01-27 11:45:00,43.98,44.08,43.98,44.08,5800.0,42.0133,42.1088,42.0133,42.1088,5800.0
2015-01-27 11:50:00,44.09,44.15,44.09,44.13,10800.0,42.1184,42.1757,42.1184,42.1566,10800.0
2015-01-27 11:55:00,44.16,44.16,44.05,44.07,9200.0,42.1852,42.1852,42.0802,42.0993,9200.0
2015-01-27 12:00:00,44.05,44.13,44.04,44.11,3600.0,42.0802,42.1566,42.0706,42.1375,3600.0
2015-01-27 12:05:00,44.11,44.12,44.04,44.1,10200.0,42.1375,42.147,42.0706,42.1279,10200.0
2015-01-27 12:10:00,44.13,44.13,44.1,44.1,2400.0,42.1566,42.1566,42.1279,42.1279,2400.0
2015-01-27 12:15:00,44.1,44.12,44.09,44.1,9600.0,42.1279,42.147,42.1184,42.1279,9600.0
2015-01-27 12:20:00,44.1,44.15,44.1,44.15,2800.0,42.1279,42.1757,42.1279,42.1757,2800.0
2015-01-27 12:25:00,44.12,44.25,44.12,44.23,7800.0,42.147,42.2712,42.147,42.2521,7800.0
2015-01-27 12:30:00,44.26,44.27,44.23,44.27,6000.0,42.2808,42.2903,42.2521,42.2903,6000.0
2015-01-27 12:35:00,44.26,44.28,44.24,44.27,12000.0,42.2808,42.2999,42.2617,42.2903,12000.0
2015-01-27 12:40:00,44.27,44.3,44.24,44.29,7000.0,42.2903,42.319,42.2617,42.3094,7000.0
2015-01-27 12:45:00,44.31,44.31,44.24,44.24,9400.0,42.3285,42.3285,42.2617,42.2617,9400.0
2015-01-27 12:50:00,44.25,44.29,44.21,44.27,6800.0,42.2712,42.3094,42.233,42.2903,6800.0
2015-01-27 12:55:00,44.29,44.29,44.25,44.25,4000.0,42.3094,42.3094,42.2712,42.2712,4000.0
2015-01-27 13:00:00,44.28,44.29,44.18,44.19,16200.0,42.2999,42.3094,42.2043,42.2139,16200.0
2015-01-27 13:05:00,44.19,44.21,44.15,44.21,8000.0,42.2139,42.233,42.1757,42.233,8000.0
2015-01-27 13:10:00,44.2,44.21,44.18,44.18,5200.0,42.2234,42.233,42.2043,42.2043,5200.0
2015-01-27 13:15:00,44.19,44.24,44.19,44.22,8200.0,42.2139,42.2617,42.2139,42.2426,8200.0
2015-01-27 13:20:00,44.22,44.24,44.17,44.17,4800.0,42.2426,42.2617,42.1948,42.1948,4800.0
2015-01-27 13:25:00,44.17,44.2,44.15,44.19,16000.0,42.1948,42.2234,42.1757,42.2139,16000.0
2015-01-27 13:30:00,44.2,44.2,44.15,44.18,4200.0,42.2234,42.2234,42.1757,42.2043,4200.0
2015-01-27 13:35:00,44.17,44.2,44.14,44.14,22600.0,42.1948,42.2234,42.1661,42.1661,22600.0
2015-01-27 13:40:00,44.16,44.2,44.14,44.18,8000.0,42.1852,42.2234,42.1661,42.2043,8000.0
2015-01-27 13:45:00,44.16,44.19,44.15,44.15,16000.0,42.1852,42.2139,42.1757,42.1757,16000.0
2015-01-27 13:50:00,44.13,44.15,44.11,44.11,2400.0,42.1566,42.1757,42.1375,42.1375,2400.0
2015-01-27 13:55:00,44.12,44.12,44.07,44.07,6000.0,42.147,42.147,42.0993,42.0993,6000.0
2015-01-27 14:00:00,44.08,44.1,44.07,44.09,12200.0,42.1088,42.1279,42.0993,42.1184,12200.0
2015-01-27 14:05:00,44.1,44.1,44.06,44.06,5800.0,42.1279,42.1279,42.0897,42.0897,5800.0
2015-01-27 14:10:00,44.09,44.09,44.06,44.07,11600.0,42.1184,42.1184,42.0897,42.0993,11600.0
2015-01-27 14:15:00,44.06,44.09,44.04,44.06,10000.0,42.0897,42.1184,42.0706,42.0897,10000.0
2015-01-27 14:20:00,44.1,44.18,44.1,44.18,10200.0,42.1279,42.2043,42.1279,42.2043,10200.0
2015-01-27 14:25:00,44.19,44.22,44.16,44.21,9800.0,42.2139,42.2426,42.1852,42.233,9800.0
2015-01-27 14:30:00,44.2,44.2,44.15,44.17,7400.0,42.2234,42.2234,42.1757,42.1948,7400.0
2015-01-27 14:35:00,44.15,44.15,44.09,44.13,11800.0,42.1757,42.1757,42.1184,42.1566,11800.0
2015-01-27 14:40:00,44.13,44.15,44.09,44.15,45400.0,42.1566,42.1757,42.1184,42.1757,45400.0
2015-01-27 14:45:00,44.15,44.16,44.12,44.15,45600.0,42.1757,42.1852,42.147,42.1757,45600.0
2015-01-27 14:50:00,44.15,44.19,44.11,44.11,64000.0,42.1757,42.2139,42.1375,42.1375,64000.0
2015-01-27 14:55:00,44.1,44.11,44.01,44.02,7400.0,42.1279,42.1375,42.0419,42.0515,7400.0
2015-01-27 15:00:00,44.04,44.1,44.03,44.08,7400.0,42.0706,42.1279,42.061,42.1088,7400.0
2015-01-27 15:05:00,44.09,44.12,44.07,44.1,15800.0,42.1184,42.147,42.0993,42.1279,15800.0
2015-01-27 15:10:00,44.13,44.16,44.1,44.1,36400.0,42.1566,42.1852,42.1279,42.1279,36400.0
2015-01-27 15:15:00,44.1,44.13,44.08,44.09,13000.0,42.1279,42.1566,42.1088,42.1184,13000.0
2015-01-27 15:20:00,44.1,44.1,43.98,43.99,24200.0,42.1279,42.1279,42.0133,42.0228,24200.0
2015-01-27 15:25:00,44.0,44.03,43.99,44.01,8600.0,42.0324,42.061,42.0228,42.0419,8600.0
2015-01-27 15:30:00,44.01,44.04,44.01,44.02,13600.0,42.0419,42.0706,42.0419,42.0515,13600.0
2015-01-27 15:35:00,44.04,44.05,43.97,44.0,25800.0,42.0706,42.0802,42.0037,42.0324,25800.0
2015-01-27 15:40:00,43.99,44.04,43.98,43.99,27400.0,42.0228,42.0706,42.0133,42.0228,27400.0
2015-01-27 15:45:00,43.99,44.01,43.94,44.01,42600.0,42.0228,42.0419,41.9751,42.0419,42600.0
2015-01-27 15:50:00,44.01,44.01,43.96,44.0,45000.0,42.0419,42.0419,41.9942,42.0324,45000.0
2015-01-27 15:55:00,43.99,44.05,43.98,44.03,86800.0,42.0228,42.0802,42.0133,42.061,86800.0
2015-01-28 09:30:00,44.27,44.42,44.08,44.26,14800.0,42.2903,42.4336,42.1088,42.2808,14800.0
2015-01-28 09:35:00,44.23,44.23,44.17,44.18,7200.0,42.2521,42.2521,42.1948,42.2043,7200.0
2015-01-28 09:40:00,44.19,44.22,44.07,44.07,15200.0,42.2139,42.2426,42.0993,42.0993,15200.0
2015-01-28 09:45:00,44.09,44.15,44.03,44.13,6400.0,42.1184,42.1757,42.061,42.1566,6400.0
2015-01-28 09:50:00,44.08,44.16,44.06,44.07,22600.0,42.1088,42.1852,42.0897,42.0993,22600.0
2015-01-28 09:55:00,44.08,44.13,44.02,44.07,4200.0,42.1088,42.1566,42.0515,42.0993,4200.0
2015-01-28 10:00:00,44.1,44.18,44.03,44.1,12200.0,42.1279,42.2043,42.061,42.1279,12200.0
2015-01-28 10:05:00,44.11,44.16,44.1,44.16,14600.0,42.1375,42.1852,42.1279,42.1852,14600.0
2015-01-28 10:10:00,44.13,44.26,44.13,44.24,23200.0,42.1566,42.2808,42.1566,42.2617,23200.0
2015-01-28 10:15:00,44.24,44.26,44.16,44.2,30600.0,42.2617,42.2808,42.1852,42.2234,30600.0
2015-01-28 10:20:00,44.23,44.29,44.19,44.23,12200.0,42.2521,42.3094,42.2139,42.2521,12200.0
2015-01-28 10:25:00,44.2,44.26,44.19,44.25,26800.0,42.2234,42.2808,42.2139,42.2712,26800.0
2015-01-28 10:30:00,44.2,44.29,44.13,44.15,23800.0,42.2234,42.3094,42.1566,42.1757,23800.0
2015-01-28 10:35:00,44.14,44.2,44.08,44.12,18400.0,42.1661,42.2234,42.1088,42.147,18400.0
2015-01-28 10:40:00,44.13,44.13,44.04,44.04,31600.0,42.1566,42.1566,42.0706,42.0706,31600.0
2015-01-28 10:45:00,44.02,44.02,43.95,43.95,10000.0,42.0515,42.0515,41.9846,41.9846,10000.0
2015-01-28 10:50:00,43.95,43.96,43.87,43.91,33400.0,41.9846,41.9942,41.9082,41.9464,33400.0
2015-01-28 10:55:00,43.88,43.89,43.77,43.81,7000.0,41.9178,41.9273,41.8127,41.8509,7000.0
2015-01-28 11:00:00,43.81,43.82,43.72,43.75,45800.0,41.8509,41.8604,41.7649,41.7936,45800.0
2015-01-28 11:05:00,43.75,43.76,43.72,43.74,13400.0,41.7936,41.8031,41.7649,41.784,13400.0
2015-01-28 11:10:00,43.74,43.75,43.69,43.69,6400.0,41.784,41.7936,41.7363,41.7363,6400.0
2015-01-28 11:15:00,43.66,43.67,43.56,43.57,8200.0,41.7076,41.7171,41.6121,41.6216,8200.0
2015-01-28 11:20:00,43.58,43.74,43.56,43.72,34600.0,41.6312,41.784,41.6121,41.7649,34600.0
2015-01-28 11:25:00,43.71,43.78,43.71,43.75,16200.0,41.7554,41.8222,41.7554,41.7936,16200.0
2015-01-28 11:30:00,43.73,43.75,43.73,43.73,2800.0,41.7745,41.7936,41.7745,41.7745,2800.0
2015-01-28 11:35:00,43.74,43.76,43.73,43.74,17400.0,41.784,41.8031,41.7745,41.784,17400.0
2015-01-28 11:40:00,43.74,43.75,43.73,43.75,4600.0,41.784,41.7936,41.7745,41.7936,4600.0
2015-01-28 11:45:00,43.75,43.79,43.73,43.77,17200.0,41.7936,41.8318,41.7745,41.8127,17200.0
2015-01-28 11:50:00,43.77,43.77,43.72,43.74,20600.0,41.8127,41.8127,41.7649,41.784,20600.0
2015-01-28 11:55:00,43.73,43.77,43.73,43.75,91000.0,41.7745,41.8127,41.7745,41.7936,91000.0
2015-01-28 12:00:00,43.77,43.79,43.74,43.78,18600.0,41.8127,41.8318,41.784,41.8222,18600.0
2015-01-28 12:05:00,43.78,43.81,43.77,43.8,6600.0,41.8222,41.8509,41.8127,41.8413,6600.0
2015-01-28 12:10:00,43.79,43.79,43.74,43.74,6400.0,41.8318,41.8318,41.784,41.784,6400.0
2015-01-28 12:15:00,43.76,43.84,43.74,43.84,15800.0,41.8031,41.8795,41.784,41.8795,15800.0
2015-01-28 12:20:00,43.85,43.87,43.85,43.85,7800.0,41.8891,41.9082,41.8891,41.8891,7800.0
2015-01-28 12:25:00,43.85,43.91,43.85,43.88,15200.0,41.8891,41.9464,41.8891,41.9178,15200.0
2015-01-28 12:30:00,43.88,43.88,43.85,43.85,5000.0,41.9178,41.9178,41.8891,41.8891,5000.0
2015-01-28 12:35:00,43.84,43.85,43.76,43.76,6800.0,41.8795,41.8891,41.8031,41.8031,6800.0
2015-01-28 12:40:00,43.76,43.76,43.74,43.74,7200.0,41.8031,41.8031,41.784,41.784,7200.0
2015-01-28 12:45:00,43.74,43.84,43.74,43.84,12200.0,41.784,41.8795,41.784,41.8795,12200.0
2015-01-28 12:50:00,43.85,43.85,43.8,43.8,9600.0,41.8891,41.8891,41.8413,41.8413,9600.0
2015-01-28 12:55:00,43.81,43.83,43.79,43.79,5200.0,41.8509,41.87,41.8318,41.8318,5200.0
2015-01-28 13:00:00,43.77,43.78,43.74,43.78,6000.0,41.8127,41.8222,41.784,41.8222,6000.0
2015-01-28 13:05:00,43.79,43.8,43.78,43.79,5000.0,41.8318,41.8413,41.8222,41.8318,5000.0
2015-01-28 13:10:00,43.79,43.79,43.72,43.73,17600.0,41.8318,41.8318,41.7649,41.7745,17600.0
2015-01-28 13:15:00,43.73,43.77,43.73,43.76,11400.0,41.7745,41.8127,41.7745,41.8031,11400.0
2015-01-28 13:20:00,43.75,43.8,43.74,43.8,8600.0,41.7936,41.8413,41.784,41.8413,8600.0
2015-01-28 13:25:00,43.81,43.81,43.79,43.8,8600.0,41.8509,41.8509,41.8318,41.8413,8600.0
2015-01-28 13:30:00,43.8,43.88,43.8,43.88,5200.0,41.8413,41.9178,41.8413,41.9178,5200.0
2015-01-28 13:35:00,43.88,43.9,43.88,43.9,5600.0,41.9178,41.9369,41.9178,41.9369,5600.0
2015-01-28 13:40:00,43.9,43.91,43.88,43.88,3200.0,41.9369,41.9464,41.9178,41.9178,3200.0
2015-01-28 13:45:00,43.9,43.92,43.89,43.9,6400.0,41.9369,41.956,41.9273,41.9369,6400.0
2015-01-28 13:50:00,43.9,43.93,43.88,43.9,54400.0,41.9369,41.9655,41.9178,41.9369,54400.0
2015-01-28 13:55:00,43.88,43.88,43.74,43.77,9400.0,41.9178,41.9178,41.784,41.8127,9400.0
2015-01-28 14:00:00,43.75,43.95,43.75,43.95,29000.0,41.7936,41.9846,41.7936,41.9846,29000.0
2015-01-28 14:05:00,43.88,43.88,43.77,43.79,23600.0,41.9178,41.9178,41.8127,41.8318,23600.0
2015-01-28 14:10:00,43.78,43.92,43.75,43.92,65200.0,41.8222,41.956,41.7936,41.956,65200.0
2015-01-28 14:15:00,43.92,44.06,43.88,44.02,14800.0,41.956,42.0897,41.9178,42.0515,14800.0
2015-01-28 14:20:00,44.03,44.09,44.02,44.02,4800.0,42.061,42.1184,42.0515,42.0515,4800.0
2015-01-28 14:25:00,44.01,44.01,43.77,43.85,5800.0,42.0419,42.0419,41.8127,41.8891,5800.0
2015-01-28 14:30:00,43.81,43.84,43.76,43.84,20800.0,41.8509,41.8795,41.8031,41.8795,20800.0
2015-01-28 14:35:00,43.82,43.94,43.8,43.91,16400.0,41.8604,41.9751,41.8413,41.9464,16400.0
2015-01-28 14:40:00,43.91,44.04,43.9,43.98,15600.0,41.9464,42.0706,41.9369,42.0133,15600.0
2015-01-28 14:45:00,43.98,44.01,43.95,43.95,9600.0,42.0133,42.0419,41.9846,41.9846,9600.0
2015-01-28 14:50:00,43.9,44.07,43.89,44.05,7800.0,41.9369,42.0993,41.9273,42.0802,7800.0
2015-01-28 14:55:00,44.03,44.04,43.99,44.01,4600.0,42.061,42.0706,42.0228,42.0419,4600.0
2015-01-28 15:00:00,44.0,44.05,43.98,44.01,14400.0,42.0324,42.0802,42.0133,42.0419,14400.0
2015-01-28 15:05:00,44.01,44.03,43.92,43.95,52400.0,42.0419,42.061,41.956,41.9846,52400.0
2015-01-28 15:10:00,43.95,43.99,43.87,43.87,7600.0,41.9846,42.0228,41.9082,41.9082,7600.0
2015-01-28 15:15:00,43.87,43.88,43.77,43.82,20000.0,41.9082,41.9178,41.8127,41.8604,20000.0
2015-01-28 15:20:00,43.8,43.83,43.77,43.79,20000.0,41.8413,41.87,41.8127,41.8318,20000.0
2015-01-28 15:25:00,43.78,43.79,43.74,43.77,35200.0,41.8222,41.8318,41.784,41.8127,35200.0
2015-01-28 15:30:00,43.79,43.79,43.72,43.73,48200.0,41.8318,41.8318,41.7649,41.7745,48200.0
2015-01-28 15:35:00,43.71,43.76,43.69,43.69,32600.0,41.7554,41.8031,41.7363,41.7363,32600.0
2015-01-28 15:40:00,43.67,43.67,43.57,43.58,16600.0,41.7171,41.7171,41.6216,41.6312,16600.0
2015-01-28 15:45:00,43.63,43.72,43.56,43.67,48800.0,41.6789,41.7649,41.6121,41.7171,48800.0
2015-01-28 15:50:00,43.66,43.73,43.65,43.67,41400.0,41.7076,41.7745,41.698,41.7171,41400.0
2015-01-28 15:55:00,43.69,43.8,43.67,43.7,135000.0,41.7363,41.8413,41.7171,41.7458,135000.0
2015-01-29 09:30:00,43.66,43.66,43.6,43.62,12000.0,41.7076,41.7076,41.6503,41.6694,12000.0
2015-01-29 09:35:00,43.77,43.8,43.58,43.68,27000.0,41.8127,41.8413,41.6312,41.7267,27000.0
2015-01-29 09:40:00,43.68,43.68,43.54,43.54,15600.0,41.7267,41.7267,41.593,41.593,15600.0
2015-01-29 09:45:00,43.5,43.54,43.42,43.49,14800.0,41.5548,41.593,41.4783,41.5452,14800.0
2015-01-29 09:50:00,43.51,43.71,43.51,43.71,8200.0,41.5643,41.7554,41.5643,41.7554,8200.0
2015-01-29 09:55:00,43.74,43.88,43.74,43.78,5800.0,41.784,41.9178,41.784,41.8222,5800.0
2015-01-29 10:00:00,43.78,43.88,43.72,43.86,8600.0,41.8222,41.9178,41.7649,41.8987,8600.0
2015-01-29 10:05:00,43.83,43.85,43.7,43.7,9600.0,41.87,41.8891,41.7458,41.7458,9600.0
2015-01-29 10:10:00,43.68,43.76,43.68,43.74,5200.0,41.7267,41.8031,41.7267,41.784,5200.0
2015-01-29 10:15:00,43.75,43.83,43.71,43.82,17600.0,41.7936,41.87,41.7554,41.8604,17600.0
2015-01-29 10:20:00,43.82,43.83,43.65,43.65,6600.0,41.8604,41.87,41.698,41.698,6600.0
2015-01-29 10:25:00,43.64,43.72,43.63,43.66,25000.0,41.6885,41.7649,41.6789,41.7076,25000.0
2015-01-29 10:30:00,43.68,43.81,43.65,43.74,9000.0,41.7267,41.8509,41.698,41.784,9000.0
2015-01-29 10:35:00,43.69,43.73,43.63,43.71,14600.0,41.7363,41.7745,41.6789,41.7554,14600.0
2015-01-29 10:40:00,43.73,43.73,43.55,43.56,5600.0,41.7745,41.7745,41.6025,41.6121,5600.0
2015-01-29 10:45:00,43.53,43.57,43.48,43.57,10200.0,41.5834,41.6216,41.5356,41.6216,10200.0
2015-01-29 10:50:00,43.6,43.62,43.56,43.61,7800.0,41.6503,41.6694,41.6121,41.6598,7800.0
2015-01-29 10:55:00,43.63,43.73,43.62,43.73,9200.0,41.6789,41.7745,41.6694,41.7745,9200.0
2015-01-29 11:00:00,43.72,43.72,43.62,43.62,6800.0,41.7649,41.7649,41.6694,41.6694,6800.0
2015-01-29 11:05:00,43.61,43.66,43.56,43.65,16200.0,41.6598,41.7076,41.6121,41.698,16200.0
2015-01-29 11:10:00,43.67,43.7,43.66,43.67,4800.0,41.7171,41.7458,41.7076,41.7171,4800.0
2015-01-29 11:15:00,43.67,43.74,43.63,43.63,6400.0,41.7171,41.784,41.6789,41.6789,6400.0
2015-01-29 11:20:00,43.66,43.72,43.64,43.66,6000.0,41.7076,41.7649,41.6885,41.7076,6000.0
2015-01-29 11:25:00,43.64,43.66,43.56,43.59,8200.0,41.6885,41.7076,41.6121,41.6407,8200.0
2015-01-29 11:30:00,43.62,43.72,43.61,43.71,10200.0,41.6694,41.7649,41.6598,41.7554,10200.0
2015-01-29 11:35:00,43.69,43.72,43.65,43.71,5200.0,41.7363,41.7649,41.698,41.7554,5200.0
2015-01-29 11:40:00,43.73,43.73,43.69,43.69,5200.0,41.7745,41.7745,41.7363,41.7363,5200.0
2015-01-29 11:45:00,43.68,43.69,43.66,43.69,3000.0,41.7267,41.7363,41.7076,41.7363,3000.0
2015-01-29 11:50:00,43.67,43.77,43.67,43.69,10600.0,41.7171,41.8127,41.7171,41.7363,10600.0
2015-01-29 11:55:00,43.71,43.71,43.66,43.66,2600.0,41.7554,41.7554,41.7076,41.7076,2600.0
2015-01-29 12:00:00,43.66,43.72,43.62,43.72,13600.0,41.7076,41.7649,41.6694,41.7649,13600.0
2015-01-29 12:05:00,43.71,43.72,43.68,43.68,3800.0,41.7554,41.7649,41.7267,41.7267,3800.0
2015-01-29 12:10:00,43.69,43.71,43.64,43.71,8200.0,41.7363,41.7554,41.6885,41.7554,8200.0
2015-01-29 12:15:00,43.69,43.7,43.66,43.69,9600.0,41.7363,41.7458,41.7076,41.7363,9600.0
2015-01-29 12:20:00,43.68,43.68,43.57,43.63,6400.0,41.7267,41.7267,41.6216,41.6789,6400.0
2015-01-29 12:25:00,43.65,43.66,43.63,43.63,5800.0,41.698,41.7076,41.6789,41.6789,5800.0
2015-01-29 12:30:00,43.62,43.65,43.6,43.65,7600.0,41.6694,41.698,41.6503,41.698,7600.0
2015-01-29 12:35:00,43.64,43.65,43.61,43.63,7000.0,41.6885,41.698,41.6598,41.6789,7000.0
2015-01-29 12:40:00,43.63,43.63,43.57,43.58,4800.0,41.6789,41.6789,41.6216,41.6312,4800.0
2015-01-29 12:45:00,43.57,43.63,43.55,43.63,5000.0,41.6216,41.6789,41.6025,41.6789,5000.0
2015-01-29 12:50:00,43.62,43.63,43.56,43.6,4800.0,41.6694,41.6789,41.6121,41.6503,4800.0
2015-01-29 12:55:00,43.58,43.63,43.55,43.61,5800.0,41.6312,41.6789,41.6025,41.6598,5800.0
2015-01-29 13:00:00,43.6,43.6,43.56,43.59,2400.0,41.6503,41.6503,41.6121,41.6407,2400.0
2015-01-29 13:05:00,43.59,43.61,43.55,43.57,3200.0,41.6407,41.6598,41.6025,41.6216,3200.0
2015-01-29 13:10:00,43.56,43.65,43.56,43.65,3000.0,41.6121,41.698,41.6121,41.698,3000.0
2015-01-29 13:15:00,43.65,43.7,43.63,43.68,3400.0,41.698,41.7458,41.6789,41.7267,3400.0
2015-01-29 13:20:00,43.69,43.76,43.69,43.74,4400.0,41.7363,41.8031,41.7363,41.784,4400.0
2015-01-29 13:25:00,43.71,43.8,43.71,43.79,3200.0,41.7554,41.8413,41.7554,41.8318,3200.0
2015-01-29 13:30:00,43.76,43.76,43.67,43.67,2600.0,41.8031,41.8031,41.7171,41.7171,2600.0
2015-01-29 13:35:00,43.7,43.79,43.7,43.77,5000.0,41.7458,41.8318,41.7458,41.8127,5000.0
2015-01-29 13:40:00,43.8,43.87,43.77,43.85,4000.0,41.8413,41.9082,41.8127,41.8891,4000.0
2015-01-29 13:45:00,43.84,43.88,43.84,43.88,4600.0,41.8795,41.9178,41.8795,41.9178,4600.0
2015-01-29 13:50:00,43.88,43.96,43.87,43.88,8600.0,41.9178,41.9942,41.9082,41.9178,8600.0
2015-01-29 13:55:00,43.88,43.92,43.88,43.92,3200.0,41.9178,41.956,41.9178,41.956,3200.0
2015-01-29 14:00:00,43.88,43.92,43.85,43.85,15400.0,41.9178,41.956,41.8891,41.8891,15400.0
2015-01-29 14:05:00,43.87,43.87,43.74,43.74,5000.0,41.9082,41.9082,41.784,41.784,5000.0
2015-01-29 14:10:00,43.74,43.77,43.73,43.77,7600.0,41.784,41.8127,41.7745,41.8127,7600.0
2015-01-29 14:15:00,43.77,43.79,43.77,43.77,4400.0,41.8127,41.8318,41.8127,41.8127,4400.0
2015-01-29 14:20:00,43.74,43.81,43.74,43.8,6400.0,41.784,41.8509,41.784,41.8413,6400.0
2015-01-29 14:25:00,43.8,43.85,43.8,43.85,3800.0,41.8413,41.8891,41.8413,41.8891,3800.0
2015-01-29 14:30:00,43.88,43.9,43.84,43.85,8400.0,41.9178,41.9369,41.8795,41.8891,8400.0
2015-01-29 14:35:00,43.85,43.97,43.84,43.96,24200.0,41.8891,42.0037,41.8795,41.9942,24200.0
2015-01-29 14:40:00,43.96,43.99,43.85,43.9,33600.0,41.9942,42.0228,41.8891,41.9369,33600.0
2015-01-29 14:45:00,43.9,43.9,43.88,43.88,2400.0,41.9369,41.9369,41.9178,41.9178,2400.0
2015-01-29 14:50:00,43.8,43.87,43.8,43.87,2600.0,41.8413,41.9082,41.8413,41.9082,2600.0
2015-01-29 14:55:00,43.87,43.88,43.83,43.88,6000.0,41.9082,41.9178,41.87,41.9178,6000.0
2015-01-29 15:00:00,43.86,43.86,43.8,43.8,5400.0,41.8987,41.8987,41.8413,41.8413,5400.0
2015-01-29 15:05:00,43.8,43.87,43.8,43.87,11400.0,41.8413,41.9082,41.8413,41.9082,11400.0
2015-01-29 15:10:00,43.87,43.87,43.81,43.81,8800.0,41.9082,41.9082,41.8509,41.8509,8800.0
2015-01-29 15:15:00,43.79,43.88,43.79,43.88,12200.0,41.8318,41.9178,41.8318,41.9178,12200.0
2015-01-29 15:20:00,43.88,43.95,43.87,43.95,7800.0,41.9178,41.9846,41.9082,41.9846,7800.0
2015-01-29 15:25:00,43.97,43.98,43.91,43.92,10800.0,42.0037,42.0133,41.9464,41.956,10800.0
2015-01-29 15:30:00,43.91,43.96,43.91,43.91,9400.0,41.9464,41.9942,41.9464,41.9464,9400.0
2015-01-29 15:35:00,43.93,43.99,43.93,43.99,15000.0,41.9655,42.0228,41.9655,42.0228,15000.0
2015-01-29 15:40:00,44.01,44.02,43.91,43.92,12000.0,42.0419,42.0515,41.9464,41.956,12000.0
2015-01-29 15:45:00,43.9,43.91,43.85,43.87,19400.0,41.9369,41.9464,41.8891,41.9082,19400.0
2015-01-29 15:50:00,43.87,43.94,43.84,43.94,29400.0,41.9082,41.9751,41.8795,41.9751,29400.0
2015-01-29 15:55:00,43.95,43.98,43.91,43.98,43600.0,41.9846,42.0133,41.9464,42.0133,43600.0
2015-01-30 09:30:00,43.92,43.93,43.75,43.93,20400.0,41.956,41.9655,41.7936,41.9655,20400.0
2015-01-30 09:35:00,43.94,44.05,43.85,44.04,15600.0,41.9751,42.0802,41.8891,42.0706,15600.0
2015-01-30 09:40:00,43.98,44.09,43.97,44.05,6000.0,42.0133,42.1184,42.0037,42.0802,6000.0
2015-01-30 09:45:00,44.06,44.2,44.05,44.06,6600.0,42.0897,42.2234,42.0802,42.0897,6600.0
2015-01-30 09:50:00,43.99,44.06,43.96,44.02,9000.0,42.0228,42.0897,41.9942,42.0515,9000.0
2015-01-30 09:55:00,44.02,44.05,43.85,43.87,20600.0,42.0515,42.0802,41.8891,41.9082,20600.0
2015-01-30 10:00:00,43.86,43.93,43.82,43.9,18400.0,41.8987,41.9655,41.8604,41.9369,18400.0
2015-01-30 10:05:00,43.9,43.9,43.68,43.68,7800.0,41.9369,41.9369,41.7267,41.7267,7800.0
2015-01-30 10:10:00,43.69,43.79,43.69,43.73,17400.0,41.7363,41.8318,41.7363,41.7745,17400.0
2015-01-30 10:15:00,43.72,43.81,43.67,43.7,13200.0,41.7649,41.8509,41.7171,41.7458,13200.0
2015-01-30 10:20:00,43.65,43.7,43.59,43.63,9400.0,41.698,41.7458,41.6407,41.6789,9400.0
2015-01-30 10:25:00,43.59,43.75,43.57,43.75,18000.0,41.6407,41.7936,41.6216,41.7936,18000.0
2015-01-30 10:30:00,43.72,43.76,43.58,43.62,10400.0,41.7649,41.8031,41.6312,41.6694,10400.0
2015-01-30 10:35:00,43.63,43.71,43.63,43.7,11000.0,41.6789,41.7554,41.6789,41.7458,11000.0
2015-01-30 10:40:00,43.7,43.76,43.69,43.76,10000.0,41.7458,41.8031,41.7363,41.8031,10000.0
2015-01-30 10:45:00,43.76,43.85,43.76,43.77,9000.0,41.8031,41.8891,41.8031,41.8127,9000.0
2015-01-30 10:50:00,43.77,43.78,43.66,43.67,9800.0,41.8127,41.8222,41.7076,41.7171,9800.0
2015-01-30 10:55:00,43.66,43.67,43.6,43.67,9400.0,41.7076,41.7171,41.6503,41.7171,9400.0
2015-01-30 11:00:00,43.7,43.74,43.69,43.74,5600.0,41.7458,41.784,41.7363,41.784,5600.0
2015-01-30 11:05:00,43.74,43.74,43.59,43.6,4000.0,41.784,41.784,41.6407,41.6503,4000.0
2015-01-30 11:10:00,43.6,43.61,43.54,43.57,12600.0,41.6503,41.6598,41.593,41.6216,12600.0
2015-01-30 11:15:00,43.56,43.56,43.51,43.54,4600.0,41.6121,41.6121,41.5643,41.593,4600.0
2015-01-30 11:20:00,43.56,43.63,43.55,43.63,8800.0,41.6121,41.6789,41.6025,41.6789,8800.0
2015-01-30 11:25:00,43.63,43.79,43.6,43.79,9000.0,41.6789,41.8318,41.6503,41.8318,9000.0
2015-01-30 11:30:00,43.74,43.77,43.73,43.76,6400.0,41.784,41.8127,41.7745,41.8031,6400.0
2015-01-30 11:35:00,43.77,43.79,43.73,43.74,3200.0,41.8127,41.8318,41.7745,41.784,3200.0
2015-01-30 11:40:00,43.76,43.77,43.66,43.76,41600.0,41.8031,41.8127,41.7076,41.8031,41600.0
2015-01-30 11:45:00,43.74,43.84,43.74,43.77,18800.0,41.784,41.8795,41.784,41.8127,18800.0
2015-01-30 11:50:00,43.77,43.78,43.67,43.67,2000.0,41.8127,41.8222,41.7171,41.7171,2000.0
2015-01-30 11:55:00,43.7,43.88,43.7,43.85,8800.0,41.7458,41.9178,41.7458,41.8891,8800.0
2015-01-30 12:00:00,43.87,43.97,43.87,43.92,10600.0,41.9082,42.0037,41.9082,41.956,10600.0
2015-01-30 12:05:00,43.88,43.9,43.85,43.85,4200.0,41.9178,41.9369,41.8891,41.8891,4200.0
2015-01-30 12:10:00,43.86,43.93,43.85,43.93,14400.0,41.8987,41.9655,41.8891,41.9655,14400.0
2015-01-30 12:15:00,43.94,43.99,43.9,43.9,7600.0,41.9751,42.0228,41.9369,41.9369,7600.0
2015-01-30 12:20:00,43.9,43.97,43.9,43.95,6000.0,41.9369,42.0037,41.9369,41.9846,6000.0
2015-01-30 12:25:00,43.97,43.99,43.94,43.96,8000.0,42.0037,42.0228,41.9751,41.9942,8000.0
2015-01-30 12:30:00,43.97,43.97,43.91,43.91,2800.0,42.0037,42.0037,41.9464,41.9464,2800.0
2015-01-30 12:35:00,43.9,43.92,43.85,43.85,13200.0,41.9369,41.956,41.8891,41.8891,13200.0
2015-01-30 12:40:00,43.88,43.92,43.87,43.87,8600.0,41.9178,41.956,41.9082,41.9082,8600.0
2015-01-30 12:45:00,43.85,43.88,43.83,43.88,3800.0,41.8891,41.9178,41.87,41.9178,3800.0
2015-01-30 12:50:00,43.87,43.88,43.82,43.83,10200.0,41.9082,41.9178,41.8604,41.87,10200.0
2015-01-30 12:55:00,43.83,43.83,43.75,43.77,4800.0,41.87,41.87,41.7936,41.8127,4800.0
2015-01-30 13:00:00,43.79,43.82,43.79,43.81,5000.0,41.8318,41.8604,41.8318,41.8509,5000.0
2015-01-30 13:05:00,43.81,43.81,43.74,43.76,3600.0,41.8509,41.8509,41.784,41.8031,3600.0
2015-01-30 13:10:00,43.74,43.75,43.67,43.69,5600.0,41.784,41.7936,41.7171,41.7363,5600.0
2015-01-30 13:15:00,43.67,43.69,43.59,43.69,9800.0,41.7171,41.7363,41.6407,41.7363,9800.0
2015-01-30 13:20:00,43.67,43.72,43.67,43.7,4600.0,41.7171,41.7649,41.7171,41.7458,4600.0
2015-01-30 13:25:00,43.68,43.77,43.68,43.77,6400.0,41.7267,41.8127,41.7267,41.8127,6400.0
2015-01-30 13:30:00,43.75,43.82,43.75,43.82,12200.0,41.7936,41.8604,41.7936,41.8604,12200.0
2015-01-30 13:35:00,43.82,43.82,43.78,43.81,8600.0,41.8604,41.8604,41.8222,41.8509,8600.0
2015-01-30 13:40:00,43.81,43.85,43.77,43.85,6400.0,41.8509,41.8891,41.8127,41.8891,6400.0
2015-01-30 13:45:00,43.87,43.92,43.87,43.92,5800.0,41.9082,41.956,41.9082,41.956,5800.0
2015-01-30 13:50:00,43.95,43.96,43.87,43.87,4000.0,41.9846,41.9942,41.9082,41.9082,4000.0
2015-01-30 13:55:00,43.87,43.91,43.87,43.88,10000.0,41.9082,41.9464,41.9082,41.9178,10000.0
2015-01-30 14:00:00,43.87,43.87,43.79,43.82,5400.0,41.9082,41.9082,41.8318,41.8604,5400.0
2015-01-30 14:05:00,43.82,43.85,43.77,43.85,7600.0,41.8604,41.8891,41.8127,41.8891,7600.0
2015-01-30 14:10:00,43.85,43.87,43.84,43.87,16600.0,41.8891,41.9082,41.8795,41.9082,16600.0
2015-01-30 14:15:00,43.85,43.93,43.85,43.93,9600.0,41.8891,41.9655,41.8891,41.9655,9600.0
2015-01-30 14:20:00,43.94,43.95,43.91,43.95,11400.0,41.9751,41.9846,41.9464,41.9846,11400.0
2015-01-30 14:25:00,43.95,43.98,43.94,43.98,7400.0,41.9846,42.0133,41.9751,42.0133,7400.0
2015-01-30 14:30:00,43.98,44.05,43.92,43.98,31400.0,42.0133,42.0802,41.956,42.0133,31400.0
2015-01-30 14:35:00,43.98,44.01,43.91,43.93,29200.0,42.0133,42.0419,41.9464,41.9655,29200.0
2015-01-30 14:40:00,43.93,43.94,43.83,43.83,16200.0,41.9655,41.9751,41.87,41.87,16200.0
2015-01-30 14:45:00,43.82,43.82,43.74,43.76,14000.0,41.8604,41.8604,41.784,41.8031,14000.0
2015-01-30 14:50:00,43.76,43.79,43.73,43.78,17400.0,41.8031,41.8318,41.7745,41.8222,17400.0
2015-01-30 14:55:00,43.78,43.83,43.76,43.82,40800.0,41.8222,41.87,41.8031,41.8604,40800.0
2015-01-30 15:00:00,43.83,43.86,43.8,43.81,13200.0,41.87,41.8987,41.8413,41.8509,13200.0
2015-01-30 15:05:00,43.81,43.82,43.73,43.79,37200.0,41.8509,41.8604,41.7745,41.8318,37200.0
2015-01-30 15:10:00,43.79,43.9,43.79,43.87,17000.0,41.8318,41.9369,41.8318,41.9082,17000.0
2015-01-30 15:15:00,43.88,43.88,43.76,43.77,19200.0,41.9178,41.9178,41.8031,41.8127,19200.0
2015-01-30 15:20:00,43.76,43.83,43.7,43.81,28400.0,41.8031,41.87,41.7458,41.8509,28400.0
2015-01-30 15:25:00,43.8,43.88,43.74,43.87,22400.0,41.8413,41.9178,41.784,41.9082,22400.0
2015-01-30 15:30:00,43.85,43.86,43.74,43.81,16200.0,41.8891,41.8987,41.784,41.8509,16200.0
2015-01-30 15:35:00,43.79,43.85,43.76,43.77,21200.0,41.8318,41.8891,41.8031,41.8127,21200.0
2015-01-30 15:40:00,43.77,43.77,43.63,43.69,38200.0,41.8127,41.8127,41.6789,41.7363,38200.0
2015-01-30 15:45:00,43.7,43.79,43.7,43.77,113800.0,41.7458,41.8318,41.7458,41.8127,113800.0
2015-01-30 15:50:00,43.76,43.76,43.7,43.7,54400.0,41.8031,41.8031,41.7458,41.7458,54400.0
2015-01-30 15:55:00,43.69,43.7,43.65,43.66,93000.0,41.7363,41.7458,41.698,41.7076,93000.0
2015-02-02 09:30:00,43.8,43.84,43.57,43.69,41800.0,41.8413,41.8795,41.6216,41.7363,41800.0
2015-02-02 09:35:00,43.73,43.79,43.6,43.63,9400.0,41.7745,41.8318,41.6503,41.6789,9400.0
2015-02-02 09:40:00,43.62,43.65,43.45,43.45,12200.0,41.6694,41.698,41.507,41.507,12200.0
2015-02-02 09:45:00,43.52,43.63,43.48,43.6,8600.0,41.5739,41.6789,41.5356,41.6503,8600.0
2015-02-02 09:50:00,43.52,43.54,43.48,43.48,11200.0,41.5739,41.593,41.5356,41.5356,11200.0
2015-02-02 09:55:00,43.48,43.52,43.3,43.3,12600.0,41.5356,41.5739,41.3637,41.3637,12600.0
2015-02-02 10:00:00,43.27,43.32,43.14,43.32,24800.0,41.335,41.3828,41.2108,41.3828,24800.0
2015-02-02 10:05:00,43.25,43.3,43.19,43.2,21600.0,41.3159,41.3637,41.2586,41.2682,21600.0
2015-02-02 10:10:00,43.24,43.47,43.18,43.45,16200.0,41.3064,41.5261,41.2491,41.507,16200.0
2015-02-02 10:15:00,43.44,43.49,43.38,43.47,14200.0,41.4974,41.5452,41.4401,41.5261,14200.0
2015-02-02 10:20:00,43.47,43.65,43.47,43.58,35600.0,41.5261,41.698,41.5261,41.6312,35600.0
2015-02-02 10:25:00,43.62,43.76,43.58,43.75,38000.0,41.6694,41.8031,41.6312,41.7936,38000.0
2015-02-02 10:30:00,43.74,43.77,43.64,43.7,41200.0,41.784,41.8127,41.6885,41.7458,41200.0
2015-02-02 10:35:00,43.7,43.82,43.65,43.82,15600.0,41.7458,41.8604,41.698,41.8604,15600.0
2015-02-02 10:40:00,43.83,43.87,43.83,43.85,7600.0,41.87,41.9082,41.87,41.8891,7600.0
2015-02-02 10:45:00,43.85,43.85,43.75,43.78,8000.0,41.8891,41.8891,41.7936,41.8222,8000.0
2015-02-02 10:50:00,43.77,43.95,43.74,43.91,9000.0,41.8127,41.9846,41.784,41.9464,9000.0
2015-02-02 10:55:00,43.84,43.85,43.78,43.82,6600.0,41.8795,41.8891,41.8222,41.8604,6600.0
2015-02-02 11:00:00,43.82,43.88,43.82,43.88,69200.0,41.8604,41.9178,41.8604,41.9178,69200.0
2015-02-02 11:05:00,43.87,43.96,43.86,43.92,7400.0,41.9082,41.9942,41.8987,41.956,7400.0
2015-02-02 11:10:00,43.93,44.01,43.9,43.97,6800.0,41.9655,42.0419,41.9369,42.0037,6800.0
2015-02-02 11:15:00,43.95,43.98,43.88,43.9,7000.0,41.9846,42.0133,41.9178,41.9369,7000.0
2015-02-02 11:20:00,43.88,43.91,43.84,43.9,8200.0,41.9178,41.9464,41.8795,41.9369,8200.0
2015-02-02 11:25:00,43.91,43.99,43.85,43.99,6800.0,41.9464,42.0228,41.8891,42.0228,6800.0
2015-02-02 11:30:00,43.99,44.07,43.96,44.07,9400.0,42.0228,42.0993,41.9942,42.0993,9400.0
2015-02-02 11:35:00,44.07,44.19,44.07,44.15,11400.0,42.0993,42.2139,42.0993,42.1757,11400.0
2015-02-02 11:40:00,44.13,44.14,44.06,44.13,4400.0,42.1566,42.1661,42.0897,42.1566,4400.0
2015-02-02 11:45:00,44.13,44.18,44.13,44.13,8200.0,42.1566,42.2043,42.1566,42.1566,8200.0
2015-02-02 11:50:00,44.12,44.13,44.02,44.04,4600.0,42.147,42.1566,42.0515,42.0706,4600.0
2015-02-02 11:55:00,44.02,44.02,43.96,43.99,9200.0,42.0515,42.0515,41.9942,42.0228,9200.0
2015-02-02 12:00:00,44.02,44.03,43.92,43.92,6600.0,42.0515,42.061,41.956,41.956,6600.0
2015-02-02 12:05:00,43.92,43.92,43.87,43.87,9400.0,41.956,41.956,41.9082,41.9082,9400.0
2015-02-02 12:10:00,43.87,43.88,43.83,43.85,7200.0,41.9082,41.9178,41.87,41.8891,7200.0
2015-02-02 12:15:00,43.81,43.92,43.81,43.92,5400.0,41.8509,41.956,41.8509,41.956,5400.0
2015-02-02 12:20:00,43.94,43.94,43.82,43.82,2800.0,41.9751,41.9751,41.8604,41.8604,2800.0
2015-02-02 12:25:00,43.8,43.91,43.8,43.91,5600.0,41.8413,41.9464,41.8413,41.9464,5600.0
2015-02-02 12:30:00,43.93,43.93,43.85,43.87,6400.0,41.9655,41.9655,41.8891,41.9082,6400.0
2015-02-02 12:35:00,43.89,43.91,43.81,43.88,6800.0,41.9273,41.9464,41.8509,41.9178,6800.0
2015-02-02 12:40:00,43.88,43.91,43.83,43.91,8200.0,41.9178,41.9464,41.87,41.9464,8200.0
2015-02-02 12:45:00,43.9,43.9,43.72,43.75,4800.0,41.9369,41.9369,41.7649,41.7936,4800.0
2015-02-02 12:50:00,43.74,43.79,43.71,43.79,6800.0,41.784,41.8318,41.7554,41.8318,6800.0
2015-02-02 12:55:00,43.77,43.84,43.74,43.77,7400.0,41.8127,41.8795,41.784,41.8127,7400.0
2015-02-02 13:00:00,43.76,43.77,43.73,43.73,2800.0,41.8031,41.8127,41.7745,41.7745,2800.0
2015-02-02 13:05:00,43.77,43.81,43.74,43.74,3800.0,41.8127,41.8509,41.784,41.784,3800.0
2015-02-02 13:10:00,43.8,43.85,43.8,43.83,4000.0,41.8413,41.8891,41.8413,41.87,4000.0
2015-02-02 13:15:00,43.78,43.83,43.75,43.8,2200.0,41.8222,41.87,41.7936,41.8413,2200.0
2015-02-02 13:20:00,43.83,43.92,43.83,43.91,6000.0,41.87,41.956,41.87,41.9464,6000.0
2015-02-02 13:25:00,43.9,43.9,43.84,43.85,4200.0,41.9369,41.9369,41.8795,41.8891,4200.0
2015-02-02 13:30:00,43.88,43.91,43.75,43.79,5600.0,41.9178,41.9464,41.7936,41.8318,5600.0
2015-02-02 13:35:00,43.74,43.8,43.74,43.74,8400.0,41.784,41.8413,41.784,41.784,8400.0
2015-02-02 13:40:00,43.74,43.77,43.7,43.7,3400.0,41.784,41.8127,41.7458,41.7458,3400.0
2015-02-02 13:45:00,43.73,43.78,43.7,43.74,8000.0,41.7745,41.8222,41.7458,41.784,8000.0
2015-02-02 13:50:00,43.76,43.77,43.67,43.67,8600.0,41.8031,41.8127,41.7171,41.7171,8600.0
2015-02-02 13:55:00,43.67,43.67,43.59,43.62,7600.0,41.7171,41.7171,41.6407,41.6694,7600.0
2015-02-02 14:00:00,43.6,43.74,43.6,43.74,8000.0,41.6503,41.784,41.6503,41.784,8000.0
2015-02-02 14:05:00,43.75,43.83,43.75,43.78,7600.0,41.7936,41.87,41.7936,41.8222,7600.0
2015-02-02 14:10:00,43.77,43.84,43.77,43.84,4400.0,41.8127,41.8795,41.8127,41.8795,4400.0
2015-02-02 14:15:00,43.84,43.91,43.84,43.91,6600.0,41.8795,41.9464,41.8795,41.9464,6600.0
2015-02-02 14:20:00,43.91,43.95,43.91,43.95,14600.0,41.9464,41.9846,41.9464,41.9846,14600.0
2015-02-02 14:25:00,43.94,43.99,43.94,43.99,7200.0,41.9751,42.0228,41.9751,42.0228,7200.0
2015-02-02 14:30:00,43.97,43.99,43.9,43.94,7400.0,42.0037,42.0228,41.9369,41.9751,7400.0
2015-02-02 14:35:00,43.94,43.97,43.82,43.85,6400.0,41.9751,42.0037,41.8604,41.8891,6400.0
2015-02-02 14:40:00,43.85,43.88,43.82,43.88,3600.0,41.8891,41.9178,41.8604,41.9178,3600.0
2015-02-02 14:45:00,43.88,43.88,43.73,43.73,5000.0,41.9178,41.9178,41.7745,41.7745,5000.0
2015-02-02 14:50:00,43.76,43.86,43.76,43.85,12200.0,41.8031,41.8987,41.8031,41.8891,12200.0
2015-02-02 14:55:00,43.83,43.83,43.74,43.76,3200.0,41.87,41.87,41.784,41.8031,3200.0
2015-02-02 15:00:00,43.76,43.77,43.74,43.76,3800.0,41.8031,41.8127,41.784,41.8031,3800.0
2015-02-02 15:05:00,43.77,43.79,43.74,43.79,11200.0,41.8127,41.8318,41.784,41.8318,11200.0
2015-02-02 15:10:00,43.82,43.91,43.82,43.88,13600.0,41.8604,41.9464,41.8604,41.9178,13600.0
2015-02-02 15:15:00,43.91,43.92,43.82,43.85,15400.0,41.9464,41.956,41.8604,41.8891,15400.0
2015-02-02 15:20:00,43.85,43.96,43.85,43.92,8600.0,41.8891,41.9942,41.8891,41.956,8600.0
2015-02-02 15:25:00,43.91,43.96,43.88,43.93,9200.0,41.9464,41.9942,41.9178,41.9655,9200.0
2015-02-02 15:30:00,43.95,43.99,43.93,43.96,18000.0,41.9846,42.0228,41.9655,41.9942,18000.0
2015-02-02 15:35:00,43.96,44.12,43.92,44.11,14800.0,41.9942,42.147,41.956,42.1375,14800.0
2015-02-02 15:40:00,44.13,44.25,44.13,44.22,24400.0,42.1566,42.2712,42.1566,42.2426,24400.0
2015-02-02 15:45:00,44.24,44.32,44.21,44.25,35200.0,42.2617,42.3381,42.233,42.2712,35200.0
2015-02-02 15:50:00,44.26,44.31,44.21,44.3,33800.0,42.2808,42.3285,42.233,42.319,33800.0
2015-02-02 15:55:00,44.28,44.36,44.27,44.35,54600.0,42.2999,42.3763,42.2903,42.3667,54600.0
2015-02-03 09:30:00,44.49,44.85,44.49,44.7,11600.0,42.5005,42.8444,42.5005,42.7011,11600.0
2015-02-03 09:35:00,44.74,44.79,44.67,44.67,1600.0,42.7393,42.7871,42.6724,42.6724,1600.0
2015-02-03 09:40:00,44.59,44.82,44.57,44.81,4600.0,42.596,42.8157,42.5769,42.8062,4600.0
2015-02-03 09:45:00,44.81,44.92,44.78,44.84,6600.0,42.8062,42.9113,42.7775,42.8348,6600.0
2015-02-03 09:50:00,44.85,44.85,44.71,44.79,5000.0,42.8444,42.8444,42.7106,42.7871,5000.0
2015-02-03 09:55:00,44.78,44.99,44.78,44.95,23400.0,42.7775,42.9781,42.7775,42.9399,23400.0
2015-02-03 10:00:00,44.95,44.96,44.8,44.8,20600.0,42.9399,42.9495,42.7966,42.7966,20600.0
2015-02-03 10:05:00,44.8,44.98,44.8,44.96,14200.0,42.7966,42.9686,42.7966,42.9495,14200.0
2015-02-03 10:10:00,44.93,44.94,44.86,44.94,9400.0,42.9208,42.9304,42.8539,42.9304,9400.0
2015-02-03 10:15:00,44.89,44.94,44.87,44.94,6800.0,42.8826,42.9304,42.8635,42.9304,6800.0
2015-02-03 10:20:00,44.91,44.91,44.8,44.8,8000.0,42.9017,42.9017,42.7966,42.7966,8000.0
2015-02-03 10:25:00,44.85,44.9,44.85,44.88,6000.0,42.8444,42.8921,42.8444,42.873,6000.0
2015-02-03 10:30:00,44.91,44.94,44.85,44.9,8000.0,42.9017,42.9304,42.8444,42.8921,8000.0
2015-02-03 10:35:00,44.95,44.95,44.88,44.88,5200.0,42.9399,42.9399,42.873,42.873,5200.0
2015-02-03 10:40:00,44.92,44.92,44.74,44.76,10600.0,42.9113,42.9113,42.7393,42.7584,10600.0
2015-02-03 10:45:00,44.77,44.8,44.6,44.64,9800.0,42.768,42.7966,42.6056,42.6438,9800.0
2015-02-03 10:50:00,44.63,44.66,44.59,44.61,2800.0,42.6342,42.6629,42.596,42.6151,2800.0
2015-02-03 10:55:00,44.61,44.63,44.49,44.5,5800.0,42.6151,42.6342,42.5005,42.51,5800.0
2015-02-03 11:00:00,44.46,44.64,44.46,44.64,3400.0,42.4718,42.6438,42.4718,42.6438,3400.0
2015-02-03 11:05:00,44.61,44.69,44.58,44.68,2400.0,42.6151,42.6915,42.5865,42.682,2400.0
2015-02-03 11:10:00,44.67,44.67,44.59,44.66,4800.0,42.6724,42.6724,42.596,42.6629,4800.0
2015-02-03 11:15:00,44.61,44.7,44.61,44.7,3200.0,42.6151,42.7011,42.6151,42.7011,3200.0
2015-02-03 11:20:00,44.65,44.65,44.6,44.6,2800.0,42.6533,42.6533,42.6056,42.6056,2800.0
2015-02-03 11:25:00,44.59,44.66,44.53,44.53,3000.0,42.596,42.6629,42.5387,42.5387,3000.0
2015-02-03 11:30:00,44.54,44.59,44.52,44.57,9800.0,42.5482,42.596,42.5291,42.5769,9800.0
2015-02-03 11:35:00,44.57,44.65,44.56,44.63,3000.0,42.5769,42.6533,42.5673,42.6342,3000.0
2015-02-03 11:40:00,44.61,44.7,44.58,44.67,9400.0,42.6151,42.7011,42.5865,42.6724,9400.0
2015-02-03 11:45:00,44.63,44.66,44.55,44.6,10200.0,42.6342,42.6629,42.5578,42.6056,10200.0
2015-02-03 11:50:00,44.62,44.62,44.52,44.52,2800.0,42.6247,42.6247,42.5291,42.5291,2800.0
2015-02-03 11:55:00,44.5,44.5,44.45,44.45,3800.0,42.51,42.51,42.4623,42.4623,3800.0
2015-02-03 12:00:00,44.46,44.46,44.39,44.45,16200.0,42.4718,42.4718,42.405,42.4623,16200.0
2015-02-03 12:05:00,44.44,44.49,44.4,44.47,13000.0,42.4527,42.5005,42.4145,42.4814,13000.0
2015-02-03 12:10:00,44.45,44.51,44.45,44.51,5000.0,42.4623,42.5196,42.4623,42.5196,5000.0
2015-02-03 12:15:00,44.49,44.49,44.44,44.44,1400.0,42.5005,42.5005,42.4527,42.4527,1400.0
2015-02-03 12:20:00,44.46,44.48,44.42,44.42,3600.0,42.4718,42.4909,42.4336,42.4336,3600.0
2015-02-03 12:25:00,44.41,44.47,44.41,44.47,2000.0,42.4241,42.4814,42.4241,42.4814,2000.0
2015-02-03 12:30:00,44.44,44.44,44.38,44.4,4000.0,42.4527,42.4527,42.3954,42.4145,4000.0
2015-02-03 12:35:00,44.4,44.43,44.38,44.38,4800.0,42.4145,42.4432,42.3954,42.3954,4800.0
2015-02-03 12:40:00,44.39,44.46,44.38,44.46,3400.0,42.405,42.4718,42.3954,42.4718,3400.0
2015-02-03 12:45:00,44.47,44.51,44.45,44.45,6000.0,42.4814,42.5196,42.4623,42.4623,6000.0
2015-02-03 12:50:00,44.43,44.45,44.42,44.45,5000.0,42.4432,42.4623,42.4336,42.4623,5000.0
2015-02-03 12:55:00,44.45,44.48,44.43,44.44,9000.0,42.4623,42.4909,42.4432,42.4527,9000.0
2015-02-03 13:00:00,44.45,44.46,44.42,44.45,9200.0,42.4623,42.4718,42.4336,42.4623,9200.0
2015-02-03 13:05:00,44.47,44.47,44.43,44.44,3600.0,42.4814,42.4814,42.4432,42.4527,3600.0
2015-02-03 13:10:00,44.43,44.51,44.41,44.49,6600.0,42.4432,42.5196,42.4241,42.5005,6600.0
2015-02-03 13:15:00,44.49,44.5,44.47,44.5,2200.0,42.5005,42.51,42.4814,42.51,2200.0
2015-02-03 13:20:00,44.51,44.57,44.49,44.55,8600.0,42.5196,42.5769,42.5005,42.5578,8600.0
2015-02-03 13:25:00,44.57,44.57,44.54,44.57,3600.0,42.5769,42.5769,42.5482,42.5769,3600.0
2015-02-03 13:30:00,44.56,44.6,44.56,44.58,19000.0,42.5673,42.6056,42.5673,42.5865,19000.0
2015-02-03 13:35:00,44.56,44.57,44.49,44.49,5600.0,42.5673,42.5769,42.5005,42.5005,5600.0
2015-02-03 13:40:00,44.49,44.52,44.46,44.49,5000.0,42.5005,42.5291,42.4718,42.5005,5000.0
2015-02-03 13:45:00,44.52,44.56,44.51,44.54,8600.0,42.5291,42.5673,42.5196,42.5482,8600.0
2015-02-03 13:50:00,44.52,44.54,44.48,44.54,10000.0,42.5291,42.5482,42.4909,42.5482,10000.0
2015-02-03 13:55:00,44.55,44.62,44.55,44.6,4800.0,42.5578,42.6247,42.5578,42.6056,4800.0
2015-02-03 14:00:00,44.59,44.64,44.56,44.56,9800.0,42.596,42.6438,42.5673,42.5673,9800.0
2015-02-03 14:05:00,44.55,44.56,44.5,44.55,6800.0,42.5578,42.5673,42.51,42.5578,6800.0
2015-02-03 14:10:00,44.53,44.54,44.48,44.48,5200.0,42.5387,42.5482,42.4909,42.4909,5200.0
2015-02-03 14:15:00,44.47,44.49,44.44,44.44,3600.0,42.4814,42.5005,42.4527,42.4527,3600.0
2015-02-03 14:20:00,44.44,44.49,44.43,44.45,8000.0,42.4527,42.5005,42.4432,42.4623,8000.0
2015-02-03 14:25:00,44.43,44.43,44.38,44.41,5400.0,42.4432,42.4432,42.3954,42.4241,5400.0
2015-02-03 14:30:00,44.42,44.44,44.38,44.42,5200.0,42.4336,42.4527,42.3954,42.4336,5200.0
2015-02-03 14:35:00,44.43,44.44,44.36,44.4,14200.0,42.4432,42.4527,42.3763,42.4145,14200.0
2015-02-03 14:40:00,44.41,44.41,44.38,44.41,7200.0,42.4241,42.4241,42.3954,42.4241,7200.0
2015-02-03 14:45:00,44.42,44.46,44.42,44.46,5600.0,42.4336,42.4718,42.4336,42.4718,5600.0
2015-02-03 14:50:00,44.46,44.49,44.45,44.45,7000.0,42.4718,42.5005,42.4623,42.4623,7000.0
2015-02-03 14:55:00,44.47,44.48,44.45,44.48,6200.0,42.4814,42.4909,42.4623,42.4909,6200.0
2015-02-03 15:00:00,44.49,44.51,44.49,44.51,13200.0,42.5005,42.5196,42.5005,42.5196,13200.0
2015-02-03 15:05:00,44.52,44.52,44.45,44.51,12800.0,42.5291,42.5291,42.4623,42.5196,12800.0
2015-02-03 15:10:00,44.49,44.52,44.47,44.49,17000.0,42.5005,42.5291,42.4814,42.5005,17000.0
2015-02-03 15:15:00,44.52,44.58,44.52,44.58,10000.0,42.5291,42.5865,42.5291,42.5865,10000.0
2015-02-03 15:20:00,44.6,44.71,44.6,44.71,18000.0,42.6056,42.7106,42.6056,42.7106,18000.0
2015-02-03 15:25:00,44.71,44.71,44.64,44.67,10600.0,42.7106,42.7106,42.6438,42.6724,10600.0
2015-02-03 15:30:00,44.67,44.69,44.63,44.63,7200.0,42.6724,42.6915,42.6342,42.6342,7200.0
2015-02-03 15:35:00,44.62,44.66,44.62,44.66,7600.0,42.6247,42.6629,42.6247,42.6629,7600.0
2015-02-03 15:40:00,44.66,44.69,44.66,44.69,19600.0,42.6629,42.6915,42.6629,42.6915,19600.0
2015-02-03 15:45:00,44.7,44.71,44.66,44.66,23600.0,42.7011,42.7106,42.6629,42.6629,23600.0
2015-02-03 15:50:00,44.66,44.74,44.66,44.73,28800.0,42.6629,42.7393,42.6629,42.7297,28800.0
2015-02-03 15:55:00,44.73,44.79,44.72,44.79,60000.0,42.7297,42.7871,42.7202,42.7871,60000.0
2015-02-04 09:30:00,44.57,44.7,44.52,44.59,15200.0,42.5769,42.7011,42.5291,42.596,15200.0
2015-02-04 09:35:00,44.6,44.71,44.55,44.61,6200.0,42.6056,42.7106,42.5578,42.6151,6200.0
2015-02-04 09:40:00,44.62,44.94,44.61,44.87,5600.0,42.6247,42.9304,42.6151,42.8635,5600.0
2015-02-04 09:45:00,44.87,44.87,44.7,44.8,7400.0,42.8635,42.8635,42.7011,42.7966,7400.0
2015-02-04 09:50:00,44.83,44.85,44.6,44.67,10200.0,42.8253,42.8444,42.6056,42.6724,10200.0
2015-02-04 09:55:00,44.75,44.81,44.72,44.8,3600.0,42.7489,42.8062,42.7202,42.7966,3600.0
2015-02-04 10:00:00,44.77,44.93,44.76,44.79,5800.0,42.768,42.9208,42.7584,42.7871,5800.0
2015-02-04 10:05:00,44.73,44.73,44.65,44.69,7800.0,42.7297,42.7297,42.6533,42.6915,7800.0
2015-02-04 10:10:00,44.66,44.81,44.66,44.67,5600.0,42.6629,42.8062,42.6629,42.6724,5600.0
2015-02-04 10:15:00,44.65,44.73,44.65,44.7,3800.0,42.6533,42.7297,42.6533,42.7011,3800.0
2015-02-04 10:20:00,44.7,44.71,44.65,44.65,5000.0,42.7011,42.7106,42.6533,42.6533,5000.0
2015-02-04 10:25:00,44.68,44.74,44.65,44.7,6800.0,42.682,42.7393,42.6533,42.7011,6800.0
2015-02-04 10:30:00,44.65,44.77,44.65,44.72,6000.0,42.6533,42.768,42.6533,42.7202,6000.0
2015-02-04 10:35:00,44.72,44.72,44.6,44.64,5800.0,42.7202,42.7202,42.6056,42.6438,5800.0
2015-02-04 10:40:00,44.69,44.77,44.69,44.77,2000.0,42.6915,42.768,42.6915,42.768,2000.0
2015-02-04 10:45:00,44.74,44.78,44.74,44.74,4000.0,42.7393,42.7775,42.7393,42.7393,4000.0
2015-02-04 10:50:00,44.78,44.78,44.73,44.77,2000.0,42.7775,42.7775,42.7297,42.768,2000.0
2015-02-04 10:55:00,44.77,44.78,44.74,44.76,5200.0,42.768,42.7775,42.7393,42.7584,5200.0
2015-02-04 11:00:00,44.69,44.74,44.67,44.74,3800.0,42.6915,42.7393,42.6724,42.7393,3800.0
2015-02-04 11:05:00,44.7,44.74,44.7,44.72,4800.0,42.7011,42.7393,42.7011,42.7202,4800.0
2015-02-04 11:10:00,44.72,44.73,44.66,44.71,8000.0,42.7202,42.7297,42.6629,42.7106,8000.0
2015-02-04 11:15:00,44.72,44.72,44.67,44.67,4400.0,42.7202,42.7202,42.6724,42.6724,4400.0
2015-02-04 11:20:00,44.67,44.8,44.67,44.8,7600.0,42.6724,42.7966,42.6724,42.7966,7600.0
2015-02-04 11:25:00,44.8,44.8,44.76,44.79,4400.0,42.7966,42.7966,42.7584,42.7871,4400.0
2015-02-04 11:30:00,44.77,44.88,44.77,44.88,4600.0,42.768,42.873,42.768,42.873,4600.0
2015-02-04 11:35:00,44.88,44.88,44.85,44.85,3800.0,42.873,42.873,42.8444,42.8444,3800.0
2015-02-04 11:40:00,44.85,44.85,44.82,44.82,4400.0,42.8444,42.8444,42.8157,42.8157,4400.0
2015-02-04 11:45:00,44.83,44.84,44.77,44.81,6000.0,42.8253,42.8348,42.768,42.8062,6000.0
2015-02-04 11:50:00,44.83,44.83,44.77,44.77,2400.0,42.8253,42.8253,42.768,42.768,2400.0
2015-02-04 11:55:00,44.78,44.81,44.76,44.81,2600.0,42.7775,42.8062,42.7584,42.8062,2600.0
2015-02-04 12:00:00,44.81,44.83,44.79,44.8,12400.0,42.8062,42.8253,42.7871,42.7966,12400.0
2015-02-04 12:05:00,44.81,44.82,44.81,44.81,3000.0,42.8062,42.8157,42.8062,42.8062,3000.0
2015-02-04 12:10:00,44.81,44.84,44.81,44.84,2600.0,42.8062,42.8348,42.8062,42.8348,2600.0
2015-02-04 12:15:00,44.83,44.87,44.83,44.85,7600.0,42.8253,42.8635,42.8253,42.8444,7600.0
2015-02-04 12:20:00,44.85,44.87,44.85,44.85,8000.0,42.8444,42.8635,42.8444,42.8444,8000.0
2015-02-04 12:25:00,44.85,44.85,44.79,44.79,10600.0,42.8444,42.8444,42.7871,42.7871,10600.0
2015-02-04 12:30:00,44.78,44.79,44.76,44.79,5200.0,42.7775,42.7871,42.7584,42.7871,5200.0
2015-02-04 12:35:00,44.77,44.77,44.74,44.77,5200.0,42.768,42.768,42.7393,42.768,5200.0
2015-02-04 12:40:00,44.77,44.77,44.68,44.68,8800.0,42.768,42.768,42.682,42.682,8800.0
2015-02-04 12:45:00,44.68,44.74,44.68,44.71,3400.0,42.682,42.7393,42.682,42.7106,3400.0
2015-02-04 12:50:00,44.73,44.74,44.72,44.72,4200.0,42.7297,42.7393,42.7202,42.7202,4200.0
2015-02-04 12:55:00,44.72,44.77,44.72,44.77,6000.0,42.7202,42.768,42.7202,42.768,6000.0
2015-02-04 13:00:00,44.77,44.78,44.76,44.78,4400.0,42.768,42.7775,42.7584,42.7775,4400.0
2015-02-04 13:05:00,44.77,44.81,44.77,44.81,2200.0,42.768,42.8062,42.768,42.8062,2200.0
2015-02-04 13:10:00,44.83,44.83,44.79,44.81,1800.0,42.8253,42.8253,42.7871,42.8062,1800.0
2015-02-04 13:15:00,44.82,44.82,44.78,44.79,6200.0,42.8157,42.8157,42.7775,42.7871,6200.0
2015-02-04 13:20:00,44.78,44.78,44.73,44.73,30400.0,42.7775,42.7775,42.7297,42.7297,30400.0
2015-02-04 13:25:00,44.76,44.77,44.73,44.76,5800.0,42.7584,42.768,42.7297,42.7584,5800.0
2015-02-04 13:30:00,44.74,44.77,44.72,44.76,6400.0,42.7393,42.768,42.7202,42.7584,6400.0
2015-02-04 13:35:00,44.77,44.77,44.69,44.69,4400.0,42.768,42.768,42.6915,42.6915,4400.0
2015-02-04 13:40:00,44.7,44.7,44.64,44.66,8800.0,42.7011,42.7011,42.6438,42.6629,8800.0
2015-02-04 13:45:00,44.68,44.72,44.68,44.69,2400.0,42.682,42.7202,42.682,42.6915,2400.0
2015-02-04 13:50:00,44.69,44.72,44.69,44.71,2000.0,42.6915,42.7202,42.6915,42.7106,2000.0
2015-02-04 13:55:00,44.7,44.7,44.63,44.67,6800.0,42.7011,42.7011,42.6342,42.6724,6800.0
2015-02-04 14:00:00,44.66,44.71,44.66,44.69,3000.0,42.6629,42.7106,42.6629,42.6915,3000.0
2015-02-04 14:05:00,44.69,44.69,44.61,44.61,7400.0,42.6915,42.6915,42.6151,42.6151,7400.0
2015-02-04 14:10:00,44.62,44.62,44.56,44.56,3200.0,42.6247,42.6247,42.5673,42.5673,3200.0
2015-02-04 14:15:00,44.57,44.61,44.57,44.59,4000.0,42.5769,42.6151,42.5769,42.596,4000.0
2015-02-04 14:20:00,44.57,44.62,44.56,44.6,9000.0,42.5769,42.6247,42.5673,42.6056,9000.0
2015-02-04 14:25:00,44.62,44.65,44.6,44.6,7600.0,42.6247,42.6533,42.6056,42.6056,7600.0
2015-02-04 14:30:00,44.61,44.63,44.58,44.58,8200.0,42.6151,42.6342,42.5865,42.5865,8200.0
2015-02-04 14:35:00,44.59,44.63,44.58,44.63,8800.0,42.596,42.6342,42.5865,42.6342,8800.0
2015-02-04 14:40:00,44.62,44.62,44.59,44.59,5400.0,42.6247,42.6247,42.596,42.596,5400.0
2015-02-04 14:45:00,44.6,44.64,44.59,44.64,3800.0,42.6056,42.6438,42.596,42.6438,3800.0
2015-02-04 14:50:00,44.63,44.65,44.6,44.63,5000.0,42.6342,42.6533,42.6056,42.6342,5000.0
2015-02-04 14:55:00,44.64,44.65,44.63,44.64,5200.0,42.6438,42.6533,42.6342,42.6438,5200.0
2015-02-04 15:00:00,44.65,44.68,44.61,44.65,14600.0,42.6533,42.682,42.6151,42.6533,14600.0
2015-02-04 15:05:00,44.65,44.71,44.65,44.68,3600.0,42.6533,42.7106,42.6533,42.682,3600.0
2015-02-04 15:10:00,44.68,44.72,44.68,44.71,7000.0,42.682,42.7202,42.682,42.7106,7000.0
2015-02-04 15:15:00,44.7,44.77,44.7,44.73,9000.0,42.7011,42.768,42.7011,42.7297,9000.0
2015-02-04 15:20:00,44.73,44.75,44.71,44.74,8600.0,42.7297,42.7489,42.7106,42.7393,8600.0
2015-02-04 15:25:00,44.74,44.77,44.73,44.77,5800.0,42.7393,42.768,42.7297,42.768,5800.0
2015-02-04 15:30:00,44.76,44.82,44.76,44.8,22400.0,42.7584,42.8157,42.7584,42.7966,22400.0
2015-02-04 15:35:00,44.8,44.8,44.66,44.66,13600.0,42.7966,42.7966,42.6629,42.6629,13600.0
2015-02-04 15:40:00,44.66,44.68,44.49,44.49,20000.0,42.6629,42.682,42.5005,42.5005,20000.0
2015-02-04 15:45:00,44.51,44.52,44.34,44.46,26400.0,42.5196,42.5291,42.3572,42.4718,26400.0
2015-02-04 15:50:00,44.48,44.49,44.41,44.47,27600.0,42.4909,42.5005,42.4241,42.4814,27600.0
2015-02-04 15:55:00,44.45,44.53,44.44,44.5,44400.0,42.4623,42.5387,42.4527,42.51,44400.0
2015-02-05 09:30:00,44.73,44.92,44.62,44.74,9000.0,42.7297,42.9113,42.6247,42.7393,9000.0
2015-02-05 09:35:00,44.63,44.8,44.63,44.8,4000.0,42.6342,42.7966,42.6342,42.7966,4000.0
2015-02-05 09:40:00,44.81,44.87,44.71,44.87,7800.0,42.8062,42.8635,42.7106,42.8635,7800.0
2015-02-05 09:45:00,44.76,44.97,44.76,44.8,6200.0,42.7584,42.959,42.7584,42.7966,6200.0
2015-02-05 09:50:00,44.76,44.83,44.59,44.69,6200.0,42.7584,42.8253,42.596,42.6915,6200.0
2015-02-05 09:55:00,44.76,44.83,44.68,44.83,3400.0,42.7584,42.8253,42.682,42.8253,3400.0
2015-02-05 10:00:00,44.73,44.77,44.73,44.76,2800.0,42.7297,42.768,42.7297,42.7584,2800.0
2015-02-05 10:05:00,44.8,44.91,44.8,44.82,12200.0,42.7966,42.9017,42.7966,42.8157,12200.0
2015-02-05 10:10:00,44.83,44.88,44.79,44.88,8800.0,42.8253,42.873,42.7871,42.873,8800.0
2015-02-05 10:15:00,44.89,44.96,44.88,44.96,7200.0,42.8826,42.9495,42.873,42.9495,7200.0
2015-02-05 10:20:00,44.95,44.98,44.9,44.95,9600.0,42.9399,42.9686,42.8921,42.9399,9600.0
2015-02-05 10:25:00,44.95,44.99,44.9,44.99,16200.0,42.9399,42.9781,42.8921,42.9781,16200.0
2015-02-05 10:30:00,44.97,45.0,44.95,44.95,4600.0,42.959,42.9877,42.9399,42.9399,4600.0
2015-02-05 10:35:00,44.98,44.99,44.96,44.98,9400.0,42.9686,42.9781,42.9495,42.9686,9400.0
2015-02-05 10:40:00,44.97,44.98,44.96,44.96,6600.0,42.959,42.9686,42.9495,42.9495,6600.0
2015-02-05 10:45:00,44.98,44.99,44.97,44.98,10600.0,42.9686,42.9781,42.959,42.9686,10600.0
2015-02-05 10:50:00,44.98,44.99,44.96,44.97,8800.0,42.9686,42.9781,42.9495,42.959,8800.0
2015-02-05 10:55:00,44.97,44.98,44.97,44.97,9400.0,42.959,42.9686,42.959,42.959,9400.0
2015-02-05 11:00:00,44.97,44.97,44.91,44.95,8400.0,42.959,42.959,42.9017,42.9399,8400.0
2015-02-05 11:05:00,44.95,44.99,44.93,44.98,30000.0,42.9399,42.9781,42.9208,42.9686,30000.0
2015-02-05 11:10:00,44.98,45.0,44.97,44.99,13600.0,42.9686,42.9877,42.959,42.9781,13600.0
2015-02-05 11:15:00,44.97,44.98,44.9,44.93,7600.0,42.959,42.9686,42.8921,42.9208,7600.0
2015-02-05 11:20:00,44.93,44.96,44.92,44.96,5000.0,42.9208,42.9495,42.9113,42.9495,5000.0
2015-02-05 11:25:00,44.96,44.96,44.94,44.96,8400.0,42.9495,42.9495,42.9304,42.9495,8400.0
2015-02-05 11:30:00,44.96,44.98,44.95,44.98,7200.0,42.9495,42.9686,42.9399,42.9686,7200.0
2015-02-05 11:35:00,44.98,44.99,44.98,44.99,4200.0,42.9686,42.9781,42.9686,42.9781,4200.0
2015-02-05 11:40:00,44.99,44.99,44.98,44.98,11400.0,42.9781,42.9781,42.9686,42.9686,11400.0
2015-02-05 11:45:00,44.99,45.05,44.97,44.97,17000.0,42.9781,43.0354,42.959,42.959,17000.0
2015-02-05 11:50:00,44.96,44.99,44.95,44.95,5800.0,42.9495,42.9781,42.9399,42.9399,5800.0
2015-02-05 11:55:00,44.97,44.97,44.91,44.93,10400.0,42.959,42.959,42.9017,42.9208,10400.0
2015-02-05 12:00:00,44.95,44.95,44.91,44.93,4600.0,42.9399,42.9399,42.9017,42.9208,4600.0
2015-02-05 12:05:00,44.95,44.95,44.93,44.94,9200.0,42.9399,42.9399,42.9208,42.9304,9200.0
2015-02-05 12:10:00,44.94,44.99,44.94,44.99,2800.0,42.9304,42.9781,42.9304,42.9781,2800.0
2015-02-05 12:15:00,44.98,45.01,44.98,45.0,13400.0,42.9686,42.9972,42.9686,42.9877,13400.0
2015-02-05 12:20:00,44.99,45.02,44.99,45.02,8200.0,42.9781,43.0068,42.9781,43.0068,8200.0
2015-02-05 12:25:00,45.02,45.04,45.02,45.04,1600.0,43.0068,43.0259,43.0068,43.0259,1600.0
2015-02-05 12:30:00,45.04,45.09,45.04,45.07,8600.0,43.0259,43.0736,43.0259,43.0545,8600.0
2015-02-05 12:35:00,45.1,45.13,45.09,45.1,7200.0,43.0832,43.1119,43.0736,43.0832,7200.0
2015-02-05 12:40:00,45.12,45.17,45.11,45.15,11000.0,43.1023,43.1501,43.0928,43.131,11000.0
2015-02-05 12:45:00,45.17,45.18,45.1,45.1,10600.0,43.1501,43.1596,43.0832,43.0832,10600.0
2015-02-05 12:50:00,45.12,45.13,45.1,45.11,21000.0,43.1023,43.1119,43.0832,43.0928,21000.0
2015-02-05 12:55:00,45.11,45.16,45.09,45.16,16200.0,43.0928,43.1405,43.0736,43.1405,16200.0
2015-02-05 13:00:00,45.13,45.2,45.13,45.18,4800.0,43.1119,43.1787,43.1119,43.1596,4800.0
2015-02-05 13:05:00,45.2,45.2,45.18,45.2,8200.0,43.1787,43.1787,43.1596,43.1787,8200.0
2015-02-05 13:10:00,45.2,45.26,45.2,45.25,5800.0,43.1787,43.236,43.1787,43.2265,5800.0
2015-02-05 13:15:00,45.26,45.35,45.26,45.34,12000.0,43.236,43.322,43.236,43.3125,12000.0
2015-02-05 13:20:00,45.34,45.35,45.32,45.34,7800.0,43.3125,43.322,43.2934,43.3125,7800.0
2015-02-05 13:25:00,45.34,45.38,45.33,45.36,5000.0,43.3125,43.3507,43.3029,43.3316,5000.0
2015-02-05 13:30:00,45.36,45.4,45.36,45.4,11400.0,43.3316,43.3698,43.3316,43.3698,11400.0
2015-02-05 13:35:00,45.41,45.41,45.38,45.41,6800.0,43.3793,43.3793,43.3507,43.3793,6800.0
2015-02-05 13:40:00,45.4,45.41,45.39,45.4,5000.0,43.3698,43.3793,43.3602,43.3698,5000.0
2015-02-05 13:45:00,45.39,45.43,45.38,45.42,10000.0,43.3602,43.3984,43.3507,43.3889,10000.0
2015-02-05 13:50:00,45.43,45.43,45.42,45.43,9000.0,43.3984,43.3984,43.3889,43.3984,9000.0
2015-02-05 13:55:00,45.44,45.44,45.35,45.35,10400.0,43.408,43.408,43.322,43.322,10400.0
2015-02-05 14:00:00,45.33,45.33,45.27,45.3,5800.0,43.3029,43.3029,43.2456,43.2743,5800.0
2015-02-05 14:05:00,45.3,45.33,45.28,45.33,9000.0,43.2743,43.3029,43.2552,43.3029,9000.0
2015-02-05 14:10:00,45.33,45.4,45.32,45.35,11000.0,43.3029,43.3698,43.2934,43.322,11000.0
2015-02-05 14:15:00,45.35,45.38,45.33,45.38,8000.0,43.322,43.3507,43.3029,43.3507,8000.0
2015-02-05 14:20:00,45.38,45.39,45.34,45.34,13800.0,43.3507,43.3602,43.3125,43.3125,13800.0
2015-02-05 14:25:00,45.34,45.34,45.27,45.33,6200.0,43.3125,43.3125,43.2456,43.3029,6200.0
2015-02-05 14:30:00,45.32,45.35,45.29,45.33,9600.0,43.2934,43.322,43.2647,43.3029,9600.0
2015-02-05 14:35:00,45.33,45.33,45.25,45.26,7800.0,43.3029,43.3029,43.2265,43.236,7800.0
2015-02-05 14:40:00,45.24,45.26,45.21,45.24,5600.0,43.2169,43.236,43.1883,43.2169,5600.0
2015-02-05 14:45:00,45.23,45.28,45.23,45.28,9000.0,43.2074,43.2552,43.2074,43.2552,9000.0
2015-02-05 14:50:00,45.27,45.27,45.25,45.26,11800.0,43.2456,43.2456,43.2265,43.236,11800.0
2015-02-05 14:55:00,45.26,45.27,45.2,45.26,9400.0,43.236,43.2456,43.1787,43.236,9400.0
2015-02-05 15:00:00,45.26,45.26,45.2,45.22,4600.0,43.236,43.236,43.1787,43.1978,4600.0
2015-02-05 15:05:00,45.24,45.27,45.23,45.26,5000.0,43.2169,43.2456,43.2074,43.236,5000.0
2015-02-05 15:10:00,45.24,45.27,45.23,45.25,12800.0,43.2169,43.2456,43.2074,43.2265,12800.0
2015-02-05 15:15:00,45.27,45.27,45.24,45.26,5400.0,43.2456,43.2456,43.2169,43.236,5400.0
2015-02-05 15:20:00,45.27,45.36,45.27,45.33,9200.0,43.2456,43.3316,43.2456,43.3029,9200.0
2015-02-05 15:25:00,45.32,45.36,45.31,45.35,25000.0,43.2934,43.3316,43.2838,43.322,25000.0
2015-02-05 15:30:00,45.35,45.37,45.34,45.36,12200.0,43.322,43.3411,43.3125,43.3316,12200.0
2015-02-05 15:35:00,45.35,45.36,45.32,45.34,16400.0,43.322,43.3316,43.2934,43.3125,16400.0
2015-02-05 15:40:00,45.34,45.39,45.33,45.35,40400.0,43.3125,43.3602,43.3029,43.322,40400.0
2015-02-05 15:45:00,45.35,45.38,45.31,45.35,36200.0,43.322,43.3507,43.2838,43.322,36200.0
2015-02-05 15:50:00,45.35,45.37,45.33,45.34,14400.0,43.322,43.3411,43.3029,43.3125,14400.0
2015-02-05 15:55:00,45.35,45.35,45.3,45.34,33800.0,43.322,43.322,43.2743,43.3125,33800.0
2015-02-06 09:30:00,45.32,45.32,45.07,45.07,8800.0,43.2934,43.2934,43.0545,43.0545,8800.0
2015-02-06 09:35:00,45.09,45.43,45.09,45.4,17800.0,43.0736,43.3984,43.0736,43.3698,17800.0
2015-02-06 09:40:00,45.42,45.47,45.23,45.31,3200.0,43.3889,43.4367,43.2074,43.2838,3200.0
2015-02-06 09:45:00,45.26,45.32,45.22,45.32,11800.0,43.236,43.2934,43.1978,43.2934,11800.0
2015-02-06 09:50:00,45.3,45.3,45.11,45.12,3400.0,43.2743,43.2743,43.0928,43.1023,3400.0
2015-02-06 09:55:00,45.14,45.16,45.09,45.16,5000.0,43.1214,43.1405,43.0736,43.1405,5000.0
2015-02-06 10:00:00,45.19,45.28,45.16,45.23,3200.0,43.1692,43.2552,43.1405,43.2074,3200.0
2015-02-06 10:05:00,45.26,45.32,45.22,45.3,2400.0,43.236,43.2934,43.1978,43.2743,2400.0
2015-02-06 10:10:00,45.27,45.33,45.26,45.3,2600.0,43.2456,43.3029,43.236,43.2743,2600.0
2015-02-06 10:15:00,45.32,45.41,45.32,45.38,7800.0,43.2934,43.3793,43.2934,43.3507,7800.0
2015-02-06 10:20:00,45.38,45.4,45.32,45.35,19000.0,43.3507,43.3698,43.2934,43.322,19000.0
2015-02-06 10:25:00,45.35,45.4,45.33,45.35,10600.0,43.322,43.3698,43.3029,43.322,10600.0
2015-02-06 10:30:00,45.34,45.35,45.33,45.35,1800.0,43.3125,43.322,43.3029,43.322,1800.0
2015-02-06 10:35:00,45.35,45.36,45.33,45.35,2200.0,43.322,43.3316,43.3029,43.322,2200.0
2015-02-06 10:40:00,45.34,45.39,45.34,45.38,5800.0,43.3125,43.3602,43.3125,43.3507,5800.0
2015-02-06 10:45:00,45.37,45.4,45.34,45.38,7000.0,43.3411,43.3698,43.3125,43.3507,7000.0
2015-02-06 10:50:00,45.35,45.35,45.29,45.3,5000.0,43.322,43.322,43.2647,43.2743,5000.0
2015-02-06 10:55:00,45.27,45.28,45.27,45.27,1200.0,43.2456,43.2552,43.2456,43.2456,1200.0
2015-02-06 11:00:00,45.3,45.31,45.26,45.31,14800.0,43.2743,43.2838,43.236,43.2838,14800.0
2015-02-06 11:05:00,45.31,45.36,45.29,45.32,11400.0,43.2838,43.3316,43.2647,43.2934,11400.0
2015-02-06 11:10:00,45.36,45.36,45.31,45.31,1200.0,43.3316,43.3316,43.2838,43.2838,1200.0
2015-02-06 11:15:00,45.31,45.32,45.29,45.32,2600.0,43.2838,43.2934,43.2647,43.2934,2600.0
2015-02-06 11:20:00,45.29,45.32,45.26,45.3,5400.0,43.2647,43.2934,43.236,43.2743,5400.0
2015-02-06 11:25:00,45.33,45.33,45.32,45.32,2000.0,43.3029,43.3029,43.2934,43.2934,2000.0
2015-02-06 11:30:00,45.3,45.34,45.3,45.3,1200.0,43.2743,43.3125,43.2743,43.2743,1200.0
2015-02-06 11:35:00,45.32,45.32,45.25,45.27,4200.0,43.2934,43.2934,43.2265,43.2456,4200.0
2015-02-06 11:40:00,45.26,45.33,45.25,45.33,4600.0,43.236,43.3029,43.2265,43.3029,4600.0
2015-02-06 11:45:00,45.33,45.38,45.33,45.38,1000.0,43.3029,43.3507,43.3029,43.3507,1000.0
2015-02-06 11:50:00,45.37,45.38,45.33,45.34,3400.0,43.3411,43.3507,43.3029,43.3125,3400.0
2015-02-06 11:55:00,45.32,45.34,45.3,45.34,3000.0,43.2934,43.3125,43.2743,43.3125,3000.0
2015-02-06 12:00:00,45.34,45.34,45.3,45.33,5000.0,43.3125,43.3125,43.2743,43.3029,5000.0
2015-02-06 12:05:00,45.3,45.32,45.24,45.27,9200.0,43.2743,43.2934,43.2169,43.2456,9200.0
2015-02-06 12:10:00,45.24,45.25,45.2,45.2,3400.0,43.2169,43.2265,43.1787,43.1787,3400.0
2015-02-06 12:15:00,45.19,45.2,45.15,45.15,3000.0,43.1692,43.1787,43.131,43.131,3000.0
2015-02-06 12:20:00,45.15,45.17,45.13,45.13,1600.0,43.131,43.1501,43.1119,43.1119,1600.0
2015-02-06 12:25:00,45.15,45.15,45.1,45.11,8600.0,43.131,43.131,43.0832,43.0928,8600.0
2015-02-06 12:30:00,45.14,45.18,45.14,45.15,2800.0,43.1214,43.1596,43.1214,43.131,2800.0
2015-02-06 12:35:00,45.13,45.13,45.13,45.13,1200.0,43.1119,43.1119,43.1119,43.1119,1200.0
2015-02-06 12:40:00,45.1,45.1,45.0,45.0,3600.0,43.0832,43.0832,42.9877,42.9877,3600.0
2015-02-06 12:45:00,44.99,45.13,44.98,45.13,16000.0,42.9781,43.1119,42.9686,43.1119,16000.0
2015-02-06 12:50:00,45.13,45.21,45.12,45.19,7200.0,43.1119,43.1883,43.1023,43.1692,7200.0
2015-02-06 12:55:00,45.22,45.3,45.22,45.26,7600.0,43.1978,43.2743,43.1978,43.236,7600.0
2015-02-06 13:00:00,45.24,45.26,45.23,45.24,1200.0,43.2169,43.236,43.2074,43.2169,1200.0
2015-02-06 13:05:00,45.24,45.24,45.18,45.2,2600.0,43.2169,43.2169,43.1596,43.1787,2600.0
2015-02-06 13:10:00,45.2,45.2,45.12,45.12,2000.0,43.1787,43.1787,43.1023,43.1023,2000.0
2015-02-06 13:15:00,45.15,45.16,45.1,45.1,5800.0,43.131,43.1405,43.0832,43.0832,5800.0
2015-02-06 13:20:00,45.08,45.08,45.01,45.01,2200.0,43.0641,43.0641,42.9972,42.9972,2200.0
2015-02-06 13:25:00,44.99,45.06,44.99,45.02,14000.0,42.9781,43.045,42.9781,43.0068,14000.0
2015-02-06 13:30:00,45.04,45.06,45.01,45.05,2600.0,43.0259,43.045,42.9972,43.0354,2600.0
2015-02-06 13:35:00,45.05,45.05,44.99,45.02,4200.0,43.0354,43.0354,42.9781,43.0068,4200.0
2015-02-06 13:40:00,45.06,45.1,45.03,45.1,3600.0,43.045,43.0832,43.0163,43.0832,3600.0
2015-02-06 13:45:00,45.1,45.12,45.07,45.07,5000.0,43.0832,43.1023,43.0545,43.0545,5000.0
2015-02-06 13:50:00,45.06,45.08,45.05,45.05,2000.0,43.045,43.0641,43.0354,43.0354,2000.0
2015-02-06 13:55:00,45.06,45.08,45.05,45.06,2800.0,43.045,43.0641,43.0354,43.045,2800.0
2015-02-06 14:00:00,45.05,45.06,45.02,45.05,4400.0,43.0354,43.045,43.0068,43.0354,4400.0
2015-02-06 14:05:00,45.06,45.06,45.04,45.04,2000.0,43.045,43.045,43.0259,43.0259,2000.0
2015-02-06 14:10:00,45.02,45.06,45.02,45.05,1800.0,43.0068,43.045,43.0068,43.0354,1800.0
2015-02-06 14:15:00,45.06,45.08,45.04,45.04,3600.0,43.045,43.0641,43.0259,43.0259,3600.0
2015-02-06 14:20:00,45.03,45.04,45.0,45.04,4800.0,43.0163,43.0259,42.9877,43.0259,4800.0
2015-02-06 14:25:00,45.02,45.12,45.02,45.1,53000.0,43.0068,43.1023,43.0068,43.0832,53000.0
2015-02-06 14:30:00,45.13,45.14,45.1,45.13,10200.0,43.1119,43.1214,43.0832,43.1119,10200.0
2015-02-06 14:35:00,45.13,45.13,45.12,45.13,3200.0,43.1119,43.1119,43.1023,43.1119,3200.0
2015-02-06 14:40:00,45.13,45.13,45.09,45.11,6000.0,43.1119,43.1119,43.0736,43.0928,6000.0
2015-02-06 14:45:00,45.07,45.07,45.05,45.07,4800.0,43.0545,43.0545,43.0354,43.0545,4800.0
2015-02-06 14:50:00,45.08,45.08,45.02,45.06,7800.0,43.0641,43.0641,43.0068,43.045,7800.0
2015-02-06 14:55:00,45.07,45.1,45.07,45.07,89000.0,43.0545,43.0832,43.0545,43.0545,89000.0
2015-02-06 15:00:00,45.08,45.08,44.99,45.01,6200.0,43.0641,43.0641,42.9781,42.9972,6200.0
2015-02-06 15:05:00,45.02,45.09,45.02,45.09,5000.0,43.0068,43.0736,43.0068,43.0736,5000.0
2015-02-06 15:10:00,45.04,45.04,44.99,45.02,2800.0,43.0259,43.0259,42.9781,43.0068,2800.0
2015-02-06 15:15:00,45.02,45.06,45.01,45.02,7800.0,43.0068,43.045,42.9972,43.0068,7800.0
2015-02-06 15:20:00,45.01,45.08,44.99,45.04,4800.0,42.9972,43.0641,42.9781,43.0259,4800.0
2015-02-06 15:25:00,45.04,45.04,44.99,44.99,9800.0,43.0259,43.0259,42.9781,42.9781,9800.0
2015-02-06 15:30:00,44.99,45.08,44.99,45.06,12600.0,42.9781,43.0641,42.9781,43.045,12600.0
2015-02-06 15:35:00,45.06,45.07,44.99,45.07,12400.0,43.045,43.0545,42.9781,43.0545,12400.0
2015-02-06 15:40:00,45.07,45.07,45.02,45.06,4200.0,43.0545,43.0545,43.0068,43.045,4200.0
2015-02-06 15:45:00,45.02,45.04,44.97,44.98,16600.0,43.0068,43.0259,42.959,42.9686,16600.0
2015-02-06 15:50:00,44.99,45.09,44.99,45.09,12000.0,42.9781,43.0736,42.9781,43.0736,12000.0
2015-02-06 15:55:00,45.08,45.15,45.06,45.1,72400.0,43.0641,43.131,43.045,43.0832,72400.0
2015-02-09 09:30:00,44.98,45.08,44.98,45.01,9200.0,42.9686,43.0641,42.9686,42.9972,9200.0
2015-02-09 09:35:00,44.99,45.08,44.98,45.08,3000.0,42.9781,43.0641,42.9686,43.0641,3000.0
2015-02-09 09:40:00,45.06,45.17,44.92,44.92,20600.0,43.045,43.1501,42.9113,42.9113,20600.0
2015-02-09 09:45:00,44.88,44.99,44.88,44.95,4800.0,42.873,42.9781,42.873,42.9399,4800.0
2015-02-09 09:50:00,44.96,45.02,44.92,44.92,3800.0,42.9495,43.0068,42.9113,42.9113,3800.0
2015-02-09 09:55:00,44.92,44.99,44.9,44.99,7200.0,42.9113,42.9781,42.8921,42.9781,7200.0
2015-02-09 10:00:00,45.02,45.08,44.99,45.04,5200.0,43.0068,43.0641,42.9781,43.0259,5200.0
2015-02-09 10:05:00,44.99,44.99,44.83,44.84,5000.0,42.9781,42.9781,42.8253,42.8348,5000.0
2015-02-09 10:10:00,44.85,44.92,44.85,44.92,2000.0,42.8444,42.9113,42.8444,42.9113,2000.0
2015-02-09 10:15:00,44.96,45.01,44.96,44.98,6200.0,42.9495,42.9972,42.9495,42.9686,6200.0
2015-02-09 10:20:00,44.95,44.95,44.87,44.87,2600.0,42.9399,42.9399,42.8635,42.8635,2600.0
2015-02-09 10:25:00,44.92,44.92,44.87,44.87,800.0,42.9113,42.9113,42.8635,42.8635,800.0
2015-02-09 10:30:00,44.87,44.88,44.84,44.87,1400.0,42.8635,42.873,42.8348,42.8635,1400.0
2015-02-09 10:35:00,44.97,44.97,44.94,44.94,1800.0,42.959,42.959,42.9304,42.9304,1800.0
2015-02-09 10:40:00,44.94,44.94,44.9,44.91,3600.0,42.9304,42.9304,42.8921,42.9017,3600.0
2015-02-09 10:45:00,44.9,44.92,44.88,44.9,2200.0,42.8921,42.9113,42.873,42.8921,2200.0
2015-02-09 10:50:00,44.9,44.9,44.87,44.88,1800.0,42.8921,42.8921,42.8635,42.873,1800.0
2015-02-09 10:55:00,44.87,44.87,44.84,44.84,1800.0,42.8635,42.8635,42.8348,42.8348,1800.0
2015-02-09 11:00:00,44.84,44.91,44.83,44.87,23200.0,42.8348,42.9017,42.8253,42.8635,23200.0
2015-02-09 11:05:00,44.85,44.87,44.82,44.85,3400.0,42.8444,42.8635,42.8157,42.8444,3400.0
2015-02-09 11:10:00,44.85,44.85,44.85,44.85,200.0,42.8444,42.8444,42.8444,42.8444,200.0
2015-02-09 11:15:00,44.93,44.95,44.93,44.94,2800.0,42.9208,42.9399,42.9208,42.9304,2800.0
2015-02-09 11:20:00,44.95,44.99,44.94,44.96,3200.0,42.9399,42.9781,42.9304,42.9495,3200.0
2015-02-09 11:25:00,44.97,44.97,44.96,44.96,1200.0,42.959,42.959,42.9495,42.9495,1200.0
2015-02-09 11:30:00,45.02,45.06,44.99,44.99,11200.0,43.0068,43.045,42.9781,42.9781,11200.0
2015-02-09 11:35:00,45.02,45.04,45.01,45.01,2600.0,43.0068,43.0259,42.9972,42.9972,2600.0
2015-02-09 11:40:00,45.04,45.06,44.99,45.01,23200.0,43.0259,43.045,42.9781,42.9972,23200.0
2015-02-09 11:45:00,45.02,45.02,45.02,45.02,200.0,43.0068,43.0068,43.0068,43.0068,200.0
2015-02-09 11:50:00,45.04,45.04,44.98,44.98,19600.0,43.0259,43.0259,42.9686,42.9686,19600.0
2015-02-09 11:55:00,45.01,45.02,44.97,44.98,5600.0,42.9972,43.0068,42.959,42.9686,5600.0
2015-02-09 12:00:00,45.01,45.01,44.96,44.96,2400.0,42.9972,42.9972,42.9495,42.9495,2400.0
2015-02-09 12:05:00,44.99,45.02,44.99,45.02,1600.0,42.9781,43.0068,42.9781,43.0068,1600.0
2015-02-09 12:10:00,45.04,45.05,45.01,45.01,16800.0,43.0259,43.0354,42.9972,42.9972,16800.0
2015-02-09 12:15:00,45.04,45.05,45.02,45.02,9800.0,43.0259,43.0354,43.0068,43.0068,9800.0
2015-02-09 12:20:00,45.06,45.06,45.06,45.06,1400.0,43.045,43.045,43.045,43.045,1400.0
2015-02-09 12:25:00,45.05,45.1,45.05,45.09,3200.0,43.0354,43.0832,43.0354,43.0736,3200.0
2015-02-09 12:30:00,45.1,45.13,45.1,45.11,3600.0,43.0832,43.1119,43.0832,43.0928,3600.0
2015-02-09 12:35:00,45.11,45.11,45.06,45.07,4200.0,43.0928,43.0928,43.045,43.0545,4200.0
2015-02-09 12:40:00,45.06,45.06,45.04,45.04,1800.0,43.045,43.045,43.0259,43.0259,1800.0
2015-02-09 12:45:00,45.05,45.06,45.01,45.04,2400.0,43.0354,43.045,42.9972,43.0259,2400.0
2015-02-09 12:50:00,45.06,45.06,45.02,45.02,400.0,43.045,43.045,43.0068,43.0068,400.0
2015-02-09 12:55:00,45.02,45.02,45.01,45.01,2000.0,43.0068,43.0068,42.9972,42.9972,2000.0
2015-02-09 13:00:00,45.01,45.02,44.99,45.02,3000.0,42.9972,43.0068,42.9781,43.0068,3000.0
2015-02-09 13:05:00,45.04,45.04,45.04,45.04,200.0,43.0259,43.0259,43.0259,43.0259,200.0
2015-02-09 13:10:00,45.04,45.05,45.02,45.02,1800.0,43.0259,43.0354,43.0068,43.0068,1800.0
2015-02-09 13:15:00,45.04,45.04,45.04,45.04,600.0,43.0259,43.0259,43.0259,43.0259,600.0
2015-02-09 13:20:00,45.04,45.04,45.01,45.02,2400.0,43.0259,43.0259,42.9972,43.0068,2400.0
2015-02-09 13:25:00,45.01,45.04,44.99,44.99,18000.0,42.9972,43.0259,42.9781,42.9781,18000.0
2015-02-09 13:30:00,44.99,45.0,44.94,44.95,3800.0,42.9781,42.9877,42.9304,42.9399,3800.0
2015-02-09 13:35:00,44.95,44.95,44.92,44.92,1000.0,42.9399,42.9399,42.9113,42.9113,1000.0
2015-02-09 13:40:00,44.92,44.94,44.87,44.87,5800.0,42.9113,42.9304,42.8635,42.8635,5800.0
2015-02-09 13:45:00,44.88,44.9,44.85,44.85,1000.0,42.873,42.8921,42.8444,42.8444,1000.0
2015-02-09 13:50:00,44.87,44.87,44.84,44.86,3600.0,42.8635,42.8635,42.8348,42.8539,3600.0
2015-02-09 13:55:00,44.87,44.87,44.82,44.82,2800.0,42.8635,42.8635,42.8157,42.8157,2800.0
2015-02-09 14:00:00,44.82,44.82,44.79,44.79,3000.0,42.8157,42.8157,42.7871,42.7871,3000.0
2015-02-09 14:05:00,44.82,44.82,44.73,44.73,4000.0,42.8157,42.8157,42.7297,42.7297,4000.0
2015-02-09 14:10:00,44.73,44.77,44.71,44.71,3600.0,42.7297,42.768,42.7106,42.7106,3600.0
2015-02-09 14:15:00,44.72,44.74,44.7,44.7,16800.0,42.7202,42.7393,42.7011,42.7011,16800.0
2015-02-09 14:20:00,44.71,44.74,44.71,44.73,2200.0,42.7106,42.7393,42.7106,42.7297,2200.0
2015-02-09 14:25:00,44.73,44.77,44.73,44.77,2200.0,42.7297,42.768,42.7297,42.768,2200.0
2015-02-09 14:30:00,44.78,44.85,44.78,44.84,7000.0,42.7775,42.8444,42.7775,42.8348,7000.0
2015-02-09 14:35:00,44.82,44.91,44.82,44.91,14000.0,42.8157,42.9017,42.8157,42.9017,14000.0
2015-02-09 14:40:00,44.88,44.93,44.87,44.93,13400.0,42.873,42.9208,42.8635,42.9208,13400.0
2015-02-09 14:45:00,44.92,44.92,44.85,44.85,3000.0,42.9113,42.9113,42.8444,42.8444,3000.0
2015-02-09 14:50:00,44.86,44.87,44.85,44.85,800.0,42.8539,42.8635,42.8444,42.8444,800.0
2015-02-09 14:55:00,44.87,44.9,44.87,44.88,3800.0,42.8635,42.8921,42.8635,42.873,3800.0
2015-02-09 15:00:00,44.85,44.85,44.81,44.81,3000.0,42.8444,42.8444,42.8062,42.8062,3000.0
2015-02-09 15:05:00,44.79,44.8,44.77,44.79,2200.0,42.7871,42.7966,42.768,42.7871,2200.0
2015-02-09 15:10:00,44.83,44.85,44.83,44.85,1400.0,42.8253,42.8444,42.8253,42.8444,1400.0
2015-02-09 15:15:00,44.82,44.82,44.8,44.8,5200.0,42.8157,42.8157,42.7966,42.7966,5200.0
2015-02-09 15:20:00,44.77,44.91,44.77,44.9,9200.0,42.768,42.9017,42.768,42.8921,9200.0
2015-02-09 15:25:00,44.88,44.93,44.86,44.93,1600.0,42.873,42.9208,42.8539,42.9208,1600.0
2015-02-09 15:30:00,44.91,44.91,44.87,44.88,2200.0,42.9017,42.9017,42.8635,42.873,2200.0
2015-02-09 15:35:00,44.87,44.87,44.83,44.85,4000.0,42.8635,42.8635,42.8253,42.8444,4000.0
2015-02-09 15:40:00,44.83,44.91,44.83,44.91,2200.0,42.8253,42.9017,42.8253,42.9017,2200.0
2015-02-09 15:45:00,44.92,44.98,44.92,44.98,12600.0,42.9113,42.9686,42.9113,42.9686,12600.0
2015-02-09 15:50:00,44.96,44.96,44.92,44.92,7400.0,42.9495,42.9495,42.9113,42.9113,7400.0
2015-02-09 15:55:00,44.95,44.97,44.88,44.9,23200.0,42.9399,42.959,42.873,42.8921,23200.0
2015-02-10 09:30:00,45.19,45.19,45.03,45.03,6800.0,43.1692,43.1692,43.0163,43.0163,6800.0
2015-02-10 09:35:00,45.01,45.05,44.99,45.01,4600.0,42.9972,43.0354,42.9781,42.9972,4600.0
2015-02-10 09:40:00,45.05,45.06,44.99,44.99,3200.0,43.0354,43.045,42.9781,42.9781,3200.0
2015-02-10 09:45:00,45.05,45.07,44.95,45.07,12800.0,43.0354,43.0545,42.9399,43.0545,12800.0
2015-02-10 09:50:00,45.02,45.03,44.99,44.99,2800.0,43.0068,43.0163,42.9781,42.9781,2800.0
2015-02-10 09:55:00,44.94,44.94,44.94,44.94,400.0,42.9304,42.9304,42.9304,42.9304,400.0
2015-02-10 10:00:00,44.94,45.0,44.88,44.88,8600.0,42.9304,42.9877,42.873,42.873,8600.0
2015-02-10 10:05:00,44.91,44.91,44.91,44.91,1000.0,42.9017,42.9017,42.9017,42.9017,1000.0
2015-02-10 10:10:00,44.94,44.95,44.93,44.94,1800.0,42.9304,42.9399,42.9208,42.9304,1800.0
2015-02-10 10:15:00,44.99,45.02,44.93,44.93,7600.0,42.9781,43.0068,42.9208,42.9208,7600.0
2015-02-10 10:20:00,44.92,44.92,44.88,44.88,600.0,42.9113,42.9113,42.873,42.873,600.0
2015-02-10 10:25:00,44.83,44.83,44.77,44.77,600.0,42.8253,42.8253,42.768,42.768,600.0
2015-02-10 10:30:00,44.77,44.8,44.74,44.74,4400.0,42.768,42.7966,42.7393,42.7393,4400.0
2015-02-10 10:35:00,44.74,44.74,44.7,44.7,3600.0,42.7393,42.7393,42.7011,42.7011,3600.0
2015-02-10 10:40:00,44.73,44.73,44.72,44.73,1000.0,42.7297,42.7297,42.7202,42.7297,1000.0
2015-02-10 10:45:00,44.7,44.72,44.65,44.65,4000.0,42.7011,42.7202,42.6533,42.6533,4000.0
2015-02-10 10:50:00,44.64,44.7,44.64,44.67,3000.0,42.6438,42.7011,42.6438,42.6724,3000.0
2015-02-10 10:55:00,44.74,44.76,44.74,44.76,400.0,42.7393,42.7584,42.7393,42.7584,400.0
2015-02-10 11:00:00,44.74,44.77,44.74,44.77,800.0,42.7393,42.768,42.7393,42.768,800.0
2015-02-10 11:05:00,44.77,44.79,44.75,44.79,4000.0,42.768,42.7871,42.7489,42.7871,4000.0
2015-02-10 11:10:00,44.8,44.87,44.8,44.87,2400.0,42.7966,42.8635,42.7966,42.8635,2400.0
2015-02-10 11:15:00,44.88,44.92,44.88,44.88,2800.0,42.873,42.9113,42.873,42.873,2800.0
2015-02-10 11:20:00,44.91,44.94,44.91,44.91,1800.0,42.9017,42.9304,42.9017,42.9017,1800.0
2015-02-10 11:25:00,44.91,44.99,44.89,44.99,10800.0,42.9017,42.9781,42.8826,42.9781,10800.0
2015-02-10 11:30:00,44.98,45.05,44.98,45.02,5600.0,42.9686,43.0354,42.9686,43.0068,5600.0
2015-02-10 11:35:00,45.04,45.05,45.02,45.05,1200.0,43.0259,43.0354,43.0068,43.0354,1200.0
2015-02-10 11:40:00,45.05,45.06,45.05,45.06,1200.0,43.0354,43.045,43.0354,43.045,1200.0
2015-02-10 11:45:00,45.06,45.06,45.02,45.05,10200.0,43.045,43.045,43.0068,43.0354,10200.0
2015-02-10 11:50:00,45.02,45.06,45.02,45.02,1000.0,43.0068,43.045,43.0068,43.0068,1000.0
2015-02-10 11:55:00,45.02,45.02,44.99,44.99,3400.0,43.0068,43.0068,42.9781,42.9781,3400.0
2015-02-10 12:00:00,44.99,44.99,44.95,44.98,4600.0,42.9781,42.9781,42.9399,42.9686,4600.0
2015-02-10 12:05:00,44.96,44.97,44.95,44.97,1200.0,42.9495,42.959,42.9399,42.959,1200.0
2015-02-10 12:10:00,44.98,45.1,44.98,45.02,8000.0,42.9686,43.0832,42.9686,43.0068,8000.0
2015-02-10 12:15:00,45.06,45.1,45.05,45.06,6200.0,43.045,43.0832,43.0354,43.045,6200.0
2015-02-10 12:20:00,45.07,45.07,45.04,45.04,4000.0,43.0545,43.0545,43.0259,43.0259,4000.0
2015-02-10 12:25:00,45.05,45.05,45.03,45.04,1600.0,43.0354,43.0354,43.0163,43.0259,1600.0
2015-02-10 12:30:00,45.03,45.05,45.02,45.02,2000.0,43.0163,43.0354,43.0068,43.0068,2000.0
2015-02-10 12:35:00,45.02,45.03,45.0,45.0,2400.0,43.0068,43.0163,42.9877,42.9877,2400.0
2015-02-10 12:40:00,45.03,45.04,45.03,45.04,600.0,43.0163,43.0259,43.0163,43.0259,600.0
2015-02-10 12:45:00,45.01,45.02,45.01,45.02,1800.0,42.9972,43.0068,42.9972,43.0068,1800.0
2015-02-10 12:50:00,45.01,45.02,45.0,45.0,3000.0,42.9972,43.0068,42.9877,42.9877,3000.0
2015-02-10 12:55:00,45.0,45.0,44.98,44.98,3200.0,42.9877,42.9877,42.9686,42.9686,3200.0
2015-02-10 13:00:00,44.99,45.04,44.99,45.02,1600.0,42.9781,43.0259,42.9781,43.0068,1600.0
2015-02-10 13:05:00,45.01,45.03,45.01,45.02,1000.0,42.9972,43.0163,42.9972,43.0068,1000.0
2015-02-10 13:10:00,45.01,45.05,45.01,45.02,2800.0,42.9972,43.0354,42.9972,43.0068,2800.0
2015-02-10 13:15:00,45.02,45.02,45.02,45.02,0.0,43.0068,43.0068,43.0068,43.0068,0.0
2015-02-10 13:20:00,45.02,45.04,44.94,44.96,8000.0,43.0068,43.0259,42.9304,42.9495,8000.0
2015-02-10 13:25:00,44.96,44.96,44.96,44.96,0.0,42.9495,42.9495,42.9495,42.9495,0.0
2015-02-10 13:30:00,44.96,44.96,44.94,44.94,3000.0,42.9495,42.9495,42.9304,42.9304,3000.0
2015-02-10 13:35:00,44.97,44.98,44.96,44.98,1200.0,42.959,42.9686,42.9495,42.9686,1200.0
2015-02-10 13:40:00,44.97,44.97,44.95,44.95,2800.0,42.959,42.959,42.9399,42.9399,2800.0
2015-02-10 13:45:00,44.99,45.04,44.99,44.99,89200.0,42.9781,43.0259,42.9781,42.9781,89200.0
2015-02-10 13:50:00,45.05,45.05,45.02,45.02,1800.0,43.0354,43.0354,43.0068,43.0068,1800.0
2015-02-10 13:55:00,45.01,45.02,45.01,45.02,800.0,42.9972,43.0068,42.9972,43.0068,800.0
2015-02-10 14:00:00,44.99,45.0,44.99,45.0,1800.0,42.9781,42.9877,42.9781,42.9877,1800.0
2015-02-10 14:05:00,45.0,45.02,44.99,44.99,1400.0,42.9877,43.0068,42.9781,42.9781,1400.0
2015-02-10 14:10:00,44.99,44.99,44.97,44.98,6600.0,42.9781,42.9781,42.959,42.9686,6600.0
2015-02-10 14:15:00,44.99,44.99,44.96,44.96,6800.0,42.9781,42.9781,42.9495,42.9495,6800.0
2015-02-10 14:20:00,44.97,44.98,44.95,44.95,3600.0,42.959,42.9686,42.9399,42.9399,3600.0
2015-02-10 14:25:00,44.96,45.02,44.94,45.01,6400.0,42.9495,43.0068,42.9304,42.9972,6400.0
2015-02-10 14:30:00,45.04,45.08,45.03,45.08,4600.0,43.0259,43.0641,43.0163,43.0641,4600.0
2015-02-10 14:35:00,45.1,45.15,45.1,45.14,4000.0,43.0832,43.131,43.0832,43.1214,4000.0
2015-02-10 14:40:00,45.13,45.16,45.13,45.15,4600.0,43.1119,43.1405,43.1119,43.131,4600.0
2015-02-10 14:45:00,45.16,45.17,45.08,45.1,15600.0,43.1405,43.1501,43.0641,43.0832,15600.0
2015-02-10 14:50:00,45.09,45.09,45.08,45.08,1400.0,43.0736,43.0736,43.0641,43.0641,1400.0
2015-02-10 14:55:00,45.09,45.18,45.08,45.18,13600.0,43.0736,43.1596,43.0641,43.1596,13600.0
2015-02-10 15:00:00,45.17,45.17,45.16,45.17,3000.0,43.1501,43.1501,43.1405,43.1501,3000.0
2015-02-10 15:05:00,45.17,45.17,45.13,45.17,16200.0,43.1501,43.1501,43.1119,43.1501,16200.0
2015-02-10 15:10:00,45.16,45.16,45.12,45.12,4000.0,43.1405,43.1405,43.1023,43.1023,4000.0
2015-02-10 15:15:00,45.12,45.13,45.09,45.13,8000.0,43.1023,43.1119,43.0736,43.1119,8000.0
2015-02-10 15:20:00,45.12,45.12,45.1,45.1,4400.0,43.1023,43.1023,43.0832,43.0832,4400.0
2015-02-10 15:25:00,45.1,45.12,45.08,45.12,7800.0,43.0832,43.1023,43.0641,43.1023,7800.0
2015-02-10 15:30:00,45.12,45.13,45.1,45.12,8800.0,43.1023,43.1119,43.0832,43.1023,8800.0
2015-02-10 15:35:00,45.13,45.15,45.1,45.15,9800.0,43.1119,43.131,43.0832,43.131,9800.0
2015-02-10 15:40:00,45.15,45.15,45.1,45.13,14800.0,43.131,43.131,43.0832,43.1119,14800.0
2015-02-10 15:45:00,45.15,45.18,45.13,45.15,26600.0,43.131,43.1596,43.1119,43.131,26600.0
2015-02-10 15:50:00,45.15,45.16,45.13,45.16,29600.0,43.131,43.1405,43.1119,43.1405,29600.0
2015-02-10 15:55:00,45.16,45.21,45.15,45.19,170600.0,43.1405,43.1883,43.131,43.1692,170600.0
2015-02-11 09:30:00,45.23,45.24,45.02,45.2,13200.0,43.2169,43.2265,43.0163,43.1883,13200.0
2015-02-11 09:35:00,45.23,45.23,45.04,45.13,2600.0,43.2169,43.2169,43.0354,43.1214,2600.0
2015-02-11 09:40:00,45.2,45.26,45.14,45.16,11000.0,43.1883,43.2456,43.1309,43.15,11000.0
2015-02-11 09:45:00,45.24,45.3,45.19,45.19,14000.0,43.2265,43.2838,43.1787,43.1787,14000.0
2015-02-11 09:50:00,45.19,45.19,45.08,45.08,4400.0,43.1787,43.1787,43.0736,43.0736,4400.0
2015-02-11 09:55:00,45.13,45.24,45.13,45.16,9000.0,43.1214,43.2265,43.1214,43.15,9000.0
2015-02-11 10:00:00,45.23,45.23,45.05,45.06,6800.0,43.2169,43.2169,43.0449,43.0545,6800.0
2015-02-11 10:05:00,45.05,45.08,45.04,45.08,2000.0,43.0449,43.0736,43.0354,43.0736,2000.0
2015-02-11 10:10:00,45.1,45.13,45.1,45.11,2800.0,43.0927,43.1214,43.0927,43.1023,2800.0
2015-02-11 10:15:00,45.12,45.12,45.09,45.11,3600.0,43.1118,43.1118,43.0832,43.1023,3600.0
2015-02-11 10:20:00,45.11,45.11,45.02,45.07,6000.0,43.1023,43.1023,43.0163,43.064,6000.0
2015-02-11 10:25:00,45.05,45.05,45.05,45.05,400.0,43.0449,43.0449,43.0449,43.0449,400.0
2015-02-11 10:30:00,45.06,45.08,45.03,45.08,2600.0,43.0545,43.0736,43.0258,43.0736,2600.0
2015-02-11 10:35:00,45.06,45.13,45.06,45.13,2600.0,43.0545,43.1214,43.0545,43.1214,2600.0
2015-02-11 10:40:00,45.15,45.16,45.13,45.16,600.0,43.1405,43.15,43.1214,43.15,600.0
2015-02-11 10:45:00,45.16,45.17,45.13,45.14,7000.0,43.15,43.1596,43.1214,43.1309,7000.0
2015-02-11 10:50:00,45.16,45.16,45.15,45.16,800.0,43.15,43.15,43.1405,43.15,800.0
2015-02-11 10:55:00,45.13,45.14,45.08,45.1,7000.0,43.1214,43.1309,43.0736,43.0927,7000.0
2015-02-11 11:00:00,45.17,45.23,45.16,45.2,3600.0,43.1596,43.2169,43.15,43.1883,3600.0
2015-02-11 11:05:00,45.2,45.22,45.16,45.19,10000.0,43.1883,43.2074,43.15,43.1787,10000.0
2015-02-11 11:10:00,45.19,45.23,45.17,45.19,9200.0,43.1787,43.2169,43.1596,43.1787,9200.0
2015-02-11 11:15:00,45.17,45.19,45.13,45.14,8400.0,43.1596,43.1787,43.1214,43.1309,8400.0
2015-02-11 11:20:00,45.13,45.14,45.12,45.14,3200.0,43.1214,43.1309,43.1118,43.1309,3200.0
2015-02-11 11:25:00,45.16,45.18,45.13,45.18,7400.0,43.15,43.1691,43.1214,43.1691,7400.0
2015-02-11 11:30:00,45.15,45.17,45.13,45.15,2000.0,43.1405,43.1596,43.1214,43.1405,2000.0
2015-02-11 11:35:00,45.16,45.16,45.14,45.14,600.0,43.15,43.15,43.1309,43.1309,600.0
2015-02-11 11:40:00,45.16,45.16,45.15,45.15,3200.0,43.15,43.15,43.1405,43.1405,3200.0
2015-02-11 11:45:00,45.15,45.17,45.15,45.15,2800.0,43.1405,43.1596,43.1405,43.1405,2800.0
2015-02-11 11:50:00,45.18,45.18,45.15,45.15,17600.0,43.1691,43.1691,43.1405,43.1405,17600.0
2015-02-11 11:55:00,45.17,45.2,45.16,45.2,1400.0,43.1596,43.1883,43.15,43.1883,1400.0
2015-02-11 12:00:00,45.17,45.19,45.16,45.19,2400.0,43.1596,43.1787,43.15,43.1787,2400.0
2015-02-11 12:05:00,45.2,45.22,45.19,45.19,5000.0,43.1883,43.2074,43.1787,43.1787,5000.0
2015-02-11 12:10:00,45.21,45.22,45.2,45.21,1800.0,43.1978,43.2074,43.1883,43.1978,1800.0
2015-02-11 12:15:00,45.21,45.23,45.21,45.23,2600.0,43.1978,43.2169,43.1978,43.2169,2600.0
2015-02-11 12:20:00,45.29,45.3,45.29,45.3,400.0,43.2742,43.2838,43.2742,43.2838,400.0
2015-02-11 12:25:00,45.3,45.3,45.27,45.29,800.0,43.2838,43.2838,43.2551,43.2742,800.0
2015-02-11 12:30:00,45.31,45.32,45.28,45.31,5000.0,43.2934,43.3029,43.2647,43.2934,5000.0
2015-02-11 12:35:00,45.3,45.3,45.26,45.27,2000.0,43.2838,43.2838,43.2456,43.2551,2000.0
2015-02-11 12:40:00,45.26,45.27,45.17,45.18,3600.0,43.2456,43.2551,43.1596,43.1691,3600.0
2015-02-11 12:45:00,45.19,45.19,45.17,45.17,1000.0,43.1787,43.1787,43.1596,43.1596,1000.0
2015-02-11 12:50:00,45.2,45.2,45.2,45.2,400.0,43.1883,43.1883,43.1883,43.1883,400.0
2015-02-11 12:55:00,45.17,45.18,45.13,45.17,15000.0,43.1596,43.1691,43.1214,43.1596,15000.0
2015-02-11 13:00:00,45.16,45.16,45.13,45.16,5800.0,43.15,43.15,43.1214,43.15,5800.0
2015-02-11 13:05:00,45.13,45.13,45.09,45.09,4200.0,43.1214,43.1214,43.0832,43.0832,4200.0
2015-02-11 13:10:00,45.09,45.1,45.02,45.02,4400.0,43.0832,43.0927,43.0163,43.0163,4400.0
2015-02-11 13:15:00,45.02,45.06,45.02,45.06,800.0,43.0163,43.0545,43.0163,43.0545,800.0
2015-02-11 13:20:00,45.03,45.09,45.02,45.09,3600.0,43.0258,43.0832,43.0163,43.0832,3600.0
2015-02-11 13:25:00,45.13,45.13,45.11,45.12,2800.0,43.1214,43.1214,43.1023,43.1118,2800.0
2015-02-11 13:30:00,45.13,45.16,45.13,45.16,2200.0,43.1214,43.15,43.1214,43.15,2200.0
2015-02-11 13:35:00,45.14,45.19,45.13,45.17,4800.0,43.1309,43.1787,43.1214,43.1596,4800.0
2015-02-11 13:40:00,45.17,45.18,45.16,45.17,1200.0,43.1596,43.1691,43.15,43.1596,1200.0
2015-02-11 13:45:00,45.16,45.16,45.14,45.14,1600.0,43.15,43.15,43.1309,43.1309,1600.0
2015-02-11 13:50:00,45.13,45.17,45.12,45.17,2400.0,43.1214,43.1596,43.1118,43.1596,2400.0
2015-02-11 13:55:00,45.15,45.24,45.12,45.24,4000.0,43.1405,43.2265,43.1118,43.2265,4000.0
2015-02-11 14:00:00,45.24,45.24,45.17,45.2,4600.0,43.2265,43.2265,43.1596,43.1883,4600.0
2015-02-11 14:05:00,45.23,45.27,45.22,45.27,1600.0,43.2169,43.2551,43.2074,43.2551,1600.0
2015-02-11 14:10:00,45.24,45.25,45.23,45.24,1400.0,43.2265,43.236,43.2169,43.2265,1400.0
2015-02-11 14:15:00,45.25,45.29,45.24,45.28,2400.0,43.236,43.2742,43.2265,43.2647,2400.0
2015-02-11 14:20:00,45.27,45.28,45.26,45.27,2600.0,43.2551,43.2647,43.2456,43.2551,2600.0
2015-02-11 14:25:00,45.27,45.29,45.26,45.29,4400.0,43.2551,43.2742,43.2456,43.2742,4400.0
2015-02-11 14:30:00,45.3,45.33,45.29,45.33,1800.0,43.2838,43.3125,43.2742,43.3125,1800.0
2015-02-11 14:35:00,45.32,45.35,45.31,45.33,1400.0,43.3029,43.3316,43.2934,43.3125,1400.0
2015-02-11 14:40:00,45.35,45.37,45.32,45.32,6200.0,43.3316,43.3507,43.3029,43.3029,6200.0
2015-02-11 14:45:00,45.31,45.33,45.3,45.3,5000.0,43.2934,43.3125,43.2838,43.2838,5000.0
2015-02-11 14:50:00,45.31,45.33,45.29,45.29,1400.0,43.2934,43.3125,43.2742,43.2742,1400.0
2015-02-11 14:55:00,45.29,45.3,45.24,45.24,5000.0,43.2742,43.2838,43.2265,43.2265,5000.0
2015-02-11 15:00:00,45.27,45.32,45.27,45.32,2800.0,43.2551,43.3029,43.2551,43.3029,2800.0
2015-02-11 15:05:00,45.32,45.37,45.31,45.35,13400.0,43.3029,43.3507,43.2934,43.3316,13400.0
2015-02-11 15:10:00,45.36,45.37,45.34,45.36,8000.0,43.3411,43.3507,43.322,43.3411,8000.0
2015-02-11 15:15:00,45.32,45.35,45.31,45.32,2400.0,43.3029,43.3316,43.2934,43.3029,2400.0
2015-02-11 15:20:00,45.34,45.37,45.33,45.37,1600.0,43.322,43.3507,43.3125,43.3507,1600.0
2015-02-11 15:25:00,45.38,45.45,45.35,45.35,35800.0,43.3602,43.4271,43.3316,43.3316,35800.0
2015-02-11 15:30:00,45.36,45.38,45.3,45.32,4800.0,43.3411,43.3602,43.2838,43.3029,4800.0
2015-02-11 15:35:00,45.31,45.36,45.31,45.35,5600.0,43.2934,43.3411,43.2934,43.3316,5600.0
2015-02-11 15:40:00,45.37,45.37,45.3,45.31,6800.0,43.3507,43.3507,43.2838,43.2934,6800.0
2015-02-11 15:45:00,45.32,45.34,45.25,45.25,9600.0,43.3029,43.322,43.236,43.236,9600.0
2015-02-11 15:50:00,45.27,45.27,45.24,45.25,10400.0,43.2551,43.2551,43.2265,43.236,10400.0
2015-02-11 15:55:00,45.25,45.33,45.24,45.32,34000.0,43.236,43.3125,43.2265,43.3029,34000.0
2015-02-12 09:30:00,45.57,45.65,45.34,45.63,7600.0,43.5418,43.6182,43.322,43.5991,7600.0
2015-02-12 09:35:00,45.62,45.72,45.62,45.71,2200.0,43.5896,43.6851,43.5896,43.6756,2200.0
2015-02-12 09:40:00,45.74,45.94,45.7,45.94,25200.0,43.7042,43.8953,43.666,43.8953,25200.0
2015-02-12 09:45:00,45.92,45.96,45.86,45.86,7800.0,43.8762,43.9144,43.8189,43.8189,7800.0
2015-02-12 09:50:00,45.87,45.97,45.87,45.97,1600.0,43.8284,43.924,43.8284,43.924,1600.0
2015-02-12 09:55:00,45.99,46.02,45.99,46.02,5000.0,43.9431,43.9718,43.9431,43.9718,5000.0
2015-02-12 10:00:00,45.99,46.0,45.96,46.0,5400.0,43.9431,43.9526,43.9144,43.9526,5400.0
2015-02-12 10:05:00,46.0,46.1,45.98,46.0,7400.0,43.9526,44.0482,43.9335,43.9526,7400.0
2015-02-12 10:10:00,46.04,46.08,46.02,46.02,4600.0,43.9909,44.0291,43.9718,43.9718,4600.0
2015-02-12 10:15:00,46.02,46.02,45.93,45.97,6800.0,43.9718,43.9718,43.8858,43.924,6800.0
2015-02-12 10:20:00,45.96,45.99,45.89,45.95,3800.0,43.9144,43.9431,43.8475,43.9049,3800.0
2015-02-12 10:25:00,45.95,45.97,45.92,45.92,2000.0,43.9049,43.924,43.8762,43.8762,2000.0
2015-02-12 10:30:00,45.95,45.96,45.92,45.92,3200.0,43.9049,43.9144,43.8762,43.8762,3200.0
2015-02-12 10:35:00,45.9,45.94,45.85,45.94,5600.0,43.8571,43.8953,43.8093,43.8953,5600.0
2015-02-12 10:40:00,45.92,45.95,45.91,45.95,2400.0,43.8762,43.9049,43.8667,43.9049,2400.0
2015-02-12 10:45:00,45.95,45.96,45.9,45.93,4200.0,43.9049,43.9144,43.8571,43.8858,4200.0
2015-02-12 10:50:00,45.92,46.02,45.91,45.95,16000.0,43.8762,43.9718,43.8667,43.9049,16000.0
2015-02-12 10:55:00,45.99,46.0,45.94,45.94,4200.0,43.9431,43.9526,43.8953,43.8953,4200.0
2015-02-12 11:00:00,45.94,45.95,45.92,45.92,2800.0,43.8953,43.9049,43.8762,43.8762,2800.0
2015-02-12 11:05:00,45.95,45.96,45.92,45.95,3000.0,43.9049,43.9144,43.8762,43.9049,3000.0
2015-02-12 11:10:00,45.96,45.97,45.94,45.94,4600.0,43.9144,43.924,43.8953,43.8953,4600.0
2015-02-12 11:15:00,45.93,45.93,45.84,45.84,2000.0,43.8858,43.8858,43.7998,43.7998,2000.0
2015-02-12 11:20:00,45.82,45.85,45.82,45.82,3400.0,43.7807,43.8093,43.7807,43.7807,3400.0
2015-02-12 11:25:00,45.82,45.82,45.81,45.81,600.0,43.7807,43.7807,43.7711,43.7711,600.0
2015-02-12 11:30:00,45.85,45.88,45.82,45.88,8600.0,43.8093,43.838,43.7807,43.838,8600.0
2015-02-12 11:35:00,45.85,45.93,45.85,45.93,7000.0,43.8093,43.8858,43.8093,43.8858,7000.0
2015-02-12 11:40:00,45.93,45.95,45.9,45.95,14400.0,43.8858,43.9049,43.8571,43.9049,14400.0
2015-02-12 11:45:00,45.96,45.99,45.96,45.97,2800.0,43.9144,43.9431,43.9144,43.924,2800.0
2015-02-12 11:50:00,45.97,46.0,45.95,45.99,9800.0,43.924,43.9526,43.9049,43.9431,9800.0
2015-02-12 11:55:00,46.0,46.03,45.99,46.03,2800.0,43.9526,43.9813,43.9431,43.9813,2800.0
2015-02-12 12:00:00,46.04,46.04,46.0,46.02,5200.0,43.9909,43.9909,43.9526,43.9718,5200.0
2015-02-12 12:05:00,46.03,46.03,46.0,46.02,1400.0,43.9813,43.9813,43.9526,43.9718,1400.0
2015-02-12 12:10:00,46.02,46.07,46.02,46.06,3600.0,43.9718,44.0195,43.9718,44.01,3600.0
2015-02-12 12:15:00,46.09,46.1,46.06,46.07,3200.0,44.0386,44.0482,44.01,44.0195,3200.0
2015-02-12 12:20:00,46.07,46.07,46.04,46.04,5800.0,44.0195,44.0195,43.9909,43.9909,5800.0
2015-02-12 12:25:00,46.04,46.11,46.04,46.11,3600.0,43.9909,44.0578,43.9909,44.0578,3600.0
2015-02-12 12:30:00,46.12,46.13,46.06,46.06,6600.0,44.0673,44.0769,44.01,44.01,6600.0
2015-02-12 12:35:00,46.09,46.1,46.09,46.09,2000.0,44.0386,44.0482,44.0386,44.0386,2000.0
2015-02-12 12:40:00,46.1,46.15,46.08,46.15,4200.0,44.0482,44.096,44.0291,44.096,4200.0
2015-02-12 12:45:00,46.13,46.16,46.13,46.13,3000.0,44.0769,44.1055,44.0769,44.0769,3000.0
2015-02-12 12:50:00,46.12,46.17,46.12,46.17,1200.0,44.0673,44.1151,44.0673,44.1151,1200.0
2015-02-12 12:55:00,46.18,46.2,46.16,46.18,4800.0,44.1246,44.1437,44.1055,44.1246,4800.0
2015-02-12 13:00:00,46.18,46.18,46.13,46.14,6000.0,44.1246,44.1246,44.0769,44.0864,6000.0
2015-02-12 13:05:00,46.15,46.2,46.12,46.12,3200.0,44.096,44.1437,44.0673,44.0673,3200.0
2015-02-12 13:10:00,46.14,46.17,46.13,46.13,3400.0,44.0864,44.1151,44.0769,44.0769,3400.0
2015-02-12 13:15:00,46.17,46.2,46.15,46.15,6000.0,44.1151,44.1437,44.096,44.096,6000.0
2015-02-12 13:20:00,46.16,46.16,46.1,46.13,4200.0,44.1055,44.1055,44.0482,44.0769,4200.0
2015-02-12 13:25:00,46.16,46.17,46.14,46.14,1200.0,44.1055,44.1151,44.0864,44.0864,1200.0
2015-02-12 13:30:00,46.18,46.21,46.16,46.21,2000.0,44.1246,44.1533,44.1055,44.1533,2000.0
2015-02-12 13:35:00,46.21,46.22,46.13,46.14,10400.0,44.1533,44.1629,44.0769,44.0864,10400.0
2015-02-12 13:40:00,46.15,46.16,46.13,46.13,4600.0,44.096,44.1055,44.0769,44.0769,4600.0
2015-02-12 13:45:00,46.13,46.13,46.09,46.09,5800.0,44.0769,44.0769,44.0386,44.0386,5800.0
2015-02-12 13:50:00,46.1,46.1,46.01,46.02,25400.0,44.0482,44.0482,43.9622,43.9718,25400.0
2015-02-12 13:55:00,46.02,46.08,46.02,46.08,3000.0,43.9718,44.0291,43.9718,44.0291,3000.0
2015-02-12 14:00:00,46.07,46.07,46.03,46.03,4000.0,44.0195,44.0195,43.9813,43.9813,4000.0
2015-02-12 14:05:00,46.05,46.1,46.04,46.1,14800.0,44.0004,44.0482,43.9909,44.0482,14800.0
2015-02-12 14:10:00,46.11,46.13,46.1,46.1,4600.0,44.0578,44.0769,44.0482,44.0482,4600.0
2015-02-12 14:15:00,46.1,46.11,46.07,46.07,4600.0,44.0482,44.0578,44.0195,44.0195,4600.0
2015-02-12 14:20:00,46.09,46.12,46.08,46.1,6600.0,44.0386,44.0673,44.0291,44.0482,6600.0
2015-02-12 14:25:00,46.12,46.15,46.12,46.12,4000.0,44.0673,44.096,44.0673,44.0673,4000.0
2015-02-12 14:30:00,46.1,46.1,46.06,46.06,4000.0,44.0482,44.0482,44.01,44.01,4000.0
2015-02-12 14:35:00,46.08,46.08,46.04,46.04,5200.0,44.0291,44.0291,43.9909,43.9909,5200.0
2015-02-12 14:40:00,46.06,46.1,46.04,46.1,4600.0,44.01,44.0482,43.9909,44.0482,4600.0
2015-02-12 14:45:00,46.1,46.14,46.08,46.1,10800.0,44.0482,44.0864,44.0291,44.0482,10800.0
2015-02-12 14:50:00,46.08,46.09,46.07,46.07,5600.0,44.0291,44.0386,44.0195,44.0195,5600.0
2015-02-12 14:55:00,46.07,46.07,46.05,46.06,4400.0,44.0195,44.0195,44.0004,44.01,4400.0
2015-02-12 15:00:00,46.06,46.08,46.05,46.05,5000.0,44.01,44.0291,44.0004,44.0004,5000.0
2015-02-12 15:05:00,46.05,46.08,46.04,46.05,10600.0,44.0004,44.0291,43.9909,44.0004,10600.0
2015-02-12 15:10:00,46.06,46.16,46.06,46.16,18400.0,44.01,44.1055,44.01,44.1055,18400.0
2015-02-12 15:15:00,46.16,46.18,46.13,46.15,11600.0,44.1055,44.1246,44.0769,44.096,11600.0
2015-02-12 15:20:00,46.13,46.16,46.12,46.15,13600.0,44.0769,44.1055,44.0673,44.096,13600.0
2015-02-12 15:25:00,46.16,46.17,46.13,46.15,16200.0,44.1055,44.1151,44.0769,44.096,16200.0
2015-02-12 15:30:00,46.13,46.14,46.1,46.11,16600.0,44.0769,44.0864,44.0482,44.0578,16600.0
2015-02-12 15:35:00,46.12,46.12,46.07,46.07,13800.0,44.0673,44.0673,44.0195,44.0195,13800.0
2015-02-12 15:40:00,46.09,46.11,46.08,46.1,10200.0,44.0386,44.0578,44.0291,44.0482,10200.0
2015-02-12 15:45:00,46.09,46.1,46.08,46.09,14800.0,44.0386,44.0482,44.0291,44.0386,14800.0
2015-02-12 15:50:00,46.1,46.11,46.07,46.09,56800.0,44.0482,44.0578,44.0195,44.0386,56800.0
2015-02-12 15:55:00,46.07,46.09,46.06,46.08,54400.0,44.0195,44.0386,44.01,44.0291,54400.0
2015-02-13 09:30:00,46.14,46.16,46.0,46.0,8000.0,44.0864,44.1055,43.9526,43.9526,8000.0
2015-02-13 09:35:00,45.99,46.1,45.99,46.1,2000.0,43.9431,44.0482,43.9431,44.0482,2000.0
2015-02-13 09:40:00,46.18,46.21,46.15,46.19,2600.0,44.1246,44.1533,44.096,44.1342,2600.0
2015-02-13 09:45:00,46.18,46.24,46.18,46.23,1800.0,44.1246,44.182,44.1246,44.1724,1800.0
2015-02-13 09:50:00,46.25,46.29,46.13,46.13,3800.0,44.1915,44.2297,44.0769,44.0769,3800.0
2015-02-13 09:55:00,46.1,46.18,46.1,46.1,22600.0,44.0482,44.1246,44.0482,44.0482,22600.0
2015-02-13 10:00:00,46.1,46.15,45.99,45.99,10600.0,44.0482,44.096,43.9431,43.9431,10600.0
2015-02-13 10:05:00,45.98,45.98,45.91,45.95,8200.0,43.9335,43.9335,43.8667,43.9049,8200.0
2015-02-13 10:10:00,45.95,45.98,45.9,45.92,7200.0,43.9049,43.9335,43.8571,43.8762,7200.0
2015-02-13 10:15:00,45.92,45.94,45.9,45.91,13000.0,43.8762,43.8953,43.8571,43.8667,13000.0
2015-02-13 10:20:00,45.91,45.92,45.83,45.83,8200.0,43.8667,43.8762,43.7902,43.7902,8200.0
2015-02-13 10:25:00,45.86,45.95,45.85,45.9,17600.0,43.8189,43.9049,43.8093,43.8571,17600.0
2015-02-13 10:30:00,45.93,45.94,45.88,45.88,16400.0,43.8858,43.8953,43.838,43.838,16400.0
2015-02-13 10:35:00,45.88,45.9,45.88,45.88,4600.0,43.838,43.8571,43.838,43.838,4600.0
2015-02-13 10:40:00,45.88,45.88,45.85,45.85,3000.0,43.838,43.838,43.8093,43.8093,3000.0
2015-02-13 10:45:00,45.84,45.85,45.82,45.85,7000.0,43.7998,43.8093,43.7807,43.8093,7000.0
2015-02-13 10:50:00,45.85,45.92,45.85,45.92,3200.0,43.8093,43.8762,43.8093,43.8762,3200.0
2015-02-13 10:55:00,45.9,45.94,45.87,45.93,19400.0,43.8571,43.8953,43.8284,43.8858,19400.0
2015-02-13 11:00:00,45.93,45.96,45.9,45.95,26600.0,43.8858,43.9144,43.8571,43.9049,26600.0
2015-02-13 11:05:00,45.96,45.98,45.95,45.95,10800.0,43.9144,43.9335,43.9049,43.9049,10800.0
2015-02-13 11:10:00,45.97,45.97,45.92,45.97,7600.0,43.924,43.924,43.8762,43.924,7600.0
2015-02-13 11:15:00,45.97,45.97,45.94,45.96,4400.0,43.924,43.924,43.8953,43.9144,4400.0
2015-02-13 11:20:00,45.96,45.96,45.92,45.93,10000.0,43.9144,43.9144,43.8762,43.8858,10000.0
2015-02-13 11:25:00,45.94,45.97,45.93,45.94,5000.0,43.8953,43.924,43.8858,43.8953,5000.0
2015-02-13 11:30:00,45.93,45.94,45.91,45.93,11000.0,43.8858,43.8953,43.8667,43.8858,11000.0
2015-02-13 11:35:00,45.93,45.96,45.93,45.94,7800.0,43.8858,43.9144,43.8858,43.8953,7800.0
2015-02-13 11:40:00,45.97,46.0,45.97,45.99,3000.0,43.924,43.9526,43.924,43.9431,3000.0
2015-02-13 11:45:00,46.01,46.01,45.95,45.95,7400.0,43.9622,43.9622,43.9049,43.9049,7400.0
2015-02-13 11:50:00,45.95,45.97,45.92,45.95,16200.0,43.9049,43.924,43.8762,43.9049,16200.0
2015-02-13 11:55:00,45.98,45.98,45.95,45.96,2400.0,43.9335,43.9335,43.9049,43.9144,2400.0
2015-02-13 12:00:00,45.94,45.95,45.93,45.95,4000.0,43.8953,43.9049,43.8858,43.9049,4000.0
2015-02-13 12:05:00,45.94,45.95,45.92,45.94,6600.0,43.8953,43.9049,43.8762,43.8953,6600.0
2015-02-13 12:10:00,45.92,45.93,45.9,45.9,5800.0,43.8762,43.8858,43.8571,43.8571,5800.0
2015-02-13 12:15:00,45.92,45.93,45.88,45.89,3800.0,43.8762,43.8858,43.838,43.8475,3800.0
2015-02-13 12:20:00,45.89,45.93,45.88,45.92,6600.0,43.8475,43.8858,43.838,43.8762,6600.0
2015-02-13 12:25:00,45.93,45.93,45.84,45.85,11000.0,43.8858,43.8858,43.7998,43.8093,11000.0
2015-02-13 12:30:00,45.84,45.87,45.83,45.84,2200.0,43.7998,43.8284,43.7902,43.7998,2200.0
2015-02-13 12:35:00,45.83,45.84,45.82,45.82,3600.0,43.7902,43.7998,43.7807,43.7807,3600.0
2015-02-13 12:40:00,45.84,45.84,45.8,45.8,3200.0,43.7998,43.7998,43.7616,43.7616,3200.0
2015-02-13 12:45:00,45.8,45.8,45.77,45.77,8200.0,43.7616,43.7616,43.7329,43.7329,8200.0
2015-02-13 12:50:00,45.79,45.8,45.77,45.77,3600.0,43.752,43.7616,43.7329,43.7329,3600.0
2015-02-13 12:55:00,45.77,45.79,45.77,45.79,4200.0,43.7329,43.752,43.7329,43.752,4200.0
2015-02-13 13:00:00,45.77,45.8,45.77,45.79,5600.0,43.7329,43.7616,43.7329,43.752,5600.0
2015-02-13 13:05:00,45.8,45.81,45.77,45.79,9400.0,43.7616,43.7711,43.7329,43.752,9400.0
2015-02-13 13:10:00,45.79,45.79,45.77,45.77,4200.0,43.752,43.752,43.7329,43.7329,4200.0
2015-02-13 13:15:00,45.77,45.77,45.75,45.76,6800.0,43.7329,43.7329,43.7138,43.7233,6800.0
2015-02-13 13:20:00,45.75,45.75,45.72,45.74,6800.0,43.7138,43.7138,43.6851,43.7042,6800.0
2015-02-13 13:25:00,45.73,45.73,45.7,45.72,5400.0,43.6947,43.6947,43.666,43.6851,5400.0
2015-02-13 13:30:00,45.71,45.72,45.67,45.68,6600.0,43.6756,43.6851,43.6373,43.6469,6600.0
2015-02-13 13:35:00,45.7,45.71,45.62,45.64,14800.0,43.666,43.6756,43.5896,43.6087,14800.0
2015-02-13 13:40:00,45.65,45.67,45.6,45.62,7800.0,43.6182,43.6373,43.5705,43.5896,7800.0
2015-02-13 13:45:00,45.61,45.68,45.61,45.68,7600.0,43.58,43.6469,43.58,43.6469,7600.0
2015-02-13 13:50:00,45.69,45.71,45.69,45.71,4400.0,43.6564,43.6756,43.6564,43.6756,4400.0
2015-02-13 13:55:00,45.71,45.74,45.71,45.74,6400.0,43.6756,43.7042,43.6756,43.7042,6400.0
2015-02-13 14:00:00,45.72,45.73,45.71,45.72,7600.0,43.6851,43.6947,43.6756,43.6851,7600.0
2015-02-13 14:05:00,45.72,45.77,45.72,45.77,8400.0,43.6851,43.7329,43.6851,43.7329,8400.0
2015-02-13 14:10:00,45.76,45.8,45.74,45.74,7400.0,43.7233,43.7616,43.7042,43.7042,7400.0
2015-02-13 14:15:00,45.74,45.77,45.74,45.75,6200.0,43.7042,43.7329,43.7042,43.7138,6200.0
2015-02-13 14:20:00,45.77,45.78,45.76,45.76,10000.0,43.7329,43.7424,43.7233,43.7233,10000.0
2015-02-13 14:25:00,45.77,45.8,45.77,45.77,9600.0,43.7329,43.7616,43.7329,43.7329,9600.0
2015-02-13 14:30:00,45.8,45.8,45.77,45.78,7200.0,43.7616,43.7616,43.7329,43.7424,7200.0
2015-02-13 14:35:00,45.79,45.79,45.77,45.78,4600.0,43.752,43.752,43.7329,43.7424,4600.0
2015-02-13 14:40:00,45.77,45.79,45.77,45.77,9400.0,43.7329,43.752,43.7329,43.7329,9400.0
2015-02-13 14:45:00,45.77,45.77,45.76,45.77,9200.0,43.7329,43.7329,43.7233,43.7329,9200.0
2015-02-13 14:50:00,45.77,45.77,45.74,45.74,16400.0,43.7329,43.7329,43.7042,43.7042,16400.0
2015-02-13 14:55:00,45.74,45.76,45.73,45.74,12200.0,43.7042,43.7233,43.6947,43.7042,12200.0
2015-02-13 15:00:00,45.74,45.74,45.71,45.71,10200.0,43.7042,43.7042,43.6756,43.6756,10200.0
2015-02-13 15:05:00,45.72,45.76,45.72,45.75,15800.0,43.6851,43.7233,43.6851,43.7138,15800.0
2015-02-13 15:10:00,45.76,45.78,45.75,45.77,15400.0,43.7233,43.7424,43.7138,43.7329,15400.0
2015-02-13 15:15:00,45.77,45.82,45.76,45.82,12200.0,43.7329,43.7807,43.7233,43.7807,12200.0
2015-02-13 15:20:00,45.82,45.86,45.8,45.86,11600.0,43.7807,43.8189,43.7616,43.8189,11600.0
2015-02-13 15:25:00,45.87,45.89,45.87,45.89,15000.0,43.8284,43.8475,43.8284,43.8475,15000.0
2015-02-13 15:30:00,45.89,45.9,45.85,45.85,11600.0,43.8475,43.8571,43.8093,43.8093,11600.0
2015-02-13 15:35:00,45.85,45.89,45.85,45.87,19000.0,43.8093,43.8475,43.8093,43.8284,19000.0
2015-02-13 15:40:00,45.86,45.86,45.83,45.84,17000.0,43.8189,43.8189,43.7902,43.7998,17000.0
2015-02-13 15:45:00,45.86,45.88,45.84,45.87,41200.0,43.8189,43.838,43.7998,43.8284,41200.0
2015-02-13 15:50:00,45.88,45.9,45.87,45.87,19600.0,43.838,43.8571,43.8284,43.8284,19600.0
2015-02-13 15:55:00,45.87,45.93,45.87,45.93,43800.0,43.8284,43.8858,43.8284,43.8858,43800.0
2015-02-17 09:30:00,45.87,45.97,45.69,45.83,7600.0,43.8284,43.924,43.6564,43.7902,7600.0
2015-02-17 09:35:00,45.88,45.91,45.82,45.82,4000.0,43.838,43.8667,43.7807,43.7807,4000.0
2015-02-17 09:40:00,45.77,45.77,45.75,45.75,600.0,43.7329,43.7329,43.7138,43.7138,600.0
2015-02-17 09:45:00,45.74,45.81,45.73,45.79,9000.0,43.7042,43.7711,43.6947,43.752,9000.0
2015-02-17 09:50:00,45.77,45.84,45.74,45.78,9600.0,43.7329,43.7998,43.7042,43.7424,9600.0
2015-02-17 09:55:00,45.77,45.86,45.77,45.84,2800.0,43.7329,43.8189,43.7329,43.7998,2800.0
2015-02-17 10:00:00,45.85,45.89,45.8,45.84,7400.0,43.8093,43.8475,43.7616,43.7998,7400.0
2015-02-17 10:05:00,45.83,45.88,45.83,45.86,6200.0,43.7902,43.838,43.7902,43.8189,6200.0
2015-02-17 10:10:00,45.85,45.85,45.81,45.82,2800.0,43.8093,43.8093,43.7711,43.7807,2800.0
2015-02-17 10:15:00,45.79,45.79,45.71,45.71,16600.0,43.752,43.752,43.6756,43.6756,16600.0
2015-02-17 10:20:00,45.71,45.73,45.69,45.73,3800.0,43.6756,43.6947,43.6564,43.6947,3800.0
2015-02-17 10:25:00,45.73,45.77,45.69,45.77,4400.0,43.6947,43.7329,43.6564,43.7329,4400.0
2015-02-17 10:30:00,45.73,45.85,45.73,45.85,16800.0,43.6947,43.8093,43.6947,43.8093,16800.0
2015-02-17 10:35:00,45.87,45.93,45.79,45.82,14800.0,43.8284,43.8858,43.752,43.7807,14800.0
2015-02-17 10:40:00,45.79,45.87,45.79,45.87,2000.0,43.752,43.8284,43.752,43.8284,2000.0
2015-02-17 10:45:00,45.85,45.85,45.77,45.82,4800.0,43.8093,43.8093,43.7329,43.7807,4800.0
2015-02-17 10:50:00,45.84,45.84,45.7,45.7,3400.0,43.7998,43.7998,43.666,43.666,3400.0
2015-02-17 10:55:00,45.7,45.78,45.7,45.78,3000.0,43.666,43.7424,43.666,43.7424,3000.0
2015-02-17 11:00:00,45.79,45.79,45.72,45.72,4200.0,43.752,43.752,43.6851,43.6851,4200.0
2015-02-17 11:05:00,45.71,45.74,45.71,45.74,2000.0,43.6756,43.7042,43.6756,43.7042,2000.0
2015-02-17 11:10:00,45.73,45.76,45.72,45.76,1000.0,43.6947,43.7233,43.6851,43.7233,1000.0
2015-02-17 11:15:00,45.73,45.73,45.73,45.73,200.0,43.6947,43.6947,43.6947,43.6947,200.0
2015-02-17 11:20:00,45.74,45.76,45.72,45.73,12000.0,43.7042,43.7233,43.6851,43.6947,12000.0
2015-02-17 11:25:00,45.72,45.77,45.72,45.76,5000.0,43.6851,43.7329,43.6851,43.7233,5000.0
2015-02-17 11:30:00,45.77,45.82,45.77,45.82,2400.0,43.7329,43.7807,43.7329,43.7807,2400.0
2015-02-17 11:35:00,45.82,45.82,45.77,45.77,2600.0,43.7807,43.7807,43.7329,43.7329,2600.0
2015-02-17 11:40:00,45.76,45.77,45.76,45.76,2400.0,43.7233,43.7329,43.7233,43.7233,2400.0
2015-02-17 11:45:00,45.76,45.83,45.76,45.8,3000.0,43.7233,43.7902,43.7233,43.7616,3000.0
2015-02-17 11:50:00,45.8,45.83,45.78,45.79,13600.0,43.7616,43.7902,43.7424,43.752,13600.0
2015-02-17 11:55:00,45.8,45.88,45.8,45.85,5200.0,43.7616,43.838,43.7616,43.8093,5200.0
2015-02-17 12:00:00,45.87,45.91,45.87,45.9,2400.0,43.8284,43.8667,43.8284,43.8571,2400.0
2015-02-17 12:05:00,45.93,45.93,45.87,45.87,2600.0,43.8858,43.8858,43.8284,43.8284,2600.0
2015-02-17 12:10:00,45.87,45.92,45.83,45.83,13000.0,43.8284,43.8762,43.7902,43.7902,13000.0
2015-02-17 12:15:00,45.83,45.85,45.82,45.82,1800.0,43.7902,43.8093,43.7807,43.7807,1800.0
2015-02-17 12:20:00,45.85,45.88,45.85,45.88,3800.0,43.8093,43.838,43.8093,43.838,3800.0
2015-02-17 12:25:00,45.91,45.93,45.88,45.93,1600.0,43.8667,43.8858,43.838,43.8858,1600.0
2015-02-17 12:30:00,45.93,45.95,45.9,45.9,12600.0,43.8858,43.9049,43.8571,43.8571,12600.0
2015-02-17 12:35:00,45.9,45.91,45.88,45.91,2800.0,43.8571,43.8667,43.838,43.8667,2800.0
2015-02-17 12:40:00,45.88,45.91,45.86,45.86,3600.0,43.838,43.8667,43.8189,43.8189,3600.0
2015-02-17 12:45:00,45.88,45.9,45.85,45.88,3200.0,43.838,43.8571,43.8093,43.838,3200.0
2015-02-17 12:50:00,45.88,45.93,45.88,45.93,1800.0,43.838,43.8858,43.838,43.8858,1800.0
2015-02-17 12:55:00,45.93,45.93,45.87,45.87,4200.0,43.8858,43.8858,43.8284,43.8284,4200.0
2015-02-17 13:00:00,45.9,45.94,45.88,45.94,3600.0,43.8571,43.8953,43.838,43.8953,3600.0
2015-02-17 13:05:00,45.92,45.97,45.89,45.89,11600.0,43.8762,43.924,43.8475,43.8475,11600.0
2015-02-17 13:10:00,45.88,45.92,45.88,45.92,2000.0,43.838,43.8762,43.838,43.8762,2000.0
2015-02-17 13:15:00,45.9,45.93,45.88,45.88,4000.0,43.8571,43.8858,43.838,43.838,4000.0
2015-02-17 13:20:00,45.91,45.92,45.88,45.92,2600.0,43.8667,43.8762,43.838,43.8762,2600.0
2015-02-17 13:25:00,45.91,45.91,45.89,45.89,800.0,43.8667,43.8667,43.8475,43.8475,800.0
2015-02-17 13:30:00,45.91,45.92,45.9,45.9,4400.0,43.8667,43.8762,43.8571,43.8571,4400.0
2015-02-17 13:35:00,45.89,45.89,45.87,45.88,9200.0,43.8475,43.8475,43.8284,43.838,9200.0
2015-02-17 13:40:00,45.87,45.89,45.87,45.87,3400.0,43.8284,43.8475,43.8284,43.8284,3400.0
2015-02-17 13:45:00,45.9,45.9,45.87,45.88,3000.0,43.8571,43.8571,43.8284,43.838,3000.0
2015-02-17 13:50:00,45.87,45.87,45.83,45.83,3800.0,43.8284,43.8284,43.7902,43.7902,3800.0
2015-02-17 13:55:00,45.81,45.81,45.8,45.8,600.0,43.7711,43.7711,43.7616,43.7616,600.0
2015-02-17 14:00:00,45.79,45.81,45.79,45.81,1200.0,43.752,43.7711,43.752,43.7711,1200.0
2015-02-17 14:05:00,45.82,45.87,45.82,45.84,3400.0,43.7807,43.8284,43.7807,43.7998,3400.0
2015-02-17 14:10:00,45.85,45.88,45.83,45.83,4200.0,43.8093,43.838,43.7902,43.7902,4200.0
2015-02-17 14:15:00,45.83,45.85,45.83,45.84,2600.0,43.7902,43.8093,43.7902,43.7998,2600.0
2015-02-17 14:20:00,45.85,45.88,45.84,45.84,1200.0,43.8093,43.838,43.7998,43.7998,1200.0
2015-02-17 14:25:00,45.85,45.87,45.85,45.86,1600.0,43.8093,43.8284,43.8093,43.8189,1600.0
2015-02-17 14:30:00,45.84,45.88,45.84,45.88,4400.0,43.7998,43.838,43.7998,43.838,4400.0
2015-02-17 14:35:00,45.89,45.89,45.83,45.83,5600.0,43.8475,43.8475,43.7902,43.7902,5600.0
2015-02-17 14:40:00,45.84,45.84,45.82,45.82,1600.0,43.7998,43.7998,43.7807,43.7807,1600.0
2015-02-17 14:45:00,45.84,45.85,45.82,45.84,2400.0,43.7998,43.8093,43.7807,43.7998,2400.0
2015-02-17 14:50:00,45.85,45.85,45.8,45.8,5600.0,43.8093,43.8093,43.7616,43.7616,5600.0
2015-02-17 14:55:00,45.79,45.82,45.77,45.81,2000.0,43.752,43.7807,43.7329,43.7711,2000.0
2015-02-17 15:00:00,45.83,45.83,45.79,45.79,2200.0,43.7902,43.7902,43.752,43.752,2200.0
2015-02-17 15:05:00,45.79,45.81,45.77,45.77,8800.0,43.752,43.7711,43.7329,43.7329,8800.0
2015-02-17 15:10:00,45.77,45.79,45.74,45.77,10400.0,43.7329,43.752,43.7042,43.7329,10400.0
2015-02-17 15:15:00,45.77,45.78,45.76,45.76,5200.0,43.7329,43.7424,43.7233,43.7233,5200.0
2015-02-17 15:20:00,45.76,45.77,45.72,45.74,7600.0,43.7233,43.7329,43.6851,43.7042,7600.0
2015-02-17 15:25:00,45.76,45.77,45.73,45.74,5000.0,43.7233,43.7329,43.6947,43.7042,5000.0
2015-02-17 15:30:00,45.73,45.74,45.69,45.69,10000.0,43.6947,43.7042,43.6564,43.6564,10000.0
2015-02-17 15:35:00,45.7,45.77,45.7,45.77,6400.0,43.666,43.7329,43.666,43.7329,6400.0
2015-02-17 15:40:00,45.77,45.77,45.71,45.71,9000.0,43.7329,43.7329,43.6756,43.6756,9000.0
2015-02-17 15:45:00,45.73,45.76,45.72,45.74,29800.0,43.6947,43.7233,43.6851,43.7042,29800.0
2015-02-17 15:50:00,45.74,45.77,45.73,45.77,17600.0,43.7042,43.7329,43.6947,43.7329,17600.0
2015-02-17 15:55:00,45.77,45.84,45.77,45.84,60200.0,43.7329,43.7998,43.7329,43.7998,60200.0
2015-02-18 09:30:00,45.67,45.67,45.51,45.51,7000.0,43.6373,43.6373,43.4845,43.4845,7000.0
2015-02-18 09:35:00,45.56,46.08,45.55,45.91,10000.0,43.5322,44.0291,43.5227,43.8667,10000.0
2015-02-18 09:40:00,45.91,46.07,45.88,46.07,7600.0,43.8667,44.0195,43.838,44.0195,7600.0
2015-02-18 09:45:00,46.04,46.04,45.9,45.92,10200.0,43.9909,43.9909,43.8571,43.8762,10200.0
2015-02-18 09:50:00,45.92,45.92,45.84,45.87,3400.0,43.8762,43.8762,43.7998,43.8284,3400.0
2015-02-18 09:55:00,45.88,45.9,45.88,45.9,2000.0,43.838,43.8571,43.838,43.8571,2000.0
2015-02-18 10:00:00,45.85,45.85,45.79,45.79,1800.0,43.8093,43.8093,43.752,43.752,1800.0
2015-02-18 10:05:00,45.87,45.87,45.8,45.85,2600.0,43.8284,43.8284,43.7616,43.8093,2600.0
2015-02-18 10:10:00,45.85,45.85,45.76,45.78,2800.0,43.8093,43.8093,43.7233,43.7424,2800.0
2015-02-18 10:15:00,45.78,45.79,45.74,45.75,2600.0,43.7424,43.752,43.7042,43.7138,2600.0
2015-02-18 10:20:00,45.76,45.77,45.73,45.75,1800.0,43.7233,43.7329,43.6947,43.7138,1800.0
2015-02-18 10:25:00,45.72,45.79,45.72,45.72,4600.0,43.6851,43.752,43.6851,43.6851,4600.0
2015-02-18 10:30:00,45.72,45.85,45.72,45.82,1800.0,43.6851,43.8093,43.6851,43.7807,1800.0
2015-02-18 10:35:00,45.82,45.91,45.82,45.91,2800.0,43.7807,43.8667,43.7807,43.8667,2800.0
2015-02-18 10:40:00,45.94,45.98,45.92,45.93,3800.0,43.8953,43.9335,43.8762,43.8858,3800.0
2015-02-18 10:45:00,45.93,45.94,45.93,45.94,800.0,43.8858,43.8953,43.8858,43.8953,800.0
2015-02-18 10:50:00,45.95,45.99,45.92,45.95,4400.0,43.9049,43.9431,43.8762,43.9049,4400.0
2015-02-18 10:55:00,45.94,45.95,45.86,45.88,5400.0,43.8953,43.9049,43.8189,43.838,5400.0
2015-02-18 11:00:00,45.9,45.94,45.88,45.93,2800.0,43.8571,43.8953,43.838,43.8858,2800.0
2015-02-18 11:05:00,45.93,45.94,45.88,45.88,3800.0,43.8858,43.8953,43.838,43.838,3800.0
2015-02-18 11:10:00,45.93,45.93,45.87,45.87,7600.0,43.8858,43.8858,43.8284,43.8284,7600.0
2015-02-18 11:15:00,45.92,45.95,45.91,45.95,800.0,43.8762,43.9049,43.8667,43.9049,800.0
2015-02-18 11:20:00,45.93,45.94,45.93,45.93,1200.0,43.8858,43.8953,43.8858,43.8858,1200.0
2015-02-18 11:25:00,45.92,45.97,45.92,45.92,8000.0,43.8762,43.924,43.8762,43.8762,8000.0
2015-02-18 11:30:00,45.93,45.95,45.92,45.95,1800.0,43.8858,43.9049,43.8762,43.9049,1800.0
2015-02-18 11:35:00,45.93,45.94,45.89,45.89,3200.0,43.8858,43.8953,43.8475,43.8475,3200.0
2015-02-18 11:40:00,45.91,45.91,45.87,45.87,3400.0,43.8667,43.8667,43.8284,43.8284,3400.0
2015-02-18 11:45:00,45.85,45.9,45.85,45.85,2800.0,43.8093,43.8571,43.8093,43.8093,2800.0
2015-02-18 11:50:00,45.92,45.95,45.92,45.92,800.0,43.8762,43.9049,43.8762,43.8762,800.0
2015-02-18 11:55:00,45.92,45.96,45.92,45.93,9400.0,43.8762,43.9144,43.8762,43.8858,9400.0
2015-02-18 12:00:00,45.92,45.92,45.89,45.9,1800.0,43.8762,43.8762,43.8475,43.8571,1800.0
2015-02-18 12:05:00,45.93,45.93,45.93,45.93,200.0,43.8858,43.8858,43.8858,43.8858,200.0
2015-02-18 12:10:00,45.95,45.96,45.93,45.93,1200.0,43.9049,43.9144,43.8858,43.8858,1200.0
2015-02-18 12:15:00,45.96,45.97,45.9,45.92,5000.0,43.9144,43.924,43.8571,43.8762,5000.0
2015-02-18 12:20:00,45.91,45.91,45.87,45.88,3600.0,43.8667,43.8667,43.8284,43.838,3600.0
2015-02-18 12:25:00,45.88,45.95,45.87,45.93,10400.0,43.838,43.9049,43.8284,43.8858,10400.0
2015-02-18 12:30:00,45.89,45.9,45.87,45.9,1200.0,43.8475,43.8571,43.8284,43.8571,1200.0
2015-02-18 12:35:00,45.88,45.88,45.83,45.83,3200.0,43.838,43.838,43.7902,43.7902,3200.0
2015-02-18 12:40:00,45.8,45.86,45.8,45.82,3400.0,43.7616,43.8189,43.7616,43.7807,3400.0
2015-02-18 12:45:00,45.85,45.87,45.84,45.87,2800.0,43.8093,43.8284,43.7998,43.8284,2800.0
2015-02-18 12:50:00,45.89,45.9,45.89,45.9,400.0,43.8475,43.8571,43.8475,43.8571,400.0
2015-02-18 12:55:00,45.9,45.93,45.87,45.9,1800.0,43.8571,43.8858,43.8284,43.8571,1800.0
2015-02-18 13:00:00,45.94,45.94,45.94,45.94,1000.0,43.8953,43.8953,43.8953,43.8953,1000.0
2015-02-18 13:05:00,45.96,45.96,45.93,45.93,1000.0,43.9144,43.9144,43.8858,43.8858,1000.0
2015-02-18 13:10:00,45.96,45.97,45.93,45.93,3800.0,43.9144,43.924,43.8858,43.8858,3800.0
2015-02-18 13:15:00,45.96,45.96,45.92,45.93,3600.0,43.9144,43.9144,43.8762,43.8858,3600.0
2015-02-18 13:20:00,45.92,45.92,45.88,45.89,2400.0,43.8762,43.8762,43.838,43.8475,2400.0
2015-02-18 13:25:00,45.87,45.88,45.86,45.86,10800.0,43.8284,43.838,43.8189,43.8189,10800.0
2015-02-18 13:30:00,45.86,45.89,45.85,45.87,4200.0,43.8189,43.8475,43.8093,43.8284,4200.0
2015-02-18 13:35:00,45.87,45.89,45.85,45.85,17200.0,43.8284,43.8475,43.8093,43.8093,17200.0
2015-02-18 13:40:00,45.85,45.86,45.82,45.82,3000.0,43.8093,43.8189,43.7807,43.7807,3000.0
2015-02-18 13:45:00,45.84,45.9,45.82,45.88,3000.0,43.7998,43.8571,43.7807,43.838,3000.0
2015-02-18 13:50:00,45.88,45.89,45.85,45.89,4800.0,43.838,43.8475,43.8093,43.8475,4800.0
2015-02-18 13:55:00,45.88,45.88,45.85,45.85,4400.0,43.838,43.838,43.8093,43.8093,4400.0
2015-02-18 14:00:00,45.85,45.95,45.85,45.91,7400.0,43.8093,43.9049,43.8093,43.8667,7400.0
2015-02-18 14:05:00,45.9,45.94,45.88,45.92,4400.0,43.8571,43.8953,43.838,43.8762,4400.0
2015-02-18 14:10:00,45.92,45.94,45.92,45.93,2800.0,43.8762,43.8953,43.8762,43.8858,2800.0
2015-02-18 14:15:00,45.95,45.96,45.85,45.85,8400.0,43.9049,43.9144,43.8093,43.8093,8400.0
2015-02-18 14:20:00,45.85,45.88,45.84,45.85,3200.0,43.8093,43.838,43.7998,43.8093,3200.0
2015-02-18 14:25:00,45.85,45.87,45.83,45.83,5600.0,43.8093,43.8284,43.7902,43.7902,5600.0
2015-02-18 14:30:00,45.83,45.87,45.82,45.87,6400.0,43.7902,43.8284,43.7807,43.8284,6400.0
2015-02-18 14:35:00,45.87,45.87,45.84,45.85,1400.0,43.8284,43.8284,43.7998,43.8093,1400.0
2015-02-18 14:40:00,45.84,45.87,45.84,45.86,14600.0,43.7998,43.8284,43.7998,43.8189,14600.0
2015-02-18 14:45:00,45.85,45.87,45.84,45.84,11400.0,43.8093,43.8284,43.7998,43.7998,11400.0
2015-02-18 14:50:00,45.85,45.93,45.85,45.92,11800.0,43.8093,43.8858,43.8093,43.8762,11800.0
2015-02-18 14:55:00,45.91,45.91,45.88,45.88,2800.0,43.8667,43.8667,43.838,43.838,2800.0
2015-02-18 15:00:00,45.91,45.91,45.88,45.88,19200.0,43.8667,43.8667,43.838,43.838,19200.0
2015-02-18 15:05:00,45.89,45.93,45.88,45.93,9200.0,43.8475,43.8858,43.838,43.8858,9200.0
2015-02-18 15:10:00,45.93,45.98,45.93,45.95,12000.0,43.8858,43.9335,43.8858,43.9049,12000.0
2015-02-18 15:15:00,45.95,46.0,45.94,46.0,8600.0,43.9049,43.9526,43.8953,43.9526,8600.0
2015-02-18 15:20:00,45.99,46.06,45.99,46.05,5400.0,43.9431,44.01,43.9431,44.0004,5400.0
2015-02-18 15:25:00,46.05,46.06,46.03,46.06,3800.0,44.0004,44.01,43.9813,44.01,3800.0
2015-02-18 15:30:00,46.06,46.07,45.99,46.02,9800.0,44.01,44.0195,43.9431,43.9718,9800.0
2015-02-18 15:35:00,46.03,46.05,45.99,46.02,7600.0,43.9813,44.0004,43.9431,43.9718,7600.0
2015-02-18 15:40:00,46.03,46.03,45.96,45.96,8600.0,43.9813,43.9813,43.9144,43.9144,8600.0
2015-02-18 15:45:00,45.97,46.01,45.96,45.99,22400.0,43.924,43.9622,43.9144,43.9431,22400.0
2015-02-18 15:50:00,45.99,46.01,45.99,46.0,22000.0,43.9431,43.9622,43.9431,43.9526,22000.0
2015-02-18 15:55:00,46.0,46.07,45.99,46.06,50200.0,43.9526,44.0195,43.9431,44.01,50200.0
2015-02-19 09:30:00,45.99,45.99,45.73,45.73,4200.0,43.9431,43.9431,43.6947,43.6947,4200.0
2015-02-19 09:35:00,45.95,45.95,45.95,45.95,200.0,43.9049,43.9049,43.9049,43.9049,200.0
2015-02-19 09:40:00,45.99,46.16,45.99,46.16,4400.0,43.9431,44.1055,43.9431,44.1055,4400.0
2015-02-19 09:45:00,46.12,46.13,46.07,46.07,1200.0,44.0673,44.0769,44.0195,44.0195,1200.0
2015-02-19 09:50:00,46.04,46.06,45.96,45.96,5400.0,43.9909,44.01,43.9144,43.9144,5400.0
2015-02-19 09:55:00,45.97,46.01,45.95,46.01,3600.0,43.924,43.9622,43.9049,43.9622,3600.0
2015-02-19 10:00:00,46.02,46.02,45.91,45.91,2600.0,43.9718,43.9718,43.8667,43.8667,2600.0
2015-02-19 10:05:00,45.97,46.02,45.96,46.0,2600.0,43.924,43.9718,43.9144,43.9526,2600.0
2015-02-19 10:10:00,46.05,46.07,46.05,46.07,1800.0,44.0004,44.0195,44.0004,44.0195,1800.0
2015-02-19 10:15:00,46.07,46.1,46.02,46.02,3600.0,44.0195,44.0482,43.9718,43.9718,3600.0
2015-02-19 10:20:00,46.05,46.05,46.05,46.05,200.0,44.0004,44.0004,44.0004,44.0004,200.0
2015-02-19 10:25:00,46.08,46.08,46.05,46.05,1800.0,44.0291,44.0291,44.0004,44.0004,1800.0
2015-02-19 10:30:00,46.06,46.09,46.06,46.07,3800.0,44.01,44.0386,44.01,44.0195,3800.0
2015-02-19 10:35:00,46.05,46.08,46.05,46.08,1800.0,44.0004,44.0291,44.0004,44.0291,1800.0
2015-02-19 10:40:00,46.07,46.09,46.07,46.09,800.0,44.0195,44.0386,44.0195,44.0386,800.0
2015-02-19 10:45:00,46.05,46.07,46.04,46.07,1400.0,44.0004,44.0195,43.9909,44.0195,1400.0
2015-02-19 10:50:00,46.04,46.07,46.04,46.07,600.0,43.9909,44.0195,43.9909,44.0195,600.0
2015-02-19 10:55:00,46.09,46.12,46.08,46.09,3600.0,44.0386,44.0673,44.0291,44.0386,3600.0
2015-02-19 11:00:00,46.11,46.13,46.1,46.13,2400.0,44.0578,44.0769,44.0482,44.0769,2400.0
2015-02-19 11:05:00,46.1,46.1,46.1,46.1,200.0,44.0482,44.0482,44.0482,44.0482,200.0
2015-02-19 11:10:00,46.13,46.16,46.13,46.16,800.0,44.0769,44.1055,44.0769,44.1055,800.0
2015-02-19 11:15:00,46.16,46.19,46.15,46.19,2600.0,44.1055,44.1342,44.096,44.1342,2600.0
2015-02-19 11:20:00,46.18,46.21,46.15,46.2,9400.0,44.1246,44.1533,44.096,44.1437,9400.0
2015-02-19 11:25:00,46.18,46.18,46.15,46.16,4200.0,44.1246,44.1246,44.096,44.1055,4200.0
2015-02-19 11:30:00,46.17,46.2,46.15,46.2,3000.0,44.1151,44.1437,44.096,44.1437,3000.0
2015-02-19 11:35:00,46.19,46.23,46.17,46.23,6600.0,44.1342,44.1724,44.1151,44.1724,6600.0
2015-02-19 11:40:00,46.23,46.23,46.23,46.23,200.0,44.1724,44.1724,44.1724,44.1724,200.0
2015-02-19 11:45:00,46.24,46.27,46.24,46.24,2000.0,44.182,44.2106,44.182,44.182,2000.0
2015-02-19 11:50:00,46.24,46.24,46.23,46.23,800.0,44.182,44.182,44.1724,44.1724,800.0
2015-02-19 11:55:00,46.23,46.23,46.23,46.23,200.0,44.1724,44.1724,44.1724,44.1724,200.0
2015-02-19 12:00:00,46.23,46.23,46.23,46.23,600.0,44.1724,44.1724,44.1724,44.1724,600.0
2015-02-19 12:05:00,46.22,46.24,46.2,46.21,16000.0,44.1629,44.182,44.1437,44.1533,16000.0
2015-02-19 12:10:00,46.22,46.24,46.22,46.24,1400.0,44.1629,44.182,44.1629,44.182,1400.0
2015-02-19 12:15:00,46.24,46.27,46.22,46.22,3400.0,44.182,44.2106,44.1629,44.1629,3400.0
2015-02-19 12:20:00,46.2,46.2,46.17,46.17,1000.0,44.1437,44.1437,44.1151,44.1151,1000.0
2015-02-19 12:25:00,46.17,46.2,46.17,46.19,1400.0,44.1151,44.1437,44.1151,44.1342,1400.0
2015-02-19 12:30:00,46.19,46.21,46.19,46.19,2200.0,44.1342,44.1533,44.1342,44.1342,2200.0
2015-02-19 12:35:00,46.2,46.2,46.09,46.1,3600.0,44.1437,44.1437,44.0386,44.0482,3600.0
2015-02-19 12:40:00,46.16,46.16,46.15,46.15,600.0,44.1055,44.1055,44.096,44.096,600.0
2015-02-19 12:45:00,46.15,46.15,46.15,46.15,0.0,44.096,44.096,44.096,44.096,0.0
2015-02-19 12:50:00,46.19,46.19,46.19,46.19,200.0,44.1342,44.1342,44.1342,44.1342,200.0
2015-02-19 12:55:00,46.19,46.19,46.15,46.15,1400.0,44.1342,44.1342,44.096,44.096,1400.0
2015-02-19 13:00:00,46.19,46.2,46.13,46.15,2800.0,44.1342,44.1437,44.0769,44.096,2800.0
2015-02-19 13:05:00,46.16,46.16,46.16,46.16,400.0,44.1055,44.1055,44.1055,44.1055,400.0
2015-02-19 13:10:00,46.16,46.16,46.16,46.16,200.0,44.1055,44.1055,44.1055,44.1055,200.0
2015-02-19 13:15:00,46.19,46.19,46.14,46.16,2200.0,44.1342,44.1342,44.0864,44.1055,2200.0
2015-02-19 13:20:00,46.17,46.2,46.15,46.15,1800.0,44.1151,44.1437,44.096,44.096,1800.0
2015-02-19 13:25:00,46.15,46.18,46.11,46.11,4400.0,44.096,44.1246,44.0578,44.0578,4400.0
2015-02-19 13:30:00,46.12,46.13,46.08,46.1,9400.0,44.0673,44.0769,44.0291,44.0482,9400.0
2015-02-19 13:35:00,46.15,46.15,46.11,46.11,600.0,44.096,44.096,44.0578,44.0578,600.0
2015-02-19 13:40:00,46.13,46.13,46.1,46.1,1000.0,44.0769,44.0769,44.0482,44.0482,1000.0
2015-02-19 13:45:00,46.12,46.13,46.11,46.13,1000.0,44.0673,44.0769,44.0578,44.0769,1000.0
2015-02-19 13:50:00,46.15,46.19,46.15,46.19,4400.0,44.096,44.1342,44.096,44.1342,4400.0
2015-02-19 13:55:00,46.18,46.19,46.15,46.16,1600.0,44.1246,44.1342,44.096,44.1055,1600.0
2015-02-19 14:00:00,46.16,46.18,46.13,46.13,16600.0,44.1055,44.1246,44.0769,44.0769,16600.0
2015-02-19 14:05:00,46.13,46.17,46.12,46.16,16000.0,44.0769,44.1151,44.0673,44.1055,16000.0
2015-02-19 14:10:00,46.13,46.15,46.13,46.13,2200.0,44.0769,44.096,44.0769,44.0769,2200.0
2015-02-19 14:15:00,46.13,46.13,46.12,46.12,3000.0,44.0769,44.0769,44.0673,44.0673,3000.0
2015-02-19 14:20:00,46.1,46.12,46.1,46.12,2600.0,44.0482,44.0673,44.0482,44.0673,2600.0
2015-02-19 14:25:00,46.1,46.13,46.1,46.11,2000.0,44.0482,44.0769,44.0482,44.0578,2000.0
2015-02-19 14:30:00,46.13,46.13,46.11,46.11,1400.0,44.0769,44.0769,44.0578,44.0578,1400.0
2015-02-19 14:35:00,46.1,46.11,46.05,46.05,1800.0,44.0482,44.0578,44.0004,44.0004,1800.0
2015-02-19 14:40:00,46.07,46.07,46.05,46.05,400.0,44.0195,44.0195,44.0004,44.0004,400.0
2015-02-19 14:45:00,46.06,46.06,46.06,46.06,200.0,44.01,44.01,44.01,44.01,200.0
2015-02-19 14:50:00,46.06,46.09,46.05,46.06,2600.0,44.01,44.0386,44.0004,44.01,2600.0
2015-02-19 14:55:00,46.07,46.09,46.07,46.08,1400.0,44.0195,44.0386,44.0195,44.0291,1400.0
2015-02-19 15:00:00,46.13,46.15,46.12,46.15,2200.0,44.0769,44.096,44.0673,44.096,2200.0
2015-02-19 15:05:00,46.13,46.16,46.13,46.16,7800.0,44.0769,44.1055,44.0769,44.1055,7800.0
2015-02-19 15:10:00,46.16,46.17,46.16,46.16,2400.0,44.1055,44.1151,44.1055,44.1055,2400.0
2015-02-19 15:15:00,46.17,46.22,46.17,46.19,11400.0,44.1151,44.1629,44.1151,44.1342,11400.0
2015-02-19 15:20:00,46.21,46.21,46.19,46.19,1800.0,44.1533,44.1533,44.1342,44.1342,1800.0
2015-02-19 15:25:00,46.21,46.22,46.18,46.2,3800.0,44.1533,44.1629,44.1246,44.1437,3800.0
2015-02-19 15:30:00,46.18,46.19,46.16,46.17,3800.0,44.1246,44.1342,44.1055,44.1151,3800.0
2015-02-19 15:35:00,46.17,46.18,46.16,46.18,2000.0,44.1151,44.1246,44.1055,44.1246,2000.0
2015-02-19 15:40:00,46.16,46.16,46.1,46.11,4600.0,44.1055,44.1055,44.0482,44.0578,4600.0
2015-02-19 15:45:00,46.1,46.11,46.05,46.07,18400.0,44.0482,44.0578,44.0004,44.0195,18400.0
2015-02-19 15:50:00,46.07,46.09,46.05,46.07,5200.0,44.0195,44.0386,44.0004,44.0195,5200.0
2015-02-19 15:55:00,46.07,46.1,46.07,46.1,17200.0,44.0195,44.0482,44.0195,44.0482,17200.0
2015-02-20 09:30:00,45.93,46.04,45.93,45.99,6600.0,43.8858,43.9909,43.8858,43.9431,6600.0
2015-02-20 09:35:00,45.99,45.99,45.98,45.98,1600.0,43.9431,43.9431,43.9335,43.9335,1600.0
2015-02-20 09:40:00,45.85,45.85,45.6,45.76,11800.0,43.8093,43.8093,43.5705,43.7233,11800.0
2015-02-20 09:45:00,45.75,45.76,45.75,45.75,1000.0,43.7138,43.7233,43.7138,43.7138,1000.0
2015-02-20 09:50:00,45.77,45.77,45.67,45.68,5400.0,43.7329,43.7329,43.6373,43.6469,5400.0
2015-02-20 09:55:00,45.75,45.75,45.57,45.62,14600.0,43.7138,43.7138,43.5418,43.5896,14600.0
2015-02-20 10:00:00,45.61,45.65,45.6,45.65,3800.0,43.58,43.6182,43.5705,43.6182,3800.0
2015-02-20 10:05:00,45.68,45.74,45.66,45.74,3400.0,43.6469,43.7042,43.6278,43.7042,3400.0
2015-02-20 10:10:00,45.73,45.74,45.63,45.63,14600.0,43.6947,43.7042,43.5991,43.5991,14600.0
2015-02-20 10:15:00,45.65,45.66,45.63,45.65,38800.0,43.6182,43.6278,43.5991,43.6182,38800.0
2015-02-20 10:20:00,45.63,45.65,45.56,45.56,13200.0,43.5991,43.6182,43.5322,43.5322,13200.0
2015-02-20 10:25:00,45.58,45.59,45.52,45.56,24800.0,43.5513,43.5609,43.494,43.5322,24800.0
2015-02-20 10:30:00,45.55,45.55,45.51,45.52,8400.0,43.5227,43.5227,43.4845,43.494,8400.0
2015-02-20 10:35:00,45.52,45.55,45.49,45.54,16800.0,43.494,43.5227,43.4653,43.5131,16800.0
2015-02-20 10:40:00,45.54,45.57,45.54,45.57,22600.0,43.5131,43.5418,43.5131,43.5418,22600.0
2015-02-20 10:45:00,45.57,45.59,45.56,45.58,18400.0,43.5418,43.5609,43.5322,43.5513,18400.0
2015-02-20 10:50:00,45.56,45.59,45.56,45.58,14800.0,43.5322,43.5609,43.5322,43.5513,14800.0
2015-02-20 10:55:00,45.59,45.64,45.57,45.62,15600.0,43.5609,43.6087,43.5418,43.5896,15600.0
2015-02-20 11:00:00,45.66,45.82,45.66,45.82,4800.0,43.6278,43.7807,43.6278,43.7807,4800.0
2015-02-20 11:05:00,45.82,45.85,45.81,45.83,6000.0,43.7807,43.8093,43.7711,43.7902,6000.0
2015-02-20 11:10:00,45.85,45.85,45.81,45.81,4600.0,43.8093,43.8093,43.7711,43.7711,4600.0
2015-02-20 11:15:00,45.8,45.88,45.8,45.86,5400.0,43.7616,43.838,43.7616,43.8189,5400.0
2015-02-20 11:20:00,45.85,45.85,45.81,45.85,6800.0,43.8093,43.8093,43.7711,43.8093,6800.0
2015-02-20 11:25:00,45.87,45.87,45.83,45.85,3400.0,43.8284,43.8284,43.7902,43.8093,3400.0
2015-02-20 11:30:00,45.85,45.86,45.82,45.84,4800.0,43.8093,43.8189,43.7807,43.7998,4800.0
2015-02-20 11:35:00,45.81,45.85,45.81,45.83,3000.0,43.7711,43.8093,43.7711,43.7902,3000.0
2015-02-20 11:40:00,45.85,45.85,45.82,45.84,1400.0,43.8093,43.8093,43.7807,43.7998,1400.0
2015-02-20 11:45:00,45.84,45.84,45.81,45.83,2800.0,43.7998,43.7998,43.7711,43.7902,2800.0
2015-02-20 11:50:00,45.82,45.82,45.79,45.8,2200.0,43.7807,43.7807,43.752,43.7616,2200.0
2015-02-20 11:55:00,45.8,45.83,45.8,45.83,2400.0,43.7616,43.7902,43.7616,43.7902,2400.0
2015-02-20 12:00:00,45.83,45.85,45.83,45.85,3800.0,43.7902,43.8093,43.7902,43.8093,3800.0
2015-02-20 12:05:00,45.84,45.9,45.83,45.9,11000.0,43.7998,43.8571,43.7902,43.8571,11000.0
2015-02-20 12:10:00,45.88,45.88,45.87,45.88,200.0,43.838,43.838,43.8284,43.838,200.0
2015-02-20 12:15:00,45.9,45.97,45.89,45.97,5000.0,43.8571,43.924,43.8475,43.924,5000.0
2015-02-20 12:20:00,45.96,45.99,45.96,45.99,3400.0,43.9144,43.9431,43.9144,43.9431,3400.0
2015-02-20 12:25:00,45.99,45.99,45.92,45.93,6000.0,43.9431,43.9431,43.8762,43.8858,6000.0
2015-02-20 12:30:00,45.92,45.92,45.9,45.9,1400.0,43.8762,43.8762,43.8571,43.8571,1400.0
2015-02-20 12:35:00,45.9,45.99,45.88,45.91,6200.0,43.8571,43.9431,43.838,43.8667,6200.0
2015-02-20 12:40:00,45.93,46.01,45.92,45.93,3600.0,43.8858,43.9622,43.8762,43.8858,3600.0
2015-02-20 12:45:00,45.96,45.98,45.96,45.98,800.0,43.9144,43.9335,43.9144,43.9335,800.0
2015-02-20 12:50:00,45.97,45.99,45.97,45.98,1200.0,43.924,43.9431,43.924,43.9335,1200.0
2015-02-20 12:55:00,45.99,46.01,45.96,45.99,4000.0,43.9431,43.9622,43.9144,43.9431,4000.0
2015-02-20 13:00:00,45.98,46.05,45.98,46.05,2200.0,43.9335,44.0004,43.9335,44.0004,2200.0
2015-02-20 13:05:00,46.03,46.06,46.02,46.04,3600.0,43.9813,44.01,43.9718,43.9909,3600.0
2015-02-20 13:10:00,46.03,46.08,46.03,46.08,2200.0,43.9813,44.0291,43.9813,44.0291,2200.0
2015-02-20 13:15:00,46.08,46.1,46.05,46.1,2600.0,44.0291,44.0482,44.0004,44.0482,2600.0
2015-02-20 13:20:00,46.06,46.13,46.05,46.1,5800.0,44.01,44.0769,44.0004,44.0482,5800.0
2015-02-20 13:25:00,46.13,46.14,46.1,46.1,1400.0,44.0769,44.0864,44.0482,44.0482,1400.0
2015-02-20 13:30:00,46.1,46.13,46.1,46.1,2600.0,44.0482,44.0769,44.0482,44.0482,2600.0
2015-02-20 13:35:00,46.08,46.11,46.08,46.1,3000.0,44.0291,44.0578,44.0291,44.0482,3000.0
2015-02-20 13:40:00,46.11,46.13,46.1,46.1,2200.0,44.0578,44.0769,44.0482,44.0482,2200.0
2015-02-20 13:45:00,46.1,46.1,46.08,46.08,1600.0,44.0482,44.0482,44.0291,44.0291,1600.0
2015-02-20 13:50:00,46.08,46.08,46.06,46.06,3000.0,44.0291,44.0291,44.01,44.01,3000.0
2015-02-20 13:55:00,46.07,46.1,46.07,46.08,2200.0,44.0195,44.0482,44.0195,44.0291,2200.0
2015-02-20 14:00:00,46.1,46.13,46.1,46.11,2800.0,44.0482,44.0769,44.0482,44.0578,2800.0
2015-02-20 14:05:00,46.11,46.16,46.1,46.13,6000.0,44.0578,44.1055,44.0482,44.0769,6000.0
2015-02-20 14:10:00,46.12,46.12,46.09,46.09,1400.0,44.0673,44.0673,44.0386,44.0386,1400.0
2015-02-20 14:15:00,46.1,46.12,46.09,46.1,2600.0,44.0482,44.0673,44.0386,44.0482,2600.0
2015-02-20 14:20:00,46.12,46.12,46.08,46.08,3000.0,44.0673,44.0673,44.0291,44.0291,3000.0
2015-02-20 14:25:00,46.1,46.16,46.1,46.16,3800.0,44.0482,44.1055,44.0482,44.1055,3800.0
2015-02-20 14:30:00,46.15,46.17,46.13,46.16,3600.0,44.096,44.1151,44.0769,44.1055,3600.0
2015-02-20 14:35:00,46.16,46.18,46.13,46.13,4800.0,44.1055,44.1246,44.0769,44.0769,4800.0
2015-02-20 14:40:00,46.12,46.13,46.12,46.12,1200.0,44.0673,44.0769,44.0673,44.0673,1200.0
2015-02-20 14:45:00,46.13,46.18,46.13,46.18,8400.0,44.0769,44.1246,44.0769,44.1246,8400.0
2015-02-20 14:50:00,46.18,46.22,46.18,46.22,2200.0,44.1246,44.1629,44.1246,44.1629,2200.0
2015-02-20 14:55:00,46.22,46.22,46.18,46.2,6800.0,44.1629,44.1629,44.1246,44.1437,6800.0
2015-02-20 15:00:00,46.22,46.26,46.22,46.23,5200.0,44.1629,44.2011,44.1629,44.1724,5200.0
2015-02-20 15:05:00,46.24,46.32,46.23,46.31,5600.0,44.182,44.2584,44.1724,44.2489,5600.0
2015-02-20 15:10:00,46.3,46.32,46.26,46.26,6000.0,44.2393,44.2584,44.2011,44.2011,6000.0
2015-02-20 15:15:00,46.28,46.28,46.24,46.27,9600.0,44.2202,44.2202,44.182,44.2106,9600.0
2015-02-20 15:20:00,46.27,46.29,46.26,46.29,3400.0,44.2106,44.2297,44.2011,44.2297,3400.0
2015-02-20 15:25:00,46.28,46.28,46.26,46.28,6000.0,44.2202,44.2202,44.2011,44.2202,6000.0
2015-02-20 15:30:00,46.27,46.33,46.24,46.33,11800.0,44.2106,44.268,44.182,44.268,11800.0
2015-02-20 15:35:00,46.32,46.34,46.31,46.34,6400.0,44.2584,44.2775,44.2489,44.2775,6400.0
2015-02-20 15:40:00,46.33,46.35,46.33,46.34,10600.0,44.268,44.2871,44.268,44.2775,10600.0
2015-02-20 15:45:00,46.35,46.38,46.27,46.27,30400.0,44.2871,44.3157,44.2106,44.2106,30400.0
2015-02-20 15:50:00,46.28,46.29,46.26,46.27,35000.0,44.2202,44.2297,44.2011,44.2106,35000.0
2015-02-20 15:55:00,46.29,46.38,46.28,46.34,44600.0,44.2297,44.3157,44.2202,44.2775,44600.0
2015-02-23 09:30:00,46.35,46.35,46.21,46.22,5000.0,44.2871,44.2871,44.1533,44.1629,5000.0
2015-02-23 09:35:00,46.22,46.22,46.22,46.22,0.0,44.1629,44.1629,44.1629,44.1629,0.0
2015-02-23 09:40:00,46.29,46.35,46.29,46.31,9000.0,44.2297,44.2871,44.2297,44.2489,9000.0
2015-02-23 09:45:00,46.33,46.33,46.24,46.24,2800.0,44.268,44.268,44.182,44.182,2800.0
2015-02-23 09:50:00,46.2,46.21,46.17,46.21,2800.0,44.1437,44.1533,44.1151,44.1533,2800.0
2015-02-23 09:55:00,46.18,46.22,46.17,46.18,2200.0,44.1246,44.1629,44.1151,44.1246,2200.0
2015-02-23 10:00:00,46.15,46.18,46.13,46.16,1400.0,44.096,44.1246,44.0769,44.1055,1400.0
2015-02-23 10:05:00,46.16,46.2,46.13,46.17,2200.0,44.1055,44.1437,44.0769,44.1151,2200.0
2015-02-23 10:10:00,46.18,46.21,46.17,46.2,2600.0,44.1246,44.1533,44.1151,44.1437,2600.0
2015-02-23 10:15:00,46.22,46.22,46.11,46.13,2200.0,44.1629,44.1629,44.0578,44.0769,2200.0
2015-02-23 10:20:00,46.13,46.17,46.11,46.17,3800.0,44.0769,44.1151,44.0578,44.1151,3800.0
2015-02-23 10:25:00,46.15,46.18,46.15,46.17,2200.0,44.096,44.1246,44.096,44.1151,2200.0
2015-02-23 10:30:00,46.15,46.16,46.08,46.09,5400.0,44.096,44.1055,44.0291,44.0386,5400.0
2015-02-23 10:35:00,46.14,46.14,46.09,46.1,600.0,44.0864,44.0864,44.0386,44.0482,600.0
2015-02-23 10:40:00,46.1,46.12,46.09,46.12,4800.0,44.0482,44.0673,44.0386,44.0673,4800.0
2015-02-23 10:45:00,46.1,46.13,46.1,46.13,800.0,44.0482,44.0769,44.0482,44.0769,800.0
2015-02-23 10:50:00,46.13,46.15,46.1,46.1,2000.0,44.0769,44.096,44.0482,44.0482,2000.0
2015-02-23 10:55:00,46.1,46.12,46.09,46.12,1000.0,44.0482,44.0673,44.0386,44.0673,1000.0
2015-02-23 11:00:00,46.11,46.12,46.11,46.12,400.0,44.0578,44.0673,44.0578,44.0673,400.0
2015-02-23 11:05:00,46.12,46.13,46.1,46.1,3600.0,44.0673,44.0769,44.0482,44.0482,3600.0
2015-02-23 11:10:00,46.09,46.1,46.07,46.07,2600.0,44.0386,44.0482,44.0195,44.0195,2600.0
2015-02-23 11:15:00,46.1,46.17,46.1,46.17,1400.0,44.0482,44.1151,44.0482,44.1151,1400.0
2015-02-23 11:20:00,46.17,46.22,46.17,46.2,3200.0,44.1151,44.1629,44.1151,44.1437,3200.0
2015-02-23 11:25:00,46.2,46.22,46.2,46.22,1800.0,44.1437,44.1629,44.1437,44.1629,1800.0
2015-02-23 11:30:00,46.23,46.23,46.2,46.2,1600.0,44.1724,44.1724,44.1437,44.1437,1600.0
2015-02-23 11:35:00,46.2,46.2,46.2,46.2,0.0,44.1437,44.1437,44.1437,44.1437,0.0
2015-02-23 11:40:00,46.2,46.2,46.2,46.2,0.0,44.1437,44.1437,44.1437,44.1437,0.0
2015-02-23 11:45:00,46.22,46.22,46.19,46.19,2400.0,44.1629,44.1629,44.1342,44.1342,2400.0
2015-02-23 11:50:00,46.19,46.2,46.18,46.18,1000.0,44.1342,44.1437,44.1246,44.1246,1000.0
2015-02-23 11:55:00,46.16,46.2,46.16,46.19,5400.0,44.1055,44.1437,44.1055,44.1342,5400.0
2015-02-23 12:00:00,46.19,46.23,46.19,46.23,2400.0,44.1342,44.1724,44.1342,44.1724,2400.0
2015-02-23 12:05:00,46.23,46.26,46.23,46.23,2000.0,44.1724,44.2011,44.1724,44.1724,2000.0
2015-02-23 12:10:00,46.22,46.24,46.2,46.2,2600.0,44.1629,44.182,44.1437,44.1437,2600.0
2015-02-23 12:15:00,46.21,46.21,46.18,46.18,1200.0,44.1533,44.1533,44.1246,44.1246,1200.0
2015-02-23 12:20:00,46.18,46.18,46.13,46.17,2400.0,44.1246,44.1246,44.0769,44.1151,2400.0
2015-02-23 12:25:00,46.17,46.17,46.17,46.17,200.0,44.1151,44.1151,44.1151,44.1151,200.0
2015-02-23 12:30:00,46.16,46.16,46.16,46.16,200.0,44.1055,44.1055,44.1055,44.1055,200.0
2015-02-23 12:35:00,46.17,46.19,46.12,46.12,6800.0,44.1151,44.1342,44.0673,44.0673,6800.0
2015-02-23 12:40:00,46.13,46.15,46.13,46.15,800.0,44.0769,44.096,44.0769,44.096,800.0
2015-02-23 12:45:00,46.13,46.15,46.13,46.15,1400.0,44.0769,44.096,44.0769,44.096,1400.0
2015-02-23 12:50:00,46.18,46.18,46.18,46.18,200.0,44.1246,44.1246,44.1246,44.1246,200.0
2015-02-23 12:55:00,46.13,46.16,46.1,46.1,13200.0,44.0769,44.1055,44.0482,44.0482,13200.0
2015-02-23 13:00:00,46.1,46.1,46.07,46.07,3800.0,44.0482,44.0482,44.0195,44.0195,3800.0
2015-02-23 13:05:00,46.07,46.09,46.07,46.08,400.0,44.0195,44.0386,44.0195,44.0291,400.0
2015-02-23 13:10:00,46.09,46.1,46.09,46.09,2000.0,44.0386,44.0482,44.0386,44.0386,2000.0
2015-02-23 13:15:00,46.11,46.15,46.1,46.1,17800.0,44.0578,44.096,44.0482,44.0482,17800.0
2015-02-23 13:20:00,46.12,46.12,46.07,46.08,2600.0,44.0673,44.0673,44.0195,44.0291,2600.0
2015-02-23 13:25:00,46.07,46.09,46.04,46.06,8000.0,44.0195,44.0386,43.9909,44.01,8000.0
2015-02-23 13:30:00,46.09,46.12,46.05,46.06,5400.0,44.0386,44.0673,44.0004,44.01,5400.0
2015-02-23 13:35:00,46.06,46.08,46.06,46.08,1800.0,44.01,44.0291,44.01,44.0291,1800.0
2015-02-23 13:40:00,46.08,46.09,46.06,46.06,2400.0,44.0291,44.0386,44.01,44.01,2400.0
2015-02-23 13:45:00,46.07,46.09,46.07,46.09,600.0,44.0195,44.0386,44.0195,44.0386,600.0
2015-02-23 13:50:00,46.1,46.1,46.1,46.1,600.0,44.0482,44.0482,44.0482,44.0482,600.0
2015-02-23 13:55:00,46.12,46.13,46.08,46.1,4000.0,44.0673,44.0769,44.0291,44.0482,4000.0
2015-02-23 14:00:00,46.07,46.09,46.05,46.09,3000.0,44.0195,44.0386,44.0004,44.0386,3000.0
2015-02-23 14:05:00,46.08,46.14,46.08,46.12,1800.0,44.0291,44.0864,44.0291,44.0673,1800.0
2015-02-23 14:10:00,46.12,46.17,46.12,46.13,4800.0,44.0673,44.1151,44.0673,44.0769,4800.0
2015-02-23 14:15:00,46.12,46.14,46.09,46.09,12200.0,44.0673,44.0864,44.0386,44.0386,12200.0
2015-02-23 14:20:00,46.09,46.09,46.07,46.08,2600.0,44.0386,44.0386,44.0195,44.0291,2600.0
2015-02-23 14:25:00,46.1,46.13,46.1,46.12,4200.0,44.0482,44.0769,44.0482,44.0673,4200.0
2015-02-23 14:30:00,46.11,46.12,46.09,46.09,2600.0,44.0578,44.0673,44.0386,44.0386,2600.0
2015-02-23 14:35:00,46.07,46.09,46.02,46.02,10000.0,44.0195,44.0386,43.9718,43.9718,10000.0
2015-02-23 14:40:00,46.02,46.03,45.99,46.02,8000.0,43.9718,43.9813,43.9431,43.9718,8000.0
2015-02-23 14:45:00,46.01,46.04,45.98,45.98,9800.0,43.9622,43.9909,43.9335,43.9335,9800.0
2015-02-23 14:50:00,45.99,46.02,45.98,46.01,5200.0,43.9431,43.9718,43.9335,43.9622,5200.0
2015-02-23 14:55:00,46.02,46.06,46.02,46.04,6400.0,43.9718,44.01,43.9718,43.9909,6400.0
2015-02-23 15:00:00,46.05,46.06,46.01,46.01,2800.0,44.0004,44.01,43.9622,43.9622,2800.0
2015-02-23 15:05:00,45.99,46.01,45.99,46.01,4400.0,43.9431,43.9622,43.9431,43.9622,4400.0
2015-02-23 15:10:00,46.01,46.02,45.98,46.01,5800.0,43.9622,43.9718,43.9335,43.9622,5800.0
2015-02-23 15:15:00,46.01,46.04,45.98,45.99,11200.0,43.9622,43.9909,43.9335,43.9431,11200.0
2015-02-23 15:20:00,46.0,46.01,45.98,45.98,9600.0,43.9526,43.9622,43.9335,43.9335,9600.0
2015-02-23 15:25:00,45.99,46.0,45.98,45.99,6000.0,43.9431,43.9526,43.9335,43.9431,6000.0
2015-02-23 15:30:00,46.01,46.07,46.01,46.04,3400.0,43.9622,44.0195,43.9622,43.9909,3400.0
2015-02-23 15:35:00,46.06,46.06,46.01,46.05,7800.0,44.01,44.01,43.9622,44.0004,7800.0
2015-02-23 15:40:00,46.06,46.08,46.05,46.08,4200.0,44.01,44.0291,44.0004,44.0291,4200.0
2015-02-23 15:45:00,46.08,46.1,46.07,46.08,12800.0,44.0291,44.0482,44.0195,44.0291,12800.0
2015-02-23 15:50:00,46.09,46.09,46.07,46.09,12800.0,44.0386,44.0386,44.0195,44.0386,12800.0
2015-02-23 15:55:00,46.1,46.1,46.06,46.1,53200.0,44.0482,44.0482,44.01,44.0482,53200.0
2015-02-24 09:30:00,46.07,46.07,45.89,45.91,5600.0,44.0195,44.0195,43.8475,43.8667,5600.0
2015-02-24 09:35:00,45.96,46.07,45.96,46.0,1000.0,43.9144,44.0195,43.9144,43.9526,1000.0
2015-02-24 09:40:00,46.04,46.1,46.04,46.05,8400.0,43.9909,44.0482,43.9909,44.0004,8400.0
2015-02-24 09:45:00,46.05,46.11,46.05,46.08,1800.0,44.0004,44.0578,44.0004,44.0291,1800.0
2015-02-24 09:50:00,46.02,46.03,46.01,46.03,800.0,43.9718,43.9813,43.9622,43.9813,800.0
2015-02-24 09:55:00,46.03,46.03,45.99,45.99,800.0,43.9813,43.9813,43.9431,43.9431,800.0
2015-02-24 10:00:00,46.01,46.07,45.9,46.07,2600.0,43.9622,44.0195,43.8571,44.0195,2600.0
2015-02-24 10:05:00,45.96,46.04,45.95,46.02,3400.0,43.9144,43.9909,43.9049,43.9718,3400.0
2015-02-24 10:10:00,46.01,46.01,46.01,46.01,200.0,43.9622,43.9622,43.9622,43.9622,200.0
2015-02-24 10:15:00,45.99,46.01,45.97,45.97,3200.0,43.9431,43.9622,43.924,43.924,3200.0
2015-02-24 10:20:00,46.04,46.12,46.04,46.12,2800.0,43.9909,44.0673,43.9909,44.0673,2800.0
2015-02-24 10:25:00,46.12,46.16,46.12,46.16,1000.0,44.0673,44.1055,44.0673,44.1055,1000.0
2015-02-24 10:30:00,46.1,46.13,46.06,46.06,3400.0,44.0482,44.0769,44.01,44.01,3400.0
2015-02-24 10:35:00,46.08,46.08,46.06,46.06,1400.0,44.0291,44.0291,44.01,44.01,1400.0
2015-02-24 10:40:00,46.04,46.13,46.04,46.13,22400.0,43.9909,44.0769,43.9909,44.0769,22400.0
2015-02-24 10:45:00,46.13,46.13,45.99,46.02,39200.0,44.0769,44.0769,43.9431,43.9718,39200.0
2015-02-24 10:50:00,46.01,46.05,46.01,46.02,3000.0,43.9622,44.0004,43.9622,43.9718,3000.0
2015-02-24 10:55:00,45.99,46.1,45.99,46.1,1200.0,43.9431,44.0482,43.9431,44.0482,1200.0
2015-02-24 11:00:00,46.11,46.13,46.07,46.07,6000.0,44.0578,44.0769,44.0195,44.0195,6000.0
2015-02-24 11:05:00,46.1,46.1,46.07,46.08,3800.0,44.0482,44.0482,44.0195,44.0291,3800.0
2015-02-24 11:10:00,46.08,46.1,46.05,46.08,5000.0,44.0291,44.0482,44.0004,44.0291,5000.0
2015-02-24 11:15:00,46.09,46.11,46.08,46.1,4000.0,44.0386,44.0578,44.0291,44.0482,4000.0
2015-02-24 11:20:00,46.1,46.1,46.1,46.1,1600.0,44.0482,44.0482,44.0482,44.0482,1600.0
2015-02-24 11:25:00,46.11,46.11,46.01,46.03,7000.0,44.0578,44.0578,43.9622,43.9813,7000.0
2015-02-24 11:30:00,46.05,46.07,46.01,46.01,4400.0,44.0004,44.0195,43.9622,43.9622,4400.0
2015-02-24 11:35:00,46.01,46.01,45.91,45.95,20000.0,43.9622,43.9622,43.8667,43.9049,20000.0
2015-02-24 11:40:00,45.94,45.99,45.93,45.99,12000.0,43.8953,43.9431,43.8858,43.9431,12000.0
2015-02-24 11:45:00,45.98,46.02,45.98,45.98,4000.0,43.9335,43.9718,43.9335,43.9335,4000.0
2015-02-24 11:50:00,45.98,45.98,45.92,45.92,1800.0,43.9335,43.9335,43.8762,43.8762,1800.0
2015-02-24 11:55:00,45.9,45.92,45.88,45.88,2400.0,43.8571,43.8762,43.838,43.838,2400.0
2015-02-24 12:00:00,45.91,45.94,45.88,45.94,4800.0,43.8667,43.8953,43.838,43.8953,4800.0
2015-02-24 12:05:00,45.95,45.96,45.93,45.95,3000.0,43.9049,43.9144,43.8858,43.9049,3000.0
2015-02-24 12:10:00,45.95,45.95,45.93,45.95,1800.0,43.9049,43.9049,43.8858,43.9049,1800.0
2015-02-24 12:15:00,45.93,45.95,45.92,45.93,4000.0,43.8858,43.9049,43.8762,43.8858,4000.0
2015-02-24 12:20:00,45.95,45.95,45.93,45.93,1600.0,43.9049,43.9049,43.8858,43.8858,1600.0
2015-02-24 12:25:00,45.95,45.95,45.92,45.95,2200.0,43.9049,43.9049,43.8762,43.9049,2200.0
2015-02-24 12:30:00,45.93,45.93,45.84,45.89,4800.0,43.8858,43.8858,43.7998,43.8475,4800.0
2015-02-24 12:35:00,45.91,45.91,45.89,45.89,600.0,43.8667,43.8667,43.8475,43.8475,600.0
2015-02-24 12:40:00,45.94,45.97,45.9,45.97,1000.0,43.8953,43.924,43.8571,43.924,1000.0
2015-02-24 12:45:00,45.97,45.98,45.91,45.95,22000.0,43.924,43.9335,43.8667,43.9049,22000.0
2015-02-24 12:50:00,45.96,45.97,45.92,45.92,16200.0,43.9144,43.924,43.8762,43.8762,16200.0
2015-02-24 12:55:00,45.94,45.98,45.94,45.98,1600.0,43.8953,43.9335,43.8953,43.9335,1600.0
2015-02-24 13:00:00,45.99,45.99,45.95,45.95,3800.0,43.9431,43.9431,43.9049,43.9049,3800.0
2015-02-24 13:05:00,45.97,45.98,45.92,45.93,5200.0,43.924,43.9335,43.8762,43.8858,5200.0
2015-02-24 13:10:00,45.93,45.97,45.92,45.95,11000.0,43.8858,43.924,43.8762,43.9049,11000.0
2015-02-24 13:15:00,45.96,45.97,45.94,45.97,2800.0,43.9144,43.924,43.8953,43.924,2800.0
2015-02-24 13:20:00,45.96,45.96,45.92,45.94,3400.0,43.9144,43.9144,43.8762,43.8953,3400.0
2015-02-24 13:25:00,45.92,45.95,45.91,45.95,1400.0,43.8762,43.9049,43.8667,43.9049,1400.0
2015-02-24 13:30:00,45.93,45.98,45.91,45.96,4000.0,43.8858,43.9335,43.8667,43.9144,4000.0
2015-02-24 13:35:00,45.97,45.99,45.96,45.99,1600.0,43.924,43.9431,43.9144,43.9431,1600.0
2015-02-24 13:40:00,45.97,46.01,45.97,46.0,8600.0,43.924,43.9622,43.924,43.9526,8600.0
2015-02-24 13:45:00,46.0,46.01,45.98,46.01,12200.0,43.9526,43.9622,43.9335,43.9622,12200.0
2015-02-24 13:50:00,46.01,46.02,45.99,46.02,5600.0,43.9622,43.9718,43.9431,43.9718,5600.0
2015-02-24 13:55:00,46.01,46.01,45.98,45.98,7200.0,43.9622,43.9622,43.9335,43.9335,7200.0
2015-02-24 14:00:00,46.01,46.01,45.97,46.01,151200.0,43.9622,43.9622,43.924,43.9622,151200.0
2015-02-24 14:05:00,46.0,46.05,45.98,46.04,11400.0,43.9526,44.0004,43.9335,43.9909,11400.0
2015-02-24 14:10:00,46.04,46.11,46.04,46.11,5000.0,43.9909,44.0578,43.9909,44.0578,5000.0
2015-02-24 14:15:00,46.09,46.12,46.08,46.11,3600.0,44.0386,44.0673,44.0291,44.0578,3600.0
2015-02-24 14:20:00,46.12,46.16,46.12,46.16,3000.0,44.0673,44.1055,44.0673,44.1055,3000.0
2015-02-24 14:25:00,46.16,46.17,46.1,46.1,9600.0,44.1055,44.1151,44.0482,44.0482,9600.0
2015-02-24 14:30:00,46.12,46.12,46.1,46.12,800.0,44.0673,44.0673,44.0482,44.0673,800.0
2015-02-24 14:35:00,46.12,46.15,46.1,46.13,4200.0,44.0673,44.096,44.0482,44.0769,4200.0
2015-02-24 14:40:00,46.15,46.15,46.1,46.11,3000.0,44.096,44.096,44.0482,44.0578,3000.0
2015-02-24 14:45:00,46.15,46.16,46.1,46.12,19200.0,44.096,44.1055,44.0482,44.0673,19200.0
2015-02-24 14:50:00,46.13,46.13,46.09,46.13,6000.0,44.0769,44.0769,44.0386,44.0769,6000.0
2015-02-24 14:55:00,46.16,46.16,46.12,46.12,2600.0,44.1055,44.1055,44.0673,44.0673,2600.0
2015-02-24 15:00:00,46.15,46.15,46.12,46.14,1600.0,44.096,44.096,44.0673,44.0864,1600.0
2015-02-24 15:05:00,46.14,46.18,46.13,46.15,11600.0,44.0864,44.1246,44.0769,44.096,11600.0
2015-02-24 15:10:00,46.13,46.17,46.13,46.14,29000.0,44.0769,44.1151,44.0769,44.0864,29000.0
2015-02-24 15:15:00,46.15,46.17,46.14,46.14,3800.0,44.096,44.1151,44.0864,44.0864,3800.0
2015-02-24 15:20:00,46.15,46.18,46.15,46.17,8200.0,44.096,44.1246,44.096,44.1151,8200.0
2015-02-24 15:25:00,46.18,46.18,46.13,46.13,11000.0,44.1246,44.1246,44.0769,44.0769,11000.0
2015-02-24 15:30:00,46.16,46.17,46.13,46.13,6400.0,44.1055,44.1151,44.0769,44.0769,6400.0
2015-02-24 15:35:00,46.15,46.17,46.13,46.15,10600.0,44.096,44.1151,44.0769,44.096,10600.0
2015-02-24 15:40:00,46.17,46.17,46.12,46.13,19200.0,44.1151,44.1151,44.0673,44.0769,19200.0
2015-02-24 15:45:00,46.15,46.16,46.07,46.07,15800.0,44.096,44.1055,44.0195,44.0195,15800.0
2015-02-24 15:50:00,46.05,46.09,45.97,45.97,64600.0,44.0004,44.0386,43.924,43.924,64600.0
2015-02-24 15:55:00,45.97,45.99,45.93,45.96,114000.0,43.924,43.9431,43.8858,43.9144,114000.0
2015-02-25 09:30:00,45.99,46.16,45.99,46.01,7200.0,43.9431,44.1055,43.9431,43.9622,7200.0
2015-02-25 09:35:00,45.88,46.0,45.88,45.97,1200.0,43.838,43.9526,43.838,43.924,1200.0
2015-02-25 09:40:00,45.97,45.97,45.97,45.97,0.0,43.924,43.924,43.924,43.924,0.0
2015-02-25 09:45:00,45.93,45.95,45.93,45.95,800.0,43.8858,43.9049,43.8858,43.9049,800.0
2015-02-25 09:50:00,45.97,45.99,45.93,45.99,9400.0,43.924,43.9431,43.8858,43.9431,9400.0
2015-02-25 09:55:00,45.98,46.02,45.96,46.02,13200.0,43.9335,43.9718,43.9144,43.9718,13200.0
2015-02-25 10:00:00,45.97,46.05,45.97,46.05,4400.0,43.924,44.0004,43.924,44.0004,4400.0
2015-02-25 10:05:00,46.04,46.08,45.97,46.04,13800.0,43.9909,44.0291,43.924,43.9909,13800.0
2015-02-25 10:10:00,46.02,46.05,45.99,46.02,17000.0,43.9718,44.0004,43.9431,43.9718,17000.0
2015-02-25 10:15:00,45.99,46.1,45.99,46.09,6800.0,43.9431,44.0482,43.9431,44.0386,6800.0
2015-02-25 10:20:00,46.09,46.09,46.09,46.09,600.0,44.0386,44.0386,44.0386,44.0386,600.0
2015-02-25 10:25:00,46.1,46.1,45.98,46.02,31800.0,44.0482,44.0482,43.9335,43.9718,31800.0
2015-02-25 10:30:00,46.0,46.06,46.0,46.06,3600.0,43.9526,44.01,43.9526,44.01,3600.0
2015-02-25 10:35:00,46.06,46.09,46.04,46.07,8400.0,44.01,44.0386,43.9909,44.0195,8400.0
2015-02-25 10:40:00,46.05,46.08,45.99,46.07,71600.0,44.0004,44.0291,43.9431,44.0195,71600.0
2015-02-25 10:45:00,46.05,46.16,46.05,46.13,5200.0,44.0004,44.1055,44.0004,44.0769,5200.0
2015-02-25 10:50:00,46.15,46.15,46.09,46.1,3600.0,44.096,44.096,44.0386,44.0482,3600.0
2015-02-25 10:55:00,46.12,46.13,46.1,46.13,800.0,44.0673,44.0769,44.0482,44.0769,800.0
2015-02-25 11:00:00,46.12,46.13,46.04,46.05,11200.0,44.0673,44.0769,43.9909,44.0004,11200.0
2015-02-25 11:05:00,46.04,46.07,46.04,46.07,400.0,43.9909,44.0195,43.9909,44.0195,400.0
2015-02-25 11:10:00,46.08,46.09,46.05,46.09,2200.0,44.0291,44.0386,44.0004,44.0386,2200.0
2015-02-25 11:15:00,46.09,46.12,46.09,46.1,6800.0,44.0386,44.0673,44.0386,44.0482,6800.0
2015-02-25 11:20:00,46.1,46.1,46.09,46.09,600.0,44.0482,44.0482,44.0386,44.0386,600.0
2015-02-25 11:25:00,46.1,46.14,46.1,46.13,1800.0,44.0482,44.0864,44.0482,44.0769,1800.0
2015-02-25 11:30:00,46.1,46.12,46.1,46.1,2400.0,44.0482,44.0673,44.0482,44.0482,2400.0
2015-02-25 11:35:00,46.12,46.13,46.1,46.1,1400.0,44.0673,44.0769,44.0482,44.0482,1400.0
2015-02-25 11:40:00,46.13,46.13,46.08,46.08,13200.0,44.0769,44.0769,44.0291,44.0291,13200.0
2015-02-25 11:45:00,46.1,46.13,46.09,46.13,1800.0,44.0482,44.0769,44.0386,44.0769,1800.0
2015-02-25 11:50:00,46.13,46.13,46.09,46.09,8000.0,44.0769,44.0769,44.0386,44.0386,8000.0
2015-02-25 11:55:00,46.07,46.08,45.99,46.02,7800.0,44.0195,44.0291,43.9431,43.9718,7800.0
2015-02-25 12:00:00,46.02,46.04,46.02,46.02,2600.0,43.9718,43.9909,43.9718,43.9718,2600.0
2015-02-25 12:05:00,46.03,46.04,46.01,46.01,3400.0,43.9813,43.9909,43.9622,43.9622,3400.0
2015-02-25 12:10:00,46.01,46.01,45.99,45.99,1400.0,43.9622,43.9622,43.9431,43.9431,1400.0
2015-02-25 12:15:00,45.99,45.99,45.99,45.99,0.0,43.9431,43.9431,43.9431,43.9431,0.0
2015-02-25 12:20:00,46.01,46.02,46.0,46.02,5600.0,43.9622,43.9718,43.9526,43.9718,5600.0
2015-02-25 12:25:00,46.02,46.07,46.02,46.07,3600.0,43.9718,44.0195,43.9718,44.0195,3600.0
2015-02-25 12:30:00,46.08,46.09,46.07,46.09,10400.0,44.0291,44.0386,44.0195,44.0386,10400.0
2015-02-25 12:35:00,46.07,46.08,46.02,46.02,5600.0,44.0195,44.0291,43.9718,43.9718,5600.0
2015-02-25 12:40:00,46.02,46.04,46.02,46.04,1000.0,43.9718,43.9909,43.9718,43.9909,1000.0
2015-02-25 12:45:00,46.02,46.07,46.02,46.05,800.0,43.9718,44.0195,43.9718,44.0004,800.0
2015-02-25 12:50:00,46.06,46.06,46.05,46.05,1600.0,44.01,44.01,44.0004,44.0004,1600.0
2015-02-25 12:55:00,46.06,46.08,46.06,46.08,1800.0,44.01,44.0291,44.01,44.0291,1800.0
2015-02-25 13:00:00,46.08,46.1,46.08,46.1,3000.0,44.0291,44.0482,44.0291,44.0482,3000.0
2015-02-25 13:05:00,46.1,46.1,46.09,46.09,1400.0,44.0482,44.0482,44.0386,44.0386,1400.0
2015-02-25 13:10:00,46.12,46.12,46.08,46.08,2600.0,44.0673,44.0673,44.0291,44.0291,2600.0
2015-02-25 13:15:00,46.07,46.08,46.06,46.06,2800.0,44.0195,44.0291,44.01,44.01,2800.0
2015-02-25 13:20:00,46.06,46.06,46.05,46.05,1200.0,44.01,44.01,44.0004,44.0004,1200.0
2015-02-25 13:25:00,46.06,46.06,46.05,46.05,800.0,44.01,44.01,44.0004,44.0004,800.0
2015-02-25 13:30:00,46.08,46.08,46.06,46.07,1000.0,44.0291,44.0291,44.01,44.0195,1000.0
2015-02-25 13:35:00,46.09,46.13,46.08,46.13,4200.0,44.0386,44.0769,44.0291,44.0769,4200.0
2015-02-25 13:40:00,46.12,46.12,46.05,46.06,10200.0,44.0673,44.0673,44.0004,44.01,10200.0
2015-02-25 13:45:00,46.05,46.07,46.05,46.06,3400.0,44.0004,44.0195,44.0004,44.01,3400.0
2015-02-25 13:50:00,46.09,46.09,46.07,46.08,1800.0,44.0386,44.0386,44.0195,44.0291,1800.0
2015-02-25 13:55:00,46.07,46.08,46.07,46.07,800.0,44.0195,44.0291,44.0195,44.0195,800.0
2015-02-25 14:00:00,46.07,46.08,46.06,46.07,2600.0,44.0195,44.0291,44.01,44.0195,2600.0
2015-02-25 14:05:00,46.07,46.07,46.05,46.05,3000.0,44.0195,44.0195,44.0004,44.0004,3000.0
2015-02-25 14:10:00,46.02,46.03,46.01,46.02,1800.0,43.9718,43.9813,43.9622,43.9718,1800.0
2015-02-25 14:15:00,46.04,46.09,46.04,46.07,3800.0,43.9909,44.0386,43.9909,44.0195,3800.0
2015-02-25 14:20:00,46.07,46.08,46.02,46.02,8200.0,44.0195,44.0291,43.9718,43.9718,8200.0
2015-02-25 14:25:00,46.03,46.07,46.03,46.06,6600.0,43.9813,44.0195,43.9813,44.01,6600.0
2015-02-25 14:30:00,46.04,46.08,46.04,46.07,5800.0,43.9909,44.0291,43.9909,44.0195,5800.0
2015-02-25 14:35:00,46.08,46.08,46.03,46.06,9600.0,44.0291,44.0291,43.9813,44.01,9600.0
2015-02-25 14:40:00,46.04,46.05,45.99,46.02,13000.0,43.9909,44.0004,43.9431,43.9718,13000.0
2015-02-25 14:45:00,46.02,46.04,46.01,46.03,4000.0,43.9718,43.9909,43.9622,43.9813,4000.0
2015-02-25 14:50:00,46.01,46.01,45.96,45.99,4400.0,43.9622,43.9622,43.9144,43.9431,4400.0
2015-02-25 14:55:00,45.99,46.03,45.99,46.01,2600.0,43.9431,43.9813,43.9431,43.9622,2600.0
2015-02-25 15:00:00,46.02,46.02,45.99,46.01,6400.0,43.9718,43.9718,43.9431,43.9622,6400.0
2015-02-25 15:05:00,46.0,46.04,45.99,46.04,6600.0,43.9526,43.9909,43.9431,43.9909,6600.0
2015-02-25 15:10:00,46.02,46.04,46.02,46.02,12600.0,43.9718,43.9909,43.9718,43.9718,12600.0
2015-02-25 15:15:00,46.02,46.05,46.02,46.02,2800.0,43.9718,44.0004,43.9718,43.9718,2800.0
2015-02-25 15:20:00,46.05,46.08,46.0,46.0,12400.0,44.0004,44.0291,43.9526,43.9526,12400.0
2015-02-25 15:25:00,46.01,46.02,45.98,45.99,4000.0,43.9622,43.9718,43.9335,43.9431,4000.0
2015-02-25 15:30:00,45.99,46.05,45.99,46.01,15000.0,43.9431,44.0004,43.9431,43.9622,15000.0
2015-02-25 15:35:00,46.0,46.07,46.0,46.03,5800.0,43.9526,44.0195,43.9526,43.9813,5800.0
2015-02-25 15:40:00,46.02,46.02,45.98,46.0,11800.0,43.9718,43.9718,43.9335,43.9526,11800.0
2015-02-25 15:45:00,46.02,46.1,46.01,46.08,13600.0,43.9718,44.0482,43.9622,44.0291,13600.0
2015-02-25 15:50:00,46.1,46.12,46.04,46.04,40400.0,44.0482,44.0673,43.9909,43.9909,40400.0
2015-02-25 15:55:00,46.04,46.07,46.0,46.05,75000.0,43.9909,44.0195,43.9526,44.0004,75000.0
2015-02-26 09:30:00,46.12,46.15,46.12,46.13,6400.0,44.0673,44.096,44.0673,44.0769,6400.0
2015-02-26 09:35:00,46.12,46.19,46.12,46.15,3000.0,44.0673,44.1342,44.0673,44.096,3000.0
2015-02-26 09:40:00,46.16,46.24,46.16,46.24,1400.0,44.1055,44.182,44.1055,44.182,1400.0
2015-02-26 09:45:00,46.15,46.2,46.09,46.2,12000.0,44.096,44.1437,44.0386,44.1437,12000.0
2015-02-26 09:50:00,46.2,46.23,46.12,46.12,4600.0,44.1437,44.1724,44.0673,44.0673,4600.0
2015-02-26 09:55:00,46.12,46.21,46.08,46.15,11600.0,44.0673,44.1533,44.0291,44.096,11600.0
2015-02-26 10:00:00,46.1,46.23,46.1,46.19,24600.0,44.0482,44.1724,44.0482,44.1342,24600.0
2015-02-26 10:05:00,46.23,46.24,46.22,46.22,4400.0,44.1724,44.182,44.1629,44.1629,4400.0
2015-02-26 10:10:00,46.22,46.29,46.19,46.26,11200.0,44.1629,44.2297,44.1342,44.2011,11200.0
2015-02-26 10:15:00,46.26,46.38,46.26,46.37,5200.0,44.2011,44.3157,44.2011,44.3062,5200.0
2015-02-26 10:20:00,46.4,46.4,46.34,46.36,6000.0,44.3348,44.3348,44.2775,44.2966,6000.0
2015-02-26 10:25:00,46.34,46.34,46.31,46.33,8000.0,44.2775,44.2775,44.2489,44.268,8000.0
2015-02-26 10:30:00,46.33,46.34,46.31,46.32,6400.0,44.268,44.2775,44.2489,44.2584,6400.0
2015-02-26 10:35:00,46.35,46.35,46.27,46.27,14800.0,44.2871,44.2871,44.2106,44.2106,14800.0
2015-02-26 10:40:00,46.27,46.35,46.27,46.33,4200.0,44.2106,44.2871,44.2106,44.268,4200.0
2015-02-26 10:45:00,46.33,46.33,46.32,46.32,2800.0,44.268,44.268,44.2584,44.2584,2800.0
2015-02-26 10:50:00,46.32,46.35,46.32,46.32,3600.0,44.2584,44.2871,44.2584,44.2584,3600.0
2015-02-26 10:55:00,46.33,46.35,46.32,46.32,7000.0,44.268,44.2871,44.2584,44.2584,7000.0
2015-02-26 11:00:00,46.32,46.34,46.31,46.34,5000.0,44.2584,44.2775,44.2489,44.2775,5000.0
2015-02-26 11:05:00,46.34,46.34,46.31,46.33,6000.0,44.2775,44.2775,44.2489,44.268,6000.0
2015-02-26 11:10:00,46.32,46.33,46.3,46.33,8000.0,44.2584,44.268,44.2393,44.268,8000.0
2015-02-26 11:15:00,46.33,46.33,46.27,46.28,7000.0,44.268,44.268,44.2106,44.2202,7000.0
2015-02-26 11:20:00,46.3,46.34,46.27,46.33,5600.0,44.2393,44.2775,44.2106,44.268,5600.0
2015-02-26 11:25:00,46.33,46.33,46.3,46.32,5200.0,44.268,44.268,44.2393,44.2584,5200.0
2015-02-26 11:30:00,46.3,46.35,46.3,46.34,7600.0,44.2393,44.2871,44.2393,44.2775,7600.0
2015-02-26 11:35:00,46.33,46.36,46.33,46.34,12200.0,44.268,44.2966,44.268,44.2775,12200.0
2015-02-26 11:40:00,46.33,46.34,46.32,46.33,10800.0,44.268,44.2775,44.2584,44.268,10800.0
2015-02-26 11:45:00,46.31,46.34,46.31,46.33,3600.0,44.2489,44.2775,44.2489,44.268,3600.0
2015-02-26 11:50:00,46.33,46.36,46.33,46.35,4600.0,44.268,44.2966,44.268,44.2871,4600.0
2015-02-26 11:55:00,46.35,46.35,46.3,46.3,6200.0,44.2871,44.2871,44.2393,44.2393,6200.0
2015-02-26 12:00:00,46.29,46.31,46.27,46.3,1800.0,44.2297,44.2489,44.2106,44.2393,1800.0
2015-02-26 12:05:00,46.27,46.28,46.25,46.28,1400.0,44.2106,44.2202,44.1915,44.2202,1400.0
2015-02-26 12:10:00,46.29,46.31,46.29,46.31,1600.0,44.2297,44.2489,44.2297,44.2489,1600.0
2015-02-26 12:15:00,46.3,46.31,46.24,46.24,3400.0,44.2393,44.2489,44.182,44.182,3400.0
2015-02-26 12:20:00,46.24,46.32,46.24,46.32,7000.0,44.182,44.2584,44.182,44.2584,7000.0
2015-02-26 12:25:00,46.32,46.34,46.31,46.31,10000.0,44.2584,44.2775,44.2489,44.2489,10000.0
2015-02-26 12:30:00,46.31,46.33,46.31,46.31,2000.0,44.2489,44.268,44.2489,44.2489,2000.0
2015-02-26 12:35:00,46.33,46.33,46.31,46.31,800.0,44.268,44.268,44.2489,44.2489,800.0
2015-02-26 12:40:00,46.3,46.33,46.29,46.33,4600.0,44.2393,44.268,44.2297,44.268,4600.0
2015-02-26 12:45:00,46.32,46.35,46.32,46.33,4000.0,44.2584,44.2871,44.2584,44.268,4000.0
2015-02-26 12:50:00,46.32,46.33,46.3,46.33,16800.0,44.2584,44.268,44.2393,44.268,16800.0
2015-02-26 12:55:00,46.33,46.34,46.31,46.34,2600.0,44.268,44.2775,44.2489,44.2775,2600.0
2015-02-26 13:00:00,46.34,46.35,46.33,46.34,5000.0,44.2775,44.2871,44.268,44.2775,5000.0
2015-02-26 13:05:00,46.32,46.34,46.32,46.32,11200.0,44.2584,44.2775,44.2584,44.2584,11200.0
2015-02-26 13:10:00,46.31,46.33,46.31,46.33,3800.0,44.2489,44.268,44.2489,44.268,3800.0
2015-02-26 13:15:00,46.33,46.38,46.32,46.37,4000.0,44.268,44.3157,44.2584,44.3062,4000.0
2015-02-26 13:20:00,46.35,46.35,46.3,46.3,12600.0,44.2871,44.2871,44.2393,44.2393,12600.0
2015-02-26 13:25:00,46.31,46.33,46.31,46.33,4800.0,44.2489,44.268,44.2489,44.268,4800.0
2015-02-26 13:30:00,46.32,46.34,46.31,46.34,3600.0,44.2584,44.2775,44.2489,44.2775,3600.0
2015-02-26 13:35:00,46.35,46.35,46.32,46.33,2600.0,44.2871,44.2871,44.2584,44.268,2600.0
2015-02-26 13:40:00,46.33,46.35,46.33,46.34,2200.0,44.268,44.2871,44.268,44.2775,2200.0
2015-02-26 13:45:00,46.35,46.35,46.33,46.33,1600.0,44.2871,44.2871,44.268,44.268,1600.0
2015-02-26 13:50:00,46.34,46.36,46.34,46.35,4400.0,44.2775,44.2966,44.2775,44.2871,4400.0
2015-02-26 13:55:00,46.35,46.35,46.31,46.33,8800.0,44.2871,44.2871,44.2489,44.268,8800.0
2015-02-26 14:00:00,46.33,46.36,46.33,46.36,3600.0,44.268,44.2966,44.268,44.2966,3600.0
2015-02-26 14:05:00,46.34,46.35,46.33,46.33,800.0,44.2775,44.2871,44.268,44.268,800.0
2015-02-26 14:10:00,46.32,46.32,46.29,46.29,6400.0,44.2584,44.2584,44.2297,44.2297,6400.0
2015-02-26 14:15:00,46.28,46.29,46.26,46.29,4200.0,44.2202,44.2297,44.2011,44.2297,4200.0
2015-02-26 14:20:00,46.28,46.31,46.28,46.3,25800.0,44.2202,44.2489,44.2202,44.2393,25800.0
2015-02-26 14:25:00,46.3,46.31,46.24,46.24,6400.0,44.2393,44.2489,44.182,44.182,6400.0
2015-02-26 14:30:00,46.27,46.29,46.27,46.29,1800.0,44.2106,44.2297,44.2106,44.2297,1800.0
2015-02-26 14:35:00,46.26,46.27,46.24,46.27,4200.0,44.2011,44.2106,44.182,44.2106,4200.0
2015-02-26 14:40:00,46.28,46.28,46.26,46.27,2400.0,44.2202,44.2202,44.2011,44.2106,2400.0
2015-02-26 14:45:00,46.27,46.27,46.26,46.26,6200.0,44.2106,44.2106,44.2011,44.2011,6200.0
2015-02-26 14:50:00,46.25,46.28,46.24,46.28,3800.0,44.1915,44.2202,44.182,44.2202,3800.0
2015-02-26 14:55:00,46.27,46.28,46.26,46.27,2400.0,44.2106,44.2202,44.2011,44.2106,2400.0
2015-02-26 15:00:00,46.25,46.26,46.21,46.21,11000.0,44.1915,44.2011,44.1533,44.1533,11000.0
2015-02-26 15:05:00,46.22,46.27,46.22,46.27,5200.0,44.1629,44.2106,44.1629,44.2106,5200.0
2015-02-26 15:10:00,46.24,46.3,46.24,46.3,2400.0,44.182,44.2393,44.182,44.2393,2400.0
2015-02-26 15:15:00,46.3,46.32,46.29,46.3,23600.0,44.2393,44.2584,44.2297,44.2393,23600.0
2015-02-26 15:20:00,46.3,46.31,46.28,46.28,11200.0,44.2393,44.2489,44.2202,44.2202,11200.0
2015-02-26 15:25:00,46.28,46.3,46.27,46.27,6000.0,44.2202,44.2393,44.2106,44.2106,6000.0
2015-02-26 15:30:00,46.29,46.31,46.26,46.27,6000.0,44.2297,44.2489,44.2011,44.2106,6000.0
2015-02-26 15:35:00,46.24,46.28,46.22,46.27,11400.0,44.182,44.2202,44.1629,44.2106,11400.0
2015-02-26 15:40:00,46.27,46.29,46.27,46.27,21200.0,44.2106,44.2297,44.2106,44.2106,21200.0
2015-02-26 15:45:00,46.28,46.33,46.27,46.31,40000.0,44.2202,44.268,44.2106,44.2489,40000.0
2015-02-26 15:50:00,46.31,46.35,46.3,46.35,17200.0,44.2489,44.2871,44.2393,44.2871,17200.0
2015-02-26 15:55:00,46.36,46.4,46.34,46.38,84600.0,44.2966,44.3348,44.2775,44.3157,84600.0
2015-02-27 09:30:00,46.4,46.41,46.23,46.24,15200.0,44.3348,44.3444,44.1724,44.182,15200.0
2015-02-27 09:35:00,46.31,46.42,46.31,46.42,400.0,44.2489,44.354,44.2489,44.354,400.0
2015-02-27 09:40:00,46.49,46.49,46.24,46.24,27600.0,44.4208,44.4208,44.182,44.182,27600.0
2015-02-27 09:45:00,46.24,46.29,46.13,46.24,10800.0,44.182,44.2297,44.0769,44.182,10800.0
2015-02-27 09:50:00,46.26,46.28,46.22,46.27,4400.0,44.2011,44.2202,44.1629,44.2106,4400.0
2015-02-27 09:55:00,46.28,46.35,46.26,46.35,3400.0,44.2202,44.2871,44.2011,44.2871,3400.0
2015-02-27 10:00:00,46.35,46.43,46.35,46.39,2800.0,44.2871,44.3635,44.2871,44.3253,2800.0
2015-02-27 10:05:00,46.41,46.41,46.33,46.38,17800.0,44.3444,44.3444,44.268,44.3157,17800.0
2015-02-27 10:10:00,46.37,46.4,46.29,46.33,16400.0,44.3062,44.3348,44.2297,44.268,16400.0
2015-02-27 10:15:00,46.3,46.36,46.3,46.31,2600.0,44.2393,44.2966,44.2393,44.2489,2600.0
2015-02-27 10:20:00,46.36,46.38,46.3,46.35,11400.0,44.2966,44.3157,44.2393,44.2871,11400.0
2015-02-27 10:25:00,46.35,46.36,46.35,46.35,3400.0,44.2871,44.2966,44.2871,44.2871,3400.0
2015-02-27 10:30:00,46.35,46.38,46.35,46.35,8200.0,44.2871,44.3157,44.2871,44.2871,8200.0
2015-02-27 10:35:00,46.37,46.37,46.31,46.33,7000.0,44.3062,44.3062,44.2489,44.268,7000.0
2015-02-27 10:40:00,46.32,46.36,46.32,46.36,4200.0,44.2584,44.2966,44.2584,44.2966,4200.0
2015-02-27 10:45:00,46.35,46.38,46.32,46.37,4600.0,44.2871,44.3157,44.2584,44.3062,4600.0
2015-02-27 10:50:00,46.38,46.4,46.38,46.38,4000.0,44.3157,44.3348,44.3157,44.3157,4000.0
2015-02-27 10:55:00,46.38,46.4,46.37,46.39,2000.0,44.3157,44.3348,44.3062,44.3253,2000.0
2015-02-27 11:00:00,46.38,46.4,46.33,46.33,27400.0,44.3157,44.3348,44.268,44.268,27400.0
2015-02-27 11:05:00,46.33,46.34,46.26,46.26,12600.0,44.268,44.2775,44.2011,44.2011,12600.0
2015-02-27 11:10:00,46.25,46.26,46.24,46.24,8000.0,44.1915,44.2011,44.182,44.182,8000.0
2015-02-27 11:15:00,46.26,46.26,46.23,46.23,3000.0,44.2011,44.2011,44.1724,44.1724,3000.0
2015-02-27 11:20:00,46.23,46.24,46.22,46.22,3000.0,44.1724,44.182,44.1629,44.1629,3000.0
2015-02-27 11:25:00,46.24,46.25,46.21,46.21,3800.0,44.182,44.1915,44.1533,44.1533,3800.0
2015-02-27 11:30:00,46.2,46.21,46.19,46.19,5800.0,44.1437,44.1533,44.1342,44.1342,5800.0
2015-02-27 11:35:00,46.21,46.21,46.19,46.19,1000.0,44.1533,44.1533,44.1342,44.1342,1000.0
2015-02-27 11:40:00,46.19,46.26,46.18,46.26,6600.0,44.1342,44.2011,44.1246,44.2011,6600.0
2015-02-27 11:45:00,46.26,46.32,46.26,46.32,3800.0,44.2011,44.2584,44.2011,44.2584,3800.0
2015-02-27 11:50:00,46.29,46.29,46.23,46.23,4000.0,44.2297,44.2297,44.1724,44.1724,4000.0
2015-02-27 11:55:00,46.24,46.25,46.19,46.22,36000.0,44.182,44.1915,44.1342,44.1629,36000.0
2015-02-27 12:00:00,46.2,46.2,46.15,46.15,3800.0,44.1437,44.1437,44.096,44.096,3800.0
2015-02-27 12:05:00,46.15,46.15,46.13,46.13,4000.0,44.096,44.096,44.0769,44.0769,4000.0
2015-02-27 12:10:00,46.13,46.13,46.09,46.1,2200.0,44.0769,44.0769,44.0386,44.0482,2200.0
2015-02-27 12:15:00,46.08,46.09,46.06,46.06,2200.0,44.0291,44.0386,44.01,44.01,2200.0
2015-02-27 12:20:00,46.08,46.17,46.07,46.17,6800.0,44.0291,44.1151,44.0195,44.1151,6800.0
2015-02-27 12:25:00,46.17,46.19,46.17,46.19,2800.0,44.1151,44.1342,44.1151,44.1342,2800.0
2015-02-27 12:30:00,46.2,46.2,46.17,46.17,1200.0,44.1437,44.1437,44.1151,44.1151,1200.0
2015-02-27 12:35:00,46.18,46.18,46.15,46.17,3400.0,44.1246,44.1246,44.096,44.1151,3400.0
2015-02-27 12:40:00,46.17,46.17,46.13,46.14,2600.0,44.1151,44.1151,44.0769,44.0864,2600.0
2015-02-27 12:45:00,46.14,46.14,46.14,46.14,200.0,44.0864,44.0864,44.0864,44.0864,200.0
2015-02-27 12:50:00,46.13,46.13,46.1,46.1,2400.0,44.0769,44.0769,44.0482,44.0482,2400.0
2015-02-27 12:55:00,46.1,46.11,46.09,46.11,3400.0,44.0482,44.0578,44.0386,44.0578,3400.0
2015-02-27 13:00:00,46.11,46.12,46.09,46.09,800.0,44.0578,44.0673,44.0386,44.0386,800.0
2015-02-27 13:05:00,46.09,46.1,46.09,46.09,800.0,44.0386,44.0482,44.0386,44.0386,800.0
2015-02-27 13:10:00,46.09,46.11,46.09,46.11,1400.0,44.0386,44.0578,44.0386,44.0578,1400.0
2015-02-27 13:15:00,46.13,46.13,46.12,46.13,2600.0,44.0769,44.0769,44.0673,44.0769,2600.0
2015-02-27 13:20:00,46.13,46.15,46.13,46.14,3000.0,44.0769,44.096,44.0769,44.0864,3000.0
2015-02-27 13:25:00,46.14,46.14,46.07,46.09,4800.0,44.0864,44.0864,44.0195,44.0386,4800.0
2015-02-27 13:30:00,46.07,46.09,46.07,46.07,2200.0,44.0195,44.0386,44.0195,44.0195,2200.0
2015-02-27 13:35:00,46.06,46.06,46.0,46.0,3400.0,44.01,44.01,43.9526,43.9526,3400.0
2015-02-27 13:40:00,46.01,46.02,45.98,45.98,3400.0,43.9622,43.9718,43.9335,43.9335,3400.0
2015-02-27 13:45:00,45.99,45.99,45.98,45.98,600.0,43.9431,43.9431,43.9335,43.9335,600.0
2015-02-27 13:50:00,45.99,46.0,45.97,45.99,1000.0,43.9431,43.9526,43.924,43.9431,1000.0
2015-02-27 13:55:00,45.99,46.01,45.98,46.0,2600.0,43.9431,43.9622,43.9335,43.9526,2600.0
2015-02-27 14:00:00,46.0,46.0,45.97,45.97,3600.0,43.9526,43.9526,43.924,43.924,3600.0
2015-02-27 14:05:00,45.98,46.01,45.97,45.99,6200.0,43.9335,43.9622,43.924,43.9431,6200.0
2015-02-27 14:10:00,46.0,46.01,45.97,45.97,4400.0,43.9526,43.9622,43.924,43.924,4400.0
2015-02-27 14:15:00,45.97,45.97,45.95,45.96,2200.0,43.924,43.924,43.9049,43.9144,2200.0
2015-02-27 14:20:00,45.96,46.01,45.93,45.99,41600.0,43.9144,43.9622,43.8858,43.9431,41600.0
2015-02-27 14:25:00,45.97,45.97,45.95,45.96,3600.0,43.924,43.924,43.9049,43.9144,3600.0
2015-02-27 14:30:00,45.96,45.99,45.96,45.99,5200.0,43.9144,43.9431,43.9144,43.9431,5200.0
2015-02-27 14:35:00,46.01,46.01,45.93,45.94,6000.0,43.9622,43.9622,43.8858,43.8953,6000.0
2015-02-27 14:40:00,45.93,45.95,45.92,45.93,2600.0,43.8858,43.9049,43.8762,43.8858,2600.0
2015-02-27 14:45:00,45.93,45.97,45.9,45.97,7400.0,43.8858,43.924,43.8571,43.924,7400.0
2015-02-27 14:50:00,45.98,45.98,45.95,45.96,3200.0,43.9335,43.9335,43.9049,43.9144,3200.0
2015-02-27 14:55:00,45.96,46.0,45.95,46.0,5200.0,43.9144,43.9526,43.9049,43.9526,5200.0
2015-02-27 15:00:00,46.0,46.05,45.97,46.05,16600.0,43.9526,44.0004,43.924,44.0004,16600.0
2015-02-27 15:05:00,46.04,46.06,46.02,46.06,13600.0,43.9909,44.01,43.9718,44.01,13600.0
2015-02-27 15:10:00,46.04,46.06,46.01,46.05,7400.0,43.9909,44.01,43.9622,44.0004,7400.0
2015-02-27 15:15:00,46.05,46.07,46.02,46.07,8000.0,44.0004,44.0195,43.9718,44.0195,8000.0
2015-02-27 15:20:00,46.06,46.08,46.04,46.05,6400.0,44.01,44.0291,43.9909,44.0004,6400.0
2015-02-27 15:25:00,46.05,46.09,46.05,46.05,9400.0,44.0004,44.0386,44.0004,44.0004,9400.0
2015-02-27 15:30:00,46.06,46.06,45.97,45.97,28200.0,44.01,44.01,43.924,43.924,28200.0
2015-02-27 15:35:00,45.98,46.0,45.97,45.99,5200.0,43.9335,43.9526,43.924,43.9431,5200.0
2015-02-27 15:40:00,45.99,45.99,45.94,45.98,8600.0,43.9431,43.9431,43.8953,43.9335,8600.0
2015-02-27 15:45:00,45.96,46.01,45.96,45.96,15400.0,43.9144,43.9622,43.9144,43.9144,15400.0
2015-02-27 15:50:00,45.98,46.0,45.94,45.94,15600.0,43.9335,43.9526,43.8953,43.8953,15600.0
2015-02-27 15:55:00,45.95,45.98,45.92,45.93,49200.0,43.9049,43.9335,43.8762,43.8858,49200.0
2015-03-02 09:30:00,45.94,46.13,45.77,45.88,19000.0,43.8953,44.0769,43.7329,43.838,19000.0
2015-03-02 09:35:00,46.02,46.12,45.99,46.02,2200.0,43.9718,44.0673,43.9431,43.9718,2200.0
2015-03-02 09:40:00,46.04,46.08,46.02,46.08,1200.0,43.9909,44.0291,43.9718,44.0291,1200.0
2015-03-02 09:45:00,46.08,46.16,46.08,46.1,6800.0,44.0291,44.1055,44.0291,44.0482,6800.0
2015-03-02 09:50:00,46.12,46.22,46.12,46.2,7000.0,44.0673,44.1629,44.0673,44.1437,7000.0
2015-03-02 09:55:00,46.24,46.34,46.24,46.25,7000.0,44.182,44.2775,44.182,44.1915,7000.0
2015-03-02 10:00:00,46.26,46.27,46.22,46.23,5000.0,44.2011,44.2106,44.1629,44.1724,5000.0
2015-03-02 10:05:00,46.21,46.23,46.18,46.18,7400.0,44.1533,44.1724,44.1246,44.1246,7400.0
2015-03-02 10:10:00,46.19,46.34,46.19,46.34,21000.0,44.1342,44.2775,44.1342,44.2775,21000.0
2015-03-02 10:15:00,46.3,46.38,46.3,46.33,35000.0,44.2393,44.3157,44.2393,44.268,35000.0
2015-03-02 10:20:00,46.34,46.34,46.27,46.27,10000.0,44.2775,44.2775,44.2106,44.2106,10000.0
2015-03-02 10:25:00,46.27,46.27,46.15,46.15,9000.0,44.2106,44.2106,44.096,44.096,9000.0
2015-03-02 10:30:00,46.18,46.25,46.18,46.21,11000.0,44.1246,44.1915,44.1246,44.1533,11000.0
2015-03-02 10:35:00,46.19,46.21,46.18,46.18,1200.0,44.1342,44.1533,44.1246,44.1246,1200.0
2015-03-02 10:40:00,46.17,46.17,46.12,46.16,6000.0,44.1151,44.1151,44.0673,44.1055,6000.0
2015-03-02 10:45:00,46.18,46.18,46.18,46.18,200.0,44.1246,44.1246,44.1246,44.1246,200.0
2015-03-02 10:50:00,46.19,46.21,46.19,46.2,2800.0,44.1342,44.1533,44.1342,44.1437,2800.0
2015-03-02 10:55:00,46.25,46.27,46.21,46.27,3800.0,44.1915,44.2106,44.1533,44.2106,3800.0
2015-03-02 11:00:00,46.24,46.29,46.24,46.27,3800.0,44.182,44.2297,44.182,44.2106,3800.0
2015-03-02 11:05:00,46.28,46.3,46.27,46.27,3400.0,44.2202,44.2393,44.2106,44.2106,3400.0
2015-03-02 11:10:00,46.26,46.31,46.26,46.31,1000.0,44.2011,44.2489,44.2011,44.2489,1000.0
2015-03-02 11:15:00,46.31,46.35,46.31,46.35,3000.0,44.2489,44.2871,44.2489,44.2871,3000.0
2015-03-02 11:20:00,46.36,46.37,46.32,46.34,7400.0,44.2966,44.3062,44.2584,44.2775,7400.0
2015-03-02 11:25:00,46.33,46.33,46.33,46.33,400.0,44.268,44.268,44.268,44.268,400.0
2015-03-02 11:30:00,46.33,46.35,46.33,46.34,1200.0,44.268,44.2871,44.268,44.2775,1200.0
2015-03-02 11:35:00,46.34,46.41,46.33,46.41,5400.0,44.2775,44.3444,44.268,44.3444,5400.0
2015-03-02 11:40:00,46.41,46.42,46.4,46.41,1800.0,44.3444,44.354,44.3348,44.3444,1800.0
2015-03-02 11:45:00,46.41,46.41,46.35,46.38,3400.0,44.3444,44.3444,44.2871,44.3157,3400.0
2015-03-02 11:50:00,46.35,46.37,46.34,46.35,1000.0,44.2871,44.3062,44.2775,44.2871,1000.0
2015-03-02 11:55:00,46.36,46.36,46.34,46.34,3000.0,44.2966,44.2966,44.2775,44.2775,3000.0
2015-03-02 12:00:00,46.34,46.34,46.29,46.3,4800.0,44.2775,44.2775,44.2297,44.2393,4800.0
2015-03-02 12:05:00,46.29,46.29,46.28,46.28,1800.0,44.2297,44.2297,44.2202,44.2202,1800.0
2015-03-02 12:10:00,46.28,46.29,46.25,46.25,3400.0,44.2202,44.2297,44.1915,44.1915,3400.0
2015-03-02 12:15:00,46.25,46.25,46.24,46.24,1800.0,44.1915,44.1915,44.182,44.182,1800.0
2015-03-02 12:20:00,46.24,46.27,46.24,46.26,5600.0,44.182,44.2106,44.182,44.2011,5600.0
2015-03-02 12:25:00,46.26,46.26,46.26,46.26,400.0,44.2011,44.2011,44.2011,44.2011,400.0
2015-03-02 12:30:00,46.27,46.27,46.27,46.27,600.0,44.2106,44.2106,44.2106,44.2106,600.0
2015-03-02 12:35:00,46.28,46.33,46.27,46.33,10400.0,44.2202,44.268,44.2106,44.268,10400.0
2015-03-02 12:40:00,46.33,46.33,46.32,46.32,1600.0,44.268,44.268,44.2584,44.2584,1600.0
2015-03-02 12:45:00,46.32,46.33,46.32,46.32,2400.0,44.2584,44.268,44.2584,44.2584,2400.0
2015-03-02 12:50:00,46.31,46.34,46.31,46.33,800.0,44.2489,44.2775,44.2489,44.268,800.0
2015-03-02 12:55:00,46.34,46.37,46.34,46.36,3000.0,44.2775,44.3062,44.2775,44.2966,3000.0
2015-03-02 13:00:00,46.35,46.35,46.32,46.33,6600.0,44.2871,44.2871,44.2584,44.268,6600.0
2015-03-02 13:05:00,46.33,46.35,46.32,46.35,18800.0,44.268,44.2871,44.2584,44.2871,18800.0
2015-03-02 13:10:00,46.35,46.35,46.32,46.32,800.0,44.2871,44.2871,44.2584,44.2584,800.0
2015-03-02 13:15:00,46.32,46.34,46.29,46.29,9600.0,44.2584,44.2775,44.2297,44.2297,9600.0
2015-03-02 13:20:00,46.28,46.29,46.27,46.27,2400.0,44.2202,44.2297,44.2106,44.2106,2400.0
2015-03-02 13:25:00,46.27,46.29,46.27,46.27,2200.0,44.2106,44.2297,44.2106,44.2106,2200.0
2015-03-02 13:30:00,46.3,46.31,46.28,46.28,2400.0,44.2393,44.2489,44.2202,44.2202,2400.0
2015-03-02 13:35:00,46.27,46.28,46.26,46.27,5600.0,44.2106,44.2202,44.2011,44.2106,5600.0
2015-03-02 13:40:00,46.27,46.28,46.26,46.28,3400.0,44.2106,44.2202,44.2011,44.2202,3400.0
2015-03-02 13:45:00,46.27,46.29,46.27,46.28,2600.0,44.2106,44.2297,44.2106,44.2202,2600.0
2015-03-02 13:50:00,46.28,46.29,46.27,46.28,7800.0,44.2202,44.2297,44.2106,44.2202,7800.0
2015-03-02 13:55:00,46.28,46.29,46.26,46.26,6600.0,44.2202,44.2297,44.2011,44.2011,6600.0
2015-03-02 14:00:00,46.26,46.27,46.25,46.27,4000.0,44.2011,44.2106,44.1915,44.2106,4000.0
2015-03-02 14:05:00,46.27,46.27,46.2,46.2,25000.0,44.2106,44.2106,44.1437,44.1437,25000.0
2015-03-02 14:10:00,46.2,46.2,46.17,46.18,9400.0,44.1437,44.1437,44.1151,44.1246,9400.0
2015-03-02 14:15:00,46.18,46.2,46.18,46.19,2400.0,44.1246,44.1437,44.1246,44.1342,2400.0
2015-03-02 14:20:00,46.18,46.18,46.18,46.18,1000.0,44.1246,44.1246,44.1246,44.1246,1000.0
2015-03-02 14:25:00,46.19,46.24,46.19,46.24,5200.0,44.1342,44.182,44.1342,44.182,5200.0
2015-03-02 14:30:00,46.24,46.27,46.24,46.27,3200.0,44.182,44.2106,44.182,44.2106,3200.0
2015-03-02 14:35:00,46.28,46.33,46.28,46.32,5000.0,44.2202,44.268,44.2202,44.2584,5000.0
2015-03-02 14:40:00,46.32,46.33,46.26,46.29,13600.0,44.2584,44.268,44.2011,44.2297,13600.0
2015-03-02 14:45:00,46.3,46.31,46.3,46.3,1800.0,44.2393,44.2489,44.2393,44.2393,1800.0
2015-03-02 14:50:00,46.29,46.3,46.24,46.24,5000.0,44.2297,44.2393,44.182,44.182,5000.0
2015-03-02 14:55:00,46.26,46.3,46.25,46.29,6000.0,44.2011,44.2393,44.1915,44.2297,6000.0
2015-03-02 15:00:00,46.29,46.29,46.26,46.26,2000.0,44.2297,44.2297,44.2011,44.2011,2000.0
2015-03-02 15:05:00,46.26,46.29,46.25,46.29,4400.0,44.2011,44.2297,44.1915,44.2297,4400.0
2015-03-02 15:10:00,46.3,46.31,46.3,46.3,2400.0,44.2393,44.2489,44.2393,44.2393,2400.0
2015-03-02 15:15:00,46.3,46.33,46.29,46.33,6000.0,44.2393,44.268,44.2297,44.268,6000.0
2015-03-02 15:20:00,46.31,46.31,46.27,46.27,4200.0,44.2489,44.2489,44.2106,44.2106,4200.0
2015-03-02 15:25:00,46.27,46.33,46.27,46.32,12600.0,44.2106,44.268,44.2106,44.2584,12600.0
2015-03-02 15:30:00,46.31,46.32,46.28,46.29,9000.0,44.2489,44.2584,44.2202,44.2297,9000.0
2015-03-02 15:35:00,46.29,46.35,46.29,46.35,4600.0,44.2297,44.2871,44.2297,44.2871,4600.0
2015-03-02 15:40:00,46.35,46.37,46.35,46.37,5000.0,44.2871,44.3062,44.2871,44.3062,5000.0
2015-03-02 15:45:00,46.37,46.39,46.36,46.38,18800.0,44.3062,44.3253,44.2966,44.3157,18800.0
2015-03-02 15:50:00,46.38,46.4,46.33,46.33,54600.0,44.3157,44.3348,44.268,44.268,54600.0
2015-03-02 15:55:00,46.34,46.38,46.31,46.38,82200.0,44.2775,44.3157,44.2489,44.3157,82200.0
2015-03-03 09:30:00,46.3,46.41,46.17,46.26,12600.0,44.2393,44.3444,44.1151,44.2011,12600.0
2015-03-03 09:35:00,46.23,46.38,46.19,46.32,5600.0,44.1724,44.3157,44.1342,44.2584,5600.0
2015-03-03 09:40:00,46.27,46.3,46.12,46.12,3000.0,44.2106,44.2393,44.0673,44.0673,3000.0
2015-03-03 09:45:00,46.08,46.15,46.0,46.1,11800.0,44.0291,44.096,43.9526,44.0482,11800.0
2015-03-03 09:50:00,46.09,46.09,45.94,45.97,5000.0,44.0386,44.0386,43.8953,43.924,5000.0
2015-03-03 09:55:00,45.94,46.02,45.94,46.01,1800.0,43.8953,43.9718,43.8953,43.9622,1800.0
2015-03-03 10:00:00,46.05,46.12,46.05,46.12,12800.0,44.0004,44.0673,44.0004,44.0673,12800.0
2015-03-03 10:05:00,46.12,46.18,46.11,46.18,3400.0,44.0673,44.1246,44.0578,44.1246,3400.0
2015-03-03 10:10:00,46.15,46.2,46.09,46.09,10000.0,44.096,44.1437,44.0386,44.0386,10000.0
2015-03-03 10:15:00,46.14,46.18,46.12,46.13,18600.0,44.0864,44.1246,44.0673,44.0769,18600.0
2015-03-03 10:20:00,46.12,46.16,46.1,46.16,9600.0,44.0673,44.1055,44.0482,44.1055,9600.0
2015-03-03 10:25:00,46.15,46.17,46.14,46.17,7800.0,44.096,44.1151,44.0864,44.1151,7800.0
2015-03-03 10:30:00,46.16,46.17,46.12,46.15,11400.0,44.1055,44.1151,44.0673,44.096,11400.0
2015-03-03 10:35:00,46.14,46.14,46.09,46.1,15000.0,44.0864,44.0864,44.0386,44.0482,15000.0
2015-03-03 10:40:00,46.1,46.16,46.09,46.14,9400.0,44.0482,44.1055,44.0386,44.0864,9400.0
2015-03-03 10:45:00,46.16,46.17,46.15,46.16,9000.0,44.1055,44.1151,44.096,44.1055,9000.0
2015-03-03 10:50:00,46.16,46.16,46.13,46.15,7800.0,44.1055,44.1055,44.0769,44.096,7800.0
2015-03-03 10:55:00,46.15,46.15,46.1,46.11,4200.0,44.096,44.096,44.0482,44.0578,4200.0
2015-03-03 11:00:00,46.09,46.09,46.05,46.05,1000.0,44.0386,44.0386,44.0004,44.0004,1000.0
2015-03-03 11:05:00,46.05,46.05,46.01,46.02,4000.0,44.0004,44.0004,43.9622,43.9718,4000.0
2015-03-03 11:10:00,46.02,46.02,45.99,45.99,2600.0,43.9718,43.9718,43.9431,43.9431,2600.0
2015-03-03 11:15:00,46.0,46.05,46.0,46.04,5600.0,43.9526,44.0004,43.9526,43.9909,5600.0
2015-03-03 11:20:00,46.02,46.02,45.98,45.98,5400.0,43.9718,43.9718,43.9335,43.9335,5400.0
2015-03-03 11:25:00,45.98,45.98,45.94,45.94,4800.0,43.9335,43.9335,43.8953,43.8953,4800.0
2015-03-03 11:30:00,45.94,45.94,45.88,45.88,5400.0,43.8953,43.8953,43.838,43.838,5400.0
2015-03-03 11:35:00,45.87,45.88,45.86,45.87,2000.0,43.8284,43.838,43.8189,43.8284,2000.0
2015-03-03 11:40:00,45.85,45.85,45.81,45.81,3600.0,43.8093,43.8093,43.7711,43.7711,3600.0
2015-03-03 11:45:00,45.82,45.84,45.82,45.84,400.0,43.7807,43.7998,43.7807,43.7998,400.0
2015-03-03 11:50:00,45.84,45.94,45.84,45.93,3200.0,43.7998,43.8953,43.7998,43.8858,3200.0
2015-03-03 11:55:00,45.92,45.93,45.92,45.93,2800.0,43.8762,43.8858,43.8762,43.8858,2800.0
2015-03-03 12:00:00,45.92,45.92,45.9,45.9,1600.0,43.8762,43.8762,43.8571,43.8571,1600.0
2015-03-03 12:05:00,45.9,45.9,45.89,45.89,400.0,43.8571,43.8571,43.8475,43.8475,400.0
2015-03-03 12:10:00,45.88,45.88,45.88,45.88,1000.0,43.838,43.838,43.838,43.838,1000.0
2015-03-03 12:15:00,45.88,45.93,45.88,45.93,3000.0,43.838,43.8858,43.838,43.8858,3000.0
2015-03-03 12:20:00,45.9,45.9,45.88,45.9,3000.0,43.8571,43.8571,43.838,43.8571,3000.0
2015-03-03 12:25:00,45.88,45.88,45.83,45.83,3600.0,43.838,43.838,43.7902,43.7902,3600.0
2015-03-03 12:30:00,45.84,45.88,45.84,45.87,3200.0,43.7998,43.838,43.7998,43.8284,3200.0
2015-03-03 12:35:00,45.88,45.88,45.88,45.88,400.0,43.838,43.838,43.838,43.838,400.0
2015-03-03 12:40:00,45.88,45.89,45.87,45.88,4000.0,43.838,43.8475,43.8284,43.838,4000.0
2015-03-03 12:45:00,45.87,45.88,45.87,45.88,1000.0,43.8284,43.838,43.8284,43.838,1000.0
2015-03-03 12:50:00,45.87,45.91,45.87,45.91,3400.0,43.8284,43.8667,43.8284,43.8667,3400.0
2015-03-03 12:55:00,45.92,45.96,45.9,45.96,800.0,43.8762,43.9144,43.8571,43.9144,800.0
2015-03-03 13:00:00,45.98,46.01,45.97,45.97,4000.0,43.9335,43.9622,43.924,43.924,4000.0
2015-03-03 13:05:00,45.97,45.99,45.96,45.97,2000.0,43.924,43.9431,43.9144,43.924,2000.0
2015-03-03 13:10:00,45.99,45.99,45.95,45.97,4200.0,43.9431,43.9431,43.9049,43.924,4200.0
2015-03-03 13:15:00,45.98,45.99,45.98,45.98,1600.0,43.9335,43.9431,43.9335,43.9335,1600.0
2015-03-03 13:20:00,45.98,45.99,45.98,45.99,7800.0,43.9335,43.9431,43.9335,43.9431,7800.0
2015-03-03 13:25:00,45.99,46.02,45.98,46.0,22600.0,43.9431,43.9718,43.9335,43.9526,22600.0
2015-03-03 13:30:00,46.0,46.01,46.0,46.0,1000.0,43.9526,43.9622,43.9526,43.9526,1000.0
2015-03-03 13:35:00,45.99,45.99,45.98,45.98,2200.0,43.9431,43.9431,43.9335,43.9335,2200.0
2015-03-03 13:40:00,45.99,46.01,45.98,45.99,6400.0,43.9431,43.9622,43.9335,43.9431,6400.0
2015-03-03 13:45:00,45.98,46.0,45.96,46.0,4000.0,43.9335,43.9526,43.9144,43.9526,4000.0
2015-03-03 13:50:00,45.99,46.0,45.96,45.96,4400.0,43.9431,43.9526,43.9144,43.9144,4400.0
2015-03-03 13:55:00,45.96,45.97,45.95,45.96,5600.0,43.9144,43.924,43.9049,43.9144,5600.0
2015-03-03 14:00:00,45.96,45.99,45.96,45.99,400.0,43.9144,43.9431,43.9144,43.9431,400.0
2015-03-03 14:05:00,45.98,45.99,45.97,45.99,5200.0,43.9335,43.9431,43.924,43.9431,5200.0
2015-03-03 14:10:00,46.01,46.04,45.99,46.04,17800.0,43.9622,43.9909,43.9431,43.9909,17800.0
2015-03-03 14:15:00,46.04,46.07,46.04,46.05,12600.0,43.9909,44.0195,43.9909,44.0004,12600.0
2015-03-03 14:20:00,46.05,46.06,46.0,46.01,12600.0,44.0004,44.01,43.9526,43.9622,12600.0
2015-03-03 14:25:00,46.02,46.02,45.99,45.99,10000.0,43.9718,43.9718,43.9431,43.9431,10000.0
2015-03-03 14:30:00,45.99,45.99,45.99,45.99,2000.0,43.9431,43.9431,43.9431,43.9431,2000.0
2015-03-03 14:35:00,45.99,45.99,45.91,45.91,11600.0,43.9431,43.9431,43.8667,43.8667,11600.0
2015-03-03 14:40:00,45.92,45.93,45.89,45.89,4000.0,43.8762,43.8858,43.8475,43.8475,4000.0
2015-03-03 14:45:00,45.9,45.9,45.88,45.89,5600.0,43.8571,43.8571,43.838,43.8475,5600.0
2015-03-03 14:50:00,45.91,45.94,45.91,45.94,4200.0,43.8667,43.8953,43.8667,43.8953,4200.0
2015-03-03 14:55:00,45.92,45.98,45.92,45.98,5400.0,43.8762,43.9335,43.8762,43.9335,5400.0
2015-03-03 15:00:00,45.98,45.99,45.96,45.96,3800.0,43.9335,43.9431,43.9144,43.9144,3800.0
2015-03-03 15:05:00,45.97,45.98,45.97,45.97,2000.0,43.924,43.9335,43.924,43.924,2000.0
2015-03-03 15:10:00,45.97,45.97,45.95,45.95,9200.0,43.924,43.924,43.9049,43.9049,9200.0
2015-03-03 15:15:00,45.93,45.98,45.93,45.98,6000.0,43.8858,43.9335,43.8858,43.9335,6000.0
2015-03-03 15:20:00,45.97,46.0,45.97,45.99,4000.0,43.924,43.9526,43.924,43.9431,4000.0
2015-03-03 15:25:00,46.0,46.01,45.99,46.0,14800.0,43.9526,43.9622,43.9431,43.9526,14800.0
2015-03-03 15:30:00,46.0,46.02,45.99,46.0,9200.0,43.9526,43.9718,43.9431,43.9526,9200.0
2015-03-03 15:35:00,45.99,45.99,45.92,45.92,5200.0,43.9431,43.9431,43.8762,43.8762,5200.0
2015-03-03 15:40:00,45.94,45.94,45.88,45.88,4000.0,43.8953,43.8953,43.838,43.838,4000.0
2015-03-03 15:45:00,45.9,45.96,45.88,45.96,8200.0,43.8571,43.9144,43.838,43.9144,8200.0
2015-03-03 15:50:00,45.97,46.0,45.97,46.0,11400.0,43.924,43.9526,43.924,43.9526,11400.0
2015-03-03 15:55:00,46.0,46.02,45.98,45.99,45200.0,43.9526,43.9718,43.9335,43.9431,45200.0
2015-03-04 09:30:00,45.94,46.02,45.94,45.94,8200.0,43.8953,43.9718,43.8953,43.8953,8200.0
2015-03-04 09:35:00,45.8,45.84,45.54,45.56,3000.0,43.7616,43.7998,43.5131,43.5322,3000.0
2015-03-04 09:40:00,45.58,45.58,45.58,45.58,200.0,43.5513,43.5513,43.5513,43.5513,200.0
2015-03-04 09:45:00,45.6,45.67,45.56,45.6,6400.0,43.5705,43.6373,43.5322,43.5705,6400.0
2015-03-04 09:50:00,45.64,45.64,45.58,45.59,3800.0,43.6087,43.6087,43.5513,43.5609,3800.0
2015-03-04 09:55:00,45.65,45.74,45.58,45.69,6000.0,43.6182,43.7042,43.5513,43.6564,6000.0
2015-03-04 10:00:00,45.68,45.68,45.62,45.63,1000.0,43.6469,43.6469,43.5896,43.5991,1000.0
2015-03-04 10:05:00,45.64,45.69,45.64,45.69,1400.0,43.6087,43.6564,43.6087,43.6564,1400.0
2015-03-04 10:10:00,45.64,45.66,45.55,45.6,10200.0,43.6087,43.6278,43.5227,43.5705,10200.0
2015-03-04 10:15:00,45.63,45.63,45.63,45.63,200.0,43.5991,43.5991,43.5991,43.5991,200.0
2015-03-04 10:20:00,45.65,45.68,45.65,45.67,3400.0,43.6182,43.6469,43.6182,43.6373,3400.0
2015-03-04 10:25:00,45.67,45.7,45.66,45.7,4000.0,43.6373,43.666,43.6278,43.666,4000.0
2015-03-04 10:30:00,45.67,45.73,45.67,45.73,1800.0,43.6373,43.6947,43.6373,43.6947,1800.0
2015-03-04 10:35:00,45.76,45.81,45.76,45.79,4000.0,43.7233,43.7711,43.7233,43.752,4000.0
2015-03-04 10:40:00,45.77,45.82,45.76,45.81,4400.0,43.7329,43.7807,43.7233,43.7711,4400.0
2015-03-04 10:45:00,45.77,45.79,45.75,45.79,7000.0,43.7329,43.752,43.7138,43.752,7000.0
2015-03-04 10:50:00,45.75,45.79,45.73,45.79,3200.0,43.7138,43.752,43.6947,43.752,3200.0
2015-03-04 10:55:00,45.79,45.84,45.79,45.84,2200.0,43.752,43.7998,43.752,43.7998,2200.0
2015-03-04 11:00:00,45.87,45.88,45.85,45.85,1400.0,43.8284,43.838,43.8093,43.8093,1400.0
2015-03-04 11:05:00,45.89,45.89,45.85,45.88,4800.0,43.8475,43.8475,43.8093,43.838,4800.0
2015-03-04 11:10:00,45.95,45.96,45.95,45.95,1400.0,43.9049,43.9144,43.9049,43.9049,1400.0
2015-03-04 11:15:00,45.96,46.02,45.96,46.02,3800.0,43.9144,43.9718,43.9144,43.9718,3800.0
2015-03-04 11:20:00,46.02,46.05,46.0,46.04,4800.0,43.9718,44.0004,43.9526,43.9909,4800.0
2015-03-04 11:25:00,46.04,46.04,46.02,46.03,1200.0,43.9909,43.9909,43.9718,43.9813,1200.0
2015-03-04 11:30:00,46.01,46.02,45.97,46.02,9800.0,43.9622,43.9718,43.924,43.9718,9800.0
2015-03-04 11:35:00,46.02,46.02,45.95,45.99,7400.0,43.9718,43.9718,43.9049,43.9431,7400.0
2015-03-04 11:40:00,45.99,45.99,45.97,45.97,1000.0,43.9431,43.9431,43.924,43.924,1000.0
2015-03-04 11:45:00,45.97,45.97,45.95,45.95,3600.0,43.924,43.924,43.9049,43.9049,3600.0
2015-03-04 11:50:00,45.94,45.94,45.91,45.91,2600.0,43.8953,43.8953,43.8667,43.8667,2600.0
2015-03-04 11:55:00,45.87,45.87,45.87,45.87,400.0,43.8284,43.8284,43.8284,43.8284,400.0
2015-03-04 12:00:00,45.87,45.93,45.85,45.92,5600.0,43.8284,43.8858,43.8093,43.8762,5600.0
2015-03-04 12:05:00,45.91,45.93,45.91,45.93,1000.0,43.8667,43.8858,43.8667,43.8858,1000.0
2015-03-04 12:10:00,45.94,45.98,45.94,45.98,1400.0,43.8953,43.9335,43.8953,43.9335,1400.0
2015-03-04 12:15:00,45.99,45.99,45.97,45.98,2200.0,43.9431,43.9431,43.924,43.9335,2200.0
2015-03-04 12:20:00,45.97,46.02,45.97,46.02,3200.0,43.924,43.9718,43.924,43.9718,3200.0
2015-03-04 12:25:00,45.99,46.06,45.99,46.06,4800.0,43.9431,44.01,43.9431,44.01,4800.0
2015-03-04 12:30:00,46.06,46.07,46.0,46.0,3400.0,44.01,44.0195,43.9526,43.9526,3400.0
2015-03-04 12:35:00,45.99,46.04,45.99,46.01,20000.0,43.9431,43.9909,43.9431,43.9622,20000.0
2015-03-04 12:40:00,46.0,46.03,46.0,46.01,2600.0,43.9526,43.9813,43.9526,43.9622,2600.0
2015-03-04 12:45:00,46.02,46.05,46.01,46.02,4000.0,43.9718,44.0004,43.9622,43.9718,4000.0
2015-03-04 12:50:00,46.02,46.07,46.01,46.02,19400.0,43.9718,44.0195,43.9622,43.9718,19400.0
2015-03-04 12:55:00,46.0,46.01,45.93,45.93,3200.0,43.9526,43.9622,43.8858,43.8858,3200.0
2015-03-04 13:00:00,45.96,45.96,45.94,45.94,1000.0,43.9144,43.9144,43.8953,43.8953,1000.0
2015-03-04 13:05:00,45.94,45.94,45.94,45.94,0.0,43.8953,43.8953,43.8953,43.8953,0.0
2015-03-04 13:10:00,45.92,45.93,45.91,45.92,1000.0,43.8762,43.8858,43.8667,43.8762,1000.0
2015-03-04 13:15:00,45.92,45.92,45.88,45.9,2800.0,43.8762,43.8762,43.838,43.8571,2800.0
2015-03-04 13:20:00,45.88,45.93,45.85,45.93,3000.0,43.838,43.8858,43.8093,43.8858,3000.0
2015-03-04 13:25:00,45.92,45.94,45.92,45.94,800.0,43.8762,43.8953,43.8762,43.8953,800.0
2015-03-04 13:30:00,45.95,45.97,45.93,45.95,3800.0,43.9049,43.924,43.8858,43.9049,3800.0
2015-03-04 13:35:00,45.95,45.95,45.92,45.95,2200.0,43.9049,43.9049,43.8762,43.9049,2200.0
2015-03-04 13:40:00,45.95,45.98,45.94,45.95,6600.0,43.9049,43.9335,43.8953,43.9049,6600.0
2015-03-04 13:45:00,45.95,45.96,45.94,45.96,2800.0,43.9049,43.9144,43.8953,43.9144,2800.0
2015-03-04 13:50:00,45.96,45.97,45.94,45.94,2400.0,43.9144,43.924,43.8953,43.8953,2400.0
2015-03-04 13:55:00,45.92,45.95,45.88,45.92,2400.0,43.8762,43.9049,43.838,43.8762,2400.0
2015-03-04 14:00:00,45.92,45.93,45.91,45.91,600.0,43.8762,43.8858,43.8667,43.8667,600.0
2015-03-04 14:05:00,45.93,45.97,45.93,45.94,2800.0,43.8858,43.924,43.8858,43.8953,2800.0
2015-03-04 14:10:00,45.92,45.93,45.92,45.93,1600.0,43.8762,43.8858,43.8762,43.8858,1600.0
2015-03-04 14:15:00,45.93,45.95,45.92,45.94,3400.0,43.8858,43.9049,43.8762,43.8953,3400.0
2015-03-04 14:20:00,45.92,45.92,45.88,45.9,4800.0,43.8762,43.8762,43.838,43.8571,4800.0
2015-03-04 14:25:00,45.9,45.91,45.88,45.9,1000.0,43.8571,43.8667,43.838,43.8571,1000.0
2015-03-04 14:30:00,45.88,45.88,45.87,45.88,600.0,43.838,43.838,43.8284,43.838,600.0
2015-03-04 14:35:00,45.88,45.92,45.87,45.88,2400.0,43.838,43.8762,43.8284,43.838,2400.0
2015-03-04 14:40:00,45.88,45.99,45.88,45.98,9800.0,43.838,43.9431,43.838,43.9335,9800.0
2015-03-04 14:45:00,46.0,46.0,45.99,46.0,600.0,43.9526,43.9526,43.9431,43.9526,600.0
2015-03-04 14:50:00,45.97,45.98,45.92,45.92,3600.0,43.924,43.9335,43.8762,43.8762,3600.0
2015-03-04 14:55:00,45.93,45.97,45.93,45.97,2600.0,43.8858,43.924,43.8858,43.924,2600.0
2015-03-04 15:00:00,45.97,45.99,45.97,45.98,1600.0,43.924,43.9431,43.924,43.9335,1600.0
2015-03-04 15:05:00,45.95,45.95,45.93,45.93,2000.0,43.9049,43.9049,43.8858,43.8858,2000.0
2015-03-04 15:10:00,45.92,45.97,45.92,45.97,5200.0,43.8762,43.924,43.8762,43.924,5200.0
2015-03-04 15:15:00,45.97,46.03,45.97,45.99,3400.0,43.924,43.9813,43.924,43.9431,3400.0
2015-03-04 15:20:00,45.99,46.08,45.99,46.05,12800.0,43.9431,44.0291,43.9431,44.0004,12800.0
2015-03-04 15:25:00,46.04,46.06,45.98,46.01,5800.0,43.9909,44.01,43.9335,43.9622,5800.0
2015-03-04 15:30:00,46.01,46.05,46.01,46.05,4000.0,43.9622,44.0004,43.9622,44.0004,4000.0
2015-03-04 15:35:00,46.05,46.05,45.99,46.02,2800.0,44.0004,44.0004,43.9431,43.9718,2800.0
2015-03-04 15:40:00,46.02,46.05,45.98,46.05,11600.0,43.9718,44.0004,43.9335,44.0004,11600.0
2015-03-04 15:45:00,46.05,46.07,46.01,46.03,11400.0,44.0004,44.0195,43.9622,43.9813,11400.0
2015-03-04 15:50:00,46.05,46.05,45.99,45.99,12600.0,44.0004,44.0004,43.9431,43.9431,12600.0
2015-03-04 15:55:00,46.0,46.03,45.98,46.02,33800.0,43.9526,43.9813,43.9335,43.9718,33800.0
2015-03-05 09:30:00,46.19,46.19,46.01,46.01,6200.0,44.1342,44.1342,43.9622,43.9622,6200.0
2015-03-05 09:35:00,46.02,46.05,45.84,45.96,2400.0,43.9718,44.0004,43.7998,43.9144,2400.0
2015-03-05 09:40:00,45.85,45.91,45.85,45.88,1600.0,43.8093,43.8667,43.8093,43.838,1600.0
2015-03-05 09:45:00,45.84,45.95,45.8,45.9,5600.0,43.7998,43.9049,43.7616,43.8571,5600.0
2015-03-05 09:50:00,45.96,45.98,45.91,45.98,1200.0,43.9144,43.9335,43.8667,43.9335,1200.0
2015-03-05 09:55:00,45.93,45.99,45.93,45.99,1400.0,43.8858,43.9431,43.8858,43.9431,1400.0
2015-03-05 10:00:00,45.95,45.98,45.95,45.98,4800.0,43.9049,43.9335,43.9049,43.9335,4800.0
2015-03-05 10:05:00,46.0,46.07,46.0,46.07,6200.0,43.9526,44.0195,43.9526,44.0195,6200.0
2015-03-05 10:10:00,46.07,46.15,46.07,46.09,5200.0,44.0195,44.096,44.0195,44.0386,5200.0
2015-03-05 10:15:00,46.09,46.1,46.03,46.1,8000.0,44.0386,44.0482,43.9813,44.0482,8000.0
2015-03-05 10:20:00,46.1,46.1,46.1,46.1,0.0,44.0482,44.0482,44.0482,44.0482,0.0
2015-03-05 10:25:00,46.04,46.09,46.04,46.09,1200.0,43.9909,44.0386,43.9909,44.0386,1200.0
2015-03-05 10:30:00,46.07,46.09,46.07,46.09,1400.0,44.0195,44.0386,44.0195,44.0386,1400.0
2015-03-05 10:35:00,46.1,46.18,46.1,46.18,3000.0,44.0482,44.1246,44.0482,44.1246,3000.0
2015-03-05 10:40:00,46.19,46.23,46.16,46.23,2800.0,44.1342,44.1724,44.1055,44.1724,2800.0
2015-03-05 10:45:00,46.24,46.31,46.24,46.31,4000.0,44.182,44.2489,44.182,44.2489,4000.0
2015-03-05 10:50:00,46.31,46.31,46.25,46.25,4200.0,44.2489,44.2489,44.1915,44.1915,4200.0
2015-03-05 10:55:00,46.24,46.28,46.24,46.27,2600.0,44.182,44.2202,44.182,44.2106,2600.0
2015-03-05 11:00:00,46.29,46.29,46.26,46.29,1600.0,44.2297,44.2297,44.2011,44.2297,1600.0
2015-03-05 11:05:00,46.28,46.28,46.19,46.19,4800.0,44.2202,44.2202,44.1342,44.1342,4800.0
2015-03-05 11:10:00,46.22,46.24,46.12,46.15,6800.0,44.1629,44.182,44.0673,44.096,6800.0
2015-03-05 11:15:00,46.12,46.14,46.12,46.14,600.0,44.0673,44.0864,44.0673,44.0864,600.0
2015-03-05 11:20:00,46.15,46.16,46.13,46.16,1200.0,44.096,44.1055,44.0769,44.1055,1200.0
2015-03-05 11:25:00,46.16,46.22,46.15,46.22,3400.0,44.1055,44.1629,44.096,44.1629,3400.0
2015-03-05 11:30:00,46.24,46.25,46.21,46.24,3800.0,44.182,44.1915,44.1533,44.182,3800.0
2015-03-05 11:35:00,46.25,46.31,46.25,46.31,2600.0,44.1915,44.2489,44.1915,44.2489,2600.0
2015-03-05 11:40:00,46.31,46.31,46.29,46.31,1600.0,44.2489,44.2489,44.2297,44.2489,1600.0
2015-03-05 11:45:00,46.31,46.33,46.31,46.32,1800.0,44.2489,44.268,44.2489,44.2584,1800.0
2015-03-05 11:50:00,46.33,46.35,46.32,46.32,800.0,44.268,44.2871,44.2584,44.2584,800.0
2015-03-05 11:55:00,46.34,46.38,46.34,46.38,5600.0,44.2775,44.3157,44.2775,44.3157,5600.0
2015-03-05 12:00:00,46.38,46.38,46.28,46.29,10400.0,44.3157,44.3157,44.2202,44.2297,10400.0
2015-03-05 12:05:00,46.3,46.31,46.27,46.27,5200.0,44.2393,44.2489,44.2106,44.2106,5200.0
2015-03-05 12:10:00,46.26,46.27,46.26,46.27,1600.0,44.2011,44.2106,44.2011,44.2106,1600.0
2015-03-05 12:15:00,46.24,46.27,46.24,46.24,1000.0,44.182,44.2106,44.182,44.182,1000.0
2015-03-05 12:20:00,46.26,46.27,46.24,46.27,4800.0,44.2011,44.2106,44.182,44.2106,4800.0
2015-03-05 12:25:00,46.26,46.26,46.26,46.26,200.0,44.2011,44.2011,44.2011,44.2011,200.0
2015-03-05 12:30:00,46.26,46.27,46.26,46.27,3000.0,44.2011,44.2106,44.2011,44.2106,3000.0
2015-03-05 12:35:00,46.27,46.27,46.27,46.27,0.0,44.2106,44.2106,44.2106,44.2106,0.0
2015-03-05 12:40:00,46.27,46.29,46.27,46.29,1000.0,44.2106,44.2297,44.2106,44.2297,1000.0
2015-03-05 12:45:00,46.27,46.27,46.26,46.26,3600.0,44.2106,44.2106,44.2011,44.2011,3600.0
2015-03-05 12:50:00,46.26,46.27,46.24,46.27,3800.0,44.2011,44.2106,44.182,44.2106,3800.0
2015-03-05 12:55:00,46.24,46.24,46.19,46.2,1200.0,44.182,44.182,44.1342,44.1437,1200.0
2015-03-05 13:00:00,46.19,46.21,46.18,46.18,2400.0,44.1342,44.1533,44.1246,44.1246,2400.0
2015-03-05 13:05:00,46.19,46.2,46.16,46.17,3000.0,44.1342,44.1437,44.1055,44.1151,3000.0
2015-03-05 13:10:00,46.16,46.2,46.16,46.2,2600.0,44.1055,44.1437,44.1055,44.1437,2600.0
2015-03-05 13:15:00,46.19,46.19,46.17,46.17,1400.0,44.1342,44.1342,44.1151,44.1151,1400.0
2015-03-05 13:20:00,46.19,46.19,46.16,46.16,20200.0,44.1342,44.1342,44.1055,44.1055,20200.0
2015-03-05 13:25:00,46.17,46.2,46.15,46.16,7600.0,44.1151,44.1437,44.096,44.1055,7600.0
2015-03-05 13:30:00,46.16,46.2,46.15,46.2,3000.0,44.1055,44.1437,44.096,44.1437,3000.0
2015-03-05 13:35:00,46.19,46.27,46.18,46.25,4200.0,44.1342,44.2106,44.1246,44.1915,4200.0
2015-03-05 13:40:00,46.26,46.28,46.24,46.28,2800.0,44.2011,44.2202,44.182,44.2202,2800.0
2015-03-05 13:45:00,46.29,46.32,46.29,46.32,1600.0,44.2297,44.2584,44.2297,44.2584,1600.0
2015-03-05 13:50:00,46.31,46.32,46.29,46.32,1800.0,44.2489,44.2584,44.2297,44.2584,1800.0
2015-03-05 13:55:00,46.32,46.33,46.31,46.31,2000.0,44.2584,44.268,44.2489,44.2489,2000.0
2015-03-05 14:00:00,46.3,46.35,46.3,46.34,3000.0,44.2393,44.2871,44.2393,44.2775,3000.0
2015-03-05 14:05:00,46.34,46.35,46.33,46.33,1600.0,44.2775,44.2871,44.268,44.268,1600.0
2015-03-05 14:10:00,46.34,46.35,46.3,46.33,4400.0,44.2775,44.2871,44.2393,44.268,4400.0
2015-03-05 14:15:00,46.33,46.34,46.31,46.31,2200.0,44.268,44.2775,44.2489,44.2489,2200.0
2015-03-05 14:20:00,46.32,46.34,46.31,46.34,600.0,44.2584,44.2775,44.2489,44.2775,600.0
2015-03-05 14:25:00,46.34,46.34,46.3,46.33,4000.0,44.2775,44.2775,44.2393,44.268,4000.0
2015-03-05 14:30:00,46.33,46.33,46.31,46.32,1200.0,44.268,44.268,44.2489,44.2584,1200.0
2015-03-05 14:35:00,46.33,46.35,46.31,46.35,4800.0,44.268,44.2871,44.2489,44.2871,4800.0
2015-03-05 14:40:00,46.32,46.37,46.32,46.34,2200.0,44.2584,44.3062,44.2584,44.2775,2200.0
2015-03-05 14:45:00,46.37,46.38,46.34,46.34,1600.0,44.3062,44.3157,44.2775,44.2775,1600.0
2015-03-05 14:50:00,46.37,46.41,46.34,46.41,6400.0,44.3062,44.3444,44.2775,44.3444,6400.0
2015-03-05 14:55:00,46.41,46.43,46.4,46.43,3000.0,44.3444,44.3635,44.3348,44.3635,3000.0
2015-03-05 15:00:00,46.42,46.42,46.34,46.34,4000.0,44.354,44.354,44.2775,44.2775,4000.0
2015-03-05 15:05:00,46.35,46.38,46.33,46.35,3800.0,44.2871,44.3157,44.268,44.2871,3800.0
2015-03-05 15:10:00,46.34,46.39,46.34,46.36,3600.0,44.2775,44.3253,44.2775,44.2966,3600.0
2015-03-05 15:15:00,46.37,46.38,46.35,46.38,5800.0,44.3062,44.3157,44.2871,44.3157,5800.0
2015-03-05 15:20:00,46.35,46.37,46.35,46.37,2800.0,44.2871,44.3062,44.2871,44.3062,2800.0
2015-03-05 15:25:00,46.35,46.37,46.35,46.35,2000.0,44.2871,44.3062,44.2871,44.2871,2000.0
2015-03-05 15:30:00,46.35,46.38,46.29,46.31,5200.0,44.2871,44.3157,44.2297,44.2489,5200.0
2015-03-05 15:35:00,46.32,46.38,46.3,46.34,9400.0,44.2584,44.3157,44.2393,44.2775,9400.0
2015-03-05 15:40:00,46.35,46.37,46.32,46.32,13800.0,44.2871,44.3062,44.2584,44.2584,13800.0
2015-03-05 15:45:00,46.32,46.32,46.24,46.24,34200.0,44.2584,44.2584,44.182,44.182,34200.0
2015-03-05 15:50:00,46.25,46.34,46.24,46.29,16400.0,44.1915,44.2775,44.182,44.2297,16400.0
2015-03-05 15:55:00,46.29,46.31,46.25,46.25,64600.0,44.2297,44.2489,44.1915,44.1915,64600.0
2015-03-06 09:30:00,46.01,46.01,45.77,45.95,9400.0,43.9622,43.9622,43.7329,43.9049,9400.0
2015-03-06 09:35:00,45.95,46.12,45.84,45.97,18200.0,43.9049,44.0673,43.7998,43.924,18200.0
2015-03-06 09:40:00,45.97,46.12,45.91,45.91,14200.0,43.924,44.0673,43.8667,43.8667,14200.0
2015-03-06 09:45:00,45.93,46.01,45.92,46.01,7400.0,43.8858,43.9622,43.8762,43.9622,7400.0
2015-03-06 09:50:00,45.95,46.02,45.86,45.92,12600.0,43.9049,43.9718,43.8189,43.8762,12600.0
2015-03-06 09:55:00,45.88,45.99,45.88,45.95,37200.0,43.838,43.9431,43.838,43.9049,37200.0
2015-03-06 10:00:00,45.95,45.95,45.77,45.79,43400.0,43.9049,43.9049,43.7329,43.752,43400.0
2015-03-06 10:05:00,45.77,45.87,45.74,45.86,3600.0,43.7329,43.8284,43.7042,43.8189,3600.0
2015-03-06 10:10:00,45.85,45.88,45.74,45.74,9200.0,43.8093,43.838,43.7042,43.7042,9200.0
2015-03-06 10:15:00,45.77,45.88,45.74,45.88,7200.0,43.7329,43.838,43.7042,43.838,7200.0
2015-03-06 10:20:00,45.85,45.91,45.83,45.83,9200.0,43.8093,43.8667,43.7902,43.7902,9200.0
2015-03-06 10:25:00,45.82,45.82,45.77,45.79,3000.0,43.7807,43.7807,43.7329,43.752,3000.0
2015-03-06 10:30:00,45.77,45.83,45.77,45.81,2800.0,43.7329,43.7902,43.7329,43.7711,2800.0
2015-03-06 10:35:00,45.77,45.8,45.74,45.74,24000.0,43.7329,43.7616,43.7042,43.7042,24000.0
2015-03-06 10:40:00,45.77,45.77,45.66,45.66,9800.0,43.7329,43.7329,43.6278,43.6278,9800.0
2015-03-06 10:45:00,45.67,45.69,45.65,45.65,5000.0,43.6373,43.6564,43.6182,43.6182,5000.0
2015-03-06 10:50:00,45.67,45.67,45.62,45.66,6000.0,43.6373,43.6373,43.5896,43.6278,6000.0
2015-03-06 10:55:00,45.63,45.68,45.6,45.68,8800.0,43.5991,43.6469,43.5705,43.6469,8800.0
2015-03-06 11:00:00,45.71,45.8,45.71,45.76,9800.0,43.6756,43.7616,43.6756,43.7233,9800.0
2015-03-06 11:05:00,45.75,45.77,45.74,45.74,3400.0,43.7138,43.7329,43.7042,43.7042,3400.0
2015-03-06 11:10:00,45.74,45.74,45.63,45.63,4600.0,43.7042,43.7042,43.5991,43.5991,4600.0
2015-03-06 11:15:00,45.66,45.66,45.62,45.65,13600.0,43.6278,43.6278,43.5896,43.6182,13600.0
2015-03-06 11:20:00,45.64,45.66,45.6,45.63,8800.0,43.6087,43.6278,43.5705,43.5991,8800.0
2015-03-06 11:25:00,45.62,45.64,45.57,45.57,6400.0,43.5896,43.6087,43.5418,43.5418,6400.0
2015-03-06 11:30:00,45.56,45.56,45.47,45.49,7800.0,43.5322,43.5322,43.4462,43.4653,7800.0
2015-03-06 11:35:00,45.49,45.49,45.43,45.43,3000.0,43.4653,43.4653,43.408,43.408,3000.0
2015-03-06 11:40:00,45.42,45.45,45.38,45.38,5000.0,43.3985,43.4271,43.3602,43.3602,5000.0
2015-03-06 11:45:00,45.39,45.41,45.34,45.41,6400.0,43.3698,43.3889,43.322,43.3889,6400.0
2015-03-06 11:50:00,45.38,45.48,45.38,45.45,2600.0,43.3602,43.4558,43.3602,43.4271,2600.0
2015-03-06 11:55:00,45.49,45.5,45.42,45.49,6600.0,43.4653,43.4749,43.3985,43.4653,6600.0
2015-03-06 12:00:00,45.49,45.54,45.48,45.54,2200.0,43.4653,43.5131,43.4558,43.5131,2200.0
2015-03-06 12:05:00,45.51,45.58,45.49,45.58,8600.0,43.4845,43.5513,43.4653,43.5513,8600.0
2015-03-06 12:10:00,45.58,45.59,45.54,45.56,5400.0,43.5513,43.5609,43.5131,43.5322,5400.0
2015-03-06 12:15:00,45.56,45.57,45.51,45.51,3800.0,43.5322,43.5418,43.4845,43.4845,3800.0
2015-03-06 12:20:00,45.51,45.51,45.46,45.47,2000.0,43.4845,43.4845,43.4367,43.4462,2000.0
2015-03-06 12:25:00,45.47,45.49,45.46,45.49,2800.0,43.4462,43.4653,43.4367,43.4653,2800.0
2015-03-06 12:30:00,45.48,45.48,45.45,45.48,8600.0,43.4558,43.4558,43.4271,43.4558,8600.0
2015-03-06 12:35:00,45.48,45.5,45.46,45.49,5800.0,43.4558,43.4749,43.4367,43.4653,5800.0
2015-03-06 12:40:00,45.46,45.49,45.43,45.43,3400.0,43.4367,43.4653,43.408,43.408,3400.0
2015-03-06 12:45:00,45.46,45.46,45.43,45.45,2400.0,43.4367,43.4367,43.408,43.4271,2400.0
2015-03-06 12:50:00,45.44,45.44,45.38,45.38,1800.0,43.4176,43.4176,43.3602,43.3602,1800.0
2015-03-06 12:55:00,45.36,45.38,45.3,45.33,11600.0,43.3411,43.3602,43.2838,43.3125,11600.0
2015-03-06 13:00:00,45.32,45.34,45.27,45.27,13000.0,43.3029,43.322,43.2551,43.2551,13000.0
2015-03-06 13:05:00,45.29,45.29,45.24,45.24,5200.0,43.2742,43.2742,43.2265,43.2265,5200.0
2015-03-06 13:10:00,45.24,45.26,45.22,45.26,2000.0,43.2265,43.2456,43.2074,43.2456,2000.0
2015-03-06 13:15:00,45.26,45.29,45.26,45.29,1400.0,43.2456,43.2742,43.2456,43.2742,1400.0
2015-03-06 13:20:00,45.24,45.27,45.23,45.23,4200.0,43.2265,43.2551,43.2169,43.2169,4200.0
2015-03-06 13:25:00,45.22,45.24,45.2,45.24,4800.0,43.2074,43.2265,43.1883,43.2265,4800.0
2015-03-06 13:30:00,45.27,45.27,45.21,45.21,8400.0,43.2551,43.2551,43.1978,43.1978,8400.0
2015-03-06 13:35:00,45.21,45.27,45.2,45.27,5600.0,43.1978,43.2551,43.1883,43.2551,5600.0
2015-03-06 13:40:00,45.27,45.31,45.27,45.3,12600.0,43.2551,43.2934,43.2551,43.2838,12600.0
2015-03-06 13:45:00,45.3,45.3,45.24,45.25,11000.0,43.2838,43.2838,43.2265,43.236,11000.0
2015-03-06 13:50:00,45.25,45.26,45.23,45.26,2200.0,43.236,43.2456,43.2169,43.2456,2200.0
2015-03-06 13:55:00,45.26,45.27,45.23,45.24,6400.0,43.2456,43.2551,43.2169,43.2265,6400.0
2015-03-06 14:00:00,45.23,45.27,45.22,45.25,7200.0,43.2169,43.2551,43.2074,43.236,7200.0
2015-03-06 14:05:00,45.26,45.27,45.25,45.27,2600.0,43.2456,43.2551,43.236,43.2551,2600.0
2015-03-06 14:10:00,45.27,45.3,45.26,45.27,2600.0,43.2551,43.2838,43.2456,43.2551,2600.0
2015-03-06 14:15:00,45.27,45.29,45.27,45.28,2400.0,43.2551,43.2742,43.2551,43.2647,2400.0
2015-03-06 14:20:00,45.27,45.27,45.18,45.21,8200.0,43.2551,43.2551,43.1691,43.1978,8200.0
2015-03-06 14:25:00,45.19,45.24,45.18,45.24,4000.0,43.1787,43.2265,43.1691,43.2265,4000.0
2015-03-06 14:30:00,45.24,45.26,45.21,45.21,6000.0,43.2265,43.2456,43.1978,43.1978,6000.0
2015-03-06 14:35:00,45.21,45.21,45.18,45.18,2600.0,43.1978,43.1978,43.1691,43.1691,2600.0
2015-03-06 14:40:00,45.18,45.18,45.13,45.14,3800.0,43.1691,43.1691,43.1214,43.1309,3800.0
2015-03-06 14:45:00,45.13,45.17,45.13,45.13,6200.0,43.1214,43.1596,43.1214,43.1214,6200.0
2015-03-06 14:50:00,45.13,45.18,45.11,45.15,3600.0,43.1214,43.1691,43.1023,43.1405,3600.0
2015-03-06 14:55:00,45.15,45.2,45.14,45.17,5800.0,43.1405,43.1883,43.1309,43.1596,5800.0
2015-03-06 15:00:00,45.15,45.24,45.13,45.22,11800.0,43.1405,43.2265,43.1214,43.2074,11800.0
2015-03-06 15:05:00,45.24,45.27,45.23,45.23,5400.0,43.2265,43.2551,43.2169,43.2169,5400.0
2015-03-06 15:10:00,45.23,45.24,45.14,45.18,9200.0,43.2169,43.2265,43.1309,43.1691,9200.0
2015-03-06 15:15:00,45.19,45.25,45.17,45.25,4000.0,43.1787,43.236,43.1596,43.236,4000.0
2015-03-06 15:20:00,45.24,45.24,45.19,45.19,11000.0,43.2265,43.2265,43.1787,43.1787,11000.0
2015-03-06 15:25:00,45.19,45.2,45.13,45.17,5800.0,43.1787,43.1883,43.1214,43.1596,5800.0
2015-03-06 15:30:00,45.16,45.19,45.1,45.1,10200.0,43.15,43.1787,43.0927,43.0927,10200.0
2015-03-06 15:35:00,45.11,45.19,45.08,45.12,12400.0,43.1023,43.1787,43.0736,43.1118,12400.0
2015-03-06 15:40:00,45.13,45.19,45.12,45.18,21200.0,43.1214,43.1787,43.1118,43.1691,21200.0
2015-03-06 15:45:00,45.19,45.25,45.18,45.19,26400.0,43.1787,43.236,43.1691,43.1787,26400.0
2015-03-06 15:50:00,45.19,45.26,45.19,45.23,12600.0,43.1787,43.2456,43.1787,43.2169,12600.0
2015-03-06 15:55:00,45.24,45.27,45.2,45.27,62200.0,43.2265,43.2551,43.1883,43.2551,62200.0
2015-03-09 09:30:00,45.35,45.52,45.1,45.19,7600.0,43.3316,43.494,43.0927,43.1787,7600.0
2015-03-09 09:35:00,45.34,45.41,45.34,45.41,2600.0,43.322,43.3889,43.322,43.3889,2600.0
2015-03-09 09:40:00,45.43,45.47,45.35,45.35,4000.0,43.408,43.4462,43.3316,43.3316,4000.0
2015-03-09 09:45:00,45.35,45.46,45.35,45.38,4400.0,43.3316,43.4367,43.3316,43.3602,4400.0
2015-03-09 09:50:00,45.36,45.41,45.36,45.38,10400.0,43.3411,43.3889,43.3411,43.3602,10400.0
2015-03-09 09:55:00,45.34,45.34,45.27,45.32,10800.0,43.322,43.322,43.2551,43.3029,10800.0
2015-03-09 10:00:00,45.32,45.32,45.27,45.3,8400.0,43.3029,43.3029,43.2551,43.2838,8400.0
2015-03-09 10:05:00,45.3,45.31,45.25,45.27,11000.0,43.2838,43.2934,43.236,43.2551,11000.0
2015-03-09 10:10:00,45.27,45.29,45.27,45.29,1800.0,43.2551,43.2742,43.2551,43.2742,1800.0
2015-03-09 10:15:00,45.26,45.31,45.26,45.31,13600.0,43.2456,43.2934,43.2456,43.2934,13600.0
2015-03-09 10:20:00,45.3,45.33,45.3,45.33,4800.0,43.2838,43.3125,43.2838,43.3125,4800.0
2015-03-09 10:25:00,45.32,45.32,45.27,45.3,6400.0,43.3029,43.3029,43.2551,43.2838,6400.0
2015-03-09 10:30:00,45.3,45.31,45.29,45.3,3600.0,43.2838,43.2934,43.2742,43.2838,3600.0
2015-03-09 10:35:00,45.29,45.29,45.24,45.24,2200.0,43.2742,43.2742,43.2265,43.2265,2200.0
2015-03-09 10:40:00,45.24,45.27,45.23,45.27,5000.0,43.2265,43.2551,43.2169,43.2551,5000.0
2015-03-09 10:45:00,45.26,45.28,45.26,45.27,3600.0,43.2456,43.2647,43.2456,43.2551,3600.0
2015-03-09 10:50:00,45.27,45.27,45.25,45.27,4200.0,43.2551,43.2551,43.236,43.2551,4200.0
2015-03-09 10:55:00,45.26,45.26,45.25,45.25,1600.0,43.2456,43.2456,43.236,43.236,1600.0
2015-03-09 11:00:00,45.26,45.27,45.24,45.26,7200.0,43.2456,43.2551,43.2265,43.2456,7200.0
2015-03-09 11:05:00,45.24,45.24,45.24,45.24,400.0,43.2265,43.2265,43.2265,43.2265,400.0
2015-03-09 11:10:00,45.26,45.26,45.24,45.24,7600.0,43.2456,43.2456,43.2265,43.2265,7600.0
2015-03-09 11:15:00,45.25,45.3,45.24,45.3,2600.0,43.236,43.2838,43.2265,43.2838,2600.0
2015-03-09 11:20:00,45.29,45.29,45.27,45.28,3800.0,43.2742,43.2742,43.2551,43.2647,3800.0
2015-03-09 11:25:00,45.27,45.3,45.27,45.3,2000.0,43.2551,43.2838,43.2551,43.2838,2000.0
2015-03-09 11:30:00,45.32,45.32,45.31,45.32,1600.0,43.3029,43.3029,43.2934,43.3029,1600.0
2015-03-09 11:35:00,45.33,45.38,45.33,45.37,5000.0,43.3125,43.3602,43.3125,43.3507,5000.0
2015-03-09 11:40:00,45.37,45.39,45.35,45.35,11000.0,43.3507,43.3698,43.3316,43.3316,11000.0
2015-03-09 11:45:00,45.35,45.35,45.33,45.34,2400.0,43.3316,43.3316,43.3125,43.322,2400.0
2015-03-09 11:50:00,45.34,45.39,45.33,45.33,25200.0,43.322,43.3698,43.3125,43.3125,25200.0
2015-03-09 11:55:00,45.33,45.33,45.29,45.29,7000.0,43.3125,43.3125,43.2742,43.2742,7000.0
2015-03-09 12:00:00,45.28,45.31,45.27,45.27,5000.0,43.2647,43.2934,43.2551,43.2551,5000.0
2015-03-09 12:05:00,45.25,45.25,45.24,45.24,1800.0,43.236,43.236,43.2265,43.2265,1800.0
2015-03-09 12:10:00,45.23,45.24,45.23,45.24,3000.0,43.2169,43.2265,43.2169,43.2265,3000.0
2015-03-09 12:15:00,45.23,45.23,45.18,45.18,2200.0,43.2169,43.2169,43.1691,43.1691,2200.0
2015-03-09 12:20:00,45.19,45.19,45.16,45.17,4400.0,43.1787,43.1787,43.15,43.1596,4400.0
2015-03-09 12:25:00,45.18,45.18,45.17,45.17,4400.0,43.1691,43.1691,43.1596,43.1596,4400.0
2015-03-09 12:30:00,45.17,45.22,45.16,45.21,3200.0,43.1596,43.2074,43.15,43.1978,3200.0
2015-03-09 12:35:00,45.2,45.23,45.2,45.21,800.0,43.1883,43.2169,43.1883,43.1978,800.0
2015-03-09 12:40:00,45.22,45.23,45.18,45.21,7600.0,43.2074,43.2169,43.1691,43.1978,7600.0
2015-03-09 12:45:00,45.21,45.23,45.21,45.23,1200.0,43.1978,43.2169,43.1978,43.2169,1200.0
2015-03-09 12:50:00,45.22,45.24,45.22,45.24,3200.0,43.2074,43.2265,43.2074,43.2265,3200.0
2015-03-09 12:55:00,45.25,45.27,45.24,45.24,3400.0,43.236,43.2551,43.2265,43.2265,3400.0
2015-03-09 13:00:00,45.24,45.27,45.22,45.22,10400.0,43.2265,43.2551,43.2074,43.2074,10400.0
2015-03-09 13:05:00,45.23,45.24,45.23,45.23,1800.0,43.2169,43.2265,43.2169,43.2169,1800.0
2015-03-09 13:10:00,45.24,45.26,45.22,45.23,10400.0,43.2265,43.2456,43.2074,43.2169,10400.0
2015-03-09 13:15:00,45.24,45.24,45.21,45.24,2000.0,43.2265,43.2265,43.1978,43.2265,2000.0
2015-03-09 13:20:00,45.23,45.23,45.2,45.22,12000.0,43.2169,43.2169,43.1883,43.2074,12000.0
2015-03-09 13:25:00,45.22,45.22,45.19,45.22,3600.0,43.2074,43.2074,43.1787,43.2074,3600.0
2015-03-09 13:30:00,45.23,45.27,45.23,45.24,11000.0,43.2169,43.2551,43.2169,43.2265,11000.0
2015-03-09 13:35:00,45.24,45.24,45.21,45.22,6200.0,43.2265,43.2265,43.1978,43.2074,6200.0
2015-03-09 13:40:00,45.24,45.27,45.23,45.26,8000.0,43.2265,43.2551,43.2169,43.2456,8000.0
2015-03-09 13:45:00,45.25,45.27,45.24,45.26,6000.0,43.236,43.2551,43.2265,43.2456,6000.0
2015-03-09 13:50:00,45.26,45.26,45.23,45.23,9600.0,43.2456,43.2456,43.2169,43.2169,9600.0
2015-03-09 13:55:00,45.26,45.26,45.2,45.2,9600.0,43.2456,43.2456,43.1883,43.1883,9600.0
2015-03-09 14:00:00,45.21,45.22,45.19,45.2,10400.0,43.1978,43.2074,43.1787,43.1883,10400.0
2015-03-09 14:05:00,45.2,45.22,45.18,45.19,5200.0,43.1883,43.2074,43.1691,43.1787,5200.0
2015-03-09 14:10:00,45.2,45.24,45.19,45.21,19600.0,43.1883,43.2265,43.1787,43.1978,19600.0
2015-03-09 14:15:00,45.23,45.23,45.18,45.19,2600.0,43.2169,43.2169,43.1691,43.1787,2600.0
2015-03-09 14:20:00,45.17,45.26,45.17,45.26,5800.0,43.1596,43.2456,43.1596,43.2456,5800.0
2015-03-09 14:25:00,45.24,45.24,45.19,45.2,4800.0,43.2265,43.2265,43.1787,43.1883,4800.0
2015-03-09 14:30:00,45.2,45.24,45.2,45.22,6600.0,43.1883,43.2265,43.1883,43.2074,6600.0
2015-03-09 14:35:00,45.21,45.22,45.2,45.22,6200.0,43.1978,43.2074,43.1883,43.2074,6200.0
2015-03-09 14:40:00,45.22,45.29,45.21,45.29,5400.0,43.2074,43.2742,43.1978,43.2742,5400.0
2015-03-09 14:45:00,45.28,45.28,45.25,45.28,6200.0,43.2647,43.2647,43.236,43.2647,6200.0
2015-03-09 14:50:00,45.28,45.32,45.28,45.31,4600.0,43.2647,43.3029,43.2647,43.2934,4600.0
2015-03-09 14:55:00,45.33,45.33,45.27,45.28,9400.0,43.3125,43.3125,43.2551,43.2647,9400.0
2015-03-09 15:00:00,45.27,45.28,45.24,45.24,11800.0,43.2551,43.2647,43.2265,43.2265,11800.0
2015-03-09 15:05:00,45.24,45.26,45.21,45.24,8000.0,43.2265,43.2456,43.1978,43.2265,8000.0
2015-03-09 15:10:00,45.25,45.26,45.24,45.24,8400.0,43.236,43.2456,43.2265,43.2265,8400.0
2015-03-09 15:15:00,45.24,45.26,45.24,45.25,6400.0,43.2265,43.2456,43.2265,43.236,6400.0
2015-03-09 15:20:00,45.24,45.32,45.24,45.29,16000.0,43.2265,43.3029,43.2265,43.2742,16000.0
2015-03-09 15:25:00,45.27,45.27,45.23,45.26,9000.0,43.2551,43.2551,43.2169,43.2456,9000.0
2015-03-09 15:30:00,45.24,45.34,45.24,45.34,5800.0,43.2265,43.322,43.2265,43.322,5800.0
2015-03-09 15:35:00,45.34,45.34,45.29,45.3,6400.0,43.322,43.322,43.2742,43.2838,6400.0
2015-03-09 15:40:00,45.31,45.32,45.29,45.29,11600.0,43.2934,43.3029,43.2742,43.2742,11600.0
2015-03-09 15:45:00,45.3,45.38,45.3,45.35,35600.0,43.2838,43.3602,43.2838,43.3316,35600.0
2015-03-09 15:50:00,45.35,45.35,45.26,45.29,23400.0,43.3316,43.3316,43.2456,43.2742,23400.0
2015-03-09 15:55:00,45.3,45.3,45.18,45.2,75400.0,43.2838,43.2838,43.1691,43.1883,75400.0
2015-03-10 09:30:00,44.97,44.99,44.67,44.85,13800.0,42.9685,42.9876,42.6818,42.8538,13800.0
2015-03-10 09:35:00,44.76,44.96,44.76,44.96,2600.0,42.7678,42.9589,42.7678,42.9589,2600.0
2015-03-10 09:40:00,44.9,44.93,44.85,44.88,4200.0,42.9016,42.9303,42.8538,42.8825,4200.0
2015-03-10 09:45:00,44.85,44.85,44.74,44.74,10000.0,42.8538,42.8538,42.7487,42.7487,10000.0
2015-03-10 09:50:00,44.72,44.73,44.54,44.56,11800.0,42.7296,42.7392,42.5576,42.5767,11800.0
2015-03-10 09:55:00,44.59,44.59,44.42,44.49,6800.0,42.6054,42.6054,42.443,42.5099,6800.0
2015-03-10 10:00:00,44.48,44.58,44.45,44.52,14200.0,42.5003,42.5959,42.4716,42.5385,14200.0
2015-03-10 10:05:00,44.55,44.55,44.49,44.51,10000.0,42.5672,42.5672,42.5099,42.529,10000.0
2015-03-10 10:10:00,44.51,44.54,44.43,44.43,8200.0,42.529,42.5576,42.4525,42.4525,8200.0
2015-03-10 10:15:00,44.44,44.44,44.34,44.43,6000.0,42.4621,42.4621,42.3665,42.4525,6000.0
2015-03-10 10:20:00,44.45,44.46,44.42,44.43,800.0,42.4716,42.4812,42.443,42.4525,800.0
2015-03-10 10:25:00,44.45,44.46,44.4,44.45,6400.0,42.4716,42.4812,42.4239,42.4716,6400.0
2015-03-10 10:30:00,44.43,44.43,44.4,44.4,4200.0,42.4525,42.4525,42.4239,42.4239,4200.0
2015-03-10 10:35:00,44.42,44.44,44.4,44.42,3600.0,42.443,42.4621,42.4239,42.443,3600.0
2015-03-10 10:40:00,44.42,44.46,44.42,44.42,1800.0,42.443,42.4812,42.443,42.443,1800.0
2015-03-10 10:45:00,44.42,44.42,44.38,44.39,4000.0,42.443,42.443,42.4048,42.4143,4000.0
2015-03-10 10:50:00,44.41,44.47,44.41,44.43,4600.0,42.4334,42.4907,42.4334,42.4525,4600.0
2015-03-10 10:55:00,44.45,44.47,44.42,44.42,4600.0,42.4716,42.4907,42.443,42.443,4600.0
2015-03-10 11:00:00,44.43,44.49,44.43,44.48,6800.0,42.4525,42.5099,42.4525,42.5003,6800.0
2015-03-10 11:05:00,44.49,44.51,44.48,44.51,7400.0,42.5099,42.529,42.5003,42.529,7400.0
2015-03-10 11:10:00,44.52,44.56,44.43,44.51,20600.0,42.5385,42.5767,42.4525,42.529,20600.0
2015-03-10 11:15:00,44.52,44.52,44.49,44.5,4200.0,42.5385,42.5385,42.5099,42.5194,4200.0
2015-03-10 11:20:00,44.52,44.55,44.47,44.47,11600.0,42.5385,42.5672,42.4907,42.4907,11600.0
2015-03-10 11:25:00,44.48,44.49,44.45,44.47,5600.0,42.5003,42.5099,42.4716,42.4907,5600.0
2015-03-10 11:30:00,44.45,44.5,44.45,44.45,7200.0,42.4716,42.5194,42.4716,42.4716,7200.0
2015-03-10 11:35:00,44.43,44.49,44.43,44.47,5200.0,42.4525,42.5099,42.4525,42.4907,5200.0
2015-03-10 11:40:00,44.46,44.47,44.41,44.43,5000.0,42.4812,42.4907,42.4334,42.4525,5000.0
2015-03-10 11:45:00,44.43,44.44,44.38,44.42,8000.0,42.4525,42.4621,42.4048,42.443,8000.0
2015-03-10 11:50:00,44.4,44.4,44.38,44.38,3000.0,42.4239,42.4239,42.4048,42.4048,3000.0
2015-03-10 11:55:00,44.35,44.38,44.29,44.29,7200.0,42.3761,42.4048,42.3188,42.3188,7200.0
2015-03-10 12:00:00,44.32,44.37,44.31,44.35,9800.0,42.3474,42.3952,42.3379,42.3761,9800.0
2015-03-10 12:05:00,44.33,44.36,44.33,44.35,5200.0,42.357,42.3856,42.357,42.3761,5200.0
2015-03-10 12:10:00,44.35,44.37,44.33,44.35,9400.0,42.3761,42.3952,42.357,42.3761,9400.0
2015-03-10 12:15:00,44.34,44.34,44.32,44.32,4200.0,42.3665,42.3665,42.3474,42.3474,4200.0
2015-03-10 12:20:00,44.34,44.37,44.31,44.31,5800.0,42.3665,42.3952,42.3379,42.3379,5800.0
2015-03-10 12:25:00,44.31,44.38,44.31,44.33,6400.0,42.3379,42.4048,42.3379,42.357,6400.0
2015-03-10 12:30:00,44.31,44.32,44.29,44.29,2200.0,42.3379,42.3474,42.3188,42.3188,2200.0
2015-03-10 12:35:00,44.3,44.37,44.29,44.33,5600.0,42.3283,42.3952,42.3188,42.357,5600.0
2015-03-10 12:40:00,44.34,44.35,44.32,44.32,3200.0,42.3665,42.3761,42.3474,42.3474,3200.0
2015-03-10 12:45:00,44.31,44.32,44.3,44.32,2800.0,42.3379,42.3474,42.3283,42.3474,2800.0
2015-03-10 12:50:00,44.3,44.37,44.3,44.35,7800.0,42.3283,42.3952,42.3283,42.3761,7800.0
2015-03-10 12:55:00,44.37,44.38,44.34,44.35,8400.0,42.3952,42.4048,42.3665,42.3761,8400.0
2015-03-10 13:00:00,44.35,44.36,44.34,44.35,2400.0,42.3761,42.3856,42.3665,42.3761,2400.0
2015-03-10 13:05:00,44.35,44.39,44.35,44.37,2400.0,42.3761,42.4143,42.3761,42.3952,2400.0
2015-03-10 13:10:00,44.35,44.39,44.35,44.35,2600.0,42.3761,42.4143,42.3761,42.3761,2600.0
2015-03-10 13:15:00,44.35,44.39,44.35,44.39,3800.0,42.3761,42.4143,42.3761,42.4143,3800.0
2015-03-10 13:20:00,44.37,44.42,44.36,44.42,5600.0,42.3952,42.443,42.3856,42.443,5600.0
2015-03-10 13:25:00,44.42,44.47,44.38,44.38,7400.0,42.443,42.4907,42.4048,42.4048,7400.0
2015-03-10 13:30:00,44.38,44.38,44.34,44.37,14000.0,42.4048,42.4048,42.3665,42.3952,14000.0
2015-03-10 13:35:00,44.37,44.39,44.35,44.39,5200.0,42.3952,42.4143,42.3761,42.4143,5200.0
2015-03-10 13:40:00,44.41,44.46,44.41,44.46,1600.0,42.4334,42.4812,42.4334,42.4812,1600.0
2015-03-10 13:45:00,44.46,44.47,44.37,44.41,18000.0,42.4812,42.4907,42.3952,42.4334,18000.0
2015-03-10 13:50:00,44.4,44.42,44.38,44.4,1000.0,42.4239,42.443,42.4048,42.4239,1000.0
2015-03-10 13:55:00,44.42,44.43,44.4,44.41,5800.0,42.443,42.4525,42.4239,42.4334,5800.0
2015-03-10 14:00:00,44.42,44.44,44.38,44.4,4200.0,42.443,42.4621,42.4048,42.4239,4200.0
2015-03-10 14:05:00,44.4,44.43,44.39,44.42,9600.0,42.4239,42.4525,42.4143,42.443,9600.0
2015-03-10 14:10:00,44.43,44.44,44.29,44.29,7200.0,42.4525,42.4621,42.3188,42.3188,7200.0
2015-03-10 14:15:00,44.29,44.35,44.29,44.33,3400.0,42.3188,42.3761,42.3188,42.357,3400.0
2015-03-10 14:20:00,44.33,44.33,44.3,44.32,5200.0,42.357,42.357,42.3283,42.3474,5200.0
2015-03-10 14:25:00,44.31,44.33,44.31,44.32,2600.0,42.3379,42.357,42.3379,42.3474,2600.0
2015-03-10 14:30:00,44.32,44.36,44.32,44.35,7200.0,42.3474,42.3856,42.3474,42.3761,7200.0
2015-03-10 14:35:00,44.36,44.36,44.33,44.34,5600.0,42.3856,42.3856,42.357,42.3665,5600.0
2015-03-10 14:40:00,44.35,44.37,44.34,44.34,3800.0,42.3761,42.3952,42.3665,42.3665,3800.0
2015-03-10 14:45:00,44.37,44.4,44.37,44.37,6200.0,42.3952,42.4239,42.3952,42.3952,6200.0
2015-03-10 14:50:00,44.38,44.42,44.33,44.33,5800.0,42.4048,42.443,42.357,42.357,5800.0
2015-03-10 14:55:00,44.33,44.36,44.32,44.34,4600.0,42.357,42.3856,42.3474,42.3665,4600.0
2015-03-10 15:00:00,44.34,44.37,44.32,44.33,9800.0,42.3665,42.3952,42.3474,42.357,9800.0
2015-03-10 15:05:00,44.33,44.35,44.32,44.33,11600.0,42.357,42.3761,42.3474,42.357,11600.0
2015-03-10 15:10:00,44.31,44.38,44.27,44.38,7000.0,42.3379,42.4048,42.2996,42.4048,7000.0
2015-03-10 15:15:00,44.36,44.4,44.32,44.32,23400.0,42.3856,42.4239,42.3474,42.3474,23400.0
2015-03-10 15:20:00,44.33,44.37,44.33,44.37,6000.0,42.357,42.3952,42.357,42.3952,6000.0
2015-03-10 15:25:00,44.37,44.38,44.24,44.24,19800.0,42.3952,42.4048,42.271,42.271,19800.0
2015-03-10 15:30:00,44.26,44.29,44.19,44.19,19800.0,42.2901,42.3188,42.2232,42.2232,19800.0
2015-03-10 15:35:00,44.19,44.23,44.18,44.21,17000.0,42.2232,42.2614,42.2137,42.2423,17000.0
2015-03-10 15:40:00,44.19,44.28,44.19,44.27,64000.0,42.2232,42.3092,42.2232,42.2996,64000.0
2015-03-10 15:45:00,44.28,44.29,44.18,44.24,24600.0,42.3092,42.3188,42.2137,42.271,24600.0
2015-03-10 15:50:00,44.25,44.26,44.17,44.24,58400.0,42.2805,42.2901,42.2041,42.271,58400.0
2015-03-10 15:55:00,44.23,44.24,44.11,44.14,97800.0,42.2614,42.271,42.1468,42.1754,97800.0
2015-03-11 09:30:00,44.0,44.22,43.84,44.06,48200.0,42.0417,42.2519,41.8888,42.099,48200.0
2015-03-11 09:35:00,44.08,44.17,44.08,44.17,600.0,42.1181,42.2041,42.1181,42.2041,600.0
2015-03-11 09:40:00,44.13,44.29,44.06,44.27,4800.0,42.1659,42.3188,42.099,42.2996,4800.0
2015-03-11 09:45:00,44.26,44.3,44.17,44.24,9600.0,42.2901,42.3283,42.2041,42.271,9600.0
2015-03-11 09:50:00,44.33,44.38,44.3,44.35,4400.0,42.357,42.4048,42.3283,42.3761,4400.0
2015-03-11 09:55:00,44.38,44.52,44.35,44.52,8400.0,42.4048,42.5385,42.3761,42.5385,8400.0
2015-03-11 10:00:00,44.55,44.55,44.44,44.51,3400.0,42.5672,42.5672,42.4621,42.529,3400.0
2015-03-11 10:05:00,44.54,44.62,44.52,44.6,3000.0,42.5576,42.6341,42.5385,42.615,3000.0
2015-03-11 10:10:00,44.61,44.68,44.53,44.53,8800.0,42.6245,42.6914,42.5481,42.5481,8800.0
2015-03-11 10:15:00,44.52,44.54,44.49,44.49,6600.0,42.5385,42.5576,42.5099,42.5099,6600.0
2015-03-11 10:20:00,44.49,44.5,44.45,44.47,8000.0,42.5099,42.5194,42.4716,42.4907,8000.0
2015-03-11 10:25:00,44.49,44.51,44.45,44.46,12200.0,42.5099,42.529,42.4716,42.4812,12200.0
2015-03-11 10:30:00,44.45,44.48,44.35,44.35,12800.0,42.4716,42.5003,42.3761,42.3761,12800.0
2015-03-11 10:35:00,44.37,44.43,44.35,44.39,4600.0,42.3952,42.4525,42.3761,42.4143,4600.0
2015-03-11 10:40:00,44.43,44.44,44.32,44.34,20600.0,42.4525,42.4621,42.3474,42.3665,20600.0
2015-03-11 10:45:00,44.34,44.44,44.33,44.33,15200.0,42.3665,42.4621,42.357,42.357,15200.0
2015-03-11 10:50:00,44.31,44.34,44.16,44.17,22000.0,42.3379,42.3665,42.1945,42.2041,22000.0
2015-03-11 10:55:00,44.19,44.22,44.17,44.17,7200.0,42.2232,42.2519,42.2041,42.2041,7200.0
2015-03-11 11:00:00,44.2,44.34,44.19,44.33,6000.0,42.2328,42.3665,42.2232,42.357,6000.0
2015-03-11 11:05:00,44.32,44.32,44.31,44.31,1800.0,42.3474,42.3474,42.3379,42.3379,1800.0
2015-03-11 11:10:00,44.35,44.46,44.35,44.46,6800.0,42.3761,42.4812,42.3761,42.4812,6800.0
2015-03-11 11:15:00,44.46,44.51,44.46,44.47,7600.0,42.4812,42.529,42.4812,42.4907,7600.0
2015-03-11 11:20:00,44.46,44.48,44.38,44.41,23000.0,42.4812,42.5003,42.4048,42.4334,23000.0
2015-03-11 11:25:00,44.41,44.49,44.41,44.49,24000.0,42.4334,42.5099,42.4334,42.5099,24000.0
2015-03-11 11:30:00,44.48,44.49,44.48,44.49,1000.0,42.5003,42.5099,42.5003,42.5099,1000.0
2015-03-11 11:35:00,44.49,44.51,44.47,44.47,4200.0,42.5099,42.529,42.4907,42.4907,4200.0
2015-03-11 11:40:00,44.47,44.52,44.46,44.46,5200.0,42.4907,42.5385,42.4812,42.4812,5200.0
2015-03-11 11:45:00,44.47,44.49,44.45,44.47,12400.0,42.4907,42.5099,42.4716,42.4907,12400.0
2015-03-11 11:50:00,44.46,44.48,44.43,44.45,14600.0,42.4812,42.5003,42.4525,42.4716,14600.0
2015-03-11 11:55:00,44.45,44.46,44.42,44.42,6400.0,42.4716,42.4812,42.443,42.443,6400.0
2015-03-11 12:00:00,44.42,44.46,44.42,44.46,3200.0,42.443,42.4812,42.443,42.4812,3200.0
2015-03-11 12:05:00,44.43,44.43,44.41,44.41,3200.0,42.4525,42.4525,42.4334,42.4334,3200.0
2015-03-11 12:10:00,44.42,44.49,44.41,44.48,3600.0,42.443,42.5099,42.4334,42.5003,3600.0
2015-03-11 12:15:00,44.48,44.5,44.45,44.5,11400.0,42.5003,42.5194,42.4716,42.5194,11400.0
2015-03-11 12:20:00,44.51,44.52,44.41,44.41,7000.0,42.529,42.5385,42.4334,42.4334,7000.0
2015-03-11 12:25:00,44.4,44.4,44.37,44.38,5200.0,42.4239,42.4239,42.3952,42.4048,5200.0
2015-03-11 12:30:00,44.38,44.44,44.38,44.44,3600.0,42.4048,42.4621,42.4048,42.4621,3600.0
2015-03-11 12:35:00,44.44,44.44,44.42,44.43,9600.0,42.4621,42.4621,42.443,42.4525,9600.0
2015-03-11 12:40:00,44.43,44.43,44.37,44.4,5600.0,42.4525,42.4525,42.3952,42.4239,5600.0
2015-03-11 12:45:00,44.39,44.42,44.39,44.42,1400.0,42.4143,42.443,42.4143,42.443,1400.0
2015-03-11 12:50:00,44.42,44.47,44.41,44.44,4400.0,42.443,42.4907,42.4334,42.4621,4400.0
2015-03-11 12:55:00,44.45,44.45,44.42,44.42,2400.0,42.4716,42.4716,42.443,42.443,2400.0
2015-03-11 13:00:00,44.42,44.45,44.41,44.42,6400.0,42.443,42.4716,42.4334,42.443,6400.0
2015-03-11 13:05:00,44.4,44.45,44.39,44.45,1800.0,42.4239,42.4716,42.4143,42.4716,1800.0
2015-03-11 13:10:00,44.46,44.48,44.46,44.48,3000.0,42.4812,42.5003,42.4812,42.5003,3000.0
2015-03-11 13:15:00,44.47,44.49,44.46,44.47,1000.0,42.4907,42.5099,42.4812,42.4907,1000.0
2015-03-11 13:20:00,44.47,44.51,44.47,44.48,4200.0,42.4907,42.529,42.4907,42.5003,4200.0
2015-03-11 13:25:00,44.48,44.49,44.46,44.48,7000.0,42.5003,42.5099,42.4812,42.5003,7000.0
2015-03-11 13:30:00,44.48,44.48,44.39,44.39,6200.0,42.5003,42.5003,42.4143,42.4143,6200.0
2015-03-11 13:35:00,44.38,44.43,44.38,44.43,3400.0,42.4048,42.4525,42.4048,42.4525,3400.0
2015-03-11 13:40:00,44.43,44.43,44.4,44.41,4600.0,42.4525,42.4525,42.4239,42.4334,4600.0
2015-03-11 13:45:00,44.4,44.4,44.34,44.34,6600.0,42.4239,42.4239,42.3665,42.3665,6600.0
2015-03-11 13:50:00,44.34,44.35,44.33,44.35,5800.0,42.3665,42.3761,42.357,42.3761,5800.0
2015-03-11 13:55:00,44.35,44.38,44.35,44.38,3000.0,42.3761,42.4048,42.3761,42.4048,3000.0
2015-03-11 14:00:00,44.38,44.43,44.38,44.42,5200.0,42.4048,42.4525,42.4048,42.443,5200.0
2015-03-11 14:05:00,44.4,44.46,44.4,44.44,6600.0,42.4239,42.4812,42.4239,42.4621,6600.0
2015-03-11 14:10:00,44.44,44.44,44.39,44.39,3200.0,42.4621,42.4621,42.4143,42.4143,3200.0
2015-03-11 14:15:00,44.39,44.55,44.39,44.52,16200.0,42.4143,42.5672,42.4143,42.5385,16200.0
2015-03-11 14:20:00,44.5,44.5,44.47,44.48,5600.0,42.5194,42.5194,42.4907,42.5003,5600.0
2015-03-11 14:25:00,44.48,44.5,44.43,44.45,4400.0,42.5003,42.5194,42.4525,42.4716,4400.0
2015-03-11 14:30:00,44.46,44.47,44.45,44.45,2600.0,42.4812,42.4907,42.4716,42.4716,2600.0
2015-03-11 14:35:00,44.45,44.52,44.43,44.52,8200.0,42.4716,42.5385,42.4525,42.5385,8200.0
2015-03-11 14:40:00,44.51,44.51,44.4,44.42,11800.0,42.529,42.529,42.4239,42.443,11800.0
2015-03-11 14:45:00,44.41,44.49,44.4,44.47,12000.0,42.4334,42.5099,42.4239,42.4907,12000.0
2015-03-11 14:50:00,44.48,44.48,44.42,44.44,10200.0,42.5003,42.5003,42.443,42.4621,10200.0
2015-03-11 14:55:00,44.44,44.52,44.42,44.52,10400.0,42.4621,42.5385,42.443,42.5385,10400.0
2015-03-11 15:00:00,44.52,44.52,44.44,44.46,18600.0,42.5385,42.5385,42.4621,42.4812,18600.0
2015-03-11 15:05:00,44.46,44.46,44.42,44.43,9000.0,42.4812,42.4812,42.443,42.4525,9000.0
2015-03-11 15:10:00,44.44,44.44,44.35,44.38,10400.0,42.4621,42.4621,42.3761,42.4048,10400.0
2015-03-11 15:15:00,44.38,44.4,44.35,44.4,11600.0,42.4048,42.4239,42.3761,42.4239,11600.0
2015-03-11 15:20:00,44.41,44.42,44.33,44.35,15200.0,42.4334,42.443,42.357,42.3761,15200.0
2015-03-11 15:25:00,44.35,44.43,44.35,44.42,38600.0,42.3761,42.4525,42.3761,42.443,38600.0
2015-03-11 15:30:00,44.41,44.43,44.4,44.43,16800.0,42.4334,42.4525,42.4239,42.4525,16800.0
2015-03-11 15:35:00,44.43,44.47,44.42,44.47,11400.0,42.4525,42.4907,42.443,42.4907,11400.0
2015-03-11 15:40:00,44.45,44.51,44.44,44.51,39600.0,42.4716,42.529,42.4621,42.529,39600.0
2015-03-11 15:45:00,44.52,44.52,44.49,44.52,27600.0,42.5385,42.5385,42.5099,42.5385,27600.0
2015-03-11 15:50:00,44.51,44.62,44.51,44.62,43000.0,42.529,42.6341,42.529,42.6341,43000.0
2015-03-11 15:55:00,44.62,44.65,44.59,44.6,53200.0,42.6341,42.6627,42.6054,42.615,53200.0
2015-03-12 09:30:00,44.85,44.99,44.85,44.99,9200.0,42.8538,42.9876,42.8538,42.9876,9200.0
2015-03-12 09:35:00,44.99,45.02,44.99,45.02,1400.0,42.9876,43.0163,42.9876,43.0163,1400.0
2015-03-12 09:40:00,45.13,45.13,45.1,45.1,2400.0,43.1214,43.1214,43.0927,43.0927,2400.0
2015-03-12 09:45:00,45.18,45.21,45.17,45.17,2000.0,43.1691,43.1978,43.1596,43.1596,2000.0
2015-03-12 09:50:00,45.24,45.25,45.1,45.1,3400.0,43.2265,43.236,43.0927,43.0927,3400.0
2015-03-12 09:55:00,45.08,45.13,45.0,45.08,23000.0,43.0736,43.1214,42.9972,43.0736,23000.0
2015-03-12 10:00:00,45.09,45.09,44.97,45.02,29600.0,43.0832,43.0832,42.9685,43.0163,29600.0
2015-03-12 10:05:00,45.0,45.01,44.98,45.01,3000.0,42.9972,43.0067,42.978,43.0067,3000.0
2015-03-12 10:10:00,45.02,45.02,44.98,45.0,12600.0,43.0163,43.0163,42.978,42.9972,12600.0
2015-03-12 10:15:00,45.01,45.01,44.83,44.84,14200.0,43.0067,43.0067,42.8347,42.8443,14200.0
2015-03-12 10:20:00,44.85,44.93,44.85,44.93,2400.0,42.8538,42.9303,42.8538,42.9303,2400.0
2015-03-12 10:25:00,44.94,44.96,44.88,44.88,17600.0,42.9398,42.9589,42.8825,42.8825,17600.0
2015-03-12 10:30:00,44.9,44.92,44.88,44.89,4000.0,42.9016,42.9207,42.8825,42.8921,4000.0
2015-03-12 10:35:00,44.9,44.93,44.9,44.92,7000.0,42.9016,42.9303,42.9016,42.9207,7000.0
2015-03-12 10:40:00,44.94,45.06,44.93,45.0,21800.0,42.9398,43.0545,42.9303,42.9972,21800.0
2015-03-12 10:45:00,44.99,44.99,44.96,44.96,800.0,42.9876,42.9876,42.9589,42.9589,800.0
2015-03-12 10:50:00,44.97,45.04,44.97,45.01,5200.0,42.9685,43.0354,42.9685,43.0067,5200.0
2015-03-12 10:55:00,45.01,45.05,44.99,45.03,3600.0,43.0067,43.0449,42.9876,43.0258,3600.0
2015-03-12 11:00:00,45.04,45.12,45.03,45.12,10800.0,43.0354,43.1118,43.0258,43.1118,10800.0
2015-03-12 11:05:00,45.11,45.14,45.1,45.14,5600.0,43.1023,43.1309,43.0927,43.1309,5600.0
2015-03-12 11:10:00,45.13,45.13,45.08,45.08,5400.0,43.1214,43.1214,43.0736,43.0736,5400.0
2015-03-12 11:15:00,45.11,45.13,45.07,45.12,20600.0,43.1023,43.1214,43.064,43.1118,20600.0
2015-03-12 11:20:00,45.13,45.13,45.08,45.09,7200.0,43.1214,43.1214,43.0736,43.0832,7200.0
2015-03-12 11:25:00,45.1,45.1,45.05,45.05,2800.0,43.0927,43.0927,43.0449,43.0449,2800.0
2015-03-12 11:30:00,45.07,45.07,44.99,44.99,5000.0,43.064,43.064,42.9876,42.9876,5000.0
2015-03-12 11:35:00,45.0,45.02,44.99,44.99,5800.0,42.9972,43.0163,42.9876,42.9876,5800.0
2015-03-12 11:40:00,44.99,44.99,44.93,44.93,6000.0,42.9876,42.9876,42.9303,42.9303,6000.0
2015-03-12 11:45:00,44.95,44.95,44.92,44.94,3000.0,42.9494,42.9494,42.9207,42.9398,3000.0
2015-03-12 11:50:00,44.92,44.97,44.92,44.94,6600.0,42.9207,42.9685,42.9207,42.9398,6600.0
2015-03-12 11:55:00,44.93,44.93,44.88,44.88,2800.0,42.9303,42.9303,42.8825,42.8825,2800.0
2015-03-12 12:00:00,44.87,44.91,44.84,44.88,29200.0,42.8729,42.9112,42.8443,42.8825,29200.0
2015-03-12 12:05:00,44.89,44.91,44.88,44.88,8400.0,42.8921,42.9112,42.8825,42.8825,8400.0
2015-03-12 12:10:00,44.87,44.91,44.87,44.9,2600.0,42.8729,42.9112,42.8729,42.9016,2600.0
2015-03-12 12:15:00,44.9,44.94,44.88,44.9,5800.0,42.9016,42.9398,42.8825,42.9016,5800.0
2015-03-12 12:20:00,44.93,44.93,44.86,44.87,3800.0,42.9303,42.9303,42.8634,42.8729,3800.0
2015-03-12 12:25:00,44.87,44.98,44.87,44.96,3400.0,42.8729,42.978,42.8729,42.9589,3400.0
2015-03-12 12:30:00,44.99,45.0,44.96,44.98,18000.0,42.9876,42.9972,42.9589,42.978,18000.0
2015-03-12 12:35:00,44.99,45.04,44.98,45.04,3200.0,42.9876,43.0354,42.978,43.0354,3200.0
2015-03-12 12:40:00,45.0,45.02,44.99,45.01,5600.0,42.9972,43.0163,42.9876,43.0067,5600.0
2015-03-12 12:45:00,45.0,45.01,44.98,44.99,3000.0,42.9972,43.0067,42.978,42.9876,3000.0
2015-03-12 12:50:00,44.98,45.09,44.98,45.09,6400.0,42.978,43.0832,42.978,43.0832,6400.0
2015-03-12 12:55:00,45.08,45.1,45.08,45.09,8000.0,43.0736,43.0927,43.0736,43.0832,8000.0
2015-03-12 13:00:00,45.07,45.08,45.04,45.04,3600.0,43.064,43.0736,43.0354,43.0354,3600.0
2015-03-12 13:05:00,45.03,45.06,45.01,45.06,6800.0,43.0258,43.0545,43.0067,43.0545,6800.0
2015-03-12 13:10:00,45.09,45.13,45.08,45.1,2800.0,43.0832,43.1214,43.0736,43.0927,2800.0
2015-03-12 13:15:00,45.08,45.12,45.08,45.1,3600.0,43.0736,43.1118,43.0736,43.0927,3600.0
2015-03-12 13:20:00,45.1,45.11,45.06,45.08,5200.0,43.0927,43.1023,43.0545,43.0736,5200.0
2015-03-12 13:25:00,45.08,45.09,45.06,45.07,3000.0,43.0736,43.0832,43.0545,43.064,3000.0
2015-03-12 13:30:00,45.06,45.11,45.05,45.11,4800.0,43.0545,43.1023,43.0449,43.1023,4800.0
2015-03-12 13:35:00,45.1,45.16,45.1,45.13,2800.0,43.0927,43.15,43.0927,43.1214,2800.0
2015-03-12 13:40:00,45.13,45.18,45.12,45.18,5400.0,43.1214,43.1691,43.1118,43.1691,5400.0
2015-03-12 13:45:00,45.19,45.19,45.13,45.13,2800.0,43.1787,43.1787,43.1214,43.1214,2800.0
2015-03-12 13:50:00,45.13,45.14,45.09,45.09,5200.0,43.1214,43.1309,43.0832,43.0832,5200.0
2015-03-12 13:55:00,45.09,45.1,45.08,45.08,3400.0,43.0832,43.0927,43.0736,43.0736,3400.0
2015-03-12 14:00:00,45.09,45.09,45.04,45.04,6800.0,43.0832,43.0832,43.0354,43.0354,6800.0
2015-03-12 14:05:00,45.04,45.09,45.04,45.06,5400.0,43.0354,43.0832,43.0354,43.0545,5400.0
2015-03-12 14:10:00,45.1,45.2,45.1,45.19,5400.0,43.0927,43.1883,43.0927,43.1787,5400.0
2015-03-12 14:15:00,45.21,45.22,45.18,45.18,3400.0,43.1978,43.2074,43.1691,43.1691,3400.0
2015-03-12 14:20:00,45.2,45.27,45.19,45.27,7000.0,43.1883,43.2551,43.1787,43.2551,7000.0
2015-03-12 14:25:00,45.27,45.27,45.23,45.26,3000.0,43.2551,43.2551,43.2169,43.2456,3000.0
2015-03-12 14:30:00,45.27,45.27,45.2,45.21,4200.0,43.2551,43.2551,43.1883,43.1978,4200.0
2015-03-12 14:35:00,45.2,45.21,45.13,45.2,11800.0,43.1883,43.1978,43.1214,43.1883,11800.0
2015-03-12 14:40:00,45.19,45.19,45.13,45.15,4600.0,43.1787,43.1787,43.1214,43.1405,4600.0
2015-03-12 14:45:00,45.18,45.2,45.17,45.2,2800.0,43.1691,43.1883,43.1596,43.1883,2800.0
2015-03-12 14:50:00,45.2,45.23,45.2,45.21,3200.0,43.1883,43.2169,43.1883,43.1978,3200.0
2015-03-12 14:55:00,45.2,45.24,45.2,45.24,4200.0,43.1883,43.2265,43.1883,43.2265,4200.0
2015-03-12 15:00:00,45.22,45.25,45.22,45.24,9600.0,43.2074,43.236,43.2074,43.2265,9600.0
2015-03-12 15:05:00,45.24,45.27,45.23,45.27,7600.0,43.2265,43.2551,43.2169,43.2551,7600.0
2015-03-12 15:10:00,45.27,45.28,45.23,45.24,7000.0,43.2551,43.2647,43.2169,43.2265,7000.0
2015-03-12 15:15:00,45.23,45.24,45.21,45.24,8600.0,43.2169,43.2265,43.1978,43.2265,8600.0
2015-03-12 15:20:00,45.24,45.26,45.19,45.21,16400.0,43.2265,43.2456,43.1787,43.1978,16400.0
2015-03-12 15:25:00,45.21,45.23,45.18,45.18,17000.0,43.1978,43.2169,43.1691,43.1691,17000.0
2015-03-12 15:30:00,45.18,45.21,45.18,45.19,18800.0,43.1691,43.1978,43.1691,43.1787,18800.0
2015-03-12 15:35:00,45.19,45.19,45.13,45.17,18600.0,43.1787,43.1787,43.1214,43.1596,18600.0
2015-03-12 15:40:00,45.17,45.26,45.17,45.26,8000.0,43.1596,43.2456,43.1596,43.2456,8000.0
2015-03-12 15:45:00,45.26,45.29,45.26,45.29,16000.0,43.2456,43.2742,43.2456,43.2742,16000.0
2015-03-12 15:50:00,45.29,45.3,45.23,45.23,31000.0,43.2742,43.2838,43.2169,43.2169,31000.0
2015-03-12 15:55:00,45.23,45.24,45.2,45.22,43000.0,43.2169,43.2265,43.1883,43.2074,43000.0
2015-03-13 09:30:00,45.1,45.13,44.9,44.9,7600.0,43.0927,43.1214,42.9016,42.9016,7600.0
2015-03-13 09:35:00,44.84,45.1,44.82,45.09,12600.0,42.8443,43.0927,42.8252,43.0832,12600.0
2015-03-13 09:40:00,45.05,45.07,45.01,45.05,2600.0,43.0449,43.064,43.0067,43.0449,2600.0
2015-03-13 09:45:00,45.05,45.08,45.04,45.05,2800.0,43.0449,43.0736,43.0354,43.0449,2800.0
2015-03-13 09:50:00,45.05,45.05,45.02,45.03,4200.0,43.0449,43.0449,43.0163,43.0258,4200.0
2015-03-13 09:55:00,45.02,45.02,44.93,44.93,9800.0,43.0163,43.0163,42.9303,42.9303,9800.0
2015-03-13 10:00:00,44.93,44.95,44.83,44.83,15600.0,42.9303,42.9494,42.8347,42.8347,15600.0
2015-03-13 10:05:00,44.82,44.83,44.81,44.82,4600.0,42.8252,42.8347,42.8156,42.8252,4600.0
2015-03-13 10:10:00,44.8,44.88,44.79,44.88,6000.0,42.8061,42.8825,42.7965,42.8825,6000.0
2015-03-13 10:15:00,44.88,44.99,44.88,44.99,3000.0,42.8825,42.9876,42.8825,42.9876,3000.0
2015-03-13 10:20:00,45.01,45.02,44.94,44.94,7000.0,43.0067,43.0163,42.9398,42.9398,7000.0
2015-03-13 10:25:00,44.93,44.93,44.82,44.82,5800.0,42.9303,42.9303,42.8252,42.8252,5800.0
2015-03-13 10:30:00,44.8,44.82,44.79,44.82,3800.0,42.8061,42.8252,42.7965,42.8252,3800.0
2015-03-13 10:35:00,44.81,44.81,44.76,44.8,8600.0,42.8156,42.8156,42.7678,42.8061,8600.0
2015-03-13 10:40:00,44.78,44.84,44.76,44.77,12400.0,42.7869,42.8443,42.7678,42.7774,12400.0
2015-03-13 10:45:00,44.76,44.76,44.72,44.72,5400.0,42.7678,42.7678,42.7296,42.7296,5400.0
2015-03-13 10:50:00,44.73,44.73,44.57,44.57,15200.0,42.7392,42.7392,42.5863,42.5863,15200.0
2015-03-13 10:55:00,44.56,44.59,44.53,44.53,5400.0,42.5767,42.6054,42.5481,42.5481,5400.0
2015-03-13 11:00:00,44.52,44.58,44.48,44.58,6400.0,42.5385,42.5959,42.5003,42.5959,6400.0
2015-03-13 11:05:00,44.57,44.61,44.57,44.61,5400.0,42.5863,42.6245,42.5863,42.6245,5400.0
2015-03-13 11:10:00,44.58,44.61,44.57,44.6,7400.0,42.5959,42.6245,42.5863,42.615,7400.0
2015-03-13 11:15:00,44.6,44.6,44.52,44.52,10400.0,42.615,42.615,42.5385,42.5385,10400.0
2015-03-13 11:20:00,44.5,44.52,44.47,44.49,6000.0,42.5194,42.5385,42.4907,42.5099,6000.0
2015-03-13 11:25:00,44.48,44.48,44.38,44.38,5800.0,42.5003,42.5003,42.4048,42.4048,5800.0
2015-03-13 11:30:00,44.38,44.38,44.29,44.34,11200.0,42.4048,42.4048,42.3188,42.3665,11200.0
2015-03-13 11:35:00,44.35,44.37,44.34,44.36,2600.0,42.3761,42.3952,42.3665,42.3856,2600.0
2015-03-13 11:40:00,44.39,44.39,44.35,44.35,3600.0,42.4143,42.4143,42.3761,42.3761,3600.0
2015-03-13 11:45:00,44.35,44.37,44.24,44.27,8800.0,42.3761,42.3952,42.271,42.2996,8800.0
2015-03-13 11:50:00,44.27,44.33,44.27,44.32,4000.0,42.2996,42.357,42.2996,42.3474,4000.0
2015-03-13 11:55:00,44.34,44.35,44.31,44.35,4000.0,42.3665,42.3761,42.3379,42.3761,4000.0
2015-03-13 12:00:00,44.36,44.36,44.27,44.3,9200.0,42.3856,42.3856,42.2996,42.3283,9200.0
2015-03-13 12:05:00,44.31,44.37,44.31,44.37,2600.0,42.3379,42.3952,42.3379,42.3952,2600.0
2015-03-13 12:10:00,44.41,44.41,44.38,44.38,6400.0,42.4334,42.4334,42.4048,42.4048,6400.0
2015-03-13 12:15:00,44.38,44.38,44.37,44.37,2800.0,42.4048,42.4048,42.3952,42.3952,2800.0
2015-03-13 12:20:00,44.38,44.43,44.38,44.38,5400.0,42.4048,42.4525,42.4048,42.4048,5400.0
2015-03-13 12:25:00,44.38,44.39,44.34,44.34,7000.0,42.4048,42.4143,42.3665,42.3665,7000.0
2015-03-13 12:30:00,44.35,44.38,44.35,44.38,2800.0,42.3761,42.4048,42.3761,42.4048,2800.0
2015-03-13 12:35:00,44.38,44.46,44.38,44.46,6600.0,42.4048,42.4812,42.4048,42.4812,6600.0
2015-03-13 12:40:00,44.43,44.44,44.42,44.44,5800.0,42.4525,42.4621,42.443,42.4621,5800.0
2015-03-13 12:45:00,44.44,44.44,44.41,44.41,5400.0,42.4621,42.4621,42.4334,42.4334,5400.0
2015-03-13 12:50:00,44.44,44.44,44.38,44.38,2000.0,42.4621,42.4621,42.4048,42.4048,2000.0
2015-03-13 12:55:00,44.38,44.43,44.38,44.4,5200.0,42.4048,42.4525,42.4048,42.4239,5200.0
2015-03-13 13:00:00,44.4,44.42,44.38,44.41,2400.0,42.4239,42.443,42.4048,42.4334,2400.0
2015-03-13 13:05:00,44.42,44.43,44.4,44.41,4200.0,42.443,42.4525,42.4239,42.4334,4200.0
2015-03-13 13:10:00,44.4,44.4,44.37,44.37,3400.0,42.4239,42.4239,42.3952,42.3952,3400.0
2015-03-13 13:15:00,44.36,44.38,44.35,44.38,4000.0,42.3856,42.4048,42.3761,42.4048,4000.0
2015-03-13 13:20:00,44.4,44.4,44.33,44.35,5400.0,42.4239,42.4239,42.357,42.3761,5400.0
2015-03-13 13:25:00,44.31,44.32,44.27,44.32,5600.0,42.3379,42.3474,42.2996,42.3474,5600.0
2015-03-13 13:30:00,44.31,44.34,44.3,44.3,4400.0,42.3379,42.3665,42.3283,42.3283,4400.0
2015-03-13 13:35:00,44.31,44.32,44.3,44.32,1400.0,42.3379,42.3474,42.3283,42.3474,1400.0
2015-03-13 13:40:00,44.33,44.41,44.31,44.41,4200.0,42.357,42.4334,42.3379,42.4334,4200.0
2015-03-13 13:45:00,44.38,44.41,44.36,44.36,4400.0,42.4048,42.4334,42.3856,42.3856,4400.0
2015-03-13 13:50:00,44.37,44.44,44.37,44.42,4800.0,42.3952,42.4621,42.3952,42.443,4800.0
2015-03-13 13:55:00,44.41,44.41,44.38,44.4,4200.0,42.4334,42.4334,42.4048,42.4239,4200.0
2015-03-13 14:00:00,44.38,44.4,44.36,44.37,5000.0,42.4048,42.4239,42.3856,42.3952,5000.0
2015-03-13 14:05:00,44.39,44.39,44.34,44.35,6800.0,42.4143,42.4143,42.3665,42.3761,6800.0
2015-03-13 14:10:00,44.37,44.49,44.35,44.48,27000.0,42.3952,42.5099,42.3761,42.5003,27000.0
2015-03-13 14:15:00,44.45,44.47,44.41,44.41,5000.0,42.4716,42.4907,42.4334,42.4334,5000.0
2015-03-13 14:20:00,44.42,44.48,44.41,44.46,9600.0,42.443,42.5003,42.4334,42.4812,9600.0
2015-03-13 14:25:00,44.44,44.49,44.44,44.47,4400.0,42.4621,42.5099,42.4621,42.4907,4400.0
2015-03-13 14:30:00,44.46,44.48,44.44,44.44,2800.0,42.4812,42.5003,42.4621,42.4621,2800.0
2015-03-13 14:35:00,44.43,44.46,44.41,44.42,7400.0,42.4525,42.4812,42.4334,42.443,7400.0
2015-03-13 14:40:00,44.41,44.41,44.32,44.38,6200.0,42.4334,42.4334,42.3474,42.4048,6200.0
2015-03-13 14:45:00,44.38,44.45,44.38,44.43,4600.0,42.4048,42.4716,42.4048,42.4525,4600.0
2015-03-13 14:50:00,44.44,44.45,44.39,44.4,3800.0,42.4621,42.4716,42.4143,42.4239,3800.0
2015-03-13 14:55:00,44.38,44.44,44.35,44.44,5400.0,42.4048,42.4621,42.3761,42.4621,5400.0
2015-03-13 15:00:00,44.44,44.45,44.4,44.44,7800.0,42.4621,42.4716,42.4239,42.4621,7800.0
2015-03-13 15:05:00,44.42,44.45,44.42,44.43,3600.0,42.443,42.4716,42.443,42.4525,3600.0
2015-03-13 15:10:00,44.42,44.44,44.41,44.44,8000.0,42.443,42.4621,42.4334,42.4621,8000.0
2015-03-13 15:15:00,44.47,44.58,44.45,44.45,16600.0,42.4907,42.5959,42.4716,42.4716,16600.0
2015-03-13 15:20:00,44.48,44.57,44.46,44.56,6000.0,42.5003,42.5863,42.4812,42.5767,6000.0
2015-03-13 15:25:00,44.55,44.59,44.53,44.58,12400.0,42.5672,42.6054,42.5481,42.5959,12400.0
2015-03-13 15:30:00,44.57,44.57,44.49,44.49,9000.0,42.5863,42.5863,42.5099,42.5099,9000.0
2015-03-13 15:35:00,44.49,44.6,44.49,44.6,11200.0,42.5099,42.615,42.5099,42.615,11200.0
2015-03-13 15:40:00,44.63,44.69,44.59,44.6,12800.0,42.6436,42.701,42.6054,42.615,12800.0
2015-03-13 15:45:00,44.6,44.66,44.6,44.62,19000.0,42.615,42.6723,42.615,42.6341,19000.0
2015-03-13 15:50:00,44.63,44.66,44.62,44.65,26400.0,42.6436,42.6723,42.6341,42.6627,26400.0
2015-03-13 15:55:00,44.66,44.68,44.57,44.58,63000.0,42.6723,42.6914,42.5863,42.5959,63000.0
2015-03-16 09:30:00,44.79,44.96,44.69,44.72,9600.0,42.7965,42.9589,42.701,42.7296,9600.0
2015-03-16 09:35:00,44.75,44.81,44.72,44.74,4200.0,42.7583,42.8156,42.7296,42.7487,4200.0
2015-03-16 09:40:00,44.77,44.84,44.76,44.8,3000.0,42.7774,42.8443,42.7678,42.8061,3000.0
2015-03-16 09:45:00,44.78,44.83,44.74,44.77,5000.0,42.7869,42.8347,42.7487,42.7774,5000.0
2015-03-16 09:50:00,44.8,44.85,44.77,44.78,14200.0,42.8061,42.8538,42.7774,42.7869,14200.0
2015-03-16 09:55:00,44.82,44.91,44.79,44.84,20200.0,42.8252,42.9112,42.7965,42.8443,20200.0
2015-03-16 10:00:00,44.8,45.03,44.8,45.02,50000.0,42.8061,43.0258,42.8061,43.0163,50000.0
2015-03-16 10:05:00,45.04,45.07,45.0,45.02,5400.0,43.0354,43.064,42.9972,43.0163,5400.0
2015-03-16 10:10:00,45.06,45.07,45.04,45.06,2600.0,43.0545,43.064,43.0354,43.0545,2600.0
2015-03-16 10:15:00,45.07,45.1,45.06,45.1,4400.0,43.064,43.0927,43.0545,43.0927,4400.0
2015-03-16 10:20:00,45.13,45.13,45.09,45.09,800.0,43.1214,43.1214,43.0832,43.0832,800.0
2015-03-16 10:25:00,45.07,45.1,44.99,45.01,15600.0,43.064,43.0927,42.9876,43.0067,15600.0
2015-03-16 10:30:00,44.99,44.99,44.99,44.99,1200.0,42.9876,42.9876,42.9876,42.9876,1200.0
2015-03-16 10:35:00,44.98,45.02,44.97,44.99,4600.0,42.978,43.0163,42.9685,42.9876,4600.0
2015-03-16 10:40:00,44.99,44.99,44.92,44.94,6800.0,42.9876,42.9876,42.9207,42.9398,6800.0
2015-03-16 10:45:00,44.9,44.9,44.84,44.84,4800.0,42.9016,42.9016,42.8443,42.8443,4800.0
2015-03-16 10:50:00,44.84,44.87,44.81,44.81,5400.0,42.8443,42.8729,42.8156,42.8156,5400.0
2015-03-16 10:55:00,44.81,44.88,44.81,44.86,7000.0,42.8156,42.8825,42.8156,42.8634,7000.0
2015-03-16 11:00:00,44.88,44.95,44.88,44.95,12600.0,42.8825,42.9494,42.8825,42.9494,12600.0
2015-03-16 11:05:00,44.95,45.01,44.94,44.99,8800.0,42.9494,43.0067,42.9398,42.9876,8800.0
2015-03-16 11:10:00,44.99,45.0,44.98,44.99,4800.0,42.9876,42.9972,42.978,42.9876,4800.0
2015-03-16 11:15:00,44.98,45.04,44.98,45.04,3600.0,42.978,43.0354,42.978,43.0354,3600.0
2015-03-16 11:20:00,45.04,45.12,45.04,45.12,10400.0,43.0354,43.1118,43.0354,43.1118,10400.0
2015-03-16 11:25:00,45.13,45.2,45.13,45.2,13000.0,43.1214,43.1883,43.1214,43.1883,13000.0
2015-03-16 11:30:00,45.22,45.23,45.2,45.21,6000.0,43.2074,43.2169,43.1883,43.1978,6000.0
2015-03-16 11:35:00,45.23,45.23,45.16,45.17,5600.0,43.2169,43.2169,43.15,43.1596,5600.0
2015-03-16 11:40:00,45.15,45.16,45.14,45.15,5000.0,43.1405,43.15,43.1309,43.1405,5000.0
2015-03-16 11:45:00,45.16,45.18,45.15,45.17,5200.0,43.15,43.1691,43.1405,43.1596,5200.0
2015-03-16 11:50:00,45.18,45.2,45.17,45.17,8400.0,43.1691,43.1883,43.1596,43.1596,8400.0
2015-03-16 11:55:00,45.19,45.2,45.18,45.2,3400.0,43.1787,43.1883,43.1691,43.1883,3400.0
2015-03-16 12:00:00,45.21,45.26,45.21,45.26,4000.0,43.1978,43.2456,43.1978,43.2456,4000.0
2015-03-16 12:05:00,45.27,45.27,45.25,45.26,10800.0,43.2551,43.2551,43.236,43.2456,10800.0
2015-03-16 12:10:00,45.26,45.26,45.18,45.18,6000.0,43.2456,43.2456,43.1691,43.1691,6000.0
2015-03-16 12:15:00,45.16,45.16,45.14,45.14,2600.0,43.15,43.15,43.1309,43.1309,2600.0
2015-03-16 12:20:00,45.15,45.17,45.14,45.16,6000.0,43.1405,43.1596,43.1309,43.15,6000.0
2015-03-16 12:25:00,45.16,45.16,45.12,45.14,7000.0,43.15,43.15,43.1118,43.1309,7000.0
2015-03-16 12:30:00,45.14,45.14,45.13,45.13,400.0,43.1309,43.1309,43.1214,43.1214,400.0
2015-03-16 12:35:00,45.13,45.2,45.12,45.2,6000.0,43.1214,43.1883,43.1118,43.1883,6000.0
2015-03-16 12:40:00,45.2,45.22,45.19,45.21,8800.0,43.1883,43.2074,43.1787,43.1978,8800.0
2015-03-16 12:45:00,45.22,45.24,45.22,45.23,5600.0,43.2074,43.2265,43.2074,43.2169,5600.0
2015-03-16 12:50:00,45.21,45.23,45.2,45.23,4000.0,43.1978,43.2169,43.1883,43.2169,4000.0
2015-03-16 12:55:00,45.22,45.23,45.2,45.23,6200.0,43.2074,43.2169,43.1883,43.2169,6200.0
2015-03-16 13:00:00,45.2,45.2,45.2,45.2,200.0,43.1883,43.1883,43.1883,43.1883,200.0
2015-03-16 13:05:00,45.2,45.2,45.18,45.2,9600.0,43.1883,43.1883,43.1691,43.1883,9600.0
2015-03-16 13:10:00,45.2,45.2,45.17,45.18,5000.0,43.1883,43.1883,43.1596,43.1691,5000.0
2015-03-16 13:15:00,45.16,45.17,45.15,45.15,4200.0,43.15,43.1596,43.1405,43.1405,4200.0
2015-03-16 13:20:00,45.15,45.16,45.13,45.13,5400.0,43.1405,43.15,43.1214,43.1214,5400.0
2015-03-16 13:25:00,45.12,45.13,45.11,45.13,4000.0,43.1118,43.1214,43.1023,43.1214,4000.0
2015-03-16 13:30:00,45.13,45.17,45.13,45.16,5000.0,43.1214,43.1596,43.1214,43.15,5000.0
2015-03-16 13:35:00,45.16,45.23,45.16,45.23,9200.0,43.15,43.2169,43.15,43.2169,9200.0
2015-03-16 13:40:00,45.22,45.22,45.2,45.22,7800.0,43.2074,43.2074,43.1883,43.2074,7800.0
2015-03-16 13:45:00,45.22,45.23,45.22,45.23,5600.0,43.2074,43.2169,43.2074,43.2169,5600.0
2015-03-16 13:50:00,45.24,45.26,45.2,45.21,5400.0,43.2265,43.2456,43.1883,43.1978,5400.0
2015-03-16 13:55:00,45.21,45.21,45.15,45.19,24600.0,43.1978,43.1978,43.1405,43.1787,24600.0
2015-03-16 14:00:00,45.18,45.18,45.16,45.16,2200.0,43.1691,43.1691,43.15,43.15,2200.0
2015-03-16 14:05:00,45.16,45.18,45.16,45.16,6000.0,43.15,43.1691,43.15,43.15,6000.0
2015-03-16 14:10:00,45.16,45.17,45.13,45.15,8000.0,43.15,43.1596,43.1214,43.1405,8000.0
2015-03-16 14:15:00,45.16,45.17,45.15,45.17,3800.0,43.15,43.1596,43.1405,43.1596,3800.0
2015-03-16 14:20:00,45.18,45.21,45.17,45.18,7800.0,43.1691,43.1978,43.1596,43.1691,7800.0
2015-03-16 14:25:00,45.19,45.2,45.16,45.16,8000.0,43.1787,43.1883,43.15,43.15,8000.0
2015-03-16 14:30:00,45.16,45.17,45.15,45.17,7200.0,43.15,43.1596,43.1405,43.1596,7200.0
2015-03-16 14:35:00,45.17,45.17,45.15,45.16,5600.0,43.1596,43.1596,43.1405,43.15,5600.0
2015-03-16 14:40:00,45.15,45.2,45.15,45.2,6800.0,43.1405,43.1883,43.1405,43.1883,6800.0
2015-03-16 14:45:00,45.19,45.23,45.19,45.22,11200.0,43.1787,43.2169,43.1787,43.2074,11200.0
2015-03-16 14:50:00,45.22,45.27,45.22,45.27,10400.0,43.2074,43.2551,43.2074,43.2551,10400.0
2015-03-16 14:55:00,45.27,45.32,45.27,45.32,10000.0,43.2551,43.3029,43.2551,43.3029,10000.0
2015-03-16 15:00:00,45.32,45.34,45.3,45.3,12400.0,43.3029,43.322,43.2838,43.2838,12400.0
2015-03-16 15:05:00,45.3,45.3,45.26,45.26,6800.0,43.2838,43.2838,43.2456,43.2456,6800.0
2015-03-16 15:10:00,45.26,45.27,45.24,45.26,14200.0,43.2456,43.2551,43.2265,43.2456,14200.0
2015-03-16 15:15:00,45.26,45.27,45.26,45.26,12400.0,43.2456,43.2551,43.2456,43.2456,12400.0
2015-03-16 15:20:00,45.26,45.27,45.23,45.23,7400.0,43.2456,43.2551,43.2169,43.2169,7400.0
2015-03-16 15:25:00,45.24,45.27,45.23,45.27,22600.0,43.2265,43.2551,43.2169,43.2551,22600.0
2015-03-16 15:30:00,45.27,45.3,45.24,45.27,15800.0,43.2551,43.2838,43.2265,43.2551,15800.0
2015-03-16 15:35:00,45.27,45.27,45.19,45.19,13200.0,43.2551,43.2551,43.1787,43.1787,13200.0
2015-03-16 15:40:00,45.2,45.2,45.17,45.17,12600.0,43.1883,43.1883,43.1596,43.1596,12600.0
2015-03-16 15:45:00,45.17,45.26,45.17,45.21,31200.0,43.1596,43.2456,43.1596,43.1978,31200.0
2015-03-16 15:50:00,45.21,45.26,45.2,45.25,40400.0,43.1978,43.2456,43.1883,43.236,40400.0
2015-03-16 15:55:00,45.26,45.32,45.26,45.27,74600.0,43.2456,43.3029,43.2456,43.2551,74600.0
2015-03-17 09:30:00,45.2,45.51,45.2,45.48,16600.0,43.1883,43.4845,43.1883,43.4558,16600.0
2015-03-17 09:35:00,45.45,45.45,45.37,45.44,5000.0,43.4271,43.4271,43.3507,43.4176,5000.0
2015-03-17 09:40:00,45.44,45.48,45.42,45.42,7000.0,43.4176,43.4558,43.3985,43.3985,7000.0
2015-03-17 09:45:00,45.4,45.46,45.39,45.41,6800.0,43.3794,43.4367,43.3698,43.3889,6800.0
2015-03-17 09:50:00,45.38,45.48,45.29,45.32,21600.0,43.3602,43.4558,43.2742,43.3029,21600.0
2015-03-17 09:55:00,45.31,45.37,45.29,45.37,3000.0,43.2934,43.3507,43.2742,43.3507,3000.0
2015-03-17 10:00:00,45.37,45.38,45.3,45.35,6200.0,43.3507,43.3602,43.2838,43.3316,6200.0
2015-03-17 10:05:00,45.39,45.48,45.38,45.44,6800.0,43.3698,43.4558,43.3602,43.4176,6800.0
2015-03-17 10:10:00,45.47,45.53,45.44,45.49,7400.0,43.4462,43.5036,43.4176,43.4653,7400.0
2015-03-17 10:15:00,45.43,45.47,45.41,45.47,4200.0,43.408,43.4462,43.3889,43.4462,4200.0
2015-03-17 10:20:00,45.48,45.49,45.45,45.48,8600.0,43.4558,43.4653,43.4271,43.4558,8600.0
2015-03-17 10:25:00,45.47,45.49,45.45,45.49,4000.0,43.4462,43.4653,43.4271,43.4653,4000.0
2015-03-17 10:30:00,45.5,45.52,45.49,45.51,6000.0,43.4749,43.494,43.4653,43.4845,6000.0
2015-03-17 10:35:00,45.52,45.6,45.5,45.6,7800.0,43.494,43.5705,43.4749,43.5705,7800.0
2015-03-17 10:40:00,45.58,45.58,45.54,45.54,3400.0,43.5513,43.5513,43.5131,43.5131,3400.0
2015-03-17 10:45:00,45.59,45.63,45.54,45.6,16200.0,43.5609,43.5991,43.5131,43.5705,16200.0
2015-03-17 10:50:00,45.6,45.61,45.55,45.6,7200.0,43.5705,43.58,43.5227,43.5705,7200.0
2015-03-17 10:55:00,45.59,45.59,45.52,45.52,5000.0,43.5609,43.5609,43.494,43.494,5000.0
2015-03-17 11:00:00,45.52,45.52,45.45,45.49,6600.0,43.494,43.494,43.4271,43.4653,6600.0
2015-03-17 11:05:00,45.48,45.52,45.46,45.52,4600.0,43.4558,43.494,43.4367,43.494,4600.0
2015-03-17 11:10:00,45.55,45.55,45.49,45.52,4800.0,43.5227,43.5227,43.4653,43.494,4800.0
2015-03-17 11:15:00,45.51,45.52,45.45,45.45,6200.0,43.4845,43.494,43.4271,43.4271,6200.0
2015-03-17 11:20:00,45.46,45.53,45.44,45.49,11200.0,43.4367,43.5036,43.4176,43.4653,11200.0
2015-03-17 11:25:00,45.49,45.55,45.49,45.54,6000.0,43.4653,43.5227,43.4653,43.5131,6000.0
2015-03-17 11:30:00,45.54,45.59,45.52,45.59,7000.0,43.5131,43.5609,43.494,43.5609,7000.0
2015-03-17 11:35:00,45.6,45.6,45.52,45.55,6600.0,43.5705,43.5705,43.494,43.5227,6600.0
2015-03-17 11:40:00,45.57,45.57,45.54,45.57,3600.0,43.5418,43.5418,43.5131,43.5418,3600.0
2015-03-17 11:45:00,45.57,45.62,45.56,45.59,8800.0,43.5418,43.5896,43.5322,43.5609,8800.0
2015-03-17 11:50:00,45.59,45.59,45.57,45.58,2200.0,43.5609,43.5609,43.5418,43.5513,2200.0
2015-03-17 11:55:00,45.58,45.63,45.58,45.63,5400.0,43.5513,43.5991,43.5513,43.5991,5400.0
2015-03-17 12:00:00,45.62,45.63,45.6,45.6,3400.0,43.5896,43.5991,43.5705,43.5705,3400.0
2015-03-17 12:05:00,45.58,45.64,45.58,45.6,7400.0,43.5513,43.6087,43.5513,43.5705,7400.0
2015-03-17 12:10:00,45.6,45.61,45.58,45.6,5400.0,43.5705,43.58,43.5513,43.5705,5400.0
2015-03-17 12:15:00,45.63,45.66,45.63,45.66,1600.0,43.5991,43.6278,43.5991,43.6278,1600.0
2015-03-17 12:20:00,45.66,45.67,45.61,45.63,8400.0,43.6278,43.6373,43.58,43.5991,8400.0
2015-03-17 12:25:00,45.61,45.67,45.6,45.67,4800.0,43.58,43.6373,43.5705,43.6373,4800.0
2015-03-17 12:30:00,45.67,45.68,45.63,45.66,7000.0,43.6373,43.6469,43.5991,43.6278,7000.0
2015-03-17 12:35:00,45.67,45.7,45.67,45.7,2200.0,43.6373,43.666,43.6373,43.666,2200.0
2015-03-17 12:40:00,45.71,45.74,45.69,45.74,3600.0,43.6756,43.7042,43.6564,43.7042,3600.0
2015-03-17 12:45:00,45.73,45.73,45.7,45.72,4800.0,43.6947,43.6947,43.666,43.6851,4800.0
2015-03-17 12:50:00,45.73,45.73,45.72,45.72,2000.0,43.6947,43.6947,43.6851,43.6851,2000.0
2015-03-17 12:55:00,45.72,45.77,45.71,45.76,5600.0,43.6851,43.7329,43.6756,43.7233,5600.0
2015-03-17 13:00:00,45.75,45.77,45.71,45.75,9400.0,43.7138,43.7329,43.6756,43.7138,9400.0
2015-03-17 13:05:00,45.74,45.79,45.72,45.79,3000.0,43.7042,43.752,43.6851,43.752,3000.0
2015-03-17 13:10:00,45.77,45.77,45.75,45.76,5400.0,43.7329,43.7329,43.7138,43.7233,5400.0
2015-03-17 13:15:00,45.81,45.82,45.78,45.81,2600.0,43.7711,43.7807,43.7424,43.7711,2600.0
2015-03-17 13:20:00,45.79,45.83,45.78,45.78,11600.0,43.752,43.7902,43.7424,43.7424,11600.0
2015-03-17 13:25:00,45.78,45.79,45.76,45.77,6800.0,43.7424,43.752,43.7233,43.7329,6800.0
2015-03-17 13:30:00,45.77,45.84,45.77,45.79,13000.0,43.7329,43.7998,43.7329,43.752,13000.0
2015-03-17 13:35:00,45.82,45.82,45.75,45.78,5000.0,43.7807,43.7807,43.7138,43.7424,5000.0
2015-03-17 13:40:00,45.8,45.84,45.8,45.84,7000.0,43.7616,43.7998,43.7616,43.7998,7000.0
2015-03-17 13:45:00,45.83,45.85,45.8,45.84,10200.0,43.7902,43.8093,43.7616,43.7998,10200.0
2015-03-17 13:50:00,45.84,45.85,45.78,45.78,12400.0,43.7998,43.8093,43.7424,43.7424,12400.0
2015-03-17 13:55:00,45.77,45.8,45.74,45.79,9800.0,43.7329,43.7616,43.7042,43.752,9800.0
2015-03-17 14:00:00,45.79,45.81,45.79,45.8,4200.0,43.752,43.7711,43.752,43.7616,4200.0
2015-03-17 14:05:00,45.8,45.8,45.79,45.79,7600.0,43.7616,43.7616,43.752,43.752,7600.0
2015-03-17 14:10:00,45.78,45.8,45.76,45.77,6600.0,43.7424,43.7616,43.7233,43.7329,6600.0
2015-03-17 14:15:00,45.77,45.77,45.73,45.77,6000.0,43.7329,43.7329,43.6947,43.7329,6000.0
2015-03-17 14:20:00,45.77,45.79,45.72,45.73,8800.0,43.7329,43.752,43.6851,43.6947,8800.0
2015-03-17 14:25:00,45.73,45.73,45.71,45.71,3600.0,43.6947,43.6947,43.6756,43.6756,3600.0
2015-03-17 14:30:00,45.71,45.76,45.66,45.7,12400.0,43.6756,43.7233,43.6278,43.666,12400.0
2015-03-17 14:35:00,45.72,45.73,45.68,45.73,4200.0,43.6851,43.6947,43.6469,43.6947,4200.0
2015-03-17 14:40:00,45.73,45.76,45.73,45.74,7000.0,43.6947,43.7233,43.6947,43.7042,7000.0
2015-03-17 14:45:00,45.75,45.75,45.71,45.71,3800.0,43.7138,43.7138,43.6756,43.6756,3800.0
2015-03-17 14:50:00,45.71,45.79,45.68,45.77,8400.0,43.6756,43.752,43.6469,43.7329,8400.0
2015-03-17 14:55:00,45.77,45.84,45.77,45.83,8800.0,43.7329,43.7998,43.7329,43.7902,8800.0
2015-03-17 15:00:00,45.84,45.89,45.82,45.88,21200.0,43.7998,43.8475,43.7807,43.838,21200.0
2015-03-17 15:05:00,45.88,45.91,45.85,45.88,16400.0,43.838,43.8667,43.8093,43.838,16400.0
2015-03-17 15:10:00,45.9,45.95,45.9,45.9,14000.0,43.8571,43.9049,43.8571,43.8571,14000.0
2015-03-17 15:15:00,45.88,45.96,45.88,45.96,19200.0,43.838,43.9144,43.838,43.9144,19200.0
2015-03-17 15:20:00,45.96,45.99,45.96,45.99,15400.0,43.9144,43.9431,43.9144,43.9431,15400.0
2015-03-17 15:25:00,45.99,46.02,45.9,45.9,41400.0,43.9431,43.9718,43.8571,43.8571,41400.0
2015-03-17 15:30:00,45.91,45.92,45.89,45.91,9800.0,43.8667,43.8762,43.8475,43.8667,9800.0
2015-03-17 15:35:00,45.92,45.92,45.87,45.91,13200.0,43.8762,43.8762,43.8284,43.8667,13200.0
2015-03-17 15:40:00,45.88,45.88,45.84,45.88,18200.0,43.838,43.838,43.7998,43.838,18200.0
2015-03-17 15:45:00,45.89,45.92,45.88,45.91,18600.0,43.8475,43.8762,43.838,43.8667,18600.0
2015-03-17 15:50:00,45.89,45.92,45.85,45.89,29200.0,43.8475,43.8762,43.8093,43.8475,29200.0
2015-03-17 15:55:00,45.88,45.88,45.83,45.87,51000.0,43.838,43.838,43.7902,43.8284,51000.0
2015-03-18 09:30:00,45.73,45.75,45.59,45.59,7400.0,43.6947,43.7138,43.5609,43.5609,7400.0
2015-03-18 09:35:00,45.59,45.68,45.51,45.51,3800.0,43.5609,43.6469,43.4845,43.4845,3800.0
2015-03-18 09:40:00,45.5,45.5,45.38,45.38,2600.0,43.4749,43.4749,43.3602,43.3602,2600.0
2015-03-18 09:45:00,45.38,45.47,45.38,45.47,7600.0,43.3602,43.4462,43.3602,43.4462,7600.0
2015-03-18 09:50:00,45.48,45.5,45.46,45.47,5200.0,43.4558,43.4749,43.4367,43.4462,5200.0
2015-03-18 09:55:00,45.45,45.45,45.33,45.42,10200.0,43.4271,43.4271,43.3125,43.3985,10200.0
2015-03-18 10:00:00,45.46,45.51,45.46,45.49,1800.0,43.4367,43.4845,43.4367,43.4653,1800.0
2015-03-18 10:05:00,45.47,45.48,45.43,45.47,6400.0,43.4462,43.4558,43.408,43.4462,6400.0
2015-03-18 10:10:00,45.44,45.5,45.43,45.49,6800.0,43.4176,43.4749,43.408,43.4653,6800.0
2015-03-18 10:15:00,45.47,45.48,45.42,45.46,10400.0,43.4462,43.4558,43.3985,43.4367,10400.0
2015-03-18 10:20:00,45.45,45.46,45.4,45.42,8200.0,43.4271,43.4367,43.3794,43.3985,8200.0
2015-03-18 10:25:00,45.42,45.46,45.39,45.41,9000.0,43.3985,43.4367,43.3698,43.3889,9000.0
2015-03-18 10:30:00,45.4,45.4,45.35,45.35,6600.0,43.3794,43.3794,43.3316,43.3316,6600.0
2015-03-18 10:35:00,45.33,45.4,45.31,45.4,11600.0,43.3125,43.3794,43.2934,43.3794,11600.0
2015-03-18 10:40:00,45.41,45.41,45.33,45.37,6000.0,43.3889,43.3889,43.3125,43.3507,6000.0
2015-03-18 10:45:00,45.37,45.41,45.35,45.39,10600.0,43.3507,43.3889,43.3316,43.3698,10600.0
2015-03-18 10:50:00,45.37,45.38,45.35,45.38,3600.0,43.3507,43.3602,43.3316,43.3602,3600.0
2015-03-18 10:55:00,45.38,45.41,45.36,45.38,5600.0,43.3602,43.3889,43.3411,43.3602,5600.0
2015-03-18 11:00:00,45.37,45.41,45.35,45.38,8800.0,43.3507,43.3889,43.3316,43.3602,8800.0
2015-03-18 11:05:00,45.38,45.43,45.37,45.42,6600.0,43.3602,43.408,43.3507,43.3985,6600.0
2015-03-18 11:10:00,45.42,45.43,45.37,45.38,3200.0,43.3985,43.408,43.3507,43.3602,3200.0
2015-03-18 11:15:00,45.37,45.43,45.37,45.41,8800.0,43.3507,43.408,43.3507,43.3889,8800.0
2015-03-18 11:20:00,45.42,45.42,45.38,45.38,7400.0,43.3985,43.3985,43.3602,43.3602,7400.0
2015-03-18 11:25:00,45.38,45.39,45.36,45.38,6000.0,43.3602,43.3698,43.3411,43.3602,6000.0
2015-03-18 11:30:00,45.38,45.4,45.38,45.4,6200.0,43.3602,43.3794,43.3602,43.3794,6200.0
2015-03-18 11:35:00,45.42,45.43,45.35,45.37,6200.0,43.3985,43.408,43.3316,43.3507,6200.0
2015-03-18 11:40:00,45.35,45.4,45.35,45.38,9000.0,43.3316,43.3794,43.3316,43.3602,9000.0
2015-03-18 11:45:00,45.38,45.38,45.35,45.35,1800.0,43.3602,43.3602,43.3316,43.3316,1800.0
2015-03-18 11:50:00,45.35,45.42,45.35,45.4,8600.0,43.3316,43.3985,43.3316,43.3794,8600.0
2015-03-18 11:55:00,45.4,45.42,45.38,45.4,15600.0,43.3794,43.3985,43.3602,43.3794,15600.0
2015-03-18 12:00:00,45.39,45.41,45.37,45.4,5600.0,43.3698,43.3889,43.3507,43.3794,5600.0
2015-03-18 12:05:00,45.41,45.42,45.34,45.37,13200.0,43.3889,43.3985,43.322,43.3507,13200.0
2015-03-18 12:10:00,45.37,45.4,45.34,45.35,13000.0,43.3507,43.3794,43.322,43.3316,13000.0
2015-03-18 12:15:00,45.37,45.37,45.35,45.35,2400.0,43.3507,43.3507,43.3316,43.3316,2400.0
2015-03-18 12:20:00,45.35,45.38,45.33,45.38,6800.0,43.3316,43.3602,43.3125,43.3602,6800.0
2015-03-18 12:25:00,45.38,45.4,45.37,45.38,1800.0,43.3602,43.3794,43.3507,43.3602,1800.0
2015-03-18 12:30:00,45.39,45.39,45.37,45.37,4600.0,43.3698,43.3698,43.3507,43.3507,4600.0
2015-03-18 12:35:00,45.39,45.41,45.38,45.41,9000.0,43.3698,43.3889,43.3602,43.3889,9000.0
2015-03-18 12:40:00,45.41,45.41,45.36,45.37,6600.0,43.3889,43.3889,43.3411,43.3507,6600.0
2015-03-18 12:45:00,45.37,45.41,45.36,45.41,6400.0,43.3507,43.3889,43.3411,43.3889,6400.0
2015-03-18 12:50:00,45.4,45.44,45.39,45.44,17800.0,43.3794,43.4176,43.3698,43.4176,17800.0
2015-03-18 12:55:00,45.44,45.46,45.41,45.46,11200.0,43.4176,43.4367,43.3889,43.4367,11200.0
2015-03-18 13:00:00,45.45,45.48,45.44,45.46,14200.0,43.4271,43.4558,43.4176,43.4367,14200.0
2015-03-18 13:05:00,45.47,45.52,45.47,45.52,8800.0,43.4462,43.494,43.4462,43.494,8800.0
2015-03-18 13:10:00,45.53,45.57,45.52,45.57,4800.0,43.5036,43.5418,43.494,43.5418,4800.0
2015-03-18 13:15:00,45.59,45.6,45.55,45.6,8200.0,43.5609,43.5705,43.5227,43.5705,8200.0
2015-03-18 13:20:00,45.59,45.6,45.56,45.58,9800.0,43.5609,43.5705,43.5322,43.5513,9800.0
2015-03-18 13:25:00,45.6,45.65,45.6,45.65,7400.0,43.5705,43.6182,43.5705,43.6182,7400.0
2015-03-18 13:30:00,45.66,45.7,45.62,45.7,12600.0,43.6278,43.666,43.5896,43.666,12600.0
2015-03-18 13:35:00,45.69,45.71,45.66,45.69,15600.0,43.6564,43.6756,43.6278,43.6564,15600.0
2015-03-18 13:40:00,45.69,45.69,45.62,45.67,6800.0,43.6564,43.6564,43.5896,43.6373,6800.0
2015-03-18 13:45:00,45.65,45.68,45.65,45.67,3600.0,43.6182,43.6469,43.6182,43.6373,3600.0
2015-03-18 13:50:00,45.66,45.68,45.63,45.63,7800.0,43.6278,43.6469,43.5991,43.5991,7800.0
2015-03-18 13:55:00,45.65,45.7,45.62,45.7,17600.0,43.6182,43.666,43.5896,43.666,17600.0
2015-03-18 14:00:00,45.7,45.99,45.68,45.88,8000.0,43.666,43.9431,43.6469,43.838,8000.0
2015-03-18 14:05:00,45.86,45.99,45.77,45.94,6000.0,43.8189,43.9431,43.7329,43.8953,6000.0
2015-03-18 14:10:00,45.94,46.02,45.88,46.02,6600.0,43.8953,43.9718,43.838,43.9718,6600.0
2015-03-18 14:15:00,46.01,46.06,45.97,45.98,22800.0,43.9622,44.01,43.924,43.9335,22800.0
2015-03-18 14:20:00,45.97,45.99,45.82,45.87,14200.0,43.924,43.9431,43.7807,43.8284,14200.0
2015-03-18 14:25:00,45.87,45.91,45.83,45.91,11800.0,43.8284,43.8667,43.7902,43.8667,11800.0
2015-03-18 14:30:00,45.92,46.04,45.9,46.0,12600.0,43.8762,43.9909,43.8571,43.9526,12600.0
2015-03-18 14:35:00,46.0,46.09,45.91,45.96,16400.0,43.9526,44.0386,43.8667,43.9144,16400.0
2015-03-18 14:40:00,45.97,46.03,45.92,45.95,12400.0,43.924,43.9813,43.8762,43.9049,12400.0
2015-03-18 14:45:00,45.96,46.02,45.93,45.99,16800.0,43.9144,43.9718,43.8858,43.9431,16800.0
2015-03-18 14:50:00,45.94,46.07,45.92,45.98,13400.0,43.8953,44.0195,43.8762,43.9335,13400.0
2015-03-18 14:55:00,45.97,46.05,45.95,45.95,14200.0,43.924,44.0004,43.9049,43.9049,14200.0
2015-03-18 15:00:00,45.97,46.12,45.94,46.1,25200.0,43.924,44.0673,43.8953,44.0482,25200.0
2015-03-18 15:05:00,46.1,46.13,46.05,46.12,31200.0,44.0482,44.0769,44.0004,44.0673,31200.0
2015-03-18 15:10:00,46.09,46.22,46.08,46.17,25800.0,44.0386,44.1629,44.0291,44.1151,25800.0
2015-03-18 15:15:00,46.16,46.24,46.13,46.13,19000.0,44.1055,44.182,44.0769,44.0769,19000.0
2015-03-18 15:20:00,46.13,46.19,46.1,46.15,70000.0,44.0769,44.1342,44.0482,44.096,70000.0
2015-03-18 15:25:00,46.14,46.2,46.13,46.14,18800.0,44.0864,44.1437,44.0769,44.0864,18800.0
2015-03-18 15:30:00,46.13,46.17,46.05,46.08,21600.0,44.0769,44.1151,44.0004,44.0291,21600.0
2015-03-18 15:35:00,46.06,46.09,46.02,46.07,25200.0,44.01,44.0386,43.9718,44.0195,25200.0
2015-03-18 15:40:00,46.07,46.08,45.93,45.96,46400.0,44.0195,44.0291,43.8858,43.9144,46400.0
2015-03-18 15:45:00,45.97,46.0,45.93,45.96,26400.0,43.924,43.9526,43.8858,43.9144,26400.0
2015-03-18 15:50:00,45.96,46.02,45.93,45.95,37400.0,43.9144,43.9718,43.8858,43.9049,37400.0
2015-03-18 15:55:00,45.98,46.0,45.94,45.98,52600.0,43.9335,43.9526,43.8953,43.9335,52600.0
2015-03-19 09:30:00,46.72,46.92,46.44,46.64,48800.0,44.6406,44.8317,44.3731,44.5642,48800.0
2015-03-19 09:35:00,46.64,46.8,46.42,46.43,39800.0,44.5642,44.717,44.354,44.3635,39800.0
2015-03-19 09:40:00,46.51,46.64,46.49,46.59,69200.0,44.44,44.5642,44.4208,44.5164,69200.0
2015-03-19 09:45:00,46.56,46.57,46.37,46.43,11800.0,44.4877,44.4973,44.3062,44.3635,11800.0
2015-03-19 09:50:00,46.36,46.44,46.29,46.29,6200.0,44.2966,44.3731,44.2297,44.2297,6200.0
2015-03-19 09:55:00,46.35,46.35,46.18,46.27,12400.0,44.2871,44.2871,44.1246,44.2106,12400.0
2015-03-19 10:00:00,46.41,46.5,46.41,46.49,6400.0,44.3444,44.4304,44.3444,44.4208,6400.0
2015-03-19 10:05:00,46.47,46.56,46.43,46.46,24600.0,44.4017,44.4877,44.3635,44.3922,24600.0
2015-03-19 10:10:00,46.42,46.46,46.42,46.44,4000.0,44.354,44.3922,44.354,44.3731,4000.0
2015-03-19 10:15:00,46.44,46.45,46.35,46.41,7400.0,44.3731,44.3826,44.2871,44.3444,7400.0
2015-03-19 10:20:00,46.43,46.49,46.31,46.31,18000.0,44.3635,44.4208,44.2489,44.2489,18000.0
2015-03-19 10:25:00,46.35,46.44,46.31,46.44,4600.0,44.2871,44.3731,44.2489,44.3731,4600.0
2015-03-19 10:30:00,46.41,46.44,46.37,46.43,10400.0,44.3444,44.3731,44.3062,44.3635,10400.0
2015-03-19 10:35:00,46.43,46.51,46.42,46.51,6400.0,44.3635,44.44,44.354,44.44,6400.0
2015-03-19 10:40:00,46.5,46.55,46.38,46.39,12000.0,44.4304,44.4782,44.3157,44.3253,12000.0
2015-03-19 10:45:00,46.36,46.37,46.28,46.28,2200.0,44.2966,44.3062,44.2202,44.2202,2200.0
2015-03-19 10:50:00,46.27,46.35,46.24,46.35,11200.0,44.2106,44.2871,44.182,44.2871,11200.0
2015-03-19 10:55:00,46.36,46.36,46.27,46.34,8600.0,44.2966,44.2966,44.2106,44.2775,8600.0
2015-03-19 11:00:00,46.34,46.36,46.27,46.35,6000.0,44.2775,44.2966,44.2106,44.2871,6000.0
2015-03-19 11:05:00,46.35,46.37,46.35,46.37,2800.0,44.2871,44.3062,44.2871,44.3062,2800.0
2015-03-19 11:10:00,46.36,46.37,46.32,46.37,6800.0,44.2966,44.3062,44.2584,44.3062,6800.0
2015-03-19 11:15:00,46.35,46.36,46.3,46.35,7200.0,44.2871,44.2966,44.2393,44.2871,7200.0
2015-03-19 11:20:00,46.34,46.43,46.33,46.38,13400.0,44.2775,44.3635,44.268,44.3157,13400.0
2015-03-19 11:25:00,46.4,46.45,46.35,46.38,9000.0,44.3348,44.3826,44.2871,44.3157,9000.0
2015-03-19 11:30:00,46.35,46.35,46.24,46.29,8600.0,44.2871,44.2871,44.182,44.2297,8600.0
2015-03-19 11:35:00,46.29,46.3,46.24,46.24,8400.0,44.2297,44.2393,44.182,44.182,8400.0
2015-03-19 11:40:00,46.24,46.27,46.13,46.15,23600.0,44.182,44.2106,44.0769,44.096,23600.0
2015-03-19 11:45:00,46.16,46.17,46.1,46.1,5000.0,44.1055,44.1151,44.0482,44.0482,5000.0
2015-03-19 11:50:00,46.1,46.13,46.08,46.13,9200.0,44.0482,44.0769,44.0291,44.0769,9200.0
2015-03-19 11:55:00,46.15,46.16,46.11,46.11,5400.0,44.096,44.1055,44.0578,44.0578,5400.0
2015-03-19 12:00:00,46.13,46.26,46.09,46.26,10800.0,44.0769,44.2011,44.0386,44.2011,10800.0
2015-03-19 12:05:00,46.28,46.35,46.28,46.33,4400.0,44.2202,44.2871,44.2202,44.268,4400.0
2015-03-19 12:10:00,46.33,46.34,46.27,46.33,3000.0,44.268,44.2775,44.2106,44.268,3000.0
2015-03-19 12:15:00,46.31,46.31,46.22,46.22,3200.0,44.2489,44.2489,44.1629,44.1629,3200.0
2015-03-19 12:20:00,46.22,46.23,46.17,46.17,4600.0,44.1629,44.1724,44.1151,44.1151,4600.0
2015-03-19 12:25:00,46.17,46.27,46.16,46.27,3400.0,44.1151,44.2106,44.1055,44.2106,3400.0
2015-03-19 12:30:00,46.27,46.33,46.27,46.33,4400.0,44.2106,44.268,44.2106,44.268,4400.0
2015-03-19 12:35:00,46.3,46.33,46.28,46.29,4000.0,44.2393,44.268,44.2202,44.2297,4000.0
2015-03-19 12:40:00,46.29,46.33,46.29,46.33,3800.0,44.2297,44.268,44.2297,44.268,3800.0
2015-03-19 12:45:00,46.32,46.36,46.32,46.35,2400.0,44.2584,44.2966,44.2584,44.2871,2400.0
2015-03-19 12:50:00,46.36,46.36,46.3,46.31,4000.0,44.2966,44.2966,44.2393,44.2489,4000.0
2015-03-19 12:55:00,46.32,46.34,46.31,46.32,1800.0,44.2584,44.2775,44.2489,44.2584,1800.0
2015-03-19 13:00:00,46.31,46.37,46.31,46.37,1600.0,44.2489,44.3062,44.2489,44.3062,1600.0
2015-03-19 13:05:00,46.38,46.43,46.34,46.43,4600.0,44.3157,44.3635,44.2775,44.3635,4600.0
2015-03-19 13:10:00,46.44,46.44,46.4,46.43,2200.0,44.3731,44.3731,44.3348,44.3635,2200.0
2015-03-19 13:15:00,46.42,46.51,46.41,46.49,4800.0,44.354,44.44,44.3444,44.4208,4800.0
2015-03-19 13:20:00,46.52,46.55,46.5,46.54,7800.0,44.4495,44.4782,44.4304,44.4686,7800.0
2015-03-19 13:25:00,46.54,46.56,46.47,46.48,26000.0,44.4686,44.4877,44.4017,44.4113,26000.0
2015-03-19 13:30:00,46.46,46.46,46.4,46.43,8600.0,44.3922,44.3922,44.3348,44.3635,8600.0
2015-03-19 13:35:00,46.4,46.46,46.4,46.45,12600.0,44.3348,44.3922,44.3348,44.3826,12600.0
2015-03-19 13:40:00,46.44,46.44,46.36,46.36,5200.0,44.3731,44.3731,44.2966,44.2966,5200.0
2015-03-19 13:45:00,46.36,46.45,46.35,46.45,3600.0,44.2966,44.3826,44.2871,44.3826,3600.0
2015-03-19 13:50:00,46.46,46.51,46.46,46.5,6800.0,44.3922,44.44,44.3922,44.4304,6800.0
2015-03-19 13:55:00,46.49,46.51,46.41,46.41,8200.0,44.4208,44.44,44.3444,44.3444,8200.0
2015-03-19 14:00:00,46.44,46.44,46.35,46.38,7600.0,44.3731,44.3731,44.2871,44.3157,7600.0
2015-03-19 14:05:00,46.38,46.38,46.33,46.37,10600.0,44.3157,44.3157,44.268,44.3062,10600.0
2015-03-19 14:10:00,46.37,46.4,46.37,46.37,8600.0,44.3062,44.3348,44.3062,44.3062,8600.0
2015-03-19 14:15:00,46.37,46.4,46.35,46.35,2400.0,44.3062,44.3348,44.2871,44.2871,2400.0
2015-03-19 14:20:00,46.35,46.37,46.3,46.35,8400.0,44.2871,44.3062,44.2393,44.2871,8400.0
2015-03-19 14:25:00,46.37,46.4,46.37,46.4,600.0,44.3062,44.3348,44.3062,44.3348,600.0
2015-03-19 14:30:00,46.42,46.43,46.42,46.43,2600.0,44.354,44.3635,44.354,44.3635,2600.0
2015-03-19 14:35:00,46.45,46.52,46.44,46.52,6400.0,44.3826,44.4495,44.3731,44.4495,6400.0
2015-03-19 14:40:00,46.5,46.51,46.46,46.49,6800.0,44.4304,44.44,44.3922,44.4208,6800.0
2015-03-19 14:45:00,46.48,46.49,46.45,46.46,18600.0,44.4113,44.4208,44.3826,44.3922,18600.0
2015-03-19 14:50:00,46.46,46.54,46.46,46.52,5600.0,44.3922,44.4686,44.3922,44.4495,5600.0
2015-03-19 14:55:00,46.51,46.57,46.49,46.55,14800.0,44.44,44.4973,44.4208,44.4782,14800.0
2015-03-19 15:00:00,46.56,46.56,46.52,46.53,8600.0,44.4877,44.4877,44.4495,44.4591,8600.0
2015-03-19 15:05:00,46.53,46.55,46.47,46.49,28600.0,44.4591,44.4782,44.4017,44.4208,28600.0
2015-03-19 15:10:00,46.48,46.53,46.47,46.5,12600.0,44.4113,44.4591,44.4017,44.4304,12600.0
2015-03-19 15:15:00,46.51,46.52,46.46,46.5,33200.0,44.44,44.4495,44.3922,44.4304,33200.0
2015-03-19 15:20:00,46.49,46.51,46.47,46.48,14400.0,44.4208,44.44,44.4017,44.4113,14400.0
2015-03-19 15:25:00,46.46,46.55,46.46,46.55,19400.0,44.3922,44.4782,44.3922,44.4782,19400.0
2015-03-19 15:30:00,46.54,46.54,46.48,46.49,31400.0,44.4686,44.4686,44.4113,44.4208,31400.0
2015-03-19 15:35:00,46.49,46.51,46.46,46.46,12000.0,44.4208,44.44,44.3922,44.3922,12000.0
2015-03-19 15:40:00,46.46,46.51,46.44,46.49,22200.0,44.3922,44.44,44.3731,44.4208,22200.0
2015-03-19 15:45:00,46.48,46.49,46.47,46.49,25200.0,44.4113,44.4208,44.4017,44.4208,25200.0
2015-03-19 15:50:00,46.48,46.49,46.47,46.48,28400.0,44.4113,44.4208,44.4017,44.4113,28400.0
2015-03-19 15:55:00,46.47,46.49,46.44,46.48,72600.0,44.4017,44.4208,44.3731,44.4113,72600.0
2015-03-20 09:30:00,46.72,46.99,46.42,46.46,144400.0,44.6406,44.8986,44.354,44.3922,144400.0
2015-03-20 09:35:00,46.42,46.54,46.42,46.54,4600.0,44.354,44.4686,44.354,44.4686,4600.0
2015-03-20 09:40:00,46.56,46.65,46.34,46.43,10000.0,44.4877,44.5737,44.2775,44.3635,10000.0
2015-03-20 09:45:00,46.42,46.42,46.35,46.37,4600.0,44.354,44.354,44.2871,44.3062,4600.0
2015-03-20 09:50:00,46.37,46.4,46.35,46.35,2600.0,44.3062,44.3348,44.2871,44.2871,2600.0
2015-03-20 09:55:00,46.35,46.35,46.23,46.23,11400.0,44.2871,44.2871,44.1724,44.1724,11400.0
2015-03-20 10:00:00,46.25,46.33,46.24,46.31,6000.0,44.1915,44.268,44.182,44.2489,6000.0
2015-03-20 10:05:00,46.31,46.31,46.21,46.21,11400.0,44.2489,44.2489,44.1533,44.1533,11400.0
2015-03-20 10:10:00,46.22,46.31,46.22,46.3,5400.0,44.1629,44.2489,44.1629,44.2393,5400.0
2015-03-20 10:15:00,46.31,46.45,46.31,46.37,24400.0,44.2489,44.3826,44.2489,44.3062,24400.0
2015-03-20 10:20:00,46.37,46.43,46.37,46.41,3600.0,44.3062,44.3635,44.3062,44.3444,3600.0
2015-03-20 10:25:00,46.41,46.44,46.37,46.4,9200.0,44.3444,44.3731,44.3062,44.3348,9200.0
2015-03-20 10:30:00,46.38,46.46,46.38,46.46,5200.0,44.3157,44.3922,44.3157,44.3922,5200.0
2015-03-20 10:35:00,46.44,46.51,46.43,46.46,8400.0,44.3731,44.44,44.3635,44.3922,8400.0
2015-03-20 10:40:00,46.45,46.45,46.41,46.41,3800.0,44.3826,44.3826,44.3444,44.3444,3800.0
2015-03-20 10:45:00,46.41,46.42,46.33,46.37,12200.0,44.3444,44.354,44.268,44.3062,12200.0
2015-03-20 10:50:00,46.35,46.41,46.35,46.4,2400.0,44.2871,44.3444,44.2871,44.3348,2400.0
2015-03-20 10:55:00,46.38,46.4,46.34,46.35,4200.0,44.3157,44.3348,44.2775,44.2871,4200.0
2015-03-20 11:00:00,46.35,46.42,46.35,46.4,7800.0,44.2871,44.354,44.2871,44.3348,7800.0
2015-03-20 11:05:00,46.41,46.43,46.36,46.36,3600.0,44.3444,44.3635,44.2966,44.2966,3600.0
2015-03-20 11:10:00,46.35,46.38,46.32,46.38,7400.0,44.2871,44.3157,44.2584,44.3157,7400.0
2015-03-20 11:15:00,46.36,46.42,46.36,46.42,2400.0,44.2966,44.354,44.2966,44.354,2400.0
2015-03-20 11:20:00,46.42,46.54,46.4,46.5,13000.0,44.354,44.4686,44.3348,44.4304,13000.0
2015-03-20 11:25:00,46.51,46.57,46.51,46.54,4400.0,44.44,44.4973,44.44,44.4686,4400.0
2015-03-20 11:30:00,46.56,46.58,46.55,46.58,2600.0,44.4877,44.5068,44.4782,44.5068,2600.0
2015-03-20 11:35:00,46.55,46.56,46.48,46.48,7600.0,44.4782,44.4877,44.4113,44.4113,7600.0
2015-03-20 11:40:00,46.49,46.52,46.47,46.47,7200.0,44.4208,44.4495,44.4017,44.4017,7200.0
2015-03-20 11:45:00,46.48,46.49,46.42,46.43,3600.0,44.4113,44.4208,44.354,44.3635,3600.0
2015-03-20 11:50:00,46.43,46.44,46.38,46.38,6200.0,44.3635,44.3731,44.3157,44.3157,6200.0
2015-03-20 11:55:00,46.37,46.4,46.37,46.4,9000.0,44.3062,44.3348,44.3062,44.3348,9000.0
2015-03-20 12:00:00,46.4,46.4,46.35,46.37,5000.0,44.3348,44.3348,44.2871,44.3062,5000.0
2015-03-20 12:05:00,46.34,46.34,46.33,46.33,1400.0,44.2775,44.2775,44.268,44.268,1400.0
2015-03-20 12:10:00,46.35,46.4,46.34,46.36,4800.0,44.2871,44.3348,44.2775,44.2966,4800.0
2015-03-20 12:15:00,46.38,46.41,46.37,46.4,4800.0,44.3157,44.3444,44.3062,44.3348,4800.0
2015-03-20 12:20:00,46.4,46.42,46.35,46.35,5600.0,44.3348,44.354,44.2871,44.2871,5600.0
2015-03-20 12:25:00,46.36,46.38,46.35,46.38,4600.0,44.2966,44.3157,44.2871,44.3157,4600.0
2015-03-20 12:30:00,46.39,46.44,46.35,46.41,3600.0,44.3253,44.3731,44.2871,44.3444,3600.0
2015-03-20 12:35:00,46.42,46.42,46.4,46.41,1800.0,44.354,44.354,44.3348,44.3444,1800.0
2015-03-20 12:40:00,46.4,46.48,46.4,46.48,4000.0,44.3348,44.4113,44.3348,44.4113,4000.0
2015-03-20 12:45:00,46.48,46.49,46.45,46.47,3400.0,44.4113,44.4208,44.3826,44.4017,3400.0
2015-03-20 12:50:00,46.49,46.52,46.48,46.52,2400.0,44.4208,44.4495,44.4113,44.4495,2400.0
2015-03-20 12:55:00,46.53,46.53,46.49,46.51,2800.0,44.4591,44.4591,44.4208,44.44,2800.0
2015-03-20 13:00:00,46.49,46.51,46.48,46.5,3800.0,44.4208,44.44,44.4113,44.4304,3800.0
2015-03-20 13:05:00,46.51,46.51,46.45,46.47,5000.0,44.44,44.44,44.3826,44.4017,5000.0
2015-03-20 13:10:00,46.44,46.45,46.4,46.42,8000.0,44.3731,44.3826,44.3348,44.354,8000.0
2015-03-20 13:15:00,46.42,46.42,46.37,46.37,10600.0,44.354,44.354,44.3062,44.3062,10600.0
2015-03-20 13:20:00,46.38,46.39,46.38,46.39,3000.0,44.3157,44.3253,44.3157,44.3253,3000.0
2015-03-20 13:25:00,46.37,46.39,46.3,46.38,16000.0,44.3062,44.3253,44.2393,44.3157,16000.0
2015-03-20 13:30:00,46.38,46.4,46.3,46.31,4200.0,44.3157,44.3348,44.2393,44.2489,4200.0
2015-03-20 13:35:00,46.32,46.4,46.3,46.4,12800.0,44.2584,44.3348,44.2393,44.3348,12800.0
2015-03-20 13:40:00,46.4,46.42,46.4,46.4,4600.0,44.3348,44.354,44.3348,44.3348,4600.0
2015-03-20 13:45:00,46.41,46.47,46.4,46.47,4000.0,44.3444,44.4017,44.3348,44.4017,4000.0
2015-03-20 13:50:00,46.47,46.49,46.45,46.45,10800.0,44.4017,44.4208,44.3826,44.3826,10800.0
2015-03-20 13:55:00,46.47,46.5,46.46,46.49,9000.0,44.4017,44.4304,44.3922,44.4208,9000.0
2015-03-20 14:00:00,46.49,46.49,46.47,46.47,3800.0,44.4208,44.4208,44.4017,44.4017,3800.0
2015-03-20 14:05:00,46.45,46.45,46.38,46.45,16200.0,44.3826,44.3826,44.3157,44.3826,16200.0
2015-03-20 14:10:00,46.45,46.46,46.36,46.38,17800.0,44.3826,44.3922,44.2966,44.3157,17800.0
2015-03-20 14:15:00,46.35,46.35,46.26,46.28,9000.0,44.2871,44.2871,44.2011,44.2202,9000.0
2015-03-20 14:20:00,46.27,46.32,46.24,46.24,9000.0,44.2106,44.2584,44.182,44.182,9000.0
2015-03-20 14:25:00,46.24,46.35,46.24,46.3,10800.0,44.182,44.2871,44.182,44.2393,10800.0
2015-03-20 14:30:00,46.29,46.29,46.24,46.24,10200.0,44.2297,44.2297,44.182,44.182,10200.0
2015-03-20 14:35:00,46.24,46.28,46.24,46.27,6200.0,44.182,44.2202,44.182,44.2106,6200.0
2015-03-20 14:40:00,46.24,46.24,46.2,46.2,6200.0,44.182,44.182,44.1437,44.1437,6200.0
2015-03-20 14:45:00,46.2,46.2,46.13,46.15,10800.0,44.1437,44.1437,44.0769,44.096,10800.0
2015-03-20 14:50:00,46.16,46.21,46.16,46.16,12000.0,44.1055,44.1533,44.1055,44.1055,12000.0
2015-03-20 14:55:00,46.16,46.16,46.13,46.13,7600.0,44.1055,44.1055,44.0769,44.0769,7600.0
2015-03-20 15:00:00,46.16,46.29,46.13,46.27,15600.0,44.1055,44.2297,44.0769,44.2106,15600.0
2015-03-20 15:05:00,46.29,46.31,46.24,46.24,13600.0,44.2297,44.2489,44.182,44.182,13600.0
2015-03-20 15:10:00,46.24,46.24,46.21,46.23,9800.0,44.182,44.182,44.1533,44.1724,9800.0
2015-03-20 15:15:00,46.22,46.22,46.1,46.13,22400.0,44.1629,44.1629,44.0482,44.0769,22400.0
2015-03-20 15:20:00,46.13,46.17,46.1,46.1,14800.0,44.0769,44.1151,44.0482,44.0482,14800.0
2015-03-20 15:25:00,46.1,46.2,46.1,46.2,17600.0,44.0482,44.1437,44.0482,44.1437,17600.0
2015-03-20 15:30:00,46.2,46.22,46.16,46.17,20000.0,44.1437,44.1629,44.1055,44.1151,20000.0
2015-03-20 15:35:00,46.17,46.21,46.15,46.2,21200.0,44.1151,44.1533,44.096,44.1437,21200.0
2015-03-20 15:40:00,46.21,46.26,46.19,46.2,22200.0,44.1533,44.2011,44.1342,44.1437,22200.0
2015-03-20 15:45:00,46.2,46.21,46.1,46.12,74000.0,44.1437,44.1533,44.0482,44.0673,74000.0
2015-03-20 15:50:00,46.13,46.17,46.08,46.12,63000.0,44.0769,44.1151,44.0291,44.0673,63000.0
2015-03-20 15:55:00,46.1,46.1,46.02,46.03,176600.0,44.0482,44.0482,43.9718,43.9813,176600.0
2015-03-23 09:30:00,46.03,46.23,46.01,46.04,9400.0,43.9813,44.1724,43.9622,43.9909,9400.0
2015-03-23 09:35:00,46.02,46.09,46.02,46.04,3200.0,43.9718,44.0386,43.9718,43.9909,3200.0
2015-03-23 09:40:00,46.04,46.1,46.04,46.1,3200.0,43.9909,44.0482,43.9909,44.0482,3200.0
2015-03-23 09:45:00,46.09,46.1,46.04,46.1,2400.0,44.0386,44.0482,43.9909,44.0482,2400.0
2015-03-23 09:50:00,46.11,46.15,46.09,46.12,2800.0,44.0578,44.096,44.0386,44.0673,2800.0
2015-03-23 09:55:00,46.09,46.13,46.05,46.05,4600.0,44.0386,44.0769,44.0004,44.0004,4600.0
2015-03-23 10:00:00,46.05,46.1,46.05,46.1,1600.0,44.0004,44.0482,44.0004,44.0482,1600.0
2015-03-23 10:05:00,46.1,46.15,46.1,46.14,6800.0,44.0482,44.096,44.0482,44.0864,6800.0
2015-03-23 10:10:00,46.12,46.15,46.09,46.11,3600.0,44.0673,44.096,44.0386,44.0578,3600.0
2015-03-23 10:15:00,46.1,46.1,46.09,46.09,400.0,44.0482,44.0482,44.0386,44.0386,400.0
2015-03-23 10:20:00,46.1,46.18,46.1,46.18,10000.0,44.0482,44.1246,44.0482,44.1246,10000.0
2015-03-23 10:25:00,46.16,46.17,46.11,46.11,30400.0,44.1055,44.1151,44.0578,44.0578,30400.0
2015-03-23 10:30:00,46.13,46.14,46.1,46.13,4200.0,44.0769,44.0864,44.0482,44.0769,4200.0
2015-03-23 10:35:00,46.13,46.14,46.1,46.13,2800.0,44.0769,44.0864,44.0482,44.0769,2800.0
2015-03-23 10:40:00,46.13,46.21,46.13,46.17,1800.0,44.0769,44.1533,44.0769,44.1151,1800.0
2015-03-23 10:45:00,46.21,46.24,46.21,46.24,3800.0,44.1533,44.182,44.1533,44.182,3800.0
2015-03-23 10:50:00,46.24,46.27,46.17,46.21,19400.0,44.182,44.2106,44.1151,44.1533,19400.0
2015-03-23 10:55:00,46.22,46.22,46.18,46.21,4600.0,44.1629,44.1629,44.1246,44.1533,4600.0
2015-03-23 11:00:00,46.21,46.22,46.18,46.2,2800.0,44.1533,44.1629,44.1246,44.1437,2800.0
2015-03-23 11:05:00,46.21,46.23,46.18,46.19,9800.0,44.1533,44.1724,44.1246,44.1342,9800.0
2015-03-23 11:10:00,46.21,46.22,46.18,46.21,8200.0,44.1533,44.1629,44.1246,44.1533,8200.0
2015-03-23 11:15:00,46.21,46.23,46.18,46.18,7400.0,44.1533,44.1724,44.1246,44.1246,7400.0
2015-03-23 11:20:00,46.18,46.22,46.18,46.19,6200.0,44.1246,44.1629,44.1246,44.1342,6200.0
2015-03-23 11:25:00,46.17,46.18,46.09,46.09,5600.0,44.1151,44.1246,44.0386,44.0386,5600.0
2015-03-23 11:30:00,46.11,46.16,46.09,46.11,3400.0,44.0578,44.1055,44.0386,44.0578,3400.0
2015-03-23 11:35:00,46.07,46.13,46.07,46.1,5400.0,44.0195,44.0769,44.0195,44.0482,5400.0
2015-03-23 11:40:00,46.1,46.12,46.09,46.12,5400.0,44.0482,44.0673,44.0386,44.0673,5400.0
2015-03-23 11:45:00,46.13,46.13,46.09,46.09,7800.0,44.0769,44.0769,44.0386,44.0386,7800.0
2015-03-23 11:50:00,46.09,46.1,46.07,46.07,3400.0,44.0386,44.0482,44.0195,44.0195,3400.0
2015-03-23 11:55:00,46.1,46.14,46.1,46.12,5400.0,44.0482,44.0864,44.0482,44.0673,5400.0
2015-03-23 12:00:00,46.12,46.12,46.08,46.12,6200.0,44.0673,44.0673,44.0291,44.0673,6200.0
2015-03-23 12:05:00,46.1,46.13,46.09,46.1,2000.0,44.0482,44.0769,44.0386,44.0482,2000.0
2015-03-23 12:10:00,46.12,46.13,46.09,46.1,8600.0,44.0673,44.0769,44.0386,44.0482,8600.0
2015-03-23 12:15:00,46.1,46.1,46.09,46.1,2600.0,44.0482,44.0482,44.0386,44.0482,2600.0
2015-03-23 12:20:00,46.12,46.13,46.1,46.13,5400.0,44.0673,44.0769,44.0482,44.0769,5400.0
2015-03-23 12:25:00,46.13,46.13,46.1,46.1,5200.0,44.0769,44.0769,44.0482,44.0482,5200.0
2015-03-23 12:30:00,46.1,46.12,46.07,46.1,5200.0,44.0482,44.0673,44.0195,44.0482,5200.0
2015-03-23 12:35:00,46.11,46.12,46.08,46.08,6000.0,44.0578,44.0673,44.0291,44.0291,6000.0
2015-03-23 12:40:00,46.1,46.1,46.1,46.1,400.0,44.0482,44.0482,44.0482,44.0482,400.0
2015-03-23 12:45:00,46.08,46.1,46.07,46.09,3200.0,44.0291,44.0482,44.0195,44.0386,3200.0
2015-03-23 12:50:00,46.1,46.12,46.1,46.1,2400.0,44.0482,44.0673,44.0482,44.0482,2400.0
2015-03-23 12:55:00,46.1,46.11,46.1,46.1,2200.0,44.0482,44.0578,44.0482,44.0482,2200.0
2015-03-23 13:00:00,46.11,46.11,46.1,46.1,5800.0,44.0578,44.0578,44.0482,44.0482,5800.0
2015-03-23 13:05:00,46.1,46.1,46.1,46.1,4600.0,44.0482,44.0482,44.0482,44.0482,4600.0
2015-03-23 13:10:00,46.1,46.11,46.1,46.1,17800.0,44.0482,44.0578,44.0482,44.0482,17800.0
2015-03-23 13:15:00,46.1,46.1,46.1,46.1,4000.0,44.0482,44.0482,44.0482,44.0482,4000.0
2015-03-23 13:20:00,46.1,46.12,46.1,46.1,15200.0,44.0482,44.0673,44.0482,44.0482,15200.0
2015-03-23 13:25:00,46.1,46.15,46.1,46.15,9000.0,44.0482,44.096,44.0482,44.096,9000.0
2015-03-23 13:30:00,46.14,46.17,46.14,46.17,2800.0,44.0864,44.1151,44.0864,44.1151,2800.0
2015-03-23 13:35:00,46.19,46.22,46.16,46.18,12800.0,44.1342,44.1629,44.1055,44.1246,12800.0
2015-03-23 13:40:00,46.18,46.18,46.12,46.12,11000.0,44.1246,44.1246,44.0673,44.0673,11000.0
2015-03-23 13:45:00,46.12,46.12,46.1,46.1,5800.0,44.0673,44.0673,44.0482,44.0482,5800.0
2015-03-23 13:50:00,46.1,46.12,46.08,46.12,4200.0,44.0482,44.0673,44.0291,44.0673,4200.0
2015-03-23 13:55:00,46.13,46.13,46.09,46.1,5400.0,44.0769,44.0769,44.0386,44.0482,5400.0
2015-03-23 14:00:00,46.1,46.13,46.1,46.1,5400.0,44.0482,44.0769,44.0482,44.0482,5400.0
2015-03-23 14:05:00,46.12,46.12,46.1,46.1,2600.0,44.0673,44.0673,44.0482,44.0482,2600.0
2015-03-23 14:10:00,46.11,46.12,46.1,46.1,4400.0,44.0578,44.0673,44.0482,44.0482,4400.0
2015-03-23 14:15:00,46.11,46.11,46.1,46.1,3600.0,44.0578,44.0578,44.0482,44.0482,3600.0
2015-03-23 14:20:00,46.12,46.12,46.1,46.1,6000.0,44.0673,44.0673,44.0482,44.0482,6000.0
2015-03-23 14:25:00,46.11,46.13,46.1,46.13,10000.0,44.0578,44.0769,44.0482,44.0769,10000.0
2015-03-23 14:30:00,46.13,46.13,46.09,46.1,7400.0,44.0769,44.0769,44.0386,44.0482,7400.0
2015-03-23 14:35:00,46.11,46.14,46.11,46.12,6200.0,44.0578,44.0864,44.0578,44.0673,6200.0
2015-03-23 14:40:00,46.1,46.11,46.09,46.11,2200.0,44.0482,44.0578,44.0386,44.0578,2200.0
2015-03-23 14:45:00,46.12,46.13,46.1,46.1,9200.0,44.0673,44.0769,44.0482,44.0482,9200.0
2015-03-23 14:50:00,46.1,46.13,46.1,46.11,5800.0,44.0482,44.0769,44.0482,44.0578,5800.0
2015-03-23 14:55:00,46.11,46.15,46.1,46.1,16200.0,44.0578,44.096,44.0482,44.0482,16200.0
2015-03-23 15:00:00,46.09,46.11,46.08,46.1,3600.0,44.0386,44.0578,44.0291,44.0482,3600.0
2015-03-23 15:05:00,46.1,46.1,46.08,46.09,5000.0,44.0482,44.0482,44.0291,44.0386,5000.0
2015-03-23 15:10:00,46.1,46.11,46.08,46.09,10200.0,44.0482,44.0578,44.0291,44.0386,10200.0
2015-03-23 15:15:00,46.09,46.1,46.06,46.07,5600.0,44.0386,44.0482,44.01,44.0195,5600.0
2015-03-23 15:20:00,46.08,46.1,46.06,46.09,5200.0,44.0291,44.0482,44.01,44.0386,5200.0
2015-03-23 15:25:00,46.1,46.1,46.01,46.02,9400.0,44.0482,44.0482,43.9622,43.9718,9400.0
2015-03-23 15:30:00,46.02,46.04,46.01,46.02,13800.0,43.9718,43.9909,43.9622,43.9718,13800.0
2015-03-23 15:35:00,46.01,46.01,45.99,46.0,10200.0,43.9622,43.9622,43.9431,43.9526,10200.0
2015-03-23 15:40:00,46.0,46.01,45.97,45.99,6000.0,43.9526,43.9622,43.924,43.9431,6000.0
2015-03-23 15:45:00,45.99,46.01,45.99,45.99,10800.0,43.9431,43.9622,43.9431,43.9431,10800.0
2015-03-23 15:50:00,46.0,46.0,45.96,45.96,29800.0,43.9526,43.9526,43.9144,43.9144,29800.0
2015-03-23 15:55:00,45.96,45.96,45.85,45.88,68600.0,43.9144,43.9144,43.8093,43.838,68600.0
2015-03-24 09:30:00,45.77,46.07,45.72,45.72,12600.0,43.7329,44.0195,43.6851,43.6851,12600.0
2015-03-24 09:35:00,45.71,45.71,45.5,45.5,7800.0,43.6756,43.6756,43.4749,43.4749,7800.0
2015-03-24 09:40:00,45.5,45.51,45.48,45.48,5400.0,43.4749,43.4845,43.4558,43.4558,5400.0
2015-03-24 09:45:00,45.48,45.7,45.48,45.7,6800.0,43.4558,43.666,43.4558,43.666,6800.0
2015-03-24 09:50:00,45.7,45.81,45.68,45.74,21600.0,43.666,43.7711,43.6469,43.7042,21600.0
2015-03-24 09:55:00,45.74,45.75,45.7,45.73,1800.0,43.7042,43.7138,43.666,43.6947,1800.0
2015-03-24 10:00:00,45.73,45.77,45.72,45.74,27600.0,43.6947,43.7329,43.6851,43.7042,27600.0
2015-03-24 10:05:00,45.75,45.83,45.72,45.83,55400.0,43.7138,43.7902,43.6851,43.7902,55400.0
2015-03-24 10:10:00,45.85,45.87,45.83,45.84,13400.0,43.8093,43.8284,43.7902,43.7998,13400.0
2015-03-24 10:15:00,45.87,45.87,45.83,45.85,6800.0,43.8284,43.8284,43.7902,43.8093,6800.0
2015-03-24 10:20:00,45.86,45.87,45.81,45.81,5400.0,43.8189,43.8284,43.7711,43.7711,5400.0
2015-03-24 10:25:00,45.8,45.84,45.8,45.84,800.0,43.7616,43.7998,43.7616,43.7998,800.0
2015-03-24 10:30:00,45.85,45.86,45.84,45.85,10600.0,43.8093,43.8189,43.7998,43.8093,10600.0
2015-03-24 10:35:00,45.83,45.85,45.82,45.85,1800.0,43.7902,43.8093,43.7807,43.8093,1800.0
2015-03-24 10:40:00,45.85,45.87,45.82,45.83,17600.0,43.8093,43.8284,43.7807,43.7902,17600.0
2015-03-24 10:45:00,45.83,45.85,45.83,45.83,3000.0,43.7902,43.8093,43.7902,43.7902,3000.0
2015-03-24 10:50:00,45.85,45.86,45.84,45.84,13000.0,43.8093,43.8189,43.7998,43.7998,13000.0
2015-03-24 10:55:00,45.85,45.86,45.85,45.85,3000.0,43.8093,43.8189,43.8093,43.8093,3000.0
2015-03-24 11:00:00,45.85,45.87,45.84,45.85,22000.0,43.8093,43.8284,43.7998,43.8093,22000.0
2015-03-24 11:05:00,45.85,45.85,45.81,45.85,55000.0,43.8093,43.8093,43.7711,43.8093,55000.0
2015-03-24 11:10:00,45.83,45.84,45.78,45.83,15600.0,43.7902,43.7998,43.7424,43.7902,15600.0
2015-03-24 11:15:00,45.83,45.85,45.79,45.8,29000.0,43.7902,43.8093,43.752,43.7616,29000.0
2015-03-24 11:20:00,45.8,45.85,45.8,45.85,16400.0,43.7616,43.8093,43.7616,43.8093,16400.0
2015-03-24 11:25:00,45.85,45.85,45.84,45.85,1600.0,43.8093,43.8093,43.7998,43.8093,1600.0
2015-03-24 11:30:00,45.85,45.85,45.83,45.84,7400.0,43.8093,43.8093,43.7902,43.7998,7400.0
2015-03-24 11:35:00,45.84,45.87,45.84,45.85,38000.0,43.7998,43.8284,43.7998,43.8093,38000.0
2015-03-24 11:40:00,45.84,45.85,45.82,45.85,2000.0,43.7998,43.8093,43.7807,43.8093,2000.0
2015-03-24 11:45:00,45.85,45.88,45.85,45.88,10600.0,43.8093,43.838,43.8093,43.838,10600.0
2015-03-24 11:50:00,45.88,45.92,45.88,45.92,12800.0,43.838,43.8762,43.838,43.8762,12800.0
2015-03-24 11:55:00,45.94,45.94,45.84,45.87,18200.0,43.8953,43.8953,43.7998,43.8284,18200.0
2015-03-24 12:00:00,45.85,45.87,45.85,45.87,1600.0,43.8093,43.8284,43.8093,43.8284,1600.0
2015-03-24 12:05:00,45.88,45.88,45.88,45.88,400.0,43.838,43.838,43.838,43.838,400.0
2015-03-24 12:10:00,45.87,45.91,45.87,45.91,5200.0,43.8284,43.8667,43.8284,43.8667,5200.0
2015-03-24 12:15:00,45.9,45.91,45.89,45.9,3600.0,43.8571,43.8667,43.8475,43.8571,3600.0
2015-03-24 12:20:00,45.91,45.91,45.87,45.88,3600.0,43.8667,43.8667,43.8284,43.838,3600.0
2015-03-24 12:25:00,45.88,45.91,45.88,45.88,3800.0,43.838,43.8667,43.838,43.838,3800.0
2015-03-24 12:30:00,45.89,45.89,45.85,45.85,1800.0,43.8475,43.8475,43.8093,43.8093,1800.0
2015-03-24 12:35:00,45.82,45.87,45.82,45.84,7600.0,43.7807,43.8284,43.7807,43.7998,7600.0
2015-03-24 12:40:00,45.85,45.85,45.85,45.85,2600.0,43.8093,43.8093,43.8093,43.8093,2600.0
2015-03-24 12:45:00,45.85,45.86,45.82,45.82,6600.0,43.8093,43.8189,43.7807,43.7807,6600.0
2015-03-24 12:50:00,45.81,45.85,45.81,45.85,2600.0,43.7711,43.8093,43.7711,43.8093,2600.0
2015-03-24 12:55:00,45.85,45.85,45.85,45.85,8000.0,43.8093,43.8093,43.8093,43.8093,8000.0
2015-03-24 13:00:00,45.85,45.85,45.84,45.85,7600.0,43.8093,43.8093,43.7998,43.8093,7600.0
2015-03-24 13:05:00,45.85,45.86,45.84,45.85,8800.0,43.8093,43.8189,43.7998,43.8093,8800.0
2015-03-24 13:10:00,45.84,45.85,45.83,45.85,8400.0,43.7998,43.8093,43.7902,43.8093,8400.0
2015-03-24 13:15:00,45.84,45.84,45.84,45.84,400.0,43.7998,43.7998,43.7998,43.7998,400.0
2015-03-24 13:20:00,45.85,45.85,45.82,45.82,9600.0,43.8093,43.8093,43.7807,43.7807,9600.0
2015-03-24 13:25:00,45.8,45.8,45.77,45.77,2800.0,43.7616,43.7616,43.7329,43.7329,2800.0
2015-03-24 13:30:00,45.78,45.8,45.74,45.74,3000.0,43.7424,43.7616,43.7042,43.7042,3000.0
2015-03-24 13:35:00,45.77,45.77,45.77,45.77,200.0,43.7329,43.7329,43.7329,43.7329,200.0
2015-03-24 13:40:00,45.78,45.82,45.78,45.82,2400.0,43.7424,43.7807,43.7424,43.7807,2400.0
2015-03-24 13:45:00,45.82,45.83,45.79,45.79,6000.0,43.7807,43.7902,43.752,43.752,6000.0
2015-03-24 13:50:00,45.8,45.84,45.8,45.81,1400.0,43.7616,43.7998,43.7616,43.7711,1400.0
2015-03-24 13:55:00,45.81,45.82,45.81,45.82,2000.0,43.7711,43.7807,43.7711,43.7807,2000.0
2015-03-24 14:00:00,45.81,45.81,45.76,45.76,2200.0,43.7711,43.7711,43.7233,43.7233,2200.0
2015-03-24 14:05:00,45.77,45.79,45.77,45.79,2200.0,43.7329,43.752,43.7329,43.752,2200.0
2015-03-24 14:10:00,45.85,45.88,45.83,45.83,10200.0,43.8093,43.838,43.7902,43.7902,10200.0
2015-03-24 14:15:00,45.83,45.85,45.8,45.8,2000.0,43.7902,43.8093,43.7616,43.7616,2000.0
2015-03-24 14:20:00,45.83,45.84,45.83,45.84,3000.0,43.7902,43.7998,43.7902,43.7998,3000.0
2015-03-24 14:25:00,45.85,45.85,45.81,45.82,4400.0,43.8093,43.8093,43.7711,43.7807,4400.0
2015-03-24 14:30:00,45.82,45.82,45.77,45.77,4400.0,43.7807,43.7807,43.7329,43.7329,4400.0
2015-03-24 14:35:00,45.77,45.81,45.77,45.81,6600.0,43.7329,43.7711,43.7329,43.7711,6600.0
2015-03-24 14:40:00,45.8,45.81,45.8,45.8,14600.0,43.7616,43.7711,43.7616,43.7616,14600.0
2015-03-24 14:45:00,45.8,45.81,45.79,45.8,19400.0,43.7616,43.7711,43.752,43.7616,19400.0
2015-03-24 14:50:00,45.79,45.81,45.79,45.8,6400.0,43.752,43.7711,43.752,43.7616,6400.0
2015-03-24 14:55:00,45.8,45.81,45.75,45.75,10400.0,43.7616,43.7711,43.7138,43.7138,10400.0
2015-03-24 15:00:00,45.76,45.76,45.72,45.74,10800.0,43.7233,43.7233,43.6851,43.7042,10800.0
2015-03-24 15:05:00,45.76,45.82,45.73,45.73,25200.0,43.7233,43.7807,43.6947,43.6947,25200.0
2015-03-24 15:10:00,45.75,45.76,45.72,45.72,16200.0,43.7138,43.7233,43.6851,43.6851,16200.0
2015-03-24 15:15:00,45.72,45.73,45.69,45.71,10400.0,43.6851,43.6947,43.6564,43.6756,10400.0
2015-03-24 15:20:00,45.71,45.74,45.63,45.63,15600.0,43.6756,43.7042,43.5991,43.5991,15600.0
2015-03-24 15:25:00,45.65,45.71,45.65,45.69,10800.0,43.6182,43.6756,43.6182,43.6564,10800.0
2015-03-24 15:30:00,45.68,45.71,45.68,45.68,43000.0,43.6469,43.6756,43.6469,43.6469,43000.0
2015-03-24 15:35:00,45.68,45.71,45.65,45.65,40400.0,43.6469,43.6756,43.6182,43.6182,40400.0
2015-03-24 15:40:00,45.65,45.68,45.6,45.6,69600.0,43.6182,43.6469,43.5705,43.5705,69600.0
2015-03-24 15:45:00,45.59,45.61,45.55,45.57,71000.0,43.5609,43.58,43.5227,43.5418,71000.0
2015-03-24 15:50:00,45.57,45.62,45.55,45.57,55400.0,43.5418,43.5896,43.5227,43.5418,55400.0
2015-03-24 15:55:00,45.58,45.6,45.52,45.55,104200.0,43.5513,43.5705,43.494,43.5227,104200.0
2015-03-25 09:30:00,45.82,45.82,45.61,45.62,17000.0,43.7807,43.7807,43.58,43.5896,17000.0
2015-03-25 09:35:00,45.62,45.63,45.4,45.62,23200.0,43.5896,43.5991,43.3794,43.5896,23200.0
2015-03-25 09:40:00,45.6,45.76,45.59,45.65,24400.0,43.5705,43.7233,43.5609,43.6182,24400.0
2015-03-25 09:45:00,45.7,45.7,45.45,45.46,30400.0,43.666,43.666,43.4271,43.4367,30400.0
2015-03-25 09:50:00,45.49,45.65,45.49,45.56,16200.0,43.4653,43.6182,43.4653,43.5322,16200.0
2015-03-25 09:55:00,45.6,45.64,45.55,45.58,18000.0,43.5705,43.6087,43.5227,43.5513,18000.0
2015-03-25 10:00:00,45.58,45.64,45.56,45.56,32400.0,43.5513,43.6087,43.5322,43.5322,32400.0
2015-03-25 10:05:00,45.6,45.62,45.58,45.6,23400.0,43.5705,43.5896,43.5513,43.5705,23400.0
2015-03-25 10:10:00,45.6,45.62,45.58,45.6,23800.0,43.5705,43.5896,43.5513,43.5705,23800.0
2015-03-25 10:15:00,45.6,45.7,45.59,45.63,133200.0,43.5705,43.666,43.5609,43.5991,133200.0
2015-03-25 10:20:00,45.63,45.71,45.59,45.66,34400.0,43.5991,43.6756,43.5609,43.6278,34400.0
2015-03-25 10:25:00,45.66,45.68,45.61,45.62,80400.0,43.6278,43.6469,43.58,43.5896,80400.0
2015-03-25 10:30:00,45.62,45.63,45.6,45.6,43200.0,43.5896,43.5991,43.5705,43.5705,43200.0
2015-03-25 10:35:00,45.6,45.62,45.59,45.6,17600.0,43.5705,43.5896,43.5609,43.5705,17600.0
2015-03-25 10:40:00,45.6,45.6,45.52,45.52,5200.0,43.5705,43.5705,43.494,43.494,5200.0
2015-03-25 10:45:00,45.52,45.52,45.37,45.37,10600.0,43.494,43.494,43.3507,43.3507,10600.0
2015-03-25 10:50:00,45.37,45.4,45.31,45.32,32600.0,43.3507,43.3794,43.2934,43.3029,32600.0
2015-03-25 10:55:00,45.33,45.33,45.29,45.32,30800.0,43.3125,43.3125,43.2742,43.3029,30800.0
2015-03-25 11:00:00,45.31,45.33,45.29,45.31,36600.0,43.2934,43.3125,43.2742,43.2934,36600.0
2015-03-25 11:05:00,45.3,45.31,45.23,45.23,13600.0,43.2838,43.2934,43.2169,43.2169,13600.0
2015-03-25 11:10:00,45.23,45.25,45.18,45.21,20800.0,43.2169,43.236,43.1691,43.1978,20800.0
2015-03-25 11:15:00,45.2,45.2,45.1,45.17,11800.0,43.1883,43.1883,43.0927,43.1596,11800.0
2015-03-25 11:20:00,45.17,45.35,45.16,45.34,14000.0,43.1596,43.3316,43.15,43.322,14000.0
2015-03-25 11:25:00,45.35,45.42,45.35,45.4,16800.0,43.3316,43.3985,43.3316,43.3794,16800.0
2015-03-25 11:30:00,45.4,45.4,45.26,45.27,11200.0,43.3794,43.3794,43.2456,43.2551,11200.0
2015-03-25 11:35:00,45.24,45.27,45.2,45.21,5600.0,43.2265,43.2551,43.1883,43.1978,5600.0
2015-03-25 11:40:00,45.18,45.18,45.15,45.16,3800.0,43.1691,43.1691,43.1405,43.15,3800.0
2015-03-25 11:45:00,45.15,45.15,45.11,45.15,6800.0,43.1405,43.1405,43.1023,43.1405,6800.0
2015-03-25 11:50:00,45.14,45.14,45.08,45.09,4400.0,43.1309,43.1309,43.0736,43.0832,4400.0
2015-03-25 11:55:00,45.1,45.11,45.04,45.04,15800.0,43.0927,43.1023,43.0354,43.0354,15800.0
2015-03-25 12:00:00,45.05,45.13,45.03,45.13,11000.0,43.0449,43.1214,43.0258,43.1214,11000.0
2015-03-25 12:05:00,45.15,45.15,45.1,45.1,7400.0,43.1405,43.1405,43.0927,43.0927,7400.0
2015-03-25 12:10:00,45.12,45.12,45.05,45.07,18000.0,43.1118,43.1118,43.0449,43.064,18000.0
2015-03-25 12:15:00,45.07,45.08,45.05,45.06,7800.0,43.064,43.0736,43.0449,43.0545,7800.0
2015-03-25 12:20:00,45.05,45.05,44.92,44.92,13000.0,43.0449,43.0449,42.9207,42.9207,13000.0
2015-03-25 12:25:00,44.95,45.02,44.95,45.02,3000.0,42.9494,43.0163,42.9494,43.0163,3000.0
2015-03-25 12:30:00,45.02,45.03,44.99,44.99,6200.0,43.0163,43.0258,42.9876,42.9876,6200.0
2015-03-25 12:35:00,44.99,44.99,44.94,44.94,7400.0,42.9876,42.9876,42.9398,42.9398,7400.0
2015-03-25 12:40:00,44.93,44.95,44.83,44.83,4200.0,42.9303,42.9494,42.8347,42.8347,4200.0
2015-03-25 12:45:00,44.81,44.87,44.81,44.86,1600.0,42.8156,42.8729,42.8156,42.8634,1600.0
2015-03-25 12:50:00,44.88,44.93,44.88,44.9,2600.0,42.8825,42.9303,42.8825,42.9016,2600.0
2015-03-25 12:55:00,44.91,44.98,44.9,44.98,8800.0,42.9112,42.978,42.9016,42.978,8800.0
2015-03-25 13:00:00,44.96,45.07,44.96,45.05,4800.0,42.9589,43.064,42.9589,43.0449,4800.0
2015-03-25 13:05:00,45.04,45.06,44.94,44.94,4000.0,43.0354,43.0545,42.9398,42.9398,4000.0
2015-03-25 13:10:00,44.95,44.95,44.82,44.87,7800.0,42.9494,42.9494,42.8252,42.8729,7800.0
2015-03-25 13:15:00,44.87,44.87,44.83,44.83,3600.0,42.8729,42.8729,42.8347,42.8347,3600.0
2015-03-25 13:20:00,44.83,44.85,44.81,44.85,4400.0,42.8347,42.8538,42.8156,42.8538,4400.0
2015-03-25 13:25:00,44.85,44.98,44.85,44.96,6200.0,42.8538,42.978,42.8538,42.9589,6200.0
2015-03-25 13:30:00,44.96,45.0,44.95,45.0,7000.0,42.9589,42.9972,42.9494,42.9972,7000.0
2015-03-25 13:35:00,44.97,44.99,44.96,44.99,2800.0,42.9685,42.9876,42.9589,42.9876,2800.0
2015-03-25 13:40:00,45.02,45.04,45.01,45.04,3000.0,43.0163,43.0354,43.0067,43.0354,3000.0
2015-03-25 13:45:00,45.07,45.07,45.05,45.07,5000.0,43.064,43.064,43.0449,43.064,5000.0
2015-03-25 13:50:00,45.08,45.1,45.08,45.09,6200.0,43.0736,43.0927,43.0736,43.0832,6200.0
2015-03-25 13:55:00,45.1,45.1,45.07,45.08,5600.0,43.0927,43.0927,43.064,43.0736,5600.0
2015-03-25 14:00:00,45.07,45.1,45.05,45.09,9000.0,43.064,43.0927,43.0449,43.0832,9000.0
2015-03-25 14:05:00,45.11,45.12,45.07,45.08,93000.0,43.1023,43.1118,43.064,43.0736,93000.0
2015-03-25 14:10:00,45.09,45.1,45.09,45.09,5200.0,43.0832,43.0927,43.0832,43.0832,5200.0
2015-03-25 14:15:00,45.08,45.17,45.08,45.17,15200.0,43.0736,43.1596,43.0736,43.1596,15200.0
2015-03-25 14:20:00,45.15,45.15,45.09,45.13,19200.0,43.1405,43.1405,43.0832,43.1214,19200.0
2015-03-25 14:25:00,45.1,45.12,45.1,45.1,32400.0,43.0927,43.1118,43.0927,43.0927,32400.0
2015-03-25 14:30:00,45.09,45.16,45.08,45.16,26800.0,43.0832,43.15,43.0736,43.15,26800.0
2015-03-25 14:35:00,45.17,45.2,45.15,45.17,6800.0,43.1596,43.1883,43.1405,43.1596,6800.0
2015-03-25 14:40:00,45.16,45.2,45.15,45.15,30200.0,43.15,43.1883,43.1405,43.1405,30200.0
2015-03-25 14:45:00,45.15,45.16,45.12,45.13,13400.0,43.1405,43.15,43.1118,43.1214,13400.0
2015-03-25 14:50:00,45.13,45.16,45.1,45.15,18600.0,43.1214,43.15,43.0927,43.1405,18600.0
2015-03-25 14:55:00,45.15,45.19,45.15,45.15,20000.0,43.1405,43.1787,43.1405,43.1405,20000.0
2015-03-25 15:00:00,45.15,45.15,45.05,45.06,27400.0,43.1405,43.1405,43.0449,43.0545,27400.0
2015-03-25 15:05:00,45.05,45.07,45.02,45.04,8800.0,43.0449,43.064,43.0163,43.0354,8800.0
2015-03-25 15:10:00,45.04,45.08,45.01,45.02,30800.0,43.0354,43.0736,43.0067,43.0163,30800.0
2015-03-25 15:15:00,45.0,45.05,44.99,45.02,7200.0,42.9972,43.0449,42.9876,43.0163,7200.0
2015-03-25 15:20:00,45.04,45.04,44.99,45.02,18400.0,43.0354,43.0354,42.9876,43.0163,18400.0
2015-03-25 15:25:00,45.02,45.02,44.95,44.96,14600.0,43.0163,43.0163,42.9494,42.9589,14600.0
2015-03-25 15:30:00,44.95,44.95,44.9,44.92,9000.0,42.9494,42.9494,42.9016,42.9207,9000.0
2015-03-25 15:35:00,44.94,44.98,44.9,44.98,60400.0,42.9398,42.978,42.9016,42.978,60400.0
2015-03-25 15:40:00,44.97,44.98,44.94,44.96,40800.0,42.9685,42.978,42.9398,42.9589,40800.0
2015-03-25 15:45:00,44.96,44.96,44.81,44.82,47200.0,42.9589,42.9589,42.8156,42.8252,47200.0
2015-03-25 15:50:00,44.82,44.83,44.77,44.81,100000.0,42.8252,42.8347,42.7774,42.8156,100000.0
2015-03-25 15:55:00,44.8,44.82,44.74,44.74,78000.0,42.8061,42.8252,42.7487,42.7487,78000.0
2015-03-26 09:30:00,44.54,44.54,44.2,44.23,21400.0,42.5576,42.5576,42.2328,42.2614,21400.0
2015-03-26 09:35:00,44.29,44.34,44.13,44.22,13000.0,42.3188,42.3665,42.1659,42.2519,13000.0
2015-03-26 09:40:00,44.25,44.49,44.19,44.21,40200.0,42.2805,42.5099,42.2232,42.2423,40200.0
2015-03-26 09:45:00,44.21,44.59,44.21,44.59,79800.0,42.2423,42.6054,42.2423,42.6054,79800.0
2015-03-26 09:50:00,44.59,44.63,44.53,44.58,11000.0,42.6054,42.6436,42.5481,42.5959,11000.0
2015-03-26 09:55:00,44.57,44.57,44.4,44.4,6000.0,42.5863,42.5863,42.4239,42.4239,6000.0
2015-03-26 10:00:00,44.47,44.53,44.38,44.47,8000.0,42.4907,42.5481,42.4048,42.4907,8000.0
2015-03-26 10:05:00,44.45,44.54,44.44,44.53,7000.0,42.4716,42.5576,42.4621,42.5481,7000.0
2015-03-26 10:10:00,44.5,44.57,44.49,44.57,5400.0,42.5194,42.5863,42.5099,42.5863,5400.0
2015-03-26 10:15:00,44.52,44.52,44.47,44.52,4600.0,42.5385,42.5385,42.4907,42.5385,4600.0
2015-03-26 10:20:00,44.52,44.62,44.52,44.52,32000.0,42.5385,42.6341,42.5385,42.5385,32000.0
2015-03-26 10:25:00,44.54,44.64,44.53,44.6,5000.0,42.5576,42.6532,42.5481,42.615,5000.0
2015-03-26 10:30:00,44.63,44.68,44.57,44.67,5000.0,42.6436,42.6914,42.5863,42.6818,5000.0
2015-03-26 10:35:00,44.67,44.81,44.67,44.77,10600.0,42.6818,42.8156,42.6818,42.7774,10600.0
2015-03-26 10:40:00,44.75,44.84,44.73,44.83,5800.0,42.7583,42.8443,42.7392,42.8347,5800.0
2015-03-26 10:45:00,44.85,44.91,44.83,44.91,13400.0,42.8538,42.9112,42.8347,42.9112,13400.0
2015-03-26 10:50:00,44.92,44.99,44.91,44.99,19800.0,42.9207,42.9876,42.9112,42.9876,19800.0
2015-03-26 10:55:00,44.99,45.04,44.97,44.97,20800.0,42.9876,43.0354,42.9685,42.9685,20800.0
2015-03-26 11:00:00,44.97,44.97,44.84,44.88,7000.0,42.9685,42.9685,42.8443,42.8825,7000.0
2015-03-26 11:05:00,44.88,44.94,44.88,44.92,16800.0,42.8825,42.9398,42.8825,42.9207,16800.0
2015-03-26 11:10:00,44.92,44.93,44.85,44.85,9800.0,42.9207,42.9303,42.8538,42.8538,9800.0
2015-03-26 11:15:00,44.85,44.91,44.85,44.88,5200.0,42.8538,42.9112,42.8538,42.8825,5200.0
2015-03-26 11:20:00,44.87,44.96,44.86,44.96,6400.0,42.8729,42.9589,42.8634,42.9589,6400.0
2015-03-26 11:25:00,44.97,45.02,44.95,44.98,5800.0,42.9685,43.0163,42.9494,42.978,5800.0
2015-03-26 11:30:00,44.96,45.02,44.94,44.97,8800.0,42.9589,43.0163,42.9398,42.9685,8800.0
2015-03-26 11:35:00,45.01,45.01,44.98,45.01,7400.0,43.0067,43.0067,42.978,43.0067,7400.0
2015-03-26 11:40:00,45.05,45.05,44.99,44.99,16200.0,43.0449,43.0449,42.9876,42.9876,16200.0
2015-03-26 11:45:00,44.97,45.0,44.94,45.0,3000.0,42.9685,42.9972,42.9398,42.9972,3000.0
2015-03-26 11:50:00,44.99,45.02,44.99,45.01,11000.0,42.9876,43.0163,42.9876,43.0067,11000.0
2015-03-26 11:55:00,45.01,45.02,44.99,44.99,38000.0,43.0067,43.0163,42.9876,42.9876,38000.0
2015-03-26 12:00:00,45.01,45.01,44.97,45.0,17200.0,43.0067,43.0067,42.9685,42.9972,17200.0
2015-03-26 12:05:00,45.01,45.01,44.97,44.99,11800.0,43.0067,43.0067,42.9685,42.9876,11800.0
2015-03-26 12:10:00,45.0,45.02,44.98,45.01,22400.0,42.9972,43.0163,42.978,43.0067,22400.0
2015-03-26 12:15:00,45.01,45.01,44.97,44.99,8200.0,43.0067,43.0067,42.9685,42.9876,8200.0
2015-03-26 12:20:00,44.99,44.99,44.93,44.94,3800.0,42.9876,42.9876,42.9303,42.9398,3800.0
2015-03-26 12:25:00,44.94,45.0,44.94,44.98,4200.0,42.9398,42.9972,42.9398,42.978,4200.0
2015-03-26 12:30:00,44.98,45.0,44.97,44.99,9400.0,42.978,42.9972,42.9685,42.9876,9400.0
2015-03-26 12:35:00,44.99,45.0,44.97,45.0,5800.0,42.9876,42.9972,42.9685,42.9972,5800.0
2015-03-26 12:40:00,44.99,45.0,44.95,44.98,13600.0,42.9876,42.9972,42.9494,42.978,13600.0
2015-03-26 12:45:00,44.99,45.01,44.98,44.99,10400.0,42.9876,43.0067,42.978,42.9876,10400.0
2015-03-26 12:50:00,45.0,45.01,44.99,44.99,17200.0,42.9972,43.0067,42.9876,42.9876,17200.0
2015-03-26 12:55:00,44.99,44.99,44.96,44.99,5400.0,42.9876,42.9876,42.9589,42.9876,5400.0
2015-03-26 13:00:00,44.98,45.0,44.98,44.98,9000.0,42.978,42.9972,42.978,42.978,9000.0
2015-03-26 13:05:00,44.99,45.01,44.98,45.0,11200.0,42.9876,43.0067,42.978,42.9972,11200.0
2015-03-26 13:10:00,44.99,45.01,44.93,44.96,19200.0,42.9876,43.0067,42.9303,42.9589,19200.0
2015-03-26 13:15:00,44.92,44.96,44.92,44.96,2600.0,42.9207,42.9589,42.9207,42.9589,2600.0
2015-03-26 13:20:00,44.96,44.99,44.96,44.99,3400.0,42.9589,42.9876,42.9589,42.9876,3400.0
2015-03-26 13:25:00,44.99,45.02,44.98,45.01,39400.0,42.9876,43.0163,42.978,43.0067,39400.0
2015-03-26 13:30:00,45.0,45.01,44.98,44.98,17400.0,42.9972,43.0067,42.978,42.978,17400.0
2015-03-26 13:35:00,44.98,44.99,44.97,44.99,5000.0,42.978,42.9876,42.9685,42.9876,5000.0
2015-03-26 13:40:00,44.99,45.05,44.99,44.99,85400.0,42.9876,43.0449,42.9876,42.9876,85400.0
2015-03-26 13:45:00,44.99,45.0,44.99,45.0,4800.0,42.9876,42.9972,42.9876,42.9972,4800.0
2015-03-26 13:50:00,44.99,45.03,44.99,45.02,43400.0,42.9876,43.0258,42.9876,43.0163,43400.0
2015-03-26 13:55:00,45.02,45.04,45.0,45.01,14600.0,43.0163,43.0354,42.9972,43.0067,14600.0
2015-03-26 14:00:00,45.02,45.02,44.99,45.0,12600.0,43.0163,43.0163,42.9876,42.9972,12600.0
2015-03-26 14:05:00,45.0,45.01,44.96,44.99,10200.0,42.9972,43.0067,42.9589,42.9876,10200.0
2015-03-26 14:10:00,44.99,45.01,44.96,44.98,13400.0,42.9876,43.0067,42.9589,42.978,13400.0
2015-03-26 14:15:00,44.99,45.02,44.98,45.02,34600.0,42.9876,43.0163,42.978,43.0163,34600.0
2015-03-26 14:20:00,45.02,45.03,44.99,45.0,30000.0,43.0163,43.0258,42.9876,42.9972,30000.0
2015-03-26 14:25:00,45.01,45.01,44.99,44.99,11200.0,43.0067,43.0067,42.9876,42.9876,11200.0
2015-03-26 14:30:00,44.99,45.02,44.96,44.96,27400.0,42.9876,43.0163,42.9589,42.9589,27400.0
2015-03-26 14:35:00,44.99,45.01,44.98,44.99,8600.0,42.9876,43.0067,42.978,42.9876,8600.0
2015-03-26 14:40:00,44.99,45.01,44.99,44.99,10600.0,42.9876,43.0067,42.9876,42.9876,10600.0
2015-03-26 14:45:00,45.0,45.01,44.97,44.97,20000.0,42.9972,43.0067,42.9685,42.9685,20000.0
2015-03-26 14:50:00,44.98,45.0,44.96,44.99,8200.0,42.978,42.9972,42.9589,42.9876,8200.0
2015-03-26 14:55:00,44.98,45.0,44.97,44.97,9800.0,42.978,42.9972,42.9685,42.9685,9800.0
2015-03-26 15:00:00,44.97,44.99,44.95,44.98,9000.0,42.9685,42.9876,42.9494,42.978,9000.0
2015-03-26 15:05:00,44.98,45.0,44.96,44.99,14800.0,42.978,42.9972,42.9589,42.9876,14800.0
2015-03-26 15:10:00,44.99,45.0,44.98,44.99,13600.0,42.9876,42.9972,42.978,42.9876,13600.0
2015-03-26 15:15:00,44.99,45.0,44.98,44.98,22400.0,42.9876,42.9972,42.978,42.978,22400.0
2015-03-26 15:20:00,44.98,45.0,44.98,44.98,12000.0,42.978,42.9972,42.978,42.978,12000.0
2015-03-26 15:25:00,44.99,45.0,44.99,45.0,47800.0,42.9876,42.9972,42.9876,42.9972,47800.0
2015-03-26 15:30:00,44.99,45.03,44.99,45.01,48800.0,42.9876,43.0258,42.9876,43.0067,48800.0
2015-03-26 15:35:00,45.01,45.05,45.01,45.02,48000.0,43.0067,43.0449,43.0067,43.0163,48000.0
2015-03-26 15:40:00,45.01,45.01,44.97,44.99,23800.0,43.0067,43.0067,42.9685,42.9876,23800.0
2015-03-26 15:45:00,44.99,45.0,44.95,45.0,38800.0,42.9876,42.9972,42.9494,42.9972,38800.0
2015-03-26 15:50:00,44.99,45.01,44.99,44.99,51000.0,42.9876,43.0067,42.9876,42.9876,51000.0
2015-03-26 15:55:00,44.99,44.99,44.92,44.93,82400.0,42.9876,42.9876,42.9207,42.9303,82400.0
2015-03-27 09:30:00,44.94,45.32,44.94,45.09,17800.0,42.9398,43.3029,42.9398,43.0832,17800.0
2015-03-27 09:35:00,45.01,45.04,44.84,44.9,7600.0,43.0067,43.0354,42.8443,42.9016,7600.0
2015-03-27 09:40:00,44.88,44.99,44.88,44.98,5400.0,42.8825,42.9876,42.8825,42.978,5400.0
2015-03-27 09:45:00,44.95,45.01,44.95,45.01,6000.0,42.9494,43.0067,42.9494,43.0067,6000.0
2015-03-27 09:50:00,44.97,44.98,44.94,44.97,2000.0,42.9685,42.978,42.9398,42.9685,2000.0
2015-03-27 09:55:00,44.94,45.06,44.94,44.98,6600.0,42.9398,43.0545,42.9398,42.978,6600.0
2015-03-27 10:00:00,45.0,45.01,44.97,45.0,14400.0,42.9972,43.0067,42.9685,42.9972,14400.0
2015-03-27 10:05:00,45.01,45.01,44.87,44.88,7200.0,43.0067,43.0067,42.8729,42.8825,7200.0
2015-03-27 10:10:00,44.9,44.9,44.7,44.72,5200.0,42.9016,42.9016,42.7105,42.7296,5200.0
2015-03-27 10:15:00,44.77,44.79,44.71,44.76,3800.0,42.7774,42.7965,42.7201,42.7678,3800.0
2015-03-27 10:20:00,44.75,44.86,44.75,44.86,2200.0,42.7583,42.8634,42.7583,42.8634,2200.0
2015-03-27 10:25:00,44.87,44.87,44.87,44.87,600.0,42.8729,42.8729,42.8729,42.8729,600.0
2015-03-27 10:30:00,44.87,44.87,44.79,44.81,3400.0,42.8729,42.8729,42.7965,42.8156,3400.0
2015-03-27 10:35:00,44.79,44.89,44.79,44.87,3200.0,42.7965,42.8921,42.7965,42.8729,3200.0
2015-03-27 10:40:00,44.91,44.96,44.91,44.94,1400.0,42.9112,42.9589,42.9112,42.9398,1400.0
2015-03-27 10:45:00,44.95,44.99,44.94,44.99,3000.0,42.9494,42.9876,42.9398,42.9876,3000.0
2015-03-27 10:50:00,44.95,44.98,44.91,44.94,4600.0,42.9494,42.978,42.9112,42.9398,4600.0
2015-03-27 10:55:00,44.96,44.98,44.95,44.98,1800.0,42.9589,42.978,42.9494,42.978,1800.0
2015-03-27 11:00:00,44.98,44.99,44.98,44.99,1200.0,42.978,42.9876,42.978,42.9876,1200.0
2015-03-27 11:05:00,44.98,44.99,44.96,44.96,4000.0,42.978,42.9876,42.9589,42.9589,4000.0
2015-03-27 11:10:00,44.95,44.98,44.9,44.98,10200.0,42.9494,42.978,42.9016,42.978,10200.0
2015-03-27 11:15:00,44.95,44.96,44.92,44.92,1400.0,42.9494,42.9589,42.9207,42.9207,1400.0
2015-03-27 11:20:00,44.92,44.95,44.9,44.95,5400.0,42.9207,42.9494,42.9016,42.9494,5400.0
2015-03-27 11:25:00,44.94,44.94,44.82,44.83,7000.0,42.9398,42.9398,42.8252,42.8347,7000.0
2015-03-27 11:30:00,44.83,44.92,44.83,44.92,1600.0,42.8347,42.9207,42.8347,42.9207,1600.0
2015-03-27 11:35:00,44.91,44.95,44.89,44.95,1800.0,42.9112,42.9494,42.8921,42.9494,1800.0
2015-03-27 11:40:00,44.94,44.97,44.94,44.97,5000.0,42.9398,42.9685,42.9398,42.9685,5000.0
2015-03-27 11:45:00,44.97,44.99,44.95,44.99,4200.0,42.9685,42.9876,42.9494,42.9876,4200.0
2015-03-27 11:50:00,44.98,44.98,44.88,44.9,10800.0,42.978,42.978,42.8825,42.9016,10800.0
2015-03-27 11:55:00,44.9,44.92,44.88,44.92,3400.0,42.9016,42.9207,42.8825,42.9207,3400.0
2015-03-27 12:00:00,44.94,44.94,44.9,44.91,2800.0,42.9398,42.9398,42.9016,42.9112,2800.0
2015-03-27 12:05:00,44.91,44.95,44.91,44.95,2000.0,42.9112,42.9494,42.9112,42.9494,2000.0
2015-03-27 12:10:00,44.95,44.95,44.92,44.93,2200.0,42.9494,42.9494,42.9207,42.9303,2200.0
2015-03-27 12:15:00,44.91,44.93,44.91,44.93,2000.0,42.9112,42.9303,42.9112,42.9303,2000.0
2015-03-27 12:20:00,44.95,44.96,44.94,44.96,1600.0,42.9494,42.9589,42.9398,42.9589,1600.0
2015-03-27 12:25:00,44.97,44.97,44.89,44.9,9000.0,42.9685,42.9685,42.8921,42.9016,9000.0
2015-03-27 12:30:00,44.9,44.97,44.9,44.94,5200.0,42.9016,42.9685,42.9016,42.9398,5200.0
2015-03-27 12:35:00,44.93,44.98,44.93,44.98,1600.0,42.9303,42.978,42.9303,42.978,1600.0
2015-03-27 12:40:00,44.97,44.99,44.97,44.98,4600.0,42.9685,42.9876,42.9685,42.978,4600.0
2015-03-27 12:45:00,44.98,44.98,44.95,44.95,2800.0,42.978,42.978,42.9494,42.9494,2800.0
2015-03-27 12:50:00,44.97,45.01,44.97,45.0,8600.0,42.9685,43.0067,42.9685,42.9972,8600.0
2015-03-27 12:55:00,45.0,45.04,44.99,45.02,24800.0,42.9972,43.0354,42.9876,43.0163,24800.0
2015-03-27 13:00:00,45.02,45.04,45.02,45.02,16000.0,43.0163,43.0354,43.0163,43.0163,16000.0
2015-03-27 13:05:00,45.02,45.02,44.99,45.02,8200.0,43.0163,43.0163,42.9876,43.0163,8200.0
2015-03-27 13:10:00,45.02,45.02,44.99,45.0,5800.0,43.0163,43.0163,42.9876,42.9972,5800.0
2015-03-27 13:15:00,45.0,45.01,44.98,45.0,15800.0,42.9972,43.0067,42.978,42.9972,15800.0
2015-03-27 13:20:00,45.0,45.01,44.99,44.99,6800.0,42.9972,43.0067,42.9876,42.9876,6800.0
2015-03-27 13:25:00,44.99,45.02,44.99,45.02,33200.0,42.9876,43.0163,42.9876,43.0163,33200.0
2015-03-27 13:30:00,45.01,45.04,45.0,45.01,12800.0,43.0067,43.0354,42.9972,43.0067,12800.0
2015-03-27 13:35:00,45.0,45.01,44.98,44.99,12000.0,42.9972,43.0067,42.978,42.9876,12000.0
2015-03-27 13:40:00,44.98,44.98,44.95,44.95,4200.0,42.978,42.978,42.9494,42.9494,4200.0
2015-03-27 13:45:00,44.96,44.97,44.94,44.96,3200.0,42.9589,42.9685,42.9398,42.9589,3200.0
2015-03-27 13:50:00,44.97,45.01,44.97,44.99,8800.0,42.9685,43.0067,42.9685,42.9876,8800.0
2015-03-27 13:55:00,45.0,45.01,44.99,44.99,10200.0,42.9972,43.0067,42.9876,42.9876,10200.0
2015-03-27 14:00:00,44.99,45.01,44.99,45.0,9200.0,42.9876,43.0067,42.9876,42.9972,9200.0
2015-03-27 14:05:00,44.99,44.99,44.98,44.99,4600.0,42.9876,42.9876,42.978,42.9876,4600.0
2015-03-27 14:10:00,44.99,45.01,44.97,44.98,10600.0,42.9876,43.0067,42.9685,42.978,10600.0
2015-03-27 14:15:00,44.98,44.99,44.96,44.99,3400.0,42.978,42.9876,42.9589,42.9876,3400.0
2015-03-27 14:20:00,44.98,45.0,44.98,45.0,2600.0,42.978,42.9972,42.978,42.9972,2600.0
2015-03-27 14:25:00,45.0,45.01,44.98,44.99,13000.0,42.9972,43.0067,42.978,42.9876,13000.0
2015-03-27 14:30:00,44.99,45.01,44.98,44.98,9800.0,42.9876,43.0067,42.978,42.978,9800.0
2015-03-27 14:35:00,45.0,45.0,44.99,44.99,1600.0,42.9972,42.9972,42.9876,42.9876,1600.0
2015-03-27 14:40:00,44.99,45.01,44.99,45.01,14200.0,42.9876,43.0067,42.9876,43.0067,14200.0
2015-03-27 14:45:00,45.0,45.01,44.99,45.0,12200.0,42.9972,43.0067,42.9876,42.9972,12200.0
2015-03-27 14:50:00,45.0,45.01,44.99,45.0,14400.0,42.9972,43.0067,42.9876,42.9972,14400.0
2015-03-27 14:55:00,45.0,45.02,44.99,45.0,29200.0,42.9972,43.0163,42.9876,42.9972,29200.0
2015-03-27 15:00:00,45.0,45.02,44.99,45.02,38600.0,42.9972,43.0163,42.9876,43.0163,38600.0
2015-03-27 15:05:00,45.02,45.02,44.99,44.99,22600.0,43.0163,43.0163,42.9876,42.9876,22600.0
2015-03-27 15:10:00,45.0,45.0,44.99,45.0,2200.0,42.9972,42.9972,42.9876,42.9972,2200.0
2015-03-27 15:15:00,44.99,44.99,44.97,44.98,5600.0,42.9876,42.9876,42.9685,42.978,5600.0
2015-03-27 15:20:00,44.98,45.02,44.98,44.99,16800.0,42.978,43.0163,42.978,42.9876,16800.0
2015-03-27 15:25:00,44.99,45.01,44.99,44.99,6600.0,42.9876,43.0067,42.9876,42.9876,6600.0
2015-03-27 15:30:00,44.98,45.05,44.96,45.04,15600.0,42.978,43.0449,42.9589,43.0354,15600.0
2015-03-27 15:35:00,45.05,45.06,44.99,45.06,59400.0,43.0449,43.0545,42.9876,43.0545,59400.0
2015-03-27 15:40:00,45.03,45.07,45.02,45.07,10400.0,43.0258,43.064,43.0163,43.064,10400.0
2015-03-27 15:45:00,45.06,45.06,44.99,45.02,20800.0,43.0545,43.0545,42.9876,43.0163,20800.0
2015-03-27 15:50:00,45.02,45.02,45.0,45.02,25600.0,43.0163,43.0163,42.9972,43.0163,25600.0
2015-03-27 15:55:00,45.03,45.04,44.98,44.99,58000.0,43.0258,43.0354,42.978,42.9876,58000.0
2015-03-30 09:30:00,45.06,45.06,44.95,44.95,9600.0,43.0545,43.0545,42.9494,42.9494,9600.0
2015-03-30 09:35:00,44.95,45.19,44.95,45.05,3600.0,42.9494,43.1787,42.9494,43.0449,3600.0
2015-03-30 09:40:00,45.08,45.24,45.08,45.17,5800.0,43.0736,43.2265,43.0736,43.1596,5800.0
2015-03-30 09:45:00,45.18,45.27,45.12,45.12,262000.0,43.1691,43.2551,43.1118,43.1118,262000.0
2015-03-30 09:50:00,45.18,45.34,45.09,45.34,189400.0,43.1691,43.322,43.0832,43.322,189400.0
2015-03-30 09:55:00,45.33,45.41,45.23,45.31,56400.0,43.3125,43.3889,43.2169,43.2934,56400.0
2015-03-30 10:00:00,45.34,45.48,45.29,45.48,30800.0,43.322,43.4558,43.2742,43.4558,30800.0
2015-03-30 10:05:00,45.44,45.45,45.33,45.35,10200.0,43.4176,43.4271,43.3125,43.3316,10200.0
2015-03-30 10:10:00,45.37,45.39,45.29,45.32,13800.0,43.3507,43.3698,43.2742,43.3029,13800.0
2015-03-30 10:15:00,45.31,45.36,45.3,45.33,16800.0,43.2934,43.3411,43.2838,43.3125,16800.0
2015-03-30 10:20:00,45.33,45.35,45.3,45.32,9600.0,43.3125,43.3316,43.2838,43.3029,9600.0
2015-03-30 10:25:00,45.3,45.35,45.3,45.33,6600.0,43.2838,43.3316,43.2838,43.3125,6600.0
2015-03-30 10:30:00,45.33,45.44,45.31,45.44,6800.0,43.3125,43.4176,43.2934,43.4176,6800.0
2015-03-30 10:35:00,45.4,45.43,45.38,45.42,10400.0,43.3794,43.408,43.3602,43.3985,10400.0
2015-03-30 10:40:00,45.44,45.44,45.4,45.4,12200.0,43.4176,43.4176,43.3794,43.3794,12200.0
2015-03-30 10:45:00,45.4,45.44,45.38,45.43,15600.0,43.3794,43.4176,43.3602,43.408,15600.0
2015-03-30 10:50:00,45.45,45.48,45.42,45.46,7600.0,43.4271,43.4558,43.3985,43.4367,7600.0
2015-03-30 10:55:00,45.49,45.49,45.46,45.47,8000.0,43.4653,43.4653,43.4367,43.4462,8000.0
2015-03-30 11:00:00,45.49,45.51,45.47,45.49,13800.0,43.4653,43.4845,43.4462,43.4653,13800.0
2015-03-30 11:05:00,45.49,45.52,45.46,45.49,6400.0,43.4653,43.494,43.4367,43.4653,6400.0
2015-03-30 11:10:00,45.51,45.51,45.42,45.51,15400.0,43.4845,43.4845,43.3985,43.4845,15400.0
2015-03-30 11:15:00,45.52,45.52,45.43,45.45,7800.0,43.494,43.494,43.408,43.4271,7800.0
2015-03-30 11:20:00,45.44,45.5,45.44,45.49,8800.0,43.4176,43.4749,43.4176,43.4653,8800.0
2015-03-30 11:25:00,45.48,45.53,45.48,45.5,5200.0,43.4558,43.5036,43.4558,43.4749,5200.0
2015-03-30 11:30:00,45.5,45.55,45.49,45.51,8200.0,43.4749,43.5227,43.4653,43.4845,8200.0
2015-03-30 11:35:00,45.51,45.55,45.49,45.55,3400.0,43.4845,43.5227,43.4653,43.5227,3400.0
2015-03-30 11:40:00,45.55,45.61,45.55,45.59,7000.0,43.5227,43.58,43.5227,43.5609,7000.0
2015-03-30 11:45:00,45.6,45.63,45.6,45.62,6800.0,43.5705,43.5991,43.5705,43.5896,6800.0
2015-03-30 11:50:00,45.61,45.61,45.59,45.61,3800.0,43.58,43.58,43.5609,43.58,3800.0
2015-03-30 11:55:00,45.6,45.64,45.57,45.62,12000.0,43.5705,43.6087,43.5418,43.5896,12000.0
2015-03-30 12:00:00,45.63,45.65,45.62,45.62,5800.0,43.5991,43.6182,43.5896,43.5896,5800.0
2015-03-30 12:05:00,45.61,45.62,45.6,45.62,4600.0,43.58,43.5896,43.5705,43.5896,4600.0
2015-03-30 12:10:00,45.6,45.65,45.6,45.63,9400.0,43.5705,43.6182,43.5705,43.5991,9400.0
2015-03-30 12:15:00,45.63,45.63,45.6,45.62,9000.0,43.5991,43.5991,43.5705,43.5896,9000.0
2015-03-30 12:20:00,45.62,45.62,45.6,45.6,4800.0,43.5896,43.5896,43.5705,43.5705,4800.0
2015-03-30 12:25:00,45.6,45.68,45.59,45.67,8200.0,43.5705,43.6469,43.5609,43.6373,8200.0
2015-03-30 12:30:00,45.67,45.69,45.66,45.67,9600.0,43.6373,43.6564,43.6278,43.6373,9600.0
2015-03-30 12:35:00,45.7,45.73,45.69,45.71,5600.0,43.666,43.6947,43.6564,43.6756,5600.0
2015-03-30 12:40:00,45.71,45.75,45.71,45.74,4600.0,43.6756,43.7138,43.6756,43.7042,4600.0
2015-03-30 12:45:00,45.75,45.79,45.75,45.77,6200.0,43.7138,43.752,43.7138,43.7329,6200.0
2015-03-30 12:50:00,45.78,45.8,45.76,45.8,3600.0,43.7424,43.7616,43.7233,43.7616,3600.0
2015-03-30 12:55:00,45.79,45.82,45.77,45.82,3200.0,43.752,43.7807,43.7329,43.7807,3200.0
2015-03-30 13:00:00,45.81,45.85,45.8,45.83,12800.0,43.7711,43.8093,43.7616,43.7902,12800.0
2015-03-30 13:05:00,45.83,45.85,45.82,45.82,4600.0,43.7902,43.8093,43.7807,43.7807,4600.0
2015-03-30 13:10:00,45.83,45.85,45.83,45.85,3000.0,43.7902,43.8093,43.7902,43.8093,3000.0
2015-03-30 13:15:00,45.84,45.85,45.82,45.85,9800.0,43.7998,43.8093,43.7807,43.8093,9800.0
2015-03-30 13:20:00,45.84,45.85,45.83,45.84,6600.0,43.7998,43.8093,43.7902,43.7998,6600.0
2015-03-30 13:25:00,45.85,45.88,45.84,45.85,13000.0,43.8093,43.838,43.7998,43.8093,13000.0
2015-03-30 13:30:00,45.84,45.84,45.8,45.82,4200.0,43.7998,43.7998,43.7616,43.7807,4200.0
2015-03-30 13:35:00,45.83,45.84,45.77,45.77,6800.0,43.7902,43.7998,43.7329,43.7329,6800.0
2015-03-30 13:40:00,45.77,45.77,45.74,45.74,3400.0,43.7329,43.7329,43.7042,43.7042,3400.0
2015-03-30 13:45:00,45.74,45.76,45.74,45.74,4000.0,43.7042,43.7233,43.7042,43.7042,4000.0
2015-03-30 13:50:00,45.74,45.74,45.7,45.71,8200.0,43.7042,43.7042,43.666,43.6756,8200.0
2015-03-30 13:55:00,45.72,45.78,45.72,45.78,4000.0,43.6851,43.7424,43.6851,43.7424,4000.0
2015-03-30 14:00:00,45.79,45.83,45.79,45.83,5600.0,43.752,43.7902,43.752,43.7902,5600.0
2015-03-30 14:05:00,45.83,45.84,45.79,45.8,3800.0,43.7902,43.7998,43.752,43.7616,3800.0
2015-03-30 14:10:00,45.8,45.82,45.8,45.82,1600.0,43.7616,43.7807,43.7616,43.7807,1600.0
2015-03-30 14:15:00,45.81,45.86,45.81,45.83,6200.0,43.7711,43.8189,43.7711,43.7902,6200.0
2015-03-30 14:20:00,45.84,45.84,45.82,45.84,3800.0,43.7998,43.7998,43.7807,43.7998,3800.0
2015-03-30 14:25:00,45.83,45.83,45.78,45.83,4000.0,43.7902,43.7902,43.7424,43.7902,4000.0
2015-03-30 14:30:00,45.84,45.85,45.81,45.81,5800.0,43.7998,43.8093,43.7711,43.7711,5800.0
2015-03-30 14:35:00,45.83,45.83,45.82,45.83,4600.0,43.7902,43.7902,43.7807,43.7902,4600.0
2015-03-30 14:40:00,45.82,45.82,45.76,45.79,10200.0,43.7807,43.7807,43.7233,43.752,10200.0
2015-03-30 14:45:00,45.79,45.79,45.77,45.77,2400.0,43.752,43.752,43.7329,43.7329,2400.0
2015-03-30 14:50:00,45.78,45.81,45.78,45.8,3800.0,43.7424,43.7711,43.7424,43.7616,3800.0
2015-03-30 14:55:00,45.8,45.84,45.8,45.83,6600.0,43.7616,43.7998,43.7616,43.7902,6600.0
2015-03-30 15:00:00,45.82,45.87,45.82,45.85,6200.0,43.7807,43.8284,43.7807,43.8093,6200.0
2015-03-30 15:05:00,45.84,45.84,45.8,45.82,9000.0,43.7998,43.7998,43.7616,43.7807,9000.0
2015-03-30 15:10:00,45.82,45.83,45.77,45.79,9200.0,43.7807,43.7902,43.7329,43.752,9200.0
2015-03-30 15:15:00,45.79,45.81,45.74,45.81,8600.0,43.752,43.7711,43.7042,43.7711,8600.0
2015-03-30 15:20:00,45.81,45.81,45.75,45.75,8400.0,43.7711,43.7711,43.7138,43.7138,8400.0
2015-03-30 15:25:00,45.75,45.78,45.75,45.77,11200.0,43.7138,43.7424,43.7138,43.7329,11200.0
2015-03-30 15:30:00,45.77,45.82,45.74,45.81,11800.0,43.7329,43.7807,43.7042,43.7711,11800.0
2015-03-30 15:35:00,45.82,45.85,45.79,45.83,17800.0,43.7807,43.8093,43.752,43.7902,17800.0
2015-03-30 15:40:00,45.83,45.88,45.77,45.77,30200.0,43.7902,43.838,43.7329,43.7329,30200.0
2015-03-30 15:45:00,45.79,45.79,45.77,45.77,15200.0,43.752,43.752,43.7329,43.7329,15200.0
2015-03-30 15:50:00,45.77,45.82,45.76,45.79,62800.0,43.7329,43.7807,43.7233,43.752,62800.0
2015-03-30 15:55:00,45.8,45.88,45.79,45.86,95600.0,43.7616,43.838,43.752,43.8189,95600.0
2015-03-31 09:30:00,45.86,45.86,45.5,45.55,20000.0,43.8189,43.8189,43.4749,43.5227,20000.0
2015-03-31 09:35:00,45.52,45.77,45.52,45.77,3600.0,43.494,43.7329,43.494,43.7329,3600.0
2015-03-31 09:40:00,45.75,45.77,45.68,45.68,15800.0,43.7138,43.7329,43.6469,43.6469,15800.0
2015-03-31 09:45:00,45.68,45.78,45.68,45.74,2400.0,43.6469,43.7424,43.6469,43.7042,2400.0
2015-03-31 09:50:00,45.72,45.74,45.68,45.73,4000.0,43.6851,43.7042,43.6469,43.6947,4000.0
2015-03-31 09:55:00,45.76,45.76,45.7,45.71,2600.0,43.7233,43.7233,43.666,43.6756,2600.0
2015-03-31 10:00:00,45.78,45.81,45.78,45.81,5400.0,43.7424,43.7711,43.7424,43.7711,5400.0
2015-03-31 10:05:00,45.79,45.82,45.77,45.81,1400.0,43.752,43.7807,43.7329,43.7711,1400.0
2015-03-31 10:10:00,45.81,45.88,45.79,45.79,7400.0,43.7711,43.838,43.752,43.752,7400.0
2015-03-31 10:15:00,45.81,45.82,45.8,45.8,1200.0,43.7711,43.7807,43.7616,43.7616,1200.0
2015-03-31 10:20:00,45.83,45.88,45.83,45.83,3200.0,43.7902,43.838,43.7902,43.7902,3200.0
2015-03-31 10:25:00,45.84,45.84,45.79,45.79,4200.0,43.7998,43.7998,43.752,43.752,4200.0
2015-03-31 10:30:00,45.79,45.81,45.79,45.8,1200.0,43.752,43.7711,43.752,43.7616,1200.0
2015-03-31 10:35:00,45.8,45.83,45.8,45.83,1800.0,43.7616,43.7902,43.7616,43.7902,1800.0
2015-03-31 10:40:00,45.8,45.85,45.8,45.85,2400.0,43.7616,43.8093,43.7616,43.8093,2400.0
2015-03-31 10:45:00,45.88,45.88,45.85,45.86,2400.0,43.838,43.838,43.8093,43.8189,2400.0
2015-03-31 10:50:00,45.87,45.87,45.85,45.85,4200.0,43.8284,43.8284,43.8093,43.8093,4200.0
2015-03-31 10:55:00,45.86,45.88,45.85,45.87,3400.0,43.8189,43.838,43.8093,43.8284,3400.0
2015-03-31 11:00:00,45.87,45.95,45.87,45.95,1800.0,43.8284,43.9049,43.8284,43.9049,1800.0
2015-03-31 11:05:00,45.94,45.98,45.92,45.98,11000.0,43.8953,43.9335,43.8762,43.9335,11000.0
2015-03-31 11:10:00,45.97,46.0,45.96,45.97,6400.0,43.924,43.9526,43.9144,43.924,6400.0
2015-03-31 11:15:00,46.01,46.01,45.98,45.98,1800.0,43.9622,43.9622,43.9335,43.9335,1800.0
2015-03-31 11:20:00,45.98,46.01,45.97,45.97,7000.0,43.9335,43.9622,43.924,43.924,7000.0
2015-03-31 11:25:00,45.96,45.96,45.91,45.92,11400.0,43.9144,43.9144,43.8667,43.8762,11400.0
2015-03-31 11:30:00,45.9,45.91,45.88,45.88,3800.0,43.8571,43.8667,43.838,43.838,3800.0
2015-03-31 11:35:00,45.88,45.88,45.85,45.87,2000.0,43.838,43.838,43.8093,43.8284,2000.0
2015-03-31 11:40:00,45.83,45.83,45.8,45.8,1800.0,43.7902,43.7902,43.7616,43.7616,1800.0
2015-03-31 11:45:00,45.82,45.83,45.8,45.82,3000.0,43.7807,43.7902,43.7616,43.7807,3000.0
2015-03-31 11:50:00,45.81,45.84,45.81,45.81,5600.0,43.7711,43.7998,43.7711,43.7711,5600.0
2015-03-31 11:55:00,45.82,45.82,45.81,45.82,1400.0,43.7807,43.7807,43.7711,43.7807,1400.0
2015-03-31 12:00:00,45.8,45.8,45.74,45.74,1600.0,43.7616,43.7616,43.7042,43.7042,1600.0
2015-03-31 12:05:00,45.71,45.84,45.71,45.83,12000.0,43.6756,43.7998,43.6756,43.7902,12000.0
2015-03-31 12:10:00,45.84,45.86,45.82,45.86,3200.0,43.7998,43.8189,43.7807,43.8189,3200.0
2015-03-31 12:15:00,45.86,45.88,45.84,45.85,2400.0,43.8189,43.838,43.7998,43.8093,2400.0
2015-03-31 12:20:00,45.85,45.85,45.85,45.85,600.0,43.8093,43.8093,43.8093,43.8093,600.0
2015-03-31 12:25:00,45.83,45.87,45.82,45.85,54000.0,43.7902,43.8284,43.7807,43.8093,54000.0
2015-03-31 12:30:00,45.85,45.91,45.85,45.88,56200.0,43.8093,43.8667,43.8093,43.838,56200.0
2015-03-31 12:35:00,45.89,45.95,45.89,45.95,7400.0,43.8475,43.9049,43.8475,43.9049,7400.0
2015-03-31 12:40:00,45.95,45.99,45.95,45.96,12000.0,43.9049,43.9431,43.9049,43.9144,12000.0
2015-03-31 12:45:00,45.97,45.97,45.95,45.95,4600.0,43.924,43.924,43.9049,43.9049,4600.0
2015-03-31 12:50:00,45.92,46.0,45.92,46.0,7000.0,43.8762,43.9526,43.8762,43.9526,7000.0
2015-03-31 12:55:00,46.0,46.0,45.96,45.98,3800.0,43.9526,43.9526,43.9144,43.9335,3800.0
2015-03-31 13:00:00,45.99,46.0,45.93,45.96,7600.0,43.9431,43.9526,43.8858,43.9144,7600.0
2015-03-31 13:05:00,45.96,45.96,45.95,45.96,1400.0,43.9144,43.9144,43.9049,43.9144,1400.0
2015-03-31 13:10:00,45.95,45.96,45.93,45.95,5000.0,43.9049,43.9144,43.8858,43.9049,5000.0
2015-03-31 13:15:00,45.97,45.97,45.92,45.95,7200.0,43.924,43.924,43.8762,43.9049,7200.0
2015-03-31 13:20:00,45.95,45.95,45.95,45.95,0.0,43.9049,43.9049,43.9049,43.9049,0.0
2015-03-31 13:25:00,45.94,46.01,45.93,45.99,8600.0,43.8953,43.9622,43.8858,43.9431,8600.0
2015-03-31 13:30:00,45.99,46.05,45.97,46.04,4600.0,43.9431,44.0004,43.924,43.9909,4600.0
2015-03-31 13:35:00,46.06,46.07,46.01,46.01,4400.0,44.01,44.0195,43.9622,43.9622,4400.0
2015-03-31 13:40:00,45.99,46.09,45.99,46.08,3600.0,43.9431,44.0386,43.9431,44.0291,3600.0
2015-03-31 13:45:00,46.1,46.1,45.99,45.99,12800.0,44.0482,44.0482,43.9431,43.9431,12800.0
2015-03-31 13:50:00,45.98,46.01,45.96,45.99,4800.0,43.9335,43.9622,43.9144,43.9431,4800.0
2015-03-31 13:55:00,45.98,45.98,45.95,45.97,2800.0,43.9335,43.9335,43.9049,43.924,2800.0
2015-03-31 14:00:00,45.97,46.01,45.97,46.0,2000.0,43.924,43.9622,43.924,43.9526,2000.0
2015-03-31 14:05:00,46.01,46.01,45.95,45.96,6000.0,43.9622,43.9622,43.9049,43.9144,6000.0
2015-03-31 14:10:00,45.94,45.95,45.93,45.93,600.0,43.8953,43.9049,43.8858,43.8858,600.0
2015-03-31 14:15:00,45.94,45.94,45.93,45.93,1000.0,43.8953,43.8953,43.8858,43.8858,1000.0
2015-03-31 14:20:00,45.92,45.99,45.9,45.94,14000.0,43.8762,43.9431,43.8571,43.8953,14000.0
2015-03-31 14:25:00,45.93,45.93,45.9,45.9,2800.0,43.8858,43.8858,43.8571,43.8571,2800.0
2015-03-31 14:30:00,45.92,45.92,45.86,45.86,3800.0,43.8762,43.8762,43.8189,43.8189,3800.0
2015-03-31 14:35:00,45.88,45.92,45.88,45.92,1800.0,43.838,43.8762,43.838,43.8762,1800.0
2015-03-31 14:40:00,45.91,45.92,45.89,45.91,22600.0,43.8667,43.8762,43.8475,43.8667,22600.0
2015-03-31 14:45:00,45.92,45.94,45.92,45.93,10800.0,43.8762,43.8953,43.8762,43.8858,10800.0
2015-03-31 14:50:00,45.94,45.96,45.88,45.89,12400.0,43.8953,43.9144,43.838,43.8475,12400.0
2015-03-31 14:55:00,45.9,45.99,45.89,45.99,5600.0,43.8571,43.9431,43.8475,43.9431,5600.0
2015-03-31 15:00:00,45.99,45.99,45.87,45.88,8800.0,43.9431,43.9431,43.8284,43.838,8800.0
2015-03-31 15:05:00,45.9,45.9,45.86,45.87,14400.0,43.8571,43.8571,43.8189,43.8284,14400.0
2015-03-31 15:10:00,45.88,45.93,45.88,45.89,8600.0,43.838,43.8858,43.838,43.8475,8600.0
2015-03-31 15:15:00,45.84,45.85,45.79,45.81,14600.0,43.7998,43.8093,43.752,43.7711,14600.0
2015-03-31 15:20:00,45.83,45.83,45.74,45.74,2400.0,43.7902,43.7902,43.7042,43.7042,2400.0
2015-03-31 15:25:00,45.77,45.84,45.77,45.81,4800.0,43.7329,43.7998,43.7329,43.7711,4800.0
2015-03-31 15:30:00,45.8,45.8,45.73,45.79,8200.0,43.7616,43.7616,43.6947,43.752,8200.0
2015-03-31 15:35:00,45.81,45.85,45.81,45.83,9800.0,43.7711,43.8093,43.7711,43.7902,9800.0
2015-03-31 15:40:00,45.84,45.84,45.81,45.83,12400.0,43.7998,43.7998,43.7711,43.7902,12400.0
2015-03-31 15:45:00,45.86,45.93,45.84,45.91,28800.0,43.8189,43.8858,43.7998,43.8667,28800.0
2015-03-31 15:50:00,45.89,45.89,45.84,45.84,33800.0,43.8475,43.8475,43.7998,43.7998,33800.0
2015-03-31 15:55:00,45.84,45.9,45.83,45.84,47800.0,43.7998,43.8571,43.7902,43.7998,47800.0
2015-04-01 09:30:00,45.86,45.94,45.63,45.63,21000.0,43.8189,43.8953,43.5991,43.5991,21000.0
2015-04-01 09:35:00,45.74,45.78,45.51,45.55,3400.0,43.7042,43.7424,43.4845,43.5227,3400.0
2015-04-01 09:40:00,45.6,45.6,45.38,45.42,3200.0,43.5705,43.5705,43.3602,43.3985,3200.0
2015-04-01 09:45:00,45.38,45.47,45.37,45.47,6800.0,43.3602,43.4462,43.3507,43.4462,6800.0
2015-04-01 09:50:00,45.47,45.47,45.35,45.38,8600.0,43.4462,43.4462,43.3316,43.3602,8600.0
2015-04-01 09:55:00,45.38,45.38,45.21,45.24,22800.0,43.3602,43.3602,43.1978,43.2265,22800.0
2015-04-01 10:00:00,45.27,45.38,45.26,45.38,7200.0,43.2551,43.3602,43.2456,43.3602,7200.0
2015-04-01 10:05:00,45.38,45.41,45.3,45.34,9000.0,43.3602,43.3889,43.2838,43.322,9000.0
2015-04-01 10:10:00,45.33,45.38,45.27,45.36,9400.0,43.3125,43.3602,43.2551,43.3411,9400.0
2015-04-01 10:15:00,45.35,45.51,45.34,45.47,4200.0,43.3316,43.4845,43.322,43.4462,4200.0
2015-04-01 10:20:00,45.51,45.58,45.49,45.58,7000.0,43.4845,43.5513,43.4653,43.5513,7000.0
2015-04-01 10:25:00,45.58,45.58,45.51,45.51,1800.0,43.5513,43.5513,43.4845,43.4845,1800.0
2015-04-01 10:30:00,45.55,45.55,45.48,45.51,15400.0,43.5227,43.5227,43.4558,43.4845,15400.0
2015-04-01 10:35:00,45.51,45.52,45.46,45.48,5200.0,43.4845,43.494,43.4367,43.4558,5200.0
2015-04-01 10:40:00,45.49,45.62,45.49,45.6,8200.0,43.4653,43.5896,43.4653,43.5705,8200.0
2015-04-01 10:45:00,45.59,45.65,45.58,45.65,8400.0,43.5609,43.6182,43.5513,43.6182,8400.0
2015-04-01 10:50:00,45.65,45.72,45.65,45.68,4800.0,43.6182,43.6851,43.6182,43.6469,4800.0
2015-04-01 10:55:00,45.65,45.65,45.6,45.6,5800.0,43.6182,43.6182,43.5705,43.5705,5800.0
2015-04-01 11:00:00,45.63,45.65,45.6,45.63,4600.0,43.5991,43.6182,43.5705,43.5991,4600.0
2015-04-01 11:05:00,45.64,45.67,45.63,45.67,3400.0,43.6087,43.6373,43.5991,43.6373,3400.0
2015-04-01 11:10:00,45.67,45.74,45.67,45.74,8000.0,43.6373,43.7042,43.6373,43.7042,8000.0
2015-04-01 11:15:00,45.73,45.73,45.7,45.7,6200.0,43.6947,43.6947,43.666,43.666,6200.0
2015-04-01 11:20:00,45.7,45.76,45.67,45.67,12200.0,43.666,43.7233,43.6373,43.6373,12200.0
2015-04-01 11:25:00,45.63,45.69,45.61,45.67,12000.0,43.5991,43.6564,43.58,43.6373,12000.0
2015-04-01 11:30:00,45.68,45.71,45.67,45.68,4200.0,43.6469,43.6756,43.6373,43.6469,4200.0
2015-04-01 11:35:00,45.66,45.67,45.57,45.59,8800.0,43.6278,43.6373,43.5418,43.5609,8800.0
2015-04-01 11:40:00,45.59,45.63,45.56,45.57,3600.0,43.5609,43.5991,43.5322,43.5418,3600.0
2015-04-01 11:45:00,45.55,45.68,45.55,45.63,22600.0,43.5227,43.6469,43.5227,43.5991,22600.0
2015-04-01 11:50:00,45.59,45.63,45.56,45.56,5200.0,43.5609,43.5991,43.5322,43.5322,5200.0
2015-04-01 11:55:00,45.59,45.59,45.55,45.58,8600.0,43.5609,43.5609,43.5227,43.5513,8600.0
2015-04-01 12:00:00,45.57,45.6,45.56,45.56,6200.0,43.5418,43.5705,43.5322,43.5322,6200.0
2015-04-01 12:05:00,45.58,45.6,45.54,45.59,5000.0,43.5513,43.5705,43.5131,43.5609,5000.0
2015-04-01 12:10:00,45.59,45.6,45.47,45.51,6600.0,43.5609,43.5705,43.4462,43.4845,6600.0
2015-04-01 12:15:00,45.5,45.56,45.5,45.56,1400.0,43.4749,43.5322,43.4749,43.5322,1400.0
2015-04-01 12:20:00,45.56,45.63,45.56,45.61,38600.0,43.5322,43.5991,43.5322,43.58,38600.0
2015-04-01 12:25:00,45.63,45.69,45.63,45.69,6600.0,43.5991,43.6564,43.5991,43.6564,6600.0
2015-04-01 12:30:00,45.67,45.68,45.63,45.67,3800.0,43.6373,43.6469,43.5991,43.6373,3800.0
2015-04-01 12:35:00,45.7,45.7,45.62,45.63,3000.0,43.666,43.666,43.5896,43.5991,3000.0
2015-04-01 12:40:00,45.63,45.66,45.63,45.65,1800.0,43.5991,43.6278,43.5991,43.6182,1800.0
2015-04-01 12:45:00,45.64,45.66,45.59,45.65,11800.0,43.6087,43.6278,43.5609,43.6182,11800.0
2015-04-01 12:50:00,45.64,45.68,45.63,45.68,2400.0,43.6087,43.6469,43.5991,43.6469,2400.0
2015-04-01 12:55:00,45.67,45.68,45.66,45.67,1600.0,43.6373,43.6469,43.6278,43.6373,1600.0
2015-04-01 13:00:00,45.66,45.66,45.6,45.6,3400.0,43.6278,43.6278,43.5705,43.5705,3400.0
2015-04-01 13:05:00,45.6,45.61,45.57,45.61,3200.0,43.5705,43.58,43.5418,43.58,3200.0
2015-04-01 13:10:00,45.62,45.64,45.62,45.63,2200.0,43.5896,43.6087,43.5896,43.5991,2200.0
2015-04-01 13:15:00,45.65,45.65,45.62,45.62,1800.0,43.6182,43.6182,43.5896,43.5896,1800.0
2015-04-01 13:20:00,45.62,45.65,45.6,45.63,6600.0,43.5896,43.6182,43.5705,43.5991,6600.0
2015-04-01 13:25:00,45.63,45.72,45.63,45.71,16600.0,43.5991,43.6851,43.5991,43.6756,16600.0
2015-04-01 13:30:00,45.72,45.74,45.7,45.74,11200.0,43.6851,43.7042,43.666,43.7042,11200.0
2015-04-01 13:35:00,45.74,45.74,45.72,45.72,1800.0,43.7042,43.7042,43.6851,43.6851,1800.0
2015-04-01 13:40:00,45.74,45.8,45.74,45.77,10000.0,43.7042,43.7616,43.7042,43.7329,10000.0
2015-04-01 13:45:00,45.77,45.82,45.77,45.82,4800.0,43.7329,43.7807,43.7329,43.7807,4800.0
2015-04-01 13:50:00,45.83,45.86,45.82,45.82,4200.0,43.7902,43.8189,43.7807,43.7807,4200.0
2015-04-01 13:55:00,45.83,45.85,45.8,45.81,6000.0,43.7902,43.8093,43.7616,43.7711,6000.0
2015-04-01 14:00:00,45.82,45.82,45.75,45.76,5200.0,43.7807,43.7807,43.7138,43.7233,5200.0
2015-04-01 14:05:00,45.76,45.79,45.76,45.78,2800.0,43.7233,43.752,43.7233,43.7424,2800.0
2015-04-01 14:10:00,45.77,45.78,45.7,45.72,8600.0,43.7329,43.7424,43.666,43.6851,8600.0
2015-04-01 14:15:00,45.72,45.73,45.7,45.72,11800.0,43.6851,43.6947,43.666,43.6851,11800.0
2015-04-01 14:20:00,45.73,45.77,45.73,45.77,2000.0,43.6947,43.7329,43.6947,43.7329,2000.0
2015-04-01 14:25:00,45.76,45.77,45.73,45.74,4400.0,43.7233,43.7329,43.6947,43.7042,4400.0
2015-04-01 14:30:00,45.72,45.73,45.67,45.71,5000.0,43.6851,43.6947,43.6373,43.6756,5000.0
2015-04-01 14:35:00,45.68,45.68,45.63,45.68,3400.0,43.6469,43.6469,43.5991,43.6469,3400.0
2015-04-01 14:40:00,45.68,45.69,45.66,45.67,9800.0,43.6469,43.6564,43.6278,43.6373,9800.0
2015-04-01 14:45:00,45.68,45.72,45.67,45.71,10200.0,43.6469,43.6851,43.6373,43.6756,10200.0
2015-04-01 14:50:00,45.71,45.71,45.69,45.69,1200.0,43.6756,43.6756,43.6564,43.6564,1200.0
2015-04-01 14:55:00,45.67,45.71,45.67,45.69,5200.0,43.6373,43.6756,43.6373,43.6564,5200.0
2015-04-01 15:00:00,45.7,45.7,45.67,45.69,6600.0,43.666,43.666,43.6373,43.6564,6600.0
2015-04-01 15:05:00,45.7,45.7,45.64,45.64,6000.0,43.666,43.666,43.6087,43.6087,6000.0
2015-04-01 15:10:00,45.63,45.65,45.62,45.62,6000.0,43.5991,43.6182,43.5896,43.5896,6000.0
2015-04-01 15:15:00,45.63,45.67,45.62,45.63,10400.0,43.5991,43.6373,43.5896,43.5991,10400.0
2015-04-01 15:20:00,45.63,45.72,45.63,45.71,5600.0,43.5991,43.6851,43.5991,43.6756,5600.0
2015-04-01 15:25:00,45.7,45.8,45.7,45.78,25400.0,43.666,43.7616,43.666,43.7424,25400.0
2015-04-01 15:30:00,45.78,45.78,45.73,45.77,8000.0,43.7424,43.7424,43.6947,43.7329,8000.0
2015-04-01 15:35:00,45.78,45.84,45.78,45.84,11000.0,43.7424,43.7998,43.7424,43.7998,11000.0
2015-04-01 15:40:00,45.81,45.81,45.74,45.77,8200.0,43.7711,43.7711,43.7042,43.7329,8200.0
2015-04-01 15:45:00,45.77,45.87,45.77,45.84,15400.0,43.7329,43.8284,43.7329,43.7998,15400.0
2015-04-01 15:50:00,45.85,45.88,45.83,45.85,27800.0,43.8093,43.838,43.7902,43.8093,27800.0
2015-04-01 15:55:00,45.84,45.96,45.84,45.91,80400.0,43.7998,43.9144,43.7998,43.8667,80400.0
2015-04-02 09:30:00,45.79,46.11,45.79,45.93,37000.0,43.752,44.0578,43.752,43.8858,37000.0
2015-04-02 09:35:00,45.88,45.92,45.73,45.77,3200.0,43.838,43.8762,43.6947,43.7329,3200.0
2015-04-02 09:40:00,45.82,45.93,45.8,45.93,5000.0,43.7807,43.8858,43.7616,43.8858,5000.0
2015-04-02 09:45:00,45.94,46.07,45.9,46.05,6400.0,43.8953,44.0195,43.8571,44.0004,6400.0
2015-04-02 09:50:00,46.08,46.25,46.06,46.2,5800.0,44.0291,44.1915,44.01,44.1437,5800.0
2015-04-02 09:55:00,46.29,46.31,46.17,46.24,10400.0,44.2297,44.2489,44.1151,44.182,10400.0
2015-04-02 10:00:00,46.18,46.3,46.18,46.2,4400.0,44.1246,44.2393,44.1246,44.1437,4400.0
2015-04-02 10:05:00,46.23,46.24,46.17,46.24,3200.0,44.1724,44.182,44.1151,44.182,3200.0
2015-04-02 10:10:00,46.24,46.24,46.21,46.22,4000.0,44.182,44.182,44.1533,44.1629,4000.0
2015-04-02 10:15:00,46.22,46.23,46.13,46.23,7000.0,44.1629,44.1724,44.0769,44.1724,7000.0
2015-04-02 10:20:00,46.23,46.24,46.18,46.19,2600.0,44.1724,44.182,44.1246,44.1342,2600.0
2015-04-02 10:25:00,46.19,46.19,46.13,46.14,13000.0,44.1342,44.1342,44.0769,44.0864,13000.0
2015-04-02 10:30:00,46.14,46.15,46.08,46.09,7200.0,44.0864,44.096,44.0291,44.0386,7200.0
2015-04-02 10:35:00,46.09,46.18,46.09,46.15,12800.0,44.0386,44.1246,44.0386,44.096,12800.0
2015-04-02 10:40:00,46.12,46.14,46.02,46.02,6000.0,44.0673,44.0864,43.9718,43.9718,6000.0
2015-04-02 10:45:00,45.98,46.02,45.98,46.02,3600.0,43.9335,43.9718,43.9335,43.9718,3600.0
2015-04-02 10:50:00,46.02,46.02,46.01,46.02,3600.0,43.9718,43.9718,43.9622,43.9718,3600.0
2015-04-02 10:55:00,46.02,46.04,45.98,45.98,12400.0,43.9718,43.9909,43.9335,43.9335,12400.0
2015-04-02 11:00:00,45.97,46.01,45.96,45.99,5800.0,43.924,43.9622,43.9144,43.9431,5800.0
2015-04-02 11:05:00,46.0,46.02,45.98,46.0,3800.0,43.9526,43.9718,43.9335,43.9526,3800.0
2015-04-02 11:10:00,46.01,46.03,45.99,45.99,3400.0,43.9622,43.9813,43.9431,43.9431,3400.0
2015-04-02 11:15:00,46.01,46.02,45.99,46.02,5800.0,43.9622,43.9718,43.9431,43.9718,5800.0
2015-04-02 11:20:00,46.01,46.04,46.0,46.04,3200.0,43.9622,43.9909,43.9526,43.9909,3200.0
2015-04-02 11:25:00,46.03,46.05,46.02,46.02,3200.0,43.9813,44.0004,43.9718,43.9718,3200.0
2015-04-02 11:30:00,46.0,46.03,46.0,46.02,1600.0,43.9526,43.9813,43.9526,43.9718,1600.0
2015-04-02 11:35:00,46.02,46.05,46.01,46.05,3800.0,43.9718,44.0004,43.9622,44.0004,3800.0
2015-04-02 11:40:00,46.02,46.04,46.01,46.02,9600.0,43.9718,43.9909,43.9622,43.9718,9600.0
2015-04-02 11:45:00,46.02,46.07,46.01,46.07,7600.0,43.9718,44.0195,43.9622,44.0195,7600.0
2015-04-02 11:50:00,46.07,46.09,46.04,46.05,6200.0,44.0195,44.0386,43.9909,44.0004,6200.0
2015-04-02 11:55:00,46.05,46.05,46.02,46.03,3000.0,44.0004,44.0004,43.9718,43.9813,3000.0
2015-04-02 12:00:00,46.01,46.02,45.96,45.96,5800.0,43.9622,43.9718,43.9144,43.9144,5800.0
2015-04-02 12:05:00,45.95,45.98,45.91,45.98,9400.0,43.9049,43.9335,43.8667,43.9335,9400.0
2015-04-02 12:10:00,45.97,46.01,45.97,46.0,3000.0,43.924,43.9622,43.924,43.9526,3000.0
2015-04-02 12:15:00,45.99,46.06,45.99,46.06,7200.0,43.9431,44.01,43.9431,44.01,7200.0
2015-04-02 12:20:00,46.04,46.06,46.01,46.03,3600.0,43.9909,44.01,43.9622,43.9813,3600.0
2015-04-02 12:25:00,46.02,46.03,45.97,45.99,4800.0,43.9718,43.9813,43.924,43.9431,4800.0
2015-04-02 12:30:00,45.99,46.0,45.96,46.0,3000.0,43.9431,43.9526,43.9144,43.9526,3000.0
2015-04-02 12:35:00,45.97,46.01,45.97,45.99,5200.0,43.924,43.9622,43.924,43.9431,5200.0
2015-04-02 12:40:00,45.99,46.02,45.99,46.02,1400.0,43.9431,43.9718,43.9431,43.9718,1400.0
2015-04-02 12:45:00,46.02,46.03,46.01,46.03,2600.0,43.9718,43.9813,43.9622,43.9813,2600.0
2015-04-02 12:50:00,46.01,46.02,45.99,46.02,3800.0,43.9622,43.9718,43.9431,43.9718,3800.0
2015-04-02 12:55:00,46.01,46.02,46.0,46.02,800.0,43.9622,43.9718,43.9526,43.9718,800.0
2015-04-02 13:00:00,46.02,46.02,45.99,46.02,2400.0,43.9718,43.9718,43.9431,43.9718,2400.0
2015-04-02 13:05:00,46.02,46.03,45.98,46.0,5600.0,43.9718,43.9813,43.9335,43.9526,5600.0
2015-04-02 13:10:00,46.02,46.04,46.0,46.02,3800.0,43.9718,43.9909,43.9526,43.9718,3800.0
2015-04-02 13:15:00,46.05,46.06,46.01,46.01,9600.0,44.0004,44.01,43.9622,43.9622,9600.0
2015-04-02 13:20:00,46.02,46.02,45.99,46.0,4600.0,43.9718,43.9718,43.9431,43.9526,4600.0
2015-04-02 13:25:00,45.99,46.02,45.97,46.01,10200.0,43.9431,43.9718,43.924,43.9622,10200.0
2015-04-02 13:30:00,46.01,46.02,45.98,45.99,3000.0,43.9622,43.9718,43.9335,43.9431,3000.0
2015-04-02 13:35:00,45.97,46.0,45.95,45.99,9000.0,43.924,43.9526,43.9049,43.9431,9000.0
2015-04-02 13:40:00,45.99,46.02,45.96,46.0,9200.0,43.9431,43.9718,43.9144,43.9526,9200.0
2015-04-02 13:45:00,45.99,45.99,45.96,45.99,8400.0,43.9431,43.9431,43.9144,43.9431,8400.0
2015-04-02 13:50:00,45.99,46.02,45.99,46.01,1200.0,43.9431,43.9718,43.9431,43.9622,1200.0
2015-04-02 13:55:00,45.99,45.99,45.96,45.99,4000.0,43.9431,43.9431,43.9144,43.9431,4000.0
2015-04-02 14:00:00,46.0,46.01,45.99,46.01,2400.0,43.9526,43.9622,43.9431,43.9622,2400.0
2015-04-02 14:05:00,45.99,46.07,45.98,46.05,15800.0,43.9431,44.0195,43.9335,44.0004,15800.0
2015-04-02 14:10:00,46.05,46.06,46.02,46.02,4600.0,44.0004,44.01,43.9718,43.9718,4600.0
2015-04-02 14:15:00,46.02,46.1,46.02,46.1,5200.0,43.9718,44.0482,43.9718,44.0482,5200.0
2015-04-02 14:20:00,46.1,46.1,46.05,46.07,5800.0,44.0482,44.0482,44.0004,44.0195,5800.0
2015-04-02 14:25:00,46.09,46.1,46.04,46.04,4000.0,44.0386,44.0482,43.9909,43.9909,4000.0
2015-04-02 14:30:00,46.03,46.04,46.02,46.02,4600.0,43.9813,43.9909,43.9718,43.9718,4600.0
2015-04-02 14:35:00,46.02,46.06,46.02,46.04,5200.0,43.9718,44.01,43.9718,43.9909,5200.0
2015-04-02 14:40:00,46.04,46.04,45.98,45.99,6000.0,43.9909,43.9909,43.9335,43.9431,6000.0
2015-04-02 14:45:00,45.99,45.99,45.95,45.95,7600.0,43.9431,43.9431,43.9049,43.9049,7600.0
2015-04-02 14:50:00,45.95,45.97,45.94,45.97,6800.0,43.9049,43.924,43.8953,43.924,6800.0
2015-04-02 14:55:00,45.96,45.99,45.95,45.96,6000.0,43.9144,43.9431,43.9049,43.9144,6000.0
2015-04-02 15:00:00,45.95,45.99,45.95,45.97,5400.0,43.9049,43.9431,43.9049,43.924,5400.0
2015-04-02 15:05:00,45.97,45.97,45.95,45.96,7400.0,43.924,43.924,43.9049,43.9144,7400.0
2015-04-02 15:10:00,45.95,45.97,45.93,45.96,10600.0,43.9049,43.924,43.8858,43.9144,10600.0
2015-04-02 15:15:00,45.96,45.96,45.92,45.93,8600.0,43.9144,43.9144,43.8762,43.8858,8600.0
2015-04-02 15:20:00,45.92,45.94,45.91,45.91,4600.0,43.8762,43.8953,43.8667,43.8667,4600.0
2015-04-02 15:25:00,45.92,45.94,45.91,45.94,10400.0,43.8762,43.8953,43.8667,43.8953,10400.0
2015-04-02 15:30:00,45.94,45.94,45.91,45.91,5400.0,43.8953,43.8953,43.8667,43.8667,5400.0
2015-04-02 15:35:00,45.92,45.97,45.91,45.96,8000.0,43.8762,43.924,43.8667,43.9144,8000.0
2015-04-02 15:40:00,45.98,45.98,45.93,45.94,7800.0,43.9335,43.9335,43.8858,43.8953,7800.0
2015-04-02 15:45:00,45.93,45.99,45.92,45.98,17400.0,43.8858,43.9431,43.8762,43.9335,17400.0
2015-04-02 15:50:00,45.99,45.99,45.95,45.96,21600.0,43.9431,43.9431,43.9049,43.9144,21600.0
2015-04-02 15:55:00,45.96,46.01,45.94,45.97,38000.0,43.9144,43.9622,43.8953,43.924,38000.0
2015-04-06 09:30:00,45.62,45.62,45.48,45.57,17800.0,43.5896,43.5896,43.4558,43.5418,17800.0
2015-04-06 09:35:00,45.57,45.74,45.52,45.72,8000.0,43.5418,43.7042,43.494,43.6851,8000.0
2015-04-06 09:40:00,45.72,45.81,45.59,45.72,20200.0,43.6851,43.7711,43.5609,43.6851,20200.0
2015-04-06 09:45:00,45.73,46.08,45.73,46.07,13400.0,43.6947,44.0291,43.6947,44.0195,13400.0
2015-04-06 09:50:00,46.06,46.06,45.95,45.95,8600.0,44.01,44.01,43.9049,43.9049,8600.0
2015-04-06 09:55:00,45.97,46.01,45.88,45.99,11400.0,43.924,43.9622,43.838,43.9431,11400.0
2015-04-06 10:00:00,46.01,46.14,45.97,45.97,59000.0,43.9622,44.0864,43.924,43.924,59000.0
2015-04-06 10:05:00,46.01,46.13,46.01,46.11,8000.0,43.9622,44.0769,43.9622,44.0578,8000.0
2015-04-06 10:10:00,46.12,46.17,46.09,46.1,11200.0,44.0673,44.1151,44.0386,44.0482,11200.0
2015-04-06 10:15:00,46.1,46.21,46.1,46.21,9000.0,44.0482,44.1533,44.0482,44.1533,9000.0
2015-04-06 10:20:00,46.22,46.38,46.22,46.3,20800.0,44.1629,44.3157,44.1629,44.2393,20800.0
2015-04-06 10:25:00,46.27,46.27,46.22,46.24,21800.0,44.2106,44.2106,44.1629,44.182,21800.0
2015-04-06 10:30:00,46.24,46.33,46.23,46.24,10400.0,44.182,44.268,44.1724,44.182,10400.0
2015-04-06 10:35:00,46.27,46.32,46.27,46.28,5800.0,44.2106,44.2584,44.2106,44.2202,5800.0
2015-04-06 10:40:00,46.31,46.38,46.3,46.35,8800.0,44.2489,44.3157,44.2393,44.2871,8800.0
2015-04-06 10:45:00,46.35,46.37,46.34,46.34,10600.0,44.2871,44.3062,44.2775,44.2775,10600.0
2015-04-06 10:50:00,46.34,46.39,46.34,46.35,13400.0,44.2775,44.3253,44.2775,44.2871,13400.0
2015-04-06 10:55:00,46.33,46.34,46.24,46.24,10400.0,44.268,44.2775,44.182,44.182,10400.0
2015-04-06 11:00:00,46.26,46.26,46.22,46.24,12200.0,44.2011,44.2011,44.1629,44.182,12200.0
2015-04-06 11:05:00,46.24,46.3,46.24,46.3,6400.0,44.182,44.2393,44.182,44.2393,6400.0
2015-04-06 11:10:00,46.3,46.34,46.28,46.34,19000.0,44.2393,44.2775,44.2202,44.2775,19000.0
2015-04-06 11:15:00,46.33,46.42,46.33,46.42,14400.0,44.268,44.354,44.268,44.354,14400.0
2015-04-06 11:20:00,46.42,46.44,46.41,46.42,12000.0,44.354,44.3731,44.3444,44.354,12000.0
2015-04-06 11:25:00,46.41,46.47,46.41,46.44,12800.0,44.3444,44.4017,44.3444,44.3731,12800.0
2015-04-06 11:30:00,46.46,46.52,46.46,46.51,21400.0,44.3922,44.4495,44.3922,44.44,21400.0
2015-04-06 11:35:00,46.52,46.56,46.51,46.51,13800.0,44.4495,44.4877,44.44,44.44,13800.0
2015-04-06 11:40:00,46.52,46.56,46.49,46.55,12000.0,44.4495,44.4877,44.4208,44.4782,12000.0
2015-04-06 11:45:00,46.55,46.55,46.49,46.54,11400.0,44.4782,44.4782,44.4208,44.4686,11400.0
2015-04-06 11:50:00,46.52,46.58,46.52,46.57,13000.0,44.4495,44.5068,44.4495,44.4973,13000.0
2015-04-06 11:55:00,46.56,46.59,46.49,46.49,10400.0,44.4877,44.5164,44.4208,44.4208,10400.0
2015-04-06 12:00:00,46.49,46.54,46.49,46.53,9000.0,44.4208,44.4686,44.4208,44.4591,9000.0
2015-04-06 12:05:00,46.54,46.59,46.54,46.58,12600.0,44.4686,44.5164,44.4686,44.5068,12600.0
2015-04-06 12:10:00,46.57,46.57,46.51,46.53,4600.0,44.4973,44.4973,44.44,44.4591,4600.0
2015-04-06 12:15:00,46.52,46.54,46.51,46.52,9200.0,44.4495,44.4686,44.44,44.4495,9200.0
2015-04-06 12:20:00,46.51,46.53,46.49,46.49,15400.0,44.44,44.4591,44.4208,44.4208,15400.0
2015-04-06 12:25:00,46.49,46.5,46.41,46.41,70200.0,44.4208,44.4304,44.3444,44.3444,70200.0
2015-04-06 12:30:00,46.41,46.47,46.41,46.47,4000.0,44.3444,44.4017,44.3444,44.4017,4000.0
2015-04-06 12:35:00,46.46,46.51,46.46,46.51,4400.0,44.3922,44.44,44.3922,44.44,4400.0
2015-04-06 12:40:00,46.51,46.52,46.5,46.5,9800.0,44.44,44.4495,44.4304,44.4304,9800.0
2015-04-06 12:45:00,46.49,46.52,46.48,46.49,6200.0,44.4208,44.4495,44.4113,44.4208,6200.0
2015-04-06 12:50:00,46.48,46.52,46.48,46.52,2200.0,44.4113,44.4495,44.4113,44.4495,2200.0
2015-04-06 12:55:00,46.52,46.55,46.51,46.53,11800.0,44.4495,44.4782,44.44,44.4591,11800.0
2015-04-06 13:00:00,46.55,46.6,46.52,46.52,84800.0,44.4782,44.5259,44.4495,44.4495,84800.0
2015-04-06 13:05:00,46.52,46.52,46.49,46.51,1800.0,44.4495,44.4495,44.4208,44.44,1800.0
2015-04-06 13:10:00,46.5,46.55,46.49,46.54,20800.0,44.4304,44.4782,44.4208,44.4686,20800.0
2015-04-06 13:15:00,46.53,46.54,46.47,46.51,21000.0,44.4591,44.4686,44.4017,44.44,21000.0
2015-04-06 13:20:00,46.52,46.52,46.49,46.49,15800.0,44.4495,44.4495,44.4208,44.4208,15800.0
2015-04-06 13:25:00,46.51,46.51,46.48,46.49,14600.0,44.44,44.44,44.4113,44.4208,14600.0
2015-04-06 13:30:00,46.49,46.52,46.49,46.52,15400.0,44.4208,44.4495,44.4208,44.4495,15400.0
2015-04-06 13:35:00,46.52,46.52,46.49,46.49,20600.0,44.4495,44.4495,44.4208,44.4208,20600.0
2015-04-06 13:40:00,46.49,46.51,46.48,46.49,16200.0,44.4208,44.44,44.4113,44.4208,16200.0
2015-04-06 13:45:00,46.5,46.5,46.45,46.46,59200.0,44.4304,44.4304,44.3826,44.3922,59200.0
2015-04-06 13:50:00,46.46,46.46,46.42,46.43,24400.0,44.3922,44.3922,44.354,44.3635,24400.0
2015-04-06 13:55:00,46.43,46.43,46.37,46.38,25400.0,44.3635,44.3635,44.3062,44.3157,25400.0
2015-04-06 14:00:00,46.4,46.4,46.34,46.34,9800.0,44.3348,44.3348,44.2775,44.2775,9800.0
2015-04-06 14:05:00,46.33,46.33,46.27,46.29,16600.0,44.268,44.268,44.2106,44.2297,16600.0
2015-04-06 14:10:00,46.29,46.39,46.29,46.37,17600.0,44.2297,44.3253,44.2297,44.3062,17600.0
2015-04-06 14:15:00,46.35,46.38,46.33,46.36,28800.0,44.2871,44.3157,44.268,44.2966,28800.0
2015-04-06 14:20:00,46.35,46.36,46.31,46.31,9000.0,44.2871,44.2966,44.2489,44.2489,9000.0
2015-04-06 14:25:00,46.31,46.33,46.3,46.32,13000.0,44.2489,44.268,44.2393,44.2584,13000.0
2015-04-06 14:30:00,46.32,46.36,46.3,46.35,14200.0,44.2584,44.2966,44.2393,44.2871,14200.0
2015-04-06 14:35:00,46.35,46.37,46.3,46.37,8600.0,44.2871,44.3062,44.2393,44.3062,8600.0
2015-04-06 14:40:00,46.38,46.38,46.31,46.32,15000.0,44.3157,44.3157,44.2489,44.2584,15000.0
2015-04-06 14:45:00,46.33,46.34,46.29,46.3,21000.0,44.268,44.2775,44.2297,44.2393,21000.0
2015-04-06 14:50:00,46.31,46.32,46.3,46.32,12000.0,44.2489,44.2584,44.2393,44.2584,12000.0
2015-04-06 14:55:00,46.31,46.32,46.3,46.3,14200.0,44.2489,44.2584,44.2393,44.2393,14200.0
2015-04-06 15:00:00,46.3,46.33,46.27,46.33,46800.0,44.2393,44.268,44.2106,44.268,46800.0
2015-04-06 15:05:00,46.33,46.34,46.29,46.3,29400.0,44.268,44.2775,44.2297,44.2393,29400.0
2015-04-06 15:10:00,46.29,46.29,46.22,46.24,32600.0,44.2297,44.2297,44.1629,44.182,32600.0
2015-04-06 15:15:00,46.25,46.27,46.23,46.26,21200.0,44.1915,44.2106,44.1724,44.2011,21200.0
2015-04-06 15:20:00,46.27,46.3,46.27,46.29,19400.0,44.2106,44.2393,44.2106,44.2297,19400.0
2015-04-06 15:25:00,46.28,46.32,46.27,46.3,17400.0,44.2202,44.2584,44.2106,44.2393,17400.0
2015-04-06 15:30:00,46.3,46.38,46.26,46.38,28000.0,44.2393,44.3157,44.2011,44.3157,28000.0
2015-04-06 15:35:00,46.38,46.38,46.29,46.33,24200.0,44.3157,44.3157,44.2297,44.268,24200.0
2015-04-06 15:40:00,46.32,46.35,46.28,46.35,37200.0,44.2584,44.2871,44.2202,44.2871,37200.0
2015-04-06 15:45:00,46.34,46.35,46.23,46.23,66400.0,44.2775,44.2871,44.1724,44.1724,66400.0
2015-04-06 15:50:00,46.24,46.24,46.21,46.23,60400.0,44.182,44.182,44.1533,44.1724,60400.0
2015-04-06 15:55:00,46.23,46.34,46.23,46.3,83800.0,44.1724,44.2775,44.1724,44.2393,83800.0
2015-04-07 09:30:00,46.41,46.44,46.3,46.34,17200.0,44.3444,44.3731,44.2393,44.2775,17200.0
2015-04-07 09:35:00,46.42,46.51,46.36,46.45,9400.0,44.354,44.44,44.2966,44.3826,9400.0
2015-04-07 09:40:00,46.39,46.44,46.25,46.25,16400.0,44.3253,44.3731,44.1915,44.1915,16400.0
2015-04-07 09:45:00,46.28,46.32,46.2,46.22,12800.0,44.2202,44.2584,44.1437,44.1629,12800.0
2015-04-07 09:50:00,46.23,46.36,46.22,46.32,19000.0,44.1724,44.2966,44.1629,44.2584,19000.0
2015-04-07 09:55:00,46.31,46.31,46.22,46.24,34600.0,44.2489,44.2489,44.1629,44.182,34600.0
2015-04-07 10:00:00,46.24,46.28,46.2,46.24,28200.0,44.182,44.2202,44.1437,44.182,28200.0
2015-04-07 10:05:00,46.23,46.23,46.11,46.18,30600.0,44.1724,44.1724,44.0578,44.1246,30600.0
2015-04-07 10:10:00,46.18,46.3,46.15,46.28,16200.0,44.1246,44.2393,44.096,44.2202,16200.0
2015-04-07 10:15:00,46.29,46.29,46.22,46.23,14800.0,44.2297,44.2297,44.1629,44.1724,14800.0
2015-04-07 10:20:00,46.24,46.26,46.2,46.2,12000.0,44.182,44.2011,44.1437,44.1437,12000.0
2015-04-07 10:25:00,46.2,46.22,46.17,46.17,20000.0,44.1437,44.1629,44.1151,44.1151,20000.0
2015-04-07 10:30:00,46.19,46.21,46.17,46.17,19400.0,44.1342,44.1533,44.1151,44.1151,19400.0
2015-04-07 10:35:00,46.18,46.21,46.18,46.21,29000.0,44.1246,44.1533,44.1246,44.1533,29000.0
2015-04-07 10:40:00,46.21,46.21,46.18,46.19,8800.0,44.1533,44.1533,44.1246,44.1342,8800.0
2015-04-07 10:45:00,46.19,46.21,46.18,46.18,11800.0,44.1342,44.1533,44.1246,44.1246,11800.0
2015-04-07 10:50:00,46.18,46.21,46.17,46.18,35600.0,44.1246,44.1533,44.1151,44.1246,35600.0
2015-04-07 10:55:00,46.18,46.2,46.17,46.17,12600.0,44.1246,44.1437,44.1151,44.1151,12600.0
2015-04-07 11:00:00,46.17,46.18,46.16,46.16,8400.0,44.1151,44.1246,44.1055,44.1055,8400.0
2015-04-07 11:05:00,46.18,46.21,46.16,46.19,29800.0,44.1246,44.1533,44.1055,44.1342,29800.0
2015-04-07 11:10:00,46.19,46.21,46.13,46.21,83200.0,44.1342,44.1533,44.0769,44.1533,83200.0
2015-04-07 11:15:00,46.2,46.2,46.15,46.15,15800.0,44.1437,44.1437,44.096,44.096,15800.0
2015-04-07 11:20:00,46.13,46.19,46.11,46.16,27600.0,44.0769,44.1342,44.0578,44.1055,27600.0
2015-04-07 11:25:00,46.16,46.17,46.16,46.16,4000.0,44.1055,44.1151,44.1055,44.1055,4000.0
2015-04-07 11:30:00,46.17,46.2,46.17,46.19,10800.0,44.1151,44.1437,44.1151,44.1342,10800.0
2015-04-07 11:35:00,46.19,46.2,46.17,46.17,13600.0,44.1342,44.1437,44.1151,44.1151,13600.0
2015-04-07 11:40:00,46.16,46.17,46.15,46.15,2800.0,44.1055,44.1151,44.096,44.096,2800.0
2015-04-07 11:45:00,46.16,46.19,46.08,46.13,80400.0,44.1055,44.1342,44.0291,44.0769,80400.0
2015-04-07 11:50:00,46.12,46.15,46.11,46.11,9600.0,44.0673,44.096,44.0578,44.0578,9600.0
2015-04-07 11:55:00,46.12,46.12,46.11,46.12,4600.0,44.0673,44.0673,44.0578,44.0673,4600.0
2015-04-07 12:00:00,46.12,46.13,46.11,46.12,16800.0,44.0673,44.0769,44.0578,44.0673,16800.0
2015-04-07 12:05:00,46.11,46.13,46.1,46.13,13600.0,44.0578,44.0769,44.0482,44.0769,13600.0
2015-04-07 12:10:00,46.13,46.16,46.13,46.13,12200.0,44.0769,44.1055,44.0769,44.0769,12200.0
2015-04-07 12:15:00,46.13,46.14,46.12,46.12,8200.0,44.0769,44.0864,44.0673,44.0673,8200.0
2015-04-07 12:20:00,46.12,46.13,46.09,46.09,9000.0,44.0673,44.0769,44.0386,44.0386,9000.0
2015-04-07 12:25:00,46.09,46.09,46.08,46.09,6200.0,44.0386,44.0386,44.0291,44.0386,6200.0
2015-04-07 12:30:00,46.09,46.09,46.04,46.04,24800.0,44.0386,44.0386,43.9909,43.9909,24800.0
2015-04-07 12:35:00,46.05,46.05,46.01,46.01,14600.0,44.0004,44.0004,43.9622,43.9622,14600.0
2015-04-07 12:40:00,46.01,46.02,45.99,46.0,9800.0,43.9622,43.9718,43.9431,43.9526,9800.0
2015-04-07 12:45:00,45.99,46.01,45.99,46.0,6000.0,43.9431,43.9622,43.9431,43.9526,6000.0
2015-04-07 12:50:00,46.0,46.01,45.99,46.0,9000.0,43.9526,43.9622,43.9431,43.9526,9000.0
2015-04-07 12:55:00,46.0,46.0,45.99,46.0,6600.0,43.9526,43.9526,43.9431,43.9526,6600.0
2015-04-07 13:00:00,45.99,46.0,45.99,46.0,18600.0,43.9431,43.9526,43.9431,43.9526,18600.0
2015-04-07 13:05:00,46.0,46.01,45.99,46.0,29200.0,43.9526,43.9622,43.9431,43.9526,29200.0
2015-04-07 13:10:00,46.0,46.02,45.97,45.97,16000.0,43.9526,43.9718,43.924,43.924,16000.0
2015-04-07 13:15:00,45.98,46.01,45.97,45.98,27400.0,43.9335,43.9622,43.924,43.9335,27400.0
2015-04-07 13:20:00,45.98,45.99,45.97,45.98,20200.0,43.9335,43.9431,43.924,43.9335,20200.0
2015-04-07 13:25:00,45.98,45.98,45.96,45.98,7000.0,43.9335,43.9335,43.9144,43.9335,7000.0
2015-04-07 13:30:00,45.99,45.99,45.97,45.97,10400.0,43.9431,43.9431,43.924,43.924,10400.0
2015-04-07 13:35:00,45.98,46.04,45.97,46.03,16800.0,43.9335,43.9909,43.924,43.9813,16800.0
2015-04-07 13:40:00,46.03,46.04,45.99,45.99,65200.0,43.9813,43.9909,43.9431,43.9431,65200.0
2015-04-07 13:45:00,45.99,46.01,45.99,46.0,12400.0,43.9431,43.9622,43.9431,43.9526,12400.0
2015-04-07 13:50:00,46.0,46.01,45.97,45.97,18000.0,43.9526,43.9622,43.924,43.924,18000.0
2015-04-07 13:55:00,45.96,46.0,45.96,46.0,11400.0,43.9144,43.9526,43.9144,43.9526,11400.0
2015-04-07 14:00:00,45.99,46.05,45.99,46.05,49800.0,43.9431,44.0004,43.9431,44.0004,49800.0
2015-04-07 14:05:00,46.05,46.05,46.04,46.05,9000.0,44.0004,44.0004,43.9909,44.0004,9000.0
2015-04-07 14:10:00,46.05,46.09,46.04,46.08,47000.0,44.0004,44.0386,43.9909,44.0291,47000.0
2015-04-07 14:15:00,46.09,46.17,46.09,46.17,9000.0,44.0386,44.1151,44.0386,44.1151,9000.0
2015-04-07 14:20:00,46.15,46.19,46.15,46.18,31000.0,44.096,44.1342,44.096,44.1246,31000.0
2015-04-07 14:25:00,46.18,46.18,46.12,46.12,13800.0,44.1246,44.1246,44.0673,44.0673,13800.0
2015-04-07 14:30:00,46.13,46.18,46.13,46.16,23400.0,44.0769,44.1246,44.0769,44.1055,23400.0
2015-04-07 14:35:00,46.16,46.18,46.15,46.15,30600.0,44.1055,44.1246,44.096,44.096,30600.0
2015-04-07 14:40:00,46.16,46.2,46.16,46.2,15000.0,44.1055,44.1437,44.1055,44.1437,15000.0
2015-04-07 14:45:00,46.22,46.24,46.21,46.23,8200.0,44.1629,44.182,44.1533,44.1724,8200.0
2015-04-07 14:50:00,46.24,46.26,46.23,46.25,16400.0,44.182,44.2011,44.1724,44.1915,16400.0
2015-04-07 14:55:00,46.25,46.26,46.22,46.23,19400.0,44.1915,44.2011,44.1629,44.1724,19400.0
2015-04-07 15:00:00,46.23,46.23,46.19,46.21,11000.0,44.1724,44.1724,44.1342,44.1533,11000.0
2015-04-07 15:05:00,46.2,46.24,46.2,46.23,15200.0,44.1437,44.182,44.1437,44.1724,15200.0
2015-04-07 15:10:00,46.23,46.23,46.19,46.2,16600.0,44.1724,44.1724,44.1342,44.1437,16600.0
2015-04-07 15:15:00,46.2,46.2,46.17,46.18,20400.0,44.1437,44.1437,44.1151,44.1246,20400.0
2015-04-07 15:20:00,46.17,46.18,46.12,46.15,22400.0,44.1151,44.1246,44.0673,44.096,22400.0
2015-04-07 15:25:00,46.15,46.16,46.11,46.11,23800.0,44.096,44.1055,44.0578,44.0578,23800.0
2015-04-07 15:30:00,46.13,46.13,46.09,46.09,22000.0,44.0769,44.0769,44.0386,44.0386,22000.0
2015-04-07 15:35:00,46.1,46.13,46.08,46.12,59000.0,44.0482,44.0769,44.0291,44.0673,59000.0
2015-04-07 15:40:00,46.12,46.15,46.1,46.13,105200.0,44.0673,44.096,44.0482,44.0769,105200.0
2015-04-07 15:45:00,46.13,46.19,46.13,46.13,63200.0,44.0769,44.1342,44.0769,44.0769,63200.0
2015-04-07 15:50:00,46.13,46.13,46.07,46.08,83400.0,44.0769,44.0769,44.0195,44.0291,83400.0
2015-04-07 15:55:00,46.08,46.14,46.08,46.12,77800.0,44.0291,44.0864,44.0291,44.0673,77800.0
2015-04-08 09:30:00,47.63,48.35,47.5,47.9,111200.0,45.5101,46.1981,45.3859,45.7681,111200.0
2015-04-08 09:35:00,47.95,48.5,47.94,48.32,118000.0,45.8159,46.3414,45.8063,46.1694,118000.0
2015-04-08 09:40:00,48.26,48.5,48.08,48.32,122800.0,46.1121,46.3414,45.9401,46.1694,122800.0
2015-04-08 09:45:00,48.41,48.71,48.31,48.6,98800.0,46.2554,46.542,46.1598,46.4369,98800.0
2015-04-08 09:50:00,48.6,48.91,48.47,48.91,126000.0,46.4369,46.7331,46.3127,46.7331,126000.0
2015-04-08 09:55:00,48.94,48.99,48.63,48.85,61200.0,46.7618,46.8096,46.4656,46.6758,61200.0
2015-04-08 10:00:00,48.85,48.88,48.63,48.69,88200.0,46.6758,46.7045,46.4656,46.5229,88200.0
2015-04-08 10:05:00,48.73,48.74,48.34,48.41,59800.0,46.5611,46.5707,46.1885,46.2554,59800.0
2015-04-08 10:10:00,48.45,48.66,48.45,48.58,49800.0,46.2936,46.4943,46.2936,46.4178,49800.0
2015-04-08 10:15:00,48.58,48.65,48.44,48.46,48600.0,46.4178,46.4847,46.2841,46.3032,48600.0
2015-04-08 10:20:00,48.44,48.44,48.32,48.33,128600.0,46.2841,46.2841,46.1694,46.1789,128600.0
2015-04-08 10:25:00,48.35,48.65,48.34,48.52,124200.0,46.1981,46.4847,46.1885,46.3605,124200.0
2015-04-08 10:30:00,48.53,48.67,48.52,48.59,32800.0,46.37,46.5038,46.3605,46.4274,32800.0
2015-04-08 10:35:00,48.59,48.59,48.35,48.41,32600.0,46.4274,46.4274,46.1981,46.2554,32600.0
2015-04-08 10:40:00,48.43,48.69,48.35,48.6,63200.0,46.2745,46.5229,46.1981,46.4369,63200.0
2015-04-08 10:45:00,48.6,48.68,48.55,48.59,34000.0,46.4369,46.5134,46.3892,46.4274,34000.0
2015-04-08 10:50:00,48.58,48.62,48.42,48.62,70000.0,46.4178,46.456,46.2649,46.456,70000.0
2015-04-08 10:55:00,48.6,48.88,48.59,48.77,76400.0,46.4369,46.7045,46.4274,46.5994,76400.0
2015-04-08 11:00:00,48.77,48.78,48.64,48.71,33000.0,46.5994,46.6089,46.4751,46.542,33000.0
2015-04-08 11:05:00,48.71,48.82,48.6,48.82,23800.0,46.542,46.6471,46.4369,46.6471,23800.0
2015-04-08 11:10:00,48.84,48.93,48.8,48.93,39200.0,46.6662,46.7522,46.628,46.7522,39200.0
2015-04-08 11:15:00,48.93,49.17,48.91,49.12,36800.0,46.7522,46.9816,46.7331,46.9338,36800.0
2015-04-08 11:20:00,49.18,49.18,48.95,49.05,48800.0,46.9911,46.9911,46.7714,46.8669,48800.0
2015-04-08 11:25:00,49.02,49.31,49.02,49.23,48800.0,46.8382,47.1153,46.8382,47.0389,48800.0
2015-04-08 11:30:00,49.21,49.3,49.17,49.18,40600.0,47.0198,47.1058,46.9816,46.9911,40600.0
2015-04-08 11:35:00,49.16,49.18,49.06,49.1,25800.0,46.972,46.9911,46.8765,46.9147,25800.0
2015-04-08 11:40:00,49.13,49.47,49.13,49.4,112000.0,46.9433,47.2682,46.9433,47.2013,112000.0
2015-04-08 11:45:00,49.42,49.63,49.38,49.56,37800.0,47.2204,47.4211,47.1822,47.3542,37800.0
2015-04-08 11:50:00,49.55,49.66,49.52,49.59,41200.0,47.3446,47.4498,47.316,47.3829,41200.0
2015-04-08 11:55:00,49.59,49.67,49.52,49.52,49000.0,47.3829,47.4593,47.316,47.316,49000.0
2015-04-08 12:00:00,49.52,49.55,49.18,49.33,75000.0,47.316,47.3446,46.9911,47.1344,75000.0
2015-04-08 12:05:00,49.36,49.38,49.29,49.35,37400.0,47.1631,47.1822,47.0962,47.1535,37400.0
2015-04-08 12:10:00,49.36,49.36,49.26,49.33,27800.0,47.1631,47.1631,47.0676,47.1344,27800.0
2015-04-08 12:15:00,49.31,49.34,49.25,49.28,46400.0,47.1153,47.144,47.058,47.0867,46400.0
2015-04-08 12:20:00,49.24,49.35,49.23,49.32,18000.0,47.0484,47.1535,47.0389,47.1249,18000.0
2015-04-08 12:25:00,49.32,49.34,49.23,49.23,19200.0,47.1249,47.144,47.0389,47.0389,19200.0
2015-04-08 12:30:00,49.21,49.24,49.12,49.2,59400.0,47.0198,47.0484,46.9338,47.0102,59400.0
2015-04-08 12:35:00,49.21,49.29,49.2,49.27,31600.0,47.0198,47.0962,47.0102,47.0771,31600.0
2015-04-08 12:40:00,49.26,49.3,49.24,49.26,14200.0,47.0676,47.1058,47.0484,47.0676,14200.0
2015-04-08 12:45:00,49.27,49.33,49.25,49.26,14000.0,47.0771,47.1344,47.058,47.0676,14000.0
2015-04-08 12:50:00,49.26,49.28,49.2,49.23,14600.0,47.0676,47.0867,47.0102,47.0389,14600.0
2015-04-08 12:55:00,49.22,49.27,49.19,49.27,12400.0,47.0293,47.0771,47.0007,47.0771,12400.0
2015-04-08 13:00:00,49.26,49.35,49.26,49.31,22000.0,47.0676,47.1535,47.0676,47.1153,22000.0
2015-04-08 13:05:00,49.31,49.32,49.24,49.27,9800.0,47.1153,47.1249,47.0484,47.0771,9800.0
2015-04-08 13:10:00,49.28,49.33,49.28,49.33,12800.0,47.0867,47.1344,47.0867,47.1344,12800.0
2015-04-08 13:15:00,49.33,49.34,49.22,49.28,23000.0,47.1344,47.144,47.0293,47.0867,23000.0
2015-04-08 13:20:00,49.27,49.35,49.26,49.33,10800.0,47.0771,47.1535,47.0676,47.1344,10800.0
2015-04-08 13:25:00,49.33,49.34,49.29,49.34,12000.0,47.1344,47.144,47.0962,47.144,12000.0
2015-04-08 13:30:00,49.33,49.34,49.3,49.3,21600.0,47.1344,47.144,47.1058,47.1058,21600.0
2015-04-08 13:35:00,49.3,49.35,49.29,49.33,24600.0,47.1058,47.1535,47.0962,47.1344,24600.0
2015-04-08 13:40:00,49.33,49.34,49.29,49.34,19200.0,47.1344,47.144,47.0962,47.144,19200.0
2015-04-08 13:45:00,49.34,49.35,49.3,49.32,12000.0,47.144,47.1535,47.1058,47.1249,12000.0
2015-04-08 13:50:00,49.33,49.47,49.29,49.42,40200.0,47.1344,47.2682,47.0962,47.2204,40200.0
2015-04-08 13:55:00,49.44,49.5,49.37,49.38,22600.0,47.2395,47.2969,47.1727,47.1822,22600.0
2015-04-08 14:00:00,49.4,49.65,49.38,49.65,22400.0,47.2013,47.4402,47.1822,47.4402,22400.0
2015-04-08 14:05:00,49.64,49.72,49.42,49.42,28000.0,47.4306,47.5071,47.2204,47.2204,28000.0
2015-04-08 14:10:00,49.42,49.74,49.38,49.74,26600.0,47.2204,47.5262,47.1822,47.5262,26600.0
2015-04-08 14:15:00,49.73,49.96,49.73,49.88,40400.0,47.5166,47.7364,47.5166,47.66,40400.0
2015-04-08 14:20:00,49.94,49.98,49.75,49.81,36200.0,47.7173,47.7555,47.5357,47.5931,36200.0
2015-04-08 14:25:00,49.8,49.92,49.77,49.8,26600.0,47.5835,47.6982,47.5549,47.5835,26600.0
2015-04-08 14:30:00,49.82,49.9,49.81,49.88,16200.0,47.6026,47.6791,47.5931,47.66,16200.0
2015-04-08 14:35:00,49.88,49.9,49.79,49.79,18400.0,47.66,47.6791,47.574,47.574,18400.0
2015-04-08 14:40:00,49.79,49.79,49.37,49.64,43400.0,47.574,47.574,47.1727,47.4306,43400.0
2015-04-08 14:45:00,49.65,49.71,49.6,49.69,45400.0,47.4402,47.4975,47.3924,47.4784,45400.0
2015-04-08 14:50:00,49.69,49.71,49.54,49.57,43400.0,47.4784,47.4975,47.3351,47.3638,43400.0
2015-04-08 14:55:00,49.57,49.64,49.53,49.63,17800.0,47.3638,47.4306,47.3255,47.4211,17800.0
2015-04-08 15:00:00,49.63,49.69,49.58,49.58,56200.0,47.4211,47.4784,47.3733,47.3733,56200.0
2015-04-08 15:05:00,49.59,49.59,49.54,49.58,31600.0,47.3829,47.3829,47.3351,47.3733,31600.0
2015-04-08 15:10:00,49.58,49.59,49.34,49.41,38600.0,47.3733,47.3829,47.144,47.2109,38600.0
2015-04-08 15:15:00,49.41,49.61,49.41,49.6,24600.0,47.2109,47.402,47.2109,47.3924,24600.0
2015-04-08 15:20:00,49.6,49.65,49.57,49.63,43200.0,47.3924,47.4402,47.3638,47.4211,43200.0
2015-04-08 15:25:00,49.63,49.72,49.63,49.65,57800.0,47.4211,47.5071,47.4211,47.4402,57800.0
2015-04-08 15:30:00,49.66,49.69,49.54,49.56,44000.0,47.4498,47.4784,47.3351,47.3542,44000.0
2015-04-08 15:35:00,49.58,49.64,49.56,49.57,60600.0,47.3733,47.4306,47.3542,47.3638,60600.0
2015-04-08 15:40:00,49.57,49.71,49.56,49.67,80400.0,47.3638,47.4975,47.3542,47.4593,80400.0
2015-04-08 15:45:00,49.67,49.71,49.5,49.51,136000.0,47.4593,47.4975,47.2969,47.3064,136000.0
2015-04-08 15:50:00,49.51,49.51,49.35,49.4,224800.0,47.3064,47.3064,47.1535,47.2013,224800.0
2015-04-08 15:55:00,49.4,49.52,49.24,49.29,199600.0,47.2013,47.316,47.0484,47.0962,199600.0
2015-04-09 09:30:00,49.61,49.75,49.52,49.72,51400.0,47.402,47.5357,47.316,47.5071,51400.0
2015-04-09 09:35:00,49.71,49.91,49.57,49.66,71400.0,47.4975,47.6886,47.3638,47.4498,71400.0
2015-04-09 09:40:00,49.66,49.71,49.33,49.34,27000.0,47.4498,47.4975,47.1344,47.144,27000.0
2015-04-09 09:45:00,49.31,49.43,49.27,49.38,37200.0,47.1153,47.23,47.0771,47.1822,37200.0
2015-04-09 09:50:00,49.38,49.52,49.35,49.38,28400.0,47.1822,47.316,47.1535,47.1822,28400.0
2015-04-09 09:55:00,49.41,49.53,49.41,49.52,22600.0,47.2109,47.3255,47.2109,47.316,22600.0
2015-04-09 10:00:00,49.51,49.67,49.51,49.59,39000.0,47.3064,47.4593,47.3064,47.3829,39000.0
2015-04-09 10:05:00,49.57,49.63,49.47,49.59,29800.0,47.3638,47.4211,47.2682,47.3829,29800.0
2015-04-09 10:10:00,49.58,49.6,49.44,49.44,18000.0,47.3733,47.3924,47.2395,47.2395,18000.0
2015-04-09 10:15:00,49.4,49.42,49.32,49.37,26600.0,47.2013,47.2204,47.1249,47.1727,26600.0
2015-04-09 10:20:00,49.35,49.41,49.21,49.38,15800.0,47.1535,47.2109,47.0198,47.1822,15800.0
2015-04-09 10:25:00,49.37,49.41,49.27,49.38,19200.0,47.1727,47.2109,47.0771,47.1822,19200.0
2015-04-09 10:30:00,49.38,49.49,49.36,49.46,24800.0,47.1822,47.2873,47.1631,47.2587,24800.0
2015-04-09 10:35:00,49.45,49.45,49.26,49.33,11000.0,47.2491,47.2491,47.0676,47.1344,11000.0
2015-04-09 10:40:00,49.37,49.37,49.21,49.32,15000.0,47.1727,47.1727,47.0198,47.1249,15000.0
2015-04-09 10:45:00,49.32,49.34,49.2,49.24,9400.0,47.1249,47.144,47.0102,47.0484,9400.0
2015-04-09 10:50:00,49.23,49.26,49.08,49.2,13600.0,47.0389,47.0676,46.8956,47.0102,13600.0
2015-04-09 10:55:00,49.18,49.34,49.08,49.27,45000.0,46.9911,47.144,46.8956,47.0771,45000.0
2015-04-09 11:00:00,49.27,49.27,49.1,49.27,186000.0,47.0771,47.0771,46.9147,47.0771,186000.0
2015-04-09 11:05:00,49.26,49.34,49.26,49.28,14000.0,47.0676,47.144,47.0676,47.0867,14000.0
2015-04-09 11:10:00,49.27,49.27,49.12,49.12,10400.0,47.0771,47.0771,46.9338,46.9338,10400.0
2015-04-09 11:15:00,49.15,49.15,49.04,49.14,18600.0,46.9625,46.9625,46.8573,46.9529,18600.0
2015-04-09 11:20:00,49.13,49.17,49.09,49.09,12400.0,46.9433,46.9816,46.9051,46.9051,12400.0
2015-04-09 11:25:00,49.07,49.14,49.03,49.08,14600.0,46.886,46.9529,46.8478,46.8956,14600.0
2015-04-09 11:30:00,49.08,49.16,49.08,49.16,11600.0,46.8956,46.972,46.8956,46.972,11600.0
2015-04-09 11:35:00,49.13,49.25,49.13,49.24,12400.0,46.9433,47.058,46.9433,47.0484,12400.0
2015-04-09 11:40:00,49.24,49.24,49.2,49.23,9600.0,47.0484,47.0484,47.0102,47.0389,9600.0
2015-04-09 11:45:00,49.24,49.24,49.09,49.1,14000.0,47.0484,47.0484,46.9051,46.9147,14000.0
2015-04-09 11:50:00,49.09,49.13,49.06,49.06,13400.0,46.9051,46.9433,46.8765,46.8765,13400.0
2015-04-09 11:55:00,49.07,49.12,49.06,49.1,12000.0,46.886,46.9338,46.8765,46.9147,12000.0
2015-04-09 12:00:00,49.12,49.18,49.12,49.17,9600.0,46.9338,46.9911,46.9338,46.9816,9600.0
2015-04-09 12:05:00,49.18,49.21,49.16,49.2,12400.0,46.9911,47.0198,46.972,47.0102,12400.0
2015-04-09 12:10:00,49.21,49.21,49.1,49.1,8600.0,47.0198,47.0198,46.9147,46.9147,8600.0
2015-04-09 12:15:00,49.1,49.15,49.08,49.13,16000.0,46.9147,46.9625,46.8956,46.9433,16000.0
2015-04-09 12:20:00,49.13,49.17,49.13,49.17,7200.0,46.9433,46.9816,46.9433,46.9816,7200.0
2015-04-09 12:25:00,49.18,49.22,49.16,49.16,10200.0,46.9911,47.0293,46.972,46.972,10200.0
2015-04-09 12:30:00,49.16,49.23,49.12,49.21,24200.0,46.972,47.0389,46.9338,47.0198,24200.0
2015-04-09 12:35:00,49.23,49.31,49.21,49.31,8400.0,47.0389,47.1153,47.0198,47.1153,8400.0
2015-04-09 12:40:00,49.29,49.31,49.27,49.3,13200.0,47.0962,47.1153,47.0771,47.1058,13200.0
2015-04-09 12:45:00,49.32,49.34,49.26,49.27,8800.0,47.1249,47.144,47.0676,47.0771,8800.0
2015-04-09 12:50:00,49.27,49.29,49.24,49.27,7400.0,47.0771,47.0962,47.0484,47.0771,7400.0
2015-04-09 12:55:00,49.28,49.34,49.28,49.3,11200.0,47.0867,47.144,47.0867,47.1058,11200.0
2015-04-09 13:00:00,49.32,49.33,49.23,49.26,13800.0,47.1249,47.1344,47.0389,47.0676,13800.0
2015-04-09 13:05:00,49.26,49.28,49.23,49.24,10200.0,47.0676,47.0867,47.0389,47.0484,10200.0
2015-04-09 13:10:00,49.23,49.23,49.17,49.17,11000.0,47.0389,47.0389,46.9816,46.9816,11000.0
2015-04-09 13:15:00,49.17,49.26,49.17,49.21,12200.0,46.9816,47.0676,46.9816,47.0198,12200.0
2015-04-09 13:20:00,49.22,49.25,49.19,49.23,10400.0,47.0293,47.058,47.0007,47.0389,10400.0
2015-04-09 13:25:00,49.23,49.23,49.13,49.13,90800.0,47.0389,47.0389,46.9433,46.9433,90800.0
2015-04-09 13:30:00,49.15,49.16,49.06,49.1,27600.0,46.9625,46.972,46.8765,46.9147,27600.0
2015-04-09 13:35:00,49.13,49.14,48.97,48.99,19600.0,46.9433,46.9529,46.7905,46.8096,19600.0
2015-04-09 13:40:00,49.01,49.12,49.0,49.1,15600.0,46.8287,46.9338,46.8191,46.9147,15600.0
2015-04-09 13:45:00,49.12,49.13,49.06,49.06,16400.0,46.9338,46.9433,46.8765,46.8765,16400.0
2015-04-09 13:50:00,49.07,49.07,48.99,49.0,10200.0,46.886,46.886,46.8096,46.8191,10200.0
2015-04-09 13:55:00,49.0,49.08,48.99,49.0,27600.0,46.8191,46.8956,46.8096,46.8191,27600.0
2015-04-09 14:00:00,49.0,49.03,48.99,49.0,25200.0,46.8191,46.8478,46.8096,46.8191,25200.0
2015-04-09 14:05:00,49.0,49.02,49.0,49.0,22800.0,46.8191,46.8382,46.8191,46.8191,22800.0
2015-04-09 14:10:00,49.0,49.01,48.92,48.92,31400.0,46.8191,46.8287,46.7427,46.7427,31400.0
2015-04-09 14:15:00,48.92,48.93,48.91,48.92,11800.0,46.7427,46.7522,46.7331,46.7427,11800.0
2015-04-09 14:20:00,48.92,48.99,48.91,48.96,25000.0,46.7427,46.8096,46.7331,46.7809,25000.0
2015-04-09 14:25:00,48.96,48.98,48.83,48.84,31800.0,46.7809,46.8,46.6567,46.6662,31800.0
2015-04-09 14:30:00,48.84,48.85,48.81,48.82,19200.0,46.6662,46.6758,46.6376,46.6471,19200.0
2015-04-09 14:35:00,48.82,48.97,48.81,48.93,18200.0,46.6471,46.7905,46.6376,46.7522,18200.0
2015-04-09 14:40:00,48.94,49.01,48.93,49.01,23000.0,46.7618,46.8287,46.7522,46.8287,23000.0
2015-04-09 14:45:00,49.0,49.05,48.96,49.04,38200.0,46.8191,46.8669,46.7809,46.8573,38200.0
2015-04-09 14:50:00,49.02,49.1,49.02,49.05,32000.0,46.8382,46.9147,46.8382,46.8669,32000.0
2015-04-09 14:55:00,49.06,49.14,49.02,49.14,11400.0,46.8765,46.9529,46.8382,46.9529,11400.0
2015-04-09 15:00:00,49.13,49.15,49.07,49.13,118200.0,46.9433,46.9625,46.886,46.9433,118200.0
2015-04-09 15:05:00,49.12,49.18,49.1,49.13,35200.0,46.9338,46.9911,46.9147,46.9433,35200.0
2015-04-09 15:10:00,49.12,49.29,49.12,49.27,37400.0,46.9338,47.0962,46.9338,47.0771,37400.0
2015-04-09 15:15:00,49.27,49.27,49.21,49.26,24400.0,47.0771,47.0771,47.0198,47.0676,24400.0
2015-04-09 15:20:00,49.27,49.34,49.26,49.32,23800.0,47.0771,47.144,47.0676,47.1249,23800.0
2015-04-09 15:25:00,49.32,49.32,49.22,49.24,27800.0,47.1249,47.1249,47.0293,47.0484,27800.0
2015-04-09 15:30:00,49.24,49.25,49.15,49.18,34000.0,47.0484,47.058,46.9625,46.9911,34000.0
2015-04-09 15:35:00,49.17,49.18,49.13,49.17,41800.0,46.9816,46.9911,46.9433,46.9816,41800.0
2015-04-09 15:40:00,49.17,49.22,49.16,49.22,36600.0,46.9816,47.0293,46.972,47.0293,36600.0
2015-04-09 15:45:00,49.22,49.3,49.2,49.29,51800.0,47.0293,47.1058,47.0102,47.0962,51800.0
2015-04-09 15:50:00,49.29,49.31,49.24,49.27,94200.0,47.0962,47.1153,47.0484,47.0771,94200.0
2015-04-09 15:55:00,49.27,49.34,49.27,49.32,108600.0,47.0771,47.144,47.0771,47.1249,108600.0
2015-04-10 09:30:00,49.83,49.83,49.37,49.37,26400.0,47.6122,47.6122,47.1727,47.1727,26400.0
2015-04-10 09:35:00,49.6,49.79,49.46,49.46,5000.0,47.3924,47.574,47.2587,47.2587,5000.0
2015-04-10 09:40:00,49.62,49.62,49.46,49.54,2000.0,47.4115,47.4115,47.2587,47.3351,2000.0
2015-04-10 09:45:00,49.52,49.7,49.45,49.66,15800.0,47.316,47.488,47.2491,47.4498,15800.0
2015-04-10 09:50:00,49.68,49.76,49.63,49.76,11600.0,47.4689,47.5453,47.4211,47.5453,11600.0
2015-04-10 09:55:00,49.7,49.73,49.58,49.59,7800.0,47.488,47.5166,47.3733,47.3829,7800.0
2015-04-10 10:00:00,49.65,49.7,49.58,49.63,17800.0,47.4402,47.488,47.3733,47.4211,17800.0
2015-04-10 10:05:00,49.6,49.73,49.56,49.7,11600.0,47.3924,47.5166,47.3542,47.488,11600.0
2015-04-10 10:10:00,49.73,49.78,49.7,49.75,18800.0,47.5166,47.5644,47.488,47.5357,18800.0
2015-04-10 10:15:00,49.77,49.78,49.72,49.73,13400.0,47.5549,47.5644,47.5071,47.5166,13400.0
2015-04-10 10:20:00,49.76,49.8,49.74,49.77,11800.0,47.5453,47.5835,47.5262,47.5549,11800.0
2015-04-10 10:25:00,49.79,49.8,49.75,49.78,12200.0,47.574,47.5835,47.5357,47.5644,12200.0
2015-04-10 10:30:00,49.78,49.81,49.74,49.75,15800.0,47.5644,47.5931,47.5262,47.5357,15800.0
2015-04-10 10:35:00,49.75,49.77,49.7,49.72,34800.0,47.5357,47.5549,47.488,47.5071,34800.0
2015-04-10 10:40:00,49.73,49.75,49.67,49.7,12800.0,47.5166,47.5357,47.4593,47.488,12800.0
2015-04-10 10:45:00,49.71,49.72,49.66,49.67,7800.0,47.4975,47.5071,47.4498,47.4593,7800.0
2015-04-10 10:50:00,49.68,49.8,49.68,49.8,3600.0,47.4689,47.5835,47.4689,47.5835,3600.0
2015-04-10 10:55:00,49.79,49.81,49.62,49.63,49200.0,47.574,47.5931,47.4115,47.4211,49200.0
2015-04-10 11:00:00,49.65,49.66,49.56,49.56,17600.0,47.4402,47.4498,47.3542,47.3542,17600.0
2015-04-10 11:05:00,49.58,49.71,49.58,49.7,18000.0,47.3733,47.4975,47.3733,47.488,18000.0
2015-04-10 11:10:00,49.69,49.77,49.69,49.75,8000.0,47.4784,47.5549,47.4784,47.5357,8000.0
2015-04-10 11:15:00,49.75,49.8,49.74,49.74,44000.0,47.5357,47.5835,47.5262,47.5262,44000.0
2015-04-10 11:20:00,49.76,49.81,49.76,49.8,12000.0,47.5453,47.5931,47.5453,47.5835,12000.0
2015-04-10 11:25:00,49.81,49.87,49.81,49.85,8400.0,47.5931,47.6504,47.5931,47.6313,8400.0
2015-04-10 11:30:00,49.85,49.88,49.84,49.88,15800.0,47.6313,47.66,47.6217,47.66,15800.0
2015-04-10 11:35:00,49.87,49.9,49.86,49.89,8600.0,47.6504,47.6791,47.6408,47.6695,8600.0
2015-04-10 11:40:00,49.88,49.92,49.88,49.92,12400.0,47.66,47.6982,47.66,47.6982,12400.0
2015-04-10 11:45:00,49.92,49.96,49.88,49.88,17400.0,47.6982,47.7364,47.66,47.66,17400.0
2015-04-10 11:50:00,49.88,49.9,49.83,49.9,14800.0,47.66,47.6791,47.6122,47.6791,14800.0
2015-04-10 11:55:00,49.9,49.9,49.87,49.87,3600.0,47.6791,47.6791,47.6504,47.6504,3600.0
2015-04-10 12:00:00,49.88,49.88,49.84,49.85,6800.0,47.66,47.66,47.6217,47.6313,6800.0
2015-04-10 12:05:00,49.83,49.84,49.83,49.83,7800.0,47.6122,47.6217,47.6122,47.6122,7800.0
2015-04-10 12:10:00,49.82,49.82,49.74,49.74,8600.0,47.6026,47.6026,47.5262,47.5262,8600.0
2015-04-10 12:15:00,49.74,49.74,49.66,49.69,45400.0,47.5262,47.5262,47.4498,47.4784,45400.0
2015-04-10 12:20:00,49.69,49.7,49.66,49.66,44000.0,47.4784,47.488,47.4498,47.4498,44000.0
2015-04-10 12:25:00,49.68,49.7,49.65,49.67,7000.0,47.4689,47.488,47.4402,47.4593,7000.0
2015-04-10 12:30:00,49.66,49.68,49.66,49.67,2600.0,47.4498,47.4689,47.4498,47.4593,2600.0
2015-04-10 12:35:00,49.66,49.67,49.57,49.57,8400.0,47.4498,47.4593,47.3638,47.3638,8400.0
2015-04-10 12:40:00,49.58,49.58,49.54,49.57,8600.0,47.3733,47.3733,47.3351,47.3638,8600.0
2015-04-10 12:45:00,49.58,49.6,49.57,49.58,4200.0,47.3733,47.3924,47.3638,47.3733,4200.0
2015-04-10 12:50:00,49.58,49.63,49.58,49.61,13200.0,47.3733,47.4211,47.3733,47.402,13200.0
2015-04-10 12:55:00,49.61,49.65,49.59,49.62,25400.0,47.402,47.4402,47.3829,47.4115,25400.0
2015-04-10 13:00:00,49.63,49.64,49.6,49.6,14200.0,47.4211,47.4306,47.3924,47.3924,14200.0
2015-04-10 13:05:00,49.6,49.68,49.6,49.65,29200.0,47.3924,47.4689,47.3924,47.4402,29200.0
2015-04-10 13:10:00,49.63,49.66,49.63,49.63,12400.0,47.4211,47.4498,47.4211,47.4211,12400.0
2015-04-10 13:15:00,49.62,49.63,49.62,49.62,8200.0,47.4115,47.4211,47.4115,47.4115,8200.0
2015-04-10 13:20:00,49.62,49.64,49.62,49.64,4000.0,47.4115,47.4306,47.4115,47.4306,4000.0
2015-04-10 13:25:00,49.66,49.7,49.63,49.67,11400.0,47.4498,47.488,47.4211,47.4593,11400.0
2015-04-10 13:30:00,49.67,49.72,49.56,49.56,42200.0,47.4593,47.5071,47.3542,47.3542,42200.0
2015-04-10 13:35:00,49.59,49.6,49.56,49.56,7400.0,47.3829,47.3924,47.3542,47.3542,7400.0
2015-04-10 13:40:00,49.54,49.57,49.51,49.54,11800.0,47.3351,47.3638,47.3064,47.3351,11800.0
2015-04-10 13:45:00,49.54,49.55,49.49,49.49,4600.0,47.3351,47.3446,47.2873,47.2873,4600.0
2015-04-10 13:50:00,49.48,49.5,49.48,49.49,5800.0,47.2778,47.2969,47.2778,47.2873,5800.0
2015-04-10 13:55:00,49.51,49.51,49.46,49.46,4800.0,47.3064,47.3064,47.2587,47.2587,4800.0
2015-04-10 14:00:00,49.46,49.49,49.46,49.46,13600.0,47.2587,47.2873,47.2587,47.2587,13600.0
2015-04-10 14:05:00,49.46,49.49,49.46,49.48,9400.0,47.2587,47.2873,47.2587,47.2778,9400.0
2015-04-10 14:10:00,49.49,49.51,49.49,49.5,11200.0,47.2873,47.3064,47.2873,47.2969,11200.0
2015-04-10 14:15:00,49.51,49.52,49.48,49.49,10200.0,47.3064,47.316,47.2778,47.2873,10200.0
2015-04-10 14:20:00,49.48,49.52,49.48,49.49,9200.0,47.2778,47.316,47.2778,47.2873,9200.0
2015-04-10 14:25:00,49.51,49.54,49.49,49.52,13400.0,47.3064,47.3351,47.2873,47.316,13400.0
2015-04-10 14:30:00,49.52,49.54,49.52,49.53,7600.0,47.316,47.3351,47.316,47.3255,7600.0
2015-04-10 14:35:00,49.53,49.55,49.52,49.55,10800.0,47.3255,47.3446,47.316,47.3446,10800.0
2015-04-10 14:40:00,49.55,49.57,49.52,49.57,7000.0,47.3446,47.3638,47.316,47.3638,7000.0
2015-04-10 14:45:00,49.58,49.62,49.58,49.59,9400.0,47.3733,47.4115,47.3733,47.3829,9400.0
2015-04-10 14:50:00,49.59,49.61,49.58,49.59,10800.0,47.3829,47.402,47.3733,47.3829,10800.0
2015-04-10 14:55:00,49.6,49.61,49.55,49.55,23400.0,47.3924,47.402,47.3446,47.3446,23400.0
2015-04-10 15:00:00,49.56,49.57,49.55,49.57,7000.0,47.3542,47.3638,47.3446,47.3638,7000.0
2015-04-10 15:05:00,49.57,49.66,49.57,49.65,15600.0,47.3638,47.4498,47.3638,47.4402,15600.0
2015-04-10 15:10:00,49.66,49.69,49.63,49.68,17200.0,47.4498,47.4784,47.4211,47.4689,17200.0
2015-04-10 15:15:00,49.69,49.69,49.65,49.67,11400.0,47.4784,47.4784,47.4402,47.4593,11400.0
2015-04-10 15:20:00,49.67,49.69,49.66,49.69,10600.0,47.4593,47.4784,47.4498,47.4784,10600.0
2015-04-10 15:25:00,49.69,49.73,49.68,49.69,27800.0,47.4784,47.5166,47.4689,47.4784,27800.0
2015-04-10 15:30:00,49.7,49.7,49.63,49.66,24800.0,47.488,47.488,47.4211,47.4498,24800.0
2015-04-10 15:35:00,49.67,49.68,49.65,49.68,19800.0,47.4593,47.4689,47.4402,47.4689,19800.0
2015-04-10 15:40:00,49.68,49.79,49.68,49.79,33000.0,47.4689,47.574,47.4689,47.574,33000.0
2015-04-10 15:45:00,49.79,49.8,49.77,49.79,34000.0,47.574,47.5835,47.5549,47.574,34000.0
2015-04-10 15:50:00,49.81,49.81,49.74,49.77,65000.0,47.5931,47.5931,47.5262,47.5549,65000.0
2015-04-10 15:55:00,49.77,49.85,49.76,49.83,108000.0,47.5549,47.6313,47.5453,47.6122,108000.0
2015-04-13 09:30:00,49.88,49.93,49.83,49.93,8800.0,47.66,47.7077,47.6122,47.7077,8800.0
2015-04-13 09:35:00,49.86,49.94,49.86,49.94,600.0,47.6408,47.7173,47.6408,47.7173,600.0
2015-04-13 09:40:00,49.99,49.99,49.9,49.99,2600.0,47.7651,47.7651,47.6791,47.7651,2600.0
2015-04-13 09:45:00,49.97,50.0,49.82,49.84,27400.0,47.746,47.7746,47.6026,47.6217,27400.0
2015-04-13 09:50:00,49.91,49.91,49.87,49.87,2400.0,47.6886,47.6886,47.6504,47.6504,2400.0
2015-04-13 09:55:00,49.88,49.92,49.83,49.84,7000.0,47.66,47.6982,47.6122,47.6217,7000.0
2015-04-13 10:00:00,49.87,49.88,49.82,49.84,5800.0,47.6504,47.66,47.6026,47.6217,5800.0
2015-04-13 10:05:00,49.83,49.84,49.81,49.82,8400.0,47.6122,47.6217,47.5931,47.6026,8400.0
2015-04-13 10:10:00,49.82,49.83,49.77,49.8,9600.0,47.6026,47.6122,47.5549,47.5835,9600.0
2015-04-13 10:15:00,49.79,49.79,49.74,49.74,1000.0,47.574,47.574,47.5262,47.5262,1000.0
2015-04-13 10:20:00,49.77,49.82,49.77,49.81,8600.0,47.5549,47.6026,47.5549,47.5931,8600.0
2015-04-13 10:25:00,49.82,49.84,49.77,49.79,2600.0,47.6026,47.6217,47.5549,47.574,2600.0
2015-04-13 10:30:00,49.79,49.8,49.74,49.74,6200.0,47.574,47.5835,47.5262,47.5262,6200.0
2015-04-13 10:35:00,49.76,49.76,49.69,49.69,4800.0,47.5453,47.5453,47.4784,47.4784,4800.0
2015-04-13 10:40:00,49.69,49.69,49.66,49.66,17600.0,47.4784,47.4784,47.4498,47.4498,17600.0
2015-04-13 10:45:00,49.65,49.66,49.62,49.63,14600.0,47.4402,47.4498,47.4115,47.4211,14600.0
2015-04-13 10:50:00,49.63,49.66,49.63,49.63,7000.0,47.4211,47.4498,47.4211,47.4211,7000.0
2015-04-13 10:55:00,49.64,49.64,49.6,49.6,7400.0,47.4306,47.4306,47.3924,47.3924,7400.0
2015-04-13 11:00:00,49.6,49.63,49.6,49.63,2800.0,47.3924,47.4211,47.3924,47.4211,2800.0
2015-04-13 11:05:00,49.63,49.69,49.63,49.69,4800.0,47.4211,47.4784,47.4211,47.4784,4800.0
2015-04-13 11:10:00,49.66,49.7,49.66,49.7,3400.0,47.4498,47.488,47.4498,47.488,3400.0
2015-04-13 11:15:00,49.69,49.71,49.69,49.71,3400.0,47.4784,47.4975,47.4784,47.4975,3400.0
2015-04-13 11:20:00,49.73,49.74,49.65,49.65,7800.0,47.5166,47.5262,47.4402,47.4402,7800.0
2015-04-13 11:25:00,49.65,49.68,49.64,49.67,5200.0,47.4402,47.4689,47.4306,47.4593,5200.0
2015-04-13 11:30:00,49.66,49.69,49.65,49.68,4400.0,47.4498,47.4784,47.4402,47.4689,4400.0
2015-04-13 11:35:00,49.69,49.73,49.69,49.72,2200.0,47.4784,47.5166,47.4784,47.5071,2200.0
2015-04-13 11:40:00,49.72,49.79,49.72,49.77,3800.0,47.5071,47.574,47.5071,47.5549,3800.0
2015-04-13 11:45:00,49.78,49.79,49.75,49.75,4400.0,47.5644,47.574,47.5357,47.5357,4400.0
2015-04-13 11:50:00,49.75,49.76,49.71,49.71,4400.0,47.5357,47.5453,47.4975,47.4975,4400.0
2015-04-13 11:55:00,49.72,49.73,49.71,49.71,4600.0,47.5071,47.5166,47.4975,47.4975,4600.0
2015-04-13 12:00:00,49.72,49.72,49.7,49.7,5400.0,47.5071,47.5071,47.488,47.488,5400.0
2015-04-13 12:05:00,49.7,49.7,49.68,49.68,4400.0,47.488,47.488,47.4689,47.4689,4400.0
2015-04-13 12:10:00,49.68,49.68,49.64,49.66,2800.0,47.4689,47.4689,47.4306,47.4498,2800.0
2015-04-13 12:15:00,49.64,49.65,49.62,49.62,6200.0,47.4306,47.4402,47.4115,47.4115,6200.0
2015-04-13 12:20:00,49.62,49.63,49.6,49.6,6400.0,47.4115,47.4211,47.3924,47.3924,6400.0
2015-04-13 12:25:00,49.59,49.59,49.56,49.56,6600.0,47.3829,47.3829,47.3542,47.3542,6600.0
2015-04-13 12:30:00,49.56,49.58,49.54,49.58,6200.0,47.3542,47.3733,47.3351,47.3733,6200.0
2015-04-13 12:35:00,49.57,49.62,49.57,49.6,9400.0,47.3638,47.4115,47.3638,47.3924,9400.0
2015-04-13 12:40:00,49.58,49.59,49.48,49.49,12600.0,47.3733,47.3829,47.2778,47.2873,12600.0
2015-04-13 12:45:00,49.51,49.51,49.48,49.51,15400.0,47.3064,47.3064,47.2778,47.3064,15400.0
2015-04-13 12:50:00,49.49,49.52,49.45,49.45,16800.0,47.2873,47.316,47.2491,47.2491,16800.0
2015-04-13 12:55:00,49.45,49.47,49.38,49.38,15800.0,47.2491,47.2682,47.1822,47.1822,15800.0
2015-04-13 13:00:00,49.4,49.43,49.4,49.41,9400.0,47.2013,47.23,47.2013,47.2109,9400.0
2015-04-13 13:05:00,49.42,49.43,49.32,49.32,25400.0,47.2204,47.23,47.1249,47.1249,25400.0
2015-04-13 13:10:00,49.33,49.34,49.29,49.32,7600.0,47.1344,47.144,47.0962,47.1249,7600.0
2015-04-13 13:15:00,49.33,49.34,49.31,49.33,5600.0,47.1344,47.144,47.1153,47.1344,5600.0
2015-04-13 13:20:00,49.34,49.34,49.26,49.26,6000.0,47.144,47.144,47.0676,47.0676,6000.0
2015-04-13 13:25:00,49.26,49.29,49.26,49.27,5000.0,47.0676,47.0962,47.0676,47.0771,5000.0
2015-04-13 13:30:00,49.3,49.3,49.19,49.19,8800.0,47.1058,47.1058,47.0007,47.0007,8800.0
2015-04-13 13:35:00,49.19,49.23,49.19,49.21,34800.0,47.0007,47.0389,47.0007,47.0198,34800.0
2015-04-13 13:40:00,49.22,49.24,49.22,49.24,7600.0,47.0293,47.0484,47.0293,47.0484,7600.0
2015-04-13 13:45:00,49.25,49.29,49.25,49.27,6400.0,47.058,47.0962,47.058,47.0771,6400.0
2015-04-13 13:50:00,49.27,49.32,49.27,49.29,6000.0,47.0771,47.1249,47.0771,47.0962,6000.0
2015-04-13 13:55:00,49.3,49.3,49.27,49.29,1400.0,47.1058,47.1058,47.0771,47.0962,1400.0
2015-04-13 14:00:00,49.28,49.31,49.28,49.29,7400.0,47.0867,47.1153,47.0867,47.0962,7400.0
2015-04-13 14:05:00,49.3,49.3,49.26,49.26,6600.0,47.1058,47.1058,47.0676,47.0676,6600.0
2015-04-13 14:10:00,49.27,49.28,49.24,49.24,1400.0,47.0771,47.0867,47.0484,47.0484,1400.0
2015-04-13 14:15:00,49.26,49.29,49.25,49.27,7600.0,47.0676,47.0962,47.058,47.0771,7600.0
2015-04-13 14:20:00,49.28,49.29,49.24,49.24,4000.0,47.0867,47.0962,47.0484,47.0484,4000.0
2015-04-13 14:25:00,49.24,49.28,49.24,49.26,3200.0,47.0484,47.0867,47.0484,47.0676,3200.0
2015-04-13 14:30:00,49.27,49.28,49.24,49.27,4400.0,47.0771,47.0867,47.0484,47.0771,4400.0
2015-04-13 14:35:00,49.29,49.32,49.28,49.3,3000.0,47.0962,47.1249,47.0867,47.1058,3000.0
2015-04-13 14:40:00,49.3,49.3,49.26,49.27,5400.0,47.1058,47.1058,47.0676,47.0771,5400.0
2015-04-13 14:45:00,49.27,49.27,49.24,49.24,3000.0,47.0771,47.0771,47.0484,47.0484,3000.0
2015-04-13 14:50:00,49.24,49.24,49.21,49.24,8800.0,47.0484,47.0484,47.0198,47.0484,8800.0
2015-04-13 14:55:00,49.25,49.25,49.2,49.21,2600.0,47.058,47.058,47.0102,47.0198,2600.0
2015-04-13 15:00:00,49.2,49.23,49.2,49.22,7000.0,47.0102,47.0389,47.0102,47.0293,7000.0
2015-04-13 15:05:00,49.22,49.27,49.2,49.27,9200.0,47.0293,47.0771,47.0102,47.0771,9200.0
2015-04-13 15:10:00,49.25,49.28,49.24,49.28,6600.0,47.058,47.0867,47.0484,47.0867,6600.0
2015-04-13 15:15:00,49.27,49.27,49.25,49.26,7200.0,47.0771,47.0771,47.058,47.0676,7200.0
2015-04-13 15:20:00,49.27,49.27,49.2,49.21,40000.0,47.0771,47.0771,47.0102,47.0198,40000.0
2015-04-13 15:25:00,49.2,49.2,49.1,49.11,153800.0,47.0102,47.0102,46.9147,46.9242,153800.0
2015-04-13 15:30:00,49.11,49.11,49.09,49.09,13400.0,46.9242,46.9242,46.9051,46.9051,13400.0
2015-04-13 15:35:00,49.09,49.09,49.08,49.08,16600.0,46.9051,46.9051,46.8956,46.8956,16600.0
2015-04-13 15:40:00,49.08,49.18,49.06,49.17,51400.0,46.8956,46.9911,46.8765,46.9816,51400.0
2015-04-13 15:45:00,49.18,49.19,49.13,49.13,37800.0,46.9911,47.0007,46.9433,46.9433,37800.0
2015-04-13 15:50:00,49.13,49.13,49.08,49.09,55000.0,46.9433,46.9433,46.8956,46.9051,55000.0
2015-04-13 15:55:00,49.09,49.09,49.05,49.06,69400.0,46.9051,46.9051,46.8669,46.8765,69400.0
2015-04-14 09:30:00,49.05,49.35,48.84,49.23,11000.0,46.8669,47.1535,46.6662,47.0389,11000.0
2015-04-14 09:35:00,49.23,49.33,49.22,49.28,2600.0,47.0389,47.1344,47.0293,47.0867,2600.0
2015-04-14 09:40:00,49.38,49.44,49.28,49.28,10000.0,47.1822,47.2395,47.0867,47.0867,10000.0
2015-04-14 09:45:00,49.33,49.33,49.05,49.11,9400.0,47.1344,47.1344,46.8669,46.9242,9400.0
2015-04-14 09:50:00,49.13,49.13,49.06,49.11,3600.0,46.9433,46.9433,46.8765,46.9242,3600.0
2015-04-14 09:55:00,49.07,49.07,48.92,48.99,14400.0,46.886,46.886,46.7427,46.8096,14400.0
2015-04-14 10:00:00,49.02,49.04,48.94,48.97,18000.0,46.8382,46.8573,46.7618,46.7905,18000.0
2015-04-14 10:05:00,48.95,49.09,48.92,49.09,14400.0,46.7714,46.9051,46.7427,46.9051,14400.0
2015-04-14 10:10:00,49.06,49.19,49.05,49.19,10000.0,46.8765,47.0007,46.8669,47.0007,10000.0
2015-04-14 10:15:00,49.2,49.22,49.05,49.08,9200.0,47.0102,47.0293,46.8669,46.8956,9200.0
2015-04-14 10:20:00,49.04,49.16,49.04,49.16,7400.0,46.8573,46.972,46.8573,46.972,7400.0
2015-04-14 10:25:00,49.17,49.22,49.11,49.13,10000.0,46.9816,47.0293,46.9242,46.9433,10000.0
2015-04-14 10:30:00,49.15,49.22,49.12,49.16,10000.0,46.9625,47.0293,46.9338,46.972,10000.0
2015-04-14 10:35:00,49.16,49.18,49.13,49.18,5400.0,46.972,46.9911,46.9433,46.9911,5400.0
2015-04-14 10:40:00,49.17,49.24,49.13,49.24,11200.0,46.9816,47.0484,46.9433,47.0484,11200.0
2015-04-14 10:45:00,49.26,49.33,49.24,49.32,5400.0,47.0676,47.1344,47.0484,47.1249,5400.0
2015-04-14 10:50:00,49.34,49.4,49.32,49.37,15200.0,47.144,47.2013,47.1249,47.1727,15200.0
2015-04-14 10:55:00,49.35,49.35,49.28,49.28,11400.0,47.1535,47.1535,47.0867,47.0867,11400.0
2015-04-14 11:00:00,49.26,49.31,49.23,49.31,3400.0,47.0676,47.1153,47.0389,47.1153,3400.0
2015-04-14 11:05:00,49.28,49.35,49.28,49.31,8200.0,47.0867,47.1535,47.0867,47.1153,8200.0
2015-04-14 11:10:00,49.31,49.48,49.31,49.47,6200.0,47.1153,47.2778,47.1153,47.2682,6200.0
2015-04-14 11:15:00,49.47,49.52,49.42,49.42,11000.0,47.2682,47.316,47.2204,47.2204,11000.0
2015-04-14 11:20:00,49.42,49.43,49.38,49.38,6800.0,47.2204,47.23,47.1822,47.1822,6800.0
2015-04-14 11:25:00,49.4,49.4,49.32,49.36,6800.0,47.2013,47.2013,47.1249,47.1631,6800.0
2015-04-14 11:30:00,49.38,49.41,49.37,49.4,4600.0,47.1822,47.2109,47.1727,47.2013,4600.0
2015-04-14 11:35:00,49.4,49.41,49.35,49.37,9400.0,47.2013,47.2109,47.1535,47.1727,9400.0
2015-04-14 11:40:00,49.38,49.38,49.32,49.32,25000.0,47.1822,47.1822,47.1249,47.1249,25000.0
2015-04-14 11:45:00,49.31,49.32,49.26,49.26,9200.0,47.1153,47.1249,47.0676,47.0676,9200.0
2015-04-14 11:50:00,49.26,49.27,49.26,49.27,2000.0,47.0676,47.0771,47.0676,47.0771,2000.0
2015-04-14 11:55:00,49.27,49.3,49.27,49.29,8600.0,47.0771,47.1058,47.0771,47.0962,8600.0
2015-04-14 12:00:00,49.3,49.35,49.3,49.35,5800.0,47.1058,47.1535,47.1058,47.1535,5800.0
2015-04-14 12:05:00,49.35,49.42,49.35,49.42,5600.0,47.1535,47.2204,47.1535,47.2204,5600.0
2015-04-14 12:10:00,49.4,49.41,49.35,49.38,9400.0,47.2013,47.2109,47.1535,47.1822,9400.0
2015-04-14 12:15:00,49.39,49.42,49.37,49.38,6200.0,47.1918,47.2204,47.1727,47.1822,6200.0
2015-04-14 12:20:00,49.37,49.38,49.35,49.38,7400.0,47.1727,47.1822,47.1535,47.1822,7400.0
2015-04-14 12:25:00,49.38,49.42,49.38,49.41,1800.0,47.1822,47.2204,47.1822,47.2109,1800.0
2015-04-14 12:30:00,49.42,49.5,49.42,49.5,7200.0,47.2204,47.2969,47.2204,47.2969,7200.0
2015-04-14 12:35:00,49.51,49.51,49.37,49.37,6400.0,47.3064,47.3064,47.1727,47.1727,6400.0
2015-04-14 12:40:00,49.37,49.37,49.31,49.32,4000.0,47.1727,47.1727,47.1153,47.1249,4000.0
2015-04-14 12:45:00,49.33,49.33,49.3,49.31,7400.0,47.1344,47.1344,47.1058,47.1153,7400.0
2015-04-14 12:50:00,49.31,49.33,49.31,49.33,3800.0,47.1153,47.1344,47.1153,47.1344,3800.0
2015-04-14 12:55:00,49.32,49.32,49.28,49.3,11200.0,47.1249,47.1249,47.0867,47.1058,11200.0
2015-04-14 13:00:00,49.31,49.32,49.28,49.32,6600.0,47.1153,47.1249,47.0867,47.1249,6600.0
2015-04-14 13:05:00,49.32,49.32,49.29,49.3,6600.0,47.1249,47.1249,47.0962,47.1058,6600.0
2015-04-14 13:10:00,49.31,49.32,49.3,49.32,2400.0,47.1153,47.1249,47.1058,47.1249,2400.0
2015-04-14 13:15:00,49.32,49.34,49.3,49.33,5600.0,47.1249,47.144,47.1058,47.1344,5600.0
2015-04-14 13:20:00,49.34,49.38,49.33,49.38,6400.0,47.144,47.1822,47.1344,47.1822,6400.0
2015-04-14 13:25:00,49.4,49.42,49.38,49.38,8400.0,47.2013,47.2204,47.1822,47.1822,8400.0
2015-04-14 13:30:00,49.4,49.42,49.38,49.41,7800.0,47.2013,47.2204,47.1822,47.2109,7800.0
2015-04-14 13:35:00,49.38,49.38,49.31,49.32,8200.0,47.1822,47.1822,47.1153,47.1249,8200.0
2015-04-14 13:40:00,49.32,49.36,49.32,49.32,11400.0,47.1249,47.1631,47.1249,47.1249,11400.0
2015-04-14 13:45:00,49.33,49.35,49.32,49.34,11000.0,47.1344,47.1535,47.1249,47.144,11000.0
2015-04-14 13:50:00,49.33,49.33,49.27,49.29,6400.0,47.1344,47.1344,47.0771,47.0962,6400.0
2015-04-14 13:55:00,49.29,49.3,49.27,49.3,3600.0,47.0962,47.1058,47.0771,47.1058,3600.0
2015-04-14 14:00:00,49.29,49.31,49.24,49.31,19200.0,47.0962,47.1153,47.0484,47.1153,19200.0
2015-04-14 14:05:00,49.32,49.39,49.31,49.39,4200.0,47.1249,47.1918,47.1153,47.1918,4200.0
2015-04-14 14:10:00,49.38,49.39,49.37,49.38,4600.0,47.1822,47.1918,47.1727,47.1822,4600.0
2015-04-14 14:15:00,49.38,49.4,49.37,49.38,5000.0,47.1822,47.2013,47.1727,47.1822,5000.0
2015-04-14 14:20:00,49.39,49.39,49.32,49.32,8800.0,47.1918,47.1918,47.1249,47.1249,8800.0
2015-04-14 14:25:00,49.32,49.34,49.31,49.34,7400.0,47.1249,47.144,47.1153,47.144,7400.0
2015-04-14 14:30:00,49.36,49.36,49.32,49.35,8200.0,47.1631,47.1631,47.1249,47.1535,8200.0
2015-04-14 14:35:00,49.37,49.37,49.33,49.35,9600.0,47.1727,47.1727,47.1344,47.1535,9600.0
2015-04-14 14:40:00,49.35,49.36,49.33,49.35,8800.0,47.1535,47.1631,47.1344,47.1535,8800.0
2015-04-14 14:45:00,49.37,49.41,49.37,49.4,7200.0,47.1727,47.2109,47.1727,47.2013,7200.0
2015-04-14 14:50:00,49.41,49.41,49.35,49.35,7400.0,47.2109,47.2109,47.1535,47.1535,7400.0
2015-04-14 14:55:00,49.35,49.43,49.35,49.42,4400.0,47.1535,47.23,47.1535,47.2204,4400.0
2015-04-14 15:00:00,49.42,49.46,49.41,49.45,9200.0,47.2204,47.2587,47.2109,47.2491,9200.0
2015-04-14 15:05:00,49.45,49.47,49.4,49.4,28200.0,47.2491,47.2682,47.2013,47.2013,28200.0
2015-04-14 15:10:00,49.42,49.46,49.4,49.42,19800.0,47.2204,47.2587,47.2013,47.2204,19800.0
2015-04-14 15:15:00,49.41,49.41,49.37,49.38,10600.0,47.2109,47.2109,47.1727,47.1822,10600.0
2015-04-14 15:20:00,49.38,49.39,49.34,49.35,17400.0,47.1822,47.1918,47.144,47.1535,17400.0
2015-04-14 15:25:00,49.36,49.37,49.3,49.32,23800.0,47.1631,47.1727,47.1058,47.1249,23800.0
2015-04-14 15:30:00,49.33,49.34,49.31,49.32,18000.0,47.1344,47.144,47.1153,47.1249,18000.0
2015-04-14 15:35:00,49.32,49.37,49.31,49.35,18800.0,47.1249,47.1727,47.1153,47.1535,18800.0
2015-04-14 15:40:00,49.35,49.42,49.35,49.42,19200.0,47.1535,47.2204,47.1535,47.2204,19200.0
2015-04-14 15:45:00,49.42,49.45,49.35,49.35,46000.0,47.2204,47.2491,47.1535,47.1535,46000.0
2015-04-14 15:50:00,49.35,49.39,49.33,49.37,41600.0,47.1535,47.1918,47.1344,47.1727,41600.0
2015-04-14 15:55:00,49.37,49.38,49.3,49.33,77600.0,47.1727,47.1822,47.1058,47.1344,77600.0
2015-04-15 09:30:00,49.51,49.67,49.46,49.49,18000.0,47.3064,47.4593,47.2587,47.2873,18000.0
2015-04-15 09:35:00,49.49,49.51,49.22,49.51,5800.0,47.2873,47.3064,47.0293,47.3064,5800.0
2015-04-15 09:40:00,49.43,49.55,49.33,49.52,7000.0,47.23,47.3446,47.1344,47.316,7000.0
2015-04-15 09:45:00,49.53,49.67,49.49,49.67,8400.0,47.3255,47.4593,47.2873,47.4593,8400.0
2015-04-15 09:50:00,49.67,49.68,49.43,49.43,8000.0,47.4593,47.4689,47.23,47.23,8000.0
2015-04-15 09:55:00,49.49,49.53,49.46,49.49,17400.0,47.2873,47.3255,47.2587,47.2873,17400.0
2015-04-15 10:00:00,49.46,49.5,49.44,49.49,15000.0,47.2587,47.2969,47.2395,47.2873,15000.0
2015-04-15 10:05:00,49.55,49.57,49.49,49.55,7600.0,47.3446,47.3638,47.2873,47.3446,7600.0
2015-04-15 10:10:00,49.54,49.55,49.51,49.51,7200.0,47.3351,47.3446,47.3064,47.3064,7200.0
2015-04-15 10:15:00,49.53,49.53,49.51,49.52,2600.0,47.3255,47.3255,47.3064,47.316,2600.0
2015-04-15 10:20:00,49.53,49.53,49.44,49.5,15200.0,47.3255,47.3255,47.2395,47.2969,15200.0
2015-04-15 10:25:00,49.49,49.5,49.43,49.46,10200.0,47.2873,47.2969,47.23,47.2587,10200.0
2015-04-15 10:30:00,49.47,49.5,49.45,49.46,13200.0,47.2682,47.2969,47.2491,47.2587,13200.0
2015-04-15 10:35:00,49.47,49.47,49.43,49.43,6400.0,47.2682,47.2682,47.23,47.23,6400.0
2015-04-15 10:40:00,49.45,49.49,49.43,49.48,10000.0,47.2491,47.2873,47.23,47.2778,10000.0
2015-04-15 10:45:00,49.49,49.54,49.49,49.5,16400.0,47.2873,47.3351,47.2873,47.2969,16400.0
2015-04-15 10:50:00,49.5,49.5,49.48,49.49,7800.0,47.2969,47.2969,47.2778,47.2873,7800.0
2015-04-15 10:55:00,49.48,49.51,49.47,49.51,16800.0,47.2778,47.3064,47.2682,47.3064,16800.0
2015-04-15 11:00:00,49.51,49.51,49.48,49.48,9200.0,47.3064,47.3064,47.2778,47.2778,9200.0
2015-04-15 11:05:00,49.48,49.5,49.48,49.49,3800.0,47.2778,47.2969,47.2778,47.2873,3800.0
2015-04-15 11:10:00,49.49,49.49,49.45,49.48,8400.0,47.2873,47.2873,47.2491,47.2778,8400.0
2015-04-15 11:15:00,49.48,49.49,49.43,49.45,22800.0,47.2778,47.2873,47.23,47.2491,22800.0
2015-04-15 11:20:00,49.44,49.46,49.44,49.46,1800.0,47.2395,47.2587,47.2395,47.2587,1800.0
2015-04-15 11:25:00,49.48,49.49,49.43,49.47,39400.0,47.2778,47.2873,47.23,47.2682,39400.0
2015-04-15 11:30:00,49.5,49.5,49.45,49.5,15000.0,47.2969,47.2969,47.2491,47.2969,15000.0
2015-04-15 11:35:00,49.49,49.51,49.48,49.49,7800.0,47.2873,47.3064,47.2778,47.2873,7800.0
2015-04-15 11:40:00,49.49,49.53,49.49,49.52,6200.0,47.2873,47.3255,47.2873,47.316,6200.0
2015-04-15 11:45:00,49.52,49.52,49.49,49.49,9200.0,47.316,47.316,47.2873,47.2873,9200.0
2015-04-15 11:50:00,49.5,49.54,49.49,49.54,13400.0,47.2969,47.3351,47.2873,47.3351,13400.0
2015-04-15 11:55:00,49.55,49.62,49.53,49.62,8800.0,47.3446,47.4115,47.3255,47.4115,8800.0
2015-04-15 12:00:00,49.62,49.66,49.6,49.64,6000.0,47.4115,47.4498,47.3924,47.4306,6000.0
2015-04-15 12:05:00,49.66,49.66,49.61,49.61,9200.0,47.4498,47.4498,47.402,47.402,9200.0
2015-04-15 12:10:00,49.62,49.63,49.6,49.62,5000.0,47.4115,47.4211,47.3924,47.4115,5000.0
2015-04-15 12:15:00,49.62,49.68,49.62,49.67,6400.0,47.4115,47.4689,47.4115,47.4593,6400.0
2015-04-15 12:20:00,49.67,49.71,49.65,49.69,9800.0,47.4593,47.4975,47.4402,47.4784,9800.0
2015-04-15 12:25:00,49.71,49.85,49.71,49.84,75400.0,47.4975,47.6313,47.4975,47.6217,75400.0
2015-04-15 12:30:00,49.84,49.88,49.81,49.82,19400.0,47.6217,47.66,47.5931,47.6026,19400.0
2015-04-15 12:35:00,49.82,49.87,49.82,49.87,5000.0,47.6026,47.6504,47.6026,47.6504,5000.0
2015-04-15 12:40:00,49.87,49.9,49.86,49.9,10800.0,47.6504,47.6791,47.6408,47.6791,10800.0
2015-04-15 12:45:00,49.9,49.91,49.88,49.91,8400.0,47.6791,47.6886,47.66,47.6886,8400.0
2015-04-15 12:50:00,49.9,49.93,49.89,49.91,20400.0,47.6791,47.7077,47.6695,47.6886,20400.0
2015-04-15 12:55:00,49.9,49.92,49.9,49.91,7400.0,47.6791,47.6982,47.6791,47.6886,7400.0
2015-04-15 13:00:00,49.91,49.96,49.91,49.96,15600.0,47.6886,47.7364,47.6886,47.7364,15600.0
2015-04-15 13:05:00,49.96,50.0,49.96,49.99,11600.0,47.7364,47.7746,47.7364,47.7651,11600.0
2015-04-15 13:10:00,49.98,49.99,49.9,49.91,12800.0,47.7555,47.7651,47.6791,47.6886,12800.0
2015-04-15 13:15:00,49.91,49.97,49.91,49.97,8600.0,47.6886,47.746,47.6886,47.746,8600.0
2015-04-15 13:20:00,49.96,49.99,49.96,49.99,4200.0,47.7364,47.7651,47.7364,47.7651,4200.0
2015-04-15 13:25:00,49.99,50.2,49.97,50.17,61800.0,47.7651,47.9657,47.746,47.9371,61800.0
2015-04-15 13:30:00,50.17,50.18,50.1,50.1,23800.0,47.9371,47.9466,47.8702,47.8702,23800.0
2015-04-15 13:35:00,50.1,50.13,50.08,50.13,7200.0,47.8702,47.8988,47.8511,47.8988,7200.0
2015-04-15 13:40:00,50.11,50.23,50.1,50.22,24600.0,47.8797,47.9944,47.8702,47.9848,24600.0
2015-04-15 13:45:00,50.21,50.22,50.13,50.13,14000.0,47.9753,47.9848,47.8988,47.8988,14000.0
2015-04-15 13:50:00,50.15,50.2,50.12,50.19,8000.0,47.9179,47.9657,47.8893,47.9562,8000.0
2015-04-15 13:55:00,50.2,50.2,50.15,50.16,6400.0,47.9657,47.9657,47.9179,47.9275,6400.0
2015-04-15 14:00:00,50.13,50.16,50.11,50.16,10200.0,47.8988,47.9275,47.8797,47.9275,10200.0
2015-04-15 14:05:00,50.17,50.27,50.16,50.26,23200.0,47.9371,48.0326,47.9275,48.023,23200.0
2015-04-15 14:10:00,50.25,50.35,50.25,50.33,31800.0,48.0135,48.109,48.0135,48.0899,31800.0
2015-04-15 14:15:00,50.35,50.35,50.29,50.31,15000.0,48.109,48.109,48.0517,48.0708,15000.0
2015-04-15 14:20:00,50.28,50.31,50.22,50.23,9200.0,48.0422,48.0708,47.9848,47.9944,9200.0
2015-04-15 14:25:00,50.19,50.27,50.18,50.27,14600.0,47.9562,48.0326,47.9466,48.0326,14600.0
2015-04-15 14:30:00,50.27,50.33,50.26,50.33,19000.0,48.0326,48.0899,48.023,48.0899,19000.0
2015-04-15 14:35:00,50.3,50.32,50.28,50.32,12800.0,48.0613,48.0804,48.0422,48.0804,12800.0
2015-04-15 14:40:00,50.32,50.4,50.3,50.4,24600.0,48.0804,48.1568,48.0613,48.1568,24600.0
2015-04-15 14:45:00,50.4,50.4,50.34,50.4,19800.0,48.1568,48.1568,48.0995,48.1568,19800.0
2015-04-15 14:50:00,50.38,50.43,50.38,50.43,13600.0,48.1377,48.1855,48.1377,48.1855,13600.0
2015-04-15 14:55:00,50.42,50.42,50.31,50.31,19000.0,48.1759,48.1759,48.0708,48.0708,19000.0
2015-04-15 15:00:00,50.31,50.36,50.28,50.35,20200.0,48.0708,48.1186,48.0422,48.109,20200.0
2015-04-15 15:05:00,50.35,50.35,50.27,50.27,22000.0,48.109,48.109,48.0326,48.0326,22000.0
2015-04-15 15:10:00,50.27,50.27,50.24,50.24,17800.0,48.0326,48.0326,48.0039,48.0039,17800.0
2015-04-15 15:15:00,50.23,50.23,50.18,50.19,16600.0,47.9944,47.9944,47.9466,47.9562,16600.0
2015-04-15 15:20:00,50.19,50.25,50.17,50.17,31400.0,47.9562,48.0135,47.9371,47.9371,31400.0
2015-04-15 15:25:00,50.19,50.26,50.17,50.21,32200.0,47.9562,48.023,47.9371,47.9753,32200.0
2015-04-15 15:30:00,50.21,50.24,50.2,50.22,21000.0,47.9753,48.0039,47.9657,47.9848,21000.0
2015-04-15 15:35:00,50.22,50.23,50.12,50.12,20600.0,47.9848,47.9944,47.8893,47.8893,20600.0
2015-04-15 15:40:00,50.12,50.13,50.08,50.11,29400.0,47.8893,47.8988,47.8511,47.8797,29400.0
2015-04-15 15:45:00,50.1,50.1,49.99,49.99,63800.0,47.8702,47.8702,47.7651,47.7651,63800.0
2015-04-15 15:50:00,49.99,50.09,49.99,50.03,58800.0,47.7651,47.8606,47.7651,47.8033,58800.0
2015-04-15 15:55:00,50.03,50.07,49.98,50.04,131400.0,47.8033,47.8415,47.7555,47.8128,131400.0
2015-04-16 09:30:00,50.0,50.02,49.91,49.97,12200.0,47.7746,47.7937,47.6886,47.746,12200.0
2015-04-16 09:35:00,49.98,50.05,49.94,49.99,5600.0,47.7555,47.8224,47.7173,47.7651,5600.0
2015-04-16 09:40:00,50.06,50.22,50.06,50.18,7800.0,47.8319,47.9848,47.8319,47.9466,7800.0
2015-04-16 09:45:00,50.18,50.21,50.02,50.02,5800.0,47.9466,47.9753,47.7937,47.7937,5800.0
2015-04-16 09:50:00,50.08,50.08,49.87,49.87,9400.0,47.8511,47.8511,47.6504,47.6504,9400.0
2015-04-16 09:55:00,49.96,49.96,49.91,49.91,4400.0,47.7364,47.7364,47.6886,47.6886,4400.0
2015-04-16 10:00:00,49.88,49.98,49.86,49.93,7200.0,47.66,47.7555,47.6408,47.7077,7200.0
2015-04-16 10:05:00,49.93,49.93,49.85,49.85,8800.0,47.7077,47.7077,47.6313,47.6313,8800.0
2015-04-16 10:10:00,49.88,49.93,49.86,49.87,8000.0,47.66,47.7077,47.6408,47.6504,8000.0
2015-04-16 10:15:00,49.87,49.94,49.8,49.82,32600.0,47.6504,47.7173,47.5835,47.6026,32600.0
2015-04-16 10:20:00,49.82,49.85,49.81,49.81,4000.0,47.6026,47.6313,47.5931,47.5931,4000.0
2015-04-16 10:25:00,49.81,49.83,49.79,49.82,5600.0,47.5931,47.6122,47.574,47.6026,5600.0
2015-04-16 10:30:00,49.81,49.84,49.79,49.79,5800.0,47.5931,47.6217,47.574,47.574,5800.0
2015-04-16 10:35:00,49.8,49.81,49.79,49.81,4800.0,47.5835,47.5931,47.574,47.5931,4800.0
2015-04-16 10:40:00,49.81,49.83,49.81,49.83,4400.0,47.5931,47.6122,47.5931,47.6122,4400.0
2015-04-16 10:45:00,49.83,49.88,49.83,49.88,2600.0,47.6122,47.66,47.6122,47.66,2600.0
2015-04-16 10:50:00,49.9,49.96,49.87,49.96,10000.0,47.6791,47.7364,47.6504,47.7364,10000.0
2015-04-16 10:55:00,49.96,49.97,49.88,49.91,19600.0,47.7364,47.746,47.66,47.6886,19600.0
2015-04-16 11:00:00,49.88,49.93,49.88,49.91,4600.0,47.66,47.7077,47.66,47.6886,4600.0
2015-04-16 11:05:00,49.9,49.93,49.88,49.89,4600.0,47.6791,47.7077,47.66,47.6695,4600.0
2015-04-16 11:10:00,49.89,49.91,49.88,49.89,8000.0,47.6695,47.6886,47.66,47.6695,8000.0
2015-04-16 11:15:00,49.9,49.91,49.86,49.88,8600.0,47.6791,47.6886,47.6408,47.66,8600.0
2015-04-16 11:20:00,49.87,49.89,49.85,49.87,7000.0,47.6504,47.6695,47.6313,47.6504,7000.0
2015-04-16 11:25:00,49.87,49.88,49.85,49.85,5000.0,47.6504,47.66,47.6313,47.6313,5000.0
2015-04-16 11:30:00,49.88,49.88,49.86,49.86,4200.0,47.66,47.66,47.6408,47.6408,4200.0
2015-04-16 11:35:00,49.87,49.88,49.85,49.88,5600.0,47.6504,47.66,47.6313,47.66,5600.0
2015-04-16 11:40:00,49.87,49.87,49.83,49.83,4200.0,47.6504,47.6504,47.6122,47.6122,4200.0
2015-04-16 11:45:00,49.82,49.85,49.82,49.84,800.0,47.6026,47.6313,47.6026,47.6217,800.0
2015-04-16 11:50:00,49.83,49.87,49.82,49.82,6000.0,47.6122,47.6504,47.6026,47.6026,6000.0
2015-04-16 11:55:00,49.8,49.8,49.77,49.77,2400.0,47.5835,47.5835,47.5549,47.5549,2400.0
2015-04-16 12:00:00,49.77,49.83,49.77,49.82,5600.0,47.5549,47.6122,47.5549,47.6026,5600.0
2015-04-16 12:05:00,49.82,49.85,49.82,49.84,4400.0,47.6026,47.6313,47.6026,47.6217,4400.0
2015-04-16 12:10:00,49.85,49.88,49.84,49.88,8200.0,47.6313,47.66,47.6217,47.66,8200.0
2015-04-16 12:15:00,49.88,49.9,49.84,49.84,2400.0,47.66,47.6791,47.6217,47.6217,2400.0
2015-04-16 12:20:00,49.83,49.85,49.83,49.85,2000.0,47.6122,47.6313,47.6122,47.6313,2000.0
2015-04-16 12:25:00,49.86,49.88,49.86,49.88,3600.0,47.6408,47.66,47.6408,47.66,3600.0
2015-04-16 12:30:00,49.88,49.9,49.86,49.87,5200.0,47.66,47.6791,47.6408,47.6504,5200.0
2015-04-16 12:35:00,49.85,49.85,49.83,49.84,1800.0,47.6313,47.6313,47.6122,47.6217,1800.0
2015-04-16 12:40:00,49.81,49.82,49.77,49.8,4400.0,47.5931,47.6026,47.5549,47.5835,4400.0
2015-04-16 12:45:00,49.8,49.82,49.77,49.8,18800.0,47.5835,47.6026,47.5549,47.5835,18800.0
2015-04-16 12:50:00,49.8,49.8,49.78,49.79,1400.0,47.5835,47.5835,47.5644,47.574,1400.0
2015-04-16 12:55:00,49.81,49.81,49.79,49.81,2000.0,47.5931,47.5931,47.574,47.5931,2000.0
2015-04-16 13:00:00,49.79,49.79,49.77,49.77,2400.0,47.574,47.574,47.5549,47.5549,2400.0
2015-04-16 13:05:00,49.77,49.77,49.71,49.71,3200.0,47.5549,47.5549,47.4975,47.4975,3200.0
2015-04-16 13:10:00,49.71,49.73,49.69,49.73,2600.0,47.4975,47.5166,47.4784,47.5166,2600.0
2015-04-16 13:15:00,49.72,49.74,49.71,49.71,3600.0,47.5071,47.5262,47.4975,47.4975,3600.0
2015-04-16 13:20:00,49.73,49.76,49.73,49.75,3400.0,47.5166,47.5453,47.5166,47.5357,3400.0
2015-04-16 13:25:00,49.74,49.74,49.7,49.7,3000.0,47.5262,47.5262,47.488,47.488,3000.0
2015-04-16 13:30:00,49.71,49.74,49.7,49.74,3600.0,47.4975,47.5262,47.488,47.5262,3600.0
2015-04-16 13:35:00,49.74,49.79,49.74,49.77,4800.0,47.5262,47.574,47.5262,47.5549,4800.0
2015-04-16 13:40:00,49.77,49.79,49.74,49.78,5800.0,47.5549,47.574,47.5262,47.5644,5800.0
2015-04-16 13:45:00,49.8,49.86,49.8,49.86,3400.0,47.5835,47.6408,47.5835,47.6408,3400.0
2015-04-16 13:50:00,49.87,49.9,49.87,49.9,2200.0,47.6504,47.6791,47.6504,47.6791,2200.0
2015-04-16 13:55:00,49.9,49.92,49.87,49.87,11400.0,47.6791,47.6982,47.6504,47.6504,11400.0
2015-04-16 14:00:00,49.87,49.87,49.8,49.8,4600.0,47.6504,47.6504,47.5835,47.5835,4600.0
2015-04-16 14:05:00,49.81,49.81,49.8,49.81,3600.0,47.5931,47.5931,47.5835,47.5931,3600.0
2015-04-16 14:10:00,49.8,49.81,49.79,49.79,2600.0,47.5835,47.5931,47.574,47.574,2600.0
2015-04-16 14:15:00,49.78,49.81,49.77,49.8,5600.0,47.5644,47.5931,47.5549,47.5835,5600.0
2015-04-16 14:20:00,49.81,49.84,49.81,49.84,6600.0,47.5931,47.6217,47.5931,47.6217,6600.0
2015-04-16 14:25:00,49.84,49.87,49.84,49.87,5800.0,47.6217,47.6504,47.6217,47.6504,5800.0
2015-04-16 14:30:00,49.87,49.88,49.82,49.83,6400.0,47.6504,47.66,47.6026,47.6122,6400.0
2015-04-16 14:35:00,49.83,49.85,49.83,49.85,3600.0,47.6122,47.6313,47.6122,47.6313,3600.0
2015-04-16 14:40:00,49.86,49.92,49.86,49.9,11400.0,47.6408,47.6982,47.6408,47.6791,11400.0
2015-04-16 14:45:00,49.9,49.9,49.87,49.87,8200.0,47.6791,47.6791,47.6504,47.6504,8200.0
2015-04-16 14:50:00,49.88,49.88,49.81,49.82,4600.0,47.66,47.66,47.5931,47.6026,4600.0
2015-04-16 14:55:00,49.82,49.82,49.74,49.74,6800.0,47.6026,47.6026,47.5262,47.5262,6800.0
2015-04-16 15:00:00,49.74,49.82,49.74,49.82,9000.0,47.5262,47.6026,47.5262,47.6026,9000.0
2015-04-16 15:05:00,49.82,49.83,49.81,49.82,10800.0,47.6026,47.6122,47.5931,47.6026,10800.0
2015-04-16 15:10:00,49.82,49.85,49.81,49.85,9000.0,47.6026,47.6313,47.5931,47.6313,9000.0
2015-04-16 15:15:00,49.85,49.85,49.8,49.8,12200.0,47.6313,47.6313,47.5835,47.5835,12200.0
2015-04-16 15:20:00,49.8,49.81,49.79,49.79,11800.0,47.5835,47.5931,47.574,47.574,11800.0
2015-04-16 15:25:00,49.79,49.82,49.79,49.82,15000.0,47.574,47.6026,47.574,47.6026,15000.0
2015-04-16 15:30:00,49.82,49.82,49.76,49.77,16600.0,47.6026,47.6026,47.5453,47.5549,16600.0
2015-04-16 15:35:00,49.76,49.81,49.76,49.81,26800.0,47.5453,47.5931,47.5453,47.5931,26800.0
2015-04-16 15:40:00,49.83,49.83,49.77,49.81,13400.0,47.6122,47.6122,47.5549,47.5931,13400.0
2015-04-16 15:45:00,49.8,49.82,49.76,49.82,30400.0,47.5835,47.6026,47.5453,47.6026,30400.0
2015-04-16 15:50:00,49.81,49.81,49.76,49.77,47000.0,47.5931,47.5931,47.5453,47.5549,47000.0
2015-04-16 15:55:00,49.77,49.87,49.76,49.85,119800.0,47.5549,47.6504,47.5453,47.6313,119800.0
2015-04-17 09:30:00,49.41,49.41,49.24,49.32,24000.0,47.2109,47.2109,47.0484,47.1249,24000.0
2015-04-17 09:35:00,49.3,49.52,49.29,49.39,33600.0,47.1058,47.316,47.0962,47.1918,33600.0
2015-04-17 09:40:00,49.36,49.37,49.29,49.33,25800.0,47.1631,47.1727,47.0962,47.1344,25800.0
2015-04-17 09:45:00,49.29,49.39,49.29,49.38,21400.0,47.0962,47.1918,47.0962,47.1822,21400.0
2015-04-17 09:50:00,49.38,49.42,49.34,49.41,23600.0,47.1822,47.2204,47.144,47.2109,23600.0
2015-04-17 09:55:00,49.43,49.49,49.4,49.49,28800.0,47.23,47.2873,47.2013,47.2873,28800.0
2015-04-17 10:00:00,49.47,49.5,49.36,49.38,33200.0,47.2682,47.2969,47.1631,47.1822,33200.0
2015-04-17 10:05:00,49.38,49.4,49.33,49.35,25200.0,47.1822,47.2013,47.1344,47.1535,25200.0
2015-04-17 10:10:00,49.35,49.4,49.34,49.38,18200.0,47.1535,47.2013,47.144,47.1822,18200.0
2015-04-17 10:15:00,49.38,49.4,49.35,49.37,21000.0,47.1822,47.2013,47.1535,47.1727,21000.0
2015-04-17 10:20:00,49.38,49.43,49.37,49.41,16400.0,47.1822,47.23,47.1727,47.2109,16400.0
2015-04-17 10:25:00,49.41,49.45,49.4,49.42,10200.0,47.2109,47.2491,47.2013,47.2204,10200.0
2015-04-17 10:30:00,49.41,49.44,49.39,49.44,10000.0,47.2109,47.2395,47.1918,47.2395,10000.0
2015-04-17 10:35:00,49.43,49.46,49.42,49.44,13400.0,47.23,47.2587,47.2204,47.2395,13400.0
2015-04-17 10:40:00,49.43,49.52,49.42,49.52,15400.0,47.23,47.316,47.2204,47.316,15400.0
2015-04-17 10:45:00,49.54,49.56,49.49,49.54,18400.0,47.3351,47.3542,47.2873,47.3351,18400.0
2015-04-17 10:50:00,49.54,49.58,49.54,49.55,22000.0,47.3351,47.3733,47.3351,47.3446,22000.0
2015-04-17 10:55:00,49.55,49.57,49.52,49.54,13600.0,47.3446,47.3638,47.316,47.3351,13600.0
2015-04-17 11:00:00,49.53,49.56,49.53,49.55,22200.0,47.3255,47.3542,47.3255,47.3446,22200.0
2015-04-17 11:05:00,49.55,49.57,49.55,49.56,21200.0,47.3446,47.3638,47.3446,47.3542,21200.0
2015-04-17 11:10:00,49.56,49.59,49.55,49.58,7600.0,47.3542,47.3829,47.3446,47.3733,7600.0
2015-04-17 11:15:00,49.57,49.59,49.55,49.59,11400.0,47.3638,47.3829,47.3446,47.3829,11400.0
2015-04-17 11:20:00,49.58,49.64,49.58,49.6,8800.0,47.3733,47.4306,47.3733,47.3924,8800.0
2015-04-17 11:25:00,49.6,49.63,49.58,49.62,10200.0,47.3924,47.4211,47.3733,47.4115,10200.0
2015-04-17 11:30:00,49.62,49.63,49.58,49.63,12800.0,47.4115,47.4211,47.3733,47.4211,12800.0
2015-04-17 11:35:00,49.61,49.61,49.58,49.6,7800.0,47.402,47.402,47.3733,47.3924,7800.0
2015-04-17 11:40:00,49.6,49.6,49.55,49.59,12800.0,47.3924,47.3924,47.3446,47.3829,12800.0
2015-04-17 11:45:00,49.59,49.63,49.59,49.61,8400.0,47.3829,47.4211,47.3829,47.402,8400.0
2015-04-17 11:50:00,49.59,49.61,49.58,49.6,4400.0,47.3829,47.402,47.3733,47.3924,4400.0
2015-04-17 11:55:00,49.6,49.63,49.6,49.63,7800.0,47.3924,47.4211,47.3924,47.4211,7800.0
2015-04-17 12:00:00,49.63,49.65,49.62,49.64,9000.0,47.4211,47.4402,47.4115,47.4306,9000.0
2015-04-17 12:05:00,49.63,49.67,49.62,49.67,9600.0,47.4211,47.4593,47.4115,47.4593,9600.0
2015-04-17 12:10:00,49.68,49.71,49.66,49.69,7800.0,47.4689,47.4975,47.4498,47.4784,7800.0
2015-04-17 12:15:00,49.69,49.7,49.67,49.7,10200.0,47.4784,47.488,47.4593,47.488,10200.0
2015-04-17 12:20:00,49.7,49.72,49.69,49.71,7800.0,47.488,47.5071,47.4784,47.4975,7800.0
2015-04-17 12:25:00,49.71,49.76,49.71,49.75,20400.0,47.4975,47.5453,47.4975,47.5357,20400.0
2015-04-17 12:30:00,49.75,49.76,49.74,49.75,13200.0,47.5357,47.5453,47.5262,47.5357,13200.0
2015-04-17 12:35:00,49.74,49.76,49.74,49.74,8800.0,47.5262,47.5453,47.5262,47.5262,8800.0
2015-04-17 12:40:00,49.74,49.74,49.71,49.71,13400.0,47.5262,47.5262,47.4975,47.4975,13400.0
2015-04-17 12:45:00,49.71,49.75,49.71,49.75,9600.0,47.4975,47.5357,47.4975,47.5357,9600.0
2015-04-17 12:50:00,49.74,49.75,49.68,49.71,13400.0,47.5262,47.5357,47.4689,47.4975,13400.0
2015-04-17 12:55:00,49.74,49.75,49.72,49.72,5600.0,47.5262,47.5357,47.5071,47.5071,5600.0
2015-04-17 13:00:00,49.71,49.77,49.69,49.75,11400.0,47.4975,47.5549,47.4784,47.5357,11400.0
2015-04-17 13:05:00,49.76,49.76,49.69,49.7,8600.0,47.5453,47.5453,47.4784,47.488,8600.0
2015-04-17 13:10:00,49.7,49.77,49.7,49.77,9800.0,47.488,47.5549,47.488,47.5549,9800.0
2015-04-17 13:15:00,49.77,49.77,49.73,49.74,18600.0,47.5549,47.5549,47.5166,47.5262,18600.0
2015-04-17 13:20:00,49.74,49.78,49.74,49.78,10000.0,47.5262,47.5644,47.5262,47.5644,10000.0
2015-04-17 13:25:00,49.77,49.77,49.71,49.77,80800.0,47.5549,47.5549,47.4975,47.5549,80800.0
2015-04-17 13:30:00,49.76,49.77,49.74,49.76,28200.0,47.5453,47.5549,47.5262,47.5453,28200.0
2015-04-17 13:35:00,49.75,49.77,49.75,49.76,7800.0,47.5357,47.5549,47.5357,47.5453,7800.0
2015-04-17 13:40:00,49.74,49.77,49.74,49.77,8800.0,47.5262,47.5549,47.5262,47.5549,8800.0
2015-04-17 13:45:00,49.76,49.82,49.74,49.78,34800.0,47.5453,47.6026,47.5262,47.5644,34800.0
2015-04-17 13:50:00,49.77,49.78,49.74,49.76,14200.0,47.5549,47.5644,47.5262,47.5453,14200.0
2015-04-17 13:55:00,49.75,49.77,49.74,49.77,18000.0,47.5357,47.5549,47.5262,47.5549,18000.0
2015-04-17 14:00:00,49.76,49.78,49.74,49.77,16000.0,47.5453,47.5644,47.5262,47.5549,16000.0
2015-04-17 14:05:00,49.77,49.78,49.74,49.75,15400.0,47.5549,47.5644,47.5262,47.5357,15400.0
2015-04-17 14:10:00,49.75,49.79,49.74,49.75,60200.0,47.5357,47.574,47.5262,47.5357,60200.0
2015-04-17 14:15:00,49.74,49.77,49.74,49.74,19600.0,47.5262,47.5549,47.5262,47.5262,19600.0
2015-04-17 14:20:00,49.76,49.77,49.74,49.76,24400.0,47.5453,47.5549,47.5262,47.5453,24400.0
2015-04-17 14:25:00,49.75,49.77,49.75,49.75,18000.0,47.5357,47.5549,47.5357,47.5357,18000.0
2015-04-17 14:30:00,49.75,49.76,49.74,49.75,28000.0,47.5357,47.5453,47.5262,47.5357,28000.0
2015-04-17 14:35:00,49.75,49.8,49.74,49.76,20600.0,47.5357,47.5835,47.5262,47.5453,20600.0
2015-04-17 14:40:00,49.77,49.79,49.74,49.74,9600.0,47.5549,47.574,47.5262,47.5262,9600.0
2015-04-17 14:45:00,49.77,49.77,49.74,49.75,16600.0,47.5549,47.5549,47.5262,47.5357,16600.0
2015-04-17 14:50:00,49.75,49.79,49.74,49.75,18400.0,47.5357,47.574,47.5262,47.5357,18400.0
2015-04-17 14:55:00,49.75,49.76,49.74,49.75,11600.0,47.5357,47.5453,47.5262,47.5357,11600.0
2015-04-17 15:00:00,49.75,49.78,49.75,49.75,19000.0,47.5357,47.5644,47.5357,47.5357,19000.0
2015-04-17 15:05:00,49.75,49.78,49.75,49.76,33400.0,47.5357,47.5644,47.5357,47.5453,33400.0
2015-04-17 15:10:00,49.75,49.8,49.75,49.76,20600.0,47.5357,47.5835,47.5357,47.5453,20600.0
2015-04-17 15:15:00,49.76,49.77,49.74,49.76,42000.0,47.5453,47.5549,47.5262,47.5453,42000.0
2015-04-17 15:20:00,49.74,49.76,49.67,49.69,18200.0,47.5262,47.5453,47.4593,47.4784,18200.0
2015-04-17 15:25:00,49.69,49.7,49.63,49.69,21000.0,47.4784,47.488,47.4211,47.4784,21000.0
2015-04-17 15:30:00,49.68,49.8,49.68,49.79,24400.0,47.4689,47.5835,47.4689,47.574,24400.0
2015-04-17 15:35:00,49.77,49.84,49.74,49.83,29600.0,47.5549,47.6217,47.5262,47.6122,29600.0
2015-04-17 15:40:00,49.83,49.88,49.82,49.85,31200.0,47.6122,47.66,47.6026,47.6313,31200.0
2015-04-17 15:45:00,49.85,49.85,49.79,49.79,64600.0,47.6313,47.6313,47.574,47.574,64600.0
2015-04-17 15:50:00,49.8,49.8,49.76,49.76,80000.0,47.5835,47.5835,47.5453,47.5453,80000.0
2015-04-17 15:55:00,49.76,49.89,49.74,49.88,219200.0,47.5453,47.6695,47.5262,47.66,219200.0
2015-04-20 09:30:00,50.15,50.31,50.01,50.07,29600.0,47.9179,48.0708,47.7842,47.8415,29600.0
2015-04-20 09:35:00,50.09,50.12,50.0,50.09,16400.0,47.8606,47.8893,47.7746,47.8606,16400.0
2015-04-20 09:40:00,50.09,50.13,50.05,50.1,13200.0,47.8606,47.8988,47.8224,47.8702,13200.0
2015-04-20 09:45:00,50.1,50.31,50.1,50.25,14200.0,47.8702,48.0708,47.8702,48.0135,14200.0
2015-04-20 09:50:00,50.27,50.28,50.24,50.25,7600.0,48.0326,48.0422,48.0039,48.0135,7600.0
2015-04-20 09:55:00,50.25,50.27,50.2,50.24,14000.0,48.0135,48.0326,47.9657,48.0039,14000.0
2015-04-20 10:00:00,50.18,50.25,50.17,50.25,14000.0,47.9466,48.0135,47.9371,48.0135,14000.0
2015-04-20 10:05:00,50.25,50.26,50.22,50.25,11200.0,48.0135,48.023,47.9848,48.0135,11200.0
2015-04-20 10:10:00,50.24,50.25,50.15,50.15,15800.0,48.0039,48.0135,47.9179,47.9179,15800.0
2015-04-20 10:15:00,50.15,50.17,50.13,50.13,9000.0,47.9179,47.9371,47.8988,47.8988,9000.0
2015-04-20 10:20:00,50.13,50.13,50.07,50.08,8800.0,47.8988,47.8988,47.8415,47.8511,8800.0
2015-04-20 10:25:00,50.07,50.13,50.07,50.12,4800.0,47.8415,47.8988,47.8415,47.8893,4800.0
2015-04-20 10:30:00,50.1,50.1,50.04,50.1,10400.0,47.8702,47.8702,47.8128,47.8702,10400.0
2015-04-20 10:35:00,50.1,50.13,50.1,50.12,8200.0,47.8702,47.8988,47.8702,47.8893,8200.0
2015-04-20 10:40:00,50.12,50.13,50.1,50.1,1400.0,47.8893,47.8988,47.8702,47.8702,1400.0
2015-04-20 10:45:00,50.1,50.12,50.06,50.08,7800.0,47.8702,47.8893,47.8319,47.8511,7800.0
2015-04-20 10:50:00,50.06,50.07,50.02,50.04,7600.0,47.8319,47.8415,47.7937,47.8128,7600.0
2015-04-20 10:55:00,50.05,50.16,50.05,50.11,16000.0,47.8224,47.9275,47.8224,47.8797,16000.0
2015-04-20 11:00:00,50.11,50.24,50.11,50.22,8800.0,47.8797,48.0039,47.8797,47.9848,8800.0
2015-04-20 11:05:00,50.23,50.24,50.18,50.23,7800.0,47.9944,48.0039,47.9466,47.9944,7800.0
2015-04-20 11:10:00,50.24,50.26,50.2,50.21,6000.0,48.0039,48.023,47.9657,47.9753,6000.0
2015-04-20 11:15:00,50.2,50.22,50.17,50.21,10200.0,47.9657,47.9848,47.9371,47.9753,10200.0
2015-04-20 11:20:00,50.22,50.23,50.2,50.23,1800.0,47.9848,47.9944,47.9657,47.9944,1800.0
2015-04-20 11:25:00,50.23,50.23,50.2,50.2,4000.0,47.9944,47.9944,47.9657,47.9657,4000.0
2015-04-20 11:30:00,50.21,50.21,50.15,50.21,18400.0,47.9753,47.9753,47.9179,47.9753,18400.0
2015-04-20 11:35:00,50.23,50.23,50.19,50.19,2800.0,47.9944,47.9944,47.9562,47.9562,2800.0
2015-04-20 11:40:00,50.21,50.21,50.19,50.2,6600.0,47.9753,47.9753,47.9562,47.9657,6600.0
2015-04-20 11:45:00,50.2,50.21,50.19,50.19,3800.0,47.9657,47.9753,47.9562,47.9562,3800.0
2015-04-20 11:50:00,50.19,50.23,50.19,50.23,7200.0,47.9562,47.9944,47.9562,47.9944,7200.0
2015-04-20 11:55:00,50.23,50.23,50.17,50.18,9600.0,47.9944,47.9944,47.9371,47.9466,9600.0
2015-04-20 12:00:00,50.18,50.19,50.13,50.13,11800.0,47.9466,47.9562,47.8988,47.8988,11800.0
2015-04-20 12:05:00,50.13,50.13,50.08,50.1,14200.0,47.8988,47.8988,47.8511,47.8702,14200.0
2015-04-20 12:10:00,50.1,50.1,50.09,50.1,600.0,47.8702,47.8702,47.8606,47.8702,600.0
2015-04-20 12:15:00,50.09,50.09,50.06,50.08,13600.0,47.8606,47.8606,47.8319,47.8511,13600.0
2015-04-20 12:20:00,50.07,50.09,50.04,50.04,15000.0,47.8415,47.8606,47.8128,47.8128,15000.0
2015-04-20 12:25:00,50.05,50.09,50.04,50.04,13000.0,47.8224,47.8606,47.8128,47.8128,13000.0
2015-04-20 12:30:00,50.04,50.05,49.97,50.0,52000.0,47.8128,47.8224,47.746,47.7746,52000.0
2015-04-20 12:35:00,50.0,50.02,49.99,50.0,5400.0,47.7746,47.7937,47.7651,47.7746,5400.0
2015-04-20 12:40:00,50.01,50.06,50.01,50.06,16200.0,47.7842,47.8319,47.7842,47.8319,16200.0
2015-04-20 12:45:00,50.05,50.07,50.04,50.05,10800.0,47.8224,47.8415,47.8128,47.8224,10800.0
2015-04-20 12:50:00,50.06,50.07,50.04,50.07,3200.0,47.8319,47.8415,47.8128,47.8415,3200.0
2015-04-20 12:55:00,50.06,50.06,50.04,50.05,14200.0,47.8319,47.8319,47.8128,47.8224,14200.0
2015-04-20 13:00:00,50.05,50.07,50.04,50.07,5200.0,47.8224,47.8415,47.8128,47.8415,5200.0
2015-04-20 13:05:00,50.06,50.06,50.06,50.06,1400.0,47.8319,47.8319,47.8319,47.8319,1400.0
2015-04-20 13:10:00,50.05,50.08,50.04,50.05,9600.0,47.8224,47.8511,47.8128,47.8224,9600.0
2015-04-20 13:15:00,50.05,50.07,50.04,50.05,4600.0,47.8224,47.8415,47.8128,47.8224,4600.0
2015-04-20 13:20:00,50.05,50.05,50.0,50.02,44200.0,47.8224,47.8224,47.7746,47.7937,44200.0
2015-04-20 13:25:00,50.04,50.06,50.02,50.06,8800.0,47.8128,47.8319,47.7937,47.8319,8800.0
2015-04-20 13:30:00,50.07,50.1,50.07,50.09,6000.0,47.8415,47.8702,47.8415,47.8606,6000.0
2015-04-20 13:35:00,50.09,50.12,50.08,50.1,13400.0,47.8606,47.8893,47.8511,47.8702,13400.0
2015-04-20 13:40:00,50.1,50.1,50.06,50.06,2400.0,47.8702,47.8702,47.8319,47.8319,2400.0
2015-04-20 13:45:00,50.06,50.06,50.04,50.06,12000.0,47.8319,47.8319,47.8128,47.8319,12000.0
2015-04-20 13:50:00,50.05,50.06,50.04,50.06,5800.0,47.8224,47.8319,47.8128,47.8319,5800.0
2015-04-20 13:55:00,50.06,50.06,50.02,50.04,8600.0,47.8319,47.8319,47.7937,47.8128,8600.0
2015-04-20 14:00:00,50.04,50.08,50.04,50.07,7000.0,47.8128,47.8511,47.8128,47.8415,7000.0
2015-04-20 14:05:00,50.05,50.05,50.04,50.05,10800.0,47.8224,47.8224,47.8128,47.8224,10800.0
2015-04-20 14:10:00,50.05,50.06,50.04,50.05,10800.0,47.8224,47.8319,47.8128,47.8224,10800.0
2015-04-20 14:15:00,50.06,50.07,50.04,50.06,15400.0,47.8319,47.8415,47.8128,47.8319,15400.0
2015-04-20 14:20:00,50.07,50.08,50.04,50.04,3800.0,47.8415,47.8511,47.8128,47.8128,3800.0
2015-04-20 14:25:00,50.04,50.06,50.04,50.05,3600.0,47.8128,47.8319,47.8128,47.8224,3600.0
2015-04-20 14:30:00,50.05,50.06,50.03,50.05,8600.0,47.8224,47.8319,47.8033,47.8224,8600.0
2015-04-20 14:35:00,50.05,50.07,50.04,50.07,3000.0,47.8224,47.8415,47.8128,47.8415,3000.0
2015-04-20 14:40:00,50.09,50.09,50.07,50.08,4400.0,47.8606,47.8606,47.8415,47.8511,4400.0
2015-04-20 14:45:00,50.08,50.08,50.06,50.06,2600.0,47.8511,47.8511,47.8319,47.8319,2600.0
2015-04-20 14:50:00,50.07,50.07,50.06,50.07,2400.0,47.8415,47.8415,47.8319,47.8415,2400.0
2015-04-20 14:55:00,50.07,50.08,50.04,50.08,11800.0,47.8415,47.8511,47.8128,47.8511,11800.0
2015-04-20 15:00:00,50.08,50.08,50.05,50.07,10400.0,47.8511,47.8511,47.8224,47.8415,10400.0
2015-04-20 15:05:00,50.08,50.08,50.05,50.06,13200.0,47.8511,47.8511,47.8224,47.8319,13200.0
2015-04-20 15:10:00,50.05,50.1,50.03,50.1,24200.0,47.8224,47.8702,47.8033,47.8702,24200.0
2015-04-20 15:15:00,50.09,50.1,50.06,50.1,11800.0,47.8606,47.8702,47.8319,47.8702,11800.0
2015-04-20 15:20:00,50.09,50.09,50.04,50.05,15400.0,47.8606,47.8606,47.8128,47.8224,15400.0
2015-04-20 15:25:00,50.04,50.06,50.03,50.06,16800.0,47.8128,47.8319,47.8033,47.8319,16800.0
2015-04-20 15:30:00,50.05,50.07,50.05,50.05,15000.0,47.8224,47.8415,47.8224,47.8224,15000.0
2015-04-20 15:35:00,50.05,50.06,50.04,50.05,12800.0,47.8224,47.8319,47.8128,47.8224,12800.0
2015-04-20 15:40:00,50.05,50.08,50.04,50.07,30400.0,47.8224,47.8511,47.8128,47.8415,30400.0
2015-04-20 15:45:00,50.05,50.06,50.02,50.06,39400.0,47.8224,47.8319,47.7937,47.8319,39400.0
2015-04-20 15:50:00,50.05,50.07,50.04,50.06,44200.0,47.8224,47.8415,47.8128,47.8319,44200.0
2015-04-20 15:55:00,50.05,50.16,50.05,50.1,153600.0,47.8224,47.9275,47.8224,47.8702,153600.0
2015-04-21 09:30:00,50.34,50.45,50.02,50.34,8000.0,48.0995,48.2046,47.7937,48.0995,8000.0
2015-04-21 09:35:00,50.25,50.44,50.25,50.44,21800.0,48.0135,48.195,48.0135,48.195,21800.0
2015-04-21 09:40:00,50.37,50.47,50.28,50.38,23600.0,48.1282,48.2237,48.0422,48.1377,23600.0
2015-04-21 09:45:00,50.43,50.66,50.38,50.66,10200.0,48.1855,48.4052,48.1377,48.4052,10200.0
2015-04-21 09:50:00,50.66,50.74,50.62,50.71,12600.0,48.4052,48.4817,48.367,48.453,12600.0
2015-04-21 09:55:00,50.73,50.78,50.7,50.71,8200.0,48.4721,48.5199,48.4435,48.453,8200.0
2015-04-21 10:00:00,50.71,50.8,50.58,50.6,19800.0,48.453,48.539,48.3288,48.3479,19800.0
2015-04-21 10:05:00,50.59,50.61,50.51,50.58,12800.0,48.3384,48.3575,48.2619,48.3288,12800.0
2015-04-21 10:10:00,50.6,50.63,50.6,50.63,3600.0,48.3479,48.3766,48.3479,48.3766,3600.0
2015-04-21 10:15:00,50.61,50.68,50.56,50.65,6800.0,48.3575,48.4244,48.3097,48.3957,6800.0
2015-04-21 10:20:00,50.64,50.64,50.62,50.63,2200.0,48.3861,48.3861,48.367,48.3766,2200.0
2015-04-21 10:25:00,50.63,50.63,50.58,50.58,9200.0,48.3766,48.3766,48.3288,48.3288,9200.0
2015-04-21 10:30:00,50.58,50.62,50.54,50.6,6200.0,48.3288,48.367,48.2906,48.3479,6200.0
2015-04-21 10:35:00,50.59,50.63,50.59,50.6,5200.0,48.3384,48.3766,48.3384,48.3479,5200.0
2015-04-21 10:40:00,50.58,50.59,50.51,50.52,11600.0,48.3288,48.3384,48.2619,48.2715,11600.0
2015-04-21 10:45:00,50.54,50.57,50.54,50.54,3400.0,48.2906,48.3192,48.2906,48.2906,3400.0
2015-04-21 10:50:00,50.55,50.64,50.55,50.59,6800.0,48.3001,48.3861,48.3001,48.3384,6800.0
2015-04-21 10:55:00,50.62,50.62,50.58,50.6,3200.0,48.367,48.367,48.3288,48.3479,3200.0
2015-04-21 11:00:00,50.6,50.72,50.59,50.72,15400.0,48.3479,48.4626,48.3384,48.4626,15400.0
2015-04-21 11:05:00,50.72,50.74,50.7,50.72,5000.0,48.4626,48.4817,48.4435,48.4626,5000.0
2015-04-21 11:10:00,50.72,50.74,50.7,50.7,11800.0,48.4626,48.4817,48.4435,48.4435,11800.0
2015-04-21 11:15:00,50.73,50.77,50.7,50.71,13600.0,48.4721,48.5103,48.4435,48.453,13600.0
2015-04-21 11:20:00,50.69,50.73,50.67,50.73,5400.0,48.4339,48.4721,48.4148,48.4721,5400.0
2015-04-21 11:25:00,50.72,50.73,50.65,50.67,11800.0,48.4626,48.4721,48.3957,48.4148,11800.0
2015-04-21 11:30:00,50.63,50.67,50.58,50.6,6600.0,48.3766,48.4148,48.3288,48.3479,6600.0
2015-04-21 11:35:00,50.6,50.71,50.6,50.67,9600.0,48.3479,48.453,48.3479,48.4148,9600.0
2015-04-21 11:40:00,50.67,50.7,50.66,50.68,6200.0,48.4148,48.4435,48.4052,48.4244,6200.0
2015-04-21 11:45:00,50.66,50.66,50.63,50.66,5000.0,48.4052,48.4052,48.3766,48.4052,5000.0
2015-04-21 11:50:00,50.69,50.69,50.6,50.62,18000.0,48.4339,48.4339,48.3479,48.367,18000.0
2015-04-21 11:55:00,50.61,50.63,50.6,50.63,7200.0,48.3575,48.3766,48.3479,48.3766,7200.0
2015-04-21 12:00:00,50.6,50.63,50.6,50.63,18600.0,48.3479,48.3766,48.3479,48.3766,18600.0
2015-04-21 12:05:00,50.62,50.67,50.62,50.63,25800.0,48.367,48.4148,48.367,48.3766,25800.0
2015-04-21 12:10:00,50.63,50.63,50.61,50.62,22400.0,48.3766,48.3766,48.3575,48.367,22400.0
2015-04-21 12:15:00,50.63,50.64,50.6,50.6,16400.0,48.3766,48.3861,48.3479,48.3479,16400.0
2015-04-21 12:20:00,50.6,50.63,50.58,50.63,7400.0,48.3479,48.3766,48.3288,48.3766,7400.0
2015-04-21 12:25:00,50.62,50.65,50.62,50.62,13800.0,48.367,48.3957,48.367,48.367,13800.0
2015-04-21 12:30:00,50.62,50.63,50.6,50.62,6600.0,48.367,48.3766,48.3479,48.367,6600.0
2015-04-21 12:35:00,50.6,50.64,50.6,50.63,4600.0,48.3479,48.3861,48.3479,48.3766,4600.0
2015-04-21 12:40:00,50.64,50.64,50.56,50.56,6200.0,48.3861,48.3861,48.3097,48.3097,6200.0
2015-04-21 12:45:00,50.56,50.63,50.56,50.63,3600.0,48.3097,48.3766,48.3097,48.3766,3600.0
2015-04-21 12:50:00,50.62,50.63,50.6,50.6,4200.0,48.367,48.3766,48.3479,48.3479,4200.0
2015-04-21 12:55:00,50.59,50.71,50.57,50.68,8600.0,48.3384,48.453,48.3192,48.4244,8600.0
2015-04-21 13:00:00,50.7,50.74,50.7,50.72,9800.0,48.4435,48.4817,48.4435,48.4626,9800.0
2015-04-21 13:05:00,50.72,50.73,50.71,50.72,3400.0,48.4626,48.4721,48.453,48.4626,3400.0
2015-04-21 13:10:00,50.72,50.8,50.72,50.77,13000.0,48.4626,48.539,48.4626,48.5103,13000.0
2015-04-21 13:15:00,50.77,50.8,50.74,50.76,4400.0,48.5103,48.539,48.4817,48.5008,4400.0
2015-04-21 13:20:00,50.76,50.76,50.74,50.76,6600.0,48.5008,48.5008,48.4817,48.5008,6600.0
2015-04-21 13:25:00,50.76,50.76,50.74,50.76,5600.0,48.5008,48.5008,48.4817,48.5008,5600.0
2015-04-21 13:30:00,50.77,50.78,50.73,50.73,7000.0,48.5103,48.5199,48.4721,48.4721,7000.0
2015-04-21 13:35:00,50.74,50.74,50.69,50.7,8000.0,48.4817,48.4817,48.4339,48.4435,8000.0
2015-04-21 13:40:00,50.7,50.72,50.7,50.71,9600.0,48.4435,48.4626,48.4435,48.453,9600.0
2015-04-21 13:45:00,50.72,50.75,50.72,50.72,6000.0,48.4626,48.4912,48.4626,48.4626,6000.0
2015-04-21 13:50:00,50.71,50.77,50.71,50.76,6400.0,48.453,48.5103,48.453,48.5008,6400.0
2015-04-21 13:55:00,50.74,50.81,50.74,50.77,9800.0,48.4817,48.5486,48.4817,48.5103,9800.0
2015-04-21 14:00:00,50.77,50.77,50.73,50.76,4600.0,48.5103,48.5103,48.4721,48.5008,4600.0
2015-04-21 14:05:00,50.76,50.76,50.72,50.72,5000.0,48.5008,48.5008,48.4626,48.4626,5000.0
2015-04-21 14:10:00,50.74,50.83,50.74,50.83,9600.0,48.4817,48.5677,48.4817,48.5677,9600.0
2015-04-21 14:15:00,50.83,50.88,50.83,50.86,13000.0,48.5677,48.6155,48.5677,48.5963,13000.0
2015-04-21 14:20:00,50.87,50.87,50.85,50.87,6400.0,48.6059,48.6059,48.5868,48.6059,6400.0
2015-04-21 14:25:00,50.87,50.97,50.87,50.95,11200.0,48.6059,48.7014,48.6059,48.6823,11200.0
2015-04-21 14:30:00,50.96,50.99,50.94,50.98,16400.0,48.6919,48.7206,48.6728,48.711,16400.0
2015-04-21 14:35:00,50.99,51.0,50.96,50.98,4600.0,48.7206,48.7301,48.6919,48.711,4600.0
2015-04-21 14:40:00,50.96,50.99,50.95,50.95,8600.0,48.6919,48.7206,48.6823,48.6823,8600.0
2015-04-21 14:45:00,50.94,50.95,50.92,50.95,6200.0,48.6728,48.6823,48.6537,48.6823,6200.0
2015-04-21 14:50:00,50.94,50.95,50.93,50.93,7400.0,48.6728,48.6823,48.6632,48.6632,7400.0
2015-04-21 14:55:00,50.92,50.93,50.88,50.9,8600.0,48.6537,48.6632,48.6155,48.6346,8600.0
2015-04-21 15:00:00,50.91,50.91,50.85,50.85,5800.0,48.6441,48.6441,48.5868,48.5868,5800.0
2015-04-21 15:05:00,50.85,50.9,50.82,50.82,9000.0,48.5868,48.6346,48.5581,48.5581,9000.0
2015-04-21 15:10:00,50.83,50.83,50.76,50.77,11200.0,48.5677,48.5677,48.5008,48.5103,11200.0
2015-04-21 15:15:00,50.77,50.85,50.77,50.81,12800.0,48.5103,48.5868,48.5103,48.5486,12800.0
2015-04-21 15:20:00,50.81,50.83,50.8,50.81,11600.0,48.5486,48.5677,48.539,48.5486,11600.0
2015-04-21 15:25:00,50.79,50.81,50.74,50.76,17000.0,48.5295,48.5486,48.4817,48.5008,17000.0
2015-04-21 15:30:00,50.75,50.79,50.74,50.79,18400.0,48.4912,48.5295,48.4817,48.5295,18400.0
2015-04-21 15:35:00,50.77,50.78,50.74,50.77,19000.0,48.5103,48.5199,48.4817,48.5103,19000.0
2015-04-21 15:40:00,50.78,50.82,50.76,50.81,47800.0,48.5199,48.5581,48.5008,48.5486,47800.0
2015-04-21 15:45:00,50.8,50.83,50.8,50.8,49000.0,48.539,48.5677,48.539,48.539,49000.0
2015-04-21 15:50:00,50.8,50.82,50.76,50.82,50800.0,48.539,48.5581,48.5008,48.5581,50800.0
2015-04-21 15:55:00,50.85,50.87,50.8,50.82,98800.0,48.5868,48.6059,48.539,48.5581,98800.0
2015-04-22 09:30:00,51.0,51.19,50.79,50.79,8800.0,48.7301,48.9117,48.5295,48.5295,8800.0
2015-04-22 09:35:00,50.87,50.97,50.81,50.92,12000.0,48.6059,48.7014,48.5486,48.6537,12000.0
2015-04-22 09:40:00,50.9,50.96,50.71,50.74,13800.0,48.6346,48.6919,48.453,48.4817,13800.0
2015-04-22 09:45:00,50.69,50.7,50.63,50.69,6000.0,48.4339,48.4435,48.3766,48.4339,6000.0
2015-04-22 09:50:00,50.65,50.67,50.59,50.64,8000.0,48.3957,48.4148,48.3384,48.3861,8000.0
2015-04-22 09:55:00,50.72,50.74,50.65,50.66,800.0,48.4626,48.4817,48.3957,48.4052,800.0
2015-04-22 10:00:00,50.72,50.74,50.51,50.51,34800.0,48.4626,48.4817,48.2619,48.2619,34800.0
2015-04-22 10:05:00,50.51,50.59,50.48,50.59,11400.0,48.2619,48.3384,48.2333,48.3384,11400.0
2015-04-22 10:10:00,50.64,50.65,50.59,50.65,2600.0,48.3861,48.3957,48.3384,48.3957,2600.0
2015-04-22 10:15:00,50.65,50.69,50.54,50.69,8600.0,48.3957,48.4339,48.2906,48.4339,8600.0
2015-04-22 10:20:00,50.73,50.82,50.72,50.8,5800.0,48.4721,48.5581,48.4626,48.539,5800.0
2015-04-22 10:25:00,50.75,50.83,50.75,50.83,4000.0,48.4912,48.5677,48.4912,48.5677,4000.0
2015-04-22 10:30:00,50.83,50.85,50.8,50.83,6200.0,48.5677,48.5868,48.539,48.5677,6200.0
2015-04-22 10:35:00,50.83,50.93,50.77,50.93,9200.0,48.5677,48.6632,48.5103,48.6632,9200.0
2015-04-22 10:40:00,50.94,51.06,50.91,51.02,11400.0,48.6728,48.7874,48.6441,48.7492,11400.0
2015-04-22 10:45:00,51.06,51.22,51.04,51.19,24600.0,48.7874,48.9403,48.7683,48.9117,24600.0
2015-04-22 10:50:00,51.16,51.19,51.13,51.13,6200.0,48.883,48.9117,48.8543,48.8543,6200.0
2015-04-22 10:55:00,51.13,51.16,51.03,51.14,31200.0,48.8543,48.883,48.7588,48.8639,31200.0
2015-04-22 11:00:00,51.2,51.23,51.13,51.19,22400.0,48.9212,48.9499,48.8543,48.9117,22400.0
2015-04-22 11:05:00,51.19,51.22,51.12,51.12,6200.0,48.9117,48.9403,48.8448,48.8448,6200.0
2015-04-22 11:10:00,51.12,51.18,51.05,51.05,8400.0,48.8448,48.9021,48.7779,48.7779,8400.0
2015-04-22 11:15:00,51.05,51.06,50.98,50.98,4800.0,48.7779,48.7874,48.711,48.711,4800.0
2015-04-22 11:20:00,50.94,50.94,50.85,50.88,4000.0,48.6728,48.6728,48.5868,48.6155,4000.0
2015-04-22 11:25:00,50.88,50.91,50.77,50.85,18800.0,48.6155,48.6441,48.5103,48.5868,18800.0
2015-04-22 11:30:00,50.88,50.96,50.87,50.87,5800.0,48.6155,48.6919,48.6059,48.6059,5800.0
2015-04-22 11:35:00,50.84,50.86,50.84,50.85,2000.0,48.5772,48.5963,48.5772,48.5868,2000.0
2015-04-22 11:40:00,50.88,50.94,50.88,50.94,4000.0,48.6155,48.6728,48.6155,48.6728,4000.0
2015-04-22 11:45:00,50.94,50.96,50.93,50.94,6400.0,48.6728,48.6919,48.6632,48.6728,6400.0
2015-04-22 11:50:00,50.92,50.93,50.85,50.9,9800.0,48.6537,48.6632,48.5868,48.6346,9800.0
2015-04-22 11:55:00,50.91,50.96,50.91,50.96,3000.0,48.6441,48.6919,48.6441,48.6919,3000.0
2015-04-22 12:00:00,50.97,50.99,50.86,50.86,6800.0,48.7014,48.7206,48.5963,48.5963,6800.0
2015-04-22 12:05:00,50.86,50.95,50.85,50.91,19000.0,48.5963,48.6823,48.5868,48.6441,19000.0
2015-04-22 12:10:00,50.88,50.92,50.85,50.85,10400.0,48.6155,48.6537,48.5868,48.5868,10400.0
2015-04-22 12:15:00,50.85,50.85,50.76,50.8,12600.0,48.5868,48.5868,48.5008,48.539,12600.0
2015-04-22 12:20:00,50.76,50.84,50.76,50.82,7400.0,48.5008,48.5772,48.5008,48.5581,7400.0
2015-04-22 12:25:00,50.82,50.88,50.82,50.85,7400.0,48.5581,48.6155,48.5581,48.5868,7400.0
2015-04-22 12:30:00,50.87,50.88,50.82,50.82,6600.0,48.6059,48.6155,48.5581,48.5581,6600.0
2015-04-22 12:35:00,50.83,50.88,50.81,50.88,8000.0,48.5677,48.6155,48.5486,48.6155,8000.0
2015-04-22 12:40:00,50.87,50.88,50.87,50.87,3200.0,48.6059,48.6155,48.6059,48.6059,3200.0
2015-04-22 12:45:00,50.88,50.88,50.87,50.87,3200.0,48.6155,48.6155,48.6059,48.6059,3200.0
2015-04-22 12:50:00,50.87,50.93,50.85,50.93,6000.0,48.6059,48.6632,48.5868,48.6632,6000.0
2015-04-22 12:55:00,50.96,50.97,50.88,50.88,5600.0,48.6919,48.7014,48.6155,48.6155,5600.0
2015-04-22 13:00:00,50.87,50.88,50.81,50.81,10400.0,48.6059,48.6155,48.5486,48.5486,10400.0
2015-04-22 13:05:00,50.81,50.83,50.81,50.83,2800.0,48.5486,48.5677,48.5486,48.5677,2800.0
2015-04-22 13:10:00,50.81,50.81,50.77,50.77,1800.0,48.5486,48.5486,48.5103,48.5103,1800.0
2015-04-22 13:15:00,50.79,50.81,50.74,50.74,4200.0,48.5295,48.5486,48.4817,48.4817,4200.0
2015-04-22 13:20:00,50.73,50.75,50.71,50.71,3600.0,48.4721,48.4912,48.453,48.453,3600.0
2015-04-22 13:25:00,50.71,50.75,50.71,50.75,2600.0,48.453,48.4912,48.453,48.4912,2600.0
2015-04-22 13:30:00,50.73,50.75,50.73,50.74,2400.0,48.4721,48.4912,48.4721,48.4817,2400.0
2015-04-22 13:35:00,50.75,50.85,50.74,50.82,7400.0,48.4912,48.5868,48.4817,48.5581,7400.0
2015-04-22 13:40:00,50.79,50.85,50.75,50.85,11200.0,48.5295,48.5868,48.4912,48.5868,11200.0
2015-04-22 13:45:00,50.83,50.85,50.83,50.83,2400.0,48.5677,48.5868,48.5677,48.5677,2400.0
2015-04-22 13:50:00,50.83,50.83,50.76,50.77,3600.0,48.5677,48.5677,48.5008,48.5103,3600.0
2015-04-22 13:55:00,50.77,50.82,50.77,50.8,6800.0,48.5103,48.5581,48.5103,48.539,6800.0
2015-04-22 14:00:00,50.79,50.8,50.78,50.8,5400.0,48.5295,48.539,48.5199,48.539,5400.0
2015-04-22 14:05:00,50.81,50.85,50.81,50.81,9000.0,48.5486,48.5868,48.5486,48.5486,9000.0
2015-04-22 14:10:00,50.8,50.81,50.8,50.8,5000.0,48.539,48.5486,48.539,48.539,5000.0
2015-04-22 14:15:00,50.81,50.85,50.81,50.83,6800.0,48.5486,48.5868,48.5486,48.5677,6800.0
2015-04-22 14:20:00,50.84,50.84,50.81,50.84,6000.0,48.5772,48.5772,48.5486,48.5772,6000.0
2015-04-22 14:25:00,50.84,50.85,50.81,50.81,3000.0,48.5772,48.5868,48.5486,48.5486,3000.0
2015-04-22 14:30:00,50.83,50.87,50.81,50.87,6800.0,48.5677,48.6059,48.5486,48.6059,6800.0
2015-04-22 14:35:00,50.88,50.9,50.88,50.88,5600.0,48.6155,48.6346,48.6155,48.6155,5600.0
2015-04-22 14:40:00,50.88,50.88,50.84,50.85,3800.0,48.6155,48.6155,48.5772,48.5868,3800.0
2015-04-22 14:45:00,50.84,50.88,50.84,50.88,3800.0,48.5772,48.6155,48.5772,48.6155,3800.0
2015-04-22 14:50:00,50.9,50.91,50.89,50.89,6200.0,48.6346,48.6441,48.625,48.625,6200.0
2015-04-22 14:55:00,50.88,50.88,50.85,50.85,2200.0,48.6155,48.6155,48.5868,48.5868,2200.0
2015-04-22 15:00:00,50.83,50.83,50.81,50.81,2400.0,48.5677,48.5677,48.5486,48.5486,2400.0
2015-04-22 15:05:00,50.81,50.84,50.78,50.84,14200.0,48.5486,48.5772,48.5199,48.5772,14200.0
2015-04-22 15:10:00,50.85,50.85,50.83,50.83,7200.0,48.5868,48.5868,48.5677,48.5677,7200.0
2015-04-22 15:15:00,50.84,50.85,50.83,50.85,5600.0,48.5772,48.5868,48.5677,48.5868,5600.0
2015-04-22 15:20:00,50.87,50.91,50.85,50.9,10600.0,48.6059,48.6441,48.5868,48.6346,10600.0
2015-04-22 15:25:00,50.9,50.95,50.89,50.95,11000.0,48.6346,48.6823,48.625,48.6823,11000.0
2015-04-22 15:30:00,50.95,50.95,50.8,50.8,12400.0,48.6823,48.6823,48.539,48.539,12400.0
2015-04-22 15:35:00,50.8,50.84,50.78,50.84,16800.0,48.539,48.5772,48.5199,48.5772,16800.0
2015-04-22 15:40:00,50.84,50.84,50.77,50.77,10200.0,48.5772,48.5772,48.5103,48.5103,10200.0
2015-04-22 15:45:00,50.77,50.8,50.77,50.8,15000.0,48.5103,48.539,48.5103,48.539,15000.0
2015-04-22 15:50:00,50.8,50.91,50.8,50.91,40600.0,48.539,48.6441,48.539,48.6441,40600.0
2015-04-22 15:55:00,50.9,50.98,50.9,50.94,74400.0,48.6346,48.711,48.6346,48.6728,74400.0
2015-04-23 09:30:00,50.89,50.95,50.89,50.95,9200.0,48.625,48.6823,48.625,48.6823,9200.0
2015-04-23 09:35:00,50.94,50.99,50.79,50.94,11200.0,48.6728,48.7206,48.5295,48.6728,11200.0
2015-04-23 09:40:00,50.95,50.95,50.95,50.95,400.0,48.6823,48.6823,48.6823,48.6823,400.0
2015-04-23 09:45:00,50.95,50.95,50.88,50.89,4600.0,48.6823,48.6823,48.6155,48.625,4600.0
2015-04-23 09:50:00,50.94,50.98,50.89,50.89,1600.0,48.6728,48.711,48.625,48.625,1600.0
2015-04-23 09:55:00,50.9,50.9,50.87,50.88,3000.0,48.6346,48.6346,48.6059,48.6155,3000.0
2015-04-23 10:00:00,50.82,50.92,50.82,50.87,4200.0,48.5581,48.6537,48.5581,48.6059,4200.0
2015-04-23 10:05:00,50.86,50.88,50.85,50.88,1800.0,48.5963,48.6155,48.5868,48.6155,1800.0
2015-04-23 10:10:00,50.85,50.88,50.85,50.85,18600.0,48.5868,48.6155,48.5868,48.5868,18600.0
2015-04-23 10:15:00,50.88,50.89,50.81,50.81,3000.0,48.6155,48.625,48.5486,48.5486,3000.0
2015-04-23 10:20:00,50.82,50.82,50.82,50.82,1000.0,48.5581,48.5581,48.5581,48.5581,1000.0
2015-04-23 10:25:00,50.84,50.86,50.81,50.84,5000.0,48.5772,48.5963,48.5486,48.5772,5000.0
2015-04-23 10:30:00,50.85,50.85,50.82,50.85,4400.0,48.5868,48.5868,48.5581,48.5868,4400.0
2015-04-23 10:35:00,50.83,50.84,50.79,50.79,2000.0,48.5677,48.5772,48.5295,48.5295,2000.0
2015-04-23 10:40:00,50.82,50.84,50.82,50.84,400.0,48.5581,48.5772,48.5581,48.5772,400.0
2015-04-23 10:45:00,50.82,50.83,50.8,50.83,5800.0,48.5581,48.5677,48.539,48.5677,5800.0
2015-04-23 10:50:00,50.83,50.83,50.75,50.79,3000.0,48.5677,48.5677,48.4912,48.5295,3000.0
2015-04-23 10:55:00,50.79,50.81,50.77,50.77,3000.0,48.5295,48.5486,48.5103,48.5103,3000.0
2015-04-23 11:00:00,50.78,50.81,50.78,50.81,1600.0,48.5199,48.5486,48.5199,48.5486,1600.0
2015-04-23 11:05:00,50.78,50.8,50.78,50.8,1400.0,48.5199,48.539,48.5199,48.539,1400.0
2015-04-23 11:10:00,50.79,50.81,50.79,50.81,800.0,48.5295,48.5486,48.5295,48.5486,800.0
2015-04-23 11:15:00,50.82,50.82,50.79,50.79,1000.0,48.5581,48.5581,48.5295,48.5295,1000.0
2015-04-23 11:20:00,50.79,50.79,50.74,50.76,5000.0,48.5295,48.5295,48.4817,48.5008,5000.0
2015-04-23 11:25:00,50.79,50.87,50.79,50.85,1400.0,48.5295,48.6059,48.5295,48.5868,1400.0
2015-04-23 11:30:00,50.81,50.85,50.81,50.85,2000.0,48.5486,48.5868,48.5486,48.5868,2000.0
2015-04-23 11:35:00,50.85,50.88,50.85,50.85,1400.0,48.5868,48.6155,48.5868,48.5868,1400.0
2015-04-23 11:40:00,50.84,50.85,50.79,50.79,11400.0,48.5772,48.5868,48.5295,48.5295,11400.0
2015-04-23 11:45:00,50.8,50.81,50.77,50.77,3000.0,48.539,48.5486,48.5103,48.5103,3000.0
2015-04-23 11:50:00,50.79,50.87,50.79,50.87,14600.0,48.5295,48.6059,48.5295,48.6059,14600.0
2015-04-23 11:55:00,50.9,50.9,50.88,50.9,9200.0,48.6346,48.6346,48.6155,48.6346,9200.0
2015-04-23 12:00:00,50.9,50.9,50.85,50.85,3200.0,48.6346,48.6346,48.5868,48.5868,3200.0
2015-04-23 12:05:00,50.85,50.87,50.83,50.84,4200.0,48.5868,48.6059,48.5677,48.5772,4200.0
2015-04-23 12:10:00,50.83,50.85,50.83,50.83,3400.0,48.5677,48.5868,48.5677,48.5677,3400.0
2015-04-23 12:15:00,50.83,50.87,50.81,50.83,3400.0,48.5677,48.6059,48.5486,48.5677,3400.0
2015-04-23 12:20:00,50.85,50.87,50.84,50.87,1600.0,48.5868,48.6059,48.5772,48.6059,1600.0
2015-04-23 12:25:00,50.87,50.88,50.85,50.85,3400.0,48.6059,48.6155,48.5868,48.5868,3400.0
2015-04-23 12:30:00,50.85,50.85,50.8,50.81,3200.0,48.5868,48.5868,48.539,48.5486,3200.0
2015-04-23 12:35:00,50.81,50.85,50.81,50.85,7800.0,48.5486,48.5868,48.5486,48.5868,7800.0
2015-04-23 12:40:00,50.85,50.9,50.85,50.89,5400.0,48.5868,48.6346,48.5868,48.625,5400.0
2015-04-23 12:45:00,50.91,50.91,50.88,50.88,1600.0,48.6441,48.6441,48.6155,48.6155,1600.0
2015-04-23 12:50:00,50.89,50.91,50.89,50.91,1800.0,48.625,48.6441,48.625,48.6441,1800.0
2015-04-23 12:55:00,50.93,50.95,50.92,50.94,5600.0,48.6632,48.6823,48.6537,48.6728,5600.0
2015-04-23 13:00:00,50.94,50.94,50.92,50.92,5800.0,48.6728,48.6728,48.6537,48.6537,5800.0
2015-04-23 13:05:00,50.93,50.93,50.9,50.9,1800.0,48.6632,48.6632,48.6346,48.6346,1800.0
2015-04-23 13:10:00,50.9,50.93,50.9,50.93,1600.0,48.6346,48.6632,48.6346,48.6632,1600.0
2015-04-23 13:15:00,50.93,50.93,50.9,50.92,6600.0,48.6632,48.6632,48.6346,48.6537,6600.0
2015-04-23 13:20:00,50.92,50.94,50.92,50.94,6800.0,48.6537,48.6728,48.6537,48.6728,6800.0
2015-04-23 13:25:00,50.94,50.94,50.9,50.91,5000.0,48.6728,48.6728,48.6346,48.6441,5000.0
2015-04-23 13:30:00,50.9,50.9,50.88,50.89,3000.0,48.6346,48.6346,48.6155,48.625,3000.0
2015-04-23 13:35:00,50.89,50.9,50.88,50.9,1600.0,48.625,48.6346,48.6155,48.6346,1600.0
2015-04-23 13:40:00,50.9,50.92,50.89,50.91,6400.0,48.6346,48.6537,48.625,48.6441,6400.0
2015-04-23 13:45:00,50.93,50.93,50.92,50.92,1400.0,48.6632,48.6632,48.6537,48.6537,1400.0
2015-04-23 13:50:00,50.92,50.94,50.9,50.93,3200.0,48.6537,48.6728,48.6346,48.6632,3200.0
2015-04-23 13:55:00,50.94,50.94,50.93,50.93,4800.0,48.6728,48.6728,48.6632,48.6632,4800.0
2015-04-23 14:00:00,50.94,50.94,50.92,50.94,1600.0,48.6728,48.6728,48.6537,48.6728,1600.0
2015-04-23 14:05:00,50.95,50.97,50.94,50.96,2800.0,48.6823,48.7014,48.6728,48.6919,2800.0
2015-04-23 14:10:00,50.97,50.98,50.97,50.98,800.0,48.7014,48.711,48.7014,48.711,800.0
2015-04-23 14:15:00,50.99,51.0,50.96,50.99,4000.0,48.7206,48.7301,48.6919,48.7206,4000.0
2015-04-23 14:20:00,50.98,50.99,50.91,50.91,14600.0,48.711,48.7206,48.6441,48.6441,14600.0
2015-04-23 14:25:00,50.93,50.94,50.92,50.92,3400.0,48.6632,48.6728,48.6537,48.6537,3400.0
2015-04-23 14:30:00,50.93,50.97,50.92,50.92,17200.0,48.6632,48.7014,48.6537,48.6537,17200.0
2015-04-23 14:35:00,50.92,50.93,50.89,50.89,6600.0,48.6537,48.6632,48.625,48.625,6600.0
2015-04-23 14:40:00,50.9,50.94,50.9,50.94,3600.0,48.6346,48.6728,48.6346,48.6728,3600.0
2015-04-23 14:45:00,50.92,50.92,50.88,50.91,5600.0,48.6537,48.6537,48.6155,48.6441,5600.0
2015-04-23 14:50:00,50.9,50.9,50.87,50.88,8000.0,48.6346,48.6346,48.6059,48.6155,8000.0
2015-04-23 14:55:00,50.89,50.9,50.87,50.88,8000.0,48.625,48.6346,48.6059,48.6155,8000.0
2015-04-23 15:00:00,50.88,50.93,50.88,50.91,8200.0,48.6155,48.6632,48.6155,48.6441,8200.0
2015-04-23 15:05:00,50.91,50.92,50.88,50.91,11600.0,48.6441,48.6537,48.6155,48.6441,11600.0
2015-04-23 15:10:00,50.9,50.91,50.89,50.9,16000.0,48.6346,48.6441,48.625,48.6346,16000.0
2015-04-23 15:15:00,50.92,50.95,50.91,50.93,4400.0,48.6537,48.6823,48.6441,48.6632,4400.0
2015-04-23 15:20:00,50.92,50.95,50.91,50.91,9800.0,48.6537,48.6823,48.6441,48.6441,9800.0
2015-04-23 15:25:00,50.91,50.99,50.9,50.99,7800.0,48.6441,48.7206,48.6346,48.7206,7800.0
2015-04-23 15:30:00,50.98,50.98,50.92,50.92,9200.0,48.711,48.711,48.6537,48.6537,9200.0
2015-04-23 15:35:00,50.93,50.96,50.91,50.91,14800.0,48.6632,48.6919,48.6441,48.6441,14800.0
2015-04-23 15:40:00,50.92,50.92,50.9,50.9,11200.0,48.6537,48.6537,48.6346,48.6346,11200.0
2015-04-23 15:45:00,50.9,50.93,50.89,50.9,17200.0,48.6346,48.6632,48.625,48.6346,17200.0
2015-04-23 15:50:00,50.89,50.89,50.84,50.87,31000.0,48.625,48.625,48.5772,48.6059,31000.0
2015-04-23 15:55:00,50.86,50.88,50.84,50.84,41200.0,48.5963,48.6155,48.5772,48.5772,41200.0
2015-04-24 09:30:00,50.91,50.93,50.88,50.88,4400.0,48.6441,48.6632,48.6155,48.6155,4400.0
2015-04-24 09:35:00,50.62,50.69,50.6,50.63,3800.0,48.367,48.4339,48.3479,48.3766,3800.0
2015-04-24 09:40:00,50.63,50.63,50.48,50.52,2600.0,48.3766,48.3766,48.2333,48.2715,2600.0
2015-04-24 09:45:00,50.54,50.63,50.54,50.63,3200.0,48.2906,48.3766,48.2906,48.3766,3200.0
2015-04-24 09:50:00,50.63,50.69,50.62,50.63,6400.0,48.3766,48.4339,48.367,48.3766,6400.0
2015-04-24 09:55:00,50.66,50.67,50.59,50.67,2000.0,48.4052,48.4148,48.3384,48.4148,2000.0
2015-04-24 10:00:00,50.67,50.67,50.63,50.63,5200.0,48.4148,48.4148,48.3766,48.3766,5200.0
2015-04-24 10:05:00,50.63,50.67,50.6,50.67,3800.0,48.3766,48.4148,48.3479,48.4148,3800.0
2015-04-24 10:10:00,50.68,50.74,50.68,50.74,3800.0,48.4244,48.4817,48.4244,48.4817,3800.0
2015-04-24 10:15:00,50.74,50.76,50.73,50.74,7600.0,48.4817,48.5008,48.4721,48.4817,7600.0
2015-04-24 10:20:00,50.72,50.73,50.72,50.73,2000.0,48.4626,48.4721,48.4626,48.4721,2000.0
2015-04-24 10:25:00,50.74,50.77,50.73,50.76,14600.0,48.4817,48.5103,48.4721,48.5008,14600.0
2015-04-24 10:30:00,50.77,50.77,50.75,50.75,3600.0,48.5103,48.5103,48.4912,48.4912,3600.0
2015-04-24 10:35:00,50.77,50.8,50.76,50.8,3800.0,48.5103,48.539,48.5008,48.539,3800.0
2015-04-24 10:40:00,50.79,50.82,50.79,50.81,3000.0,48.5295,48.5581,48.5295,48.5486,3000.0
2015-04-24 10:45:00,50.81,50.82,50.79,50.8,5000.0,48.5486,48.5581,48.5295,48.539,5000.0
2015-04-24 10:50:00,50.82,50.83,50.82,50.82,3000.0,48.5581,48.5677,48.5581,48.5581,3000.0
2015-04-24 10:55:00,50.82,50.85,50.82,50.85,5400.0,48.5581,48.5868,48.5581,48.5868,5400.0
2015-04-24 11:00:00,50.84,50.84,50.82,50.82,5800.0,48.5772,48.5772,48.5581,48.5581,5800.0
2015-04-24 11:05:00,50.84,50.84,50.82,50.82,6200.0,48.5772,48.5772,48.5581,48.5581,6200.0
2015-04-24 11:10:00,50.81,50.82,50.8,50.81,9800.0,48.5486,48.5581,48.539,48.5486,9800.0
2015-04-24 11:15:00,50.81,50.84,50.81,50.84,4800.0,48.5486,48.5772,48.5486,48.5772,4800.0
2015-04-24 11:20:00,50.84,50.85,50.8,50.85,8200.0,48.5772,48.5868,48.539,48.5868,8200.0
2015-04-24 11:25:00,50.85,50.85,50.83,50.85,1400.0,48.5868,48.5868,48.5677,48.5868,1400.0
2015-04-24 11:30:00,50.86,50.87,50.82,50.83,6000.0,48.5963,48.6059,48.5581,48.5677,6000.0
2015-04-24 11:35:00,50.82,50.85,50.82,50.85,3400.0,48.5581,48.5868,48.5581,48.5868,3400.0
2015-04-24 11:40:00,50.86,50.87,50.85,50.85,2400.0,48.5963,48.6059,48.5868,48.5868,2400.0
2015-04-24 11:45:00,50.84,50.84,50.8,50.8,3600.0,48.5772,48.5772,48.539,48.539,3600.0
2015-04-24 11:50:00,50.81,50.81,50.78,50.78,2800.0,48.5486,48.5486,48.5199,48.5199,2800.0
2015-04-24 11:55:00,50.78,50.83,50.78,50.83,3000.0,48.5199,48.5677,48.5199,48.5677,3000.0
2015-04-24 12:00:00,50.83,50.84,50.82,50.82,4000.0,48.5677,48.5772,48.5581,48.5581,4000.0
2015-04-24 12:05:00,50.82,50.83,50.81,50.83,3000.0,48.5581,48.5677,48.5486,48.5677,3000.0
2015-04-24 12:10:00,50.82,50.84,50.82,50.84,3200.0,48.5581,48.5772,48.5581,48.5772,3200.0
2015-04-24 12:15:00,50.84,50.84,50.79,50.79,1600.0,48.5772,48.5772,48.5295,48.5295,1600.0
2015-04-24 12:20:00,50.8,50.82,50.8,50.82,4000.0,48.539,48.5581,48.539,48.5581,4000.0
2015-04-24 12:25:00,50.83,50.83,50.81,50.83,4200.0,48.5677,48.5677,48.5486,48.5677,4200.0
2015-04-24 12:30:00,50.82,50.84,50.82,50.84,3200.0,48.5581,48.5772,48.5581,48.5772,3200.0
2015-04-24 12:35:00,50.84,50.84,50.81,50.83,1800.0,48.5772,48.5772,48.5486,48.5677,1800.0
2015-04-24 12:40:00,50.83,50.83,50.81,50.81,1200.0,48.5677,48.5677,48.5486,48.5486,1200.0
2015-04-24 12:45:00,50.81,50.81,50.77,50.77,3600.0,48.5486,48.5486,48.5103,48.5103,3600.0
2015-04-24 12:50:00,50.79,50.84,50.79,50.84,4200.0,48.5295,48.5772,48.5295,48.5772,4200.0
2015-04-24 12:55:00,50.83,50.83,50.83,50.83,200.0,48.5677,48.5677,48.5677,48.5677,200.0
2015-04-24 13:00:00,50.83,50.84,50.82,50.83,8000.0,48.5677,48.5772,48.5581,48.5677,8000.0
2015-04-24 13:05:00,50.83,50.84,50.81,50.84,7600.0,48.5677,48.5772,48.5486,48.5772,7600.0
2015-04-24 13:10:00,50.84,50.84,50.82,50.84,18600.0,48.5772,48.5772,48.5581,48.5772,18600.0
2015-04-24 13:15:00,50.84,50.93,50.84,50.92,8200.0,48.5772,48.6632,48.5772,48.6537,8200.0
2015-04-24 13:20:00,50.91,50.94,50.91,50.94,1200.0,48.6441,48.6728,48.6441,48.6728,1200.0
2015-04-24 13:25:00,50.94,50.95,50.93,50.94,5800.0,48.6728,48.6823,48.6632,48.6728,5800.0
2015-04-24 13:30:00,50.95,50.95,50.9,50.9,5600.0,48.6823,48.6823,48.6346,48.6346,5600.0
2015-04-24 13:35:00,50.9,50.93,50.9,50.92,5200.0,48.6346,48.6632,48.6346,48.6537,5200.0
2015-04-24 13:40:00,50.93,50.96,50.93,50.96,3400.0,48.6632,48.6919,48.6632,48.6919,3400.0
2015-04-24 13:45:00,50.95,50.96,50.94,50.95,3200.0,48.6823,48.6919,48.6728,48.6823,3200.0
2015-04-24 13:50:00,50.94,50.96,50.93,50.96,4800.0,48.6728,48.6919,48.6632,48.6919,4800.0
2015-04-24 13:55:00,50.97,50.99,50.97,50.99,7200.0,48.7014,48.7206,48.7014,48.7206,7200.0
2015-04-24 14:00:00,50.99,50.99,50.96,50.96,5400.0,48.7206,48.7206,48.6919,48.6919,5400.0
2015-04-24 14:05:00,50.95,50.98,50.95,50.98,6800.0,48.6823,48.711,48.6823,48.711,6800.0
2015-04-24 14:10:00,50.98,50.98,50.97,50.97,6600.0,48.711,48.711,48.7014,48.7014,6600.0
2015-04-24 14:15:00,50.97,50.98,50.97,50.98,4000.0,48.7014,48.711,48.7014,48.711,4000.0
2015-04-24 14:20:00,50.98,50.99,50.98,50.99,5600.0,48.711,48.7206,48.711,48.7206,5600.0
2015-04-24 14:25:00,50.99,50.99,50.99,50.99,3400.0,48.7206,48.7206,48.7206,48.7206,3400.0
2015-04-24 14:30:00,50.99,50.99,50.94,50.94,6400.0,48.7206,48.7206,48.6728,48.6728,6400.0
2015-04-24 14:35:00,50.94,50.95,50.91,50.92,2600.0,48.6728,48.6823,48.6441,48.6537,2600.0
2015-04-24 14:40:00,50.93,50.96,50.93,50.95,5200.0,48.6632,48.6919,48.6632,48.6823,5200.0
2015-04-24 14:45:00,50.97,50.98,50.95,50.97,6200.0,48.7014,48.711,48.6823,48.7014,6200.0
2015-04-24 14:50:00,50.96,50.99,50.95,50.99,10000.0,48.6919,48.7206,48.6823,48.7206,10000.0
2015-04-24 14:55:00,50.99,51.0,50.96,50.97,4800.0,48.7206,48.7301,48.6919,48.7014,4800.0
2015-04-24 15:00:00,50.97,51.0,50.93,50.94,12200.0,48.7014,48.7301,48.6632,48.6728,12200.0
2015-04-24 15:05:00,50.94,50.96,50.93,50.96,5000.0,48.6728,48.6919,48.6632,48.6919,5000.0
2015-04-24 15:10:00,50.95,50.96,50.93,50.95,11800.0,48.6823,48.6919,48.6632,48.6823,11800.0
2015-04-24 15:15:00,50.93,50.93,50.88,50.88,6800.0,48.6632,48.6632,48.6155,48.6155,6800.0
2015-04-24 15:20:00,50.87,50.88,50.84,50.84,13200.0,48.6059,48.6155,48.5772,48.5772,13200.0
2015-04-24 15:25:00,50.83,50.83,50.8,50.82,6400.0,48.5677,48.5677,48.539,48.5581,6400.0
2015-04-24 15:30:00,50.83,50.84,50.82,50.84,11400.0,48.5677,48.5772,48.5581,48.5772,11400.0
2015-04-24 15:35:00,50.84,50.87,50.84,50.86,8000.0,48.5772,48.6059,48.5772,48.5963,8000.0
2015-04-24 15:40:00,50.85,50.9,50.85,50.88,12200.0,48.5868,48.6346,48.5868,48.6155,12200.0
2015-04-24 15:45:00,50.89,50.93,50.88,50.92,27000.0,48.625,48.6632,48.6155,48.6537,27000.0
2015-04-24 15:50:00,50.92,50.92,50.87,50.9,19000.0,48.6537,48.6537,48.6059,48.6346,19000.0
2015-04-24 15:55:00,50.9,50.93,50.87,50.89,42600.0,48.6346,48.6632,48.6059,48.625,42600.0
2015-04-27 09:30:00,50.93,50.93,50.6,50.64,10400.0,48.6632,48.6632,48.3479,48.3861,10400.0
2015-04-27 09:35:00,50.77,50.8,50.77,50.77,2200.0,48.5103,48.539,48.5103,48.5103,2200.0
2015-04-27 09:40:00,50.6,50.78,50.6,50.78,2200.0,48.3479,48.5199,48.3479,48.5199,2200.0
2015-04-27 09:45:00,50.75,50.83,50.75,50.83,4000.0,48.4912,48.5677,48.4912,48.5677,4000.0
2015-04-27 09:50:00,50.83,50.89,50.75,50.83,6000.0,48.5677,48.625,48.4912,48.5677,6000.0
2015-04-27 09:55:00,50.84,50.92,50.82,50.92,11000.0,48.5772,48.6537,48.5581,48.6537,11000.0
2015-04-27 10:00:00,50.91,50.95,50.9,50.9,8200.0,48.6441,48.6823,48.6346,48.6346,8200.0
2015-04-27 10:05:00,50.92,50.97,50.91,50.96,11600.0,48.6537,48.7014,48.6441,48.6919,11600.0
2015-04-27 10:10:00,50.94,50.98,50.94,50.97,4000.0,48.6728,48.711,48.6728,48.7014,4000.0
2015-04-27 10:15:00,50.96,51.0,50.95,51.0,5000.0,48.6919,48.7301,48.6823,48.7301,5000.0
2015-04-27 10:20:00,51.02,51.02,50.96,50.96,7000.0,48.7492,48.7492,48.6919,48.6919,7000.0
2015-04-27 10:25:00,50.99,51.0,50.97,50.99,4200.0,48.7206,48.7301,48.7014,48.7206,4200.0
2015-04-27 10:30:00,50.99,50.99,50.97,50.97,3600.0,48.7206,48.7206,48.7014,48.7014,3600.0
2015-04-27 10:35:00,50.97,50.97,50.93,50.94,2600.0,48.7014,48.7014,48.6632,48.6728,2600.0
2015-04-27 10:40:00,50.93,50.93,50.93,50.93,400.0,48.6632,48.6632,48.6632,48.6632,400.0
2015-04-27 10:45:00,50.92,50.92,50.88,50.88,3000.0,48.6537,48.6537,48.6155,48.6155,3000.0
2015-04-27 10:50:00,50.85,50.87,50.77,50.77,5600.0,48.5868,48.6059,48.5103,48.5103,5600.0
2015-04-27 10:55:00,50.76,50.76,50.71,50.75,4200.0,48.5008,48.5008,48.453,48.4912,4200.0
2015-04-27 11:00:00,50.74,50.74,50.72,50.72,4200.0,48.4817,48.4817,48.4626,48.4626,4200.0
2015-04-27 11:05:00,50.7,50.72,50.7,50.72,1400.0,48.4435,48.4626,48.4435,48.4626,1400.0
2015-04-27 11:10:00,50.74,50.74,50.72,50.72,1800.0,48.4817,48.4817,48.4626,48.4626,1800.0
2015-04-27 11:15:00,50.71,50.75,50.7,50.75,2600.0,48.453,48.4912,48.4435,48.4912,2600.0
2015-04-27 11:20:00,50.72,50.76,50.72,50.76,2200.0,48.4626,48.5008,48.4626,48.5008,2200.0
2015-04-27 11:25:00,50.75,50.76,50.74,50.76,2400.0,48.4912,48.5008,48.4817,48.5008,2400.0
2015-04-27 11:30:00,50.76,50.8,50.75,50.8,3000.0,48.5008,48.539,48.4912,48.539,3000.0
2015-04-27 11:35:00,50.81,50.81,50.81,50.81,1000.0,48.5486,48.5486,48.5486,48.5486,1000.0
2015-04-27 11:40:00,50.81,50.85,50.81,50.85,5000.0,48.5486,48.5868,48.5486,48.5868,5000.0
2015-04-27 11:45:00,50.83,50.84,50.77,50.77,3000.0,48.5677,48.5772,48.5103,48.5103,3000.0
2015-04-27 11:50:00,50.76,50.76,50.74,50.74,2400.0,48.5008,48.5008,48.4817,48.4817,2400.0
2015-04-27 11:55:00,50.72,50.74,50.67,50.74,7600.0,48.4626,48.4817,48.4148,48.4817,7600.0
2015-04-27 12:00:00,50.73,50.73,50.73,50.73,800.0,48.4721,48.4721,48.4721,48.4721,800.0
2015-04-27 12:05:00,50.74,50.77,50.73,50.76,5000.0,48.4817,48.5103,48.4721,48.5008,5000.0
2015-04-27 12:10:00,50.76,50.76,50.73,50.76,4200.0,48.5008,48.5008,48.4721,48.5008,4200.0
2015-04-27 12:15:00,50.73,50.73,50.67,50.67,6000.0,48.4721,48.4721,48.4148,48.4148,6000.0
2015-04-27 12:20:00,50.65,50.71,50.6,50.71,2600.0,48.3957,48.453,48.3479,48.453,2600.0
2015-04-27 12:25:00,50.67,50.71,50.67,50.68,1000.0,48.4148,48.453,48.4148,48.4244,1000.0
2015-04-27 12:30:00,50.7,50.71,50.67,50.67,4200.0,48.4435,48.453,48.4148,48.4148,4200.0
2015-04-27 12:35:00,50.62,50.63,50.6,50.63,2000.0,48.367,48.3766,48.3479,48.3766,2000.0
2015-04-27 12:40:00,50.65,50.65,50.62,50.62,2000.0,48.3957,48.3957,48.367,48.367,2000.0
2015-04-27 12:45:00,50.6,50.6,50.56,50.56,1400.0,48.3479,48.3479,48.3097,48.3097,1400.0
2015-04-27 12:50:00,50.57,50.59,50.52,50.52,7000.0,48.3192,48.3384,48.2715,48.2715,7000.0
2015-04-27 12:55:00,50.54,50.56,50.53,50.54,2200.0,48.2906,48.3097,48.281,48.2906,2200.0
2015-04-27 13:00:00,50.53,50.57,50.52,50.57,5200.0,48.281,48.3192,48.2715,48.3192,5200.0
2015-04-27 13:05:00,50.57,50.59,50.57,50.59,1200.0,48.3192,48.3384,48.3192,48.3384,1200.0
2015-04-27 13:10:00,50.59,50.59,50.53,50.53,2800.0,48.3384,48.3384,48.281,48.281,2800.0
2015-04-27 13:15:00,50.52,50.52,50.47,50.49,3000.0,48.2715,48.2715,48.2237,48.2428,3000.0
2015-04-27 13:20:00,50.45,50.55,50.44,50.55,4200.0,48.2046,48.3001,48.195,48.3001,4200.0
2015-04-27 13:25:00,50.52,50.61,50.5,50.61,6600.0,48.2715,48.3575,48.2524,48.3575,6600.0
2015-04-27 13:30:00,50.61,50.61,50.58,50.58,2000.0,48.3575,48.3575,48.3288,48.3288,2000.0
2015-04-27 13:35:00,50.59,50.68,50.59,50.66,2200.0,48.3384,48.4244,48.3384,48.4052,2200.0
2015-04-27 13:40:00,50.64,50.65,50.63,50.65,600.0,48.3861,48.3957,48.3766,48.3957,600.0
2015-04-27 13:45:00,50.62,50.63,50.58,50.58,1000.0,48.367,48.3766,48.3288,48.3288,1000.0
2015-04-27 13:50:00,50.6,50.6,50.57,50.57,3400.0,48.3479,48.3479,48.3192,48.3192,3400.0
2015-04-27 13:55:00,50.57,50.61,50.56,50.61,1200.0,48.3192,48.3575,48.3097,48.3575,1200.0
2015-04-27 14:00:00,50.59,50.59,50.52,50.52,1400.0,48.3384,48.3384,48.2715,48.2715,1400.0
2015-04-27 14:05:00,50.53,50.6,50.53,50.59,3200.0,48.281,48.3479,48.281,48.3384,3200.0
2015-04-27 14:10:00,50.58,50.58,50.56,50.56,1000.0,48.3288,48.3288,48.3097,48.3097,1000.0
2015-04-27 14:15:00,50.54,50.6,50.54,50.59,2800.0,48.2906,48.3479,48.2906,48.3384,2800.0
2015-04-27 14:20:00,50.6,50.62,50.58,50.6,3400.0,48.3479,48.367,48.3288,48.3479,3400.0
2015-04-27 14:25:00,50.6,50.69,50.6,50.69,1600.0,48.3479,48.4339,48.3479,48.4339,1600.0
2015-04-27 14:30:00,50.69,50.69,50.63,50.63,3600.0,48.4339,48.4339,48.3766,48.3766,3600.0
2015-04-27 14:35:00,50.63,50.63,50.54,50.58,3800.0,48.3766,48.3766,48.2906,48.3288,3800.0
2015-04-27 14:40:00,50.54,50.6,50.52,50.6,6600.0,48.2906,48.3479,48.2715,48.3479,6600.0
2015-04-27 14:45:00,50.6,50.6,50.58,50.59,1600.0,48.3479,48.3479,48.3288,48.3384,1600.0
2015-04-27 14:50:00,50.6,50.6,50.54,50.59,6600.0,48.3479,48.3479,48.2906,48.3384,6600.0
2015-04-27 14:55:00,50.57,50.62,50.57,50.62,4800.0,48.3192,48.367,48.3192,48.367,4800.0
2015-04-27 15:00:00,50.63,50.67,50.63,50.67,9000.0,48.3766,48.4148,48.3766,48.4148,9000.0
2015-04-27 15:05:00,50.67,50.68,50.66,50.66,5000.0,48.4148,48.4244,48.4052,48.4052,5000.0
2015-04-27 15:10:00,50.67,50.69,50.66,50.67,6800.0,48.4148,48.4339,48.4052,48.4148,6800.0
2015-04-27 15:15:00,50.66,50.68,50.65,50.66,17000.0,48.4052,48.4244,48.3957,48.4052,17000.0
2015-04-27 15:20:00,50.66,50.69,50.66,50.67,9800.0,48.4052,48.4339,48.4052,48.4148,9800.0
2015-04-27 15:25:00,50.67,50.71,50.65,50.66,8000.0,48.4148,48.453,48.3957,48.4052,8000.0
2015-04-27 15:30:00,50.64,50.65,50.62,50.63,3600.0,48.3861,48.3957,48.367,48.3766,3600.0
2015-04-27 15:35:00,50.63,50.68,50.6,50.66,11200.0,48.3766,48.4244,48.3479,48.4052,11200.0
2015-04-27 15:40:00,50.68,50.68,50.63,50.67,8000.0,48.4244,48.4244,48.3766,48.4148,8000.0
2015-04-27 15:45:00,50.65,50.65,50.58,50.65,29200.0,48.3957,48.3957,48.3288,48.3957,29200.0
2015-04-27 15:50:00,50.65,50.67,50.63,50.66,27600.0,48.3957,48.4148,48.3766,48.4052,27600.0
2015-04-27 15:55:00,50.65,50.7,50.63,50.69,40000.0,48.3957,48.4435,48.3766,48.4339,40000.0
2015-04-28 09:30:00,50.56,50.82,50.52,50.52,8800.0,48.3097,48.5581,48.2715,48.2715,8800.0
2015-04-28 09:35:00,50.55,50.6,50.49,50.55,9600.0,48.3001,48.3479,48.2428,48.3001,9600.0
2015-04-28 09:40:00,50.56,50.65,50.49,50.6,13600.0,48.3097,48.3957,48.2428,48.3479,13600.0
2015-04-28 09:45:00,50.6,50.64,50.55,50.6,14000.0,48.3479,48.3861,48.3001,48.3479,14000.0
2015-04-28 09:50:00,50.61,50.75,50.61,50.65,17000.0,48.3575,48.4912,48.3575,48.3957,17000.0
2015-04-28 09:55:00,50.66,50.66,50.44,50.44,9200.0,48.4052,48.4052,48.195,48.195,9200.0
2015-04-28 10:00:00,50.35,50.36,50.13,50.16,17000.0,48.109,48.1186,47.8988,47.9275,17000.0
2015-04-28 10:05:00,50.15,50.18,50.01,50.1,29800.0,47.9179,47.9466,47.7842,47.8702,29800.0
2015-04-28 10:10:00,50.12,50.2,50.07,50.07,6800.0,47.8893,47.9657,47.8415,47.8415,6800.0
2015-04-28 10:15:00,50.07,50.15,50.04,50.12,9400.0,47.8415,47.9179,47.8128,47.8893,9400.0
2015-04-28 10:20:00,50.14,50.19,50.14,50.18,6800.0,47.9084,47.9562,47.9084,47.9466,6800.0
2015-04-28 10:25:00,50.19,50.24,50.09,50.09,31800.0,47.9562,48.0039,47.8606,47.8606,31800.0
2015-04-28 10:30:00,50.09,50.21,50.05,50.21,27800.0,47.8606,47.9753,47.8224,47.9753,27800.0
2015-04-28 10:35:00,50.21,50.24,50.13,50.17,10400.0,47.9753,48.0039,47.8988,47.9371,10400.0
2015-04-28 10:40:00,50.22,50.32,50.2,50.25,18400.0,47.9848,48.0804,47.9657,48.0135,18400.0
2015-04-28 10:45:00,50.24,50.38,50.24,50.38,10000.0,48.0039,48.1377,48.0039,48.1377,10000.0
2015-04-28 10:50:00,50.38,50.39,50.28,50.28,7800.0,48.1377,48.1473,48.0422,48.0422,7800.0
2015-04-28 10:55:00,50.29,50.35,50.29,50.35,8000.0,48.0517,48.109,48.0517,48.109,8000.0
2015-04-28 11:00:00,50.36,50.52,50.35,50.51,16400.0,48.1186,48.2715,48.109,48.2619,16400.0
2015-04-28 11:05:00,50.51,50.51,50.48,50.5,3800.0,48.2619,48.2619,48.2333,48.2524,3800.0
2015-04-28 11:10:00,50.52,50.56,50.52,50.52,5800.0,48.2715,48.3097,48.2715,48.2715,5800.0
2015-04-28 11:15:00,50.52,50.52,50.44,50.48,7600.0,48.2715,48.2715,48.195,48.2333,7600.0
2015-04-28 11:20:00,50.49,50.51,50.46,50.48,3000.0,48.2428,48.2619,48.2141,48.2333,3000.0
2015-04-28 11:25:00,50.48,50.55,50.47,50.5,3000.0,48.2333,48.3001,48.2237,48.2524,3000.0
2015-04-28 11:30:00,50.52,50.55,50.5,50.5,3400.0,48.2715,48.3001,48.2524,48.2524,3400.0
2015-04-28 11:35:00,50.51,50.52,50.46,50.46,18000.0,48.2619,48.2715,48.2141,48.2141,18000.0
2015-04-28 11:40:00,50.45,50.47,50.43,50.43,3400.0,48.2046,48.2237,48.1855,48.1855,3400.0
2015-04-28 11:45:00,50.44,50.49,50.4,50.49,19200.0,48.195,48.2428,48.1568,48.2428,19200.0
2015-04-28 11:50:00,50.48,50.51,50.47,50.51,8600.0,48.2333,48.2619,48.2237,48.2619,8600.0
2015-04-28 11:55:00,50.51,50.57,50.5,50.55,3800.0,48.2619,48.3192,48.2524,48.3001,3800.0
2015-04-28 12:00:00,50.53,50.54,50.49,50.49,4200.0,48.281,48.2906,48.2428,48.2428,4200.0
2015-04-28 12:05:00,50.51,50.56,50.49,50.56,3000.0,48.2619,48.3097,48.2428,48.3097,3000.0
2015-04-28 12:10:00,50.57,50.58,50.53,50.54,6200.0,48.3192,48.3288,48.281,48.2906,6200.0
2015-04-28 12:15:00,50.54,50.54,50.49,50.53,11200.0,48.2906,48.2906,48.2428,48.281,11200.0
2015-04-28 12:20:00,50.54,50.55,50.5,50.5,5200.0,48.2906,48.3001,48.2524,48.2524,5200.0
2015-04-28 12:25:00,50.52,50.56,50.5,50.56,6000.0,48.2715,48.3097,48.2524,48.3097,6000.0
2015-04-28 12:30:00,50.56,50.58,50.54,50.54,6800.0,48.3097,48.3288,48.2906,48.2906,6800.0
2015-04-28 12:35:00,50.55,50.56,50.52,50.52,3800.0,48.3001,48.3097,48.2715,48.2715,3800.0
2015-04-28 12:40:00,50.54,50.55,50.5,50.5,6800.0,48.2906,48.3001,48.2524,48.2524,6800.0
2015-04-28 12:45:00,50.52,50.52,50.51,50.51,4000.0,48.2715,48.2715,48.2619,48.2619,4000.0
2015-04-28 12:50:00,50.52,50.57,50.45,50.55,9000.0,48.2715,48.3192,48.2046,48.3001,9000.0
2015-04-28 12:55:00,50.55,50.56,50.52,50.55,6400.0,48.3001,48.3097,48.2715,48.3001,6400.0
2015-04-28 13:00:00,50.55,50.58,50.55,50.58,5200.0,48.3001,48.3288,48.3001,48.3288,5200.0
2015-04-28 13:05:00,50.58,50.58,50.52,50.52,4600.0,48.3288,48.3288,48.2715,48.2715,4600.0
2015-04-28 13:10:00,50.53,50.57,50.52,50.52,6000.0,48.281,48.3192,48.2715,48.2715,6000.0
2015-04-28 13:15:00,50.51,50.54,50.51,50.54,6200.0,48.2619,48.2906,48.2619,48.2906,6200.0
2015-04-28 13:20:00,50.53,50.57,50.52,50.57,1600.0,48.281,48.3192,48.2715,48.3192,1600.0
2015-04-28 13:25:00,50.55,50.55,50.51,50.53,5400.0,48.3001,48.3001,48.2619,48.281,5400.0
2015-04-28 13:30:00,50.51,50.52,50.5,50.52,6600.0,48.2619,48.2715,48.2524,48.2715,6600.0
2015-04-28 13:35:00,50.52,50.52,50.49,50.49,6400.0,48.2715,48.2715,48.2428,48.2428,6400.0
2015-04-28 13:40:00,50.49,50.52,50.49,50.52,7600.0,48.2428,48.2715,48.2428,48.2715,7600.0
2015-04-28 13:45:00,50.53,50.53,50.51,50.51,3800.0,48.281,48.281,48.2619,48.2619,3800.0
2015-04-28 13:50:00,50.51,50.52,50.46,50.47,9000.0,48.2619,48.2715,48.2141,48.2237,9000.0
2015-04-28 13:55:00,50.48,50.52,50.46,50.46,7400.0,48.2333,48.2715,48.2141,48.2141,7400.0
2015-04-28 14:00:00,50.45,50.47,50.44,50.45,5800.0,48.2046,48.2237,48.195,48.2046,5800.0
2015-04-28 14:05:00,50.44,50.46,50.4,50.4,5200.0,48.195,48.2141,48.1568,48.1568,5200.0
2015-04-28 14:10:00,50.4,50.44,50.4,50.4,7200.0,48.1568,48.195,48.1568,48.1568,7200.0
2015-04-28 14:15:00,50.4,50.43,50.4,50.4,9400.0,48.1568,48.1855,48.1568,48.1568,9400.0
2015-04-28 14:20:00,50.39,50.39,50.32,50.35,12000.0,48.1473,48.1473,48.0804,48.109,12000.0
2015-04-28 14:25:00,50.35,50.38,50.35,50.38,9400.0,48.109,48.1377,48.109,48.1377,9400.0
2015-04-28 14:30:00,50.38,50.4,50.34,50.4,14200.0,48.1377,48.1568,48.0995,48.1568,14200.0
2015-04-28 14:35:00,50.4,50.42,50.35,50.42,4600.0,48.1568,48.1759,48.109,48.1759,4600.0
2015-04-28 14:40:00,50.42,50.42,50.35,50.35,7600.0,48.1759,48.1759,48.109,48.109,7600.0
2015-04-28 14:45:00,50.35,50.43,50.35,50.35,5800.0,48.109,48.1855,48.109,48.109,5800.0
2015-04-28 14:50:00,50.35,50.38,50.35,50.35,9200.0,48.109,48.1377,48.109,48.109,9200.0
2015-04-28 14:55:00,50.37,50.38,50.33,50.37,10600.0,48.1282,48.1377,48.0899,48.1282,10600.0
2015-04-28 15:00:00,50.37,50.39,50.36,50.38,9400.0,48.1282,48.1473,48.1186,48.1377,9400.0
2015-04-28 15:05:00,50.37,50.43,50.37,50.42,8200.0,48.1282,48.1855,48.1282,48.1759,8200.0
2015-04-28 15:10:00,50.41,50.44,50.41,50.42,9800.0,48.1664,48.195,48.1664,48.1759,9800.0
2015-04-28 15:15:00,50.42,50.43,50.37,50.37,15000.0,48.1759,48.1855,48.1282,48.1282,15000.0
2015-04-28 15:20:00,50.37,50.41,50.35,50.4,13200.0,48.1282,48.1664,48.109,48.1568,13200.0
2015-04-28 15:25:00,50.38,50.4,50.38,50.39,8800.0,48.1377,48.1568,48.1377,48.1473,8800.0
2015-04-28 15:30:00,50.38,50.43,50.38,50.4,12400.0,48.1377,48.1855,48.1377,48.1568,12400.0
2015-04-28 15:35:00,50.41,50.41,50.32,50.36,21200.0,48.1664,48.1664,48.0804,48.1186,21200.0
2015-04-28 15:40:00,50.34,50.43,50.34,50.43,34600.0,48.0995,48.1855,48.0995,48.1855,34600.0
2015-04-28 15:45:00,50.43,50.46,50.38,50.41,18600.0,48.1855,48.2141,48.1377,48.1664,18600.0
2015-04-28 15:50:00,50.38,50.47,50.37,50.45,23800.0,48.1377,48.2237,48.1282,48.2046,23800.0
2015-04-28 15:55:00,50.45,50.49,50.45,50.49,54400.0,48.2046,48.2428,48.2046,48.2428,54400.0
2015-04-29 09:30:00,50.38,50.38,49.99,50.17,7600.0,48.1377,48.1377,47.7651,47.9371,7600.0
2015-04-29 09:35:00,50.45,50.6,50.42,50.6,19600.0,48.2046,48.3479,48.1759,48.3479,19600.0
2015-04-29 09:40:00,50.62,50.81,50.61,50.77,11000.0,48.367,48.5486,48.3575,48.5103,11000.0
2015-04-29 09:45:00,50.89,50.92,50.84,50.91,6600.0,48.625,48.6537,48.5772,48.6441,6600.0
2015-04-29 09:50:00,50.85,50.85,50.77,50.83,4400.0,48.5868,48.5868,48.5103,48.5677,4400.0
2015-04-29 09:55:00,50.82,50.84,50.7,50.72,3600.0,48.5581,48.5772,48.4435,48.4626,3600.0
2015-04-29 10:00:00,50.71,50.79,50.71,50.71,6200.0,48.453,48.5295,48.453,48.453,6200.0
2015-04-29 10:05:00,50.72,50.76,50.65,50.76,30400.0,48.4626,48.5008,48.3957,48.5008,30400.0
2015-04-29 10:10:00,50.77,50.81,50.74,50.74,8800.0,48.5103,48.5486,48.4817,48.4817,8800.0
2015-04-29 10:15:00,50.76,50.8,50.73,50.8,3600.0,48.5008,48.539,48.4721,48.539,3600.0
2015-04-29 10:20:00,50.78,50.78,50.66,50.66,3000.0,48.5199,48.5199,48.4052,48.4052,3000.0
2015-04-29 10:25:00,50.68,50.74,50.68,50.74,2600.0,48.4244,48.4817,48.4244,48.4817,2600.0
2015-04-29 10:30:00,50.73,50.77,50.69,50.69,5000.0,48.4721,48.5103,48.4339,48.4339,5000.0
2015-04-29 10:35:00,50.73,50.73,50.68,50.69,5000.0,48.4721,48.4721,48.4244,48.4339,5000.0
2015-04-29 10:40:00,50.69,50.7,50.67,50.69,3600.0,48.4339,48.4435,48.4148,48.4339,3600.0
2015-04-29 10:45:00,50.68,50.69,50.63,50.69,5800.0,48.4244,48.4339,48.3766,48.4339,5800.0
2015-04-29 10:50:00,50.68,50.68,50.65,50.65,800.0,48.4244,48.4244,48.3957,48.3957,800.0
2015-04-29 10:55:00,50.63,50.65,50.63,50.65,1600.0,48.3766,48.3957,48.3766,48.3957,1600.0
2015-04-29 11:00:00,50.67,50.71,50.66,50.71,3200.0,48.4148,48.453,48.4052,48.453,3200.0
2015-04-29 11:05:00,50.73,50.76,50.72,50.72,4200.0,48.4721,48.5008,48.4626,48.4626,4200.0
2015-04-29 11:10:00,50.72,50.72,50.68,50.68,2400.0,48.4626,48.4626,48.4244,48.4244,2400.0
2015-04-29 11:15:00,50.69,50.77,50.69,50.76,2800.0,48.4339,48.5103,48.4339,48.5008,2800.0
2015-04-29 11:20:00,50.76,50.77,50.76,50.77,1000.0,48.5008,48.5103,48.5008,48.5103,1000.0
2015-04-29 11:25:00,50.77,50.81,50.76,50.77,3000.0,48.5103,48.5486,48.5008,48.5103,3000.0
2015-04-29 11:30:00,50.76,50.8,50.73,50.75,5400.0,48.5008,48.539,48.4721,48.4912,5400.0
2015-04-29 11:35:00,50.76,50.77,50.69,50.7,6400.0,48.5008,48.5103,48.4339,48.4435,6400.0
2015-04-29 11:40:00,50.7,50.74,50.7,50.73,4800.0,48.4435,48.4817,48.4435,48.4721,4800.0
2015-04-29 11:45:00,50.73,50.74,50.68,50.73,9600.0,48.4721,48.4817,48.4244,48.4721,9600.0
2015-04-29 11:50:00,50.7,50.75,50.7,50.75,2400.0,48.4435,48.4912,48.4435,48.4912,2400.0
2015-04-29 11:55:00,50.78,50.79,50.74,50.74,2600.0,48.5199,48.5295,48.4817,48.4817,2600.0
2015-04-29 12:00:00,50.76,50.77,50.7,50.7,1800.0,48.5008,48.5103,48.4435,48.4435,1800.0
2015-04-29 12:05:00,50.7,50.7,50.63,50.66,5000.0,48.4435,48.4435,48.3766,48.4052,5000.0
2015-04-29 12:10:00,50.63,50.63,50.52,50.57,2400.0,48.3766,48.3766,48.2715,48.3192,2400.0
2015-04-29 12:15:00,50.56,50.56,50.52,50.52,1400.0,48.3097,48.3097,48.2715,48.2715,1400.0
2015-04-29 12:20:00,50.52,50.55,50.49,50.5,11200.0,48.2715,48.3001,48.2428,48.2524,11200.0
2015-04-29 12:25:00,50.49,50.49,50.4,50.44,4600.0,48.2428,48.2428,48.1568,48.195,4600.0
2015-04-29 12:30:00,50.43,50.43,50.33,50.33,4000.0,48.1855,48.1855,48.0899,48.0899,4000.0
2015-04-29 12:35:00,50.34,50.37,50.34,50.34,5400.0,48.0995,48.1282,48.0995,48.0995,5400.0
2015-04-29 12:40:00,50.33,50.37,50.27,50.36,5000.0,48.0899,48.1282,48.0326,48.1186,5000.0
2015-04-29 12:45:00,50.37,50.4,50.37,50.4,1000.0,48.1282,48.1568,48.1282,48.1568,1000.0
2015-04-29 12:50:00,50.38,50.38,50.34,50.35,4000.0,48.1377,48.1377,48.0995,48.109,4000.0
2015-04-29 12:55:00,50.33,50.41,50.33,50.41,3800.0,48.0899,48.1664,48.0899,48.1664,3800.0
2015-04-29 13:00:00,50.41,50.41,50.32,50.34,3800.0,48.1664,48.1664,48.0804,48.0995,3800.0
2015-04-29 13:05:00,50.33,50.35,50.32,50.34,4600.0,48.0899,48.109,48.0804,48.0995,4600.0
2015-04-29 13:10:00,50.35,50.41,50.35,50.41,5800.0,48.109,48.1664,48.109,48.1664,5800.0
2015-04-29 13:15:00,50.43,50.45,50.42,50.45,1400.0,48.1855,48.2046,48.1759,48.2046,1400.0
2015-04-29 13:20:00,50.44,50.44,50.38,50.41,4800.0,48.195,48.195,48.1377,48.1664,4800.0
2015-04-29 13:25:00,50.44,50.46,50.39,50.44,7800.0,48.195,48.2141,48.1473,48.195,7800.0
2015-04-29 13:30:00,50.44,50.46,50.42,50.44,2200.0,48.195,48.2141,48.1759,48.195,2200.0
2015-04-29 13:35:00,50.44,50.52,50.42,50.52,16600.0,48.195,48.2715,48.1759,48.2715,16600.0
2015-04-29 13:40:00,50.53,50.67,50.53,50.67,6400.0,48.281,48.4148,48.281,48.4148,6400.0
2015-04-29 13:45:00,50.68,50.69,50.65,50.68,6600.0,48.4244,48.4339,48.3957,48.4244,6600.0
2015-04-29 13:50:00,50.68,50.71,50.65,50.71,14600.0,48.4244,48.453,48.3957,48.453,14600.0
2015-04-29 13:55:00,50.71,50.81,50.71,50.76,7400.0,48.453,48.5486,48.453,48.5008,7400.0
2015-04-29 14:00:00,50.74,50.84,50.64,50.73,15800.0,48.4817,48.5772,48.3861,48.4721,15800.0
2015-04-29 14:05:00,50.74,50.92,50.73,50.8,5800.0,48.4817,48.6537,48.4721,48.539,5800.0
2015-04-29 14:10:00,50.8,50.85,50.76,50.77,11200.0,48.539,48.5868,48.5008,48.5103,11200.0
2015-04-29 14:15:00,50.8,50.95,50.8,50.95,9200.0,48.539,48.6823,48.539,48.6823,9200.0
2015-04-29 14:20:00,50.95,51.02,50.93,50.95,8200.0,48.6823,48.7492,48.6632,48.6823,8200.0
2015-04-29 14:25:00,50.95,50.99,50.92,50.99,5400.0,48.6823,48.7206,48.6537,48.7206,5400.0
2015-04-29 14:30:00,50.99,51.07,50.98,51.07,22600.0,48.7206,48.797,48.711,48.797,22600.0
2015-04-29 14:35:00,51.07,51.08,50.99,51.0,6400.0,48.797,48.8066,48.7206,48.7301,6400.0
2015-04-29 14:40:00,51.02,51.08,51.02,51.06,4200.0,48.7492,48.8066,48.7492,48.7874,4200.0
2015-04-29 14:45:00,51.06,51.06,50.99,51.03,8400.0,48.7874,48.7874,48.7206,48.7588,8400.0
2015-04-29 14:50:00,51.04,51.05,50.99,50.99,5000.0,48.7683,48.7779,48.7206,48.7206,5000.0
2015-04-29 14:55:00,51.0,51.02,50.98,51.0,8400.0,48.7301,48.7492,48.711,48.7301,8400.0
2015-04-29 15:00:00,51.02,51.05,50.99,51.01,9800.0,48.7492,48.7779,48.7206,48.7397,9800.0
2015-04-29 15:05:00,51.01,51.02,50.99,51.0,18200.0,48.7397,48.7492,48.7206,48.7301,18200.0
2015-04-29 15:10:00,51.0,51.04,50.98,51.04,23800.0,48.7301,48.7683,48.711,48.7683,23800.0
2015-04-29 15:15:00,51.04,51.05,50.99,51.02,13800.0,48.7683,48.7779,48.7206,48.7492,13800.0
2015-04-29 15:20:00,51.02,51.07,51.02,51.04,18600.0,48.7492,48.797,48.7492,48.7683,18600.0
2015-04-29 15:25:00,51.04,51.08,50.99,51.08,12400.0,48.7683,48.8066,48.7206,48.8066,12400.0
2015-04-29 15:30:00,51.08,51.1,51.06,51.1,14000.0,48.8066,48.8257,48.7874,48.8257,14000.0
2015-04-29 15:35:00,51.1,51.15,51.09,51.09,9600.0,48.8257,48.8734,48.8161,48.8161,9600.0
2015-04-29 15:40:00,51.09,51.1,50.99,50.99,16200.0,48.8161,48.8257,48.7206,48.7206,16200.0
2015-04-29 15:45:00,50.99,51.01,50.92,50.92,10600.0,48.7206,48.7397,48.6537,48.6537,10600.0
2015-04-29 15:50:00,50.9,50.92,50.88,50.88,24600.0,48.6346,48.6537,48.6155,48.6155,24600.0
2015-04-29 15:55:00,50.9,50.97,50.89,50.92,42400.0,48.6346,48.7014,48.625,48.6537,42400.0
2015-04-30 09:30:00,50.52,50.8,50.48,50.57,14400.0,48.2715,48.539,48.2333,48.3192,14400.0
2015-04-30 09:35:00,50.68,50.93,50.65,50.75,12600.0,48.4244,48.6632,48.3957,48.4912,12600.0
2015-04-30 09:40:00,50.76,50.76,50.67,50.72,3400.0,48.5008,48.5008,48.4148,48.4626,3400.0
2015-04-30 09:45:00,50.62,50.62,50.58,50.6,1400.0,48.367,48.367,48.3288,48.3479,1400.0
2015-04-30 09:50:00,50.57,50.58,50.48,50.48,400.0,48.3192,48.3288,48.2333,48.2333,400.0
2015-04-30 09:55:00,50.48,50.5,50.35,50.35,9600.0,48.2333,48.2524,48.109,48.109,9600.0
2015-04-30 10:00:00,50.34,50.52,50.22,50.34,15600.0,48.0995,48.2715,47.9848,48.0995,15600.0
2015-04-30 10:05:00,50.35,50.49,50.35,50.48,3600.0,48.109,48.2428,48.109,48.2333,3600.0
2015-04-30 10:10:00,50.45,50.54,50.41,50.5,2600.0,48.2046,48.2906,48.1664,48.2524,2600.0
2015-04-30 10:15:00,50.47,50.53,50.24,50.38,18000.0,48.2237,48.281,48.0039,48.1377,18000.0
2015-04-30 10:20:00,50.37,50.42,50.24,50.24,2200.0,48.1282,48.1759,48.0039,48.0039,2200.0
2015-04-30 10:25:00,50.26,50.28,50.24,50.24,4800.0,48.023,48.0422,48.0039,48.0039,4800.0
2015-04-30 10:30:00,50.24,50.24,50.2,50.23,13800.0,48.0039,48.0039,47.9657,47.9944,13800.0
2015-04-30 10:35:00,50.24,50.29,50.22,50.23,12000.0,48.0039,48.0517,47.9848,47.9944,12000.0
2015-04-30 10:40:00,50.22,50.23,50.17,50.21,15400.0,47.9848,47.9944,47.9371,47.9753,15400.0
2015-04-30 10:45:00,50.27,50.33,50.27,50.33,1400.0,48.0326,48.0899,48.0326,48.0899,1400.0
2015-04-30 10:50:00,50.29,50.29,50.16,50.19,3800.0,48.0517,48.0517,47.9275,47.9562,3800.0
2015-04-30 10:55:00,50.15,50.28,50.15,50.28,35800.0,47.9179,48.0422,47.9179,48.0422,35800.0
2015-04-30 11:00:00,50.28,50.37,50.27,50.36,1400.0,48.0422,48.1282,48.0326,48.1186,1400.0
2015-04-30 11:05:00,50.39,50.45,50.39,50.44,5800.0,48.1473,48.2046,48.1473,48.195,5800.0
2015-04-30 11:10:00,50.39,50.43,50.39,50.42,4000.0,48.1473,48.1855,48.1473,48.1759,4000.0
2015-04-30 11:15:00,50.4,50.4,50.35,50.37,1800.0,48.1568,48.1568,48.109,48.1282,1800.0
2015-04-30 11:20:00,50.38,50.45,50.38,50.38,6400.0,48.1377,48.2046,48.1377,48.1377,6400.0
2015-04-30 11:25:00,50.35,50.38,50.33,50.38,7600.0,48.109,48.1377,48.0899,48.1377,7600.0
2015-04-30 11:30:00,50.41,50.45,50.41,50.45,2400.0,48.1664,48.2046,48.1664,48.2046,2400.0
2015-04-30 11:35:00,50.42,50.42,50.37,50.37,2000.0,48.1759,48.1759,48.1282,48.1282,2000.0
2015-04-30 11:40:00,50.38,50.38,50.34,50.34,2800.0,48.1377,48.1377,48.0995,48.0995,2800.0
2015-04-30 11:45:00,50.33,50.35,50.33,50.35,4400.0,48.0899,48.109,48.0899,48.109,4400.0
2015-04-30 11:50:00,50.35,50.35,50.25,50.25,3800.0,48.109,48.109,48.0135,48.0135,3800.0
2015-04-30 11:55:00,50.25,50.26,50.21,50.21,28600.0,48.0135,48.023,47.9753,47.9753,28600.0
2015-04-30 12:00:00,50.23,50.29,50.23,50.29,2800.0,47.9944,48.0517,47.9944,48.0517,2800.0
2015-04-30 12:05:00,50.32,50.34,50.18,50.2,3800.0,48.0804,48.0995,47.9466,47.9657,3800.0
2015-04-30 12:10:00,50.21,50.27,50.21,50.26,3200.0,47.9753,48.0326,47.9753,48.023,3200.0
2015-04-30 12:15:00,50.24,50.33,50.24,50.31,4000.0,48.0039,48.0899,48.0039,48.0708,4000.0
2015-04-30 12:20:00,50.34,50.34,50.28,50.29,4200.0,48.0995,48.0995,48.0422,48.0517,4200.0
2015-04-30 12:25:00,50.3,50.3,50.27,50.27,1400.0,48.0613,48.0613,48.0326,48.0326,1400.0
2015-04-30 12:30:00,50.27,50.27,50.19,50.26,3400.0,48.0326,48.0326,47.9562,48.023,3400.0
2015-04-30 12:35:00,50.27,50.27,50.25,50.25,2000.0,48.0326,48.0326,48.0135,48.0135,2000.0
2015-04-30 12:40:00,50.18,50.26,50.18,50.26,3600.0,47.9466,48.023,47.9466,48.023,3600.0
2015-04-30 12:45:00,50.25,50.25,50.15,50.2,2800.0,48.0135,48.0135,47.9179,47.9657,2800.0
2015-04-30 12:50:00,50.2,50.21,50.09,50.09,4000.0,47.9657,47.9753,47.8606,47.8606,4000.0
2015-04-30 12:55:00,50.09,50.21,50.08,50.21,6000.0,47.8606,47.9753,47.8511,47.9753,6000.0
2015-04-30 13:00:00,50.22,50.23,50.19,50.23,5000.0,47.9848,47.9944,47.9562,47.9944,5000.0
2015-04-30 13:05:00,50.21,50.24,50.2,50.24,2200.0,47.9753,48.0039,47.9657,48.0039,2200.0
2015-04-30 13:10:00,50.2,50.22,50.17,50.18,3600.0,47.9657,47.9848,47.9371,47.9466,3600.0
2015-04-30 13:15:00,50.18,50.21,50.18,50.18,2600.0,47.9466,47.9753,47.9466,47.9466,2600.0
2015-04-30 13:20:00,50.19,50.19,50.13,50.16,2000.0,47.9562,47.9562,47.8988,47.9275,2000.0
2015-04-30 13:25:00,50.13,50.21,50.12,50.21,6000.0,47.8988,47.9753,47.8893,47.9753,6000.0
2015-04-30 13:30:00,50.19,50.21,50.17,50.2,4000.0,47.9562,47.9753,47.9371,47.9657,4000.0
2015-04-30 13:35:00,50.17,50.17,50.13,50.15,2200.0,47.9371,47.9371,47.8988,47.9179,2200.0
2015-04-30 13:40:00,50.13,50.19,50.13,50.19,1600.0,47.8988,47.9562,47.8988,47.9562,1600.0
2015-04-30 13:45:00,50.15,50.18,50.13,50.13,3800.0,47.9179,47.9466,47.8988,47.8988,3800.0
2015-04-30 13:50:00,50.13,50.15,50.13,50.15,1600.0,47.8988,47.9179,47.8988,47.9179,1600.0
2015-04-30 13:55:00,50.17,50.19,50.14,50.14,5200.0,47.9371,47.9562,47.9084,47.9084,5200.0
2015-04-30 14:00:00,50.14,50.16,50.1,50.12,5600.0,47.9084,47.9275,47.8702,47.8893,5600.0
2015-04-30 14:05:00,50.12,50.13,50.07,50.12,2000.0,47.8893,47.8988,47.8415,47.8893,2000.0
2015-04-30 14:10:00,50.12,50.22,50.12,50.19,8200.0,47.8893,47.9848,47.8893,47.9562,8200.0
2015-04-30 14:15:00,50.21,50.26,50.2,50.26,18000.0,47.9753,48.023,47.9657,48.023,18000.0
2015-04-30 14:20:00,50.24,50.27,50.19,50.19,56600.0,48.0039,48.0326,47.9562,47.9562,56600.0
2015-04-30 14:25:00,50.21,50.22,50.19,50.22,3800.0,47.9753,47.9848,47.9562,47.9848,3800.0
2015-04-30 14:30:00,50.22,50.22,50.15,50.19,15600.0,47.9848,47.9848,47.9179,47.9562,15600.0
2015-04-30 14:35:00,50.21,50.27,50.2,50.27,13600.0,47.9753,48.0326,47.9657,48.0326,13600.0
2015-04-30 14:40:00,50.27,50.27,50.22,50.26,12800.0,48.0326,48.0326,47.9848,48.023,12800.0
2015-04-30 14:45:00,50.26,50.27,50.23,50.23,8200.0,48.023,48.0326,47.9944,47.9944,8200.0
2015-04-30 14:50:00,50.23,50.27,50.2,50.25,8200.0,47.9944,48.0326,47.9657,48.0135,8200.0
2015-04-30 14:55:00,50.23,50.24,50.21,50.22,11800.0,47.9944,48.0039,47.9753,47.9848,11800.0
2015-04-30 15:00:00,50.21,50.21,50.11,50.16,12800.0,47.9753,47.9753,47.8797,47.9275,12800.0
2015-04-30 15:05:00,50.15,50.15,50.07,50.07,30800.0,47.9179,47.9179,47.8415,47.8415,30800.0
2015-04-30 15:10:00,50.06,50.1,50.02,50.09,9600.0,47.8319,47.8702,47.7937,47.8606,9600.0
2015-04-30 15:15:00,50.1,50.18,50.1,50.18,10000.0,47.8702,47.9466,47.8702,47.9466,10000.0
2015-04-30 15:20:00,50.18,50.22,50.15,50.19,13800.0,47.9466,47.9848,47.9179,47.9562,13800.0
2015-04-30 15:25:00,50.18,50.18,50.12,50.16,17000.0,47.9466,47.9466,47.8893,47.9275,17000.0
2015-04-30 15:30:00,50.13,50.24,50.13,50.24,13000.0,47.8988,48.0039,47.8988,48.0039,13000.0
2015-04-30 15:35:00,50.24,50.31,50.24,50.29,28600.0,48.0039,48.0708,48.0039,48.0517,28600.0
2015-04-30 15:40:00,50.29,50.31,50.24,50.25,23000.0,48.0517,48.0708,48.0039,48.0135,23000.0
2015-04-30 15:45:00,50.24,50.34,50.14,50.18,56600.0,48.0039,48.0995,47.9084,47.9466,56600.0
2015-04-30 15:50:00,50.17,50.17,50.12,50.14,33600.0,47.9371,47.9371,47.8893,47.9084,33600.0
2015-04-30 15:55:00,50.13,50.45,50.1,50.18,203000.0,47.8988,48.2046,47.8702,47.9466,203000.0
2015-05-01 09:30:00,50.44,50.44,50.08,50.18,5800.0,48.195,48.195,47.8511,47.9466,5800.0
2015-05-01 09:35:00,50.38,50.7,50.29,50.7,4600.0,48.1377,48.4435,48.0517,48.4435,4600.0
2015-05-01 09:40:00,50.7,50.82,50.65,50.77,4600.0,48.4435,48.5581,48.3957,48.5103,4600.0
2015-05-01 09:45:00,50.8,50.82,50.65,50.82,19600.0,48.539,48.5581,48.3957,48.5581,19600.0
2015-05-01 09:50:00,50.83,50.84,50.68,50.69,26800.0,48.5677,48.5772,48.4244,48.4339,26800.0
2015-05-01 09:55:00,50.66,50.77,50.6,50.66,14000.0,48.4052,48.5103,48.3479,48.4052,14000.0
2015-05-01 10:00:00,50.61,50.73,50.53,50.59,21200.0,48.3575,48.4721,48.281,48.3384,21200.0
2015-05-01 10:05:00,50.66,50.73,50.59,50.66,10400.0,48.4052,48.4721,48.3384,48.4052,10400.0
2015-05-01 10:10:00,50.66,50.74,50.62,50.69,3600.0,48.4052,48.4817,48.367,48.4339,3600.0
2015-05-01 10:15:00,50.69,50.79,50.68,50.79,2000.0,48.4339,48.5295,48.4244,48.5295,2000.0
2015-05-01 10:20:00,50.81,50.83,50.75,50.81,5200.0,48.5486,48.5677,48.4912,48.5486,5200.0
2015-05-01 10:25:00,50.82,50.85,50.77,50.8,4400.0,48.5581,48.5868,48.5103,48.539,4400.0
2015-05-01 10:30:00,50.8,50.85,50.77,50.77,3800.0,48.539,48.5868,48.5103,48.5103,3800.0
2015-05-01 10:35:00,50.74,50.76,50.71,50.73,7000.0,48.4817,48.5008,48.453,48.4721,7000.0
2015-05-01 10:40:00,50.74,50.74,50.63,50.63,600.0,48.4817,48.4817,48.3766,48.3766,600.0
2015-05-01 10:45:00,50.68,50.76,50.59,50.66,29400.0,48.4244,48.5008,48.3384,48.4052,29400.0
2015-05-01 10:50:00,50.65,50.66,50.63,50.63,1800.0,48.3957,48.4052,48.3766,48.3766,1800.0
2015-05-01 10:55:00,50.63,50.69,50.6,50.66,2000.0,48.3766,48.4339,48.3479,48.4052,2000.0
2015-05-01 11:00:00,50.68,50.74,50.68,50.74,4200.0,48.4244,48.4817,48.4244,48.4817,4200.0
2015-05-01 11:05:00,50.71,50.77,50.71,50.71,1600.0,48.453,48.5103,48.453,48.453,1600.0
2015-05-01 11:10:00,50.7,50.7,50.61,50.67,19400.0,48.4435,48.4435,48.3575,48.4148,19400.0
2015-05-01 11:15:00,50.68,50.72,50.66,50.71,10400.0,48.4244,48.4626,48.4052,48.453,10400.0
2015-05-01 11:20:00,50.71,50.71,50.66,50.66,2600.0,48.453,48.453,48.4052,48.4052,2600.0
2015-05-01 11:25:00,50.7,50.81,50.69,50.8,4400.0,48.4435,48.5486,48.4339,48.539,4400.0
2015-05-01 11:30:00,50.79,50.79,50.69,50.69,3600.0,48.5295,48.5295,48.4339,48.4339,3600.0
2015-05-01 11:35:00,50.72,50.77,50.68,50.72,22200.0,48.4626,48.5103,48.4244,48.4626,22200.0
2015-05-01 11:40:00,50.72,50.72,50.62,50.63,3600.0,48.4626,48.4626,48.367,48.3766,3600.0
2015-05-01 11:45:00,50.62,50.62,50.51,50.51,6000.0,48.367,48.367,48.2619,48.2619,6000.0
2015-05-01 11:50:00,50.5,50.56,50.46,50.54,4800.0,48.2524,48.3097,48.2141,48.2906,4800.0
2015-05-01 11:55:00,50.53,50.63,50.52,50.6,4200.0,48.281,48.3766,48.2715,48.3479,4200.0
2015-05-01 12:00:00,50.59,50.59,50.52,50.55,3600.0,48.3384,48.3384,48.2715,48.3001,3600.0
2015-05-01 12:05:00,50.54,50.55,50.46,50.55,6400.0,48.2906,48.3001,48.2141,48.3001,6400.0
2015-05-01 12:10:00,50.6,50.63,50.58,50.6,2200.0,48.3479,48.3766,48.3288,48.3479,2200.0
2015-05-01 12:15:00,50.62,50.63,50.55,50.6,5600.0,48.367,48.3766,48.3001,48.3479,5600.0
2015-05-01 12:20:00,50.6,50.6,50.56,50.58,3000.0,48.3479,48.3479,48.3097,48.3288,3000.0
2015-05-01 12:25:00,50.58,50.59,50.54,50.58,4400.0,48.3288,48.3384,48.2906,48.3288,4400.0
2015-05-01 12:30:00,50.6,50.63,50.59,50.6,2400.0,48.3479,48.3766,48.3384,48.3479,2400.0
2015-05-01 12:35:00,50.62,50.64,50.59,50.6,15600.0,48.367,48.3861,48.3384,48.3479,15600.0
2015-05-01 12:40:00,50.6,50.63,50.6,50.62,1800.0,48.3479,48.3766,48.3479,48.367,1800.0
2015-05-01 12:45:00,50.63,50.65,50.59,50.59,1800.0,48.3766,48.3957,48.3384,48.3384,1800.0
2015-05-01 12:50:00,50.58,50.58,50.56,50.58,3600.0,48.3288,48.3288,48.3097,48.3288,3600.0
2015-05-01 12:55:00,50.58,50.62,50.56,50.56,2200.0,48.3288,48.367,48.3097,48.3097,2200.0
2015-05-01 13:00:00,50.56,50.56,50.52,50.53,4000.0,48.3097,48.3097,48.2715,48.281,4000.0
2015-05-01 13:05:00,50.53,50.58,50.52,50.55,7200.0,48.281,48.3288,48.2715,48.3001,7200.0
2015-05-01 13:10:00,50.54,50.55,50.54,50.55,800.0,48.2906,48.3001,48.2906,48.3001,800.0
2015-05-01 13:15:00,50.58,50.6,50.57,50.58,4400.0,48.3288,48.3479,48.3192,48.3288,4400.0
2015-05-01 13:20:00,50.6,50.6,50.56,50.58,2000.0,48.3479,48.3479,48.3097,48.3288,2000.0
2015-05-01 13:25:00,50.58,50.61,50.58,50.6,4200.0,48.3288,48.3575,48.3288,48.3479,4200.0
2015-05-01 13:30:00,50.6,50.6,50.55,50.55,2000.0,48.3479,48.3479,48.3001,48.3001,2000.0
2015-05-01 13:35:00,50.55,50.57,50.54,50.57,2800.0,48.3001,48.3192,48.2906,48.3192,2800.0
2015-05-01 13:40:00,50.62,50.62,50.54,50.57,4000.0,48.367,48.367,48.2906,48.3192,4000.0
2015-05-01 13:45:00,50.62,50.65,50.62,50.65,800.0,48.367,48.3957,48.367,48.3957,800.0
2015-05-01 13:50:00,50.65,50.71,50.63,50.68,4000.0,48.3957,48.453,48.3766,48.4244,4000.0
2015-05-01 13:55:00,50.67,50.71,50.65,50.69,9000.0,48.4148,48.453,48.3957,48.4339,9000.0
2015-05-01 14:00:00,50.72,50.72,50.68,50.68,2200.0,48.4626,48.4626,48.4244,48.4244,2200.0
2015-05-01 14:05:00,50.67,50.72,50.67,50.72,3800.0,48.4148,48.4626,48.4148,48.4626,3800.0
2015-05-01 14:10:00,50.76,50.76,50.72,50.72,3000.0,48.5008,48.5008,48.4626,48.4626,3000.0
2015-05-01 14:15:00,50.74,50.77,50.72,50.77,2600.0,48.4817,48.5103,48.4626,48.5103,2600.0
2015-05-01 14:20:00,50.79,50.79,50.74,50.77,6200.0,48.5295,48.5295,48.4817,48.5103,6200.0
2015-05-01 14:25:00,50.77,50.79,50.74,50.77,7200.0,48.5103,48.5295,48.4817,48.5103,7200.0
2015-05-01 14:30:00,50.77,50.79,50.77,50.77,2400.0,48.5103,48.5295,48.5103,48.5103,2400.0
2015-05-01 14:35:00,50.79,50.8,50.75,50.75,8600.0,48.5295,48.539,48.4912,48.4912,8600.0
2015-05-01 14:40:00,50.74,50.75,50.71,50.71,6200.0,48.4817,48.4912,48.453,48.453,6200.0
2015-05-01 14:45:00,50.71,50.73,50.69,50.71,3600.0,48.453,48.4721,48.4339,48.453,3600.0
2015-05-01 14:50:00,50.73,50.73,50.66,50.66,7800.0,48.4721,48.4721,48.4052,48.4052,7800.0
2015-05-01 14:55:00,50.68,50.69,50.66,50.68,3200.0,48.4244,48.4339,48.4052,48.4244,3200.0
2015-05-01 15:00:00,50.69,50.71,50.64,50.68,6600.0,48.4339,48.453,48.3861,48.4244,6600.0
2015-05-01 15:05:00,50.66,50.68,50.65,50.68,2600.0,48.4052,48.4244,48.3957,48.4244,2600.0
2015-05-01 15:10:00,50.67,50.7,50.65,50.7,7200.0,48.4148,48.4435,48.3957,48.4435,7200.0
2015-05-01 15:15:00,50.68,50.7,50.68,50.68,4000.0,48.4244,48.4435,48.4244,48.4244,4000.0
2015-05-01 15:20:00,50.69,50.71,50.68,50.68,5600.0,48.4339,48.453,48.4244,48.4244,5600.0
2015-05-01 15:25:00,50.66,50.69,50.66,50.68,8200.0,48.4052,48.4339,48.4052,48.4244,8200.0
2015-05-01 15:30:00,50.67,50.67,50.6,50.6,16200.0,48.4148,48.4148,48.3479,48.3479,16200.0
2015-05-01 15:35:00,50.6,50.6,50.54,50.55,15000.0,48.3479,48.3479,48.2906,48.3001,15000.0
2015-05-01 15:40:00,50.53,50.58,50.52,50.52,20000.0,48.281,48.3288,48.2715,48.2715,20000.0
2015-05-01 15:45:00,50.54,50.57,50.54,50.54,18000.0,48.2906,48.3192,48.2906,48.2906,18000.0
2015-05-01 15:50:00,50.55,50.57,50.53,50.56,25600.0,48.3001,48.3192,48.281,48.3097,25600.0
2015-05-01 15:55:00,50.56,50.58,50.52,50.54,67400.0,48.3097,48.3288,48.2715,48.2906,67400.0
2015-05-04 09:30:00,50.55,50.55,50.49,50.49,5200.0,48.3001,48.3001,48.2428,48.2428,5200.0
2015-05-04 09:35:00,50.55,50.73,50.55,50.6,6400.0,48.3001,48.4721,48.3001,48.3479,6400.0
2015-05-04 09:40:00,50.67,50.72,50.58,50.69,34000.0,48.4148,48.4626,48.3288,48.4339,34000.0
2015-05-04 09:45:00,50.69,50.69,50.66,50.69,6600.0,48.4339,48.4339,48.4052,48.4339,6600.0
2015-05-04 09:50:00,50.77,50.77,50.76,50.76,2000.0,48.5103,48.5103,48.5008,48.5008,2000.0
2015-05-04 09:55:00,50.85,50.88,50.81,50.88,2600.0,48.5868,48.6155,48.5486,48.6155,2600.0
2015-05-04 10:00:00,50.85,50.89,50.8,50.89,7600.0,48.5868,48.625,48.539,48.625,7600.0
2015-05-04 10:05:00,50.9,50.9,50.76,50.76,3400.0,48.6346,48.6346,48.5008,48.5008,3400.0
2015-05-04 10:10:00,50.75,50.75,50.69,50.73,4400.0,48.4912,48.4912,48.4339,48.4721,4400.0
2015-05-04 10:15:00,50.71,50.71,50.63,50.63,2600.0,48.453,48.453,48.3766,48.3766,2600.0
2015-05-04 10:20:00,50.68,50.71,50.67,50.69,5200.0,48.4244,48.453,48.4148,48.4339,5200.0
2015-05-04 10:25:00,50.69,50.78,50.69,50.73,11800.0,48.4339,48.5199,48.4339,48.4721,11800.0
2015-05-04 10:30:00,50.76,50.8,50.7,50.7,3800.0,48.5008,48.539,48.4435,48.4435,3800.0
2015-05-04 10:35:00,50.69,50.72,50.66,50.7,4200.0,48.4339,48.4626,48.4052,48.4435,4200.0
2015-05-04 10:40:00,50.7,50.7,50.63,50.65,6400.0,48.4435,48.4435,48.3766,48.3957,6400.0
2015-05-04 10:45:00,50.65,50.66,50.6,50.62,2600.0,48.3957,48.4052,48.3479,48.367,2600.0
2015-05-04 10:50:00,50.61,50.63,50.61,50.62,800.0,48.3575,48.3766,48.3575,48.367,800.0
2015-05-04 10:55:00,50.6,50.6,50.56,50.6,2600.0,48.3479,48.3479,48.3097,48.3479,2600.0
2015-05-04 11:00:00,50.6,50.62,50.57,50.58,3600.0,48.3479,48.367,48.3192,48.3288,3600.0
2015-05-04 11:05:00,50.58,50.65,50.57,50.63,7600.0,48.3288,48.3957,48.3192,48.3766,7600.0
2015-05-04 11:10:00,50.59,50.67,50.58,50.67,2600.0,48.3384,48.4148,48.3288,48.4148,2600.0
2015-05-04 11:15:00,50.65,50.65,50.55,50.55,16000.0,48.3957,48.3957,48.3001,48.3001,16000.0
2015-05-04 11:20:00,50.56,50.58,50.51,50.54,6400.0,48.3097,48.3288,48.2619,48.2906,6400.0
2015-05-04 11:25:00,50.54,50.58,50.54,50.56,2200.0,48.2906,48.3288,48.2906,48.3097,2200.0
2015-05-04 11:30:00,50.54,50.54,50.54,50.54,200.0,48.2906,48.2906,48.2906,48.2906,200.0
2015-05-04 11:35:00,50.54,50.56,50.49,50.56,4400.0,48.2906,48.3097,48.2428,48.3097,4400.0
2015-05-04 11:40:00,50.56,50.59,50.52,50.59,3200.0,48.3097,48.3384,48.2715,48.3384,3200.0
2015-05-04 11:45:00,50.59,50.6,50.58,50.59,2200.0,48.3384,48.3479,48.3288,48.3384,2200.0
2015-05-04 11:50:00,50.58,50.6,50.52,50.55,6600.0,48.3288,48.3479,48.2715,48.3001,6600.0
2015-05-04 11:55:00,50.52,50.61,50.52,50.6,2600.0,48.2715,48.3575,48.2715,48.3479,2600.0
2015-05-04 12:00:00,50.63,50.64,50.6,50.63,1800.0,48.3766,48.3861,48.3479,48.3766,1800.0
2015-05-04 12:05:00,50.65,50.67,50.58,50.58,8400.0,48.3957,48.4148,48.3288,48.3288,8400.0
2015-05-04 12:10:00,50.58,50.65,50.57,50.58,22200.0,48.3288,48.3957,48.3192,48.3288,22200.0
2015-05-04 12:15:00,50.6,50.64,50.58,50.6,3200.0,48.3479,48.3861,48.3288,48.3479,3200.0
2015-05-04 12:20:00,50.6,50.6,50.56,50.59,2800.0,48.3479,48.3479,48.3097,48.3384,2800.0
2015-05-04 12:25:00,50.62,50.65,50.62,50.63,3000.0,48.367,48.3957,48.367,48.3766,3000.0
2015-05-04 12:30:00,50.63,50.64,50.6,50.6,2400.0,48.3766,48.3861,48.3479,48.3479,2400.0
2015-05-04 12:35:00,50.63,50.67,50.63,50.67,2200.0,48.3766,48.4148,48.3766,48.4148,2200.0
2015-05-04 12:40:00,50.65,50.67,50.64,50.67,2600.0,48.3957,48.4148,48.3861,48.4148,2600.0
2015-05-04 12:45:00,50.67,50.68,50.66,50.66,3200.0,48.4148,48.4244,48.4052,48.4052,3200.0
2015-05-04 12:50:00,50.66,50.7,50.66,50.7,2800.0,48.4052,48.4435,48.4052,48.4435,2800.0
2015-05-04 12:55:00,50.71,50.71,50.71,50.71,200.0,48.453,48.453,48.453,48.453,200.0
2015-05-04 13:00:00,50.7,50.74,50.69,50.74,3400.0,48.4435,48.4817,48.4339,48.4817,3400.0
2015-05-04 13:05:00,50.72,50.72,50.56,50.59,6600.0,48.4626,48.4626,48.3097,48.3384,6600.0
2015-05-04 13:10:00,50.57,50.6,50.55,50.59,2400.0,48.3192,48.3479,48.3001,48.3384,2400.0
2015-05-04 13:15:00,50.6,50.6,50.54,50.55,3200.0,48.3479,48.3479,48.2906,48.3001,3200.0
2015-05-04 13:20:00,50.58,50.58,50.52,50.52,4000.0,48.3288,48.3288,48.2715,48.2715,4000.0
2015-05-04 13:25:00,50.55,50.59,50.54,50.55,5400.0,48.3001,48.3384,48.2906,48.3001,5400.0
2015-05-04 13:30:00,50.56,50.57,50.54,50.56,3400.0,48.3097,48.3192,48.2906,48.3097,3400.0
2015-05-04 13:35:00,50.58,50.58,50.53,50.53,10200.0,48.3288,48.3288,48.281,48.281,10200.0
2015-05-04 13:40:00,50.55,50.58,50.53,50.57,3800.0,48.3001,48.3288,48.281,48.3192,3800.0
2015-05-04 13:45:00,50.57,50.6,50.57,50.6,2600.0,48.3192,48.3479,48.3192,48.3479,2600.0
2015-05-04 13:50:00,50.61,50.62,50.59,50.62,1800.0,48.3575,48.367,48.3384,48.367,1800.0
2015-05-04 13:55:00,50.6,50.63,50.6,50.63,1800.0,48.3479,48.3766,48.3479,48.3766,1800.0
2015-05-04 14:00:00,50.66,50.69,50.66,50.69,1400.0,48.4052,48.4339,48.4052,48.4339,1400.0
2015-05-04 14:05:00,50.69,50.69,50.65,50.69,4800.0,48.4339,48.4339,48.3957,48.4339,4800.0
2015-05-04 14:10:00,50.7,50.7,50.64,50.64,3200.0,48.4435,48.4435,48.3861,48.3861,3200.0
2015-05-04 14:15:00,50.64,50.72,50.64,50.69,4000.0,48.3861,48.4626,48.3861,48.4339,4000.0
2015-05-04 14:20:00,50.66,50.67,50.64,50.64,1800.0,48.4052,48.4148,48.3861,48.3861,1800.0
2015-05-04 14:25:00,50.67,50.7,50.66,50.69,7800.0,48.4148,48.4435,48.4052,48.4339,7800.0
2015-05-04 14:30:00,50.7,50.71,50.68,50.7,5200.0,48.4435,48.453,48.4244,48.4435,5200.0
2015-05-04 14:35:00,50.7,50.76,50.7,50.74,5800.0,48.4435,48.5008,48.4435,48.4817,5800.0
2015-05-04 14:40:00,50.76,50.77,50.72,50.72,4800.0,48.5008,48.5103,48.4626,48.4626,4800.0
2015-05-04 14:45:00,50.72,50.72,50.7,50.7,2600.0,48.4626,48.4626,48.4435,48.4435,2600.0
2015-05-04 14:50:00,50.7,50.72,50.68,50.68,4600.0,48.4435,48.4626,48.4244,48.4244,4600.0
2015-05-04 14:55:00,50.68,50.68,50.68,50.68,0.0,48.4244,48.4244,48.4244,48.4244,0.0
2015-05-04 15:00:00,50.68,50.68,50.64,50.64,8800.0,48.4244,48.4244,48.3861,48.3861,8800.0
2015-05-04 15:05:00,50.65,50.65,50.59,50.59,6200.0,48.3957,48.3957,48.3384,48.3384,6200.0
2015-05-04 15:10:00,50.58,50.59,50.56,50.58,5800.0,48.3288,48.3384,48.3097,48.3288,5800.0
2015-05-04 15:15:00,50.59,50.6,50.54,50.56,7600.0,48.3384,48.3479,48.2906,48.3097,7600.0
2015-05-04 15:20:00,50.58,50.58,50.55,50.55,5400.0,48.3288,48.3288,48.3001,48.3001,5400.0
2015-05-04 15:25:00,50.53,50.57,50.52,50.54,11000.0,48.281,48.3192,48.2715,48.2906,11000.0
2015-05-04 15:30:00,50.54,50.55,50.49,50.53,10800.0,48.2906,48.3001,48.2428,48.281,10800.0
2015-05-04 15:35:00,50.52,50.54,50.49,50.51,8000.0,48.2715,48.2906,48.2428,48.2619,8000.0
2015-05-04 15:40:00,50.52,50.52,50.45,50.46,14600.0,48.2715,48.2715,48.2046,48.2141,14600.0
2015-05-04 15:45:00,50.48,50.52,50.44,50.44,34800.0,48.2333,48.2715,48.195,48.195,34800.0
2015-05-04 15:50:00,50.44,50.49,50.42,50.45,30000.0,48.195,48.2428,48.1759,48.2046,30000.0
2015-05-04 15:55:00,50.46,50.49,50.41,50.46,72400.0,48.2141,48.2428,48.1664,48.2141,72400.0
2015-05-05 09:30:00,50.2,50.38,50.14,50.38,14200.0,47.9657,48.1377,47.9084,48.1377,14200.0
2015-05-05 09:35:00,50.54,50.57,50.31,50.48,9600.0,48.2906,48.3192,48.0708,48.2333,9600.0
2015-05-05 09:40:00,50.37,50.54,50.37,50.54,7000.0,48.1282,48.2906,48.1282,48.2906,7000.0
2015-05-05 09:45:00,50.54,50.57,50.35,50.56,17000.0,48.2906,48.3192,48.109,48.3097,17000.0
2015-05-05 09:50:00,50.5,50.58,50.47,50.56,7000.0,48.2524,48.3288,48.2237,48.3097,7000.0
2015-05-05 09:55:00,50.51,50.54,50.42,50.44,9200.0,48.2619,48.2906,48.1759,48.195,9200.0
2015-05-05 10:00:00,50.43,50.49,50.3,50.39,10200.0,48.1855,48.2428,48.0613,48.1473,10200.0
2015-05-05 10:05:00,50.31,50.51,50.29,50.47,17000.0,48.0708,48.2619,48.0517,48.2237,17000.0
2015-05-05 10:10:00,50.46,50.48,50.37,50.38,8000.0,48.2141,48.2333,48.1282,48.1377,8000.0
2015-05-05 10:15:00,50.37,50.4,50.31,50.31,4800.0,48.1282,48.1568,48.0708,48.0708,4800.0
2015-05-05 10:20:00,50.35,50.45,50.33,50.41,4600.0,48.109,48.2046,48.0899,48.1664,4600.0
2015-05-05 10:25:00,50.42,50.52,50.41,50.49,4800.0,48.1759,48.2715,48.1664,48.2428,4800.0
2015-05-05 10:30:00,50.46,50.49,50.35,50.35,27000.0,48.2141,48.2428,48.109,48.109,27000.0
2015-05-05 10:35:00,50.38,50.43,50.37,50.37,3400.0,48.1377,48.1855,48.1282,48.1282,3400.0
2015-05-05 10:40:00,50.34,50.37,50.3,50.35,4400.0,48.0995,48.1282,48.0613,48.109,4400.0
2015-05-05 10:45:00,50.42,50.46,50.41,50.42,2800.0,48.1759,48.2141,48.1664,48.1759,2800.0
2015-05-05 10:50:00,50.43,50.43,50.33,50.33,3200.0,48.1855,48.1855,48.0899,48.0899,3200.0
2015-05-05 10:55:00,50.37,50.37,50.33,50.33,3400.0,48.1282,48.1282,48.0899,48.0899,3400.0
2015-05-05 11:00:00,50.33,50.33,50.24,50.24,9800.0,48.0899,48.0899,48.0039,48.0039,9800.0
2015-05-05 11:05:00,50.21,50.21,50.16,50.17,2400.0,47.9753,47.9753,47.9275,47.9371,2400.0
2015-05-05 11:10:00,50.2,50.26,50.15,50.26,21600.0,47.9657,48.023,47.9179,48.023,21600.0
2015-05-05 11:15:00,50.27,50.3,50.26,50.3,13200.0,48.0326,48.0613,48.023,48.0613,13200.0
2015-05-05 11:20:00,50.3,50.37,50.26,50.28,34400.0,48.0613,48.1282,48.023,48.0422,34400.0
2015-05-05 11:25:00,50.3,50.34,50.27,50.33,10400.0,48.0613,48.0995,48.0326,48.0899,10400.0
2015-05-05 11:30:00,50.3,50.34,50.29,50.34,9800.0,48.0613,48.0995,48.0517,48.0995,9800.0
2015-05-05 11:35:00,50.35,50.38,50.31,50.35,12400.0,48.109,48.1377,48.0708,48.109,12400.0
2015-05-05 11:40:00,50.38,50.42,50.38,50.42,1400.0,48.1377,48.1759,48.1377,48.1759,1400.0
2015-05-05 11:45:00,50.41,50.44,50.4,50.43,4000.0,48.1664,48.195,48.1568,48.1855,4000.0
2015-05-05 11:50:00,50.42,50.42,50.32,50.32,25200.0,48.1759,48.1759,48.0804,48.0804,25200.0
2015-05-05 11:55:00,50.35,50.41,50.34,50.4,6400.0,48.109,48.1664,48.0995,48.1568,6400.0
2015-05-05 12:00:00,50.44,50.44,50.41,50.42,3000.0,48.195,48.195,48.1664,48.1759,3000.0
2015-05-05 12:05:00,50.41,50.42,50.41,50.41,2200.0,48.1664,48.1759,48.1664,48.1664,2200.0
2015-05-05 12:10:00,50.47,50.48,50.44,50.44,8200.0,48.2237,48.2333,48.195,48.195,8200.0
2015-05-05 12:15:00,50.46,50.53,50.46,50.49,8600.0,48.2141,48.281,48.2141,48.2428,8600.0
2015-05-05 12:20:00,50.54,50.56,50.52,50.52,2000.0,48.2906,48.3097,48.2715,48.2715,2000.0
2015-05-05 12:25:00,50.54,50.54,50.52,50.52,4600.0,48.2906,48.2906,48.2715,48.2715,4600.0
2015-05-05 12:30:00,50.52,50.52,50.47,50.49,6400.0,48.2715,48.2715,48.2237,48.2428,6400.0
2015-05-05 12:35:00,50.47,50.52,50.45,50.45,6600.0,48.2237,48.2715,48.2046,48.2046,6600.0
2015-05-05 12:40:00,50.45,50.48,50.45,50.45,3600.0,48.2046,48.2333,48.2046,48.2046,3600.0
2015-05-05 12:45:00,50.45,50.45,50.35,50.44,11800.0,48.2046,48.2046,48.109,48.195,11800.0
2015-05-05 12:50:00,50.44,50.44,50.37,50.43,7800.0,48.195,48.195,48.1282,48.1855,7800.0
2015-05-05 12:55:00,50.43,50.44,50.36,50.36,9000.0,48.1855,48.195,48.1186,48.1186,9000.0
2015-05-05 13:00:00,50.34,50.35,50.3,50.35,6000.0,48.0995,48.109,48.0613,48.109,6000.0
2015-05-05 13:05:00,50.33,50.34,50.26,50.28,5800.0,48.0899,48.0995,48.023,48.0422,5800.0
2015-05-05 13:10:00,50.26,50.32,50.22,50.24,6800.0,48.023,48.0804,47.9848,48.0039,6800.0
2015-05-05 13:15:00,50.24,50.3,50.16,50.18,8000.0,48.0039,48.0613,47.9275,47.9466,8000.0
2015-05-05 13:20:00,50.16,50.19,50.13,50.18,6400.0,47.9275,47.9562,47.8988,47.9466,6400.0
2015-05-05 13:25:00,50.21,50.23,50.18,50.19,7600.0,47.9753,47.9944,47.9466,47.9562,7600.0
2015-05-05 13:30:00,50.2,50.24,50.18,50.24,5800.0,47.9657,48.0039,47.9466,48.0039,5800.0
2015-05-05 13:35:00,50.22,50.24,50.17,50.22,6600.0,47.9848,48.0039,47.9371,47.9848,6600.0
2015-05-05 13:40:00,50.21,50.26,50.2,50.22,7400.0,47.9753,48.023,47.9657,47.9848,7400.0
2015-05-05 13:45:00,50.22,50.22,50.18,50.19,5000.0,47.9848,47.9848,47.9466,47.9562,5000.0
2015-05-05 13:50:00,50.24,50.28,50.19,50.2,6400.0,48.0039,48.0422,47.9562,47.9657,6400.0
2015-05-05 13:55:00,50.22,50.26,50.19,50.25,2600.0,47.9848,48.023,47.9562,48.0135,2600.0
2015-05-05 14:00:00,50.23,50.23,50.17,50.2,8000.0,47.9944,47.9944,47.9371,47.9657,8000.0
2015-05-05 14:05:00,50.19,50.31,50.19,50.26,7400.0,47.9562,48.0708,47.9562,48.023,7400.0
2015-05-05 14:10:00,50.29,50.32,50.2,50.32,10600.0,48.0517,48.0804,47.9657,48.0804,10600.0
2015-05-05 14:15:00,50.29,50.33,50.24,50.33,16000.0,48.0517,48.0899,48.0039,48.0899,16000.0
2015-05-05 14:20:00,50.33,50.38,50.31,50.34,18600.0,48.0899,48.1377,48.0708,48.0995,18600.0
2015-05-05 14:25:00,50.32,50.32,50.25,50.25,9200.0,48.0804,48.0804,48.0135,48.0135,9200.0
2015-05-05 14:30:00,50.24,50.34,50.23,50.3,5800.0,48.0039,48.0995,47.9944,48.0613,5800.0
2015-05-05 14:35:00,50.3,50.37,50.3,50.37,9000.0,48.0613,48.1282,48.0613,48.1282,9000.0
2015-05-05 14:40:00,50.36,50.41,50.35,50.38,37600.0,48.1186,48.1664,48.109,48.1377,37600.0
2015-05-05 14:45:00,50.37,50.38,50.33,50.37,23600.0,48.1282,48.1377,48.0899,48.1282,23600.0
2015-05-05 14:50:00,50.38,50.41,50.37,50.39,19200.0,48.1377,48.1664,48.1282,48.1473,19200.0
2015-05-05 14:55:00,50.39,50.48,50.39,50.48,7800.0,48.1473,48.2333,48.1473,48.2333,7800.0
2015-05-05 15:00:00,50.48,50.49,50.42,50.42,13600.0,48.2333,48.2428,48.1759,48.1759,13600.0
2015-05-05 15:05:00,50.42,50.47,50.42,50.46,12600.0,48.1759,48.2237,48.1759,48.2141,12600.0
2015-05-05 15:10:00,50.46,50.55,50.45,50.55,9600.0,48.2141,48.3001,48.2046,48.3001,9600.0
2015-05-05 15:15:00,50.55,50.6,50.52,50.6,9600.0,48.3001,48.3479,48.2715,48.3479,9600.0
2015-05-05 15:20:00,50.57,50.58,50.45,50.49,30800.0,48.3192,48.3288,48.2046,48.2428,30800.0
2015-05-05 15:25:00,50.48,50.54,50.48,50.5,11800.0,48.2333,48.2906,48.2333,48.2524,11800.0
2015-05-05 15:30:00,50.5,50.59,50.5,50.59,11400.0,48.2524,48.3384,48.2524,48.3384,11400.0
2015-05-05 15:35:00,50.6,50.69,50.6,50.66,20200.0,48.3479,48.4339,48.3479,48.4052,20200.0
2015-05-05 15:40:00,50.65,50.65,50.55,50.6,13000.0,48.3957,48.3957,48.3001,48.3479,13000.0
2015-05-05 15:45:00,50.6,50.6,50.51,50.51,33400.0,48.3479,48.3479,48.2619,48.2619,33400.0
2015-05-05 15:50:00,50.51,50.57,50.5,50.51,28200.0,48.2619,48.3192,48.2524,48.2619,28200.0
2015-05-05 15:55:00,50.5,50.55,50.49,50.53,59600.0,48.2524,48.3001,48.2428,48.281,59600.0
2015-05-06 09:30:00,50.77,50.82,50.65,50.72,7400.0,48.5103,48.5581,48.3957,48.4626,7400.0
2015-05-06 09:35:00,50.7,50.72,50.54,50.54,4400.0,48.4435,48.4626,48.2906,48.2906,4400.0
2015-05-06 09:40:00,50.48,50.58,50.48,50.54,2800.0,48.2333,48.3288,48.2333,48.2906,2800.0
2015-05-06 09:45:00,50.49,50.56,50.49,50.56,3600.0,48.2428,48.3097,48.2428,48.3097,3600.0
2015-05-06 09:50:00,50.56,50.7,50.56,50.57,8000.0,48.3097,48.4435,48.3097,48.3192,8000.0
2015-05-06 09:55:00,50.56,50.65,50.54,50.65,3200.0,48.3097,48.3957,48.2906,48.3957,3200.0
2015-05-06 10:00:00,50.63,50.7,50.6,50.7,15000.0,48.3766,48.4435,48.3479,48.4435,15000.0
2015-05-06 10:05:00,50.73,50.74,50.56,50.56,5800.0,48.4721,48.4817,48.3097,48.3097,5800.0
2015-05-06 10:10:00,50.56,50.6,50.55,50.6,14400.0,48.3097,48.3479,48.3001,48.3479,14400.0
2015-05-06 10:15:00,50.62,50.63,50.6,50.61,2600.0,48.367,48.3766,48.3479,48.3575,2600.0
2015-05-06 10:20:00,50.64,50.64,50.59,50.62,7000.0,48.3861,48.3861,48.3384,48.367,7000.0
2015-05-06 10:25:00,50.58,50.64,50.58,50.64,2400.0,48.3288,48.3861,48.3288,48.3861,2400.0
2015-05-06 10:30:00,50.72,50.74,50.61,50.63,15600.0,48.4626,48.4817,48.3575,48.3766,15600.0
2015-05-06 10:35:00,50.63,50.69,50.63,50.63,14600.0,48.3766,48.4339,48.3766,48.3766,14600.0
2015-05-06 10:40:00,50.65,50.72,50.62,50.7,11200.0,48.3957,48.4626,48.367,48.4435,11200.0
2015-05-06 10:45:00,50.78,50.85,50.75,50.76,4400.0,48.5199,48.5868,48.4912,48.5008,4400.0
2015-05-06 10:50:00,50.77,50.85,50.76,50.82,11400.0,48.5103,48.5868,48.5008,48.5581,11400.0
2015-05-06 10:55:00,50.79,50.83,50.78,50.8,2600.0,48.5295,48.5677,48.5199,48.539,2600.0
2015-05-06 11:00:00,50.87,50.92,50.82,50.89,7800.0,48.6059,48.6537,48.5581,48.625,7800.0
2015-05-06 11:05:00,50.88,50.88,50.79,50.8,5400.0,48.6155,48.6155,48.5295,48.539,5400.0
2015-05-06 11:10:00,50.76,50.77,50.7,50.7,2600.0,48.5008,48.5103,48.4435,48.4435,2600.0
2015-05-06 11:15:00,50.68,50.72,50.68,50.7,2400.0,48.4244,48.4626,48.4244,48.4435,2400.0
2015-05-06 11:20:00,50.72,50.8,50.72,50.77,6600.0,48.4626,48.539,48.4626,48.5103,6600.0
2015-05-06 11:25:00,50.74,50.82,50.72,50.74,7800.0,48.4817,48.5581,48.4626,48.4817,7800.0
2015-05-06 11:30:00,50.74,50.84,50.74,50.83,11400.0,48.4817,48.5772,48.4817,48.5677,11400.0
2015-05-06 11:35:00,50.85,50.85,50.74,50.81,13800.0,48.5868,48.5868,48.4817,48.5486,13800.0
2015-05-06 11:40:00,50.83,50.88,50.82,50.85,2000.0,48.5677,48.6155,48.5581,48.5868,2000.0
2015-05-06 11:45:00,50.89,50.91,50.85,50.86,21600.0,48.625,48.6441,48.5868,48.5963,21600.0
2015-05-06 11:50:00,50.84,50.89,50.79,50.86,16200.0,48.5772,48.625,48.5295,48.5963,16200.0
2015-05-06 11:55:00,50.85,50.86,50.8,50.8,5800.0,48.5868,48.5963,48.539,48.539,5800.0
2015-05-06 12:00:00,50.77,50.83,50.75,50.81,5600.0,48.5103,48.5677,48.4912,48.5486,5600.0
2015-05-06 12:05:00,50.79,50.8,50.73,50.73,3800.0,48.5295,48.539,48.4721,48.4721,3800.0
2015-05-06 12:10:00,50.73,50.83,50.73,50.74,12200.0,48.4721,48.5677,48.4721,48.4817,12200.0
2015-05-06 12:15:00,50.72,50.77,50.72,50.75,8600.0,48.4626,48.5103,48.4626,48.4912,8600.0
2015-05-06 12:20:00,50.77,50.85,50.76,50.85,5800.0,48.5103,48.5868,48.5008,48.5868,5800.0
2015-05-06 12:25:00,50.86,50.86,50.81,50.83,4800.0,48.5963,48.5963,48.5486,48.5677,4800.0
2015-05-06 12:30:00,50.83,50.83,50.79,50.83,2400.0,48.5677,48.5677,48.5295,48.5677,2400.0
2015-05-06 12:35:00,50.84,50.87,50.82,50.87,11600.0,48.5772,48.6059,48.5581,48.6059,11600.0
2015-05-06 12:40:00,50.87,50.91,50.84,50.87,10200.0,48.6059,48.6441,48.5772,48.6059,10200.0
2015-05-06 12:45:00,50.84,50.95,50.84,50.93,7400.0,48.5772,48.6823,48.5772,48.6632,7400.0
2015-05-06 12:50:00,50.92,50.92,50.82,50.84,4600.0,48.6537,48.6537,48.5581,48.5772,4600.0
2015-05-06 12:55:00,50.83,50.9,50.82,50.88,2800.0,48.5677,48.6346,48.5581,48.6155,2800.0
2015-05-06 13:00:00,50.85,50.85,50.82,50.82,4200.0,48.5868,48.5868,48.5581,48.5581,4200.0
2015-05-06 13:05:00,50.83,50.89,50.81,50.87,12800.0,48.5677,48.625,48.5486,48.6059,12800.0
2015-05-06 13:10:00,50.87,50.94,50.87,50.94,195800.0,48.6059,48.6728,48.6059,48.6728,195800.0
2015-05-06 13:15:00,50.94,50.94,50.85,50.88,12200.0,48.6728,48.6728,48.5868,48.6155,12200.0
2015-05-06 13:20:00,50.87,50.92,50.86,50.88,6200.0,48.6059,48.6537,48.5963,48.6155,6200.0
2015-05-06 13:25:00,50.87,50.92,50.87,50.9,16000.0,48.6059,48.6537,48.6059,48.6346,16000.0
2015-05-06 13:30:00,50.89,50.92,50.85,50.9,6600.0,48.625,48.6537,48.5868,48.6346,6600.0
2015-05-06 13:35:00,50.88,50.91,50.85,50.9,10400.0,48.6155,48.6441,48.5868,48.6346,10400.0
2015-05-06 13:40:00,50.9,50.91,50.85,50.87,7000.0,48.6346,48.6441,48.5868,48.6059,7000.0
2015-05-06 13:45:00,50.87,50.9,50.85,50.88,12200.0,48.6059,48.6346,48.5868,48.6155,12200.0
2015-05-06 13:50:00,50.88,50.9,50.81,50.84,5000.0,48.6155,48.6346,48.5486,48.5772,5000.0
2015-05-06 13:55:00,50.88,50.91,50.83,50.83,5000.0,48.6155,48.6441,48.5677,48.5677,5000.0
2015-05-06 14:00:00,50.82,50.82,50.77,50.82,2800.0,48.5581,48.5581,48.5103,48.5581,2800.0
2015-05-06 14:05:00,50.84,50.86,50.75,50.77,4400.0,48.5772,48.5963,48.4912,48.5103,4400.0
2015-05-06 14:10:00,50.74,50.74,50.65,50.65,4600.0,48.4817,48.4817,48.3957,48.3957,4600.0
2015-05-06 14:15:00,50.63,50.73,50.63,50.73,6000.0,48.3766,48.4721,48.3766,48.4721,6000.0
2015-05-06 14:20:00,50.69,50.74,50.66,50.74,9200.0,48.4339,48.4817,48.4052,48.4817,9200.0
2015-05-06 14:25:00,50.73,50.77,50.69,50.76,2400.0,48.4721,48.5103,48.4339,48.5008,2400.0
2015-05-06 14:30:00,50.72,50.72,50.66,50.69,2400.0,48.4626,48.4626,48.4052,48.4339,2400.0
2015-05-06 14:35:00,50.65,50.65,50.6,50.6,2800.0,48.3957,48.3957,48.3479,48.3479,2800.0
2015-05-06 14:40:00,50.58,50.61,50.54,50.6,7200.0,48.3288,48.3575,48.2906,48.3479,7200.0
2015-05-06 14:45:00,50.59,50.6,50.55,50.59,6200.0,48.3384,48.3479,48.3001,48.3384,6200.0
2015-05-06 14:50:00,50.58,50.6,50.57,50.59,3000.0,48.3288,48.3479,48.3192,48.3384,3000.0
2015-05-06 14:55:00,50.58,50.62,50.55,50.6,4600.0,48.3288,48.367,48.3001,48.3479,4600.0
2015-05-06 15:00:00,50.6,50.66,50.6,50.63,9600.0,48.3479,48.4052,48.3479,48.3766,9600.0
2015-05-06 15:05:00,50.61,50.67,50.61,50.64,8400.0,48.3575,48.4148,48.3575,48.3861,8400.0
2015-05-06 15:10:00,50.65,50.65,50.59,50.6,10200.0,48.3957,48.3957,48.3384,48.3479,10200.0
2015-05-06 15:15:00,50.6,50.61,50.54,50.56,4200.0,48.3479,48.3575,48.2906,48.3097,4200.0
2015-05-06 15:20:00,50.56,50.6,50.55,50.59,8600.0,48.3097,48.3479,48.3001,48.3384,8600.0
2015-05-06 15:25:00,50.6,50.63,50.6,50.63,6200.0,48.3479,48.3766,48.3479,48.3766,6200.0
2015-05-06 15:30:00,50.63,50.65,50.6,50.61,10800.0,48.3766,48.3957,48.3479,48.3575,10800.0
2015-05-06 15:35:00,50.62,50.67,50.62,50.65,10600.0,48.367,48.4148,48.367,48.3957,10600.0
2015-05-06 15:40:00,50.65,50.65,50.6,50.6,8200.0,48.3957,48.3957,48.3479,48.3479,8200.0
2015-05-06 15:45:00,50.6,50.66,50.6,50.65,22400.0,48.3479,48.4052,48.3479,48.3957,22400.0
2015-05-06 15:50:00,50.63,50.64,50.6,50.62,21200.0,48.3766,48.3861,48.3479,48.367,21200.0
2015-05-06 15:55:00,50.63,50.67,50.62,50.65,95200.0,48.3766,48.4148,48.367,48.3957,95200.0
2015-05-07 09:30:00,50.53,50.53,50.32,50.44,6200.0,48.281,48.281,48.0804,48.195,6200.0
2015-05-07 09:35:00,50.42,50.67,50.42,50.67,4000.0,48.1759,48.4148,48.1759,48.4148,4000.0
2015-05-07 09:40:00,50.7,50.85,50.7,50.74,14000.0,48.4435,48.5868,48.4435,48.4817,14000.0
2015-05-07 09:45:00,50.8,50.85,50.68,50.72,8400.0,48.539,48.5868,48.4244,48.4626,8400.0
2015-05-07 09:50:00,50.77,50.77,50.66,50.69,8400.0,48.5103,48.5103,48.4052,48.4339,8400.0
2015-05-07 09:55:00,50.63,50.67,50.58,50.6,50600.0,48.3766,48.4148,48.3288,48.3479,50600.0
2015-05-07 10:00:00,50.66,50.66,50.49,50.61,6000.0,48.4052,48.4052,48.2428,48.3575,6000.0
2015-05-07 10:05:00,50.62,50.72,50.58,50.58,7800.0,48.367,48.4626,48.3288,48.3288,7800.0
2015-05-07 10:10:00,50.62,50.67,50.62,50.62,2200.0,48.367,48.4148,48.367,48.367,2200.0
2015-05-07 10:15:00,50.65,50.69,50.62,50.69,2800.0,48.3957,48.4339,48.367,48.4339,2800.0
2015-05-07 10:20:00,50.65,50.65,50.6,50.61,2200.0,48.3957,48.3957,48.3479,48.3575,2200.0
2015-05-07 10:25:00,50.63,50.71,50.61,50.66,2000.0,48.3766,48.453,48.3575,48.4052,2000.0
2015-05-07 10:30:00,50.69,50.69,50.59,50.67,12200.0,48.4339,48.4339,48.3384,48.4148,12200.0
2015-05-07 10:35:00,50.65,50.68,50.58,50.64,14600.0,48.3957,48.4244,48.3288,48.3861,14600.0
2015-05-07 10:40:00,50.63,50.73,50.63,50.73,4800.0,48.3766,48.4721,48.3766,48.4721,4800.0
2015-05-07 10:45:00,50.74,50.81,50.72,50.75,5400.0,48.4817,48.5486,48.4626,48.4912,5400.0
2015-05-07 10:50:00,50.76,50.78,50.73,50.73,4400.0,48.5008,48.5199,48.4721,48.4721,4400.0
2015-05-07 10:55:00,50.73,50.77,50.68,50.72,12600.0,48.4721,48.5103,48.4244,48.4626,12600.0
2015-05-07 11:00:00,50.71,50.77,50.7,50.71,17600.0,48.453,48.5103,48.4435,48.453,17600.0
2015-05-07 11:05:00,50.7,50.72,50.68,50.69,3800.0,48.4435,48.4626,48.4244,48.4339,3800.0
2015-05-07 11:10:00,50.72,50.72,50.67,50.67,4000.0,48.4626,48.4626,48.4148,48.4148,4000.0
2015-05-07 11:15:00,50.69,50.72,50.67,50.69,8400.0,48.4339,48.4626,48.4148,48.4339,8400.0
2015-05-07 11:20:00,50.68,50.74,50.68,50.73,4800.0,48.4244,48.4817,48.4244,48.4721,4800.0
2015-05-07 11:25:00,50.73,50.76,50.69,50.71,15600.0,48.4721,48.5008,48.4339,48.453,15600.0
2015-05-07 11:30:00,50.71,50.77,50.67,50.77,16000.0,48.453,48.5103,48.4148,48.5103,16000.0
2015-05-07 11:35:00,50.77,50.77,50.68,50.7,2800.0,48.5103,48.5103,48.4244,48.4435,2800.0
2015-05-07 11:40:00,50.7,50.74,50.68,50.7,13400.0,48.4435,48.4817,48.4244,48.4435,13400.0
2015-05-07 11:45:00,50.72,50.76,50.7,50.73,2600.0,48.4626,48.5008,48.4435,48.4721,2600.0
2015-05-07 11:50:00,50.71,50.73,50.67,50.67,16200.0,48.453,48.4721,48.4148,48.4148,16200.0
2015-05-07 11:55:00,50.67,50.68,50.66,50.66,5200.0,48.4148,48.4244,48.4052,48.4052,5200.0
2015-05-07 12:00:00,50.67,50.71,50.67,50.7,3000.0,48.4148,48.453,48.4148,48.4435,3000.0
2015-05-07 12:05:00,50.71,50.71,50.68,50.69,2000.0,48.453,48.453,48.4244,48.4339,2000.0
2015-05-07 12:10:00,50.66,50.71,50.66,50.71,5200.0,48.4052,48.453,48.4052,48.453,5200.0
2015-05-07 12:15:00,50.7,50.75,50.69,50.73,5600.0,48.4435,48.4912,48.4339,48.4721,5600.0
2015-05-07 12:20:00,50.73,50.74,50.7,50.74,4600.0,48.4721,48.4817,48.4435,48.4817,4600.0
2015-05-07 12:25:00,50.72,50.74,50.7,50.72,2400.0,48.4626,48.4817,48.4435,48.4626,2400.0
2015-05-07 12:30:00,50.73,50.77,50.72,50.72,1600.0,48.4721,48.5103,48.4626,48.4626,1600.0
2015-05-07 12:35:00,50.75,50.8,50.72,50.77,6600.0,48.4912,48.539,48.4626,48.5103,6600.0
2015-05-07 12:40:00,50.79,50.84,50.79,50.82,5200.0,48.5295,48.5772,48.5295,48.5581,5200.0
2015-05-07 12:45:00,50.82,50.84,50.75,50.75,6000.0,48.5581,48.5772,48.4912,48.4912,6000.0
2015-05-07 12:50:00,50.75,50.78,50.72,50.74,11400.0,48.4912,48.5199,48.4626,48.4817,11400.0
2015-05-07 12:55:00,50.74,50.76,50.73,50.74,2200.0,48.4817,48.5008,48.4721,48.4817,2200.0
2015-05-07 13:00:00,50.73,50.8,50.73,50.77,6000.0,48.4721,48.539,48.4721,48.5103,6000.0
2015-05-07 13:05:00,50.78,50.8,50.75,50.76,10600.0,48.5199,48.539,48.4912,48.5008,10600.0
2015-05-07 13:10:00,50.75,50.76,50.72,50.73,5800.0,48.4912,48.5008,48.4626,48.4721,5800.0
2015-05-07 13:15:00,50.7,50.73,50.69,50.7,2600.0,48.4435,48.4721,48.4339,48.4435,2600.0
2015-05-07 13:20:00,50.68,50.69,50.63,50.69,3400.0,48.4244,48.4339,48.3766,48.4339,3400.0
2015-05-07 13:25:00,50.68,50.69,50.66,50.66,1600.0,48.4244,48.4339,48.4052,48.4052,1600.0
2015-05-07 13:30:00,50.68,50.7,50.68,50.7,7800.0,48.4244,48.4435,48.4244,48.4435,7800.0
2015-05-07 13:35:00,50.69,50.7,50.69,50.7,4600.0,48.4339,48.4435,48.4339,48.4435,4600.0
2015-05-07 13:40:00,50.7,50.73,50.7,50.7,4400.0,48.4435,48.4721,48.4435,48.4435,4400.0
2015-05-07 13:45:00,50.71,50.74,50.68,50.69,15400.0,48.453,48.4817,48.4244,48.4339,15400.0
2015-05-07 13:50:00,50.69,50.7,50.68,50.7,6400.0,48.4339,48.4435,48.4244,48.4435,6400.0
2015-05-07 13:55:00,50.7,50.7,50.67,50.69,7600.0,48.4435,48.4435,48.4148,48.4339,7600.0
2015-05-07 14:00:00,50.7,50.72,50.68,50.69,6200.0,48.4435,48.4626,48.4244,48.4339,6200.0
2015-05-07 14:05:00,50.7,50.73,50.7,50.71,7800.0,48.4435,48.4721,48.4435,48.453,7800.0
2015-05-07 14:10:00,50.7,50.77,50.69,50.72,10600.0,48.4435,48.5103,48.4339,48.4626,10600.0
2015-05-07 14:15:00,50.73,50.74,50.7,50.74,13800.0,48.4721,48.4817,48.4435,48.4817,13800.0
2015-05-07 14:20:00,50.75,50.79,50.74,50.78,8800.0,48.4912,48.5295,48.4817,48.5199,8800.0
2015-05-07 14:25:00,50.74,50.79,50.74,50.75,10600.0,48.4817,48.5295,48.4817,48.4912,10600.0
2015-05-07 14:30:00,50.75,50.76,50.7,50.71,12000.0,48.4912,48.5008,48.4435,48.453,12000.0
2015-05-07 14:35:00,50.7,50.72,50.7,50.72,5600.0,48.4435,48.4626,48.4435,48.4626,5600.0
2015-05-07 14:40:00,50.72,50.72,50.69,50.7,7600.0,48.4626,48.4626,48.4339,48.4435,7600.0
2015-05-07 14:45:00,50.7,50.7,50.68,50.69,5200.0,48.4435,48.4435,48.4244,48.4339,5200.0
2015-05-07 14:50:00,50.66,50.7,50.66,50.7,4200.0,48.4052,48.4435,48.4052,48.4435,4200.0
2015-05-07 14:55:00,50.7,50.71,50.69,50.7,5600.0,48.4435,48.453,48.4339,48.4435,5600.0
2015-05-07 15:00:00,50.71,50.77,50.7,50.76,6000.0,48.453,48.5103,48.4435,48.5008,6000.0
2015-05-07 15:05:00,50.77,50.78,50.74,50.77,9800.0,48.5103,48.5199,48.4817,48.5103,9800.0
2015-05-07 15:10:00,50.79,50.79,50.71,50.72,5800.0,48.5295,48.5295,48.453,48.4626,5800.0
2015-05-07 15:15:00,50.71,50.73,50.67,50.69,29600.0,48.453,48.4721,48.4148,48.4339,29600.0
2015-05-07 15:20:00,50.69,50.73,50.68,50.68,8200.0,48.4339,48.4721,48.4244,48.4244,8200.0
2015-05-07 15:25:00,50.69,50.72,50.69,50.71,6400.0,48.4339,48.4626,48.4339,48.453,6400.0
2015-05-07 15:30:00,50.71,50.73,50.69,50.73,139600.0,48.453,48.4721,48.4339,48.4721,139600.0
2015-05-07 15:35:00,50.75,50.75,50.7,50.72,9200.0,48.4912,48.4912,48.4435,48.4626,9200.0
2015-05-07 15:40:00,50.7,50.74,50.67,50.67,16400.0,48.4435,48.4817,48.4148,48.4148,16400.0
2015-05-07 15:45:00,50.66,50.69,50.64,50.66,15800.0,48.4052,48.4339,48.3861,48.4052,15800.0
2015-05-07 15:50:00,50.66,50.68,50.63,50.68,36000.0,48.4052,48.4244,48.3766,48.4244,36000.0
2015-05-07 15:55:00,50.7,50.71,50.64,50.67,60800.0,48.4435,48.453,48.3861,48.4148,60800.0
2015-05-08 09:30:00,51.29,51.29,50.77,50.85,12800.0,49.0072,49.0072,48.5103,48.5868,12800.0
2015-05-08 09:35:00,50.98,51.17,50.91,51.0,18000.0,48.711,48.8925,48.6441,48.7301,18000.0
2015-05-08 09:40:00,51.01,51.19,51.01,51.11,8200.0,48.7397,48.9117,48.7397,48.8352,8200.0
2015-05-08 09:45:00,51.07,51.1,51.04,51.06,11200.0,48.797,48.8257,48.7683,48.7874,11200.0
2015-05-08 09:50:00,51.09,51.09,50.99,51.02,5000.0,48.8161,48.8161,48.7206,48.7492,5000.0
2015-05-08 09:55:00,50.97,51.05,50.89,50.9,27000.0,48.7014,48.7779,48.625,48.6346,27000.0
2015-05-08 10:00:00,50.91,50.98,50.9,50.92,15400.0,48.6441,48.711,48.6346,48.6537,15400.0
2015-05-08 10:05:00,50.95,50.95,50.87,50.92,41800.0,48.6823,48.6823,48.6059,48.6537,41800.0
2015-05-08 10:10:00,50.9,50.95,50.88,50.92,22800.0,48.6346,48.6823,48.6155,48.6537,22800.0
2015-05-08 10:15:00,50.91,50.96,50.86,50.95,6000.0,48.6441,48.6919,48.5963,48.6823,6000.0
2015-05-08 10:20:00,50.96,50.97,50.94,50.95,5200.0,48.6919,48.7014,48.6728,48.6823,5200.0
2015-05-08 10:25:00,50.94,51.0,50.93,50.98,9200.0,48.6728,48.7301,48.6632,48.711,9200.0
2015-05-08 10:30:00,50.98,51.06,50.98,50.98,15400.0,48.711,48.7874,48.711,48.711,15400.0
2015-05-08 10:35:00,50.96,50.99,50.95,50.96,6800.0,48.6919,48.7206,48.6823,48.6919,6800.0
2015-05-08 10:40:00,50.95,51.02,50.95,50.97,8400.0,48.6823,48.7492,48.6823,48.7014,8400.0
2015-05-08 10:45:00,50.97,51.01,50.94,50.94,11000.0,48.7014,48.7397,48.6728,48.6728,11000.0
2015-05-08 10:50:00,50.97,50.97,50.94,50.95,5000.0,48.7014,48.7014,48.6728,48.6823,5000.0
2015-05-08 10:55:00,50.95,50.96,50.9,50.93,5200.0,48.6823,48.6919,48.6346,48.6632,5200.0
2015-05-08 11:00:00,50.93,50.96,50.88,50.94,16400.0,48.6632,48.6919,48.6155,48.6728,16400.0
2015-05-08 11:05:00,50.96,50.97,50.92,50.94,12400.0,48.6919,48.7014,48.6537,48.6728,12400.0
2015-05-08 11:10:00,50.96,50.96,50.9,50.96,9000.0,48.6919,48.6919,48.6346,48.6919,9000.0
2015-05-08 11:15:00,50.96,50.97,50.94,50.94,7600.0,48.6919,48.7014,48.6728,48.6728,7600.0
2015-05-08 11:20:00,50.94,50.96,50.92,50.93,12800.0,48.6728,48.6919,48.6537,48.6632,12800.0
2015-05-08 11:25:00,50.95,50.95,50.9,50.91,7600.0,48.6823,48.6823,48.6346,48.6441,7600.0
2015-05-08 11:30:00,50.91,50.94,50.88,50.93,19000.0,48.6441,48.6728,48.6155,48.6632,19000.0
2015-05-08 11:35:00,50.91,50.92,50.88,50.9,11400.0,48.6441,48.6537,48.6155,48.6346,11400.0
2015-05-08 11:40:00,50.91,50.92,50.9,50.92,7000.0,48.6441,48.6537,48.6346,48.6537,7000.0
2015-05-08 11:45:00,50.9,50.95,50.89,50.95,6000.0,48.6346,48.6823,48.625,48.6823,6000.0
2015-05-08 11:50:00,50.96,50.98,50.93,50.93,11200.0,48.6919,48.711,48.6632,48.6632,11200.0
2015-05-08 11:55:00,50.93,50.94,50.88,50.93,9400.0,48.6632,48.6728,48.6155,48.6632,9400.0
2015-05-08 12:00:00,50.92,50.95,50.9,50.9,2800.0,48.6537,48.6823,48.6346,48.6346,2800.0
2015-05-08 12:05:00,50.91,50.92,50.88,50.88,3000.0,48.6441,48.6537,48.6155,48.6155,3000.0
2015-05-08 12:10:00,50.86,50.91,50.85,50.9,6200.0,48.5963,48.6441,48.5868,48.6346,6200.0
2015-05-08 12:15:00,50.9,50.92,50.88,50.92,10000.0,48.6346,48.6537,48.6155,48.6537,10000.0
2015-05-08 12:20:00,50.91,50.93,50.88,50.93,5400.0,48.6441,48.6632,48.6155,48.6632,5400.0
2015-05-08 12:25:00,50.92,50.98,50.91,50.97,66000.0,48.6537,48.711,48.6441,48.7014,66000.0
2015-05-08 12:30:00,50.99,51.0,50.97,50.99,17000.0,48.7206,48.7301,48.7014,48.7206,17000.0
2015-05-08 12:35:00,50.99,50.99,50.96,50.98,9200.0,48.7206,48.7206,48.6919,48.711,9200.0
2015-05-08 12:40:00,50.98,51.0,50.97,50.98,11200.0,48.711,48.7301,48.7014,48.711,11200.0
2015-05-08 12:45:00,50.98,50.99,50.95,50.97,9000.0,48.711,48.7206,48.6823,48.7014,9000.0
2015-05-08 12:50:00,50.98,50.98,50.91,50.94,22400.0,48.711,48.711,48.6441,48.6728,22400.0
2015-05-08 12:55:00,50.94,50.94,50.9,50.92,15600.0,48.6728,48.6728,48.6346,48.6537,15600.0
2015-05-08 13:00:00,50.94,50.98,50.93,50.97,6800.0,48.6728,48.711,48.6632,48.7014,6800.0
2015-05-08 13:05:00,50.99,50.99,50.97,50.99,4200.0,48.7206,48.7206,48.7014,48.7206,4200.0
2015-05-08 13:10:00,50.98,51.0,50.93,50.94,8800.0,48.711,48.7301,48.6632,48.6728,8800.0
2015-05-08 13:15:00,50.94,51.0,50.94,50.99,9000.0,48.6728,48.7301,48.6728,48.7206,9000.0
2015-05-08 13:20:00,51.0,51.0,50.99,50.99,12200.0,48.7301,48.7301,48.7206,48.7206,12200.0
2015-05-08 13:25:00,50.99,50.99,50.96,50.99,11200.0,48.7206,48.7206,48.6919,48.7206,11200.0
2015-05-08 13:30:00,50.98,50.99,50.96,50.96,2400.0,48.711,48.7206,48.6919,48.6919,2400.0
2015-05-08 13:35:00,50.96,50.97,50.94,50.94,3800.0,48.6919,48.7014,48.6728,48.6728,3800.0
2015-05-08 13:40:00,50.93,50.96,50.93,50.96,4600.0,48.6632,48.6919,48.6632,48.6919,4600.0
2015-05-08 13:45:00,50.97,50.97,50.94,50.95,3600.0,48.7014,48.7014,48.6728,48.6823,3600.0
2015-05-08 13:50:00,50.93,50.94,50.93,50.93,1600.0,48.6632,48.6728,48.6632,48.6632,1600.0
2015-05-08 13:55:00,50.94,50.97,50.93,50.97,8600.0,48.6728,48.7014,48.6632,48.7014,8600.0
2015-05-08 14:00:00,50.97,50.98,50.94,50.96,5800.0,48.7014,48.711,48.6728,48.6919,5800.0
2015-05-08 14:05:00,50.96,50.96,50.94,50.95,8400.0,48.6919,48.6919,48.6728,48.6823,8400.0
2015-05-08 14:10:00,50.95,50.98,50.95,50.97,9000.0,48.6823,48.711,48.6823,48.7014,9000.0
2015-05-08 14:15:00,50.97,50.98,50.93,50.95,9200.0,48.7014,48.711,48.6632,48.6823,9200.0
2015-05-08 14:20:00,50.95,50.95,50.93,50.93,7200.0,48.6823,48.6823,48.6632,48.6632,7200.0
2015-05-08 14:25:00,50.94,50.96,50.92,50.95,14600.0,48.6728,48.6919,48.6537,48.6823,14600.0
2015-05-08 14:30:00,50.95,50.95,50.93,50.95,7400.0,48.6823,48.6823,48.6632,48.6823,7400.0
2015-05-08 14:35:00,50.94,50.97,50.93,50.96,22000.0,48.6728,48.7014,48.6632,48.6919,22000.0
2015-05-08 14:40:00,50.97,51.02,50.96,50.97,83200.0,48.7014,48.7492,48.6919,48.7014,83200.0
2015-05-08 14:45:00,50.98,50.99,50.98,50.98,7800.0,48.711,48.7206,48.711,48.711,7800.0
2015-05-08 14:50:00,50.98,50.99,50.96,50.99,10800.0,48.711,48.7206,48.6919,48.7206,10800.0
2015-05-08 14:55:00,50.98,51.0,50.95,50.99,15000.0,48.711,48.7301,48.6823,48.7206,15000.0
2015-05-08 15:00:00,50.99,51.0,50.96,50.99,8800.0,48.7206,48.7301,48.6919,48.7206,8800.0
2015-05-08 15:05:00,51.01,51.04,51.0,51.02,4400.0,48.7397,48.7683,48.7301,48.7492,4400.0
2015-05-08 15:10:00,51.04,51.04,50.99,51.02,10400.0,48.7683,48.7683,48.7206,48.7492,10400.0
2015-05-08 15:15:00,51.02,51.02,50.99,51.0,11600.0,48.7492,48.7492,48.7206,48.7301,11600.0
2015-05-08 15:20:00,51.0,51.01,50.99,50.99,9800.0,48.7301,48.7397,48.7206,48.7206,9800.0
2015-05-08 15:25:00,50.99,51.01,50.98,51.0,14400.0,48.7206,48.7397,48.711,48.7301,14400.0
2015-05-08 15:30:00,51.0,51.01,50.98,50.99,17200.0,48.7301,48.7397,48.711,48.7206,17200.0
2015-05-08 15:35:00,50.99,51.0,50.95,50.97,13200.0,48.7206,48.7301,48.6823,48.7014,13200.0
2015-05-08 15:40:00,50.97,51.01,50.97,50.97,15800.0,48.7014,48.7397,48.7014,48.7014,15800.0
2015-05-08 15:45:00,50.97,50.99,50.96,50.98,15400.0,48.7014,48.7206,48.6919,48.711,15400.0
2015-05-08 15:50:00,50.98,51.02,50.98,51.0,28200.0,48.711,48.7492,48.711,48.7301,28200.0
2015-05-08 15:55:00,51.0,51.01,50.93,50.94,78000.0,48.7301,48.7397,48.6632,48.6728,78000.0
2015-05-11 09:30:00,51.01,51.01,50.76,50.96,6400.0,48.7397,48.7397,48.5008,48.6919,6400.0
2015-05-11 09:35:00,50.96,51.08,50.96,50.98,2400.0,48.6919,48.8066,48.6919,48.711,2400.0
2015-05-11 09:40:00,50.97,51.02,50.97,51.01,800.0,48.7014,48.7492,48.7014,48.7397,800.0
2015-05-11 09:45:00,51.01,51.15,51.01,51.01,12800.0,48.7397,48.8734,48.7397,48.7397,12800.0
2015-05-11 09:50:00,51.01,51.16,50.98,51.04,11200.0,48.7397,48.883,48.711,48.7683,11200.0
2015-05-11 09:55:00,51.02,51.08,51.0,51.08,3200.0,48.7492,48.8066,48.7301,48.8066,3200.0
2015-05-11 10:00:00,51.02,51.13,51.02,51.08,17000.0,48.7492,48.8543,48.7492,48.8066,17000.0
2015-05-11 10:05:00,51.1,51.11,51.02,51.02,14600.0,48.8257,48.8352,48.7492,48.7492,14600.0
2015-05-11 10:10:00,51.02,51.1,51.01,51.06,7000.0,48.7492,48.8257,48.7397,48.7874,7000.0
2015-05-11 10:15:00,51.06,51.09,51.04,51.07,13200.0,48.7874,48.8161,48.7683,48.797,13200.0
2015-05-11 10:20:00,51.08,51.1,51.05,51.07,8200.0,48.8066,48.8257,48.7779,48.797,8200.0
2015-05-11 10:25:00,51.06,51.1,51.03,51.04,6000.0,48.7874,48.8257,48.7588,48.7683,6000.0
2015-05-11 10:30:00,51.07,51.07,50.98,51.0,6800.0,48.797,48.797,48.711,48.7301,6800.0
2015-05-11 10:35:00,51.02,51.04,51.0,51.01,6000.0,48.7492,48.7683,48.7301,48.7397,6000.0
2015-05-11 10:40:00,50.98,51.04,50.98,50.99,9200.0,48.711,48.7683,48.711,48.7206,9200.0
2015-05-11 10:45:00,50.99,51.06,50.99,51.05,11400.0,48.7206,48.7874,48.7206,48.7779,11400.0
2015-05-11 10:50:00,51.07,51.12,51.06,51.11,2800.0,48.797,48.8448,48.7874,48.8352,2800.0
2015-05-11 10:55:00,51.12,51.14,51.12,51.12,9600.0,48.8448,48.8639,48.8448,48.8448,9600.0
2015-05-11 11:00:00,51.12,51.12,51.1,51.12,1800.0,48.8448,48.8448,48.8257,48.8448,1800.0
2015-05-11 11:05:00,51.12,51.17,51.12,51.15,5200.0,48.8448,48.8925,48.8448,48.8734,5200.0
2015-05-11 11:10:00,51.16,51.21,51.14,51.19,6400.0,48.883,48.9308,48.8639,48.9117,6400.0
2015-05-11 11:15:00,51.19,51.19,51.13,51.13,5600.0,48.9117,48.9117,48.8543,48.8543,5600.0
2015-05-11 11:20:00,51.13,51.18,51.13,51.17,4800.0,48.8543,48.9021,48.8543,48.8925,4800.0
2015-05-11 11:25:00,51.17,51.19,51.13,51.13,6200.0,48.8925,48.9117,48.8543,48.8543,6200.0
2015-05-11 11:30:00,51.13,51.15,51.13,51.15,3200.0,48.8543,48.8734,48.8543,48.8734,3200.0
2015-05-11 11:35:00,51.15,51.16,51.13,51.13,4600.0,48.8734,48.883,48.8543,48.8543,4600.0
2015-05-11 11:40:00,51.16,51.2,51.13,51.13,6000.0,48.883,48.9212,48.8543,48.8543,6000.0
2015-05-11 11:45:00,51.16,51.16,51.13,51.14,3000.0,48.883,48.883,48.8543,48.8639,3000.0
2015-05-11 11:50:00,51.14,51.16,51.13,51.16,5200.0,48.8639,48.883,48.8543,48.883,5200.0
2015-05-11 11:55:00,51.18,51.22,51.17,51.2,7000.0,48.9021,48.9403,48.8925,48.9212,7000.0
2015-05-11 12:00:00,51.2,51.23,51.19,51.19,6400.0,48.9212,48.9499,48.9117,48.9117,6400.0
2015-05-11 12:05:00,51.16,51.18,51.16,51.17,1800.0,48.883,48.9021,48.883,48.8925,1800.0
2015-05-11 12:10:00,51.17,51.23,51.17,51.2,4800.0,48.8925,48.9499,48.8925,48.9212,4800.0
2015-05-11 12:15:00,51.21,51.21,51.13,51.15,3800.0,48.9308,48.9308,48.8543,48.8734,3800.0
2015-05-11 12:20:00,51.13,51.14,51.13,51.14,1200.0,48.8543,48.8639,48.8543,48.8639,1200.0
2015-05-11 12:25:00,51.12,51.16,51.1,51.16,2600.0,48.8448,48.883,48.8257,48.883,2600.0
2015-05-11 12:30:00,51.15,51.16,51.12,51.13,4600.0,48.8734,48.883,48.8448,48.8543,4600.0
2015-05-11 12:35:00,51.13,51.15,51.12,51.13,3800.0,48.8543,48.8734,48.8448,48.8543,3800.0
2015-05-11 12:40:00,51.13,51.13,51.11,51.12,5600.0,48.8543,48.8543,48.8352,48.8448,5600.0
2015-05-11 12:45:00,51.13,51.13,51.13,51.13,400.0,48.8543,48.8543,48.8543,48.8543,400.0
2015-05-11 12:50:00,51.16,51.18,51.16,51.16,2400.0,48.883,48.9021,48.883,48.883,2400.0
2015-05-11 12:55:00,51.18,51.18,51.18,51.18,1200.0,48.9021,48.9021,48.9021,48.9021,1200.0
2015-05-11 13:00:00,51.18,51.2,51.18,51.18,4000.0,48.9021,48.9212,48.9021,48.9021,4000.0
2015-05-11 13:05:00,51.18,51.21,51.16,51.18,36000.0,48.9021,48.9308,48.883,48.9021,36000.0
2015-05-11 13:10:00,51.18,51.22,51.18,51.2,17800.0,48.9021,48.9403,48.9021,48.9212,17800.0
2015-05-11 13:15:00,51.2,51.26,51.19,51.24,14400.0,48.9212,48.9785,48.9117,48.9594,14400.0
2015-05-11 13:20:00,51.27,51.29,51.24,51.25,7800.0,48.9881,49.0072,48.9594,48.969,7800.0
2015-05-11 13:25:00,51.25,51.27,51.24,51.26,77800.0,48.969,48.9881,48.9594,48.9785,77800.0
2015-05-11 13:30:00,51.27,51.27,51.23,51.24,57000.0,48.9881,48.9881,48.9499,48.9594,57000.0
2015-05-11 13:35:00,51.25,51.26,51.24,51.26,3400.0,48.969,48.9785,48.9594,48.9785,3400.0
2015-05-11 13:40:00,51.26,51.26,51.24,51.24,2000.0,48.9785,48.9785,48.9594,48.9594,2000.0
2015-05-11 13:45:00,51.24,51.25,51.23,51.24,1400.0,48.9594,48.969,48.9499,48.9594,1400.0
2015-05-11 13:50:00,51.25,51.27,51.24,51.25,4000.0,48.969,48.9881,48.9594,48.969,4000.0
2015-05-11 13:55:00,51.26,51.27,51.25,51.26,2800.0,48.9785,48.9881,48.969,48.9785,2800.0
2015-05-11 14:00:00,51.25,51.26,51.24,51.25,5800.0,48.969,48.9785,48.9594,48.969,5800.0
2015-05-11 14:05:00,51.26,51.26,51.22,51.23,7400.0,48.9785,48.9785,48.9403,48.9499,7400.0
2015-05-11 14:10:00,51.21,51.23,51.21,51.21,3200.0,48.9308,48.9499,48.9308,48.9308,3200.0
2015-05-11 14:15:00,51.2,51.2,51.18,51.19,5000.0,48.9212,48.9212,48.9021,48.9117,5000.0
2015-05-11 14:20:00,51.21,51.22,51.21,51.22,400.0,48.9308,48.9403,48.9308,48.9403,400.0
2015-05-11 14:25:00,51.21,51.22,51.21,51.21,3200.0,48.9308,48.9403,48.9308,48.9308,3200.0
2015-05-11 14:30:00,51.21,51.21,51.19,51.21,2800.0,48.9308,48.9308,48.9117,48.9308,2800.0
2015-05-11 14:35:00,51.21,51.23,51.21,51.22,2200.0,48.9308,48.9499,48.9308,48.9403,2200.0
2015-05-11 14:40:00,51.22,51.22,51.18,51.19,7000.0,48.9403,48.9403,48.9021,48.9117,7000.0
2015-05-11 14:45:00,51.18,51.2,51.18,51.2,2600.0,48.9021,48.9212,48.9021,48.9212,2600.0
2015-05-11 14:50:00,51.2,51.2,51.15,51.15,5000.0,48.9212,48.9212,48.8734,48.8734,5000.0
2015-05-11 14:55:00,51.15,51.15,51.13,51.15,3600.0,48.8734,48.8734,48.8543,48.8734,3600.0
2015-05-11 15:00:00,51.14,51.14,51.11,51.11,3200.0,48.8639,48.8639,48.8352,48.8352,3200.0
2015-05-11 15:05:00,51.12,51.16,51.1,51.16,7000.0,48.8448,48.883,48.8257,48.883,7000.0
2015-05-11 15:10:00,51.18,51.18,51.15,51.16,4400.0,48.9021,48.9021,48.8734,48.883,4400.0
2015-05-11 15:15:00,51.16,51.16,51.13,51.13,9600.0,48.883,48.883,48.8543,48.8543,9600.0
2015-05-11 15:20:00,51.1,51.12,51.08,51.12,13800.0,48.8257,48.8448,48.8066,48.8448,13800.0
2015-05-11 15:25:00,51.13,51.13,51.11,51.12,8200.0,48.8543,48.8543,48.8352,48.8448,8200.0
2015-05-11 15:30:00,51.12,51.13,51.11,51.12,9600.0,48.8448,48.8543,48.8352,48.8448,9600.0
2015-05-11 15:35:00,51.12,51.13,51.1,51.11,6600.0,48.8448,48.8543,48.8257,48.8352,6600.0
2015-05-11 15:40:00,51.12,51.13,51.12,51.12,6600.0,48.8448,48.8543,48.8448,48.8448,6600.0
2015-05-11 15:45:00,51.13,51.14,51.01,51.02,22400.0,48.8543,48.8639,48.7397,48.7492,22400.0
2015-05-11 15:50:00,51.02,51.11,51.02,51.1,18200.0,48.7492,48.8352,48.7492,48.8257,18200.0
2015-05-11 15:55:00,51.11,51.12,51.08,51.09,25400.0,48.8352,48.8448,48.8066,48.8161,25400.0
2015-05-12 09:30:00,50.74,50.79,50.73,50.75,7000.0,48.4817,48.5295,48.4721,48.4912,7000.0
2015-05-12 09:35:00,50.76,50.88,50.56,50.62,5400.0,48.5008,48.6155,48.3097,48.367,5400.0
2015-05-12 09:40:00,50.62,50.66,50.54,50.57,13000.0,48.367,48.4052,48.2906,48.3192,13000.0
2015-05-12 09:45:00,50.52,50.54,50.42,50.52,8400.0,48.2715,48.2906,48.1759,48.2715,8400.0
2015-05-12 09:50:00,50.51,50.74,50.51,50.69,4600.0,48.2619,48.4817,48.2619,48.4339,4600.0
2015-05-12 09:55:00,50.7,50.7,50.57,50.57,3800.0,48.4435,48.4435,48.3192,48.3192,3800.0
2015-05-12 10:00:00,50.57,50.6,50.49,50.6,5600.0,48.3192,48.3479,48.2428,48.3479,5600.0
2015-05-12 10:05:00,50.6,50.63,50.54,50.62,5200.0,48.3479,48.3766,48.2906,48.367,5200.0
2015-05-12 10:10:00,50.61,50.61,50.55,50.55,5200.0,48.3575,48.3575,48.3001,48.3001,5200.0
2015-05-12 10:15:00,50.56,50.59,50.45,50.45,6800.0,48.3097,48.3384,48.2046,48.2046,6800.0
2015-05-12 10:20:00,50.45,50.61,50.45,50.54,4800.0,48.2046,48.3575,48.2046,48.2906,4800.0
2015-05-12 10:25:00,50.57,50.59,50.54,50.55,3600.0,48.3192,48.3384,48.2906,48.3001,3600.0
2015-05-12 10:30:00,50.58,50.63,50.58,50.63,4400.0,48.3288,48.3766,48.3288,48.3766,4400.0
2015-05-12 10:35:00,50.63,50.69,50.6,50.66,8800.0,48.3766,48.4339,48.3479,48.4052,8800.0
2015-05-12 10:40:00,50.66,50.73,50.66,50.7,13800.0,48.4052,48.4721,48.4052,48.4435,13800.0
2015-05-12 10:45:00,50.7,50.72,50.63,50.63,11600.0,48.4435,48.4626,48.3766,48.3766,11600.0
2015-05-12 10:50:00,50.63,50.65,50.62,50.63,8000.0,48.3766,48.3957,48.367,48.3766,8000.0
2015-05-12 10:55:00,50.63,50.63,50.56,50.57,4800.0,48.3766,48.3766,48.3097,48.3192,4800.0
2015-05-12 11:00:00,50.57,50.66,50.57,50.66,8000.0,48.3192,48.4052,48.3192,48.4052,8000.0
2015-05-12 11:05:00,50.65,50.7,50.63,50.63,18400.0,48.3957,48.4435,48.3766,48.3766,18400.0
2015-05-12 11:10:00,50.63,50.65,50.59,50.63,15400.0,48.3766,48.3957,48.3384,48.3766,15400.0
2015-05-12 11:15:00,50.63,50.63,50.53,50.57,15800.0,48.3766,48.3766,48.281,48.3192,15800.0
2015-05-12 11:20:00,50.61,50.65,50.59,50.64,9200.0,48.3575,48.3957,48.3384,48.3861,9200.0
2015-05-12 11:25:00,50.63,50.66,50.57,50.57,5800.0,48.3766,48.4052,48.3192,48.3192,5800.0
2015-05-12 11:30:00,50.58,50.59,50.57,50.58,6000.0,48.3288,48.3384,48.3192,48.3288,6000.0
2015-05-12 11:35:00,50.59,50.59,50.54,50.54,3600.0,48.3384,48.3384,48.2906,48.2906,3600.0
2015-05-12 11:40:00,50.56,50.56,50.54,50.55,9600.0,48.3097,48.3097,48.2906,48.3001,9600.0
2015-05-12 11:45:00,50.55,50.59,50.55,50.56,3400.0,48.3001,48.3384,48.3001,48.3097,3400.0
2015-05-12 11:50:00,50.59,50.59,50.58,50.59,6200.0,48.3384,48.3384,48.3288,48.3384,6200.0
2015-05-12 11:55:00,50.59,50.59,50.57,50.57,8800.0,48.3384,48.3384,48.3192,48.3192,8800.0
2015-05-12 12:00:00,50.56,50.56,50.54,50.55,5200.0,48.3097,48.3097,48.2906,48.3001,5200.0
2015-05-12 12:05:00,50.55,50.55,50.52,50.52,2400.0,48.3001,48.3001,48.2715,48.2715,2400.0
2015-05-12 12:10:00,50.53,50.55,50.52,50.55,4400.0,48.281,48.3001,48.2715,48.3001,4400.0
2015-05-12 12:15:00,50.55,50.55,50.52,50.52,3600.0,48.3001,48.3001,48.2715,48.2715,3600.0
2015-05-12 12:20:00,50.54,50.55,50.54,50.55,4600.0,48.2906,48.3001,48.2906,48.3001,4600.0
2015-05-12 12:25:00,50.55,50.55,50.49,50.5,9200.0,48.3001,48.3001,48.2428,48.2524,9200.0
2015-05-12 12:30:00,50.5,50.51,50.49,50.51,6200.0,48.2524,48.2619,48.2428,48.2619,6200.0
2015-05-12 12:35:00,50.51,50.53,50.5,50.52,12400.0,48.2619,48.281,48.2524,48.2715,12400.0
2015-05-12 12:40:00,50.52,50.52,50.48,50.5,6200.0,48.2715,48.2715,48.2333,48.2524,6200.0
2015-05-12 12:45:00,50.5,50.51,50.49,50.51,4200.0,48.2524,48.2619,48.2428,48.2619,4200.0
2015-05-12 12:50:00,50.51,50.53,50.49,50.51,5000.0,48.2619,48.281,48.2428,48.2619,5000.0
2015-05-12 12:55:00,50.51,50.52,50.49,50.5,8000.0,48.2619,48.2715,48.2428,48.2524,8000.0
2015-05-12 13:00:00,50.51,50.51,50.49,50.5,7000.0,48.2619,48.2619,48.2428,48.2524,7000.0
2015-05-12 13:05:00,50.51,50.58,50.5,50.56,7800.0,48.2619,48.3288,48.2524,48.3097,7800.0
2015-05-12 13:10:00,50.58,50.62,50.55,50.62,15000.0,48.3288,48.367,48.3001,48.367,15000.0
2015-05-12 13:15:00,50.63,50.65,50.58,50.6,9800.0,48.3766,48.3957,48.3288,48.3479,9800.0
2015-05-12 13:20:00,50.6,50.67,50.6,50.63,14400.0,48.3479,48.4148,48.3479,48.3766,14400.0
2015-05-12 13:25:00,50.63,50.64,50.6,50.6,5400.0,48.3766,48.3861,48.3479,48.3479,5400.0
2015-05-12 13:30:00,50.6,50.63,50.6,50.63,3200.0,48.3479,48.3766,48.3479,48.3766,3200.0
2015-05-12 13:35:00,50.63,50.63,50.6,50.63,4200.0,48.3766,48.3766,48.3479,48.3766,4200.0
2015-05-12 13:40:00,50.63,50.63,50.62,50.63,3000.0,48.3766,48.3766,48.367,48.3766,3000.0
2015-05-12 13:45:00,50.63,50.68,50.61,50.68,9000.0,48.3766,48.4244,48.3575,48.4244,9000.0
2015-05-12 13:50:00,50.68,50.75,50.68,50.75,10600.0,48.4244,48.4912,48.4244,48.4912,10600.0
2015-05-12 13:55:00,50.73,50.76,50.73,50.74,8000.0,48.4721,48.5008,48.4721,48.4817,8000.0
2015-05-12 14:00:00,50.72,50.74,50.7,50.7,7400.0,48.4626,48.4817,48.4435,48.4435,7400.0
2015-05-12 14:05:00,50.7,50.74,50.69,50.71,14600.0,48.4435,48.4817,48.4339,48.453,14600.0
2015-05-12 14:10:00,50.73,50.78,50.73,50.76,9600.0,48.4721,48.5199,48.4721,48.5008,9600.0
2015-05-12 14:15:00,50.76,50.78,50.72,50.72,6000.0,48.5008,48.5199,48.4626,48.4626,6000.0
2015-05-12 14:20:00,50.73,50.82,50.73,50.81,8400.0,48.4721,48.5581,48.4721,48.5486,8400.0
2015-05-12 14:25:00,50.81,50.84,50.8,50.84,9400.0,48.5486,48.5772,48.539,48.5772,9400.0
2015-05-12 14:30:00,50.84,50.86,50.81,50.83,9000.0,48.5772,48.5963,48.5486,48.5677,9000.0
2015-05-12 14:35:00,50.83,50.89,50.83,50.88,66800.0,48.5677,48.625,48.5677,48.6155,66800.0
2015-05-12 14:40:00,50.85,50.92,50.85,50.9,11000.0,48.5868,48.6537,48.5868,48.6346,11000.0
2015-05-12 14:45:00,50.9,50.9,50.87,50.9,8400.0,48.6346,48.6346,48.6059,48.6346,8400.0
2015-05-12 14:50:00,50.9,50.92,50.87,50.88,11400.0,48.6346,48.6537,48.6059,48.6155,11400.0
2015-05-12 14:55:00,50.89,50.9,50.84,50.84,10800.0,48.625,48.6346,48.5772,48.5772,10800.0
2015-05-12 15:00:00,50.83,50.87,50.83,50.85,7200.0,48.5677,48.6059,48.5677,48.5868,7200.0
2015-05-12 15:05:00,50.84,50.87,50.8,50.85,7400.0,48.5772,48.6059,48.539,48.5868,7400.0
2015-05-12 15:10:00,50.85,50.89,50.85,50.85,10600.0,48.5868,48.625,48.5868,48.5868,10600.0
2015-05-12 15:15:00,50.85,50.85,50.79,50.8,12800.0,48.5868,48.5868,48.5295,48.539,12800.0
2015-05-12 15:20:00,50.8,50.85,50.8,50.81,7200.0,48.539,48.5868,48.539,48.5486,7200.0
2015-05-12 15:25:00,50.81,50.86,50.81,50.83,11600.0,48.5486,48.5963,48.5486,48.5677,11600.0
2015-05-12 15:30:00,50.85,50.85,50.81,50.82,22400.0,48.5868,48.5868,48.5486,48.5581,22400.0
2015-05-12 15:35:00,50.79,50.85,50.79,50.85,11600.0,48.5295,48.5868,48.5295,48.5868,11600.0
2015-05-12 15:40:00,50.85,50.85,50.79,50.83,10400.0,48.5868,48.5868,48.5295,48.5677,10400.0
2015-05-12 15:45:00,50.83,50.83,50.79,50.8,19200.0,48.5677,48.5677,48.5295,48.539,19200.0
2015-05-12 15:50:00,50.8,50.8,50.74,50.76,33400.0,48.539,48.539,48.4817,48.5008,33400.0
2015-05-12 15:55:00,50.76,50.79,50.7,50.74,43800.0,48.5008,48.5295,48.4435,48.4817,43800.0
2015-05-13 09:30:00,50.72,50.94,50.71,50.94,7600.0,48.472,48.6823,48.4625,48.6823,7600.0
2015-05-13 09:35:00,50.84,50.89,50.84,50.88,2800.0,48.5867,48.6345,48.5867,48.6249,2800.0
2015-05-13 09:40:00,50.88,50.88,50.84,50.84,2600.0,48.6249,48.6249,48.5867,48.5867,2600.0
2015-05-13 09:45:00,50.85,50.88,50.83,50.83,4200.0,48.5962,48.6249,48.5771,48.5771,4200.0
2015-05-13 09:50:00,50.88,50.89,50.76,50.76,73400.0,48.6249,48.6345,48.5102,48.5102,73400.0
2015-05-13 09:55:00,50.74,50.83,50.74,50.74,1400.0,48.4911,48.5771,48.4911,48.4911,1400.0
2015-05-13 10:00:00,50.73,50.81,50.68,50.81,104600.0,48.4816,48.558,48.4338,48.558,104600.0
2015-05-13 10:05:00,50.81,50.86,50.79,50.86,115600.0,48.558,48.6058,48.5389,48.6058,115600.0
2015-05-13 10:10:00,50.86,50.86,50.86,50.86,0.0,48.6058,48.6058,48.6058,48.6058,0.0
2015-05-13 10:15:00,50.9,50.92,50.84,50.84,16000.0,48.644,48.6631,48.5867,48.5867,16000.0
2015-05-13 10:20:00,50.84,50.85,50.84,50.85,800.0,48.5867,48.5962,48.5867,48.5962,800.0
2015-05-13 10:25:00,50.89,50.89,50.85,50.88,1600.0,48.6345,48.6345,48.5962,48.6249,1600.0
2015-05-13 10:30:00,50.88,50.91,50.84,50.84,2000.0,48.6249,48.6536,48.5867,48.5867,2000.0
2015-05-13 10:35:00,50.83,50.86,50.83,50.86,2200.0,48.5771,48.6058,48.5771,48.6058,2200.0
2015-05-13 10:40:00,50.85,50.85,50.83,50.84,3600.0,48.5962,48.5962,48.5771,48.5867,3600.0
2015-05-13 10:45:00,50.82,50.84,50.78,50.8,7200.0,48.5676,48.5867,48.5293,48.5485,7200.0
2015-05-13 10:50:00,50.79,50.81,50.77,50.81,3200.0,48.5389,48.558,48.5198,48.558,3200.0
2015-05-13 10:55:00,50.8,50.81,50.73,50.73,1800.0,48.5485,48.558,48.4816,48.4816,1800.0
2015-05-13 11:00:00,50.73,50.73,50.73,50.73,0.0,48.4816,48.4816,48.4816,48.4816,0.0
2015-05-13 11:05:00,50.7,50.7,50.67,50.68,6600.0,48.4529,48.4529,48.4242,48.4338,6600.0
2015-05-13 11:10:00,50.72,50.73,50.66,50.73,54400.0,48.472,48.4816,48.4147,48.4816,54400.0
2015-05-13 11:15:00,50.73,50.92,50.73,50.92,7800.0,48.4816,48.6631,48.4816,48.6631,7800.0
2015-05-13 11:20:00,50.88,50.91,50.86,50.9,6600.0,48.6249,48.6536,48.6058,48.644,6600.0
2015-05-13 11:25:00,50.9,50.94,50.9,50.91,4600.0,48.644,48.6823,48.644,48.6536,4600.0
2015-05-13 11:30:00,50.89,50.97,50.88,50.97,10000.0,48.6345,48.7109,48.6249,48.7109,10000.0
2015-05-13 11:35:00,50.95,50.98,50.9,50.92,5400.0,48.6918,48.7205,48.644,48.6631,5400.0
2015-05-13 11:40:00,50.9,50.98,50.9,50.93,5800.0,48.644,48.7205,48.644,48.6727,5800.0
2015-05-13 11:45:00,50.92,50.94,50.91,50.92,4000.0,48.6631,48.6823,48.6536,48.6631,4000.0
2015-05-13 11:50:00,50.9,50.95,50.9,50.92,4200.0,48.644,48.6918,48.644,48.6631,4200.0
2015-05-13 11:55:00,50.92,50.98,50.91,50.94,9400.0,48.6631,48.7205,48.6536,48.6823,9400.0
2015-05-13 12:00:00,50.94,50.99,50.94,50.96,6400.0,48.6823,48.73,48.6823,48.7014,6400.0
2015-05-13 12:05:00,50.96,51.0,50.94,50.98,8400.0,48.7014,48.7396,48.6823,48.7205,8400.0
2015-05-13 12:10:00,50.99,51.04,50.99,51.04,1200.0,48.73,48.7778,48.73,48.7778,1200.0
2015-05-13 12:15:00,51.04,51.04,51.02,51.02,3200.0,48.7778,48.7778,48.7587,48.7587,3200.0
2015-05-13 12:20:00,51.02,51.02,50.99,50.99,1400.0,48.7587,48.7587,48.73,48.73,1400.0
2015-05-13 12:25:00,50.98,51.02,50.94,50.99,19400.0,48.7205,48.7587,48.6823,48.73,19400.0
2015-05-13 12:30:00,50.99,51.05,50.99,51.05,1400.0,48.73,48.7874,48.73,48.7874,1400.0
2015-05-13 12:35:00,51.06,51.08,51.01,51.08,9200.0,48.7969,48.8161,48.7492,48.8161,9200.0
2015-05-13 12:40:00,51.09,51.1,51.08,51.09,1400.0,48.8256,48.8352,48.8161,48.8256,1400.0
2015-05-13 12:45:00,51.07,51.12,51.07,51.12,2200.0,48.8065,48.8543,48.8065,48.8543,2200.0
2015-05-13 12:50:00,51.13,51.17,51.12,51.17,5000.0,48.8638,48.9021,48.8543,48.9021,5000.0
2015-05-13 12:55:00,51.15,51.15,51.1,51.11,14200.0,48.883,48.883,48.8352,48.8447,14200.0
2015-05-13 13:00:00,51.1,51.22,51.1,51.22,2800.0,48.8352,48.9498,48.8352,48.9498,2800.0
2015-05-13 13:05:00,51.21,51.21,51.21,51.21,1000.0,48.9403,48.9403,48.9403,48.9403,1000.0
2015-05-13 13:10:00,51.2,51.21,51.2,51.21,600.0,48.9307,48.9403,48.9307,48.9403,600.0
2015-05-13 13:15:00,51.21,51.26,51.21,51.24,2800.0,48.9403,48.9881,48.9403,48.969,2800.0
2015-05-13 13:20:00,51.23,51.24,51.21,51.21,3800.0,48.9594,48.969,48.9403,48.9403,3800.0
2015-05-13 13:25:00,51.25,51.25,51.24,51.24,400.0,48.9785,48.9785,48.969,48.969,400.0
2015-05-13 13:30:00,51.27,51.28,51.23,51.23,5400.0,48.9976,49.0072,48.9594,48.9594,5400.0
2015-05-13 13:35:00,51.25,51.27,51.25,51.27,2000.0,48.9785,48.9976,48.9785,48.9976,2000.0
2015-05-13 13:40:00,51.29,51.32,51.27,51.3,4000.0,49.0167,49.0454,48.9976,49.0263,4000.0
2015-05-13 13:45:00,51.28,51.28,51.26,51.27,2600.0,49.0072,49.0072,48.9881,48.9976,2600.0
2015-05-13 13:50:00,51.27,51.29,51.26,51.26,2600.0,48.9976,49.0167,48.9881,48.9881,2600.0
2015-05-13 13:55:00,51.27,51.3,51.27,51.28,1200.0,48.9976,49.0263,48.9976,49.0072,1200.0
2015-05-13 14:00:00,51.28,51.32,51.27,51.31,7800.0,49.0072,49.0454,48.9976,49.0359,7800.0
2015-05-13 14:05:00,51.3,51.33,51.29,51.33,16800.0,49.0263,49.055,49.0167,49.055,16800.0
2015-05-13 14:10:00,51.32,51.32,51.29,51.29,3200.0,49.0454,49.0454,49.0167,49.0167,3200.0
2015-05-13 14:15:00,51.29,51.29,51.27,51.28,7400.0,49.0167,49.0167,48.9976,49.0072,7400.0
2015-05-13 14:20:00,51.27,51.29,51.27,51.29,6200.0,48.9976,49.0167,48.9976,49.0167,6200.0
2015-05-13 14:25:00,51.3,51.35,51.27,51.35,11000.0,49.0263,49.0741,48.9976,49.0741,11000.0
2015-05-13 14:30:00,51.34,51.34,51.3,51.32,3200.0,49.0645,49.0645,49.0263,49.0454,3200.0
2015-05-13 14:35:00,51.32,51.34,51.3,51.33,5400.0,49.0454,49.0645,49.0263,49.055,5400.0
2015-05-13 14:40:00,51.32,51.34,51.31,51.34,2400.0,49.0454,49.0645,49.0359,49.0645,2400.0
2015-05-13 14:45:00,51.34,51.35,51.31,51.35,2800.0,49.0645,49.0741,49.0359,49.0741,2800.0
2015-05-13 14:50:00,51.34,51.34,51.3,51.32,2800.0,49.0645,49.0645,49.0263,49.0454,2800.0
2015-05-13 14:55:00,51.3,51.3,51.23,51.27,18600.0,49.0263,49.0263,48.9594,48.9976,18600.0
2015-05-13 15:00:00,51.29,51.32,51.29,51.32,4800.0,49.0167,49.0454,49.0167,49.0454,4800.0
2015-05-13 15:05:00,51.33,51.37,51.33,51.35,5000.0,49.055,49.0932,49.055,49.0741,5000.0
2015-05-13 15:10:00,51.35,51.35,51.31,51.34,8000.0,49.0741,49.0741,49.0359,49.0645,8000.0
2015-05-13 15:15:00,51.32,51.37,51.32,51.34,12400.0,49.0454,49.0932,49.0454,49.0645,12400.0
2015-05-13 15:20:00,51.33,51.35,51.32,51.34,11600.0,49.055,49.0741,49.0454,49.0645,11600.0
2015-05-13 15:25:00,51.35,51.37,51.33,51.33,12000.0,49.0741,49.0932,49.055,49.055,12000.0
2015-05-13 15:30:00,51.32,51.34,51.31,51.33,13800.0,49.0454,49.0645,49.0359,49.055,13800.0
2015-05-13 15:35:00,51.33,51.35,51.32,51.34,10800.0,49.055,49.0741,49.0454,49.0645,10800.0
2015-05-13 15:40:00,51.33,51.35,51.33,51.35,18000.0,49.055,49.0741,49.055,49.0741,18000.0
2015-05-13 15:45:00,51.35,51.38,51.34,51.36,37400.0,49.0741,49.1028,49.0645,49.0836,37400.0
2015-05-13 15:50:00,51.35,51.36,51.33,51.35,24600.0,49.0741,49.0836,49.055,49.0741,24600.0
2015-05-13 15:55:00,51.36,51.38,51.34,51.36,44400.0,49.0836,49.1028,49.0645,49.0836,44400.0
2015-05-14 09:30:00,51.89,51.95,51.63,51.8,13200.0,49.5902,49.6475,49.3417,49.5041,13200.0
2015-05-14 09:35:00,51.8,51.8,51.63,51.71,3200.0,49.5041,49.5041,49.3417,49.4181,3200.0
2015-05-14 09:40:00,51.71,51.79,51.63,51.71,16600.0,49.4181,49.4946,49.3417,49.4181,16600.0
2015-05-14 09:45:00,51.63,51.71,51.63,51.63,7200.0,49.3417,49.4181,49.3417,49.3417,7200.0
2015-05-14 09:50:00,51.63,51.63,51.63,51.63,6600.0,49.3417,49.3417,49.3417,49.3417,6600.0
2015-05-14 09:55:00,51.63,51.71,51.63,51.67,6000.0,49.3417,49.4181,49.3417,49.3799,6000.0
2015-05-14 10:00:00,51.67,51.72,51.6,51.69,24200.0,49.3799,49.4277,49.313,49.399,24200.0
2015-05-14 10:05:00,51.69,51.72,51.69,51.7,2000.0,49.399,49.4277,49.399,49.4086,2000.0
2015-05-14 10:10:00,51.73,51.77,51.71,51.74,8600.0,49.4372,49.4755,49.4181,49.4468,8600.0
2015-05-14 10:15:00,51.72,51.88,51.7,51.88,22000.0,49.4277,49.5806,49.4086,49.5806,22000.0
2015-05-14 10:20:00,51.91,51.93,51.87,51.92,4400.0,49.6093,49.6284,49.571,49.6188,4400.0
2015-05-14 10:25:00,51.92,51.96,51.91,51.93,14800.0,49.6188,49.657,49.6093,49.6284,14800.0
2015-05-14 10:30:00,51.95,52.06,51.95,52.06,10000.0,49.6475,49.7526,49.6475,49.7526,10000.0
2015-05-14 10:35:00,52.03,52.04,51.99,52.02,9000.0,49.7239,49.7335,49.6857,49.7144,9000.0
2015-05-14 10:40:00,52.03,52.13,52.01,52.13,14200.0,49.7239,49.8195,49.7048,49.8195,14200.0
2015-05-14 10:45:00,52.13,52.16,52.09,52.14,18200.0,49.8195,49.8482,49.7813,49.8291,18200.0
2015-05-14 10:50:00,52.14,52.14,52.1,52.1,3000.0,49.8291,49.8291,49.7908,49.7908,3000.0
2015-05-14 10:55:00,52.11,52.13,52.1,52.13,9400.0,49.8004,49.8195,49.7908,49.8195,9400.0
2015-05-14 11:00:00,52.12,52.2,52.12,52.2,18200.0,49.81,49.8864,49.81,49.8864,18200.0
2015-05-14 11:05:00,52.2,52.24,52.17,52.23,15400.0,49.8864,49.9246,49.8577,49.9151,15400.0
2015-05-14 11:10:00,52.23,52.23,52.12,52.13,9600.0,49.9151,49.9151,49.81,49.8195,9600.0
2015-05-14 11:15:00,52.12,52.12,52.08,52.1,6400.0,49.81,49.81,49.7717,49.7908,6400.0
2015-05-14 11:20:00,52.09,52.16,52.08,52.16,14400.0,49.7813,49.8482,49.7717,49.8482,14400.0
2015-05-14 11:25:00,52.16,52.17,52.16,52.16,10600.0,49.8482,49.8577,49.8482,49.8482,10600.0
2015-05-14 11:30:00,52.17,52.23,52.13,52.22,13200.0,49.8577,49.9151,49.8195,49.9055,13200.0
2015-05-14 11:35:00,52.22,52.22,52.18,52.18,6000.0,49.9055,49.9055,49.8673,49.8673,6000.0
2015-05-14 11:40:00,52.18,52.18,52.1,52.13,6400.0,49.8673,49.8673,49.7908,49.8195,6400.0
2015-05-14 11:45:00,52.13,52.13,52.1,52.13,4600.0,49.8195,49.8195,49.7908,49.8195,4600.0
2015-05-14 11:50:00,52.14,52.25,52.13,52.24,34400.0,49.8291,49.9342,49.8195,49.9246,34400.0
2015-05-14 11:55:00,52.24,52.27,52.22,52.27,19400.0,49.9246,49.9533,49.9055,49.9533,19400.0
2015-05-14 12:00:00,52.27,52.27,52.24,52.25,6000.0,49.9533,49.9533,49.9246,49.9342,6000.0
2015-05-14 12:05:00,52.26,52.27,52.22,52.22,4800.0,49.9438,49.9533,49.9055,49.9055,4800.0
2015-05-14 12:10:00,52.21,52.23,52.09,52.1,22600.0,49.896,49.9151,49.7813,49.7908,22600.0
2015-05-14 12:15:00,52.1,52.17,52.1,52.17,14600.0,49.7908,49.8577,49.7908,49.8577,14600.0
2015-05-14 12:20:00,52.2,52.21,52.17,52.17,5400.0,49.8864,49.896,49.8577,49.8577,5400.0
2015-05-14 12:25:00,52.2,52.23,52.18,52.18,7200.0,49.8864,49.9151,49.8673,49.8673,7200.0
2015-05-14 12:30:00,52.18,52.21,52.17,52.19,8400.0,49.8673,49.896,49.8577,49.8769,8400.0
2015-05-14 12:35:00,52.18,52.24,52.18,52.21,6600.0,49.8673,49.9246,49.8673,49.896,6600.0
2015-05-14 12:40:00,52.21,52.21,52.19,52.2,4400.0,49.896,49.896,49.8769,49.8864,4400.0
2015-05-14 12:45:00,52.19,52.21,52.19,52.2,5200.0,49.8769,49.896,49.8769,49.8864,5200.0
2015-05-14 12:50:00,52.21,52.26,52.21,52.26,13800.0,49.896,49.9438,49.896,49.9438,13800.0
2015-05-14 12:55:00,52.24,52.26,52.24,52.25,9600.0,49.9246,49.9438,49.9246,49.9342,9600.0
2015-05-14 13:00:00,52.25,52.27,52.24,52.26,14000.0,49.9342,49.9533,49.9246,49.9438,14000.0
2015-05-14 13:05:00,52.26,52.3,52.24,52.29,25000.0,49.9438,49.982,49.9246,49.9724,25000.0
2015-05-14 13:10:00,52.28,52.32,52.25,52.3,54200.0,49.9629,50.0011,49.9342,49.982,54200.0
2015-05-14 13:15:00,52.3,52.37,52.3,52.37,12000.0,49.982,50.0489,49.982,50.0489,12000.0
2015-05-14 13:20:00,52.35,52.44,52.35,52.41,14000.0,50.0298,50.1158,50.0298,50.0871,14000.0
2015-05-14 13:25:00,52.43,52.43,52.31,52.31,6800.0,50.1062,50.1062,49.9915,49.9915,6800.0
2015-05-14 13:30:00,52.31,52.32,52.27,52.3,28400.0,49.9915,50.0011,49.9533,49.982,28400.0
2015-05-14 13:35:00,52.28,52.38,52.28,52.38,55400.0,49.9629,50.0584,49.9629,50.0584,55400.0
2015-05-14 13:40:00,52.37,52.37,52.33,52.33,3000.0,50.0489,50.0489,50.0107,50.0107,3000.0
2015-05-14 13:45:00,52.33,52.33,52.27,52.29,8400.0,50.0107,50.0107,49.9533,49.9724,8400.0
2015-05-14 13:50:00,52.28,52.3,52.25,52.3,8400.0,49.9629,49.982,49.9342,49.982,8400.0
2015-05-14 13:55:00,52.3,52.3,52.27,52.29,3600.0,49.982,49.982,49.9533,49.9724,3600.0
2015-05-14 14:00:00,52.3,52.35,52.29,52.35,11600.0,49.982,50.0298,49.9724,50.0298,11600.0
2015-05-14 14:05:00,52.33,52.33,52.3,52.3,11000.0,50.0107,50.0107,49.982,49.982,11000.0
2015-05-14 14:10:00,52.3,52.31,52.26,52.31,8400.0,49.982,49.9915,49.9438,49.9915,8400.0
2015-05-14 14:15:00,52.3,52.36,52.29,52.33,32400.0,49.982,50.0393,49.9724,50.0107,32400.0
2015-05-14 14:20:00,52.34,52.34,52.27,52.3,6800.0,50.0202,50.0202,49.9533,49.982,6800.0
2015-05-14 14:25:00,52.31,52.33,52.3,52.32,2800.0,49.9915,50.0107,49.982,50.0011,2800.0
2015-05-14 14:30:00,52.32,52.38,52.32,52.33,27600.0,50.0011,50.0584,50.0011,50.0107,27600.0
2015-05-14 14:35:00,52.33,52.35,52.3,52.32,8600.0,50.0107,50.0298,49.982,50.0011,8600.0
2015-05-14 14:40:00,52.34,52.34,52.3,52.31,1400.0,50.0202,50.0202,49.982,49.9915,1400.0
2015-05-14 14:45:00,52.3,52.3,52.27,52.27,3800.0,49.982,49.982,49.9533,49.9533,3800.0
2015-05-14 14:50:00,52.27,52.31,52.27,52.3,9800.0,49.9533,49.9915,49.9533,49.982,9800.0
2015-05-14 14:55:00,52.32,52.32,52.29,52.3,8800.0,50.0011,50.0011,49.9724,49.982,8800.0
2015-05-14 15:00:00,52.31,52.34,52.3,52.34,5800.0,49.9915,50.0202,49.982,50.0202,5800.0
2015-05-14 15:05:00,52.33,52.35,52.3,52.33,7000.0,50.0107,50.0298,49.982,50.0107,7000.0
2015-05-14 15:10:00,52.35,52.38,52.32,52.32,7200.0,50.0298,50.0584,50.0011,50.0011,7200.0
2015-05-14 15:15:00,52.35,52.36,52.32,52.33,28800.0,50.0298,50.0393,50.0011,50.0107,28800.0
2015-05-14 15:20:00,52.34,52.35,52.3,52.3,22200.0,50.0202,50.0298,49.982,49.982,22200.0
2015-05-14 15:25:00,52.3,52.33,52.27,52.33,34600.0,49.982,50.0107,49.9533,50.0107,34600.0
2015-05-14 15:30:00,52.34,52.36,52.31,52.31,24600.0,50.0202,50.0393,49.9915,49.9915,24600.0
2015-05-14 15:35:00,52.31,52.32,52.28,52.29,11200.0,49.9915,50.0011,49.9629,49.9724,11200.0
2015-05-14 15:40:00,52.3,52.32,52.27,52.27,18000.0,49.982,50.0011,49.9533,49.9533,18000.0
2015-05-14 15:45:00,52.27,52.29,52.26,52.27,24000.0,49.9533,49.9724,49.9438,49.9533,24000.0
2015-05-14 15:50:00,52.28,52.31,52.27,52.3,46400.0,49.9629,49.9915,49.9533,49.982,46400.0
2015-05-14 15:55:00,52.3,52.33,52.27,52.29,135200.0,49.982,50.0107,49.9533,49.9724,135200.0
2015-05-15 09:30:00,52.32,52.5,52.32,52.49,9200.0,50.0011,50.1731,50.0011,50.1636,9200.0
2015-05-15 09:35:00,52.45,52.45,52.43,52.44,2800.0,50.1253,50.1253,50.1062,50.1158,2800.0
2015-05-15 09:40:00,52.38,52.41,52.22,52.33,11400.0,50.0584,50.0871,49.9055,50.0107,11400.0
2015-05-15 09:45:00,52.35,52.42,52.33,52.42,2200.0,50.0298,50.0967,50.0107,50.0967,2200.0
2015-05-15 09:50:00,52.4,52.4,52.31,52.31,13800.0,50.0775,50.0775,49.9915,49.9915,13800.0
2015-05-15 09:55:00,52.37,52.37,52.24,52.28,11400.0,50.0489,50.0489,49.9246,49.9629,11400.0
2015-05-15 10:00:00,52.26,52.33,52.21,52.27,27000.0,49.9438,50.0107,49.896,49.9533,27000.0
2015-05-15 10:05:00,52.27,52.35,52.27,52.33,15600.0,49.9533,50.0298,49.9533,50.0107,15600.0
2015-05-15 10:10:00,52.33,52.45,52.32,52.41,10800.0,50.0107,50.1253,50.0011,50.0871,10800.0
2015-05-15 10:15:00,52.41,52.45,52.35,52.37,5600.0,50.0871,50.1253,50.0298,50.0489,5600.0
2015-05-15 10:20:00,52.39,52.44,52.38,52.42,3400.0,50.068,50.1158,50.0584,50.0967,3400.0
2015-05-15 10:25:00,52.41,52.49,52.41,52.49,16800.0,50.0871,50.1636,50.0871,50.1636,16800.0
2015-05-15 10:30:00,52.49,52.49,52.39,52.49,9600.0,50.1636,50.1636,50.068,50.1636,9600.0
2015-05-15 10:35:00,52.47,52.47,52.39,52.47,42000.0,50.1444,50.1444,50.068,50.1444,42000.0
2015-05-15 10:40:00,52.47,52.49,52.43,52.46,6400.0,50.1444,50.1636,50.1062,50.1349,6400.0
2015-05-15 10:45:00,52.49,52.66,52.49,52.63,43000.0,50.1636,50.326,50.1636,50.2974,43000.0
2015-05-15 10:50:00,52.62,52.7,52.62,52.7,13400.0,50.2878,50.3643,50.2878,50.3643,13400.0
2015-05-15 10:55:00,52.7,52.74,52.65,52.66,4200.0,50.3643,50.4025,50.3165,50.326,4200.0
2015-05-15 11:00:00,52.63,52.63,52.55,52.58,7200.0,50.2974,50.2974,50.2209,50.2496,7200.0
2015-05-15 11:05:00,52.6,52.66,52.6,52.66,8600.0,50.2687,50.326,50.2687,50.326,8600.0
2015-05-15 11:10:00,52.67,52.67,52.57,52.57,1600.0,50.3356,50.3356,50.24,50.24,1600.0
2015-05-15 11:15:00,52.57,52.6,52.55,52.55,5800.0,50.24,50.2687,50.2209,50.2209,5800.0
2015-05-15 11:20:00,52.56,52.62,52.55,52.62,13400.0,50.2305,50.2878,50.2209,50.2878,13400.0
2015-05-15 11:25:00,52.62,52.63,52.52,52.52,2200.0,50.2878,50.2974,50.1922,50.1922,2200.0
2015-05-15 11:30:00,52.52,52.52,52.48,52.5,21200.0,50.1922,50.1922,50.154,50.1731,21200.0
2015-05-15 11:35:00,52.49,52.53,52.49,52.5,16000.0,50.1636,50.2018,50.1636,50.1731,16000.0
2015-05-15 11:40:00,52.5,52.5,52.47,52.48,1200.0,50.1731,50.1731,50.1444,50.154,1200.0
2015-05-15 11:45:00,52.45,52.47,52.43,52.43,25000.0,50.1253,50.1444,50.1062,50.1062,25000.0
2015-05-15 11:50:00,52.43,52.43,52.37,52.37,6400.0,50.1062,50.1062,50.0489,50.0489,6400.0
2015-05-15 11:55:00,52.38,52.47,52.38,52.46,15800.0,50.0584,50.1444,50.0584,50.1349,15800.0
2015-05-15 12:00:00,52.46,52.46,52.4,52.4,2800.0,50.1349,50.1349,50.0775,50.0775,2800.0
2015-05-15 12:05:00,52.39,52.43,52.38,52.4,5800.0,50.068,50.1062,50.0584,50.0775,5800.0
2015-05-15 12:10:00,52.38,52.4,52.38,52.4,1200.0,50.0584,50.0775,50.0584,50.0775,1200.0
2015-05-15 12:15:00,52.41,52.42,52.38,52.4,7000.0,50.0871,50.0967,50.0584,50.0775,7000.0
2015-05-15 12:20:00,52.4,52.45,52.39,52.45,4400.0,50.0775,50.1253,50.068,50.1253,4400.0
2015-05-15 12:25:00,52.46,52.52,52.45,52.51,7000.0,50.1349,50.1922,50.1253,50.1827,7000.0
2015-05-15 12:30:00,52.49,52.49,52.43,52.43,4400.0,50.1636,50.1636,50.1062,50.1062,4400.0
2015-05-15 12:35:00,52.43,52.43,52.38,52.38,15200.0,50.1062,50.1062,50.0584,50.0584,15200.0
2015-05-15 12:40:00,52.41,52.46,52.41,52.46,7400.0,50.0871,50.1349,50.0871,50.1349,7400.0
2015-05-15 12:45:00,52.47,52.48,52.47,52.48,1800.0,50.1444,50.154,50.1444,50.154,1800.0
2015-05-15 12:50:00,52.48,52.49,52.47,52.47,1400.0,50.154,50.1636,50.1444,50.1444,1400.0
2015-05-15 12:55:00,52.48,52.51,52.48,52.48,4000.0,50.154,50.1827,50.154,50.154,4000.0
2015-05-15 13:00:00,52.49,52.49,52.49,52.49,800.0,50.1636,50.1636,50.1636,50.1636,800.0
2015-05-15 13:05:00,52.49,52.5,52.46,52.47,7200.0,50.1636,50.1731,50.1349,50.1444,7200.0
2015-05-15 13:10:00,52.46,52.46,52.41,52.42,5000.0,50.1349,50.1349,50.0871,50.0967,5000.0
2015-05-15 13:15:00,52.42,52.42,52.39,52.42,7000.0,50.0967,50.0967,50.068,50.0967,7000.0
2015-05-15 13:20:00,52.42,52.43,52.38,52.38,11000.0,50.0967,50.1062,50.0584,50.0584,11000.0
2015-05-15 13:25:00,52.38,52.38,52.33,52.33,14000.0,50.0584,50.0584,50.0107,50.0107,14000.0
2015-05-15 13:30:00,52.32,52.34,52.32,52.33,6000.0,50.0011,50.0202,50.0011,50.0107,6000.0
2015-05-15 13:35:00,52.33,52.33,52.29,52.3,8000.0,50.0107,50.0107,49.9724,49.982,8000.0
2015-05-15 13:40:00,52.3,52.34,52.28,52.28,5400.0,49.982,50.0202,49.9629,49.9629,5400.0
2015-05-15 13:45:00,52.28,52.28,52.26,52.26,24000.0,49.9629,49.9629,49.9438,49.9438,24000.0
2015-05-15 13:50:00,52.26,52.31,52.26,52.31,6800.0,49.9438,49.9915,49.9438,49.9915,6800.0
2015-05-15 13:55:00,52.3,52.32,52.18,52.24,22000.0,49.982,50.0011,49.8673,49.9246,22000.0
2015-05-15 14:00:00,52.24,52.24,52.18,52.18,5400.0,49.9246,49.9246,49.8673,49.8673,5400.0
2015-05-15 14:05:00,52.18,52.19,52.12,52.15,50800.0,49.8673,49.8769,49.81,49.8386,50800.0
2015-05-15 14:10:00,52.15,52.17,52.13,52.17,2400.0,49.8386,49.8577,49.8195,49.8577,2400.0
2015-05-15 14:15:00,52.15,52.16,52.13,52.13,2600.0,49.8386,49.8482,49.8195,49.8195,2600.0
2015-05-15 14:20:00,52.15,52.15,52.11,52.11,10400.0,49.8386,49.8386,49.8004,49.8004,10400.0
2015-05-15 14:25:00,52.12,52.13,52.1,52.1,11600.0,49.81,49.8195,49.7908,49.7908,11600.0
2015-05-15 14:30:00,52.1,52.17,52.09,52.17,32200.0,49.7908,49.8577,49.7813,49.8577,32200.0
2015-05-15 14:35:00,52.16,52.17,52.12,52.14,10400.0,49.8482,49.8577,49.81,49.8291,10400.0
2015-05-15 14:40:00,52.13,52.13,52.09,52.1,22200.0,49.8195,49.8195,49.7813,49.7908,22200.0
2015-05-15 14:45:00,52.1,52.12,52.08,52.08,14000.0,49.7908,49.81,49.7717,49.7717,14000.0
2015-05-15 14:50:00,52.07,52.1,52.04,52.09,30400.0,49.7622,49.7908,49.7335,49.7813,30400.0
2015-05-15 14:55:00,52.08,52.1,52.01,52.01,25800.0,49.7717,49.7908,49.7048,49.7048,25800.0
2015-05-15 15:00:00,52.01,52.05,52.01,52.05,24000.0,49.7048,49.7431,49.7048,49.7431,24000.0
2015-05-15 15:05:00,52.05,52.1,52.04,52.07,18800.0,49.7431,49.7908,49.7335,49.7622,18800.0
2015-05-15 15:10:00,52.07,52.07,52.04,52.05,20800.0,49.7622,49.7622,49.7335,49.7431,20800.0
2015-05-15 15:15:00,52.05,52.09,52.04,52.05,17400.0,49.7431,49.7813,49.7335,49.7431,17400.0
2015-05-15 15:20:00,52.05,52.07,52.05,52.05,8600.0,49.7431,49.7622,49.7431,49.7431,8600.0
2015-05-15 15:25:00,52.05,52.07,52.05,52.06,12200.0,49.7431,49.7622,49.7431,49.7526,12200.0
2015-05-15 15:30:00,52.06,52.1,52.05,52.1,13800.0,49.7526,49.7908,49.7431,49.7908,13800.0
2015-05-15 15:35:00,52.1,52.12,52.08,52.08,17800.0,49.7908,49.81,49.7717,49.7717,17800.0
2015-05-15 15:40:00,52.08,52.1,52.06,52.08,70600.0,49.7717,49.7908,49.7526,49.7717,70600.0
2015-05-15 15:45:00,52.08,52.09,52.01,52.02,25800.0,49.7717,49.7813,49.7048,49.7144,25800.0
2015-05-15 15:50:00,52.01,52.06,51.99,52.05,53200.0,49.7048,49.7526,49.6857,49.7431,53200.0
2015-05-15 15:55:00,52.05,52.09,52.04,52.09,54600.0,49.7431,49.7813,49.7335,49.7813,54600.0
2015-05-18 09:30:00,51.97,52.02,51.97,52.02,3800.0,49.6666,49.7144,49.6666,49.7144,3800.0
2015-05-18 09:35:00,52.16,52.17,52.15,52.17,1000.0,49.8482,49.8577,49.8386,49.8577,1000.0
2015-05-18 09:40:00,52.13,52.13,52.05,52.08,3600.0,49.8195,49.8195,49.7431,49.7717,3600.0
2015-05-18 09:45:00,52.06,52.13,52.06,52.13,1000.0,49.7526,49.8195,49.7526,49.8195,1000.0
2015-05-18 09:50:00,52.14,52.2,52.1,52.12,8000.0,49.8291,49.8864,49.7908,49.81,8000.0
2015-05-18 09:55:00,52.13,52.21,52.08,52.13,4800.0,49.8195,49.896,49.7717,49.8195,4800.0
2015-05-18 10:00:00,52.2,52.2,52.07,52.17,43800.0,49.8864,49.8864,49.7622,49.8577,43800.0
2015-05-18 10:05:00,52.12,52.16,52.12,52.14,8000.0,49.81,49.8482,49.81,49.8291,8000.0
2015-05-18 10:10:00,52.12,52.12,52.0,52.1,8600.0,49.81,49.81,49.6953,49.7908,8600.0
2015-05-18 10:15:00,52.12,52.14,52.09,52.13,2600.0,49.81,49.8291,49.7813,49.8195,2600.0
2015-05-18 10:20:00,52.1,52.14,52.1,52.14,1800.0,49.7908,49.8291,49.7908,49.8291,1800.0
2015-05-18 10:25:00,52.13,52.19,52.13,52.19,3400.0,49.8195,49.8769,49.8195,49.8769,3400.0
2015-05-18 10:30:00,52.16,52.18,52.1,52.1,4200.0,49.8482,49.8673,49.7908,49.7908,4200.0
2015-05-18 10:35:00,52.11,52.15,52.07,52.15,9600.0,49.8004,49.8386,49.7622,49.8386,9600.0
2015-05-18 10:40:00,52.15,52.19,52.15,52.16,1400.0,49.8386,49.8769,49.8386,49.8482,1400.0
2015-05-18 10:45:00,52.16,52.19,52.15,52.17,6400.0,49.8482,49.8769,49.8386,49.8577,6400.0
2015-05-18 10:50:00,52.17,52.19,52.17,52.17,1400.0,49.8577,49.8769,49.8577,49.8577,1400.0
2015-05-18 10:55:00,52.19,52.24,52.19,52.24,6000.0,49.8769,49.9246,49.8769,49.9246,6000.0
2015-05-18 11:00:00,52.24,52.27,52.24,52.26,3600.0,49.9246,49.9533,49.9246,49.9438,3600.0
2015-05-18 11:05:00,52.27,52.27,52.18,52.18,6000.0,49.9533,49.9533,49.8673,49.8673,6000.0
2015-05-18 11:10:00,52.2,52.22,52.16,52.2,5600.0,49.8864,49.9055,49.8482,49.8864,5600.0
2015-05-18 11:15:00,52.23,52.25,52.21,52.23,1800.0,49.9151,49.9342,49.896,49.9151,1800.0
2015-05-18 11:20:00,52.25,52.31,52.23,52.31,3800.0,49.9342,49.9915,49.9151,49.9915,3800.0
2015-05-18 11:25:00,52.32,52.32,52.27,52.27,2400.0,50.0011,50.0011,49.9533,49.9533,2400.0
2015-05-18 11:30:00,52.27,52.32,52.27,52.32,15400.0,49.9533,50.0011,49.9533,50.0011,15400.0
2015-05-18 11:35:00,52.32,52.34,52.32,52.34,1200.0,50.0011,50.0202,50.0011,50.0202,1200.0
2015-05-18 11:40:00,52.35,52.4,52.34,52.34,4600.0,50.0298,50.0775,50.0202,50.0202,4600.0
2015-05-18 11:45:00,52.35,52.38,52.35,52.35,3400.0,50.0298,50.0584,50.0298,50.0298,3400.0
2015-05-18 11:50:00,52.35,52.35,52.33,52.33,1200.0,50.0298,50.0298,50.0107,50.0107,1200.0
2015-05-18 11:55:00,52.35,52.36,52.32,52.36,5000.0,50.0298,50.0393,50.0011,50.0393,5000.0
2015-05-18 12:00:00,52.37,52.43,52.37,52.43,4800.0,50.0489,50.1062,50.0489,50.1062,4800.0
2015-05-18 12:05:00,52.44,52.45,52.38,52.39,3800.0,50.1158,50.1253,50.0584,50.068,3800.0
2015-05-18 12:10:00,52.37,52.37,52.32,52.32,1200.0,50.0489,50.0489,50.0011,50.0011,1200.0
2015-05-18 12:15:00,52.34,52.37,52.33,52.34,9200.0,50.0202,50.0489,50.0107,50.0202,9200.0
2015-05-18 12:20:00,52.34,52.37,52.33,52.35,4400.0,50.0202,50.0489,50.0107,50.0298,4400.0
2015-05-18 12:25:00,52.35,52.38,52.34,52.37,4400.0,50.0298,50.0584,50.0202,50.0489,4400.0
2015-05-18 12:30:00,52.37,52.38,52.37,52.38,5200.0,50.0489,50.0584,50.0489,50.0584,5200.0
2015-05-18 12:35:00,52.37,52.4,52.37,52.4,1200.0,50.0489,50.0775,50.0489,50.0775,1200.0
2015-05-18 12:40:00,52.4,52.41,52.4,52.4,3800.0,50.0775,50.0871,50.0775,50.0775,3800.0
2015-05-18 12:45:00,52.38,52.4,52.33,52.34,8800.0,50.0584,50.0775,50.0107,50.0202,8800.0
2015-05-18 12:50:00,52.35,52.41,52.35,52.41,3200.0,50.0298,50.0871,50.0298,50.0871,3200.0
2015-05-18 12:55:00,52.42,52.45,52.39,52.45,5200.0,50.0967,50.1253,50.068,50.1253,5200.0
2015-05-18 13:00:00,52.47,52.49,52.47,52.49,2200.0,50.1444,50.1636,50.1444,50.1636,2200.0
2015-05-18 13:05:00,52.48,52.49,52.44,52.48,11400.0,50.154,50.1636,50.1158,50.154,11400.0
2015-05-18 13:10:00,52.47,52.53,52.47,52.53,6200.0,50.1444,50.2018,50.1444,50.2018,6200.0
2015-05-18 13:15:00,52.52,52.52,52.41,52.42,13400.0,50.1922,50.1922,50.0871,50.0967,13400.0
2015-05-18 13:20:00,52.42,52.48,52.41,52.48,5400.0,50.0967,50.154,50.0871,50.154,5400.0
2015-05-18 13:25:00,52.49,52.51,52.44,52.46,18400.0,50.1636,50.1827,50.1158,50.1349,18400.0
2015-05-18 13:30:00,52.48,52.49,52.48,52.49,2000.0,50.154,50.1636,50.154,50.1636,2000.0
2015-05-18 13:35:00,52.5,52.56,52.5,52.56,2400.0,50.1731,50.2305,50.1731,50.2305,2400.0
2015-05-18 13:40:00,52.55,52.57,52.53,52.54,5400.0,50.2209,50.24,50.2018,50.2113,5400.0
2015-05-18 13:45:00,52.54,52.57,52.53,52.53,7000.0,50.2113,50.24,50.2018,50.2018,7000.0
2015-05-18 13:50:00,52.53,52.58,52.53,52.58,5400.0,50.2018,50.2496,50.2018,50.2496,5400.0
2015-05-18 13:55:00,52.57,52.66,52.57,52.66,7400.0,50.24,50.326,50.24,50.326,7400.0
2015-05-18 14:00:00,52.66,52.67,52.63,52.66,3800.0,50.326,50.3356,50.2974,50.326,3800.0
2015-05-18 14:05:00,52.67,52.71,52.66,52.66,7600.0,50.3356,50.3738,50.326,50.326,7600.0
2015-05-18 14:10:00,52.67,52.72,52.67,52.71,13600.0,50.3356,50.3834,50.3356,50.3738,13600.0
2015-05-18 14:15:00,52.73,52.74,52.73,52.74,3800.0,50.3929,50.4025,50.3929,50.4025,3800.0
2015-05-18 14:20:00,52.74,52.74,52.67,52.67,4400.0,50.4025,50.4025,50.3356,50.3356,4400.0
2015-05-18 14:25:00,52.66,52.67,52.61,52.61,3400.0,50.326,50.3356,50.2782,50.2782,3400.0
2015-05-18 14:30:00,52.62,52.62,52.58,52.59,18600.0,50.2878,50.2878,50.2496,50.2591,18600.0
2015-05-18 14:35:00,52.6,52.62,52.6,52.62,1800.0,50.2687,50.2878,50.2687,50.2878,1800.0
2015-05-18 14:40:00,52.62,52.67,52.6,52.65,8800.0,50.2878,50.3356,50.2687,50.3165,8800.0
2015-05-18 14:45:00,52.65,52.71,52.65,52.71,8000.0,50.3165,50.3738,50.3165,50.3738,8000.0
2015-05-18 14:50:00,52.71,52.72,52.62,52.63,16400.0,50.3738,50.3834,50.2878,50.2974,16400.0
2015-05-18 14:55:00,52.63,52.76,52.63,52.76,3400.0,50.2974,50.4216,50.2974,50.4216,3400.0
2015-05-18 15:00:00,52.73,52.74,52.65,52.72,55800.0,50.3929,50.4025,50.3165,50.3834,55800.0
2015-05-18 15:05:00,52.73,52.73,52.61,52.63,8400.0,50.3929,50.3929,50.2782,50.2974,8400.0
2015-05-18 15:10:00,52.65,52.69,52.65,52.67,4000.0,50.3165,50.3547,50.3165,50.3356,4000.0
2015-05-18 15:15:00,52.65,52.67,52.63,52.64,7600.0,50.3165,50.3356,50.2974,50.3069,7600.0
2015-05-18 15:20:00,52.66,52.7,52.62,52.69,14200.0,50.326,50.3643,50.2878,50.3547,14200.0
2015-05-18 15:25:00,52.68,52.68,52.63,52.65,11800.0,50.3451,50.3451,50.2974,50.3165,11800.0
2015-05-18 15:30:00,52.65,52.71,52.65,52.69,6800.0,50.3165,50.3738,50.3165,50.3547,6800.0
2015-05-18 15:35:00,52.72,52.73,52.68,52.7,8000.0,50.3834,50.3929,50.3451,50.3643,8000.0
2015-05-18 15:40:00,52.7,52.74,52.7,52.7,9000.0,50.3643,50.4025,50.3643,50.3643,9000.0
2015-05-18 15:45:00,52.71,52.74,52.67,52.67,33800.0,50.3738,50.4025,50.3356,50.3356,33800.0
2015-05-18 15:50:00,52.67,52.72,52.67,52.69,55200.0,50.3356,50.3834,50.3356,50.3547,55200.0
2015-05-18 15:55:00,52.69,52.74,52.62,52.63,130600.0,50.3547,50.4025,50.2878,50.2974,130600.0
2015-05-19 09:30:00,52.75,52.81,52.7,52.73,16800.0,50.412,50.4694,50.3643,50.3929,16800.0
2015-05-19 09:35:00,52.73,52.76,52.67,52.67,10800.0,50.3929,50.4216,50.3356,50.3356,10800.0
2015-05-19 09:40:00,52.7,52.88,52.69,52.82,10000.0,50.3643,50.5363,50.3547,50.4789,10000.0
2015-05-19 09:45:00,52.84,52.84,52.55,52.69,20000.0,50.498,50.498,50.2209,50.3547,20000.0
2015-05-19 09:50:00,52.68,52.71,52.59,52.59,18400.0,50.3451,50.3738,50.2591,50.2591,18400.0
2015-05-19 09:55:00,52.59,52.69,52.59,52.69,34200.0,50.2591,50.3547,50.2591,50.3547,34200.0
2015-05-19 10:00:00,52.69,52.71,52.62,52.66,11000.0,50.3547,50.3738,50.2878,50.326,11000.0
2015-05-19 10:05:00,52.63,52.66,52.61,52.63,12800.0,50.2974,50.326,50.2782,50.2974,12800.0
2015-05-19 10:10:00,52.61,52.68,52.59,52.67,8600.0,50.2782,50.3451,50.2591,50.3356,8600.0
2015-05-19 10:15:00,52.67,52.77,52.66,52.77,11400.0,50.3356,50.4311,50.326,50.4311,11400.0
2015-05-19 10:20:00,52.78,52.79,52.7,52.76,9200.0,50.4407,50.4503,50.3643,50.4216,9200.0
2015-05-19 10:25:00,52.76,52.85,52.76,52.85,2800.0,50.4216,50.5076,50.4216,50.5076,2800.0
2015-05-19 10:30:00,52.91,52.91,52.87,52.89,5400.0,50.5649,50.5649,50.5267,50.5458,5400.0
2015-05-19 10:35:00,52.85,52.87,52.8,52.87,8600.0,50.5076,50.5267,50.4598,50.5267,8600.0
2015-05-19 10:40:00,52.88,52.95,52.88,52.95,2400.0,50.5363,50.6032,50.5363,50.6032,2400.0
2015-05-19 10:45:00,52.93,52.95,52.91,52.93,6800.0,50.5841,50.6032,50.5649,50.5841,6800.0
2015-05-19 10:50:00,52.94,52.96,52.91,52.95,8000.0,50.5936,50.6127,50.5649,50.6032,8000.0
2015-05-19 10:55:00,52.95,52.96,52.91,52.93,10800.0,50.6032,50.6127,50.5649,50.5841,10800.0
2015-05-19 11:00:00,52.94,52.97,52.93,52.96,15000.0,50.5936,50.6223,50.5841,50.6127,15000.0
2015-05-19 11:05:00,52.95,52.96,52.88,52.91,8400.0,50.6032,50.6127,50.5363,50.5649,8400.0
2015-05-19 11:10:00,52.88,52.94,52.86,52.92,10200.0,50.5363,50.5936,50.5172,50.5745,10200.0
2015-05-19 11:15:00,52.94,52.96,52.9,52.93,11600.0,50.5936,50.6127,50.5554,50.5841,11600.0
2015-05-19 11:20:00,52.94,52.95,52.91,52.92,14200.0,50.5936,50.6032,50.5649,50.5745,14200.0
2015-05-19 11:25:00,52.91,52.91,52.88,52.88,7000.0,50.5649,50.5649,50.5363,50.5363,7000.0
2015-05-19 11:30:00,52.88,52.92,52.87,52.91,8400.0,50.5363,50.5745,50.5267,50.5649,8400.0
2015-05-19 11:35:00,52.88,52.88,52.85,52.85,17800.0,50.5363,50.5363,50.5076,50.5076,17800.0
2015-05-19 11:40:00,52.85,52.86,52.78,52.78,6600.0,50.5076,50.5172,50.4407,50.4407,6600.0
2015-05-19 11:45:00,52.79,52.79,52.76,52.76,8400.0,50.4503,50.4503,50.4216,50.4216,8400.0
2015-05-19 11:50:00,52.73,52.77,52.73,52.74,34000.0,50.3929,50.4311,50.3929,50.4025,34000.0
2015-05-19 11:55:00,52.75,52.82,52.74,52.8,14000.0,50.412,50.4789,50.4025,50.4598,14000.0
2015-05-19 12:00:00,52.8,52.83,52.8,52.83,5000.0,50.4598,50.4885,50.4598,50.4885,5000.0
2015-05-19 12:05:00,52.83,52.88,52.83,52.86,6600.0,50.4885,50.5363,50.4885,50.5172,6600.0
2015-05-19 12:10:00,52.86,52.86,52.8,52.83,9600.0,50.5172,50.5172,50.4598,50.4885,9600.0
2015-05-19 12:15:00,52.85,52.9,52.81,52.82,20000.0,50.5076,50.5554,50.4694,50.4789,20000.0
2015-05-19 12:20:00,52.83,52.84,52.82,52.83,5200.0,50.4885,50.498,50.4789,50.4885,5200.0
2015-05-19 12:25:00,52.83,52.84,52.81,52.82,5000.0,50.4885,50.498,50.4694,50.4789,5000.0
2015-05-19 12:30:00,52.82,52.85,52.82,52.85,9800.0,50.4789,50.5076,50.4789,50.5076,9800.0
2015-05-19 12:35:00,52.86,52.88,52.85,52.87,6600.0,50.5172,50.5363,50.5076,50.5267,6600.0
2015-05-19 12:40:00,52.88,52.92,52.88,52.91,7600.0,50.5363,50.5745,50.5363,50.5649,7600.0
2015-05-19 12:45:00,52.91,52.95,52.91,52.95,7000.0,50.5649,50.6032,50.5649,50.6032,7000.0
2015-05-19 12:50:00,52.95,53.0,52.94,53.0,11600.0,50.6032,50.651,50.5936,50.651,11600.0
2015-05-19 12:55:00,52.99,53.03,52.98,53.03,8800.0,50.6414,50.6796,50.6318,50.6796,8800.0
2015-05-19 13:00:00,53.02,53.02,52.92,52.93,8200.0,50.6701,50.6701,50.5745,50.5841,8200.0
2015-05-19 13:05:00,52.92,52.93,52.88,52.89,4600.0,50.5745,50.5841,50.5363,50.5458,4600.0
2015-05-19 13:10:00,52.89,52.94,52.89,52.94,10600.0,50.5458,50.5936,50.5458,50.5936,10600.0
2015-05-19 13:15:00,52.95,52.96,52.92,52.93,17400.0,50.6032,50.6127,50.5745,50.5841,17400.0
2015-05-19 13:20:00,52.92,52.94,52.88,52.93,18000.0,50.5745,50.5936,50.5363,50.5841,18000.0
2015-05-19 13:25:00,52.92,52.94,52.84,52.84,26800.0,50.5745,50.5936,50.498,50.498,26800.0
2015-05-19 13:30:00,52.85,52.88,52.83,52.88,12000.0,50.5076,50.5363,50.4885,50.5363,12000.0
2015-05-19 13:35:00,52.88,52.93,52.88,52.93,4200.0,50.5363,50.5841,50.5363,50.5841,4200.0
2015-05-19 13:40:00,52.93,52.94,52.88,52.94,14000.0,50.5841,50.5936,50.5363,50.5936,14000.0
2015-05-19 13:45:00,52.95,52.95,52.91,52.92,8200.0,50.6032,50.6032,50.5649,50.5745,8200.0
2015-05-19 13:50:00,52.91,52.92,52.88,52.9,17800.0,50.5649,50.5745,50.5363,50.5554,17800.0
2015-05-19 13:55:00,52.88,52.91,52.85,52.9,18800.0,50.5363,50.5649,50.5076,50.5554,18800.0
2015-05-19 14:00:00,52.9,52.9,52.84,52.84,5000.0,50.5554,50.5554,50.498,50.498,5000.0
2015-05-19 14:05:00,52.84,52.85,52.83,52.84,3600.0,50.498,50.5076,50.4885,50.498,3600.0
2015-05-19 14:10:00,52.84,52.85,52.82,52.85,5600.0,50.498,50.5076,50.4789,50.5076,5600.0
2015-05-19 14:15:00,52.85,52.88,52.85,52.87,7600.0,50.5076,50.5363,50.5076,50.5267,7600.0
2015-05-19 14:20:00,52.87,52.9,52.85,52.9,8000.0,50.5267,50.5554,50.5076,50.5554,8000.0
2015-05-19 14:25:00,52.91,52.95,52.91,52.93,10200.0,50.5649,50.6032,50.5649,50.5841,10200.0
2015-05-19 14:30:00,52.92,52.92,52.9,52.92,8600.0,50.5745,50.5745,50.5554,50.5745,8600.0
2015-05-19 14:35:00,52.92,52.92,52.8,52.83,13200.0,50.5745,50.5745,50.4598,50.4885,13200.0
2015-05-19 14:40:00,52.83,52.85,52.83,52.84,12400.0,50.4885,50.5076,50.4885,50.498,12400.0
2015-05-19 14:45:00,52.84,52.86,52.83,52.83,14800.0,50.498,50.5172,50.4885,50.4885,14800.0
2015-05-19 14:50:00,52.81,52.85,52.81,52.81,9000.0,50.4694,50.5076,50.4694,50.4694,9000.0
2015-05-19 14:55:00,52.8,52.87,52.8,52.87,10200.0,50.4598,50.5267,50.4598,50.5267,10200.0
2015-05-19 15:00:00,52.86,52.88,52.85,52.86,23000.0,50.5172,50.5363,50.5076,50.5172,23000.0
2015-05-19 15:05:00,52.86,52.86,52.79,52.8,11200.0,50.5172,50.5172,50.4503,50.4598,11200.0
2015-05-19 15:10:00,52.78,52.82,52.76,52.76,29000.0,50.4407,50.4789,50.4216,50.4216,29000.0
2015-05-19 15:15:00,52.74,52.79,52.74,52.77,15000.0,50.4025,50.4503,50.4025,50.4311,15000.0
2015-05-19 15:20:00,52.76,52.83,52.76,52.83,14200.0,50.4216,50.4885,50.4216,50.4885,14200.0
2015-05-19 15:25:00,52.83,52.83,52.79,52.8,16200.0,50.4885,50.4885,50.4503,50.4598,16200.0
2015-05-19 15:30:00,52.79,52.8,52.75,52.75,11000.0,50.4503,50.4598,50.412,50.412,11000.0
2015-05-19 15:35:00,52.76,52.81,52.75,52.81,14400.0,50.4216,50.4694,50.412,50.4694,14400.0
2015-05-19 15:40:00,52.81,52.81,52.76,52.76,30000.0,50.4694,50.4694,50.4216,50.4216,30000.0
2015-05-19 15:45:00,52.77,52.79,52.74,52.76,25600.0,50.4311,50.4503,50.4025,50.4216,25600.0
2015-05-19 15:50:00,52.76,52.77,52.68,52.72,51200.0,50.4216,50.4311,50.3451,50.3834,51200.0
2015-05-19 15:55:00,52.73,52.74,52.67,52.69,121600.0,50.3929,50.4025,50.3356,50.3547,121600.0
2015-05-20 09:30:00,52.35,52.41,52.05,52.07,114400.0,50.0298,50.0871,49.7431,49.7622,114400.0
2015-05-20 09:35:00,52.09,52.09,51.83,51.91,36800.0,49.7813,49.7813,49.5328,49.6093,36800.0
2015-05-20 09:40:00,51.9,52.12,51.78,51.97,20400.0,49.5997,49.81,49.485,49.6666,20400.0
2015-05-20 09:45:00,51.92,52.0,51.91,51.94,5800.0,49.6188,49.6953,49.6093,49.6379,5800.0
2015-05-20 09:50:00,51.97,52.02,51.91,51.94,10400.0,49.6666,49.7144,49.6093,49.6379,10400.0
2015-05-20 09:55:00,51.95,51.97,51.89,51.89,52400.0,49.6475,49.6666,49.5902,49.5902,52400.0
2015-05-20 10:00:00,51.92,51.92,51.87,51.88,63800.0,49.6188,49.6188,49.571,49.5806,63800.0
2015-05-20 10:05:00,51.89,51.89,51.85,51.88,38000.0,49.5902,49.5902,49.5519,49.5806,38000.0
2015-05-20 10:10:00,51.9,51.92,51.87,51.9,15200.0,49.5997,49.6188,49.571,49.5997,15200.0
2015-05-20 10:15:00,51.92,51.92,51.9,51.92,2000.0,49.6188,49.6188,49.5997,49.6188,2000.0
2015-05-20 10:20:00,51.9,51.93,51.9,51.93,5400.0,49.5997,49.6284,49.5997,49.6284,5400.0
2015-05-20 10:25:00,51.96,51.99,51.94,51.96,9600.0,49.657,49.6857,49.6379,49.657,9600.0
2015-05-20 10:30:00,51.95,52.0,51.94,51.99,11400.0,49.6475,49.6953,49.6379,49.6857,11400.0
2015-05-20 10:35:00,52.0,52.0,51.95,51.99,27000.0,49.6953,49.6953,49.6475,49.6857,27000.0
2015-05-20 10:40:00,51.99,52.02,51.98,51.99,21800.0,49.6857,49.7144,49.6762,49.6857,21800.0
2015-05-20 10:45:00,51.99,52.01,51.98,51.99,3200.0,49.6857,49.7048,49.6762,49.6857,3200.0
2015-05-20 10:50:00,51.97,52.02,51.97,51.98,21400.0,49.6666,49.7144,49.6666,49.6762,21400.0
2015-05-20 10:55:00,51.99,51.99,51.96,51.97,6000.0,49.6857,49.6857,49.657,49.6666,6000.0
2015-05-20 11:00:00,51.97,51.97,51.93,51.94,5400.0,49.6666,49.6666,49.6284,49.6379,5400.0
2015-05-20 11:05:00,51.94,52.02,51.94,52.02,8400.0,49.6379,49.7144,49.6379,49.7144,8400.0
2015-05-20 11:10:00,52.02,52.02,52.0,52.02,16200.0,49.7144,49.7144,49.6953,49.7144,16200.0
2015-05-20 11:15:00,52.02,52.02,52.01,52.02,14400.0,49.7144,49.7144,49.7048,49.7144,14400.0
2015-05-20 11:20:00,52.02,52.02,52.01,52.01,12600.0,49.7144,49.7144,49.7048,49.7048,12600.0
2015-05-20 11:25:00,52.02,52.04,52.01,52.03,17800.0,49.7144,49.7335,49.7048,49.7239,17800.0
2015-05-20 11:30:00,52.04,52.04,52.02,52.03,32200.0,49.7335,49.7335,49.7144,49.7239,32200.0
2015-05-20 11:35:00,52.04,52.04,51.95,51.99,24000.0,49.7335,49.7335,49.6475,49.6857,24000.0
2015-05-20 11:40:00,51.98,51.98,51.9,51.91,10200.0,49.6762,49.6762,49.5997,49.6093,10200.0
2015-05-20 11:45:00,51.91,51.92,51.91,51.92,1600.0,49.6093,49.6188,49.6093,49.6188,1600.0
2015-05-20 11:50:00,51.91,51.97,51.9,51.97,7800.0,49.6093,49.6666,49.5997,49.6666,7800.0
2015-05-20 11:55:00,51.98,52.02,51.98,52.02,4600.0,49.6762,49.7144,49.6762,49.7144,4600.0
2015-05-20 12:00:00,52.01,52.02,52.01,52.02,3800.0,49.7048,49.7144,49.7048,49.7144,3800.0
2015-05-20 12:05:00,52.02,52.06,52.02,52.06,4800.0,49.7144,49.7526,49.7144,49.7526,4800.0
2015-05-20 12:10:00,52.06,52.08,52.05,52.07,5000.0,49.7526,49.7717,49.7431,49.7622,5000.0
2015-05-20 12:15:00,52.06,52.12,52.06,52.09,14200.0,49.7526,49.81,49.7526,49.7813,14200.0
2015-05-20 12:20:00,52.08,52.13,52.06,52.13,3800.0,49.7717,49.8195,49.7526,49.8195,3800.0
2015-05-20 12:25:00,52.13,52.15,52.1,52.1,7000.0,49.8195,49.8386,49.7908,49.7908,7000.0
2015-05-20 12:30:00,52.1,52.12,52.05,52.05,8200.0,49.7908,49.81,49.7431,49.7431,8200.0
2015-05-20 12:35:00,52.04,52.05,51.99,52.05,27400.0,49.7335,49.7431,49.6857,49.7431,27400.0
2015-05-20 12:40:00,52.05,52.07,52.05,52.07,3800.0,49.7431,49.7622,49.7431,49.7622,3800.0
2015-05-20 12:45:00,52.07,52.08,52.05,52.07,3000.0,49.7622,49.7717,49.7431,49.7622,3000.0
2015-05-20 12:50:00,52.08,52.1,52.07,52.1,11800.0,49.7717,49.7908,49.7622,49.7908,11800.0
2015-05-20 12:55:00,52.1,52.1,52.07,52.08,3200.0,49.7908,49.7908,49.7622,49.7717,3200.0
2015-05-20 13:00:00,52.06,52.1,52.04,52.09,3800.0,49.7526,49.7908,49.7335,49.7813,3800.0
2015-05-20 13:05:00,52.1,52.11,52.09,52.09,3400.0,49.7908,49.8004,49.7813,49.7813,3400.0
2015-05-20 13:10:00,52.08,52.1,52.08,52.1,4400.0,49.7717,49.7908,49.7717,49.7908,4400.0
2015-05-20 13:15:00,52.11,52.11,52.05,52.05,9600.0,49.8004,49.8004,49.7431,49.7431,9600.0
2015-05-20 13:20:00,52.04,52.04,52.0,52.0,8400.0,49.7335,49.7335,49.6953,49.6953,8400.0
2015-05-20 13:25:00,52.0,52.02,52.0,52.01,13600.0,49.6953,49.7144,49.6953,49.7048,13600.0
2015-05-20 13:30:00,52.02,52.02,51.96,51.96,4400.0,49.7144,49.7144,49.657,49.657,4400.0
2015-05-20 13:35:00,51.98,51.98,51.94,51.94,13800.0,49.6762,49.6762,49.6379,49.6379,13800.0
2015-05-20 13:40:00,51.95,51.96,51.95,51.95,1400.0,49.6475,49.657,49.6475,49.6475,1400.0
2015-05-20 13:45:00,51.94,51.94,51.93,51.94,6000.0,49.6379,49.6379,49.6284,49.6379,6000.0
2015-05-20 13:50:00,51.94,51.96,51.94,51.96,5400.0,49.6379,49.657,49.6379,49.657,5400.0
2015-05-20 13:55:00,51.96,52.01,51.95,51.96,5200.0,49.657,49.7048,49.6475,49.657,5200.0
2015-05-20 14:00:00,51.97,52.12,51.96,51.99,16200.0,49.6666,49.81,49.657,49.6857,16200.0
2015-05-20 14:05:00,51.99,52.06,51.97,52.04,8200.0,49.6857,49.7526,49.6666,49.7335,8200.0
2015-05-20 14:10:00,52.05,52.1,52.04,52.09,10200.0,49.7431,49.7908,49.7335,49.7813,10200.0
2015-05-20 14:15:00,52.09,52.15,52.09,52.15,4600.0,49.7813,49.8386,49.7813,49.8386,4600.0
2015-05-20 14:20:00,52.15,52.15,52.09,52.15,8600.0,49.8386,49.8386,49.7813,49.8386,8600.0
2015-05-20 14:25:00,52.16,52.26,52.16,52.24,7800.0,49.8482,49.9438,49.8482,49.9246,7800.0
2015-05-20 14:30:00,52.25,52.35,52.24,52.35,31800.0,49.9342,50.0298,49.9246,50.0298,31800.0
2015-05-20 14:35:00,52.35,52.47,52.24,52.24,35000.0,50.0298,50.1444,49.9246,49.9246,35000.0
2015-05-20 14:40:00,52.24,52.27,52.24,52.24,4600.0,49.9246,49.9533,49.9246,49.9246,4600.0
2015-05-20 14:45:00,52.23,52.26,52.16,52.16,7800.0,49.9151,49.9438,49.8482,49.8482,7800.0
2015-05-20 14:50:00,52.17,52.22,52.17,52.22,13600.0,49.8577,49.9055,49.8577,49.9055,13600.0
2015-05-20 14:55:00,52.21,52.23,52.21,52.23,3800.0,49.896,49.9151,49.896,49.9151,3800.0
2015-05-20 15:00:00,52.24,52.25,52.22,52.23,28200.0,49.9246,49.9342,49.9055,49.9151,28200.0
2015-05-20 15:05:00,52.26,52.31,52.26,52.27,15000.0,49.9438,49.9915,49.9438,49.9533,15000.0
2015-05-20 15:10:00,52.26,52.27,52.18,52.18,8600.0,49.9438,49.9533,49.8673,49.8673,8600.0
2015-05-20 15:15:00,52.18,52.18,52.05,52.06,10000.0,49.8673,49.8673,49.7431,49.7526,10000.0
2015-05-20 15:20:00,52.06,52.06,51.99,51.99,14200.0,49.7526,49.7526,49.6857,49.6857,14200.0
2015-05-20 15:25:00,51.99,51.99,51.94,51.95,28800.0,49.6857,49.6857,49.6379,49.6475,28800.0
2015-05-20 15:30:00,51.96,51.96,51.9,51.95,38400.0,49.657,49.657,49.5997,49.6475,38400.0
2015-05-20 15:35:00,51.95,52.02,51.95,52.01,14200.0,49.6475,49.7144,49.6475,49.7048,14200.0
2015-05-20 15:40:00,52.01,52.07,52.01,52.07,16800.0,49.7048,49.7622,49.7048,49.7622,16800.0
2015-05-20 15:45:00,52.07,52.16,52.07,52.16,46600.0,49.7622,49.8482,49.7622,49.8482,46600.0
2015-05-20 15:50:00,52.16,52.17,52.08,52.15,68200.0,49.8482,49.8577,49.7717,49.8386,68200.0
2015-05-20 15:55:00,52.15,52.18,52.1,52.1,110000.0,49.8386,49.8673,49.7908,49.7908,110000.0
2015-05-21 09:30:00,51.95,52.13,51.91,52.13,13800.0,49.6475,49.8195,49.6093,49.8195,13800.0
2015-05-21 09:35:00,52.13,52.35,52.13,52.21,7800.0,49.8195,50.0298,49.8195,49.896,7800.0
2015-05-21 09:40:00,52.26,52.39,52.26,52.32,9800.0,49.9438,50.068,49.9438,50.0011,9800.0
2015-05-21 09:45:00,52.36,52.43,52.32,52.38,9400.0,50.0393,50.1062,50.0011,50.0584,9400.0
2015-05-21 09:50:00,52.39,52.4,52.33,52.34,5600.0,50.068,50.0775,50.0107,50.0202,5600.0
2015-05-21 09:55:00,52.33,52.36,52.23,52.26,8400.0,50.0107,50.0393,49.9151,49.9438,8400.0
2015-05-21 10:00:00,52.3,52.3,52.21,52.27,6200.0,49.982,49.982,49.896,49.9533,6200.0
2015-05-21 10:05:00,52.27,52.36,52.25,52.33,9600.0,49.9533,50.0393,49.9342,50.0107,9600.0
2015-05-21 10:10:00,52.35,52.35,52.3,52.3,1800.0,50.0298,50.0298,49.982,49.982,1800.0
2015-05-21 10:15:00,52.32,52.46,52.32,52.46,11400.0,50.0011,50.1349,50.0011,50.1349,11400.0
2015-05-21 10:20:00,52.46,52.52,52.44,52.52,8600.0,50.1349,50.1922,50.1158,50.1922,8600.0
2015-05-21 10:25:00,52.54,52.57,52.53,52.57,8600.0,50.2113,50.24,50.2018,50.24,8600.0
2015-05-21 10:30:00,52.55,52.59,52.54,52.55,7200.0,50.2209,50.2591,50.2113,50.2209,7200.0
2015-05-21 10:35:00,52.55,52.57,52.52,52.57,7400.0,50.2209,50.24,50.1922,50.24,7400.0
2015-05-21 10:40:00,52.57,52.61,52.56,52.56,9200.0,50.24,50.2782,50.2305,50.2305,9200.0
2015-05-21 10:45:00,52.57,52.59,52.56,52.58,2600.0,50.24,50.2591,50.2305,50.2496,2600.0
2015-05-21 10:50:00,52.55,52.64,52.55,52.64,13000.0,50.2209,50.3069,50.2209,50.3069,13000.0
2015-05-21 10:55:00,52.64,52.64,52.59,52.62,7600.0,50.3069,50.3069,50.2591,50.2878,7600.0
2015-05-21 11:00:00,52.62,52.68,52.62,52.63,8000.0,50.2878,50.3451,50.2878,50.2974,8000.0
2015-05-21 11:05:00,52.66,52.7,52.64,52.69,7200.0,50.326,50.3643,50.3069,50.3547,7200.0
2015-05-21 11:10:00,52.67,52.68,52.63,52.68,10800.0,50.3356,50.3451,50.2974,50.3451,10800.0
2015-05-21 11:15:00,52.66,52.67,52.6,52.67,10600.0,50.326,50.3356,50.2687,50.3356,10600.0
2015-05-21 11:20:00,52.67,52.7,52.65,52.66,11400.0,50.3356,50.3643,50.3165,50.326,11400.0
2015-05-21 11:25:00,52.65,52.68,52.63,52.63,8200.0,50.3165,50.3451,50.2974,50.2974,8200.0
2015-05-21 11:30:00,52.62,52.63,52.6,52.6,3600.0,50.2878,50.2974,50.2687,50.2687,3600.0
2015-05-21 11:35:00,52.63,52.63,52.57,52.58,10800.0,50.2974,50.2974,50.24,50.2496,10800.0
2015-05-21 11:40:00,52.57,52.58,52.54,52.54,5200.0,50.24,50.2496,50.2113,50.2113,5200.0
2015-05-21 11:45:00,52.54,52.54,52.44,52.44,8600.0,50.2113,50.2113,50.1158,50.1158,8600.0
2015-05-21 11:50:00,52.47,52.51,52.44,52.51,5400.0,50.1444,50.1827,50.1158,50.1827,5400.0
2015-05-21 11:55:00,52.55,52.77,52.55,52.63,44400.0,50.2209,50.4311,50.2209,50.2974,44400.0
2015-05-21 12:00:00,52.65,52.66,52.63,52.63,13000.0,50.3165,50.326,50.2974,50.2974,13000.0
2015-05-21 12:05:00,52.63,52.69,52.62,52.66,15200.0,50.2974,50.3547,50.2878,50.326,15200.0
2015-05-21 12:10:00,52.66,52.67,52.62,52.63,21000.0,50.326,50.3356,50.2878,50.2974,21000.0
2015-05-21 12:15:00,52.63,52.68,52.6,52.67,30000.0,50.2974,50.3451,50.2687,50.3356,30000.0
2015-05-21 12:20:00,52.67,52.79,52.67,52.77,9800.0,50.3356,50.4503,50.3356,50.4311,9800.0
2015-05-21 12:25:00,52.77,52.8,52.73,52.77,8000.0,50.4311,50.4598,50.3929,50.4311,8000.0
2015-05-21 12:30:00,52.78,52.78,52.63,52.67,17400.0,50.4407,50.4407,50.2974,50.3356,17400.0
2015-05-21 12:35:00,52.69,52.69,52.66,52.66,3400.0,50.3547,50.3547,50.326,50.326,3400.0
2015-05-21 12:40:00,52.64,52.65,52.63,52.63,5000.0,50.3069,50.3165,50.2974,50.2974,5000.0
2015-05-21 12:45:00,52.66,52.71,52.65,52.71,10600.0,50.326,50.3738,50.3165,50.3738,10600.0
2015-05-21 12:50:00,52.69,52.71,52.69,52.71,5400.0,50.3547,50.3738,50.3547,50.3738,5400.0
2015-05-21 12:55:00,52.7,52.75,52.68,52.74,5400.0,50.3643,50.412,50.3451,50.4025,5400.0
2015-05-21 13:00:00,52.76,52.76,52.73,52.74,4200.0,50.4216,50.4216,50.3929,50.4025,4200.0
2015-05-21 13:05:00,52.73,52.77,52.73,52.75,21600.0,50.3929,50.4311,50.3929,50.412,21600.0
2015-05-21 13:10:00,52.75,52.77,52.75,52.77,6800.0,50.412,50.4311,50.412,50.4311,6800.0
2015-05-21 13:15:00,52.77,52.77,52.68,52.68,11800.0,50.4311,50.4311,50.3451,50.3451,11800.0
2015-05-21 13:20:00,52.7,52.7,52.68,52.69,5200.0,50.3643,50.3643,50.3451,50.3547,5200.0
2015-05-21 13:25:00,52.69,52.74,52.69,52.74,9400.0,50.3547,50.4025,50.3547,50.4025,9400.0
2015-05-21 13:30:00,52.74,52.76,52.74,52.75,8800.0,50.4025,50.4216,50.4025,50.412,8800.0
2015-05-21 13:35:00,52.76,52.77,52.74,52.75,14200.0,50.4216,50.4311,50.4025,50.412,14200.0
2015-05-21 13:40:00,52.76,52.77,52.73,52.75,15000.0,50.4216,50.4311,50.3929,50.412,15000.0
2015-05-21 13:45:00,52.74,52.75,52.73,52.73,7000.0,50.4025,50.412,50.3929,50.3929,7000.0
2015-05-21 13:50:00,52.74,52.77,52.73,52.77,11800.0,50.4025,50.4311,50.3929,50.4311,11800.0
2015-05-21 13:55:00,52.76,52.76,52.73,52.74,5000.0,50.4216,50.4216,50.3929,50.4025,5000.0
2015-05-21 14:00:00,52.74,52.77,52.73,52.75,7600.0,50.4025,50.4311,50.3929,50.412,7600.0
2015-05-21 14:05:00,52.76,52.76,52.66,52.67,17400.0,50.4216,50.4216,50.326,50.3356,17400.0
2015-05-21 14:10:00,52.67,52.69,52.66,52.66,5000.0,50.3356,50.3547,50.326,50.326,5000.0
2015-05-21 14:15:00,52.67,52.74,52.65,52.74,27400.0,50.3356,50.4025,50.3165,50.4025,27400.0
2015-05-21 14:20:00,52.74,52.78,52.74,52.77,9000.0,50.4025,50.4407,50.4025,50.4311,9000.0
2015-05-21 14:25:00,52.77,52.79,52.77,52.78,5800.0,50.4311,50.4503,50.4311,50.4407,5800.0
2015-05-21 14:30:00,52.77,52.78,52.75,52.75,7600.0,50.4311,50.4407,50.412,50.412,7600.0
2015-05-21 14:35:00,52.76,52.81,52.76,52.8,10000.0,50.4216,50.4694,50.4216,50.4598,10000.0
2015-05-21 14:40:00,52.79,52.84,52.77,52.83,15000.0,50.4503,50.498,50.4311,50.4885,15000.0
2015-05-21 14:45:00,52.82,52.84,52.81,52.81,10000.0,50.4789,50.498,50.4694,50.4694,10000.0
2015-05-21 14:50:00,52.82,52.84,52.8,52.8,10600.0,50.4789,50.498,50.4598,50.4598,10600.0
2015-05-21 14:55:00,52.8,52.84,52.79,52.84,11600.0,50.4598,50.498,50.4503,50.498,11600.0
2015-05-21 15:00:00,52.83,52.83,52.8,52.8,12800.0,50.4885,50.4885,50.4598,50.4598,12800.0
2015-05-21 15:05:00,52.8,52.84,52.8,52.84,14400.0,50.4598,50.498,50.4598,50.498,14400.0
2015-05-21 15:10:00,52.84,52.84,52.8,52.83,15000.0,50.498,50.498,50.4598,50.4885,15000.0
2015-05-21 15:15:00,52.83,52.84,52.79,52.8,16200.0,50.4885,50.498,50.4503,50.4598,16200.0
2015-05-21 15:20:00,52.8,52.83,52.79,52.83,10400.0,50.4598,50.4885,50.4503,50.4885,10400.0
2015-05-21 15:25:00,52.82,52.83,52.79,52.82,11200.0,50.4789,50.4885,50.4503,50.4789,11200.0
2015-05-21 15:30:00,52.82,52.84,52.78,52.78,16600.0,50.4789,50.498,50.4407,50.4407,16600.0
2015-05-21 15:35:00,52.78,52.83,52.77,52.8,22800.0,50.4407,50.4885,50.4311,50.4598,22800.0
2015-05-21 15:40:00,52.81,52.88,52.8,52.85,25000.0,50.4694,50.5363,50.4598,50.5076,25000.0
2015-05-21 15:45:00,52.85,52.88,52.85,52.87,23200.0,50.5076,50.5363,50.5076,50.5267,23200.0
2015-05-21 15:50:00,52.87,52.87,52.8,52.8,30800.0,50.5267,50.5267,50.4598,50.4598,30800.0
2015-05-21 15:55:00,52.81,52.84,52.7,52.7,98800.0,50.4694,50.498,50.3643,50.3643,98800.0
2015-05-22 09:30:00,52.5,52.53,52.35,52.45,7200.0,50.1731,50.2018,50.0298,50.1253,7200.0
2015-05-22 09:35:00,52.49,52.56,52.4,52.46,12000.0,50.1636,50.2305,50.0775,50.1349,12000.0
2015-05-22 09:40:00,52.45,52.52,52.31,52.31,8200.0,50.1253,50.1922,49.9915,49.9915,8200.0
2015-05-22 09:45:00,52.31,52.38,52.3,52.38,8200.0,49.9915,50.0584,49.982,50.0584,8200.0
2015-05-22 09:50:00,52.38,52.39,52.3,52.35,7800.0,50.0584,50.068,49.982,50.0298,7800.0
2015-05-22 09:55:00,52.35,52.4,52.31,52.37,2600.0,50.0298,50.0775,49.9915,50.0489,2600.0
2015-05-22 10:00:00,52.37,52.42,52.37,52.42,4800.0,50.0489,50.0967,50.0489,50.0967,4800.0
2015-05-22 10:05:00,52.42,52.49,52.42,52.44,11000.0,50.0967,50.1636,50.0967,50.1158,11000.0
2015-05-22 10:10:00,52.44,52.47,52.44,52.45,2400.0,50.1158,50.1444,50.1158,50.1253,2400.0
2015-05-22 10:15:00,52.48,52.49,52.45,52.48,5600.0,50.154,50.1636,50.1253,50.154,5600.0
2015-05-22 10:20:00,52.45,52.5,52.4,52.45,24800.0,50.1253,50.1731,50.0775,50.1253,24800.0
2015-05-22 10:25:00,52.45,52.48,52.44,52.47,13200.0,50.1253,50.154,50.1158,50.1444,13200.0
2015-05-22 10:30:00,52.45,52.51,52.45,52.47,10800.0,50.1253,50.1827,50.1253,50.1444,10800.0
2015-05-22 10:35:00,52.46,52.51,52.46,52.49,25200.0,50.1349,50.1827,50.1349,50.1636,25200.0
2015-05-22 10:40:00,52.49,52.5,52.47,52.5,5000.0,50.1636,50.1731,50.1444,50.1731,5000.0
2015-05-22 10:45:00,52.49,52.53,52.49,52.52,2000.0,50.1636,50.2018,50.1636,50.1922,2000.0
2015-05-22 10:50:00,52.54,52.54,52.48,52.5,3800.0,50.2113,50.2113,50.154,50.1731,3800.0
2015-05-22 10:55:00,52.51,52.54,52.48,52.54,10800.0,50.1827,50.2113,50.154,50.2113,10800.0
2015-05-22 11:00:00,52.54,52.54,52.48,52.5,3600.0,50.2113,50.2113,50.154,50.1731,3600.0
2015-05-22 11:05:00,52.52,52.53,52.48,52.49,18000.0,50.1922,50.2018,50.154,50.1636,18000.0
2015-05-22 11:10:00,52.47,52.49,52.45,52.47,6800.0,50.1444,50.1636,50.1253,50.1444,6800.0
2015-05-22 11:15:00,52.45,52.48,52.43,52.46,3600.0,50.1253,50.154,50.1062,50.1349,3600.0
2015-05-22 11:20:00,52.46,52.49,52.46,52.49,3000.0,50.1349,50.1636,50.1349,50.1636,3000.0
2015-05-22 11:25:00,52.47,52.47,52.4,52.43,9000.0,50.1444,50.1444,50.0775,50.1062,9000.0
2015-05-22 11:30:00,52.41,52.43,52.38,52.43,5600.0,50.0871,50.1062,50.0584,50.1062,5600.0
2015-05-22 11:35:00,52.44,52.47,52.42,52.46,3600.0,50.1158,50.1444,50.0967,50.1349,3600.0
2015-05-22 11:40:00,52.46,52.48,52.45,52.48,5400.0,50.1349,50.154,50.1253,50.154,5400.0
2015-05-22 11:45:00,52.48,52.5,52.43,52.45,11200.0,50.154,50.1731,50.1062,50.1253,11200.0
2015-05-22 11:50:00,52.47,52.49,52.47,52.49,5800.0,50.1444,50.1636,50.1444,50.1636,5800.0
2015-05-22 11:55:00,52.49,52.64,52.49,52.63,15600.0,50.1636,50.3069,50.1636,50.2974,15600.0
2015-05-22 12:00:00,52.65,52.65,52.54,52.55,4600.0,50.3165,50.3165,50.2113,50.2209,4600.0
2015-05-22 12:05:00,52.54,52.54,52.51,52.53,3200.0,50.2113,50.2113,50.1827,50.2018,3200.0
2015-05-22 12:10:00,52.53,52.58,52.52,52.58,2000.0,50.2018,50.2496,50.1922,50.2496,2000.0
2015-05-22 12:15:00,52.6,52.6,52.57,52.6,1800.0,50.2687,50.2687,50.24,50.2687,1800.0
2015-05-22 12:20:00,52.57,52.6,52.5,52.5,1800.0,50.24,50.2687,50.1731,50.1731,1800.0
2015-05-22 12:25:00,52.51,52.58,52.5,52.58,2000.0,50.1827,50.2496,50.1731,50.2496,2000.0
2015-05-22 12:30:00,52.58,52.62,52.55,52.55,2800.0,50.2496,50.2878,50.2209,50.2209,2800.0
2015-05-22 12:35:00,52.55,52.57,52.52,52.57,2000.0,50.2209,50.24,50.1922,50.24,2000.0
2015-05-22 12:40:00,52.58,52.58,52.52,52.54,4600.0,50.2496,50.2496,50.1922,50.2113,4600.0
2015-05-22 12:45:00,52.54,52.54,52.49,52.51,6600.0,50.2113,50.2113,50.1636,50.1827,6600.0
2015-05-22 12:50:00,52.52,52.54,52.52,52.54,600.0,50.1922,50.2113,50.1922,50.2113,600.0
2015-05-22 12:55:00,52.54,52.54,52.51,52.52,3200.0,50.2113,50.2113,50.1827,50.1922,3200.0
2015-05-22 13:00:00,52.52,52.58,52.52,52.55,10800.0,50.1922,50.2496,50.1922,50.2209,10800.0
2015-05-22 13:05:00,52.53,52.53,52.51,52.53,1800.0,50.2018,50.2018,50.1827,50.2018,1800.0
2015-05-22 13:10:00,52.56,52.57,52.48,52.48,2200.0,50.2305,50.24,50.154,50.154,2200.0
2015-05-22 13:15:00,52.48,52.48,52.44,52.45,2800.0,50.154,50.154,50.1158,50.1253,2800.0
2015-05-22 13:20:00,52.45,52.51,52.45,52.51,2600.0,50.1253,50.1827,50.1253,50.1827,2600.0
2015-05-22 13:25:00,52.48,52.49,52.46,52.47,4200.0,50.154,50.1636,50.1349,50.1444,4200.0
2015-05-22 13:30:00,52.48,52.51,52.48,52.5,2600.0,50.154,50.1827,50.154,50.1731,2600.0
2015-05-22 13:35:00,52.49,52.53,52.49,52.52,4600.0,50.1636,50.2018,50.1636,50.1922,4600.0
2015-05-22 13:40:00,52.51,52.56,52.51,52.56,3600.0,50.1827,50.2305,50.1827,50.2305,3600.0
2015-05-22 13:45:00,52.56,52.59,52.55,52.59,5600.0,50.2305,50.2591,50.2209,50.2591,5600.0
2015-05-22 13:50:00,52.6,52.62,52.6,52.62,800.0,50.2687,50.2878,50.2687,50.2878,800.0
2015-05-22 13:55:00,52.6,52.61,52.55,52.55,4400.0,50.2687,50.2782,50.2209,50.2209,4400.0
2015-05-22 14:00:00,52.54,52.56,52.49,52.51,17400.0,50.2113,50.2305,50.1636,50.1827,17400.0
2015-05-22 14:05:00,52.53,52.56,52.52,52.55,2600.0,50.2018,50.2305,50.1922,50.2209,2600.0
2015-05-22 14:10:00,52.55,52.58,52.55,52.56,2800.0,50.2209,50.2496,50.2209,50.2305,2800.0
2015-05-22 14:15:00,52.57,52.57,52.52,52.54,6600.0,50.24,50.24,50.1922,50.2113,6600.0
2015-05-22 14:20:00,52.54,52.58,52.54,52.56,2200.0,50.2113,50.2496,50.2113,50.2305,2200.0
2015-05-22 14:25:00,52.57,52.61,52.56,52.61,7600.0,50.24,50.2782,50.2305,50.2782,7600.0
2015-05-22 14:30:00,52.6,52.63,52.58,52.62,3000.0,50.2687,50.2974,50.2496,50.2878,3000.0
2015-05-22 14:35:00,52.6,52.63,52.6,52.6,3400.0,50.2687,50.2974,50.2687,50.2687,3400.0
2015-05-22 14:40:00,52.61,52.62,52.6,52.6,2400.0,50.2782,50.2878,50.2687,50.2687,2400.0
2015-05-22 14:45:00,52.6,52.62,52.6,52.61,3600.0,50.2687,50.2878,50.2687,50.2782,3600.0
2015-05-22 14:50:00,52.6,52.62,52.6,52.62,2000.0,50.2687,50.2878,50.2687,50.2878,2000.0
2015-05-22 14:55:00,52.62,52.62,52.58,52.59,6200.0,50.2878,50.2878,50.2496,50.2591,6200.0
2015-05-22 15:00:00,52.58,52.61,52.57,52.6,7400.0,50.2496,50.2782,50.24,50.2687,7400.0
2015-05-22 15:05:00,52.6,52.65,52.59,52.61,14800.0,50.2687,50.3165,50.2591,50.2782,14800.0
2015-05-22 15:10:00,52.61,52.61,52.6,52.6,5600.0,50.2782,50.2782,50.2687,50.2687,5600.0
2015-05-22 15:15:00,52.6,52.66,52.59,52.62,20000.0,50.2687,50.326,50.2591,50.2878,20000.0
2015-05-22 15:20:00,52.63,52.66,52.62,52.66,5000.0,50.2974,50.326,50.2878,50.326,5000.0
2015-05-22 15:25:00,52.65,52.66,52.6,52.63,8200.0,50.3165,50.326,50.2687,50.2974,8200.0
2015-05-22 15:30:00,52.66,52.66,52.62,52.65,13200.0,50.326,50.326,50.2878,50.3165,13200.0
2015-05-22 15:35:00,52.65,52.65,52.59,52.62,7600.0,50.3165,50.3165,50.2591,50.2878,7600.0
2015-05-22 15:40:00,52.62,52.64,52.6,52.61,8600.0,50.2878,50.3069,50.2687,50.2782,8600.0
2015-05-22 15:45:00,52.6,52.64,52.59,52.64,14800.0,50.2687,50.3069,50.2591,50.3069,14800.0
2015-05-22 15:50:00,52.63,52.63,52.57,52.6,22000.0,50.2974,50.2974,50.24,50.2687,22000.0
2015-05-22 15:55:00,52.6,52.6,52.52,52.58,73800.0,50.2687,50.2687,50.1922,50.2496,73800.0
2015-05-26 09:30:00,52.36,52.51,52.21,52.41,7400.0,50.0393,50.1827,49.896,50.0871,7400.0
2015-05-26 09:35:00,52.41,52.41,52.15,52.15,7600.0,50.0871,50.0871,49.8386,49.8386,7600.0
2015-05-26 09:40:00,52.15,52.17,52.1,52.1,4800.0,49.8386,49.8577,49.7908,49.7908,4800.0
2015-05-26 09:45:00,52.12,52.12,52.02,52.07,10400.0,49.81,49.81,49.7144,49.7622,10400.0
2015-05-26 09:50:00,52.06,52.09,51.94,51.99,15000.0,49.7526,49.7813,49.6379,49.6857,15000.0
2015-05-26 09:55:00,51.99,52.03,51.94,51.97,14200.0,49.6857,49.7239,49.6379,49.6666,14200.0
2015-05-26 10:00:00,51.98,52.06,51.92,51.98,22600.0,49.6762,49.7526,49.6188,49.6762,22600.0
2015-05-26 10:05:00,51.97,51.99,51.91,51.94,20400.0,49.6666,49.6857,49.6093,49.6379,20400.0
2015-05-26 10:10:00,51.9,51.93,51.83,51.91,11600.0,49.5997,49.6284,49.5328,49.6093,11600.0
2015-05-26 10:15:00,51.91,51.94,51.88,51.88,3200.0,49.6093,49.6379,49.5806,49.5806,3200.0
2015-05-26 10:20:00,51.89,51.94,51.88,51.9,3600.0,49.5902,49.6379,49.5806,49.5997,3600.0
2015-05-26 10:25:00,51.9,51.95,51.9,51.95,4400.0,49.5997,49.6475,49.5997,49.6475,4400.0
2015-05-26 10:30:00,51.94,51.94,51.91,51.94,11200.0,49.6379,49.6379,49.6093,49.6379,11200.0
2015-05-26 10:35:00,51.93,51.93,51.87,51.87,10000.0,49.6284,49.6284,49.571,49.571,10000.0
2015-05-26 10:40:00,51.88,51.91,51.88,51.9,2600.0,49.5806,49.6093,49.5806,49.5997,2600.0
2015-05-26 10:45:00,51.89,51.92,51.88,51.92,5000.0,49.5902,49.6188,49.5806,49.6188,5000.0
2015-05-26 10:50:00,51.92,51.92,51.87,51.87,11200.0,49.6188,49.6188,49.571,49.571,11200.0
2015-05-26 10:55:00,51.87,51.88,51.85,51.85,5200.0,49.571,49.5806,49.5519,49.5519,5200.0
2015-05-26 11:00:00,51.83,51.84,51.78,51.8,8000.0,49.5328,49.5424,49.485,49.5041,8000.0
2015-05-26 11:05:00,51.81,51.83,51.8,51.83,3200.0,49.5137,49.5328,49.5041,49.5328,3200.0
2015-05-26 11:10:00,51.81,51.87,51.8,51.85,16400.0,49.5137,49.571,49.5041,49.5519,16400.0
2015-05-26 11:15:00,51.86,51.9,51.85,51.88,7200.0,49.5615,49.5997,49.5519,49.5806,7200.0
2015-05-26 11:20:00,51.88,51.88,51.81,51.88,6600.0,49.5806,49.5806,49.5137,49.5806,6600.0
2015-05-26 11:25:00,51.88,51.95,51.88,51.95,39000.0,49.5806,49.6475,49.5806,49.6475,39000.0
2015-05-26 11:30:00,51.95,51.99,51.94,51.95,10000.0,49.6475,49.6857,49.6379,49.6475,10000.0
2015-05-26 11:35:00,51.97,51.98,51.92,51.98,14200.0,49.6666,49.6762,49.6188,49.6762,14200.0
2015-05-26 11:40:00,51.96,51.97,51.9,51.96,6800.0,49.657,49.6666,49.5997,49.657,6800.0
2015-05-26 11:45:00,51.96,51.98,51.94,51.98,10200.0,49.657,49.6762,49.6379,49.6762,10200.0
2015-05-26 11:50:00,51.98,52.0,51.96,51.98,7600.0,49.6762,49.6953,49.657,49.6762,7600.0
2015-05-26 11:55:00,51.95,51.99,51.93,51.93,11800.0,49.6475,49.6857,49.6284,49.6284,11800.0
2015-05-26 12:00:00,51.93,51.95,51.9,51.92,8600.0,49.6284,49.6475,49.5997,49.6188,8600.0
2015-05-26 12:05:00,51.95,51.95,51.9,51.94,20200.0,49.6475,49.6475,49.5997,49.6379,20200.0
2015-05-26 12:10:00,51.94,51.94,51.91,51.92,8400.0,49.6379,49.6379,49.6093,49.6188,8400.0
2015-05-26 12:15:00,51.92,51.97,51.92,51.96,4000.0,49.6188,49.6666,49.6188,49.657,4000.0
2015-05-26 12:20:00,51.96,52.05,51.96,52.05,15000.0,49.657,49.7431,49.657,49.7431,15000.0
2015-05-26 12:25:00,52.09,52.1,52.09,52.09,2400.0,49.7813,49.7908,49.7813,49.7813,2400.0
2015-05-26 12:30:00,52.08,52.08,51.97,51.98,8800.0,49.7717,49.7717,49.6666,49.6762,8800.0
2015-05-26 12:35:00,51.96,51.99,51.94,51.99,4800.0,49.657,49.6857,49.6379,49.6857,4800.0
2015-05-26 12:40:00,51.96,51.97,51.95,51.97,2600.0,49.657,49.6666,49.6475,49.6666,2600.0
2015-05-26 12:45:00,51.97,51.98,51.94,51.98,4800.0,49.6666,49.6762,49.6379,49.6762,4800.0
2015-05-26 12:50:00,51.98,51.99,51.91,51.94,14400.0,49.6762,49.6857,49.6093,49.6379,14400.0
2015-05-26 12:55:00,51.94,51.97,51.91,51.95,5000.0,49.6379,49.6666,49.6093,49.6475,5000.0
2015-05-26 13:00:00,51.96,51.99,51.96,51.99,3800.0,49.657,49.6857,49.657,49.6857,3800.0
2015-05-26 13:05:00,51.98,51.98,51.91,51.97,13600.0,49.6762,49.6762,49.6093,49.6666,13600.0
2015-05-26 13:10:00,51.97,52.0,51.97,51.99,4800.0,49.6666,49.6953,49.6666,49.6857,4800.0
2015-05-26 13:15:00,52.0,52.0,51.99,51.99,3400.0,49.6953,49.6953,49.6857,49.6857,3400.0
2015-05-26 13:20:00,52.01,52.01,51.98,51.99,3800.0,49.7048,49.7048,49.6762,49.6857,3800.0
2015-05-26 13:25:00,52.02,52.03,51.99,51.99,8400.0,49.7144,49.7239,49.6857,49.6857,8400.0
2015-05-26 13:30:00,51.99,52.0,51.92,51.95,6000.0,49.6857,49.6953,49.6188,49.6475,6000.0
2015-05-26 13:35:00,51.94,51.94,51.89,51.92,6200.0,49.6379,49.6379,49.5902,49.6188,6200.0
2015-05-26 13:40:00,51.92,51.95,51.92,51.94,3600.0,49.6188,49.6475,49.6188,49.6379,3600.0
2015-05-26 13:45:00,51.92,51.94,51.91,51.93,6200.0,49.6188,49.6379,49.6093,49.6284,6200.0
2015-05-26 13:50:00,51.95,51.99,51.93,51.99,7800.0,49.6475,49.6857,49.6284,49.6857,7800.0
2015-05-26 13:55:00,51.99,51.99,51.94,51.96,13600.0,49.6857,49.6857,49.6379,49.657,13600.0
2015-05-26 14:00:00,51.96,51.98,51.95,51.96,6600.0,49.657,49.6762,49.6475,49.657,6600.0
2015-05-26 14:05:00,51.96,51.97,51.95,51.95,6600.0,49.657,49.6666,49.6475,49.6475,6600.0
2015-05-26 14:10:00,51.96,51.99,51.96,51.98,7000.0,49.657,49.6857,49.657,49.6762,7000.0
2015-05-26 14:15:00,51.98,52.03,51.95,52.02,7200.0,49.6762,49.7239,49.6475,49.7144,7200.0
2015-05-26 14:20:00,52.02,52.05,52.01,52.04,6600.0,49.7144,49.7431,49.7048,49.7335,6600.0
2015-05-26 14:25:00,52.04,52.08,52.01,52.02,4200.0,49.7335,49.7717,49.7048,49.7144,4200.0
2015-05-26 14:30:00,52.01,52.04,52.01,52.02,5400.0,49.7048,49.7335,49.7048,49.7144,5400.0
2015-05-26 14:35:00,52.02,52.04,52.01,52.04,10600.0,49.7144,49.7335,49.7048,49.7335,10600.0
2015-05-26 14:40:00,52.04,52.04,52.02,52.03,5800.0,49.7335,49.7335,49.7144,49.7239,5800.0
2015-05-26 14:45:00,52.04,52.09,52.04,52.06,8200.0,49.7335,49.7813,49.7335,49.7526,8200.0
2015-05-26 14:50:00,52.06,52.06,52.04,52.04,3800.0,49.7526,49.7526,49.7335,49.7335,3800.0
2015-05-26 14:55:00,52.04,52.05,52.02,52.03,9400.0,49.7335,49.7431,49.7144,49.7239,9400.0
2015-05-26 15:00:00,52.01,52.06,52.01,52.06,8600.0,49.7048,49.7526,49.7048,49.7526,8600.0
2015-05-26 15:05:00,52.06,52.08,52.02,52.08,5800.0,49.7526,49.7717,49.7144,49.7717,5800.0
2015-05-26 15:10:00,52.07,52.09,52.06,52.08,4400.0,49.7622,49.7813,49.7526,49.7717,4400.0
2015-05-26 15:15:00,52.09,52.12,52.09,52.1,6200.0,49.7813,49.81,49.7813,49.7908,6200.0
2015-05-26 15:20:00,52.11,52.12,52.08,52.1,13000.0,49.8004,49.81,49.7717,49.7908,13000.0
2015-05-26 15:25:00,52.1,52.1,52.05,52.08,9000.0,49.7908,49.7908,49.7431,49.7717,9000.0
2015-05-26 15:30:00,52.1,52.13,52.1,52.12,8600.0,49.7908,49.8195,49.7908,49.81,8600.0
2015-05-26 15:35:00,52.13,52.18,52.13,52.14,11800.0,49.8195,49.8673,49.8195,49.8291,11800.0
2015-05-26 15:40:00,52.14,52.21,52.13,52.19,14600.0,49.8291,49.896,49.8195,49.8769,14600.0
2015-05-26 15:45:00,52.19,52.2,52.12,52.18,24200.0,49.8769,49.8864,49.81,49.8673,24200.0
2015-05-26 15:50:00,52.17,52.22,52.13,52.2,32400.0,49.8577,49.9055,49.8195,49.8864,32400.0
2015-05-26 15:55:00,52.18,52.21,52.18,52.19,52800.0,49.8673,49.896,49.8673,49.8769,52800.0
2015-05-27 09:30:00,52.16,52.3,52.16,52.3,7200.0,49.8482,49.982,49.8482,49.982,7200.0
2015-05-27 09:35:00,52.2,52.2,51.98,52.0,5200.0,49.8864,49.8864,49.6762,49.6953,5200.0
2015-05-27 09:40:00,51.99,52.19,51.99,52.1,11200.0,49.6857,49.8769,49.6857,49.7908,11200.0
2015-05-27 09:45:00,52.13,52.24,52.1,52.15,15000.0,49.8195,49.9246,49.7908,49.8386,15000.0
2015-05-27 09:50:00,52.16,52.37,52.16,52.28,6000.0,49.8482,50.0489,49.8482,49.9629,6000.0
2015-05-27 09:55:00,52.31,52.37,52.2,52.22,11600.0,49.9915,50.0489,49.8864,49.9055,11600.0
2015-05-27 10:00:00,52.3,52.3,52.1,52.14,18600.0,49.982,49.982,49.7908,49.8291,18600.0
2015-05-27 10:05:00,52.19,52.2,52.16,52.17,2600.0,49.8769,49.8864,49.8482,49.8577,2600.0
2015-05-27 10:10:00,52.19,52.31,52.18,52.27,6200.0,49.8769,49.9915,49.8673,49.9533,6200.0
2015-05-27 10:15:00,52.28,52.29,52.21,52.26,23600.0,49.9629,49.9724,49.896,49.9438,23600.0
2015-05-27 10:20:00,52.26,52.3,52.25,52.25,9600.0,49.9438,49.982,49.9342,49.9342,9600.0
2015-05-27 10:25:00,52.26,52.29,52.17,52.19,8200.0,49.9438,49.9724,49.8577,49.8769,8200.0
2015-05-27 10:30:00,52.18,52.23,52.18,52.23,2200.0,49.8673,49.9151,49.8673,49.9151,2200.0
2015-05-27 10:35:00,52.2,52.24,52.2,52.24,1600.0,49.8864,49.9246,49.8864,49.9246,1600.0
2015-05-27 10:40:00,52.21,52.23,52.19,52.22,2000.0,49.896,49.9151,49.8769,49.9055,2000.0
2015-05-27 10:45:00,52.22,52.26,52.18,52.26,6200.0,49.9055,49.9438,49.8673,49.9438,6200.0
2015-05-27 10:50:00,52.3,52.3,52.27,52.3,1200.0,49.982,49.982,49.9533,49.982,1200.0
2015-05-27 10:55:00,52.28,52.34,52.24,52.26,21200.0,49.9629,50.0202,49.9246,49.9438,21200.0
2015-05-27 11:00:00,52.26,52.29,52.25,52.27,5000.0,49.9438,49.9724,49.9342,49.9533,5000.0
2015-05-27 11:05:00,52.26,52.27,52.23,52.26,8200.0,49.9438,49.9533,49.9151,49.9438,8200.0
2015-05-27 11:10:00,52.24,52.26,52.24,52.25,3800.0,49.9246,49.9438,49.9246,49.9342,3800.0
2015-05-27 11:15:00,52.26,52.27,52.24,52.24,1800.0,49.9438,49.9533,49.9246,49.9246,1800.0
2015-05-27 11:20:00,52.24,52.27,52.21,52.24,10600.0,49.9246,49.9533,49.896,49.9246,10600.0
2015-05-27 11:25:00,52.24,52.29,52.22,52.29,28800.0,49.9246,49.9724,49.9055,49.9724,28800.0
2015-05-27 11:30:00,52.29,52.3,52.21,52.22,10600.0,49.9724,49.982,49.896,49.9055,10600.0
2015-05-27 11:35:00,52.21,52.25,52.2,52.21,11400.0,49.896,49.9342,49.8864,49.896,11400.0
2015-05-27 11:40:00,52.22,52.26,52.2,52.26,22800.0,49.9055,49.9438,49.8864,49.9438,22800.0
2015-05-27 11:45:00,52.27,52.27,52.25,52.26,3200.0,49.9533,49.9533,49.9342,49.9438,3200.0
2015-05-27 11:50:00,52.27,52.27,52.24,52.25,12600.0,49.9533,49.9533,49.9246,49.9342,12600.0
2015-05-27 11:55:00,52.26,52.26,52.24,52.25,10600.0,49.9438,49.9438,49.9246,49.9342,10600.0
2015-05-27 12:00:00,52.24,52.28,52.24,52.28,12000.0,49.9246,49.9629,49.9246,49.9629,12000.0
2015-05-27 12:05:00,52.26,52.28,52.23,52.24,20800.0,49.9438,49.9629,49.9151,49.9246,20800.0
2015-05-27 12:10:00,52.24,52.24,52.22,52.22,2600.0,49.9246,49.9246,49.9055,49.9055,2600.0
2015-05-27 12:15:00,52.24,52.26,52.23,52.24,5000.0,49.9246,49.9438,49.9151,49.9246,5000.0
2015-05-27 12:20:00,52.26,52.26,52.24,52.25,9200.0,49.9438,49.9438,49.9246,49.9342,9200.0
2015-05-27 12:25:00,52.24,52.26,52.22,52.24,4800.0,49.9246,49.9438,49.9055,49.9246,4800.0
2015-05-27 12:30:00,52.24,52.24,52.24,52.24,2800.0,49.9246,49.9246,49.9246,49.9246,2800.0
2015-05-27 12:35:00,52.24,52.24,52.24,52.24,600.0,49.9246,49.9246,49.9246,49.9246,600.0
2015-05-27 12:40:00,52.23,52.23,52.18,52.23,12600.0,49.9151,49.9151,49.8673,49.9151,12600.0
2015-05-27 12:45:00,52.24,52.24,52.23,52.24,1000.0,49.9246,49.9246,49.9151,49.9246,1000.0
2015-05-27 12:50:00,52.25,52.26,52.24,52.26,1600.0,49.9342,49.9438,49.9246,49.9438,1600.0
2015-05-27 12:55:00,52.26,52.28,52.26,52.27,3800.0,49.9438,49.9629,49.9438,49.9533,3800.0
2015-05-27 13:00:00,52.26,52.28,52.26,52.27,8800.0,49.9438,49.9629,49.9438,49.9533,8800.0
2015-05-27 13:05:00,52.26,52.27,52.24,52.24,7000.0,49.9438,49.9533,49.9246,49.9246,7000.0
2015-05-27 13:10:00,52.26,52.27,52.26,52.26,4600.0,49.9438,49.9533,49.9438,49.9438,4600.0
2015-05-27 13:15:00,52.25,52.26,52.24,52.25,26000.0,49.9342,49.9438,49.9246,49.9342,26000.0
2015-05-27 13:20:00,52.24,52.26,52.24,52.25,8400.0,49.9246,49.9438,49.9246,49.9342,8400.0
2015-05-27 13:25:00,52.25,52.26,52.22,52.22,6600.0,49.9342,49.9438,49.9055,49.9055,6600.0
2015-05-27 13:30:00,52.24,52.26,52.24,52.25,2200.0,49.9246,49.9438,49.9246,49.9342,2200.0
2015-05-27 13:35:00,52.26,52.29,52.24,52.29,10400.0,49.9438,49.9724,49.9246,49.9724,10400.0
2015-05-27 13:40:00,52.29,52.3,52.23,52.24,10600.0,49.9724,49.982,49.9151,49.9246,10600.0
2015-05-27 13:45:00,52.26,52.26,52.2,52.21,46600.0,49.9438,49.9438,49.8864,49.896,46600.0
2015-05-27 13:50:00,52.21,52.26,52.21,52.26,6400.0,49.896,49.9438,49.896,49.9438,6400.0
2015-05-27 13:55:00,52.26,52.29,52.24,52.27,11200.0,49.9438,49.9724,49.9246,49.9533,11200.0
2015-05-27 14:00:00,52.27,52.27,52.23,52.25,17800.0,49.9533,49.9533,49.9151,49.9342,17800.0
2015-05-27 14:05:00,52.26,52.32,52.25,52.32,5400.0,49.9438,50.0011,49.9342,50.0011,5400.0
2015-05-27 14:10:00,52.31,52.32,52.27,52.27,4600.0,49.9915,50.0011,49.9533,49.9533,4600.0
2015-05-27 14:15:00,52.27,52.28,52.21,52.21,16800.0,49.9533,49.9629,49.896,49.896,16800.0
2015-05-27 14:20:00,52.22,52.24,52.21,52.24,4000.0,49.9055,49.9246,49.896,49.9246,4000.0
2015-05-27 14:25:00,52.25,52.25,52.22,52.24,6200.0,49.9342,49.9342,49.9055,49.9246,6200.0
2015-05-27 14:30:00,52.24,52.25,52.21,52.22,9800.0,49.9246,49.9342,49.896,49.9055,9800.0
2015-05-27 14:35:00,52.24,52.27,52.24,52.25,9000.0,49.9246,49.9533,49.9246,49.9342,9000.0
2015-05-27 14:40:00,52.24,52.24,52.21,52.23,7000.0,49.9246,49.9246,49.896,49.9151,7000.0
2015-05-27 14:45:00,52.21,52.25,52.21,52.25,6800.0,49.896,49.9342,49.896,49.9342,6800.0
2015-05-27 14:50:00,52.25,52.25,52.23,52.24,2400.0,49.9342,49.9342,49.9151,49.9246,2400.0
2015-05-27 14:55:00,52.24,52.24,52.22,52.23,8000.0,49.9246,49.9246,49.9055,49.9151,8000.0
2015-05-27 15:00:00,52.24,52.24,52.22,52.23,10000.0,49.9246,49.9246,49.9055,49.9151,10000.0
2015-05-27 15:05:00,52.23,52.25,52.22,52.24,6600.0,49.9151,49.9342,49.9055,49.9246,6600.0
2015-05-27 15:10:00,52.25,52.25,52.23,52.23,11000.0,49.9342,49.9342,49.9151,49.9151,11000.0
2015-05-27 15:15:00,52.24,52.24,52.21,52.23,33800.0,49.9246,49.9246,49.896,49.9151,33800.0
2015-05-27 15:20:00,52.23,52.24,52.22,52.24,7600.0,49.9151,49.9246,49.9055,49.9246,7600.0
2015-05-27 15:25:00,52.24,52.26,52.23,52.24,17200.0,49.9246,49.9438,49.9151,49.9246,17200.0
2015-05-27 15:30:00,52.24,52.24,52.22,52.23,13000.0,49.9246,49.9246,49.9055,49.9151,13000.0
2015-05-27 15:35:00,52.23,52.24,52.18,52.24,57400.0,49.9151,49.9246,49.8673,49.9246,57400.0
2015-05-27 15:40:00,52.24,52.27,52.24,52.24,16600.0,49.9246,49.9533,49.9246,49.9246,16600.0
2015-05-27 15:45:00,52.24,52.24,52.18,52.23,45600.0,49.9246,49.9246,49.8673,49.9151,45600.0
2015-05-27 15:50:00,52.23,52.25,52.2,52.2,29600.0,49.9151,49.9342,49.8864,49.8864,29600.0
2015-05-27 15:55:00,52.2,52.26,52.19,52.22,70800.0,49.8864,49.9438,49.8769,49.9055,70800.0
2015-05-28 09:30:00,52.19,52.3,52.03,52.24,14800.0,49.8769,49.982,49.7239,49.9246,14800.0
2015-05-28 09:35:00,52.34,52.34,52.19,52.2,9400.0,50.0202,50.0202,49.8769,49.8864,9400.0
2015-05-28 09:40:00,52.21,52.22,52.14,52.19,13200.0,49.896,49.9055,49.8291,49.8769,13200.0
2015-05-28 09:45:00,52.23,52.23,52.17,52.17,2600.0,49.9151,49.9151,49.8577,49.8577,2600.0
2015-05-28 09:50:00,52.17,52.22,52.14,52.16,16200.0,49.8577,49.9055,49.8291,49.8482,16200.0
2015-05-28 09:55:00,52.16,52.16,52.02,52.11,8800.0,49.8482,49.8482,49.7144,49.8004,8800.0
2015-05-28 10:00:00,52.13,52.13,52.08,52.13,6600.0,49.8195,49.8195,49.7717,49.8195,6600.0
2015-05-28 10:05:00,52.16,52.22,52.13,52.22,2000.0,49.8482,49.9055,49.8195,49.9055,2000.0
2015-05-28 10:10:00,52.22,52.22,52.11,52.16,5000.0,49.9055,49.9055,49.8004,49.8482,5000.0
2015-05-28 10:15:00,52.2,52.22,52.18,52.21,3000.0,49.8864,49.9055,49.8673,49.896,3000.0
2015-05-28 10:20:00,52.23,52.23,52.19,52.2,1000.0,49.9151,49.9151,49.8769,49.8864,1000.0
2015-05-28 10:25:00,52.22,52.26,52.2,52.21,4000.0,49.9055,49.9438,49.8864,49.896,4000.0
2015-05-28 10:30:00,52.19,52.21,52.17,52.19,13800.0,49.8769,49.896,49.8577,49.8769,13800.0
2015-05-28 10:35:00,52.18,52.19,52.15,52.17,3400.0,49.8673,49.8769,49.8386,49.8577,3400.0
2015-05-28 10:40:00,52.21,52.22,52.21,52.22,2000.0,49.896,49.9055,49.896,49.9055,2000.0
2015-05-28 10:45:00,52.23,52.26,52.23,52.23,1800.0,49.9151,49.9438,49.9151,49.9151,1800.0
2015-05-28 10:50:00,52.24,52.26,52.23,52.25,4200.0,49.9246,49.9438,49.9151,49.9342,4200.0
2015-05-28 10:55:00,52.26,52.26,52.23,52.23,6000.0,49.9438,49.9438,49.9151,49.9151,6000.0
2015-05-28 11:00:00,52.24,52.24,52.2,52.22,6800.0,49.9246,49.9246,49.8864,49.9055,6800.0
2015-05-28 11:05:00,52.22,52.23,52.22,52.22,4600.0,49.9055,49.9151,49.9055,49.9055,4600.0
2015-05-28 11:10:00,52.23,52.24,52.22,52.23,4800.0,49.9151,49.9246,49.9055,49.9151,4800.0
2015-05-28 11:15:00,52.23,52.24,52.17,52.2,27200.0,49.9151,49.9246,49.8577,49.8864,27200.0
2015-05-28 11:20:00,52.21,52.21,52.1,52.1,67800.0,49.896,49.896,49.7908,49.7908,67800.0
2015-05-28 11:25:00,52.12,52.13,52.11,52.11,53600.0,49.81,49.8195,49.8004,49.8004,53600.0
2015-05-28 11:30:00,52.12,52.12,52.05,52.05,20000.0,49.81,49.81,49.7431,49.7431,20000.0
2015-05-28 11:35:00,52.05,52.08,52.03,52.03,3400.0,49.7431,49.7717,49.7239,49.7239,3400.0
2015-05-28 11:40:00,52.02,52.03,52.0,52.01,6200.0,49.7144,49.7239,49.6953,49.7048,6200.0
2015-05-28 11:45:00,51.99,51.99,51.87,51.88,12000.0,49.6857,49.6857,49.571,49.5806,12000.0
2015-05-28 11:50:00,51.9,51.97,51.9,51.96,10000.0,49.5997,49.6666,49.5997,49.657,10000.0
2015-05-28 11:55:00,51.96,51.99,51.96,51.98,1600.0,49.657,49.6857,49.657,49.6762,1600.0
2015-05-28 12:00:00,51.98,52.01,51.96,51.98,3000.0,49.6762,49.7048,49.657,49.6762,3000.0
2015-05-28 12:05:00,51.98,51.98,51.96,51.96,1400.0,49.6762,49.6762,49.657,49.657,1400.0
2015-05-28 12:10:00,51.96,51.99,51.95,51.97,8400.0,49.657,49.6857,49.6475,49.6666,8400.0
2015-05-28 12:15:00,51.99,52.04,51.99,52.01,1600.0,49.6857,49.7335,49.6857,49.7048,1600.0
2015-05-28 12:20:00,51.99,52.06,51.99,52.03,4200.0,49.6857,49.7526,49.6857,49.7239,4200.0
2015-05-28 12:25:00,52.05,52.07,52.04,52.04,4400.0,49.7431,49.7622,49.7335,49.7335,4400.0
2015-05-28 12:30:00,52.04,52.06,52.03,52.05,13800.0,49.7335,49.7526,49.7239,49.7431,13800.0
2015-05-28 12:35:00,52.05,52.06,52.04,52.06,2000.0,49.7431,49.7526,49.7335,49.7526,2000.0
2015-05-28 12:40:00,52.06,52.08,52.05,52.05,6400.0,49.7526,49.7717,49.7431,49.7431,6400.0
2015-05-28 12:45:00,52.06,52.06,52.05,52.05,800.0,49.7526,49.7526,49.7431,49.7431,800.0
2015-05-28 12:50:00,52.06,52.06,52.02,52.02,2000.0,49.7526,49.7526,49.7144,49.7144,2000.0
2015-05-28 12:55:00,52.02,52.02,51.99,52.0,5800.0,49.7144,49.7144,49.6857,49.6953,5800.0
2015-05-28 13:00:00,52.01,52.03,52.01,52.03,2600.0,49.7048,49.7239,49.7048,49.7239,2600.0
2015-05-28 13:05:00,52.05,52.07,52.04,52.04,1800.0,49.7431,49.7622,49.7335,49.7335,1800.0
2015-05-28 13:10:00,52.05,52.07,52.05,52.06,5400.0,49.7431,49.7622,49.7431,49.7526,5400.0
2015-05-28 13:15:00,52.06,52.06,52.05,52.05,2600.0,49.7526,49.7526,49.7431,49.7431,2600.0
2015-05-28 13:20:00,52.07,52.09,52.07,52.09,8400.0,49.7622,49.7813,49.7622,49.7813,8400.0
2015-05-28 13:25:00,52.09,52.1,52.09,52.1,3000.0,49.7813,49.7908,49.7813,49.7908,3000.0
2015-05-28 13:30:00,52.1,52.11,52.08,52.09,4000.0,49.7908,49.8004,49.7717,49.7813,4000.0
2015-05-28 13:35:00,52.09,52.1,52.08,52.08,2000.0,49.7813,49.7908,49.7717,49.7717,2000.0
2015-05-28 13:40:00,52.1,52.11,52.1,52.1,4200.0,49.7908,49.8004,49.7908,49.7908,4200.0
2015-05-28 13:45:00,52.1,52.1,52.1,52.1,600.0,49.7908,49.7908,49.7908,49.7908,600.0
2015-05-28 13:50:00,52.1,52.12,52.1,52.11,4200.0,49.7908,49.81,49.7908,49.8004,4200.0
2015-05-28 13:55:00,52.11,52.11,52.1,52.1,5000.0,49.8004,49.8004,49.7908,49.7908,5000.0
2015-05-28 14:00:00,52.1,52.1,52.09,52.1,8000.0,49.7908,49.7908,49.7813,49.7908,8000.0
2015-05-28 14:05:00,52.1,52.13,52.09,52.12,2400.0,49.7908,49.8195,49.7813,49.81,2400.0
2015-05-28 14:10:00,52.13,52.13,52.11,52.11,7400.0,49.8195,49.8195,49.8004,49.8004,7400.0
2015-05-28 14:15:00,52.1,52.11,52.09,52.09,3800.0,49.7908,49.8004,49.7813,49.7813,3800.0
2015-05-28 14:20:00,52.13,52.14,52.13,52.13,4000.0,49.8195,49.8291,49.8195,49.8195,4000.0
2015-05-28 14:25:00,52.13,52.15,52.13,52.15,2600.0,49.8195,49.8386,49.8195,49.8386,2600.0
2015-05-28 14:30:00,52.13,52.15,52.13,52.15,4000.0,49.8195,49.8386,49.8195,49.8386,4000.0
2015-05-28 14:35:00,52.15,52.17,52.13,52.15,3200.0,49.8386,49.8577,49.8195,49.8386,3200.0
2015-05-28 14:40:00,52.13,52.13,52.1,52.1,4200.0,49.8195,49.8195,49.7908,49.7908,4200.0
2015-05-28 14:45:00,52.1,52.13,52.1,52.13,10000.0,49.7908,49.8195,49.7908,49.8195,10000.0
2015-05-28 14:50:00,52.13,52.16,52.13,52.16,5200.0,49.8195,49.8482,49.8195,49.8482,5200.0
2015-05-28 14:55:00,52.16,52.17,52.15,52.17,5200.0,49.8482,49.8577,49.8386,49.8577,5200.0
2015-05-28 15:00:00,52.17,52.18,52.17,52.18,6200.0,49.8577,49.8673,49.8577,49.8673,6200.0
2015-05-28 15:05:00,52.18,52.18,52.16,52.18,16000.0,49.8673,49.8673,49.8482,49.8673,16000.0
2015-05-28 15:10:00,52.18,52.2,52.18,52.2,16600.0,49.8673,49.8864,49.8673,49.8864,16600.0
2015-05-28 15:15:00,52.19,52.21,52.19,52.21,7000.0,49.8769,49.896,49.8769,49.896,7000.0
2015-05-28 15:20:00,52.21,52.21,52.17,52.19,8400.0,49.896,49.896,49.8577,49.8769,8400.0
2015-05-28 15:25:00,52.19,52.19,52.18,52.19,14000.0,49.8769,49.8769,49.8673,49.8769,14000.0
2015-05-28 15:30:00,52.19,52.22,52.19,52.2,13000.0,49.8769,49.9055,49.8769,49.8864,13000.0
2015-05-28 15:35:00,52.18,52.2,52.17,52.19,10400.0,49.8673,49.8864,49.8577,49.8769,10400.0
2015-05-28 15:40:00,52.2,52.21,52.19,52.19,15200.0,49.8864,49.896,49.8769,49.8769,15200.0
2015-05-28 15:45:00,52.21,52.22,52.19,52.21,12200.0,49.896,49.9055,49.8769,49.896,12200.0
2015-05-28 15:50:00,52.19,52.26,52.19,52.25,53600.0,49.8769,49.9438,49.8769,49.9342,53600.0
2015-05-28 15:55:00,52.25,52.27,52.22,52.24,56000.0,49.9342,49.9533,49.9055,49.9246,56000.0
2015-05-29 09:30:00,52.28,52.28,51.97,52.18,7690.0,49.9629,49.9629,49.6666,49.8673,7690.0
2015-05-29 09:35:00,52.17,52.19,52.06,52.19,15398.0,49.8577,49.8769,49.7526,49.8769,15398.0
2015-05-29 09:40:00,52.2,52.24,52.1,52.1,8000.0,49.8864,49.9246,49.7908,49.7908,8000.0
2015-05-29 09:45:00,52.1,52.12,51.94,52.04,14800.0,49.7908,49.81,49.6379,49.7335,14800.0
2015-05-29 09:50:00,52.04,52.08,51.93,51.98,12818.0,49.7335,49.7717,49.6284,49.6762,12818.0
2015-05-29 09:55:00,52.04,52.21,51.99,52.13,37406.0,49.7335,49.896,49.6857,49.8195,37406.0
2015-05-29 10:00:00,52.16,52.17,52.07,52.09,11274.0,49.8482,49.8577,49.7622,49.7813,11274.0
2015-05-29 10:05:00,52.07,52.07,51.97,51.97,8000.0,49.7622,49.7622,49.6666,49.6666,8000.0
2015-05-29 10:10:00,51.96,51.98,51.96,51.96,1600.0,49.657,49.6762,49.657,49.657,1600.0
2015-05-29 10:15:00,51.96,51.98,51.96,51.96,2200.0,49.657,49.6762,49.657,49.657,2200.0
2015-05-29 10:20:00,51.96,52.02,51.95,52.01,14570.0,49.657,49.7144,49.6475,49.7048,14570.0
2015-05-29 10:25:00,52.0,52.02,51.98,52.0,7300.0,49.6953,49.7144,49.6762,49.6953,7300.0
2015-05-29 10:30:00,51.98,52.02,51.95,52.02,7200.0,49.6762,49.7144,49.6475,49.7144,7200.0
2015-05-29 10:35:00,51.99,51.99,51.98,51.98,1600.0,49.6857,49.6857,49.6762,49.6762,1600.0
2015-05-29 10:40:00,51.98,51.99,51.9,51.91,8340.0,49.6762,49.6857,49.5997,49.6093,8340.0
2015-05-29 10:45:00,51.91,51.91,51.87,51.91,11750.0,49.6093,49.6093,49.571,49.6093,11750.0
2015-05-29 10:50:00,51.91,51.92,51.85,51.92,6478.0,49.6093,49.6188,49.5519,49.6188,6478.0
2015-05-29 10:55:00,51.9,51.91,51.85,51.91,9474.0,49.5997,49.6093,49.5519,49.6093,9474.0
2015-05-29 11:00:00,51.9,51.91,51.84,51.87,11706.0,49.5997,49.6093,49.5424,49.571,11706.0
2015-05-29 11:05:00,51.9,51.93,51.87,51.92,4800.0,49.5997,49.6284,49.571,49.6188,4800.0
2015-05-29 11:10:00,51.94,51.99,51.9,51.9,26154.0,49.6379,49.6857,49.5997,49.5997,26154.0
2015-05-29 11:15:00,51.89,51.99,51.89,51.95,9400.0,49.5902,49.6857,49.5902,49.6475,9400.0
2015-05-29 11:20:00,51.97,51.99,51.95,51.95,5400.0,49.6666,49.6857,49.6475,49.6475,5400.0
2015-05-29 11:25:00,51.93,51.95,51.88,51.88,8000.0,49.6284,49.6475,49.5806,49.5806,8000.0
2015-05-29 11:30:00,51.87,51.94,51.87,51.94,4674.0,49.571,49.6379,49.571,49.6379,4674.0
2015-05-29 11:35:00,51.96,51.96,51.94,51.96,2060.0,49.657,49.657,49.6379,49.657,2060.0
2015-05-29 11:40:00,51.97,52.02,51.97,52.02,3800.0,49.6666,49.7144,49.6666,49.7144,3800.0
2015-05-29 11:45:00,52.03,52.08,52.03,52.08,2684.0,49.7239,49.7717,49.7239,49.7717,2684.0
2015-05-29 11:50:00,52.08,52.08,52.06,52.06,800.0,49.7717,49.7717,49.7526,49.7526,800.0
2015-05-29 11:55:00,52.07,52.07,52.05,52.06,800.0,49.7622,49.7622,49.7431,49.7526,800.0
2015-05-29 12:00:00,52.06,52.13,52.05,52.1,9850.0,49.7526,49.8195,49.7431,49.7908,9850.0
2015-05-29 12:05:00,52.1,52.14,52.1,52.13,14354.0,49.7908,49.8291,49.7908,49.8195,14354.0
2015-05-29 12:10:00,52.13,52.13,52.1,52.12,15998.0,49.8195,49.8195,49.7908,49.81,15998.0
2015-05-29 12:15:00,52.12,52.13,52.07,52.1,16400.0,49.81,49.8195,49.7622,49.7908,16400.0
2015-05-29 12:20:00,52.1,52.14,52.1,52.14,19636.0,49.7908,49.8291,49.7908,49.8291,19636.0
2015-05-29 12:25:00,52.13,52.14,52.1,52.1,48744.0,49.8195,49.8291,49.7908,49.7908,48744.0
2015-05-29 12:30:00,52.12,52.16,52.09,52.12,39888.0,49.81,49.8482,49.7813,49.81,39888.0
2015-05-29 12:35:00,52.13,52.13,52.1,52.13,11200.0,49.8195,49.8195,49.7908,49.8195,11200.0
2015-05-29 12:40:00,52.13,52.13,52.04,52.04,40100.0,49.8195,49.8195,49.7335,49.7335,40100.0
2015-05-29 12:45:00,52.04,52.12,52.04,52.11,10200.0,49.7335,49.81,49.7335,49.8004,10200.0
2015-05-29 12:50:00,52.11,52.11,52.06,52.09,9200.0,49.8004,49.8004,49.7526,49.7813,9200.0
2015-05-29 12:55:00,52.1,52.21,52.05,52.07,51640.0,49.7908,49.896,49.7431,49.7622,51640.0
2015-05-29 13:00:00,52.07,52.1,52.07,52.1,6240.0,49.7622,49.7908,49.7622,49.7908,6240.0
2015-05-29 13:05:00,52.1,52.12,52.08,52.08,13600.0,49.7908,49.81,49.7717,49.7717,13600.0
2015-05-29 13:10:00,52.1,52.15,52.09,52.1,14600.0,49.7908,49.8386,49.7813,49.7908,14600.0
2015-05-29 13:15:00,52.09,52.14,52.08,52.1,6600.0,49.7813,49.8291,49.7717,49.7908,6600.0
2015-05-29 13:20:00,52.13,52.23,52.12,52.21,15800.0,49.8195,49.9151,49.81,49.896,15800.0
2015-05-29 13:25:00,52.2,52.25,52.2,52.25,6566.0,49.8864,49.9342,49.8864,49.9342,6566.0
2015-05-29 13:30:00,52.27,52.27,52.23,52.23,3600.0,49.9533,49.9533,49.9151,49.9151,3600.0
2015-05-29 13:35:00,52.24,52.28,52.24,52.25,4708.0,49.9246,49.9629,49.9246,49.9342,4708.0
2015-05-29 13:40:00,52.24,52.29,52.22,52.25,43324.0,49.9246,49.9724,49.9055,49.9342,43324.0
2015-05-29 13:45:00,52.25,52.26,52.2,52.2,8400.0,49.9342,49.9438,49.8864,49.8864,8400.0
2015-05-29 13:50:00,52.22,52.27,52.22,52.25,6600.0,49.9055,49.9533,49.9055,49.9342,6600.0
2015-05-29 13:55:00,52.25,52.27,52.24,52.26,4000.0,49.9342,49.9533,49.9246,49.9438,4000.0
2015-05-29 14:00:00,52.26,52.27,52.26,52.27,5698.0,49.9438,49.9533,49.9438,49.9533,5698.0
2015-05-29 14:05:00,52.27,52.29,52.27,52.27,4000.0,49.9533,49.9724,49.9533,49.9533,4000.0
2015-05-29 14:10:00,52.27,52.27,52.23,52.24,4200.0,49.9533,49.9533,49.9151,49.9246,4200.0
2015-05-29 14:15:00,52.24,52.27,52.22,52.27,21426.0,49.9246,49.9533,49.9055,49.9533,21426.0
2015-05-29 14:20:00,52.26,52.27,52.18,52.19,17110.0,49.9438,49.9533,49.8673,49.8769,17110.0
2015-05-29 14:25:00,52.21,52.24,52.2,52.23,8000.0,49.896,49.9246,49.8864,49.9151,8000.0
2015-05-29 14:30:00,52.23,52.24,52.2,52.23,7800.0,49.9151,49.9246,49.8864,49.9151,7800.0
2015-05-29 14:35:00,52.23,52.25,52.22,52.23,7400.0,49.9151,49.9342,49.9055,49.9151,7400.0
2015-05-29 14:40:00,52.23,52.24,52.19,52.24,8400.0,49.9151,49.9246,49.8769,49.9246,8400.0
2015-05-29 14:45:00,52.26,52.26,52.2,52.2,6062.0,49.9438,49.9438,49.8864,49.8864,6062.0
2015-05-29 14:50:00,52.19,52.21,52.18,52.19,9800.0,49.8769,49.896,49.8673,49.8769,9800.0
2015-05-29 14:55:00,52.19,52.22,52.18,52.19,11788.0,49.8769,49.9055,49.8673,49.8769,11788.0
2015-05-29 15:00:00,52.2,52.23,52.18,52.2,11500.0,49.8864,49.9151,49.8673,49.8864,11500.0
2015-05-29 15:05:00,52.2,52.29,52.2,52.27,13480.0,49.8864,49.9724,49.8864,49.9533,13480.0
2015-05-29 15:10:00,52.27,52.27,52.23,52.25,7200.0,49.9533,49.9533,49.9151,49.9342,7200.0
2015-05-29 15:15:00,52.25,52.25,52.21,52.22,8600.0,49.9342,49.9342,49.896,49.9055,8600.0
2015-05-29 15:20:00,52.23,52.26,52.22,52.24,11200.0,49.9151,49.9438,49.9055,49.9246,11200.0
2015-05-29 15:25:00,52.26,52.27,52.22,52.26,28000.0,49.9438,49.9533,49.9055,49.9438,28000.0
2015-05-29 15:30:00,52.26,52.26,52.22,52.22,11446.0,49.9438,49.9438,49.9055,49.9055,11446.0
2015-05-29 15:35:00,52.23,52.26,52.22,52.26,22200.0,49.9151,49.9438,49.9055,49.9438,22200.0
2015-05-29 15:40:00,52.26,52.28,52.25,52.26,23800.0,49.9438,49.9629,49.9342,49.9438,23800.0
2015-05-29 15:45:00,52.27,52.27,52.22,52.24,18164.0,49.9533,49.9533,49.9055,49.9246,18164.0
2015-05-29 15:50:00,52.24,52.26,52.24,52.26,36604.0,49.9246,49.9438,49.9246,49.9438,36604.0
2015-05-29 15:55:00,52.26,52.27,52.18,52.18,60000.0,49.9438,49.9533,49.8673,49.8673,60000.0
2015-06-01 09:30:00,52.35,52.35,52.15,52.18,8444.0,50.0298,50.0298,49.8386,49.8673,8444.0
2015-06-01 09:35:00,52.34,52.34,52.1,52.15,11712.0,50.0202,50.0202,49.7908,49.8386,11712.0
2015-06-01 09:40:00,52.13,52.18,52.12,52.13,11800.0,49.8195,49.8673,49.81,49.8195,11800.0
2015-06-01 09:45:00,52.13,52.16,51.85,51.92,9400.0,49.8195,49.8482,49.5519,49.6188,9400.0
2015-06-01 09:50:00,51.95,52.07,51.91,52.0,14456.0,49.6475,49.7622,49.6093,49.6953,14456.0
2015-06-01 09:55:00,52.0,52.11,51.99,52.1,17876.0,49.6953,49.8004,49.6857,49.7908,17876.0
2015-06-01 10:00:00,52.12,52.27,52.09,52.26,11000.0,49.81,49.9533,49.7813,49.9438,11000.0
2015-06-01 10:05:00,52.22,52.24,52.13,52.13,9600.0,49.9055,49.9246,49.8195,49.8195,9600.0
2015-06-01 10:10:00,52.13,52.13,51.98,51.98,34198.0,49.8195,49.8195,49.6762,49.6762,34198.0
2015-06-01 10:15:00,51.99,51.99,51.91,51.92,2410.0,49.6857,49.6857,49.6093,49.6188,2410.0
2015-06-01 10:20:00,51.91,52.12,51.91,52.1,14900.0,49.6093,49.81,49.6093,49.7908,14900.0
2015-06-01 10:25:00,52.09,52.09,51.91,51.93,10834.0,49.7813,49.7813,49.6093,49.6284,10834.0
2015-06-01 10:30:00,51.93,52.08,51.93,52.05,5200.0,49.6284,49.7717,49.6284,49.7431,5200.0
2015-06-01 10:35:00,52.05,52.07,52.01,52.04,5528.0,49.7431,49.7622,49.7048,49.7335,5528.0
2015-06-01 10:40:00,52.03,52.03,51.97,51.99,2860.0,49.7239,49.7239,49.6666,49.6857,2860.0
2015-06-01 10:45:00,52.0,52.08,51.98,52.06,2600.0,49.6953,49.7717,49.6762,49.7526,2600.0
2015-06-01 10:50:00,52.07,52.1,52.03,52.09,3600.0,49.7622,49.7908,49.7239,49.7813,3600.0
2015-06-01 10:55:00,52.09,52.21,52.09,52.17,4400.0,49.7813,49.896,49.7813,49.8577,4400.0
2015-06-01 11:00:00,52.17,52.2,52.13,52.2,5880.0,49.8577,49.8864,49.8195,49.8864,5880.0
2015-06-01 11:05:00,52.22,52.23,52.19,52.21,4000.0,49.9055,49.9151,49.8769,49.896,4000.0
2015-06-01 11:10:00,52.17,52.22,52.17,52.17,43000.0,49.8577,49.9055,49.8577,49.8577,43000.0
2015-06-01 11:15:00,52.16,52.21,52.16,52.21,4400.0,49.8482,49.896,49.8482,49.896,4400.0
2015-06-01 11:20:00,52.19,52.27,52.19,52.25,10000.0,49.8769,49.9533,49.8769,49.9342,10000.0
2015-06-01 11:25:00,52.24,52.24,52.13,52.13,4400.0,49.9246,49.9246,49.8195,49.8195,4400.0
2015-06-01 11:30:00,52.15,52.17,52.15,52.15,4800.0,49.8386,49.8577,49.8386,49.8386,4800.0
2015-06-01 11:35:00,52.13,52.15,52.13,52.15,7500.0,49.8195,49.8386,49.8195,49.8386,7500.0
2015-06-01 11:40:00,52.12,52.15,52.1,52.13,4800.0,49.81,49.8386,49.7908,49.8195,4800.0
2015-06-01 11:45:00,52.15,52.15,52.11,52.12,8600.0,49.8386,49.8386,49.8004,49.81,8600.0
2015-06-01 11:50:00,52.12,52.2,52.12,52.19,8830.0,49.81,49.8864,49.81,49.8769,8830.0
2015-06-01 11:55:00,52.19,52.19,52.15,52.17,4000.0,49.8769,49.8769,49.8386,49.8577,4000.0
2015-06-01 12:00:00,52.17,52.23,52.17,52.23,13400.0,49.8577,49.9151,49.8577,49.9151,13400.0
2015-06-01 12:05:00,52.24,52.24,52.21,52.23,3034.0,49.9246,49.9246,49.896,49.9151,3034.0
2015-06-01 12:10:00,52.24,52.24,52.22,52.22,2000.0,49.9246,49.9246,49.9055,49.9055,2000.0
2015-06-01 12:15:00,52.22,52.29,52.21,52.29,14210.0,49.9055,49.9724,49.896,49.9724,14210.0
2015-06-01 12:20:00,52.29,52.29,52.25,52.27,16308.0,49.9724,49.9724,49.9342,49.9533,16308.0
2015-06-01 12:25:00,52.3,52.34,52.3,52.34,8900.0,49.982,50.0202,49.982,50.0202,8900.0
2015-06-01 12:30:00,52.34,52.37,52.34,52.36,9292.0,50.0202,50.0489,50.0202,50.0393,9292.0
2015-06-01 12:35:00,52.35,52.38,52.32,52.38,3200.0,50.0298,50.0584,50.0011,50.0584,3200.0
2015-06-01 12:40:00,52.38,52.43,52.38,52.43,2800.0,50.0584,50.1062,50.0584,50.1062,2800.0
2015-06-01 12:45:00,52.43,52.46,52.41,52.46,4600.0,50.1062,50.1349,50.0871,50.1349,4600.0
2015-06-01 12:50:00,52.46,52.47,52.44,52.44,7200.0,50.1349,50.1444,50.1158,50.1158,7200.0
2015-06-01 12:55:00,52.45,52.46,52.4,52.46,7000.0,50.1253,50.1349,50.0775,50.1349,7000.0
2015-06-01 13:00:00,52.48,52.48,52.42,52.42,5800.0,50.154,50.154,50.0967,50.0967,5800.0
2015-06-01 13:05:00,52.41,52.42,52.4,52.41,10400.0,50.0871,50.0967,50.0775,50.0871,10400.0
2015-06-01 13:10:00,52.42,52.44,52.41,52.43,8300.0,50.0967,50.1158,50.0871,50.1062,8300.0
2015-06-01 13:15:00,52.44,52.44,52.36,52.38,15000.0,50.1158,50.1158,50.0393,50.0584,15000.0
2015-06-01 13:20:00,52.38,52.39,52.35,52.38,12600.0,50.0584,50.068,50.0298,50.0584,12600.0
2015-06-01 13:25:00,52.35,52.36,52.35,52.36,1000.0,50.0298,50.0393,50.0298,50.0393,1000.0
2015-06-01 13:30:00,52.37,52.47,52.37,52.43,13100.0,50.0489,50.1444,50.0489,50.1062,13100.0
2015-06-01 13:35:00,52.41,52.41,52.35,52.35,5400.0,50.0871,50.0871,50.0298,50.0298,5400.0
2015-06-01 13:40:00,52.37,52.4,52.35,52.4,4200.0,50.0489,50.0775,50.0298,50.0775,4200.0
2015-06-01 13:45:00,52.4,52.43,52.38,52.39,8200.0,50.0775,50.1062,50.0584,50.068,8200.0
2015-06-01 13:50:00,52.38,52.39,52.35,52.38,8200.0,50.0584,50.068,50.0298,50.0584,8200.0
2015-06-01 13:55:00,52.38,52.41,52.37,52.37,9200.0,50.0584,50.0871,50.0489,50.0489,9200.0
2015-06-01 14:00:00,52.38,52.45,52.38,52.44,5000.0,50.0584,50.1253,50.0584,50.1158,5000.0
2015-06-01 14:05:00,52.44,52.45,52.41,52.43,8242.0,50.1158,50.1253,50.0871,50.1062,8242.0
2015-06-01 14:10:00,52.43,52.47,52.43,52.46,8208.0,50.1062,50.1444,50.1062,50.1349,8208.0
2015-06-01 14:15:00,52.46,52.52,52.46,52.52,7102.0,50.1349,50.1922,50.1349,50.1922,7102.0
2015-06-01 14:20:00,52.49,52.49,52.47,52.49,5212.0,50.1636,50.1636,50.1444,50.1636,5212.0
2015-06-01 14:25:00,52.49,52.49,52.46,52.47,4600.0,50.1636,50.1636,50.1349,50.1444,4600.0
2015-06-01 14:30:00,52.47,52.49,52.43,52.43,9800.0,50.1444,50.1636,50.1062,50.1062,9800.0
2015-06-01 14:35:00,52.43,52.45,52.42,52.42,7116.0,50.1062,50.1253,50.0967,50.0967,7116.0
2015-06-01 14:40:00,52.42,52.46,52.41,52.45,24160.0,50.0967,50.1349,50.0871,50.1253,24160.0
2015-06-01 14:45:00,52.46,52.48,52.45,52.47,8540.0,50.1349,50.154,50.1253,50.1444,8540.0
2015-06-01 14:50:00,52.45,52.45,52.41,52.43,3600.0,50.1253,50.1253,50.0871,50.1062,3600.0
2015-06-01 14:55:00,52.43,52.49,52.43,52.49,8000.0,50.1062,50.1636,50.1062,50.1636,8000.0
2015-06-01 15:00:00,52.49,52.52,52.46,52.46,10000.0,50.1636,50.1922,50.1349,50.1349,10000.0
2015-06-01 15:05:00,52.45,52.49,52.45,52.48,12844.0,50.1253,50.1636,50.1253,50.154,12844.0
2015-06-01 15:10:00,52.48,52.51,52.47,52.51,8800.0,50.154,50.1827,50.1444,50.1827,8800.0
2015-06-01 15:15:00,52.51,52.52,52.46,52.47,24174.0,50.1827,50.1922,50.1349,50.1444,24174.0
2015-06-01 15:20:00,52.47,52.5,52.43,52.5,17700.0,50.1444,50.1731,50.1062,50.1731,17700.0
2015-06-01 15:25:00,52.49,52.51,52.46,52.49,45600.0,50.1636,50.1827,50.1349,50.1636,45600.0
2015-06-01 15:30:00,52.49,52.51,52.41,52.45,34092.0,50.1636,50.1827,50.0871,50.1253,34092.0
2015-06-01 15:35:00,52.45,52.47,52.38,52.38,14000.0,50.1253,50.1444,50.0584,50.0584,14000.0
2015-06-01 15:40:00,52.38,52.41,52.35,52.37,32000.0,50.0584,50.0871,50.0298,50.0489,32000.0
2015-06-01 15:45:00,52.37,52.4,52.31,52.38,43226.0,50.0489,50.0775,49.9915,50.0584,43226.0
2015-06-01 15:50:00,52.38,52.38,52.29,52.33,56302.0,50.0584,50.0584,49.9724,50.0107,56302.0
2015-06-01 15:55:00,52.34,52.41,52.33,52.39,74914.0,50.0202,50.0871,50.0107,50.068,74914.0
2015-06-02 09:30:00,52.29,52.44,52.27,52.28,19446.0,49.9724,50.1158,49.9533,49.9629,19446.0
2015-06-02 09:35:00,52.3,52.33,52.13,52.13,4620.0,49.982,50.0107,49.8195,49.8195,4620.0
2015-06-02 09:40:00,52.13,52.33,52.05,52.21,12820.0,49.8195,50.0107,49.7431,49.896,12820.0
2015-06-02 09:45:00,52.27,52.27,52.1,52.1,5000.0,49.9533,49.9533,49.7908,49.7908,5000.0
2015-06-02 09:50:00,52.13,52.15,52.06,52.15,13500.0,49.8195,49.8386,49.7526,49.8386,13500.0
2015-06-02 09:55:00,52.15,52.29,52.13,52.27,5954.0,49.8386,49.9724,49.8195,49.9533,5954.0
2015-06-02 10:00:00,52.24,52.39,52.21,52.33,8000.0,49.9246,50.068,49.896,50.0107,8000.0
2015-06-02 10:05:00,52.38,52.41,52.35,52.41,2900.0,50.0584,50.0871,50.0298,50.0871,2900.0
2015-06-02 10:10:00,52.41,52.49,52.4,52.47,17200.0,50.0871,50.1636,50.0775,50.1444,17200.0
2015-06-02 10:15:00,52.47,52.56,52.46,52.5,16620.0,50.1444,50.2305,50.1349,50.1731,16620.0
2015-06-02 10:20:00,52.5,52.6,52.5,52.59,9200.0,50.1731,50.2687,50.1731,50.2591,9200.0
2015-06-02 10:25:00,52.56,52.63,52.54,52.6,17216.0,50.2305,50.2974,50.2113,50.2687,17216.0
2015-06-02 10:30:00,52.58,52.63,52.54,52.55,3800.0,50.2496,50.2974,50.2113,50.2209,3800.0
2015-06-02 10:35:00,52.58,52.74,52.56,52.74,8844.0,50.2496,50.4025,50.2305,50.4025,8844.0
2015-06-02 10:40:00,52.74,52.74,52.69,52.74,12312.0,50.4025,50.4025,50.3547,50.4025,12312.0
2015-06-02 10:45:00,52.73,52.73,52.67,52.67,5200.0,50.3929,50.3929,50.3356,50.3356,5200.0
2015-06-02 10:50:00,52.67,52.67,52.6,52.6,3600.0,50.3356,50.3356,50.2687,50.2687,3600.0
2015-06-02 10:55:00,52.62,52.68,52.61,52.65,10218.0,50.2878,50.3451,50.2782,50.3165,10218.0
2015-06-02 11:00:00,52.62,52.68,52.62,52.66,13900.0,50.2878,50.3451,50.2878,50.326,13900.0
2015-06-02 11:05:00,52.66,52.69,52.6,52.69,4600.0,50.326,50.3547,50.2687,50.3547,4600.0
2015-06-02 11:10:00,52.67,52.72,52.67,52.71,4300.0,50.3356,50.3834,50.3356,50.3738,4300.0
2015-06-02 11:15:00,52.72,52.75,52.67,52.69,37326.0,50.3834,50.412,50.3356,50.3547,37326.0
2015-06-02 11:20:00,52.69,52.7,52.65,52.68,13308.0,50.3547,50.3643,50.3165,50.3451,13308.0
2015-06-02 11:25:00,52.68,52.7,52.66,52.68,6430.0,50.3451,50.3643,50.326,50.3451,6430.0
2015-06-02 11:30:00,52.68,52.7,52.65,52.67,8498.0,50.3451,50.3643,50.3165,50.3356,8498.0
2015-06-02 11:35:00,52.67,52.7,52.66,52.69,11120.0,50.3356,50.3643,50.326,50.3547,11120.0
2015-06-02 11:40:00,52.71,52.73,52.71,52.71,6800.0,50.3738,50.3929,50.3738,50.3738,6800.0
2015-06-02 11:45:00,52.71,52.73,52.67,52.72,7800.0,50.3738,50.3929,50.3356,50.3834,7800.0
2015-06-02 11:50:00,52.73,52.79,52.73,52.77,4400.0,50.3929,50.4503,50.3929,50.4311,4400.0
2015-06-02 11:55:00,52.79,52.8,52.76,52.77,7072.0,50.4503,50.4598,50.4216,50.4311,7072.0
2015-06-02 12:00:00,52.77,52.88,52.76,52.85,5400.0,50.4311,50.5363,50.4216,50.5076,5400.0
2015-06-02 12:05:00,52.85,52.95,52.85,52.91,13600.0,50.5076,50.6032,50.5076,50.5649,13600.0
2015-06-02 12:10:00,52.92,52.94,52.9,52.9,8052.0,50.5745,50.5936,50.5554,50.5554,8052.0
2015-06-02 12:15:00,52.9,52.91,52.84,52.87,21180.0,50.5554,50.5649,50.498,50.5267,21180.0
2015-06-02 12:20:00,52.87,52.9,52.85,52.85,20200.0,50.5267,50.5554,50.5076,50.5076,20200.0
2015-06-02 12:25:00,52.87,52.89,52.8,52.82,21700.0,50.5267,50.5458,50.4598,50.4789,21700.0
2015-06-02 12:30:00,52.85,52.9,52.85,52.9,10514.0,50.5076,50.5554,50.5076,50.5554,10514.0
2015-06-02 12:35:00,52.9,52.92,52.85,52.88,20000.0,50.5554,50.5745,50.5076,50.5363,20000.0
2015-06-02 12:40:00,52.9,52.9,52.86,52.86,4000.0,50.5554,50.5554,50.5172,50.5172,4000.0
2015-06-02 12:45:00,52.86,52.94,52.84,52.9,16330.0,50.5172,50.5936,50.498,50.5554,16330.0
2015-06-02 12:50:00,52.9,52.97,52.84,52.95,14128.0,50.5554,50.6223,50.498,50.6032,14128.0
2015-06-02 12:55:00,52.97,53.02,52.96,53.0,6328.0,50.6223,50.6701,50.6127,50.651,6328.0
2015-06-02 13:00:00,52.99,52.99,52.98,52.98,2200.0,50.6414,50.6414,50.6318,50.6318,2200.0
2015-06-02 13:05:00,52.98,53.02,52.96,53.0,41420.0,50.6318,50.6701,50.6127,50.651,41420.0
2015-06-02 13:10:00,53.0,53.03,52.99,53.02,16714.0,50.651,50.6796,50.6414,50.6701,16714.0
2015-06-02 13:15:00,53.03,53.05,53.01,53.04,5884.0,50.6796,50.6987,50.6605,50.6892,5884.0
2015-06-02 13:20:00,53.04,53.04,52.94,52.94,31206.0,50.6892,50.6892,50.5936,50.5936,31206.0
2015-06-02 13:25:00,52.96,52.97,52.91,52.95,12200.0,50.6127,50.6223,50.5649,50.6032,12200.0
2015-06-02 13:30:00,52.99,53.05,52.99,53.04,9406.0,50.6414,50.6987,50.6414,50.6892,9406.0
2015-06-02 13:35:00,53.04,53.06,53.01,53.02,28600.0,50.6892,50.7083,50.6605,50.6701,28600.0
2015-06-02 13:40:00,53.04,53.06,53.02,53.04,15420.0,50.6892,50.7083,50.6701,50.6892,15420.0
2015-06-02 13:45:00,53.05,53.1,53.02,53.09,29620.0,50.6987,50.7465,50.6701,50.737,29620.0
2015-06-02 13:50:00,53.07,53.07,53.04,53.07,6600.0,50.7179,50.7179,50.6892,50.7179,6600.0
2015-06-02 13:55:00,53.06,53.07,52.9,52.9,74722.0,50.7083,50.7179,50.5554,50.5554,74722.0
2015-06-02 14:00:00,52.88,52.96,52.86,52.96,16506.0,50.5363,50.6127,50.5172,50.6127,16506.0
2015-06-02 14:05:00,52.96,53.03,52.96,52.97,7500.0,50.6127,50.6796,50.6127,50.6223,7500.0
2015-06-02 14:10:00,52.98,52.99,52.92,52.97,17400.0,50.6318,50.6414,50.5745,50.6223,17400.0
2015-06-02 14:15:00,52.99,53.01,52.96,52.96,10040.0,50.6414,50.6605,50.6127,50.6127,10040.0
2015-06-02 14:20:00,52.95,52.96,52.93,52.96,6600.0,50.6032,50.6127,50.5841,50.6127,6600.0
2015-06-02 14:25:00,52.97,53.01,52.94,52.94,12400.0,50.6223,50.6605,50.5936,50.5936,12400.0
2015-06-02 14:30:00,52.95,52.99,52.95,52.97,12612.0,50.6032,50.6414,50.6032,50.6223,12612.0
2015-06-02 14:35:00,52.96,52.97,52.92,52.93,18400.0,50.6127,50.6223,50.5745,50.5841,18400.0
2015-06-02 14:40:00,52.92,52.96,52.88,52.93,13436.0,50.5745,50.6127,50.5363,50.5841,13436.0
2015-06-02 14:45:00,52.94,52.95,52.9,52.9,7800.0,50.5936,50.6032,50.5554,50.5554,7800.0
2015-06-02 14:50:00,52.9,52.9,52.84,52.85,13370.0,50.5554,50.5554,50.498,50.5076,13370.0
2015-06-02 14:55:00,52.85,52.87,52.83,52.87,14000.0,50.5076,50.5267,50.4885,50.5267,14000.0
2015-06-02 15:00:00,52.88,52.88,52.86,52.86,10948.0,50.5363,50.5363,50.5172,50.5172,10948.0
2015-06-02 15:05:00,52.86,52.88,52.81,52.85,13572.0,50.5172,50.5363,50.4694,50.5076,13572.0
2015-06-02 15:10:00,52.86,52.89,52.86,52.87,11900.0,50.5172,50.5458,50.5172,50.5267,11900.0
2015-06-02 15:15:00,52.88,52.91,52.88,52.88,6800.0,50.5363,50.5649,50.5363,50.5363,6800.0
2015-06-02 15:20:00,52.9,52.94,52.89,52.9,13500.0,50.5554,50.5936,50.5458,50.5554,13500.0
2015-06-02 15:25:00,52.91,52.92,52.84,52.9,20400.0,50.5649,50.5745,50.498,50.5554,20400.0
2015-06-02 15:30:00,52.89,52.9,52.85,52.86,15006.0,50.5458,50.5554,50.5076,50.5172,15006.0
2015-06-02 15:35:00,52.86,52.89,52.85,52.86,17390.0,50.5172,50.5458,50.5076,50.5172,17390.0
2015-06-02 15:40:00,52.85,52.9,52.85,52.87,13000.0,50.5076,50.5554,50.5076,50.5267,13000.0
2015-06-02 15:45:00,52.85,52.9,52.83,52.86,23576.0,50.5076,50.5554,50.4885,50.5172,23576.0
2015-06-02 15:50:00,52.85,52.88,52.85,52.86,34404.0,50.5076,50.5363,50.5076,50.5172,34404.0
2015-06-02 15:55:00,52.86,52.88,52.85,52.86,52034.0,50.5172,50.5363,50.5076,50.5172,52034.0
2015-06-03 09:30:00,53.23,53.23,53.0,53.0,18022.0,50.8708,50.8708,50.651,50.651,18022.0
2015-06-03 09:35:00,52.99,53.05,52.89,52.94,2826.0,50.6414,50.6987,50.5458,50.5936,2826.0
2015-06-03 09:40:00,52.98,53.21,52.97,53.06,13612.0,50.6318,50.8516,50.6223,50.7083,13612.0
2015-06-03 09:45:00,53.07,53.07,52.98,53.01,7040.0,50.7179,50.7179,50.6318,50.6605,7040.0
2015-06-03 09:50:00,53.05,53.05,52.94,53.01,5800.0,50.6987,50.6987,50.5936,50.6605,5800.0
2015-06-03 09:55:00,53.0,53.07,53.0,53.07,5970.0,50.651,50.7179,50.651,50.7179,5970.0
2015-06-03 10:00:00,53.07,53.16,53.01,53.16,13900.0,50.7179,50.8039,50.6605,50.8039,13900.0
2015-06-03 10:05:00,53.13,53.15,53.04,53.05,5822.0,50.7752,50.7943,50.6892,50.6987,5822.0
2015-06-03 10:10:00,53.06,53.21,53.06,53.21,7080.0,50.7083,50.8516,50.7083,50.8516,7080.0
2015-06-03 10:15:00,53.22,53.23,53.18,53.21,2800.0,50.8612,50.8708,50.823,50.8516,2800.0
2015-06-03 10:20:00,53.21,53.25,53.2,53.25,7554.0,50.8516,50.8899,50.8421,50.8899,7554.0
2015-06-03 10:25:00,53.23,53.37,53.23,53.37,7600.0,50.8708,51.0046,50.8708,51.0046,7600.0
2015-06-03 10:30:00,53.38,53.45,53.36,53.36,11826.0,51.0141,51.081,50.995,50.995,11826.0
2015-06-03 10:35:00,53.35,53.38,53.32,53.38,7660.0,50.9854,51.0141,50.9568,51.0141,7660.0
2015-06-03 10:40:00,53.36,53.41,53.35,53.37,9800.0,50.995,51.0428,50.9854,51.0046,9800.0
2015-06-03 10:45:00,53.37,53.49,53.37,53.45,24100.0,51.0046,51.1192,51.0046,51.081,24100.0
2015-06-03 10:50:00,53.49,53.49,53.35,53.37,4840.0,51.1192,51.1192,50.9854,51.0046,4840.0
2015-06-03 10:55:00,53.38,53.41,53.35,53.41,57220.0,51.0141,51.0428,50.9854,51.0428,57220.0
2015-06-03 11:00:00,53.41,53.5,53.41,53.49,6900.0,51.0428,51.1288,51.0428,51.1192,6900.0
2015-06-03 11:05:00,53.46,53.51,53.4,53.4,15876.0,51.0906,51.1384,51.0332,51.0332,15876.0
2015-06-03 11:10:00,53.4,53.43,53.4,53.4,5000.0,51.0332,51.0619,51.0332,51.0332,5000.0
2015-06-03 11:15:00,53.42,53.52,53.4,53.5,11050.0,51.0523,51.1479,51.0332,51.1288,11050.0
2015-06-03 11:20:00,53.52,53.54,53.46,53.5,16004.0,51.1479,51.167,51.0906,51.1288,16004.0
2015-06-03 11:25:00,53.49,53.49,53.45,53.45,2300.0,51.1192,51.1192,51.081,51.081,2300.0
2015-06-03 11:30:00,53.45,53.47,53.37,53.4,26850.0,51.081,51.1001,51.0046,51.0332,26850.0
2015-06-03 11:35:00,53.38,53.41,53.36,53.4,22760.0,51.0141,51.0428,50.995,51.0332,22760.0
2015-06-03 11:40:00,53.38,53.41,53.33,53.38,17190.0,51.0141,51.0428,50.9663,51.0141,17190.0
2015-06-03 11:45:00,53.33,53.4,53.27,53.32,35000.0,50.9663,51.0332,50.909,50.9568,35000.0
2015-06-03 11:50:00,53.3,53.35,53.22,53.27,28404.0,50.9377,50.9854,50.8612,50.909,28404.0
2015-06-03 11:55:00,53.28,53.37,53.28,53.35,6060.0,50.9185,51.0046,50.9185,50.9854,6060.0
2015-06-03 12:00:00,53.36,53.36,53.27,53.32,16280.0,50.995,50.995,50.909,50.9568,16280.0
2015-06-03 12:05:00,53.32,53.32,53.23,53.24,7200.0,50.9568,50.9568,50.8708,50.8803,7200.0
2015-06-03 12:10:00,53.26,53.31,53.22,53.22,14430.0,50.8994,50.9472,50.8612,50.8612,14430.0
2015-06-03 12:15:00,53.24,53.24,53.21,53.21,3200.0,50.8803,50.8803,50.8516,50.8516,3200.0
2015-06-03 12:20:00,53.2,53.23,53.16,53.22,10600.0,50.8421,50.8708,50.8039,50.8612,10600.0
2015-06-03 12:25:00,53.22,53.23,53.19,53.19,4200.0,50.8612,50.8708,50.8325,50.8325,4200.0
2015-06-03 12:30:00,53.19,53.22,53.16,53.18,4600.0,50.8325,50.8612,50.8039,50.823,4600.0
2015-06-03 12:35:00,53.18,53.27,53.18,53.27,7726.0,50.823,50.909,50.823,50.909,7726.0
2015-06-03 12:40:00,53.26,53.27,53.24,53.25,5600.0,50.8994,50.909,50.8803,50.8899,5600.0
2015-06-03 12:45:00,53.27,53.27,53.23,53.26,7000.0,50.909,50.909,50.8708,50.8994,7000.0
2015-06-03 12:50:00,53.26,53.29,53.24,53.26,3268.0,50.8994,50.9281,50.8803,50.8994,3268.0
2015-06-03 12:55:00,53.26,53.3,53.24,53.3,7050.0,50.8994,50.9377,50.8803,50.9377,7050.0
2015-06-03 13:00:00,53.31,53.34,53.31,53.32,3200.0,50.9472,50.9759,50.9472,50.9568,3200.0
2015-06-03 13:05:00,53.32,53.38,53.32,53.37,4806.0,50.9568,51.0141,50.9568,51.0046,4806.0
2015-06-03 13:10:00,53.35,53.38,53.35,53.38,2800.0,50.9854,51.0141,50.9854,51.0141,2800.0
2015-06-03 13:15:00,53.37,53.37,53.3,53.31,11680.0,51.0046,51.0046,50.9377,50.9472,11680.0
2015-06-03 13:20:00,53.34,53.35,53.31,53.34,12056.0,50.9759,50.9854,50.9472,50.9759,12056.0
2015-06-03 13:25:00,53.35,53.35,53.33,53.34,7330.0,50.9854,50.9854,50.9663,50.9759,7330.0
2015-06-03 13:30:00,53.34,53.37,53.32,53.35,6588.0,50.9759,51.0046,50.9568,50.9854,6588.0
2015-06-03 13:35:00,53.37,53.38,53.36,53.38,5432.0,51.0046,51.0141,50.995,51.0141,5432.0
2015-06-03 13:40:00,53.38,53.42,53.38,53.41,14200.0,51.0141,51.0523,51.0141,51.0428,14200.0
2015-06-03 13:45:00,53.4,53.41,53.38,53.41,3400.0,51.0332,51.0428,51.0141,51.0428,3400.0
2015-06-03 13:50:00,53.41,53.43,53.38,53.41,14800.0,51.0428,51.0619,51.0141,51.0428,14800.0
2015-06-03 13:55:00,53.41,53.42,53.39,53.41,5400.0,51.0428,51.0523,51.0237,51.0428,5400.0
2015-06-03 14:00:00,53.4,53.41,53.37,53.41,14600.0,51.0332,51.0428,51.0046,51.0428,14600.0
2015-06-03 14:05:00,53.41,53.41,53.37,53.37,16800.0,51.0428,51.0428,51.0046,51.0046,16800.0
2015-06-03 14:10:00,53.38,53.42,53.35,53.42,9400.0,51.0141,51.0523,50.9854,51.0523,9400.0
2015-06-03 14:15:00,53.42,53.43,53.35,53.38,11400.0,51.0523,51.0619,50.9854,51.0141,11400.0
2015-06-03 14:20:00,53.4,53.4,53.38,53.39,8672.0,51.0332,51.0332,51.0141,51.0237,8672.0
2015-06-03 14:25:00,53.39,53.4,53.37,53.37,7790.0,51.0237,51.0332,51.0046,51.0046,7790.0
2015-06-03 14:30:00,53.37,53.43,53.36,53.41,19750.0,51.0046,51.0619,50.995,51.0428,19750.0
2015-06-03 14:35:00,53.43,53.43,53.4,53.41,4918.0,51.0619,51.0619,51.0332,51.0428,4918.0
2015-06-03 14:40:00,53.42,53.44,53.4,53.43,9300.0,51.0523,51.0715,51.0332,51.0619,9300.0
2015-06-03 14:45:00,53.44,53.44,53.4,53.41,17500.0,51.0715,51.0715,51.0332,51.0428,17500.0
2015-06-03 14:50:00,53.43,53.43,53.4,53.42,12000.0,51.0619,51.0619,51.0332,51.0523,12000.0
2015-06-03 14:55:00,53.42,53.43,53.4,53.42,12300.0,51.0523,51.0619,51.0332,51.0523,12300.0
2015-06-03 15:00:00,53.42,53.46,53.38,53.38,11480.0,51.0523,51.0906,51.0141,51.0141,11480.0
2015-06-03 15:05:00,53.4,53.46,53.38,53.44,15644.0,51.0332,51.0906,51.0141,51.0715,15644.0
2015-06-03 15:10:00,53.44,53.44,53.41,53.41,11000.0,51.0715,51.0715,51.0428,51.0428,11000.0
2015-06-03 15:15:00,53.41,53.42,53.37,53.37,17480.0,51.0428,51.0523,51.0046,51.0046,17480.0
2015-06-03 15:20:00,53.37,53.37,53.33,53.35,10600.0,51.0046,51.0046,50.9663,50.9854,10600.0
2015-06-03 15:25:00,53.35,53.38,53.33,53.35,17400.0,50.9854,51.0141,50.9663,50.9854,17400.0
2015-06-03 15:30:00,53.35,53.38,53.35,53.35,13360.0,50.9854,51.0141,50.9854,50.9854,13360.0
2015-06-03 15:35:00,53.35,53.35,53.33,53.35,24016.0,50.9854,50.9854,50.9663,50.9854,24016.0
2015-06-03 15:40:00,53.36,53.36,53.33,53.34,21400.0,50.995,50.995,50.9663,50.9759,21400.0
2015-06-03 15:45:00,53.34,53.38,53.33,53.34,38128.0,50.9759,51.0141,50.9663,50.9759,38128.0
2015-06-03 15:50:00,53.34,53.36,53.33,53.35,39960.0,50.9759,50.995,50.9663,50.9854,39960.0
2015-06-03 15:55:00,53.35,53.35,53.26,53.33,113394.0,50.9854,50.9854,50.8994,50.9663,113394.0
2015-06-04 09:30:00,53.02,53.15,52.99,52.99,6464.0,50.6701,50.7943,50.6414,50.6414,6464.0
2015-06-04 09:35:00,52.97,53.04,52.91,52.96,6200.0,50.6223,50.6892,50.5649,50.6127,6200.0
2015-06-04 09:40:00,53.01,53.3,53.01,53.22,20806.0,50.6605,50.9377,50.6605,50.8612,20806.0
2015-06-04 09:45:00,53.19,53.22,52.93,52.97,4000.0,50.8325,50.8612,50.5841,50.6223,4000.0
2015-06-04 09:50:00,52.94,53.04,52.91,53.04,9800.0,50.5936,50.6892,50.5649,50.6892,9800.0
2015-06-04 09:55:00,53.08,53.08,53.0,53.0,6088.0,50.7274,50.7274,50.651,50.651,6088.0
2015-06-04 10:00:00,52.99,53.1,52.96,53.04,11820.0,50.6414,50.7465,50.6127,50.6892,11820.0
2015-06-04 10:05:00,53.04,53.06,52.99,53.06,2800.0,50.6892,50.7083,50.6414,50.7083,2800.0
2015-06-04 10:10:00,53.08,53.08,53.01,53.01,2614.0,50.7274,50.7274,50.6605,50.6605,2614.0
2015-06-04 10:15:00,52.97,52.98,52.95,52.95,2568.0,50.6223,50.6318,50.6032,50.6032,2568.0
2015-06-04 10:20:00,52.96,52.97,52.95,52.97,2900.0,50.6127,50.6223,50.6032,50.6223,2900.0
2015-06-04 10:25:00,52.95,52.95,52.88,52.93,4600.0,50.6032,50.6032,50.5363,50.5841,4600.0
2015-06-04 10:30:00,52.91,52.91,52.8,52.83,6400.0,50.5649,50.5649,50.4598,50.4885,6400.0
2015-06-04 10:35:00,52.82,52.85,52.82,52.83,2600.0,50.4789,50.5076,50.4789,50.4885,2600.0
2015-06-04 10:40:00,52.81,52.88,52.81,52.86,3400.0,50.4694,50.5363,50.4694,50.5172,3400.0
2015-06-04 10:45:00,52.85,52.85,52.83,52.85,3100.0,50.5076,50.5076,50.4885,50.5076,3100.0
2015-06-04 10:50:00,52.87,52.91,52.86,52.9,25660.0,50.5267,50.5649,50.5172,50.5554,25660.0
2015-06-04 10:55:00,52.9,52.95,52.88,52.92,5020.0,50.5554,50.6032,50.5363,50.5745,5020.0
2015-06-04 11:00:00,52.9,52.94,52.87,52.94,3200.0,50.5554,50.5936,50.5267,50.5936,3200.0
2015-06-04 11:05:00,52.91,52.91,52.88,52.91,5600.0,50.5649,50.5649,50.5363,50.5649,5600.0
2015-06-04 11:10:00,52.91,52.99,52.91,52.99,4400.0,50.5649,50.6414,50.5649,50.6414,4400.0
2015-06-04 11:15:00,52.97,52.97,52.86,52.88,6168.0,50.6223,50.6223,50.5172,50.5363,6168.0
2015-06-04 11:20:00,52.87,52.89,52.86,52.87,4400.0,50.5267,50.5458,50.5172,50.5267,4400.0
2015-06-04 11:25:00,52.9,52.9,52.88,52.88,6800.0,50.5554,50.5554,50.5363,50.5363,6800.0
2015-06-04 11:30:00,52.9,52.91,52.85,52.88,5800.0,50.5554,50.5649,50.5076,50.5363,5800.0
2015-06-04 11:35:00,52.92,52.92,52.9,52.9,1548.0,50.5745,50.5745,50.5554,50.5554,1548.0
2015-06-04 11:40:00,52.95,52.97,52.93,52.93,2100.0,50.6032,50.6223,50.5841,50.5841,2100.0
2015-06-04 11:45:00,52.88,52.88,52.83,52.83,2000.0,50.5363,50.5363,50.4885,50.4885,2000.0
2015-06-04 11:50:00,52.85,52.88,52.85,52.88,3200.0,50.5076,50.5363,50.5076,50.5363,3200.0
2015-06-04 11:55:00,52.88,52.88,52.84,52.85,2928.0,50.5363,50.5363,50.498,50.5076,2928.0
2015-06-04 12:00:00,52.83,52.84,52.82,52.84,2840.0,50.4885,50.498,50.4789,50.498,2840.0
2015-06-04 12:05:00,52.86,52.88,52.85,52.86,2000.0,50.5172,50.5363,50.5076,50.5172,2000.0
2015-06-04 12:10:00,52.83,52.83,52.83,52.83,1000.0,50.4885,50.4885,50.4885,50.4885,1000.0
2015-06-04 12:15:00,52.82,52.82,52.77,52.79,3200.0,50.4789,50.4789,50.4311,50.4503,3200.0
2015-06-04 12:20:00,52.79,52.8,52.77,52.77,1400.0,50.4503,50.4598,50.4311,50.4311,1400.0
2015-06-04 12:25:00,52.77,52.8,52.77,52.79,1400.0,50.4311,50.4598,50.4311,50.4503,1400.0
2015-06-04 12:30:00,52.81,52.84,52.8,52.82,1200.0,50.4694,50.498,50.4598,50.4789,1200.0
2015-06-04 12:35:00,52.84,52.84,52.81,52.81,1640.0,50.498,50.498,50.4694,50.4694,1640.0
2015-06-04 12:40:00,52.83,52.83,52.79,52.79,4400.0,50.4885,50.4885,50.4503,50.4503,4400.0
2015-06-04 12:45:00,52.79,52.81,52.79,52.81,2800.0,50.4503,50.4694,50.4503,50.4694,2800.0
2015-06-04 12:50:00,52.81,52.81,52.79,52.79,1200.0,50.4694,50.4694,50.4503,50.4503,1200.0
2015-06-04 12:55:00,52.81,52.81,52.76,52.77,5400.0,50.4694,50.4694,50.4216,50.4311,5400.0
2015-06-04 13:00:00,52.75,52.77,52.72,52.73,2800.0,50.412,50.4311,50.3834,50.3929,2800.0
2015-06-04 13:05:00,52.71,52.73,52.67,52.67,3752.0,50.3738,50.3929,50.3356,50.3356,3752.0
2015-06-04 13:10:00,52.67,52.7,52.65,52.68,5800.0,50.3356,50.3643,50.3165,50.3451,5800.0
2015-06-04 13:15:00,52.65,52.7,52.6,52.6,18600.0,50.3165,50.3643,50.2687,50.2687,18600.0
2015-06-04 13:20:00,52.6,52.6,52.59,52.6,1400.0,50.2687,50.2687,50.2591,50.2687,1400.0
2015-06-04 13:25:00,52.62,52.63,52.59,52.59,5846.0,50.2878,50.2974,50.2591,50.2591,5846.0
2015-06-04 13:30:00,52.59,52.6,52.57,52.58,16396.0,50.2591,50.2687,50.24,50.2496,16396.0
2015-06-04 13:35:00,52.56,52.59,52.54,52.59,5800.0,50.2305,50.2591,50.2113,50.2591,5800.0
2015-06-04 13:40:00,52.59,52.59,52.57,52.57,2608.0,50.2591,50.2591,50.24,50.24,2608.0
2015-06-04 13:45:00,52.57,52.57,52.55,52.55,600.0,50.24,50.24,50.2209,50.2209,600.0
2015-06-04 13:50:00,52.55,52.57,52.53,52.57,4000.0,50.2209,50.24,50.2018,50.24,4000.0
2015-06-04 13:55:00,52.58,52.58,52.55,52.56,2000.0,50.2496,50.2496,50.2209,50.2305,2000.0
2015-06-04 14:00:00,52.53,52.54,52.47,52.48,10600.0,50.2018,50.2113,50.1444,50.154,10600.0
2015-06-04 14:05:00,52.47,52.49,52.44,52.45,10858.0,50.1444,50.1636,50.1158,50.1253,10858.0
2015-06-04 14:10:00,52.45,52.49,52.45,52.48,12022.0,50.1253,50.1636,50.1253,50.154,12022.0
2015-06-04 14:15:00,52.48,52.48,52.45,52.46,4800.0,50.154,50.154,50.1253,50.1349,4800.0
2015-06-04 14:20:00,52.46,52.49,52.46,52.48,10300.0,50.1349,50.1636,50.1349,50.154,10300.0
2015-06-04 14:25:00,52.48,52.49,52.45,52.46,10400.0,50.154,50.1636,50.1253,50.1349,10400.0
2015-06-04 14:30:00,52.46,52.47,52.45,52.46,3800.0,50.1349,50.1444,50.1253,50.1349,3800.0
2015-06-04 14:35:00,52.45,52.47,52.42,52.44,20040.0,50.1253,50.1444,50.0967,50.1158,20040.0
2015-06-04 14:40:00,52.43,52.44,52.43,52.44,4248.0,50.1062,50.1158,50.1062,50.1158,4248.0
2015-06-04 14:45:00,52.46,52.48,52.46,52.46,4600.0,50.1349,50.154,50.1349,50.1349,4600.0
2015-06-04 14:50:00,52.47,52.48,52.45,52.46,4400.0,50.1444,50.154,50.1253,50.1349,4400.0
2015-06-04 14:55:00,52.46,52.51,52.46,52.49,5000.0,50.1349,50.1827,50.1349,50.1636,5000.0
2015-06-04 15:00:00,52.52,52.53,52.47,52.5,14200.0,50.1922,50.2018,50.1444,50.1731,14200.0
2015-06-04 15:05:00,52.51,52.51,52.45,52.45,10800.0,50.1827,50.1827,50.1253,50.1253,10800.0
2015-06-04 15:10:00,52.47,52.47,52.42,52.43,6058.0,50.1444,50.1444,50.0967,50.1062,6058.0
2015-06-04 15:15:00,52.45,52.45,52.37,52.38,8740.0,50.1253,50.1253,50.0489,50.0584,8740.0
2015-06-04 15:20:00,52.41,52.43,52.39,52.4,6086.0,50.0871,50.1062,50.068,50.0775,6086.0
2015-06-04 15:25:00,52.41,52.41,52.38,52.39,10222.0,50.0871,50.0871,50.0584,50.068,10222.0
2015-06-04 15:30:00,52.38,52.38,52.36,52.38,3720.0,50.0584,50.0584,50.0393,50.0584,3720.0
2015-06-04 15:35:00,52.38,52.43,52.38,52.42,11216.0,50.0584,50.1062,50.0584,50.0967,11216.0
2015-06-04 15:40:00,52.42,52.43,52.41,52.42,11540.0,50.0967,50.1062,50.0871,50.0967,11540.0
2015-06-04 15:45:00,52.42,52.43,52.38,52.4,15084.0,50.0967,50.1062,50.0584,50.0775,15084.0
2015-06-04 15:50:00,52.38,52.39,52.35,52.35,20616.0,50.0584,50.068,50.0298,50.0298,20616.0
2015-06-04 15:55:00,52.35,52.42,52.35,52.42,42842.0,50.0298,50.0967,50.0298,50.0967,42842.0
2015-06-05 09:30:00,52.44,52.44,52.1,52.27,6474.0,50.1158,50.1158,49.7908,49.9533,6474.0
2015-06-05 09:35:00,52.27,52.38,52.06,52.13,5800.0,49.9533,50.0584,49.7526,49.8195,5800.0
2015-06-05 09:40:00,52.06,52.38,52.06,52.27,5044.0,49.7526,50.0584,49.7526,49.9533,5044.0
2015-06-05 09:45:00,52.42,52.43,52.17,52.23,6202.0,50.0967,50.1062,49.8577,49.9151,6202.0
2015-06-05 09:50:00,52.28,52.52,52.27,52.51,10000.0,49.9629,50.1922,49.9533,50.1827,10000.0
2015-06-05 09:55:00,52.48,52.52,52.43,52.52,6200.0,50.154,50.1922,50.1062,50.1922,6200.0
2015-06-05 10:00:00,52.59,52.65,52.52,52.59,7900.0,50.2591,50.3165,50.1922,50.2591,7900.0
2015-06-05 10:05:00,52.6,52.72,52.59,52.66,11096.0,50.2687,50.3834,50.2591,50.326,11096.0
2015-06-05 10:10:00,52.63,52.66,52.6,52.66,11800.0,50.2974,50.326,50.2687,50.326,11800.0
2015-06-05 10:15:00,52.66,52.69,52.63,52.67,9600.0,50.326,50.3547,50.2974,50.3356,9600.0
2015-06-05 10:20:00,52.68,52.83,52.68,52.82,4888.0,50.3451,50.4885,50.3451,50.4789,4888.0
2015-06-05 10:25:00,52.83,52.85,52.77,52.77,6600.0,50.4885,50.5076,50.4311,50.4311,6600.0
2015-06-05 10:30:00,52.8,52.84,52.78,52.82,8600.0,50.4598,50.498,50.4407,50.4789,8600.0
2015-06-05 10:35:00,52.82,52.92,52.82,52.92,4408.0,50.4789,50.5745,50.4789,50.5745,4408.0
2015-06-05 10:40:00,52.92,52.97,52.82,52.87,7864.0,50.5745,50.6223,50.4789,50.5267,7864.0
2015-06-05 10:45:00,52.86,52.89,52.82,52.85,3800.0,50.5172,50.5458,50.4789,50.5076,3800.0
2015-06-05 10:50:00,52.85,52.85,52.73,52.74,4600.0,50.5076,50.5076,50.3929,50.4025,4600.0
2015-06-05 10:55:00,52.76,52.83,52.74,52.79,3800.0,50.4216,50.4885,50.4025,50.4503,3800.0
2015-06-05 11:00:00,52.81,52.93,52.8,52.93,10396.0,50.4694,50.5841,50.4598,50.5841,10396.0
2015-06-05 11:05:00,52.94,52.99,52.94,52.94,10010.0,50.5936,50.6414,50.5936,50.5936,10010.0
2015-06-05 11:10:00,52.95,53.05,52.95,53.0,12800.0,50.6032,50.6987,50.6032,50.651,12800.0
2015-06-05 11:15:00,53.0,53.04,52.96,53.04,4200.0,50.651,50.6892,50.6127,50.6892,4200.0
2015-06-05 11:20:00,53.05,53.11,53.05,53.08,6400.0,50.6987,50.7561,50.6987,50.7274,6400.0
2015-06-05 11:25:00,53.06,53.1,53.0,53.1,8060.0,50.7083,50.7465,50.651,50.7465,8060.0
2015-06-05 11:30:00,53.04,53.07,53.02,53.03,8000.0,50.6892,50.7179,50.6701,50.6796,8000.0
2015-06-05 11:35:00,53.02,53.08,53.02,53.08,3400.0,50.6701,50.7274,50.6701,50.7274,3400.0
2015-06-05 11:40:00,53.08,53.1,53.06,53.06,2350.0,50.7274,50.7465,50.7083,50.7083,2350.0
2015-06-05 11:45:00,52.98,53.04,52.96,53.04,1400.0,50.6318,50.6892,50.6127,50.6892,1400.0
2015-06-05 11:50:00,53.02,53.12,53.02,53.09,4400.0,50.6701,50.7656,50.6701,50.737,4400.0
2015-06-05 11:55:00,53.1,53.14,53.09,53.14,18412.0,50.7465,50.7848,50.737,50.7848,18412.0
2015-06-05 12:00:00,53.14,53.14,53.1,53.1,4500.0,50.7848,50.7848,50.7465,50.7465,4500.0
2015-06-05 12:05:00,53.06,53.08,53.04,53.04,12800.0,50.7083,50.7274,50.6892,50.6892,12800.0
2015-06-05 12:10:00,53.02,53.02,52.97,52.98,18412.0,50.6701,50.6701,50.6223,50.6318,18412.0
2015-06-05 12:15:00,52.98,52.98,52.95,52.98,3800.0,50.6318,50.6318,50.6032,50.6318,3800.0
2015-06-05 12:20:00,52.99,53.01,52.91,52.94,8000.0,50.6414,50.6605,50.5649,50.5936,8000.0
2015-06-05 12:25:00,52.94,52.96,52.94,52.94,3200.0,50.5936,50.6127,50.5936,50.5936,3200.0
2015-06-05 12:30:00,52.9,52.94,52.88,52.94,3600.0,50.5554,50.5936,50.5363,50.5936,3600.0
2015-06-05 12:35:00,52.94,52.97,52.94,52.97,3000.0,50.5936,50.6223,50.5936,50.6223,3000.0
2015-06-05 12:40:00,52.97,52.98,52.93,52.93,4800.0,50.6223,50.6318,50.5841,50.5841,4800.0
2015-06-05 12:45:00,52.92,52.95,52.92,52.93,4600.0,50.5745,50.6032,50.5745,50.5841,4600.0
2015-06-05 12:50:00,52.94,52.95,52.94,52.95,4600.0,50.5936,50.6032,50.5936,50.6032,4600.0
2015-06-05 12:55:00,52.95,52.95,52.92,52.92,6000.0,50.6032,50.6032,50.5745,50.5745,6000.0
2015-06-05 13:00:00,52.93,52.93,52.92,52.93,1800.0,50.5841,50.5841,50.5745,50.5841,1800.0
2015-06-05 13:05:00,52.91,52.91,52.88,52.88,10514.0,50.5649,50.5649,50.5363,50.5363,10514.0
2015-06-05 13:10:00,52.88,52.88,52.85,52.85,4800.0,50.5363,50.5363,50.5076,50.5076,4800.0
2015-06-05 13:15:00,52.85,52.86,52.82,52.84,6400.0,50.5076,50.5172,50.4789,50.498,6400.0
2015-06-05 13:20:00,52.85,52.85,52.82,52.82,3208.0,50.5076,50.5076,50.4789,50.4789,3208.0
2015-06-05 13:25:00,52.84,52.84,52.79,52.84,12000.0,50.498,50.498,50.4503,50.498,12000.0
2015-06-05 13:30:00,52.82,52.89,52.82,52.87,18000.0,50.4789,50.5458,50.4789,50.5267,18000.0
2015-06-05 13:35:00,52.85,52.85,52.82,52.82,3400.0,50.5076,50.5076,50.4789,50.4789,3400.0
2015-06-05 13:40:00,52.82,52.83,52.81,52.82,7800.0,50.4789,50.4885,50.4694,50.4789,7800.0
2015-06-05 13:45:00,52.82,52.83,52.8,52.81,4800.0,50.4789,50.4885,50.4598,50.4694,4800.0
2015-06-05 13:50:00,52.81,52.82,52.79,52.79,5400.0,50.4694,50.4789,50.4503,50.4503,5400.0
2015-06-05 13:55:00,52.81,52.81,52.77,52.81,10000.0,50.4694,50.4694,50.4311,50.4694,10000.0
2015-06-05 14:00:00,52.82,52.83,52.8,52.83,7600.0,50.4789,50.4885,50.4598,50.4885,7600.0
2015-06-05 14:05:00,52.83,52.83,52.81,52.82,5400.0,50.4885,50.4885,50.4694,50.4789,5400.0
2015-06-05 14:10:00,52.8,52.83,52.8,52.83,6000.0,50.4598,50.4885,50.4598,50.4885,6000.0
2015-06-05 14:15:00,52.83,52.84,52.82,52.84,5000.0,50.4885,50.498,50.4789,50.498,5000.0
2015-06-05 14:20:00,52.82,52.83,52.79,52.8,9200.0,50.4789,50.4885,50.4503,50.4598,9200.0
2015-06-05 14:25:00,52.81,52.81,52.8,52.81,6400.0,50.4694,50.4694,50.4598,50.4694,6400.0
2015-06-05 14:30:00,52.8,52.81,52.8,52.8,5440.0,50.4598,50.4694,50.4598,50.4598,5440.0
2015-06-05 14:35:00,52.81,52.81,52.8,52.81,12578.0,50.4694,50.4694,50.4598,50.4694,12578.0
2015-06-05 14:40:00,52.8,52.81,52.79,52.79,3400.0,50.4598,50.4694,50.4503,50.4503,3400.0
2015-06-05 14:45:00,52.79,52.8,52.77,52.8,19000.0,50.4503,50.4598,50.4311,50.4598,19000.0
2015-06-05 14:50:00,52.81,52.87,52.8,52.87,11600.0,50.4694,50.5267,50.4598,50.5267,11600.0
2015-06-05 14:55:00,52.87,52.89,52.87,52.87,3800.0,50.5267,50.5458,50.5267,50.5267,3800.0
2015-06-05 15:00:00,52.87,52.87,52.81,52.83,26210.0,50.5267,50.5267,50.4694,50.4885,26210.0
2015-06-05 15:05:00,52.82,52.82,52.78,52.79,9600.0,50.4789,50.4789,50.4407,50.4503,9600.0
2015-06-05 15:10:00,52.79,52.81,52.77,52.77,4200.0,50.4503,50.4694,50.4311,50.4311,4200.0
2015-06-05 15:15:00,52.77,52.77,52.71,52.71,6200.0,50.4311,50.4311,50.3738,50.3738,6200.0
2015-06-05 15:20:00,52.7,52.73,52.66,52.73,9534.0,50.3643,50.3929,50.326,50.3929,9534.0
2015-06-05 15:25:00,52.73,52.73,52.7,52.7,6600.0,50.3929,50.3929,50.3643,50.3643,6600.0
2015-06-05 15:30:00,52.7,52.79,52.69,52.79,10464.0,50.3643,50.4503,50.3547,50.4503,10464.0
2015-06-05 15:35:00,52.78,52.79,52.75,52.77,11326.0,50.4407,50.4503,50.412,50.4311,11326.0
2015-06-05 15:40:00,52.77,52.79,52.77,52.77,9000.0,50.4311,50.4503,50.4311,50.4311,9000.0
2015-06-05 15:45:00,52.79,52.83,52.77,52.83,28354.0,50.4503,50.4885,50.4311,50.4885,28354.0
2015-06-05 15:50:00,52.84,52.85,52.83,52.85,11994.0,50.498,50.5076,50.4885,50.5076,11994.0
2015-06-05 15:55:00,52.86,52.88,52.82,52.83,58754.0,50.5172,50.5363,50.4789,50.4885,58754.0
2015-06-08 09:30:00,52.88,53.01,52.56,52.57,4934.0,50.5363,50.6605,50.2305,50.24,4934.0
2015-06-08 09:35:00,52.88,53.02,52.88,53.02,9488.0,50.5363,50.6701,50.5363,50.6701,9488.0
2015-06-08 09:40:00,53.1,53.1,52.99,52.99,13198.0,50.7465,50.7465,50.6414,50.6414,13198.0
2015-06-08 09:45:00,52.97,53.02,52.95,53.01,6942.0,50.6223,50.6701,50.6032,50.6605,6942.0
2015-06-08 09:50:00,52.96,52.99,52.85,52.89,11600.0,50.6127,50.6414,50.5076,50.5458,11600.0
2015-06-08 09:55:00,52.92,52.96,52.9,52.93,10504.0,50.5745,50.6127,50.5554,50.5841,10504.0
2015-06-08 10:00:00,52.95,52.96,52.88,52.95,8294.0,50.6032,50.6127,50.5363,50.6032,8294.0
2015-06-08 10:05:00,52.97,52.98,52.92,52.95,6000.0,50.6223,50.6318,50.5745,50.6032,6000.0
2015-06-08 10:10:00,52.93,52.95,52.92,52.92,3800.0,50.5841,50.6032,50.5745,50.5745,3800.0
2015-06-08 10:15:00,52.93,52.93,52.83,52.85,8200.0,50.5841,50.5841,50.4885,50.5076,8200.0
2015-06-08 10:20:00,52.85,52.87,52.81,52.81,6600.0,50.5076,50.5267,50.4694,50.4694,6600.0
2015-06-08 10:25:00,52.81,52.82,52.76,52.77,3178.0,50.4694,50.4789,50.4216,50.4311,3178.0
2015-06-08 10:30:00,52.75,52.75,52.7,52.72,4000.0,50.412,50.412,50.3643,50.3834,4000.0
2015-06-08 10:35:00,52.72,52.72,52.67,52.68,5800.0,50.3834,50.3834,50.3356,50.3451,5800.0
2015-06-08 10:40:00,52.63,52.68,52.62,52.62,5076.0,50.2974,50.3451,50.2878,50.2878,5076.0
2015-06-08 10:45:00,52.62,52.63,52.48,52.48,18600.0,50.2878,50.2974,50.154,50.154,18600.0
2015-06-08 10:50:00,52.52,52.52,52.45,52.45,7200.0,50.1922,50.1922,50.1253,50.1253,7200.0
2015-06-08 10:55:00,52.45,52.5,52.44,52.49,7036.0,50.1253,50.1731,50.1158,50.1636,7036.0
2015-06-08 11:00:00,52.49,52.49,52.31,52.31,26318.0,50.1636,50.1636,49.9915,49.9915,26318.0
2015-06-08 11:05:00,52.31,52.44,52.27,52.44,8800.0,49.9915,50.1158,49.9533,50.1158,8800.0
2015-06-08 11:10:00,52.44,52.44,52.37,52.37,3878.0,50.1158,50.1158,50.0489,50.0489,3878.0
2015-06-08 11:15:00,52.38,52.41,52.37,52.38,5800.0,50.0584,50.0871,50.0489,50.0584,5800.0
2015-06-08 11:20:00,52.38,52.43,52.35,52.41,13552.0,50.0584,50.1062,50.0298,50.0871,13552.0
2015-06-08 11:25:00,52.41,52.43,52.35,52.35,5200.0,50.0871,50.1062,50.0298,50.0298,5200.0
2015-06-08 11:30:00,52.34,52.35,52.33,52.35,2200.0,50.0202,50.0298,50.0107,50.0298,2200.0
2015-06-08 11:35:00,52.35,52.36,52.27,52.27,7200.0,50.0298,50.0393,49.9533,49.9533,7200.0
2015-06-08 11:40:00,52.25,52.29,52.22,52.24,10000.0,49.9342,49.9724,49.9055,49.9246,10000.0
2015-06-08 11:45:00,52.22,52.26,52.16,52.2,9800.0,49.9055,49.9438,49.8482,49.8864,9800.0
2015-06-08 11:50:00,52.19,52.21,52.11,52.15,9650.0,49.8769,49.896,49.8004,49.8386,9650.0
2015-06-08 11:55:00,52.13,52.2,52.13,52.13,7200.0,49.8195,49.8864,49.8195,49.8195,7200.0
2015-06-08 12:00:00,52.15,52.23,52.15,52.23,7578.0,49.8386,49.9151,49.8386,49.9151,7578.0
2015-06-08 12:05:00,52.2,52.21,52.16,52.17,6200.0,49.8864,49.896,49.8482,49.8577,6200.0
2015-06-08 12:10:00,52.18,52.2,52.15,52.17,4800.0,49.8673,49.8864,49.8386,49.8577,4800.0
2015-06-08 12:15:00,52.17,52.21,52.17,52.18,6400.0,49.8577,49.896,49.8577,49.8673,6400.0
2015-06-08 12:20:00,52.17,52.19,52.17,52.19,3200.0,49.8577,49.8769,49.8577,49.8769,3200.0
2015-06-08 12:25:00,52.19,52.23,52.17,52.19,10006.0,49.8769,49.9151,49.8577,49.8769,10006.0
2015-06-08 12:30:00,52.2,52.27,52.2,52.26,7400.0,49.8864,49.9533,49.8864,49.9438,7400.0
2015-06-08 12:35:00,52.26,52.27,52.24,52.24,3800.0,49.9438,49.9533,49.9246,49.9246,3800.0
2015-06-08 12:40:00,52.25,52.27,52.24,52.25,5000.0,49.9342,49.9533,49.9246,49.9342,5000.0
2015-06-08 12:45:00,52.25,52.25,52.22,52.23,3800.0,49.9342,49.9342,49.9055,49.9151,3800.0
2015-06-08 12:50:00,52.24,52.24,52.2,52.21,4800.0,49.9246,49.9246,49.8864,49.896,4800.0
2015-06-08 12:55:00,52.22,52.22,52.15,52.19,14000.0,49.9055,49.9055,49.8386,49.8769,14000.0
2015-06-08 13:00:00,52.17,52.19,52.16,52.16,3000.0,49.8577,49.8769,49.8482,49.8482,3000.0
2015-06-08 13:05:00,52.16,52.2,52.15,52.15,3200.0,49.8482,49.8864,49.8386,49.8386,3200.0
2015-06-08 13:10:00,52.18,52.18,52.14,52.17,7400.0,49.8673,49.8673,49.8291,49.8577,7400.0
2015-06-08 13:15:00,52.16,52.21,52.16,52.2,7200.0,49.8482,49.896,49.8482,49.8864,7200.0
2015-06-08 13:20:00,52.21,52.22,52.19,52.2,5418.0,49.896,49.9055,49.8769,49.8864,5418.0
2015-06-08 13:25:00,52.21,52.23,52.19,52.21,7700.0,49.896,49.9151,49.8769,49.896,7700.0
2015-06-08 13:30:00,52.22,52.22,52.15,52.16,3208.0,49.9055,49.9055,49.8386,49.8482,3208.0
2015-06-08 13:35:00,52.17,52.19,52.13,52.13,5800.0,49.8577,49.8769,49.8195,49.8195,5800.0
2015-06-08 13:40:00,52.13,52.17,52.13,52.15,1600.0,49.8195,49.8577,49.8195,49.8386,1600.0
2015-06-08 13:45:00,52.13,52.18,52.12,52.16,4200.0,49.8195,49.8673,49.81,49.8482,4200.0
2015-06-08 13:50:00,52.16,52.16,52.12,52.14,5200.0,49.8482,49.8482,49.81,49.8291,5200.0
2015-06-08 13:55:00,52.15,52.23,52.15,52.23,3600.0,49.8386,49.9151,49.8386,49.9151,3600.0
2015-06-08 14:00:00,52.21,52.21,52.16,52.16,4800.0,49.896,49.896,49.8482,49.8482,4800.0
2015-06-08 14:05:00,52.17,52.17,52.13,52.13,5624.0,49.8577,49.8577,49.8195,49.8195,5624.0
2015-06-08 14:10:00,52.13,52.13,52.1,52.1,4300.0,49.8195,49.8195,49.7908,49.7908,4300.0
2015-06-08 14:15:00,52.1,52.18,52.09,52.18,4000.0,49.7908,49.8673,49.7813,49.8673,4000.0
2015-06-08 14:20:00,52.18,52.2,52.16,52.19,4000.0,49.8673,49.8864,49.8482,49.8769,4000.0
2015-06-08 14:25:00,52.19,52.24,52.17,52.24,4200.0,49.8769,49.9246,49.8577,49.9246,4200.0
2015-06-08 14:30:00,52.27,52.33,52.26,52.3,6406.0,49.9533,50.0107,49.9438,49.982,6406.0
2015-06-08 14:35:00,52.33,52.35,52.31,52.33,7400.0,50.0107,50.0298,49.9915,50.0107,7400.0
2015-06-08 14:40:00,52.32,52.38,52.32,52.38,4628.0,50.0011,50.0584,50.0011,50.0584,4628.0
2015-06-08 14:45:00,52.38,52.38,52.34,52.35,3678.0,50.0584,50.0584,50.0202,50.0298,3678.0
2015-06-08 14:50:00,52.34,52.38,52.31,52.31,5400.0,50.0202,50.0584,49.9915,49.9915,5400.0
2015-06-08 14:55:00,52.31,52.33,52.27,52.28,8000.0,49.9915,50.0107,49.9533,49.9629,8000.0
2015-06-08 15:00:00,52.29,52.29,52.24,52.27,8062.0,49.9724,49.9724,49.9246,49.9533,8062.0
2015-06-08 15:05:00,52.27,52.27,52.2,52.25,31964.0,49.9533,49.9533,49.8864,49.9342,31964.0
2015-06-08 15:10:00,52.26,52.26,52.22,52.22,6148.0,49.9438,49.9438,49.9055,49.9055,6148.0
2015-06-08 15:15:00,52.26,52.27,52.23,52.26,5800.0,49.9438,49.9533,49.9151,49.9438,5800.0
2015-06-08 15:20:00,52.28,52.3,52.23,52.24,14800.0,49.9629,49.982,49.9151,49.9246,14800.0
2015-06-08 15:25:00,52.24,52.27,52.24,52.26,10556.0,49.9246,49.9533,49.9246,49.9438,10556.0
2015-06-08 15:30:00,52.26,52.31,52.25,52.26,10036.0,49.9438,49.9915,49.9342,49.9438,10036.0
2015-06-08 15:35:00,52.24,52.28,52.23,52.23,13918.0,49.9246,49.9629,49.9151,49.9151,13918.0
2015-06-08 15:40:00,52.24,52.26,52.23,52.24,16732.0,49.9246,49.9438,49.9151,49.9246,16732.0
2015-06-08 15:45:00,52.27,52.27,52.21,52.22,19200.0,49.9533,49.9533,49.896,49.9055,19200.0
2015-06-08 15:50:00,52.22,52.27,52.22,52.26,23614.0,49.9055,49.9533,49.9055,49.9438,23614.0
2015-06-08 15:55:00,52.24,52.26,52.15,52.15,44226.0,49.9246,49.9438,49.8386,49.8386,44226.0
2015-06-09 09:30:00,52.16,52.22,52.01,52.05,3636.0,49.8482,49.9055,49.7048,49.7431,3636.0
2015-06-09 09:35:00,52.37,52.37,52.1,52.12,8800.0,50.0489,50.0489,49.7908,49.81,8800.0
2015-06-09 09:40:00,52.19,52.22,52.1,52.1,4000.0,49.8769,49.9055,49.7908,49.7908,4000.0
2015-06-09 09:45:00,52.1,52.17,52.06,52.11,5620.0,49.7908,49.8577,49.7526,49.8004,5620.0
2015-06-09 09:50:00,52.16,52.21,52.02,52.07,8100.0,49.8482,49.896,49.7144,49.7622,8100.0
2015-06-09 09:55:00,52.07,52.16,51.97,52.1,30694.0,49.7622,49.8482,49.6666,49.7908,30694.0
2015-06-09 10:00:00,52.1,52.14,52.05,52.08,9400.0,49.7908,49.8291,49.7431,49.7717,9400.0
2015-06-09 10:05:00,52.08,52.09,52.05,52.07,7600.0,49.7717,49.7813,49.7431,49.7622,7600.0
2015-06-09 10:10:00,52.08,52.08,52.02,52.03,10400.0,49.7717,49.7717,49.7144,49.7239,10400.0
2015-06-09 10:15:00,52.07,52.07,51.99,52.02,7674.0,49.7622,49.7622,49.6857,49.7144,7674.0
2015-06-09 10:20:00,52.03,52.08,52.03,52.05,8600.0,49.7239,49.7717,49.7239,49.7431,8600.0
2015-06-09 10:25:00,52.05,52.05,51.97,51.99,4196.0,49.7431,49.7431,49.6666,49.6857,4196.0
2015-06-09 10:30:00,51.99,51.99,51.9,51.93,7200.0,49.6857,49.6857,49.5997,49.6284,7200.0
2015-06-09 10:35:00,51.97,52.05,51.96,52.05,2600.0,49.6666,49.7431,49.657,49.7431,2600.0
2015-06-09 10:40:00,52.06,52.13,52.05,52.1,3200.0,49.7526,49.8195,49.7431,49.7908,3200.0
2015-06-09 10:45:00,52.13,52.13,52.1,52.1,1894.0,49.8195,49.8195,49.7908,49.7908,1894.0
2015-06-09 10:50:00,52.15,52.16,52.12,52.12,2000.0,49.8386,49.8482,49.81,49.81,2000.0
2015-06-09 10:55:00,52.16,52.25,52.16,52.25,4000.0,49.8482,49.9342,49.8482,49.9342,4000.0
2015-06-09 11:00:00,52.26,52.32,52.26,52.32,10380.0,49.9438,50.0011,49.9438,50.0011,10380.0
2015-06-09 11:05:00,52.31,52.31,52.24,52.27,14620.0,49.9915,49.9915,49.9246,49.9533,14620.0
2015-06-09 11:10:00,52.27,52.35,52.27,52.35,4850.0,49.9533,50.0298,49.9533,50.0298,4850.0
2015-06-09 11:15:00,52.34,52.38,52.3,52.32,6810.0,50.0202,50.0584,49.982,50.0011,6810.0
2015-06-09 11:20:00,52.32,52.34,52.32,52.33,1200.0,50.0011,50.0202,50.0011,50.0107,1200.0
2015-06-09 11:25:00,52.35,52.35,52.33,52.35,3820.0,50.0298,50.0298,50.0107,50.0298,3820.0
2015-06-09 11:30:00,52.34,52.44,52.34,52.42,4600.0,50.0202,50.1158,50.0202,50.0967,4600.0
2015-06-09 11:35:00,52.41,52.44,52.39,52.44,2200.0,50.0871,50.1158,50.068,50.1158,2200.0
2015-06-09 11:40:00,52.41,52.47,52.41,52.47,3482.0,50.0871,50.1444,50.0871,50.1444,3482.0
2015-06-09 11:45:00,52.46,52.46,52.41,52.44,3046.0,50.1349,50.1349,50.0871,50.1158,3046.0
2015-06-09 11:50:00,52.44,52.46,52.44,52.46,3000.0,50.1158,50.1349,50.1158,50.1349,3000.0
2015-06-09 11:55:00,52.44,52.45,52.39,52.42,3800.0,50.1158,50.1253,50.068,50.0967,3800.0
2015-06-09 12:00:00,52.45,52.46,52.38,52.38,3400.0,50.1253,50.1349,50.0584,50.0584,3400.0
2015-06-09 12:05:00,52.41,52.46,52.41,52.45,2620.0,50.0871,50.1349,50.0871,50.1253,2620.0
2015-06-09 12:10:00,52.44,52.45,52.43,52.43,5672.0,50.1158,50.1253,50.1062,50.1062,5672.0
2015-06-09 12:15:00,52.46,52.48,52.45,52.47,91848.0,50.1349,50.154,50.1253,50.1444,91848.0
2015-06-09 12:20:00,52.46,52.5,52.46,52.49,2800.0,50.1349,50.1731,50.1349,50.1636,2800.0
2015-06-09 12:25:00,52.47,52.47,52.45,52.45,1000.0,50.1444,50.1444,50.1253,50.1253,1000.0
2015-06-09 12:30:00,52.48,52.49,52.46,52.48,2200.0,50.154,50.1636,50.1349,50.154,2200.0
2015-06-09 12:35:00,52.47,52.47,52.46,52.46,2600.0,50.1444,50.1444,50.1349,50.1349,2600.0
2015-06-09 12:40:00,52.47,52.49,52.47,52.47,3200.0,50.1444,50.1636,50.1444,50.1444,3200.0
2015-06-09 12:45:00,52.45,52.45,52.43,52.43,1000.0,50.1253,50.1253,50.1062,50.1062,1000.0
2015-06-09 12:50:00,52.46,52.48,52.45,52.46,7800.0,50.1349,50.154,50.1253,50.1349,7800.0
2015-06-09 12:55:00,52.46,52.48,52.44,52.45,4800.0,50.1349,50.154,50.1158,50.1253,4800.0
2015-06-09 13:00:00,52.48,52.57,52.47,52.54,16410.0,50.154,50.24,50.1444,50.2113,16410.0
2015-06-09 13:05:00,52.55,52.55,52.51,52.52,2800.0,50.2209,50.2209,50.1827,50.1922,2800.0
2015-06-09 13:10:00,52.54,52.54,52.54,52.54,1400.0,50.2113,50.2113,50.2113,50.2113,1400.0
2015-06-09 13:15:00,52.54,52.54,52.51,52.52,2600.0,50.2113,50.2113,50.1827,50.1922,2600.0
2015-06-09 13:20:00,52.54,52.57,52.53,52.55,16336.0,50.2113,50.24,50.2018,50.2209,16336.0
2015-06-09 13:25:00,52.55,52.55,52.53,52.54,2252.0,50.2209,50.2209,50.2018,50.2113,2252.0
2015-06-09 13:30:00,52.55,52.55,52.52,52.55,3600.0,50.2209,50.2209,50.1922,50.2209,3600.0
2015-06-09 13:35:00,52.56,52.58,52.56,52.57,4382.0,50.2305,50.2496,50.2305,50.24,4382.0
2015-06-09 13:40:00,52.56,52.56,52.52,52.52,4120.0,50.2305,50.2305,50.1922,50.1922,4120.0
2015-06-09 13:45:00,52.51,52.52,52.51,52.52,4628.0,50.1827,50.1922,50.1827,50.1922,4628.0
2015-06-09 13:50:00,52.52,52.54,52.51,52.53,4600.0,50.1922,50.2113,50.1827,50.2018,4600.0
2015-06-09 13:55:00,52.52,52.54,52.52,52.53,2000.0,50.1922,50.2113,50.1922,50.2018,2000.0
2015-06-09 14:00:00,52.52,52.54,52.52,52.53,2654.0,50.1922,50.2113,50.1922,50.2018,2654.0
2015-06-09 14:05:00,52.53,52.55,52.53,52.54,5204.0,50.2018,50.2209,50.2018,50.2113,5204.0
2015-06-09 14:10:00,52.54,52.55,52.52,52.53,12094.0,50.2113,50.2209,50.1922,50.2018,12094.0
2015-06-09 14:15:00,52.51,52.54,52.51,52.54,3974.0,50.1827,50.2113,50.1827,50.2113,3974.0
2015-06-09 14:20:00,52.54,52.57,52.54,52.57,2800.0,50.2113,50.24,50.2113,50.24,2800.0
2015-06-09 14:25:00,52.56,52.61,52.56,52.57,4400.0,50.2305,50.2782,50.2305,50.24,4400.0
2015-06-09 14:30:00,52.57,52.58,52.55,52.55,5424.0,50.24,50.2496,50.2209,50.2209,5424.0
2015-06-09 14:35:00,52.55,52.58,52.55,52.58,3100.0,50.2209,50.2496,50.2209,50.2496,3100.0
2015-06-09 14:40:00,52.6,52.61,52.59,52.61,4028.0,50.2687,50.2782,50.2591,50.2782,4028.0
2015-06-09 14:45:00,52.62,52.62,52.58,52.58,1948.0,50.2878,50.2878,50.2496,50.2496,1948.0
2015-06-09 14:50:00,52.58,52.58,52.49,52.52,16062.0,50.2496,50.2496,50.1636,50.1922,16062.0
2015-06-09 14:55:00,52.51,52.52,52.5,52.52,1400.0,50.1827,50.1922,50.1731,50.1922,1400.0
2015-06-09 15:00:00,52.55,52.55,52.52,52.53,2800.0,50.2209,50.2209,50.1922,50.2018,2800.0
2015-06-09 15:05:00,52.52,52.54,52.49,52.49,10800.0,50.1922,50.2113,50.1636,50.1636,10800.0
2015-06-09 15:10:00,52.49,52.49,52.47,52.49,5400.0,50.1636,50.1636,50.1444,50.1636,5400.0
2015-06-09 15:15:00,52.49,52.51,52.48,52.5,2248.0,50.1636,50.1827,50.154,50.1731,2248.0
2015-06-09 15:20:00,52.51,52.51,52.45,52.47,6122.0,50.1827,50.1827,50.1253,50.1444,6122.0
2015-06-09 15:25:00,52.47,52.47,52.42,52.42,3942.0,50.1444,50.1444,50.0967,50.0967,3942.0
2015-06-09 15:30:00,52.43,52.45,52.4,52.41,6412.0,50.1062,50.1253,50.0775,50.0871,6412.0
2015-06-09 15:35:00,52.41,52.47,52.41,52.46,6600.0,50.0871,50.1444,50.0871,50.1349,6600.0
2015-06-09 15:40:00,52.47,52.48,52.45,52.48,8628.0,50.1444,50.154,50.1253,50.154,8628.0
2015-06-09 15:45:00,52.48,52.52,52.47,52.52,15704.0,50.154,50.1922,50.1444,50.1922,15704.0
2015-06-09 15:50:00,52.52,52.59,52.52,52.59,14320.0,50.1922,50.2591,50.1922,50.2591,14320.0
2015-06-09 15:55:00,52.59,52.59,52.46,52.47,68346.0,50.2591,50.2591,50.1349,50.1444,68346.0
2015-06-10 09:30:00,52.63,52.64,52.63,52.64,2798.0,50.2974,50.3069,50.2974,50.3069,2798.0
2015-06-10 09:35:00,52.76,52.99,52.73,52.85,3600.0,50.4216,50.6414,50.3929,50.5076,3600.0
2015-06-10 09:40:00,52.93,53.0,52.88,52.88,9300.0,50.5841,50.651,50.5363,50.5363,9300.0
2015-06-10 09:45:00,52.93,52.93,52.7,52.93,8424.0,50.5841,50.5841,50.3643,50.5841,8424.0
2015-06-10 09:50:00,52.89,52.89,52.84,52.85,1900.0,50.5458,50.5458,50.498,50.5076,1900.0
2015-06-10 09:55:00,52.85,52.88,52.85,52.87,2200.0,50.5076,50.5363,50.5076,50.5267,2200.0
2015-06-10 10:00:00,52.88,52.91,52.87,52.87,3000.0,50.5363,50.5649,50.5267,50.5267,3000.0
2015-06-10 10:05:00,52.82,52.9,52.79,52.85,6220.0,50.4789,50.5554,50.4503,50.5076,6220.0
2015-06-10 10:10:00,52.88,52.88,52.76,52.76,3318.0,50.5363,50.5363,50.4216,50.4216,3318.0
2015-06-10 10:15:00,52.81,52.84,52.77,52.79,18200.0,50.4694,50.498,50.4311,50.4503,18200.0
2015-06-10 10:20:00,52.79,52.89,52.77,52.89,11800.0,50.4503,50.5458,50.4311,50.5458,11800.0
2015-06-10 10:25:00,52.89,52.9,52.89,52.9,800.0,50.5458,50.5554,50.5458,50.5554,800.0
2015-06-10 10:30:00,52.91,52.91,52.84,52.88,11392.0,50.5649,50.5649,50.498,50.5363,11392.0
2015-06-10 10:35:00,52.88,52.96,52.88,52.9,7412.0,50.5363,50.6127,50.5363,50.5554,7412.0
2015-06-10 10:40:00,52.91,52.94,52.9,52.91,4200.0,50.5649,50.5936,50.5554,50.5649,4200.0
2015-06-10 10:45:00,52.92,52.93,52.91,52.93,2800.0,50.5745,50.5841,50.5649,50.5841,2800.0
2015-06-10 10:50:00,52.91,52.96,52.9,52.96,8400.0,50.5649,50.6127,50.5554,50.6127,8400.0
2015-06-10 10:55:00,52.96,53.01,52.94,53.01,5868.0,50.6127,50.6605,50.5936,50.6605,5868.0
2015-06-10 11:00:00,53.02,53.02,52.92,52.92,3800.0,50.6701,50.6701,50.5745,50.5745,3800.0
2015-06-10 11:05:00,52.9,52.92,52.87,52.87,6842.0,50.5554,50.5745,50.5267,50.5267,6842.0
2015-06-10 11:10:00,52.88,52.99,52.84,52.97,19670.0,50.5363,50.6414,50.498,50.6223,19670.0
2015-06-10 11:15:00,52.98,53.04,52.98,53.02,8234.0,50.6318,50.6892,50.6318,50.6701,8234.0
2015-06-10 11:20:00,53.0,53.01,52.99,53.01,3200.0,50.651,50.6605,50.6414,50.6605,3200.0
2015-06-10 11:25:00,53.02,53.1,52.99,53.1,4526.0,50.6701,50.7465,50.6414,50.7465,4526.0
2015-06-10 11:30:00,53.1,53.15,53.1,53.14,5400.0,50.7465,50.7943,50.7465,50.7848,5400.0
2015-06-10 11:35:00,53.12,53.12,53.11,53.11,800.0,50.7656,50.7656,50.7561,50.7561,800.0
2015-06-10 11:40:00,53.13,53.15,53.12,53.13,4600.0,50.7752,50.7943,50.7656,50.7752,4600.0
2015-06-10 11:45:00,53.13,53.15,53.11,53.13,7060.0,50.7752,50.7943,50.7561,50.7752,7060.0
2015-06-10 11:50:00,53.13,53.13,53.12,53.13,3400.0,50.7752,50.7752,50.7656,50.7752,3400.0
2015-06-10 11:55:00,53.15,53.16,53.08,53.1,7800.0,50.7943,50.8039,50.7274,50.7465,7800.0
2015-06-10 12:00:00,53.1,53.13,53.07,53.13,9800.0,50.7465,50.7752,50.7179,50.7752,9800.0
2015-06-10 12:05:00,53.15,53.18,53.13,53.15,2134.0,50.7943,50.823,50.7752,50.7943,2134.0
2015-06-10 12:10:00,53.14,53.17,53.14,53.17,3800.0,50.7848,50.8134,50.7848,50.8134,3800.0
2015-06-10 12:15:00,53.17,53.17,53.14,53.15,8400.0,50.8134,50.8134,50.7848,50.7943,8400.0
2015-06-10 12:20:00,53.14,53.17,53.14,53.15,2000.0,50.7848,50.8134,50.7848,50.7943,2000.0
2015-06-10 12:25:00,53.14,53.17,53.13,53.17,6280.0,50.7848,50.8134,50.7752,50.8134,6280.0
2015-06-10 12:30:00,53.19,53.2,53.16,53.16,3190.0,50.8325,50.8421,50.8039,50.8039,3190.0
2015-06-10 12:35:00,53.16,53.16,53.13,53.13,3936.0,50.8039,50.8039,50.7752,50.7752,3936.0
2015-06-10 12:40:00,53.13,53.14,53.08,53.08,14422.0,50.7752,50.7848,50.7274,50.7274,14422.0
2015-06-10 12:45:00,53.09,53.12,53.07,53.12,3200.0,50.737,50.7656,50.7179,50.7656,3200.0
2015-06-10 12:50:00,53.12,53.12,53.1,53.1,3792.0,50.7656,50.7656,50.7465,50.7465,3792.0
2015-06-10 12:55:00,53.1,53.13,53.1,53.11,5000.0,50.7465,50.7752,50.7465,50.7561,5000.0
2015-06-10 13:00:00,53.12,53.13,53.12,53.12,4474.0,50.7656,50.7752,50.7656,50.7656,4474.0
2015-06-10 13:05:00,53.13,53.13,53.1,53.1,5900.0,50.7752,50.7752,50.7465,50.7465,5900.0
2015-06-10 13:10:00,53.11,53.12,53.1,53.12,4410.0,50.7561,50.7656,50.7465,50.7656,4410.0
2015-06-10 13:15:00,53.12,53.12,53.06,53.06,2800.0,50.7656,50.7656,50.7083,50.7083,2800.0
2015-06-10 13:20:00,53.03,53.07,53.03,53.07,6238.0,50.6796,50.7179,50.6796,50.7179,6238.0
2015-06-10 13:25:00,53.09,53.09,53.07,53.07,1200.0,50.737,50.737,50.7179,50.7179,1200.0
2015-06-10 13:30:00,53.09,53.09,53.04,53.07,8794.0,50.737,50.737,50.6892,50.7179,8794.0
2015-06-10 13:35:00,53.09,53.11,53.07,53.11,3000.0,50.737,50.7561,50.7179,50.7561,3000.0
2015-06-10 13:40:00,53.1,53.1,53.08,53.08,3400.0,50.7465,50.7465,50.7274,50.7274,3400.0
2015-06-10 13:45:00,53.08,53.1,53.05,53.1,9000.0,50.7274,50.7465,50.6987,50.7465,9000.0
2015-06-10 13:50:00,53.13,53.13,53.13,53.13,800.0,50.7752,50.7752,50.7752,50.7752,800.0
2015-06-10 13:55:00,53.12,53.13,53.1,53.1,3104.0,50.7656,50.7752,50.7465,50.7465,3104.0
2015-06-10 14:00:00,53.11,53.13,53.11,53.13,5200.0,50.7561,50.7752,50.7561,50.7752,5200.0
2015-06-10 14:05:00,53.14,53.14,53.1,53.12,4372.0,50.7848,50.7848,50.7465,50.7656,4372.0
2015-06-10 14:10:00,53.1,53.13,53.09,53.13,5600.0,50.7465,50.7752,50.737,50.7752,5600.0
2015-06-10 14:15:00,53.13,53.17,53.11,53.17,5400.0,50.7752,50.8134,50.7561,50.8134,5400.0
2015-06-10 14:20:00,53.18,53.19,53.17,53.19,1000.0,50.823,50.8325,50.8134,50.8325,1000.0
2015-06-10 14:25:00,53.17,53.18,53.15,53.15,8400.0,50.8134,50.823,50.7943,50.7943,8400.0
2015-06-10 14:30:00,53.15,53.17,53.15,53.17,3400.0,50.7943,50.8134,50.7943,50.8134,3400.0
2015-06-10 14:35:00,53.15,53.18,53.15,53.15,17200.0,50.7943,50.823,50.7943,50.7943,17200.0
2015-06-10 14:40:00,53.16,53.18,53.16,53.18,5500.0,50.8039,50.823,50.8039,50.823,5500.0
2015-06-10 14:45:00,53.19,53.2,53.18,53.18,4480.0,50.8325,50.8421,50.823,50.823,4480.0
2015-06-10 14:50:00,53.19,53.19,53.16,53.17,4650.0,50.8325,50.8325,50.8039,50.8134,4650.0
2015-06-10 14:55:00,53.17,53.17,53.14,53.15,10400.0,50.8134,50.8134,50.7848,50.7943,10400.0
2015-06-10 15:00:00,53.15,53.15,53.1,53.11,9610.0,50.7943,50.7943,50.7465,50.7561,9610.0
2015-06-10 15:05:00,53.1,53.11,53.1,53.1,7390.0,50.7465,50.7561,50.7465,50.7465,7390.0
2015-06-10 15:10:00,53.09,53.09,53.09,53.09,2800.0,50.737,50.737,50.737,50.737,2800.0
2015-06-10 15:15:00,53.09,53.16,53.09,53.16,16096.0,50.737,50.8039,50.737,50.8039,16096.0
2015-06-10 15:20:00,53.16,53.17,53.16,53.16,7200.0,50.8039,50.8134,50.8039,50.8039,7200.0
2015-06-10 15:25:00,53.14,53.15,53.13,53.13,10458.0,50.7848,50.7943,50.7752,50.7752,10458.0
2015-06-10 15:30:00,53.13,53.13,53.09,53.1,13936.0,50.7752,50.7752,50.737,50.7465,13936.0
2015-06-10 15:35:00,53.1,53.1,53.04,53.04,13100.0,50.7465,50.7465,50.6892,50.6892,13100.0
2015-06-10 15:40:00,53.03,53.09,53.03,53.06,16678.0,50.6796,50.737,50.6796,50.7083,16678.0
2015-06-10 15:45:00,53.07,53.07,53.04,53.04,19136.0,50.7179,50.7179,50.6892,50.6892,19136.0
2015-06-10 15:50:00,53.04,53.08,53.04,53.07,26908.0,50.6892,50.7274,50.6892,50.7179,26908.0
2015-06-10 15:55:00,53.06,53.1,53.04,53.1,72366.0,50.7083,50.7465,50.6892,50.7465,72366.0
2015-06-11 09:30:00,53.24,53.34,53.12,53.32,6784.0,50.8803,50.9759,50.7656,50.9568,6784.0
2015-06-11 09:35:00,53.26,53.3,53.12,53.23,4900.0,50.8994,50.9377,50.7656,50.8708,4900.0
2015-06-11 09:40:00,53.17,53.33,53.09,53.33,4200.0,50.8134,50.9663,50.737,50.9663,4200.0
2015-06-11 09:45:00,53.34,53.34,53.34,53.34,400.0,50.9759,50.9759,50.9759,50.9759,400.0
2015-06-11 09:50:00,53.34,53.4,53.29,53.29,4800.0,50.9759,51.0332,50.9281,50.9281,4800.0
2015-06-11 09:55:00,53.29,53.38,53.29,53.38,2400.0,50.9281,51.0141,50.9281,51.0141,2400.0
2015-06-11 10:00:00,53.38,53.38,53.31,53.33,5726.0,51.0141,51.0141,50.9472,50.9663,5726.0
2015-06-11 10:05:00,53.33,53.33,53.21,53.21,9400.0,50.9663,50.9663,50.8516,50.8516,9400.0
2015-06-11 10:10:00,53.24,53.29,53.23,53.29,10200.0,50.8803,50.9281,50.8708,50.9281,10200.0
2015-06-11 10:15:00,53.29,53.38,53.29,53.38,10900.0,50.9281,51.0141,50.9281,51.0141,10900.0
2015-06-11 10:20:00,53.38,53.38,53.37,53.38,4028.0,51.0141,51.0141,51.0046,51.0141,4028.0
2015-06-11 10:25:00,53.34,53.35,53.22,53.22,9800.0,50.9759,50.9854,50.8612,50.8612,9800.0
2015-06-11 10:30:00,53.22,53.22,53.12,53.12,7576.0,50.8612,50.8612,50.7656,50.7656,7576.0
2015-06-11 10:35:00,53.1,53.11,53.04,53.05,3660.0,50.7465,50.7561,50.6892,50.6987,3660.0
2015-06-11 10:40:00,53.04,53.13,53.01,53.13,12790.0,50.6892,50.7752,50.6605,50.7752,12790.0
2015-06-11 10:45:00,53.13,53.15,53.13,53.13,4400.0,50.7752,50.7943,50.7752,50.7752,4400.0
2015-06-11 10:50:00,53.11,53.13,53.04,53.04,6400.0,50.7561,50.7752,50.6892,50.6892,6400.0
2015-06-11 10:55:00,53.04,53.05,53.01,53.04,6430.0,50.6892,50.6987,50.6605,50.6892,6430.0
2015-06-11 11:00:00,53.02,53.05,53.02,53.04,6200.0,50.6701,50.6987,50.6701,50.6892,6200.0
2015-06-11 11:05:00,53.02,53.05,52.98,53.05,6860.0,50.6701,50.6987,50.6318,50.6987,6860.0
2015-06-11 11:10:00,53.06,53.06,53.01,53.01,3776.0,50.7083,50.7083,50.6605,50.6605,3776.0
2015-06-11 11:15:00,53.04,53.04,52.98,52.98,2800.0,50.6892,50.6892,50.6318,50.6318,2800.0
2015-06-11 11:20:00,53.01,53.01,52.99,53.01,6960.0,50.6605,50.6605,50.6414,50.6605,6960.0
2015-06-11 11:25:00,53.01,53.01,52.95,52.95,5600.0,50.6605,50.6605,50.6032,50.6032,5600.0
2015-06-11 11:30:00,52.95,52.97,52.95,52.97,6048.0,50.6032,50.6223,50.6032,50.6223,6048.0
2015-06-11 11:35:00,52.99,53.0,52.96,52.96,4600.0,50.6414,50.651,50.6127,50.6127,4600.0
2015-06-11 11:40:00,52.98,52.99,52.98,52.98,5200.0,50.6318,50.6414,50.6318,50.6318,5200.0
2015-06-11 11:45:00,52.99,53.01,52.98,53.0,4200.0,50.6414,50.6605,50.6318,50.651,4200.0
2015-06-11 11:50:00,53.01,53.01,52.97,52.99,3600.0,50.6605,50.6605,50.6223,50.6414,3600.0
2015-06-11 11:55:00,53.0,53.02,53.0,53.0,1600.0,50.651,50.6701,50.651,50.651,1600.0
2015-06-11 12:00:00,53.0,53.03,53.0,53.03,4400.0,50.651,50.6796,50.651,50.6796,4400.0
2015-06-11 12:05:00,53.05,53.05,53.01,53.01,3600.0,50.6987,50.6987,50.6605,50.6605,3600.0
2015-06-11 12:10:00,53.02,53.02,52.96,52.97,4800.0,50.6701,50.6701,50.6127,50.6223,4800.0
2015-06-11 12:15:00,52.97,52.98,52.95,52.98,5200.0,50.6223,50.6318,50.6032,50.6318,5200.0
2015-06-11 12:20:00,52.98,52.99,52.97,52.98,5080.0,50.6318,50.6414,50.6223,50.6318,5080.0
2015-06-11 12:25:00,52.98,52.98,52.98,52.98,5440.0,50.6318,50.6318,50.6318,50.6318,5440.0
2015-06-11 12:30:00,52.98,53.01,52.98,52.99,4800.0,50.6318,50.6605,50.6318,50.6414,4800.0
2015-06-11 12:35:00,52.99,53.0,52.99,53.0,800.0,50.6414,50.651,50.6414,50.651,800.0
2015-06-11 12:40:00,52.99,53.04,52.99,53.04,3900.0,50.6414,50.6892,50.6414,50.6892,3900.0
2015-06-11 12:45:00,53.03,53.03,53.01,53.02,3400.0,50.6796,50.6796,50.6605,50.6701,3400.0
2015-06-11 12:50:00,53.02,53.04,53.02,53.02,2400.0,50.6701,50.6892,50.6701,50.6701,2400.0
2015-06-11 12:55:00,53.04,53.05,53.03,53.05,3200.0,50.6892,50.6987,50.6796,50.6987,3200.0
2015-06-11 13:00:00,53.05,53.08,53.05,53.08,3800.0,50.6987,50.7274,50.6987,50.7274,3800.0
2015-06-11 13:05:00,53.09,53.09,53.08,53.08,4000.0,50.737,50.737,50.7274,50.7274,4000.0
2015-06-11 13:10:00,53.08,53.1,53.08,53.09,3608.0,50.7274,50.7465,50.7274,50.737,3608.0
2015-06-11 13:15:00,53.1,53.12,53.1,53.12,1600.0,50.7465,50.7656,50.7465,50.7656,1600.0
2015-06-11 13:20:00,53.13,53.13,53.11,53.11,12816.0,50.7752,50.7752,50.7561,50.7561,12816.0
2015-06-11 13:25:00,53.11,53.12,53.09,53.1,9400.0,50.7561,50.7656,50.737,50.7465,9400.0
2015-06-11 13:30:00,53.1,53.13,53.1,53.13,4200.0,50.7465,50.7752,50.7465,50.7752,4200.0
2015-06-11 13:35:00,53.13,53.13,53.13,53.13,0.0,50.7752,50.7752,50.7752,50.7752,0.0
2015-06-11 13:40:00,53.13,53.13,53.11,53.12,7680.0,50.7752,50.7752,50.7561,50.7656,7680.0
2015-06-11 13:45:00,53.13,53.13,53.1,53.1,10194.0,50.7752,50.7752,50.7465,50.7465,10194.0
2015-06-11 13:50:00,53.11,53.11,53.1,53.11,400.0,50.7561,50.7561,50.7465,50.7561,400.0
2015-06-11 13:55:00,53.1,53.12,53.1,53.1,4890.0,50.7465,50.7656,50.7465,50.7465,4890.0
2015-06-11 14:00:00,53.1,53.12,53.1,53.1,6030.0,50.7465,50.7656,50.7465,50.7465,6030.0
2015-06-11 14:05:00,53.1,53.11,53.1,53.1,2420.0,50.7465,50.7561,50.7465,50.7465,2420.0
2015-06-11 14:10:00,53.11,53.11,53.08,53.08,3600.0,50.7561,50.7561,50.7274,50.7274,3600.0
2015-06-11 14:15:00,53.07,53.09,53.07,53.09,4400.0,50.7179,50.737,50.7179,50.737,4400.0
2015-06-11 14:20:00,53.1,53.1,53.09,53.09,2800.0,50.7465,50.7465,50.737,50.737,2800.0
2015-06-11 14:25:00,53.09,53.09,53.01,53.01,12800.0,50.737,50.737,50.6605,50.6605,12800.0
2015-06-11 14:30:00,52.99,52.99,52.97,52.99,8200.0,50.6414,50.6414,50.6223,50.6414,8200.0
2015-06-11 14:35:00,52.99,52.99,52.93,52.94,19906.0,50.6414,50.6414,50.5841,50.5936,19906.0
2015-06-11 14:40:00,52.94,52.94,52.91,52.91,14400.0,50.5936,50.5936,50.5649,50.5649,14400.0
2015-06-11 14:45:00,52.91,52.92,52.9,52.9,16400.0,50.5649,50.5745,50.5554,50.5554,16400.0
2015-06-11 14:50:00,52.88,52.88,52.81,52.81,13724.0,50.5363,50.5363,50.4694,50.4694,13724.0
2015-06-11 14:55:00,52.83,52.83,52.73,52.77,25000.0,50.4885,50.4885,50.3929,50.4311,25000.0
2015-06-11 15:00:00,52.79,52.82,52.78,52.82,15818.0,50.4503,50.4789,50.4407,50.4789,15818.0
2015-06-11 15:05:00,52.82,52.9,52.81,52.9,12122.0,50.4789,50.5554,50.4694,50.5554,12122.0
2015-06-11 15:10:00,52.89,52.92,52.88,52.91,9796.0,50.5458,50.5745,50.5363,50.5649,9796.0
2015-06-11 15:15:00,52.93,52.93,52.85,52.87,12400.0,50.5841,50.5841,50.5076,50.5267,12400.0
2015-06-11 15:20:00,52.85,52.9,52.85,52.89,16526.0,50.5076,50.5554,50.5076,50.5458,16526.0
2015-06-11 15:25:00,52.9,52.92,52.86,52.86,13400.0,50.5554,50.5745,50.5172,50.5172,13400.0
2015-06-11 15:30:00,52.88,52.9,52.87,52.9,21846.0,50.5363,50.5554,50.5267,50.5554,21846.0
2015-06-11 15:35:00,52.9,52.92,52.88,52.9,25236.0,50.5554,50.5745,50.5363,50.5554,25236.0
2015-06-11 15:40:00,52.91,52.94,52.91,52.94,25782.0,50.5649,50.5936,50.5649,50.5936,25782.0
2015-06-11 15:45:00,52.93,52.94,52.88,52.89,25332.0,50.5841,50.5936,50.5363,50.5458,25332.0
2015-06-11 15:50:00,52.88,52.9,52.83,52.85,35320.0,50.5363,50.5554,50.4885,50.5076,35320.0
2015-06-11 15:55:00,52.85,52.91,52.8,52.91,84810.0,50.5076,50.5649,50.4598,50.5649,84810.0
2015-06-12 09:30:00,52.57,52.85,52.56,52.85,21108.0,50.24,50.5076,50.2305,50.5076,21108.0
2015-06-12 09:35:00,53.08,53.08,52.91,52.91,4100.0,50.7274,50.7274,50.5649,50.5649,4100.0
2015-06-12 09:40:00,52.9,52.93,52.88,52.91,3300.0,50.5554,50.5841,50.5363,50.5649,3300.0
2015-06-12 09:45:00,52.89,53.03,52.87,53.03,3400.0,50.5458,50.6796,50.5267,50.6796,3400.0
2015-06-12 09:50:00,52.99,52.99,52.94,52.94,2400.0,50.6414,50.6414,50.5936,50.5936,2400.0
2015-06-12 09:55:00,52.99,52.99,52.95,52.95,2328.0,50.6414,50.6414,50.6032,50.6032,2328.0
2015-06-12 10:00:00,53.03,53.07,53.03,53.05,3100.0,50.6796,50.7179,50.6796,50.6987,3100.0
2015-06-12 10:05:00,53.12,53.15,53.07,53.07,3800.0,50.7656,50.7943,50.7179,50.7179,3800.0
2015-06-12 10:10:00,53.08,53.08,53.06,53.08,3100.0,50.7274,50.7274,50.7083,50.7274,3100.0
2015-06-12 10:15:00,53.09,53.17,53.09,53.13,10648.0,50.737,50.8134,50.737,50.7752,10648.0
2015-06-12 10:20:00,53.13,53.15,53.07,53.13,13200.0,50.7752,50.7943,50.7179,50.7752,13200.0
2015-06-12 10:25:00,53.13,53.16,53.11,53.12,3800.0,50.7752,50.8039,50.7561,50.7656,3800.0
2015-06-12 10:30:00,53.1,53.1,53.02,53.02,4420.0,50.7465,50.7465,50.6701,50.6701,4420.0
2015-06-12 10:35:00,53.01,53.01,52.97,52.97,4800.0,50.6605,50.6605,50.6223,50.6223,4800.0
2015-06-12 10:40:00,52.94,52.94,52.8,52.83,3222.0,50.5936,50.5936,50.4598,50.4885,3222.0
2015-06-12 10:45:00,52.8,52.84,52.68,52.69,13238.0,50.4598,50.498,50.3451,50.3547,13238.0
2015-06-12 10:50:00,52.67,52.71,52.67,52.67,3800.0,50.3356,50.3738,50.3356,50.3356,3800.0
2015-06-12 10:55:00,52.7,52.72,52.64,52.64,8800.0,50.3643,50.3834,50.3069,50.3069,8800.0
2015-06-12 11:00:00,52.64,52.7,52.62,52.7,7994.0,50.3069,50.3643,50.2878,50.3643,7994.0
2015-06-12 11:05:00,52.71,52.77,52.71,52.74,4760.0,50.3738,50.4311,50.3738,50.4025,4760.0
2015-06-12 11:10:00,52.76,52.84,52.75,52.84,5886.0,50.4216,50.498,50.412,50.498,5886.0
2015-06-12 11:15:00,52.85,52.85,52.82,52.82,6200.0,50.5076,50.5076,50.4789,50.4789,6200.0
2015-06-12 11:20:00,52.85,52.85,52.74,52.8,7480.0,50.5076,50.5076,50.4025,50.4598,7480.0
2015-06-12 11:25:00,52.84,52.85,52.75,52.75,15400.0,50.498,50.5076,50.412,50.412,15400.0
2015-06-12 11:30:00,52.75,52.75,52.68,52.7,13434.0,50.412,50.412,50.3451,50.3643,13434.0
2015-06-12 11:35:00,52.72,52.72,52.67,52.69,7800.0,50.3834,50.3834,50.3356,50.3547,7800.0
2015-06-12 11:40:00,52.7,52.7,52.63,52.69,10812.0,50.3643,50.3643,50.2974,50.3547,10812.0
2015-06-12 11:45:00,52.69,52.7,52.65,52.67,5000.0,50.3547,50.3643,50.3165,50.3356,5000.0
2015-06-12 11:50:00,52.69,52.78,52.69,52.77,3576.0,50.3547,50.4407,50.3547,50.4311,3576.0
2015-06-12 11:55:00,52.76,52.77,52.72,52.76,4200.0,50.4216,50.4311,50.3834,50.4216,4200.0
2015-06-12 12:00:00,52.78,52.81,52.78,52.8,3400.0,50.4407,50.4694,50.4407,50.4598,3400.0
2015-06-12 12:05:00,52.78,52.78,52.73,52.76,3200.0,50.4407,50.4407,50.3929,50.4216,3200.0
2015-06-12 12:10:00,52.76,52.76,52.72,52.76,6800.0,50.4216,50.4216,50.3834,50.4216,6800.0
2015-06-12 12:15:00,52.76,52.77,52.74,52.76,3400.0,50.4216,50.4311,50.4025,50.4216,3400.0
2015-06-12 12:20:00,52.8,52.81,52.79,52.79,4400.0,50.4598,50.4694,50.4503,50.4503,4400.0
2015-06-12 12:25:00,52.8,52.8,52.77,52.8,2000.0,50.4598,50.4598,50.4311,50.4598,2000.0
2015-06-12 12:30:00,52.78,52.8,52.71,52.71,37000.0,50.4407,50.4598,50.3738,50.3738,37000.0
2015-06-12 12:35:00,52.74,52.77,52.74,52.74,4478.0,50.4025,50.4311,50.4025,50.4025,4478.0
2015-06-12 12:40:00,52.74,52.76,52.69,52.72,6380.0,50.4025,50.4216,50.3547,50.3834,6380.0
2015-06-12 12:45:00,52.73,52.77,52.73,52.74,6128.0,50.3929,50.4311,50.3929,50.4025,6128.0
2015-06-12 12:50:00,52.72,52.77,52.72,52.73,20400.0,50.3834,50.4311,50.3834,50.3929,20400.0
2015-06-12 12:55:00,52.71,52.74,52.7,52.7,7720.0,50.3738,50.4025,50.3643,50.3643,7720.0
2015-06-12 13:00:00,52.7,52.77,52.68,52.77,8600.0,50.3643,50.4311,50.3451,50.4311,8600.0
2015-06-12 13:05:00,52.75,52.8,52.74,52.76,12998.0,50.412,50.4598,50.4025,50.4216,12998.0
2015-06-12 13:10:00,52.75,52.76,52.74,52.74,2420.0,50.412,50.4216,50.4025,50.4025,2420.0
2015-06-12 13:15:00,52.76,52.76,52.72,52.72,4000.0,50.4216,50.4216,50.3834,50.3834,4000.0
2015-06-12 13:20:00,52.72,52.79,52.72,52.79,7818.0,50.3834,50.4503,50.3834,50.4503,7818.0
2015-06-12 13:25:00,52.8,52.8,52.77,52.78,8400.0,50.4598,50.4598,50.4311,50.4407,8400.0
2015-06-12 13:30:00,52.78,52.84,52.77,52.83,15440.0,50.4407,50.498,50.4311,50.4885,15440.0
2015-06-12 13:35:00,52.83,52.84,52.82,52.83,3400.0,50.4885,50.498,50.4789,50.4885,3400.0
2015-06-12 13:40:00,52.83,52.83,52.77,52.77,6600.0,50.4885,50.4885,50.4311,50.4311,6600.0
2015-06-12 13:45:00,52.74,52.79,52.74,52.79,3200.0,50.4025,50.4503,50.4025,50.4503,3200.0
2015-06-12 13:50:00,52.76,52.77,52.74,52.77,1600.0,50.4216,50.4311,50.4025,50.4311,1600.0
2015-06-12 13:55:00,52.77,52.81,52.77,52.79,6400.0,50.4311,50.4694,50.4311,50.4503,6400.0
2015-06-12 14:00:00,52.78,52.79,52.77,52.77,4600.0,50.4407,50.4503,50.4311,50.4311,4600.0
2015-06-12 14:05:00,52.78,52.78,52.75,52.77,4800.0,50.4407,50.4407,50.412,50.4311,4800.0
2015-06-12 14:10:00,52.74,52.74,52.73,52.74,4000.0,50.4025,50.4025,50.3929,50.4025,4000.0
2015-06-12 14:15:00,52.75,52.76,52.74,52.74,3600.0,50.412,50.4216,50.4025,50.4025,3600.0
2015-06-12 14:20:00,52.73,52.8,52.73,52.8,5200.0,50.3929,50.4598,50.3929,50.4598,5200.0
2015-06-12 14:25:00,52.79,52.79,52.76,52.76,4974.0,50.4503,50.4503,50.4216,50.4216,4974.0
2015-06-12 14:30:00,52.76,52.76,52.67,52.69,7000.0,50.4216,50.4216,50.3356,50.3547,7000.0
2015-06-12 14:35:00,52.69,52.7,52.66,52.69,6758.0,50.3547,50.3643,50.326,50.3547,6758.0
2015-06-12 14:40:00,52.7,52.71,52.7,52.7,2772.0,50.3643,50.3738,50.3643,50.3643,2772.0
2015-06-12 14:45:00,52.69,52.7,52.65,52.67,4262.0,50.3547,50.3643,50.3165,50.3356,4262.0
2015-06-12 14:50:00,52.65,52.67,52.63,52.66,5200.0,50.3165,50.3356,50.2974,50.326,5200.0
2015-06-12 14:55:00,52.66,52.66,52.6,52.6,4918.0,50.326,50.326,50.2687,50.2687,4918.0
2015-06-12 15:00:00,52.59,52.63,52.57,52.58,19520.0,50.2591,50.2974,50.24,50.2496,19520.0
2015-06-12 15:05:00,52.57,52.58,52.54,52.54,16400.0,50.24,50.2496,50.2113,50.2113,16400.0
2015-06-12 15:10:00,52.57,52.6,52.55,52.55,5650.0,50.24,50.2687,50.2209,50.2209,5650.0
2015-06-12 15:15:00,52.55,52.59,52.55,52.56,11460.0,50.2209,50.2591,50.2209,50.2305,11460.0
2015-06-12 15:20:00,52.58,52.59,52.57,52.59,8600.0,50.2496,50.2591,50.24,50.2591,8600.0
2015-06-12 15:25:00,52.57,52.59,52.55,52.57,9638.0,50.24,50.2591,50.2209,50.24,9638.0
2015-06-12 15:30:00,52.57,52.59,52.55,52.58,17128.0,50.24,50.2591,50.2209,50.2496,17128.0
2015-06-12 15:35:00,52.58,52.58,52.55,52.58,15310.0,50.2496,50.2496,50.2209,50.2496,15310.0
2015-06-12 15:40:00,52.58,52.59,52.54,52.58,22200.0,50.2496,50.2591,50.2113,50.2496,22200.0
2015-06-12 15:45:00,52.58,52.59,52.56,52.57,23502.0,50.2496,50.2591,50.2305,50.24,23502.0
2015-06-12 15:50:00,52.57,52.59,52.56,52.57,18744.0,50.24,50.2591,50.2305,50.24,18744.0
2015-06-12 15:55:00,52.57,52.59,52.55,52.56,40012.0,50.24,50.2591,50.2209,50.2305,40012.0
2015-06-15 09:35:00,52.09,52.12,51.88,51.88,17806.0,49.7813,49.81,49.5806,49.5806,17806.0
2015-06-15 09:40:00,52.02,52.02,51.88,51.88,8400.0,49.7144,49.7144,49.5806,49.5806,8400.0
2015-06-15 09:45:00,51.85,51.9,51.63,51.8,20290.0,49.5519,49.5997,49.3417,49.5041,20290.0
2015-06-15 09:50:00,51.8,51.84,51.76,51.84,6032.0,49.5041,49.5424,49.4659,49.5424,6032.0
2015-06-15 09:55:00,51.84,51.99,51.84,51.9,48000.0,49.5424,49.6857,49.5424,49.5997,48000.0
2015-06-15 10:00:00,51.9,51.98,51.74,51.98,16010.0,49.5997,49.6762,49.4468,49.6762,16010.0
2015-06-15 10:05:00,51.95,51.95,51.88,51.88,5598.0,49.6475,49.6475,49.5806,49.5806,5598.0
2015-06-15 10:10:00,51.88,51.91,51.85,51.88,8000.0,49.5806,49.6093,49.5519,49.5806,8000.0
2015-06-15 10:15:00,51.89,51.91,51.82,51.84,8400.0,49.5902,49.6093,49.5233,49.5424,8400.0
2015-06-15 10:20:00,51.81,51.82,51.76,51.77,6400.0,49.5137,49.5233,49.4659,49.4755,6400.0
2015-06-15 10:25:00,51.74,51.83,51.74,51.81,7400.0,49.4468,49.5328,49.4468,49.5137,7400.0
2015-06-15 10:30:00,51.81,51.83,51.74,51.74,9150.0,49.5137,49.5328,49.4468,49.4468,9150.0
2015-06-15 10:35:00,51.74,51.91,51.74,51.85,7346.0,49.4468,49.6093,49.4468,49.5519,7346.0
2015-06-15 10:40:00,51.86,51.86,51.77,51.77,3724.0,49.5615,49.5615,49.4755,49.4755,3724.0
2015-06-15 10:45:00,51.76,51.81,51.7,51.7,7926.0,49.4659,49.5137,49.4086,49.4086,7926.0
2015-06-15 10:50:00,51.69,51.77,51.69,51.74,10600.0,49.399,49.4755,49.399,49.4468,10600.0
2015-06-15 10:55:00,51.73,51.74,51.69,51.7,82298.0,49.4372,49.4468,49.399,49.4086,82298.0
2015-06-15 11:00:00,51.72,51.86,51.71,51.82,27838.0,49.4277,49.5615,49.4181,49.5233,27838.0
2015-06-15 11:05:00,51.84,51.98,51.84,51.98,19246.0,49.5424,49.6762,49.5424,49.6762,19246.0
2015-06-15 11:10:00,51.98,52.13,51.98,52.13,14202.0,49.6762,49.8195,49.6762,49.8195,14202.0
2015-06-15 11:15:00,52.12,52.13,51.97,51.97,11800.0,49.81,49.8195,49.6666,49.6666,11800.0
2015-06-15 11:20:00,51.97,52.01,51.93,51.95,3400.0,49.6666,49.7048,49.6284,49.6475,3400.0
2015-06-15 11:25:00,51.93,51.95,51.87,51.92,13584.0,49.6284,49.6475,49.571,49.6188,13584.0
2015-06-15 11:30:00,51.95,52.02,51.95,51.99,7184.0,49.6475,49.7144,49.6475,49.6857,7184.0
2015-06-15 11:35:00,52.0,52.1,51.99,52.1,58000.0,49.6953,49.7908,49.6857,49.7908,58000.0
2015-06-15 11:40:00,52.1,52.2,52.1,52.14,8000.0,49.7908,49.8864,49.7908,49.8291,8000.0
2015-06-15 11:45:00,52.14,52.19,52.1,52.19,8984.0,49.8291,49.8769,49.7908,49.8769,8984.0
2015-06-15 11:50:00,52.2,52.25,52.2,52.24,7770.0,49.8864,49.9342,49.8864,49.9246,7770.0
2015-06-15 11:55:00,52.22,52.22,52.17,52.19,18236.0,49.9055,49.9055,49.8577,49.8769,18236.0
2015-06-15 12:00:00,52.18,52.22,52.18,52.21,7700.0,49.8673,49.9055,49.8673,49.896,7700.0
2015-06-15 12:05:00,52.23,52.27,52.23,52.27,3028.0,49.9151,49.9533,49.9151,49.9533,3028.0
2015-06-15 12:10:00,52.27,52.31,52.24,52.3,17236.0,49.9533,49.9915,49.9246,49.982,17236.0
2015-06-15 12:15:00,52.3,52.31,52.3,52.31,2400.0,49.982,49.9915,49.982,49.9915,2400.0
2015-06-15 12:20:00,52.32,52.38,52.32,52.37,8218.0,50.0011,50.0584,50.0011,50.0489,8218.0
2015-06-15 12:25:00,52.36,52.37,52.34,52.36,7570.0,50.0393,50.0489,50.0202,50.0393,7570.0
2015-06-15 12:30:00,52.36,52.38,52.35,52.36,9330.0,50.0393,50.0584,50.0298,50.0393,9330.0
2015-06-15 12:35:00,52.35,52.35,52.28,52.28,6600.0,50.0298,50.0298,49.9629,49.9629,6600.0
2015-06-15 12:40:00,52.31,52.32,52.25,52.3,6400.0,49.9915,50.0011,49.9342,49.982,6400.0
2015-06-15 12:45:00,52.3,52.39,52.3,52.38,9400.0,49.982,50.068,49.982,50.0584,9400.0
2015-06-15 12:50:00,52.4,52.44,52.39,52.43,13612.0,50.0775,50.1158,50.068,50.1062,13612.0
2015-06-15 12:55:00,52.44,52.44,52.4,52.41,6644.0,50.1158,50.1158,50.0775,50.0871,6644.0
2015-06-15 13:00:00,52.4,52.4,52.38,52.4,6800.0,50.0775,50.0775,50.0584,50.0775,6800.0
2015-06-15 13:05:00,52.42,52.45,52.4,52.45,6600.0,50.0967,50.1253,50.0775,50.1253,6600.0
2015-06-15 13:10:00,52.46,52.56,52.44,52.56,27492.0,50.1349,50.2305,50.1158,50.2305,27492.0
2015-06-15 13:15:00,52.56,52.56,52.49,52.51,5892.0,50.2305,50.2305,50.1636,50.1827,5892.0
2015-06-15 13:20:00,52.5,52.5,52.46,52.46,2200.0,50.1731,50.1731,50.1349,50.1349,2200.0
2015-06-15 13:25:00,52.46,52.48,52.41,52.44,7534.0,50.1349,50.154,50.0871,50.1158,7534.0
2015-06-15 13:30:00,52.43,52.47,52.4,52.47,5800.0,50.1062,50.1444,50.0775,50.1444,5800.0
2015-06-15 13:35:00,52.45,52.52,52.44,52.52,8800.0,50.1253,50.1922,50.1158,50.1922,8800.0
2015-06-15 13:40:00,52.49,52.52,52.47,52.52,12980.0,50.1636,50.1922,50.1444,50.1922,12980.0
2015-06-15 13:45:00,52.51,52.55,52.51,52.55,6000.0,50.1827,50.2209,50.1827,50.2209,6000.0
2015-06-15 13:50:00,52.55,52.68,52.53,52.6,15660.0,50.2209,50.3451,50.2018,50.2687,15660.0
2015-06-15 13:55:00,52.59,52.63,52.59,52.61,6600.0,50.2591,50.2974,50.2591,50.2782,6600.0
2015-06-15 14:00:00,52.6,52.6,52.54,52.57,7800.0,50.2687,50.2687,50.2113,50.24,7800.0
2015-06-15 14:05:00,52.56,52.6,52.55,52.55,9560.0,50.2305,50.2687,50.2209,50.2209,9560.0
2015-06-15 14:10:00,52.55,52.69,52.55,52.67,18062.0,50.2209,50.3547,50.2209,50.3356,18062.0
2015-06-15 14:15:00,52.63,52.68,52.63,52.65,4440.0,50.2974,50.3451,50.2974,50.3165,4440.0
2015-06-15 14:20:00,52.66,52.66,52.6,52.61,7400.0,50.326,50.326,50.2687,50.2782,7400.0
2015-06-15 14:25:00,52.62,52.64,52.61,52.64,10300.0,50.2878,50.3069,50.2782,50.3069,10300.0
2015-06-15 14:30:00,52.63,52.64,52.6,52.6,3200.0,50.2974,50.3069,50.2687,50.2687,3200.0
2015-06-15 14:35:00,52.6,52.65,52.59,52.63,8400.0,50.2687,50.3165,50.2591,50.2974,8400.0
2015-06-15 14:40:00,52.64,52.7,52.63,52.68,8600.0,50.3069,50.3643,50.2974,50.3451,8600.0
2015-06-15 14:45:00,52.69,52.7,52.68,52.69,7320.0,50.3547,50.3643,50.3451,50.3547,7320.0
2015-06-15 14:50:00,52.69,52.7,52.62,52.62,9400.0,50.3547,50.3643,50.2878,50.2878,9400.0
2015-06-15 14:55:00,52.62,52.62,52.58,52.6,12242.0,50.2878,50.2878,50.2496,50.2687,12242.0
2015-06-15 15:00:00,52.58,52.63,52.58,52.61,9600.0,50.2496,50.2974,50.2496,50.2782,9600.0
2015-06-15 15:05:00,52.6,52.6,52.56,52.56,9480.0,50.2687,50.2687,50.2305,50.2305,9480.0
2015-06-15 15:10:00,52.56,52.58,52.55,52.57,12508.0,50.2305,50.2496,50.2209,50.24,12508.0
2015-06-15 15:15:00,52.58,52.58,52.54,52.54,10858.0,50.2496,50.2496,50.2113,50.2113,10858.0
2015-06-15 15:20:00,52.54,52.61,52.54,52.6,19026.0,50.2113,50.2782,50.2113,50.2687,19026.0
2015-06-15 15:25:00,52.6,52.6,52.57,52.57,13084.0,50.2687,50.2687,50.24,50.24,13084.0
2015-06-15 15:30:00,52.58,52.58,52.56,52.58,16180.0,50.2496,50.2496,50.2305,50.2496,16180.0
2015-06-15 15:35:00,52.58,52.63,52.57,52.63,16712.0,50.2496,50.2974,50.24,50.2974,16712.0
2015-06-15 15:40:00,52.63,52.67,52.62,52.66,6210.0,50.2974,50.3356,50.2878,50.326,6210.0
2015-06-15 15:45:00,52.65,52.66,52.57,52.57,11226.0,50.3165,50.326,50.24,50.24,11226.0
2015-06-15 15:50:00,52.57,52.57,52.51,52.51,13742.0,50.24,50.24,50.1827,50.1827,13742.0
2015-06-15 15:55:00,52.51,52.52,52.47,52.5,51104.0,50.1827,50.1922,50.1444,50.1731,51104.0
2015-06-16 09:30:00,52.52,52.84,52.52,52.83,21640.0,50.1922,50.498,50.1922,50.4885,21640.0
2015-06-16 09:35:00,52.84,53.04,52.7,53.04,10408.0,50.498,50.6892,50.3643,50.6892,10408.0
2015-06-16 09:40:00,53.04,53.13,53.04,53.1,23574.0,50.6892,50.7752,50.6892,50.7465,23574.0
2015-06-16 09:45:00,53.12,53.23,53.12,53.23,20240.0,50.7656,50.8708,50.7656,50.8708,20240.0
2015-06-16 09:50:00,53.24,53.25,53.09,53.09,16054.0,50.8803,50.8899,50.737,50.737,16054.0
2015-06-16 09:55:00,53.12,53.23,53.12,53.17,8200.0,50.7656,50.8708,50.7656,50.8134,8200.0
2015-06-16 10:00:00,53.15,53.15,53.07,53.12,5238.0,50.7943,50.7943,50.7179,50.7656,5238.0
2015-06-16 10:05:00,53.08,53.17,53.03,53.08,15332.0,50.7274,50.8134,50.6796,50.7274,15332.0
2015-06-16 10:10:00,53.02,53.02,52.84,52.84,3620.0,50.6701,50.6701,50.498,50.498,3620.0
2015-06-16 10:15:00,52.82,52.95,52.8,52.95,49340.0,50.4789,50.6032,50.4598,50.6032,49340.0
2015-06-16 10:20:00,52.95,52.95,52.89,52.94,4400.0,50.6032,50.6032,50.5458,50.5936,4400.0
2015-06-16 10:25:00,52.97,52.98,52.88,52.88,3992.0,50.6223,50.6318,50.5363,50.5363,3992.0
2015-06-16 10:30:00,52.88,52.98,52.86,52.9,8874.0,50.5363,50.6318,50.5172,50.5554,8874.0
2015-06-16 10:35:00,52.9,52.9,52.77,52.77,4962.0,50.5554,50.5554,50.4311,50.4311,4962.0
2015-06-16 10:40:00,52.77,52.85,52.77,52.85,7000.0,50.4311,50.5076,50.4311,50.5076,7000.0
2015-06-16 10:45:00,52.82,52.82,52.74,52.74,5020.0,50.4789,50.4789,50.4025,50.4025,5020.0
2015-06-16 10:50:00,52.74,52.77,52.65,52.65,2800.0,50.4025,50.4311,50.3165,50.3165,2800.0
2015-06-16 10:55:00,52.65,52.7,52.63,52.7,5100.0,50.3165,50.3643,50.2974,50.3643,5100.0
2015-06-16 11:00:00,52.74,52.74,52.67,52.72,12256.0,50.4025,50.4025,50.3356,50.3834,12256.0
2015-06-16 11:05:00,52.72,52.76,52.71,52.72,4800.0,50.3834,50.4216,50.3738,50.3834,4800.0
2015-06-16 11:10:00,52.75,52.82,52.73,52.8,5600.0,50.412,50.4789,50.3929,50.4598,5600.0
2015-06-16 11:15:00,52.85,52.86,52.77,52.79,7900.0,50.5076,50.5172,50.4311,50.4503,7900.0
2015-06-16 11:20:00,52.82,52.86,52.82,52.85,4820.0,50.4789,50.5172,50.4789,50.5076,4820.0
2015-06-16 11:25:00,52.91,52.92,52.88,52.91,3060.0,50.5649,50.5745,50.5363,50.5649,3060.0
2015-06-16 11:30:00,52.91,52.93,52.9,52.93,3040.0,50.5649,50.5841,50.5554,50.5841,3040.0
2015-06-16 11:35:00,52.93,52.94,52.88,52.88,3520.0,50.5841,50.5936,50.5363,50.5363,3520.0
2015-06-16 11:40:00,52.87,52.99,52.87,52.99,9656.0,50.5267,50.6414,50.5267,50.6414,9656.0
2015-06-16 11:45:00,53.02,53.06,52.99,53.06,6600.0,50.6701,50.7083,50.6414,50.7083,6600.0
2015-06-16 11:50:00,53.06,53.1,53.05,53.1,5400.0,50.7083,50.7465,50.6987,50.7465,5400.0
2015-06-16 11:55:00,53.1,53.1,53.01,53.01,9706.0,50.7465,50.7465,50.6605,50.6605,9706.0
2015-06-16 12:00:00,53.01,53.06,53.01,53.06,1800.0,50.6605,50.7083,50.6605,50.7083,1800.0
2015-06-16 12:05:00,53.07,53.1,53.06,53.1,15174.0,50.7179,50.7465,50.7083,50.7465,15174.0
2015-06-16 12:10:00,53.1,53.13,53.09,53.11,21530.0,50.7465,50.7752,50.737,50.7561,21530.0
2015-06-16 12:15:00,53.11,53.18,53.11,53.16,5286.0,50.7561,50.823,50.7561,50.8039,5286.0
2015-06-16 12:20:00,53.18,53.18,53.16,53.16,400.0,50.823,50.823,50.8039,50.8039,400.0
2015-06-16 12:25:00,53.16,53.19,53.16,53.19,3820.0,50.8039,50.8325,50.8039,50.8325,3820.0
2015-06-16 12:30:00,53.19,53.21,53.18,53.2,6828.0,50.8325,50.8516,50.823,50.8421,6828.0
2015-06-16 12:35:00,53.2,53.22,53.2,53.21,3600.0,50.8421,50.8612,50.8421,50.8516,3600.0
2015-06-16 12:40:00,53.19,53.19,53.15,53.15,2970.0,50.8325,50.8325,50.7943,50.7943,2970.0
2015-06-16 12:45:00,53.13,53.17,53.13,53.17,4000.0,50.7752,50.8134,50.7752,50.8134,4000.0
2015-06-16 12:50:00,53.17,53.17,53.14,53.14,1200.0,50.8134,50.8134,50.7848,50.7848,1200.0
2015-06-16 12:55:00,53.13,53.16,53.11,53.11,3022.0,50.7752,50.8039,50.7561,50.7561,3022.0
2015-06-16 13:00:00,53.1,53.19,53.1,53.17,7450.0,50.7465,50.8325,50.7465,50.8134,7450.0
2015-06-16 13:05:00,53.15,53.17,53.11,53.13,2000.0,50.7943,50.8134,50.7561,50.7752,2000.0
2015-06-16 13:10:00,53.11,53.13,53.11,53.13,2600.0,50.7561,50.7752,50.7561,50.7752,2600.0
2015-06-16 13:15:00,53.14,53.16,53.11,53.12,8200.0,50.7848,50.8039,50.7561,50.7656,8200.0
2015-06-16 13:20:00,53.13,53.16,53.13,53.13,5286.0,50.7752,50.8039,50.7752,50.7752,5286.0
2015-06-16 13:25:00,53.15,53.16,53.13,53.13,10350.0,50.7943,50.8039,50.7752,50.7752,10350.0
2015-06-16 13:30:00,53.15,53.16,53.11,53.11,11196.0,50.7943,50.8039,50.7561,50.7561,11196.0
2015-06-16 13:35:00,53.11,53.13,53.1,53.12,3200.0,50.7561,50.7752,50.7465,50.7656,3200.0
2015-06-16 13:40:00,53.14,53.14,53.1,53.1,1776.0,50.7848,50.7848,50.7465,50.7465,1776.0
2015-06-16 13:45:00,53.09,53.11,53.08,53.11,3800.0,50.737,50.7561,50.7274,50.7561,3800.0
2015-06-16 13:50:00,53.11,53.16,53.11,53.15,5418.0,50.7561,50.8039,50.7561,50.7943,5418.0
2015-06-16 13:55:00,53.15,53.17,53.13,53.14,10000.0,50.7943,50.8134,50.7752,50.7848,10000.0
2015-06-16 14:00:00,53.15,53.15,53.11,53.13,11694.0,50.7943,50.7943,50.7561,50.7752,11694.0
2015-06-16 14:05:00,53.15,53.16,53.13,53.15,13776.0,50.7943,50.8039,50.7752,50.7943,13776.0
2015-06-16 14:10:00,53.14,53.16,53.12,53.15,8160.0,50.7848,50.8039,50.7656,50.7943,8160.0
2015-06-16 14:15:00,53.15,53.15,53.12,53.14,3400.0,50.7943,50.7943,50.7656,50.7848,3400.0
2015-06-16 14:20:00,53.13,53.15,53.12,53.15,6240.0,50.7752,50.7943,50.7656,50.7943,6240.0
2015-06-16 14:25:00,53.13,53.13,53.1,53.11,2200.0,50.7752,50.7752,50.7465,50.7561,2200.0
2015-06-16 14:30:00,53.1,53.12,53.1,53.12,2854.0,50.7465,50.7656,50.7465,50.7656,2854.0
2015-06-16 14:35:00,53.12,53.13,53.1,53.1,2522.0,50.7656,50.7752,50.7465,50.7465,2522.0
2015-06-16 14:40:00,53.12,53.12,53.08,53.08,4536.0,50.7656,50.7656,50.7274,50.7274,4536.0
2015-06-16 14:45:00,53.09,53.12,53.08,53.1,6254.0,50.737,50.7656,50.7274,50.7465,6254.0
2015-06-16 14:50:00,53.11,53.13,53.09,53.09,13180.0,50.7561,50.7752,50.737,50.737,13180.0
2015-06-16 14:55:00,53.1,53.1,53.07,53.1,2200.0,50.7465,50.7465,50.7179,50.7465,2200.0
2015-06-16 15:00:00,53.1,53.13,53.09,53.13,9850.0,50.7465,50.7752,50.737,50.7752,9850.0
2015-06-16 15:05:00,53.13,53.14,53.1,53.13,4886.0,50.7752,50.7848,50.7465,50.7752,4886.0
2015-06-16 15:10:00,53.13,53.15,53.1,53.1,6338.0,50.7752,50.7943,50.7465,50.7465,6338.0
2015-06-16 15:15:00,53.1,53.1,53.08,53.09,6800.0,50.7465,50.7465,50.7274,50.737,6800.0
2015-06-16 15:20:00,53.07,53.12,53.07,53.1,18486.0,50.7179,50.7656,50.7179,50.7465,18486.0
2015-06-16 15:25:00,53.1,53.12,53.08,53.08,10650.0,50.7465,50.7656,50.7274,50.7274,10650.0
2015-06-16 15:30:00,53.07,53.13,53.06,53.13,10800.0,50.7179,50.7752,50.7083,50.7752,10800.0
2015-06-16 15:35:00,53.13,53.14,53.12,53.14,9426.0,50.7752,50.7848,50.7656,50.7848,9426.0
2015-06-16 15:40:00,53.13,53.15,53.11,53.12,10610.0,50.7752,50.7943,50.7561,50.7656,10610.0
2015-06-16 15:45:00,53.12,53.16,53.09,53.15,43348.0,50.7656,50.8039,50.737,50.7943,43348.0
2015-06-16 15:50:00,53.15,53.15,53.1,53.12,29054.0,50.7943,50.7943,50.7465,50.7656,29054.0
2015-06-16 15:55:00,53.12,53.13,53.05,53.07,84662.0,50.7656,50.7752,50.6987,50.7179,84662.0
2015-06-17 09:30:00,53.33,53.41,53.33,53.37,7890.0,50.9663,51.0428,50.9663,51.0046,7890.0
2015-06-17 09:35:00,53.37,53.37,53.37,53.37,200.0,51.0046,51.0046,51.0046,51.0046,200.0
2015-06-17 09:40:00,53.24,53.24,53.19,53.19,1000.0,50.8803,50.8803,50.8325,50.8325,1000.0
2015-06-17 09:45:00,53.16,53.17,53.08,53.12,3000.0,50.8039,50.8134,50.7274,50.7656,3000.0
2015-06-17 09:50:00,53.22,53.22,53.16,53.16,496.0,50.8612,50.8612,50.8039,50.8039,496.0
2015-06-17 09:55:00,53.13,53.14,53.09,53.11,870.0,50.7752,50.7848,50.737,50.7561,870.0
2015-06-17 10:00:00,53.2,53.2,53.18,53.18,1400.0,50.8421,50.8421,50.823,50.823,1400.0
2015-06-17 10:05:00,53.17,53.17,53.09,53.09,3000.0,50.8134,50.8134,50.737,50.737,3000.0
2015-06-17 10:10:00,53.05,53.05,52.97,52.97,1800.0,50.6987,50.6987,50.6223,50.6223,1800.0
2015-06-17 10:15:00,52.94,52.97,52.93,52.97,1206.0,50.5936,50.6223,50.5841,50.6223,1206.0
2015-06-17 10:20:00,52.98,52.98,52.92,52.95,9432.0,50.6318,50.6318,50.5745,50.6032,9432.0
2015-06-17 10:25:00,52.93,52.99,52.93,52.99,1600.0,50.5841,50.6414,50.5841,50.6414,1600.0
2015-06-17 10:30:00,53.0,53.0,52.92,52.92,1400.0,50.651,50.651,50.5745,50.5745,1400.0
2015-06-17 10:35:00,52.96,53.03,52.95,52.96,10514.0,50.6127,50.6796,50.6032,50.6127,10514.0
2015-06-17 10:40:00,52.94,52.98,52.93,52.98,45194.0,50.5936,50.6318,50.5841,50.6318,45194.0
2015-06-17 10:45:00,52.97,53.0,52.91,52.92,10580.0,50.6223,50.651,50.5649,50.5745,10580.0
2015-06-17 10:50:00,52.93,52.95,52.9,52.92,25620.0,50.5841,50.6032,50.5554,50.5745,25620.0
2015-06-17 10:55:00,52.92,52.94,52.9,52.94,3600.0,50.5745,50.5936,50.5554,50.5936,3600.0
2015-06-17 11:00:00,52.95,52.97,52.92,52.93,2800.0,50.6032,50.6223,50.5745,50.5841,2800.0
2015-06-17 11:05:00,52.94,52.94,52.94,52.94,600.0,50.5936,50.5936,50.5936,50.5936,600.0
2015-06-17 11:10:00,52.96,52.96,52.93,52.94,1200.0,50.6127,50.6127,50.5841,50.5936,1200.0
2015-06-17 11:15:00,52.96,52.96,52.9,52.9,2200.0,50.6127,50.6127,50.5554,50.5554,2200.0
2015-06-17 11:20:00,52.9,52.94,52.88,52.94,11220.0,50.5554,50.5936,50.5363,50.5936,11220.0
2015-06-17 11:25:00,52.94,52.94,52.87,52.87,1800.0,50.5936,50.5936,50.5267,50.5267,1800.0
2015-06-17 11:30:00,52.88,52.88,52.88,52.88,1200.0,50.5363,50.5363,50.5363,50.5363,1200.0
2015-06-17 11:35:00,52.87,52.88,52.87,52.88,1400.0,50.5267,50.5363,50.5267,50.5363,1400.0
2015-06-17 11:40:00,52.87,52.87,52.87,52.87,400.0,50.5267,50.5267,50.5267,50.5267,400.0
2015-06-17 11:45:00,52.86,52.91,52.84,52.91,2086.0,50.5172,50.5649,50.498,50.5649,2086.0
2015-06-17 11:50:00,52.92,52.94,52.92,52.93,2286.0,50.5745,50.5936,50.5745,50.5841,2286.0
2015-06-17 11:55:00,52.94,52.96,52.92,52.95,2400.0,50.5936,50.6127,50.5745,50.6032,2400.0
2015-06-17 12:00:00,52.92,52.94,52.9,52.91,11468.0,50.5745,50.5936,50.5554,50.5649,11468.0
2015-06-17 12:05:00,52.93,52.94,52.83,52.84,6732.0,50.5841,50.5936,50.4885,50.498,6732.0
2015-06-17 12:10:00,52.83,52.86,52.83,52.86,1200.0,50.4885,50.5172,50.4885,50.5172,1200.0
2015-06-17 12:15:00,52.85,52.85,52.8,52.8,4300.0,50.5076,50.5076,50.4598,50.4598,4300.0
2015-06-17 12:20:00,52.81,52.82,52.81,52.82,706.0,50.4694,50.4789,50.4694,50.4789,706.0
2015-06-17 12:25:00,52.85,52.88,52.81,52.85,26600.0,50.5076,50.5363,50.4694,50.5076,26600.0
2015-06-17 12:30:00,52.89,52.89,52.89,52.89,200.0,50.5458,50.5458,50.5458,50.5458,200.0
2015-06-17 12:35:00,52.92,52.92,52.88,52.9,2200.0,50.5745,50.5745,50.5363,50.5554,2200.0
2015-06-17 12:40:00,52.9,52.9,52.86,52.86,6676.0,50.5554,50.5554,50.5172,50.5172,6676.0
2015-06-17 12:45:00,52.85,52.87,52.85,52.85,3900.0,50.5076,50.5267,50.5076,50.5076,3900.0
2015-06-17 12:50:00,52.85,52.88,52.85,52.88,1700.0,50.5076,50.5363,50.5076,50.5363,1700.0
2015-06-17 12:55:00,52.86,52.87,52.85,52.87,2472.0,50.5172,50.5267,50.5076,50.5267,2472.0
2015-06-17 13:00:00,52.88,52.89,52.88,52.89,2400.0,50.5363,50.5458,50.5363,50.5458,2400.0
2015-06-17 13:05:00,52.89,52.89,52.88,52.88,1200.0,50.5458,50.5458,50.5363,50.5363,1200.0
2015-06-17 13:10:00,52.88,52.88,52.87,52.87,1000.0,50.5363,50.5363,50.5267,50.5267,1000.0
2015-06-17 13:15:00,52.9,52.9,52.89,52.89,400.0,50.5554,50.5554,50.5458,50.5458,400.0
2015-06-17 13:20:00,52.92,52.92,52.92,52.92,400.0,50.5745,50.5745,50.5745,50.5745,400.0
2015-06-17 13:25:00,52.91,52.97,52.91,52.94,12600.0,50.5649,50.6223,50.5649,50.5936,12600.0
2015-06-17 13:30:00,52.92,52.96,52.92,52.96,1400.0,50.5745,50.6127,50.5745,50.6127,1400.0
2015-06-17 13:35:00,52.95,52.95,52.93,52.94,2600.0,50.6032,50.6032,50.5841,50.5936,2600.0
2015-06-17 13:40:00,52.96,52.98,52.96,52.96,1200.0,50.6127,50.6318,50.6127,50.6127,1200.0
2015-06-17 13:45:00,52.99,52.99,52.96,52.96,1000.0,50.6414,50.6414,50.6127,50.6127,1000.0
2015-06-17 13:50:00,53.01,53.01,53.01,53.01,306.0,50.6605,50.6605,50.6605,50.6605,306.0
2015-06-17 13:55:00,53.05,53.1,53.05,53.07,2126.0,50.6987,50.7465,50.6987,50.7179,2126.0
2015-06-17 14:00:00,53.04,53.11,52.82,53.11,11860.0,50.6892,50.7561,50.4789,50.7561,11860.0
2015-06-17 14:05:00,53.08,53.15,52.99,53.1,2046.0,50.7274,50.7943,50.6414,50.7465,2046.0
2015-06-17 14:10:00,53.04,53.04,53.02,53.02,1000.0,50.6892,50.6892,50.6701,50.6701,1000.0
2015-06-17 14:15:00,53.05,53.05,52.95,52.97,1700.0,50.6987,50.6987,50.6032,50.6223,1700.0
2015-06-17 14:20:00,52.94,52.94,52.84,52.85,1020.0,50.5936,50.5936,50.498,50.5076,1020.0
2015-06-17 14:25:00,52.86,52.92,52.83,52.92,2200.0,50.5172,50.5745,50.4885,50.5745,2200.0
2015-06-17 14:30:00,52.92,53.03,52.9,52.99,6702.0,50.5745,50.6796,50.5554,50.6414,6702.0
2015-06-17 14:35:00,52.96,53.0,52.96,53.0,1600.0,50.6127,50.651,50.6127,50.651,1600.0
2015-06-17 14:40:00,53.04,53.11,53.02,53.09,4376.0,50.6892,50.7561,50.6701,50.737,4376.0
2015-06-17 14:45:00,53.1,53.21,53.1,53.21,45600.0,50.7465,50.8516,50.7465,50.8516,45600.0
2015-06-17 14:50:00,53.18,53.26,53.18,53.25,3200.0,50.823,50.8994,50.823,50.8899,3200.0
2015-06-17 14:55:00,53.27,53.29,53.19,53.19,7198.0,50.909,50.9281,50.8325,50.8325,7198.0
2015-06-17 15:00:00,53.17,53.17,53.11,53.12,1200.0,50.8134,50.8134,50.7561,50.7656,1200.0
2015-06-17 15:05:00,53.06,53.06,53.06,53.06,734.0,50.7083,50.7083,50.7083,50.7083,734.0
2015-06-17 15:10:00,53.05,53.1,53.04,53.1,2600.0,50.6987,50.7465,50.6892,50.7465,2600.0
2015-06-17 15:15:00,53.12,53.21,53.12,53.16,7800.0,50.7656,50.8516,50.7656,50.8039,7800.0
2015-06-17 15:20:00,53.13,53.14,53.1,53.13,2186.0,50.7752,50.7848,50.7465,50.7752,2186.0
2015-06-17 15:25:00,53.12,53.18,53.12,53.12,2800.0,50.7656,50.823,50.7656,50.7656,2800.0
2015-06-17 15:30:00,53.1,53.13,53.08,53.09,5268.0,50.7465,50.7752,50.7274,50.737,5268.0
2015-06-17 15:35:00,53.09,53.14,53.09,53.09,4000.0,50.737,50.7848,50.737,50.737,4000.0
2015-06-17 15:40:00,53.09,53.13,53.09,53.1,8000.0,50.737,50.7752,50.737,50.7465,8000.0
2015-06-17 15:45:00,53.13,53.13,53.05,53.09,7400.0,50.7752,50.7752,50.6987,50.737,7400.0
2015-06-17 15:50:00,53.1,53.14,53.07,53.1,8800.0,50.7465,50.7848,50.7179,50.7465,8800.0
2015-06-17 15:55:00,53.12,53.17,53.08,53.08,42606.0,50.7656,50.8134,50.7274,50.7274,42606.0
2015-06-18 09:30:00,53.19,53.19,52.93,52.93,2946.0,50.8325,50.8325,50.5841,50.5841,2946.0
2015-06-18 09:35:00,53.15,53.16,53.15,53.15,810.0,50.7943,50.8039,50.7943,50.7943,810.0
2015-06-18 09:40:00,53.29,53.29,53.13,53.19,4200.0,50.9281,50.9281,50.7752,50.8325,4200.0
2015-06-18 09:45:00,53.27,53.28,53.24,53.24,35000.0,50.909,50.9185,50.8803,50.8803,35000.0
2015-06-18 09:50:00,53.25,53.27,53.21,53.22,38026.0,50.8899,50.909,50.8516,50.8612,38026.0
2015-06-18 09:55:00,53.26,53.31,53.23,53.28,31200.0,50.8994,50.9472,50.8708,50.9185,31200.0
2015-06-18 10:00:00,53.32,53.36,53.26,53.27,8200.0,50.9568,50.995,50.8994,50.909,8200.0
2015-06-18 10:05:00,53.24,53.35,53.24,53.35,10712.0,50.8803,50.9854,50.8803,50.9854,10712.0
2015-06-18 10:10:00,53.34,53.43,53.32,53.41,4600.0,50.9759,51.0619,50.9568,51.0428,4600.0
2015-06-18 10:15:00,53.45,53.57,53.45,53.57,3800.0,51.081,51.1957,51.081,51.1957,3800.0
2015-06-18 10:20:00,53.57,53.68,53.55,53.68,5662.0,51.1957,51.3008,51.1766,51.3008,5662.0
2015-06-18 10:25:00,53.66,53.67,53.53,53.55,13500.0,51.2817,51.2913,51.1575,51.1766,13500.0
2015-06-18 10:30:00,53.55,53.57,53.39,53.39,3800.0,51.1766,51.1957,51.0237,51.0237,3800.0
2015-06-18 10:35:00,53.4,53.49,53.4,53.49,6200.0,51.0332,51.1192,51.0332,51.1192,6200.0
2015-06-18 10:40:00,53.48,53.56,53.48,53.56,2772.0,51.1097,51.1861,51.1097,51.1861,2772.0
2015-06-18 10:45:00,53.56,53.69,53.55,53.69,1858.0,51.1861,51.3104,51.1766,51.3104,1858.0
2015-06-18 10:50:00,53.69,53.74,53.63,53.63,5800.0,51.3104,51.3582,51.253,51.253,5800.0
2015-06-18 10:55:00,53.63,53.66,53.52,53.52,6368.0,51.253,51.2817,51.1479,51.1479,6368.0
2015-06-18 11:00:00,53.52,53.56,53.47,53.5,16400.0,51.1479,51.1861,51.1001,51.1288,16400.0
2015-06-18 11:05:00,53.46,53.52,53.46,53.47,9420.0,51.0906,51.1479,51.0906,51.1001,9420.0
2015-06-18 11:10:00,53.45,53.47,53.45,53.45,3252.0,51.081,51.1001,51.081,51.081,3252.0
2015-06-18 11:15:00,53.45,53.47,53.4,53.4,11200.0,51.081,51.1001,51.0332,51.0332,11200.0
2015-06-18 11:20:00,53.38,53.4,53.35,53.35,1800.0,51.0141,51.0332,50.9854,50.9854,1800.0
2015-06-18 11:25:00,53.37,53.45,53.37,53.44,4800.0,51.0046,51.081,51.0046,51.0715,4800.0
2015-06-18 11:30:00,53.45,53.45,53.4,53.43,3400.0,51.081,51.081,51.0332,51.0619,3400.0
2015-06-18 11:35:00,53.43,53.45,53.43,53.43,3800.0,51.0619,51.081,51.0619,51.0619,3800.0
2015-06-18 11:40:00,53.42,53.46,53.41,53.43,5750.0,51.0523,51.0906,51.0428,51.0619,5750.0
2015-06-18 11:45:00,53.47,53.47,53.41,53.41,5280.0,51.1001,51.1001,51.0428,51.0428,5280.0
2015-06-18 11:50:00,53.4,53.47,53.4,53.47,5800.0,51.0332,51.1001,51.0332,51.1001,5800.0
2015-06-18 11:55:00,53.46,53.52,53.46,53.52,4000.0,51.0906,51.1479,51.0906,51.1479,4000.0
2015-06-18 12:00:00,53.51,53.51,53.48,53.49,3400.0,51.1384,51.1384,51.1097,51.1192,3400.0
2015-06-18 12:05:00,53.48,53.48,53.45,53.48,1352.0,51.1097,51.1097,51.081,51.1097,1352.0
2015-06-18 12:10:00,53.47,53.51,53.47,53.51,4412.0,51.1001,51.1384,51.1001,51.1384,4412.0
2015-06-18 12:15:00,53.49,53.52,53.49,53.49,17260.0,51.1192,51.1479,51.1192,51.1192,17260.0
2015-06-18 12:20:00,53.47,53.51,53.47,53.49,3400.0,51.1001,51.1384,51.1001,51.1192,3400.0
2015-06-18 12:25:00,53.49,53.5,53.49,53.49,600.0,51.1192,51.1288,51.1192,51.1192,600.0
2015-06-18 12:30:00,53.54,53.63,53.54,53.63,1800.0,51.167,51.253,51.167,51.253,1800.0
2015-06-18 12:35:00,53.63,53.66,53.57,53.61,7618.0,51.253,51.2817,51.1957,51.2339,7618.0
2015-06-18 12:40:00,53.64,53.64,53.62,53.62,3000.0,51.2626,51.2626,51.2435,51.2435,3000.0
2015-06-18 12:45:00,53.61,53.63,53.6,53.6,18600.0,51.2339,51.253,51.2244,51.2244,18600.0
2015-06-18 12:50:00,53.63,53.67,53.62,53.67,3496.0,51.253,51.2913,51.2435,51.2913,3496.0
2015-06-18 12:55:00,53.66,53.68,53.65,53.68,4678.0,51.2817,51.3008,51.2721,51.3008,4678.0
2015-06-18 13:00:00,53.68,53.78,53.68,53.73,9060.0,51.3008,51.3964,51.3008,51.3486,9060.0
2015-06-18 13:05:00,53.7,53.7,53.66,53.67,3000.0,51.3199,51.3199,51.2817,51.2913,3000.0
2015-06-18 13:10:00,53.67,53.73,53.66,53.66,3400.0,51.2913,51.3486,51.2817,51.2817,3400.0
2015-06-18 13:15:00,53.66,53.66,53.59,53.59,3800.0,51.2817,51.2817,51.2148,51.2148,3800.0
2015-06-18 13:20:00,53.59,53.59,53.48,53.49,5200.0,51.2148,51.2148,51.1097,51.1192,5200.0
2015-06-18 13:25:00,53.49,53.52,53.47,53.52,5400.0,51.1192,51.1479,51.1001,51.1479,5400.0
2015-06-18 13:30:00,53.52,53.54,53.49,53.49,1600.0,51.1479,51.167,51.1192,51.1192,1600.0
2015-06-18 13:35:00,53.49,53.53,53.49,53.49,6894.0,51.1192,51.1575,51.1192,51.1192,6894.0
2015-06-18 13:40:00,53.49,53.51,53.49,53.5,1400.0,51.1192,51.1384,51.1192,51.1288,1400.0
2015-06-18 13:45:00,53.53,53.53,53.48,53.48,3460.0,51.1575,51.1575,51.1097,51.1097,3460.0
2015-06-18 13:50:00,53.51,53.51,53.49,53.49,2600.0,51.1384,51.1384,51.1192,51.1192,2600.0
2015-06-18 13:55:00,53.47,53.47,53.46,53.47,1084.0,51.1001,51.1001,51.0906,51.1001,1084.0
2015-06-18 14:00:00,53.49,53.56,53.49,53.56,14062.0,51.1192,51.1861,51.1192,51.1861,14062.0
2015-06-18 14:05:00,53.56,53.59,53.56,53.59,2000.0,51.1861,51.2148,51.1861,51.2148,2000.0
2015-06-18 14:10:00,53.61,53.61,53.57,53.57,4808.0,51.2339,51.2339,51.1957,51.1957,4808.0
2015-06-18 14:15:00,53.56,53.57,53.52,53.52,4200.0,51.1861,51.1957,51.1479,51.1479,4200.0
2015-06-18 14:20:00,53.52,53.57,53.52,53.56,4890.0,51.1479,51.1957,51.1479,51.1861,4890.0
2015-06-18 14:25:00,53.55,53.55,53.52,53.52,1090.0,51.1766,51.1766,51.1479,51.1479,1090.0
2015-06-18 14:30:00,53.55,53.56,53.52,53.52,3280.0,51.1766,51.1861,51.1479,51.1479,3280.0
2015-06-18 14:35:00,53.51,53.55,53.5,53.55,4726.0,51.1384,51.1766,51.1288,51.1766,4726.0
2015-06-18 14:40:00,53.6,53.61,53.59,53.59,3000.0,51.2244,51.2339,51.2148,51.2148,3000.0
2015-06-18 14:45:00,53.6,53.6,53.6,53.6,1000.0,51.2244,51.2244,51.2244,51.2244,1000.0
2015-06-18 14:50:00,53.63,53.63,53.6,53.62,4030.0,51.253,51.253,51.2244,51.2435,4030.0
2015-06-18 14:55:00,53.62,53.62,53.6,53.6,1600.0,51.2435,51.2435,51.2244,51.2244,1600.0
2015-06-18 15:00:00,53.57,53.58,53.57,53.58,600.0,51.1957,51.2052,51.1957,51.2052,600.0
2015-06-18 15:05:00,53.56,53.56,53.54,53.55,4800.0,51.1861,51.1861,51.167,51.1766,4800.0
2015-06-18 15:10:00,53.56,53.6,53.56,53.59,4066.0,51.1861,51.2244,51.1861,51.2148,4066.0
2015-06-18 15:15:00,53.58,53.59,53.57,53.57,8366.0,51.2052,51.2148,51.1957,51.1957,8366.0
2015-06-18 15:20:00,53.6,53.67,53.6,53.67,5900.0,51.2244,51.2913,51.2244,51.2913,5900.0
2015-06-18 15:25:00,53.68,53.69,53.65,53.66,3400.0,51.3008,51.3104,51.2721,51.2817,3400.0
2015-06-18 15:30:00,53.66,53.72,53.66,53.72,12200.0,51.2817,51.339,51.2817,51.339,12200.0
2015-06-18 15:35:00,53.72,53.76,53.71,53.72,21314.0,51.339,51.3773,51.3295,51.339,21314.0
2015-06-18 15:40:00,53.72,53.84,53.71,53.79,18838.0,51.339,51.4537,51.3295,51.4059,18838.0
2015-06-18 15:45:00,53.8,53.83,53.76,53.77,37430.0,51.4155,51.4442,51.3773,51.3868,37430.0
2015-06-18 15:50:00,53.79,53.79,53.74,53.75,34544.0,51.4059,51.4059,51.3582,51.3677,34544.0
2015-06-18 15:55:00,53.76,53.77,53.68,53.69,94104.0,51.3773,51.3868,51.3008,51.3104,94104.0
2015-06-19 09:35:00,53.68,53.68,53.4,53.43,120352.0,51.3008,51.3008,51.0332,51.0619,120352.0
2015-06-19 09:40:00,53.41,53.52,53.35,53.44,5510.0,51.0428,51.1479,50.9854,51.0715,5510.0
2015-06-19 09:45:00,53.49,53.5,53.38,53.49,5570.0,51.1192,51.1288,51.0141,51.1192,5570.0
2015-06-19 09:50:00,53.49,53.5,53.38,53.43,3868.0,51.1192,51.1288,51.0141,51.0619,3868.0
2015-06-19 09:55:00,53.48,53.49,53.46,53.46,1000.0,51.1097,51.1192,51.0906,51.0906,1000.0
2015-06-19 10:00:00,53.45,53.46,53.42,53.44,2600.0,51.081,51.0906,51.0523,51.0715,2600.0
2015-06-19 10:05:00,53.43,53.44,53.35,53.35,12020.0,51.0619,51.0715,50.9854,50.9854,12020.0
2015-06-19 10:10:00,53.33,53.37,53.31,53.36,2820.0,50.9663,51.0046,50.9472,50.995,2820.0
2015-06-19 10:15:00,53.35,53.38,53.32,53.36,4200.0,50.9854,51.0141,50.9568,50.995,4200.0
2015-06-19 10:20:00,53.38,53.38,53.37,53.37,7400.0,51.0141,51.0141,51.0046,51.0046,7400.0
2015-06-19 10:25:00,53.37,53.4,53.36,53.4,70020.0,51.0046,51.0332,50.995,51.0332,70020.0
2015-06-19 10:30:00,53.42,53.49,53.41,53.44,20420.0,51.0523,51.1192,51.0428,51.0715,20420.0
2015-06-19 10:35:00,53.45,53.45,53.43,53.43,8040.0,51.081,51.081,51.0619,51.0619,8040.0
2015-06-19 10:40:00,53.44,53.44,53.4,53.43,1200.0,51.0715,51.0715,51.0332,51.0619,1200.0
2015-06-19 10:45:00,53.43,53.45,53.43,53.45,4200.0,51.0619,51.081,51.0619,51.081,4200.0
2015-06-19 10:50:00,53.45,53.5,53.44,53.5,5200.0,51.081,51.1288,51.0715,51.1288,5200.0
2015-06-19 10:55:00,53.52,53.53,53.49,53.52,3000.0,51.1479,51.1575,51.1192,51.1479,3000.0
2015-06-19 11:00:00,53.51,53.51,53.47,53.48,3400.0,51.1384,51.1384,51.1001,51.1097,3400.0
2015-06-19 11:05:00,53.48,53.5,53.47,53.5,5800.0,51.1097,51.1288,51.1001,51.1288,5800.0
2015-06-19 11:10:00,53.5,53.5,53.48,53.49,7604.0,51.1288,51.1288,51.1097,51.1192,7604.0
2015-06-19 11:15:00,53.49,53.49,53.47,53.48,9696.0,51.1192,51.1192,51.1001,51.1097,9696.0
2015-06-19 11:20:00,53.47,53.48,53.43,53.47,10800.0,51.1001,51.1097,51.0619,51.1001,10800.0
2015-06-19 11:25:00,53.47,53.5,53.46,53.49,9350.0,51.1001,51.1288,51.0906,51.1192,9350.0
2015-06-19 11:30:00,53.48,53.48,53.45,53.48,2200.0,51.1097,51.1097,51.081,51.1097,2200.0
2015-06-19 11:35:00,53.48,53.5,53.47,53.5,3870.0,51.1097,51.1288,51.1001,51.1288,3870.0
2015-06-19 11:40:00,53.49,53.49,53.41,53.41,5820.0,51.1192,51.1192,51.0428,51.0428,5820.0
2015-06-19 11:45:00,53.41,53.43,53.38,53.42,10000.0,51.0428,51.0619,51.0141,51.0523,10000.0
2015-06-19 11:50:00,53.45,53.45,53.38,53.38,13148.0,51.081,51.081,51.0141,51.0141,13148.0
2015-06-19 11:55:00,53.38,53.38,53.35,53.35,5000.0,51.0141,51.0141,50.9854,50.9854,5000.0
2015-06-19 12:00:00,53.36,53.36,53.34,53.34,2200.0,50.995,50.995,50.9759,50.9759,2200.0
2015-06-19 12:05:00,53.33,53.35,53.33,53.34,7602.0,50.9663,50.9854,50.9663,50.9759,7602.0
2015-06-19 12:10:00,53.35,53.37,53.33,53.35,17584.0,50.9854,51.0046,50.9663,50.9854,17584.0
2015-06-19 12:15:00,53.35,53.35,53.29,53.29,4600.0,50.9854,50.9854,50.9281,50.9281,4600.0
2015-06-19 12:20:00,53.31,53.32,53.29,53.3,1200.0,50.9472,50.9568,50.9281,50.9377,1200.0
2015-06-19 12:25:00,53.31,53.37,53.3,53.32,19836.0,50.9472,51.0046,50.9377,50.9568,19836.0
2015-06-19 12:30:00,53.32,53.34,53.29,53.29,6400.0,50.9568,50.9759,50.9281,50.9281,6400.0
2015-06-19 12:35:00,53.3,53.31,53.29,53.31,1400.0,50.9377,50.9472,50.9281,50.9472,1400.0
2015-06-19 12:40:00,53.29,53.3,53.27,53.27,3200.0,50.9281,50.9377,50.909,50.909,3200.0
2015-06-19 12:45:00,53.27,53.28,53.26,53.28,2200.0,50.909,50.9185,50.8994,50.9185,2200.0
2015-06-19 12:50:00,53.26,53.27,53.25,53.26,3400.0,50.8994,50.909,50.8899,50.8994,3400.0
2015-06-19 12:55:00,53.26,53.27,53.24,53.27,2600.0,50.8994,50.909,50.8803,50.909,2600.0
2015-06-19 13:00:00,53.25,53.27,53.25,53.26,1200.0,50.8899,50.909,50.8899,50.8994,1200.0
2015-06-19 13:05:00,53.26,53.26,53.22,53.22,6352.0,50.8994,50.8994,50.8612,50.8612,6352.0
2015-06-19 13:10:00,53.22,53.22,53.19,53.2,6400.0,50.8612,50.8612,50.8325,50.8421,6400.0
2015-06-19 13:15:00,53.21,53.21,53.18,53.18,6178.0,50.8516,50.8516,50.823,50.823,6178.0
2015-06-19 13:20:00,53.2,53.22,53.18,53.2,8198.0,50.8421,50.8612,50.823,50.8421,8198.0
2015-06-19 13:25:00,53.23,53.24,53.21,53.21,2600.0,50.8708,50.8803,50.8516,50.8516,2600.0
2015-06-19 13:30:00,53.24,53.26,53.22,53.22,8800.0,50.8803,50.8994,50.8612,50.8612,8800.0
2015-06-19 13:35:00,53.23,53.23,53.2,53.21,7816.0,50.8708,50.8708,50.8421,50.8516,7816.0
2015-06-19 13:40:00,53.22,53.22,53.21,53.22,660.0,50.8612,50.8612,50.8516,50.8612,660.0
2015-06-19 13:45:00,53.21,53.21,53.19,53.19,4600.0,50.8516,50.8516,50.8325,50.8325,4600.0
2015-06-19 13:50:00,53.19,53.21,53.18,53.2,15008.0,50.8325,50.8516,50.823,50.8421,15008.0
2015-06-19 13:55:00,53.2,53.25,53.2,53.25,5222.0,50.8421,50.8899,50.8421,50.8899,5222.0
2015-06-19 14:00:00,53.26,53.29,53.23,53.24,8600.0,50.8994,50.9281,50.8708,50.8803,8600.0
2015-06-19 14:05:00,53.26,53.26,53.26,53.26,200.0,50.8994,50.8994,50.8994,50.8994,200.0
2015-06-19 14:10:00,53.27,53.27,53.26,53.26,1862.0,50.909,50.909,50.8994,50.8994,1862.0
2015-06-19 14:15:00,53.24,53.26,53.23,53.24,3300.0,50.8803,50.8994,50.8708,50.8803,3300.0
2015-06-19 14:20:00,53.24,53.26,53.22,53.23,5000.0,50.8803,50.8994,50.8612,50.8708,5000.0
2015-06-19 14:25:00,53.22,53.23,53.16,53.16,3600.0,50.8612,50.8708,50.8039,50.8039,3600.0
2015-06-19 14:30:00,53.15,53.16,53.14,53.15,4478.0,50.7943,50.8039,50.7848,50.7943,4478.0
2015-06-19 14:35:00,53.19,53.2,53.17,53.17,2000.0,50.8325,50.8421,50.8134,50.8134,2000.0
2015-06-19 14:40:00,53.16,53.16,53.12,53.15,7580.0,50.8039,50.8039,50.7656,50.7943,7580.0
2015-06-19 14:45:00,53.15,53.15,53.12,53.13,1400.0,50.7943,50.7943,50.7656,50.7752,1400.0
2015-06-19 14:50:00,53.13,53.15,53.09,53.09,6500.0,50.7752,50.7943,50.737,50.737,6500.0
2015-06-19 14:55:00,53.12,53.13,53.06,53.07,26202.0,50.7656,50.7752,50.7083,50.7179,26202.0
2015-06-19 15:00:00,53.07,53.12,53.06,53.1,7380.0,50.7179,50.7656,50.7083,50.7465,7380.0
2015-06-19 15:05:00,53.1,53.1,53.08,53.09,5400.0,50.7465,50.7465,50.7274,50.737,5400.0
2015-06-19 15:10:00,53.09,53.11,53.06,53.09,9646.0,50.737,50.7561,50.7083,50.737,9646.0
2015-06-19 15:15:00,53.1,53.1,53.05,53.06,18760.0,50.7465,50.7465,50.6987,50.7083,18760.0
2015-06-19 15:20:00,53.06,53.08,53.05,53.06,8600.0,50.7083,50.7274,50.6987,50.7083,8600.0
2015-06-19 15:25:00,53.06,53.08,53.06,53.07,7222.0,50.7083,50.7274,50.7083,50.7179,7222.0
2015-06-19 15:30:00,53.08,53.12,53.05,53.12,11578.0,50.7274,50.7656,50.6987,50.7656,11578.0
2015-06-19 15:35:00,53.12,53.13,53.08,53.08,10060.0,50.7656,50.7752,50.7274,50.7274,10060.0
2015-06-19 15:40:00,53.08,53.12,53.08,53.1,10660.0,50.7274,50.7656,50.7274,50.7465,10660.0
2015-06-19 15:45:00,53.11,53.2,53.08,53.2,33750.0,50.7561,50.8421,50.7274,50.8421,33750.0
2015-06-19 15:50:00,53.19,53.24,53.19,53.2,27754.0,50.8325,50.8803,50.8325,50.8421,27754.0
2015-06-19 15:55:00,53.18,53.2,53.08,53.08,83898.0,50.823,50.8421,50.7274,50.7274,83898.0
2015-06-22 09:30:00,53.48,53.48,53.48,53.48,4122.0,51.1097,51.1097,51.1097,51.1097,4122.0
2015-06-22 09:35:00,53.34,53.73,53.3,53.69,4400.0,50.9759,51.3486,50.9377,51.3104,4400.0
2015-06-22 09:40:00,53.54,53.61,53.47,53.6,2160.0,51.167,51.2339,51.1001,51.2244,2160.0
2015-06-22 09:45:00,53.62,53.67,53.62,53.63,2000.0,51.2435,51.2913,51.2435,51.253,2000.0
2015-06-22 09:50:00,53.63,53.63,53.6,53.6,600.0,51.253,51.253,51.2244,51.2244,600.0
2015-06-22 09:55:00,53.65,53.65,53.59,53.6,1000.0,51.2721,51.2721,51.2148,51.2244,1000.0
2015-06-22 10:00:00,53.58,53.6,53.53,53.53,4800.0,51.2052,51.2244,51.1575,51.1575,4800.0
2015-06-22 10:05:00,53.52,53.58,53.52,53.58,3160.0,51.1479,51.2052,51.1479,51.2052,3160.0
2015-06-22 10:10:00,53.58,53.59,53.55,53.59,2600.0,51.2052,51.2148,51.1766,51.2148,2600.0
2015-06-22 10:15:00,53.57,53.58,53.57,53.58,2000.0,51.1957,51.2052,51.1957,51.2052,2000.0
2015-06-22 10:20:00,53.58,53.6,53.49,53.49,3350.0,51.2052,51.2244,51.1192,51.1192,3350.0
2015-06-22 10:25:00,53.51,53.51,53.46,53.47,2000.0,51.1384,51.1384,51.0906,51.1001,2000.0
2015-06-22 10:30:00,53.47,53.49,53.47,53.48,2000.0,51.1001,51.1192,51.1001,51.1097,2000.0
2015-06-22 10:35:00,53.49,53.51,53.47,53.47,1000.0,51.1192,51.1384,51.1001,51.1001,1000.0
2015-06-22 10:40:00,53.46,53.52,53.46,53.52,2800.0,51.0906,51.1479,51.0906,51.1479,2800.0
2015-06-22 10:45:00,53.52,53.54,53.52,53.52,1000.0,51.1479,51.167,51.1479,51.1479,1000.0
2015-06-22 10:50:00,53.49,53.49,53.47,53.47,1200.0,51.1192,51.1192,51.1001,51.1001,1200.0
2015-06-22 10:55:00,53.47,53.48,53.47,53.48,800.0,51.1001,51.1097,51.1001,51.1097,800.0
2015-06-22 11:00:00,53.48,53.53,53.48,53.53,1798.0,51.1097,51.1575,51.1097,51.1575,1798.0
2015-06-22 11:05:00,53.56,53.61,53.56,53.58,4884.0,51.1861,51.2339,51.1861,51.2052,4884.0
2015-06-22 11:10:00,53.6,53.69,53.6,53.69,4200.0,51.2244,51.3104,51.2244,51.3104,4200.0
2015-06-22 11:15:00,53.71,53.71,53.67,53.67,4400.0,51.3295,51.3295,51.2913,51.2913,4400.0
2015-06-22 11:20:00,53.66,53.72,53.66,53.72,800.0,51.2817,51.339,51.2817,51.339,800.0
2015-06-22 11:25:00,53.72,53.76,53.72,53.72,7200.0,51.339,51.3773,51.339,51.339,7200.0
2015-06-22 11:30:00,53.74,53.75,53.74,53.75,400.0,51.3582,51.3677,51.3582,51.3677,400.0
2015-06-22 11:35:00,53.76,53.77,53.76,53.77,2800.0,51.3773,51.3868,51.3773,51.3868,2800.0
2015-06-22 11:40:00,53.76,53.76,53.74,53.74,1200.0,51.3773,51.3773,51.3582,51.3582,1200.0
2015-06-22 11:45:00,53.75,53.77,53.75,53.77,1800.0,51.3677,51.3868,51.3677,51.3868,1800.0
2015-06-22 11:50:00,53.77,53.77,53.69,53.69,3800.0,51.3868,51.3868,51.3104,51.3104,3800.0
2015-06-22 11:55:00,53.7,53.7,53.65,53.65,3200.0,51.3199,51.3199,51.2721,51.2721,3200.0
2015-06-22 12:00:00,53.65,53.65,53.65,53.65,200.0,51.2721,51.2721,51.2721,51.2721,200.0
2015-06-22 12:05:00,53.63,53.67,53.6,53.6,5596.0,51.253,51.2913,51.2244,51.2244,5596.0
2015-06-22 12:10:00,53.6,53.6,53.55,53.56,2600.0,51.2244,51.2244,51.1766,51.1861,2600.0
2015-06-22 12:15:00,53.56,53.57,53.55,53.55,3940.0,51.1861,51.1957,51.1766,51.1766,3940.0
2015-06-22 12:20:00,53.54,53.55,53.52,53.52,4000.0,51.167,51.1766,51.1479,51.1479,4000.0
2015-06-22 12:25:00,53.52,53.57,53.52,53.52,2800.0,51.1479,51.1957,51.1479,51.1479,2800.0
2015-06-22 12:30:00,53.54,53.54,53.52,53.53,2000.0,51.167,51.167,51.1479,51.1575,2000.0
2015-06-22 12:35:00,53.54,53.58,53.53,53.58,2134.0,51.167,51.2052,51.1575,51.2052,2134.0
2015-06-22 12:40:00,53.58,53.59,53.57,53.57,1000.0,51.2052,51.2148,51.1957,51.1957,1000.0
2015-06-22 12:45:00,53.58,53.59,53.56,53.59,3200.0,51.2052,51.2148,51.1861,51.2148,3200.0
2015-06-22 12:50:00,53.6,53.63,53.6,53.61,4200.0,51.2244,51.253,51.2244,51.2339,4200.0
2015-06-22 12:55:00,53.62,53.62,53.6,53.6,600.0,51.2435,51.2435,51.2244,51.2244,600.0
2015-06-22 13:00:00,53.6,53.62,53.6,53.61,2000.0,51.2244,51.2435,51.2244,51.2339,2000.0
2015-06-22 13:05:00,53.6,53.65,53.6,53.62,7084.0,51.2244,51.2721,51.2244,51.2435,7084.0
2015-06-22 13:10:00,53.61,53.61,53.52,53.52,9974.0,51.2339,51.2339,51.1479,51.1479,9974.0
2015-06-22 13:15:00,53.52,53.53,53.5,53.51,5846.0,51.1479,51.1575,51.1288,51.1384,5846.0
2015-06-22 13:20:00,53.5,53.52,53.49,53.5,10200.0,51.1288,51.1479,51.1192,51.1288,10200.0
2015-06-22 13:25:00,53.51,53.51,53.48,53.49,3018.0,51.1384,51.1384,51.1097,51.1192,3018.0
2015-06-22 13:30:00,53.47,53.47,53.45,53.45,474.0,51.1001,51.1001,51.081,51.081,474.0
2015-06-22 13:35:00,53.47,53.47,53.44,53.45,1200.0,51.1001,51.1001,51.0715,51.081,1200.0
2015-06-22 13:40:00,53.46,53.46,53.44,53.44,2800.0,51.0906,51.0906,51.0715,51.0715,2800.0
2015-06-22 13:45:00,53.43,53.44,53.43,53.44,7418.0,51.0619,51.0715,51.0619,51.0715,7418.0
2015-06-22 13:50:00,53.43,53.43,53.4,53.41,5200.0,51.0619,51.0619,51.0332,51.0428,5200.0
2015-06-22 13:55:00,53.4,53.42,53.38,53.4,4000.0,51.0332,51.0523,51.0141,51.0332,4000.0
2015-06-22 14:00:00,53.42,53.44,53.41,53.44,3410.0,51.0523,51.0715,51.0428,51.0715,3410.0
2015-06-22 14:05:00,53.46,53.47,53.42,53.43,4600.0,51.0906,51.1001,51.0523,51.0619,4600.0
2015-06-22 14:10:00,53.43,53.43,53.42,53.42,2200.0,51.0619,51.0619,51.0523,51.0523,2200.0
2015-06-22 14:15:00,53.44,53.46,53.43,53.46,2200.0,51.0715,51.0906,51.0619,51.0906,2200.0
2015-06-22 14:20:00,53.46,53.47,53.45,53.46,3000.0,51.0906,51.1001,51.081,51.0906,3000.0
2015-06-22 14:25:00,53.48,53.48,53.43,53.43,5400.0,51.1097,51.1097,51.0619,51.0619,5400.0
2015-06-22 14:30:00,53.43,53.43,53.41,53.42,6050.0,51.0619,51.0619,51.0428,51.0523,6050.0
2015-06-22 14:35:00,53.45,53.45,53.44,53.45,3908.0,51.081,51.081,51.0715,51.081,3908.0
2015-06-22 14:40:00,53.45,53.47,53.45,53.45,1960.0,51.081,51.1001,51.081,51.081,1960.0
2015-06-22 14:45:00,53.46,53.46,53.43,53.43,3200.0,51.0906,51.0906,51.0619,51.0619,3200.0
2015-06-22 14:50:00,53.46,53.48,53.45,53.47,1200.0,51.0906,51.1097,51.081,51.1001,1200.0
2015-06-22 14:55:00,53.49,53.51,53.48,53.49,5600.0,51.1192,51.1384,51.1097,51.1192,5600.0
2015-06-22 15:00:00,53.49,53.55,53.49,53.53,10756.0,51.1192,51.1766,51.1192,51.1575,10756.0
2015-06-22 15:05:00,53.53,53.6,53.53,53.6,4126.0,51.1575,51.2244,51.1575,51.2244,4126.0
2015-06-22 15:10:00,53.6,53.6,53.56,53.57,8200.0,51.2244,51.2244,51.1861,51.1957,8200.0
2015-06-22 15:15:00,53.58,53.59,53.55,53.59,6388.0,51.2052,51.2148,51.1766,51.2148,6388.0
2015-06-22 15:20:00,53.59,53.6,53.58,53.59,5500.0,51.2148,51.2244,51.2052,51.2148,5500.0
2015-06-22 15:25:00,53.6,53.62,53.59,53.6,5700.0,51.2244,51.2435,51.2148,51.2244,5700.0
2015-06-22 15:30:00,53.6,53.66,53.6,53.65,5460.0,51.2244,51.2817,51.2244,51.2721,5460.0
2015-06-22 15:35:00,53.65,53.66,53.62,53.65,11918.0,51.2721,51.2817,51.2435,51.2721,11918.0
2015-06-22 15:40:00,53.64,53.67,53.63,53.64,7250.0,51.2626,51.2913,51.253,51.2626,7250.0
2015-06-22 15:45:00,53.65,53.68,53.64,53.65,26606.0,51.2721,51.3008,51.2626,51.2721,26606.0
2015-06-22 15:50:00,53.66,53.66,53.6,53.6,12544.0,51.2817,51.2817,51.2244,51.2244,12544.0
2015-06-22 15:55:00,53.62,53.63,53.55,53.6,46484.0,51.2435,51.253,51.1766,51.2244,46484.0
2015-06-23 09:30:00,53.79,53.91,53.6,53.6,10516.0,51.4059,51.5206,51.2244,51.2244,10516.0
2015-06-23 09:35:00,53.82,53.82,53.82,53.82,200.0,51.4346,51.4346,51.4346,51.4346,200.0
2015-06-23 09:40:00,53.74,53.74,53.66,53.66,950.0,51.3582,51.3582,51.2817,51.2817,950.0
2015-06-23 09:45:00,53.63,53.72,53.6,53.63,7190.0,51.253,51.339,51.2244,51.253,7190.0
2015-06-23 09:50:00,53.62,53.64,53.5,53.5,12392.0,51.2435,51.2626,51.1288,51.1288,12392.0
2015-06-23 09:55:00,53.51,53.56,53.48,53.48,2598.0,51.1384,51.1861,51.1097,51.1097,2598.0
2015-06-23 10:00:00,53.48,53.59,53.47,53.59,5600.0,51.1097,51.2148,51.1001,51.2148,5600.0
2015-06-23 10:05:00,53.66,53.69,53.59,53.59,2670.0,51.2817,51.3104,51.2148,51.2148,2670.0
2015-06-23 10:10:00,53.59,53.6,53.52,53.54,27040.0,51.2148,51.2244,51.1479,51.167,27040.0
2015-06-23 10:15:00,53.54,53.54,53.47,53.47,1800.0,51.167,51.167,51.1001,51.1001,1800.0
2015-06-23 10:20:00,53.45,53.45,53.45,53.45,400.0,51.081,51.081,51.081,51.081,400.0
2015-06-23 10:25:00,53.45,53.45,53.36,53.37,7800.0,51.081,51.081,50.995,51.0046,7800.0
2015-06-23 10:30:00,53.38,53.4,53.36,53.36,2342.0,51.0141,51.0332,50.995,50.995,2342.0
2015-06-23 10:35:00,53.37,53.38,53.37,53.38,2400.0,51.0046,51.0141,51.0046,51.0141,2400.0
2015-06-23 10:40:00,53.35,53.35,53.32,53.32,2800.0,50.9854,50.9854,50.9568,50.9568,2800.0
2015-06-23 10:45:00,53.33,53.36,53.33,53.35,2400.0,50.9663,50.995,50.9663,50.9854,2400.0
2015-06-23 10:50:00,53.35,53.37,53.35,53.35,2400.0,50.9854,51.0046,50.9854,50.9854,2400.0
2015-06-23 10:55:00,53.34,53.38,53.33,53.38,3474.0,50.9759,51.0141,50.9663,51.0141,3474.0
2015-06-23 11:00:00,53.38,53.43,53.38,53.4,2600.0,51.0141,51.0619,51.0141,51.0332,2600.0
2015-06-23 11:05:00,53.41,53.41,53.35,53.35,14284.0,51.0428,51.0428,50.9854,50.9854,14284.0
2015-06-23 11:10:00,53.38,53.38,53.34,53.35,2800.0,51.0141,51.0141,50.9759,50.9854,2800.0
2015-06-23 11:15:00,53.34,53.36,53.31,53.36,6200.0,50.9759,50.995,50.9472,50.995,6200.0
2015-06-23 11:20:00,53.37,53.38,53.35,53.37,2022.0,51.0046,51.0141,50.9854,51.0046,2022.0
2015-06-23 11:25:00,53.35,53.35,53.34,53.34,2000.0,50.9854,50.9854,50.9759,50.9759,2000.0
2015-06-23 11:30:00,53.33,53.37,53.33,53.37,1400.0,50.9663,51.0046,50.9663,51.0046,1400.0
2015-06-23 11:35:00,53.37,53.4,53.37,53.4,3000.0,51.0046,51.0332,51.0046,51.0332,3000.0
2015-06-23 11:40:00,53.41,53.41,53.38,53.38,1000.0,51.0428,51.0428,51.0141,51.0141,1000.0
2015-06-23 11:45:00,53.4,53.41,53.35,53.41,4200.0,51.0332,51.0428,50.9854,51.0428,4200.0
2015-06-23 11:50:00,53.4,53.41,53.31,53.31,18258.0,51.0332,51.0428,50.9472,50.9472,18258.0
2015-06-23 11:55:00,53.29,53.31,53.27,53.27,5400.0,50.9281,50.9472,50.909,50.909,5400.0
2015-06-23 12:00:00,53.27,53.3,53.22,53.26,5400.0,50.909,50.9377,50.8612,50.8994,5400.0
2015-06-23 12:05:00,53.23,53.23,53.23,53.23,200.0,50.8708,50.8708,50.8708,50.8708,200.0
2015-06-23 12:10:00,53.2,53.22,53.18,53.18,2800.0,50.8421,50.8612,50.823,50.823,2800.0
2015-06-23 12:15:00,53.2,53.25,53.19,53.25,5400.0,50.8421,50.8899,50.8325,50.8899,5400.0
2015-06-23 12:20:00,53.27,53.28,53.24,53.24,800.0,50.909,50.9185,50.8803,50.8803,800.0
2015-06-23 12:25:00,53.27,53.31,53.26,53.31,2400.0,50.909,50.9472,50.8994,50.9472,2400.0
2015-06-23 12:30:00,53.32,53.36,53.32,53.36,600.0,50.9568,50.995,50.9568,50.995,600.0
2015-06-23 12:35:00,53.4,53.4,53.38,53.38,400.0,51.0332,51.0332,51.0141,51.0141,400.0
2015-06-23 12:40:00,53.42,53.42,53.37,53.37,6810.0,51.0523,51.0523,51.0046,51.0046,6810.0
2015-06-23 12:45:00,53.35,53.35,53.34,53.34,1400.0,50.9854,50.9854,50.9759,50.9759,1400.0
2015-06-23 12:50:00,53.34,53.34,53.33,53.33,800.0,50.9759,50.9759,50.9663,50.9663,800.0
2015-06-23 12:55:00,53.32,53.32,53.28,53.28,3250.0,50.9568,50.9568,50.9185,50.9185,3250.0
2015-06-23 13:00:00,53.31,53.32,53.3,53.3,3200.0,50.9472,50.9568,50.9377,50.9377,3200.0
2015-06-23 13:05:00,53.35,53.35,53.31,53.31,3800.0,50.9854,50.9854,50.9472,50.9472,3800.0
2015-06-23 13:10:00,53.34,53.38,53.34,53.36,2400.0,50.9759,51.0141,50.9759,50.995,2400.0
2015-06-23 13:15:00,53.35,53.38,53.35,53.35,1612.0,50.9854,51.0141,50.9854,50.9854,1612.0
2015-06-23 13:20:00,53.35,53.38,53.35,53.38,1600.0,50.9854,51.0141,50.9854,51.0141,1600.0
2015-06-23 13:25:00,53.37,53.4,53.37,53.4,2400.0,51.0046,51.0332,51.0046,51.0332,2400.0
2015-06-23 13:30:00,53.4,53.41,53.38,53.4,1150.0,51.0332,51.0428,51.0141,51.0332,1150.0
2015-06-23 13:35:00,53.38,53.4,53.31,53.31,9200.0,51.0141,51.0332,50.9472,50.9472,9200.0
2015-06-23 13:40:00,53.33,53.35,53.32,53.33,2620.0,50.9663,50.9854,50.9568,50.9663,2620.0
2015-06-23 13:45:00,53.35,53.38,53.35,53.35,2610.0,50.9854,51.0141,50.9854,50.9854,2610.0
2015-06-23 13:50:00,53.35,53.35,53.32,53.32,2200.0,50.9854,50.9854,50.9568,50.9568,2200.0
2015-06-23 13:55:00,53.32,53.32,53.3,53.3,2680.0,50.9568,50.9568,50.9377,50.9377,2680.0
2015-06-23 14:00:00,53.3,53.35,53.3,53.35,5200.0,50.9377,50.9854,50.9377,50.9854,5200.0
2015-06-23 14:05:00,53.34,53.34,53.3,53.32,3010.0,50.9759,50.9759,50.9377,50.9568,3010.0
2015-06-23 14:10:00,53.33,53.37,53.31,53.34,27822.0,50.9663,51.0046,50.9472,50.9759,27822.0
2015-06-23 14:15:00,53.33,53.34,53.29,53.29,2800.0,50.9663,50.9759,50.9281,50.9281,2800.0
2015-06-23 14:20:00,53.29,53.29,53.26,53.27,4000.0,50.9281,50.9281,50.8994,50.909,4000.0
2015-06-23 14:25:00,53.26,53.29,53.26,53.29,1200.0,50.8994,50.9281,50.8994,50.9281,1200.0
2015-06-23 14:30:00,53.28,53.28,53.22,53.22,5000.0,50.9185,50.9185,50.8612,50.8612,5000.0
2015-06-23 14:35:00,53.21,53.29,53.19,53.29,9000.0,50.8516,50.9281,50.8325,50.9281,9000.0
2015-06-23 14:40:00,53.29,53.34,53.27,53.34,5820.0,50.9281,50.9759,50.909,50.9759,5820.0
2015-06-23 14:45:00,53.32,53.34,53.32,53.34,1400.0,50.9568,50.9759,50.9568,50.9759,1400.0
2015-06-23 14:50:00,53.35,53.35,53.35,53.35,1600.0,50.9854,50.9854,50.9854,50.9854,1600.0
2015-06-23 14:55:00,53.35,53.35,53.34,53.35,3200.0,50.9854,50.9854,50.9759,50.9854,3200.0
2015-06-23 15:00:00,53.33,53.35,53.32,53.35,7200.0,50.9663,50.9854,50.9568,50.9854,7200.0
2015-06-23 15:05:00,53.35,53.4,53.35,53.39,5200.0,50.9854,51.0332,50.9854,51.0237,5200.0
2015-06-23 15:10:00,53.39,53.4,53.34,53.37,4510.0,51.0237,51.0332,50.9759,51.0046,4510.0
2015-06-23 15:15:00,53.37,53.38,53.36,53.37,2200.0,51.0046,51.0141,50.995,51.0046,2200.0
2015-06-23 15:20:00,53.35,53.39,53.35,53.37,3798.0,50.9854,51.0237,50.9854,51.0046,3798.0
2015-06-23 15:25:00,53.38,53.41,53.38,53.38,10000.0,51.0141,51.0428,51.0141,51.0141,10000.0
2015-06-23 15:30:00,53.38,53.43,53.38,53.43,3588.0,51.0141,51.0619,51.0141,51.0619,3588.0
2015-06-23 15:35:00,53.43,53.45,53.42,53.42,9500.0,51.0619,51.081,51.0523,51.0523,9500.0
2015-06-23 15:40:00,53.42,53.45,53.41,53.45,7000.0,51.0523,51.081,51.0428,51.081,7000.0
2015-06-23 15:45:00,53.45,53.47,53.41,53.45,18592.0,51.081,51.1001,51.0428,51.081,18592.0
2015-06-23 15:50:00,53.45,53.48,53.43,53.45,29016.0,51.081,51.1097,51.0619,51.081,29016.0
2015-06-23 15:55:00,53.43,53.45,53.38,53.38,55026.0,51.0619,51.081,51.0141,51.0141,55026.0
2015-06-24 09:30:00,53.37,53.54,53.05,53.05,5056.0,51.0046,51.167,50.6987,50.6987,5056.0
2015-06-24 09:35:00,53.38,53.38,53.07,53.07,400.0,51.0141,51.0141,50.7179,50.7179,400.0
2015-06-24 09:40:00,53.16,53.24,53.13,53.14,7800.0,50.8039,50.8803,50.7752,50.7848,7800.0
2015-06-24 09:45:00,53.14,53.18,53.09,53.09,5742.0,50.7848,50.823,50.737,50.737,5742.0
2015-06-24 09:50:00,53.11,53.13,53.07,53.08,6400.0,50.7561,50.7752,50.7179,50.7274,6400.0
2015-06-24 09:55:00,53.08,53.08,53.01,53.02,4000.0,50.7274,50.7274,50.6605,50.6701,4000.0
2015-06-24 10:00:00,53.04,53.04,52.98,52.99,5000.0,50.6892,50.6892,50.6318,50.6414,5000.0
2015-06-24 10:05:00,53.01,53.04,52.99,53.04,4400.0,50.6605,50.6892,50.6414,50.6892,4400.0
2015-06-24 10:10:00,53.03,53.08,53.02,53.08,2800.0,50.6796,50.7274,50.6701,50.7274,2800.0
2015-06-24 10:15:00,53.05,53.07,53.02,53.04,6800.0,50.6987,50.7179,50.6701,50.6892,6800.0
2015-06-24 10:20:00,53.05,53.11,53.03,53.1,3656.0,50.6987,50.7561,50.6796,50.7465,3656.0
2015-06-24 10:25:00,53.11,53.2,53.1,53.2,4600.0,50.7561,50.8421,50.7465,50.8421,4600.0
2015-06-24 10:30:00,53.21,53.26,53.21,53.21,4164.0,50.8516,50.8994,50.8516,50.8516,4164.0
2015-06-24 10:35:00,53.22,53.22,53.17,53.17,4000.0,50.8612,50.8612,50.8134,50.8134,4000.0
2015-06-24 10:40:00,53.17,53.2,53.16,53.16,3072.0,50.8134,50.8421,50.8039,50.8039,3072.0
2015-06-24 10:45:00,53.16,53.26,53.15,53.26,4200.0,50.8039,50.8994,50.7943,50.8994,4200.0
2015-06-24 10:50:00,53.24,53.26,53.15,53.15,5200.0,50.8803,50.8994,50.7943,50.7943,5200.0
2015-06-24 10:55:00,53.14,53.17,53.13,53.16,5228.0,50.7848,50.8134,50.7752,50.8039,5228.0
2015-06-24 11:00:00,53.15,53.21,53.13,53.21,8878.0,50.7943,50.8516,50.7752,50.8516,8878.0
2015-06-24 11:05:00,53.19,53.19,53.19,53.19,1000.0,50.8325,50.8325,50.8325,50.8325,1000.0
2015-06-24 11:10:00,53.19,53.2,53.16,53.17,9130.0,50.8325,50.8421,50.8039,50.8134,9130.0
2015-06-24 11:15:00,53.16,53.21,53.13,53.21,5200.0,50.8039,50.8516,50.7752,50.8516,5200.0
2015-06-24 11:20:00,53.2,53.24,53.2,53.22,2384.0,50.8421,50.8803,50.8421,50.8612,2384.0
2015-06-24 11:25:00,53.24,53.3,53.24,53.27,5000.0,50.8803,50.9377,50.8803,50.909,5000.0
2015-06-24 11:30:00,53.27,53.31,53.24,53.24,15844.0,50.909,50.9472,50.8803,50.8803,15844.0
2015-06-24 11:35:00,53.2,53.22,53.2,53.22,1600.0,50.8421,50.8612,50.8421,50.8612,1600.0
2015-06-24 11:40:00,53.2,53.24,53.19,53.22,4000.0,50.8421,50.8803,50.8325,50.8612,4000.0
2015-06-24 11:45:00,53.23,53.24,53.2,53.22,2600.0,50.8708,50.8803,50.8421,50.8612,2600.0
2015-06-24 11:50:00,53.22,53.23,53.17,53.17,3200.0,50.8612,50.8708,50.8134,50.8134,3200.0
2015-06-24 11:55:00,53.17,53.17,53.12,53.12,3530.0,50.8134,50.8134,50.7656,50.7656,3530.0
2015-06-24 12:00:00,53.12,53.12,53.07,53.08,3040.0,50.7656,50.7656,50.7179,50.7274,3040.0
2015-06-24 12:05:00,53.08,53.11,53.08,53.08,4400.0,50.7274,50.7561,50.7274,50.7274,4400.0
2015-06-24 12:10:00,53.07,53.12,53.07,53.1,2200.0,50.7179,50.7656,50.7179,50.7465,2200.0
2015-06-24 12:15:00,53.12,53.15,53.12,53.15,3400.0,50.7656,50.7943,50.7656,50.7943,3400.0
2015-06-24 12:20:00,53.13,53.13,53.09,53.12,3400.0,50.7752,50.7752,50.737,50.7656,3400.0
2015-06-24 12:25:00,53.13,53.15,53.12,53.13,1400.0,50.7752,50.7943,50.7656,50.7752,1400.0
2015-06-24 12:30:00,53.09,53.11,53.07,53.11,1962.0,50.737,50.7561,50.7179,50.7561,1962.0
2015-06-24 12:35:00,53.14,53.15,53.13,53.13,2200.0,50.7848,50.7943,50.7752,50.7752,2200.0
2015-06-24 12:40:00,53.13,53.13,53.1,53.12,1000.0,50.7752,50.7752,50.7465,50.7656,1000.0
2015-06-24 12:45:00,53.09,53.09,53.06,53.06,1600.0,50.737,50.737,50.7083,50.7083,1600.0
2015-06-24 12:50:00,53.05,53.07,53.01,53.01,3200.0,50.6987,50.7179,50.6605,50.6605,3200.0
2015-06-24 12:55:00,53.01,53.07,53.01,53.07,5000.0,50.6605,50.7179,50.6605,50.7179,5000.0
2015-06-24 13:00:00,53.07,53.07,53.02,53.02,9474.0,50.7179,50.7179,50.6701,50.6701,9474.0
2015-06-24 13:05:00,53.02,53.09,53.02,53.09,4880.0,50.6701,50.737,50.6701,50.737,4880.0
2015-06-24 13:10:00,53.09,53.1,53.09,53.09,2268.0,50.737,50.7465,50.737,50.737,2268.0
2015-06-24 13:15:00,53.08,53.08,53.04,53.08,6116.0,50.7274,50.7274,50.6892,50.7274,6116.0
2015-06-24 13:20:00,53.07,53.07,53.02,53.02,4400.0,50.7179,50.7179,50.6701,50.6701,4400.0
2015-06-24 13:25:00,53.03,53.03,52.98,52.99,12400.0,50.6796,50.6796,50.6318,50.6414,12400.0
2015-06-24 13:30:00,53.0,53.08,53.0,53.08,2800.0,50.651,50.7274,50.651,50.7274,2800.0
2015-06-24 13:35:00,53.09,53.09,53.02,53.02,14824.0,50.737,50.737,50.6701,50.6701,14824.0
2015-06-24 13:40:00,53.02,53.06,53.02,53.06,6384.0,50.6701,50.7083,50.6701,50.7083,6384.0
2015-06-24 13:45:00,53.05,53.08,53.05,53.07,2480.0,50.6987,50.7274,50.6987,50.7179,2480.0
2015-06-24 13:50:00,53.09,53.13,53.09,53.13,1400.0,50.737,50.7752,50.737,50.7752,1400.0
2015-06-24 13:55:00,53.13,53.14,53.12,53.13,2000.0,50.7752,50.7848,50.7656,50.7752,2000.0
2015-06-24 14:00:00,53.14,53.15,53.09,53.09,5000.0,50.7848,50.7943,50.737,50.737,5000.0
2015-06-24 14:05:00,53.09,53.09,53.09,53.09,200.0,50.737,50.737,50.737,50.737,200.0
2015-06-24 14:10:00,53.07,53.09,53.05,53.09,8220.0,50.7179,50.737,50.6987,50.737,8220.0
2015-06-24 14:15:00,53.1,53.12,53.06,53.08,3600.0,50.7465,50.7656,50.7083,50.7274,3600.0
2015-06-24 14:20:00,53.06,53.06,53.03,53.04,2600.0,50.7083,50.7083,50.6796,50.6892,2600.0
2015-06-24 14:25:00,53.04,53.06,53.03,53.03,2400.0,50.6892,50.7083,50.6796,50.6796,2400.0
2015-06-24 14:30:00,53.03,53.07,53.03,53.06,1384.0,50.6796,50.7179,50.6796,50.7083,1384.0
2015-06-24 14:35:00,53.07,53.12,53.06,53.12,4600.0,50.7179,50.7656,50.7083,50.7656,4600.0
2015-06-24 14:40:00,53.14,53.14,53.11,53.11,1500.0,50.7848,50.7848,50.7561,50.7561,1500.0
2015-06-24 14:45:00,53.1,53.1,53.05,53.05,2800.0,50.7465,50.7465,50.6987,50.6987,2800.0
2015-06-24 14:50:00,53.06,53.13,53.06,53.12,2000.0,50.7083,50.7752,50.7083,50.7656,2000.0
2015-06-24 14:55:00,53.13,53.13,53.0,53.03,12600.0,50.7752,50.7752,50.651,50.6796,12600.0
2015-06-24 15:00:00,53.01,53.02,52.99,52.99,5400.0,50.6605,50.6701,50.6414,50.6414,5400.0
2015-06-24 15:05:00,52.99,52.99,52.95,52.95,4940.0,50.6414,50.6414,50.6032,50.6032,4940.0
2015-06-24 15:10:00,52.94,52.95,52.93,52.93,3670.0,50.5936,50.6032,50.5841,50.5841,3670.0
2015-06-24 15:15:00,52.94,52.95,52.93,52.93,8184.0,50.5936,50.6032,50.5841,50.5841,8184.0
2015-06-24 15:20:00,52.92,52.92,52.88,52.88,13570.0,50.5745,50.5745,50.5363,50.5363,13570.0
2015-06-24 15:25:00,52.89,52.92,52.88,52.88,17700.0,50.5458,50.5745,50.5363,50.5363,17700.0
2015-06-24 15:30:00,52.88,52.9,52.88,52.9,6000.0,50.5363,50.5554,50.5363,50.5554,6000.0
2015-06-24 15:35:00,52.9,52.97,52.9,52.95,11296.0,50.5554,50.6223,50.5554,50.6032,11296.0
2015-06-24 15:40:00,52.94,52.94,52.87,52.87,18468.0,50.5936,50.5936,50.5267,50.5267,18468.0
2015-06-24 15:45:00,52.88,52.88,52.83,52.83,15162.0,50.5363,50.5363,50.4885,50.4885,15162.0
2015-06-24 15:50:00,52.83,52.85,52.79,52.82,52300.0,50.4885,50.5076,50.4503,50.4789,52300.0
2015-06-24 15:55:00,52.82,52.89,52.81,52.88,52794.0,50.4789,50.5458,50.4694,50.5363,52794.0
2015-06-25 09:30:00,52.89,52.93,52.89,52.93,5352.0,50.5458,50.5841,50.5458,50.5841,5352.0
2015-06-25 09:35:00,53.01,53.06,52.86,52.86,6036.0,50.6605,50.7083,50.5172,50.5172,6036.0
2015-06-25 09:40:00,52.86,52.86,52.86,52.86,0.0,50.5172,50.5172,50.5172,50.5172,0.0
2015-06-25 09:45:00,52.84,52.87,52.79,52.87,6038.0,50.498,50.5267,50.4503,50.5267,6038.0
2015-06-25 09:50:00,52.85,52.92,52.78,52.92,5594.0,50.5076,50.5745,50.4407,50.5745,5594.0
2015-06-25 09:55:00,52.9,52.9,52.81,52.81,2200.0,50.5554,50.5554,50.4694,50.4694,2200.0
2015-06-25 10:00:00,52.85,52.88,52.82,52.86,8800.0,50.5076,50.5363,50.4789,50.5172,8800.0
2015-06-25 10:05:00,52.88,52.88,52.85,52.88,1600.0,50.5363,50.5363,50.5076,50.5363,1600.0
2015-06-25 10:10:00,53.01,53.06,53.01,53.04,2200.0,50.6605,50.7083,50.6605,50.6892,2200.0
2015-06-25 10:15:00,53.04,53.04,52.89,52.93,7200.0,50.6892,50.6892,50.5458,50.5841,7200.0
2015-06-25 10:20:00,52.94,52.95,52.94,52.95,2000.0,50.5936,50.6032,50.5936,50.6032,2000.0
2015-06-25 10:25:00,52.97,52.98,52.92,52.92,5800.0,50.6223,50.6318,50.5745,50.5745,5800.0
2015-06-25 10:30:00,52.9,52.9,52.88,52.88,1200.0,50.5554,50.5554,50.5363,50.5363,1200.0
2015-06-25 10:35:00,52.83,52.83,52.79,52.79,3400.0,50.4885,50.4885,50.4503,50.4503,3400.0
2015-06-25 10:40:00,52.82,52.82,52.74,52.77,5000.0,50.4789,50.4789,50.4025,50.4311,5000.0
2015-06-25 10:45:00,52.79,52.82,52.71,52.73,30516.0,50.4503,50.4789,50.3738,50.3929,30516.0
2015-06-25 10:50:00,52.75,52.83,52.72,52.83,4200.0,50.412,50.4885,50.3834,50.4885,4200.0
2015-06-25 10:55:00,52.83,52.88,52.8,52.8,9982.0,50.4885,50.5363,50.4598,50.4598,9982.0
2015-06-25 11:00:00,52.82,52.87,52.82,52.87,2000.0,50.4789,50.5267,50.4789,50.5267,2000.0
2015-06-25 11:05:00,52.88,52.9,52.86,52.86,8628.0,50.5363,50.5554,50.5172,50.5172,8628.0
2015-06-25 11:10:00,52.86,52.86,52.86,52.86,0.0,50.5172,50.5172,50.5172,50.5172,0.0
2015-06-25 11:15:00,52.88,52.88,52.85,52.88,7552.0,50.5363,50.5363,50.5076,50.5363,7552.0
2015-06-25 11:20:00,52.88,52.9,52.87,52.87,4190.0,50.5363,50.5554,50.5267,50.5267,4190.0
2015-06-25 11:25:00,52.9,52.9,52.87,52.88,5800.0,50.5554,50.5554,50.5267,50.5363,5800.0
2015-06-25 11:30:00,52.88,52.97,52.88,52.97,4200.0,50.5363,50.6223,50.5363,50.6223,4200.0
2015-06-25 11:35:00,52.97,52.97,52.95,52.97,2050.0,50.6223,50.6223,50.6032,50.6223,2050.0
2015-06-25 11:40:00,52.97,52.97,52.96,52.96,2174.0,50.6223,50.6223,50.6127,50.6127,2174.0
2015-06-25 11:45:00,52.97,52.97,52.95,52.95,2000.0,50.6223,50.6223,50.6032,50.6032,2000.0
2015-06-25 11:50:00,52.96,52.97,52.92,52.93,9000.0,50.6127,50.6223,50.5745,50.5841,9000.0
2015-06-25 11:55:00,52.94,52.96,52.93,52.96,3600.0,50.5936,50.6127,50.5841,50.6127,3600.0
2015-06-25 12:00:00,52.93,52.95,52.93,52.95,1000.0,50.5841,50.6032,50.5841,50.6032,1000.0
2015-06-25 12:05:00,52.92,52.93,52.91,52.93,4812.0,50.5745,50.5841,50.5649,50.5841,4812.0
2015-06-25 12:10:00,52.91,52.93,52.91,52.93,1600.0,50.5649,50.5841,50.5649,50.5841,1600.0
2015-06-25 12:15:00,52.92,52.95,52.89,52.9,8130.0,50.5745,50.6032,50.5458,50.5554,8130.0
2015-06-25 12:20:00,52.88,52.88,52.85,52.88,2246.0,50.5363,50.5363,50.5076,50.5363,2246.0
2015-06-25 12:25:00,52.85,52.88,52.83,52.88,4398.0,50.5076,50.5363,50.4885,50.5363,4398.0
2015-06-25 12:30:00,52.9,52.93,52.89,52.92,1600.0,50.5554,50.5841,50.5458,50.5745,1600.0
2015-06-25 12:35:00,52.94,52.94,52.91,52.92,2600.0,50.5936,50.5936,50.5649,50.5745,2600.0
2015-06-25 12:40:00,52.91,52.92,52.89,52.89,2600.0,50.5649,50.5745,50.5458,50.5458,2600.0
2015-06-25 12:45:00,52.93,52.93,52.93,52.93,200.0,50.5841,50.5841,50.5841,50.5841,200.0
2015-06-25 12:50:00,52.93,52.94,52.91,52.94,2158.0,50.5841,50.5936,50.5649,50.5936,2158.0
2015-06-25 12:55:00,52.95,52.96,52.95,52.96,3416.0,50.6032,50.6127,50.6032,50.6127,3416.0
2015-06-25 13:00:00,52.94,52.95,52.92,52.94,3000.0,50.5936,50.6032,50.5745,50.5936,3000.0
2015-06-25 13:05:00,52.94,52.96,52.94,52.95,4266.0,50.5936,50.6127,50.5936,50.6032,4266.0
2015-06-25 13:10:00,52.97,52.98,52.96,52.96,2600.0,50.6223,50.6318,50.6127,50.6127,2600.0
2015-06-25 13:15:00,52.97,52.97,52.92,52.92,9008.0,50.6223,50.6223,50.5745,50.5745,9008.0
2015-06-25 13:20:00,52.94,52.94,52.87,52.87,3600.0,50.5936,50.5936,50.5267,50.5267,3600.0
2015-06-25 13:25:00,52.89,52.91,52.88,52.9,2000.0,50.5458,50.5649,50.5363,50.5554,2000.0
2015-06-25 13:30:00,52.89,52.92,52.89,52.89,3212.0,50.5458,50.5745,50.5458,50.5458,3212.0
2015-06-25 13:35:00,52.88,52.91,52.88,52.9,1000.0,50.5363,50.5649,50.5363,50.5554,1000.0
2015-06-25 13:40:00,52.9,52.95,52.9,52.92,4600.0,50.5554,50.6032,50.5554,50.5745,4600.0
2015-06-25 13:45:00,52.93,52.94,52.91,52.94,6226.0,50.5841,50.5936,50.5649,50.5936,6226.0
2015-06-25 13:50:00,52.92,52.92,52.9,52.9,2600.0,50.5745,50.5745,50.5554,50.5554,2600.0
2015-06-25 13:55:00,52.91,52.92,52.91,52.91,1800.0,50.5649,50.5745,50.5649,50.5649,1800.0
2015-06-25 14:00:00,52.9,52.9,52.84,52.9,21014.0,50.5554,50.5554,50.498,50.5554,21014.0
2015-06-25 14:05:00,52.87,52.88,52.87,52.88,4200.0,50.5267,50.5363,50.5267,50.5363,4200.0
2015-06-25 14:10:00,52.88,52.88,52.79,52.81,34928.0,50.5363,50.5363,50.4503,50.4694,34928.0
2015-06-25 14:15:00,52.81,52.84,52.81,52.84,5200.0,50.4694,50.498,50.4694,50.498,5200.0
2015-06-25 14:20:00,52.83,52.87,52.83,52.85,8200.0,50.4885,50.5267,50.4885,50.5076,8200.0
2015-06-25 14:25:00,52.81,52.81,52.76,52.76,7400.0,50.4694,50.4694,50.4216,50.4216,7400.0
2015-06-25 14:30:00,52.77,52.84,52.77,52.84,4000.0,50.4311,50.498,50.4311,50.498,4000.0
2015-06-25 14:35:00,52.84,52.85,52.82,52.85,6000.0,50.498,50.5076,50.4789,50.5076,6000.0
2015-06-25 14:40:00,52.85,52.85,52.83,52.84,10240.0,50.5076,50.5076,50.4885,50.498,10240.0
2015-06-25 14:45:00,52.87,52.87,52.82,52.85,10340.0,50.5267,50.5267,50.4789,50.5076,10340.0
2015-06-25 14:50:00,52.84,52.88,52.83,52.86,10320.0,50.498,50.5363,50.4885,50.5172,10320.0
2015-06-25 14:55:00,52.88,52.89,52.86,52.88,5010.0,50.5363,50.5458,50.5172,50.5363,5010.0
2015-06-25 15:00:00,52.88,52.95,52.88,52.95,4000.0,50.5363,50.6032,50.5363,50.6032,4000.0
2015-06-25 15:05:00,52.94,53.02,52.94,53.02,5000.0,50.5936,50.6701,50.5936,50.6701,5000.0
2015-06-25 15:10:00,53.02,53.04,53.0,53.03,4800.0,50.6701,50.6892,50.651,50.6796,4800.0
2015-06-25 15:15:00,53.05,53.05,52.99,53.0,8098.0,50.6987,50.6987,50.6414,50.651,8098.0
2015-06-25 15:20:00,52.99,53.01,52.95,52.98,7668.0,50.6414,50.6605,50.6032,50.6318,7668.0
2015-06-25 15:25:00,52.96,52.98,52.95,52.96,6400.0,50.6127,50.6318,50.6032,50.6127,6400.0
2015-06-25 15:30:00,52.96,52.98,52.92,52.92,15758.0,50.6127,50.6318,50.5745,50.5745,15758.0
2015-06-25 15:35:00,52.92,52.93,52.9,52.9,8982.0,50.5745,50.5841,50.5554,50.5554,8982.0
2015-06-25 15:40:00,52.89,52.9,52.85,52.88,6800.0,50.5458,50.5554,50.5076,50.5363,6800.0
2015-06-25 15:45:00,52.88,52.94,52.87,52.94,7200.0,50.5363,50.5936,50.5267,50.5936,7200.0
2015-06-25 15:50:00,52.95,52.95,52.88,52.91,17174.0,50.6032,50.6032,50.5363,50.5649,17174.0
2015-06-25 15:55:00,52.91,52.99,52.9,52.93,34586.0,50.5649,50.6414,50.5554,50.5841,34586.0
2015-06-26 09:30:00,53.07,53.07,53.07,53.07,2724.0,50.7179,50.7179,50.7179,50.7179,2724.0
2015-06-26 09:35:00,53.06,53.06,53.06,53.06,800.0,50.7083,50.7083,50.7083,50.7083,800.0
2015-06-26 09:40:00,52.96,53.08,52.91,53.07,3020.0,50.6127,50.7274,50.5649,50.7179,3020.0
2015-06-26 09:45:00,53.05,53.16,53.04,53.16,4000.0,50.6987,50.8039,50.6892,50.8039,4000.0
2015-06-26 09:50:00,53.2,53.2,53.15,53.16,2400.0,50.8421,50.8421,50.7943,50.8039,2400.0
2015-06-26 09:55:00,53.2,53.28,53.13,53.14,12884.0,50.8421,50.9185,50.7752,50.7848,12884.0
2015-06-26 10:00:00,53.1,53.12,53.03,53.06,5000.0,50.7465,50.7656,50.6796,50.7083,5000.0
2015-06-26 10:05:00,53.05,53.08,53.03,53.08,2666.0,50.6987,50.7274,50.6796,50.7274,2666.0
2015-06-26 10:10:00,53.11,53.12,52.99,52.99,3220.0,50.7561,50.7656,50.6414,50.6414,3220.0
2015-06-26 10:15:00,52.98,53.02,52.97,52.97,4874.0,50.6318,50.6701,50.6223,50.6223,4874.0
2015-06-26 10:20:00,52.98,52.98,52.95,52.97,1000.0,50.6318,50.6318,50.6032,50.6223,1000.0
2015-06-26 10:25:00,52.97,53.02,52.96,53.02,1600.0,50.6223,50.6701,50.6127,50.6701,1600.0
2015-06-26 10:30:00,53.06,53.1,53.05,53.1,3000.0,50.7083,50.7465,50.6987,50.7465,3000.0
2015-06-26 10:35:00,53.07,53.11,53.05,53.11,3200.0,50.7179,50.7561,50.6987,50.7561,3200.0
2015-06-26 10:40:00,53.13,53.13,53.02,53.02,8510.0,50.7752,50.7752,50.6701,50.6701,8510.0
2015-06-26 10:45:00,52.99,52.99,52.99,52.99,600.0,50.6414,50.6414,50.6414,50.6414,600.0
2015-06-26 10:50:00,53.06,53.07,53.02,53.07,2750.0,50.7083,50.7179,50.6701,50.7179,2750.0
2015-06-26 10:55:00,53.07,53.1,53.02,53.02,3352.0,50.7179,50.7465,50.6701,50.6701,3352.0
2015-06-26 11:00:00,53.04,53.12,53.03,53.11,3922.0,50.6892,50.7656,50.6796,50.7561,3922.0
2015-06-26 11:05:00,53.13,53.13,53.1,53.1,2400.0,50.7752,50.7752,50.7465,50.7465,2400.0
2015-06-26 11:10:00,53.11,53.14,53.08,53.08,18332.0,50.7561,50.7848,50.7274,50.7274,18332.0
2015-06-26 11:15:00,53.1,53.12,53.09,53.12,1800.0,50.7465,50.7656,50.737,50.7656,1800.0
2015-06-26 11:20:00,53.12,53.12,53.1,53.1,1400.0,50.7656,50.7656,50.7465,50.7465,1400.0
2015-06-26 11:25:00,53.11,53.11,53.04,53.11,5996.0,50.7561,50.7561,50.6892,50.7561,5996.0
2015-06-26 11:30:00,53.1,53.1,53.01,53.01,2600.0,50.7465,50.7465,50.6605,50.6605,2600.0
2015-06-26 11:35:00,53.01,53.02,52.97,52.98,3800.0,50.6605,50.6701,50.6223,50.6318,3800.0
2015-06-26 11:40:00,53.02,53.02,52.99,52.99,2000.0,50.6701,50.6701,50.6414,50.6414,2000.0
2015-06-26 11:45:00,52.99,52.99,52.98,52.99,1400.0,50.6414,50.6414,50.6318,50.6414,1400.0
2015-06-26 11:50:00,52.99,52.99,52.97,52.99,4596.0,50.6414,50.6414,50.6223,50.6414,4596.0
2015-06-26 11:55:00,53.01,53.01,52.99,53.01,1400.0,50.6605,50.6605,50.6414,50.6605,1400.0
2015-06-26 12:00:00,52.99,53.15,52.99,53.1,3790.0,50.6414,50.7943,50.6414,50.7465,3790.0
2015-06-26 12:05:00,53.13,53.13,53.13,53.13,1656.0,50.7752,50.7752,50.7752,50.7752,1656.0
2015-06-26 12:10:00,53.12,53.12,53.04,53.04,4000.0,50.7656,50.7656,50.6892,50.6892,4000.0
2015-06-26 12:15:00,53.02,53.07,52.99,53.05,5400.0,50.6701,50.7179,50.6414,50.6987,5400.0
2015-06-26 12:20:00,53.02,53.02,52.91,52.92,2600.0,50.6701,50.6701,50.5649,50.5745,2600.0
2015-06-26 12:25:00,52.87,52.96,52.87,52.96,5200.0,50.5267,50.6127,50.5267,50.6127,5200.0
2015-06-26 12:30:00,52.98,53.01,52.96,52.96,4220.0,50.6318,50.6605,50.6127,50.6127,4220.0
2015-06-26 12:35:00,52.93,52.93,52.87,52.87,2000.0,50.5841,50.5841,50.5267,50.5267,2000.0
2015-06-26 12:40:00,52.88,52.91,52.87,52.88,2400.0,50.5363,50.5649,50.5267,50.5363,2400.0
2015-06-26 12:45:00,52.88,52.93,52.86,52.91,3800.0,50.5363,50.5841,50.5172,50.5649,3800.0
2015-06-26 12:50:00,52.88,52.88,52.84,52.84,2200.0,50.5363,50.5363,50.498,50.498,2200.0
2015-06-26 12:55:00,52.8,52.81,52.75,52.75,7438.0,50.4598,50.4694,50.412,50.412,7438.0
2015-06-26 13:00:00,52.71,52.78,52.71,52.76,2768.0,50.3738,50.4407,50.3738,50.4216,2768.0
2015-06-26 13:05:00,52.76,52.79,52.76,52.77,1600.0,50.4216,50.4503,50.4216,50.4311,1600.0
2015-06-26 13:10:00,52.78,52.79,52.69,52.71,3400.0,50.4407,50.4503,50.3547,50.3738,3400.0
2015-06-26 13:15:00,52.72,52.75,52.72,52.74,3400.0,50.3834,50.412,50.3834,50.4025,3400.0
2015-06-26 13:20:00,52.72,52.73,52.63,52.63,13560.0,50.3834,50.3929,50.2974,50.2974,13560.0
2015-06-26 13:25:00,52.63,52.66,52.62,52.63,18004.0,50.2974,50.326,50.2878,50.2974,18004.0
2015-06-26 13:30:00,52.65,52.65,52.6,52.65,5400.0,50.3165,50.3165,50.2687,50.3165,5400.0
2015-06-26 13:35:00,52.64,52.7,52.64,52.7,2600.0,50.3069,50.3643,50.3069,50.3643,2600.0
2015-06-26 13:40:00,52.68,52.76,52.68,52.76,7400.0,50.3451,50.4216,50.3451,50.4216,7400.0
2015-06-26 13:45:00,52.78,52.8,52.75,52.75,5800.0,50.4407,50.4598,50.412,50.412,5800.0
2015-06-26 13:50:00,52.76,52.78,52.73,52.73,5594.0,50.4216,50.4407,50.3929,50.3929,5594.0
2015-06-26 13:55:00,52.74,52.77,52.73,52.73,4914.0,50.4025,50.4311,50.3929,50.3929,4914.0
2015-06-26 14:00:00,52.73,52.74,52.72,52.74,2800.0,50.3929,50.4025,50.3834,50.4025,2800.0
2015-06-26 14:05:00,52.73,52.73,52.66,52.67,3200.0,50.3929,50.3929,50.326,50.3356,3200.0
2015-06-26 14:10:00,52.62,52.67,52.62,52.67,4948.0,50.2878,50.3356,50.2878,50.3356,4948.0
2015-06-26 14:15:00,52.7,52.7,52.64,52.64,5492.0,50.3643,50.3643,50.3069,50.3069,5492.0
2015-06-26 14:20:00,52.66,52.66,52.64,52.65,5800.0,50.326,50.326,50.3069,50.3165,5800.0
2015-06-26 14:25:00,52.63,52.69,52.63,52.68,6388.0,50.2974,50.3547,50.2974,50.3451,6388.0
2015-06-26 14:30:00,52.68,52.69,52.67,52.69,3600.0,50.3451,50.3547,50.3356,50.3547,3600.0
2015-06-26 14:35:00,52.7,52.71,52.69,52.71,2200.0,50.3643,50.3738,50.3547,50.3738,2200.0
2015-06-26 14:40:00,52.71,52.74,52.67,52.67,4420.0,50.3738,50.4025,50.3356,50.3356,4420.0
2015-06-26 14:45:00,52.66,52.69,52.66,52.69,3252.0,50.326,50.3547,50.326,50.3547,3252.0
2015-06-26 14:50:00,52.73,52.77,52.69,52.69,6178.0,50.3929,50.4311,50.3547,50.3547,6178.0
2015-06-26 14:55:00,52.7,52.71,52.69,52.71,3000.0,50.3643,50.3738,50.3547,50.3738,3000.0
2015-06-26 15:00:00,52.71,52.78,52.71,52.78,5970.0,50.3738,50.4407,50.3738,50.4407,5970.0
2015-06-26 15:05:00,52.79,52.84,52.79,52.8,5000.0,50.4503,50.498,50.4503,50.4598,5000.0
2015-06-26 15:10:00,52.82,52.83,52.74,52.76,5700.0,50.4789,50.4885,50.4025,50.4216,5700.0
2015-06-26 15:15:00,52.74,52.81,52.7,52.81,11766.0,50.4025,50.4694,50.3643,50.4694,11766.0
2015-06-26 15:20:00,52.81,52.83,52.74,52.77,8600.0,50.4694,50.4885,50.4025,50.4311,8600.0
2015-06-26 15:25:00,52.77,52.81,52.77,52.8,4200.0,50.4311,50.4694,50.4311,50.4598,4200.0
2015-06-26 15:30:00,52.8,52.82,52.77,52.79,13960.0,50.4598,50.4789,50.4311,50.4503,13960.0
2015-06-26 15:35:00,52.77,52.79,52.67,52.67,11000.0,50.4311,50.4503,50.3356,50.3356,11000.0
2015-06-26 15:40:00,52.69,52.7,52.63,52.63,13800.0,50.3547,50.3643,50.2974,50.2974,13800.0
2015-06-26 15:45:00,52.65,52.74,52.63,52.65,21410.0,50.3165,50.4025,50.2974,50.3165,21410.0
2015-06-26 15:50:00,52.63,52.77,52.63,52.76,28334.0,50.2974,50.4311,50.2974,50.4216,28334.0
2015-06-26 15:55:00,52.76,52.76,52.64,52.66,95900.0,50.4216,50.4216,50.3069,50.326,95900.0
2015-06-29 09:30:00,52.07,52.27,52.05,52.27,15848.0,49.7622,49.9533,49.7431,49.9533,15848.0
2015-06-29 09:35:00,52.24,52.52,52.13,52.38,11600.0,49.9246,50.1922,49.8195,50.0584,11600.0
2015-06-29 09:40:00,52.38,52.44,52.33,52.44,5610.0,50.0584,50.1158,50.0107,50.1158,5610.0
2015-06-29 09:45:00,52.46,52.51,52.43,52.43,4104.0,50.1349,50.1827,50.1062,50.1062,4104.0
2015-06-29 09:50:00,52.44,52.46,52.38,52.43,5180.0,50.1158,50.1349,50.0584,50.1062,5180.0
2015-06-29 09:55:00,52.41,52.41,52.17,52.18,2600.0,50.0871,50.0871,49.8577,49.8673,2600.0
2015-06-29 10:00:00,52.26,52.29,52.04,52.13,39276.0,49.9438,49.9724,49.7335,49.8195,39276.0
2015-06-29 10:05:00,52.13,52.18,52.08,52.1,17950.0,49.8195,49.8673,49.7717,49.7908,17950.0
2015-06-29 10:10:00,52.09,52.11,52.06,52.11,2000.0,49.7813,49.8004,49.7526,49.8004,2000.0
2015-06-29 10:15:00,52.14,52.19,52.1,52.1,73466.0,49.8291,49.8769,49.7908,49.7908,73466.0
2015-06-29 10:20:00,52.1,52.16,52.02,52.1,6562.0,49.7908,49.8482,49.7144,49.7908,6562.0
2015-06-29 10:25:00,52.04,52.06,51.94,51.98,3000.0,49.7335,49.7526,49.6379,49.6762,3000.0
2015-06-29 10:30:00,51.96,51.98,51.92,51.95,10400.0,49.657,49.6762,49.6188,49.6475,10400.0
2015-06-29 10:35:00,51.99,52.02,51.97,52.02,6222.0,49.6857,49.7144,49.6666,49.7144,6222.0
2015-06-29 10:40:00,52.04,52.05,52.0,52.0,6800.0,49.7335,49.7431,49.6953,49.6953,6800.0
2015-06-29 10:45:00,52.05,52.12,52.02,52.02,4800.0,49.7431,49.81,49.7144,49.7144,4800.0
2015-06-29 10:50:00,52.04,52.08,52.0,52.08,9844.0,49.7335,49.7717,49.6953,49.7717,9844.0
2015-06-29 10:55:00,52.1,52.11,52.0,52.01,9000.0,49.7908,49.8004,49.6953,49.7048,9000.0
2015-06-29 11:00:00,52.02,52.03,52.02,52.03,1000.0,49.7144,49.7239,49.7144,49.7239,1000.0
2015-06-29 11:05:00,51.99,52.02,51.99,51.99,12876.0,49.6857,49.7144,49.6857,49.6857,12876.0
2015-06-29 11:10:00,51.97,52.04,51.94,52.0,24800.0,49.6666,49.7335,49.6379,49.6953,24800.0
2015-06-29 11:15:00,52.01,52.02,51.99,52.0,8110.0,49.7048,49.7144,49.6857,49.6953,8110.0
2015-06-29 11:20:00,52.01,52.09,52.01,52.05,9464.0,49.7048,49.7813,49.7048,49.7431,9464.0
2015-06-29 11:25:00,52.03,52.06,51.98,52.01,17942.0,49.7239,49.7526,49.6762,49.7048,17942.0
2015-06-29 11:30:00,52.0,52.01,51.98,52.0,6248.0,49.6953,49.7048,49.6762,49.6953,6248.0
2015-06-29 11:35:00,51.98,52.02,51.98,52.0,18966.0,49.6762,49.7144,49.6762,49.6953,18966.0
2015-06-29 11:40:00,51.99,52.02,51.99,52.02,3600.0,49.6857,49.7144,49.6857,49.7144,3600.0
2015-06-29 11:45:00,52.01,52.01,51.98,52.0,3000.0,49.7048,49.7048,49.6762,49.6953,3000.0
2015-06-29 11:50:00,51.99,52.02,51.99,52.0,3800.0,49.6857,49.7144,49.6857,49.6953,3800.0
2015-06-29 11:55:00,52.0,52.05,52.0,52.03,3800.0,49.6953,49.7431,49.6953,49.7239,3800.0
2015-06-29 12:00:00,52.04,52.04,52.0,52.02,3800.0,49.7335,49.7335,49.6953,49.7144,3800.0
2015-06-29 12:05:00,52.04,52.05,52.01,52.05,2000.0,49.7335,49.7431,49.7048,49.7431,2000.0
2015-06-29 12:10:00,52.04,52.04,52.01,52.01,3200.0,49.7335,49.7335,49.7048,49.7048,3200.0
2015-06-29 12:15:00,52.02,52.04,51.99,52.01,8000.0,49.7144,49.7335,49.6857,49.7048,8000.0
2015-06-29 12:20:00,52.01,52.02,51.99,52.02,25558.0,49.7048,49.7144,49.6857,49.7144,25558.0
2015-06-29 12:25:00,52.02,52.05,52.0,52.04,3850.0,49.7144,49.7431,49.6953,49.7335,3850.0
2015-06-29 12:30:00,52.02,52.02,52.02,52.02,400.0,49.7144,49.7144,49.7144,49.7144,400.0
2015-06-29 12:35:00,51.99,52.0,51.97,51.97,1600.0,49.6857,49.6953,49.6666,49.6666,1600.0
2015-06-29 12:40:00,51.95,51.98,51.94,51.97,5400.0,49.6475,49.6762,49.6379,49.6666,5400.0
2015-06-29 12:45:00,51.95,51.98,51.95,51.97,734.0,49.6475,49.6762,49.6475,49.6666,734.0
2015-06-29 12:50:00,51.97,51.97,51.92,51.93,3878.0,49.6666,49.6666,49.6188,49.6284,3878.0
2015-06-29 12:55:00,51.95,51.97,51.95,51.95,6148.0,49.6475,49.6666,49.6475,49.6475,6148.0
2015-06-29 13:00:00,51.91,51.91,51.87,51.87,1998.0,49.6093,49.6093,49.571,49.571,1998.0
2015-06-29 13:05:00,51.85,51.88,51.83,51.87,4200.0,49.5519,49.5806,49.5328,49.571,4200.0
2015-06-29 13:10:00,51.85,51.87,51.85,51.85,800.0,49.5519,49.571,49.5519,49.5519,800.0
2015-06-29 13:15:00,51.81,51.86,51.8,51.86,5666.0,49.5137,49.5615,49.5041,49.5615,5666.0
2015-06-29 13:20:00,51.87,51.91,51.87,51.9,2646.0,49.571,49.6093,49.571,49.5997,2646.0
2015-06-29 13:25:00,51.88,51.9,51.85,51.86,2600.0,49.5806,49.5997,49.5519,49.5615,2600.0
2015-06-29 13:30:00,51.85,51.9,51.85,51.9,2800.0,49.5519,49.5997,49.5519,49.5997,2800.0
2015-06-29 13:35:00,51.92,51.92,51.83,51.85,3200.0,49.6188,49.6188,49.5328,49.5519,3200.0
2015-06-29 13:40:00,51.83,51.84,51.8,51.8,2800.0,49.5328,49.5424,49.5041,49.5041,2800.0
2015-06-29 13:45:00,51.79,51.8,51.79,51.79,3372.0,49.4946,49.5041,49.4946,49.4946,3372.0
2015-06-29 13:50:00,51.8,51.8,51.75,51.76,7400.0,49.5041,49.5041,49.4564,49.4659,7400.0
2015-06-29 13:55:00,51.74,51.74,51.7,51.73,15852.0,49.4468,49.4468,49.4086,49.4372,15852.0
2015-06-29 14:00:00,51.73,51.76,51.72,51.74,7362.0,49.4372,49.4659,49.4277,49.4468,7362.0
2015-06-29 14:05:00,51.76,51.78,51.75,51.76,4074.0,49.4659,49.485,49.4564,49.4659,4074.0
2015-06-29 14:10:00,51.74,51.74,51.68,51.68,4400.0,49.4468,49.4468,49.3895,49.3895,4400.0
2015-06-29 14:15:00,51.66,51.68,51.66,51.66,1800.0,49.3703,49.3895,49.3703,49.3703,1800.0
2015-06-29 14:20:00,51.67,51.67,51.58,51.58,5670.0,49.3799,49.3799,49.2939,49.2939,5670.0
2015-06-29 14:25:00,51.57,51.57,51.5,51.52,7500.0,49.2843,49.2843,49.2174,49.2366,7500.0
2015-06-29 14:30:00,51.52,51.52,51.41,51.43,6976.0,49.2366,49.2366,49.1314,49.1505,6976.0
2015-06-29 14:35:00,51.44,51.51,51.44,51.51,10662.0,49.1601,49.227,49.1601,49.227,10662.0
2015-06-29 14:40:00,51.51,51.6,51.49,51.59,16200.0,49.227,49.313,49.2079,49.3034,16200.0
2015-06-29 14:45:00,51.62,51.66,51.62,51.66,5490.0,49.3321,49.3703,49.3321,49.3703,5490.0
2015-06-29 14:50:00,51.65,51.66,51.62,51.63,8620.0,49.3608,49.3703,49.3321,49.3417,8620.0
2015-06-29 14:55:00,51.64,51.65,51.61,51.63,6200.0,49.3512,49.3608,49.3226,49.3417,6200.0
2015-06-29 15:00:00,51.63,51.65,51.62,51.63,8620.0,49.3417,49.3608,49.3321,49.3417,8620.0
2015-06-29 15:05:00,51.65,51.65,51.62,51.63,3200.0,49.3608,49.3608,49.3321,49.3417,3200.0
2015-06-29 15:10:00,51.63,51.66,51.6,51.6,12600.0,49.3417,49.3703,49.313,49.313,12600.0
2015-06-29 15:15:00,51.61,51.65,51.6,51.63,11076.0,49.3226,49.3608,49.313,49.3417,11076.0
2015-06-29 15:20:00,51.64,51.71,51.63,51.71,10400.0,49.3512,49.4181,49.3417,49.4181,10400.0
2015-06-29 15:25:00,51.7,51.7,51.62,51.63,12190.0,49.4086,49.4086,49.3321,49.3417,12190.0
2015-06-29 15:30:00,51.63,51.63,51.57,51.62,17994.0,49.3417,49.3417,49.2843,49.3321,17994.0
2015-06-29 15:35:00,51.6,51.6,51.52,51.55,8358.0,49.313,49.313,49.2366,49.2652,8358.0
2015-06-29 15:40:00,51.53,51.53,51.43,51.43,10786.0,49.2461,49.2461,49.1505,49.1505,10786.0
2015-06-29 15:45:00,51.43,51.46,51.38,51.46,25828.0,49.1505,49.1792,49.1028,49.1792,25828.0
2015-06-29 15:50:00,51.47,51.55,51.44,51.45,27352.0,49.1888,49.2652,49.1601,49.1697,27352.0
2015-06-29 15:55:00,51.45,51.47,51.38,51.38,74736.0,49.1697,49.1888,49.1028,49.1028,74736.0
2015-06-30 09:30:00,51.85,51.85,51.66,51.84,5992.0,49.5519,49.5519,49.3703,49.5424,5992.0
2015-06-30 09:35:00,51.91,51.91,51.9,51.9,638.0,49.6093,49.6093,49.5997,49.5997,638.0
2015-06-30 09:40:00,51.85,51.85,51.72,51.85,57000.0,49.5519,49.5519,49.4277,49.5519,57000.0
2015-06-30 09:45:00,51.73,51.77,51.65,51.66,12910.0,49.4372,49.4755,49.3608,49.3703,12910.0
2015-06-30 09:50:00,51.68,51.81,51.68,51.69,7598.0,49.3895,49.5137,49.3895,49.399,7598.0
2015-06-30 09:55:00,51.72,51.73,51.69,51.72,40380.0,49.4277,49.4372,49.399,49.4277,40380.0
2015-06-30 10:00:00,51.71,51.72,51.64,51.67,25400.0,49.4181,49.4277,49.3512,49.3799,25400.0
2015-06-30 10:05:00,51.65,51.68,51.59,51.66,21600.0,49.3608,49.3895,49.3034,49.3703,21600.0
2015-06-30 10:10:00,51.66,51.68,51.6,51.65,6236.0,49.3703,49.3895,49.313,49.3608,6236.0
2015-06-30 10:15:00,51.61,51.67,51.61,51.62,19680.0,49.3226,49.3799,49.3226,49.3321,19680.0
2015-06-30 10:20:00,51.62,51.62,51.51,51.55,7496.0,49.3321,49.3321,49.227,49.2652,7496.0
2015-06-30 10:25:00,51.55,51.62,51.54,51.6,4234.0,49.2652,49.3321,49.2557,49.313,4234.0
2015-06-30 10:30:00,51.6,51.63,51.57,51.58,12302.0,49.313,49.3417,49.2843,49.2939,12302.0
2015-06-30 10:35:00,51.55,51.55,51.51,51.52,2200.0,49.2652,49.2652,49.227,49.2366,2200.0
2015-06-30 10:40:00,51.53,51.55,51.48,51.51,10988.0,49.2461,49.2652,49.1983,49.227,10988.0
2015-06-30 10:45:00,51.51,51.59,51.49,51.58,24918.0,49.227,49.3034,49.2079,49.2939,24918.0
2015-06-30 10:50:00,51.56,51.6,51.56,51.6,5320.0,49.2748,49.313,49.2748,49.313,5320.0
2015-06-30 10:55:00,51.6,51.6,51.55,51.6,7000.0,49.313,49.313,49.2652,49.313,7000.0
2015-06-30 11:00:00,51.58,51.64,51.58,51.61,5800.0,49.2939,49.3512,49.2939,49.3226,5800.0
2015-06-30 11:05:00,51.61,51.68,51.58,51.62,6248.0,49.3226,49.3895,49.2939,49.3321,6248.0
2015-06-30 11:10:00,51.65,51.66,51.58,51.58,5800.0,49.3608,49.3703,49.2939,49.2939,5800.0
2015-06-30 11:15:00,51.62,51.67,51.61,51.63,1900.0,49.3321,49.3799,49.3226,49.3417,1900.0
2015-06-30 11:20:00,51.64,51.76,51.63,51.65,25800.0,49.3512,49.4659,49.3417,49.3608,25800.0
2015-06-30 11:25:00,51.66,51.68,51.62,51.65,7400.0,49.3703,49.3895,49.3321,49.3608,7400.0
2015-06-30 11:30:00,51.65,51.68,51.62,51.65,5800.0,49.3608,49.3895,49.3321,49.3608,5800.0
2015-06-30 11:35:00,51.62,51.66,51.61,51.65,20600.0,49.3321,49.3703,49.3226,49.3608,20600.0
2015-06-30 11:40:00,51.65,51.67,51.64,51.67,11200.0,49.3608,49.3799,49.3512,49.3799,11200.0
2015-06-30 11:45:00,51.69,51.75,51.69,51.74,4540.0,49.399,49.4564,49.399,49.4468,4540.0
2015-06-30 11:50:00,51.72,51.72,51.68,51.71,5632.0,49.4277,49.4277,49.3895,49.4181,5632.0
2015-06-30 11:55:00,51.7,51.7,51.64,51.68,7696.0,49.4086,49.4086,49.3512,49.3895,7696.0
2015-06-30 12:00:00,51.67,51.72,51.65,51.7,5300.0,49.3799,49.4277,49.3608,49.4086,5300.0
2015-06-30 12:05:00,51.69,51.69,51.64,51.67,6600.0,49.399,49.399,49.3512,49.3799,6600.0
2015-06-30 12:10:00,51.69,51.69,51.67,51.67,1400.0,49.399,49.399,49.3799,49.3799,1400.0
2015-06-30 12:15:00,51.67,51.7,51.67,51.68,1800.0,49.3799,49.4086,49.3799,49.3895,1800.0
2015-06-30 12:20:00,51.66,51.68,51.61,51.64,9228.0,49.3703,49.3895,49.3226,49.3512,9228.0
2015-06-30 12:25:00,51.63,51.68,51.62,51.65,9888.0,49.3417,49.3895,49.3321,49.3608,9888.0
2015-06-30 12:30:00,51.65,51.68,51.62,51.67,9780.0,49.3608,49.3895,49.3321,49.3799,9780.0
2015-06-30 12:35:00,51.65,51.67,51.63,51.67,6400.0,49.3608,49.3799,49.3417,49.3799,6400.0
2015-06-30 12:40:00,51.67,51.68,51.66,51.67,7000.0,49.3799,49.3895,49.3703,49.3799,7000.0
2015-06-30 12:45:00,51.68,51.69,51.62,51.63,7300.0,49.3895,49.399,49.3321,49.3417,7300.0
2015-06-30 12:50:00,51.63,51.68,51.62,51.62,8020.0,49.3417,49.3895,49.3321,49.3321,8020.0
2015-06-30 12:55:00,51.63,51.69,51.63,51.67,4850.0,49.3417,49.399,49.3417,49.3799,4850.0
2015-06-30 13:00:00,51.68,51.77,51.67,51.76,3600.0,49.3895,49.4755,49.3799,49.4659,3600.0
2015-06-30 13:05:00,51.74,51.74,51.71,51.72,1198.0,49.4468,49.4468,49.4181,49.4277,1198.0
2015-06-30 13:10:00,51.73,51.77,51.73,51.74,4200.0,49.4372,49.4755,49.4372,49.4468,4200.0
2015-06-30 13:15:00,51.74,51.74,51.63,51.65,12562.0,49.4468,49.4468,49.3417,49.3608,12562.0
2015-06-30 13:20:00,51.66,51.69,51.63,51.69,9400.0,49.3703,49.399,49.3417,49.399,9400.0
2015-06-30 13:25:00,51.68,51.7,51.63,51.67,23018.0,49.3895,49.4086,49.3417,49.3799,23018.0
2015-06-30 13:30:00,51.66,51.68,51.64,51.66,16240.0,49.3703,49.3895,49.3512,49.3703,16240.0
2015-06-30 13:35:00,51.66,51.67,51.63,51.63,27768.0,49.3703,49.3799,49.3417,49.3417,27768.0
2015-06-30 13:40:00,51.64,51.64,51.57,51.6,35000.0,49.3512,49.3512,49.2843,49.313,35000.0
2015-06-30 13:45:00,51.6,51.65,51.59,51.6,14098.0,49.313,49.3608,49.3034,49.313,14098.0
2015-06-30 13:50:00,51.63,51.67,51.6,51.63,25400.0,49.3417,49.3799,49.313,49.3417,25400.0
2015-06-30 13:55:00,51.63,51.63,51.61,51.63,9824.0,49.3417,49.3417,49.3226,49.3417,9824.0
2015-06-30 14:00:00,51.66,51.67,51.63,51.67,7800.0,49.3703,49.3799,49.3417,49.3799,7800.0
2015-06-30 14:05:00,51.67,51.79,51.67,51.76,7200.0,49.3799,49.4946,49.3799,49.4659,7200.0
2015-06-30 14:10:00,51.76,51.76,51.66,51.68,15000.0,49.4659,49.4659,49.3703,49.3895,15000.0
2015-06-30 14:15:00,51.68,51.68,51.66,51.67,8156.0,49.3895,49.3895,49.3703,49.3799,8156.0
2015-06-30 14:20:00,51.69,51.75,51.69,51.72,7000.0,49.399,49.4564,49.399,49.4277,7000.0
2015-06-30 14:25:00,51.71,51.71,51.69,51.69,6300.0,49.4181,49.4181,49.399,49.399,6300.0
2015-06-30 14:30:00,51.71,51.71,51.67,51.67,11996.0,49.4181,49.4181,49.3799,49.3799,11996.0
2015-06-30 14:35:00,51.7,51.8,51.7,51.79,7986.0,49.4086,49.5041,49.4086,49.4946,7986.0
2015-06-30 14:40:00,51.77,51.77,51.72,51.74,3902.0,49.4755,49.4755,49.4277,49.4468,3902.0
2015-06-30 14:45:00,51.74,51.75,51.71,51.75,4400.0,49.4468,49.4564,49.4181,49.4564,4400.0
2015-06-30 14:50:00,51.75,51.76,51.73,51.73,3876.0,49.4564,49.4659,49.4372,49.4372,3876.0
2015-06-30 14:55:00,51.72,51.83,51.72,51.77,12598.0,49.4277,49.5328,49.4277,49.4755,12598.0
2015-06-30 15:00:00,51.77,51.81,51.76,51.78,5708.0,49.4755,49.5137,49.4659,49.485,5708.0
2015-06-30 15:05:00,51.8,51.81,51.76,51.77,11242.0,49.5041,49.5137,49.4659,49.4755,11242.0
2015-06-30 15:10:00,51.77,51.79,51.74,51.75,16800.0,49.4755,49.4946,49.4468,49.4564,16800.0
2015-06-30 15:15:00,51.74,51.76,51.7,51.71,16918.0,49.4468,49.4659,49.4086,49.4181,16918.0
2015-06-30 15:20:00,51.73,51.73,51.67,51.68,11518.0,49.4372,49.4372,49.3799,49.3895,11518.0
2015-06-30 15:25:00,51.69,51.74,51.68,51.72,12804.0,49.399,49.4468,49.3895,49.4277,12804.0
2015-06-30 15:30:00,51.7,51.79,51.7,51.72,12200.0,49.4086,49.4946,49.4086,49.4277,12200.0
2015-06-30 15:35:00,51.71,51.73,51.65,51.67,19000.0,49.4181,49.4372,49.3608,49.3799,19000.0
2015-06-30 15:40:00,51.67,51.67,51.58,51.65,32018.0,49.3799,49.3799,49.2939,49.3608,32018.0
2015-06-30 15:45:00,51.65,51.66,51.55,51.63,282474.0,49.3608,49.3703,49.2652,49.3417,282474.0
2015-06-30 15:50:00,51.63,51.73,51.63,51.73,63106.0,49.3417,49.4372,49.3417,49.4372,63106.0
2015-06-30 15:55:00,51.72,51.74,51.69,51.73,190510.0,49.4277,49.4468,49.399,49.4372,190510.0
2015-07-01 09:30:00,52.24,52.24,52.16,52.16,16366.0,49.9246,49.9246,49.8482,49.8482,16366.0
2015-07-01 09:35:00,52.22,52.61,52.2,52.61,6800.0,49.9055,50.2782,49.8864,50.2782,6800.0
2015-07-01 09:40:00,52.61,52.78,52.52,52.78,6400.0,50.2782,50.4407,50.1922,50.4407,6400.0
2015-07-01 09:45:00,52.67,52.71,52.34,52.45,5400.0,50.3356,50.3738,50.0202,50.1253,5400.0
2015-07-01 09:50:00,52.56,52.56,52.41,52.51,22824.0,50.2305,50.2305,50.0871,50.1827,22824.0
2015-07-01 09:55:00,52.55,52.69,52.46,52.67,25980.0,50.2209,50.3547,50.1349,50.3356,25980.0
2015-07-01 10:00:00,52.69,52.82,52.68,52.81,10106.0,50.3547,50.4789,50.3451,50.4694,10106.0
2015-07-01 10:05:00,52.91,52.93,52.72,52.77,8200.0,50.5649,50.5841,50.3834,50.4311,8200.0
2015-07-01 10:10:00,52.79,52.8,52.41,52.57,16000.0,50.4503,50.4598,50.0871,50.24,16000.0
2015-07-01 10:15:00,52.6,52.61,52.47,52.47,5800.0,50.2687,50.2782,50.1444,50.1444,5800.0
2015-07-01 10:20:00,52.44,52.65,52.44,52.62,14570.0,50.1158,50.3165,50.1158,50.2878,14570.0
2015-07-01 10:25:00,52.62,52.68,52.62,52.64,7758.0,50.2878,50.3451,50.2878,50.3069,7758.0
2015-07-01 10:30:00,52.6,52.6,52.4,52.53,17600.0,50.2687,50.2687,50.0775,50.2018,17600.0
2015-07-01 10:35:00,52.55,52.6,52.48,52.48,5600.0,50.2209,50.2687,50.154,50.154,5600.0
2015-07-01 10:40:00,52.51,52.6,52.51,52.6,7298.0,50.1827,50.2687,50.1827,50.2687,7298.0
2015-07-01 10:45:00,52.62,52.63,52.52,52.55,12280.0,50.2878,50.2974,50.1922,50.2209,12280.0
2015-07-01 10:50:00,52.55,52.62,52.5,52.61,7862.0,50.2209,50.2878,50.1731,50.2782,7862.0
2015-07-01 10:55:00,52.61,52.66,52.6,52.65,6800.0,50.2782,50.326,50.2687,50.3165,6800.0
2015-07-01 11:00:00,52.65,52.65,52.49,52.52,10202.0,50.3165,50.3165,50.1636,50.1922,10202.0
2015-07-01 11:05:00,52.58,52.63,52.57,52.63,3600.0,50.2496,50.2974,50.24,50.2974,3600.0
2015-07-01 11:10:00,52.63,52.68,52.57,52.62,14788.0,50.2974,50.3451,50.24,50.2878,14788.0
2015-07-01 11:15:00,52.63,52.66,52.6,52.63,9200.0,50.2974,50.326,50.2687,50.2974,9200.0
2015-07-01 11:20:00,52.63,52.7,52.62,52.7,13212.0,50.2974,50.3643,50.2878,50.3643,13212.0
2015-07-01 11:25:00,52.73,52.78,52.69,52.75,15090.0,50.3929,50.4407,50.3547,50.412,15090.0
2015-07-01 11:30:00,52.76,52.77,52.74,52.77,5398.0,50.4216,50.4311,50.4025,50.4311,5398.0
2015-07-01 11:35:00,52.78,52.81,52.73,52.74,20800.0,50.4407,50.4694,50.3929,50.4025,20800.0
2015-07-01 11:40:00,52.75,52.75,52.72,52.74,3200.0,50.412,50.412,50.3834,50.4025,3200.0
2015-07-01 11:45:00,52.7,52.74,52.69,52.72,16824.0,50.3643,50.4025,50.3547,50.3834,16824.0
2015-07-01 11:50:00,52.76,52.79,52.76,52.76,5418.0,50.4216,50.4503,50.4216,50.4216,5418.0
2015-07-01 11:55:00,52.77,52.83,52.77,52.83,6204.0,50.4311,50.4885,50.4311,50.4885,6204.0
2015-07-01 12:00:00,52.82,52.87,52.8,52.86,6800.0,50.4789,50.5267,50.4598,50.5172,6800.0
2015-07-01 12:05:00,52.85,52.85,52.8,52.83,12564.0,50.5076,50.5076,50.4598,50.4885,12564.0
2015-07-01 12:10:00,52.82,52.83,52.75,52.77,7746.0,50.4789,50.4885,50.412,50.4311,7746.0
2015-07-01 12:15:00,52.77,52.82,52.76,52.76,6400.0,50.4311,50.4789,50.4216,50.4216,6400.0
2015-07-01 12:20:00,52.76,52.77,52.68,52.73,11200.0,50.4216,50.4311,50.3451,50.3929,11200.0
2015-07-01 12:25:00,52.73,52.78,52.7,52.75,9600.0,50.3929,50.4407,50.3643,50.412,9600.0
2015-07-01 12:30:00,52.77,52.77,52.72,52.77,5400.0,50.4311,50.4311,50.3834,50.4311,5400.0
2015-07-01 12:35:00,52.76,52.77,52.71,52.71,7340.0,50.4216,50.4311,50.3738,50.3738,7340.0
2015-07-01 12:40:00,52.74,52.74,52.64,52.66,8200.0,50.4025,50.4025,50.3069,50.326,8200.0
2015-07-01 12:45:00,52.66,52.7,52.66,52.67,5600.0,50.326,50.3643,50.326,50.3356,5600.0
2015-07-01 12:50:00,52.69,52.72,52.66,52.67,7402.0,50.3547,50.3834,50.326,50.3356,7402.0
2015-07-01 12:55:00,52.67,52.69,52.66,52.68,11590.0,50.3356,50.3547,50.326,50.3451,11590.0
2015-07-01 13:00:00,52.66,52.68,52.49,52.5,23882.0,50.326,50.3451,50.1636,50.1731,23882.0
2015-07-01 13:05:00,52.52,52.57,52.51,52.55,8908.0,50.1922,50.24,50.1827,50.2209,8908.0
2015-07-01 13:10:00,52.53,52.58,52.52,52.52,4964.0,50.2018,50.2496,50.1922,50.1922,4964.0
2015-07-01 13:15:00,52.55,52.6,52.54,52.59,8708.0,50.2209,50.2687,50.2113,50.2591,8708.0
2015-07-01 13:20:00,52.6,52.63,52.59,52.59,6800.0,50.2687,50.2974,50.2591,50.2591,6800.0
2015-07-01 13:25:00,52.59,52.6,52.54,52.55,11394.0,50.2591,50.2687,50.2113,50.2209,11394.0
2015-07-01 13:30:00,52.54,52.58,52.54,52.55,4976.0,50.2113,50.2496,50.2113,50.2209,4976.0
2015-07-01 13:35:00,52.55,52.61,52.55,52.58,9200.0,50.2209,50.2782,50.2209,50.2496,9200.0
2015-07-01 13:40:00,52.59,52.66,52.59,52.65,6000.0,50.2591,50.326,50.2591,50.3165,6000.0
2015-07-01 13:45:00,52.67,52.72,52.65,52.7,4600.0,50.3356,50.3834,50.3165,50.3643,4600.0
2015-07-01 13:50:00,52.73,52.79,52.72,52.77,12494.0,50.3929,50.4503,50.3834,50.4311,12494.0
2015-07-01 13:55:00,52.78,52.81,52.71,52.71,18800.0,50.4407,50.4694,50.3738,50.3738,18800.0
2015-07-01 14:00:00,52.71,52.72,52.56,52.63,9200.0,50.3738,50.3834,50.2305,50.2974,9200.0
2015-07-01 14:05:00,52.63,52.7,52.63,52.7,2600.0,50.2974,50.3643,50.2974,50.3643,2600.0
2015-07-01 14:10:00,52.7,52.74,52.65,52.69,14200.0,50.3643,50.4025,50.3165,50.3547,14200.0
2015-07-01 14:15:00,52.71,52.73,52.63,52.7,6238.0,50.3738,50.3929,50.2974,50.3643,6238.0
2015-07-01 14:20:00,52.7,52.73,52.63,52.63,5082.0,50.3643,50.3929,50.2974,50.2974,5082.0
2015-07-01 14:25:00,52.63,52.71,52.63,52.71,4222.0,50.2974,50.3738,50.2974,50.3738,4222.0
2015-07-01 14:30:00,52.69,52.69,52.66,52.68,2400.0,50.3547,50.3547,50.326,50.3451,2400.0
2015-07-01 14:35:00,52.67,52.67,52.61,52.62,7400.0,50.3356,50.3356,50.2782,50.2878,7400.0
2015-07-01 14:40:00,52.62,52.62,52.53,52.57,6228.0,50.2878,50.2878,50.2018,50.24,6228.0
2015-07-01 14:45:00,52.56,52.6,52.54,52.58,7800.0,50.2305,50.2687,50.2113,50.2496,7800.0
2015-07-01 14:50:00,52.56,52.56,52.49,52.54,6366.0,50.2305,50.2305,50.1636,50.2113,6366.0
2015-07-01 14:55:00,52.55,52.55,52.46,52.46,9080.0,50.2209,50.2209,50.1349,50.1349,9080.0
2015-07-01 15:00:00,52.46,52.57,52.46,52.57,6400.0,50.1349,50.24,50.1349,50.24,6400.0
2015-07-01 15:05:00,52.58,52.63,52.56,52.59,5352.0,50.2496,50.2974,50.2305,50.2591,5352.0
2015-07-01 15:10:00,52.59,52.66,52.58,52.63,11130.0,50.2591,50.326,50.2496,50.2974,11130.0
2015-07-01 15:15:00,52.61,52.65,52.6,52.63,5426.0,50.2782,50.3165,50.2687,50.2974,5426.0
2015-07-01 15:20:00,52.63,52.71,52.62,52.71,6400.0,50.2974,50.3738,50.2878,50.3738,6400.0
2015-07-01 15:25:00,52.72,52.75,52.66,52.74,11700.0,50.3834,50.412,50.326,50.4025,11700.0
2015-07-01 15:30:00,52.75,52.75,52.66,52.66,10376.0,50.412,50.412,50.326,50.326,10376.0
2015-07-01 15:35:00,52.68,52.76,52.61,52.63,27488.0,50.3451,50.4216,50.2782,50.2974,27488.0
2015-07-01 15:40:00,52.66,52.66,52.57,52.63,11108.0,50.326,50.326,50.24,50.2974,11108.0
2015-07-01 15:45:00,52.61,52.61,52.51,52.55,26984.0,50.2782,50.2782,50.1827,50.2209,26984.0
2015-07-01 15:50:00,52.56,52.58,52.52,52.55,28694.0,50.2305,50.2496,50.1922,50.2209,28694.0
2015-07-01 15:55:00,52.55,52.62,52.51,52.56,92356.0,50.2209,50.2878,50.1827,50.2305,92356.0
2015-07-02 09:30:00,52.56,52.58,52.29,52.37,10544.0,50.2305,50.2496,49.9724,50.0489,10544.0
2015-07-02 09:35:00,52.37,52.37,52.3,52.3,1200.0,50.0489,50.0489,49.982,49.982,1200.0
2015-07-02 09:40:00,52.31,52.35,52.18,52.22,6708.0,49.9915,50.0298,49.8673,49.9055,6708.0
2015-07-02 09:45:00,52.19,52.19,52.13,52.19,16000.0,49.8769,49.8769,49.8195,49.8769,16000.0
2015-07-02 09:50:00,52.1,52.11,52.1,52.1,400.0,49.7908,49.8004,49.7908,49.7908,400.0
2015-07-02 09:55:00,52.18,52.2,52.16,52.2,3360.0,49.8673,49.8864,49.8482,49.8864,3360.0
2015-07-02 10:00:00,52.17,52.27,52.17,52.27,5200.0,49.8577,49.9533,49.8577,49.9533,5200.0
2015-07-02 10:05:00,52.24,52.24,52.17,52.2,7600.0,49.9246,49.9246,49.8577,49.8864,7600.0
2015-07-02 10:10:00,52.2,52.22,52.18,52.21,2040.0,49.8864,49.9055,49.8673,49.896,2040.0
2015-07-02 10:15:00,52.21,52.27,52.21,52.25,4200.0,49.896,49.9533,49.896,49.9342,4200.0
2015-07-02 10:20:00,52.27,52.27,52.23,52.27,4818.0,49.9533,49.9533,49.9151,49.9533,4818.0
2015-07-02 10:25:00,52.28,52.38,52.28,52.38,2200.0,49.9629,50.0584,49.9629,50.0584,2200.0
2015-07-02 10:30:00,52.37,52.39,52.3,52.38,16398.0,50.0489,50.068,49.982,50.0584,16398.0
2015-07-02 10:35:00,52.34,52.37,52.3,52.33,9600.0,50.0202,50.0489,49.982,50.0107,9600.0
2015-07-02 10:40:00,52.35,52.38,52.35,52.37,1600.0,50.0298,50.0584,50.0298,50.0489,1600.0
2015-07-02 10:45:00,52.4,52.42,52.35,52.37,5000.0,50.0775,50.0967,50.0298,50.0489,5000.0
2015-07-02 10:50:00,52.4,52.42,52.34,52.42,3244.0,50.0775,50.0967,50.0202,50.0967,3244.0
2015-07-02 10:55:00,52.43,52.44,52.38,52.42,6440.0,50.1062,50.1158,50.0584,50.0967,6440.0
2015-07-02 11:00:00,52.39,52.42,52.34,52.34,9474.0,50.068,50.0967,50.0202,50.0202,9474.0
2015-07-02 11:05:00,52.34,52.34,52.25,52.25,1600.0,50.0202,50.0202,49.9342,49.9342,1600.0
2015-07-02 11:10:00,52.19,52.26,52.16,52.25,8444.0,49.8769,49.9438,49.8482,49.9342,8444.0
2015-07-02 11:15:00,52.27,52.3,52.26,52.3,2000.0,49.9533,49.982,49.9438,49.982,2000.0
2015-07-02 11:20:00,52.27,52.31,52.27,52.27,14014.0,49.9533,49.9915,49.9533,49.9533,14014.0
2015-07-02 11:25:00,52.27,52.3,52.27,52.27,3400.0,49.9533,49.982,49.9533,49.9533,3400.0
2015-07-02 11:30:00,52.26,52.32,52.26,52.3,12924.0,49.9438,50.0011,49.9438,49.982,12924.0
2015-07-02 11:35:00,52.3,52.3,52.27,52.27,2000.0,49.982,49.982,49.9533,49.9533,2000.0
2015-07-02 11:40:00,52.27,52.27,52.25,52.25,9600.0,49.9533,49.9533,49.9342,49.9342,9600.0
2015-07-02 11:45:00,52.24,52.24,52.22,52.22,2620.0,49.9246,49.9246,49.9055,49.9055,2620.0
2015-07-02 11:50:00,52.22,52.22,52.15,52.15,3300.0,49.9055,49.9055,49.8386,49.8386,3300.0
2015-07-02 11:55:00,52.15,52.15,52.09,52.13,4414.0,49.8386,49.8386,49.7813,49.8195,4414.0
2015-07-02 12:00:00,52.13,52.13,52.1,52.1,1800.0,49.8195,49.8195,49.7908,49.7908,1800.0
2015-07-02 12:05:00,52.09,52.09,52.02,52.02,4200.0,49.7813,49.7813,49.7144,49.7144,4200.0
2015-07-02 12:10:00,52.02,52.04,51.99,52.02,4200.0,49.7144,49.7335,49.6857,49.7144,4200.0
2015-07-02 12:15:00,51.99,51.99,51.91,51.91,4028.0,49.6857,49.6857,49.6093,49.6093,4028.0
2015-07-02 12:20:00,51.93,51.97,51.91,51.91,2390.0,49.6284,49.6666,49.6093,49.6093,2390.0
2015-07-02 12:25:00,51.91,51.98,51.88,51.98,5392.0,49.6093,49.6762,49.5806,49.6762,5392.0
2015-07-02 12:30:00,51.99,51.99,51.96,51.96,600.0,49.6857,49.6857,49.657,49.657,600.0
2015-07-02 12:35:00,51.95,52.02,51.95,52.02,6820.0,49.6475,49.7144,49.6475,49.7144,6820.0
2015-07-02 12:40:00,52.01,52.01,51.99,51.99,2600.0,49.7048,49.7048,49.6857,49.6857,2600.0
2015-07-02 12:45:00,52.0,52.02,52.0,52.0,1800.0,49.6953,49.7144,49.6953,49.6953,1800.0
2015-07-02 12:50:00,52.01,52.08,52.01,52.08,8800.0,49.7048,49.7717,49.7048,49.7717,8800.0
2015-07-02 12:55:00,52.04,52.07,51.98,51.99,5162.0,49.7335,49.7622,49.6762,49.6857,5162.0
2015-07-02 13:00:00,51.99,52.02,51.93,52.02,23366.0,49.6857,49.7144,49.6284,49.7144,23366.0
2015-07-02 13:05:00,52.03,52.04,52.0,52.04,3600.0,49.7239,49.7335,49.6953,49.7335,3600.0
2015-07-02 13:10:00,52.04,52.04,51.97,51.97,2200.0,49.7335,49.7335,49.6666,49.6666,2200.0
2015-07-02 13:15:00,51.98,52.01,51.97,51.99,3000.0,49.6762,49.7048,49.6666,49.6857,3000.0
2015-07-02 13:20:00,51.97,51.98,51.92,51.93,4800.0,49.6666,49.6762,49.6188,49.6284,4800.0
2015-07-02 13:25:00,51.93,51.94,51.9,51.94,4488.0,49.6284,49.6379,49.5997,49.6379,4488.0
2015-07-02 13:30:00,51.95,52.07,51.94,52.07,11796.0,49.6475,49.7622,49.6379,49.7622,11796.0
2015-07-02 13:35:00,52.08,52.08,52.06,52.06,3800.0,49.7717,49.7717,49.7526,49.7526,3800.0
2015-07-02 13:40:00,52.05,52.07,52.02,52.06,5836.0,49.7431,49.7622,49.7144,49.7526,5836.0
2015-07-02 13:45:00,52.09,52.09,52.07,52.07,2200.0,49.7813,49.7813,49.7622,49.7622,2200.0
2015-07-02 13:50:00,52.07,52.07,52.05,52.05,2000.0,49.7622,49.7622,49.7431,49.7431,2000.0
2015-07-02 13:55:00,52.05,52.07,52.03,52.07,10788.0,49.7431,49.7622,49.7239,49.7622,10788.0
2015-07-02 14:00:00,52.07,52.1,52.07,52.09,2234.0,49.7622,49.7908,49.7622,49.7813,2234.0
2015-07-02 14:05:00,52.08,52.08,52.03,52.06,5580.0,49.7717,49.7717,49.7239,49.7526,5580.0
2015-07-02 14:10:00,52.05,52.06,52.01,52.01,5728.0,49.7431,49.7526,49.7048,49.7048,5728.0
2015-07-02 14:15:00,52.01,52.03,51.98,51.98,6702.0,49.7048,49.7239,49.6762,49.6762,6702.0
2015-07-02 14:20:00,51.99,52.05,51.99,52.05,11486.0,49.6857,49.7431,49.6857,49.7431,11486.0
2015-07-02 14:25:00,52.05,52.06,52.05,52.06,2200.0,49.7431,49.7526,49.7431,49.7526,2200.0
2015-07-02 14:30:00,52.06,52.07,52.04,52.05,4400.0,49.7526,49.7622,49.7335,49.7431,4400.0
2015-07-02 14:35:00,52.08,52.08,52.06,52.07,2114.0,49.7717,49.7717,49.7526,49.7622,2114.0
2015-07-02 14:40:00,52.06,52.07,52.04,52.05,6200.0,49.7526,49.7622,49.7335,49.7431,6200.0
2015-07-02 14:45:00,52.06,52.09,52.06,52.09,6736.0,49.7526,49.7813,49.7526,49.7813,6736.0
2015-07-02 14:50:00,52.08,52.08,52.04,52.05,10326.0,49.7717,49.7717,49.7335,49.7431,10326.0
2015-07-02 14:55:00,52.05,52.18,52.05,52.18,10818.0,49.7431,49.8673,49.7431,49.8673,10818.0
2015-07-02 15:00:00,52.18,52.2,52.17,52.18,7076.0,49.8673,49.8864,49.8577,49.8673,7076.0
2015-07-02 15:05:00,52.18,52.18,52.16,52.18,12764.0,49.8673,49.8673,49.8482,49.8673,12764.0
2015-07-02 15:10:00,52.17,52.21,52.17,52.21,4000.0,49.8577,49.896,49.8577,49.896,4000.0
2015-07-02 15:15:00,52.2,52.22,52.2,52.21,2846.0,49.8864,49.9055,49.8864,49.896,2846.0
2015-07-02 15:20:00,52.21,52.26,52.2,52.26,5624.0,49.896,49.9438,49.8864,49.9438,5624.0
2015-07-02 15:25:00,52.27,52.28,52.24,52.24,3670.0,49.9533,49.9629,49.9246,49.9246,3670.0
2015-07-02 15:30:00,52.23,52.25,52.18,52.19,22200.0,49.9151,49.9342,49.8673,49.8769,22200.0
2015-07-02 15:35:00,52.22,52.27,52.2,52.27,8830.0,49.9055,49.9533,49.8864,49.9533,8830.0
2015-07-02 15:40:00,52.27,52.32,52.26,52.31,36642.0,49.9533,50.0011,49.9438,49.9915,36642.0
2015-07-02 15:45:00,52.31,52.36,52.3,52.33,10906.0,49.9915,50.0393,49.982,50.0107,10906.0
2015-07-02 15:50:00,52.32,52.33,52.26,52.26,14224.0,50.0011,50.0107,49.9438,49.9438,14224.0
2015-07-02 15:55:00,52.26,52.35,52.26,52.27,29760.0,49.9438,50.0298,49.9438,49.9533,29760.0
2015-07-06 09:30:00,51.87,51.87,51.7,51.7,4140.0,49.571,49.571,49.4086,49.4086,4140.0
2015-07-06 09:35:00,51.91,51.98,51.76,51.98,3600.0,49.6093,49.6762,49.4659,49.6762,3600.0
2015-07-06 09:40:00,51.91,51.96,51.87,51.96,3520.0,49.6093,49.657,49.571,49.657,3520.0
2015-07-06 09:45:00,51.92,51.98,51.92,51.98,2200.0,49.6188,49.6762,49.6188,49.6762,2200.0
2015-07-06 09:50:00,51.98,51.98,51.98,51.98,0.0,49.6762,49.6762,49.6762,49.6762,0.0
2015-07-06 09:55:00,51.93,51.98,51.93,51.98,1664.0,49.6284,49.6762,49.6284,49.6762,1664.0
2015-07-06 10:00:00,51.96,52.07,51.9,52.07,9768.0,49.657,49.7622,49.5997,49.7622,9768.0
2015-07-06 10:05:00,52.04,52.04,52.01,52.04,1400.0,49.7335,49.7335,49.7048,49.7335,1400.0
2015-07-06 10:10:00,52.05,52.21,51.99,52.21,2800.0,49.7431,49.896,49.6857,49.896,2800.0
2015-07-06 10:15:00,52.22,52.22,52.13,52.21,1600.0,49.9055,49.9055,49.8195,49.896,1600.0
2015-07-06 10:20:00,52.2,52.22,52.19,52.19,1600.0,49.8864,49.9055,49.8769,49.8769,1600.0
2015-07-06 10:25:00,52.21,52.21,52.16,52.19,2000.0,49.896,49.896,49.8482,49.8769,2000.0
2015-07-06 10:30:00,52.19,52.24,52.15,52.21,12450.0,49.8769,49.9246,49.8386,49.896,12450.0
2015-07-06 10:35:00,52.29,52.3,52.29,52.3,1600.0,49.9724,49.982,49.9724,49.982,1600.0
2015-07-06 10:40:00,52.35,52.41,52.27,52.41,4068.0,50.0298,50.0871,49.9533,50.0871,4068.0
2015-07-06 10:45:00,52.48,52.59,52.48,52.51,1800.0,50.154,50.2591,50.154,50.1827,1800.0
2015-07-06 10:50:00,52.49,52.53,52.49,52.52,600.0,50.1636,50.2018,50.1636,50.1922,600.0
2015-07-06 10:55:00,52.51,52.51,52.49,52.5,7430.0,50.1827,50.1827,50.1636,50.1731,7430.0
2015-07-06 11:00:00,52.5,52.55,52.5,52.54,7200.0,50.1731,50.2209,50.1731,50.2113,7200.0
2015-07-06 11:05:00,52.55,52.58,52.5,52.52,4986.0,50.2209,50.2496,50.1731,50.1922,4986.0
2015-07-06 11:10:00,52.52,52.55,52.5,52.55,12400.0,50.1922,50.2209,50.1731,50.2209,12400.0
2015-07-06 11:15:00,52.52,52.53,52.47,52.51,17598.0,50.1922,50.2018,50.1444,50.1827,17598.0
2015-07-06 11:20:00,52.52,52.55,52.5,52.5,7020.0,50.1922,50.2209,50.1731,50.1731,7020.0
2015-07-06 11:25:00,52.51,52.53,52.46,52.46,7200.0,50.1827,50.2018,50.1349,50.1349,7200.0
2015-07-06 11:30:00,52.45,52.45,52.35,52.4,4140.0,50.1253,50.1253,50.0298,50.0775,4140.0
2015-07-06 11:35:00,52.38,52.43,52.38,52.4,2060.0,50.0584,50.1062,50.0584,50.0775,2060.0
2015-07-06 11:40:00,52.41,52.41,52.36,52.36,2000.0,50.0871,50.0871,50.0393,50.0393,2000.0
2015-07-06 11:45:00,52.31,52.34,52.31,52.34,800.0,49.9915,50.0202,49.9915,50.0202,800.0
2015-07-06 11:50:00,52.34,52.34,52.3,52.32,3622.0,50.0202,50.0202,49.982,50.0011,3622.0
2015-07-06 11:55:00,52.32,52.35,52.32,52.35,3474.0,50.0011,50.0298,50.0011,50.0298,3474.0
2015-07-06 12:00:00,52.34,52.34,52.3,52.32,5940.0,50.0202,50.0202,49.982,50.0011,5940.0
2015-07-06 12:05:00,52.32,52.35,52.32,52.33,6800.0,50.0011,50.0298,50.0011,50.0107,6800.0
2015-07-06 12:10:00,52.33,52.35,52.33,52.35,2400.0,50.0107,50.0298,50.0107,50.0298,2400.0
2015-07-06 12:15:00,52.32,52.35,52.31,52.33,4630.0,50.0011,50.0298,49.9915,50.0107,4630.0
2015-07-06 12:20:00,52.34,52.38,52.34,52.37,2800.0,50.0202,50.0584,50.0202,50.0489,2800.0
2015-07-06 12:25:00,52.37,52.37,52.33,52.33,1800.0,50.0489,50.0489,50.0107,50.0107,1800.0
2015-07-06 12:30:00,52.33,52.36,52.3,52.36,6518.0,50.0107,50.0393,49.982,50.0393,6518.0
2015-07-06 12:35:00,52.37,52.37,52.34,52.35,800.0,50.0489,50.0489,50.0202,50.0298,800.0
2015-07-06 12:40:00,52.34,52.36,52.34,52.34,2800.0,50.0202,50.0393,50.0202,50.0202,2800.0
2015-07-06 12:45:00,52.34,52.38,52.34,52.38,1400.0,50.0202,50.0584,50.0202,50.0584,1400.0
2015-07-06 12:50:00,52.36,52.36,52.33,52.35,3034.0,50.0393,50.0393,50.0107,50.0298,3034.0
2015-07-06 12:55:00,52.35,52.36,52.35,52.35,1200.0,50.0298,50.0393,50.0298,50.0298,1200.0
2015-07-06 13:00:00,52.35,52.35,52.33,52.33,2000.0,50.0298,50.0298,50.0107,50.0107,2000.0
2015-07-06 13:05:00,52.37,52.38,52.35,52.35,1800.0,50.0489,50.0584,50.0298,50.0298,1800.0
2015-07-06 13:10:00,52.33,52.33,52.31,52.31,4600.0,50.0107,50.0107,49.9915,49.9915,4600.0
2015-07-06 13:15:00,52.3,52.32,52.23,52.23,12118.0,49.982,50.0011,49.9151,49.9151,12118.0
2015-07-06 13:20:00,52.23,52.23,52.23,52.23,600.0,49.9151,49.9151,49.9151,49.9151,600.0
2015-07-06 13:25:00,52.22,52.24,52.22,52.24,2400.0,49.9055,49.9246,49.9055,49.9246,2400.0
2015-07-06 13:30:00,52.23,52.23,52.13,52.13,2800.0,49.9151,49.9151,49.8195,49.8195,2800.0
2015-07-06 13:35:00,52.13,52.15,52.12,52.15,1600.0,49.8195,49.8386,49.81,49.8386,1600.0
2015-07-06 13:40:00,52.13,52.15,52.13,52.15,3990.0,49.8195,49.8386,49.8195,49.8386,3990.0
2015-07-06 13:45:00,52.13,52.16,52.11,52.13,9328.0,49.8195,49.8482,49.8004,49.8195,9328.0
2015-07-06 13:50:00,52.13,52.16,52.13,52.16,2000.0,49.8195,49.8482,49.8195,49.8482,2000.0
2015-07-06 13:55:00,52.15,52.15,52.1,52.1,2200.0,49.8386,49.8386,49.7908,49.7908,2200.0
2015-07-06 14:00:00,52.09,52.1,52.05,52.06,2616.0,49.7813,49.7908,49.7431,49.7526,2616.0
2015-07-06 14:05:00,52.05,52.07,52.02,52.04,2000.0,49.7431,49.7622,49.7144,49.7335,2000.0
2015-07-06 14:10:00,52.04,52.1,52.04,52.1,5716.0,49.7335,49.7908,49.7335,49.7908,5716.0
2015-07-06 14:15:00,52.11,52.11,52.04,52.04,1078.0,49.8004,49.8004,49.7335,49.7335,1078.0
2015-07-06 14:20:00,52.03,52.07,52.01,52.02,7494.0,49.7239,49.7622,49.7048,49.7144,7494.0
2015-07-06 14:25:00,51.98,51.99,51.96,51.99,4000.0,49.6762,49.6857,49.657,49.6857,4000.0
2015-07-06 14:30:00,52.03,52.04,52.01,52.01,804.0,49.7239,49.7335,49.7048,49.7048,804.0
2015-07-06 14:35:00,52.02,52.04,52.0,52.04,3400.0,49.7144,49.7335,49.6953,49.7335,3400.0
2015-07-06 14:40:00,52.04,52.06,51.99,51.99,2600.0,49.7335,49.7526,49.6857,49.6857,2600.0
2015-07-06 14:45:00,51.99,52.1,51.99,52.08,3200.0,49.6857,49.7908,49.6857,49.7717,3200.0
2015-07-06 14:50:00,52.05,52.07,52.02,52.02,3600.0,49.7431,49.7622,49.7144,49.7144,3600.0
2015-07-06 14:55:00,52.05,52.13,52.04,52.1,3200.0,49.7431,49.8195,49.7335,49.7908,3200.0
2015-07-06 15:00:00,52.06,52.09,52.0,52.02,5256.0,49.7526,49.7813,49.6953,49.7144,5256.0
2015-07-06 15:05:00,52.03,52.04,52.01,52.04,2000.0,49.7239,49.7335,49.7048,49.7335,2000.0
2015-07-06 15:10:00,52.05,52.08,52.05,52.08,3400.0,49.7431,49.7717,49.7431,49.7717,3400.0
2015-07-06 15:15:00,52.08,52.09,52.06,52.07,3998.0,49.7717,49.7813,49.7526,49.7622,3998.0
2015-07-06 15:20:00,52.09,52.16,52.08,52.15,8040.0,49.7813,49.8482,49.7717,49.8386,8040.0
2015-07-06 15:25:00,52.16,52.2,52.16,52.2,11852.0,49.8482,49.8864,49.8482,49.8864,11852.0
2015-07-06 15:30:00,52.21,52.25,52.2,52.24,6824.0,49.896,49.9342,49.8864,49.9246,6824.0
2015-07-06 15:35:00,52.24,52.27,52.23,52.23,12390.0,49.9246,49.9533,49.9151,49.9151,12390.0
2015-07-06 15:40:00,52.21,52.22,52.13,52.15,8594.0,49.896,49.9055,49.8195,49.8386,8594.0
2015-07-06 15:45:00,52.2,52.3,52.19,52.27,12782.0,49.8864,49.982,49.8769,49.9533,12782.0
2015-07-06 15:50:00,52.28,52.35,52.27,52.33,15326.0,49.9629,50.0298,49.9533,50.0107,15326.0
2015-07-06 15:55:00,52.35,52.37,52.24,52.29,43986.0,50.0298,50.0489,49.9246,49.9724,43986.0
2015-07-07 09:30:00,52.76,52.83,52.55,52.55,21418.0,50.4216,50.4885,50.2209,50.2209,21418.0
2015-07-07 09:35:00,52.37,52.56,52.37,52.45,5800.0,50.0489,50.2305,50.0489,50.1253,5800.0
2015-07-07 09:40:00,52.45,52.63,52.41,52.41,18588.0,50.1253,50.2974,50.0871,50.0871,18588.0
2015-07-07 09:45:00,52.52,52.66,52.48,52.63,5400.0,50.1922,50.326,50.154,50.2974,5400.0
2015-07-07 09:50:00,52.64,52.64,52.51,52.56,6400.0,50.3069,50.3069,50.1827,50.2305,6400.0
2015-07-07 09:55:00,52.54,52.54,52.47,52.49,15866.0,50.2113,50.2113,50.1444,50.1636,15866.0
2015-07-07 10:00:00,52.49,52.51,52.43,52.43,11114.0,50.1636,50.1827,50.1062,50.1062,11114.0
2015-07-07 10:05:00,52.46,52.46,52.34,52.46,8800.0,50.1349,50.1349,50.0202,50.1349,8800.0
2015-07-07 10:10:00,52.46,52.58,52.44,52.56,11900.0,50.1349,50.2496,50.1158,50.2305,11900.0
2015-07-07 10:15:00,52.54,52.54,52.49,52.51,3600.0,50.2113,50.2113,50.1636,50.1827,3600.0
2015-07-07 10:20:00,52.5,52.5,52.44,52.46,5600.0,50.1731,50.1731,50.1158,50.1349,5600.0
2015-07-07 10:25:00,52.46,52.46,52.36,52.42,7400.0,50.1349,50.1349,50.0393,50.0967,7400.0
2015-07-07 10:30:00,52.43,52.43,52.35,52.38,19782.0,50.1062,50.1062,50.0298,50.0584,19782.0
2015-07-07 10:35:00,52.35,52.38,52.3,52.34,10400.0,50.0298,50.0584,49.982,50.0202,10400.0
2015-07-07 10:40:00,52.34,52.36,52.3,52.33,16382.0,50.0202,50.0393,49.982,50.0107,16382.0
2015-07-07 10:45:00,52.33,52.35,52.23,52.31,22708.0,50.0107,50.0298,49.9151,49.9915,22708.0
2015-07-07 10:50:00,52.32,52.37,52.31,52.37,13284.0,50.0011,50.0489,49.9915,50.0489,13284.0
2015-07-07 10:55:00,52.34,52.34,52.15,52.15,27300.0,50.0202,50.0202,49.8386,49.8386,27300.0
2015-07-07 11:00:00,52.18,52.18,52.07,52.08,6600.0,49.8673,49.8673,49.7622,49.7717,6600.0
2015-07-07 11:05:00,52.06,52.08,52.02,52.07,3700.0,49.7526,49.7717,49.7144,49.7622,3700.0
2015-07-07 11:10:00,52.12,52.16,52.11,52.13,3600.0,49.81,49.8482,49.8004,49.8195,3600.0
2015-07-07 11:15:00,52.1,52.12,52.06,52.08,15600.0,49.7908,49.81,49.7526,49.7717,15600.0
2015-07-07 11:20:00,52.06,52.06,51.98,52.05,12000.0,49.7526,49.7526,49.6762,49.7431,12000.0
2015-07-07 11:25:00,52.07,52.09,52.0,52.04,8200.0,49.7622,49.7813,49.6953,49.7335,8200.0
2015-07-07 11:30:00,51.99,52.01,51.91,51.91,15580.0,49.6857,49.7048,49.6093,49.6093,15580.0
2015-07-07 11:35:00,51.91,51.96,51.86,51.93,16520.0,49.6093,49.657,49.5615,49.6284,16520.0
2015-07-07 11:40:00,51.91,51.99,51.89,51.95,20040.0,49.6093,49.6857,49.5902,49.6475,20040.0
2015-07-07 11:45:00,51.97,51.97,51.88,51.9,8600.0,49.6666,49.6666,49.5806,49.5997,8600.0
2015-07-07 11:50:00,51.91,51.92,51.89,51.91,3156.0,49.6093,49.6188,49.5902,49.6093,3156.0
2015-07-07 11:55:00,51.9,52.04,51.9,52.01,36922.0,49.5997,49.7335,49.5997,49.7048,36922.0
2015-07-07 12:00:00,51.99,52.01,51.91,51.97,9224.0,49.6857,49.7048,49.6093,49.6666,9224.0
2015-07-07 12:05:00,51.95,51.95,51.91,51.93,6088.0,49.6475,49.6475,49.6093,49.6284,6088.0
2015-07-07 12:10:00,51.94,51.94,51.86,51.86,10052.0,49.6379,49.6379,49.5615,49.5615,10052.0
2015-07-07 12:15:00,51.87,51.92,51.87,51.88,3200.0,49.571,49.6188,49.571,49.5806,3200.0
2015-07-07 12:20:00,51.89,51.93,51.88,51.89,4600.0,49.5902,49.6284,49.5806,49.5902,4600.0
2015-07-07 12:25:00,51.87,51.87,51.84,51.85,6200.0,49.571,49.571,49.5424,49.5519,6200.0
2015-07-07 12:30:00,51.85,51.94,51.84,51.94,4200.0,49.5519,49.6379,49.5424,49.6379,4200.0
2015-07-07 12:35:00,51.96,51.99,51.93,51.99,3734.0,49.657,49.6857,49.6284,49.6857,3734.0
2015-07-07 12:40:00,51.99,51.99,51.95,51.98,2000.0,49.6857,49.6857,49.6475,49.6762,2000.0
2015-07-07 12:45:00,52.01,52.05,52.0,52.05,5800.0,49.7048,49.7431,49.6953,49.7431,5800.0
2015-07-07 12:50:00,52.02,52.08,52.02,52.08,10158.0,49.7144,49.7717,49.7144,49.7717,10158.0
2015-07-07 12:55:00,52.1,52.21,52.08,52.21,8766.0,49.7908,49.896,49.7717,49.896,8766.0
2015-07-07 13:00:00,52.21,52.21,52.15,52.17,3778.0,49.896,49.896,49.8386,49.8577,3778.0
2015-07-07 13:05:00,52.12,52.17,52.11,52.17,600.0,49.81,49.8577,49.8004,49.8577,600.0
2015-07-07 13:10:00,52.16,52.32,52.16,52.3,6680.0,49.8482,50.0011,49.8482,49.982,6680.0
2015-07-07 13:15:00,52.3,52.3,52.17,52.19,4800.0,49.982,49.982,49.8577,49.8769,4800.0
2015-07-07 13:20:00,52.18,52.22,52.13,52.18,20242.0,49.8673,49.9055,49.8195,49.8673,20242.0
2015-07-07 13:25:00,52.17,52.17,52.13,52.16,9400.0,49.8577,49.8577,49.8195,49.8482,9400.0
2015-07-07 13:30:00,52.18,52.19,52.1,52.15,18000.0,49.8673,49.8769,49.7908,49.8386,18000.0
2015-07-07 13:35:00,52.15,52.15,52.1,52.12,27400.0,49.8386,49.8386,49.7908,49.81,27400.0
2015-07-07 13:40:00,52.13,52.16,52.12,52.16,19684.0,49.8195,49.8482,49.81,49.8482,19684.0
2015-07-07 13:45:00,52.16,52.16,52.13,52.15,14030.0,49.8482,49.8482,49.8195,49.8386,14030.0
2015-07-07 13:50:00,52.13,52.15,52.12,52.12,7256.0,49.8195,49.8386,49.81,49.81,7256.0
2015-07-07 13:55:00,52.14,52.22,52.14,52.2,9844.0,49.8291,49.9055,49.8291,49.8864,9844.0
2015-07-07 14:00:00,52.21,52.27,52.19,52.2,7696.0,49.896,49.9533,49.8769,49.8864,7696.0
2015-07-07 14:05:00,52.21,52.29,52.21,52.27,24730.0,49.896,49.9724,49.896,49.9533,24730.0
2015-07-07 14:10:00,52.27,52.35,52.27,52.33,14132.0,49.9533,50.0298,49.9533,50.0107,14132.0
2015-07-07 14:15:00,52.32,52.33,52.22,52.23,24510.0,50.0011,50.0107,49.9055,49.9151,24510.0
2015-07-07 14:20:00,52.24,52.24,52.1,52.13,38426.0,49.9246,49.9246,49.7908,49.8195,38426.0
2015-07-07 14:25:00,52.15,52.19,52.08,52.19,13148.0,49.8386,49.8769,49.7717,49.8769,13148.0
2015-07-07 14:30:00,52.19,52.35,52.16,52.32,18630.0,49.8769,50.0298,49.8482,50.0011,18630.0
2015-07-07 14:35:00,52.35,52.38,52.29,52.29,11600.0,50.0298,50.0584,49.9724,49.9724,11600.0
2015-07-07 14:40:00,52.29,52.54,52.27,52.48,12046.0,49.9724,50.2113,49.9533,50.154,12046.0
2015-07-07 14:45:00,52.48,52.49,52.44,52.45,7000.0,50.154,50.1636,50.1158,50.1253,7000.0
2015-07-07 14:50:00,52.45,52.45,52.41,52.41,7614.0,50.1253,50.1253,50.0871,50.0871,7614.0
2015-07-07 14:55:00,52.42,52.51,52.38,52.5,12362.0,50.0967,50.1827,50.0584,50.1731,12362.0
2015-07-07 15:00:00,52.49,52.6,52.49,52.6,15200.0,50.1636,50.2687,50.1636,50.2687,15200.0
2015-07-07 15:05:00,52.59,52.6,52.54,52.54,17016.0,50.2591,50.2687,50.2113,50.2113,17016.0
2015-07-07 15:10:00,52.52,52.54,52.44,52.48,21506.0,50.1922,50.2113,50.1158,50.154,21506.0
2015-07-07 15:15:00,52.49,52.53,52.42,52.48,25062.0,50.1636,50.2018,50.0967,50.154,25062.0
2015-07-07 15:20:00,52.49,52.57,52.47,52.55,18806.0,50.1636,50.24,50.1444,50.2209,18806.0
2015-07-07 15:25:00,52.55,52.57,52.49,52.5,15312.0,50.2209,50.24,50.1636,50.1731,15312.0
2015-07-07 15:30:00,52.51,52.54,52.45,52.48,29124.0,50.1827,50.2113,50.1253,50.154,29124.0
2015-07-07 15:35:00,52.49,52.52,52.41,52.49,22148.0,50.1636,50.1922,50.0871,50.1636,22148.0
2015-07-07 15:40:00,52.47,52.58,52.46,52.51,29306.0,50.1444,50.2496,50.1349,50.1827,29306.0
2015-07-07 15:45:00,52.53,52.56,52.51,52.56,41722.0,50.2018,50.2305,50.1827,50.2305,41722.0
2015-07-07 15:50:00,52.56,52.66,52.55,52.63,42228.0,50.2305,50.326,50.2209,50.2974,42228.0
2015-07-07 15:55:00,52.63,52.66,52.59,52.63,97340.0,50.2974,50.326,50.2591,50.2974,97340.0
2015-07-08 09:30:00,52.19,52.44,51.99,52.42,11342.0,49.8769,50.1158,49.6857,50.0967,11342.0
2015-07-08 09:35:00,52.43,52.43,52.19,52.24,3194.0,50.1062,50.1062,49.8769,49.9246,3194.0
2015-07-08 09:40:00,52.39,52.4,52.24,52.25,5234.0,50.068,50.0775,49.9246,49.9342,5234.0
2015-07-08 09:45:00,52.32,52.32,52.02,52.16,6854.0,50.0011,50.0011,49.7144,49.8482,6854.0
2015-07-08 09:50:00,52.02,52.07,52.02,52.05,2402.0,49.7144,49.7622,49.7144,49.7431,2402.0
2015-07-08 09:55:00,52.05,52.19,52.05,52.09,3204.0,49.7431,49.8769,49.7431,49.7813,3204.0
2015-07-08 10:00:00,52.08,52.1,51.9,51.9,4600.0,49.7717,49.7908,49.5997,49.5997,4600.0
2015-07-08 10:05:00,51.91,51.94,51.87,51.9,14034.0,49.6093,49.6379,49.571,49.5997,14034.0
2015-07-08 10:10:00,51.9,51.95,51.82,51.87,7000.0,49.5997,49.6475,49.5233,49.571,7000.0
2015-07-08 10:15:00,51.88,51.88,51.82,51.83,6070.0,49.5806,49.5806,49.5233,49.5328,6070.0
2015-07-08 10:20:00,51.87,51.87,51.77,51.84,32426.0,49.571,49.571,49.4755,49.5424,32426.0
2015-07-08 10:25:00,51.83,51.83,51.76,51.8,4628.0,49.5328,49.5328,49.4659,49.5041,4628.0
2015-07-08 10:30:00,51.81,51.84,51.77,51.8,6292.0,49.5137,49.5424,49.4755,49.5041,6292.0
2015-07-08 10:35:00,51.81,51.94,51.79,51.85,15610.0,49.5137,49.6379,49.4946,49.5519,15610.0
2015-07-08 10:40:00,51.88,51.97,51.88,51.97,1804.0,49.5806,49.6666,49.5806,49.6666,1804.0
2015-07-08 10:45:00,51.99,52.02,51.98,51.99,2200.0,49.6857,49.7144,49.6762,49.6857,2200.0
2015-07-08 10:50:00,51.99,52.02,51.87,51.89,14214.0,49.6857,49.7144,49.571,49.5902,14214.0
2015-07-08 10:55:00,51.87,52.07,51.85,51.98,32346.0,49.571,49.7622,49.5519,49.6762,32346.0
2015-07-08 11:00:00,51.94,51.97,51.88,51.88,4406.0,49.6379,49.6666,49.5806,49.5806,4406.0
2015-07-08 11:05:00,51.91,51.91,51.74,51.74,6000.0,49.6093,49.6093,49.4468,49.4468,6000.0
2015-07-08 11:10:00,51.74,51.77,51.72,51.72,3000.0,49.4468,49.4755,49.4277,49.4277,3000.0
2015-07-08 11:15:00,51.74,51.74,51.63,51.66,11884.0,49.4468,49.4468,49.3417,49.3703,11884.0
2015-07-08 11:20:00,51.68,51.69,51.6,51.6,10820.0,49.3895,49.399,49.313,49.313,10820.0
2015-07-08 11:25:00,51.6,51.64,51.56,51.56,12404.0,49.313,49.3512,49.2748,49.2748,12404.0
2015-07-08 11:30:00,51.58,51.7,51.54,51.63,5570.0,49.2939,49.4086,49.2557,49.3417,5570.0
2015-07-08 11:35:00,51.63,51.69,51.63,51.67,3802.0,49.3417,49.399,49.3417,49.3799,3802.0
2015-07-08 11:40:00,51.67,51.67,51.59,51.63,4400.0,49.3799,49.3799,49.3034,49.3417,4400.0
2015-07-08 11:45:00,51.63,51.65,51.59,51.59,2600.0,49.3417,49.3608,49.3034,49.3034,2600.0
2015-07-08 11:50:00,51.59,51.62,51.57,51.62,4598.0,49.3034,49.3321,49.2843,49.3321,4598.0
2015-07-08 11:55:00,51.62,51.63,51.58,51.63,2894.0,49.3321,49.3417,49.2939,49.3417,2894.0
2015-07-08 12:00:00,51.64,51.75,51.62,51.68,6060.0,49.3512,49.4564,49.3321,49.3895,6060.0
2015-07-08 12:05:00,51.75,51.77,51.68,51.71,9488.0,49.4564,49.4755,49.3895,49.4181,9488.0
2015-07-08 12:10:00,51.74,51.78,51.71,51.78,4644.0,49.4468,49.485,49.4181,49.485,4644.0
2015-07-08 12:15:00,51.8,51.8,51.71,51.76,5852.0,49.5041,49.5041,49.4181,49.4659,5852.0
2015-07-08 12:20:00,51.76,51.83,51.74,51.78,3802.0,49.4659,49.5328,49.4468,49.485,3802.0
2015-07-08 12:25:00,51.83,51.83,51.73,51.78,2606.0,49.5328,49.5328,49.4372,49.485,2606.0
2015-07-08 12:30:00,51.82,51.83,51.76,51.82,2600.0,49.5233,49.5328,49.4659,49.5233,2600.0
2015-07-08 12:35:00,51.82,51.85,51.77,51.8,4852.0,49.5233,49.5519,49.4755,49.5041,4852.0
2015-07-08 12:40:00,51.84,51.87,51.8,51.87,6808.0,49.5424,49.571,49.5041,49.571,6808.0
2015-07-08 12:45:00,51.81,51.85,51.81,51.85,800.0,49.5137,49.5519,49.5137,49.5519,800.0
2015-07-08 12:50:00,51.84,51.84,51.76,51.79,3602.0,49.5424,49.5424,49.4659,49.4946,3602.0
2015-07-08 12:55:00,51.79,51.87,51.76,51.84,5402.0,49.4946,49.571,49.4659,49.5424,5402.0
2015-07-08 13:00:00,51.84,51.87,51.81,51.84,1400.0,49.5424,49.571,49.5137,49.5424,1400.0
2015-07-08 13:05:00,51.8,51.82,51.74,51.82,1600.0,49.5041,49.5233,49.4468,49.5233,1600.0
2015-07-08 13:10:00,51.83,51.92,51.76,51.85,6010.0,49.5328,49.6188,49.4659,49.5519,6010.0
2015-07-08 13:15:00,51.89,51.91,51.85,51.85,4108.0,49.5902,49.6093,49.5519,49.5519,4108.0
2015-07-08 13:20:00,51.88,51.94,51.85,51.94,9304.0,49.5806,49.6379,49.5519,49.6379,9304.0
2015-07-08 13:25:00,51.95,51.96,51.89,51.96,2000.0,49.6475,49.657,49.5902,49.657,2000.0
2015-07-08 13:30:00,51.99,51.99,51.91,51.95,1802.0,49.6857,49.6857,49.6093,49.6475,1802.0
2015-07-08 13:35:00,51.95,51.98,51.91,51.92,2200.0,49.6475,49.6762,49.6093,49.6188,2200.0
2015-07-08 13:40:00,51.91,51.96,51.91,51.93,2820.0,49.6093,49.657,49.6093,49.6284,2820.0
2015-07-08 13:45:00,51.93,51.95,51.9,51.92,5004.0,49.6284,49.6475,49.5997,49.6188,5004.0
2015-07-08 13:50:00,51.97,51.98,51.96,51.98,1400.0,49.6666,49.6762,49.657,49.6762,1400.0
2015-07-08 13:55:00,51.99,52.02,51.95,51.98,6004.0,49.6857,49.7144,49.6475,49.6762,6004.0
2015-07-08 14:00:00,52.02,52.02,51.92,51.93,3574.0,49.7144,49.7144,49.6188,49.6284,3574.0
2015-07-08 14:05:00,51.96,52.03,51.93,51.95,70918.0,49.657,49.7239,49.6284,49.6475,70918.0
2015-07-08 14:10:00,51.95,51.99,51.95,51.98,2200.0,49.6475,49.6857,49.6475,49.6762,2200.0
2015-07-08 14:15:00,52.02,52.05,51.92,51.92,8086.0,49.7144,49.7431,49.6188,49.6188,8086.0
2015-07-08 14:20:00,51.94,51.94,51.8,51.83,6982.0,49.6379,49.6379,49.5041,49.5328,6982.0
2015-07-08 14:25:00,51.79,51.79,51.71,51.79,10432.0,49.4946,49.4946,49.4181,49.4946,10432.0
2015-07-08 14:30:00,51.8,51.88,51.77,51.88,5614.0,49.5041,49.5806,49.4755,49.5806,5614.0
2015-07-08 14:35:00,51.88,51.88,51.8,51.83,5172.0,49.5806,49.5806,49.5041,49.5328,5172.0
2015-07-08 14:40:00,51.86,51.87,51.74,51.74,2660.0,49.5615,49.571,49.4468,49.4468,2660.0
2015-07-08 14:45:00,51.77,51.77,51.62,51.66,8012.0,49.4755,49.4755,49.3321,49.3703,8012.0
2015-07-08 14:50:00,51.66,51.66,51.56,51.6,8970.0,49.3703,49.3703,49.2748,49.313,8970.0
2015-07-08 14:55:00,51.6,51.74,51.6,51.69,6214.0,49.313,49.4468,49.313,49.399,6214.0
2015-07-08 15:00:00,51.63,51.74,51.63,51.69,13788.0,49.3417,49.4468,49.3417,49.399,13788.0
2015-07-08 15:05:00,51.68,51.77,51.66,51.71,11460.0,49.3895,49.4755,49.3703,49.4181,11460.0
2015-07-08 15:10:00,51.74,51.8,51.73,51.77,5226.0,49.4468,49.5041,49.4372,49.4755,5226.0
2015-07-08 15:15:00,51.78,51.8,51.74,51.77,4576.0,49.485,49.5041,49.4468,49.4755,4576.0
2015-07-08 15:20:00,51.77,51.81,51.71,51.72,5400.0,49.4755,49.5137,49.4181,49.4277,5400.0
2015-07-08 15:25:00,51.75,51.79,51.71,51.75,9400.0,49.4564,49.4946,49.4181,49.4564,9400.0
2015-07-08 15:30:00,51.73,51.83,51.69,51.78,9622.0,49.4372,49.5328,49.399,49.485,9622.0
2015-07-08 15:35:00,51.8,51.85,51.74,51.81,7428.0,49.5041,49.5519,49.4468,49.5137,7428.0
2015-07-08 15:40:00,51.82,51.9,51.82,51.88,11072.0,49.5233,49.5997,49.5233,49.5806,11072.0
2015-07-08 15:45:00,51.87,51.87,51.8,51.84,10110.0,49.571,49.571,49.5041,49.5424,10110.0
2015-07-08 15:50:00,51.82,51.94,51.82,51.91,46486.0,49.5233,49.6379,49.5233,49.6093,46486.0
2015-07-08 15:55:00,51.9,51.94,51.85,51.88,82662.0,49.5997,49.6379,49.5519,49.5806,82662.0
2015-07-09 09:30:00,52.69,52.76,52.46,52.63,9916.0,50.3547,50.4216,50.1349,50.2974,9916.0
2015-07-09 09:35:00,52.62,52.76,52.62,52.69,8210.0,50.2878,50.4216,50.2878,50.3547,8210.0
2015-07-09 09:40:00,52.81,52.81,52.61,52.71,7134.0,50.4694,50.4694,50.2782,50.3738,7134.0
2015-07-09 09:45:00,52.65,52.77,52.55,52.57,12600.0,50.3165,50.4311,50.2209,50.24,12600.0
2015-07-09 09:50:00,52.68,52.85,52.63,52.79,10094.0,50.3451,50.5076,50.2974,50.4503,10094.0
2015-07-09 09:55:00,52.82,52.9,52.79,52.88,13804.0,50.4789,50.5554,50.4503,50.5363,13804.0
2015-07-09 10:00:00,52.88,52.95,52.85,52.91,11862.0,50.5363,50.6032,50.5076,50.5649,11862.0
2015-07-09 10:05:00,52.92,52.95,52.89,52.94,14838.0,50.5745,50.6032,50.5458,50.5936,14838.0
2015-07-09 10:10:00,52.94,52.95,52.88,52.92,13090.0,50.5936,50.6032,50.5363,50.5745,13090.0
2015-07-09 10:15:00,52.92,52.97,52.85,52.86,12000.0,50.5745,50.6223,50.5076,50.5172,12000.0
2015-07-09 10:20:00,52.83,52.87,52.73,52.77,16200.0,50.4885,50.5267,50.3929,50.4311,16200.0
2015-07-09 10:25:00,52.73,52.79,52.6,52.6,6154.0,50.3929,50.4503,50.2687,50.2687,6154.0
2015-07-09 10:30:00,52.57,52.73,52.56,52.69,6978.0,50.24,50.3929,50.2305,50.3547,6978.0
2015-07-09 10:35:00,52.73,52.8,52.73,52.74,4492.0,50.3929,50.4598,50.3929,50.4025,4492.0
2015-07-09 10:40:00,52.75,52.8,52.71,52.74,7076.0,50.412,50.4598,50.3738,50.4025,7076.0
2015-07-09 10:45:00,52.74,52.81,52.7,52.7,2400.0,50.4025,50.4694,50.3643,50.3643,2400.0
2015-07-09 10:50:00,52.72,52.77,52.68,52.77,7400.0,50.3834,50.4311,50.3451,50.4311,7400.0
2015-07-09 10:55:00,52.82,52.89,52.79,52.89,4600.0,50.4789,50.5458,50.4503,50.5458,4600.0
2015-07-09 11:00:00,52.93,52.93,52.85,52.85,2600.0,50.5841,50.5841,50.5076,50.5076,2600.0
2015-07-09 11:05:00,52.85,53.0,52.84,53.0,9076.0,50.5076,50.651,50.498,50.651,9076.0
2015-07-09 11:10:00,52.99,53.11,52.99,53.11,10826.0,50.6414,50.7561,50.6414,50.7561,10826.0
2015-07-09 11:15:00,53.13,53.13,53.03,53.06,5200.0,50.7752,50.7752,50.6796,50.7083,5200.0
2015-07-09 11:20:00,53.05,53.05,52.94,52.97,2948.0,50.6987,50.6987,50.5936,50.6223,2948.0
2015-07-09 11:25:00,52.98,52.98,52.93,52.93,2190.0,50.6318,50.6318,50.5841,50.5841,2190.0
2015-07-09 11:30:00,52.9,52.91,52.81,52.84,9386.0,50.5554,50.5649,50.4694,50.498,9386.0
2015-07-09 11:35:00,52.85,52.92,52.81,52.84,36754.0,50.5076,50.5745,50.4694,50.498,36754.0
2015-07-09 11:40:00,52.82,52.94,52.82,52.92,11888.0,50.4789,50.5936,50.4789,50.5745,11888.0
2015-07-09 11:45:00,52.93,52.97,52.81,52.82,14200.0,50.5841,50.6223,50.4694,50.4789,14200.0
2015-07-09 11:50:00,52.83,52.85,52.75,52.75,2948.0,50.4885,50.5076,50.412,50.412,2948.0
2015-07-09 11:55:00,52.8,52.83,52.79,52.83,1630.0,50.4598,50.4885,50.4503,50.4885,1630.0
2015-07-09 12:00:00,52.81,52.83,52.8,52.83,2200.0,50.4694,50.4885,50.4598,50.4885,2200.0
2015-07-09 12:05:00,52.82,52.82,52.75,52.76,5080.0,50.4789,50.4789,50.412,50.4216,5080.0
2015-07-09 12:10:00,52.79,52.8,52.77,52.79,2400.0,50.4503,50.4598,50.4311,50.4503,2400.0
2015-07-09 12:15:00,52.76,52.76,52.72,52.72,3000.0,50.4216,50.4216,50.3834,50.3834,3000.0
2015-07-09 12:20:00,52.71,52.71,52.69,52.7,1600.0,50.3738,50.3738,50.3547,50.3643,1600.0
2015-07-09 12:25:00,52.7,52.76,52.69,52.74,2800.0,50.3643,50.4216,50.3547,50.4025,2800.0
2015-07-09 12:30:00,52.74,52.75,52.74,52.74,1200.0,50.4025,50.412,50.4025,50.4025,1200.0
2015-07-09 12:35:00,52.73,52.74,52.69,52.69,3794.0,50.3929,50.4025,50.3547,50.3547,3794.0
2015-07-09 12:40:00,52.67,52.67,52.62,52.62,1000.0,50.3356,50.3356,50.2878,50.2878,1000.0
2015-07-09 12:45:00,52.62,52.67,52.61,52.66,4200.0,50.2878,50.3356,50.2782,50.326,4200.0
2015-07-09 12:50:00,52.66,52.7,52.66,52.7,2400.0,50.326,50.3643,50.326,50.3643,2400.0
2015-07-09 12:55:00,52.72,52.74,52.7,52.7,2200.0,50.3834,50.4025,50.3643,50.3643,2200.0
2015-07-09 13:00:00,52.74,52.74,52.7,52.71,2200.0,50.4025,50.4025,50.3643,50.3738,2200.0
2015-07-09 13:05:00,52.72,52.72,52.69,52.7,1800.0,50.3834,50.3834,50.3547,50.3643,1800.0
2015-07-09 13:10:00,52.7,52.73,52.7,52.73,2390.0,50.3643,50.3929,50.3643,50.3929,2390.0
2015-07-09 13:15:00,52.74,52.75,52.7,52.7,7930.0,50.4025,50.412,50.3643,50.3643,7930.0
2015-07-09 13:20:00,52.74,52.75,52.66,52.69,4200.0,50.4025,50.412,50.326,50.3547,4200.0
2015-07-09 13:25:00,52.69,52.69,52.62,52.62,3000.0,50.3547,50.3547,50.2878,50.2878,3000.0
2015-07-09 13:30:00,52.63,52.66,52.62,52.63,4068.0,50.2974,50.326,50.2878,50.2974,4068.0
2015-07-09 13:35:00,52.63,52.63,52.6,52.62,3800.0,50.2974,50.2974,50.2687,50.2878,3800.0
2015-07-09 13:40:00,52.62,52.62,52.59,52.59,1200.0,50.2878,50.2878,50.2591,50.2591,1200.0
2015-07-09 13:45:00,52.58,52.6,52.56,52.59,4686.0,50.2496,50.2687,50.2305,50.2591,4686.0
2015-07-09 13:50:00,52.6,52.6,52.54,52.55,2400.0,50.2687,50.2687,50.2113,50.2209,2400.0
2015-07-09 13:55:00,52.53,52.57,52.52,52.56,4200.0,50.2018,50.24,50.1922,50.2305,4200.0
2015-07-09 14:00:00,52.59,52.59,52.54,52.55,3500.0,50.2591,50.2591,50.2113,50.2209,3500.0
2015-07-09 14:05:00,52.54,52.55,52.49,52.54,4000.0,50.2113,50.2209,50.1636,50.2113,4000.0
2015-07-09 14:10:00,52.55,52.55,52.46,52.46,3888.0,50.2209,50.2209,50.1349,50.1349,3888.0
2015-07-09 14:15:00,52.46,52.48,52.42,52.43,5400.0,50.1349,50.154,50.0967,50.1062,5400.0
2015-07-09 14:20:00,52.43,52.45,52.4,52.42,5000.0,50.1062,50.1253,50.0775,50.0967,5000.0
2015-07-09 14:25:00,52.41,52.42,52.35,52.37,7000.0,50.0871,50.0967,50.0298,50.0489,7000.0
2015-07-09 14:30:00,52.37,52.37,52.31,52.33,7212.0,50.0489,50.0489,49.9915,50.0107,7212.0
2015-07-09 14:35:00,52.32,52.37,52.31,52.32,12600.0,50.0011,50.0489,49.9915,50.0011,12600.0
2015-07-09 14:40:00,52.32,52.32,52.27,52.29,3598.0,50.0011,50.0011,49.9533,49.9724,3598.0
2015-07-09 14:45:00,52.29,52.35,52.27,52.32,7146.0,49.9724,50.0298,49.9533,50.0011,7146.0
2015-07-09 14:50:00,52.33,52.39,52.32,52.39,8400.0,50.0107,50.068,50.0011,50.068,8400.0
2015-07-09 14:55:00,52.39,52.5,52.38,52.45,7060.0,50.068,50.1731,50.0584,50.1253,7060.0
2015-07-09 15:00:00,52.45,52.52,52.41,52.52,7000.0,50.1253,50.1922,50.0871,50.1922,7000.0
2015-07-09 15:05:00,52.45,52.48,52.43,52.45,4000.0,50.1253,50.154,50.1062,50.1253,4000.0
2015-07-09 15:10:00,52.47,52.49,52.44,52.45,6400.0,50.1444,50.1636,50.1158,50.1253,6400.0
2015-07-09 15:15:00,52.44,52.48,52.41,52.44,5000.0,50.1158,50.154,50.0871,50.1158,5000.0
2015-07-09 15:20:00,52.44,52.44,52.4,52.41,8000.0,50.1158,50.1158,50.0775,50.0871,8000.0
2015-07-09 15:25:00,52.4,52.43,52.36,52.36,6538.0,50.0775,50.1062,50.0393,50.0393,6538.0
2015-07-09 15:30:00,52.37,52.38,52.29,52.29,13200.0,50.0489,50.0584,49.9724,49.9724,13200.0
2015-07-09 15:35:00,52.27,52.34,52.27,52.31,10318.0,49.9533,50.0202,49.9533,49.9915,10318.0
2015-07-09 15:40:00,52.31,52.44,52.31,52.36,11200.0,49.9915,50.1158,49.9915,50.0393,11200.0
2015-07-09 15:45:00,52.35,52.35,52.3,52.32,14510.0,50.0298,50.0298,49.982,50.0011,14510.0
2015-07-09 15:50:00,52.31,52.36,52.31,52.35,10858.0,49.9915,50.0393,49.9915,50.0298,10858.0
2015-07-09 15:55:00,52.35,52.38,52.24,52.24,49176.0,50.0298,50.0584,49.9246,49.9246,49176.0
2015-07-10 09:30:00,52.66,52.76,52.38,52.76,8830.0,50.326,50.4216,50.0584,50.4216,8830.0
2015-07-10 09:35:00,52.63,52.88,52.62,52.8,2360.0,50.2974,50.5363,50.2878,50.4598,2360.0
2015-07-10 09:40:00,52.85,52.85,52.67,52.68,2200.0,50.5076,50.5076,50.3356,50.3451,2200.0
2015-07-10 09:45:00,52.74,52.87,52.7,52.87,3000.0,50.4025,50.5267,50.3643,50.5267,3000.0
2015-07-10 09:50:00,52.87,53.06,52.82,52.95,5000.0,50.5267,50.7083,50.4789,50.6032,5000.0
2015-07-10 09:55:00,52.94,53.0,52.79,52.79,2800.0,50.5936,50.651,50.4503,50.4503,2800.0
2015-07-10 10:00:00,52.77,52.77,52.72,52.77,3000.0,50.4311,50.4311,50.3834,50.4311,3000.0
2015-07-10 10:05:00,52.77,52.84,52.72,52.83,5800.0,50.4311,50.498,50.3834,50.4885,5800.0
2015-07-10 10:10:00,52.83,52.83,52.6,52.6,2400.0,50.4885,50.4885,50.2687,50.2687,2400.0
2015-07-10 10:15:00,52.63,52.66,52.55,52.55,878.0,50.2974,50.326,50.2209,50.2209,878.0
2015-07-10 10:20:00,52.58,52.6,52.55,52.6,1520.0,50.2496,50.2687,50.2209,50.2687,1520.0
2015-07-10 10:25:00,52.55,52.6,52.55,52.6,450.0,50.2209,50.2687,50.2209,50.2687,450.0
2015-07-10 10:30:00,52.58,52.6,52.55,52.55,3400.0,50.2496,50.2687,50.2209,50.2209,3400.0
2015-07-10 10:35:00,52.57,52.57,52.52,52.52,3600.0,50.24,50.24,50.1922,50.1922,3600.0
2015-07-10 10:40:00,52.49,52.49,52.45,52.46,1200.0,50.1636,50.1636,50.1253,50.1349,1200.0
2015-07-10 10:45:00,52.45,52.53,52.43,52.48,4600.0,50.1253,50.2018,50.1062,50.154,4600.0
2015-07-10 10:50:00,52.52,52.63,52.52,52.59,3124.0,50.1922,50.2974,50.1922,50.2591,3124.0
2015-07-10 10:55:00,52.62,52.7,52.62,52.7,1200.0,50.2878,50.3643,50.2878,50.3643,1200.0
2015-07-10 11:00:00,52.72,52.79,52.72,52.74,2200.0,50.3834,50.4503,50.3834,50.4025,2200.0
2015-07-10 11:05:00,52.74,52.76,52.74,52.76,1220.0,50.4025,50.4216,50.4025,50.4216,1220.0
2015-07-10 11:10:00,52.73,52.77,52.72,52.77,2000.0,50.3929,50.4311,50.3834,50.4311,2000.0
2015-07-10 11:15:00,52.74,52.74,52.74,52.74,200.0,50.4025,50.4025,50.4025,50.4025,200.0
2015-07-10 11:20:00,52.78,52.81,52.74,52.74,2000.0,50.4407,50.4694,50.4025,50.4025,2000.0
2015-07-10 11:25:00,52.71,52.71,52.63,52.68,2800.0,50.3738,50.3738,50.2974,50.3451,2800.0
2015-07-10 11:30:00,52.71,52.71,52.63,52.65,1800.0,50.3738,50.3738,50.2974,50.3165,1800.0
2015-07-10 11:35:00,52.66,52.67,52.63,52.63,2260.0,50.326,50.3356,50.2974,50.2974,2260.0
2015-07-10 11:40:00,52.63,52.74,52.61,52.74,10236.0,50.2974,50.4025,50.2782,50.4025,10236.0
2015-07-10 11:45:00,52.76,52.76,52.66,52.7,11920.0,50.4216,50.4216,50.326,50.3643,11920.0
2015-07-10 11:50:00,52.7,52.71,52.65,52.65,8400.0,50.3643,50.3738,50.3165,50.3165,8400.0
2015-07-10 11:55:00,52.68,52.68,52.65,52.65,1204.0,50.3451,50.3451,50.3165,50.3165,1204.0
2015-07-10 12:00:00,52.68,52.68,52.63,52.63,2400.0,50.3451,50.3451,50.2974,50.2974,2400.0
2015-07-10 12:05:00,52.62,52.64,52.62,52.63,5066.0,50.2878,50.3069,50.2878,50.2974,5066.0
2015-07-10 12:10:00,52.65,52.68,52.64,52.68,950.0,50.3165,50.3451,50.3069,50.3451,950.0
2015-07-10 12:15:00,52.67,52.69,52.63,52.63,14000.0,50.3356,50.3547,50.2974,50.2974,14000.0
2015-07-10 12:20:00,52.65,52.68,52.63,52.67,2500.0,50.3165,50.3451,50.2974,50.3356,2500.0
2015-07-10 12:25:00,52.64,52.72,52.64,52.72,26468.0,50.3069,50.3834,50.3069,50.3834,26468.0
2015-07-10 12:30:00,52.69,52.69,52.63,52.65,4400.0,50.3547,50.3547,50.2974,50.3165,4400.0
2015-07-10 12:35:00,52.65,52.66,52.62,52.63,35200.0,50.3165,50.326,50.2878,50.2974,35200.0
2015-07-10 12:40:00,52.6,52.62,52.57,52.6,11800.0,50.2687,50.2878,50.24,50.2687,11800.0
2015-07-10 12:45:00,52.63,52.66,52.62,52.66,800.0,50.2974,50.326,50.2878,50.326,800.0
2015-07-10 12:50:00,52.67,52.68,52.67,52.68,426.0,50.3356,50.3451,50.3356,50.3451,426.0
2015-07-10 12:55:00,52.71,52.71,52.69,52.69,600.0,50.3738,50.3738,50.3547,50.3547,600.0
2015-07-10 13:00:00,52.69,52.7,52.67,52.69,5624.0,50.3547,50.3643,50.3356,50.3547,5624.0
2015-07-10 13:05:00,52.7,52.72,52.68,52.7,1800.0,50.3643,50.3834,50.3451,50.3643,1800.0
2015-07-10 13:10:00,52.69,52.73,52.66,52.73,2400.0,50.3547,50.3929,50.326,50.3929,2400.0
2015-07-10 13:15:00,52.72,52.72,52.66,52.67,3686.0,50.3834,50.3834,50.326,50.3356,3686.0
2015-07-10 13:20:00,52.69,52.76,52.68,52.76,1800.0,50.3547,50.4216,50.3451,50.4216,1800.0
2015-07-10 13:25:00,52.74,52.77,52.73,52.75,4860.0,50.4025,50.4311,50.3929,50.412,4860.0
2015-07-10 13:30:00,52.74,52.74,52.74,52.74,200.0,50.4025,50.4025,50.4025,50.4025,200.0
2015-07-10 13:35:00,52.73,52.74,52.69,52.7,2600.0,50.3929,50.4025,50.3547,50.3643,2600.0
2015-07-10 13:40:00,52.72,52.74,52.68,52.72,6956.0,50.3834,50.4025,50.3451,50.3834,6956.0
2015-07-10 13:45:00,52.7,52.7,52.66,52.67,7400.0,50.3643,50.3643,50.326,50.3356,7400.0
2015-07-10 13:50:00,52.67,52.73,52.67,52.73,3010.0,50.3356,50.3929,50.3356,50.3929,3010.0
2015-07-10 13:55:00,52.72,52.77,52.7,52.77,3400.0,50.3834,50.4311,50.3643,50.4311,3400.0
2015-07-10 14:00:00,52.77,52.81,52.77,52.81,1800.0,50.4311,50.4694,50.4311,50.4694,1800.0
2015-07-10 14:05:00,52.81,52.83,52.8,52.8,2200.0,50.4694,50.4885,50.4598,50.4598,2200.0
2015-07-10 14:10:00,52.84,52.93,52.83,52.93,1200.0,50.498,50.5841,50.4885,50.5841,1200.0
2015-07-10 14:15:00,52.94,52.94,52.88,52.91,2936.0,50.5936,50.5936,50.5363,50.5649,2936.0
2015-07-10 14:20:00,52.88,52.89,52.85,52.85,1800.0,50.5363,50.5458,50.5076,50.5076,1800.0
2015-07-10 14:25:00,52.85,52.85,52.83,52.83,3600.0,50.5076,50.5076,50.4885,50.4885,3600.0
2015-07-10 14:30:00,52.84,52.89,52.83,52.89,3800.0,50.498,50.5458,50.4885,50.5458,3800.0
2015-07-10 14:35:00,52.88,52.88,52.84,52.84,4042.0,50.5363,50.5363,50.498,50.498,4042.0
2015-07-10 14:40:00,52.85,52.95,52.85,52.9,3610.0,50.5076,50.6032,50.5076,50.5554,3610.0
2015-07-10 14:45:00,52.88,52.93,52.88,52.93,1400.0,50.5363,50.5841,50.5363,50.5841,1400.0
2015-07-10 14:50:00,52.92,52.95,52.92,52.95,1000.0,50.5745,50.6032,50.5745,50.6032,1000.0
2015-07-10 14:55:00,52.96,52.98,52.93,52.93,3200.0,50.6127,50.6318,50.5841,50.5841,3200.0
2015-07-10 15:00:00,52.92,52.92,52.88,52.91,1800.0,50.5745,50.5745,50.5363,50.5649,1800.0
2015-07-10 15:05:00,52.91,52.92,52.84,52.87,5800.0,50.5649,50.5745,50.498,50.5267,5800.0
2015-07-10 15:10:00,52.87,52.92,52.85,52.9,5400.0,50.5267,50.5745,50.5076,50.5554,5400.0
2015-07-10 15:15:00,52.9,52.92,52.87,52.88,6892.0,50.5554,50.5745,50.5267,50.5363,6892.0
2015-07-10 15:20:00,52.88,52.93,52.88,52.93,2600.0,50.5363,50.5841,50.5363,50.5841,2600.0
2015-07-10 15:25:00,52.92,52.93,52.9,52.92,6800.0,50.5745,50.5841,50.5554,50.5745,6800.0
2015-07-10 15:30:00,52.9,52.93,52.89,52.9,5324.0,50.5554,50.5841,50.5458,50.5554,5324.0
2015-07-10 15:35:00,52.88,52.92,52.86,52.91,3800.0,50.5363,50.5745,50.5172,50.5649,3800.0
2015-07-10 15:40:00,52.9,52.97,52.88,52.96,14156.0,50.5554,50.6223,50.5363,50.6127,14156.0
2015-07-10 15:45:00,52.98,52.98,52.93,52.95,29190.0,50.6318,50.6318,50.5841,50.6032,29190.0
2015-07-10 15:50:00,52.94,53.01,52.93,52.99,41780.0,50.5936,50.6605,50.5841,50.6414,41780.0
2015-07-10 15:55:00,52.99,53.04,52.97,52.97,63404.0,50.6414,50.6892,50.6223,50.6223,63404.0
2015-07-13 09:30:00,53.3,53.3,53.08,53.08,3938.0,50.9377,50.9377,50.7274,50.7274,3938.0
2015-07-13 09:35:00,53.1,53.19,53.1,53.19,500.0,50.7465,50.8325,50.7465,50.8325,500.0
2015-07-13 09:40:00,53.18,53.29,53.14,53.17,5886.0,50.823,50.9281,50.7848,50.8134,5886.0
2015-07-13 09:45:00,53.34,53.35,53.24,53.34,1000.0,50.9759,50.9854,50.8803,50.9759,1000.0
2015-07-13 09:50:00,53.35,53.38,53.27,53.38,2990.0,50.9854,51.0141,50.909,51.0141,2990.0
2015-07-13 09:55:00,53.36,53.36,53.36,53.36,400.0,50.995,50.995,50.995,50.995,400.0
2015-07-13 10:00:00,53.36,53.39,53.3,53.32,3800.0,50.995,51.0237,50.9377,50.9568,3800.0
2015-07-13 10:05:00,53.32,53.32,53.16,53.16,5124.0,50.9568,50.9568,50.8039,50.8039,5124.0
2015-07-13 10:10:00,53.16,53.18,53.09,53.14,4410.0,50.8039,50.823,50.737,50.7848,4410.0
2015-07-13 10:15:00,53.19,53.25,53.13,53.16,2400.0,50.8325,50.8899,50.7752,50.8039,2400.0
2015-07-13 10:20:00,53.26,53.26,53.15,53.15,600.0,50.8994,50.8994,50.7943,50.7943,600.0
2015-07-13 10:25:00,53.19,53.19,53.07,53.07,2000.0,50.8325,50.8325,50.7179,50.7179,2000.0
2015-07-13 10:30:00,53.05,53.1,53.05,53.1,5000.0,50.6987,50.7465,50.6987,50.7465,5000.0
2015-07-13 10:35:00,53.05,53.05,53.01,53.02,2400.0,50.6987,50.6987,50.6605,50.6701,2400.0
2015-07-13 10:40:00,53.02,53.02,52.99,52.99,2070.0,50.6701,50.6701,50.6414,50.6414,2070.0
2015-07-13 10:45:00,52.98,53.02,52.97,52.99,6200.0,50.6318,50.6701,50.6223,50.6414,6200.0
2015-07-13 10:50:00,52.98,53.02,52.98,53.01,3200.0,50.6318,50.6701,50.6318,50.6605,3200.0
2015-07-13 10:55:00,52.99,53.06,52.98,53.06,5904.0,50.6414,50.7083,50.6318,50.7083,5904.0
2015-07-13 11:00:00,53.04,53.12,53.04,53.12,1000.0,50.6892,50.7656,50.6892,50.7656,1000.0
2015-07-13 11:05:00,53.08,53.1,52.99,52.99,4834.0,50.7274,50.7465,50.6414,50.6414,4834.0
2015-07-13 11:10:00,53.01,53.02,52.91,52.91,5888.0,50.6605,50.6701,50.5649,50.5649,5888.0
2015-07-13 11:15:00,52.91,52.91,52.82,52.82,3090.0,50.5649,50.5649,50.4789,50.4789,3090.0
2015-07-13 11:20:00,52.82,52.87,52.82,52.83,3400.0,50.4789,50.5267,50.4789,50.4885,3400.0
2015-07-13 11:25:00,52.82,52.91,52.8,52.84,8600.0,50.4789,50.5649,50.4598,50.498,8600.0
2015-07-13 11:30:00,52.96,52.96,52.91,52.91,400.0,50.6127,50.6127,50.5649,50.5649,400.0
2015-07-13 11:35:00,52.95,53.04,52.92,52.95,5000.0,50.6032,50.6892,50.5745,50.6032,5000.0
2015-07-13 11:40:00,53.01,53.03,52.98,53.02,6200.0,50.6605,50.6796,50.6318,50.6701,6200.0
2015-07-13 11:45:00,53.06,53.06,52.99,52.99,1400.0,50.7083,50.7083,50.6414,50.6414,1400.0
2015-07-13 11:50:00,52.99,52.99,52.99,52.99,1200.0,50.6414,50.6414,50.6414,50.6414,1200.0
2015-07-13 11:55:00,52.98,53.04,52.97,53.04,3446.0,50.6318,50.6892,50.6223,50.6892,3446.0
2015-07-13 12:00:00,53.06,53.06,53.01,53.01,1600.0,50.7083,50.7083,50.6605,50.6605,1600.0
2015-07-13 12:05:00,53.02,53.06,52.99,52.99,1300.0,50.6701,50.7083,50.6414,50.6414,1300.0
2015-07-13 12:10:00,52.97,53.04,52.95,52.99,5600.0,50.6223,50.6892,50.6032,50.6414,5600.0
2015-07-13 12:15:00,52.97,52.97,52.89,52.89,1200.0,50.6223,50.6223,50.5458,50.5458,1200.0
2015-07-13 12:20:00,52.89,52.92,52.85,52.85,19324.0,50.5458,50.5745,50.5076,50.5076,19324.0
2015-07-13 12:25:00,52.85,52.86,52.85,52.85,1000.0,50.5076,50.5172,50.5076,50.5076,1000.0
2015-07-13 12:30:00,52.88,52.91,52.87,52.87,3558.0,50.5363,50.5649,50.5267,50.5267,3558.0
2015-07-13 12:35:00,52.87,52.91,52.85,52.85,2000.0,50.5267,50.5649,50.5076,50.5076,2000.0
2015-07-13 12:40:00,52.84,52.84,52.81,52.81,1000.0,50.498,50.498,50.4694,50.4694,1000.0
2015-07-13 12:45:00,52.8,52.85,52.8,52.83,5200.0,50.4598,50.5076,50.4598,50.4885,5200.0
2015-07-13 12:50:00,52.8,52.8,52.78,52.78,1852.0,50.4598,50.4598,50.4407,50.4407,1852.0
2015-07-13 12:55:00,52.79,52.83,52.77,52.81,6400.0,50.4503,50.4885,50.4311,50.4694,6400.0
2015-07-13 13:00:00,52.82,52.82,52.78,52.82,3200.0,50.4789,50.4789,50.4407,50.4789,3200.0
2015-07-13 13:05:00,52.82,52.85,52.8,52.84,4342.0,50.4789,50.5076,50.4598,50.498,4342.0
2015-07-13 13:10:00,52.83,52.83,52.79,52.82,2600.0,50.4885,50.4885,50.4503,50.4789,2600.0
2015-07-13 13:15:00,52.82,52.84,52.79,52.83,4068.0,50.4789,50.498,50.4503,50.4885,4068.0
2015-07-13 13:20:00,52.83,52.86,52.82,52.82,2194.0,50.4885,50.5172,50.4789,50.4789,2194.0
2015-07-13 13:25:00,52.81,52.81,52.77,52.8,18328.0,50.4694,50.4694,50.4311,50.4598,18328.0
2015-07-13 13:30:00,52.8,52.86,52.8,52.8,3138.0,50.4598,50.5172,50.4598,50.4598,3138.0
2015-07-13 13:35:00,52.76,52.8,52.75,52.8,4068.0,50.4216,50.4598,50.412,50.4598,4068.0
2015-07-13 13:40:00,52.78,52.78,52.71,52.76,8468.0,50.4407,50.4407,50.3738,50.4216,8468.0
2015-07-13 13:45:00,52.74,52.74,52.7,52.72,5000.0,50.4025,50.4025,50.3643,50.3834,5000.0
2015-07-13 13:50:00,52.73,52.73,52.63,52.65,7600.0,50.3929,50.3929,50.2974,50.3165,7600.0
2015-07-13 13:55:00,52.65,52.68,52.62,52.65,4868.0,50.3165,50.3451,50.2878,50.3165,4868.0
2015-07-13 14:00:00,52.66,52.72,52.65,52.72,5060.0,50.326,50.3834,50.3165,50.3834,5060.0
2015-07-13 14:05:00,52.71,52.73,52.69,52.71,5600.0,50.3738,50.3929,50.3547,50.3738,5600.0
2015-07-13 14:10:00,52.74,52.8,52.74,52.8,2800.0,50.4025,50.4598,50.4025,50.4598,2800.0
2015-07-13 14:15:00,52.77,52.79,52.77,52.78,4400.0,50.4311,50.4503,50.4311,50.4407,4400.0
2015-07-13 14:20:00,52.8,52.81,52.77,52.77,3200.0,50.4598,50.4694,50.4311,50.4311,3200.0
2015-07-13 14:25:00,52.77,52.77,52.73,52.77,4000.0,50.4311,50.4311,50.3929,50.4311,4000.0
2015-07-13 14:30:00,52.76,52.79,52.76,52.77,2000.0,50.4216,50.4503,50.4216,50.4311,2000.0
2015-07-13 14:35:00,52.76,52.76,52.71,52.73,5868.0,50.4216,50.4216,50.3738,50.3929,5868.0
2015-07-13 14:40:00,52.75,52.8,52.74,52.78,9808.0,50.412,50.4598,50.4025,50.4407,9808.0
2015-07-13 14:45:00,52.79,52.81,52.79,52.81,2902.0,50.4503,50.4694,50.4503,50.4694,2902.0
2015-07-13 14:50:00,52.81,52.84,52.81,52.82,2600.0,50.4694,50.498,50.4694,50.4789,2600.0
2015-07-13 14:55:00,52.85,52.85,52.83,52.83,3000.0,50.5076,50.5076,50.4885,50.4885,3000.0
2015-07-13 15:00:00,52.81,52.84,52.81,52.83,1600.0,50.4694,50.498,50.4694,50.4885,1600.0
2015-07-13 15:05:00,52.84,52.9,52.84,52.9,6400.0,50.498,50.5554,50.498,50.5554,6400.0
2015-07-13 15:10:00,52.91,52.92,52.88,52.91,9800.0,50.5649,50.5745,50.5363,50.5649,9800.0
2015-07-13 15:15:00,52.91,53.01,52.91,52.99,11400.0,50.5649,50.6605,50.5649,50.6414,11400.0
2015-07-13 15:20:00,53.0,53.04,52.96,52.99,13576.0,50.651,50.6892,50.6127,50.6414,13576.0
2015-07-13 15:25:00,53.0,53.06,53.0,53.06,11846.0,50.651,50.7083,50.651,50.7083,11846.0
2015-07-13 15:30:00,53.06,53.12,53.05,53.08,12436.0,50.7083,50.7656,50.6987,50.7274,12436.0
2015-07-13 15:35:00,53.09,53.18,53.09,53.18,9700.0,50.737,50.823,50.737,50.823,9700.0
2015-07-13 15:40:00,53.18,53.21,53.18,53.19,14822.0,50.823,50.8516,50.823,50.8325,14822.0
2015-07-13 15:45:00,53.2,53.27,53.2,53.27,26694.0,50.8421,50.909,50.8421,50.909,26694.0
2015-07-13 15:50:00,53.27,53.3,53.24,53.29,36974.0,50.909,50.9377,50.8803,50.9281,36974.0
2015-07-13 15:55:00,53.3,53.3,53.18,53.21,44032.0,50.9377,50.9377,50.823,50.8516,44032.0
2015-07-14 09:30:00,53.26,53.45,53.26,53.45,3964.0,50.8994,51.081,50.8994,51.081,3964.0
2015-07-14 09:35:00,53.45,53.45,53.45,53.45,0.0,51.081,51.081,51.081,51.081,0.0
2015-07-14 09:40:00,53.25,53.25,53.19,53.2,1800.0,50.8899,50.8899,50.8325,50.8421,1800.0
2015-07-14 09:45:00,53.2,53.2,53.2,53.2,0.0,50.8421,50.8421,50.8421,50.8421,0.0
2015-07-14 09:50:00,53.31,53.31,53.31,53.31,400.0,50.9472,50.9472,50.9472,50.9472,400.0
2015-07-14 09:55:00,53.28,53.28,53.24,53.24,800.0,50.9185,50.9185,50.8803,50.8803,800.0
2015-07-14 10:00:00,53.23,53.24,53.22,53.24,1740.0,50.8708,50.8803,50.8612,50.8803,1740.0
2015-07-14 10:05:00,53.29,53.29,53.11,53.17,14702.0,50.9281,50.9281,50.7561,50.8134,14702.0
2015-07-14 10:10:00,53.17,53.2,53.17,53.2,4800.0,50.8134,50.8421,50.8134,50.8421,4800.0
2015-07-14 10:15:00,53.14,53.14,53.13,53.13,400.0,50.7848,50.7848,50.7752,50.7752,400.0
2015-07-14 10:20:00,53.18,53.18,53.18,53.18,200.0,50.823,50.823,50.823,50.823,200.0
2015-07-14 10:25:00,53.19,53.19,53.15,53.15,600.0,50.8325,50.8325,50.7943,50.7943,600.0
2015-07-14 10:30:00,53.2,53.25,53.19,53.24,3100.0,50.8421,50.8899,50.8325,50.8803,3100.0
2015-07-14 10:35:00,53.23,53.23,53.12,53.13,2200.0,50.8708,50.8708,50.7656,50.7752,2200.0
2015-07-14 10:40:00,53.11,53.13,53.08,53.12,7840.0,50.7561,50.7752,50.7274,50.7656,7840.0
2015-07-14 10:45:00,53.13,53.18,53.11,53.11,6182.0,50.7752,50.823,50.7561,50.7561,6182.0
2015-07-14 10:50:00,53.17,53.19,53.13,53.18,3400.0,50.8134,50.8325,50.7752,50.823,3400.0
2015-07-14 10:55:00,53.13,53.13,53.05,53.12,2800.0,50.7752,50.7752,50.6987,50.7656,2800.0
2015-07-14 11:00:00,53.14,53.14,53.09,53.13,1200.0,50.7848,50.7848,50.737,50.7752,1200.0
2015-07-14 11:05:00,53.1,53.16,53.1,53.16,1600.0,50.7465,50.8039,50.7465,50.8039,1600.0
2015-07-14 11:10:00,53.14,53.21,53.1,53.21,11520.0,50.7848,50.8516,50.7465,50.8516,11520.0
2015-07-14 11:15:00,53.2,53.24,53.17,53.17,4000.0,50.8421,50.8803,50.8134,50.8134,4000.0
2015-07-14 11:20:00,53.14,53.18,53.14,53.15,800.0,50.7848,50.823,50.7848,50.7943,800.0
2015-07-14 11:25:00,53.2,53.2,53.14,53.14,2800.0,50.8421,50.8421,50.7848,50.7848,2800.0
2015-07-14 11:30:00,53.13,53.19,53.13,53.19,2800.0,50.7752,50.8325,50.7752,50.8325,2800.0
2015-07-14 11:35:00,53.16,53.18,53.15,53.15,5000.0,50.8039,50.823,50.7943,50.7943,5000.0
2015-07-14 11:40:00,53.21,53.21,53.11,53.13,7056.0,50.8516,50.8516,50.7561,50.7752,7056.0
2015-07-14 11:45:00,53.15,53.15,53.1,53.14,1800.0,50.7943,50.7943,50.7465,50.7848,1800.0
2015-07-14 11:50:00,53.15,53.18,53.13,53.17,11050.0,50.7943,50.823,50.7752,50.8134,11050.0
2015-07-14 11:55:00,53.2,53.23,53.17,53.23,3600.0,50.8421,50.8708,50.8134,50.8708,3600.0
2015-07-14 12:00:00,53.24,53.24,53.17,53.2,12000.0,50.8803,50.8803,50.8134,50.8421,12000.0
2015-07-14 12:05:00,53.17,53.21,53.17,53.19,1600.0,50.8134,50.8516,50.8134,50.8325,1600.0
2015-07-14 12:10:00,53.23,53.24,53.2,53.24,1600.0,50.8708,50.8803,50.8421,50.8803,1600.0
2015-07-14 12:15:00,53.24,53.25,53.16,53.22,19618.0,50.8803,50.8899,50.8039,50.8612,19618.0
2015-07-14 12:20:00,53.23,53.25,53.22,53.23,1400.0,50.8708,50.8899,50.8612,50.8708,1400.0
2015-07-14 12:25:00,53.19,53.27,53.17,53.23,16800.0,50.8325,50.909,50.8134,50.8708,16800.0
2015-07-14 12:30:00,53.23,53.23,53.23,53.23,1400.0,50.8708,50.8708,50.8708,50.8708,1400.0
2015-07-14 12:35:00,53.23,53.25,53.2,53.24,6894.0,50.8708,50.8899,50.8421,50.8803,6894.0
2015-07-14 12:40:00,53.24,53.25,53.24,53.25,400.0,50.8803,50.8899,50.8803,50.8899,400.0
2015-07-14 12:45:00,53.24,53.24,53.22,53.23,1600.0,50.8803,50.8803,50.8612,50.8708,1600.0
2015-07-14 12:50:00,53.19,53.21,53.19,53.21,400.0,50.8325,50.8516,50.8325,50.8516,400.0
2015-07-14 12:55:00,53.21,53.21,53.21,53.21,0.0,50.8516,50.8516,50.8516,50.8516,0.0
2015-07-14 13:00:00,53.2,53.23,53.16,53.16,4200.0,50.8421,50.8708,50.8039,50.8039,4200.0
2015-07-14 13:05:00,53.19,53.19,53.17,53.17,1200.0,50.8325,50.8325,50.8134,50.8134,1200.0
2015-07-14 13:10:00,53.19,53.19,53.16,53.19,2342.0,50.8325,50.8325,50.8039,50.8325,2342.0
2015-07-14 13:15:00,53.2,53.21,53.18,53.2,1400.0,50.8421,50.8516,50.823,50.8421,1400.0
2015-07-14 13:20:00,53.21,53.21,53.21,53.21,200.0,50.8516,50.8516,50.8516,50.8516,200.0
2015-07-14 13:25:00,53.21,53.22,53.21,53.21,1400.0,50.8516,50.8612,50.8516,50.8516,1400.0
2015-07-14 13:30:00,53.21,53.22,53.2,53.22,1200.0,50.8516,50.8612,50.8421,50.8612,1200.0
2015-07-14 13:35:00,53.23,53.23,53.23,53.23,200.0,50.8708,50.8708,50.8708,50.8708,200.0
2015-07-14 13:40:00,53.21,53.21,53.21,53.21,200.0,50.8516,50.8516,50.8516,50.8516,200.0
2015-07-14 13:45:00,53.24,53.24,53.22,53.22,1000.0,50.8803,50.8803,50.8612,50.8612,1000.0
2015-07-14 13:50:00,53.23,53.23,53.19,53.19,4900.0,50.8708,50.8708,50.8325,50.8325,4900.0
2015-07-14 13:55:00,53.19,53.19,53.19,53.19,200.0,50.8325,50.8325,50.8325,50.8325,200.0
2015-07-14 14:00:00,53.2,53.2,53.17,53.17,800.0,50.8421,50.8421,50.8134,50.8134,800.0
2015-07-14 14:05:00,53.18,53.18,53.15,53.17,3000.0,50.823,50.823,50.7943,50.8134,3000.0
2015-07-14 14:10:00,53.18,53.18,53.17,53.17,2380.0,50.823,50.823,50.8134,50.8134,2380.0
2015-07-14 14:15:00,53.19,53.19,53.17,53.19,1800.0,50.8325,50.8325,50.8134,50.8325,1800.0
2015-07-14 14:20:00,53.19,53.2,53.17,53.17,2622.0,50.8325,50.8421,50.8134,50.8134,2622.0
2015-07-14 14:25:00,53.16,53.17,53.16,53.17,1400.0,50.8039,50.8134,50.8039,50.8134,1400.0
2015-07-14 14:30:00,53.14,53.22,53.14,53.22,1600.0,50.7848,50.8612,50.7848,50.8612,1600.0
2015-07-14 14:35:00,53.24,53.26,53.18,53.18,3406.0,50.8803,50.8994,50.823,50.823,3406.0
2015-07-14 14:40:00,53.27,53.27,53.23,53.23,1000.0,50.909,50.909,50.8708,50.8708,1000.0
2015-07-14 14:45:00,53.24,53.24,53.2,53.2,1600.0,50.8803,50.8803,50.8421,50.8421,1600.0
2015-07-14 14:50:00,53.2,53.22,53.18,53.2,4808.0,50.8421,50.8612,50.823,50.8421,4808.0
2015-07-14 14:55:00,53.24,53.3,53.24,53.3,1600.0,50.8803,50.9377,50.8803,50.9377,1600.0
2015-07-14 15:00:00,53.3,53.31,53.26,53.29,4800.0,50.9377,50.9472,50.8994,50.9281,4800.0
2015-07-14 15:05:00,53.3,53.31,53.29,53.31,3962.0,50.9377,50.9472,50.9281,50.9472,3962.0
2015-07-14 15:10:00,53.32,53.34,53.31,53.34,1800.0,50.9568,50.9759,50.9472,50.9759,1800.0
2015-07-14 15:15:00,53.34,53.38,53.34,53.38,2000.0,50.9759,51.0141,50.9759,51.0141,2000.0
2015-07-14 15:20:00,53.38,53.38,53.32,53.34,7602.0,51.0141,51.0141,50.9568,50.9759,7602.0
2015-07-14 15:25:00,53.35,53.35,53.31,53.31,1600.0,50.9854,50.9854,50.9472,50.9472,1600.0
2015-07-14 15:30:00,53.33,53.34,53.32,53.32,7670.0,50.9663,50.9759,50.9568,50.9568,7670.0
2015-07-14 15:35:00,53.33,53.33,53.26,53.27,6364.0,50.9663,50.9663,50.8994,50.909,6364.0
2015-07-14 15:40:00,53.27,53.27,53.24,53.24,7512.0,50.909,50.909,50.8803,50.8803,7512.0
2015-07-14 15:45:00,53.25,53.27,53.22,53.27,15200.0,50.8899,50.909,50.8612,50.909,15200.0
2015-07-14 15:50:00,53.27,53.27,53.22,53.24,17050.0,50.909,50.909,50.8612,50.8803,17050.0
2015-07-14 15:55:00,53.24,53.27,53.21,53.24,25930.0,50.8803,50.909,50.8516,50.8803,25930.0
2015-07-15 09:30:00,53.22,53.4,52.99,53.4,7474.0,50.8612,51.0332,50.6414,51.0332,7474.0
2015-07-15 09:35:00,53.35,53.41,53.11,53.4,10000.0,50.9854,51.0428,50.7561,51.0332,10000.0
2015-07-15 09:40:00,53.12,53.12,52.97,52.99,1600.0,50.7656,50.7656,50.6223,50.6414,1600.0
2015-07-15 09:45:00,53.08,53.17,53.08,53.15,2200.0,50.7274,50.8134,50.7274,50.7943,2200.0
2015-07-15 09:50:00,53.13,53.13,53.1,53.1,800.0,50.7752,50.7752,50.7465,50.7465,800.0
2015-07-15 09:55:00,53.1,53.12,53.02,53.02,2600.0,50.7465,50.7656,50.6701,50.6701,2600.0
2015-07-15 10:00:00,53.12,53.13,53.04,53.04,5584.0,50.7656,50.7752,50.6892,50.6892,5584.0
2015-07-15 10:05:00,53.1,53.14,53.09,53.09,2800.0,50.7465,50.7848,50.737,50.737,2800.0
2015-07-15 10:10:00,53.17,53.17,53.17,53.17,200.0,50.8134,50.8134,50.8134,50.8134,200.0
2015-07-15 10:15:00,53.06,53.13,53.06,53.12,2000.0,50.7083,50.7752,50.7083,50.7656,2000.0
2015-07-15 10:20:00,53.1,53.19,53.1,53.19,1400.0,50.7465,50.8325,50.7465,50.8325,1400.0
2015-07-15 10:25:00,53.19,53.23,53.16,53.23,6130.0,50.8325,50.8708,50.8039,50.8708,6130.0
2015-07-15 10:30:00,53.29,53.34,53.27,53.34,2800.0,50.9281,50.9759,50.909,50.9759,2800.0
2015-07-15 10:35:00,53.35,53.36,53.29,53.33,1800.0,50.9854,50.995,50.9281,50.9663,1800.0
2015-07-15 10:40:00,53.31,53.34,53.31,53.34,800.0,50.9472,50.9759,50.9472,50.9759,800.0
2015-07-15 10:45:00,53.31,53.31,53.27,53.27,1262.0,50.9472,50.9472,50.909,50.909,1262.0
2015-07-15 10:50:00,53.25,53.27,53.22,53.22,1000.0,50.8899,50.909,50.8612,50.8612,1000.0
2015-07-15 10:55:00,53.27,53.27,53.2,53.26,4980.0,50.909,50.909,50.8421,50.8994,4980.0
2015-07-15 11:00:00,53.31,53.31,53.27,53.31,1200.0,50.9472,50.9472,50.909,50.9472,1200.0
2015-07-15 11:05:00,53.31,53.32,53.23,53.32,6800.0,50.9472,50.9568,50.8708,50.9568,6800.0
2015-07-15 11:10:00,53.33,53.38,53.28,53.35,12400.0,50.9663,51.0141,50.9185,50.9854,12400.0
2015-07-15 11:15:00,53.3,53.35,53.3,53.31,4400.0,50.9377,50.9854,50.9377,50.9472,4400.0
2015-07-15 11:20:00,53.28,53.33,53.26,53.27,4000.0,50.9185,50.9663,50.8994,50.909,4000.0
2015-07-15 11:25:00,53.27,53.33,53.27,53.33,2000.0,50.909,50.9663,50.909,50.9663,2000.0
2015-07-15 11:30:00,53.33,53.33,53.31,53.31,2500.0,50.9663,50.9663,50.9472,50.9472,2500.0
2015-07-15 11:35:00,53.31,53.31,53.26,53.28,3090.0,50.9472,50.9472,50.8994,50.9185,3090.0
2015-07-15 11:40:00,53.3,53.33,53.29,53.29,1000.0,50.9377,50.9663,50.9281,50.9281,1000.0
2015-07-15 11:45:00,53.3,53.32,53.27,53.32,1400.0,50.9377,50.9568,50.909,50.9568,1400.0
2015-07-15 11:50:00,53.27,53.27,53.27,53.27,400.0,50.909,50.909,50.909,50.909,400.0
2015-07-15 11:55:00,53.27,53.27,53.27,53.27,200.0,50.909,50.909,50.909,50.909,200.0
2015-07-15 12:00:00,53.24,53.26,53.22,53.26,1682.0,50.8803,50.8994,50.8612,50.8994,1682.0
2015-07-15 12:05:00,53.27,53.27,53.21,53.26,1600.0,50.909,50.909,50.8516,50.8994,1600.0
2015-07-15 12:10:00,53.22,53.22,53.22,53.22,800.0,50.8612,50.8612,50.8612,50.8612,800.0
2015-07-15 12:15:00,53.21,53.21,53.21,53.21,230.0,50.8516,50.8516,50.8516,50.8516,230.0
2015-07-15 12:20:00,53.24,53.26,53.21,53.26,4134.0,50.8803,50.8994,50.8516,50.8994,4134.0
2015-07-15 12:25:00,53.24,53.27,53.24,53.27,400.0,50.8803,50.909,50.8803,50.909,400.0
2015-07-15 12:30:00,53.29,53.32,53.27,53.32,4876.0,50.9281,50.9568,50.909,50.9568,4876.0
2015-07-15 12:35:00,53.31,53.31,53.31,53.31,200.0,50.9472,50.9472,50.9472,50.9472,200.0
2015-07-15 12:40:00,53.32,53.4,53.32,53.38,2800.0,50.9568,51.0332,50.9568,51.0141,2800.0
2015-07-15 12:45:00,53.38,53.38,53.35,53.35,3000.0,51.0141,51.0141,50.9854,50.9854,3000.0
2015-07-15 12:50:00,53.33,53.34,53.31,53.31,1200.0,50.9663,50.9759,50.9472,50.9472,1200.0
2015-07-15 12:55:00,53.32,53.34,53.32,53.34,1000.0,50.9568,50.9759,50.9568,50.9759,1000.0
2015-07-15 13:00:00,53.35,53.38,53.35,53.36,1130.0,50.9854,51.0141,50.9854,50.995,1130.0
2015-07-15 13:05:00,53.37,53.44,53.35,53.4,2322.0,51.0046,51.0715,50.9854,51.0332,2322.0
2015-07-15 13:10:00,53.38,53.44,53.38,53.42,1020.0,51.0141,51.0715,51.0141,51.0523,1020.0
2015-07-15 13:15:00,53.42,53.43,53.41,53.41,2220.0,51.0523,51.0619,51.0428,51.0428,2220.0
2015-07-15 13:20:00,53.4,53.45,53.4,53.44,3000.0,51.0332,51.081,51.0332,51.0715,3000.0
2015-07-15 13:25:00,53.44,53.44,53.42,53.44,5860.0,51.0715,51.0715,51.0523,51.0715,5860.0
2015-07-15 13:30:00,53.42,53.45,53.42,53.44,4798.0,51.0523,51.081,51.0523,51.0715,4798.0
2015-07-15 13:35:00,53.43,53.47,53.42,53.47,7000.0,51.0619,51.1001,51.0523,51.1001,7000.0
2015-07-15 13:40:00,53.46,53.49,53.46,53.47,2020.0,51.0906,51.1192,51.0906,51.1001,2020.0
2015-07-15 13:45:00,53.48,53.49,53.47,53.49,2000.0,51.1097,51.1192,51.1001,51.1192,2000.0
2015-07-15 13:50:00,53.48,53.5,53.45,53.49,3800.0,51.1097,51.1288,51.081,51.1192,3800.0
2015-07-15 13:55:00,53.51,53.52,53.49,53.52,2400.0,51.1384,51.1479,51.1192,51.1479,2400.0
2015-07-15 14:00:00,53.52,53.52,53.47,53.47,4370.0,51.1479,51.1479,51.1001,51.1001,4370.0
2015-07-15 14:05:00,53.48,53.48,53.41,53.42,10580.0,51.1097,51.1097,51.0428,51.0523,10580.0
2015-07-15 14:10:00,53.41,53.44,53.4,53.43,90872.0,51.0428,51.0715,51.0332,51.0619,90872.0
2015-07-15 14:15:00,53.43,53.45,53.41,53.43,19136.0,51.0619,51.081,51.0428,51.0619,19136.0
2015-07-15 14:20:00,53.43,53.45,53.42,53.44,5080.0,51.0619,51.081,51.0523,51.0715,5080.0
2015-07-15 14:25:00,53.45,53.46,53.41,53.42,12616.0,51.081,51.0906,51.0428,51.0523,12616.0
2015-07-15 14:30:00,53.42,53.43,53.41,53.42,3800.0,51.0523,51.0619,51.0428,51.0523,3800.0
2015-07-15 14:35:00,53.42,53.43,53.37,53.39,4700.0,51.0523,51.0619,51.0046,51.0237,4700.0
2015-07-15 14:40:00,53.43,53.43,53.37,53.38,2000.0,51.0619,51.0619,51.0046,51.0141,2000.0
2015-07-15 14:45:00,53.37,53.37,53.28,53.3,5200.0,51.0046,51.0046,50.9185,50.9377,5200.0
2015-07-15 14:50:00,53.3,53.32,53.28,53.31,4600.0,50.9377,50.9568,50.9185,50.9472,4600.0
2015-07-15 14:55:00,53.28,53.28,53.23,53.24,5442.0,50.9185,50.9185,50.8708,50.8803,5442.0
2015-07-15 15:00:00,53.25,53.25,53.22,53.23,4320.0,50.8899,50.8899,50.8612,50.8708,4320.0
2015-07-15 15:05:00,53.22,53.23,53.18,53.19,1600.0,50.8612,50.8708,50.823,50.8325,1600.0
2015-07-15 15:10:00,53.14,53.2,53.13,53.2,4328.0,50.7848,50.8421,50.7752,50.8421,4328.0
2015-07-15 15:15:00,53.2,53.22,53.19,53.2,1480.0,50.8421,50.8612,50.8325,50.8421,1480.0
2015-07-15 15:20:00,53.21,53.21,53.16,53.17,2664.0,50.8516,50.8516,50.8039,50.8134,2664.0
2015-07-15 15:25:00,53.13,53.22,53.13,53.22,2198.0,50.7752,50.8612,50.7752,50.8612,2198.0
2015-07-15 15:30:00,53.24,53.3,53.24,53.29,3800.0,50.8803,50.9377,50.8803,50.9281,3800.0
2015-07-15 15:35:00,53.26,53.3,53.26,53.27,1000.0,50.8994,50.9377,50.8994,50.909,1000.0
2015-07-15 15:40:00,53.27,53.28,53.26,53.27,1600.0,50.909,50.9185,50.8994,50.909,1600.0
2015-07-15 15:45:00,53.24,53.24,53.15,53.19,17352.0,50.8803,50.8803,50.7943,50.8325,17352.0
2015-07-15 15:50:00,53.18,53.24,53.17,53.22,17030.0,50.823,50.8803,50.8134,50.8612,17030.0
2015-07-15 15:55:00,53.23,53.25,53.17,53.2,22706.0,50.8708,50.8899,50.8134,50.8421,22706.0
2015-07-16 09:30:00,53.62,53.62,53.31,53.38,13880.0,51.2435,51.2435,50.9472,51.0141,13880.0
2015-07-16 09:35:00,53.35,53.46,53.27,53.34,15400.0,50.9854,51.0906,50.909,50.9759,15400.0
2015-07-16 09:40:00,53.3,53.38,53.21,53.23,6400.0,50.9377,51.0141,50.8516,50.8708,6400.0
2015-07-16 09:45:00,53.32,53.45,53.32,53.44,1400.0,50.9568,51.081,50.9568,51.0715,1400.0
2015-07-16 09:50:00,53.45,53.51,53.38,53.51,1200.0,51.081,51.1384,51.0141,51.1384,1200.0
2015-07-16 09:55:00,53.51,53.51,53.44,53.45,4400.0,51.1384,51.1384,51.0715,51.081,4400.0
2015-07-16 10:00:00,53.47,53.65,53.45,53.65,44108.0,51.1001,51.2721,51.081,51.2721,44108.0
2015-07-16 10:05:00,53.66,53.66,53.54,53.54,2600.0,51.2817,51.2817,51.167,51.167,2600.0
2015-07-16 10:10:00,53.51,53.63,53.51,53.63,11356.0,51.1384,51.253,51.1384,51.253,11356.0
2015-07-16 10:15:00,53.6,53.72,53.57,53.69,34916.0,51.2244,51.339,51.1957,51.3104,34916.0
2015-07-16 10:20:00,53.72,53.77,53.68,53.76,11390.0,51.339,51.3868,51.3008,51.3773,11390.0
2015-07-16 10:25:00,53.79,53.84,53.77,53.84,6200.0,51.4059,51.4537,51.3868,51.4537,6200.0
2015-07-16 10:30:00,53.84,53.91,53.75,53.83,48066.0,51.4537,51.5206,51.3677,51.4442,48066.0
2015-07-16 10:35:00,53.81,53.89,53.81,53.86,8600.0,51.4251,51.5015,51.4251,51.4728,8600.0
2015-07-16 10:40:00,53.88,53.9,53.85,53.87,7400.0,51.492,51.5111,51.4633,51.4824,7400.0
2015-07-16 10:45:00,53.9,53.91,53.84,53.87,11974.0,51.5111,51.5206,51.4537,51.4824,11974.0
2015-07-16 10:50:00,53.84,53.88,53.74,53.82,7720.0,51.4537,51.492,51.3582,51.4346,7720.0
2015-07-16 10:55:00,53.85,53.87,53.84,53.87,15400.0,51.4633,51.4824,51.4537,51.4824,15400.0
2015-07-16 11:00:00,53.88,53.9,53.84,53.84,11040.0,51.492,51.5111,51.4537,51.4537,11040.0
2015-07-16 11:05:00,53.87,53.92,53.85,53.88,11908.0,51.4824,51.5302,51.4633,51.492,11908.0
2015-07-16 11:10:00,53.91,53.92,53.88,53.91,800.0,51.5206,51.5302,51.492,51.5206,800.0
2015-07-16 11:15:00,53.92,53.92,53.84,53.84,3400.0,51.5302,51.5302,51.4537,51.4537,3400.0
2015-07-16 11:20:00,53.83,53.88,53.83,53.85,2400.0,51.4442,51.492,51.4442,51.4633,2400.0
2015-07-16 11:25:00,53.82,53.88,53.77,53.77,9780.0,51.4346,51.492,51.3868,51.3868,9780.0
2015-07-16 11:30:00,53.81,53.84,53.79,53.81,1800.0,51.4251,51.4537,51.4059,51.4251,1800.0
2015-07-16 11:35:00,53.77,53.85,53.77,53.84,5922.0,51.3868,51.4633,51.3868,51.4537,5922.0
2015-07-16 11:40:00,53.83,53.83,53.77,53.81,2200.0,51.4442,51.4442,51.3868,51.4251,2200.0
2015-07-16 11:45:00,53.83,53.85,53.79,53.81,23700.0,51.4442,51.4633,51.4059,51.4251,23700.0
2015-07-16 11:50:00,53.8,53.82,53.78,53.8,4674.0,51.4155,51.4346,51.3964,51.4155,4674.0
2015-07-16 11:55:00,53.8,53.83,53.8,53.82,3800.0,51.4155,51.4442,51.4155,51.4346,3800.0
2015-07-16 12:00:00,53.79,53.79,53.77,53.77,1576.0,51.4059,51.4059,51.3868,51.3868,1576.0
2015-07-16 12:05:00,53.8,53.85,53.79,53.8,5000.0,51.4155,51.4633,51.4059,51.4155,5000.0
2015-07-16 12:10:00,53.79,53.85,53.77,53.81,25470.0,51.4059,51.4633,51.3868,51.4251,25470.0
2015-07-16 12:15:00,53.83,53.83,53.79,53.81,2416.0,51.4442,51.4442,51.4059,51.4251,2416.0
2015-07-16 12:20:00,53.81,53.82,53.74,53.77,9600.0,51.4251,51.4346,51.3582,51.3868,9600.0
2015-07-16 12:25:00,53.8,53.85,53.77,53.8,21490.0,51.4155,51.4633,51.3868,51.4155,21490.0
2015-07-16 12:30:00,53.81,53.86,53.81,53.82,7470.0,51.4251,51.4728,51.4251,51.4346,7470.0
2015-07-16 12:35:00,53.82,53.85,53.82,53.85,2800.0,51.4346,51.4633,51.4346,51.4633,2800.0
2015-07-16 12:40:00,53.83,53.92,53.83,53.88,10694.0,51.4442,51.5302,51.4442,51.492,10694.0
2015-07-16 12:45:00,53.9,53.92,53.88,53.9,1800.0,51.5111,51.5302,51.492,51.5111,1800.0
2015-07-16 12:50:00,53.88,53.88,53.85,53.88,7000.0,51.492,51.492,51.4633,51.492,7000.0
2015-07-16 12:55:00,53.88,53.9,53.81,53.81,20240.0,51.492,51.5111,51.4251,51.4251,20240.0
2015-07-16 13:00:00,53.81,53.91,53.81,53.9,24814.0,51.4251,51.5206,51.4251,51.5111,24814.0
2015-07-16 13:05:00,53.9,53.94,53.85,53.9,11270.0,51.5111,51.5493,51.4633,51.5111,11270.0
2015-07-16 13:10:00,53.91,53.97,53.91,53.96,3000.0,51.5206,51.578,51.5206,51.5684,3000.0
2015-07-16 13:15:00,53.97,53.97,53.89,53.9,6040.0,51.578,51.578,51.5015,51.5111,6040.0
2015-07-16 13:20:00,53.92,53.92,53.89,53.91,4740.0,51.5302,51.5302,51.5015,51.5206,4740.0
2015-07-16 13:25:00,53.92,53.96,53.91,53.96,6400.0,51.5302,51.5684,51.5206,51.5684,6400.0
2015-07-16 13:30:00,53.94,53.97,53.94,53.95,10534.0,51.5493,51.578,51.5493,51.5588,10534.0
2015-07-16 13:35:00,53.97,53.98,53.87,53.87,9200.0,51.578,51.5875,51.4824,51.4824,9200.0
2015-07-16 13:40:00,53.88,53.88,53.84,53.84,4400.0,51.492,51.492,51.4537,51.4537,4400.0
2015-07-16 13:45:00,53.85,53.91,53.84,53.9,7800.0,51.4633,51.5206,51.4537,51.5111,7800.0
2015-07-16 13:50:00,53.9,53.92,53.88,53.9,10940.0,51.5111,51.5302,51.492,51.5111,10940.0
2015-07-16 13:55:00,53.9,53.91,53.86,53.9,9200.0,51.5111,51.5206,51.4728,51.5111,9200.0
2015-07-16 14:00:00,53.9,53.91,53.88,53.91,9420.0,51.5111,51.5206,51.492,51.5206,9420.0
2015-07-16 14:05:00,53.9,53.93,53.9,53.92,6000.0,51.5111,51.5397,51.5111,51.5302,6000.0
2015-07-16 14:10:00,53.9,53.93,53.87,53.92,8020.0,51.5111,51.5397,51.4824,51.5302,8020.0
2015-07-16 14:15:00,53.92,53.98,53.91,53.94,13400.0,51.5302,51.5875,51.5206,51.5493,13400.0
2015-07-16 14:20:00,53.96,54.02,53.96,54.01,8200.0,51.5684,51.6257,51.5684,51.6162,8200.0
2015-07-16 14:25:00,54.02,54.04,54.0,54.03,13960.0,51.6257,51.6449,51.6066,51.6353,13960.0
2015-07-16 14:30:00,54.04,54.1,54.04,54.06,8600.0,51.6449,51.7022,51.6449,51.664,8600.0
2015-07-16 14:35:00,54.07,54.07,53.95,53.97,11166.0,51.6735,51.6735,51.5588,51.578,11166.0
2015-07-16 14:40:00,53.99,54.04,53.98,54.04,6400.0,51.5971,51.6449,51.5875,51.6449,6400.0
2015-07-16 14:45:00,54.02,54.04,53.95,53.96,7400.0,51.6257,51.6449,51.5588,51.5684,7400.0
2015-07-16 14:50:00,53.95,53.99,53.92,53.99,5872.0,51.5588,51.5971,51.5302,51.5971,5872.0
2015-07-16 14:55:00,53.99,53.99,53.96,53.98,6000.0,51.5971,51.5971,51.5684,51.5875,6000.0
2015-07-16 15:00:00,53.97,53.98,53.94,53.94,9400.0,51.578,51.5875,51.5493,51.5493,9400.0
2015-07-16 15:05:00,53.94,53.94,53.88,53.91,7000.0,51.5493,51.5493,51.492,51.5206,7000.0
2015-07-16 15:10:00,53.91,53.92,53.86,53.87,8800.0,51.5206,51.5302,51.4728,51.4824,8800.0
2015-07-16 15:15:00,53.85,53.88,53.85,53.86,9548.0,51.4633,51.492,51.4633,51.4728,9548.0
2015-07-16 15:20:00,53.85,53.85,53.82,53.82,9200.0,51.4633,51.4633,51.4346,51.4346,9200.0
2015-07-16 15:25:00,53.84,53.84,53.82,53.82,9800.0,51.4537,51.4537,51.4346,51.4346,9800.0
2015-07-16 15:30:00,53.84,53.87,53.83,53.84,14660.0,51.4537,51.4824,51.4442,51.4537,14660.0
2015-07-16 15:35:00,53.85,53.85,53.82,53.82,12050.0,51.4633,51.4633,51.4346,51.4346,12050.0
2015-07-16 15:40:00,53.82,53.83,53.8,53.8,21386.0,51.4346,51.4442,51.4155,51.4155,21386.0
2015-07-16 15:45:00,53.81,53.83,53.8,53.81,24462.0,51.4251,51.4442,51.4155,51.4251,24462.0
2015-07-16 15:50:00,53.82,53.85,53.8,53.81,28534.0,51.4346,51.4633,51.4155,51.4251,28534.0
2015-07-16 15:55:00,53.81,53.81,53.72,53.75,59358.0,51.4251,51.4251,51.339,51.3677,59358.0
2015-07-17 09:30:00,53.77,53.87,53.52,53.84,14288.0,51.3868,51.4824,51.1479,51.4537,14288.0
2015-07-17 09:35:00,53.81,53.85,53.55,53.76,16616.0,51.4251,51.4633,51.1766,51.3773,16616.0
2015-07-17 09:40:00,53.75,53.75,53.57,53.57,5614.0,51.3677,51.3677,51.1957,51.1957,5614.0
2015-07-17 09:45:00,53.56,53.56,53.48,53.48,2800.0,51.1861,51.1861,51.1097,51.1097,2800.0
2015-07-17 09:50:00,53.49,53.58,53.45,53.56,6800.0,51.1192,51.2052,51.081,51.1861,6800.0
2015-07-17 09:55:00,53.47,53.53,53.38,53.47,11480.0,51.1001,51.1575,51.0141,51.1001,11480.0
2015-07-17 10:00:00,53.45,53.48,53.4,53.42,8200.0,51.081,51.1097,51.0332,51.0523,8200.0
2015-07-17 10:05:00,53.42,53.42,53.33,53.34,2200.0,51.0523,51.0523,50.9663,50.9759,2200.0
2015-07-17 10:10:00,53.37,53.37,53.3,53.3,2400.0,51.0046,51.0046,50.9377,50.9377,2400.0
2015-07-17 10:15:00,53.28,53.35,53.23,53.31,4000.0,50.9185,50.9854,50.8708,50.9472,4000.0
2015-07-17 10:20:00,53.29,53.35,53.28,53.34,5822.0,50.9281,50.9854,50.9185,50.9759,5822.0
2015-07-17 10:25:00,53.32,53.33,53.29,53.29,4600.0,50.9568,50.9663,50.9281,50.9281,4600.0
2015-07-17 10:30:00,53.29,53.29,53.27,53.27,3400.0,50.9281,50.9281,50.909,50.909,3400.0
2015-07-17 10:35:00,53.3,53.34,53.29,53.34,1800.0,50.9377,50.9759,50.9281,50.9759,1800.0
2015-07-17 10:40:00,53.33,53.34,53.3,53.31,5000.0,50.9663,50.9759,50.9377,50.9472,5000.0
2015-07-17 10:45:00,53.3,53.34,53.27,53.34,5000.0,50.9377,50.9759,50.909,50.9759,5000.0
2015-07-17 10:50:00,53.35,53.35,53.33,53.33,1600.0,50.9854,50.9854,50.9663,50.9663,1600.0
2015-07-17 10:55:00,53.37,53.37,53.37,53.37,200.0,51.0046,51.0046,51.0046,51.0046,200.0
2015-07-17 11:00:00,53.35,53.41,53.35,53.35,2200.0,50.9854,51.0428,50.9854,50.9854,2200.0
2015-07-17 11:05:00,53.35,53.38,53.34,53.34,4000.0,50.9854,51.0141,50.9759,50.9759,4000.0
2015-07-17 11:10:00,53.32,53.32,53.27,53.31,3680.0,50.9568,50.9568,50.909,50.9472,3680.0
2015-07-17 11:15:00,53.31,53.31,53.28,53.3,1800.0,50.9472,50.9472,50.9185,50.9377,1800.0
2015-07-17 11:20:00,53.29,53.3,53.28,53.29,7600.0,50.9281,50.9377,50.9185,50.9281,7600.0
2015-07-17 11:25:00,53.29,53.3,53.28,53.28,1400.0,50.9281,50.9377,50.9185,50.9185,1400.0
2015-07-17 11:30:00,53.29,53.31,53.28,53.29,1200.0,50.9281,50.9472,50.9185,50.9281,1200.0
2015-07-17 11:35:00,53.27,53.31,53.27,53.3,600.0,50.909,50.9472,50.909,50.9377,600.0
2015-07-17 11:40:00,53.3,53.3,53.3,53.3,400.0,50.9377,50.9377,50.9377,50.9377,400.0
2015-07-17 11:45:00,53.27,53.27,53.24,53.24,2600.0,50.909,50.909,50.8803,50.8803,2600.0
2015-07-17 11:50:00,53.22,53.24,53.2,53.24,3000.0,50.8612,50.8803,50.8421,50.8803,3000.0
2015-07-17 11:55:00,53.2,53.24,53.17,53.24,3060.0,50.8421,50.8803,50.8134,50.8803,3060.0
2015-07-17 12:00:00,53.21,53.24,53.21,53.24,1000.0,50.8516,50.8803,50.8516,50.8803,1000.0
2015-07-17 12:05:00,53.23,53.23,53.21,53.21,1200.0,50.8708,50.8708,50.8516,50.8516,1200.0
2015-07-17 12:10:00,53.17,53.17,53.15,53.15,1600.0,50.8134,50.8134,50.7943,50.7943,1600.0
2015-07-17 12:15:00,53.16,53.16,53.13,53.13,400.0,50.8039,50.8039,50.7752,50.7752,400.0
2015-07-17 12:20:00,53.13,53.13,53.04,53.06,11770.0,50.7752,50.7752,50.6892,50.7083,11770.0
2015-07-17 12:25:00,53.08,53.09,53.06,53.07,6800.0,50.7274,50.737,50.7083,50.7179,6800.0
2015-07-17 12:30:00,53.06,53.11,53.06,53.07,5800.0,50.7083,50.7561,50.7083,50.7179,5800.0
2015-07-17 12:35:00,53.09,53.12,53.09,53.12,1000.0,50.737,50.7656,50.737,50.7656,1000.0
2015-07-17 12:40:00,53.12,53.13,53.09,53.09,2200.0,50.7656,50.7752,50.737,50.737,2200.0
2015-07-17 12:45:00,53.08,53.09,53.06,53.08,2200.0,50.7274,50.737,50.7083,50.7274,2200.0
2015-07-17 12:50:00,53.09,53.09,53.09,53.09,200.0,50.737,50.737,50.737,50.737,200.0
2015-07-17 12:55:00,53.08,53.08,53.06,53.08,2400.0,50.7274,50.7274,50.7083,50.7274,2400.0
2015-07-17 13:00:00,53.07,53.11,53.07,53.11,6070.0,50.7179,50.7561,50.7179,50.7561,6070.0
2015-07-17 13:05:00,53.13,53.13,53.09,53.09,4600.0,50.7752,50.7752,50.737,50.737,4600.0
2015-07-17 13:10:00,53.06,53.1,53.06,53.1,5000.0,50.7083,50.7465,50.7083,50.7465,5000.0
2015-07-17 13:15:00,53.1,53.1,53.09,53.1,3190.0,50.7465,50.7465,50.737,50.7465,3190.0
2015-07-17 13:20:00,53.06,53.1,53.06,53.1,3836.0,50.7083,50.7465,50.7083,50.7465,3836.0
2015-07-17 13:25:00,53.11,53.16,53.1,53.16,5396.0,50.7561,50.8039,50.7465,50.8039,5396.0
2015-07-17 13:30:00,53.15,53.15,53.13,53.13,1000.0,50.7943,50.7943,50.7752,50.7752,1000.0
2015-07-17 13:35:00,53.12,53.15,53.1,53.15,6168.0,50.7656,50.7943,50.7465,50.7943,6168.0
2015-07-17 13:40:00,53.16,53.17,53.16,53.17,496.0,50.8039,50.8134,50.8039,50.8134,496.0
2015-07-17 13:45:00,53.19,53.19,53.14,53.14,4074.0,50.8325,50.8325,50.7848,50.7848,4074.0
2015-07-17 13:50:00,53.16,53.18,53.15,53.17,4270.0,50.8039,50.823,50.7943,50.8134,4270.0
2015-07-17 13:55:00,53.16,53.17,53.13,53.17,7200.0,50.8039,50.8134,50.7752,50.8134,7200.0
2015-07-17 14:00:00,53.13,53.17,53.13,53.17,1494.0,50.7752,50.8134,50.7752,50.8134,1494.0
2015-07-17 14:05:00,53.18,53.18,53.17,53.17,400.0,50.823,50.823,50.8134,50.8134,400.0
2015-07-17 14:10:00,53.18,53.18,53.14,53.16,6200.0,50.823,50.823,50.7848,50.8039,6200.0
2015-07-17 14:15:00,53.17,53.19,53.17,53.17,2720.0,50.8134,50.8325,50.8134,50.8134,2720.0
2015-07-17 14:20:00,53.16,53.2,53.16,53.2,2800.0,50.8039,50.8421,50.8039,50.8421,2800.0
2015-07-17 14:25:00,53.19,53.27,53.19,53.24,4400.0,50.8325,50.909,50.8325,50.8803,4400.0
2015-07-17 14:30:00,53.25,53.25,53.24,53.24,4000.0,50.8899,50.8899,50.8803,50.8803,4000.0
2015-07-17 14:35:00,53.24,53.26,53.23,53.24,5600.0,50.8803,50.8994,50.8708,50.8803,5600.0
2015-07-17 14:40:00,53.25,53.28,53.25,53.28,2662.0,50.8899,50.9185,50.8899,50.9185,2662.0
2015-07-17 14:45:00,53.26,53.26,53.21,53.22,5200.0,50.8994,50.8994,50.8516,50.8612,5200.0
2015-07-17 14:50:00,53.22,53.22,53.19,53.21,8596.0,50.8612,50.8612,50.8325,50.8516,8596.0
2015-07-17 14:55:00,53.21,53.24,53.2,53.22,4000.0,50.8516,50.8803,50.8421,50.8612,4000.0
2015-07-17 15:00:00,53.22,53.22,53.19,53.21,1170.0,50.8612,50.8612,50.8325,50.8516,1170.0
2015-07-17 15:05:00,53.22,53.24,53.2,53.22,3534.0,50.8612,50.8803,50.8421,50.8612,3534.0
2015-07-17 15:10:00,53.24,53.24,53.2,53.2,4410.0,50.8803,50.8803,50.8421,50.8421,4410.0
2015-07-17 15:15:00,53.23,53.27,53.23,53.25,12850.0,50.8708,50.909,50.8708,50.8899,12850.0
2015-07-17 15:20:00,53.25,53.27,53.24,53.24,10004.0,50.8899,50.909,50.8803,50.8803,10004.0
2015-07-17 15:25:00,53.24,53.27,53.23,53.27,4240.0,50.8803,50.909,50.8708,50.909,4240.0
2015-07-17 15:30:00,53.26,53.29,53.25,53.27,8290.0,50.8994,50.9281,50.8899,50.909,8290.0
2015-07-17 15:35:00,53.27,53.32,53.27,53.3,36466.0,50.909,50.9568,50.909,50.9377,36466.0
2015-07-17 15:40:00,53.29,53.31,53.29,53.29,8852.0,50.9281,50.9472,50.9281,50.9281,8852.0
2015-07-17 15:45:00,53.3,53.33,53.3,53.3,19514.0,50.9377,50.9663,50.9377,50.9377,19514.0
2015-07-17 15:50:00,53.31,53.32,53.29,53.3,12514.0,50.9472,50.9568,50.9281,50.9377,12514.0
2015-07-17 15:55:00,53.31,53.35,53.28,53.29,58348.0,50.9472,50.9854,50.9185,50.9281,58348.0
2015-07-20 09:30:00,53.38,53.38,53.01,53.06,14830.0,51.0141,51.0141,50.6605,50.7083,14830.0
2015-07-20 09:35:00,53.06,53.38,53.04,53.32,29800.0,50.7083,51.0141,50.6892,50.9568,29800.0
2015-07-20 09:40:00,53.37,53.38,53.24,53.38,10000.0,51.0046,51.0141,50.8803,51.0141,10000.0
2015-07-20 09:45:00,53.38,53.39,53.27,53.38,6120.0,51.0141,51.0237,50.909,51.0141,6120.0
2015-07-20 09:50:00,53.45,53.46,53.41,53.42,10600.0,51.081,51.0906,51.0428,51.0523,10600.0
2015-07-20 09:55:00,53.38,53.4,53.38,53.38,1016.0,51.0141,51.0332,51.0141,51.0141,1016.0
2015-07-20 10:00:00,53.34,53.42,53.34,53.38,6400.0,50.9759,51.0523,50.9759,51.0141,6400.0
2015-07-20 10:05:00,53.43,53.43,53.37,53.41,1200.0,51.0619,51.0619,51.0046,51.0428,1200.0
2015-07-20 10:10:00,53.42,53.56,53.41,53.56,5000.0,51.0523,51.1861,51.0428,51.1861,5000.0
2015-07-20 10:15:00,53.57,53.59,53.57,53.59,1000.0,51.1957,51.2148,51.1957,51.2148,1000.0
2015-07-20 10:20:00,53.59,53.6,53.52,53.6,8400.0,51.2148,51.2244,51.1479,51.2244,8400.0
2015-07-20 10:25:00,53.62,53.64,53.53,53.53,6800.0,51.2435,51.2626,51.1575,51.1575,6800.0
2015-07-20 10:30:00,53.51,53.51,53.46,53.46,4600.0,51.1384,51.1384,51.0906,51.0906,4600.0
2015-07-20 10:35:00,53.52,53.53,53.47,53.51,15850.0,51.1479,51.1575,51.1001,51.1384,15850.0
2015-07-20 10:40:00,53.51,53.55,53.42,53.42,27000.0,51.1384,51.1766,51.0523,51.0523,27000.0
2015-07-20 10:45:00,53.42,53.42,53.33,53.36,26544.0,51.0523,51.0523,50.9663,50.995,26544.0
2015-07-20 10:50:00,53.35,53.43,53.31,53.43,51386.0,50.9854,51.0619,50.9472,51.0619,51386.0
2015-07-20 10:55:00,53.48,53.68,53.48,53.68,4800.0,51.1097,51.3008,51.1097,51.3008,4800.0
2015-07-20 11:00:00,53.66,53.74,53.62,53.74,10892.0,51.2817,51.3582,51.2435,51.3582,10892.0
2015-07-20 11:05:00,53.75,53.8,53.74,53.79,6136.0,51.3677,51.4155,51.3582,51.4059,6136.0
2015-07-20 11:10:00,53.74,53.8,53.74,53.78,9650.0,51.3582,51.4155,51.3582,51.3964,9650.0
2015-07-20 11:15:00,53.81,53.85,53.81,53.85,4998.0,51.4251,51.4633,51.4251,51.4633,4998.0
2015-07-20 11:20:00,53.85,53.9,53.85,53.9,4600.0,51.4633,51.5111,51.4633,51.5111,4600.0
2015-07-20 11:25:00,53.92,53.94,53.87,53.87,8502.0,51.5302,51.5493,51.4824,51.4824,8502.0
2015-07-20 11:30:00,53.88,53.89,53.85,53.88,6570.0,51.492,51.5015,51.4633,51.492,6570.0
2015-07-20 11:35:00,53.89,53.93,53.88,53.92,11200.0,51.5015,51.5397,51.492,51.5302,11200.0
2015-07-20 11:40:00,53.91,53.92,53.87,53.87,10400.0,51.5206,51.5302,51.4824,51.4824,10400.0
2015-07-20 11:45:00,53.87,53.88,53.85,53.87,13744.0,51.4824,51.492,51.4633,51.4824,13744.0
2015-07-20 11:50:00,53.88,53.94,53.85,53.88,60232.0,51.492,51.5493,51.4633,51.492,60232.0
2015-07-20 11:55:00,53.88,53.91,53.85,53.88,24958.0,51.492,51.5206,51.4633,51.492,24958.0
2015-07-20 12:00:00,53.88,53.91,53.83,53.83,15200.0,51.492,51.5206,51.4442,51.4442,15200.0
2015-07-20 12:05:00,53.85,53.91,53.85,53.88,8800.0,51.4633,51.5206,51.4633,51.492,8800.0
2015-07-20 12:10:00,53.89,53.95,53.88,53.93,34798.0,51.5015,51.5588,51.492,51.5397,34798.0
2015-07-20 12:15:00,53.95,53.99,53.93,53.99,6600.0,51.5588,51.5971,51.5397,51.5971,6600.0
2015-07-20 12:20:00,53.99,54.05,53.99,54.02,6600.0,51.5971,51.6544,51.5971,51.6257,6600.0
2015-07-20 12:25:00,54.02,54.02,53.98,53.98,5980.0,51.6257,51.6257,51.5875,51.5875,5980.0
2015-07-20 12:30:00,53.98,53.99,53.95,53.99,4800.0,51.5875,51.5971,51.5588,51.5971,4800.0
2015-07-20 12:35:00,53.99,54.02,53.99,53.99,10918.0,51.5971,51.6257,51.5971,51.5971,10918.0
2015-07-20 12:40:00,53.99,54.0,53.98,54.0,2692.0,51.5971,51.6066,51.5875,51.6066,2692.0
2015-07-20 12:45:00,54.01,54.04,54.0,54.0,5206.0,51.6162,51.6449,51.6066,51.6066,5206.0
2015-07-20 12:50:00,54.02,54.03,53.96,53.99,8520.0,51.6257,51.6353,51.5684,51.5971,8520.0
2015-07-20 12:55:00,53.99,54.02,53.99,54.02,7620.0,51.5971,51.6257,51.5971,51.6257,7620.0
2015-07-20 13:00:00,54.02,54.06,54.02,54.06,2200.0,51.6257,51.664,51.6257,51.664,2200.0
2015-07-20 13:05:00,54.07,54.07,54.02,54.02,5600.0,51.6735,51.6735,51.6257,51.6257,5600.0
2015-07-20 13:10:00,54.0,54.05,54.0,54.04,1500.0,51.6066,51.6544,51.6066,51.6449,1500.0
2015-07-20 13:15:00,54.04,54.05,54.01,54.01,3800.0,51.6449,51.6544,51.6162,51.6162,3800.0
2015-07-20 13:20:00,54.02,54.06,54.02,54.04,4200.0,51.6257,51.664,51.6257,51.6449,4200.0
2015-07-20 13:25:00,54.07,54.09,54.01,54.01,5300.0,51.6735,51.6926,51.6162,51.6162,5300.0
2015-07-20 13:30:00,54.01,54.02,53.99,53.99,4830.0,51.6162,51.6257,51.5971,51.5971,4830.0
2015-07-20 13:35:00,54.01,54.14,54.01,54.1,6400.0,51.6162,51.7404,51.6162,51.7022,6400.0
2015-07-20 13:40:00,54.1,54.12,54.06,54.06,5140.0,51.7022,51.7213,51.664,51.664,5140.0
2015-07-20 13:45:00,54.06,54.06,53.99,54.04,6670.0,51.664,51.664,51.5971,51.6449,6670.0
2015-07-20 13:50:00,54.02,54.08,54.02,54.02,21388.0,51.6257,51.6831,51.6257,51.6257,21388.0
2015-07-20 13:55:00,54.05,54.07,54.05,54.07,2200.0,51.6544,51.6735,51.6544,51.6735,2200.0
2015-07-20 14:00:00,54.07,54.08,54.05,54.05,5400.0,51.6735,51.6831,51.6544,51.6544,5400.0
2015-07-20 14:05:00,54.06,54.07,53.98,53.99,6400.0,51.664,51.6735,51.5875,51.5971,6400.0
2015-07-20 14:10:00,53.99,54.01,53.94,53.94,13280.0,51.5971,51.6162,51.5493,51.5493,13280.0
2015-07-20 14:15:00,53.97,53.98,53.94,53.97,19800.0,51.578,51.5875,51.5493,51.578,19800.0
2015-07-20 14:20:00,53.97,54.06,53.96,54.01,9200.0,51.578,51.664,51.5684,51.6162,9200.0
2015-07-20 14:25:00,54.02,54.12,54.02,54.08,7648.0,51.6257,51.7213,51.6257,51.6831,7648.0
2015-07-20 14:30:00,54.07,54.08,54.02,54.08,6300.0,51.6735,51.6831,51.6257,51.6831,6300.0
2015-07-20 14:35:00,54.09,54.09,54.04,54.08,5244.0,51.6926,51.6926,51.6449,51.6831,5244.0
2015-07-20 14:40:00,54.08,54.11,54.04,54.04,6800.0,51.6831,51.7118,51.6449,51.6449,6800.0
2015-07-20 14:45:00,54.04,54.07,54.04,54.05,7666.0,51.6449,51.6735,51.6449,51.6544,7666.0
2015-07-20 14:50:00,54.05,54.54,54.04,54.32,169848.0,51.6544,52.1227,51.6449,51.9125,169848.0
2015-07-20 14:55:00,54.32,54.46,54.22,54.24,70718.0,51.9125,52.0462,51.8169,51.836,70718.0
2015-07-20 15:00:00,54.24,54.31,54.23,54.25,18622.0,51.836,51.9029,51.8264,51.8456,18622.0
2015-07-20 15:05:00,54.24,54.24,54.15,54.23,22400.0,51.836,51.836,51.75,51.8264,22400.0
2015-07-20 15:10:00,54.22,54.25,54.2,54.2,20200.0,51.8169,51.8456,51.7978,51.7978,20200.0
2015-07-20 15:15:00,54.2,54.23,54.13,54.21,95510.0,51.7978,51.8264,51.7309,51.8073,95510.0
2015-07-20 15:20:00,54.21,54.26,54.2,54.24,103840.0,51.8073,51.8551,51.7978,51.836,103840.0
2015-07-20 15:25:00,54.27,54.27,54.21,54.24,8000.0,51.8647,51.8647,51.8073,51.836,8000.0
2015-07-20 15:30:00,54.23,54.23,54.15,54.15,16412.0,51.8264,51.8264,51.75,51.75,16412.0
2015-07-20 15:35:00,54.15,54.15,54.07,54.09,15032.0,51.75,51.75,51.6735,51.6926,15032.0
2015-07-20 15:40:00,54.08,54.1,53.98,54.02,18838.0,51.6831,51.7022,51.5875,51.6257,18838.0
2015-07-20 15:45:00,54.02,54.07,54.0,54.02,26844.0,51.6257,51.6735,51.6066,51.6257,26844.0
2015-07-20 15:50:00,54.02,54.02,54.0,54.0,56214.0,51.6257,51.6257,51.6066,51.6066,56214.0
2015-07-20 15:55:00,54.01,54.02,53.96,54.01,116870.0,51.6162,51.6257,51.5684,51.6162,116870.0
2015-07-21 09:30:00,54.0,54.04,53.77,53.9,21118.0,51.6066,51.6449,51.3868,51.5111,21118.0
2015-07-21 09:35:00,53.95,54.0,53.85,53.96,12400.0,51.5588,51.6066,51.4633,51.5684,12400.0
2015-07-21 09:40:00,53.99,54.12,53.99,54.12,4882.0,51.5971,51.7213,51.5971,51.7213,4882.0
2015-07-21 09:45:00,54.04,54.13,54.04,54.13,400.0,51.6449,51.7309,51.6449,51.7309,400.0
2015-07-21 09:50:00,54.16,54.23,54.1,54.13,5500.0,51.7595,51.8264,51.7022,51.7309,5500.0
2015-07-21 09:55:00,54.16,54.19,54.1,54.1,4056.0,51.7595,51.7882,51.7022,51.7022,4056.0
2015-07-21 10:00:00,54.06,54.12,54.05,54.07,2800.0,51.664,51.7213,51.6544,51.6735,2800.0
2015-07-21 10:05:00,54.05,54.05,53.97,53.97,6154.0,51.6544,51.6544,51.578,51.578,6154.0
2015-07-21 10:10:00,53.97,53.97,53.8,53.83,5000.0,51.578,51.578,51.4155,51.4442,5000.0
2015-07-21 10:15:00,53.82,53.85,53.82,53.85,1200.0,51.4346,51.4633,51.4346,51.4633,1200.0
2015-07-21 10:20:00,53.85,53.85,53.79,53.79,2180.0,51.4633,51.4633,51.4059,51.4059,2180.0
2015-07-21 10:25:00,53.82,53.85,53.69,53.69,7170.0,51.4346,51.4633,51.3104,51.3104,7170.0
2015-07-21 10:30:00,53.69,53.71,53.68,53.69,1400.0,51.3104,51.3295,51.3008,51.3104,1400.0
2015-07-21 10:35:00,53.72,53.72,53.68,53.68,1200.0,51.339,51.339,51.3008,51.3008,1200.0
2015-07-21 10:40:00,53.65,53.67,53.56,53.56,3000.0,51.2721,51.2913,51.1861,51.1861,3000.0
2015-07-21 10:45:00,53.6,53.6,53.59,53.6,1000.0,51.2244,51.2244,51.2148,51.2244,1000.0
2015-07-21 10:50:00,53.56,53.56,53.49,53.49,1400.0,51.1861,51.1861,51.1192,51.1192,1400.0
2015-07-21 10:55:00,53.54,53.55,53.51,53.55,1670.0,51.167,51.1766,51.1384,51.1766,1670.0
2015-07-21 11:00:00,53.52,53.56,53.41,53.48,11800.0,51.1479,51.1861,51.0428,51.1097,11800.0
2015-07-21 11:05:00,53.49,53.52,53.38,53.38,12348.0,51.1192,51.1479,51.0141,51.0141,12348.0
2015-07-21 11:10:00,53.41,53.41,53.34,53.34,4200.0,51.0428,51.0428,50.9759,50.9759,4200.0
2015-07-21 11:15:00,53.37,53.37,53.31,53.33,14200.0,51.0046,51.0046,50.9472,50.9663,14200.0
2015-07-21 11:20:00,53.34,53.34,53.27,53.27,15016.0,50.9759,50.9759,50.909,50.909,15016.0
2015-07-21 11:25:00,53.31,53.35,53.31,53.34,5256.0,50.9472,50.9854,50.9472,50.9759,5256.0
2015-07-21 11:30:00,53.34,53.37,53.32,53.37,2000.0,50.9759,51.0046,50.9568,51.0046,2000.0
2015-07-21 11:35:00,53.34,53.39,53.34,53.39,1000.0,50.9759,51.0237,50.9759,51.0237,1000.0
2015-07-21 11:40:00,53.41,53.41,53.33,53.37,3848.0,51.0428,51.0428,50.9663,51.0046,3848.0
2015-07-21 11:45:00,53.38,53.45,53.38,53.4,1540.0,51.0141,51.081,51.0141,51.0332,1540.0
2015-07-21 11:50:00,53.38,53.45,53.37,53.45,2600.0,51.0141,51.081,51.0046,51.081,2600.0
2015-07-21 11:55:00,53.42,53.45,53.4,53.4,1644.0,51.0523,51.081,51.0332,51.0332,1644.0
2015-07-21 12:00:00,53.46,53.5,53.45,53.49,2012.0,51.0906,51.1288,51.081,51.1192,2012.0
2015-07-21 12:05:00,53.52,53.52,53.52,53.52,200.0,51.1479,51.1479,51.1479,51.1479,200.0
2015-07-21 12:10:00,53.55,53.56,53.52,53.56,1200.0,51.1766,51.1861,51.1479,51.1861,1200.0
2015-07-21 12:15:00,53.59,53.61,53.48,53.53,4800.0,51.2148,51.2339,51.1097,51.1575,4800.0
2015-07-21 12:20:00,53.55,53.58,53.55,53.58,1000.0,51.1766,51.2052,51.1766,51.2052,1000.0
2015-07-21 12:25:00,53.56,53.58,53.55,53.58,2058.0,51.1861,51.2052,51.1766,51.2052,2058.0
2015-07-21 12:30:00,53.59,53.61,53.56,53.59,3800.0,51.2148,51.2339,51.1861,51.2148,3800.0
2015-07-21 12:35:00,53.57,53.57,53.57,53.57,600.0,51.1957,51.1957,51.1957,51.1957,600.0
2015-07-21 12:40:00,53.55,53.57,53.55,53.55,1600.0,51.1766,51.1957,51.1766,51.1766,1600.0
2015-07-21 12:45:00,53.52,53.52,53.46,53.46,1230.0,51.1479,51.1479,51.0906,51.0906,1230.0
2015-07-21 12:50:00,53.45,53.45,53.4,53.4,3042.0,51.081,51.081,51.0332,51.0332,3042.0
2015-07-21 12:55:00,53.38,53.47,53.38,53.47,6200.0,51.0141,51.1001,51.0141,51.1001,6200.0
2015-07-21 13:00:00,53.43,53.43,53.38,53.39,3600.0,51.0619,51.0619,51.0141,51.0237,3600.0
2015-07-21 13:05:00,53.38,53.4,53.36,53.39,2400.0,51.0141,51.0332,50.995,51.0237,2400.0
2015-07-21 13:10:00,53.37,53.41,53.37,53.4,4200.0,51.0046,51.0428,51.0046,51.0332,4200.0
2015-07-21 13:15:00,53.43,53.44,53.42,53.44,2256.0,51.0619,51.0715,51.0523,51.0715,2256.0
2015-07-21 13:20:00,53.43,53.44,53.41,53.41,2800.0,51.0619,51.0715,51.0428,51.0428,2800.0
2015-07-21 13:25:00,53.41,53.44,53.41,53.44,1600.0,51.0428,51.0715,51.0428,51.0715,1600.0
2015-07-21 13:30:00,53.46,53.46,53.46,53.46,732.0,51.0906,51.0906,51.0906,51.0906,732.0
2015-07-21 13:35:00,53.43,53.45,53.42,53.45,5592.0,51.0619,51.081,51.0523,51.081,5592.0
2015-07-21 13:40:00,53.44,53.44,53.41,53.43,3848.0,51.0715,51.0715,51.0428,51.0619,3848.0
2015-07-21 13:45:00,53.45,53.45,53.45,53.45,200.0,51.081,51.081,51.081,51.081,200.0
2015-07-21 13:50:00,53.44,53.44,53.41,53.41,2398.0,51.0715,51.0715,51.0428,51.0428,2398.0
2015-07-21 13:55:00,53.41,53.52,53.41,53.51,6800.0,51.0428,51.1479,51.0428,51.1384,6800.0
2015-07-21 14:00:00,53.52,53.52,53.46,53.49,4354.0,51.1479,51.1479,51.0906,51.1192,4354.0
2015-07-21 14:05:00,53.49,53.49,53.46,53.46,10390.0,51.1192,51.1192,51.0906,51.0906,10390.0
2015-07-21 14:10:00,53.46,53.49,53.45,53.49,3600.0,51.0906,51.1192,51.081,51.1192,3600.0
2015-07-21 14:15:00,53.5,53.52,53.5,53.52,1000.0,51.1288,51.1479,51.1288,51.1479,1000.0
2015-07-21 14:20:00,53.55,53.59,53.55,53.59,2998.0,51.1766,51.2148,51.1766,51.2148,2998.0
2015-07-21 14:25:00,53.62,53.62,53.62,53.62,1800.0,51.2435,51.2435,51.2435,51.2435,1800.0
2015-07-21 14:30:00,53.63,53.63,53.5,53.51,41826.0,51.253,51.253,51.1288,51.1384,41826.0
2015-07-21 14:35:00,53.51,53.54,53.46,53.46,7196.0,51.1384,51.167,51.0906,51.0906,7196.0
2015-07-21 14:40:00,53.48,53.49,53.46,53.47,3560.0,51.1097,51.1192,51.0906,51.1001,3560.0
2015-07-21 14:45:00,53.46,53.5,53.43,53.46,20358.0,51.0906,51.1288,51.0619,51.0906,20358.0
2015-07-21 14:50:00,53.43,53.43,53.4,53.4,3810.0,51.0619,51.0619,51.0332,51.0332,3810.0
2015-07-21 14:55:00,53.4,53.46,53.4,53.44,13676.0,51.0332,51.0906,51.0332,51.0715,13676.0
2015-07-21 15:00:00,53.43,53.48,53.43,53.44,4526.0,51.0619,51.1097,51.0619,51.0715,4526.0
2015-07-21 15:05:00,53.44,53.46,53.43,53.46,6680.0,51.0715,51.0906,51.0619,51.0906,6680.0
2015-07-21 15:10:00,53.45,53.5,53.43,53.48,3214.0,51.081,51.1288,51.0619,51.1097,3214.0
2015-07-21 15:15:00,53.48,53.48,53.45,53.47,5202.0,51.1097,51.1097,51.081,51.1001,5202.0
2015-07-21 15:20:00,53.47,53.48,53.44,53.44,6006.0,51.1001,51.1097,51.0715,51.0715,6006.0
2015-07-21 15:25:00,53.44,53.48,53.44,53.45,6220.0,51.0715,51.1097,51.0715,51.081,6220.0
2015-07-21 15:30:00,53.46,53.47,53.44,53.46,3400.0,51.0906,51.1001,51.0715,51.0906,3400.0
2015-07-21 15:35:00,53.46,53.47,53.43,53.44,7626.0,51.0906,51.1001,51.0619,51.0715,7626.0
2015-07-21 15:40:00,53.44,53.48,53.43,53.48,8558.0,51.0715,51.1097,51.0619,51.1097,8558.0
2015-07-21 15:45:00,53.47,53.49,53.47,53.49,19172.0,51.1001,51.1192,51.1001,51.1192,19172.0
2015-07-21 15:50:00,53.5,53.5,53.45,53.47,30756.0,51.1288,51.1288,51.081,51.1001,30756.0
2015-07-21 15:55:00,53.46,53.48,53.43,53.43,46378.0,51.0906,51.1097,51.0619,51.0619,46378.0
2015-07-22 09:30:00,53.33,53.67,53.33,53.62,17524.0,50.9663,51.2913,50.9663,51.2435,17524.0
2015-07-22 09:35:00,53.59,53.66,53.5,53.51,14240.0,51.2148,51.2817,51.1288,51.1384,14240.0
2015-07-22 09:40:00,53.53,53.62,53.51,53.62,8034.0,51.1575,51.2435,51.1384,51.2435,8034.0
2015-07-22 09:45:00,53.64,53.64,53.47,53.55,4486.0,51.2626,51.2626,51.1001,51.1766,4486.0
2015-07-22 09:50:00,53.51,53.74,53.51,53.68,30708.0,51.1384,51.3582,51.1384,51.3008,30708.0
2015-07-22 09:55:00,53.65,53.82,53.6,53.77,6978.0,51.2721,51.4346,51.2244,51.3868,6978.0
2015-07-22 10:00:00,53.88,53.9,53.88,53.9,1000.0,51.492,51.5111,51.492,51.5111,1000.0
2015-07-22 10:05:00,53.88,53.88,53.81,53.82,1200.0,51.492,51.492,51.4251,51.4346,1200.0
2015-07-22 10:10:00,53.85,53.9,53.81,53.9,1600.0,51.4633,51.5111,51.4251,51.5111,1600.0
2015-07-22 10:15:00,53.85,53.97,53.85,53.97,5800.0,51.4633,51.578,51.4633,51.578,5800.0
2015-07-22 10:20:00,53.97,53.99,53.93,53.93,16600.0,51.578,51.5971,51.5397,51.5397,16600.0
2015-07-22 10:25:00,53.94,53.98,53.83,53.84,61440.0,51.5493,51.5875,51.4442,51.4537,61440.0
2015-07-22 10:30:00,53.85,53.85,53.82,53.84,5214.0,51.4633,51.4633,51.4346,51.4537,5214.0
2015-07-22 10:35:00,53.83,53.85,53.68,53.7,8720.0,51.4442,51.4633,51.3008,51.3199,8720.0
2015-07-22 10:40:00,53.69,53.69,53.6,53.6,2400.0,51.3104,51.3104,51.2244,51.2244,2400.0
2015-07-22 10:45:00,53.59,53.61,53.56,53.58,4800.0,51.2148,51.2339,51.1861,51.2052,4800.0
2015-07-22 10:50:00,53.67,53.71,53.63,53.71,33600.0,51.2913,51.3295,51.253,51.3295,33600.0
2015-07-22 10:55:00,53.7,53.76,53.63,53.63,11000.0,51.3199,51.3773,51.253,51.253,11000.0
2015-07-22 11:00:00,53.64,53.66,53.59,53.63,6800.0,51.2626,51.2817,51.2148,51.253,6800.0
2015-07-22 11:05:00,53.6,53.61,53.57,53.61,2200.0,51.2244,51.2339,51.1957,51.2339,2200.0
2015-07-22 11:10:00,53.61,53.69,53.6,53.67,3218.0,51.2339,51.3104,51.2244,51.2913,3218.0
2015-07-22 11:15:00,53.69,53.69,53.62,53.62,3800.0,51.3104,51.3104,51.2435,51.2435,3800.0
2015-07-22 11:20:00,53.63,53.64,53.6,53.6,2648.0,51.253,51.2626,51.2244,51.2244,2648.0
2015-07-22 11:25:00,53.6,53.6,53.52,53.52,2200.0,51.2244,51.2244,51.1479,51.1479,2200.0
2015-07-22 11:30:00,53.52,53.56,53.52,53.56,1310.0,51.1479,51.1861,51.1479,51.1861,1310.0
2015-07-22 11:35:00,53.55,53.59,53.55,53.59,800.0,51.1766,51.2148,51.1766,51.2148,800.0
2015-07-22 11:40:00,53.57,53.7,53.57,53.7,8400.0,51.1957,51.3199,51.1957,51.3199,8400.0
2015-07-22 11:45:00,53.69,53.69,53.66,53.66,1400.0,51.3104,51.3104,51.2817,51.2817,1400.0
2015-07-22 11:50:00,53.66,53.66,53.63,53.66,1000.0,51.2817,51.2817,51.253,51.2817,1000.0
2015-07-22 11:55:00,53.65,53.65,53.65,53.65,200.0,51.2721,51.2721,51.2721,51.2721,200.0
2015-07-22 12:00:00,53.64,53.74,53.64,53.74,2670.0,51.2626,51.3582,51.2626,51.3582,2670.0
2015-07-22 12:05:00,53.77,53.77,53.68,53.68,1400.0,51.3868,51.3868,51.3008,51.3008,1400.0
2015-07-22 12:10:00,53.63,53.64,53.63,53.64,400.0,51.253,51.2626,51.253,51.2626,400.0
2015-07-22 12:15:00,53.64,53.64,53.63,53.63,600.0,51.2626,51.2626,51.253,51.253,600.0
2015-07-22 12:20:00,53.58,53.59,53.57,53.59,4000.0,51.2052,51.2148,51.1957,51.2148,4000.0
2015-07-22 12:25:00,53.58,53.58,53.53,53.54,1400.0,51.2052,51.2052,51.1575,51.167,1400.0
2015-07-22 12:30:00,53.52,53.53,53.48,53.48,6600.0,51.1479,51.1575,51.1097,51.1097,6600.0
2015-07-22 12:35:00,53.45,53.48,53.45,53.47,3000.0,51.081,51.1097,51.081,51.1001,3000.0
2015-07-22 12:40:00,53.49,53.49,53.45,53.45,2200.0,51.1192,51.1192,51.081,51.081,2200.0
2015-07-22 12:45:00,53.45,53.45,53.44,53.44,1000.0,51.081,51.081,51.0715,51.0715,1000.0
2015-07-22 12:50:00,53.43,53.44,53.4,53.41,3200.0,51.0619,51.0715,51.0332,51.0428,3200.0
2015-07-22 12:55:00,53.42,53.43,53.39,53.42,8640.0,51.0523,51.0619,51.0237,51.0523,8640.0
2015-07-22 13:00:00,53.39,53.4,53.34,53.35,28720.0,51.0237,51.0332,50.9759,50.9854,28720.0
2015-07-22 13:05:00,53.35,53.35,53.31,53.31,4200.0,50.9854,50.9854,50.9472,50.9472,4200.0
2015-07-22 13:10:00,53.3,53.31,53.25,53.26,14000.0,50.9377,50.9472,50.8899,50.8994,14000.0
2015-07-22 13:15:00,53.27,53.28,53.25,53.27,6800.0,50.909,50.9185,50.8899,50.909,6800.0
2015-07-22 13:20:00,53.3,53.34,53.28,53.31,21200.0,50.9377,50.9759,50.9185,50.9472,21200.0
2015-07-22 13:25:00,53.3,53.3,53.27,53.27,7040.0,50.9377,50.9377,50.909,50.909,7040.0
2015-07-22 13:30:00,53.27,53.3,53.26,53.26,9600.0,50.909,50.9377,50.8994,50.8994,9600.0
2015-07-22 13:35:00,53.27,53.27,53.25,53.27,4922.0,50.909,50.909,50.8899,50.909,4922.0
2015-07-22 13:40:00,53.26,53.27,53.24,53.26,7000.0,50.8994,50.909,50.8803,50.8994,7000.0
2015-07-22 13:45:00,53.27,53.27,53.24,53.24,2600.0,50.909,50.909,50.8803,50.8803,2600.0
2015-07-22 13:50:00,53.23,53.23,53.17,53.23,5400.0,50.8708,50.8708,50.8134,50.8708,5400.0
2015-07-22 13:55:00,53.22,53.23,53.22,53.23,800.0,50.8612,50.8708,50.8612,50.8708,800.0
2015-07-22 14:00:00,53.23,53.24,53.2,53.2,4000.0,50.8708,50.8803,50.8421,50.8421,4000.0
2015-07-22 14:05:00,53.22,53.24,53.22,53.24,2020.0,50.8612,50.8803,50.8612,50.8803,2020.0
2015-07-22 14:10:00,53.25,53.25,53.21,53.21,6000.0,50.8899,50.8899,50.8516,50.8516,6000.0
2015-07-22 14:15:00,53.21,53.38,53.21,53.38,12012.0,50.8516,51.0141,50.8516,51.0141,12012.0
2015-07-22 14:20:00,53.38,53.39,53.34,53.37,6096.0,51.0141,51.0237,50.9759,51.0046,6096.0
2015-07-22 14:25:00,53.38,53.38,53.35,53.35,3976.0,51.0141,51.0141,50.9854,50.9854,3976.0
2015-07-22 14:30:00,53.35,53.39,53.32,53.35,10400.0,50.9854,51.0237,50.9568,50.9854,10400.0
2015-07-22 14:35:00,53.36,53.36,53.34,53.35,1200.0,50.995,50.995,50.9759,50.9854,1200.0
2015-07-22 14:40:00,53.34,53.35,53.3,53.3,4400.0,50.9759,50.9854,50.9377,50.9377,4400.0
2015-07-22 14:45:00,53.31,53.37,53.31,53.35,7400.0,50.9472,51.0046,50.9472,50.9854,7400.0
2015-07-22 14:50:00,53.35,53.39,53.35,53.35,7042.0,50.9854,51.0237,50.9854,50.9854,7042.0
2015-07-22 14:55:00,53.35,53.4,53.34,53.39,9030.0,50.9854,51.0332,50.9759,51.0237,9030.0
2015-07-22 15:00:00,53.38,53.41,53.38,53.38,2200.0,51.0141,51.0428,51.0141,51.0141,2200.0
2015-07-22 15:05:00,53.38,53.38,53.32,53.32,17800.0,51.0141,51.0141,50.9568,50.9568,17800.0
2015-07-22 15:10:00,53.33,53.34,53.29,53.29,4000.0,50.9663,50.9759,50.9281,50.9281,4000.0
2015-07-22 15:15:00,53.27,53.31,53.26,53.28,4800.0,50.909,50.9472,50.8994,50.9185,4800.0
2015-07-22 15:20:00,53.28,53.31,53.27,53.29,11042.0,50.9185,50.9472,50.909,50.9281,11042.0
2015-07-22 15:25:00,53.27,53.3,53.23,53.23,17552.0,50.909,50.9377,50.8708,50.8708,17552.0
2015-07-22 15:30:00,53.21,53.22,53.15,53.17,22220.0,50.8516,50.8612,50.7943,50.8134,22220.0
2015-07-22 15:35:00,53.16,53.18,53.13,53.14,18744.0,50.8039,50.823,50.7752,50.7848,18744.0
2015-07-22 15:40:00,53.13,53.15,53.08,53.14,15880.0,50.7752,50.7943,50.7274,50.7848,15880.0
2015-07-22 15:45:00,53.14,53.26,53.14,53.22,27458.0,50.7848,50.8994,50.7848,50.8612,27458.0
2015-07-22 15:50:00,53.21,53.21,53.16,53.18,28852.0,50.8516,50.8516,50.8039,50.823,28852.0
2015-07-22 15:55:00,53.19,53.24,53.17,53.2,68748.0,50.8325,50.8803,50.8134,50.8421,68748.0
2015-07-23 09:30:00,53.15,53.38,53.08,53.27,23928.0,50.7943,51.0141,50.7274,50.909,23928.0
2015-07-23 09:35:00,53.27,53.29,53.12,53.17,14656.0,50.909,50.9281,50.7656,50.8134,14656.0
2015-07-23 09:40:00,53.17,53.17,53.0,53.07,1960.0,50.8134,50.8134,50.651,50.7179,1960.0
2015-07-23 09:45:00,53.09,53.12,52.99,53.12,20620.0,50.737,50.7656,50.6414,50.7656,20620.0
2015-07-23 09:50:00,53.04,53.15,53.04,53.1,2000.0,50.6892,50.7943,50.6892,50.7465,2000.0
2015-07-23 09:55:00,53.07,53.07,52.95,52.99,4480.0,50.7179,50.7179,50.6032,50.6414,4480.0
2015-07-23 10:00:00,53.02,53.02,52.98,53.01,1400.0,50.6701,50.6701,50.6318,50.6605,1400.0
2015-07-23 10:05:00,52.98,53.01,52.97,53.0,2400.0,50.6318,50.6605,50.6223,50.651,2400.0
2015-07-23 10:10:00,53.0,53.02,53.0,53.02,2200.0,50.651,50.6701,50.651,50.6701,2200.0
2015-07-23 10:15:00,53.06,53.06,53.0,53.0,6354.0,50.7083,50.7083,50.651,50.651,6354.0
2015-07-23 10:20:00,53.05,53.08,53.02,53.02,2800.0,50.6987,50.7274,50.6701,50.6701,2800.0
2015-07-23 10:25:00,53.01,53.01,53.01,53.01,200.0,50.6605,50.6605,50.6605,50.6605,200.0
2015-07-23 10:30:00,53.04,53.04,52.99,52.99,2000.0,50.6892,50.6892,50.6414,50.6414,2000.0
2015-07-23 10:35:00,53.03,53.03,52.98,52.98,11038.0,50.6796,50.6796,50.6318,50.6318,11038.0
2015-07-23 10:40:00,53.02,53.02,52.97,52.99,4632.0,50.6701,50.6701,50.6223,50.6414,4632.0
2015-07-23 10:45:00,52.98,53.0,52.98,52.98,1000.0,50.6318,50.651,50.6318,50.6318,1000.0
2015-07-23 10:50:00,53.01,53.01,52.92,52.98,11930.0,50.6605,50.6605,50.5745,50.6318,11930.0
2015-07-23 10:55:00,52.98,53.02,52.94,52.96,13908.0,50.6318,50.6701,50.5936,50.6127,13908.0
2015-07-23 11:00:00,52.97,52.97,52.94,52.96,9136.0,50.6223,50.6223,50.5936,50.6127,9136.0
2015-07-23 11:05:00,52.96,53.01,52.95,52.99,9200.0,50.6127,50.6605,50.6032,50.6414,9200.0
2015-07-23 11:10:00,52.99,53.03,52.98,53.0,3000.0,50.6414,50.6796,50.6318,50.651,3000.0
2015-07-23 11:15:00,53.01,53.04,52.96,53.04,13600.0,50.6605,50.6892,50.6127,50.6892,13600.0
2015-07-23 11:20:00,53.03,53.08,53.02,53.03,3800.0,50.6796,50.7274,50.6701,50.6796,3800.0
2015-07-23 11:25:00,53.04,53.06,52.99,53.04,13000.0,50.6892,50.7083,50.6414,50.6892,13000.0
2015-07-23 11:30:00,52.99,53.02,52.98,52.98,4914.0,50.6414,50.6701,50.6318,50.6318,4914.0
2015-07-23 11:35:00,52.98,52.98,52.88,52.88,4000.0,50.6318,50.6318,50.5363,50.5363,4000.0
2015-07-23 11:40:00,52.85,52.88,52.8,52.87,12200.0,50.5076,50.5363,50.4598,50.5267,12200.0
2015-07-23 11:45:00,52.89,52.91,52.8,52.9,16886.0,50.5458,50.5649,50.4598,50.5554,16886.0
2015-07-23 11:50:00,52.9,52.9,52.8,52.82,8600.0,50.5554,50.5554,50.4598,50.4789,8600.0
2015-07-23 11:55:00,52.83,52.9,52.77,52.85,20900.0,50.4885,50.5554,50.4311,50.5076,20900.0
2015-07-23 12:00:00,52.9,52.91,52.73,52.74,18800.0,50.5554,50.5649,50.3929,50.4025,18800.0
2015-07-23 12:05:00,52.75,52.84,52.7,52.73,19240.0,50.412,50.498,50.3643,50.3929,19240.0
2015-07-23 12:10:00,52.76,52.84,52.76,52.77,4000.0,50.4216,50.498,50.4216,50.4311,4000.0
2015-07-23 12:15:00,52.77,52.77,52.72,52.72,1200.0,50.4311,50.4311,50.3834,50.3834,1200.0
2015-07-23 12:20:00,52.7,52.76,52.7,52.76,1400.0,50.3643,50.4216,50.3643,50.4216,1400.0
2015-07-23 12:25:00,52.72,52.73,52.66,52.68,2600.0,50.3834,50.3929,50.326,50.3451,2600.0
2015-07-23 12:30:00,52.65,52.67,52.62,52.62,1690.0,50.3165,50.3356,50.2878,50.2878,1690.0
2015-07-23 12:35:00,52.66,52.68,52.66,52.68,800.0,50.326,50.3451,50.326,50.3451,800.0
2015-07-23 12:40:00,52.67,52.71,52.67,52.71,6440.0,50.3356,50.3738,50.3356,50.3738,6440.0
2015-07-23 12:45:00,52.69,52.71,52.66,52.68,12764.0,50.3547,50.3738,50.326,50.3451,12764.0
2015-07-23 12:50:00,52.66,52.71,52.66,52.71,1400.0,50.326,50.3738,50.326,50.3738,1400.0
2015-07-23 12:55:00,52.72,52.75,52.72,52.74,1800.0,50.3834,50.412,50.3834,50.4025,1800.0
2015-07-23 13:00:00,52.76,52.76,52.66,52.66,4600.0,50.4216,50.4216,50.326,50.326,4600.0
2015-07-23 13:05:00,52.63,52.71,52.63,52.68,2200.0,50.2974,50.3738,50.2974,50.3451,2200.0
2015-07-23 13:10:00,52.68,52.68,52.6,52.63,4000.0,50.3451,50.3451,50.2687,50.2974,4000.0
2015-07-23 13:15:00,52.63,52.72,52.63,52.66,3144.0,50.2974,50.3834,50.2974,50.326,3144.0
2015-07-23 13:20:00,52.66,52.69,52.63,52.67,8800.0,50.326,50.3547,50.2974,50.3356,8800.0
2015-07-23 13:25:00,52.66,52.68,52.62,52.68,3218.0,50.326,50.3451,50.2878,50.3451,3218.0
2015-07-23 13:30:00,52.69,52.69,52.67,52.67,2200.0,50.3547,50.3547,50.3356,50.3356,2200.0
2015-07-23 13:35:00,52.69,52.69,52.63,52.63,5834.0,50.3547,50.3547,50.2974,50.2974,5834.0
2015-07-23 13:40:00,52.65,52.69,52.65,52.69,2200.0,50.3165,50.3547,50.3165,50.3547,2200.0
2015-07-23 13:45:00,52.69,52.74,52.69,52.74,2600.0,50.3547,50.4025,50.3547,50.4025,2600.0
2015-07-23 13:50:00,52.77,52.8,52.77,52.8,1392.0,50.4311,50.4598,50.4311,50.4598,1392.0
2015-07-23 13:55:00,52.79,52.84,52.78,52.84,2200.0,50.4503,50.498,50.4407,50.498,2200.0
2015-07-23 14:00:00,52.84,52.84,52.79,52.8,4400.0,50.498,50.498,50.4503,50.4598,4400.0
2015-07-23 14:05:00,52.79,52.81,52.72,52.77,16200.0,50.4503,50.4694,50.3834,50.4311,16200.0
2015-07-23 14:10:00,52.79,52.79,52.69,52.72,21600.0,50.4503,50.4503,50.3547,50.3834,21600.0
2015-07-23 14:15:00,52.72,52.74,52.72,52.74,800.0,50.3834,50.4025,50.3834,50.4025,800.0
2015-07-23 14:20:00,52.76,52.79,52.76,52.76,4800.0,50.4216,50.4503,50.4216,50.4216,4800.0
2015-07-23 14:25:00,52.77,52.77,52.69,52.72,5840.0,50.4311,50.4311,50.3547,50.3834,5840.0
2015-07-23 14:30:00,52.74,52.76,52.74,52.74,2400.0,50.4025,50.4216,50.4025,50.4025,2400.0
2015-07-23 14:35:00,52.75,52.75,52.68,52.69,8200.0,50.412,50.412,50.3451,50.3547,8200.0
2015-07-23 14:40:00,52.7,52.7,52.65,52.68,1200.0,50.3643,50.3643,50.3165,50.3451,1200.0
2015-07-23 14:45:00,52.65,52.78,52.63,52.76,25308.0,50.3165,50.4407,50.2974,50.4216,25308.0
2015-07-23 14:50:00,52.76,52.76,52.68,52.71,6800.0,50.4216,50.4216,50.3451,50.3738,6800.0
2015-07-23 14:55:00,52.72,52.75,52.71,52.73,2686.0,50.3834,50.412,50.3738,50.3929,2686.0
2015-07-23 15:00:00,52.7,52.71,52.67,52.68,2200.0,50.3643,50.3738,50.3356,50.3451,2200.0
2015-07-23 15:05:00,52.66,52.7,52.66,52.7,2106.0,50.326,50.3643,50.326,50.3643,2106.0
2015-07-23 15:10:00,52.65,52.67,52.63,52.63,10174.0,50.3165,50.3356,50.2974,50.2974,10174.0
2015-07-23 15:15:00,52.63,52.65,52.6,52.65,3400.0,50.2974,50.3165,50.2687,50.3165,3400.0
2015-07-23 15:20:00,52.66,52.66,52.6,52.6,4300.0,50.326,50.326,50.2687,50.2687,4300.0
2015-07-23 15:25:00,52.61,52.61,52.57,52.61,5600.0,50.2782,50.2782,50.24,50.2782,5600.0
2015-07-23 15:30:00,52.62,52.63,52.59,52.59,7478.0,50.2878,50.2974,50.2591,50.2591,7478.0
2015-07-23 15:35:00,52.59,52.67,52.59,52.66,9700.0,50.2591,50.3356,50.2591,50.326,9700.0
2015-07-23 15:40:00,52.66,52.71,52.63,52.65,17934.0,50.326,50.3738,50.2974,50.3165,17934.0
2015-07-23 15:45:00,52.65,52.72,52.63,52.72,18642.0,50.3165,50.3834,50.2974,50.3834,18642.0
2015-07-23 15:50:00,52.71,52.74,52.69,52.72,14694.0,50.3738,50.4025,50.3547,50.3834,14694.0
2015-07-23 15:55:00,52.7,52.73,52.67,52.71,38380.0,50.3643,50.3929,50.3356,50.3738,38380.0
2015-07-24 09:30:00,52.7,52.91,52.58,52.76,24712.0,50.3643,50.5649,50.2496,50.4216,24712.0
2015-07-24 09:35:00,52.76,52.76,52.56,52.58,4200.0,50.4216,50.4216,50.2305,50.2496,4200.0
2015-07-24 09:40:00,52.59,52.7,52.59,52.7,1400.0,50.2591,50.3643,50.2591,50.3643,1400.0
2015-07-24 09:45:00,52.71,52.82,52.71,52.73,12500.0,50.3738,50.4789,50.3738,50.3929,12500.0
2015-07-24 09:50:00,52.77,52.84,52.75,52.84,14176.0,50.4311,50.498,50.412,50.498,14176.0
2015-07-24 09:55:00,52.84,52.92,52.84,52.91,5400.0,50.498,50.5745,50.498,50.5649,5400.0
2015-07-24 10:00:00,52.91,52.91,52.8,52.82,14200.0,50.5649,50.5649,50.4598,50.4789,14200.0
2015-07-24 10:05:00,52.83,52.85,52.78,52.78,10800.0,50.4885,50.5076,50.4407,50.4407,10800.0
2015-07-24 10:10:00,52.79,52.79,52.69,52.7,4654.0,50.4503,50.4503,50.3547,50.3643,4654.0
2015-07-24 10:15:00,52.68,52.68,52.6,52.62,5200.0,50.3451,50.3451,50.2687,50.2878,5200.0
2015-07-24 10:20:00,52.58,52.58,52.48,52.48,14898.0,50.2496,50.2496,50.154,50.154,14898.0
2015-07-24 10:25:00,52.49,52.55,52.49,52.55,13266.0,50.1636,50.2209,50.1636,50.2209,13266.0
2015-07-24 10:30:00,52.52,52.52,52.44,52.44,3900.0,50.1922,50.1922,50.1158,50.1158,3900.0
2015-07-24 10:35:00,52.43,52.49,52.41,52.44,6300.0,50.1062,50.1636,50.0871,50.1158,6300.0
2015-07-24 10:40:00,52.49,52.6,52.47,52.6,12400.0,50.1636,50.2687,50.1444,50.2687,12400.0
2015-07-24 10:45:00,52.6,52.68,52.49,52.52,17906.0,50.2687,50.3451,50.1636,50.1922,17906.0
2015-07-24 10:50:00,52.52,52.54,52.49,52.5,2000.0,50.1922,50.2113,50.1636,50.1731,2000.0
2015-07-24 10:55:00,52.56,52.56,52.48,52.51,4800.0,50.2305,50.2305,50.154,50.1827,4800.0
2015-07-24 11:00:00,52.51,52.51,52.46,52.48,2200.0,50.1827,50.1827,50.1349,50.154,2200.0
2015-07-24 11:05:00,52.48,52.52,52.48,52.52,5200.0,50.154,50.1922,50.154,50.1922,5200.0
2015-07-24 11:10:00,52.5,52.54,52.49,52.54,3600.0,50.1731,50.2113,50.1636,50.2113,3600.0
2015-07-24 11:15:00,52.53,52.56,52.52,52.52,3200.0,50.2018,50.2305,50.1922,50.1922,3200.0
2015-07-24 11:20:00,52.54,52.57,52.53,52.55,2800.0,50.2113,50.24,50.2018,50.2209,2800.0
2015-07-24 11:25:00,52.55,52.66,52.53,52.66,52154.0,50.2209,50.326,50.2018,50.326,52154.0
2015-07-24 11:30:00,52.66,52.69,52.63,52.64,4988.0,50.326,50.3547,50.2974,50.3069,4988.0
2015-07-24 11:35:00,52.67,52.67,52.62,52.62,2600.0,50.3356,50.3356,50.2878,50.2878,2600.0
2015-07-24 11:40:00,52.63,52.64,52.62,52.63,2400.0,50.2974,50.3069,50.2878,50.2974,2400.0
2015-07-24 11:45:00,52.63,52.66,52.63,52.64,2200.0,50.2974,50.326,50.2974,50.3069,2200.0
2015-07-24 11:50:00,52.63,52.64,52.58,52.58,4000.0,50.2974,50.3069,50.2496,50.2496,4000.0
2015-07-24 11:55:00,52.59,52.59,52.56,52.59,4400.0,50.2591,50.2591,50.2305,50.2591,4400.0
2015-07-24 12:00:00,52.59,52.59,52.55,52.55,3000.0,50.2591,50.2591,50.2209,50.2209,3000.0
2015-07-24 12:05:00,52.54,52.56,52.53,52.53,1600.0,50.2113,50.2305,50.2018,50.2018,1600.0
2015-07-24 12:10:00,52.52,52.56,52.49,52.56,10400.0,50.1922,50.2305,50.1636,50.2305,10400.0
2015-07-24 12:15:00,52.53,52.53,52.49,52.5,2632.0,50.2018,50.2018,50.1636,50.1731,2632.0
2015-07-24 12:20:00,52.51,52.51,52.45,52.45,2400.0,50.1827,50.1827,50.1253,50.1253,2400.0
2015-07-24 12:25:00,52.41,52.41,52.41,52.41,400.0,50.0871,50.0871,50.0871,50.0871,400.0
2015-07-24 12:30:00,52.44,52.49,52.44,52.49,4000.0,50.1158,50.1636,50.1158,50.1636,4000.0
2015-07-24 12:35:00,52.52,52.54,52.51,52.54,3000.0,50.1922,50.2113,50.1827,50.2113,3000.0
2015-07-24 12:40:00,52.52,52.52,52.44,52.44,4362.0,50.1922,50.1922,50.1158,50.1158,4362.0
2015-07-24 12:45:00,52.44,52.44,52.4,52.4,2200.0,50.1158,50.1158,50.0775,50.0775,2200.0
2015-07-24 12:50:00,52.39,52.39,52.37,52.37,2200.0,50.068,50.068,50.0489,50.0489,2200.0
2015-07-24 12:55:00,52.36,52.36,52.32,52.32,5400.0,50.0393,50.0393,50.0011,50.0011,5400.0
2015-07-24 13:00:00,52.33,52.34,52.31,52.33,6800.0,50.0107,50.0202,49.9915,50.0107,6800.0
2015-07-24 13:05:00,52.33,52.33,52.3,52.3,13140.0,50.0107,50.0107,49.982,49.982,13140.0
2015-07-24 13:10:00,52.31,52.31,52.29,52.3,9102.0,49.9915,49.9915,49.9724,49.982,9102.0
2015-07-24 13:15:00,52.3,52.34,52.3,52.34,2440.0,49.982,50.0202,49.982,50.0202,2440.0
2015-07-24 13:20:00,52.34,52.34,52.28,52.29,10532.0,50.0202,50.0202,49.9629,49.9724,10532.0
2015-07-24 13:25:00,52.29,52.3,52.24,52.25,17854.0,49.9724,49.982,49.9246,49.9342,17854.0
2015-07-24 13:30:00,52.25,52.25,52.2,52.2,3400.0,49.9342,49.9342,49.8864,49.8864,3400.0
2015-07-24 13:35:00,52.2,52.21,52.18,52.19,10584.0,49.8864,49.896,49.8673,49.8769,10584.0
2015-07-24 13:40:00,52.19,52.19,52.12,52.12,8968.0,49.8769,49.8769,49.81,49.81,8968.0
2015-07-24 13:45:00,52.1,52.15,52.09,52.13,10274.0,49.7908,49.8386,49.7813,49.8195,10274.0
2015-07-24 13:50:00,52.14,52.17,52.14,52.17,2322.0,49.8291,49.8577,49.8291,49.8577,2322.0
2015-07-24 13:55:00,52.18,52.18,52.16,52.18,5112.0,49.8673,49.8673,49.8482,49.8673,5112.0
2015-07-24 14:00:00,52.17,52.19,52.09,52.1,15604.0,49.8577,49.8769,49.7813,49.7908,15604.0
2015-07-24 14:05:00,52.12,52.12,52.06,52.06,5400.0,49.81,49.81,49.7526,49.7526,5400.0
2015-07-24 14:10:00,52.08,52.1,52.08,52.1,2496.0,49.7717,49.7908,49.7717,49.7908,2496.0
2015-07-24 14:15:00,52.07,52.08,51.99,51.99,5800.0,49.7622,49.7717,49.6857,49.6857,5800.0
2015-07-24 14:20:00,51.98,52.02,51.95,52.02,12754.0,49.6762,49.7144,49.6475,49.7144,12754.0
2015-07-24 14:25:00,52.02,52.13,52.02,52.13,9200.0,49.7144,49.8195,49.7144,49.8195,9200.0
2015-07-24 14:30:00,52.15,52.22,52.15,52.16,6212.0,49.8386,49.9055,49.8386,49.8482,6212.0
2015-07-24 14:35:00,52.15,52.17,52.13,52.17,5600.0,49.8386,49.8577,49.8195,49.8577,5600.0
2015-07-24 14:40:00,52.17,52.19,52.17,52.19,1200.0,49.8577,49.8769,49.8577,49.8769,1200.0
2015-07-24 14:45:00,52.19,52.22,52.19,52.22,4400.0,49.8769,49.9055,49.8769,49.9055,4400.0
2015-07-24 14:50:00,52.22,52.23,52.13,52.19,13252.0,49.9055,49.9151,49.8195,49.8769,13252.0
2015-07-24 14:55:00,52.21,52.24,52.21,52.24,2800.0,49.896,49.9246,49.896,49.9246,2800.0
2015-07-24 15:00:00,52.24,52.33,52.22,52.33,31000.0,49.9246,50.0107,49.9055,50.0107,31000.0
2015-07-24 15:05:00,52.33,52.38,52.33,52.38,7800.0,50.0107,50.0584,50.0107,50.0584,7800.0
2015-07-24 15:10:00,52.39,52.46,52.39,52.4,17200.0,50.068,50.1349,50.068,50.0775,17200.0
2015-07-24 15:15:00,52.4,52.47,52.4,52.47,6600.0,50.0775,50.1444,50.0775,50.1444,6600.0
2015-07-24 15:20:00,52.48,52.5,52.43,52.43,16200.0,50.154,50.1731,50.1062,50.1062,16200.0
2015-07-24 15:25:00,52.43,52.5,52.38,52.4,17400.0,50.1062,50.1731,50.0584,50.0775,17400.0
2015-07-24 15:30:00,52.41,52.42,52.35,52.41,10272.0,50.0871,50.0967,50.0298,50.0871,10272.0
2015-07-24 15:35:00,52.42,52.44,52.35,52.35,9600.0,50.0967,50.1158,50.0298,50.0298,9600.0
2015-07-24 15:40:00,52.35,52.38,52.33,52.38,10600.0,50.0298,50.0584,50.0107,50.0584,10600.0
2015-07-24 15:45:00,52.35,52.36,52.26,52.27,22036.0,50.0298,50.0393,49.9438,49.9533,22036.0
2015-07-24 15:50:00,52.27,52.3,52.26,52.3,25518.0,49.9533,49.982,49.9438,49.982,25518.0
2015-07-24 15:55:00,52.29,52.3,52.23,52.24,49168.0,49.9724,49.982,49.9151,49.9246,49168.0
2015-07-27 09:30:00,51.83,52.27,51.83,52.27,14620.0,49.5328,49.9533,49.5328,49.9533,14620.0
2015-07-27 09:35:00,51.91,51.97,51.37,51.51,22818.0,49.6093,49.6666,49.0932,49.227,22818.0
2015-07-27 09:40:00,51.49,51.6,51.41,51.41,19756.0,49.2079,49.313,49.1314,49.1314,19756.0
2015-07-27 09:45:00,51.42,51.77,51.41,51.6,29274.0,49.141,49.4755,49.1314,49.313,29274.0
2015-07-27 09:50:00,51.68,51.69,51.6,51.65,7548.0,49.3895,49.399,49.313,49.3608,7548.0
2015-07-27 09:55:00,51.68,51.76,51.64,51.76,7000.0,49.3895,49.4659,49.3512,49.4659,7000.0
2015-07-27 10:00:00,51.72,51.8,51.6,51.65,16096.0,49.4277,49.5041,49.313,49.3608,16096.0
2015-07-27 10:05:00,51.57,51.57,51.51,51.55,4600.0,49.2843,49.2843,49.227,49.2652,4600.0
2015-07-27 10:10:00,51.55,51.63,51.55,51.62,7600.0,49.2652,49.3417,49.2652,49.3321,7600.0
2015-07-27 10:15:00,51.59,51.84,51.57,51.8,14742.0,49.3034,49.5424,49.2843,49.5041,14742.0
2015-07-27 10:20:00,51.77,51.81,51.7,51.7,15200.0,49.4755,49.5137,49.4086,49.4086,15200.0
2015-07-27 10:25:00,51.7,51.74,51.68,51.7,6800.0,49.4086,49.4468,49.3895,49.4086,6800.0
2015-07-27 10:30:00,51.73,51.79,51.69,51.77,21868.0,49.4372,49.4946,49.399,49.4755,21868.0
2015-07-27 10:35:00,51.74,51.76,51.68,51.7,36238.0,49.4468,49.4659,49.3895,49.4086,36238.0
2015-07-27 10:40:00,51.74,51.77,51.69,51.69,7622.0,49.4468,49.4755,49.399,49.399,7622.0
2015-07-27 10:45:00,51.69,51.69,51.63,51.63,6386.0,49.399,49.399,49.3417,49.3417,6386.0
2015-07-27 10:50:00,51.62,51.64,51.59,51.59,6550.0,49.3321,49.3512,49.3034,49.3034,6550.0
2015-07-27 10:55:00,51.59,51.59,51.53,51.56,8344.0,49.3034,49.3034,49.2461,49.2748,8344.0
2015-07-27 11:00:00,51.56,51.57,51.52,51.55,17200.0,49.2748,49.2843,49.2366,49.2652,17200.0
2015-07-27 11:05:00,51.58,51.6,51.57,51.57,14400.0,49.2939,49.313,49.2843,49.2843,14400.0
2015-07-27 11:10:00,51.57,51.57,51.49,51.49,11932.0,49.2843,49.2843,49.2079,49.2079,11932.0
2015-07-27 11:15:00,51.49,51.49,51.4,51.43,10800.0,49.2079,49.2079,49.1219,49.1505,10800.0
2015-07-27 11:20:00,51.44,51.45,51.4,51.42,9500.0,49.1601,49.1697,49.1219,49.141,9500.0
2015-07-27 11:25:00,51.44,51.45,51.41,51.41,13652.0,49.1601,49.1697,49.1314,49.1314,13652.0
2015-07-27 11:30:00,51.4,51.4,51.37,51.37,7772.0,49.1219,49.1219,49.0932,49.0932,7772.0
2015-07-27 11:35:00,51.39,51.39,51.33,51.34,6310.0,49.1123,49.1123,49.055,49.0645,6310.0
2015-07-27 11:40:00,51.35,51.37,51.35,51.36,6664.0,49.0741,49.0932,49.0741,49.0836,6664.0
2015-07-27 11:45:00,51.35,51.36,51.34,51.35,5880.0,49.0741,49.0836,49.0645,49.0741,5880.0
2015-07-27 11:50:00,51.35,51.36,51.32,51.34,7584.0,49.0741,49.0836,49.0454,49.0645,7584.0
2015-07-27 11:55:00,51.34,51.35,51.33,51.35,6824.0,49.0645,49.0741,49.055,49.0741,6824.0
2015-07-27 12:00:00,51.35,51.43,51.35,51.43,23400.0,49.0741,49.1505,49.0741,49.1505,23400.0
2015-07-27 12:05:00,51.41,51.44,51.38,51.38,10044.0,49.1314,49.1601,49.1028,49.1028,10044.0
2015-07-27 12:10:00,51.4,51.4,51.36,51.38,5790.0,49.1219,49.1219,49.0836,49.1028,5790.0
2015-07-27 12:15:00,51.37,51.4,51.37,51.38,5800.0,49.0932,49.1219,49.0932,49.1028,5800.0
2015-07-27 12:20:00,51.4,51.41,51.37,51.37,7200.0,49.1219,49.1314,49.0932,49.0932,7200.0
2015-07-27 12:25:00,51.38,51.38,51.36,51.36,1200.0,49.1028,49.1028,49.0836,49.0836,1200.0
2015-07-27 12:30:00,51.38,51.38,51.35,51.37,8080.0,49.1028,49.1028,49.0741,49.0932,8080.0
2015-07-27 12:35:00,51.35,51.37,51.33,51.35,10940.0,49.0741,49.0932,49.055,49.0741,10940.0
2015-07-27 12:40:00,51.35,51.38,51.35,51.38,7500.0,49.0741,49.1028,49.0741,49.1028,7500.0
2015-07-27 12:45:00,51.39,51.41,51.38,51.38,8386.0,49.1123,49.1314,49.1028,49.1028,8386.0
2015-07-27 12:50:00,51.38,51.4,51.38,51.38,2600.0,49.1028,49.1219,49.1028,49.1028,2600.0
2015-07-27 12:55:00,51.38,51.4,51.37,51.38,6390.0,49.1028,49.1219,49.0932,49.1028,6390.0
2015-07-27 13:00:00,51.38,51.39,51.36,51.38,9800.0,49.1028,49.1123,49.0836,49.1028,9800.0
2015-07-27 13:05:00,51.37,51.4,51.36,51.38,9000.0,49.0932,49.1219,49.0836,49.1028,9000.0
2015-07-27 13:10:00,51.38,51.38,51.34,51.34,7934.0,49.1028,49.1028,49.0645,49.0645,7934.0
2015-07-27 13:15:00,51.33,51.34,51.31,51.31,12710.0,49.055,49.0645,49.0359,49.0359,12710.0
2015-07-27 13:20:00,51.31,51.31,51.2,51.22,18500.0,49.0359,49.0359,48.9307,48.9498,18500.0
2015-07-27 13:25:00,51.24,51.3,51.24,51.28,9550.0,48.969,49.0263,48.969,49.0072,9550.0
2015-07-27 13:30:00,51.3,51.39,51.29,51.37,29494.0,49.0263,49.1123,49.0167,49.0932,29494.0
2015-07-27 13:35:00,51.37,51.39,51.35,51.37,12890.0,49.0932,49.1123,49.0741,49.0932,12890.0
2015-07-27 13:40:00,51.35,51.36,51.32,51.32,12254.0,49.0741,49.0836,49.0454,49.0454,12254.0
2015-07-27 13:45:00,51.33,51.33,51.25,51.27,32892.0,49.055,49.055,48.9785,48.9976,32892.0
2015-07-27 13:50:00,51.29,51.34,51.26,51.27,12934.0,49.0167,49.0645,48.9881,48.9976,12934.0
2015-07-27 13:55:00,51.3,51.3,51.23,51.24,10200.0,49.0263,49.0263,48.9594,48.969,10200.0
2015-07-27 14:00:00,51.24,51.28,51.24,51.27,8400.0,48.969,49.0072,48.969,48.9976,8400.0
2015-07-27 14:05:00,51.26,51.34,51.26,51.31,12180.0,48.9881,49.0645,48.9881,49.0359,12180.0
2015-07-27 14:10:00,51.32,51.38,51.31,51.34,15184.0,49.0454,49.1028,49.0359,49.0645,15184.0
2015-07-27 14:15:00,51.35,51.38,51.34,51.38,15072.0,49.0741,49.1028,49.0645,49.1028,15072.0
2015-07-27 14:20:00,51.38,51.38,51.34,51.34,25736.0,49.1028,49.1028,49.0645,49.0645,25736.0
2015-07-27 14:25:00,51.35,51.35,51.33,51.35,7664.0,49.0741,49.0741,49.055,49.0741,7664.0
2015-07-27 14:30:00,51.35,51.35,51.24,51.25,26990.0,49.0741,49.0741,48.969,48.9785,26990.0
2015-07-27 14:35:00,51.26,51.27,51.24,51.26,14386.0,48.9881,48.9976,48.969,48.9881,14386.0
2015-07-27 14:40:00,51.26,51.26,51.24,51.26,17334.0,48.9881,48.9881,48.969,48.9881,17334.0
2015-07-27 14:45:00,51.25,51.27,51.24,51.27,11428.0,48.9785,48.9976,48.969,48.9976,11428.0
2015-07-27 14:50:00,51.27,51.33,51.27,51.33,6684.0,48.9976,49.055,48.9976,49.055,6684.0
2015-07-27 14:55:00,51.32,51.38,51.31,51.38,18476.0,49.0454,49.1028,49.0359,49.1028,18476.0
2015-07-27 15:00:00,51.38,51.4,51.37,51.4,13394.0,49.1028,49.1219,49.0932,49.1219,13394.0
2015-07-27 15:05:00,51.39,51.39,51.24,51.24,29956.0,49.1123,49.1123,48.969,48.969,29956.0
2015-07-27 15:10:00,51.23,51.28,51.22,51.25,46584.0,48.9594,49.0072,48.9498,48.9785,46584.0
2015-07-27 15:15:00,51.24,51.25,51.16,51.16,22700.0,48.969,48.9785,48.8925,48.8925,22700.0
2015-07-27 15:20:00,51.16,51.26,51.16,51.22,19800.0,48.8925,48.9881,48.8925,48.9498,19800.0
2015-07-27 15:25:00,51.23,51.25,51.13,51.14,23398.0,48.9594,48.9785,48.8638,48.8734,23398.0
2015-07-27 15:30:00,51.16,51.22,51.16,51.17,24308.0,48.8925,48.9498,48.8925,48.9021,24308.0
2015-07-27 15:35:00,51.17,51.23,51.17,51.22,37260.0,48.9021,48.9594,48.9021,48.9498,37260.0
2015-07-27 15:40:00,51.23,51.31,51.22,51.3,40000.0,48.9594,49.0359,48.9498,49.0263,40000.0
2015-07-27 15:45:00,51.29,51.29,51.25,51.26,34760.0,49.0167,49.0167,48.9785,48.9881,34760.0
2015-07-27 15:50:00,51.25,51.26,51.18,51.18,74068.0,48.9785,48.9881,48.9116,48.9116,74068.0
2015-07-27 15:55:00,51.18,51.19,51.07,51.12,159032.0,48.9116,48.9212,48.8065,48.8543,159032.0
2015-07-28 09:30:00,51.86,52.65,51.06,52.14,42690.0,49.5615,50.3165,48.7969,49.8291,42690.0
2015-07-28 09:35:00,52.4,53.34,52.16,53.17,57878.0,50.0775,50.9759,49.8482,50.8134,57878.0
2015-07-28 09:40:00,53.1,54.8,53.1,54.08,81420.0,50.7465,52.3712,50.7465,51.6831,81420.0
2015-07-28 09:45:00,54.16,54.29,53.6,53.65,89290.0,51.7595,51.8838,51.2244,51.2721,89290.0
2015-07-28 09:50:00,53.63,54.25,53.26,54.02,122698.0,51.253,51.8456,50.8994,51.6257,122698.0
2015-07-28 09:55:00,54.0,54.25,53.97,54.08,103008.0,51.6066,51.8456,51.578,51.6831,103008.0
2015-07-28 10:00:00,54.1,55.23,54.1,54.76,86724.0,51.7022,52.7821,51.7022,52.3329,86724.0
2015-07-28 10:05:00,54.77,54.78,53.79,54.27,74446.0,52.3425,52.3521,51.4059,51.8647,74446.0
2015-07-28 10:10:00,54.26,54.41,54.08,54.25,38396.0,51.8551,51.9985,51.6831,51.8456,38396.0
2015-07-28 10:15:00,54.25,54.34,53.91,53.91,108162.0,51.8456,51.9316,51.5206,51.5206,108162.0
2015-07-28 10:20:00,53.99,54.22,53.94,54.07,32900.0,51.5971,51.8169,51.5493,51.6735,32900.0
2015-07-28 10:25:00,54.01,54.33,53.99,54.22,28600.0,51.6162,51.922,51.5971,51.8169,28600.0
2015-07-28 10:30:00,54.22,54.32,54.13,54.17,37824.0,51.8169,51.9125,51.7309,51.7691,37824.0
2015-07-28 10:35:00,54.17,54.6,54.13,54.4,39894.0,51.7691,52.18,51.7309,51.9889,39894.0
2015-07-28 10:40:00,54.43,54.45,54.13,54.29,34444.0,52.0176,52.0367,51.7309,51.8838,34444.0
2015-07-28 10:45:00,54.34,54.4,54.26,54.35,22700.0,51.9316,51.9889,51.8551,51.9411,22700.0
2015-07-28 10:50:00,54.33,54.74,54.31,54.74,22876.0,51.922,52.3138,51.9029,52.3138,22876.0
2015-07-28 10:55:00,54.74,54.85,54.37,54.6,49360.0,52.3138,52.419,51.9602,52.18,49360.0
2015-07-28 11:00:00,54.42,54.65,54.41,54.65,21866.0,52.008,52.2278,51.9985,52.2278,21866.0
2015-07-28 11:05:00,54.67,54.72,54.41,54.44,31434.0,52.2469,52.2947,51.9985,52.0271,31434.0
2015-07-28 11:10:00,54.43,54.58,54.32,54.58,37416.0,52.0176,52.1609,51.9125,52.1609,37416.0
2015-07-28 11:15:00,54.58,54.78,54.54,54.63,29100.0,52.1609,52.3521,52.1227,52.2087,29100.0
2015-07-28 11:20:00,54.67,54.69,54.38,54.49,15600.0,52.2469,52.2661,51.9698,52.0749,15600.0
2015-07-28 11:25:00,54.49,54.59,54.42,54.51,15614.0,52.0749,52.1705,52.008,52.094,15614.0
2015-07-28 11:30:00,54.5,54.51,54.34,54.38,55200.0,52.0845,52.094,51.9316,51.9698,55200.0
2015-07-28 11:35:00,54.38,54.62,54.26,54.58,60958.0,51.9698,52.1992,51.8551,52.1609,60958.0
2015-07-28 11:40:00,54.61,54.63,54.52,54.57,10198.0,52.1896,52.2087,52.1036,52.1514,10198.0
2015-07-28 11:45:00,54.52,54.9,54.5,54.89,15800.0,52.1036,52.4667,52.0845,52.4572,15800.0
2015-07-28 11:50:00,54.88,55.4,54.74,55.2,41032.0,52.4476,52.9446,52.3138,52.7534,41032.0
2015-07-28 11:55:00,55.2,55.35,54.98,55.02,36760.0,52.7534,52.8968,52.5432,52.5814,36760.0
2015-07-28 12:00:00,55.04,55.1,55.01,55.03,7200.0,52.6005,52.6579,52.5719,52.591,7200.0
2015-07-28 12:05:00,55.03,55.04,54.71,54.91,26412.0,52.591,52.6005,52.2852,52.4763,26412.0
2015-07-28 12:10:00,54.85,55.0,54.77,55.0,91842.0,52.419,52.5623,52.3425,52.5623,91842.0
2015-07-28 12:15:00,54.97,54.99,54.66,54.87,15380.0,52.5336,52.5528,52.2374,52.4381,15380.0
2015-07-28 12:20:00,54.93,54.94,54.63,54.63,17400.0,52.4954,52.505,52.2087,52.2087,17400.0
2015-07-28 12:25:00,54.63,54.81,54.47,54.72,64882.0,52.2087,52.3807,52.0558,52.2947,64882.0
2015-07-28 12:30:00,54.72,54.84,54.61,54.72,37800.0,52.2947,52.4094,52.1896,52.2947,37800.0
2015-07-28 12:35:00,54.69,54.77,54.6,54.68,24340.0,52.2661,52.3425,52.18,52.2565,24340.0
2015-07-28 12:40:00,54.68,54.74,54.58,54.63,16090.0,52.2565,52.3138,52.1609,52.2087,16090.0
2015-07-28 12:45:00,54.64,54.74,54.63,54.69,20780.0,52.2183,52.3138,52.2087,52.2661,20780.0
2015-07-28 12:50:00,54.62,54.77,54.62,54.75,19600.0,52.1992,52.3425,52.1992,52.3234,19600.0
2015-07-28 12:55:00,54.77,54.77,54.67,54.67,13100.0,52.3425,52.3425,52.2469,52.2469,13100.0
2015-07-28 13:00:00,54.67,54.75,54.66,54.75,24564.0,52.2469,52.3234,52.2374,52.3234,24564.0
2015-07-28 13:05:00,54.75,54.78,54.67,54.75,29332.0,52.3234,52.3521,52.2469,52.3234,29332.0
2015-07-28 13:10:00,54.73,54.91,54.73,54.88,61196.0,52.3043,52.4763,52.3043,52.4476,61196.0
2015-07-28 13:15:00,54.91,54.93,54.7,54.74,37264.0,52.4763,52.4954,52.2756,52.3138,37264.0
2015-07-28 13:20:00,54.74,54.84,54.6,54.84,29234.0,52.3138,52.4094,52.18,52.4094,29234.0
2015-07-28 13:25:00,54.76,54.8,54.73,54.8,12756.0,52.3329,52.3712,52.3043,52.3712,12756.0
2015-07-28 13:30:00,54.78,54.79,54.62,54.62,15814.0,52.3521,52.3616,52.1992,52.1992,15814.0
2015-07-28 13:35:00,54.6,54.77,54.6,54.77,42320.0,52.18,52.3425,52.18,52.3425,42320.0
2015-07-28 13:40:00,54.77,54.81,54.74,54.8,21764.0,52.3425,52.3807,52.3138,52.3712,21764.0
2015-07-28 13:45:00,54.8,54.8,54.5,54.59,30478.0,52.3712,52.3712,52.0845,52.1705,30478.0
2015-07-28 13:50:00,54.58,54.63,54.5,54.53,34616.0,52.1609,52.2087,52.0845,52.1131,34616.0
2015-07-28 13:55:00,54.53,54.55,54.5,54.51,20748.0,52.1131,52.1323,52.0845,52.094,20748.0
2015-07-28 14:00:00,54.5,54.67,54.46,54.6,57276.0,52.0845,52.2469,52.0462,52.18,57276.0
2015-07-28 14:05:00,54.68,54.8,54.62,54.8,21700.0,52.2565,52.3712,52.1992,52.3712,21700.0
2015-07-28 14:10:00,54.8,54.86,54.72,54.81,36058.0,52.3712,52.4285,52.2947,52.3807,36058.0
2015-07-28 14:15:00,54.81,54.85,54.71,54.83,27804.0,52.3807,52.419,52.2852,52.3998,27804.0
2015-07-28 14:20:00,54.84,54.84,54.59,54.59,12822.0,52.4094,52.4094,52.1705,52.1705,12822.0
2015-07-28 14:25:00,54.53,54.9,54.36,54.9,34196.0,52.1131,52.4667,51.9507,52.4667,34196.0
2015-07-28 14:30:00,54.89,54.9,54.69,54.77,66578.0,52.4572,52.4667,52.2661,52.3425,66578.0
2015-07-28 14:35:00,54.83,54.83,54.55,54.69,34700.0,52.3998,52.3998,52.1323,52.2661,34700.0
2015-07-28 14:40:00,54.7,54.72,54.5,54.67,35772.0,52.2756,52.2947,52.0845,52.2469,35772.0
2015-07-28 14:45:00,54.71,54.81,54.65,54.74,31164.0,52.2852,52.3807,52.2278,52.3138,31164.0
2015-07-28 14:50:00,54.74,54.76,54.57,54.73,25182.0,52.3138,52.3329,52.1514,52.3043,25182.0
2015-07-28 14:55:00,54.76,54.78,54.63,54.75,33630.0,52.3329,52.3521,52.2087,52.3234,33630.0
2015-07-28 15:00:00,54.75,54.8,54.59,54.74,43416.0,52.3234,52.3712,52.1705,52.3138,43416.0
2015-07-28 15:05:00,54.74,54.77,54.65,54.71,33032.0,52.3138,52.3425,52.2278,52.2852,33032.0
2015-07-28 15:10:00,54.71,54.74,54.6,54.68,35888.0,52.2852,52.3138,52.18,52.2565,35888.0
2015-07-28 15:15:00,54.67,54.81,54.65,54.81,77124.0,52.2469,52.3807,52.2278,52.3807,77124.0
2015-07-28 15:20:00,54.85,54.91,54.67,54.79,41940.0,52.419,52.4763,52.2469,52.3616,41940.0
2015-07-28 15:25:00,54.81,54.88,54.69,54.74,33770.0,52.3807,52.4476,52.2661,52.3138,33770.0
2015-07-28 15:30:00,54.73,54.81,54.72,54.76,36178.0,52.3043,52.3807,52.2947,52.3329,36178.0
2015-07-28 15:35:00,54.76,54.77,54.6,54.6,62948.0,52.3329,52.3425,52.18,52.18,62948.0
2015-07-28 15:40:00,54.62,54.87,54.62,54.85,72848.0,52.1992,52.4381,52.1992,52.419,72848.0
2015-07-28 15:45:00,54.88,55.12,54.81,55.05,130442.0,52.4476,52.677,52.3807,52.6101,130442.0
2015-07-28 15:50:00,55.05,55.05,54.84,54.99,112498.0,52.6101,52.6101,52.4094,52.5528,112498.0
2015-07-28 15:55:00,54.98,54.99,54.77,54.96,132862.0,52.5432,52.5528,52.3425,52.5241,132862.0
2015-07-29 09:30:00,55.29,55.43,55.08,55.42,46488.0,52.8395,52.9733,52.6388,52.9637,46488.0
2015-07-29 09:35:00,55.34,55.85,55.22,55.68,35400.0,52.8872,53.3746,52.7726,53.2122,35400.0
2015-07-29 09:40:00,55.67,56.13,55.62,56.07,34362.0,53.2026,53.6422,53.1548,53.5849,34362.0
2015-07-29 09:45:00,56.1,56.15,55.68,56.1,74310.0,53.6136,53.6613,53.2122,53.6136,74310.0
2015-07-29 09:50:00,56.1,56.38,56.04,56.24,86776.0,53.6136,53.8811,53.5562,53.7474,86776.0
2015-07-29 09:55:00,56.26,56.26,56.07,56.2,33612.0,53.7665,53.7665,53.5849,53.7091,33612.0
2015-07-29 10:00:00,56.16,56.19,55.93,55.96,36820.0,53.6709,53.6996,53.4511,53.4798,36820.0
2015-07-29 10:05:00,55.94,56.1,55.94,56.1,43176.0,53.4606,53.6136,53.4606,53.6136,43176.0
2015-07-29 10:10:00,56.1,56.18,55.99,56.03,62096.0,53.6136,53.69,53.5084,53.5467,62096.0
2015-07-29 10:15:00,56.06,56.12,56.0,56.08,42256.0,53.5753,53.6327,53.518,53.5944,42256.0
2015-07-29 10:20:00,56.09,56.13,55.99,56.09,46378.0,53.604,53.6422,53.5084,53.604,46378.0
2015-07-29 10:25:00,56.13,56.18,56.08,56.12,41916.0,53.6422,53.69,53.5944,53.6327,41916.0
2015-07-29 10:30:00,56.12,56.12,56.02,56.02,29396.0,53.6327,53.6327,53.5371,53.5371,29396.0
2015-07-29 10:35:00,56.02,56.1,55.97,56.1,41644.0,53.5371,53.6136,53.4893,53.6136,41644.0
2015-07-29 10:40:00,56.08,56.1,55.98,56.03,30854.0,53.5944,53.6136,53.4989,53.5467,30854.0
2015-07-29 10:45:00,56.0,56.07,55.97,56.01,28000.0,53.518,53.5849,53.4893,53.5275,28000.0
2015-07-29 10:50:00,55.98,56.09,55.97,56.04,24940.0,53.4989,53.604,53.4893,53.5562,24940.0
2015-07-29 10:55:00,56.05,56.13,56.04,56.07,17100.0,53.5658,53.6422,53.5562,53.5849,17100.0
2015-07-29 11:00:00,56.07,56.1,56.01,56.06,23156.0,53.5849,53.6136,53.5275,53.5753,23156.0
2015-07-29 11:05:00,56.06,56.11,56.03,56.04,12548.0,53.5753,53.6231,53.5467,53.5562,12548.0
2015-07-29 11:10:00,56.07,56.07,56.01,56.02,4100.0,53.5849,53.5849,53.5275,53.5371,4100.0
2015-07-29 11:15:00,56.04,56.13,56.01,56.13,18658.0,53.5562,53.6422,53.5275,53.6422,18658.0
2015-07-29 11:20:00,56.13,56.35,56.13,56.35,22946.0,53.6422,53.8525,53.6422,53.8525,22946.0
2015-07-29 11:25:00,56.35,56.59,56.35,56.54,42022.0,53.8525,54.0818,53.8525,54.0341,42022.0
2015-07-29 11:30:00,56.52,56.71,56.49,56.65,40590.0,54.0149,54.1965,53.9863,54.1392,40590.0
2015-07-29 11:35:00,56.66,56.78,56.62,56.74,42956.0,54.1487,54.2634,54.1105,54.2252,42956.0
2015-07-29 11:40:00,56.75,56.88,56.74,56.87,53468.0,54.2347,54.359,54.2252,54.3494,53468.0
2015-07-29 11:45:00,56.88,56.92,56.84,56.9,53510.0,54.359,54.3972,54.3208,54.3781,53510.0
2015-07-29 11:50:00,56.93,57.16,56.84,57.08,76660.0,54.4068,54.6266,54.3208,54.5501,76660.0
2015-07-29 11:55:00,57.09,57.13,56.75,56.9,64344.0,54.5597,54.5979,54.2347,54.3781,64344.0
2015-07-29 12:00:00,56.88,56.88,56.7,56.72,18234.0,54.359,54.359,54.187,54.2061,18234.0
2015-07-29 12:05:00,56.63,56.74,56.62,56.7,9600.0,54.1201,54.2252,54.1105,54.187,9600.0
2015-07-29 12:10:00,56.67,56.71,56.56,56.63,19140.0,54.1583,54.1965,54.0532,54.1201,19140.0
2015-07-29 12:15:00,56.63,56.63,56.42,56.42,26780.0,54.1201,54.1201,53.9194,53.9194,26780.0
2015-07-29 12:20:00,56.44,56.63,56.4,56.47,25274.0,53.9385,54.1201,53.9003,53.9672,25274.0
2015-07-29 12:25:00,56.46,56.59,56.42,56.48,20800.0,53.9576,54.0818,53.9194,53.9767,20800.0
2015-07-29 12:30:00,56.48,56.51,56.37,56.38,19600.0,53.9767,54.0054,53.8716,53.8811,19600.0
2015-07-29 12:35:00,56.38,56.45,56.36,56.38,28158.0,53.8811,53.948,53.862,53.8811,28158.0
2015-07-29 12:40:00,56.43,56.44,56.3,56.31,30770.0,53.9289,53.9385,53.8047,53.8143,30770.0
2015-07-29 12:45:00,56.26,56.29,56.22,56.29,9600.0,53.7665,53.7951,53.7282,53.7951,9600.0
2015-07-29 12:50:00,56.27,56.47,56.24,56.37,11248.0,53.776,53.9672,53.7474,53.8716,11248.0
2015-07-29 12:55:00,56.36,56.4,56.15,56.19,29230.0,53.862,53.9003,53.6613,53.6996,29230.0
2015-07-29 13:00:00,56.19,56.19,56.06,56.1,60460.0,53.6996,53.6996,53.5753,53.6136,60460.0
2015-07-29 13:05:00,56.11,56.11,55.97,55.98,20470.0,53.6231,53.6231,53.4893,53.4989,20470.0
2015-07-29 13:10:00,55.98,56.05,55.98,56.01,39166.0,53.4989,53.5658,53.4989,53.5275,39166.0
2015-07-29 13:15:00,56.03,56.05,55.91,56.04,19298.0,53.5467,53.5658,53.432,53.5562,19298.0
2015-07-29 13:20:00,56.03,56.05,55.85,55.87,15582.0,53.5467,53.5658,53.3746,53.3938,15582.0
2015-07-29 13:25:00,55.86,55.88,55.76,55.81,14000.0,53.3842,53.4033,53.2886,53.3364,14000.0
2015-07-29 13:30:00,55.8,55.87,55.78,55.85,19054.0,53.3269,53.3938,53.3077,53.3746,19054.0
2015-07-29 13:35:00,55.87,55.87,55.76,55.79,15806.0,53.3938,53.3938,53.2886,53.3173,15806.0
2015-07-29 13:40:00,55.78,55.78,55.73,55.73,11400.0,53.3077,53.3077,53.26,53.26,11400.0
2015-07-29 13:45:00,55.73,55.79,55.7,55.78,24400.0,53.26,53.3173,53.2313,53.3077,24400.0
2015-07-29 13:50:00,55.8,55.94,55.79,55.91,15200.0,53.3269,53.4606,53.3173,53.432,15200.0
2015-07-29 13:55:00,55.94,55.98,55.93,55.97,31994.0,53.4606,53.4989,53.4511,53.4893,31994.0
2015-07-29 14:00:00,55.98,56.2,55.7,55.78,30990.0,53.4989,53.7091,53.2313,53.3077,30990.0
2015-07-29 14:05:00,55.74,55.88,55.58,55.71,71602.0,53.2695,53.4033,53.1166,53.2408,71602.0
2015-07-29 14:10:00,55.71,55.91,55.71,55.84,19816.0,53.2408,53.432,53.2408,53.3651,19816.0
2015-07-29 14:15:00,55.85,55.91,55.72,55.74,18806.0,53.3746,53.432,53.2504,53.2695,18806.0
2015-07-29 14:20:00,55.76,55.77,55.61,55.66,85220.0,53.2886,53.2982,53.1453,53.1931,85220.0
2015-07-29 14:25:00,55.6,55.66,55.49,55.51,12898.0,53.1357,53.1931,53.0306,53.0497,12898.0
2015-07-29 14:30:00,55.51,55.65,55.51,55.63,33844.0,53.0497,53.1835,53.0497,53.1644,33844.0
2015-07-29 14:35:00,55.66,55.68,55.59,55.67,11450.0,53.1931,53.2122,53.1262,53.2026,11450.0
2015-07-29 14:40:00,55.68,55.77,55.65,55.77,22850.0,53.2122,53.2982,53.1835,53.2982,22850.0
2015-07-29 14:45:00,55.73,55.76,55.66,55.72,19800.0,53.26,53.2886,53.1931,53.2504,19800.0
2015-07-29 14:50:00,55.72,55.8,55.66,55.8,55498.0,53.2504,53.3269,53.1931,53.3269,55498.0
2015-07-29 14:55:00,55.81,55.87,55.79,55.85,16400.0,53.3364,53.3938,53.3173,53.3746,16400.0
2015-07-29 15:00:00,55.83,55.83,55.67,55.7,29000.0,53.3555,53.3555,53.2026,53.2313,29000.0
2015-07-29 15:05:00,55.69,55.74,55.68,55.69,47792.0,53.2217,53.2695,53.2122,53.2217,47792.0
2015-07-29 15:10:00,55.69,55.8,55.67,55.8,21236.0,53.2217,53.3269,53.2026,53.3269,21236.0
2015-07-29 15:15:00,55.79,55.81,55.68,55.73,33034.0,53.3173,53.3364,53.2122,53.26,33034.0
2015-07-29 15:20:00,55.74,55.8,55.73,55.77,11878.0,53.2695,53.3269,53.26,53.2982,11878.0
2015-07-29 15:25:00,55.77,55.82,55.77,55.81,25400.0,53.2982,53.346,53.2982,53.3364,25400.0
2015-07-29 15:30:00,55.81,55.83,55.8,55.81,23174.0,53.3364,53.3555,53.3269,53.3364,23174.0
2015-07-29 15:35:00,55.82,55.88,55.81,55.88,92448.0,53.346,53.4033,53.3364,53.4033,92448.0
2015-07-29 15:40:00,55.88,55.94,55.87,55.92,55648.0,53.4033,53.4606,53.3938,53.4415,55648.0
2015-07-29 15:45:00,55.91,55.93,55.85,55.85,165106.0,53.432,53.4511,53.3746,53.3746,165106.0
2015-07-29 15:50:00,55.85,55.87,55.84,55.85,110238.0,53.3746,53.3938,53.3651,53.3746,110238.0
2015-07-29 15:55:00,55.86,55.87,55.8,55.83,110408.0,53.3842,53.3938,53.3269,53.3555,110408.0
2015-07-30 09:30:00,55.67,55.88,55.6,55.84,16410.0,53.2026,53.4033,53.1357,53.3651,16410.0
2015-07-30 09:35:00,55.85,55.85,55.33,55.76,12910.0,53.3746,53.3746,52.8777,53.2886,12910.0
2015-07-30 09:40:00,55.59,55.72,55.39,55.5,26172.0,53.1262,53.2504,52.935,53.0402,26172.0
2015-07-30 09:45:00,55.5,55.7,55.49,55.7,15436.0,53.0402,53.2313,53.0306,53.2313,15436.0
2015-07-30 09:50:00,55.69,55.89,55.57,55.87,27830.0,53.2217,53.4129,53.107,53.3938,27830.0
2015-07-30 09:55:00,55.87,55.87,55.69,55.74,30800.0,53.3938,53.3938,53.2217,53.2695,30800.0
2015-07-30 10:00:00,55.71,55.8,55.58,55.8,12200.0,53.2408,53.3269,53.1166,53.3269,12200.0
2015-07-30 10:05:00,55.8,55.85,55.68,55.68,12748.0,53.3269,53.3746,53.2122,53.2122,12748.0
2015-07-30 10:10:00,55.67,55.8,55.63,55.76,17100.0,53.2026,53.3269,53.1644,53.2886,17100.0
2015-07-30 10:15:00,55.73,55.91,55.73,55.91,16900.0,53.26,53.432,53.26,53.432,16900.0
2015-07-30 10:20:00,55.87,55.99,55.86,55.95,24694.0,53.3938,53.5084,53.3842,53.4702,24694.0
2015-07-30 10:25:00,55.95,55.98,55.92,55.94,7600.0,53.4702,53.4989,53.4415,53.4606,7600.0
2015-07-30 10:30:00,55.98,56.04,55.94,55.97,36290.0,53.4989,53.5562,53.4606,53.4893,36290.0
2015-07-30 10:35:00,55.95,56.07,55.95,56.0,24800.0,53.4702,53.5849,53.4702,53.518,24800.0
2015-07-30 10:40:00,56.02,56.08,56.02,56.02,3800.0,53.5371,53.5944,53.5371,53.5371,3800.0
2015-07-30 10:45:00,56.02,56.02,55.96,55.96,3800.0,53.5371,53.5371,53.4798,53.4798,3800.0
2015-07-30 10:50:00,55.93,55.96,55.79,55.91,10800.0,53.4511,53.4798,53.3173,53.432,10800.0
2015-07-30 10:55:00,55.91,55.91,55.68,55.74,12600.0,53.432,53.432,53.2122,53.2695,12600.0
2015-07-30 11:00:00,55.74,55.74,55.65,55.69,13958.0,53.2695,53.2695,53.1835,53.2217,13958.0
2015-07-30 11:05:00,55.67,55.85,55.67,55.84,7600.0,53.2026,53.3746,53.2026,53.3651,7600.0
2015-07-30 11:10:00,55.87,55.87,55.82,55.85,13000.0,53.3938,53.3938,53.346,53.3746,13000.0
2015-07-30 11:15:00,55.85,55.86,55.84,55.85,13600.0,53.3746,53.3842,53.3651,53.3746,13600.0
2015-07-30 11:20:00,55.83,55.87,55.83,55.85,16612.0,53.3555,53.3938,53.3555,53.3746,16612.0
2015-07-30 11:25:00,55.85,55.98,55.85,55.98,8000.0,53.3746,53.4989,53.3746,53.4989,8000.0
2015-07-30 11:30:00,56.01,56.02,56.0,56.01,8470.0,53.5275,53.5371,53.518,53.5275,8470.0
2015-07-30 11:35:00,56.01,56.01,55.97,56.0,15000.0,53.5275,53.5275,53.4893,53.518,15000.0
2015-07-30 11:40:00,55.99,55.99,55.93,55.93,6820.0,53.5084,53.5084,53.4511,53.4511,6820.0
2015-07-30 11:45:00,55.94,56.0,55.94,55.97,19800.0,53.4606,53.518,53.4606,53.4893,19800.0
2015-07-30 11:50:00,55.97,55.97,55.92,55.97,2600.0,53.4893,53.4893,53.4415,53.4893,2600.0
2015-07-30 11:55:00,55.97,55.97,55.9,55.9,5000.0,53.4893,53.4893,53.4224,53.4224,5000.0
2015-07-30 12:00:00,55.89,55.95,55.89,55.94,7688.0,53.4129,53.4702,53.4129,53.4606,7688.0
2015-07-30 12:05:00,55.95,56.01,55.92,55.92,6200.0,53.4702,53.5275,53.4415,53.4415,6200.0
2015-07-30 12:10:00,55.9,55.93,55.87,55.87,4750.0,53.4224,53.4511,53.3938,53.3938,4750.0
2015-07-30 12:15:00,55.89,56.01,55.86,55.96,13946.0,53.4129,53.5275,53.3842,53.4798,13946.0
2015-07-30 12:20:00,55.96,56.01,55.94,56.01,18240.0,53.4798,53.5275,53.4606,53.5275,18240.0
2015-07-30 12:25:00,56.01,56.02,55.98,55.98,14800.0,53.5275,53.5371,53.4989,53.4989,14800.0
2015-07-30 12:30:00,55.97,55.98,55.93,55.98,4600.0,53.4893,53.4989,53.4511,53.4989,4600.0
2015-07-30 12:35:00,55.97,56.01,55.94,55.97,16098.0,53.4893,53.5275,53.4606,53.4893,16098.0
2015-07-30 12:40:00,55.96,55.97,55.91,55.96,16600.0,53.4798,53.4893,53.432,53.4798,16600.0
2015-07-30 12:45:00,55.97,56.03,55.97,55.99,23000.0,53.4893,53.5467,53.4893,53.5084,23000.0
2015-07-30 12:50:00,56.0,56.05,55.98,56.03,15000.0,53.518,53.5658,53.4989,53.5467,15000.0
2015-07-30 12:55:00,56.02,56.05,56.01,56.02,9200.0,53.5371,53.5658,53.5275,53.5371,9200.0
2015-07-30 13:00:00,56.04,56.1,55.99,55.99,52606.0,53.5562,53.6136,53.5084,53.5084,52606.0
2015-07-30 13:05:00,56.02,56.02,55.93,55.99,31400.0,53.5371,53.5371,53.4511,53.5084,31400.0
2015-07-30 13:10:00,55.99,56.02,55.95,55.98,10420.0,53.5084,53.5371,53.4702,53.4989,10420.0
2015-07-30 13:15:00,55.96,56.02,55.94,56.01,48006.0,53.4798,53.5371,53.4606,53.5275,48006.0
2015-07-30 13:20:00,56.04,56.06,55.92,55.95,11020.0,53.5562,53.5753,53.4415,53.4702,11020.0
2015-07-30 13:25:00,55.96,56.02,55.93,55.93,12950.0,53.4798,53.5371,53.4511,53.4511,12950.0
2015-07-30 13:30:00,55.95,55.98,55.91,55.92,20000.0,53.4702,53.4989,53.432,53.4415,20000.0
2015-07-30 13:35:00,55.92,55.94,55.87,55.87,6700.0,53.4415,53.4606,53.3938,53.3938,6700.0
2015-07-30 13:40:00,55.87,55.87,55.84,55.85,12178.0,53.3938,53.3938,53.3651,53.3746,12178.0
2015-07-30 13:45:00,55.85,55.85,55.83,55.83,5744.0,53.3746,53.3746,53.3555,53.3555,5744.0
2015-07-30 13:50:00,55.83,55.85,55.8,55.8,13430.0,53.3555,53.3746,53.3269,53.3269,13430.0
2015-07-30 13:55:00,55.78,55.78,55.72,55.75,15800.0,53.3077,53.3077,53.2504,53.2791,15800.0
2015-07-30 14:00:00,55.74,55.76,55.74,55.74,26016.0,53.2695,53.2886,53.2695,53.2695,26016.0
2015-07-30 14:05:00,55.74,55.96,55.74,55.96,15226.0,53.2695,53.4798,53.2695,53.4798,15226.0
2015-07-30 14:10:00,55.96,55.97,55.93,55.95,13640.0,53.4798,53.4893,53.4511,53.4702,13640.0
2015-07-30 14:15:00,55.95,55.99,55.95,55.97,7086.0,53.4702,53.5084,53.4702,53.4893,7086.0
2015-07-30 14:20:00,55.97,56.0,55.97,56.0,8948.0,53.4893,53.518,53.4893,53.518,8948.0
2015-07-30 14:25:00,56.02,56.07,56.02,56.04,3800.0,53.5371,53.5849,53.5371,53.5562,3800.0
2015-07-30 14:30:00,56.06,56.08,55.85,55.85,17820.0,53.5753,53.5944,53.3746,53.3746,17820.0
2015-07-30 14:35:00,55.85,55.85,55.79,55.82,19452.0,53.3746,53.3746,53.3173,53.346,19452.0
2015-07-30 14:40:00,55.82,55.83,55.77,55.81,14000.0,53.346,53.3555,53.2982,53.3364,14000.0
2015-07-30 14:45:00,55.79,55.87,55.79,55.87,15808.0,53.3173,53.3938,53.3173,53.3938,15808.0
2015-07-30 14:50:00,55.89,55.91,55.84,55.84,14500.0,53.4129,53.432,53.3651,53.3651,14500.0
2015-07-30 14:55:00,55.84,55.85,55.79,55.8,25138.0,53.3651,53.3746,53.3173,53.3269,25138.0
2015-07-30 15:00:00,55.81,55.87,55.8,55.86,19940.0,53.3364,53.3938,53.3269,53.3842,19940.0
2015-07-30 15:05:00,55.88,55.9,55.84,55.84,27800.0,53.4033,53.4224,53.3651,53.3651,27800.0
2015-07-30 15:10:00,55.83,55.86,55.8,55.82,27738.0,53.3555,53.3842,53.3269,53.346,27738.0
2015-07-30 15:15:00,55.82,55.84,55.73,55.83,54992.0,53.346,53.3651,53.26,53.3555,54992.0
2015-07-30 15:20:00,55.84,55.92,55.81,55.92,33152.0,53.3651,53.4415,53.3364,53.4415,33152.0
2015-07-30 15:25:00,55.91,55.93,55.85,55.88,41430.0,53.432,53.4511,53.3746,53.4033,41430.0
2015-07-30 15:30:00,55.88,55.92,55.85,55.89,18986.0,53.4033,53.4415,53.3746,53.4129,18986.0
2015-07-30 15:35:00,55.88,55.9,55.85,55.88,24402.0,53.4033,53.4224,53.3746,53.4033,24402.0
2015-07-30 15:40:00,55.88,55.94,55.88,55.93,32882.0,53.4033,53.4606,53.4033,53.4511,32882.0
2015-07-30 15:45:00,55.91,55.93,55.85,55.88,37560.0,53.432,53.4511,53.3746,53.4033,37560.0
2015-07-30 15:50:00,55.87,55.97,55.86,55.97,55246.0,53.3938,53.4893,53.3842,53.4893,55246.0
2015-07-30 15:55:00,55.96,55.99,55.88,55.95,77438.0,53.4798,53.5084,53.4033,53.4702,77438.0
2015-07-31 09:30:00,56.3,56.42,56.01,56.08,117632.0,53.8047,53.9194,53.5275,53.5944,117632.0
2015-07-31 09:35:00,56.08,56.28,55.85,55.86,21900.0,53.5944,53.7856,53.3746,53.3842,21900.0
2015-07-31 09:40:00,55.81,56.07,55.81,55.99,14010.0,53.3364,53.5849,53.3364,53.5084,14010.0
2015-07-31 09:45:00,55.99,56.1,55.85,55.88,16320.0,53.5084,53.6136,53.3746,53.4033,16320.0
2015-07-31 09:50:00,55.94,55.99,55.88,55.91,22448.0,53.4606,53.5084,53.4033,53.432,22448.0
2015-07-31 09:55:00,55.91,55.93,55.85,55.86,17400.0,53.432,53.4511,53.3746,53.3842,17400.0
2015-07-31 10:00:00,55.84,55.84,55.73,55.73,10208.0,53.3651,53.3651,53.26,53.26,10208.0
2015-07-31 10:05:00,55.7,55.81,55.64,55.73,38000.0,53.2313,53.3364,53.1739,53.26,38000.0
2015-07-31 10:10:00,55.77,55.92,55.73,55.9,13000.0,53.2982,53.4415,53.26,53.4224,13000.0
2015-07-31 10:15:00,55.9,55.94,55.85,55.92,24104.0,53.4224,53.4606,53.3746,53.4415,24104.0
2015-07-31 10:20:00,55.92,56.03,55.89,55.99,13700.0,53.4415,53.5467,53.4129,53.5084,13700.0
2015-07-31 10:25:00,55.98,56.09,55.97,56.02,17200.0,53.4989,53.604,53.4893,53.5371,17200.0
2015-07-31 10:30:00,56.02,56.02,55.95,56.02,10800.0,53.5371,53.5371,53.4702,53.5371,10800.0
2015-07-31 10:35:00,55.99,56.08,55.99,56.06,17634.0,53.5084,53.5944,53.5084,53.5753,17634.0
2015-07-31 10:40:00,56.06,56.06,55.92,55.95,33172.0,53.5753,53.5753,53.4415,53.4702,33172.0
2015-07-31 10:45:00,55.98,56.1,55.94,55.96,30800.0,53.4989,53.6136,53.4606,53.4798,30800.0
2015-07-31 10:50:00,55.99,56.07,55.96,56.02,26374.0,53.5084,53.5849,53.4798,53.5371,26374.0
2015-07-31 10:55:00,56.0,56.06,55.98,55.99,34274.0,53.518,53.5753,53.4989,53.5084,34274.0
2015-07-31 11:00:00,56.01,56.05,55.96,55.99,27978.0,53.5275,53.5658,53.4798,53.5084,27978.0
2015-07-31 11:05:00,55.97,56.04,55.96,55.99,17750.0,53.4893,53.5562,53.4798,53.5084,17750.0
2015-07-31 11:10:00,56.02,56.12,55.99,56.12,25302.0,53.5371,53.6327,53.5084,53.6327,25302.0
2015-07-31 11:15:00,56.1,56.15,56.08,56.09,7400.0,53.6136,53.6613,53.5944,53.604,7400.0
2015-07-31 11:20:00,56.13,56.19,56.1,56.1,12464.0,53.6422,53.6996,53.6136,53.6136,12464.0
2015-07-31 11:25:00,56.13,56.25,56.05,56.25,17440.0,53.6422,53.7569,53.5658,53.7569,17440.0
2015-07-31 11:30:00,56.23,56.27,56.22,56.27,12400.0,53.7378,53.776,53.7282,53.776,12400.0
2015-07-31 11:35:00,56.28,56.35,56.27,56.33,9400.0,53.7856,53.8525,53.776,53.8334,9400.0
2015-07-31 11:40:00,56.35,56.44,56.32,56.4,9632.0,53.8525,53.9385,53.8238,53.9003,9632.0
2015-07-31 11:45:00,56.43,56.48,56.36,56.4,14824.0,53.9289,53.9767,53.862,53.9003,14824.0
2015-07-31 11:50:00,56.37,56.44,56.37,56.43,7820.0,53.8716,53.9385,53.8716,53.9289,7820.0
2015-07-31 11:55:00,56.41,56.42,56.3,56.35,17852.0,53.9098,53.9194,53.8047,53.8525,17852.0
2015-07-31 12:00:00,56.35,56.35,56.31,56.35,6600.0,53.8525,53.8525,53.8143,53.8525,6600.0
2015-07-31 12:05:00,56.34,56.34,56.22,56.24,28400.0,53.8429,53.8429,53.7282,53.7474,28400.0
2015-07-31 12:10:00,56.27,56.31,56.26,56.27,6244.0,53.776,53.8143,53.7665,53.776,6244.0
2015-07-31 12:15:00,56.26,56.37,56.26,56.33,10000.0,53.7665,53.8716,53.7665,53.8334,10000.0
2015-07-31 12:20:00,56.33,56.35,56.29,56.35,5400.0,53.8334,53.8525,53.7951,53.8525,5400.0
2015-07-31 12:25:00,56.35,56.41,56.35,56.38,7230.0,53.8525,53.9098,53.8525,53.8811,7230.0
2015-07-31 12:30:00,56.38,56.38,56.29,56.31,8400.0,53.8811,53.8811,53.7951,53.8143,8400.0
2015-07-31 12:35:00,56.29,56.34,56.24,56.28,16936.0,53.7951,53.8429,53.7474,53.7856,16936.0
2015-07-31 12:40:00,56.31,56.32,56.21,56.25,28642.0,53.8143,53.8238,53.7187,53.7569,28642.0
2015-07-31 12:45:00,56.25,56.25,56.17,56.17,30086.0,53.7569,53.7569,53.6805,53.6805,30086.0
2015-07-31 12:50:00,56.17,56.32,56.09,56.26,70212.0,53.6805,53.8238,53.604,53.7665,70212.0
2015-07-31 12:55:00,56.34,56.35,56.24,56.24,6200.0,53.8429,53.8525,53.7474,53.7474,6200.0
2015-07-31 13:00:00,56.26,56.33,56.23,56.33,19100.0,53.7665,53.8334,53.7378,53.8334,19100.0
2015-07-31 13:05:00,56.3,56.32,56.22,56.24,11202.0,53.8047,53.8238,53.7282,53.7474,11202.0
2015-07-31 13:10:00,56.24,56.28,56.2,56.24,9684.0,53.7474,53.7856,53.7091,53.7474,9684.0
2015-07-31 13:15:00,56.26,56.33,56.26,56.31,5200.0,53.7665,53.8334,53.7665,53.8143,5200.0
2015-07-31 13:20:00,56.31,56.38,56.3,56.37,9012.0,53.8143,53.8811,53.8047,53.8716,9012.0
2015-07-31 13:25:00,56.38,56.43,56.37,56.42,10400.0,53.8811,53.9289,53.8716,53.9194,10400.0
2015-07-31 13:30:00,56.41,56.42,56.27,56.33,18660.0,53.9098,53.9194,53.776,53.8334,18660.0
2015-07-31 13:35:00,56.34,56.34,56.26,56.27,9200.0,53.8429,53.8429,53.7665,53.776,9200.0
2015-07-31 13:40:00,56.26,56.32,56.24,56.27,16044.0,53.7665,53.8238,53.7474,53.776,16044.0
2015-07-31 13:45:00,56.3,56.32,56.24,56.24,12544.0,53.8047,53.8238,53.7474,53.7474,12544.0
2015-07-31 13:50:00,56.26,56.3,56.25,56.27,3852.0,53.7665,53.8047,53.7569,53.776,3852.0
2015-07-31 13:55:00,56.27,56.29,56.23,56.26,5340.0,53.776,53.7951,53.7378,53.7665,5340.0
2015-07-31 14:00:00,56.27,56.33,56.27,56.27,8800.0,53.776,53.8334,53.776,53.776,8800.0
2015-07-31 14:05:00,56.26,56.37,56.24,56.37,2400.0,53.7665,53.8716,53.7474,53.8716,2400.0
2015-07-31 14:10:00,56.35,56.37,56.24,56.26,11812.0,53.8525,53.8716,53.7474,53.7665,11812.0
2015-07-31 14:15:00,56.29,56.32,56.24,56.27,6538.0,53.7951,53.8238,53.7474,53.776,6538.0
2015-07-31 14:20:00,56.24,56.24,56.17,56.19,4000.0,53.7474,53.7474,53.6805,53.6996,4000.0
2015-07-31 14:25:00,56.2,56.22,56.19,56.22,14746.0,53.7091,53.7282,53.6996,53.7282,14746.0
2015-07-31 14:30:00,56.21,56.24,56.21,56.22,10634.0,53.7187,53.7474,53.7187,53.7282,10634.0
2015-07-31 14:35:00,56.22,56.22,56.19,56.2,4640.0,53.7282,53.7282,53.6996,53.7091,4640.0
2015-07-31 14:40:00,56.21,56.25,56.2,56.24,7720.0,53.7187,53.7569,53.7091,53.7474,7720.0
2015-07-31 14:45:00,56.26,56.27,56.19,56.27,12248.0,53.7665,53.776,53.6996,53.776,12248.0
2015-07-31 14:50:00,56.27,56.35,56.16,56.27,42680.0,53.776,53.8525,53.6709,53.776,42680.0
2015-07-31 14:55:00,56.24,56.28,56.2,56.22,11690.0,53.7474,53.7856,53.7091,53.7282,11690.0
2015-07-31 15:00:00,56.22,56.27,56.13,56.13,30600.0,53.7282,53.776,53.6422,53.6422,30600.0
2015-07-31 15:05:00,56.15,56.15,56.07,56.07,15886.0,53.6613,53.6613,53.5849,53.5849,15886.0
2015-07-31 15:10:00,56.12,56.19,56.1,56.15,13536.0,53.6327,53.6996,53.6136,53.6613,13536.0
2015-07-31 15:15:00,56.15,56.17,56.13,56.13,15342.0,53.6613,53.6805,53.6422,53.6422,15342.0
2015-07-31 15:20:00,56.13,56.15,56.1,56.14,17494.0,53.6422,53.6613,53.6136,53.6518,17494.0
2015-07-31 15:25:00,56.15,56.15,56.02,56.03,18600.0,53.6613,53.6613,53.5371,53.5467,18600.0
2015-07-31 15:30:00,56.04,56.1,56.04,56.1,28240.0,53.5562,53.6136,53.5562,53.6136,28240.0
2015-07-31 15:35:00,56.09,56.12,56.07,56.1,40162.0,53.604,53.6327,53.5849,53.6136,40162.0
2015-07-31 15:40:00,56.12,56.15,56.1,56.13,26798.0,53.6327,53.6613,53.6136,53.6422,26798.0
2015-07-31 15:45:00,56.12,56.13,56.06,56.09,41914.0,53.6327,53.6422,53.5753,53.604,41914.0
2015-07-31 15:50:00,56.09,56.09,56.01,56.06,46420.0,53.604,53.604,53.5275,53.5753,46420.0
2015-07-31 15:55:00,56.05,56.08,56.02,56.05,86596.0,53.5658,53.5944,53.5371,53.5658,86596.0
2015-08-03 09:30:00,56.05,56.4,56.05,56.35,11872.0,53.5658,53.9003,53.5658,53.8525,11872.0
2015-08-03 09:35:00,56.27,56.27,56.0,56.2,13108.0,53.776,53.776,53.518,53.7091,13108.0
2015-08-03 09:40:00,56.08,56.24,56.08,56.11,8000.0,53.5944,53.7474,53.5944,53.6231,8000.0
2015-08-03 09:45:00,56.1,56.26,56.08,56.19,5400.0,53.6136,53.7665,53.5944,53.6996,5400.0
2015-08-03 09:50:00,56.19,56.34,56.19,56.29,6400.0,53.6996,53.8429,53.6996,53.7951,6400.0
2015-08-03 09:55:00,56.32,56.49,56.32,56.38,9800.0,53.8238,53.9863,53.8238,53.8811,9800.0
2015-08-03 10:00:00,56.41,56.5,56.37,56.37,19568.0,53.9098,53.9958,53.8716,53.8716,19568.0
2015-08-03 10:05:00,56.37,56.49,56.36,56.44,10842.0,53.8716,53.9863,53.862,53.9385,10842.0
2015-08-03 10:10:00,56.43,56.53,56.41,56.41,8400.0,53.9289,54.0245,53.9098,53.9098,8400.0
2015-08-03 10:15:00,56.47,56.52,56.43,56.52,2800.0,53.9672,54.0149,53.9289,54.0149,2800.0
2015-08-03 10:20:00,56.43,56.52,56.42,56.49,17858.0,53.9289,54.0149,53.9194,53.9863,17858.0
2015-08-03 10:25:00,56.41,56.41,56.3,56.35,9602.0,53.9098,53.9098,53.8047,53.8525,9602.0
2015-08-03 10:30:00,56.31,56.37,56.28,56.34,11522.0,53.8143,53.8716,53.7856,53.8429,11522.0
2015-08-03 10:35:00,56.33,56.38,56.3,56.34,9464.0,53.8334,53.8811,53.8047,53.8429,9464.0
2015-08-03 10:40:00,56.35,56.41,56.33,56.4,8070.0,53.8525,53.9098,53.8334,53.9003,8070.0
2015-08-03 10:45:00,56.38,56.42,56.28,56.42,14658.0,53.8811,53.9194,53.7856,53.9194,14658.0
2015-08-03 10:50:00,56.38,56.41,56.33,56.33,11800.0,53.8811,53.9098,53.8334,53.8334,11800.0
2015-08-03 10:55:00,56.36,56.41,56.34,56.4,10062.0,53.862,53.9098,53.8429,53.9003,10062.0
2015-08-03 11:00:00,56.4,56.41,56.34,56.37,8674.0,53.9003,53.9098,53.8429,53.8716,8674.0
2015-08-03 11:05:00,56.4,56.41,56.34,56.41,8800.0,53.9003,53.9098,53.8429,53.9098,8800.0
2015-08-03 11:10:00,56.38,56.45,56.35,56.41,10080.0,53.8811,53.948,53.8525,53.9098,10080.0
2015-08-03 11:15:00,56.41,56.45,56.38,56.4,10106.0,53.9098,53.948,53.8811,53.9003,10106.0
2015-08-03 11:20:00,56.4,56.44,56.37,56.39,20000.0,53.9003,53.9385,53.8716,53.8907,20000.0
2015-08-03 11:25:00,56.38,56.4,56.38,56.4,3200.0,53.8811,53.9003,53.8811,53.9003,3200.0
2015-08-03 11:30:00,56.4,56.45,56.38,56.43,6760.0,53.9003,53.948,53.8811,53.9289,6760.0
2015-08-03 11:35:00,56.4,56.4,56.32,56.33,7400.0,53.9003,53.9003,53.8238,53.8334,7400.0
2015-08-03 11:40:00,56.33,56.37,56.33,56.35,2800.0,53.8334,53.8716,53.8334,53.8525,2800.0
2015-08-03 11:45:00,56.35,56.37,56.35,56.35,2200.0,53.8525,53.8716,53.8525,53.8525,2200.0
2015-08-03 11:50:00,56.33,56.34,56.26,56.27,5400.0,53.8334,53.8429,53.7665,53.776,5400.0
2015-08-03 11:55:00,56.24,56.27,56.22,56.24,2800.0,53.7474,53.776,53.7282,53.7474,2800.0
2015-08-03 12:00:00,56.24,56.24,56.2,56.21,4200.0,53.7474,53.7474,53.7091,53.7187,4200.0
2015-08-03 12:05:00,56.18,56.19,56.17,56.17,1712.0,53.69,53.6996,53.6805,53.6805,1712.0
2015-08-03 12:10:00,56.19,56.26,56.19,56.23,8800.0,53.6996,53.7665,53.6996,53.7378,8800.0
2015-08-03 12:15:00,56.23,56.24,56.15,56.17,4456.0,53.7378,53.7474,53.6613,53.6805,4456.0
2015-08-03 12:20:00,56.16,56.19,56.15,56.19,1800.0,53.6709,53.6996,53.6613,53.6996,1800.0
2015-08-03 12:25:00,56.15,56.23,56.15,56.21,5000.0,53.6613,53.7378,53.6613,53.7187,5000.0
2015-08-03 12:30:00,56.21,56.21,56.05,56.05,5700.0,53.7187,53.7187,53.5658,53.5658,5700.0
2015-08-03 12:35:00,56.05,56.07,56.01,56.01,2200.0,53.5658,53.5849,53.5275,53.5275,2200.0
2015-08-03 12:40:00,56.04,56.04,56.01,56.01,800.0,53.5562,53.5562,53.5275,53.5275,800.0
2015-08-03 12:45:00,56.02,56.02,55.96,56.0,10728.0,53.5371,53.5371,53.4798,53.518,10728.0
2015-08-03 12:50:00,56.0,56.02,55.93,55.93,7400.0,53.518,53.5371,53.4511,53.4511,7400.0
2015-08-03 12:55:00,55.91,55.95,55.87,55.95,2600.0,53.432,53.4702,53.3938,53.4702,2600.0
2015-08-03 13:00:00,55.91,55.91,55.82,55.88,4200.0,53.432,53.432,53.346,53.4033,4200.0
2015-08-03 13:05:00,55.87,55.87,55.77,55.77,5500.0,53.3938,53.3938,53.2982,53.2982,5500.0
2015-08-03 13:10:00,55.77,55.79,55.75,55.76,1400.0,53.2982,53.3173,53.2791,53.2886,1400.0
2015-08-03 13:15:00,55.8,55.87,55.77,55.86,13678.0,53.3269,53.3938,53.2982,53.3842,13678.0
2015-08-03 13:20:00,55.88,55.94,55.86,55.94,3600.0,53.4033,53.4606,53.3842,53.4606,3600.0
2015-08-03 13:25:00,55.92,55.96,55.88,55.94,8200.0,53.4415,53.4798,53.4033,53.4606,8200.0
2015-08-03 13:30:00,56.0,56.01,55.95,56.0,2800.0,53.518,53.5275,53.4702,53.518,2800.0
2015-08-03 13:35:00,56.0,56.02,55.93,55.93,4800.0,53.518,53.5371,53.4511,53.4511,4800.0
2015-08-03 13:40:00,55.97,55.98,55.94,55.94,3000.0,53.4893,53.4989,53.4606,53.4606,3000.0
2015-08-03 13:45:00,55.96,56.04,55.96,56.04,3820.0,53.4798,53.5562,53.4798,53.5562,3820.0
2015-08-03 13:50:00,56.02,56.07,56.02,56.04,3200.0,53.5371,53.5849,53.5371,53.5562,3200.0
2015-08-03 13:55:00,56.04,56.08,56.02,56.05,5082.0,53.5562,53.5944,53.5371,53.5658,5082.0
2015-08-03 14:00:00,56.02,56.05,55.97,55.97,4400.0,53.5371,53.5658,53.4893,53.4893,4400.0
2015-08-03 14:05:00,55.98,55.98,55.94,55.98,6000.0,53.4989,53.4989,53.4606,53.4989,6000.0
2015-08-03 14:10:00,55.97,55.99,55.93,55.95,4452.0,53.4893,53.5084,53.4511,53.4702,4452.0
2015-08-03 14:15:00,55.94,55.99,55.94,55.99,4000.0,53.4606,53.5084,53.4606,53.5084,4000.0
2015-08-03 14:20:00,56.01,56.05,55.98,55.99,7200.0,53.5275,53.5658,53.4989,53.5084,7200.0
2015-08-03 14:25:00,56.01,56.01,55.97,55.99,2400.0,53.5275,53.5275,53.4893,53.5084,2400.0
2015-08-03 14:30:00,55.99,56.02,55.98,56.02,5400.0,53.5084,53.5371,53.4989,53.5371,5400.0
2015-08-03 14:35:00,56.02,56.16,56.01,56.11,16900.0,53.5371,53.6709,53.5275,53.6231,16900.0
2015-08-03 14:40:00,56.14,56.17,56.13,56.15,4200.0,53.6518,53.6805,53.6422,53.6613,4200.0
2015-08-03 14:45:00,56.14,56.17,56.09,56.1,4000.0,53.6518,53.6805,53.604,53.6136,4000.0
2015-08-03 14:50:00,56.08,56.13,56.08,56.12,6190.0,53.5944,53.6422,53.5944,53.6327,6190.0
2015-08-03 14:55:00,56.14,56.15,56.09,56.1,5394.0,53.6518,53.6613,53.604,53.6136,5394.0
2015-08-03 15:00:00,56.12,56.13,56.09,56.13,6700.0,53.6327,53.6422,53.604,53.6422,6700.0
2015-08-03 15:05:00,56.13,56.14,56.08,56.14,13822.0,53.6422,53.6518,53.5944,53.6518,13822.0
2015-08-03 15:10:00,56.16,56.16,56.02,56.05,24608.0,53.6709,53.6709,53.5371,53.5658,24608.0
2015-08-03 15:15:00,56.06,56.07,56.03,56.05,10000.0,53.5753,53.5849,53.5467,53.5658,10000.0
2015-08-03 15:20:00,56.08,56.08,55.99,56.04,21400.0,53.5944,53.5944,53.5084,53.5562,21400.0
2015-08-03 15:25:00,56.03,56.06,55.99,55.99,38010.0,53.5467,53.5753,53.5084,53.5084,38010.0
2015-08-03 15:30:00,56.0,56.05,55.99,56.03,34458.0,53.518,53.5658,53.5084,53.5467,34458.0
2015-08-03 15:35:00,56.04,56.06,56.0,56.06,23466.0,53.5562,53.5753,53.518,53.5753,23466.0
2015-08-03 15:40:00,56.05,56.2,56.05,56.13,50118.0,53.5658,53.7091,53.5658,53.6422,50118.0
2015-08-03 15:45:00,56.16,56.18,56.08,56.12,37200.0,53.6709,53.69,53.5944,53.6327,37200.0
2015-08-03 15:50:00,56.11,56.13,56.02,56.05,83040.0,53.6231,53.6422,53.5371,53.5658,83040.0
2015-08-03 15:55:00,56.03,56.15,56.02,56.12,136966.0,53.5467,53.6613,53.5371,53.6327,136966.0
2015-08-04 09:30:00,56.2,56.48,56.03,56.03,4922.0,53.7091,53.9767,53.5467,53.5467,4922.0
2015-08-04 09:35:00,56.1,56.43,56.1,56.43,6620.0,53.6136,53.9289,53.6136,53.9289,6620.0
2015-08-04 09:40:00,56.42,56.59,56.3,56.51,17876.0,53.9194,54.0818,53.8047,54.0054,17876.0
2015-08-04 09:45:00,56.54,56.59,56.43,56.54,8510.0,54.0341,54.0818,53.9289,54.0341,8510.0
2015-08-04 09:50:00,56.58,56.77,56.58,56.77,2040.0,54.0723,54.2539,54.0723,54.2539,2040.0
2015-08-04 09:55:00,56.72,56.77,56.7,56.76,1400.0,54.2061,54.2539,54.187,54.2443,1400.0
2015-08-04 10:00:00,56.71,56.76,56.69,56.76,4914.0,54.1965,54.2443,54.1774,54.2443,4914.0
2015-08-04 10:05:00,56.7,56.8,56.7,56.79,5660.0,54.187,54.2825,54.187,54.273,5660.0
2015-08-04 10:10:00,56.74,56.74,56.61,56.71,4694.0,54.2252,54.2252,54.101,54.1965,4694.0
2015-08-04 10:15:00,56.7,56.71,56.59,56.59,3400.0,54.187,54.1965,54.0818,54.0818,3400.0
2015-08-04 10:20:00,56.62,56.65,56.61,56.63,5208.0,54.1105,54.1392,54.101,54.1201,5208.0
2015-08-04 10:25:00,56.65,56.83,56.63,56.8,12942.0,54.1392,54.3112,54.1201,54.2825,12942.0
2015-08-04 10:30:00,56.74,56.76,56.66,56.71,5874.0,54.2252,54.2443,54.1487,54.1965,5874.0
2015-08-04 10:35:00,56.73,56.73,56.7,56.73,1600.0,54.2156,54.2156,54.187,54.2156,1600.0
2015-08-04 10:40:00,56.7,56.7,56.57,56.6,4200.0,54.187,54.187,54.0627,54.0914,4200.0
2015-08-04 10:45:00,56.61,56.63,56.59,56.62,4000.0,54.101,54.1201,54.0818,54.1105,4000.0
2015-08-04 10:50:00,56.59,56.59,56.44,56.45,3980.0,54.0818,54.0818,53.9385,53.948,3980.0
2015-08-04 10:55:00,56.46,56.46,56.32,56.36,6022.0,53.9576,53.9576,53.8238,53.862,6022.0
2015-08-04 11:00:00,56.36,56.5,56.36,56.4,52066.0,53.862,53.9958,53.862,53.9003,52066.0
2015-08-04 11:05:00,56.43,56.55,56.38,56.55,4260.0,53.9289,54.0436,53.8811,54.0436,4260.0
2015-08-04 11:10:00,56.56,56.59,56.54,56.56,2310.0,54.0532,54.0818,54.0341,54.0532,2310.0
2015-08-04 11:15:00,56.55,56.55,56.48,56.55,9812.0,54.0436,54.0436,53.9767,54.0436,9812.0
2015-08-04 11:20:00,56.55,56.55,56.49,56.49,4800.0,54.0436,54.0436,53.9863,53.9863,4800.0
2015-08-04 11:25:00,56.51,56.6,56.5,56.6,3600.0,54.0054,54.0914,53.9958,54.0914,3600.0
2015-08-04 11:30:00,56.59,56.6,56.52,56.52,5000.0,54.0818,54.0914,54.0149,54.0149,5000.0
2015-08-04 11:35:00,56.52,56.56,56.52,56.54,3892.0,54.0149,54.0532,54.0149,54.0341,3892.0
2015-08-04 11:40:00,56.53,56.57,56.52,56.55,4438.0,54.0245,54.0627,54.0149,54.0436,4438.0
2015-08-04 11:45:00,56.56,56.56,56.52,56.54,4600.0,54.0532,54.0532,54.0149,54.0341,4600.0
2015-08-04 11:50:00,56.54,56.55,56.52,56.52,6200.0,54.0341,54.0436,54.0149,54.0149,6200.0
2015-08-04 11:55:00,56.51,56.54,56.51,56.54,1800.0,54.0054,54.0341,54.0054,54.0341,1800.0
2015-08-04 12:00:00,56.51,56.53,56.49,56.49,8384.0,54.0054,54.0245,53.9863,53.9863,8384.0
2015-08-04 12:05:00,56.52,56.52,56.49,56.49,800.0,54.0149,54.0149,53.9863,53.9863,800.0
2015-08-04 12:10:00,56.52,56.54,56.5,56.54,2094.0,54.0149,54.0341,53.9958,54.0341,2094.0
2015-08-04 12:15:00,56.54,56.54,56.49,56.51,7200.0,54.0341,54.0341,53.9863,54.0054,7200.0
2015-08-04 12:20:00,56.46,56.49,56.45,56.46,2200.0,53.9576,53.9863,53.948,53.9576,2200.0
2015-08-04 12:25:00,56.44,56.44,56.39,56.39,2000.0,53.9385,53.9385,53.8907,53.8907,2000.0
2015-08-04 12:30:00,56.38,56.38,56.35,56.37,4400.0,53.8811,53.8811,53.8525,53.8716,4400.0
2015-08-04 12:35:00,56.37,56.38,56.37,56.38,4400.0,53.8716,53.8811,53.8716,53.8811,4400.0
2015-08-04 12:40:00,56.37,56.43,56.37,56.38,12252.0,53.8716,53.9289,53.8716,53.8811,12252.0
2015-08-04 12:45:00,56.35,56.38,56.35,56.38,3800.0,53.8525,53.8811,53.8525,53.8811,3800.0
2015-08-04 12:50:00,56.37,56.37,56.35,56.36,2938.0,53.8716,53.8716,53.8525,53.862,2938.0
2015-08-04 12:55:00,56.31,56.31,56.24,56.27,5052.0,53.8143,53.8143,53.7474,53.776,5052.0
2015-08-04 13:00:00,56.25,56.27,56.2,56.23,3800.0,53.7569,53.776,53.7091,53.7378,3800.0
2015-08-04 13:05:00,56.23,56.29,56.23,56.29,3490.0,53.7378,53.7951,53.7378,53.7951,3490.0
2015-08-04 13:10:00,56.28,56.28,56.24,56.24,2548.0,53.7856,53.7856,53.7474,53.7474,2548.0
2015-08-04 13:15:00,56.27,56.37,56.26,56.37,4756.0,53.776,53.8716,53.7665,53.8716,4756.0
2015-08-04 13:20:00,56.38,56.41,56.37,56.38,6162.0,53.8811,53.9098,53.8716,53.8811,6162.0
2015-08-04 13:25:00,56.37,56.47,56.37,56.44,19550.0,53.8716,53.9672,53.8716,53.9385,19550.0
2015-08-04 13:30:00,56.46,56.56,56.45,56.54,14704.0,53.9576,54.0532,53.948,54.0341,14704.0
2015-08-04 13:35:00,56.53,56.6,56.53,56.6,5024.0,54.0245,54.0914,54.0245,54.0914,5024.0
2015-08-04 13:40:00,56.59,56.59,56.55,56.57,3600.0,54.0818,54.0818,54.0436,54.0627,3600.0
2015-08-04 13:45:00,56.54,56.56,56.42,56.44,6800.0,54.0341,54.0532,53.9194,53.9385,6800.0
2015-08-04 13:50:00,56.41,56.41,56.34,56.34,2200.0,53.9098,53.9098,53.8429,53.8429,2200.0
2015-08-04 13:55:00,56.29,56.32,56.23,56.25,14200.0,53.7951,53.8238,53.7378,53.7569,14200.0
2015-08-04 14:00:00,56.23,56.29,56.2,56.29,7406.0,53.7378,53.7951,53.7091,53.7951,7406.0
2015-08-04 14:05:00,56.29,56.29,56.18,56.18,6998.0,53.7951,53.7951,53.69,53.69,6998.0
2015-08-04 14:10:00,56.18,56.18,56.08,56.08,10300.0,53.69,53.69,53.5944,53.5944,10300.0
2015-08-04 14:15:00,56.07,56.1,56.06,56.1,7668.0,53.5849,53.6136,53.5753,53.6136,7668.0
2015-08-04 14:20:00,56.1,56.11,56.07,56.08,11410.0,53.6136,53.6231,53.5849,53.5944,11410.0
2015-08-04 14:25:00,56.08,56.08,56.05,56.08,9540.0,53.5944,53.5944,53.5658,53.5944,9540.0
2015-08-04 14:30:00,56.1,56.1,56.08,56.1,3000.0,53.6136,53.6136,53.5944,53.6136,3000.0
2015-08-04 14:35:00,56.09,56.16,56.08,56.15,24092.0,53.604,53.6709,53.5944,53.6613,24092.0
2015-08-04 14:40:00,56.16,56.24,56.16,56.22,9000.0,53.6709,53.7474,53.6709,53.7282,9000.0
2015-08-04 14:45:00,56.24,56.25,56.21,56.23,6424.0,53.7474,53.7569,53.7187,53.7378,6424.0
2015-08-04 14:50:00,56.25,56.25,56.21,56.23,6816.0,53.7569,53.7569,53.7187,53.7378,6816.0
2015-08-04 14:55:00,56.21,56.24,56.18,56.21,5600.0,53.7187,53.7474,53.69,53.7187,5600.0
2015-08-04 15:00:00,56.24,56.25,56.21,56.21,10200.0,53.7474,53.7569,53.7187,53.7187,10200.0
2015-08-04 15:05:00,56.21,56.23,56.19,56.2,6800.0,53.7187,53.7378,53.6996,53.7091,6800.0
2015-08-04 15:10:00,56.23,56.23,56.13,56.16,11934.0,53.7378,53.7378,53.6422,53.6709,11934.0
2015-08-04 15:15:00,56.17,56.23,56.14,56.23,17668.0,53.6805,53.7378,53.6518,53.7378,17668.0
2015-08-04 15:20:00,56.21,56.24,56.21,56.24,10662.0,53.7187,53.7474,53.7187,53.7474,10662.0
2015-08-04 15:25:00,56.22,56.23,56.2,56.22,13400.0,53.7282,53.7378,53.7091,53.7282,13400.0
2015-08-04 15:30:00,56.22,56.25,56.22,56.25,13000.0,53.7282,53.7569,53.7282,53.7569,13000.0
2015-08-04 15:35:00,56.25,56.25,56.15,56.15,12000.0,53.7569,53.7569,53.6613,53.6613,12000.0
2015-08-04 15:40:00,56.13,56.18,56.09,56.1,17808.0,53.6422,53.69,53.604,53.6136,17808.0
2015-08-04 15:45:00,56.11,56.21,56.1,56.21,33438.0,53.6231,53.7187,53.6136,53.7187,33438.0
2015-08-04 15:50:00,56.21,56.22,56.15,56.18,33952.0,53.7187,53.7282,53.6613,53.69,33952.0
2015-08-04 15:55:00,56.2,56.24,56.17,56.24,44724.0,53.7091,53.7474,53.6805,53.7474,44724.0
2015-08-05 09:30:00,56.67,56.88,56.49,56.74,11450.0,54.1583,54.359,53.9863,54.2252,11450.0
2015-08-05 09:35:00,56.88,57.18,56.84,57.18,8300.0,54.359,54.6457,54.3208,54.6457,8300.0
2015-08-05 09:40:00,57.18,57.18,56.77,56.92,11610.0,54.6457,54.6457,54.2539,54.3972,11610.0
2015-08-05 09:45:00,56.92,57.13,56.88,57.09,18754.0,54.3972,54.5979,54.359,54.5597,18754.0
2015-08-05 09:50:00,57.09,57.22,57.05,57.22,5600.0,54.5597,54.6839,54.5215,54.6839,5600.0
2015-08-05 09:55:00,57.23,57.27,57.07,57.08,12200.0,54.6935,54.7317,54.5406,54.5501,12200.0
2015-08-05 10:00:00,57.1,57.22,57.09,57.15,13202.0,54.5692,54.6839,54.5597,54.617,13202.0
2015-08-05 10:05:00,57.17,57.23,57.01,57.01,14400.0,54.6361,54.6935,54.4832,54.4832,14400.0
2015-08-05 10:10:00,57.01,57.04,56.84,56.94,14400.0,54.4832,54.5119,54.3208,54.4163,14400.0
2015-08-05 10:15:00,56.94,57.08,56.91,57.06,27076.0,54.4163,54.5501,54.3877,54.531,27076.0
2015-08-05 10:20:00,57.06,57.12,57.06,57.1,11014.0,54.531,54.5884,54.531,54.5692,11014.0
2015-08-05 10:25:00,57.1,57.16,57.08,57.1,8900.0,54.5692,54.6266,54.5501,54.5692,8900.0
2015-08-05 10:30:00,57.1,57.22,57.1,57.17,7830.0,54.5692,54.6839,54.5692,54.6361,7830.0
2015-08-05 10:35:00,57.17,57.19,57.11,57.15,20300.0,54.6361,54.6552,54.5788,54.617,20300.0
2015-08-05 10:40:00,57.13,57.18,57.11,57.15,2940.0,54.5979,54.6457,54.5788,54.617,2940.0
2015-08-05 10:45:00,57.15,57.19,57.13,57.19,2450.0,54.617,54.6552,54.5979,54.6552,2450.0
2015-08-05 10:50:00,57.2,57.21,57.15,57.16,6000.0,54.6648,54.6744,54.617,54.6266,6000.0
2015-08-05 10:55:00,57.15,57.17,57.1,57.12,29814.0,54.617,54.6361,54.5692,54.5884,29814.0
2015-08-05 11:00:00,57.16,57.16,57.12,57.15,5600.0,54.6266,54.6266,54.5884,54.617,5600.0
2015-08-05 11:05:00,57.13,57.14,56.96,56.96,65600.0,54.5979,54.6075,54.4354,54.4354,65600.0
2015-08-05 11:10:00,56.97,56.97,56.88,56.88,7600.0,54.445,54.445,54.359,54.359,7600.0
2015-08-05 11:15:00,56.88,56.91,56.87,56.89,5170.0,54.359,54.3877,54.3494,54.3685,5170.0
2015-08-05 11:20:00,56.93,57.01,56.91,57.01,4980.0,54.4068,54.4832,54.3877,54.4832,4980.0
2015-08-05 11:25:00,56.98,57.1,56.98,57.08,6200.0,54.4546,54.5692,54.4546,54.5501,6200.0
2015-08-05 11:30:00,57.1,57.11,57.01,57.04,4600.0,54.5692,54.5788,54.4832,54.5119,4600.0
2015-08-05 11:35:00,57.0,57.05,56.99,57.02,7148.0,54.4737,54.5215,54.4641,54.4928,7148.0
2015-08-05 11:40:00,57.01,57.04,57.01,57.04,1200.0,54.4832,54.5119,54.4832,54.5119,1200.0
2015-08-05 11:45:00,57.02,57.04,57.01,57.02,12320.0,54.4928,54.5119,54.4832,54.4928,12320.0
2015-08-05 11:50:00,57.02,57.05,56.99,56.99,6910.0,54.4928,54.5215,54.4641,54.4641,6910.0
2015-08-05 11:55:00,56.97,57.0,56.95,57.0,7882.0,54.445,54.4737,54.4259,54.4737,7882.0
2015-08-05 12:00:00,56.97,57.02,56.95,56.96,36378.0,54.445,54.4928,54.4259,54.4354,36378.0
2015-08-05 12:05:00,56.96,56.96,56.88,56.88,3500.0,54.4354,54.4354,54.359,54.359,3500.0
2015-08-05 12:10:00,56.79,56.85,56.79,56.85,5000.0,54.273,54.3303,54.273,54.3303,5000.0
2015-08-05 12:15:00,56.82,56.82,56.66,56.69,8242.0,54.3016,54.3016,54.1487,54.1774,8242.0
2015-08-05 12:20:00,56.69,56.73,56.68,56.73,9382.0,54.1774,54.2156,54.1679,54.2156,9382.0
2015-08-05 12:25:00,56.72,56.76,56.69,56.69,7700.0,54.2061,54.2443,54.1774,54.1774,7700.0
2015-08-05 12:30:00,56.7,56.79,56.68,56.79,4174.0,54.187,54.273,54.1679,54.273,4174.0
2015-08-05 12:35:00,56.84,56.92,56.83,56.9,6070.0,54.3208,54.3972,54.3112,54.3781,6070.0
2015-08-05 12:40:00,56.88,56.88,56.74,56.74,9080.0,54.359,54.359,54.2252,54.2252,9080.0
2015-08-05 12:45:00,56.8,56.83,56.72,56.72,2400.0,54.2825,54.3112,54.2061,54.2061,2400.0
2015-08-05 12:50:00,56.72,56.72,56.69,56.69,3200.0,54.2061,54.2061,54.1774,54.1774,3200.0
2015-08-05 12:55:00,56.66,56.74,56.66,56.7,7400.0,54.1487,54.2252,54.1487,54.187,7400.0
2015-08-05 13:00:00,56.71,56.74,56.69,56.71,7800.0,54.1965,54.2252,54.1774,54.1965,7800.0
2015-08-05 13:05:00,56.72,56.75,56.7,56.75,1480.0,54.2061,54.2347,54.187,54.2347,1480.0
2015-08-05 13:10:00,56.71,56.75,56.67,56.68,7126.0,54.1965,54.2347,54.1583,54.1679,7126.0
2015-08-05 13:15:00,56.69,56.69,56.59,56.64,6124.0,54.1774,54.1774,54.0818,54.1296,6124.0
2015-08-05 13:20:00,56.6,56.6,56.6,56.6,600.0,54.0914,54.0914,54.0914,54.0914,600.0
2015-08-05 13:25:00,56.6,56.63,56.49,56.51,50800.0,54.0914,54.1201,53.9863,54.0054,50800.0
2015-08-05 13:30:00,56.53,56.53,56.49,56.52,2800.0,54.0245,54.0245,53.9863,54.0149,2800.0
2015-08-05 13:35:00,56.54,56.69,56.54,56.69,7366.0,54.0341,54.1774,54.0341,54.1774,7366.0
2015-08-05 13:40:00,56.69,56.72,56.66,56.72,2000.0,54.1774,54.2061,54.1487,54.2061,2000.0
2015-08-05 13:45:00,56.72,56.75,56.72,56.75,2600.0,54.2061,54.2347,54.2061,54.2347,2600.0
2015-08-05 13:50:00,56.73,56.73,56.65,56.69,9302.0,54.2156,54.2156,54.1392,54.1774,9302.0
2015-08-05 13:55:00,56.68,56.69,56.68,56.69,600.0,54.1679,54.1774,54.1679,54.1774,600.0
2015-08-05 14:00:00,56.71,56.75,56.71,56.75,5882.0,54.1965,54.2347,54.1965,54.2347,5882.0
2015-08-05 14:05:00,56.74,56.76,56.6,56.6,27906.0,54.2252,54.2443,54.0914,54.0914,27906.0
2015-08-05 14:10:00,56.6,56.6,56.55,56.56,19280.0,54.0914,54.0914,54.0436,54.0532,19280.0
2015-08-05 14:15:00,56.59,56.59,56.55,56.56,6200.0,54.0818,54.0818,54.0436,54.0532,6200.0
2015-08-05 14:20:00,56.56,56.6,56.55,56.59,6000.0,54.0532,54.0914,54.0436,54.0818,6000.0
2015-08-05 14:25:00,56.57,56.6,56.56,56.58,2882.0,54.0627,54.0914,54.0532,54.0723,2882.0
2015-08-05 14:30:00,56.6,56.72,56.6,56.68,7248.0,54.0914,54.2061,54.0914,54.1679,7248.0
2015-08-05 14:35:00,56.69,56.69,56.67,56.68,5400.0,54.1774,54.1774,54.1583,54.1679,5400.0
2015-08-05 14:40:00,56.69,56.69,56.54,56.6,14224.0,54.1774,54.1774,54.0341,54.0914,14224.0
2015-08-05 14:45:00,56.6,56.62,56.57,56.62,3300.0,54.0914,54.1105,54.0627,54.1105,3300.0
2015-08-05 14:50:00,56.62,56.63,56.58,56.59,4800.0,54.1105,54.1201,54.0723,54.0818,4800.0
2015-08-05 14:55:00,56.59,56.59,56.5,56.52,7400.0,54.0818,54.0818,53.9958,54.0149,7400.0
2015-08-05 15:00:00,56.56,56.65,56.56,56.65,9830.0,54.0532,54.1392,54.0532,54.1392,9830.0
2015-08-05 15:05:00,56.66,56.68,56.63,56.67,9480.0,54.1487,54.1679,54.1201,54.1583,9480.0
2015-08-05 15:10:00,56.67,56.76,56.67,56.76,8148.0,54.1583,54.2443,54.1583,54.2443,8148.0
2015-08-05 15:15:00,56.76,56.83,56.73,56.77,20974.0,54.2443,54.3112,54.2156,54.2539,20974.0
2015-08-05 15:20:00,56.77,56.82,56.77,56.81,8502.0,54.2539,54.3016,54.2539,54.2921,8502.0
2015-08-05 15:25:00,56.82,56.83,56.74,56.77,9400.0,54.3016,54.3112,54.2252,54.2539,9400.0
2015-08-05 15:30:00,56.76,56.79,56.71,56.71,12116.0,54.2443,54.273,54.1965,54.1965,12116.0
2015-08-05 15:35:00,56.7,56.7,56.61,56.61,7088.0,54.187,54.187,54.101,54.101,7088.0
2015-08-05 15:40:00,56.61,56.68,56.6,56.65,13374.0,54.101,54.1679,54.0914,54.1392,13374.0
2015-08-05 15:45:00,56.66,56.66,56.61,56.62,20200.0,54.1487,54.1487,54.101,54.1105,20200.0
2015-08-05 15:50:00,56.65,56.66,56.6,56.63,18134.0,54.1392,54.1487,54.0914,54.1201,18134.0
2015-08-05 15:55:00,56.65,56.7,56.63,56.64,83010.0,54.1392,54.187,54.1201,54.1296,83010.0
2015-08-06 09:30:00,56.83,56.99,56.79,56.79,16984.0,54.3112,54.4641,54.273,54.273,16984.0
2015-08-06 09:35:00,56.93,56.96,56.79,56.95,1800.0,54.4068,54.4354,54.273,54.4259,1800.0
2015-08-06 09:40:00,56.9,56.93,56.85,56.88,6200.0,54.3781,54.4068,54.3303,54.359,6200.0
2015-08-06 09:45:00,56.83,57.07,56.83,56.98,7694.0,54.3112,54.5406,54.3112,54.4546,7694.0
2015-08-06 09:50:00,56.92,56.98,56.85,56.85,7352.0,54.3972,54.4546,54.3303,54.3303,7352.0
2015-08-06 09:55:00,56.82,56.91,56.8,56.89,7484.0,54.3016,54.3877,54.2825,54.3685,7484.0
2015-08-06 10:00:00,56.86,56.92,56.75,56.76,6224.0,54.3399,54.3972,54.2347,54.2443,6224.0
2015-08-06 10:05:00,56.8,56.81,56.74,56.81,4600.0,54.2825,54.2921,54.2252,54.2921,4600.0
2015-08-06 10:10:00,56.8,56.86,56.7,56.7,6278.0,54.2825,54.3399,54.187,54.187,6278.0
2015-08-06 10:15:00,56.67,56.71,56.62,56.62,3100.0,54.1583,54.1965,54.1105,54.1105,3100.0
2015-08-06 10:20:00,56.6,56.61,56.5,56.54,24102.0,54.0914,54.101,53.9958,54.0341,24102.0
2015-08-06 10:25:00,56.55,56.63,56.55,56.6,3400.0,54.0436,54.1201,54.0436,54.0914,3400.0
2015-08-06 10:30:00,56.55,56.55,56.51,56.51,600.0,54.0436,54.0436,54.0054,54.0054,600.0
2015-08-06 10:35:00,56.51,56.6,56.5,56.59,7324.0,54.0054,54.0914,53.9958,54.0818,7324.0
2015-08-06 10:40:00,56.59,56.65,56.58,56.62,3400.0,54.0818,54.1392,54.0723,54.1105,3400.0
2015-08-06 10:45:00,56.6,56.66,56.59,56.66,1600.0,54.0914,54.1487,54.0818,54.1487,1600.0
2015-08-06 10:50:00,56.66,56.66,56.63,56.63,1000.0,54.1487,54.1487,54.1201,54.1201,1000.0
2015-08-06 10:55:00,56.62,56.66,56.59,56.59,1800.0,54.1105,54.1487,54.0818,54.0818,1800.0
2015-08-06 11:00:00,56.6,56.6,56.56,56.58,3800.0,54.0914,54.0914,54.0532,54.0723,3800.0
2015-08-06 11:05:00,56.54,56.57,56.54,56.57,2000.0,54.0341,54.0627,54.0341,54.0627,2000.0
2015-08-06 11:10:00,56.53,56.57,56.5,56.55,2200.0,54.0245,54.0627,53.9958,54.0436,2200.0
2015-08-06 11:15:00,56.55,56.55,56.51,56.52,3000.0,54.0436,54.0436,54.0054,54.0149,3000.0
2015-08-06 11:20:00,56.52,56.55,56.51,56.52,2400.0,54.0149,54.0436,54.0054,54.0149,2400.0
2015-08-06 11:25:00,56.51,56.64,56.5,56.53,17200.0,54.0054,54.1296,53.9958,54.0245,17200.0
2015-08-06 11:30:00,56.53,56.57,56.51,56.55,6600.0,54.0245,54.0627,54.0054,54.0436,6600.0
2015-08-06 11:35:00,56.51,56.51,56.44,56.5,3590.0,54.0054,54.0054,53.9385,53.9958,3590.0
2015-08-06 11:40:00,56.47,56.49,56.43,56.45,10172.0,53.9672,53.9863,53.9289,53.948,10172.0
2015-08-06 11:45:00,56.46,56.58,56.44,56.56,24848.0,53.9576,54.0723,53.9385,54.0532,24848.0
2015-08-06 11:50:00,56.58,56.59,56.52,56.52,2598.0,54.0723,54.0818,54.0149,54.0149,2598.0
2015-08-06 11:55:00,56.51,56.51,56.43,56.43,7246.0,54.0054,54.0054,53.9289,53.9289,7246.0
2015-08-06 12:00:00,56.43,56.48,56.43,56.46,7316.0,53.9289,53.9767,53.9289,53.9576,7316.0
2015-08-06 12:05:00,56.44,56.5,56.44,56.5,5000.0,53.9385,53.9958,53.9385,53.9958,5000.0
2015-08-06 12:10:00,56.48,56.51,56.47,56.51,16256.0,53.9767,54.0054,53.9672,54.0054,16256.0
2015-08-06 12:15:00,56.52,56.54,56.49,56.51,9100.0,54.0149,54.0341,53.9863,54.0054,9100.0
2015-08-06 12:20:00,56.51,56.52,56.47,56.47,10600.0,54.0054,54.0149,53.9672,53.9672,10600.0
2015-08-06 12:25:00,56.48,56.52,56.48,56.51,5500.0,53.9767,54.0149,53.9767,54.0054,5500.0
2015-08-06 12:30:00,56.49,56.51,56.45,56.47,11200.0,53.9863,54.0054,53.948,53.9672,11200.0
2015-08-06 12:35:00,56.47,56.51,56.44,56.45,63102.0,53.9672,54.0054,53.9385,53.948,63102.0
2015-08-06 12:40:00,56.47,56.49,56.43,56.45,17486.0,53.9672,53.9863,53.9289,53.948,17486.0
2015-08-06 12:45:00,56.44,56.46,56.42,56.46,7400.0,53.9385,53.9576,53.9194,53.9576,7400.0
2015-08-06 12:50:00,56.44,56.44,56.33,56.35,6960.0,53.9385,53.9385,53.8334,53.8525,6960.0
2015-08-06 12:55:00,56.32,56.35,56.32,56.32,3878.0,53.8238,53.8525,53.8238,53.8238,3878.0
2015-08-06 13:00:00,56.32,56.32,56.28,56.31,8968.0,53.8238,53.8238,53.7856,53.8143,8968.0
2015-08-06 13:05:00,56.27,56.27,56.18,56.19,5602.0,53.776,53.776,53.69,53.6996,5602.0
2015-08-06 13:10:00,56.2,56.21,56.11,56.11,12378.0,53.7091,53.7187,53.6231,53.6231,12378.0
2015-08-06 13:15:00,56.15,56.15,56.07,56.07,4752.0,53.6613,53.6613,53.5849,53.5849,4752.0
2015-08-06 13:20:00,56.08,56.1,56.04,56.04,4352.0,53.5944,53.6136,53.5562,53.5562,4352.0
2015-08-06 13:25:00,56.05,56.07,56.05,56.05,1400.0,53.5658,53.5849,53.5658,53.5658,1400.0
2015-08-06 13:30:00,56.05,56.08,56.01,56.01,2200.0,53.5658,53.5944,53.5275,53.5275,2200.0
2015-08-06 13:35:00,56.04,56.04,55.98,56.01,15620.0,53.5562,53.5562,53.4989,53.5275,15620.0
2015-08-06 13:40:00,56.02,56.07,56.01,56.04,4036.0,53.5371,53.5849,53.5275,53.5562,4036.0
2015-08-06 13:45:00,56.02,56.04,55.99,56.02,3400.0,53.5371,53.5562,53.5084,53.5371,3400.0
2015-08-06 13:50:00,56.06,56.06,56.02,56.04,3200.0,53.5753,53.5753,53.5371,53.5562,3200.0
2015-08-06 13:55:00,56.01,56.02,55.99,55.99,1000.0,53.5275,53.5371,53.5084,53.5084,1000.0
2015-08-06 14:00:00,55.95,56.07,55.95,56.05,8720.0,53.4702,53.5849,53.4702,53.5658,8720.0
2015-08-06 14:05:00,56.05,56.05,56.02,56.02,400.0,53.5658,53.5658,53.5371,53.5371,400.0
2015-08-06 14:10:00,56.02,56.05,56.02,56.05,4700.0,53.5371,53.5658,53.5371,53.5658,4700.0
2015-08-06 14:15:00,56.07,56.1,56.05,56.1,9584.0,53.5849,53.6136,53.5658,53.6136,9584.0
2015-08-06 14:20:00,56.09,56.19,56.06,56.17,5310.0,53.604,53.6996,53.5753,53.6805,5310.0
2015-08-06 14:25:00,56.2,56.38,56.2,56.34,82580.0,53.7091,53.8811,53.7091,53.8429,82580.0
2015-08-06 14:30:00,56.35,56.35,56.24,56.26,6010.0,53.8525,53.8525,53.7474,53.7665,6010.0
2015-08-06 14:35:00,56.29,56.37,56.27,56.3,25684.0,53.7951,53.8716,53.776,53.8047,25684.0
2015-08-06 14:40:00,56.31,56.35,56.31,56.34,4400.0,53.8143,53.8525,53.8143,53.8429,4400.0
2015-08-06 14:45:00,56.34,56.35,56.26,56.27,16400.0,53.8429,53.8525,53.7665,53.776,16400.0
2015-08-06 14:50:00,56.25,56.27,56.22,56.22,3810.0,53.7569,53.776,53.7282,53.7282,3810.0
2015-08-06 14:55:00,56.25,56.27,56.22,56.22,4670.0,53.7569,53.776,53.7282,53.7282,4670.0
2015-08-06 15:00:00,56.21,56.27,56.21,56.25,6800.0,53.7187,53.776,53.7187,53.7569,6800.0
2015-08-06 15:05:00,56.23,56.27,56.23,56.27,4030.0,53.7378,53.776,53.7378,53.776,4030.0
2015-08-06 15:10:00,56.27,56.29,56.24,56.29,19500.0,53.776,53.7951,53.7474,53.7951,19500.0
2015-08-06 15:15:00,56.27,56.28,56.24,56.24,9600.0,53.776,53.7856,53.7474,53.7474,9600.0
2015-08-06 15:20:00,56.27,56.27,56.23,56.24,9200.0,53.776,53.776,53.7378,53.7474,9200.0
2015-08-06 15:25:00,56.22,56.23,56.17,56.17,8200.0,53.7282,53.7378,53.6805,53.6805,8200.0
2015-08-06 15:30:00,56.16,56.17,56.14,56.17,5000.0,53.6709,53.6805,53.6518,53.6805,5000.0
2015-08-06 15:35:00,56.17,56.22,56.13,56.22,11600.0,53.6805,53.7282,53.6422,53.7282,11600.0
2015-08-06 15:40:00,56.21,56.25,56.16,56.25,16892.0,53.7187,53.7569,53.6709,53.7569,16892.0
2015-08-06 15:45:00,56.23,56.26,56.21,56.25,13538.0,53.7378,53.7665,53.7187,53.7569,13538.0
2015-08-06 15:50:00,56.25,56.27,56.23,56.27,19038.0,53.7569,53.776,53.7378,53.776,19038.0
2015-08-06 15:55:00,56.27,56.29,56.23,56.24,52116.0,53.776,53.7951,53.7378,53.7474,52116.0
2015-08-07 09:30:00,56.19,56.24,55.94,56.24,7228.0,53.6996,53.7474,53.4606,53.7474,7228.0
2015-08-07 09:35:00,56.24,56.4,56.24,56.4,1848.0,53.7474,53.9003,53.7474,53.9003,1848.0
2015-08-07 09:40:00,56.32,56.47,56.21,56.32,1600.0,53.8238,53.9672,53.7187,53.8238,1600.0
2015-08-07 09:45:00,56.33,56.37,56.07,56.27,6206.0,53.8334,53.8716,53.5849,53.776,6206.0
2015-08-07 09:50:00,56.2,56.33,56.16,56.23,3530.0,53.7091,53.8334,53.6709,53.7378,3530.0
2015-08-07 09:55:00,56.32,56.4,56.24,56.32,3770.0,53.8238,53.9003,53.7474,53.8238,3770.0
2015-08-07 10:00:00,56.48,56.48,56.38,56.48,5758.0,53.9767,53.9767,53.8811,53.9767,5758.0
2015-08-07 10:05:00,56.49,56.49,56.33,56.38,2700.0,53.9863,53.9863,53.8334,53.8811,2700.0
2015-08-07 10:10:00,56.38,56.48,56.38,56.42,6166.0,53.8811,53.9767,53.8811,53.9194,6166.0
2015-08-07 10:15:00,56.42,56.48,56.38,56.48,2000.0,53.9194,53.9767,53.8811,53.9767,2000.0
2015-08-07 10:20:00,56.45,56.45,56.27,56.32,8456.0,53.948,53.948,53.776,53.8238,8456.0
2015-08-07 10:25:00,56.26,56.26,56.26,56.26,800.0,53.7665,53.7665,53.7665,53.7665,800.0
2015-08-07 10:30:00,56.27,56.4,56.23,56.4,1600.0,53.776,53.9003,53.7378,53.9003,1600.0
2015-08-07 10:35:00,56.4,56.44,56.38,56.44,4000.0,53.9003,53.9385,53.8811,53.9385,4000.0
2015-08-07 10:40:00,56.43,56.43,56.35,56.35,5600.0,53.9289,53.9289,53.8525,53.8525,5600.0
2015-08-07 10:45:00,56.28,56.36,56.28,56.33,1600.0,53.7856,53.862,53.7856,53.8334,1600.0
2015-08-07 10:50:00,56.32,56.37,56.28,56.28,2140.0,53.8238,53.8716,53.7856,53.7856,2140.0
2015-08-07 10:55:00,56.25,56.25,56.15,56.2,2200.0,53.7569,53.7569,53.6613,53.7091,2200.0
2015-08-07 11:00:00,56.15,56.3,56.12,56.3,3400.0,53.6613,53.8047,53.6327,53.8047,3400.0
2015-08-07 11:05:00,56.22,56.27,56.19,56.19,2308.0,53.7282,53.776,53.6996,53.6996,2308.0
2015-08-07 11:10:00,56.21,56.21,56.18,56.21,1800.0,53.7187,53.7187,53.69,53.7187,1800.0
2015-08-07 11:15:00,56.19,56.19,56.09,56.09,7370.0,53.6996,53.6996,53.604,53.604,7370.0
2015-08-07 11:20:00,56.13,56.22,56.12,56.17,14086.0,53.6422,53.7282,53.6327,53.6805,14086.0
2015-08-07 11:25:00,56.17,56.22,56.12,56.16,15010.0,53.6805,53.7282,53.6327,53.6709,15010.0
2015-08-07 11:30:00,56.13,56.19,56.13,56.13,6200.0,53.6422,53.6996,53.6422,53.6422,6200.0
2015-08-07 11:35:00,56.09,56.09,55.99,55.99,5040.0,53.604,53.604,53.5084,53.5084,5040.0
2015-08-07 11:40:00,56.03,56.06,55.98,56.06,5506.0,53.5467,53.5753,53.4989,53.5753,5506.0
2015-08-07 11:45:00,56.06,56.06,55.99,56.02,9750.0,53.5753,53.5753,53.5084,53.5371,9750.0
2015-08-07 11:50:00,55.99,56.02,55.99,56.0,5400.0,53.5084,53.5371,53.5084,53.518,5400.0
2015-08-07 11:55:00,56.05,56.13,56.05,56.13,4814.0,53.5658,53.6422,53.5658,53.6422,4814.0
2015-08-07 12:00:00,56.12,56.18,56.12,56.15,4800.0,53.6327,53.69,53.6327,53.6613,4800.0
2015-08-07 12:05:00,56.19,56.22,56.16,56.19,4000.0,53.6996,53.7282,53.6709,53.6996,4000.0
2015-08-07 12:10:00,56.18,56.19,56.1,56.15,4600.0,53.69,53.6996,53.6136,53.6613,4600.0
2015-08-07 12:15:00,56.15,56.15,56.1,56.1,1200.0,53.6613,53.6613,53.6136,53.6136,1200.0
2015-08-07 12:20:00,56.12,56.12,56.03,56.03,2400.0,53.6327,53.6327,53.5467,53.5467,2400.0
2015-08-07 12:25:00,56.08,56.13,56.08,56.13,3284.0,53.5944,53.6422,53.5944,53.6422,3284.0
2015-08-07 12:30:00,56.13,56.15,56.08,56.08,2192.0,53.6422,53.6613,53.5944,53.5944,2192.0
2015-08-07 12:35:00,56.11,56.11,56.05,56.09,3250.0,53.6231,53.6231,53.5658,53.604,3250.0
2015-08-07 12:40:00,56.06,56.15,56.06,56.11,3200.0,53.5753,53.6613,53.5753,53.6231,3200.0
2015-08-07 12:45:00,56.12,56.13,56.05,56.08,8800.0,53.6327,53.6422,53.5658,53.5944,8800.0
2015-08-07 12:50:00,56.09,56.12,56.07,56.12,1402.0,53.604,53.6327,53.5849,53.6327,1402.0
2015-08-07 12:55:00,56.1,56.1,56.04,56.08,2000.0,53.6136,53.6136,53.5562,53.5944,2000.0
2015-08-07 13:00:00,56.04,56.05,56.02,56.03,3200.0,53.5562,53.5658,53.5371,53.5467,3200.0
2015-08-07 13:05:00,56.05,56.07,56.02,56.07,4720.0,53.5658,53.5849,53.5371,53.5849,4720.0
2015-08-07 13:10:00,56.02,56.04,55.99,56.0,5000.0,53.5371,53.5562,53.5084,53.518,5000.0
2015-08-07 13:15:00,55.98,56.01,55.98,56.0,1400.0,53.4989,53.5275,53.4989,53.518,1400.0
2015-08-07 13:20:00,56.0,56.04,55.99,56.04,11200.0,53.518,53.5562,53.5084,53.5562,11200.0
2015-08-07 13:25:00,56.02,56.13,56.02,56.13,12960.0,53.5371,53.6422,53.5371,53.6422,12960.0
2015-08-07 13:30:00,56.12,56.13,56.1,56.12,6200.0,53.6327,53.6422,53.6136,53.6327,6200.0
2015-08-07 13:35:00,56.1,56.13,56.05,56.05,14610.0,53.6136,53.6422,53.5658,53.5658,14610.0
2015-08-07 13:40:00,56.05,56.15,56.05,56.13,5060.0,53.5658,53.6613,53.5658,53.6422,5060.0
2015-08-07 13:45:00,56.1,56.16,56.1,56.16,5200.0,53.6136,53.6709,53.6136,53.6709,5200.0
2015-08-07 13:50:00,56.16,56.18,56.1,56.1,3800.0,53.6709,53.69,53.6136,53.6136,3800.0
2015-08-07 13:55:00,56.1,56.14,56.09,56.09,870.0,53.6136,53.6518,53.604,53.604,870.0
2015-08-07 14:00:00,56.13,56.13,56.04,56.08,2116.0,53.6422,53.6422,53.5562,53.5944,2116.0
2015-08-07 14:05:00,56.04,56.08,56.04,56.07,2000.0,53.5562,53.5944,53.5562,53.5849,2000.0
2015-08-07 14:10:00,56.06,56.09,56.02,56.09,3086.0,53.5753,53.604,53.5371,53.604,3086.0
2015-08-07 14:15:00,56.07,56.07,56.05,56.05,2016.0,53.5849,53.5849,53.5658,53.5658,2016.0
2015-08-07 14:20:00,56.03,56.08,56.03,56.06,5000.0,53.5467,53.5944,53.5467,53.5753,5000.0
2015-08-07 14:25:00,56.1,56.16,56.1,56.16,1886.0,53.6136,53.6709,53.6136,53.6709,1886.0
2015-08-07 14:30:00,56.16,56.19,56.13,56.19,2600.0,53.6709,53.6996,53.6422,53.6996,2600.0
2015-08-07 14:35:00,56.19,56.27,56.18,56.24,13840.0,53.6996,53.776,53.69,53.7474,13840.0
2015-08-07 14:40:00,56.21,56.24,56.19,56.2,5834.0,53.7187,53.7474,53.6996,53.7091,5834.0
2015-08-07 14:45:00,56.2,56.23,56.11,56.22,6876.0,53.7091,53.7378,53.6231,53.7282,6876.0
2015-08-07 14:50:00,56.22,56.29,56.21,56.29,9804.0,53.7282,53.7951,53.7187,53.7951,9804.0
2015-08-07 14:55:00,56.27,56.32,56.22,56.32,5780.0,53.776,53.8238,53.7282,53.8238,5780.0
2015-08-07 15:00:00,56.31,56.32,56.26,56.29,12156.0,53.8143,53.8238,53.7665,53.7951,12156.0
2015-08-07 15:05:00,56.3,56.32,56.28,56.32,7430.0,53.8047,53.8238,53.7856,53.8238,7430.0
2015-08-07 15:10:00,56.3,56.31,56.24,56.29,7200.0,53.8047,53.8143,53.7474,53.7951,7200.0
2015-08-07 15:15:00,56.31,56.32,56.27,56.29,5000.0,53.8143,53.8238,53.776,53.7951,5000.0
2015-08-07 15:20:00,56.3,56.42,56.29,56.42,17300.0,53.8047,53.9194,53.7951,53.9194,17300.0
2015-08-07 15:25:00,56.42,56.47,56.4,56.43,14700.0,53.9194,53.9672,53.9003,53.9289,14700.0
2015-08-07 15:30:00,56.44,56.45,56.41,56.41,22296.0,53.9385,53.948,53.9098,53.9098,22296.0
2015-08-07 15:35:00,56.38,56.42,56.37,56.38,9740.0,53.8811,53.9194,53.8716,53.8811,9740.0
2015-08-07 15:40:00,56.41,56.41,56.31,56.32,12012.0,53.9098,53.9098,53.8143,53.8238,12012.0
2015-08-07 15:45:00,56.33,56.37,56.32,56.33,19700.0,53.8334,53.8716,53.8238,53.8334,19700.0
2015-08-07 15:50:00,56.33,56.37,56.33,56.35,35300.0,53.8334,53.8716,53.8334,53.8525,35300.0
2015-08-07 15:55:00,56.35,56.38,56.32,56.38,58236.0,53.8525,53.8811,53.8238,53.8811,58236.0
2015-08-10 09:30:00,56.76,56.96,56.76,56.96,4494.0,54.2443,54.4354,54.2443,54.4354,4494.0
2015-08-10 09:35:00,56.94,57.1,56.92,56.92,5660.0,54.4163,54.5692,54.3972,54.3972,5660.0
2015-08-10 09:40:00,56.92,57.0,56.87,56.88,6150.0,54.3972,54.4737,54.3494,54.359,6150.0
2015-08-10 09:45:00,56.99,57.12,56.95,56.98,11800.0,54.4641,54.5884,54.4259,54.4546,11800.0
2015-08-10 09:50:00,57.03,57.08,56.98,56.99,8000.0,54.5023,54.5501,54.4546,54.4641,8000.0
2015-08-10 09:55:00,57.07,57.07,56.97,57.06,6680.0,54.5406,54.5406,54.445,54.531,6680.0
2015-08-10 10:00:00,57.06,57.06,56.95,56.95,6300.0,54.531,54.531,54.4259,54.4259,6300.0
2015-08-10 10:05:00,57.01,57.1,56.95,56.99,6834.0,54.4832,54.5692,54.4259,54.4641,6834.0
2015-08-10 10:10:00,57.05,57.08,56.9,56.93,6098.0,54.5215,54.5501,54.3781,54.4068,6098.0
2015-08-10 10:15:00,56.9,56.94,56.88,56.94,6200.0,54.3781,54.4163,54.359,54.4163,6200.0
2015-08-10 10:20:00,56.94,56.98,56.94,56.98,11006.0,54.4163,54.4546,54.4163,54.4546,11006.0
2015-08-10 10:25:00,56.96,57.05,56.96,57.02,4100.0,54.4354,54.5215,54.4354,54.4928,4100.0
2015-08-10 10:30:00,57.02,57.05,56.88,56.88,8072.0,54.4928,54.5215,54.359,54.359,8072.0
2015-08-10 10:35:00,56.85,56.87,56.74,56.8,7600.0,54.3303,54.3494,54.2252,54.2825,7600.0
2015-08-10 10:40:00,56.82,56.87,56.78,56.82,13182.0,54.3016,54.3494,54.2634,54.3016,13182.0
2015-08-10 10:45:00,56.88,56.88,56.88,56.88,400.0,54.359,54.359,54.359,54.359,400.0
2015-08-10 10:50:00,56.9,56.94,56.89,56.89,7688.0,54.3781,54.4163,54.3685,54.3685,7688.0
2015-08-10 10:55:00,56.92,56.97,56.92,56.97,3928.0,54.3972,54.445,54.3972,54.445,3928.0
2015-08-10 11:00:00,56.95,57.0,56.95,57.0,10940.0,54.4259,54.4737,54.4259,54.4737,10940.0
2015-08-10 11:05:00,57.02,57.05,56.98,56.98,7010.0,54.4928,54.5215,54.4546,54.4546,7010.0
2015-08-10 11:10:00,56.99,57.05,56.98,57.04,4906.0,54.4641,54.5215,54.4546,54.5119,4906.0
2015-08-10 11:15:00,57.02,57.02,57.0,57.02,600.0,54.4928,54.4928,54.4737,54.4928,600.0
2015-08-10 11:20:00,57.04,57.04,56.99,57.0,7396.0,54.5119,54.5119,54.4641,54.4737,7396.0
2015-08-10 11:25:00,57.02,57.02,56.97,56.97,4100.0,54.4928,54.4928,54.445,54.445,4100.0
2015-08-10 11:30:00,57.01,57.02,57.01,57.02,1598.0,54.4832,54.4928,54.4832,54.4928,1598.0
2015-08-10 11:35:00,57.04,57.04,56.99,57.01,5600.0,54.5119,54.5119,54.4641,54.4832,5600.0
2015-08-10 11:40:00,57.04,57.06,57.02,57.06,2270.0,54.5119,54.531,54.4928,54.531,2270.0
2015-08-10 11:45:00,57.09,57.1,56.99,56.99,11850.0,54.5597,54.5692,54.4641,54.4641,11850.0
2015-08-10 11:50:00,57.0,57.07,56.99,57.02,14428.0,54.4737,54.5406,54.4641,54.4928,14428.0
2015-08-10 11:55:00,57.0,57.04,57.0,57.01,4680.0,54.4737,54.5119,54.4737,54.4832,4680.0
2015-08-10 12:00:00,57.01,57.08,57.01,57.08,4200.0,54.4832,54.5501,54.4832,54.5501,4200.0
2015-08-10 12:05:00,57.11,57.11,57.08,57.09,400.0,54.5788,54.5788,54.5501,54.5597,400.0
2015-08-10 12:10:00,57.08,57.13,57.08,57.12,6000.0,54.5501,54.5979,54.5501,54.5884,6000.0
2015-08-10 12:15:00,57.12,57.17,57.12,57.16,5200.0,54.5884,54.6361,54.5884,54.6266,5200.0
2015-08-10 12:20:00,57.15,57.15,57.15,57.15,200.0,54.617,54.617,54.617,54.617,200.0
2015-08-10 12:25:00,57.27,57.3,57.22,57.29,3406.0,54.7317,54.7604,54.6839,54.7508,3406.0
2015-08-10 12:30:00,57.33,57.35,57.29,57.32,7418.0,54.789,54.8082,54.7508,54.7795,7418.0
2015-08-10 12:35:00,57.34,57.41,57.34,57.35,7000.0,54.7986,54.8655,54.7986,54.8082,7000.0
2015-08-10 12:40:00,57.34,57.35,57.26,57.29,3900.0,54.7986,54.8082,54.7221,54.7508,3900.0
2015-08-10 12:45:00,57.3,57.32,57.28,57.28,7410.0,54.7604,54.7795,54.7413,54.7413,7410.0
2015-08-10 12:50:00,57.28,57.28,57.24,57.24,1800.0,54.7413,54.7413,54.703,54.703,1800.0
2015-08-10 12:55:00,57.3,57.32,57.26,57.29,8878.0,54.7604,54.7795,54.7221,54.7508,8878.0
2015-08-10 13:00:00,57.29,57.3,57.25,57.28,14200.0,54.7508,54.7604,54.7126,54.7413,14200.0
2015-08-10 13:05:00,57.29,57.32,57.29,57.32,6400.0,54.7508,54.7795,54.7508,54.7795,6400.0
2015-08-10 13:10:00,57.32,57.32,57.28,57.31,10462.0,54.7795,54.7795,54.7413,54.7699,10462.0
2015-08-10 13:15:00,57.31,57.36,57.29,57.35,11200.0,54.7699,54.8177,54.7508,54.8082,11200.0
2015-08-10 13:20:00,57.38,57.48,57.36,57.48,6588.0,54.8368,54.9324,54.8177,54.9324,6588.0
2015-08-10 13:25:00,57.46,57.48,57.45,57.48,2800.0,54.9133,54.9324,54.9037,54.9324,2800.0
2015-08-10 13:30:00,57.46,57.46,57.44,57.44,3774.0,54.9133,54.9133,54.8942,54.8942,3774.0
2015-08-10 13:35:00,57.45,57.45,57.41,57.45,4822.0,54.9037,54.9037,54.8655,54.9037,4822.0
2015-08-10 13:40:00,57.42,57.45,57.42,57.45,3500.0,54.8751,54.9037,54.8751,54.9037,3500.0
2015-08-10 13:45:00,57.48,57.48,57.43,57.45,10932.0,54.9324,54.9324,54.8846,54.9037,10932.0
2015-08-10 13:50:00,57.45,57.46,57.43,57.44,2950.0,54.9037,54.9133,54.8846,54.8942,2950.0
2015-08-10 13:55:00,57.45,57.5,57.45,57.5,6948.0,54.9037,54.9515,54.9037,54.9515,6948.0
2015-08-10 14:00:00,57.5,57.52,57.46,57.48,16404.0,54.9515,54.9706,54.9133,54.9324,16404.0
2015-08-10 14:05:00,57.46,57.49,57.44,57.46,13332.0,54.9133,54.942,54.8942,54.9133,13332.0
2015-08-10 14:10:00,57.45,57.46,57.4,57.4,7426.0,54.9037,54.9133,54.8559,54.8559,7426.0
2015-08-10 14:15:00,57.43,57.48,57.43,57.44,10978.0,54.8846,54.9324,54.8846,54.8942,10978.0
2015-08-10 14:20:00,57.45,57.45,57.41,57.42,2900.0,54.9037,54.9037,54.8655,54.8751,2900.0
2015-08-10 14:25:00,57.42,57.43,57.4,57.4,22130.0,54.8751,54.8846,54.8559,54.8559,22130.0
2015-08-10 14:30:00,57.4,57.42,57.38,57.38,9304.0,54.8559,54.8751,54.8368,54.8368,9304.0
2015-08-10 14:35:00,57.38,57.41,57.38,57.38,1400.0,54.8368,54.8655,54.8368,54.8368,1400.0
2015-08-10 14:40:00,57.38,57.4,57.35,57.35,10038.0,54.8368,54.8559,54.8082,54.8082,10038.0
2015-08-10 14:45:00,57.33,57.41,57.33,57.41,5174.0,54.789,54.8655,54.789,54.8655,5174.0
2015-08-10 14:50:00,57.39,57.42,57.38,57.42,13774.0,54.8464,54.8751,54.8368,54.8751,13774.0
2015-08-10 14:55:00,57.43,57.43,57.4,57.41,6800.0,54.8846,54.8846,54.8559,54.8655,6800.0
2015-08-10 15:00:00,57.41,57.42,57.33,57.37,14114.0,54.8655,54.8751,54.789,54.8273,14114.0
2015-08-10 15:05:00,57.37,57.4,57.36,57.36,9502.0,54.8273,54.8559,54.8177,54.8177,9502.0
2015-08-10 15:10:00,57.36,57.38,57.36,57.37,8600.0,54.8177,54.8368,54.8177,54.8273,8600.0
2015-08-10 15:15:00,57.37,57.37,57.32,57.33,8734.0,54.8273,54.8273,54.7795,54.789,8734.0
2015-08-10 15:20:00,57.34,57.34,57.3,57.34,11296.0,54.7986,54.7986,54.7604,54.7986,11296.0
2015-08-10 15:25:00,57.34,57.34,57.3,57.3,6632.0,54.7986,54.7986,54.7604,54.7604,6632.0
2015-08-10 15:30:00,57.3,57.32,57.26,57.26,12322.0,54.7604,54.7795,54.7221,54.7221,12322.0
2015-08-10 15:35:00,57.28,57.32,57.27,57.27,14450.0,54.7413,54.7795,54.7317,54.7317,14450.0
2015-08-10 15:40:00,57.28,57.32,57.27,57.31,16396.0,54.7413,54.7795,54.7317,54.7699,16396.0
2015-08-10 15:45:00,57.31,57.33,57.27,57.29,20162.0,54.7699,54.789,54.7317,54.7508,20162.0
2015-08-10 15:50:00,57.29,57.29,57.26,57.29,20830.0,54.7508,54.7508,54.7221,54.7508,20830.0
2015-08-10 15:55:00,57.28,57.37,57.28,57.33,34128.0,54.7413,54.8273,54.7413,54.789,34128.0
2015-08-11 09:30:00,56.63,56.85,56.57,56.75,15118.0,54.1201,54.3303,54.0627,54.2347,15118.0
2015-08-11 09:35:00,56.77,57.14,56.77,57.01,4100.0,54.2539,54.6075,54.2539,54.4832,4100.0
2015-08-11 09:40:00,57.01,57.1,56.82,57.04,6500.0,54.4832,54.5692,54.3016,54.5119,6500.0
2015-08-11 09:45:00,56.98,57.04,56.87,57.04,10598.0,54.4546,54.5119,54.3494,54.5119,10598.0
2015-08-11 09:50:00,56.95,57.04,56.77,56.77,5226.0,54.4259,54.5119,54.2539,54.2539,5226.0
2015-08-11 09:55:00,56.77,56.83,56.66,56.83,7788.0,54.2539,54.3112,54.1487,54.3112,7788.0
2015-08-11 10:00:00,56.73,56.82,56.72,56.8,2800.0,54.2156,54.3016,54.2061,54.2825,2800.0
2015-08-11 10:05:00,56.75,56.77,56.62,56.73,11220.0,54.2347,54.2539,54.1105,54.2156,11220.0
2015-08-11 10:10:00,56.84,56.85,56.8,56.8,1200.0,54.3208,54.3303,54.2825,54.2825,1200.0
2015-08-11 10:15:00,56.81,56.91,56.81,56.89,8000.0,54.2921,54.3877,54.2921,54.3685,8000.0
2015-08-11 10:20:00,56.88,56.93,56.85,56.86,2624.0,54.359,54.4068,54.3303,54.3399,2624.0
2015-08-11 10:25:00,56.88,57.08,56.88,57.06,12062.0,54.359,54.5501,54.359,54.531,12062.0
2015-08-11 10:30:00,57.02,57.09,56.98,57.01,7874.0,54.4928,54.5597,54.4546,54.4832,7874.0
2015-08-11 10:35:00,57.04,57.04,57.0,57.04,1200.0,54.5119,54.5119,54.4737,54.5119,1200.0
2015-08-11 10:40:00,57.05,57.11,57.05,57.11,1600.0,54.5215,54.5788,54.5215,54.5788,1600.0
2015-08-11 10:45:00,57.1,57.19,57.1,57.18,16256.0,54.5692,54.6552,54.5692,54.6457,16256.0
2015-08-11 10:50:00,57.18,57.18,57.13,57.13,6600.0,54.6457,54.6457,54.5979,54.5979,6600.0
2015-08-11 10:55:00,57.12,57.16,57.08,57.08,4500.0,54.5884,54.6266,54.5501,54.5501,4500.0
2015-08-11 11:00:00,57.09,57.09,56.98,56.98,2600.0,54.5597,54.5597,54.4546,54.4546,2600.0
2015-08-11 11:05:00,56.96,56.96,56.81,56.81,3200.0,54.4354,54.4354,54.2921,54.2921,3200.0
2015-08-11 11:10:00,56.84,57.0,56.84,57.0,12474.0,54.3208,54.4737,54.3208,54.4737,12474.0
2015-08-11 11:15:00,56.98,56.98,56.86,56.86,7122.0,54.4546,54.4546,54.3399,54.3399,7122.0
2015-08-11 11:20:00,56.84,56.9,56.73,56.77,5018.0,54.3208,54.3781,54.2156,54.2539,5018.0
2015-08-11 11:25:00,56.77,56.77,56.71,56.73,3570.0,54.2539,54.2539,54.1965,54.2156,3570.0
2015-08-11 11:30:00,56.77,56.82,56.77,56.81,1500.0,54.2539,54.3016,54.2539,54.2921,1500.0
2015-08-11 11:35:00,56.81,56.81,56.72,56.73,5092.0,54.2921,54.2921,54.2061,54.2156,5092.0
2015-08-11 11:40:00,56.73,56.88,56.73,56.87,4200.0,54.2156,54.359,54.2156,54.3494,4200.0
2015-08-11 11:45:00,56.88,56.92,56.73,56.73,5400.0,54.359,54.3972,54.2156,54.2156,5400.0
2015-08-11 11:50:00,56.73,56.82,56.73,56.82,3850.0,54.2156,54.3016,54.2156,54.3016,3850.0
2015-08-11 11:55:00,56.83,56.83,56.76,56.82,7572.0,54.3112,54.3112,54.2443,54.3016,7572.0
2015-08-11 12:00:00,56.77,56.8,56.74,56.75,5336.0,54.2539,54.2825,54.2252,54.2347,5336.0
2015-08-11 12:05:00,56.71,56.82,56.71,56.82,11320.0,54.1965,54.3016,54.1965,54.3016,11320.0
2015-08-11 12:10:00,56.82,56.88,56.81,56.87,4200.0,54.3016,54.359,54.2921,54.3494,4200.0
2015-08-11 12:15:00,56.86,56.86,56.77,56.77,1960.0,54.3399,54.3399,54.2539,54.2539,1960.0
2015-08-11 12:20:00,56.8,56.8,56.66,56.66,6400.0,54.2825,54.2825,54.1487,54.1487,6400.0
2015-08-11 12:25:00,56.66,56.67,56.63,56.65,3600.0,54.1487,54.1583,54.1201,54.1392,3600.0
2015-08-11 12:30:00,56.63,56.71,56.63,56.69,6270.0,54.1201,54.1965,54.1201,54.1774,6270.0
2015-08-11 12:35:00,56.75,56.8,56.74,56.75,3500.0,54.2347,54.2825,54.2252,54.2347,3500.0
2015-08-11 12:40:00,56.75,56.75,56.74,56.74,800.0,54.2347,54.2347,54.2252,54.2252,800.0
2015-08-11 12:45:00,56.74,56.76,56.74,56.76,1660.0,54.2252,54.2443,54.2252,54.2443,1660.0
2015-08-11 12:50:00,56.79,56.85,56.78,56.79,2600.0,54.273,54.3303,54.2634,54.273,2600.0
2015-08-11 12:55:00,56.79,56.79,56.71,56.71,5122.0,54.273,54.273,54.1965,54.1965,5122.0
2015-08-11 13:00:00,56.66,56.69,56.65,56.66,1400.0,54.1487,54.1774,54.1392,54.1487,1400.0
2015-08-11 13:05:00,56.7,56.71,56.59,56.6,6400.0,54.187,54.1965,54.0818,54.0914,6400.0
2015-08-11 13:10:00,56.6,56.63,56.6,56.62,1954.0,54.0914,54.1201,54.0914,54.1105,1954.0
2015-08-11 13:15:00,56.62,56.65,56.6,56.65,2004.0,54.1105,54.1392,54.0914,54.1392,2004.0
2015-08-11 13:20:00,56.61,56.61,56.54,56.57,5200.0,54.101,54.101,54.0341,54.0627,5200.0
2015-08-11 13:25:00,56.58,56.66,56.58,56.66,2046.0,54.0723,54.1487,54.0723,54.1487,2046.0
2015-08-11 13:30:00,56.66,56.68,56.61,56.65,5120.0,54.1487,54.1679,54.101,54.1392,5120.0
2015-08-11 13:35:00,56.69,56.74,56.66,56.74,2200.0,54.1774,54.2252,54.1487,54.2252,2200.0
2015-08-11 13:40:00,56.78,56.82,56.76,56.82,3430.0,54.2634,54.3016,54.2443,54.3016,3430.0
2015-08-11 13:45:00,56.81,56.83,56.77,56.83,1200.0,54.2921,54.3112,54.2539,54.3112,1200.0
2015-08-11 13:50:00,56.83,56.83,56.75,56.82,2506.0,54.3112,54.3112,54.2347,54.3016,2506.0
2015-08-11 13:55:00,56.76,56.76,56.66,56.66,4600.0,54.2443,54.2443,54.1487,54.1487,4600.0
2015-08-11 14:00:00,56.66,56.68,56.63,56.63,2420.0,54.1487,54.1679,54.1201,54.1201,2420.0
2015-08-11 14:05:00,56.63,56.72,56.63,56.66,3200.0,54.1201,54.2061,54.1201,54.1487,3200.0
2015-08-11 14:10:00,56.67,56.77,56.67,56.77,19080.0,54.1583,54.2539,54.1583,54.2539,19080.0
2015-08-11 14:15:00,56.73,56.74,56.66,56.66,9200.0,54.2156,54.2252,54.1487,54.1487,9200.0
2015-08-11 14:20:00,56.66,56.7,56.63,56.7,2600.0,54.1487,54.187,54.1201,54.187,2600.0
2015-08-11 14:25:00,56.74,56.74,56.67,56.72,4104.0,54.2252,54.2252,54.1583,54.2061,4104.0
2015-08-11 14:30:00,56.68,56.74,56.68,56.73,2340.0,54.1679,54.2252,54.1679,54.2156,2340.0
2015-08-11 14:35:00,56.74,56.8,56.72,56.8,6138.0,54.2252,54.2825,54.2061,54.2825,6138.0
2015-08-11 14:40:00,56.78,56.92,56.78,56.92,4442.0,54.2634,54.3972,54.2634,54.3972,4442.0
2015-08-11 14:45:00,56.92,56.96,56.9,56.9,12036.0,54.3972,54.4354,54.3781,54.3781,12036.0
2015-08-11 14:50:00,56.85,56.92,56.83,56.92,3112.0,54.3303,54.3972,54.3112,54.3972,3112.0
2015-08-11 14:55:00,56.91,56.94,56.89,56.92,3200.0,54.3877,54.4163,54.3685,54.3972,3200.0
2015-08-11 15:00:00,56.95,57.01,56.91,56.96,16646.0,54.4259,54.4832,54.3877,54.4354,16646.0
2015-08-11 15:05:00,56.92,56.95,56.9,56.9,7902.0,54.3972,54.4259,54.3781,54.3781,7902.0
2015-08-11 15:10:00,56.9,56.96,56.89,56.96,5258.0,54.3781,54.4354,54.3685,54.4354,5258.0
2015-08-11 15:15:00,56.98,56.99,56.91,56.95,6200.0,54.4546,54.4641,54.3877,54.4259,6200.0
2015-08-11 15:20:00,56.97,56.97,56.93,56.95,3586.0,54.445,54.445,54.4068,54.4259,3586.0
2015-08-11 15:25:00,56.94,56.96,56.92,56.95,8800.0,54.4163,54.4354,54.3972,54.4259,8800.0
2015-08-11 15:30:00,56.95,56.97,56.85,56.85,10784.0,54.4259,54.445,54.3303,54.3303,10784.0
2015-08-11 15:35:00,56.9,56.97,56.9,56.97,8600.0,54.3781,54.445,54.3781,54.445,8600.0
2015-08-11 15:40:00,56.99,56.99,56.91,56.91,8680.0,54.4641,54.4641,54.3877,54.3877,8680.0
2015-08-11 15:45:00,56.93,56.97,56.92,56.93,14826.0,54.4068,54.445,54.3972,54.4068,14826.0
2015-08-11 15:50:00,56.96,57.09,56.96,57.09,18158.0,54.4354,54.5597,54.4354,54.5597,18158.0
2015-08-11 15:55:00,57.08,57.1,57.01,57.04,42356.0,54.5501,54.5692,54.4832,54.5119,42356.0
2015-08-12 09:30:00,56.77,56.77,56.32,56.58,15710.0,54.2633,54.2633,53.8332,54.0817,15710.0
2015-08-12 09:35:00,56.47,56.69,56.47,56.69,2400.0,53.9766,54.1869,53.9766,54.1869,2400.0
2015-08-12 09:40:00,56.77,56.77,56.45,56.66,3090.0,54.2633,54.2633,53.9575,54.1582,3090.0
2015-08-12 09:45:00,56.57,56.84,56.5,56.5,4152.0,54.0722,54.3302,54.0053,54.0053,4152.0
2015-08-12 09:50:00,56.45,56.79,56.45,56.69,5500.0,53.9575,54.2824,53.9575,54.1869,5500.0
2015-08-12 09:55:00,56.59,56.78,56.45,56.59,20584.0,54.0913,54.2729,53.9575,54.0913,20584.0
2015-08-12 10:00:00,56.52,56.52,56.35,56.41,3200.0,54.0244,54.0244,53.8619,53.9192,3200.0
2015-08-12 10:05:00,56.33,56.44,56.28,56.35,9320.0,53.8428,53.9479,53.795,53.8619,9320.0
2015-08-12 10:10:00,56.34,56.34,56.23,56.24,3600.0,53.8523,53.8523,53.7472,53.7567,3600.0
2015-08-12 10:15:00,56.24,56.26,56.16,56.16,1800.0,53.7567,53.7759,53.6803,53.6803,1800.0
2015-08-12 10:20:00,56.17,56.21,56.0,56.02,4220.0,53.6898,53.7281,53.5273,53.5464,4220.0
2015-08-12 10:25:00,55.99,56.1,55.99,56.04,1800.0,53.5178,53.6229,53.5178,53.5656,1800.0
2015-08-12 10:30:00,56.04,56.25,56.03,56.25,5124.0,53.5656,53.7663,53.556,53.7663,5124.0
2015-08-12 10:35:00,56.21,56.29,56.21,56.29,1400.0,53.7281,53.8045,53.7281,53.8045,1400.0
2015-08-12 10:40:00,56.35,56.35,56.24,56.24,7700.0,53.8619,53.8619,53.7567,53.7567,7700.0
2015-08-12 10:45:00,56.23,56.3,56.19,56.19,3490.0,53.7472,53.8141,53.7089,53.7089,3490.0
2015-08-12 10:50:00,56.28,56.29,56.1,56.1,8800.0,53.795,53.8045,53.6229,53.6229,8800.0
2015-08-12 10:55:00,56.13,56.13,56.02,56.06,6000.0,53.6516,53.6516,53.5464,53.5847,6000.0
2015-08-12 11:00:00,56.12,56.32,56.08,56.32,6000.0,53.642,53.8332,53.6038,53.8332,6000.0
2015-08-12 11:05:00,56.31,56.4,56.31,56.38,1800.0,53.8236,53.9097,53.8236,53.8906,1800.0
2015-08-12 11:10:00,56.4,56.44,56.4,56.42,1600.0,53.9097,53.9479,53.9097,53.9288,1600.0
2015-08-12 11:15:00,56.42,56.52,56.41,56.48,3400.0,53.9288,54.0244,53.9192,53.9861,3400.0
2015-08-12 11:20:00,56.49,56.5,56.42,56.43,4200.0,53.9957,54.0053,53.9288,53.9383,4200.0
2015-08-12 11:25:00,56.45,56.53,56.45,56.53,2200.0,53.9575,54.0339,53.9575,54.0339,2200.0
2015-08-12 11:30:00,56.53,56.54,56.46,56.5,2400.0,54.0339,54.0435,53.967,54.0053,2400.0
2015-08-12 11:35:00,56.45,56.5,56.45,56.48,4176.0,53.9575,54.0053,53.9575,53.9861,4176.0
2015-08-12 11:40:00,56.45,56.51,56.45,56.45,3244.0,53.9575,54.0148,53.9575,53.9575,3244.0
2015-08-12 11:45:00,56.46,56.48,56.44,56.48,800.0,53.967,53.9861,53.9479,53.9861,800.0
2015-08-12 11:50:00,56.48,56.48,56.39,56.41,6200.0,53.9861,53.9861,53.9001,53.9192,6200.0
2015-08-12 11:55:00,56.42,56.44,56.38,56.42,2000.0,53.9288,53.9479,53.8906,53.9288,2000.0
2015-08-12 12:00:00,56.47,56.48,56.41,56.44,4008.0,53.9766,53.9861,53.9192,53.9479,4008.0
2015-08-12 12:05:00,56.43,56.52,56.43,56.52,2000.0,53.9383,54.0244,53.9383,54.0244,2000.0
2015-08-12 12:10:00,56.52,56.6,56.52,56.59,4908.0,54.0244,54.1008,54.0244,54.0913,4908.0
2015-08-12 12:15:00,56.6,56.66,56.6,56.61,1686.0,54.1008,54.1582,54.1008,54.1104,1686.0
2015-08-12 12:20:00,56.6,56.67,56.59,56.63,7392.0,54.1008,54.1677,54.0913,54.1295,7392.0
2015-08-12 12:25:00,56.61,56.68,56.6,56.68,2800.0,54.1104,54.1773,54.1008,54.1773,2800.0
2015-08-12 12:30:00,56.68,56.72,56.68,56.72,3200.0,54.1773,54.2155,54.1773,54.2155,3200.0
2015-08-12 12:35:00,56.77,56.78,56.77,56.78,600.0,54.2633,54.2729,54.2633,54.2729,600.0
2015-08-12 12:40:00,56.78,56.83,56.77,56.81,5400.0,54.2729,54.3207,54.2633,54.3016,5400.0
2015-08-12 12:45:00,56.79,56.79,56.7,56.7,2600.0,54.2824,54.2824,54.1964,54.1964,2600.0
2015-08-12 12:50:00,56.71,56.71,56.69,56.69,600.0,54.206,54.206,54.1869,54.1869,600.0
2015-08-12 12:55:00,56.71,56.73,56.7,56.72,2400.0,54.206,54.2251,54.1964,54.2155,2400.0
2015-08-12 13:00:00,56.74,56.84,56.74,56.81,2600.0,54.2347,54.3302,54.2347,54.3016,2600.0
2015-08-12 13:05:00,56.83,56.84,56.79,56.79,4800.0,54.3207,54.3302,54.2824,54.2824,4800.0
2015-08-12 13:10:00,56.79,56.79,56.74,56.77,3484.0,54.2824,54.2824,54.2347,54.2633,3484.0
2015-08-12 13:15:00,56.8,56.88,56.8,56.87,4078.0,54.292,54.3685,54.292,54.3589,4078.0
2015-08-12 13:20:00,56.9,56.92,56.9,56.92,1000.0,54.3876,54.4067,54.3876,54.4067,1000.0
2015-08-12 13:25:00,56.95,56.97,56.91,56.95,9600.0,54.4354,54.4545,54.3972,54.4354,9600.0
2015-08-12 13:30:00,56.95,56.97,56.85,56.85,5496.0,54.4354,54.4545,54.3398,54.3398,5496.0
2015-08-12 13:35:00,56.85,56.85,56.83,56.83,1400.0,54.3398,54.3398,54.3207,54.3207,1400.0
2015-08-12 13:40:00,56.85,56.87,56.85,56.87,3064.0,54.3398,54.3589,54.3398,54.3589,3064.0
2015-08-12 13:45:00,56.85,56.99,56.85,56.99,7628.0,54.3398,54.4736,54.3398,54.4736,7628.0
2015-08-12 13:50:00,57.0,57.14,57.0,57.14,4000.0,54.4832,54.617,54.4832,54.617,4000.0
2015-08-12 13:55:00,57.14,57.14,57.1,57.13,5280.0,54.617,54.617,54.5788,54.6074,5280.0
2015-08-12 14:00:00,57.12,57.12,56.99,56.99,6000.0,54.5979,54.5979,54.4736,54.4736,6000.0
2015-08-12 14:05:00,57.01,57.02,56.93,56.98,8036.0,54.4927,54.5023,54.4163,54.4641,8036.0
2015-08-12 14:10:00,57.01,57.13,57.01,57.13,2200.0,54.4927,54.6074,54.4927,54.6074,2200.0
2015-08-12 14:15:00,57.1,57.12,57.05,57.05,7194.0,54.5788,54.5979,54.531,54.531,7194.0
2015-08-12 14:20:00,57.08,57.11,57.06,57.06,7324.0,54.5596,54.5883,54.5405,54.5405,7324.0
2015-08-12 14:25:00,57.08,57.09,57.04,57.04,9090.0,54.5596,54.5692,54.5214,54.5214,9090.0
2015-08-12 14:30:00,57.05,57.07,56.96,57.02,8800.0,54.531,54.5501,54.4449,54.5023,8800.0
2015-08-12 14:35:00,57.02,57.17,57.01,57.17,6638.0,54.5023,54.6457,54.4927,54.6457,6638.0
2015-08-12 14:40:00,57.15,57.24,57.15,57.22,5600.0,54.6266,54.7126,54.6266,54.6935,5600.0
2015-08-12 14:45:00,57.21,57.37,57.18,57.37,9940.0,54.6839,54.8368,54.6552,54.8368,9940.0
2015-08-12 14:50:00,57.36,57.36,57.28,57.33,7814.0,54.8273,54.8273,54.7508,54.7986,7814.0
2015-08-12 14:55:00,57.33,57.42,57.31,57.4,9100.0,54.7986,54.8846,54.7795,54.8655,9100.0
2015-08-12 15:00:00,57.39,57.42,57.35,57.35,12532.0,54.856,54.8846,54.8177,54.8177,12532.0
2015-08-12 15:05:00,57.37,57.37,57.29,57.31,4400.0,54.8368,54.8368,54.7604,54.7795,4400.0
2015-08-12 15:10:00,57.32,57.38,57.32,57.35,6770.0,54.789,54.8464,54.789,54.8177,6770.0
2015-08-12 15:15:00,57.33,57.35,57.31,57.34,6652.0,54.7986,54.8177,54.7795,54.8082,6652.0
2015-08-12 15:20:00,57.35,57.43,57.34,57.43,7590.0,54.8177,54.8942,54.8082,54.8942,7590.0
2015-08-12 15:25:00,57.44,57.49,57.4,57.48,5766.0,54.9037,54.9515,54.8655,54.942,5766.0
2015-08-12 15:30:00,57.48,57.55,57.45,57.55,14346.0,54.942,55.0089,54.9133,55.0089,14346.0
2015-08-12 15:35:00,57.55,57.58,57.46,57.46,13080.0,55.0089,55.0376,54.9229,54.9229,13080.0
2015-08-12 15:40:00,57.47,57.47,57.34,57.35,12768.0,54.9324,54.9324,54.8082,54.8177,12768.0
2015-08-12 15:45:00,57.34,57.36,57.29,57.32,22914.0,54.8082,54.8273,54.7604,54.789,22914.0
2015-08-12 15:50:00,57.3,57.35,57.26,57.29,34496.0,54.7699,54.8177,54.7317,54.7604,34496.0
2015-08-12 15:55:00,57.29,57.29,57.23,57.29,54680.0,54.7604,54.7604,54.703,54.7604,54680.0
2015-08-13 09:30:00,57.34,57.6,57.34,57.6,6946.0,54.8082,55.0567,54.8082,55.0567,6946.0
2015-08-13 09:35:00,57.49,57.49,57.25,57.34,6200.0,54.9515,54.9515,54.7221,54.8082,6200.0
2015-08-13 09:40:00,57.28,57.33,57.04,57.15,8772.0,54.7508,54.7986,54.5214,54.6266,8772.0
2015-08-13 09:45:00,57.15,57.31,57.15,57.28,1600.0,54.6266,54.7795,54.6266,54.7508,1600.0
2015-08-13 09:50:00,57.28,57.28,57.28,57.28,0.0,54.7508,54.7508,54.7508,54.7508,0.0
2015-08-13 09:55:00,57.33,57.33,57.16,57.16,3200.0,54.7986,54.7986,54.6361,54.6361,3200.0
2015-08-13 10:00:00,57.17,57.2,57.16,57.2,1320.0,54.6457,54.6743,54.6361,54.6743,1320.0
2015-08-13 10:05:00,57.15,57.32,57.15,57.27,3210.0,54.6266,54.789,54.6266,54.7413,3210.0
2015-08-13 10:10:00,57.35,57.35,57.22,57.23,3800.0,54.8177,54.8177,54.6935,54.703,3800.0
2015-08-13 10:15:00,57.2,57.22,57.1,57.2,4400.0,54.6743,54.6935,54.5788,54.6743,4400.0
2015-08-13 10:20:00,57.29,57.3,57.21,57.3,6894.0,54.7604,54.7699,54.6839,54.7699,6894.0
2015-08-13 10:25:00,57.28,57.42,57.28,57.42,5000.0,54.7508,54.8846,54.7508,54.8846,5000.0
2015-08-13 10:30:00,57.4,57.48,57.38,57.48,2200.0,54.8655,54.942,54.8464,54.942,2200.0
2015-08-13 10:35:00,57.46,57.58,57.46,57.56,2600.0,54.9229,55.0376,54.9229,55.0185,2600.0
2015-08-13 10:40:00,57.65,57.65,57.52,57.52,11600.0,55.1045,55.1045,54.9802,54.9802,11600.0
2015-08-13 10:45:00,57.5,57.54,57.41,57.41,4600.0,54.9611,54.9993,54.8751,54.8751,4600.0
2015-08-13 10:50:00,57.37,57.46,57.37,57.46,2252.0,54.8368,54.9229,54.8368,54.9229,2252.0
2015-08-13 10:55:00,57.49,57.49,57.42,57.42,2200.0,54.9515,54.9515,54.8846,54.8846,2200.0
2015-08-13 11:00:00,57.43,57.48,57.43,57.43,2800.0,54.8942,54.942,54.8942,54.8942,2800.0
2015-08-13 11:05:00,57.47,57.47,57.33,57.35,1424.0,54.9324,54.9324,54.7986,54.8177,1424.0
2015-08-13 11:10:00,57.31,57.43,57.24,57.41,5540.0,54.7795,54.8942,54.7126,54.8751,5540.0
2015-08-13 11:15:00,57.44,57.56,57.44,57.56,8290.0,54.9037,55.0185,54.9037,55.0185,8290.0
2015-08-13 11:20:00,57.56,57.58,57.44,57.47,29040.0,55.0185,55.0376,54.9037,54.9324,29040.0
2015-08-13 11:25:00,57.43,57.45,57.34,57.4,5600.0,54.8942,54.9133,54.8082,54.8655,5600.0
2015-08-13 11:30:00,57.35,57.38,57.35,57.38,2600.0,54.8177,54.8464,54.8177,54.8464,2600.0
2015-08-13 11:35:00,57.38,57.43,57.35,57.35,13240.0,54.8464,54.8942,54.8177,54.8177,13240.0
2015-08-13 11:40:00,57.38,57.43,57.35,57.35,7804.0,54.8464,54.8942,54.8177,54.8177,7804.0
2015-08-13 11:45:00,57.37,57.49,57.37,57.49,2714.0,54.8368,54.9515,54.8368,54.9515,2714.0
2015-08-13 11:50:00,57.43,57.49,57.35,57.38,9986.0,54.8942,54.9515,54.8177,54.8464,9986.0
2015-08-13 11:55:00,57.38,57.44,57.38,57.43,6784.0,54.8464,54.9037,54.8464,54.8942,6784.0
2015-08-13 12:00:00,57.41,57.46,57.38,57.42,14580.0,54.8751,54.9229,54.8464,54.8846,14580.0
2015-08-13 12:05:00,57.44,57.52,57.41,57.46,21020.0,54.9037,54.9802,54.8751,54.9229,21020.0
2015-08-13 12:10:00,57.52,57.52,57.47,57.48,3600.0,54.9802,54.9802,54.9324,54.942,3600.0
2015-08-13 12:15:00,57.48,57.48,57.47,57.47,1400.0,54.942,54.942,54.9324,54.9324,1400.0
2015-08-13 12:20:00,57.52,57.52,57.48,57.48,1200.0,54.9802,54.9802,54.942,54.942,1200.0
2015-08-13 12:25:00,57.48,57.57,57.48,57.57,2800.0,54.942,55.028,54.942,55.028,2800.0
2015-08-13 12:30:00,57.51,57.58,57.48,57.56,6800.0,54.9707,55.0376,54.942,55.0185,6800.0
2015-08-13 12:35:00,57.57,57.64,57.57,57.6,3900.0,55.028,55.0949,55.028,55.0567,3900.0
2015-08-13 12:40:00,57.65,57.65,57.52,57.56,7800.0,55.1045,55.1045,54.9802,55.0185,7800.0
2015-08-13 12:45:00,57.57,57.57,57.55,57.55,1200.0,55.028,55.028,55.0089,55.0089,1200.0
2015-08-13 12:50:00,57.58,57.69,57.58,57.69,7400.0,55.0376,55.1427,55.0376,55.1427,7400.0
2015-08-13 12:55:00,57.7,57.74,57.62,57.67,3260.0,55.1523,55.1905,55.0758,55.1236,3260.0
2015-08-13 13:00:00,57.64,57.69,57.57,57.69,3000.0,55.0949,55.1427,55.028,55.1427,3000.0
2015-08-13 13:05:00,57.69,57.74,57.69,57.69,2600.0,55.1427,55.1905,55.1427,55.1427,2600.0
2015-08-13 13:10:00,57.68,57.7,57.68,57.69,1606.0,55.1332,55.1523,55.1332,55.1427,1606.0
2015-08-13 13:15:00,57.72,57.72,57.67,57.67,1600.0,55.1714,55.1714,55.1236,55.1236,1600.0
2015-08-13 13:20:00,57.67,57.71,57.63,57.67,800.0,55.1236,55.1618,55.0854,55.1236,800.0
2015-08-13 13:25:00,57.63,57.69,57.63,57.67,4000.0,55.0854,55.1427,55.0854,55.1236,4000.0
2015-08-13 13:30:00,57.69,57.73,57.67,57.7,6400.0,55.1427,55.1809,55.1236,55.1523,6400.0
2015-08-13 13:35:00,57.7,57.77,57.7,57.77,10050.0,55.1523,55.2192,55.1523,55.2192,10050.0
2015-08-13 13:40:00,57.75,57.77,57.74,57.77,15200.0,55.2001,55.2192,55.1905,55.2192,15200.0
2015-08-13 13:45:00,57.77,57.84,57.76,57.83,4000.0,55.2192,55.2861,55.2096,55.2765,4000.0
2015-08-13 13:50:00,57.82,57.84,57.8,57.8,12000.0,55.267,55.2861,55.2479,55.2479,12000.0
2015-08-13 13:55:00,57.8,57.9,57.8,57.9,6600.0,55.2479,55.3434,55.2479,55.3434,6600.0
2015-08-13 14:00:00,57.89,57.94,57.85,57.93,7198.0,55.3339,55.3817,55.2956,55.3721,7198.0
2015-08-13 14:05:00,57.97,57.97,57.92,57.92,3400.0,55.4103,55.4103,55.3626,55.3626,3400.0
2015-08-13 14:10:00,57.94,57.96,57.92,57.92,2600.0,55.3817,55.4008,55.3626,55.3626,2600.0
2015-08-13 14:15:00,57.91,57.99,57.9,57.99,8530.0,55.353,55.4295,55.3434,55.4295,8530.0
2015-08-13 14:20:00,57.97,58.01,57.97,57.98,6618.0,55.4103,55.4486,55.4103,55.4199,6618.0
2015-08-13 14:25:00,58.0,58.04,57.99,57.99,1200.0,55.439,55.4773,55.4295,55.4295,1200.0
2015-08-13 14:30:00,58.03,58.03,57.92,57.92,7400.0,55.4677,55.4677,55.3626,55.3626,7400.0
2015-08-13 14:35:00,57.95,58.02,57.95,57.95,11400.0,55.3912,55.4581,55.3912,55.3912,11400.0
2015-08-13 14:40:00,57.95,58.03,57.95,58.03,2600.0,55.3912,55.4677,55.3912,55.4677,2600.0
2015-08-13 14:45:00,58.04,58.05,58.0,58.02,2800.0,55.4773,55.4868,55.439,55.4581,2800.0
2015-08-13 14:50:00,58.05,58.05,58.05,58.05,800.0,55.4868,55.4868,55.4868,55.4868,800.0
2015-08-13 14:55:00,58.02,58.05,57.98,57.99,6442.0,55.4581,55.4868,55.4199,55.4295,6442.0
2015-08-13 15:00:00,58.0,58.0,57.91,57.91,4012.0,55.439,55.439,55.353,55.353,4012.0
2015-08-13 15:05:00,57.91,57.91,57.76,57.76,8040.0,55.353,55.353,55.2096,55.2096,8040.0
2015-08-13 15:10:00,57.77,57.85,57.73,57.85,24838.0,55.2192,55.2956,55.1809,55.2956,24838.0
2015-08-13 15:15:00,57.81,57.86,57.81,57.86,1400.0,55.2574,55.3052,55.2574,55.3052,1400.0
2015-08-13 15:20:00,57.83,57.83,57.68,57.68,5898.0,55.2765,55.2765,55.1332,55.1332,5898.0
2015-08-13 15:25:00,57.66,57.72,57.66,57.71,7674.0,55.114,55.1714,55.114,55.1618,7674.0
2015-08-13 15:30:00,57.71,57.71,57.63,57.63,5264.0,55.1618,55.1618,55.0854,55.0854,5264.0
2015-08-13 15:35:00,57.61,57.63,57.54,57.63,6216.0,55.0662,55.0854,54.9993,55.0854,6216.0
2015-08-13 15:40:00,57.63,57.66,57.54,57.6,9500.0,55.0854,55.114,54.9993,55.0567,9500.0
2015-08-13 15:45:00,57.62,57.79,57.6,57.76,18586.0,55.0758,55.2383,55.0567,55.2096,18586.0
2015-08-13 15:50:00,57.75,57.77,57.73,57.75,21382.0,55.2001,55.2192,55.1809,55.2001,21382.0
2015-08-13 15:55:00,57.78,58.03,57.77,58.0,292620.0,55.2287,55.4677,55.2192,55.439,292620.0
2015-08-14 09:30:00,57.85,58.08,57.48,57.77,12276.0,55.2956,55.5155,54.942,55.2192,12276.0
2015-08-14 09:35:00,57.88,57.88,57.73,57.73,3632.0,55.3243,55.3243,55.1809,55.1809,3632.0
2015-08-14 09:40:00,57.53,57.79,57.53,57.73,4030.0,54.9898,55.2383,54.9898,55.1809,4030.0
2015-08-14 09:45:00,57.74,57.75,57.67,57.73,4000.0,55.1905,55.2001,55.1236,55.1809,4000.0
2015-08-14 09:50:00,57.7,57.86,57.7,57.85,2200.0,55.1523,55.3052,55.1523,55.2956,2200.0
2015-08-14 09:55:00,57.85,57.92,57.81,57.92,4260.0,55.2956,55.3626,55.2574,55.3626,4260.0
2015-08-14 10:00:00,57.9,57.91,57.82,57.85,5400.0,55.3434,55.353,55.267,55.2956,5400.0
2015-08-14 10:05:00,57.85,57.9,57.77,57.77,9808.0,55.2956,55.3434,55.2192,55.2192,9808.0
2015-08-14 10:10:00,57.83,57.83,57.71,57.71,5794.0,55.2765,55.2765,55.1618,55.1618,5794.0
2015-08-14 10:15:00,57.77,57.87,57.72,57.87,7000.0,55.2192,55.3148,55.1714,55.3148,7000.0
2015-08-14 10:20:00,57.84,57.93,57.81,57.85,7000.0,55.2861,55.3721,55.2574,55.2956,7000.0
2015-08-14 10:25:00,57.85,57.88,57.8,57.8,4430.0,55.2956,55.3243,55.2479,55.2479,4430.0
2015-08-14 10:30:00,57.78,57.88,57.78,57.86,5900.0,55.2287,55.3243,55.2287,55.3052,5900.0
2015-08-14 10:35:00,57.82,57.88,57.77,57.88,8000.0,55.267,55.3243,55.2192,55.3243,8000.0
2015-08-14 10:40:00,57.87,57.9,57.82,57.88,16200.0,55.3148,55.3434,55.267,55.3243,16200.0
2015-08-14 10:45:00,57.85,57.97,57.82,57.91,15600.0,55.2956,55.4103,55.267,55.353,15600.0
2015-08-14 10:50:00,57.92,57.97,57.9,57.96,2600.0,55.3626,55.4103,55.3434,55.4008,2600.0
2015-08-14 10:55:00,57.96,57.97,57.91,57.97,2000.0,55.4008,55.4103,55.353,55.4103,2000.0
2015-08-14 11:00:00,57.91,57.94,57.82,57.92,14534.0,55.353,55.3817,55.267,55.3626,14534.0
2015-08-14 11:05:00,57.94,57.97,57.87,57.93,5800.0,55.3817,55.4103,55.3148,55.3721,5800.0
2015-08-14 11:10:00,57.93,57.93,57.84,57.84,4830.0,55.3721,55.3721,55.2861,55.2861,4830.0
2015-08-14 11:15:00,57.81,57.89,57.8,57.84,7700.0,55.2574,55.3339,55.2479,55.2861,7700.0
2015-08-14 11:20:00,57.84,57.96,57.82,57.94,9502.0,55.2861,55.4008,55.267,55.3817,9502.0
2015-08-14 11:25:00,57.95,57.98,57.95,57.98,2000.0,55.3912,55.4199,55.3912,55.4199,2000.0
2015-08-14 11:30:00,57.98,57.98,57.92,57.97,4200.0,55.4199,55.4199,55.3626,55.4103,4200.0
2015-08-14 11:35:00,57.97,57.97,57.9,57.9,5390.0,55.4103,55.4103,55.3434,55.3434,5390.0
2015-08-14 11:40:00,57.95,57.96,57.91,57.96,11000.0,55.3912,55.4008,55.353,55.4008,11000.0
2015-08-14 11:45:00,57.92,58.0,57.92,57.97,11600.0,55.3626,55.439,55.3626,55.4103,11600.0
2015-08-14 11:50:00,57.99,58.1,57.99,58.1,6200.0,55.4295,55.5346,55.4295,55.5346,6200.0
2015-08-14 11:55:00,58.06,58.12,58.05,58.1,11096.0,55.4964,55.5537,55.4868,55.5346,11096.0
2015-08-14 12:00:00,58.12,58.15,58.09,58.14,14200.0,55.5537,55.5824,55.525,55.5728,14200.0
2015-08-14 12:05:00,58.13,58.13,58.04,58.08,16190.0,55.5633,55.5633,55.4773,55.5155,16190.0
2015-08-14 12:10:00,58.04,58.08,58.04,58.08,2600.0,55.4773,55.5155,55.4773,55.5155,2600.0
2015-08-14 12:15:00,58.07,58.08,58.04,58.05,2800.0,55.5059,55.5155,55.4773,55.4868,2800.0
2015-08-14 12:20:00,58.08,58.08,57.95,57.95,6000.0,55.5155,55.5155,55.3912,55.3912,6000.0
2015-08-14 12:25:00,57.96,58.05,57.96,57.98,5000.0,55.4008,55.4868,55.4008,55.4199,5000.0
2015-08-14 12:30:00,58.02,58.02,58.0,58.02,1400.0,55.4581,55.4581,55.439,55.4581,1400.0
2015-08-14 12:35:00,58.03,58.03,58.02,58.02,1000.0,55.4677,55.4677,55.4581,55.4581,1000.0
2015-08-14 12:40:00,58.07,58.07,57.99,57.99,1300.0,55.5059,55.5059,55.4295,55.4295,1300.0
2015-08-14 12:45:00,57.97,58.01,57.94,57.94,3400.0,55.4103,55.4486,55.3817,55.3817,3400.0
2015-08-14 12:50:00,57.9,57.9,57.84,57.85,3340.0,55.3434,55.3434,55.2861,55.2956,3340.0
2015-08-14 12:55:00,57.87,57.97,57.87,57.93,8162.0,55.3148,55.4103,55.3148,55.3721,8162.0
2015-08-14 13:00:00,57.97,58.1,57.96,58.1,7400.0,55.4103,55.5346,55.4008,55.5346,7400.0
2015-08-14 13:05:00,58.1,58.27,58.09,58.27,8600.0,55.5346,55.6971,55.525,55.6971,8600.0
2015-08-14 13:10:00,58.27,58.27,58.17,58.24,4200.0,55.6971,55.6971,55.6015,55.6684,4200.0
2015-08-14 13:15:00,58.27,58.33,58.27,58.33,2600.0,55.6971,55.7545,55.6971,55.7545,2600.0
2015-08-14 13:20:00,58.33,58.39,58.32,58.39,3600.0,55.7545,55.8118,55.7449,55.8118,3600.0
2015-08-14 13:25:00,58.33,58.38,58.3,58.35,9620.0,55.7545,55.8022,55.7258,55.7736,9620.0
2015-08-14 13:30:00,58.35,58.45,58.35,58.45,7000.0,55.7736,55.8692,55.7736,55.8692,7000.0
2015-08-14 13:35:00,58.44,58.44,58.34,58.35,5540.0,55.8596,55.8596,55.764,55.7736,5540.0
2015-08-14 13:40:00,58.32,58.39,58.31,58.39,8000.0,55.7449,55.8118,55.7353,55.8118,8000.0
2015-08-14 13:45:00,58.4,58.41,58.3,58.32,26760.0,55.8214,55.8309,55.7258,55.7449,26760.0
2015-08-14 13:50:00,58.25,58.3,58.25,58.3,4100.0,55.678,55.7258,55.678,55.7258,4100.0
2015-08-14 13:55:00,58.3,58.38,58.3,58.33,15200.0,55.7258,55.8022,55.7258,55.7545,15200.0
2015-08-14 14:00:00,58.31,58.39,58.31,58.39,5600.0,55.7353,55.8118,55.7353,55.8118,5600.0
2015-08-14 14:05:00,58.38,58.41,58.37,58.4,6510.0,55.8022,55.8309,55.7927,55.8214,6510.0
2015-08-14 14:10:00,58.4,58.51,58.4,58.49,18834.0,55.8214,55.9265,55.8214,55.9074,18834.0
2015-08-14 14:15:00,58.5,58.5,58.47,58.49,8444.0,55.9169,55.9169,55.8883,55.9074,8444.0
2015-08-14 14:20:00,58.49,58.49,58.44,58.44,1800.0,55.9074,55.9074,55.8596,55.8596,1800.0
2015-08-14 14:25:00,58.48,58.52,58.43,58.47,10674.0,55.8978,55.9361,55.85,55.8883,10674.0
2015-08-14 14:30:00,58.41,58.52,58.39,58.5,10040.0,55.8309,55.9361,55.8118,55.9169,10040.0
2015-08-14 14:35:00,58.5,58.52,58.47,58.51,53076.0,55.9169,55.9361,55.8883,55.9265,53076.0
2015-08-14 14:40:00,58.51,58.53,58.5,58.51,17210.0,55.9265,55.9456,55.9169,55.9265,17210.0
2015-08-14 14:45:00,58.5,58.56,58.49,58.56,48784.0,55.9169,55.9743,55.9074,55.9743,48784.0
2015-08-14 14:50:00,58.56,58.6,58.54,58.6,15300.0,55.9743,56.0125,55.9552,56.0125,15300.0
2015-08-14 14:55:00,58.57,58.59,58.54,58.55,9050.0,55.9839,56.003,55.9552,55.9647,9050.0
2015-08-14 15:00:00,58.55,58.55,58.45,58.52,14234.0,55.9647,55.9647,55.8692,55.9361,14234.0
2015-08-14 15:05:00,58.55,58.59,58.55,58.59,1200.0,55.9647,56.003,55.9647,56.003,1200.0
2015-08-14 15:10:00,58.56,58.56,58.5,58.56,6846.0,55.9743,55.9743,55.9169,55.9743,6846.0
2015-08-14 15:15:00,58.55,58.55,58.49,58.49,3500.0,55.9647,55.9647,55.9074,55.9074,3500.0
2015-08-14 15:20:00,58.5,58.58,58.5,58.57,30990.0,55.9169,55.9934,55.9169,55.9839,30990.0
2015-08-14 15:25:00,58.58,58.58,58.55,58.58,11624.0,55.9934,55.9934,55.9647,55.9934,11624.0
2015-08-14 15:30:00,58.58,58.64,58.58,58.61,20094.0,55.9934,56.0508,55.9934,56.0221,20094.0
2015-08-14 15:35:00,58.6,58.63,58.49,58.49,42640.0,56.0125,56.0412,55.9074,55.9074,42640.0
2015-08-14 15:40:00,58.49,58.52,58.47,58.51,57314.0,55.9074,55.9361,55.8883,55.9265,57314.0
2015-08-14 15:45:00,58.5,58.55,58.46,58.47,34466.0,55.9169,55.9647,55.8787,55.8883,34466.0
2015-08-14 15:50:00,58.49,58.52,58.43,58.43,42730.0,55.9074,55.9361,55.85,55.85,42730.0
2015-08-14 15:55:00,58.43,58.54,58.39,58.5,88176.0,55.85,55.9552,55.8118,55.9169,88176.0
2015-08-17 09:30:00,58.16,58.16,58.02,58.02,36376.0,55.592,55.592,55.4581,55.4581,36376.0
2015-08-17 09:35:00,57.92,57.99,57.76,57.77,7270.0,55.3626,55.4295,55.2096,55.2192,7270.0
2015-08-17 09:40:00,57.84,57.93,57.75,57.75,4600.0,55.2861,55.3721,55.2001,55.2001,4600.0
2015-08-17 09:45:00,57.76,57.97,57.75,57.97,9504.0,55.2096,55.4103,55.2001,55.4103,9504.0
2015-08-17 09:50:00,57.98,58.02,57.98,58.02,1000.0,55.4199,55.4581,55.4199,55.4581,1000.0
2015-08-17 09:55:00,57.98,58.2,57.98,58.09,4600.0,55.4199,55.6302,55.4199,55.525,4600.0
2015-08-17 10:00:00,58.08,58.08,57.9,57.99,4030.0,55.5155,55.5155,55.3434,55.4295,4030.0
2015-08-17 10:05:00,58.02,58.06,58.02,58.06,1252.0,55.4581,55.4964,55.4581,55.4964,1252.0
2015-08-17 10:10:00,58.08,58.13,58.08,58.13,1800.0,55.5155,55.5633,55.5155,55.5633,1800.0
2015-08-17 10:15:00,58.16,58.44,58.16,58.44,9000.0,55.592,55.8596,55.592,55.8596,9000.0
2015-08-17 10:20:00,58.45,58.53,58.44,58.52,3000.0,55.8692,55.9456,55.8596,55.9361,3000.0
2015-08-17 10:25:00,58.52,58.66,58.49,58.49,23280.0,55.9361,56.0699,55.9074,55.9074,23280.0
2015-08-17 10:30:00,58.47,58.48,58.43,58.44,1200.0,55.8883,55.8978,55.85,55.8596,1200.0
2015-08-17 10:35:00,58.49,58.49,58.31,58.33,5200.0,55.9074,55.9074,55.7353,55.7545,5200.0
2015-08-17 10:40:00,58.35,58.4,58.27,58.37,3640.0,55.7736,55.8214,55.6971,55.7927,3640.0
2015-08-17 10:45:00,58.41,58.44,58.35,58.35,4766.0,55.8309,55.8596,55.7736,55.7736,4766.0
2015-08-17 10:50:00,58.37,58.37,58.27,58.35,13194.0,55.7927,55.7927,55.6971,55.7736,13194.0
2015-08-17 10:55:00,58.4,58.51,58.4,58.49,6540.0,55.8214,55.9265,55.8214,55.9074,6540.0
2015-08-17 11:00:00,58.57,58.57,58.46,58.52,6200.0,55.9839,55.9839,55.8787,55.9361,6200.0
2015-08-17 11:05:00,58.43,58.49,58.41,58.49,10212.0,55.85,55.9074,55.8309,55.9074,10212.0
2015-08-17 11:10:00,58.5,58.56,58.49,58.49,2400.0,55.9169,55.9743,55.9074,55.9074,2400.0
2015-08-17 11:15:00,58.56,58.57,58.49,58.51,2800.0,55.9743,55.9839,55.9074,55.9265,2800.0
2015-08-17 11:20:00,58.46,58.52,58.46,58.47,2208.0,55.8787,55.9361,55.8787,55.8883,2208.0
2015-08-17 11:25:00,58.46,58.46,58.35,58.35,2200.0,55.8787,55.8787,55.7736,55.7736,2200.0
2015-08-17 11:30:00,58.37,58.46,58.37,58.46,1200.0,55.7927,55.8787,55.7927,55.8787,1200.0
2015-08-17 11:35:00,58.45,58.45,58.4,58.45,1700.0,55.8692,55.8692,55.8214,55.8692,1700.0
2015-08-17 11:40:00,58.47,58.49,58.41,58.49,6320.0,55.8883,55.9074,55.8309,55.9074,6320.0
2015-08-17 11:45:00,58.49,58.59,58.49,58.59,3200.0,55.9074,56.003,55.9074,56.003,3200.0
2015-08-17 11:50:00,58.6,58.63,58.55,58.6,5880.0,56.0125,56.0412,55.9647,56.0125,5880.0
2015-08-17 11:55:00,58.58,58.58,58.58,58.58,200.0,55.9934,55.9934,55.9934,55.9934,200.0
2015-08-17 12:00:00,58.61,58.72,58.59,58.66,4800.0,56.0221,56.1272,56.003,56.0699,4800.0
2015-08-17 12:05:00,58.66,58.67,58.66,58.67,1300.0,56.0699,56.0794,56.0699,56.0794,1300.0
2015-08-17 12:10:00,58.7,58.7,58.64,58.66,4800.0,56.1081,56.1081,56.0508,56.0699,4800.0
2015-08-17 12:15:00,58.61,58.61,58.61,58.61,400.0,56.0221,56.0221,56.0221,56.0221,400.0
2015-08-17 12:20:00,58.65,58.66,58.65,58.65,2400.0,56.0603,56.0699,56.0603,56.0603,2400.0
2015-08-17 12:25:00,58.64,58.64,58.51,58.55,4114.0,56.0508,56.0508,55.9265,55.9647,4114.0
2015-08-17 12:30:00,58.51,58.6,58.51,58.6,2600.0,55.9265,56.0125,55.9265,56.0125,2600.0
2015-08-17 12:35:00,58.58,58.58,58.52,58.57,5800.0,55.9934,55.9934,55.9361,55.9839,5800.0
2015-08-17 12:40:00,58.58,58.67,58.52,58.67,7600.0,55.9934,56.0794,55.9361,56.0794,7600.0
2015-08-17 12:45:00,58.71,58.72,58.63,58.63,4000.0,56.1177,56.1272,56.0412,56.0412,4000.0
2015-08-17 12:50:00,58.62,58.62,58.54,58.54,2600.0,56.0316,56.0316,55.9552,55.9552,2600.0
2015-08-17 12:55:00,58.57,58.62,58.57,58.6,2600.0,55.9839,56.0316,55.9839,56.0125,2600.0
2015-08-17 13:00:00,58.67,58.79,58.67,58.79,2000.0,56.0794,56.1941,56.0794,56.1941,2000.0
2015-08-17 13:05:00,58.74,58.77,58.74,58.77,2200.0,56.1463,56.175,56.1463,56.175,2200.0
2015-08-17 13:10:00,58.71,58.71,58.71,58.71,800.0,56.1177,56.1177,56.1177,56.1177,800.0
2015-08-17 13:15:00,58.74,58.79,58.72,58.72,3200.0,56.1463,56.1941,56.1272,56.1272,3200.0
2015-08-17 13:20:00,58.67,58.76,58.63,58.71,4780.0,56.0794,56.1655,56.0412,56.1177,4780.0
2015-08-17 13:25:00,58.7,58.71,58.69,58.71,1200.0,56.1081,56.1177,56.0986,56.1177,1200.0
2015-08-17 13:30:00,58.71,58.75,58.69,58.69,3314.0,56.1177,56.1559,56.0986,56.0986,3314.0
2015-08-17 13:35:00,58.69,58.69,58.62,58.65,2800.0,56.0986,56.0986,56.0316,56.0603,2800.0
2015-08-17 13:40:00,58.62,58.64,58.59,58.59,3600.0,56.0316,56.0508,56.003,56.003,3600.0
2015-08-17 13:45:00,58.58,58.62,58.58,58.62,3800.0,55.9934,56.0316,55.9934,56.0316,3800.0
2015-08-17 13:50:00,58.62,58.62,58.62,58.62,0.0,56.0316,56.0316,56.0316,56.0316,0.0
2015-08-17 13:55:00,58.6,58.63,58.59,58.63,1600.0,56.0125,56.0412,56.003,56.0412,1600.0
2015-08-17 14:00:00,58.62,58.63,58.61,58.61,1600.0,56.0316,56.0412,56.0221,56.0221,1600.0
2015-08-17 14:05:00,58.62,58.62,58.49,58.49,7200.0,56.0316,56.0316,55.9074,55.9074,7200.0
2015-08-17 14:10:00,58.49,58.52,58.46,58.46,6400.0,55.9074,55.9361,55.8787,55.8787,6400.0
2015-08-17 14:15:00,58.49,58.51,58.49,58.51,9876.0,55.9074,55.9265,55.9074,55.9265,9876.0
2015-08-17 14:20:00,58.48,58.5,58.45,58.45,2400.0,55.8978,55.9169,55.8692,55.8692,2400.0
2015-08-17 14:25:00,58.46,58.47,58.4,58.4,4844.0,55.8787,55.8883,55.8214,55.8214,4844.0
2015-08-17 14:30:00,58.43,58.44,58.38,58.38,1000.0,55.85,55.8596,55.8022,55.8022,1000.0
2015-08-17 14:35:00,58.41,58.47,58.4,58.47,2934.0,55.8309,55.8883,55.8214,55.8883,2934.0
2015-08-17 14:40:00,58.48,58.56,58.48,58.55,4620.0,55.8978,55.9743,55.8978,55.9647,4620.0
2015-08-17 14:45:00,58.54,58.54,58.47,58.5,7400.0,55.9552,55.9552,55.8883,55.9169,7400.0
2015-08-17 14:50:00,58.48,58.48,58.44,58.48,5400.0,55.8978,55.8978,55.8596,55.8978,5400.0
2015-08-17 14:55:00,58.45,58.56,58.45,58.56,2800.0,55.8692,55.9743,55.8692,55.9743,2800.0
2015-08-17 15:00:00,58.56,58.58,58.47,58.49,15192.0,55.9743,55.9934,55.8883,55.9074,15192.0
2015-08-17 15:05:00,58.54,58.54,58.49,58.49,3000.0,55.9552,55.9552,55.9074,55.9074,3000.0
2015-08-17 15:10:00,58.48,58.56,58.48,58.55,7600.0,55.8978,55.9743,55.8978,55.9647,7600.0
2015-08-17 15:15:00,58.51,58.53,58.47,58.47,6400.0,55.9265,55.9456,55.8883,55.8883,6400.0
2015-08-17 15:20:00,58.44,58.49,58.43,58.49,4200.0,55.8596,55.9074,55.85,55.9074,4200.0
2015-08-17 15:25:00,58.52,58.55,58.49,58.54,2600.0,55.9361,55.9647,55.9074,55.9552,2600.0
2015-08-17 15:30:00,58.54,58.54,58.47,58.49,24650.0,55.9552,55.9552,55.8883,55.9074,24650.0
2015-08-17 15:35:00,58.5,58.5,58.41,58.42,6564.0,55.9169,55.9169,55.8309,55.8405,6564.0
2015-08-17 15:40:00,58.44,58.45,58.41,58.42,8478.0,55.8596,55.8692,55.8309,55.8405,8478.0
2015-08-17 15:45:00,58.42,58.48,58.41,58.47,18476.0,55.8405,55.8978,55.8309,55.8883,18476.0
2015-08-17 15:50:00,58.48,58.49,58.47,58.48,7648.0,55.8978,55.9074,55.8883,55.8978,7648.0
2015-08-17 15:55:00,58.49,58.62,58.49,58.61,54862.0,55.9074,56.0316,55.9074,56.0221,54862.0
2015-08-18 09:30:00,58.62,58.62,58.52,58.52,8410.0,56.0316,56.0316,55.9361,55.9361,8410.0
2015-08-18 09:35:00,58.54,58.79,58.54,58.62,7188.0,55.9552,56.1941,55.9552,56.0316,7188.0
2015-08-18 09:40:00,58.68,58.84,58.64,58.64,2800.0,56.089,56.2419,56.0508,56.0508,2800.0
2015-08-18 09:45:00,58.6,58.6,58.52,58.55,5184.0,56.0125,56.0125,55.9361,55.9647,5184.0
2015-08-18 09:50:00,58.58,58.65,58.58,58.65,2400.0,55.9934,56.0603,55.9934,56.0603,2400.0
2015-08-18 09:55:00,58.6,58.71,58.57,58.71,4200.0,56.0125,56.1177,55.9839,56.1177,4200.0
2015-08-18 10:00:00,58.6,58.6,58.51,58.57,9226.0,56.0125,56.0125,55.9265,55.9839,9226.0
2015-08-18 10:05:00,58.6,58.69,58.6,58.65,3084.0,56.0125,56.0986,56.0125,56.0603,3084.0
2015-08-18 10:10:00,58.65,58.68,58.63,58.66,1800.0,56.0603,56.089,56.0412,56.0699,1800.0
2015-08-18 10:15:00,58.63,58.65,58.57,58.6,16000.0,56.0412,56.0603,55.9839,56.0125,16000.0
2015-08-18 10:20:00,58.62,58.65,58.57,58.57,11080.0,56.0316,56.0603,55.9839,55.9839,11080.0
2015-08-18 10:25:00,58.57,58.68,58.56,58.67,10800.0,55.9839,56.089,55.9743,56.0794,10800.0
2015-08-18 10:30:00,58.65,58.79,58.64,58.78,32964.0,56.0603,56.1941,56.0508,56.1846,32964.0
2015-08-18 10:35:00,58.77,58.77,58.59,58.67,29324.0,56.175,56.175,56.003,56.0794,29324.0
2015-08-18 10:40:00,58.64,58.71,58.63,58.71,3500.0,56.0508,56.1177,56.0412,56.1177,3500.0
2015-08-18 10:45:00,58.71,58.81,58.71,58.81,3200.0,56.1177,56.2133,56.1177,56.2133,3200.0
2015-08-18 10:50:00,58.73,58.97,58.73,58.97,26540.0,56.1368,56.3662,56.1368,56.3662,26540.0
2015-08-18 10:55:00,58.97,58.99,58.97,58.98,1200.0,56.3662,56.3853,56.3662,56.3758,1200.0
2015-08-18 11:00:00,58.91,59.02,58.91,58.98,15826.0,56.3088,56.414,56.3088,56.3758,15826.0
2015-08-18 11:05:00,58.98,59.13,58.98,59.13,17200.0,56.3758,56.5191,56.3758,56.5191,17200.0
2015-08-18 11:10:00,59.13,59.15,59.07,59.1,7250.0,56.5191,56.5382,56.4618,56.4905,7250.0
2015-08-18 11:15:00,59.09,59.15,59.07,59.1,18162.0,56.4809,56.5382,56.4618,56.4905,18162.0
2015-08-18 11:20:00,59.12,59.13,58.96,58.96,10912.0,56.5096,56.5191,56.3566,56.3566,10912.0
2015-08-18 11:25:00,58.99,59.02,58.93,58.93,3200.0,56.3853,56.414,56.328,56.328,3200.0
2015-08-18 11:30:00,58.9,58.94,58.86,58.86,3004.0,56.2993,56.3375,56.261,56.261,3004.0
2015-08-18 11:35:00,58.85,58.91,58.85,58.91,400.0,56.2515,56.3088,56.2515,56.3088,400.0
2015-08-18 11:40:00,58.9,58.97,58.9,58.96,8800.0,56.2993,56.3662,56.2993,56.3566,8800.0
2015-08-18 11:45:00,58.96,59.06,58.96,58.97,8160.0,56.3566,56.4522,56.3566,56.3662,8160.0
2015-08-18 11:50:00,58.95,58.97,58.95,58.95,1000.0,56.3471,56.3662,56.3471,56.3471,1000.0
2015-08-18 11:55:00,58.99,59.08,58.99,59.03,7442.0,56.3853,56.4713,56.3853,56.4235,7442.0
2015-08-18 12:00:00,59.02,59.06,59.0,59.0,3400.0,56.414,56.4522,56.3949,56.3949,3400.0
2015-08-18 12:05:00,58.99,59.04,58.98,59.04,1200.0,56.3853,56.4331,56.3758,56.4331,1200.0
2015-08-18 12:10:00,59.02,59.09,59.02,59.05,1452.0,56.414,56.4809,56.414,56.4427,1452.0
2015-08-18 12:15:00,59.04,59.06,58.96,58.97,3264.0,56.4331,56.4522,56.3566,56.3662,3264.0
2015-08-18 12:20:00,58.98,59.05,58.95,59.05,6200.0,56.3758,56.4427,56.3471,56.4427,6200.0
2015-08-18 12:25:00,59.05,59.09,59.0,59.0,7800.0,56.4427,56.4809,56.3949,56.3949,7800.0
2015-08-18 12:30:00,58.98,58.98,58.92,58.93,2400.0,56.3758,56.3758,56.3184,56.328,2400.0
2015-08-18 12:35:00,58.91,59.0,58.9,58.98,3000.0,56.3088,56.3949,56.2993,56.3758,3000.0
2015-08-18 12:40:00,59.01,59.01,58.98,58.99,520.0,56.4044,56.4044,56.3758,56.3853,520.0
2015-08-18 12:45:00,59.01,59.06,59.0,59.04,6096.0,56.4044,56.4522,56.3949,56.4331,6096.0
2015-08-18 12:50:00,59.04,59.04,58.94,58.94,6800.0,56.4331,56.4331,56.3375,56.3375,6800.0
2015-08-18 12:55:00,58.92,58.92,58.85,58.85,2800.0,56.3184,56.3184,56.2515,56.2515,2800.0
2015-08-18 13:00:00,58.82,58.88,58.79,58.88,4600.0,56.2228,56.2802,56.1941,56.2802,4600.0
2015-08-18 13:05:00,58.82,58.88,58.81,58.87,6570.0,56.2228,56.2802,56.2133,56.2706,6570.0
2015-08-18 13:10:00,58.84,58.84,58.8,58.8,2000.0,56.2419,56.2419,56.2037,56.2037,2000.0
2015-08-18 13:15:00,58.8,58.85,58.8,58.85,2700.0,56.2037,56.2515,56.2037,56.2515,2700.0
2015-08-18 13:20:00,58.87,58.96,58.87,58.96,5620.0,56.2706,56.3566,56.2706,56.3566,5620.0
2015-08-18 13:25:00,58.97,59.01,58.95,58.99,3696.0,56.3662,56.4044,56.3471,56.3853,3696.0
2015-08-18 13:30:00,59.01,59.02,58.93,58.93,3900.0,56.4044,56.414,56.328,56.328,3900.0
2015-08-18 13:35:00,58.93,58.94,58.87,58.87,3000.0,56.328,56.3375,56.2706,56.2706,3000.0
2015-08-18 13:40:00,58.94,58.94,58.87,58.88,2958.0,56.3375,56.3375,56.2706,56.2802,2958.0
2015-08-18 13:45:00,58.85,58.86,58.81,58.82,2600.0,56.2515,56.261,56.2133,56.2228,2600.0
2015-08-18 13:50:00,58.79,58.86,58.79,58.86,3000.0,56.1941,56.261,56.1941,56.261,3000.0
2015-08-18 13:55:00,58.87,58.88,58.87,58.88,2850.0,56.2706,56.2802,56.2706,56.2802,2850.0
2015-08-18 14:00:00,58.85,58.85,58.77,58.77,3496.0,56.2515,56.2515,56.175,56.175,3496.0
2015-08-18 14:05:00,58.83,58.87,58.81,58.83,5000.0,56.2324,56.2706,56.2133,56.2324,5000.0
2015-08-18 14:10:00,58.82,58.9,58.82,58.88,9600.0,56.2228,56.2993,56.2228,56.2802,9600.0
2015-08-18 14:15:00,58.88,58.94,58.87,58.9,15820.0,56.2802,56.3375,56.2706,56.2993,15820.0
2015-08-18 14:20:00,58.94,58.94,58.9,58.9,500.0,56.3375,56.3375,56.2993,56.2993,500.0
2015-08-18 14:25:00,58.91,58.96,58.91,58.96,2400.0,56.3088,56.3566,56.3088,56.3566,2400.0
2015-08-18 14:30:00,58.97,59.02,58.95,59.0,9078.0,56.3662,56.414,56.3471,56.3949,9078.0
2015-08-18 14:35:00,59.0,59.02,58.98,58.98,5410.0,56.3949,56.414,56.3758,56.3758,5410.0
2015-08-18 14:40:00,59.02,59.02,58.91,58.97,10000.0,56.414,56.414,56.3088,56.3662,10000.0
2015-08-18 14:45:00,58.97,58.99,58.96,58.99,1600.0,56.3662,56.3853,56.3566,56.3853,1600.0
2015-08-18 14:50:00,58.99,59.01,58.97,58.99,2090.0,56.3853,56.4044,56.3662,56.3853,2090.0
2015-08-18 14:55:00,58.99,59.02,58.98,58.98,33816.0,56.3853,56.414,56.3758,56.3758,33816.0
2015-08-18 15:00:00,58.96,59.01,58.95,58.99,26784.0,56.3566,56.4044,56.3471,56.3853,26784.0
2015-08-18 15:05:00,58.99,59.0,58.99,58.99,9600.0,56.3853,56.3949,56.3853,56.3853,9600.0
2015-08-18 15:10:00,58.99,59.07,58.99,59.04,41444.0,56.3853,56.4618,56.3853,56.4331,41444.0
2015-08-18 15:15:00,59.03,59.05,59.02,59.02,12000.0,56.4235,56.4427,56.414,56.414,12000.0
2015-08-18 15:20:00,59.02,59.07,59.01,59.02,31194.0,56.414,56.4618,56.4044,56.414,31194.0
2015-08-18 15:25:00,59.02,59.05,58.97,58.97,34500.0,56.414,56.4427,56.3662,56.3662,34500.0
2015-08-18 15:30:00,58.97,58.98,58.92,58.92,13200.0,56.3662,56.3758,56.3184,56.3184,13200.0
2015-08-18 15:35:00,58.92,58.94,58.88,58.91,18884.0,56.3184,56.3375,56.2802,56.3088,18884.0
2015-08-18 15:40:00,58.88,58.88,58.81,58.81,34960.0,56.2802,56.2802,56.2133,56.2133,34960.0
2015-08-18 15:45:00,58.81,58.87,58.79,58.81,73494.0,56.2133,56.2706,56.1941,56.2133,73494.0
2015-08-18 15:50:00,58.81,58.95,58.79,58.91,104906.0,56.2133,56.3471,56.1941,56.3088,104906.0
2015-08-18 15:55:00,58.92,58.93,58.77,58.81,118892.0,56.3184,56.328,56.175,56.2133,118892.0
2015-08-19 09:30:00,58.44,58.5,58.24,58.26,19032.0,55.8596,55.9169,55.6684,55.6875,19032.0
2015-08-19 09:35:00,58.25,58.62,58.14,58.62,21392.0,55.678,56.0316,55.5728,56.0316,21392.0
2015-08-19 09:40:00,58.55,58.66,58.55,58.59,1800.0,55.9647,56.0699,55.9647,56.003,1800.0
2015-08-19 09:45:00,58.59,58.63,58.48,58.54,12258.0,56.003,56.0412,55.8978,55.9552,12258.0
2015-08-19 09:50:00,58.49,58.5,58.45,58.45,4000.0,55.9074,55.9169,55.8692,55.8692,4000.0
2015-08-19 09:55:00,58.45,58.72,58.45,58.59,12200.0,55.8692,56.1272,55.8692,56.003,12200.0
2015-08-19 10:00:00,58.57,58.71,58.56,58.71,3200.0,55.9839,56.1177,55.9743,56.1177,3200.0
2015-08-19 10:05:00,58.72,58.74,58.68,58.68,1800.0,56.1272,56.1463,56.089,56.089,1800.0
2015-08-19 10:10:00,58.71,58.74,58.65,58.65,2106.0,56.1177,56.1463,56.0603,56.0603,2106.0
2015-08-19 10:15:00,58.65,58.65,58.52,58.56,5200.0,56.0603,56.0603,55.9361,55.9743,5200.0
2015-08-19 10:20:00,58.54,58.56,58.54,58.54,1600.0,55.9552,55.9743,55.9552,55.9552,1600.0
2015-08-19 10:25:00,58.56,58.63,58.52,58.52,1800.0,55.9743,56.0412,55.9361,55.9361,1800.0
2015-08-19 10:30:00,58.52,58.52,58.48,58.49,3946.0,55.9361,55.9361,55.8978,55.9074,3946.0
2015-08-19 10:35:00,58.48,58.5,58.45,58.49,3600.0,55.8978,55.9169,55.8692,55.9074,3600.0
2015-08-19 10:40:00,58.54,58.55,58.44,58.47,15000.0,55.9552,55.9647,55.8596,55.8883,15000.0
2015-08-19 10:45:00,58.45,58.57,58.33,58.57,33060.0,55.8692,55.9839,55.7545,55.9839,33060.0
2015-08-19 10:50:00,58.57,58.62,58.4,58.4,3400.0,55.9839,56.0316,55.8214,55.8214,3400.0
2015-08-19 10:55:00,58.42,58.5,58.33,58.5,7280.0,55.8405,55.9169,55.7545,55.9169,7280.0
2015-08-19 11:00:00,58.5,58.58,58.5,58.55,1600.0,55.9169,55.9934,55.9169,55.9647,1600.0
2015-08-19 11:05:00,58.6,58.6,58.45,58.48,3200.0,56.0125,56.0125,55.8692,55.8978,3200.0
2015-08-19 11:10:00,58.49,58.63,58.49,58.52,4400.0,55.9074,56.0412,55.9074,55.9361,4400.0
2015-08-19 11:15:00,58.48,58.52,58.46,58.52,2032.0,55.8978,55.9361,55.8787,55.9361,2032.0
2015-08-19 11:20:00,58.51,58.53,58.49,58.49,1200.0,55.9265,55.9456,55.9074,55.9074,1200.0
2015-08-19 11:25:00,58.48,58.5,58.37,58.49,13200.0,55.8978,55.9169,55.7927,55.9074,13200.0
2015-08-19 11:30:00,58.41,58.51,58.4,58.51,5610.0,55.8309,55.9265,55.8214,55.9265,5610.0
2015-08-19 11:35:00,58.55,58.63,58.52,58.63,6340.0,55.9647,56.0412,55.9361,56.0412,6340.0
2015-08-19 11:40:00,58.65,58.65,58.65,58.65,400.0,56.0603,56.0603,56.0603,56.0603,400.0
2015-08-19 11:45:00,58.6,58.6,58.52,58.52,3080.0,56.0125,56.0125,55.9361,55.9361,3080.0
2015-08-19 11:50:00,58.49,58.53,58.49,58.53,1200.0,55.9074,55.9456,55.9074,55.9456,1200.0
2015-08-19 11:55:00,58.52,58.56,58.52,58.56,3200.0,55.9361,55.9743,55.9361,55.9743,3200.0
2015-08-19 12:00:00,58.59,58.69,58.57,58.63,11302.0,56.003,56.0986,55.9839,56.0412,11302.0
2015-08-19 12:05:00,58.62,58.63,58.6,58.63,2400.0,56.0316,56.0412,56.0125,56.0412,2400.0
2015-08-19 12:10:00,58.68,58.68,58.65,58.66,1800.0,56.089,56.089,56.0603,56.0699,1800.0
2015-08-19 12:15:00,58.68,58.71,58.63,58.71,8772.0,56.089,56.1177,56.0412,56.1177,8772.0
2015-08-19 12:20:00,58.66,58.69,58.63,58.63,3600.0,56.0699,56.0986,56.0412,56.0412,3600.0
2015-08-19 12:25:00,58.63,58.71,58.63,58.71,4040.0,56.0412,56.1177,56.0412,56.1177,4040.0
2015-08-19 12:30:00,58.76,58.78,58.74,58.78,7200.0,56.1655,56.1846,56.1463,56.1846,7200.0
2015-08-19 12:35:00,58.79,58.84,58.79,58.84,4128.0,56.1941,56.2419,56.1941,56.2419,4128.0
2015-08-19 12:40:00,58.84,58.91,58.84,58.87,3600.0,56.2419,56.3088,56.2419,56.2706,3600.0
2015-08-19 12:45:00,58.85,58.87,58.85,58.87,1760.0,56.2515,56.2706,56.2515,56.2706,1760.0
2015-08-19 12:50:00,58.87,58.87,58.79,58.87,7132.0,56.2706,56.2706,56.1941,56.2706,7132.0
2015-08-19 12:55:00,58.84,58.94,58.83,58.93,12244.0,56.2419,56.3375,56.2324,56.328,12244.0
2015-08-19 13:00:00,58.93,58.96,58.92,58.96,4180.0,56.328,56.3566,56.3184,56.3566,4180.0
2015-08-19 13:05:00,58.99,59.09,58.96,59.04,1842.0,56.3853,56.4809,56.3566,56.4331,1842.0
2015-08-19 13:10:00,59.04,59.08,59.0,59.08,8600.0,56.4331,56.4713,56.3949,56.4713,8600.0
2015-08-19 13:15:00,59.08,59.08,59.02,59.05,8200.0,56.4713,56.4713,56.414,56.4427,8200.0
2015-08-19 13:20:00,59.06,59.18,59.04,59.09,19232.0,56.4522,56.5669,56.4331,56.4809,19232.0
2015-08-19 13:25:00,59.1,59.2,59.04,59.04,4000.0,56.4905,56.586,56.4331,56.4331,4000.0
2015-08-19 13:30:00,59.02,59.08,58.99,59.01,2914.0,56.414,56.4713,56.3853,56.4044,2914.0
2015-08-19 13:35:00,59.06,59.07,58.95,59.01,8882.0,56.4522,56.4618,56.3471,56.4044,8882.0
2015-08-19 13:40:00,59.01,59.01,58.89,58.99,3514.0,56.4044,56.4044,56.2897,56.3853,3514.0
2015-08-19 13:45:00,58.92,59.08,58.92,59.07,3600.0,56.3184,56.4713,56.3184,56.4618,3600.0
2015-08-19 13:50:00,59.05,59.09,59.02,59.02,2440.0,56.4427,56.4809,56.414,56.414,2440.0
2015-08-19 13:55:00,59.02,59.02,58.93,58.98,2200.0,56.414,56.414,56.328,56.3758,2200.0
2015-08-19 14:00:00,58.96,59.12,58.93,59.01,6038.0,56.3566,56.5096,56.328,56.4044,6038.0
2015-08-19 14:05:00,59.01,59.17,59.0,59.09,14212.0,56.4044,56.5574,56.3949,56.4809,14212.0
2015-08-19 14:10:00,59.07,59.27,59.07,59.23,7568.0,56.4618,56.6529,56.4618,56.6147,7568.0
2015-08-19 14:15:00,59.2,59.3,59.13,59.19,7904.0,56.586,56.6816,56.5191,56.5765,7904.0
2015-08-19 14:20:00,59.15,59.15,59.1,59.1,1600.0,56.5382,56.5382,56.4905,56.4905,1600.0
2015-08-19 14:25:00,59.1,59.1,59.02,59.06,2400.0,56.4905,56.4905,56.414,56.4522,2400.0
2015-08-19 14:30:00,59.06,59.1,59.06,59.06,2400.0,56.4522,56.4905,56.4522,56.4522,2400.0
2015-08-19 14:35:00,59.08,59.17,59.03,59.17,4182.0,56.4713,56.5574,56.4235,56.5574,4182.0
2015-08-19 14:40:00,59.17,59.17,58.98,59.01,4200.0,56.5574,56.5574,56.3758,56.4044,4200.0
2015-08-19 14:45:00,58.97,59.04,58.96,59.04,4466.0,56.3662,56.4331,56.3566,56.4331,4466.0
2015-08-19 14:50:00,59.04,59.04,59.04,59.04,0.0,56.4331,56.4331,56.4331,56.4331,0.0
2015-08-19 14:55:00,59.03,59.03,58.93,58.93,5382.0,56.4235,56.4235,56.328,56.328,5382.0
2015-08-19 15:00:00,58.95,58.95,58.82,58.83,10034.0,56.3471,56.3471,56.2228,56.2324,10034.0
2015-08-19 15:05:00,58.8,58.9,58.79,58.9,16100.0,56.2037,56.2993,56.1941,56.2993,16100.0
2015-08-19 15:10:00,58.9,58.9,58.82,58.84,7132.0,56.2993,56.2993,56.2228,56.2419,7132.0
2015-08-19 15:15:00,58.82,58.84,58.8,58.84,5000.0,56.2228,56.2419,56.2037,56.2419,5000.0
2015-08-19 15:20:00,58.85,58.91,58.82,58.91,3602.0,56.2515,56.3088,56.2228,56.3088,3602.0
2015-08-19 15:25:00,58.9,58.91,58.88,58.91,5382.0,56.2993,56.3088,56.2802,56.3088,5382.0
2015-08-19 15:30:00,58.91,58.96,58.88,58.93,8880.0,56.3088,56.3566,56.2802,56.328,8880.0
2015-08-19 15:35:00,58.96,58.96,58.84,58.84,8000.0,56.3566,56.3566,56.2419,56.2419,8000.0
2015-08-19 15:40:00,58.88,58.98,58.88,58.97,6000.0,56.2802,56.3758,56.2802,56.3662,6000.0
2015-08-19 15:45:00,58.95,58.99,58.94,58.98,7788.0,56.3471,56.3853,56.3375,56.3758,7788.0
2015-08-19 15:50:00,58.97,58.98,58.93,58.94,13288.0,56.3662,56.3758,56.328,56.3375,13288.0
2015-08-19 15:55:00,58.94,59.01,58.91,58.97,96396.0,56.3375,56.4044,56.3088,56.3662,96396.0
2015-08-20 09:30:00,58.37,58.56,58.12,58.56,15740.0,55.7927,55.9743,55.5537,55.9743,15740.0
2015-08-20 09:35:00,58.3,58.5,58.26,58.38,20494.0,55.7258,55.9169,55.6875,55.8022,20494.0
2015-08-20 09:40:00,58.41,58.62,58.39,58.39,2200.0,55.8309,56.0316,55.8118,55.8118,2200.0
2015-08-20 09:45:00,58.47,58.47,58.21,58.21,8700.0,55.8883,55.8883,55.6397,55.6397,8700.0
2015-08-20 09:50:00,58.23,58.4,58.23,58.4,3028.0,55.6589,55.8214,55.6589,55.8214,3028.0
2015-08-20 09:55:00,58.4,58.4,58.4,58.4,200.0,55.8214,55.8214,55.8214,55.8214,200.0
2015-08-20 10:00:00,58.46,58.46,58.35,58.37,4414.0,55.8787,55.8787,55.7736,55.7927,4414.0
2015-08-20 10:05:00,58.39,58.39,58.23,58.36,6800.0,55.8118,55.8118,55.6589,55.7831,6800.0
2015-08-20 10:10:00,58.32,58.32,58.22,58.24,2800.0,55.7449,55.7449,55.6493,55.6684,2800.0
2015-08-20 10:15:00,58.24,58.26,58.13,58.14,5000.0,55.6684,55.6875,55.5633,55.5728,5000.0
2015-08-20 10:20:00,58.15,58.15,58.08,58.1,3000.0,55.5824,55.5824,55.5155,55.5346,3000.0
2015-08-20 10:25:00,58.05,58.09,58.01,58.02,1400.0,55.4868,55.525,55.4486,55.4581,1400.0
2015-08-20 10:30:00,58.01,58.14,58.01,58.14,3600.0,55.4486,55.5728,55.4486,55.5728,3600.0
2015-08-20 10:35:00,58.18,58.33,58.15,58.33,2984.0,55.6111,55.7545,55.5824,55.7545,2984.0
2015-08-20 10:40:00,58.33,58.35,58.3,58.35,1400.0,55.7545,55.7736,55.7258,55.7736,1400.0
2015-08-20 10:45:00,58.28,58.39,58.26,58.35,14710.0,55.7067,55.8118,55.6875,55.7736,14710.0
2015-08-20 10:50:00,58.4,58.52,58.35,58.52,3800.0,55.8214,55.9361,55.7736,55.9361,3800.0
2015-08-20 10:55:00,58.51,58.52,58.43,58.43,9400.0,55.9265,55.9361,55.85,55.85,9400.0
2015-08-20 11:00:00,58.41,58.52,58.38,58.52,3264.0,55.8309,55.9361,55.8022,55.9361,3264.0
2015-08-20 11:05:00,58.46,58.51,58.46,58.48,9290.0,55.8787,55.9265,55.8787,55.8978,9290.0
2015-08-20 11:10:00,58.48,58.54,58.48,58.5,3492.0,55.8978,55.9552,55.8978,55.9169,3492.0
2015-08-20 11:15:00,58.49,58.49,58.44,58.46,8652.0,55.9074,55.9074,55.8596,55.8787,8652.0
2015-08-20 11:20:00,58.38,58.52,58.38,58.52,7000.0,55.8022,55.9361,55.8022,55.9361,7000.0
2015-08-20 11:25:00,58.52,58.55,58.48,58.49,3600.0,55.9361,55.9647,55.8978,55.9074,3600.0
2015-08-20 11:30:00,58.49,58.49,58.41,58.41,6600.0,55.9074,55.9074,55.8309,55.8309,6600.0
2015-08-20 11:35:00,58.42,58.5,58.42,58.5,9544.0,55.8405,55.9169,55.8405,55.9169,9544.0
2015-08-20 11:40:00,58.48,58.51,58.46,58.51,1600.0,55.8978,55.9265,55.8787,55.9265,1600.0
2015-08-20 11:45:00,58.47,58.57,58.46,58.57,3600.0,55.8883,55.9839,55.8787,55.9839,3600.0
2015-08-20 11:50:00,58.59,58.59,58.45,58.48,8488.0,56.003,56.003,55.8692,55.8978,8488.0
2015-08-20 11:55:00,58.48,58.59,58.45,58.52,8204.0,55.8978,56.003,55.8692,55.9361,8204.0
2015-08-20 12:00:00,58.52,58.58,58.47,58.47,14800.0,55.9361,55.9934,55.8883,55.8883,14800.0
2015-08-20 12:05:00,58.47,58.56,58.46,58.56,4100.0,55.8883,55.9743,55.8787,55.9743,4100.0
2015-08-20 12:10:00,58.59,58.63,58.52,58.52,3600.0,56.003,56.0412,55.9361,55.9361,3600.0
2015-08-20 12:15:00,58.45,58.48,58.44,58.48,3800.0,55.8692,55.8978,55.8596,55.8978,3800.0
2015-08-20 12:20:00,58.49,58.53,58.42,58.42,5224.0,55.9074,55.9456,55.8405,55.8405,5224.0
2015-08-20 12:25:00,58.42,58.44,58.38,58.4,3600.0,55.8405,55.8596,55.8022,55.8214,3600.0
2015-08-20 12:30:00,58.4,58.54,58.39,58.52,4600.0,55.8214,55.9552,55.8118,55.9361,4600.0
2015-08-20 12:35:00,58.53,58.53,58.45,58.49,7876.0,55.9456,55.9456,55.8692,55.9074,7876.0
2015-08-20 12:40:00,58.47,58.47,58.47,58.47,600.0,55.8883,55.8883,55.8883,55.8883,600.0
2015-08-20 12:45:00,58.44,58.45,58.27,58.38,16998.0,55.8596,55.8692,55.6971,55.8022,16998.0
2015-08-20 12:50:00,58.37,58.37,58.31,58.31,1400.0,55.7927,55.7927,55.7353,55.7353,1400.0
2015-08-20 12:55:00,58.31,58.33,58.19,58.19,3206.0,55.7353,55.7545,55.6206,55.6206,3206.0
2015-08-20 13:00:00,58.19,58.2,58.17,58.19,3200.0,55.6206,55.6302,55.6015,55.6206,3200.0
2015-08-20 13:05:00,58.21,58.31,58.17,58.31,4668.0,55.6397,55.7353,55.6015,55.7353,4668.0
2015-08-20 13:10:00,58.32,58.41,58.27,58.27,22362.0,55.7449,55.8309,55.6971,55.6971,22362.0
2015-08-20 13:15:00,58.27,58.39,58.27,58.39,2066.0,55.6971,55.8118,55.6971,55.8118,2066.0
2015-08-20 13:20:00,58.39,58.58,58.39,58.54,5000.0,55.8118,55.9934,55.8118,55.9552,5000.0
2015-08-20 13:25:00,58.52,58.59,58.45,58.54,7700.0,55.9361,56.003,55.8692,55.9552,7700.0
2015-08-20 13:30:00,58.53,58.58,58.52,58.55,7288.0,55.9456,55.9934,55.9361,55.9647,7288.0
2015-08-20 13:35:00,58.52,58.52,58.45,58.49,7200.0,55.9361,55.9361,55.8692,55.9074,7200.0
2015-08-20 13:40:00,58.44,58.44,58.34,58.35,6600.0,55.8596,55.8596,55.764,55.7736,6600.0
2015-08-20 13:45:00,58.35,58.37,58.3,58.37,4200.0,55.7736,55.7927,55.7258,55.7927,4200.0
2015-08-20 13:50:00,58.38,58.43,58.38,58.41,5882.0,55.8022,55.85,55.8022,55.8309,5882.0
2015-08-20 13:55:00,58.41,58.41,58.35,58.35,3850.0,55.8309,55.8309,55.7736,55.7736,3850.0
2015-08-20 14:00:00,58.3,58.35,58.3,58.34,3800.0,55.7258,55.7736,55.7258,55.764,3800.0
2015-08-20 14:05:00,58.34,58.34,58.23,58.23,5800.0,55.764,55.764,55.6589,55.6589,5800.0
2015-08-20 14:10:00,58.24,58.24,58.16,58.22,6656.0,55.6684,55.6684,55.592,55.6493,6656.0
2015-08-20 14:15:00,58.23,58.25,58.21,58.23,7734.0,55.6589,55.678,55.6397,55.6589,7734.0
2015-08-20 14:20:00,58.24,58.27,58.21,58.21,8440.0,55.6684,55.6971,55.6397,55.6397,8440.0
2015-08-20 14:25:00,58.21,58.26,58.17,58.19,11600.0,55.6397,55.6875,55.6015,55.6206,11600.0
2015-08-20 14:30:00,58.16,58.19,58.02,58.02,11600.0,55.592,55.6206,55.4581,55.4581,11600.0
2015-08-20 14:35:00,58.07,58.1,58.02,58.05,16454.0,55.5059,55.5346,55.4581,55.4868,16454.0
2015-08-20 14:40:00,58.05,58.06,57.98,58.06,15400.0,55.4868,55.4964,55.4199,55.4964,15400.0
2015-08-20 14:45:00,58.07,58.07,58.02,58.06,4836.0,55.5059,55.5059,55.4581,55.4964,4836.0
2015-08-20 14:50:00,58.07,58.09,58.02,58.08,2996.0,55.5059,55.525,55.4581,55.5155,2996.0
2015-08-20 14:55:00,58.03,58.08,58.03,58.08,1798.0,55.4677,55.5155,55.4677,55.5155,1798.0
2015-08-20 15:00:00,58.07,58.13,58.02,58.1,2700.0,55.5059,55.5633,55.4581,55.5346,2700.0
2015-08-20 15:05:00,58.12,58.13,58.1,58.13,3300.0,55.5537,55.5633,55.5346,55.5633,3300.0
2015-08-20 15:10:00,58.12,58.12,58.07,58.1,2400.0,55.5537,55.5537,55.5059,55.5346,2400.0
2015-08-20 15:15:00,58.07,58.1,58.04,58.04,6146.0,55.5059,55.5346,55.4773,55.4773,6146.0
2015-08-20 15:20:00,58.08,58.13,58.06,58.1,12814.0,55.5155,55.5633,55.4964,55.5346,12814.0
2015-08-20 15:25:00,58.1,58.17,58.07,58.17,14000.0,55.5346,55.6015,55.5059,55.6015,14000.0
2015-08-20 15:30:00,58.18,58.27,58.15,58.24,15304.0,55.6111,55.6971,55.5824,55.6684,15304.0
2015-08-20 15:35:00,58.24,58.24,58.17,58.17,8102.0,55.6684,55.6684,55.6015,55.6015,8102.0
2015-08-20 15:40:00,58.13,58.2,58.06,58.2,6800.0,55.5633,55.6302,55.4964,55.6302,6800.0
2015-08-20 15:45:00,58.18,58.18,58.07,58.07,16994.0,55.6111,55.6111,55.5059,55.5059,16994.0
2015-08-20 15:50:00,58.1,58.1,58.05,58.05,52678.0,55.5346,55.5346,55.4868,55.4868,52678.0
2015-08-20 15:55:00,58.04,58.14,58.02,58.13,221928.0,55.4773,55.5728,55.4581,55.5633,221928.0
2015-08-21 09:30:00,57.34,57.38,57.34,57.38,1200.0,54.8082,54.8464,54.8082,54.8464,1200.0
2015-08-21 09:35:00,57.5,57.52,57.25,57.34,52062.0,54.9611,54.9802,54.7221,54.8082,52062.0
2015-08-21 09:40:00,57.34,57.37,57.0,57.0,30600.0,54.8082,54.8368,54.4832,54.4832,30600.0
2015-08-21 09:45:00,57.13,57.17,57.02,57.08,30000.0,54.6074,54.6457,54.5023,54.5596,30000.0
2015-08-21 09:50:00,57.09,57.12,56.88,57.02,14832.0,54.5692,54.5979,54.3685,54.5023,14832.0
2015-08-21 09:55:00,57.0,57.02,56.81,57.0,16138.0,54.4832,54.5023,54.3016,54.4832,16138.0
2015-08-21 10:00:00,56.94,57.24,56.84,57.24,16600.0,54.4258,54.7126,54.3302,54.7126,16600.0
2015-08-21 10:05:00,57.25,57.63,57.25,57.54,32592.0,54.7221,55.0854,54.7221,54.9993,32592.0
2015-08-21 10:10:00,57.51,57.53,57.16,57.22,26400.0,54.9707,54.9898,54.6361,54.6935,26400.0
2015-08-21 10:15:00,57.17,57.27,57.12,57.17,17078.0,54.6457,54.7413,54.5979,54.6457,17078.0
2015-08-21 10:20:00,57.23,57.23,57.09,57.21,25040.0,54.703,54.703,54.5692,54.6839,25040.0
2015-08-21 10:25:00,57.24,57.25,57.1,57.12,14956.0,54.7126,54.7221,54.5788,54.5979,14956.0
2015-08-21 10:30:00,57.19,57.22,57.13,57.13,5274.0,54.6648,54.6935,54.6074,54.6074,5274.0
2015-08-21 10:35:00,57.13,57.13,56.87,56.89,14000.0,54.6074,54.6074,54.3589,54.378,14000.0
2015-08-21 10:40:00,56.89,56.89,56.79,56.83,14408.0,54.378,54.378,54.2824,54.3207,14408.0
2015-08-21 10:45:00,56.82,56.93,56.82,56.87,1200.0,54.3111,54.4163,54.3111,54.3589,1200.0
2015-08-21 10:50:00,56.89,57.05,56.88,57.05,5280.0,54.378,54.531,54.3685,54.531,5280.0
2015-08-21 10:55:00,57.05,57.05,56.84,56.91,16200.0,54.531,54.531,54.3302,54.3972,16200.0
2015-08-21 11:00:00,56.82,56.82,56.67,56.68,5800.0,54.3111,54.3111,54.1677,54.1773,5800.0
2015-08-21 11:05:00,56.68,56.7,56.56,56.56,6800.0,54.1773,54.1964,54.0626,54.0626,6800.0
2015-08-21 11:10:00,56.55,56.56,56.44,56.45,5864.0,54.053,54.0626,53.9479,53.9575,5864.0
2015-08-21 11:15:00,56.49,56.62,56.46,56.6,20968.0,53.9957,54.12,53.967,54.1008,20968.0
2015-08-21 11:20:00,56.6,56.63,56.47,56.47,11592.0,54.1008,54.1295,53.9766,53.9766,11592.0
2015-08-21 11:25:00,56.44,56.62,56.38,56.61,14384.0,53.9479,54.12,53.8906,54.1104,14384.0
2015-08-21 11:30:00,56.6,56.63,56.53,56.54,6418.0,54.1008,54.1295,54.0339,54.0435,6418.0
2015-08-21 11:35:00,56.51,56.56,56.46,56.56,6990.0,54.0148,54.0626,53.967,54.0626,6990.0
2015-08-21 11:40:00,56.53,56.56,56.4,56.52,16000.0,54.0339,54.0626,53.9097,54.0244,16000.0
2015-08-21 11:45:00,56.45,56.49,56.42,56.42,1800.0,53.9575,53.9957,53.9288,53.9288,1800.0
2015-08-21 11:50:00,56.49,56.49,56.33,56.34,10760.0,53.9957,53.9957,53.8428,53.8523,10760.0
2015-08-21 11:55:00,56.34,56.59,56.34,56.59,7012.0,53.8523,54.0913,53.8523,54.0913,7012.0
2015-08-21 12:00:00,56.61,56.69,56.54,56.69,7782.0,54.1104,54.1869,54.0435,54.1869,7782.0
2015-08-21 12:05:00,56.71,56.81,56.68,56.81,3800.0,54.206,54.3016,54.1773,54.3016,3800.0
2015-08-21 12:10:00,56.86,56.9,56.75,56.75,5992.0,54.3494,54.3876,54.2442,54.2442,5992.0
2015-08-21 12:15:00,56.69,56.69,56.6,56.61,4600.0,54.1869,54.1869,54.1008,54.1104,4600.0
2015-08-21 12:20:00,56.58,56.6,56.47,56.47,5376.0,54.0817,54.1008,53.9766,53.9766,5376.0
2015-08-21 12:25:00,56.52,56.58,56.52,56.54,2740.0,54.0244,54.0817,54.0244,54.0435,2740.0
2015-08-21 12:30:00,56.58,56.65,56.55,56.62,13600.0,54.0817,54.1486,54.053,54.12,13600.0
2015-08-21 12:35:00,56.62,56.65,56.55,56.55,3802.0,54.12,54.1486,54.053,54.053,3802.0
2015-08-21 12:40:00,56.51,56.51,56.34,56.41,13400.0,54.0148,54.0148,53.8523,53.9192,13400.0
2015-08-21 12:45:00,56.38,56.42,56.31,56.31,15900.0,53.8906,53.9288,53.8236,53.8236,15900.0
2015-08-21 12:50:00,56.33,56.33,56.1,56.12,28950.0,53.8428,53.8428,53.6229,53.642,28950.0
2015-08-21 12:55:00,56.13,56.21,56.04,56.06,24454.0,53.6516,53.7281,53.5656,53.5847,24454.0
2015-08-21 13:00:00,56.05,56.13,56.05,56.08,11498.0,53.5751,53.6516,53.5751,53.6038,11498.0
2015-08-21 13:05:00,56.1,56.17,56.08,56.17,6600.0,53.6229,53.6898,53.6038,53.6898,6600.0
2015-08-21 13:10:00,56.18,56.25,56.17,56.25,5200.0,53.6994,53.7663,53.6898,53.7663,5200.0
2015-08-21 13:15:00,56.24,56.31,56.18,56.3,9432.0,53.7567,53.8236,53.6994,53.8141,9432.0
2015-08-21 13:20:00,56.29,56.45,56.29,56.45,5600.0,53.8045,53.9575,53.8045,53.9575,5600.0
2015-08-21 13:25:00,56.44,56.44,56.3,56.3,20002.0,53.9479,53.9479,53.8141,53.8141,20002.0
2015-08-21 13:30:00,56.3,56.34,56.23,56.34,11646.0,53.8141,53.8523,53.7472,53.8523,11646.0
2015-08-21 13:35:00,56.38,56.51,56.37,56.51,6600.0,53.8906,54.0148,53.881,54.0148,6600.0
2015-08-21 13:40:00,56.54,56.72,56.5,56.72,5500.0,54.0435,54.2155,54.0053,54.2155,5500.0
2015-08-21 13:45:00,56.62,56.68,56.54,56.67,24906.0,54.12,54.1773,54.0435,54.1677,24906.0
2015-08-21 13:50:00,56.67,56.76,56.63,56.72,16900.0,54.1677,54.2538,54.1295,54.2155,16900.0
2015-08-21 13:55:00,56.77,56.78,56.68,56.71,36826.0,54.2633,54.2729,54.1773,54.206,36826.0
2015-08-21 14:00:00,56.72,56.81,56.71,56.74,8400.0,54.2155,54.3016,54.206,54.2347,8400.0
2015-08-21 14:05:00,56.75,56.75,56.65,56.7,9400.0,54.2442,54.2442,54.1486,54.1964,9400.0
2015-08-21 14:10:00,56.69,56.73,56.65,56.69,40460.0,54.1869,54.2251,54.1486,54.1869,40460.0
2015-08-21 14:15:00,56.7,56.77,56.66,56.69,23238.0,54.1964,54.2633,54.1582,54.1869,23238.0
2015-08-21 14:20:00,56.63,56.66,56.52,56.55,4824.0,54.1295,54.1582,54.0244,54.053,4824.0
2015-08-21 14:25:00,56.55,56.57,56.52,56.52,9250.0,54.053,54.0722,54.0244,54.0244,9250.0
2015-08-21 14:30:00,56.55,56.55,56.41,56.41,17368.0,54.053,54.053,53.9192,53.9192,17368.0
2015-08-21 14:35:00,56.41,56.41,56.25,56.25,5000.0,53.9192,53.9192,53.7663,53.7663,5000.0
2015-08-21 14:40:00,56.28,56.28,56.18,56.18,3000.0,53.795,53.795,53.6994,53.6994,3000.0
2015-08-21 14:45:00,56.17,56.19,56.1,56.16,17400.0,53.6898,53.7089,53.6229,53.6803,17400.0
2015-08-21 14:50:00,56.12,56.13,55.99,56.06,22602.0,53.642,53.6516,53.5178,53.5847,22602.0
2015-08-21 14:55:00,56.05,56.31,56.04,56.31,26982.0,53.5751,53.8236,53.5656,53.8236,26982.0
2015-08-21 15:00:00,56.31,56.47,56.28,56.47,16790.0,53.8236,53.9766,53.795,53.9766,16790.0
2015-08-21 15:05:00,56.48,56.48,56.29,56.29,15158.0,53.9861,53.9861,53.8045,53.8045,15158.0
2015-08-21 15:10:00,56.23,56.26,56.12,56.14,24808.0,53.7472,53.7759,53.642,53.6612,24808.0
2015-08-21 15:15:00,56.18,56.27,56.04,56.25,31674.0,53.6994,53.7854,53.5656,53.7663,31674.0
2015-08-21 15:20:00,56.26,56.27,56.1,56.24,62328.0,53.7759,53.7854,53.6229,53.7567,62328.0
2015-08-21 15:25:00,56.25,56.26,56.2,56.21,22544.0,53.7663,53.7759,53.7185,53.7281,22544.0
2015-08-21 15:30:00,56.21,56.21,56.09,56.16,19674.0,53.7281,53.7281,53.6134,53.6803,19674.0
2015-08-21 15:35:00,56.16,56.17,56.05,56.17,37476.0,53.6803,53.6898,53.5751,53.6898,37476.0
2015-08-21 15:40:00,56.17,56.25,56.17,56.25,20780.0,53.6898,53.7663,53.6898,53.7663,20780.0
2015-08-21 15:45:00,56.26,56.3,56.12,56.3,42314.0,53.7759,53.8141,53.642,53.8141,42314.0
2015-08-21 15:50:00,56.28,56.35,56.19,56.2,62868.0,53.795,53.8619,53.7089,53.7185,62868.0
2015-08-21 15:55:00,56.2,56.21,55.96,55.97,126874.0,53.7185,53.7281,53.4891,53.4987,126874.0
2015-08-24 09:30:00,53.16,53.16,52.02,52.02,9398.0,50.8127,50.8127,49.7231,49.7231,9398.0
2015-08-24 09:35:00,50.7,52.89,50.7,52.82,2790.0,48.4614,50.5547,48.4614,50.4877,2790.0
2015-08-24 09:40:00,52.8,53.35,51.82,52.69,120068.0,50.4686,50.9943,49.5319,50.3635,120068.0
2015-08-24 09:45:00,52.69,53.01,52.4,52.99,41614.0,50.3635,50.6694,50.0863,50.6502,41614.0
2015-08-24 09:50:00,52.8,53.02,52.49,52.75,18916.0,50.4686,50.6789,50.1723,50.4208,18916.0
2015-08-24 09:55:00,52.98,53.59,52.85,53.26,16200.0,50.6407,51.2237,50.5164,50.9083,16200.0
2015-08-24 10:00:00,53.25,53.7,52.99,53.7,26932.0,50.8988,51.3289,50.6502,51.3289,26932.0
2015-08-24 10:05:00,53.55,53.96,53.52,53.96,36804.0,51.1855,51.5774,51.1568,51.5774,36804.0
2015-08-24 10:10:00,53.97,54.02,53.77,53.77,17406.0,51.587,51.6348,51.3958,51.3958,17406.0
2015-08-24 10:15:00,53.79,54.04,53.76,53.84,22262.0,51.4149,51.6539,51.3862,51.4627,22262.0
2015-08-24 10:20:00,53.78,54.26,53.78,54.18,20032.0,51.4054,51.8642,51.4054,51.7877,20032.0
2015-08-24 10:25:00,54.23,54.23,53.88,53.88,21122.0,51.8355,51.8355,51.5009,51.5009,21122.0
2015-08-24 10:30:00,53.88,53.88,53.52,53.52,32650.0,51.5009,51.5009,51.1568,51.1568,32650.0
2015-08-24 10:35:00,53.57,54.18,53.56,54.17,22300.0,51.2046,51.7877,51.1951,51.7781,22300.0
2015-08-24 10:40:00,54.18,54.24,54.02,54.13,21258.0,51.7877,51.845,51.6348,51.7399,21258.0
2015-08-24 10:45:00,54.12,54.44,54.12,54.43,12642.0,51.7303,52.0362,51.7303,52.0267,12642.0
2015-08-24 10:50:00,54.37,54.65,54.36,54.5,13990.0,51.9693,52.2369,51.9597,52.0936,13990.0
2015-08-24 10:55:00,54.57,54.57,54.3,54.56,20654.0,52.1605,52.1605,51.9024,52.1509,20654.0
2015-08-24 11:00:00,54.56,54.72,54.35,54.44,19006.0,52.1509,52.3039,51.9502,52.0362,19006.0
2015-08-24 11:05:00,54.51,54.59,54.29,54.45,30400.0,52.1031,52.1796,51.8928,52.0458,30400.0
2015-08-24 11:10:00,54.37,54.38,54.27,54.31,9400.0,51.9693,51.9789,51.8737,51.912,9400.0
2015-08-24 11:15:00,54.35,54.35,54.01,54.1,15006.0,51.9502,51.9502,51.6252,51.7112,15006.0
2015-08-24 11:20:00,54.02,54.09,53.84,53.85,12450.0,51.6348,51.7017,51.4627,51.4723,12450.0
2015-08-24 11:25:00,53.92,53.92,53.74,53.81,15752.0,51.5392,51.5392,51.3671,51.434,15752.0
2015-08-24 11:30:00,53.81,53.95,53.79,53.95,6600.0,51.434,51.5678,51.4149,51.5678,6600.0
2015-08-24 11:35:00,53.93,54.38,53.92,54.38,7814.0,51.5487,51.9789,51.5392,51.9789,7814.0
2015-08-24 11:40:00,54.31,54.34,54.2,54.33,12528.0,51.912,51.9406,51.8068,51.9311,12528.0
2015-08-24 11:45:00,54.34,54.42,54.24,54.24,8600.0,51.9406,52.0171,51.845,51.845,8600.0
2015-08-24 11:50:00,54.26,54.69,54.26,54.69,7358.0,51.8642,52.2752,51.8642,52.2752,7358.0
2015-08-24 11:55:00,54.69,54.99,54.69,54.9,11200.0,52.2752,52.5619,52.2752,52.4759,11200.0
2015-08-24 12:00:00,54.88,54.89,54.54,54.58,13000.0,52.4568,52.4663,52.1318,52.17,13000.0
2015-08-24 12:05:00,54.5,54.56,54.44,54.44,52098.0,52.0936,52.1509,52.0362,52.0362,52098.0
2015-08-24 12:10:00,54.44,54.56,54.4,54.47,29800.0,52.0362,52.1509,51.998,52.0649,29800.0
2015-08-24 12:15:00,54.5,54.56,54.4,54.51,26288.0,52.0936,52.1509,51.998,52.1031,26288.0
2015-08-24 12:20:00,54.48,54.63,54.48,54.6,18580.0,52.0744,52.2178,52.0744,52.1891,18580.0
2015-08-24 12:25:00,54.6,54.79,54.56,54.71,23410.0,52.1891,52.3708,52.1509,52.2943,23410.0
2015-08-24 12:30:00,54.7,54.74,54.51,54.69,17580.0,52.2847,52.323,52.1031,52.2752,17580.0
2015-08-24 12:35:00,54.71,54.85,54.71,54.76,19600.0,52.2943,52.4281,52.2943,52.3421,19600.0
2015-08-24 12:40:00,54.73,54.74,54.66,54.66,5200.0,52.3134,52.323,52.2465,52.2465,5200.0
2015-08-24 12:45:00,54.6,54.63,54.46,54.51,15050.0,52.1891,52.2178,52.0553,52.1031,15050.0
2015-08-24 12:50:00,54.48,54.61,54.43,54.56,12500.0,52.0744,52.1987,52.0267,52.1509,12500.0
2015-08-24 12:55:00,54.61,54.65,54.52,54.6,7192.0,52.1987,52.2369,52.1127,52.1891,7192.0
2015-08-24 13:00:00,54.58,54.63,54.56,54.56,8000.0,52.17,52.2178,52.1509,52.1509,8000.0
2015-08-24 13:05:00,54.55,54.69,54.48,54.66,7800.0,52.1414,52.2752,52.0744,52.2465,7800.0
2015-08-24 13:10:00,54.71,54.72,54.59,54.59,9584.0,52.2943,52.3039,52.1796,52.1796,9584.0
2015-08-24 13:15:00,54.62,54.63,54.51,54.57,14682.0,52.2083,52.2178,52.1031,52.1605,14682.0
2015-08-24 13:20:00,54.54,54.57,54.29,54.29,13500.0,52.1318,52.1605,51.8928,51.8928,13500.0
2015-08-24 13:25:00,54.33,54.35,54.2,54.34,12606.0,51.9311,51.9502,51.8068,51.9406,12606.0
2015-08-24 13:30:00,54.27,54.3,54.12,54.12,13200.0,51.8737,51.9024,51.7303,51.7303,13200.0
2015-08-24 13:35:00,54.13,54.13,53.99,54.01,21112.0,51.7399,51.7399,51.6061,51.6252,21112.0
2015-08-24 13:40:00,54.01,54.07,54.01,54.01,13400.0,51.6252,51.6826,51.6252,51.6252,13400.0
2015-08-24 13:45:00,54.01,54.19,53.94,54.19,16800.0,51.6252,51.7973,51.5583,51.7973,16800.0
2015-08-24 13:50:00,54.16,54.17,53.96,53.96,8446.0,51.7686,51.7781,51.5774,51.5774,8446.0
2015-08-24 13:55:00,53.98,53.98,53.77,53.84,14752.0,51.5965,51.5965,51.3958,51.4627,14752.0
2015-08-24 14:00:00,53.85,53.88,53.77,53.77,10150.0,51.4723,51.5009,51.3958,51.3958,10150.0
2015-08-24 14:05:00,53.81,53.83,53.63,53.63,8184.0,51.434,51.4531,51.262,51.262,8184.0
2015-08-24 14:10:00,53.68,53.68,53.49,53.5,35500.0,51.3098,51.3098,51.1282,51.1377,35500.0
2015-08-24 14:15:00,53.49,53.67,53.49,53.67,42778.0,51.1282,51.3002,51.1282,51.3002,42778.0
2015-08-24 14:20:00,53.76,53.81,53.63,53.77,12000.0,51.3862,51.434,51.262,51.3958,12000.0
2015-08-24 14:25:00,53.68,53.68,53.58,53.58,7150.0,51.3098,51.3098,51.2142,51.2142,7150.0
2015-08-24 14:30:00,53.55,53.77,53.55,53.72,9686.0,51.1855,51.3958,51.1855,51.348,9686.0
2015-08-24 14:35:00,53.77,53.9,53.75,53.77,9724.0,51.3958,51.5201,51.3767,51.3958,9724.0
2015-08-24 14:40:00,53.75,53.75,53.5,53.52,6292.0,51.3767,51.3767,51.1377,51.1568,6292.0
2015-08-24 14:45:00,53.51,53.55,53.41,53.45,34386.0,51.1473,51.1855,51.0517,51.0899,34386.0
2015-08-24 14:50:00,53.45,53.45,53.04,53.04,9998.0,51.0899,51.0899,50.698,50.698,9998.0
2015-08-24 14:55:00,53.13,53.15,52.99,53.04,37552.0,50.7841,50.8032,50.6502,50.698,37552.0
2015-08-24 15:00:00,53.01,53.14,52.84,53.1,30104.0,50.6694,50.7936,50.5069,50.7554,30104.0
2015-08-24 15:05:00,53.14,53.41,53.12,53.41,13950.0,50.7936,51.0517,50.7745,51.0517,13950.0
2015-08-24 15:10:00,53.43,53.43,53.13,53.19,32466.0,51.0708,51.0708,50.7841,50.8414,32466.0
2015-08-24 15:15:00,53.15,53.16,53.0,53.01,17146.0,50.8032,50.8127,50.6598,50.6694,17146.0
2015-08-24 15:20:00,53.0,53.08,52.85,53.02,43174.0,50.6598,50.7363,50.5164,50.6789,43174.0
2015-08-24 15:25:00,52.99,53.15,52.89,52.94,26612.0,50.6502,50.8032,50.5547,50.6024,26612.0
2015-08-24 15:30:00,52.96,53.09,52.88,53.09,36370.0,50.6216,50.7458,50.5451,50.7458,36370.0
2015-08-24 15:35:00,53.09,53.63,53.09,53.63,27508.0,50.7458,51.262,50.7458,51.262,27508.0
2015-08-24 15:40:00,53.6,53.66,53.4,53.66,49536.0,51.2333,51.2907,51.0421,51.2907,49536.0
2015-08-24 15:45:00,53.63,53.79,53.38,53.38,63614.0,51.262,51.4149,51.023,51.023,63614.0
2015-08-24 15:50:00,53.37,53.54,53.3,53.51,87734.0,51.0135,51.176,50.9465,51.1473,87734.0
2015-08-24 15:55:00,53.49,53.52,52.96,52.98,127948.0,51.1282,51.1568,50.6216,50.6407,127948.0
2015-08-25 09:30:00,54.96,54.96,54.96,54.96,200.0,52.5333,52.5333,52.5333,52.5333,200.0
2015-08-25 09:35:00,54.27,54.99,54.27,54.49,39188.0,51.8737,52.5619,51.8737,52.084,39188.0
2015-08-25 09:40:00,54.49,54.49,53.96,54.0,19556.0,52.084,52.084,51.5774,51.6156,19556.0
2015-08-25 09:45:00,54.07,54.48,54.02,54.34,9520.0,51.6826,52.0744,51.6348,51.9406,9520.0
2015-08-25 09:50:00,54.22,54.52,54.1,54.23,16114.0,51.8259,52.1127,51.7112,51.8355,16114.0
2015-08-25 09:55:00,54.2,54.33,54.05,54.2,7826.0,51.8068,51.9311,51.6634,51.8068,7826.0
2015-08-25 10:00:00,54.16,54.18,54.08,54.17,2852.0,51.7686,51.7877,51.6921,51.7781,2852.0
2015-08-25 10:05:00,54.17,54.17,53.99,54.04,11000.0,51.7781,51.7781,51.6061,51.6539,11000.0
2015-08-25 10:10:00,54.09,54.23,53.99,54.23,18384.0,51.7017,51.8355,51.6061,51.8355,18384.0
2015-08-25 10:15:00,54.23,54.27,54.02,54.02,5400.0,51.8355,51.8737,51.6348,51.6348,5400.0
2015-08-25 10:20:00,54.12,54.14,53.98,53.99,17300.0,51.7303,51.7495,51.5965,51.6061,17300.0
2015-08-25 10:25:00,54.0,54.11,53.98,54.1,10956.0,51.6156,51.7208,51.5965,51.7112,10956.0
2015-08-25 10:30:00,54.06,54.08,53.94,53.99,16700.0,51.673,51.6921,51.5583,51.6061,16700.0
2015-08-25 10:35:00,53.99,54.07,53.93,54.0,11364.0,51.6061,51.6826,51.5487,51.6156,11364.0
2015-08-25 10:40:00,54.05,54.16,54.05,54.16,3600.0,51.6634,51.7686,51.6634,51.7686,3600.0
2015-08-25 10:45:00,54.15,54.15,53.94,54.05,10900.0,51.759,51.759,51.5583,51.6634,10900.0
2015-08-25 10:50:00,54.0,54.02,53.95,53.95,4350.0,51.6156,51.6348,51.5678,51.5678,4350.0
2015-08-25 10:55:00,53.95,54.06,53.92,54.06,3000.0,51.5678,51.673,51.5392,51.673,3000.0
2015-08-25 11:00:00,54.13,54.19,54.06,54.08,8712.0,51.7399,51.7973,51.673,51.6921,8712.0
2015-08-25 11:05:00,54.19,54.21,54.1,54.13,12666.0,51.7973,51.8164,51.7112,51.7399,12666.0
2015-08-25 11:10:00,54.21,54.28,54.2,54.27,1800.0,51.8164,51.8833,51.8068,51.8737,1800.0
2015-08-25 11:15:00,54.28,54.46,54.27,54.37,5400.0,51.8833,52.0553,51.8737,51.9693,5400.0
2015-08-25 11:20:00,54.39,54.53,54.38,54.4,4000.0,51.9884,52.1222,51.9789,51.998,4000.0
2015-08-25 11:25:00,54.4,54.42,54.39,54.42,1800.0,51.998,52.0171,51.9884,52.0171,1800.0
2015-08-25 11:30:00,54.42,54.42,54.21,54.35,6486.0,52.0171,52.0171,51.8164,51.9502,6486.0
2015-08-25 11:35:00,54.37,54.38,54.24,54.24,3400.0,51.9693,51.9789,51.845,51.845,3400.0
2015-08-25 11:40:00,54.21,54.21,54.09,54.1,2600.0,51.8164,51.8164,51.7017,51.7112,2600.0
2015-08-25 11:45:00,54.06,54.18,54.06,54.18,4400.0,51.673,51.7877,51.673,51.7877,4400.0
2015-08-25 11:50:00,54.29,54.29,54.17,54.21,4400.0,51.8928,51.8928,51.7781,51.8164,4400.0
2015-08-25 11:55:00,54.12,54.14,54.06,54.11,2600.0,51.7303,51.7495,51.673,51.7208,2600.0
2015-08-25 12:00:00,54.02,54.05,53.99,54.0,8326.0,51.6348,51.6634,51.6061,51.6156,8326.0
2015-08-25 12:05:00,54.0,54.1,53.99,54.0,10100.0,51.6156,51.7112,51.6061,51.6156,10100.0
2015-08-25 12:10:00,54.01,54.1,54.01,54.06,11194.0,51.6252,51.7112,51.6252,51.673,11194.0
2015-08-25 12:15:00,54.08,54.1,53.94,54.01,21458.0,51.6921,51.7112,51.5583,51.6252,21458.0
2015-08-25 12:20:00,54.1,54.21,54.1,54.21,1800.0,51.7112,51.8164,51.7112,51.8164,1800.0
2015-08-25 12:25:00,54.21,54.24,54.17,54.19,5000.0,51.8164,51.845,51.7781,51.7973,5000.0
2015-08-25 12:30:00,54.21,54.38,54.21,54.35,7600.0,51.8164,51.9789,51.8164,51.9502,7600.0
2015-08-25 12:35:00,54.35,54.35,54.2,54.22,2394.0,51.9502,51.9502,51.8068,51.8259,2394.0
2015-08-25 12:40:00,54.24,54.29,54.21,54.21,2716.0,51.845,51.8928,51.8164,51.8164,2716.0
2015-08-25 12:45:00,54.26,54.26,54.18,54.18,2992.0,51.8642,51.8642,51.7877,51.7877,2992.0
2015-08-25 12:50:00,54.2,54.25,54.14,54.14,3200.0,51.8068,51.8546,51.7495,51.7495,3200.0
2015-08-25 12:55:00,54.15,54.16,54.08,54.08,2200.0,51.759,51.7686,51.6921,51.6921,2200.0
2015-08-25 13:00:00,54.05,54.05,53.97,54.05,7202.0,51.6634,51.6634,51.587,51.6634,7202.0
2015-08-25 13:05:00,54.08,54.14,54.08,54.08,5540.0,51.6921,51.7495,51.6921,51.6921,5540.0
2015-08-25 13:10:00,54.06,54.06,53.98,54.0,7064.0,51.673,51.673,51.5965,51.6156,7064.0
2015-08-25 13:15:00,54.05,54.05,53.79,53.79,10000.0,51.6634,51.6634,51.4149,51.4149,10000.0
2015-08-25 13:20:00,53.85,53.88,53.8,53.84,6200.0,51.4723,51.5009,51.4245,51.4627,6200.0
2015-08-25 13:25:00,53.8,53.81,53.56,53.59,8548.0,51.4245,51.434,51.1951,51.2237,8548.0
2015-08-25 13:30:00,53.6,53.62,53.49,53.51,19414.0,51.2333,51.2524,51.1282,51.1473,19414.0
2015-08-25 13:35:00,53.51,53.62,53.49,53.49,25280.0,51.1473,51.2524,51.1282,51.1282,25280.0
2015-08-25 13:40:00,53.49,53.52,53.47,53.48,23632.0,51.1282,51.1568,51.109,51.1186,23632.0
2015-08-25 13:45:00,53.48,53.52,53.45,53.49,7400.0,51.1186,51.1568,51.0899,51.1282,7400.0
2015-08-25 13:50:00,53.52,53.55,53.47,53.52,4580.0,51.1568,51.1855,51.109,51.1568,4580.0
2015-08-25 13:55:00,53.56,53.64,53.5,53.5,11502.0,51.1951,51.2715,51.1377,51.1377,11502.0
2015-08-25 14:00:00,53.49,53.54,53.44,53.44,19552.0,51.1282,51.176,51.0804,51.0804,19552.0
2015-08-25 14:05:00,53.49,53.54,53.46,53.48,12758.0,51.1282,51.176,51.0995,51.1186,12758.0
2015-08-25 14:10:00,53.48,53.55,53.48,53.5,12198.0,51.1186,51.1855,51.1186,51.1377,12198.0
2015-08-25 14:15:00,53.52,53.64,53.5,53.63,5800.0,51.1568,51.2715,51.1377,51.262,5800.0
2015-08-25 14:20:00,53.64,53.7,53.62,53.64,6384.0,51.2715,51.3289,51.2524,51.2715,6384.0
2015-08-25 14:25:00,53.64,53.72,53.52,53.56,34104.0,51.2715,51.348,51.1568,51.1951,34104.0
2015-08-25 14:30:00,53.6,53.62,53.54,53.59,26574.0,51.2333,51.2524,51.176,51.2237,26574.0
2015-08-25 14:35:00,53.6,53.62,53.55,53.58,20726.0,51.2333,51.2524,51.1855,51.2142,20726.0
2015-08-25 14:40:00,53.57,53.64,53.56,53.61,18492.0,51.2046,51.2715,51.1951,51.2429,18492.0
2015-08-25 14:45:00,53.58,53.79,53.54,53.79,8696.0,51.2142,51.4149,51.176,51.4149,8696.0
2015-08-25 14:50:00,53.8,53.88,53.68,53.68,6108.0,51.4245,51.5009,51.3098,51.3098,6108.0
2015-08-25 14:55:00,53.74,53.77,53.68,53.7,4800.0,51.3671,51.3958,51.3098,51.3289,4800.0
2015-08-25 15:00:00,53.68,53.85,53.65,53.76,13930.0,51.3098,51.4723,51.2811,51.3862,13930.0
2015-08-25 15:05:00,53.63,53.7,53.59,53.62,10464.0,51.262,51.3289,51.2237,51.2524,10464.0
2015-08-25 15:10:00,53.63,53.7,53.63,53.65,3074.0,51.262,51.3289,51.262,51.2811,3074.0
2015-08-25 15:15:00,53.63,53.67,53.49,53.58,24966.0,51.262,51.3002,51.1282,51.2142,24966.0
2015-08-25 15:20:00,53.57,53.61,53.49,53.58,29260.0,51.2046,51.2429,51.1282,51.2142,29260.0
2015-08-25 15:25:00,53.58,53.63,53.52,53.58,27804.0,51.2142,51.262,51.1568,51.2142,27804.0
2015-08-25 15:30:00,53.58,53.6,53.4,53.49,49386.0,51.2142,51.2333,51.0421,51.1282,49386.0
2015-08-25 15:35:00,53.49,53.57,53.34,53.37,77088.0,51.1282,51.2046,50.9848,51.0135,77088.0
2015-08-25 15:40:00,53.34,53.51,53.31,53.44,67600.0,50.9848,51.1473,50.9561,51.0804,67600.0
2015-08-25 15:45:00,53.45,53.45,53.17,53.24,54096.0,51.0899,51.0899,50.8223,50.8892,54096.0
2015-08-25 15:50:00,53.2,53.53,53.09,53.38,66172.0,50.851,51.1664,50.7458,51.023,66172.0
2015-08-25 15:55:00,53.4,53.4,52.95,53.03,144872.0,51.0421,51.0421,50.612,50.6885,144872.0
2015-08-26 09:30:00,54.35,54.37,54.02,54.02,19170.0,51.9502,51.9693,51.6348,51.6348,19170.0
2015-08-26 09:35:00,53.94,53.94,53.66,53.66,1600.0,51.5583,51.5583,51.2907,51.2907,1600.0
2015-08-26 09:40:00,53.76,53.87,53.5,53.65,21580.0,51.3862,51.4914,51.1377,51.2811,21580.0
2015-08-26 09:45:00,53.65,53.92,53.63,53.87,15230.0,51.2811,51.5392,51.262,51.4914,15230.0
2015-08-26 09:50:00,53.92,53.92,53.69,53.75,10120.0,51.5392,51.5392,51.3193,51.3767,10120.0
2015-08-26 09:55:00,53.81,54.02,53.7,53.95,10186.0,51.434,51.6348,51.3289,51.5678,10186.0
2015-08-26 10:00:00,53.95,54.06,53.88,54.0,4864.0,51.5678,51.673,51.5009,51.6156,4864.0
2015-08-26 10:05:00,54.19,54.19,54.02,54.04,7300.0,51.7973,51.7973,51.6348,51.6539,7300.0
2015-08-26 10:10:00,54.1,54.1,53.87,53.99,12264.0,51.7112,51.7112,51.4914,51.6061,12264.0
2015-08-26 10:15:00,54.01,54.01,53.49,53.52,10342.0,51.6252,51.6252,51.1282,51.1568,10342.0
2015-08-26 10:20:00,53.51,53.68,53.34,53.59,16640.0,51.1473,51.3098,50.9848,51.2237,16640.0
2015-08-26 10:25:00,53.56,53.84,53.56,53.84,5400.0,51.1951,51.4627,51.1951,51.4627,5400.0
2015-08-26 10:30:00,53.91,53.95,53.6,53.93,14158.0,51.5296,51.5678,51.2333,51.5487,14158.0
2015-08-26 10:35:00,53.9,53.9,53.7,53.74,8000.0,51.5201,51.5201,51.3289,51.3671,8000.0
2015-08-26 10:40:00,53.68,53.68,53.56,53.56,6914.0,51.3098,51.3098,51.1951,51.1951,6914.0
2015-08-26 10:45:00,53.52,53.59,53.3,53.46,12586.0,51.1568,51.2237,50.9465,51.0995,12586.0
2015-08-26 10:50:00,53.47,53.71,53.47,53.7,8374.0,51.109,51.3384,51.109,51.3289,8374.0
2015-08-26 10:55:00,53.69,53.69,53.39,53.39,8000.0,51.3193,51.3193,51.0326,51.0326,8000.0
2015-08-26 11:00:00,53.41,53.45,53.37,53.42,6800.0,51.0517,51.0899,51.0135,51.0613,6800.0
2015-08-26 11:05:00,53.45,53.59,53.37,53.37,7900.0,51.0899,51.2237,51.0135,51.0135,7900.0
2015-08-26 11:10:00,53.33,53.41,53.2,53.3,9000.0,50.9752,51.0517,50.851,50.9465,9000.0
2015-08-26 11:15:00,53.39,53.4,53.35,53.35,1200.0,51.0326,51.0421,50.9943,50.9943,1200.0
2015-08-26 11:20:00,53.37,53.47,53.32,53.32,5752.0,51.0135,51.109,50.9657,50.9657,5752.0
2015-08-26 11:25:00,53.37,53.37,53.24,53.24,4596.0,51.0135,51.0135,50.8892,50.8892,4596.0
2015-08-26 11:30:00,53.3,53.3,53.16,53.16,3384.0,50.9465,50.9465,50.8127,50.8127,3384.0
2015-08-26 11:35:00,53.1,53.1,52.96,52.99,15732.0,50.7554,50.7554,50.6216,50.6502,15732.0
2015-08-26 11:40:00,53.0,53.21,52.99,53.21,13396.0,50.6598,50.8605,50.6502,50.8605,13396.0
2015-08-26 11:45:00,53.18,53.23,53.08,53.2,10200.0,50.8318,50.8796,50.7363,50.851,10200.0
2015-08-26 11:50:00,53.22,53.3,53.16,53.22,7000.0,50.8701,50.9465,50.8127,50.8701,7000.0
2015-08-26 11:55:00,53.22,53.22,53.16,53.17,2000.0,50.8701,50.8701,50.8127,50.8223,2000.0
2015-08-26 12:00:00,53.15,53.15,53.04,53.1,6400.0,50.8032,50.8032,50.698,50.7554,6400.0
2015-08-26 12:05:00,53.05,53.18,53.01,53.1,10490.0,50.7076,50.8318,50.6694,50.7554,10490.0
2015-08-26 12:10:00,53.13,53.15,53.09,53.09,4188.0,50.7841,50.8032,50.7458,50.7458,4188.0
2015-08-26 12:15:00,53.08,53.22,53.07,53.18,5488.0,50.7363,50.8701,50.7267,50.8318,5488.0
2015-08-26 12:20:00,53.19,53.23,53.05,53.07,4000.0,50.8414,50.8796,50.7076,50.7267,4000.0
2015-08-26 12:25:00,53.12,53.12,52.99,53.02,6402.0,50.7745,50.7745,50.6502,50.6789,6402.0
2015-08-26 12:30:00,53.0,53.06,52.93,52.97,9804.0,50.6598,50.7171,50.5929,50.6311,9804.0
2015-08-26 12:35:00,53.02,53.03,53.0,53.0,1222.0,50.6789,50.6885,50.6598,50.6598,1222.0
2015-08-26 12:40:00,52.98,53.02,52.91,52.95,5346.0,50.6407,50.6789,50.5738,50.612,5346.0
2015-08-26 12:45:00,52.96,53.1,52.96,53.09,4400.0,50.6216,50.7554,50.6216,50.7458,4400.0
2015-08-26 12:50:00,53.06,53.19,53.04,53.19,1860.0,50.7171,50.8414,50.698,50.8414,1860.0
2015-08-26 12:55:00,53.15,53.4,53.15,53.4,4846.0,50.8032,51.0421,50.8032,51.0421,4846.0
2015-08-26 13:00:00,53.4,53.56,53.35,53.35,9796.0,51.0421,51.1951,50.9943,50.9943,9796.0
2015-08-26 13:05:00,53.41,53.44,53.25,53.25,3182.0,51.0517,51.0804,50.8988,50.8988,3182.0
2015-08-26 13:10:00,53.24,53.38,53.24,53.38,10400.0,50.8892,51.023,50.8892,51.023,10400.0
2015-08-26 13:15:00,53.35,53.35,53.32,53.32,2000.0,50.9943,50.9943,50.9657,50.9657,2000.0
2015-08-26 13:20:00,53.39,53.57,53.36,53.53,5600.0,51.0326,51.2046,51.0039,51.1664,5600.0
2015-08-26 13:25:00,53.51,53.59,53.48,53.59,7766.0,51.1473,51.2237,51.1186,51.2237,7766.0
2015-08-26 13:30:00,53.58,53.59,53.47,53.52,6000.0,51.2142,51.2237,51.109,51.1568,6000.0
2015-08-26 13:35:00,53.56,53.71,53.56,53.66,12314.0,51.1951,51.3384,51.1951,51.2907,12314.0
2015-08-26 13:40:00,53.69,53.7,53.55,53.55,5600.0,51.3193,51.3289,51.1855,51.1855,5600.0
2015-08-26 13:45:00,53.55,53.58,53.47,53.47,6786.0,51.1855,51.2142,51.109,51.109,6786.0
2015-08-26 13:50:00,53.52,53.6,53.47,53.55,12800.0,51.1568,51.2333,51.109,51.1855,12800.0
2015-08-26 13:55:00,53.57,53.59,53.52,53.54,28140.0,51.2046,51.2237,51.1568,51.176,28140.0
2015-08-26 14:00:00,53.53,53.54,53.37,53.47,8600.0,51.1664,51.176,51.0135,51.109,8600.0
2015-08-26 14:05:00,53.56,53.58,53.52,53.54,4100.0,51.1951,51.2142,51.1568,51.176,4100.0
2015-08-26 14:10:00,53.58,53.59,53.43,53.46,11800.0,51.2142,51.2237,51.0708,51.0995,11800.0
2015-08-26 14:15:00,53.44,53.44,53.23,53.23,6164.0,51.0804,51.0804,50.8796,50.8796,6164.0
2015-08-26 14:20:00,53.3,53.54,53.3,53.54,5416.0,50.9465,51.176,50.9465,51.176,5416.0
2015-08-26 14:25:00,53.54,53.57,53.48,53.49,12200.0,51.176,51.2046,51.1186,51.1282,12200.0
2015-08-26 14:30:00,53.47,53.54,53.39,53.47,10200.0,51.109,51.176,51.0326,51.109,10200.0
2015-08-26 14:35:00,53.47,53.67,53.46,53.61,20234.0,51.109,51.3002,51.0995,51.2429,20234.0
2015-08-26 14:40:00,53.7,53.87,53.7,53.84,1960.0,51.3289,51.4914,51.3289,51.4627,1960.0
2015-08-26 14:45:00,53.88,53.98,53.81,53.81,8160.0,51.5009,51.5965,51.434,51.434,8160.0
2015-08-26 14:50:00,53.86,53.94,53.81,53.81,5700.0,51.4818,51.5583,51.434,51.434,5700.0
2015-08-26 14:55:00,53.84,54.01,53.81,54.01,17800.0,51.4627,51.6252,51.434,51.6252,17800.0
2015-08-26 15:00:00,53.99,53.99,53.88,53.99,22344.0,51.6061,51.6061,51.5009,51.6061,22344.0
2015-08-26 15:05:00,54.01,54.24,53.98,54.23,11000.0,51.6252,51.845,51.5965,51.8355,11000.0
2015-08-26 15:10:00,54.23,54.48,54.23,54.44,17444.0,51.8355,52.0744,51.8355,52.0362,17444.0
2015-08-26 15:15:00,54.45,54.51,54.27,54.51,12198.0,52.0458,52.1031,51.8737,52.1031,12198.0
2015-08-26 15:20:00,54.52,54.55,54.34,54.41,19374.0,52.1127,52.1414,51.9406,52.0075,19374.0
2015-08-26 15:25:00,54.42,54.49,54.32,54.42,24562.0,52.0171,52.084,51.9215,52.0171,24562.0
2015-08-26 15:30:00,54.47,54.59,54.39,54.59,15400.0,52.0649,52.1796,51.9884,52.1796,15400.0
2015-08-26 15:35:00,54.59,54.59,54.34,54.38,7126.0,52.1796,52.1796,51.9406,51.9789,7126.0
2015-08-26 15:40:00,54.4,54.74,54.37,54.65,13156.0,51.998,52.323,51.9693,52.2369,13156.0
2015-08-26 15:45:00,54.62,54.71,54.38,54.46,27310.0,52.2083,52.2943,51.9789,52.0553,27310.0
2015-08-26 15:50:00,54.43,54.64,54.43,54.64,39866.0,52.0267,52.2274,52.0267,52.2274,39866.0
2015-08-26 15:55:00,54.63,54.66,54.44,54.59,81434.0,52.2178,52.2465,52.0362,52.1796,81434.0
2015-08-27 09:30:00,55.13,55.18,55.0,55.0,10436.0,52.6957,52.7435,52.5715,52.5715,10436.0
2015-08-27 09:35:00,55.09,55.48,54.88,55.48,7000.0,52.6575,53.0303,52.4568,53.0303,7000.0
2015-08-27 09:40:00,55.48,55.48,55.34,55.4,11500.0,53.0303,53.0303,52.8965,52.9538,11500.0
2015-08-27 09:45:00,55.25,55.3,55.19,55.24,1800.0,52.8104,52.8582,52.7531,52.8009,1800.0
2015-08-27 09:50:00,55.26,55.33,55.2,55.2,5400.0,52.82,52.8869,52.7627,52.7627,5400.0
2015-08-27 09:55:00,55.09,55.12,54.97,55.12,5600.0,52.6575,52.6862,52.5428,52.6862,5600.0
2015-08-27 10:00:00,55.11,55.12,54.98,54.98,1272.0,52.6766,52.6862,52.5524,52.5524,1272.0
2015-08-27 10:05:00,54.89,55.12,54.88,55.03,4236.0,52.4663,52.6862,52.4568,52.6002,4236.0
2015-08-27 10:10:00,55.1,55.26,55.06,55.22,5822.0,52.6671,52.82,52.6288,52.7818,5822.0
2015-08-27 10:15:00,55.12,55.22,55.05,55.15,5932.0,52.6862,52.7818,52.6193,52.7149,5932.0
2015-08-27 10:20:00,55.15,55.2,55.14,55.2,3000.0,52.7149,52.7627,52.7053,52.7627,3000.0
2015-08-27 10:25:00,55.11,55.12,55.06,55.06,1200.0,52.6766,52.6862,52.6288,52.6288,1200.0
2015-08-27 10:30:00,55.1,55.1,54.97,55.0,6000.0,52.6671,52.6671,52.5428,52.5715,6000.0
2015-08-27 10:35:00,55.1,55.16,55.05,55.13,2200.0,52.6671,52.7244,52.6193,52.6957,2200.0
2015-08-27 10:40:00,55.15,55.18,55.13,55.17,2000.0,52.7149,52.7435,52.6957,52.734,2000.0
2015-08-27 10:45:00,55.15,55.37,55.13,55.35,14000.0,52.7149,52.9251,52.6957,52.906,14000.0
2015-08-27 10:50:00,55.41,55.41,55.33,55.33,10250.0,52.9634,52.9634,52.8869,52.8869,10250.0
2015-08-27 10:55:00,55.32,55.34,55.26,55.34,3000.0,52.8774,52.8965,52.82,52.8965,3000.0
2015-08-27 11:00:00,55.32,55.38,55.32,55.38,800.0,52.8774,52.9347,52.8774,52.9347,800.0
2015-08-27 11:05:00,55.37,55.58,55.37,55.5,8062.0,52.9251,53.1259,52.9251,53.0494,8062.0
2015-08-27 11:10:00,55.43,55.49,55.43,55.48,2616.0,52.9825,53.0399,52.9825,53.0303,2616.0
2015-08-27 11:15:00,55.47,55.56,55.44,55.52,7600.0,53.0207,53.1068,52.9921,53.0685,7600.0
2015-08-27 11:20:00,55.51,55.56,55.5,55.56,1000.0,53.059,53.1068,53.0494,53.1068,1000.0
2015-08-27 11:25:00,55.58,55.6,55.43,55.56,7000.0,53.1259,53.145,52.9825,53.1068,7000.0
2015-08-27 11:30:00,55.51,55.54,55.46,55.49,3940.0,53.059,53.0876,53.0112,53.0399,3940.0
2015-08-27 11:35:00,55.49,55.5,55.43,55.43,3800.0,53.0399,53.0494,52.9825,52.9825,3800.0
2015-08-27 11:40:00,55.41,55.49,55.41,55.49,4000.0,52.9634,53.0399,52.9634,53.0399,4000.0
2015-08-27 11:45:00,55.53,55.62,55.53,55.58,6930.0,53.0781,53.1641,53.0781,53.1259,6930.0
2015-08-27 11:50:00,55.6,55.68,55.6,55.68,3200.0,53.145,53.2215,53.145,53.2215,3200.0
2015-08-27 11:55:00,55.67,55.7,55.62,55.63,1876.0,53.2119,53.2406,53.1641,53.1737,1876.0
2015-08-27 12:00:00,55.66,55.72,55.64,55.68,4146.0,53.2023,53.2597,53.1832,53.2215,4146.0
2015-08-27 12:05:00,55.7,55.85,55.7,55.77,4000.0,53.2406,53.384,53.2406,53.3075,4000.0
2015-08-27 12:10:00,55.77,55.8,55.73,55.74,1600.0,53.3075,53.3362,53.2693,53.2788,1600.0
2015-08-27 12:15:00,55.76,55.86,55.74,55.86,7740.0,53.2979,53.3935,53.2788,53.3935,7740.0
2015-08-27 12:20:00,55.82,55.88,55.76,55.87,8800.0,53.3553,53.4126,53.2979,53.4031,8800.0
2015-08-27 12:25:00,55.85,55.92,55.83,55.87,3310.0,53.384,53.4509,53.3648,53.4031,3310.0
2015-08-27 12:30:00,55.89,55.92,55.85,55.87,4178.0,53.4222,53.4509,53.384,53.4031,4178.0
2015-08-27 12:35:00,55.85,55.97,55.85,55.97,2200.0,53.384,53.4987,53.384,53.4987,2200.0
2015-08-27 12:40:00,55.93,55.94,55.85,55.85,3056.0,53.4604,53.47,53.384,53.384,3056.0
2015-08-27 12:45:00,55.83,55.9,55.83,55.87,1250.0,53.3648,53.4317,53.3648,53.4031,1250.0
2015-08-27 12:50:00,55.94,56.06,55.94,56.02,4734.0,53.47,53.5847,53.47,53.5464,4734.0
2015-08-27 12:55:00,55.94,56.13,55.94,56.09,3876.0,53.47,53.6516,53.47,53.6134,3876.0
2015-08-27 13:00:00,56.05,56.08,55.95,55.99,3936.0,53.5751,53.6038,53.4795,53.5178,3936.0
2015-08-27 13:05:00,55.94,56.15,55.93,56.15,5610.0,53.47,53.6707,53.4604,53.6707,5610.0
2015-08-27 13:10:00,56.15,56.27,56.15,56.26,9960.0,53.6707,53.7854,53.6707,53.7759,9960.0
2015-08-27 13:15:00,56.25,56.27,56.13,56.13,4306.0,53.7663,53.7854,53.6516,53.6516,4306.0
2015-08-27 13:20:00,56.08,56.12,56.04,56.07,2800.0,53.6038,53.642,53.5656,53.5942,2800.0
2015-08-27 13:25:00,56.03,56.06,55.94,55.98,3400.0,53.556,53.5847,53.47,53.5082,3400.0
2015-08-27 13:30:00,55.9,55.92,55.86,55.86,2400.0,53.4317,53.4509,53.3935,53.3935,2400.0
2015-08-27 13:35:00,55.9,55.9,55.72,55.76,2600.0,53.4317,53.4317,53.2597,53.2979,2600.0
2015-08-27 13:40:00,55.76,55.86,55.76,55.85,5780.0,53.2979,53.3935,53.2979,53.384,5780.0
2015-08-27 13:45:00,55.86,55.86,55.77,55.85,3200.0,53.3935,53.3935,53.3075,53.384,3200.0
2015-08-27 13:50:00,55.85,55.87,55.77,55.77,2770.0,53.384,53.4031,53.3075,53.3075,2770.0
2015-08-27 13:55:00,55.81,55.92,55.81,55.91,3320.0,53.3457,53.4509,53.3457,53.4413,3320.0
2015-08-27 14:00:00,55.9,55.91,55.85,55.91,3200.0,53.4317,53.4413,53.384,53.4413,3200.0
2015-08-27 14:05:00,55.9,55.94,55.87,55.93,3900.0,53.4317,53.47,53.4031,53.4604,3900.0
2015-08-27 14:10:00,55.88,55.94,55.83,55.87,3600.0,53.4126,53.47,53.3648,53.4031,3600.0
2015-08-27 14:15:00,55.85,55.85,55.69,55.74,3400.0,53.384,53.384,53.231,53.2788,3400.0
2015-08-27 14:20:00,55.7,55.77,55.7,55.76,2000.0,53.2406,53.3075,53.2406,53.2979,2000.0
2015-08-27 14:25:00,55.8,55.8,55.56,55.58,3200.0,53.3362,53.3362,53.1068,53.1259,3200.0
2015-08-27 14:30:00,55.55,55.66,55.55,55.61,2642.0,53.0972,53.2023,53.0972,53.1546,2642.0
2015-08-27 14:35:00,55.6,55.74,55.6,55.7,4100.0,53.145,53.2788,53.145,53.2406,4100.0
2015-08-27 14:40:00,55.67,55.7,55.63,55.66,1200.0,53.2119,53.2406,53.1737,53.2023,1200.0
2015-08-27 14:45:00,55.6,55.63,55.31,55.31,9690.0,53.145,53.1737,52.8678,52.8678,9690.0
2015-08-27 14:50:00,55.31,55.41,55.27,55.36,18862.0,52.8678,52.9634,52.8296,52.9156,18862.0
2015-08-27 14:55:00,55.33,55.33,55.15,55.16,3400.0,52.8869,52.8869,52.7149,52.7244,3400.0
2015-08-27 15:00:00,55.12,55.22,54.99,54.99,9332.0,52.6862,52.7818,52.5619,52.5619,9332.0
2015-08-27 15:05:00,54.99,55.16,54.96,55.12,15976.0,52.5619,52.7244,52.5333,52.6862,15976.0
2015-08-27 15:10:00,55.21,55.21,55.15,55.2,2672.0,52.7722,52.7722,52.7149,52.7627,2672.0
2015-08-27 15:15:00,55.15,55.35,55.06,55.29,5800.0,52.7149,52.906,52.6288,52.8487,5800.0
2015-08-27 15:20:00,55.24,55.24,55.09,55.13,7370.0,52.8009,52.8009,52.6575,52.6957,7370.0
2015-08-27 15:25:00,55.13,55.48,55.11,55.48,6636.0,52.6957,53.0303,52.6766,53.0303,6636.0
2015-08-27 15:30:00,55.46,55.66,55.36,55.58,10352.0,53.0112,53.2023,52.9156,53.1259,10352.0
2015-08-27 15:35:00,55.52,55.56,55.38,55.47,8816.0,53.0685,53.1068,52.9347,53.0207,8816.0
2015-08-27 15:40:00,55.43,55.68,55.42,55.65,12992.0,52.9825,53.2215,52.9729,53.1928,12992.0
2015-08-27 15:45:00,55.67,55.83,55.67,55.79,18846.0,53.2119,53.3648,53.2119,53.3266,18846.0
2015-08-27 15:50:00,55.78,55.82,55.7,55.74,27876.0,53.317,53.3553,53.2406,53.2788,27876.0
2015-08-27 15:55:00,55.74,55.99,55.74,55.96,52582.0,53.2788,53.5178,53.2788,53.4891,52582.0
2015-08-28 09:30:00,55.74,56.03,55.7,55.7,3956.0,53.2788,53.556,53.2406,53.2406,3956.0
2015-08-28 09:35:00,56.01,56.02,55.74,55.74,1800.0,53.5369,53.5464,53.2788,53.2788,1800.0
2015-08-28 09:40:00,55.82,55.94,55.82,55.86,2400.0,53.3553,53.47,53.3553,53.3935,2400.0
2015-08-28 09:45:00,55.97,55.97,55.84,55.89,8180.0,53.4987,53.4987,53.3744,53.4222,8180.0
2015-08-28 09:50:00,55.89,55.92,55.88,55.89,1600.0,53.4222,53.4509,53.4126,53.4222,1600.0
2015-08-28 09:55:00,55.88,56.08,55.88,55.91,9252.0,53.4126,53.6038,53.4126,53.4413,9252.0
2015-08-28 10:00:00,55.9,55.9,55.78,55.85,8390.0,53.4317,53.4317,53.317,53.384,8390.0
2015-08-28 10:05:00,55.82,55.82,55.49,55.49,6200.0,53.3553,53.3553,53.0399,53.0399,6200.0
2015-08-28 10:10:00,55.52,55.55,55.42,55.44,9400.0,53.0685,53.0972,52.9729,52.9921,9400.0
2015-08-28 10:15:00,55.41,55.6,55.41,55.58,6340.0,52.9634,53.145,52.9634,53.1259,6340.0
2015-08-28 10:20:00,55.58,55.58,55.44,55.44,2400.0,53.1259,53.1259,52.9921,52.9921,2400.0
2015-08-28 10:25:00,55.52,55.65,55.51,55.62,3200.0,53.0685,53.1928,53.059,53.1641,3200.0
2015-08-28 10:30:00,55.68,55.82,55.62,55.79,5964.0,53.2215,53.3553,53.1641,53.3266,5964.0
2015-08-28 10:35:00,55.77,55.81,55.69,55.81,5500.0,53.3075,53.3457,53.231,53.3457,5500.0
2015-08-28 10:40:00,55.8,55.9,55.71,55.9,12450.0,53.3362,53.4317,53.2501,53.4317,12450.0
2015-08-28 10:45:00,55.93,56.08,55.88,56.07,14200.0,53.4604,53.6038,53.4126,53.5942,14200.0
2015-08-28 10:50:00,55.98,56.15,55.98,56.13,4800.0,53.5082,53.6707,53.5082,53.6516,4800.0
2015-08-28 10:55:00,56.15,56.22,56.11,56.16,8520.0,53.6707,53.7376,53.6325,53.6803,8520.0
2015-08-28 11:00:00,56.07,56.34,56.07,56.33,11892.0,53.5942,53.8523,53.5942,53.8428,11892.0
2015-08-28 11:05:00,56.33,56.33,56.21,56.27,5868.0,53.8428,53.8428,53.7281,53.7854,5868.0
2015-08-28 11:10:00,56.32,56.44,56.31,56.37,6676.0,53.8332,53.9479,53.8236,53.881,6676.0
2015-08-28 11:15:00,56.31,56.45,56.31,56.44,10600.0,53.8236,53.9575,53.8236,53.9479,10600.0
2015-08-28 11:20:00,56.42,56.53,56.42,56.53,4032.0,53.9288,54.0339,53.9288,54.0339,4032.0
2015-08-28 11:25:00,56.5,56.72,56.49,56.62,15200.0,54.0053,54.2155,53.9957,54.12,15200.0
2015-08-28 11:30:00,56.63,56.71,56.6,56.71,5000.0,54.1295,54.206,54.1008,54.206,5000.0
2015-08-28 11:35:00,56.67,56.69,56.59,56.69,27472.0,54.1677,54.1869,54.0913,54.1869,27472.0
2015-08-28 11:40:00,56.6,56.66,56.35,56.38,9660.0,54.1008,54.1582,53.8619,53.8906,9660.0
2015-08-28 11:45:00,56.32,56.32,56.29,56.29,1400.0,53.8332,53.8332,53.8045,53.8045,1400.0
2015-08-28 11:50:00,56.17,56.27,56.17,56.18,8214.0,53.6898,53.7854,53.6898,53.6994,8214.0
2015-08-28 11:55:00,56.09,56.1,55.9,55.93,3150.0,53.6134,53.6229,53.4317,53.4604,3150.0
2015-08-28 12:00:00,55.97,56.04,55.97,56.0,9000.0,53.4987,53.5656,53.4987,53.5273,9000.0
2015-08-28 12:05:00,55.99,56.1,55.97,55.98,5030.0,53.5178,53.6229,53.4987,53.5082,5030.0
2015-08-28 12:10:00,56.01,56.14,55.98,56.11,2940.0,53.5369,53.6612,53.5082,53.6325,2940.0
2015-08-28 12:15:00,56.12,56.2,56.12,56.18,4554.0,53.642,53.7185,53.642,53.6994,4554.0
2015-08-28 12:20:00,56.18,56.23,56.12,56.13,2600.0,53.6994,53.7472,53.642,53.6516,2600.0
2015-08-28 12:25:00,56.13,56.15,56.1,56.14,8800.0,53.6516,53.6707,53.6229,53.6612,8800.0
2015-08-28 12:30:00,56.2,56.24,56.18,56.24,4148.0,53.7185,53.7567,53.6994,53.7567,4148.0
2015-08-28 12:35:00,56.23,56.31,56.13,56.15,6476.0,53.7472,53.8236,53.6516,53.6707,6476.0
2015-08-28 12:40:00,56.24,56.25,56.2,56.2,2800.0,53.7567,53.7663,53.7185,53.7185,2800.0
2015-08-28 12:45:00,56.17,56.29,56.17,56.29,4006.0,53.6898,53.8045,53.6898,53.8045,4006.0
2015-08-28 12:50:00,56.32,56.33,56.27,56.27,2250.0,53.8332,53.8428,53.7854,53.7854,2250.0
2015-08-28 12:55:00,56.23,56.24,56.19,56.2,4200.0,53.7472,53.7567,53.7089,53.7185,4200.0
2015-08-28 13:00:00,56.19,56.19,56.05,56.08,4590.0,53.7089,53.7089,53.5751,53.6038,4590.0
2015-08-28 13:05:00,56.17,56.2,56.17,56.17,2400.0,53.6898,53.7185,53.6898,53.6898,2400.0
2015-08-28 13:10:00,56.15,56.2,56.12,56.13,3200.0,53.6707,53.7185,53.642,53.6516,3200.0
2015-08-28 13:15:00,56.19,56.23,56.13,56.22,3200.0,53.7089,53.7472,53.6516,53.7376,3200.0
2015-08-28 13:20:00,56.22,56.24,56.19,56.22,2200.0,53.7376,53.7567,53.7089,53.7376,2200.0
2015-08-28 13:25:00,56.17,56.23,56.11,56.11,3400.0,53.6898,53.7472,53.6325,53.6325,3400.0
2015-08-28 13:30:00,56.06,56.17,56.05,56.08,7026.0,53.5847,53.6898,53.5751,53.6038,7026.0
2015-08-28 13:35:00,56.04,56.04,55.94,55.94,4822.0,53.5656,53.5656,53.47,53.47,4822.0
2015-08-28 13:40:00,55.98,56.02,55.98,56.02,400.0,53.5082,53.5464,53.5082,53.5464,400.0
2015-08-28 13:45:00,56.1,56.2,56.1,56.13,3404.0,53.6229,53.7185,53.6229,53.6516,3404.0
2015-08-28 13:50:00,56.1,56.16,56.08,56.15,4200.0,53.6229,53.6803,53.6038,53.6707,4200.0
2015-08-28 13:55:00,56.13,56.13,56.04,56.04,11400.0,53.6516,53.6516,53.5656,53.5656,11400.0
2015-08-28 14:00:00,56.03,56.11,56.03,56.08,12242.0,53.556,53.6325,53.556,53.6038,12242.0
2015-08-28 14:05:00,56.05,56.25,56.05,56.22,9466.0,53.5751,53.7663,53.5751,53.7376,9466.0
2015-08-28 14:10:00,56.25,56.25,56.13,56.13,3000.0,53.7663,53.7663,53.6516,53.6516,3000.0
2015-08-28 14:15:00,56.11,56.21,56.1,56.18,13222.0,53.6325,53.7281,53.6229,53.6994,13222.0
2015-08-28 14:20:00,56.17,56.22,56.17,56.21,3000.0,53.6898,53.7376,53.6898,53.7281,3000.0
2015-08-28 14:25:00,56.21,56.22,56.15,56.22,6386.0,53.7281,53.7376,53.6707,53.7376,6386.0
2015-08-28 14:30:00,56.21,56.23,56.09,56.14,8532.0,53.7281,53.7472,53.6134,53.6612,8532.0
2015-08-28 14:35:00,56.12,56.15,56.1,56.15,15504.0,53.642,53.6707,53.6229,53.6707,15504.0
2015-08-28 14:40:00,56.16,56.19,56.15,56.19,1200.0,53.6803,53.7089,53.6707,53.7089,1200.0
2015-08-28 14:45:00,56.18,56.27,56.18,56.27,9266.0,53.6994,53.7854,53.6994,53.7854,9266.0
2015-08-28 14:50:00,56.24,56.27,56.09,56.12,6008.0,53.7567,53.7854,53.6134,53.642,6008.0
2015-08-28 14:55:00,56.13,56.17,56.11,56.15,7800.0,53.6516,53.6898,53.6325,53.6707,7800.0
2015-08-28 15:00:00,56.16,56.17,56.05,56.17,24604.0,53.6803,53.6898,53.5751,53.6898,24604.0
2015-08-28 15:05:00,56.13,56.16,56.09,56.16,10864.0,53.6516,53.6803,53.6134,53.6803,10864.0
2015-08-28 15:10:00,56.15,56.19,56.1,56.12,6790.0,53.6707,53.7089,53.6229,53.642,6790.0
2015-08-28 15:15:00,56.11,56.21,56.09,56.16,5214.0,53.6325,53.7281,53.6134,53.6803,5214.0
2015-08-28 15:20:00,56.17,56.21,56.1,56.1,1914.0,53.6898,53.7281,53.6229,53.6229,1914.0
2015-08-28 15:25:00,56.11,56.2,56.08,56.16,8598.0,53.6325,53.7185,53.6038,53.6803,8598.0
2015-08-28 15:30:00,56.13,56.16,56.1,56.13,2016.0,53.6516,53.6803,53.6229,53.6516,2016.0
2015-08-28 15:35:00,56.08,56.13,55.98,56.05,8366.0,53.6038,53.6516,53.5082,53.5751,8366.0
2015-08-28 15:40:00,56.04,56.06,55.92,56.02,5070.0,53.5656,53.5847,53.4509,53.5464,5070.0
2015-08-28 15:45:00,56.02,56.04,55.97,56.02,6400.0,53.5464,53.5656,53.4987,53.5464,6400.0
2015-08-28 15:50:00,56.04,56.2,56.01,56.01,20666.0,53.5656,53.7185,53.5369,53.5369,20666.0
2015-08-28 15:55:00,56.04,56.28,56.02,56.22,43352.0,53.5656,53.795,53.5464,53.7376,43352.0
2015-08-31 09:30:00,56.02,56.21,56.02,56.2,6962.0,53.5464,53.7281,53.5464,53.7185,6962.0
2015-08-31 09:35:00,56.05,56.09,55.9,56.07,4500.0,53.5751,53.6134,53.4317,53.5942,4500.0
2015-08-31 09:40:00,56.04,56.12,56.02,56.09,2600.0,53.5656,53.642,53.5464,53.6134,2600.0
2015-08-31 09:45:00,55.99,56.07,55.99,56.07,600.0,53.5178,53.5942,53.5178,53.5942,600.0
2015-08-31 09:50:00,56.06,56.07,55.95,55.99,5400.0,53.5847,53.5942,53.4795,53.5178,5400.0
2015-08-31 09:55:00,56.07,56.07,55.99,55.99,5464.0,53.5942,53.5942,53.5178,53.5178,5464.0
2015-08-31 10:00:00,55.9,55.97,55.87,55.9,10158.0,53.4317,53.4987,53.4031,53.4317,10158.0
2015-08-31 10:05:00,55.9,55.92,55.88,55.9,3452.0,53.4317,53.4509,53.4126,53.4317,3452.0
2015-08-31 10:10:00,55.95,55.96,55.92,55.96,2000.0,53.4795,53.4891,53.4509,53.4891,2000.0
2015-08-31 10:15:00,55.95,56.05,55.95,56.02,5200.0,53.4795,53.5751,53.4795,53.5464,5200.0
2015-08-31 10:20:00,55.99,55.99,55.99,55.99,600.0,53.5178,53.5178,53.5178,53.5178,600.0
2015-08-31 10:25:00,56.05,56.25,56.05,56.18,3600.0,53.5751,53.7663,53.5751,53.6994,3600.0
2015-08-31 10:30:00,56.17,56.17,56.11,56.11,1600.0,53.6898,53.6898,53.6325,53.6325,1600.0
2015-08-31 10:35:00,56.12,56.24,56.12,56.21,1966.0,53.642,53.7567,53.642,53.7281,1966.0
2015-08-31 10:40:00,56.19,56.22,56.18,56.22,600.0,53.7089,53.7376,53.6994,53.7376,600.0
2015-08-31 10:45:00,56.17,56.2,56.15,56.17,3000.0,53.6898,53.7185,53.6707,53.6898,3000.0
2015-08-31 10:50:00,56.1,56.17,56.1,56.12,3694.0,53.6229,53.6898,53.6229,53.642,3694.0
2015-08-31 10:55:00,56.12,56.12,56.04,56.08,2600.0,53.642,53.642,53.5656,53.6038,2600.0
2015-08-31 11:00:00,56.07,56.07,55.91,55.92,3800.0,53.5942,53.5942,53.4413,53.4509,3800.0
2015-08-31 11:05:00,55.93,55.93,55.89,55.9,2200.0,53.4604,53.4604,53.4222,53.4317,2200.0
2015-08-31 11:10:00,55.92,56.01,55.92,55.97,4600.0,53.4509,53.5369,53.4509,53.4987,4600.0
2015-08-31 11:15:00,56.01,56.05,55.96,56.0,8448.0,53.5369,53.5751,53.4891,53.5273,8448.0
2015-08-31 11:20:00,55.99,56.01,55.98,56.0,2400.0,53.5178,53.5369,53.5082,53.5273,2400.0
2015-08-31 11:25:00,56.01,56.1,55.96,56.0,5400.0,53.5369,53.6229,53.4891,53.5273,5400.0
2015-08-31 11:30:00,55.93,55.97,55.93,55.97,1200.0,53.4604,53.4987,53.4604,53.4987,1200.0
2015-08-31 11:35:00,55.95,56.05,55.95,56.01,3000.0,53.4795,53.5751,53.4795,53.5369,3000.0
2015-08-31 11:40:00,56.02,56.13,56.02,56.12,1600.0,53.5464,53.6516,53.5464,53.642,1600.0
2015-08-31 11:45:00,56.19,56.23,56.03,56.03,5200.0,53.7089,53.7472,53.556,53.556,5200.0
2015-08-31 11:50:00,55.98,55.98,55.95,55.96,800.0,53.5082,53.5082,53.4795,53.4891,800.0
2015-08-31 11:55:00,55.96,55.96,55.84,55.84,5400.0,53.4891,53.4891,53.3744,53.3744,5400.0
2015-08-31 12:00:00,55.9,55.96,55.9,55.9,4904.0,53.4317,53.4891,53.4317,53.4317,4904.0
2015-08-31 12:05:00,55.96,56.02,55.88,55.88,4600.0,53.4891,53.5464,53.4126,53.4126,4600.0
2015-08-31 12:10:00,55.91,56.05,55.91,55.97,6120.0,53.4413,53.5751,53.4413,53.4987,6120.0
2015-08-31 12:15:00,56.06,56.06,55.99,56.02,1000.0,53.5847,53.5847,53.5178,53.5464,1000.0
2015-08-31 12:20:00,56.12,56.12,56.1,56.1,690.0,53.642,53.642,53.6229,53.6229,690.0
2015-08-31 12:25:00,56.13,56.13,56.1,56.1,400.0,53.6516,53.6516,53.6229,53.6229,400.0
2015-08-31 12:30:00,56.24,56.24,56.12,56.12,1800.0,53.7567,53.7567,53.642,53.642,1800.0
2015-08-31 12:35:00,56.15,56.16,55.99,56.04,20200.0,53.6707,53.6803,53.5178,53.5656,20200.0
2015-08-31 12:40:00,56.03,56.04,56.01,56.04,1000.0,53.556,53.5656,53.5369,53.5656,1000.0
2015-08-31 12:45:00,56.07,56.1,56.0,56.02,3200.0,53.5942,53.6229,53.5273,53.5464,3200.0
2015-08-31 12:50:00,56.05,56.16,56.0,56.16,2000.0,53.5751,53.6803,53.5273,53.6803,2000.0
2015-08-31 12:55:00,56.08,56.08,56.02,56.02,1600.0,53.6038,53.6038,53.5464,53.5464,1600.0
2015-08-31 13:00:00,55.97,56.04,55.97,56.02,2400.0,53.4987,53.5656,53.4987,53.5464,2400.0
2015-08-31 13:05:00,56.02,56.02,56.02,56.02,400.0,53.5464,53.5464,53.5464,53.5464,400.0
2015-08-31 13:10:00,56.01,56.04,55.98,55.98,4800.0,53.5369,53.5656,53.5082,53.5082,4800.0
2015-08-31 13:15:00,55.99,56.04,55.96,55.96,5718.0,53.5178,53.5656,53.4891,53.4891,5718.0
2015-08-31 13:20:00,55.96,55.96,55.85,55.85,6400.0,53.4891,53.4891,53.384,53.384,6400.0
2015-08-31 13:25:00,55.88,55.88,55.85,55.88,7400.0,53.4126,53.4126,53.384,53.4126,7400.0
2015-08-31 13:30:00,55.88,55.88,55.8,55.8,4672.0,53.4126,53.4126,53.3362,53.3362,4672.0
2015-08-31 13:35:00,55.8,55.8,55.8,55.8,200.0,53.3362,53.3362,53.3362,53.3362,200.0
2015-08-31 13:40:00,55.77,55.77,55.77,55.77,1654.0,53.3075,53.3075,53.3075,53.3075,1654.0
2015-08-31 13:45:00,55.81,55.83,55.81,55.83,400.0,53.3457,53.3648,53.3457,53.3648,400.0
2015-08-31 13:50:00,55.77,55.85,55.77,55.8,2500.0,53.3075,53.384,53.3075,53.3362,2500.0
2015-08-31 13:55:00,55.77,55.77,55.74,55.74,1266.0,53.3075,53.3075,53.2788,53.2788,1266.0
2015-08-31 14:00:00,55.76,55.81,55.76,55.78,1674.0,53.2979,53.3457,53.2979,53.317,1674.0
2015-08-31 14:05:00,55.8,55.8,55.73,55.73,1532.0,53.3362,53.3362,53.2693,53.2693,1532.0
2015-08-31 14:10:00,55.72,55.72,55.62,55.62,3200.0,53.2597,53.2597,53.1641,53.1641,3200.0
2015-08-31 14:15:00,55.62,55.62,55.57,55.6,1530.0,53.1641,53.1641,53.1163,53.145,1530.0
2015-08-31 14:20:00,55.57,55.74,55.56,55.69,17952.0,53.1163,53.2788,53.1068,53.231,17952.0
2015-08-31 14:25:00,55.72,55.81,55.72,55.73,5674.0,53.2597,53.3457,53.2597,53.2693,5674.0
2015-08-31 14:30:00,55.7,55.74,55.68,55.72,11256.0,53.2406,53.2788,53.2215,53.2597,11256.0
2015-08-31 14:35:00,55.76,55.77,55.69,55.77,5720.0,53.2979,53.3075,53.231,53.3075,5720.0
2015-08-31 14:40:00,55.72,55.85,55.72,55.78,14000.0,53.2597,53.384,53.2597,53.317,14000.0
2015-08-31 14:45:00,55.79,55.81,55.73,55.8,7616.0,53.3266,53.3457,53.2693,53.3362,7616.0
2015-08-31 14:50:00,55.73,55.76,55.69,55.7,8000.0,53.2693,53.2979,53.231,53.2406,8000.0
2015-08-31 14:55:00,55.7,55.74,55.68,55.72,11002.0,53.2406,53.2788,53.2215,53.2597,11002.0
2015-08-31 15:00:00,55.74,55.77,55.73,55.75,5170.0,53.2788,53.3075,53.2693,53.2884,5170.0
2015-08-31 15:05:00,55.74,55.85,55.71,55.84,12332.0,53.2788,53.384,53.2501,53.3744,12332.0
2015-08-31 15:10:00,55.78,55.81,55.78,55.81,4936.0,53.317,53.3457,53.317,53.3457,4936.0
2015-08-31 15:15:00,55.8,55.84,55.74,55.74,10990.0,53.3362,53.3744,53.2788,53.2788,10990.0
2015-08-31 15:20:00,55.69,55.73,55.56,55.69,15200.0,53.231,53.2693,53.1068,53.231,15200.0
2015-08-31 15:25:00,55.6,55.62,55.54,55.54,4800.0,53.145,53.1641,53.0876,53.0876,4800.0
2015-08-31 15:30:00,55.59,55.77,55.59,55.75,7104.0,53.1354,53.3075,53.1354,53.2884,7104.0
2015-08-31 15:35:00,55.76,55.76,55.63,55.63,11800.0,53.2979,53.2979,53.1737,53.1737,11800.0
2015-08-31 15:40:00,55.63,55.82,55.63,55.82,6838.0,53.1737,53.3553,53.1737,53.3553,6838.0
2015-08-31 15:45:00,55.84,55.88,55.79,55.79,22174.0,53.3744,53.4126,53.3266,53.3266,22174.0
2015-08-31 15:50:00,55.79,55.84,55.69,55.75,48512.0,53.3266,53.3744,53.231,53.2884,48512.0
2015-08-31 15:55:00,55.77,55.79,55.6,55.7,81784.0,53.3075,53.3266,53.145,53.2406,81784.0
2015-09-01 09:30:00,54.48,54.56,54.38,54.42,10670.0,52.0744,52.1509,51.9789,52.0171,10670.0
2015-09-01 09:35:00,54.58,54.81,54.54,54.81,3800.0,52.17,52.3899,52.1318,52.3899,3800.0
2015-09-01 09:40:00,54.65,54.81,54.59,54.81,2600.0,52.2369,52.3899,52.1796,52.3899,2600.0
2015-09-01 09:45:00,54.87,54.92,54.69,54.7,3122.0,52.4472,52.495,52.2752,52.2847,3122.0
2015-09-01 09:50:00,54.62,54.83,54.62,54.76,3200.0,52.2083,52.409,52.2083,52.3421,3200.0
2015-09-01 09:55:00,54.76,54.77,54.59,54.7,5500.0,52.3421,52.3516,52.1796,52.2847,5500.0
2015-09-01 10:00:00,54.72,54.72,54.49,54.59,8090.0,52.3039,52.3039,52.084,52.1796,8090.0
2015-09-01 10:05:00,54.49,54.55,54.41,54.54,8180.0,52.084,52.1414,52.0075,52.1318,8180.0
2015-09-01 10:10:00,54.57,54.62,54.51,54.52,2400.0,52.1605,52.2083,52.1031,52.1127,2400.0
2015-09-01 10:15:00,54.54,54.69,54.53,54.57,4000.0,52.1318,52.2752,52.1222,52.1605,4000.0
2015-09-01 10:20:00,54.56,54.63,54.56,54.63,3274.0,52.1509,52.2178,52.1509,52.2178,3274.0
2015-09-01 10:25:00,54.7,54.89,54.69,54.88,9200.0,52.2847,52.4663,52.2752,52.4568,9200.0
2015-09-01 10:30:00,54.9,54.92,54.8,54.88,4060.0,52.4759,52.495,52.3803,52.4568,4060.0
2015-09-01 10:35:00,54.85,55.05,54.8,54.8,2600.0,52.4281,52.6193,52.3803,52.3803,2600.0
2015-09-01 10:40:00,54.77,54.77,54.64,54.64,3800.0,52.3516,52.3516,52.2274,52.2274,3800.0
2015-09-01 10:45:00,54.68,54.73,54.65,54.73,4142.0,52.2656,52.3134,52.2369,52.3134,4142.0
2015-09-01 10:50:00,54.66,54.66,54.49,54.51,9052.0,52.2465,52.2465,52.084,52.1031,9052.0
2015-09-01 10:55:00,54.51,54.68,54.5,54.68,4600.0,52.1031,52.2656,52.0936,52.2656,4600.0
2015-09-01 11:00:00,54.76,54.76,54.57,54.57,1800.0,52.3421,52.3421,52.1605,52.1605,1800.0
2015-09-01 11:05:00,54.58,54.7,54.58,54.7,3696.0,52.17,52.2847,52.17,52.2847,3696.0
2015-09-01 11:10:00,54.68,54.77,54.68,54.71,2200.0,52.2656,52.3516,52.2656,52.2943,2200.0
2015-09-01 11:15:00,54.67,54.77,54.67,54.77,2600.0,52.2561,52.3516,52.2561,52.3516,2600.0
2015-09-01 11:20:00,54.74,54.81,54.7,54.77,8442.0,52.323,52.3899,52.2847,52.3516,8442.0
2015-09-01 11:25:00,54.79,54.8,54.7,54.7,2600.0,52.3708,52.3803,52.2847,52.2847,2600.0
2015-09-01 11:30:00,54.7,54.77,54.7,54.74,5662.0,52.2847,52.3516,52.2847,52.323,5662.0
2015-09-01 11:35:00,54.71,54.78,54.63,54.74,4400.0,52.2943,52.3612,52.2178,52.323,4400.0
2015-09-01 11:40:00,54.69,54.69,54.6,54.66,5600.0,52.2752,52.2752,52.1891,52.2465,5600.0
2015-09-01 11:45:00,54.65,54.73,54.65,54.73,600.0,52.2369,52.3134,52.2369,52.3134,600.0
2015-09-01 11:50:00,54.71,54.72,54.68,54.7,2724.0,52.2943,52.3039,52.2656,52.2847,2724.0
2015-09-01 11:55:00,54.76,54.76,54.71,54.71,400.0,52.3421,52.3421,52.2943,52.2943,400.0
2015-09-01 12:00:00,54.74,54.75,54.55,54.63,5734.0,52.323,52.3325,52.1414,52.2178,5734.0
2015-09-01 12:05:00,54.7,54.7,54.49,54.5,5694.0,52.2847,52.2847,52.084,52.0936,5694.0
2015-09-01 12:10:00,54.49,54.59,54.49,54.58,7430.0,52.084,52.1796,52.084,52.17,7430.0
2015-09-01 12:15:00,54.6,54.7,54.6,54.66,8000.0,52.1891,52.2847,52.1891,52.2465,8000.0
2015-09-01 12:20:00,54.69,54.69,54.54,54.6,4390.0,52.2752,52.2752,52.1318,52.1891,4390.0
2015-09-01 12:25:00,54.6,54.61,54.56,54.57,3000.0,52.1891,52.1987,52.1509,52.1605,3000.0
2015-09-01 12:30:00,54.57,54.59,54.52,54.59,3000.0,52.1605,52.1796,52.1127,52.1796,3000.0
2015-09-01 12:35:00,54.6,54.62,54.55,54.58,2600.0,52.1891,52.2083,52.1414,52.17,2600.0
2015-09-01 12:40:00,54.56,54.62,54.41,54.46,10468.0,52.1509,52.2083,52.0075,52.0553,10468.0
2015-09-01 12:45:00,54.48,54.48,54.41,54.41,3600.0,52.0744,52.0744,52.0075,52.0075,3600.0
2015-09-01 12:50:00,54.39,54.42,54.38,54.42,2840.0,51.9884,52.0171,51.9789,52.0171,2840.0
2015-09-01 12:55:00,54.38,54.44,54.36,54.41,6786.0,51.9789,52.0362,51.9597,52.0075,6786.0
2015-09-01 13:00:00,54.4,54.52,54.38,54.51,5400.0,51.998,52.1127,51.9789,52.1031,5400.0
2015-09-01 13:05:00,54.52,54.53,54.35,54.41,8310.0,52.1127,52.1222,51.9502,52.0075,8310.0
2015-09-01 13:10:00,54.44,54.44,54.26,54.32,9700.0,52.0362,52.0362,51.8642,51.9215,9700.0
2015-09-01 13:15:00,54.39,54.42,54.34,54.38,4888.0,51.9884,52.0171,51.9406,51.9789,4888.0
2015-09-01 13:20:00,54.37,54.37,54.28,54.32,2402.0,51.9693,51.9693,51.8833,51.9215,2402.0
2015-09-01 13:25:00,54.4,54.41,54.35,54.41,2800.0,51.998,52.0075,51.9502,52.0075,2800.0
2015-09-01 13:30:00,54.4,54.45,54.35,54.35,6600.0,51.998,52.0458,51.9502,51.9502,6600.0
2015-09-01 13:35:00,54.37,54.39,54.31,54.31,3400.0,51.9693,51.9884,51.912,51.912,3400.0
2015-09-01 13:40:00,54.35,54.46,54.34,54.38,11108.0,51.9502,52.0553,51.9406,51.9789,11108.0
2015-09-01 13:45:00,54.41,54.41,54.38,54.38,1000.0,52.0075,52.0075,51.9789,51.9789,1000.0
2015-09-01 13:50:00,54.38,54.41,54.35,54.4,3000.0,51.9789,52.0075,51.9502,51.998,3000.0
2015-09-01 13:55:00,54.36,54.43,54.35,54.41,3980.0,51.9597,52.0267,51.9502,52.0075,3980.0
2015-09-01 14:00:00,54.41,54.41,54.33,54.38,3492.0,52.0075,52.0075,51.9311,51.9789,3492.0
2015-09-01 14:05:00,54.38,54.38,54.27,54.3,9000.0,51.9789,51.9789,51.8737,51.9024,9000.0
2015-09-01 14:10:00,54.3,54.34,54.28,54.33,5800.0,51.9024,51.9406,51.8833,51.9311,5800.0
2015-09-01 14:15:00,54.33,54.33,54.27,54.29,7706.0,51.9311,51.9311,51.8737,51.8928,7706.0
2015-09-01 14:20:00,54.26,54.32,54.25,54.31,7600.0,51.8642,51.9215,51.8546,51.912,7600.0
2015-09-01 14:25:00,54.32,54.37,54.26,54.26,4808.0,51.9215,51.9693,51.8642,51.8642,4808.0
2015-09-01 14:30:00,54.26,54.4,54.24,54.37,5296.0,51.8642,51.998,51.845,51.9693,5296.0
2015-09-01 14:35:00,54.35,54.42,54.35,54.42,1600.0,51.9502,52.0171,51.9502,52.0171,1600.0
2015-09-01 14:40:00,54.42,54.44,54.34,54.38,4000.0,52.0171,52.0362,51.9406,51.9789,4000.0
2015-09-01 14:45:00,54.32,54.37,54.27,54.27,3788.0,51.9215,51.9693,51.8737,51.8737,3788.0
2015-09-01 14:50:00,54.3,54.43,54.27,54.27,7666.0,51.9024,52.0267,51.8737,51.8737,7666.0
2015-09-01 14:55:00,54.28,54.32,54.17,54.24,10568.0,51.8833,51.9215,51.7781,51.845,10568.0
2015-09-01 15:00:00,54.26,54.27,54.09,54.22,16802.0,51.8642,51.8737,51.7017,51.8259,16802.0
2015-09-01 15:05:00,54.13,54.18,54.08,54.18,3304.0,51.7399,51.7877,51.6921,51.7877,3304.0
2015-09-01 15:10:00,54.24,54.28,54.18,54.25,6582.0,51.845,51.8833,51.7877,51.8546,6582.0
2015-09-01 15:15:00,54.24,54.27,54.21,54.23,12352.0,51.845,51.8737,51.8164,51.8355,12352.0
2015-09-01 15:20:00,54.23,54.36,54.23,54.34,8860.0,51.8355,51.9597,51.8355,51.9406,8860.0
2015-09-01 15:25:00,54.29,54.32,54.18,54.2,8880.0,51.8928,51.9215,51.7877,51.8068,8880.0
2015-09-01 15:30:00,54.2,54.27,54.19,54.22,5406.0,51.8068,51.8737,51.7973,51.8259,5406.0
2015-09-01 15:35:00,54.21,54.23,54.13,54.19,7486.0,51.8164,51.8355,51.7399,51.7973,7486.0
2015-09-01 15:40:00,54.19,54.19,54.03,54.14,12090.0,51.7973,51.7973,51.6443,51.7495,12090.0
2015-09-01 15:45:00,54.13,54.26,54.07,54.16,20024.0,51.7399,51.8642,51.6826,51.7686,20024.0
2015-09-01 15:50:00,54.18,54.23,54.1,54.18,23952.0,51.7877,51.8355,51.7112,51.7877,23952.0
2015-09-01 15:55:00,54.18,54.35,54.12,54.19,53820.0,51.7877,51.9502,51.7303,51.7973,53820.0
2015-09-02 09:30:00,55.0,55.03,54.7,54.98,5040.0,52.5715,52.6002,52.2847,52.5524,5040.0
2015-09-02 09:35:00,54.98,54.99,54.72,54.85,9300.0,52.5524,52.5619,52.3039,52.4281,9300.0
2015-09-02 09:40:00,54.88,54.96,54.74,54.83,2800.0,52.4568,52.5333,52.323,52.409,2800.0
2015-09-02 09:45:00,54.72,54.83,54.58,54.83,3860.0,52.3039,52.409,52.17,52.409,3860.0
2015-09-02 09:50:00,54.96,54.96,54.72,54.72,3200.0,52.5333,52.5333,52.3039,52.3039,3200.0
2015-09-02 09:55:00,54.88,54.88,54.7,54.72,2200.0,52.4568,52.4568,52.2847,52.3039,2200.0
2015-09-02 10:00:00,54.72,54.93,54.65,54.81,6420.0,52.3039,52.5046,52.2369,52.3899,6420.0
2015-09-02 10:05:00,54.93,54.93,54.84,54.84,900.0,52.5046,52.5046,52.4186,52.4186,900.0
2015-09-02 10:10:00,54.98,55.05,54.93,54.99,6820.0,52.5524,52.6193,52.5046,52.5619,6820.0
2015-09-02 10:15:00,54.98,54.98,54.62,54.65,5800.0,52.5524,52.5524,52.2083,52.2369,5800.0
2015-09-02 10:20:00,54.68,54.84,54.62,54.84,3000.0,52.2656,52.4186,52.2083,52.4186,3000.0
2015-09-02 10:25:00,54.84,54.84,54.66,54.66,4800.0,52.4186,52.4186,52.2465,52.2465,4800.0
2015-09-02 10:30:00,54.65,54.75,54.62,54.71,12164.0,52.2369,52.3325,52.2083,52.2943,12164.0
2015-09-02 10:35:00,54.71,54.74,54.49,54.5,40418.0,52.2943,52.323,52.084,52.0936,40418.0
2015-09-02 10:40:00,54.55,54.6,54.49,54.49,4200.0,52.1414,52.1891,52.084,52.084,4200.0
2015-09-02 10:45:00,54.49,54.55,54.48,54.51,6000.0,52.084,52.1414,52.0744,52.1031,6000.0
2015-09-02 10:50:00,54.54,54.59,54.51,54.54,3800.0,52.1318,52.1796,52.1031,52.1318,3800.0
2015-09-02 10:55:00,54.54,54.62,54.54,54.6,4400.0,52.1318,52.2083,52.1318,52.1891,4400.0
2015-09-02 11:00:00,54.56,54.69,54.56,54.62,2000.0,52.1509,52.2752,52.1509,52.2083,2000.0
2015-09-02 11:05:00,54.6,54.6,54.5,54.59,5620.0,52.1891,52.1891,52.0936,52.1796,5620.0
2015-09-02 11:10:00,54.53,54.56,54.45,54.47,9112.0,52.1222,52.1509,52.0458,52.0649,9112.0
2015-09-02 11:15:00,54.43,54.55,54.43,54.52,5622.0,52.0267,52.1414,52.0267,52.1127,5622.0
2015-09-02 11:20:00,54.51,54.67,54.49,54.67,2902.0,52.1031,52.2561,52.084,52.2561,2902.0
2015-09-02 11:25:00,54.66,54.67,54.57,54.57,2800.0,52.2465,52.2561,52.1605,52.1605,2800.0
2015-09-02 11:30:00,54.58,54.63,54.47,54.51,15774.0,52.17,52.2178,52.0649,52.1031,15774.0
2015-09-02 11:35:00,54.49,54.49,54.4,54.4,2800.0,52.084,52.084,51.998,51.998,2800.0
2015-09-02 11:40:00,54.4,54.49,54.38,54.49,2200.0,51.998,52.084,51.9789,52.084,2200.0
2015-09-02 11:45:00,54.47,54.53,54.47,54.47,2416.0,52.0649,52.1222,52.0649,52.0649,2416.0
2015-09-02 11:50:00,54.39,54.4,54.27,54.27,3658.0,51.9884,51.998,51.8737,51.8737,3658.0
2015-09-02 11:55:00,54.27,54.38,54.24,54.38,1800.0,51.8737,51.9789,51.845,51.9789,1800.0
2015-09-02 12:00:00,54.37,54.46,54.33,54.33,3016.0,51.9693,52.0553,51.9311,51.9311,3016.0
2015-09-02 12:05:00,54.41,54.41,54.31,54.31,1656.0,52.0075,52.0075,51.912,51.912,1656.0
2015-09-02 12:10:00,54.33,54.33,54.29,54.3,3600.0,51.9311,51.9311,51.8928,51.9024,3600.0
2015-09-02 12:15:00,54.37,54.43,54.3,54.3,3200.0,51.9693,52.0267,51.9024,51.9024,3200.0
2015-09-02 12:20:00,54.31,54.48,54.31,54.48,1400.0,51.912,52.0744,51.912,52.0744,1400.0
2015-09-02 12:25:00,54.49,54.55,54.49,54.53,3400.0,52.084,52.1414,52.084,52.1222,3400.0
2015-09-02 12:30:00,54.5,54.54,54.48,54.48,5000.0,52.0936,52.1318,52.0744,52.0744,5000.0
2015-09-02 12:35:00,54.54,54.6,54.52,54.57,1800.0,52.1318,52.1891,52.1127,52.1605,1800.0
2015-09-02 12:40:00,54.5,54.6,54.5,54.56,2000.0,52.0936,52.1891,52.0936,52.1509,2000.0
2015-09-02 12:45:00,54.58,54.61,54.48,54.61,8200.0,52.17,52.1987,52.0744,52.1987,8200.0
2015-09-02 12:50:00,54.6,54.66,54.49,54.5,2400.0,52.1891,52.2465,52.084,52.0936,2400.0
2015-09-02 12:55:00,54.53,54.71,54.51,54.67,4200.0,52.1222,52.2943,52.1031,52.2561,4200.0
2015-09-02 13:00:00,54.66,54.68,54.56,54.56,3000.0,52.2465,52.2656,52.1509,52.1509,3000.0
2015-09-02 13:05:00,54.62,54.62,54.49,54.53,9988.0,52.2083,52.2083,52.084,52.1222,9988.0
2015-09-02 13:10:00,54.54,54.56,54.51,54.53,3000.0,52.1318,52.1509,52.1031,52.1222,3000.0
2015-09-02 13:15:00,54.54,54.54,54.54,54.54,200.0,52.1318,52.1318,52.1318,52.1318,200.0
2015-09-02 13:20:00,54.59,54.65,54.57,54.65,4800.0,52.1796,52.2369,52.1605,52.2369,4800.0
2015-09-02 13:25:00,54.63,54.68,54.63,54.67,2000.0,52.2178,52.2656,52.2178,52.2561,2000.0
2015-09-02 13:30:00,54.67,54.68,54.59,54.59,3000.0,52.2561,52.2656,52.1796,52.1796,3000.0
2015-09-02 13:35:00,54.63,54.63,54.52,54.52,3800.0,52.2178,52.2178,52.1127,52.1127,3800.0
2015-09-02 13:40:00,54.55,54.56,54.5,54.51,3800.0,52.1414,52.1509,52.0936,52.1031,3800.0
2015-09-02 13:45:00,54.54,54.58,54.54,54.56,1400.0,52.1318,52.17,52.1318,52.1509,1400.0
2015-09-02 13:50:00,54.55,54.58,54.51,54.57,6200.0,52.1414,52.17,52.1031,52.1605,6200.0
2015-09-02 13:55:00,54.54,54.55,54.51,54.51,2800.0,52.1318,52.1414,52.1031,52.1031,2800.0
2015-09-02 14:00:00,54.59,54.59,54.49,54.49,9518.0,52.1796,52.1796,52.084,52.084,9518.0
2015-09-02 14:05:00,54.54,54.72,54.54,54.66,10600.0,52.1318,52.3039,52.1318,52.2465,10600.0
2015-09-02 14:10:00,54.66,54.74,54.63,54.72,9248.0,52.2465,52.323,52.2178,52.3039,9248.0
2015-09-02 14:15:00,54.72,54.77,54.72,54.76,3228.0,52.3039,52.3516,52.3039,52.3421,3228.0
2015-09-02 14:20:00,54.76,54.77,54.72,54.77,2610.0,52.3421,52.3516,52.3039,52.3516,2610.0
2015-09-02 14:25:00,54.74,54.81,54.66,54.7,7468.0,52.323,52.3899,52.2465,52.2847,7468.0
2015-09-02 14:30:00,54.72,54.76,54.67,54.74,2900.0,52.3039,52.3421,52.2561,52.323,2900.0
2015-09-02 14:35:00,54.77,54.78,54.72,54.72,2400.0,52.3516,52.3612,52.3039,52.3039,2400.0
2015-09-02 14:40:00,54.71,54.75,54.6,54.61,3126.0,52.2943,52.3325,52.1891,52.1987,3126.0
2015-09-02 14:45:00,54.63,54.7,54.63,54.7,1400.0,52.2178,52.2847,52.2178,52.2847,1400.0
2015-09-02 14:50:00,54.7,54.81,54.65,54.81,2800.0,52.2847,52.3899,52.2369,52.3899,2800.0
2015-09-02 14:55:00,54.81,54.81,54.7,54.75,3400.0,52.3899,52.3899,52.2847,52.3325,3400.0
2015-09-02 15:00:00,54.78,54.83,54.77,54.8,3738.0,52.3612,52.409,52.3516,52.3803,3738.0
2015-09-02 15:05:00,54.78,54.81,54.72,54.72,3648.0,52.3612,52.3899,52.3039,52.3039,3648.0
2015-09-02 15:10:00,54.73,54.83,54.71,54.71,3400.0,52.3134,52.409,52.2943,52.2943,3400.0
2015-09-02 15:15:00,54.69,54.73,54.66,54.7,2200.0,52.2752,52.3134,52.2465,52.2847,2200.0
2015-09-02 15:20:00,54.71,54.73,54.66,54.72,9334.0,52.2943,52.3134,52.2465,52.3039,9334.0
2015-09-02 15:25:00,54.7,54.87,54.7,54.85,4400.0,52.2847,52.4472,52.2847,52.4281,4400.0
2015-09-02 15:30:00,54.85,54.88,54.83,54.84,4666.0,52.4281,52.4568,52.409,52.4186,4666.0
2015-09-02 15:35:00,54.85,54.93,54.85,54.87,9856.0,52.4281,52.5046,52.4281,52.4472,9856.0
2015-09-02 15:40:00,54.87,54.91,54.83,54.85,8614.0,52.4472,52.4855,52.409,52.4281,8614.0
2015-09-02 15:45:00,54.87,55.01,54.87,54.95,12492.0,52.4472,52.581,52.4472,52.5237,12492.0
2015-09-02 15:50:00,54.98,55.08,54.97,55.06,17066.0,52.5524,52.648,52.5428,52.6288,17066.0
2015-09-02 15:55:00,55.07,55.23,55.06,55.23,50452.0,52.6384,52.7913,52.6288,52.7913,50452.0
2015-09-03 09:30:00,55.57,55.61,55.35,55.61,7198.0,53.1163,53.1546,52.906,53.1546,7198.0
2015-09-03 09:35:00,55.6,56.08,55.6,55.84,7784.0,53.145,53.6038,53.145,53.3744,7784.0
2015-09-03 09:40:00,55.87,56.0,55.8,55.8,8100.0,53.4031,53.5273,53.3362,53.3362,8100.0
2015-09-03 09:45:00,55.74,55.84,55.6,55.63,5404.0,53.2788,53.3744,53.145,53.1737,5404.0
2015-09-03 09:50:00,55.7,55.85,55.6,55.6,10300.0,53.2406,53.384,53.145,53.145,10300.0
2015-09-03 09:55:00,55.76,55.76,55.6,55.6,1800.0,53.2979,53.2979,53.145,53.145,1800.0
2015-09-03 10:00:00,55.55,55.63,55.52,55.6,4180.0,53.0972,53.1737,53.0685,53.145,4180.0
2015-09-03 10:05:00,55.64,55.77,55.6,55.7,3800.0,53.1832,53.3075,53.145,53.2406,3800.0
2015-09-03 10:10:00,55.78,55.79,55.59,55.68,7920.0,53.317,53.3266,53.1354,53.2215,7920.0
2015-09-03 10:15:00,55.73,55.77,55.67,55.77,6600.0,53.2693,53.3075,53.2119,53.3075,6600.0
2015-09-03 10:20:00,55.83,55.89,55.83,55.89,600.0,53.3648,53.4222,53.3648,53.4222,600.0
2015-09-03 10:25:00,55.91,55.97,55.88,55.97,10904.0,53.4413,53.4987,53.4126,53.4987,10904.0
2015-09-03 10:30:00,55.94,55.99,55.85,55.85,13300.0,53.47,53.5178,53.384,53.384,13300.0
2015-09-03 10:35:00,55.85,55.95,55.83,55.83,4600.0,53.384,53.4795,53.3648,53.3648,4600.0
2015-09-03 10:40:00,55.85,56.0,55.81,55.82,13270.0,53.384,53.5273,53.3457,53.3553,13270.0
2015-09-03 10:45:00,55.85,55.87,55.77,55.82,2200.0,53.384,53.4031,53.3075,53.3553,2200.0
2015-09-03 10:50:00,55.91,55.92,55.8,55.8,10800.0,53.4413,53.4509,53.3362,53.3362,10800.0
2015-09-03 10:55:00,55.87,55.93,55.86,55.92,1330.0,53.4031,53.4604,53.3935,53.4509,1330.0
2015-09-03 11:00:00,55.93,55.99,55.86,55.99,9862.0,53.4604,53.5178,53.3935,53.5178,9862.0
2015-09-03 11:05:00,55.92,56.06,55.88,55.96,11262.0,53.4509,53.5847,53.4126,53.4891,11262.0
2015-09-03 11:10:00,56.06,56.07,55.99,55.99,3270.0,53.5847,53.5942,53.5178,53.5178,3270.0
2015-09-03 11:15:00,55.99,56.04,55.94,56.02,8792.0,53.5178,53.5656,53.47,53.5464,8792.0
2015-09-03 11:20:00,55.97,56.01,55.94,55.94,10800.0,53.4987,53.5369,53.47,53.47,10800.0
2015-09-03 11:25:00,55.94,55.99,55.94,55.95,2880.0,53.47,53.5178,53.47,53.4795,2880.0
2015-09-03 11:30:00,55.97,55.97,55.91,55.94,3400.0,53.4987,53.4987,53.4413,53.47,3400.0
2015-09-03 11:35:00,55.92,56.0,55.92,55.93,1400.0,53.4509,53.5273,53.4509,53.4604,1400.0
2015-09-03 11:40:00,55.98,56.06,55.96,56.04,2400.0,53.5082,53.5847,53.4891,53.5656,2400.0
2015-09-03 11:45:00,56.04,56.05,55.96,55.96,6800.0,53.5656,53.5751,53.4891,53.4891,6800.0
2015-09-03 11:50:00,55.93,55.93,55.84,55.9,3120.0,53.4604,53.4604,53.3744,53.4317,3120.0
2015-09-03 11:55:00,55.86,55.95,55.86,55.93,1200.0,53.3935,53.4795,53.3935,53.4604,1200.0
2015-09-03 12:00:00,55.95,55.99,55.93,55.95,2900.0,53.4795,53.5178,53.4604,53.4795,2900.0
2015-09-03 12:05:00,55.98,55.99,55.98,55.99,600.0,53.5082,53.5178,53.5082,53.5178,600.0
2015-09-03 12:10:00,56.04,56.04,55.97,55.99,11800.0,53.5656,53.5656,53.4987,53.5178,11800.0
2015-09-03 12:15:00,56.06,56.1,56.0,56.08,6258.0,53.5847,53.6229,53.5273,53.6038,6258.0
2015-09-03 12:20:00,56.1,56.1,56.1,56.1,200.0,53.6229,53.6229,53.6229,53.6229,200.0
2015-09-03 12:25:00,56.1,56.14,56.08,56.12,4400.0,53.6229,53.6612,53.6038,53.642,4400.0
2015-09-03 12:30:00,56.18,56.21,56.06,56.08,4846.0,53.6994,53.7281,53.5847,53.6038,4846.0
2015-09-03 12:35:00,56.07,56.07,56.0,56.0,1400.0,53.5942,53.5942,53.5273,53.5273,1400.0
2015-09-03 12:40:00,55.97,55.97,55.85,55.93,7222.0,53.4987,53.4987,53.384,53.4604,7222.0
2015-09-03 12:45:00,55.96,56.02,55.96,56.02,2800.0,53.4891,53.5464,53.4891,53.5464,2800.0
2015-09-03 12:50:00,55.99,56.04,55.84,55.91,32218.0,53.5178,53.5656,53.3744,53.4413,32218.0
2015-09-03 12:55:00,55.92,55.92,55.89,55.9,400.0,53.4509,53.4509,53.4222,53.4317,400.0
2015-09-03 13:00:00,55.83,55.91,55.83,55.88,1600.0,53.3648,53.4413,53.3648,53.4126,1600.0
2015-09-03 13:05:00,55.87,55.87,55.65,55.68,6000.0,53.4031,53.4031,53.1928,53.2215,6000.0
2015-09-03 13:10:00,55.64,55.66,55.62,55.62,1000.0,53.1832,53.2023,53.1641,53.1641,1000.0
2015-09-03 13:15:00,55.67,55.76,55.67,55.7,2000.0,53.2119,53.2979,53.2119,53.2406,2000.0
2015-09-03 13:20:00,55.71,55.74,55.69,55.7,2400.0,53.2501,53.2788,53.231,53.2406,2400.0
2015-09-03 13:25:00,55.77,55.8,55.72,55.79,1400.0,53.3075,53.3362,53.2597,53.3266,1400.0
2015-09-03 13:30:00,55.76,55.77,55.7,55.7,4800.0,53.2979,53.3075,53.2406,53.2406,4800.0
2015-09-03 13:35:00,55.7,55.72,55.69,55.71,1600.0,53.2406,53.2597,53.231,53.2501,1600.0
2015-09-03 13:40:00,55.64,55.69,55.6,55.67,2000.0,53.1832,53.231,53.145,53.2119,2000.0
2015-09-03 13:45:00,55.67,55.72,55.65,55.69,2800.0,53.2119,53.2597,53.1928,53.231,2800.0
2015-09-03 13:50:00,55.64,55.64,55.57,55.63,2636.0,53.1832,53.1832,53.1163,53.1737,2636.0
2015-09-03 13:55:00,55.6,55.62,55.53,55.53,1450.0,53.145,53.1641,53.0781,53.0781,1450.0
2015-09-03 14:00:00,55.56,55.57,55.52,55.57,1416.0,53.1068,53.1163,53.0685,53.1163,1416.0
2015-09-03 14:05:00,55.61,55.61,55.45,55.45,5000.0,53.1546,53.1546,53.0016,53.0016,5000.0
2015-09-03 14:10:00,55.48,55.52,55.41,55.46,25840.0,53.0303,53.0685,52.9634,53.0112,25840.0
2015-09-03 14:15:00,55.48,55.51,55.42,55.46,11498.0,53.0303,53.059,52.9729,53.0112,11498.0
2015-09-03 14:20:00,55.46,55.47,55.38,55.42,6800.0,53.0112,53.0207,52.9347,52.9729,6800.0
2015-09-03 14:25:00,55.43,55.54,55.42,55.49,9194.0,52.9825,53.0876,52.9729,53.0399,9194.0
2015-09-03 14:30:00,55.5,55.53,55.47,55.49,7350.0,53.0494,53.0781,53.0207,53.0399,7350.0
2015-09-03 14:35:00,55.47,55.58,55.44,55.56,5800.0,53.0207,53.1259,52.9921,53.1068,5800.0
2015-09-03 14:40:00,55.57,55.65,55.49,55.6,14200.0,53.1163,53.1928,53.0399,53.145,14200.0
2015-09-03 14:45:00,55.57,55.58,55.47,55.51,8842.0,53.1163,53.1259,53.0207,53.059,8842.0
2015-09-03 14:50:00,55.49,55.52,55.43,55.43,11800.0,53.0399,53.0685,52.9825,52.9825,11800.0
2015-09-03 14:55:00,55.43,55.47,55.37,55.42,3800.0,52.9825,53.0207,52.9251,52.9729,3800.0
2015-09-03 15:00:00,55.42,55.54,55.42,55.52,20606.0,52.9729,53.0876,52.9729,53.0685,20606.0
2015-09-03 15:05:00,55.52,55.52,55.47,55.49,8900.0,53.0685,53.0685,53.0207,53.0399,8900.0
2015-09-03 15:10:00,55.52,55.68,55.52,55.65,16100.0,53.0685,53.2215,53.0685,53.1928,16100.0
2015-09-03 15:15:00,55.67,55.67,55.62,55.62,1200.0,53.2119,53.2119,53.1641,53.1641,1200.0
2015-09-03 15:20:00,55.64,55.71,55.62,55.62,4600.0,53.1832,53.2501,53.1641,53.1641,4600.0
2015-09-03 15:25:00,55.56,55.67,55.53,55.63,6590.0,53.1068,53.2119,53.0781,53.1737,6590.0
2015-09-03 15:30:00,55.63,55.63,55.51,55.58,14000.0,53.1737,53.1737,53.059,53.1259,14000.0
2015-09-03 15:35:00,55.61,55.61,55.41,55.52,13926.0,53.1546,53.1546,52.9634,53.0685,13926.0
2015-09-03 15:40:00,55.51,55.62,55.45,55.51,9062.0,53.059,53.1641,53.0016,53.059,9062.0
2015-09-03 15:45:00,55.49,55.59,55.46,55.46,23014.0,53.0399,53.1354,53.0112,53.0112,23014.0
2015-09-03 15:50:00,55.44,55.56,55.44,55.54,12002.0,52.9921,53.1068,52.9921,53.0876,12002.0
2015-09-03 15:55:00,55.52,55.63,55.49,55.5,32328.0,53.0685,53.1737,53.0399,53.0494,32328.0
2015-09-04 09:30:00,54.96,54.96,54.74,54.74,4400.0,52.5333,52.5333,52.323,52.323,4400.0
2015-09-04 09:35:00,54.99,55.25,54.93,54.99,6030.0,52.5619,52.8104,52.5046,52.5619,6030.0
2015-09-04 09:40:00,55.0,55.15,54.99,55.0,6448.0,52.5715,52.7149,52.5619,52.5715,6448.0
2015-09-04 09:45:00,54.89,55.07,54.89,55.07,880.0,52.4663,52.6384,52.4663,52.6384,880.0
2015-09-04 09:50:00,54.94,54.98,54.87,54.87,13000.0,52.5141,52.5524,52.4472,52.4472,13000.0
2015-09-04 09:55:00,54.94,54.94,54.8,54.8,1400.0,52.5141,52.5141,52.3803,52.3803,1400.0
2015-09-04 10:00:00,54.82,54.96,54.82,54.96,3800.0,52.3994,52.5333,52.3994,52.5333,3800.0
2015-09-04 10:05:00,54.91,54.98,54.87,54.98,800.0,52.4855,52.5524,52.4472,52.5524,800.0
2015-09-04 10:10:00,55.08,55.12,54.97,55.01,6676.0,52.648,52.6862,52.5428,52.581,6676.0
2015-09-04 10:15:00,55.06,55.13,55.02,55.1,2000.0,52.6288,52.6957,52.5906,52.6671,2000.0
2015-09-04 10:20:00,55.05,55.2,55.05,55.16,4200.0,52.6193,52.7627,52.6193,52.7244,4200.0
2015-09-04 10:25:00,55.16,55.35,55.15,55.33,5312.0,52.7244,52.906,52.7149,52.8869,5312.0
2015-09-04 10:30:00,55.39,55.49,55.32,55.47,3400.0,52.9443,53.0399,52.8774,53.0207,3400.0
2015-09-04 10:35:00,55.4,55.45,55.38,55.4,2400.0,52.9538,53.0016,52.9347,52.9538,2400.0
2015-09-04 10:40:00,55.44,55.45,55.34,55.34,2400.0,52.9921,53.0016,52.8965,52.8965,2400.0
2015-09-04 10:45:00,55.24,55.29,55.21,55.22,1800.0,52.8009,52.8487,52.7722,52.7818,1800.0
2015-09-04 10:50:00,55.17,55.25,55.17,55.21,600.0,52.734,52.8104,52.734,52.7722,600.0
2015-09-04 10:55:00,55.12,55.17,55.11,55.12,2626.0,52.6862,52.734,52.6766,52.6862,2626.0
2015-09-04 11:00:00,55.26,55.29,55.13,55.19,3020.0,52.82,52.8487,52.6957,52.7531,3020.0
2015-09-04 11:05:00,55.21,55.21,55.17,55.17,400.0,52.7722,52.7722,52.734,52.734,400.0
2015-09-04 11:10:00,55.18,55.27,55.12,55.24,2962.0,52.7435,52.8296,52.6862,52.8009,2962.0
2015-09-04 11:15:00,55.33,55.37,55.29,55.3,3200.0,52.8869,52.9251,52.8487,52.8582,3200.0
2015-09-04 11:20:00,55.27,55.29,55.27,55.29,1200.0,52.8296,52.8487,52.8296,52.8487,1200.0
2015-09-04 11:25:00,55.29,55.29,55.26,55.26,800.0,52.8487,52.8487,52.82,52.82,800.0
2015-09-04 11:30:00,55.24,55.24,55.11,55.15,5400.0,52.8009,52.8009,52.6766,52.7149,5400.0
2015-09-04 11:35:00,55.13,55.18,55.13,55.13,1600.0,52.6957,52.7435,52.6957,52.6957,1600.0
2015-09-04 11:40:00,55.18,55.22,55.18,55.22,400.0,52.7435,52.7818,52.7435,52.7818,400.0
2015-09-04 11:45:00,55.24,55.29,55.23,55.26,3000.0,52.8009,52.8487,52.7913,52.82,3000.0
2015-09-04 11:50:00,55.24,55.27,55.22,55.24,1400.0,52.8009,52.8296,52.7818,52.8009,1400.0
2015-09-04 11:55:00,55.19,55.22,55.08,55.08,2872.0,52.7531,52.7818,52.648,52.648,2872.0
2015-09-04 12:00:00,55.1,55.1,55.05,55.05,800.0,52.6671,52.6671,52.6193,52.6193,800.0
2015-09-04 12:05:00,55.02,55.06,55.0,55.02,34000.0,52.5906,52.6288,52.5715,52.5906,34000.0
2015-09-04 12:10:00,55.0,55.04,54.99,55.02,37506.0,52.5715,52.6097,52.5619,52.5906,37506.0
2015-09-04 12:15:00,55.04,55.08,54.99,55.02,23962.0,52.6097,52.648,52.5619,52.5906,23962.0
2015-09-04 12:20:00,55.05,55.06,54.99,55.03,22400.0,52.6193,52.6288,52.5619,52.6002,22400.0
2015-09-04 12:25:00,55.0,55.05,54.99,55.02,19188.0,52.5715,52.6193,52.5619,52.5906,19188.0
2015-09-04 12:30:00,55.0,55.12,55.0,55.1,6358.0,52.5715,52.6862,52.5715,52.6671,6358.0
2015-09-04 12:35:00,55.1,55.2,55.1,55.13,2200.0,52.6671,52.7627,52.6671,52.6957,2200.0
2015-09-04 12:40:00,55.1,55.1,55.05,55.08,1400.0,52.6671,52.6671,52.6193,52.648,1400.0
2015-09-04 12:45:00,55.08,55.1,55.03,55.1,3364.0,52.648,52.6671,52.6002,52.6671,3364.0
2015-09-04 12:50:00,55.09,55.12,55.06,55.06,1400.0,52.6575,52.6862,52.6288,52.6288,1400.0
2015-09-04 12:55:00,55.05,55.07,55.02,55.02,2800.0,52.6193,52.6384,52.5906,52.5906,2800.0
2015-09-04 13:00:00,55.0,55.12,54.99,55.07,16194.0,52.5715,52.6862,52.5619,52.6384,16194.0
2015-09-04 13:05:00,55.05,55.13,55.02,55.13,2800.0,52.6193,52.6957,52.5906,52.6957,2800.0
2015-09-04 13:10:00,55.1,55.11,55.06,55.06,1200.0,52.6671,52.6766,52.6288,52.6288,1200.0
2015-09-04 13:15:00,55.05,55.1,55.02,55.02,4748.0,52.6193,52.6671,52.5906,52.5906,4748.0
2015-09-04 13:20:00,55.0,55.06,54.99,55.0,9820.0,52.5715,52.6288,52.5619,52.5715,9820.0
2015-09-04 13:25:00,55.01,55.05,55.01,55.05,4800.0,52.581,52.6193,52.581,52.6193,4800.0
2015-09-04 13:30:00,55.01,55.09,54.99,55.09,7600.0,52.581,52.6575,52.5619,52.6575,7600.0
2015-09-04 13:35:00,55.11,55.13,55.07,55.11,1600.0,52.6766,52.6957,52.6384,52.6766,1600.0
2015-09-04 13:40:00,55.1,55.11,55.06,55.06,1200.0,52.6671,52.6766,52.6288,52.6288,1200.0
2015-09-04 13:45:00,55.09,55.12,55.09,55.12,2800.0,52.6575,52.6862,52.6575,52.6862,2800.0
2015-09-04 13:50:00,55.15,55.17,55.07,55.07,2600.0,52.7149,52.734,52.6384,52.6384,2600.0
2015-09-04 13:55:00,55.07,55.1,55.02,55.02,1400.0,52.6384,52.6671,52.5906,52.5906,1400.0
2015-09-04 14:00:00,55.02,55.06,55.02,55.02,12218.0,52.5906,52.6288,52.5906,52.5906,12218.0
2015-09-04 14:05:00,55.01,55.04,54.99,55.04,4560.0,52.581,52.6097,52.5619,52.6097,4560.0
2015-09-04 14:10:00,55.02,55.07,55.02,55.03,7558.0,52.5906,52.6384,52.5906,52.6002,7558.0
2015-09-04 14:15:00,55.0,55.06,54.99,55.04,26820.0,52.5715,52.6288,52.5619,52.6097,26820.0
2015-09-04 14:20:00,55.01,55.05,54.99,55.05,7528.0,52.581,52.6193,52.5619,52.6193,7528.0
2015-09-04 14:25:00,55.01,55.07,55.01,55.07,2982.0,52.581,52.6384,52.581,52.6384,2982.0
2015-09-04 14:30:00,55.02,55.04,55.02,55.04,6106.0,52.5906,52.6097,52.5906,52.6097,6106.0
2015-09-04 14:35:00,55.04,55.05,54.99,55.05,11200.0,52.6097,52.6193,52.5619,52.6193,11200.0
2015-09-04 14:40:00,55.06,55.14,55.04,55.14,8800.0,52.6288,52.7053,52.6097,52.7053,8800.0
2015-09-04 14:45:00,55.14,55.15,55.11,55.11,2200.0,52.7053,52.7149,52.6766,52.6766,2200.0
2015-09-04 14:50:00,55.12,55.14,55.05,55.07,1800.0,52.6862,52.7053,52.6193,52.6384,1800.0
2015-09-04 14:55:00,55.04,55.07,55.02,55.07,2600.0,52.6097,52.6384,52.5906,52.6384,2600.0
2015-09-04 15:00:00,55.14,55.19,55.13,55.18,5600.0,52.7053,52.7531,52.6957,52.7435,5600.0
2015-09-04 15:05:00,55.17,55.22,55.14,55.18,3202.0,52.734,52.7818,52.7053,52.7435,3202.0
2015-09-04 15:10:00,55.13,55.13,55.07,55.13,4552.0,52.6957,52.6957,52.6384,52.6957,4552.0
2015-09-04 15:15:00,55.09,55.13,55.09,55.11,4400.0,52.6575,52.6957,52.6575,52.6766,4400.0
2015-09-04 15:20:00,55.1,55.15,55.07,55.1,7200.0,52.6671,52.7149,52.6384,52.6671,7200.0
2015-09-04 15:25:00,55.07,55.13,55.02,55.13,4810.0,52.6384,52.6957,52.5906,52.6957,4810.0
2015-09-04 15:30:00,55.09,55.22,55.09,55.19,8800.0,52.6575,52.7818,52.6575,52.7531,8800.0
2015-09-04 15:35:00,55.22,55.31,55.18,55.21,13342.0,52.7818,52.8678,52.7435,52.7722,13342.0
2015-09-04 15:40:00,55.19,55.26,55.17,55.19,16680.0,52.7531,52.82,52.734,52.7531,16680.0
2015-09-04 15:45:00,55.22,55.43,55.21,55.36,21182.0,52.7818,52.9825,52.7722,52.9156,21182.0
2015-09-04 15:50:00,55.36,55.36,55.2,55.31,29200.0,52.9156,52.9156,52.7627,52.8678,29200.0
2015-09-04 15:55:00,55.33,55.34,55.12,55.13,37906.0,52.8869,52.8965,52.6862,52.6957,37906.0
2015-09-08 09:35:00,56.25,56.26,55.8,55.87,11610.0,53.7663,53.7759,53.3362,53.4031,11610.0
2015-09-08 09:40:00,55.9,56.04,55.86,55.95,4800.0,53.4317,53.5656,53.3935,53.4795,4800.0
2015-09-08 09:45:00,56.01,56.07,55.94,56.01,8900.0,53.5369,53.5942,53.47,53.5369,8900.0
2015-09-08 09:50:00,56.02,56.13,55.99,56.02,12254.0,53.5464,53.6516,53.5178,53.5464,12254.0
2015-09-08 09:55:00,56.05,56.14,56.01,56.05,6900.0,53.5751,53.6612,53.5369,53.5751,6900.0
2015-09-08 10:00:00,56.03,56.07,55.88,55.88,4400.0,53.556,53.5942,53.4126,53.4126,4400.0
2015-09-08 10:05:00,55.95,55.98,55.76,55.76,5200.0,53.4795,53.5082,53.2979,53.2979,5200.0
2015-09-08 10:10:00,55.73,55.74,55.67,55.67,1946.0,53.2693,53.2788,53.2119,53.2119,1946.0
2015-09-08 10:15:00,55.67,55.74,55.67,55.73,3416.0,53.2119,53.2788,53.2119,53.2693,3416.0
2015-09-08 10:20:00,55.71,55.87,55.69,55.87,13746.0,53.2501,53.4031,53.231,53.4031,13746.0
2015-09-08 10:25:00,55.83,55.89,55.77,55.88,4800.0,53.3648,53.4222,53.3075,53.4126,4800.0
2015-09-08 10:30:00,55.88,55.94,55.77,55.79,6120.0,53.4126,53.47,53.3075,53.3266,6120.0
2015-09-08 10:35:00,55.81,55.88,55.8,55.88,5200.0,53.3457,53.4126,53.3362,53.4126,5200.0
2015-09-08 10:40:00,55.84,55.91,55.77,55.91,9200.0,53.3744,53.4413,53.3075,53.4413,9200.0
2015-09-08 10:45:00,55.91,55.94,55.88,55.94,3430.0,53.4413,53.47,53.4126,53.47,3430.0
2015-09-08 10:50:00,55.94,55.97,55.88,55.97,8400.0,53.47,53.4987,53.4126,53.4987,8400.0
2015-09-08 10:55:00,55.93,55.99,55.88,55.97,13200.0,53.4604,53.5178,53.4126,53.4987,13200.0
2015-09-08 11:00:00,55.95,55.97,55.85,55.85,2200.0,53.4795,53.4987,53.384,53.384,2200.0
2015-09-08 11:05:00,55.85,55.88,55.82,55.85,18806.0,53.384,53.4126,53.3553,53.384,18806.0
2015-09-08 11:10:00,55.87,55.97,55.87,55.93,4000.0,53.4031,53.4987,53.4031,53.4604,4000.0
2015-09-08 11:15:00,55.92,55.97,55.92,55.97,2600.0,53.4509,53.4987,53.4509,53.4987,2600.0
2015-09-08 11:20:00,55.97,56.06,55.92,56.06,6400.0,53.4987,53.5847,53.4509,53.5847,6400.0
2015-09-08 11:25:00,56.03,56.03,55.97,55.97,4800.0,53.556,53.556,53.4987,53.4987,4800.0
2015-09-08 11:30:00,55.94,55.94,55.94,55.94,200.0,53.47,53.47,53.47,53.47,200.0
2015-09-08 11:35:00,55.98,56.06,55.97,56.01,4590.0,53.5082,53.5847,53.4987,53.5369,4590.0
2015-09-08 11:40:00,56.02,56.08,55.99,56.02,3230.0,53.5464,53.6038,53.5178,53.5464,3230.0
2015-09-08 11:45:00,56.07,56.07,55.97,55.97,3400.0,53.5942,53.5942,53.4987,53.4987,3400.0
2015-09-08 11:50:00,56.0,56.02,55.97,55.99,4200.0,53.5273,53.5464,53.4987,53.5178,4200.0
2015-09-08 11:55:00,56.01,56.01,55.96,55.96,1600.0,53.5369,53.5369,53.4891,53.4891,1600.0
2015-09-08 12:00:00,55.94,55.97,55.94,55.95,3400.0,53.47,53.4987,53.47,53.4795,3400.0
2015-09-08 12:05:00,55.96,55.99,55.95,55.99,8200.0,53.4891,53.5178,53.4795,53.5178,8200.0
2015-09-08 12:10:00,56.0,56.07,56.0,56.07,2400.0,53.5273,53.5942,53.5273,53.5942,2400.0
2015-09-08 12:15:00,56.13,56.19,56.09,56.16,2000.0,53.6516,53.7089,53.6134,53.6803,2000.0
2015-09-08 12:20:00,56.17,56.19,56.15,56.17,3360.0,53.6898,53.7089,53.6707,53.6898,3360.0
2015-09-08 12:25:00,56.19,56.24,56.15,56.21,7690.0,53.7089,53.7567,53.6707,53.7281,7690.0
2015-09-08 12:30:00,56.26,56.28,56.21,56.21,2350.0,53.7759,53.795,53.7281,53.7281,2350.0
2015-09-08 12:35:00,56.23,56.23,56.17,56.17,2600.0,53.7472,53.7472,53.6898,53.6898,2600.0
2015-09-08 12:40:00,56.2,56.26,56.2,56.26,2200.0,53.7185,53.7759,53.7185,53.7759,2200.0
2015-09-08 12:45:00,56.24,56.26,56.23,56.23,1400.0,53.7567,53.7759,53.7472,53.7472,1400.0
2015-09-08 12:50:00,56.27,56.29,56.26,56.27,1200.0,53.7854,53.8045,53.7759,53.7854,1200.0
2015-09-08 12:55:00,56.27,56.27,56.22,56.22,4400.0,53.7854,53.7854,53.7376,53.7376,4400.0
2015-09-08 13:00:00,56.24,56.24,56.2,56.2,800.0,53.7567,53.7567,53.7185,53.7185,800.0
2015-09-08 13:05:00,56.22,56.22,56.17,56.17,2200.0,53.7376,53.7376,53.6898,53.6898,2200.0
2015-09-08 13:10:00,56.19,56.24,56.17,56.2,3200.0,53.7089,53.7567,53.6898,53.7185,3200.0
2015-09-08 13:15:00,56.26,56.26,56.2,56.21,1600.0,53.7759,53.7759,53.7185,53.7281,1600.0
2015-09-08 13:20:00,56.18,56.21,56.18,56.19,1880.0,53.6994,53.7281,53.6994,53.7089,1880.0
2015-09-08 13:25:00,56.22,56.22,56.15,56.15,15312.0,53.7376,53.7376,53.6707,53.6707,15312.0
2015-09-08 13:30:00,56.13,56.17,56.13,56.17,2000.0,53.6516,53.6898,53.6516,53.6898,2000.0
2015-09-08 13:35:00,56.27,56.28,56.26,56.28,1000.0,53.7854,53.795,53.7759,53.795,1000.0
2015-09-08 13:40:00,56.31,56.35,56.28,56.35,2082.0,53.8236,53.8619,53.795,53.8619,2082.0
2015-09-08 13:45:00,56.35,56.39,56.32,56.38,4380.0,53.8619,53.9001,53.8332,53.8906,4380.0
2015-09-08 13:50:00,56.42,56.46,56.38,56.43,2124.0,53.9288,53.967,53.8906,53.9383,2124.0
2015-09-08 13:55:00,56.43,56.51,56.4,56.48,11200.0,53.9383,54.0148,53.9097,53.9861,11200.0
2015-09-08 14:00:00,56.48,56.52,56.45,56.49,4568.0,53.9861,54.0244,53.9575,53.9957,4568.0
2015-09-08 14:05:00,56.49,56.53,56.46,56.5,8400.0,53.9957,54.0339,53.967,54.0053,8400.0
2015-09-08 14:10:00,56.51,56.51,56.37,56.42,8478.0,54.0148,54.0148,53.881,53.9288,8478.0
2015-09-08 14:15:00,56.43,56.52,56.41,56.48,6282.0,53.9383,54.0244,53.9192,53.9861,6282.0
2015-09-08 14:20:00,56.5,56.51,56.44,56.47,4310.0,54.0053,54.0148,53.9479,53.9766,4310.0
2015-09-08 14:25:00,56.48,56.52,56.44,56.44,6800.0,53.9861,54.0244,53.9479,53.9479,6800.0
2015-09-08 14:30:00,56.45,56.49,56.44,56.47,4200.0,53.9575,53.9957,53.9479,53.9766,4200.0
2015-09-08 14:35:00,56.47,56.54,56.46,56.52,20400.0,53.9766,54.0435,53.967,54.0244,20400.0
2015-09-08 14:40:00,56.53,56.64,56.53,56.64,7000.0,54.0339,54.1391,54.0339,54.1391,7000.0
2015-09-08 14:45:00,56.67,56.67,56.65,56.65,3800.0,54.1677,54.1677,54.1486,54.1486,3800.0
2015-09-08 14:50:00,56.65,56.71,56.64,56.7,3568.0,54.1486,54.206,54.1391,54.1964,3568.0
2015-09-08 14:55:00,56.72,56.74,56.69,56.72,13800.0,54.2155,54.2347,54.1869,54.2155,13800.0
2015-09-08 15:00:00,56.72,56.77,56.72,56.74,8400.0,54.2155,54.2633,54.2155,54.2347,8400.0
2015-09-08 15:05:00,56.74,56.74,56.67,56.68,5200.0,54.2347,54.2347,54.1677,54.1773,5200.0
2015-09-08 15:10:00,56.69,56.69,56.67,56.67,9322.0,54.1869,54.1869,54.1677,54.1677,9322.0
2015-09-08 15:15:00,56.68,56.7,56.67,56.7,9638.0,54.1773,54.1964,54.1677,54.1964,9638.0
2015-09-08 15:20:00,56.71,56.71,56.66,56.68,21060.0,54.206,54.206,54.1582,54.1773,21060.0
2015-09-08 15:25:00,56.7,56.75,56.69,56.71,13218.0,54.1964,54.2442,54.1869,54.206,13218.0
2015-09-08 15:30:00,56.72,56.75,56.71,56.73,14800.0,54.2155,54.2442,54.206,54.2251,14800.0
2015-09-08 15:35:00,56.71,56.79,56.71,56.76,17344.0,54.206,54.2824,54.206,54.2538,17344.0
2015-09-08 15:40:00,56.77,56.77,56.72,56.72,18712.0,54.2633,54.2633,54.2155,54.2155,18712.0
2015-09-08 15:45:00,56.73,56.8,56.73,56.77,24590.0,54.2251,54.292,54.2251,54.2633,24590.0
2015-09-08 15:50:00,56.79,56.82,56.72,56.82,29956.0,54.2824,54.3111,54.2155,54.3111,29956.0
2015-09-08 15:55:00,56.83,56.86,56.71,56.72,101772.0,54.3207,54.3494,54.206,54.2155,101772.0
2015-09-09 09:30:00,57.24,57.39,57.1,57.3,18162.0,54.7126,54.856,54.5788,54.7699,18162.0
2015-09-09 09:35:00,57.3,57.41,57.19,57.26,8800.0,54.7699,54.8751,54.6648,54.7317,8800.0
2015-09-09 09:40:00,57.19,57.23,56.99,57.21,7038.0,54.6648,54.703,54.4736,54.6839,7038.0
2015-09-09 09:45:00,57.19,57.19,56.95,56.97,4200.0,54.6648,54.6648,54.4354,54.4545,4200.0
2015-09-09 09:50:00,57.06,57.11,56.93,57.11,4134.0,54.5405,54.5883,54.4163,54.5883,4134.0
2015-09-09 09:55:00,57.1,57.2,57.06,57.12,24098.0,54.5788,54.6743,54.5405,54.5979,24098.0
2015-09-09 10:00:00,57.17,57.26,57.13,57.17,18760.0,54.6457,54.7317,54.6074,54.6457,18760.0
2015-09-09 10:05:00,57.15,57.25,57.13,57.13,10502.0,54.6266,54.7221,54.6074,54.6074,10502.0
2015-09-09 10:10:00,57.15,57.21,57.11,57.21,3796.0,54.6266,54.6839,54.5883,54.6839,3796.0
2015-09-09 10:15:00,57.15,57.18,56.94,56.94,7860.0,54.6266,54.6552,54.4258,54.4258,7860.0
2015-09-09 10:20:00,56.95,57.04,56.88,57.04,6800.0,54.4354,54.5214,54.3685,54.5214,6800.0
2015-09-09 10:25:00,57.06,57.09,56.97,56.97,4426.0,54.5405,54.5692,54.4545,54.4545,4426.0
2015-09-09 10:30:00,56.98,57.02,56.93,57.01,5460.0,54.4641,54.5023,54.4163,54.4927,5460.0
2015-09-09 10:35:00,56.98,56.98,56.86,56.91,5800.0,54.4641,54.4641,54.3494,54.3972,5800.0
2015-09-09 10:40:00,56.95,56.97,56.83,56.88,7812.0,54.4354,54.4545,54.3207,54.3685,7812.0
2015-09-09 10:45:00,56.88,56.88,56.88,56.88,0.0,54.3685,54.3685,54.3685,54.3685,0.0
2015-09-09 10:50:00,56.96,56.97,56.85,56.85,6412.0,54.4449,54.4545,54.3398,54.3398,6412.0
2015-09-09 10:55:00,56.87,56.93,56.87,56.93,3860.0,54.3589,54.4163,54.3589,54.4163,3860.0
2015-09-09 11:00:00,56.92,56.98,56.92,56.98,5260.0,54.4067,54.4641,54.4067,54.4641,5260.0
2015-09-09 11:05:00,56.98,57.06,56.98,57.02,5400.0,54.4641,54.5405,54.4641,54.5023,5400.0
2015-09-09 11:10:00,57.02,57.14,57.02,57.14,10340.0,54.5023,54.617,54.5023,54.617,10340.0
2015-09-09 11:15:00,57.2,57.2,57.09,57.09,4800.0,54.6743,54.6743,54.5692,54.5692,4800.0
2015-09-09 11:20:00,57.09,57.09,56.94,56.94,5000.0,54.5692,54.5692,54.4258,54.4258,5000.0
2015-09-09 11:25:00,56.94,56.99,56.94,56.96,1800.0,54.4258,54.4736,54.4258,54.4449,1800.0
2015-09-09 11:30:00,56.96,57.1,56.94,56.94,25522.0,54.4449,54.5788,54.4258,54.4258,25522.0
2015-09-09 11:35:00,56.92,57.04,56.92,56.92,14002.0,54.4067,54.5214,54.4067,54.4067,14002.0
2015-09-09 11:40:00,56.91,56.99,56.85,56.99,8600.0,54.3972,54.4736,54.3398,54.4736,8600.0
2015-09-09 11:45:00,56.96,56.96,56.9,56.9,3000.0,54.4449,54.4449,54.3876,54.3876,3000.0
2015-09-09 11:50:00,56.92,56.94,56.85,56.85,4172.0,54.4067,54.4258,54.3398,54.3398,4172.0
2015-09-09 11:55:00,56.9,56.93,56.88,56.9,2800.0,54.3876,54.4163,54.3685,54.3876,2800.0
2015-09-09 12:00:00,56.9,57.01,56.9,56.92,7060.0,54.3876,54.4927,54.3876,54.4067,7060.0
2015-09-09 12:05:00,56.92,56.99,56.9,56.96,5600.0,54.4067,54.4736,54.3876,54.4449,5600.0
2015-09-09 12:10:00,56.99,56.99,56.93,56.94,12606.0,54.4736,54.4736,54.4163,54.4258,12606.0
2015-09-09 12:15:00,56.98,56.99,56.93,56.96,5000.0,54.4641,54.4736,54.4163,54.4449,5000.0
2015-09-09 12:20:00,56.98,56.98,56.94,56.95,2200.0,54.4641,54.4641,54.4258,54.4354,2200.0
2015-09-09 12:25:00,56.99,56.99,56.93,56.98,8000.0,54.4736,54.4736,54.4163,54.4641,8000.0
2015-09-09 12:30:00,57.01,57.01,56.93,56.93,11220.0,54.4927,54.4927,54.4163,54.4163,11220.0
2015-09-09 12:35:00,56.93,56.95,56.87,56.87,5000.0,54.4163,54.4354,54.3589,54.3589,5000.0
2015-09-09 12:40:00,56.87,56.98,56.86,56.98,4200.0,54.3589,54.4641,54.3494,54.4641,4200.0
2015-09-09 12:45:00,56.99,56.99,56.86,56.87,4200.0,54.4736,54.4736,54.3494,54.3589,4200.0
2015-09-09 12:50:00,56.86,56.88,56.84,56.87,6060.0,54.3494,54.3685,54.3302,54.3589,6060.0
2015-09-09 12:55:00,56.85,56.91,56.85,56.91,5650.0,54.3398,54.3972,54.3398,54.3972,5650.0
2015-09-09 13:00:00,56.91,56.93,56.85,56.9,4400.0,54.3972,54.4163,54.3398,54.3876,4400.0
2015-09-09 13:05:00,56.9,56.91,56.87,56.87,4400.0,54.3876,54.3972,54.3589,54.3589,4400.0
2015-09-09 13:10:00,56.85,56.9,56.82,56.9,7260.0,54.3398,54.3876,54.3111,54.3876,7260.0
2015-09-09 13:15:00,56.92,56.95,56.92,56.92,4400.0,54.4067,54.4354,54.4067,54.4067,4400.0
2015-09-09 13:20:00,56.92,56.92,56.79,56.79,6200.0,54.4067,54.4067,54.2824,54.2824,6200.0
2015-09-09 13:25:00,56.84,56.84,56.74,56.74,6400.0,54.3302,54.3302,54.2347,54.2347,6400.0
2015-09-09 13:30:00,56.76,56.77,56.7,56.7,12060.0,54.2538,54.2633,54.1964,54.1964,12060.0
2015-09-09 13:35:00,56.72,56.8,56.72,56.76,5456.0,54.2155,54.292,54.2155,54.2538,5456.0
2015-09-09 13:40:00,56.74,56.74,56.7,56.72,7200.0,54.2347,54.2347,54.1964,54.2155,7200.0
2015-09-09 13:45:00,56.72,56.76,56.71,56.74,7400.0,54.2155,54.2538,54.206,54.2347,7400.0
2015-09-09 13:50:00,56.73,56.73,56.6,56.67,9200.0,54.2251,54.2251,54.1008,54.1677,9200.0
2015-09-09 13:55:00,56.63,56.65,56.55,56.56,6772.0,54.1295,54.1486,54.053,54.0626,6772.0
2015-09-09 14:00:00,56.5,56.52,56.48,56.48,5200.0,54.0053,54.0244,53.9861,53.9861,5200.0
2015-09-09 14:05:00,56.47,56.59,56.42,56.59,8710.0,53.9766,54.0913,53.9288,54.0913,8710.0
2015-09-09 14:10:00,56.58,56.6,56.54,56.59,3800.0,54.0817,54.1008,54.0435,54.0913,3800.0
2015-09-09 14:15:00,56.59,56.63,56.58,56.59,6624.0,54.0913,54.1295,54.0817,54.0913,6624.0
2015-09-09 14:20:00,56.59,56.6,56.5,56.53,5800.0,54.0913,54.1008,54.0053,54.0339,5800.0
2015-09-09 14:25:00,56.54,56.57,56.49,56.56,10800.0,54.0435,54.0722,53.9957,54.0626,10800.0
2015-09-09 14:30:00,56.56,56.57,56.51,56.55,3300.0,54.0626,54.0722,54.0148,54.053,3300.0
2015-09-09 14:35:00,56.56,56.63,56.52,56.52,8462.0,54.0626,54.1295,54.0244,54.0244,8462.0
2015-09-09 14:40:00,56.55,56.55,56.33,56.33,3600.0,54.053,54.053,53.8428,53.8428,3600.0
2015-09-09 14:45:00,56.36,56.47,56.33,56.43,7860.0,53.8714,53.9766,53.8428,53.9383,7860.0
2015-09-09 14:50:00,56.42,56.48,56.42,56.45,7800.0,53.9288,53.9861,53.9288,53.9575,7800.0
2015-09-09 14:55:00,56.48,56.49,56.46,56.48,6800.0,53.9861,53.9957,53.967,53.9861,6800.0
2015-09-09 15:00:00,56.46,56.51,56.36,56.51,9800.0,53.967,54.0148,53.8714,54.0148,9800.0
2015-09-09 15:05:00,56.49,56.55,56.49,56.55,7972.0,53.9957,54.053,53.9957,54.053,7972.0
2015-09-09 15:10:00,56.56,56.59,56.52,56.56,7996.0,54.0626,54.0913,54.0244,54.0626,7996.0
2015-09-09 15:15:00,56.56,56.63,56.49,56.6,10140.0,54.0626,54.1295,53.9957,54.1008,10140.0
2015-09-09 15:20:00,56.59,56.6,56.54,56.56,6042.0,54.0913,54.1008,54.0435,54.0626,6042.0
2015-09-09 15:25:00,56.51,56.55,56.37,56.37,12800.0,54.0148,54.053,53.881,53.881,12800.0
2015-09-09 15:30:00,56.36,56.38,56.26,56.34,8622.0,53.8714,53.8906,53.7759,53.8523,8622.0
2015-09-09 15:35:00,56.32,56.43,56.32,56.35,11060.0,53.8332,53.9383,53.8332,53.8619,11060.0
2015-09-09 15:40:00,56.34,56.34,56.1,56.14,20638.0,53.8523,53.8523,53.6229,53.6612,20638.0
2015-09-09 15:45:00,56.14,56.22,56.06,56.07,21292.0,53.6612,53.7376,53.5847,53.5942,21292.0
2015-09-09 15:50:00,56.08,56.15,56.02,56.02,13926.0,53.6038,53.6707,53.5464,53.5464,13926.0
2015-09-09 15:55:00,56.03,56.09,55.96,56.05,34930.0,53.556,53.6134,53.4891,53.5751,34930.0
2015-09-10 09:30:00,55.9,56.33,55.54,55.82,5284.0,53.4317,53.8428,53.0876,53.3553,5284.0
2015-09-10 09:35:00,55.77,56.17,55.77,56.13,9816.0,53.3075,53.6898,53.3075,53.6516,9816.0
2015-09-10 09:40:00,56.08,56.27,55.97,56.25,7274.0,53.6038,53.7854,53.4987,53.7663,7274.0
2015-09-10 09:45:00,56.25,56.26,56.01,56.02,4466.0,53.7663,53.7759,53.5369,53.5464,4466.0
2015-09-10 09:50:00,56.02,56.22,56.02,56.21,7800.0,53.5464,53.7376,53.5464,53.7281,7800.0
2015-09-10 09:55:00,56.02,56.05,55.97,55.99,2600.0,53.5464,53.5751,53.4987,53.5178,2600.0
2015-09-10 10:00:00,55.94,56.05,55.93,55.93,2000.0,53.47,53.5751,53.4604,53.4604,2000.0
2015-09-10 10:05:00,55.95,55.99,55.92,55.93,6784.0,53.4795,53.5178,53.4509,53.4604,6784.0
2015-09-10 10:10:00,55.94,56.06,55.9,55.99,8690.0,53.47,53.5847,53.4317,53.5178,8690.0
2015-09-10 10:15:00,55.99,56.18,55.96,56.14,7600.0,53.5178,53.6994,53.4891,53.6612,7600.0
2015-09-10 10:20:00,56.09,56.13,56.02,56.13,9554.0,53.6134,53.6516,53.5464,53.6516,9554.0
2015-09-10 10:25:00,56.12,56.13,56.0,56.13,5400.0,53.642,53.6516,53.5273,53.6516,5400.0
2015-09-10 10:30:00,56.2,56.33,56.17,56.32,13900.0,53.7185,53.8428,53.6898,53.8332,13900.0
2015-09-10 10:35:00,56.27,56.38,56.27,56.29,3800.0,53.7854,53.8906,53.7854,53.8045,3800.0
2015-09-10 10:40:00,56.42,56.48,56.35,56.45,10400.0,53.9288,53.9861,53.8619,53.9575,10400.0
2015-09-10 10:45:00,56.4,56.56,56.4,56.56,7600.0,53.9097,54.0626,53.9097,54.0626,7600.0
2015-09-10 10:50:00,56.59,56.62,56.56,56.59,5400.0,54.0913,54.12,54.0626,54.0913,5400.0
2015-09-10 10:55:00,56.59,56.63,56.46,56.5,7400.0,54.0913,54.1295,53.967,54.0053,7400.0
2015-09-10 11:00:00,56.53,56.57,56.47,56.57,6494.0,54.0339,54.0722,53.9766,54.0722,6494.0
2015-09-10 11:05:00,56.52,56.59,56.46,56.46,6920.0,54.0244,54.0913,53.967,53.967,6920.0
2015-09-10 11:10:00,56.48,56.52,56.45,56.46,4792.0,53.9861,54.0244,53.9575,53.967,4792.0
2015-09-10 11:15:00,56.45,56.46,56.34,56.34,10666.0,53.9575,53.967,53.8523,53.8523,10666.0
2015-09-10 11:20:00,56.29,56.33,56.22,56.31,3800.0,53.8045,53.8428,53.7376,53.8236,3800.0
2015-09-10 11:25:00,56.3,56.38,56.29,56.35,7038.0,53.8141,53.8906,53.8045,53.8619,7038.0
2015-09-10 11:30:00,56.38,56.43,56.33,56.33,6240.0,53.8906,53.9383,53.8428,53.8428,6240.0
2015-09-10 11:35:00,56.27,56.45,56.27,56.38,5278.0,53.7854,53.9575,53.7854,53.8906,5278.0
2015-09-10 11:40:00,56.44,56.46,56.34,56.46,3800.0,53.9479,53.967,53.8523,53.967,3800.0
2015-09-10 11:45:00,56.41,56.42,56.32,56.32,6042.0,53.9192,53.9288,53.8332,53.8332,6042.0
2015-09-10 11:50:00,56.32,56.35,56.29,56.35,2600.0,53.8332,53.8619,53.8045,53.8619,2600.0
2015-09-10 11:55:00,56.38,56.45,56.33,56.4,5062.0,53.8906,53.9575,53.8428,53.9097,5062.0
2015-09-10 12:00:00,56.35,56.38,56.32,56.38,2528.0,53.8619,53.8906,53.8332,53.8906,2528.0
2015-09-10 12:05:00,56.38,56.5,56.35,56.5,2800.0,53.8906,54.0053,53.8619,54.0053,2800.0
2015-09-10 12:10:00,56.54,56.55,56.49,56.51,9200.0,54.0435,54.053,53.9957,54.0148,9200.0
2015-09-10 12:15:00,56.55,56.57,56.46,56.49,11376.0,54.053,54.0722,53.967,53.9957,11376.0
2015-09-10 12:20:00,56.47,56.52,56.47,56.5,2400.0,53.9766,54.0244,53.9766,54.0053,2400.0
2015-09-10 12:25:00,56.53,56.59,56.47,56.51,9462.0,54.0339,54.0913,53.9766,54.0148,9462.0
2015-09-10 12:30:00,56.48,56.52,56.48,56.52,1600.0,53.9861,54.0244,53.9861,54.0244,1600.0
2015-09-10 12:35:00,56.52,56.55,56.51,56.51,4200.0,54.0244,54.053,54.0148,54.0148,4200.0
2015-09-10 12:40:00,56.54,56.59,56.49,56.59,7842.0,54.0435,54.0913,53.9957,54.0913,7842.0
2015-09-10 12:45:00,56.59,56.69,56.57,56.64,10400.0,54.0913,54.1869,54.0722,54.1391,10400.0
2015-09-10 12:50:00,56.68,56.72,56.66,56.72,3200.0,54.1773,54.2155,54.1582,54.2155,3200.0
2015-09-10 12:55:00,56.7,56.77,56.65,56.65,10200.0,54.1964,54.2633,54.1486,54.1486,10200.0
2015-09-10 13:00:00,56.65,56.68,56.65,56.66,2800.0,54.1486,54.1773,54.1486,54.1582,2800.0
2015-09-10 13:05:00,56.69,56.72,56.66,56.66,1800.0,54.1869,54.2155,54.1582,54.1582,1800.0
2015-09-10 13:10:00,56.66,56.72,56.66,56.69,6600.0,54.1582,54.2155,54.1582,54.1869,6600.0
2015-09-10 13:15:00,56.66,56.72,56.66,56.72,1800.0,54.1582,54.2155,54.1582,54.2155,1800.0
2015-09-10 13:20:00,56.69,56.87,56.69,56.87,8662.0,54.1869,54.3589,54.1869,54.3589,8662.0
2015-09-10 13:25:00,56.85,56.98,56.81,56.93,8522.0,54.3398,54.4641,54.3016,54.4163,8522.0
2015-09-10 13:30:00,56.93,57.02,56.91,56.99,10916.0,54.4163,54.5023,54.3972,54.4736,10916.0
2015-09-10 13:35:00,57.01,57.09,57.01,57.07,13178.0,54.4927,54.5692,54.4927,54.5501,13178.0
2015-09-10 13:40:00,57.09,57.09,56.94,56.94,8206.0,54.5692,54.5692,54.4258,54.4258,8206.0
2015-09-10 13:45:00,56.94,56.97,56.91,56.94,2062.0,54.4258,54.4545,54.3972,54.4258,2062.0
2015-09-10 13:50:00,56.96,56.96,56.9,56.9,11616.0,54.4449,54.4449,54.3876,54.3876,11616.0
2015-09-10 13:55:00,56.91,56.91,56.83,56.83,11034.0,54.3972,54.3972,54.3207,54.3207,11034.0
2015-09-10 14:00:00,56.88,56.9,56.73,56.74,6700.0,54.3685,54.3876,54.2251,54.2347,6700.0
2015-09-10 14:05:00,56.77,56.77,56.66,56.66,4350.0,54.2633,54.2633,54.1582,54.1582,4350.0
2015-09-10 14:10:00,56.66,56.69,56.54,56.55,8448.0,54.1582,54.1869,54.0435,54.053,8448.0
2015-09-10 14:15:00,56.55,56.55,56.48,56.49,8200.0,54.053,54.053,53.9861,53.9957,8200.0
2015-09-10 14:20:00,56.49,56.57,56.44,56.55,12866.0,53.9957,54.0722,53.9479,54.053,12866.0
2015-09-10 14:25:00,56.6,56.6,56.44,56.45,17800.0,54.1008,54.1008,53.9479,53.9575,17800.0
2015-09-10 14:30:00,56.44,56.53,56.44,56.47,8100.0,53.9479,54.0339,53.9479,53.9766,8100.0
2015-09-10 14:35:00,56.48,56.52,56.43,56.44,9088.0,53.9861,54.0244,53.9383,53.9479,9088.0
2015-09-10 14:40:00,56.42,56.52,56.39,56.49,11280.0,53.9288,54.0244,53.9001,53.9957,11280.0
2015-09-10 14:45:00,56.5,56.53,56.48,56.48,2600.0,54.0053,54.0339,53.9861,53.9861,2600.0
2015-09-10 14:50:00,56.53,56.53,56.41,56.41,5008.0,54.0339,54.0339,53.9192,53.9192,5008.0
2015-09-10 14:55:00,56.38,56.4,56.3,56.3,11214.0,53.8906,53.9097,53.8141,53.8141,11214.0
2015-09-10 15:00:00,56.26,56.26,56.22,56.23,4100.0,53.7759,53.7759,53.7376,53.7472,4100.0
2015-09-10 15:05:00,56.24,56.36,56.22,56.33,4758.0,53.7567,53.8714,53.7376,53.8428,4758.0
2015-09-10 15:10:00,56.33,56.48,56.33,56.48,6040.0,53.8428,53.9861,53.8428,53.9861,6040.0
2015-09-10 15:15:00,56.47,56.52,56.43,56.43,5600.0,53.9766,54.0244,53.9383,53.9383,5600.0
2015-09-10 15:20:00,56.41,56.43,56.35,56.35,6390.0,53.9192,53.9383,53.8619,53.8619,6390.0
2015-09-10 15:25:00,56.35,56.35,56.25,56.33,3200.0,53.8619,53.8619,53.7663,53.8428,3200.0
2015-09-10 15:30:00,56.29,56.31,56.19,56.31,6800.0,53.8045,53.8236,53.7089,53.8236,6800.0
2015-09-10 15:35:00,56.28,56.36,56.28,56.31,4386.0,53.795,53.8714,53.795,53.8236,4386.0
2015-09-10 15:40:00,56.3,56.38,56.28,56.38,8062.0,53.8141,53.8906,53.795,53.8906,8062.0
2015-09-10 15:45:00,56.35,56.38,56.24,56.38,9354.0,53.8619,53.8906,53.7567,53.8906,9354.0
2015-09-10 15:50:00,56.37,56.43,56.24,56.35,15686.0,53.881,53.9383,53.7567,53.8619,15686.0
2015-09-10 15:55:00,56.35,56.47,56.32,56.47,37294.0,53.8619,53.9766,53.8332,53.9766,37294.0
2015-09-11 09:30:00,56.16,56.16,55.83,55.91,7932.0,53.6803,53.6803,53.3648,53.4413,7932.0
2015-09-11 09:35:00,55.94,56.13,55.88,56.02,17690.0,53.47,53.6516,53.4126,53.5464,17690.0
2015-09-11 09:40:00,56.15,56.33,56.1,56.32,13650.0,53.6707,53.8428,53.6229,53.8332,13650.0
2015-09-11 09:45:00,56.32,56.33,56.13,56.16,5184.0,53.8332,53.8428,53.6516,53.6803,5184.0
2015-09-11 09:50:00,56.16,56.26,56.16,56.26,9164.0,53.6803,53.7759,53.6803,53.7759,9164.0
2015-09-11 09:55:00,56.21,56.26,56.09,56.13,4802.0,53.7281,53.7759,53.6134,53.6516,4802.0
2015-09-11 10:00:00,56.1,56.14,56.01,56.1,10000.0,53.6229,53.6612,53.5369,53.6229,10000.0
2015-09-11 10:05:00,56.0,56.21,56.0,56.21,25798.0,53.5273,53.7281,53.5273,53.7281,25798.0
2015-09-11 10:10:00,56.17,56.18,56.07,56.1,7044.0,53.6898,53.6994,53.5942,53.6229,7044.0
2015-09-11 10:15:00,56.16,56.17,56.1,56.17,9458.0,53.6803,53.6898,53.6229,53.6898,9458.0
2015-09-11 10:20:00,56.17,56.19,56.13,56.14,4596.0,53.6898,53.7089,53.6516,53.6612,4596.0
2015-09-11 10:25:00,56.18,56.2,56.06,56.09,5230.0,53.6994,53.7185,53.5847,53.6134,5230.0
2015-09-11 10:30:00,56.1,56.17,56.1,56.17,2426.0,53.6229,53.6898,53.6229,53.6898,2426.0
2015-09-11 10:35:00,56.1,56.15,56.05,56.15,5320.0,53.6229,53.6707,53.5751,53.6707,5320.0
2015-09-11 10:40:00,56.15,56.18,56.14,56.18,1200.0,53.6707,53.6994,53.6612,53.6994,1200.0
2015-09-11 10:45:00,56.17,56.17,56.13,56.13,2162.0,53.6898,53.6898,53.6516,53.6516,2162.0
2015-09-11 10:50:00,56.15,56.15,56.09,56.12,2000.0,53.6707,53.6707,53.6134,53.642,2000.0
2015-09-11 10:55:00,56.02,56.11,56.02,56.1,2400.0,53.5464,53.6325,53.5464,53.6229,2400.0
2015-09-11 11:00:00,56.15,56.17,56.1,56.16,800.0,53.6707,53.6898,53.6229,53.6803,800.0
2015-09-11 11:05:00,56.17,56.2,56.13,56.13,3800.0,53.6898,53.7185,53.6516,53.6516,3800.0
2015-09-11 11:10:00,56.13,56.19,56.1,56.19,10164.0,53.6516,53.7089,53.6229,53.7089,10164.0
2015-09-11 11:15:00,56.16,56.19,56.12,56.19,1400.0,53.6803,53.7089,53.642,53.7089,1400.0
2015-09-11 11:20:00,56.2,56.23,56.16,56.23,3200.0,53.7185,53.7472,53.6803,53.7472,3200.0
2015-09-11 11:25:00,56.23,56.42,56.23,56.42,4820.0,53.7472,53.9288,53.7472,53.9288,4820.0
2015-09-11 11:30:00,56.38,56.38,56.36,56.38,2000.0,53.8906,53.8906,53.8714,53.8906,2000.0
2015-09-11 11:35:00,56.38,56.57,56.38,56.57,6576.0,53.8906,54.0722,53.8906,54.0722,6576.0
2015-09-11 11:40:00,56.57,56.58,56.51,56.58,2000.0,54.0722,54.0817,54.0148,54.0817,2000.0
2015-09-11 11:45:00,56.57,56.57,56.52,56.52,1600.0,54.0722,54.0722,54.0244,54.0244,1600.0
2015-09-11 11:50:00,56.52,56.54,56.47,56.47,5902.0,54.0244,54.0435,53.9766,53.9766,5902.0
2015-09-11 11:55:00,56.46,56.48,56.4,56.46,2800.0,53.967,53.9861,53.9097,53.967,2800.0
2015-09-11 12:00:00,56.49,56.5,56.48,56.5,1100.0,53.9957,54.0053,53.9861,54.0053,1100.0
2015-09-11 12:05:00,56.59,56.68,56.56,56.66,20268.0,54.0913,54.1773,54.0626,54.1582,20268.0
2015-09-11 12:10:00,56.68,56.77,56.68,56.77,1800.0,54.1773,54.2633,54.1773,54.2633,1800.0
2015-09-11 12:15:00,56.69,56.72,56.66,56.68,2630.0,54.1869,54.2155,54.1582,54.1773,2630.0
2015-09-11 12:20:00,56.65,56.65,56.65,56.65,200.0,54.1486,54.1486,54.1486,54.1486,200.0
2015-09-11 12:25:00,56.67,56.7,56.66,56.7,3600.0,54.1677,54.1964,54.1582,54.1964,3600.0
2015-09-11 12:30:00,56.68,56.7,56.67,56.69,1200.0,54.1773,54.1964,54.1677,54.1869,1200.0
2015-09-11 12:35:00,56.72,56.72,56.63,56.63,2600.0,54.2155,54.2155,54.1295,54.1295,2600.0
2015-09-11 12:40:00,56.63,56.65,56.6,56.61,1400.0,54.1295,54.1486,54.1008,54.1104,1400.0
2015-09-11 12:45:00,56.72,56.75,56.72,56.75,804.0,54.2155,54.2442,54.2155,54.2442,804.0
2015-09-11 12:50:00,56.76,56.83,56.74,56.74,3000.0,54.2538,54.3207,54.2347,54.2347,3000.0
2015-09-11 12:55:00,56.75,56.76,56.73,56.73,1400.0,54.2442,54.2538,54.2251,54.2251,1400.0
2015-09-11 13:00:00,56.73,56.76,56.7,56.72,6620.0,54.2251,54.2538,54.1964,54.2155,6620.0
2015-09-11 13:05:00,56.74,56.74,56.7,56.72,7700.0,54.2347,54.2347,54.1964,54.2155,7700.0
2015-09-11 13:10:00,56.72,56.72,56.72,56.72,0.0,54.2155,54.2155,54.2155,54.2155,0.0
2015-09-11 13:15:00,56.71,56.73,56.69,56.73,3900.0,54.206,54.2251,54.1869,54.2251,3900.0
2015-09-11 13:20:00,56.69,56.69,56.63,56.68,4556.0,54.1869,54.1869,54.1295,54.1773,4556.0
2015-09-11 13:25:00,56.67,56.68,56.6,56.65,4118.0,54.1677,54.1773,54.1008,54.1486,4118.0
2015-09-11 13:30:00,56.6,56.6,56.55,56.55,1600.0,54.1008,54.1008,54.053,54.053,1600.0
2015-09-11 13:35:00,56.55,56.55,56.45,56.48,15200.0,54.053,54.053,53.9575,53.9861,15200.0
2015-09-11 13:40:00,56.46,56.53,56.44,56.48,23920.0,53.967,54.0339,53.9479,53.9861,23920.0
2015-09-11 13:45:00,56.47,56.52,56.44,56.49,13600.0,53.9766,54.0244,53.9479,53.9957,13600.0
2015-09-11 13:50:00,56.49,56.52,56.48,56.52,5200.0,53.9957,54.0244,53.9861,54.0244,5200.0
2015-09-11 13:55:00,56.5,56.52,56.47,56.48,7000.0,54.0053,54.0244,53.9766,53.9861,7000.0
2015-09-11 14:00:00,56.49,56.5,56.45,56.48,12428.0,53.9957,54.0053,53.9575,53.9861,12428.0
2015-09-11 14:05:00,56.49,56.52,56.45,56.49,11400.0,53.9957,54.0244,53.9575,53.9957,11400.0
2015-09-11 14:10:00,56.52,56.57,56.52,56.53,2200.0,54.0244,54.0722,54.0244,54.0339,2200.0
2015-09-11 14:15:00,56.5,56.63,56.5,56.63,2850.0,54.0053,54.1295,54.0053,54.1295,2850.0
2015-09-11 14:20:00,56.69,56.76,56.67,56.76,1400.0,54.1869,54.2538,54.1677,54.2538,1400.0
2015-09-11 14:25:00,56.69,56.74,56.66,56.68,8640.0,54.1869,54.2347,54.1582,54.1773,8640.0
2015-09-11 14:30:00,56.71,56.75,56.71,56.74,3256.0,54.206,54.2442,54.206,54.2347,3256.0
2015-09-11 14:35:00,56.83,56.88,56.83,56.85,2000.0,54.3207,54.3685,54.3207,54.3398,2000.0
2015-09-11 14:40:00,56.93,56.93,56.78,56.81,4990.0,54.4163,54.4163,54.2729,54.3016,4990.0
2015-09-11 14:45:00,56.81,56.81,56.77,56.8,9662.0,54.3016,54.3016,54.2633,54.292,9662.0
2015-09-11 14:50:00,56.83,56.85,56.78,56.78,2000.0,54.3207,54.3398,54.2729,54.2729,2000.0
2015-09-11 14:55:00,56.78,56.88,56.74,56.78,9200.0,54.2729,54.3685,54.2347,54.2729,9200.0
2015-09-11 15:00:00,56.78,56.92,56.78,56.92,23506.0,54.2729,54.4067,54.2729,54.4067,23506.0
2015-09-11 15:05:00,56.92,56.99,56.92,56.99,4200.0,54.4067,54.4736,54.4067,54.4736,4200.0
2015-09-11 15:10:00,56.96,56.97,56.87,56.93,8000.0,54.4449,54.4545,54.3589,54.4163,8000.0
2015-09-11 15:15:00,56.94,57.02,56.94,56.98,5000.0,54.4258,54.5023,54.4258,54.4641,5000.0
2015-09-11 15:20:00,56.92,56.93,56.91,56.93,1600.0,54.4067,54.4163,54.3972,54.4163,1600.0
2015-09-11 15:25:00,56.95,56.99,56.95,56.97,2250.0,54.4354,54.4736,54.4354,54.4545,2250.0
2015-09-11 15:30:00,56.92,56.92,56.87,56.88,5554.0,54.4067,54.4067,54.3589,54.3685,5554.0
2015-09-11 15:35:00,56.88,56.92,56.88,56.92,2178.0,54.3685,54.4067,54.3685,54.4067,2178.0
2015-09-11 15:40:00,56.93,56.93,56.85,56.85,13590.0,54.4163,54.4163,54.3398,54.3398,13590.0
2015-09-11 15:45:00,56.85,56.87,56.82,56.82,16050.0,54.3398,54.3589,54.3111,54.3111,16050.0
2015-09-11 15:50:00,56.84,56.95,56.82,56.88,22850.0,54.3302,54.4354,54.3111,54.3685,22850.0
2015-09-11 15:55:00,56.87,57.06,56.85,57.01,32522.0,54.3589,54.5405,54.3398,54.4927,32522.0
2015-09-14 09:30:00,57.02,57.22,56.92,57.22,5080.0,54.5023,54.6935,54.4067,54.6935,5080.0
2015-09-14 09:35:00,56.94,56.98,56.7,56.74,2126.0,54.4258,54.4641,54.1964,54.2347,2126.0
2015-09-14 09:40:00,56.65,56.92,56.65,56.79,19562.0,54.1486,54.4067,54.1486,54.2824,19562.0
2015-09-14 09:45:00,56.79,56.99,56.76,56.84,10396.0,54.2824,54.4736,54.2538,54.3302,10396.0
2015-09-14 09:50:00,56.98,57.0,56.9,56.94,7906.0,54.4641,54.4832,54.3876,54.4258,7906.0
2015-09-14 09:55:00,57.03,57.03,56.93,56.97,2768.0,54.5119,54.5119,54.4163,54.4545,2768.0
2015-09-14 10:00:00,56.97,56.97,56.96,56.96,652.0,54.4545,54.4545,54.4449,54.4449,652.0
2015-09-14 10:05:00,56.9,56.99,56.9,56.97,3200.0,54.3876,54.4736,54.3876,54.4545,3200.0
2015-09-14 10:10:00,56.95,57.01,56.87,56.9,29400.0,54.4354,54.4927,54.3589,54.3876,29400.0
2015-09-14 10:15:00,56.96,57.14,56.92,57.04,27324.0,54.4449,54.617,54.4067,54.5214,27324.0
2015-09-14 10:20:00,57.01,57.18,56.99,57.18,10702.0,54.4927,54.6552,54.4736,54.6552,10702.0
2015-09-14 10:25:00,57.15,57.15,56.94,56.99,29822.0,54.6266,54.6266,54.4258,54.4736,29822.0
2015-09-14 10:30:00,56.99,57.02,56.95,56.95,12080.0,54.4736,54.5023,54.4354,54.4354,12080.0
2015-09-14 10:35:00,56.97,56.97,56.83,56.87,7312.0,54.4545,54.4545,54.3207,54.3589,7312.0
2015-09-14 10:40:00,56.84,56.84,56.77,56.83,2200.0,54.3302,54.3302,54.2633,54.3207,2200.0
2015-09-14 10:45:00,56.84,56.84,56.8,56.81,1402.0,54.3302,54.3302,54.292,54.3016,1402.0
2015-09-14 10:50:00,56.81,56.81,56.75,56.75,800.0,54.3016,54.3016,54.2442,54.2442,800.0
2015-09-14 10:55:00,56.68,56.68,56.66,56.66,600.0,54.1773,54.1773,54.1582,54.1582,600.0
2015-09-14 11:00:00,56.67,56.7,56.65,56.66,2600.0,54.1677,54.1964,54.1486,54.1582,2600.0
2015-09-14 11:05:00,56.68,56.74,56.63,56.69,12810.0,54.1773,54.2347,54.1295,54.1869,12810.0
2015-09-14 11:10:00,56.66,56.74,56.66,56.74,1600.0,54.1582,54.2347,54.1582,54.2347,1600.0
2015-09-14 11:15:00,56.71,56.74,56.7,56.74,1000.0,54.206,54.2347,54.1964,54.2347,1000.0
2015-09-14 11:20:00,56.66,56.71,56.63,56.71,5400.0,54.1582,54.206,54.1295,54.206,5400.0
2015-09-14 11:25:00,56.71,56.73,56.71,56.71,800.0,54.206,54.2251,54.206,54.206,800.0
2015-09-14 11:30:00,56.64,56.74,56.63,56.74,2800.0,54.1391,54.2347,54.1295,54.2347,2800.0
2015-09-14 11:35:00,56.73,56.76,56.72,56.76,1800.0,54.2251,54.2538,54.2155,54.2538,1800.0
2015-09-14 11:40:00,56.82,56.87,56.74,56.74,2600.0,54.3111,54.3589,54.2347,54.2347,2600.0
2015-09-14 11:45:00,56.74,56.74,56.74,56.74,800.0,54.2347,54.2347,54.2347,54.2347,800.0
2015-09-14 11:50:00,56.77,56.87,56.77,56.87,1600.0,54.2633,54.3589,54.2633,54.3589,1600.0
2015-09-14 11:55:00,56.85,56.86,56.82,56.84,1400.0,54.3398,54.3494,54.3111,54.3302,1400.0
2015-09-14 12:00:00,56.79,56.79,56.75,56.75,400.0,54.2824,54.2824,54.2442,54.2442,400.0
2015-09-14 12:05:00,56.75,56.77,56.73,56.74,8200.0,54.2442,54.2633,54.2251,54.2347,8200.0
2015-09-14 12:10:00,56.66,56.66,56.63,56.63,828.0,54.1582,54.1582,54.1295,54.1295,828.0
2015-09-14 12:15:00,56.66,56.68,56.66,56.68,1200.0,54.1582,54.1773,54.1582,54.1773,1200.0
2015-09-14 12:20:00,56.69,56.74,56.62,56.74,4520.0,54.1869,54.2347,54.12,54.2347,4520.0
2015-09-14 12:25:00,56.74,56.76,56.7,56.7,1326.0,54.2347,54.2538,54.1964,54.1964,1326.0
2015-09-14 12:30:00,56.73,56.73,56.64,56.7,1600.0,54.2251,54.2251,54.1391,54.1964,1600.0
2015-09-14 12:35:00,56.73,56.73,56.67,56.7,3492.0,54.2251,54.2251,54.1677,54.1964,3492.0
2015-09-14 12:40:00,56.69,56.69,56.58,56.6,1400.0,54.1869,54.1869,54.0817,54.1008,1400.0
2015-09-14 12:45:00,56.57,56.6,56.55,56.57,7000.0,54.0722,54.1008,54.053,54.0722,7000.0
2015-09-14 12:50:00,56.55,56.63,56.52,56.56,28604.0,54.053,54.1295,54.0244,54.0626,28604.0
2015-09-14 12:55:00,56.56,56.58,56.5,56.52,10570.0,54.0626,54.0817,54.0053,54.0244,10570.0
2015-09-14 13:00:00,56.54,56.55,56.44,56.48,23796.0,54.0435,54.053,53.9479,53.9861,23796.0
2015-09-14 13:05:00,56.49,56.6,56.49,56.52,13324.0,53.9957,54.1008,53.9957,54.0244,13324.0
2015-09-14 13:10:00,56.54,56.57,56.46,56.46,16400.0,54.0435,54.0722,53.967,53.967,16400.0
2015-09-14 13:15:00,56.44,56.51,56.44,56.49,1428.0,53.9479,54.0148,53.9479,53.9957,1428.0
2015-09-14 13:20:00,56.52,56.52,56.47,56.47,6000.0,54.0244,54.0244,53.9766,53.9766,6000.0
2015-09-14 13:25:00,56.47,56.52,56.47,56.52,5200.0,53.9766,54.0244,53.9766,54.0244,5200.0
2015-09-14 13:30:00,56.52,56.53,56.45,56.5,15406.0,54.0244,54.0339,53.9575,54.0053,15406.0
2015-09-14 13:35:00,56.51,56.53,56.45,56.46,17060.0,54.0148,54.0339,53.9575,53.967,17060.0
2015-09-14 13:40:00,56.48,56.57,56.46,56.49,33994.0,53.9861,54.0722,53.967,53.9957,33994.0
2015-09-14 13:45:00,56.5,56.57,56.5,56.53,23516.0,54.0053,54.0722,54.0053,54.0339,23516.0
2015-09-14 13:50:00,56.54,56.59,56.52,56.52,6230.0,54.0435,54.0913,54.0244,54.0244,6230.0
2015-09-14 13:55:00,56.52,56.59,56.51,56.56,24106.0,54.0244,54.0913,54.0148,54.0626,24106.0
2015-09-14 14:00:00,56.57,56.6,56.54,56.55,14394.0,54.0722,54.1008,54.0435,54.053,14394.0
2015-09-14 14:05:00,56.54,56.58,56.52,56.55,4010.0,54.0435,54.0817,54.0244,54.053,4010.0
2015-09-14 14:10:00,56.52,56.57,56.48,56.48,4816.0,54.0244,54.0722,53.9861,53.9861,4816.0
2015-09-14 14:15:00,56.46,56.5,56.46,56.49,3400.0,53.967,54.0053,53.967,53.9957,3400.0
2015-09-14 14:20:00,56.5,56.54,56.4,56.44,7048.0,54.0053,54.0435,53.9097,53.9479,7048.0
2015-09-14 14:25:00,56.41,56.43,56.39,56.39,3950.0,53.9192,53.9383,53.9001,53.9001,3950.0
2015-09-14 14:30:00,56.38,56.48,56.35,56.47,13000.0,53.8906,53.9861,53.8619,53.9766,13000.0
2015-09-14 14:35:00,56.46,56.49,56.45,56.45,4602.0,53.967,53.9957,53.9575,53.9575,4602.0
2015-09-14 14:40:00,56.48,56.48,56.42,56.42,4802.0,53.9861,53.9861,53.9288,53.9288,4802.0
2015-09-14 14:45:00,56.43,56.49,56.43,56.44,5600.0,53.9383,53.9957,53.9383,53.9479,5600.0
2015-09-14 14:50:00,56.45,56.45,56.38,56.38,7078.0,53.9575,53.9575,53.8906,53.8906,7078.0
2015-09-14 14:55:00,56.41,56.48,56.4,56.45,6792.0,53.9192,53.9861,53.9097,53.9575,6792.0
2015-09-14 15:00:00,56.47,56.47,56.42,56.42,4600.0,53.9766,53.9766,53.9288,53.9288,4600.0
2015-09-14 15:05:00,56.44,56.48,56.42,56.48,5636.0,53.9479,53.9861,53.9288,53.9861,5636.0
2015-09-14 15:10:00,56.46,56.52,56.45,56.48,5800.0,53.967,54.0244,53.9575,53.9861,5800.0
2015-09-14 15:15:00,56.49,56.51,56.47,56.47,7300.0,53.9957,54.0148,53.9766,53.9766,7300.0
2015-09-14 15:20:00,56.47,56.51,56.46,56.48,7800.0,53.9766,54.0148,53.967,53.9861,7800.0
2015-09-14 15:25:00,56.48,56.48,56.43,56.45,6782.0,53.9861,53.9861,53.9383,53.9575,6782.0
2015-09-14 15:30:00,56.46,56.46,56.35,56.41,17706.0,53.967,53.967,53.8619,53.9192,17706.0
2015-09-14 15:35:00,56.41,56.46,56.38,56.44,16970.0,53.9192,53.967,53.8906,53.9479,16970.0
2015-09-14 15:40:00,56.43,56.46,56.41,56.44,9822.0,53.9383,53.967,53.9192,53.9479,9822.0
2015-09-14 15:45:00,56.46,56.5,56.41,56.41,20832.0,53.967,54.0053,53.9192,53.9192,20832.0
2015-09-14 15:50:00,56.41,56.47,56.35,56.35,27042.0,53.9192,53.9766,53.8619,53.8619,27042.0
2015-09-14 15:55:00,56.37,56.38,56.27,56.29,155880.0,53.881,53.8906,53.7854,53.8045,155880.0
2015-09-15 09:30:00,56.74,56.74,56.27,56.27,16226.0,54.2347,54.2347,53.7854,53.7854,16226.0
2015-09-15 09:35:00,56.35,56.4,56.29,56.29,3900.0,53.8619,53.9097,53.8045,53.8045,3900.0
2015-09-15 09:40:00,56.29,56.29,56.14,56.27,3800.0,53.8045,53.8045,53.6612,53.7854,3800.0
2015-09-15 09:45:00,56.32,56.32,56.24,56.24,2810.0,53.8332,53.8332,53.7567,53.7567,2810.0
2015-09-15 09:50:00,56.28,56.37,56.24,56.34,3000.0,53.795,53.881,53.7567,53.8523,3000.0
2015-09-15 09:55:00,56.42,56.42,56.39,56.4,1000.0,53.9288,53.9288,53.9001,53.9097,1000.0
2015-09-15 10:00:00,56.49,56.51,56.4,56.4,5200.0,53.9957,54.0148,53.9097,53.9097,5200.0
2015-09-15 10:05:00,56.46,56.62,56.41,56.56,6000.0,53.967,54.12,53.9192,54.0626,6000.0
2015-09-15 10:10:00,56.59,56.68,56.59,56.59,1856.0,54.0913,54.1773,54.0913,54.0913,1856.0
2015-09-15 10:15:00,56.63,56.68,56.59,56.62,4680.0,54.1295,54.1773,54.0913,54.12,4680.0
2015-09-15 10:20:00,56.67,56.73,56.64,56.73,3614.0,54.1677,54.2251,54.1391,54.2251,3614.0
2015-09-15 10:25:00,56.68,56.68,56.52,56.52,4000.0,54.1773,54.1773,54.0244,54.0244,4000.0
2015-09-15 10:30:00,56.56,56.59,56.49,56.57,10600.0,54.0626,54.0913,53.9957,54.0722,10600.0
2015-09-15 10:35:00,56.63,56.64,56.6,56.6,2996.0,54.1295,54.1391,54.1008,54.1008,2996.0
2015-09-15 10:40:00,56.61,56.73,56.6,56.66,7000.0,54.1104,54.2251,54.1008,54.1582,7000.0
2015-09-15 10:45:00,56.71,56.74,56.62,56.65,6400.0,54.206,54.2347,54.12,54.1486,6400.0
2015-09-15 10:50:00,56.63,56.67,56.63,56.65,2600.0,54.1295,54.1677,54.1295,54.1486,2600.0
2015-09-15 10:55:00,56.67,56.72,56.65,56.66,4470.0,54.1677,54.2155,54.1486,54.1582,4470.0
2015-09-15 11:00:00,56.69,56.73,56.66,56.66,4200.0,54.1869,54.2251,54.1582,54.1582,4200.0
2015-09-15 11:05:00,56.7,56.72,56.65,56.7,6000.0,54.1964,54.2155,54.1486,54.1964,6000.0
2015-09-15 11:10:00,56.7,56.73,56.65,56.71,10502.0,54.1964,54.2251,54.1486,54.206,10502.0
2015-09-15 11:15:00,56.67,56.72,56.51,56.58,18084.0,54.1677,54.2155,54.0148,54.0817,18084.0
2015-09-15 11:20:00,56.6,56.7,56.58,56.7,14150.0,54.1008,54.1964,54.0817,54.1964,14150.0
2015-09-15 11:25:00,56.77,56.77,56.74,56.75,6600.0,54.2633,54.2633,54.2347,54.2442,6600.0
2015-09-15 11:30:00,56.73,56.78,56.71,56.71,6914.0,54.2251,54.2729,54.206,54.206,6914.0
2015-09-15 11:35:00,56.77,56.83,56.77,56.83,1000.0,54.2633,54.3207,54.2633,54.3207,1000.0
2015-09-15 11:40:00,56.8,56.85,56.79,56.85,3254.0,54.292,54.3398,54.2824,54.3398,3254.0
2015-09-15 11:45:00,56.85,56.9,56.84,56.86,5400.0,54.3398,54.3876,54.3302,54.3494,5400.0
2015-09-15 11:50:00,56.85,56.85,56.75,56.76,3400.0,54.3398,54.3398,54.2442,54.2538,3400.0
2015-09-15 11:55:00,56.82,56.86,56.76,56.79,14900.0,54.3111,54.3494,54.2538,54.2824,14900.0
2015-09-15 12:00:00,56.79,56.81,56.75,56.76,8990.0,54.2824,54.3016,54.2442,54.2538,8990.0
2015-09-15 12:05:00,56.79,56.82,56.7,56.74,25602.0,54.2824,54.3111,54.1964,54.2347,25602.0
2015-09-15 12:10:00,56.74,56.91,56.7,56.86,18222.0,54.2347,54.3972,54.1964,54.3494,18222.0
2015-09-15 12:15:00,56.92,56.92,56.85,56.87,5698.0,54.4067,54.4067,54.3398,54.3589,5698.0
2015-09-15 12:20:00,56.91,56.91,56.87,56.87,800.0,54.3972,54.3972,54.3589,54.3589,800.0
2015-09-15 12:25:00,56.85,56.9,56.85,56.85,6000.0,54.3398,54.3876,54.3398,54.3398,6000.0
2015-09-15 12:30:00,56.85,56.89,56.84,56.85,2600.0,54.3398,54.378,54.3302,54.3398,2600.0
2015-09-15 12:35:00,56.88,56.95,56.86,56.88,5200.0,54.3685,54.4354,54.3494,54.3685,5200.0
2015-09-15 12:40:00,56.94,56.94,56.94,56.94,400.0,54.4258,54.4258,54.4258,54.4258,400.0
2015-09-15 12:45:00,56.97,57.02,56.96,57.02,1200.0,54.4545,54.5023,54.4449,54.5023,1200.0
2015-09-15 12:50:00,57.0,57.03,56.99,57.0,750.0,54.4832,54.5119,54.4736,54.4832,750.0
2015-09-15 12:55:00,57.05,57.07,57.01,57.02,4200.0,54.531,54.5501,54.4927,54.5023,4200.0
2015-09-15 13:00:00,57.01,57.04,56.98,57.04,5410.0,54.4927,54.5214,54.4641,54.5214,5410.0
2015-09-15 13:05:00,57.05,57.12,57.02,57.11,7408.0,54.531,54.5979,54.5023,54.5883,7408.0
2015-09-15 13:10:00,57.09,57.13,57.07,57.13,1844.0,54.5692,54.6074,54.5501,54.6074,1844.0
2015-09-15 13:15:00,57.16,57.22,57.16,57.18,3400.0,54.6361,54.6935,54.6361,54.6552,3400.0
2015-09-15 13:20:00,57.19,57.19,57.17,57.17,2200.0,54.6648,54.6648,54.6457,54.6457,2200.0
2015-09-15 13:25:00,57.18,57.26,57.16,57.26,4200.0,54.6552,54.7317,54.6361,54.7317,4200.0
2015-09-15 13:30:00,57.26,57.32,57.24,57.24,5100.0,54.7317,54.789,54.7126,54.7126,5100.0
2015-09-15 13:35:00,57.23,57.24,57.22,57.24,1600.0,54.703,54.7126,54.6935,54.7126,1600.0
2015-09-15 13:40:00,57.27,57.35,57.25,57.3,3100.0,54.7413,54.8177,54.7221,54.7699,3100.0
2015-09-15 13:45:00,57.34,57.34,57.2,57.2,7200.0,54.8082,54.8082,54.6743,54.6743,7200.0
2015-09-15 13:50:00,57.2,57.24,57.2,57.21,3700.0,54.6743,54.7126,54.6743,54.6839,3700.0
2015-09-15 13:55:00,57.21,57.21,57.12,57.15,5200.0,54.6839,54.6839,54.5979,54.6266,5200.0
2015-09-15 14:00:00,57.13,57.23,57.13,57.23,2600.0,54.6074,54.703,54.6074,54.703,2600.0
2015-09-15 14:05:00,57.25,57.26,57.21,57.23,8400.0,54.7221,54.7317,54.6839,54.703,8400.0
2015-09-15 14:10:00,57.22,57.24,57.18,57.21,10522.0,54.6935,54.7126,54.6552,54.6839,10522.0
2015-09-15 14:15:00,57.2,57.27,57.2,57.21,4200.0,54.6743,54.7413,54.6743,54.6839,4200.0
2015-09-15 14:20:00,57.2,57.24,57.18,57.22,4000.0,54.6743,54.7126,54.6552,54.6935,4000.0
2015-09-15 14:25:00,57.24,57.29,57.24,57.29,2600.0,54.7126,54.7604,54.7126,54.7604,2600.0
2015-09-15 14:30:00,57.29,57.31,57.26,57.27,6210.0,54.7604,54.7795,54.7317,54.7413,6210.0
2015-09-15 14:35:00,57.31,57.34,57.23,57.29,24030.0,54.7795,54.8082,54.703,54.7604,24030.0
2015-09-15 14:40:00,57.24,57.29,57.23,57.24,6220.0,54.7126,54.7604,54.703,54.7126,6220.0
2015-09-15 14:45:00,57.23,57.29,57.23,57.24,7330.0,54.703,54.7604,54.703,54.7126,7330.0
2015-09-15 14:50:00,57.25,57.29,57.23,57.23,3000.0,54.7221,54.7604,54.703,54.703,3000.0
2015-09-15 14:55:00,57.27,57.32,57.27,57.31,3800.0,54.7413,54.789,54.7413,54.7795,3800.0
2015-09-15 15:00:00,57.32,57.36,57.31,57.31,6198.0,54.789,54.8273,54.7795,54.7795,6198.0
2015-09-15 15:05:00,57.34,57.4,57.32,57.38,2880.0,54.8082,54.8655,54.789,54.8464,2880.0
2015-09-15 15:10:00,57.4,57.43,57.37,57.4,2002.0,54.8655,54.8942,54.8368,54.8655,2002.0
2015-09-15 15:15:00,57.44,57.47,57.38,57.38,5000.0,54.9037,54.9324,54.8464,54.8464,5000.0
2015-09-15 15:20:00,57.38,57.39,57.27,57.27,14466.0,54.8464,54.856,54.7413,54.7413,14466.0
2015-09-15 15:25:00,57.3,57.33,57.29,57.31,10834.0,54.7699,54.7986,54.7604,54.7795,10834.0
2015-09-15 15:30:00,57.31,57.34,57.27,57.3,8812.0,54.7795,54.8082,54.7413,54.7699,8812.0
2015-09-15 15:35:00,57.3,57.32,57.18,57.18,14800.0,54.7699,54.789,54.6552,54.6552,14800.0
2015-09-15 15:40:00,57.15,57.24,57.14,57.24,11110.0,54.6266,54.7126,54.617,54.7126,11110.0
2015-09-15 15:45:00,57.22,57.22,57.15,57.15,9982.0,54.6935,54.6935,54.6266,54.6266,9982.0
2015-09-15 15:50:00,57.18,57.23,57.17,57.18,14398.0,54.6552,54.703,54.6457,54.6552,14398.0
2015-09-15 15:55:00,57.18,57.28,57.17,57.21,65874.0,54.6552,54.7508,54.6457,54.6839,65874.0
2015-09-16 09:30:00,57.19,57.22,57.07,57.12,17826.0,54.6648,54.6935,54.5501,54.5979,17826.0
2015-09-16 09:35:00,57.1,57.17,57.02,57.09,4250.0,54.5788,54.6457,54.5023,54.5692,4250.0
2015-09-16 09:40:00,57.06,57.06,56.88,56.93,3600.0,54.5405,54.5405,54.3685,54.4163,3600.0
2015-09-16 09:45:00,56.88,57.01,56.72,57.01,9200.0,54.3685,54.4927,54.2155,54.4927,9200.0
2015-09-16 09:50:00,56.95,57.07,56.9,57.04,19446.0,54.4354,54.5501,54.3876,54.5214,19446.0
2015-09-16 09:55:00,57.15,57.15,57.03,57.12,4000.0,54.6266,54.6266,54.5119,54.5979,4000.0
2015-09-16 10:00:00,57.06,57.06,57.0,57.05,11646.0,54.5405,54.5405,54.4832,54.531,11646.0
2015-09-16 10:05:00,57.1,57.16,57.09,57.13,15246.0,54.5788,54.6361,54.5692,54.6074,15246.0
2015-09-16 10:10:00,57.13,57.27,57.08,57.24,6000.0,54.6074,54.7413,54.5596,54.7126,6000.0
2015-09-16 10:15:00,57.27,57.35,57.27,57.33,4870.0,54.7413,54.8177,54.7413,54.7986,4870.0
2015-09-16 10:20:00,57.3,57.3,57.24,57.3,4272.0,54.7699,54.7699,54.7126,54.7699,4272.0
2015-09-16 10:25:00,57.3,57.32,57.26,57.32,2420.0,54.7699,54.789,54.7317,54.789,2420.0
2015-09-16 10:30:00,57.27,57.3,57.2,57.26,5600.0,54.7413,54.7699,54.6743,54.7317,5600.0
2015-09-16 10:35:00,57.23,57.32,57.18,57.3,10000.0,54.703,54.789,54.6552,54.7699,10000.0
2015-09-16 10:40:00,57.35,57.35,57.24,57.24,4800.0,54.8177,54.8177,54.7126,54.7126,4800.0
2015-09-16 10:45:00,57.22,57.27,57.18,57.19,2460.0,54.6935,54.7413,54.6552,54.6648,2460.0
2015-09-16 10:50:00,57.12,57.13,57.03,57.07,5210.0,54.5979,54.6074,54.5119,54.5501,5210.0
2015-09-16 10:55:00,57.06,57.07,57.03,57.06,2000.0,54.5405,54.5501,54.5119,54.5405,2000.0
2015-09-16 11:00:00,57.03,57.08,57.03,57.07,3356.0,54.5119,54.5596,54.5119,54.5501,3356.0
2015-09-16 11:05:00,57.09,57.25,57.09,57.24,7400.0,54.5692,54.7221,54.5692,54.7126,7400.0
2015-09-16 11:10:00,57.32,57.38,57.3,57.36,5400.0,54.789,54.8464,54.7699,54.8273,5400.0
2015-09-16 11:15:00,57.38,57.4,57.36,57.36,3098.0,54.8464,54.8655,54.8273,54.8273,3098.0
2015-09-16 11:20:00,57.34,57.39,57.29,57.32,9400.0,54.8082,54.856,54.7604,54.789,9400.0
2015-09-16 11:25:00,57.32,57.37,57.31,57.35,4200.0,54.789,54.8368,54.7795,54.8177,4200.0
2015-09-16 11:30:00,57.33,57.33,57.22,57.27,3800.0,54.7986,54.7986,54.6935,54.7413,3800.0
2015-09-16 11:35:00,57.24,57.27,57.23,57.27,2800.0,54.7126,54.7413,54.703,54.7413,2800.0
2015-09-16 11:40:00,57.26,57.26,57.19,57.24,2600.0,54.7317,54.7317,54.6648,54.7126,2600.0
2015-09-16 11:45:00,57.26,57.26,57.17,57.17,3000.0,54.7317,54.7317,54.6457,54.6457,3000.0
2015-09-16 11:50:00,57.18,57.18,57.15,57.16,2400.0,54.6552,54.6552,54.6266,54.6361,2400.0
2015-09-16 11:55:00,57.18,57.21,57.16,57.21,3000.0,54.6552,54.6839,54.6361,54.6839,3000.0
2015-09-16 12:00:00,57.21,57.27,57.21,57.24,2600.0,54.6839,54.7413,54.6839,54.7126,2600.0
2015-09-16 12:05:00,57.17,57.18,57.16,57.16,1056.0,54.6457,54.6552,54.6361,54.6361,1056.0
2015-09-16 12:10:00,57.13,57.22,57.13,57.21,8400.0,54.6074,54.6935,54.6074,54.6839,8400.0
2015-09-16 12:15:00,57.23,57.26,57.21,57.26,2200.0,54.703,54.7317,54.6839,54.7317,2200.0
2015-09-16 12:20:00,57.27,57.29,57.24,57.29,3000.0,54.7413,54.7604,54.7126,54.7604,3000.0
2015-09-16 12:25:00,57.3,57.3,57.24,57.27,2430.0,54.7699,54.7699,54.7126,54.7413,2430.0
2015-09-16 12:30:00,57.27,57.35,57.24,57.35,4800.0,54.7413,54.8177,54.7126,54.8177,4800.0
2015-09-16 12:35:00,57.37,57.37,57.26,57.26,3400.0,54.8368,54.8368,54.7317,54.7317,3400.0
2015-09-16 12:40:00,57.26,57.29,57.25,57.25,3000.0,54.7317,54.7604,54.7221,54.7221,3000.0
2015-09-16 12:45:00,57.27,57.27,57.24,57.27,2600.0,54.7413,54.7413,54.7126,54.7413,2600.0
2015-09-16 12:50:00,57.22,57.26,57.22,57.26,1400.0,54.6935,54.7317,54.6935,54.7317,1400.0
2015-09-16 12:55:00,57.23,57.23,57.2,57.22,4200.0,54.703,54.703,54.6743,54.6935,4200.0
2015-09-16 13:00:00,57.23,57.23,57.13,57.21,4400.0,54.703,54.703,54.6074,54.6839,4400.0
2015-09-16 13:05:00,57.21,57.28,57.21,57.22,6000.0,54.6839,54.7508,54.6839,54.6935,6000.0
2015-09-16 13:10:00,57.22,57.27,57.21,57.27,2600.0,54.6935,54.7413,54.6839,54.7413,2600.0
2015-09-16 13:15:00,57.27,57.32,57.27,57.32,2000.0,54.7413,54.789,54.7413,54.789,2000.0
2015-09-16 13:20:00,57.3,57.32,57.23,57.25,4400.0,54.7699,54.789,54.703,54.7221,4400.0
2015-09-16 13:25:00,57.28,57.28,57.21,57.21,3800.0,54.7508,54.7508,54.6839,54.6839,3800.0
2015-09-16 13:30:00,57.24,57.3,57.22,57.27,2000.0,54.7126,54.7699,54.6935,54.7413,2000.0
2015-09-16 13:35:00,57.27,57.28,57.24,57.26,5000.0,54.7413,54.7508,54.7126,54.7317,5000.0
2015-09-16 13:40:00,57.29,57.3,57.28,57.28,2400.0,54.7604,54.7699,54.7508,54.7508,2400.0
2015-09-16 13:45:00,57.27,57.3,57.26,57.3,3000.0,54.7413,54.7699,54.7317,54.7699,3000.0
2015-09-16 13:50:00,57.29,57.38,57.27,57.38,4800.0,54.7604,54.8464,54.7413,54.8464,4800.0
2015-09-16 13:55:00,57.38,57.38,57.31,57.31,3400.0,54.8464,54.8464,54.7795,54.7795,3400.0
2015-09-16 14:00:00,57.31,57.31,57.24,57.25,2200.0,54.7795,54.7795,54.7126,54.7221,2200.0
2015-09-16 14:05:00,57.28,57.28,57.2,57.22,4200.0,54.7508,54.7508,54.6743,54.6935,4200.0
2015-09-16 14:10:00,57.18,57.2,57.14,57.16,8174.0,54.6552,54.6743,54.617,54.6361,8174.0
2015-09-16 14:15:00,57.16,57.16,57.1,57.13,8664.0,54.6361,54.6361,54.5788,54.6074,8664.0
2015-09-16 14:20:00,57.13,57.19,57.13,57.15,10692.0,54.6074,54.6648,54.6074,54.6266,10692.0
2015-09-16 14:25:00,57.13,57.13,57.09,57.13,6406.0,54.6074,54.6074,54.5692,54.6074,6406.0
2015-09-16 14:30:00,57.11,57.13,57.07,57.11,6600.0,54.5883,54.6074,54.5501,54.5883,6600.0
2015-09-16 14:35:00,57.08,57.08,57.02,57.02,6800.0,54.5596,54.5596,54.5023,54.5023,6800.0
2015-09-16 14:40:00,57.0,57.1,57.0,57.1,9302.0,54.4832,54.5788,54.4832,54.5788,9302.0
2015-09-16 14:45:00,57.1,57.16,57.09,57.12,6000.0,54.5788,54.6361,54.5692,54.5979,6000.0
2015-09-16 14:50:00,57.13,57.13,57.07,57.07,6200.0,54.6074,54.6074,54.5501,54.5501,6200.0
2015-09-16 14:55:00,57.06,57.19,57.05,57.19,13788.0,54.5405,54.6648,54.531,54.6648,13788.0
2015-09-16 15:00:00,57.2,57.32,57.17,57.32,28652.0,54.6743,54.789,54.6457,54.789,28652.0
2015-09-16 15:05:00,57.31,57.38,57.3,57.34,13406.0,54.7795,54.8464,54.7699,54.8082,13406.0
2015-09-16 15:10:00,57.35,57.38,57.31,57.31,13904.0,54.8177,54.8464,54.7795,54.7795,13904.0
2015-09-16 15:15:00,57.33,57.35,57.3,57.3,24600.0,54.7986,54.8177,54.7699,54.7699,24600.0
2015-09-16 15:20:00,57.33,57.37,57.32,57.36,18600.0,54.7986,54.8368,54.789,54.8273,18600.0
2015-09-16 15:25:00,57.36,57.42,57.34,57.35,30600.0,54.8273,54.8846,54.8082,54.8177,30600.0
2015-09-16 15:30:00,57.35,57.37,57.29,57.33,16400.0,54.8177,54.8368,54.7604,54.7986,16400.0
2015-09-16 15:35:00,57.3,57.3,57.23,57.26,10690.0,54.7699,54.7699,54.703,54.7317,10690.0
2015-09-16 15:40:00,57.25,57.27,57.21,57.24,20150.0,54.7221,54.7413,54.6839,54.7126,20150.0
2015-09-16 15:45:00,57.22,57.25,57.21,57.24,48058.0,54.6935,54.7221,54.6839,54.7126,48058.0
2015-09-16 15:50:00,57.23,57.3,57.23,57.3,29724.0,54.703,54.7699,54.703,54.7699,29724.0
2015-09-16 15:55:00,57.27,57.37,57.26,57.26,35288.0,54.7413,54.8368,54.7317,54.7317,35288.0
2015-09-17 09:30:00,57.38,57.47,57.17,57.47,5560.0,54.8464,54.9324,54.6457,54.9324,5560.0
2015-09-17 09:35:00,57.46,57.69,57.46,57.54,6520.0,54.9229,55.1427,54.9229,54.9993,6520.0
2015-09-17 09:40:00,57.69,57.69,57.5,57.59,7440.0,55.1427,55.1427,54.9611,55.0471,7440.0
2015-09-17 09:45:00,57.51,57.51,57.43,57.49,6000.0,54.9707,54.9707,54.8942,54.9515,6000.0
2015-09-17 09:50:00,57.43,57.47,57.43,57.47,5402.0,54.8942,54.9324,54.8942,54.9324,5402.0
2015-09-17 09:55:00,57.49,57.69,57.48,57.69,2800.0,54.9515,55.1427,54.942,55.1427,2800.0
2015-09-17 10:00:00,57.69,57.78,57.69,57.78,2000.0,55.1427,55.2287,55.1427,55.2287,2000.0
2015-09-17 10:05:00,57.85,57.85,57.76,57.81,3640.0,55.2956,55.2956,55.2096,55.2574,3640.0
2015-09-17 10:10:00,57.77,57.81,57.73,57.73,16200.0,55.2192,55.2574,55.1809,55.1809,16200.0
2015-09-17 10:15:00,57.73,57.74,57.65,57.66,77980.0,55.1809,55.1905,55.1045,55.114,77980.0
2015-09-17 10:20:00,57.63,57.63,57.58,57.58,1000.0,55.0854,55.0854,55.0376,55.0376,1000.0
2015-09-17 10:25:00,57.6,57.6,57.54,57.54,9400.0,55.0567,55.0567,54.9993,54.9993,9400.0
2015-09-17 10:30:00,57.57,57.63,57.52,57.63,18704.0,55.028,55.0854,54.9802,55.0854,18704.0
2015-09-17 10:35:00,57.6,57.63,57.56,57.6,6000.0,55.0567,55.0854,55.0185,55.0567,6000.0
2015-09-17 10:40:00,57.57,57.76,57.57,57.76,2600.0,55.028,55.2096,55.028,55.2096,2600.0
2015-09-17 10:45:00,57.73,57.73,57.7,57.7,1200.0,55.1809,55.1809,55.1523,55.1523,1200.0
2015-09-17 10:50:00,57.77,57.81,57.74,57.81,2382.0,55.2192,55.2574,55.1905,55.2574,2382.0
2015-09-17 10:55:00,57.84,57.87,57.82,57.82,1474.0,55.2861,55.3148,55.267,55.267,1474.0
2015-09-17 11:00:00,57.84,57.87,57.83,57.85,3794.0,55.2861,55.3148,55.2765,55.2956,3794.0
2015-09-17 11:05:00,57.88,57.92,57.87,57.88,7300.0,55.3243,55.3626,55.3148,55.3243,7300.0
2015-09-17 11:10:00,57.88,57.88,57.82,57.86,4862.0,55.3243,55.3243,55.267,55.3052,4862.0
2015-09-17 11:15:00,57.88,57.89,57.84,57.85,2000.0,55.3243,55.3339,55.2861,55.2956,2000.0
2015-09-17 11:20:00,57.87,57.9,57.87,57.88,5000.0,55.3148,55.3434,55.3148,55.3243,5000.0
2015-09-17 11:25:00,57.88,57.88,57.84,57.84,998.0,55.3243,55.3243,55.2861,55.2861,998.0
2015-09-17 11:30:00,57.81,57.84,57.79,57.84,3800.0,55.2574,55.2861,55.2383,55.2861,3800.0
2015-09-17 11:35:00,57.85,57.85,57.82,57.82,1400.0,55.2956,55.2956,55.267,55.267,1400.0
2015-09-17 11:40:00,57.83,57.85,57.81,57.83,1400.0,55.2765,55.2956,55.2574,55.2765,1400.0
2015-09-17 11:45:00,57.82,57.82,57.73,57.73,2200.0,55.267,55.267,55.1809,55.1809,2200.0
2015-09-17 11:50:00,57.74,57.76,57.74,57.76,600.0,55.1905,55.2096,55.1905,55.2096,600.0
2015-09-17 11:55:00,57.74,57.74,57.69,57.69,800.0,55.1905,55.1905,55.1427,55.1427,800.0
2015-09-17 12:00:00,57.72,57.72,57.64,57.64,1460.0,55.1714,55.1714,55.0949,55.0949,1460.0
2015-09-17 12:05:00,57.66,57.68,57.66,57.68,1400.0,55.114,55.1332,55.114,55.1332,1400.0
2015-09-17 12:10:00,57.67,57.67,57.63,57.63,1200.0,55.1236,55.1236,55.0854,55.0854,1200.0
2015-09-17 12:15:00,57.66,57.71,57.63,57.71,2800.0,55.114,55.1618,55.0854,55.1618,2800.0
2015-09-17 12:20:00,57.7,57.73,57.67,57.67,4200.0,55.1523,55.1809,55.1236,55.1236,4200.0
2015-09-17 12:25:00,57.66,57.68,57.62,57.68,2424.0,55.114,55.1332,55.0758,55.1332,2424.0
2015-09-17 12:30:00,57.68,57.7,57.65,57.65,5400.0,55.1332,55.1523,55.1045,55.1045,5400.0
2015-09-17 12:35:00,57.68,57.68,57.64,57.65,8028.0,55.1332,55.1332,55.0949,55.1045,8028.0
2015-09-17 12:40:00,57.61,57.68,57.61,57.68,9920.0,55.0662,55.1332,55.0662,55.1332,9920.0
2015-09-17 12:45:00,57.67,57.67,57.67,57.67,400.0,55.1236,55.1236,55.1236,55.1236,400.0
2015-09-17 12:50:00,57.68,57.72,57.68,57.68,2400.0,55.1332,55.1714,55.1332,55.1332,2400.0
2015-09-17 12:55:00,57.72,57.76,57.68,57.76,4400.0,55.1714,55.2096,55.1332,55.2096,4400.0
2015-09-17 13:00:00,57.73,57.76,57.68,57.68,8830.0,55.1809,55.2096,55.1332,55.1332,8830.0
2015-09-17 13:05:00,57.7,57.73,57.68,57.68,7134.0,55.1523,55.1809,55.1332,55.1332,7134.0
2015-09-17 13:10:00,57.72,57.72,57.71,57.71,1428.0,55.1714,55.1714,55.1618,55.1618,1428.0
2015-09-17 13:15:00,57.74,57.77,57.74,57.77,2422.0,55.1905,55.2192,55.1905,55.2192,2422.0
2015-09-17 13:20:00,57.8,57.81,57.77,57.79,3400.0,55.2479,55.2574,55.2192,55.2383,3400.0
2015-09-17 13:25:00,57.78,57.82,57.75,57.75,8200.0,55.2287,55.267,55.2001,55.2001,8200.0
2015-09-17 13:30:00,57.75,57.75,57.73,57.75,1800.0,55.2001,55.2001,55.1809,55.2001,1800.0
2015-09-17 13:35:00,57.76,57.76,57.72,57.72,2600.0,55.2096,55.2096,55.1714,55.1714,2600.0
2015-09-17 13:40:00,57.72,57.72,57.63,57.63,2000.0,55.1714,55.1714,55.0854,55.0854,2000.0
2015-09-17 13:45:00,57.67,57.68,57.63,57.64,4756.0,55.1236,55.1332,55.0854,55.0949,4756.0
2015-09-17 13:50:00,57.63,57.75,57.63,57.71,3400.0,55.0854,55.2001,55.0854,55.1618,3400.0
2015-09-17 13:55:00,57.59,57.59,57.52,57.52,1968.0,55.0471,55.0471,54.9802,54.9802,1968.0
2015-09-17 14:00:00,57.57,57.83,57.33,57.45,25016.0,55.028,55.2765,54.7986,54.9133,25016.0
2015-09-17 14:05:00,57.41,57.65,57.33,57.58,12082.0,54.8751,55.1045,54.7986,55.0376,12082.0
2015-09-17 14:10:00,57.56,57.77,57.56,57.64,13420.0,55.0185,55.2192,55.0185,55.0949,13420.0
2015-09-17 14:15:00,57.6,57.74,57.6,57.69,7692.0,55.0567,55.1905,55.0567,55.1427,7692.0
2015-09-17 14:20:00,57.62,57.62,57.47,57.5,9492.0,55.0758,55.0758,54.9324,54.9611,9492.0
2015-09-17 14:25:00,57.54,57.56,57.4,57.4,11130.0,54.9993,55.0185,54.8655,54.8655,11130.0
2015-09-17 14:30:00,57.45,57.56,57.43,57.56,10200.0,54.9133,55.0185,54.8942,55.0185,10200.0
2015-09-17 14:35:00,57.6,57.64,57.55,57.63,16376.0,55.0567,55.0949,55.0089,55.0854,16376.0
2015-09-17 14:40:00,57.63,57.84,57.63,57.8,37758.0,55.0854,55.2861,55.0854,55.2479,37758.0
2015-09-17 14:45:00,57.81,57.93,57.79,57.92,29278.0,55.2574,55.3721,55.2383,55.3626,29278.0
2015-09-17 14:50:00,57.92,57.92,57.77,57.84,23128.0,55.3626,55.3626,55.2192,55.2861,23128.0
2015-09-17 14:55:00,57.85,57.85,57.7,57.75,17980.0,55.2956,55.2956,55.1523,55.2001,17980.0
2015-09-17 15:00:00,57.77,57.79,57.66,57.68,17752.0,55.2192,55.2383,55.114,55.1332,17752.0
2015-09-17 15:05:00,57.67,57.67,57.54,57.54,7600.0,55.1236,55.1236,54.9993,54.9993,7600.0
2015-09-17 15:10:00,57.54,57.59,57.37,57.37,12824.0,54.9993,55.0471,54.8368,54.8368,12824.0
2015-09-17 15:15:00,57.37,57.44,57.35,57.43,8800.0,54.8368,54.9037,54.8177,54.8942,8800.0
2015-09-17 15:20:00,57.4,57.41,57.16,57.32,12198.0,54.8655,54.8751,54.6361,54.789,12198.0
2015-09-17 15:25:00,57.32,57.47,57.3,57.43,6646.0,54.789,54.9324,54.7699,54.8942,6646.0
2015-09-17 15:30:00,57.38,57.56,57.32,57.56,8048.0,54.8464,55.0185,54.789,55.0185,8048.0
2015-09-17 15:35:00,57.52,57.52,57.34,57.42,7400.0,54.9802,54.9802,54.8082,54.8846,7400.0
2015-09-17 15:40:00,57.38,57.45,57.35,57.37,7084.0,54.8464,54.9133,54.8177,54.8368,7084.0
2015-09-17 15:45:00,57.38,57.41,57.35,57.38,6400.0,54.8464,54.8751,54.8177,54.8464,6400.0
2015-09-17 15:50:00,57.4,57.4,57.22,57.24,15954.0,54.8655,54.8655,54.6935,54.7126,15954.0
2015-09-17 15:55:00,57.26,57.35,57.2,57.32,21778.0,54.7317,54.8177,54.6743,54.789,21778.0
2015-09-18 09:30:00,56.69,56.91,56.65,56.9,4302.0,54.1869,54.3972,54.1486,54.3876,4302.0
2015-09-18 09:35:00,56.91,57.19,56.86,57.08,126446.0,54.3972,54.6648,54.3494,54.5596,126446.0
2015-09-18 09:40:00,57.07,57.16,57.07,57.1,1200.0,54.5501,54.6361,54.5501,54.5788,1200.0
2015-09-18 09:45:00,57.17,57.17,56.99,57.04,10132.0,54.6457,54.6457,54.4736,54.5214,10132.0
2015-09-18 09:50:00,57.09,57.09,57.09,57.09,200.0,54.5692,54.5692,54.5692,54.5692,200.0
2015-09-18 09:55:00,57.12,57.32,57.12,57.32,4090.0,54.5979,54.789,54.5979,54.789,4090.0
2015-09-18 10:00:00,57.37,57.37,57.06,57.06,8806.0,54.8368,54.8368,54.5405,54.5405,8806.0
2015-09-18 10:05:00,57.12,57.19,57.12,57.19,2000.0,54.5979,54.6648,54.5979,54.6648,2000.0
2015-09-18 10:10:00,57.2,57.23,57.06,57.07,11516.0,54.6743,54.703,54.5405,54.5501,11516.0
2015-09-18 10:15:00,57.02,57.02,56.9,56.96,8400.0,54.5023,54.5023,54.3876,54.4449,8400.0
2015-09-18 10:20:00,56.93,56.98,56.93,56.98,3200.0,54.4163,54.4641,54.4163,54.4641,3200.0
2015-09-18 10:25:00,56.99,57.16,56.99,57.06,7436.0,54.4736,54.6361,54.4736,54.5405,7436.0
2015-09-18 10:30:00,57.08,57.1,56.98,57.0,26800.0,54.5596,54.5788,54.4641,54.4832,26800.0
2015-09-18 10:35:00,56.98,57.02,56.85,56.89,25332.0,54.4641,54.5023,54.3398,54.378,25332.0
2015-09-18 10:40:00,56.91,56.92,56.91,56.92,1200.0,54.3972,54.4067,54.3972,54.4067,1200.0
2015-09-18 10:45:00,56.92,56.94,56.84,56.84,8000.0,54.4067,54.4258,54.3302,54.3302,8000.0
2015-09-18 10:50:00,56.88,57.18,56.85,57.17,12892.0,54.3685,54.6552,54.3398,54.6457,12892.0
2015-09-18 10:55:00,57.1,57.1,57.02,57.02,3582.0,54.5788,54.5788,54.5023,54.5023,3582.0
2015-09-18 11:00:00,57.07,57.1,57.04,57.05,6340.0,54.5501,54.5788,54.5214,54.531,6340.0
2015-09-18 11:05:00,57.08,57.1,57.02,57.02,2200.0,54.5596,54.5788,54.5023,54.5023,2200.0
2015-09-18 11:10:00,57.02,57.1,57.02,57.09,6000.0,54.5023,54.5788,54.5023,54.5692,6000.0
2015-09-18 11:15:00,57.07,57.1,57.02,57.1,6400.0,54.5501,54.5788,54.5023,54.5788,6400.0
2015-09-18 11:20:00,57.1,57.1,57.02,57.06,6062.0,54.5788,54.5788,54.5023,54.5405,6062.0
2015-09-18 11:25:00,57.07,57.08,56.98,56.98,3800.0,54.5501,54.5596,54.4641,54.4641,3800.0
2015-09-18 11:30:00,56.97,57.05,56.97,57.05,1800.0,54.4545,54.531,54.4545,54.531,1800.0
2015-09-18 11:35:00,57.02,57.07,56.99,57.06,4800.0,54.5023,54.5501,54.4736,54.5405,4800.0
2015-09-18 11:40:00,57.07,57.07,56.97,57.01,5800.0,54.5501,54.5501,54.4545,54.4927,5800.0
2015-09-18 11:45:00,57.04,57.1,57.0,57.01,26000.0,54.5214,54.5788,54.4832,54.4927,26000.0
2015-09-18 11:50:00,57.01,57.02,56.94,56.94,2400.0,54.4927,54.5023,54.4258,54.4258,2400.0
2015-09-18 11:55:00,56.94,56.99,56.94,56.95,2400.0,54.4258,54.4736,54.4258,54.4354,2400.0
2015-09-18 12:00:00,56.95,56.99,56.94,56.99,2600.0,54.4354,54.4736,54.4258,54.4736,2600.0
2015-09-18 12:05:00,56.99,57.02,56.98,56.98,3600.0,54.4736,54.5023,54.4641,54.4641,3600.0
2015-09-18 12:10:00,56.96,56.96,56.88,56.88,6872.0,54.4449,54.4449,54.3685,54.3685,6872.0
2015-09-18 12:15:00,56.88,56.9,56.85,56.86,4000.0,54.3685,54.3876,54.3398,54.3494,4000.0
2015-09-18 12:20:00,56.87,56.92,56.81,56.88,7930.0,54.3589,54.4067,54.3016,54.3685,7930.0
2015-09-18 12:25:00,56.9,56.95,56.9,56.92,14800.0,54.3876,54.4354,54.3876,54.4067,14800.0
2015-09-18 12:30:00,56.96,57.0,56.95,56.95,3400.0,54.4449,54.4832,54.4354,54.4354,3400.0
2015-09-18 12:35:00,56.99,57.01,56.95,56.97,9840.0,54.4736,54.4927,54.4354,54.4545,9840.0
2015-09-18 12:40:00,56.97,57.01,56.93,56.93,4544.0,54.4545,54.4927,54.4163,54.4163,4544.0
2015-09-18 12:45:00,56.98,56.99,56.98,56.98,724.0,54.4641,54.4736,54.4641,54.4641,724.0
2015-09-18 12:50:00,56.99,57.05,56.97,57.0,10852.0,54.4736,54.531,54.4545,54.4832,10852.0
2015-09-18 12:55:00,56.99,57.08,56.99,57.06,6998.0,54.4736,54.5596,54.4736,54.5405,6998.0
2015-09-18 13:00:00,57.04,57.11,57.0,57.09,9106.0,54.5214,54.5883,54.4832,54.5692,9106.0
2015-09-18 13:05:00,57.08,57.08,57.0,57.02,16042.0,54.5596,54.5596,54.4832,54.5023,16042.0
2015-09-18 13:10:00,57.04,57.1,57.02,57.08,4200.0,54.5214,54.5788,54.5023,54.5596,4200.0
2015-09-18 13:15:00,57.06,57.1,57.06,57.1,2200.0,54.5405,54.5788,54.5405,54.5788,2200.0
2015-09-18 13:20:00,57.1,57.1,56.99,56.99,4438.0,54.5788,54.5788,54.4736,54.4736,4438.0
2015-09-18 13:25:00,57.02,57.1,56.95,57.1,9210.0,54.5023,54.5788,54.4354,54.5788,9210.0
2015-09-18 13:30:00,57.07,57.1,57.04,57.1,2400.0,54.5501,54.5788,54.5214,54.5788,2400.0
2015-09-18 13:35:00,57.06,57.09,57.02,57.06,10198.0,54.5405,54.5692,54.5023,54.5405,10198.0
2015-09-18 13:40:00,57.07,57.12,57.07,57.12,600.0,54.5501,54.5979,54.5501,54.5979,600.0
2015-09-18 13:45:00,57.13,57.15,57.1,57.1,3400.0,54.6074,54.6266,54.5788,54.5788,3400.0
2015-09-18 13:50:00,57.09,57.12,57.05,57.05,5194.0,54.5692,54.5979,54.531,54.531,5194.0
2015-09-18 13:55:00,57.06,57.08,56.99,57.05,4800.0,54.5405,54.5596,54.4736,54.531,4800.0
2015-09-18 14:00:00,57.01,57.07,57.01,57.07,3200.0,54.4927,54.5501,54.4927,54.5501,3200.0
2015-09-18 14:05:00,57.05,57.1,57.05,57.1,2600.0,54.531,54.5788,54.531,54.5788,2600.0
2015-09-18 14:10:00,57.09,57.13,57.04,57.1,3200.0,54.5692,54.6074,54.5214,54.5788,3200.0
2015-09-18 14:15:00,57.16,57.16,57.13,57.13,1800.0,54.6361,54.6361,54.6074,54.6074,1800.0
2015-09-18 14:20:00,57.11,57.2,57.07,57.19,15600.0,54.5883,54.6743,54.5501,54.6648,15600.0
2015-09-18 14:25:00,57.19,57.19,57.19,57.19,0.0,54.6648,54.6648,54.6648,54.6648,0.0
2015-09-18 14:30:00,57.18,57.19,57.15,57.18,7200.0,54.6552,54.6648,54.6266,54.6552,7200.0
2015-09-18 14:35:00,57.17,57.19,57.14,57.19,3618.0,54.6457,54.6648,54.617,54.6648,3618.0
2015-09-18 14:40:00,57.2,57.27,57.2,57.2,2624.0,54.6743,54.7413,54.6743,54.6743,2624.0
2015-09-18 14:45:00,57.24,57.24,57.18,57.2,3828.0,54.7126,54.7126,54.6552,54.6743,3828.0
2015-09-18 14:50:00,57.18,57.18,57.09,57.09,4800.0,54.6552,54.6552,54.5692,54.5692,4800.0
2015-09-18 14:55:00,57.13,57.26,57.13,57.24,7086.0,54.6074,54.7317,54.6074,54.7126,7086.0
2015-09-18 15:00:00,57.22,57.26,57.15,57.15,6738.0,54.6935,54.7317,54.6266,54.6266,6738.0
2015-09-18 15:05:00,57.15,57.19,57.13,57.13,4192.0,54.6266,54.6648,54.6074,54.6074,4192.0
2015-09-18 15:10:00,57.15,57.22,57.15,57.18,7540.0,54.6266,54.6935,54.6266,54.6552,7540.0
2015-09-18 15:15:00,57.18,57.19,57.1,57.11,5802.0,54.6552,54.6648,54.5788,54.5883,5802.0
2015-09-18 15:20:00,57.13,57.13,57.06,57.09,6210.0,54.6074,54.6074,54.5405,54.5692,6210.0
2015-09-18 15:25:00,57.08,57.12,57.05,57.06,4410.0,54.5596,54.5979,54.531,54.5405,4410.0
2015-09-18 15:30:00,57.08,57.1,57.05,57.06,4400.0,54.5596,54.5788,54.531,54.5405,4400.0
2015-09-18 15:35:00,57.04,57.07,57.03,57.06,6976.0,54.5214,54.5501,54.5119,54.5405,6976.0
2015-09-18 15:40:00,57.02,57.04,56.97,56.97,10132.0,54.5023,54.5214,54.4545,54.4545,10132.0
2015-09-18 15:45:00,56.96,56.96,56.82,56.83,24362.0,54.4449,54.4449,54.3111,54.3207,24362.0
2015-09-18 15:50:00,56.81,56.9,56.77,56.9,59856.0,54.3016,54.3876,54.2633,54.3876,59856.0
2015-09-18 15:55:00,56.89,56.91,56.78,56.87,88282.0,54.378,54.3972,54.2729,54.3589,88282.0
2015-09-21 09:30:00,57.4,57.48,57.3,57.39,9108.0,54.8655,54.942,54.7699,54.856,9108.0
2015-09-21 09:35:00,57.39,57.68,57.39,57.56,13740.0,54.856,55.1332,54.856,55.0185,13740.0
2015-09-21 09:40:00,57.53,57.94,57.51,57.94,11200.0,54.9898,55.3817,54.9707,55.3817,11200.0
2015-09-21 09:45:00,57.94,58.12,57.92,58.09,18002.0,55.3817,55.5537,55.3626,55.525,18002.0
2015-09-21 09:50:00,58.05,58.27,58.05,58.13,11600.0,55.4868,55.6971,55.4868,55.5633,11600.0
2015-09-21 09:55:00,58.17,58.17,58.04,58.06,16880.0,55.6015,55.6015,55.4773,55.4964,16880.0
2015-09-21 10:00:00,58.07,58.1,58.01,58.07,27686.0,55.5059,55.5346,55.4486,55.5059,27686.0
2015-09-21 10:05:00,58.1,58.12,58.05,58.07,25812.0,55.5346,55.5537,55.4868,55.5059,25812.0
2015-09-21 10:10:00,58.05,58.09,58.02,58.05,14398.0,55.4868,55.525,55.4581,55.4868,14398.0
2015-09-21 10:15:00,58.04,58.06,57.92,58.02,23628.0,55.4773,55.4964,55.3626,55.4581,23628.0
2015-09-21 10:20:00,58.06,58.13,58.03,58.05,12532.0,55.4964,55.5633,55.4677,55.4868,12532.0
2015-09-21 10:25:00,58.04,58.1,58.03,58.1,9884.0,55.4773,55.5346,55.4677,55.5346,9884.0
2015-09-21 10:30:00,58.09,58.3,58.09,58.3,1724.0,55.525,55.7258,55.525,55.7258,1724.0
2015-09-21 10:35:00,58.23,58.32,58.17,58.24,114820.0,55.6589,55.7449,55.6015,55.6684,114820.0
2015-09-21 10:40:00,58.27,58.34,58.27,58.33,8206.0,55.6971,55.764,55.6971,55.7545,8206.0
2015-09-21 10:45:00,58.33,58.37,58.24,58.24,9260.0,55.7545,55.7927,55.6684,55.6684,9260.0
2015-09-21 10:50:00,58.23,58.27,58.2,58.27,5980.0,55.6589,55.6971,55.6302,55.6971,5980.0
2015-09-21 10:55:00,58.23,58.24,58.09,58.09,6800.0,55.6589,55.6684,55.525,55.525,6800.0
2015-09-21 11:00:00,58.1,58.1,58.06,58.09,4200.0,55.5346,55.5346,55.4964,55.525,4200.0
2015-09-21 11:05:00,58.12,58.2,58.09,58.09,14602.0,55.5537,55.6302,55.525,55.525,14602.0
2015-09-21 11:10:00,58.16,58.18,58.1,58.15,17900.0,55.592,55.6111,55.5346,55.5824,17900.0
2015-09-21 11:15:00,58.17,58.18,58.13,58.16,10044.0,55.6015,55.6111,55.5633,55.592,10044.0
2015-09-21 11:20:00,58.16,58.17,58.1,58.15,7930.0,55.592,55.6015,55.5346,55.5824,7930.0
2015-09-21 11:25:00,58.18,58.18,58.13,58.15,12200.0,55.6111,55.6111,55.5633,55.5824,12200.0
2015-09-21 11:30:00,58.15,58.18,58.04,58.06,8500.0,55.5824,55.6111,55.4773,55.4964,8500.0
2015-09-21 11:35:00,58.1,58.1,58.07,58.08,4388.0,55.5346,55.5346,55.5059,55.5155,4388.0
2015-09-21 11:40:00,58.08,58.13,58.04,58.13,5030.0,55.5155,55.5633,55.4773,55.5633,5030.0
2015-09-21 11:45:00,58.11,58.13,58.04,58.09,2800.0,55.5442,55.5633,55.4773,55.525,2800.0
2015-09-21 11:50:00,58.12,58.15,58.1,58.11,10198.0,55.5537,55.5824,55.5346,55.5442,10198.0
2015-09-21 11:55:00,58.1,58.13,58.06,58.1,16932.0,55.5346,55.5633,55.4964,55.5346,16932.0
2015-09-21 12:00:00,58.08,58.08,57.88,57.88,15112.0,55.5155,55.5155,55.3243,55.3243,15112.0
2015-09-21 12:05:00,57.87,57.93,57.8,57.93,13788.0,55.3148,55.3721,55.2479,55.3721,13788.0
2015-09-21 12:10:00,57.94,57.95,57.91,57.91,1800.0,55.3817,55.3912,55.353,55.353,1800.0
2015-09-21 12:15:00,57.96,57.97,57.88,57.88,20600.0,55.4008,55.4103,55.3243,55.3243,20600.0
2015-09-21 12:20:00,57.85,57.92,57.85,57.92,1600.0,55.2956,55.3626,55.2956,55.3626,1600.0
2015-09-21 12:25:00,57.94,57.99,57.94,57.99,1200.0,55.3817,55.4295,55.3817,55.4295,1200.0
2015-09-21 12:30:00,57.97,57.97,57.9,57.91,1600.0,55.4103,55.4103,55.3434,55.353,1600.0
2015-09-21 12:35:00,57.8,57.83,57.8,57.83,400.0,55.2479,55.2765,55.2479,55.2765,400.0
2015-09-21 12:40:00,57.88,57.91,57.87,57.91,2000.0,55.3243,55.353,55.3148,55.353,2000.0
2015-09-21 12:45:00,57.88,57.88,57.85,57.87,1224.0,55.3243,55.3243,55.2956,55.3148,1224.0
2015-09-21 12:50:00,57.82,57.83,57.78,57.83,20418.0,55.267,55.2765,55.2287,55.2765,20418.0
2015-09-21 12:55:00,57.83,57.87,57.81,57.81,14994.0,55.2765,55.3148,55.2574,55.2574,14994.0
2015-09-21 13:00:00,57.82,57.87,57.82,57.85,5200.0,55.267,55.3148,55.267,55.2956,5200.0
2015-09-21 13:05:00,57.87,57.93,57.87,57.92,1800.0,55.3148,55.3721,55.3148,55.3626,1800.0
2015-09-21 13:10:00,57.91,57.94,57.88,57.88,2400.0,55.353,55.3817,55.3243,55.3243,2400.0
2015-09-21 13:15:00,57.94,58.06,57.94,58.06,6836.0,55.3817,55.4964,55.3817,55.4964,6836.0
2015-09-21 13:20:00,58.05,58.1,58.03,58.03,10596.0,55.4868,55.5346,55.4677,55.4677,10596.0
2015-09-21 13:25:00,58.08,58.08,58.04,58.04,7010.0,55.5155,55.5155,55.4773,55.4773,7010.0
2015-09-21 13:30:00,58.05,58.05,57.93,57.95,6570.0,55.4868,55.4868,55.3721,55.3912,6570.0
2015-09-21 13:35:00,57.97,58.1,57.95,58.1,2600.0,55.4103,55.5346,55.3912,55.5346,2600.0
2015-09-21 13:40:00,58.1,58.13,58.06,58.07,5600.0,55.5346,55.5633,55.4964,55.5059,5600.0
2015-09-21 13:45:00,58.07,58.08,58.04,58.04,3660.0,55.5059,55.5155,55.4773,55.4773,3660.0
2015-09-21 13:50:00,58.02,58.02,57.92,57.96,6800.0,55.4581,55.4581,55.3626,55.4008,6800.0
2015-09-21 13:55:00,57.96,58.02,57.96,58.0,4200.0,55.4008,55.4581,55.4008,55.439,4200.0
2015-09-21 14:00:00,58.03,58.04,58.0,58.01,2000.0,55.4677,55.4773,55.439,55.4486,2000.0
2015-09-21 14:05:00,58.01,58.01,57.93,57.94,2800.0,55.4486,55.4486,55.3721,55.3817,2800.0
2015-09-21 14:10:00,57.94,57.96,57.85,57.9,6716.0,55.3817,55.4008,55.2956,55.3434,6716.0
2015-09-21 14:15:00,57.91,57.97,57.87,57.93,5690.0,55.353,55.4103,55.3148,55.3721,5690.0
2015-09-21 14:20:00,57.97,58.02,57.97,57.98,2600.0,55.4103,55.4581,55.4103,55.4199,2600.0
2015-09-21 14:25:00,58.02,58.08,57.98,58.04,5966.0,55.4581,55.5155,55.4199,55.4773,5966.0
2015-09-21 14:30:00,58.02,58.05,57.99,58.05,3018.0,55.4581,55.4868,55.4295,55.4868,3018.0
2015-09-21 14:35:00,58.08,58.12,58.08,58.1,1400.0,55.5155,55.5537,55.5155,55.5346,1400.0
2015-09-21 14:40:00,58.12,58.15,58.11,58.11,5200.0,55.5537,55.5824,55.5442,55.5442,5200.0
2015-09-21 14:45:00,58.16,58.24,58.12,58.24,7400.0,55.592,55.6684,55.5537,55.6684,7400.0
2015-09-21 14:50:00,58.26,58.35,58.26,58.35,3800.0,55.6875,55.7736,55.6875,55.7736,3800.0
2015-09-21 14:55:00,58.33,58.35,58.3,58.3,6808.0,55.7545,55.7736,55.7258,55.7258,6808.0
2015-09-21 15:00:00,58.34,58.35,58.31,58.31,5400.0,55.764,55.7736,55.7353,55.7353,5400.0
2015-09-21 15:05:00,58.31,58.31,58.24,58.24,14924.0,55.7353,55.7353,55.6684,55.6684,14924.0
2015-09-21 15:10:00,58.2,58.2,58.16,58.16,8362.0,55.6302,55.6302,55.592,55.592,8362.0
2015-09-21 15:15:00,58.16,58.16,58.12,58.12,10350.0,55.592,55.592,55.5537,55.5537,10350.0
2015-09-21 15:20:00,58.12,58.13,58.09,58.1,17590.0,55.5537,55.5633,55.525,55.5346,17590.0
2015-09-21 15:25:00,58.13,58.14,58.1,58.14,7622.0,55.5633,55.5728,55.5346,55.5728,7622.0
2015-09-21 15:30:00,58.15,58.16,57.97,57.97,15310.0,55.5824,55.592,55.4103,55.4103,15310.0
2015-09-21 15:35:00,57.99,58.04,57.95,58.02,9846.0,55.4295,55.4773,55.3912,55.4581,9846.0
2015-09-21 15:40:00,58.02,58.07,58.02,58.04,7040.0,55.4581,55.5059,55.4581,55.4773,7040.0
2015-09-21 15:45:00,58.02,58.09,58.0,58.03,20400.0,55.4581,55.525,55.439,55.4677,20400.0
2015-09-21 15:50:00,58.05,58.08,58.01,58.03,27132.0,55.4868,55.5155,55.4486,55.4677,27132.0
2015-09-21 15:55:00,58.04,58.13,58.02,58.1,51112.0,55.4773,55.5633,55.4581,55.5346,51112.0
2015-09-22 09:30:00,57.49,57.51,57.26,57.51,33406.0,54.9515,54.9707,54.7317,54.9707,33406.0
2015-09-22 09:35:00,57.62,57.74,57.44,57.63,31624.0,55.0758,55.1905,54.9037,55.0854,31624.0
2015-09-22 09:40:00,57.67,57.85,57.65,57.83,10200.0,55.1236,55.2956,55.1045,55.2765,10200.0
2015-09-22 09:45:00,57.7,57.83,57.68,57.82,42660.0,55.1523,55.2765,55.1332,55.267,42660.0
2015-09-22 09:50:00,57.82,57.85,57.62,57.84,23900.0,55.267,55.2956,55.0758,55.2861,23900.0
2015-09-22 09:55:00,57.76,57.99,57.76,57.86,9800.0,55.2096,55.4295,55.2096,55.3052,9800.0
2015-09-22 10:00:00,57.88,58.05,57.83,57.97,16400.0,55.3243,55.4868,55.2765,55.4103,16400.0
2015-09-22 10:05:00,58.03,58.05,57.83,57.93,21000.0,55.4677,55.4868,55.2765,55.3721,21000.0
2015-09-22 10:10:00,57.94,58.0,57.84,57.93,24332.0,55.3817,55.439,55.2861,55.3721,24332.0
2015-09-22 10:15:00,57.93,57.96,57.83,57.83,9600.0,55.3721,55.4008,55.2765,55.2765,9600.0
2015-09-22 10:20:00,57.85,57.95,57.79,57.92,15072.0,55.2956,55.3912,55.2383,55.3626,15072.0
2015-09-22 10:25:00,57.95,57.95,57.84,57.87,18390.0,55.3912,55.3912,55.2861,55.3148,18390.0
2015-09-22 10:30:00,57.88,57.92,57.76,57.81,13400.0,55.3243,55.3626,55.2096,55.2574,13400.0
2015-09-22 10:35:00,57.8,57.81,57.66,57.69,42972.0,55.2479,55.2574,55.114,55.1427,42972.0
2015-09-22 10:40:00,57.72,57.72,57.52,57.65,7600.0,55.1714,55.1714,54.9802,55.1045,7600.0
2015-09-22 10:45:00,57.64,57.68,57.53,57.53,7058.0,55.0949,55.1332,54.9898,54.9898,7058.0
2015-09-22 10:50:00,57.58,57.72,57.58,57.69,10660.0,55.0376,55.1714,55.0376,55.1427,10660.0
2015-09-22 10:55:00,57.69,57.77,57.65,57.72,9600.0,55.1427,55.2192,55.1045,55.1714,9600.0
2015-09-22 11:00:00,57.72,57.8,57.65,57.71,23492.0,55.1714,55.2479,55.1045,55.1618,23492.0
2015-09-22 11:05:00,57.68,57.68,57.63,57.63,1600.0,55.1332,55.1332,55.0854,55.0854,1600.0
2015-09-22 11:10:00,57.58,57.64,57.56,57.58,5718.0,55.0376,55.0949,55.0185,55.0376,5718.0
2015-09-22 11:15:00,57.59,57.63,57.55,57.57,8462.0,55.0471,55.0854,55.0089,55.028,8462.0
2015-09-22 11:20:00,57.55,57.59,57.52,57.59,19200.0,55.0089,55.0471,54.9802,55.0471,19200.0
2015-09-22 11:25:00,57.59,57.59,57.54,57.56,5098.0,55.0471,55.0471,54.9993,55.0185,5098.0
2015-09-22 11:30:00,57.51,57.6,57.49,57.55,4138.0,54.9707,55.0567,54.9515,55.0089,4138.0
2015-09-22 11:35:00,57.54,57.54,57.49,57.51,7434.0,54.9993,54.9993,54.9515,54.9707,7434.0
2015-09-22 11:40:00,57.52,57.57,57.49,57.55,7800.0,54.9802,55.028,54.9515,55.0089,7800.0
2015-09-22 11:45:00,57.51,57.56,57.48,57.56,6200.0,54.9707,55.0185,54.942,55.0185,6200.0
2015-09-22 11:50:00,57.59,57.61,57.58,57.59,2000.0,55.0471,55.0662,55.0376,55.0471,2000.0
2015-09-22 11:55:00,57.63,57.63,57.53,57.53,5932.0,55.0854,55.0854,54.9898,54.9898,5932.0
2015-09-22 12:00:00,57.52,57.58,57.49,57.56,9638.0,54.9802,55.0376,54.9515,55.0185,9638.0
2015-09-22 12:05:00,57.57,57.72,57.57,57.7,7000.0,55.028,55.1714,55.028,55.1523,7000.0
2015-09-22 12:10:00,57.68,57.71,57.66,57.66,8800.0,55.1332,55.1618,55.114,55.114,8800.0
2015-09-22 12:15:00,57.65,57.71,57.59,57.7,9708.0,55.1045,55.1618,55.0471,55.1523,9708.0
2015-09-22 12:20:00,57.71,57.79,57.71,57.71,10254.0,55.1618,55.2383,55.1618,55.1618,10254.0
2015-09-22 12:25:00,57.72,57.77,57.69,57.77,4712.0,55.1714,55.2192,55.1427,55.2192,4712.0
2015-09-22 12:30:00,57.8,57.82,57.74,57.77,6800.0,55.2479,55.267,55.1905,55.2192,6800.0
2015-09-22 12:35:00,57.75,57.82,57.75,57.8,9002.0,55.2001,55.267,55.2001,55.2479,9002.0
2015-09-22 12:40:00,57.8,57.8,57.78,57.8,1800.0,55.2479,55.2479,55.2287,55.2479,1800.0
2015-09-22 12:45:00,57.85,57.85,57.74,57.76,5000.0,55.2956,55.2956,55.1905,55.2096,5000.0
2015-09-22 12:50:00,57.76,57.77,57.72,57.76,28262.0,55.2096,55.2192,55.1714,55.2096,28262.0
2015-09-22 12:55:00,57.77,57.8,57.77,57.8,1400.0,55.2192,55.2479,55.2192,55.2479,1400.0
2015-09-22 13:00:00,57.77,57.83,57.74,57.82,9554.0,55.2192,55.2765,55.1905,55.267,9554.0
2015-09-22 13:05:00,57.81,57.82,57.66,57.66,9800.0,55.2574,55.267,55.114,55.114,9800.0
2015-09-22 13:10:00,57.73,57.78,57.72,57.72,3800.0,55.1809,55.2287,55.1714,55.1714,3800.0
2015-09-22 13:15:00,57.71,57.77,57.69,57.77,1600.0,55.1618,55.2192,55.1427,55.2192,1600.0
2015-09-22 13:20:00,57.74,57.79,57.65,57.65,6200.0,55.1905,55.2383,55.1045,55.1045,6200.0
2015-09-22 13:25:00,57.65,57.66,57.55,57.55,2400.0,55.1045,55.114,55.0089,55.0089,2400.0
2015-09-22 13:30:00,57.58,57.65,57.57,57.65,4400.0,55.0376,55.1045,55.028,55.1045,4400.0
2015-09-22 13:35:00,57.67,57.74,57.65,57.69,6200.0,55.1236,55.1905,55.1045,55.1427,6200.0
2015-09-22 13:40:00,57.7,57.82,57.69,57.77,13200.0,55.1523,55.267,55.1427,55.2192,13200.0
2015-09-22 13:45:00,57.76,57.76,57.73,57.73,3200.0,55.2096,55.2096,55.1809,55.1809,3200.0
2015-09-22 13:50:00,57.73,57.76,57.68,57.74,18860.0,55.1809,55.2096,55.1332,55.1905,18860.0
2015-09-22 13:55:00,57.73,57.79,57.73,57.79,3440.0,55.1809,55.2383,55.1809,55.2383,3440.0
2015-09-22 14:00:00,57.77,57.79,57.73,57.75,16800.0,55.2192,55.2383,55.1809,55.2001,16800.0
2015-09-22 14:05:00,57.75,57.76,57.73,57.73,21480.0,55.2001,55.2096,55.1809,55.1809,21480.0
2015-09-22 14:10:00,57.75,57.82,57.73,57.82,9264.0,55.2001,55.267,55.1809,55.267,9264.0
2015-09-22 14:15:00,57.84,57.85,57.74,57.74,11780.0,55.2861,55.2956,55.1905,55.1905,11780.0
2015-09-22 14:20:00,57.77,57.78,57.73,57.74,6492.0,55.2192,55.2287,55.1809,55.1905,6492.0
2015-09-22 14:25:00,57.77,57.82,57.74,57.82,3800.0,55.2192,55.267,55.1905,55.267,3800.0
2015-09-22 14:30:00,57.81,57.88,57.78,57.88,11816.0,55.2574,55.3243,55.2287,55.3243,11816.0
2015-09-22 14:35:00,57.85,57.95,57.8,57.95,10200.0,55.2956,55.3912,55.2479,55.3912,10200.0
2015-09-22 14:40:00,57.95,57.96,57.88,57.88,7000.0,55.3912,55.4008,55.3243,55.3243,7000.0
2015-09-22 14:45:00,57.88,57.88,57.77,57.77,14278.0,55.3243,55.3243,55.2192,55.2192,14278.0
2015-09-22 14:50:00,57.78,57.78,57.74,57.74,2450.0,55.2287,55.2287,55.1905,55.1905,2450.0
2015-09-22 14:55:00,57.76,57.88,57.75,57.88,3752.0,55.2096,55.3243,55.2001,55.3243,3752.0
2015-09-22 15:00:00,57.88,57.88,57.81,57.83,10000.0,55.3243,55.3243,55.2574,55.2765,10000.0
2015-09-22 15:05:00,57.85,57.85,57.77,57.81,13202.0,55.2956,55.2956,55.2192,55.2574,13202.0
2015-09-22 15:10:00,57.81,57.83,57.77,57.81,12000.0,55.2574,55.2765,55.2192,55.2574,12000.0
2015-09-22 15:15:00,57.83,57.84,57.8,57.8,4234.0,55.2765,55.2861,55.2479,55.2479,4234.0
2015-09-22 15:20:00,57.78,57.88,57.78,57.83,8946.0,55.2287,55.3243,55.2287,55.2765,8946.0
2015-09-22 15:25:00,57.8,57.92,57.8,57.9,6994.0,55.2479,55.3626,55.2479,55.3434,6994.0
2015-09-22 15:30:00,57.91,58.0,57.91,58.0,16748.0,55.353,55.439,55.353,55.439,16748.0
2015-09-22 15:35:00,58.02,58.05,57.92,57.92,12058.0,55.4581,55.4868,55.3626,55.3626,12058.0
2015-09-22 15:40:00,57.96,58.01,57.92,57.97,18758.0,55.4008,55.4486,55.3626,55.4103,18758.0
2015-09-22 15:45:00,57.93,58.0,57.91,57.98,27340.0,55.3721,55.439,55.353,55.4199,27340.0
2015-09-22 15:50:00,57.98,58.01,57.96,58.01,30600.0,55.4199,55.4486,55.4008,55.4486,30600.0
2015-09-22 15:55:00,57.99,58.1,57.99,58.06,49278.0,55.4295,55.5346,55.4295,55.4964,49278.0
2015-09-23 09:30:00,58.27,58.38,58.06,58.12,7922.0,55.6971,55.8022,55.4964,55.5537,7922.0
2015-09-23 09:35:00,58.11,58.24,58.11,58.15,3800.0,55.5442,55.6684,55.5442,55.5824,3800.0
2015-09-23 09:40:00,58.12,58.13,58.12,58.13,600.0,55.5537,55.5633,55.5537,55.5633,600.0
2015-09-23 09:45:00,58.12,58.12,57.96,58.08,7000.0,55.5537,55.5537,55.4008,55.5155,7000.0
2015-09-23 09:50:00,58.1,58.22,58.1,58.2,4822.0,55.5346,55.6493,55.5346,55.6302,4822.0
2015-09-23 09:55:00,58.23,58.38,58.23,58.38,8368.0,55.6589,55.8022,55.6589,55.8022,8368.0
2015-09-23 10:00:00,58.32,58.45,58.31,58.42,6318.0,55.7449,55.8692,55.7353,55.8405,6318.0
2015-09-23 10:05:00,58.43,58.43,58.37,58.43,8256.0,55.85,55.85,55.7927,55.85,8256.0
2015-09-23 10:10:00,58.38,58.47,58.35,58.43,12960.0,55.8022,55.8883,55.7736,55.85,12960.0
2015-09-23 10:15:00,58.42,58.48,58.38,58.48,10600.0,55.8405,55.8978,55.8022,55.8978,10600.0
2015-09-23 10:20:00,58.48,58.49,58.4,58.45,6800.0,55.8978,55.9074,55.8214,55.8692,6800.0
2015-09-23 10:25:00,58.5,58.67,58.5,58.66,13870.0,55.9169,56.0794,55.9169,56.0699,13870.0
2015-09-23 10:30:00,58.64,58.7,58.52,58.63,12016.0,56.0508,56.1081,55.9361,56.0412,12016.0
2015-09-23 10:35:00,58.63,58.7,58.6,58.6,4200.0,56.0412,56.1081,56.0125,56.0125,4200.0
2015-09-23 10:40:00,58.58,58.65,58.58,58.62,2800.0,55.9934,56.0603,55.9934,56.0316,2800.0
2015-09-23 10:45:00,58.66,58.7,58.66,58.7,1200.0,56.0699,56.1081,56.0699,56.1081,1200.0
2015-09-23 10:50:00,58.73,58.77,58.7,58.77,9200.0,56.1368,56.175,56.1081,56.175,9200.0
2015-09-23 10:55:00,58.72,58.77,58.72,58.74,3200.0,56.1272,56.175,56.1272,56.1463,3200.0
2015-09-23 11:00:00,58.74,58.78,58.72,58.77,6200.0,56.1463,56.1846,56.1272,56.175,6200.0
2015-09-23 11:05:00,58.77,58.8,58.73,58.8,3600.0,56.175,56.2037,56.1368,56.2037,3600.0
2015-09-23 11:10:00,58.8,58.81,58.63,58.63,6992.0,56.2037,56.2133,56.0412,56.0412,6992.0
2015-09-23 11:15:00,58.6,58.6,58.52,58.55,6400.0,56.0125,56.0125,55.9361,55.9647,6400.0
2015-09-23 11:20:00,58.56,58.56,58.49,58.52,7300.0,55.9743,55.9743,55.9074,55.9361,7300.0
2015-09-23 11:25:00,58.5,58.56,58.5,58.52,12092.0,55.9169,55.9743,55.9169,55.9361,12092.0
2015-09-23 11:30:00,58.52,58.52,58.46,58.49,2800.0,55.9361,55.9361,55.8787,55.9074,2800.0
2015-09-23 11:35:00,58.49,58.55,58.49,58.55,6400.0,55.9074,55.9647,55.9074,55.9647,6400.0
2015-09-23 11:40:00,58.52,58.52,58.32,58.32,14284.0,55.9361,55.9361,55.7449,55.7449,14284.0
2015-09-23 11:45:00,58.32,58.38,58.31,58.38,8016.0,55.7449,55.8022,55.7353,55.8022,8016.0
2015-09-23 11:50:00,58.36,58.41,58.32,58.37,7430.0,55.7831,55.8309,55.7449,55.7927,7430.0
2015-09-23 11:55:00,58.4,58.43,58.4,58.43,1200.0,55.8214,55.85,55.8214,55.85,1200.0
2015-09-23 12:00:00,58.43,58.43,58.32,58.33,6130.0,55.85,55.85,55.7449,55.7545,6130.0
2015-09-23 12:05:00,58.3,58.3,58.2,58.26,7464.0,55.7258,55.7258,55.6302,55.6875,7464.0
2015-09-23 12:10:00,58.25,58.27,58.25,58.27,3148.0,55.678,55.6971,55.678,55.6971,3148.0
2015-09-23 12:15:00,58.3,58.35,58.26,58.27,4000.0,55.7258,55.7736,55.6875,55.6971,4000.0
2015-09-23 12:20:00,58.31,58.31,58.26,58.29,1400.0,55.7353,55.7353,55.6875,55.7162,1400.0
2015-09-23 12:25:00,58.33,58.34,58.33,58.34,1300.0,55.7545,55.764,55.7545,55.764,1300.0
2015-09-23 12:30:00,58.38,58.41,58.35,58.4,1760.0,55.8022,55.8309,55.7736,55.8214,1760.0
2015-09-23 12:35:00,58.4,58.48,58.4,58.43,4000.0,55.8214,55.8978,55.8214,55.85,4000.0
2015-09-23 12:40:00,58.51,58.52,58.47,58.51,7400.0,55.9265,55.9361,55.8883,55.9265,7400.0
2015-09-23 12:45:00,58.54,58.54,58.49,58.49,6010.0,55.9552,55.9552,55.9074,55.9074,6010.0
2015-09-23 12:50:00,58.5,58.65,58.5,58.63,2860.0,55.9169,56.0603,55.9169,56.0412,2860.0
2015-09-23 12:55:00,58.65,58.65,58.59,58.6,5400.0,56.0603,56.0603,56.003,56.0125,5400.0
2015-09-23 13:00:00,58.63,58.7,58.6,58.63,8398.0,56.0412,56.1081,56.0125,56.0412,8398.0
2015-09-23 13:05:00,58.62,58.74,58.62,58.74,4400.0,56.0316,56.1463,56.0316,56.1463,4400.0
2015-09-23 13:10:00,58.71,58.71,58.66,58.71,8200.0,56.1177,56.1177,56.0699,56.1177,8200.0
2015-09-23 13:15:00,58.72,58.76,58.7,58.76,1800.0,56.1272,56.1655,56.1081,56.1655,1800.0
2015-09-23 13:20:00,58.73,58.74,58.65,58.65,9850.0,56.1368,56.1463,56.0603,56.0603,9850.0
2015-09-23 13:25:00,58.65,58.65,58.58,58.58,3760.0,56.0603,56.0603,55.9934,55.9934,3760.0
2015-09-23 13:30:00,58.55,58.6,58.55,58.6,3570.0,55.9647,56.0125,55.9647,56.0125,3570.0
2015-09-23 13:35:00,58.63,58.66,58.63,58.66,800.0,56.0412,56.0699,56.0412,56.0699,800.0
2015-09-23 13:40:00,58.69,58.83,58.69,58.83,4400.0,56.0986,56.2324,56.0986,56.2324,4400.0
2015-09-23 13:45:00,58.83,58.87,58.81,58.81,6600.0,56.2324,56.2706,56.2133,56.2133,6600.0
2015-09-23 13:50:00,58.84,58.84,58.74,58.76,9286.0,56.2419,56.2419,56.1463,56.1655,9286.0
2015-09-23 13:55:00,58.8,58.84,58.77,58.84,3000.0,56.2037,56.2419,56.175,56.2419,3000.0
2015-09-23 14:00:00,58.85,58.9,58.85,58.85,6004.0,56.2515,56.2993,56.2515,56.2515,6004.0
2015-09-23 14:05:00,58.87,59.02,58.87,58.92,6600.0,56.2706,56.414,56.2706,56.3184,6600.0
2015-09-23 14:10:00,58.91,58.91,58.84,58.9,7598.0,56.3088,56.3088,56.2419,56.2993,7598.0
2015-09-23 14:15:00,58.84,58.84,58.8,58.82,2400.0,56.2419,56.2419,56.2037,56.2228,2400.0
2015-09-23 14:20:00,58.81,58.81,58.74,58.74,4600.0,56.2133,56.2133,56.1463,56.1463,4600.0
2015-09-23 14:25:00,58.74,58.85,58.74,58.79,7600.0,56.1463,56.2515,56.1463,56.1941,7600.0
2015-09-23 14:30:00,58.82,58.9,58.82,58.87,4200.0,56.2228,56.2993,56.2228,56.2706,4200.0
2015-09-23 14:35:00,58.87,58.87,58.72,58.77,11920.0,56.2706,56.2706,56.1272,56.175,11920.0
2015-09-23 14:40:00,58.73,58.73,58.68,58.7,2800.0,56.1368,56.1368,56.089,56.1081,2800.0
2015-09-23 14:45:00,58.68,58.69,58.65,58.66,8232.0,56.089,56.0986,56.0603,56.0699,8232.0
2015-09-23 14:50:00,58.64,58.65,58.59,58.65,9200.0,56.0508,56.0603,56.003,56.0603,9200.0
2015-09-23 14:55:00,58.58,58.63,58.57,58.63,10132.0,55.9934,56.0412,55.9839,56.0412,10132.0
2015-09-23 15:00:00,58.63,58.63,58.56,58.59,8948.0,56.0412,56.0412,55.9743,56.003,8948.0
2015-09-23 15:05:00,58.58,58.65,58.58,58.63,4600.0,55.9934,56.0603,55.9934,56.0412,4600.0
2015-09-23 15:10:00,58.65,58.65,58.57,58.57,3818.0,56.0603,56.0603,55.9839,55.9839,3818.0
2015-09-23 15:15:00,58.57,58.62,58.55,58.62,8800.0,55.9839,56.0316,55.9647,56.0316,8800.0
2015-09-23 15:20:00,58.6,58.63,58.57,58.6,8400.0,56.0125,56.0412,55.9839,56.0125,8400.0
2015-09-23 15:25:00,58.59,58.66,58.58,58.63,5000.0,56.003,56.0699,55.9934,56.0412,5000.0
2015-09-23 15:30:00,58.65,58.66,58.59,58.62,10300.0,56.0603,56.0699,56.003,56.0316,10300.0
2015-09-23 15:35:00,58.64,58.66,58.6,58.62,15690.0,56.0508,56.0699,56.0125,56.0316,15690.0
2015-09-23 15:40:00,58.62,58.67,58.62,58.63,8716.0,56.0316,56.0794,56.0316,56.0412,8716.0
2015-09-23 15:45:00,58.63,58.69,58.63,58.66,18962.0,56.0412,56.0986,56.0412,56.0699,18962.0
2015-09-23 15:50:00,58.69,58.73,58.66,58.69,26506.0,56.0986,56.1368,56.0699,56.0986,26506.0
2015-09-23 15:55:00,58.66,58.68,58.59,58.64,46266.0,56.0699,56.089,56.003,56.0508,46266.0
2015-09-24 09:30:00,58.03,58.35,58.01,58.27,14578.0,55.4677,55.7736,55.4486,55.6971,14578.0
2015-09-24 09:35:00,58.12,58.12,57.82,57.95,24744.0,55.5537,55.5537,55.267,55.3912,24744.0
2015-09-24 09:40:00,57.86,57.94,57.75,57.8,9188.0,55.3052,55.3817,55.2001,55.2479,9188.0
2015-09-24 09:45:00,57.83,57.83,57.52,57.55,18560.0,55.2765,55.2765,54.9802,55.0089,18560.0
2015-09-24 09:50:00,57.51,57.67,57.51,57.65,4200.0,54.9707,55.1236,54.9707,55.1045,4200.0
2015-09-24 09:55:00,57.63,57.63,57.54,57.61,8000.0,55.0854,55.0854,54.9993,55.0662,8000.0
2015-09-24 10:00:00,57.61,57.83,57.61,57.67,14992.0,55.0662,55.2765,55.0662,55.1236,14992.0
2015-09-24 10:05:00,57.69,57.79,57.61,57.7,38900.0,55.1427,55.2383,55.0662,55.1523,38900.0
2015-09-24 10:10:00,57.7,57.76,57.66,57.66,7622.0,55.1523,55.2096,55.114,55.114,7622.0
2015-09-24 10:15:00,57.68,57.75,57.6,57.71,7072.0,55.1332,55.2001,55.0567,55.1618,7072.0
2015-09-24 10:20:00,57.7,57.7,57.59,57.63,8304.0,55.1523,55.1523,55.0471,55.0854,8304.0
2015-09-24 10:25:00,57.58,57.6,57.51,57.59,2000.0,55.0376,55.0567,54.9707,55.0471,2000.0
2015-09-24 10:30:00,57.58,57.65,57.57,57.59,6200.0,55.0376,55.1045,55.028,55.0471,6200.0
2015-09-24 10:35:00,57.57,57.64,57.51,57.63,8400.0,55.028,55.0949,54.9707,55.0854,8400.0
2015-09-24 10:40:00,57.6,57.6,57.49,57.52,13324.0,55.0567,55.0567,54.9515,54.9802,13324.0
2015-09-24 10:45:00,57.49,57.5,57.39,57.4,11712.0,54.9515,54.9611,54.856,54.8655,11712.0
2015-09-24 10:50:00,57.39,57.41,57.3,57.37,10100.0,54.856,54.8751,54.7699,54.8368,10100.0
2015-09-24 10:55:00,57.4,57.41,57.35,57.4,5900.0,54.8655,54.8751,54.8177,54.8655,5900.0
2015-09-24 11:00:00,57.41,57.41,57.3,57.34,3800.0,54.8751,54.8751,54.7699,54.8082,3800.0
2015-09-24 11:05:00,57.34,57.35,57.29,57.33,5484.0,54.8082,54.8177,54.7604,54.7986,5484.0
2015-09-24 11:10:00,57.32,57.32,57.25,57.29,7444.0,54.789,54.789,54.7221,54.7604,7444.0
2015-09-24 11:15:00,57.29,57.35,57.28,57.33,8518.0,54.7604,54.8177,54.7508,54.7986,8518.0
2015-09-24 11:20:00,57.38,57.43,57.37,57.43,3400.0,54.8464,54.8942,54.8368,54.8942,3400.0
2015-09-24 11:25:00,57.41,57.41,57.35,57.35,4900.0,54.8751,54.8751,54.8177,54.8177,4900.0
2015-09-24 11:30:00,57.35,57.44,57.34,57.34,7000.0,54.8177,54.9037,54.8082,54.8082,7000.0
2015-09-24 11:35:00,57.35,57.42,57.35,57.42,2400.0,54.8177,54.8846,54.8177,54.8846,2400.0
2015-09-24 11:40:00,57.46,57.47,57.43,57.45,1700.0,54.9229,54.9324,54.8942,54.9133,1700.0
2015-09-24 11:45:00,57.42,57.42,57.38,57.42,2400.0,54.8846,54.8846,54.8464,54.8846,2400.0
2015-09-24 11:50:00,57.44,57.44,57.41,57.41,2000.0,54.9037,54.9037,54.8751,54.8751,2000.0
2015-09-24 11:55:00,57.41,57.48,57.4,57.45,6560.0,54.8751,54.942,54.8655,54.9133,6560.0
2015-09-24 12:00:00,57.48,57.52,57.45,57.52,3200.0,54.942,54.9802,54.9133,54.9802,3200.0
2015-09-24 12:05:00,57.5,57.56,57.43,57.45,6500.0,54.9611,55.0185,54.8942,54.9133,6500.0
2015-09-24 12:10:00,57.47,57.52,57.44,57.44,3000.0,54.9324,54.9802,54.9037,54.9037,3000.0
2015-09-24 12:15:00,57.43,57.47,57.43,57.47,2664.0,54.8942,54.9324,54.8942,54.9324,2664.0
2015-09-24 12:20:00,57.46,57.55,57.46,57.53,2180.0,54.9229,55.0089,54.9229,54.9898,2180.0
2015-09-24 12:25:00,57.53,57.57,57.52,57.52,5060.0,54.9898,55.028,54.9802,54.9802,5060.0
2015-09-24 12:30:00,57.52,57.69,57.52,57.69,6000.0,54.9802,55.1427,54.9802,55.1427,6000.0
2015-09-24 12:35:00,57.63,57.64,57.63,57.64,3200.0,55.0854,55.0949,55.0854,55.0949,3200.0
2015-09-24 12:40:00,57.63,57.65,57.59,57.59,8316.0,55.0854,55.1045,55.0471,55.0471,8316.0
2015-09-24 12:45:00,57.57,57.59,57.54,57.54,2600.0,55.028,55.0471,54.9993,54.9993,2600.0
2015-09-24 12:50:00,57.56,57.56,57.46,57.46,7958.0,55.0185,55.0185,54.9229,54.9229,7958.0
2015-09-24 12:55:00,57.52,57.52,57.43,57.43,2200.0,54.9802,54.9802,54.8942,54.8942,2200.0
2015-09-24 13:00:00,57.42,57.46,57.37,57.38,2400.0,54.8846,54.9229,54.8368,54.8464,2400.0
2015-09-24 13:05:00,57.38,57.38,57.32,57.35,6800.0,54.8464,54.8464,54.789,54.8177,6800.0
2015-09-24 13:10:00,57.46,57.52,57.45,57.49,3400.0,54.9229,54.9802,54.9133,54.9515,3400.0
2015-09-24 13:15:00,57.49,57.49,57.41,57.43,3008.0,54.9515,54.9515,54.8751,54.8942,3008.0
2015-09-24 13:20:00,57.43,57.48,57.4,57.46,8918.0,54.8942,54.942,54.8655,54.9229,8918.0
2015-09-24 13:25:00,57.44,57.47,57.35,57.38,6098.0,54.9037,54.9324,54.8177,54.8464,6098.0
2015-09-24 13:30:00,57.41,57.41,57.35,57.35,4802.0,54.8751,54.8751,54.8177,54.8177,4802.0
2015-09-24 13:35:00,57.4,57.4,57.34,57.35,3440.0,54.8655,54.8655,54.8082,54.8177,3440.0
2015-09-24 13:40:00,57.33,57.37,57.32,57.36,8400.0,54.7986,54.8368,54.789,54.8273,8400.0
2015-09-24 13:45:00,57.35,57.42,57.35,57.41,5400.0,54.8177,54.8846,54.8177,54.8751,5400.0
2015-09-24 13:50:00,57.42,57.48,57.42,57.47,4900.0,54.8846,54.942,54.8846,54.9324,4900.0
2015-09-24 13:55:00,57.44,57.49,57.41,57.41,5040.0,54.9037,54.9515,54.8751,54.8751,5040.0
2015-09-24 14:00:00,57.45,57.45,57.41,57.42,5000.0,54.9133,54.9133,54.8751,54.8846,5000.0
2015-09-24 14:05:00,57.41,57.44,57.36,57.38,64930.0,54.8751,54.9037,54.8273,54.8464,64930.0
2015-09-24 14:10:00,57.4,57.41,57.39,57.39,2880.0,54.8655,54.8751,54.856,54.856,2880.0
2015-09-24 14:15:00,57.4,57.43,57.38,57.38,30510.0,54.8655,54.8942,54.8464,54.8464,30510.0
2015-09-24 14:20:00,57.38,57.47,57.35,57.46,13020.0,54.8464,54.9324,54.8177,54.9229,13020.0
2015-09-24 14:25:00,57.45,57.45,57.42,57.45,3400.0,54.9133,54.9133,54.8846,54.9133,3400.0
2015-09-24 14:30:00,57.45,57.45,57.42,57.44,6124.0,54.9133,54.9133,54.8846,54.9037,6124.0
2015-09-24 14:35:00,57.43,57.48,57.43,57.45,4600.0,54.8942,54.942,54.8942,54.9133,4600.0
2015-09-24 14:40:00,57.46,57.52,57.38,57.45,22640.0,54.9229,54.9802,54.8464,54.9133,22640.0
2015-09-24 14:45:00,57.45,57.57,57.44,57.55,35690.0,54.9133,55.028,54.9037,55.0089,35690.0
2015-09-24 14:50:00,57.56,57.61,57.55,57.58,11994.0,55.0185,55.0662,55.0089,55.0376,11994.0
2015-09-24 14:55:00,57.6,57.66,57.53,57.53,15320.0,55.0567,55.114,54.9898,54.9898,15320.0
2015-09-24 15:00:00,57.57,57.65,57.55,57.59,10800.0,55.028,55.1045,55.0089,55.0471,10800.0
2015-09-24 15:05:00,57.6,57.63,57.51,57.51,6400.0,55.0567,55.0854,54.9707,54.9707,6400.0
2015-09-24 15:10:00,57.49,57.67,57.48,57.6,8114.0,54.9515,55.1236,54.942,55.0567,8114.0
2015-09-24 15:15:00,57.61,57.67,57.6,57.64,7600.0,55.0662,55.1236,55.0567,55.0949,7600.0
2015-09-24 15:20:00,57.66,57.73,57.66,57.68,8700.0,55.114,55.1809,55.114,55.1332,8700.0
2015-09-24 15:25:00,57.63,57.74,57.63,57.72,7800.0,55.0854,55.1905,55.0854,55.1714,7800.0
2015-09-24 15:30:00,57.72,57.76,57.63,57.63,6600.0,55.1714,55.2096,55.0854,55.0854,6600.0
2015-09-24 15:35:00,57.65,57.67,57.54,57.54,7022.0,55.1045,55.1236,54.9993,54.9993,7022.0
2015-09-24 15:40:00,57.54,57.73,57.54,57.72,17324.0,54.9993,55.1809,54.9993,55.1714,17324.0
2015-09-24 15:45:00,57.73,57.8,57.71,57.8,20110.0,55.1809,55.2479,55.1618,55.2479,20110.0
2015-09-24 15:50:00,57.77,57.79,57.66,57.76,28814.0,55.2192,55.2383,55.114,55.2096,28814.0
2015-09-24 15:55:00,57.76,57.87,57.73,57.74,52000.0,55.2096,55.3148,55.1809,55.1905,52000.0
2015-09-25 09:30:00,58.28,58.28,58.28,58.28,3760.0,55.7067,55.7067,55.7067,55.7067,3760.0
2015-09-25 09:35:00,58.11,58.11,57.88,57.99,22886.0,55.5442,55.5442,55.3243,55.4295,22886.0
2015-09-25 09:40:00,57.98,58.08,57.98,58.08,1800.0,55.4199,55.5155,55.4199,55.5155,1800.0
2015-09-25 09:45:00,58.02,58.22,58.02,58.22,1620.0,55.4581,55.6493,55.4581,55.6493,1620.0
2015-09-25 09:50:00,58.27,58.27,58.19,58.26,2200.0,55.6971,55.6971,55.6206,55.6875,2200.0
2015-09-25 09:55:00,58.18,58.27,58.17,58.17,4200.0,55.6111,55.6971,55.6015,55.6015,4200.0
2015-09-25 10:00:00,58.18,58.24,58.13,58.13,6400.0,55.6111,55.6684,55.5633,55.5633,6400.0
2015-09-25 10:05:00,58.12,58.19,58.01,58.07,12020.0,55.5537,55.6206,55.4486,55.5059,12020.0
2015-09-25 10:10:00,58.12,58.14,58.0,58.14,4000.0,55.5537,55.5728,55.439,55.5728,4000.0
2015-09-25 10:15:00,58.13,58.23,58.13,58.19,2060.0,55.5633,55.6589,55.5633,55.6206,2060.0
2015-09-25 10:20:00,58.22,58.22,58.02,58.02,3300.0,55.6493,55.6493,55.4581,55.4581,3300.0
2015-09-25 10:25:00,58.06,58.12,58.06,58.1,600.0,55.4964,55.5537,55.4964,55.5346,600.0
2015-09-25 10:30:00,58.2,58.26,58.18,58.24,4140.0,55.6302,55.6875,55.6111,55.6684,4140.0
2015-09-25 10:35:00,58.24,58.35,58.22,58.35,2428.0,55.6684,55.7736,55.6493,55.7736,2428.0
2015-09-25 10:40:00,58.31,58.4,58.31,58.37,4372.0,55.7353,55.8214,55.7353,55.7927,4372.0
2015-09-25 10:45:00,58.31,58.49,58.31,58.42,9100.0,55.7353,55.9074,55.7353,55.8405,9100.0
2015-09-25 10:50:00,58.48,58.49,58.43,58.43,3600.0,55.8978,55.9074,55.85,55.85,3600.0
2015-09-25 10:55:00,58.49,58.51,58.49,58.49,2000.0,55.9074,55.9265,55.9074,55.9074,2000.0
2015-09-25 11:00:00,58.51,58.54,58.51,58.51,2600.0,55.9265,55.9552,55.9265,55.9265,2600.0
2015-09-25 11:05:00,58.49,58.52,58.47,58.51,3000.0,55.9074,55.9361,55.8883,55.9265,3000.0
2015-09-25 11:10:00,58.49,58.57,58.49,58.56,3800.0,55.9074,55.9839,55.9074,55.9743,3800.0
2015-09-25 11:15:00,58.56,58.56,58.54,58.54,600.0,55.9743,55.9743,55.9552,55.9552,600.0
2015-09-25 11:20:00,58.49,58.56,58.47,58.56,3200.0,55.9074,55.9743,55.8883,55.9743,3200.0
2015-09-25 11:25:00,58.55,58.63,58.55,58.6,2000.0,55.9647,56.0412,55.9647,56.0125,2000.0
2015-09-25 11:30:00,58.59,58.59,58.49,58.49,4100.0,56.003,56.003,55.9074,55.9074,4100.0
2015-09-25 11:35:00,58.48,58.49,58.41,58.41,3600.0,55.8978,55.9074,55.8309,55.8309,3600.0
2015-09-25 11:40:00,58.43,58.46,58.37,58.44,3072.0,55.85,55.8787,55.7927,55.8596,3072.0
2015-09-25 11:45:00,58.47,58.49,58.42,58.42,3200.0,55.8883,55.9074,55.8405,55.8405,3200.0
2015-09-25 11:50:00,58.43,58.49,58.43,58.48,3000.0,55.85,55.9074,55.85,55.8978,3000.0
2015-09-25 11:55:00,58.49,58.6,58.49,58.6,3956.0,55.9074,56.0125,55.9074,56.0125,3956.0
2015-09-25 12:00:00,58.57,58.6,58.54,58.54,3402.0,55.9839,56.0125,55.9552,55.9552,3402.0
2015-09-25 12:05:00,58.58,58.59,58.52,58.52,1716.0,55.9934,56.003,55.9361,55.9361,1716.0
2015-09-25 12:10:00,58.56,58.62,58.52,58.62,1600.0,55.9743,56.0316,55.9361,56.0316,1600.0
2015-09-25 12:15:00,58.59,58.59,58.48,58.5,4362.0,56.003,56.003,55.8978,55.9169,4362.0
2015-09-25 12:20:00,58.46,58.51,58.46,58.51,1400.0,55.8787,55.9265,55.8787,55.9265,1400.0
2015-09-25 12:25:00,58.51,58.54,58.5,58.5,3200.0,55.9265,55.9552,55.9169,55.9169,3200.0
2015-09-25 12:30:00,58.51,58.54,58.51,58.54,600.0,55.9265,55.9552,55.9265,55.9552,600.0
2015-09-25 12:35:00,58.54,58.54,58.49,58.49,1000.0,55.9552,55.9552,55.9074,55.9074,1000.0
2015-09-25 12:40:00,58.48,58.55,58.48,58.51,4926.0,55.8978,55.9647,55.8978,55.9265,4926.0
2015-09-25 12:45:00,58.51,58.56,58.51,58.52,9308.0,55.9265,55.9743,55.9265,55.9361,9308.0
2015-09-25 12:50:00,58.56,58.58,58.56,58.57,1800.0,55.9743,55.9934,55.9743,55.9839,1800.0
2015-09-25 12:55:00,58.64,58.67,58.62,58.63,2000.0,56.0508,56.0794,56.0316,56.0412,2000.0
2015-09-25 13:00:00,58.65,58.73,58.65,58.73,3800.0,56.0603,56.1368,56.0603,56.1368,3800.0
2015-09-25 13:05:00,58.69,58.77,58.69,58.77,4600.0,56.0986,56.175,56.0986,56.175,4600.0
2015-09-25 13:10:00,58.79,58.82,58.79,58.8,1400.0,56.1941,56.2228,56.1941,56.2037,1400.0
2015-09-25 13:15:00,58.83,58.84,58.77,58.81,5638.0,56.2324,56.2419,56.175,56.2133,5638.0
2015-09-25 13:20:00,58.78,58.81,58.73,58.81,7200.0,56.1846,56.2133,56.1368,56.2133,7200.0
2015-09-25 13:25:00,58.81,58.84,58.8,58.84,4800.0,56.2133,56.2419,56.2037,56.2419,4800.0
2015-09-25 13:30:00,58.85,58.86,58.76,58.76,8516.0,56.2515,56.261,56.1655,56.1655,8516.0
2015-09-25 13:35:00,58.77,58.79,58.68,58.74,7942.0,56.175,56.1941,56.089,56.1463,7942.0
2015-09-25 13:40:00,58.73,58.76,58.7,58.71,14800.0,56.1368,56.1655,56.1081,56.1177,14800.0
2015-09-25 13:45:00,58.72,58.73,58.67,58.72,7550.0,56.1272,56.1368,56.0794,56.1272,7550.0
2015-09-25 13:50:00,58.72,58.72,58.69,58.72,2200.0,56.1272,56.1272,56.0986,56.1272,2200.0
2015-09-25 13:55:00,58.72,58.77,58.7,58.77,7800.0,56.1272,56.175,56.1081,56.175,7800.0
2015-09-25 14:00:00,58.78,58.83,58.77,58.82,3000.0,56.1846,56.2324,56.175,56.2228,3000.0
2015-09-25 14:05:00,58.75,58.8,58.74,58.79,5400.0,56.1559,56.2037,56.1463,56.1941,5400.0
2015-09-25 14:10:00,58.74,58.76,58.66,58.66,6200.0,56.1463,56.1655,56.0699,56.0699,6200.0
2015-09-25 14:15:00,58.64,58.67,58.58,58.59,4600.0,56.0508,56.0794,55.9934,56.003,4600.0
2015-09-25 14:20:00,58.58,58.58,58.47,58.48,14440.0,55.9934,55.9934,55.8883,55.8978,14440.0
2015-09-25 14:25:00,58.45,58.45,58.31,58.31,3200.0,55.8692,55.8692,55.7353,55.7353,3200.0
2015-09-25 14:30:00,58.3,58.45,58.26,58.36,15362.0,55.7258,55.8692,55.6875,55.7831,15362.0
2015-09-25 14:35:00,58.38,58.38,58.27,58.27,4806.0,55.8022,55.8022,55.6971,55.6971,4806.0
2015-09-25 14:40:00,58.27,58.27,58.04,58.04,7600.0,55.6971,55.6971,55.4773,55.4773,7600.0
2015-09-25 14:45:00,58.07,58.08,57.93,57.93,11250.0,55.5059,55.5155,55.3721,55.3721,11250.0
2015-09-25 14:50:00,57.91,57.93,57.84,57.93,20644.0,55.353,55.3721,55.2861,55.3721,20644.0
2015-09-25 14:55:00,57.91,57.93,57.85,57.89,15948.0,55.353,55.3721,55.2956,55.3339,15948.0
2015-09-25 15:00:00,57.89,57.92,57.85,57.86,18534.0,55.3339,55.3626,55.2956,55.3052,18534.0
2015-09-25 15:05:00,57.86,57.9,57.6,57.6,34452.0,55.3052,55.3434,55.0567,55.0567,34452.0
2015-09-25 15:10:00,57.6,57.65,57.55,57.58,9400.0,55.0567,55.1045,55.0089,55.0376,9400.0
2015-09-25 15:15:00,57.59,57.67,57.58,57.65,10600.0,55.0471,55.1236,55.0376,55.1045,10600.0
2015-09-25 15:20:00,57.62,57.72,57.6,57.66,14200.0,55.0758,55.1714,55.0567,55.114,14200.0
2015-09-25 15:25:00,57.66,57.77,57.65,57.7,13852.0,55.114,55.2192,55.1045,55.1523,13852.0
2015-09-25 15:30:00,57.68,57.77,57.66,57.77,13404.0,55.1332,55.2192,55.114,55.2192,13404.0
2015-09-25 15:35:00,57.79,57.84,57.76,57.76,18386.0,55.2383,55.2861,55.2096,55.2096,18386.0
2015-09-25 15:40:00,57.78,57.93,57.76,57.91,12592.0,55.2287,55.3721,55.2096,55.353,12592.0
2015-09-25 15:45:00,57.88,58.01,57.88,57.97,20180.0,55.3243,55.4486,55.3243,55.4103,20180.0
2015-09-25 15:50:00,57.96,57.96,57.87,57.91,16250.0,55.4008,55.4008,55.3148,55.353,16250.0
2015-09-25 15:55:00,57.91,57.97,57.83,57.85,33486.0,55.353,55.4103,55.2765,55.2956,33486.0
2015-09-28 09:30:00,57.68,57.82,57.43,57.46,7314.0,55.1332,55.267,54.8942,54.9229,7314.0
2015-09-28 09:35:00,57.49,57.74,57.49,57.62,4946.0,54.9515,55.1905,54.9515,55.0758,4946.0
2015-09-28 09:40:00,57.71,57.82,57.65,57.78,1800.0,55.1618,55.267,55.1045,55.2287,1800.0
2015-09-28 09:45:00,57.75,57.79,57.61,57.68,9700.0,55.2001,55.2383,55.0662,55.1332,9700.0
2015-09-28 09:50:00,57.61,57.62,57.49,57.49,10386.0,55.0662,55.0758,54.9515,54.9515,10386.0
2015-09-28 09:55:00,57.47,57.52,57.42,57.42,1444.0,54.9324,54.9802,54.8846,54.8846,1444.0
2015-09-28 10:00:00,57.38,57.38,57.34,57.34,800.0,54.8464,54.8464,54.8082,54.8082,800.0
2015-09-28 10:05:00,57.29,57.31,57.24,57.24,1000.0,54.7604,54.7795,54.7126,54.7126,1000.0
2015-09-28 10:10:00,57.14,57.2,57.12,57.19,3070.0,54.617,54.6743,54.5979,54.6648,3070.0
2015-09-28 10:15:00,57.19,57.23,57.17,57.22,3092.0,54.6648,54.703,54.6457,54.6935,3092.0
2015-09-28 10:20:00,57.17,57.26,57.1,57.26,8294.0,54.6457,54.7317,54.5788,54.7317,8294.0
2015-09-28 10:25:00,57.24,57.3,57.22,57.29,13000.0,54.7126,54.7699,54.6935,54.7604,13000.0
2015-09-28 10:30:00,57.29,57.31,57.18,57.21,13068.0,54.7604,54.7795,54.6552,54.6839,13068.0
2015-09-28 10:35:00,57.18,57.26,57.1,57.1,8800.0,54.6552,54.7317,54.5788,54.5788,8800.0
2015-09-28 10:40:00,57.16,57.16,57.1,57.13,6054.0,54.6361,54.6361,54.5788,54.6074,6054.0
2015-09-28 10:45:00,57.09,57.13,56.98,57.09,22292.0,54.5692,54.6074,54.4641,54.5692,22292.0
2015-09-28 10:50:00,57.03,57.1,57.02,57.1,6460.0,54.5119,54.5788,54.5023,54.5788,6460.0
2015-09-28 10:55:00,57.16,57.16,57.1,57.1,3400.0,54.6361,54.6361,54.5788,54.5788,3400.0
2015-09-28 11:00:00,57.1,57.13,57.06,57.1,15878.0,54.5788,54.6074,54.5405,54.5788,15878.0
2015-09-28 11:05:00,57.1,57.19,57.09,57.14,15576.0,54.5788,54.6648,54.5692,54.617,15576.0
2015-09-28 11:10:00,57.14,57.14,56.96,56.97,16222.0,54.617,54.617,54.4449,54.4545,16222.0
2015-09-28 11:15:00,56.99,56.99,56.89,56.89,7200.0,54.4736,54.4736,54.378,54.378,7200.0
2015-09-28 11:20:00,56.91,56.93,56.87,56.93,1200.0,54.3972,54.4163,54.3589,54.4163,1200.0
2015-09-28 11:25:00,56.95,56.95,56.72,56.72,3800.0,54.4354,54.4354,54.2155,54.2155,3800.0
2015-09-28 11:30:00,56.74,56.8,56.7,56.7,9084.0,54.2347,54.292,54.1964,54.1964,9084.0
2015-09-28 11:35:00,56.7,56.71,56.63,56.69,5800.0,54.1964,54.206,54.1295,54.1869,5800.0
2015-09-28 11:40:00,56.65,56.71,56.65,56.68,1400.0,54.1486,54.206,54.1486,54.1773,1400.0
2015-09-28 11:45:00,56.71,56.77,56.66,56.74,9200.0,54.206,54.2633,54.1582,54.2347,9200.0
2015-09-28 11:50:00,56.72,56.75,56.68,56.73,7880.0,54.2155,54.2442,54.1773,54.2251,7880.0
2015-09-28 11:55:00,56.73,56.77,56.68,56.68,3600.0,54.2251,54.2633,54.1773,54.1773,3600.0
2015-09-28 12:00:00,56.66,56.68,56.52,56.54,12866.0,54.1582,54.1773,54.0244,54.0435,12866.0
2015-09-28 12:05:00,56.56,56.56,56.4,56.4,9236.0,54.0626,54.0626,53.9097,53.9097,9236.0
2015-09-28 12:10:00,56.38,56.4,56.38,56.4,800.0,53.8906,53.9097,53.8906,53.9097,800.0
2015-09-28 12:15:00,56.46,56.46,56.38,56.43,7200.0,53.967,53.967,53.8906,53.9383,7200.0
2015-09-28 12:20:00,56.38,56.38,56.31,56.38,8712.0,53.8906,53.8906,53.8236,53.8906,8712.0
2015-09-28 12:25:00,56.38,56.44,56.3,56.3,8500.0,53.8906,53.9479,53.8141,53.8141,8500.0
2015-09-28 12:30:00,56.31,56.33,56.24,56.24,4478.0,53.8236,53.8428,53.7567,53.7567,4478.0
2015-09-28 12:35:00,56.25,56.3,56.25,56.27,7600.0,53.7663,53.8141,53.7663,53.7854,7600.0
2015-09-28 12:40:00,56.27,56.27,56.19,56.2,8200.0,53.7854,53.7854,53.7089,53.7185,8200.0
2015-09-28 12:45:00,56.2,56.25,56.2,56.24,3812.0,53.7185,53.7663,53.7185,53.7567,3812.0
2015-09-28 12:50:00,56.23,56.23,56.19,56.23,2600.0,53.7472,53.7472,53.7089,53.7472,2600.0
2015-09-28 12:55:00,56.24,56.31,56.18,56.19,9912.0,53.7567,53.8236,53.6994,53.7089,9912.0
2015-09-28 13:00:00,56.2,56.24,56.19,56.2,6366.0,53.7185,53.7567,53.7089,53.7185,6366.0
2015-09-28 13:05:00,56.22,56.25,56.2,56.23,8312.0,53.7376,53.7663,53.7185,53.7472,8312.0
2015-09-28 13:10:00,56.21,56.23,56.13,56.22,6600.0,53.7281,53.7472,53.6516,53.7376,6600.0
2015-09-28 13:15:00,56.16,56.18,56.04,56.06,7706.0,53.6803,53.6994,53.5656,53.5847,7706.0
2015-09-28 13:20:00,56.05,56.13,56.04,56.13,6294.0,53.5751,53.6516,53.5656,53.6516,6294.0
2015-09-28 13:25:00,56.06,56.06,55.94,55.94,13056.0,53.5847,53.5847,53.47,53.47,13056.0
2015-09-28 13:30:00,56.06,56.15,56.06,56.13,2250.0,53.5847,53.6707,53.5847,53.6516,2250.0
2015-09-28 13:35:00,56.13,56.22,56.13,56.18,17068.0,53.6516,53.7376,53.6516,53.6994,17068.0
2015-09-28 13:40:00,56.16,56.23,56.1,56.23,7772.0,53.6803,53.7472,53.6229,53.7472,7772.0
2015-09-28 13:45:00,56.21,56.24,56.13,56.15,7840.0,53.7281,53.7567,53.6516,53.6707,7840.0
2015-09-28 13:50:00,56.16,56.17,56.1,56.1,4142.0,53.6803,53.6898,53.6229,53.6229,4142.0
2015-09-28 13:55:00,56.11,56.14,56.08,56.13,4000.0,53.6325,53.6612,53.6038,53.6516,4000.0
2015-09-28 14:00:00,56.12,56.12,55.99,55.99,13646.0,53.642,53.642,53.5178,53.5178,13646.0
2015-09-28 14:05:00,55.97,55.98,55.82,55.94,10772.0,53.4987,53.5082,53.3553,53.47,10772.0
2015-09-28 14:10:00,55.94,55.94,55.82,55.83,11002.0,53.47,53.47,53.3553,53.3648,11002.0
2015-09-28 14:15:00,55.83,55.83,55.75,55.77,9212.0,53.3648,53.3648,53.2884,53.3075,9212.0
2015-09-28 14:20:00,55.8,55.85,55.79,55.85,8188.0,53.3362,53.384,53.3266,53.384,8188.0
2015-09-28 14:25:00,55.84,55.99,55.84,55.98,9976.0,53.3744,53.5178,53.3744,53.5082,9976.0
2015-09-28 14:30:00,55.98,56.0,55.96,55.99,15202.0,53.5082,53.5273,53.4891,53.5178,15202.0
2015-09-28 14:35:00,56.0,56.09,55.99,56.08,28268.0,53.5273,53.6134,53.5178,53.6038,28268.0
2015-09-28 14:40:00,56.08,56.12,56.07,56.09,25282.0,53.6038,53.642,53.5942,53.6134,25282.0
2015-09-28 14:45:00,56.09,56.09,56.01,56.01,32412.0,53.6134,53.6134,53.5369,53.5369,32412.0
2015-09-28 14:50:00,56.05,56.06,55.96,55.98,17452.0,53.5751,53.5847,53.4891,53.5082,17452.0
2015-09-28 14:55:00,55.96,56.03,55.96,56.0,15448.0,53.4891,53.556,53.4891,53.5273,15448.0
2015-09-28 15:00:00,56.0,56.06,56.0,56.06,15984.0,53.5273,53.5847,53.5273,53.5847,15984.0
2015-09-28 15:05:00,56.07,56.07,56.0,56.0,30210.0,53.5942,53.5942,53.5273,53.5273,30210.0
2015-09-28 15:10:00,56.0,56.0,55.92,55.97,25466.0,53.5273,53.5273,53.4509,53.4987,25466.0
2015-09-28 15:15:00,55.93,55.98,55.9,55.92,18042.0,53.4604,53.5082,53.4317,53.4509,18042.0
2015-09-28 15:20:00,55.92,55.94,55.87,55.88,18072.0,53.4509,53.47,53.4031,53.4126,18072.0
2015-09-28 15:25:00,55.88,55.93,55.88,55.88,20126.0,53.4126,53.4604,53.4126,53.4126,20126.0
2015-09-28 15:30:00,55.92,56.06,55.92,56.06,12580.0,53.4509,53.5847,53.4509,53.5847,12580.0
2015-09-28 15:35:00,56.08,56.11,56.07,56.07,23436.0,53.6038,53.6325,53.5942,53.5942,23436.0
2015-09-28 15:40:00,56.1,56.11,56.02,56.07,24672.0,53.6229,53.6325,53.5464,53.5942,24672.0
2015-09-28 15:45:00,56.07,56.12,56.05,56.1,20650.0,53.5942,53.642,53.5751,53.6229,20650.0
2015-09-28 15:50:00,56.12,56.16,56.09,56.11,28674.0,53.642,53.6803,53.6134,53.6325,28674.0
2015-09-28 15:55:00,56.12,56.13,55.99,55.99,53304.0,53.642,53.6516,53.5178,53.5178,53304.0
2015-09-29 09:30:00,56.12,56.54,55.97,56.13,13572.0,53.642,54.0435,53.4987,53.6516,13572.0
2015-09-29 09:35:00,56.11,56.3,56.1,56.3,9200.0,53.6325,53.8141,53.6229,53.8141,9200.0
2015-09-29 09:40:00,56.2,56.2,55.9,55.9,3480.0,53.7185,53.7185,53.4317,53.4317,3480.0
2015-09-29 09:45:00,56.0,56.07,55.88,56.02,6236.0,53.5273,53.5942,53.4126,53.5464,6236.0
2015-09-29 09:50:00,56.0,56.13,55.99,56.13,22978.0,53.5273,53.6516,53.5178,53.6516,22978.0
2015-09-29 09:55:00,56.13,56.35,56.1,56.35,2000.0,53.6516,53.8619,53.6229,53.8619,2000.0
2015-09-29 10:00:00,56.26,56.52,56.26,56.32,5400.0,53.7759,54.0244,53.7759,53.8332,5400.0
2015-09-29 10:05:00,56.27,56.33,56.04,56.04,4800.0,53.7854,53.8428,53.5656,53.5656,4800.0
2015-09-29 10:10:00,56.04,56.23,56.03,56.23,6900.0,53.5656,53.7472,53.556,53.7472,6900.0
2015-09-29 10:15:00,56.18,56.26,56.14,56.14,9854.0,53.6994,53.7759,53.6612,53.6612,9854.0
2015-09-29 10:20:00,56.21,56.3,56.13,56.13,20154.0,53.7281,53.8141,53.6516,53.6516,20154.0
2015-09-29 10:25:00,56.2,56.36,56.2,56.36,2400.0,53.7185,53.8714,53.7185,53.8714,2400.0
2015-09-29 10:30:00,56.39,56.41,56.29,56.33,7860.0,53.9001,53.9192,53.8045,53.8428,7860.0
2015-09-29 10:35:00,56.33,56.33,56.19,56.24,9388.0,53.8428,53.8428,53.7089,53.7567,9388.0
2015-09-29 10:40:00,56.22,56.22,56.15,56.17,7364.0,53.7376,53.7376,53.6707,53.6898,7364.0
2015-09-29 10:45:00,56.17,56.18,56.05,56.13,12394.0,53.6898,53.6994,53.5751,53.6516,12394.0
2015-09-29 10:50:00,56.1,56.14,56.08,56.08,4250.0,53.6229,53.6612,53.6038,53.6038,4250.0
2015-09-29 10:55:00,56.13,56.23,56.13,56.23,4400.0,53.6516,53.7472,53.6516,53.7472,4400.0
2015-09-29 11:00:00,56.17,56.31,56.14,56.31,18600.0,53.6898,53.8236,53.6612,53.8236,18600.0
2015-09-29 11:05:00,56.31,56.32,56.24,56.24,3078.0,53.8236,53.8332,53.7567,53.7567,3078.0
2015-09-29 11:10:00,56.23,56.26,56.15,56.17,9966.0,53.7472,53.7759,53.6707,53.6898,9966.0
2015-09-29 11:15:00,56.13,56.13,56.07,56.07,2816.0,53.6516,53.6516,53.5942,53.5942,2816.0
2015-09-29 11:20:00,56.02,56.22,56.01,56.17,12800.0,53.5464,53.7376,53.5369,53.6898,12800.0
2015-09-29 11:25:00,56.17,56.26,56.13,56.24,3440.0,53.6898,53.7759,53.6516,53.7567,3440.0
2015-09-29 11:30:00,56.24,56.25,56.17,56.19,16200.0,53.7567,53.7663,53.6898,53.7089,16200.0
2015-09-29 11:35:00,56.22,56.38,56.21,56.35,5800.0,53.7376,53.8906,53.7281,53.8619,5800.0
2015-09-29 11:40:00,56.33,56.42,56.33,56.39,4400.0,53.8428,53.9288,53.8428,53.9001,4400.0
2015-09-29 11:45:00,56.36,56.47,56.3,56.44,5800.0,53.8714,53.9766,53.8141,53.9479,5800.0
2015-09-29 11:50:00,56.49,56.63,56.49,56.6,4400.0,53.9957,54.1295,53.9957,54.1008,4400.0
2015-09-29 11:55:00,56.59,56.6,56.54,56.54,4000.0,54.0913,54.1008,54.0435,54.0435,4000.0
2015-09-29 12:00:00,56.53,56.53,56.46,56.48,9200.0,54.0339,54.0339,53.967,53.9861,9200.0
2015-09-29 12:05:00,56.52,56.52,56.41,56.47,6476.0,54.0244,54.0244,53.9192,53.9766,6476.0
2015-09-29 12:10:00,56.52,56.52,56.38,56.45,9230.0,54.0244,54.0244,53.8906,53.9575,9230.0
2015-09-29 12:15:00,56.49,56.6,56.49,56.53,7642.0,53.9957,54.1008,53.9957,54.0339,7642.0
2015-09-29 12:20:00,56.46,56.58,56.46,56.58,5124.0,53.967,54.0817,53.967,54.0817,5124.0
2015-09-29 12:25:00,56.58,56.67,56.51,56.64,15826.0,54.0817,54.1677,54.0148,54.1391,15826.0
2015-09-29 12:30:00,56.56,56.57,56.5,56.52,4812.0,54.0626,54.0722,54.0053,54.0244,4812.0
2015-09-29 12:35:00,56.52,56.52,56.41,56.44,5212.0,54.0244,54.0244,53.9192,53.9479,5212.0
2015-09-29 12:40:00,56.44,56.44,56.34,56.44,4896.0,53.9479,53.9479,53.8523,53.9479,4896.0
2015-09-29 12:45:00,56.4,56.41,56.27,56.34,4982.0,53.9097,53.9192,53.7854,53.8523,4982.0
2015-09-29 12:50:00,56.34,56.34,56.24,56.27,7800.0,53.8523,53.8523,53.7567,53.7854,7800.0
2015-09-29 12:55:00,56.22,56.24,56.03,56.05,26122.0,53.7376,53.7567,53.556,53.5751,26122.0
2015-09-29 13:00:00,56.05,56.07,55.98,56.02,37880.0,53.5751,53.5942,53.5082,53.5464,37880.0
2015-09-29 13:05:00,56.02,56.19,56.01,56.11,11800.0,53.5464,53.7089,53.5369,53.6325,11800.0
2015-09-29 13:10:00,56.13,56.3,56.1,56.21,10400.0,53.6516,53.8141,53.6229,53.7281,10400.0
2015-09-29 13:15:00,56.24,56.42,56.17,56.38,13000.0,53.7567,53.9288,53.6898,53.8906,13000.0
2015-09-29 13:20:00,56.38,56.52,56.35,56.49,12000.0,53.8906,54.0244,53.8619,53.9957,12000.0
2015-09-29 13:25:00,56.48,56.52,56.42,56.45,12800.0,53.9861,54.0244,53.9288,53.9575,12800.0
2015-09-29 13:30:00,56.43,56.44,56.32,56.32,20326.0,53.9383,53.9479,53.8332,53.8332,20326.0
2015-09-29 13:35:00,56.33,56.4,56.33,56.38,9680.0,53.8428,53.9097,53.8428,53.8906,9680.0
2015-09-29 13:40:00,56.38,56.49,56.38,56.48,5682.0,53.8906,53.9957,53.8906,53.9861,5682.0
2015-09-29 13:45:00,56.48,56.56,56.48,56.56,9564.0,53.9861,54.0626,53.9861,54.0626,9564.0
2015-09-29 13:50:00,56.51,56.58,56.48,56.52,13456.0,54.0148,54.0817,53.9861,54.0244,13456.0
2015-09-29 13:55:00,56.51,56.57,56.47,56.48,21698.0,54.0148,54.0722,53.9766,53.9861,21698.0
2015-09-29 14:00:00,56.48,56.48,56.36,56.39,11000.0,53.9861,53.9861,53.8714,53.9001,11000.0
2015-09-29 14:05:00,56.38,56.48,56.38,56.42,9400.0,53.8906,53.9861,53.8906,53.9288,9400.0
2015-09-29 14:10:00,56.45,56.5,56.43,56.44,13774.0,53.9575,54.0053,53.9383,53.9479,13774.0
2015-09-29 14:15:00,56.43,56.48,56.38,56.45,10800.0,53.9383,53.9861,53.8906,53.9575,10800.0
2015-09-29 14:20:00,56.45,56.45,56.37,56.45,13320.0,53.9575,53.9575,53.881,53.9575,13320.0
2015-09-29 14:25:00,56.45,56.63,56.45,56.6,17630.0,53.9575,54.1295,53.9575,54.1008,17630.0
2015-09-29 14:30:00,56.59,56.59,56.44,56.46,23892.0,54.0913,54.0913,53.9479,53.967,23892.0
2015-09-29 14:35:00,56.44,56.52,56.4,56.52,10054.0,53.9479,54.0244,53.9097,54.0244,10054.0
2015-09-29 14:40:00,56.51,56.59,56.49,56.52,18400.0,54.0148,54.0913,53.9957,54.0244,18400.0
2015-09-29 14:45:00,56.52,56.54,56.44,56.44,10600.0,54.0244,54.0435,53.9479,53.9479,10600.0
2015-09-29 14:50:00,56.46,56.47,56.43,56.43,6400.0,53.967,53.9766,53.9383,53.9383,6400.0
2015-09-29 14:55:00,56.49,56.55,56.44,56.51,20168.0,53.9957,54.053,53.9479,54.0148,20168.0
2015-09-29 15:00:00,56.48,56.53,56.41,56.44,20800.0,53.9861,54.0339,53.9192,53.9479,20800.0
2015-09-29 15:05:00,56.46,56.52,56.38,56.38,15800.0,53.967,54.0244,53.8906,53.8906,15800.0
2015-09-29 15:10:00,56.38,56.49,56.38,56.48,10300.0,53.8906,53.9957,53.8906,53.9861,10300.0
2015-09-29 15:15:00,56.49,56.53,56.46,56.47,17330.0,53.9957,54.0339,53.967,53.9766,17330.0
2015-09-29 15:20:00,56.47,56.52,56.41,56.46,39900.0,53.9766,54.0244,53.9192,53.967,39900.0
2015-09-29 15:25:00,56.43,56.49,56.41,56.47,34430.0,53.9383,53.9957,53.9192,53.9766,34430.0
2015-09-29 15:30:00,56.47,56.78,56.46,56.78,51252.0,53.9766,54.2729,53.967,54.2729,51252.0
2015-09-29 15:35:00,56.77,56.9,56.75,56.84,47904.0,54.2633,54.3876,54.2442,54.3302,47904.0
2015-09-29 15:40:00,56.85,56.86,56.7,56.78,26790.0,54.3398,54.3494,54.1964,54.2729,26790.0
2015-09-29 15:45:00,56.78,56.85,56.71,56.85,34648.0,54.2729,54.3398,54.206,54.3398,34648.0
2015-09-29 15:50:00,56.86,56.99,56.85,56.96,37848.0,54.3494,54.4736,54.3398,54.4449,37848.0
2015-09-29 15:55:00,56.95,57.05,56.94,57.0,83412.0,54.4354,54.531,54.4258,54.4832,83412.0
2015-09-30 09:30:00,57.34,57.72,57.34,57.72,16600.0,54.8082,55.1714,54.8082,55.1714,16600.0
2015-09-30 09:35:00,57.72,57.89,57.71,57.88,4800.0,55.1714,55.3339,55.1618,55.3243,4800.0
2015-09-30 09:40:00,57.89,57.95,57.76,57.85,18654.0,55.3339,55.3912,55.2096,55.2956,18654.0
2015-09-30 09:45:00,57.85,57.85,57.6,57.6,25224.0,55.2956,55.2956,55.0567,55.0567,25224.0
2015-09-30 09:50:00,57.64,57.66,57.5,57.5,3300.0,55.0949,55.114,54.9611,54.9611,3300.0
2015-09-30 09:55:00,57.56,57.58,57.29,57.29,4820.0,55.0185,55.0376,54.7604,54.7604,4820.0
2015-09-30 10:00:00,57.36,57.37,57.19,57.19,5030.0,54.8273,54.8368,54.6648,54.6648,5030.0
2015-09-30 10:05:00,57.17,57.54,57.17,57.38,31042.0,54.6457,54.9993,54.6457,54.8464,31042.0
2015-09-30 10:10:00,57.4,57.44,57.24,57.3,8014.0,54.8655,54.9037,54.7126,54.7699,8014.0
2015-09-30 10:15:00,57.35,57.42,57.32,57.38,9450.0,54.8177,54.8846,54.789,54.8464,9450.0
2015-09-30 10:20:00,57.43,57.43,57.27,57.27,2600.0,54.8942,54.8942,54.7413,54.7413,2600.0
2015-09-30 10:25:00,57.26,57.32,57.22,57.3,7400.0,54.7317,54.789,54.6935,54.7699,7400.0
2015-09-30 10:30:00,57.31,57.36,57.29,57.3,8856.0,54.7795,54.8273,54.7604,54.7699,8856.0
2015-09-30 10:35:00,57.3,57.46,57.3,57.46,8638.0,54.7699,54.9229,54.7699,54.9229,8638.0
2015-09-30 10:40:00,57.46,57.48,57.23,57.24,7502.0,54.9229,54.942,54.703,54.7126,7502.0
2015-09-30 10:45:00,57.26,57.35,57.26,57.35,3704.0,54.7317,54.8177,54.7317,54.8177,3704.0
2015-09-30 10:50:00,57.34,57.34,57.2,57.26,4800.0,54.8082,54.8082,54.6743,54.7317,4800.0
2015-09-30 10:55:00,57.2,57.21,56.92,57.02,32366.0,54.6743,54.6839,54.4067,54.5023,32366.0
2015-09-30 11:00:00,57.0,57.08,56.94,57.08,8400.0,54.4832,54.5596,54.4258,54.5596,8400.0
2015-09-30 11:05:00,57.11,57.25,57.1,57.25,6878.0,54.5883,54.7221,54.5788,54.7221,6878.0
2015-09-30 11:10:00,57.24,57.36,57.24,57.34,2428.0,54.7126,54.8273,54.7126,54.8082,2428.0
2015-09-30 11:15:00,57.3,57.3,57.13,57.13,4930.0,54.7699,54.7699,54.6074,54.6074,4930.0
2015-09-30 11:20:00,57.21,57.26,57.15,57.15,2400.0,54.6839,54.7317,54.6266,54.6266,2400.0
2015-09-30 11:25:00,57.18,57.29,57.15,57.24,10000.0,54.6552,54.7604,54.6266,54.7126,10000.0
2015-09-30 11:30:00,57.21,57.22,57.11,57.15,6000.0,54.6839,54.6935,54.5883,54.6266,6000.0
2015-09-30 11:35:00,57.13,57.13,57.02,57.05,3800.0,54.6074,54.6074,54.5023,54.531,3800.0
2015-09-30 11:40:00,57.05,57.05,56.8,56.83,9620.0,54.531,54.531,54.292,54.3207,9620.0
2015-09-30 11:45:00,56.85,56.85,56.76,56.77,20586.0,54.3398,54.3398,54.2538,54.2633,20586.0
2015-09-30 11:50:00,56.82,56.84,56.74,56.76,9516.0,54.3111,54.3302,54.2347,54.2538,9516.0
2015-09-30 11:55:00,56.74,56.87,56.73,56.86,9036.0,54.2347,54.3589,54.2251,54.3494,9036.0
2015-09-30 12:00:00,56.9,56.93,56.88,56.88,1600.0,54.3876,54.4163,54.3685,54.3685,1600.0
2015-09-30 12:05:00,56.85,56.88,56.66,56.7,6822.0,54.3398,54.3685,54.1582,54.1964,6822.0
2015-09-30 12:10:00,56.69,56.69,56.66,56.67,3980.0,54.1869,54.1869,54.1582,54.1677,3980.0
2015-09-30 12:15:00,56.65,56.74,56.62,56.74,4594.0,54.1486,54.2347,54.12,54.2347,4594.0
2015-09-30 12:20:00,56.72,56.75,56.67,56.67,1800.0,54.2155,54.2442,54.1677,54.1677,1800.0
2015-09-30 12:25:00,56.69,56.74,56.69,56.71,4822.0,54.1869,54.2347,54.1869,54.206,4822.0
2015-09-30 12:30:00,56.71,56.72,56.68,56.68,1610.0,54.206,54.2155,54.1773,54.1773,1610.0
2015-09-30 12:35:00,56.68,56.68,56.6,56.68,6400.0,54.1773,54.1773,54.1008,54.1773,6400.0
2015-09-30 12:40:00,56.68,56.68,56.62,56.62,1200.0,54.1773,54.1773,54.12,54.12,1200.0
2015-09-30 12:45:00,56.6,56.63,56.47,56.47,6344.0,54.1008,54.1295,53.9766,53.9766,6344.0
2015-09-30 12:50:00,56.46,56.69,56.46,56.68,7456.0,53.967,54.1869,53.967,54.1773,7456.0
2015-09-30 12:55:00,56.69,56.71,56.66,56.66,2200.0,54.1869,54.206,54.1582,54.1582,2200.0
2015-09-30 13:00:00,56.6,56.69,56.6,56.69,4000.0,54.1008,54.1869,54.1008,54.1869,4000.0
2015-09-30 13:05:00,56.72,56.85,56.7,56.82,37840.0,54.2155,54.3398,54.1964,54.3111,37840.0
2015-09-30 13:10:00,56.85,56.89,56.84,56.85,3202.0,54.3398,54.378,54.3302,54.3398,3202.0
2015-09-30 13:15:00,56.86,57.0,56.86,57.0,3544.0,54.3494,54.4832,54.3494,54.4832,3544.0
2015-09-30 13:20:00,56.99,57.04,56.95,56.95,2600.0,54.4736,54.5214,54.4354,54.4354,2600.0
2015-09-30 13:25:00,56.95,56.97,56.93,56.95,3200.0,54.4354,54.4545,54.4163,54.4354,3200.0
2015-09-30 13:30:00,56.97,56.97,56.9,56.95,4438.0,54.4545,54.4545,54.3876,54.4354,4438.0
2015-09-30 13:35:00,56.95,56.99,56.93,56.97,6402.0,54.4354,54.4736,54.4163,54.4545,6402.0
2015-09-30 13:40:00,56.99,57.02,56.99,57.02,2200.0,54.4736,54.5023,54.4736,54.5023,2200.0
2015-09-30 13:45:00,56.99,57.01,56.97,57.0,6200.0,54.4736,54.4927,54.4545,54.4832,6200.0
2015-09-30 13:50:00,56.99,57.16,56.98,57.16,6316.0,54.4736,54.6361,54.4641,54.6361,6316.0
2015-09-30 13:55:00,57.17,57.17,57.11,57.13,3000.0,54.6457,54.6457,54.5883,54.6074,3000.0
2015-09-30 14:00:00,57.1,57.13,57.09,57.12,23534.0,54.5788,54.6074,54.5692,54.5979,23534.0
2015-09-30 14:05:00,57.12,57.13,57.06,57.09,4496.0,54.5979,54.6074,54.5405,54.5692,4496.0
2015-09-30 14:10:00,57.09,57.11,57.07,57.09,4000.0,54.5692,54.5883,54.5501,54.5692,4000.0
2015-09-30 14:15:00,57.1,57.17,57.1,57.15,13200.0,54.5788,54.6457,54.5788,54.6266,13200.0
2015-09-30 14:20:00,57.17,57.17,57.13,57.16,2800.0,54.6457,54.6457,54.6074,54.6361,2800.0
2015-09-30 14:25:00,57.16,57.16,57.1,57.13,3800.0,54.6361,54.6361,54.5788,54.6074,3800.0
2015-09-30 14:30:00,57.14,57.19,57.09,57.09,14800.0,54.617,54.6648,54.5692,54.5692,14800.0
2015-09-30 14:35:00,57.09,57.12,57.07,57.1,11400.0,54.5692,54.5979,54.5501,54.5788,11400.0
2015-09-30 14:40:00,57.1,57.21,57.1,57.21,4000.0,54.5788,54.6839,54.5788,54.6839,4000.0
2015-09-30 14:45:00,57.21,57.33,57.21,57.33,6000.0,54.6839,54.7986,54.6839,54.7986,6000.0
2015-09-30 14:50:00,57.31,57.33,57.17,57.22,7000.0,54.7795,54.7986,54.6457,54.6935,7000.0
2015-09-30 14:55:00,57.25,57.31,57.25,57.29,7400.0,54.7221,54.7795,54.7221,54.7604,7400.0
2015-09-30 15:00:00,57.3,57.31,57.13,57.13,6822.0,54.7699,54.7795,54.6074,54.6074,6822.0
2015-09-30 15:05:00,57.16,57.23,57.15,57.15,10372.0,54.6361,54.703,54.6266,54.6266,10372.0
2015-09-30 15:10:00,57.19,57.2,57.15,57.18,4600.0,54.6648,54.6743,54.6266,54.6552,4600.0
2015-09-30 15:15:00,57.18,57.18,57.1,57.11,8912.0,54.6552,54.6552,54.5788,54.5883,8912.0
2015-09-30 15:20:00,57.17,57.22,57.12,57.12,10000.0,54.6457,54.6935,54.5979,54.5979,10000.0
2015-09-30 15:25:00,57.1,57.22,57.1,57.21,7832.0,54.5788,54.6935,54.5788,54.6839,7832.0
2015-09-30 15:30:00,57.19,57.3,57.19,57.3,11572.0,54.6648,54.7699,54.6648,54.7699,11572.0
2015-09-30 15:35:00,57.3,57.32,57.26,57.26,8816.0,54.7699,54.789,54.7317,54.7317,8816.0
2015-09-30 15:40:00,57.26,57.28,57.24,57.26,9064.0,54.7317,54.7508,54.7126,54.7317,9064.0
2015-09-30 15:45:00,57.27,57.33,57.25,57.32,32456.0,54.7413,54.7986,54.7221,54.789,32456.0
2015-09-30 15:50:00,57.33,57.36,57.29,57.29,20006.0,54.7986,54.8273,54.7604,54.7604,20006.0
2015-09-30 15:55:00,57.32,57.38,57.31,57.35,77582.0,54.789,54.8464,54.7795,54.8177,77582.0
2015-10-01 09:30:00,57.98,58.28,57.34,57.68,32458.0,55.4199,55.7067,54.8082,55.1332,32458.0
2015-10-01 09:35:00,57.7,57.7,57.38,57.4,20264.0,55.1523,55.1523,54.8464,54.8655,20264.0
2015-10-01 09:40:00,57.39,57.39,57.05,57.05,8340.0,54.856,54.856,54.531,54.531,8340.0
2015-10-01 09:45:00,57.18,57.22,56.98,57.02,25052.0,54.6552,54.6935,54.4641,54.5023,25052.0
2015-10-01 09:50:00,57.1,57.27,57.06,57.18,23192.0,54.5788,54.7413,54.5405,54.6552,23192.0
2015-10-01 09:55:00,57.18,57.21,57.1,57.17,3800.0,54.6552,54.6839,54.5788,54.6457,3800.0
2015-10-01 10:00:00,57.19,57.2,57.01,57.17,5174.0,54.6648,54.6743,54.4927,54.6457,5174.0
2015-10-01 10:05:00,57.2,57.31,57.17,57.31,14196.0,54.6743,54.7795,54.6457,54.7795,14196.0
2015-10-01 10:10:00,57.32,57.6,57.32,57.48,9826.0,54.789,55.0567,54.789,54.942,9826.0
2015-10-01 10:15:00,57.51,57.71,57.51,57.6,23700.0,54.9707,55.1618,54.9707,55.0567,23700.0
2015-10-01 10:20:00,57.62,57.71,57.6,57.62,16500.0,55.0758,55.1618,55.0567,55.0758,16500.0
2015-10-01 10:25:00,57.62,57.9,57.6,57.9,8900.0,55.0758,55.3434,55.0567,55.3434,8900.0
2015-10-01 10:30:00,57.9,57.9,57.79,57.79,13698.0,55.3434,55.3434,55.2383,55.2383,13698.0
2015-10-01 10:35:00,57.78,57.9,57.77,57.88,11424.0,55.2287,55.3434,55.2192,55.3243,11424.0
2015-10-01 10:40:00,57.9,57.94,57.68,57.78,15176.0,55.3434,55.3817,55.1332,55.2287,15176.0
2015-10-01 10:45:00,57.81,57.93,57.81,57.84,10096.0,55.2574,55.3721,55.2574,55.2861,10096.0
2015-10-01 10:50:00,57.83,57.91,57.77,57.79,15360.0,55.2765,55.353,55.2192,55.2383,15360.0
2015-10-01 10:55:00,57.77,57.9,57.73,57.76,12000.0,55.2192,55.3434,55.1809,55.2096,12000.0
2015-10-01 11:00:00,57.7,57.83,57.7,57.83,16224.0,55.1523,55.2765,55.1523,55.2765,16224.0
2015-10-01 11:05:00,57.78,58.06,57.77,58.0,14870.0,55.2287,55.4964,55.2192,55.439,14870.0
2015-10-01 11:10:00,58.02,58.02,57.91,57.91,3400.0,55.4581,55.4581,55.353,55.353,3400.0
2015-10-01 11:15:00,57.86,57.86,57.58,57.62,9600.0,55.3052,55.3052,55.0376,55.0758,9600.0
2015-10-01 11:20:00,57.63,57.97,57.63,57.88,13400.0,55.0854,55.4103,55.0854,55.3243,13400.0
2015-10-01 11:25:00,57.75,57.9,57.69,57.72,12720.0,55.2001,55.3434,55.1427,55.1714,12720.0
2015-10-01 11:30:00,57.76,57.82,57.71,57.71,8810.0,55.2096,55.267,55.1618,55.1618,8810.0
2015-10-01 11:35:00,57.74,57.81,57.71,57.81,8800.0,55.1905,55.2574,55.1618,55.2574,8800.0
2015-10-01 11:40:00,57.84,57.84,57.69,57.74,11420.0,55.2861,55.2861,55.1427,55.1905,11420.0
2015-10-01 11:45:00,57.71,57.79,57.63,57.79,12488.0,55.1618,55.2383,55.0854,55.2383,12488.0
2015-10-01 11:50:00,57.74,57.76,57.6,57.6,8000.0,55.1905,55.2096,55.0567,55.0567,8000.0
2015-10-01 11:55:00,57.58,57.58,57.5,57.57,9400.0,55.0376,55.0376,54.9611,55.028,9400.0
2015-10-01 12:00:00,57.59,57.6,57.49,57.51,10050.0,55.0471,55.0567,54.9515,54.9707,10050.0
2015-10-01 12:05:00,57.5,57.53,57.47,57.51,19940.0,54.9611,54.9898,54.9324,54.9707,19940.0
2015-10-01 12:10:00,57.52,57.61,57.49,57.49,28892.0,54.9802,55.0662,54.9515,54.9515,28892.0
2015-10-01 12:15:00,57.5,57.57,57.49,57.53,21100.0,54.9611,55.028,54.9515,54.9898,21100.0
2015-10-01 12:20:00,57.54,57.56,57.5,57.51,13712.0,54.9993,55.0185,54.9611,54.9707,13712.0
2015-10-01 12:25:00,57.51,57.69,57.49,57.59,21198.0,54.9707,55.1427,54.9515,55.0471,21198.0
2015-10-01 12:30:00,57.62,57.63,57.58,57.6,6622.0,55.0758,55.0854,55.0376,55.0567,6622.0
2015-10-01 12:35:00,57.63,57.74,57.6,57.74,3846.0,55.0854,55.1905,55.0567,55.1905,3846.0
2015-10-01 12:40:00,57.73,57.76,57.66,57.66,6754.0,55.1809,55.2096,55.114,55.114,6754.0
2015-10-01 12:45:00,57.63,57.63,57.52,57.52,4200.0,55.0854,55.0854,54.9802,54.9802,4200.0
2015-10-01 12:50:00,57.52,57.55,57.48,57.52,14412.0,54.9802,55.0089,54.942,54.9802,14412.0
2015-10-01 12:55:00,57.54,57.71,57.54,57.68,10752.0,54.9993,55.1618,54.9993,55.1332,10752.0
2015-10-01 13:00:00,57.66,57.68,57.52,57.52,5480.0,55.114,55.1332,54.9802,54.9802,5480.0
2015-10-01 13:05:00,57.55,57.63,57.55,57.6,5000.0,55.0089,55.0854,55.0089,55.0567,5000.0
2015-10-01 13:10:00,57.63,57.63,57.5,57.52,7600.0,55.0854,55.0854,54.9611,54.9802,7600.0
2015-10-01 13:15:00,57.51,57.62,57.51,57.57,13086.0,54.9707,55.0758,54.9707,55.028,13086.0
2015-10-01 13:20:00,57.55,57.57,57.46,57.53,8304.0,55.0089,55.028,54.9229,54.9898,8304.0
2015-10-01 13:25:00,57.54,57.57,57.44,57.48,7408.0,54.9993,55.028,54.9037,54.942,7408.0
2015-10-01 13:30:00,57.49,57.59,57.49,57.57,6600.0,54.9515,55.0471,54.9515,55.028,6600.0
2015-10-01 13:35:00,57.58,57.71,57.58,57.69,4160.0,55.0376,55.1618,55.0376,55.1427,4160.0
2015-10-01 13:40:00,57.67,57.71,57.6,57.68,15200.0,55.1236,55.1618,55.0567,55.1332,15200.0
2015-10-01 13:45:00,57.71,57.76,57.69,57.72,3588.0,55.1618,55.2096,55.1427,55.1714,3588.0
2015-10-01 13:50:00,57.73,57.84,57.68,57.81,13200.0,55.1809,55.2861,55.1332,55.2574,13200.0
2015-10-01 13:55:00,57.82,57.83,57.79,57.82,5600.0,55.267,55.2765,55.2383,55.267,5600.0
2015-10-01 14:00:00,57.81,57.81,57.77,57.77,7000.0,55.2574,55.2574,55.2192,55.2192,7000.0
2015-10-01 14:05:00,57.79,57.99,57.79,57.97,12000.0,55.2383,55.4295,55.2383,55.4103,12000.0
2015-10-01 14:10:00,57.97,58.09,57.97,57.99,7000.0,55.4103,55.525,55.4103,55.4295,7000.0
2015-10-01 14:15:00,58.01,58.1,57.97,57.98,9812.0,55.4486,55.5346,55.4103,55.4199,9812.0
2015-10-01 14:20:00,57.99,58.02,57.84,57.84,12236.0,55.4295,55.4581,55.2861,55.2861,12236.0
2015-10-01 14:25:00,57.85,57.95,57.79,57.95,21824.0,55.2956,55.3912,55.2383,55.3912,21824.0
2015-10-01 14:30:00,57.99,58.05,57.94,58.01,11000.0,55.4295,55.4868,55.3817,55.4486,11000.0
2015-10-01 14:35:00,58.01,58.1,58.01,58.08,7484.0,55.4486,55.5346,55.4486,55.5155,7484.0
2015-10-01 14:40:00,58.09,58.16,58.08,58.09,6000.0,55.525,55.592,55.5155,55.525,6000.0
2015-10-01 14:45:00,58.08,58.14,57.99,57.99,14546.0,55.5155,55.5728,55.4295,55.4295,14546.0
2015-10-01 14:50:00,58.02,58.13,58.01,58.13,22958.0,55.4581,55.5633,55.4486,55.5633,22958.0
2015-10-01 14:55:00,58.13,58.18,58.13,58.17,11210.0,55.5633,55.6111,55.5633,55.6015,11210.0
2015-10-01 15:00:00,58.13,58.29,58.13,58.2,19582.0,55.5633,55.7162,55.5633,55.6302,19582.0
2015-10-01 15:05:00,58.21,58.21,58.09,58.1,22734.0,55.6397,55.6397,55.525,55.5346,22734.0
2015-10-01 15:10:00,58.1,58.29,58.1,58.28,10892.0,55.5346,55.7162,55.5346,55.7067,10892.0
2015-10-01 15:15:00,58.31,58.32,58.21,58.21,16274.0,55.7353,55.7449,55.6397,55.6397,16274.0
2015-10-01 15:20:00,58.21,58.25,58.15,58.21,16548.0,55.6397,55.678,55.5824,55.6397,16548.0
2015-10-01 15:25:00,58.23,58.23,58.13,58.16,11200.0,55.6589,55.6589,55.5633,55.592,11200.0
2015-10-01 15:30:00,58.16,58.17,58.07,58.16,16146.0,55.592,55.6015,55.5059,55.592,16146.0
2015-10-01 15:35:00,58.13,58.13,57.97,57.97,14200.0,55.5633,55.5633,55.4103,55.4103,14200.0
2015-10-01 15:40:00,57.97,58.09,57.97,57.99,18568.0,55.4103,55.525,55.4103,55.4295,18568.0
2015-10-01 15:45:00,58.01,58.18,57.99,58.18,50770.0,55.4486,55.6111,55.4295,55.6111,50770.0
2015-10-01 15:50:00,58.22,58.27,58.18,58.24,43246.0,55.6493,55.6971,55.6111,55.6684,43246.0
2015-10-01 15:55:00,58.25,58.34,58.21,58.25,62012.0,55.678,55.764,55.6397,55.678,62012.0
2015-10-02 09:30:00,57.82,57.82,57.59,57.59,6886.0,55.267,55.267,55.0471,55.0471,6886.0
2015-10-02 09:35:00,57.58,57.79,57.4,57.47,17200.0,55.0376,55.2383,54.8655,54.9324,17200.0
2015-10-02 09:40:00,57.47,57.65,57.46,57.56,8200.0,54.9324,55.1045,54.9229,55.0185,8200.0
2015-10-02 09:45:00,57.5,57.56,57.37,57.41,15538.0,54.9611,55.0185,54.8368,54.8751,15538.0
2015-10-02 09:50:00,57.42,57.42,57.27,57.27,1800.0,54.8846,54.8846,54.7413,54.7413,1800.0
2015-10-02 09:55:00,57.36,57.51,57.17,57.17,6692.0,54.8273,54.9707,54.6457,54.6457,6692.0
2015-10-02 10:00:00,57.19,57.41,57.13,57.13,17020.0,54.6648,54.8751,54.6074,54.6074,17020.0
2015-10-02 10:05:00,57.13,57.24,56.98,57.24,14080.0,54.6074,54.7126,54.4641,54.7126,14080.0
2015-10-02 10:10:00,57.21,57.33,57.21,57.28,7000.0,54.6839,54.7986,54.6839,54.7508,7000.0
2015-10-02 10:15:00,57.41,57.55,57.31,57.4,8030.0,54.8751,55.0089,54.7795,54.8655,8030.0
2015-10-02 10:20:00,57.34,57.48,57.34,57.45,5000.0,54.8082,54.942,54.8082,54.9133,5000.0
2015-10-02 10:25:00,57.49,57.49,57.35,57.45,7000.0,54.9515,54.9515,54.8177,54.9133,7000.0
2015-10-02 10:30:00,57.38,57.44,57.31,57.44,3200.0,54.8464,54.9037,54.7795,54.9037,3200.0
2015-10-02 10:35:00,57.36,57.49,57.33,57.49,6322.0,54.8273,54.9515,54.7986,54.9515,6322.0
2015-10-02 10:40:00,57.51,57.73,57.51,57.69,8472.0,54.9707,55.1809,54.9707,55.1427,8472.0
2015-10-02 10:45:00,57.69,57.81,57.65,57.81,15920.0,55.1427,55.2574,55.1045,55.2574,15920.0
2015-10-02 10:50:00,57.77,57.85,57.64,57.64,16570.0,55.2192,55.2956,55.0949,55.0949,16570.0
2015-10-02 10:55:00,57.66,57.81,57.66,57.77,4358.0,55.114,55.2574,55.114,55.2192,4358.0
2015-10-02 11:00:00,57.81,57.81,57.71,57.75,3806.0,55.2574,55.2574,55.1618,55.2001,3806.0
2015-10-02 11:05:00,57.79,57.82,57.75,57.79,9046.0,55.2383,55.267,55.2001,55.2383,9046.0
2015-10-02 11:10:00,57.78,57.78,57.61,57.61,2800.0,55.2287,55.2287,55.0662,55.0662,2800.0
2015-10-02 11:15:00,57.6,57.62,57.49,57.53,8600.0,55.0567,55.0758,54.9515,54.9898,8600.0
2015-10-02 11:20:00,57.55,57.63,57.55,57.62,3000.0,55.0089,55.0854,55.0089,55.0758,3000.0
2015-10-02 11:25:00,57.63,57.79,57.63,57.77,12900.0,55.0854,55.2383,55.0854,55.2192,12900.0
2015-10-02 11:30:00,57.81,57.88,57.78,57.81,11200.0,55.2574,55.3243,55.2287,55.2574,11200.0
2015-10-02 11:35:00,57.82,57.85,57.7,57.7,6800.0,55.267,55.2956,55.1523,55.1523,6800.0
2015-10-02 11:40:00,57.67,57.67,57.56,57.56,2600.0,55.1236,55.1236,55.0185,55.0185,2600.0
2015-10-02 11:45:00,57.55,57.68,57.55,57.68,3860.0,55.0089,55.1332,55.0089,55.1332,3860.0
2015-10-02 11:50:00,57.63,57.8,57.59,57.77,12400.0,55.0854,55.2479,55.0471,55.2192,12400.0
2015-10-02 11:55:00,57.74,57.85,57.71,57.85,3300.0,55.1905,55.2956,55.1618,55.2956,3300.0
2015-10-02 12:00:00,57.84,57.84,57.67,57.67,6814.0,55.2861,55.2861,55.1236,55.1236,6814.0
2015-10-02 12:05:00,57.68,57.85,57.68,57.79,6400.0,55.1332,55.2956,55.1332,55.2383,6400.0
2015-10-02 12:10:00,57.81,57.95,57.81,57.95,2000.0,55.2574,55.3912,55.2574,55.3912,2000.0
2015-10-02 12:15:00,57.97,58.0,57.87,57.94,9592.0,55.4103,55.439,55.3148,55.3817,9592.0
2015-10-02 12:20:00,57.92,57.99,57.86,57.86,8200.0,55.3626,55.4295,55.3052,55.3052,8200.0
2015-10-02 12:25:00,57.85,57.88,57.85,57.88,5794.0,55.2956,55.3243,55.2956,55.3243,5794.0
2015-10-02 12:30:00,57.9,58.09,57.9,58.02,8110.0,55.3434,55.525,55.3434,55.4581,8110.0
2015-10-02 12:35:00,57.96,58.01,57.93,57.94,2400.0,55.4008,55.4486,55.3721,55.3817,2400.0
2015-10-02 12:40:00,57.89,58.06,57.88,58.01,4600.0,55.3339,55.4964,55.3243,55.4486,4600.0
2015-10-02 12:45:00,58.04,58.1,58.04,58.09,5800.0,55.4773,55.5346,55.4773,55.525,5800.0
2015-10-02 12:50:00,58.02,58.3,58.02,58.3,11550.0,55.4581,55.7258,55.4581,55.7258,11550.0
2015-10-02 12:55:00,58.27,58.29,58.2,58.2,9572.0,55.6971,55.7162,55.6302,55.6302,9572.0
2015-10-02 13:00:00,58.22,58.32,58.19,58.27,5770.0,55.6493,55.7449,55.6206,55.6971,5770.0
2015-10-02 13:05:00,58.24,58.27,58.22,58.26,4200.0,55.6684,55.6971,55.6493,55.6875,4200.0
2015-10-02 13:10:00,58.29,58.4,58.29,58.4,14588.0,55.7162,55.8214,55.7162,55.8214,14588.0
2015-10-02 13:15:00,58.37,58.44,58.33,58.42,9700.0,55.7927,55.8596,55.7545,55.8405,9700.0
2015-10-02 13:20:00,58.44,58.49,58.44,58.46,13056.0,55.8596,55.9074,55.8596,55.8787,13056.0
2015-10-02 13:25:00,58.51,58.57,58.45,58.45,6600.0,55.9265,55.9839,55.8692,55.8692,6600.0
2015-10-02 13:30:00,58.47,58.6,58.47,58.57,11514.0,55.8883,56.0125,55.8883,55.9839,11514.0
2015-10-02 13:35:00,58.51,58.56,58.46,58.49,23728.0,55.9265,55.9743,55.8787,55.9074,23728.0
2015-10-02 13:40:00,58.46,58.47,58.43,58.47,2600.0,55.8787,55.8883,55.85,55.8883,2600.0
2015-10-02 13:45:00,58.49,58.58,58.49,58.58,3600.0,55.9074,55.9934,55.9074,55.9934,3600.0
2015-10-02 13:50:00,58.58,58.58,58.51,58.52,3800.0,55.9934,55.9934,55.9265,55.9361,3800.0
2015-10-02 13:55:00,58.48,58.59,58.43,58.52,13400.0,55.8978,56.003,55.85,55.9361,13400.0
2015-10-02 14:00:00,58.51,58.6,58.47,58.57,3800.0,55.9265,56.0125,55.8883,55.9839,3800.0
2015-10-02 14:05:00,58.6,58.64,58.53,58.64,8092.0,56.0125,56.0508,55.9456,56.0508,8092.0
2015-10-02 14:10:00,58.62,58.62,58.4,58.4,5192.0,56.0316,56.0316,55.8214,55.8214,5192.0
2015-10-02 14:15:00,58.4,58.47,58.4,58.4,10230.0,55.8214,55.8883,55.8214,55.8214,10230.0
2015-10-02 14:20:00,58.35,58.44,58.27,58.42,4412.0,55.7736,55.8596,55.6971,55.8405,4412.0
2015-10-02 14:25:00,58.4,58.53,58.4,58.49,10220.0,55.8214,55.9456,55.8214,55.9074,10220.0
2015-10-02 14:30:00,58.49,58.52,58.47,58.47,7824.0,55.9074,55.9361,55.8883,55.8883,7824.0
2015-10-02 14:35:00,58.47,58.59,58.47,58.59,8200.0,55.8883,56.003,55.8883,56.003,8200.0
2015-10-02 14:40:00,58.6,58.6,58.48,58.54,7600.0,56.0125,56.0125,55.8978,55.9552,7600.0
2015-10-02 14:45:00,58.58,58.59,58.51,58.52,3600.0,55.9934,56.003,55.9265,55.9361,3600.0
2015-10-02 14:50:00,58.55,58.68,58.52,58.66,18400.0,55.9647,56.089,55.9361,56.0699,18400.0
2015-10-02 14:55:00,58.67,58.74,58.6,58.6,7460.0,56.0794,56.1463,56.0125,56.0125,7460.0
2015-10-02 15:00:00,58.56,58.73,58.56,58.73,19392.0,55.9743,56.1368,55.9743,56.1368,19392.0
2015-10-02 15:05:00,58.72,58.87,58.71,58.87,11530.0,56.1272,56.2706,56.1177,56.2706,11530.0
2015-10-02 15:10:00,58.85,58.91,58.77,58.89,15010.0,56.2515,56.3088,56.175,56.2897,15010.0
2015-10-02 15:15:00,58.93,59.13,58.93,59.13,134964.0,56.328,56.5191,56.328,56.5191,134964.0
2015-10-02 15:20:00,59.12,59.13,59.03,59.08,27814.0,56.5096,56.5191,56.4235,56.4713,27814.0
2015-10-02 15:25:00,59.1,59.1,58.93,58.94,13932.0,56.4905,56.4905,56.328,56.3375,13932.0
2015-10-02 15:30:00,58.92,58.96,58.79,58.79,28442.0,56.3184,56.3566,56.1941,56.1941,28442.0
2015-10-02 15:35:00,58.81,59.0,58.79,58.97,32288.0,56.2133,56.3949,56.1941,56.3662,32288.0
2015-10-02 15:40:00,58.94,58.97,58.93,58.97,11662.0,56.3375,56.3662,56.328,56.3662,11662.0
2015-10-02 15:45:00,58.97,59.13,58.97,59.12,43680.0,56.3662,56.5191,56.3662,56.5096,43680.0
2015-10-02 15:50:00,59.12,59.13,59.04,59.11,37100.0,56.5096,56.5191,56.4331,56.5,37100.0
2015-10-02 15:55:00,59.1,59.21,59.1,59.21,88072.0,56.4905,56.5956,56.4905,56.5956,88072.0
2015-10-05 09:30:00,60.0,60.01,59.57,59.83,51516.0,57.3507,57.3603,56.9397,57.1882,51516.0
2015-10-05 09:35:00,59.76,60.15,59.76,60.0,17942.0,57.1213,57.4941,57.1213,57.3507,17942.0
2015-10-05 09:40:00,60.0,60.04,59.85,59.85,27532.0,57.3507,57.3889,57.2073,57.2073,27532.0
2015-10-05 09:45:00,59.85,59.99,59.85,59.99,12582.0,57.2073,57.3412,57.2073,57.3412,12582.0
2015-10-05 09:50:00,59.99,60.0,59.74,59.77,18648.0,57.3412,57.3507,57.1022,57.1309,18648.0
2015-10-05 09:55:00,59.73,59.82,59.7,59.78,19852.0,57.0926,57.1787,57.064,57.1404,19852.0
2015-10-05 10:00:00,59.78,59.78,59.54,59.54,16736.0,57.1404,57.1404,56.911,56.911,16736.0
2015-10-05 10:05:00,59.6,59.65,59.5,59.58,22726.0,56.9684,57.0162,56.8728,56.9493,22726.0
2015-10-05 10:10:00,59.58,59.6,59.43,59.43,19326.0,56.9493,56.9684,56.8059,56.8059,19326.0
2015-10-05 10:15:00,59.45,59.54,59.35,59.48,32434.0,56.825,56.911,56.7294,56.8537,32434.0
2015-10-05 10:20:00,59.48,59.68,59.47,59.68,25640.0,56.8537,57.0448,56.8441,57.0448,25640.0
2015-10-05 10:25:00,59.67,59.74,59.59,59.59,30166.0,57.0353,57.1022,56.9588,56.9588,30166.0
2015-10-05 10:30:00,59.59,59.6,59.46,59.52,56628.0,56.9588,56.9684,56.8346,56.8919,56628.0
2015-10-05 10:35:00,59.46,59.58,59.46,59.53,7490.0,56.8346,56.9493,56.8346,56.9015,7490.0
2015-10-05 10:40:00,59.52,59.52,59.35,59.5,11082.0,56.8919,56.8919,56.7294,56.8728,11082.0
2015-10-05 10:45:00,59.5,59.5,59.33,59.33,7460.0,56.8728,56.8728,56.7103,56.7103,7460.0
2015-10-05 10:50:00,59.29,59.33,59.19,59.24,13516.0,56.6721,56.7103,56.5765,56.6243,13516.0
2015-10-05 10:55:00,59.26,59.29,59.21,59.21,4400.0,56.6434,56.6721,56.5956,56.5956,4400.0
2015-10-05 11:00:00,59.22,59.35,59.2,59.29,25860.0,56.6052,56.7294,56.586,56.6721,25860.0
2015-10-05 11:05:00,59.32,59.36,59.27,59.31,53202.0,56.7007,56.739,56.6529,56.6912,53202.0
2015-10-05 11:10:00,59.32,59.35,59.29,59.31,6200.0,56.7007,56.7294,56.6721,56.6912,6200.0
2015-10-05 11:15:00,59.31,59.31,59.19,59.19,10400.0,56.6912,56.6912,56.5765,56.5765,10400.0
2015-10-05 11:20:00,59.17,59.22,59.13,59.14,16002.0,56.5574,56.6052,56.5191,56.5287,16002.0
2015-10-05 11:25:00,59.11,59.17,58.99,59.1,7740.0,56.5,56.5574,56.3853,56.4905,7740.0
2015-10-05 11:30:00,59.07,59.12,58.94,58.97,9220.0,56.4618,56.5096,56.3375,56.3662,9220.0
2015-10-05 11:35:00,58.97,59.1,58.97,59.01,11800.0,56.3662,56.4905,56.3662,56.4044,11800.0
2015-10-05 11:40:00,59.01,59.01,58.93,58.93,8600.0,56.4044,56.4044,56.328,56.328,8600.0
2015-10-05 11:45:00,58.96,59.05,58.96,59.0,11700.0,56.3566,56.4427,56.3566,56.3949,11700.0
2015-10-05 11:50:00,59.02,59.06,58.95,58.96,8968.0,56.414,56.4522,56.3471,56.3566,8968.0
2015-10-05 11:55:00,58.96,59.08,58.92,59.08,6800.0,56.3566,56.4713,56.3184,56.4713,6800.0
2015-10-05 12:00:00,59.02,59.07,59.02,59.07,1200.0,56.414,56.4618,56.414,56.4618,1200.0
2015-10-05 12:05:00,59.07,59.19,59.07,59.1,12950.0,56.4618,56.5765,56.4618,56.4905,12950.0
2015-10-05 12:10:00,59.05,59.08,58.97,59.08,7400.0,56.4427,56.4713,56.3662,56.4713,7400.0
2015-10-05 12:15:00,59.1,59.14,59.05,59.09,8200.0,56.4905,56.5287,56.4427,56.4809,8200.0
2015-10-05 12:20:00,59.0,59.01,58.92,58.94,4246.0,56.3949,56.4044,56.3184,56.3375,4246.0
2015-10-05 12:25:00,58.96,59.02,58.95,59.02,7856.0,56.3566,56.414,56.3471,56.414,7856.0
2015-10-05 12:30:00,59.0,59.02,58.98,58.99,3800.0,56.3949,56.414,56.3758,56.3853,3800.0
2015-10-05 12:35:00,58.97,59.0,58.85,58.85,7400.0,56.3662,56.3949,56.2515,56.2515,7400.0
2015-10-05 12:40:00,58.85,58.91,58.85,58.91,6650.0,56.2515,56.3088,56.2515,56.3088,6650.0
2015-10-05 12:45:00,58.88,59.1,58.88,59.06,8634.0,56.2802,56.4905,56.2802,56.4522,8634.0
2015-10-05 12:50:00,59.06,59.07,58.87,58.87,8966.0,56.4522,56.4618,56.2706,56.2706,8966.0
2015-10-05 12:55:00,58.9,58.9,58.74,58.79,6800.0,56.2993,56.2993,56.1463,56.1941,6800.0
2015-10-05 13:00:00,58.79,58.88,58.7,58.88,20980.0,56.1941,56.2802,56.1081,56.2802,20980.0
2015-10-05 13:05:00,58.87,58.9,58.83,58.89,20442.0,56.2706,56.2993,56.2324,56.2897,20442.0
2015-10-05 13:10:00,58.89,59.04,58.89,58.96,8688.0,56.2897,56.4331,56.2897,56.3566,8688.0
2015-10-05 13:15:00,58.96,59.05,58.93,59.01,15464.0,56.3566,56.4427,56.328,56.4044,15464.0
2015-10-05 13:20:00,59.02,59.13,59.02,59.12,7400.0,56.414,56.5191,56.414,56.5096,7400.0
2015-10-05 13:25:00,59.12,59.13,59.07,59.08,12800.0,56.5096,56.5191,56.4618,56.4713,12800.0
2015-10-05 13:30:00,59.11,59.11,58.99,58.99,4600.0,56.5,56.5,56.3853,56.3853,4600.0
2015-10-05 13:35:00,58.98,58.98,58.84,58.84,9618.0,56.3758,56.3758,56.2419,56.2419,9618.0
2015-10-05 13:40:00,58.8,58.8,58.7,58.7,4204.0,56.2037,56.2037,56.1081,56.1081,4204.0
2015-10-05 13:45:00,58.71,58.83,58.7,58.77,26600.0,56.1177,56.2324,56.1081,56.175,26600.0
2015-10-05 13:50:00,58.75,58.75,58.68,58.71,12268.0,56.1559,56.1559,56.089,56.1177,12268.0
2015-10-05 13:55:00,58.72,58.73,58.68,58.68,27580.0,56.1272,56.1368,56.089,56.089,27580.0
2015-10-05 14:00:00,58.71,58.71,58.54,58.57,43610.0,56.1177,56.1177,55.9552,55.9839,43610.0
2015-10-05 14:05:00,58.56,58.58,58.54,58.58,17608.0,55.9743,55.9934,55.9552,55.9934,17608.0
2015-10-05 14:10:00,58.58,58.64,58.49,58.51,33600.0,55.9934,56.0508,55.9074,55.9265,33600.0
2015-10-05 14:15:00,58.51,58.6,58.51,58.6,13200.0,55.9265,56.0125,55.9265,56.0125,13200.0
2015-10-05 14:20:00,58.63,58.7,58.61,58.62,9858.0,56.0412,56.1081,56.0221,56.0316,9858.0
2015-10-05 14:25:00,58.61,58.62,58.52,58.54,10182.0,56.0221,56.0316,55.9361,55.9552,10182.0
2015-10-05 14:30:00,58.52,58.57,58.43,58.53,38140.0,55.9361,55.9839,55.85,55.9456,38140.0
2015-10-05 14:35:00,58.56,58.65,58.54,58.63,22744.0,55.9743,56.0603,55.9552,56.0412,22744.0
2015-10-05 14:40:00,58.63,58.66,58.6,58.6,33840.0,56.0412,56.0699,56.0125,56.0125,33840.0
2015-10-05 14:45:00,58.6,58.62,58.56,58.56,13202.0,56.0125,56.0316,55.9743,55.9743,13202.0
2015-10-05 14:50:00,58.58,58.64,58.55,58.55,29278.0,55.9934,56.0508,55.9647,55.9647,29278.0
2015-10-05 14:55:00,58.58,58.61,58.52,58.52,16534.0,55.9934,56.0221,55.9361,55.9361,16534.0
2015-10-05 15:00:00,58.52,58.56,58.48,58.54,32952.0,55.9361,55.9743,55.8978,55.9552,32952.0
2015-10-05 15:05:00,58.52,58.54,58.47,58.5,42972.0,55.9361,55.9552,55.8883,55.9169,42972.0
2015-10-05 15:10:00,58.5,58.51,58.44,58.48,17004.0,55.9169,55.9265,55.8596,55.8978,17004.0
2015-10-05 15:15:00,58.48,58.52,58.48,58.49,11706.0,55.8978,55.9361,55.8978,55.9074,11706.0
2015-10-05 15:20:00,58.52,58.58,58.49,58.52,23560.0,55.9361,55.9934,55.9074,55.9361,23560.0
2015-10-05 15:25:00,58.52,58.52,58.49,58.49,15298.0,55.9361,55.9361,55.9074,55.9074,15298.0
2015-10-05 15:30:00,58.49,58.54,58.47,58.52,38580.0,55.9074,55.9552,55.8883,55.9361,38580.0
2015-10-05 15:35:00,58.52,58.55,58.49,58.51,30874.0,55.9361,55.9647,55.9074,55.9265,30874.0
2015-10-05 15:40:00,58.51,58.52,58.46,58.48,26208.0,55.9265,55.9361,55.8787,55.8978,26208.0
2015-10-05 15:45:00,58.48,58.51,58.44,58.51,54380.0,55.8978,55.9265,55.8596,55.9265,54380.0
2015-10-05 15:50:00,58.5,58.52,58.43,58.43,64590.0,55.9169,55.9361,55.85,55.85,64590.0
2015-10-05 15:55:00,58.44,58.48,58.38,58.44,107232.0,55.8596,55.8978,55.8022,55.8596,107232.0
2015-10-06 09:30:00,58.41,58.55,58.18,58.29,26162.0,55.8309,55.9647,55.6111,55.7162,26162.0
2015-10-06 09:35:00,58.28,58.47,58.07,58.47,21540.0,55.7067,55.8883,55.5059,55.8883,21540.0
2015-10-06 09:40:00,58.46,58.52,58.19,58.35,9920.0,55.8787,55.9361,55.6206,55.7736,9920.0
2015-10-06 09:45:00,58.38,58.46,58.33,58.33,9998.0,55.8022,55.8787,55.7545,55.7545,9998.0
2015-10-06 09:50:00,58.33,58.34,58.17,58.27,7964.0,55.7545,55.764,55.6015,55.6971,7964.0
2015-10-06 09:55:00,58.35,58.35,58.11,58.11,9140.0,55.7736,55.7736,55.5442,55.5442,9140.0
2015-10-06 10:00:00,58.13,58.31,58.12,58.24,8722.0,55.5633,55.7353,55.5537,55.6684,8722.0
2015-10-06 10:05:00,58.21,58.32,58.2,58.29,12820.0,55.6397,55.7449,55.6302,55.7162,12820.0
2015-10-06 10:10:00,58.3,58.36,58.19,58.19,20200.0,55.7258,55.7831,55.6206,55.6206,20200.0
2015-10-06 10:15:00,58.19,58.19,58.01,58.02,13200.0,55.6206,55.6206,55.4486,55.4581,13200.0
2015-10-06 10:20:00,58.02,58.02,57.85,57.93,20158.0,55.4581,55.4581,55.2956,55.3721,20158.0
2015-10-06 10:25:00,57.9,57.97,57.79,57.79,12770.0,55.3434,55.4103,55.2383,55.2383,12770.0
2015-10-06 10:30:00,57.79,57.97,57.79,57.88,12536.0,55.2383,55.4103,55.2383,55.3243,12536.0
2015-10-06 10:35:00,57.88,57.92,57.79,57.84,10400.0,55.3243,55.3626,55.2383,55.2861,10400.0
2015-10-06 10:40:00,57.84,57.94,57.84,57.92,9946.0,55.2861,55.3817,55.2861,55.3626,9946.0
2015-10-06 10:45:00,57.92,58.01,57.91,57.91,12528.0,55.3626,55.4486,55.353,55.353,12528.0
2015-10-06 10:50:00,57.9,58.0,57.88,57.94,17822.0,55.3434,55.439,55.3243,55.3817,17822.0
2015-10-06 10:55:00,57.95,58.02,57.9,57.99,9098.0,55.3912,55.4581,55.3434,55.4295,9098.0
2015-10-06 11:00:00,57.99,58.12,57.99,58.02,10600.0,55.4295,55.5537,55.4295,55.4581,10600.0
2015-10-06 11:05:00,58.02,58.13,57.99,58.06,9770.0,55.4581,55.5633,55.4295,55.4964,9770.0
2015-10-06 11:10:00,58.05,58.06,57.91,57.91,10600.0,55.4868,55.4964,55.353,55.353,10600.0
2015-10-06 11:15:00,57.91,57.98,57.88,57.88,28634.0,55.353,55.4199,55.3243,55.3243,28634.0
2015-10-06 11:20:00,57.87,57.95,57.82,57.85,5446.0,55.3148,55.3912,55.267,55.2956,5446.0
2015-10-06 11:25:00,57.81,57.85,57.77,57.79,6508.0,55.2574,55.2956,55.2192,55.2383,6508.0
2015-10-06 11:30:00,57.81,57.88,57.65,57.74,15632.0,55.2574,55.3243,55.1045,55.1905,15632.0
2015-10-06 11:35:00,57.77,57.84,57.72,57.77,23600.0,55.2192,55.2861,55.1714,55.2192,23600.0
2015-10-06 11:40:00,57.74,57.83,57.74,57.77,10556.0,55.1905,55.2765,55.1905,55.2192,10556.0
2015-10-06 11:45:00,57.77,57.79,57.68,57.7,11796.0,55.2192,55.2383,55.1332,55.1523,11796.0
2015-10-06 11:50:00,57.7,57.73,57.59,57.61,9220.0,55.1523,55.1809,55.0471,55.0662,9220.0
2015-10-06 11:55:00,57.59,57.63,57.51,57.56,7872.0,55.0471,55.0854,54.9707,55.0185,7872.0
2015-10-06 12:00:00,57.6,57.66,57.6,57.63,15400.0,55.0567,55.114,55.0567,55.0854,15400.0
2015-10-06 12:05:00,57.63,57.68,57.62,57.64,12020.0,55.0854,55.1332,55.0758,55.0949,12020.0
2015-10-06 12:10:00,57.63,57.69,57.6,57.67,13880.0,55.0854,55.1427,55.0567,55.1236,13880.0
2015-10-06 12:15:00,57.65,57.67,57.55,57.59,8600.0,55.1045,55.1236,55.0089,55.0471,8600.0
2015-10-06 12:20:00,57.56,57.65,57.56,57.6,11800.0,55.0185,55.1045,55.0185,55.0567,11800.0
2015-10-06 12:25:00,57.58,57.65,57.56,57.59,9050.0,55.0376,55.1045,55.0185,55.0471,9050.0
2015-10-06 12:30:00,57.59,57.67,57.59,57.67,15600.0,55.0471,55.1236,55.0471,55.1236,15600.0
2015-10-06 12:35:00,57.65,57.66,57.62,57.66,12330.0,55.1045,55.114,55.0758,55.114,12330.0
2015-10-06 12:40:00,57.65,57.67,57.6,57.65,8764.0,55.1045,55.1236,55.0567,55.1045,8764.0
2015-10-06 12:45:00,57.63,57.66,57.54,57.6,15976.0,55.0854,55.114,54.9993,55.0567,15976.0
2015-10-06 12:50:00,57.6,57.66,57.59,57.63,10100.0,55.0567,55.114,55.0471,55.0854,10100.0
2015-10-06 12:55:00,57.63,57.68,57.6,57.67,9800.0,55.0854,55.1332,55.0567,55.1236,9800.0
2015-10-06 13:00:00,57.67,57.67,57.62,57.62,7232.0,55.1236,55.1236,55.0758,55.0758,7232.0
2015-10-06 13:05:00,57.63,57.68,57.6,57.68,12680.0,55.0854,55.1332,55.0567,55.1332,12680.0
2015-10-06 13:10:00,57.65,57.73,57.65,57.73,11200.0,55.1045,55.1809,55.1045,55.1809,11200.0
2015-10-06 13:15:00,57.72,57.72,57.67,57.67,6930.0,55.1714,55.1714,55.1236,55.1236,6930.0
2015-10-06 13:20:00,57.66,57.71,57.61,57.67,13602.0,55.114,55.1618,55.0662,55.1236,13602.0
2015-10-06 13:25:00,57.68,57.72,57.6,57.6,10600.0,55.1332,55.1714,55.0567,55.0567,10600.0
2015-10-06 13:30:00,57.6,57.69,57.6,57.67,10200.0,55.0567,55.1427,55.0567,55.1236,10200.0
2015-10-06 13:35:00,57.66,57.67,57.63,57.65,13000.0,55.114,55.1236,55.0854,55.1045,13000.0
2015-10-06 13:40:00,57.68,57.68,57.59,57.59,14570.0,55.1332,55.1332,55.0471,55.0471,14570.0
2015-10-06 13:45:00,57.59,57.62,57.54,57.6,28120.0,55.0471,55.0758,54.9993,55.0567,28120.0
2015-10-06 13:50:00,57.6,57.6,57.49,57.57,21084.0,55.0567,55.0567,54.9515,55.028,21084.0
2015-10-06 13:55:00,57.56,57.63,57.49,57.62,20700.0,55.0185,55.0854,54.9515,55.0758,20700.0
2015-10-06 14:00:00,57.63,57.68,57.58,57.64,15562.0,55.0854,55.1332,55.0376,55.0949,15562.0
2015-10-06 14:05:00,57.64,57.66,57.59,57.62,39594.0,55.0949,55.114,55.0471,55.0758,39594.0
2015-10-06 14:10:00,57.58,57.74,57.58,57.72,46954.0,55.0376,55.1905,55.0376,55.1714,46954.0
2015-10-06 14:15:00,57.71,57.76,57.67,57.67,18608.0,55.1618,55.2096,55.1236,55.1236,18608.0
2015-10-06 14:20:00,57.68,57.69,57.6,57.68,31746.0,55.1332,55.1427,55.0567,55.1332,31746.0
2015-10-06 14:25:00,57.66,57.67,57.5,57.65,26052.0,55.114,55.1236,54.9611,55.1045,26052.0
2015-10-06 14:30:00,57.62,57.65,57.51,57.55,24142.0,55.0758,55.1045,54.9707,55.0089,24142.0
2015-10-06 14:35:00,57.57,57.63,57.49,57.6,59356.0,55.028,55.0854,54.9515,55.0567,59356.0
2015-10-06 14:40:00,57.6,57.63,57.49,57.49,18366.0,55.0567,55.0854,54.9515,54.9515,18366.0
2015-10-06 14:45:00,57.49,57.53,57.43,57.45,25802.0,54.9515,54.9898,54.8942,54.9133,25802.0
2015-10-06 14:50:00,57.48,57.51,57.38,57.46,89646.0,54.942,54.9707,54.8464,54.9229,89646.0
2015-10-06 14:55:00,57.45,57.45,57.26,57.31,33006.0,54.9133,54.9133,54.7317,54.7795,33006.0
2015-10-06 15:00:00,57.32,57.63,57.27,57.63,34480.0,54.789,55.0854,54.7413,55.0854,34480.0
2015-10-06 15:05:00,57.6,57.71,57.6,57.69,25372.0,55.0567,55.1618,55.0567,55.1427,25372.0
2015-10-06 15:10:00,57.68,57.68,57.6,57.6,14000.0,55.1332,55.1332,55.0567,55.0567,14000.0
2015-10-06 15:15:00,57.61,57.62,57.5,57.54,66612.0,55.0662,55.0758,54.9611,54.9993,66612.0
2015-10-06 15:20:00,57.52,57.6,57.48,57.54,47998.0,54.9802,55.0567,54.942,54.9993,47998.0
2015-10-06 15:25:00,57.56,57.58,57.49,57.52,35952.0,55.0185,55.0376,54.9515,54.9802,35952.0
2015-10-06 15:30:00,57.52,57.58,57.49,57.5,86866.0,54.9802,55.0376,54.9515,54.9611,86866.0
2015-10-06 15:35:00,57.51,57.55,57.49,57.51,45100.0,54.9707,55.0089,54.9515,54.9707,45100.0
2015-10-06 15:40:00,57.51,57.52,57.48,57.49,41240.0,54.9707,54.9802,54.942,54.9515,41240.0
2015-10-06 15:45:00,57.49,57.59,57.47,57.56,72746.0,54.9515,55.0471,54.9324,55.0185,72746.0
2015-10-06 15:50:00,57.56,57.67,57.51,57.66,97280.0,55.0185,55.1236,54.9707,55.114,97280.0
2015-10-06 15:55:00,57.66,57.7,57.6,57.69,83506.0,55.114,55.1523,55.0567,55.1427,83506.0
2015-10-07 09:30:00,62.25,62.38,61.34,61.93,195682.0,59.5014,59.6256,58.6315,59.1955,195682.0
2015-10-07 09:35:00,61.84,62.35,61.3,61.99,135570.0,59.1095,59.5969,58.5933,59.2528,135570.0
2015-10-07 09:40:00,61.99,62.64,61.2,61.55,99416.0,59.2528,59.8741,58.4977,58.8323,99416.0
2015-10-07 09:45:00,61.62,62.0,61.62,62.0,62634.0,58.8992,59.2624,58.8992,59.2624,62634.0
2015-10-07 09:50:00,62.0,62.25,61.77,61.79,41600.0,59.2624,59.5014,59.0426,59.0617,41600.0
2015-10-07 09:55:00,61.76,62.45,61.74,62.2,46508.0,59.033,59.6925,59.0139,59.4536,46508.0
2015-10-07 10:00:00,62.25,62.9,62.15,62.74,75710.0,59.5014,60.1227,59.4058,59.9697,75710.0
2015-10-07 10:05:00,62.63,62.84,62.4,62.5,54128.0,59.8646,60.0653,59.6447,59.7403,54128.0
2015-10-07 10:10:00,62.5,62.85,62.37,62.76,65220.0,59.7403,60.0749,59.6161,59.9888,65220.0
2015-10-07 10:15:00,62.81,62.96,62.66,62.73,47604.0,60.0366,60.18,59.8933,59.9602,47604.0
2015-10-07 10:20:00,62.73,62.74,62.58,62.65,53422.0,59.9602,59.9697,59.8168,59.8837,53422.0
2015-10-07 10:25:00,62.61,62.65,62.27,62.3,39410.0,59.8455,59.8837,59.5205,59.5492,39410.0
2015-10-07 10:30:00,62.28,62.35,62.13,62.31,32952.0,59.53,59.5969,59.3867,59.5587,32952.0
2015-10-07 10:35:00,62.27,62.59,62.16,62.35,45768.0,59.5205,59.8264,59.4153,59.5969,45768.0
2015-10-07 10:40:00,62.35,62.44,62.24,62.38,31364.0,59.5969,59.683,59.4918,59.6256,31364.0
2015-10-07 10:45:00,62.38,62.47,62.28,62.28,24274.0,59.6256,59.7117,59.53,59.53,24274.0
2015-10-07 10:50:00,62.27,62.29,61.82,61.84,44248.0,59.5205,59.5396,59.0904,59.1095,44248.0
2015-10-07 10:55:00,61.84,62.01,61.48,61.5,56440.0,59.1095,59.272,58.7654,58.7845,56440.0
2015-10-07 11:00:00,61.49,61.65,61.46,61.57,42218.0,58.7749,58.9279,58.7462,58.8514,42218.0
2015-10-07 11:05:00,61.63,61.84,61.6,61.65,24598.0,58.9087,59.1095,58.8801,58.9279,24598.0
2015-10-07 11:10:00,61.68,61.68,61.45,61.52,31676.0,58.9565,58.9565,58.7367,58.8036,31676.0
2015-10-07 11:15:00,61.51,61.54,61.45,61.46,41964.0,58.794,58.8227,58.7367,58.7462,41964.0
2015-10-07 11:20:00,61.49,61.5,61.16,61.16,63266.0,58.7749,58.7845,58.4595,58.4595,63266.0
2015-10-07 11:25:00,61.16,61.69,61.13,61.6,72088.0,58.4595,58.9661,58.4308,58.8801,72088.0
2015-10-07 11:30:00,61.61,62.33,61.6,62.13,53770.0,58.8896,59.5778,58.8801,59.3867,53770.0
2015-10-07 11:35:00,62.1,62.4,61.98,62.38,32806.0,59.358,59.6447,59.2433,59.6256,32806.0
2015-10-07 11:40:00,62.35,62.58,62.32,62.45,29746.0,59.5969,59.8168,59.5683,59.6925,29746.0
2015-10-07 11:45:00,62.42,62.49,62.1,62.16,35474.0,59.6639,59.7308,59.358,59.4153,35474.0
2015-10-07 11:50:00,62.16,62.27,62.13,62.19,20456.0,59.4153,59.5205,59.3867,59.444,20456.0
2015-10-07 11:55:00,62.19,62.27,62.11,62.22,50332.0,59.444,59.5205,59.3675,59.4727,50332.0
2015-10-07 12:00:00,62.21,62.26,62.05,62.09,42804.0,59.4631,59.5109,59.3102,59.3484,42804.0
2015-10-07 12:05:00,62.09,62.13,62.03,62.11,14462.0,59.3484,59.3867,59.2911,59.3675,14462.0
2015-10-07 12:10:00,62.13,62.39,62.13,62.27,27750.0,59.3867,59.6352,59.3867,59.5205,27750.0
2015-10-07 12:15:00,62.27,62.5,62.26,62.42,42524.0,59.5205,59.7403,59.5109,59.6639,42524.0
2015-10-07 12:20:00,62.43,62.55,62.33,62.37,27608.0,59.6734,59.7881,59.5778,59.6161,27608.0
2015-10-07 12:25:00,62.32,62.32,62.15,62.2,17800.0,59.5683,59.5683,59.4058,59.4536,17800.0
2015-10-07 12:30:00,62.2,62.3,62.04,62.24,31326.0,59.4536,59.5492,59.3006,59.4918,31326.0
2015-10-07 12:35:00,62.24,62.29,62.02,62.14,23058.0,59.4918,59.5396,59.2815,59.3962,23058.0
2015-10-07 12:40:00,62.06,62.29,62.06,62.28,16020.0,59.3198,59.5396,59.3198,59.53,16020.0
2015-10-07 12:45:00,62.27,62.32,62.09,62.15,17066.0,59.5205,59.5683,59.3484,59.4058,17066.0
2015-10-07 12:50:00,62.14,62.2,62.1,62.15,30194.0,59.3962,59.4536,59.358,59.4058,30194.0
2015-10-07 12:55:00,62.13,62.4,62.12,62.27,23184.0,59.3867,59.6447,59.3771,59.5205,23184.0
2015-10-07 13:00:00,62.24,62.45,62.21,62.33,23444.0,59.4918,59.6925,59.4631,59.5778,23444.0
2015-10-07 13:05:00,62.34,62.58,62.33,62.49,98560.0,59.5874,59.8168,59.5778,59.7308,98560.0
2015-10-07 13:10:00,62.5,62.54,62.37,62.38,19452.0,59.7403,59.7786,59.6161,59.6256,19452.0
2015-10-07 13:15:00,62.41,62.47,62.38,62.47,17700.0,59.6543,59.7117,59.6256,59.7117,17700.0
2015-10-07 13:20:00,62.49,62.55,62.41,62.48,41012.0,59.7308,59.7881,59.6543,59.7212,41012.0
2015-10-07 13:25:00,62.48,62.49,62.37,62.41,22186.0,59.7212,59.7308,59.6161,59.6543,22186.0
2015-10-07 13:30:00,62.41,62.73,62.29,62.66,29668.0,59.6543,59.9602,59.5396,59.8933,29668.0
2015-10-07 13:35:00,62.65,62.98,62.63,62.98,29880.0,59.8837,60.1991,59.8646,60.1991,29880.0
2015-10-07 13:40:00,62.98,63.0,62.75,62.99,38778.0,60.1991,60.2182,59.9793,60.2087,38778.0
2015-10-07 13:45:00,62.98,63.1,62.95,63.06,30872.0,60.1991,60.3138,60.1705,60.2756,30872.0
2015-10-07 13:50:00,63.04,63.04,62.85,62.99,16716.0,60.2565,60.2565,60.0749,60.2087,16716.0
2015-10-07 13:55:00,63.01,63.22,62.97,63.08,34836.0,60.2278,60.4285,60.1896,60.2947,34836.0
2015-10-07 14:00:00,63.12,63.25,63.11,63.22,23608.0,60.3329,60.4572,60.3234,60.4285,23608.0
2015-10-07 14:05:00,63.22,63.5,63.19,63.46,45616.0,60.4285,60.6962,60.3999,60.6579,45616.0
2015-10-07 14:10:00,63.5,63.5,63.34,63.38,14230.0,60.6962,60.6962,60.5432,60.5815,14230.0
2015-10-07 14:15:00,63.41,63.5,63.14,63.15,42512.0,60.6101,60.6962,60.3521,60.3616,42512.0
2015-10-07 14:20:00,63.22,63.22,62.87,62.99,45406.0,60.4285,60.4285,60.094,60.2087,45406.0
2015-10-07 14:25:00,62.96,62.99,62.88,62.94,28000.0,60.18,60.2087,60.1035,60.1609,28000.0
2015-10-07 14:30:00,62.96,63.29,62.96,63.02,31424.0,60.18,60.4954,60.18,60.2374,31424.0
2015-10-07 14:35:00,63.02,63.07,62.9,63.05,20110.0,60.2374,60.2852,60.1227,60.266,20110.0
2015-10-07 14:40:00,63.05,63.09,63.0,63.01,20254.0,60.266,60.3043,60.2182,60.2278,20254.0
2015-10-07 14:45:00,63.02,63.19,62.99,63.03,19624.0,60.2374,60.3999,60.2087,60.2469,19624.0
2015-10-07 14:50:00,63.0,63.1,62.96,63.1,11852.0,60.2182,60.3138,60.18,60.3138,11852.0
2015-10-07 14:55:00,63.11,63.23,63.07,63.17,19446.0,60.3234,60.4381,60.2852,60.3807,19446.0
2015-10-07 15:00:00,63.17,63.77,63.17,63.71,66800.0,60.3807,60.9542,60.3807,60.8969,66800.0
2015-10-07 15:05:00,63.73,63.83,63.66,63.72,64074.0,60.916,61.0116,60.8491,60.9065,64074.0
2015-10-07 15:10:00,63.77,63.99,63.74,63.87,61756.0,60.9542,61.1645,60.9256,61.0498,61756.0
2015-10-07 15:15:00,63.88,64.3,63.85,64.16,45454.0,61.0594,61.4608,61.0307,61.327,45454.0
2015-10-07 15:20:00,64.15,64.39,64.05,64.14,77548.0,61.3175,61.5469,61.2219,61.3079,77548.0
2015-10-07 15:25:00,64.13,64.26,63.98,64.26,58026.0,61.2984,61.4226,61.155,61.4226,58026.0
2015-10-07 15:30:00,64.26,64.41,64.1,64.1,71540.0,61.4226,61.566,61.2697,61.2697,71540.0
2015-10-07 15:35:00,64.08,64.38,64.08,64.27,70964.0,61.2506,61.5373,61.2506,61.4322,70964.0
2015-10-07 15:40:00,64.27,64.27,64.02,64.03,97794.0,61.4322,61.4322,61.1932,61.2028,97794.0
2015-10-07 15:45:00,64.03,64.03,63.74,63.85,150230.0,61.2028,61.2028,60.9256,61.0307,150230.0
2015-10-07 15:50:00,63.84,64.0,63.79,63.96,154296.0,61.0212,61.1741,60.9734,61.1359,154296.0
2015-10-07 15:55:00,63.97,64.15,63.96,64.13,160956.0,61.1454,61.3175,61.1359,61.2984,160956.0
2015-10-08 09:30:00,64.55,65.14,64.55,64.94,74638.0,61.6998,62.2638,61.6998,62.0726,74638.0
2015-10-08 09:35:00,64.94,64.94,64.53,64.64,44922.0,62.0726,62.0726,61.6807,61.7858,44922.0
2015-10-08 09:40:00,64.58,64.63,64.33,64.48,49816.0,61.7285,61.7763,61.4895,61.6329,49816.0
2015-10-08 09:45:00,64.41,64.97,64.38,64.97,47054.0,61.566,62.1013,61.5373,62.1013,47054.0
2015-10-08 09:50:00,64.92,65.52,64.88,65.5,44296.0,62.0535,62.627,62.0152,62.6079,44296.0
2015-10-08 09:55:00,65.5,65.58,65.21,65.39,34816.0,62.6079,62.6843,62.3307,62.5027,34816.0
2015-10-08 10:00:00,65.39,65.6,65.29,65.56,40512.0,62.5027,62.7034,62.4071,62.6652,40512.0
2015-10-08 10:05:00,65.65,66.03,65.58,65.94,50488.0,62.7512,63.1145,62.6843,63.0284,50488.0
2015-10-08 10:10:00,65.97,66.24,65.93,66.15,54596.0,63.0571,63.3152,63.0189,63.2292,54596.0
2015-10-08 10:15:00,66.09,66.09,65.8,65.8,41334.0,63.1718,63.1718,62.8946,62.8946,41334.0
2015-10-08 10:20:00,65.76,65.79,65.48,65.53,60550.0,62.8564,62.8851,62.5887,62.6365,60550.0
2015-10-08 10:25:00,65.57,65.64,65.53,65.61,33430.0,62.6748,62.7417,62.6365,62.713,33430.0
2015-10-08 10:30:00,65.63,65.66,65.45,65.5,38486.0,62.7321,62.7608,62.5601,62.6079,38486.0
2015-10-08 10:35:00,65.5,65.6,65.46,65.58,43212.0,62.6079,62.7034,62.5696,62.6843,43212.0
2015-10-08 10:40:00,65.59,65.59,65.45,65.53,30748.0,62.6939,62.6939,62.5601,62.6365,30748.0
2015-10-08 10:45:00,65.53,65.55,65.32,65.32,18042.0,62.6365,62.6557,62.4358,62.4358,18042.0
2015-10-08 10:50:00,65.32,65.42,65.26,65.26,16878.0,62.4358,62.5314,62.3785,62.3785,16878.0
2015-10-08 10:55:00,65.25,65.27,65.07,65.19,28062.0,62.3689,62.388,62.1968,62.3115,28062.0
2015-10-08 11:00:00,65.22,65.22,65.07,65.11,25284.0,62.3402,62.3402,62.1968,62.2351,25284.0
2015-10-08 11:05:00,65.16,65.16,65.03,65.03,18796.0,62.2829,62.2829,62.1586,62.1586,18796.0
2015-10-08 11:10:00,65.05,65.06,64.95,65.0,25954.0,62.1777,62.1873,62.0821,62.1299,25954.0
2015-10-08 11:15:00,64.99,65.02,64.75,64.75,29758.0,62.1204,62.1491,61.891,61.891,29758.0
2015-10-08 11:20:00,64.75,64.82,64.58,64.64,47366.0,61.891,61.9579,61.7285,61.7858,47366.0
2015-10-08 11:25:00,64.58,64.67,64.57,64.58,34668.0,61.7285,61.8145,61.7189,61.7285,34668.0
2015-10-08 11:30:00,64.59,64.89,64.59,64.86,21000.0,61.738,62.0248,61.738,61.9961,21000.0
2015-10-08 11:35:00,64.83,65.07,64.82,64.92,24600.0,61.9674,62.1968,61.9579,62.0535,24600.0
2015-10-08 11:40:00,64.92,64.96,64.83,64.88,19900.0,62.0535,62.0917,61.9674,62.0152,19900.0
2015-10-08 11:45:00,64.89,65.05,64.89,64.96,29000.0,62.0248,62.1777,62.0248,62.0917,29000.0
2015-10-08 11:50:00,64.98,65.26,64.95,65.26,16060.0,62.1108,62.3785,62.0821,62.3785,16060.0
2015-10-08 11:55:00,65.26,65.32,65.05,65.06,22036.0,62.3785,62.4358,62.1777,62.1873,22036.0
2015-10-08 12:00:00,65.06,65.15,65.01,65.03,35238.0,62.1873,62.2733,62.1395,62.1586,35238.0
2015-10-08 12:05:00,65.08,65.1,64.97,64.97,9720.0,62.2064,62.2255,62.1013,62.1013,9720.0
2015-10-08 12:10:00,64.95,64.96,64.85,64.86,23136.0,62.0821,62.0917,61.9866,61.9961,23136.0
2015-10-08 12:15:00,64.86,64.99,64.82,64.83,40364.0,61.9961,62.1204,61.9579,61.9674,40364.0
2015-10-08 12:20:00,64.85,64.95,64.85,64.95,7542.0,61.9866,62.0821,61.9866,62.0821,7542.0
2015-10-08 12:25:00,64.93,64.96,64.87,64.96,11972.0,62.063,62.0917,62.0057,62.0917,11972.0
2015-10-08 12:30:00,64.99,64.99,64.91,64.97,17712.0,62.1204,62.1204,62.0439,62.1013,17712.0
2015-10-08 12:35:00,64.95,65.24,64.95,65.24,16500.0,62.0821,62.3593,62.0821,62.3593,16500.0
2015-10-08 12:40:00,65.17,65.39,65.17,65.38,17322.0,62.2924,62.5027,62.2924,62.4932,17322.0
2015-10-08 12:45:00,65.36,65.36,65.11,65.16,26984.0,62.474,62.474,62.2351,62.2829,26984.0
2015-10-08 12:50:00,65.21,65.31,65.2,65.25,9464.0,62.3307,62.4263,62.3211,62.3689,9464.0
2015-10-08 12:55:00,65.25,65.32,65.22,65.32,5550.0,62.3689,62.4358,62.3402,62.4358,5550.0
2015-10-08 13:00:00,65.33,65.33,65.21,65.21,18894.0,62.4454,62.4454,62.3307,62.3307,18894.0
2015-10-08 13:05:00,65.2,65.33,65.2,65.24,16596.0,62.3211,62.4454,62.3211,62.3593,16596.0
2015-10-08 13:10:00,65.23,65.38,65.23,65.36,26528.0,62.3498,62.4932,62.3498,62.474,26528.0
2015-10-08 13:15:00,65.38,65.42,65.37,65.37,15894.0,62.4932,62.5314,62.4836,62.4836,15894.0
2015-10-08 13:20:00,65.37,65.4,65.31,65.33,25950.0,62.4836,62.5123,62.4263,62.4454,25950.0
2015-10-08 13:25:00,65.31,65.39,65.31,65.33,41022.0,62.4263,62.5027,62.4263,62.4454,41022.0
2015-10-08 13:30:00,65.33,65.39,65.33,65.33,23274.0,62.4454,62.5027,62.4454,62.4454,23274.0
2015-10-08 13:35:00,65.35,65.38,65.33,65.38,22584.0,62.4645,62.4932,62.4454,62.4932,22584.0
2015-10-08 13:40:00,65.39,65.56,65.39,65.52,29230.0,62.5027,62.6652,62.5027,62.627,29230.0
2015-10-08 13:45:00,65.56,65.64,65.54,65.54,27644.0,62.6652,62.7417,62.6461,62.6461,27644.0
2015-10-08 13:50:00,65.54,65.63,65.53,65.63,20310.0,62.6461,62.7321,62.6365,62.7321,20310.0
2015-10-08 13:55:00,65.58,65.72,65.58,65.63,22130.0,62.6843,62.8181,62.6843,62.7321,22130.0
2015-10-08 14:00:00,65.63,65.68,65.39,65.45,91752.0,62.7321,62.7799,62.5027,62.5601,91752.0
2015-10-08 14:05:00,65.46,65.55,65.38,65.51,23304.0,62.5696,62.6557,62.4932,62.6174,23304.0
2015-10-08 14:10:00,65.52,65.7,65.44,65.7,114002.0,62.627,62.799,62.5505,62.799,114002.0
2015-10-08 14:15:00,65.64,65.67,65.52,65.56,21006.0,62.7417,62.7704,62.627,62.6652,21006.0
2015-10-08 14:20:00,65.55,65.61,65.45,65.58,17812.0,62.6557,62.713,62.5601,62.6843,17812.0
2015-10-08 14:25:00,65.61,65.64,65.49,65.58,17402.0,62.713,62.7417,62.5983,62.6843,17402.0
2015-10-08 14:30:00,65.63,65.77,65.57,65.72,31332.0,62.7321,62.8659,62.6748,62.8181,31332.0
2015-10-08 14:35:00,65.74,65.78,65.69,65.78,18588.0,62.8373,62.8755,62.7895,62.8755,18588.0
2015-10-08 14:40:00,65.78,65.96,65.76,65.86,30530.0,62.8755,63.0476,62.8564,62.952,30530.0
2015-10-08 14:45:00,65.83,65.89,65.72,65.83,19686.0,62.9233,62.9806,62.8181,62.9233,19686.0
2015-10-08 14:50:00,65.83,65.91,65.74,65.78,30322.0,62.9233,62.9998,62.8373,62.8755,30322.0
2015-10-08 14:55:00,65.79,65.98,65.78,65.98,17084.0,62.8851,63.0667,62.8755,63.0667,17084.0
2015-10-08 15:00:00,65.98,66.0,65.87,65.89,43994.0,63.0667,63.0858,62.9615,62.9806,43994.0
2015-10-08 15:05:00,65.91,66.05,65.91,66.03,30910.0,62.9998,63.1336,62.9998,63.1145,30910.0
2015-10-08 15:10:00,66.04,66.17,66.03,66.13,40038.0,63.124,63.2483,63.1145,63.21,40038.0
2015-10-08 15:15:00,66.14,66.25,66.13,66.2,28204.0,63.2196,63.3247,63.21,63.277,28204.0
2015-10-08 15:20:00,66.22,66.33,66.13,66.14,53220.0,63.2961,63.4012,63.21,63.2196,53220.0
2015-10-08 15:25:00,66.13,66.23,66.12,66.2,32020.0,63.21,63.3056,63.2005,63.277,32020.0
2015-10-08 15:30:00,66.2,66.25,66.12,66.12,34758.0,63.277,63.3247,63.2005,63.2005,34758.0
2015-10-08 15:35:00,66.12,66.21,66.11,66.16,40810.0,63.2005,63.2865,63.1909,63.2387,40810.0
2015-10-08 15:40:00,66.13,66.23,66.11,66.23,78536.0,63.21,63.3056,63.1909,63.3056,78536.0
2015-10-08 15:45:00,66.2,66.3,66.17,66.25,60252.0,63.277,63.3725,63.2483,63.3247,60252.0
2015-10-08 15:50:00,66.23,66.25,66.19,66.23,70874.0,63.3056,63.3247,63.2674,63.3056,70874.0
2015-10-08 15:55:00,66.23,66.3,66.16,66.22,197406.0,63.3056,63.3725,63.2387,63.2961,197406.0
2015-10-09 09:30:00,66.05,66.05,65.44,65.51,59828.0,63.1336,63.1336,62.5505,62.6174,59828.0
2015-10-09 09:35:00,65.48,66.0,65.42,65.92,20674.0,62.5887,63.0858,62.5314,63.0093,20674.0
2015-10-09 09:40:00,65.89,65.92,65.67,65.74,7578.0,62.9806,63.0093,62.7704,62.8373,7578.0
2015-10-09 09:45:00,65.74,66.25,65.71,66.25,12894.0,62.8373,63.3247,62.8086,63.3247,12894.0
2015-10-09 09:50:00,66.23,66.29,66.03,66.17,9574.0,63.3056,63.363,63.1145,63.2483,9574.0
2015-10-09 09:55:00,66.11,66.17,65.97,66.07,8130.0,63.1909,63.2483,63.0571,63.1527,8130.0
2015-10-09 10:00:00,66.14,66.31,66.07,66.23,21528.0,63.2196,63.3821,63.1527,63.3056,21528.0
2015-10-09 10:05:00,66.23,66.31,65.95,66.31,13900.0,63.3056,63.3821,63.038,63.3821,13900.0
2015-10-09 10:10:00,66.31,66.41,66.17,66.17,11800.0,63.3821,63.4777,63.2483,63.2483,11800.0
2015-10-09 10:15:00,66.16,66.33,66.03,66.17,11298.0,63.2387,63.4012,63.1145,63.2483,11298.0
2015-10-09 10:20:00,66.16,66.36,66.12,66.29,6800.0,63.2387,63.4299,63.2005,63.363,6800.0
2015-10-09 10:25:00,66.29,66.34,66.03,66.06,20900.0,63.363,63.4108,63.1145,63.1431,20900.0
2015-10-09 10:30:00,66.07,66.15,65.98,65.98,6908.0,63.1527,63.2292,63.0667,63.0667,6908.0
2015-10-09 10:35:00,65.98,66.08,65.91,65.94,13150.0,63.0667,63.1623,62.9998,63.0284,13150.0
2015-10-09 10:40:00,65.95,66.07,65.92,65.95,14612.0,63.038,63.1527,63.0093,63.038,14612.0
2015-10-09 10:45:00,66.01,66.01,65.95,65.99,7940.0,63.0953,63.0953,63.038,63.0762,7940.0
2015-10-09 10:50:00,65.98,66.04,65.91,65.99,10600.0,63.0667,63.124,62.9998,63.0762,10600.0
2015-10-09 10:55:00,65.99,66.27,65.96,66.27,8508.0,63.0762,63.3439,63.0476,63.3439,8508.0
2015-10-09 11:00:00,66.27,66.37,66.06,66.06,14322.0,63.3439,63.4394,63.1431,63.1431,14322.0
2015-10-09 11:05:00,66.05,66.29,66.04,66.23,7116.0,63.1336,63.363,63.124,63.3056,7116.0
2015-10-09 11:10:00,66.31,66.31,66.14,66.23,10150.0,63.3821,63.3821,63.2196,63.3056,10150.0
2015-10-09 11:15:00,66.23,66.35,66.22,66.32,12100.0,63.3056,63.4203,63.2961,63.3917,12100.0
2015-10-09 11:20:00,66.3,66.33,66.08,66.11,63086.0,63.3725,63.4012,63.1623,63.1909,63086.0
2015-10-09 11:25:00,66.07,66.12,65.99,65.99,8700.0,63.1527,63.2005,63.0762,63.0762,8700.0
2015-10-09 11:30:00,66.0,66.03,65.92,65.98,17060.0,63.0858,63.1145,63.0093,63.0667,17060.0
2015-10-09 11:35:00,65.96,66.04,65.91,66.03,16200.0,63.0476,63.124,62.9998,63.1145,16200.0
2015-10-09 11:40:00,66.03,66.03,65.9,65.98,18120.0,63.1145,63.1145,62.9902,63.0667,18120.0
2015-10-09 11:45:00,65.97,65.98,65.83,65.83,10246.0,63.0571,63.0667,62.9233,62.9233,10246.0
2015-10-09 11:50:00,65.85,65.91,65.8,65.8,12900.0,62.9424,62.9998,62.8946,62.8946,12900.0
2015-10-09 11:55:00,65.81,65.82,65.72,65.76,19162.0,62.9042,62.9137,62.8181,62.8564,19162.0
2015-10-09 12:00:00,65.77,66.07,65.75,65.95,21402.0,62.8659,63.1527,62.8468,63.038,21402.0
2015-10-09 12:05:00,65.97,65.98,65.83,65.89,66626.0,63.0571,63.0667,62.9233,62.9806,66626.0
2015-10-09 12:10:00,65.88,65.89,65.78,65.79,6200.0,62.9711,62.9806,62.8755,62.8851,6200.0
2015-10-09 12:15:00,65.82,65.84,65.75,65.8,6800.0,62.9137,62.9328,62.8468,62.8946,6800.0
2015-10-09 12:20:00,65.82,65.89,65.7,65.7,7800.0,62.9137,62.9806,62.799,62.799,7800.0
2015-10-09 12:25:00,65.68,65.9,65.68,65.86,7450.0,62.7799,62.9902,62.7799,62.952,7450.0
2015-10-09 12:30:00,65.85,65.87,65.76,65.81,10000.0,62.9424,62.9615,62.8564,62.9042,10000.0
2015-10-09 12:35:00,65.79,65.82,65.77,65.82,5700.0,62.8851,62.9137,62.8659,62.9137,5700.0
2015-10-09 12:40:00,65.78,65.79,65.72,65.75,2802.0,62.8755,62.8851,62.8181,62.8468,2802.0
2015-10-09 12:45:00,65.75,65.8,65.74,65.74,9970.0,62.8468,62.8946,62.8373,62.8373,9970.0
2015-10-09 12:50:00,65.72,65.78,65.69,65.69,11562.0,62.8181,62.8755,62.7895,62.7895,11562.0
2015-10-09 12:55:00,65.69,65.85,65.69,65.81,20060.0,62.7895,62.9424,62.7895,62.9042,20060.0
2015-10-09 13:00:00,65.81,65.88,65.77,65.79,12888.0,62.9042,62.9711,62.8659,62.8851,12888.0
2015-10-09 13:05:00,65.81,65.81,65.73,65.73,20206.0,62.9042,62.9042,62.8277,62.8277,20206.0
2015-10-09 13:10:00,65.74,65.83,65.71,65.83,32460.0,62.8373,62.9233,62.8086,62.9233,32460.0
2015-10-09 13:15:00,65.85,65.97,65.84,65.9,24434.0,62.9424,63.0571,62.9328,62.9902,24434.0
2015-10-09 13:20:00,65.94,66.13,65.93,66.13,9918.0,63.0284,63.21,63.0189,63.21,9918.0
2015-10-09 13:25:00,66.14,66.19,66.08,66.17,12060.0,63.2196,63.2674,63.1623,63.2483,12060.0
2015-10-09 13:30:00,66.15,66.23,66.14,66.19,10896.0,63.2292,63.3056,63.2196,63.2674,10896.0
2015-10-09 13:35:00,66.17,66.23,66.16,66.23,7000.0,63.2483,63.3056,63.2387,63.3056,7000.0
2015-10-09 13:40:00,66.23,66.29,66.17,66.28,18434.0,63.3056,63.363,63.2483,63.3534,18434.0
2015-10-09 13:45:00,66.27,66.36,66.25,66.29,9590.0,63.3439,63.4299,63.3247,63.363,9590.0
2015-10-09 13:50:00,66.3,66.33,66.13,66.19,19772.0,63.3725,63.4012,63.21,63.2674,19772.0
2015-10-09 13:55:00,66.16,66.21,66.08,66.13,10362.0,63.2387,63.2865,63.1623,63.21,10362.0
2015-10-09 14:00:00,66.13,66.21,66.11,66.19,14000.0,63.21,63.2865,63.1909,63.2674,14000.0
2015-10-09 14:05:00,66.14,66.16,66.08,66.08,17310.0,63.2196,63.2387,63.1623,63.1623,17310.0
2015-10-09 14:10:00,66.11,66.12,66.01,66.05,19538.0,63.1909,63.2005,63.0953,63.1336,19538.0
2015-10-09 14:15:00,66.03,66.03,65.95,65.95,9792.0,63.1145,63.1145,63.038,63.038,9792.0
2015-10-09 14:20:00,65.96,65.96,65.89,65.96,10730.0,63.0476,63.0476,62.9806,63.0476,10730.0
2015-10-09 14:25:00,65.93,66.05,65.92,66.0,10300.0,63.0189,63.1336,63.0093,63.0858,10300.0
2015-10-09 14:30:00,66.01,66.05,65.96,66.05,92666.0,63.0953,63.1336,63.0476,63.1336,92666.0
2015-10-09 14:35:00,66.03,66.14,66.02,66.14,6758.0,63.1145,63.2196,63.1049,63.2196,6758.0
2015-10-09 14:40:00,66.16,66.28,66.14,66.2,15332.0,63.2387,63.3534,63.2196,63.277,15332.0
2015-10-09 14:45:00,66.2,66.26,66.17,66.17,18326.0,63.277,63.3343,63.2483,63.2483,18326.0
2015-10-09 14:50:00,66.2,66.25,66.17,66.17,6876.0,63.277,63.3247,63.2483,63.2483,6876.0
2015-10-09 14:55:00,66.2,66.24,66.17,66.24,5498.0,63.277,63.3152,63.2483,63.3152,5498.0
2015-10-09 15:00:00,66.2,66.27,66.17,66.27,12770.0,63.277,63.3439,63.2483,63.3439,12770.0
2015-10-09 15:05:00,66.28,66.33,66.27,66.33,10200.0,63.3534,63.4012,63.3439,63.4012,10200.0
2015-10-09 15:10:00,66.31,66.31,66.23,66.28,9428.0,63.3821,63.3821,63.3056,63.3534,9428.0
2015-10-09 15:15:00,66.3,66.32,66.26,66.26,10200.0,63.3725,63.3917,63.3343,63.3343,10200.0
2015-10-09 15:20:00,66.27,66.33,66.26,66.33,10352.0,63.3439,63.4012,63.3343,63.4012,10352.0
2015-10-09 15:25:00,66.33,66.33,66.23,66.32,13864.0,63.4012,63.4012,63.3056,63.3917,13864.0
2015-10-09 15:30:00,66.3,66.35,66.27,66.29,24836.0,63.3725,63.4203,63.3439,63.363,24836.0
2015-10-09 15:35:00,66.31,66.32,66.26,66.27,17390.0,63.3821,63.3917,63.3343,63.3439,17390.0
2015-10-09 15:40:00,66.26,66.34,66.1,66.27,77252.0,63.3343,63.4108,63.1814,63.3439,77252.0
2015-10-09 15:45:00,66.28,66.34,66.27,66.33,36998.0,63.3534,63.4108,63.3439,63.4012,36998.0
2015-10-09 15:50:00,66.33,66.38,66.33,66.34,46848.0,63.4012,63.449,63.4012,63.4108,46848.0
2015-10-09 15:55:00,66.36,66.58,66.35,66.5,200178.0,63.4299,63.6402,63.4203,63.5637,200178.0
2015-10-12 09:30:00,66.46,66.69,66.08,66.69,42432.0,63.5255,63.7453,63.1623,63.7453,42432.0
2015-10-12 09:35:00,66.69,67.0,66.62,66.92,14740.0,63.7453,64.0416,63.6784,63.9652,14740.0
2015-10-12 09:40:00,66.92,67.18,66.85,67.16,17710.0,63.9652,64.2137,63.8983,64.1946,17710.0
2015-10-12 09:45:00,67.14,67.29,67.08,67.08,29340.0,64.1754,64.3188,64.1181,64.1181,29340.0
2015-10-12 09:50:00,67.07,67.42,67.07,67.36,40010.0,64.1085,64.4431,64.1085,64.3857,40010.0
2015-10-12 09:55:00,67.38,67.51,67.31,67.51,53040.0,64.4049,64.5291,64.3379,64.5291,53040.0
2015-10-12 10:00:00,67.48,67.68,67.29,67.33,56418.0,64.5004,64.6916,64.3188,64.3571,56418.0
2015-10-12 10:05:00,67.37,67.37,67.18,67.29,37480.0,64.3953,64.3953,64.2137,64.3188,37480.0
2015-10-12 10:10:00,67.31,67.5,67.27,67.44,21324.0,64.3379,64.5196,64.2997,64.4622,21324.0
2015-10-12 10:15:00,67.36,67.37,67.21,67.3,10210.0,64.3857,64.3953,64.2424,64.3284,10210.0
2015-10-12 10:20:00,67.28,67.32,67.16,67.25,18670.0,64.3093,64.3475,64.1946,64.2806,18670.0
2015-10-12 10:25:00,67.25,67.25,67.07,67.15,29260.0,64.2806,64.2806,64.1085,64.185,29260.0
2015-10-12 10:30:00,67.15,67.19,67.08,67.08,26804.0,64.185,64.2232,64.1181,64.1181,26804.0
2015-10-12 10:35:00,67.08,67.22,67.08,67.17,16600.0,64.1181,64.2519,64.1181,64.2041,16600.0
2015-10-12 10:40:00,67.18,67.22,67.07,67.15,75940.0,64.2137,64.2519,64.1085,64.185,75940.0
2015-10-12 10:45:00,67.17,67.3,67.04,67.25,27578.0,64.2041,64.3284,64.0799,64.2806,27578.0
2015-10-12 10:50:00,67.25,67.29,67.08,67.14,21380.0,64.2806,64.3188,64.1181,64.1754,21380.0
2015-10-12 10:55:00,67.12,67.2,67.11,67.14,14544.0,64.1563,64.2328,64.1468,64.1754,14544.0
2015-10-12 11:00:00,67.17,67.21,67.13,67.16,16336.0,64.2041,64.2424,64.1659,64.1946,16336.0
2015-10-12 11:05:00,67.22,67.29,67.17,67.18,10960.0,64.2519,64.3188,64.2041,64.2137,10960.0
2015-10-12 11:10:00,67.19,67.25,67.16,67.18,11498.0,64.2232,64.2806,64.1946,64.2137,11498.0
2015-10-12 11:15:00,67.14,67.23,67.14,67.14,14164.0,64.1754,64.2615,64.1754,64.1754,14164.0
2015-10-12 11:20:00,67.14,67.25,67.12,67.17,37514.0,64.1754,64.2806,64.1563,64.2041,37514.0
2015-10-12 11:25:00,67.17,67.25,67.11,67.15,27774.0,64.2041,64.2806,64.1468,64.185,27774.0
2015-10-12 11:30:00,67.14,67.19,67.11,67.15,23656.0,64.1754,64.2232,64.1468,64.185,23656.0
2015-10-12 11:35:00,67.11,67.19,67.11,67.16,32708.0,64.1468,64.2232,64.1468,64.1946,32708.0
2015-10-12 11:40:00,67.14,67.33,67.11,67.31,14288.0,64.1754,64.3571,64.1468,64.3379,14288.0
2015-10-12 11:45:00,67.31,67.6,67.31,67.58,26362.0,64.3379,64.6151,64.3379,64.596,26362.0
2015-10-12 11:50:00,67.53,67.57,67.41,67.41,13640.0,64.5482,64.5865,64.4335,64.4335,13640.0
2015-10-12 11:55:00,67.46,67.48,67.34,67.36,17236.0,64.4813,64.5004,64.3666,64.3857,17236.0
2015-10-12 12:00:00,67.36,67.42,67.33,67.39,18840.0,64.3857,64.4431,64.3571,64.4144,18840.0
2015-10-12 12:05:00,67.38,67.41,67.32,67.36,9600.0,64.4049,64.4335,64.3475,64.3857,9600.0
2015-10-12 12:10:00,67.36,67.38,67.33,67.35,4006.0,64.3857,64.4049,64.3571,64.3762,4006.0
2015-10-12 12:15:00,67.35,67.46,67.35,67.37,8446.0,64.3762,64.4813,64.3762,64.3953,8446.0
2015-10-12 12:20:00,67.39,67.41,67.33,67.39,11918.0,64.4144,64.4335,64.3571,64.4144,11918.0
2015-10-12 12:25:00,67.33,67.46,67.32,67.44,10208.0,64.3571,64.4813,64.3475,64.4622,10208.0
2015-10-12 12:30:00,67.43,67.44,67.33,67.39,20560.0,64.4526,64.4622,64.3571,64.4144,20560.0
2015-10-12 12:35:00,67.33,67.41,67.28,67.34,16320.0,64.3571,64.4335,64.3093,64.3666,16320.0
2015-10-12 12:40:00,67.29,67.33,67.26,67.28,2600.0,64.3188,64.3571,64.2901,64.3093,2600.0
2015-10-12 12:45:00,67.3,67.39,67.29,67.36,5950.0,64.3284,64.4144,64.3188,64.3857,5950.0
2015-10-12 12:50:00,67.3,67.43,67.28,67.36,40384.0,64.3284,64.4526,64.3093,64.3857,40384.0
2015-10-12 12:55:00,67.4,67.51,67.39,67.41,26130.0,64.424,64.5291,64.4144,64.4335,26130.0
2015-10-12 13:00:00,67.46,67.46,67.38,67.4,5600.0,64.4813,64.4813,64.4049,64.424,5600.0
2015-10-12 13:05:00,67.36,67.48,67.33,67.47,6620.0,64.3857,64.5004,64.3571,64.4909,6620.0
2015-10-12 13:10:00,67.46,67.67,67.43,67.54,31738.0,64.4813,64.682,64.4526,64.5578,31738.0
2015-10-12 13:15:00,67.53,67.53,67.47,67.47,3600.0,64.5482,64.5482,64.4909,64.4909,3600.0
2015-10-12 13:20:00,67.47,67.53,67.45,67.45,7600.0,64.4909,64.5482,64.4718,64.4718,7600.0
2015-10-12 13:25:00,67.45,67.51,67.44,67.44,14320.0,64.4718,64.5291,64.4622,64.4622,14320.0
2015-10-12 13:30:00,67.44,67.46,67.42,67.46,9820.0,64.4622,64.4813,64.4431,64.4813,9820.0
2015-10-12 13:35:00,67.47,67.47,67.44,67.46,4800.0,64.4909,64.4909,64.4622,64.4813,4800.0
2015-10-12 13:40:00,67.45,67.51,67.45,67.46,17290.0,64.4718,64.5291,64.4718,64.4813,17290.0
2015-10-12 13:45:00,67.47,67.5,67.45,67.5,10282.0,64.4909,64.5196,64.4718,64.5196,10282.0
2015-10-12 13:50:00,67.49,67.49,67.36,67.38,10800.0,64.51,64.51,64.3857,64.4049,10800.0
2015-10-12 13:55:00,67.4,67.4,67.33,67.38,7252.0,64.424,64.424,64.3571,64.4049,7252.0
2015-10-12 14:00:00,67.38,67.4,67.35,67.35,10400.0,64.4049,64.424,64.3762,64.3762,10400.0
2015-10-12 14:05:00,67.36,67.39,67.35,67.36,9800.0,64.3857,64.4144,64.3762,64.3857,9800.0
2015-10-12 14:10:00,67.38,67.4,67.33,67.36,15786.0,64.4049,64.424,64.3571,64.3857,15786.0
2015-10-12 14:15:00,67.39,67.39,67.28,67.28,7800.0,64.4144,64.4144,64.3093,64.3093,7800.0
2015-10-12 14:20:00,67.27,67.34,67.25,67.3,14602.0,64.2997,64.3666,64.2806,64.3284,14602.0
2015-10-12 14:25:00,67.3,67.45,67.3,67.43,18650.0,64.3284,64.4718,64.3284,64.4526,18650.0
2015-10-12 14:30:00,67.47,67.54,67.36,67.42,41648.0,64.4909,64.5578,64.3857,64.4431,41648.0
2015-10-12 14:35:00,67.42,67.44,67.29,67.31,24916.0,64.4431,64.4622,64.3188,64.3379,24916.0
2015-10-12 14:40:00,67.32,67.35,67.29,67.35,14532.0,64.3475,64.3762,64.3188,64.3762,14532.0
2015-10-12 14:45:00,67.35,67.38,67.32,67.32,12596.0,64.3762,64.4049,64.3475,64.3475,12596.0
2015-10-12 14:50:00,67.34,67.35,67.32,67.33,9200.0,64.3666,64.3762,64.3475,64.3571,9200.0
2015-10-12 14:55:00,67.33,67.33,67.25,67.26,10800.0,64.3571,64.3571,64.2806,64.2901,10800.0
2015-10-12 15:00:00,67.26,67.3,67.23,67.23,11000.0,64.2901,64.3284,64.2615,64.2615,11000.0
2015-10-12 15:05:00,67.23,67.34,67.22,67.34,5876.0,64.2615,64.3666,64.2519,64.3666,5876.0
2015-10-12 15:10:00,67.33,67.33,67.18,67.24,10800.0,64.3571,64.3571,64.2137,64.271,10800.0
2015-10-12 15:15:00,67.25,67.29,67.21,67.21,11784.0,64.2806,64.3188,64.2424,64.2424,11784.0
2015-10-12 15:20:00,67.22,67.26,67.18,67.18,12088.0,64.2519,64.2901,64.2137,64.2137,12088.0
2015-10-12 15:25:00,67.2,67.27,67.2,67.22,20964.0,64.2328,64.2997,64.2328,64.2519,20964.0
2015-10-12 15:30:00,67.22,67.23,67.18,67.23,15490.0,64.2519,64.2615,64.2137,64.2615,15490.0
2015-10-12 15:35:00,67.23,67.24,67.17,67.2,49240.0,64.2615,64.271,64.2041,64.2328,49240.0
2015-10-12 15:40:00,67.2,67.2,67.13,67.14,8664.0,64.2328,64.2328,64.1659,64.1754,8664.0
2015-10-12 15:45:00,67.14,67.14,67.08,67.13,25630.0,64.1754,64.1754,64.1181,64.1659,25630.0
2015-10-12 15:50:00,67.14,67.14,67.05,67.05,36808.0,64.1754,64.1754,64.0894,64.0894,36808.0
2015-10-12 15:55:00,67.04,67.06,66.84,66.85,178092.0,64.0799,64.099,63.8887,63.8983,178092.0
2015-10-13 09:30:00,66.63,66.89,66.6,66.89,19284.0,63.688,63.9365,63.6593,63.9365,19284.0
2015-10-13 09:35:00,66.77,67.17,66.77,67.17,11800.0,63.8218,64.2041,63.8218,64.2041,11800.0
2015-10-13 09:40:00,67.19,67.38,67.17,67.19,17350.0,64.2232,64.4049,64.2041,64.2232,17350.0
2015-10-13 09:45:00,67.13,67.14,66.88,66.88,14486.0,64.1659,64.1754,63.9269,63.9269,14486.0
2015-10-13 09:50:00,66.88,66.92,66.76,66.8,22820.0,63.9269,63.9652,63.8122,63.8505,22820.0
2015-10-13 09:55:00,66.83,66.91,66.76,66.83,47118.0,63.8791,63.9556,63.8122,63.8791,47118.0
2015-10-13 10:00:00,66.83,67.04,66.81,67.02,11590.0,63.8791,64.0799,63.86,64.0607,11590.0
2015-10-13 10:05:00,67.02,67.02,66.86,66.96,36566.0,64.0607,64.0607,63.9078,64.0034,36566.0
2015-10-13 10:10:00,66.99,67.05,66.86,66.95,9230.0,64.0321,64.0894,63.9078,63.9938,9230.0
2015-10-13 10:15:00,66.93,66.95,66.73,66.74,42700.0,63.9747,63.9938,63.7836,63.7931,42700.0
2015-10-13 10:20:00,66.74,66.77,66.66,66.69,24730.0,63.7931,63.8218,63.7166,63.7453,24730.0
2015-10-13 10:25:00,66.68,66.71,66.45,66.46,79642.0,63.7358,63.7644,63.5159,63.5255,79642.0
2015-10-13 10:30:00,66.48,66.55,66.35,66.39,39758.0,63.5446,63.6115,63.4203,63.4586,39758.0
2015-10-13 10:35:00,66.42,66.63,66.42,66.63,12600.0,63.4872,63.688,63.4872,63.688,12600.0
2015-10-13 10:40:00,66.63,66.64,66.51,66.59,14236.0,63.688,63.6975,63.5733,63.6497,14236.0
2015-10-13 10:45:00,66.55,66.57,66.32,66.32,26200.0,63.6115,63.6306,63.3917,63.3917,26200.0
2015-10-13 10:50:00,66.3,66.37,66.21,66.29,26560.0,63.3725,63.4394,63.2865,63.363,26560.0
2015-10-13 10:55:00,66.29,66.57,66.29,66.55,27420.0,63.363,63.6306,63.363,63.6115,27420.0
2015-10-13 11:00:00,66.54,66.55,66.42,66.48,20968.0,63.6019,63.6115,63.4872,63.5446,20968.0
2015-10-13 11:05:00,66.47,66.49,66.42,66.43,28770.0,63.535,63.5541,63.4872,63.4968,28770.0
2015-10-13 11:10:00,66.42,66.42,66.28,66.28,29994.0,63.4872,63.4872,63.3534,63.3534,29994.0
2015-10-13 11:15:00,66.25,66.29,66.14,66.16,35170.0,63.3247,63.363,63.2196,63.2387,35170.0
2015-10-13 11:20:00,66.17,66.17,65.89,65.92,33576.0,63.2483,63.2483,62.9806,63.0093,33576.0
2015-10-13 11:25:00,65.89,65.97,65.81,65.97,39420.0,62.9806,63.0571,62.9042,63.0571,39420.0
2015-10-13 11:30:00,65.97,66.03,65.94,65.94,14916.0,63.0571,63.1145,63.0284,63.0284,14916.0
2015-10-13 11:35:00,65.94,66.05,65.86,66.05,20752.0,63.0284,63.1336,62.952,63.1336,20752.0
2015-10-13 11:40:00,66.04,66.04,65.93,66.01,17582.0,63.124,63.124,63.0189,63.0953,17582.0
2015-10-13 11:45:00,66.01,66.03,65.9,65.95,21046.0,63.0953,63.1145,62.9902,63.038,21046.0
2015-10-13 11:50:00,65.95,65.95,65.74,65.78,34056.0,63.038,63.038,62.8373,62.8755,34056.0
2015-10-13 11:55:00,65.78,65.81,65.71,65.77,24460.0,62.8755,62.9042,62.8086,62.8659,24460.0
2015-10-13 12:00:00,65.77,65.77,65.69,65.7,19570.0,62.8659,62.8659,62.7895,62.799,19570.0
2015-10-13 12:05:00,65.7,65.81,65.66,65.76,16684.0,62.799,62.9042,62.7608,62.8564,16684.0
2015-10-13 12:10:00,65.73,65.8,65.69,65.79,9800.0,62.8277,62.8946,62.7895,62.8851,9800.0
2015-10-13 12:15:00,65.78,65.91,65.78,65.81,9794.0,62.8755,62.9998,62.8755,62.9042,9794.0
2015-10-13 12:20:00,65.82,65.82,65.72,65.78,15816.0,62.9137,62.9137,62.8181,62.8755,15816.0
2015-10-13 12:25:00,65.78,65.82,65.75,65.76,7424.0,62.8755,62.9137,62.8468,62.8564,7424.0
2015-10-13 12:30:00,65.74,65.79,65.73,65.79,7846.0,62.8373,62.8851,62.8277,62.8851,7846.0
2015-10-13 12:35:00,65.79,65.79,65.71,65.76,12552.0,62.8851,62.8851,62.8086,62.8564,12552.0
2015-10-13 12:40:00,65.75,65.76,65.7,65.72,11600.0,62.8468,62.8564,62.799,62.8181,11600.0
2015-10-13 12:45:00,65.72,65.74,65.66,65.7,10080.0,62.8181,62.8373,62.7608,62.799,10080.0
2015-10-13 12:50:00,65.71,65.74,65.67,65.67,12320.0,62.8086,62.8373,62.7704,62.7704,12320.0
2015-10-13 12:55:00,65.72,65.72,65.67,65.67,9460.0,62.8181,62.8181,62.7704,62.7704,9460.0
2015-10-13 13:00:00,65.67,65.71,65.61,65.63,16400.0,62.7704,62.8086,62.713,62.7321,16400.0
2015-10-13 13:05:00,65.63,65.63,65.54,65.54,10998.0,62.7321,62.7321,62.6461,62.6461,10998.0
2015-10-13 13:10:00,65.57,65.57,65.53,65.55,14800.0,62.6748,62.6748,62.6365,62.6557,14800.0
2015-10-13 13:15:00,65.55,65.56,65.53,65.55,19046.0,62.6557,62.6652,62.6365,62.6557,19046.0
2015-10-13 13:20:00,65.56,65.56,65.41,65.42,26832.0,62.6652,62.6652,62.5218,62.5314,26832.0
2015-10-13 13:25:00,65.42,65.45,65.38,65.39,11082.0,62.5314,62.5601,62.4932,62.5027,11082.0
2015-10-13 13:30:00,65.38,65.39,65.21,65.23,30500.0,62.4932,62.5027,62.3307,62.3498,30500.0
2015-10-13 13:35:00,65.23,65.25,65.12,65.21,28206.0,62.3498,62.3689,62.2446,62.3307,28206.0
2015-10-13 13:40:00,65.21,65.29,65.14,65.14,17100.0,62.3307,62.4071,62.2638,62.2638,17100.0
2015-10-13 13:45:00,65.14,65.31,65.11,65.29,37846.0,62.2638,62.4263,62.2351,62.4071,37846.0
2015-10-13 13:50:00,65.3,65.3,65.22,65.25,40094.0,62.4167,62.4167,62.3402,62.3689,40094.0
2015-10-13 13:55:00,65.25,65.25,65.23,65.25,33762.0,62.3689,62.3689,62.3498,62.3689,33762.0
2015-10-13 14:00:00,65.25,65.46,65.25,65.42,30502.0,62.3689,62.5696,62.3689,62.5314,30502.0
2015-10-13 14:05:00,65.44,65.44,65.36,65.41,29086.0,62.5505,62.5505,62.474,62.5218,29086.0
2015-10-13 14:10:00,65.38,65.43,65.35,65.35,26670.0,62.4932,62.541,62.4645,62.4645,26670.0
2015-10-13 14:15:00,65.34,65.36,65.29,65.29,20880.0,62.4549,62.474,62.4071,62.4071,20880.0
2015-10-13 14:20:00,65.33,65.33,65.23,65.23,19284.0,62.4454,62.4454,62.3498,62.3498,19284.0
2015-10-13 14:25:00,65.23,65.24,65.18,65.18,21600.0,62.3498,62.3593,62.302,62.302,21600.0
2015-10-13 14:30:00,65.21,65.21,65.12,65.12,25434.0,62.3307,62.3307,62.2446,62.2446,25434.0
2015-10-13 14:35:00,65.14,65.16,65.08,65.08,19388.0,62.2638,62.2829,62.2064,62.2064,19388.0
2015-10-13 14:40:00,65.08,65.08,64.94,64.97,58844.0,62.2064,62.2064,62.0726,62.1013,58844.0
2015-10-13 14:45:00,64.98,65.02,64.96,64.97,45322.0,62.1108,62.1491,62.0917,62.1013,45322.0
2015-10-13 14:50:00,64.97,64.98,64.94,64.97,27408.0,62.1013,62.1108,62.0726,62.1013,27408.0
2015-10-13 14:55:00,64.98,64.98,64.92,64.92,23252.0,62.1108,62.1108,62.0535,62.0535,23252.0
2015-10-13 15:00:00,64.93,64.94,64.9,64.92,38166.0,62.063,62.0726,62.0344,62.0535,38166.0
2015-10-13 15:05:00,64.91,64.94,64.9,64.92,37000.0,62.0439,62.0726,62.0344,62.0535,37000.0
2015-10-13 15:10:00,64.92,64.94,64.89,64.89,22960.0,62.0535,62.0726,62.0248,62.0248,22960.0
2015-10-13 15:15:00,64.89,64.91,64.81,64.81,47382.0,62.0248,62.0439,61.9483,61.9483,47382.0
2015-10-13 15:20:00,64.81,64.91,64.79,64.91,50862.0,61.9483,62.0439,61.9292,62.0439,50862.0
2015-10-13 15:25:00,64.91,64.94,64.81,64.93,35666.0,62.0439,62.0726,61.9483,62.063,35666.0
2015-10-13 15:30:00,64.92,64.94,64.89,64.92,65526.0,62.0535,62.0726,62.0248,62.0535,65526.0
2015-10-13 15:35:00,64.92,64.96,64.91,64.95,40796.0,62.0535,62.0917,62.0439,62.0821,40796.0
2015-10-13 15:40:00,64.95,64.96,64.7,64.72,55932.0,62.0821,62.0917,61.8432,61.8623,55932.0
2015-10-13 15:45:00,64.7,64.73,64.62,64.62,78064.0,61.8432,61.8719,61.7667,61.7667,78064.0
2015-10-13 15:50:00,64.62,64.81,64.61,64.81,75988.0,61.7667,61.9483,61.7572,61.9483,75988.0
2015-10-13 15:55:00,64.79,64.91,64.77,64.83,127274.0,61.9292,62.0439,61.9101,61.9674,127274.0
2015-10-14 09:30:00,65.0,65.45,64.76,64.8,92726.0,62.1299,62.5601,61.9005,61.9388,92726.0
2015-10-14 09:35:00,64.86,65.16,64.78,65.0,20330.0,61.9961,62.2829,61.9197,62.1299,20330.0
2015-10-14 09:40:00,65.05,65.31,65.03,65.31,15142.0,62.1777,62.4263,62.1586,62.4263,15142.0
2015-10-14 09:45:00,65.38,65.4,65.19,65.25,12870.0,62.4932,62.5123,62.3115,62.3689,12870.0
2015-10-14 09:50:00,65.2,65.29,65.11,65.17,24480.0,62.3211,62.4071,62.2351,62.2924,24480.0
2015-10-14 09:55:00,65.13,65.22,64.98,65.02,37368.0,62.2542,62.3402,62.1108,62.1491,37368.0
2015-10-14 10:00:00,65.03,65.08,65.01,65.07,24620.0,62.1586,62.2064,62.1395,62.1968,24620.0
2015-10-14 10:05:00,65.07,65.08,64.94,65.0,32626.0,62.1968,62.2064,62.0726,62.1299,32626.0
2015-10-14 10:10:00,65.0,65.0,64.86,64.92,45340.0,62.1299,62.1299,61.9961,62.0535,45340.0
2015-10-14 10:15:00,64.91,64.92,64.66,64.69,54284.0,62.0439,62.0535,61.805,61.8336,54284.0
2015-10-14 10:20:00,64.7,64.79,64.64,64.71,30598.0,61.8432,61.9292,61.7858,61.8527,30598.0
2015-10-14 10:25:00,64.71,64.81,64.69,64.72,26780.0,61.8527,61.9483,61.8336,61.8623,26780.0
2015-10-14 10:30:00,64.71,64.74,64.7,64.73,12230.0,61.8527,61.8814,61.8432,61.8719,12230.0
2015-10-14 10:35:00,64.73,64.76,64.63,64.63,18774.0,61.8719,61.9005,61.7763,61.7763,18774.0
2015-10-14 10:40:00,64.63,64.63,64.51,64.52,65100.0,61.7763,61.7763,61.6616,61.6711,65100.0
2015-10-14 10:45:00,64.52,64.59,64.51,64.59,33302.0,61.6711,61.738,61.6616,61.738,33302.0
2015-10-14 10:50:00,64.59,64.59,64.45,64.47,40630.0,61.738,61.738,61.6042,61.6233,40630.0
2015-10-14 10:55:00,64.45,64.47,64.34,64.47,31120.0,61.6042,61.6233,61.4991,61.6233,31120.0
2015-10-14 11:00:00,64.47,64.52,64.39,64.39,46530.0,61.6233,61.6711,61.5469,61.5469,46530.0
2015-10-14 11:05:00,64.42,64.42,64.15,64.26,64028.0,61.5755,61.5755,61.3175,61.4226,64028.0
2015-10-14 11:10:00,64.27,64.27,64.05,64.09,22504.0,61.4322,61.4322,61.2219,61.2601,22504.0
2015-10-14 11:15:00,64.1,64.3,64.03,64.06,40122.0,61.2697,61.4608,61.2028,61.2314,40122.0
2015-10-14 11:20:00,64.04,64.06,63.77,63.77,47998.0,61.2123,61.2314,60.9542,60.9542,47998.0
2015-10-14 11:25:00,63.78,63.82,63.71,63.73,55906.0,60.9638,61.002,60.8969,60.916,55906.0
2015-10-14 11:30:00,63.73,63.81,63.62,63.81,37394.0,60.916,60.9925,60.8109,60.9925,37394.0
2015-10-14 11:35:00,63.82,63.82,63.63,63.69,39870.0,61.002,61.002,60.8204,60.8778,39870.0
2015-10-14 11:40:00,63.69,63.72,63.61,63.69,34766.0,60.8778,60.9065,60.8013,60.8778,34766.0
2015-10-14 11:45:00,63.67,63.7,63.58,63.65,44998.0,60.8587,60.8873,60.7726,60.8395,44998.0
2015-10-14 11:50:00,63.65,63.69,63.55,63.6,44928.0,60.8395,60.8778,60.744,60.7918,44928.0
2015-10-14 11:55:00,63.61,63.63,63.53,63.59,23644.0,60.8013,60.8204,60.7248,60.7822,23644.0
2015-10-14 12:00:00,63.59,63.6,63.54,63.54,23416.0,60.7822,60.7918,60.7344,60.7344,23416.0
2015-10-14 12:05:00,63.58,63.63,63.52,63.59,11860.0,60.7726,60.8204,60.7153,60.7822,11860.0
2015-10-14 12:10:00,63.6,63.66,63.52,63.52,18888.0,60.7918,60.8491,60.7153,60.7153,18888.0
2015-10-14 12:15:00,63.58,63.83,63.55,63.8,42846.0,60.7726,61.0116,60.744,60.9829,42846.0
2015-10-14 12:20:00,63.77,64.0,63.77,64.0,16780.0,60.9542,61.1741,60.9542,61.1741,16780.0
2015-10-14 12:25:00,64.04,64.09,63.99,64.05,13006.0,61.2123,61.2601,61.1645,61.2219,13006.0
2015-10-14 12:30:00,64.05,64.07,63.88,63.9,22996.0,61.2219,61.241,61.0594,61.0785,22996.0
2015-10-14 12:35:00,63.88,63.92,63.79,63.79,16178.0,61.0594,61.0976,60.9734,60.9734,16178.0
2015-10-14 12:40:00,63.79,64.02,63.74,64.0,30692.0,60.9734,61.1932,60.9256,61.1741,30692.0
2015-10-14 12:45:00,64.03,64.03,63.98,64.03,31450.0,61.2028,61.2028,61.155,61.2028,31450.0
2015-10-14 12:50:00,64.0,64.26,63.99,64.26,25710.0,61.1741,61.4226,61.1645,61.4226,25710.0
2015-10-14 12:55:00,64.31,64.34,64.22,64.25,14444.0,61.4704,61.4991,61.3844,61.4131,14444.0
2015-10-14 13:00:00,64.25,64.26,64.11,64.11,30280.0,61.4131,61.4226,61.2792,61.2792,30280.0
2015-10-14 13:05:00,64.08,64.12,64.02,64.03,15448.0,61.2506,61.2888,61.1932,61.2028,15448.0
2015-10-14 13:10:00,64.03,64.04,63.93,64.02,35122.0,61.2028,61.2123,61.1072,61.1932,35122.0
2015-10-14 13:15:00,64.02,64.04,63.87,63.88,26708.0,61.1932,61.2123,61.0498,61.0594,26708.0
2015-10-14 13:20:00,63.9,63.93,63.78,63.83,27004.0,61.0785,61.1072,60.9638,61.0116,27004.0
2015-10-14 13:25:00,63.83,63.92,63.83,63.87,26000.0,61.0116,61.0976,61.0116,61.0498,26000.0
2015-10-14 13:30:00,63.84,63.86,63.75,63.8,28600.0,61.0212,61.0403,60.9351,60.9829,28600.0
2015-10-14 13:35:00,63.78,63.82,63.67,63.71,40824.0,60.9638,61.002,60.8587,60.8969,40824.0
2015-10-14 13:40:00,63.67,63.69,63.6,63.63,33432.0,60.8587,60.8778,60.7918,60.8204,33432.0
2015-10-14 13:45:00,63.63,63.71,63.61,63.63,19400.0,60.8204,60.8969,60.8013,60.8204,19400.0
2015-10-14 13:50:00,63.63,63.74,63.6,63.74,10560.0,60.8204,60.9256,60.7918,60.9256,10560.0
2015-10-14 13:55:00,63.7,63.74,63.63,63.72,18062.0,60.8873,60.9256,60.8204,60.9065,18062.0
2015-10-14 14:00:00,63.7,63.73,63.59,63.63,17668.0,60.8873,60.916,60.7822,60.8204,17668.0
2015-10-14 14:05:00,63.62,63.65,63.46,63.47,29570.0,60.8109,60.8395,60.6579,60.6675,29570.0
2015-10-14 14:10:00,63.51,63.52,63.45,63.5,12800.0,60.7057,60.7153,60.6484,60.6962,12800.0
2015-10-14 14:15:00,63.5,63.51,63.32,63.36,24924.0,60.6962,60.7057,60.5241,60.5624,24924.0
2015-10-14 14:20:00,63.38,63.44,63.33,63.33,17190.0,60.5815,60.6388,60.5337,60.5337,17190.0
2015-10-14 14:25:00,63.35,63.35,63.27,63.3,22338.0,60.5528,60.5528,60.4763,60.505,22338.0
2015-10-14 14:30:00,63.29,63.33,63.18,63.22,33100.0,60.4954,60.5337,60.3903,60.4285,33100.0
2015-10-14 14:35:00,63.22,63.3,63.19,63.29,18904.0,60.4285,60.505,60.3999,60.4954,18904.0
2015-10-14 14:40:00,63.29,63.33,63.21,63.24,24992.0,60.4954,60.5337,60.419,60.4477,24992.0
2015-10-14 14:45:00,63.22,63.25,63.15,63.22,36436.0,60.4285,60.4572,60.3616,60.4285,36436.0
2015-10-14 14:50:00,63.24,63.24,62.99,63.04,33858.0,60.4477,60.4477,60.2087,60.2565,33858.0
2015-10-14 14:55:00,63.07,63.16,62.96,63.13,39746.0,60.2852,60.3712,60.18,60.3425,39746.0
2015-10-14 15:00:00,63.13,63.22,63.06,63.16,42872.0,60.3425,60.4285,60.2756,60.3712,42872.0
2015-10-14 15:05:00,63.21,63.27,63.16,63.22,27000.0,60.419,60.4763,60.3712,60.4285,27000.0
2015-10-14 15:10:00,63.21,63.23,63.15,63.15,42266.0,60.419,60.4381,60.3616,60.3616,42266.0
2015-10-14 15:15:00,63.18,63.19,63.07,63.17,49712.0,60.3903,60.3999,60.2852,60.3807,49712.0
2015-10-14 15:20:00,63.17,63.18,62.99,63.1,89616.0,60.3807,60.3903,60.2087,60.3138,89616.0
2015-10-14 15:25:00,63.12,63.17,63.1,63.13,26720.0,60.3329,60.3807,60.3138,60.3425,26720.0
2015-10-14 15:30:00,63.13,63.25,63.1,63.24,85662.0,60.3425,60.4572,60.3138,60.4477,85662.0
2015-10-14 15:35:00,63.24,63.31,63.17,63.31,90892.0,60.4477,60.5146,60.3807,60.5146,90892.0
2015-10-14 15:40:00,63.31,63.45,63.29,63.4,66286.0,60.5146,60.6484,60.4954,60.6006,66286.0
2015-10-14 15:45:00,63.42,63.48,63.41,63.46,147252.0,60.6197,60.6771,60.6101,60.6579,147252.0
2015-10-14 15:50:00,63.46,63.5,63.43,63.49,113412.0,60.6579,60.6962,60.6293,60.6866,113412.0
2015-10-14 15:55:00,63.49,63.49,63.38,63.41,173040.0,60.6866,60.6866,60.5815,60.6101,173040.0
2015-10-15 09:30:00,63.81,63.85,63.34,63.34,25760.0,60.9925,61.0307,60.5432,60.5432,25760.0
2015-10-15 09:35:00,63.26,63.64,63.23,63.6,47628.0,60.4668,60.83,60.4381,60.7918,47628.0
2015-10-15 09:40:00,63.58,63.96,63.58,63.96,11940.0,60.7726,61.1359,60.7726,61.1359,11940.0
2015-10-15 09:45:00,63.92,64.06,63.8,63.83,7204.0,61.0976,61.2314,60.9829,61.0116,7204.0
2015-10-15 09:50:00,63.8,63.8,63.7,63.77,15400.0,60.9829,60.9829,60.8873,60.9542,15400.0
2015-10-15 09:55:00,63.77,63.77,63.6,63.69,14508.0,60.9542,60.9542,60.7918,60.8778,14508.0
2015-10-15 10:00:00,63.67,63.9,63.67,63.8,26908.0,60.8587,61.0785,60.8587,60.9829,26908.0
2015-10-15 10:05:00,63.8,63.95,63.79,63.95,21600.0,60.9829,61.1263,60.9734,61.1263,21600.0
2015-10-15 10:10:00,63.96,64.2,63.95,64.05,51030.0,61.1359,61.3653,61.1263,61.2219,51030.0
2015-10-15 10:15:00,64.05,64.07,63.9,63.93,27528.0,61.2219,61.241,61.0785,61.1072,27528.0
2015-10-15 10:20:00,63.96,63.99,63.83,63.85,34360.0,61.1359,61.1645,61.0116,61.0307,34360.0
2015-10-15 10:25:00,63.83,63.85,63.64,63.64,25560.0,61.0116,61.0307,60.83,60.83,25560.0
2015-10-15 10:30:00,63.64,63.77,63.58,63.76,25050.0,60.83,60.9542,60.7726,60.9447,25050.0
2015-10-15 10:35:00,63.77,63.81,63.72,63.81,54942.0,60.9542,60.9925,60.9065,60.9925,54942.0
2015-10-15 10:40:00,63.83,63.98,63.83,63.96,16214.0,61.0116,61.155,61.0116,61.1359,16214.0
2015-10-15 10:45:00,63.94,63.98,63.87,63.98,39402.0,61.1167,61.155,61.0498,61.155,39402.0
2015-10-15 10:50:00,63.95,64.0,63.85,63.9,23660.0,61.1263,61.1741,61.0307,61.0785,23660.0
2015-10-15 10:55:00,63.95,63.95,63.92,63.92,6400.0,61.1263,61.1263,61.0976,61.0976,6400.0
2015-10-15 11:00:00,63.92,64.07,63.86,64.07,42606.0,61.0976,61.241,61.0403,61.241,42606.0
2015-10-15 11:05:00,64.07,64.17,64.06,64.16,6556.0,61.241,61.3366,61.2314,61.327,6556.0
2015-10-15 11:10:00,64.14,64.31,64.14,64.3,13400.0,61.3079,61.4704,61.3079,61.4608,13400.0
2015-10-15 11:15:00,64.3,64.33,64.26,64.31,16714.0,61.4608,61.4895,61.4226,61.4704,16714.0
2015-10-15 11:20:00,64.31,64.32,64.23,64.32,14248.0,61.4704,61.48,61.3939,61.48,14248.0
2015-10-15 11:25:00,64.32,64.41,64.32,64.41,19632.0,61.48,61.566,61.48,61.566,19632.0
2015-10-15 11:30:00,64.42,64.46,64.36,64.36,42070.0,61.5755,61.6138,61.5182,61.5182,42070.0
2015-10-15 11:35:00,64.35,64.47,64.34,64.36,25316.0,61.5086,61.6233,61.4991,61.5182,25316.0
2015-10-15 11:40:00,64.36,64.36,64.2,64.2,6516.0,61.5182,61.5182,61.3653,61.3653,6516.0
2015-10-15 11:45:00,64.2,64.26,64.14,64.14,7870.0,61.3653,61.4226,61.3079,61.3079,7870.0
2015-10-15 11:50:00,64.14,64.16,64.07,64.14,4854.0,61.3079,61.327,61.241,61.3079,4854.0
2015-10-15 11:55:00,64.11,64.14,64.06,64.14,7802.0,61.2792,61.3079,61.2314,61.3079,7802.0
2015-10-15 12:00:00,64.15,64.28,64.15,64.27,6200.0,61.3175,61.4417,61.3175,61.4322,6200.0
2015-10-15 12:05:00,64.27,64.27,64.17,64.17,6402.0,61.4322,61.4322,61.3366,61.3366,6402.0
2015-10-15 12:10:00,64.17,64.24,64.15,64.22,7040.0,61.3366,61.4035,61.3175,61.3844,7040.0
2015-10-15 12:15:00,64.21,64.24,64.19,64.22,8000.0,61.3748,61.4035,61.3557,61.3844,8000.0
2015-10-15 12:20:00,64.23,64.28,64.23,64.25,4200.0,61.3939,61.4417,61.3939,61.4131,4200.0
2015-10-15 12:25:00,64.24,64.26,64.22,64.23,6662.0,61.4035,61.4226,61.3844,61.3939,6662.0
2015-10-15 12:30:00,64.21,64.23,64.21,64.21,600.0,61.3748,61.3939,61.3748,61.3748,600.0
2015-10-15 12:35:00,64.22,64.26,64.22,64.22,7520.0,61.3844,61.4226,61.3844,61.3844,7520.0
2015-10-15 12:40:00,64.23,64.24,64.16,64.23,11024.0,61.3939,61.4035,61.327,61.3939,11024.0
2015-10-15 12:45:00,64.22,64.22,64.15,64.15,3542.0,61.3844,61.3844,61.3175,61.3175,3542.0
2015-10-15 12:50:00,64.17,64.17,64.08,64.09,2834.0,61.3366,61.3366,61.2506,61.2601,2834.0
2015-10-15 12:55:00,64.11,64.13,64.08,64.08,6800.0,61.2792,61.2984,61.2506,61.2506,6800.0
2015-10-15 13:00:00,64.07,64.24,64.06,64.24,7888.0,61.241,61.4035,61.2314,61.4035,7888.0
2015-10-15 13:05:00,64.26,64.36,64.26,64.33,11666.0,61.4226,61.5182,61.4226,61.4895,11666.0
2015-10-15 13:10:00,64.36,64.36,64.28,64.28,9740.0,61.5182,61.5182,61.4417,61.4417,9740.0
2015-10-15 13:15:00,64.28,64.36,64.28,64.35,10000.0,61.4417,61.5182,61.4417,61.5086,10000.0
2015-10-15 13:20:00,64.33,64.39,64.33,64.39,10780.0,61.4895,61.5469,61.4895,61.5469,10780.0
2015-10-15 13:25:00,64.39,64.45,64.37,64.37,25464.0,61.5469,61.6042,61.5278,61.5278,25464.0
2015-10-15 13:30:00,64.36,64.36,64.31,64.32,15600.0,61.5182,61.5182,61.4704,61.48,15600.0
2015-10-15 13:35:00,64.32,64.33,64.26,64.33,17502.0,61.48,61.4895,61.4226,61.4895,17502.0
2015-10-15 13:40:00,64.33,64.36,64.29,64.34,9000.0,61.4895,61.5182,61.4513,61.4991,9000.0
2015-10-15 13:45:00,64.35,64.44,64.35,64.44,10000.0,61.5086,61.5947,61.5086,61.5947,10000.0
2015-10-15 13:50:00,64.42,64.55,64.42,64.55,10528.0,61.5755,61.6998,61.5755,61.6998,10528.0
2015-10-15 13:55:00,64.55,64.65,64.54,64.64,23078.0,61.6998,61.7954,61.6903,61.7858,23078.0
2015-10-15 14:00:00,64.64,64.68,64.63,64.64,12400.0,61.7858,61.8241,61.7763,61.7858,12400.0
2015-10-15 14:05:00,64.67,64.69,64.58,64.58,8596.0,61.8145,61.8336,61.7285,61.7285,8596.0
2015-10-15 14:10:00,64.57,64.69,64.57,64.69,14600.0,61.7189,61.8336,61.7189,61.8336,14600.0
2015-10-15 14:15:00,64.72,64.72,64.67,64.68,13510.0,61.8623,61.8623,61.8145,61.8241,13510.0
2015-10-15 14:20:00,64.67,64.7,64.64,64.64,9432.0,61.8145,61.8432,61.7858,61.7858,9432.0
2015-10-15 14:25:00,64.67,64.67,64.61,64.65,35658.0,61.8145,61.8145,61.7572,61.7954,35658.0
2015-10-15 14:30:00,64.67,64.71,64.66,64.71,11538.0,61.8145,61.8527,61.805,61.8527,11538.0
2015-10-15 14:35:00,64.7,64.75,64.68,64.75,12100.0,61.8432,61.891,61.8241,61.891,12100.0
2015-10-15 14:40:00,64.77,64.81,64.74,64.8,10468.0,61.9101,61.9483,61.8814,61.9388,10468.0
2015-10-15 14:45:00,64.8,64.81,64.73,64.73,29000.0,61.9388,61.9483,61.8719,61.8719,29000.0
2015-10-15 14:50:00,64.76,64.76,64.67,64.72,24142.0,61.9005,61.9005,61.8145,61.8623,24142.0
2015-10-15 14:55:00,64.72,64.82,64.71,64.82,23676.0,61.8623,61.9579,61.8527,61.9579,23676.0
2015-10-15 15:00:00,64.8,64.93,64.8,64.89,27098.0,61.9388,62.063,61.9388,62.0248,27098.0
2015-10-15 15:05:00,64.89,64.89,64.72,64.72,27116.0,62.0248,62.0248,61.8623,61.8623,27116.0
2015-10-15 15:10:00,64.74,64.75,64.66,64.72,20536.0,61.8814,61.891,61.805,61.8623,20536.0
2015-10-15 15:15:00,64.72,64.76,64.67,64.75,31182.0,61.8623,61.9005,61.8145,61.891,31182.0
2015-10-15 15:20:00,64.77,64.86,64.74,64.8,17602.0,61.9101,61.9961,61.8814,61.9388,17602.0
2015-10-15 15:25:00,64.82,64.84,64.8,64.81,16076.0,61.9579,61.977,61.9388,61.9483,16076.0
2015-10-15 15:30:00,64.8,64.81,64.72,64.72,24436.0,61.9388,61.9483,61.8623,61.8623,24436.0
2015-10-15 15:35:00,64.73,64.73,64.62,64.63,34302.0,61.8719,61.8719,61.7667,61.7763,34302.0
2015-10-15 15:40:00,64.64,64.64,64.57,64.64,38668.0,61.7858,61.7858,61.7189,61.7858,38668.0
2015-10-15 15:45:00,64.64,64.76,64.63,64.71,57186.0,61.7858,61.9005,61.7763,61.8527,57186.0
2015-10-15 15:50:00,64.72,64.84,64.72,64.84,48108.0,61.8623,61.977,61.8623,61.977,48108.0
2015-10-15 15:55:00,64.84,64.88,64.7,64.88,190774.0,61.977,62.0152,61.8432,62.0152,190774.0
2015-10-16 09:30:00,64.87,65.15,64.82,65.01,23972.0,62.0057,62.2733,61.9579,62.1395,23972.0
2015-10-16 09:35:00,65.11,65.25,64.92,65.04,15012.0,62.2351,62.3689,62.0535,62.1682,15012.0
2015-10-16 09:40:00,65.13,65.46,65.06,65.24,29320.0,62.2542,62.5696,62.1873,62.3593,29320.0
2015-10-16 09:45:00,65.22,65.22,65.03,65.03,2200.0,62.3402,62.3402,62.1586,62.1586,2200.0
2015-10-16 09:50:00,65.0,65.1,64.93,65.05,5656.0,62.1299,62.2255,62.063,62.1777,5656.0
2015-10-16 09:55:00,65.05,65.17,65.05,65.17,1800.0,62.1777,62.2924,62.1777,62.2924,1800.0
2015-10-16 10:00:00,65.09,65.16,65.06,65.1,18100.0,62.216,62.2829,62.1873,62.2255,18100.0
2015-10-16 10:05:00,65.11,65.11,65.05,65.05,1562.0,62.2351,62.2351,62.1777,62.1777,1562.0
2015-10-16 10:10:00,65.1,65.27,65.07,65.27,9768.0,62.2255,62.388,62.1968,62.388,9768.0
2015-10-16 10:15:00,65.31,65.36,65.25,65.25,15364.0,62.4263,62.474,62.3689,62.3689,15364.0
2015-10-16 10:20:00,65.31,65.33,65.14,65.17,6500.0,62.4263,62.4454,62.2638,62.2924,6500.0
2015-10-16 10:25:00,65.14,65.17,65.14,65.17,3200.0,62.2638,62.2924,62.2638,62.2924,3200.0
2015-10-16 10:30:00,65.18,65.18,64.99,65.03,6000.0,62.302,62.302,62.1204,62.1586,6000.0
2015-10-16 10:35:00,65.01,65.08,65.01,65.05,5800.0,62.1395,62.2064,62.1395,62.1777,5800.0
2015-10-16 10:40:00,65.05,65.13,65.04,65.04,6800.0,62.1777,62.2542,62.1682,62.1682,6800.0
2015-10-16 10:45:00,64.99,65.08,64.99,65.03,9984.0,62.1204,62.2064,62.1204,62.1586,9984.0
2015-10-16 10:50:00,65.02,65.05,64.94,64.99,6600.0,62.1491,62.1777,62.0726,62.1204,6600.0
2015-10-16 10:55:00,65.02,65.07,64.97,64.99,6898.0,62.1491,62.1968,62.1013,62.1204,6898.0
2015-10-16 11:00:00,64.95,65.1,64.95,65.1,6400.0,62.0821,62.2255,62.0821,62.2255,6400.0
2015-10-16 11:05:00,65.1,65.18,65.03,65.13,6108.0,62.2255,62.302,62.1586,62.2542,6108.0
2015-10-16 11:10:00,65.16,65.22,65.13,65.13,4220.0,62.2829,62.3402,62.2542,62.2542,4220.0
2015-10-16 11:15:00,65.16,65.17,65.11,65.17,3600.0,62.2829,62.2924,62.2351,62.2924,3600.0
2015-10-16 11:20:00,65.17,65.23,65.16,65.22,5000.0,62.2924,62.3498,62.2829,62.3402,5000.0
2015-10-16 11:25:00,65.21,65.25,65.18,65.19,7600.0,62.3307,62.3689,62.302,62.3115,7600.0
2015-10-16 11:30:00,65.17,65.26,65.17,65.25,2800.0,62.2924,62.3785,62.2924,62.3689,2800.0
2015-10-16 11:35:00,65.26,65.26,65.16,65.18,5500.0,62.3785,62.3785,62.2829,62.302,5500.0
2015-10-16 11:40:00,65.17,65.26,65.17,65.26,3800.0,62.2924,62.3785,62.2924,62.3785,3800.0
2015-10-16 11:45:00,65.28,65.28,65.23,65.27,5800.0,62.3976,62.3976,62.3498,62.388,5800.0
2015-10-16 11:50:00,65.27,65.39,65.27,65.39,3800.0,62.388,62.5027,62.388,62.5027,3800.0
2015-10-16 11:55:00,65.42,65.42,65.31,65.33,12464.0,62.5314,62.5314,62.4263,62.4454,12464.0
2015-10-16 12:00:00,65.3,65.36,65.3,65.3,1818.0,62.4167,62.474,62.4167,62.4167,1818.0
2015-10-16 12:05:00,65.31,65.35,65.29,65.31,8400.0,62.4263,62.4645,62.4071,62.4263,8400.0
2015-10-16 12:10:00,65.33,65.33,65.2,65.21,6000.0,62.4454,62.4454,62.3211,62.3307,6000.0
2015-10-16 12:15:00,65.22,65.25,65.14,65.25,5000.0,62.3402,62.3689,62.2638,62.3689,5000.0
2015-10-16 12:20:00,65.25,65.27,65.21,65.25,6008.0,62.3689,62.388,62.3307,62.3689,6008.0
2015-10-16 12:25:00,65.26,65.31,65.25,65.25,4856.0,62.3785,62.4263,62.3689,62.3689,4856.0
2015-10-16 12:30:00,65.23,65.29,65.21,65.21,9000.0,62.3498,62.4071,62.3307,62.3307,9000.0
2015-10-16 12:35:00,65.2,65.26,65.17,65.24,12600.0,62.3211,62.3785,62.2924,62.3593,12600.0
2015-10-16 12:40:00,65.23,65.24,65.13,65.17,14804.0,62.3498,62.3593,62.2542,62.2924,14804.0
2015-10-16 12:45:00,65.17,65.32,65.14,65.3,21030.0,62.2924,62.4358,62.2638,62.4167,21030.0
2015-10-16 12:50:00,65.3,65.3,65.22,65.23,4960.0,62.4167,62.4167,62.3402,62.3498,4960.0
2015-10-16 12:55:00,65.26,65.33,65.16,65.16,15700.0,62.3785,62.4454,62.2829,62.2829,15700.0
2015-10-16 13:00:00,65.16,65.23,65.16,65.22,8500.0,62.2829,62.3498,62.2829,62.3402,8500.0
2015-10-16 13:05:00,65.27,65.28,65.19,65.25,22444.0,62.388,62.3976,62.3115,62.3689,22444.0
2015-10-16 13:10:00,65.24,65.39,65.24,65.32,19700.0,62.3593,62.5027,62.3593,62.4358,19700.0
2015-10-16 13:15:00,65.31,65.44,65.31,65.43,7740.0,62.4263,62.5505,62.4263,62.541,7740.0
2015-10-16 13:20:00,65.39,65.42,65.31,65.35,14414.0,62.5027,62.5314,62.4263,62.4645,14414.0
2015-10-16 13:25:00,65.28,65.28,65.2,65.25,12670.0,62.3976,62.3976,62.3211,62.3689,12670.0
2015-10-16 13:30:00,65.25,65.3,65.23,65.23,8508.0,62.3689,62.4167,62.3498,62.3498,8508.0
2015-10-16 13:35:00,65.26,65.3,65.23,65.25,11136.0,62.3785,62.4167,62.3498,62.3689,11136.0
2015-10-16 13:40:00,65.25,65.25,65.05,65.05,19878.0,62.3689,62.3689,62.1777,62.1777,19878.0
2015-10-16 13:45:00,65.05,65.05,64.99,64.99,10200.0,62.1777,62.1777,62.1204,62.1204,10200.0
2015-10-16 13:50:00,65.0,65.04,65.0,65.01,4746.0,62.1299,62.1682,62.1299,62.1395,4746.0
2015-10-16 13:55:00,64.99,65.01,64.88,64.91,12800.0,62.1204,62.1395,62.0152,62.0439,12800.0
2015-10-16 14:00:00,64.95,65.01,64.9,65.01,9750.0,62.0821,62.1395,62.0344,62.1395,9750.0
2015-10-16 14:05:00,64.96,65.09,64.96,65.06,18436.0,62.0917,62.216,62.0917,62.1873,18436.0
2015-10-16 14:10:00,65.06,65.1,65.0,65.04,11074.0,62.1873,62.2255,62.1299,62.1682,11074.0
2015-10-16 14:15:00,65.07,65.08,65.03,65.04,8568.0,62.1968,62.2064,62.1586,62.1682,8568.0
2015-10-16 14:20:00,65.03,65.08,65.01,65.08,10346.0,62.1586,62.2064,62.1395,62.2064,10346.0
2015-10-16 14:25:00,65.1,65.2,65.07,65.2,9524.0,62.2255,62.3211,62.1968,62.3211,9524.0
2015-10-16 14:30:00,65.2,65.22,65.16,65.19,6200.0,62.3211,62.3402,62.2829,62.3115,6200.0
2015-10-16 14:35:00,65.2,65.43,65.2,65.39,11650.0,62.3211,62.541,62.3211,62.5027,11650.0
2015-10-16 14:40:00,65.39,65.45,65.36,65.45,8442.0,62.5027,62.5601,62.474,62.5601,8442.0
2015-10-16 14:45:00,65.5,65.51,65.42,65.43,17738.0,62.6079,62.6174,62.5314,62.541,17738.0
2015-10-16 14:50:00,65.39,65.45,65.38,65.38,6000.0,62.5027,62.5601,62.4932,62.4932,6000.0
2015-10-16 14:55:00,65.38,65.5,65.38,65.45,12300.0,62.4932,62.6079,62.4932,62.5601,12300.0
2015-10-16 15:00:00,65.47,65.51,65.47,65.5,4394.0,62.5792,62.6174,62.5792,62.6079,4394.0
2015-10-16 15:05:00,65.51,65.51,65.35,65.38,43584.0,62.6174,62.6174,62.4645,62.4932,43584.0
2015-10-16 15:10:00,65.38,65.41,65.36,65.41,15420.0,62.4932,62.5218,62.474,62.5218,15420.0
2015-10-16 15:15:00,65.38,65.41,65.32,65.34,15552.0,62.4932,62.5218,62.4358,62.4549,15552.0
2015-10-16 15:20:00,65.37,65.38,65.31,65.33,21738.0,62.4836,62.4932,62.4263,62.4454,21738.0
2015-10-16 15:25:00,65.33,65.39,65.33,65.34,22400.0,62.4454,62.5027,62.4454,62.4549,22400.0
2015-10-16 15:30:00,65.38,65.42,65.35,65.35,11600.0,62.4932,62.5314,62.4645,62.4645,11600.0
2015-10-16 15:35:00,65.33,65.38,65.29,65.36,17910.0,62.4454,62.4932,62.4071,62.474,17910.0
2015-10-16 15:40:00,65.36,65.45,65.36,65.44,19800.0,62.474,62.5601,62.474,62.5505,19800.0
2015-10-16 15:45:00,65.44,65.46,65.41,65.42,28380.0,62.5505,62.5696,62.5218,62.5314,28380.0
2015-10-16 15:50:00,65.41,65.44,65.38,65.41,22592.0,62.5218,62.5505,62.4932,62.5218,22592.0
2015-10-16 15:55:00,65.41,65.49,65.39,65.45,47654.0,62.5218,62.5983,62.5027,62.5601,47654.0
2015-10-19 09:30:00,65.22,65.45,65.03,65.44,14702.0,62.3402,62.5601,62.1586,62.5505,14702.0
2015-10-19 09:35:00,65.53,65.58,65.44,65.58,57600.0,62.6365,62.6843,62.5505,62.6843,57600.0
2015-10-19 09:40:00,65.59,65.83,65.57,65.8,12242.0,62.6939,62.9233,62.6748,62.8946,12242.0
2015-10-19 09:45:00,65.74,65.76,65.64,65.68,15800.0,62.8373,62.8564,62.7417,62.7799,15800.0
2015-10-19 09:50:00,65.6,66.01,65.6,66.01,9400.0,62.7034,63.0953,62.7034,63.0953,9400.0
2015-10-19 09:55:00,66.03,66.03,65.94,65.97,10200.0,63.1145,63.1145,63.0284,63.0571,10200.0
2015-10-19 10:00:00,65.94,66.0,65.86,66.0,13002.0,63.0284,63.0858,62.952,63.0858,13002.0
2015-10-19 10:05:00,66.02,66.03,65.88,65.96,20442.0,63.1049,63.1145,62.9711,63.0476,20442.0
2015-10-19 10:10:00,65.96,66.07,65.85,66.07,39272.0,63.0476,63.1527,62.9424,63.1527,39272.0
2015-10-19 10:15:00,66.07,66.08,65.98,65.99,12214.0,63.1527,63.1623,63.0667,63.0762,12214.0
2015-10-19 10:20:00,66.01,66.08,65.86,66.03,55944.0,63.0953,63.1623,62.952,63.1145,55944.0
2015-10-19 10:25:00,66.01,66.24,65.97,66.17,31502.0,63.0953,63.3152,63.0571,63.2483,31502.0
2015-10-19 10:30:00,66.2,66.24,65.95,65.95,57788.0,63.277,63.3152,63.038,63.038,57788.0
2015-10-19 10:35:00,65.95,66.15,65.94,66.15,10560.0,63.038,63.2292,63.0284,63.2292,10560.0
2015-10-19 10:40:00,66.15,66.43,66.14,66.42,12242.0,63.2292,63.4968,63.2196,63.4872,12242.0
2015-10-19 10:45:00,66.42,66.73,66.42,66.7,40636.0,63.4872,63.7836,63.4872,63.7549,40636.0
2015-10-19 10:50:00,66.72,66.73,66.33,66.33,27602.0,63.774,63.7836,63.4012,63.4012,27602.0
2015-10-19 10:55:00,66.3,66.62,66.26,66.62,14212.0,63.3725,63.6784,63.3343,63.6784,14212.0
2015-10-19 11:00:00,66.62,66.69,66.33,66.33,20688.0,63.6784,63.7453,63.4012,63.4012,20688.0
2015-10-19 11:05:00,66.37,66.55,66.37,66.5,17480.0,63.4394,63.6115,63.4394,63.5637,17480.0
2015-10-19 11:10:00,66.54,66.58,66.42,66.53,16792.0,63.6019,63.6402,63.4872,63.5924,16792.0
2015-10-19 11:15:00,66.58,66.68,66.55,66.55,14680.0,63.6402,63.7358,63.6115,63.6115,14680.0
2015-10-19 11:20:00,66.57,66.57,66.41,66.52,15000.0,63.6306,63.6306,63.4777,63.5828,15000.0
2015-10-19 11:25:00,66.51,66.58,66.44,66.53,13832.0,63.5733,63.6402,63.5064,63.5924,13832.0
2015-10-19 11:30:00,66.56,66.67,66.51,66.54,15762.0,63.6211,63.7262,63.5733,63.6019,15762.0
2015-10-19 11:35:00,66.53,66.66,66.53,66.64,12582.0,63.5924,63.7166,63.5924,63.6975,12582.0
2015-10-19 11:40:00,66.63,66.66,66.57,66.57,10426.0,63.688,63.7166,63.6306,63.6306,10426.0
2015-10-19 11:45:00,66.59,66.62,66.41,66.43,18162.0,63.6497,63.6784,63.4777,63.4968,18162.0
2015-10-19 11:50:00,66.46,66.5,66.36,66.49,26314.0,63.5255,63.5637,63.4299,63.5541,26314.0
2015-10-19 11:55:00,66.48,66.48,66.39,66.46,8520.0,63.5446,63.5446,63.4586,63.5255,8520.0
2015-10-19 12:00:00,66.5,66.53,66.36,66.39,13180.0,63.5637,63.5924,63.4299,63.4586,13180.0
2015-10-19 12:05:00,66.39,66.46,66.38,66.38,14214.0,63.4586,63.5255,63.449,63.449,14214.0
2015-10-19 12:10:00,66.36,66.47,66.36,66.38,19398.0,63.4299,63.535,63.4299,63.449,19398.0
2015-10-19 12:15:00,66.38,66.44,66.23,66.26,15800.0,63.449,63.5064,63.3056,63.3343,15800.0
2015-10-19 12:20:00,66.26,66.39,66.2,66.31,18220.0,63.3343,63.4586,63.277,63.3821,18220.0
2015-10-19 12:25:00,66.33,66.39,66.24,66.39,9800.0,63.4012,63.4586,63.3152,63.4586,9800.0
2015-10-19 12:30:00,66.39,66.41,66.27,66.39,22670.0,63.4586,63.4777,63.3439,63.4586,22670.0
2015-10-19 12:35:00,66.39,66.5,66.39,66.42,20664.0,63.4586,63.5637,63.4586,63.4872,20664.0
2015-10-19 12:40:00,66.47,66.55,66.47,66.55,25300.0,63.535,63.6115,63.535,63.6115,25300.0
2015-10-19 12:45:00,66.52,66.55,66.52,66.54,9960.0,63.5828,63.6115,63.5828,63.6019,9960.0
2015-10-19 12:50:00,66.55,66.62,66.48,66.48,21070.0,63.6115,63.6784,63.5446,63.5446,21070.0
2015-10-19 12:55:00,66.48,66.5,66.41,66.46,16288.0,63.5446,63.5637,63.4777,63.5255,16288.0
2015-10-19 13:00:00,66.46,66.5,66.36,66.39,15302.0,63.5255,63.5637,63.4299,63.4586,15302.0
2015-10-19 13:05:00,66.38,66.48,66.36,66.44,19478.0,63.449,63.5446,63.4299,63.5064,19478.0
2015-10-19 13:10:00,66.45,66.47,66.4,66.4,16698.0,63.5159,63.535,63.4681,63.4681,16698.0
2015-10-19 13:15:00,66.42,66.42,66.34,66.36,16400.0,63.4872,63.4872,63.4108,63.4299,16400.0
2015-10-19 13:20:00,66.33,66.42,66.32,66.38,24364.0,63.4012,63.4872,63.3917,63.449,24364.0
2015-10-19 13:25:00,66.39,66.41,66.32,66.32,15364.0,63.4586,63.4777,63.3917,63.3917,15364.0
2015-10-19 13:30:00,66.32,66.35,66.25,66.25,12992.0,63.3917,63.4203,63.3247,63.3247,12992.0
2015-10-19 13:35:00,66.28,66.28,66.16,66.18,12042.0,63.3534,63.3534,63.2387,63.2578,12042.0
2015-10-19 13:40:00,66.19,66.3,66.19,66.28,18738.0,63.2674,63.3725,63.2674,63.3534,18738.0
2015-10-19 13:45:00,66.28,66.31,66.24,66.29,23560.0,63.3534,63.3821,63.3152,63.363,23560.0
2015-10-19 13:50:00,66.29,66.4,66.29,66.35,9870.0,63.363,63.4681,63.363,63.4203,9870.0
2015-10-19 13:55:00,66.34,66.36,66.31,66.33,23876.0,63.4108,63.4299,63.3821,63.4012,23876.0
2015-10-19 14:00:00,66.34,66.35,66.28,66.29,28288.0,63.4108,63.4203,63.3534,63.363,28288.0
2015-10-19 14:05:00,66.31,66.31,66.26,66.29,17026.0,63.3821,63.3821,63.3343,63.363,17026.0
2015-10-19 14:10:00,66.29,66.32,66.26,66.32,14492.0,63.363,63.3917,63.3343,63.3917,14492.0
2015-10-19 14:15:00,66.33,66.34,66.28,66.32,16200.0,63.4012,63.4108,63.3534,63.3917,16200.0
2015-10-19 14:20:00,66.32,66.33,66.27,66.32,20972.0,63.3917,63.4012,63.3439,63.3917,20972.0
2015-10-19 14:25:00,66.31,66.32,66.22,66.24,23608.0,63.3821,63.3917,63.2961,63.3152,23608.0
2015-10-19 14:30:00,66.22,66.31,66.22,66.28,20166.0,63.2961,63.3821,63.2961,63.3534,20166.0
2015-10-19 14:35:00,66.28,66.33,66.28,66.32,26372.0,63.3534,63.4012,63.3534,63.3917,26372.0
2015-10-19 14:40:00,66.31,66.33,66.24,66.26,38220.0,63.3821,63.4012,63.3152,63.3343,38220.0
2015-10-19 14:45:00,66.26,66.33,66.26,66.31,12022.0,63.3343,63.4012,63.3343,63.3821,12022.0
2015-10-19 14:50:00,66.3,66.36,66.29,66.3,22646.0,63.3725,63.4299,63.363,63.3725,22646.0
2015-10-19 14:55:00,66.31,66.35,66.25,66.31,35494.0,63.3821,63.4203,63.3247,63.3821,35494.0
2015-10-19 15:00:00,66.27,66.39,66.27,66.35,32244.0,63.3439,63.4586,63.3439,63.4203,32244.0
2015-10-19 15:05:00,66.35,66.36,66.28,66.3,25036.0,63.4203,63.4299,63.3534,63.3725,25036.0
2015-10-19 15:10:00,66.3,66.3,66.25,66.3,26258.0,63.3725,63.3725,63.3247,63.3725,26258.0
2015-10-19 15:15:00,66.31,66.36,66.31,66.34,27464.0,63.3821,63.4299,63.3821,63.4108,27464.0
2015-10-19 15:20:00,66.35,66.42,66.35,66.42,39136.0,63.4203,63.4872,63.4203,63.4872,39136.0
2015-10-19 15:25:00,66.45,66.5,66.44,66.49,37456.0,63.5159,63.5637,63.5064,63.5541,37456.0
2015-10-19 15:30:00,66.48,66.5,66.45,66.47,29508.0,63.5446,63.5637,63.5159,63.535,29508.0
2015-10-19 15:35:00,66.47,66.5,66.46,66.48,44960.0,63.535,63.5637,63.5255,63.5446,44960.0
2015-10-19 15:40:00,66.48,66.5,66.44,66.5,28600.0,63.5446,63.5637,63.5064,63.5637,28600.0
2015-10-19 15:45:00,66.5,66.51,66.48,66.5,63800.0,63.5637,63.5733,63.5446,63.5637,63800.0
2015-10-19 15:50:00,66.5,66.51,66.49,66.5,74602.0,63.5637,63.5733,63.5541,63.5637,74602.0
2015-10-19 15:55:00,66.5,66.67,66.5,66.61,91620.0,63.5637,63.7262,63.5637,63.6688,91620.0
2015-10-20 09:30:00,66.47,66.7,66.4,66.69,22862.0,63.535,63.7549,63.4681,63.7453,22862.0
2015-10-20 09:35:00,66.69,66.69,66.14,66.25,7212.0,63.7453,63.7453,63.2196,63.3247,7212.0
2015-10-20 09:40:00,66.25,66.33,66.16,66.27,8650.0,63.3247,63.4012,63.2387,63.3439,8650.0
2015-10-20 09:45:00,66.17,66.39,66.14,66.36,10100.0,63.2483,63.4586,63.2196,63.4299,10100.0
2015-10-20 09:50:00,66.4,66.56,66.39,66.4,10600.0,63.4681,63.6211,63.4586,63.4681,10600.0
2015-10-20 09:55:00,66.45,66.48,66.38,66.42,12078.0,63.5159,63.5446,63.449,63.4872,12078.0
2015-10-20 10:00:00,66.33,66.37,66.29,66.37,4800.0,63.4012,63.4394,63.363,63.4394,4800.0
2015-10-20 10:05:00,66.38,66.45,66.31,66.45,9898.0,63.449,63.5159,63.3821,63.5159,9898.0
2015-10-20 10:10:00,66.45,66.49,66.42,66.45,7800.0,63.5159,63.5541,63.4872,63.5159,7800.0
2015-10-20 10:15:00,66.48,66.5,66.4,66.41,9100.0,63.5446,63.5637,63.4681,63.4777,9100.0
2015-10-20 10:20:00,66.46,66.5,66.33,66.36,23164.0,63.5255,63.5637,63.4012,63.4299,23164.0
2015-10-20 10:25:00,66.34,66.36,66.13,66.13,15020.0,63.4108,63.4299,63.21,63.21,15020.0
2015-10-20 10:30:00,66.14,66.2,66.08,66.2,17620.0,63.2196,63.277,63.1623,63.277,17620.0
2015-10-20 10:35:00,66.22,66.23,66.08,66.08,22790.0,63.2961,63.3056,63.1623,63.1623,22790.0
2015-10-20 10:40:00,66.08,66.1,66.01,66.03,19460.0,63.1623,63.1814,63.0953,63.1145,19460.0
2015-10-20 10:45:00,66.03,66.14,66.03,66.14,8500.0,63.1145,63.2196,63.1145,63.2196,8500.0
2015-10-20 10:50:00,66.14,66.24,66.06,66.1,23672.0,63.2196,63.3152,63.1431,63.1814,23672.0
2015-10-20 10:55:00,66.05,66.13,66.05,66.09,11420.0,63.1336,63.21,63.1336,63.1718,11420.0
2015-10-20 11:00:00,66.12,66.12,65.97,66.0,18100.0,63.2005,63.2005,63.0571,63.0858,18100.0
2015-10-20 11:05:00,65.94,66.05,65.88,66.05,17000.0,63.0284,63.1336,62.9711,63.1336,17000.0
2015-10-20 11:10:00,66.07,66.08,66.0,66.03,5800.0,63.1527,63.1623,63.0858,63.1145,5800.0
2015-10-20 11:15:00,66.03,66.14,66.01,66.1,12800.0,63.1145,63.2196,63.0953,63.1814,12800.0
2015-10-20 11:20:00,66.07,66.11,66.02,66.11,30408.0,63.1527,63.1909,63.1049,63.1909,30408.0
2015-10-20 11:25:00,66.14,66.19,66.03,66.07,13600.0,63.2196,63.2674,63.1145,63.1527,13600.0
2015-10-20 11:30:00,66.07,66.07,65.85,65.85,7800.0,63.1527,63.1527,62.9424,62.9424,7800.0
2015-10-20 11:35:00,65.85,65.94,65.8,65.94,18400.0,62.9424,63.0284,62.8946,63.0284,18400.0
2015-10-20 11:40:00,65.94,65.95,65.85,65.91,8000.0,63.0284,63.038,62.9424,62.9998,8000.0
2015-10-20 11:45:00,65.88,65.89,65.82,65.82,10000.0,62.9711,62.9806,62.9137,62.9137,10000.0
2015-10-20 11:50:00,65.83,65.9,65.81,65.85,13160.0,62.9233,62.9902,62.9042,62.9424,13160.0
2015-10-20 11:55:00,65.82,65.88,65.78,65.87,9600.0,62.9137,62.9711,62.8755,62.9615,9600.0
2015-10-20 12:00:00,65.87,65.89,65.74,65.76,23626.0,62.9615,62.9806,62.8373,62.8564,23626.0
2015-10-20 12:05:00,65.81,65.82,65.75,65.75,9768.0,62.9042,62.9137,62.8468,62.8468,9768.0
2015-10-20 12:10:00,65.75,65.8,65.58,65.58,21400.0,62.8468,62.8946,62.6843,62.6843,21400.0
2015-10-20 12:15:00,65.58,65.63,65.51,65.51,21324.0,62.6843,62.7321,62.6174,62.6174,21324.0
2015-10-20 12:20:00,65.48,65.52,65.34,65.47,18860.0,62.5887,62.627,62.4549,62.5792,18860.0
2015-10-20 12:25:00,65.49,65.49,65.23,65.23,40894.0,62.5983,62.5983,62.3498,62.3498,40894.0
2015-10-20 12:30:00,65.23,65.32,65.13,65.3,22160.0,62.3498,62.4358,62.2542,62.4167,22160.0
2015-10-20 12:35:00,65.28,65.32,65.16,65.21,33900.0,62.3976,62.4358,62.2829,62.3307,33900.0
2015-10-20 12:40:00,65.21,65.23,65.19,65.19,7600.0,62.3307,62.3498,62.3115,62.3115,7600.0
2015-10-20 12:45:00,65.2,65.31,65.2,65.25,10420.0,62.3211,62.4263,62.3211,62.3689,10420.0
2015-10-20 12:50:00,65.22,65.36,65.21,65.3,11506.0,62.3402,62.474,62.3307,62.4167,11506.0
2015-10-20 12:55:00,65.29,65.45,65.29,65.42,23256.0,62.4071,62.5601,62.4071,62.5314,23256.0
2015-10-20 13:00:00,65.47,65.47,65.33,65.38,34854.0,62.5792,62.5792,62.4454,62.4932,34854.0
2015-10-20 13:05:00,65.35,65.36,65.3,65.3,5896.0,62.4645,62.474,62.4167,62.4167,5896.0
2015-10-20 13:10:00,65.3,65.41,65.28,65.34,19500.0,62.4167,62.5218,62.3976,62.4549,19500.0
2015-10-20 13:15:00,65.36,65.52,65.36,65.42,69028.0,62.474,62.627,62.474,62.5314,69028.0
2015-10-20 13:20:00,65.4,65.48,65.34,65.48,23572.0,62.5123,62.5887,62.4549,62.5887,23572.0
2015-10-20 13:25:00,65.48,65.5,65.41,65.49,14400.0,62.5887,62.6079,62.5218,62.5983,14400.0
2015-10-20 13:30:00,65.49,65.5,65.32,65.35,24160.0,62.5983,62.6079,62.4358,62.4645,24160.0
2015-10-20 13:35:00,65.38,65.49,65.33,65.41,22946.0,62.4932,62.5983,62.4454,62.5218,22946.0
2015-10-20 13:40:00,65.45,65.5,65.36,65.45,16660.0,62.5601,62.6079,62.474,62.5601,16660.0
2015-10-20 13:45:00,65.41,65.44,65.29,65.42,12400.0,62.5218,62.5505,62.4071,62.5314,12400.0
2015-10-20 13:50:00,65.42,65.44,65.39,65.4,8470.0,62.5314,62.5505,62.5027,62.5123,8470.0
2015-10-20 13:55:00,65.4,65.4,65.36,65.36,7158.0,62.5123,62.5123,62.474,62.474,7158.0
2015-10-20 14:00:00,65.36,65.39,65.27,65.31,20374.0,62.474,62.5027,62.388,62.4263,20374.0
2015-10-20 14:05:00,65.31,65.46,65.3,65.39,27200.0,62.4263,62.5696,62.4167,62.5027,27200.0
2015-10-20 14:10:00,65.4,65.46,65.36,65.46,7188.0,62.5123,62.5696,62.474,62.5696,7188.0
2015-10-20 14:15:00,65.46,65.51,65.38,65.47,23278.0,62.5696,62.6174,62.4932,62.5792,23278.0
2015-10-20 14:20:00,65.44,65.54,65.4,65.42,22194.0,62.5505,62.6461,62.5123,62.5314,22194.0
2015-10-20 14:25:00,65.46,65.46,65.38,65.39,19016.0,62.5696,62.5696,62.4932,62.5027,19016.0
2015-10-20 14:30:00,65.41,65.41,65.34,65.36,27188.0,62.5218,62.5218,62.4549,62.474,27188.0
2015-10-20 14:35:00,65.35,65.4,65.3,65.36,75472.0,62.4645,62.5123,62.4167,62.474,75472.0
2015-10-20 14:40:00,65.38,65.4,65.32,65.39,26930.0,62.4932,62.5123,62.4358,62.5027,26930.0
2015-10-20 14:45:00,65.37,65.4,65.33,65.36,32000.0,62.4836,62.5123,62.4454,62.474,32000.0
2015-10-20 14:50:00,65.37,65.47,65.36,65.46,32828.0,62.4836,62.5792,62.474,62.5696,32828.0
2015-10-20 14:55:00,65.49,65.58,65.42,65.58,39582.0,62.5983,62.6843,62.5314,62.6843,39582.0
2015-10-20 15:00:00,65.61,65.84,65.61,65.78,58438.0,62.713,62.9328,62.713,62.8755,58438.0
2015-10-20 15:05:00,65.74,65.82,65.74,65.76,43904.0,62.8373,62.9137,62.8373,62.8564,43904.0
2015-10-20 15:10:00,65.79,65.8,65.72,65.72,37786.0,62.8851,62.8946,62.8181,62.8181,37786.0
2015-10-20 15:15:00,65.75,65.75,65.58,65.63,15338.0,62.8468,62.8468,62.6843,62.7321,15338.0
2015-10-20 15:20:00,65.6,65.64,65.56,65.63,23060.0,62.7034,62.7417,62.6652,62.7321,23060.0
2015-10-20 15:25:00,65.61,65.64,65.48,65.48,27232.0,62.713,62.7417,62.5887,62.5887,27232.0
2015-10-20 15:30:00,65.49,65.54,65.25,65.42,43832.0,62.5983,62.6461,62.3689,62.5314,43832.0
2015-10-20 15:35:00,65.42,65.5,65.39,65.45,46202.0,62.5314,62.6079,62.5027,62.5601,46202.0
2015-10-20 15:40:00,65.43,65.5,65.41,65.45,55938.0,62.541,62.6079,62.5218,62.5601,55938.0
2015-10-20 15:45:00,65.45,65.46,65.32,65.32,42172.0,62.5601,62.5696,62.4358,62.4358,42172.0
2015-10-20 15:50:00,65.32,65.34,65.23,65.33,67404.0,62.4358,62.4549,62.3498,62.4454,67404.0
2015-10-20 15:55:00,65.33,65.42,65.29,65.42,95670.0,62.4454,62.5314,62.4071,62.5314,95670.0
2015-10-21 09:30:00,65.92,66.31,65.64,65.64,36016.0,63.0093,63.3821,62.7417,62.7417,36016.0
2015-10-21 09:35:00,65.57,65.94,65.57,65.94,7072.0,62.6748,63.0284,62.6748,63.0284,7072.0
2015-10-21 09:40:00,65.94,66.27,65.9,66.27,12750.0,63.0284,63.3439,62.9902,63.3439,12750.0
2015-10-21 09:45:00,66.26,66.3,66.08,66.18,18002.0,63.3343,63.3725,63.1623,63.2578,18002.0
2015-10-21 09:50:00,66.16,66.18,65.92,66.03,12534.0,63.2387,63.2578,63.0093,63.1145,12534.0
2015-10-21 09:55:00,66.03,66.06,66.03,66.06,6870.0,63.1145,63.1431,63.1145,63.1431,6870.0
2015-10-21 10:00:00,66.04,66.06,65.76,65.83,17474.0,63.124,63.1431,62.8564,62.9233,17474.0
2015-10-21 10:05:00,65.8,65.81,65.66,65.74,8000.0,62.8946,62.9042,62.7608,62.8373,8000.0
2015-10-21 10:10:00,65.72,65.75,65.67,65.67,5800.0,62.8181,62.8468,62.7704,62.7704,5800.0
2015-10-21 10:15:00,65.65,65.65,65.42,65.43,20400.0,62.7512,62.7512,62.5314,62.541,20400.0
2015-10-21 10:20:00,65.42,65.46,65.2,65.25,20158.0,62.5314,62.5696,62.3211,62.3689,20158.0
2015-10-21 10:25:00,65.21,65.27,65.12,65.26,13080.0,62.3307,62.388,62.2446,62.3785,13080.0
2015-10-21 10:30:00,65.21,65.28,65.16,65.22,5400.0,62.3307,62.3976,62.2829,62.3402,5400.0
2015-10-21 10:35:00,65.22,65.32,65.14,65.26,12800.0,62.3402,62.4358,62.2638,62.3785,12800.0
2015-10-21 10:40:00,65.27,65.28,65.21,65.25,9600.0,62.388,62.3976,62.3307,62.3689,9600.0
2015-10-21 10:45:00,65.27,65.29,65.22,65.22,4800.0,62.388,62.4071,62.3402,62.3402,4800.0
2015-10-21 10:50:00,65.16,65.26,65.1,65.26,38790.0,62.2829,62.3785,62.2255,62.3785,38790.0
2015-10-21 10:55:00,65.28,65.35,65.27,65.27,5800.0,62.3976,62.4645,62.388,62.388,5800.0
2015-10-21 11:00:00,65.28,65.41,65.28,65.33,11600.0,62.3976,62.5218,62.3976,62.4454,11600.0
2015-10-21 11:05:00,65.33,65.34,65.19,65.19,9400.0,62.4454,62.4549,62.3115,62.3115,9400.0
2015-10-21 11:10:00,65.17,65.19,65.12,65.17,10200.0,62.2924,62.3115,62.2446,62.2924,10200.0
2015-10-21 11:15:00,65.17,65.36,65.17,65.28,10200.0,62.2924,62.474,62.2924,62.3976,10200.0
2015-10-21 11:20:00,65.25,65.48,65.2,65.48,14924.0,62.3689,62.5887,62.3211,62.5887,14924.0
2015-10-21 11:25:00,65.49,65.56,65.49,65.53,8162.0,62.5983,62.6652,62.5983,62.6365,8162.0
2015-10-21 11:30:00,65.51,65.65,65.49,65.65,7600.0,62.6174,62.7512,62.5983,62.7512,7600.0
2015-10-21 11:35:00,65.66,65.69,65.53,65.69,10600.0,62.7608,62.7895,62.6365,62.7895,10600.0
2015-10-21 11:40:00,65.69,65.75,65.57,65.62,12500.0,62.7895,62.8468,62.6748,62.7226,12500.0
2015-10-21 11:45:00,65.64,65.68,65.57,65.57,5200.0,62.7417,62.7799,62.6748,62.6748,5200.0
2015-10-21 11:50:00,65.61,65.7,65.61,65.61,11800.0,62.713,62.799,62.713,62.713,11800.0
2015-10-21 11:55:00,65.58,65.67,65.55,65.67,20360.0,62.6843,62.7704,62.6557,62.7704,20360.0
2015-10-21 12:00:00,65.67,65.67,65.55,65.56,17400.0,62.7704,62.7704,62.6557,62.6652,17400.0
2015-10-21 12:05:00,65.58,65.64,65.56,65.63,8268.0,62.6843,62.7417,62.6652,62.7321,8268.0
2015-10-21 12:10:00,65.61,65.71,65.49,65.71,18300.0,62.713,62.8086,62.5983,62.8086,18300.0
2015-10-21 12:15:00,65.67,65.82,65.64,65.73,25076.0,62.7704,62.9137,62.7417,62.8277,25076.0
2015-10-21 12:20:00,65.72,65.96,65.71,65.96,35446.0,62.8181,63.0476,62.8086,63.0476,35446.0
2015-10-21 12:25:00,65.92,65.98,65.86,65.98,16810.0,63.0093,63.0667,62.952,63.0667,16810.0
2015-10-21 12:30:00,65.99,66.1,65.94,66.1,13696.0,63.0762,63.1814,63.0284,63.1814,13696.0
2015-10-21 12:35:00,66.05,66.12,65.94,66.0,17220.0,63.1336,63.2005,63.0284,63.0858,17220.0
2015-10-21 12:40:00,66.0,66.05,66.0,66.0,5800.0,63.0858,63.1336,63.0858,63.0858,5800.0
2015-10-21 12:45:00,66.04,66.08,66.01,66.02,14814.0,63.124,63.1623,63.0953,63.1049,14814.0
2015-10-21 12:50:00,66.05,66.05,65.85,65.94,13986.0,63.1336,63.1336,62.9424,63.0284,13986.0
2015-10-21 12:55:00,65.97,65.98,65.87,65.92,5000.0,63.0571,63.0667,62.9615,63.0093,5000.0
2015-10-21 13:00:00,65.88,65.88,65.74,65.76,21020.0,62.9711,62.9711,62.8373,62.8564,21020.0
2015-10-21 13:05:00,65.76,65.86,65.7,65.86,19310.0,62.8564,62.952,62.799,62.952,19310.0
2015-10-21 13:10:00,65.85,65.86,65.73,65.73,5168.0,62.9424,62.952,62.8277,62.8277,5168.0
2015-10-21 13:15:00,65.79,65.79,65.51,65.51,13204.0,62.8851,62.8851,62.6174,62.6174,13204.0
2015-10-21 13:20:00,65.5,65.6,65.48,65.58,10140.0,62.6079,62.7034,62.5887,62.6843,10140.0
2015-10-21 13:25:00,65.53,65.54,65.24,65.26,16944.0,62.6365,62.6461,62.3593,62.3785,16944.0
2015-10-21 13:30:00,65.25,65.29,65.19,65.28,22530.0,62.3689,62.4071,62.3115,62.3976,22530.0
2015-10-21 13:35:00,65.27,65.28,65.14,65.14,12620.0,62.388,62.3976,62.2638,62.2638,12620.0
2015-10-21 13:40:00,65.16,65.26,65.12,65.21,46968.0,62.2829,62.3785,62.2446,62.3307,46968.0
2015-10-21 13:45:00,65.21,65.23,65.02,65.02,25600.0,62.3307,62.3498,62.1491,62.1491,25600.0
2015-10-21 13:50:00,65.03,65.13,65.01,65.01,28560.0,62.1586,62.2542,62.1395,62.1395,28560.0
2015-10-21 13:55:00,65.01,65.06,64.92,64.94,26260.0,62.1395,62.1873,62.0535,62.0726,26260.0
2015-10-21 14:00:00,64.95,65.01,64.86,65.01,39820.0,62.0821,62.1395,61.9961,62.1395,39820.0
2015-10-21 14:05:00,65.02,65.04,64.85,65.0,107092.0,62.1491,62.1682,61.9866,62.1299,107092.0
2015-10-21 14:10:00,65.0,65.03,64.85,64.85,42638.0,62.1299,62.1586,61.9866,61.9866,42638.0
2015-10-21 14:15:00,64.88,65.03,64.86,65.03,23018.0,62.0152,62.1586,61.9961,62.1586,23018.0
2015-10-21 14:20:00,65.04,65.04,64.81,64.81,112240.0,62.1682,62.1682,61.9483,61.9483,112240.0
2015-10-21 14:25:00,64.85,65.02,64.83,65.01,26920.0,61.9866,62.1491,61.9674,62.1395,26920.0
2015-10-21 14:30:00,65.01,65.06,64.92,65.02,41882.0,62.1395,62.1873,62.0535,62.1491,41882.0
2015-10-21 14:35:00,65.01,65.17,64.99,65.17,28942.0,62.1395,62.2924,62.1204,62.2924,28942.0
2015-10-21 14:40:00,65.17,65.31,65.17,65.22,32652.0,62.2924,62.4263,62.2924,62.3402,32652.0
2015-10-21 14:45:00,65.23,65.23,65.11,65.17,12368.0,62.3498,62.3498,62.2351,62.2924,12368.0
2015-10-21 14:50:00,65.23,65.31,65.19,65.29,5370.0,62.3498,62.4263,62.3115,62.4071,5370.0
2015-10-21 14:55:00,65.29,65.3,65.21,65.25,17000.0,62.4071,62.4167,62.3307,62.3689,17000.0
2015-10-21 15:00:00,65.29,65.36,65.27,65.33,24768.0,62.4071,62.474,62.388,62.4454,24768.0
2015-10-21 15:05:00,65.35,65.39,65.23,65.39,44324.0,62.4645,62.5027,62.3498,62.5027,44324.0
2015-10-21 15:10:00,65.4,65.49,65.36,65.39,40300.0,62.5123,62.5983,62.474,62.5027,40300.0
2015-10-21 15:15:00,65.38,65.41,65.31,65.32,27800.0,62.4932,62.5218,62.4263,62.4358,27800.0
2015-10-21 15:20:00,65.35,65.45,65.34,65.39,28800.0,62.4645,62.5601,62.4549,62.5027,28800.0
2015-10-21 15:25:00,65.41,65.49,65.41,65.48,17708.0,62.5218,62.5983,62.5218,62.5887,17708.0
2015-10-21 15:30:00,65.46,65.55,65.39,65.53,21538.0,62.5696,62.6557,62.5027,62.6365,21538.0
2015-10-21 15:35:00,65.56,65.62,65.52,65.58,44468.0,62.6652,62.7226,62.627,62.6843,44468.0
2015-10-21 15:40:00,65.59,65.59,65.48,65.49,23602.0,62.6939,62.6939,62.5887,62.5983,23602.0
2015-10-21 15:45:00,65.48,65.54,65.42,65.49,29924.0,62.5887,62.6461,62.5314,62.5983,29924.0
2015-10-21 15:50:00,65.5,65.5,65.4,65.41,27458.0,62.6079,62.6079,62.5123,62.5218,27458.0
2015-10-21 15:55:00,65.41,65.63,65.4,65.63,173946.0,62.5218,62.7321,62.5123,62.7321,173946.0
2015-10-22 09:30:00,65.82,66.0,65.75,65.78,11434.0,62.9137,63.0858,62.8468,62.8755,11434.0
2015-10-22 09:35:00,65.74,65.98,65.58,65.98,15760.0,62.8373,63.0667,62.6843,63.0667,15760.0
2015-10-22 09:40:00,66.1,66.16,65.96,66.08,38400.0,63.1814,63.2387,63.0476,63.1623,38400.0
2015-10-22 09:45:00,66.08,66.42,66.04,66.42,17412.0,63.1623,63.4872,63.124,63.4872,17412.0
2015-10-22 09:50:00,66.42,66.73,66.42,66.62,26762.0,63.4872,63.7836,63.4872,63.6784,26762.0
2015-10-22 09:55:00,66.67,66.77,66.61,66.64,13634.0,63.7262,63.8218,63.6688,63.6975,13634.0
2015-10-22 10:00:00,66.66,66.8,66.61,66.7,31000.0,63.7166,63.8505,63.6688,63.7549,31000.0
2015-10-22 10:05:00,66.69,66.73,66.48,66.48,22774.0,63.7453,63.7836,63.5446,63.5446,22774.0
2015-10-22 10:10:00,66.49,66.67,66.46,66.62,21538.0,63.5541,63.7262,63.5255,63.6784,21538.0
2015-10-22 10:15:00,66.62,66.63,66.46,66.53,17410.0,63.6784,63.688,63.5255,63.5924,17410.0
2015-10-22 10:20:00,66.58,66.59,66.36,66.42,24250.0,63.6402,63.6497,63.4299,63.4872,24250.0
2015-10-22 10:25:00,66.42,66.47,66.1,66.11,25760.0,63.4872,63.535,63.1814,63.1909,25760.0
2015-10-22 10:30:00,66.11,66.22,66.07,66.16,28246.0,63.1909,63.2961,63.1527,63.2387,28246.0
2015-10-22 10:35:00,66.21,66.3,66.21,66.25,26470.0,63.2865,63.3725,63.2865,63.3247,26470.0
2015-10-22 10:40:00,66.28,66.3,66.15,66.26,20902.0,63.3534,63.3725,63.2292,63.3343,20902.0
2015-10-22 10:45:00,66.33,66.53,66.33,66.53,14510.0,63.4012,63.5924,63.4012,63.5924,14510.0
2015-10-22 10:50:00,66.53,66.53,66.42,66.48,8290.0,63.5924,63.5924,63.4872,63.5446,8290.0
2015-10-22 10:55:00,66.45,66.67,66.45,66.67,15320.0,63.5159,63.7262,63.5159,63.7262,15320.0
2015-10-22 11:00:00,66.68,66.68,66.53,66.62,16740.0,63.7358,63.7358,63.5924,63.6784,16740.0
2015-10-22 11:05:00,66.65,66.71,66.62,66.71,13672.0,63.7071,63.7644,63.6784,63.7644,13672.0
2015-10-22 11:10:00,66.66,66.68,66.55,66.57,13618.0,63.7166,63.7358,63.6115,63.6306,13618.0
2015-10-22 11:15:00,66.54,66.61,66.51,66.52,11932.0,63.6019,63.6688,63.5733,63.5828,11932.0
2015-10-22 11:20:00,66.56,66.61,66.53,66.61,14586.0,63.6211,63.6688,63.5924,63.6688,14586.0
2015-10-22 11:25:00,66.61,66.78,66.61,66.72,62918.0,63.6688,63.8313,63.6688,63.774,62918.0
2015-10-22 11:30:00,66.72,66.81,66.66,66.74,14052.0,63.774,63.86,63.7166,63.7931,14052.0
2015-10-22 11:35:00,66.74,66.74,66.61,66.64,17370.0,63.7931,63.7931,63.6688,63.6975,17370.0
2015-10-22 11:40:00,66.56,66.64,66.56,66.56,12858.0,63.6211,63.6975,63.6211,63.6211,12858.0
2015-10-22 11:45:00,66.53,66.67,66.51,66.61,14700.0,63.5924,63.7262,63.5733,63.6688,14700.0
2015-10-22 11:50:00,66.65,66.86,66.65,66.83,28506.0,63.7071,63.9078,63.7071,63.8791,28506.0
2015-10-22 11:55:00,66.82,66.82,66.67,66.67,8200.0,63.8696,63.8696,63.7262,63.7262,8200.0
2015-10-22 12:00:00,66.64,66.8,66.64,66.8,9992.0,63.6975,63.8505,63.6975,63.8505,9992.0
2015-10-22 12:05:00,66.79,66.89,66.79,66.89,9300.0,63.8409,63.9365,63.8409,63.9365,9300.0
2015-10-22 12:10:00,66.89,66.99,66.89,66.9,50872.0,63.9365,64.0321,63.9365,63.946,50872.0
2015-10-22 12:15:00,66.9,66.92,66.85,66.92,15500.0,63.946,63.9652,63.8983,63.9652,15500.0
2015-10-22 12:20:00,66.94,67.02,66.93,66.95,15626.0,63.9843,64.0607,63.9747,63.9938,15626.0
2015-10-22 12:25:00,66.96,67.0,66.88,66.98,7000.0,64.0034,64.0416,63.9269,64.0225,7000.0
2015-10-22 12:30:00,67.0,67.0,66.92,66.95,19600.0,64.0416,64.0416,63.9652,63.9938,19600.0
2015-10-22 12:35:00,66.94,66.99,66.83,66.87,16576.0,63.9843,64.0321,63.8791,63.9174,16576.0
2015-10-22 12:40:00,66.88,66.88,66.79,66.83,14008.0,63.9269,63.9269,63.8409,63.8791,14008.0
2015-10-22 12:45:00,66.84,67.0,66.83,66.96,10554.0,63.8887,64.0416,63.8791,64.0034,10554.0
2015-10-22 12:50:00,66.92,66.92,66.85,66.86,12488.0,63.9652,63.9652,63.8983,63.9078,12488.0
2015-10-22 12:55:00,66.9,66.92,66.81,66.87,35470.0,63.946,63.9652,63.86,63.9174,35470.0
2015-10-22 13:00:00,66.86,66.89,66.82,66.89,16210.0,63.9078,63.9365,63.8696,63.9365,16210.0
2015-10-22 13:05:00,66.93,66.95,66.89,66.9,10920.0,63.9747,63.9938,63.9365,63.946,10920.0
2015-10-22 13:10:00,66.89,66.9,66.76,66.86,12400.0,63.9365,63.946,63.8122,63.9078,12400.0
2015-10-22 13:15:00,66.89,66.94,66.77,66.77,20040.0,63.9365,63.9843,63.8218,63.8218,20040.0
2015-10-22 13:20:00,66.75,66.82,66.74,66.74,3478.0,63.8027,63.8696,63.7931,63.7931,3478.0
2015-10-22 13:25:00,66.78,66.8,66.68,66.68,17200.0,63.8313,63.8505,63.7358,63.7358,17200.0
2015-10-22 13:30:00,66.67,66.71,66.61,66.61,8870.0,63.7262,63.7644,63.6688,63.6688,8870.0
2015-10-22 13:35:00,66.61,66.64,66.55,66.55,9258.0,63.6688,63.6975,63.6115,63.6115,9258.0
2015-10-22 13:40:00,66.55,66.55,66.4,66.4,15800.0,63.6115,63.6115,63.4681,63.4681,15800.0
2015-10-22 13:45:00,66.42,66.48,66.41,66.42,18824.0,63.4872,63.5446,63.4777,63.4872,18824.0
2015-10-22 13:50:00,66.42,66.42,66.32,66.32,15270.0,63.4872,63.4872,63.3917,63.3917,15270.0
2015-10-22 13:55:00,66.35,66.46,66.32,66.41,36870.0,63.4203,63.5255,63.3917,63.4777,36870.0
2015-10-22 14:00:00,66.39,66.46,66.38,66.42,28102.0,63.4586,63.5255,63.449,63.4872,28102.0
2015-10-22 14:05:00,66.42,66.48,66.3,66.36,23600.0,63.4872,63.5446,63.3725,63.4299,23600.0
2015-10-22 14:10:00,66.36,66.5,66.35,66.39,30478.0,63.4299,63.5637,63.4203,63.4586,30478.0
2015-10-22 14:15:00,66.39,66.46,66.34,66.46,19810.0,63.4586,63.5255,63.4108,63.5255,19810.0
2015-10-22 14:20:00,66.47,66.57,66.43,66.52,15428.0,63.535,63.6306,63.4968,63.5828,15428.0
2015-10-22 14:25:00,66.55,66.58,66.51,66.56,10686.0,63.6115,63.6402,63.5733,63.6211,10686.0
2015-10-22 14:30:00,66.55,66.58,66.42,66.42,16014.0,63.6115,63.6402,63.4872,63.4872,16014.0
2015-10-22 14:35:00,66.43,66.51,66.37,66.51,10444.0,63.4968,63.5733,63.4394,63.5733,10444.0
2015-10-22 14:40:00,66.5,66.53,66.49,66.5,11766.0,63.5637,63.5924,63.5541,63.5637,11766.0
2015-10-22 14:45:00,66.52,66.61,66.51,66.58,13468.0,63.5828,63.6688,63.5733,63.6402,13468.0
2015-10-22 14:50:00,66.58,66.69,66.58,66.62,21476.0,63.6402,63.7453,63.6402,63.6784,21476.0
2015-10-22 14:55:00,66.61,66.66,66.59,66.6,12492.0,63.6688,63.7166,63.6497,63.6593,12492.0
2015-10-22 15:00:00,66.64,66.64,66.54,66.6,12400.0,63.6975,63.6975,63.6019,63.6593,12400.0
2015-10-22 15:05:00,66.61,66.63,66.57,66.58,15120.0,63.6688,63.688,63.6306,63.6402,15120.0
2015-10-22 15:10:00,66.57,66.67,66.55,66.66,24754.0,63.6306,63.7262,63.6115,63.7166,24754.0
2015-10-22 15:15:00,66.66,66.7,66.64,66.66,14936.0,63.7166,63.7549,63.6975,63.7166,14936.0
2015-10-22 15:20:00,66.65,66.67,66.61,66.67,23120.0,63.7071,63.7262,63.6688,63.7262,23120.0
2015-10-22 15:25:00,66.67,66.82,66.67,66.79,17516.0,63.7262,63.8696,63.7262,63.8409,17516.0
2015-10-22 15:30:00,66.77,66.77,66.63,66.63,88568.0,63.8218,63.8218,63.688,63.688,88568.0
2015-10-22 15:35:00,66.64,66.64,66.52,66.63,41114.0,63.6975,63.6975,63.5828,63.688,41114.0
2015-10-22 15:40:00,66.6,66.65,66.58,66.65,40024.0,63.6593,63.7071,63.6402,63.7071,40024.0
2015-10-22 15:45:00,66.67,66.78,66.63,66.67,26920.0,63.7262,63.8313,63.688,63.7262,26920.0
2015-10-22 15:50:00,66.65,66.67,66.62,66.63,37354.0,63.7071,63.7262,63.6784,63.688,37354.0
2015-10-22 15:55:00,66.61,66.83,66.61,66.82,125632.0,63.6688,63.8791,63.6688,63.8696,125632.0
2015-10-23 09:30:00,67.42,67.42,66.82,67.07,21268.0,64.4431,64.4431,63.8696,64.1085,21268.0
2015-10-23 09:35:00,67.15,67.49,66.96,66.96,16330.0,64.185,64.51,64.0034,64.0034,16330.0
2015-10-23 09:40:00,67.1,67.3,66.93,67.13,67542.0,64.1372,64.3284,63.9747,64.1659,67542.0
2015-10-23 09:45:00,67.12,67.16,66.95,67.14,14500.0,64.1563,64.1946,63.9938,64.1754,14500.0
2015-10-23 09:50:00,67.14,67.33,67.12,67.33,12520.0,64.1754,64.3571,64.1563,64.3571,12520.0
2015-10-23 09:55:00,67.33,67.38,67.31,67.31,7400.0,64.3571,64.4049,64.3379,64.3379,7400.0
2015-10-23 10:00:00,67.3,67.35,67.06,67.16,23152.0,64.3284,64.3762,64.099,64.1946,23152.0
2015-10-23 10:05:00,67.15,67.23,67.11,67.22,8740.0,64.185,64.2615,64.1468,64.2519,8740.0
2015-10-23 10:10:00,67.22,67.25,66.92,66.93,57944.0,64.2519,64.2806,63.9652,63.9747,57944.0
2015-10-23 10:15:00,66.92,67.06,66.86,66.99,30626.0,63.9652,64.099,63.9078,64.0321,30626.0
2015-10-23 10:20:00,67.0,67.0,66.89,66.93,4000.0,64.0416,64.0416,63.9365,63.9747,4000.0
2015-10-23 10:25:00,66.89,66.92,66.69,66.69,7800.0,63.9365,63.9652,63.7453,63.7453,7800.0
2015-10-23 10:30:00,66.68,66.8,66.67,66.8,4000.0,63.7358,63.8505,63.7262,63.8505,4000.0
2015-10-23 10:35:00,66.81,66.81,66.73,66.74,5000.0,63.86,63.86,63.7836,63.7931,5000.0
2015-10-23 10:40:00,66.73,66.86,66.69,66.75,9800.0,63.7836,63.9078,63.7453,63.8027,9800.0
2015-10-23 10:45:00,66.73,66.73,66.49,66.59,12480.0,63.7836,63.7836,63.5541,63.6497,12480.0
2015-10-23 10:50:00,66.52,66.55,66.37,66.37,7640.0,63.5828,63.6115,63.4394,63.4394,7640.0
2015-10-23 10:55:00,66.36,66.52,66.33,66.52,11378.0,63.4299,63.5828,63.4012,63.5828,11378.0
2015-10-23 11:00:00,66.52,66.62,66.52,66.59,5600.0,63.5828,63.6784,63.5828,63.6497,5600.0
2015-10-23 11:05:00,66.6,66.74,66.6,66.71,5484.0,63.6593,63.7931,63.6593,63.7644,5484.0
2015-10-23 11:10:00,66.74,66.86,66.74,66.86,4496.0,63.7931,63.9078,63.7931,63.9078,4496.0
2015-10-23 11:15:00,66.86,67.02,66.86,67.02,8808.0,63.9078,64.0607,63.9078,64.0607,8808.0
2015-10-23 11:20:00,67.02,67.05,66.82,66.82,14426.0,64.0607,64.0894,63.8696,63.8696,14426.0
2015-10-23 11:25:00,66.78,66.79,66.71,66.71,13652.0,63.8313,63.8409,63.7644,63.7644,13652.0
2015-10-23 11:30:00,66.7,66.79,66.67,66.68,8800.0,63.7549,63.8409,63.7262,63.7358,8800.0
2015-10-23 11:35:00,66.72,66.72,66.57,66.57,2400.0,63.774,63.774,63.6306,63.6306,2400.0
2015-10-23 11:40:00,66.62,66.66,66.62,66.64,3036.0,63.6784,63.7166,63.6784,63.6975,3036.0
2015-10-23 11:45:00,66.62,66.62,66.55,66.55,3276.0,63.6784,63.6784,63.6115,63.6115,3276.0
2015-10-23 11:50:00,66.52,66.57,66.48,66.57,5806.0,63.5828,63.6306,63.5446,63.6306,5806.0
2015-10-23 11:55:00,66.49,66.49,66.38,66.38,1800.0,63.5541,63.5541,63.449,63.449,1800.0
2015-10-23 12:00:00,66.36,66.48,66.34,66.48,7304.0,63.4299,63.5446,63.4108,63.5446,7304.0
2015-10-23 12:05:00,66.46,66.5,66.44,66.46,7070.0,63.5255,63.5637,63.5064,63.5255,7070.0
2015-10-23 12:10:00,66.47,66.49,66.38,66.44,29030.0,63.535,63.5541,63.449,63.5064,29030.0
2015-10-23 12:15:00,66.44,66.57,66.39,66.57,17110.0,63.5064,63.6306,63.4586,63.6306,17110.0
2015-10-23 12:20:00,66.57,66.6,66.55,66.56,15010.0,63.6306,63.6593,63.6115,63.6211,15010.0
2015-10-23 12:25:00,66.6,66.64,66.6,66.64,9800.0,63.6593,63.6975,63.6593,63.6975,9800.0
2015-10-23 12:30:00,66.64,66.67,66.61,66.61,7402.0,63.6975,63.7262,63.6688,63.6688,7402.0
2015-10-23 12:35:00,66.64,66.65,66.62,66.64,5768.0,63.6975,63.7071,63.6784,63.6975,5768.0
2015-10-23 12:40:00,66.64,66.64,66.55,66.58,23106.0,63.6975,63.6975,63.6115,63.6402,23106.0
2015-10-23 12:45:00,66.56,66.58,66.49,66.53,10600.0,63.6211,63.6402,63.5541,63.5924,10600.0
2015-10-23 12:50:00,66.53,66.53,66.42,66.48,12000.0,63.5924,63.5924,63.4872,63.5446,12000.0
2015-10-23 12:55:00,66.48,66.56,66.46,66.56,10958.0,63.5446,63.6211,63.5255,63.6211,10958.0
2015-10-23 13:00:00,66.49,66.57,66.45,66.49,15000.0,63.5541,63.6306,63.5159,63.5541,15000.0
2015-10-23 13:05:00,66.49,66.58,66.44,66.58,5302.0,63.5541,63.6402,63.5064,63.6402,5302.0
2015-10-23 13:10:00,66.55,66.6,66.5,66.58,12860.0,63.6115,63.6593,63.5637,63.6402,12860.0
2015-10-23 13:15:00,66.62,66.65,66.62,66.65,5000.0,63.6784,63.7071,63.6784,63.7071,5000.0
2015-10-23 13:20:00,66.64,66.69,66.61,66.69,8986.0,63.6975,63.7453,63.6688,63.7453,8986.0
2015-10-23 13:25:00,66.71,66.75,66.7,66.74,7870.0,63.7644,63.8027,63.7549,63.7931,7870.0
2015-10-23 13:30:00,66.69,66.69,66.66,66.67,1200.0,63.7453,63.7453,63.7166,63.7262,1200.0
2015-10-23 13:35:00,66.66,66.66,66.55,66.6,20770.0,63.7166,63.7166,63.6115,63.6593,20770.0
2015-10-23 13:40:00,66.6,66.6,66.54,66.54,15304.0,63.6593,63.6593,63.6019,63.6019,15304.0
2015-10-23 13:45:00,66.56,66.61,66.56,66.6,82130.0,63.6211,63.6688,63.6211,63.6593,82130.0
2015-10-23 13:50:00,66.6,66.65,66.6,66.61,7000.0,63.6593,63.7071,63.6593,63.6688,7000.0
2015-10-23 13:55:00,66.64,66.64,66.56,66.56,7400.0,63.6975,63.6975,63.6211,63.6211,7400.0
2015-10-23 14:00:00,66.55,66.6,66.55,66.57,7420.0,63.6115,63.6593,63.6115,63.6306,7420.0
2015-10-23 14:05:00,66.59,66.64,66.55,66.55,6600.0,63.6497,63.6975,63.6115,63.6115,6600.0
2015-10-23 14:10:00,66.58,66.6,66.45,66.46,16070.0,63.6402,63.6593,63.5159,63.5255,16070.0
2015-10-23 14:15:00,66.45,66.59,66.45,66.54,12600.0,63.5159,63.6497,63.5159,63.6019,12600.0
2015-10-23 14:20:00,66.54,66.65,66.53,66.65,4200.0,63.6019,63.7071,63.5924,63.7071,4200.0
2015-10-23 14:25:00,66.66,66.7,66.6,66.7,9380.0,63.7166,63.7549,63.6593,63.7549,9380.0
2015-10-23 14:30:00,66.67,66.72,66.67,66.72,5470.0,63.7262,63.774,63.7262,63.774,5470.0
2015-10-23 14:35:00,66.72,66.77,66.65,66.77,12600.0,63.774,63.8218,63.7071,63.8218,12600.0
2015-10-23 14:40:00,66.76,66.89,66.76,66.89,6470.0,63.8122,63.9365,63.8122,63.9365,6470.0
2015-10-23 14:45:00,66.88,66.96,66.86,66.96,12470.0,63.9269,64.0034,63.9078,64.0034,12470.0
2015-10-23 14:50:00,66.99,66.99,66.85,66.85,11356.0,64.0321,64.0321,63.8983,63.8983,11356.0
2015-10-23 14:55:00,66.89,66.89,66.81,66.81,7970.0,63.9365,63.9365,63.86,63.86,7970.0
2015-10-23 15:00:00,66.78,66.87,66.78,66.83,15026.0,63.8313,63.9174,63.8313,63.8791,15026.0
2015-10-23 15:05:00,66.81,66.84,66.7,66.84,13354.0,63.86,63.8887,63.7549,63.8887,13354.0
2015-10-23 15:10:00,66.82,66.82,66.74,66.74,13300.0,63.8696,63.8696,63.7931,63.7931,13300.0
2015-10-23 15:15:00,66.74,66.77,66.73,66.73,1800.0,63.7931,63.8218,63.7836,63.7836,1800.0
2015-10-23 15:20:00,66.73,66.77,66.72,66.75,25548.0,63.7836,63.8218,63.774,63.8027,25548.0
2015-10-23 15:25:00,66.77,66.78,66.66,66.72,18060.0,63.8218,63.8313,63.7166,63.774,18060.0
2015-10-23 15:30:00,66.7,66.82,66.69,66.82,17456.0,63.7549,63.8696,63.7453,63.8696,17456.0
2015-10-23 15:35:00,66.82,66.91,66.82,66.91,8990.0,63.8696,63.9556,63.8696,63.9556,8990.0
2015-10-23 15:40:00,66.89,66.96,66.89,66.94,10650.0,63.9365,64.0034,63.9365,63.9843,10650.0
2015-10-23 15:45:00,66.94,67.01,66.93,66.96,18580.0,63.9843,64.0512,63.9747,64.0034,18580.0
2015-10-23 15:50:00,66.98,66.99,66.96,66.98,26006.0,64.0225,64.0321,64.0034,64.0225,26006.0
2015-10-23 15:55:00,66.98,67.0,66.94,66.98,39890.0,64.0225,64.0416,63.9843,64.0225,39890.0
2015-10-26 09:30:00,67.08,67.08,66.65,66.79,11232.0,64.1181,64.1181,63.7071,63.8409,11232.0
2015-10-26 09:35:00,66.67,66.9,66.67,66.74,8000.0,63.7262,63.946,63.7262,63.7931,8000.0
2015-10-26 09:40:00,66.85,66.89,66.72,66.76,2976.0,63.8983,63.9365,63.774,63.8122,2976.0
2015-10-26 09:45:00,66.82,66.86,66.63,66.7,8008.0,63.8696,63.9078,63.688,63.7549,8008.0
2015-10-26 09:50:00,66.69,66.72,66.55,66.61,7076.0,63.7453,63.774,63.6115,63.6688,7076.0
2015-10-26 09:55:00,66.67,66.68,66.53,66.59,11240.0,63.7262,63.7358,63.5924,63.6497,11240.0
2015-10-26 10:00:00,66.67,66.7,66.5,66.5,17028.0,63.7262,63.7549,63.5637,63.5637,17028.0
2015-10-26 10:05:00,66.55,66.63,66.48,66.58,9300.0,63.6115,63.688,63.5446,63.6402,9300.0
2015-10-26 10:10:00,66.6,66.6,66.36,66.37,32044.0,63.6593,63.6593,63.4299,63.4394,32044.0
2015-10-26 10:15:00,66.33,66.54,66.29,66.48,15200.0,63.4012,63.6019,63.363,63.5446,15200.0
2015-10-26 10:20:00,66.47,66.61,66.47,66.51,8410.0,63.535,63.6688,63.535,63.5733,8410.0
2015-10-26 10:25:00,66.54,66.71,66.54,66.69,11220.0,63.6019,63.7644,63.6019,63.7453,11220.0
2015-10-26 10:30:00,66.71,66.71,66.49,66.49,20078.0,63.7644,63.7644,63.5541,63.5541,20078.0
2015-10-26 10:35:00,66.52,66.6,66.51,66.6,4000.0,63.5828,63.6593,63.5733,63.6593,4000.0
2015-10-26 10:40:00,66.6,66.6,66.57,66.59,17966.0,63.6593,63.6593,63.6306,63.6497,17966.0
2015-10-26 10:45:00,66.6,66.64,66.49,66.53,10078.0,63.6593,63.6975,63.5541,63.5924,10078.0
2015-10-26 10:50:00,66.49,66.61,66.49,66.57,5862.0,63.5541,63.6688,63.5541,63.6306,5862.0
2015-10-26 10:55:00,66.61,66.61,66.5,66.58,13226.0,63.6688,63.6688,63.5637,63.6402,13226.0
2015-10-26 11:00:00,66.57,66.63,66.48,66.61,10668.0,63.6306,63.688,63.5446,63.6688,10668.0
2015-10-26 11:05:00,66.63,66.63,66.46,66.57,20790.0,63.688,63.688,63.5255,63.6306,20790.0
2015-10-26 11:10:00,66.57,66.6,66.56,66.57,5128.0,63.6306,63.6593,63.6211,63.6306,5128.0
2015-10-26 11:15:00,66.55,66.56,66.46,66.51,4822.0,63.6115,63.6211,63.5255,63.5733,4822.0
2015-10-26 11:20:00,66.46,66.52,66.46,66.5,5690.0,63.5255,63.5828,63.5255,63.5637,5690.0
2015-10-26 11:25:00,66.47,66.55,66.47,66.54,7290.0,63.535,63.6115,63.535,63.6019,7290.0
2015-10-26 11:30:00,66.52,66.58,66.52,66.56,10042.0,63.5828,63.6402,63.5828,63.6211,10042.0
2015-10-26 11:35:00,66.58,66.66,66.55,66.65,11000.0,63.6402,63.7166,63.6115,63.7071,11000.0
2015-10-26 11:40:00,66.61,66.74,66.61,66.71,10620.0,63.6688,63.7931,63.6688,63.7644,10620.0
2015-10-26 11:45:00,66.7,66.74,66.7,66.71,5000.0,63.7549,63.7931,63.7549,63.7644,5000.0
2015-10-26 11:50:00,66.72,66.78,66.72,66.78,6596.0,63.774,63.8313,63.774,63.8313,6596.0
2015-10-26 11:55:00,66.78,66.83,66.76,66.79,12420.0,63.8313,63.8791,63.8122,63.8409,12420.0
2015-10-26 12:00:00,66.82,66.84,66.78,66.8,5800.0,63.8696,63.8887,63.8313,63.8505,5800.0
2015-10-26 12:05:00,66.81,66.83,66.78,66.83,9800.0,63.86,63.8791,63.8313,63.8791,9800.0
2015-10-26 12:10:00,66.83,66.88,66.77,66.79,14058.0,63.8791,63.9269,63.8218,63.8409,14058.0
2015-10-26 12:15:00,66.82,66.86,66.8,66.83,6710.0,63.8696,63.9078,63.8505,63.8791,6710.0
2015-10-26 12:20:00,66.84,66.84,66.79,66.83,6876.0,63.8887,63.8887,63.8409,63.8791,6876.0
2015-10-26 12:25:00,66.83,66.86,66.83,66.85,5982.0,63.8791,63.9078,63.8791,63.8983,5982.0
2015-10-26 12:30:00,66.83,66.85,66.7,66.7,5600.0,63.8791,63.8983,63.7549,63.7549,5600.0
2015-10-26 12:35:00,66.73,66.74,66.67,66.73,4200.0,63.7836,63.7931,63.7262,63.7836,4200.0
2015-10-26 12:40:00,66.73,66.73,66.67,66.7,8000.0,63.7836,63.7836,63.7262,63.7549,8000.0
2015-10-26 12:45:00,66.71,66.73,66.68,66.73,8000.0,63.7644,63.7836,63.7358,63.7836,8000.0
2015-10-26 12:50:00,66.74,66.77,66.71,66.77,4400.0,63.7931,63.8218,63.7644,63.8218,4400.0
2015-10-26 12:55:00,66.74,66.76,66.66,66.67,7400.0,63.7931,63.8122,63.7166,63.7262,7400.0
2015-10-26 13:00:00,66.67,66.67,66.64,66.67,9758.0,63.7262,63.7262,63.6975,63.7262,9758.0
2015-10-26 13:05:00,66.64,66.65,66.57,66.64,11710.0,63.6975,63.7071,63.6306,63.6975,11710.0
2015-10-26 13:10:00,66.6,66.61,66.51,66.52,7142.0,63.6593,63.6688,63.5733,63.5828,7142.0
2015-10-26 13:15:00,66.57,66.59,66.54,66.56,4800.0,63.6306,63.6497,63.6019,63.6211,4800.0
2015-10-26 13:20:00,66.56,66.58,66.47,66.5,9200.0,63.6211,63.6402,63.535,63.5637,9200.0
2015-10-26 13:25:00,66.53,66.55,66.48,66.49,11556.0,63.5924,63.6115,63.5446,63.5541,11556.0
2015-10-26 13:30:00,66.5,66.58,66.5,66.58,10052.0,63.5637,63.6402,63.5637,63.6402,10052.0
2015-10-26 13:35:00,66.61,66.65,66.6,66.64,3600.0,63.6688,63.7071,63.6593,63.6975,3600.0
2015-10-26 13:40:00,66.6,66.62,66.55,66.61,7202.0,63.6593,63.6784,63.6115,63.6688,7202.0
2015-10-26 13:45:00,66.61,66.66,66.57,66.57,10252.0,63.6688,63.7166,63.6306,63.6306,10252.0
2015-10-26 13:50:00,66.55,66.58,66.51,66.56,5400.0,63.6115,63.6402,63.5733,63.6211,5400.0
2015-10-26 13:55:00,66.55,66.61,66.53,66.53,8180.0,63.6115,63.6688,63.5924,63.5924,8180.0
2015-10-26 14:00:00,66.55,66.61,66.54,66.61,5884.0,63.6115,63.6688,63.6019,63.6688,5884.0
2015-10-26 14:05:00,66.61,66.62,66.56,66.58,9812.0,63.6688,63.6784,63.6211,63.6402,9812.0
2015-10-26 14:10:00,66.58,66.59,66.51,66.51,5012.0,63.6402,63.6497,63.5733,63.5733,5012.0
2015-10-26 14:15:00,66.54,66.57,66.52,66.54,5000.0,63.6019,63.6306,63.5828,63.6019,5000.0
2015-10-26 14:20:00,66.54,66.58,66.49,66.56,11000.0,63.6019,63.6402,63.5541,63.6211,11000.0
2015-10-26 14:25:00,66.55,66.57,66.48,66.52,6818.0,63.6115,63.6306,63.5446,63.5828,6818.0
2015-10-26 14:30:00,66.5,66.53,66.48,66.51,9544.0,63.5637,63.5924,63.5446,63.5733,9544.0
2015-10-26 14:35:00,66.53,66.55,66.5,66.55,8628.0,63.5924,63.6115,63.5637,63.6115,8628.0
2015-10-26 14:40:00,66.52,66.54,66.5,66.54,9314.0,63.5828,63.6019,63.5637,63.6019,9314.0
2015-10-26 14:45:00,66.54,66.55,66.51,66.51,28386.0,63.6019,63.6115,63.5733,63.5733,28386.0
2015-10-26 14:50:00,66.52,66.55,66.47,66.47,12858.0,63.5828,63.6115,63.535,63.535,12858.0
2015-10-26 14:55:00,66.46,66.52,66.46,66.52,7200.0,63.5255,63.5828,63.5255,63.5828,7200.0
2015-10-26 15:00:00,66.51,66.52,66.47,66.47,4800.0,63.5733,63.5828,63.535,63.535,4800.0
2015-10-26 15:05:00,66.47,66.52,66.47,66.5,12980.0,63.535,63.5828,63.535,63.5637,12980.0
2015-10-26 15:10:00,66.49,66.53,66.48,66.51,7110.0,63.5541,63.5924,63.5446,63.5733,7110.0
2015-10-26 15:15:00,66.52,66.58,66.51,66.58,12476.0,63.5828,63.6402,63.5733,63.6402,12476.0
2015-10-26 15:20:00,66.61,66.63,66.58,66.61,9470.0,63.6688,63.688,63.6402,63.6688,9470.0
2015-10-26 15:25:00,66.61,66.62,66.54,66.6,23576.0,63.6688,63.6784,63.6019,63.6593,23576.0
2015-10-26 15:30:00,66.61,66.61,66.5,66.5,26460.0,63.6688,63.6688,63.5637,63.5637,26460.0
2015-10-26 15:35:00,66.5,66.52,66.46,66.49,26246.0,63.5637,63.5828,63.5255,63.5541,26246.0
2015-10-26 15:40:00,66.46,66.53,66.46,66.52,28488.0,63.5255,63.5924,63.5255,63.5828,28488.0
2015-10-26 15:45:00,66.53,66.54,66.45,66.45,32274.0,63.5924,63.6019,63.5159,63.5159,32274.0
2015-10-26 15:50:00,66.46,66.47,66.43,66.46,41400.0,63.5255,63.535,63.4968,63.5255,41400.0
2015-10-26 15:55:00,66.47,66.51,66.42,66.44,85508.0,63.535,63.5733,63.4872,63.5064,85508.0
2015-10-27 09:30:00,66.27,66.27,66.06,66.23,17216.0,63.3439,63.3439,63.1431,63.3056,17216.0
2015-10-27 09:35:00,66.38,66.44,66.2,66.2,8976.0,63.449,63.5064,63.277,63.277,8976.0
2015-10-27 09:40:00,66.25,66.33,66.14,66.14,13040.0,63.3247,63.4012,63.2196,63.2196,13040.0
2015-10-27 09:45:00,66.14,66.24,66.02,66.05,12938.0,63.2196,63.3152,63.1049,63.1336,12938.0
2015-10-27 09:50:00,66.04,66.17,65.96,66.11,7000.0,63.124,63.2483,63.0476,63.1909,7000.0
2015-10-27 09:55:00,66.17,66.19,66.08,66.16,5914.0,63.2483,63.2674,63.1623,63.2387,5914.0
2015-10-27 10:00:00,66.08,66.11,65.96,65.97,12200.0,63.1623,63.1909,63.0476,63.0571,12200.0
2015-10-27 10:05:00,65.97,66.0,65.83,65.94,8960.0,63.0571,63.0858,62.9233,63.0284,8960.0
2015-10-27 10:10:00,65.94,65.94,65.55,65.55,41380.0,63.0284,63.0284,62.6557,62.6557,41380.0
2015-10-27 10:15:00,65.55,65.61,65.35,65.45,54104.0,62.6557,62.713,62.4645,62.5601,54104.0
2015-10-27 10:20:00,65.36,65.42,65.11,65.19,31362.0,62.474,62.5314,62.2351,62.3115,31362.0
2015-10-27 10:25:00,65.2,65.44,65.2,65.4,16800.0,62.3211,62.5505,62.3211,62.5123,16800.0
2015-10-27 10:30:00,65.47,65.55,65.41,65.55,7600.0,62.5792,62.6557,62.5218,62.6557,7600.0
2015-10-27 10:35:00,65.55,65.61,65.5,65.6,10800.0,62.6557,62.713,62.6079,62.7034,10800.0
2015-10-27 10:40:00,65.6,65.72,65.6,65.64,9000.0,62.7034,62.8181,62.7034,62.7417,9000.0
2015-10-27 10:45:00,65.64,65.64,65.54,65.54,2400.0,62.7417,62.7417,62.6461,62.6461,2400.0
2015-10-27 10:50:00,65.57,65.6,65.37,65.37,23320.0,62.6748,62.7034,62.4836,62.4836,23320.0
2015-10-27 10:55:00,65.37,65.4,65.28,65.3,23678.0,62.4836,62.5123,62.3976,62.4167,23678.0
2015-10-27 11:00:00,65.3,65.55,65.24,65.53,36926.0,62.4167,62.6557,62.3593,62.6365,36926.0
2015-10-27 11:05:00,65.5,65.55,65.47,65.47,7602.0,62.6079,62.6557,62.5792,62.5792,7602.0
2015-10-27 11:10:00,65.46,65.48,65.37,65.4,9400.0,62.5696,62.5887,62.4836,62.5123,9400.0
2015-10-27 11:15:00,65.4,65.42,65.3,65.31,14200.0,62.5123,62.5314,62.4167,62.4263,14200.0
2015-10-27 11:20:00,65.31,65.31,65.18,65.18,25200.0,62.4263,62.4263,62.302,62.302,25200.0
2015-10-27 11:25:00,65.16,65.28,65.15,65.15,18408.0,62.2829,62.3976,62.2733,62.2733,18408.0
2015-10-27 11:30:00,65.21,65.32,65.21,65.28,16290.0,62.3307,62.4358,62.3307,62.3976,16290.0
2015-10-27 11:35:00,65.26,65.33,65.25,65.3,38880.0,62.3785,62.4454,62.3689,62.4167,38880.0
2015-10-27 11:40:00,65.3,65.41,65.3,65.33,15400.0,62.4167,62.5218,62.4167,62.4454,15400.0
2015-10-27 11:45:00,65.35,65.42,65.32,65.37,14440.0,62.4645,62.5314,62.4358,62.4836,14440.0
2015-10-27 11:50:00,65.31,65.32,65.2,65.2,11560.0,62.4263,62.4358,62.3211,62.3211,11560.0
2015-10-27 11:55:00,65.21,65.29,65.17,65.29,4404.0,62.3307,62.4071,62.2924,62.4071,4404.0
2015-10-27 12:00:00,65.26,65.29,65.18,65.19,12162.0,62.3785,62.4071,62.302,62.3115,12162.0
2015-10-27 12:05:00,65.19,65.26,65.17,65.26,15132.0,62.3115,62.3785,62.2924,62.3785,15132.0
2015-10-27 12:10:00,65.25,65.26,65.22,65.24,6492.0,62.3689,62.3785,62.3402,62.3593,6492.0
2015-10-27 12:15:00,65.25,65.25,65.2,65.2,6800.0,62.3689,62.3689,62.3211,62.3211,6800.0
2015-10-27 12:20:00,65.21,65.26,65.2,65.24,8900.0,62.3307,62.3785,62.3211,62.3593,8900.0
2015-10-27 12:25:00,65.24,65.26,65.17,65.17,17840.0,62.3593,62.3785,62.2924,62.2924,17840.0
2015-10-27 12:30:00,65.16,65.22,65.16,65.17,4912.0,62.2829,62.3402,62.2829,62.2924,4912.0
2015-10-27 12:35:00,65.17,65.26,65.17,65.24,12766.0,62.2924,62.3785,62.2924,62.3593,12766.0
2015-10-27 12:40:00,65.25,65.28,65.23,65.28,11068.0,62.3689,62.3976,62.3498,62.3976,11068.0
2015-10-27 12:45:00,65.28,65.3,65.24,65.29,6328.0,62.3976,62.4167,62.3593,62.4071,6328.0
2015-10-27 12:50:00,65.28,65.28,65.16,65.16,8744.0,62.3976,62.3976,62.2829,62.2829,8744.0
2015-10-27 12:55:00,65.15,65.15,64.99,65.03,25364.0,62.2733,62.2733,62.1204,62.1586,25364.0
2015-10-27 13:00:00,65.03,65.03,64.86,64.92,27496.0,62.1586,62.1586,61.9961,62.0535,27496.0
2015-10-27 13:05:00,64.91,64.91,64.73,64.81,42590.0,62.0439,62.0439,61.8719,61.9483,42590.0
2015-10-27 13:10:00,64.81,64.81,64.75,64.78,9688.0,61.9483,61.9483,61.891,61.9197,9688.0
2015-10-27 13:15:00,64.77,64.85,64.76,64.85,9522.0,61.9101,61.9866,61.9005,61.9866,9522.0
2015-10-27 13:20:00,64.86,64.93,64.76,64.76,10858.0,61.9961,62.063,61.9005,61.9005,10858.0
2015-10-27 13:25:00,64.75,64.88,64.75,64.82,18602.0,61.891,62.0152,61.891,61.9579,18602.0
2015-10-27 13:30:00,64.84,64.84,64.67,64.75,80616.0,61.977,61.977,61.8145,61.891,80616.0
2015-10-27 13:35:00,64.78,64.91,64.78,64.91,20494.0,61.9197,62.0439,61.9197,62.0439,20494.0
2015-10-27 13:40:00,64.92,65.04,64.88,65.02,7600.0,62.0535,62.1682,62.0152,62.1491,7600.0
2015-10-27 13:45:00,65.0,65.05,64.83,64.92,14146.0,62.1299,62.1777,61.9674,62.0535,14146.0
2015-10-27 13:50:00,64.91,64.96,64.89,64.92,7600.0,62.0439,62.0917,62.0248,62.0535,7600.0
2015-10-27 13:55:00,64.92,64.96,64.79,64.94,12600.0,62.0535,62.0917,61.9292,62.0726,12600.0
2015-10-27 14:00:00,64.92,65.01,64.87,64.99,11706.0,62.0535,62.1395,62.0057,62.1204,11706.0
2015-10-27 14:05:00,65.02,65.02,64.98,64.99,18000.0,62.1491,62.1491,62.1108,62.1204,18000.0
2015-10-27 14:10:00,65.01,65.01,64.91,64.95,9434.0,62.1395,62.1395,62.0439,62.0821,9434.0
2015-10-27 14:15:00,64.97,64.99,64.9,64.9,10116.0,62.1013,62.1204,62.0344,62.0344,10116.0
2015-10-27 14:20:00,64.91,64.97,64.9,64.96,12824.0,62.0439,62.1013,62.0344,62.0917,12824.0
2015-10-27 14:25:00,64.96,64.99,64.92,64.98,14436.0,62.0917,62.1204,62.0535,62.1108,14436.0
2015-10-27 14:30:00,64.94,64.99,64.93,64.97,11640.0,62.0726,62.1204,62.063,62.1013,11640.0
2015-10-27 14:35:00,64.99,65.02,64.94,64.95,42074.0,62.1204,62.1491,62.0726,62.0821,42074.0
2015-10-27 14:40:00,64.96,64.99,64.91,64.92,13290.0,62.0917,62.1204,62.0439,62.0535,13290.0
2015-10-27 14:45:00,64.89,65.0,64.86,64.98,7764.0,62.0248,62.1299,61.9961,62.1108,7764.0
2015-10-27 14:50:00,64.98,65.07,64.98,65.06,10900.0,62.1108,62.1968,62.1108,62.1873,10900.0
2015-10-27 14:55:00,65.07,65.07,64.98,64.98,15546.0,62.1968,62.1968,62.1108,62.1108,15546.0
2015-10-27 15:00:00,65.0,65.09,64.98,65.08,16040.0,62.1299,62.216,62.1108,62.2064,16040.0
2015-10-27 15:05:00,65.06,65.12,65.05,65.08,23602.0,62.1873,62.2446,62.1777,62.2064,23602.0
2015-10-27 15:10:00,65.08,65.23,65.08,65.23,13210.0,62.2064,62.3498,62.2064,62.3498,13210.0
2015-10-27 15:15:00,65.21,65.25,65.14,65.22,16032.0,62.3307,62.3689,62.2638,62.3402,16032.0
2015-10-27 15:20:00,65.21,65.39,65.21,65.35,24416.0,62.3307,62.5027,62.3307,62.4645,24416.0
2015-10-27 15:25:00,65.36,65.4,65.3,65.37,38632.0,62.474,62.5123,62.4167,62.4836,38632.0
2015-10-27 15:30:00,65.39,65.42,65.31,65.4,34804.0,62.5027,62.5314,62.4263,62.5123,34804.0
2015-10-27 15:35:00,65.4,65.45,65.39,65.43,30564.0,62.5123,62.5601,62.5027,62.541,30564.0
2015-10-27 15:40:00,65.44,65.47,65.41,65.42,41148.0,62.5505,62.5792,62.5218,62.5314,41148.0
2015-10-27 15:45:00,65.42,65.53,65.42,65.5,81298.0,62.5314,62.6365,62.5314,62.6079,81298.0
2015-10-27 15:50:00,65.5,65.5,65.44,65.48,32518.0,62.6079,62.6079,62.5505,62.5887,32518.0
2015-10-27 15:55:00,65.49,65.57,65.44,65.51,88098.0,62.5983,62.6748,62.5505,62.6174,88098.0
2015-10-28 09:30:00,65.99,66.02,65.64,65.77,34648.0,63.0762,63.1049,62.7417,62.8659,34648.0
2015-10-28 09:35:00,65.86,66.29,65.77,66.06,31142.0,62.952,63.363,62.8659,63.1431,31142.0
2015-10-28 09:40:00,66.06,66.54,66.06,66.54,19532.0,63.1431,63.6019,63.1431,63.6019,19532.0
2015-10-28 09:45:00,66.53,66.71,66.47,66.71,46824.0,63.5924,63.7644,63.535,63.7644,46824.0
2015-10-28 09:50:00,66.64,67.13,66.63,67.1,45068.0,63.6975,64.1659,63.688,64.1372,45068.0
2015-10-28 09:55:00,67.08,67.24,66.92,67.03,33198.0,64.1181,64.271,63.9652,64.0703,33198.0
2015-10-28 10:00:00,67.02,67.04,66.75,66.86,26600.0,64.0607,64.0799,63.8027,63.9078,26600.0
2015-10-28 10:05:00,66.78,67.08,66.78,66.82,59726.0,63.8313,64.1181,63.8313,63.8696,59726.0
2015-10-28 10:10:00,66.88,66.94,66.82,66.94,16000.0,63.9269,63.9843,63.8696,63.9843,16000.0
2015-10-28 10:15:00,67.02,67.15,66.91,66.96,34042.0,64.0607,64.185,63.9556,64.0034,34042.0
2015-10-28 10:20:00,67.0,67.05,66.92,66.93,23420.0,64.0416,64.0894,63.9652,63.9747,23420.0
2015-10-28 10:25:00,66.92,66.93,66.79,66.8,10000.0,63.9652,63.9747,63.8409,63.8505,10000.0
2015-10-28 10:30:00,66.8,67.12,66.79,66.97,19042.0,63.8505,64.1563,63.8409,64.013,19042.0
2015-10-28 10:35:00,66.95,67.17,66.94,67.11,26502.0,63.9938,64.2041,63.9843,64.1468,26502.0
2015-10-28 10:40:00,67.11,67.42,67.08,67.39,47600.0,64.1468,64.4431,64.1181,64.4144,47600.0
2015-10-28 10:45:00,67.4,67.49,67.3,67.47,22606.0,64.424,64.51,64.3284,64.4909,22606.0
2015-10-28 10:50:00,67.47,67.79,67.41,67.73,65400.0,64.4909,64.7967,64.4335,64.7394,65400.0
2015-10-28 10:55:00,67.71,67.86,67.6,67.86,33198.0,64.7203,64.8637,64.6151,64.8637,33198.0
2015-10-28 11:00:00,67.86,68.16,67.85,68.12,41980.0,64.8637,65.1504,64.8541,65.1122,41980.0
2015-10-28 11:05:00,68.19,68.19,68.03,68.13,51494.0,65.1791,65.1791,65.0261,65.1217,51494.0
2015-10-28 11:10:00,68.15,68.32,68.13,68.24,36250.0,65.1409,65.3033,65.1217,65.2269,36250.0
2015-10-28 11:15:00,68.25,68.26,68.04,68.08,20490.0,65.2364,65.246,65.0357,65.0739,20490.0
2015-10-28 11:20:00,68.09,68.21,68.04,68.21,63908.0,65.0835,65.1982,65.0357,65.1982,63908.0
2015-10-28 11:25:00,68.24,68.61,68.24,68.61,35552.0,65.2269,65.5805,65.2269,65.5805,35552.0
2015-10-28 11:30:00,68.58,68.6,68.11,68.11,71216.0,65.5519,65.571,65.1026,65.1026,71216.0
2015-10-28 11:35:00,68.09,68.11,67.97,67.97,20800.0,65.0835,65.1026,64.9688,64.9688,20800.0
2015-10-28 11:40:00,67.97,68.01,67.85,67.97,17016.0,64.9688,65.007,64.8541,64.9688,17016.0
2015-10-28 11:45:00,67.99,68.25,67.99,68.25,20732.0,64.9879,65.2364,64.9879,65.2364,20732.0
2015-10-28 11:50:00,68.26,68.26,68.14,68.17,25000.0,65.246,65.246,65.1313,65.16,25000.0
2015-10-28 11:55:00,68.17,68.29,68.05,68.29,17052.0,65.16,65.2747,65.0453,65.2747,17052.0
2015-10-28 12:00:00,68.29,68.36,68.21,68.36,13464.0,65.2747,65.3416,65.1982,65.3416,13464.0
2015-10-28 12:05:00,68.35,68.55,68.35,68.47,14724.0,65.332,65.5232,65.332,65.4467,14724.0
2015-10-28 12:10:00,68.47,68.58,68.42,68.5,18490.0,65.4467,65.5519,65.3989,65.4754,18490.0
2015-10-28 12:15:00,68.48,68.48,68.36,68.39,11500.0,65.4563,65.4563,65.3416,65.3703,11500.0
2015-10-28 12:20:00,68.36,68.53,68.36,68.42,17410.0,65.3416,65.5041,65.3416,65.3989,17410.0
2015-10-28 12:25:00,68.44,68.54,68.4,68.45,10800.0,65.418,65.5136,65.3798,65.4276,10800.0
2015-10-28 12:30:00,68.42,68.52,68.17,68.17,52924.0,65.3989,65.4945,65.16,65.16,52924.0
2015-10-28 12:35:00,68.16,68.16,68.02,68.11,14178.0,65.1504,65.1504,65.0166,65.1026,14178.0
2015-10-28 12:40:00,68.11,68.28,68.11,68.24,13498.0,65.1026,65.2651,65.1026,65.2269,13498.0
2015-10-28 12:45:00,68.24,68.35,68.24,68.33,17756.0,65.2269,65.332,65.2269,65.3129,17756.0
2015-10-28 12:50:00,68.31,68.35,68.29,68.35,14838.0,65.2938,65.332,65.2747,65.332,14838.0
2015-10-28 12:55:00,68.32,68.34,68.16,68.2,16170.0,65.3033,65.3225,65.1504,65.1886,16170.0
2015-10-28 13:00:00,68.15,68.2,68.07,68.14,13090.0,65.1409,65.1886,65.0644,65.1313,13090.0
2015-10-28 13:05:00,68.08,68.14,67.92,67.92,21122.0,65.0739,65.1313,64.921,64.921,21122.0
2015-10-28 13:10:00,67.9,68.14,67.88,68.07,19916.0,64.9019,65.1313,64.8828,65.0644,19916.0
2015-10-28 13:15:00,68.07,68.22,68.02,68.21,15164.0,65.0644,65.2078,65.0166,65.1982,15164.0
2015-10-28 13:20:00,68.17,68.32,68.11,68.25,22554.0,65.16,65.3033,65.1026,65.2364,22554.0
2015-10-28 13:25:00,68.24,68.38,68.21,68.21,25538.0,65.2269,65.3607,65.1982,65.1982,25538.0
2015-10-28 13:30:00,68.21,68.33,68.17,68.33,17400.0,65.1982,65.3129,65.16,65.3129,17400.0
2015-10-28 13:35:00,68.33,68.5,68.3,68.5,11892.0,65.3129,65.4754,65.2842,65.4754,11892.0
2015-10-28 13:40:00,68.49,68.54,68.42,68.54,13354.0,65.4658,65.5136,65.3989,65.5136,13354.0
2015-10-28 13:45:00,68.54,68.65,68.45,68.53,22212.0,65.5136,65.6188,65.4276,65.5041,22212.0
2015-10-28 13:50:00,68.53,68.63,68.5,68.62,12674.0,65.5041,65.5997,65.4754,65.5901,12674.0
2015-10-28 13:55:00,68.61,68.82,68.54,68.7,19950.0,65.5805,65.7813,65.5136,65.6666,19950.0
2015-10-28 14:00:00,68.78,68.79,68.24,68.25,63804.0,65.743,65.7526,65.2269,65.2364,63804.0
2015-10-28 14:05:00,68.34,68.49,68.26,68.47,30396.0,65.3225,65.4658,65.246,65.4467,30396.0
2015-10-28 14:10:00,68.47,68.47,67.94,67.97,14914.0,65.4467,65.4467,64.9401,64.9688,14914.0
2015-10-28 14:15:00,67.99,68.05,67.79,67.93,20920.0,64.9879,65.0453,64.7967,64.9306,20920.0
2015-10-28 14:20:00,67.86,68.12,67.81,68.09,17100.0,64.8637,65.1122,64.8159,65.0835,17100.0
2015-10-28 14:25:00,68.04,68.33,68.02,68.19,25030.0,65.0357,65.3129,65.0166,65.1791,25030.0
2015-10-28 14:30:00,68.16,68.16,67.81,67.83,16760.0,65.1504,65.1504,64.8159,64.835,16760.0
2015-10-28 14:35:00,67.85,68.11,67.82,67.92,23320.0,64.8541,65.1026,64.8254,64.921,23320.0
2015-10-28 14:40:00,67.92,68.0,67.7,67.7,18022.0,64.921,64.9975,64.7107,64.7107,18022.0
2015-10-28 14:45:00,67.76,68.15,67.69,68.15,25884.0,64.7681,65.1409,64.7012,65.1409,25884.0
2015-10-28 14:50:00,68.07,68.38,68.0,68.31,17200.0,65.0644,65.3607,64.9975,65.2938,17200.0
2015-10-28 14:55:00,68.28,68.38,68.16,68.38,21794.0,65.2651,65.3607,65.1504,65.3607,21794.0
2015-10-28 15:00:00,68.38,68.51,68.19,68.47,41316.0,65.3607,65.485,65.1791,65.4467,41316.0
2015-10-28 15:05:00,68.42,68.55,68.38,68.5,26698.0,65.3989,65.5232,65.3607,65.4754,26698.0
2015-10-28 15:10:00,68.46,68.58,68.42,68.58,17000.0,65.4372,65.5519,65.3989,65.5519,17000.0
2015-10-28 15:15:00,68.58,68.7,68.58,68.62,27572.0,65.5519,65.6666,65.5519,65.5901,27572.0
2015-10-28 15:20:00,68.62,68.66,68.46,68.48,17084.0,65.5901,65.6283,65.4372,65.4563,17084.0
2015-10-28 15:25:00,68.54,68.69,68.54,68.67,27950.0,65.5136,65.657,65.5136,65.6379,27950.0
2015-10-28 15:30:00,68.68,68.93,68.61,68.62,86084.0,65.6474,65.8864,65.5805,65.5901,86084.0
2015-10-28 15:35:00,68.62,68.75,68.61,68.74,55042.0,65.5901,65.7144,65.5805,65.7048,55042.0
2015-10-28 15:40:00,68.75,68.81,68.69,68.71,61478.0,65.7144,65.7717,65.657,65.6761,61478.0
2015-10-28 15:45:00,68.67,68.79,68.66,68.71,57418.0,65.6379,65.7526,65.6283,65.6761,57418.0
2015-10-28 15:50:00,68.67,68.76,68.63,68.71,94966.0,65.6379,65.7239,65.5997,65.6761,94966.0
2015-10-28 15:55:00,68.71,68.8,68.69,68.72,182966.0,65.6761,65.7622,65.657,65.6857,182966.0
2015-10-29 09:30:00,68.45,68.9,68.45,68.87,14994.0,65.4276,65.8577,65.4276,65.8291,14994.0
2015-10-29 09:35:00,68.87,69.08,68.79,69.08,44152.0,65.8291,66.0298,65.7526,66.0298,44152.0
2015-10-29 09:40:00,69.02,69.23,68.99,69.23,32100.0,65.9724,66.1732,65.9438,66.1732,32100.0
2015-10-29 09:45:00,69.28,69.36,69.13,69.25,38372.0,66.221,66.2974,66.0776,66.1923,38372.0
2015-10-29 09:50:00,69.16,69.3,69.08,69.2,37368.0,66.1063,66.2401,66.0298,66.1445,37368.0
2015-10-29 09:55:00,69.16,69.32,69.15,69.25,17558.0,66.1063,66.2592,66.0967,66.1923,17558.0
2015-10-29 10:00:00,69.22,69.23,69.05,69.14,23200.0,66.1636,66.1732,66.0011,66.0871,23200.0
2015-10-29 10:05:00,69.14,69.39,69.11,69.35,11400.0,66.0871,66.3261,66.0585,66.2879,11400.0
2015-10-29 10:10:00,69.36,69.44,69.31,69.38,23460.0,66.2974,66.3739,66.2496,66.3165,23460.0
2015-10-29 10:15:00,69.39,69.39,69.03,69.07,30700.0,66.3261,66.3261,65.982,66.0202,30700.0
2015-10-29 10:20:00,69.03,69.26,69.0,69.26,20262.0,65.982,66.2018,65.9533,66.2018,20262.0
2015-10-29 10:25:00,69.28,69.28,69.04,69.07,17358.0,66.221,66.221,65.9916,66.0202,17358.0
2015-10-29 10:30:00,69.1,69.12,69.08,69.11,2600.0,66.0489,66.068,66.0298,66.0585,2600.0
2015-10-29 10:35:00,69.13,69.27,69.11,69.13,14400.0,66.0776,66.2114,66.0585,66.0776,14400.0
2015-10-29 10:40:00,69.15,69.25,69.12,69.25,21200.0,66.0967,66.1923,66.068,66.1923,21200.0
2015-10-29 10:45:00,69.24,69.25,69.04,69.04,14496.0,66.1827,66.1923,65.9916,65.9916,14496.0
2015-10-29 10:50:00,69.06,69.2,69.06,69.2,14278.0,66.0107,66.1445,66.0107,66.1445,14278.0
2015-10-29 10:55:00,69.18,69.3,69.17,69.27,10122.0,66.1254,66.2401,66.1158,66.2114,10122.0
2015-10-29 11:00:00,69.19,69.36,69.18,69.26,13202.0,66.1349,66.2974,66.1254,66.2018,13202.0
2015-10-29 11:05:00,69.32,69.51,69.32,69.51,21540.0,66.2592,66.4408,66.2592,66.4408,21540.0
2015-10-29 11:10:00,69.53,69.64,69.49,69.64,12400.0,66.4599,66.5651,66.4217,66.5651,12400.0
2015-10-29 11:15:00,69.64,69.64,69.53,69.6,17556.0,66.5651,66.5651,66.4599,66.5268,17556.0
2015-10-29 11:20:00,69.56,69.69,69.55,69.67,38432.0,66.4886,66.6129,66.479,66.5937,38432.0
2015-10-29 11:25:00,69.66,69.69,69.58,69.65,62220.0,66.5842,66.6129,66.5077,66.5746,62220.0
2015-10-29 11:30:00,69.63,69.64,69.44,69.48,16600.0,66.5555,66.5651,66.3739,66.4121,16600.0
2015-10-29 11:35:00,69.51,69.51,69.39,69.43,18072.0,66.4408,66.4408,66.3261,66.3643,18072.0
2015-10-29 11:40:00,69.44,69.45,69.39,69.45,8070.0,66.3739,66.3834,66.3261,66.3834,8070.0
2015-10-29 11:45:00,69.47,69.49,69.43,69.44,8800.0,66.4026,66.4217,66.3643,66.3739,8800.0
2015-10-29 11:50:00,69.44,69.53,69.44,69.5,7800.0,66.3739,66.4599,66.3739,66.4312,7800.0
2015-10-29 11:55:00,69.52,69.53,69.48,69.53,6064.0,66.4504,66.4599,66.4121,66.4599,6064.0
2015-10-29 12:00:00,69.57,69.57,69.4,69.4,13382.0,66.4982,66.4982,66.3357,66.3357,13382.0
2015-10-29 12:05:00,69.42,69.42,69.29,69.31,5032.0,66.3548,66.3548,66.2305,66.2496,5032.0
2015-10-29 12:10:00,69.35,69.36,69.3,69.36,8940.0,66.2879,66.2974,66.2401,66.2974,8940.0
2015-10-29 12:15:00,69.36,69.43,69.36,69.42,10000.0,66.2974,66.3643,66.2974,66.3548,10000.0
2015-10-29 12:20:00,69.42,69.49,69.41,69.42,5200.0,66.3548,66.4217,66.3452,66.3548,5200.0
2015-10-29 12:25:00,69.44,69.54,69.41,69.47,8200.0,66.3739,66.4695,66.3452,66.4026,8200.0
2015-10-29 12:30:00,69.44,69.57,69.44,69.57,5048.0,66.3739,66.4982,66.3739,66.4982,5048.0
2015-10-29 12:35:00,69.54,69.54,69.37,69.37,6950.0,66.4695,66.4695,66.307,66.307,6950.0
2015-10-29 12:40:00,69.36,69.36,69.25,69.27,3600.0,66.2974,66.2974,66.1923,66.2114,3600.0
2015-10-29 12:45:00,69.33,69.38,69.33,69.33,6994.0,66.2687,66.3165,66.2687,66.2687,6994.0
2015-10-29 12:50:00,69.33,69.35,69.16,69.16,6400.0,66.2687,66.2879,66.1063,66.1063,6400.0
2015-10-29 12:55:00,69.15,69.3,69.15,69.29,5656.0,66.0967,66.2401,66.0967,66.2305,5656.0
2015-10-29 13:00:00,69.32,69.32,69.25,69.29,8400.0,66.2592,66.2592,66.1923,66.2305,8400.0
2015-10-29 13:05:00,69.31,69.33,69.24,69.33,10414.0,66.2496,66.2687,66.1827,66.2687,10414.0
2015-10-29 13:10:00,69.3,69.31,69.28,69.31,1800.0,66.2401,66.2496,66.221,66.2496,1800.0
2015-10-29 13:15:00,69.28,69.35,69.14,69.19,13500.0,66.221,66.2879,66.0871,66.1349,13500.0
2015-10-29 13:20:00,69.14,69.17,69.08,69.09,4000.0,66.0871,66.1158,66.0298,66.0393,4000.0
2015-10-29 13:25:00,69.08,69.11,69.07,69.08,12800.0,66.0298,66.0585,66.0202,66.0298,12800.0
2015-10-29 13:30:00,69.09,69.1,68.96,68.96,10600.0,66.0393,66.0489,65.9151,65.9151,10600.0
2015-10-29 13:35:00,68.97,68.97,68.83,68.83,13200.0,65.9246,65.9246,65.7908,65.7908,13200.0
2015-10-29 13:40:00,68.83,68.88,68.82,68.86,16820.0,65.7908,65.8386,65.7813,65.8195,16820.0
2015-10-29 13:45:00,68.86,68.86,68.81,68.83,10966.0,65.8195,65.8195,65.7717,65.7908,10966.0
2015-10-29 13:50:00,68.82,68.85,68.77,68.83,11800.0,65.7813,65.8099,65.7335,65.7908,11800.0
2015-10-29 13:55:00,68.81,68.83,68.74,68.75,13988.0,65.7717,65.7908,65.7048,65.7144,13988.0
2015-10-29 14:00:00,68.77,68.81,68.75,68.8,10626.0,65.7335,65.7717,65.7144,65.7622,10626.0
2015-10-29 14:05:00,68.8,68.83,68.69,68.69,11800.0,65.7622,65.7908,65.657,65.657,11800.0
2015-10-29 14:10:00,68.66,68.66,68.58,68.58,18802.0,65.6283,65.6283,65.5519,65.5519,18802.0
2015-10-29 14:15:00,68.56,68.69,68.56,68.56,22080.0,65.5327,65.657,65.5327,65.5327,22080.0
2015-10-29 14:20:00,68.55,68.61,68.47,68.53,60000.0,65.5232,65.5805,65.4467,65.5041,60000.0
2015-10-29 14:25:00,68.55,68.62,68.55,68.62,16666.0,65.5232,65.5901,65.5232,65.5901,16666.0
2015-10-29 14:30:00,68.62,68.62,68.54,68.58,10000.0,65.5901,65.5901,65.5136,65.5519,10000.0
2015-10-29 14:35:00,68.56,68.57,68.44,68.44,18644.0,65.5327,65.5423,65.418,65.418,18644.0
2015-10-29 14:40:00,68.47,68.49,68.36,68.46,19768.0,65.4467,65.4658,65.3416,65.4372,19768.0
2015-10-29 14:45:00,68.46,68.46,68.37,68.41,7800.0,65.4372,65.4372,65.3511,65.3894,7800.0
2015-10-29 14:50:00,68.43,68.51,68.41,68.51,7510.0,65.4085,65.485,65.3894,65.485,7510.0
2015-10-29 14:55:00,68.46,68.5,68.41,68.45,6270.0,65.4372,65.4754,65.3894,65.4276,6270.0
2015-10-29 15:00:00,68.47,68.51,68.4,68.4,8882.0,65.4467,65.485,65.3798,65.3798,8882.0
2015-10-29 15:05:00,68.39,68.42,68.38,68.41,8200.0,65.3703,65.3989,65.3607,65.3894,8200.0
2015-10-29 15:10:00,68.41,68.43,68.35,68.39,10822.0,65.3894,65.4085,65.332,65.3703,10822.0
2015-10-29 15:15:00,68.37,68.38,68.28,68.32,21892.0,65.3511,65.3607,65.2651,65.3033,21892.0
2015-10-29 15:20:00,68.31,68.39,68.3,68.33,24566.0,65.2938,65.3703,65.2842,65.3129,24566.0
2015-10-29 15:25:00,68.35,68.36,68.3,68.3,25100.0,65.332,65.3416,65.2842,65.2842,25100.0
2015-10-29 15:30:00,68.31,68.33,68.25,68.29,26418.0,65.2938,65.3129,65.2364,65.2747,26418.0
2015-10-29 15:35:00,68.26,68.33,68.23,68.32,32504.0,65.246,65.3129,65.2173,65.3033,32504.0
2015-10-29 15:40:00,68.33,68.33,68.29,68.33,46574.0,65.3129,65.3129,65.2747,65.3129,46574.0
2015-10-29 15:45:00,68.34,68.43,68.3,68.3,39476.0,65.3225,65.4085,65.2842,65.2842,39476.0
2015-10-29 15:50:00,68.3,68.32,68.23,68.25,50826.0,65.2842,65.3033,65.2173,65.2364,50826.0
2015-10-29 15:55:00,68.26,68.29,68.14,68.21,108500.0,65.246,65.2747,65.1313,65.1982,108500.0
2015-10-30 09:30:00,68.17,68.21,68.07,68.07,10488.0,65.16,65.1982,65.0644,65.0644,10488.0
2015-10-30 09:35:00,68.0,68.66,67.98,68.66,5598.0,64.9975,65.6283,64.9784,65.6283,5598.0
2015-10-30 09:40:00,68.51,68.71,68.46,68.69,5378.0,65.485,65.6761,65.4372,65.657,5378.0
2015-10-30 09:45:00,68.52,68.61,68.35,68.35,3200.0,65.4945,65.5805,65.332,65.332,3200.0
2015-10-30 09:50:00,68.38,68.53,68.31,68.53,44382.0,65.3607,65.5041,65.2938,65.5041,44382.0
2015-10-30 09:55:00,68.42,68.53,68.38,68.42,14800.0,65.3989,65.5041,65.3607,65.3989,14800.0
2015-10-30 10:00:00,68.42,68.42,68.31,68.31,3000.0,65.3989,65.3989,65.2938,65.2938,3000.0
2015-10-30 10:05:00,68.33,68.5,68.33,68.44,2200.0,65.3129,65.4754,65.3129,65.418,2200.0
2015-10-30 10:10:00,68.44,68.52,68.35,68.46,8400.0,65.418,65.4945,65.332,65.4372,8400.0
2015-10-30 10:15:00,68.4,68.55,68.39,68.55,4200.0,65.3798,65.5232,65.3703,65.5232,4200.0
2015-10-30 10:20:00,68.6,68.61,68.44,68.46,3800.0,65.571,65.5805,65.418,65.4372,3800.0
2015-10-30 10:25:00,68.46,68.64,68.46,68.61,3800.0,65.4372,65.6092,65.4372,65.5805,3800.0
2015-10-30 10:30:00,68.55,68.61,68.5,68.58,5600.0,65.5232,65.5805,65.4754,65.5519,5600.0
2015-10-30 10:35:00,68.52,68.61,68.52,68.54,4200.0,65.4945,65.5805,65.4945,65.5136,4200.0
2015-10-30 10:40:00,68.54,68.78,68.54,68.66,10800.0,65.5136,65.743,65.5136,65.6283,10800.0
2015-10-30 10:45:00,68.66,68.67,68.58,68.64,3400.0,65.6283,65.6379,65.5519,65.6092,3400.0
2015-10-30 10:50:00,68.66,68.66,68.45,68.45,5200.0,65.6283,65.6283,65.4276,65.4276,5200.0
2015-10-30 10:55:00,68.42,68.46,68.39,68.41,5432.0,65.3989,65.4372,65.3703,65.3894,5432.0
2015-10-30 11:00:00,68.41,68.42,68.29,68.29,4800.0,65.3894,65.3989,65.2747,65.2747,4800.0
2015-10-30 11:05:00,68.29,68.31,68.25,68.26,7200.0,65.2747,65.2938,65.2364,65.246,7200.0
2015-10-30 11:10:00,68.28,68.36,68.28,68.35,2600.0,65.2651,65.3416,65.2651,65.332,2600.0
2015-10-30 11:15:00,68.37,68.39,68.33,68.33,4000.0,65.3511,65.3703,65.3129,65.3129,4000.0
2015-10-30 11:20:00,68.36,68.36,68.28,68.29,2722.0,65.3416,65.3416,65.2651,65.2747,2722.0
2015-10-30 11:25:00,68.33,68.33,68.24,68.33,4760.0,65.3129,65.3129,65.2269,65.3129,4760.0
2015-10-30 11:30:00,68.32,68.36,68.29,68.31,2200.0,65.3033,65.3416,65.2747,65.2938,2200.0
2015-10-30 11:35:00,68.31,68.35,68.22,68.22,5010.0,65.2938,65.332,65.2078,65.2078,5010.0
2015-10-30 11:40:00,68.25,68.28,68.2,68.2,6000.0,65.2364,65.2651,65.1886,65.1886,6000.0
2015-10-30 11:45:00,68.18,68.19,68.12,68.17,8508.0,65.1695,65.1791,65.1122,65.16,8508.0
2015-10-30 11:50:00,68.15,68.17,68.14,68.15,4398.0,65.1409,65.16,65.1313,65.1409,4398.0
2015-10-30 11:55:00,68.15,68.15,68.07,68.07,7844.0,65.1409,65.1409,65.0644,65.0644,7844.0
2015-10-30 12:00:00,68.07,68.12,68.07,68.07,4200.0,65.0644,65.1122,65.0644,65.0644,4200.0
2015-10-30 12:05:00,68.06,68.1,68.06,68.06,3000.0,65.0548,65.0931,65.0548,65.0548,3000.0
2015-10-30 12:10:00,68.07,68.08,68.0,68.0,8000.0,65.0644,65.0739,64.9975,64.9975,8000.0
2015-10-30 12:15:00,67.99,68.11,67.99,68.05,4200.0,64.9879,65.1026,64.9879,65.0453,4200.0
2015-10-30 12:20:00,68.08,68.14,68.07,68.11,12200.0,65.0739,65.1313,65.0644,65.1026,12200.0
2015-10-30 12:25:00,68.11,68.23,68.09,68.21,6652.0,65.1026,65.2173,65.0835,65.1982,6652.0
2015-10-30 12:30:00,68.19,68.28,68.17,68.17,18198.0,65.1791,65.2651,65.16,65.16,18198.0
2015-10-30 12:35:00,68.19,68.23,68.14,68.18,3800.0,65.1791,65.2173,65.1313,65.1695,3800.0
2015-10-30 12:40:00,68.2,68.28,68.2,68.26,19362.0,65.1886,65.2651,65.1886,65.246,19362.0
2015-10-30 12:45:00,68.26,68.34,68.25,68.3,6200.0,65.246,65.3225,65.2364,65.2842,6200.0
2015-10-30 12:50:00,68.31,68.47,68.3,68.47,9024.0,65.2938,65.4467,65.2842,65.4467,9024.0
2015-10-30 12:55:00,68.43,68.51,68.41,68.43,12004.0,65.4085,65.485,65.3894,65.4085,12004.0
2015-10-30 13:00:00,68.42,68.51,68.42,68.51,3600.0,65.3989,65.485,65.3989,65.485,3600.0
2015-10-30 13:05:00,68.5,68.59,68.5,68.59,4456.0,65.4754,65.5614,65.4754,65.5614,4456.0
2015-10-30 13:10:00,68.58,68.58,68.48,68.52,25858.0,65.5519,65.5519,65.4563,65.4945,25858.0
2015-10-30 13:15:00,68.6,68.66,68.6,68.66,9254.0,65.571,65.6283,65.571,65.6283,9254.0
2015-10-30 13:20:00,68.66,68.66,68.61,68.62,6600.0,65.6283,65.6283,65.5805,65.5901,6600.0
2015-10-30 13:25:00,68.63,68.66,68.62,68.64,1800.0,65.5997,65.6283,65.5901,65.6092,1800.0
2015-10-30 13:30:00,68.69,68.79,68.61,68.69,55478.0,65.657,65.7526,65.5805,65.657,55478.0
2015-10-30 13:35:00,68.66,68.69,68.57,68.58,12382.0,65.6283,65.657,65.5423,65.5519,12382.0
2015-10-30 13:40:00,68.6,68.64,68.57,68.64,6900.0,65.571,65.6092,65.5423,65.6092,6900.0
2015-10-30 13:45:00,68.61,68.72,68.6,68.7,7852.0,65.5805,65.6857,65.571,65.6666,7852.0
2015-10-30 13:50:00,68.71,68.83,68.71,68.83,5400.0,65.6761,65.7908,65.6761,65.7908,5400.0
2015-10-30 13:55:00,68.79,68.81,68.71,68.71,9556.0,65.7526,65.7717,65.6761,65.6761,9556.0
2015-10-30 14:00:00,68.7,68.77,68.66,68.76,11104.0,65.6666,65.7335,65.6283,65.7239,11104.0
2015-10-30 14:05:00,68.76,68.76,68.66,68.7,13600.0,65.7239,65.7239,65.6283,65.6666,13600.0
2015-10-30 14:10:00,68.7,68.79,68.67,68.73,5000.0,65.6666,65.7526,65.6379,65.6952,5000.0
2015-10-30 14:15:00,68.75,68.75,68.69,68.72,6400.0,65.7144,65.7144,65.657,65.6857,6400.0
2015-10-30 14:20:00,68.71,68.71,68.6,68.6,7566.0,65.6761,65.6761,65.571,65.571,7566.0
2015-10-30 14:25:00,68.59,68.59,68.46,68.47,9800.0,65.5614,65.5614,65.4372,65.4467,9800.0
2015-10-30 14:30:00,68.46,68.49,68.38,68.49,16558.0,65.4372,65.4658,65.3607,65.4658,16558.0
2015-10-30 14:35:00,68.48,68.58,68.48,68.57,3400.0,65.4563,65.5519,65.4563,65.5423,3400.0
2015-10-30 14:40:00,68.54,68.62,68.54,68.6,7796.0,65.5136,65.5901,65.5136,65.571,7796.0
2015-10-30 14:45:00,68.57,68.61,68.52,68.52,8206.0,65.5423,65.5805,65.4945,65.4945,8206.0
2015-10-30 14:50:00,68.51,68.62,68.5,68.62,7400.0,65.485,65.5901,65.4754,65.5901,7400.0
2015-10-30 14:55:00,68.62,68.64,68.57,68.6,15760.0,65.5901,65.6092,65.5423,65.571,15760.0
2015-10-30 15:00:00,68.55,68.55,68.49,68.5,13070.0,65.5232,65.5232,65.4658,65.4754,13070.0
2015-10-30 15:05:00,68.47,68.48,68.35,68.38,7400.0,65.4467,65.4563,65.332,65.3607,7400.0
2015-10-30 15:10:00,68.37,68.42,68.32,68.32,6926.0,65.3511,65.3989,65.3033,65.3033,6926.0
2015-10-30 15:15:00,68.32,68.56,68.32,68.47,11192.0,65.3033,65.5327,65.3033,65.4467,11192.0
2015-10-30 15:20:00,68.49,68.5,68.43,68.43,7904.0,65.4658,65.4754,65.4085,65.4085,7904.0
2015-10-30 15:25:00,68.44,68.44,68.35,68.36,13034.0,65.418,65.418,65.332,65.3416,13034.0
2015-10-30 15:30:00,68.36,68.41,68.33,68.36,10408.0,65.3416,65.3894,65.3129,65.3416,10408.0
2015-10-30 15:35:00,68.33,68.36,68.26,68.29,17488.0,65.3129,65.3416,65.246,65.2747,17488.0
2015-10-30 15:40:00,68.28,68.31,68.25,68.28,18958.0,65.2651,65.2938,65.2364,65.2651,18958.0
2015-10-30 15:45:00,68.28,68.39,68.28,68.36,21558.0,65.2651,65.3703,65.2651,65.3416,21558.0
2015-10-30 15:50:00,68.36,68.36,68.24,68.25,53990.0,65.3416,65.3416,65.2269,65.2364,53990.0
2015-10-30 15:55:00,68.27,68.31,68.19,68.2,62936.0,65.2556,65.2938,65.1791,65.1886,62936.0
2015-11-02 09:30:00,68.13,68.31,68.02,68.25,56392.0,65.1217,65.2938,65.0166,65.2364,56392.0
2015-11-02 09:35:00,68.11,68.25,67.85,68.25,11404.0,65.1026,65.2364,64.8541,65.2364,11404.0
2015-11-02 09:40:00,68.17,68.24,67.92,67.94,18690.0,65.16,65.2269,64.921,64.9401,18690.0
2015-11-02 09:45:00,68.0,68.06,67.97,68.06,6640.0,64.9975,65.0548,64.9688,65.0548,6640.0
2015-11-02 09:50:00,68.0,68.05,67.85,67.95,5300.0,64.9975,65.0453,64.8541,64.9497,5300.0
2015-11-02 09:55:00,67.93,68.02,67.85,68.02,2600.0,64.9306,65.0166,64.8541,65.0166,2600.0
2015-11-02 10:00:00,68.01,68.08,67.91,67.91,14926.0,65.007,65.0739,64.9114,64.9114,14926.0
2015-11-02 10:05:00,67.98,68.01,67.91,67.95,5214.0,64.9784,65.007,64.9114,64.9497,5214.0
2015-11-02 10:10:00,67.92,67.99,67.78,67.78,5200.0,64.921,64.9879,64.7872,64.7872,5200.0
2015-11-02 10:15:00,67.78,67.8,67.73,67.8,1400.0,64.7872,64.8063,64.7394,64.8063,1400.0
2015-11-02 10:20:00,67.84,67.85,67.7,67.74,11320.0,64.8445,64.8541,64.7107,64.749,11320.0
2015-11-02 10:25:00,67.77,67.91,67.77,67.88,8292.0,64.7776,64.9114,64.7776,64.8828,8292.0
2015-11-02 10:30:00,67.92,67.92,67.79,67.79,5620.0,64.921,64.921,64.7967,64.7967,5620.0
2015-11-02 10:35:00,67.78,67.78,67.71,67.71,2200.0,64.7872,64.7872,64.7203,64.7203,2200.0
2015-11-02 10:40:00,67.74,67.74,67.55,67.61,23530.0,64.749,64.749,64.5673,64.6247,23530.0
2015-11-02 10:45:00,67.63,67.67,67.61,67.64,3744.0,64.6438,64.682,64.6247,64.6534,3744.0
2015-11-02 10:50:00,67.64,67.64,67.45,67.47,15074.0,64.6534,64.6534,64.4718,64.4909,15074.0
2015-11-02 10:55:00,67.45,67.46,67.38,67.38,9130.0,64.4718,64.4813,64.4049,64.4049,9130.0
2015-11-02 11:00:00,67.44,67.44,67.36,67.42,6608.0,64.4622,64.4622,64.3857,64.4431,6608.0
2015-11-02 11:05:00,67.42,67.6,67.42,67.44,16478.0,64.4431,64.6151,64.4431,64.4622,16478.0
2015-11-02 11:10:00,67.44,67.5,67.44,67.44,3002.0,64.4622,64.5196,64.4622,64.4622,3002.0
2015-11-02 11:15:00,67.49,67.49,67.46,67.48,4800.0,64.51,64.51,64.4813,64.5004,4800.0
2015-11-02 11:20:00,67.49,67.56,67.47,67.54,8868.0,64.51,64.5769,64.4909,64.5578,8868.0
2015-11-02 11:25:00,67.56,67.71,67.55,67.71,4400.0,64.5769,64.7203,64.5673,64.7203,4400.0
2015-11-02 11:30:00,67.71,67.74,67.67,67.72,3000.0,64.7203,64.749,64.682,64.7298,3000.0
2015-11-02 11:35:00,67.7,67.72,67.61,67.62,8538.0,64.7107,64.7298,64.6247,64.6343,8538.0
2015-11-02 11:40:00,67.61,67.61,67.47,67.5,10854.0,64.6247,64.6247,64.4909,64.5196,10854.0
2015-11-02 11:45:00,67.5,67.67,67.47,67.59,13652.0,64.5196,64.682,64.4909,64.6056,13652.0
2015-11-02 11:50:00,67.57,67.69,67.56,67.69,21854.0,64.5865,64.7012,64.5769,64.7012,21854.0
2015-11-02 11:55:00,67.71,67.76,67.69,67.73,4612.0,64.7203,64.7681,64.7012,64.7394,4612.0
2015-11-02 12:00:00,67.74,67.81,67.74,67.81,6200.0,64.749,64.8159,64.749,64.8159,6200.0
2015-11-02 12:05:00,67.81,67.84,67.65,67.65,25000.0,64.8159,64.8445,64.6629,64.6629,25000.0
2015-11-02 12:10:00,67.66,67.71,67.63,67.63,13970.0,64.6725,64.7203,64.6438,64.6438,13970.0
2015-11-02 12:15:00,67.65,67.76,67.65,67.76,10460.0,64.6629,64.7681,64.6629,64.7681,10460.0
2015-11-02 12:20:00,67.73,67.74,67.57,67.63,23144.0,64.7394,64.749,64.5865,64.6438,23144.0
2015-11-02 12:25:00,67.66,67.75,67.64,67.67,9100.0,64.6725,64.7585,64.6534,64.682,9100.0
2015-11-02 12:30:00,67.64,67.7,67.61,67.7,12200.0,64.6534,64.7107,64.6247,64.7107,12200.0
2015-11-02 12:35:00,67.7,67.7,67.64,67.67,9006.0,64.7107,64.7107,64.6534,64.682,9006.0
2015-11-02 12:40:00,67.7,67.8,67.7,67.76,7900.0,64.7107,64.8063,64.7107,64.7681,7900.0
2015-11-02 12:45:00,67.82,67.84,67.78,67.83,14150.0,64.8254,64.8445,64.7872,64.835,14150.0
2015-11-02 12:50:00,67.83,67.85,67.8,67.83,2368.0,64.835,64.8541,64.8063,64.835,2368.0
2015-11-02 12:55:00,67.85,67.95,67.85,67.95,12640.0,64.8541,64.9497,64.8541,64.9497,12640.0
2015-11-02 13:00:00,67.94,67.96,67.89,67.92,4600.0,64.9401,64.9592,64.8923,64.921,4600.0
2015-11-02 13:05:00,67.94,67.96,67.83,67.83,6300.0,64.9401,64.9592,64.835,64.835,6300.0
2015-11-02 13:10:00,67.85,67.85,67.8,67.81,3054.0,64.8541,64.8541,64.8063,64.8159,3054.0
2015-11-02 13:15:00,67.84,67.87,67.8,67.83,10182.0,64.8445,64.8732,64.8063,64.835,10182.0
2015-11-02 13:20:00,67.88,68.0,67.88,68.0,2000.0,64.8828,64.9975,64.8828,64.9975,2000.0
2015-11-02 13:25:00,68.0,68.07,68.0,68.07,3304.0,64.9975,65.0644,64.9975,65.0644,3304.0
2015-11-02 13:30:00,68.07,68.07,67.96,67.96,13806.0,65.0644,65.0644,64.9592,64.9592,13806.0
2015-11-02 13:35:00,67.96,68.06,67.96,67.96,10400.0,64.9592,65.0548,64.9592,64.9592,10400.0
2015-11-02 13:40:00,67.93,68.0,67.92,67.96,7124.0,64.9306,64.9975,64.921,64.9592,7124.0
2015-11-02 13:45:00,67.98,68.07,67.98,68.06,5240.0,64.9784,65.0644,64.9784,65.0548,5240.0
2015-11-02 13:50:00,68.02,68.06,68.0,68.0,4512.0,65.0166,65.0548,64.9975,64.9975,4512.0
2015-11-02 13:55:00,68.02,68.03,67.94,67.97,9064.0,65.0166,65.0261,64.9401,64.9688,9064.0
2015-11-02 14:00:00,67.99,68.05,67.97,68.04,9070.0,64.9879,65.0453,64.9688,65.0357,9070.0
2015-11-02 14:05:00,68.02,68.08,67.95,67.95,8448.0,65.0166,65.0739,64.9497,64.9497,8448.0
2015-11-02 14:10:00,67.95,67.97,67.89,67.9,15500.0,64.9497,64.9688,64.8923,64.9019,15500.0
2015-11-02 14:15:00,67.92,68.0,67.91,68.0,7856.0,64.921,64.9975,64.9114,64.9975,7856.0
2015-11-02 14:20:00,68.0,68.06,67.99,68.06,4636.0,64.9975,65.0548,64.9879,65.0548,4636.0
2015-11-02 14:25:00,68.04,68.12,68.04,68.12,7678.0,65.0357,65.1122,65.0357,65.1122,7678.0
2015-11-02 14:30:00,68.12,68.23,68.11,68.19,25984.0,65.1122,65.2173,65.1026,65.1791,25984.0
2015-11-02 14:35:00,68.18,68.18,68.07,68.07,8000.0,65.1695,65.1695,65.0644,65.0644,8000.0
2015-11-02 14:40:00,68.08,68.11,68.02,68.09,13276.0,65.0739,65.1026,65.0166,65.0835,13276.0
2015-11-02 14:45:00,68.07,68.11,68.01,68.04,14228.0,65.0644,65.1026,65.007,65.0357,14228.0
2015-11-02 14:50:00,68.05,68.1,68.04,68.1,9328.0,65.0453,65.0931,65.0357,65.0931,9328.0
2015-11-02 14:55:00,68.11,68.2,68.1,68.19,8756.0,65.1026,65.1886,65.0931,65.1791,8756.0
2015-11-02 15:00:00,68.19,68.21,68.11,68.14,21836.0,65.1791,65.1982,65.1026,65.1313,21836.0
2015-11-02 15:05:00,68.13,68.14,68.07,68.1,20626.0,65.1217,65.1313,65.0644,65.0931,20626.0
2015-11-02 15:10:00,68.08,68.14,68.03,68.12,14234.0,65.0739,65.1313,65.0261,65.1122,14234.0
2015-11-02 15:15:00,68.1,68.11,68.05,68.06,20000.0,65.0931,65.1026,65.0453,65.0548,20000.0
2015-11-02 15:20:00,68.06,68.13,68.04,68.12,12730.0,65.0548,65.1217,65.0357,65.1122,12730.0
2015-11-02 15:25:00,68.11,68.14,68.04,68.14,18200.0,65.1026,65.1313,65.0357,65.1313,18200.0
2015-11-02 15:30:00,68.13,68.13,68.06,68.08,13372.0,65.1217,65.1217,65.0548,65.0739,13372.0
2015-11-02 15:35:00,68.08,68.11,68.08,68.1,18322.0,65.0739,65.1026,65.0739,65.0931,18322.0
2015-11-02 15:40:00,68.11,68.13,68.08,68.11,18000.0,65.1026,65.1217,65.0739,65.1026,18000.0
2015-11-02 15:45:00,68.11,68.12,68.04,68.05,37520.0,65.1026,65.1122,65.0357,65.0453,37520.0
2015-11-02 15:50:00,68.07,68.07,67.98,68.05,23786.0,65.0644,65.0644,64.9784,65.0453,23786.0
2015-11-02 15:55:00,68.05,68.15,68.0,68.11,52408.0,65.0453,65.1409,64.9975,65.1026,52408.0
2015-11-03 09:30:00,67.95,67.95,67.13,67.88,21360.0,64.9497,64.9497,64.1659,64.8828,21360.0
2015-11-03 09:35:00,67.72,67.85,67.5,67.65,19980.0,64.7298,64.8541,64.5196,64.6629,19980.0
2015-11-03 09:40:00,67.64,67.74,67.35,67.5,15759.0,64.6534,64.749,64.3762,64.5196,15759.0
2015-11-03 09:45:00,67.41,67.52,67.36,67.4,28132.0,64.4335,64.5387,64.3857,64.424,28132.0
2015-11-03 09:50:00,67.38,67.44,67.34,67.39,9516.0,64.4049,64.4622,64.3666,64.4144,9516.0
2015-11-03 09:55:00,67.37,67.39,67.26,67.3,23723.0,64.3953,64.4144,64.2901,64.3284,23723.0
2015-11-03 10:00:00,67.3,67.36,67.28,67.29,20161.0,64.3284,64.3857,64.3093,64.3188,20161.0
2015-11-03 10:05:00,67.29,67.3,67.22,67.24,18419.0,64.3188,64.3284,64.2519,64.271,18419.0
2015-11-03 10:10:00,67.25,67.36,67.24,67.3,6000.0,64.2806,64.3857,64.271,64.3284,6000.0
2015-11-03 10:15:00,67.27,67.34,67.22,67.28,6583.0,64.2997,64.3666,64.2519,64.3093,6583.0
2015-11-03 10:20:00,67.28,67.32,67.27,67.32,12119.0,64.3093,64.3475,64.2997,64.3475,12119.0
2015-11-03 10:25:00,67.31,67.32,67.3,67.31,3050.0,64.3379,64.3475,64.3284,64.3379,3050.0
2015-11-03 10:30:00,67.31,67.31,67.21,67.26,5623.0,64.3379,64.3379,64.2424,64.2901,5623.0
2015-11-03 10:35:00,67.27,67.29,67.18,67.29,5210.0,64.2997,64.3188,64.2137,64.3188,5210.0
2015-11-03 10:40:00,67.29,67.3,67.24,67.25,5650.0,64.3188,64.3284,64.271,64.2806,5650.0
2015-11-03 10:45:00,67.25,67.25,67.18,67.2,5786.0,64.2806,64.2806,64.2137,64.2328,5786.0
2015-11-03 10:50:00,67.17,67.2,67.09,67.09,14224.0,64.2041,64.2328,64.1277,64.1277,14224.0
2015-11-03 10:55:00,67.05,67.07,66.93,66.96,22160.0,64.0894,64.1085,63.9747,64.0034,22160.0
2015-11-03 11:00:00,66.96,66.97,66.87,66.94,11574.0,64.0034,64.013,63.9174,63.9843,11574.0
2015-11-03 11:05:00,66.93,67.31,66.93,67.28,8705.0,63.9747,64.3379,63.9747,64.3093,8705.0
2015-11-03 11:10:00,67.27,67.3,67.23,67.3,16828.0,64.2997,64.3284,64.2615,64.3284,16828.0
2015-11-03 11:15:00,67.28,67.3,67.2,67.2,10308.0,64.3093,64.3284,64.2328,64.2328,10308.0
2015-11-03 11:20:00,67.19,67.3,67.13,67.29,12937.0,64.2232,64.3284,64.1659,64.3188,12937.0
2015-11-03 11:25:00,67.3,67.36,67.28,67.32,8982.0,64.3284,64.3857,64.3093,64.3475,8982.0
2015-11-03 11:30:00,67.37,67.45,67.36,67.44,13506.0,64.3953,64.4718,64.3857,64.4622,13506.0
2015-11-03 11:35:00,67.47,67.69,67.47,67.69,3975.0,64.4909,64.7012,64.4909,64.7012,3975.0
2015-11-03 11:40:00,67.72,67.79,67.69,67.75,4401.0,64.7298,64.7967,64.7012,64.7585,4401.0
2015-11-03 11:45:00,67.75,67.78,67.71,67.71,8250.0,64.7585,64.7872,64.7203,64.7203,8250.0
2015-11-03 11:50:00,67.71,67.71,67.51,67.51,8744.0,64.7203,64.7203,64.5291,64.5291,8744.0
2015-11-03 11:55:00,67.51,67.66,67.5,67.66,5727.0,64.5291,64.6725,64.5196,64.6725,5727.0
2015-11-03 12:00:00,67.67,67.71,67.67,67.68,3450.0,64.682,64.7203,64.682,64.6916,3450.0
2015-11-03 12:05:00,67.71,67.74,67.68,67.74,3300.0,64.7203,64.749,64.6916,64.749,3300.0
2015-11-03 12:10:00,67.73,67.75,67.7,67.73,4691.0,64.7394,64.7585,64.7107,64.7394,4691.0
2015-11-03 12:15:00,67.73,67.75,67.68,67.69,7119.0,64.7394,64.7585,64.6916,64.7012,7119.0
2015-11-03 12:20:00,67.7,67.7,67.62,67.65,2825.0,64.7107,64.7107,64.6343,64.6629,2825.0
2015-11-03 12:25:00,67.63,67.64,67.55,67.59,4792.0,64.6438,64.6534,64.5673,64.6056,4792.0
2015-11-03 12:30:00,67.6,67.71,67.58,67.71,3100.0,64.6151,64.7203,64.596,64.7203,3100.0
2015-11-03 12:35:00,67.71,67.78,67.69,67.74,6001.0,64.7203,64.7872,64.7012,64.749,6001.0
2015-11-03 12:40:00,67.75,67.75,67.71,67.72,2400.0,64.7585,64.7585,64.7203,64.7298,2400.0
2015-11-03 12:45:00,67.72,67.82,67.72,67.82,7600.0,64.7298,64.8254,64.7298,64.8254,7600.0
2015-11-03 12:50:00,67.82,67.82,67.76,67.79,3691.0,64.8254,64.8254,64.7681,64.7967,3691.0
2015-11-03 12:55:00,67.79,67.79,67.72,67.72,2900.0,64.7967,64.7967,64.7298,64.7298,2900.0
2015-11-03 13:00:00,67.74,67.75,67.72,67.74,2100.0,64.749,64.7585,64.7298,64.749,2100.0
2015-11-03 13:05:00,67.75,67.77,67.7,67.72,5204.0,64.7585,64.7776,64.7107,64.7298,5204.0
2015-11-03 13:10:00,67.73,67.73,67.71,67.73,2900.0,64.7394,64.7394,64.7203,64.7394,2900.0
2015-11-03 13:15:00,67.73,67.77,67.7,67.77,6559.0,64.7394,64.7776,64.7107,64.7776,6559.0
2015-11-03 13:20:00,67.77,67.86,67.76,67.84,4200.0,64.7776,64.8637,64.7681,64.8445,4200.0
2015-11-03 13:25:00,67.84,67.84,67.78,67.79,4900.0,64.8445,64.8445,64.7872,64.7967,4900.0
2015-11-03 13:30:00,67.79,67.81,67.76,67.78,4300.0,64.7967,64.8159,64.7681,64.7872,4300.0
2015-11-03 13:35:00,67.79,67.86,67.78,67.86,4200.0,64.7967,64.8637,64.7872,64.8637,4200.0
2015-11-03 13:40:00,67.86,67.89,67.82,67.88,3440.0,64.8637,64.8923,64.8254,64.8828,3440.0
2015-11-03 13:45:00,67.87,67.87,67.83,67.83,4773.0,64.8732,64.8732,64.835,64.835,4773.0
2015-11-03 13:50:00,67.82,67.84,67.77,67.77,3145.0,64.8254,64.8445,64.7776,64.7776,3145.0
2015-11-03 13:55:00,67.78,67.83,67.77,67.83,5249.0,64.7872,64.835,64.7776,64.835,5249.0
2015-11-03 14:00:00,67.83,67.86,67.82,67.86,5400.0,64.835,64.8637,64.8254,64.8637,5400.0
2015-11-03 14:05:00,67.86,67.94,67.85,67.93,7833.0,64.8637,64.9401,64.8541,64.9306,7833.0
2015-11-03 14:10:00,67.93,67.96,67.92,67.95,5469.0,64.9306,64.9592,64.921,64.9497,5469.0
2015-11-03 14:15:00,67.95,67.96,67.81,67.83,6100.0,64.9497,64.9592,64.8159,64.835,6100.0
2015-11-03 14:20:00,67.83,67.84,67.78,67.8,6400.0,64.835,64.8445,64.7872,64.8063,6400.0
2015-11-03 14:25:00,67.81,67.96,67.8,67.95,5768.0,64.8159,64.9592,64.8063,64.9497,5768.0
2015-11-03 14:30:00,67.96,67.97,67.91,67.94,7800.0,64.9592,64.9688,64.9114,64.9401,7800.0
2015-11-03 14:35:00,67.92,67.94,67.8,67.81,9980.0,64.921,64.9401,64.8063,64.8159,9980.0
2015-11-03 14:40:00,67.8,67.86,67.8,67.85,16335.0,64.8063,64.8637,64.8063,64.8541,16335.0
2015-11-03 14:45:00,67.85,67.85,67.82,67.83,6800.0,64.8541,64.8541,64.8254,64.835,6800.0
2015-11-03 14:50:00,67.84,67.91,67.82,67.91,5411.0,64.8445,64.9114,64.8254,64.9114,5411.0
2015-11-03 14:55:00,67.9,67.91,67.83,67.87,10059.0,64.9019,64.9114,64.835,64.8732,10059.0
2015-11-03 15:00:00,67.87,67.89,67.8,67.81,7769.0,64.8732,64.8923,64.8063,64.8159,7769.0
2015-11-03 15:05:00,67.82,67.82,67.8,67.81,7880.0,64.8254,64.8254,64.8063,64.8159,7880.0
2015-11-03 15:10:00,67.81,67.82,67.8,67.82,7195.0,64.8159,64.8254,64.8063,64.8254,7195.0
2015-11-03 15:15:00,67.82,67.82,67.81,67.81,8300.0,64.8254,64.8254,64.8159,64.8159,8300.0
2015-11-03 15:20:00,67.82,67.84,67.81,67.84,11047.0,64.8254,64.8445,64.8159,64.8445,11047.0
2015-11-03 15:25:00,67.83,67.86,67.81,67.82,13977.0,64.835,64.8637,64.8159,64.8254,13977.0
2015-11-03 15:30:00,67.83,67.83,67.79,67.79,17480.0,64.835,64.835,64.7967,64.7967,17480.0
2015-11-03 15:35:00,67.8,67.8,67.7,67.71,13478.0,64.8063,64.8063,64.7107,64.7203,13478.0
2015-11-03 15:40:00,67.71,67.77,67.7,67.71,14200.0,64.7203,64.7776,64.7107,64.7203,14200.0
2015-11-03 15:45:00,67.72,67.72,67.67,67.7,16407.0,64.7298,64.7298,64.682,64.7107,16407.0
2015-11-03 15:50:00,67.69,67.7,67.6,67.62,28336.0,64.7012,64.7107,64.6151,64.6343,28336.0
2015-11-03 15:55:00,67.61,67.62,67.48,67.57,49437.0,64.6247,64.6343,64.5004,64.5865,49437.0
2015-11-04 09:30:00,67.5,67.67,67.25,67.34,11383.0,64.5196,64.682,64.2806,64.3666,11383.0
2015-11-04 09:35:00,67.33,67.67,67.32,67.41,11837.0,64.3571,64.682,64.3475,64.4335,11837.0
2015-11-04 09:40:00,67.4,67.47,67.25,67.44,4649.0,64.424,64.4909,64.2806,64.4622,4649.0
2015-11-04 09:45:00,67.41,67.45,67.17,67.27,4620.0,64.4335,64.4718,64.2041,64.2997,4620.0
2015-11-04 09:50:00,67.27,67.34,67.17,67.34,3924.0,64.2997,64.3666,64.2041,64.3666,3924.0
2015-11-04 09:55:00,67.35,67.45,67.21,67.45,4600.0,64.3762,64.4718,64.2424,64.4718,4600.0
2015-11-04 10:00:00,67.41,67.58,67.36,67.58,12189.0,64.4335,64.596,64.3857,64.596,12189.0
2015-11-04 10:05:00,67.56,67.8,67.56,67.74,7606.0,64.5769,64.8063,64.5769,64.749,7606.0
2015-11-04 10:10:00,67.72,67.86,67.69,67.86,8321.0,64.7298,64.8637,64.7012,64.8637,8321.0
2015-11-04 10:15:00,67.86,67.89,67.73,67.88,16050.0,64.8637,64.8923,64.7394,64.8828,16050.0
2015-11-04 10:20:00,67.89,67.97,67.84,67.84,7326.0,64.8923,64.9688,64.8445,64.8445,7326.0
2015-11-04 10:25:00,67.73,67.85,67.73,67.81,8097.0,64.7394,64.8541,64.7394,64.8159,8097.0
2015-11-04 10:30:00,67.81,67.99,67.79,67.97,15404.0,64.8159,64.9879,64.7967,64.9688,15404.0
2015-11-04 10:35:00,67.97,67.99,67.93,67.99,7500.0,64.9688,64.9879,64.9306,64.9879,7500.0
2015-11-04 10:40:00,67.99,67.99,67.83,67.84,6240.0,64.9879,64.9879,64.835,64.8445,6240.0
2015-11-04 10:45:00,67.83,67.94,67.83,67.9,7792.0,64.835,64.9401,64.835,64.9019,7792.0
2015-11-04 10:50:00,67.9,67.92,67.85,67.89,5300.0,64.9019,64.921,64.8541,64.8923,5300.0
2015-11-04 10:55:00,67.89,68.01,67.85,67.98,7745.0,64.8923,65.007,64.8541,64.9784,7745.0
2015-11-04 11:00:00,67.92,67.95,67.79,67.88,6300.0,64.921,64.9497,64.7967,64.8828,6300.0
2015-11-04 11:05:00,67.88,67.94,67.86,67.94,20452.0,64.8828,64.9401,64.8637,64.9401,20452.0
2015-11-04 11:10:00,67.94,67.99,67.91,67.95,6158.0,64.9401,64.9879,64.9114,64.9497,6158.0
2015-11-04 11:15:00,67.96,68.1,67.96,68.06,7015.0,64.9592,65.0931,64.9592,65.0548,7015.0
2015-11-04 11:20:00,68.09,68.22,68.09,68.12,5460.0,65.0835,65.2078,65.0835,65.1122,5460.0
2015-11-04 11:25:00,68.12,68.15,68.08,68.12,4000.0,65.1122,65.1409,65.0739,65.1122,4000.0
2015-11-04 11:30:00,68.1,68.15,68.1,68.14,4000.0,65.0931,65.1409,65.0931,65.1313,4000.0
2015-11-04 11:35:00,68.14,68.23,68.1,68.23,6400.0,65.1313,65.2173,65.0931,65.2173,6400.0
2015-11-04 11:40:00,68.2,68.23,68.15,68.17,6068.0,65.1886,65.2173,65.1409,65.16,6068.0
2015-11-04 11:45:00,68.15,68.24,68.07,68.24,23300.0,65.1409,65.2269,65.0644,65.2269,23300.0
2015-11-04 11:50:00,68.21,68.24,68.18,68.22,4700.0,65.1982,65.2269,65.1695,65.2078,4700.0
2015-11-04 11:55:00,68.21,68.22,68.16,68.19,5550.0,65.1982,65.2078,65.1504,65.1791,5550.0
2015-11-04 12:00:00,68.17,68.22,68.16,68.19,7700.0,65.16,65.2078,65.1504,65.1791,7700.0
2015-11-04 12:05:00,68.17,68.22,68.14,68.21,4000.0,65.16,65.2078,65.1313,65.1982,4000.0
2015-11-04 12:10:00,68.21,68.27,68.21,68.27,4900.0,65.1982,65.2556,65.1982,65.2556,4900.0
2015-11-04 12:15:00,68.28,68.34,68.23,68.34,4450.0,65.2651,65.3225,65.2173,65.3225,4450.0
2015-11-04 12:20:00,68.31,68.37,68.28,68.37,3600.0,65.2938,65.3511,65.2651,65.3511,3600.0
2015-11-04 12:25:00,68.38,68.42,68.33,68.35,5910.0,65.3607,65.3989,65.3129,65.332,5910.0
2015-11-04 12:30:00,68.31,68.38,68.31,68.34,3900.0,65.2938,65.3607,65.2938,65.3225,3900.0
2015-11-04 12:35:00,68.32,68.33,68.26,68.29,4667.0,65.3033,65.3129,65.246,65.2747,4667.0
2015-11-04 12:40:00,68.27,68.31,68.24,68.3,3800.0,65.2556,65.2938,65.2269,65.2842,3800.0
2015-11-04 12:45:00,68.31,68.42,68.31,68.41,4400.0,65.2938,65.3989,65.2938,65.3894,4400.0
2015-11-04 12:50:00,68.43,68.46,68.37,68.45,5447.0,65.4085,65.4372,65.3511,65.4276,5447.0
2015-11-04 12:55:00,68.47,68.52,68.44,68.49,4700.0,65.4467,65.4945,65.418,65.4658,4700.0
2015-11-04 13:00:00,68.54,68.54,68.33,68.35,5212.0,65.5136,65.5136,65.3129,65.332,5212.0
2015-11-04 13:05:00,68.38,68.4,68.26,68.28,9958.0,65.3607,65.3798,65.246,65.2651,9958.0
2015-11-04 13:10:00,68.28,68.29,68.24,68.27,5000.0,65.2651,65.2747,65.2269,65.2556,5000.0
2015-11-04 13:15:00,68.26,68.27,68.13,68.14,3200.0,65.246,65.2556,65.1217,65.1313,3200.0
2015-11-04 13:20:00,68.15,68.25,68.12,68.22,6519.0,65.1409,65.2364,65.1122,65.2078,6519.0
2015-11-04 13:25:00,68.25,68.34,68.22,68.29,3400.0,65.2364,65.3225,65.2078,65.2747,3400.0
2015-11-04 13:30:00,68.27,68.29,68.25,68.26,5280.0,65.2556,65.2747,65.2364,65.246,5280.0
2015-11-04 13:35:00,68.28,68.43,68.26,68.37,6137.0,65.2651,65.4085,65.246,65.3511,6137.0
2015-11-04 13:40:00,68.33,68.4,68.3,68.39,4400.0,65.3129,65.3798,65.2842,65.3703,4400.0
2015-11-04 13:45:00,68.41,68.47,68.34,68.44,5001.0,65.3894,65.4467,65.3225,65.418,5001.0
2015-11-04 13:50:00,68.44,68.5,68.42,68.48,6200.0,65.418,65.4754,65.3989,65.4563,6200.0
2015-11-04 13:55:00,68.48,68.5,68.43,68.48,6045.0,65.4563,65.4754,65.4085,65.4563,6045.0
2015-11-04 14:00:00,68.44,68.47,68.4,68.46,3150.0,65.418,65.4467,65.3798,65.4372,3150.0
2015-11-04 14:05:00,68.47,68.54,68.46,68.49,6700.0,65.4467,65.5136,65.4372,65.4658,6700.0
2015-11-04 14:10:00,68.5,68.53,68.46,68.48,9250.0,65.4754,65.5041,65.4372,65.4563,9250.0
2015-11-04 14:15:00,68.46,68.49,68.37,68.37,7600.0,65.4372,65.4658,65.3511,65.3511,7600.0
2015-11-04 14:20:00,68.41,68.41,68.37,68.37,3000.0,65.3894,65.3894,65.3511,65.3511,3000.0
2015-11-04 14:25:00,68.35,68.39,68.32,68.36,6200.0,65.332,65.3703,65.3033,65.3416,6200.0
2015-11-04 14:30:00,68.36,68.41,68.36,68.41,6000.0,65.3416,65.3894,65.3416,65.3894,6000.0
2015-11-04 14:35:00,68.41,68.5,68.4,68.43,10111.0,65.3894,65.4754,65.3798,65.4085,10111.0
2015-11-04 14:40:00,68.45,68.45,68.34,68.34,3300.0,65.4276,65.4276,65.3225,65.3225,3300.0
2015-11-04 14:45:00,68.35,68.42,68.35,68.39,7907.0,65.332,65.3989,65.332,65.3703,7907.0
2015-11-04 14:50:00,68.37,68.38,68.23,68.25,7950.0,65.3511,65.3607,65.2173,65.2364,7950.0
2015-11-04 14:55:00,68.25,68.28,68.22,68.22,9794.0,65.2364,65.2651,65.2078,65.2078,9794.0
2015-11-04 15:00:00,68.24,68.24,68.1,68.1,5383.0,65.2269,65.2269,65.0931,65.0931,5383.0
2015-11-04 15:05:00,68.1,68.19,68.1,68.16,7679.0,65.0931,65.1791,65.0931,65.1504,7679.0
2015-11-04 15:10:00,68.19,68.19,68.1,68.15,8500.0,65.1791,65.1791,65.0931,65.1409,8500.0
2015-11-04 15:15:00,68.12,68.15,68.05,68.11,10561.0,65.1122,65.1409,65.0453,65.1026,10561.0
2015-11-04 15:20:00,68.12,68.2,68.1,68.13,10990.0,65.1122,65.1886,65.0931,65.1217,10990.0
2015-11-04 15:25:00,68.17,68.28,68.17,68.2,7659.0,65.16,65.2651,65.16,65.1886,7659.0
2015-11-04 15:30:00,68.21,68.21,68.1,68.1,11226.0,65.1982,65.1982,65.0931,65.0931,11226.0
2015-11-04 15:35:00,68.1,68.11,68.08,68.11,11299.0,65.0931,65.1026,65.0739,65.1026,11299.0
2015-11-04 15:40:00,68.1,68.11,67.98,68.0,21183.0,65.0931,65.1026,64.9784,64.9975,21183.0
2015-11-04 15:45:00,68.0,68.04,67.98,68.0,27488.0,64.9975,65.0357,64.9784,64.9975,27488.0
2015-11-04 15:50:00,67.99,68.0,67.95,67.95,22511.0,64.9879,64.9975,64.9497,64.9497,22511.0
2015-11-04 15:55:00,67.95,68.08,67.95,68.07,41037.0,64.9497,65.0739,64.9497,65.0644,41037.0
2015-11-05 09:30:00,67.94,68.1,67.64,68.01,22498.0,64.9401,65.0931,64.6534,65.007,22498.0
2015-11-05 09:35:00,68.0,68.36,67.99,68.35,15257.0,64.9975,65.3416,64.9879,65.332,15257.0
2015-11-05 09:40:00,68.36,68.36,68.08,68.29,16886.0,65.3416,65.3416,65.0739,65.2747,16886.0
2015-11-05 09:45:00,68.27,68.39,68.21,68.33,10200.0,65.2556,65.3703,65.1982,65.3129,10200.0
2015-11-05 09:50:00,68.37,68.5,68.27,68.35,10100.0,65.3511,65.4754,65.2556,65.332,10100.0
2015-11-05 09:55:00,68.37,68.47,68.3,68.35,11611.0,65.3511,65.4467,65.2842,65.332,11611.0
2015-11-05 10:00:00,68.36,68.48,68.11,68.18,13522.0,65.3416,65.4563,65.1026,65.1695,13522.0
2015-11-05 10:05:00,68.17,68.18,67.86,67.98,21746.0,65.16,65.1695,64.8637,64.9784,21746.0
2015-11-05 10:10:00,67.97,68.12,67.91,67.95,4700.0,64.9688,65.1122,64.9114,64.9497,4700.0
2015-11-05 10:15:00,67.91,67.92,67.73,67.75,3900.0,64.9114,64.921,64.7394,64.7585,3900.0
2015-11-05 10:20:00,67.75,67.83,67.75,67.83,2700.0,64.7585,64.835,64.7585,64.835,2700.0
2015-11-05 10:25:00,67.8,67.84,67.62,67.62,3060.0,64.8063,64.8445,64.6343,64.6343,3060.0
2015-11-05 10:30:00,67.59,67.67,67.56,67.67,5893.0,64.6056,64.682,64.5769,64.682,5893.0
2015-11-05 10:35:00,67.69,67.84,67.67,67.81,12100.0,64.7012,64.8445,64.682,64.8159,12100.0
2015-11-05 10:40:00,67.81,67.91,67.79,67.88,18594.0,64.8159,64.9114,64.7967,64.8828,18594.0
2015-11-05 10:45:00,67.88,67.92,67.76,67.79,10822.0,64.8828,64.921,64.7681,64.7967,10822.0
2015-11-05 10:50:00,67.79,67.97,67.72,67.97,7001.0,64.7967,64.9688,64.7298,64.9688,7001.0
2015-11-05 10:55:00,67.97,67.97,67.9,67.92,1900.0,64.9688,64.9688,64.9019,64.921,1900.0
2015-11-05 11:00:00,67.93,67.96,67.89,67.95,1765.0,64.9306,64.9592,64.8923,64.9497,1765.0
2015-11-05 11:05:00,67.92,68.07,67.91,68.07,8300.0,64.921,65.0644,64.9114,65.0644,8300.0
2015-11-05 11:10:00,68.06,68.12,68.06,68.12,4338.0,65.0548,65.1122,65.0548,65.1122,4338.0
2015-11-05 11:15:00,68.13,68.21,68.12,68.12,3601.0,65.1217,65.1982,65.1122,65.1122,3601.0
2015-11-05 11:20:00,68.11,68.14,68.1,68.1,2400.0,65.1026,65.1313,65.0931,65.0931,2400.0
2015-11-05 11:25:00,68.1,68.2,68.09,68.2,5952.0,65.0931,65.1886,65.0835,65.1886,5952.0
2015-11-05 11:30:00,68.2,68.24,68.14,68.15,4195.0,65.1886,65.2269,65.1313,65.1409,4195.0
2015-11-05 11:35:00,68.12,68.14,68.1,68.12,2900.0,65.1122,65.1313,65.0931,65.1122,2900.0
2015-11-05 11:40:00,68.11,68.17,68.08,68.17,3424.0,65.1026,65.16,65.0739,65.16,3424.0
2015-11-05 11:45:00,68.18,68.27,68.17,68.24,4302.0,65.1695,65.2556,65.16,65.2269,4302.0
2015-11-05 11:50:00,68.27,68.38,68.27,68.38,3120.0,65.2556,65.3607,65.2556,65.3607,3120.0
2015-11-05 11:55:00,68.41,68.43,68.38,68.41,5446.0,65.3894,65.4085,65.3607,65.3894,5446.0
2015-11-05 12:00:00,68.39,68.43,68.34,68.35,5090.0,65.3703,65.4085,65.3225,65.332,5090.0
2015-11-05 12:05:00,68.34,68.43,68.33,68.38,5100.0,65.3225,65.4085,65.3129,65.3607,5100.0
2015-11-05 12:10:00,68.37,68.38,68.28,68.33,10701.0,65.3511,65.3607,65.2651,65.3129,10701.0
2015-11-05 12:15:00,68.33,68.33,68.27,68.27,5727.0,65.3129,65.3129,65.2556,65.2556,5727.0
2015-11-05 12:20:00,68.27,68.31,68.27,68.29,2819.0,65.2556,65.2938,65.2556,65.2747,2819.0
2015-11-05 12:25:00,68.32,68.38,68.31,68.37,4477.0,65.3033,65.3607,65.2938,65.3511,4477.0
2015-11-05 12:30:00,68.41,68.45,68.34,68.34,4800.0,65.3894,65.4276,65.3225,65.3225,4800.0
2015-11-05 12:35:00,68.32,68.32,68.29,68.31,3801.0,65.3033,65.3033,65.2747,65.2938,3801.0
2015-11-05 12:40:00,68.33,68.38,68.33,68.36,3238.0,65.3129,65.3607,65.3129,65.3416,3238.0
2015-11-05 12:45:00,68.34,68.38,68.29,68.29,3600.0,65.3225,65.3607,65.2747,65.2747,3600.0
2015-11-05 12:50:00,68.29,68.35,68.29,68.35,3800.0,65.2747,65.332,65.2747,65.332,3800.0
2015-11-05 12:55:00,68.34,68.35,68.29,68.35,7042.0,65.3225,65.332,65.2747,65.332,7042.0
2015-11-05 13:00:00,68.36,68.39,68.32,68.39,4142.0,65.3416,65.3703,65.3033,65.3703,4142.0
2015-11-05 13:05:00,68.39,68.39,68.33,68.35,2155.0,65.3703,65.3703,65.3129,65.332,2155.0
2015-11-05 13:10:00,68.32,68.35,68.29,68.35,5088.0,65.3033,65.332,65.2747,65.332,5088.0
2015-11-05 13:15:00,68.36,68.43,68.36,68.4,1900.0,65.3416,65.4085,65.3416,65.3798,1900.0
2015-11-05 13:20:00,68.39,68.45,68.39,68.41,6950.0,65.3703,65.4276,65.3703,65.3894,6950.0
2015-11-05 13:25:00,68.41,68.48,68.41,68.45,4448.0,65.3894,65.4563,65.3894,65.4276,4448.0
2015-11-05 13:30:00,68.45,68.49,68.43,68.49,1500.0,65.4276,65.4658,65.4085,65.4658,1500.0
2015-11-05 13:35:00,68.52,68.54,68.46,68.46,4320.0,65.4945,65.5136,65.4372,65.4372,4320.0
2015-11-05 13:40:00,68.45,68.45,68.34,68.42,5895.0,65.4276,65.4276,65.3225,65.3989,5895.0
2015-11-05 13:45:00,68.41,68.51,68.4,68.51,5026.0,65.3894,65.485,65.3798,65.485,5026.0
2015-11-05 13:50:00,68.51,68.57,68.51,68.56,5100.0,65.485,65.5423,65.485,65.5327,5100.0
2015-11-05 13:55:00,68.58,68.58,68.51,68.51,3326.0,65.5519,65.5519,65.485,65.485,3326.0
2015-11-05 14:00:00,68.52,68.6,68.51,68.52,5345.0,65.4945,65.571,65.485,65.4945,5345.0
2015-11-05 14:05:00,68.52,68.52,68.45,68.47,12260.0,65.4945,65.4945,65.4276,65.4467,12260.0
2015-11-05 14:10:00,68.46,68.47,68.43,68.46,7951.0,65.4372,65.4467,65.4085,65.4372,7951.0
2015-11-05 14:15:00,68.46,68.46,68.39,68.46,7695.0,65.4372,65.4372,65.3703,65.4372,7695.0
2015-11-05 14:20:00,68.43,68.47,68.42,68.46,6003.0,65.4085,65.4467,65.3989,65.4372,6003.0
2015-11-05 14:25:00,68.44,68.45,68.41,68.44,6683.0,65.418,65.4276,65.3894,65.418,6683.0
2015-11-05 14:30:00,68.43,68.43,68.37,68.42,5663.0,65.4085,65.4085,65.3511,65.3989,5663.0
2015-11-05 14:35:00,68.42,68.47,68.4,68.45,13956.0,65.3989,65.4467,65.3798,65.4276,13956.0
2015-11-05 14:40:00,68.45,68.54,68.45,68.51,6713.0,65.4276,65.5136,65.4276,65.485,6713.0
2015-11-05 14:45:00,68.5,68.55,68.48,68.54,6939.0,65.4754,65.5232,65.4563,65.5136,6939.0
2015-11-05 14:50:00,68.54,68.58,68.54,68.54,5210.0,65.5136,65.5519,65.5136,65.5136,5210.0
2015-11-05 14:55:00,68.54,68.55,68.49,68.55,5059.0,65.5136,65.5232,65.4658,65.5232,5059.0
2015-11-05 15:00:00,68.54,68.55,68.52,68.53,5439.0,65.5136,65.5232,65.4945,65.5041,5439.0
2015-11-05 15:05:00,68.52,68.56,68.49,68.55,7788.0,65.4945,65.5327,65.4658,65.5232,7788.0
2015-11-05 15:10:00,68.55,68.56,68.46,68.46,7140.0,65.5232,65.5327,65.4372,65.4372,7140.0
2015-11-05 15:15:00,68.47,68.58,68.47,68.52,12988.0,65.4467,65.5519,65.4467,65.4945,12988.0
2015-11-05 15:20:00,68.54,68.56,68.53,68.55,8128.0,65.5136,65.5327,65.5041,65.5232,8128.0
2015-11-05 15:25:00,68.55,68.66,68.55,68.66,11342.0,65.5232,65.6283,65.5232,65.6283,11342.0
2015-11-05 15:30:00,68.65,68.66,68.59,68.62,15366.0,65.6188,65.6283,65.5614,65.5901,15366.0
2015-11-05 15:35:00,68.63,68.65,68.61,68.65,13809.0,65.5997,65.6188,65.5805,65.6188,13809.0
2015-11-05 15:40:00,68.65,68.69,68.63,68.69,16312.0,65.6188,65.657,65.5997,65.657,16312.0
2015-11-05 15:45:00,68.68,68.69,68.6,68.61,31476.0,65.6474,65.657,65.571,65.5805,31476.0
2015-11-05 15:50:00,68.6,68.62,68.59,68.6,24044.0,65.571,65.5901,65.5614,65.571,24044.0
2015-11-05 15:55:00,68.6,68.63,68.58,68.61,39022.0,65.571,65.5997,65.5519,65.5805,39022.0
2015-11-06 09:30:00,68.36,68.61,68.16,68.61,16615.0,65.3416,65.5805,65.1504,65.5805,16615.0
2015-11-06 09:35:00,68.7,68.93,68.69,68.82,2116.0,65.6666,65.8864,65.657,65.7813,2116.0
2015-11-06 09:40:00,68.91,69.0,68.79,68.92,8500.0,65.8673,65.9533,65.7526,65.8769,8500.0
2015-11-06 09:45:00,68.79,68.88,68.73,68.73,9278.0,65.7526,65.8386,65.6952,65.6952,9278.0
2015-11-06 09:50:00,68.73,68.86,68.66,68.69,4812.0,65.6952,65.8195,65.6283,65.657,4812.0
2015-11-06 09:55:00,68.58,68.72,68.48,68.57,4478.0,65.5519,65.6857,65.4563,65.5423,4478.0
2015-11-06 10:00:00,68.57,68.68,68.43,68.43,7090.0,65.5423,65.6474,65.4085,65.4085,7090.0
2015-11-06 10:05:00,68.41,68.56,68.38,68.56,8040.0,65.3894,65.5327,65.3607,65.5327,8040.0
2015-11-06 10:10:00,68.54,68.73,68.48,68.66,6601.0,65.5136,65.6952,65.4563,65.6283,6601.0
2015-11-06 10:15:00,68.69,68.81,68.66,68.81,3340.0,65.657,65.7717,65.6283,65.7717,3340.0
2015-11-06 10:20:00,68.74,68.88,68.73,68.76,5001.0,65.7048,65.8386,65.6952,65.7239,5001.0
2015-11-06 10:25:00,68.78,68.81,68.69,68.79,3370.0,65.743,65.7717,65.657,65.7526,3370.0
2015-11-06 10:30:00,68.81,68.98,68.8,68.98,5979.0,65.7717,65.9342,65.7622,65.9342,5979.0
2015-11-06 10:35:00,68.93,69.12,68.93,69.12,4850.0,65.8864,66.068,65.8864,66.068,4850.0
2015-11-06 10:40:00,69.14,69.16,69.03,69.06,4875.0,66.0871,66.1063,65.982,66.0107,4875.0
2015-11-06 10:45:00,69.07,69.07,69.02,69.03,8250.0,66.0202,66.0202,65.9724,65.982,8250.0
2015-11-06 10:50:00,69.03,69.1,68.97,69.07,3377.0,65.982,66.0489,65.9246,66.0202,3377.0
2015-11-06 10:55:00,69.03,69.07,69.0,69.02,4589.0,65.982,66.0202,65.9533,65.9724,4589.0
2015-11-06 11:00:00,69.02,69.11,68.98,69.0,8140.0,65.9724,66.0585,65.9342,65.9533,8140.0
2015-11-06 11:05:00,68.99,69.09,68.99,69.08,4800.0,65.9438,66.0393,65.9438,66.0298,4800.0
2015-11-06 11:10:00,69.11,69.16,69.05,69.14,5365.0,66.0585,66.1063,66.0011,66.0871,5365.0
2015-11-06 11:15:00,69.12,69.12,68.98,69.0,13304.0,66.068,66.068,65.9342,65.9533,13304.0
2015-11-06 11:20:00,68.99,69.0,68.92,68.92,8300.0,65.9438,65.9533,65.8769,65.8769,8300.0
2015-11-06 11:25:00,68.9,69.0,68.9,68.98,4700.0,65.8577,65.9533,65.8577,65.9342,4700.0
2015-11-06 11:30:00,69.0,69.03,68.97,69.02,5399.0,65.9533,65.982,65.9246,65.9724,5399.0
2015-11-06 11:35:00,69.07,69.11,69.07,69.09,3422.0,66.0202,66.0585,66.0202,66.0393,3422.0
2015-11-06 11:40:00,69.06,69.08,69.02,69.07,3600.0,66.0107,66.0298,65.9724,66.0202,3600.0
2015-11-06 11:45:00,69.07,69.16,69.04,69.13,3100.0,66.0202,66.1063,65.9916,66.0776,3100.0
2015-11-06 11:50:00,69.13,69.26,69.13,69.24,5718.0,66.0776,66.2018,66.0776,66.1827,5718.0
2015-11-06 11:55:00,69.2,69.2,69.16,69.16,1616.0,66.1445,66.1445,66.1063,66.1063,1616.0
2015-11-06 12:00:00,69.16,69.2,69.12,69.12,3470.0,66.1063,66.1445,66.068,66.068,3470.0
2015-11-06 12:05:00,69.12,69.16,69.12,69.16,400.0,66.068,66.1063,66.068,66.1063,400.0
2015-11-06 12:10:00,69.16,69.2,69.08,69.08,5252.0,66.1063,66.1445,66.0298,66.0298,5252.0
2015-11-06 12:15:00,69.08,69.1,69.0,69.01,3022.0,66.0298,66.0489,65.9533,65.9629,3022.0
2015-11-06 12:20:00,69.01,69.01,68.92,68.94,15282.0,65.9629,65.9629,65.8769,65.896,15282.0
2015-11-06 12:25:00,68.94,69.11,68.93,69.11,36809.0,65.896,66.0585,65.8864,66.0585,36809.0
2015-11-06 12:30:00,69.1,69.17,69.1,69.14,6212.0,66.0489,66.1158,66.0489,66.0871,6212.0
2015-11-06 12:35:00,69.14,69.14,69.08,69.11,12345.0,66.0871,66.0871,66.0298,66.0585,12345.0
2015-11-06 12:40:00,69.15,69.2,69.11,69.2,3200.0,66.0967,66.1445,66.0585,66.1445,3200.0
2015-11-06 12:45:00,69.22,69.24,69.22,69.22,6896.0,66.1636,66.1827,66.1636,66.1636,6896.0
2015-11-06 12:50:00,69.21,69.26,69.21,69.24,10814.0,66.154,66.2018,66.154,66.1827,10814.0
2015-11-06 12:55:00,69.24,69.31,69.23,69.29,7912.0,66.1827,66.2496,66.1732,66.2305,7912.0
2015-11-06 13:00:00,69.29,69.3,69.26,69.3,3300.0,66.2305,66.2401,66.2018,66.2401,3300.0
2015-11-06 13:05:00,69.3,69.36,69.3,69.36,10843.0,66.2401,66.2974,66.2401,66.2974,10843.0
2015-11-06 13:10:00,69.37,69.48,69.37,69.47,14374.0,66.307,66.4121,66.307,66.4026,14374.0
2015-11-06 13:15:00,69.47,69.53,69.46,69.52,6648.0,66.4026,66.4599,66.393,66.4504,6648.0
2015-11-06 13:20:00,69.52,69.61,69.51,69.56,14166.0,66.4504,66.5364,66.4408,66.4886,14166.0
2015-11-06 13:25:00,69.53,69.59,69.53,69.59,10244.0,66.4599,66.5173,66.4599,66.5173,10244.0
2015-11-06 13:30:00,69.59,69.59,69.49,69.5,11022.0,66.5173,66.5173,66.4217,66.4312,11022.0
2015-11-06 13:35:00,69.51,69.57,69.47,69.57,9245.0,66.4408,66.4982,66.4026,66.4982,9245.0
2015-11-06 13:40:00,69.57,69.64,69.57,69.62,11700.0,66.4982,66.5651,66.4982,66.5459,11700.0
2015-11-06 13:45:00,69.63,69.72,69.61,69.71,18169.0,66.5555,66.6415,66.5364,66.632,18169.0
2015-11-06 13:50:00,69.72,69.82,69.72,69.79,10672.0,66.6415,66.7371,66.6415,66.7084,10672.0
2015-11-06 13:55:00,69.79,69.83,69.78,69.79,8504.0,66.7084,66.7467,66.6989,66.7084,8504.0
2015-11-06 14:00:00,69.81,69.91,69.79,69.9,17309.0,66.7276,66.8231,66.7084,66.8136,17309.0
2015-11-06 14:05:00,69.88,69.93,69.88,69.93,6665.0,66.7945,66.8423,66.7945,66.8423,6665.0
2015-11-06 14:10:00,69.92,69.94,69.9,69.91,10332.0,66.8327,66.8518,66.8136,66.8231,10332.0
2015-11-06 14:15:00,69.91,69.93,69.83,69.85,10190.0,66.8231,66.8423,66.7467,66.7658,10190.0
2015-11-06 14:20:00,69.85,69.89,69.84,69.88,5668.0,66.7658,66.804,66.7562,66.7945,5668.0
2015-11-06 14:25:00,69.87,69.87,69.72,69.77,7572.0,66.7849,66.7849,66.6415,66.6893,7572.0
2015-11-06 14:30:00,69.78,69.8,69.68,69.68,13662.0,66.6989,66.718,66.6033,66.6033,13662.0
2015-11-06 14:35:00,69.66,69.74,69.66,69.72,9176.0,66.5842,66.6606,66.5842,66.6415,9176.0
2015-11-06 14:40:00,69.72,69.74,69.7,69.72,9301.0,66.6415,66.6606,66.6224,66.6415,9301.0
2015-11-06 14:45:00,69.71,69.72,69.62,69.62,11510.0,66.632,66.6415,66.5459,66.5459,11510.0
2015-11-06 14:50:00,69.63,69.78,69.62,69.78,11721.0,66.5555,66.6989,66.5459,66.6989,11721.0
2015-11-06 14:55:00,69.78,69.81,69.74,69.74,14435.0,66.6989,66.7276,66.6606,66.6606,14435.0
2015-11-06 15:00:00,69.75,69.77,69.72,69.74,27299.0,66.6702,66.6893,66.6415,66.6606,27299.0
2015-11-06 15:05:00,69.74,69.75,69.73,69.74,10500.0,66.6606,66.6702,66.6511,66.6606,10500.0
2015-11-06 15:10:00,69.74,69.75,69.7,69.71,13909.0,66.6606,66.6702,66.6224,66.632,13909.0
2015-11-06 15:15:00,69.72,69.83,69.71,69.83,8200.0,66.6415,66.7467,66.632,66.7467,8200.0
2015-11-06 15:20:00,69.84,69.91,69.83,69.91,12336.0,66.7562,66.8231,66.7467,66.8231,12336.0
2015-11-06 15:25:00,69.91,69.93,69.86,69.92,18868.0,66.8231,66.8423,66.7753,66.8327,18868.0
2015-11-06 15:30:00,69.92,69.93,69.86,69.93,15023.0,66.8327,66.8423,66.7753,66.8423,15023.0
2015-11-06 15:35:00,69.92,69.93,69.85,69.85,14006.0,66.8327,66.8423,66.7658,66.7658,14006.0
2015-11-06 15:40:00,69.86,69.86,69.81,69.81,12315.0,66.7753,66.7753,66.7276,66.7276,12315.0
2015-11-06 15:45:00,69.81,69.81,69.76,69.8,42848.0,66.7276,66.7276,66.6798,66.718,42848.0
2015-11-06 15:50:00,69.79,69.82,69.79,69.8,36497.0,66.7084,66.7371,66.7084,66.718,36497.0
2015-11-06 15:55:00,69.8,69.94,69.79,69.92,64492.0,66.718,66.8518,66.7084,66.8327,64492.0
2015-11-09 09:30:00,69.3,69.83,68.97,68.97,33575.0,66.2401,66.7467,65.9246,65.9246,33575.0
2015-11-09 09:35:00,69.07,69.22,68.87,68.99,15277.0,66.0202,66.1636,65.8291,65.9438,15277.0
2015-11-09 09:40:00,69.0,69.0,68.64,68.68,19914.0,65.9533,65.9533,65.6092,65.6474,19914.0
2015-11-09 09:45:00,68.67,68.86,68.58,68.76,10466.0,65.6379,65.8195,65.5519,65.7239,10466.0
2015-11-09 09:50:00,68.74,68.89,68.65,68.88,9400.0,65.7048,65.8482,65.6188,65.8386,9400.0
2015-11-09 09:55:00,68.82,69.05,68.82,68.9,22741.0,65.7813,66.0011,65.7813,65.8577,22741.0
2015-11-09 10:00:00,68.93,68.93,68.73,68.83,10020.0,65.8864,65.8864,65.6952,65.7908,10020.0
2015-11-09 10:05:00,68.79,68.8,68.66,68.67,30649.0,65.7526,65.7622,65.6283,65.6379,30649.0
2015-11-09 10:10:00,68.69,68.7,68.58,68.59,18161.0,65.657,65.6666,65.5519,65.5614,18161.0
2015-11-09 10:15:00,68.59,68.71,68.56,68.71,40865.0,65.5614,65.6761,65.5327,65.6761,40865.0
2015-11-09 10:20:00,68.69,68.73,68.63,68.66,18680.0,65.657,65.6952,65.5997,65.6283,18680.0
2015-11-09 10:25:00,68.66,68.72,68.64,68.69,11249.0,65.6283,65.6857,65.6092,65.657,11249.0
2015-11-09 10:30:00,68.69,68.82,68.63,68.82,7005.0,65.657,65.7813,65.5997,65.7813,7005.0
2015-11-09 10:35:00,68.83,68.96,68.83,68.91,10668.0,65.7908,65.9151,65.7908,65.8673,10668.0
2015-11-09 10:40:00,68.91,68.92,68.77,68.91,10732.0,65.8673,65.8769,65.7335,65.8673,10732.0
2015-11-09 10:45:00,68.88,68.91,68.81,68.88,9600.0,65.8386,65.8673,65.7717,65.8386,9600.0
2015-11-09 10:50:00,68.9,68.93,68.85,68.91,12396.0,65.8577,65.8864,65.8099,65.8673,12396.0
2015-11-09 10:55:00,68.96,69.0,68.95,68.99,5700.0,65.9151,65.9533,65.9055,65.9438,5700.0
2015-11-09 11:00:00,68.96,68.97,68.81,68.85,25650.0,65.9151,65.9246,65.7717,65.8099,25650.0
2015-11-09 11:05:00,68.85,68.85,68.69,68.71,52742.0,65.8099,65.8099,65.657,65.6761,52742.0
2015-11-09 11:10:00,68.7,68.7,68.47,68.5,10572.0,65.6666,65.6666,65.4467,65.4754,10572.0
2015-11-09 11:15:00,68.49,68.59,68.44,68.59,6500.0,65.4658,65.5614,65.418,65.5614,6500.0
2015-11-09 11:20:00,68.54,68.7,68.53,68.69,15638.0,65.5136,65.6666,65.5041,65.657,15638.0
2015-11-09 11:25:00,68.69,68.69,68.49,68.5,8900.0,65.657,65.657,65.4658,65.4754,8900.0
2015-11-09 11:30:00,68.5,68.69,68.5,68.61,12300.0,65.4754,65.657,65.4754,65.5805,12300.0
2015-11-09 11:35:00,68.61,68.62,68.52,68.55,5841.0,65.5805,65.5901,65.4945,65.5232,5841.0
2015-11-09 11:40:00,68.56,68.6,68.5,68.59,21587.0,65.5327,65.571,65.4754,65.5614,21587.0
2015-11-09 11:45:00,68.56,68.65,68.5,68.63,17150.0,65.5327,65.6188,65.4754,65.5997,17150.0
2015-11-09 11:50:00,68.63,68.63,68.5,68.58,14902.0,65.5997,65.5997,65.4754,65.5519,14902.0
2015-11-09 11:55:00,68.55,68.55,68.41,68.47,6334.0,65.5232,65.5232,65.3894,65.4467,6334.0
2015-11-09 12:00:00,68.47,68.49,68.33,68.44,8766.0,65.4467,65.4658,65.3129,65.418,8766.0
2015-11-09 12:05:00,68.42,68.54,68.41,68.54,9424.0,65.3989,65.5136,65.3894,65.5136,9424.0
2015-11-09 12:10:00,68.57,68.6,68.52,68.6,3500.0,65.5423,65.571,65.4945,65.571,3500.0
2015-11-09 12:15:00,68.59,68.62,68.56,68.58,6144.0,65.5614,65.5901,65.5327,65.5519,6144.0
2015-11-09 12:20:00,68.59,68.65,68.58,68.63,7704.0,65.5614,65.6188,65.5519,65.5997,7704.0
2015-11-09 12:25:00,68.62,68.67,68.61,68.67,5160.0,65.5901,65.6379,65.5805,65.6379,5160.0
2015-11-09 12:30:00,68.64,68.7,68.63,68.69,7796.0,65.6092,65.6666,65.5997,65.657,7796.0
2015-11-09 12:35:00,68.68,68.76,68.66,68.76,15805.0,65.6474,65.7239,65.6283,65.7239,15805.0
2015-11-09 12:40:00,68.73,68.82,68.72,68.81,9885.0,65.6952,65.7813,65.6857,65.7717,9885.0
2015-11-09 12:45:00,68.8,68.85,68.79,68.79,11233.0,65.7622,65.8099,65.7526,65.7526,11233.0
2015-11-09 12:50:00,68.81,68.84,68.74,68.78,30977.0,65.7717,65.8004,65.7048,65.743,30977.0
2015-11-09 12:55:00,68.77,68.78,68.7,68.72,13953.0,65.7335,65.743,65.6666,65.6857,13953.0
2015-11-09 13:00:00,68.71,68.72,68.63,68.65,8975.0,65.6761,65.6857,65.5997,65.6188,8975.0
2015-11-09 13:05:00,68.65,68.72,68.62,68.63,4156.0,65.6188,65.6857,65.5901,65.5997,4156.0
2015-11-09 13:10:00,68.61,68.62,68.55,68.55,3987.0,65.5805,65.5901,65.5232,65.5232,3987.0
2015-11-09 13:15:00,68.55,68.56,68.48,68.48,2200.0,65.5232,65.5327,65.4563,65.4563,2200.0
2015-11-09 13:20:00,68.5,68.56,68.49,68.56,5616.0,65.4754,65.5327,65.4658,65.5327,5616.0
2015-11-09 13:25:00,68.57,68.63,68.56,68.63,1733.0,65.5423,65.5997,65.5327,65.5997,1733.0
2015-11-09 13:30:00,68.64,68.68,68.61,68.62,5366.0,65.6092,65.6474,65.5805,65.5901,5366.0
2015-11-09 13:35:00,68.6,68.66,68.6,68.64,2753.0,65.571,65.6283,65.571,65.6092,2753.0
2015-11-09 13:40:00,68.66,68.69,68.56,68.67,14211.0,65.6283,65.657,65.5327,65.6379,14211.0
2015-11-09 13:45:00,68.69,68.69,68.63,68.66,11175.0,65.657,65.657,65.5997,65.6283,11175.0
2015-11-09 13:50:00,68.66,68.79,68.66,68.76,13743.0,65.6283,65.7526,65.6283,65.7239,13743.0
2015-11-09 13:55:00,68.76,68.81,68.71,68.81,6653.0,65.7239,65.7717,65.6761,65.7717,6653.0
2015-11-09 14:00:00,68.75,68.78,68.74,68.76,4547.0,65.7144,65.743,65.7048,65.7239,4547.0
2015-11-09 14:05:00,68.78,68.82,68.77,68.79,10535.0,65.743,65.7813,65.7335,65.7526,10535.0
2015-11-09 14:10:00,68.79,68.82,68.77,68.78,8014.0,65.7526,65.7813,65.7335,65.743,8014.0
2015-11-09 14:15:00,68.79,68.86,68.77,68.86,9627.0,65.7526,65.8195,65.7335,65.8195,9627.0
2015-11-09 14:20:00,68.85,68.86,68.8,68.8,5800.0,65.8099,65.8195,65.7622,65.7622,5800.0
2015-11-09 14:25:00,68.81,68.85,68.81,68.82,9120.0,65.7717,65.8099,65.7717,65.7813,9120.0
2015-11-09 14:30:00,68.83,68.96,68.82,68.94,7026.0,65.7908,65.9151,65.7813,65.896,7026.0
2015-11-09 14:35:00,68.95,68.95,68.79,68.79,5500.0,65.9055,65.9055,65.7526,65.7526,5500.0
2015-11-09 14:40:00,68.77,68.84,68.75,68.78,11949.0,65.7335,65.8004,65.7144,65.743,11949.0
2015-11-09 14:45:00,68.77,68.79,68.74,68.78,5836.0,65.7335,65.7526,65.7048,65.743,5836.0
2015-11-09 14:50:00,68.79,68.87,68.79,68.87,7478.0,65.7526,65.8291,65.7526,65.8291,7478.0
2015-11-09 14:55:00,68.84,68.9,68.84,68.85,4808.0,65.8004,65.8577,65.8004,65.8099,4808.0
2015-11-09 15:00:00,68.86,68.86,68.82,68.85,11283.0,65.8195,65.8195,65.7813,65.8099,11283.0
2015-11-09 15:05:00,68.86,68.87,68.79,68.79,7444.0,65.8195,65.8291,65.7526,65.7526,7444.0
2015-11-09 15:10:00,68.79,68.88,68.76,68.85,13883.0,65.7526,65.8386,65.7239,65.8099,13883.0
2015-11-09 15:15:00,68.84,68.85,68.77,68.84,7916.0,65.8004,65.8099,65.7335,65.8004,7916.0
2015-11-09 15:20:00,68.83,68.89,68.82,68.84,28391.0,65.7908,65.8482,65.7813,65.8004,28391.0
2015-11-09 15:25:00,68.84,68.92,68.84,68.92,12294.0,65.8004,65.8769,65.8004,65.8769,12294.0
2015-11-09 15:30:00,68.92,69.06,68.91,69.04,20383.0,65.8769,66.0107,65.8673,65.9916,20383.0
2015-11-09 15:35:00,69.03,69.05,69.02,69.03,16064.0,65.982,66.0011,65.9724,65.982,16064.0
2015-11-09 15:40:00,69.03,69.21,69.03,69.18,29174.0,65.982,66.154,65.982,66.1254,29174.0
2015-11-09 15:45:00,69.14,69.22,69.13,69.22,30510.0,66.0871,66.1636,66.0776,66.1636,30510.0
2015-11-09 15:50:00,69.22,69.27,69.21,69.23,45892.0,66.1636,66.2114,66.154,66.1732,45892.0
2015-11-09 15:55:00,69.22,69.26,69.21,69.25,83131.0,66.1636,66.2018,66.154,66.1923,83131.0
2015-11-10 09:30:00,68.85,69.45,68.85,69.29,11103.0,65.8195,66.3931,65.8195,66.2401,11103.0
2015-11-10 09:35:00,69.36,69.55,69.25,69.25,16770.0,66.307,66.4887,66.2019,66.2019,16770.0
2015-11-10 09:40:00,69.25,69.28,69.08,69.09,7275.0,66.2019,66.2306,66.0394,66.0489,7275.0
2015-11-10 09:45:00,69.07,69.29,68.97,69.28,8508.0,66.0298,66.2401,65.9342,66.2306,8508.0
2015-11-10 09:50:00,69.26,69.3,69.0,69.08,16117.0,66.2114,66.2497,65.9629,66.0394,16117.0
2015-11-10 09:55:00,69.0,69.16,69.0,69.07,4300.0,65.9629,66.1158,65.9629,66.0298,4300.0
2015-11-10 10:00:00,69.03,69.16,68.99,68.99,12000.0,65.9916,66.1158,65.9533,65.9533,12000.0
2015-11-10 10:05:00,68.99,69.09,68.92,69.05,15854.0,65.9533,66.0489,65.8864,66.0107,15854.0
2015-11-10 10:10:00,69.05,69.19,68.99,68.99,6686.0,66.0107,66.1445,65.9533,65.9533,6686.0
2015-11-10 10:15:00,69.0,69.23,68.92,69.12,17137.0,65.9629,66.1828,65.8864,66.0776,17137.0
2015-11-10 10:20:00,69.09,69.15,68.99,69.09,27828.0,66.0489,66.1063,65.9533,66.0489,27828.0
2015-11-10 10:25:00,69.09,69.16,69.0,69.1,10630.0,66.0489,66.1158,65.9629,66.0585,10630.0
2015-11-10 10:30:00,69.05,69.1,68.98,69.03,10752.0,66.0107,66.0585,65.9438,65.9916,10752.0
2015-11-10 10:35:00,69.02,69.17,69.0,69.16,7848.0,65.982,66.1254,65.9629,66.1158,7848.0
2015-11-10 10:40:00,69.16,69.17,69.03,69.03,8857.0,66.1158,66.1254,65.9916,65.9916,8857.0
2015-11-10 10:45:00,69.04,69.05,68.91,68.93,10280.0,66.0011,66.0107,65.8768,65.896,10280.0
2015-11-10 10:50:00,68.98,69.02,68.95,68.99,14653.0,65.9438,65.982,65.9151,65.9533,14653.0
2015-11-10 10:55:00,68.99,69.04,68.97,69.04,8961.0,65.9533,66.0011,65.9342,66.0011,8961.0
2015-11-10 11:00:00,69.01,69.1,69.01,69.03,9085.0,65.9724,66.0585,65.9724,65.9916,9085.0
2015-11-10 11:05:00,69.06,69.06,68.93,68.93,6859.0,66.0202,66.0202,65.896,65.896,6859.0
2015-11-10 11:10:00,68.97,68.97,68.78,68.78,7800.0,65.9342,65.9342,65.7526,65.7526,7800.0
2015-11-10 11:15:00,68.77,68.85,68.74,68.77,13434.0,65.743,65.8195,65.7143,65.743,13434.0
2015-11-10 11:20:00,68.78,68.81,68.65,68.69,10965.0,65.7526,65.7812,65.6283,65.6665,10965.0
2015-11-10 11:25:00,68.67,68.77,68.67,68.77,13437.0,65.6474,65.743,65.6474,65.743,13437.0
2015-11-10 11:30:00,68.74,68.85,68.74,68.78,18085.0,65.7143,65.8195,65.7143,65.7526,18085.0
2015-11-10 11:35:00,68.8,68.85,68.78,68.85,7393.0,65.7717,65.8195,65.7526,65.8195,7393.0
2015-11-10 11:40:00,68.82,68.99,68.81,68.96,9717.0,65.7908,65.9533,65.7812,65.9246,9717.0
2015-11-10 11:45:00,69.04,69.05,68.84,68.84,8300.0,66.0011,66.0107,65.8099,65.8099,8300.0
2015-11-10 11:50:00,68.84,68.84,68.75,68.76,4000.0,65.8099,65.8099,65.7239,65.7334,4000.0
2015-11-10 11:55:00,68.76,68.86,68.73,68.84,8361.0,65.7334,65.829,65.7048,65.8099,8361.0
2015-11-10 12:00:00,68.84,68.94,68.84,68.94,7701.0,65.8099,65.9055,65.8099,65.9055,7701.0
2015-11-10 12:05:00,68.95,68.96,68.87,68.91,7441.0,65.9151,65.9246,65.8386,65.8768,7441.0
2015-11-10 12:10:00,68.91,69.02,68.88,69.02,8318.0,65.8768,65.982,65.8482,65.982,8318.0
2015-11-10 12:15:00,69.02,69.14,69.01,69.14,5041.0,65.982,66.0967,65.9724,66.0967,5041.0
2015-11-10 12:20:00,69.17,69.17,69.09,69.13,4952.0,66.1254,66.1254,66.0489,66.0872,4952.0
2015-11-10 12:25:00,69.09,69.17,69.06,69.07,5618.0,66.0489,66.1254,66.0202,66.0298,5618.0
2015-11-10 12:30:00,69.04,69.04,68.91,68.95,4400.0,66.0011,66.0011,65.8768,65.9151,4400.0
2015-11-10 12:35:00,68.92,68.99,68.92,68.99,4000.0,65.8864,65.9533,65.8864,65.9533,4000.0
2015-11-10 12:40:00,69.01,69.12,69.01,69.12,6202.0,65.9724,66.0776,65.9724,66.0776,6202.0
2015-11-10 12:45:00,69.12,69.24,69.11,69.24,5002.0,66.0776,66.1923,66.068,66.1923,5002.0
2015-11-10 12:50:00,69.23,69.24,69.05,69.05,20537.0,66.1828,66.1923,66.0107,66.0107,20537.0
2015-11-10 12:55:00,69.06,69.1,69.05,69.07,7070.0,66.0202,66.0585,66.0107,66.0298,7070.0
2015-11-10 13:00:00,69.05,69.06,68.94,68.94,5488.0,66.0107,66.0202,65.9055,65.9055,5488.0
2015-11-10 13:05:00,68.98,68.99,68.86,68.86,12072.0,65.9438,65.9533,65.829,65.829,12072.0
2015-11-10 13:10:00,68.89,68.91,68.87,68.91,6201.0,65.8577,65.8768,65.8386,65.8768,6201.0
2015-11-10 13:15:00,68.89,68.89,68.8,68.82,6120.0,65.8577,65.8577,65.7717,65.7908,6120.0
2015-11-10 13:20:00,68.82,68.83,68.76,68.83,9865.0,65.7908,65.8004,65.7334,65.8004,9865.0
2015-11-10 13:25:00,68.83,68.91,68.83,68.91,7851.0,65.8004,65.8768,65.8004,65.8768,7851.0
2015-11-10 13:30:00,68.91,68.94,68.87,68.89,4704.0,65.8768,65.9055,65.8386,65.8577,4704.0
2015-11-10 13:35:00,68.87,68.92,68.87,68.9,5802.0,65.8386,65.8864,65.8386,65.8673,5802.0
2015-11-10 13:40:00,68.9,68.92,68.88,68.91,4921.0,65.8673,65.8864,65.8482,65.8768,4921.0
2015-11-10 13:45:00,68.91,68.99,68.9,68.95,6482.0,65.8768,65.9533,65.8673,65.9151,6482.0
2015-11-10 13:50:00,68.97,69.01,68.95,69.01,5143.0,65.9342,65.9724,65.9151,65.9724,5143.0
2015-11-10 13:55:00,69.02,69.05,69.01,69.05,15760.0,65.982,66.0107,65.9724,66.0107,15760.0
2015-11-10 14:00:00,69.03,69.11,69.03,69.06,10094.0,65.9916,66.068,65.9916,66.0202,10094.0
2015-11-10 14:05:00,69.08,69.08,69.0,69.0,8701.0,66.0394,66.0394,65.9629,65.9629,8701.0
2015-11-10 14:10:00,69.0,69.0,68.92,69.0,12064.0,65.9629,65.9629,65.8864,65.9629,12064.0
2015-11-10 14:15:00,68.99,69.0,68.97,68.97,12546.0,65.9533,65.9629,65.9342,65.9342,12546.0
2015-11-10 14:20:00,68.98,69.0,68.96,68.98,8100.0,65.9438,65.9629,65.9246,65.9438,8100.0
2015-11-10 14:25:00,68.99,68.99,68.94,68.97,9183.0,65.9533,65.9533,65.9055,65.9342,9183.0
2015-11-10 14:30:00,68.96,69.0,68.96,69.0,15322.0,65.9246,65.9629,65.9246,65.9629,15322.0
2015-11-10 14:35:00,68.98,69.0,68.95,68.95,9570.0,65.9438,65.9629,65.9151,65.9151,9570.0
2015-11-10 14:40:00,68.94,69.07,68.94,69.03,29792.0,65.9055,66.0298,65.9055,65.9916,29792.0
2015-11-10 14:45:00,69.02,69.04,69.0,69.03,19713.0,65.982,66.0011,65.9629,65.9916,19713.0
2015-11-10 14:50:00,69.05,69.06,69.04,69.04,10366.0,66.0107,66.0202,66.0011,66.0011,10366.0
2015-11-10 14:55:00,69.05,69.05,68.99,69.03,10805.0,66.0107,66.0107,65.9533,65.9916,10805.0
2015-11-10 15:00:00,69.02,69.04,68.94,68.98,22112.0,65.982,66.0011,65.9055,65.9438,22112.0
2015-11-10 15:05:00,68.99,69.02,68.95,68.99,46054.0,65.9533,65.982,65.9151,65.9533,46054.0
2015-11-10 15:10:00,68.98,69.01,68.98,68.98,19516.0,65.9438,65.9724,65.9438,65.9438,19516.0
2015-11-10 15:15:00,69.0,69.1,68.98,69.09,16704.0,65.9629,66.0585,65.9438,66.0489,16704.0
2015-11-10 15:20:00,69.09,69.11,69.09,69.09,12260.0,66.0489,66.068,66.0489,66.0489,12260.0
2015-11-10 15:25:00,69.09,69.11,69.09,69.09,14180.0,66.0489,66.068,66.0489,66.0489,14180.0
2015-11-10 15:30:00,69.09,69.11,69.09,69.1,27789.0,66.0489,66.068,66.0489,66.0585,27789.0
2015-11-10 15:35:00,69.1,69.11,69.08,69.11,24676.0,66.0585,66.068,66.0394,66.068,24676.0
2015-11-10 15:40:00,69.11,69.15,69.1,69.14,33044.0,66.068,66.1063,66.0585,66.0967,33044.0
2015-11-10 15:45:00,69.14,69.15,69.13,69.13,40650.0,66.0967,66.1063,66.0872,66.0872,40650.0
2015-11-10 15:50:00,69.13,69.13,68.95,68.95,56340.0,66.0872,66.0872,65.9151,65.9151,56340.0
2015-11-10 15:55:00,68.96,69.06,68.93,69.0,177301.0,65.9246,66.0202,65.896,65.9629,177301.0
2015-11-11 09:30:00,69.12,69.19,68.96,69.19,10481.0,66.0776,66.1445,65.9246,66.1445,10481.0
2015-11-11 09:35:00,69.12,69.39,69.11,69.39,4650.0,66.0776,66.3357,66.068,66.3357,4650.0
2015-11-11 09:40:00,69.39,69.39,69.02,69.03,4054.0,66.3357,66.3357,65.982,65.9916,4054.0
2015-11-11 09:45:00,69.04,69.1,68.82,68.92,6700.0,66.0011,66.0585,65.7908,65.8864,6700.0
2015-11-11 09:50:00,68.93,69.01,68.87,68.9,11016.0,65.896,65.9724,65.8386,65.8673,11016.0
2015-11-11 09:55:00,68.99,69.04,68.85,68.97,7005.0,65.9533,66.0011,65.8195,65.9342,7005.0
2015-11-11 10:00:00,68.94,68.96,68.73,68.82,11957.0,65.9055,65.9246,65.7048,65.7908,11957.0
2015-11-11 10:05:00,68.8,68.8,68.69,68.69,9520.0,65.7717,65.7717,65.6665,65.6665,9520.0
2015-11-11 10:10:00,68.72,68.73,68.58,68.61,10128.0,65.6952,65.7048,65.5614,65.59,10128.0
2015-11-11 10:15:00,68.63,68.78,68.63,68.74,5782.0,65.6092,65.7526,65.6092,65.7143,5782.0
2015-11-11 10:20:00,68.73,68.82,68.68,68.8,16100.0,65.7048,65.7908,65.657,65.7717,16100.0
2015-11-11 10:25:00,68.77,68.86,68.74,68.78,6700.0,65.743,65.829,65.7143,65.7526,6700.0
2015-11-11 10:30:00,68.77,68.9,68.77,68.86,15455.0,65.743,65.8673,65.743,65.829,15455.0
2015-11-11 10:35:00,68.86,68.89,68.75,68.88,5297.0,65.829,65.8577,65.7239,65.8482,5297.0
2015-11-11 10:40:00,68.88,69.18,68.87,69.15,24121.0,65.8482,66.135,65.8386,66.1063,24121.0
2015-11-11 10:45:00,69.15,69.21,69.05,69.14,7300.0,66.1063,66.1636,66.0107,66.0967,7300.0
2015-11-11 10:50:00,69.12,69.12,68.93,69.0,10955.0,66.0776,66.0776,65.896,65.9629,10955.0
2015-11-11 10:55:00,69.06,69.3,69.05,69.3,9336.0,66.0202,66.2497,66.0107,66.2497,9336.0
2015-11-11 11:00:00,69.3,69.31,69.18,69.31,9200.0,66.2497,66.2592,66.135,66.2592,9200.0
2015-11-11 11:05:00,69.34,69.42,69.28,69.38,8144.0,66.2879,66.3644,66.2306,66.3262,8144.0
2015-11-11 11:10:00,69.38,69.44,69.24,69.29,8460.0,66.3262,66.3835,66.1923,66.2401,8460.0
2015-11-11 11:15:00,69.3,69.37,69.22,69.36,6138.0,66.2497,66.3166,66.1732,66.307,6138.0
2015-11-11 11:20:00,69.33,69.4,69.21,69.27,11379.0,66.2784,66.3453,66.1636,66.221,11379.0
2015-11-11 11:25:00,69.27,69.35,69.19,69.25,25903.0,66.221,66.2975,66.1445,66.2019,25903.0
2015-11-11 11:30:00,69.31,69.38,69.26,69.37,10325.0,66.2592,66.3262,66.2114,66.3166,10325.0
2015-11-11 11:35:00,69.37,69.48,69.37,69.46,4300.0,66.3166,66.4218,66.3166,66.4026,4300.0
2015-11-11 11:40:00,69.47,69.77,69.47,69.77,14173.0,66.4122,66.699,66.4122,66.699,14173.0
2015-11-11 11:45:00,69.82,69.82,69.65,69.66,7550.0,66.7468,66.7468,66.5843,66.5938,7550.0
2015-11-11 11:50:00,69.64,69.65,69.48,69.48,3100.0,66.5747,66.5843,66.4218,66.4218,3100.0
2015-11-11 11:55:00,69.49,69.51,69.42,69.5,12439.0,66.4313,66.4504,66.3644,66.4409,12439.0
2015-11-11 12:00:00,69.5,69.51,69.39,69.47,8800.0,66.4409,66.4504,66.3357,66.4122,8800.0
2015-11-11 12:05:00,69.5,69.56,69.5,69.55,3300.0,66.4409,66.4982,66.4409,66.4887,3300.0
2015-11-11 12:10:00,69.55,69.62,69.52,69.62,2825.0,66.4887,66.5556,66.46,66.5556,2825.0
2015-11-11 12:15:00,69.63,69.81,69.63,69.79,2600.0,66.5651,66.7372,66.5651,66.7181,2600.0
2015-11-11 12:20:00,69.79,69.92,69.79,69.91,6835.0,66.7181,66.8424,66.7181,66.8328,6835.0
2015-11-11 12:25:00,69.91,69.96,69.75,69.75,6336.0,66.8328,66.8806,66.6799,66.6799,6336.0
2015-11-11 12:30:00,69.74,69.75,69.67,69.7,5900.0,66.6703,66.6799,66.6034,66.6321,5900.0
2015-11-11 12:35:00,69.71,69.75,69.68,69.7,6501.0,66.6416,66.6799,66.6129,66.6321,6501.0
2015-11-11 12:40:00,69.7,69.74,69.68,69.74,3785.0,66.6321,66.6703,66.6129,66.6703,3785.0
2015-11-11 12:45:00,69.73,69.83,69.73,69.82,7121.0,66.6607,66.7563,66.6607,66.7468,7121.0
2015-11-11 12:50:00,69.81,69.83,69.78,69.8,7040.0,66.7372,66.7563,66.7085,66.7277,7040.0
2015-11-11 12:55:00,69.8,69.89,69.8,69.86,4300.0,66.7277,66.8137,66.7277,66.785,4300.0
2015-11-11 13:00:00,69.85,69.88,69.83,69.83,13500.0,66.7755,66.8041,66.7563,66.7563,13500.0
2015-11-11 13:05:00,69.84,69.84,69.68,69.68,8616.0,66.7659,66.7659,66.6129,66.6129,8616.0
2015-11-11 13:10:00,69.69,69.71,69.56,69.61,11158.0,66.6225,66.6416,66.4982,66.546,11158.0
2015-11-11 13:15:00,69.62,69.63,69.54,69.54,5634.0,66.5556,66.5651,66.4791,66.4791,5634.0
2015-11-11 13:20:00,69.56,69.68,69.56,69.64,6438.0,66.4982,66.6129,66.4982,66.5747,6438.0
2015-11-11 13:25:00,69.62,69.62,69.55,69.6,6622.0,66.5556,66.5556,66.4887,66.5365,6622.0
2015-11-11 13:30:00,69.62,69.74,69.6,69.71,4300.0,66.5556,66.6703,66.5365,66.6416,4300.0
2015-11-11 13:35:00,69.7,69.79,69.7,69.78,7506.0,66.6321,66.7181,66.6321,66.7085,7506.0
2015-11-11 13:40:00,69.81,69.88,69.81,69.85,10900.0,66.7372,66.8041,66.7372,66.7755,10900.0
2015-11-11 13:45:00,69.84,69.84,69.69,69.71,7392.0,66.7659,66.7659,66.6225,66.6416,7392.0
2015-11-11 13:50:00,69.71,69.71,69.58,69.58,5798.0,66.6416,66.6416,66.5173,66.5173,5798.0
2015-11-11 13:55:00,69.6,69.6,69.48,69.48,13850.0,66.5365,66.5365,66.4218,66.4218,13850.0
2015-11-11 14:00:00,69.47,69.58,69.44,69.58,5148.0,66.4122,66.5173,66.3835,66.5173,5148.0
2015-11-11 14:05:00,69.61,69.7,69.58,69.69,8500.0,66.546,66.6321,66.5173,66.6225,8500.0
2015-11-11 14:10:00,69.68,69.82,69.66,69.75,9408.0,66.6129,66.7468,66.5938,66.6799,9408.0
2015-11-11 14:15:00,69.75,69.82,69.74,69.82,5324.0,66.6799,66.7468,66.6703,66.7468,5324.0
2015-11-11 14:20:00,69.85,69.91,69.85,69.87,5824.0,66.7755,66.8328,66.7755,66.7946,5824.0
2015-11-11 14:25:00,69.87,70.0,69.86,69.99,7957.0,66.7946,66.9189,66.785,66.9093,7957.0
2015-11-11 14:30:00,69.98,69.98,69.9,69.93,33898.0,66.8997,66.8997,66.8233,66.8519,33898.0
2015-11-11 14:35:00,69.88,69.91,69.8,69.81,8883.0,66.8041,66.8328,66.7277,66.7372,8883.0
2015-11-11 14:40:00,69.81,69.84,69.75,69.76,11605.0,66.7372,66.7659,66.6799,66.6894,11605.0
2015-11-11 14:45:00,69.76,69.77,69.73,69.73,20709.0,66.6894,66.699,66.6607,66.6607,20709.0
2015-11-11 14:50:00,69.75,69.76,69.62,69.66,15477.0,66.6799,66.6894,66.5556,66.5938,15477.0
2015-11-11 14:55:00,69.66,69.68,69.53,69.53,9100.0,66.5938,66.6129,66.4695,66.4695,9100.0
2015-11-11 15:00:00,69.55,69.58,69.53,69.54,11812.0,66.4887,66.5173,66.4695,66.4791,11812.0
2015-11-11 15:05:00,69.54,69.56,69.49,69.5,21069.0,66.4791,66.4982,66.4313,66.4409,21069.0
2015-11-11 15:10:00,69.49,69.7,69.49,69.7,14197.0,66.4313,66.6321,66.4313,66.6321,14197.0
2015-11-11 15:15:00,69.7,69.7,69.66,69.66,14389.0,66.6321,66.6321,66.5938,66.5938,14389.0
2015-11-11 15:20:00,69.64,69.65,69.59,69.59,15043.0,66.5747,66.5843,66.5269,66.5269,15043.0
2015-11-11 15:25:00,69.59,69.67,69.59,69.67,16882.0,66.5269,66.6034,66.5269,66.6034,16882.0
2015-11-11 15:30:00,69.67,69.83,69.67,69.71,20887.0,66.6034,66.7563,66.6034,66.6416,20887.0
2015-11-11 15:35:00,69.71,69.74,69.7,69.73,18633.0,66.6416,66.6703,66.6321,66.6607,18633.0
2015-11-11 15:40:00,69.74,69.79,69.71,69.74,22236.0,66.6703,66.7181,66.6416,66.6703,22236.0
2015-11-11 15:45:00,69.75,69.79,69.71,69.72,27522.0,66.6799,66.7181,66.6416,66.6512,27522.0
2015-11-11 15:50:00,69.73,69.76,69.7,69.73,33362.0,66.6607,66.6894,66.6321,66.6607,33362.0
2015-11-11 15:55:00,69.74,69.76,69.65,69.67,105519.0,66.6703,66.6894,66.5843,66.6034,105519.0
2015-11-12 09:30:00,69.43,69.48,68.93,69.36,6031.0,66.374,66.4218,65.896,66.307,6031.0
2015-11-12 09:35:00,69.32,69.51,69.22,69.26,8405.0,66.2688,66.4504,66.1732,66.2114,8405.0
2015-11-12 09:40:00,69.27,69.44,69.26,69.44,8347.0,66.221,66.3835,66.2114,66.3835,8347.0
2015-11-12 09:45:00,69.33,69.38,69.23,69.25,5900.0,66.2784,66.3262,66.1828,66.2019,5900.0
2015-11-12 09:50:00,69.23,69.27,69.06,69.22,22061.0,66.1828,66.221,66.0202,66.1732,22061.0
2015-11-12 09:55:00,69.23,69.25,68.82,68.86,24672.0,66.1828,66.2019,65.7908,65.829,24672.0
2015-11-12 10:00:00,68.87,68.87,68.6,68.74,11097.0,65.8386,65.8386,65.5805,65.7143,11097.0
2015-11-12 10:05:00,68.72,68.84,68.69,68.84,4601.0,65.6952,65.8099,65.6665,65.8099,4601.0
2015-11-12 10:10:00,68.85,68.9,68.83,68.88,2700.0,65.8195,65.8673,65.8004,65.8482,2700.0
2015-11-12 10:15:00,68.86,69.04,68.86,68.9,3876.0,65.829,66.0011,65.829,65.8673,3876.0
2015-11-12 10:20:00,68.9,68.92,68.86,68.89,3000.0,65.8673,65.8864,65.829,65.8577,3000.0
2015-11-12 10:25:00,68.9,68.99,68.88,68.88,2078.0,65.8673,65.9533,65.8482,65.8482,2078.0
2015-11-12 10:30:00,68.86,68.89,68.7,68.81,4588.0,65.829,65.8577,65.6761,65.7812,4588.0
2015-11-12 10:35:00,68.83,68.96,68.82,68.96,2522.0,65.8004,65.9246,65.7908,65.9246,2522.0
2015-11-12 10:40:00,68.97,69.04,68.95,69.04,2400.0,65.9342,66.0011,65.9151,66.0011,2400.0
2015-11-12 10:45:00,69.04,69.04,69.0,69.01,3300.0,66.0011,66.0011,65.9629,65.9724,3300.0
2015-11-12 10:50:00,69.02,69.13,68.95,69.13,2901.0,65.982,66.0872,65.9151,66.0872,2901.0
2015-11-12 10:55:00,69.13,69.22,69.04,69.04,13217.0,66.0872,66.1732,66.0011,66.0011,13217.0
2015-11-12 11:00:00,69.1,69.13,69.0,69.05,2853.0,66.0585,66.0872,65.9629,66.0107,2853.0
2015-11-12 11:05:00,69.08,69.18,69.08,69.17,2900.0,66.0394,66.135,66.0394,66.1254,2900.0
2015-11-12 11:10:00,69.15,69.16,69.06,69.16,3454.0,66.1063,66.1158,66.0202,66.1158,3454.0
2015-11-12 11:15:00,69.16,69.23,69.05,69.11,7863.0,66.1158,66.1828,66.0107,66.068,7863.0
2015-11-12 11:20:00,69.1,69.12,69.05,69.05,5174.0,66.0585,66.0776,66.0107,66.0107,5174.0
2015-11-12 11:25:00,69.05,69.06,69.02,69.03,2536.0,66.0107,66.0202,65.982,65.9916,2536.0
2015-11-12 11:30:00,69.0,69.0,68.86,68.89,6284.0,65.9629,65.9629,65.829,65.8577,6284.0
2015-11-12 11:35:00,68.89,68.93,68.87,68.9,2792.0,65.8577,65.896,65.8386,65.8673,2792.0
2015-11-12 11:40:00,68.9,68.97,68.9,68.94,2861.0,65.8673,65.9342,65.8673,65.9055,2861.0
2015-11-12 11:45:00,68.93,68.94,68.76,68.76,3400.0,65.896,65.9055,65.7334,65.7334,3400.0
2015-11-12 11:50:00,68.73,68.82,68.73,68.82,2200.0,65.7048,65.7908,65.7048,65.7908,2200.0
2015-11-12 11:55:00,68.83,68.96,68.81,68.96,4800.0,65.8004,65.9246,65.7812,65.9246,4800.0
2015-11-12 12:00:00,68.97,69.03,68.97,69.03,1400.0,65.9342,65.9916,65.9342,65.9916,1400.0
2015-11-12 12:05:00,69.04,69.04,68.93,68.93,3000.0,66.0011,66.0011,65.896,65.896,3000.0
2015-11-12 12:10:00,68.92,68.93,68.78,68.78,2330.0,65.8864,65.896,65.7526,65.7526,2330.0
2015-11-12 12:15:00,68.79,68.82,68.77,68.77,2118.0,65.7621,65.7908,65.743,65.743,2118.0
2015-11-12 12:20:00,68.76,68.76,68.61,68.63,3849.0,65.7334,65.7334,65.59,65.6092,3849.0
2015-11-12 12:25:00,68.64,68.76,68.64,68.76,2382.0,65.6187,65.7334,65.6187,65.7334,2382.0
2015-11-12 12:30:00,68.75,68.82,68.74,68.81,2800.0,65.7239,65.7908,65.7143,65.7812,2800.0
2015-11-12 12:35:00,68.83,68.83,68.76,68.77,1900.0,65.8004,65.8004,65.7334,65.743,1900.0
2015-11-12 12:40:00,68.8,68.86,68.78,68.86,3100.0,65.7717,65.829,65.7526,65.829,3100.0
2015-11-12 12:45:00,68.87,68.92,68.85,68.9,6900.0,65.8386,65.8864,65.8195,65.8673,6900.0
2015-11-12 12:50:00,68.9,68.96,68.85,68.85,3351.0,65.8673,65.9246,65.8195,65.8195,3351.0
2015-11-12 12:55:00,68.82,68.89,68.82,68.86,6522.0,65.7908,65.8577,65.7908,65.829,6522.0
2015-11-12 13:00:00,68.85,68.86,68.77,68.84,10265.0,65.8195,65.829,65.743,65.8099,10265.0
2015-11-12 13:05:00,68.86,68.98,68.85,68.96,8164.0,65.829,65.9438,65.8195,65.9246,8164.0
2015-11-12 13:10:00,68.99,69.08,68.99,69.06,2100.0,65.9533,66.0394,65.9533,66.0202,2100.0
2015-11-12 13:15:00,69.06,69.11,69.05,69.11,2000.0,66.0202,66.068,66.0107,66.068,2000.0
2015-11-12 13:20:00,69.09,69.13,69.05,69.07,10720.0,66.0489,66.0872,66.0107,66.0298,10720.0
2015-11-12 13:25:00,69.06,69.06,69.01,69.06,10482.0,66.0202,66.0202,65.9724,66.0202,10482.0
2015-11-12 13:30:00,69.05,69.19,69.03,69.15,17131.0,66.0107,66.1445,65.9916,66.1063,17131.0
2015-11-12 13:35:00,69.15,69.2,69.11,69.2,10882.0,66.1063,66.1541,66.068,66.1541,10882.0
2015-11-12 13:40:00,69.2,69.2,69.12,69.17,33738.0,66.1541,66.1541,66.0776,66.1254,33738.0
2015-11-12 13:45:00,69.18,69.24,69.18,69.22,16398.0,66.135,66.1923,66.135,66.1732,16398.0
2015-11-12 13:50:00,69.24,69.24,69.12,69.12,22773.0,66.1923,66.1923,66.0776,66.0776,22773.0
2015-11-12 13:55:00,69.12,69.16,69.04,69.15,14949.0,66.0776,66.1158,66.0011,66.1063,14949.0
2015-11-12 14:00:00,69.17,69.24,69.17,69.21,3968.0,66.1254,66.1923,66.1254,66.1636,3968.0
2015-11-12 14:05:00,69.22,69.24,69.19,69.23,4862.0,66.1732,66.1923,66.1445,66.1828,4862.0
2015-11-12 14:10:00,69.23,69.24,69.15,69.18,6873.0,66.1828,66.1923,66.1063,66.135,6873.0
2015-11-12 14:15:00,69.2,69.21,69.16,69.19,3795.0,66.1541,66.1636,66.1158,66.1445,3795.0
2015-11-12 14:20:00,69.21,69.22,69.15,69.22,7120.0,66.1636,66.1732,66.1063,66.1732,7120.0
2015-11-12 14:25:00,69.22,69.26,69.2,69.26,4727.0,66.1732,66.2114,66.1541,66.2114,4727.0
2015-11-12 14:30:00,69.26,69.27,69.19,69.21,8578.0,66.2114,66.221,66.1445,66.1636,8578.0
2015-11-12 14:35:00,69.19,69.21,69.15,69.15,12288.0,66.1445,66.1636,66.1063,66.1063,12288.0
2015-11-12 14:40:00,69.18,69.18,69.13,69.18,15103.0,66.135,66.135,66.0872,66.135,15103.0
2015-11-12 14:45:00,69.19,69.19,69.12,69.14,7301.0,66.1445,66.1445,66.0776,66.0967,7301.0
2015-11-12 14:50:00,69.14,69.14,69.09,69.11,13786.0,66.0967,66.0967,66.0489,66.068,13786.0
2015-11-12 14:55:00,69.11,69.15,69.1,69.15,14567.0,66.068,66.1063,66.0585,66.1063,14567.0
2015-11-12 15:00:00,69.13,69.17,69.13,69.15,9791.0,66.0872,66.1254,66.0872,66.1063,9791.0
2015-11-12 15:05:00,69.15,69.15,69.1,69.13,6799.0,66.1063,66.1063,66.0585,66.0872,6799.0
2015-11-12 15:10:00,69.14,69.24,69.11,69.24,16351.0,66.0967,66.1923,66.068,66.1923,16351.0
2015-11-12 15:15:00,69.25,69.32,69.22,69.31,12846.0,66.2019,66.2688,66.1732,66.2592,12846.0
2015-11-12 15:20:00,69.32,69.34,69.28,69.3,15213.0,66.2688,66.2879,66.2306,66.2497,15213.0
2015-11-12 15:25:00,69.29,69.37,69.29,69.36,14309.0,66.2401,66.3166,66.2401,66.307,14309.0
2015-11-12 15:30:00,69.37,69.37,69.25,69.25,15944.0,66.3166,66.3166,66.2019,66.2019,15944.0
2015-11-12 15:35:00,69.26,69.26,69.23,69.23,20627.0,66.2114,66.2114,66.1828,66.1828,20627.0
2015-11-12 15:40:00,69.23,69.23,69.09,69.18,24639.0,66.1828,66.1828,66.0489,66.135,24639.0
2015-11-12 15:45:00,69.17,69.18,69.03,69.04,25492.0,66.1254,66.135,65.9916,66.0011,25492.0
2015-11-12 15:50:00,69.03,69.05,68.93,68.98,28007.0,65.9916,66.0107,65.896,65.9438,28007.0
2015-11-12 15:55:00,68.96,69.03,68.89,68.89,73323.0,65.9246,65.9916,65.8577,65.8577,73323.0
2015-11-13 09:30:00,68.6,68.8,68.18,68.29,17038.0,65.5805,65.7717,65.179,65.2841,17038.0
2015-11-13 09:35:00,68.28,68.48,68.07,68.22,22541.0,65.2746,65.4658,65.0738,65.2172,22541.0
2015-11-13 09:40:00,68.26,68.78,68.26,68.77,8490.0,65.2555,65.7526,65.2555,65.743,8490.0
2015-11-13 09:45:00,68.76,68.76,68.38,68.63,12618.0,65.7334,65.7334,65.3702,65.6092,12618.0
2015-11-13 09:50:00,68.63,68.77,68.58,68.77,12174.0,65.6092,65.743,65.5614,65.743,12174.0
2015-11-13 09:55:00,68.71,68.96,68.65,68.71,12603.0,65.6856,65.9246,65.6283,65.6856,12603.0
2015-11-13 10:00:00,68.7,68.86,68.61,68.73,20068.0,65.6761,65.829,65.59,65.7048,20068.0
2015-11-13 10:05:00,68.73,68.73,68.54,68.63,11496.0,65.7048,65.7048,65.5231,65.6092,11496.0
2015-11-13 10:10:00,68.59,68.62,68.4,68.41,13194.0,65.5709,65.5996,65.3893,65.3988,13194.0
2015-11-13 10:15:00,68.41,68.53,68.3,68.44,10394.0,65.3988,65.5136,65.2937,65.4275,10394.0
2015-11-13 10:20:00,68.45,68.68,68.37,68.61,17902.0,65.4371,65.657,65.3606,65.59,17902.0
2015-11-13 10:25:00,68.54,68.86,68.48,68.66,22489.0,65.5231,65.829,65.4658,65.6378,22489.0
2015-11-13 10:30:00,68.66,68.76,68.58,68.64,15685.0,65.6378,65.7334,65.5614,65.6187,15685.0
2015-11-13 10:35:00,68.64,68.92,68.64,68.92,9817.0,65.6187,65.8864,65.6187,65.8864,9817.0
2015-11-13 10:40:00,68.92,69.06,68.84,68.93,51750.0,65.8864,66.0202,65.8099,65.896,51750.0
2015-11-13 10:45:00,68.94,69.06,68.94,69.04,20322.0,65.9055,66.0202,65.9055,66.0011,20322.0
2015-11-13 10:50:00,69.06,69.14,69.02,69.07,16484.0,66.0202,66.0967,65.982,66.0298,16484.0
2015-11-13 10:55:00,69.07,69.34,69.07,69.32,15588.0,66.0298,66.2879,66.0298,66.2688,15588.0
2015-11-13 11:00:00,69.34,69.34,69.06,69.18,11840.0,66.2879,66.2879,66.0202,66.135,11840.0
2015-11-13 11:05:00,69.17,69.32,69.15,69.22,13792.0,66.1254,66.2688,66.1063,66.1732,13792.0
2015-11-13 11:10:00,69.2,69.31,69.19,69.24,12951.0,66.1541,66.2592,66.1445,66.1923,12951.0
2015-11-13 11:15:00,69.21,69.22,68.98,69.16,12835.0,66.1636,66.1732,65.9438,66.1158,12835.0
2015-11-13 11:20:00,69.19,69.55,69.16,69.55,23748.0,66.1445,66.4887,66.1158,66.4887,23748.0
2015-11-13 11:25:00,69.55,69.55,69.48,69.5,9551.0,66.4887,66.4887,66.4218,66.4409,9551.0
2015-11-13 11:30:00,69.47,69.49,69.32,69.49,8042.0,66.4122,66.4313,66.2688,66.4313,8042.0
2015-11-13 11:35:00,69.46,69.48,69.28,69.28,11083.0,66.4026,66.4218,66.2306,66.2306,11083.0
2015-11-13 11:40:00,69.28,69.28,69.15,69.17,23712.0,66.2306,66.2306,66.1063,66.1254,23712.0
2015-11-13 11:45:00,69.16,69.34,69.16,69.34,7111.0,66.1158,66.2879,66.1158,66.2879,7111.0
2015-11-13 11:50:00,69.35,69.51,69.33,69.38,14475.0,66.2975,66.4504,66.2784,66.3262,14475.0
2015-11-13 11:55:00,69.42,69.69,69.42,69.66,9107.0,66.3644,66.6225,66.3644,66.5938,9107.0
2015-11-13 12:00:00,69.7,69.7,69.47,69.56,9956.0,66.6321,66.6321,66.4122,66.4982,9956.0
2015-11-13 12:05:00,69.53,69.65,69.49,69.64,7801.0,66.4695,66.5843,66.4313,66.5747,7801.0
2015-11-13 12:10:00,69.63,69.73,69.59,69.73,5896.0,66.5651,66.6607,66.5269,66.6607,5896.0
2015-11-13 12:15:00,69.74,69.8,69.73,69.79,8701.0,66.6703,66.7277,66.6607,66.7181,8701.0
2015-11-13 12:20:00,69.79,69.81,69.7,69.7,3724.0,66.7181,66.7372,66.6321,66.6321,3724.0
2015-11-13 12:25:00,69.67,69.69,69.58,69.69,7617.0,66.6034,66.6225,66.5173,66.6225,7617.0
2015-11-13 12:30:00,69.69,69.72,69.66,69.72,6233.0,66.6225,66.6512,66.5938,66.6512,6233.0
2015-11-13 12:35:00,69.72,69.72,69.4,69.42,18568.0,66.6512,66.6512,66.3453,66.3644,18568.0
2015-11-13 12:40:00,69.4,69.42,69.24,69.26,13201.0,66.3453,66.3644,66.1923,66.2114,13201.0
2015-11-13 12:45:00,69.25,69.29,69.16,69.23,7590.0,66.2019,66.2401,66.1158,66.1828,7590.0
2015-11-13 12:50:00,69.28,69.48,69.28,69.41,7633.0,66.2306,66.4218,66.2306,66.3548,7633.0
2015-11-13 12:55:00,69.36,69.36,69.28,69.36,4849.0,66.307,66.307,66.2306,66.307,4849.0
2015-11-13 13:00:00,69.41,69.47,69.39,69.45,5897.0,66.3548,66.4122,66.3357,66.3931,5897.0
2015-11-13 13:05:00,69.48,69.51,69.29,69.32,8821.0,66.4218,66.4504,66.2401,66.2688,8821.0
2015-11-13 13:10:00,69.32,69.32,69.13,69.16,23250.0,66.2688,66.2688,66.0872,66.1158,23250.0
2015-11-13 13:15:00,69.16,69.18,69.06,69.13,8713.0,66.1158,66.135,66.0202,66.0872,8713.0
2015-11-13 13:20:00,69.13,69.15,69.03,69.13,7361.0,66.0872,66.1063,65.9916,66.0872,7361.0
2015-11-13 13:25:00,69.16,69.29,69.16,69.24,7800.0,66.1158,66.2401,66.1158,66.1923,7800.0
2015-11-13 13:30:00,69.27,69.44,69.27,69.38,13236.0,66.221,66.3835,66.221,66.3262,13236.0
2015-11-13 13:35:00,69.37,69.39,69.24,69.25,12000.0,66.3166,66.3357,66.1923,66.2019,12000.0
2015-11-13 13:40:00,69.26,69.34,69.26,69.31,4198.0,66.2114,66.2879,66.2114,66.2592,4198.0
2015-11-13 13:45:00,69.33,69.39,69.27,69.27,13956.0,66.2784,66.3357,66.221,66.221,13956.0
2015-11-13 13:50:00,69.28,69.39,69.26,69.34,9604.0,66.2306,66.3357,66.2114,66.2879,9604.0
2015-11-13 13:55:00,69.35,69.35,69.09,69.1,6450.0,66.2975,66.2975,66.0489,66.0585,6450.0
2015-11-13 14:00:00,69.1,69.34,69.1,69.34,11273.0,66.0585,66.2879,66.0585,66.2879,11273.0
2015-11-13 14:05:00,69.34,69.4,69.23,69.23,14973.0,66.2879,66.3453,66.1828,66.1828,14973.0
2015-11-13 14:10:00,69.25,69.31,69.2,69.24,11550.0,66.2019,66.2592,66.1541,66.1923,11550.0
2015-11-13 14:15:00,69.22,69.31,69.18,69.31,6538.0,66.1732,66.2592,66.135,66.2592,6538.0
2015-11-13 14:20:00,69.29,69.31,69.18,69.18,6676.0,66.2401,66.2592,66.135,66.135,6676.0
2015-11-13 14:25:00,69.17,69.17,69.03,69.08,5493.0,66.1254,66.1254,65.9916,66.0394,5493.0
2015-11-13 14:30:00,69.09,69.21,69.08,69.21,8768.0,66.0489,66.1636,66.0394,66.1636,8768.0
2015-11-13 14:35:00,69.22,69.22,69.16,69.2,13099.0,66.1732,66.1732,66.1158,66.1541,13099.0
2015-11-13 14:40:00,69.23,69.23,69.07,69.19,6384.0,66.1828,66.1828,66.0298,66.1445,6384.0
2015-11-13 14:45:00,69.2,69.2,69.03,69.06,12117.0,66.1541,66.1541,65.9916,66.0202,12117.0
2015-11-13 14:50:00,69.08,69.15,69.01,69.01,8626.0,66.0394,66.1063,65.9724,65.9724,8626.0
2015-11-13 14:55:00,69.03,69.03,68.91,69.03,8413.0,65.9916,65.9916,65.8768,65.9916,8413.0
2015-11-13 15:00:00,69.04,69.14,69.03,69.13,8077.0,66.0011,66.0967,65.9916,66.0872,8077.0
2015-11-13 15:05:00,69.11,69.18,69.09,69.17,15973.0,66.068,66.135,66.0489,66.1254,15973.0
2015-11-13 15:10:00,69.19,69.22,69.09,69.2,12109.0,66.1445,66.1732,66.0489,66.1541,12109.0
2015-11-13 15:15:00,69.21,69.21,69.07,69.1,14327.0,66.1636,66.1636,66.0298,66.0585,14327.0
2015-11-13 15:20:00,69.08,69.13,69.04,69.11,13051.0,66.0394,66.0872,66.0011,66.068,13051.0
2015-11-13 15:25:00,69.12,69.17,69.07,69.16,17000.0,66.0776,66.1254,66.0298,66.1158,17000.0
2015-11-13 15:30:00,69.15,69.26,69.0,69.05,24965.0,66.1063,66.2114,65.9629,66.0107,24965.0
2015-11-13 15:35:00,69.05,69.15,68.98,69.1,20321.0,66.0107,66.1063,65.9438,66.0585,20321.0
2015-11-13 15:40:00,69.13,69.24,68.99,69.09,27520.0,66.0872,66.1923,65.9533,66.0489,27520.0
2015-11-13 15:45:00,69.1,69.15,69.05,69.14,34281.0,66.0585,66.1063,66.0107,66.0967,34281.0
2015-11-13 15:50:00,69.14,69.15,69.0,69.0,29460.0,66.0967,66.1063,65.9629,65.9629,29460.0
2015-11-13 15:55:00,69.01,69.06,68.99,68.99,37861.0,65.9724,66.0202,65.9533,65.9533,37861.0
2015-11-16 09:30:00,68.75,69.03,68.5,68.97,12765.0,65.7239,65.9916,65.4849,65.9342,12765.0
2015-11-16 09:35:00,68.87,69.11,68.83,69.1,9202.0,65.8386,66.068,65.8004,66.0585,9202.0
2015-11-16 09:40:00,69.0,69.07,68.73,68.92,7935.0,65.9629,66.0298,65.7048,65.8864,7935.0
2015-11-16 09:45:00,68.92,68.99,68.7,68.85,8010.0,65.8864,65.9533,65.6761,65.8195,8010.0
2015-11-16 09:50:00,68.8,68.91,68.66,68.66,3400.0,65.7717,65.8768,65.6378,65.6378,3400.0
2015-11-16 09:55:00,68.76,68.76,68.43,68.44,13435.0,65.7334,65.7334,65.418,65.4275,13435.0
2015-11-16 10:00:00,68.49,68.61,68.41,68.53,8940.0,65.4753,65.59,65.3988,65.5136,8940.0
2015-11-16 10:05:00,68.52,68.71,68.44,68.71,11104.0,65.504,65.6856,65.4275,65.6856,11104.0
2015-11-16 10:10:00,68.64,68.69,68.34,68.38,19527.0,65.6187,65.6665,65.3319,65.3702,19527.0
2015-11-16 10:15:00,68.39,68.45,68.37,68.45,11501.0,65.3797,65.4371,65.3606,65.4371,11501.0
2015-11-16 10:20:00,68.43,68.58,68.34,68.55,14460.0,65.418,65.5614,65.3319,65.5327,14460.0
2015-11-16 10:25:00,68.56,68.57,68.49,68.53,5739.0,65.5422,65.5518,65.4753,65.5136,5739.0
2015-11-16 10:30:00,68.54,68.63,68.53,68.55,4166.0,65.5231,65.6092,65.5136,65.5327,4166.0
2015-11-16 10:35:00,68.54,68.58,68.49,68.55,10047.0,65.5231,65.5614,65.4753,65.5327,10047.0
2015-11-16 10:40:00,68.52,68.54,68.42,68.49,5226.0,65.504,65.5231,65.4084,65.4753,5226.0
2015-11-16 10:45:00,68.47,68.53,68.34,68.34,6360.0,65.4562,65.5136,65.3319,65.3319,6360.0
2015-11-16 10:50:00,68.35,68.37,68.24,68.29,8044.0,65.3415,65.3606,65.2363,65.2841,8044.0
2015-11-16 10:55:00,68.32,68.34,68.25,68.29,8057.0,65.3128,65.3319,65.2459,65.2841,8057.0
2015-11-16 11:00:00,68.31,68.4,68.18,68.18,26929.0,65.3032,65.3893,65.179,65.179,26929.0
2015-11-16 11:05:00,68.2,68.34,68.2,68.32,4400.0,65.1981,65.3319,65.1981,65.3128,4400.0
2015-11-16 11:10:00,68.34,68.42,68.25,68.31,12431.0,65.3319,65.4084,65.2459,65.3032,12431.0
2015-11-16 11:15:00,68.31,68.38,68.31,68.36,6707.0,65.3032,65.3702,65.3032,65.351,6707.0
2015-11-16 11:20:00,68.38,68.44,68.3,68.36,5488.0,65.3702,65.4275,65.2937,65.351,5488.0
2015-11-16 11:25:00,68.32,68.33,68.2,68.29,12375.0,65.3128,65.3224,65.1981,65.2841,12375.0
2015-11-16 11:30:00,68.3,68.44,68.3,68.41,4230.0,65.2937,65.4275,65.2937,65.3988,4230.0
2015-11-16 11:35:00,68.37,68.44,68.36,68.4,3766.0,65.3606,65.4275,65.351,65.3893,3766.0
2015-11-16 11:40:00,68.42,68.47,68.37,68.4,10955.0,65.4084,65.4562,65.3606,65.3893,10955.0
2015-11-16 11:45:00,68.4,68.51,68.39,68.45,7400.0,65.3893,65.4944,65.3797,65.4371,7400.0
2015-11-16 11:50:00,68.48,68.48,68.45,68.48,5187.0,65.4658,65.4658,65.4371,65.4658,5187.0
2015-11-16 11:55:00,68.5,68.51,68.45,68.51,10506.0,65.4849,65.4944,65.4371,65.4944,10506.0
2015-11-16 12:00:00,68.51,68.57,68.51,68.57,2800.0,65.4944,65.5518,65.4944,65.5518,2800.0
2015-11-16 12:05:00,68.57,68.57,68.46,68.46,4350.0,65.5518,65.5518,65.4466,65.4466,4350.0
2015-11-16 12:10:00,68.49,68.53,68.47,68.47,4845.0,65.4753,65.5136,65.4562,65.4562,4845.0
2015-11-16 12:15:00,68.49,68.5,68.44,68.5,5520.0,65.4753,65.4849,65.4275,65.4849,5520.0
2015-11-16 12:20:00,68.51,68.58,68.51,68.57,8800.0,65.4944,65.5614,65.4944,65.5518,8800.0
2015-11-16 12:25:00,68.56,68.57,68.52,68.54,5438.0,65.5422,65.5518,65.504,65.5231,5438.0
2015-11-16 12:30:00,68.57,68.7,68.57,68.61,7400.0,65.5518,65.6761,65.5518,65.59,7400.0
2015-11-16 12:35:00,68.62,68.68,68.59,68.66,2700.0,65.5996,65.657,65.5709,65.6378,2700.0
2015-11-16 12:40:00,68.64,68.67,68.6,68.6,4399.0,65.6187,65.6474,65.5805,65.5805,4399.0
2015-11-16 12:45:00,68.62,68.63,68.52,68.52,3263.0,65.5996,65.6092,65.504,65.504,3263.0
2015-11-16 12:50:00,68.51,68.56,68.5,68.5,3613.0,65.4944,65.5422,65.4849,65.4849,3613.0
2015-11-16 12:55:00,68.48,68.49,68.44,68.47,5100.0,65.4658,65.4753,65.4275,65.4562,5100.0
2015-11-16 13:00:00,68.48,68.54,68.45,68.53,7495.0,65.4658,65.5231,65.4371,65.5136,7495.0
2015-11-16 13:05:00,68.53,68.53,68.45,68.51,4400.0,65.5136,65.5136,65.4371,65.4944,4400.0
2015-11-16 13:10:00,68.52,68.56,68.51,68.55,4280.0,65.504,65.5422,65.4944,65.5327,4280.0
2015-11-16 13:15:00,68.54,68.59,68.52,68.57,5089.0,65.5231,65.5709,65.504,65.5518,5089.0
2015-11-16 13:20:00,68.59,68.65,68.55,68.63,6029.0,65.5709,65.6283,65.5327,65.6092,6029.0
2015-11-16 13:25:00,68.64,68.67,68.55,68.59,6580.0,65.6187,65.6474,65.5327,65.5709,6580.0
2015-11-16 13:30:00,68.59,68.62,68.55,68.57,5890.0,65.5709,65.5996,65.5327,65.5518,5890.0
2015-11-16 13:35:00,68.54,68.58,68.54,68.58,3699.0,65.5231,65.5614,65.5231,65.5614,3699.0
2015-11-16 13:40:00,68.58,68.59,68.52,68.54,2300.0,65.5614,65.5709,65.504,65.5231,2300.0
2015-11-16 13:45:00,68.51,68.61,68.48,68.61,3513.0,65.4944,65.59,65.4658,65.59,3513.0
2015-11-16 13:50:00,68.61,68.61,68.51,68.52,3746.0,65.59,65.59,65.4944,65.504,3746.0
2015-11-16 13:55:00,68.52,68.57,68.52,68.53,4800.0,65.504,65.5518,65.504,65.5136,4800.0
2015-11-16 14:00:00,68.56,68.6,68.56,68.58,2795.0,65.5422,65.5805,65.5422,65.5614,2795.0
2015-11-16 14:05:00,68.59,68.59,68.55,68.59,5997.0,65.5709,65.5709,65.5327,65.5709,5997.0
2015-11-16 14:10:00,68.58,68.66,68.58,68.65,3649.0,65.5614,65.6378,65.5614,65.6283,3649.0
2015-11-16 14:15:00,68.65,68.65,68.56,68.61,4640.0,65.6283,65.6283,65.5422,65.59,4640.0
2015-11-16 14:20:00,68.6,68.61,68.55,68.55,3305.0,65.5805,65.59,65.5327,65.5327,3305.0
2015-11-16 14:25:00,68.56,68.56,68.53,68.54,3055.0,65.5422,65.5422,65.5136,65.5231,3055.0
2015-11-16 14:30:00,68.55,68.64,68.54,68.64,6079.0,65.5327,65.6187,65.5231,65.6187,6079.0
2015-11-16 14:35:00,68.65,68.65,68.59,68.59,9307.0,65.6283,65.6283,65.5709,65.5709,9307.0
2015-11-16 14:40:00,68.6,68.66,68.6,68.66,6715.0,65.5805,65.6378,65.5805,65.6378,6715.0
2015-11-16 14:45:00,68.66,68.72,68.66,68.66,4692.0,65.6378,65.6952,65.6378,65.6378,4692.0
2015-11-16 14:50:00,68.65,68.68,68.64,68.65,3654.0,65.6283,65.657,65.6187,65.6283,3654.0
2015-11-16 14:55:00,68.67,68.83,68.65,68.82,11226.0,65.6474,65.8004,65.6283,65.7908,11226.0
2015-11-16 15:00:00,68.84,68.89,68.82,68.84,12587.0,65.8099,65.8577,65.7908,65.8099,12587.0
2015-11-16 15:05:00,68.84,68.84,68.82,68.84,6788.0,65.8099,65.8099,65.7908,65.8099,6788.0
2015-11-16 15:10:00,68.83,68.94,68.83,68.94,9416.0,65.8004,65.9055,65.8004,65.9055,9416.0
2015-11-16 15:15:00,68.94,69.03,68.93,69.03,9590.0,65.9055,65.9916,65.896,65.9916,9590.0
2015-11-16 15:20:00,69.03,69.16,69.0,69.15,9241.0,65.9916,66.1158,65.9629,66.1063,9241.0
2015-11-16 15:25:00,69.17,69.22,69.14,69.19,6987.0,66.1254,66.1732,66.0967,66.1445,6987.0
2015-11-16 15:30:00,69.17,69.19,69.08,69.08,12961.0,66.1254,66.1445,66.0394,66.0394,12961.0
2015-11-16 15:35:00,69.09,69.16,69.07,69.14,17411.0,66.0489,66.1158,66.0298,66.0967,17411.0
2015-11-16 15:40:00,69.14,69.15,69.08,69.1,12732.0,66.0967,66.1063,66.0394,66.0585,12732.0
2015-11-16 15:45:00,69.1,69.16,69.09,69.13,22764.0,66.0585,66.1158,66.0489,66.0872,22764.0
2015-11-16 15:50:00,69.13,69.14,69.09,69.12,24539.0,66.0872,66.0967,66.0489,66.0776,24539.0
2015-11-16 15:55:00,69.12,69.16,69.09,69.13,68558.0,66.0776,66.1158,66.0489,66.0872,68558.0
2015-11-17 09:30:00,69.25,69.74,69.25,69.61,22046.0,66.2019,66.6703,66.2019,66.546,22046.0
2015-11-17 09:35:00,69.73,69.74,69.23,69.41,6740.0,66.6607,66.6703,66.1828,66.3548,6740.0
2015-11-17 09:40:00,69.5,69.74,69.35,69.74,4344.0,66.4409,66.6703,66.2975,66.6703,4344.0
2015-11-17 09:45:00,69.74,69.75,69.4,69.65,10900.0,66.6703,66.6799,66.3453,66.5843,10900.0
2015-11-17 09:50:00,69.56,69.87,69.56,69.77,10652.0,66.4982,66.7946,66.4982,66.699,10652.0
2015-11-17 09:55:00,69.74,69.93,69.7,69.92,6447.0,66.6703,66.8519,66.6321,66.8424,6447.0
2015-11-17 10:00:00,69.83,69.92,69.82,69.85,5871.0,66.7563,66.8424,66.7468,66.7755,5871.0
2015-11-17 10:05:00,69.87,70.07,69.87,70.0,16706.0,66.7946,66.9858,66.7946,66.9189,16706.0
2015-11-17 10:10:00,70.06,70.06,69.84,69.94,12703.0,66.9762,66.9762,66.7659,66.8615,12703.0
2015-11-17 10:15:00,69.92,70.05,69.91,69.91,14165.0,66.8424,66.9667,66.8328,66.8328,14165.0
2015-11-17 10:20:00,69.91,69.94,69.75,69.84,17848.0,66.8328,66.8615,66.6799,66.7659,17848.0
2015-11-17 10:25:00,69.86,70.11,69.85,70.11,9432.0,66.785,67.024,66.7755,67.024,9432.0
2015-11-17 10:30:00,70.12,70.25,70.07,70.25,10900.0,67.0336,67.1579,66.9858,67.1579,10900.0
2015-11-17 10:35:00,70.24,70.35,70.2,70.28,6991.0,67.1483,67.2535,67.1101,67.1865,6991.0
2015-11-17 10:40:00,70.28,70.3,70.08,70.18,6520.0,67.1865,67.2057,66.9953,67.0909,6520.0
2015-11-17 10:45:00,70.18,70.26,70.16,70.26,5670.0,67.0909,67.1674,67.0718,67.1674,5670.0
2015-11-17 10:50:00,70.29,70.29,70.21,70.28,13208.0,67.1961,67.1961,67.1196,67.1865,13208.0
2015-11-17 10:55:00,70.28,70.39,70.27,70.28,6700.0,67.1865,67.2917,67.177,67.1865,6700.0
2015-11-17 11:00:00,70.3,70.31,70.18,70.19,8061.0,67.2057,67.2152,67.0909,67.1005,8061.0
2015-11-17 11:05:00,70.19,70.23,70.04,70.04,28800.0,67.1005,67.1387,66.9571,66.9571,28800.0
2015-11-17 11:10:00,70.05,70.09,70.03,70.08,3950.0,66.9667,67.0049,66.9475,66.9953,3950.0
2015-11-17 11:15:00,70.09,70.25,70.08,70.15,11390.0,67.0049,67.1579,66.9953,67.0623,11390.0
2015-11-17 11:20:00,70.17,70.2,70.14,70.18,7364.0,67.0814,67.1101,67.0527,67.0909,7364.0
2015-11-17 11:25:00,70.16,70.26,70.14,70.26,9200.0,67.0718,67.1674,67.0527,67.1674,9200.0
2015-11-17 11:30:00,70.24,70.44,70.22,70.41,16097.0,67.1483,67.3395,67.1292,67.3108,16097.0
2015-11-17 11:35:00,70.4,70.44,70.34,70.41,8672.0,67.3013,67.3395,67.2439,67.3108,8672.0
2015-11-17 11:40:00,70.43,70.52,70.42,70.49,7577.0,67.3299,67.416,67.3204,67.3873,7577.0
2015-11-17 11:45:00,70.52,70.52,70.45,70.45,8000.0,67.416,67.416,67.3491,67.3491,8000.0
2015-11-17 11:50:00,70.46,70.58,70.41,70.41,9135.0,67.3586,67.4733,67.3108,67.3108,9135.0
2015-11-17 11:55:00,70.42,70.55,70.41,70.53,5019.0,67.3204,67.4447,67.3108,67.4255,5019.0
2015-11-17 12:00:00,70.55,70.65,70.54,70.64,10884.0,67.4447,67.5403,67.4351,67.5307,10884.0
2015-11-17 12:05:00,70.62,70.65,70.56,70.6,8800.0,67.5116,67.5403,67.4542,67.4925,8800.0
2015-11-17 12:10:00,70.58,70.58,70.46,70.47,10116.0,67.4733,67.4733,67.3586,67.3682,10116.0
2015-11-17 12:15:00,70.48,70.54,70.48,70.48,9000.0,67.3777,67.4351,67.3777,67.3777,9000.0
2015-11-17 12:20:00,70.48,70.48,70.34,70.39,4247.0,67.3777,67.3777,67.2439,67.2917,4247.0
2015-11-17 12:25:00,70.37,70.5,70.35,70.4,11929.0,67.2726,67.3969,67.2535,67.3013,11929.0
2015-11-17 12:30:00,70.42,70.43,70.37,70.37,8968.0,67.3204,67.3299,67.2726,67.2726,8968.0
2015-11-17 12:35:00,70.37,70.38,70.27,70.29,4678.0,67.2726,67.2821,67.177,67.1961,4678.0
2015-11-17 12:40:00,70.22,70.34,70.22,70.24,22497.0,67.1292,67.2439,67.1292,67.1483,22497.0
2015-11-17 12:45:00,70.22,70.44,70.21,70.28,21856.0,67.1292,67.3395,67.1196,67.1865,21856.0
2015-11-17 12:50:00,70.32,70.48,70.32,70.47,7139.0,67.2248,67.3777,67.2248,67.3682,7139.0
2015-11-17 12:55:00,70.47,70.58,70.45,70.45,16506.0,67.3682,67.4733,67.3491,67.3491,16506.0
2015-11-17 13:00:00,70.48,70.55,70.44,70.46,5617.0,67.3777,67.4447,67.3395,67.3586,5617.0
2015-11-17 13:05:00,70.44,70.46,70.33,70.34,4658.0,67.3395,67.3586,67.2343,67.2439,4658.0
2015-11-17 13:10:00,70.36,70.55,70.36,70.52,6010.0,67.263,67.4447,67.263,67.416,6010.0
2015-11-17 13:15:00,70.5,70.51,70.34,70.37,8806.0,67.3969,67.4064,67.2439,67.2726,8806.0
2015-11-17 13:20:00,70.34,70.36,70.27,70.31,8150.0,67.2439,67.263,67.177,67.2152,8150.0
2015-11-17 13:25:00,70.27,70.27,70.13,70.14,6235.0,67.177,67.177,67.0431,67.0527,6235.0
2015-11-17 13:30:00,70.11,70.26,70.1,70.26,9186.0,67.024,67.1674,67.0145,67.1674,9186.0
2015-11-17 13:35:00,70.26,70.26,70.13,70.15,13404.0,67.1674,67.1674,67.0431,67.0623,13404.0
2015-11-17 13:40:00,70.13,70.23,70.11,70.17,10704.0,67.0431,67.1387,67.024,67.0814,10704.0
2015-11-17 13:45:00,70.16,70.19,70.12,70.16,5285.0,67.0718,67.1005,67.0336,67.0718,5285.0
2015-11-17 13:50:00,70.17,70.29,70.17,70.28,6700.0,67.0814,67.1961,67.0814,67.1865,6700.0
2015-11-17 13:55:00,70.27,70.3,70.23,70.26,10078.0,67.177,67.2057,67.1387,67.1674,10078.0
2015-11-17 14:00:00,70.25,70.3,70.21,70.21,6343.0,67.1579,67.2057,67.1196,67.1196,6343.0
2015-11-17 14:05:00,70.21,70.32,70.19,70.32,8380.0,67.1196,67.2248,67.1005,67.2248,8380.0
2015-11-17 14:10:00,70.34,70.49,70.32,70.49,8580.0,67.2439,67.3873,67.2248,67.3873,8580.0
2015-11-17 14:15:00,70.49,70.5,70.29,70.29,6445.0,67.3873,67.3969,67.1961,67.1961,6445.0
2015-11-17 14:20:00,70.27,70.29,70.22,70.26,5965.0,67.177,67.1961,67.1292,67.1674,5965.0
2015-11-17 14:25:00,70.26,70.26,70.11,70.15,16026.0,67.1674,67.1674,67.024,67.0623,16026.0
2015-11-17 14:30:00,70.17,70.23,70.09,70.13,17911.0,67.0814,67.1387,67.0049,67.0431,17911.0
2015-11-17 14:35:00,70.16,70.25,70.12,70.19,7302.0,67.0718,67.1579,67.0336,67.1005,7302.0
2015-11-17 14:40:00,70.21,70.29,70.11,70.11,8603.0,67.1196,67.1961,67.024,67.024,8603.0
2015-11-17 14:45:00,70.09,70.15,70.05,70.11,18700.0,67.0049,67.0623,66.9667,67.024,18700.0
2015-11-17 14:50:00,70.14,70.18,70.13,70.16,9755.0,67.0527,67.0909,67.0431,67.0718,9755.0
2015-11-17 14:55:00,70.14,70.31,70.14,70.25,20773.0,67.0527,67.2152,67.0527,67.1579,20773.0
2015-11-17 15:00:00,70.26,70.27,70.09,70.09,10673.0,67.1674,67.177,67.0049,67.0049,10673.0
2015-11-17 15:05:00,70.08,70.23,70.08,70.19,8710.0,66.9953,67.1387,66.9953,67.1005,8710.0
2015-11-17 15:10:00,70.19,70.19,70.04,70.09,12241.0,67.1005,67.1005,66.9571,67.0049,12241.0
2015-11-17 15:15:00,70.11,70.12,70.06,70.07,11297.0,67.024,67.0336,66.9762,66.9858,11297.0
2015-11-17 15:20:00,70.06,70.15,70.04,70.05,11240.0,66.9762,67.0623,66.9571,66.9667,11240.0
2015-11-17 15:25:00,70.06,70.1,70.01,70.09,9636.0,66.9762,67.0145,66.9284,67.0049,9636.0
2015-11-17 15:30:00,70.11,70.16,70.05,70.16,13953.0,67.024,67.0718,66.9667,67.0718,13953.0
2015-11-17 15:35:00,70.15,70.16,70.05,70.07,17394.0,67.0623,67.0718,66.9667,66.9858,17394.0
2015-11-17 15:40:00,70.07,70.2,70.07,70.11,19689.0,66.9858,67.1101,66.9858,67.024,19689.0
2015-11-17 15:45:00,70.15,70.19,70.1,70.14,24964.0,67.0623,67.1005,67.0145,67.0527,24964.0
2015-11-17 15:50:00,70.13,70.2,70.08,70.12,32112.0,67.0431,67.1101,66.9953,67.0336,32112.0
2015-11-17 15:55:00,70.12,70.14,70.02,70.06,66415.0,67.0336,67.0527,66.938,66.9762,66415.0
2015-11-18 09:30:00,70.33,70.45,70.09,70.41,12271.0,67.2343,67.3491,67.0049,67.3108,12271.0
2015-11-18 09:35:00,70.39,70.4,70.05,70.15,22181.0,67.2917,67.3013,66.9667,67.0623,22181.0
2015-11-18 09:40:00,70.16,70.2,69.75,69.75,5748.0,67.0718,67.1101,66.6799,66.6799,5748.0
2015-11-18 09:45:00,69.79,70.04,69.77,70.01,12084.0,66.7181,66.9571,66.699,66.9284,12084.0
2015-11-18 09:50:00,70.02,70.05,69.91,69.98,5900.0,66.938,66.9667,66.8328,66.8997,5900.0
2015-11-18 09:55:00,69.94,69.99,69.8,69.85,3096.0,66.8615,66.9093,66.7277,66.7755,3096.0
2015-11-18 10:00:00,69.8,70.05,69.76,70.04,6200.0,66.7277,66.9667,66.6894,66.9571,6200.0
2015-11-18 10:05:00,69.98,70.15,69.97,70.01,10570.0,66.8997,67.0623,66.8902,66.9284,10570.0
2015-11-18 10:10:00,70.0,70.04,69.88,69.88,5200.0,66.9189,66.9571,66.8041,66.8041,5200.0
2015-11-18 10:15:00,69.86,69.87,69.8,69.84,1677.0,66.785,66.7946,66.7277,66.7659,1677.0
2015-11-18 10:20:00,69.8,69.81,69.71,69.8,6495.0,66.7277,66.7372,66.6416,66.7277,6495.0
2015-11-18 10:25:00,69.8,69.8,69.59,69.62,6300.0,66.7277,66.7277,66.5269,66.5556,6300.0
2015-11-18 10:30:00,69.64,69.67,69.59,69.59,9400.0,66.5747,66.6034,66.5269,66.5269,9400.0
2015-11-18 10:35:00,69.61,69.67,69.58,69.67,9775.0,66.546,66.6034,66.5173,66.6034,9775.0
2015-11-18 10:40:00,69.68,69.82,69.68,69.82,7930.0,66.6129,66.7468,66.6129,66.7468,7930.0
2015-11-18 10:45:00,69.81,69.92,69.74,69.89,16605.0,66.7372,66.8424,66.6703,66.8137,16605.0
2015-11-18 10:50:00,69.92,69.95,69.83,69.86,6202.0,66.8424,66.8711,66.7563,66.785,6202.0
2015-11-18 10:55:00,69.85,69.85,69.73,69.81,7470.0,66.7755,66.7755,66.6607,66.7372,7470.0
2015-11-18 11:00:00,69.78,69.82,69.75,69.8,7886.0,66.7085,66.7468,66.6799,66.7277,7886.0
2015-11-18 11:05:00,69.83,70.0,69.83,69.92,10473.0,66.7563,66.9189,66.7563,66.8424,10473.0
2015-11-18 11:10:00,69.92,70.0,69.86,70.0,8442.0,66.8424,66.9189,66.785,66.9189,8442.0
2015-11-18 11:15:00,70.0,70.02,69.91,69.98,7717.0,66.9189,66.938,66.8328,66.8997,7717.0
2015-11-18 11:20:00,69.97,70.02,69.92,69.94,23610.0,66.8902,66.938,66.8424,66.8615,23610.0
2015-11-18 11:25:00,69.95,70.04,69.92,70.0,18308.0,66.8711,66.9571,66.8424,66.9189,18308.0
2015-11-18 11:30:00,70.0,70.04,70.0,70.04,27205.0,66.9189,66.9571,66.9189,66.9571,27205.0
2015-11-18 11:35:00,70.04,70.16,70.03,70.05,11239.0,66.9571,67.0718,66.9475,66.9667,11239.0
2015-11-18 11:40:00,70.07,70.12,70.03,70.09,6750.0,66.9858,67.0336,66.9475,67.0049,6750.0
2015-11-18 11:45:00,70.13,70.16,70.1,70.13,7560.0,67.0431,67.0718,67.0145,67.0431,7560.0
2015-11-18 11:50:00,70.14,70.22,70.14,70.19,6496.0,67.0527,67.1292,67.0527,67.1005,6496.0
2015-11-18 11:55:00,70.19,70.19,70.06,70.06,10121.0,67.1005,67.1005,66.9762,66.9762,10121.0
2015-11-18 12:00:00,70.08,70.08,69.99,70.0,6100.0,66.9953,66.9953,66.9093,66.9189,6100.0
2015-11-18 12:05:00,70.02,70.04,69.99,70.01,9030.0,66.938,66.9571,66.9093,66.9284,9030.0
2015-11-18 12:10:00,70.02,70.04,69.98,69.99,15761.0,66.938,66.9571,66.8997,66.9093,15761.0
2015-11-18 12:15:00,69.98,70.12,69.98,70.09,5200.0,66.8997,67.0336,66.8997,67.0049,5200.0
2015-11-18 12:20:00,70.1,70.13,70.02,70.04,9551.0,67.0145,67.0431,66.938,66.9571,9551.0
2015-11-18 12:25:00,70.07,70.25,70.02,70.23,10616.0,66.9858,67.1579,66.938,67.1387,10616.0
2015-11-18 12:30:00,70.27,70.29,70.22,70.23,4749.0,67.177,67.1961,67.1292,67.1387,4749.0
2015-11-18 12:35:00,70.21,70.26,70.21,70.24,4000.0,67.1196,67.1674,67.1196,67.1483,4000.0
2015-11-18 12:40:00,70.25,70.27,70.13,70.16,7827.0,67.1579,67.177,67.0431,67.0718,7827.0
2015-11-18 12:45:00,70.17,70.21,70.1,70.1,9228.0,67.0814,67.1196,67.0145,67.0145,9228.0
2015-11-18 12:50:00,70.1,70.17,70.1,70.14,9517.0,67.0145,67.0814,67.0145,67.0527,9517.0
2015-11-18 12:55:00,70.15,70.16,70.08,70.1,14953.0,67.0623,67.0718,66.9953,67.0145,14953.0
2015-11-18 13:00:00,70.09,70.11,70.08,70.08,5560.0,67.0049,67.024,66.9953,66.9953,5560.0
2015-11-18 13:05:00,70.1,70.13,70.09,70.12,8354.0,67.0145,67.0431,67.0049,67.0336,8354.0
2015-11-18 13:10:00,70.12,70.16,70.08,70.16,9440.0,67.0336,67.0718,66.9953,67.0718,9440.0
2015-11-18 13:15:00,70.15,70.15,70.07,70.09,15581.0,67.0623,67.0623,66.9858,67.0049,15581.0
2015-11-18 13:20:00,70.08,70.11,70.06,70.06,11841.0,66.9953,67.024,66.9762,66.9762,11841.0
2015-11-18 13:25:00,70.05,70.11,70.04,70.07,11728.0,66.9667,67.024,66.9571,66.9858,11728.0
2015-11-18 13:30:00,70.1,70.11,70.06,70.07,4742.0,67.0145,67.024,66.9762,66.9858,4742.0
2015-11-18 13:35:00,70.09,70.11,70.02,70.03,7099.0,67.0049,67.024,66.938,66.9475,7099.0
2015-11-18 13:40:00,70.02,70.09,70.0,70.08,6677.0,66.938,67.0049,66.9189,66.9953,6677.0
2015-11-18 13:45:00,70.08,70.15,70.08,70.11,4900.0,66.9953,67.0623,66.9953,67.024,4900.0
2015-11-18 13:50:00,70.12,70.12,70.02,70.05,5000.0,67.0336,67.0336,66.938,66.9667,5000.0
2015-11-18 13:55:00,70.05,70.13,70.03,70.03,5807.0,66.9667,67.0431,66.9475,66.9475,5807.0
2015-11-18 14:00:00,70.05,70.08,69.89,69.94,8230.0,66.9667,66.9953,66.8137,66.8615,8230.0
2015-11-18 14:05:00,69.98,70.2,69.98,70.2,6053.0,66.8997,67.1101,66.8997,67.1101,6053.0
2015-11-18 14:10:00,70.2,70.4,70.19,70.25,9547.0,67.1101,67.3013,67.1005,67.1579,9547.0
2015-11-18 14:15:00,70.26,70.29,70.22,70.24,5359.0,67.1674,67.1961,67.1292,67.1483,5359.0
2015-11-18 14:20:00,70.23,70.29,70.22,70.27,8317.0,67.1387,67.1961,67.1292,67.177,8317.0
2015-11-18 14:25:00,70.26,70.27,70.14,70.16,12315.0,67.1674,67.177,67.0527,67.0718,12315.0
2015-11-18 14:30:00,70.17,70.17,70.09,70.1,8937.0,67.0814,67.0814,67.0049,67.0145,8937.0
2015-11-18 14:35:00,70.09,70.11,70.01,70.06,27006.0,67.0049,67.024,66.9284,66.9762,27006.0
2015-11-18 14:40:00,70.07,70.24,70.07,70.24,14002.0,66.9858,67.1483,66.9858,67.1483,14002.0
2015-11-18 14:45:00,70.24,70.32,70.24,70.25,9046.0,67.1483,67.2248,67.1483,67.1579,9046.0
2015-11-18 14:50:00,70.26,70.28,70.22,70.27,4792.0,67.1674,67.1865,67.1292,67.177,4792.0
2015-11-18 14:55:00,70.27,70.49,70.26,70.45,16128.0,67.177,67.3873,67.1674,67.3491,16128.0
2015-11-18 15:00:00,70.48,70.49,70.45,70.48,9022.0,67.3777,67.3873,67.3491,67.3777,9022.0
2015-11-18 15:05:00,70.49,70.51,70.35,70.38,17832.0,67.3873,67.4064,67.2535,67.2821,17832.0
2015-11-18 15:10:00,70.39,70.53,70.39,70.5,17169.0,67.2917,67.4255,67.2917,67.3969,17169.0
2015-11-18 15:15:00,70.5,70.51,70.44,70.46,18721.0,67.3969,67.4064,67.3395,67.3586,18721.0
2015-11-18 15:20:00,70.47,70.59,70.46,70.59,28742.0,67.3682,67.4829,67.3586,67.4829,28742.0
2015-11-18 15:25:00,70.59,70.62,70.56,70.62,45311.0,67.4829,67.5116,67.4542,67.5116,45311.0
2015-11-18 15:30:00,70.63,70.72,70.6,70.71,30283.0,67.5211,67.6072,67.4925,67.5976,30283.0
2015-11-18 15:35:00,70.72,70.77,70.68,70.68,23802.0,67.6072,67.655,67.5689,67.5689,23802.0
2015-11-18 15:40:00,70.69,70.75,70.67,70.69,25899.0,67.5785,67.6358,67.5594,67.5785,25899.0
2015-11-18 15:45:00,70.7,70.81,70.69,70.77,29969.0,67.5881,67.6932,67.5785,67.655,29969.0
2015-11-18 15:50:00,70.77,70.89,70.75,70.87,43759.0,67.655,67.7697,67.6358,67.7506,43759.0
2015-11-18 15:55:00,70.88,70.95,70.84,70.9,103248.0,67.7601,67.827,67.7219,67.7792,103248.0
2015-11-19 09:30:00,70.94,71.64,70.91,71.56,28827.0,67.8175,68.4867,67.7888,68.4102,28827.0
2015-11-19 09:35:00,71.47,71.57,71.12,71.41,10650.0,68.3242,68.4198,67.9896,68.2668,10650.0
2015-11-19 09:40:00,71.41,71.43,70.98,71.41,8514.0,68.2668,68.2859,67.8557,68.2668,8514.0
2015-11-19 09:45:00,71.42,71.58,71.07,71.33,43070.0,68.2764,68.4293,67.9418,68.1903,43070.0
2015-11-19 09:50:00,71.33,71.42,71.3,71.34,9409.0,68.1903,68.2764,68.1616,68.1999,9409.0
2015-11-19 09:55:00,71.37,71.38,71.07,71.08,7520.0,68.2286,68.2381,67.9418,67.9513,7520.0
2015-11-19 10:00:00,71.12,71.21,71.04,71.04,10186.0,67.9896,68.0756,67.9131,67.9131,10186.0
2015-11-19 10:05:00,71.07,71.29,71.06,71.18,12771.0,67.9418,68.1521,67.9322,68.0469,12771.0
2015-11-19 10:10:00,71.13,71.2,70.98,70.99,9450.0,67.9991,68.066,67.8557,67.8653,9450.0
2015-11-19 10:15:00,70.95,71.05,70.9,70.95,13220.0,67.827,67.9226,67.7792,67.827,13220.0
2015-11-19 10:20:00,70.96,71.0,70.88,70.91,6851.0,67.8366,67.8748,67.7601,67.7888,6851.0
2015-11-19 10:25:00,70.92,71.02,70.87,71.0,8140.0,67.7984,67.894,67.7506,67.8748,8140.0
2015-11-19 10:30:00,70.99,71.01,70.82,70.82,10543.0,67.8653,67.8844,67.7028,67.7028,10543.0
2015-11-19 10:35:00,70.83,70.88,70.75,70.86,11571.0,67.7123,67.7601,67.6358,67.741,11571.0
2015-11-19 10:40:00,70.89,71.09,70.87,71.0,23927.0,67.7697,67.9609,67.7506,67.8748,23927.0
2015-11-19 10:45:00,70.99,71.0,70.87,70.92,13910.0,67.8653,67.8748,67.7506,67.7984,13910.0
2015-11-19 10:50:00,70.94,71.1,70.92,71.1,12200.0,67.8175,67.9704,67.7984,67.9704,12200.0
2015-11-19 10:55:00,71.1,71.17,71.02,71.14,12723.0,67.9704,68.0374,67.894,68.0087,12723.0
2015-11-19 11:00:00,71.13,71.21,71.09,71.21,12041.0,67.9991,68.0756,67.9609,68.0756,12041.0
2015-11-19 11:05:00,71.21,71.42,71.21,71.33,8766.0,68.0756,68.2764,68.0756,68.1903,8766.0
2015-11-19 11:10:00,71.31,71.34,71.17,71.19,5846.0,68.1712,68.1999,68.0374,68.0565,5846.0
2015-11-19 11:15:00,71.23,71.4,71.2,71.31,8678.0,68.0947,68.2572,68.066,68.1712,8678.0
2015-11-19 11:20:00,71.3,71.3,71.21,71.21,4154.0,68.1616,68.1616,68.0756,68.0756,4154.0
2015-11-19 11:25:00,71.2,71.31,71.19,71.3,4414.0,68.066,68.1712,68.0565,68.1616,4414.0
2015-11-19 11:30:00,71.28,71.3,71.18,71.2,4459.0,68.1425,68.1616,68.0469,68.066,4459.0
2015-11-19 11:35:00,71.18,71.21,71.14,71.2,12070.0,68.0469,68.0756,68.0087,68.066,12070.0
2015-11-19 11:40:00,71.2,71.27,71.17,71.26,6551.0,68.066,68.133,68.0374,68.1234,6551.0
2015-11-19 11:45:00,71.26,71.37,71.23,71.29,15109.0,68.1234,68.2286,68.0947,68.1521,15109.0
2015-11-19 11:50:00,71.29,71.33,71.28,71.32,10589.0,68.1521,68.1903,68.1425,68.1808,10589.0
2015-11-19 11:55:00,71.34,71.44,71.34,71.38,8963.0,68.1999,68.2955,68.1999,68.2381,8963.0
2015-11-19 12:00:00,71.38,71.49,71.38,71.49,4669.0,68.2381,68.3433,68.2381,68.3433,4669.0
2015-11-19 12:05:00,71.49,71.52,71.46,71.49,14186.0,68.3433,68.372,68.3146,68.3433,14186.0
2015-11-19 12:10:00,71.51,71.55,71.48,71.48,10552.0,68.3624,68.4006,68.3337,68.3337,10552.0
2015-11-19 12:15:00,71.48,71.5,71.3,71.3,24175.0,68.3337,68.3528,68.1616,68.1616,24175.0
2015-11-19 12:20:00,71.32,71.38,71.31,71.35,12639.0,68.1808,68.2381,68.1712,68.2094,12639.0
2015-11-19 12:25:00,71.35,71.41,71.34,71.39,9076.0,68.2094,68.2668,68.1999,68.2477,9076.0
2015-11-19 12:30:00,71.39,71.42,71.37,71.41,12141.0,68.2477,68.2764,68.2286,68.2668,12141.0
2015-11-19 12:35:00,71.41,71.45,71.37,71.37,10594.0,68.2668,68.305,68.2286,68.2286,10594.0
2015-11-19 12:40:00,71.38,71.39,71.26,71.27,10376.0,68.2381,68.2477,68.1234,68.133,10376.0
2015-11-19 12:45:00,71.28,71.33,71.27,71.33,6405.0,68.1425,68.1903,68.133,68.1903,6405.0
2015-11-19 12:50:00,71.34,71.44,71.34,71.43,8400.0,68.1999,68.2955,68.1999,68.2859,8400.0
2015-11-19 12:55:00,71.46,71.55,71.43,71.52,11209.0,68.3146,68.4006,68.2859,68.372,11209.0
2015-11-19 13:00:00,71.53,71.56,71.53,71.54,7000.0,68.3815,68.4102,68.3815,68.3911,7000.0
2015-11-19 13:05:00,71.56,71.6,71.55,71.59,7224.0,68.4102,68.4484,68.4006,68.4389,7224.0
2015-11-19 13:10:00,71.59,71.59,71.44,71.51,12989.0,68.4389,68.4389,68.2955,68.3624,12989.0
2015-11-19 13:15:00,71.5,71.5,71.39,71.39,5721.0,68.3528,68.3528,68.2477,68.2477,5721.0
2015-11-19 13:20:00,71.38,71.4,71.33,71.38,7390.0,68.2381,68.2572,68.1903,68.2381,7390.0
2015-11-19 13:25:00,71.4,71.4,71.26,71.26,9902.0,68.2572,68.2572,68.1234,68.1234,9902.0
2015-11-19 13:30:00,71.29,71.29,71.23,71.23,12974.0,68.1521,68.1521,68.0947,68.0947,12974.0
2015-11-19 13:35:00,71.24,71.29,71.15,71.15,6308.0,68.1043,68.1521,68.0182,68.0182,6308.0
2015-11-19 13:40:00,71.17,71.39,71.17,71.33,11222.0,68.0374,68.2477,68.0374,68.1903,11222.0
2015-11-19 13:45:00,71.32,71.43,71.31,71.41,4900.0,68.1808,68.2859,68.1712,68.2668,4900.0
2015-11-19 13:50:00,71.4,71.4,71.3,71.33,9721.0,68.2572,68.2572,68.1616,68.1903,9721.0
2015-11-19 13:55:00,71.33,71.38,71.3,71.33,6564.0,68.1903,68.2381,68.1616,68.1903,6564.0
2015-11-19 14:00:00,71.38,71.38,71.18,71.18,10408.0,68.2381,68.2381,68.0469,68.0469,10408.0
2015-11-19 14:05:00,71.2,71.25,71.11,71.11,7152.0,68.066,68.1138,67.98,67.98,7152.0
2015-11-19 14:10:00,71.11,71.19,71.11,71.17,7521.0,67.98,68.0565,67.98,68.0374,7521.0
2015-11-19 14:15:00,71.16,71.29,71.15,71.28,6846.0,68.0278,68.1521,68.0182,68.1425,6846.0
2015-11-19 14:20:00,71.29,71.32,71.25,71.28,6074.0,68.1521,68.1808,68.1138,68.1425,6074.0
2015-11-19 14:25:00,71.24,71.29,71.17,71.19,7850.0,68.1043,68.1521,68.0374,68.0565,7850.0
2015-11-19 14:30:00,71.2,71.29,71.2,71.24,9195.0,68.066,68.1521,68.066,68.1043,9195.0
2015-11-19 14:35:00,71.22,71.23,71.16,71.2,6281.0,68.0852,68.0947,68.0278,68.066,6281.0
2015-11-19 14:40:00,71.2,71.23,71.19,71.21,9566.0,68.066,68.0947,68.0565,68.0756,9566.0
2015-11-19 14:45:00,71.2,71.2,71.11,71.17,6901.0,68.066,68.066,67.98,68.0374,6901.0
2015-11-19 14:50:00,71.15,71.19,71.1,71.19,7465.0,68.0182,68.0565,67.9704,68.0565,7465.0
2015-11-19 14:55:00,71.19,71.24,71.18,71.21,9624.0,68.0565,68.1043,68.0469,68.0756,9624.0
2015-11-19 15:00:00,71.21,71.22,71.18,71.21,10105.0,68.0756,68.0852,68.0469,68.0756,10105.0
2015-11-19 15:05:00,71.22,71.24,71.1,71.11,9469.0,68.0852,68.1043,67.9704,67.98,9469.0
2015-11-19 15:10:00,71.11,71.14,71.05,71.11,9278.0,67.98,68.0087,67.9226,67.98,9278.0
2015-11-19 15:15:00,71.14,71.14,71.03,71.06,7900.0,68.0087,68.0087,67.9035,67.9322,7900.0
2015-11-19 15:20:00,71.07,71.22,71.07,71.18,16065.0,67.9418,68.0852,67.9418,68.0469,16065.0
2015-11-19 15:25:00,71.17,71.23,71.15,71.21,11199.0,68.0374,68.0947,68.0182,68.0756,11199.0
2015-11-19 15:30:00,71.21,71.3,71.19,71.19,18936.0,68.0756,68.1616,68.0565,68.0565,18936.0
2015-11-19 15:35:00,71.19,71.21,71.15,71.17,15353.0,68.0565,68.0756,68.0182,68.0374,15353.0
2015-11-19 15:40:00,71.18,71.27,71.17,71.25,24350.0,68.0469,68.133,68.0374,68.1138,24350.0
2015-11-19 15:45:00,71.27,71.39,71.27,71.37,32547.0,68.133,68.2477,68.133,68.2286,32547.0
2015-11-19 15:50:00,71.38,71.39,71.32,71.39,33617.0,68.2381,68.2477,68.1808,68.2477,33617.0
2015-11-19 15:55:00,71.38,71.42,71.25,71.25,96106.0,68.2381,68.2764,68.1138,68.1138,96106.0
2015-11-20 09:30:00,71.64,71.64,71.4,71.45,12300.0,68.4867,68.4867,68.2572,68.305,12300.0
2015-11-20 09:35:00,71.55,71.65,71.42,71.58,7300.0,68.4006,68.4962,68.2764,68.4293,7300.0
2015-11-20 09:40:00,71.64,71.64,71.39,71.39,6160.0,68.4867,68.4867,68.2477,68.2477,6160.0
2015-11-20 09:45:00,71.42,71.46,71.28,71.3,4700.0,68.2764,68.3146,68.1425,68.1616,4700.0
2015-11-20 09:50:00,71.37,71.42,71.31,71.32,11800.0,68.2286,68.2764,68.1712,68.1808,11800.0
2015-11-20 09:55:00,71.34,71.57,71.34,71.57,4569.0,68.1999,68.4198,68.1999,68.4198,4569.0
2015-11-20 10:00:00,71.56,71.57,71.43,71.51,10924.0,68.4102,68.4198,68.2859,68.3624,10924.0
2015-11-20 10:05:00,71.52,71.57,71.5,71.5,7023.0,68.372,68.4198,68.3528,68.3528,7023.0
2015-11-20 10:10:00,71.6,71.76,71.59,71.76,12204.0,68.4484,68.6014,68.4389,68.6014,12204.0
2015-11-20 10:15:00,71.76,71.83,71.61,71.79,23900.0,68.6014,68.6683,68.458,68.6301,23900.0
2015-11-20 10:20:00,71.81,71.82,71.69,71.73,9150.0,68.6492,68.6588,68.5345,68.5727,9150.0
2015-11-20 10:25:00,71.73,71.84,71.69,71.83,10900.0,68.5727,68.6779,68.5345,68.6683,10900.0
2015-11-20 10:30:00,71.82,71.86,71.75,71.84,7493.0,68.6588,68.697,68.5918,68.6779,7493.0
2015-11-20 10:35:00,71.85,71.89,71.78,71.78,7963.0,68.6874,68.7257,68.6205,68.6205,7963.0
2015-11-20 10:40:00,71.78,71.82,71.71,71.78,9000.0,68.6205,68.6588,68.5536,68.6205,9000.0
2015-11-20 10:45:00,71.8,71.82,71.71,71.71,7000.0,68.6396,68.6588,68.5536,68.5536,7000.0
2015-11-20 10:50:00,71.74,71.81,71.72,71.74,8917.0,68.5823,68.6492,68.5632,68.5823,8917.0
2015-11-20 10:55:00,71.72,71.78,71.71,71.76,2800.0,68.5632,68.6205,68.5536,68.6014,2800.0
2015-11-20 11:00:00,71.73,71.83,71.73,71.75,21654.0,68.5727,68.6683,68.5727,68.5918,21654.0
2015-11-20 11:05:00,71.78,71.81,71.76,71.78,5154.0,68.6205,68.6492,68.6014,68.6205,5154.0
2015-11-20 11:10:00,71.8,71.82,71.64,71.64,9850.0,68.6396,68.6588,68.4867,68.4867,9850.0
2015-11-20 11:15:00,71.66,71.82,71.65,71.82,6589.0,68.5058,68.6588,68.4962,68.6588,6589.0
2015-11-20 11:20:00,71.78,71.81,71.76,71.76,6050.0,68.6205,68.6492,68.6014,68.6014,6050.0
2015-11-20 11:25:00,71.75,71.9,71.75,71.81,8126.0,68.5918,68.7352,68.5918,68.6492,8126.0
2015-11-20 11:30:00,71.77,71.86,71.77,71.86,2109.0,68.611,68.697,68.611,68.697,2109.0
2015-11-20 11:35:00,71.86,71.9,71.83,71.88,5410.0,68.697,68.7352,68.6683,68.7161,5410.0
2015-11-20 11:40:00,71.88,71.93,71.77,71.77,9240.0,68.7161,68.7639,68.611,68.611,9240.0
2015-11-20 11:45:00,71.78,71.91,71.78,71.85,5672.0,68.6205,68.7448,68.6205,68.6874,5672.0
2015-11-20 11:50:00,71.84,71.84,71.74,71.74,4100.0,68.6779,68.6779,68.5823,68.5823,4100.0
2015-11-20 11:55:00,71.79,71.86,71.79,71.81,2500.0,68.6301,68.697,68.6301,68.6492,2500.0
2015-11-20 12:00:00,71.79,71.8,71.69,71.72,4900.0,68.6301,68.6396,68.5345,68.5632,4900.0
2015-11-20 12:05:00,71.74,71.78,71.71,71.77,2714.0,68.5823,68.6205,68.5536,68.611,2714.0
2015-11-20 12:10:00,71.78,71.79,71.68,71.7,4478.0,68.6205,68.6301,68.5249,68.544,4478.0
2015-11-20 12:15:00,71.68,71.77,71.66,71.73,4200.0,68.5249,68.611,68.5058,68.5727,4200.0
2015-11-20 12:20:00,71.77,71.79,71.69,71.78,6605.0,68.611,68.6301,68.5345,68.6205,6605.0
2015-11-20 12:25:00,71.79,71.85,71.78,71.85,9006.0,68.6301,68.6874,68.6205,68.6874,9006.0
2015-11-20 12:30:00,71.85,71.9,71.83,71.83,4717.0,68.6874,68.7352,68.6683,68.6683,4717.0
2015-11-20 12:35:00,71.83,71.89,71.82,71.85,5472.0,68.6683,68.7257,68.6588,68.6874,5472.0
2015-11-20 12:40:00,71.86,71.91,71.86,71.86,5950.0,68.697,68.7448,68.697,68.697,5950.0
2015-11-20 12:45:00,71.86,71.89,71.84,71.85,2100.0,68.697,68.7257,68.6779,68.6874,2100.0
2015-11-20 12:50:00,71.85,71.85,71.77,71.8,11740.0,68.6874,68.6874,68.611,68.6396,11740.0
2015-11-20 12:55:00,71.77,71.84,71.76,71.81,8482.0,68.611,68.6779,68.6014,68.6492,8482.0
2015-11-20 13:00:00,71.84,71.87,71.8,71.85,9700.0,68.6779,68.7066,68.6396,68.6874,9700.0
2015-11-20 13:05:00,71.83,71.88,71.78,71.84,10670.0,68.6683,68.7161,68.6205,68.6779,10670.0
2015-11-20 13:10:00,71.84,71.84,71.65,71.73,13035.0,68.6779,68.6779,68.4962,68.5727,13035.0
2015-11-20 13:15:00,71.72,71.85,71.64,71.81,10240.0,68.5632,68.6874,68.4867,68.6492,10240.0
2015-11-20 13:20:00,71.79,71.8,71.67,71.72,5982.0,68.6301,68.6396,68.5154,68.5632,5982.0
2015-11-20 13:25:00,71.73,71.73,71.65,71.65,3267.0,68.5727,68.5727,68.4962,68.4962,3267.0
2015-11-20 13:30:00,71.65,71.65,71.56,71.56,11834.0,68.4962,68.4962,68.4102,68.4102,11834.0
2015-11-20 13:35:00,71.56,71.56,71.46,71.48,5722.0,68.4102,68.4102,68.3146,68.3337,5722.0
2015-11-20 13:40:00,71.49,71.61,71.49,71.6,3720.0,68.3433,68.458,68.3433,68.4484,3720.0
2015-11-20 13:45:00,71.58,71.58,71.49,71.52,10952.0,68.4293,68.4293,68.3433,68.372,10952.0
2015-11-20 13:50:00,71.51,71.57,71.5,71.51,9021.0,68.3624,68.4198,68.3528,68.3624,9021.0
2015-11-20 13:55:00,71.52,71.52,71.42,71.42,11812.0,68.372,68.372,68.2764,68.2764,11812.0
2015-11-20 14:00:00,71.41,71.42,71.39,71.41,16132.0,68.2668,68.2764,68.2477,68.2668,16132.0
2015-11-20 14:05:00,71.41,71.41,71.36,71.38,12714.0,68.2668,68.2668,68.219,68.2381,12714.0
2015-11-20 14:10:00,71.38,71.41,71.36,71.4,9481.0,68.2381,68.2668,68.219,68.2572,9481.0
2015-11-20 14:15:00,71.4,71.42,71.36,71.4,12251.0,68.2572,68.2764,68.219,68.2572,12251.0
2015-11-20 14:20:00,71.41,71.41,71.34,71.34,8650.0,68.2668,68.2668,68.1999,68.1999,8650.0
2015-11-20 14:25:00,71.34,71.34,71.27,71.27,11285.0,68.1999,68.1999,68.133,68.133,11285.0
2015-11-20 14:30:00,71.27,71.29,71.21,71.24,13964.0,68.133,68.1521,68.0756,68.1043,13964.0
2015-11-20 14:35:00,71.24,71.33,71.24,71.33,10275.0,68.1043,68.1903,68.1043,68.1903,10275.0
2015-11-20 14:40:00,71.33,71.34,71.28,71.3,10808.0,68.1903,68.1999,68.1425,68.1616,10808.0
2015-11-20 14:45:00,71.3,71.37,71.3,71.35,10350.0,68.1616,68.2286,68.1616,68.2094,10350.0
2015-11-20 14:50:00,71.34,71.36,71.31,71.31,13929.0,68.1999,68.219,68.1712,68.1712,13929.0
2015-11-20 14:55:00,71.31,71.31,71.09,71.14,27986.0,68.1712,68.1712,67.9609,68.0087,27986.0
2015-11-20 15:00:00,71.17,71.33,71.17,71.28,16365.0,68.0374,68.1903,68.0374,68.1425,16365.0
2015-11-20 15:05:00,71.27,71.27,71.15,71.2,13764.0,68.133,68.133,68.0182,68.066,13764.0
2015-11-20 15:10:00,71.2,71.22,71.16,71.17,16834.0,68.066,68.0852,68.0278,68.0374,16834.0
2015-11-20 15:15:00,71.17,71.18,71.12,71.12,13373.0,68.0374,68.0469,67.9896,67.9896,13373.0
2015-11-20 15:20:00,71.12,71.19,71.1,71.19,20545.0,67.9896,68.0565,67.9704,68.0565,20545.0
2015-11-20 15:25:00,71.21,71.3,71.19,71.29,12825.0,68.0756,68.1616,68.0565,68.1521,12825.0
2015-11-20 15:30:00,71.28,71.28,71.26,71.27,14104.0,68.1425,68.1425,68.1234,68.133,14104.0
2015-11-20 15:35:00,71.28,71.28,71.24,71.26,15131.0,68.1425,68.1425,68.1043,68.1234,15131.0
2015-11-20 15:40:00,71.25,71.25,71.22,71.23,13850.0,68.1138,68.1138,68.0852,68.0947,13850.0
2015-11-20 15:45:00,71.24,71.32,71.23,71.32,28323.0,68.1043,68.1808,68.0947,68.1808,28323.0
2015-11-20 15:50:00,71.32,71.32,71.23,71.23,27184.0,68.1808,68.1808,68.0947,68.0947,27184.0
2015-11-20 15:55:00,71.24,71.29,71.22,71.28,52434.0,68.1043,68.1521,68.0852,68.1425,52434.0
2015-11-23 09:30:00,71.38,71.74,71.36,71.55,16387.0,68.2381,68.5823,68.219,68.4006,16387.0
2015-11-23 09:35:00,71.63,71.63,71.38,71.45,1700.0,68.4771,68.4771,68.2381,68.305,1700.0
2015-11-23 09:40:00,71.43,71.5,71.38,71.38,4600.0,68.2859,68.3528,68.2381,68.2381,4600.0
2015-11-23 09:45:00,71.46,71.81,71.42,71.81,10087.0,68.3146,68.6492,68.2764,68.6492,10087.0
2015-11-23 09:50:00,71.77,71.98,71.66,71.78,25513.0,68.611,68.8117,68.5058,68.6205,25513.0
2015-11-23 09:55:00,71.78,71.9,71.78,71.9,9300.0,68.6205,68.7352,68.6205,68.7352,9300.0
2015-11-23 10:00:00,71.91,71.94,71.85,71.85,8051.0,68.7448,68.7735,68.6874,68.6874,8051.0
2015-11-23 10:05:00,71.83,71.98,71.81,71.98,7332.0,68.6683,68.8117,68.6492,68.8117,7332.0
2015-11-23 10:10:00,72.0,72.12,71.96,72.06,12131.0,68.8308,68.9455,68.7926,68.8882,12131.0
2015-11-23 10:15:00,72.05,72.15,72.0,72.14,10258.0,68.8786,68.9742,68.8308,68.9647,10258.0
2015-11-23 10:20:00,72.13,72.16,71.98,72.08,10179.0,68.9551,68.9838,68.8117,68.9073,10179.0
2015-11-23 10:25:00,72.09,72.13,71.95,71.95,6895.0,68.9169,68.9551,68.783,68.783,6895.0
2015-11-23 10:30:00,71.92,72.09,71.92,72.06,8755.0,68.7544,68.9169,68.7544,68.8882,8755.0
2015-11-23 10:35:00,72.02,72.13,72.01,72.07,8848.0,68.8499,68.9551,68.8404,68.8977,8848.0
2015-11-23 10:40:00,72.09,72.12,72.03,72.11,7781.0,68.9169,68.9455,68.8595,68.936,7781.0
2015-11-23 10:45:00,72.13,72.16,71.98,72.08,26199.0,68.9551,68.9838,68.8117,68.9073,26199.0
2015-11-23 10:50:00,72.04,72.04,71.96,72.04,8700.0,68.8691,68.8691,68.7926,68.8691,8700.0
2015-11-23 10:55:00,72.06,72.07,72.02,72.04,8900.0,68.8882,68.8977,68.8499,68.8691,8900.0
2015-11-23 11:00:00,72.04,72.18,72.0,72.05,26984.0,68.8691,69.0029,68.8308,68.8786,26984.0
2015-11-23 11:05:00,72.05,72.22,72.01,72.18,29616.0,68.8786,69.0411,68.8404,69.0029,29616.0
2015-11-23 11:10:00,72.18,72.64,72.18,72.54,42887.0,69.0029,69.4427,69.0029,69.3471,42887.0
2015-11-23 11:15:00,72.5,72.5,72.33,72.4,18803.0,69.3088,69.3088,69.1463,69.2132,18803.0
2015-11-23 11:20:00,72.35,72.43,72.32,72.36,8656.0,69.1654,69.2419,69.1367,69.175,8656.0
2015-11-23 11:25:00,72.36,72.48,72.36,72.48,7600.0,69.175,69.2897,69.175,69.2897,7600.0
2015-11-23 11:30:00,72.48,72.54,72.46,72.49,11685.0,69.2897,69.3471,69.2706,69.2993,11685.0
2015-11-23 11:35:00,72.49,72.63,72.49,72.52,10128.0,69.2993,69.4331,69.2993,69.3279,10128.0
2015-11-23 11:40:00,72.52,72.62,72.52,72.57,7617.0,69.3279,69.4235,69.3279,69.3757,7617.0
2015-11-23 11:45:00,72.58,72.6,72.52,72.56,9761.0,69.3853,69.4044,69.3279,69.3662,9761.0
2015-11-23 11:50:00,72.56,72.75,72.55,72.71,15081.0,69.3662,69.5478,69.3566,69.5096,15081.0
2015-11-23 11:55:00,72.68,72.76,72.68,72.76,9893.0,69.4809,69.5574,69.4809,69.5574,9893.0
2015-11-23 12:00:00,72.76,72.82,72.75,72.8,11678.0,69.5574,69.6147,69.5478,69.5956,11678.0
2015-11-23 12:05:00,72.76,72.83,72.74,72.81,6900.0,69.5574,69.6243,69.5383,69.6052,6900.0
2015-11-23 12:10:00,72.8,72.9,72.8,72.9,8980.0,69.5956,69.6912,69.5956,69.6912,8980.0
2015-11-23 12:15:00,72.89,72.91,72.69,72.72,9958.0,69.6817,69.7008,69.4905,69.5191,9958.0
2015-11-23 12:20:00,72.72,72.83,72.7,72.83,9026.0,69.5191,69.6243,69.5,69.6243,9026.0
2015-11-23 12:25:00,72.85,72.89,72.85,72.87,6800.0,69.6434,69.6817,69.6434,69.6625,6800.0
2015-11-23 12:30:00,72.9,72.9,72.81,72.86,12279.0,69.6912,69.6912,69.6052,69.653,12279.0
2015-11-23 12:35:00,72.83,72.85,72.77,72.77,6100.0,69.6243,69.6434,69.5669,69.5669,6100.0
2015-11-23 12:40:00,72.75,72.75,72.67,72.68,8293.0,69.5478,69.5478,69.4713,69.4809,8293.0
2015-11-23 12:45:00,72.68,72.68,72.65,72.67,6150.0,69.4809,69.4809,69.4522,69.4713,6150.0
2015-11-23 12:50:00,72.68,72.71,72.65,72.71,7803.0,69.4809,69.5096,69.4522,69.5096,7803.0
2015-11-23 12:55:00,72.73,72.75,72.69,72.69,4800.0,69.5287,69.5478,69.4905,69.4905,4800.0
2015-11-23 13:00:00,72.69,72.7,72.65,72.66,8839.0,69.4905,69.5,69.4522,69.4618,8839.0
2015-11-23 13:05:00,72.67,72.69,72.66,72.66,4771.0,69.4713,69.4905,69.4618,69.4618,4771.0
2015-11-23 13:10:00,72.65,72.68,72.65,72.66,5985.0,69.4522,69.4809,69.4522,69.4618,5985.0
2015-11-23 13:15:00,72.65,72.7,72.64,72.7,11200.0,69.4522,69.5,69.4427,69.5,11200.0
2015-11-23 13:20:00,72.72,72.72,72.65,72.65,5400.0,69.5191,69.5191,69.4522,69.4522,5400.0
2015-11-23 13:25:00,72.65,72.67,72.65,72.66,4238.0,69.4522,69.4713,69.4522,69.4618,4238.0
2015-11-23 13:30:00,72.66,72.67,72.52,72.52,10583.0,69.4618,69.4713,69.3279,69.3279,10583.0
2015-11-23 13:35:00,72.53,72.55,72.52,72.53,23917.0,69.3375,69.3566,69.3279,69.3375,23917.0
2015-11-23 13:40:00,72.53,72.54,72.48,72.54,6546.0,69.3375,69.3471,69.2897,69.3471,6546.0
2015-11-23 13:45:00,72.52,72.6,72.52,72.6,8191.0,69.3279,69.4044,69.3279,69.4044,8191.0
2015-11-23 13:50:00,72.61,72.7,72.61,72.68,5874.0,69.414,69.5,69.414,69.4809,5874.0
2015-11-23 13:55:00,72.67,72.67,72.62,72.63,12197.0,69.4713,69.4713,69.4235,69.4331,12197.0
2015-11-23 14:00:00,72.61,72.61,72.55,72.55,14584.0,69.414,69.414,69.3566,69.3566,14584.0
2015-11-23 14:05:00,72.54,72.54,72.45,72.5,10615.0,69.3471,69.3471,69.261,69.3088,10615.0
2015-11-23 14:10:00,72.49,72.54,72.48,72.5,11763.0,69.2993,69.3471,69.2897,69.3088,11763.0
2015-11-23 14:15:00,72.5,72.55,72.49,72.55,5288.0,69.3088,69.3566,69.2993,69.3566,5288.0
2015-11-23 14:20:00,72.56,72.56,72.5,72.5,4751.0,69.3662,69.3662,69.3088,69.3088,4751.0
2015-11-23 14:25:00,72.45,72.46,72.38,72.39,1600.0,69.261,69.2706,69.1941,69.2037,1600.0
2015-11-23 14:30:00,72.39,72.39,72.33,72.34,6885.0,69.2037,69.2037,69.1463,69.1559,6885.0
2015-11-23 14:35:00,72.35,72.35,72.26,72.31,5900.0,69.1654,69.1654,69.0794,69.1272,5900.0
2015-11-23 14:40:00,72.31,72.35,72.28,72.29,7952.0,69.1272,69.1654,69.0985,69.1081,7952.0
2015-11-23 14:45:00,72.28,72.35,72.28,72.34,5172.0,69.0985,69.1654,69.0985,69.1559,5172.0
2015-11-23 14:50:00,72.35,72.47,72.34,72.46,9739.0,69.1654,69.2801,69.1559,69.2706,9739.0
2015-11-23 14:55:00,72.47,72.54,72.46,72.53,7344.0,69.2801,69.3471,69.2706,69.3375,7344.0
2015-11-23 15:00:00,72.51,72.54,72.48,72.51,13845.0,69.3184,69.3471,69.2897,69.3184,13845.0
2015-11-23 15:05:00,72.51,72.53,72.48,72.48,12741.0,69.3184,69.3375,69.2897,69.2897,12741.0
2015-11-23 15:10:00,72.48,72.48,72.37,72.37,14349.0,69.2897,69.2897,69.1845,69.1845,14349.0
2015-11-23 15:15:00,72.37,72.47,72.31,72.47,18565.0,69.1845,69.2801,69.1272,69.2801,18565.0
2015-11-23 15:20:00,72.45,72.46,72.35,72.36,12551.0,69.261,69.2706,69.1654,69.175,12551.0
2015-11-23 15:25:00,72.36,72.44,72.35,72.42,16683.0,69.175,69.2515,69.1654,69.2323,16683.0
2015-11-23 15:30:00,72.43,72.56,72.43,72.55,25229.0,69.2419,69.3662,69.2419,69.3566,25229.0
2015-11-23 15:35:00,72.55,72.62,72.55,72.58,16917.0,69.3566,69.4235,69.3566,69.3853,16917.0
2015-11-23 15:40:00,72.57,72.57,72.48,72.48,17590.0,69.3757,69.3757,69.2897,69.2897,17590.0
2015-11-23 15:45:00,72.49,72.61,72.49,72.59,43751.0,69.2993,69.414,69.2993,69.3949,43751.0
2015-11-23 15:50:00,72.57,72.61,72.54,72.58,59207.0,69.3757,69.414,69.3471,69.3853,59207.0
2015-11-23 15:55:00,72.58,72.67,72.54,72.65,108330.0,69.3853,69.4713,69.3471,69.4522,108330.0
2015-11-24 09:30:00,72.45,72.45,72.15,72.16,400.0,69.261,69.261,68.9742,68.9838,400.0
2015-11-24 09:35:00,72.24,72.56,72.22,72.26,15770.0,69.0603,69.3662,69.0411,69.0794,15770.0
2015-11-24 09:40:00,72.35,72.35,72.05,72.09,6754.0,69.1654,69.1654,68.8786,68.9169,6754.0
2015-11-24 09:45:00,72.09,72.18,71.96,71.97,19505.0,68.9169,69.0029,68.7926,68.8021,19505.0
2015-11-24 09:50:00,71.98,72.16,71.89,72.14,12300.0,68.8117,68.9838,68.7257,68.9647,12300.0
2015-11-24 09:55:00,72.14,72.2,71.95,72.15,6524.0,68.9647,69.022,68.783,68.9742,6524.0
2015-11-24 10:00:00,72.13,72.32,71.95,72.19,39574.0,68.9551,69.1367,68.783,69.0125,39574.0
2015-11-24 10:05:00,72.17,72.32,72.17,72.32,7985.0,68.9933,69.1367,68.9933,69.1367,7985.0
2015-11-24 10:10:00,72.34,72.48,72.34,72.4,21455.0,69.1559,69.2897,69.1559,69.2132,21455.0
2015-11-24 10:15:00,72.4,72.76,72.35,72.69,103701.0,69.2132,69.5574,69.1654,69.4905,103701.0
2015-11-24 10:20:00,72.68,72.69,72.5,72.5,14531.0,69.4809,69.4905,69.3088,69.3088,14531.0
2015-11-24 10:25:00,72.5,72.5,72.22,72.23,9693.0,69.3088,69.3088,69.0411,69.0507,9693.0
2015-11-24 10:30:00,72.21,72.22,71.97,71.97,39202.0,69.0316,69.0411,68.8021,68.8021,39202.0
2015-11-24 10:35:00,71.92,71.92,71.77,71.79,9716.0,68.7544,68.7544,68.611,68.6301,9716.0
2015-11-24 10:40:00,71.8,72.03,71.79,71.91,9169.0,68.6396,68.8595,68.6301,68.7448,9169.0
2015-11-24 10:45:00,71.89,71.9,71.83,71.85,3832.0,68.7257,68.7352,68.6683,68.6874,3832.0
2015-11-24 10:50:00,71.86,71.97,71.81,71.95,12524.0,68.697,68.8021,68.6492,68.783,12524.0
2015-11-24 10:55:00,71.97,72.03,71.97,71.98,4550.0,68.8021,68.8595,68.8021,68.8117,4550.0
2015-11-24 11:00:00,72.0,72.0,71.9,71.96,6421.0,68.8308,68.8308,68.7352,68.7926,6421.0
2015-11-24 11:05:00,71.99,72.01,71.96,72.0,10732.0,68.8213,68.8404,68.7926,68.8308,10732.0
2015-11-24 11:10:00,71.99,72.17,71.98,72.05,14671.0,68.8213,68.9933,68.8117,68.8786,14671.0
2015-11-24 11:15:00,72.05,72.16,72.05,72.07,13353.0,68.8786,68.9838,68.8786,68.8977,13353.0
2015-11-24 11:20:00,72.08,72.2,72.0,72.2,5902.0,68.9073,69.022,68.8308,69.022,5902.0
2015-11-24 11:25:00,72.2,72.21,72.11,72.19,24300.0,69.022,69.0316,68.936,69.0125,24300.0
2015-11-24 11:30:00,72.21,72.47,72.19,72.45,20819.0,69.0316,69.2801,69.0125,69.261,20819.0
2015-11-24 11:35:00,72.47,72.62,72.46,72.62,8520.0,69.2801,69.4235,69.2706,69.4235,8520.0
2015-11-24 11:40:00,72.61,72.67,72.57,72.6,12786.0,69.414,69.4713,69.3757,69.4044,12786.0
2015-11-24 11:45:00,72.61,72.65,72.56,72.58,16041.0,69.414,69.4522,69.3662,69.3853,16041.0
2015-11-24 11:50:00,72.57,72.68,72.56,72.56,10108.0,69.3757,69.4809,69.3662,69.3662,10108.0
2015-11-24 11:55:00,72.57,72.68,72.53,72.53,5466.0,69.3757,69.4809,69.3375,69.3375,5466.0
2015-11-24 12:00:00,72.56,72.62,72.54,72.56,3861.0,69.3662,69.4235,69.3471,69.3662,3861.0
2015-11-24 12:05:00,72.54,72.54,72.43,72.46,4376.0,69.3471,69.3471,69.2419,69.2706,4376.0
2015-11-24 12:10:00,72.48,72.48,72.42,72.42,2113.0,69.2897,69.2897,69.2323,69.2323,2113.0
2015-11-24 12:15:00,72.41,72.42,72.27,72.31,6000.0,69.2228,69.2323,69.0889,69.1272,6000.0
2015-11-24 12:20:00,72.33,72.44,72.33,72.44,1500.0,69.1463,69.2515,69.1463,69.2515,1500.0
2015-11-24 12:25:00,72.44,72.44,72.37,72.42,3941.0,69.2515,69.2515,69.1845,69.2323,3941.0
2015-11-24 12:30:00,72.42,72.44,72.36,72.37,2902.0,69.2323,69.2515,69.175,69.1845,2902.0
2015-11-24 12:35:00,72.38,72.51,72.38,72.41,2100.0,69.1941,69.3184,69.1941,69.2228,2100.0
2015-11-24 12:40:00,72.44,72.45,72.39,72.39,2950.0,69.2515,69.261,69.2037,69.2037,2950.0
2015-11-24 12:45:00,72.38,72.4,72.37,72.39,2694.0,69.1941,69.2132,69.1845,69.2037,2694.0
2015-11-24 12:50:00,72.41,72.44,72.41,72.44,3100.0,69.2228,69.2515,69.2228,69.2515,3100.0
2015-11-24 12:55:00,72.43,72.5,72.43,72.49,3080.0,69.2419,69.3088,69.2419,69.2993,3080.0
2015-11-24 13:00:00,72.5,72.62,72.5,72.52,13915.0,69.3088,69.4235,69.3088,69.3279,13915.0
2015-11-24 13:05:00,72.55,72.63,72.54,72.62,10469.0,69.3566,69.4331,69.3471,69.4235,10469.0
2015-11-24 13:10:00,72.62,72.63,72.43,72.44,6500.0,69.4235,69.4331,69.2419,69.2515,6500.0
2015-11-24 13:15:00,72.45,72.52,72.44,72.46,3200.0,69.261,69.3279,69.2515,69.2706,3200.0
2015-11-24 13:20:00,72.48,72.57,72.46,72.55,9800.0,69.2897,69.3757,69.2706,69.3566,9800.0
2015-11-24 13:25:00,72.59,72.62,72.49,72.49,5200.0,69.3949,69.4235,69.2993,69.2993,5200.0
2015-11-24 13:30:00,72.5,72.64,72.48,72.6,21051.0,69.3088,69.4427,69.2897,69.4044,21051.0
2015-11-24 13:35:00,72.6,72.68,72.58,72.67,9296.0,69.4044,69.4809,69.3853,69.4713,9296.0
2015-11-24 13:40:00,72.68,72.84,72.68,72.8,13174.0,69.4809,69.6339,69.4809,69.5956,13174.0
2015-11-24 13:45:00,72.77,72.8,72.72,72.72,6449.0,69.5669,69.5956,69.5191,69.5191,6449.0
2015-11-24 13:50:00,72.72,72.78,72.63,72.63,5800.0,69.5191,69.5765,69.4331,69.4331,5800.0
2015-11-24 13:55:00,72.65,72.73,72.57,72.72,6300.0,69.4522,69.5287,69.3757,69.5191,6300.0
2015-11-24 14:00:00,72.73,72.77,72.7,72.76,10702.0,69.5287,69.5669,69.5,69.5574,10702.0
2015-11-24 14:05:00,72.76,72.78,72.67,72.69,12636.0,69.5574,69.5765,69.4713,69.4905,12636.0
2015-11-24 14:10:00,72.68,72.68,72.43,72.49,7615.0,69.4809,69.4809,69.2419,69.2993,7615.0
2015-11-24 14:15:00,72.49,72.67,72.48,72.66,5004.0,69.2993,69.4713,69.2897,69.4618,5004.0
2015-11-24 14:20:00,72.64,72.66,72.57,72.58,5369.0,69.4427,69.4618,69.3757,69.3853,5369.0
2015-11-24 14:25:00,72.59,72.64,72.54,72.55,6275.0,69.3949,69.4427,69.3471,69.3566,6275.0
2015-11-24 14:30:00,72.55,72.55,72.47,72.49,8610.0,69.3566,69.3566,69.2801,69.2993,8610.0
2015-11-24 14:35:00,72.49,72.6,72.49,72.6,5400.0,69.2993,69.4044,69.2993,69.4044,5400.0
2015-11-24 14:40:00,72.57,72.58,72.5,72.51,6376.0,69.3757,69.3853,69.3088,69.3184,6376.0
2015-11-24 14:45:00,72.53,72.56,72.51,72.52,5218.0,69.3375,69.3662,69.3184,69.3279,5218.0
2015-11-24 14:50:00,72.53,72.65,72.52,72.59,7233.0,69.3375,69.4522,69.3279,69.3949,7233.0
2015-11-24 14:55:00,72.59,72.61,72.53,72.53,8027.0,69.3949,69.414,69.3375,69.3375,8027.0
2015-11-24 15:00:00,72.54,72.56,72.49,72.49,7520.0,69.3471,69.3662,69.2993,69.2993,7520.0
2015-11-24 15:05:00,72.49,72.52,72.45,72.47,31197.0,69.2993,69.3279,69.261,69.2801,31197.0
2015-11-24 15:10:00,72.47,72.51,72.46,72.48,24766.0,69.2801,69.3184,69.2706,69.2897,24766.0
2015-11-24 15:15:00,72.48,72.5,72.4,72.44,40911.0,69.2897,69.3088,69.2132,69.2515,40911.0
2015-11-24 15:20:00,72.45,72.48,72.36,72.36,14845.0,69.261,69.2897,69.175,69.175,14845.0
2015-11-24 15:25:00,72.38,72.43,72.37,72.39,17206.0,69.1941,69.2419,69.1845,69.2037,17206.0
2015-11-24 15:30:00,72.4,72.44,72.35,72.43,17993.0,69.2132,69.2515,69.1654,69.2419,17993.0
2015-11-24 15:35:00,72.44,72.48,72.37,72.44,18556.0,69.2515,69.2897,69.1845,69.2515,18556.0
2015-11-24 15:40:00,72.44,72.46,72.36,72.42,23027.0,69.2515,69.2706,69.175,69.2323,23027.0
2015-11-24 15:45:00,72.41,72.41,72.32,72.34,25424.0,69.2228,69.2228,69.1367,69.1559,25424.0
2015-11-24 15:50:00,72.33,72.35,72.2,72.2,52247.0,69.1463,69.1654,69.022,69.022,52247.0
2015-11-24 15:55:00,72.2,72.3,72.19,72.25,93834.0,69.022,69.1176,69.0125,69.0698,93834.0
2015-11-25 09:30:00,72.37,72.37,72.1,72.28,15554.0,69.1845,69.1845,68.9264,69.0985,15554.0
2015-11-25 09:35:00,72.24,72.42,72.15,72.42,12710.0,69.0603,69.2323,68.9742,69.2323,12710.0
2015-11-25 09:40:00,72.38,72.45,72.33,72.36,6043.0,69.1941,69.261,69.1463,69.175,6043.0
2015-11-25 09:45:00,72.39,72.39,72.3,72.35,14863.0,69.2037,69.2037,69.1176,69.1654,14863.0
2015-11-25 09:50:00,72.31,72.43,72.21,72.21,7600.0,69.1272,69.2419,69.0316,69.0316,7600.0
2015-11-25 09:55:00,72.24,72.35,72.21,72.28,8896.0,69.0603,69.1654,69.0316,69.0985,8896.0
2015-11-25 10:00:00,72.31,72.33,72.22,72.27,9108.0,69.1272,69.1463,69.0411,69.0889,9108.0
2015-11-25 10:05:00,72.28,72.32,72.19,72.21,7628.0,69.0985,69.1367,69.0125,69.0316,7628.0
2015-11-25 10:10:00,72.24,72.38,72.24,72.38,4463.0,69.0603,69.1941,69.0603,69.1941,4463.0
2015-11-25 10:15:00,72.35,72.41,72.27,72.38,12525.0,69.1654,69.2228,69.0889,69.1941,12525.0
2015-11-25 10:20:00,72.4,72.4,72.33,72.39,7255.0,69.2132,69.2132,69.1463,69.2037,7255.0
2015-11-25 10:25:00,72.39,72.46,72.36,72.43,8410.0,69.2037,69.2706,69.175,69.2419,8410.0
2015-11-25 10:30:00,72.43,72.46,72.4,72.45,10377.0,69.2419,69.2706,69.2132,69.261,10377.0
2015-11-25 10:35:00,72.46,72.58,72.46,72.51,4425.0,69.2706,69.3853,69.2706,69.3184,4425.0
2015-11-25 10:40:00,72.5,72.53,72.39,72.39,7655.0,69.3088,69.3375,69.2037,69.2037,7655.0
2015-11-25 10:45:00,72.38,72.45,72.38,72.41,3500.0,69.1941,69.261,69.1941,69.2228,3500.0
2015-11-25 10:50:00,72.42,72.44,72.39,72.42,14700.0,69.2323,69.2515,69.2037,69.2323,14700.0
2015-11-25 10:55:00,72.44,72.49,72.37,72.37,6583.0,69.2515,69.2993,69.1845,69.1845,6583.0
2015-11-25 11:00:00,72.36,72.38,72.3,72.3,25450.0,69.175,69.1941,69.1176,69.1176,25450.0
2015-11-25 11:05:00,72.34,72.37,72.27,72.37,13900.0,69.1559,69.1845,69.0889,69.1845,13900.0
2015-11-25 11:10:00,72.37,72.42,72.36,72.36,18140.0,69.1845,69.2323,69.175,69.175,18140.0
2015-11-25 11:15:00,72.37,72.42,72.37,72.42,1764.0,69.1845,69.2323,69.1845,69.2323,1764.0
2015-11-25 11:20:00,72.43,72.49,72.41,72.48,3317.0,69.2419,69.2993,69.2228,69.2897,3317.0
2015-11-25 11:25:00,72.48,72.5,72.38,72.46,7597.0,69.2897,69.3088,69.1941,69.2706,7597.0
2015-11-25 11:30:00,72.42,72.44,72.38,72.38,6700.0,69.2323,69.2515,69.1941,69.1941,6700.0
2015-11-25 11:35:00,72.39,72.42,72.36,72.38,5424.0,69.2037,69.2323,69.175,69.1941,5424.0
2015-11-25 11:40:00,72.4,72.4,72.39,72.39,2718.0,69.2132,69.2132,69.2037,69.2037,2718.0
2015-11-25 11:45:00,72.38,72.39,72.31,72.33,4692.0,69.1941,69.2037,69.1272,69.1463,4692.0
2015-11-25 11:50:00,72.31,72.38,72.3,72.3,6565.0,69.1272,69.1941,69.1176,69.1176,6565.0
2015-11-25 11:55:00,72.28,72.3,72.26,72.3,4352.0,69.0985,69.1176,69.0794,69.1176,4352.0
2015-11-25 12:00:00,72.3,72.38,72.29,72.31,5232.0,69.1176,69.1941,69.1081,69.1272,5232.0
2015-11-25 12:05:00,72.31,72.42,72.31,72.42,6210.0,69.1272,69.2323,69.1272,69.2323,6210.0
2015-11-25 12:10:00,72.42,72.45,72.41,72.45,2927.0,69.2323,69.261,69.2228,69.261,2927.0
2015-11-25 12:15:00,72.45,72.5,72.45,72.48,3127.0,69.261,69.3088,69.261,69.2897,3127.0
2015-11-25 12:20:00,72.47,72.47,72.39,72.41,4417.0,69.2801,69.2801,69.2037,69.2228,4417.0
2015-11-25 12:25:00,72.41,72.41,72.33,72.35,3800.0,69.2228,69.2228,69.1463,69.1654,3800.0
2015-11-25 12:30:00,72.33,72.35,72.31,72.31,3799.0,69.1463,69.1654,69.1272,69.1272,3799.0
2015-11-25 12:35:00,72.31,72.31,72.23,72.25,8138.0,69.1272,69.1272,69.0507,69.0698,8138.0
2015-11-25 12:40:00,72.25,72.26,72.24,72.26,4005.0,69.0698,69.0794,69.0603,69.0794,4005.0
2015-11-25 12:45:00,72.25,72.25,72.2,72.21,4418.0,69.0698,69.0698,69.022,69.0316,4418.0
2015-11-25 12:50:00,72.21,72.26,72.21,72.26,2512.0,69.0316,69.0794,69.0316,69.0794,2512.0
2015-11-25 12:55:00,72.26,72.29,72.26,72.27,5097.0,69.0794,69.1081,69.0794,69.0889,5097.0
2015-11-25 13:00:00,72.27,72.31,72.27,72.3,4179.0,69.0889,69.1272,69.0889,69.1176,4179.0
2015-11-25 13:05:00,72.29,72.3,72.28,72.3,2550.0,69.1081,69.1176,69.0985,69.1176,2550.0
2015-11-25 13:10:00,72.3,72.3,72.26,72.26,6196.0,69.1176,69.1176,69.0794,69.0794,6196.0
2015-11-25 13:15:00,72.25,72.26,72.23,72.23,2870.0,69.0698,69.0794,69.0507,69.0507,2870.0
2015-11-25 13:20:00,72.24,72.25,72.19,72.2,5850.0,69.0603,69.0698,69.0125,69.022,5850.0
2015-11-25 13:25:00,72.18,72.18,72.15,72.17,2600.0,69.0029,69.0029,68.9742,68.9933,2600.0
2015-11-25 13:30:00,72.17,72.18,72.15,72.17,4529.0,68.9933,69.0029,68.9742,68.9933,4529.0
2015-11-25 13:35:00,72.18,72.27,72.18,72.26,4466.0,69.0029,69.0889,69.0029,69.0794,4466.0
2015-11-25 13:40:00,72.25,72.25,72.18,72.21,4294.0,69.0698,69.0698,69.0029,69.0316,4294.0
2015-11-25 13:45:00,72.23,72.26,72.21,72.24,4146.0,69.0507,69.0794,69.0316,69.0603,4146.0
2015-11-25 13:50:00,72.24,72.3,72.23,72.3,4100.0,69.0603,69.1176,69.0507,69.1176,4100.0
2015-11-25 13:55:00,72.29,72.44,72.28,72.41,6123.0,69.1081,69.2515,69.0985,69.2228,6123.0
2015-11-25 14:00:00,72.42,72.47,72.42,72.47,2007.0,69.2323,69.2801,69.2323,69.2801,2007.0
2015-11-25 14:05:00,72.48,72.53,72.48,72.51,2505.0,69.2897,69.3375,69.2897,69.3184,2505.0
2015-11-25 14:10:00,72.51,72.56,72.5,72.55,6494.0,69.3184,69.3662,69.3088,69.3566,6494.0
2015-11-25 14:15:00,72.55,72.56,72.52,72.54,3167.0,69.3566,69.3662,69.3279,69.3471,3167.0
2015-11-25 14:20:00,72.56,72.56,72.52,72.52,6065.0,69.3662,69.3662,69.3279,69.3279,6065.0
2015-11-25 14:25:00,72.51,72.55,72.49,72.55,6070.0,69.3184,69.3566,69.2993,69.3566,6070.0
2015-11-25 14:30:00,72.56,72.57,72.54,72.57,2126.0,69.3662,69.3757,69.3471,69.3757,2126.0
2015-11-25 14:35:00,72.57,72.57,72.49,72.51,6593.0,69.3757,69.3757,69.2993,69.3184,6593.0
2015-11-25 14:40:00,72.51,72.52,72.49,72.49,3300.0,69.3184,69.3279,69.2993,69.2993,3300.0
2015-11-25 14:45:00,72.5,72.5,72.34,72.4,11634.0,69.3088,69.3088,69.1559,69.2132,11634.0
2015-11-25 14:50:00,72.38,72.41,72.35,72.36,5614.0,69.1941,69.2228,69.1654,69.175,5614.0
2015-11-25 14:55:00,72.35,72.4,72.33,72.4,3878.0,69.1654,69.2132,69.1463,69.2132,3878.0
2015-11-25 15:00:00,72.4,72.43,72.37,72.38,11583.0,69.2132,69.2419,69.1845,69.1941,11583.0
2015-11-25 15:05:00,72.38,72.38,72.33,72.36,7384.0,69.1941,69.1941,69.1463,69.175,7384.0
2015-11-25 15:10:00,72.37,72.43,72.36,72.43,9479.0,69.1845,69.2419,69.175,69.2419,9479.0
2015-11-25 15:15:00,72.42,72.43,72.4,72.41,11725.0,69.2323,69.2419,69.2132,69.2228,11725.0
2015-11-25 15:20:00,72.42,72.43,72.39,72.41,4448.0,69.2323,69.2419,69.2037,69.2228,4448.0
2015-11-25 15:25:00,72.4,72.45,72.4,72.45,5675.0,69.2132,69.261,69.2132,69.261,5675.0
2015-11-25 15:30:00,72.46,72.46,72.42,72.43,8688.0,69.2706,69.2706,69.2323,69.2419,8688.0
2015-11-25 15:35:00,72.42,72.42,72.37,72.37,8027.0,69.2323,69.2323,69.1845,69.1845,8027.0
2015-11-25 15:40:00,72.38,72.43,72.38,72.39,16800.0,69.1941,69.2419,69.1941,69.2037,16800.0
2015-11-25 15:45:00,72.4,72.45,72.39,72.45,29282.0,69.2132,69.261,69.2037,69.261,29282.0
2015-11-25 15:50:00,72.46,72.49,72.38,72.39,25883.0,69.2706,69.2993,69.1941,69.2037,25883.0
2015-11-25 15:55:00,72.4,72.46,72.39,72.43,36754.0,69.2132,69.2706,69.2037,69.2419,36754.0
2015-11-27 09:30:00,72.21,72.73,72.21,72.55,14279.0,69.0316,69.5287,69.0316,69.3566,14279.0
2015-11-27 09:35:00,72.67,72.69,71.97,72.01,17459.0,69.4713,69.4905,68.8021,68.8404,17459.0
2015-11-27 09:40:00,72.04,72.21,72.0,72.07,10677.0,68.8691,69.0316,68.8308,68.8977,10677.0
2015-11-27 09:45:00,72.05,72.07,71.71,71.71,59232.0,68.8786,68.8977,68.5536,68.5536,59232.0
2015-11-27 09:50:00,71.68,71.87,71.48,71.82,25137.0,68.5249,68.7066,68.3337,68.6588,25137.0
2015-11-27 09:55:00,71.78,71.95,71.72,71.95,10282.0,68.6205,68.783,68.5632,68.783,10282.0
2015-11-27 10:00:00,71.95,71.95,71.61,71.75,8320.0,68.783,68.783,68.458,68.5918,8320.0
2015-11-27 10:05:00,71.72,71.75,71.57,71.63,19054.0,68.5632,68.5918,68.4198,68.4771,19054.0
2015-11-27 10:10:00,71.6,71.91,71.6,71.79,23980.0,68.4484,68.7448,68.4484,68.6301,23980.0
2015-11-27 10:15:00,71.83,71.92,71.73,71.82,11558.0,68.6683,68.7544,68.5727,68.6588,11558.0
2015-11-27 10:20:00,71.83,72.25,71.81,72.2,10499.0,68.6683,69.0698,68.6492,69.022,10499.0
2015-11-27 10:25:00,72.19,72.19,71.97,71.99,13916.0,69.0125,69.0125,68.8021,68.8213,13916.0
2015-11-27 10:30:00,72.0,72.03,71.92,72.01,14224.0,68.8308,68.8595,68.7544,68.8404,14224.0
2015-11-27 10:35:00,71.99,72.05,71.93,71.95,10777.0,68.8213,68.8786,68.7639,68.783,10777.0
2015-11-27 10:40:00,71.95,72.04,71.89,71.94,36673.0,68.783,68.8691,68.7257,68.7735,36673.0
2015-11-27 10:45:00,71.91,71.94,71.85,71.87,10056.0,68.7448,68.7735,68.6874,68.7066,10056.0
2015-11-27 10:50:00,71.87,71.94,71.83,71.94,10927.0,68.7066,68.7735,68.6683,68.7735,10927.0
2015-11-27 10:55:00,71.96,72.17,71.96,72.17,6000.0,68.7926,68.9933,68.7926,68.9933,6000.0
2015-11-27 11:00:00,72.16,72.38,72.16,72.3,9100.0,68.9838,69.1941,68.9838,69.1176,9100.0
2015-11-27 11:05:00,72.31,72.36,72.29,72.31,7536.0,69.1272,69.175,69.1081,69.1272,7536.0
2015-11-27 11:10:00,72.34,72.49,72.34,72.36,9942.0,69.1559,69.2993,69.1559,69.175,9942.0
2015-11-27 11:15:00,72.35,72.45,72.31,72.45,8922.0,69.1654,69.261,69.1272,69.261,8922.0
2015-11-27 11:20:00,72.46,72.5,72.37,72.43,8156.0,69.2706,69.3088,69.1845,69.2419,8156.0
2015-11-27 11:25:00,72.44,72.56,72.39,72.39,7699.0,69.2515,69.3662,69.2037,69.2037,7699.0
2015-11-27 11:30:00,72.35,72.4,72.25,72.26,12288.0,69.1654,69.2132,69.0698,69.0794,12288.0
2015-11-27 11:35:00,72.27,72.28,72.15,72.19,10829.0,69.0889,69.0985,68.9742,69.0125,10829.0
2015-11-27 11:40:00,72.2,72.24,72.15,72.21,7373.0,69.022,69.0603,68.9742,69.0316,7373.0
2015-11-27 11:45:00,72.21,72.27,72.14,72.27,6700.0,69.0316,69.0889,68.9647,69.0889,6700.0
2015-11-27 11:50:00,72.26,72.27,72.04,72.04,8638.0,69.0794,69.0889,68.8691,68.8691,8638.0
2015-11-27 11:55:00,72.03,72.14,72.03,72.14,5302.0,68.8595,68.9647,68.8595,68.9647,5302.0
2015-11-27 12:00:00,72.14,72.25,72.14,72.25,11575.0,68.9647,69.0698,68.9647,69.0698,11575.0
2015-11-27 12:05:00,72.24,72.33,72.18,72.18,10400.0,69.0603,69.1463,69.0029,69.0029,10400.0
2015-11-27 12:10:00,72.18,72.25,72.17,72.25,5008.0,69.0029,69.0698,68.9933,69.0698,5008.0
2015-11-27 12:15:00,72.25,72.28,72.24,72.24,6028.0,69.0698,69.0985,69.0603,69.0603,6028.0
2015-11-27 12:20:00,72.25,72.29,72.21,72.22,12712.0,69.0698,69.1081,69.0316,69.0411,12712.0
2015-11-27 12:25:00,72.23,72.26,72.23,72.23,6797.0,69.0507,69.0794,69.0507,69.0507,6797.0
2015-11-27 12:30:00,72.23,72.29,72.21,72.29,11951.0,69.0507,69.1081,69.0316,69.1081,11951.0
2015-11-27 12:35:00,72.29,72.37,72.29,72.29,8901.0,69.1081,69.1845,69.1081,69.1081,8901.0
2015-11-27 12:40:00,72.28,72.31,72.26,72.27,16081.0,69.0985,69.1272,69.0794,69.0889,16081.0
2015-11-27 12:45:00,72.27,72.3,72.24,72.24,17560.0,69.0889,69.1176,69.0603,69.0603,17560.0
2015-11-27 12:50:00,72.24,72.29,72.22,72.22,16545.0,69.0603,69.1081,69.0411,69.0411,16545.0
2015-11-27 12:55:00,72.23,72.31,72.22,72.3,25594.0,69.0507,69.1272,69.0411,69.1176,25594.0
2015-11-30 09:30:00,72.55,72.64,72.07,72.45,19655.0,69.3566,69.4427,68.8977,69.261,19655.0
2015-11-30 09:35:00,72.43,72.49,72.34,72.46,12906.0,69.2419,69.2993,69.1559,69.2706,12906.0
2015-11-30 09:40:00,72.55,72.71,72.54,72.63,12635.0,69.3566,69.5096,69.3471,69.4331,12635.0
2015-11-30 09:45:00,72.66,72.89,72.62,72.71,46988.0,69.4618,69.6817,69.4235,69.5096,46988.0
2015-11-30 09:50:00,72.71,72.8,72.55,72.69,31027.0,69.5096,69.5956,69.3566,69.4905,31027.0
2015-11-30 09:55:00,72.69,72.79,72.54,72.63,22102.0,69.4905,69.5861,69.3471,69.4331,22102.0
2015-11-30 10:00:00,72.65,72.65,72.43,72.43,13981.0,69.4522,69.4522,69.2419,69.2419,13981.0
2015-11-30 10:05:00,72.42,72.52,72.38,72.38,19877.0,69.2323,69.3279,69.1941,69.1941,19877.0
2015-11-30 10:10:00,72.38,72.41,72.2,72.35,20308.0,69.1941,69.2228,69.022,69.1654,20308.0
2015-11-30 10:15:00,72.32,72.45,72.32,72.36,11998.0,69.1367,69.261,69.1367,69.175,11998.0
2015-11-30 10:20:00,72.36,72.42,72.19,72.3,20592.0,69.175,69.2323,69.0125,69.1176,20592.0
2015-11-30 10:25:00,72.31,72.36,72.23,72.23,15020.0,69.1272,69.175,69.0507,69.0507,15020.0
2015-11-30 10:30:00,72.23,72.31,72.18,72.26,14650.0,69.0507,69.1272,69.0029,69.0794,14650.0
2015-11-30 10:35:00,72.27,72.28,72.22,72.23,11941.0,69.0889,69.0985,69.0411,69.0507,11941.0
2015-11-30 10:40:00,72.24,72.25,72.14,72.2,19440.0,69.0603,69.0698,68.9647,69.022,19440.0
2015-11-30 10:45:00,72.2,72.23,72.12,72.17,21804.0,69.022,69.0507,68.9455,68.9933,21804.0
2015-11-30 10:50:00,72.16,72.27,72.13,72.13,13000.0,68.9838,69.0889,68.9551,68.9551,13000.0
2015-11-30 10:55:00,72.13,72.17,72.04,72.05,13862.0,68.9551,68.9933,68.8691,68.8786,13862.0
2015-11-30 11:00:00,72.06,72.08,71.91,71.91,15704.0,68.8882,68.9073,68.7448,68.7448,15704.0
2015-11-30 11:05:00,71.93,71.97,71.87,71.87,18689.0,68.7639,68.8021,68.7066,68.7066,18689.0
2015-11-30 11:10:00,71.87,72.01,71.87,71.97,15431.0,68.7066,68.8404,68.7066,68.8021,15431.0
2015-11-30 11:15:00,71.97,72.0,71.85,71.86,15808.0,68.8021,68.8308,68.6874,68.697,15808.0
2015-11-30 11:20:00,71.86,72.03,71.86,71.92,16922.0,68.697,68.8595,68.697,68.7544,16922.0
2015-11-30 11:25:00,71.91,71.94,71.81,71.93,17248.0,68.7448,68.7735,68.6492,68.7639,17248.0
2015-11-30 11:30:00,71.91,71.98,71.87,71.9,12900.0,68.7448,68.8117,68.7066,68.7352,12900.0
2015-11-30 11:35:00,71.89,71.9,71.75,71.8,16409.0,68.7257,68.7352,68.5918,68.6396,16409.0
2015-11-30 11:40:00,71.82,71.88,71.75,71.88,9676.0,68.6588,68.7161,68.5918,68.7161,9676.0
2015-11-30 11:45:00,71.86,71.87,71.62,71.64,24943.0,68.697,68.7066,68.4676,68.4867,24943.0
2015-11-30 11:50:00,71.65,71.7,71.61,71.7,11803.0,68.4962,68.544,68.458,68.544,11803.0
2015-11-30 11:55:00,71.73,71.84,71.73,71.77,11228.0,68.5727,68.6779,68.5727,68.611,11228.0
2015-11-30 12:00:00,71.79,71.8,71.72,71.8,13133.0,68.6301,68.6396,68.5632,68.6396,13133.0
2015-11-30 12:05:00,71.79,71.83,71.68,71.7,12513.0,68.6301,68.6683,68.5249,68.544,12513.0
2015-11-30 12:10:00,71.68,71.71,71.58,71.59,16368.0,68.5249,68.5536,68.4293,68.4389,16368.0
2015-11-30 12:15:00,71.61,71.68,71.58,71.59,16854.0,68.458,68.5249,68.4293,68.4389,16854.0
2015-11-30 12:20:00,71.6,71.6,71.5,71.5,9306.0,68.4484,68.4484,68.3528,68.3528,9306.0
2015-11-30 12:25:00,71.5,71.51,71.43,71.45,20219.0,68.3528,68.3624,68.2859,68.305,20219.0
2015-11-30 12:30:00,71.44,71.44,71.18,71.19,35353.0,68.2955,68.2955,68.0469,68.0565,35353.0
2015-11-30 12:35:00,71.19,71.43,71.11,71.41,33811.0,68.0565,68.2859,67.98,68.2668,33811.0
2015-11-30 12:40:00,71.43,71.49,71.35,71.48,10602.0,68.2859,68.3433,68.2094,68.3337,10602.0
2015-11-30 12:45:00,71.5,71.53,71.45,71.53,7619.0,68.3528,68.3815,68.305,68.3815,7619.0
2015-11-30 12:50:00,71.51,71.53,71.45,71.48,7212.0,68.3624,68.3815,68.305,68.3337,7212.0
2015-11-30 12:55:00,71.48,71.5,71.28,71.32,13437.0,68.3337,68.3528,68.1425,68.1808,13437.0
2015-11-30 13:00:00,71.33,71.55,71.3,71.55,11210.0,68.1903,68.4006,68.1616,68.4006,11210.0
2015-11-30 13:05:00,71.54,71.62,71.49,71.59,12216.0,68.3911,68.4676,68.3433,68.4389,12216.0
2015-11-30 13:10:00,71.6,71.66,71.56,71.64,7516.0,68.4484,68.5058,68.4102,68.4867,7516.0
2015-11-30 13:15:00,71.64,71.73,71.64,71.7,9300.0,68.4867,68.5727,68.4867,68.544,9300.0
2015-11-30 13:20:00,71.67,71.68,71.59,71.63,8778.0,68.5154,68.5249,68.4389,68.4771,8778.0
2015-11-30 13:25:00,71.64,71.74,71.64,71.74,9487.0,68.4867,68.5823,68.4867,68.5823,9487.0
2015-11-30 13:30:00,71.75,71.81,71.74,71.78,10100.0,68.5918,68.6492,68.5823,68.6205,10100.0
2015-11-30 13:35:00,71.79,71.8,71.64,71.68,9180.0,68.6301,68.6396,68.4867,68.5249,9180.0
2015-11-30 13:40:00,71.68,71.73,71.66,71.67,7591.0,68.5249,68.5727,68.5058,68.5154,7591.0
2015-11-30 13:45:00,71.67,71.79,71.65,71.79,10682.0,68.5154,68.6301,68.4962,68.6301,10682.0
2015-11-30 13:50:00,71.79,71.87,71.79,71.86,10149.0,68.6301,68.7066,68.6301,68.697,10149.0
2015-11-30 13:55:00,71.85,71.9,71.83,71.85,8311.0,68.6874,68.7352,68.6683,68.6874,8311.0
2015-11-30 14:00:00,71.85,71.87,71.83,71.85,11766.0,68.6874,68.7066,68.6683,68.6874,11766.0
2015-11-30 14:05:00,71.83,71.87,71.71,71.75,15755.0,68.6683,68.7066,68.5536,68.5918,15755.0
2015-11-30 14:10:00,71.74,71.76,71.69,71.7,15178.0,68.5823,68.6014,68.5345,68.544,15178.0
2015-11-30 14:15:00,71.7,71.82,71.69,71.79,17681.0,68.544,68.6588,68.5345,68.6301,17681.0
2015-11-30 14:20:00,71.78,71.78,71.68,71.76,10939.0,68.6205,68.6205,68.5249,68.6014,10939.0
2015-11-30 14:25:00,71.77,71.79,71.74,71.75,17756.0,68.611,68.6301,68.5823,68.5918,17756.0
2015-11-30 14:30:00,71.75,71.8,71.73,71.75,20760.0,68.5918,68.6396,68.5727,68.5918,20760.0
2015-11-30 14:35:00,71.75,71.77,71.69,71.73,17661.0,68.5918,68.611,68.5345,68.5727,17661.0
2015-11-30 14:40:00,71.72,71.74,71.65,71.65,21238.0,68.5632,68.5823,68.4962,68.4962,21238.0
2015-11-30 14:45:00,71.65,71.66,71.54,71.61,26317.0,68.4962,68.5058,68.3911,68.458,26317.0
2015-11-30 14:50:00,71.61,71.7,71.6,71.68,33876.0,68.458,68.544,68.4484,68.5249,33876.0
2015-11-30 14:55:00,71.7,71.7,71.53,71.55,35153.0,68.544,68.544,68.3815,68.4006,35153.0
2015-11-30 15:00:00,71.53,71.54,71.45,71.52,24495.0,68.3815,68.3911,68.305,68.372,24495.0
2015-11-30 15:05:00,71.51,71.71,71.5,71.7,28625.0,68.3624,68.5536,68.3528,68.544,28625.0
2015-11-30 15:10:00,71.74,71.76,71.66,71.72,41915.0,68.5823,68.6014,68.5058,68.5632,41915.0
2015-11-30 15:15:00,71.72,71.72,71.61,71.61,38574.0,68.5632,68.5632,68.458,68.458,38574.0
2015-11-30 15:20:00,71.62,71.63,71.56,71.58,26469.0,68.4676,68.4771,68.4102,68.4293,26469.0
2015-11-30 15:25:00,71.57,71.62,71.56,71.6,33442.0,68.4198,68.4676,68.4102,68.4484,33442.0
2015-11-30 15:30:00,71.61,71.71,71.6,71.69,48108.0,68.458,68.5536,68.4484,68.5345,48108.0
2015-11-30 15:35:00,71.68,71.7,71.67,71.68,39166.0,68.5249,68.544,68.5154,68.5249,39166.0
2015-11-30 15:40:00,71.68,71.69,71.6,71.61,59582.0,68.5249,68.5345,68.4484,68.458,59582.0
2015-11-30 15:45:00,71.6,71.6,71.35,71.38,161172.0,68.4484,68.4484,68.2094,68.2381,161172.0
2015-11-30 15:50:00,71.38,71.38,71.28,71.35,160297.0,68.2381,68.2381,68.1425,68.2094,160297.0
2015-11-30 15:55:00,71.35,71.35,70.79,70.87,553105.0,68.2094,68.2094,67.6741,67.7506,553105.0
2015-12-01 09:30:00,71.17,72.05,71.07,71.74,37230.0,68.0374,68.8786,67.9418,68.5823,37230.0
2015-12-01 09:35:00,71.74,71.9,71.43,71.76,15675.0,68.5823,68.7352,68.2859,68.6014,15675.0
2015-12-01 09:40:00,71.75,71.89,71.64,71.78,15557.0,68.5918,68.7257,68.4867,68.6205,15557.0
2015-12-01 09:45:00,71.72,71.72,71.51,71.58,10721.0,68.5632,68.5632,68.3624,68.4293,10721.0
2015-12-01 09:50:00,71.63,71.72,71.4,71.51,22895.0,68.4771,68.5632,68.2572,68.3624,22895.0
2015-12-01 09:55:00,71.52,71.63,71.43,71.58,7034.0,68.372,68.4771,68.2859,68.4293,7034.0
2015-12-01 10:00:00,71.58,71.62,71.35,71.38,8885.0,68.4293,68.4676,68.2094,68.2381,8885.0
2015-12-01 10:05:00,71.39,71.39,71.14,71.2,16289.0,68.2477,68.2477,68.0087,68.066,16289.0
2015-12-01 10:10:00,71.19,71.32,71.15,71.17,11571.0,68.0565,68.1808,68.0182,68.0374,11571.0
2015-12-01 10:15:00,71.15,71.18,70.94,71.03,14153.0,68.0182,68.0469,67.8175,67.9035,14153.0
2015-12-01 10:20:00,71.1,71.1,70.87,70.96,11344.0,67.9704,67.9704,67.7506,67.8366,11344.0
2015-12-01 10:25:00,70.93,71.08,70.93,71.03,11033.0,67.8079,67.9513,67.8079,67.9035,11033.0
2015-12-01 10:30:00,70.99,70.99,70.87,70.88,13229.0,67.8653,67.8653,67.7506,67.7601,13229.0
2015-12-01 10:35:00,70.87,71.1,70.84,70.98,12362.0,67.7506,67.9704,67.7219,67.8557,12362.0
2015-12-01 10:40:00,70.99,71.08,70.89,70.92,16901.0,67.8653,67.9513,67.7697,67.7984,16901.0
2015-12-01 10:45:00,70.9,71.0,70.85,70.88,15358.0,67.7792,67.8748,67.7314,67.7601,15358.0
2015-12-01 10:50:00,70.88,70.97,70.85,70.91,10550.0,67.7601,67.8462,67.7314,67.7888,10550.0
2015-12-01 10:55:00,70.92,70.93,70.8,70.81,8871.0,67.7984,67.8079,67.6836,67.6932,8871.0
2015-12-01 11:00:00,70.82,70.83,70.66,70.76,15772.0,67.7028,67.7123,67.5498,67.6454,15772.0
2015-12-01 11:05:00,70.73,70.74,70.56,70.57,12603.0,67.6167,67.6263,67.4542,67.4638,12603.0
2015-12-01 11:10:00,70.58,70.66,70.53,70.65,10263.0,67.4733,67.5498,67.4255,67.5403,10263.0
2015-12-01 11:15:00,70.62,70.79,70.6,70.79,5126.0,67.5116,67.6741,67.4925,67.6741,5126.0
2015-12-01 11:20:00,70.77,70.85,70.72,70.77,8788.0,67.655,67.7314,67.6072,67.655,8788.0
2015-12-01 11:25:00,70.77,70.79,70.58,70.63,12132.0,67.655,67.6741,67.4733,67.5211,12132.0
2015-12-01 11:30:00,70.67,70.71,70.58,70.58,18883.0,67.5594,67.5976,67.4733,67.4733,18883.0
2015-12-01 11:35:00,70.59,70.66,70.57,70.63,4700.0,67.4829,67.5498,67.4638,67.5211,4700.0
2015-12-01 11:40:00,70.6,70.82,70.6,70.82,5640.0,67.4925,67.7028,67.4925,67.7028,5640.0
2015-12-01 11:45:00,70.82,70.9,70.81,70.89,5159.0,67.7028,67.7792,67.6932,67.7697,5159.0
2015-12-01 11:50:00,70.88,70.92,70.87,70.91,6300.0,67.7601,67.7984,67.7506,67.7888,6300.0
2015-12-01 11:55:00,70.91,70.97,70.89,70.95,7439.0,67.7888,67.8462,67.7697,67.827,7439.0
2015-12-01 12:00:00,70.97,70.97,70.94,70.96,7900.0,67.8462,67.8462,67.8175,67.8366,7900.0
2015-12-01 12:05:00,70.93,70.94,70.88,70.9,11784.0,67.8079,67.8175,67.7601,67.7792,11784.0
2015-12-01 12:10:00,70.9,70.93,70.87,70.91,6454.0,67.7792,67.8079,67.7506,67.7888,6454.0
2015-12-01 12:15:00,70.93,70.95,70.88,70.92,11300.0,67.8079,67.827,67.7601,67.7984,11300.0
2015-12-01 12:20:00,70.92,70.93,70.85,70.87,13461.0,67.7984,67.8079,67.7314,67.7506,13461.0
2015-12-01 12:25:00,70.88,70.88,70.79,70.81,6363.0,67.7601,67.7601,67.6741,67.6932,6363.0
2015-12-01 12:30:00,70.83,70.92,70.81,70.9,5350.0,67.7123,67.7984,67.6932,67.7792,5350.0
2015-12-01 12:35:00,70.9,70.93,70.87,70.89,8700.0,67.7792,67.8079,67.7506,67.7697,8700.0
2015-12-01 12:40:00,70.91,70.94,70.9,70.94,10300.0,67.7888,67.8175,67.7792,67.8175,10300.0
2015-12-01 12:45:00,70.92,71.0,70.91,71.0,8830.0,67.7984,67.8748,67.7888,67.8748,8830.0
2015-12-01 12:50:00,71.0,71.1,71.0,71.1,9200.0,67.8748,67.9704,67.8748,67.9704,9200.0
2015-12-01 12:55:00,71.11,71.19,71.11,71.17,3200.0,67.98,68.0565,67.98,68.0374,3200.0
2015-12-01 13:00:00,71.18,71.19,71.09,71.13,6142.0,68.0469,68.0565,67.9609,67.9991,6142.0
2015-12-01 13:05:00,71.13,71.13,71.02,71.04,6358.0,67.9991,67.9991,67.894,67.9131,6358.0
2015-12-01 13:10:00,71.04,71.1,71.04,71.08,7045.0,67.9131,67.9704,67.9131,67.9513,7045.0
2015-12-01 13:15:00,71.06,71.06,70.91,70.91,15038.0,67.9322,67.9322,67.7888,67.7888,15038.0
2015-12-01 13:20:00,70.92,71.0,70.92,70.93,7499.0,67.7984,67.8748,67.7984,67.8079,7499.0
2015-12-01 13:25:00,70.96,70.97,70.89,70.89,4528.0,67.8366,67.8462,67.7697,67.7697,4528.0
2015-12-01 13:30:00,70.9,70.91,70.81,70.85,7465.0,67.7792,67.7888,67.6932,67.7314,7465.0
2015-12-01 13:35:00,70.86,70.92,70.85,70.86,10914.0,67.741,67.7984,67.7314,67.741,10914.0
2015-12-01 13:40:00,70.87,70.93,70.84,70.84,11806.0,67.7506,67.8079,67.7219,67.7219,11806.0
2015-12-01 13:45:00,70.84,70.89,70.81,70.84,6200.0,67.7219,67.7697,67.6932,67.7219,6200.0
2015-12-01 13:50:00,70.84,70.92,70.84,70.92,6894.0,67.7219,67.7984,67.7219,67.7984,6894.0
2015-12-01 13:55:00,70.92,70.93,70.89,70.9,6300.0,67.7984,67.8079,67.7697,67.7792,6300.0
2015-12-01 14:00:00,70.89,70.94,70.88,70.93,15373.0,67.7697,67.8175,67.7601,67.8079,15373.0
2015-12-01 14:05:00,70.93,70.95,70.91,70.92,14270.0,67.8079,67.827,67.7888,67.7984,14270.0
2015-12-01 14:10:00,70.93,70.95,70.88,70.88,9100.0,67.8079,67.827,67.7601,67.7601,9100.0
2015-12-01 14:15:00,70.88,70.95,70.88,70.91,11676.0,67.7601,67.827,67.7601,67.7888,11676.0
2015-12-01 14:20:00,70.93,70.96,70.92,70.95,15417.0,67.8079,67.8366,67.7984,67.827,15417.0
2015-12-01 14:25:00,70.96,71.0,70.92,70.98,17039.0,67.8366,67.8748,67.7984,67.8557,17039.0
2015-12-01 14:30:00,70.98,71.04,70.96,71.01,17582.0,67.8557,67.9131,67.8366,67.8844,17582.0
2015-12-01 14:35:00,70.98,70.98,70.88,70.92,25012.0,67.8557,67.8557,67.7601,67.7984,25012.0
2015-12-01 14:40:00,70.93,70.94,70.88,70.93,15717.0,67.8079,67.8175,67.7601,67.8079,15717.0
2015-12-01 14:45:00,70.94,70.96,70.92,70.94,11045.0,67.8175,67.8366,67.7984,67.8175,11045.0
2015-12-01 14:50:00,70.94,70.96,70.92,70.96,15665.0,67.8175,67.8366,67.7984,67.8366,15665.0
2015-12-01 14:55:00,70.93,70.95,70.93,70.94,15200.0,67.8079,67.827,67.8079,67.8175,15200.0
2015-12-01 15:00:00,70.95,71.01,70.93,70.98,16416.0,67.827,67.8844,67.8079,67.8557,16416.0
2015-12-01 15:05:00,70.98,71.02,70.96,70.99,19465.0,67.8557,67.894,67.8366,67.8653,19465.0
2015-12-01 15:10:00,70.98,71.01,70.97,71.0,22522.0,67.8557,67.8844,67.8462,67.8748,22522.0
2015-12-01 15:15:00,71.01,71.14,71.01,71.1,15494.0,67.8844,68.0087,67.8844,67.9704,15494.0
2015-12-01 15:20:00,71.1,71.13,71.07,71.12,19128.0,67.9704,67.9991,67.9418,67.9896,19128.0
2015-12-01 15:25:00,71.12,71.17,71.12,71.15,23269.0,67.9896,68.0374,67.9896,68.0182,23269.0
2015-12-01 15:30:00,71.15,71.18,71.09,71.15,34124.0,68.0182,68.0469,67.9609,68.0182,34124.0
2015-12-01 15:35:00,71.16,71.16,71.09,71.14,28808.0,68.0278,68.0278,67.9609,68.0087,28808.0
2015-12-01 15:40:00,71.13,71.14,71.1,71.14,32906.0,67.9991,68.0087,67.9704,68.0087,32906.0
2015-12-01 15:45:00,71.14,71.2,71.11,71.13,58454.0,68.0087,68.066,67.98,67.9991,58454.0
2015-12-01 15:50:00,71.12,71.13,71.08,71.13,57764.0,67.9896,67.9991,67.9513,67.9991,57764.0
2015-12-01 15:55:00,71.12,71.26,71.08,71.13,152409.0,67.9896,68.1234,67.9513,67.9991,152409.0
2015-12-02 09:30:00,71.0,71.0,70.7,70.7,12880.0,67.8748,67.8748,67.5881,67.5881,12880.0
2015-12-02 09:35:00,70.82,71.2,70.82,71.19,1896.0,67.7028,68.066,67.7028,68.0565,1896.0
2015-12-02 09:40:00,71.2,71.35,71.0,71.09,33880.0,68.066,68.2094,67.8748,67.9609,33880.0
2015-12-02 09:45:00,71.06,71.16,71.02,71.16,5381.0,67.9322,68.0278,67.894,68.0278,5381.0
2015-12-02 09:50:00,71.16,71.17,71.04,71.09,5470.0,68.0278,68.0374,67.9131,67.9609,5470.0
2015-12-02 09:55:00,71.03,71.03,70.89,70.92,12547.0,67.9035,67.9035,67.7697,67.7984,12547.0
2015-12-02 10:00:00,70.9,70.95,70.87,70.91,11912.0,67.7792,67.827,67.7506,67.7888,11912.0
2015-12-02 10:05:00,70.92,70.95,70.85,70.85,21000.0,67.7984,67.827,67.7314,67.7314,21000.0
2015-12-02 10:10:00,70.87,70.94,70.84,70.94,5488.0,67.7506,67.8175,67.7219,67.8175,5488.0
2015-12-02 10:15:00,70.91,71.05,70.88,70.93,15885.0,67.7888,67.9226,67.7601,67.8079,15885.0
2015-12-02 10:20:00,70.89,71.03,70.89,71.02,2401.0,67.7697,67.9035,67.7697,67.894,2401.0
2015-12-02 10:25:00,70.98,71.08,70.96,71.08,4674.0,67.8557,67.9513,67.8366,67.9513,4674.0
2015-12-02 10:30:00,71.08,71.14,71.03,71.07,8268.0,67.9513,68.0087,67.9035,67.9418,8268.0
2015-12-02 10:35:00,71.09,71.11,71.05,71.09,3600.0,67.9609,67.98,67.9226,67.9609,3600.0
2015-12-02 10:40:00,71.12,71.17,71.09,71.17,9228.0,67.9896,68.0374,67.9609,68.0374,9228.0
2015-12-02 10:45:00,71.16,71.18,71.03,71.16,6836.0,68.0278,68.0469,67.9035,68.0278,6836.0
2015-12-02 10:50:00,71.16,71.29,71.16,71.27,6873.0,68.0278,68.1521,68.0278,68.133,6873.0
2015-12-02 10:55:00,71.28,71.38,71.28,71.31,8260.0,68.1425,68.2381,68.1425,68.1712,8260.0
2015-12-02 11:00:00,71.3,71.32,71.25,71.28,12321.0,68.1616,68.1808,68.1138,68.1425,12321.0
2015-12-02 11:05:00,71.31,71.31,71.25,71.29,6012.0,68.1712,68.1712,68.1138,68.1521,6012.0
2015-12-02 11:10:00,71.32,71.48,71.32,71.47,11573.0,68.1808,68.3337,68.1808,68.3242,11573.0
2015-12-02 11:15:00,71.45,71.48,71.42,71.46,6250.0,68.305,68.3337,68.2764,68.3146,6250.0
2015-12-02 11:20:00,71.47,71.65,71.47,71.65,6800.0,68.3242,68.4962,68.3242,68.4962,6800.0
2015-12-02 11:25:00,71.66,71.67,71.6,71.61,8952.0,68.5058,68.5154,68.4484,68.458,8952.0
2015-12-02 11:30:00,71.61,71.64,71.6,71.62,8387.0,68.458,68.4867,68.4484,68.4676,8387.0
2015-12-02 11:35:00,71.64,71.73,71.64,71.73,6144.0,68.4867,68.5727,68.4867,68.5727,6144.0
2015-12-02 11:40:00,71.74,71.78,71.58,71.59,10100.0,68.5823,68.6205,68.4293,68.4389,10100.0
2015-12-02 11:45:00,71.54,71.58,71.49,71.51,5150.0,68.3911,68.4293,68.3433,68.3624,5150.0
2015-12-02 11:50:00,71.52,71.57,71.52,71.57,5350.0,68.372,68.4198,68.372,68.4198,5350.0
2015-12-02 11:55:00,71.56,71.79,71.55,71.78,9366.0,68.4102,68.6301,68.4006,68.6205,9366.0
2015-12-02 12:00:00,71.75,71.86,71.74,71.84,5340.0,68.5918,68.697,68.5823,68.6779,5340.0
2015-12-02 12:05:00,71.85,71.91,71.73,71.73,11955.0,68.6874,68.7448,68.5727,68.5727,11955.0
2015-12-02 12:10:00,71.73,71.74,71.56,71.61,5604.0,68.5727,68.5823,68.4102,68.458,5604.0
2015-12-02 12:15:00,71.59,71.69,71.59,71.61,6931.0,68.4389,68.5345,68.4389,68.458,6931.0
2015-12-02 12:20:00,71.62,71.63,71.55,71.58,7338.0,68.4676,68.4771,68.4006,68.4293,7338.0
2015-12-02 12:25:00,71.55,71.76,71.52,71.76,12148.0,68.4006,68.6014,68.372,68.6014,12148.0
2015-12-02 12:30:00,71.77,71.77,71.65,71.66,9193.0,68.611,68.611,68.4962,68.5058,9193.0
2015-12-02 12:35:00,71.65,71.77,71.62,71.77,7196.0,68.4962,68.611,68.4676,68.611,7196.0
2015-12-02 12:40:00,71.77,71.83,71.74,71.83,5667.0,68.611,68.6683,68.5823,68.6683,5667.0
2015-12-02 12:45:00,71.81,71.84,71.76,71.78,8547.0,68.6492,68.6779,68.6014,68.6205,8547.0
2015-12-02 12:50:00,71.76,71.76,71.68,71.73,6214.0,68.6014,68.6014,68.5249,68.5727,6214.0
2015-12-02 12:55:00,71.7,71.75,71.69,71.69,8972.0,68.544,68.5918,68.5345,68.5345,8972.0
2015-12-02 13:00:00,71.68,71.71,71.64,71.64,9006.0,68.5249,68.5536,68.4867,68.4867,9006.0
2015-12-02 13:05:00,71.66,71.71,71.65,71.71,8443.0,68.5058,68.5536,68.4962,68.5536,8443.0
2015-12-02 13:10:00,71.71,71.75,71.67,71.73,7488.0,68.5536,68.5918,68.5154,68.5727,7488.0
2015-12-02 13:15:00,71.72,71.87,71.71,71.84,11544.0,68.5632,68.7066,68.5536,68.6779,11544.0
2015-12-02 13:20:00,71.86,71.88,71.77,71.8,7210.0,68.697,68.7161,68.611,68.6396,7210.0
2015-12-02 13:25:00,71.77,71.83,71.73,71.73,7050.0,68.611,68.6683,68.5727,68.5727,7050.0
2015-12-02 13:30:00,71.72,71.74,71.6,71.6,7988.0,68.5632,68.5823,68.4484,68.4484,7988.0
2015-12-02 13:35:00,71.59,71.63,71.51,71.51,10060.0,68.4389,68.4771,68.3624,68.3624,10060.0
2015-12-02 13:40:00,71.51,71.59,71.5,71.58,9203.0,68.3624,68.4389,68.3528,68.4293,9203.0
2015-12-02 13:45:00,71.57,71.69,71.55,71.69,8912.0,68.4198,68.5345,68.4006,68.5345,8912.0
2015-12-02 13:50:00,71.66,71.68,71.61,71.63,13245.0,68.5058,68.5249,68.458,68.4771,13245.0
2015-12-02 13:55:00,71.63,71.64,71.54,71.56,10604.0,68.4771,68.4867,68.3911,68.4102,10604.0
2015-12-02 14:00:00,71.56,71.56,71.46,71.47,7716.0,68.4102,68.4102,68.3146,68.3242,7716.0
2015-12-02 14:05:00,71.46,71.49,71.42,71.48,10967.0,68.3146,68.3433,68.2764,68.3337,10967.0
2015-12-02 14:10:00,71.48,71.49,71.45,71.48,8007.0,68.3337,68.3433,68.305,68.3337,8007.0
2015-12-02 14:15:00,71.48,71.5,71.43,71.46,11548.0,68.3337,68.3528,68.2859,68.3146,11548.0
2015-12-02 14:20:00,71.45,71.5,71.4,71.49,12256.0,68.305,68.3528,68.2572,68.3433,12256.0
2015-12-02 14:25:00,71.49,71.56,71.48,71.51,16262.0,68.3433,68.4102,68.3337,68.3624,16262.0
2015-12-02 14:30:00,71.51,71.54,71.45,71.46,9383.0,68.3624,68.3911,68.305,68.3146,9383.0
2015-12-02 14:35:00,71.45,71.5,71.44,71.46,8122.0,68.305,68.3528,68.2955,68.3146,8122.0
2015-12-02 14:40:00,71.47,71.52,71.45,71.51,13277.0,68.3242,68.372,68.305,68.3624,13277.0
2015-12-02 14:45:00,71.51,71.51,71.34,71.38,10208.0,68.3624,68.3624,68.1999,68.2381,10208.0
2015-12-02 14:50:00,71.38,71.42,71.3,71.3,6601.0,68.2381,68.2764,68.1616,68.1616,6601.0
2015-12-02 14:55:00,71.3,71.35,71.26,71.28,9904.0,68.1616,68.2094,68.1234,68.1425,9904.0
2015-12-02 15:00:00,71.3,71.45,71.29,71.42,15423.0,68.1616,68.305,68.1521,68.2764,15423.0
2015-12-02 15:05:00,71.43,71.51,71.43,71.51,11532.0,68.2859,68.3624,68.2859,68.3624,11532.0
2015-12-02 15:10:00,71.5,71.59,71.5,71.58,19283.0,68.3528,68.4389,68.3528,68.4293,19283.0
2015-12-02 15:15:00,71.59,71.67,71.56,71.66,13151.0,68.4389,68.5154,68.4102,68.5058,13151.0
2015-12-02 15:20:00,71.69,71.73,71.66,71.69,17709.0,68.5345,68.5727,68.5058,68.5345,17709.0
2015-12-02 15:25:00,71.7,71.7,71.65,71.69,14529.0,68.544,68.544,68.4962,68.5345,14529.0
2015-12-02 15:30:00,71.67,71.71,71.6,71.65,21440.0,68.5154,68.5536,68.4484,68.4962,21440.0
2015-12-02 15:35:00,71.65,71.66,71.59,71.63,18843.0,68.4962,68.5058,68.4389,68.4771,18843.0
2015-12-02 15:40:00,71.63,71.7,71.62,71.65,22170.0,68.4771,68.544,68.4676,68.4962,22170.0
2015-12-02 15:45:00,71.65,71.66,71.56,71.57,28205.0,68.4962,68.5058,68.4102,68.4198,28205.0
2015-12-02 15:50:00,71.57,71.65,71.55,71.65,33302.0,68.4198,68.4962,68.4006,68.4962,33302.0
2015-12-02 15:55:00,71.65,71.7,71.62,71.69,88330.0,68.4962,68.544,68.4676,68.5345,88330.0
2015-12-03 09:30:00,72.08,72.12,71.63,71.83,8082.0,68.9073,68.9455,68.4771,68.6683,8082.0
2015-12-03 09:35:00,71.91,72.03,71.62,71.62,7001.0,68.7448,68.8595,68.4676,68.4676,7001.0
2015-12-03 09:40:00,71.64,71.8,71.31,71.6,7103.0,68.4867,68.6396,68.1712,68.4484,7103.0
2015-12-03 09:45:00,71.6,71.61,71.33,71.33,5782.0,68.4484,68.458,68.1903,68.1903,5782.0
2015-12-03 09:50:00,71.45,71.5,71.19,71.3,7360.0,68.305,68.3528,68.0565,68.1616,7360.0
2015-12-03 09:55:00,71.29,71.36,71.19,71.36,4425.0,68.1521,68.219,68.0565,68.219,4425.0
2015-12-03 10:00:00,71.33,71.33,71.04,71.11,8878.0,68.1903,68.1903,67.9131,67.98,8878.0
2015-12-03 10:05:00,71.09,71.22,71.02,71.09,7321.0,67.9609,68.0852,67.894,67.9609,7321.0
2015-12-03 10:10:00,71.07,71.36,71.04,71.36,6106.0,67.9418,68.219,67.9131,68.219,6106.0
2015-12-03 10:15:00,71.33,71.5,71.26,71.26,9661.0,68.1903,68.3528,68.1234,68.1234,9661.0
2015-12-03 10:20:00,71.23,71.31,71.16,71.23,3661.0,68.0947,68.1712,68.0278,68.0947,3661.0
2015-12-03 10:25:00,71.3,71.47,71.28,71.39,6223.0,68.1616,68.3242,68.1425,68.2477,6223.0
2015-12-03 10:30:00,71.36,71.52,71.36,71.45,5146.0,68.219,68.372,68.219,68.305,5146.0
2015-12-03 10:35:00,71.46,71.47,71.32,71.32,3792.0,68.3146,68.3242,68.1808,68.1808,3792.0
2015-12-03 10:40:00,71.26,71.31,71.15,71.15,8313.0,68.1234,68.1712,68.0182,68.0182,8313.0
2015-12-03 10:45:00,71.19,71.34,71.12,71.34,5497.0,68.0565,68.1999,67.9896,68.1999,5497.0
2015-12-03 10:50:00,71.35,71.45,71.27,71.34,4619.0,68.2094,68.305,68.133,68.1999,4619.0
2015-12-03 10:55:00,71.33,71.35,71.07,71.13,10768.0,68.1903,68.2094,67.9418,67.9991,10768.0
2015-12-03 11:00:00,71.13,71.22,71.03,71.09,13278.0,67.9991,68.0852,67.9035,67.9609,13278.0
2015-12-03 11:05:00,71.08,71.25,71.05,71.25,7302.0,67.9513,68.1138,67.9226,68.1138,7302.0
2015-12-03 11:10:00,71.21,71.48,71.21,71.39,7511.0,68.0756,68.3337,68.0756,68.2477,7511.0
2015-12-03 11:15:00,71.42,71.49,71.41,71.44,3700.0,68.2764,68.3433,68.2668,68.2955,3700.0
2015-12-03 11:20:00,71.43,71.47,71.25,71.25,6713.0,68.2859,68.3242,68.1138,68.1138,6713.0
2015-12-03 11:25:00,71.28,71.32,71.21,71.3,4068.0,68.1425,68.1808,68.0756,68.1616,4068.0
2015-12-03 11:30:00,71.33,71.34,71.18,71.18,4908.0,68.1903,68.1999,68.0469,68.0469,4908.0
2015-12-03 11:35:00,71.14,71.14,71.02,71.05,4920.0,68.0087,68.0087,67.894,67.9226,4920.0
2015-12-03 11:40:00,71.02,71.06,70.94,70.97,5221.0,67.894,67.9322,67.8175,67.8462,5221.0
2015-12-03 11:45:00,70.98,71.0,70.93,70.98,4191.0,67.8557,67.8748,67.8079,67.8557,4191.0
2015-12-03 11:50:00,70.98,71.02,70.94,70.95,4876.0,67.8557,67.894,67.8175,67.827,4876.0
2015-12-03 11:55:00,70.95,71.02,70.9,70.9,11572.0,67.827,67.894,67.7792,67.7792,11572.0
2015-12-03 12:00:00,70.92,70.92,70.79,70.82,6325.0,67.7984,67.7984,67.6741,67.7028,6325.0
2015-12-03 12:05:00,70.82,70.83,70.62,70.62,16745.0,67.7028,67.7123,67.5116,67.5116,16745.0
2015-12-03 12:10:00,70.57,70.59,70.47,70.5,6610.0,67.4638,67.4829,67.3682,67.3969,6610.0
2015-12-03 12:15:00,70.51,70.58,70.39,70.48,8269.0,67.4064,67.4733,67.2917,67.3777,8269.0
2015-12-03 12:20:00,70.5,70.5,70.32,70.39,7522.0,67.3969,67.3969,67.2248,67.2917,7522.0
2015-12-03 12:25:00,70.36,70.39,70.06,70.07,42785.0,67.263,67.2917,66.9762,66.9858,42785.0
2015-12-03 12:30:00,70.1,70.24,70.07,70.2,9612.0,67.0145,67.1483,66.9858,67.1101,9612.0
2015-12-03 12:35:00,70.2,70.27,70.18,70.27,8760.0,67.1101,67.177,67.0909,67.177,8760.0
2015-12-03 12:40:00,70.25,70.25,70.14,70.14,3600.0,67.1579,67.1579,67.0527,67.0527,3600.0
2015-12-03 12:45:00,70.19,70.19,70.09,70.09,4800.0,67.1005,67.1005,67.0049,67.0049,4800.0
2015-12-03 12:50:00,70.12,70.12,69.91,69.92,46900.0,67.0336,67.0336,66.8328,66.8424,46900.0
2015-12-03 12:55:00,69.93,69.95,69.8,69.82,11896.0,66.8519,66.8711,66.7277,66.7468,11896.0
2015-12-03 13:00:00,69.81,69.87,69.74,69.8,9790.0,66.7372,66.7946,66.6703,66.7277,9790.0
2015-12-03 13:05:00,69.82,69.94,69.82,69.94,7531.0,66.7468,66.8615,66.7468,66.8615,7531.0
2015-12-03 13:10:00,69.95,70.02,69.94,69.96,8217.0,66.8711,66.938,66.8615,66.8806,8217.0
2015-12-03 13:15:00,69.93,70.08,69.9,70.05,8225.0,66.8519,66.9953,66.8233,66.9667,8225.0
2015-12-03 13:20:00,70.04,70.14,69.99,70.14,4044.0,66.9571,67.0527,66.9093,67.0527,4044.0
2015-12-03 13:25:00,70.13,70.2,70.11,70.18,3546.0,67.0431,67.1101,67.024,67.0909,3546.0
2015-12-03 13:30:00,70.18,70.19,70.11,70.13,4214.0,67.0909,67.1005,67.024,67.0431,4214.0
2015-12-03 13:35:00,70.12,70.12,69.98,69.99,4341.0,67.0336,67.0336,66.8997,66.9093,4341.0
2015-12-03 13:40:00,69.98,70.07,69.98,70.05,5612.0,66.8997,66.9858,66.8997,66.9667,5612.0
2015-12-03 13:45:00,70.04,70.09,69.86,69.86,21162.0,66.9571,67.0049,66.785,66.785,21162.0
2015-12-03 13:50:00,69.87,69.99,69.87,69.96,6109.0,66.7946,66.9093,66.7946,66.8806,6109.0
2015-12-03 13:55:00,69.94,69.98,69.8,69.84,5214.0,66.8615,66.8997,66.7277,66.7659,5214.0
2015-12-03 14:00:00,69.82,69.86,69.65,69.65,15949.0,66.7468,66.785,66.5843,66.5843,15949.0
2015-12-03 14:05:00,69.63,69.76,69.59,69.73,5837.0,66.5651,66.6894,66.5269,66.6607,5837.0
2015-12-03 14:10:00,69.74,69.82,69.69,69.82,6689.0,66.6703,66.7468,66.6225,66.7468,6689.0
2015-12-03 14:15:00,69.79,70.07,69.76,69.97,49514.0,66.7181,66.9858,66.6894,66.8902,49514.0
2015-12-03 14:20:00,69.98,69.98,69.68,69.78,5594.0,66.8997,66.8997,66.6129,66.7085,5594.0
2015-12-03 14:25:00,69.73,69.81,69.65,69.65,8310.0,66.6607,66.7372,66.5843,66.5843,8310.0
2015-12-03 14:30:00,69.66,69.68,69.54,69.55,5669.0,66.5938,66.6129,66.4791,66.4887,5669.0
2015-12-03 14:35:00,69.59,69.7,69.59,69.6,7332.0,66.5269,66.6321,66.5269,66.5365,7332.0
2015-12-03 14:40:00,69.61,69.65,69.47,69.52,20942.0,66.546,66.5843,66.4122,66.46,20942.0
2015-12-03 14:45:00,69.5,69.54,69.27,69.31,70746.0,66.4409,66.4791,66.221,66.2592,70746.0
2015-12-03 14:50:00,69.29,69.42,69.26,69.35,16191.0,66.2401,66.3644,66.2114,66.2975,16191.0
2015-12-03 14:55:00,69.38,69.43,69.34,69.38,28358.0,66.3262,66.374,66.2879,66.3262,28358.0
2015-12-03 15:00:00,69.37,69.51,69.36,69.42,50120.0,66.3166,66.4504,66.307,66.3644,50120.0
2015-12-03 15:05:00,69.42,69.42,69.3,69.3,7010.0,66.3644,66.3644,66.2497,66.2497,7010.0
2015-12-03 15:10:00,69.34,69.37,69.3,69.31,12054.0,66.2879,66.3166,66.2497,66.2592,12054.0
2015-12-03 15:15:00,69.33,69.36,69.17,69.19,26010.0,66.2784,66.307,66.1254,66.1445,26010.0
2015-12-03 15:20:00,69.17,69.34,69.14,69.34,10773.0,66.1254,66.2879,66.0967,66.2879,10773.0
2015-12-03 15:25:00,69.33,69.33,69.11,69.21,16244.0,66.2784,66.2784,66.068,66.1636,16244.0
2015-12-03 15:30:00,69.22,69.28,69.12,69.15,17508.0,66.1732,66.2306,66.0776,66.1063,17508.0
2015-12-03 15:35:00,69.15,69.2,68.97,69.1,117638.0,66.1063,66.1541,65.9342,66.0585,117638.0
2015-12-03 15:40:00,69.12,69.13,69.01,69.05,67540.0,66.0776,66.0872,65.9724,66.0107,67540.0
2015-12-03 15:45:00,69.08,69.3,69.02,69.3,63420.0,66.0394,66.2497,65.982,66.2497,63420.0
2015-12-03 15:50:00,69.29,69.42,69.26,69.39,34138.0,66.2401,66.3644,66.2114,66.3357,34138.0
2015-12-03 15:55:00,69.39,69.4,69.23,69.32,59578.0,66.3357,66.3453,66.1828,66.2688,59578.0
2015-12-04 09:30:00,69.35,69.46,68.98,69.34,17305.0,66.2975,66.4026,65.9438,66.2879,17305.0
2015-12-04 09:35:00,69.37,69.53,69.31,69.52,6192.0,66.3166,66.4695,66.2592,66.46,6192.0
2015-12-04 09:40:00,69.64,69.73,69.56,69.72,16246.0,66.5747,66.6607,66.4982,66.6512,16246.0
2015-12-04 09:45:00,69.7,69.92,69.59,69.83,15222.0,66.6321,66.8424,66.5269,66.7563,15222.0
2015-12-04 09:50:00,69.83,69.87,69.67,69.87,8913.0,66.7563,66.7946,66.6034,66.7946,8913.0
2015-12-04 09:55:00,69.95,70.02,69.88,69.88,4640.0,66.8711,66.938,66.8041,66.8041,4640.0
2015-12-04 10:00:00,69.9,70.02,69.82,69.82,10481.0,66.8233,66.938,66.7468,66.7468,10481.0
2015-12-04 10:05:00,69.81,69.81,69.58,69.6,8783.0,66.7372,66.7372,66.5173,66.5365,8783.0
2015-12-04 10:10:00,69.61,69.72,69.55,69.69,15227.0,66.546,66.6512,66.4887,66.6225,15227.0
2015-12-04 10:15:00,69.7,69.7,69.53,69.62,24044.0,66.6321,66.6321,66.4695,66.5556,24044.0
2015-12-04 10:20:00,69.66,69.75,69.62,69.71,5467.0,66.5938,66.6799,66.5556,66.6416,5467.0
2015-12-04 10:25:00,69.73,69.85,69.73,69.84,5988.0,66.6607,66.7755,66.6607,66.7659,5988.0
2015-12-04 10:30:00,69.82,69.88,69.73,69.88,5292.0,66.7468,66.8041,66.6607,66.8041,5292.0
2015-12-04 10:35:00,69.94,70.24,69.94,70.2,9966.0,66.8615,67.1483,66.8615,67.1101,9966.0
2015-12-04 10:40:00,70.24,70.24,70.01,70.07,7235.0,67.1483,67.1483,66.9284,66.9858,7235.0
2015-12-04 10:45:00,70.12,70.19,70.08,70.12,6900.0,67.0336,67.1005,66.9953,67.0336,6900.0
2015-12-04 10:50:00,70.11,70.31,70.11,70.26,8455.0,67.024,67.2152,67.024,67.1674,8455.0
2015-12-04 10:55:00,70.22,70.44,70.21,70.4,7500.0,67.1292,67.3395,67.1196,67.3013,7500.0
2015-12-04 11:00:00,70.4,70.4,70.26,70.26,5830.0,67.3013,67.3013,67.1674,67.1674,5830.0
2015-12-04 11:05:00,70.27,70.4,70.2,70.21,7126.0,67.177,67.3013,67.1101,67.1196,7126.0
2015-12-04 11:10:00,70.19,70.26,70.16,70.18,7600.0,67.1005,67.1674,67.0718,67.0909,7600.0
2015-12-04 11:15:00,70.22,70.33,70.22,70.32,3100.0,67.1292,67.2343,67.1292,67.2248,3100.0
2015-12-04 11:20:00,70.33,70.36,70.29,70.32,9500.0,67.2343,67.263,67.1961,67.2248,9500.0
2015-12-04 11:25:00,70.33,70.42,70.25,70.25,6274.0,67.2343,67.3204,67.1579,67.1579,6274.0
2015-12-04 11:30:00,70.23,70.28,70.17,70.2,5100.0,67.1387,67.1865,67.0814,67.1101,5100.0
2015-12-04 11:35:00,70.18,70.2,70.12,70.15,3350.0,67.0909,67.1101,67.0336,67.0623,3350.0
2015-12-04 11:40:00,70.16,70.16,69.99,69.99,4010.0,67.0718,67.0718,66.9093,66.9093,4010.0
2015-12-04 11:45:00,70.01,70.03,69.78,69.81,12556.0,66.9284,66.9475,66.7085,66.7372,12556.0
2015-12-04 11:50:00,69.83,69.88,69.77,69.77,9300.0,66.7563,66.8041,66.699,66.699,9300.0
2015-12-04 11:55:00,69.77,69.84,69.71,69.77,16340.0,66.699,66.7659,66.6416,66.699,16340.0
2015-12-04 12:00:00,69.73,69.75,69.67,69.72,9384.0,66.6607,66.6799,66.6034,66.6512,9384.0
2015-12-04 12:05:00,69.73,69.85,69.62,69.69,27443.0,66.6607,66.7755,66.5556,66.6225,27443.0
2015-12-04 12:10:00,69.69,69.76,69.67,69.75,8906.0,66.6225,66.6894,66.6034,66.6799,8906.0
2015-12-04 12:15:00,69.72,69.74,69.66,69.66,5360.0,66.6512,66.6703,66.5938,66.5938,5360.0
2015-12-04 12:20:00,69.67,69.73,69.63,69.73,11424.0,66.6034,66.6607,66.5651,66.6607,11424.0
2015-12-04 12:25:00,69.74,69.8,69.65,69.67,4206.0,66.6703,66.7277,66.5843,66.6034,4206.0
2015-12-04 12:30:00,69.69,69.95,69.68,69.95,5968.0,66.6225,66.8711,66.6129,66.8711,5968.0
2015-12-04 12:35:00,69.95,69.96,69.83,69.93,9538.0,66.8711,66.8806,66.7563,66.8519,9538.0
2015-12-04 12:40:00,69.95,69.99,69.92,69.99,12992.0,66.8711,66.9093,66.8424,66.9093,12992.0
2015-12-04 12:45:00,70.0,70.12,69.95,70.12,4558.0,66.9189,67.0336,66.8711,67.0336,4558.0
2015-12-04 12:50:00,70.14,70.16,70.04,70.05,9729.0,67.0527,67.0718,66.9571,66.9667,9729.0
2015-12-04 12:55:00,70.04,70.08,69.99,70.03,5813.0,66.9571,66.9953,66.9093,66.9475,5813.0
2015-12-04 13:00:00,70.04,70.15,70.04,70.12,12090.0,66.9571,67.0623,66.9571,67.0336,12090.0
2015-12-04 13:05:00,70.13,70.17,70.1,70.14,10218.0,67.0431,67.0814,67.0145,67.0527,10218.0
2015-12-04 13:10:00,70.15,70.18,70.08,70.11,10658.0,67.0623,67.0909,66.9953,67.024,10658.0
2015-12-04 13:15:00,70.12,70.13,70.03,70.04,5912.0,67.0336,67.0431,66.9475,66.9571,5912.0
2015-12-04 13:20:00,70.04,70.04,69.91,69.92,6040.0,66.9571,66.9571,66.8328,66.8424,6040.0
2015-12-04 13:25:00,69.93,69.93,69.84,69.93,12335.0,66.8519,66.8519,66.7659,66.8519,12335.0
2015-12-04 13:30:00,69.98,70.02,69.94,69.94,5218.0,66.8997,66.938,66.8615,66.8615,5218.0
2015-12-04 13:35:00,69.97,70.09,69.96,70.09,6550.0,66.8902,67.0049,66.8806,67.0049,6550.0
2015-12-04 13:40:00,70.1,70.16,70.08,70.16,4610.0,67.0145,67.0718,66.9953,67.0718,4610.0
2015-12-04 13:45:00,70.15,70.16,70.01,70.08,7825.0,67.0623,67.0718,66.9284,66.9953,7825.0
2015-12-04 13:50:00,70.09,70.11,70.04,70.1,7913.0,67.0049,67.024,66.9571,67.0145,7913.0
2015-12-04 13:55:00,70.1,70.1,70.06,70.06,5000.0,67.0145,67.0145,66.9762,66.9762,5000.0
2015-12-04 14:00:00,70.08,70.08,69.95,70.02,5564.0,66.9953,66.9953,66.8711,66.938,5564.0
2015-12-04 14:05:00,70.04,70.05,70.01,70.01,3301.0,66.9571,66.9667,66.9284,66.9284,3301.0
2015-12-04 14:10:00,70.03,70.06,70.01,70.03,5214.0,66.9475,66.9762,66.9284,66.9475,5214.0
2015-12-04 14:15:00,70.06,70.09,70.0,70.0,4650.0,66.9762,67.0049,66.9189,66.9189,4650.0
2015-12-04 14:20:00,70.0,70.08,70.0,70.08,3577.0,66.9189,66.9953,66.9189,66.9953,3577.0
2015-12-04 14:25:00,70.08,70.13,70.06,70.11,11765.0,66.9953,67.0431,66.9762,67.024,11765.0
2015-12-04 14:30:00,70.1,70.16,70.05,70.16,7461.0,67.0145,67.0718,66.9667,67.0718,7461.0
2015-12-04 14:35:00,70.19,70.31,70.19,70.27,5477.0,67.1005,67.2152,67.1005,67.177,5477.0
2015-12-04 14:40:00,70.26,70.26,70.01,70.16,37352.0,67.1674,67.1674,66.9284,67.0718,37352.0
2015-12-04 14:45:00,70.14,70.23,70.14,70.23,11457.0,67.0527,67.1387,67.0527,67.1387,11457.0
2015-12-04 14:50:00,70.26,70.43,70.26,70.43,3798.0,67.1674,67.3299,67.1674,67.3299,3798.0
2015-12-04 14:55:00,70.4,70.42,70.35,70.37,5312.0,67.3013,67.3204,67.2535,67.2726,5312.0
2015-12-04 15:00:00,70.35,70.38,70.28,70.36,7927.0,67.2535,67.2821,67.1865,67.263,7927.0
2015-12-04 15:05:00,70.37,70.48,70.36,70.48,6899.0,67.2726,67.3777,67.263,67.3777,6899.0
2015-12-04 15:10:00,70.47,70.47,70.4,70.42,4420.0,67.3682,67.3682,67.3013,67.3204,4420.0
2015-12-04 15:15:00,70.41,70.42,70.33,70.33,5948.0,67.3108,67.3204,67.2343,67.2343,5948.0
2015-12-04 15:20:00,70.35,70.38,70.31,70.31,6600.0,67.2535,67.2821,67.2152,67.2152,6600.0
2015-12-04 15:25:00,70.29,70.42,70.27,70.39,8451.0,67.1961,67.3204,67.177,67.2917,8451.0
2015-12-04 15:30:00,70.36,70.4,70.21,70.27,8649.0,67.263,67.3013,67.1196,67.177,8649.0
2015-12-04 15:35:00,70.28,70.33,70.23,70.3,7477.0,67.1865,67.2343,67.1387,67.2057,7477.0
2015-12-04 15:40:00,70.3,70.41,70.28,70.38,12970.0,67.2057,67.3108,67.1865,67.2821,12970.0
2015-12-04 15:45:00,70.39,70.42,70.31,70.39,17309.0,67.2917,67.3204,67.2152,67.2917,17309.0
2015-12-04 15:50:00,70.38,70.42,70.35,70.4,18426.0,67.2821,67.3204,67.2535,67.3013,18426.0
2015-12-04 15:55:00,70.4,70.47,70.35,70.37,45840.0,67.3013,67.3682,67.2535,67.2726,45840.0
2015-12-07 09:30:00,70.45,70.6,70.33,70.6,14344.0,67.3491,67.4925,67.2343,67.4925,14344.0
2015-12-07 09:35:00,70.6,70.63,70.34,70.52,7066.0,67.4925,67.5211,67.2439,67.416,7066.0
2015-12-07 09:40:00,70.51,70.61,70.34,70.39,4556.0,67.4064,67.502,67.2439,67.2917,4556.0
2015-12-07 09:45:00,70.43,70.51,70.16,70.2,5605.0,67.3299,67.4064,67.0718,67.1101,5605.0
2015-12-07 09:50:00,70.2,70.2,69.91,69.95,11396.0,67.1101,67.1101,66.8328,66.8711,11396.0
2015-12-07 09:55:00,69.94,69.94,69.67,69.71,8191.0,66.8615,66.8615,66.6034,66.6416,8191.0
2015-12-07 10:00:00,69.68,69.78,69.6,69.78,9830.0,66.6129,66.7085,66.5365,66.7085,9830.0
2015-12-07 10:05:00,69.75,69.82,69.67,69.69,5900.0,66.6799,66.7468,66.6034,66.6225,5900.0
2015-12-07 10:10:00,69.73,69.78,69.53,69.54,13537.0,66.6607,66.7085,66.4695,66.4791,13537.0
2015-12-07 10:15:00,69.5,69.55,69.47,69.47,12841.0,66.4409,66.4887,66.4122,66.4122,12841.0
2015-12-07 10:20:00,69.47,69.5,69.36,69.38,15252.0,66.4122,66.4409,66.307,66.3262,15252.0
2015-12-07 10:25:00,69.34,69.41,69.22,69.33,17869.0,66.2879,66.3548,66.1732,66.2784,17869.0
2015-12-07 10:30:00,69.37,69.4,69.29,69.34,7903.0,66.3166,66.3453,66.2401,66.2879,7903.0
2015-12-07 10:35:00,69.34,69.53,69.32,69.52,13720.0,66.2879,66.4695,66.2688,66.46,13720.0
2015-12-07 10:40:00,69.51,69.51,69.35,69.35,7390.0,66.4504,66.4504,66.2975,66.2975,7390.0
2015-12-07 10:45:00,69.35,69.45,69.35,69.41,4585.0,66.2975,66.3931,66.2975,66.3548,4585.0
2015-12-07 10:50:00,69.43,69.47,69.38,69.42,8180.0,66.374,66.4122,66.3262,66.3644,8180.0
2015-12-07 10:55:00,69.41,69.41,69.24,69.34,10159.0,66.3548,66.3548,66.1923,66.2879,10159.0
2015-12-07 11:00:00,69.33,69.4,69.31,69.39,11443.0,66.2784,66.3453,66.2592,66.3357,11443.0
2015-12-07 11:05:00,69.4,69.5,69.34,69.5,3800.0,66.3453,66.4409,66.2879,66.4409,3800.0
2015-12-07 11:10:00,69.46,69.47,69.37,69.39,2707.0,66.4026,66.4122,66.3166,66.3357,2707.0
2015-12-07 11:15:00,69.38,69.42,69.33,69.33,7199.0,66.3262,66.3644,66.2784,66.2784,7199.0
2015-12-07 11:20:00,69.34,69.38,69.25,69.3,6856.0,66.2879,66.3262,66.2019,66.2497,6856.0
2015-12-07 11:25:00,69.26,69.38,69.24,69.3,4900.0,66.2114,66.3262,66.1923,66.2497,4900.0
2015-12-07 11:30:00,69.38,69.44,69.38,69.44,2628.0,66.3262,66.3835,66.3262,66.3835,2628.0
2015-12-07 11:35:00,69.4,69.49,69.39,69.45,4697.0,66.3453,66.4313,66.3357,66.3931,4697.0
2015-12-07 11:40:00,69.53,69.57,69.48,69.54,3797.0,66.4695,66.5078,66.4218,66.4791,3797.0
2015-12-07 11:45:00,69.55,69.6,69.47,69.6,2900.0,66.4887,66.5365,66.4122,66.5365,2900.0
2015-12-07 11:50:00,69.61,69.75,69.61,69.74,3097.0,66.546,66.6799,66.546,66.6703,3097.0
2015-12-07 11:55:00,69.73,69.78,69.64,69.69,3900.0,66.6607,66.7085,66.5747,66.6225,3900.0
2015-12-07 12:00:00,69.67,69.67,69.51,69.58,15103.0,66.6034,66.6034,66.4504,66.5173,15103.0
2015-12-07 12:05:00,69.58,69.58,69.49,69.49,2385.0,66.5173,66.5173,66.4313,66.4313,2385.0
2015-12-07 12:10:00,69.47,69.56,69.47,69.55,2190.0,66.4122,66.4982,66.4122,66.4887,2190.0
2015-12-07 12:15:00,69.59,69.59,69.52,69.53,2902.0,66.5269,66.5269,66.46,66.4695,2902.0
2015-12-07 12:20:00,69.55,69.55,69.38,69.44,3819.0,66.4887,66.4887,66.3262,66.3835,3819.0
2015-12-07 12:25:00,69.43,69.47,69.41,69.44,2400.0,66.374,66.4122,66.3548,66.3835,2400.0
2015-12-07 12:30:00,69.47,69.47,69.38,69.39,3300.0,66.4122,66.4122,66.3262,66.3357,3300.0
2015-12-07 12:35:00,69.37,69.39,69.3,69.32,7049.0,66.3166,66.3357,66.2497,66.2688,7049.0
2015-12-07 12:40:00,69.28,69.29,69.24,69.29,3200.0,66.2306,66.2401,66.1923,66.2401,3200.0
2015-12-07 12:45:00,69.23,69.3,69.18,69.23,6765.0,66.1828,66.2497,66.135,66.1828,6765.0
2015-12-07 12:50:00,69.26,69.26,69.12,69.23,3800.0,66.2114,66.2114,66.0776,66.1828,3800.0
2015-12-07 12:55:00,69.13,69.2,69.11,69.15,5511.0,66.0872,66.1541,66.068,66.1063,5511.0
2015-12-07 13:00:00,69.14,69.18,69.14,69.17,2125.0,66.0967,66.135,66.0967,66.1254,2125.0
2015-12-07 13:05:00,69.13,69.52,69.13,69.52,4658.0,66.0872,66.46,66.0872,66.46,4658.0
2015-12-07 13:10:00,69.5,69.56,69.42,69.43,3746.0,66.4409,66.4982,66.3644,66.374,3746.0
2015-12-07 13:15:00,69.41,69.49,69.39,69.49,6716.0,66.3548,66.4313,66.3357,66.4313,6716.0
2015-12-07 13:20:00,69.48,69.48,69.41,69.41,3247.0,66.4218,66.4218,66.3548,66.3548,3247.0
2015-12-07 13:25:00,69.43,69.52,69.35,69.48,5400.0,66.374,66.46,66.2975,66.4218,5400.0
2015-12-07 13:30:00,69.51,69.56,69.39,69.39,3300.0,66.4504,66.4982,66.3357,66.3357,3300.0
2015-12-07 13:35:00,69.38,69.52,69.38,69.45,4700.0,66.3262,66.46,66.3262,66.3931,4700.0
2015-12-07 13:40:00,69.43,69.43,69.31,69.37,7264.0,66.374,66.374,66.2592,66.3166,7264.0
2015-12-07 13:45:00,69.37,69.42,69.29,69.37,6700.0,66.3166,66.3644,66.2401,66.3166,6700.0
2015-12-07 13:50:00,69.35,69.37,69.28,69.33,4706.0,66.2975,66.3166,66.2306,66.2784,4706.0
2015-12-07 13:55:00,69.29,69.42,69.27,69.42,4113.0,66.2401,66.3644,66.221,66.3644,4113.0
2015-12-07 14:00:00,69.5,69.61,69.45,69.61,4400.0,66.4409,66.546,66.3931,66.546,4400.0
2015-12-07 14:05:00,69.61,69.67,69.57,69.65,3860.0,66.546,66.6034,66.5078,66.5843,3860.0
2015-12-07 14:10:00,69.66,69.68,69.5,69.5,2800.0,66.5938,66.6129,66.4409,66.4409,2800.0
2015-12-07 14:15:00,69.5,69.52,69.44,69.44,4805.0,66.4409,66.46,66.3835,66.3835,4805.0
2015-12-07 14:20:00,69.44,69.53,69.43,69.44,6446.0,66.3835,66.4695,66.374,66.3835,6446.0
2015-12-07 14:25:00,69.44,69.61,69.44,69.6,3251.0,66.3835,66.546,66.3835,66.5365,3251.0
2015-12-07 14:30:00,69.61,69.7,69.48,69.49,14023.0,66.546,66.6321,66.4218,66.4313,14023.0
2015-12-07 14:35:00,69.49,69.57,69.45,69.54,9989.0,66.4313,66.5078,66.3931,66.4791,9989.0
2015-12-07 14:40:00,69.53,69.53,69.4,69.4,5901.0,66.4695,66.4695,66.3453,66.3453,5901.0
2015-12-07 14:45:00,69.4,69.43,69.37,69.42,8434.0,66.3453,66.374,66.3166,66.3644,8434.0
2015-12-07 14:50:00,69.42,69.49,69.42,69.49,4300.0,66.3644,66.4313,66.3644,66.4313,4300.0
2015-12-07 14:55:00,69.5,69.52,69.39,69.42,4412.0,66.4409,66.46,66.3357,66.3644,4412.0
2015-12-07 15:00:00,69.39,69.44,69.34,69.42,9989.0,66.3357,66.3835,66.2879,66.3644,9989.0
2015-12-07 15:05:00,69.41,69.57,69.41,69.48,11696.0,66.3548,66.5078,66.3548,66.4218,11696.0
2015-12-07 15:10:00,69.47,69.55,69.44,69.44,8352.0,66.4122,66.4887,66.3835,66.3835,8352.0
2015-12-07 15:15:00,69.43,69.49,69.41,69.48,8389.0,66.374,66.4313,66.3548,66.4218,8389.0
2015-12-07 15:20:00,69.47,69.55,69.45,69.55,10200.0,66.4122,66.4887,66.3931,66.4887,10200.0
2015-12-07 15:25:00,69.55,69.57,69.5,69.52,6045.0,66.4887,66.5078,66.4409,66.46,6045.0
2015-12-07 15:30:00,69.54,69.54,69.46,69.47,12106.0,66.4791,66.4791,66.4026,66.4122,12106.0
2015-12-07 15:35:00,69.48,69.52,69.41,69.49,12215.0,66.4218,66.46,66.3548,66.4313,12215.0
2015-12-07 15:40:00,69.5,69.64,69.49,69.63,18398.0,66.4409,66.5747,66.4313,66.5651,18398.0
2015-12-07 15:45:00,69.64,69.76,69.63,69.71,21438.0,66.5747,66.6894,66.5651,66.6416,21438.0
2015-12-07 15:50:00,69.7,69.8,69.68,69.78,21153.0,66.6321,66.7277,66.6129,66.7085,21153.0
2015-12-07 15:55:00,69.79,69.8,69.68,69.76,45062.0,66.7181,66.7277,66.6129,66.6894,45062.0
2015-12-08 09:30:00,69.15,69.15,69.01,69.14,10066.0,66.1063,66.1063,65.9724,66.0967,10066.0
2015-12-08 09:35:00,69.23,69.35,69.04,69.09,4812.0,66.1828,66.2975,66.0011,66.0489,4812.0
2015-12-08 09:40:00,69.05,69.44,69.01,69.44,9220.0,66.0107,66.3835,65.9724,66.3835,9220.0
2015-12-08 09:45:00,69.44,69.52,69.25,69.52,10137.0,66.3835,66.46,66.2019,66.46,10137.0
2015-12-08 09:50:00,69.45,69.46,69.06,69.31,6750.0,66.3931,66.4026,66.0202,66.2592,6750.0
2015-12-08 09:55:00,69.31,69.35,69.12,69.19,3724.0,66.2592,66.2975,66.0776,66.1445,3724.0
2015-12-08 10:00:00,69.24,69.61,69.24,69.59,5140.0,66.1923,66.546,66.1923,66.5269,5140.0
2015-12-08 10:05:00,69.61,69.63,69.53,69.55,4810.0,66.546,66.5651,66.4695,66.4887,4810.0
2015-12-08 10:10:00,69.61,69.69,69.54,69.55,4721.0,66.546,66.6225,66.4791,66.4887,4721.0
2015-12-08 10:15:00,69.59,69.59,69.32,69.42,7668.0,66.5269,66.5269,66.2688,66.3644,7668.0
2015-12-08 10:20:00,69.38,69.48,69.28,69.34,8698.0,66.3262,66.4218,66.2306,66.2879,8698.0
2015-12-08 10:25:00,69.35,69.35,69.26,69.29,3557.0,66.2975,66.2975,66.2114,66.2401,3557.0
2015-12-08 10:30:00,69.27,69.59,69.27,69.56,6128.0,66.221,66.5269,66.221,66.4982,6128.0
2015-12-08 10:35:00,69.51,69.63,69.49,69.6,6315.0,66.4504,66.5651,66.4313,66.5365,6315.0
2015-12-08 10:40:00,69.59,69.77,69.58,69.66,9714.0,66.5269,66.699,66.5173,66.5938,9714.0
2015-12-08 10:45:00,69.64,69.75,69.6,69.71,7906.0,66.5747,66.6799,66.5365,66.6416,7906.0
2015-12-08 10:50:00,69.71,69.89,69.71,69.76,11118.0,66.6416,66.8137,66.6416,66.6894,11118.0
2015-12-08 10:55:00,69.79,69.79,69.59,69.62,29595.0,66.7181,66.7181,66.5269,66.5556,29595.0
2015-12-08 11:00:00,69.61,70.03,69.61,70.03,11286.0,66.546,66.9475,66.546,66.9475,11286.0
2015-12-08 11:05:00,70.07,70.15,70.04,70.14,8665.0,66.9858,67.0623,66.9571,67.0527,8665.0
2015-12-08 11:10:00,70.14,70.14,70.02,70.11,3755.0,67.0527,67.0527,66.938,67.024,3755.0
2015-12-08 11:15:00,70.14,70.26,70.12,70.26,5006.0,67.0527,67.1674,67.0336,67.1674,5006.0
2015-12-08 11:20:00,70.25,70.33,70.1,70.11,4448.0,67.1579,67.2343,67.0145,67.024,4448.0
2015-12-08 11:25:00,70.09,70.23,70.09,70.16,5537.0,67.0049,67.1387,67.0049,67.0718,5537.0
2015-12-08 11:30:00,70.16,70.18,70.09,70.13,4561.0,67.0718,67.0909,67.0049,67.0431,4561.0
2015-12-08 11:35:00,70.15,70.16,70.02,70.13,6642.0,67.0623,67.0718,66.938,67.0431,6642.0
2015-12-08 11:40:00,70.08,70.25,70.08,70.25,6294.0,66.9953,67.1579,66.9953,67.1579,6294.0
2015-12-08 11:45:00,70.25,70.32,70.24,70.31,2810.0,67.1579,67.2248,67.1483,67.2152,2810.0
2015-12-08 11:50:00,70.32,70.32,70.22,70.3,3950.0,67.2248,67.2248,67.1292,67.2057,3950.0
2015-12-08 11:55:00,70.3,70.4,70.28,70.4,3400.0,67.2057,67.3013,67.1865,67.3013,3400.0
2015-12-08 12:00:00,70.39,70.44,70.28,70.28,6500.0,67.2917,67.3395,67.1865,67.1865,6500.0
2015-12-08 12:05:00,70.3,70.42,70.3,70.4,3900.0,67.2057,67.3204,67.2057,67.3013,3900.0
2015-12-08 12:10:00,70.39,70.46,70.35,70.43,4000.0,67.2917,67.3586,67.2535,67.3299,4000.0
2015-12-08 12:15:00,70.39,70.39,70.24,70.26,4470.0,67.2917,67.2917,67.1483,67.1674,4470.0
2015-12-08 12:20:00,70.23,70.32,70.22,70.3,3758.0,67.1387,67.2248,67.1292,67.2057,3758.0
2015-12-08 12:25:00,70.33,70.44,70.33,70.43,2701.0,67.2343,67.3395,67.2343,67.3299,2701.0
2015-12-08 12:30:00,70.42,70.43,70.21,70.25,6200.0,67.3204,67.3299,67.1196,67.1579,6200.0
2015-12-08 12:35:00,70.27,70.4,70.22,70.35,2934.0,67.177,67.3013,67.1292,67.2535,2934.0
2015-12-08 12:40:00,70.36,70.43,70.36,70.41,3386.0,67.263,67.3299,67.263,67.3108,3386.0
2015-12-08 12:45:00,70.43,70.43,70.31,70.39,4000.0,67.3299,67.3299,67.2152,67.2917,4000.0
2015-12-08 12:50:00,70.4,70.51,70.39,70.51,2925.0,67.3013,67.4064,67.2917,67.4064,2925.0
2015-12-08 12:55:00,70.5,70.59,70.48,70.58,6489.0,67.3969,67.4829,67.3777,67.4733,6489.0
2015-12-08 13:00:00,70.6,70.61,70.44,70.57,3253.0,67.4925,67.502,67.3395,67.4638,3253.0
2015-12-08 13:05:00,70.57,70.6,70.44,70.54,4651.0,67.4638,67.4925,67.3395,67.4351,4651.0
2015-12-08 13:10:00,70.54,70.56,70.49,70.52,3224.0,67.4351,67.4542,67.3873,67.416,3224.0
2015-12-08 13:15:00,70.54,70.58,70.47,70.47,6530.0,67.4351,67.4733,67.3682,67.3682,6530.0
2015-12-08 13:20:00,70.45,70.48,70.37,70.39,3000.0,67.3491,67.3777,67.2726,67.2917,3000.0
2015-12-08 13:25:00,70.41,70.55,70.4,70.45,6617.0,67.3108,67.4447,67.3013,67.3491,6617.0
2015-12-08 13:30:00,70.49,70.58,70.43,70.46,8711.0,67.3873,67.4733,67.3299,67.3586,8711.0
2015-12-08 13:35:00,70.46,70.52,70.41,70.49,4441.0,67.3586,67.416,67.3108,67.3873,4441.0
2015-12-08 13:40:00,70.47,70.52,70.37,70.4,6345.0,67.3682,67.416,67.2726,67.3013,6345.0
2015-12-08 13:45:00,70.44,70.46,70.39,70.39,4060.0,67.3395,67.3586,67.2917,67.2917,4060.0
2015-12-08 13:50:00,70.4,70.5,70.38,70.49,5512.0,67.3013,67.3969,67.2821,67.3873,5512.0
2015-12-08 13:55:00,70.5,70.56,70.45,70.56,4528.0,67.3969,67.4542,67.3491,67.4542,4528.0
2015-12-08 14:00:00,70.57,70.69,70.53,70.68,11319.0,67.4638,67.5785,67.4255,67.5689,11319.0
2015-12-08 14:05:00,70.67,70.7,70.55,70.59,6445.0,67.5594,67.5881,67.4447,67.4829,6445.0
2015-12-08 14:10:00,70.68,70.68,70.56,70.56,7001.0,67.5689,67.5689,67.4542,67.4542,7001.0
2015-12-08 14:15:00,70.58,70.59,70.49,70.52,14955.0,67.4733,67.4829,67.3873,67.416,14955.0
2015-12-08 14:20:00,70.5,70.52,70.46,70.51,4915.0,67.3969,67.416,67.3586,67.4064,4915.0
2015-12-08 14:25:00,70.51,70.54,70.46,70.54,3307.0,67.4064,67.4351,67.3586,67.4351,3307.0
2015-12-08 14:30:00,70.58,70.6,70.46,70.46,11358.0,67.4733,67.4925,67.3586,67.3586,11358.0
2015-12-08 14:35:00,70.46,70.52,70.42,70.45,2102.0,67.3586,67.416,67.3204,67.3491,2102.0
2015-12-08 14:40:00,70.45,70.46,70.41,70.45,2149.0,67.3491,67.3586,67.3108,67.3491,2149.0
2015-12-08 14:45:00,70.48,70.63,70.47,70.47,7497.0,67.3777,67.5211,67.3682,67.3682,7497.0
2015-12-08 14:50:00,70.52,70.57,70.5,70.56,5011.0,67.416,67.4638,67.3969,67.4542,5011.0
2015-12-08 14:55:00,70.54,70.57,70.39,70.48,5307.0,67.4351,67.4638,67.2917,67.3777,5307.0
2015-12-08 15:00:00,70.47,70.5,70.39,70.5,6195.0,67.3682,67.3969,67.2917,67.3969,6195.0
2015-12-08 15:05:00,70.55,70.55,70.44,70.46,7466.0,67.4447,67.4447,67.3395,67.3586,7466.0
2015-12-08 15:10:00,70.47,70.49,70.36,70.36,9902.0,67.3682,67.3873,67.263,67.263,9902.0
2015-12-08 15:15:00,70.36,70.39,70.33,70.34,5107.0,67.263,67.2917,67.2343,67.2439,5107.0
2015-12-08 15:20:00,70.34,70.44,70.29,70.4,7180.0,67.2439,67.3395,67.1961,67.3013,7180.0
2015-12-08 15:25:00,70.4,70.41,70.28,70.3,13350.0,67.3013,67.3108,67.1865,67.2057,13350.0
2015-12-08 15:30:00,70.28,70.5,70.23,70.48,8098.0,67.1865,67.3969,67.1387,67.3777,8098.0
2015-12-08 15:35:00,70.43,70.43,70.34,70.34,8384.0,67.3299,67.3299,67.2439,67.2439,8384.0
2015-12-08 15:40:00,70.33,70.42,70.27,70.42,9409.0,67.2343,67.3204,67.177,67.3204,9409.0
2015-12-08 15:45:00,70.39,70.42,70.3,70.42,21129.0,67.2917,67.3204,67.2057,67.3204,21129.0
2015-12-08 15:50:00,70.43,70.45,70.36,70.45,26166.0,67.3299,67.3491,67.263,67.3491,26166.0
2015-12-08 15:55:00,70.44,70.44,70.29,70.34,59328.0,67.3395,67.3395,67.1961,67.2439,59328.0
2015-12-09 09:30:00,69.82,70.06,69.5,69.58,23548.0,66.7468,66.9762,66.4409,66.5173,23548.0
2015-12-09 09:35:00,69.64,70.08,69.55,69.95,6545.0,66.5747,66.9953,66.4887,66.8711,6545.0
2015-12-09 09:40:00,69.96,70.1,69.83,69.94,10734.0,66.8806,67.0145,66.7563,66.8615,10734.0
2015-12-09 09:45:00,69.91,70.26,69.87,70.14,3937.0,66.8328,67.1674,66.7946,67.0527,3937.0
2015-12-09 09:50:00,70.17,70.22,70.11,70.14,2100.0,67.0814,67.1292,67.024,67.0527,2100.0
2015-12-09 09:55:00,70.14,70.45,70.08,70.32,5800.0,67.0527,67.3491,66.9953,67.2248,5800.0
2015-12-09 10:00:00,70.32,70.32,70.04,70.12,4700.0,67.2248,67.2248,66.9571,67.0336,4700.0
2015-12-09 10:05:00,70.07,70.15,70.05,70.15,4500.0,66.9858,67.0623,66.9667,67.0623,4500.0
2015-12-09 10:10:00,70.12,70.45,70.12,70.39,4346.0,67.0336,67.3491,67.0336,67.2917,4346.0
2015-12-09 10:15:00,70.36,70.37,70.22,70.37,6250.0,67.263,67.2726,67.1292,67.2726,6250.0
2015-12-09 10:20:00,70.4,70.43,70.32,70.32,2900.0,67.3013,67.3299,67.2248,67.2248,2900.0
2015-12-09 10:25:00,70.36,70.36,70.23,70.25,3000.0,67.263,67.263,67.1387,67.1579,3000.0
2015-12-09 10:30:00,70.25,70.53,70.23,70.47,32104.0,67.1579,67.4255,67.1387,67.3682,32104.0
2015-12-09 10:35:00,70.51,70.56,70.41,70.42,5800.0,67.4064,67.4542,67.3108,67.3204,5800.0
2015-12-09 10:40:00,70.44,70.53,70.41,70.53,5890.0,67.3395,67.4255,67.3108,67.4255,5890.0
2015-12-09 10:45:00,70.52,70.57,70.38,70.42,3300.0,67.416,67.4638,67.2821,67.3204,3300.0
2015-12-09 10:50:00,70.42,70.48,70.4,70.45,7315.0,67.3204,67.3777,67.3013,67.3491,7315.0
2015-12-09 10:55:00,70.47,70.54,70.44,70.46,2493.0,67.3682,67.4351,67.3395,67.3586,2493.0
2015-12-09 11:00:00,70.49,70.49,70.36,70.4,12675.0,67.3873,67.3873,67.263,67.3013,12675.0
2015-12-09 11:05:00,70.42,70.47,70.35,70.41,22585.0,67.3204,67.3682,67.2535,67.3108,22585.0
2015-12-09 11:10:00,70.42,70.48,70.4,70.45,14260.0,67.3204,67.3777,67.3013,67.3491,14260.0
2015-12-09 11:15:00,70.38,70.44,70.33,70.35,9589.0,67.2821,67.3395,67.2343,67.2535,9589.0
2015-12-09 11:20:00,70.39,70.39,70.22,70.23,4200.0,67.2917,67.2917,67.1292,67.1387,4200.0
2015-12-09 11:25:00,70.21,70.21,70.04,70.08,6165.0,67.1196,67.1196,66.9571,66.9953,6165.0
2015-12-09 11:30:00,70.11,70.18,70.04,70.1,4104.0,67.024,67.0909,66.9571,67.0145,4104.0
2015-12-09 11:35:00,70.05,70.12,70.02,70.03,4400.0,66.9667,67.0336,66.938,66.9475,4400.0
2015-12-09 11:40:00,70.03,70.07,69.82,69.86,8400.0,66.9475,66.9858,66.7468,66.785,8400.0
2015-12-09 11:45:00,69.85,69.85,69.59,69.72,9249.0,66.7755,66.7755,66.5269,66.6512,9249.0
2015-12-09 11:50:00,69.69,69.83,69.68,69.8,2990.0,66.6225,66.7563,66.6129,66.7277,2990.0
2015-12-09 11:55:00,69.78,69.8,69.64,69.79,5950.0,66.7085,66.7277,66.5747,66.7181,5950.0
2015-12-09 12:00:00,69.82,69.88,69.76,69.76,2100.0,66.7468,66.8041,66.6894,66.6894,2100.0
2015-12-09 12:05:00,69.78,69.96,69.76,69.96,3700.0,66.7085,66.8806,66.6894,66.8806,3700.0
2015-12-09 12:10:00,69.93,69.97,69.83,69.83,5100.0,66.8519,66.8902,66.7563,66.7563,5100.0
2015-12-09 12:15:00,69.85,69.87,69.7,69.72,3089.0,66.7755,66.7946,66.6321,66.6512,3089.0
2015-12-09 12:20:00,69.67,69.71,69.6,69.71,3300.0,66.6034,66.6416,66.5365,66.6416,3300.0
2015-12-09 12:25:00,69.71,69.75,69.6,69.6,11134.0,66.6416,66.6799,66.5365,66.5365,11134.0
2015-12-09 12:30:00,69.58,69.6,69.45,69.52,9745.0,66.5173,66.5365,66.3931,66.46,9745.0
2015-12-09 12:35:00,69.49,69.52,69.4,69.43,5140.0,66.4313,66.46,66.3453,66.374,5140.0
2015-12-09 12:40:00,69.4,69.44,69.28,69.42,8692.0,66.3453,66.3835,66.2306,66.3644,8692.0
2015-12-09 12:45:00,69.41,69.52,69.35,69.52,5455.0,66.3548,66.46,66.2975,66.46,5455.0
2015-12-09 12:50:00,69.53,69.57,69.42,69.46,4600.0,66.4695,66.5078,66.3644,66.4026,4600.0
2015-12-09 12:55:00,69.45,69.59,69.33,69.42,6611.0,66.3931,66.5269,66.2784,66.3644,6611.0
2015-12-09 13:00:00,69.41,69.76,69.39,69.58,6000.0,66.3548,66.6894,66.3357,66.5173,6000.0
2015-12-09 13:05:00,69.57,69.6,69.39,69.59,5806.0,66.5078,66.5365,66.3357,66.5269,5806.0
2015-12-09 13:10:00,69.54,69.62,69.46,69.57,3828.0,66.4791,66.5556,66.4026,66.5078,3828.0
2015-12-09 13:15:00,69.56,69.59,69.44,69.52,9328.0,66.4982,66.5269,66.3835,66.46,9328.0
2015-12-09 13:20:00,69.4,69.67,69.4,69.63,25630.0,66.3453,66.6034,66.3453,66.5651,25630.0
2015-12-09 13:25:00,69.7,69.7,69.55,69.62,5367.0,66.6321,66.6321,66.4887,66.5556,5367.0
2015-12-09 13:30:00,69.63,69.65,69.5,69.65,4700.0,66.5651,66.5843,66.4409,66.5843,4700.0
2015-12-09 13:35:00,69.65,69.71,69.5,69.71,3301.0,66.5843,66.6416,66.4409,66.6416,3301.0
2015-12-09 13:40:00,69.66,69.72,69.63,69.63,5575.0,66.5938,66.6512,66.5651,66.5651,5575.0
2015-12-09 13:45:00,69.63,69.71,69.56,69.66,3972.0,66.5651,66.6416,66.4982,66.5938,3972.0
2015-12-09 13:50:00,69.77,69.88,69.72,69.88,4600.0,66.699,66.8041,66.6512,66.8041,4600.0
2015-12-09 13:55:00,69.83,69.91,69.82,69.85,5126.0,66.7563,66.8328,66.7468,66.7755,5126.0
2015-12-09 14:00:00,69.86,69.88,69.82,69.85,4500.0,66.785,66.8041,66.7468,66.7755,4500.0
2015-12-09 14:05:00,69.84,69.86,69.62,69.74,22946.0,66.7659,66.785,66.5556,66.6703,22946.0
2015-12-09 14:10:00,69.77,69.86,69.73,69.85,10178.0,66.699,66.785,66.6607,66.7755,10178.0
2015-12-09 14:15:00,69.85,69.87,69.77,69.85,15400.0,66.7755,66.7946,66.699,66.7755,15400.0
2015-12-09 14:20:00,69.84,69.87,69.73,69.86,17254.0,66.7659,66.7946,66.6607,66.785,17254.0
2015-12-09 14:25:00,69.84,69.88,69.69,69.77,22816.0,66.7659,66.8041,66.6225,66.699,22816.0
2015-12-09 14:30:00,69.78,69.83,69.72,69.8,5598.0,66.7085,66.7563,66.6512,66.7277,5598.0
2015-12-09 14:35:00,69.76,69.8,69.68,69.75,22193.0,66.6894,66.7277,66.6129,66.6799,22193.0
2015-12-09 14:40:00,69.72,69.72,69.58,69.62,21491.0,66.6512,66.6512,66.5173,66.5556,21491.0
2015-12-09 14:45:00,69.59,69.7,69.57,69.68,11600.0,66.5269,66.6321,66.5078,66.6129,11600.0
2015-12-09 14:50:00,69.66,69.77,69.57,69.69,20278.0,66.5938,66.699,66.5078,66.6225,20278.0
2015-12-09 14:55:00,69.72,69.73,69.57,69.62,21400.0,66.6512,66.6607,66.5078,66.5556,21400.0
2015-12-09 15:00:00,69.6,69.75,69.6,69.75,11204.0,66.5365,66.6799,66.5365,66.6799,11204.0
2015-12-09 15:05:00,69.79,69.82,69.65,69.82,8300.0,66.7181,66.7468,66.5843,66.7468,8300.0
2015-12-09 15:10:00,69.8,69.85,69.69,69.79,19080.0,66.7277,66.7755,66.6225,66.7181,19080.0
2015-12-09 15:15:00,69.8,69.8,69.59,69.61,16907.0,66.7277,66.7277,66.5269,66.546,16907.0
2015-12-09 15:20:00,69.64,69.76,69.62,69.76,20433.0,66.5747,66.6894,66.5556,66.6894,20433.0
2015-12-09 15:25:00,69.74,69.84,69.74,69.79,6201.0,66.6703,66.7659,66.6703,66.7181,6201.0
2015-12-09 15:30:00,69.79,69.93,69.78,69.85,13165.0,66.7181,66.8519,66.7085,66.7755,13165.0
2015-12-09 15:35:00,69.88,69.94,69.84,69.85,20380.0,66.8041,66.8615,66.7659,66.7755,20380.0
2015-12-09 15:40:00,69.85,69.89,69.78,69.79,21258.0,66.7755,66.8137,66.7085,66.7181,21258.0
2015-12-09 15:45:00,69.79,69.79,69.67,69.7,16630.0,66.7181,66.7181,66.6034,66.6321,16630.0
2015-12-09 15:50:00,69.7,69.8,69.68,69.79,21120.0,66.6321,66.7277,66.6129,66.7181,21120.0
2015-12-09 15:55:00,69.79,69.8,69.59,69.65,101726.0,66.7181,66.7277,66.5269,66.5843,101726.0
2015-12-10 09:30:00,69.76,69.99,69.29,69.29,11139.0,66.6894,66.9093,66.2401,66.2401,11139.0
2015-12-10 09:35:00,69.57,69.76,69.34,69.68,5652.0,66.5078,66.6894,66.2879,66.6129,5652.0
2015-12-10 09:40:00,69.77,69.86,69.62,69.82,12603.0,66.699,66.785,66.5556,66.7468,12603.0
2015-12-10 09:45:00,69.77,69.97,69.67,69.67,2988.0,66.699,66.8902,66.6034,66.6034,2988.0
2015-12-10 09:50:00,69.67,69.78,69.64,69.77,3100.0,66.6034,66.7085,66.5747,66.699,3100.0
2015-12-10 09:55:00,69.77,69.77,69.51,69.6,4645.0,66.699,66.699,66.4504,66.5365,4645.0
2015-12-10 10:00:00,69.61,69.67,69.57,69.61,6380.0,66.546,66.6034,66.5078,66.546,6380.0
2015-12-10 10:05:00,69.61,69.65,69.57,69.57,2404.0,66.546,66.5843,66.5078,66.5078,2404.0
2015-12-10 10:10:00,69.62,71.09,69.57,70.83,111606.0,66.5556,67.9609,66.5078,67.7123,111606.0
2015-12-10 10:15:00,70.87,74.64,70.87,73.58,469776.0,67.7506,71.3546,67.7506,70.3413,469776.0
2015-12-10 10:20:00,73.46,73.8,71.83,72.67,185986.0,70.2266,70.5516,68.6683,69.4713,185986.0
2015-12-10 10:25:00,72.75,73.03,72.42,72.66,153699.0,69.5478,69.8155,69.2323,69.4618,153699.0
2015-12-10 10:30:00,72.73,73.14,72.6,73.1,234949.0,69.5287,69.9207,69.4044,69.8824,234949.0
2015-12-10 10:35:00,73.08,73.19,72.75,73.07,136702.0,69.8633,69.9684,69.5478,69.8537,136702.0
2015-12-10 10:40:00,73.0,73.05,71.72,72.53,110654.0,69.7868,69.8346,68.5632,69.3375,110654.0
2015-12-10 10:45:00,72.59,72.83,72.32,72.75,117675.0,69.3949,69.6243,69.1367,69.5478,117675.0
2015-12-10 10:50:00,72.75,72.94,72.5,72.5,46401.0,69.5478,69.7295,69.3088,69.3088,46401.0
2015-12-10 10:55:00,72.5,72.55,72.17,72.28,40323.0,69.3088,69.3566,68.9933,69.0985,40323.0
2015-12-10 11:00:00,72.25,72.32,72.0,72.0,60326.0,69.0698,69.1367,68.8308,68.8308,60326.0
2015-12-10 11:05:00,71.94,72.14,71.73,71.99,67647.0,68.7735,68.9647,68.5727,68.8213,67647.0
2015-12-10 11:10:00,71.99,72.16,71.93,71.97,31672.0,68.8213,68.9838,68.7639,68.8021,31672.0
2015-12-10 11:15:00,71.98,72.14,71.89,72.02,61310.0,68.8117,68.9647,68.7257,68.8499,61310.0
2015-12-10 11:20:00,72.03,72.03,71.59,71.66,20063.0,68.8595,68.8595,68.4389,68.5058,20063.0
2015-12-10 11:25:00,71.69,71.77,71.42,71.6,13665.0,68.5345,68.611,68.2764,68.4484,13665.0
2015-12-10 11:30:00,71.6,71.86,71.5,71.86,15532.0,68.4484,68.697,68.3528,68.697,15532.0
2015-12-10 11:35:00,71.89,72.06,71.88,71.95,9057.0,68.7257,68.8882,68.7161,68.783,9057.0
2015-12-10 11:40:00,71.94,72.01,71.73,71.84,14358.0,68.7735,68.8404,68.5727,68.6779,14358.0
2015-12-10 11:45:00,71.84,72.15,71.83,72.14,17907.0,68.6779,68.9742,68.6683,68.9647,17907.0
2015-12-10 11:50:00,72.13,72.25,71.98,72.03,32455.0,68.9551,69.0698,68.8117,68.8595,32455.0
2015-12-10 11:55:00,72.03,72.18,71.92,71.95,16398.0,68.8595,69.0029,68.7544,68.783,16398.0
2015-12-10 12:00:00,71.91,72.04,71.9,72.0,10403.0,68.7448,68.8691,68.7352,68.8308,10403.0
2015-12-10 12:05:00,72.0,72.06,71.85,71.94,21465.0,68.8308,68.8882,68.6874,68.7735,21465.0
2015-12-10 12:10:00,71.94,71.97,71.87,71.89,12606.0,68.7735,68.8021,68.7066,68.7257,12606.0
2015-12-10 12:15:00,71.85,71.96,71.84,71.93,7961.0,68.6874,68.7926,68.6779,68.7639,7961.0
2015-12-10 12:20:00,71.93,72.03,71.93,72.0,7985.0,68.7639,68.8595,68.7639,68.8308,7985.0
2015-12-10 12:25:00,71.99,72.06,71.95,71.95,29058.0,68.8213,68.8882,68.783,68.783,29058.0
2015-12-10 12:30:00,71.97,71.97,71.72,71.79,25067.0,68.8021,68.8021,68.5632,68.6301,25067.0
2015-12-10 12:35:00,71.81,71.92,71.81,71.87,16702.0,68.6492,68.7544,68.6492,68.7066,16702.0
2015-12-10 12:40:00,71.86,72.03,71.85,72.02,14694.0,68.697,68.8595,68.6874,68.8499,14694.0
2015-12-10 12:45:00,72.02,72.06,71.96,72.05,29588.0,68.8499,68.8882,68.7926,68.8786,29588.0
2015-12-10 12:50:00,72.04,72.08,71.92,72.0,42818.0,68.8691,68.9073,68.7544,68.8308,42818.0
2015-12-10 12:55:00,72.02,72.05,71.96,71.97,21124.0,68.8499,68.8786,68.7926,68.8021,21124.0
2015-12-10 13:00:00,71.99,72.01,71.93,71.97,15567.0,68.8213,68.8404,68.7639,68.8021,15567.0
2015-12-10 13:05:00,71.98,72.05,71.94,72.01,20656.0,68.8117,68.8786,68.7735,68.8404,20656.0
2015-12-10 13:10:00,72.01,72.03,71.93,72.02,15850.0,68.8404,68.8595,68.7639,68.8499,15850.0
2015-12-10 13:15:00,72.01,72.08,71.98,72.08,22287.0,68.8404,68.9073,68.8117,68.9073,22287.0
2015-12-10 13:20:00,72.09,72.25,72.08,72.14,17137.0,68.9169,69.0698,68.9073,68.9647,17137.0
2015-12-10 13:25:00,72.14,72.25,72.14,72.24,24027.0,68.9647,69.0698,68.9647,69.0603,24027.0
2015-12-10 13:30:00,72.25,72.25,72.16,72.19,14509.0,69.0698,69.0698,68.9838,69.0125,14509.0
2015-12-10 13:35:00,72.17,72.25,72.17,72.25,20181.0,68.9933,69.0698,68.9933,69.0698,20181.0
2015-12-10 13:40:00,72.21,72.21,71.81,72.01,80949.0,69.0316,69.0316,68.6492,68.8404,80949.0
2015-12-10 13:45:00,72.01,72.12,71.96,72.09,12686.0,68.8404,68.9455,68.7926,68.9169,12686.0
2015-12-10 13:50:00,72.12,72.12,71.97,71.99,34175.0,68.9455,68.9455,68.8021,68.8213,34175.0
2015-12-10 13:55:00,72.0,72.03,71.95,71.98,21297.0,68.8308,68.8595,68.783,68.8117,21297.0
2015-12-10 14:00:00,72.0,72.14,71.97,72.02,22392.0,68.8308,68.9647,68.8021,68.8499,22392.0
2015-12-10 14:05:00,72.04,72.2,71.98,72.0,32659.0,68.8691,69.022,68.8117,68.8308,32659.0
2015-12-10 14:10:00,72.04,72.04,71.98,72.0,24349.0,68.8691,68.8691,68.8117,68.8308,24349.0
2015-12-10 14:15:00,72.0,72.05,71.9,72.02,44836.0,68.8308,68.8786,68.7352,68.8499,44836.0
2015-12-10 14:20:00,72.04,72.1,71.99,72.07,29893.0,68.8691,68.9264,68.8213,68.8977,29893.0
2015-12-10 14:25:00,72.04,72.16,72.0,72.08,52171.0,68.8691,68.9838,68.8308,68.9073,52171.0
2015-12-10 14:30:00,72.12,72.19,72.04,72.07,35621.0,68.9455,69.0125,68.8691,68.8977,35621.0
2015-12-10 14:35:00,72.11,72.15,71.99,72.08,39374.0,68.936,68.9742,68.8213,68.9073,39374.0
2015-12-10 14:40:00,72.11,72.18,72.0,72.14,44117.0,68.936,69.0029,68.8308,68.9647,44117.0
2015-12-10 14:45:00,72.13,72.18,72.02,72.09,38064.0,68.9551,69.0029,68.8499,68.9169,38064.0
2015-12-10 14:50:00,72.06,72.14,71.94,72.0,32886.0,68.8882,68.9647,68.7735,68.8308,32886.0
2015-12-10 14:55:00,72.0,72.03,71.93,71.98,12869.0,68.8308,68.8595,68.7639,68.8117,12869.0
2015-12-10 15:00:00,72.0,72.01,71.94,71.99,24740.0,68.8308,68.8404,68.7735,68.8213,24740.0
2015-12-10 15:05:00,71.99,72.04,71.96,71.97,16558.0,68.8213,68.8691,68.7926,68.8021,16558.0
2015-12-10 15:10:00,71.99,72.0,71.87,71.87,21081.0,68.8213,68.8308,68.7066,68.7066,21081.0
2015-12-10 15:15:00,71.89,72.02,71.88,71.9,18245.0,68.7257,68.8499,68.7161,68.7352,18245.0
2015-12-10 15:20:00,71.94,71.98,71.85,71.88,19631.0,68.7735,68.8117,68.6874,68.7161,19631.0
2015-12-10 15:25:00,71.87,71.95,71.76,71.79,29063.0,68.7066,68.783,68.6014,68.6301,29063.0
2015-12-10 15:30:00,71.77,71.83,71.66,71.68,41394.0,68.611,68.6683,68.5058,68.5249,41394.0
2015-12-10 15:35:00,71.67,71.67,71.42,71.43,51822.0,68.5154,68.5154,68.2764,68.2859,51822.0
2015-12-10 15:40:00,71.44,71.78,71.44,71.7,59777.0,68.2955,68.6205,68.2955,68.544,59777.0
2015-12-10 15:45:00,71.7,71.73,71.58,71.73,55963.0,68.544,68.5727,68.4293,68.5727,55963.0
2015-12-10 15:50:00,71.73,71.73,71.5,71.5,82947.0,68.5727,68.5727,68.3528,68.3528,82947.0
2015-12-10 15:55:00,71.51,71.52,71.43,71.45,156290.0,68.3624,68.372,68.2859,68.305,156290.0
2015-12-11 09:30:00,70.8,70.92,70.6,70.73,36884.0,67.6836,67.7984,67.4925,67.6167,36884.0
2015-12-11 09:35:00,70.63,71.13,70.51,70.9,31375.0,67.5211,67.9991,67.4064,67.7792,31375.0
2015-12-11 09:40:00,70.93,70.96,70.59,70.66,12952.0,67.8079,67.8366,67.4829,67.5498,12952.0
2015-12-11 09:45:00,70.69,70.7,70.36,70.38,29759.0,67.5785,67.5881,67.263,67.2821,29759.0
2015-12-11 09:50:00,70.35,70.35,69.93,70.09,32842.0,67.2535,67.2535,66.8519,67.0049,32842.0
2015-12-11 09:55:00,70.13,70.31,70.1,70.23,19277.0,67.0431,67.2152,67.0145,67.1387,19277.0
2015-12-11 10:00:00,70.24,70.57,70.17,70.55,14061.0,67.1483,67.4638,67.0814,67.4447,14061.0
2015-12-11 10:05:00,70.59,70.71,70.5,70.51,24554.0,67.4829,67.5976,67.3969,67.4064,24554.0
2015-12-11 10:10:00,70.51,70.79,70.51,70.66,12961.0,67.4064,67.6741,67.4064,67.5498,12961.0
2015-12-11 10:15:00,70.63,70.67,70.48,70.48,15252.0,67.5211,67.5594,67.3777,67.3777,15252.0
2015-12-11 10:20:00,70.52,70.63,70.42,70.63,21204.0,67.416,67.5211,67.3204,67.5211,21204.0
2015-12-11 10:25:00,70.61,70.8,70.59,70.73,12639.0,67.502,67.6836,67.4829,67.6167,12639.0
2015-12-11 10:30:00,70.73,70.73,70.51,70.53,16766.0,67.6167,67.6167,67.4064,67.4255,16766.0
2015-12-11 10:35:00,70.53,70.55,70.44,70.49,15024.0,67.4255,67.4447,67.3395,67.3873,15024.0
2015-12-11 10:40:00,70.49,70.56,70.43,70.43,22571.0,67.3873,67.4542,67.3299,67.3299,22571.0
2015-12-11 10:45:00,70.44,70.46,70.26,70.39,19336.0,67.3395,67.3586,67.1674,67.2917,19336.0
2015-12-11 10:50:00,70.4,70.47,70.37,70.47,22223.0,67.3013,67.3682,67.2726,67.3682,22223.0
2015-12-11 10:55:00,70.43,70.5,70.39,70.46,26672.0,67.3299,67.3969,67.2917,67.3586,26672.0
2015-12-11 11:00:00,70.43,70.56,70.19,70.27,17866.0,67.3299,67.4542,67.1005,67.177,17866.0
2015-12-11 11:05:00,70.27,70.44,70.24,70.31,22794.0,67.177,67.3395,67.1483,67.2152,22794.0
2015-12-11 11:10:00,70.31,70.32,70.17,70.22,33646.0,67.2152,67.2248,67.0814,67.1292,33646.0
2015-12-11 11:15:00,70.23,70.29,70.16,70.29,13924.0,67.1387,67.1961,67.0718,67.1961,13924.0
2015-12-11 11:20:00,70.29,70.43,70.26,70.35,11771.0,67.1961,67.3299,67.1674,67.2535,11771.0
2015-12-11 11:25:00,70.4,70.4,70.16,70.29,19571.0,67.3013,67.3013,67.0718,67.1961,19571.0
2015-12-11 11:30:00,70.28,70.34,70.15,70.15,23018.0,67.1865,67.2439,67.0623,67.0623,23018.0
2015-12-11 11:35:00,70.16,70.25,70.11,70.22,21043.0,67.0718,67.1579,67.024,67.1292,21043.0
2015-12-11 11:40:00,70.24,70.34,70.24,70.3,28921.0,67.1483,67.2439,67.1483,67.2057,28921.0
2015-12-11 11:45:00,70.3,70.4,70.28,70.32,21663.0,67.2057,67.3013,67.1865,67.2248,21663.0
2015-12-11 11:50:00,70.32,70.42,70.32,70.4,14094.0,67.2248,67.3204,67.2248,67.3013,14094.0
2015-12-11 11:55:00,70.4,70.41,70.31,70.31,35154.0,67.3013,67.3108,67.2152,67.2152,35154.0
2015-12-11 12:00:00,70.26,70.28,70.1,70.13,32706.0,67.1674,67.1865,67.0145,67.0431,32706.0
2015-12-11 12:05:00,70.11,70.16,70.07,70.09,11348.0,67.024,67.0718,66.9858,67.0049,11348.0
2015-12-11 12:10:00,70.07,70.14,70.05,70.12,16923.0,66.9858,67.0527,66.9667,67.0336,16923.0
2015-12-11 12:15:00,70.1,70.14,70.07,70.07,8497.0,67.0145,67.0527,66.9858,66.9858,8497.0
2015-12-11 12:20:00,70.04,70.12,70.03,70.03,9342.0,66.9571,67.0336,66.9475,66.9475,9342.0
2015-12-11 12:25:00,70.06,70.08,69.89,69.97,16583.0,66.9762,66.9953,66.8137,66.8902,16583.0
2015-12-11 12:30:00,69.96,70.05,69.91,70.01,6700.0,66.8806,66.9667,66.8328,66.9284,6700.0
2015-12-11 12:35:00,70.02,70.04,69.93,69.94,6915.0,66.938,66.9571,66.8519,66.8615,6915.0
2015-12-11 12:40:00,69.91,69.93,69.87,69.91,10428.0,66.8328,66.8519,66.7946,66.8328,10428.0
2015-12-11 12:45:00,69.9,70.1,69.9,70.07,11978.0,66.8233,67.0145,66.8233,66.9858,11978.0
2015-12-11 12:50:00,70.07,70.07,69.93,69.98,7500.0,66.9858,66.9858,66.8519,66.8997,7500.0
2015-12-11 12:55:00,69.98,70.06,69.97,69.98,13462.0,66.8997,66.9762,66.8902,66.8997,13462.0
2015-12-11 13:00:00,69.97,70.11,69.93,70.09,12023.0,66.8902,67.024,66.8519,67.0049,12023.0
2015-12-11 13:05:00,70.11,70.16,70.09,70.11,8215.0,67.024,67.0718,67.0049,67.024,8215.0
2015-12-11 13:10:00,70.13,70.17,70.04,70.16,15161.0,67.0431,67.0814,66.9571,67.0718,15161.0
2015-12-11 13:15:00,70.16,70.35,70.09,70.32,9592.0,67.0718,67.2535,67.0049,67.2248,9592.0
2015-12-11 13:20:00,70.36,70.36,70.23,70.29,8547.0,67.263,67.263,67.1387,67.1961,8547.0
2015-12-11 13:25:00,70.26,70.34,70.21,70.29,21833.0,67.1674,67.2439,67.1196,67.1961,21833.0
2015-12-11 13:30:00,70.28,70.36,70.26,70.26,14972.0,67.1865,67.263,67.1674,67.1674,14972.0
2015-12-11 13:35:00,70.29,70.34,70.29,70.32,7100.0,67.1961,67.2439,67.1961,67.2248,7100.0
2015-12-11 13:40:00,70.32,70.36,70.16,70.17,49126.0,67.2248,67.263,67.0718,67.0814,49126.0
2015-12-11 13:45:00,70.17,70.18,69.99,70.01,14570.0,67.0814,67.0909,66.9093,66.9284,14570.0
2015-12-11 13:50:00,70.01,70.14,70.01,70.08,13197.0,66.9284,67.0527,66.9284,66.9953,13197.0
2015-12-11 13:55:00,70.09,70.09,69.97,70.0,15438.0,67.0049,67.0049,66.8902,66.9189,15438.0
2015-12-11 14:00:00,70.0,70.01,69.94,69.97,18640.0,66.9189,66.9284,66.8615,66.8902,18640.0
2015-12-11 14:05:00,69.96,69.99,69.95,69.97,10698.0,66.8806,66.9093,66.8711,66.8902,10698.0
2015-12-11 14:10:00,69.97,69.99,69.91,69.95,22191.0,66.8902,66.9093,66.8328,66.8711,22191.0
2015-12-11 14:15:00,69.96,70.0,69.88,69.96,22686.0,66.8806,66.9189,66.8041,66.8806,22686.0
2015-12-11 14:20:00,69.96,69.97,69.7,69.71,27282.0,66.8806,66.8902,66.6321,66.6416,27282.0
2015-12-11 14:25:00,69.7,69.7,69.45,69.54,57737.0,66.6321,66.6321,66.3931,66.4791,57737.0
2015-12-11 14:30:00,69.55,69.8,69.55,69.77,25898.0,66.4887,66.7277,66.4887,66.699,25898.0
2015-12-11 14:35:00,69.78,69.93,69.69,69.9,26900.0,66.7085,66.8519,66.6225,66.8233,26900.0
2015-12-11 14:40:00,69.9,69.9,69.71,69.8,24290.0,66.8233,66.8233,66.6416,66.7277,24290.0
2015-12-11 14:45:00,69.8,69.89,69.73,69.75,16984.0,66.7277,66.8137,66.6607,66.6799,16984.0
2015-12-11 14:50:00,69.73,69.77,69.62,69.77,27244.0,66.6607,66.699,66.5556,66.699,27244.0
2015-12-11 14:55:00,69.77,69.79,69.73,69.77,17994.0,66.699,66.7181,66.6607,66.699,17994.0
2015-12-11 15:00:00,69.79,69.79,69.73,69.74,18890.0,66.7181,66.7181,66.6607,66.6703,18890.0
2015-12-11 15:05:00,69.73,69.76,69.71,69.72,33697.0,66.6607,66.6894,66.6416,66.6512,33697.0
2015-12-11 15:10:00,69.7,69.76,69.67,69.68,22287.0,66.6321,66.6894,66.6034,66.6129,22287.0
2015-12-11 15:15:00,69.7,69.71,69.53,69.53,18756.0,66.6321,66.6416,66.4695,66.4695,18756.0
2015-12-11 15:20:00,69.52,69.54,69.33,69.33,18993.0,66.46,66.4791,66.2784,66.2784,18993.0
2015-12-11 15:25:00,69.31,69.36,69.15,69.36,44121.0,66.2592,66.307,66.1063,66.307,44121.0
2015-12-11 15:30:00,69.36,69.47,69.35,69.42,42154.0,66.307,66.4122,66.2975,66.3644,42154.0
2015-12-11 15:35:00,69.42,69.64,69.35,69.42,38147.0,66.3644,66.5747,66.2975,66.3644,38147.0
2015-12-11 15:40:00,69.4,69.57,69.4,69.47,50054.0,66.3453,66.5078,66.3453,66.4122,50054.0
2015-12-11 15:45:00,69.47,69.64,69.4,69.62,65788.0,66.4122,66.5747,66.3453,66.5556,65788.0
2015-12-11 15:50:00,69.63,69.72,69.58,69.63,64371.0,66.5651,66.6512,66.5173,66.5651,64371.0
2015-12-11 15:55:00,69.63,69.82,69.62,69.75,159088.0,66.5651,66.7468,66.5556,66.6799,159088.0
2015-12-14 09:30:00,69.82,70.72,69.57,70.72,13955.0,66.7468,67.6072,66.5078,67.6072,13955.0
2015-12-14 09:35:00,70.81,70.81,70.35,70.53,11013.0,67.6932,67.6932,67.2535,67.4255,11013.0
2015-12-14 09:40:00,70.52,70.62,70.36,70.54,7854.0,67.416,67.5116,67.263,67.4351,7854.0
2015-12-14 09:45:00,70.58,70.86,70.45,70.7,8600.0,67.4733,67.741,67.3491,67.5881,8600.0
2015-12-14 09:50:00,70.76,70.98,70.63,70.93,7273.0,67.6454,67.8557,67.5211,67.8079,7273.0
2015-12-14 09:55:00,70.98,71.03,70.78,70.88,11333.0,67.8557,67.9035,67.6645,67.7601,11333.0
2015-12-14 10:00:00,70.89,71.24,70.89,71.16,13505.0,67.7697,68.1043,67.7697,68.0278,13505.0
2015-12-14 10:05:00,71.21,71.48,71.21,71.36,10248.0,68.0756,68.3337,68.0756,68.219,10248.0
2015-12-14 10:10:00,71.42,71.43,71.08,71.12,37378.0,68.2764,68.2859,67.9513,67.9896,37378.0
2015-12-14 10:15:00,71.08,71.46,71.0,71.15,17006.0,67.9513,68.3146,67.8748,68.0182,17006.0
2015-12-14 10:20:00,71.11,71.4,71.1,71.24,18393.0,67.98,68.2572,67.9704,68.1043,18393.0
2015-12-14 10:25:00,71.24,71.28,71.04,71.04,14382.0,68.1043,68.1425,67.9131,67.9131,14382.0
2015-12-14 10:30:00,71.05,71.05,70.72,70.81,15733.0,67.9226,67.9226,67.6072,67.6932,15733.0
2015-12-14 10:35:00,70.82,70.93,70.76,70.9,12721.0,67.7028,67.8079,67.6454,67.7792,12721.0
2015-12-14 10:40:00,70.94,70.95,70.77,70.88,12322.0,67.8175,67.827,67.655,67.7601,12322.0
2015-12-14 10:45:00,70.91,71.08,70.82,70.89,24348.0,67.7888,67.9513,67.7028,67.7697,24348.0
2015-12-14 10:50:00,70.84,70.97,70.73,70.75,12213.0,67.7219,67.8462,67.6167,67.6358,12213.0
2015-12-14 10:55:00,70.76,70.9,70.71,70.83,15046.0,67.6454,67.7792,67.5976,67.7123,15046.0
2015-12-14 11:00:00,70.85,70.85,70.31,70.44,15133.0,67.7314,67.7314,67.2152,67.3395,15133.0
2015-12-14 11:05:00,70.44,70.57,70.42,70.47,6327.0,67.3395,67.4638,67.3204,67.3682,6327.0
2015-12-14 11:10:00,70.49,70.56,70.3,70.39,9908.0,67.3873,67.4542,67.2057,67.2917,9908.0
2015-12-14 11:15:00,70.44,70.44,70.23,70.36,14194.0,67.3395,67.3395,67.1387,67.263,14194.0
2015-12-14 11:20:00,70.43,70.56,70.35,70.51,8538.0,67.3299,67.4542,67.2535,67.4064,8538.0
2015-12-14 11:25:00,70.51,70.51,70.36,70.42,7388.0,67.4064,67.4064,67.263,67.3204,7388.0
2015-12-14 11:30:00,70.42,70.58,70.36,70.37,10129.0,67.3204,67.4733,67.263,67.2726,10129.0
2015-12-14 11:35:00,70.39,70.44,70.3,70.31,12739.0,67.2917,67.3395,67.2057,67.2152,12739.0
2015-12-14 11:40:00,70.33,70.63,70.27,70.56,12031.0,67.2343,67.5211,67.177,67.4542,12031.0
2015-12-14 11:45:00,70.5,70.52,70.3,70.38,6571.0,67.3969,67.416,67.2057,67.2821,6571.0
2015-12-14 11:50:00,70.38,70.45,70.3,70.45,10555.0,67.2821,67.3491,67.2057,67.3491,10555.0
2015-12-14 11:55:00,70.43,70.6,70.39,70.52,9749.0,67.3299,67.4925,67.2917,67.416,9749.0
2015-12-14 12:00:00,70.54,70.57,70.38,70.41,7198.0,67.4351,67.4638,67.2821,67.3108,7198.0
2015-12-14 12:05:00,70.43,70.59,70.39,70.53,20292.0,67.3299,67.4829,67.2917,67.4255,20292.0
2015-12-14 12:10:00,70.54,70.59,70.4,70.59,14645.0,67.4351,67.4829,67.3013,67.4829,14645.0
2015-12-14 12:15:00,70.56,70.56,70.38,70.45,10665.0,67.4542,67.4542,67.2821,67.3491,10665.0
2015-12-14 12:20:00,70.48,70.53,70.33,70.51,7398.0,67.3777,67.4255,67.2343,67.4064,7398.0
2015-12-14 12:25:00,70.53,70.56,70.32,70.42,11443.0,67.4255,67.4542,67.2248,67.3204,11443.0
2015-12-14 12:30:00,70.43,70.49,70.31,70.31,15555.0,67.3299,67.3873,67.2152,67.2152,15555.0
2015-12-14 12:35:00,70.31,70.47,70.3,70.42,18996.0,67.2152,67.3682,67.2057,67.3204,18996.0
2015-12-14 12:40:00,70.42,70.42,70.24,70.24,10649.0,67.3204,67.3204,67.1483,67.1483,10649.0
2015-12-14 12:45:00,70.26,70.34,70.16,70.21,9200.0,67.1674,67.2439,67.0718,67.1196,9200.0
2015-12-14 12:50:00,70.2,70.35,70.17,70.3,12429.0,67.1101,67.2535,67.0814,67.2057,12429.0
2015-12-14 12:55:00,70.28,70.48,70.24,70.39,21864.0,67.1865,67.3777,67.1483,67.2917,21864.0
2015-12-14 13:00:00,70.42,70.44,70.35,70.38,5104.0,67.3204,67.3395,67.2535,67.2821,5104.0
2015-12-14 13:05:00,70.38,70.39,70.26,70.28,9851.0,67.2821,67.2917,67.1674,67.1865,9851.0
2015-12-14 13:10:00,70.3,70.42,70.28,70.3,11311.0,67.2057,67.3204,67.1865,67.2057,11311.0
2015-12-14 13:15:00,70.3,70.32,70.21,70.32,9506.0,67.2057,67.2248,67.1196,67.2248,9506.0
2015-12-14 13:20:00,70.34,70.41,70.27,70.27,3741.0,67.2439,67.3108,67.177,67.177,3741.0
2015-12-14 13:25:00,70.27,70.27,70.04,70.06,15491.0,67.177,67.177,66.9571,66.9762,15491.0
2015-12-14 13:30:00,70.06,70.17,70.03,70.11,6530.0,66.9762,67.0814,66.9475,67.024,6530.0
2015-12-14 13:35:00,70.11,70.25,70.1,70.15,8909.0,67.024,67.1579,67.0145,67.0623,8909.0
2015-12-14 13:40:00,70.17,70.17,70.06,70.06,7096.0,67.0814,67.0814,66.9762,66.9762,7096.0
2015-12-14 13:45:00,70.07,70.09,69.9,70.09,11056.0,66.9858,67.0049,66.8233,67.0049,11056.0
2015-12-14 13:50:00,70.03,70.04,69.93,69.96,5100.0,66.9475,66.9571,66.8519,66.8806,5100.0
2015-12-14 13:55:00,69.93,70.03,69.9,70.0,8247.0,66.8519,66.9475,66.8233,66.9189,8247.0
2015-12-14 14:00:00,70.02,70.06,69.89,69.9,11978.0,66.938,66.9762,66.8137,66.8233,11978.0
2015-12-14 14:05:00,69.91,70.08,69.9,69.93,10765.0,66.8328,66.9953,66.8233,66.8519,10765.0
2015-12-14 14:10:00,69.92,70.11,69.88,70.03,8652.0,66.8424,67.024,66.8041,66.9475,8652.0
2015-12-14 14:15:00,70.03,70.04,69.92,70.01,9028.0,66.9475,66.9571,66.8424,66.9284,9028.0
2015-12-14 14:20:00,70.03,70.17,69.97,69.98,12002.0,66.9475,67.0814,66.8902,66.8997,12002.0
2015-12-14 14:25:00,69.99,70.09,69.98,69.99,8930.0,66.9093,67.0049,66.8997,66.9093,8930.0
2015-12-14 14:30:00,69.99,70.06,69.9,70.04,13302.0,66.9093,66.9762,66.8233,66.9571,13302.0
2015-12-14 14:35:00,70.03,70.14,69.96,70.14,12810.0,66.9475,67.0527,66.8806,67.0527,12810.0
2015-12-14 14:40:00,70.17,70.18,70.06,70.09,12764.0,67.0814,67.0909,66.9762,67.0049,12764.0
2015-12-14 14:45:00,70.11,70.16,70.05,70.16,10629.0,67.024,67.0718,66.9667,67.0718,10629.0
2015-12-14 14:50:00,70.19,70.43,70.11,70.43,11228.0,67.1005,67.3299,67.024,67.3299,11228.0
2015-12-14 14:55:00,70.45,70.45,70.12,70.15,20447.0,67.3491,67.3491,67.0336,67.0623,20447.0
2015-12-14 15:00:00,70.16,70.23,70.06,70.2,13043.0,67.0718,67.1387,66.9762,67.1101,13043.0
2015-12-14 15:05:00,70.22,70.22,70.03,70.11,42564.0,67.1292,67.1292,66.9475,67.024,42564.0
2015-12-14 15:10:00,70.07,70.11,69.99,70.03,14243.0,66.9858,67.024,66.9093,66.9475,14243.0
2015-12-14 15:15:00,70.03,70.1,69.99,70.06,23005.0,66.9475,67.0145,66.9093,66.9762,23005.0
2015-12-14 15:20:00,70.05,70.06,70.01,70.03,14796.0,66.9667,66.9762,66.9284,66.9475,14796.0
2015-12-14 15:25:00,70.04,70.04,69.94,69.98,35275.0,66.9571,66.9571,66.8615,66.8997,35275.0
2015-12-14 15:30:00,69.98,70.05,69.93,70.05,30865.0,66.8997,66.9667,66.8519,66.9667,30865.0
2015-12-14 15:35:00,70.03,70.16,69.99,70.06,22048.0,66.9475,67.0718,66.9093,66.9762,22048.0
2015-12-14 15:40:00,70.06,70.06,69.94,70.02,27524.0,66.9762,66.9762,66.8615,66.938,27524.0
2015-12-14 15:45:00,70.04,70.3,70.03,70.28,28329.0,66.9571,67.2057,66.9475,67.1865,28329.0
2015-12-14 15:50:00,70.27,70.34,70.18,70.32,33482.0,67.177,67.2439,67.0909,67.2248,33482.0
2015-12-14 15:55:00,70.33,70.4,70.25,70.32,111109.0,67.2343,67.3013,67.1579,67.2248,111109.0
2015-12-15 09:30:00,71.01,71.39,70.95,70.95,22012.0,67.8844,68.2477,67.827,67.827,22012.0
2015-12-15 09:35:00,71.02,71.46,70.83,71.13,10159.0,67.894,68.3146,67.7123,67.9991,10159.0
2015-12-15 09:40:00,71.26,71.49,70.96,71.02,5895.0,68.1234,68.3433,67.8366,67.894,5895.0
2015-12-15 09:45:00,71.06,71.41,70.92,71.22,31587.0,67.9322,68.2668,67.7984,68.0852,31587.0
2015-12-15 09:50:00,71.23,71.55,71.09,71.09,8084.0,68.0947,68.4006,67.9609,67.9609,8084.0
2015-12-15 09:55:00,71.22,71.36,71.0,71.2,31334.0,68.0852,68.219,67.8748,68.066,31334.0
2015-12-15 10:00:00,71.2,71.3,71.14,71.25,5400.0,68.066,68.1616,68.0087,68.1138,5400.0
2015-12-15 10:05:00,71.27,71.3,70.74,70.75,12400.0,68.133,68.1616,67.6263,67.6358,12400.0
2015-12-15 10:10:00,70.8,70.91,70.67,70.83,14907.0,67.6836,67.7888,67.5594,67.7123,14907.0
2015-12-15 10:15:00,70.83,70.93,70.78,70.93,4307.0,67.7123,67.8079,67.6645,67.8079,4307.0
2015-12-15 10:20:00,70.93,71.01,70.68,71.01,6600.0,67.8079,67.8844,67.5689,67.8844,6600.0
2015-12-15 10:25:00,70.99,71.04,70.8,70.93,4743.0,67.8653,67.9131,67.6836,67.8079,4743.0
2015-12-15 10:30:00,70.88,70.88,70.58,70.7,5951.0,67.7601,67.7601,67.4733,67.5881,5951.0
2015-12-15 10:35:00,70.7,71.01,70.69,71.01,6200.0,67.5881,67.8844,67.5785,67.8844,6200.0
2015-12-15 10:40:00,71.01,71.09,70.96,71.01,4000.0,67.8844,67.9609,67.8366,67.8844,4000.0
2015-12-15 10:45:00,71.01,71.28,70.97,71.28,4950.0,67.8844,68.1425,67.8462,68.1425,4950.0
2015-12-15 10:50:00,71.28,71.32,71.13,71.15,7900.0,68.1425,68.1808,67.9991,68.0182,7900.0
2015-12-15 10:55:00,71.15,71.22,71.06,71.2,5418.0,68.0182,68.0852,67.9322,68.066,5418.0
2015-12-15 11:00:00,71.2,71.28,71.11,71.2,4900.0,68.066,68.1425,67.98,68.066,4900.0
2015-12-15 11:05:00,71.3,71.37,71.25,71.28,20400.0,68.1616,68.2286,68.1138,68.1425,20400.0
2015-12-15 11:10:00,71.3,71.3,71.11,71.17,8783.0,68.1616,68.1616,67.98,68.0374,8783.0
2015-12-15 11:15:00,71.22,71.39,71.18,71.3,6100.0,68.0852,68.2477,68.0469,68.1616,6100.0
2015-12-15 11:20:00,71.29,71.33,71.19,71.24,9500.0,68.1521,68.1903,68.0565,68.1043,9500.0
2015-12-15 11:25:00,71.22,71.34,71.22,71.33,4700.0,68.0852,68.1999,68.0852,68.1903,4700.0
2015-12-15 11:30:00,71.33,71.39,71.2,71.29,9173.0,68.1903,68.2477,68.066,68.1521,9173.0
2015-12-15 11:35:00,71.26,71.35,71.25,71.3,4950.0,68.1234,68.2094,68.1138,68.1616,4950.0
2015-12-15 11:40:00,71.3,71.3,71.11,71.16,6570.0,68.1616,68.1616,67.98,68.0278,6570.0
2015-12-15 11:45:00,71.15,71.23,71.04,71.16,8100.0,68.0182,68.0947,67.9131,68.0278,8100.0
2015-12-15 11:50:00,71.11,71.28,71.11,71.22,8112.0,67.98,68.1425,67.98,68.0852,8112.0
2015-12-15 11:55:00,71.22,71.3,71.19,71.19,6000.0,68.0852,68.1616,68.0565,68.0565,6000.0
2015-12-15 12:00:00,71.15,71.29,71.15,71.25,7343.0,68.0182,68.1521,68.0182,68.1138,7343.0
2015-12-15 12:05:00,71.22,71.36,71.19,71.21,26025.0,68.0852,68.219,68.0565,68.0756,26025.0
2015-12-15 12:10:00,71.23,71.39,71.19,71.38,7485.0,68.0947,68.2477,68.0565,68.2381,7485.0
2015-12-15 12:15:00,71.41,71.51,71.4,71.43,4054.0,68.2668,68.3624,68.2572,68.2859,4054.0
2015-12-15 12:20:00,71.42,71.54,71.34,71.44,6100.0,68.2764,68.3911,68.1999,68.2955,6100.0
2015-12-15 12:25:00,71.44,71.53,71.41,71.5,3200.0,68.2955,68.3815,68.2668,68.3528,3200.0
2015-12-15 12:30:00,71.5,71.65,71.47,71.61,9135.0,68.3528,68.4962,68.3242,68.458,9135.0
2015-12-15 12:35:00,71.65,71.72,71.63,71.69,4568.0,68.4962,68.5632,68.4771,68.5345,4568.0
2015-12-15 12:40:00,71.7,71.72,71.58,71.67,5483.0,68.544,68.5632,68.4293,68.5154,5483.0
2015-12-15 12:45:00,71.67,71.69,71.61,71.61,3900.0,68.5154,68.5345,68.458,68.458,3900.0
2015-12-15 12:50:00,71.64,71.73,71.61,71.71,6535.0,68.4867,68.5727,68.458,68.5536,6535.0
2015-12-15 12:55:00,71.73,71.82,71.68,71.81,5500.0,68.5727,68.6588,68.5249,68.6492,5500.0
2015-12-15 13:00:00,71.81,71.86,71.71,71.76,5100.0,68.6492,68.697,68.5536,68.6014,5100.0
2015-12-15 13:05:00,71.72,71.72,71.63,71.69,3370.0,68.5632,68.5632,68.4771,68.5345,3370.0
2015-12-15 13:10:00,71.7,71.7,71.56,71.66,3300.0,68.544,68.544,68.4102,68.5058,3300.0
2015-12-15 13:15:00,71.62,71.69,71.52,71.53,10707.0,68.4676,68.5345,68.372,68.3815,10707.0
2015-12-15 13:20:00,71.53,71.55,71.4,71.48,10916.0,68.3815,68.4006,68.2572,68.3337,10916.0
2015-12-15 13:25:00,71.51,71.57,71.43,71.43,4450.0,68.3624,68.4198,68.2859,68.2859,4450.0
2015-12-15 13:30:00,71.46,71.56,71.39,71.39,8301.0,68.3146,68.4102,68.2477,68.2477,8301.0
2015-12-15 13:35:00,71.41,71.55,71.4,71.54,3600.0,68.2668,68.4006,68.2572,68.3911,3600.0
2015-12-15 13:40:00,71.55,71.55,71.34,71.38,6743.0,68.4006,68.4006,68.1999,68.2381,6743.0
2015-12-15 13:45:00,71.4,71.42,71.33,71.39,5486.0,68.2572,68.2764,68.1903,68.2477,5486.0
2015-12-15 13:50:00,71.41,71.64,71.41,71.62,3143.0,68.2668,68.4867,68.2668,68.4676,3143.0
2015-12-15 13:55:00,71.69,71.77,71.66,71.67,9947.0,68.5345,68.611,68.5058,68.5154,9947.0
2015-12-15 14:00:00,71.67,71.69,71.5,71.67,13939.0,68.5154,68.5345,68.3528,68.5154,13939.0
2015-12-15 14:05:00,71.66,71.75,71.63,71.69,5150.0,68.5058,68.5918,68.4771,68.5345,5150.0
2015-12-15 14:10:00,71.69,71.69,71.56,71.65,5800.0,68.5345,68.5345,68.4102,68.4962,5800.0
2015-12-15 14:15:00,71.65,71.68,71.53,71.65,9440.0,68.4962,68.5249,68.3815,68.4962,9440.0
2015-12-15 14:20:00,71.67,71.67,71.52,71.57,6272.0,68.5154,68.5154,68.372,68.4198,6272.0
2015-12-15 14:25:00,71.57,71.65,71.54,71.6,3940.0,68.4198,68.4962,68.3911,68.4484,3940.0
2015-12-15 14:30:00,71.64,71.7,71.55,71.59,11332.0,68.4867,68.544,68.4006,68.4389,11332.0
2015-12-15 14:35:00,71.59,71.61,71.51,71.57,7760.0,68.4389,68.458,68.3624,68.4198,7760.0
2015-12-15 14:40:00,71.56,71.66,71.52,71.59,6809.0,68.4102,68.5058,68.372,68.4389,6809.0
2015-12-15 14:45:00,71.6,71.67,71.49,71.59,5625.0,68.4484,68.5154,68.3433,68.4389,5625.0
2015-12-15 14:50:00,71.59,71.6,71.54,71.55,6490.0,68.4389,68.4484,68.3911,68.4006,6490.0
2015-12-15 14:55:00,71.59,71.6,71.53,71.57,7172.0,68.4389,68.4484,68.3815,68.4198,7172.0
2015-12-15 15:00:00,71.59,71.59,71.37,71.42,15553.0,68.4389,68.4389,68.2286,68.2764,15553.0
2015-12-15 15:05:00,71.41,71.47,71.39,71.44,6412.0,68.2668,68.3242,68.2477,68.2955,6412.0
2015-12-15 15:10:00,71.44,71.47,71.32,71.32,8712.0,68.2955,68.3242,68.1808,68.1808,8712.0
2015-12-15 15:15:00,71.32,71.42,71.3,71.42,8252.0,68.1808,68.2764,68.1616,68.2764,8252.0
2015-12-15 15:20:00,71.44,71.49,71.36,71.36,9265.0,68.2955,68.3433,68.219,68.219,9265.0
2015-12-15 15:25:00,71.34,71.49,71.33,71.33,16846.0,68.1999,68.3433,68.1903,68.1903,16846.0
2015-12-15 15:30:00,71.32,71.4,71.24,71.24,23221.0,68.1808,68.2572,68.1043,68.1043,23221.0
2015-12-15 15:35:00,71.27,71.34,71.2,71.34,14474.0,68.133,68.1999,68.066,68.1999,14474.0
2015-12-15 15:40:00,71.34,71.35,71.27,71.35,16473.0,68.1999,68.2094,68.133,68.2094,16473.0
2015-12-15 15:45:00,71.34,71.47,71.33,71.45,19454.0,68.1999,68.3242,68.1903,68.305,19454.0
2015-12-15 15:50:00,71.45,71.45,71.25,71.27,32181.0,68.305,68.305,68.1138,68.133,32181.0
2015-12-15 15:55:00,71.27,71.47,71.21,71.42,139342.0,68.133,68.3242,68.0756,68.2764,139342.0
2015-12-16 09:30:00,65.05,66.0,64.82,65.68,767067.0,62.1867,63.0949,61.9669,62.789,767067.0
2015-12-16 09:35:00,65.7,66.52,65.67,66.11,485437.0,62.8081,63.592,62.7795,63.2001,485437.0
2015-12-16 09:40:00,66.11,66.95,66.0,66.36,574197.0,63.2001,64.0031,63.0949,63.4391,574197.0
2015-12-16 09:45:00,66.37,66.52,65.71,66.01,305578.0,63.4486,63.592,62.8177,63.1045,305578.0
2015-12-16 09:50:00,66.02,66.04,65.5,65.67,303126.0,63.114,63.1332,62.6169,62.7795,303126.0
2015-12-16 09:55:00,65.66,65.7,65.3,65.31,283354.0,62.7699,62.8081,62.4257,62.4353,283354.0
2015-12-16 10:00:00,65.36,65.76,65.01,65.21,267447.0,62.4831,62.8655,62.1485,62.3397,267447.0
2015-12-16 10:05:00,65.21,65.3,65.0,65.01,218211.0,62.3397,62.4257,62.1389,62.1485,218211.0
2015-12-16 10:10:00,65.01,65.15,64.58,64.71,280256.0,62.1485,62.2823,61.7374,61.8617,280256.0
2015-12-16 10:15:00,64.77,64.77,64.36,64.55,242560.0,61.9191,61.9191,61.5271,61.7088,242560.0
2015-12-16 10:20:00,64.58,65.14,64.54,64.91,234223.0,61.7374,62.2728,61.6992,62.0529,234223.0
2015-12-16 10:25:00,64.91,64.91,64.32,64.34,154024.0,62.0529,62.0529,61.4889,61.508,154024.0
2015-12-16 10:30:00,64.34,65.09,64.34,64.73,135078.0,61.508,62.225,61.508,61.8808,135078.0
2015-12-16 10:35:00,64.78,64.78,64.42,64.51,89025.0,61.9286,61.9286,61.5845,61.6705,89025.0
2015-12-16 10:40:00,64.5,64.59,64.36,64.38,96574.0,61.661,61.747,61.5271,61.5462,96574.0
2015-12-16 10:45:00,64.39,64.54,64.37,64.45,98119.0,61.5558,61.6992,61.5367,61.6132,98119.0
2015-12-16 10:50:00,64.44,64.65,64.38,64.47,145434.0,61.6036,61.8043,61.5462,61.6323,145434.0
2015-12-16 10:55:00,64.5,64.61,64.26,64.31,118222.0,61.661,61.7661,61.4315,61.4793,118222.0
2015-12-16 11:00:00,64.3,64.43,64.21,64.28,95994.0,61.4698,61.594,61.3837,61.4506,95994.0
2015-12-16 11:05:00,64.31,64.43,64.2,64.37,84777.0,61.4793,61.594,61.3742,61.5367,84777.0
2015-12-16 11:10:00,64.37,64.55,64.18,64.2,102405.0,61.5367,61.7088,61.355,61.3742,102405.0
2015-12-16 11:15:00,64.2,64.23,63.8,63.81,187970.0,61.3742,61.4028,60.9918,61.0013,187970.0
2015-12-16 11:20:00,63.81,64.18,63.55,64.18,116895.0,61.0013,61.355,60.7528,61.355,116895.0
2015-12-16 11:25:00,64.17,64.35,63.92,64.06,154886.0,61.3455,61.5176,61.1065,61.2403,154886.0
2015-12-16 11:30:00,64.06,64.21,63.86,64.04,107630.0,61.2403,61.3837,61.0491,61.2212,107630.0
2015-12-16 11:35:00,64.05,64.22,64.04,64.15,78862.0,61.2308,61.3933,61.2212,61.3264,78862.0
2015-12-16 11:40:00,64.15,64.24,63.79,63.85,136869.0,61.3264,61.4124,60.9822,61.0396,136869.0
2015-12-16 11:45:00,63.85,63.85,63.6,63.62,78307.0,61.0396,61.0396,60.8006,60.8197,78307.0
2015-12-16 11:50:00,63.62,63.73,63.57,63.71,68223.0,60.8197,60.9248,60.7719,60.9057,68223.0
2015-12-16 11:55:00,63.71,63.71,63.48,63.51,67467.0,60.9057,60.9057,60.6858,60.7145,67467.0
2015-12-16 12:00:00,63.51,63.6,63.39,63.55,69194.0,60.7145,60.8006,60.5998,60.7528,69194.0
2015-12-16 12:05:00,63.58,63.85,63.56,63.66,72653.0,60.7814,61.0396,60.7623,60.8579,72653.0
2015-12-16 12:10:00,63.67,63.67,63.41,63.5,62284.0,60.8675,60.8675,60.6189,60.705,62284.0
2015-12-16 12:15:00,63.5,63.56,63.25,63.27,63759.0,60.705,60.7623,60.466,60.4851,63759.0
2015-12-16 12:20:00,63.26,63.48,63.22,63.46,61971.0,60.4755,60.6858,60.4373,60.6667,61971.0
2015-12-16 12:25:00,63.45,63.68,63.42,63.43,92411.0,60.6572,60.877,60.6285,60.638,92411.0
2015-12-16 12:30:00,63.44,63.45,63.17,63.28,110004.0,60.6476,60.6572,60.3895,60.4947,110004.0
2015-12-16 12:35:00,63.29,63.46,63.26,63.38,59069.0,60.5042,60.6667,60.4755,60.5902,59069.0
2015-12-16 12:40:00,63.39,63.58,63.37,63.47,108828.0,60.5998,60.7814,60.5807,60.6763,108828.0
2015-12-16 12:45:00,63.48,63.6,63.45,63.45,81032.0,60.6858,60.8006,60.6572,60.6572,81032.0
2015-12-16 12:50:00,63.46,63.46,63.11,63.13,87415.0,60.6667,60.6667,60.3321,60.3513,87415.0
2015-12-16 12:55:00,63.12,63.23,63.0,63.16,68841.0,60.3417,60.4469,60.227,60.3799,68841.0
2015-12-16 13:00:00,63.17,63.46,63.17,63.34,45497.0,60.3895,60.6667,60.3895,60.552,45497.0
2015-12-16 13:05:00,63.37,63.52,63.25,63.3,48501.0,60.5807,60.7241,60.466,60.5138,48501.0
2015-12-16 13:10:00,63.3,63.36,63.17,63.21,40750.0,60.5138,60.5711,60.3895,60.4277,40750.0
2015-12-16 13:15:00,63.2,63.35,63.18,63.32,28676.0,60.4182,60.5616,60.3991,60.5329,28676.0
2015-12-16 13:20:00,63.32,63.36,63.28,63.3,35110.0,60.5329,60.5711,60.4947,60.5138,35110.0
2015-12-16 13:25:00,63.31,63.33,63.26,63.29,37481.0,60.5233,60.5425,60.4755,60.5042,37481.0
2015-12-16 13:30:00,63.3,63.34,63.27,63.3,39000.0,60.5138,60.552,60.4851,60.5138,39000.0
2015-12-16 13:35:00,63.31,63.49,63.29,63.39,49770.0,60.5233,60.6954,60.5042,60.5998,49770.0
2015-12-16 13:40:00,63.39,63.91,63.37,63.76,126390.0,60.5998,61.0969,60.5807,60.9535,126390.0
2015-12-16 13:45:00,63.77,64.17,63.72,64.16,82648.0,60.9631,61.3455,60.9153,61.3359,82648.0
2015-12-16 13:50:00,64.19,64.27,63.79,64.06,57012.0,61.3646,61.4411,60.9822,61.2403,57012.0
2015-12-16 13:55:00,64.09,64.29,64.03,64.06,86732.0,61.269,61.4602,61.2116,61.2403,86732.0
2015-12-16 14:00:00,64.06,64.92,64.06,64.82,133405.0,61.2403,62.0625,61.2403,61.9669,133405.0
2015-12-16 14:05:00,64.82,65.03,64.75,64.79,147954.0,61.9669,62.1676,61.8999,61.9382,147954.0
2015-12-16 14:10:00,64.79,65.0,64.63,64.65,132534.0,61.9382,62.1389,61.7852,61.8043,132534.0
2015-12-16 14:15:00,64.67,64.95,64.47,64.8,103080.0,61.8235,62.0911,61.6323,61.9477,103080.0
2015-12-16 14:20:00,64.8,65.15,64.7,65.02,68174.0,61.9477,62.2823,61.8521,62.1581,68174.0
2015-12-16 14:25:00,65.02,65.11,64.55,64.56,75275.0,62.1581,62.2441,61.7088,61.7183,75275.0
2015-12-16 14:30:00,64.57,64.59,64.25,64.41,90231.0,61.7279,61.747,61.422,61.5749,90231.0
2015-12-16 14:35:00,64.41,64.48,64.12,64.34,72539.0,61.5749,61.6418,61.2977,61.508,72539.0
2015-12-16 14:40:00,64.34,64.9,64.3,64.78,75354.0,61.508,62.0433,61.4698,61.9286,75354.0
2015-12-16 14:45:00,64.79,64.91,64.6,64.61,81329.0,61.9382,62.0529,61.7565,61.7661,81329.0
2015-12-16 14:50:00,64.58,64.72,64.45,64.47,68359.0,61.7374,61.8713,61.6132,61.6323,68359.0
2015-12-16 14:55:00,64.48,64.72,64.45,64.71,102247.0,61.6418,61.8713,61.6132,61.8617,102247.0
2015-12-16 15:00:00,64.76,65.17,64.72,65.09,109151.0,61.9095,62.3015,61.8713,62.225,109151.0
2015-12-16 15:05:00,65.07,65.1,64.87,64.92,67945.0,62.2059,62.2345,62.0147,62.0625,67945.0
2015-12-16 15:10:00,64.92,65.34,64.92,65.2,95424.0,62.0625,62.464,62.0625,62.3301,95424.0
2015-12-16 15:15:00,65.2,65.25,65.09,65.23,61263.0,62.3301,62.3779,62.225,62.3588,61263.0
2015-12-16 15:20:00,65.25,65.6,65.18,65.51,135583.0,62.3779,62.7125,62.311,62.6265,135583.0
2015-12-16 15:25:00,65.49,65.56,65.27,65.31,124260.0,62.6074,62.6743,62.3971,62.4353,124260.0
2015-12-16 15:30:00,65.31,65.67,65.28,65.54,88488.0,62.4353,62.7795,62.4066,62.6552,88488.0
2015-12-16 15:35:00,65.55,65.7,65.49,65.65,90784.0,62.6647,62.8081,62.6074,62.7603,90784.0
2015-12-16 15:40:00,65.64,65.65,65.53,65.59,119261.0,62.7508,62.7603,62.6456,62.703,119261.0
2015-12-16 15:45:00,65.58,65.61,65.31,65.34,153918.0,62.6934,62.7221,62.4353,62.464,153918.0
2015-12-16 15:50:00,65.35,65.64,65.33,65.6,198453.0,62.4735,62.7508,62.4544,62.7125,198453.0
2015-12-16 15:55:00,65.57,65.75,65.54,65.7,370705.0,62.6839,62.8559,62.6552,62.8081,370705.0
2015-12-17 09:30:00,66.0,66.36,65.49,65.85,110656.0,63.0949,63.4391,62.6074,62.9515,110656.0
2015-12-17 09:35:00,65.84,65.95,65.58,65.72,75590.0,62.942,63.0471,62.6934,62.8273,75590.0
2015-12-17 09:40:00,65.74,65.74,65.05,65.06,55127.0,62.8464,62.8464,62.1867,62.1963,55127.0
2015-12-17 09:45:00,65.06,65.19,65.0,65.18,36310.0,62.1963,62.3206,62.1389,62.311,36310.0
2015-12-17 09:50:00,65.2,65.41,65.1,65.3,40172.0,62.3301,62.5309,62.2345,62.4257,40172.0
2015-12-17 09:55:00,65.3,65.58,65.25,65.25,45900.0,62.4257,62.6934,62.3779,62.3779,45900.0
2015-12-17 10:00:00,65.22,65.25,65.0,65.04,31829.0,62.3493,62.3779,62.1389,62.1772,31829.0
2015-12-17 10:05:00,65.05,65.2,65.03,65.15,30130.0,62.1867,62.3301,62.1676,62.2823,30130.0
2015-12-17 10:10:00,65.14,65.2,65.02,65.15,38321.0,62.2728,62.3301,62.1581,62.2823,38321.0
2015-12-17 10:15:00,65.15,65.16,64.87,64.88,55794.0,62.2823,62.2919,62.0147,62.0242,55794.0
2015-12-17 10:20:00,64.88,65.11,64.84,64.9,45185.0,62.0242,62.2441,61.986,62.0433,45185.0
2015-12-17 10:25:00,64.87,65.06,64.87,64.95,28299.0,62.0147,62.1963,62.0147,62.0911,28299.0
2015-12-17 10:30:00,64.95,65.01,64.77,64.81,29247.0,62.0911,62.1485,61.9191,61.9573,29247.0
2015-12-17 10:35:00,64.81,64.81,64.58,64.58,34814.0,61.9573,61.9573,61.7374,61.7374,34814.0
2015-12-17 10:40:00,64.58,64.58,64.37,64.39,50226.0,61.7374,61.7374,61.5367,61.5558,50226.0
2015-12-17 10:45:00,64.38,64.56,64.25,64.52,160047.0,61.5462,61.7183,61.422,61.6801,160047.0
2015-12-17 10:50:00,64.52,64.55,64.08,64.1,142132.0,61.6801,61.7088,61.2594,61.2786,142132.0
2015-12-17 10:55:00,64.13,64.28,64.02,64.22,34924.0,61.3072,61.4506,61.2021,61.3933,34924.0
2015-12-17 11:00:00,64.23,64.26,64.12,64.24,32376.0,61.4028,61.4315,61.2977,61.4124,32376.0
2015-12-17 11:05:00,64.26,64.31,64.16,64.23,21443.0,61.4315,61.4793,61.3359,61.4028,21443.0
2015-12-17 11:10:00,64.23,64.43,64.21,64.38,45986.0,61.4028,61.594,61.3837,61.5462,45986.0
2015-12-17 11:15:00,64.38,64.38,64.18,64.2,35110.0,61.5462,61.5462,61.355,61.3742,35110.0
2015-12-17 11:20:00,64.19,64.2,64.01,64.05,60563.0,61.3646,61.3742,61.1925,61.2308,60563.0
2015-12-17 11:25:00,64.05,64.26,64.02,64.19,117721.0,61.2308,61.4315,61.2021,61.3646,117721.0
2015-12-17 11:30:00,64.15,64.3,64.13,64.22,35477.0,61.3264,61.4698,61.3072,61.3933,35477.0
2015-12-17 11:35:00,64.22,64.51,64.2,64.34,40902.0,61.3933,61.6705,61.3742,61.508,40902.0
2015-12-17 11:40:00,64.36,64.43,64.17,64.17,29839.0,61.5271,61.594,61.3455,61.3455,29839.0
2015-12-17 11:45:00,64.19,64.19,64.01,64.03,27459.0,61.3646,61.3646,61.1925,61.2116,27459.0
2015-12-17 11:50:00,64.05,64.22,64.04,64.15,24479.0,61.2308,61.3933,61.2212,61.3264,24479.0
2015-12-17 11:55:00,64.14,64.2,64.13,64.16,26997.0,61.3168,61.3742,61.3072,61.3359,26997.0
2015-12-17 12:00:00,64.18,64.23,64.14,64.15,32743.0,61.355,61.4028,61.3168,61.3264,32743.0
2015-12-17 12:05:00,64.14,64.34,64.13,64.23,28319.0,61.3168,61.508,61.3072,61.4028,28319.0
2015-12-17 12:10:00,64.24,64.32,64.23,64.32,21890.0,61.4124,61.4889,61.4028,61.4889,21890.0
2015-12-17 12:15:00,64.32,64.35,64.27,64.32,26786.0,61.4889,61.5176,61.4411,61.4889,26786.0
2015-12-17 12:20:00,64.31,64.32,64.28,64.32,20819.0,61.4793,61.4889,61.4506,61.4889,20819.0
2015-12-17 12:25:00,64.34,64.38,64.31,64.31,24692.0,61.508,61.5462,61.4793,61.4793,24692.0
2015-12-17 12:30:00,64.32,64.4,64.3,64.39,12631.0,61.4889,61.5654,61.4698,61.5558,12631.0
2015-12-17 12:35:00,64.39,64.39,64.27,64.28,19733.0,61.5558,61.5558,61.4411,61.4506,19733.0
2015-12-17 12:40:00,64.26,64.28,64.19,64.21,27756.0,61.4315,61.4506,61.3646,61.3837,27756.0
2015-12-17 12:45:00,64.21,64.23,64.09,64.11,41225.0,61.3837,61.4028,61.269,61.2881,41225.0
2015-12-17 12:50:00,64.12,64.24,64.11,64.17,21048.0,61.2977,61.4124,61.2881,61.3455,21048.0
2015-12-17 12:55:00,64.17,64.19,64.05,64.09,28091.0,61.3455,61.3646,61.2308,61.269,28091.0
2015-12-17 13:00:00,64.08,64.17,64.06,64.16,17597.0,61.2594,61.3455,61.2403,61.3359,17597.0
2015-12-17 13:05:00,64.14,64.17,64.09,64.14,15800.0,61.3168,61.3455,61.269,61.3168,15800.0
2015-12-17 13:10:00,64.14,64.25,64.14,64.25,23101.0,61.3168,61.422,61.3168,61.422,23101.0
2015-12-17 13:15:00,64.24,64.24,64.1,64.13,20016.0,61.4124,61.4124,61.2786,61.3072,20016.0
2015-12-17 13:20:00,64.14,64.19,64.03,64.15,19091.0,61.3168,61.3646,61.2116,61.3264,19091.0
2015-12-17 13:25:00,64.16,64.16,64.01,64.02,19880.0,61.3359,61.3359,61.1925,61.2021,19880.0
2015-12-17 13:30:00,64.02,64.03,63.93,63.96,43634.0,61.2021,61.2116,61.116,61.1447,43634.0
2015-12-17 13:35:00,63.97,63.98,63.87,63.98,24299.0,61.1543,61.1638,61.0587,61.1638,24299.0
2015-12-17 13:40:00,63.97,64.0,63.91,63.95,21415.0,61.1543,61.183,61.0969,61.1352,21415.0
2015-12-17 13:45:00,63.95,64.1,63.94,64.06,111949.0,61.1352,61.2786,61.1256,61.2403,111949.0
2015-12-17 13:50:00,64.06,64.07,63.87,63.89,34168.0,61.2403,61.2499,61.0587,61.0778,34168.0
2015-12-17 13:55:00,63.92,63.96,63.86,63.91,20103.0,61.1065,61.1447,61.0491,61.0969,20103.0
2015-12-17 14:00:00,63.91,63.97,63.88,63.93,17156.0,61.0969,61.1543,61.0682,61.116,17156.0
2015-12-17 14:05:00,63.93,64.02,63.93,64.0,32205.0,61.116,61.2021,61.116,61.183,32205.0
2015-12-17 14:10:00,64.01,64.04,63.98,64.02,66879.0,61.1925,61.2212,61.1638,61.2021,66879.0
2015-12-17 14:15:00,64.02,64.15,64.0,64.08,23337.0,61.2021,61.3264,61.183,61.2594,23337.0
2015-12-17 14:20:00,64.07,64.15,64.05,64.08,20787.0,61.2499,61.3264,61.2308,61.2594,20787.0
2015-12-17 14:25:00,64.08,64.25,64.08,64.12,34241.0,61.2594,61.422,61.2594,61.2977,34241.0
2015-12-17 14:30:00,64.12,64.16,64.08,64.14,36832.0,61.2977,61.3359,61.2594,61.3168,36832.0
2015-12-17 14:35:00,64.15,64.19,64.11,64.16,41983.0,61.3264,61.3646,61.2881,61.3359,41983.0
2015-12-17 14:40:00,64.14,64.15,64.0,64.07,39411.0,61.3168,61.3264,61.183,61.2499,39411.0
2015-12-17 14:45:00,64.09,64.1,64.0,64.0,27119.0,61.269,61.2786,61.183,61.183,27119.0
2015-12-17 14:50:00,64.0,64.04,64.0,64.04,33422.0,61.183,61.2212,61.183,61.2212,33422.0
2015-12-17 14:55:00,64.02,64.36,64.02,64.31,56008.0,61.2021,61.5271,61.2021,61.4793,56008.0
2015-12-17 15:00:00,64.31,64.32,64.15,64.16,29947.0,61.4793,61.4889,61.3264,61.3359,29947.0
2015-12-17 15:05:00,64.15,64.31,64.15,64.25,42298.0,61.3264,61.4793,61.3264,61.422,42298.0
2015-12-17 15:10:00,64.26,64.3,64.21,64.29,56005.0,61.4315,61.4698,61.3837,61.4602,56005.0
2015-12-17 15:15:00,64.29,64.3,64.22,64.23,28846.0,61.4602,61.4698,61.3933,61.4028,28846.0
2015-12-17 15:20:00,64.22,64.24,64.16,64.23,46269.0,61.3933,61.4124,61.3359,61.4028,46269.0
2015-12-17 15:25:00,64.23,64.4,64.22,64.35,46220.0,61.4028,61.5654,61.3933,61.5176,46220.0
2015-12-17 15:30:00,64.36,64.36,64.24,64.33,60739.0,61.5271,61.5271,61.4124,61.4984,60739.0
2015-12-17 15:35:00,64.33,64.5,64.32,64.5,57732.0,61.4984,61.661,61.4889,61.661,57732.0
2015-12-17 15:40:00,64.5,64.53,64.43,64.49,86635.0,61.661,61.6896,61.594,61.6514,86635.0
2015-12-17 15:45:00,64.49,64.56,64.4,64.51,94862.0,61.6514,61.7183,61.5654,61.6705,94862.0
2015-12-17 15:50:00,64.51,64.53,64.34,64.36,127758.0,61.6705,61.6896,61.508,61.5271,127758.0
2015-12-17 15:55:00,64.37,64.41,64.13,64.18,297195.0,61.5367,61.5749,61.3072,61.355,297195.0
2015-12-18 09:30:00,63.95,64.13,63.72,63.72,205920.0,61.1352,61.3072,60.9153,60.9153,205920.0
2015-12-18 09:35:00,63.8,63.8,63.48,63.59,25853.0,60.9918,60.9918,60.6858,60.791,25853.0
2015-12-18 09:40:00,63.71,64.11,63.53,63.66,31386.0,60.9057,61.2881,60.7336,60.8579,31386.0
2015-12-18 09:45:00,63.72,63.97,63.51,63.62,60353.0,60.9153,61.1543,60.7145,60.8197,60353.0
2015-12-18 09:50:00,63.52,63.7,63.45,63.55,32883.0,60.7241,60.8962,60.6572,60.7528,32883.0
2015-12-18 09:55:00,63.52,63.63,63.32,63.34,29385.0,60.7241,60.8292,60.5329,60.552,29385.0
2015-12-18 10:00:00,63.3,63.46,63.25,63.42,20138.0,60.5138,60.6667,60.466,60.6285,20138.0
2015-12-18 10:05:00,63.41,63.52,63.2,63.23,81063.0,60.6189,60.7241,60.4182,60.4469,81063.0
2015-12-18 10:10:00,63.25,63.38,63.2,63.22,10939.0,60.466,60.5902,60.4182,60.4373,10939.0
2015-12-18 10:15:00,63.23,63.31,63.11,63.11,19122.0,60.4469,60.5233,60.3321,60.3321,19122.0
2015-12-18 10:20:00,63.19,63.41,63.16,63.41,27833.0,60.4086,60.6189,60.3799,60.6189,27833.0
2015-12-18 10:25:00,63.41,63.47,63.26,63.44,22402.0,60.6189,60.6763,60.4755,60.6476,22402.0
2015-12-18 10:30:00,63.44,63.55,63.39,63.47,31165.0,60.6476,60.7528,60.5998,60.6763,31165.0
2015-12-18 10:35:00,63.47,63.54,63.28,63.34,18505.0,60.6763,60.7432,60.4947,60.552,18505.0
2015-12-18 10:40:00,63.37,63.63,63.36,63.48,37366.0,60.5807,60.8292,60.5711,60.6858,37366.0
2015-12-18 10:45:00,63.47,63.78,63.46,63.54,51510.0,60.6763,60.9726,60.6667,60.7432,51510.0
2015-12-18 10:50:00,63.54,63.79,63.54,63.58,24111.0,60.7432,60.9822,60.7432,60.7814,24111.0
2015-12-18 10:55:00,63.63,63.78,63.63,63.72,36364.0,60.8292,60.9726,60.8292,60.9153,36364.0
2015-12-18 11:00:00,63.76,63.85,63.6,63.82,31022.0,60.9535,61.0396,60.8006,61.0109,31022.0
2015-12-18 11:05:00,63.83,63.99,63.76,63.89,23448.0,61.0204,61.1734,60.9535,61.0778,23448.0
2015-12-18 11:10:00,63.92,64.03,63.86,63.95,27562.0,61.1065,61.2116,61.0491,61.1352,27562.0
2015-12-18 11:15:00,63.97,64.02,63.86,63.97,9523.0,61.1543,61.2021,61.0491,61.1543,9523.0
2015-12-18 11:20:00,63.97,64.08,63.95,64.06,27686.0,61.1543,61.2594,61.1352,61.2403,27686.0
2015-12-18 11:25:00,64.04,64.26,64.04,64.2,23084.0,61.2212,61.4315,61.2212,61.3742,23084.0
2015-12-18 11:30:00,64.2,64.21,64.01,64.01,15157.0,61.3742,61.3837,61.1925,61.1925,15157.0
2015-12-18 11:35:00,64.01,64.08,63.94,64.08,18087.0,61.1925,61.2594,61.1256,61.2594,18087.0
2015-12-18 11:40:00,64.06,64.15,63.93,63.94,12959.0,61.2403,61.3264,61.116,61.1256,12959.0
2015-12-18 11:45:00,63.94,64.05,63.86,63.99,20074.0,61.1256,61.2308,61.0491,61.1734,20074.0
2015-12-18 11:50:00,63.99,64.04,63.94,63.95,10837.0,61.1734,61.2212,61.1256,61.1352,10837.0
2015-12-18 11:55:00,63.95,64.01,63.92,63.94,9881.0,61.1352,61.1925,61.1065,61.1256,9881.0
2015-12-18 12:00:00,63.98,64.09,63.94,64.09,14372.0,61.1638,61.269,61.1256,61.269,14372.0
2015-12-18 12:05:00,64.09,64.19,64.05,64.14,14412.0,61.269,61.3646,61.2308,61.3168,14412.0
2015-12-18 12:10:00,64.15,64.29,64.13,64.25,9044.0,61.3264,61.4602,61.3072,61.422,9044.0
2015-12-18 12:15:00,64.25,64.35,64.21,64.25,10901.0,61.422,61.5176,61.3837,61.422,10901.0
2015-12-18 12:20:00,64.25,64.34,64.21,64.24,12790.0,61.422,61.508,61.3837,61.4124,12790.0
2015-12-18 12:25:00,64.23,64.33,64.21,64.29,10634.0,61.4028,61.4984,61.3837,61.4602,10634.0
2015-12-18 12:30:00,64.29,64.3,64.14,64.16,21499.0,61.4602,61.4698,61.3168,61.3359,21499.0
2015-12-18 12:35:00,64.16,64.17,64.04,64.07,12800.0,61.3359,61.3455,61.2212,61.2499,12800.0
2015-12-18 12:40:00,64.07,64.11,64.03,64.11,16693.0,61.2499,61.2881,61.2116,61.2881,16693.0
2015-12-18 12:45:00,64.11,64.23,64.1,64.22,14160.0,61.2881,61.4028,61.2786,61.3933,14160.0
2015-12-18 12:50:00,64.23,64.23,64.16,64.22,9643.0,61.4028,61.4028,61.3359,61.3933,9643.0
2015-12-18 12:55:00,64.22,64.28,64.2,64.26,13614.0,61.3933,61.4506,61.3742,61.4315,13614.0
2015-12-18 13:00:00,64.24,64.25,64.14,64.17,9861.0,61.4124,61.422,61.3168,61.3455,9861.0
2015-12-18 13:05:00,64.18,64.22,64.14,64.19,9148.0,61.355,61.3933,61.3168,61.3646,9148.0
2015-12-18 13:10:00,64.17,64.23,64.14,64.21,7169.0,61.3455,61.4028,61.3168,61.3837,7169.0
2015-12-18 13:15:00,64.2,64.32,64.16,64.23,10905.0,61.3742,61.4889,61.3359,61.4028,10905.0
2015-12-18 13:20:00,64.22,64.22,64.06,64.15,13852.0,61.3933,61.3933,61.2403,61.3264,13852.0
2015-12-18 13:25:00,64.14,64.17,64.1,64.16,16023.0,61.3168,61.3455,61.2786,61.3359,16023.0
2015-12-18 13:30:00,64.14,64.17,64.09,64.11,12043.0,61.3168,61.3455,61.269,61.2881,12043.0
2015-12-18 13:35:00,64.12,64.18,64.1,64.11,14506.0,61.2977,61.355,61.2786,61.2881,14506.0
2015-12-18 13:40:00,64.13,64.2,64.11,64.15,13599.0,61.3072,61.3742,61.2881,61.3264,13599.0
2015-12-18 13:45:00,64.12,64.2,64.1,64.15,12270.0,61.2977,61.3742,61.2786,61.3264,12270.0
2015-12-18 13:50:00,64.17,64.42,64.15,64.41,43067.0,61.3455,61.5845,61.3264,61.5749,43067.0
2015-12-18 13:55:00,64.39,64.43,64.25,64.28,30800.0,61.5558,61.594,61.422,61.4506,30800.0
2015-12-18 14:00:00,64.28,64.42,64.22,64.42,21778.0,61.4506,61.5845,61.3933,61.5845,21778.0
2015-12-18 14:05:00,64.43,64.56,64.43,64.53,24404.0,61.594,61.7183,61.594,61.6896,24404.0
2015-12-18 14:10:00,64.57,64.58,64.42,64.47,31689.0,61.7279,61.7374,61.5845,61.6323,31689.0
2015-12-18 14:15:00,64.44,64.5,64.31,64.34,28463.0,61.6036,61.661,61.4793,61.508,28463.0
2015-12-18 14:20:00,64.34,64.59,64.34,64.59,44547.0,61.508,61.747,61.508,61.747,44547.0
2015-12-18 14:25:00,64.58,64.72,64.55,64.59,30300.0,61.7374,61.8713,61.7088,61.747,30300.0
2015-12-18 14:30:00,64.59,64.68,64.57,64.68,26499.0,61.747,61.833,61.7279,61.833,26499.0
2015-12-18 14:35:00,64.69,64.69,64.53,64.57,19727.0,61.8426,61.8426,61.6896,61.7279,19727.0
2015-12-18 14:40:00,64.53,64.55,64.31,64.33,17800.0,61.6896,61.7088,61.4793,61.4984,17800.0
2015-12-18 14:45:00,64.33,64.54,64.28,64.32,18791.0,61.4984,61.6992,61.4506,61.4889,18791.0
2015-12-18 14:50:00,64.3,64.37,64.2,64.33,16937.0,61.4698,61.5367,61.3742,61.4984,16937.0
2015-12-18 14:55:00,64.34,64.39,64.28,64.3,19505.0,61.508,61.5558,61.4506,61.4698,19505.0
2015-12-18 15:00:00,64.32,64.32,64.2,64.23,28867.0,61.4889,61.4889,61.3742,61.4028,28867.0
2015-12-18 15:05:00,64.24,64.35,64.2,64.35,16410.0,61.4124,61.5176,61.3742,61.5176,16410.0
2015-12-18 15:10:00,64.34,64.38,64.2,64.22,23402.0,61.508,61.5462,61.3742,61.3933,23402.0
2015-12-18 15:15:00,64.22,64.23,64.06,64.08,20884.0,61.3933,61.4028,61.2403,61.2594,20884.0
2015-12-18 15:20:00,64.12,64.13,63.95,64.1,15093.0,61.2977,61.3072,61.1352,61.2786,15093.0
2015-12-18 15:25:00,64.1,64.19,64.07,64.11,29176.0,61.2786,61.3646,61.2499,61.2881,29176.0
2015-12-18 15:30:00,64.14,64.18,64.06,64.07,62695.0,61.3168,61.355,61.2403,61.2499,62695.0
2015-12-18 15:35:00,64.07,64.19,64.06,64.13,26899.0,61.2499,61.3646,61.2403,61.3072,26899.0
2015-12-18 15:40:00,64.11,64.18,64.05,64.13,51212.0,61.2881,61.355,61.2308,61.3072,51212.0
2015-12-18 15:45:00,64.17,64.38,64.14,64.27,101879.0,61.3455,61.5462,61.3168,61.4411,101879.0
2015-12-18 15:50:00,64.24,64.32,64.05,64.14,101414.0,61.4124,61.4889,61.2308,61.3168,101414.0
2015-12-18 15:55:00,64.13,64.13,63.81,63.82,192344.0,61.3072,61.3072,61.0013,61.0109,192344.0
2015-12-21 09:30:00,64.0,64.02,63.84,64.0,37289.0,61.183,61.2021,61.03,61.183,37289.0
2015-12-21 09:35:00,64.0,64.22,63.92,64.13,15605.0,61.183,61.3933,61.1065,61.3072,15605.0
2015-12-21 09:40:00,64.08,64.46,64.07,64.46,32672.0,61.2594,61.6227,61.2499,61.6227,32672.0
2015-12-21 09:45:00,64.45,64.49,64.04,64.43,13854.0,61.6132,61.6514,61.2212,61.594,13854.0
2015-12-21 09:50:00,64.37,64.46,64.32,64.45,9499.0,61.5367,61.6227,61.4889,61.6132,9499.0
2015-12-21 09:55:00,64.46,64.52,64.35,64.42,8765.0,61.6227,61.6801,61.5176,61.5845,8765.0
2015-12-21 10:00:00,64.49,64.65,64.39,64.42,11405.0,61.6514,61.8043,61.5558,61.5845,11405.0
2015-12-21 10:05:00,64.46,64.53,64.26,64.35,13795.0,61.6227,61.6896,61.4315,61.5176,13795.0
2015-12-21 10:10:00,64.3,64.4,64.23,64.34,14731.0,61.4698,61.5654,61.4028,61.508,14731.0
2015-12-21 10:15:00,64.39,64.44,64.21,64.22,13073.0,61.5558,61.6036,61.3837,61.3933,13073.0
2015-12-21 10:20:00,64.21,64.27,64.15,64.24,9967.0,61.3837,61.4411,61.3264,61.4124,9967.0
2015-12-21 10:25:00,64.25,64.42,64.14,64.35,18909.0,61.422,61.5845,61.3168,61.5176,18909.0
2015-12-21 10:30:00,64.37,64.51,64.35,64.46,12031.0,61.5367,61.6705,61.5176,61.6227,12031.0
2015-12-21 10:35:00,64.48,64.61,64.43,64.5,11727.0,61.6418,61.7661,61.594,61.661,11727.0
2015-12-21 10:40:00,64.51,64.63,64.46,64.5,11895.0,61.6705,61.7852,61.6227,61.661,11895.0
2015-12-21 10:45:00,64.51,64.53,64.27,64.28,17900.0,61.6705,61.6896,61.4411,61.4506,17900.0
2015-12-21 10:50:00,64.27,64.35,64.1,64.13,10491.0,61.4411,61.5176,61.2786,61.3072,10491.0
2015-12-21 10:55:00,64.11,64.18,64.01,64.03,8896.0,61.2881,61.355,61.1925,61.2116,8896.0
2015-12-21 11:00:00,64.01,64.09,63.97,63.98,14972.0,61.1925,61.269,61.1543,61.1638,14972.0
2015-12-21 11:05:00,63.94,63.96,63.75,63.8,13825.0,61.1256,61.1447,60.944,60.9918,13825.0
2015-12-21 11:10:00,63.8,63.84,63.67,63.72,13299.0,60.9918,61.03,60.8675,60.9153,13299.0
2015-12-21 11:15:00,63.69,63.69,63.5,63.59,16716.0,60.8866,60.8866,60.705,60.791,16716.0
2015-12-21 11:20:00,63.58,63.61,63.5,63.57,8150.0,60.7814,60.8101,60.705,60.7719,8150.0
2015-12-21 11:25:00,63.55,63.62,63.52,63.62,25791.0,60.7528,60.8197,60.7241,60.8197,25791.0
2015-12-21 11:30:00,63.62,63.62,63.35,63.42,8664.0,60.8197,60.8197,60.5616,60.6285,8664.0
2015-12-21 11:35:00,63.4,63.47,63.28,63.28,13650.0,60.6094,60.6763,60.4947,60.4947,13650.0
2015-12-21 11:40:00,63.3,63.44,63.26,63.43,16327.0,60.5138,60.6476,60.4755,60.638,16327.0
2015-12-21 11:45:00,63.4,63.43,63.2,63.25,28198.0,60.6094,60.638,60.4182,60.466,28198.0
2015-12-21 11:50:00,63.24,63.33,63.16,63.16,35590.0,60.4564,60.5425,60.3799,60.3799,35590.0
2015-12-21 11:55:00,63.16,63.33,63.1,63.28,15681.0,60.3799,60.5425,60.3226,60.4947,15681.0
2015-12-21 12:00:00,63.28,63.31,63.21,63.24,6635.0,60.4947,60.5233,60.4277,60.4564,6635.0
2015-12-21 12:05:00,63.24,63.29,63.15,63.19,11307.0,60.4564,60.5042,60.3704,60.4086,11307.0
2015-12-21 12:10:00,63.19,63.23,63.17,63.22,5640.0,60.4086,60.4469,60.3895,60.4373,5640.0
2015-12-21 12:15:00,63.21,63.22,63.05,63.12,12039.0,60.4277,60.4373,60.2748,60.3417,12039.0
2015-12-21 12:20:00,63.15,63.15,63.06,63.11,9692.0,60.3704,60.3704,60.2843,60.3321,9692.0
2015-12-21 12:25:00,63.09,63.11,62.95,62.99,20217.0,60.313,60.3321,60.1792,60.2174,20217.0
2015-12-21 12:30:00,63.0,63.12,62.99,63.1,15381.0,60.227,60.3417,60.2174,60.3226,15381.0
2015-12-21 12:35:00,63.11,63.12,62.97,63.01,10619.0,60.3321,60.3417,60.1983,60.2365,10619.0
2015-12-21 12:40:00,63.01,63.04,62.92,62.94,14730.0,60.2365,60.2652,60.1505,60.1696,14730.0
2015-12-21 12:45:00,62.92,63.03,62.92,62.96,12500.0,60.1505,60.2557,60.1505,60.1887,12500.0
2015-12-21 12:50:00,62.98,63.01,62.9,62.97,17645.0,60.2079,60.2365,60.1314,60.1983,17645.0
2015-12-21 12:55:00,62.96,62.99,62.82,62.87,15883.0,60.1887,60.2174,60.0549,60.1027,15883.0
2015-12-21 13:00:00,62.86,62.99,62.86,62.94,28523.0,60.0931,60.2174,60.0931,60.1696,28523.0
2015-12-21 13:05:00,62.94,63.02,62.92,62.95,12334.0,60.1696,60.2461,60.1505,60.1792,12334.0
2015-12-21 13:10:00,62.96,63.04,62.91,63.02,13282.0,60.1887,60.2652,60.1409,60.2461,13282.0
2015-12-21 13:15:00,63.02,63.04,62.81,62.85,36110.0,60.2461,60.2652,60.0453,60.0836,36110.0
2015-12-21 13:20:00,62.84,62.86,62.76,62.77,20714.0,60.074,60.0931,59.9975,60.0071,20714.0
2015-12-21 13:25:00,62.78,62.84,62.71,62.74,31948.0,60.0167,60.074,59.9497,59.9784,31948.0
2015-12-21 13:30:00,62.75,62.84,62.74,62.83,19074.0,59.988,60.074,59.9784,60.0645,19074.0
2015-12-21 13:35:00,62.84,62.95,62.83,62.93,13579.0,60.074,60.1792,60.0645,60.1601,13579.0
2015-12-21 13:40:00,62.94,63.05,62.92,62.97,14034.0,60.1696,60.2748,60.1505,60.1983,14034.0
2015-12-21 13:45:00,62.99,63.02,62.86,62.92,40572.0,60.2174,60.2461,60.0931,60.1505,40572.0
2015-12-21 13:50:00,62.94,63.08,62.94,63.08,16243.0,60.1696,60.3035,60.1696,60.3035,16243.0
2015-12-21 13:55:00,63.06,63.14,63.04,63.05,17385.0,60.2843,60.3608,60.2652,60.2748,17385.0
2015-12-21 14:00:00,63.05,63.19,63.05,63.18,17771.0,60.2748,60.4086,60.2748,60.3991,17771.0
2015-12-21 14:05:00,63.18,63.24,63.17,63.2,20060.0,60.3991,60.4564,60.3895,60.4182,20060.0
2015-12-21 14:10:00,63.19,63.27,63.19,63.21,12077.0,60.4086,60.4851,60.4086,60.4277,12077.0
2015-12-21 14:15:00,63.21,63.26,63.18,63.18,15262.0,60.4277,60.4755,60.3991,60.3991,15262.0
2015-12-21 14:20:00,63.18,63.19,63.06,63.08,18793.0,60.3991,60.4086,60.2843,60.3035,18793.0
2015-12-21 14:25:00,63.09,63.19,63.02,63.19,18299.0,60.313,60.4086,60.2461,60.4086,18299.0
2015-12-21 14:30:00,63.19,63.19,63.11,63.12,19572.0,60.4086,60.4086,60.3321,60.3417,19572.0
2015-12-21 14:35:00,63.13,63.2,63.11,63.17,13876.0,60.3513,60.4182,60.3321,60.3895,13876.0
2015-12-21 14:40:00,63.16,63.2,63.11,63.18,16076.0,60.3799,60.4182,60.3321,60.3991,16076.0
2015-12-21 14:45:00,63.19,63.28,63.18,63.25,21539.0,60.4086,60.4947,60.3991,60.466,21539.0
2015-12-21 14:50:00,63.23,63.32,63.23,63.25,18390.0,60.4469,60.5329,60.4469,60.466,18390.0
2015-12-21 14:55:00,63.24,63.38,63.22,63.31,18379.0,60.4564,60.5902,60.4373,60.5233,18379.0
2015-12-21 15:00:00,63.29,63.36,63.28,63.34,18292.0,60.5042,60.5711,60.4947,60.552,18292.0
2015-12-21 15:05:00,63.33,63.36,63.3,63.31,22191.0,60.5425,60.5711,60.5138,60.5233,22191.0
2015-12-21 15:10:00,63.3,63.32,63.21,63.3,26597.0,60.5138,60.5329,60.4277,60.5138,26597.0
2015-12-21 15:15:00,63.3,63.31,63.22,63.22,18276.0,60.5138,60.5233,60.4373,60.4373,18276.0
2015-12-21 15:20:00,63.22,63.37,63.21,63.35,21995.0,60.4373,60.5807,60.4277,60.5616,21995.0
2015-12-21 15:25:00,63.38,63.39,63.26,63.35,35009.0,60.5902,60.5998,60.4755,60.5616,35009.0
2015-12-21 15:30:00,63.36,63.44,63.35,63.39,32482.0,60.5711,60.6476,60.5616,60.5998,32482.0
2015-12-21 15:35:00,63.38,63.57,63.37,63.53,31350.0,60.5902,60.7719,60.5807,60.7336,31350.0
2015-12-21 15:40:00,63.52,63.7,63.51,63.69,40216.0,60.7241,60.8962,60.7145,60.8866,40216.0
2015-12-21 15:45:00,63.71,63.78,63.65,63.69,40244.0,60.9057,60.9726,60.8484,60.8866,40244.0
2015-12-21 15:50:00,63.69,63.75,63.61,63.74,57029.0,60.8866,60.944,60.8101,60.9344,57029.0
2015-12-21 15:55:00,63.77,63.88,63.72,63.85,90150.0,60.9631,61.0682,60.9153,61.0396,90150.0
2015-12-22 09:30:00,64.25,64.5,64.12,64.48,15894.0,61.422,61.661,61.2977,61.6418,15894.0
2015-12-22 09:35:00,64.53,64.53,64.07,64.2,6816.0,61.6896,61.6896,61.2499,61.3742,6816.0
2015-12-22 09:40:00,64.15,64.34,64.09,64.25,8627.0,61.3264,61.508,61.269,61.422,8627.0
2015-12-22 09:45:00,64.2,64.26,64.01,64.17,32600.0,61.3742,61.4315,61.1925,61.3455,32600.0
2015-12-22 09:50:00,64.14,64.29,64.09,64.22,7992.0,61.3168,61.4602,61.269,61.3933,7992.0
2015-12-22 09:55:00,64.23,64.31,64.09,64.3,13994.0,61.4028,61.4793,61.269,61.4698,13994.0
2015-12-22 10:00:00,64.27,64.53,64.26,64.39,13695.0,61.4411,61.6896,61.4315,61.5558,13695.0
2015-12-22 10:05:00,64.37,64.42,64.27,64.38,4638.0,61.5367,61.5845,61.4411,61.5462,4638.0
2015-12-22 10:10:00,64.39,64.39,64.16,64.19,10044.0,61.5558,61.5558,61.3359,61.3646,10044.0
2015-12-22 10:15:00,64.14,64.34,64.02,64.29,4504.0,61.3168,61.508,61.2021,61.4602,4504.0
2015-12-22 10:20:00,64.31,64.47,64.24,64.38,9970.0,61.4793,61.6323,61.4124,61.5462,9970.0
2015-12-22 10:25:00,64.4,64.42,64.28,64.34,11745.0,61.5654,61.5845,61.4506,61.508,11745.0
2015-12-22 10:30:00,64.31,64.39,64.26,64.28,14393.0,61.4793,61.5558,61.4315,61.4506,14393.0
2015-12-22 10:35:00,64.3,64.32,64.1,64.18,10611.0,61.4698,61.4889,61.2786,61.355,10611.0
2015-12-22 10:40:00,64.19,64.22,64.08,64.09,9897.0,61.3646,61.3933,61.2594,61.269,9897.0
2015-12-22 10:45:00,64.1,64.16,63.98,64.05,7210.0,61.2786,61.3359,61.1638,61.2308,7210.0
2015-12-22 10:50:00,64.05,64.06,63.85,63.9,12277.0,61.2308,61.2403,61.0396,61.0874,12277.0
2015-12-22 10:55:00,63.91,63.93,63.81,63.84,10652.0,61.0969,61.116,61.0013,61.03,10652.0
2015-12-22 11:00:00,63.86,63.98,63.8,63.94,14534.0,61.0491,61.1638,60.9918,61.1256,14534.0
2015-12-22 11:05:00,63.96,64.06,63.87,64.06,13272.0,61.1447,61.2403,61.0587,61.2403,13272.0
2015-12-22 11:10:00,64.03,64.16,63.99,64.13,8084.0,61.2116,61.3359,61.1734,61.3072,8084.0
2015-12-22 11:15:00,64.11,64.15,64.03,64.05,30901.0,61.2881,61.3264,61.2116,61.2308,30901.0
2015-12-22 11:20:00,64.08,64.11,64.01,64.03,6338.0,61.2594,61.2881,61.1925,61.2116,6338.0
2015-12-22 11:25:00,64.08,64.19,63.96,64.19,20754.0,61.2594,61.3646,61.1447,61.3646,20754.0
2015-12-22 11:30:00,64.2,64.24,64.16,64.17,11145.0,61.3742,61.4124,61.3359,61.3455,11145.0
2015-12-22 11:35:00,64.19,64.21,64.09,64.18,7400.0,61.3646,61.3837,61.269,61.355,7400.0
2015-12-22 11:40:00,64.18,64.3,64.18,64.19,7307.0,61.355,61.4698,61.355,61.3646,7307.0
2015-12-22 11:45:00,64.19,64.36,64.19,64.33,6955.0,61.3646,61.5271,61.3646,61.4984,6955.0
2015-12-22 11:50:00,64.35,64.38,64.23,64.28,12772.0,61.5176,61.5462,61.4028,61.4506,12772.0
2015-12-22 11:55:00,64.26,64.44,64.24,64.38,12608.0,61.4315,61.6036,61.4124,61.5462,12608.0
2015-12-22 12:00:00,64.44,64.48,64.3,64.4,8627.0,61.6036,61.6418,61.4698,61.5654,8627.0
2015-12-22 12:05:00,64.39,64.43,64.37,64.42,5225.0,61.5558,61.594,61.5367,61.5845,5225.0
2015-12-22 12:10:00,64.41,64.44,64.31,64.41,10100.0,61.5749,61.6036,61.4793,61.5749,10100.0
2015-12-22 12:15:00,64.39,64.49,64.34,64.47,12905.0,61.5558,61.6514,61.508,61.6323,12905.0
2015-12-22 12:20:00,64.44,64.51,64.33,64.42,12502.0,61.6036,61.6705,61.4984,61.5845,12502.0
2015-12-22 12:25:00,64.41,64.51,64.38,64.46,10559.0,61.5749,61.6705,61.5462,61.6227,10559.0
2015-12-22 12:30:00,64.46,64.53,64.42,64.42,9915.0,61.6227,61.6896,61.5845,61.5845,9915.0
2015-12-22 12:35:00,64.39,64.59,64.39,64.58,26690.0,61.5558,61.747,61.5558,61.7374,26690.0
2015-12-22 12:40:00,64.59,64.68,64.58,64.63,15706.0,61.747,61.833,61.7374,61.7852,15706.0
2015-12-22 12:45:00,64.63,64.68,64.59,64.63,9361.0,61.7852,61.833,61.747,61.7852,9361.0
2015-12-22 12:50:00,64.63,64.7,64.59,64.61,12605.0,61.7852,61.8521,61.747,61.7661,12605.0
2015-12-22 12:55:00,64.64,64.64,64.55,64.64,7592.0,61.7948,61.7948,61.7088,61.7948,7592.0
2015-12-22 13:00:00,64.63,64.68,64.6,64.61,7839.0,61.7852,61.833,61.7565,61.7661,7839.0
2015-12-22 13:05:00,64.61,64.69,64.5,64.51,20859.0,61.7661,61.8426,61.661,61.6705,20859.0
2015-12-22 13:10:00,64.54,64.55,64.39,64.47,8759.0,61.6992,61.7088,61.5558,61.6323,8759.0
2015-12-22 13:15:00,64.47,64.51,64.37,64.37,9534.0,61.6323,61.6705,61.5367,61.5367,9534.0
2015-12-22 13:20:00,64.36,64.45,64.32,64.41,15959.0,61.5271,61.6132,61.4889,61.5749,15959.0
2015-12-22 13:25:00,64.4,64.42,64.35,64.37,8222.0,61.5654,61.5845,61.5176,61.5367,8222.0
2015-12-22 13:30:00,64.4,64.44,64.36,64.38,13616.0,61.5654,61.6036,61.5271,61.5462,13616.0
2015-12-22 13:35:00,64.36,64.37,64.31,64.32,4467.0,61.5271,61.5367,61.4793,61.4889,4467.0
2015-12-22 13:40:00,64.35,64.35,64.21,64.25,4801.0,61.5176,61.5176,61.3837,61.422,4801.0
2015-12-22 13:45:00,64.25,64.37,64.22,64.37,3169.0,61.422,61.5367,61.3933,61.5367,3169.0
2015-12-22 13:50:00,64.39,64.39,64.3,64.35,6159.0,61.5558,61.5558,61.4698,61.5176,6159.0
2015-12-22 13:55:00,64.34,64.37,64.26,64.27,6300.0,61.508,61.5367,61.4315,61.4411,6300.0
2015-12-22 14:00:00,64.33,64.4,64.26,64.26,7953.0,61.4984,61.5654,61.4315,61.4315,7953.0
2015-12-22 14:05:00,64.26,64.39,64.26,64.33,6732.0,61.4315,61.5558,61.4315,61.4984,6732.0
2015-12-22 14:10:00,64.34,64.42,64.31,64.38,23807.0,61.508,61.5845,61.4793,61.5462,23807.0
2015-12-22 14:15:00,64.38,64.43,64.34,64.35,5900.0,61.5462,61.594,61.508,61.5176,5900.0
2015-12-22 14:20:00,64.39,64.41,64.32,64.38,6700.0,61.5558,61.5749,61.4889,61.5462,6700.0
2015-12-22 14:25:00,64.38,64.4,64.31,64.32,9681.0,61.5462,61.5654,61.4793,61.4889,9681.0
2015-12-22 14:30:00,64.32,64.39,64.29,64.29,11336.0,61.4889,61.5558,61.4602,61.4602,11336.0
2015-12-22 14:35:00,64.3,64.34,64.26,64.3,8911.0,61.4698,61.508,61.4315,61.4698,8911.0
2015-12-22 14:40:00,64.32,64.43,64.29,64.43,4500.0,61.4889,61.594,61.4602,61.594,4500.0
2015-12-22 14:45:00,64.42,64.44,64.35,64.4,5613.0,61.5845,61.6036,61.5176,61.5654,5613.0
2015-12-22 14:50:00,64.39,64.46,64.35,64.46,7500.0,61.5558,61.6227,61.5176,61.6227,7500.0
2015-12-22 14:55:00,64.45,64.47,64.4,64.41,20992.0,61.6132,61.6323,61.5654,61.5749,20992.0
2015-12-22 15:00:00,64.42,64.61,64.42,64.61,16149.0,61.5845,61.7661,61.5845,61.7661,16149.0
2015-12-22 15:05:00,64.6,64.69,64.56,64.61,18615.0,61.7565,61.8426,61.7183,61.7661,18615.0
2015-12-22 15:10:00,64.62,64.65,64.49,64.54,18649.0,61.7757,61.8043,61.6514,61.6992,18649.0
2015-12-22 15:15:00,64.57,64.58,64.46,64.56,17029.0,61.7279,61.7374,61.6227,61.7183,17029.0
2015-12-22 15:20:00,64.55,64.59,64.48,64.5,10400.0,61.7088,61.747,61.6418,61.661,10400.0
2015-12-22 15:25:00,64.51,64.56,64.47,64.48,14095.0,61.6705,61.7183,61.6323,61.6418,14095.0
2015-12-22 15:30:00,64.5,64.6,64.47,64.54,16230.0,61.661,61.7565,61.6323,61.6992,16230.0
2015-12-22 15:35:00,64.53,64.55,64.43,64.45,25406.0,61.6896,61.7088,61.594,61.6132,25406.0
2015-12-22 15:40:00,64.44,64.46,64.32,64.34,35532.0,61.6036,61.6227,61.4889,61.508,35532.0
2015-12-22 15:45:00,64.31,64.36,64.26,64.34,38675.0,61.4793,61.5271,61.4315,61.508,38675.0
2015-12-22 15:50:00,64.35,64.42,64.33,64.38,48841.0,61.5176,61.5845,61.4984,61.5462,48841.0
2015-12-22 15:55:00,64.37,64.43,64.24,64.36,116273.0,61.5367,61.594,61.4124,61.5271,116273.0
2015-12-23 09:30:00,64.95,65.05,64.69,64.87,21126.0,62.0911,62.1867,61.8426,62.0147,21126.0
2015-12-23 09:35:00,64.87,65.0,64.74,64.84,8750.0,62.0147,62.1389,61.8904,61.986,8750.0
2015-12-23 09:40:00,64.81,64.99,64.76,64.89,11122.0,61.9573,62.1294,61.9095,62.0338,11122.0
2015-12-23 09:45:00,64.89,64.94,64.78,64.8,8344.0,62.0338,62.0816,61.9286,61.9477,8344.0
2015-12-23 09:50:00,64.89,65.14,64.84,64.89,31275.0,62.0338,62.2728,61.986,62.0338,31275.0
2015-12-23 09:55:00,64.9,65.21,64.89,65.13,12354.0,62.0433,62.3397,62.0338,62.2632,12354.0
2015-12-23 10:00:00,65.21,65.27,65.09,65.16,4613.0,62.3397,62.3971,62.225,62.2919,4613.0
2015-12-23 10:05:00,65.18,65.27,65.14,65.14,7567.0,62.311,62.3971,62.2728,62.2728,7567.0
2015-12-23 10:10:00,65.21,65.32,65.16,65.31,31431.0,62.3397,62.4449,62.2919,62.4353,31431.0
2015-12-23 10:15:00,65.31,65.32,65.17,65.17,7500.0,62.4353,62.4449,62.3015,62.3015,7500.0
2015-12-23 10:20:00,65.13,65.25,65.13,65.14,4200.0,62.2632,62.3779,62.2632,62.2728,4200.0
2015-12-23 10:25:00,65.18,65.25,65.1,65.21,6433.0,62.311,62.3779,62.2345,62.3397,6433.0
2015-12-23 10:30:00,65.25,65.29,65.01,65.08,19088.0,62.3779,62.4162,62.1485,62.2154,19088.0
2015-12-23 10:35:00,65.1,65.17,65.0,65.02,10250.0,62.2345,62.3015,62.1389,62.1581,10250.0
2015-12-23 10:40:00,65.03,65.03,64.92,64.95,5112.0,62.1676,62.1676,62.0625,62.0911,5112.0
2015-12-23 10:45:00,64.98,64.98,64.81,64.88,11655.0,62.1198,62.1198,61.9573,62.0242,11655.0
2015-12-23 10:50:00,64.85,64.89,64.8,64.8,2399.0,61.9955,62.0338,61.9477,61.9477,2399.0
2015-12-23 10:55:00,64.8,64.98,64.78,64.97,8600.0,61.9477,62.1198,61.9286,62.1103,8600.0
2015-12-23 11:00:00,65.01,65.05,64.97,65.02,6427.0,62.1485,62.1867,62.1103,62.1581,6427.0
2015-12-23 11:05:00,65.05,65.05,64.96,65.02,7136.0,62.1867,62.1867,62.1007,62.1581,7136.0
2015-12-23 11:10:00,65.02,65.04,64.9,64.9,6301.0,62.1581,62.1772,62.0433,62.0433,6301.0
2015-12-23 11:15:00,64.91,65.01,64.85,64.98,5237.0,62.0529,62.1485,61.9955,62.1198,5237.0
2015-12-23 11:20:00,64.98,64.98,64.81,64.82,2700.0,62.1198,62.1198,61.9573,61.9669,2700.0
2015-12-23 11:25:00,64.81,64.97,64.8,64.97,6318.0,61.9573,62.1103,61.9477,62.1103,6318.0
2015-12-23 11:30:00,64.98,64.98,64.85,64.91,6186.0,62.1198,62.1198,61.9955,62.0529,6186.0
2015-12-23 11:35:00,64.88,64.9,64.8,64.8,6588.0,62.0242,62.0433,61.9477,61.9477,6588.0
2015-12-23 11:40:00,64.83,64.98,64.82,64.89,5000.0,61.9764,62.1198,61.9669,62.0338,5000.0
2015-12-23 11:45:00,64.94,65.06,64.94,65.0,6735.0,62.0816,62.1963,62.0816,62.1389,6735.0
2015-12-23 11:50:00,64.99,65.11,64.98,65.08,10130.0,62.1294,62.2441,62.1198,62.2154,10130.0
2015-12-23 11:55:00,65.09,65.13,65.06,65.07,8110.0,62.225,62.2632,62.1963,62.2059,8110.0
2015-12-23 12:00:00,65.07,65.12,65.01,65.05,11795.0,62.2059,62.2537,62.1485,62.1867,11795.0
2015-12-23 12:05:00,65.08,65.21,65.08,65.21,4663.0,62.2154,62.3397,62.2154,62.3397,4663.0
2015-12-23 12:10:00,65.21,65.27,65.2,65.27,10060.0,62.3397,62.3971,62.3301,62.3971,10060.0
2015-12-23 12:15:00,65.27,65.31,65.2,65.31,15602.0,62.3971,62.4353,62.3301,62.4353,15602.0
2015-12-23 12:20:00,65.31,65.38,65.28,65.32,7620.0,62.4353,62.5022,62.4066,62.4449,7620.0
2015-12-23 12:25:00,65.3,65.41,65.3,65.38,4400.0,62.4257,62.5309,62.4257,62.5022,4400.0
2015-12-23 12:30:00,65.38,65.4,65.32,65.34,4300.0,62.5022,62.5213,62.4449,62.464,4300.0
2015-12-23 12:35:00,65.31,65.4,65.3,65.35,2700.0,62.4353,62.5213,62.4257,62.4735,2700.0
2015-12-23 12:40:00,65.36,65.38,65.33,65.34,4996.0,62.4831,62.5022,62.4544,62.464,4996.0
2015-12-23 12:45:00,65.34,65.37,65.32,65.36,3536.0,62.464,62.4927,62.4449,62.4831,3536.0
2015-12-23 12:50:00,65.36,65.37,65.3,65.32,3899.0,62.4831,62.4927,62.4257,62.4449,3899.0
2015-12-23 12:55:00,65.35,65.4,65.35,65.38,3041.0,62.4735,62.5213,62.4735,62.5022,3041.0
2015-12-23 13:00:00,65.39,65.42,65.34,65.37,6102.0,62.5118,62.5405,62.464,62.4927,6102.0
2015-12-23 13:05:00,65.35,65.41,65.35,65.36,2413.0,62.4735,62.5309,62.4735,62.4831,2413.0
2015-12-23 13:10:00,65.32,65.39,65.32,65.38,2608.0,62.4449,62.5118,62.4449,62.5022,2608.0
2015-12-23 13:15:00,65.37,65.42,65.34,65.42,3612.0,62.4927,62.5405,62.464,62.5405,3612.0
2015-12-23 13:20:00,65.41,65.48,65.39,65.39,5205.0,62.5309,62.5978,62.5118,62.5118,5205.0
2015-12-23 13:25:00,65.41,65.44,65.37,65.38,4600.0,62.5309,62.5596,62.4927,62.5022,4600.0
2015-12-23 13:30:00,65.37,65.39,65.32,65.33,3500.0,62.4927,62.5118,62.4449,62.4544,3500.0
2015-12-23 13:35:00,65.34,65.38,65.31,65.32,4112.0,62.464,62.5022,62.4353,62.4449,4112.0
2015-12-23 13:40:00,65.33,65.43,65.33,65.43,17547.0,62.4544,62.55,62.4544,62.55,17547.0
2015-12-23 13:45:00,65.43,65.48,65.41,65.47,7553.0,62.55,62.5978,62.5309,62.5883,7553.0
2015-12-23 13:50:00,65.5,65.59,65.48,65.56,12009.0,62.6169,62.703,62.5978,62.6743,12009.0
2015-12-23 13:55:00,65.56,65.67,65.56,65.66,8070.0,62.6743,62.7795,62.6743,62.7699,8070.0
2015-12-23 14:00:00,65.65,65.69,65.63,65.63,20422.0,62.7603,62.7986,62.7412,62.7412,20422.0
2015-12-23 14:05:00,65.63,65.73,65.63,65.69,11206.0,62.7412,62.8368,62.7412,62.7986,11206.0
2015-12-23 14:10:00,65.69,65.75,65.65,65.75,9193.0,62.7986,62.8559,62.7603,62.8559,9193.0
2015-12-23 14:15:00,65.75,65.79,65.71,65.71,8741.0,62.8559,62.8942,62.8177,62.8177,8741.0
2015-12-23 14:20:00,65.68,65.73,65.57,65.59,25980.0,62.789,62.8368,62.6839,62.703,25980.0
2015-12-23 14:25:00,65.58,65.7,65.57,65.58,9591.0,62.6934,62.8081,62.6839,62.6934,9591.0
2015-12-23 14:30:00,65.61,65.64,65.54,65.54,7129.0,62.7221,62.7508,62.6552,62.6552,7129.0
2015-12-23 14:35:00,65.54,65.72,65.54,65.71,10200.0,62.6552,62.8273,62.6552,62.8177,10200.0
2015-12-23 14:40:00,65.7,65.7,65.53,65.56,4947.0,62.8081,62.8081,62.6456,62.6743,4947.0
2015-12-23 14:45:00,65.54,65.63,65.5,65.63,8545.0,62.6552,62.7412,62.6169,62.7412,8545.0
2015-12-23 14:50:00,65.63,65.65,65.52,65.52,9126.0,62.7412,62.7603,62.6361,62.6361,9126.0
2015-12-23 14:55:00,65.53,65.54,65.49,65.54,4114.0,62.6456,62.6552,62.6074,62.6552,4114.0
2015-12-23 15:00:00,65.54,65.54,65.39,65.39,7544.0,62.6552,62.6552,62.5118,62.5118,7544.0
2015-12-23 15:05:00,65.39,65.46,65.39,65.41,3700.0,62.5118,62.5787,62.5118,62.5309,3700.0
2015-12-23 15:10:00,65.39,65.43,65.38,65.43,5100.0,62.5118,62.55,62.5022,62.55,5100.0
2015-12-23 15:15:00,65.44,65.46,65.39,65.44,6826.0,62.5596,62.5787,62.5118,62.5596,6826.0
2015-12-23 15:20:00,65.43,65.46,65.42,65.42,11424.0,62.55,62.5787,62.5405,62.5405,11424.0
2015-12-23 15:25:00,65.42,65.47,65.41,65.47,10474.0,62.5405,62.5883,62.5309,62.5883,10474.0
2015-12-23 15:30:00,65.46,65.47,65.32,65.38,14113.0,62.5787,62.5883,62.4449,62.5022,14113.0
2015-12-23 15:35:00,65.36,65.39,65.33,65.39,8733.0,62.4831,62.5118,62.4544,62.5118,8733.0
2015-12-23 15:40:00,65.38,65.42,65.37,65.4,16203.0,62.5022,62.5405,62.4927,62.5213,16203.0
2015-12-23 15:45:00,65.39,65.5,65.39,65.45,23856.0,62.5118,62.6169,62.5118,62.5691,23856.0
2015-12-23 15:50:00,65.46,65.5,65.42,65.5,13997.0,62.5787,62.6169,62.5405,62.6169,13997.0
2015-12-23 15:55:00,65.5,65.63,65.46,65.62,102364.0,62.6169,62.7412,62.5787,62.7317,102364.0
2015-12-24 09:30:00,65.31,65.42,65.18,65.32,16761.0,62.4353,62.5405,62.311,62.4449,16761.0
2015-12-24 09:35:00,65.33,65.67,65.31,65.43,10151.0,62.4544,62.7795,62.4353,62.55,10151.0
2015-12-24 09:40:00,65.5,65.51,65.27,65.37,12354.0,62.6169,62.6265,62.3971,62.4927,12354.0
2015-12-24 09:45:00,65.37,65.52,65.18,65.38,20084.0,62.4927,62.6361,62.311,62.5022,20084.0
2015-12-24 09:50:00,65.38,65.45,65.36,65.4,5765.0,62.5022,62.5691,62.4831,62.5213,5765.0
2015-12-24 09:55:00,65.41,65.53,65.38,65.38,12774.0,62.5309,62.6456,62.5022,62.5022,12774.0
2015-12-24 10:00:00,65.42,65.47,65.33,65.4,5700.0,62.5405,62.5883,62.4544,62.5213,5700.0
2015-12-24 10:05:00,65.4,65.43,65.39,65.43,8571.0,62.5213,62.55,62.5118,62.55,8571.0
2015-12-24 10:10:00,65.42,65.55,65.42,65.5,8471.0,62.5405,62.6647,62.5405,62.6169,8471.0
2015-12-24 10:15:00,65.49,65.63,65.48,65.58,8733.0,62.6074,62.7412,62.5978,62.6934,8733.0
2015-12-24 10:20:00,65.58,65.59,65.38,65.39,7710.0,62.6934,62.703,62.5022,62.5118,7710.0
2015-12-24 10:25:00,65.36,65.39,65.28,65.31,3334.0,62.4831,62.5118,62.4066,62.4353,3334.0
2015-12-24 10:30:00,65.36,65.38,65.09,65.16,13530.0,62.4831,62.5022,62.225,62.2919,13530.0
2015-12-24 10:35:00,65.21,65.26,65.11,65.16,5300.0,62.3397,62.3875,62.2441,62.2919,5300.0
2015-12-24 10:40:00,65.15,65.2,65.03,65.15,7200.0,62.2823,62.3301,62.1676,62.2823,7200.0
2015-12-24 10:45:00,65.18,65.28,65.1,65.19,4200.0,62.311,62.4066,62.2345,62.3206,4200.0
2015-12-24 10:50:00,65.15,65.35,65.15,65.33,23488.0,62.2823,62.4735,62.2823,62.4544,23488.0
2015-12-24 10:55:00,65.33,65.39,65.32,65.32,15712.0,62.4544,62.5118,62.4449,62.4449,15712.0
2015-12-24 11:00:00,65.32,65.41,65.32,65.38,12377.0,62.4449,62.5309,62.4449,62.5022,12377.0
2015-12-24 11:05:00,65.33,65.33,65.11,65.14,10503.0,62.4544,62.4544,62.2441,62.2728,10503.0
2015-12-24 11:10:00,65.19,65.34,65.18,65.27,10548.0,62.3206,62.464,62.311,62.3971,10548.0
2015-12-24 11:15:00,65.28,65.48,65.27,65.46,13800.0,62.4066,62.5978,62.3971,62.5787,13800.0
2015-12-24 11:20:00,65.47,65.53,65.38,65.47,31412.0,62.5883,62.6456,62.5022,62.5883,31412.0
2015-12-24 11:25:00,65.46,65.5,65.39,65.5,6440.0,62.5787,62.6169,62.5118,62.6169,6440.0
2015-12-24 11:30:00,65.5,65.5,65.41,65.43,3202.0,62.6169,62.6169,62.5309,62.55,3202.0
2015-12-24 11:35:00,65.43,65.5,65.34,65.46,37655.0,62.55,62.6169,62.464,62.5787,37655.0
2015-12-24 11:40:00,65.44,65.48,65.33,65.34,4400.0,62.5596,62.5978,62.4544,62.464,4400.0
2015-12-24 11:45:00,65.37,65.48,65.37,65.46,3800.0,62.4927,62.5978,62.4927,62.5787,3800.0
2015-12-24 11:50:00,65.45,65.45,65.34,65.37,6300.0,62.5691,62.5691,62.464,62.4927,6300.0
2015-12-24 11:55:00,65.37,65.53,65.36,65.43,8980.0,62.4927,62.6456,62.4831,62.55,8980.0
2015-12-24 12:00:00,65.48,65.49,65.41,65.42,3012.0,62.5978,62.6074,62.5309,62.5405,3012.0
2015-12-24 12:05:00,65.43,65.46,65.35,65.46,8354.0,62.55,62.5787,62.4735,62.5787,8354.0
2015-12-24 12:10:00,65.44,65.5,65.4,65.45,9800.0,62.5596,62.6169,62.5213,62.5691,9800.0
2015-12-24 12:15:00,65.41,65.51,65.4,65.46,7653.0,62.5309,62.6265,62.5213,62.5787,7653.0
2015-12-24 12:20:00,65.45,65.53,65.42,65.49,4900.0,62.5691,62.6456,62.5405,62.6074,4900.0
2015-12-24 12:25:00,65.49,65.6,65.49,65.53,4400.0,62.6074,62.7125,62.6074,62.6456,4400.0
2015-12-24 12:30:00,65.54,65.65,65.54,65.62,2500.0,62.6552,62.7603,62.6552,62.7317,2500.0
2015-12-24 12:35:00,65.65,65.7,65.58,65.63,4353.0,62.7603,62.8081,62.6934,62.7412,4353.0
2015-12-24 12:40:00,65.63,65.71,65.59,65.7,5800.0,62.7412,62.8177,62.703,62.8081,5800.0
2015-12-24 12:45:00,65.69,65.69,65.49,65.54,8500.0,62.7986,62.7986,62.6074,62.6552,8500.0
2015-12-24 12:50:00,65.55,65.63,65.47,65.55,25531.0,62.6647,62.7412,62.5883,62.6647,25531.0
2015-12-24 12:55:00,65.55,65.63,65.42,65.51,56699.0,62.6647,62.7412,62.5405,62.6265,56699.0
2015-12-28 09:30:00,65.31,65.66,65.07,65.07,14995.0,62.4353,62.7699,62.2059,62.2059,14995.0
2015-12-28 09:35:00,65.07,65.2,64.83,65.16,16280.0,62.2059,62.3301,61.9764,62.2919,16280.0
2015-12-28 09:40:00,65.17,65.17,65.0,65.05,5350.0,62.3015,62.3015,62.1389,62.1867,5350.0
2015-12-28 09:45:00,65.05,65.2,65.01,65.15,11003.0,62.1867,62.3301,62.1485,62.2823,11003.0
2015-12-28 09:50:00,65.15,65.24,65.12,65.24,9700.0,62.2823,62.3684,62.2537,62.3684,9700.0
2015-12-28 09:55:00,65.2,65.34,65.1,65.34,11186.0,62.3301,62.464,62.2345,62.464,11186.0
2015-12-28 10:00:00,65.34,65.34,64.83,64.91,11899.0,62.464,62.464,61.9764,62.0529,11899.0
2015-12-28 10:05:00,64.91,64.99,64.84,64.99,9267.0,62.0529,62.1294,61.986,62.1294,9267.0
2015-12-28 10:10:00,64.96,64.98,64.87,64.96,7869.0,62.1007,62.1198,62.0147,62.1007,7869.0
2015-12-28 10:15:00,64.92,64.95,64.83,64.94,5654.0,62.0625,62.0911,61.9764,62.0816,5654.0
2015-12-28 10:20:00,64.92,64.96,64.8,64.84,7876.0,62.0625,62.1007,61.9477,61.986,7876.0
2015-12-28 10:25:00,64.85,64.95,64.79,64.91,7638.0,61.9955,62.0911,61.9382,62.0529,7638.0
2015-12-28 10:30:00,64.91,64.91,64.78,64.8,7458.0,62.0529,62.0529,61.9286,61.9477,7458.0
2015-12-28 10:35:00,64.75,64.87,64.75,64.83,4311.0,61.8999,62.0147,61.8999,61.9764,4311.0
2015-12-28 10:40:00,64.82,64.99,64.82,64.97,5000.0,61.9669,62.1294,61.9669,62.1103,5000.0
2015-12-28 10:45:00,65.0,65.02,64.83,64.83,16282.0,62.1389,62.1581,61.9764,61.9764,16282.0
2015-12-28 10:50:00,64.8,64.83,64.68,64.81,9681.0,61.9477,61.9764,61.833,61.9573,9681.0
2015-12-28 10:55:00,64.76,64.88,64.72,64.88,5412.0,61.9095,62.0242,61.8713,62.0242,5412.0
2015-12-28 11:00:00,64.84,65.0,64.82,64.88,12887.0,61.986,62.1389,61.9669,62.0242,12887.0
2015-12-28 11:05:00,64.86,64.94,64.85,64.88,18739.0,62.0051,62.0816,61.9955,62.0242,18739.0
2015-12-28 11:10:00,64.88,64.94,64.87,64.94,5480.0,62.0242,62.0816,62.0147,62.0816,5480.0
2015-12-28 11:15:00,64.94,65.0,64.91,64.99,5200.0,62.0816,62.1389,62.0529,62.1294,5200.0
2015-12-28 11:20:00,64.96,65.12,64.96,65.08,8324.0,62.1007,62.2537,62.1007,62.2154,8324.0
2015-12-28 11:25:00,65.05,65.05,64.96,64.96,3600.0,62.1867,62.1867,62.1007,62.1007,3600.0
2015-12-28 11:30:00,64.93,65.0,64.91,65.0,9591.0,62.072,62.1389,62.0529,62.1389,9591.0
2015-12-28 11:35:00,65.0,65.15,64.95,65.08,9084.0,62.1389,62.2823,62.0911,62.2154,9084.0
2015-12-28 11:40:00,65.07,65.1,65.04,65.09,2106.0,62.2059,62.2345,62.1772,62.225,2106.0
2015-12-28 11:45:00,65.09,65.13,64.99,65.03,4520.0,62.225,62.2632,62.1294,62.1676,4520.0
2015-12-28 11:50:00,65.03,65.22,65.03,65.18,4963.0,62.1676,62.3493,62.1676,62.311,4963.0
2015-12-28 11:55:00,65.16,65.17,65.04,65.04,3859.0,62.2919,62.3015,62.1772,62.1772,3859.0
2015-12-28 12:00:00,65.05,65.2,65.02,65.2,2735.0,62.1867,62.3301,62.1581,62.3301,2735.0
2015-12-28 12:05:00,65.19,65.2,65.09,65.2,8028.0,62.3206,62.3301,62.225,62.3301,8028.0
2015-12-28 12:10:00,65.16,65.19,65.06,65.09,9737.0,62.2919,62.3206,62.1963,62.225,9737.0
2015-12-28 12:15:00,65.07,65.08,65.04,65.05,4254.0,62.2059,62.2154,62.1772,62.1867,4254.0
2015-12-28 12:20:00,65.06,65.07,64.93,65.04,5577.0,62.1963,62.2059,62.072,62.1772,5577.0
2015-12-28 12:25:00,65.04,65.12,65.0,65.11,8000.0,62.1772,62.2537,62.1389,62.2441,8000.0
2015-12-28 12:30:00,65.1,65.24,65.07,65.24,5027.0,62.2345,62.3684,62.2059,62.3684,5027.0
2015-12-28 12:35:00,65.23,65.25,65.15,65.21,4400.0,62.3588,62.3779,62.2823,62.3397,4400.0
2015-12-28 12:40:00,65.11,65.2,65.09,65.2,3476.0,62.2441,62.3301,62.225,62.3301,3476.0
2015-12-28 12:45:00,65.19,65.21,65.11,65.21,2689.0,62.3206,62.3397,62.2441,62.3397,2689.0
2015-12-28 12:50:00,65.16,65.21,65.14,65.16,1743.0,62.2919,62.3397,62.2728,62.2919,1743.0
2015-12-28 12:55:00,65.14,65.14,65.03,65.06,4452.0,62.2728,62.2728,62.1676,62.1963,4452.0
2015-12-28 13:00:00,65.11,65.15,65.1,65.12,2941.0,62.2441,62.2823,62.2345,62.2537,2941.0
2015-12-28 13:05:00,65.22,65.22,65.21,65.21,700.0,62.3493,62.3493,62.3397,62.3397,700.0
2015-12-28 13:10:00,65.21,65.36,65.2,65.32,6400.0,62.3397,62.4831,62.3301,62.4449,6400.0
2015-12-28 13:15:00,65.32,65.42,65.28,65.42,3900.0,62.4449,62.5405,62.4066,62.5405,3900.0
2015-12-28 13:20:00,65.47,65.47,65.31,65.37,3239.0,62.5883,62.5883,62.4353,62.4927,3239.0
2015-12-28 13:25:00,65.38,65.45,65.35,65.44,3423.0,62.5022,62.5691,62.4735,62.5596,3423.0
2015-12-28 13:30:00,65.44,65.53,65.43,65.52,3488.0,62.5596,62.6456,62.55,62.6361,3488.0
2015-12-28 13:35:00,65.5,65.5,65.35,65.39,5800.0,62.6169,62.6169,62.4735,62.5118,5800.0
2015-12-28 13:40:00,65.4,65.43,65.22,65.31,14059.0,62.5213,62.55,62.3493,62.4353,14059.0
2015-12-28 13:45:00,65.36,65.49,65.31,65.4,25658.0,62.4831,62.6074,62.4353,62.5213,25658.0
2015-12-28 13:50:00,65.41,65.6,65.4,65.51,13868.0,62.5309,62.7125,62.5213,62.6265,13868.0
2015-12-28 13:55:00,65.48,65.66,65.35,65.35,30325.0,62.5978,62.7699,62.4735,62.4735,30325.0
2015-12-28 14:00:00,65.38,65.5,65.38,65.47,4061.0,62.5022,62.6169,62.5022,62.5883,4061.0
2015-12-28 14:05:00,65.48,65.49,65.45,65.49,1535.0,62.5978,62.6074,62.5691,62.6074,1535.0
2015-12-28 14:10:00,65.46,65.49,65.39,65.39,5747.0,62.5787,62.6074,62.5118,62.5118,5747.0
2015-12-28 14:15:00,65.43,65.46,65.38,65.46,6390.0,62.55,62.5787,62.5022,62.5787,6390.0
2015-12-28 14:20:00,65.44,65.53,65.43,65.49,7792.0,62.5596,62.6456,62.55,62.6074,7792.0
2015-12-28 14:25:00,65.46,65.49,65.42,65.48,25893.0,62.5787,62.6074,62.5405,62.5978,25893.0
2015-12-28 14:30:00,65.46,65.46,65.34,65.37,19438.0,62.5787,62.5787,62.464,62.4927,19438.0
2015-12-28 14:35:00,65.37,65.5,65.37,65.41,9862.0,62.4927,62.6169,62.4927,62.5309,9862.0
2015-12-28 14:40:00,65.39,65.45,65.38,65.45,3995.0,62.5118,62.5691,62.5022,62.5691,3995.0
2015-12-28 14:45:00,65.45,65.53,65.35,65.43,33623.0,62.5691,62.6456,62.4735,62.55,33623.0
2015-12-28 14:50:00,65.43,65.47,65.4,65.45,7598.0,62.55,62.5883,62.5213,62.5691,7598.0
2015-12-28 14:55:00,65.45,65.52,65.39,65.39,3955.0,62.5691,62.6361,62.5118,62.5118,3955.0
2015-12-28 15:00:00,65.37,65.43,65.34,65.39,8900.0,62.4927,62.55,62.464,62.5118,8900.0
2015-12-28 15:05:00,65.38,65.42,65.37,65.41,5357.0,62.5022,62.5405,62.4927,62.5309,5357.0
2015-12-28 15:10:00,65.41,65.43,65.38,65.39,5916.0,62.5309,62.55,62.5022,62.5118,5916.0
2015-12-28 15:15:00,65.39,65.41,65.36,65.39,5375.0,62.5118,62.5309,62.4831,62.5118,5375.0
2015-12-28 15:20:00,65.4,65.44,65.39,65.42,4651.0,62.5213,62.5596,62.5118,62.5405,4651.0
2015-12-28 15:25:00,65.44,65.45,65.39,65.4,4107.0,62.5596,62.5691,62.5118,62.5213,4107.0
2015-12-28 15:30:00,65.42,65.45,65.37,65.45,9908.0,62.5405,62.5691,62.4927,62.5691,9908.0
2015-12-28 15:35:00,65.45,65.46,65.4,65.41,13798.0,62.5691,62.5787,62.5213,62.5309,13798.0
2015-12-28 15:40:00,65.41,65.46,65.4,65.41,10110.0,62.5309,62.5787,62.5213,62.5309,10110.0
2015-12-28 15:45:00,65.39,65.47,65.39,65.45,8598.0,62.5118,62.5883,62.5118,62.5691,8598.0
2015-12-28 15:50:00,65.43,65.52,65.42,65.52,20037.0,62.55,62.6361,62.5405,62.6361,20037.0
2015-12-28 15:55:00,65.53,65.61,65.52,65.58,52126.0,62.6456,62.7221,62.6361,62.6934,52126.0
2015-12-29 09:30:00,65.89,66.13,65.89,66.0,20358.0,62.9898,63.2192,62.9898,63.0949,20358.0
2015-12-29 09:35:00,66.01,66.07,65.89,65.91,18602.0,63.1045,63.1618,62.9898,63.0089,18602.0
2015-12-29 09:40:00,65.93,66.23,65.92,66.22,19424.0,63.028,63.3148,63.0184,63.3052,19424.0
2015-12-29 09:45:00,66.25,66.3,66.22,66.22,1900.0,63.3339,63.3817,63.3052,63.3052,1900.0
2015-12-29 09:50:00,66.29,66.31,66.25,66.25,1746.0,63.3722,63.3913,63.3339,63.3339,1746.0
2015-12-29 09:55:00,66.31,66.4,66.24,66.24,11264.0,63.3913,63.4773,63.3244,63.3244,11264.0
2015-12-29 10:00:00,66.24,66.33,66.18,66.24,11085.0,63.3244,63.4104,63.267,63.3244,11085.0
2015-12-29 10:05:00,66.27,66.37,66.2,66.23,16499.0,63.353,63.4486,63.2861,63.3148,16499.0
2015-12-29 10:10:00,66.23,66.32,66.21,66.25,4851.0,63.3148,63.4008,63.2957,63.3339,4851.0
2015-12-29 10:15:00,66.26,66.3,66.24,66.25,5622.0,63.3435,63.3817,63.3244,63.3339,5622.0
2015-12-29 10:20:00,66.26,66.36,66.2,66.36,10859.0,63.3435,63.4391,63.2861,63.4391,10859.0
2015-12-29 10:25:00,66.33,66.39,66.2,66.22,10777.0,63.4104,63.4678,63.2861,63.3052,10777.0
2015-12-29 10:30:00,66.27,66.36,66.23,66.25,4498.0,63.353,63.4391,63.3148,63.3339,4498.0
2015-12-29 10:35:00,66.21,66.22,66.16,66.19,15278.0,63.2957,63.3052,63.2479,63.2766,15278.0
2015-12-29 10:40:00,66.2,66.3,66.16,66.28,7235.0,63.2861,63.3817,63.2479,63.3626,7235.0
2015-12-29 10:45:00,66.26,66.35,66.26,66.32,1700.0,63.3435,63.4295,63.3435,63.4008,1700.0
2015-12-29 10:50:00,66.31,66.31,66.21,66.28,5721.0,63.3913,63.3913,63.2957,63.3626,5721.0
2015-12-29 10:55:00,66.25,66.33,66.25,66.28,5033.0,63.3339,63.4104,63.3339,63.3626,5033.0
2015-12-29 11:00:00,66.28,66.36,66.26,66.32,2849.0,63.3626,63.4391,63.3435,63.4008,2849.0
2015-12-29 11:05:00,66.36,66.41,66.27,66.27,4412.0,63.4391,63.4869,63.353,63.353,4412.0
2015-12-29 11:10:00,66.3,66.3,66.18,66.18,5341.0,63.3817,63.3817,63.267,63.267,5341.0
2015-12-29 11:15:00,66.19,66.3,66.13,66.3,6100.0,63.2766,63.3817,63.2192,63.3817,6100.0
2015-12-29 11:20:00,66.28,66.28,66.09,66.09,2949.0,63.3626,63.3626,63.181,63.181,2949.0
2015-12-29 11:25:00,66.09,66.21,66.09,66.15,2690.0,63.181,63.2957,63.181,63.2383,2690.0
2015-12-29 11:30:00,66.17,66.22,66.16,66.19,2935.0,63.2574,63.3052,63.2479,63.2766,2935.0
2015-12-29 11:35:00,66.22,66.23,66.17,66.2,11522.0,63.3052,63.3148,63.2574,63.2861,11522.0
2015-12-29 11:40:00,66.19,66.23,66.17,66.22,9200.0,63.2766,63.3148,63.2574,63.3052,9200.0
2015-12-29 11:45:00,66.22,66.24,66.11,66.15,12167.0,63.3052,63.3244,63.2001,63.2383,12167.0
2015-12-29 11:50:00,66.15,66.19,66.09,66.13,26623.0,63.2383,63.2766,63.181,63.2192,26623.0
2015-12-29 11:55:00,66.15,66.22,66.12,66.22,9659.0,63.2383,63.3052,63.2096,63.3052,9659.0
2015-12-29 12:00:00,66.22,66.23,66.2,66.2,7266.0,63.3052,63.3148,63.2861,63.2861,7266.0
2015-12-29 12:05:00,66.22,66.24,66.19,66.23,5829.0,63.3052,63.3244,63.2766,63.3148,5829.0
2015-12-29 12:10:00,66.21,66.25,66.17,66.25,4500.0,63.2957,63.3339,63.2574,63.3339,4500.0
2015-12-29 12:15:00,66.25,66.32,66.25,66.31,5494.0,63.3339,63.4008,63.3339,63.3913,5494.0
2015-12-29 12:20:00,66.34,66.37,66.29,66.3,5765.0,63.42,63.4486,63.3722,63.3817,5765.0
2015-12-29 12:25:00,66.3,66.39,66.26,66.27,10875.0,63.3817,63.4678,63.3435,63.353,10875.0
2015-12-29 12:30:00,66.3,66.34,66.23,66.23,5900.0,63.3817,63.42,63.3148,63.3148,5900.0
2015-12-29 12:35:00,66.2,66.28,66.17,66.27,6915.0,63.2861,63.3626,63.2574,63.353,6915.0
2015-12-29 12:40:00,66.28,66.31,66.24,66.29,5750.0,63.3626,63.3913,63.3244,63.3722,5750.0
2015-12-29 12:45:00,66.32,66.34,66.22,66.25,15852.0,63.4008,63.42,63.3052,63.3339,15852.0
2015-12-29 12:50:00,66.25,66.3,66.22,66.25,5039.0,63.3339,63.3817,63.3052,63.3339,5039.0
2015-12-29 12:55:00,66.25,66.34,66.22,66.26,9052.0,63.3339,63.42,63.3052,63.3435,9052.0
2015-12-29 13:00:00,66.25,66.33,66.25,66.3,2149.0,63.3339,63.4104,63.3339,63.3817,2149.0
2015-12-29 13:05:00,66.31,66.35,66.28,66.34,4926.0,63.3913,63.4295,63.3626,63.42,4926.0
2015-12-29 13:10:00,66.34,66.41,66.28,66.29,6446.0,63.42,63.4869,63.3626,63.3722,6446.0
2015-12-29 13:15:00,66.29,66.44,66.28,66.44,8178.0,63.3722,63.5156,63.3626,63.5156,8178.0
2015-12-29 13:20:00,66.43,66.5,66.4,66.44,8033.0,63.506,63.5729,63.4773,63.5156,8033.0
2015-12-29 13:25:00,66.43,66.51,66.41,66.51,8145.0,63.506,63.5825,63.4869,63.5825,8145.0
2015-12-29 13:30:00,66.51,66.54,66.48,66.51,16832.0,63.5825,63.6112,63.5538,63.5825,16832.0
2015-12-29 13:35:00,66.49,66.53,66.48,66.5,4644.0,63.5634,63.6016,63.5538,63.5729,4644.0
2015-12-29 13:40:00,66.5,66.52,66.48,66.51,6443.0,63.5729,63.592,63.5538,63.5825,6443.0
2015-12-29 13:45:00,66.5,66.56,66.49,66.56,9003.0,63.5729,63.6303,63.5634,63.6303,9003.0
2015-12-29 13:50:00,66.57,66.64,66.57,66.59,10995.0,63.6398,63.7068,63.6398,63.659,10995.0
2015-12-29 13:55:00,66.59,66.6,66.5,66.5,5792.0,63.659,63.6685,63.5729,63.5729,5792.0
2015-12-29 14:00:00,66.51,66.56,66.51,66.55,6487.0,63.5825,63.6303,63.5825,63.6207,6487.0
2015-12-29 14:05:00,66.56,66.6,66.53,66.58,8382.0,63.6303,63.6685,63.6016,63.6494,8382.0
2015-12-29 14:10:00,66.58,66.59,66.49,66.49,4871.0,63.6494,63.659,63.5634,63.5634,4871.0
2015-12-29 14:15:00,66.49,66.51,66.46,66.51,5807.0,63.5634,63.5825,63.5347,63.5825,5807.0
2015-12-29 14:20:00,66.49,66.57,66.48,66.54,5438.0,63.5634,63.6398,63.5538,63.6112,5438.0
2015-12-29 14:25:00,66.57,66.7,66.5,66.67,9754.0,63.6398,63.7641,63.5729,63.7354,9754.0
2015-12-29 14:30:00,66.67,66.69,66.56,66.57,5700.0,63.7354,63.7546,63.6303,63.6398,5700.0
2015-12-29 14:35:00,66.55,66.63,66.54,66.63,3266.0,63.6207,63.6972,63.6112,63.6972,3266.0
2015-12-29 14:40:00,66.63,66.64,66.58,66.59,7050.0,63.6972,63.7068,63.6494,63.659,7050.0
2015-12-29 14:45:00,66.59,66.65,66.5,66.64,12069.0,63.659,63.7163,63.5729,63.7068,12069.0
2015-12-29 14:50:00,66.64,66.66,66.59,66.65,4612.0,63.7068,63.7259,63.659,63.7163,4612.0
2015-12-29 14:55:00,66.63,66.65,66.59,66.59,5069.0,63.6972,63.7163,63.659,63.659,5069.0
2015-12-29 15:00:00,66.6,66.64,66.58,66.58,3501.0,63.6685,63.7068,63.6494,63.6494,3501.0
2015-12-29 15:05:00,66.58,66.61,66.53,66.6,3101.0,63.6494,63.6781,63.6016,63.6685,3101.0
2015-12-29 15:10:00,66.59,66.64,66.55,66.61,10258.0,63.659,63.7068,63.6207,63.6781,10258.0
2015-12-29 15:15:00,66.64,66.67,66.6,66.6,7476.0,63.7068,63.7354,63.6685,63.6685,7476.0
2015-12-29 15:20:00,66.6,66.64,66.57,66.62,9840.0,63.6685,63.7068,63.6398,63.6876,9840.0
2015-12-29 15:25:00,66.6,66.64,66.57,66.61,16174.0,63.6685,63.7068,63.6398,63.6781,16174.0
2015-12-29 15:30:00,66.62,66.64,66.45,66.47,16416.0,63.6876,63.7068,63.5251,63.5442,16416.0
2015-12-29 15:35:00,66.46,66.5,66.4,66.48,13724.0,63.5347,63.5729,63.4773,63.5538,13724.0
2015-12-29 15:40:00,66.49,66.54,66.44,66.54,20152.0,63.5634,63.6112,63.5156,63.6112,20152.0
2015-12-29 15:45:00,66.54,66.56,66.49,66.55,17554.0,63.6112,63.6303,63.5634,63.6207,17554.0
2015-12-29 15:50:00,66.55,66.6,66.52,66.53,25756.0,63.6207,63.6685,63.592,63.6016,25756.0
2015-12-29 15:55:00,66.54,66.63,66.5,66.53,51502.0,63.6112,63.6972,63.5729,63.6016,51502.0
2015-12-30 09:30:00,66.24,66.41,66.08,66.23,18017.0,63.3244,63.4869,63.1714,63.3148,18017.0
2015-12-30 09:35:00,66.21,66.47,66.08,66.44,10050.0,63.2957,63.5442,63.1714,63.5156,10050.0
2015-12-30 09:40:00,66.45,66.48,66.16,66.17,1939.0,63.5251,63.5538,63.2479,63.2574,1939.0
2015-12-30 09:45:00,66.07,66.11,65.65,65.68,14172.0,63.1618,63.2001,62.7603,62.789,14172.0
2015-12-30 09:50:00,65.67,65.95,65.67,65.84,6290.0,62.7795,63.0471,62.7795,62.942,6290.0
2015-12-30 09:55:00,65.85,65.99,65.85,65.89,8656.0,62.9515,63.0854,62.9515,62.9898,8656.0
2015-12-30 10:00:00,65.91,65.98,65.9,65.92,5938.0,63.0089,63.0758,62.9993,63.0184,5938.0
2015-12-30 10:05:00,65.93,65.93,65.82,65.85,2490.0,63.028,63.028,62.9228,62.9515,2490.0
2015-12-30 10:10:00,65.85,65.98,65.85,65.95,9000.0,62.9515,63.0758,62.9515,63.0471,9000.0
2015-12-30 10:15:00,65.95,66.02,65.92,66.01,10771.0,63.0471,63.114,63.0184,63.1045,10771.0
2015-12-30 10:20:00,65.97,65.99,65.87,65.9,6578.0,63.0662,63.0854,62.9706,62.9993,6578.0
2015-12-30 10:25:00,65.94,66.0,65.89,65.89,5466.0,63.0376,63.0949,62.9898,62.9898,5466.0
2015-12-30 10:30:00,65.85,65.96,65.85,65.96,3397.0,62.9515,63.0567,62.9515,63.0567,3397.0
2015-12-30 10:35:00,65.97,66.0,65.92,65.92,2600.0,63.0662,63.0949,63.0184,63.0184,2600.0
2015-12-30 10:40:00,65.9,66.04,65.9,66.04,2345.0,62.9993,63.1332,62.9993,63.1332,2345.0
2015-12-30 10:45:00,66.02,66.04,66.0,66.0,700.0,63.114,63.1332,63.0949,63.0949,700.0
2015-12-30 10:50:00,66.03,66.15,66.02,66.15,5300.0,63.1236,63.2383,63.114,63.2383,5300.0
2015-12-30 10:55:00,66.17,66.21,66.12,66.15,7010.0,63.2574,63.2957,63.2096,63.2383,7010.0
2015-12-30 11:00:00,66.16,66.23,66.1,66.13,8471.0,63.2479,63.3148,63.1905,63.2192,8471.0
2015-12-30 11:05:00,66.14,66.19,66.11,66.13,10862.0,63.2288,63.2766,63.2001,63.2192,10862.0
2015-12-30 11:10:00,66.11,66.15,66.08,66.14,6834.0,63.2001,63.2383,63.1714,63.2288,6834.0
2015-12-30 11:15:00,66.13,66.16,66.11,66.15,16052.0,63.2192,63.2479,63.2001,63.2383,16052.0
2015-12-30 11:20:00,66.16,66.17,66.1,66.11,12900.0,63.2479,63.2574,63.1905,63.2001,12900.0
2015-12-30 11:25:00,66.11,66.15,65.84,65.85,20804.0,63.2001,63.2383,62.942,62.9515,20804.0
2015-12-30 11:30:00,65.88,65.93,65.81,65.81,5594.0,62.9802,63.028,62.9133,62.9133,5594.0
2015-12-30 11:35:00,65.86,65.86,65.68,65.68,9501.0,62.9611,62.9611,62.789,62.789,9501.0
2015-12-30 11:40:00,65.73,65.78,65.63,65.67,6102.0,62.8368,62.8846,62.7412,62.7795,6102.0
2015-12-30 11:45:00,65.63,65.7,65.6,65.68,4700.0,62.7412,62.8081,62.7125,62.789,4700.0
2015-12-30 11:50:00,65.71,65.72,65.64,65.64,7082.0,62.8177,62.8273,62.7508,62.7508,7082.0
2015-12-30 11:55:00,65.64,65.72,65.6,65.63,9350.0,62.7508,62.8273,62.7125,62.7412,9350.0
2015-12-30 12:00:00,65.66,65.67,65.57,65.57,2500.0,62.7699,62.7795,62.6839,62.6839,2500.0
2015-12-30 12:05:00,65.61,65.79,65.58,65.79,11807.0,62.7221,62.8942,62.6934,62.8942,11807.0
2015-12-30 12:10:00,65.79,65.79,65.71,65.73,6500.0,62.8942,62.8942,62.8177,62.8368,6500.0
2015-12-30 12:15:00,65.74,65.82,65.65,65.69,9785.0,62.8464,62.9228,62.7603,62.7986,9785.0
2015-12-30 12:20:00,65.72,65.82,65.66,65.73,7400.0,62.8273,62.9228,62.7699,62.8368,7400.0
2015-12-30 12:25:00,65.7,65.77,65.58,65.66,10386.0,62.8081,62.8751,62.6934,62.7699,10386.0
2015-12-30 12:30:00,65.64,65.7,65.59,65.63,7650.0,62.7508,62.8081,62.703,62.7412,7650.0
2015-12-30 12:35:00,65.59,65.63,65.51,65.52,14700.0,62.703,62.7412,62.6265,62.6361,14700.0
2015-12-30 12:40:00,65.54,65.56,65.44,65.53,23053.0,62.6552,62.6743,62.5596,62.6456,23053.0
2015-12-30 12:45:00,65.53,65.56,65.51,65.54,4141.0,62.6456,62.6743,62.6265,62.6552,4141.0
2015-12-30 12:50:00,65.57,65.66,65.55,65.66,8310.0,62.6839,62.7699,62.6647,62.7699,8310.0
2015-12-30 12:55:00,65.66,65.7,65.65,65.67,4829.0,62.7699,62.8081,62.7603,62.7795,4829.0
2015-12-30 13:00:00,65.71,65.79,65.71,65.74,10337.0,62.8177,62.8942,62.8177,62.8464,10337.0
2015-12-30 13:05:00,65.78,65.81,65.68,65.69,17036.0,62.8846,62.9133,62.789,62.7986,17036.0
2015-12-30 13:10:00,65.68,65.71,65.62,65.68,29230.0,62.789,62.8177,62.7317,62.789,29230.0
2015-12-30 13:15:00,65.68,65.81,65.66,65.81,27932.0,62.789,62.9133,62.7699,62.9133,27932.0
2015-12-30 13:20:00,65.78,65.79,65.71,65.71,9233.0,62.8846,62.8942,62.8177,62.8177,9233.0
2015-12-30 13:25:00,65.71,65.77,65.65,65.67,10200.0,62.8177,62.8751,62.7603,62.7795,10200.0
2015-12-30 13:30:00,65.69,65.69,65.62,65.62,6575.0,62.7986,62.7986,62.7317,62.7317,6575.0
2015-12-30 13:35:00,65.64,65.67,65.6,65.63,5400.0,62.7508,62.7795,62.7125,62.7412,5400.0
2015-12-30 13:40:00,65.59,65.67,65.57,65.65,1797.0,62.703,62.7795,62.6839,62.7603,1797.0
2015-12-30 13:45:00,65.64,65.64,65.53,65.53,3296.0,62.7508,62.7508,62.6456,62.6456,3296.0
2015-12-30 13:50:00,65.55,65.56,65.49,65.49,5816.0,62.6647,62.6743,62.6074,62.6074,5816.0
2015-12-30 13:55:00,65.51,65.57,65.5,65.57,5400.0,62.6265,62.6839,62.6169,62.6839,5400.0
2015-12-30 14:00:00,65.57,65.61,65.56,65.56,4213.0,62.6839,62.7221,62.6743,62.6743,4213.0
2015-12-30 14:05:00,65.57,65.59,65.41,65.41,12525.0,62.6839,62.703,62.5309,62.5309,12525.0
2015-12-30 14:10:00,65.41,65.5,65.4,65.49,11376.0,62.5309,62.6169,62.5213,62.6074,11376.0
2015-12-30 14:15:00,65.47,65.54,65.43,65.52,12458.0,62.5883,62.6552,62.55,62.6361,12458.0
2015-12-30 14:20:00,65.54,65.56,65.48,65.52,5031.0,62.6552,62.6743,62.5978,62.6361,5031.0
2015-12-30 14:25:00,65.57,65.58,65.49,65.53,4563.0,62.6839,62.6934,62.6074,62.6456,4563.0
2015-12-30 14:30:00,65.54,65.58,65.34,65.43,18748.0,62.6552,62.6934,62.464,62.55,18748.0
2015-12-30 14:35:00,65.38,65.42,65.32,65.34,8410.0,62.5022,62.5405,62.4449,62.464,8410.0
2015-12-30 14:40:00,65.34,65.37,65.26,65.28,3606.0,62.464,62.4927,62.3875,62.4066,3606.0
2015-12-30 14:45:00,65.25,65.42,65.24,65.42,3395.0,62.3779,62.5405,62.3684,62.5405,3395.0
2015-12-30 14:50:00,65.43,65.43,65.31,65.38,5400.0,62.55,62.55,62.4353,62.5022,5400.0
2015-12-30 14:55:00,65.34,65.39,65.27,65.36,7483.0,62.464,62.5118,62.3971,62.4831,7483.0
2015-12-30 15:00:00,65.37,65.47,65.35,65.47,12953.0,62.4927,62.5883,62.4735,62.5883,12953.0
2015-12-30 15:05:00,65.46,65.46,65.39,65.43,6823.0,62.5787,62.5787,62.5118,62.55,6823.0
2015-12-30 15:10:00,65.42,65.56,65.39,65.55,12471.0,62.5405,62.6743,62.5118,62.6647,12471.0
2015-12-30 15:15:00,65.56,65.61,65.53,65.61,11034.0,62.6743,62.7221,62.6456,62.7221,11034.0
2015-12-30 15:20:00,65.62,65.7,65.6,65.64,10283.0,62.7317,62.8081,62.7125,62.7508,10283.0
2015-12-30 15:25:00,65.63,65.63,65.46,65.46,17878.0,62.7412,62.7412,62.5787,62.5787,17878.0
2015-12-30 15:30:00,65.43,65.49,65.23,65.3,24852.0,62.55,62.6074,62.3588,62.4257,24852.0
2015-12-30 15:35:00,65.27,65.38,65.19,65.31,16575.0,62.3971,62.5022,62.3206,62.4353,16575.0
2015-12-30 15:40:00,65.28,65.38,65.24,65.3,14462.0,62.4066,62.5022,62.3684,62.4257,14462.0
2015-12-30 15:45:00,65.28,65.4,65.24,65.31,34056.0,62.4066,62.5213,62.3684,62.4353,34056.0
2015-12-30 15:50:00,65.31,65.35,65.24,65.29,33930.0,62.4353,62.4735,62.3684,62.4162,33930.0
2015-12-30 15:55:00,65.3,65.38,65.23,65.24,92206.0,62.4257,62.5022,62.3588,62.3684,92206.0
2015-12-31 09:30:00,65.11,65.16,64.71,64.73,5597.0,62.2441,62.2919,61.8617,61.8808,5597.0
2015-12-31 09:35:00,64.92,64.93,64.72,64.82,7831.0,62.0625,62.072,61.8713,61.9669,7831.0
2015-12-31 09:40:00,64.83,64.93,64.65,64.65,793.0,61.9764,62.072,61.8043,61.8043,793.0
2015-12-31 09:45:00,64.8,64.87,64.56,64.6,5783.0,61.9477,62.0147,61.7183,61.7565,5783.0
2015-12-31 09:50:00,64.55,64.75,64.35,64.61,18575.0,61.7088,61.8999,61.5176,61.7661,18575.0
2015-12-31 09:55:00,64.61,64.99,64.57,64.7,12081.0,61.7661,62.1294,61.7279,61.8521,12081.0
2015-12-31 10:00:00,64.7,64.72,64.54,64.54,5105.0,61.8521,61.8713,61.6992,61.6992,5105.0
2015-12-31 10:05:00,64.52,64.56,64.45,64.49,5305.0,61.6801,61.7183,61.6132,61.6514,5305.0
2015-12-31 10:10:00,64.5,64.68,64.49,64.68,4615.0,61.661,61.833,61.6514,61.833,4615.0
2015-12-31 10:15:00,64.64,64.66,64.33,64.5,18882.0,61.7948,61.8139,61.4984,61.661,18882.0
2015-12-31 10:20:00,64.5,64.55,64.43,64.51,4533.0,61.661,61.7088,61.594,61.6705,4533.0
2015-12-31 10:25:00,64.47,64.51,64.44,64.45,6600.0,61.6323,61.6705,61.6036,61.6132,6600.0
2015-12-31 10:30:00,64.47,64.54,64.34,64.44,15529.0,61.6323,61.6992,61.508,61.6036,15529.0
2015-12-31 10:35:00,64.45,64.51,64.39,64.47,14126.0,61.6132,61.6705,61.5558,61.6323,14126.0
2015-12-31 10:40:00,64.44,64.5,64.39,64.45,2700.0,61.6036,61.661,61.5558,61.6132,2700.0
2015-12-31 10:45:00,64.5,64.6,64.5,64.55,6900.0,61.661,61.7565,61.661,61.7088,6900.0
2015-12-31 10:50:00,64.56,64.63,64.55,64.63,6510.0,61.7183,61.7852,61.7088,61.7852,6510.0
2015-12-31 10:55:00,64.63,64.69,64.58,64.69,14972.0,61.7852,61.8426,61.7374,61.8426,14972.0
2015-12-31 11:00:00,64.69,64.75,64.57,64.58,13783.0,61.8426,61.8999,61.7279,61.7374,13783.0
2015-12-31 11:05:00,64.59,64.77,64.59,64.75,11901.0,61.747,61.9191,61.747,61.8999,11901.0
2015-12-31 11:10:00,64.75,64.85,64.73,64.85,10110.0,61.8999,61.9955,61.8808,61.9955,10110.0
2015-12-31 11:15:00,64.84,64.86,64.72,64.85,6400.0,61.986,62.0051,61.8713,61.9955,6400.0
2015-12-31 11:20:00,64.87,64.88,64.79,64.79,4100.0,62.0147,62.0242,61.9382,61.9382,4100.0
2015-12-31 11:25:00,64.79,64.88,64.75,64.78,13759.0,61.9382,62.0242,61.8999,61.9286,13759.0
2015-12-31 11:30:00,64.76,64.94,64.73,64.9,11198.0,61.9095,62.0816,61.8808,62.0433,11198.0
2015-12-31 11:35:00,64.88,65.03,64.85,65.03,10691.0,62.0242,62.1676,61.9955,62.1676,10691.0
2015-12-31 11:40:00,65.0,65.11,64.96,65.05,15900.0,62.1389,62.2441,62.1007,62.1867,15900.0
2015-12-31 11:45:00,65.07,65.21,65.06,65.14,9857.0,62.2059,62.3397,62.1963,62.2728,9857.0
2015-12-31 11:50:00,65.15,65.19,65.12,65.17,7001.0,62.2823,62.3206,62.2537,62.3015,7001.0
2015-12-31 11:55:00,65.16,65.25,65.15,65.25,8033.0,62.2919,62.3779,62.2823,62.3779,8033.0
2015-12-31 12:00:00,65.23,65.33,65.22,65.31,11589.0,62.3588,62.4544,62.3493,62.4353,11589.0
2015-12-31 12:05:00,65.31,65.49,65.28,65.37,6943.0,62.4353,62.6074,62.4066,62.4927,6943.0
2015-12-31 12:10:00,65.42,65.42,65.24,65.27,4150.0,62.5405,62.5405,62.3684,62.3971,4150.0
2015-12-31 12:15:00,65.33,65.44,65.33,65.35,35311.0,62.4544,62.5596,62.4544,62.4735,35311.0
2015-12-31 12:20:00,65.35,65.49,65.32,65.45,16459.0,62.4735,62.6074,62.4449,62.5691,16459.0
2015-12-31 12:25:00,65.42,65.49,65.31,65.49,16992.0,62.5405,62.6074,62.4353,62.6074,16992.0
2015-12-31 12:30:00,65.52,65.52,65.46,65.51,3350.0,62.6361,62.6361,62.5787,62.6265,3350.0
2015-12-31 12:35:00,65.54,65.57,65.51,65.52,3378.0,62.6552,62.6839,62.6265,62.6361,3378.0
2015-12-31 12:40:00,65.5,65.57,65.44,65.56,5865.0,62.6169,62.6839,62.5596,62.6743,5865.0
2015-12-31 12:45:00,65.55,65.57,65.47,65.53,2775.0,62.6647,62.6839,62.5883,62.6456,2775.0
2015-12-31 12:50:00,65.52,65.52,65.44,65.48,2700.0,62.6361,62.6361,62.5596,62.5978,2700.0
2015-12-31 12:55:00,65.48,65.53,65.31,65.33,5396.0,62.5978,62.6456,62.4353,62.4544,5396.0
2015-12-31 13:00:00,65.31,65.32,65.16,65.25,4865.0,62.4353,62.4449,62.2919,62.3779,4865.0
2015-12-31 13:05:00,65.24,65.24,65.09,65.09,4800.0,62.3684,62.3684,62.225,62.225,4800.0
2015-12-31 13:10:00,65.12,65.26,65.08,65.25,7433.0,62.2537,62.3875,62.2154,62.3779,7433.0
2015-12-31 13:15:00,65.26,65.27,65.12,65.16,11004.0,62.3875,62.3971,62.2537,62.2919,11004.0
2015-12-31 13:20:00,65.16,65.25,65.16,65.2,4200.0,62.2919,62.3779,62.2919,62.3301,4200.0
2015-12-31 13:25:00,65.24,65.29,65.17,65.17,26762.0,62.3684,62.4162,62.3015,62.3015,26762.0
2015-12-31 13:30:00,65.17,65.22,65.15,65.22,1850.0,62.3015,62.3493,62.2823,62.3493,1850.0
2015-12-31 13:35:00,65.2,65.24,65.16,65.17,3190.0,62.3301,62.3684,62.2919,62.3015,3190.0
2015-12-31 13:40:00,65.2,65.34,65.18,65.3,10110.0,62.3301,62.464,62.311,62.4257,10110.0
2015-12-31 13:45:00,65.33,65.34,65.3,65.34,1400.0,62.4544,62.464,62.4257,62.464,1400.0
2015-12-31 13:50:00,65.35,65.4,65.33,65.35,9120.0,62.4735,62.5213,62.4544,62.4735,9120.0
2015-12-31 13:55:00,65.34,65.34,65.25,65.31,3505.0,62.464,62.464,62.3779,62.4353,3505.0
2015-12-31 14:00:00,65.31,65.35,65.3,65.3,6081.0,62.4353,62.4735,62.4257,62.4257,6081.0
2015-12-31 14:05:00,65.28,65.31,65.22,65.27,7548.0,62.4066,62.4353,62.3493,62.3971,7548.0
2015-12-31 14:10:00,65.27,65.31,65.19,65.23,7115.0,62.3971,62.4353,62.3206,62.3588,7115.0
2015-12-31 14:15:00,65.2,65.21,65.1,65.17,14632.0,62.3301,62.3397,62.2345,62.3015,14632.0
2015-12-31 14:20:00,65.17,65.19,65.12,65.18,17125.0,62.3015,62.3206,62.2537,62.311,17125.0
2015-12-31 14:25:00,65.16,65.19,65.08,65.15,45441.0,62.2919,62.3206,62.2154,62.2823,45441.0
2015-12-31 14:30:00,65.14,65.18,65.09,65.1,9935.0,62.2728,62.311,62.225,62.2345,9935.0
2015-12-31 14:35:00,65.11,65.11,65.08,65.1,12299.0,62.2441,62.2441,62.2154,62.2345,12299.0
2015-12-31 14:40:00,65.11,65.29,65.09,65.17,48822.0,62.2441,62.4162,62.225,62.3015,48822.0
2015-12-31 14:45:00,65.18,65.35,65.17,65.3,30728.0,62.311,62.4735,62.3015,62.4257,30728.0
2015-12-31 14:50:00,65.3,65.35,65.2,65.31,29254.0,62.4257,62.4735,62.3301,62.4353,29254.0
2015-12-31 14:55:00,65.32,65.35,65.26,65.35,16766.0,62.4449,62.4735,62.3875,62.4735,16766.0
2015-12-31 15:00:00,65.3,65.38,65.27,65.35,17856.0,62.4257,62.5022,62.3971,62.4735,17856.0
2015-12-31 15:05:00,65.34,65.37,65.04,65.04,39009.0,62.464,62.4927,62.1772,62.1772,39009.0
2015-12-31 15:10:00,65.04,65.07,64.93,65.07,18413.0,62.1772,62.2059,62.072,62.2059,18413.0
2015-12-31 15:15:00,65.06,65.15,65.05,65.1,11335.0,62.1963,62.2823,62.1867,62.2345,11335.0
2015-12-31 15:20:00,65.09,65.09,64.97,64.97,23573.0,62.225,62.225,62.1103,62.1103,23573.0
2015-12-31 15:25:00,64.97,64.97,64.85,64.86,18309.0,62.1103,62.1103,61.9955,62.0051,18309.0
2015-12-31 15:30:00,64.86,65.01,64.82,65.01,13233.0,62.0051,62.1485,61.9669,62.1485,13233.0
2015-12-31 15:35:00,65.01,65.02,64.96,64.98,20620.0,62.1485,62.1581,62.1007,62.1198,20620.0
2015-12-31 15:40:00,64.97,64.97,64.81,64.85,17055.0,62.1103,62.1103,61.9573,61.9955,17055.0
2015-12-31 15:45:00,64.84,64.84,64.75,64.77,32223.0,61.986,61.986,61.8999,61.9191,32223.0
2015-12-31 15:50:00,64.76,64.76,64.7,64.73,31713.0,61.9095,61.9095,61.8521,61.8808,31713.0
2015-12-31 15:55:00,64.72,64.72,64.5,64.5,100472.0,61.8713,61.8713,61.661,61.661,100472.0
2016-01-04 09:30:00,63.6,63.72,63.13,63.21,4519.0,60.8006,60.9153,60.3513,60.4277,4519.0
2016-01-04 09:35:00,63.21,63.41,62.85,63.17,54865.0,60.4277,60.6189,60.0836,60.3895,54865.0
2016-01-04 09:40:00,63.23,63.23,62.67,62.8,13252.0,60.4469,60.4469,59.9115,60.0358,13252.0
2016-01-04 09:45:00,62.77,62.84,62.33,62.55,43554.0,60.0071,60.074,59.5865,59.7968,43554.0
2016-01-04 09:50:00,62.54,62.98,62.51,62.51,16316.0,59.7872,60.2079,59.7585,59.7585,16316.0
2016-01-04 09:55:00,62.46,62.88,62.4,62.88,18983.0,59.7107,60.1123,59.6534,60.1123,18983.0
2016-01-04 10:00:00,62.82,62.88,62.41,62.46,42732.0,60.0549,60.1123,59.6629,59.7107,42732.0
2016-01-04 10:05:00,62.45,62.59,62.35,62.45,37455.0,59.7012,59.835,59.6056,59.7012,37455.0
2016-01-04 10:10:00,62.49,62.57,62.22,62.57,19075.0,59.7394,59.8159,59.4813,59.8159,19075.0
2016-01-04 10:15:00,62.56,62.83,62.51,62.67,17863.0,59.8063,60.0645,59.7585,59.9115,17863.0
2016-01-04 10:20:00,62.74,62.87,62.63,62.85,11832.0,59.9784,60.1027,59.8733,60.0836,11832.0
2016-01-04 10:25:00,62.85,62.87,62.71,62.71,12218.0,60.0836,60.1027,59.9497,59.9497,12218.0
2016-01-04 10:30:00,62.74,62.82,62.59,62.66,9159.0,59.9784,60.0549,59.835,59.9019,9159.0
2016-01-04 10:35:00,62.65,62.85,62.56,62.81,20148.0,59.8924,60.0836,59.8063,60.0453,20148.0
2016-01-04 10:40:00,62.8,62.96,62.65,62.91,31807.0,60.0358,60.1887,59.8924,60.1409,31807.0
2016-01-04 10:45:00,62.93,63.06,62.67,62.99,26254.0,60.1601,60.2843,59.9115,60.2174,26254.0
2016-01-04 10:50:00,62.99,62.99,62.75,62.84,7664.0,60.2174,60.2174,59.988,60.074,7664.0
2016-01-04 10:55:00,62.82,62.82,62.53,62.63,13887.0,60.0549,60.0549,59.7777,59.8733,13887.0
2016-01-04 11:00:00,62.63,62.63,62.47,62.47,10403.0,59.8733,59.8733,59.7203,59.7203,10403.0
2016-01-04 11:05:00,62.49,62.63,62.38,62.49,11405.0,59.7394,59.8733,59.6343,59.7394,11405.0
2016-01-04 11:10:00,62.53,62.58,62.35,62.5,27246.0,59.7777,59.8255,59.6056,59.749,27246.0
2016-01-04 11:15:00,62.46,62.54,62.36,62.4,7772.0,59.7107,59.7872,59.6151,59.6534,7772.0
2016-01-04 11:20:00,62.4,62.58,62.27,62.47,18335.0,59.6534,59.8255,59.5291,59.7203,18335.0
2016-01-04 11:25:00,62.43,62.58,62.34,62.49,9378.0,59.6821,59.8255,59.596,59.7394,9378.0
2016-01-04 11:30:00,62.5,62.56,62.39,62.56,50731.0,59.749,59.8063,59.6438,59.8063,50731.0
2016-01-04 11:35:00,62.55,62.62,62.47,62.6,13913.0,59.7968,59.8637,59.7203,59.8446,13913.0
2016-01-04 11:40:00,62.61,62.8,62.58,62.66,29019.0,59.8541,60.0358,59.8255,59.9019,29019.0
2016-01-04 11:45:00,62.68,62.9,62.65,62.86,11842.0,59.9211,60.1314,59.8924,60.0931,11842.0
2016-01-04 11:50:00,62.83,62.99,62.83,62.9,6085.0,60.0645,60.2174,60.0645,60.1314,6085.0
2016-01-04 11:55:00,62.87,62.95,62.75,62.88,13192.0,60.1027,60.1792,59.988,60.1123,13192.0
2016-01-04 12:00:00,62.88,62.88,62.66,62.71,9538.0,60.1123,60.1123,59.9019,59.9497,9538.0
2016-01-04 12:05:00,62.67,62.73,62.5,62.5,26725.0,59.9115,59.9689,59.749,59.749,26725.0
2016-01-04 12:10:00,62.54,62.54,62.27,62.29,25342.0,59.7872,59.7872,59.5291,59.5482,25342.0
2016-01-04 12:15:00,62.26,62.47,62.26,62.32,8849.0,59.5195,59.7203,59.5195,59.5769,8849.0
2016-01-04 12:20:00,62.28,62.28,62.03,62.03,25413.0,59.5387,59.5387,59.2997,59.2997,25413.0
2016-01-04 12:25:00,62.07,62.36,62.04,62.29,11258.0,59.3379,59.6151,59.3092,59.5482,11258.0
2016-01-04 12:30:00,62.26,62.36,62.2,62.35,8855.0,59.5195,59.6151,59.4622,59.6056,8855.0
2016-01-04 12:35:00,62.35,62.47,62.29,62.42,10451.0,59.6056,59.7203,59.5482,59.6725,10451.0
2016-01-04 12:40:00,62.43,62.52,62.31,62.5,14203.0,59.6821,59.7681,59.5673,59.749,14203.0
2016-01-04 12:45:00,62.49,62.56,62.32,62.33,12761.0,59.7394,59.8063,59.5769,59.5865,12761.0
2016-01-04 12:50:00,62.36,62.54,62.34,62.54,17212.0,59.6151,59.7872,59.596,59.7872,17212.0
2016-01-04 12:55:00,62.55,62.58,62.4,62.51,9610.0,59.7968,59.8255,59.6534,59.7585,9610.0
2016-01-04 13:00:00,62.56,62.63,62.46,62.59,6948.0,59.8063,59.8733,59.7107,59.835,6948.0
2016-01-04 13:05:00,62.59,62.66,62.44,62.45,75895.0,59.835,59.9019,59.6916,59.7012,75895.0
2016-01-04 13:10:00,62.5,62.58,62.46,62.54,11086.0,59.749,59.8255,59.7107,59.7872,11086.0
2016-01-04 13:15:00,62.55,62.61,62.44,62.46,12788.0,59.7968,59.8541,59.6916,59.7107,12788.0
2016-01-04 13:20:00,62.47,62.53,62.41,62.41,11128.0,59.7203,59.7777,59.6629,59.6629,11128.0
2016-01-04 13:25:00,62.43,62.5,62.37,62.44,9216.0,59.6821,59.749,59.6247,59.6916,9216.0
2016-01-04 13:30:00,62.42,62.49,62.36,62.47,8798.0,59.6725,59.7394,59.6151,59.7203,8798.0
2016-01-04 13:35:00,62.48,62.5,62.38,62.45,9049.0,59.7299,59.749,59.6343,59.7012,9049.0
2016-01-04 13:40:00,62.51,62.57,62.4,62.44,14235.0,59.7585,59.8159,59.6534,59.6916,14235.0
2016-01-04 13:45:00,62.45,62.5,62.24,62.31,14671.0,59.7012,59.749,59.5004,59.5673,14671.0
2016-01-04 13:50:00,62.31,62.35,62.22,62.3,14999.0,59.5673,59.6056,59.4813,59.5578,14999.0
2016-01-04 13:55:00,62.3,62.33,62.22,62.3,14576.0,59.5578,59.5865,59.4813,59.5578,14576.0
2016-01-04 14:00:00,62.29,62.29,62.18,62.24,12755.0,59.5482,59.5482,59.4431,59.5004,12755.0
2016-01-04 14:05:00,62.21,62.25,62.14,62.2,36886.0,59.4717,59.51,59.4048,59.4622,36886.0
2016-01-04 14:10:00,62.23,62.25,62.13,62.15,17193.0,59.4909,59.51,59.3953,59.4144,17193.0
2016-01-04 14:15:00,62.15,62.3,62.15,62.29,24781.0,59.4144,59.5578,59.4144,59.5482,24781.0
2016-01-04 14:20:00,62.29,62.4,62.26,62.33,18580.0,59.5482,59.6534,59.5195,59.5865,18580.0
2016-01-04 14:25:00,62.33,62.36,62.24,62.24,20990.0,59.5865,59.6151,59.5004,59.5004,20990.0
2016-01-04 14:30:00,62.25,62.27,62.15,62.19,20672.0,59.51,59.5291,59.4144,59.4526,20672.0
2016-01-04 14:35:00,62.18,62.21,62.08,62.16,23392.0,59.4431,59.4717,59.3475,59.4239,23392.0
2016-01-04 14:40:00,62.2,62.27,62.15,62.17,17356.0,59.4622,59.5291,59.4144,59.4335,17356.0
2016-01-04 14:45:00,62.16,62.19,62.08,62.14,15606.0,59.4239,59.4526,59.3475,59.4048,15606.0
2016-01-04 14:50:00,62.14,62.17,62.02,62.06,23892.0,59.4048,59.4335,59.2901,59.3284,23892.0
2016-01-04 14:55:00,62.08,62.18,61.98,62.06,44096.0,59.3475,59.4431,59.2519,59.3284,44096.0
2016-01-04 15:00:00,62.03,62.14,61.97,62.09,43628.0,59.2997,59.4048,59.2423,59.357,43628.0
2016-01-04 15:05:00,62.11,62.14,62.04,62.05,28026.0,59.3762,59.4048,59.3092,59.3188,28026.0
2016-01-04 15:10:00,62.04,62.11,61.99,62.06,22562.0,59.3092,59.3762,59.2614,59.3284,22562.0
2016-01-04 15:15:00,62.07,62.11,62.03,62.1,14807.0,59.3379,59.3762,59.2997,59.3666,14807.0
2016-01-04 15:20:00,62.09,62.1,62.0,62.01,59580.0,59.357,59.3666,59.271,59.2806,59580.0
2016-01-04 15:25:00,62.01,62.15,62.0,62.14,54533.0,59.2806,59.4144,59.271,59.4048,54533.0
2016-01-04 15:30:00,62.14,62.33,62.14,62.21,43753.0,59.4048,59.5865,59.4048,59.4717,43753.0
2016-01-04 15:35:00,62.21,62.21,62.05,62.16,65208.0,59.4717,59.4717,59.3188,59.4239,65208.0
2016-01-04 15:40:00,62.17,62.24,62.05,62.24,81596.0,59.4335,59.5004,59.3188,59.5004,81596.0
2016-01-04 15:45:00,62.26,62.42,62.24,62.41,88986.0,59.5195,59.6725,59.5004,59.6629,88986.0
2016-01-04 15:50:00,62.4,62.47,62.31,62.44,97243.0,59.6534,59.7203,59.5673,59.6916,97243.0
2016-01-04 15:55:00,62.45,62.61,62.41,62.61,151912.0,59.7012,59.8541,59.6629,59.8541,151912.0
2016-01-05 09:30:00,63.05,63.27,62.78,63.15,18946.0,60.2748,60.4851,60.0167,60.3704,18946.0
2016-01-05 09:35:00,63.22,63.29,63.05,63.07,16474.0,60.4373,60.5042,60.2748,60.2939,16474.0
2016-01-05 09:40:00,63.09,63.37,63.09,63.13,30199.0,60.313,60.5807,60.313,60.3513,30199.0
2016-01-05 09:45:00,63.13,63.51,63.12,63.31,32855.0,60.3513,60.7145,60.3417,60.5233,32855.0
2016-01-05 09:50:00,63.3,63.42,63.21,63.24,15406.0,60.5138,60.6285,60.4277,60.4564,15406.0
2016-01-05 09:55:00,63.22,63.26,63.09,63.12,7998.0,60.4373,60.4755,60.313,60.3417,7998.0
2016-01-05 10:00:00,63.14,63.24,62.84,62.96,54710.0,60.3608,60.4564,60.074,60.1887,54710.0
2016-01-05 10:05:00,62.96,63.39,62.96,63.18,24905.0,60.1887,60.5998,60.1887,60.3991,24905.0
2016-01-05 10:10:00,63.18,63.38,63.17,63.24,22536.0,60.3991,60.5902,60.3895,60.4564,22536.0
2016-01-05 10:15:00,63.23,63.33,63.11,63.26,32657.0,60.4469,60.5425,60.3321,60.4755,32657.0
2016-01-05 10:20:00,63.23,63.23,63.1,63.13,6938.0,60.4469,60.4469,60.3226,60.3513,6938.0
2016-01-05 10:25:00,63.1,63.14,62.97,62.97,30050.0,60.3226,60.3608,60.1983,60.1983,30050.0
2016-01-05 10:30:00,62.94,63.12,62.91,63.04,22514.0,60.1696,60.3417,60.1409,60.2652,22514.0
2016-01-05 10:35:00,63.0,63.18,63.0,63.1,32149.0,60.227,60.3991,60.227,60.3226,32149.0
2016-01-05 10:40:00,63.13,63.54,63.1,63.51,42083.0,60.3513,60.7432,60.3226,60.7145,42083.0
2016-01-05 10:45:00,63.52,63.6,63.36,63.42,35799.0,60.7241,60.8006,60.5711,60.6285,35799.0
2016-01-05 10:50:00,63.42,63.48,63.31,63.36,34296.0,60.6285,60.6858,60.5233,60.5711,34296.0
2016-01-05 10:55:00,63.34,63.34,63.18,63.25,12555.0,60.552,60.552,60.3991,60.466,12555.0
2016-01-05 11:00:00,63.23,63.34,63.16,63.22,18700.0,60.4469,60.552,60.3799,60.4373,18700.0
2016-01-05 11:05:00,63.23,63.53,63.23,63.41,30356.0,60.4469,60.7336,60.4469,60.6189,30356.0
2016-01-05 11:10:00,63.4,63.4,63.23,63.3,10046.0,60.6094,60.6094,60.4469,60.5138,10046.0
2016-01-05 11:15:00,63.27,63.31,63.14,63.14,14784.0,60.4851,60.5233,60.3608,60.3608,14784.0
2016-01-05 11:20:00,63.15,63.27,63.08,63.15,19898.0,60.3704,60.4851,60.3035,60.3704,19898.0
2016-01-05 11:25:00,63.16,63.24,63.08,63.14,11767.0,60.3799,60.4564,60.3035,60.3608,11767.0
2016-01-05 11:30:00,63.16,63.35,63.15,63.34,21747.0,60.3799,60.5616,60.3704,60.552,21747.0
2016-01-05 11:35:00,63.33,63.57,63.32,63.53,19656.0,60.5425,60.7719,60.5329,60.7336,19656.0
2016-01-05 11:40:00,63.51,63.51,63.33,63.39,23598.0,60.7145,60.7145,60.5425,60.5998,23598.0
2016-01-05 11:45:00,63.35,63.44,63.29,63.43,22315.0,60.5616,60.6476,60.5042,60.638,22315.0
2016-01-05 11:50:00,63.43,63.46,63.36,63.42,11940.0,60.638,60.6667,60.5711,60.6285,11940.0
2016-01-05 11:55:00,63.4,63.4,63.23,63.29,29428.0,60.6094,60.6094,60.4469,60.5042,29428.0
2016-01-05 12:00:00,63.3,63.34,63.2,63.24,9200.0,60.5138,60.552,60.4182,60.4564,9200.0
2016-01-05 12:05:00,63.21,63.26,63.13,63.18,37852.0,60.4277,60.4755,60.3513,60.3991,37852.0
2016-01-05 12:10:00,63.2,63.28,63.18,63.23,10937.0,60.4182,60.4947,60.3991,60.4469,10937.0
2016-01-05 12:15:00,63.24,63.29,63.15,63.28,12621.0,60.4564,60.5042,60.3704,60.4947,12621.0
2016-01-05 12:20:00,63.29,63.34,63.27,63.29,5782.0,60.5042,60.552,60.4851,60.5042,5782.0
2016-01-05 12:25:00,63.28,63.29,63.2,63.26,7647.0,60.4947,60.5042,60.4182,60.4755,7647.0
2016-01-05 12:30:00,63.25,63.26,63.2,63.2,5840.0,60.466,60.4755,60.4182,60.4182,5840.0
2016-01-05 12:35:00,63.19,63.28,63.19,63.26,6851.0,60.4086,60.4947,60.4086,60.4755,6851.0
2016-01-05 12:40:00,63.24,63.25,63.13,63.18,13610.0,60.4564,60.466,60.3513,60.3991,13610.0
2016-01-05 12:45:00,63.21,63.24,63.14,63.18,6885.0,60.4277,60.4564,60.3608,60.3991,6885.0
2016-01-05 12:50:00,63.19,63.19,62.99,63.15,26272.0,60.4086,60.4086,60.2174,60.3704,26272.0
2016-01-05 12:55:00,63.11,63.25,63.11,63.18,6248.0,60.3321,60.466,60.3321,60.3991,6248.0
2016-01-05 13:00:00,63.22,63.26,63.13,63.2,11757.0,60.4373,60.4755,60.3513,60.4182,11757.0
2016-01-05 13:05:00,63.24,63.31,63.21,63.27,10307.0,60.4564,60.5233,60.4277,60.4851,10307.0
2016-01-05 13:10:00,63.29,63.31,63.12,63.15,12816.0,60.5042,60.5233,60.3417,60.3704,12816.0
2016-01-05 13:15:00,63.13,63.14,63.0,63.0,10920.0,60.3513,60.3608,60.227,60.227,10920.0
2016-01-05 13:20:00,63.0,63.13,62.98,63.0,18950.0,60.227,60.3513,60.2079,60.227,18950.0
2016-01-05 13:25:00,63.0,63.12,63.0,63.1,14890.0,60.227,60.3417,60.227,60.3226,14890.0
2016-01-05 13:30:00,63.1,63.22,63.09,63.19,15388.0,60.3226,60.4373,60.313,60.4086,15388.0
2016-01-05 13:35:00,63.19,63.34,63.18,63.24,28318.0,60.4086,60.552,60.3991,60.4564,28318.0
2016-01-05 13:40:00,63.28,63.47,63.28,63.45,9294.0,60.4947,60.6763,60.4947,60.6572,9294.0
2016-01-05 13:45:00,63.44,63.52,63.44,63.48,5847.0,60.6476,60.7241,60.6476,60.6858,5847.0
2016-01-05 13:50:00,63.5,63.68,63.49,63.62,45434.0,60.705,60.877,60.6954,60.8197,45434.0
2016-01-05 13:55:00,63.6,63.62,63.35,63.35,11235.0,60.8006,60.8197,60.5616,60.5616,11235.0
2016-01-05 14:00:00,63.33,63.36,63.17,63.2,17053.0,60.5425,60.5711,60.3895,60.4182,17053.0
2016-01-05 14:05:00,63.22,63.29,63.2,63.27,15388.0,60.4373,60.5042,60.4182,60.4851,15388.0
2016-01-05 14:10:00,63.27,63.3,63.22,63.25,11552.0,60.4851,60.5138,60.4373,60.466,11552.0
2016-01-05 14:15:00,63.24,63.31,63.21,63.24,20529.0,60.4564,60.5233,60.4277,60.4564,20529.0
2016-01-05 14:20:00,63.28,63.31,63.24,63.29,21880.0,60.4947,60.5233,60.4564,60.5042,21880.0
2016-01-05 14:25:00,63.29,63.31,63.26,63.28,9439.0,60.5042,60.5233,60.4755,60.4947,9439.0
2016-01-05 14:30:00,63.28,63.37,63.28,63.3,18016.0,60.4947,60.5807,60.4947,60.5138,18016.0
2016-01-05 14:35:00,63.29,63.35,63.29,63.29,17415.0,60.5042,60.5616,60.5042,60.5042,17415.0
2016-01-05 14:40:00,63.3,63.42,63.28,63.4,13157.0,60.5138,60.6285,60.4947,60.6094,13157.0
2016-01-05 14:45:00,63.42,63.52,63.42,63.5,27157.0,60.6285,60.7241,60.6285,60.705,27157.0
2016-01-05 14:50:00,63.5,63.58,63.46,63.48,17570.0,60.705,60.7814,60.6667,60.6858,17570.0
2016-01-05 14:55:00,63.48,63.54,63.33,63.4,11739.0,60.6858,60.7432,60.5425,60.6094,11739.0
2016-01-05 15:00:00,63.37,63.42,63.3,63.34,11249.0,60.5807,60.6285,60.5138,60.552,11249.0
2016-01-05 15:05:00,63.32,63.34,63.25,63.27,29495.0,60.5329,60.552,60.466,60.4851,29495.0
2016-01-05 15:10:00,63.27,63.4,63.26,63.35,19418.0,60.4851,60.6094,60.4755,60.5616,19418.0
2016-01-05 15:15:00,63.35,63.39,63.3,63.32,22129.0,60.5616,60.5998,60.5138,60.5329,22129.0
2016-01-05 15:20:00,63.31,63.33,63.2,63.29,20873.0,60.5233,60.5425,60.4182,60.5042,20873.0
2016-01-05 15:25:00,63.26,63.44,63.25,63.38,22688.0,60.4755,60.6476,60.466,60.5902,22688.0
2016-01-05 15:30:00,63.37,63.41,63.23,63.35,29605.0,60.5807,60.6189,60.4469,60.5616,29605.0
2016-01-05 15:35:00,63.36,63.37,63.28,63.3,17561.0,60.5711,60.5807,60.4947,60.5138,17561.0
2016-01-05 15:40:00,63.33,63.54,63.32,63.45,44868.0,60.5425,60.7432,60.5329,60.6572,44868.0
2016-01-05 15:45:00,63.45,63.53,63.33,63.48,51267.0,60.6572,60.7336,60.5425,60.6858,51267.0
2016-01-05 15:50:00,63.51,63.54,63.44,63.53,81615.0,60.7145,60.7432,60.6476,60.7336,81615.0
2016-01-05 15:55:00,63.52,63.59,63.51,63.55,147971.0,60.7241,60.791,60.7145,60.7528,147971.0
2016-01-06 09:30:00,62.81,63.14,62.33,63.0,28318.0,60.0453,60.3608,59.5865,60.227,28318.0
2016-01-06 09:35:00,63.01,63.28,63.0,63.16,16633.0,60.2365,60.4947,60.227,60.3799,16633.0
2016-01-06 09:40:00,63.21,63.29,63.04,63.13,7959.0,60.4277,60.5042,60.2652,60.3513,7959.0
2016-01-06 09:45:00,63.18,63.24,63.0,63.24,7250.0,60.3991,60.4564,60.227,60.4564,7250.0
2016-01-06 09:50:00,63.18,63.22,63.02,63.12,16818.0,60.3991,60.4373,60.2461,60.3417,16818.0
2016-01-06 09:55:00,63.18,63.18,63.0,63.09,11501.0,60.3991,60.3991,60.227,60.313,11501.0
2016-01-06 10:00:00,63.06,63.16,63.0,63.08,45369.0,60.2843,60.3799,60.227,60.3035,45369.0
2016-01-06 10:05:00,63.09,63.3,63.08,63.28,13601.0,60.313,60.5138,60.3035,60.4947,13601.0
2016-01-06 10:10:00,63.28,63.43,63.23,63.31,17996.0,60.4947,60.638,60.4469,60.5233,17996.0
2016-01-06 10:15:00,63.28,63.44,63.28,63.38,9881.0,60.4947,60.6476,60.4947,60.5902,9881.0
2016-01-06 10:20:00,63.4,63.58,63.37,63.47,6401.0,60.6094,60.7814,60.5807,60.6763,6401.0
2016-01-06 10:25:00,63.46,63.53,63.36,63.53,9556.0,60.6667,60.7336,60.5711,60.7336,9556.0
2016-01-06 10:30:00,63.49,63.49,63.34,63.47,8868.0,60.6954,60.6954,60.552,60.6763,8868.0
2016-01-06 10:35:00,63.47,63.64,63.45,63.58,34103.0,60.6763,60.8388,60.6572,60.7814,34103.0
2016-01-06 10:40:00,63.59,63.71,63.55,63.6,21036.0,60.791,60.9057,60.7528,60.8006,21036.0
2016-01-06 10:45:00,63.62,63.68,63.53,63.56,36222.0,60.8197,60.877,60.7336,60.7623,36222.0
2016-01-06 10:50:00,63.54,63.68,63.5,63.62,41245.0,60.7432,60.877,60.705,60.8197,41245.0
2016-01-06 10:55:00,63.65,63.68,63.56,63.67,20993.0,60.8484,60.877,60.7623,60.8675,20993.0
2016-01-06 11:00:00,63.68,63.88,63.68,63.88,19304.0,60.877,61.0682,60.877,61.0682,19304.0
2016-01-06 11:05:00,63.85,63.89,63.55,63.55,9800.0,61.0396,61.0778,60.7528,60.7528,9800.0
2016-01-06 11:10:00,63.52,63.64,63.52,63.6,20495.0,60.7241,60.8388,60.7241,60.8006,20495.0
2016-01-06 11:15:00,63.63,63.72,63.55,63.71,12038.0,60.8292,60.9153,60.7528,60.9057,12038.0
2016-01-06 11:20:00,63.77,63.9,63.76,63.76,12355.0,60.9631,61.0874,60.9535,60.9535,12355.0
2016-01-06 11:25:00,63.8,63.88,63.72,63.85,21548.0,60.9918,61.0682,60.9153,61.0396,21548.0
2016-01-06 11:30:00,63.88,63.94,63.8,63.92,17482.0,61.0682,61.1256,60.9918,61.1065,17482.0
2016-01-06 11:35:00,63.85,63.94,63.83,63.94,8960.0,61.0396,61.1256,61.0204,61.1256,8960.0
2016-01-06 11:40:00,63.94,63.99,63.83,63.88,14864.0,61.1256,61.1734,61.0204,61.0682,14864.0
2016-01-06 11:45:00,63.88,63.99,63.85,63.99,12636.0,61.0682,61.1734,61.0396,61.1734,12636.0
2016-01-06 11:50:00,63.98,64.03,63.91,63.97,20525.0,61.1638,61.2116,61.0969,61.1543,20525.0
2016-01-06 11:55:00,63.96,63.97,63.74,63.8,8626.0,61.1447,61.1543,60.9344,60.9918,8626.0
2016-01-06 12:00:00,63.77,63.77,63.7,63.74,7900.0,60.9631,60.9631,60.8962,60.9344,7900.0
2016-01-06 12:05:00,63.75,63.76,63.5,63.53,17290.0,60.944,60.9535,60.705,60.7336,17290.0
2016-01-06 12:10:00,63.51,63.53,63.42,63.43,7900.0,60.7145,60.7336,60.6285,60.638,7900.0
2016-01-06 12:15:00,63.42,63.59,63.4,63.52,17148.0,60.6285,60.791,60.6094,60.7241,17148.0
2016-01-06 12:20:00,63.51,63.65,63.49,63.63,11390.0,60.7145,60.8484,60.6954,60.8292,11390.0
2016-01-06 12:25:00,63.6,63.6,63.4,63.57,9729.0,60.8006,60.8006,60.6094,60.7719,9729.0
2016-01-06 12:30:00,63.51,63.53,63.41,63.5,9290.0,60.7145,60.7336,60.6189,60.705,9290.0
2016-01-06 12:35:00,63.52,63.62,63.41,63.6,22676.0,60.7241,60.8197,60.6189,60.8006,22676.0
2016-01-06 12:40:00,63.61,63.68,63.57,63.66,26140.0,60.8101,60.877,60.7719,60.8579,26140.0
2016-01-06 12:45:00,63.66,63.67,63.61,63.62,9084.0,60.8579,60.8675,60.8101,60.8197,9084.0
2016-01-06 12:50:00,63.54,63.61,63.51,63.54,6026.0,60.7432,60.8101,60.7145,60.7432,6026.0
2016-01-06 12:55:00,63.57,63.62,63.5,63.53,3550.0,60.7719,60.8197,60.705,60.7336,3550.0
2016-01-06 13:00:00,63.55,63.58,63.53,63.57,8286.0,60.7528,60.7814,60.7336,60.7719,8286.0
2016-01-06 13:05:00,63.58,63.72,63.58,63.67,23385.0,60.7814,60.9153,60.7814,60.8675,23385.0
2016-01-06 13:10:00,63.66,63.72,63.61,63.65,22793.0,60.8579,60.9153,60.8101,60.8484,22793.0
2016-01-06 13:15:00,63.66,63.67,63.53,63.54,15417.0,60.8579,60.8675,60.7336,60.7432,15417.0
2016-01-06 13:20:00,63.53,63.72,63.52,63.72,15669.0,60.7336,60.9153,60.7241,60.9153,15669.0
2016-01-06 13:25:00,63.71,63.92,63.71,63.75,33896.0,60.9057,61.1065,60.9057,60.944,33896.0
2016-01-06 13:30:00,63.77,63.79,63.65,63.69,8575.0,60.9631,60.9822,60.8484,60.8866,8575.0
2016-01-06 13:35:00,63.7,63.84,63.7,63.81,16568.0,60.8962,61.03,60.8962,61.0013,16568.0
2016-01-06 13:40:00,63.81,63.84,63.73,63.79,20156.0,61.0013,61.03,60.9248,60.9822,20156.0
2016-01-06 13:45:00,63.78,63.82,63.55,63.64,39567.0,60.9726,61.0109,60.7528,60.8388,39567.0
2016-01-06 13:50:00,63.63,63.74,63.61,63.69,21887.0,60.8292,60.9344,60.8101,60.8866,21887.0
2016-01-06 13:55:00,63.69,63.69,63.56,63.56,59734.0,60.8866,60.8866,60.7623,60.7623,59734.0
2016-01-06 14:00:00,63.52,63.74,63.52,63.7,36831.0,60.7241,60.9344,60.7241,60.8962,36831.0
2016-01-06 14:05:00,63.71,63.74,63.57,63.74,27833.0,60.9057,60.9344,60.7719,60.9344,27833.0
2016-01-06 14:10:00,63.73,63.9,63.68,63.85,60113.0,60.9248,61.0874,60.877,61.0396,60113.0
2016-01-06 14:15:00,63.86,63.92,63.79,63.87,19872.0,61.0491,61.1065,60.9822,61.0587,19872.0
2016-01-06 14:20:00,63.85,63.91,63.74,63.88,22498.0,61.0396,61.0969,60.9344,61.0682,22498.0
2016-01-06 14:25:00,63.86,63.94,63.84,63.89,23260.0,61.0491,61.1256,61.03,61.0778,23260.0
2016-01-06 14:30:00,63.88,64.01,63.86,63.98,30311.0,61.0682,61.1925,61.0491,61.1638,30311.0
2016-01-06 14:35:00,63.99,64.08,63.9,63.97,32451.0,61.1734,61.2594,61.0874,61.1543,32451.0
2016-01-06 14:40:00,63.96,63.97,63.83,63.9,32962.0,61.1447,61.1543,61.0204,61.0874,32962.0
2016-01-06 14:45:00,63.9,63.94,63.8,63.85,49558.0,61.0874,61.1256,60.9918,61.0396,49558.0
2016-01-06 14:50:00,63.85,63.9,63.76,63.87,31840.0,61.0396,61.0874,60.9535,61.0587,31840.0
2016-01-06 14:55:00,63.87,63.98,63.79,63.87,29813.0,61.0587,61.1638,60.9822,61.0587,29813.0
2016-01-06 15:00:00,63.87,63.89,63.65,63.74,43179.0,61.0587,61.0778,60.8484,60.9344,43179.0
2016-01-06 15:05:00,63.73,63.75,63.49,63.5,25048.0,60.9248,60.944,60.6954,60.705,25048.0
2016-01-06 15:10:00,63.51,63.61,63.24,63.48,82015.0,60.7145,60.8101,60.4564,60.6858,82015.0
2016-01-06 15:15:00,63.48,63.54,63.44,63.53,28870.0,60.6858,60.7432,60.6476,60.7336,28870.0
2016-01-06 15:20:00,63.51,63.59,63.42,63.5,24775.0,60.7145,60.791,60.6285,60.705,24775.0
2016-01-06 15:25:00,63.5,63.59,63.45,63.56,23350.0,60.705,60.791,60.6572,60.7623,23350.0
2016-01-06 15:30:00,63.55,63.64,63.52,63.54,32832.0,60.7528,60.8388,60.7241,60.7432,32832.0
2016-01-06 15:35:00,63.53,63.59,63.46,63.57,42467.0,60.7336,60.791,60.6667,60.7719,42467.0
2016-01-06 15:40:00,63.58,63.69,63.54,63.62,120012.0,60.7814,60.8866,60.7432,60.8197,120012.0
2016-01-06 15:45:00,63.62,63.64,63.5,63.55,71211.0,60.8197,60.8388,60.705,60.7528,71211.0
2016-01-06 15:50:00,63.56,63.58,63.47,63.58,100315.0,60.7623,60.7814,60.6763,60.7814,100315.0
2016-01-06 15:55:00,63.58,63.8,63.54,63.76,221298.0,60.7814,60.9918,60.7432,60.9535,221298.0
2016-01-07 09:30:00,62.48,62.58,62.27,62.27,32193.0,59.7299,59.8255,59.5291,59.5291,32193.0
2016-01-07 09:35:00,62.28,62.59,62.17,62.54,30321.0,59.5387,59.835,59.4335,59.7872,30321.0
2016-01-07 09:40:00,62.55,62.65,62.37,62.46,14481.0,59.7968,59.8924,59.6247,59.7107,14481.0
2016-01-07 09:45:00,62.52,62.83,62.51,62.75,21938.0,59.7681,60.0645,59.7585,59.988,21938.0
2016-01-07 09:50:00,62.78,62.91,62.74,62.91,14820.0,60.0167,60.1409,59.9784,60.1409,14820.0
2016-01-07 09:55:00,62.84,63.06,62.74,62.85,30820.0,60.074,60.2843,59.9784,60.0836,30820.0
2016-01-07 10:00:00,62.85,62.85,62.56,62.72,21182.0,60.0836,60.0836,59.8063,59.9593,21182.0
2016-01-07 10:05:00,62.72,62.84,62.6,62.79,34723.0,59.9593,60.074,59.8446,60.0262,34723.0
2016-01-07 10:10:00,62.79,62.99,62.71,62.85,24225.0,60.0262,60.2174,59.9497,60.0836,24225.0
2016-01-07 10:15:00,62.83,63.11,62.7,63.01,24259.0,60.0645,60.3321,59.9402,60.2365,24259.0
2016-01-07 10:20:00,63.03,63.12,62.87,63.0,29392.0,60.2557,60.3417,60.1027,60.227,29392.0
2016-01-07 10:25:00,63.01,63.19,62.86,63.06,23900.0,60.2365,60.4086,60.0931,60.2843,23900.0
2016-01-07 10:30:00,63.03,63.17,62.91,63.14,23950.0,60.2557,60.3895,60.1409,60.3608,23950.0
2016-01-07 10:35:00,63.16,63.19,62.95,63.14,22981.0,60.3799,60.4086,60.1792,60.3608,22981.0
2016-01-07 10:40:00,63.14,63.23,63.03,63.21,15617.0,60.3608,60.4469,60.2557,60.4277,15617.0
2016-01-07 10:45:00,63.12,63.22,63.11,63.15,16714.0,60.3417,60.4373,60.3321,60.3704,16714.0
2016-01-07 10:50:00,63.13,63.26,63.12,63.24,19416.0,60.3513,60.4755,60.3417,60.4564,19416.0
2016-01-07 10:55:00,63.25,63.26,63.14,63.21,15307.0,60.466,60.4755,60.3608,60.4277,15307.0
2016-01-07 11:00:00,63.21,63.34,63.18,63.27,36071.0,60.4277,60.552,60.3991,60.4851,36071.0
2016-01-07 11:05:00,63.24,63.3,63.1,63.1,35399.0,60.4564,60.5138,60.3226,60.3226,35399.0
2016-01-07 11:10:00,63.11,63.13,63.06,63.11,25205.0,60.3321,60.3513,60.2843,60.3321,25205.0
2016-01-07 11:15:00,63.09,63.18,63.07,63.07,14080.0,60.313,60.3991,60.2939,60.2939,14080.0
2016-01-07 11:20:00,63.07,63.17,62.92,63.02,43194.0,60.2939,60.3895,60.1505,60.2461,43194.0
2016-01-07 11:25:00,62.98,63.08,62.94,62.98,11190.0,60.2079,60.3035,60.1696,60.2079,11190.0
2016-01-07 11:30:00,62.95,63.15,62.95,63.05,20599.0,60.1792,60.3704,60.1792,60.2748,20599.0
2016-01-07 11:35:00,63.06,63.06,62.9,62.92,12425.0,60.2843,60.2843,60.1314,60.1505,12425.0
2016-01-07 11:40:00,62.94,63.09,62.9,63.04,15994.0,60.1696,60.313,60.1314,60.2652,15994.0
2016-01-07 11:45:00,63.02,63.09,62.9,63.02,27955.0,60.2461,60.313,60.1314,60.2461,27955.0
2016-01-07 11:50:00,63.01,63.11,62.96,62.99,25219.0,60.2365,60.3321,60.1887,60.2174,25219.0
2016-01-07 11:55:00,62.98,63.06,62.94,63.05,10751.0,60.2079,60.2843,60.1696,60.2748,10751.0
2016-01-07 12:00:00,63.03,63.03,62.84,62.85,21220.0,60.2557,60.2557,60.074,60.0836,21220.0
2016-01-07 12:05:00,62.84,62.93,62.81,62.86,14033.0,60.074,60.1601,60.0453,60.0931,14033.0
2016-01-07 12:10:00,62.84,62.92,62.75,62.85,12239.0,60.074,60.1505,59.988,60.0836,12239.0
2016-01-07 12:15:00,62.86,62.9,62.81,62.85,16146.0,60.0931,60.1314,60.0453,60.0836,16146.0
2016-01-07 12:20:00,62.88,62.89,62.71,62.74,18381.0,60.1123,60.1218,59.9497,59.9784,18381.0
2016-01-07 12:25:00,62.71,62.73,62.61,62.61,8807.0,59.9497,59.9689,59.8541,59.8541,8807.0
2016-01-07 12:30:00,62.63,62.67,62.59,62.64,6077.0,59.8733,59.9115,59.835,59.8828,6077.0
2016-01-07 12:35:00,62.64,62.64,62.44,62.45,11284.0,59.8828,59.8828,59.6916,59.7012,11284.0
2016-01-07 12:40:00,62.47,62.47,62.3,62.3,12711.0,59.7203,59.7203,59.5578,59.5578,12711.0
2016-01-07 12:45:00,62.28,62.42,62.27,62.31,10268.0,59.5387,59.6725,59.5291,59.5673,10268.0
2016-01-07 12:50:00,62.28,62.28,62.11,62.13,12913.0,59.5387,59.5387,59.3762,59.3953,12913.0
2016-01-07 12:55:00,62.11,62.19,61.99,61.99,13623.0,59.3762,59.4526,59.2614,59.2614,13623.0
2016-01-07 13:00:00,62.02,62.06,61.95,61.95,17455.0,59.2901,59.3284,59.2232,59.2232,17455.0
2016-01-07 13:05:00,61.99,61.99,61.73,61.81,19105.0,59.2614,59.2614,59.0129,59.0894,19105.0
2016-01-07 13:10:00,61.83,61.83,61.59,61.71,12668.0,59.1085,59.1085,58.879,58.9938,12668.0
2016-01-07 13:15:00,61.71,61.73,61.61,61.66,13678.0,58.9938,59.0129,58.8982,58.946,13678.0
2016-01-07 13:20:00,61.67,61.67,61.45,61.57,16441.0,58.9555,58.9555,58.7452,58.8599,16441.0
2016-01-07 13:25:00,61.58,61.7,61.57,61.65,12136.0,58.8695,58.9842,58.8599,58.9364,12136.0
2016-01-07 13:30:00,61.63,61.65,61.51,61.61,14772.0,58.9173,58.9364,58.8026,58.8982,14772.0
2016-01-07 13:35:00,61.65,61.68,61.41,61.44,12548.0,58.9364,58.9651,58.707,58.7356,12548.0
2016-01-07 13:40:00,61.42,61.51,61.34,61.51,10891.0,58.7165,58.8026,58.64,58.8026,10891.0
2016-01-07 13:45:00,61.48,61.66,61.48,61.66,16544.0,58.7739,58.946,58.7739,58.946,16544.0
2016-01-07 13:50:00,61.62,61.73,61.62,61.72,13188.0,58.9077,59.0129,58.9077,59.0033,13188.0
2016-01-07 13:55:00,61.73,61.78,61.61,61.67,14462.0,59.0129,59.0607,58.8982,58.9555,14462.0
2016-01-07 14:00:00,61.67,61.7,61.53,61.61,13688.0,58.9555,58.9842,58.8217,58.8982,13688.0
2016-01-07 14:05:00,61.59,61.64,61.52,61.57,17863.0,58.879,58.9268,58.8121,58.8599,17863.0
2016-01-07 14:10:00,61.55,61.75,61.54,61.66,17913.0,58.8408,59.032,58.8312,58.946,17913.0
2016-01-07 14:15:00,61.68,61.7,61.58,61.69,10160.0,58.9651,58.9842,58.8695,58.9746,10160.0
2016-01-07 14:20:00,61.65,61.65,61.47,61.58,19092.0,58.9364,58.9364,58.7643,58.8695,19092.0
2016-01-07 14:25:00,61.58,61.62,61.43,61.43,13203.0,58.8695,58.9077,58.7261,58.7261,13203.0
2016-01-07 14:30:00,61.45,61.49,61.29,61.31,23358.0,58.7452,58.7834,58.5922,58.6114,23358.0
2016-01-07 14:35:00,61.31,61.42,61.29,61.38,18067.0,58.6114,58.7165,58.5922,58.6783,18067.0
2016-01-07 14:40:00,61.38,61.51,61.34,61.51,17336.0,58.6783,58.8026,58.64,58.8026,17336.0
2016-01-07 14:45:00,61.53,61.61,61.51,61.56,15983.0,58.8217,58.8982,58.8026,58.8504,15983.0
2016-01-07 14:50:00,61.56,61.6,61.45,61.51,25276.0,58.8504,58.8886,58.7452,58.8026,25276.0
2016-01-07 14:55:00,61.53,61.53,61.26,61.28,14338.0,58.8217,58.8217,58.5636,58.5827,14338.0
2016-01-07 15:00:00,61.26,61.3,61.15,61.22,29068.0,58.5636,58.6018,58.4584,58.5253,29068.0
2016-01-07 15:05:00,61.22,61.35,61.2,61.35,28245.0,58.5253,58.6496,58.5062,58.6496,28245.0
2016-01-07 15:10:00,61.35,61.46,61.3,61.35,17430.0,58.6496,58.7548,58.6018,58.6496,17430.0
2016-01-07 15:15:00,61.36,61.39,61.32,61.36,19003.0,58.6592,58.6878,58.6209,58.6592,19003.0
2016-01-07 15:20:00,61.36,61.36,61.16,61.21,21563.0,58.6592,58.6592,58.468,58.5158,21563.0
2016-01-07 15:25:00,61.21,61.21,61.06,61.1,20379.0,58.5158,58.5158,58.3724,58.4106,20379.0
2016-01-07 15:30:00,61.1,61.42,61.08,61.41,29498.0,58.4106,58.7165,58.3915,58.707,29498.0
2016-01-07 15:35:00,61.43,61.6,61.41,61.54,49851.0,58.7261,58.8886,58.707,58.8312,49851.0
2016-01-07 15:40:00,61.54,61.58,61.38,61.38,46902.0,58.8312,58.8695,58.6783,58.6783,46902.0
2016-01-07 15:45:00,61.41,61.61,61.39,61.48,69568.0,58.707,58.8982,58.6878,58.7739,69568.0
2016-01-07 15:50:00,61.48,61.51,61.44,61.5,76265.0,58.7739,58.8026,58.7356,58.793,76265.0
2016-01-07 15:55:00,61.5,61.6,61.31,61.34,177110.0,58.793,58.8886,58.6114,58.64,177110.0
2016-01-08 09:30:00,61.87,62.59,61.14,62.53,47584.0,59.1467,59.835,58.4488,59.7777,47584.0
2016-01-08 09:35:00,62.39,62.49,61.98,62.03,20636.0,59.6438,59.7394,59.2519,59.2997,20636.0
2016-01-08 09:40:00,62.1,62.2,61.85,61.85,32903.0,59.3666,59.4622,59.1276,59.1276,32903.0
2016-01-08 09:45:00,61.85,62.09,61.81,61.86,18802.0,59.1276,59.357,59.0894,59.1372,18802.0
2016-01-08 09:50:00,61.86,62.33,61.86,62.29,30557.0,59.1372,59.5865,59.1372,59.5482,30557.0
2016-01-08 09:55:00,62.29,62.55,62.04,62.52,33127.0,59.5482,59.7968,59.3092,59.7681,33127.0
2016-01-08 10:00:00,62.47,62.52,62.16,62.21,17623.0,59.7203,59.7681,59.4239,59.4717,17623.0
2016-01-08 10:05:00,62.17,62.21,61.99,62.08,12874.0,59.4335,59.4717,59.2614,59.3475,12874.0
2016-01-08 10:10:00,62.0,62.13,61.91,62.04,8966.0,59.271,59.3953,59.185,59.3092,8966.0
2016-01-08 10:15:00,62.04,62.24,61.91,61.92,15798.0,59.3092,59.5004,59.185,59.1945,15798.0
2016-01-08 10:20:00,61.95,62.05,61.85,62.04,9060.0,59.2232,59.3188,59.1276,59.3092,9060.0
2016-01-08 10:25:00,62.02,62.21,61.95,62.01,32774.0,59.2901,59.4717,59.2232,59.2806,32774.0
2016-01-08 10:30:00,62.05,62.21,62.04,62.18,9547.0,59.3188,59.4717,59.3092,59.4431,9547.0
2016-01-08 10:35:00,62.23,62.23,61.65,61.66,39050.0,59.4909,59.4909,58.9364,58.946,39050.0
2016-01-08 10:40:00,61.66,61.7,61.45,61.45,14023.0,58.946,58.9842,58.7452,58.7452,14023.0
2016-01-08 10:45:00,61.46,61.74,61.46,61.67,16273.0,58.7548,59.0224,58.7548,58.9555,16273.0
2016-01-08 10:50:00,61.7,61.72,61.44,61.52,11779.0,58.9842,59.0033,58.7356,58.8121,11779.0
2016-01-08 10:55:00,61.45,61.65,61.4,61.49,11258.0,58.7452,58.9364,58.6974,58.7834,11258.0
2016-01-08 11:00:00,61.5,61.69,61.41,61.59,15808.0,58.793,58.9746,58.707,58.879,15808.0
2016-01-08 11:05:00,61.63,61.7,61.57,61.62,13652.0,58.9173,58.9842,58.8599,58.9077,13652.0
2016-01-08 11:10:00,61.64,61.68,61.39,61.57,21144.0,58.9268,58.9651,58.6878,58.8599,21144.0
2016-01-08 11:15:00,61.57,61.69,61.42,61.45,64291.0,58.8599,58.9746,58.7165,58.7452,64291.0
2016-01-08 11:20:00,61.45,61.45,61.08,61.2,20437.0,58.7452,58.7452,58.3915,58.5062,20437.0
2016-01-08 11:25:00,61.19,61.2,61.02,61.12,10886.0,58.4966,58.5062,58.3341,58.4297,10886.0
2016-01-08 11:30:00,61.08,61.4,61.0,61.34,13477.0,58.3915,58.6974,58.315,58.64,13477.0
2016-01-08 11:35:00,61.29,61.56,61.24,61.48,8336.0,58.5922,58.8504,58.5444,58.7739,8336.0
2016-01-08 11:40:00,61.55,61.56,61.28,61.46,14895.0,58.8408,58.8504,58.5827,58.7548,14895.0
2016-01-08 11:45:00,61.46,61.46,61.31,61.44,3115.0,58.7548,58.7548,58.6114,58.7356,3115.0
2016-01-08 11:50:00,61.46,61.51,61.37,61.46,4547.0,58.7548,58.8026,58.6687,58.7548,4547.0
2016-01-08 11:55:00,61.46,61.56,61.38,61.43,7700.0,58.7548,58.8504,58.6783,58.7261,7700.0
2016-01-08 12:00:00,61.43,61.57,61.43,61.51,13850.0,58.7261,58.8599,58.7261,58.8026,13850.0
2016-01-08 12:05:00,61.58,61.69,61.49,61.67,8781.0,58.8695,58.9746,58.7834,58.9555,8781.0
2016-01-08 12:10:00,61.67,61.73,61.51,61.61,8563.0,58.9555,59.0129,58.8026,58.8982,8563.0
2016-01-08 12:15:00,61.61,61.63,61.44,61.53,31598.0,58.8982,58.9173,58.7356,58.8217,31598.0
2016-01-08 12:20:00,61.55,61.64,61.53,61.59,8902.0,58.8408,58.9268,58.8217,58.879,8902.0
2016-01-08 12:25:00,61.61,61.65,61.47,61.51,6467.0,58.8982,58.9364,58.7643,58.8026,6467.0
2016-01-08 12:30:00,61.57,61.66,61.48,61.55,7127.0,58.8599,58.946,58.7739,58.8408,7127.0
2016-01-08 12:35:00,61.51,61.72,61.48,61.54,13270.0,58.8026,59.0033,58.7739,58.8312,13270.0
2016-01-08 12:40:00,61.56,61.61,61.51,61.51,2364.0,58.8504,58.8982,58.8026,58.8026,2364.0
2016-01-08 12:45:00,61.47,61.62,61.47,61.61,3168.0,58.7643,58.9077,58.7643,58.8982,3168.0
2016-01-08 12:50:00,61.58,61.6,61.46,61.5,13756.0,58.8695,58.8886,58.7548,58.793,13756.0
2016-01-08 12:55:00,61.48,61.54,61.48,61.5,5500.0,58.7739,58.8312,58.7739,58.793,5500.0
2016-01-08 13:00:00,61.47,61.51,61.34,61.51,12285.0,58.7643,58.8026,58.64,58.8026,12285.0
2016-01-08 13:05:00,61.5,61.5,61.26,61.34,6800.0,58.793,58.793,58.5636,58.64,6800.0
2016-01-08 13:10:00,61.36,61.44,61.3,61.44,3983.0,58.6592,58.7356,58.6018,58.7356,3983.0
2016-01-08 13:15:00,61.4,61.5,61.32,61.46,3668.0,58.6974,58.793,58.6209,58.7548,3668.0
2016-01-08 13:20:00,61.46,61.49,61.41,61.41,3620.0,58.7548,58.7834,58.707,58.707,3620.0
2016-01-08 13:25:00,61.32,61.36,61.28,61.36,5471.0,58.6209,58.6592,58.5827,58.6592,5471.0
2016-01-08 13:30:00,61.36,61.51,61.34,61.51,7212.0,58.6592,58.8026,58.64,58.8026,7212.0
2016-01-08 13:35:00,61.51,61.61,61.45,61.56,18000.0,58.8026,58.8982,58.7452,58.8504,18000.0
2016-01-08 13:40:00,61.5,61.65,61.5,61.63,9766.0,58.793,58.9364,58.793,58.9173,9766.0
2016-01-08 13:45:00,61.58,61.58,61.43,61.43,3538.0,58.8695,58.8695,58.7261,58.7261,3538.0
2016-01-08 13:50:00,61.47,61.53,61.34,61.41,8564.0,58.7643,58.8217,58.64,58.707,8564.0
2016-01-08 13:55:00,61.44,61.47,61.39,61.39,3200.0,58.7356,58.7643,58.6878,58.6878,3200.0
2016-01-08 14:00:00,61.37,61.52,61.36,61.42,5478.0,58.6687,58.8121,58.6592,58.7165,5478.0
2016-01-08 14:05:00,61.46,61.5,61.45,61.48,9052.0,58.7548,58.793,58.7452,58.7739,9052.0
2016-01-08 14:10:00,61.48,61.48,61.29,61.29,10412.0,58.7739,58.7739,58.5922,58.5922,10412.0
2016-01-08 14:15:00,61.3,61.3,61.06,61.1,13240.0,58.6018,58.6018,58.3724,58.4106,13240.0
2016-01-08 14:20:00,61.1,61.11,60.92,60.92,14674.0,58.4106,58.4202,58.2385,58.2385,14674.0
2016-01-08 14:25:00,60.92,60.96,60.87,60.87,12369.0,58.2385,58.2768,58.1907,58.1907,12369.0
2016-01-08 14:30:00,60.9,61.06,60.85,61.06,11500.0,58.2194,58.3724,58.1716,58.3724,11500.0
2016-01-08 14:35:00,61.06,61.1,60.94,60.95,16736.0,58.3724,58.4106,58.2576,58.2672,16736.0
2016-01-08 14:40:00,60.96,61.06,60.95,61.06,18163.0,58.2768,58.3724,58.2672,58.3724,18163.0
2016-01-08 14:45:00,61.04,61.04,60.88,60.88,16137.0,58.3532,58.3532,58.2003,58.2003,16137.0
2016-01-08 14:50:00,60.91,60.93,60.8,60.82,14097.0,58.229,58.2481,58.1238,58.1429,14097.0
2016-01-08 14:55:00,60.83,60.85,60.67,60.73,20859.0,58.1525,58.1716,57.9995,58.0569,20859.0
2016-01-08 15:00:00,60.72,60.85,60.7,60.77,15967.0,58.0473,58.1716,58.0282,58.0951,15967.0
2016-01-08 15:05:00,60.77,60.88,60.77,60.85,17411.0,58.0951,58.2003,58.0951,58.1716,17411.0
2016-01-08 15:10:00,60.86,60.9,60.79,60.88,23524.0,58.1812,58.2194,58.1143,58.2003,23524.0
2016-01-08 15:15:00,60.86,60.9,60.73,60.73,19814.0,58.1812,58.2194,58.0569,58.0569,19814.0
2016-01-08 15:20:00,60.74,60.74,60.62,60.68,18231.0,58.0665,58.0665,57.9517,58.0091,18231.0
2016-01-08 15:25:00,60.69,60.7,60.61,60.64,22726.0,58.0187,58.0282,57.9422,57.9709,22726.0
2016-01-08 15:30:00,60.62,60.63,60.5,60.52,20165.0,57.9517,57.9613,57.837,57.8561,20165.0
2016-01-08 15:35:00,60.52,60.62,60.44,60.47,37968.0,57.8561,57.9517,57.7797,57.8083,37968.0
2016-01-08 15:40:00,60.47,60.52,60.3,60.43,42022.0,57.8083,57.8561,57.6458,57.7701,42022.0
2016-01-08 15:45:00,60.43,60.44,60.21,60.28,53125.0,57.7701,57.7797,57.5598,57.6267,53125.0
2016-01-08 15:50:00,60.29,60.35,60.15,60.15,66351.0,57.6363,57.6936,57.5024,57.5024,66351.0
2016-01-08 15:55:00,60.15,60.26,60.02,60.14,112194.0,57.5024,57.6076,57.3781,57.4929,112194.0
2016-01-11 09:30:00,60.27,60.98,60.2,60.2,25472.0,57.6171,58.2959,57.5502,57.5502,25472.0
2016-01-11 09:35:00,60.37,60.5,60.0,60.13,20262.0,57.7127,57.837,57.359,57.4833,20262.0
2016-01-11 09:40:00,60.16,60.16,59.53,59.66,29178.0,57.512,57.512,56.9097,57.034,29178.0
2016-01-11 09:45:00,59.74,59.92,59.57,59.64,10949.0,57.1105,57.2825,56.948,57.0149,10949.0
2016-01-11 09:50:00,59.59,59.59,59.16,59.23,43915.0,56.9671,56.9671,56.556,56.6229,43915.0
2016-01-11 09:55:00,59.27,59.51,59.17,59.3,5189.0,56.6612,56.8906,56.5656,56.6898,5189.0
2016-01-11 10:00:00,59.33,59.6,59.12,59.56,23061.0,56.7185,56.9766,56.5178,56.9384,23061.0
2016-01-11 10:05:00,59.53,59.63,59.12,59.23,19164.0,56.9097,57.0053,56.5178,56.6229,19164.0
2016-01-11 10:10:00,59.24,59.45,59.18,59.37,21733.0,56.6325,56.8332,56.5751,56.7568,21733.0
2016-01-11 10:15:00,59.34,59.49,59.26,59.47,26316.0,56.7281,56.8715,56.6516,56.8524,26316.0
2016-01-11 10:20:00,59.55,59.67,59.42,59.54,18570.0,56.9288,57.0435,56.8046,56.9193,18570.0
2016-01-11 10:25:00,59.53,59.69,59.37,59.68,19576.0,56.9097,57.0627,56.7568,57.0531,19576.0
2016-01-11 10:30:00,59.68,59.76,59.61,59.75,22867.0,57.0531,57.1296,56.9862,57.12,22867.0
2016-01-11 10:35:00,59.73,59.76,59.54,59.55,33469.0,57.1009,57.1296,56.9193,56.9288,33469.0
2016-01-11 10:40:00,59.54,59.62,59.32,59.58,16827.0,56.9193,56.9958,56.709,56.9575,16827.0
2016-01-11 10:45:00,59.58,59.59,59.33,59.38,14128.0,56.9575,56.9671,56.7185,56.7663,14128.0
2016-01-11 10:50:00,59.39,59.45,59.16,59.27,16076.0,56.7759,56.8332,56.556,56.6612,16076.0
2016-01-11 10:55:00,59.35,59.38,59.16,59.38,12224.0,56.7376,56.7663,56.556,56.7663,12224.0
2016-01-11 11:00:00,59.39,59.39,59.22,59.28,14627.0,56.7759,56.7759,56.6134,56.6707,14627.0
2016-01-11 11:05:00,59.24,59.29,59.17,59.26,11571.0,56.6325,56.6803,56.5656,56.6516,11571.0
2016-01-11 11:10:00,59.31,59.39,59.26,59.35,22170.0,56.6994,56.7759,56.6516,56.7376,22170.0
2016-01-11 11:15:00,59.39,59.49,59.34,59.44,14232.0,56.7759,56.8715,56.7281,56.8237,14232.0
2016-01-11 11:20:00,59.39,59.42,59.23,59.38,15997.0,56.7759,56.8046,56.6229,56.7663,15997.0
2016-01-11 11:25:00,59.35,59.44,59.27,59.29,20992.0,56.7376,56.8237,56.6612,56.6803,20992.0
2016-01-11 11:30:00,59.29,59.32,59.14,59.22,15200.0,56.6803,56.709,56.5369,56.6134,15200.0
2016-01-11 11:35:00,59.24,59.33,59.21,59.26,30591.0,56.6325,56.7185,56.6038,56.6516,30591.0
2016-01-11 11:40:00,59.29,59.5,59.24,59.42,23036.0,56.6803,56.881,56.6325,56.8046,23036.0
2016-01-11 11:45:00,59.42,59.52,59.35,59.52,18762.0,56.8046,56.9002,56.7376,56.9002,18762.0
2016-01-11 11:50:00,59.54,59.56,59.39,59.4,11660.0,56.9193,56.9384,56.7759,56.7854,11660.0
2016-01-11 11:55:00,59.4,59.46,59.29,59.4,27505.0,56.7854,56.8428,56.6803,56.7854,27505.0
2016-01-11 12:00:00,59.41,59.44,59.32,59.34,10135.0,56.795,56.8237,56.709,56.7281,10135.0
2016-01-11 12:05:00,59.29,59.35,59.21,59.22,11524.0,56.6803,56.7376,56.6038,56.6134,11524.0
2016-01-11 12:10:00,59.22,59.25,59.1,59.17,11307.0,56.6134,56.642,56.4986,56.5656,11307.0
2016-01-11 12:15:00,59.16,59.22,58.9,59.01,19564.0,56.556,56.6134,56.3074,56.4126,19564.0
2016-01-11 12:20:00,59.07,59.16,59.01,59.16,13181.0,56.47,56.556,56.4126,56.556,13181.0
2016-01-11 12:25:00,59.14,59.14,59.0,59.01,8041.0,56.5369,56.5369,56.403,56.4126,8041.0
2016-01-11 12:30:00,59.08,59.15,58.96,58.99,13694.0,56.4795,56.5464,56.3648,56.3935,13694.0
2016-01-11 12:35:00,59.0,59.02,58.83,58.85,12505.0,56.403,56.4222,56.2405,56.2596,12505.0
2016-01-11 12:40:00,58.87,58.95,58.75,58.88,13300.0,56.2788,56.3552,56.164,56.2883,13300.0
2016-01-11 12:45:00,58.92,58.96,58.83,58.88,10945.0,56.3266,56.3648,56.2405,56.2883,10945.0
2016-01-11 12:50:00,58.84,58.92,58.7,58.74,14473.0,56.2501,56.3266,56.1162,56.1545,14473.0
2016-01-11 12:55:00,58.68,58.83,58.68,58.77,12270.0,56.0971,56.2405,56.0971,56.1832,12270.0
2016-01-11 13:00:00,58.76,58.84,58.6,58.76,21125.0,56.1736,56.2501,56.0206,56.1736,21125.0
2016-01-11 13:05:00,58.73,58.75,58.39,58.43,35634.0,56.1449,56.164,55.8199,55.8581,35634.0
2016-01-11 13:10:00,58.48,58.53,58.19,58.19,22579.0,55.9059,55.9537,55.6287,55.6287,22579.0
2016-01-11 13:15:00,58.21,58.3,58.16,58.23,60582.0,55.6478,55.7339,55.6,55.6669,60582.0
2016-01-11 13:20:00,58.23,58.33,58.18,58.27,25868.0,55.6669,55.7625,55.6191,55.7052,25868.0
2016-01-11 13:25:00,58.27,58.3,57.88,57.91,45978.0,55.7052,55.7339,55.3323,55.361,45978.0
2016-01-11 13:30:00,57.94,58.06,57.93,57.98,45205.0,55.3897,55.5044,55.3801,55.4279,45205.0
2016-01-11 13:35:00,58.0,58.06,57.88,57.92,39793.0,55.4471,55.5044,55.3323,55.3706,39793.0
2016-01-11 13:40:00,57.97,58.02,57.76,57.85,25540.0,55.4184,55.4662,55.2176,55.3037,25540.0
2016-01-11 13:45:00,57.82,57.86,57.73,57.77,18361.0,55.275,55.3132,55.1889,55.2272,18361.0
2016-01-11 13:50:00,57.75,57.88,57.73,57.88,28591.0,55.2081,55.3323,55.1889,55.3323,28591.0
2016-01-11 13:55:00,57.88,57.99,57.88,57.96,22801.0,55.3323,55.4375,55.3323,55.4088,22801.0
2016-01-11 14:00:00,57.98,58.05,57.89,57.97,20971.0,55.4279,55.4949,55.3419,55.4184,20971.0
2016-01-11 14:05:00,57.93,58.01,57.89,57.98,18854.0,55.3801,55.4566,55.3419,55.4279,18854.0
2016-01-11 14:10:00,57.97,58.16,57.94,57.94,35485.0,55.4184,55.6,55.3897,55.3897,35485.0
2016-01-11 14:15:00,57.94,57.98,57.89,57.95,38008.0,55.3897,55.4279,55.3419,55.3993,38008.0
2016-01-11 14:20:00,57.95,58.0,57.75,57.83,44388.0,55.3993,55.4471,55.2081,55.2845,44388.0
2016-01-11 14:25:00,57.87,58.05,57.82,57.98,32134.0,55.3228,55.4949,55.275,55.4279,32134.0
2016-01-11 14:30:00,58.0,58.06,57.82,57.92,40241.0,55.4471,55.5044,55.275,55.3706,40241.0
2016-01-11 14:35:00,57.97,58.05,57.92,58.05,24481.0,55.4184,55.4949,55.3706,55.4949,24481.0
2016-01-11 14:40:00,58.01,58.1,57.95,58.03,15418.0,55.4566,55.5427,55.3993,55.4757,15418.0
2016-01-11 14:45:00,58.05,58.07,57.92,58.0,25933.0,55.4949,55.514,55.3706,55.4471,25933.0
2016-01-11 14:50:00,58.0,58.06,57.92,58.0,20458.0,55.4471,55.5044,55.3706,55.4471,20458.0
2016-01-11 14:55:00,58.0,58.0,57.9,57.96,16977.0,55.4471,55.4471,55.3515,55.4088,16977.0
2016-01-11 15:00:00,57.97,58.11,57.9,58.1,37311.0,55.4184,55.5522,55.3515,55.5427,37311.0
2016-01-11 15:05:00,58.11,58.11,57.95,58.04,22932.0,55.5522,55.5522,55.3993,55.4853,22932.0
2016-01-11 15:10:00,58.04,58.04,57.95,58.01,33194.0,55.4853,55.4853,55.3993,55.4566,33194.0
2016-01-11 15:15:00,58.02,58.13,58.01,58.11,38210.0,55.4662,55.5713,55.4566,55.5522,38210.0
2016-01-11 15:20:00,58.11,58.38,58.1,58.38,33751.0,55.5522,55.8103,55.5427,55.8103,33751.0
2016-01-11 15:25:00,58.38,58.62,58.35,58.58,46747.0,55.8103,56.0398,55.7817,56.0015,46747.0
2016-01-11 15:30:00,58.62,58.73,58.57,58.7,35902.0,56.0398,56.1449,55.992,56.1162,35902.0
2016-01-11 15:35:00,58.69,58.8,58.63,58.79,35020.0,56.1067,56.2118,56.0493,56.2023,35020.0
2016-01-11 15:40:00,58.78,58.9,58.73,58.9,46290.0,56.1927,56.3074,56.1449,56.3074,46290.0
2016-01-11 15:45:00,58.92,58.96,58.56,58.6,71206.0,56.3266,56.3648,55.9824,56.0206,71206.0
2016-01-11 15:50:00,58.6,58.75,58.27,58.57,135593.0,56.0206,56.164,55.7052,55.992,135593.0
2016-01-11 15:55:00,58.58,58.6,58.47,58.5,137450.0,56.0015,56.0206,55.8964,55.925,137450.0
2016-01-12 09:30:00,59.12,59.16,58.2,58.38,33746.0,56.5178,56.556,55.6383,55.8103,33746.0
2016-01-12 09:35:00,58.25,58.52,57.97,58.4,22530.0,55.6861,55.9442,55.4184,55.8295,22530.0
2016-01-12 09:40:00,58.32,58.62,58.29,58.47,21523.0,55.753,56.0398,55.7243,55.8964,21523.0
2016-01-12 09:45:00,58.51,58.54,58.33,58.4,29138.0,55.9346,55.9633,55.7625,55.8295,29138.0
2016-01-12 09:50:00,58.37,58.73,58.35,58.66,28328.0,55.8008,56.1449,55.7817,56.078,28328.0
2016-01-12 09:55:00,58.65,58.67,58.46,58.48,16870.0,56.0684,56.0876,55.8868,55.9059,16870.0
2016-01-12 10:00:00,58.44,58.62,58.36,58.52,60742.0,55.8677,56.0398,55.7912,55.9442,60742.0
2016-01-12 10:05:00,58.52,58.57,58.1,58.13,19830.0,55.9442,55.992,55.5427,55.5713,19830.0
2016-01-12 10:10:00,58.17,58.17,57.98,58.08,48865.0,55.6096,55.6096,55.4279,55.5235,48865.0
2016-01-12 10:15:00,58.05,58.08,57.53,57.53,24165.0,55.4949,55.5235,54.9977,54.9977,24165.0
2016-01-12 10:20:00,57.47,57.53,57.12,57.24,25425.0,54.9404,54.9977,54.6058,54.7205,25425.0
2016-01-12 10:25:00,57.22,57.55,57.17,57.51,24836.0,54.7014,55.0169,54.6536,54.9786,24836.0
2016-01-12 10:30:00,57.5,57.92,57.49,57.86,20609.0,54.9691,55.3706,54.9595,55.3132,20609.0
2016-01-12 10:35:00,57.91,57.99,57.68,57.77,15438.0,55.361,55.4375,55.1411,55.2272,15438.0
2016-01-12 10:40:00,57.78,57.87,57.61,57.71,23374.0,55.2367,55.3228,55.0742,55.1698,23374.0
2016-01-12 10:45:00,57.72,57.79,57.5,57.54,9819.0,55.1794,55.2463,54.9691,55.0073,9819.0
2016-01-12 10:50:00,57.55,57.7,57.53,57.67,11694.0,55.0169,55.1603,54.9977,55.1316,11694.0
2016-01-12 10:55:00,57.68,57.72,57.53,57.61,13459.0,55.1411,55.1794,54.9977,55.0742,13459.0
2016-01-12 11:00:00,57.57,57.58,57.36,57.44,17149.0,55.036,55.0455,54.8352,54.9117,17149.0
2016-01-12 11:05:00,57.41,57.57,57.4,57.43,20142.0,54.883,55.036,54.8735,54.9021,20142.0
2016-01-12 11:10:00,57.4,57.45,57.15,57.17,24062.0,54.8735,54.9213,54.6345,54.6536,24062.0
2016-01-12 11:15:00,57.21,57.38,57.07,57.31,15617.0,54.6918,54.8543,54.558,54.7874,15617.0
2016-01-12 11:20:00,57.36,57.4,57.22,57.23,8635.0,54.8352,54.8735,54.7014,54.7109,8635.0
2016-01-12 11:25:00,57.28,57.37,57.21,57.33,13492.0,54.7587,54.8448,54.6918,54.8065,13492.0
2016-01-12 11:30:00,57.29,57.31,57.15,57.2,23768.0,54.7683,54.7874,54.6345,54.6823,23768.0
2016-01-12 11:35:00,57.17,57.22,57.01,57.12,35996.0,54.6536,54.7014,54.5006,54.6058,35996.0
2016-01-12 11:40:00,57.13,57.27,57.09,57.25,16362.0,54.6154,54.7492,54.5771,54.7301,16362.0
2016-01-12 11:45:00,57.2,57.32,57.07,57.3,11936.0,54.6823,54.797,54.558,54.7779,11936.0
2016-01-12 11:50:00,57.3,57.4,57.25,57.32,7950.0,54.7779,54.8735,54.7301,54.797,7950.0
2016-01-12 11:55:00,57.32,57.48,57.28,57.42,9308.0,54.797,54.9499,54.7587,54.8926,9308.0
2016-01-12 12:00:00,57.39,57.58,57.38,57.58,7231.0,54.8639,55.0455,54.8543,55.0455,7231.0
2016-01-12 12:05:00,57.6,57.63,57.45,57.54,8673.0,55.0647,55.0933,54.9213,55.0073,8673.0
2016-01-12 12:10:00,57.54,57.64,57.43,57.59,21637.0,55.0073,55.1029,54.9021,55.0551,21637.0
2016-01-12 12:15:00,57.57,57.72,57.51,57.55,27692.0,55.036,55.1794,54.9786,55.0169,27692.0
2016-01-12 12:20:00,57.55,57.56,57.33,57.37,13848.0,55.0169,55.0264,54.8065,54.8448,13848.0
2016-01-12 12:25:00,57.37,57.49,57.26,57.33,21449.0,54.8448,54.9595,54.7396,54.8065,21449.0
2016-01-12 12:30:00,57.29,57.5,57.29,57.45,17293.0,54.7683,54.9691,54.7683,54.9213,17293.0
2016-01-12 12:35:00,57.44,57.58,57.41,57.45,24006.0,54.9117,55.0455,54.883,54.9213,24006.0
2016-01-12 12:40:00,57.43,57.6,57.37,57.45,15954.0,54.9021,55.0647,54.8448,54.9213,15954.0
2016-01-12 12:45:00,57.48,57.75,57.42,57.75,11500.0,54.9499,55.2081,54.8926,55.2081,11500.0
2016-01-12 12:50:00,57.74,57.74,57.51,57.61,30176.0,55.1985,55.1985,54.9786,55.0742,30176.0
2016-01-12 12:55:00,57.57,57.66,57.55,57.66,34590.0,55.036,55.122,55.0169,55.122,34590.0
2016-01-12 13:00:00,57.67,57.77,57.6,57.63,24630.0,55.1316,55.2272,55.0647,55.0933,24630.0
2016-01-12 13:05:00,57.65,57.7,57.58,57.68,17216.0,55.1125,55.1603,55.0455,55.1411,17216.0
2016-01-12 13:10:00,57.68,57.79,57.5,57.7,13266.0,55.1411,55.2463,54.9691,55.1603,13266.0
2016-01-12 13:15:00,57.68,57.78,57.62,57.74,45395.0,55.1411,55.2367,55.0838,55.1985,45395.0
2016-01-12 13:20:00,57.74,57.74,57.51,57.55,30103.0,55.1985,55.1985,54.9786,55.0169,30103.0
2016-01-12 13:25:00,57.54,57.55,57.33,57.33,16112.0,55.0073,55.0169,54.8065,54.8065,16112.0
2016-01-12 13:30:00,57.33,57.38,57.17,57.23,14058.0,54.8065,54.8543,54.6536,54.7109,14058.0
2016-01-12 13:35:00,57.28,57.54,57.23,57.5,24112.0,54.7587,55.0073,54.7109,54.9691,24112.0
2016-01-12 13:40:00,57.51,57.87,57.48,57.87,23385.0,54.9786,55.3228,54.9499,55.3228,23385.0
2016-01-12 13:45:00,57.87,57.98,57.78,57.98,25334.0,55.3228,55.4279,55.2367,55.4279,25334.0
2016-01-12 13:50:00,57.94,58.06,57.92,57.96,23662.0,55.3897,55.5044,55.3706,55.4088,23662.0
2016-01-12 13:55:00,57.93,57.93,57.56,57.56,22581.0,55.3801,55.3801,55.0264,55.0264,22581.0
2016-01-12 14:00:00,57.55,57.6,57.4,57.4,23363.0,55.0169,55.0647,54.8735,54.8735,23363.0
2016-01-12 14:05:00,57.4,57.61,57.39,57.54,20567.0,54.8735,55.0742,54.8639,55.0073,20567.0
2016-01-12 14:10:00,57.54,57.75,57.5,57.7,43221.0,55.0073,55.2081,54.9691,55.1603,43221.0
2016-01-12 14:15:00,57.7,57.71,57.61,57.65,40509.0,55.1603,55.1698,55.0742,55.1125,40509.0
2016-01-12 14:20:00,57.64,57.7,57.63,57.67,44489.0,55.1029,55.1603,55.0933,55.1316,44489.0
2016-01-12 14:25:00,57.66,57.72,57.54,57.57,14472.0,55.122,55.1794,55.0073,55.036,14472.0
2016-01-12 14:30:00,57.56,57.68,57.52,57.68,13145.0,55.0264,55.1411,54.9882,55.1411,13145.0
2016-01-12 14:35:00,57.7,57.88,57.7,57.83,17116.0,55.1603,55.3323,55.1603,55.2845,17116.0
2016-01-12 14:40:00,57.84,58.01,57.82,57.95,23567.0,55.2941,55.4566,55.275,55.3993,23567.0
2016-01-12 14:45:00,57.94,58.02,57.88,57.97,34882.0,55.3897,55.4662,55.3323,55.4184,34882.0
2016-01-12 14:50:00,57.93,58.45,57.9,58.39,48268.0,55.3801,55.8772,55.3515,55.8199,48268.0
2016-01-12 14:55:00,58.38,58.39,58.01,58.01,30363.0,55.8103,55.8199,55.4566,55.4566,30363.0
2016-01-12 15:00:00,58.01,58.01,57.69,57.73,21239.0,55.4566,55.4566,55.1507,55.1889,21239.0
2016-01-12 15:05:00,57.7,57.77,57.56,57.58,22230.0,55.1603,55.2272,55.0264,55.0455,22230.0
2016-01-12 15:10:00,57.59,57.74,57.54,57.66,136725.0,55.0551,55.1985,55.0073,55.122,136725.0
2016-01-12 15:15:00,57.66,57.91,57.6,57.9,18214.0,55.122,55.361,55.0647,55.3515,18214.0
2016-01-12 15:20:00,57.94,58.1,57.89,58.06,31216.0,55.3897,55.5427,55.3419,55.5044,31216.0
2016-01-12 15:25:00,58.06,58.32,58.0,58.24,47253.0,55.5044,55.753,55.4471,55.6765,47253.0
2016-01-12 15:30:00,58.24,58.24,58.14,58.2,67771.0,55.6765,55.6765,55.5809,55.6383,67771.0
2016-01-12 15:35:00,58.18,58.54,58.18,58.32,61343.0,55.6191,55.9633,55.6191,55.753,61343.0
2016-01-12 15:40:00,58.32,58.5,58.25,58.5,62570.0,55.753,55.925,55.6861,55.925,62570.0
2016-01-12 15:45:00,58.49,58.57,58.41,58.54,88091.0,55.9155,55.992,55.839,55.9633,88091.0
2016-01-12 15:50:00,58.53,58.56,58.4,58.51,111037.0,55.9537,55.9824,55.8295,55.9346,111037.0
2016-01-12 15:55:00,58.5,58.59,58.46,58.53,159032.0,55.925,56.0111,55.8868,55.9537,159032.0
2016-01-13 09:30:00,58.68,58.89,58.18,58.25,25618.0,56.0971,56.2979,55.6191,55.6861,25618.0
2016-01-13 09:35:00,58.25,58.42,57.87,57.95,17736.0,55.6861,55.8486,55.3228,55.3993,17736.0
2016-01-13 09:40:00,57.95,57.99,57.58,57.65,33238.0,55.3993,55.4375,55.0455,55.1125,33238.0
2016-01-13 09:45:00,57.6,57.8,57.52,57.64,33846.0,55.0647,55.2559,54.9882,55.1029,33846.0
2016-01-13 09:50:00,57.64,57.71,57.32,57.32,16853.0,55.1029,55.1698,54.797,54.797,16853.0
2016-01-13 09:55:00,57.36,57.64,57.25,57.51,62428.0,54.8352,55.1029,54.7301,54.9786,62428.0
2016-01-13 10:00:00,57.52,57.83,57.37,57.83,49963.0,54.9882,55.2845,54.8448,55.2845,49963.0
2016-01-13 10:05:00,57.81,57.95,57.66,57.94,21338.0,55.2654,55.3993,55.122,55.3897,21338.0
2016-01-13 10:10:00,57.93,57.93,57.61,57.72,53783.0,55.3801,55.3801,55.0742,55.1794,53783.0
2016-01-13 10:15:00,57.72,57.89,57.7,57.83,33751.0,55.1794,55.3419,55.1603,55.2845,33751.0
2016-01-13 10:20:00,57.84,57.93,57.74,57.9,11450.0,55.2941,55.3801,55.1985,55.3515,11450.0
2016-01-13 10:25:00,57.93,58.07,57.84,57.89,56630.0,55.3801,55.514,55.2941,55.3419,56630.0
2016-01-13 10:30:00,57.83,57.92,57.66,57.7,27908.0,55.2845,55.3706,55.122,55.1603,27908.0
2016-01-13 10:35:00,57.71,57.8,57.65,57.67,43379.0,55.1698,55.2559,55.1125,55.1316,43379.0
2016-01-13 10:40:00,57.62,57.81,57.57,57.72,19606.0,55.0838,55.2654,55.036,55.1794,19606.0
2016-01-13 10:45:00,57.73,57.73,57.47,57.51,24917.0,55.1889,55.1889,54.9404,54.9786,24917.0
2016-01-13 10:50:00,57.53,57.56,57.45,57.5,34769.0,54.9977,55.0264,54.9213,54.9691,34769.0
2016-01-13 10:55:00,57.48,57.54,57.45,57.54,33786.0,54.9499,55.0073,54.9213,55.0073,33786.0
2016-01-13 11:00:00,57.51,57.56,57.26,57.33,26211.0,54.9786,55.0264,54.7396,54.8065,26211.0
2016-01-13 11:05:00,57.33,57.49,57.27,57.28,21950.0,54.8065,54.9595,54.7492,54.7587,21950.0
2016-01-13 11:10:00,57.26,57.46,57.25,57.42,27168.0,54.7396,54.9308,54.7301,54.8926,27168.0
2016-01-13 11:15:00,57.42,57.65,57.41,57.62,21489.0,54.8926,55.1125,54.883,55.0838,21489.0
2016-01-13 11:20:00,57.62,57.88,57.62,57.67,32133.0,55.0838,55.3323,55.0838,55.1316,32133.0
2016-01-13 11:25:00,57.71,57.76,57.62,57.76,34643.0,55.1698,55.2176,55.0838,55.2176,34643.0
2016-01-13 11:30:00,57.71,57.89,57.59,57.89,39704.0,55.1698,55.3419,55.0551,55.3419,39704.0
2016-01-13 11:35:00,57.87,57.92,57.64,57.64,17638.0,55.3228,55.3706,55.1029,55.1029,17638.0
2016-01-13 11:40:00,57.62,57.72,57.6,57.72,15161.0,55.0838,55.1794,55.0647,55.1794,15161.0
2016-01-13 11:45:00,57.73,57.73,57.36,57.46,71126.0,55.1889,55.1889,54.8352,54.9308,71126.0
2016-01-13 11:50:00,57.46,57.48,57.36,57.44,23032.0,54.9308,54.9499,54.8352,54.9117,23032.0
2016-01-13 11:55:00,57.45,57.49,57.39,57.42,44504.0,54.9213,54.9595,54.8639,54.8926,44504.0
2016-01-13 12:00:00,57.41,57.43,57.33,57.41,38875.0,54.883,54.9021,54.8065,54.883,38875.0
2016-01-13 12:05:00,57.4,57.41,57.18,57.21,19643.0,54.8735,54.883,54.6632,54.6918,19643.0
2016-01-13 12:10:00,57.19,57.32,57.15,57.24,21896.0,54.6727,54.797,54.6345,54.7205,21896.0
2016-01-13 12:15:00,57.23,57.42,57.22,57.29,16253.0,54.7109,54.8926,54.7014,54.7683,16253.0
2016-01-13 12:20:00,57.28,57.33,57.23,57.26,9092.0,54.7587,54.8065,54.7109,54.7396,9092.0
2016-01-13 12:25:00,57.23,57.29,57.11,57.23,15488.0,54.7109,54.7683,54.5962,54.7109,15488.0
2016-01-13 12:30:00,57.2,57.25,57.11,57.21,21671.0,54.6823,54.7301,54.5962,54.6918,21671.0
2016-01-13 12:35:00,57.19,57.26,57.12,57.2,30571.0,54.6727,54.7396,54.6058,54.6823,30571.0
2016-01-13 12:40:00,57.19,57.3,57.18,57.23,27996.0,54.6727,54.7779,54.6632,54.7109,27996.0
2016-01-13 12:45:00,57.25,57.33,57.19,57.25,18676.0,54.7301,54.8065,54.6727,54.7301,18676.0
2016-01-13 12:50:00,57.25,57.26,57.1,57.26,25288.0,54.7301,54.7396,54.5867,54.7396,25288.0
2016-01-13 12:55:00,57.26,57.27,57.15,57.19,14558.0,54.7396,54.7492,54.6345,54.6727,14558.0
2016-01-13 13:00:00,57.2,57.21,57.07,57.21,15300.0,54.6823,54.6918,54.558,54.6918,15300.0
2016-01-13 13:05:00,57.18,57.3,57.17,57.3,13412.0,54.6632,54.7779,54.6536,54.7779,13412.0
2016-01-13 13:10:00,57.27,57.35,57.22,57.3,10753.0,54.7492,54.8257,54.7014,54.7779,10753.0
2016-01-13 13:15:00,57.29,57.34,57.21,57.24,17811.0,54.7683,54.8161,54.6918,54.7205,17811.0
2016-01-13 13:20:00,57.22,57.28,57.15,57.22,19789.0,54.7014,54.7587,54.6345,54.7014,19789.0
2016-01-13 13:25:00,57.17,57.27,57.15,57.17,79597.0,54.6536,54.7492,54.6345,54.6536,79597.0
2016-01-13 13:30:00,57.17,57.26,57.13,57.17,22234.0,54.6536,54.7396,54.6154,54.6536,22234.0
2016-01-13 13:35:00,57.2,57.31,57.09,57.09,16566.0,54.6823,54.7874,54.5771,54.5771,16566.0
2016-01-13 13:40:00,57.08,57.18,56.98,57.0,29887.0,54.5676,54.6632,54.472,54.4911,29887.0
2016-01-13 13:45:00,56.97,57.08,56.94,57.04,241614.0,54.4624,54.5676,54.4337,54.5293,241614.0
2016-01-13 13:50:00,57.02,57.12,56.97,57.02,20858.0,54.5102,54.6058,54.4624,54.5102,20858.0
2016-01-13 13:55:00,56.98,57.05,56.91,56.95,23185.0,54.472,54.5389,54.405,54.4433,23185.0
2016-01-13 14:00:00,56.92,56.96,56.73,56.88,50073.0,54.4146,54.4528,54.233,54.3764,50073.0
2016-01-13 14:05:00,56.88,57.05,56.82,57.04,45004.0,54.3764,54.5389,54.319,54.5293,45004.0
2016-01-13 14:10:00,57.01,57.04,56.97,57.01,30701.0,54.5006,54.5293,54.4624,54.5006,30701.0
2016-01-13 14:15:00,57.01,57.02,56.7,56.73,33630.0,54.5006,54.5102,54.2043,54.233,33630.0
2016-01-13 14:20:00,56.72,56.74,56.6,56.64,33006.0,54.2234,54.2425,54.1087,54.1469,33006.0
2016-01-13 14:25:00,56.65,56.88,56.52,56.84,48979.0,54.1565,54.3764,54.0322,54.3381,48979.0
2016-01-13 14:30:00,56.85,56.85,56.35,56.37,28856.0,54.3477,54.3477,53.8697,53.8888,28856.0
2016-01-13 14:35:00,56.36,56.51,56.28,56.49,27903.0,53.8792,54.0226,53.8028,54.0035,27903.0
2016-01-13 14:40:00,56.51,56.51,56.31,56.32,33012.0,54.0226,54.0226,53.8314,53.841,33012.0
2016-01-13 14:45:00,56.36,56.41,56.3,56.37,26427.0,53.8792,53.927,53.8219,53.8888,26427.0
2016-01-13 14:50:00,56.37,56.57,56.31,56.54,23327.0,53.8888,54.08,53.8314,54.0513,23327.0
2016-01-13 14:55:00,56.55,56.56,56.47,56.5,33014.0,54.0609,54.0704,53.9844,54.0131,33014.0
2016-01-13 15:00:00,56.53,56.56,56.4,56.43,31490.0,54.0418,54.0704,53.9175,53.9462,31490.0
2016-01-13 15:05:00,56.44,56.57,56.41,56.5,49236.0,53.9557,54.08,53.927,54.0131,49236.0
2016-01-13 15:10:00,56.5,56.55,56.46,56.46,44602.0,54.0131,54.0609,53.9748,53.9748,44602.0
2016-01-13 15:15:00,56.46,56.67,56.45,56.64,28772.0,53.9748,54.1756,53.9653,54.1469,28772.0
2016-01-13 15:20:00,56.62,56.66,56.51,56.64,38428.0,54.1278,54.166,54.0226,54.1469,38428.0
2016-01-13 15:25:00,56.64,56.87,56.6,56.78,41136.0,54.1469,54.3668,54.1087,54.2808,41136.0
2016-01-13 15:30:00,56.76,56.88,56.6,56.71,64493.0,54.2616,54.3764,54.1087,54.2138,64493.0
2016-01-13 15:35:00,56.7,56.74,56.56,56.7,74890.0,54.2043,54.2425,54.0704,54.2043,74890.0
2016-01-13 15:40:00,56.72,56.72,56.4,56.49,184304.0,54.2234,54.2234,53.9175,54.0035,184304.0
2016-01-13 15:45:00,56.49,56.52,56.21,56.22,74866.0,54.0035,54.0322,53.7358,53.7454,74866.0
2016-01-13 15:50:00,56.21,56.26,56.09,56.18,64969.0,53.7358,53.7836,53.6211,53.7072,64969.0
2016-01-13 15:55:00,56.21,56.44,56.21,56.41,255088.0,53.7358,53.9557,53.7358,53.927,255088.0
2016-01-14 09:30:00,56.52,56.85,56.16,56.25,18904.0,54.0322,54.3477,53.688,53.7741,18904.0
2016-01-14 09:35:00,56.36,56.61,56.26,56.35,8844.0,53.8792,54.1182,53.7836,53.8697,8844.0
2016-01-14 09:40:00,56.43,56.68,56.37,56.55,9836.0,53.9462,54.1852,53.8888,54.0609,9836.0
2016-01-14 09:45:00,56.49,56.55,56.4,56.44,14740.0,54.0035,54.0609,53.9175,53.9557,14740.0
2016-01-14 09:50:00,56.47,56.51,56.15,56.17,16764.0,53.9844,54.0226,53.6785,53.6976,16764.0
2016-01-14 09:55:00,56.16,56.25,55.94,56.19,39453.0,53.688,53.7741,53.4777,53.7167,39453.0
2016-01-14 10:00:00,56.22,56.35,56.13,56.2,15500.0,53.7454,53.8697,53.6594,53.7263,15500.0
2016-01-14 10:05:00,56.27,56.37,56.11,56.14,17964.0,53.7932,53.8888,53.6402,53.6689,17964.0
2016-01-14 10:10:00,56.14,56.47,56.13,56.45,27287.0,53.6689,53.9844,53.6594,53.9653,27287.0
2016-01-14 10:15:00,56.52,56.74,56.43,56.74,26249.0,54.0322,54.2425,53.9462,54.2425,26249.0
2016-01-14 10:20:00,56.71,57.08,56.7,56.99,20288.0,54.2138,54.5676,54.2043,54.4815,20288.0
2016-01-14 10:25:00,56.98,57.08,56.9,56.98,27095.0,54.472,54.5676,54.3955,54.472,27095.0
2016-01-14 10:30:00,56.99,57.45,56.92,57.45,46256.0,54.4815,54.9213,54.4146,54.9213,46256.0
2016-01-14 10:35:00,57.44,57.52,57.3,57.48,31864.0,54.9117,54.9882,54.7779,54.9499,31864.0
2016-01-14 10:40:00,57.45,57.65,57.37,57.65,16003.0,54.9213,55.1125,54.8448,55.1125,16003.0
2016-01-14 10:45:00,57.62,57.75,57.57,57.74,39200.0,55.0838,55.2081,55.036,55.1985,39200.0
2016-01-14 10:50:00,57.69,57.78,57.68,57.75,38388.0,55.1507,55.2367,55.1411,55.2081,38388.0
2016-01-14 10:55:00,57.75,57.75,57.21,57.22,34075.0,55.2081,55.2081,54.6918,54.7014,34075.0
2016-01-14 11:00:00,57.24,57.4,57.2,57.37,24819.0,54.7205,54.8735,54.6823,54.8448,24819.0
2016-01-14 11:05:00,57.34,57.48,57.26,57.28,10276.0,54.8161,54.9499,54.7396,54.7587,10276.0
2016-01-14 11:10:00,57.32,57.45,57.19,57.3,13448.0,54.797,54.9213,54.6727,54.7779,13448.0
2016-01-14 11:15:00,57.22,57.29,57.03,57.03,28300.0,54.7014,54.7683,54.5198,54.5198,28300.0
2016-01-14 11:20:00,57.04,57.06,56.6,56.71,18065.0,54.5293,54.5484,54.1087,54.2138,18065.0
2016-01-14 11:25:00,56.72,56.85,56.72,56.82,13412.0,54.2234,54.3477,54.2234,54.319,13412.0
2016-01-14 11:30:00,56.79,56.91,56.72,56.72,6964.0,54.2903,54.405,54.2234,54.2234,6964.0
2016-01-14 11:35:00,56.69,56.87,56.69,56.8,11389.0,54.1947,54.3668,54.1947,54.2999,11389.0
2016-01-14 11:40:00,56.78,56.95,56.77,56.92,15686.0,54.2808,54.4433,54.2712,54.4146,15686.0
2016-01-14 11:45:00,56.98,57.06,56.93,56.97,13889.0,54.472,54.5484,54.4242,54.4624,13889.0
2016-01-14 11:50:00,56.97,57.03,56.9,56.97,6703.0,54.4624,54.5198,54.3955,54.4624,6703.0
2016-01-14 11:55:00,56.98,57.12,56.97,57.08,5561.0,54.472,54.6058,54.4624,54.5676,5561.0
2016-01-14 12:00:00,57.07,57.23,57.05,57.06,8593.0,54.558,54.7109,54.5389,54.5484,8593.0
2016-01-14 12:05:00,57.06,57.11,56.96,56.97,3900.0,54.5484,54.5962,54.4528,54.4624,3900.0
2016-01-14 12:10:00,56.94,56.98,56.9,56.91,5300.0,54.4337,54.472,54.3955,54.405,5300.0
2016-01-14 12:15:00,56.93,57.06,56.92,57.02,6379.0,54.4242,54.5484,54.4146,54.5102,6379.0
2016-01-14 12:20:00,57.03,57.06,56.9,57.06,9486.0,54.5198,54.5484,54.3955,54.5484,9486.0
2016-01-14 12:25:00,57.05,57.05,56.92,56.99,12965.0,54.5389,54.5389,54.4146,54.4815,12965.0
2016-01-14 12:30:00,57.01,57.17,57.01,57.11,18712.0,54.5006,54.6536,54.5006,54.5962,18712.0
2016-01-14 12:35:00,57.13,57.25,57.13,57.22,7400.0,54.6154,54.7301,54.6154,54.7014,7400.0
2016-01-14 12:40:00,57.22,57.29,57.08,57.12,15290.0,54.7014,54.7683,54.5676,54.6058,15290.0
2016-01-14 12:45:00,57.12,57.2,57.06,57.12,7896.0,54.6058,54.6823,54.5484,54.6058,7896.0
2016-01-14 12:50:00,57.11,57.21,57.02,57.16,11800.0,54.5962,54.6918,54.5102,54.644,11800.0
2016-01-14 12:55:00,57.19,57.22,57.02,57.02,7053.0,54.6727,54.7014,54.5102,54.5102,7053.0
2016-01-14 13:00:00,57.0,57.2,56.98,57.2,8724.0,54.4911,54.6823,54.472,54.6823,8724.0
2016-01-14 13:05:00,57.22,57.34,57.16,57.34,2800.0,54.7014,54.8161,54.644,54.8161,2800.0
2016-01-14 13:10:00,57.34,57.38,57.25,57.27,5100.0,54.8161,54.8543,54.7301,54.7492,5100.0
2016-01-14 13:15:00,57.29,57.34,57.17,57.29,5984.0,54.7683,54.8161,54.6536,54.7683,5984.0
2016-01-14 13:20:00,57.3,57.55,57.3,57.5,8700.0,54.7779,55.0169,54.7779,54.9691,8700.0
2016-01-14 13:25:00,57.48,57.64,57.48,57.55,16551.0,54.9499,55.1029,54.9499,55.0169,16551.0
2016-01-14 13:30:00,57.57,57.61,57.48,57.48,14071.0,55.036,55.0742,54.9499,54.9499,14071.0
2016-01-14 13:35:00,57.49,57.56,57.31,57.32,8752.0,54.9595,55.0264,54.7874,54.797,8752.0
2016-01-14 13:40:00,57.34,57.34,57.12,57.12,13930.0,54.8161,54.8161,54.6058,54.6058,13930.0
2016-01-14 13:45:00,57.17,57.2,57.02,57.19,17523.0,54.6536,54.6823,54.5102,54.6727,17523.0
2016-01-14 13:50:00,57.18,57.21,57.07,57.21,22100.0,54.6632,54.6918,54.558,54.6918,22100.0
2016-01-14 13:55:00,57.24,57.29,57.19,57.24,8800.0,54.7205,54.7683,54.6727,54.7205,8800.0
2016-01-14 14:00:00,57.24,57.26,57.06,57.16,6613.0,54.7205,54.7396,54.5484,54.644,6613.0
2016-01-14 14:05:00,57.16,57.19,57.09,57.13,11675.0,54.644,54.6727,54.5771,54.6154,11675.0
2016-01-14 14:10:00,57.13,57.22,57.08,57.22,11177.0,54.6154,54.7014,54.5676,54.7014,11177.0
2016-01-14 14:15:00,57.23,57.27,57.15,57.15,8358.0,54.7109,54.7492,54.6345,54.6345,8358.0
2016-01-14 14:20:00,57.15,57.25,57.12,57.25,6950.0,54.6345,54.7301,54.6058,54.7301,6950.0
2016-01-14 14:25:00,57.23,57.25,57.17,57.23,7300.0,54.7109,54.7301,54.6536,54.7109,7300.0
2016-01-14 14:30:00,57.25,57.41,57.24,57.36,19655.0,54.7301,54.883,54.7205,54.8352,19655.0
2016-01-14 14:35:00,57.4,57.54,57.36,57.47,16439.0,54.8735,55.0073,54.8352,54.9404,16439.0
2016-01-14 14:40:00,57.49,57.54,57.46,57.52,9700.0,54.9595,55.0073,54.9308,54.9882,9700.0
2016-01-14 14:45:00,57.52,57.63,57.52,57.54,24897.0,54.9882,55.0933,54.9882,55.0073,24897.0
2016-01-14 14:50:00,57.57,57.73,57.56,57.7,16281.0,55.036,55.1889,55.0264,55.1603,16281.0
2016-01-14 14:55:00,57.69,57.79,57.69,57.77,12747.0,55.1507,55.2463,55.1507,55.2272,12747.0
2016-01-14 15:00:00,57.79,57.87,57.74,57.79,49871.0,55.2463,55.3228,55.1985,55.2463,49871.0
2016-01-14 15:05:00,57.79,57.83,57.75,57.8,20866.0,55.2463,55.2845,55.2081,55.2559,20866.0
2016-01-14 15:10:00,57.81,57.92,57.81,57.83,32273.0,55.2654,55.3706,55.2654,55.2845,32273.0
2016-01-14 15:15:00,57.85,57.96,57.85,57.91,53146.0,55.3037,55.4088,55.3037,55.361,53146.0
2016-01-14 15:20:00,57.91,57.94,57.77,57.81,67866.0,55.361,55.3897,55.2272,55.2654,67866.0
2016-01-14 15:25:00,57.81,57.84,57.65,57.65,20172.0,55.2654,55.2941,55.1125,55.1125,20172.0
2016-01-14 15:30:00,57.66,57.73,57.41,57.41,28237.0,55.122,55.1889,54.883,54.883,28237.0
2016-01-14 15:35:00,57.4,57.52,57.29,57.34,42465.0,54.8735,54.9882,54.7683,54.8161,42465.0
2016-01-14 15:40:00,57.34,57.42,57.29,57.39,31792.0,54.8161,54.8926,54.7683,54.8639,31792.0
2016-01-14 15:45:00,57.41,57.42,57.29,57.29,33879.0,54.883,54.8926,54.7683,54.7683,33879.0
2016-01-14 15:50:00,57.3,57.41,57.23,57.32,74969.0,54.7779,54.883,54.7109,54.797,74969.0
2016-01-14 15:55:00,57.34,57.46,57.31,57.38,89371.0,54.8161,54.9308,54.7874,54.8543,89371.0
2016-01-15 09:30:00,56.12,56.28,55.67,55.98,58507.0,53.6498,53.8028,53.2196,53.516,58507.0
2016-01-15 09:35:00,56.05,56.39,56.0,56.27,50885.0,53.5829,53.9079,53.5351,53.7932,50885.0
2016-01-15 09:40:00,56.17,56.32,56.16,56.32,20249.0,53.6976,53.841,53.688,53.841,20249.0
2016-01-15 09:45:00,56.32,56.32,56.12,56.13,32806.0,53.841,53.841,53.6498,53.6594,32806.0
2016-01-15 09:50:00,56.05,56.09,55.84,55.88,19510.0,53.5829,53.6211,53.3821,53.4204,19510.0
2016-01-15 09:55:00,55.87,56.06,55.85,55.9,29249.0,53.4108,53.5924,53.3917,53.4395,29249.0
2016-01-15 10:00:00,55.89,55.98,55.6,55.63,38532.0,53.4299,53.516,53.1527,53.1814,38532.0
2016-01-15 10:05:00,55.63,55.8,55.57,55.75,23765.0,53.1814,53.3439,53.124,53.2961,23765.0
2016-01-15 10:10:00,55.76,56.0,55.7,55.74,40135.0,53.3057,53.5351,53.2483,53.2865,40135.0
2016-01-15 10:15:00,55.77,55.91,55.7,55.75,26071.0,53.3152,53.4491,53.2483,53.2961,26071.0
2016-01-15 10:20:00,55.74,56.19,55.71,56.18,23135.0,53.2865,53.7167,53.2579,53.7072,23135.0
2016-01-15 10:25:00,56.19,56.29,56.08,56.14,13063.0,53.7167,53.8123,53.6116,53.6689,13063.0
2016-01-15 10:30:00,56.08,56.35,56.08,56.27,46973.0,53.6116,53.8697,53.6116,53.7932,46973.0
2016-01-15 10:35:00,56.27,56.39,56.24,56.39,24396.0,53.7932,53.9079,53.7645,53.9079,24396.0
2016-01-15 10:40:00,56.42,56.46,56.24,56.31,11852.0,53.9366,53.9748,53.7645,53.8314,11852.0
2016-01-15 10:45:00,56.27,56.37,56.22,56.24,14800.0,53.7932,53.8888,53.7454,53.7645,14800.0
2016-01-15 10:50:00,56.23,56.25,55.96,55.98,15586.0,53.755,53.7741,53.4969,53.516,15586.0
2016-01-15 10:55:00,55.97,56.06,55.93,56.03,16895.0,53.5064,53.5924,53.4682,53.5638,16895.0
2016-01-15 11:00:00,56.04,56.15,55.99,56.1,11009.0,53.5733,53.6785,53.5255,53.6307,11009.0
2016-01-15 11:05:00,56.12,56.14,55.99,56.1,23037.0,53.6498,53.6689,53.5255,53.6307,23037.0
2016-01-15 11:10:00,56.09,56.25,56.02,56.25,31373.0,53.6211,53.7741,53.5542,53.7741,31373.0
2016-01-15 11:15:00,56.27,56.32,56.21,56.32,19063.0,53.7932,53.841,53.7358,53.841,19063.0
2016-01-15 11:20:00,56.28,56.47,56.21,56.47,17894.0,53.8028,53.9844,53.7358,53.9844,17894.0
2016-01-15 11:25:00,56.43,56.58,56.38,56.45,27670.0,53.9462,54.0896,53.8984,53.9653,27670.0
2016-01-15 11:30:00,56.43,56.47,56.38,56.43,23880.0,53.9462,53.9844,53.8984,53.9462,23880.0
2016-01-15 11:35:00,56.44,56.46,56.23,56.28,33554.0,53.9557,53.9748,53.755,53.8028,33554.0
2016-01-15 11:40:00,56.3,56.3,56.15,56.19,39622.0,53.8219,53.8219,53.6785,53.7167,39622.0
2016-01-15 11:45:00,56.18,56.2,56.11,56.11,42790.0,53.7072,53.7263,53.6402,53.6402,42790.0
2016-01-15 11:50:00,56.13,56.19,56.1,56.11,42521.0,53.6594,53.7167,53.6307,53.6402,42521.0
2016-01-15 11:55:00,56.12,56.27,55.99,56.24,68811.0,53.6498,53.7932,53.5255,53.7645,68811.0
2016-01-15 12:00:00,56.21,56.25,56.1,56.13,35713.0,53.7358,53.7741,53.6307,53.6594,35713.0
2016-01-15 12:05:00,56.13,56.28,56.09,56.28,26032.0,53.6594,53.8028,53.6211,53.8028,26032.0
2016-01-15 12:10:00,56.28,56.45,56.21,56.23,74627.0,53.8028,53.9653,53.7358,53.755,74627.0
2016-01-15 12:15:00,56.21,56.22,56.07,56.09,24634.0,53.7358,53.7454,53.602,53.6211,24634.0
2016-01-15 12:20:00,56.06,56.13,56.0,56.04,19238.0,53.5924,53.6594,53.5351,53.5733,19238.0
2016-01-15 12:25:00,56.03,56.18,55.85,55.85,40590.0,53.5638,53.7072,53.3917,53.3917,40590.0
2016-01-15 12:30:00,55.84,55.86,55.62,55.69,14763.0,53.3821,53.4013,53.1718,53.2387,14763.0
2016-01-15 12:35:00,55.7,55.77,55.64,55.64,22016.0,53.2483,53.3152,53.1909,53.1909,22016.0
2016-01-15 12:40:00,55.65,55.79,55.6,55.7,16013.0,53.2005,53.3343,53.1527,53.2483,16013.0
2016-01-15 12:45:00,55.69,55.8,55.65,55.8,15871.0,53.2387,53.3439,53.2005,53.3439,15871.0
2016-01-15 12:50:00,55.79,55.93,55.79,55.9,13183.0,53.3343,53.4682,53.3343,53.4395,13183.0
2016-01-15 12:55:00,55.9,56.04,55.89,56.04,21778.0,53.4395,53.5733,53.4299,53.5733,21778.0
2016-01-15 13:00:00,56.02,56.17,56.02,56.17,29702.0,53.5542,53.6976,53.5542,53.6976,29702.0
2016-01-15 13:05:00,56.17,56.23,55.9,55.94,50499.0,53.6976,53.755,53.4395,53.4777,50499.0
2016-01-15 13:10:00,55.9,56.28,55.9,56.22,21728.0,53.4395,53.8028,53.4395,53.7454,21728.0
2016-01-15 13:15:00,56.2,56.26,56.1,56.2,14445.0,53.7263,53.7836,53.6307,53.7263,14445.0
2016-01-15 13:20:00,56.2,56.36,56.2,56.36,12481.0,53.7263,53.8792,53.7263,53.8792,12481.0
2016-01-15 13:25:00,56.35,56.39,56.19,56.19,39597.0,53.8697,53.9079,53.7167,53.7167,39597.0
2016-01-15 13:30:00,56.19,56.23,56.07,56.18,19162.0,53.7167,53.755,53.602,53.7072,19162.0
2016-01-15 13:35:00,56.16,56.2,56.07,56.11,12552.0,53.688,53.7263,53.602,53.6402,12552.0
2016-01-15 13:40:00,56.11,56.35,56.11,56.33,17291.0,53.6402,53.8697,53.6402,53.8506,17291.0
2016-01-15 13:45:00,56.33,56.41,56.26,56.28,17772.0,53.8506,53.927,53.7836,53.8028,17772.0
2016-01-15 13:50:00,56.25,56.42,56.21,56.28,23468.0,53.7741,53.9366,53.7358,53.8028,23468.0
2016-01-15 13:55:00,56.31,56.37,56.22,56.37,27108.0,53.8314,53.8888,53.7454,53.8888,27108.0
2016-01-15 14:00:00,56.36,56.49,56.35,56.42,29722.0,53.8792,54.0035,53.8697,53.9366,29722.0
2016-01-15 14:05:00,56.42,56.53,56.35,56.52,15177.0,53.9366,54.0418,53.8697,54.0322,15177.0
2016-01-15 14:10:00,56.55,56.57,56.44,56.46,14969.0,54.0609,54.08,53.9557,53.9748,14969.0
2016-01-15 14:15:00,56.52,56.55,56.4,56.52,17300.0,54.0322,54.0609,53.9175,54.0322,17300.0
2016-01-15 14:20:00,56.52,56.57,56.31,56.35,23184.0,54.0322,54.08,53.8314,53.8697,23184.0
2016-01-15 14:25:00,56.4,56.43,56.14,56.14,23693.0,53.9175,53.9462,53.6689,53.6689,23693.0
2016-01-15 14:30:00,56.14,56.14,55.96,55.98,24041.0,53.6689,53.6689,53.4969,53.516,24041.0
2016-01-15 14:35:00,55.98,56.05,55.89,56.01,18455.0,53.516,53.5829,53.4299,53.5446,18455.0
2016-01-15 14:40:00,56.02,56.34,56.02,56.17,46654.0,53.5542,53.8601,53.5542,53.6976,46654.0
2016-01-15 14:45:00,56.18,56.31,56.17,56.23,22303.0,53.7072,53.8314,53.6976,53.755,22303.0
2016-01-15 14:50:00,56.23,56.57,56.19,56.55,25605.0,53.755,54.08,53.7167,54.0609,25605.0
2016-01-15 14:55:00,56.55,56.72,56.52,56.72,27832.0,54.0609,54.2234,54.0322,54.2234,27832.0
2016-01-15 15:00:00,56.72,56.83,56.67,56.81,29705.0,54.2234,54.3286,54.1756,54.3094,29705.0
2016-01-15 15:05:00,56.81,56.84,56.72,56.78,27114.0,54.3094,54.3381,54.2234,54.2808,27114.0
2016-01-15 15:10:00,56.72,56.79,56.54,56.61,76817.0,54.2234,54.2903,54.0513,54.1182,76817.0
2016-01-15 15:15:00,56.61,56.68,56.54,56.68,73008.0,54.1182,54.1852,54.0513,54.1852,73008.0
2016-01-15 15:20:00,56.68,56.92,56.66,56.86,38347.0,54.1852,54.4146,54.166,54.3572,38347.0
2016-01-15 15:25:00,56.89,57.0,56.8,56.96,33651.0,54.3859,54.4911,54.2999,54.4528,33651.0
2016-01-15 15:30:00,56.98,57.0,56.82,56.9,50559.0,54.472,54.4911,54.319,54.3955,50559.0
2016-01-15 15:35:00,56.88,57.0,56.8,56.81,64779.0,54.3764,54.4911,54.2999,54.3094,64779.0
2016-01-15 15:40:00,56.8,56.81,56.54,56.73,76044.0,54.2999,54.3094,54.0513,54.233,76044.0
2016-01-15 15:45:00,56.77,56.97,56.71,56.93,74315.0,54.2712,54.4624,54.2138,54.4242,74315.0
2016-01-15 15:50:00,56.95,57.09,56.92,57.07,130545.0,54.4433,54.5771,54.4146,54.558,130545.0
2016-01-15 15:55:00,57.07,57.16,57.0,57.11,278521.0,54.558,54.644,54.4911,54.5962,278521.0
2016-01-19 09:30:00,57.65,57.9,57.56,57.68,39166.0,55.1125,55.3515,55.0264,55.1411,39166.0
2016-01-19 09:35:00,57.69,57.9,57.35,57.69,22361.0,55.1507,55.3515,54.8257,55.1507,22361.0
2016-01-19 09:40:00,57.63,57.92,57.6,57.7,10111.0,55.0933,55.3706,55.0647,55.1603,10111.0
2016-01-19 09:45:00,57.7,57.84,57.27,57.47,16120.0,55.1603,55.2941,54.7492,54.9404,16120.0
2016-01-19 09:50:00,57.44,57.69,57.33,57.59,24406.0,54.9117,55.1507,54.8065,55.0551,24406.0
2016-01-19 09:55:00,57.68,57.75,57.42,57.49,28251.0,55.1411,55.2081,54.8926,54.9595,28251.0
2016-01-19 10:00:00,57.52,57.72,57.41,57.69,65178.0,54.9882,55.1794,54.883,55.1507,65178.0
2016-01-19 10:05:00,57.68,58.05,57.68,57.94,28182.0,55.1411,55.4949,55.1411,55.3897,28182.0
2016-01-19 10:10:00,57.94,58.12,57.94,58.02,25369.0,55.3897,55.5618,55.3897,55.4662,25369.0
2016-01-19 10:15:00,58.07,58.12,57.83,57.87,16187.0,55.514,55.5618,55.2845,55.3228,16187.0
2016-01-19 10:20:00,57.88,57.99,57.88,57.96,10121.0,55.3323,55.4375,55.3323,55.4088,10121.0
2016-01-19 10:25:00,58.02,58.27,58.02,58.25,8802.0,55.4662,55.7052,55.4662,55.6861,8802.0
2016-01-19 10:30:00,58.33,58.4,58.14,58.3,20959.0,55.7625,55.8295,55.5809,55.7339,20959.0
2016-01-19 10:35:00,58.3,58.49,58.25,58.32,27661.0,55.7339,55.9155,55.6861,55.753,27661.0
2016-01-19 10:40:00,58.27,58.35,58.25,58.3,24458.0,55.7052,55.7817,55.6861,55.7339,24458.0
2016-01-19 10:45:00,58.29,58.39,58.22,58.37,19193.0,55.7243,55.8199,55.6574,55.8008,19193.0
2016-01-19 10:50:00,58.4,58.4,58.11,58.11,36535.0,55.8295,55.8295,55.5522,55.5522,36535.0
2016-01-19 10:55:00,58.09,58.09,57.78,57.78,8268.0,55.5331,55.5331,55.2367,55.2367,8268.0
2016-01-19 11:00:00,57.78,57.86,57.72,57.79,10864.0,55.2367,55.3132,55.1794,55.2463,10864.0
2016-01-19 11:05:00,57.79,57.79,57.64,57.69,6480.0,55.2463,55.2463,55.1029,55.1507,6480.0
2016-01-19 11:10:00,57.72,57.72,57.57,57.62,17074.0,55.1794,55.1794,55.036,55.0838,17074.0
2016-01-19 11:15:00,57.61,57.67,57.5,57.53,18781.0,55.0742,55.1316,54.9691,54.9977,18781.0
2016-01-19 11:20:00,57.52,57.64,57.52,57.53,19629.0,54.9882,55.1029,54.9882,54.9977,19629.0
2016-01-19 11:25:00,57.56,57.85,57.56,57.84,15134.0,55.0264,55.3037,55.0264,55.2941,15134.0
2016-01-19 11:30:00,57.85,57.95,57.81,57.86,9798.0,55.3037,55.3993,55.2654,55.3132,9798.0
2016-01-19 11:35:00,57.86,58.0,57.84,57.98,15232.0,55.3132,55.4471,55.2941,55.4279,15232.0
2016-01-19 11:40:00,57.99,58.05,57.87,58.05,7674.0,55.4375,55.4949,55.3228,55.4949,7674.0
2016-01-19 11:45:00,58.05,58.2,58.04,58.14,26385.0,55.4949,55.6383,55.4853,55.5809,26385.0
2016-01-19 11:50:00,58.17,58.18,58.03,58.09,7449.0,55.6096,55.6191,55.4757,55.5331,7449.0
2016-01-19 11:55:00,58.12,58.18,57.93,57.98,29705.0,55.5618,55.6191,55.3801,55.4279,29705.0
2016-01-19 12:00:00,57.97,58.03,57.89,57.98,15262.0,55.4184,55.4757,55.3419,55.4279,15262.0
2016-01-19 12:05:00,57.99,58.01,57.87,57.95,12664.0,55.4375,55.4566,55.3228,55.3993,12664.0
2016-01-19 12:10:00,57.88,57.89,57.8,57.88,14082.0,55.3323,55.3419,55.2559,55.3323,14082.0
2016-01-19 12:15:00,57.88,57.89,57.64,57.74,17121.0,55.3323,55.3419,55.1029,55.1985,17121.0
2016-01-19 12:20:00,57.74,57.76,57.64,57.66,23273.0,55.1985,55.2176,55.1029,55.122,23273.0
2016-01-19 12:25:00,57.69,57.7,57.54,57.69,20066.0,55.1507,55.1603,55.0073,55.1507,20066.0
2016-01-19 12:30:00,57.7,57.78,57.64,57.67,11279.0,55.1603,55.2367,55.1029,55.1316,11279.0
2016-01-19 12:35:00,57.64,57.66,57.55,57.59,9209.0,55.1029,55.122,55.0169,55.0551,9209.0
2016-01-19 12:40:00,57.58,57.64,57.46,57.47,10320.0,55.0455,55.1029,54.9308,54.9404,10320.0
2016-01-19 12:45:00,57.5,57.54,57.38,57.4,33471.0,54.9691,55.0073,54.8543,54.8735,33471.0
2016-01-19 12:50:00,57.38,57.55,57.36,57.54,26723.0,54.8543,55.0169,54.8352,55.0073,26723.0
2016-01-19 12:55:00,57.55,57.64,57.53,57.64,20497.0,55.0169,55.1029,54.9977,55.1029,20497.0
2016-01-19 13:00:00,57.61,57.72,57.6,57.62,13670.0,55.0742,55.1794,55.0647,55.0838,13670.0
2016-01-19 13:05:00,57.61,57.69,57.49,57.69,11790.0,55.0742,55.1507,54.9595,55.1507,11790.0
2016-01-19 13:10:00,57.7,57.76,57.63,57.63,12200.0,55.1603,55.2176,55.0933,55.0933,12200.0
2016-01-19 13:15:00,57.68,57.75,57.64,57.74,19121.0,55.1411,55.2081,55.1029,55.1985,19121.0
2016-01-19 13:20:00,57.74,57.83,57.74,57.78,11100.0,55.1985,55.2845,55.1985,55.2367,11100.0
2016-01-19 13:25:00,57.79,57.86,57.72,57.8,34705.0,55.2463,55.3132,55.1794,55.2559,34705.0
2016-01-19 13:30:00,57.8,57.87,57.72,57.87,39993.0,55.2559,55.3228,55.1794,55.3228,39993.0
2016-01-19 13:35:00,57.87,57.97,57.81,57.97,17789.0,55.3228,55.4184,55.2654,55.4184,17789.0
2016-01-19 13:40:00,57.98,58.01,57.71,57.74,34018.0,55.4279,55.4566,55.1698,55.1985,34018.0
2016-01-19 13:45:00,57.74,57.98,57.74,57.92,40616.0,55.1985,55.4279,55.1985,55.3706,40616.0
2016-01-19 13:50:00,57.9,58.0,57.82,57.92,27852.0,55.3515,55.4471,55.275,55.3706,27852.0
2016-01-19 13:55:00,57.94,57.98,57.88,57.89,20774.0,55.3897,55.4279,55.3323,55.3419,20774.0
2016-01-19 14:00:00,57.88,57.97,57.82,57.88,29958.0,55.3323,55.4184,55.275,55.3323,29958.0
2016-01-19 14:05:00,57.87,57.88,57.69,57.75,46581.0,55.3228,55.3323,55.1507,55.2081,46581.0
2016-01-19 14:10:00,57.74,57.79,57.54,57.62,34877.0,55.1985,55.2463,55.0073,55.0838,34877.0
2016-01-19 14:15:00,57.62,57.65,57.43,57.43,34863.0,55.0838,55.1125,54.9021,54.9021,34863.0
2016-01-19 14:20:00,57.42,57.49,57.25,57.48,14071.0,54.8926,54.9595,54.7301,54.9499,14071.0
2016-01-19 14:25:00,57.48,57.52,57.43,57.52,10000.0,54.9499,54.9882,54.9021,54.9882,10000.0
2016-01-19 14:30:00,57.49,57.6,57.47,57.59,19443.0,54.9595,55.0647,54.9404,55.0551,19443.0
2016-01-19 14:35:00,57.61,57.62,57.47,57.54,27366.0,55.0742,55.0838,54.9404,55.0073,27366.0
2016-01-19 14:40:00,57.56,57.57,57.34,57.36,31060.0,55.0264,55.036,54.8161,54.8352,31060.0
2016-01-19 14:45:00,57.38,57.4,57.06,57.06,24751.0,54.8543,54.8735,54.5484,54.5484,24751.0
2016-01-19 14:50:00,57.12,57.15,57.05,57.13,25792.0,54.6058,54.6345,54.5389,54.6154,25792.0
2016-01-19 14:55:00,57.14,57.29,57.14,57.23,44475.0,54.6249,54.7683,54.6249,54.7109,44475.0
2016-01-19 15:00:00,57.22,57.32,57.16,57.32,21354.0,54.7014,54.797,54.644,54.797,21354.0
2016-01-19 15:05:00,57.31,57.4,57.31,57.39,17620.0,54.7874,54.8735,54.7874,54.8639,17620.0
2016-01-19 15:10:00,57.36,57.41,57.24,57.29,27261.0,54.8352,54.883,54.7205,54.7683,27261.0
2016-01-19 15:15:00,57.29,57.3,57.17,57.19,25092.0,54.7683,54.7779,54.6536,54.6727,25092.0
2016-01-19 15:20:00,57.19,57.33,57.13,57.25,20015.0,54.6727,54.8065,54.6154,54.7301,20015.0
2016-01-19 15:25:00,57.24,57.53,57.24,57.52,32105.0,54.7205,54.9977,54.7205,54.9882,32105.0
2016-01-19 15:30:00,57.51,57.65,57.5,57.59,42133.0,54.9786,55.1125,54.9691,55.0551,42133.0
2016-01-19 15:35:00,57.59,57.63,57.36,57.4,34376.0,55.0551,55.0933,54.8352,54.8735,34376.0
2016-01-19 15:40:00,57.4,57.52,57.28,57.48,36054.0,54.8735,54.9882,54.7587,54.9499,36054.0
2016-01-19 15:45:00,57.45,57.62,57.34,57.56,72548.0,54.9213,55.0838,54.8161,55.0264,72548.0
2016-01-19 15:50:00,57.56,57.6,57.29,57.39,76835.0,55.0264,55.0647,54.7683,54.8639,76835.0
2016-01-19 15:55:00,57.39,57.42,57.3,57.33,157342.0,54.8639,54.8926,54.7779,54.8065,157342.0
2016-01-20 09:30:00,56.27,56.33,55.9,55.9,33464.0,53.7932,53.8506,53.4395,53.4395,33464.0
2016-01-20 09:35:00,56.04,56.13,55.9,55.93,17262.0,53.5733,53.6594,53.4395,53.4682,17262.0
2016-01-20 09:40:00,55.93,55.94,55.7,55.94,25188.0,53.4682,53.4777,53.2483,53.4777,25188.0
2016-01-20 09:45:00,55.95,56.04,55.76,55.95,10399.0,53.4873,53.5733,53.3057,53.4873,10399.0
2016-01-20 09:50:00,55.87,55.9,55.65,55.75,9276.0,53.4108,53.4395,53.2005,53.2961,9276.0
2016-01-20 09:55:00,55.69,55.71,55.42,55.56,18933.0,53.2387,53.2579,52.9806,53.1145,18933.0
2016-01-20 10:00:00,55.6,55.6,55.31,55.33,18659.0,53.1527,53.1527,52.8755,52.8946,18659.0
2016-01-20 10:05:00,55.38,55.62,55.38,55.53,11819.0,52.9424,53.1718,52.9424,53.0858,11819.0
2016-01-20 10:10:00,55.57,55.64,55.46,55.54,40756.0,53.124,53.1909,53.0189,53.0953,40756.0
2016-01-20 10:15:00,55.51,55.75,55.46,55.61,20366.0,53.0667,53.2961,53.0189,53.1623,20366.0
2016-01-20 10:20:00,55.55,55.87,55.55,55.84,25910.0,53.1049,53.4108,53.1049,53.3821,25910.0
2016-01-20 10:25:00,55.87,55.92,55.76,55.85,25241.0,53.4108,53.4586,53.3057,53.3917,25241.0
2016-01-20 10:30:00,55.89,55.93,55.62,55.64,24967.0,53.4299,53.4682,53.1718,53.1909,24967.0
2016-01-20 10:35:00,55.7,55.82,55.58,55.65,34883.0,53.2483,53.363,53.1336,53.2005,34883.0
2016-01-20 10:40:00,55.63,55.84,55.63,55.76,66082.0,53.1814,53.3821,53.1814,53.3057,66082.0
2016-01-20 10:45:00,55.8,55.8,55.55,55.66,15878.0,53.3439,53.3439,53.1049,53.2101,15878.0
2016-01-20 10:50:00,55.67,55.78,55.65,55.68,25758.0,53.2196,53.3248,53.2005,53.2292,25758.0
2016-01-20 10:55:00,55.71,55.77,55.61,55.62,25394.0,53.2579,53.3152,53.1623,53.1718,25394.0
2016-01-20 11:00:00,55.64,55.75,55.61,55.7,29311.0,53.1909,53.2961,53.1623,53.2483,29311.0
2016-01-20 11:05:00,55.67,55.84,55.64,55.67,18658.0,53.2196,53.3821,53.1909,53.2196,18658.0
2016-01-20 11:10:00,55.67,55.81,55.67,55.74,14470.0,53.2196,53.3535,53.2196,53.2865,14470.0
2016-01-20 11:15:00,55.76,55.79,55.68,55.74,22500.0,53.3057,53.3343,53.2292,53.2865,22500.0
2016-01-20 11:20:00,55.73,55.82,55.71,55.72,4500.0,53.277,53.363,53.2579,53.2674,4500.0
2016-01-20 11:25:00,55.72,55.76,55.65,55.76,14076.0,53.2674,53.3057,53.2005,53.3057,14076.0
2016-01-20 11:30:00,55.76,55.84,55.73,55.82,10333.0,53.3057,53.3821,53.277,53.363,10333.0
2016-01-20 11:35:00,55.81,55.88,55.7,55.76,7995.0,53.3535,53.4204,53.2483,53.3057,7995.0
2016-01-20 11:40:00,55.71,55.77,55.55,55.55,14282.0,53.2579,53.3152,53.1049,53.1049,14282.0
2016-01-20 11:45:00,55.55,55.64,55.52,55.55,20201.0,53.1049,53.1909,53.0762,53.1049,20201.0
2016-01-20 11:50:00,55.52,55.52,55.33,55.33,15101.0,53.0762,53.0762,52.8946,52.8946,15101.0
2016-01-20 11:55:00,55.33,55.39,55.25,55.29,11150.0,52.8946,52.9519,52.8181,52.8563,11150.0
2016-01-20 12:00:00,55.29,55.38,55.18,55.21,11633.0,52.8563,52.9424,52.7512,52.7799,11633.0
2016-01-20 12:05:00,55.22,55.22,55.02,55.1,8204.0,52.7894,52.7894,52.5982,52.6747,8204.0
2016-01-20 12:10:00,55.07,55.19,55.06,55.11,9826.0,52.646,52.7607,52.6365,52.6843,9826.0
2016-01-20 12:15:00,55.08,55.15,55.05,55.09,7975.0,52.6556,52.7225,52.6269,52.6651,7975.0
2016-01-20 12:20:00,55.11,55.13,54.82,54.91,21527.0,52.6843,52.7034,52.407,52.4931,21527.0
2016-01-20 12:25:00,54.9,55.01,54.79,54.99,37507.0,52.4835,52.5887,52.3783,52.5695,37507.0
2016-01-20 12:30:00,54.99,55.11,54.98,55.0,8520.0,52.5695,52.6843,52.56,52.5791,8520.0
2016-01-20 12:35:00,55.01,55.07,54.88,55.0,30419.0,52.5887,52.646,52.4644,52.5791,30419.0
2016-01-20 12:40:00,55.02,55.07,55.01,55.06,19688.0,52.5982,52.646,52.5887,52.6365,19688.0
2016-01-20 12:45:00,55.07,55.11,55.03,55.08,14293.0,52.646,52.6843,52.6078,52.6556,14293.0
2016-01-20 12:50:00,55.05,55.25,55.05,55.23,19302.0,52.6269,52.8181,52.6269,52.799,19302.0
2016-01-20 12:55:00,55.23,55.54,55.23,55.54,25328.0,52.799,53.0953,52.799,53.0953,25328.0
2016-01-20 13:00:00,55.5,55.74,55.5,55.72,26960.0,53.0571,53.2865,53.0571,53.2674,26960.0
2016-01-20 13:05:00,55.66,55.72,55.47,55.57,18808.0,53.2101,53.2674,53.0284,53.124,18808.0
2016-01-20 13:10:00,55.54,55.6,55.44,55.49,8003.0,53.0953,53.1527,52.9997,53.0475,8003.0
2016-01-20 13:15:00,55.45,55.45,55.28,55.36,20366.0,53.0093,53.0093,52.8468,52.9233,20366.0
2016-01-20 13:20:00,55.3,55.58,55.27,55.55,21556.0,52.8659,53.1336,52.8372,53.1049,21556.0
2016-01-20 13:25:00,55.55,55.63,55.43,55.54,11982.0,53.1049,53.1814,52.9902,53.0953,11982.0
2016-01-20 13:30:00,55.52,55.74,55.52,55.72,18333.0,53.0762,53.2865,53.0762,53.2674,18333.0
2016-01-20 13:35:00,55.69,55.98,55.57,55.97,26582.0,53.2387,53.516,53.124,53.5064,26582.0
2016-01-20 13:40:00,55.98,56.15,55.9,56.15,18301.0,53.516,53.6785,53.4395,53.6785,18301.0
2016-01-20 13:45:00,56.19,56.34,56.1,56.31,14435.0,53.7167,53.8601,53.6307,53.8314,14435.0
2016-01-20 13:50:00,56.28,56.48,56.26,56.46,14844.0,53.8028,53.994,53.7836,53.9748,14844.0
2016-01-20 13:55:00,56.48,56.51,56.3,56.34,21968.0,53.994,54.0226,53.8219,53.8601,21968.0
2016-01-20 14:00:00,56.29,56.29,56.01,56.04,26512.0,53.8123,53.8123,53.5446,53.5733,26512.0
2016-01-20 14:05:00,56.01,56.2,56.01,56.17,14775.0,53.5446,53.7263,53.5446,53.6976,14775.0
2016-01-20 14:10:00,56.17,56.53,56.16,56.45,28402.0,53.6976,54.0418,53.688,53.9653,28402.0
2016-01-20 14:15:00,56.45,56.54,56.36,56.52,12450.0,53.9653,54.0513,53.8792,54.0322,12450.0
2016-01-20 14:20:00,56.49,56.57,56.36,56.52,18591.0,54.0035,54.08,53.8792,54.0322,18591.0
2016-01-20 14:25:00,56.54,56.61,56.5,56.58,50241.0,54.0513,54.1182,54.0131,54.0896,50241.0
2016-01-20 14:30:00,56.57,56.64,56.47,56.57,51862.0,54.08,54.1469,53.9844,54.08,51862.0
2016-01-20 14:35:00,56.56,56.65,56.46,56.65,20885.0,54.0704,54.1565,53.9748,54.1565,20885.0
2016-01-20 14:40:00,56.65,56.67,56.56,56.63,10693.0,54.1565,54.1756,54.0704,54.1374,10693.0
2016-01-20 14:45:00,56.59,56.72,56.54,56.7,34454.0,54.0991,54.2234,54.0513,54.2043,34454.0
2016-01-20 14:50:00,56.73,56.92,56.68,56.89,12852.0,54.233,54.4146,54.1852,54.3859,12852.0
2016-01-20 14:55:00,56.91,57.06,56.88,56.92,28562.0,54.405,54.5484,54.3764,54.4146,28562.0
2016-01-20 15:00:00,56.98,57.12,56.81,57.12,45769.0,54.472,54.6058,54.3094,54.6058,45769.0
2016-01-20 15:05:00,57.13,57.41,57.1,57.25,77056.0,54.6154,54.883,54.5867,54.7301,77056.0
2016-01-20 15:10:00,57.24,57.46,57.23,57.46,33567.0,54.7205,54.9308,54.7109,54.9308,33567.0
2016-01-20 15:15:00,57.44,57.88,57.44,57.84,36201.0,54.9117,55.3323,54.9117,55.2941,36201.0
2016-01-20 15:20:00,57.86,58.07,57.83,58.05,60155.0,55.3132,55.514,55.2845,55.4949,60155.0
2016-01-20 15:25:00,58.03,58.31,57.95,58.22,87121.0,55.4757,55.7434,55.3993,55.6574,87121.0
2016-01-20 15:30:00,58.21,58.36,58.1,58.24,111321.0,55.6478,55.7912,55.5427,55.6765,111321.0
2016-01-20 15:35:00,58.2,58.3,58.03,58.29,88785.0,55.6383,55.7339,55.4757,55.7243,88785.0
2016-01-20 15:40:00,58.27,58.29,58.04,58.21,160311.0,55.7052,55.7243,55.4853,55.6478,160311.0
2016-01-20 15:45:00,58.2,58.21,57.89,58.04,192611.0,55.6383,55.6478,55.3419,55.4853,192611.0
2016-01-20 15:50:00,58.04,58.26,57.94,58.25,177916.0,55.4853,55.6956,55.3897,55.6861,177916.0
2016-01-20 15:55:00,58.24,58.28,58.03,58.04,349218.0,55.6765,55.7147,55.4757,55.4853,349218.0
2016-01-21 09:30:00,58.04,58.48,57.36,58.08,24437.0,55.4853,55.9059,54.8352,55.5235,24437.0
2016-01-21 09:35:00,58.11,58.49,57.95,58.08,23829.0,55.5522,55.9155,55.3993,55.5235,23829.0
2016-01-21 09:40:00,58.04,58.06,57.47,57.49,19407.0,55.4853,55.5044,54.9404,54.9595,19407.0
2016-01-21 09:45:00,57.5,57.5,57.19,57.21,9472.0,54.9691,54.9691,54.6727,54.6918,9472.0
2016-01-21 09:50:00,57.04,57.4,57.04,57.38,11246.0,54.5293,54.8735,54.5293,54.8543,11246.0
2016-01-21 09:55:00,57.4,57.55,57.06,57.08,38796.0,54.8735,55.0169,54.5484,54.5676,38796.0
2016-01-21 10:00:00,57.1,57.68,57.1,57.68,16760.0,54.5867,55.1411,54.5867,55.1411,16760.0
2016-01-21 10:05:00,57.66,57.9,57.61,57.78,10854.0,55.122,55.3515,55.0742,55.2367,10854.0
2016-01-21 10:10:00,57.82,58.16,57.82,58.08,16113.0,55.275,55.6,55.275,55.5235,16113.0
2016-01-21 10:15:00,58.1,58.26,58.06,58.1,18040.0,55.5427,55.6956,55.5044,55.5427,18040.0
2016-01-21 10:20:00,58.1,58.27,58.07,58.21,75530.0,55.5427,55.7052,55.514,55.6478,75530.0
2016-01-21 10:25:00,58.26,58.47,58.21,58.25,42631.0,55.6956,55.8964,55.6478,55.6861,42631.0
2016-01-21 10:30:00,58.36,58.48,58.26,58.43,46603.0,55.7912,55.9059,55.6956,55.8581,46603.0
2016-01-21 10:35:00,58.45,58.53,58.25,58.39,23137.0,55.8772,55.9537,55.6861,55.8199,23137.0
2016-01-21 10:40:00,58.3,58.35,58.2,58.27,85884.0,55.7339,55.7817,55.6383,55.7052,85884.0
2016-01-21 10:45:00,58.28,58.42,58.18,58.27,82833.0,55.7147,55.8486,55.6191,55.7052,82833.0
2016-01-21 10:50:00,58.27,58.35,58.14,58.27,18908.0,55.7052,55.7817,55.5809,55.7052,18908.0
2016-01-21 10:55:00,58.25,58.26,57.99,58.0,27477.0,55.6861,55.6956,55.4375,55.4471,27477.0
2016-01-21 11:00:00,58.01,58.14,57.81,58.09,17190.0,55.4566,55.5809,55.2654,55.5331,17190.0
2016-01-21 11:05:00,58.09,58.26,58.02,58.12,9309.0,55.5331,55.6956,55.4662,55.5618,9309.0
2016-01-21 11:10:00,58.1,58.3,58.1,58.2,10038.0,55.5427,55.7339,55.5427,55.6383,10038.0
2016-01-21 11:15:00,58.22,58.26,58.06,58.13,12766.0,55.6574,55.6956,55.5044,55.5713,12766.0
2016-01-21 11:20:00,58.15,58.18,57.99,58.08,17199.0,55.5905,55.6191,55.4375,55.5235,17199.0
2016-01-21 11:25:00,58.1,58.16,57.88,57.88,10936.0,55.5427,55.6,55.3323,55.3323,10936.0
2016-01-21 11:30:00,57.92,58.16,57.92,58.06,13237.0,55.3706,55.6,55.3706,55.5044,13237.0
2016-01-21 11:35:00,58.07,58.31,58.07,58.23,8500.0,55.514,55.7434,55.514,55.6669,8500.0
2016-01-21 11:40:00,58.18,58.23,58.08,58.13,18740.0,55.6191,55.6669,55.5235,55.5713,18740.0
2016-01-21 11:45:00,58.14,58.32,58.14,58.29,24176.0,55.5809,55.753,55.5809,55.7243,24176.0
2016-01-21 11:50:00,58.3,58.4,58.14,58.17,24481.0,55.7339,55.8295,55.5809,55.6096,24481.0
2016-01-21 11:55:00,58.17,58.56,58.17,58.48,9075.0,55.6096,55.9824,55.6096,55.9059,9075.0
2016-01-21 12:00:00,58.46,58.66,58.46,58.64,21320.0,55.8868,56.078,55.8868,56.0589,21320.0
2016-01-21 12:05:00,58.62,58.74,58.61,58.65,8346.0,56.0398,56.1545,56.0302,56.0684,8346.0
2016-01-21 12:10:00,58.6,58.74,58.52,58.53,26011.0,56.0206,56.1545,55.9442,55.9537,26011.0
2016-01-21 12:15:00,58.53,58.68,58.51,58.57,21235.0,55.9537,56.0971,55.9346,55.992,21235.0
2016-01-21 12:20:00,58.55,58.56,58.43,58.48,8168.0,55.9728,55.9824,55.8581,55.9059,8168.0
2016-01-21 12:25:00,58.53,58.53,58.42,58.44,5228.0,55.9537,55.9537,55.8486,55.8677,5228.0
2016-01-21 12:30:00,58.42,58.54,58.33,58.33,7098.0,55.8486,55.9633,55.7625,55.7625,7098.0
2016-01-21 12:35:00,58.33,58.45,58.33,58.35,6500.0,55.7625,55.8772,55.7625,55.7817,6500.0
2016-01-21 12:40:00,58.36,58.42,58.31,58.39,13934.0,55.7912,55.8486,55.7434,55.8199,13934.0
2016-01-21 12:45:00,58.39,58.43,58.29,58.37,19081.0,55.8199,55.8581,55.7243,55.8008,19081.0
2016-01-21 12:50:00,58.38,58.44,58.32,58.4,17400.0,55.8103,55.8677,55.753,55.8295,17400.0
2016-01-21 12:55:00,58.38,58.45,58.37,58.41,10701.0,55.8103,55.8772,55.8008,55.839,10701.0
2016-01-21 13:00:00,58.41,58.48,58.38,58.43,8619.0,55.839,55.9059,55.8103,55.8581,8619.0
2016-01-21 13:05:00,58.43,58.48,58.38,58.46,9800.0,55.8581,55.9059,55.8103,55.8868,9800.0
2016-01-21 13:10:00,58.46,58.46,58.27,58.27,16129.0,55.8868,55.8868,55.7052,55.7052,16129.0
2016-01-21 13:15:00,58.26,58.36,58.22,58.23,18129.0,55.6956,55.7912,55.6574,55.6669,18129.0
2016-01-21 13:20:00,58.24,58.25,58.07,58.14,21474.0,55.6765,55.6861,55.514,55.5809,21474.0
2016-01-21 13:25:00,58.12,58.15,57.97,57.98,18836.0,55.5618,55.5905,55.4184,55.4279,18836.0
2016-01-21 13:30:00,57.96,58.04,57.8,57.82,37763.0,55.4088,55.4853,55.2559,55.275,37763.0
2016-01-21 13:35:00,57.8,57.92,57.74,57.92,14710.0,55.2559,55.3706,55.1985,55.3706,14710.0
2016-01-21 13:40:00,57.9,57.98,57.84,57.91,9900.0,55.3515,55.4279,55.2941,55.361,9900.0
2016-01-21 13:45:00,57.87,58.02,57.87,57.92,9508.0,55.3228,55.4662,55.3228,55.3706,9508.0
2016-01-21 13:50:00,57.92,57.94,57.7,57.75,25151.0,55.3706,55.3897,55.1603,55.2081,25151.0
2016-01-21 13:55:00,57.76,57.88,57.68,57.72,25344.0,55.2176,55.3323,55.1411,55.1794,25344.0
2016-01-21 14:00:00,57.71,57.82,57.55,57.64,10752.0,55.1698,55.275,55.0169,55.1029,10752.0
2016-01-21 14:05:00,57.59,57.61,57.43,57.46,10726.0,55.0551,55.0742,54.9021,54.9308,10726.0
2016-01-21 14:10:00,57.41,57.42,57.22,57.28,33929.0,54.883,54.8926,54.7014,54.7587,33929.0
2016-01-21 14:15:00,57.25,57.27,57.1,57.2,27462.0,54.7301,54.7492,54.5867,54.6823,27462.0
2016-01-21 14:20:00,57.2,57.31,57.18,57.2,17874.0,54.6823,54.7874,54.6632,54.6823,17874.0
2016-01-21 14:25:00,57.19,57.3,57.14,57.29,20269.0,54.6727,54.7779,54.6249,54.7683,20269.0
2016-01-21 14:30:00,57.3,57.49,57.3,57.33,12955.0,54.7779,54.9595,54.7779,54.8065,12955.0
2016-01-21 14:35:00,57.33,57.45,57.32,57.41,10163.0,54.8065,54.9213,54.797,54.883,10163.0
2016-01-21 14:40:00,57.39,57.67,57.39,57.65,21113.0,54.8639,55.1316,54.8639,55.1125,21113.0
2016-01-21 14:45:00,57.64,57.66,57.38,57.38,38189.0,55.1029,55.122,54.8543,54.8543,38189.0
2016-01-21 14:50:00,57.41,57.7,57.38,57.67,41245.0,54.883,55.1603,54.8543,55.1316,41245.0
2016-01-21 14:55:00,57.68,57.88,57.66,57.67,14633.0,55.1411,55.3323,55.122,55.1316,14633.0
2016-01-21 15:00:00,57.65,57.65,57.46,57.49,22414.0,55.1125,55.1125,54.9308,54.9595,22414.0
2016-01-21 15:05:00,57.5,57.5,57.22,57.28,13818.0,54.9691,54.9691,54.7014,54.7587,13818.0
2016-01-21 15:10:00,57.29,57.51,57.26,57.49,27569.0,54.7683,54.9786,54.7396,54.9595,27569.0
2016-01-21 15:15:00,57.52,57.52,57.26,57.37,19065.0,54.9882,54.9882,54.7396,54.8448,19065.0
2016-01-21 15:20:00,57.37,57.44,57.29,57.43,122102.0,54.8448,54.9117,54.7683,54.9021,122102.0
2016-01-21 15:25:00,57.44,57.47,57.28,57.28,35019.0,54.9117,54.9404,54.7587,54.7587,35019.0
2016-01-21 15:30:00,57.28,57.45,57.28,57.42,72180.0,54.7587,54.9213,54.7587,54.8926,72180.0
2016-01-21 15:35:00,57.46,57.5,57.35,57.37,43823.0,54.9308,54.9691,54.8257,54.8448,43823.0
2016-01-21 15:40:00,57.36,57.69,57.29,57.59,57575.0,54.8352,55.1507,54.7683,55.0551,57575.0
2016-01-21 15:45:00,57.58,57.58,57.33,57.38,39922.0,55.0455,55.0455,54.8065,54.8543,39922.0
2016-01-21 15:50:00,57.37,57.42,57.3,57.41,59270.0,54.8448,54.8926,54.7779,54.883,59270.0
2016-01-21 15:55:00,57.41,57.41,57.29,57.3,145468.0,54.883,54.883,54.7683,54.7779,145468.0
2016-01-22 09:30:00,58.03,58.16,58.0,58.1,13864.0,55.4757,55.6,55.4471,55.5427,13864.0
2016-01-22 09:35:00,58.05,58.39,57.81,57.92,15353.0,55.4949,55.8199,55.2654,55.3706,15353.0
2016-01-22 09:40:00,57.92,58.01,57.78,57.83,16947.0,55.3706,55.4566,55.2367,55.2845,16947.0
2016-01-22 09:45:00,57.88,58.08,57.86,58.08,17212.0,55.3323,55.5235,55.3132,55.5235,17212.0
2016-01-22 09:50:00,58.12,58.48,58.12,58.26,14400.0,55.5618,55.9059,55.5618,55.6956,14400.0
2016-01-22 09:55:00,58.34,58.38,58.22,58.26,11770.0,55.7721,55.8103,55.6574,55.6956,11770.0
2016-01-22 10:00:00,58.27,58.42,58.12,58.42,14951.0,55.7052,55.8486,55.5618,55.8486,14951.0
2016-01-22 10:05:00,58.41,58.62,58.29,58.62,113682.0,55.839,56.0398,55.7243,56.0398,113682.0
2016-01-22 10:10:00,58.62,58.76,58.59,58.6,30769.0,56.0398,56.1736,56.0111,56.0206,30769.0
2016-01-22 10:15:00,58.59,58.63,58.49,58.51,9611.0,56.0111,56.0493,55.9155,55.9346,9611.0
2016-01-22 10:20:00,58.5,58.55,58.35,58.51,9805.0,55.925,55.9728,55.7817,55.9346,9805.0
2016-01-22 10:25:00,58.5,58.58,58.37,58.41,12754.0,55.925,56.0015,55.8008,55.839,12754.0
2016-01-22 10:30:00,58.41,58.55,58.37,58.48,11252.0,55.839,55.9728,55.8008,55.9059,11252.0
2016-01-22 10:35:00,58.44,58.56,58.4,58.5,13898.0,55.8677,55.9824,55.8295,55.925,13898.0
2016-01-22 10:40:00,58.53,58.62,58.5,58.55,16546.0,55.9537,56.0398,55.925,55.9728,16546.0
2016-01-22 10:45:00,58.56,58.61,58.49,58.54,20872.0,55.9824,56.0302,55.9155,55.9633,20872.0
2016-01-22 10:50:00,58.55,58.64,58.38,58.43,13850.0,55.9728,56.0589,55.8103,55.8581,13850.0
2016-01-22 10:55:00,58.44,58.47,58.38,58.45,5775.0,55.8677,55.8964,55.8103,55.8772,5775.0
2016-01-22 11:00:00,58.44,58.56,58.39,58.39,7989.0,55.8677,55.9824,55.8199,55.8199,7989.0
2016-01-22 11:05:00,58.43,58.46,58.32,58.33,9600.0,55.8581,55.8868,55.753,55.7625,9600.0
2016-01-22 11:10:00,58.32,58.5,58.29,58.42,30801.0,55.753,55.925,55.7243,55.8486,30801.0
2016-01-22 11:15:00,58.4,58.57,58.36,58.57,16569.0,55.8295,55.992,55.7912,55.992,16569.0
2016-01-22 11:20:00,58.6,58.63,58.52,58.52,21193.0,56.0206,56.0493,55.9442,55.9442,21193.0
2016-01-22 11:25:00,58.5,58.65,58.34,58.39,25259.0,55.925,56.0684,55.7721,55.8199,25259.0
2016-01-22 11:30:00,58.38,58.52,58.37,58.46,17301.0,55.8103,55.9442,55.8008,55.8868,17301.0
2016-01-22 11:35:00,58.47,58.48,58.35,58.37,13905.0,55.8964,55.9059,55.7817,55.8008,13905.0
2016-01-22 11:40:00,58.38,58.42,58.33,58.4,17193.0,55.8103,55.8486,55.7625,55.8295,17193.0
2016-01-22 11:45:00,58.4,58.45,58.3,58.35,20316.0,55.8295,55.8772,55.7339,55.7817,20316.0
2016-01-22 11:50:00,58.33,58.47,58.29,58.38,27867.0,55.7625,55.8964,55.7243,55.8103,27867.0
2016-01-22 11:55:00,58.37,58.39,58.29,58.35,10854.0,55.8008,55.8199,55.7243,55.7817,10854.0
2016-01-22 12:00:00,58.33,58.41,58.29,58.31,15491.0,55.7625,55.839,55.7243,55.7434,15491.0
2016-01-22 12:05:00,58.34,58.46,58.31,58.4,7029.0,55.7721,55.8868,55.7434,55.8295,7029.0
2016-01-22 12:10:00,58.47,58.53,58.39,58.53,8119.0,55.8964,55.9537,55.8199,55.9537,8119.0
2016-01-22 12:15:00,58.47,58.53,58.43,58.5,3300.0,55.8964,55.9537,55.8581,55.925,3300.0
2016-01-22 12:20:00,58.54,58.6,58.52,58.57,9547.0,55.9633,56.0206,55.9442,55.992,9547.0
2016-01-22 12:25:00,58.57,58.59,58.39,58.48,10298.0,55.992,56.0111,55.8199,55.9059,10298.0
2016-01-22 12:30:00,58.46,58.46,58.3,58.31,5703.0,55.8868,55.8868,55.7339,55.7434,5703.0
2016-01-22 12:35:00,58.31,58.4,58.29,58.35,9814.0,55.7434,55.8295,55.7243,55.7817,9814.0
2016-01-22 12:40:00,58.36,58.39,58.29,58.31,8603.0,55.7912,55.8199,55.7243,55.7434,8603.0
2016-01-22 12:45:00,58.31,58.36,58.3,58.35,8952.0,55.7434,55.7912,55.7339,55.7817,8952.0
2016-01-22 12:50:00,58.33,58.4,58.33,58.37,6900.0,55.7625,55.8295,55.7625,55.8008,6900.0
2016-01-22 12:55:00,58.39,58.44,58.36,58.42,50590.0,55.8199,55.8677,55.7912,55.8486,50590.0
2016-01-22 13:00:00,58.44,58.44,58.3,58.33,10402.0,55.8677,55.8677,55.7339,55.7625,10402.0
2016-01-22 13:05:00,58.34,58.41,58.25,58.29,18050.0,55.7721,55.839,55.6861,55.7243,18050.0
2016-01-22 13:10:00,58.28,58.45,58.25,58.42,11200.0,55.7147,55.8772,55.6861,55.8486,11200.0
2016-01-22 13:15:00,58.43,58.46,58.4,58.46,2924.0,55.8581,55.8868,55.8295,55.8868,2924.0
2016-01-22 13:20:00,58.44,58.59,58.44,58.5,6800.0,55.8677,56.0111,55.8677,55.925,6800.0
2016-01-22 13:25:00,58.49,58.55,58.39,58.41,5617.0,55.9155,55.9728,55.8199,55.839,5617.0
2016-01-22 13:30:00,58.43,58.51,58.39,58.39,5300.0,55.8581,55.9346,55.8199,55.8199,5300.0
2016-01-22 13:35:00,58.39,58.48,58.37,58.37,5107.0,55.8199,55.9059,55.8008,55.8008,5107.0
2016-01-22 13:40:00,58.38,58.44,58.37,58.43,5865.0,55.8103,55.8677,55.8008,55.8581,5865.0
2016-01-22 13:45:00,58.45,58.47,58.4,58.46,5694.0,55.8772,55.8964,55.8295,55.8868,5694.0
2016-01-22 13:50:00,58.46,58.53,58.41,58.52,6730.0,55.8868,55.9537,55.839,55.9442,6730.0
2016-01-22 13:55:00,58.5,58.5,58.42,58.49,6268.0,55.925,55.925,55.8486,55.9155,6268.0
2016-01-22 14:00:00,58.47,58.48,58.39,58.4,9442.0,55.8964,55.9059,55.8199,55.8295,9442.0
2016-01-22 14:05:00,58.38,58.42,58.37,58.4,8046.0,55.8103,55.8486,55.8008,55.8295,8046.0
2016-01-22 14:10:00,58.41,58.45,58.38,58.42,9698.0,55.839,55.8772,55.8103,55.8486,9698.0
2016-01-22 14:15:00,58.43,58.52,58.4,58.51,12520.0,55.8581,55.9442,55.8295,55.9346,12520.0
2016-01-22 14:20:00,58.47,58.49,58.36,58.39,23387.0,55.8964,55.9155,55.7912,55.8199,23387.0
2016-01-22 14:25:00,58.4,58.41,58.24,58.24,10901.0,55.8295,55.839,55.6765,55.6765,10901.0
2016-01-22 14:30:00,58.24,58.43,58.16,58.37,20601.0,55.6765,55.8581,55.6,55.8008,20601.0
2016-01-22 14:35:00,58.36,58.47,58.33,58.39,26344.0,55.7912,55.8964,55.7625,55.8199,26344.0
2016-01-22 14:40:00,58.39,58.48,58.36,58.43,25902.0,55.8199,55.9059,55.7912,55.8581,25902.0
2016-01-22 14:45:00,58.41,58.56,58.36,58.54,28364.0,55.839,55.9824,55.7912,55.9633,28364.0
2016-01-22 14:50:00,58.53,58.56,58.46,58.56,8050.0,55.9537,55.9824,55.8868,55.9824,8050.0
2016-01-22 14:55:00,58.56,58.62,58.52,58.62,5700.0,55.9824,56.0398,55.9442,56.0398,5700.0
2016-01-22 15:00:00,58.61,58.68,58.49,58.52,18142.0,56.0302,56.0971,55.9155,55.9442,18142.0
2016-01-22 15:05:00,58.53,58.53,58.41,58.43,7802.0,55.9537,55.9537,55.839,55.8581,7802.0
2016-01-22 15:10:00,58.43,58.52,58.42,58.52,15055.0,55.8581,55.9442,55.8486,55.9442,15055.0
2016-01-22 15:15:00,58.53,58.6,58.48,58.54,16666.0,55.9537,56.0206,55.9059,55.9633,16666.0
2016-01-22 15:20:00,58.5,58.63,58.49,58.56,15367.0,55.925,56.0493,55.9155,55.9824,15367.0
2016-01-22 15:25:00,58.56,58.7,58.56,58.7,25314.0,55.9824,56.1162,55.9824,56.1162,25314.0
2016-01-22 15:30:00,58.72,58.78,58.58,58.7,48137.0,56.1354,56.1927,56.0015,56.1162,48137.0
2016-01-22 15:35:00,58.7,58.92,58.7,58.9,37728.0,56.1162,56.3266,56.1162,56.3074,37728.0
2016-01-22 15:40:00,58.9,58.92,58.77,58.92,32170.0,56.3074,56.3266,56.1832,56.3266,32170.0
2016-01-22 15:45:00,58.95,59.04,58.83,58.87,35561.0,56.3552,56.4413,56.2405,56.2788,35561.0
2016-01-22 15:50:00,58.88,58.91,58.74,58.75,36996.0,56.2883,56.317,56.1545,56.164,36996.0
2016-01-22 15:55:00,58.77,58.86,58.71,58.85,84129.0,56.1832,56.2692,56.1258,56.2596,84129.0
2016-01-25 09:30:00,58.79,59.18,58.5,59.1,20024.0,56.2023,56.5751,55.925,56.4986,20024.0
2016-01-25 09:35:00,59.16,59.18,58.92,59.14,16322.0,56.556,56.5751,56.3266,56.5369,16322.0
2016-01-25 09:40:00,59.1,59.15,58.65,58.79,10503.0,56.4986,56.5464,56.0684,56.2023,10503.0
2016-01-25 09:45:00,58.85,58.95,58.71,58.72,6576.0,56.2596,56.3552,56.1258,56.1354,6576.0
2016-01-25 09:50:00,58.78,58.87,58.76,58.86,9756.0,56.1927,56.2788,56.1736,56.2692,9756.0
2016-01-25 09:55:00,58.86,58.93,58.59,58.6,13618.0,56.2692,56.3361,56.0111,56.0206,13618.0
2016-01-25 10:00:00,58.64,58.72,58.59,58.71,19866.0,56.0589,56.1354,56.0111,56.1258,19866.0
2016-01-25 10:05:00,58.7,58.71,58.54,58.61,26952.0,56.1162,56.1258,55.9633,56.0302,26952.0
2016-01-25 10:10:00,58.61,58.63,58.27,58.34,20355.0,56.0302,56.0493,55.7052,55.7721,20355.0
2016-01-25 10:15:00,58.32,58.51,58.19,58.48,26539.0,55.753,55.9346,55.6287,55.9059,26539.0
2016-01-25 10:20:00,58.49,58.58,58.27,58.54,14504.0,55.9155,56.0015,55.7052,55.9633,14504.0
2016-01-25 10:25:00,58.48,58.62,58.48,58.57,12502.0,55.9059,56.0398,55.9059,55.992,12502.0
2016-01-25 10:30:00,58.5,58.6,58.39,58.55,12763.0,55.925,56.0206,55.8199,55.9728,12763.0
2016-01-25 10:35:00,58.52,58.55,58.38,58.38,14834.0,55.9442,55.9728,55.8103,55.8103,14834.0
2016-01-25 10:40:00,58.4,58.4,58.13,58.26,12858.0,55.8295,55.8295,55.5713,55.6956,12858.0
2016-01-25 10:45:00,58.27,58.52,58.2,58.41,9808.0,55.7052,55.9442,55.6383,55.839,9808.0
2016-01-25 10:50:00,58.42,58.52,58.34,58.43,61995.0,55.8486,55.9442,55.7721,55.8581,61995.0
2016-01-25 10:55:00,58.41,58.56,58.38,58.41,28707.0,55.839,55.9824,55.8103,55.839,28707.0
2016-01-25 11:00:00,58.36,58.37,58.2,58.27,8136.0,55.7912,55.8008,55.6383,55.7052,8136.0
2016-01-25 11:05:00,58.32,58.32,58.13,58.14,12565.0,55.753,55.753,55.5713,55.5809,12565.0
2016-01-25 11:10:00,58.13,58.18,58.01,58.05,5527.0,55.5713,55.6191,55.4566,55.4949,5527.0
2016-01-25 11:15:00,58.05,58.12,57.99,58.07,8506.0,55.4949,55.5618,55.4375,55.514,8506.0
2016-01-25 11:20:00,58.09,58.21,58.09,58.18,10675.0,55.5331,55.6478,55.5331,55.6191,10675.0
2016-01-25 11:25:00,58.17,58.26,58.12,58.22,9344.0,55.6096,55.6956,55.5618,55.6574,9344.0
2016-01-25 11:30:00,58.18,58.22,58.11,58.18,8371.0,55.6191,55.6574,55.5522,55.6191,8371.0
2016-01-25 11:35:00,58.16,58.16,58.03,58.12,8107.0,55.6,55.6,55.4757,55.5618,8107.0
2016-01-25 11:40:00,58.12,58.22,58.06,58.07,7949.0,55.5618,55.6574,55.5044,55.514,7949.0
2016-01-25 11:45:00,58.07,58.17,58.07,58.14,11600.0,55.514,55.6096,55.514,55.5809,11600.0
2016-01-25 11:50:00,58.15,58.28,58.14,58.28,18588.0,55.5905,55.7147,55.5809,55.7147,18588.0
2016-01-25 11:55:00,58.26,58.26,58.08,58.1,12399.0,55.6956,55.6956,55.5235,55.5427,12399.0
2016-01-25 12:00:00,58.09,58.21,58.06,58.06,7641.0,55.5331,55.6478,55.5044,55.5044,7641.0
2016-01-25 12:05:00,58.06,58.08,57.93,57.99,15407.0,55.5044,55.5235,55.3801,55.4375,15407.0
2016-01-25 12:10:00,57.95,57.96,57.9,57.91,7982.0,55.3993,55.4088,55.3515,55.361,7982.0
2016-01-25 12:15:00,57.9,58.01,57.87,57.96,11789.0,55.3515,55.4566,55.3228,55.4088,11789.0
2016-01-25 12:20:00,57.99,58.03,57.94,58.01,12833.0,55.4375,55.4757,55.3897,55.4566,12833.0
2016-01-25 12:25:00,58.03,58.05,57.96,57.96,11130.0,55.4757,55.4949,55.4088,55.4088,11130.0
2016-01-25 12:30:00,57.99,58.07,57.95,58.07,11783.0,55.4375,55.514,55.3993,55.514,11783.0
2016-01-25 12:35:00,58.03,58.06,57.99,58.06,11544.0,55.4757,55.5044,55.4375,55.5044,11544.0
2016-01-25 12:40:00,58.05,58.07,57.97,57.97,11198.0,55.4949,55.514,55.4184,55.4184,11198.0
2016-01-25 12:45:00,57.97,57.97,57.84,57.87,12352.0,55.4184,55.4184,55.2941,55.3228,12352.0
2016-01-25 12:50:00,57.86,58.02,57.86,58.02,12198.0,55.3132,55.4662,55.3132,55.4662,12198.0
2016-01-25 12:55:00,58.01,58.08,57.98,58.08,8443.0,55.4566,55.5235,55.4279,55.5235,8443.0
2016-01-25 13:00:00,58.1,58.23,58.09,58.22,13940.0,55.5427,55.6669,55.5331,55.6574,13940.0
2016-01-25 13:05:00,58.26,58.31,58.14,58.27,23535.0,55.6956,55.7434,55.5809,55.7052,23535.0
2016-01-25 13:10:00,58.28,58.28,58.18,58.22,11619.0,55.7147,55.7147,55.6191,55.6574,11619.0
2016-01-25 13:15:00,58.2,58.3,58.18,58.27,8574.0,55.6383,55.7339,55.6191,55.7052,8574.0
2016-01-25 13:20:00,58.26,58.33,58.22,58.24,17687.0,55.6956,55.7625,55.6574,55.6765,17687.0
2016-01-25 13:25:00,58.26,58.33,58.22,58.31,9973.0,55.6956,55.7625,55.6574,55.7434,9973.0
2016-01-25 13:30:00,58.29,58.35,58.2,58.2,12565.0,55.7243,55.7817,55.6383,55.6383,12565.0
2016-01-25 13:35:00,58.19,58.23,58.04,58.04,11311.0,55.6287,55.6669,55.4853,55.4853,11311.0
2016-01-25 13:40:00,58.05,58.08,58.0,58.02,7395.0,55.4949,55.5235,55.4471,55.4662,7395.0
2016-01-25 13:45:00,58.03,58.05,57.88,57.91,11207.0,55.4757,55.4949,55.3323,55.361,11207.0
2016-01-25 13:50:00,57.91,57.94,57.84,57.84,10707.0,55.361,55.3897,55.2941,55.2941,10707.0
2016-01-25 13:55:00,57.85,57.88,57.78,57.81,8286.0,55.3037,55.3323,55.2367,55.2654,8286.0
2016-01-25 14:00:00,57.8,57.8,57.69,57.76,8924.0,55.2559,55.2559,55.1507,55.2176,8924.0
2016-01-25 14:05:00,57.81,57.99,57.81,57.94,13900.0,55.2654,55.4375,55.2654,55.3897,13900.0
2016-01-25 14:10:00,57.94,57.94,57.83,57.86,12056.0,55.3897,55.3897,55.2845,55.3132,12056.0
2016-01-25 14:15:00,57.87,57.96,57.87,57.88,8624.0,55.3228,55.4088,55.3228,55.3323,8624.0
2016-01-25 14:20:00,57.88,58.05,57.86,58.03,32862.0,55.3323,55.4949,55.3132,55.4757,32862.0
2016-01-25 14:25:00,58.04,58.17,57.94,58.16,25311.0,55.4853,55.6096,55.3897,55.6,25311.0
2016-01-25 14:30:00,58.18,58.19,58.07,58.09,10973.0,55.6191,55.6287,55.514,55.5331,10973.0
2016-01-25 14:35:00,58.11,58.19,58.07,58.16,31339.0,55.5522,55.6287,55.514,55.6,31339.0
2016-01-25 14:40:00,58.17,58.19,58.05,58.06,23332.0,55.6096,55.6287,55.4949,55.5044,23332.0
2016-01-25 14:45:00,58.06,58.14,58.04,58.07,20802.0,55.5044,55.5809,55.4853,55.514,20802.0
2016-01-25 14:50:00,58.05,58.09,57.99,58.01,14331.0,55.4949,55.5331,55.4375,55.4566,14331.0
2016-01-25 14:55:00,58.02,58.13,58.0,58.03,19672.0,55.4662,55.5713,55.4471,55.4757,19672.0
2016-01-25 15:00:00,58.0,58.24,58.0,58.12,27739.0,55.4471,55.6765,55.4471,55.5618,27739.0
2016-01-25 15:05:00,58.12,58.13,57.89,57.89,21659.0,55.5618,55.5713,55.3419,55.3419,21659.0
2016-01-25 15:10:00,57.91,57.93,57.82,57.83,13194.0,55.361,55.3801,55.275,55.2845,13194.0
2016-01-25 15:15:00,57.83,57.93,57.81,57.93,20640.0,55.2845,55.3801,55.2654,55.3801,20640.0
2016-01-25 15:20:00,57.9,57.92,57.75,57.75,30722.0,55.3515,55.3706,55.2081,55.2081,30722.0
2016-01-25 15:25:00,57.77,57.91,57.73,57.9,38777.0,55.2272,55.361,55.1889,55.3515,38777.0
2016-01-25 15:30:00,57.9,57.9,57.73,57.73,114457.0,55.3515,55.3515,55.1889,55.1889,114457.0
2016-01-25 15:35:00,57.72,57.73,57.55,57.64,51603.0,55.1794,55.1889,55.0169,55.1029,51603.0
2016-01-25 15:40:00,57.64,57.67,57.59,57.61,46694.0,55.1029,55.1316,55.0551,55.0742,46694.0
2016-01-25 15:45:00,57.62,57.72,57.61,57.71,63855.0,55.0838,55.1794,55.0742,55.1698,63855.0
2016-01-25 15:50:00,57.71,57.76,57.63,57.69,76062.0,55.1698,55.2176,55.0933,55.1507,76062.0
2016-01-25 15:55:00,57.69,57.7,57.57,57.64,185980.0,55.1507,55.1603,55.036,55.1029,185980.0
2016-01-26 09:30:00,57.73,58.02,57.52,57.9,18399.0,55.1889,55.4662,54.9882,55.3515,18399.0
2016-01-26 09:35:00,57.83,57.99,57.73,57.83,4475.0,55.2845,55.4375,55.1889,55.2845,4475.0
2016-01-26 09:40:00,57.68,57.79,57.53,57.54,6800.0,55.1411,55.2463,54.9977,55.0073,6800.0
2016-01-26 09:45:00,57.59,57.63,57.15,57.2,11075.0,55.0551,55.0933,54.6345,54.6823,11075.0
2016-01-26 09:50:00,57.16,57.27,57.06,57.2,15815.0,54.644,54.7492,54.5484,54.6823,15815.0
2016-01-26 09:55:00,57.25,57.25,57.09,57.15,4300.0,54.7301,54.7301,54.5771,54.6345,4300.0
2016-01-26 10:00:00,57.2,57.77,57.18,57.77,13820.0,54.6823,55.2272,54.6632,55.2272,13820.0
2016-01-26 10:05:00,57.81,57.94,57.68,57.83,8938.0,55.2654,55.3897,55.1411,55.2845,8938.0
2016-01-26 10:10:00,57.82,57.91,57.55,57.58,8800.0,55.275,55.361,55.0169,55.0455,8800.0
2016-01-26 10:15:00,57.61,57.78,57.61,57.68,4805.0,55.0742,55.2367,55.0742,55.1411,4805.0
2016-01-26 10:20:00,57.63,57.75,57.58,57.62,5600.0,55.0933,55.2081,55.0455,55.0838,5600.0
2016-01-26 10:25:00,57.62,57.73,57.43,57.48,8089.0,55.0838,55.1889,54.9021,54.9499,8089.0
2016-01-26 10:30:00,57.48,57.6,57.45,57.57,30060.0,54.9499,55.0647,54.9213,55.036,30060.0
2016-01-26 10:35:00,57.6,57.8,57.6,57.78,8860.0,55.0647,55.2559,55.0647,55.2367,8860.0
2016-01-26 10:40:00,57.77,58.0,57.76,58.0,9340.0,55.2272,55.4471,55.2176,55.4471,9340.0
2016-01-26 10:45:00,58.0,58.0,57.69,57.69,5700.0,55.4471,55.4471,55.1507,55.1507,5700.0
2016-01-26 10:50:00,57.72,57.73,57.56,57.57,6558.0,55.1794,55.1889,55.0264,55.036,6558.0
2016-01-26 10:55:00,57.57,57.57,57.42,57.48,12027.0,55.036,55.036,54.8926,54.9499,12027.0
2016-01-26 11:00:00,57.44,57.66,57.44,57.64,19211.0,54.9117,55.122,54.9117,55.1029,19211.0
2016-01-26 11:05:00,57.65,57.66,57.55,57.58,22824.0,55.1125,55.122,55.0169,55.0455,22824.0
2016-01-26 11:10:00,57.55,57.7,57.51,57.7,14324.0,55.0169,55.1603,54.9786,55.1603,14324.0
2016-01-26 11:15:00,57.68,57.74,57.64,57.68,7700.0,55.1411,55.1985,55.1029,55.1411,7700.0
2016-01-26 11:20:00,57.7,57.72,57.62,57.63,9650.0,55.1603,55.1794,55.0838,55.0933,9650.0
2016-01-26 11:25:00,57.63,57.69,57.57,57.64,11566.0,55.0933,55.1507,55.036,55.1029,11566.0
2016-01-26 11:30:00,57.62,57.67,57.56,57.6,39338.0,55.0838,55.1316,55.0264,55.0647,39338.0
2016-01-26 11:35:00,57.59,57.68,57.56,57.62,24368.0,55.0551,55.1411,55.0264,55.0838,24368.0
2016-01-26 11:40:00,57.61,57.64,57.49,57.5,28047.0,55.0742,55.1029,54.9595,54.9691,28047.0
2016-01-26 11:45:00,57.49,57.53,57.44,57.48,9429.0,54.9595,54.9977,54.9117,54.9499,9429.0
2016-01-26 11:50:00,57.47,57.72,57.46,57.71,7368.0,54.9404,55.1794,54.9308,55.1698,7368.0
2016-01-26 11:55:00,57.7,57.7,57.63,57.68,4939.0,55.1603,55.1603,55.0933,55.1411,4939.0
2016-01-26 12:00:00,57.68,57.92,57.68,57.9,8572.0,55.1411,55.3706,55.1411,55.3515,8572.0
2016-01-26 12:05:00,57.91,57.99,57.88,57.88,10069.0,55.361,55.4375,55.3323,55.3323,10069.0
2016-01-26 12:10:00,57.9,58.03,57.88,57.99,6449.0,55.3515,55.4757,55.3323,55.4375,6449.0
2016-01-26 12:15:00,58.01,58.11,58.0,58.08,6491.0,55.4566,55.5522,55.4471,55.5235,6491.0
2016-01-26 12:20:00,58.09,58.16,58.09,58.15,9195.0,55.5331,55.6,55.5331,55.5905,9195.0
2016-01-26 12:25:00,58.16,58.16,58.05,58.09,5600.0,55.6,55.6,55.4949,55.5331,5600.0
2016-01-26 12:30:00,58.09,58.2,58.08,58.2,5100.0,55.5331,55.6383,55.5235,55.6383,5100.0
2016-01-26 12:35:00,58.17,58.17,58.07,58.1,6200.0,55.6096,55.6096,55.514,55.5427,6200.0
2016-01-26 12:40:00,58.13,58.14,58.07,58.1,8315.0,55.5713,55.5809,55.514,55.5427,8315.0
2016-01-26 12:45:00,58.1,58.12,58.05,58.08,12170.0,55.5427,55.5618,55.4949,55.5235,12170.0
2016-01-26 12:50:00,58.07,58.17,58.07,58.12,18201.0,55.514,55.6096,55.514,55.5618,18201.0
2016-01-26 12:55:00,58.13,58.37,58.13,58.32,54824.0,55.5713,55.8008,55.5713,55.753,54824.0
2016-01-26 13:00:00,58.32,58.36,58.2,58.23,53196.0,55.753,55.7912,55.6383,55.6669,53196.0
2016-01-26 13:05:00,58.22,58.22,58.07,58.11,10637.0,55.6574,55.6574,55.514,55.5522,10637.0
2016-01-26 13:10:00,58.1,58.18,58.1,58.18,4400.0,55.5427,55.6191,55.5427,55.6191,4400.0
2016-01-26 13:15:00,58.19,58.24,58.18,58.2,7600.0,55.6287,55.6765,55.6191,55.6383,7600.0
2016-01-26 13:20:00,58.2,58.24,58.16,58.18,4900.0,55.6383,55.6765,55.6,55.6191,4900.0
2016-01-26 13:25:00,58.18,58.22,58.15,58.16,5601.0,55.6191,55.6574,55.5905,55.6,5601.0
2016-01-26 13:30:00,58.18,58.27,58.14,58.25,34747.0,55.6191,55.7052,55.5809,55.6861,34747.0
2016-01-26 13:35:00,58.25,58.52,58.25,58.52,45504.0,55.6861,55.9442,55.6861,55.9442,45504.0
2016-01-26 13:40:00,58.49,58.63,58.39,58.6,58818.0,55.9155,56.0493,55.8199,56.0206,58818.0
2016-01-26 13:45:00,58.61,58.69,58.41,58.45,42975.0,56.0302,56.1067,55.839,55.8772,42975.0
2016-01-26 13:50:00,58.44,58.69,58.43,58.66,52424.0,55.8677,56.1067,55.8581,56.078,52424.0
2016-01-26 13:55:00,58.65,58.79,58.65,58.77,52310.0,56.0684,56.2023,56.0684,56.1832,52310.0
2016-01-26 14:00:00,58.75,58.82,58.36,58.37,89064.0,56.164,56.231,55.7912,55.8008,89064.0
2016-01-26 14:05:00,58.38,58.42,58.29,58.29,21016.0,55.8103,55.8486,55.7243,55.7243,21016.0
2016-01-26 14:10:00,58.3,58.3,58.1,58.11,14090.0,55.7339,55.7339,55.5427,55.5522,14090.0
2016-01-26 14:15:00,58.09,58.21,58.09,58.13,15015.0,55.5331,55.6478,55.5331,55.5713,15015.0
2016-01-26 14:20:00,58.1,58.15,58.07,58.07,11615.0,55.5427,55.5905,55.514,55.514,11615.0
2016-01-26 14:25:00,58.07,58.09,57.94,57.96,10310.0,55.514,55.5331,55.3897,55.4088,10310.0
2016-01-26 14:30:00,57.94,58.02,57.9,57.97,18500.0,55.3897,55.4662,55.3515,55.4184,18500.0
2016-01-26 14:35:00,57.98,58.32,57.96,58.32,57901.0,55.4279,55.753,55.4088,55.753,57901.0
2016-01-26 14:40:00,58.3,58.48,58.17,58.37,140482.0,55.7339,55.9059,55.6096,55.8008,140482.0
2016-01-26 14:45:00,58.37,58.66,58.31,58.66,87753.0,55.8008,56.078,55.7434,56.078,87753.0
2016-01-26 14:50:00,58.65,58.83,58.43,58.83,84223.0,56.0684,56.2405,55.8581,56.2405,84223.0
2016-01-26 14:55:00,58.83,58.91,58.58,58.61,92896.0,56.2405,56.317,56.0015,56.0302,92896.0
2016-01-26 15:00:00,58.57,58.63,58.44,58.47,50244.0,55.992,56.0493,55.8677,55.8964,50244.0
2016-01-26 15:05:00,58.45,58.62,58.44,58.58,34707.0,55.8772,56.0398,55.8677,56.0015,34707.0
2016-01-26 15:10:00,58.57,58.71,58.57,58.71,21643.0,55.992,56.1258,55.992,56.1258,21643.0
2016-01-26 15:15:00,58.74,58.74,58.52,58.53,16881.0,56.1545,56.1545,55.9442,55.9537,16881.0
2016-01-26 15:20:00,58.55,58.86,58.48,58.66,101254.0,55.9728,56.2692,55.9059,56.078,101254.0
2016-01-26 15:25:00,58.66,58.66,58.54,58.58,11615.0,56.078,56.078,55.9633,56.0015,11615.0
2016-01-26 15:30:00,58.55,58.59,58.48,58.51,18800.0,55.9728,56.0111,55.9059,55.9346,18800.0
2016-01-26 15:35:00,58.5,58.63,58.4,58.6,19361.0,55.925,56.0493,55.8295,56.0206,19361.0
2016-01-26 15:40:00,58.59,58.73,58.58,58.71,53438.0,56.0111,56.1449,56.0015,56.1258,53438.0
2016-01-26 15:45:00,58.69,58.72,58.57,58.6,21817.0,56.1067,56.1354,55.992,56.0206,21817.0
2016-01-26 15:50:00,58.6,58.61,58.52,58.53,42769.0,56.0206,56.0302,55.9442,55.9537,42769.0
2016-01-26 15:55:00,58.51,58.71,58.47,58.69,166345.0,55.9346,56.1258,55.8964,56.1067,166345.0
2016-01-27 09:30:00,58.13,58.13,57.93,58.08,16595.0,55.5713,55.5713,55.3801,55.5235,16595.0
2016-01-27 09:35:00,58.09,58.18,57.91,57.96,19979.0,55.5331,55.6191,55.361,55.4088,19979.0
2016-01-27 09:40:00,58.0,58.07,57.79,57.96,7250.0,55.4471,55.514,55.2463,55.4088,7250.0
2016-01-27 09:45:00,57.86,57.87,57.41,57.44,21566.0,55.3132,55.3228,54.883,54.9117,21566.0
2016-01-27 09:50:00,57.46,57.53,57.41,57.51,20735.0,54.9308,54.9977,54.883,54.9786,20735.0
2016-01-27 09:55:00,57.51,57.63,57.31,57.59,41457.0,54.9786,55.0933,54.7874,55.0551,41457.0
2016-01-27 10:00:00,57.54,57.54,56.9,56.9,21861.0,55.0073,55.0073,54.3955,54.3955,21861.0
2016-01-27 10:05:00,56.92,57.14,56.59,56.73,121002.0,54.4146,54.6249,54.0991,54.233,121002.0
2016-01-27 10:10:00,56.75,56.77,56.48,56.69,41083.0,54.2521,54.2712,53.994,54.1947,41083.0
2016-01-27 10:15:00,56.74,57.17,56.72,56.92,45854.0,54.2425,54.6536,54.2234,54.4146,45854.0
2016-01-27 10:20:00,56.93,57.03,56.82,57.03,20808.0,54.4242,54.5198,54.319,54.5198,20808.0
2016-01-27 10:25:00,57.01,57.07,56.71,56.74,18469.0,54.5006,54.558,54.2138,54.2425,18469.0
2016-01-27 10:30:00,56.75,56.91,56.72,56.87,14358.0,54.2521,54.405,54.2234,54.3668,14358.0
2016-01-27 10:35:00,56.91,57.02,56.86,56.86,9458.0,54.405,54.5102,54.3572,54.3572,9458.0
2016-01-27 10:40:00,56.91,56.91,56.74,56.88,10802.0,54.405,54.405,54.2425,54.3764,10802.0
2016-01-27 10:45:00,56.89,56.9,56.77,56.85,11700.0,54.3859,54.3955,54.2712,54.3477,11700.0
2016-01-27 10:50:00,56.89,57.04,56.85,57.04,15291.0,54.3859,54.5293,54.3477,54.5293,15291.0
2016-01-27 10:55:00,57.07,57.21,56.98,57.18,23025.0,54.558,54.6918,54.472,54.6632,23025.0
2016-01-27 11:00:00,57.19,57.23,57.01,57.23,18145.0,54.6727,54.7109,54.5006,54.7109,18145.0
2016-01-27 11:05:00,57.24,57.25,57.12,57.2,51412.0,54.7205,54.7301,54.6058,54.6823,51412.0
2016-01-27 11:10:00,57.2,57.5,57.2,57.46,57596.0,54.6823,54.9691,54.6823,54.9308,57596.0
2016-01-27 11:15:00,57.37,57.52,57.26,57.51,11000.0,54.8448,54.9882,54.7396,54.9786,11000.0
2016-01-27 11:20:00,57.5,57.65,57.48,57.51,39471.0,54.9691,55.1125,54.9499,54.9786,39471.0
2016-01-27 11:25:00,57.48,57.58,57.42,57.58,20862.0,54.9499,55.0455,54.8926,55.0455,20862.0
2016-01-27 11:30:00,57.56,57.81,57.42,57.75,72173.0,55.0264,55.2654,54.8926,55.2081,72173.0
2016-01-27 11:35:00,57.79,58.06,57.79,58.02,18022.0,55.2463,55.5044,55.2463,55.4662,18022.0
2016-01-27 11:40:00,58.05,58.05,57.86,57.91,26930.0,55.4949,55.4949,55.3132,55.361,26930.0
2016-01-27 11:45:00,57.99,58.01,57.94,57.97,31200.0,55.4375,55.4566,55.3897,55.4184,31200.0
2016-01-27 11:50:00,57.97,58.03,57.9,57.99,38013.0,55.4184,55.4757,55.3515,55.4375,38013.0
2016-01-27 11:55:00,58.0,58.19,57.97,58.18,15729.0,55.4471,55.6287,55.4184,55.6191,15729.0
2016-01-27 12:00:00,58.16,58.17,57.98,58.0,17647.0,55.6,55.6096,55.4279,55.4471,17647.0
2016-01-27 12:05:00,58.0,58.01,57.91,57.94,25059.0,55.4471,55.4566,55.361,55.3897,25059.0
2016-01-27 12:10:00,57.94,58.23,57.94,58.23,49974.0,55.3897,55.6669,55.3897,55.6669,49974.0
2016-01-27 12:15:00,58.24,58.32,58.21,58.29,12602.0,55.6765,55.753,55.6478,55.7243,12602.0
2016-01-27 12:20:00,58.31,58.31,58.1,58.1,12196.0,55.7434,55.7434,55.5427,55.5427,12196.0
2016-01-27 12:25:00,58.11,58.14,58.0,58.01,17658.0,55.5522,55.5809,55.4471,55.4566,17658.0
2016-01-27 12:30:00,58.04,58.04,57.84,57.85,9830.0,55.4853,55.4853,55.2941,55.3037,9830.0
2016-01-27 12:35:00,57.84,57.93,57.79,57.79,16585.0,55.2941,55.3801,55.2463,55.2463,16585.0
2016-01-27 12:40:00,57.78,57.78,57.64,57.69,8585.0,55.2367,55.2367,55.1029,55.1507,8585.0
2016-01-27 12:45:00,57.67,57.69,57.62,57.66,8127.0,55.1316,55.1507,55.0838,55.122,8127.0
2016-01-27 12:50:00,57.66,57.9,57.6,57.83,23436.0,55.122,55.3515,55.0647,55.2845,23436.0
2016-01-27 12:55:00,57.86,57.94,57.83,57.83,17091.0,55.3132,55.3897,55.2845,55.2845,17091.0
2016-01-27 13:00:00,57.83,57.93,57.73,57.85,20101.0,55.2845,55.3801,55.1889,55.3037,20101.0
2016-01-27 13:05:00,57.81,57.87,57.76,57.86,14200.0,55.2654,55.3228,55.2176,55.3132,14200.0
2016-01-27 13:10:00,57.85,58.04,57.8,57.95,25367.0,55.3037,55.4853,55.2559,55.3993,25367.0
2016-01-27 13:15:00,57.95,57.95,57.8,57.86,15004.0,55.3993,55.3993,55.2559,55.3132,15004.0
2016-01-27 13:20:00,57.88,57.95,57.79,57.95,37346.0,55.3323,55.3993,55.2463,55.3993,37346.0
2016-01-27 13:25:00,57.91,57.92,57.65,57.68,7943.0,55.361,55.3706,55.1125,55.1411,7943.0
2016-01-27 13:30:00,57.68,57.74,57.63,57.69,12200.0,55.1411,55.1985,55.0933,55.1507,12200.0
2016-01-27 13:35:00,57.67,57.71,57.66,57.67,5912.0,55.1316,55.1698,55.122,55.1316,5912.0
2016-01-27 13:40:00,57.65,57.67,57.56,57.56,10749.0,55.1125,55.1316,55.0264,55.0264,10749.0
2016-01-27 13:45:00,57.55,57.57,57.48,57.48,11563.0,55.0169,55.036,54.9499,54.9499,11563.0
2016-01-27 13:50:00,57.51,57.56,57.38,57.39,32730.0,54.9786,55.0264,54.8543,54.8639,32730.0
2016-01-27 13:55:00,57.38,57.41,57.07,57.13,28978.0,54.8543,54.883,54.558,54.6154,28978.0
2016-01-27 14:00:00,57.11,57.46,57.11,57.27,15419.0,54.5962,54.9308,54.5962,54.7492,15419.0
2016-01-27 14:05:00,57.3,57.3,56.99,56.99,22431.0,54.7779,54.7779,54.4815,54.4815,22431.0
2016-01-27 14:10:00,57.02,57.25,56.93,57.0,30639.0,54.5102,54.7301,54.4242,54.4911,30639.0
2016-01-27 14:15:00,57.03,57.32,56.95,57.29,22184.0,54.5198,54.797,54.4433,54.7683,22184.0
2016-01-27 14:20:00,57.25,57.44,57.21,57.21,20837.0,54.7301,54.9117,54.6918,54.6918,20837.0
2016-01-27 14:25:00,57.22,57.35,57.11,57.29,26179.0,54.7014,54.8257,54.5962,54.7683,26179.0
2016-01-27 14:30:00,57.28,57.28,57.11,57.12,14655.0,54.7587,54.7587,54.5962,54.6058,14655.0
2016-01-27 14:35:00,57.15,57.17,56.74,56.74,16750.0,54.6345,54.6536,54.2425,54.2425,16750.0
2016-01-27 14:40:00,56.76,56.76,56.56,56.59,20077.0,54.2616,54.2616,54.0704,54.0991,20077.0
2016-01-27 14:45:00,56.58,56.87,56.48,56.69,29570.0,54.0896,54.3668,53.994,54.1947,29570.0
2016-01-27 14:50:00,56.69,56.93,56.69,56.77,19435.0,54.1947,54.4242,54.1947,54.2712,19435.0
2016-01-27 14:55:00,56.77,56.77,56.43,56.45,42154.0,54.2712,54.2712,53.9462,53.9653,42154.0
2016-01-27 15:00:00,56.43,56.45,56.18,56.4,33253.0,53.9462,53.9653,53.7072,53.9175,33253.0
2016-01-27 15:05:00,56.41,56.42,56.2,56.24,52933.0,53.927,53.9366,53.7263,53.7645,52933.0
2016-01-27 15:10:00,56.23,56.24,55.9,55.94,24907.0,53.755,53.7645,53.4395,53.4777,24907.0
2016-01-27 15:15:00,55.96,55.98,55.77,55.79,38623.0,53.4969,53.516,53.3152,53.3343,38623.0
2016-01-27 15:20:00,55.83,56.12,55.78,56.1,33818.0,53.3726,53.6498,53.3248,53.6307,33818.0
2016-01-27 15:25:00,56.1,56.37,56.08,56.19,33551.0,53.6307,53.8888,53.6116,53.7167,33551.0
2016-01-27 15:30:00,56.18,56.4,56.17,56.33,51441.0,53.7072,53.9175,53.6976,53.8506,51441.0
2016-01-27 15:35:00,56.32,56.42,56.2,56.25,44394.0,53.841,53.9366,53.7263,53.7741,44394.0
2016-01-27 15:40:00,56.26,56.44,56.19,56.41,50370.0,53.7836,53.9557,53.7167,53.927,50370.0
2016-01-27 15:45:00,56.42,56.52,56.32,56.5,59945.0,53.9366,54.0322,53.841,54.0131,59945.0
2016-01-27 15:50:00,56.49,56.5,56.33,56.44,74316.0,54.0035,54.0131,53.8506,53.9557,74316.0
2016-01-27 15:55:00,56.43,56.56,56.34,56.55,163673.0,53.9462,54.0704,53.8601,54.0609,163673.0
2016-01-28 09:30:00,57.02,57.41,56.72,56.72,16487.0,54.5102,54.883,54.2234,54.2234,16487.0
2016-01-28 09:35:00,56.73,56.81,56.36,56.72,12300.0,54.233,54.3094,53.8792,54.2234,12300.0
2016-01-28 09:40:00,56.62,56.75,56.48,56.75,9232.0,54.1278,54.2521,53.994,54.2521,9232.0
2016-01-28 09:45:00,56.7,56.97,56.65,56.92,17755.0,54.2043,54.4624,54.1565,54.4146,17755.0
2016-01-28 09:50:00,56.94,57.17,56.94,57.17,22020.0,54.4337,54.6536,54.4337,54.6536,22020.0
2016-01-28 09:55:00,57.17,57.29,57.09,57.28,14335.0,54.6536,54.7683,54.5771,54.7587,14335.0
2016-01-28 10:00:00,57.3,57.3,56.97,57.0,20784.0,54.7779,54.7779,54.4624,54.4911,20784.0
2016-01-28 10:05:00,57.0,57.1,56.96,57.06,16263.0,54.4911,54.5867,54.4528,54.5484,16263.0
2016-01-28 10:10:00,57.04,57.05,56.8,56.93,18100.0,54.5293,54.5389,54.2999,54.4242,18100.0
2016-01-28 10:15:00,56.93,56.95,56.68,56.7,14749.0,54.4242,54.4433,54.1852,54.2043,14749.0
2016-01-28 10:20:00,56.64,56.64,56.42,56.52,5600.0,54.1469,54.1469,53.9366,54.0322,5600.0
2016-01-28 10:25:00,56.52,56.58,56.34,56.37,12073.0,54.0322,54.0896,53.8601,53.8888,12073.0
2016-01-28 10:30:00,56.31,56.39,56.14,56.27,10269.0,53.8314,53.9079,53.6689,53.7932,10269.0
2016-01-28 10:35:00,56.26,56.41,56.24,56.4,7300.0,53.7836,53.927,53.7645,53.9175,7300.0
2016-01-28 10:40:00,56.41,56.68,56.4,56.65,16990.0,53.927,54.1852,53.9175,54.1565,16990.0
2016-01-28 10:45:00,56.65,56.81,56.61,56.75,12860.0,54.1565,54.3094,54.1182,54.2521,12860.0
2016-01-28 10:50:00,56.79,56.91,56.79,56.83,9334.0,54.2903,54.405,54.2903,54.3286,9334.0
2016-01-28 10:55:00,56.85,56.96,56.82,56.91,14962.0,54.3477,54.4528,54.319,54.405,14962.0
2016-01-28 11:00:00,56.87,56.99,56.84,56.94,8717.0,54.3668,54.4815,54.3381,54.4337,8717.0
2016-01-28 11:05:00,56.94,57.13,56.94,57.12,14459.0,54.4337,54.6154,54.4337,54.6058,14459.0
2016-01-28 11:10:00,57.12,57.16,56.99,57.05,6225.0,54.6058,54.644,54.4815,54.5389,6225.0
2016-01-28 11:15:00,57.03,57.07,56.85,56.91,7429.0,54.5198,54.558,54.3477,54.405,7429.0
2016-01-28 11:20:00,56.91,56.98,56.78,56.94,5930.0,54.405,54.472,54.2808,54.4337,5930.0
2016-01-28 11:25:00,56.96,57.01,56.75,56.8,9721.0,54.4528,54.5006,54.2521,54.2999,9721.0
2016-01-28 11:30:00,56.78,56.82,56.58,56.72,23112.0,54.2808,54.319,54.0896,54.2234,23112.0
2016-01-28 11:35:00,56.71,56.71,56.58,56.7,8330.0,54.2138,54.2138,54.0896,54.2043,8330.0
2016-01-28 11:40:00,56.72,56.75,56.59,56.7,10653.0,54.2234,54.2521,54.0991,54.2043,10653.0
2016-01-28 11:45:00,56.69,56.69,56.55,56.62,5500.0,54.1947,54.1947,54.0609,54.1278,5500.0
2016-01-28 11:50:00,56.62,56.69,56.55,56.57,11490.0,54.1278,54.1947,54.0609,54.08,11490.0
2016-01-28 11:55:00,56.56,56.58,56.4,56.54,13168.0,54.0704,54.0896,53.9175,54.0513,13168.0
2016-01-28 12:00:00,56.53,56.69,56.48,56.66,14700.0,54.0418,54.1947,53.994,54.166,14700.0
2016-01-28 12:05:00,56.65,56.67,56.45,56.46,8757.0,54.1565,54.1756,53.9653,53.9748,8757.0
2016-01-28 12:10:00,56.47,56.69,56.47,56.58,14968.0,53.9844,54.1947,53.9844,54.0896,14968.0
2016-01-28 12:15:00,56.62,56.68,56.56,56.68,14047.0,54.1278,54.1852,54.0704,54.1852,14047.0
2016-01-28 12:20:00,56.7,56.92,56.7,56.86,15134.0,54.2043,54.4146,54.2043,54.3572,15134.0
2016-01-28 12:25:00,56.87,56.99,56.86,56.95,8954.0,54.3668,54.4815,54.3572,54.4433,8954.0
2016-01-28 12:30:00,56.97,57.07,56.92,57.05,21116.0,54.4624,54.558,54.4146,54.5389,21116.0
2016-01-28 12:35:00,57.07,57.12,56.94,56.97,18809.0,54.558,54.6058,54.4337,54.4624,18809.0
2016-01-28 12:40:00,56.98,57.09,56.9,56.9,23753.0,54.472,54.5771,54.3955,54.3955,23753.0
2016-01-28 12:45:00,56.89,56.96,56.83,56.85,26205.0,54.3859,54.4528,54.3286,54.3477,26205.0
2016-01-28 12:50:00,56.82,56.89,56.65,56.65,15107.0,54.319,54.3859,54.1565,54.1565,15107.0
2016-01-28 12:55:00,56.67,56.73,56.64,56.68,19573.0,54.1756,54.233,54.1469,54.1852,19573.0
2016-01-28 13:00:00,56.68,56.68,56.49,56.61,12836.0,54.1852,54.1852,54.0035,54.1182,12836.0
2016-01-28 13:05:00,56.59,56.68,56.53,56.68,12694.0,54.0991,54.1852,54.0418,54.1852,12694.0
2016-01-28 13:10:00,56.68,56.71,56.56,56.65,7753.0,54.1852,54.2138,54.0704,54.1565,7753.0
2016-01-28 13:15:00,56.64,56.64,56.28,56.28,6702.0,54.1469,54.1469,53.8028,53.8028,6702.0
2016-01-28 13:20:00,56.26,56.29,56.18,56.2,6055.0,53.7836,53.8123,53.7072,53.7263,6055.0
2016-01-28 13:25:00,56.2,56.32,56.2,56.3,9851.0,53.7263,53.841,53.7263,53.8219,9851.0
2016-01-28 13:30:00,56.31,56.39,56.3,56.33,7185.0,53.8314,53.9079,53.8219,53.8506,7185.0
2016-01-28 13:35:00,56.34,56.37,56.29,56.33,8197.0,53.8601,53.8888,53.8123,53.8506,8197.0
2016-01-28 13:40:00,56.35,56.41,56.27,56.29,7123.0,53.8697,53.927,53.7932,53.8123,7123.0
2016-01-28 13:45:00,56.29,56.32,56.18,56.23,4926.0,53.8123,53.841,53.7072,53.755,4926.0
2016-01-28 13:50:00,56.23,56.28,56.1,56.11,23094.0,53.755,53.8028,53.6307,53.6402,23094.0
2016-01-28 13:55:00,56.13,56.19,55.98,55.98,17404.0,53.6594,53.7167,53.516,53.516,17404.0
2016-01-28 14:00:00,55.91,56.19,55.91,56.19,15627.0,53.4491,53.7167,53.4491,53.7167,15627.0
2016-01-28 14:05:00,56.15,56.26,56.11,56.11,14169.0,53.6785,53.7836,53.6402,53.6402,14169.0
2016-01-28 14:10:00,56.15,56.21,56.05,56.17,8032.0,53.6785,53.7358,53.5829,53.6976,8032.0
2016-01-28 14:15:00,56.15,56.21,56.04,56.04,13157.0,53.6785,53.7358,53.5733,53.5733,13157.0
2016-01-28 14:20:00,56.02,56.09,55.99,56.04,12615.0,53.5542,53.6211,53.5255,53.5733,12615.0
2016-01-28 14:25:00,56.07,56.18,56.04,56.15,9059.0,53.602,53.7072,53.5733,53.6785,9059.0
2016-01-28 14:30:00,56.16,56.23,56.05,56.1,13158.0,53.688,53.755,53.5829,53.6307,13158.0
2016-01-28 14:35:00,56.11,56.13,56.01,56.03,9689.0,53.6402,53.6594,53.5446,53.5638,9689.0
2016-01-28 14:40:00,56.02,56.1,55.93,55.95,10952.0,53.5542,53.6307,53.4682,53.4873,10952.0
2016-01-28 14:45:00,55.97,55.98,55.87,55.87,9205.0,53.5064,53.516,53.4108,53.4108,9205.0
2016-01-28 14:50:00,55.88,55.89,55.76,55.78,16607.0,53.4204,53.4299,53.3057,53.3248,16607.0
2016-01-28 14:55:00,55.76,55.85,55.76,55.85,8950.0,53.3057,53.3917,53.3057,53.3917,8950.0
2016-01-28 15:00:00,55.85,55.9,55.72,55.73,8602.0,53.3917,53.4395,53.2674,53.277,8602.0
2016-01-28 15:05:00,55.73,55.83,55.72,55.8,15333.0,53.277,53.3726,53.2674,53.3439,15333.0
2016-01-28 15:10:00,55.85,55.92,55.77,55.77,17209.0,53.3917,53.4586,53.3152,53.3152,17209.0
2016-01-28 15:15:00,55.77,55.81,55.67,55.75,23905.0,53.3152,53.3535,53.2196,53.2961,23905.0
2016-01-28 15:20:00,55.75,55.76,55.65,55.7,20785.0,53.2961,53.3057,53.2005,53.2483,20785.0
2016-01-28 15:25:00,55.69,55.7,55.54,55.65,34810.0,53.2387,53.2483,53.0953,53.2005,34810.0
2016-01-28 15:30:00,55.63,55.78,55.63,55.78,40021.0,53.1814,53.3248,53.1814,53.3248,40021.0
2016-01-28 15:35:00,55.78,55.9,55.78,55.79,25865.0,53.3248,53.4395,53.3248,53.3343,25865.0
2016-01-28 15:40:00,55.8,55.81,55.62,55.63,42788.0,53.3439,53.3535,53.1718,53.1814,42788.0
2016-01-28 15:45:00,55.64,55.78,55.6,55.77,77113.0,53.1909,53.3248,53.1527,53.3152,77113.0
2016-01-28 15:50:00,55.77,55.87,55.77,55.82,114439.0,53.3152,53.4108,53.3152,53.363,114439.0
2016-01-28 15:55:00,55.84,55.92,55.82,55.83,164227.0,53.3821,53.4586,53.363,53.3726,164227.0
2016-01-29 09:30:00,56.15,56.17,55.86,56.17,15384.0,53.6785,53.6976,53.4013,53.6976,15384.0
2016-01-29 09:35:00,56.18,56.45,56.16,56.38,7844.0,53.7072,53.9653,53.688,53.8984,7844.0
2016-01-29 09:40:00,56.3,56.6,56.22,56.5,7658.0,53.8219,54.1087,53.7454,54.0131,7658.0
2016-01-29 09:45:00,56.55,56.92,56.55,56.92,11245.0,54.0609,54.4146,54.0609,54.4146,11245.0
2016-01-29 09:50:00,56.92,57.06,56.61,56.61,28016.0,54.4146,54.5484,54.1182,54.1182,28016.0
2016-01-29 09:55:00,56.61,56.73,56.46,56.73,64775.0,54.1182,54.233,53.9748,54.233,64775.0
2016-01-29 10:00:00,56.69,57.1,56.62,57.1,24651.0,54.1947,54.5867,54.1278,54.5867,24651.0
2016-01-29 10:05:00,57.15,57.15,56.74,56.83,16625.0,54.6345,54.6345,54.2425,54.3286,16625.0
2016-01-29 10:10:00,56.85,57.16,56.83,57.06,48528.0,54.3477,54.644,54.3286,54.5484,48528.0
2016-01-29 10:15:00,57.05,57.36,57.05,57.36,7520.0,54.5389,54.8352,54.5389,54.8352,7520.0
2016-01-29 10:20:00,57.36,57.45,57.28,57.28,11969.0,54.8352,54.9213,54.7587,54.7587,11969.0
2016-01-29 10:25:00,57.27,57.3,57.07,57.07,35227.0,54.7492,54.7779,54.558,54.558,35227.0
2016-01-29 10:30:00,57.12,57.33,57.0,57.26,16600.0,54.6058,54.8065,54.4911,54.7396,16600.0
2016-01-29 10:35:00,57.22,57.46,57.15,57.44,58586.0,54.7014,54.9308,54.6345,54.9117,58586.0
2016-01-29 10:40:00,57.42,57.7,57.42,57.64,23761.0,54.8926,55.1603,54.8926,55.1029,23761.0
2016-01-29 10:45:00,57.63,57.66,57.52,57.57,12500.0,55.0933,55.122,54.9882,55.036,12500.0
2016-01-29 10:50:00,57.57,57.6,57.14,57.14,11952.0,55.036,55.0647,54.6249,54.6249,11952.0
2016-01-29 10:55:00,57.13,57.41,57.12,57.29,17159.0,54.6154,54.883,54.6058,54.7683,17159.0
2016-01-29 11:00:00,57.28,57.53,57.27,57.51,14315.0,54.7587,54.9977,54.7492,54.9786,14315.0
2016-01-29 11:05:00,57.54,57.61,57.5,57.52,13731.0,55.0073,55.0742,54.9691,54.9882,13731.0
2016-01-29 11:10:00,57.53,57.56,57.35,57.42,10085.0,54.9977,55.0264,54.8257,54.8926,10085.0
2016-01-29 11:15:00,57.4,57.41,57.27,57.27,11141.0,54.8735,54.883,54.7492,54.7492,11141.0
2016-01-29 11:20:00,57.28,57.34,57.21,57.25,14977.0,54.7587,54.8161,54.6918,54.7301,14977.0
2016-01-29 11:25:00,57.25,57.26,57.09,57.16,17537.0,54.7301,54.7396,54.5771,54.644,17537.0
2016-01-29 11:30:00,57.19,57.22,57.0,57.05,16866.0,54.6727,54.7014,54.4911,54.5389,16866.0
2016-01-29 11:35:00,57.03,57.04,56.78,56.79,9718.0,54.5198,54.5293,54.2808,54.2903,9718.0
2016-01-29 11:40:00,56.85,56.88,56.78,56.8,15508.0,54.3477,54.3764,54.2808,54.2999,15508.0
2016-01-29 11:45:00,56.84,56.91,56.76,56.78,13106.0,54.3381,54.405,54.2616,54.2808,13106.0
2016-01-29 11:50:00,56.75,57.1,56.72,57.08,32916.0,54.2521,54.5867,54.2234,54.5676,32916.0
2016-01-29 11:55:00,57.07,57.14,56.93,57.01,20301.0,54.558,54.6249,54.4242,54.5006,20301.0
2016-01-29 12:00:00,57.03,57.03,56.94,56.98,15292.0,54.5198,54.5198,54.4337,54.472,15292.0
2016-01-29 12:05:00,56.99,57.02,56.78,57.01,23024.0,54.4815,54.5102,54.2808,54.5006,23024.0
2016-01-29 12:10:00,57.0,57.06,56.97,57.04,52059.0,54.4911,54.5484,54.4624,54.5293,52059.0
2016-01-29 12:15:00,57.04,57.38,56.99,57.37,36679.0,54.5293,54.8543,54.4815,54.8448,36679.0
2016-01-29 12:20:00,57.36,57.47,57.36,57.47,7810.0,54.8352,54.9404,54.8352,54.9404,7810.0
2016-01-29 12:25:00,57.48,57.58,57.47,57.47,10600.0,54.9499,55.0455,54.9404,54.9404,10600.0
2016-01-29 12:30:00,57.48,57.5,57.33,57.43,15728.0,54.9499,54.9691,54.8065,54.9021,15728.0
2016-01-29 12:35:00,57.44,57.5,57.38,57.43,14900.0,54.9117,54.9691,54.8543,54.9021,14900.0
2016-01-29 12:40:00,57.46,57.46,57.29,57.29,24246.0,54.9308,54.9308,54.7683,54.7683,24246.0
2016-01-29 12:45:00,57.29,57.4,57.29,57.38,7626.0,54.7683,54.8735,54.7683,54.8543,7626.0
2016-01-29 12:50:00,57.37,57.4,57.37,57.39,21476.0,54.8448,54.8735,54.8448,54.8639,21476.0
2016-01-29 12:55:00,57.4,57.43,57.37,57.39,34133.0,54.8735,54.9021,54.8448,54.8639,34133.0
2016-01-29 13:00:00,57.39,57.4,57.34,57.38,17831.0,54.8639,54.8735,54.8161,54.8543,17831.0
2016-01-29 13:05:00,57.38,57.4,57.33,57.36,12602.0,54.8543,54.8735,54.8065,54.8352,12602.0
2016-01-29 13:10:00,57.39,57.44,57.38,57.42,12092.0,54.8639,54.9117,54.8543,54.8926,12092.0
2016-01-29 13:15:00,57.43,57.53,57.43,57.5,12279.0,54.9021,54.9977,54.9021,54.9691,12279.0
2016-01-29 13:20:00,57.52,57.64,57.52,57.64,16889.0,54.9882,55.1029,54.9882,55.1029,16889.0
2016-01-29 13:25:00,57.63,57.64,57.52,57.52,14132.0,55.0933,55.1029,54.9882,54.9882,14132.0
2016-01-29 13:30:00,57.53,57.55,57.32,57.32,22374.0,54.9977,55.0169,54.797,54.797,22374.0
2016-01-29 13:35:00,57.32,57.51,57.32,57.51,16625.0,54.797,54.9786,54.797,54.9786,16625.0
2016-01-29 13:40:00,57.52,57.65,57.5,57.65,16611.0,54.9882,55.1125,54.9691,55.1125,16611.0
2016-01-29 13:45:00,57.64,57.74,57.64,57.72,11116.0,55.1029,55.1985,55.1029,55.1794,11116.0
2016-01-29 13:50:00,57.72,57.72,57.59,57.64,13518.0,55.1794,55.1794,55.0551,55.1029,13518.0
2016-01-29 13:55:00,57.65,57.76,57.65,57.74,12222.0,55.1125,55.2176,55.1125,55.1985,12222.0
2016-01-29 14:00:00,57.75,57.78,57.64,57.64,11001.0,55.2081,55.2367,55.1029,55.1029,11001.0
2016-01-29 14:05:00,57.65,57.67,57.62,57.62,13292.0,55.1125,55.1316,55.0838,55.0838,13292.0
2016-01-29 14:10:00,57.61,57.65,57.56,57.58,13215.0,55.0742,55.1125,55.0264,55.0455,13215.0
2016-01-29 14:15:00,57.61,57.76,57.6,57.74,18821.0,55.0742,55.2176,55.0647,55.1985,18821.0
2016-01-29 14:20:00,57.74,57.83,57.74,57.81,15569.0,55.1985,55.2845,55.1985,55.2654,15569.0
2016-01-29 14:25:00,57.84,57.91,57.84,57.89,11001.0,55.2941,55.361,55.2941,55.3419,11001.0
2016-01-29 14:30:00,57.88,57.9,57.85,57.88,17608.0,55.3323,55.3515,55.3037,55.3323,17608.0
2016-01-29 14:35:00,57.87,57.92,57.85,57.89,15377.0,55.3228,55.3706,55.3037,55.3419,15377.0
2016-01-29 14:40:00,57.91,57.96,57.87,57.95,11752.0,55.361,55.4088,55.3228,55.3993,11752.0
2016-01-29 14:45:00,57.95,58.0,57.91,57.91,10205.0,55.3993,55.4471,55.361,55.361,10205.0
2016-01-29 14:50:00,57.9,57.97,57.85,57.88,16890.0,55.3515,55.4184,55.3037,55.3323,16890.0
2016-01-29 14:55:00,57.87,57.88,57.74,57.78,18418.0,55.3228,55.3323,55.1985,55.2367,18418.0
2016-01-29 15:00:00,57.79,57.87,57.78,57.87,8974.0,55.2463,55.3228,55.2367,55.3228,8974.0
2016-01-29 15:05:00,57.88,57.97,57.85,57.97,15327.0,55.3323,55.4184,55.3037,55.4184,15327.0
2016-01-29 15:10:00,57.96,58.04,57.95,58.04,20156.0,55.4088,55.4853,55.3993,55.4853,20156.0
2016-01-29 15:15:00,58.03,58.1,57.96,58.09,17107.0,55.4757,55.5427,55.4088,55.5331,17107.0
2016-01-29 15:20:00,58.09,58.15,58.06,58.15,25698.0,55.5331,55.5905,55.5044,55.5905,25698.0
2016-01-29 15:25:00,58.16,58.33,58.16,58.3,29875.0,55.6,55.7625,55.6,55.7339,29875.0
2016-01-29 15:30:00,58.3,58.35,58.24,58.31,35896.0,55.7339,55.7817,55.6765,55.7434,35896.0
2016-01-29 15:35:00,58.3,58.51,58.3,58.41,36269.0,55.7339,55.9346,55.7339,55.839,36269.0
2016-01-29 15:40:00,58.41,58.49,58.35,58.48,39064.0,55.839,55.9155,55.7817,55.9059,39064.0
2016-01-29 15:45:00,58.51,58.75,58.48,58.74,71301.0,55.9346,56.164,55.9059,56.1545,71301.0
2016-01-29 15:50:00,58.73,58.92,58.72,58.9,95673.0,56.1449,56.3266,56.1354,56.3074,95673.0
2016-01-29 15:55:00,58.88,58.97,58.83,58.94,226667.0,56.2883,56.3744,56.2405,56.3457,226667.0
2016-02-01 09:30:00,58.48,58.91,58.32,58.64,23880.0,55.9059,56.317,55.753,56.0589,23880.0
2016-02-01 09:35:00,58.65,58.95,58.23,58.94,8800.0,56.0684,56.3552,55.6669,56.3457,8800.0
2016-02-01 09:40:00,58.95,59.07,58.67,58.79,11183.0,56.3552,56.47,56.0876,56.2023,11183.0
2016-02-01 09:45:00,58.73,58.86,58.5,58.65,41190.0,56.1449,56.2692,55.925,56.0684,41190.0
2016-02-01 09:50:00,58.7,58.91,58.68,58.86,16100.0,56.1162,56.317,56.0971,56.2692,16100.0
2016-02-01 09:55:00,58.83,59.2,58.74,59.11,15301.0,56.2405,56.5942,56.1545,56.5082,15301.0
2016-02-01 10:00:00,59.14,59.17,58.87,59.01,15542.0,56.5369,56.5656,56.2788,56.4126,15542.0
2016-02-01 10:05:00,59.02,59.03,58.78,58.99,30071.0,56.4222,56.4317,56.1927,56.3935,30071.0
2016-02-01 10:10:00,59.04,59.34,58.97,59.33,13311.0,56.4413,56.7281,56.3744,56.7185,13311.0
2016-02-01 10:15:00,59.3,59.39,59.22,59.35,18701.0,56.6898,56.7759,56.6134,56.7376,18701.0
2016-02-01 10:20:00,59.35,59.4,59.2,59.24,20052.0,56.7376,56.7854,56.5942,56.6325,20052.0
2016-02-01 10:25:00,59.22,59.35,59.11,59.33,20309.0,56.6134,56.7376,56.5082,56.7185,20309.0
2016-02-01 10:30:00,59.33,59.34,59.08,59.11,20830.0,56.7185,56.7281,56.4795,56.5082,20830.0
2016-02-01 10:35:00,59.11,59.23,59.03,59.03,13394.0,56.5082,56.6229,56.4317,56.4317,13394.0
2016-02-01 10:40:00,59.03,59.07,58.94,59.0,31850.0,56.4317,56.47,56.3457,56.403,31850.0
2016-02-01 10:45:00,59.02,59.15,59.02,59.14,13900.0,56.4222,56.5464,56.4222,56.5369,13900.0
2016-02-01 10:50:00,59.11,59.22,59.03,59.1,16954.0,56.5082,56.6134,56.4317,56.4986,16954.0
2016-02-01 10:55:00,59.12,59.25,59.09,59.21,19241.0,56.5178,56.642,56.4891,56.6038,19241.0
2016-02-01 11:00:00,59.22,59.24,59.05,59.2,13150.0,56.6134,56.6325,56.4508,56.5942,13150.0
2016-02-01 11:05:00,59.22,59.35,59.22,59.29,17568.0,56.6134,56.7376,56.6134,56.6803,17568.0
2016-02-01 11:10:00,59.29,59.29,59.17,59.21,18101.0,56.6803,56.6803,56.5656,56.6038,18101.0
2016-02-01 11:15:00,59.23,59.32,59.16,59.18,16042.0,56.6229,56.709,56.556,56.5751,16042.0
2016-02-01 11:20:00,59.18,59.25,59.02,59.21,27533.0,56.5751,56.642,56.4222,56.6038,27533.0
2016-02-01 11:25:00,59.19,59.55,59.16,59.52,19174.0,56.5847,56.9288,56.556,56.9002,19174.0
2016-02-01 11:30:00,59.53,59.54,59.21,59.24,14174.0,56.9097,56.9193,56.6038,56.6325,14174.0
2016-02-01 11:35:00,59.27,59.42,59.27,59.42,12575.0,56.6612,56.8046,56.6612,56.8046,12575.0
2016-02-01 11:40:00,59.41,59.51,59.38,59.5,15436.0,56.795,56.8906,56.7663,56.881,15436.0
2016-02-01 11:45:00,59.51,59.51,59.36,59.37,12282.0,56.8906,56.8906,56.7472,56.7568,12282.0
2016-02-01 11:50:00,59.36,59.55,59.3,59.53,14840.0,56.7472,56.9288,56.6898,56.9097,14840.0
2016-02-01 11:55:00,59.52,59.52,59.37,59.48,14617.0,56.9002,56.9002,56.7568,56.8619,14617.0
2016-02-01 12:00:00,59.48,59.56,59.45,59.51,20167.0,56.8619,56.9384,56.8332,56.8906,20167.0
2016-02-01 12:05:00,59.51,59.53,59.3,59.33,31213.0,56.8906,56.9097,56.6898,56.7185,31213.0
2016-02-01 12:10:00,59.32,59.54,59.31,59.51,17379.0,56.709,56.9193,56.6994,56.8906,17379.0
2016-02-01 12:15:00,59.5,59.58,59.45,59.57,10250.0,56.881,56.9575,56.8332,56.948,10250.0
2016-02-01 12:20:00,59.57,59.58,59.29,59.29,8911.0,56.948,56.9575,56.6803,56.6803,8911.0
2016-02-01 12:25:00,59.29,59.34,59.24,59.31,8269.0,56.6803,56.7281,56.6325,56.6994,8269.0
2016-02-01 12:30:00,59.29,59.44,59.29,59.42,18563.0,56.6803,56.8237,56.6803,56.8046,18563.0
2016-02-01 12:35:00,59.41,59.44,59.33,59.39,8376.0,56.795,56.8237,56.7185,56.7759,8376.0
2016-02-01 12:40:00,59.38,59.38,59.26,59.28,11370.0,56.7663,56.7663,56.6516,56.6707,11370.0
2016-02-01 12:45:00,59.29,59.38,59.27,59.35,15587.0,56.6803,56.7663,56.6612,56.7376,15587.0
2016-02-01 12:50:00,59.35,59.35,59.2,59.23,12946.0,56.7376,56.7376,56.5942,56.6229,12946.0
2016-02-01 12:55:00,59.22,59.36,59.22,59.3,22647.0,56.6134,56.7472,56.6134,56.6898,22647.0
2016-02-01 13:00:00,59.31,59.38,59.26,59.38,15393.0,56.6994,56.7663,56.6516,56.7663,15393.0
2016-02-01 13:05:00,59.4,59.4,59.26,59.32,14000.0,56.7854,56.7854,56.6516,56.709,14000.0
2016-02-01 13:10:00,59.33,59.38,59.28,59.34,10186.0,56.7185,56.7663,56.6707,56.7281,10186.0
2016-02-01 13:15:00,59.37,59.44,59.34,59.37,9897.0,56.7568,56.8237,56.7281,56.7568,9897.0
2016-02-01 13:20:00,59.38,59.51,59.38,59.47,11825.0,56.7663,56.8906,56.7663,56.8524,11825.0
2016-02-01 13:25:00,59.48,59.73,59.48,59.71,14560.0,56.8619,57.1009,56.8619,57.0818,14560.0
2016-02-01 13:30:00,59.68,59.68,59.53,59.56,9809.0,57.0531,57.0531,56.9097,56.9384,9809.0
2016-02-01 13:35:00,59.56,59.56,59.48,59.52,11120.0,56.9384,56.9384,56.8619,56.9002,11120.0
2016-02-01 13:40:00,59.52,59.61,59.52,59.57,13875.0,56.9002,56.9862,56.9002,56.948,13875.0
2016-02-01 13:45:00,59.54,59.74,59.54,59.66,19589.0,56.9193,57.1105,56.9193,57.034,19589.0
2016-02-01 13:50:00,59.68,59.72,59.55,59.59,34210.0,57.0531,57.0913,56.9288,56.9671,34210.0
2016-02-01 13:55:00,59.57,59.82,59.57,59.82,21100.0,56.948,57.1869,56.948,57.1869,21100.0
2016-02-01 14:00:00,59.81,59.82,59.56,59.57,13854.0,57.1774,57.1869,56.9384,56.948,13854.0
2016-02-01 14:05:00,59.57,59.64,59.45,59.63,44037.0,56.948,57.0149,56.8332,57.0053,44037.0
2016-02-01 14:10:00,59.63,59.66,59.48,59.51,18646.0,57.0053,57.034,56.8619,56.8906,18646.0
2016-02-01 14:15:00,59.51,59.55,59.39,59.55,7651.0,56.8906,56.9288,56.7759,56.9288,7651.0
2016-02-01 14:20:00,59.54,59.55,59.39,59.44,15719.0,56.9193,56.9288,56.7759,56.8237,15719.0
2016-02-01 14:25:00,59.45,59.61,59.45,59.61,12657.0,56.8332,56.9862,56.8332,56.9862,12657.0
2016-02-01 14:30:00,59.64,59.67,59.59,59.61,12907.0,57.0149,57.0435,56.9671,56.9862,12907.0
2016-02-01 14:35:00,59.62,59.65,59.55,59.65,11434.0,56.9958,57.0244,56.9288,57.0244,11434.0
2016-02-01 14:40:00,59.64,59.81,59.63,59.76,15452.0,57.0149,57.1774,57.0053,57.1296,15452.0
2016-02-01 14:45:00,59.75,59.75,59.59,59.68,10632.0,57.12,57.12,56.9671,57.0531,10632.0
2016-02-01 14:50:00,59.65,59.7,59.54,59.63,10871.0,57.0244,57.0722,56.9193,57.0053,10871.0
2016-02-01 14:55:00,59.63,59.84,59.62,59.83,16808.0,57.0053,57.2061,56.9958,57.1965,16808.0
2016-02-01 15:00:00,59.81,59.9,59.78,59.78,30709.0,57.1774,57.2634,57.1487,57.1487,30709.0
2016-02-01 15:05:00,59.78,59.82,59.7,59.8,18246.0,57.1487,57.1869,57.0722,57.1678,18246.0
2016-02-01 15:10:00,59.79,59.83,59.64,59.73,19000.0,57.1583,57.1965,57.0149,57.1009,19000.0
2016-02-01 15:15:00,59.75,59.97,59.73,59.96,21252.0,57.12,57.3303,57.1009,57.3208,21252.0
2016-02-01 15:20:00,59.97,60.0,59.91,59.97,26295.0,57.3303,57.359,57.273,57.3303,26295.0
2016-02-01 15:25:00,59.96,59.98,59.91,59.95,20457.0,57.3208,57.3399,57.273,57.3112,20457.0
2016-02-01 15:30:00,59.94,59.95,59.86,59.93,26144.0,57.3017,57.3112,57.2252,57.2921,26144.0
2016-02-01 15:35:00,59.94,60.03,59.82,59.82,30088.0,57.3017,57.3877,57.1869,57.1869,30088.0
2016-02-01 15:40:00,59.82,59.92,59.78,59.91,26598.0,57.1869,57.2825,57.1487,57.273,26598.0
2016-02-01 15:45:00,59.92,59.93,59.79,59.79,36017.0,57.2825,57.2921,57.1583,57.1583,36017.0
2016-02-01 15:50:00,59.79,59.81,59.62,59.63,59533.0,57.1583,57.1774,56.9958,57.0053,59533.0
2016-02-01 15:55:00,59.62,59.72,59.57,59.62,127740.0,56.9958,57.0913,56.948,56.9958,127740.0
2016-02-02 09:30:00,58.77,58.77,58.53,58.54,4187.0,56.1832,56.1832,55.9537,55.9633,4187.0
2016-02-02 09:35:00,58.49,58.53,57.99,58.07,21347.0,55.9155,55.9537,55.4375,55.514,21347.0
2016-02-02 09:40:00,58.13,58.16,57.91,57.96,3300.0,55.5713,55.6,55.361,55.4088,3300.0
2016-02-02 09:45:00,57.95,58.05,57.74,57.9,15813.0,55.3993,55.4949,55.1985,55.3515,15813.0
2016-02-02 09:50:00,57.98,57.98,57.71,57.8,8370.0,55.4279,55.4279,55.1698,55.2559,8370.0
2016-02-02 09:55:00,57.75,57.82,57.68,57.73,84717.0,55.2081,55.275,55.1411,55.1889,84717.0
2016-02-02 10:00:00,57.72,57.72,57.53,57.53,59389.0,55.1794,55.1794,54.9977,54.9977,59389.0
2016-02-02 10:05:00,57.5,57.5,57.4,57.42,11471.0,54.9691,54.9691,54.8735,54.8926,11471.0
2016-02-02 10:10:00,57.39,57.44,57.21,57.25,12339.0,54.8639,54.9117,54.6918,54.7301,12339.0
2016-02-02 10:15:00,57.23,57.36,57.19,57.19,9050.0,54.7109,54.8352,54.6727,54.6727,9050.0
2016-02-02 10:20:00,57.18,57.22,56.94,56.94,11285.0,54.6632,54.7014,54.4337,54.4337,11285.0
2016-02-02 10:25:00,56.93,57.1,56.9,57.05,44892.0,54.4242,54.5867,54.3955,54.5389,44892.0
2016-02-02 10:30:00,57.04,57.21,57.02,57.08,17786.0,54.5293,54.6918,54.5102,54.5676,17786.0
2016-02-02 10:35:00,57.08,57.1,56.9,57.0,9751.0,54.5676,54.5867,54.3955,54.4911,9751.0
2016-02-02 10:40:00,56.97,56.98,56.86,56.94,42222.0,54.4624,54.472,54.3572,54.4337,42222.0
2016-02-02 10:45:00,56.95,56.99,56.81,56.89,9970.0,54.4433,54.4815,54.3094,54.3859,9970.0
2016-02-02 10:50:00,56.88,56.94,56.82,56.85,14887.0,54.3764,54.4337,54.319,54.3477,14887.0
2016-02-02 10:55:00,56.85,56.94,56.8,56.84,7600.0,54.3477,54.4337,54.2999,54.3381,7600.0
2016-02-02 11:00:00,56.87,56.88,56.7,56.77,12986.0,54.3668,54.3764,54.2043,54.2712,12986.0
2016-02-02 11:05:00,56.73,57.03,56.73,57.0,16768.0,54.233,54.5198,54.233,54.4911,16768.0
2016-02-02 11:10:00,56.99,57.22,56.91,57.22,11793.0,54.4815,54.7014,54.405,54.7014,11793.0
2016-02-02 11:15:00,57.21,57.37,57.21,57.24,18812.0,54.6918,54.8448,54.6918,54.7205,18812.0
2016-02-02 11:20:00,57.24,57.26,57.15,57.2,10200.0,54.7205,54.7396,54.6345,54.6823,10200.0
2016-02-02 11:25:00,57.22,57.22,57.08,57.12,23861.0,54.7014,54.7014,54.5676,54.6058,23861.0
2016-02-02 11:30:00,57.12,57.25,57.11,57.21,35915.0,54.6058,54.7301,54.5962,54.6918,35915.0
2016-02-02 11:35:00,57.21,57.38,57.18,57.29,7893.0,54.6918,54.8543,54.6632,54.7683,7893.0
2016-02-02 11:40:00,57.26,57.38,57.26,57.34,23700.0,54.7396,54.8543,54.7396,54.8161,23700.0
2016-02-02 11:45:00,57.34,57.38,57.32,57.36,16172.0,54.8161,54.8543,54.797,54.8352,16172.0
2016-02-02 11:50:00,57.33,57.4,57.32,57.37,4700.0,54.8065,54.8735,54.797,54.8448,4700.0
2016-02-02 11:55:00,57.37,57.37,57.18,57.2,9400.0,54.8448,54.8448,54.6632,54.6823,9400.0
2016-02-02 12:00:00,57.21,57.23,57.03,57.06,41131.0,54.6918,54.7109,54.5198,54.5484,41131.0
2016-02-02 12:05:00,57.07,57.14,57.02,57.09,10632.0,54.558,54.6249,54.5102,54.5771,10632.0
2016-02-02 12:10:00,57.09,57.1,56.9,56.9,6894.0,54.5771,54.5867,54.3955,54.3955,6894.0
2016-02-02 12:15:00,56.89,56.92,56.86,56.89,5270.0,54.3859,54.4146,54.3572,54.3859,5270.0
2016-02-02 12:20:00,56.88,56.93,56.85,56.91,6112.0,54.3764,54.4242,54.3477,54.405,6112.0
2016-02-02 12:25:00,56.9,56.92,56.82,56.9,9768.0,54.3955,54.4146,54.319,54.3955,9768.0
2016-02-02 12:30:00,56.91,56.98,56.88,56.97,12647.0,54.405,54.472,54.3764,54.4624,12647.0
2016-02-02 12:35:00,56.94,56.94,56.85,56.94,4255.0,54.4337,54.4337,54.3477,54.4337,4255.0
2016-02-02 12:40:00,56.95,56.96,56.91,56.92,9881.0,54.4433,54.4528,54.405,54.4146,9881.0
2016-02-02 12:45:00,56.93,57.0,56.91,56.96,9622.0,54.4242,54.4911,54.405,54.4528,9622.0
2016-02-02 12:50:00,56.94,56.96,56.91,56.92,10836.0,54.4337,54.4528,54.405,54.4146,10836.0
2016-02-02 12:55:00,56.92,56.93,56.82,56.9,15825.0,54.4146,54.4242,54.319,54.3955,15825.0
2016-02-02 13:00:00,56.9,56.9,56.75,56.77,7966.0,54.3955,54.3955,54.2521,54.2712,7966.0
2016-02-02 13:05:00,56.76,56.79,56.71,56.76,17579.0,54.2616,54.2903,54.2138,54.2616,17579.0
2016-02-02 13:10:00,56.78,56.85,56.78,56.8,9062.0,54.2808,54.3477,54.2808,54.2999,9062.0
2016-02-02 13:15:00,56.81,56.82,56.73,56.75,15083.0,54.3094,54.319,54.233,54.2521,15083.0
2016-02-02 13:20:00,56.75,56.8,56.65,56.71,11649.0,54.2521,54.2999,54.1565,54.2138,11649.0
2016-02-02 13:25:00,56.7,56.73,56.63,56.63,15187.0,54.2043,54.233,54.1374,54.1374,15187.0
2016-02-02 13:30:00,56.62,56.73,56.59,56.73,25950.0,54.1278,54.233,54.0991,54.233,25950.0
2016-02-02 13:35:00,56.73,56.73,56.66,56.67,11272.0,54.233,54.233,54.166,54.1756,11272.0
2016-02-02 13:40:00,56.67,56.67,56.58,56.64,12984.0,54.1756,54.1756,54.0896,54.1469,12984.0
2016-02-02 13:45:00,56.64,56.64,56.45,56.45,11989.0,54.1469,54.1469,53.9653,53.9653,11989.0
2016-02-02 13:50:00,56.43,56.44,56.26,56.26,14758.0,53.9462,53.9557,53.7836,53.7836,14758.0
2016-02-02 13:55:00,56.29,56.39,56.29,56.36,15005.0,53.8123,53.9079,53.8123,53.8792,15005.0
2016-02-02 14:00:00,56.36,56.5,56.36,56.44,15695.0,53.8792,54.0131,53.8792,53.9557,15695.0
2016-02-02 14:05:00,56.44,56.52,56.44,56.5,8891.0,53.9557,54.0322,53.9557,54.0131,8891.0
2016-02-02 14:10:00,56.51,56.52,56.38,56.5,16973.0,54.0226,54.0322,53.8984,54.0131,16973.0
2016-02-02 14:15:00,56.49,56.64,56.48,56.64,10797.0,54.0035,54.1469,53.994,54.1469,10797.0
2016-02-02 14:20:00,56.64,56.66,56.51,56.54,21733.0,54.1469,54.166,54.0226,54.0513,21733.0
2016-02-02 14:25:00,56.52,56.63,56.5,56.53,8783.0,54.0322,54.1374,54.0131,54.0418,8783.0
2016-02-02 14:30:00,56.54,56.62,56.51,56.62,21172.0,54.0513,54.1278,54.0226,54.1278,21172.0
2016-02-02 14:35:00,56.64,56.65,56.56,56.65,15399.0,54.1469,54.1565,54.0704,54.1565,15399.0
2016-02-02 14:40:00,56.65,56.66,56.58,56.66,15893.0,54.1565,54.166,54.0896,54.166,15893.0
2016-02-02 14:45:00,56.66,56.66,56.57,56.64,26998.0,54.166,54.166,54.08,54.1469,26998.0
2016-02-02 14:50:00,56.69,56.77,56.66,56.68,20955.0,54.1947,54.2712,54.166,54.1852,20955.0
2016-02-02 14:55:00,56.68,56.7,56.56,56.57,29294.0,54.1852,54.2043,54.0704,54.08,29294.0
2016-02-02 15:00:00,56.57,56.57,56.42,56.43,15817.0,54.08,54.08,53.9366,53.9462,15817.0
2016-02-02 15:05:00,56.45,56.51,56.42,56.42,15367.0,53.9653,54.0226,53.9366,53.9366,15367.0
2016-02-02 15:10:00,56.39,56.41,56.32,56.39,16196.0,53.9079,53.927,53.841,53.9079,16196.0
2016-02-02 15:15:00,56.42,56.63,56.42,56.6,27529.0,53.9366,54.1374,53.9366,54.1087,27529.0
2016-02-02 15:20:00,56.6,56.6,56.4,56.53,16426.0,54.1087,54.1087,53.9175,54.0418,16426.0
2016-02-02 15:25:00,56.55,56.63,56.48,56.54,20208.0,54.0609,54.1374,53.994,54.0513,20208.0
2016-02-02 15:30:00,56.53,56.68,56.53,56.62,35562.0,54.0418,54.1852,54.0418,54.1278,35562.0
2016-02-02 15:35:00,56.61,56.67,56.5,56.56,34524.0,54.1182,54.1756,54.0131,54.0704,34524.0
2016-02-02 15:40:00,56.56,56.62,56.52,56.52,34277.0,54.0704,54.1278,54.0322,54.0322,34277.0
2016-02-02 15:45:00,56.51,56.55,56.41,56.42,47941.0,54.0226,54.0609,53.927,53.9366,47941.0
2016-02-02 15:50:00,56.43,56.47,56.35,56.41,71232.0,53.9462,53.9844,53.8697,53.927,71232.0
2016-02-02 15:55:00,56.41,56.57,56.38,56.55,146181.0,53.927,54.08,53.8984,54.0609,146181.0
2016-02-03 09:30:00,57.01,57.28,56.92,57.25,28185.0,54.5006,54.7587,54.4146,54.7301,28185.0
2016-02-03 09:35:00,57.26,57.64,57.09,57.48,28586.0,54.7396,55.1029,54.5771,54.9499,28586.0
2016-02-03 09:40:00,57.4,57.55,57.26,57.51,11396.0,54.8735,55.0169,54.7396,54.9786,11396.0
2016-02-03 09:45:00,57.47,57.71,57.28,57.69,69447.0,54.9404,55.1698,54.7587,55.1507,69447.0
2016-02-03 09:50:00,57.67,58.0,57.63,57.68,17080.0,55.1316,55.4471,55.0933,55.1411,17080.0
2016-02-03 09:55:00,57.71,57.99,57.62,57.62,25906.0,55.1698,55.4375,55.0838,55.0838,25906.0
2016-02-03 10:00:00,57.63,57.71,57.57,57.62,43761.0,55.0933,55.1698,55.036,55.0838,43761.0
2016-02-03 10:05:00,57.6,57.69,57.52,57.53,39656.0,55.0647,55.1507,54.9882,54.9977,39656.0
2016-02-03 10:10:00,57.54,57.64,57.46,57.51,50100.0,55.0073,55.1029,54.9308,54.9786,50100.0
2016-02-03 10:15:00,57.46,57.57,57.07,57.3,20434.0,54.9308,55.036,54.558,54.7779,20434.0
2016-02-03 10:20:00,57.3,57.3,57.08,57.25,24209.0,54.7779,54.7779,54.5676,54.7301,24209.0
2016-02-03 10:25:00,57.23,57.28,57.03,57.08,25983.0,54.7109,54.7587,54.5198,54.5676,25983.0
2016-02-03 10:30:00,57.01,57.03,56.52,56.68,22538.0,54.5006,54.5198,54.0322,54.1852,22538.0
2016-02-03 10:35:00,56.64,56.65,56.33,56.46,22838.0,54.1469,54.1565,53.8506,53.9748,22838.0
2016-02-03 10:40:00,56.45,56.54,56.38,56.5,14354.0,53.9653,54.0513,53.8984,54.0131,14354.0
2016-02-03 10:45:00,56.49,56.75,56.46,56.55,14633.0,54.0035,54.2521,53.9748,54.0609,14633.0
2016-02-03 10:50:00,56.61,56.65,56.43,56.43,20981.0,54.1182,54.1565,53.9462,53.9462,20981.0
2016-02-03 10:55:00,56.48,56.76,56.44,56.65,10376.0,53.994,54.2616,53.9557,54.1565,10376.0
2016-02-03 11:00:00,56.68,56.68,56.52,56.55,19424.0,54.1852,54.1852,54.0322,54.0609,19424.0
2016-02-03 11:05:00,56.53,56.56,56.28,56.33,17106.0,54.0418,54.0704,53.8028,53.8506,17106.0
2016-02-03 11:10:00,56.31,56.32,56.05,56.17,19637.0,53.8314,53.841,53.5829,53.6976,19637.0
2016-02-03 11:15:00,56.18,56.46,56.11,56.46,10389.0,53.7072,53.9748,53.6402,53.9748,10389.0
2016-02-03 11:20:00,56.44,56.74,56.4,56.69,12504.0,53.9557,54.2425,53.9175,54.1947,12504.0
2016-02-03 11:25:00,56.68,56.86,56.61,56.82,14297.0,54.1852,54.3572,54.1182,54.319,14297.0
2016-02-03 11:30:00,56.8,56.96,56.77,56.77,17658.0,54.2999,54.4528,54.2712,54.2712,17658.0
2016-02-03 11:35:00,56.77,56.89,56.71,56.85,14450.0,54.2712,54.3859,54.2138,54.3477,14450.0
2016-02-03 11:40:00,56.83,56.96,56.8,56.84,10487.0,54.3286,54.4528,54.2999,54.3381,10487.0
2016-02-03 11:45:00,56.85,57.06,56.84,56.84,21846.0,54.3477,54.5484,54.3381,54.3381,21846.0
2016-02-03 11:50:00,56.86,56.93,56.57,56.69,8900.0,54.3572,54.4242,54.08,54.1947,8900.0
2016-02-03 11:55:00,56.71,57.02,56.71,56.99,25587.0,54.2138,54.5102,54.2138,54.4815,25587.0
2016-02-03 12:00:00,57.0,57.33,56.97,57.32,28836.0,54.4911,54.8065,54.4624,54.797,28836.0
2016-02-03 12:05:00,57.31,57.33,57.16,57.28,24385.0,54.7874,54.8065,54.644,54.7587,24385.0
2016-02-03 12:10:00,57.28,57.3,57.12,57.17,51250.0,54.7587,54.7779,54.6058,54.6536,51250.0
2016-02-03 12:15:00,57.16,57.25,57.13,57.16,7564.0,54.644,54.7301,54.6154,54.644,7564.0
2016-02-03 12:20:00,57.15,57.41,57.15,57.34,7200.0,54.6345,54.883,54.6345,54.8161,7200.0
2016-02-03 12:25:00,57.35,57.42,57.2,57.33,9400.0,54.8257,54.8926,54.6823,54.8065,9400.0
2016-02-03 12:30:00,57.32,57.34,57.17,57.25,12003.0,54.797,54.8161,54.6536,54.7301,12003.0
2016-02-03 12:35:00,57.21,57.28,57.17,57.22,11625.0,54.6918,54.7587,54.6536,54.7014,11625.0
2016-02-03 12:40:00,57.23,57.26,57.08,57.15,28209.0,54.7109,54.7396,54.5676,54.6345,28209.0
2016-02-03 12:45:00,57.11,57.23,57.09,57.22,31105.0,54.5962,54.7109,54.5771,54.7014,31105.0
2016-02-03 12:50:00,57.25,57.26,57.1,57.24,9562.0,54.7301,54.7396,54.5867,54.7205,9562.0
2016-02-03 12:55:00,57.24,57.35,57.22,57.29,8989.0,54.7205,54.8257,54.7014,54.7683,8989.0
2016-02-03 13:00:00,57.31,57.38,57.14,57.17,10529.0,54.7874,54.8543,54.6249,54.6536,10529.0
2016-02-03 13:05:00,57.14,57.23,57.0,57.0,7440.0,54.6249,54.7109,54.4911,54.4911,7440.0
2016-02-03 13:10:00,56.99,57.01,56.84,56.92,5000.0,54.4815,54.5006,54.3381,54.4146,5000.0
2016-02-03 13:15:00,56.91,56.93,56.72,56.73,18698.0,54.405,54.4242,54.2234,54.233,18698.0
2016-02-03 13:20:00,56.73,56.73,56.54,56.67,17089.0,54.233,54.233,54.0513,54.1756,17089.0
2016-02-03 13:25:00,56.7,56.75,56.61,56.61,16100.0,54.2043,54.2521,54.1182,54.1182,16100.0
2016-02-03 13:30:00,56.61,56.61,56.45,56.48,8822.0,54.1182,54.1182,53.9653,53.994,8822.0
2016-02-03 13:35:00,56.46,56.46,56.26,56.26,10962.0,53.9748,53.9748,53.7836,53.7836,10962.0
2016-02-03 13:40:00,56.25,56.37,56.17,56.27,9400.0,53.7741,53.8888,53.6976,53.7932,9400.0
2016-02-03 13:45:00,56.27,56.34,56.22,56.31,11569.0,53.7932,53.8601,53.7454,53.8314,11569.0
2016-02-03 13:50:00,56.3,56.36,56.2,56.29,8010.0,53.8219,53.8792,53.7263,53.8123,8010.0
2016-02-03 13:55:00,56.23,56.38,56.2,56.24,7500.0,53.755,53.8984,53.7263,53.7645,7500.0
2016-02-03 14:00:00,56.23,56.4,56.23,56.31,13840.0,53.755,53.9175,53.755,53.8314,13840.0
2016-02-03 14:05:00,56.29,56.46,56.26,56.4,12955.0,53.8123,53.9748,53.7836,53.9175,12955.0
2016-02-03 14:10:00,56.41,56.55,56.39,56.5,9400.0,53.927,54.0609,53.9079,54.0131,9400.0
2016-02-03 14:15:00,56.53,56.61,56.49,56.57,18121.0,54.0418,54.1182,54.0035,54.08,18121.0
2016-02-03 14:20:00,56.59,57.02,56.59,57.02,12796.0,54.0991,54.5102,54.0991,54.5102,12796.0
2016-02-03 14:25:00,57.01,57.35,57.0,57.28,18932.0,54.5006,54.8257,54.4911,54.7587,18932.0
2016-02-03 14:30:00,57.25,57.3,57.11,57.15,14828.0,54.7301,54.7779,54.5962,54.6345,14828.0
2016-02-03 14:35:00,57.2,57.27,57.06,57.14,10466.0,54.6823,54.7492,54.5484,54.6249,10466.0
2016-02-03 14:40:00,57.15,57.35,57.09,57.35,14872.0,54.6345,54.8257,54.5771,54.8257,14872.0
2016-02-03 14:45:00,57.36,57.6,57.36,57.53,22894.0,54.8352,55.0647,54.8352,54.9977,22894.0
2016-02-03 14:50:00,57.53,57.56,57.3,57.33,26510.0,54.9977,55.0264,54.7779,54.8065,26510.0
2016-02-03 14:55:00,57.34,57.59,57.34,57.57,12181.0,54.8161,55.0551,54.8161,55.036,12181.0
2016-02-03 15:00:00,57.58,57.65,57.4,57.41,21492.0,55.0455,55.1125,54.8735,54.883,21492.0
2016-02-03 15:05:00,57.43,57.55,57.39,57.52,11730.0,54.9021,55.0169,54.8639,54.9882,11730.0
2016-02-03 15:10:00,57.51,57.59,57.48,57.55,9395.0,54.9786,55.0551,54.9499,55.0169,9395.0
2016-02-03 15:15:00,57.53,57.53,57.24,57.33,11607.0,54.9977,54.9977,54.7205,54.8065,11607.0
2016-02-03 15:20:00,57.32,57.36,57.19,57.25,13384.0,54.797,54.8352,54.6727,54.7301,13384.0
2016-02-03 15:25:00,57.25,57.29,57.02,57.02,19278.0,54.7301,54.7683,54.5102,54.5102,19278.0
2016-02-03 15:30:00,57.04,57.22,57.04,57.21,22853.0,54.5293,54.7014,54.5293,54.6918,22853.0
2016-02-03 15:35:00,57.22,57.24,56.98,57.02,14300.0,54.7014,54.7205,54.472,54.5102,14300.0
2016-02-03 15:40:00,57.01,57.26,56.97,57.25,15773.0,54.5006,54.7396,54.4624,54.7301,15773.0
2016-02-03 15:45:00,57.27,57.35,57.19,57.22,28727.0,54.7492,54.8257,54.6727,54.7014,28727.0
2016-02-03 15:50:00,57.21,57.36,57.21,57.33,27818.0,54.6918,54.8352,54.6918,54.8065,27818.0
2016-02-03 15:55:00,57.33,57.36,57.22,57.31,75229.0,54.8065,54.8352,54.7014,54.7874,75229.0
2016-02-04 09:30:00,57.09,57.29,56.9,57.17,14490.0,54.5771,54.7683,54.3955,54.6536,14490.0
2016-02-04 09:35:00,57.17,57.47,57.09,57.32,36064.0,54.6536,54.9404,54.5771,54.797,36064.0
2016-02-04 09:40:00,57.32,57.46,57.12,57.3,53942.0,54.797,54.9308,54.6058,54.7779,53942.0
2016-02-04 09:45:00,57.21,57.43,57.07,57.27,9808.0,54.6918,54.9021,54.558,54.7492,9808.0
2016-02-04 09:50:00,57.27,57.44,57.18,57.4,4600.0,54.7492,54.9117,54.6632,54.8735,4600.0
2016-02-04 09:55:00,57.37,57.37,57.13,57.29,4921.0,54.8448,54.8448,54.6154,54.7683,4921.0
2016-02-04 10:00:00,57.29,57.29,56.86,57.05,7500.0,54.7683,54.7683,54.3572,54.5389,7500.0
2016-02-04 10:05:00,57.09,57.44,57.06,57.36,7549.0,54.5771,54.9117,54.5484,54.8352,7549.0
2016-02-04 10:10:00,57.42,57.66,57.3,57.66,7690.0,54.8926,55.122,54.7779,55.122,7690.0
2016-02-04 10:15:00,57.63,57.77,57.57,57.59,3678.0,55.0933,55.2272,55.036,55.0551,3678.0
2016-02-04 10:20:00,57.54,57.58,57.45,57.5,5620.0,55.0073,55.0455,54.9213,54.9691,5620.0
2016-02-04 10:25:00,57.46,57.55,57.42,57.49,7100.0,54.9308,55.0169,54.8926,54.9595,7100.0
2016-02-04 10:30:00,57.46,57.74,57.39,57.68,8679.0,54.9308,55.1985,54.8639,55.1411,8679.0
2016-02-04 10:35:00,57.73,57.78,57.61,57.62,3801.0,55.1889,55.2367,55.0742,55.0838,3801.0
2016-02-04 10:40:00,57.62,57.67,57.55,57.65,6575.0,55.0838,55.1316,55.0169,55.1125,6575.0
2016-02-04 10:45:00,57.62,57.84,57.6,57.84,8800.0,55.0838,55.2941,55.0647,55.2941,8800.0
2016-02-04 10:50:00,57.89,57.9,57.67,57.76,7779.0,55.3419,55.3515,55.1316,55.2176,7779.0
2016-02-04 10:55:00,57.79,57.85,57.67,57.79,6913.0,55.2463,55.3037,55.1316,55.2463,6913.0
2016-02-04 11:00:00,57.81,57.83,57.63,57.63,5500.0,55.2654,55.2845,55.0933,55.0933,5500.0
2016-02-04 11:05:00,57.62,57.7,57.6,57.61,8150.0,55.0838,55.1603,55.0647,55.0742,8150.0
2016-02-04 11:10:00,57.59,57.62,57.52,57.54,3574.0,55.0551,55.0838,54.9882,55.0073,3574.0
2016-02-04 11:15:00,57.51,57.53,57.3,57.3,5260.0,54.9786,54.9977,54.7779,54.7779,5260.0
2016-02-04 11:20:00,57.26,57.42,57.25,57.42,5364.0,54.7396,54.8926,54.7301,54.8926,5364.0
2016-02-04 11:25:00,57.43,57.45,57.35,57.37,6488.0,54.9021,54.9213,54.8257,54.8448,6488.0
2016-02-04 11:30:00,57.38,57.38,57.21,57.25,9600.0,54.8543,54.8543,54.6918,54.7301,9600.0
2016-02-04 11:35:00,57.25,57.33,57.22,57.25,7154.0,54.7301,54.8065,54.7014,54.7301,7154.0
2016-02-04 11:40:00,57.28,57.29,57.17,57.23,12529.0,54.7587,54.7683,54.6536,54.7109,12529.0
2016-02-04 11:45:00,57.24,57.24,57.02,57.24,5386.0,54.7205,54.7205,54.5102,54.7205,5386.0
2016-02-04 11:50:00,57.36,57.47,57.35,57.43,5052.0,54.8352,54.9404,54.8257,54.9021,5052.0
2016-02-04 11:55:00,57.38,57.4,57.19,57.25,9452.0,54.8543,54.8735,54.6727,54.7301,9452.0
2016-02-04 12:00:00,57.26,57.47,57.17,57.42,12138.0,54.7396,54.9404,54.6536,54.8926,12138.0
2016-02-04 12:05:00,57.33,57.54,57.33,57.51,2600.0,54.8065,55.0073,54.8065,54.9786,2600.0
2016-02-04 12:10:00,57.49,57.6,57.47,57.49,6746.0,54.9595,55.0647,54.9404,54.9595,6746.0
2016-02-04 12:15:00,57.5,57.78,57.5,57.73,11560.0,54.9691,55.2367,54.9691,55.1889,11560.0
2016-02-04 12:20:00,57.73,57.76,57.61,57.64,7315.0,55.1889,55.2176,55.0742,55.1029,7315.0
2016-02-04 12:25:00,57.66,57.69,57.53,57.69,3400.0,55.122,55.1507,54.9977,55.1507,3400.0
2016-02-04 12:30:00,57.59,57.59,57.39,57.48,2870.0,55.0551,55.0551,54.8639,54.9499,2870.0
2016-02-04 12:35:00,57.44,57.69,57.44,57.54,4804.0,54.9117,55.1507,54.9117,55.0073,4804.0
2016-02-04 12:40:00,57.57,57.68,57.46,57.56,17504.0,55.036,55.1411,54.9308,55.0264,17504.0
2016-02-04 12:45:00,57.59,57.62,57.44,57.52,6221.0,55.0551,55.0838,54.9117,54.9882,6221.0
2016-02-04 12:50:00,57.52,57.56,57.39,57.4,11576.0,54.9882,55.0264,54.8639,54.8735,11576.0
2016-02-04 12:55:00,57.4,57.46,57.35,57.36,2881.0,54.8735,54.9308,54.8257,54.8352,2881.0
2016-02-04 13:00:00,57.34,57.59,57.34,57.53,4154.0,54.8161,55.0551,54.8161,54.9977,4154.0
2016-02-04 13:05:00,57.55,57.6,57.47,57.6,5323.0,55.0169,55.0647,54.9404,55.0647,5323.0
2016-02-04 13:10:00,57.58,57.75,57.58,57.62,5537.0,55.0455,55.2081,55.0455,55.0838,5537.0
2016-02-04 13:15:00,57.61,57.69,57.59,57.62,7874.0,55.0742,55.1507,55.0551,55.0838,7874.0
2016-02-04 13:20:00,57.58,57.74,57.48,57.48,8839.0,55.0455,55.1985,54.9499,54.9499,8839.0
2016-02-04 13:25:00,57.52,57.67,57.52,57.61,2700.0,54.9882,55.1316,54.9882,55.0742,2700.0
2016-02-04 13:30:00,57.54,57.65,57.48,57.48,5450.0,55.0073,55.1125,54.9499,54.9499,5450.0
2016-02-04 13:35:00,57.51,57.66,57.4,57.43,6204.0,54.9786,55.122,54.8735,54.9021,6204.0
2016-02-04 13:40:00,57.39,57.41,57.27,57.36,10889.0,54.8639,54.883,54.7492,54.8352,10889.0
2016-02-04 13:45:00,57.37,57.42,57.28,57.31,41020.0,54.8448,54.8926,54.7587,54.7874,41020.0
2016-02-04 13:50:00,57.29,57.44,57.29,57.4,12214.0,54.7683,54.9117,54.7683,54.8735,12214.0
2016-02-04 13:55:00,57.37,57.45,57.31,57.41,7001.0,54.8448,54.9213,54.7874,54.883,7001.0
2016-02-04 14:00:00,57.42,57.43,57.3,57.35,8604.0,54.8926,54.9021,54.7779,54.8257,8604.0
2016-02-04 14:05:00,57.37,57.4,57.3,57.33,7352.0,54.8448,54.8735,54.7779,54.8065,7352.0
2016-02-04 14:10:00,57.28,57.46,57.28,57.41,7534.0,54.7587,54.9308,54.7587,54.883,7534.0
2016-02-04 14:15:00,57.44,57.55,57.44,57.52,4400.0,54.9117,55.0169,54.9117,54.9882,4400.0
2016-02-04 14:20:00,57.45,57.49,57.32,57.32,4900.0,54.9213,54.9595,54.797,54.797,4900.0
2016-02-04 14:25:00,57.36,57.48,57.33,57.4,8000.0,54.8352,54.9499,54.8065,54.8735,8000.0
2016-02-04 14:30:00,57.35,57.42,57.34,57.35,5611.0,54.8257,54.8926,54.8161,54.8257,5611.0
2016-02-04 14:35:00,57.38,57.44,57.26,57.26,7975.0,54.8543,54.9117,54.7396,54.7396,7975.0
2016-02-04 14:40:00,57.26,57.36,57.18,57.36,14347.0,54.7396,54.8352,54.6632,54.8352,14347.0
2016-02-04 14:45:00,57.32,57.49,57.3,57.48,5491.0,54.797,54.9595,54.7779,54.9499,5491.0
2016-02-04 14:50:00,57.47,57.5,57.29,57.3,10620.0,54.9404,54.9691,54.7683,54.7779,10620.0
2016-02-04 14:55:00,57.36,57.56,57.36,57.51,5140.0,54.8352,55.0264,54.8352,54.9786,5140.0
2016-02-04 15:00:00,57.55,57.61,57.5,57.5,6923.0,55.0169,55.0742,54.9691,54.9691,6923.0
2016-02-04 15:05:00,57.43,57.53,57.4,57.48,9087.0,54.9021,54.9977,54.8735,54.9499,9087.0
2016-02-04 15:10:00,57.46,57.59,57.46,57.54,4100.0,54.9308,55.0551,54.9308,55.0073,4100.0
2016-02-04 15:15:00,57.61,57.67,57.44,57.44,6910.0,55.0742,55.1316,54.9117,54.9117,6910.0
2016-02-04 15:20:00,57.47,57.64,57.46,57.64,10766.0,54.9404,55.1029,54.9308,55.1029,10766.0
2016-02-04 15:25:00,57.64,57.65,57.47,57.47,10315.0,55.1029,55.1125,54.9404,54.9404,10315.0
2016-02-04 15:30:00,57.48,57.63,57.46,57.53,12752.0,54.9499,55.0933,54.9308,54.9977,12752.0
2016-02-04 15:35:00,57.54,57.68,57.51,57.67,20340.0,55.0073,55.1411,54.9786,55.1316,20340.0
2016-02-04 15:40:00,57.64,57.74,57.59,57.72,15526.0,55.1029,55.1985,55.0551,55.1794,15526.0
2016-02-04 15:45:00,57.71,57.72,57.6,57.66,23173.0,55.1698,55.1794,55.0647,55.122,23173.0
2016-02-04 15:50:00,57.66,57.73,57.61,57.73,32715.0,55.122,55.1889,55.0742,55.1889,32715.0
2016-02-04 15:55:00,57.72,57.77,57.67,57.71,55725.0,55.1794,55.2272,55.1316,55.1698,55725.0
2016-02-05 09:30:00,57.65,57.69,57.28,57.45,7881.0,55.1125,55.1507,54.7587,54.9213,7881.0
2016-02-05 09:35:00,57.4,57.53,57.34,57.53,33727.0,54.8735,54.9977,54.8161,54.9977,33727.0
2016-02-05 09:40:00,57.66,57.67,57.53,57.53,6489.0,55.122,55.1316,54.9977,54.9977,6489.0
2016-02-05 09:45:00,57.6,57.6,57.05,57.32,14226.0,55.0647,55.0647,54.5389,54.797,14226.0
2016-02-05 09:50:00,57.32,57.32,57.15,57.2,5558.0,54.797,54.797,54.6345,54.6823,5558.0
2016-02-05 09:55:00,57.18,57.32,57.17,57.18,5603.0,54.6632,54.797,54.6536,54.6632,5603.0
2016-02-05 10:00:00,57.17,57.53,57.17,57.53,6184.0,54.6536,54.9977,54.6536,54.9977,6184.0
2016-02-05 10:05:00,57.47,57.56,57.39,57.39,6282.0,54.9404,55.0264,54.8639,54.8639,6282.0
2016-02-05 10:10:00,57.36,57.51,57.31,57.42,8105.0,54.8352,54.9786,54.7874,54.8926,8105.0
2016-02-05 10:15:00,57.41,57.46,57.3,57.39,5290.0,54.883,54.9308,54.7779,54.8639,5290.0
2016-02-05 10:20:00,57.32,57.46,57.09,57.09,4587.0,54.797,54.9308,54.5771,54.5771,4587.0
2016-02-05 10:25:00,57.16,57.18,56.92,56.92,14534.0,54.644,54.6632,54.4146,54.4146,14534.0
2016-02-05 10:30:00,56.92,57.03,56.83,57.03,5312.0,54.4146,54.5198,54.3286,54.5198,5312.0
2016-02-05 10:35:00,57.05,57.18,57.01,57.01,6575.0,54.5389,54.6632,54.5006,54.5006,6575.0
2016-02-05 10:40:00,57.0,57.15,56.9,57.15,3800.0,54.4911,54.6345,54.3955,54.6345,3800.0
2016-02-05 10:45:00,57.08,57.11,56.95,57.0,45377.0,54.5676,54.5962,54.4433,54.4911,45377.0
2016-02-05 10:50:00,56.95,56.95,56.72,56.8,5583.0,54.4433,54.4433,54.2234,54.2999,5583.0
2016-02-05 10:55:00,56.75,56.83,56.65,56.69,7177.0,54.2521,54.3286,54.1565,54.1947,7177.0
2016-02-05 11:00:00,56.69,56.74,56.66,56.7,29539.0,54.1947,54.2425,54.166,54.2043,29539.0
2016-02-05 11:05:00,56.67,56.8,56.65,56.76,8958.0,54.1756,54.2999,54.1565,54.2616,8958.0
2016-02-05 11:10:00,56.76,56.87,56.68,56.86,12999.0,54.2616,54.3668,54.1852,54.3572,12999.0
2016-02-05 11:15:00,56.8,56.82,56.59,56.61,8401.0,54.2999,54.319,54.0991,54.1182,8401.0
2016-02-05 11:20:00,56.64,56.74,56.56,56.56,6239.0,54.1469,54.2425,54.0704,54.0704,6239.0
2016-02-05 11:25:00,56.49,56.5,56.26,56.49,23583.0,54.0035,54.0131,53.7836,54.0035,23583.0
2016-02-05 11:30:00,56.5,56.55,56.39,56.45,4318.0,54.0131,54.0609,53.9079,53.9653,4318.0
2016-02-05 11:35:00,56.42,56.44,56.3,56.39,8411.0,53.9366,53.9557,53.8219,53.9079,8411.0
2016-02-05 11:40:00,56.43,56.46,56.22,56.28,2597.0,53.9462,53.9748,53.7454,53.8028,2597.0
2016-02-05 11:45:00,56.29,56.33,56.23,56.33,1423.0,53.8123,53.8506,53.755,53.8506,1423.0
2016-02-05 11:50:00,56.33,56.36,56.29,56.34,4900.0,53.8506,53.8792,53.8123,53.8601,4900.0
2016-02-05 11:55:00,56.35,56.36,56.2,56.25,5947.0,53.8697,53.8792,53.7263,53.7741,5947.0
2016-02-05 12:00:00,56.25,56.43,56.24,56.38,7461.0,53.7741,53.9462,53.7645,53.8984,7461.0
2016-02-05 12:05:00,56.42,56.46,56.32,56.41,23082.0,53.9366,53.9748,53.841,53.927,23082.0
2016-02-05 12:10:00,56.41,56.42,56.33,56.34,10570.0,53.927,53.9366,53.8506,53.8601,10570.0
2016-02-05 12:15:00,56.35,56.36,56.21,56.27,28401.0,53.8697,53.8792,53.7358,53.7932,28401.0
2016-02-05 12:20:00,56.27,56.28,56.22,56.28,3663.0,53.7932,53.8028,53.7454,53.8028,3663.0
2016-02-05 12:25:00,56.32,56.36,56.27,56.34,21101.0,53.841,53.8792,53.7932,53.8601,21101.0
2016-02-05 12:30:00,56.34,56.38,56.24,56.25,6374.0,53.8601,53.8984,53.7645,53.7741,6374.0
2016-02-05 12:35:00,56.26,56.35,56.22,56.32,7344.0,53.7836,53.8697,53.7454,53.841,7344.0
2016-02-05 12:40:00,56.31,56.31,56.19,56.21,3675.0,53.8314,53.8314,53.7167,53.7358,3675.0
2016-02-05 12:45:00,56.17,56.27,56.13,56.14,4750.0,53.6976,53.7932,53.6594,53.6689,4750.0
2016-02-05 12:50:00,56.12,56.12,55.98,55.99,8399.0,53.6498,53.6498,53.516,53.5255,8399.0
2016-02-05 12:55:00,55.96,56.01,55.91,55.94,9365.0,53.4969,53.5446,53.4491,53.4777,9365.0
2016-02-05 13:00:00,55.95,55.99,55.88,55.95,7943.0,53.4873,53.5255,53.4204,53.4873,7943.0
2016-02-05 13:05:00,55.96,56.11,55.95,56.08,3700.0,53.4969,53.6402,53.4873,53.6116,3700.0
2016-02-05 13:10:00,56.08,56.09,55.94,55.97,5100.0,53.6116,53.6211,53.4777,53.5064,5100.0
2016-02-05 13:15:00,55.96,55.99,55.92,55.99,3586.0,53.4969,53.5255,53.4586,53.5255,3586.0
2016-02-05 13:20:00,55.94,55.97,55.88,55.96,5010.0,53.4777,53.5064,53.4204,53.4969,5010.0
2016-02-05 13:25:00,55.95,56.13,55.95,56.1,4324.0,53.4873,53.6594,53.4873,53.6307,4324.0
2016-02-05 13:30:00,56.08,56.08,55.98,56.05,4938.0,53.6116,53.6116,53.516,53.5829,4938.0
2016-02-05 13:35:00,56.06,56.06,55.92,55.92,10750.0,53.5924,53.5924,53.4586,53.4586,10750.0
2016-02-05 13:40:00,55.93,55.96,55.85,55.9,5318.0,53.4682,53.4969,53.3917,53.4395,5318.0
2016-02-05 13:45:00,55.92,55.94,55.72,55.79,6799.0,53.4586,53.4777,53.2674,53.3343,6799.0
2016-02-05 13:50:00,55.76,55.81,55.69,55.73,3337.0,53.3057,53.3535,53.2387,53.277,3337.0
2016-02-05 13:55:00,55.77,55.91,55.74,55.78,13661.0,53.3152,53.4491,53.2865,53.3248,13661.0
2016-02-05 14:00:00,55.79,55.86,55.72,55.79,5700.0,53.3343,53.4013,53.2674,53.3343,5700.0
2016-02-05 14:05:00,55.81,55.81,55.7,55.74,4300.0,53.3535,53.3535,53.2483,53.2865,4300.0
2016-02-05 14:10:00,55.73,55.73,55.59,55.65,4209.0,53.277,53.277,53.1431,53.2005,4209.0
2016-02-05 14:15:00,55.66,55.71,55.58,55.71,7141.0,53.2101,53.2579,53.1336,53.2579,7141.0
2016-02-05 14:20:00,55.73,55.81,55.59,55.79,13114.0,53.277,53.3535,53.1431,53.3343,13114.0
2016-02-05 14:25:00,55.78,55.8,55.71,55.77,7037.0,53.3248,53.3439,53.2579,53.3152,7037.0
2016-02-05 14:30:00,55.78,55.89,55.75,55.86,6846.0,53.3248,53.4299,53.2961,53.4013,6846.0
2016-02-05 14:35:00,55.87,55.96,55.82,55.92,8410.0,53.4108,53.4969,53.363,53.4586,8410.0
2016-02-05 14:40:00,55.91,55.94,55.87,55.88,48058.0,53.4491,53.4777,53.4108,53.4204,48058.0
2016-02-05 14:45:00,55.9,56.04,55.85,56.04,79329.0,53.4395,53.5733,53.3917,53.5733,79329.0
2016-02-05 14:50:00,56.01,56.06,55.96,55.96,6046.0,53.5446,53.5924,53.4969,53.4969,6046.0
2016-02-05 14:55:00,55.96,56.07,55.94,56.05,7503.0,53.4969,53.602,53.4777,53.5829,7503.0
2016-02-05 15:00:00,56.07,56.07,55.78,55.82,8656.0,53.602,53.602,53.3248,53.363,8656.0
2016-02-05 15:05:00,55.83,55.87,55.74,55.8,15923.0,53.3726,53.4108,53.2865,53.3439,15923.0
2016-02-05 15:10:00,55.81,55.89,55.78,55.82,7805.0,53.3535,53.4299,53.3248,53.363,7805.0
2016-02-05 15:15:00,55.84,56.04,55.83,56.03,10968.0,53.3821,53.5733,53.3726,53.5638,10968.0
2016-02-05 15:20:00,56.02,56.09,55.98,56.06,6201.0,53.5542,53.6211,53.516,53.5924,6201.0
2016-02-05 15:25:00,56.04,56.04,55.97,55.99,9443.0,53.5733,53.5733,53.5064,53.5255,9443.0
2016-02-05 15:30:00,55.98,55.98,55.86,55.98,12770.0,53.516,53.516,53.4013,53.516,12770.0
2016-02-05 15:35:00,55.98,56.02,55.8,55.8,21075.0,53.516,53.5542,53.3439,53.3439,21075.0
2016-02-05 15:40:00,55.77,55.86,55.7,55.81,36485.0,53.3152,53.4013,53.2483,53.3535,36485.0
2016-02-05 15:45:00,55.79,55.84,55.74,55.82,25117.0,53.3343,53.3821,53.2865,53.363,25117.0
2016-02-05 15:50:00,55.82,55.83,55.7,55.71,27489.0,53.363,53.3726,53.2483,53.2579,27489.0
2016-02-05 15:55:00,55.71,55.79,55.66,55.77,89328.0,53.2579,53.3343,53.2101,53.3152,89328.0
2016-02-08 09:30:00,54.81,54.81,54.03,54.03,22418.0,52.3975,52.3975,51.6518,51.6518,22418.0
2016-02-08 09:35:00,54.02,54.2,53.66,53.73,35440.0,51.6422,51.8143,51.2981,51.365,35440.0
2016-02-08 09:40:00,53.68,53.91,53.34,53.61,70805.0,51.3172,51.5371,50.9922,51.2503,70805.0
2016-02-08 09:45:00,53.61,53.94,53.39,53.45,15996.0,51.2503,51.5658,51.04,51.0973,15996.0
2016-02-08 09:50:00,53.44,53.49,53.0,53.08,25427.0,51.0878,51.1356,50.6671,50.7436,25427.0
2016-02-08 09:55:00,53.02,53.39,52.73,53.05,56970.0,50.6863,51.04,50.409,50.7149,56970.0
2016-02-08 10:00:00,53.1,53.49,53.03,53.36,13157.0,50.7627,51.1356,50.6958,51.0113,13157.0
2016-02-08 10:05:00,53.36,53.38,52.91,53.06,22573.0,51.0113,51.0304,50.5811,50.7245,22573.0
2016-02-08 10:10:00,53.03,53.22,52.84,52.94,46959.0,50.6958,50.8775,50.5142,50.6098,46959.0
2016-02-08 10:15:00,53.01,53.1,52.78,52.87,27179.0,50.6767,50.7627,50.4568,50.5429,27179.0
2016-02-08 10:20:00,52.82,52.92,52.72,52.76,23138.0,50.4951,50.5907,50.3995,50.4377,23138.0
2016-02-08 10:25:00,52.83,52.89,52.5,52.59,57237.0,50.5046,50.562,50.1891,50.2752,57237.0
2016-02-08 10:30:00,52.57,52.71,52.5,52.55,34437.0,50.2561,50.3899,50.1891,50.2369,34437.0
2016-02-08 10:35:00,52.52,52.66,52.39,52.62,24682.0,50.2083,50.3421,50.084,50.3039,24682.0
2016-02-08 10:40:00,52.66,52.66,52.21,52.54,23163.0,50.3421,50.3421,49.9119,50.2274,23163.0
2016-02-08 10:45:00,52.6,52.65,52.35,52.39,26108.0,50.2847,50.3325,50.0457,50.084,26108.0
2016-02-08 10:50:00,52.4,52.55,52.33,52.45,12744.0,50.0935,50.2369,50.0266,50.1413,12744.0
2016-02-08 10:55:00,52.44,52.45,52.16,52.19,14083.0,50.1318,50.1413,49.8641,49.8928,14083.0
2016-02-08 11:00:00,52.18,52.31,51.94,51.94,44528.0,49.8832,50.0075,49.6538,49.6538,44528.0
2016-02-08 11:05:00,51.94,52.12,51.86,51.9,23740.0,49.6538,49.8259,49.5773,49.6156,23740.0
2016-02-08 11:10:00,51.89,51.95,51.71,51.84,13474.0,49.606,49.6634,49.4339,49.5582,13474.0
2016-02-08 11:15:00,51.84,51.94,51.74,51.91,11805.0,49.5582,49.6538,49.4626,49.6251,11805.0
2016-02-08 11:20:00,51.86,51.95,51.81,51.83,11579.0,49.5773,49.6634,49.5295,49.5486,11579.0
2016-02-08 11:25:00,51.81,51.92,51.74,51.92,9000.0,49.5295,49.6347,49.4626,49.6347,9000.0
2016-02-08 11:30:00,51.89,51.93,51.73,51.89,12486.0,49.606,49.6442,49.453,49.606,12486.0
2016-02-08 11:35:00,51.89,51.89,51.76,51.81,6600.0,49.606,49.606,49.4817,49.5295,6600.0
2016-02-08 11:40:00,51.74,51.88,51.71,51.74,9737.0,49.4626,49.5964,49.4339,49.4626,9737.0
2016-02-08 11:45:00,51.69,51.69,51.32,51.34,76460.0,49.4148,49.4148,49.0611,49.0802,76460.0
2016-02-08 11:50:00,51.33,51.56,51.29,51.36,35464.0,49.0706,49.2905,49.0324,49.0993,35464.0
2016-02-08 11:55:00,51.37,51.68,51.35,51.66,30177.0,49.1089,49.4052,49.0898,49.3861,30177.0
2016-02-08 12:00:00,51.66,51.81,51.6,51.63,14538.0,49.3861,49.5295,49.3288,49.3574,14538.0
2016-02-08 12:05:00,51.63,51.67,51.53,51.63,17470.0,49.3574,49.3957,49.2618,49.3574,17470.0
2016-02-08 12:10:00,51.63,51.66,51.48,51.61,21288.0,49.3574,49.3861,49.214,49.3383,21288.0
2016-02-08 12:15:00,51.62,51.94,51.62,51.81,16329.0,49.3479,49.6538,49.3479,49.5295,16329.0
2016-02-08 12:20:00,51.83,52.15,51.83,52.09,10120.0,49.5486,49.8546,49.5486,49.7972,10120.0
2016-02-08 12:25:00,52.11,52.15,52.02,52.15,11602.0,49.8163,49.8546,49.7303,49.8546,11602.0
2016-02-08 12:30:00,52.19,52.43,52.17,52.41,25223.0,49.8928,50.1222,49.8737,50.1031,25223.0
2016-02-08 12:35:00,52.41,52.45,52.26,52.28,19790.0,50.1031,50.1413,49.9597,49.9788,19790.0
2016-02-08 12:40:00,52.28,52.5,52.27,52.41,10651.0,49.9788,50.1891,49.9693,50.1031,10651.0
2016-02-08 12:45:00,52.45,52.49,52.32,52.35,10843.0,50.1413,50.1796,50.0171,50.0457,10843.0
2016-02-08 12:50:00,52.39,52.39,52.22,52.22,8716.0,50.084,50.084,49.9215,49.9215,8716.0
2016-02-08 12:55:00,52.19,52.29,52.12,52.29,9426.0,49.8928,49.9884,49.8259,49.9884,9426.0
2016-02-08 13:00:00,52.3,52.32,52.1,52.1,13355.0,49.9979,50.0171,49.8068,49.8068,13355.0
2016-02-08 13:05:00,52.07,52.16,52.01,52.12,10034.0,49.7781,49.8641,49.7207,49.8259,10034.0
2016-02-08 13:10:00,52.15,52.17,52.04,52.06,6411.0,49.8546,49.8737,49.7494,49.7685,6411.0
2016-02-08 13:15:00,52.04,52.07,51.95,52.0,7098.0,49.7494,49.7781,49.6634,49.7112,7098.0
2016-02-08 13:20:00,51.98,52.03,51.89,51.98,6800.0,49.692,49.7398,49.606,49.692,6800.0
2016-02-08 13:25:00,51.93,52.02,51.83,52.02,7371.0,49.6442,49.7303,49.5486,49.7303,7371.0
2016-02-08 13:30:00,52.02,52.11,51.97,51.99,5100.0,49.7303,49.8163,49.6825,49.7016,5100.0
2016-02-08 13:35:00,51.99,51.99,51.81,51.85,7508.0,49.7016,49.7016,49.5295,49.5678,7508.0
2016-02-08 13:40:00,51.85,51.85,51.61,51.61,21629.0,49.5678,49.5678,49.3383,49.3383,21629.0
2016-02-08 13:45:00,51.61,51.65,51.54,51.58,13102.0,49.3383,49.3766,49.2714,49.3096,13102.0
2016-02-08 13:50:00,51.58,51.62,51.43,51.49,14195.0,49.3096,49.3479,49.1662,49.2236,14195.0
2016-02-08 13:55:00,51.51,51.53,51.36,51.4,12532.0,49.2427,49.2618,49.0993,49.1376,12532.0
2016-02-08 14:00:00,51.39,51.69,51.35,51.68,14843.0,49.128,49.4148,49.0898,49.4052,14843.0
2016-02-08 14:05:00,51.7,51.81,51.64,51.75,9218.0,49.4244,49.5295,49.367,49.4722,9218.0
2016-02-08 14:10:00,51.77,51.77,51.38,51.42,17017.0,49.4913,49.4913,49.1184,49.1567,17017.0
2016-02-08 14:15:00,51.46,51.53,51.4,51.48,4485.0,49.1949,49.2618,49.1376,49.214,4485.0
2016-02-08 14:20:00,51.52,51.65,51.44,51.54,14426.0,49.2523,49.3766,49.1758,49.2714,14426.0
2016-02-08 14:25:00,51.58,51.72,51.55,51.64,14521.0,49.3096,49.4435,49.281,49.367,14521.0
2016-02-08 14:30:00,51.66,51.66,51.44,51.5,17124.0,49.3861,49.3861,49.1758,49.2332,17124.0
2016-02-08 14:35:00,51.55,51.63,51.47,51.54,7483.0,49.281,49.3574,49.2045,49.2714,7483.0
2016-02-08 14:40:00,51.52,51.68,51.52,51.61,9293.0,49.2523,49.4052,49.2523,49.3383,9293.0
2016-02-08 14:45:00,51.65,51.84,51.62,51.76,6272.0,49.3766,49.5582,49.3479,49.4817,6272.0
2016-02-08 14:50:00,51.74,51.77,51.63,51.72,7187.0,49.4626,49.4913,49.3574,49.4435,7187.0
2016-02-08 14:55:00,51.72,51.73,51.61,51.71,8499.0,49.4435,49.453,49.3383,49.4339,8499.0
2016-02-08 15:00:00,51.73,51.84,51.7,51.82,16167.0,49.453,49.5582,49.4244,49.5391,16167.0
2016-02-08 15:05:00,51.82,51.94,51.73,51.87,23804.0,49.5391,49.6538,49.453,49.5869,23804.0
2016-02-08 15:10:00,51.86,52.06,51.82,52.05,23845.0,49.5773,49.7685,49.5391,49.759,23845.0
2016-02-08 15:15:00,52.04,52.33,51.97,52.25,27076.0,49.7494,50.0266,49.6825,49.9502,27076.0
2016-02-08 15:20:00,52.23,52.24,52.11,52.24,12751.0,49.931,49.9406,49.8163,49.9406,12751.0
2016-02-08 15:25:00,52.24,52.3,52.09,52.17,20979.0,49.9406,49.9979,49.7972,49.8737,20979.0
2016-02-08 15:30:00,52.17,52.47,52.17,52.45,30415.0,49.8737,50.1605,49.8737,50.1413,30415.0
2016-02-08 15:35:00,52.42,52.5,52.37,52.42,25522.0,50.1127,50.1891,50.0649,50.1127,25522.0
2016-02-08 15:40:00,52.41,52.63,52.41,52.61,34601.0,50.1031,50.3134,50.1031,50.2943,34601.0
2016-02-08 15:45:00,52.59,52.88,52.58,52.71,59087.0,50.2752,50.5524,50.2656,50.3899,59087.0
2016-02-08 15:50:00,52.69,52.73,52.5,52.53,58968.0,50.3708,50.409,50.1891,50.2178,58968.0
2016-02-08 15:55:00,52.54,52.62,52.47,52.56,139605.0,50.2274,50.3039,50.1605,50.2465,139605.0
2016-02-09 09:30:00,51.62,51.85,51.62,51.77,20263.0,49.3479,49.5678,49.3479,49.4913,20263.0
2016-02-09 09:35:00,51.77,52.22,51.77,52.21,23940.0,49.4913,49.9215,49.4913,49.9119,23940.0
2016-02-09 09:40:00,52.24,52.67,52.03,52.67,8878.0,49.9406,50.3517,49.7398,50.3517,8878.0
2016-02-09 09:45:00,52.71,53.19,52.71,53.13,21506.0,50.3899,50.8488,50.3899,50.7914,21506.0
2016-02-09 09:50:00,53.19,53.2,52.81,53.16,11608.0,50.8488,50.8583,50.4855,50.8201,11608.0
2016-02-09 09:55:00,53.17,53.57,52.93,53.57,31243.0,50.8297,51.212,50.6002,51.212,31243.0
2016-02-09 10:00:00,53.64,53.69,53.36,53.6,13770.0,51.279,51.3268,51.0113,51.2407,13770.0
2016-02-09 10:05:00,53.61,53.88,53.42,53.78,18609.0,51.2503,51.5084,51.0687,51.4128,18609.0
2016-02-09 10:10:00,53.78,53.78,53.42,53.42,9900.0,51.4128,51.4128,51.0687,51.0687,9900.0
2016-02-09 10:15:00,53.35,53.35,52.96,53.08,5455.0,51.0017,51.0017,50.6289,50.7436,5455.0
2016-02-09 10:20:00,53.1,53.33,52.97,53.33,4900.0,50.7627,50.9826,50.6385,50.9826,4900.0
2016-02-09 10:25:00,53.26,53.32,53.03,53.1,4900.0,50.9157,50.9731,50.6958,50.7627,4900.0
2016-02-09 10:30:00,53.13,53.15,52.91,52.91,4400.0,50.7914,50.8105,50.5811,50.5811,4400.0
2016-02-09 10:35:00,52.88,52.97,52.82,52.93,13680.0,50.5524,50.6385,50.4951,50.6002,13680.0
2016-02-09 10:40:00,52.86,52.86,52.59,52.7,9067.0,50.5333,50.5333,50.2752,50.3803,9067.0
2016-02-09 10:45:00,52.68,52.91,52.62,52.86,5015.0,50.3612,50.5811,50.3039,50.5333,5015.0
2016-02-09 10:50:00,52.86,52.89,52.62,52.65,5300.0,50.5333,50.562,50.3039,50.3325,5300.0
2016-02-09 10:55:00,52.56,52.63,52.4,52.45,6800.0,50.2465,50.3134,50.0935,50.1413,6800.0
2016-02-09 11:00:00,52.45,52.64,52.43,52.64,46071.0,50.1413,50.323,50.1222,50.323,46071.0
2016-02-09 11:05:00,52.66,53.07,52.65,53.07,12985.0,50.3421,50.7341,50.3325,50.7341,12985.0
2016-02-09 11:10:00,53.11,53.38,53.11,53.32,13616.0,50.7723,51.0304,50.7723,50.9731,13616.0
2016-02-09 11:15:00,53.32,53.42,53.16,53.25,19015.0,50.9731,51.0687,50.8201,50.9061,19015.0
2016-02-09 11:20:00,53.27,53.65,53.27,53.62,25406.0,50.9253,51.2885,50.9253,51.2598,25406.0
2016-02-09 11:25:00,53.62,53.62,53.21,53.39,22493.0,51.2598,51.2598,50.8679,51.04,22493.0
2016-02-09 11:30:00,53.39,53.45,53.05,53.07,18333.0,51.04,51.0973,50.7149,50.7341,18333.0
2016-02-09 11:35:00,53.09,53.09,52.81,52.87,11956.0,50.7532,50.7532,50.4855,50.5429,11956.0
2016-02-09 11:40:00,52.93,53.2,52.9,53.05,8265.0,50.6002,50.8583,50.5715,50.7149,8265.0
2016-02-09 11:45:00,53.07,53.22,53.02,53.09,11082.0,50.7341,50.8775,50.6863,50.7532,11082.0
2016-02-09 11:50:00,53.06,53.11,52.84,52.87,9727.0,50.7245,50.7723,50.5142,50.5429,9727.0
2016-02-09 11:55:00,52.83,52.9,52.77,52.77,5250.0,50.5046,50.5715,50.4473,50.4473,5250.0
2016-02-09 12:00:00,52.79,53.0,52.79,52.94,7244.0,50.4664,50.6671,50.4664,50.6098,7244.0
2016-02-09 12:05:00,53.01,53.18,52.95,53.18,8714.0,50.6767,50.8392,50.6193,50.8392,8714.0
2016-02-09 12:10:00,53.25,53.34,53.23,53.3,12331.0,50.9061,50.9922,50.887,50.9539,12331.0
2016-02-09 12:15:00,53.29,53.36,53.18,53.18,6153.0,50.9444,51.0113,50.8392,50.8392,6153.0
2016-02-09 12:20:00,53.17,53.19,53.06,53.08,4969.0,50.8297,50.8488,50.7245,50.7436,4969.0
2016-02-09 12:25:00,53.11,53.25,53.06,53.13,5926.0,50.7723,50.9061,50.7245,50.7914,5926.0
2016-02-09 12:30:00,53.16,53.19,53.1,53.12,4500.0,50.8201,50.8488,50.7627,50.7819,4500.0
2016-02-09 12:35:00,53.12,53.22,53.06,53.13,8843.0,50.7819,50.8775,50.7245,50.7914,8843.0
2016-02-09 12:40:00,53.11,53.17,53.06,53.15,6362.0,50.7723,50.8297,50.7245,50.8105,6362.0
2016-02-09 12:45:00,53.15,53.19,53.03,53.05,7086.0,50.8105,50.8488,50.6958,50.7149,7086.0
2016-02-09 12:50:00,53.04,53.2,53.03,53.18,7368.0,50.7054,50.8583,50.6958,50.8392,7368.0
2016-02-09 12:55:00,53.16,53.16,53.04,53.05,6333.0,50.8201,50.8201,50.7054,50.7149,6333.0
2016-02-09 13:00:00,53.05,53.05,52.78,52.81,10054.0,50.7149,50.7149,50.4568,50.4855,10054.0
2016-02-09 13:05:00,52.83,52.83,52.56,52.59,46532.0,50.5046,50.5046,50.2465,50.2752,46532.0
2016-02-09 13:10:00,52.56,52.56,52.43,52.44,4250.0,50.2465,50.2465,50.1222,50.1318,4250.0
2016-02-09 13:15:00,52.44,52.52,52.3,52.35,27818.0,50.1318,50.2083,49.9979,50.0457,27818.0
2016-02-09 13:20:00,52.36,52.53,52.32,52.47,9529.0,50.0553,50.2178,50.0171,50.1605,9529.0
2016-02-09 13:25:00,52.47,52.49,52.39,52.39,5160.0,50.1605,50.1796,50.084,50.084,5160.0
2016-02-09 13:30:00,52.46,52.58,52.43,52.43,8492.0,50.1509,50.2656,50.1222,50.1222,8492.0
2016-02-09 13:35:00,52.43,52.47,52.16,52.16,8234.0,50.1222,50.1605,49.8641,49.8641,8234.0
2016-02-09 13:40:00,52.17,52.34,52.09,52.34,13471.0,49.8737,50.0362,49.7972,50.0362,13471.0
2016-02-09 13:45:00,52.35,52.39,52.17,52.22,8601.0,50.0457,50.084,49.8737,49.9215,8601.0
2016-02-09 13:50:00,52.22,52.23,52.12,52.23,35447.0,49.9215,49.931,49.8259,49.931,35447.0
2016-02-09 13:55:00,52.24,52.4,52.24,52.31,16337.0,49.9406,50.0935,49.9406,50.0075,16337.0
2016-02-09 14:00:00,52.3,52.44,52.22,52.27,7100.0,49.9979,50.1318,49.9215,49.9693,7100.0
2016-02-09 14:05:00,52.29,52.6,52.27,52.56,8542.0,49.9884,50.2847,49.9693,50.2465,8542.0
2016-02-09 14:10:00,52.59,52.59,52.3,52.31,20334.0,50.2752,50.2752,49.9979,50.0075,20334.0
2016-02-09 14:15:00,52.32,52.43,52.3,52.34,5138.0,50.0171,50.1222,49.9979,50.0362,5138.0
2016-02-09 14:20:00,52.39,52.43,52.24,52.24,12716.0,50.084,50.1222,49.9406,49.9406,12716.0
2016-02-09 14:25:00,52.25,52.27,52.0,52.1,11935.0,49.9502,49.9693,49.7112,49.8068,11935.0
2016-02-09 14:30:00,52.04,52.23,52.04,52.2,10769.0,49.7494,49.931,49.7494,49.9024,10769.0
2016-02-09 14:35:00,52.19,52.46,52.19,52.4,6400.0,49.8928,50.1509,49.8928,50.0935,6400.0
2016-02-09 14:40:00,52.41,52.56,52.33,52.56,16167.0,50.1031,50.2465,50.0266,50.2465,16167.0
2016-02-09 14:45:00,52.55,52.55,52.28,52.28,9688.0,50.2369,50.2369,49.9788,49.9788,9688.0
2016-02-09 14:50:00,52.3,52.49,52.27,52.46,6164.0,49.9979,50.1796,49.9693,50.1509,6164.0
2016-02-09 14:55:00,52.46,52.51,52.39,52.45,9091.0,50.1509,50.1987,50.084,50.1413,9091.0
2016-02-09 15:00:00,52.48,52.76,52.47,52.76,11877.0,50.17,50.4377,50.1605,50.4377,11877.0
2016-02-09 15:05:00,52.73,53.07,52.73,52.96,10600.0,50.409,50.7341,50.409,50.6289,10600.0
2016-02-09 15:10:00,52.98,53.01,52.87,52.91,6600.0,50.648,50.6767,50.5429,50.5811,6600.0
2016-02-09 15:15:00,52.95,53.0,52.85,52.86,16090.0,50.6193,50.6671,50.5237,50.5333,16090.0
2016-02-09 15:20:00,52.86,52.88,52.69,52.69,14050.0,50.5333,50.5524,50.3708,50.3708,14050.0
2016-02-09 15:25:00,52.7,52.77,52.53,52.61,21657.0,50.3803,50.4473,50.2178,50.2943,21657.0
2016-02-09 15:30:00,52.6,52.81,52.6,52.77,24143.0,50.2847,50.4855,50.2847,50.4473,24143.0
2016-02-09 15:35:00,52.78,52.91,52.73,52.82,24724.0,50.4568,50.5811,50.409,50.4951,24724.0
2016-02-09 15:40:00,52.82,52.85,52.46,52.6,24157.0,50.4951,50.5237,50.1509,50.2847,24157.0
2016-02-09 15:45:00,52.6,52.64,52.53,52.54,23960.0,50.2847,50.323,50.2178,50.2274,23960.0
2016-02-09 15:50:00,52.53,52.59,52.47,52.5,36982.0,50.2178,50.2752,50.1605,50.1891,36982.0
2016-02-09 15:55:00,52.49,52.57,52.41,52.48,91929.0,50.1796,50.2561,50.1031,50.17,91929.0
2016-02-10 09:30:00,52.8,53.28,52.8,53.28,11762.0,50.4852,50.9442,50.4852,50.9442,11762.0
2016-02-10 09:35:00,53.09,53.2,53.03,53.14,7776.0,50.7625,50.8677,50.7051,50.8103,7776.0
2016-02-10 09:40:00,53.26,53.43,53.03,53.08,4225.0,50.925,51.0876,50.7051,50.7529,4225.0
2016-02-10 09:45:00,53.04,53.51,52.94,53.32,31244.0,50.7147,51.1641,50.6191,50.9824,31244.0
2016-02-10 09:50:00,53.32,53.6,53.3,53.52,34673.0,50.9824,51.2501,50.9633,51.1736,34673.0
2016-02-10 09:55:00,53.54,53.73,53.46,53.71,21776.0,51.1928,51.3744,51.1163,51.3553,21776.0
2016-02-10 10:00:00,53.71,53.95,53.69,53.89,13660.0,51.3553,51.5848,51.3362,51.5274,13660.0
2016-02-10 10:05:00,53.95,54.04,53.71,53.81,27222.0,51.5848,51.6708,51.3553,51.4509,27222.0
2016-02-10 10:10:00,53.79,53.95,53.7,53.72,30600.0,51.4318,51.5848,51.3457,51.3649,30600.0
2016-02-10 10:15:00,53.72,54.02,53.69,54.0,12961.0,51.3649,51.6517,51.3362,51.6326,12961.0
2016-02-10 10:20:00,54.0,54.1,53.83,53.96,12320.0,51.6326,51.7282,51.4701,51.5944,12320.0
2016-02-10 10:25:00,53.97,54.09,53.95,53.95,16565.0,51.6039,51.7187,51.5848,51.5848,16565.0
2016-02-10 10:30:00,54.0,54.17,53.99,54.17,5759.0,51.6326,51.7951,51.623,51.7951,5759.0
2016-02-10 10:35:00,54.13,54.13,53.91,54.0,25093.0,51.7569,51.7569,51.5465,51.6326,25093.0
2016-02-10 10:40:00,53.99,53.99,53.84,53.89,17891.0,51.623,51.623,51.4796,51.5274,17891.0
2016-02-10 10:45:00,53.87,53.91,53.71,53.77,12075.0,51.5083,51.5465,51.3553,51.4127,12075.0
2016-02-10 10:50:00,53.77,53.77,53.49,53.6,21741.0,51.4127,51.4127,51.145,51.2501,21741.0
2016-02-10 10:55:00,53.6,53.61,53.44,53.5,6950.0,51.2501,51.2597,51.0971,51.1545,6950.0
2016-02-10 11:00:00,53.54,53.62,53.43,53.56,5364.0,51.1928,51.2693,51.0876,51.2119,5364.0
2016-02-10 11:05:00,53.54,53.54,53.3,53.33,12501.0,51.1928,51.1928,50.9633,50.992,12501.0
2016-02-10 11:10:00,53.36,53.43,53.25,53.4,8000.0,51.0207,51.0876,50.9155,51.0589,8000.0
2016-02-10 11:15:00,53.35,53.6,53.26,53.6,6669.0,51.0111,51.2501,50.925,51.2501,6669.0
2016-02-10 11:20:00,53.64,53.72,53.48,53.69,8658.0,51.2884,51.3649,51.1354,51.3362,8658.0
2016-02-10 11:25:00,53.71,53.71,53.48,53.48,6700.0,51.3553,51.3553,51.1354,51.1354,6700.0
2016-02-10 11:30:00,53.49,53.63,53.46,53.56,14848.0,51.145,51.2788,51.1163,51.2119,14848.0
2016-02-10 11:35:00,53.56,53.6,53.19,53.28,39557.0,51.2119,51.2501,50.8581,50.9442,39557.0
2016-02-10 11:40:00,53.24,53.29,53.17,53.29,15563.0,50.9059,50.9537,50.839,50.9537,15563.0
2016-02-10 11:45:00,53.27,53.72,53.26,53.72,14495.0,50.9346,51.3649,50.925,51.3649,14495.0
2016-02-10 11:50:00,53.71,53.97,53.68,53.85,20016.0,51.3553,51.6039,51.3266,51.4892,20016.0
2016-02-10 11:55:00,53.85,54.04,53.85,53.87,8770.0,51.4892,51.6708,51.4892,51.5083,8770.0
2016-02-10 12:00:00,53.9,54.03,53.87,53.88,34147.0,51.537,51.6613,51.5083,51.5179,34147.0
2016-02-10 12:05:00,53.9,54.04,53.83,54.03,5241.0,51.537,51.6708,51.4701,51.6613,5241.0
2016-02-10 12:10:00,54.02,54.08,53.95,53.95,8400.0,51.6517,51.7091,51.5848,51.5848,8400.0
2016-02-10 12:15:00,53.95,54.22,53.93,54.22,41843.0,51.5848,51.843,51.5657,51.843,41843.0
2016-02-10 12:20:00,54.23,54.5,54.23,54.38,11149.0,51.8525,52.1107,51.8525,51.9959,11149.0
2016-02-10 12:25:00,54.36,54.48,54.29,54.47,23889.0,51.9768,52.0916,51.9099,52.082,23889.0
2016-02-10 12:30:00,54.5,54.54,54.09,54.13,39345.0,52.1107,52.1489,51.7187,51.7569,39345.0
2016-02-10 12:35:00,54.14,54.23,54.09,54.15,14327.0,51.7665,51.8525,51.7187,51.776,14327.0
2016-02-10 12:40:00,54.15,54.21,54.1,54.11,5980.0,51.776,51.8334,51.7282,51.7378,5980.0
2016-02-10 12:45:00,54.09,54.14,54.02,54.14,4470.0,51.7187,51.7665,51.6517,51.7665,4470.0
2016-02-10 12:50:00,54.15,54.27,54.09,54.27,12442.0,51.776,51.8908,51.7187,51.8908,12442.0
2016-02-10 12:55:00,54.24,54.35,54.03,54.32,9732.0,51.8621,51.9673,51.6613,51.9386,9732.0
2016-02-10 13:00:00,54.34,54.39,54.27,54.39,9661.0,51.9577,52.0055,51.8908,52.0055,9661.0
2016-02-10 13:05:00,54.38,54.44,54.25,54.25,98827.0,51.9959,52.0533,51.8716,51.8716,98827.0
2016-02-10 13:10:00,54.23,54.31,54.22,54.25,23107.0,51.8525,51.929,51.843,51.8716,23107.0
2016-02-10 13:15:00,54.27,54.31,54.22,54.28,21442.0,51.8908,51.929,51.843,51.9003,21442.0
2016-02-10 13:20:00,54.3,54.41,54.27,54.29,10756.0,51.9194,52.0246,51.8908,51.9099,10756.0
2016-02-10 13:25:00,54.26,54.29,54.12,54.17,11235.0,51.8812,51.9099,51.7473,51.7951,11235.0
2016-02-10 13:30:00,54.16,54.16,54.01,54.05,31857.0,51.7856,51.7856,51.6422,51.6804,31857.0
2016-02-10 13:35:00,54.07,54.21,54.07,54.19,7034.0,51.6995,51.8334,51.6995,51.8143,7034.0
2016-02-10 13:40:00,54.2,54.45,54.14,54.43,46596.0,51.8238,52.0629,51.7665,52.0437,46596.0
2016-02-10 13:45:00,54.45,54.47,54.36,54.42,7615.0,52.0629,52.082,51.9768,52.0342,7615.0
2016-02-10 13:50:00,54.38,54.44,54.33,54.37,13350.0,51.9959,52.0533,51.9481,51.9864,13350.0
2016-02-10 13:55:00,54.36,54.65,54.31,54.65,63378.0,51.9768,52.2541,51.929,52.2541,63378.0
2016-02-10 14:00:00,54.65,54.74,54.57,54.61,31595.0,52.2541,52.3402,52.1776,52.2159,31595.0
2016-02-10 14:05:00,54.64,54.7,54.62,54.7,12438.0,52.2445,52.3019,52.2254,52.3019,12438.0
2016-02-10 14:10:00,54.7,54.78,54.58,54.63,25048.0,52.3019,52.3784,52.1872,52.235,25048.0
2016-02-10 14:15:00,54.62,54.64,54.48,54.57,9944.0,52.2254,52.2445,52.0916,52.1776,9944.0
2016-02-10 14:20:00,54.56,54.57,54.41,54.54,51723.0,52.168,52.1776,52.0246,52.1489,51723.0
2016-02-10 14:25:00,54.52,54.67,54.51,54.61,23623.0,52.1298,52.2732,52.1202,52.2159,23623.0
2016-02-10 14:30:00,54.57,54.67,54.53,54.59,13742.0,52.1776,52.2732,52.1394,52.1967,13742.0
2016-02-10 14:35:00,54.55,54.57,54.4,54.41,12203.0,52.1585,52.1776,52.0151,52.0246,12203.0
2016-02-10 14:40:00,54.38,54.51,54.24,54.43,29799.0,51.9959,52.1202,51.8621,52.0437,29799.0
2016-02-10 14:45:00,54.4,54.44,54.4,54.41,46084.0,52.0151,52.0533,52.0151,52.0246,46084.0
2016-02-10 14:50:00,54.41,54.47,54.4,54.45,60753.0,52.0246,52.082,52.0151,52.0629,60753.0
2016-02-10 14:55:00,54.46,54.54,54.4,54.4,5464.0,52.0724,52.1489,52.0151,52.0151,5464.0
2016-02-10 15:00:00,54.4,54.62,54.4,54.61,13674.0,52.0151,52.2254,52.0151,52.2159,13674.0
2016-02-10 15:05:00,54.63,54.68,54.52,54.66,28568.0,52.235,52.2828,52.1298,52.2637,28568.0
2016-02-10 15:10:00,54.67,54.75,54.48,54.48,41921.0,52.2732,52.3497,52.0916,52.0916,41921.0
2016-02-10 15:15:00,54.48,54.5,54.25,54.35,126785.0,52.0916,52.1107,51.8716,51.9673,126785.0
2016-02-10 15:20:00,54.34,54.48,54.34,54.42,15223.0,51.9577,52.0916,51.9577,52.0342,15223.0
2016-02-10 15:25:00,54.41,54.45,54.15,54.15,25894.0,52.0246,52.0629,51.776,51.776,25894.0
2016-02-10 15:30:00,54.17,54.25,54.1,54.15,29937.0,51.7951,51.8716,51.7282,51.776,29937.0
2016-02-10 15:35:00,54.13,54.25,54.04,54.09,46485.0,51.7569,51.8716,51.6708,51.7187,46485.0
2016-02-10 15:40:00,54.09,54.49,54.04,54.43,79693.0,51.7187,52.1011,51.6708,52.0437,79693.0
2016-02-10 15:45:00,54.42,54.53,54.27,54.5,95912.0,52.0342,52.1394,51.8908,52.1107,95912.0
2016-02-10 15:50:00,54.48,54.51,54.34,54.44,145019.0,52.0916,52.1202,51.9577,52.0533,145019.0
2016-02-10 15:55:00,54.42,54.57,54.36,54.51,258219.0,52.0342,52.1776,51.9768,52.1202,258219.0
2016-02-11 09:30:00,53.19,53.2,52.74,52.82,3300.0,50.8581,50.8677,50.4278,50.5043,3300.0
2016-02-11 09:35:00,52.99,53.57,52.81,53.48,40573.0,50.6669,51.2214,50.4948,51.1354,40573.0
2016-02-11 09:40:00,53.39,53.65,53.31,53.65,5492.0,51.0493,51.2979,50.9728,51.2979,5492.0
2016-02-11 09:45:00,53.65,53.9,53.6,53.79,14703.0,51.2979,51.537,51.2501,51.4318,14703.0
2016-02-11 09:50:00,53.71,54.12,53.66,54.12,5745.0,51.3553,51.7473,51.3075,51.7473,5745.0
2016-02-11 09:55:00,54.1,54.46,53.86,54.24,31350.0,51.7282,52.0724,51.4987,51.8621,31350.0
2016-02-11 10:00:00,54.27,54.32,54.06,54.29,12743.0,51.8908,51.9386,51.69,51.9099,12743.0
2016-02-11 10:05:00,54.29,54.71,54.22,54.71,33263.0,51.9099,52.3115,51.843,52.3115,33263.0
2016-02-11 10:10:00,54.64,54.68,54.41,54.67,23512.0,52.2445,52.2828,52.0246,52.2732,23512.0
2016-02-11 10:15:00,54.61,54.62,54.41,54.52,10495.0,52.2159,52.2254,52.0246,52.1298,10495.0
2016-02-11 10:20:00,54.46,54.61,54.31,54.61,22501.0,52.0724,52.2159,51.929,52.2159,22501.0
2016-02-11 10:25:00,54.62,54.62,54.21,54.25,40925.0,52.2254,52.2254,51.8334,51.8716,40925.0
2016-02-11 10:30:00,54.24,54.6,54.22,54.5,29632.0,51.8621,52.2063,51.843,52.1107,29632.0
2016-02-11 10:35:00,54.48,54.5,54.26,54.26,3300.0,52.0916,52.1107,51.8812,51.8812,3300.0
2016-02-11 10:40:00,54.25,54.35,54.23,54.29,11965.0,51.8716,51.9673,51.8525,51.9099,11965.0
2016-02-11 10:45:00,54.28,54.52,54.27,54.5,15923.0,51.9003,52.1298,51.8908,52.1107,15923.0
2016-02-11 10:50:00,54.5,54.51,54.33,54.34,11606.0,52.1107,52.1202,51.9481,51.9577,11606.0
2016-02-11 10:55:00,54.23,54.3,54.21,54.23,16132.0,51.8525,51.9194,51.8334,51.8525,16132.0
2016-02-11 11:00:00,54.25,54.32,54.19,54.24,23331.0,51.8716,51.9386,51.8143,51.8621,23331.0
2016-02-11 11:05:00,54.24,54.31,54.18,54.25,19557.0,51.8621,51.929,51.8047,51.8716,19557.0
2016-02-11 11:10:00,54.28,54.3,54.1,54.13,10012.0,51.9003,51.9194,51.7282,51.7569,10012.0
2016-02-11 11:15:00,54.15,54.31,54.12,54.29,13800.0,51.776,51.929,51.7473,51.9099,13800.0
2016-02-11 11:20:00,54.35,54.4,54.09,54.14,5514.0,51.9673,52.0151,51.7187,51.7665,5514.0
2016-02-11 11:25:00,54.18,54.2,54.02,54.03,4443.0,51.8047,51.8238,51.6517,51.6613,4443.0
2016-02-11 11:30:00,54.04,54.04,53.93,53.99,10192.0,51.6708,51.6708,51.5657,51.623,10192.0
2016-02-11 11:35:00,53.93,54.12,53.92,54.12,5101.0,51.5657,51.7473,51.5561,51.7473,5101.0
2016-02-11 11:40:00,54.11,54.23,54.09,54.14,7215.0,51.7378,51.8525,51.7187,51.7665,7215.0
2016-02-11 11:45:00,54.18,54.18,53.99,54.02,3300.0,51.8047,51.8047,51.623,51.6517,3300.0
2016-02-11 11:50:00,53.97,54.19,53.95,54.11,4773.0,51.6039,51.8143,51.5848,51.7378,4773.0
2016-02-11 11:55:00,54.02,54.2,54.01,54.11,7771.0,51.6517,51.8238,51.6422,51.7378,7771.0
2016-02-11 12:00:00,54.11,54.23,54.07,54.19,6056.0,51.7378,51.8525,51.6995,51.8143,6056.0
2016-02-11 12:05:00,54.19,54.36,54.18,54.23,4700.0,51.8143,51.9768,51.8047,51.8525,4700.0
2016-02-11 12:10:00,54.22,54.37,54.2,54.21,9112.0,51.843,51.9864,51.8238,51.8334,9112.0
2016-02-11 12:15:00,54.19,54.26,54.1,54.12,5401.0,51.8143,51.8812,51.7282,51.7473,5401.0
2016-02-11 12:20:00,54.11,54.2,54.11,54.2,4430.0,51.7378,51.8238,51.7378,51.8238,4430.0
2016-02-11 12:25:00,54.17,54.36,54.15,54.17,12000.0,51.7951,51.9768,51.776,51.7951,12000.0
2016-02-11 12:30:00,54.17,54.21,54.02,54.2,17408.0,51.7951,51.8334,51.6517,51.8238,17408.0
2016-02-11 12:35:00,54.19,54.37,54.17,54.3,11438.0,51.8143,51.9864,51.7951,51.9194,11438.0
2016-02-11 12:40:00,54.27,54.38,54.24,54.36,10383.0,51.8908,51.9959,51.8621,51.9768,10383.0
2016-02-11 12:45:00,54.34,54.56,54.34,54.56,11965.0,51.9577,52.168,51.9577,52.168,11965.0
2016-02-11 12:50:00,54.56,54.63,54.49,54.55,8260.0,52.168,52.235,52.1011,52.1585,8260.0
2016-02-11 12:55:00,54.59,54.72,54.56,54.68,4902.0,52.1967,52.321,52.168,52.2828,4902.0
2016-02-11 13:00:00,54.67,54.77,54.62,54.65,10351.0,52.2732,52.3688,52.2254,52.2541,10351.0
2016-02-11 13:05:00,54.61,54.78,54.6,54.75,14129.0,52.2159,52.3784,52.2063,52.3497,14129.0
2016-02-11 13:10:00,54.76,54.8,54.61,54.7,13200.0,52.3593,52.3975,52.2159,52.3019,13200.0
2016-02-11 13:15:00,54.71,54.75,54.61,54.72,6300.0,52.3115,52.3497,52.2159,52.321,6300.0
2016-02-11 13:20:00,54.72,54.75,54.58,54.61,7385.0,52.321,52.3497,52.1872,52.2159,7385.0
2016-02-11 13:25:00,54.55,54.59,54.44,54.47,8747.0,52.1585,52.1967,52.0533,52.082,8747.0
2016-02-11 13:30:00,54.46,54.52,54.37,54.49,12294.0,52.0724,52.1298,51.9864,52.1011,12294.0
2016-02-11 13:35:00,54.5,54.52,54.25,54.29,21689.0,52.1107,52.1298,51.8716,51.9099,21689.0
2016-02-11 13:40:00,54.28,54.34,54.2,54.26,13353.0,51.9003,51.9577,51.8238,51.8812,13353.0
2016-02-11 13:45:00,54.28,54.32,54.22,54.29,7848.0,51.9003,51.9386,51.843,51.9099,7848.0
2016-02-11 13:50:00,54.3,54.3,54.16,54.17,88024.0,51.9194,51.9194,51.7856,51.7951,88024.0
2016-02-11 13:55:00,54.18,54.18,54.04,54.13,15189.0,51.8047,51.8047,51.6708,51.7569,15189.0
2016-02-11 14:00:00,54.13,54.2,54.09,54.2,18134.0,51.7569,51.8238,51.7187,51.8238,18134.0
2016-02-11 14:05:00,54.2,54.35,54.13,54.35,18240.0,51.8238,51.9673,51.7569,51.9673,18240.0
2016-02-11 14:10:00,54.35,54.35,54.28,54.33,10039.0,51.9673,51.9673,51.9003,51.9481,10039.0
2016-02-11 14:15:00,54.33,54.34,54.17,54.2,18091.0,51.9481,51.9577,51.7951,51.8238,18091.0
2016-02-11 14:20:00,54.18,54.23,54.13,54.14,8665.0,51.8047,51.8525,51.7569,51.7665,8665.0
2016-02-11 14:25:00,54.12,54.17,54.07,54.08,13596.0,51.7473,51.7951,51.6995,51.7091,13596.0
2016-02-11 14:30:00,54.09,54.22,54.03,54.2,18104.0,51.7187,51.843,51.6613,51.8238,18104.0
2016-02-11 14:35:00,54.21,54.58,54.14,54.58,41333.0,51.8334,52.1872,51.7665,52.1872,41333.0
2016-02-11 14:40:00,54.58,54.8,54.43,54.59,17824.0,52.1872,52.3975,52.0437,52.1967,17824.0
2016-02-11 14:45:00,54.63,54.97,54.61,54.9,23098.0,52.235,52.5601,52.2159,52.4931,23098.0
2016-02-11 14:50:00,54.97,55.21,54.93,55.09,16329.0,52.5601,52.7896,52.5218,52.6748,16329.0
2016-02-11 14:55:00,55.07,55.11,54.89,55.01,23265.0,52.6557,52.6939,52.4836,52.5983,23265.0
2016-02-11 15:00:00,55.02,55.05,54.77,54.84,24967.0,52.6079,52.6366,52.3688,52.4358,24967.0
2016-02-11 15:05:00,54.8,54.81,54.63,54.76,23495.0,52.3975,52.4071,52.235,52.3593,23495.0
2016-02-11 15:10:00,54.78,55.04,54.78,54.92,28932.0,52.3784,52.627,52.3784,52.5123,28932.0
2016-02-11 15:15:00,54.93,54.94,54.78,54.84,31643.0,52.5218,52.5314,52.3784,52.4358,31643.0
2016-02-11 15:20:00,54.85,55.0,54.78,54.94,27479.0,52.4453,52.5888,52.3784,52.5314,27479.0
2016-02-11 15:25:00,54.92,55.07,54.87,55.05,30023.0,52.5123,52.6557,52.4645,52.6366,30023.0
2016-02-11 15:30:00,55.05,55.09,54.94,55.06,36300.0,52.6366,52.6748,52.5314,52.6461,36300.0
2016-02-11 15:35:00,55.11,55.29,54.98,55.25,34994.0,52.6939,52.866,52.5696,52.8278,34994.0
2016-02-11 15:40:00,55.27,55.44,55.2,55.39,41516.0,52.8469,53.0095,52.78,52.9617,41516.0
2016-02-11 15:45:00,55.34,55.4,55.08,55.15,44396.0,52.9139,52.9712,52.6652,52.7322,44396.0
2016-02-11 15:50:00,55.17,55.27,54.9,54.97,77601.0,52.7513,52.8469,52.4931,52.5601,77601.0
2016-02-11 15:55:00,54.97,55.07,54.89,54.93,226297.0,52.5601,52.6557,52.4836,52.5218,226297.0
2016-02-12 09:30:00,55.65,55.83,54.86,54.9,19552.0,53.2103,53.3824,52.4549,52.4931,19552.0
2016-02-12 09:35:00,54.92,55.54,54.91,55.49,42295.0,52.5123,53.1051,52.5027,53.0573,42295.0
2016-02-12 09:40:00,55.48,55.72,55.34,55.47,14645.0,53.0477,53.2772,52.9139,53.0382,14645.0
2016-02-12 09:45:00,55.54,55.54,55.27,55.31,6350.0,53.1051,53.1051,52.8469,52.8852,6350.0
2016-02-12 09:50:00,55.27,55.29,55.17,55.2,4508.0,52.8469,52.866,52.7513,52.78,4508.0
2016-02-12 09:55:00,55.1,55.17,54.98,55.12,6068.0,52.6844,52.7513,52.5696,52.7035,6068.0
2016-02-12 10:00:00,55.04,55.11,54.92,55.08,16196.0,52.627,52.6939,52.5123,52.6652,16196.0
2016-02-12 10:05:00,55.16,55.17,55.01,55.12,5734.0,52.7417,52.7513,52.5983,52.7035,5734.0
2016-02-12 10:10:00,55.17,55.26,55.09,55.16,7266.0,52.7513,52.8374,52.6748,52.7417,7266.0
2016-02-12 10:15:00,55.15,55.31,55.09,55.31,5739.0,52.7322,52.8852,52.6748,52.8852,5739.0
2016-02-12 10:20:00,55.34,55.49,55.21,55.43,19003.0,52.9139,53.0573,52.7896,52.9999,19003.0
2016-02-12 10:25:00,55.46,55.68,55.38,55.65,11981.0,53.0286,53.2389,52.9521,53.2103,11981.0
2016-02-12 10:30:00,55.61,55.84,55.55,55.84,8574.0,53.172,53.3919,53.1146,53.3919,8574.0
2016-02-12 10:35:00,55.86,55.87,55.61,55.66,3400.0,53.4111,53.4206,53.172,53.2198,3400.0
2016-02-12 10:40:00,55.68,55.68,55.25,55.3,7167.0,53.2389,53.2389,52.8278,52.8756,7167.0
2016-02-12 10:45:00,55.24,55.24,55.1,55.16,6519.0,52.8182,52.8182,52.6844,52.7417,6519.0
2016-02-12 10:50:00,55.18,55.34,55.07,55.07,12984.0,52.7609,52.9139,52.6557,52.6557,12984.0
2016-02-12 10:55:00,55.14,55.17,55.03,55.11,3768.0,52.7226,52.7513,52.6174,52.6939,3768.0
2016-02-12 11:00:00,55.08,55.23,55.04,55.14,7100.0,52.6652,52.8087,52.627,52.7226,7100.0
2016-02-12 11:05:00,55.12,55.24,55.08,55.22,6618.0,52.7035,52.8182,52.6652,52.7991,6618.0
2016-02-12 11:10:00,55.22,55.6,55.22,55.6,13637.0,52.7991,53.1625,52.7991,53.1625,13637.0
2016-02-12 11:15:00,55.61,55.79,55.54,55.6,10978.0,53.172,53.3441,53.1051,53.1625,10978.0
2016-02-12 11:20:00,55.6,55.66,55.55,55.62,7260.0,53.1625,53.2198,53.1146,53.1816,7260.0
2016-02-12 11:25:00,55.64,55.67,55.52,55.67,8078.0,53.2007,53.2294,53.086,53.2294,8078.0
2016-02-12 11:30:00,55.68,55.76,55.61,55.75,7985.0,53.2389,53.3154,53.172,53.3059,7985.0
2016-02-12 11:35:00,55.75,55.77,55.64,55.75,14571.0,53.3059,53.325,53.2007,53.3059,14571.0
2016-02-12 11:40:00,55.73,55.76,55.65,55.74,10100.0,53.2868,53.3154,53.2103,53.2963,10100.0
2016-02-12 11:45:00,55.75,55.77,55.7,55.75,7160.0,53.3059,53.325,53.2581,53.3059,7160.0
2016-02-12 11:50:00,55.74,55.79,55.6,55.62,15401.0,53.2963,53.3441,53.1625,53.1816,15401.0
2016-02-12 11:55:00,55.61,55.63,55.57,55.61,5694.0,53.172,53.1911,53.1338,53.172,5694.0
2016-02-12 12:00:00,55.61,55.67,55.55,55.62,10103.0,53.172,53.2294,53.1146,53.1816,10103.0
2016-02-12 12:05:00,55.62,55.67,55.61,55.62,4697.0,53.1816,53.2294,53.172,53.1816,4697.0
2016-02-12 12:10:00,55.62,55.76,55.56,55.76,11935.0,53.1816,53.3154,53.1242,53.3154,11935.0
2016-02-12 12:15:00,55.72,55.77,55.68,55.71,6262.0,53.2772,53.325,53.2389,53.2676,6262.0
2016-02-12 12:20:00,55.7,55.7,55.62,55.65,16659.0,53.2581,53.2581,53.1816,53.2103,16659.0
2016-02-12 12:25:00,55.65,55.71,55.62,55.7,15546.0,53.2103,53.2676,53.1816,53.2581,15546.0
2016-02-12 12:30:00,55.7,55.73,55.68,55.72,10048.0,53.2581,53.2868,53.2389,53.2772,10048.0
2016-02-12 12:35:00,55.7,55.81,55.67,55.81,6978.0,53.2581,53.3632,53.2294,53.3632,6978.0
2016-02-12 12:40:00,55.8,55.99,55.79,55.99,6807.0,53.3537,53.5354,53.3441,53.5354,6807.0
2016-02-12 12:45:00,55.98,56.09,55.98,56.04,10596.0,53.5258,53.631,53.5258,53.5832,10596.0
2016-02-12 12:50:00,56.04,56.15,56.04,56.15,7900.0,53.5832,53.6883,53.5832,53.6883,7900.0
2016-02-12 12:55:00,56.17,56.2,56.08,56.08,8600.0,53.7075,53.7361,53.6214,53.6214,8600.0
2016-02-12 13:00:00,56.06,56.14,56.02,56.09,9637.0,53.6023,53.6788,53.564,53.631,9637.0
2016-02-12 13:05:00,56.05,56.05,55.8,55.83,8559.0,53.5927,53.5927,53.3537,53.3824,8559.0
2016-02-12 13:10:00,55.82,55.98,55.81,55.82,9010.0,53.3728,53.5258,53.3632,53.3728,9010.0
2016-02-12 13:15:00,55.8,55.99,55.75,55.98,11778.0,53.3537,53.5354,53.3059,53.5258,11778.0
2016-02-12 13:20:00,55.94,56.07,55.94,55.94,10206.0,53.4875,53.6118,53.4875,53.4875,10206.0
2016-02-12 13:25:00,55.92,56.08,55.9,56.07,15555.0,53.4684,53.6214,53.4493,53.6118,15555.0
2016-02-12 13:30:00,56.08,56.14,55.97,56.01,18751.0,53.6214,53.6788,53.5162,53.5545,18751.0
2016-02-12 13:35:00,56.06,56.17,56.06,56.13,7756.0,53.6023,53.7075,53.6023,53.6692,7756.0
2016-02-12 13:40:00,56.13,56.15,56.08,56.15,8667.0,53.6692,53.6883,53.6214,53.6883,8667.0
2016-02-12 13:45:00,56.15,56.21,56.12,56.21,13200.0,53.6883,53.7457,53.6597,53.7457,13200.0
2016-02-12 13:50:00,56.22,56.23,56.08,56.13,9333.0,53.7553,53.7648,53.6214,53.6692,9333.0
2016-02-12 13:55:00,56.12,56.22,56.09,56.22,17606.0,53.6597,53.7553,53.631,53.7553,17606.0
2016-02-12 14:00:00,56.2,56.35,56.19,56.31,9956.0,53.7361,53.8796,53.7266,53.8413,9956.0
2016-02-12 14:05:00,56.35,56.48,56.31,56.46,17645.0,53.8796,54.0039,53.8413,53.9847,17645.0
2016-02-12 14:10:00,56.45,56.56,56.44,56.55,10017.0,53.9752,54.0804,53.9656,54.0708,10017.0
2016-02-12 14:15:00,56.55,56.59,56.37,56.37,21441.0,54.0708,54.109,53.8987,53.8987,21441.0
2016-02-12 14:20:00,56.36,56.44,56.33,56.44,11441.0,53.8891,53.9656,53.8604,53.9656,11441.0
2016-02-12 14:25:00,56.42,56.64,56.38,56.63,14036.0,53.9465,54.1569,53.9083,54.1473,14036.0
2016-02-12 14:30:00,56.57,56.6,56.41,56.41,18299.0,54.0899,54.1186,53.9369,53.9369,18299.0
2016-02-12 14:35:00,56.39,56.48,56.37,56.47,14597.0,53.9178,54.0039,53.8987,53.9943,14597.0
2016-02-12 14:40:00,56.47,56.56,56.43,56.55,12004.0,53.9943,54.0804,53.9561,54.0708,12004.0
2016-02-12 14:45:00,56.56,56.61,56.51,56.51,19979.0,54.0804,54.1282,54.0326,54.0326,19979.0
2016-02-12 14:50:00,56.54,56.64,56.53,56.59,14153.0,54.0612,54.1569,54.0517,54.109,14153.0
2016-02-12 14:55:00,56.57,56.66,56.51,56.51,19507.0,54.0899,54.176,54.0326,54.0326,19507.0
2016-02-12 15:00:00,56.49,56.5,56.35,56.38,25501.0,54.0134,54.023,53.8796,53.9083,25501.0
2016-02-12 15:05:00,56.37,56.54,56.36,56.52,17807.0,53.8987,54.0612,53.8891,54.0421,17807.0
2016-02-12 15:10:00,56.52,56.65,56.52,56.63,17867.0,54.0421,54.1664,54.0421,54.1473,17867.0
2016-02-12 15:15:00,56.63,56.77,56.63,56.75,22686.0,54.1473,54.2812,54.1473,54.262,22686.0
2016-02-12 15:20:00,56.77,56.86,56.62,56.64,30254.0,54.2812,54.3672,54.1377,54.1569,30254.0
2016-02-12 15:25:00,56.61,56.68,56.58,56.67,33648.0,54.1282,54.1951,54.0995,54.1855,33648.0
2016-02-12 15:30:00,56.66,56.68,56.57,56.57,39156.0,54.176,54.1951,54.0899,54.0899,39156.0
2016-02-12 15:35:00,56.57,56.63,56.5,56.62,39161.0,54.0899,54.1473,54.023,54.1377,39161.0
2016-02-12 15:40:00,56.63,56.72,56.61,56.71,50566.0,54.1473,54.2334,54.1282,54.2238,50566.0
2016-02-12 15:45:00,56.72,56.8,56.64,56.79,89329.0,54.2334,54.3098,54.1569,54.3003,89329.0
2016-02-12 15:50:00,56.8,56.82,56.7,56.71,84012.0,54.3098,54.329,54.2142,54.2238,84012.0
2016-02-12 15:55:00,56.71,56.85,56.68,56.85,283925.0,54.2238,54.3577,54.1951,54.3577,283925.0
2016-02-16 09:30:00,57.29,57.4,56.98,57.06,17705.0,54.7784,54.8835,54.482,54.5584,17705.0
2016-02-16 09:35:00,57.01,57.16,56.86,57.16,14703.0,54.5106,54.6541,54.3672,54.6541,14703.0
2016-02-16 09:40:00,57.13,57.19,57.01,57.07,5402.0,54.6254,54.6827,54.5106,54.568,5402.0
2016-02-16 09:45:00,57.1,57.17,56.93,57.0,13800.0,54.5967,54.6636,54.4341,54.5011,13800.0
2016-02-16 09:50:00,56.98,57.2,56.89,57.2,23147.0,54.482,54.6923,54.3959,54.6923,23147.0
2016-02-16 09:55:00,57.17,57.28,57.05,57.28,3500.0,54.6636,54.7688,54.5489,54.7688,3500.0
2016-02-16 10:00:00,57.2,57.33,56.88,56.98,10863.0,54.6923,54.8166,54.3863,54.482,10863.0
2016-02-16 10:05:00,56.92,57.02,56.89,56.97,10891.0,54.4246,54.5202,54.3959,54.4724,10891.0
2016-02-16 10:10:00,56.97,57.34,56.9,57.22,10229.0,54.4724,54.8262,54.4055,54.7114,10229.0
2016-02-16 10:15:00,57.25,57.3,57.07,57.07,5229.0,54.7401,54.7879,54.568,54.568,5229.0
2016-02-16 10:20:00,57.07,57.26,57.04,57.26,10019.0,54.568,54.7497,54.5393,54.7497,10019.0
2016-02-16 10:25:00,57.25,57.25,56.99,57.06,4300.0,54.7401,54.7401,54.4915,54.5584,4300.0
2016-02-16 10:30:00,57.1,57.26,57.06,57.24,4400.0,54.5967,54.7497,54.5584,54.7306,4400.0
2016-02-16 10:35:00,57.3,57.31,57.17,57.24,10756.0,54.7879,54.7975,54.6636,54.7306,10756.0
2016-02-16 10:40:00,57.21,57.3,57.08,57.14,5300.0,54.7019,54.7879,54.5776,54.6349,5300.0
2016-02-16 10:45:00,57.15,57.23,57.13,57.22,7878.0,54.6445,54.721,54.6254,54.7114,7878.0
2016-02-16 10:50:00,57.15,57.15,57.0,57.06,5610.0,54.6445,54.6445,54.5011,54.5584,5610.0
2016-02-16 10:55:00,57.05,57.05,56.99,57.05,14000.0,54.5489,54.5489,54.4915,54.5489,14000.0
2016-02-16 11:00:00,57.1,57.13,56.99,57.06,9233.0,54.5967,54.6254,54.4915,54.5584,9233.0
2016-02-16 11:05:00,57.03,57.03,56.86,56.86,17475.0,54.5298,54.5298,54.3672,54.3672,17475.0
2016-02-16 11:10:00,56.84,56.84,56.64,56.78,18091.0,54.3481,54.3481,54.1569,54.2907,18091.0
2016-02-16 11:15:00,56.79,56.85,56.7,56.85,9848.0,54.3003,54.3577,54.2142,54.3577,9848.0
2016-02-16 11:20:00,56.92,57.02,56.8,56.82,5627.0,54.4246,54.5202,54.3098,54.329,5627.0
2016-02-16 11:25:00,56.84,56.9,56.81,56.83,3800.0,54.3481,54.4055,54.3194,54.3385,3800.0
2016-02-16 11:30:00,56.86,57.14,56.86,57.1,9056.0,54.3672,54.6349,54.3672,54.5967,9056.0
2016-02-16 11:35:00,57.09,57.23,57.06,57.23,7165.0,54.5871,54.721,54.5584,54.721,7165.0
2016-02-16 11:40:00,57.22,57.22,57.11,57.12,4033.0,54.7114,54.7114,54.6063,54.6158,4033.0
2016-02-16 11:45:00,57.1,57.1,57.01,57.06,17200.0,54.5967,54.5967,54.5106,54.5584,17200.0
2016-02-16 11:50:00,57.09,57.09,56.98,57.02,5112.0,54.5871,54.5871,54.482,54.5202,5112.0
2016-02-16 11:55:00,56.99,57.16,56.99,57.1,10181.0,54.4915,54.6541,54.4915,54.5967,10181.0
2016-02-16 12:00:00,57.08,57.25,57.06,57.24,23066.0,54.5776,54.7401,54.5584,54.7306,23066.0
2016-02-16 12:05:00,57.27,57.28,57.23,57.24,8000.0,54.7592,54.7688,54.721,54.7306,8000.0
2016-02-16 12:10:00,57.26,57.4,57.22,57.38,22350.0,54.7497,54.8835,54.7114,54.8644,22350.0
2016-02-16 12:15:00,57.38,57.51,57.33,57.33,7600.0,54.8644,54.9887,54.8166,54.8166,7600.0
2016-02-16 12:20:00,57.32,57.41,57.32,57.37,5600.0,54.807,54.8931,54.807,54.8549,5600.0
2016-02-16 12:25:00,57.39,57.48,57.33,57.34,29970.0,54.874,54.96,54.8166,54.8262,29970.0
2016-02-16 12:30:00,57.34,57.34,57.14,57.14,13986.0,54.8262,54.8262,54.6349,54.6349,13986.0
2016-02-16 12:35:00,57.17,57.21,57.08,57.08,9237.0,54.6636,54.7019,54.5776,54.5776,9237.0
2016-02-16 12:40:00,57.06,57.16,57.06,57.13,7982.0,54.5584,54.6541,54.5584,54.6254,7982.0
2016-02-16 12:45:00,57.12,57.27,57.12,57.24,9957.0,54.6158,54.7592,54.6158,54.7306,9957.0
2016-02-16 12:50:00,57.23,57.37,57.21,57.37,6150.0,54.721,54.8549,54.7019,54.8549,6150.0
2016-02-16 12:55:00,57.37,57.78,57.36,57.62,38833.0,54.8549,55.2469,54.8453,55.0939,38833.0
2016-02-16 13:00:00,57.62,57.73,57.6,57.68,12750.0,55.0939,55.1991,55.0748,55.1513,12750.0
2016-02-16 13:05:00,57.68,57.81,57.67,57.7,11120.0,55.1513,55.2756,55.1417,55.1704,11120.0
2016-02-16 13:10:00,57.69,57.78,57.68,57.73,15848.0,55.1608,55.2469,55.1513,55.1991,15848.0
2016-02-16 13:15:00,57.79,57.85,57.77,57.83,1100.0,55.2564,55.3138,55.2373,55.2947,1100.0
2016-02-16 13:20:00,57.87,57.87,57.71,57.71,6943.0,55.3329,55.3329,55.1799,55.1799,6943.0
2016-02-16 13:25:00,57.71,57.78,57.69,57.73,9878.0,55.1799,55.2469,55.1608,55.1991,9878.0
2016-02-16 13:30:00,57.74,57.82,57.71,57.76,7300.0,55.2086,55.2851,55.1799,55.2278,7300.0
2016-02-16 13:35:00,57.76,57.82,57.74,57.79,5694.0,55.2278,55.2851,55.2086,55.2564,5694.0
2016-02-16 13:40:00,57.78,57.84,57.72,57.79,5340.0,55.2469,55.3042,55.1895,55.2564,5340.0
2016-02-16 13:45:00,57.76,57.76,57.68,57.73,8000.0,55.2278,55.2278,55.1513,55.1991,8000.0
2016-02-16 13:50:00,57.76,57.88,57.76,57.86,3809.0,55.2278,55.3425,55.2278,55.3234,3809.0
2016-02-16 13:55:00,57.88,57.9,57.84,57.86,5566.0,55.3425,55.3616,55.3042,55.3234,5566.0
2016-02-16 14:00:00,57.89,57.98,57.87,57.93,11623.0,55.3521,55.4381,55.3329,55.3903,11623.0
2016-02-16 14:05:00,57.96,57.96,57.85,57.87,7600.0,55.419,55.419,55.3138,55.3329,7600.0
2016-02-16 14:10:00,57.86,57.99,57.86,57.93,6250.0,55.3234,55.4477,55.3234,55.3903,6250.0
2016-02-16 14:15:00,57.95,57.98,57.88,57.98,7307.0,55.4094,55.4381,55.3425,55.4381,7307.0
2016-02-16 14:20:00,57.99,58.0,57.93,57.95,7150.0,55.4477,55.4572,55.3903,55.4094,7150.0
2016-02-16 14:25:00,57.95,58.03,57.88,58.0,12111.0,55.4094,55.4859,55.3425,55.4572,12111.0
2016-02-16 14:30:00,58.02,58.03,57.88,57.91,8044.0,55.4764,55.4859,55.3425,55.3712,8044.0
2016-02-16 14:35:00,57.95,57.96,57.85,57.87,10254.0,55.4094,55.419,55.3138,55.3329,10254.0
2016-02-16 14:40:00,57.87,57.91,57.81,57.85,8427.0,55.3329,55.3712,55.2756,55.3138,8427.0
2016-02-16 14:45:00,57.86,57.87,57.79,57.86,10869.0,55.3234,55.3329,55.2564,55.3234,10869.0
2016-02-16 14:50:00,57.84,57.93,57.84,57.85,10636.0,55.3042,55.3903,55.3042,55.3138,10636.0
2016-02-16 14:55:00,57.85,57.92,57.84,57.9,8300.0,55.3138,55.3807,55.3042,55.3616,8300.0
2016-02-16 15:00:00,57.9,58.03,57.89,58.0,13600.0,55.3616,55.4859,55.3521,55.4572,13600.0
2016-02-16 15:05:00,57.99,58.06,57.98,58.03,19506.0,55.4477,55.5146,55.4381,55.4859,19506.0
2016-02-16 15:10:00,58.01,58.04,57.89,58.03,12390.0,55.4668,55.4955,55.3521,55.4859,12390.0
2016-02-16 15:15:00,58.03,58.13,58.02,58.08,12129.0,55.4859,55.5815,55.4764,55.5337,12129.0
2016-02-16 15:20:00,58.08,58.24,58.08,58.17,15281.0,55.5337,55.6867,55.5337,55.6198,15281.0
2016-02-16 15:25:00,58.17,58.24,58.16,58.24,14346.0,55.6198,55.6867,55.6102,55.6867,14346.0
2016-02-16 15:30:00,58.24,58.24,58.08,58.13,37756.0,55.6867,55.6867,55.5337,55.5815,37756.0
2016-02-16 15:35:00,58.12,58.14,58.0,58.0,19617.0,55.572,55.5911,55.4572,55.4572,19617.0
2016-02-16 15:40:00,58.0,58.05,57.94,58.0,30353.0,55.4572,55.505,55.3999,55.4572,30353.0
2016-02-16 15:45:00,57.99,57.99,57.83,57.87,37656.0,55.4477,55.4477,55.2947,55.3329,37656.0
2016-02-16 15:50:00,57.89,57.98,57.87,57.97,52182.0,55.3521,55.4381,55.3329,55.4285,52182.0
2016-02-16 15:55:00,57.97,58.14,57.96,58.1,152467.0,55.4285,55.5911,55.419,55.5529,152467.0
2016-02-17 09:30:00,58.75,58.75,58.32,58.44,14014.0,56.1744,56.1744,55.7632,55.8779,14014.0
2016-02-17 09:35:00,58.37,58.65,58.37,58.54,15894.0,55.811,56.0787,55.811,55.9736,15894.0
2016-02-17 09:40:00,58.6,58.6,58.33,58.45,9168.0,56.0309,56.0309,55.7728,55.8875,9168.0
2016-02-17 09:45:00,58.42,58.42,57.89,57.94,27808.0,55.8588,55.8588,55.3521,55.3999,27808.0
2016-02-17 09:50:00,57.99,58.37,57.95,58.33,8207.0,55.4477,55.811,55.4094,55.7728,8207.0
2016-02-17 09:55:00,58.33,58.37,58.23,58.25,11686.0,55.7728,55.811,55.6772,55.6963,11686.0
2016-02-17 10:00:00,58.3,58.36,58.02,58.05,15684.0,55.7441,55.8015,55.4764,55.505,15684.0
2016-02-17 10:05:00,58.06,58.53,58.05,58.53,23555.0,55.5146,55.964,55.505,55.964,23555.0
2016-02-17 10:10:00,58.51,58.65,58.47,58.52,9790.0,55.9449,56.0787,55.9066,55.9544,9790.0
2016-02-17 10:15:00,58.49,58.71,58.4,58.68,35903.0,55.9258,56.1361,55.8397,56.1074,35903.0
2016-02-17 10:20:00,58.71,58.81,58.53,58.69,14436.0,56.1361,56.2317,55.964,56.117,14436.0
2016-02-17 10:25:00,58.68,58.71,58.49,58.68,7305.0,56.1074,56.1361,55.9258,56.1074,7305.0
2016-02-17 10:30:00,58.72,58.85,58.59,58.85,10694.0,56.1457,56.27,56.0214,56.27,10694.0
2016-02-17 10:35:00,58.83,58.89,58.75,58.78,12322.0,56.2508,56.3082,56.1744,56.203,12322.0
2016-02-17 10:40:00,58.76,58.79,58.67,58.74,20277.0,56.1839,56.2126,56.0979,56.1648,20277.0
2016-02-17 10:45:00,58.73,58.94,58.69,58.94,16283.0,56.1552,56.356,56.117,56.356,16283.0
2016-02-17 10:50:00,58.94,58.97,58.74,58.8,17361.0,56.356,56.3847,56.1648,56.2222,17361.0
2016-02-17 10:55:00,58.8,58.88,58.61,58.61,42877.0,56.2222,56.2987,56.0405,56.0405,42877.0
2016-02-17 11:00:00,58.6,58.7,58.52,58.64,9996.0,56.0309,56.1265,55.9544,56.0692,9996.0
2016-02-17 11:05:00,58.69,58.7,58.57,58.59,11403.0,56.117,56.1265,56.0022,56.0214,11403.0
2016-02-17 11:10:00,58.56,58.59,58.25,58.25,14600.0,55.9927,56.0214,55.6963,55.6963,14600.0
2016-02-17 11:15:00,58.25,58.33,58.22,58.23,20380.0,55.6963,55.7728,55.6676,55.6772,20380.0
2016-02-17 11:20:00,58.23,58.27,58.1,58.11,7862.0,55.6772,55.7154,55.5529,55.5624,7862.0
2016-02-17 11:25:00,58.14,58.26,58.13,58.26,10700.0,55.5911,55.7058,55.5815,55.7058,10700.0
2016-02-17 11:30:00,58.23,58.55,58.23,58.49,15617.0,55.6772,55.9831,55.6772,55.9258,15617.0
2016-02-17 11:35:00,58.51,58.55,58.39,58.48,13742.0,55.9449,55.9831,55.8301,55.9162,13742.0
2016-02-17 11:40:00,58.45,58.48,58.38,58.44,9395.0,55.8875,55.9162,55.8206,55.8779,9395.0
2016-02-17 11:45:00,58.45,58.63,58.41,58.63,11480.0,55.8875,56.0596,55.8493,56.0596,11480.0
2016-02-17 11:50:00,58.61,58.71,58.6,58.7,18274.0,56.0405,56.1361,56.0309,56.1265,18274.0
2016-02-17 11:55:00,58.72,58.87,58.62,58.87,11547.0,56.1457,56.2891,56.0501,56.2891,11547.0
2016-02-17 12:00:00,58.88,58.93,58.76,58.8,9036.0,56.2987,56.3465,56.1839,56.2222,9036.0
2016-02-17 12:05:00,58.81,58.96,58.81,58.96,16511.0,56.2317,56.3751,56.2317,56.3751,16511.0
2016-02-17 12:10:00,58.95,58.98,58.87,58.96,12391.0,56.3656,56.3943,56.2891,56.3751,12391.0
2016-02-17 12:15:00,58.93,58.98,58.84,58.96,7998.0,56.3465,56.3943,56.2604,56.3751,7998.0
2016-02-17 12:20:00,58.96,59.03,58.88,58.98,10257.0,56.3751,56.4421,56.2987,56.3943,10257.0
2016-02-17 12:25:00,59.01,59.13,58.97,58.99,7511.0,56.423,56.5377,56.3847,56.4038,7511.0
2016-02-17 12:30:00,59.03,59.16,59.0,59.14,3208.0,56.4421,56.5664,56.4134,56.5473,3208.0
2016-02-17 12:35:00,59.11,59.13,59.02,59.03,11511.0,56.5186,56.5377,56.4325,56.4421,11511.0
2016-02-17 12:40:00,59.02,59.13,59.0,59.06,37497.0,56.4325,56.5377,56.4134,56.4708,37497.0
2016-02-17 12:45:00,59.05,59.11,59.0,59.02,6899.0,56.4612,56.5186,56.4134,56.4325,6899.0
2016-02-17 12:50:00,59.07,59.15,59.05,59.12,4100.0,56.4803,56.5568,56.4612,56.5281,4100.0
2016-02-17 12:55:00,59.1,59.1,58.87,58.93,10113.0,56.509,56.509,56.2891,56.3465,10113.0
2016-02-17 13:00:00,58.93,59.02,58.89,58.92,34490.0,56.3465,56.4325,56.3082,56.3369,34490.0
2016-02-17 13:05:00,58.88,58.97,58.79,58.96,11315.0,56.2987,56.3847,56.2126,56.3751,11315.0
2016-02-17 13:10:00,58.95,58.95,58.85,58.9,6123.0,56.3656,56.3656,56.27,56.3178,6123.0
2016-02-17 13:15:00,58.9,58.98,58.86,58.96,4079.0,56.3178,56.3943,56.2795,56.3751,4079.0
2016-02-17 13:20:00,58.96,58.96,58.79,58.8,7525.0,56.3751,56.3751,56.2126,56.2222,7525.0
2016-02-17 13:25:00,58.79,58.82,58.72,58.81,5270.0,56.2126,56.2413,56.1457,56.2317,5270.0
2016-02-17 13:30:00,58.82,58.84,58.69,58.76,4836.0,56.2413,56.2604,56.117,56.1839,4836.0
2016-02-17 13:35:00,58.76,58.76,58.56,58.58,11120.0,56.1839,56.1839,55.9927,56.0118,11120.0
2016-02-17 13:40:00,58.58,58.72,58.57,58.72,31400.0,56.0118,56.1457,56.0022,56.1457,31400.0
2016-02-17 13:45:00,58.75,58.76,58.62,58.64,5700.0,56.1744,56.1839,56.0501,56.0692,5700.0
2016-02-17 13:50:00,58.61,58.67,58.56,58.63,11964.0,56.0405,56.0979,55.9927,56.0596,11964.0
2016-02-17 13:55:00,58.62,58.66,58.62,58.66,6699.0,56.0501,56.0883,56.0501,56.0883,6699.0
2016-02-17 14:00:00,58.66,58.76,58.56,58.76,14702.0,56.0883,56.1839,55.9927,56.1839,14702.0
2016-02-17 14:05:00,58.74,58.92,58.71,58.88,9769.0,56.1648,56.3369,56.1361,56.2987,9769.0
2016-02-17 14:10:00,58.87,58.89,58.79,58.89,11442.0,56.2891,56.3082,56.2126,56.3082,11442.0
2016-02-17 14:15:00,58.86,59.0,58.85,58.97,10179.0,56.2795,56.4134,56.27,56.3847,10179.0
2016-02-17 14:20:00,58.99,58.99,58.9,58.91,8854.0,56.4038,56.4038,56.3178,56.3273,8854.0
2016-02-17 14:25:00,58.9,58.95,58.88,58.91,11555.0,56.3178,56.3656,56.2987,56.3273,11555.0
2016-02-17 14:30:00,58.88,59.0,58.87,58.95,18053.0,56.2987,56.4134,56.2891,56.3656,18053.0
2016-02-17 14:35:00,58.94,58.96,58.89,58.91,7458.0,56.356,56.3751,56.3082,56.3273,7458.0
2016-02-17 14:40:00,58.9,58.97,58.89,58.9,12386.0,56.3178,56.3847,56.3082,56.3178,12386.0
2016-02-17 14:45:00,58.92,59.03,58.9,58.93,19531.0,56.3369,56.4421,56.3178,56.3465,19531.0
2016-02-17 14:50:00,58.91,58.91,58.82,58.87,10178.0,56.3273,56.3273,56.2413,56.2891,10178.0
2016-02-17 14:55:00,58.87,58.94,58.83,58.94,17382.0,56.2891,56.356,56.2508,56.356,17382.0
2016-02-17 15:00:00,58.95,58.99,58.89,58.92,12513.0,56.3656,56.4038,56.3082,56.3369,12513.0
2016-02-17 15:05:00,58.93,58.97,58.87,58.97,10635.0,56.3465,56.3847,56.2891,56.3847,10635.0
2016-02-17 15:10:00,58.97,58.98,58.86,58.95,14075.0,56.3847,56.3943,56.2795,56.3656,14075.0
2016-02-17 15:15:00,58.95,59.02,58.95,58.99,28711.0,56.3656,56.4325,56.3656,56.4038,28711.0
2016-02-17 15:20:00,58.99,59.04,58.96,59.01,17986.0,56.4038,56.4516,56.3751,56.423,17986.0
2016-02-17 15:25:00,59.02,59.13,58.98,59.13,12736.0,56.4325,56.5377,56.3943,56.5377,12736.0
2016-02-17 15:30:00,59.11,59.14,59.05,59.13,25767.0,56.5186,56.5473,56.4612,56.5377,25767.0
2016-02-17 15:35:00,59.12,59.18,59.05,59.18,28931.0,56.5281,56.5855,56.4612,56.5855,28931.0
2016-02-17 15:40:00,59.18,59.2,59.09,59.11,24099.0,56.5855,56.6046,56.4994,56.5186,24099.0
2016-02-17 15:45:00,59.12,59.16,59.09,59.11,35845.0,56.5281,56.5664,56.4994,56.5186,35845.0
2016-02-17 15:50:00,59.11,59.17,59.08,59.15,51770.0,56.5186,56.5759,56.4899,56.5568,51770.0
2016-02-17 15:55:00,59.16,59.22,59.11,59.21,108662.0,56.5664,56.6237,56.5186,56.6142,108662.0
2016-02-18 09:30:00,59.54,59.54,59.05,59.05,12825.0,56.9297,56.9297,56.4612,56.4612,12825.0
2016-02-18 09:35:00,59.03,59.24,58.97,59.21,8844.0,56.4421,56.6429,56.3847,56.6142,8844.0
2016-02-18 09:40:00,59.25,59.59,59.1,59.16,15133.0,56.6524,56.9775,56.509,56.5664,15133.0
2016-02-18 09:45:00,59.1,59.29,59.05,59.13,26166.0,56.509,56.6907,56.4612,56.5377,26166.0
2016-02-18 09:50:00,59.15,59.3,59.08,59.3,23717.0,56.5568,56.7002,56.4899,56.7002,23717.0
2016-02-18 09:55:00,59.3,59.36,59.16,59.36,16100.0,56.7002,56.7576,56.5664,56.7576,16100.0
2016-02-18 10:00:00,59.3,59.37,59.17,59.35,11364.0,56.7002,56.7672,56.5759,56.748,11364.0
2016-02-18 10:05:00,59.36,59.36,59.05,59.05,5337.0,56.7576,56.7576,56.4612,56.4612,5337.0
2016-02-18 10:10:00,59.05,59.27,59.05,59.27,5176.0,56.4612,56.6716,56.4612,56.6716,5176.0
2016-02-18 10:15:00,59.29,59.33,59.11,59.11,8467.0,56.6907,56.7289,56.5186,56.5186,8467.0
2016-02-18 10:20:00,59.11,59.11,59.0,59.1,5476.0,56.5186,56.5186,56.4134,56.509,5476.0
2016-02-18 10:25:00,59.14,59.2,59.1,59.19,10576.0,56.5473,56.6046,56.509,56.5951,10576.0
2016-02-18 10:30:00,59.19,59.19,58.9,58.99,31671.0,56.5951,56.5951,56.3178,56.4038,31671.0
2016-02-18 10:35:00,58.98,59.03,58.88,58.88,22891.0,56.3943,56.4421,56.2987,56.2987,22891.0
2016-02-18 10:40:00,58.88,58.92,58.7,58.92,44600.0,56.2987,56.3369,56.1265,56.3369,44600.0
2016-02-18 10:45:00,58.93,59.01,58.74,58.74,11271.0,56.3465,56.423,56.1648,56.1648,11271.0
2016-02-18 10:50:00,58.8,58.88,58.8,58.8,34757.0,56.2222,56.2987,56.2222,56.2222,34757.0
2016-02-18 10:55:00,58.82,58.86,58.64,58.69,45901.0,56.2413,56.2795,56.0692,56.117,45901.0
2016-02-18 11:00:00,58.68,58.75,58.55,58.64,9054.0,56.1074,56.1744,55.9831,56.0692,9054.0
2016-02-18 11:05:00,58.64,58.82,58.62,58.79,13539.0,56.0692,56.2413,56.0501,56.2126,13539.0
2016-02-18 11:10:00,58.76,58.77,58.62,58.66,12699.0,56.1839,56.1935,56.0501,56.0883,12699.0
2016-02-18 11:15:00,58.69,58.69,58.58,58.63,3100.0,56.117,56.117,56.0118,56.0596,3100.0
2016-02-18 11:20:00,58.6,58.63,58.49,58.57,7239.0,56.0309,56.0596,55.9258,56.0022,7239.0
2016-02-18 11:25:00,58.65,58.73,58.6,58.66,4212.0,56.0787,56.1552,56.0309,56.0883,4212.0
2016-02-18 11:30:00,58.68,58.75,58.66,58.72,5192.0,56.1074,56.1744,56.0883,56.1457,5192.0
2016-02-18 11:35:00,58.7,58.78,58.66,58.7,5787.0,56.1265,56.203,56.0883,56.1265,5787.0
2016-02-18 11:40:00,58.72,58.89,58.69,58.8,19916.0,56.1457,56.3082,56.117,56.2222,19916.0
2016-02-18 11:45:00,58.79,58.82,58.67,58.7,15463.0,56.2126,56.2413,56.0979,56.1265,15463.0
2016-02-18 11:50:00,58.72,58.84,58.68,58.76,5474.0,56.1457,56.2604,56.1074,56.1839,5474.0
2016-02-18 11:55:00,58.73,58.98,58.73,58.97,23475.0,56.1552,56.3943,56.1552,56.3847,23475.0
2016-02-18 12:00:00,59.0,59.01,58.91,58.94,4500.0,56.4134,56.423,56.3273,56.356,4500.0
2016-02-18 12:05:00,58.9,58.96,58.87,58.9,2706.0,56.3178,56.3751,56.2891,56.3178,2706.0
2016-02-18 12:10:00,58.94,59.05,58.9,59.05,17955.0,56.356,56.4612,56.3178,56.4612,17955.0
2016-02-18 12:15:00,59.05,59.09,58.97,59.0,2500.0,56.4612,56.4994,56.3847,56.4134,2500.0
2016-02-18 12:20:00,58.99,59.04,58.99,59.04,1314.0,56.4038,56.4516,56.4038,56.4516,1314.0
2016-02-18 12:25:00,59.02,59.09,59.0,59.03,10683.0,56.4325,56.4994,56.4134,56.4421,10683.0
2016-02-18 12:30:00,59.03,59.03,58.93,58.93,1755.0,56.4421,56.4421,56.3465,56.3465,1755.0
2016-02-18 12:35:00,58.96,59.01,58.88,58.89,4969.0,56.3751,56.423,56.2987,56.3082,4969.0
2016-02-18 12:40:00,58.89,58.97,58.86,58.88,13386.0,56.3082,56.3847,56.2795,56.2987,13386.0
2016-02-18 12:45:00,58.86,58.91,58.85,58.89,3933.0,56.2795,56.3273,56.27,56.3082,3933.0
2016-02-18 12:50:00,58.91,58.96,58.9,58.93,3207.0,56.3273,56.3751,56.3178,56.3465,3207.0
2016-02-18 12:55:00,58.93,58.93,58.8,58.84,4862.0,56.3465,56.3465,56.2222,56.2604,4862.0
2016-02-18 13:00:00,58.78,58.92,58.78,58.82,4656.0,56.203,56.3369,56.203,56.2413,4656.0
2016-02-18 13:05:00,58.82,58.84,58.79,58.81,17687.0,56.2413,56.2604,56.2126,56.2317,17687.0
2016-02-18 13:10:00,58.8,58.82,58.74,58.76,7824.0,56.2222,56.2413,56.1648,56.1839,7824.0
2016-02-18 13:15:00,58.77,58.8,58.64,58.64,11732.0,56.1935,56.2222,56.0692,56.0692,11732.0
2016-02-18 13:20:00,58.63,58.69,58.6,58.64,7808.0,56.0596,56.117,56.0309,56.0692,7808.0
2016-02-18 13:25:00,58.64,58.75,58.63,58.65,4800.0,56.0692,56.1744,56.0596,56.0787,4800.0
2016-02-18 13:30:00,58.7,58.88,58.7,58.83,52118.0,56.1265,56.2987,56.1265,56.2508,52118.0
2016-02-18 13:35:00,58.85,58.85,58.69,58.7,11200.0,56.27,56.27,56.117,56.1265,11200.0
2016-02-18 13:40:00,58.67,58.7,58.53,58.54,1800.0,56.0979,56.1265,55.964,55.9736,1800.0
2016-02-18 13:45:00,58.55,58.59,58.43,58.49,13355.0,55.9831,56.0214,55.8684,55.9258,13355.0
2016-02-18 13:50:00,58.49,58.56,58.48,58.56,12268.0,55.9258,55.9927,55.9162,55.9927,12268.0
2016-02-18 13:55:00,58.57,58.61,58.51,58.55,7376.0,56.0022,56.0405,55.9449,55.9831,7376.0
2016-02-18 14:00:00,58.56,58.63,58.51,58.55,12338.0,55.9927,56.0596,55.9449,55.9831,12338.0
2016-02-18 14:05:00,58.51,58.66,58.51,58.62,3733.0,55.9449,56.0883,55.9449,56.0501,3733.0
2016-02-18 14:10:00,58.64,58.67,58.57,58.6,19775.0,56.0692,56.0979,56.0022,56.0309,19775.0
2016-02-18 14:15:00,58.57,58.77,58.57,58.71,35400.0,56.0022,56.1935,56.0022,56.1361,35400.0
2016-02-18 14:20:00,58.69,58.69,58.61,58.69,9200.0,56.117,56.117,56.0405,56.117,9200.0
2016-02-18 14:25:00,58.69,58.71,58.65,58.66,9822.0,56.117,56.1361,56.0787,56.0883,9822.0
2016-02-18 14:30:00,58.66,58.77,58.63,58.76,6302.0,56.0883,56.1935,56.0596,56.1839,6302.0
2016-02-18 14:35:00,58.8,58.86,58.73,58.73,4859.0,56.2222,56.2795,56.1552,56.1552,4859.0
2016-02-18 14:40:00,58.74,58.77,58.64,58.68,4679.0,56.1648,56.1935,56.0692,56.1074,4679.0
2016-02-18 14:45:00,58.69,58.75,58.64,58.64,5701.0,56.117,56.1744,56.0692,56.0692,5701.0
2016-02-18 14:50:00,58.66,58.7,58.61,58.65,2723.0,56.0883,56.1265,56.0405,56.0787,2723.0
2016-02-18 14:55:00,58.66,58.69,58.59,58.66,3705.0,56.0883,56.117,56.0214,56.0883,3705.0
2016-02-18 15:00:00,58.67,58.67,58.58,58.59,3900.0,56.0979,56.0979,56.0118,56.0214,3900.0
2016-02-18 15:05:00,58.61,58.61,58.5,58.51,4794.0,56.0405,56.0405,55.9353,55.9449,4794.0
2016-02-18 15:10:00,58.53,58.54,58.46,58.47,5802.0,55.964,55.9736,55.8971,55.9066,5802.0
2016-02-18 15:15:00,58.46,58.49,58.41,58.44,9811.0,55.8971,55.9258,55.8493,55.8779,9811.0
2016-02-18 15:20:00,58.45,58.49,58.4,58.45,10783.0,55.8875,55.9258,55.8397,55.8875,10783.0
2016-02-18 15:25:00,58.45,58.45,58.32,58.37,17843.0,55.8875,55.8875,55.7632,55.811,17843.0
2016-02-18 15:30:00,58.37,58.44,58.31,58.35,29933.0,55.811,55.8779,55.7536,55.7919,29933.0
2016-02-18 15:35:00,58.36,58.36,58.29,58.31,30793.0,55.8015,55.8015,55.7345,55.7536,30793.0
2016-02-18 15:40:00,58.33,58.33,58.2,58.23,26176.0,55.7728,55.7728,55.6485,55.6772,26176.0
2016-02-18 15:45:00,58.23,58.26,58.04,58.09,37167.0,55.6772,55.7058,55.4955,55.5433,37167.0
2016-02-18 15:50:00,58.09,58.14,58.04,58.07,55527.0,55.5433,55.5911,55.4955,55.5242,55527.0
2016-02-18 15:55:00,58.07,58.1,57.98,58.02,156466.0,55.5242,55.5529,55.4381,55.4764,156466.0
2016-02-19 09:30:00,57.96,58.01,57.3,58.0,14734.0,55.419,55.4668,54.7879,55.4572,14734.0
2016-02-19 09:35:00,57.91,58.19,57.74,57.83,17769.0,55.3712,55.6389,55.2086,55.2947,17769.0
2016-02-19 09:40:00,57.82,57.82,57.51,57.8,7127.0,55.2851,55.2851,54.9887,55.266,7127.0
2016-02-19 09:45:00,57.82,57.99,57.75,57.79,20900.0,55.2851,55.4477,55.2182,55.2564,20900.0
2016-02-19 09:50:00,57.74,57.99,57.71,57.95,13600.0,55.2086,55.4477,55.1799,55.4094,13600.0
2016-02-19 09:55:00,57.94,57.98,57.75,57.82,19982.0,55.3999,55.4381,55.2182,55.2851,19982.0
2016-02-19 10:00:00,57.79,57.86,57.69,57.77,9913.0,55.2564,55.3234,55.1608,55.2373,9913.0
2016-02-19 10:05:00,57.79,57.96,57.7,57.94,14780.0,55.2564,55.419,55.1704,55.3999,14780.0
2016-02-19 10:10:00,57.97,58.08,57.87,58.07,60423.0,55.4285,55.5337,55.3329,55.5242,60423.0
2016-02-19 10:15:00,58.05,58.44,58.05,58.37,8672.0,55.505,55.8779,55.505,55.811,8672.0
2016-02-19 10:20:00,58.43,58.56,58.4,58.46,5500.0,55.8684,55.9927,55.8397,55.8971,5500.0
2016-02-19 10:25:00,58.47,58.47,58.33,58.46,8479.0,55.9066,55.9066,55.7728,55.8971,8479.0
2016-02-19 10:30:00,58.46,58.8,58.45,58.67,15168.0,55.8971,56.2222,55.8875,56.0979,15168.0
2016-02-19 10:35:00,58.69,58.69,58.55,58.66,18100.0,56.117,56.117,55.9831,56.0883,18100.0
2016-02-19 10:40:00,58.67,58.96,58.66,58.84,15297.0,56.0979,56.3751,56.0883,56.2604,15297.0
2016-02-19 10:45:00,58.77,58.81,58.66,58.81,4039.0,56.1935,56.2317,56.0883,56.2317,4039.0
2016-02-19 10:50:00,58.78,58.94,58.7,58.7,18782.0,56.203,56.356,56.1265,56.1265,18782.0
2016-02-19 10:55:00,58.7,58.72,58.58,58.58,9704.0,56.1265,56.1457,56.0118,56.0118,9704.0
2016-02-19 11:00:00,58.58,58.67,58.5,58.51,3572.0,56.0118,56.0979,55.9353,55.9449,3572.0
2016-02-19 11:05:00,58.53,58.62,58.43,58.49,8676.0,55.964,56.0501,55.8684,55.9258,8676.0
2016-02-19 11:10:00,58.47,58.65,58.42,58.55,19569.0,55.9066,56.0787,55.8588,55.9831,19569.0
2016-02-19 11:15:00,58.55,58.78,58.55,58.69,13588.0,55.9831,56.203,55.9831,56.117,13588.0
2016-02-19 11:20:00,58.69,58.84,58.68,58.72,15170.0,56.117,56.2604,56.1074,56.1457,15170.0
2016-02-19 11:25:00,58.72,58.94,58.67,58.94,14117.0,56.1457,56.356,56.0979,56.356,14117.0
2016-02-19 11:30:00,59.0,59.1,58.96,58.98,34232.0,56.4134,56.509,56.3751,56.3943,34232.0
2016-02-19 11:35:00,59.07,59.07,58.91,58.95,8336.0,56.4803,56.4803,56.3273,56.3656,8336.0
2016-02-19 11:40:00,58.98,59.1,58.98,59.01,5220.0,56.3943,56.509,56.3943,56.423,5220.0
2016-02-19 11:45:00,58.98,58.99,58.85,58.85,2934.0,56.3943,56.4038,56.27,56.27,2934.0
2016-02-19 11:50:00,58.84,58.84,58.68,58.78,14627.0,56.2604,56.2604,56.1074,56.203,14627.0
2016-02-19 11:55:00,58.75,58.8,58.71,58.77,10146.0,56.1744,56.2222,56.1361,56.1935,10146.0
2016-02-19 12:00:00,58.79,58.86,58.76,58.76,12047.0,56.2126,56.2795,56.1839,56.1839,12047.0
2016-02-19 12:05:00,58.8,58.91,58.75,58.88,10677.0,56.2222,56.3273,56.1744,56.2987,10677.0
2016-02-19 12:10:00,58.89,58.91,58.74,58.78,13673.0,56.3082,56.3273,56.1648,56.203,13673.0
2016-02-19 12:15:00,58.82,58.82,58.65,58.7,4230.0,56.2413,56.2413,56.0787,56.1265,4230.0
2016-02-19 12:20:00,58.67,58.76,58.6,58.61,12674.0,56.0979,56.1839,56.0309,56.0405,12674.0
2016-02-19 12:25:00,58.61,58.74,58.61,58.64,12197.0,56.0405,56.1648,56.0405,56.0692,12197.0
2016-02-19 12:30:00,58.61,58.72,58.61,58.72,14953.0,56.0405,56.1457,56.0405,56.1457,14953.0
2016-02-19 12:35:00,58.67,58.91,58.67,58.89,6716.0,56.0979,56.3273,56.0979,56.3082,6716.0
2016-02-19 12:40:00,58.92,58.94,58.88,58.92,5195.0,56.3369,56.356,56.2987,56.3369,5195.0
2016-02-19 12:45:00,58.89,58.89,58.77,58.84,12719.0,56.3082,56.3082,56.1935,56.2604,12719.0
2016-02-19 12:50:00,58.83,58.85,58.8,58.83,8800.0,56.2508,56.27,56.2222,56.2508,8800.0
2016-02-19 12:55:00,58.81,58.85,58.79,58.84,6862.0,56.2317,56.27,56.2126,56.2604,6862.0
2016-02-19 13:00:00,58.86,58.87,58.78,58.79,13300.0,56.2795,56.2891,56.203,56.2126,13300.0
2016-02-19 13:05:00,58.82,58.85,58.77,58.79,19051.0,56.2413,56.27,56.1935,56.2126,19051.0
2016-02-19 13:10:00,58.8,58.85,58.79,58.8,9000.0,56.2222,56.27,56.2126,56.2222,9000.0
2016-02-19 13:15:00,58.83,58.85,58.82,58.85,9368.0,56.2508,56.27,56.2413,56.27,9368.0
2016-02-19 13:20:00,58.84,58.85,58.81,58.81,4763.0,56.2604,56.27,56.2317,56.2317,4763.0
2016-02-19 13:25:00,58.84,58.87,58.83,58.85,15400.0,56.2604,56.2891,56.2508,56.27,15400.0
2016-02-19 13:30:00,58.85,58.87,58.83,58.84,13403.0,56.27,56.2891,56.2508,56.2604,13403.0
2016-02-19 13:35:00,58.85,58.91,58.82,58.83,7754.0,56.27,56.3273,56.2413,56.2508,7754.0
2016-02-19 13:40:00,58.82,58.84,58.76,58.76,3200.0,56.2413,56.2604,56.1839,56.1839,3200.0
2016-02-19 13:45:00,58.8,58.86,58.8,58.86,7920.0,56.2222,56.2795,56.2222,56.2795,7920.0
2016-02-19 13:50:00,58.86,58.88,58.79,58.79,3400.0,56.2795,56.2987,56.2126,56.2126,3400.0
2016-02-19 13:55:00,58.8,58.83,58.76,58.8,8779.0,56.2222,56.2508,56.1839,56.2222,8779.0
2016-02-19 14:00:00,58.83,58.86,58.81,58.84,3818.0,56.2508,56.2795,56.2317,56.2604,3818.0
2016-02-19 14:05:00,58.85,58.95,58.81,58.95,36468.0,56.27,56.3656,56.2317,56.3656,36468.0
2016-02-19 14:10:00,58.95,59.13,58.95,59.13,12728.0,56.3656,56.5377,56.3656,56.5377,12728.0
2016-02-19 14:15:00,59.1,59.1,59.03,59.03,14530.0,56.509,56.509,56.4421,56.4421,14530.0
2016-02-19 14:20:00,59.04,59.05,59.03,59.05,15712.0,56.4516,56.4612,56.4421,56.4612,15712.0
2016-02-19 14:25:00,59.05,59.05,59.02,59.05,15294.0,56.4612,56.4612,56.4325,56.4612,15294.0
2016-02-19 14:30:00,59.04,59.05,59.04,59.05,11600.0,56.4516,56.4612,56.4516,56.4612,11600.0
2016-02-19 14:35:00,59.04,59.19,59.03,59.19,39029.0,56.4516,56.5951,56.4421,56.5951,39029.0
2016-02-19 14:40:00,59.17,59.24,59.17,59.23,9100.0,56.5759,56.6429,56.5759,56.6333,9100.0
2016-02-19 14:45:00,59.2,59.25,59.18,59.2,13700.0,56.6046,56.6524,56.5855,56.6046,13700.0
2016-02-19 14:50:00,59.22,59.23,59.06,59.08,16171.0,56.6237,56.6333,56.4708,56.4899,16171.0
2016-02-19 14:55:00,59.09,59.14,59.0,59.0,25303.0,56.4994,56.5473,56.4134,56.4134,25303.0
2016-02-19 15:00:00,59.0,59.05,58.94,59.03,8256.0,56.4134,56.4612,56.356,56.4421,8256.0
2016-02-19 15:05:00,59.02,59.05,59.01,59.02,4706.0,56.4325,56.4612,56.423,56.4325,4706.0
2016-02-19 15:10:00,59.0,59.05,59.0,59.04,10927.0,56.4134,56.4612,56.4134,56.4516,10927.0
2016-02-19 15:15:00,59.05,59.05,58.96,58.98,23524.0,56.4612,56.4612,56.3751,56.3943,23524.0
2016-02-19 15:20:00,58.99,59.05,58.99,59.03,22277.0,56.4038,56.4612,56.4038,56.4421,22277.0
2016-02-19 15:25:00,59.04,59.06,59.03,59.05,44588.0,56.4516,56.4708,56.4421,56.4612,44588.0
2016-02-19 15:30:00,59.05,59.1,59.01,59.06,14912.0,56.4612,56.509,56.423,56.4708,14912.0
2016-02-19 15:35:00,59.07,59.09,59.04,59.06,24465.0,56.4803,56.4994,56.4516,56.4708,24465.0
2016-02-19 15:40:00,59.06,59.12,59.04,59.1,38942.0,56.4708,56.5281,56.4516,56.509,38942.0
2016-02-19 15:45:00,59.1,59.13,58.95,59.05,70412.0,56.509,56.5377,56.3656,56.4612,70412.0
2016-02-19 15:50:00,59.04,59.07,59.03,59.05,79408.0,56.4516,56.4803,56.4421,56.4612,79408.0
2016-02-19 15:55:00,59.05,59.17,59.04,59.16,108350.0,56.4612,56.5759,56.4516,56.5664,108350.0
2016-02-22 09:30:00,59.64,60.29,59.64,60.23,28544.0,57.0253,57.6468,57.0253,57.5895,28544.0
2016-02-22 09:35:00,60.24,60.68,60.16,60.55,27787.0,57.599,58.0197,57.5225,57.8954,27787.0
2016-02-22 09:40:00,60.55,60.69,60.47,60.51,37324.0,57.8954,58.0293,57.8189,57.8572,37324.0
2016-02-22 09:45:00,60.56,60.64,60.38,60.41,12481.0,57.905,57.9815,57.7329,57.7616,12481.0
2016-02-22 09:50:00,60.4,60.5,60.36,60.4,18629.0,57.752,57.8476,57.7138,57.752,18629.0
2016-02-22 09:55:00,60.38,60.6,60.31,60.6,19180.0,57.7329,57.9432,57.666,57.9432,19180.0
2016-02-22 10:00:00,60.59,60.72,60.49,60.69,8720.0,57.9337,58.058,57.8381,58.0293,8720.0
2016-02-22 10:05:00,60.68,60.72,60.54,60.64,21452.0,58.0197,58.058,57.8859,57.9815,21452.0
2016-02-22 10:10:00,60.6,60.81,60.58,60.69,10658.0,57.9432,58.144,57.9241,58.0293,10658.0
2016-02-22 10:15:00,60.68,60.8,60.63,60.75,18898.0,58.0197,58.1345,57.9719,58.0867,18898.0
2016-02-22 10:20:00,60.75,61.02,60.7,60.93,9456.0,58.0867,58.3448,58.0389,58.2588,9456.0
2016-02-22 10:25:00,60.95,60.97,60.82,60.87,8946.0,58.2779,58.297,58.1536,58.2014,8946.0
2016-02-22 10:30:00,60.88,61.06,60.87,60.98,11283.0,58.211,58.3831,58.2014,58.3066,11283.0
2016-02-22 10:35:00,61.0,61.08,60.91,61.08,10591.0,58.3257,58.4022,58.2397,58.4022,10591.0
2016-02-22 10:40:00,61.09,61.09,60.97,60.97,9074.0,58.4118,58.4118,58.297,58.297,9074.0
2016-02-22 10:45:00,61.0,61.09,61.0,61.03,8511.0,58.3257,58.4118,58.3257,58.3544,8511.0
2016-02-22 10:50:00,61.0,61.05,60.95,61.03,14892.0,58.3257,58.3735,58.2779,58.3544,14892.0
2016-02-22 10:55:00,61.0,61.01,60.92,60.94,11798.0,58.3257,58.3353,58.2492,58.2683,11798.0
2016-02-22 11:00:00,60.92,60.93,60.8,60.84,8100.0,58.2492,58.2588,58.1345,58.1727,8100.0
2016-02-22 11:05:00,60.81,60.88,60.77,60.88,6076.0,58.144,58.211,58.1058,58.211,6076.0
2016-02-22 11:10:00,60.87,60.96,60.82,60.95,9931.0,58.2014,58.2875,58.1536,58.2779,9931.0
2016-02-22 11:15:00,60.99,61.03,60.88,61.03,30157.0,58.3162,58.3544,58.211,58.3544,30157.0
2016-02-22 11:20:00,61.01,61.12,61.01,61.09,9797.0,58.3353,58.4405,58.3353,58.4118,9797.0
2016-02-22 11:25:00,61.1,61.25,61.08,61.24,5811.0,58.4213,58.5648,58.4022,58.5552,5811.0
2016-02-22 11:30:00,61.24,61.34,61.24,61.31,25225.0,58.5552,58.6508,58.5552,58.6221,25225.0
2016-02-22 11:35:00,61.31,61.34,61.19,61.21,17858.0,58.6221,58.6508,58.5074,58.5265,17858.0
2016-02-22 11:40:00,61.21,61.3,61.18,61.3,12449.0,58.5265,58.6126,58.4978,58.6126,12449.0
2016-02-22 11:45:00,61.3,61.33,61.27,61.33,9294.0,58.6126,58.6412,58.5839,58.6412,9294.0
2016-02-22 11:50:00,61.29,61.33,61.26,61.28,45200.0,58.603,58.6412,58.5743,58.5934,45200.0
2016-02-22 11:55:00,61.28,61.38,61.28,61.32,17593.0,58.5934,58.6891,58.5934,58.6317,17593.0
2016-02-22 12:00:00,61.29,61.35,61.27,61.35,11581.0,58.603,58.6604,58.5839,58.6604,11581.0
2016-02-22 12:05:00,61.36,61.36,61.32,61.35,11331.0,58.6699,58.6699,58.6317,58.6604,11331.0
2016-02-22 12:10:00,61.35,61.35,61.26,61.31,8411.0,58.6604,58.6604,58.5743,58.6221,8411.0
2016-02-22 12:15:00,61.31,61.33,61.25,61.31,9417.0,58.6221,58.6412,58.5648,58.6221,9417.0
2016-02-22 12:20:00,61.31,61.33,61.28,61.3,5600.0,58.6221,58.6412,58.5934,58.6126,5600.0
2016-02-22 12:25:00,61.33,61.36,61.27,61.36,4851.0,58.6412,58.6699,58.5839,58.6699,4851.0
2016-02-22 12:30:00,61.37,61.51,61.36,61.42,6500.0,58.6795,58.8134,58.6699,58.7273,6500.0
2016-02-22 12:35:00,61.41,61.57,61.39,61.53,9174.0,58.7177,58.8707,58.6986,58.8325,9174.0
2016-02-22 12:40:00,61.52,61.54,61.39,61.42,8227.0,58.8229,58.842,58.6986,58.7273,8227.0
2016-02-22 12:45:00,61.4,61.48,61.35,61.37,9186.0,58.7082,58.7847,58.6604,58.6795,9186.0
2016-02-22 12:50:00,61.36,61.39,61.31,61.39,5603.0,58.6699,58.6986,58.6221,58.6986,5603.0
2016-02-22 12:55:00,61.38,61.39,61.24,61.31,10986.0,58.6891,58.6986,58.5552,58.6221,10986.0
2016-02-22 13:00:00,61.34,61.4,61.3,61.37,6163.0,58.6508,58.7082,58.6126,58.6795,6163.0
2016-02-22 13:05:00,61.38,61.44,61.35,61.38,13031.0,58.6891,58.7464,58.6604,58.6891,13031.0
2016-02-22 13:10:00,61.36,61.43,61.35,61.4,13832.0,58.6699,58.7369,58.6604,58.7082,13832.0
2016-02-22 13:15:00,61.42,61.44,61.3,61.38,23734.0,58.7273,58.7464,58.6126,58.6891,23734.0
2016-02-22 13:20:00,61.39,61.39,61.34,61.35,8451.0,58.6986,58.6986,58.6508,58.6604,8451.0
2016-02-22 13:25:00,61.34,61.39,61.33,61.39,6351.0,58.6508,58.6986,58.6412,58.6986,6351.0
2016-02-22 13:30:00,61.38,61.51,61.37,61.46,9442.0,58.6891,58.8134,58.6795,58.7655,9442.0
2016-02-22 13:35:00,61.47,61.55,61.43,61.54,6030.0,58.7751,58.8516,58.7369,58.842,6030.0
2016-02-22 13:40:00,61.55,61.61,61.51,61.52,7809.0,58.8516,58.909,58.8134,58.8229,7809.0
2016-02-22 13:45:00,61.55,61.6,61.55,61.59,6220.0,58.8516,58.8994,58.8516,58.8898,6220.0
2016-02-22 13:50:00,61.58,61.65,61.56,61.65,6869.0,58.8803,58.9472,58.8612,58.9472,6869.0
2016-02-22 13:55:00,61.62,61.65,61.56,61.56,9454.0,58.9185,58.9472,58.8612,58.8612,9454.0
2016-02-22 14:00:00,61.56,61.61,61.52,61.52,12654.0,58.8612,58.909,58.8229,58.8229,12654.0
2016-02-22 14:05:00,61.52,61.52,61.38,61.4,7741.0,58.8229,58.8229,58.6891,58.7082,7741.0
2016-02-22 14:10:00,61.41,61.49,61.4,61.43,26876.0,58.7177,58.7942,58.7082,58.7369,26876.0
2016-02-22 14:15:00,61.42,61.42,61.32,61.33,12872.0,58.7273,58.7273,58.6317,58.6412,12872.0
2016-02-22 14:20:00,61.33,61.34,61.28,61.28,4636.0,58.6412,58.6508,58.5934,58.5934,4636.0
2016-02-22 14:25:00,61.27,61.27,61.12,61.13,9651.0,58.5839,58.5839,58.4405,58.45,9651.0
2016-02-22 14:30:00,61.1,61.12,61.05,61.07,6818.0,58.4213,58.4405,58.3735,58.3926,6818.0
2016-02-22 14:35:00,61.07,61.1,61.04,61.08,8140.0,58.3926,58.4213,58.364,58.4022,8140.0
2016-02-22 14:40:00,61.07,61.13,61.04,61.11,11253.0,58.3926,58.45,58.364,58.4309,11253.0
2016-02-22 14:45:00,61.13,61.15,61.1,61.11,5800.0,58.45,58.4691,58.4213,58.4309,5800.0
2016-02-22 14:50:00,61.11,61.12,61.06,61.08,7934.0,58.4309,58.4405,58.3831,58.4022,7934.0
2016-02-22 14:55:00,61.08,61.16,61.08,61.16,10288.0,58.4022,58.4787,58.4022,58.4787,10288.0
2016-02-22 15:00:00,61.15,61.2,61.09,61.1,26961.0,58.4691,58.5169,58.4118,58.4213,26961.0
2016-02-22 15:05:00,61.1,61.11,61.04,61.09,23184.0,58.4213,58.4309,58.364,58.4118,23184.0
2016-02-22 15:10:00,61.09,61.22,61.09,61.21,12437.0,58.4118,58.5361,58.4118,58.5265,12437.0
2016-02-22 15:15:00,61.2,61.2,61.12,61.17,10797.0,58.5169,58.5169,58.4405,58.4883,10797.0
2016-02-22 15:20:00,61.19,61.25,61.16,61.24,17124.0,58.5074,58.5648,58.4787,58.5552,17124.0
2016-02-22 15:25:00,61.25,61.31,61.22,61.27,15997.0,58.5648,58.6221,58.5361,58.5839,15997.0
2016-02-22 15:30:00,61.25,61.39,61.25,61.38,19416.0,58.5648,58.6986,58.5648,58.6891,19416.0
2016-02-22 15:35:00,61.37,61.37,61.28,61.31,23144.0,58.6795,58.6795,58.5934,58.6221,23144.0
2016-02-22 15:40:00,61.3,61.42,61.26,61.41,22195.0,58.6126,58.7273,58.5743,58.7177,22195.0
2016-02-22 15:45:00,61.41,61.43,61.36,61.38,27416.0,58.7177,58.7369,58.6699,58.6891,27416.0
2016-02-22 15:50:00,61.38,61.44,61.37,61.43,50131.0,58.6891,58.7464,58.6795,58.7369,50131.0
2016-02-22 15:55:00,61.44,61.47,61.36,61.47,111537.0,58.7464,58.7751,58.6699,58.7751,111537.0
2016-02-23 09:30:00,61.05,61.49,61.04,61.4,12171.0,58.3735,58.7942,58.364,58.7082,12171.0
2016-02-23 09:35:00,61.45,61.73,61.12,61.17,5043.0,58.756,59.0237,58.4405,58.4883,5043.0
2016-02-23 09:40:00,61.27,61.4,61.0,61.16,8006.0,58.5839,58.7082,58.3257,58.4787,8006.0
2016-02-23 09:45:00,61.22,61.43,61.15,61.19,5189.0,58.5361,58.7369,58.4691,58.5074,5189.0
2016-02-23 09:50:00,61.22,61.36,61.12,61.23,3942.0,58.5361,58.6699,58.4405,58.5456,3942.0
2016-02-23 09:55:00,61.2,61.31,61.15,61.31,900.0,58.5169,58.6221,58.4691,58.6221,900.0
2016-02-23 10:00:00,61.3,61.3,61.13,61.17,2387.0,58.6126,58.6126,58.45,58.4883,2387.0
2016-02-23 10:05:00,61.18,61.34,61.18,61.2,21525.0,58.4978,58.6508,58.4978,58.5169,21525.0
2016-02-23 10:10:00,61.16,61.25,61.11,61.24,13745.0,58.4787,58.5648,58.4309,58.5552,13745.0
2016-02-23 10:15:00,61.23,61.36,61.2,61.3,5327.0,58.5456,58.6699,58.5169,58.6126,5327.0
2016-02-23 10:20:00,61.33,61.43,61.31,61.43,3502.0,58.6412,58.7369,58.6221,58.7369,3502.0
2016-02-23 10:25:00,61.43,61.61,61.43,61.45,30650.0,58.7369,58.909,58.7369,58.756,30650.0
2016-02-23 10:30:00,61.43,61.66,61.43,61.61,11516.0,58.7369,58.9568,58.7369,58.909,11516.0
2016-02-23 10:35:00,61.58,61.62,61.41,61.41,12752.0,58.8803,58.9185,58.7177,58.7177,12752.0
2016-02-23 10:40:00,61.4,61.45,61.26,61.27,12200.0,58.7082,58.756,58.5743,58.5839,12200.0
2016-02-23 10:45:00,61.25,61.31,61.2,61.3,25616.0,58.5648,58.6221,58.5169,58.6126,25616.0
2016-02-23 10:50:00,61.25,61.31,61.16,61.23,14254.0,58.5648,58.6221,58.4787,58.5456,14254.0
2016-02-23 10:55:00,61.25,61.27,61.18,61.24,15566.0,58.5648,58.5839,58.4978,58.5552,15566.0
2016-02-23 11:00:00,61.21,61.25,61.01,61.01,14792.0,58.5265,58.5648,58.3353,58.3353,14792.0
2016-02-23 11:05:00,61.01,61.01,60.74,60.77,6152.0,58.3353,58.3353,58.0771,58.1058,6152.0
2016-02-23 11:10:00,60.79,60.86,60.71,60.75,4865.0,58.1249,58.1918,58.0484,58.0867,4865.0
2016-02-23 11:15:00,60.75,60.94,60.71,60.9,6320.0,58.0867,58.2683,58.0484,58.2301,6320.0
2016-02-23 11:20:00,60.89,60.98,60.83,60.96,13911.0,58.2205,58.3066,58.1632,58.2875,13911.0
2016-02-23 11:25:00,60.94,61.01,60.81,60.89,17581.0,58.2683,58.3353,58.144,58.2205,17581.0
2016-02-23 11:30:00,60.91,60.91,60.75,60.85,16371.0,58.2397,58.2397,58.0867,58.1823,16371.0
2016-02-23 11:35:00,60.87,61.18,60.86,61.18,12368.0,58.2014,58.4978,58.1918,58.4978,12368.0
2016-02-23 11:40:00,61.17,61.26,61.15,61.26,5976.0,58.4883,58.5743,58.4691,58.5743,5976.0
2016-02-23 11:45:00,61.29,61.29,61.12,61.15,7408.0,58.603,58.603,58.4405,58.4691,7408.0
2016-02-23 11:50:00,61.19,61.19,61.03,61.13,22642.0,58.5074,58.5074,58.3544,58.45,22642.0
2016-02-23 11:55:00,61.15,61.15,61.08,61.1,12257.0,58.4691,58.4691,58.4022,58.4213,12257.0
2016-02-23 12:00:00,61.1,61.12,61.07,61.1,8934.0,58.4213,58.4405,58.3926,58.4213,8934.0
2016-02-23 12:05:00,61.1,61.13,60.91,60.91,17956.0,58.4213,58.45,58.2397,58.2397,17956.0
2016-02-23 12:10:00,60.93,60.97,60.88,60.89,7071.0,58.2588,58.297,58.211,58.2205,7071.0
2016-02-23 12:15:00,60.9,60.91,60.74,60.75,4434.0,58.2301,58.2397,58.0771,58.0867,4434.0
2016-02-23 12:20:00,60.74,60.78,60.64,60.68,23173.0,58.0771,58.1154,57.9815,58.0197,23173.0
2016-02-23 12:25:00,60.66,60.79,60.66,60.79,3368.0,58.0006,58.1249,58.0006,58.1249,3368.0
2016-02-23 12:30:00,60.81,60.81,60.74,60.79,9259.0,58.144,58.144,58.0771,58.1249,9259.0
2016-02-23 12:35:00,60.82,60.82,60.8,60.82,2105.0,58.1536,58.1536,58.1345,58.1536,2105.0
2016-02-23 12:40:00,60.81,60.88,60.78,60.82,9509.0,58.144,58.211,58.1154,58.1536,9509.0
2016-02-23 12:45:00,60.86,60.86,60.84,60.84,300.0,58.1918,58.1918,58.1727,58.1727,300.0
2016-02-23 12:50:00,60.84,60.86,60.76,60.83,7062.0,58.1727,58.1918,58.0962,58.1632,7062.0
2016-02-23 12:55:00,60.81,60.9,60.79,60.82,12660.0,58.144,58.2301,58.1249,58.1536,12660.0
2016-02-23 13:00:00,60.83,60.85,60.8,60.84,11452.0,58.1632,58.1823,58.1345,58.1727,11452.0
2016-02-23 13:05:00,60.84,60.84,60.8,60.83,3100.0,58.1727,58.1727,58.1345,58.1632,3100.0
2016-02-23 13:10:00,60.83,60.83,60.71,60.74,7945.0,58.1632,58.1632,58.0484,58.0771,7945.0
2016-02-23 13:15:00,60.77,60.86,60.77,60.81,4910.0,58.1058,58.1918,58.1058,58.144,4910.0
2016-02-23 13:20:00,60.8,60.86,60.8,60.8,3400.0,58.1345,58.1918,58.1345,58.1345,3400.0
2016-02-23 13:25:00,60.83,60.85,60.8,60.82,12902.0,58.1632,58.1823,58.1345,58.1536,12902.0
2016-02-23 13:30:00,60.85,60.89,60.81,60.85,26233.0,58.1823,58.2205,58.144,58.1823,26233.0
2016-02-23 13:35:00,60.85,60.91,60.84,60.9,9191.0,58.1823,58.2397,58.1727,58.2301,9191.0
2016-02-23 13:40:00,60.91,60.91,60.79,60.79,4733.0,58.2397,58.2397,58.1249,58.1249,4733.0
2016-02-23 13:45:00,60.81,60.85,60.77,60.84,1504.0,58.144,58.1823,58.1058,58.1727,1504.0
2016-02-23 13:50:00,60.84,60.9,60.79,60.88,8947.0,58.1727,58.2301,58.1249,58.211,8947.0
2016-02-23 13:55:00,60.89,60.94,60.87,60.93,3558.0,58.2205,58.2683,58.2014,58.2588,3558.0
2016-02-23 14:00:00,60.95,60.96,60.89,60.89,11838.0,58.2779,58.2875,58.2205,58.2205,11838.0
2016-02-23 14:05:00,60.91,60.95,60.85,60.86,6749.0,58.2397,58.2779,58.1823,58.1918,6749.0
2016-02-23 14:10:00,60.87,60.94,60.84,60.94,12222.0,58.2014,58.2683,58.1727,58.2683,12222.0
2016-02-23 14:15:00,60.95,61.03,60.93,60.96,5564.0,58.2779,58.3544,58.2588,58.2875,5564.0
2016-02-23 14:20:00,60.99,61.04,60.96,60.96,6310.0,58.3162,58.364,58.2875,58.2875,6310.0
2016-02-23 14:25:00,60.98,61.0,60.89,60.91,9600.0,58.3066,58.3257,58.2205,58.2397,9600.0
2016-02-23 14:30:00,60.91,60.94,60.89,60.92,7063.0,58.2397,58.2683,58.2205,58.2492,7063.0
2016-02-23 14:35:00,60.94,60.94,60.85,60.87,18109.0,58.2683,58.2683,58.1823,58.2014,18109.0
2016-02-23 14:40:00,60.87,60.87,60.79,60.8,4800.0,58.2014,58.2014,58.1249,58.1345,4800.0
2016-02-23 14:45:00,60.79,60.86,60.72,60.86,10204.0,58.1249,58.1918,58.058,58.1918,10204.0
2016-02-23 14:50:00,60.87,60.88,60.79,60.79,8812.0,58.2014,58.211,58.1249,58.1249,8812.0
2016-02-23 14:55:00,60.8,60.86,60.8,60.84,8524.0,58.1345,58.1918,58.1345,58.1727,8524.0
2016-02-23 15:00:00,60.8,60.84,60.62,60.64,7013.0,58.1345,58.1727,57.9624,57.9815,7013.0
2016-02-23 15:05:00,60.63,60.68,60.58,60.65,6250.0,57.9719,58.0197,57.9241,57.9911,6250.0
2016-02-23 15:10:00,60.67,60.67,60.56,60.57,2905.0,58.0102,58.0102,57.905,57.9146,2905.0
2016-02-23 15:15:00,60.54,60.55,60.49,60.5,5522.0,57.8859,57.8954,57.8381,57.8476,5522.0
2016-02-23 15:20:00,60.52,60.53,60.49,60.49,4042.0,57.8668,57.8763,57.8381,57.8381,4042.0
2016-02-23 15:25:00,60.51,60.55,60.49,60.51,10672.0,57.8572,57.8954,57.8381,57.8572,10672.0
2016-02-23 15:30:00,60.52,60.66,60.52,60.66,5030.0,57.8668,58.0006,57.8668,58.0006,5030.0
2016-02-23 15:35:00,60.65,60.78,60.63,60.78,13745.0,57.9911,58.1154,57.9719,58.1154,13745.0
2016-02-23 15:40:00,60.78,60.84,60.75,60.76,31775.0,58.1154,58.1727,58.0867,58.0962,31775.0
2016-02-23 15:45:00,60.76,60.77,60.6,60.66,41296.0,58.0962,58.1058,57.9432,58.0006,41296.0
2016-02-23 15:50:00,60.66,60.74,60.63,60.73,54302.0,58.0006,58.0771,57.9719,58.0675,54302.0
2016-02-23 15:55:00,60.73,60.77,60.52,60.58,160957.0,58.0675,58.1058,57.8668,57.9241,160957.0
2016-02-24 09:30:00,59.98,59.98,59.74,59.74,10078.0,57.3504,57.3504,57.121,57.121,10078.0
2016-02-24 09:35:00,59.76,60.19,59.76,60.19,18868.0,57.1401,57.5512,57.1401,57.5512,18868.0
2016-02-24 09:40:00,60.15,60.2,60.02,60.2,4337.0,57.513,57.5608,57.3887,57.5608,4337.0
2016-02-24 09:45:00,60.12,60.12,59.93,60.0,7216.0,57.4843,57.4843,57.3026,57.3696,7216.0
2016-02-24 09:50:00,59.92,60.0,59.9,59.9,4700.0,57.2931,57.3696,57.2739,57.2739,4700.0
2016-02-24 09:55:00,59.92,60.07,59.83,59.93,8320.0,57.2931,57.4365,57.207,57.3026,8320.0
2016-02-24 10:00:00,59.96,60.09,59.75,60.04,9529.0,57.3313,57.4556,57.1305,57.4078,9529.0
2016-02-24 10:05:00,60.11,60.22,60.11,60.13,4454.0,57.4747,57.5799,57.4747,57.4939,4454.0
2016-02-24 10:10:00,60.16,60.16,59.97,60.11,3260.0,57.5225,57.5225,57.3409,57.4747,3260.0
2016-02-24 10:15:00,60.16,60.19,60.04,60.08,4851.0,57.5225,57.5512,57.4078,57.446,4851.0
2016-02-24 10:20:00,60.09,60.21,59.98,60.12,13824.0,57.4556,57.5703,57.3504,57.4843,13824.0
2016-02-24 10:25:00,60.07,60.35,60.05,60.33,17390.0,57.4365,57.7042,57.4174,57.6851,17390.0
2016-02-24 10:30:00,60.34,60.35,59.99,60.29,6260.0,57.6946,57.7042,57.36,57.6468,6260.0
2016-02-24 10:35:00,60.24,60.45,60.21,60.45,3275.0,57.599,57.7998,57.5703,57.7998,3275.0
2016-02-24 10:40:00,60.39,60.52,60.37,60.39,5500.0,57.7425,57.8668,57.7233,57.7425,5500.0
2016-02-24 10:45:00,60.36,60.39,60.27,60.35,3600.0,57.7138,57.7425,57.6277,57.7042,3600.0
2016-02-24 10:50:00,60.37,60.42,60.15,60.22,3300.0,57.7233,57.7711,57.513,57.5799,3300.0
2016-02-24 10:55:00,60.26,60.35,60.22,60.22,3101.0,57.6182,57.7042,57.5799,57.5799,3101.0
2016-02-24 11:00:00,60.2,60.25,60.11,60.23,2600.0,57.5608,57.6086,57.4747,57.5895,2600.0
2016-02-24 11:05:00,60.19,60.27,60.09,60.27,4141.0,57.5512,57.6277,57.4556,57.6277,4141.0
2016-02-24 11:10:00,60.29,60.3,60.15,60.27,1400.0,57.6468,57.6564,57.513,57.6277,1400.0
2016-02-24 11:15:00,60.23,60.23,60.05,60.12,2700.0,57.5895,57.5895,57.4174,57.4843,2700.0
2016-02-24 11:20:00,60.13,60.23,60.05,60.16,2627.0,57.4939,57.5895,57.4174,57.5225,2627.0
2016-02-24 11:25:00,60.22,60.22,60.1,60.1,3910.0,57.5799,57.5799,57.4652,57.4652,3910.0
2016-02-24 11:30:00,60.13,60.19,60.06,60.07,1566.0,57.4939,57.5512,57.4269,57.4365,1566.0
2016-02-24 11:35:00,60.05,60.14,60.04,60.11,4047.0,57.4174,57.5034,57.4078,57.4747,4047.0
2016-02-24 11:40:00,60.18,60.43,60.18,60.4,7295.0,57.5417,57.7807,57.5417,57.752,7295.0
2016-02-24 11:45:00,60.45,60.48,60.39,60.4,2000.0,57.7998,57.8285,57.7425,57.752,2000.0
2016-02-24 11:50:00,60.45,60.68,60.45,60.6,10600.0,57.7998,58.0197,57.7998,57.9432,10600.0
2016-02-24 11:55:00,60.63,60.77,60.61,60.77,8896.0,57.9719,58.1058,57.9528,58.1058,8896.0
2016-02-24 12:00:00,60.74,60.81,60.64,60.76,16286.0,58.0771,58.144,57.9815,58.0962,16286.0
2016-02-24 12:05:00,60.77,60.92,60.77,60.88,10998.0,58.1058,58.2492,58.1058,58.211,10998.0
2016-02-24 12:10:00,60.86,60.91,60.73,60.73,2800.0,58.1918,58.2397,58.0675,58.0675,2800.0
2016-02-24 12:15:00,60.71,60.77,60.69,60.75,6001.0,58.0484,58.1058,58.0293,58.0867,6001.0
2016-02-24 12:20:00,60.76,60.86,60.75,60.79,12673.0,58.0962,58.1918,58.0867,58.1249,12673.0
2016-02-24 12:25:00,60.84,60.84,60.75,60.79,7095.0,58.1727,58.1727,58.0867,58.1249,7095.0
2016-02-24 12:30:00,60.79,60.88,60.74,60.76,11408.0,58.1249,58.211,58.0771,58.0962,11408.0
2016-02-24 12:35:00,60.78,60.82,60.74,60.81,8885.0,58.1154,58.1536,58.0771,58.144,8885.0
2016-02-24 12:40:00,60.8,60.81,60.75,60.79,5347.0,58.1345,58.144,58.0867,58.1249,5347.0
2016-02-24 12:45:00,60.8,60.89,60.77,60.87,5017.0,58.1345,58.2205,58.1058,58.2014,5017.0
2016-02-24 12:50:00,60.88,60.99,60.88,60.97,6700.0,58.211,58.3162,58.211,58.297,6700.0
2016-02-24 12:55:00,60.96,61.05,60.86,60.86,10637.0,58.2875,58.3735,58.1918,58.1918,10637.0
2016-02-24 13:00:00,60.9,61.0,60.87,60.93,8708.0,58.2301,58.3257,58.2014,58.2588,8708.0
2016-02-24 13:05:00,60.94,61.15,60.94,61.11,4900.0,58.2683,58.4691,58.2683,58.4309,4900.0
2016-02-24 13:10:00,61.1,61.15,61.06,61.1,11285.0,58.4213,58.4691,58.3831,58.4213,11285.0
2016-02-24 13:15:00,61.11,61.15,61.08,61.11,16467.0,58.4309,58.4691,58.4022,58.4309,16467.0
2016-02-24 13:20:00,61.14,61.21,61.09,61.13,11839.0,58.4596,58.5265,58.4118,58.45,11839.0
2016-02-24 13:25:00,61.13,61.16,60.93,60.96,19056.0,58.45,58.4787,58.2588,58.2875,19056.0
2016-02-24 13:30:00,60.97,60.97,60.85,60.9,13317.0,58.297,58.297,58.1823,58.2301,13317.0
2016-02-24 13:35:00,60.9,60.93,60.85,60.93,6991.0,58.2301,58.2588,58.1823,58.2588,6991.0
2016-02-24 13:40:00,60.93,61.0,60.91,61.0,3948.0,58.2588,58.3257,58.2397,58.3257,3948.0
2016-02-24 13:45:00,60.98,61.02,60.89,60.98,5648.0,58.3066,58.3448,58.2205,58.3066,5648.0
2016-02-24 13:50:00,60.96,60.99,60.91,60.96,3316.0,58.2875,58.3162,58.2397,58.2875,3316.0
2016-02-24 13:55:00,61.0,61.05,60.9,61.04,47170.0,58.3257,58.3735,58.2301,58.364,47170.0
2016-02-24 14:00:00,61.06,61.06,60.9,60.95,7407.0,58.3831,58.3831,58.2301,58.2779,7407.0
2016-02-24 14:05:00,60.95,61.25,60.95,61.24,4304.0,58.2779,58.5648,58.2779,58.5552,4304.0
2016-02-24 14:10:00,61.22,61.32,61.19,61.31,3750.0,58.5361,58.6317,58.5074,58.6221,3750.0
2016-02-24 14:15:00,61.39,61.39,61.29,61.29,8499.0,58.6986,58.6986,58.603,58.603,8499.0
2016-02-24 14:20:00,61.29,61.33,61.22,61.33,9751.0,58.603,58.6412,58.5361,58.6412,9751.0
2016-02-24 14:25:00,61.3,61.42,61.3,61.41,7222.0,58.6126,58.7273,58.6126,58.7177,7222.0
2016-02-24 14:30:00,61.42,61.48,61.37,61.44,13870.0,58.7273,58.7847,58.6795,58.7464,13870.0
2016-02-24 14:35:00,61.43,61.48,61.4,61.4,3000.0,58.7369,58.7847,58.7082,58.7082,3000.0
2016-02-24 14:40:00,61.38,61.51,61.38,61.48,5985.0,58.6891,58.8134,58.6891,58.7847,5985.0
2016-02-24 14:45:00,61.45,61.55,61.44,61.55,5905.0,58.756,58.8516,58.7464,58.8516,5905.0
2016-02-24 14:50:00,61.53,61.53,61.39,61.39,5278.0,58.8325,58.8325,58.6986,58.6986,5278.0
2016-02-24 14:55:00,61.39,61.39,61.29,61.32,7478.0,58.6986,58.6986,58.603,58.6317,7478.0
2016-02-24 15:00:00,61.32,61.41,61.32,61.39,8842.0,58.6317,58.7177,58.6317,58.6986,8842.0
2016-02-24 15:05:00,61.39,61.59,61.38,61.56,12032.0,58.6986,58.8898,58.6891,58.8612,12032.0
2016-02-24 15:10:00,61.59,61.73,61.57,61.73,11800.0,58.8898,59.0237,58.8707,59.0237,11800.0
2016-02-24 15:15:00,61.73,61.98,61.72,61.96,27533.0,59.0237,59.2627,59.0141,59.2436,27533.0
2016-02-24 15:20:00,61.97,61.99,61.8,61.82,11883.0,59.2532,59.2723,59.0906,59.1098,11883.0
2016-02-24 15:25:00,61.82,62.07,61.81,62.05,28086.0,59.1098,59.3488,59.1002,59.3297,28086.0
2016-02-24 15:30:00,62.03,62.04,61.9,61.93,11442.0,59.3106,59.3201,59.1863,59.2149,11442.0
2016-02-24 15:35:00,61.94,62.05,61.9,62.04,13657.0,59.2245,59.3297,59.1863,59.3201,13657.0
2016-02-24 15:40:00,62.02,62.06,61.92,61.92,33201.0,59.301,59.3392,59.2054,59.2054,33201.0
2016-02-24 15:45:00,61.92,61.97,61.83,61.87,40415.0,59.2054,59.2532,59.1193,59.1576,40415.0
2016-02-24 15:50:00,61.87,61.95,61.85,61.95,28675.0,59.1576,59.2341,59.1384,59.2341,28675.0
2016-02-24 15:55:00,61.94,61.98,61.89,61.89,71743.0,59.2245,59.2627,59.1767,59.1767,71743.0
2016-02-25 09:30:00,62.21,62.99,62.21,62.98,16953.0,59.4827,60.2285,59.4827,60.2189,16953.0
2016-02-25 09:35:00,62.98,62.98,62.6,62.73,8715.0,60.2189,60.2189,59.8556,59.9799,8715.0
2016-02-25 09:40:00,62.73,62.8,62.28,62.29,7295.0,59.9799,60.0468,59.5496,59.5592,7295.0
2016-02-25 09:45:00,62.23,62.48,62.16,62.2,7491.0,59.5018,59.7408,59.4349,59.4731,7491.0
2016-02-25 09:50:00,62.14,62.58,62.14,62.5,3120.0,59.4157,59.8364,59.4157,59.76,3120.0
2016-02-25 09:55:00,62.47,62.47,62.1,62.1,6600.0,59.7313,59.7313,59.3775,59.3775,6600.0
2016-02-25 10:00:00,62.11,62.19,61.95,62.12,9574.0,59.387,59.4635,59.2341,59.3966,9574.0
2016-02-25 10:05:00,62.12,62.12,61.91,61.95,11469.0,59.3966,59.3966,59.1958,59.2341,11469.0
2016-02-25 10:10:00,61.93,62.05,61.91,62.05,5900.0,59.2149,59.3297,59.1958,59.3297,5900.0
2016-02-25 10:15:00,62.05,62.2,62.04,62.14,8902.0,59.3297,59.4731,59.3201,59.4157,8902.0
2016-02-25 10:20:00,62.16,62.25,62.14,62.22,10436.0,59.4349,59.5209,59.4157,59.4922,10436.0
2016-02-25 10:25:00,62.22,62.38,62.19,62.34,5007.0,59.4922,59.6452,59.4635,59.607,5007.0
2016-02-25 10:30:00,62.36,62.36,62.12,62.23,7861.0,59.6261,59.6261,59.3966,59.5018,7861.0
2016-02-25 10:35:00,62.26,62.29,62.15,62.23,13738.0,59.5305,59.5592,59.4253,59.5018,13738.0
2016-02-25 10:40:00,62.23,62.44,62.21,62.41,6406.0,59.5018,59.7026,59.4827,59.6739,6406.0
2016-02-25 10:45:00,62.39,62.46,62.31,62.46,17456.0,59.6548,59.7217,59.5783,59.7217,17456.0
2016-02-25 10:50:00,62.47,62.47,62.36,62.46,6198.0,59.7313,59.7313,59.6261,59.7217,6198.0
2016-02-25 10:55:00,62.35,62.4,62.22,62.27,10462.0,59.6165,59.6643,59.4922,59.54,10462.0
2016-02-25 11:00:00,62.2,62.33,62.2,62.31,18514.0,59.4731,59.5974,59.4731,59.5783,18514.0
2016-02-25 11:05:00,62.3,62.4,62.3,62.4,7044.0,59.5687,59.6643,59.5687,59.6643,7044.0
2016-02-25 11:10:00,62.39,62.39,62.27,62.33,10390.0,59.6548,59.6548,59.54,59.5974,10390.0
2016-02-25 11:15:00,62.31,62.44,62.24,62.38,9300.0,59.5783,59.7026,59.5113,59.6452,9300.0
2016-02-25 11:20:00,62.35,62.35,62.25,62.32,6232.0,59.6165,59.6165,59.5209,59.5878,6232.0
2016-02-25 11:25:00,62.32,62.35,62.27,62.3,10689.0,59.5878,59.6165,59.54,59.5687,10689.0
2016-02-25 11:30:00,62.28,62.32,62.12,62.27,21391.0,59.5496,59.5878,59.3966,59.54,21391.0
2016-02-25 11:35:00,62.31,62.31,62.1,62.1,8561.0,59.5783,59.5783,59.3775,59.3775,8561.0
2016-02-25 11:40:00,62.09,62.1,61.92,61.99,6900.0,59.3679,59.3775,59.2054,59.2723,6900.0
2016-02-25 11:45:00,62.0,62.01,61.88,61.88,19123.0,59.2819,59.2914,59.1671,59.1671,19123.0
2016-02-25 11:50:00,61.92,62.04,61.92,62.0,6900.0,59.2054,59.3201,59.2054,59.2819,6900.0
2016-02-25 11:55:00,62.0,62.05,61.97,62.02,5448.0,59.2819,59.3297,59.2532,59.301,5448.0
2016-02-25 12:00:00,61.98,62.02,61.93,61.93,8933.0,59.2627,59.301,59.2149,59.2149,8933.0
2016-02-25 12:05:00,61.93,61.95,61.92,61.94,2000.0,59.2149,59.2341,59.2054,59.2245,2000.0
2016-02-25 12:10:00,61.94,61.96,61.87,61.94,4722.0,59.2245,59.2436,59.1576,59.2245,4722.0
2016-02-25 12:15:00,62.0,62.09,61.86,61.95,9469.0,59.2819,59.3679,59.148,59.2341,9469.0
2016-02-25 12:20:00,61.94,61.97,61.94,61.95,3104.0,59.2245,59.2532,59.2245,59.2341,3104.0
2016-02-25 12:25:00,61.99,62.01,61.99,62.01,1902.0,59.2723,59.2914,59.2723,59.2914,1902.0
2016-02-25 12:30:00,62.0,62.05,61.95,62.01,15421.0,59.2819,59.3297,59.2341,59.2914,15421.0
2016-02-25 12:35:00,61.99,62.07,61.94,61.94,14102.0,59.2723,59.3488,59.2245,59.2245,14102.0
2016-02-25 12:40:00,61.96,61.97,61.93,61.95,2404.0,59.2436,59.2532,59.2149,59.2341,2404.0
2016-02-25 12:45:00,61.94,61.94,61.8,61.85,4400.0,59.2245,59.2245,59.0906,59.1384,4400.0
2016-02-25 12:50:00,61.91,62.0,61.91,61.98,3870.0,59.1958,59.2819,59.1958,59.2627,3870.0
2016-02-25 12:55:00,61.98,62.0,61.95,61.95,3900.0,59.2627,59.2819,59.2341,59.2341,3900.0
2016-02-25 13:00:00,61.97,62.02,61.93,61.95,4121.0,59.2532,59.301,59.2149,59.2341,4121.0
2016-02-25 13:05:00,61.95,62.09,61.95,62.02,12200.0,59.2341,59.3679,59.2341,59.301,12200.0
2016-02-25 13:10:00,62.02,62.02,61.97,62.0,11000.0,59.301,59.301,59.2532,59.2819,11000.0
2016-02-25 13:15:00,61.99,62.03,61.95,62.03,12109.0,59.2723,59.3106,59.2341,59.3106,12109.0
2016-02-25 13:20:00,62.02,62.03,61.97,61.98,5600.0,59.301,59.3106,59.2532,59.2627,5600.0
2016-02-25 13:25:00,61.97,62.04,61.97,61.98,5372.0,59.2532,59.3201,59.2532,59.2627,5372.0
2016-02-25 13:30:00,62.03,62.09,62.0,62.08,3433.0,59.3106,59.3679,59.2819,59.3584,3433.0
2016-02-25 13:35:00,62.09,62.14,62.03,62.11,7221.0,59.3679,59.4157,59.3106,59.387,7221.0
2016-02-25 13:40:00,62.12,62.13,62.05,62.07,8113.0,59.3966,59.4062,59.3297,59.3488,8113.0
2016-02-25 13:45:00,62.08,62.13,62.05,62.12,8387.0,59.3584,59.4062,59.3297,59.3966,8387.0
2016-02-25 13:50:00,62.17,62.21,62.14,62.16,7101.0,59.4444,59.4827,59.4157,59.4349,7101.0
2016-02-25 13:55:00,62.15,62.2,62.07,62.17,8158.0,59.4253,59.4731,59.3488,59.4444,8158.0
2016-02-25 14:00:00,62.18,62.18,62.1,62.14,5027.0,59.454,59.454,59.3775,59.4157,5027.0
2016-02-25 14:05:00,62.15,62.16,62.13,62.14,1300.0,59.4253,59.4349,59.4062,59.4157,1300.0
2016-02-25 14:10:00,62.17,62.2,62.1,62.2,7867.0,59.4444,59.4731,59.3775,59.4731,7867.0
2016-02-25 14:15:00,62.2,62.2,62.12,62.18,7390.0,59.4731,59.4731,59.3966,59.454,7390.0
2016-02-25 14:20:00,62.18,62.2,62.13,62.18,6312.0,59.454,59.4731,59.4062,59.454,6312.0
2016-02-25 14:25:00,62.17,62.17,62.1,62.17,8801.0,59.4444,59.4444,59.3775,59.4444,8801.0
2016-02-25 14:30:00,62.17,62.2,62.1,62.14,8239.0,59.4444,59.4731,59.3775,59.4157,8239.0
2016-02-25 14:35:00,62.13,62.15,62.08,62.12,5600.0,59.4062,59.4253,59.3584,59.3966,5600.0
2016-02-25 14:40:00,62.12,62.14,62.09,62.13,6100.0,59.3966,59.4157,59.3679,59.4062,6100.0
2016-02-25 14:45:00,62.12,62.12,62.05,62.08,7365.0,59.3966,59.3966,59.3297,59.3584,7365.0
2016-02-25 14:50:00,62.08,62.08,61.96,62.01,5500.0,59.3584,59.3584,59.2436,59.2914,5500.0
2016-02-25 14:55:00,62.0,62.04,61.97,62.03,4826.0,59.2819,59.3201,59.2532,59.3106,4826.0
2016-02-25 15:00:00,62.03,62.11,62.0,62.11,20103.0,59.3106,59.387,59.2819,59.387,20103.0
2016-02-25 15:05:00,62.13,62.18,62.11,62.16,9924.0,59.4062,59.454,59.387,59.4349,9924.0
2016-02-25 15:10:00,62.17,62.21,62.14,62.16,8400.0,59.4444,59.4827,59.4157,59.4349,8400.0
2016-02-25 15:15:00,62.17,62.18,62.11,62.11,6368.0,59.4444,59.454,59.387,59.387,6368.0
2016-02-25 15:20:00,62.15,62.16,62.08,62.12,6936.0,59.4253,59.4349,59.3584,59.3966,6936.0
2016-02-25 15:25:00,62.13,62.13,62.06,62.06,7966.0,59.4062,59.4062,59.3392,59.3392,7966.0
2016-02-25 15:30:00,62.06,62.15,62.06,62.12,8397.0,59.3392,59.4253,59.3392,59.3966,8397.0
2016-02-25 15:35:00,62.11,62.25,62.11,62.23,22455.0,59.387,59.5209,59.387,59.5018,22455.0
2016-02-25 15:40:00,62.23,62.36,62.2,62.35,22274.0,59.5018,59.6261,59.4731,59.6165,22274.0
2016-02-25 15:45:00,62.36,62.38,62.3,62.37,22851.0,59.6261,59.6452,59.5687,59.6357,22851.0
2016-02-25 15:50:00,62.36,62.38,62.28,62.34,17898.0,59.6261,59.6452,59.5496,59.607,17898.0
2016-02-25 15:55:00,62.32,62.4,62.32,62.37,51463.0,59.5878,59.6643,59.5878,59.6357,51463.0
2016-02-26 09:30:00,62.54,62.79,62.54,62.59,7928.0,59.7982,60.0372,59.7982,59.846,7928.0
2016-02-26 09:35:00,62.76,62.76,62.52,62.67,4779.0,60.0086,60.0086,59.7791,59.9225,4779.0
2016-02-26 09:40:00,62.61,62.62,62.27,62.27,5218.0,59.8651,59.8747,59.54,59.54,5218.0
2016-02-26 09:45:00,62.24,62.31,62.18,62.18,7437.0,59.5113,59.5783,59.454,59.454,7437.0
2016-02-26 09:50:00,62.28,62.33,62.18,62.3,5428.0,59.5496,59.5974,59.454,59.5687,5428.0
2016-02-26 09:55:00,62.34,62.46,62.21,62.21,2100.0,59.607,59.7217,59.4827,59.4827,2100.0
2016-02-26 10:00:00,62.2,62.21,62.05,62.08,3070.0,59.4731,59.4827,59.3297,59.3584,3070.0
2016-02-26 10:05:00,62.08,62.11,61.85,61.86,14081.0,59.3584,59.387,59.1384,59.148,14081.0
2016-02-26 10:10:00,61.76,61.88,61.76,61.8,4500.0,59.0524,59.1671,59.0524,59.0906,4500.0
2016-02-26 10:15:00,61.86,61.86,61.73,61.79,2483.0,59.148,59.148,59.0237,59.0811,2483.0
2016-02-26 10:20:00,61.72,61.73,61.6,61.6,6200.0,59.0141,59.0237,58.8994,58.8994,6200.0
2016-02-26 10:25:00,61.53,61.64,61.46,61.48,11708.0,58.8325,58.9377,58.7655,58.7847,11708.0
2016-02-26 10:30:00,61.51,61.54,61.44,61.45,13487.0,58.8134,58.842,58.7464,58.756,13487.0
2016-02-26 10:35:00,61.44,61.49,61.4,61.42,28994.0,58.7464,58.7942,58.7082,58.7273,28994.0
2016-02-26 10:40:00,61.43,61.47,61.3,61.41,17600.0,58.7369,58.7751,58.6126,58.7177,17600.0
2016-02-26 10:45:00,61.39,61.48,61.37,61.43,7900.0,58.6986,58.7847,58.6795,58.7369,7900.0
2016-02-26 10:50:00,61.44,61.77,61.43,61.76,16750.0,58.7464,59.062,58.7369,59.0524,16750.0
2016-02-26 10:55:00,61.75,61.8,61.74,61.77,38325.0,59.0428,59.0906,59.0333,59.062,38325.0
2016-02-26 11:00:00,61.75,61.77,61.63,61.76,9967.0,59.0428,59.062,58.9281,59.0524,9967.0
2016-02-26 11:05:00,61.75,61.77,61.6,61.61,6800.0,59.0428,59.062,58.8994,58.909,6800.0
2016-02-26 11:10:00,61.58,61.71,61.58,61.71,4750.0,58.8803,59.0046,58.8803,59.0046,4750.0
2016-02-26 11:15:00,61.71,61.76,61.61,61.68,5854.0,59.0046,59.0524,58.909,58.9759,5854.0
2016-02-26 11:20:00,61.64,61.68,61.59,61.66,6372.0,58.9377,58.9759,58.8898,58.9568,6372.0
2016-02-26 11:25:00,61.65,61.66,61.59,61.63,2211.0,58.9472,58.9568,58.8898,58.9281,2211.0
2016-02-26 11:30:00,61.57,61.66,61.55,61.61,9162.0,58.8707,58.9568,58.8516,58.909,9162.0
2016-02-26 11:35:00,61.61,61.74,61.56,61.63,10057.0,58.909,59.0333,58.8612,58.9281,10057.0
2016-02-26 11:40:00,61.63,61.73,61.61,61.65,12137.0,58.9281,59.0237,58.909,58.9472,12137.0
2016-02-26 11:45:00,61.66,61.81,61.63,61.7,62080.0,58.9568,59.1002,58.9281,58.995,62080.0
2016-02-26 11:50:00,61.7,61.78,61.66,61.76,8076.0,58.995,59.0715,58.9568,59.0524,8076.0
2016-02-26 11:55:00,61.75,61.75,61.62,61.66,4500.0,59.0428,59.0428,58.9185,58.9568,4500.0
2016-02-26 12:00:00,61.62,61.62,61.51,61.52,6915.0,58.9185,58.9185,58.8134,58.8229,6915.0
2016-02-26 12:05:00,61.48,61.5,61.4,61.5,4735.0,58.7847,58.8038,58.7082,58.8038,4735.0
2016-02-26 12:10:00,61.5,61.62,61.48,61.62,19775.0,58.8038,58.9185,58.7847,58.9185,19775.0
2016-02-26 12:15:00,61.57,61.68,61.55,61.6,5101.0,58.8707,58.9759,58.8516,58.8994,5101.0
2016-02-26 12:20:00,61.62,61.72,61.6,61.7,10700.0,58.9185,59.0141,58.8994,58.995,10700.0
2016-02-26 12:25:00,61.67,61.73,61.65,61.7,4626.0,58.9663,59.0237,58.9472,58.995,4626.0
2016-02-26 12:30:00,61.7,61.72,61.62,61.62,5200.0,58.995,59.0141,58.9185,58.9185,5200.0
2016-02-26 12:35:00,61.6,61.63,61.54,61.58,4636.0,58.8994,58.9281,58.842,58.8803,4636.0
2016-02-26 12:40:00,61.57,61.58,61.52,61.58,3000.0,58.8707,58.8803,58.8229,58.8803,3000.0
2016-02-26 12:45:00,61.53,61.59,61.53,61.55,4071.0,58.8325,58.8898,58.8325,58.8516,4071.0
2016-02-26 12:50:00,61.57,61.69,61.56,61.68,4100.0,58.8707,58.9855,58.8612,58.9759,4100.0
2016-02-26 12:55:00,61.67,61.7,61.56,61.61,3420.0,58.9663,58.995,58.8612,58.909,3420.0
2016-02-26 13:00:00,61.63,61.67,61.6,61.66,2600.0,58.9281,58.9663,58.8994,58.9568,2600.0
2016-02-26 13:05:00,61.64,61.71,61.63,61.7,2451.0,58.9377,59.0046,58.9281,58.995,2451.0
2016-02-26 13:10:00,61.65,61.67,61.55,61.55,2585.0,58.9472,58.9663,58.8516,58.8516,2585.0
2016-02-26 13:15:00,61.54,61.66,61.39,61.66,30156.0,58.842,58.9568,58.6986,58.9568,30156.0
2016-02-26 13:20:00,61.66,61.68,61.57,61.68,21809.0,58.9568,58.9759,58.8707,58.9759,21809.0
2016-02-26 13:25:00,61.68,61.69,61.48,61.58,11233.0,58.9759,58.9855,58.7847,58.8803,11233.0
2016-02-26 13:30:00,61.6,61.63,61.58,61.58,1464.0,58.8994,58.9281,58.8803,58.8803,1464.0
2016-02-26 13:35:00,61.6,61.71,61.6,61.7,2076.0,58.8994,59.0046,58.8994,58.995,2076.0
2016-02-26 13:40:00,61.67,61.69,61.58,61.61,3572.0,58.9663,58.9855,58.8803,58.909,3572.0
2016-02-26 13:45:00,61.58,61.63,61.56,61.61,10825.0,58.8803,58.9281,58.8612,58.909,10825.0
2016-02-26 13:50:00,61.58,61.59,61.47,61.48,3610.0,58.8803,58.8898,58.7751,58.7847,3610.0
2016-02-26 13:55:00,61.47,61.49,61.43,61.46,4510.0,58.7751,58.7942,58.7369,58.7655,4510.0
2016-02-26 14:00:00,61.45,61.52,61.39,61.41,5418.0,58.756,58.8229,58.6986,58.7177,5418.0
2016-02-26 14:05:00,61.41,61.48,61.4,61.44,4822.0,58.7177,58.7847,58.7082,58.7464,4822.0
2016-02-26 14:10:00,61.44,61.45,61.35,61.39,5702.0,58.7464,58.756,58.6604,58.6986,5702.0
2016-02-26 14:15:00,61.43,61.51,61.38,61.48,5132.0,58.7369,58.8134,58.6891,58.7847,5132.0
2016-02-26 14:20:00,61.44,61.45,61.38,61.4,2882.0,58.7464,58.756,58.6891,58.7082,2882.0
2016-02-26 14:25:00,61.38,61.46,61.36,61.44,2749.0,58.6891,58.7655,58.6699,58.7464,2749.0
2016-02-26 14:30:00,61.42,61.42,61.34,61.37,4407.0,58.7273,58.7273,58.6508,58.6795,4407.0
2016-02-26 14:35:00,61.38,61.39,61.27,61.27,4552.0,58.6891,58.6986,58.5839,58.5839,4552.0
2016-02-26 14:40:00,61.24,61.25,61.2,61.23,4550.0,58.5552,58.5648,58.5169,58.5456,4550.0
2016-02-26 14:45:00,61.27,61.33,61.24,61.28,8003.0,58.5839,58.6412,58.5552,58.5934,8003.0
2016-02-26 14:50:00,61.26,61.34,61.24,61.27,5650.0,58.5743,58.6508,58.5552,58.5839,5650.0
2016-02-26 14:55:00,61.28,61.29,61.17,61.21,3800.0,58.5934,58.603,58.4883,58.5265,3800.0
2016-02-26 15:00:00,61.2,61.38,61.18,61.37,7114.0,58.5169,58.6891,58.4978,58.6795,7114.0
2016-02-26 15:05:00,61.4,61.57,61.4,61.48,14486.0,58.7082,58.8707,58.7082,58.7847,14486.0
2016-02-26 15:10:00,61.49,61.59,61.49,61.59,6962.0,58.7942,58.8898,58.7942,58.8898,6962.0
2016-02-26 15:15:00,61.56,61.71,61.56,61.64,8645.0,58.8612,59.0046,58.8612,58.9377,8645.0
2016-02-26 15:20:00,61.64,61.66,61.54,61.55,6806.0,58.9377,58.9568,58.842,58.8516,6806.0
2016-02-26 15:25:00,61.57,61.63,61.53,61.56,10165.0,58.8707,58.9281,58.8325,58.8612,10165.0
2016-02-26 15:30:00,61.57,61.66,61.54,61.57,9208.0,58.8707,58.9568,58.842,58.8707,9208.0
2016-02-26 15:35:00,61.57,61.58,61.52,61.55,8143.0,58.8707,58.8803,58.8229,58.8516,8143.0
2016-02-26 15:40:00,61.56,61.61,61.52,61.52,10613.0,58.8612,58.909,58.8229,58.8229,10613.0
2016-02-26 15:45:00,61.54,61.62,61.54,61.59,25939.0,58.842,58.9185,58.842,58.8898,25939.0
2016-02-26 15:50:00,61.6,61.65,61.57,61.59,47957.0,58.8994,58.9472,58.8707,58.8898,47957.0
2016-02-26 15:55:00,61.59,61.62,61.57,61.6,82220.0,58.8898,58.9185,58.8707,58.8994,82220.0
2016-02-29 09:30:00,61.38,62.04,61.36,61.68,16642.0,58.6891,59.3201,58.6699,58.9759,16642.0
2016-02-29 09:35:00,61.43,61.64,61.43,61.61,8578.0,58.7369,58.9377,58.7369,58.909,8578.0
2016-02-29 09:40:00,61.61,61.66,61.35,61.47,13959.0,58.909,58.9568,58.6604,58.7751,13959.0
2016-02-29 09:45:00,61.44,61.54,61.39,61.54,8144.0,58.7464,58.842,58.6986,58.842,8144.0
2016-02-29 09:50:00,61.6,61.73,61.48,61.73,21068.0,58.8994,59.0237,58.7847,59.0237,21068.0
2016-02-29 09:55:00,61.67,61.73,61.58,61.58,4465.0,58.9663,59.0237,58.8803,58.8803,4465.0
2016-02-29 10:00:00,61.54,61.65,61.51,61.6,10747.0,58.842,58.9472,58.8134,58.8994,10747.0
2016-02-29 10:05:00,61.61,61.8,61.6,61.6,3852.0,58.909,59.0906,58.8994,58.8994,3852.0
2016-02-29 10:10:00,61.57,61.62,61.36,61.38,7363.0,58.8707,58.9185,58.6699,58.6891,7363.0
2016-02-29 10:15:00,61.4,61.48,61.35,61.4,2926.0,58.7082,58.7847,58.6604,58.7082,2926.0
2016-02-29 10:20:00,61.36,61.47,61.36,61.47,6905.0,58.6699,58.7751,58.6699,58.7751,6905.0
2016-02-29 10:25:00,61.42,61.65,61.42,61.63,8814.0,58.7273,58.9472,58.7273,58.9281,8814.0
2016-02-29 10:30:00,61.65,61.76,61.65,61.66,3580.0,58.9472,59.0524,58.9472,58.9568,3580.0
2016-02-29 10:35:00,61.72,61.78,61.66,61.71,17029.0,59.0141,59.0715,58.9568,59.0046,17029.0
2016-02-29 10:40:00,61.7,61.75,61.65,61.68,2715.0,58.995,59.0428,58.9472,58.9759,2715.0
2016-02-29 10:45:00,61.71,61.73,61.65,61.66,2310.0,59.0046,59.0237,58.9472,58.9568,2310.0
2016-02-29 10:50:00,61.66,61.76,61.63,61.71,4693.0,58.9568,59.0524,58.9281,59.0046,4693.0
2016-02-29 10:55:00,61.7,61.73,61.62,61.71,4034.0,58.995,59.0237,58.9185,59.0046,4034.0
2016-02-29 11:00:00,61.73,61.78,61.69,61.74,8780.0,59.0237,59.0715,58.9855,59.0333,8780.0
2016-02-29 11:05:00,61.71,61.79,61.7,61.78,6873.0,59.0046,59.0811,58.995,59.0715,6873.0
2016-02-29 11:10:00,61.81,61.94,61.8,61.9,5878.0,59.1002,59.2245,59.0906,59.1863,5878.0
2016-02-29 11:15:00,61.91,62.01,61.89,61.98,3869.0,59.1958,59.2914,59.1767,59.2627,3869.0
2016-02-29 11:20:00,61.97,62.08,61.97,62.05,4145.0,59.2532,59.3584,59.2532,59.3297,4145.0
2016-02-29 11:25:00,62.03,62.03,61.94,61.99,9335.0,59.3106,59.3106,59.2245,59.2723,9335.0
2016-02-29 11:30:00,61.99,62.16,61.99,62.14,7537.0,59.2723,59.4349,59.2723,59.4157,7537.0
2016-02-29 11:35:00,62.14,62.16,62.09,62.16,8103.0,59.4157,59.4349,59.3679,59.4349,8103.0
2016-02-29 11:40:00,62.12,62.14,62.08,62.14,1800.0,59.3966,59.4157,59.3584,59.4157,1800.0
2016-02-29 11:45:00,62.09,62.12,61.98,62.01,13800.0,59.3679,59.3966,59.2627,59.2914,13800.0
2016-02-29 11:50:00,61.98,62.0,61.92,61.95,8200.0,59.2627,59.2819,59.2054,59.2341,8200.0
2016-02-29 11:55:00,61.94,62.01,61.92,61.99,9824.0,59.2245,59.2914,59.2054,59.2723,9824.0
2016-02-29 12:00:00,61.98,62.03,61.87,61.87,14685.0,59.2627,59.3106,59.1576,59.1576,14685.0
2016-02-29 12:05:00,61.87,61.87,61.74,61.76,20616.0,59.1576,59.1576,59.0333,59.0524,20616.0
2016-02-29 12:10:00,61.77,61.82,61.72,61.76,10841.0,59.062,59.1098,59.0141,59.0524,10841.0
2016-02-29 12:15:00,61.74,61.84,61.72,61.84,7588.0,59.0333,59.1289,59.0141,59.1289,7588.0
2016-02-29 12:20:00,61.88,61.97,61.87,61.9,3101.0,59.1671,59.2532,59.1576,59.1863,3101.0
2016-02-29 12:25:00,61.88,61.95,61.86,61.95,2112.0,59.1671,59.2341,59.148,59.2341,2112.0
2016-02-29 12:30:00,61.93,61.99,61.93,61.95,3463.0,59.2149,59.2723,59.2149,59.2341,3463.0
2016-02-29 12:35:00,61.95,61.98,61.82,61.82,3849.0,59.2341,59.2627,59.1098,59.1098,3849.0
2016-02-29 12:40:00,61.82,61.83,61.79,61.83,1337.0,59.1098,59.1193,59.0811,59.1193,1337.0
2016-02-29 12:45:00,61.83,61.85,61.72,61.72,4399.0,59.1193,59.1384,59.0141,59.0141,4399.0
2016-02-29 12:50:00,61.77,61.81,61.77,61.77,4127.0,59.062,59.1002,59.062,59.062,4127.0
2016-02-29 12:55:00,61.76,61.78,61.71,61.76,2534.0,59.0524,59.0715,59.0046,59.0524,2534.0
2016-02-29 13:00:00,61.78,61.8,61.72,61.76,6371.0,59.0715,59.0906,59.0141,59.0524,6371.0
2016-02-29 13:05:00,61.77,61.77,61.67,61.67,2862.0,59.062,59.062,58.9663,58.9663,2862.0
2016-02-29 13:10:00,61.64,61.7,61.62,61.67,3595.0,58.9377,58.995,58.9185,58.9663,3595.0
2016-02-29 13:15:00,61.69,61.71,61.64,61.7,4330.0,58.9855,59.0046,58.9377,58.995,4330.0
2016-02-29 13:20:00,61.7,61.78,61.69,61.77,55965.0,58.995,59.0715,58.9855,59.062,55965.0
2016-02-29 13:25:00,61.79,61.88,61.75,61.76,15000.0,59.0811,59.1671,59.0428,59.0524,15000.0
2016-02-29 13:30:00,61.73,61.84,61.68,61.81,28481.0,59.0237,59.1289,58.9759,59.1002,28481.0
2016-02-29 13:35:00,61.81,61.83,61.72,61.72,6407.0,59.1002,59.1193,59.0141,59.0141,6407.0
2016-02-29 13:40:00,61.72,61.72,61.56,61.59,6065.0,59.0141,59.0141,58.8612,58.8898,6065.0
2016-02-29 13:45:00,61.6,61.63,61.59,61.61,3246.0,58.8994,58.9281,58.8898,58.909,3246.0
2016-02-29 13:50:00,61.61,61.68,61.58,61.64,10412.0,58.909,58.9759,58.8803,58.9377,10412.0
2016-02-29 13:55:00,61.64,61.64,61.54,61.57,6730.0,58.9377,58.9377,58.842,58.8707,6730.0
2016-02-29 14:00:00,61.57,61.59,61.52,61.58,2048.0,58.8707,58.8898,58.8229,58.8803,2048.0
2016-02-29 14:05:00,61.59,61.59,61.38,61.38,6956.0,58.8898,58.8898,58.6891,58.6891,6956.0
2016-02-29 14:10:00,61.4,61.4,61.31,61.31,2673.0,58.7082,58.7082,58.6221,58.6221,2673.0
2016-02-29 14:15:00,61.3,61.3,61.23,61.25,10100.0,58.6126,58.6126,58.5456,58.5648,10100.0
2016-02-29 14:20:00,61.25,61.26,61.13,61.16,7969.0,58.5648,58.5743,58.45,58.4787,7969.0
2016-02-29 14:25:00,61.18,61.27,61.17,61.25,9832.0,58.4978,58.5839,58.4883,58.5648,9832.0
2016-02-29 14:30:00,61.25,61.26,61.19,61.22,4940.0,58.5648,58.5743,58.5074,58.5361,4940.0
2016-02-29 14:35:00,61.19,61.19,61.08,61.11,7732.0,58.5074,58.5074,58.4022,58.4309,7732.0
2016-02-29 14:40:00,61.1,61.1,60.96,61.0,20728.0,58.4213,58.4213,58.2875,58.3257,20728.0
2016-02-29 14:45:00,60.98,61.02,60.95,61.0,15509.0,58.3066,58.3448,58.2779,58.3257,15509.0
2016-02-29 14:50:00,61.0,61.03,60.95,60.95,13306.0,58.3257,58.3544,58.2779,58.2779,13306.0
2016-02-29 14:55:00,60.94,60.97,60.89,60.91,14969.0,58.2683,58.297,58.2205,58.2397,14969.0
2016-02-29 15:00:00,60.94,60.95,60.86,60.94,10275.0,58.2683,58.2779,58.1918,58.2683,10275.0
2016-02-29 15:05:00,60.94,60.94,60.84,60.84,16726.0,58.2683,58.2683,58.1727,58.1727,16726.0
2016-02-29 15:10:00,60.85,60.86,60.76,60.79,15858.0,58.1823,58.1918,58.0962,58.1249,15858.0
2016-02-29 15:15:00,60.8,60.81,60.73,60.75,13765.0,58.1345,58.144,58.0675,58.0867,13765.0
2016-02-29 15:20:00,60.74,60.88,60.72,60.87,18400.0,58.0771,58.211,58.058,58.2014,18400.0
2016-02-29 15:25:00,60.89,60.98,60.88,60.97,17000.0,58.2205,58.3066,58.211,58.297,17000.0
2016-02-29 15:30:00,60.97,61.01,60.9,60.95,25949.0,58.297,58.3353,58.2301,58.2779,25949.0
2016-02-29 15:35:00,60.95,61.04,60.94,61.04,16305.0,58.2779,58.364,58.2683,58.364,16305.0
2016-02-29 15:40:00,61.07,61.07,60.95,60.98,36557.0,58.3926,58.3926,58.2779,58.3066,36557.0
2016-02-29 15:45:00,61.0,61.04,60.97,61.02,48452.0,58.3257,58.364,58.297,58.3448,48452.0
2016-02-29 15:50:00,61.0,61.01,60.92,60.95,42311.0,58.3257,58.3353,58.2492,58.2779,42311.0
2016-02-29 15:55:00,60.95,61.06,60.92,60.93,189198.0,58.2779,58.3831,58.2492,58.2588,189198.0
2016-03-01 09:30:00,61.28,61.83,61.14,61.14,28883.0,58.5934,59.1193,58.4596,58.4596,28883.0
2016-03-01 09:35:00,61.07,61.13,60.92,61.06,6239.0,58.3926,58.45,58.2492,58.3831,6239.0
2016-03-01 09:40:00,60.97,61.18,60.75,61.12,8340.0,58.297,58.4978,58.0867,58.4405,8340.0
2016-03-01 09:45:00,61.03,61.11,60.89,61.02,21914.0,58.3544,58.4309,58.2205,58.3448,21914.0
2016-03-01 09:50:00,60.99,61.01,60.84,60.98,6576.0,58.3162,58.3353,58.1727,58.3066,6576.0
2016-03-01 09:55:00,60.97,61.13,60.88,61.11,6770.0,58.297,58.45,58.211,58.4309,6770.0
2016-03-01 10:00:00,61.2,61.33,61.14,61.27,13173.0,58.5169,58.6412,58.4596,58.5839,13173.0
2016-03-01 10:05:00,61.26,61.26,61.11,61.11,7048.0,58.5743,58.5743,58.4309,58.4309,7048.0
2016-03-01 10:10:00,61.18,61.31,61.13,61.26,7380.0,58.4978,58.6221,58.45,58.5743,7380.0
2016-03-01 10:15:00,61.29,61.35,61.12,61.21,8554.0,58.603,58.6604,58.4405,58.5265,8554.0
2016-03-01 10:20:00,61.2,61.54,61.2,61.51,20217.0,58.5169,58.842,58.5169,58.8134,20217.0
2016-03-01 10:25:00,61.55,61.74,61.45,61.74,21045.0,58.8516,59.0333,58.756,59.0333,21045.0
2016-03-01 10:30:00,61.74,61.75,61.48,61.68,12834.0,59.0333,59.0428,58.7847,58.9759,12834.0
2016-03-01 10:35:00,61.68,61.75,61.65,61.74,8438.0,58.9759,59.0428,58.9472,59.0333,8438.0
2016-03-01 10:40:00,61.74,61.89,61.66,61.89,8471.0,59.0333,59.1767,58.9568,59.1767,8471.0
2016-03-01 10:45:00,61.86,61.96,61.81,61.93,12801.0,59.148,59.2436,59.1002,59.2149,12801.0
2016-03-01 10:50:00,61.93,62.01,61.9,61.99,4338.0,59.2149,59.2914,59.1863,59.2723,4338.0
2016-03-01 10:55:00,61.99,62.1,61.87,61.91,4778.0,59.2723,59.3775,59.1576,59.1958,4778.0
2016-03-01 11:00:00,61.92,62.06,61.92,61.98,5948.0,59.2054,59.3392,59.2054,59.2627,5948.0
2016-03-01 11:05:00,61.95,62.12,61.93,62.12,5565.0,59.2341,59.3966,59.2149,59.3966,5565.0
2016-03-01 11:10:00,62.14,62.14,62.05,62.09,11362.0,59.4157,59.4157,59.3297,59.3679,11362.0
2016-03-01 11:15:00,62.1,62.12,61.96,62.07,17554.0,59.3775,59.3966,59.2436,59.3488,17554.0
2016-03-01 11:20:00,62.11,62.16,62.05,62.13,3601.0,59.387,59.4349,59.3297,59.4062,3601.0
2016-03-01 11:25:00,62.16,62.21,62.11,62.19,5149.0,59.4349,59.4827,59.387,59.4635,5149.0
2016-03-01 11:30:00,62.18,62.19,62.08,62.1,3200.0,59.454,59.4635,59.3584,59.3775,3200.0
2016-03-01 11:35:00,62.11,62.16,62.09,62.16,5435.0,59.387,59.4349,59.3679,59.4349,5435.0
2016-03-01 11:40:00,62.15,62.18,62.04,62.18,5238.0,59.4253,59.454,59.3201,59.454,5238.0
2016-03-01 11:45:00,62.13,62.24,62.13,62.24,8759.0,59.4062,59.5113,59.4062,59.5113,8759.0
2016-03-01 11:50:00,62.21,62.24,62.16,62.23,6867.0,59.4827,59.5113,59.4349,59.5018,6867.0
2016-03-01 11:55:00,62.22,62.24,62.08,62.18,9443.0,59.4922,59.5113,59.3584,59.454,9443.0
2016-03-01 12:00:00,62.24,62.31,62.18,62.28,6378.0,59.5113,59.5783,59.454,59.5496,6378.0
2016-03-01 12:05:00,62.3,62.36,62.27,62.27,4900.0,59.5687,59.6261,59.54,59.54,4900.0
2016-03-01 12:10:00,62.3,62.3,62.22,62.23,5689.0,59.5687,59.5687,59.4922,59.5018,5689.0
2016-03-01 12:15:00,62.23,62.24,62.2,62.23,2700.0,59.5018,59.5113,59.4731,59.5018,2700.0
2016-03-01 12:20:00,62.23,62.26,62.11,62.11,10226.0,59.5018,59.5305,59.387,59.387,10226.0
2016-03-01 12:25:00,62.13,62.18,62.06,62.06,2500.0,59.4062,59.454,59.3392,59.3392,2500.0
2016-03-01 12:30:00,62.06,62.2,62.05,62.2,3460.0,59.3392,59.4731,59.3297,59.4731,3460.0
2016-03-01 12:35:00,62.17,62.18,62.01,62.05,2900.0,59.4444,59.454,59.2914,59.3297,2900.0
2016-03-01 12:40:00,62.06,62.13,62.03,62.13,2630.0,59.3392,59.4062,59.3106,59.4062,2630.0
2016-03-01 12:45:00,62.12,62.25,62.1,62.17,4500.0,59.3966,59.5209,59.3775,59.4444,4500.0
2016-03-01 12:50:00,62.17,62.2,62.15,62.18,2300.0,59.4444,59.4731,59.4253,59.454,2300.0
2016-03-01 12:55:00,62.17,62.21,62.1,62.13,4014.0,59.4444,59.4827,59.3775,59.4062,4014.0
2016-03-01 13:00:00,62.13,62.16,62.07,62.12,4833.0,59.4062,59.4349,59.3488,59.3966,4833.0
2016-03-01 13:05:00,62.14,62.17,62.1,62.1,2207.0,59.4157,59.4444,59.3775,59.3775,2207.0
2016-03-01 13:10:00,62.11,62.11,62.0,62.05,4935.0,59.387,59.387,59.2819,59.3297,4935.0
2016-03-01 13:15:00,62.06,62.08,62.0,62.05,4221.0,59.3392,59.3584,59.2819,59.3297,4221.0
2016-03-01 13:20:00,62.1,62.18,62.1,62.14,2800.0,59.3775,59.454,59.3775,59.4157,2800.0
2016-03-01 13:25:00,62.15,62.2,62.12,62.13,2400.0,59.4253,59.4731,59.3966,59.4062,2400.0
2016-03-01 13:30:00,62.15,62.2,62.06,62.1,5999.0,59.4253,59.4731,59.3392,59.3775,5999.0
2016-03-01 13:35:00,62.09,62.17,62.06,62.17,8567.0,59.3679,59.4444,59.3392,59.4444,8567.0
2016-03-01 13:40:00,62.2,62.36,62.19,62.3,8188.0,59.4731,59.6261,59.4635,59.5687,8188.0
2016-03-01 13:45:00,62.28,62.39,62.28,62.33,13861.0,59.5496,59.6548,59.5496,59.5974,13861.0
2016-03-01 13:50:00,62.36,62.36,62.22,62.27,17964.0,59.6261,59.6261,59.4922,59.54,17964.0
2016-03-01 13:55:00,62.29,62.29,62.24,62.29,7202.0,59.5592,59.5592,59.5113,59.5592,7202.0
2016-03-01 14:00:00,62.29,62.34,62.27,62.32,6901.0,59.5592,59.607,59.54,59.5878,6901.0
2016-03-01 14:05:00,62.31,62.36,62.3,62.3,16400.0,59.5783,59.6261,59.5687,59.5687,16400.0
2016-03-01 14:10:00,62.32,62.35,62.28,62.28,8569.0,59.5878,59.6165,59.5496,59.5496,8569.0
2016-03-01 14:15:00,62.28,62.35,62.28,62.33,4653.0,59.5496,59.6165,59.5496,59.5974,4653.0
2016-03-01 14:20:00,62.32,62.33,62.28,62.31,4331.0,59.5878,59.5974,59.5496,59.5783,4331.0
2016-03-01 14:25:00,62.29,62.29,62.21,62.24,6275.0,59.5592,59.5592,59.4827,59.5113,6275.0
2016-03-01 14:30:00,62.24,62.29,62.24,62.26,3000.0,59.5113,59.5592,59.5113,59.5305,3000.0
2016-03-01 14:35:00,62.24,62.31,62.24,62.3,12539.0,59.5113,59.5783,59.5113,59.5687,12539.0
2016-03-01 14:40:00,62.31,62.39,62.3,62.38,3357.0,59.5783,59.6548,59.5687,59.6452,3357.0
2016-03-01 14:45:00,62.39,62.41,62.36,62.38,6417.0,59.6548,59.6739,59.6261,59.6452,6417.0
2016-03-01 14:50:00,62.38,62.46,62.38,62.43,6649.0,59.6452,59.7217,59.6452,59.693,6649.0
2016-03-01 14:55:00,62.45,62.55,62.44,62.55,11538.0,59.7121,59.8078,59.7026,59.8078,11538.0
2016-03-01 15:00:00,62.55,62.62,62.54,62.55,11398.0,59.8078,59.8747,59.7982,59.8078,11398.0
2016-03-01 15:05:00,62.57,62.67,62.56,62.64,9667.0,59.8269,59.9225,59.8173,59.8938,9667.0
2016-03-01 15:10:00,62.64,62.68,62.49,62.49,21948.0,59.8938,59.9321,59.7504,59.7504,21948.0
2016-03-01 15:15:00,62.48,62.52,62.47,62.51,5395.0,59.7408,59.7791,59.7313,59.7695,5395.0
2016-03-01 15:20:00,62.49,62.51,62.48,62.48,9661.0,59.7504,59.7695,59.7408,59.7408,9661.0
2016-03-01 15:25:00,62.48,62.54,62.48,62.49,12751.0,59.7408,59.7982,59.7408,59.7504,12751.0
2016-03-01 15:30:00,62.5,62.52,62.45,62.51,14000.0,59.76,59.7791,59.7121,59.7695,14000.0
2016-03-01 15:35:00,62.51,62.61,62.51,62.58,11636.0,59.7695,59.8651,59.7695,59.8364,11636.0
2016-03-01 15:40:00,62.58,62.64,62.54,62.6,16276.0,59.8364,59.8938,59.7982,59.8556,16276.0
2016-03-01 15:45:00,62.61,62.71,62.61,62.65,21343.0,59.8651,59.9607,59.8651,59.9034,21343.0
2016-03-01 15:50:00,62.65,62.66,62.6,62.65,18449.0,59.9034,59.9129,59.8556,59.9034,18449.0
2016-03-01 15:55:00,62.66,62.73,62.57,62.69,66790.0,59.9129,59.9799,59.8269,59.9416,66790.0
2016-03-02 09:30:00,62.74,62.75,62.2,62.2,26951.0,59.9894,59.999,59.4731,59.4731,26951.0
2016-03-02 09:35:00,62.3,62.37,62.16,62.22,13702.0,59.5687,59.6357,59.4349,59.4922,13702.0
2016-03-02 09:40:00,62.2,62.3,62.14,62.14,3400.0,59.4731,59.5687,59.4157,59.4157,3400.0
2016-03-02 09:45:00,62.14,62.21,62.0,62.11,4380.0,59.4157,59.4827,59.2819,59.387,4380.0
2016-03-02 09:50:00,62.14,62.14,61.86,61.87,4868.0,59.4157,59.4157,59.148,59.1576,4868.0
2016-03-02 09:55:00,61.8,62.09,61.8,62.08,5446.0,59.0906,59.3679,59.0906,59.3584,5446.0
2016-03-02 10:00:00,62.02,62.14,61.82,61.85,5800.0,59.301,59.4157,59.1098,59.1384,5800.0
2016-03-02 10:05:00,61.87,62.06,61.87,62.01,3799.0,59.1576,59.3392,59.1576,59.2914,3799.0
2016-03-02 10:10:00,62.01,62.22,61.95,62.13,6058.0,59.2914,59.4922,59.2341,59.4062,6058.0
2016-03-02 10:15:00,62.2,62.23,61.95,62.01,10483.0,59.4731,59.5018,59.2341,59.2914,10483.0
2016-03-02 10:20:00,61.97,62.12,61.96,62.11,5860.0,59.2532,59.3966,59.2436,59.387,5860.0
2016-03-02 10:25:00,62.06,62.19,62.06,62.17,6323.0,59.3392,59.4635,59.3392,59.4444,6323.0
2016-03-02 10:30:00,62.14,62.16,61.98,62.15,10856.0,59.4157,59.4349,59.2627,59.4253,10856.0
2016-03-02 10:35:00,62.16,62.16,62.07,62.12,10865.0,59.4349,59.4349,59.3488,59.3966,10865.0
2016-03-02 10:40:00,62.11,62.37,62.1,62.35,9600.0,59.387,59.6357,59.3775,59.6165,9600.0
2016-03-02 10:45:00,62.33,62.4,62.28,62.33,8910.0,59.5974,59.6643,59.5496,59.5974,8910.0
2016-03-02 10:50:00,62.36,62.5,62.33,62.5,14791.0,59.6261,59.76,59.5974,59.76,14791.0
2016-03-02 10:55:00,62.53,62.56,62.41,62.55,6533.0,59.7886,59.8173,59.6739,59.8078,6533.0
2016-03-02 11:00:00,62.51,62.58,62.41,62.56,13444.0,59.7695,59.8364,59.6739,59.8173,13444.0
2016-03-02 11:05:00,62.56,62.63,62.49,62.53,4633.0,59.8173,59.8843,59.7504,59.7886,4633.0
2016-03-02 11:10:00,62.54,62.62,62.52,62.54,9115.0,59.7982,59.8747,59.7791,59.7982,9115.0
2016-03-02 11:15:00,62.5,62.53,62.43,62.45,6000.0,59.76,59.7886,59.693,59.7121,6000.0
2016-03-02 11:20:00,62.43,62.45,62.32,62.32,5434.0,59.693,59.7121,59.5878,59.5878,5434.0
2016-03-02 11:25:00,62.3,62.35,62.28,62.31,8100.0,59.5687,59.6165,59.5496,59.5783,8100.0
2016-03-02 11:30:00,62.33,62.4,62.16,62.18,5100.0,59.5974,59.6643,59.4349,59.454,5100.0
2016-03-02 11:35:00,62.17,62.17,62.06,62.11,5700.0,59.4444,59.4444,59.3392,59.387,5700.0
2016-03-02 11:40:00,62.11,62.21,62.07,62.21,6690.0,59.387,59.4827,59.3488,59.4827,6690.0
2016-03-02 11:45:00,62.22,62.22,62.04,62.14,3796.0,59.4922,59.4922,59.3201,59.4157,3796.0
2016-03-02 11:50:00,62.13,62.13,62.0,62.0,3148.0,59.4062,59.4062,59.2819,59.2819,3148.0
2016-03-02 11:55:00,62.0,62.04,61.95,61.95,9798.0,59.2819,59.3201,59.2341,59.2341,9798.0
2016-03-02 12:00:00,61.93,61.96,61.9,61.93,5000.0,59.2149,59.2436,59.1863,59.2149,5000.0
2016-03-02 12:05:00,61.9,61.94,61.87,61.89,6350.0,59.1863,59.2245,59.1576,59.1767,6350.0
2016-03-02 12:10:00,61.89,61.93,61.85,61.93,6155.0,59.1767,59.2149,59.1384,59.2149,6155.0
2016-03-02 12:15:00,61.92,61.92,61.8,61.83,3734.0,59.2054,59.2054,59.0906,59.1193,3734.0
2016-03-02 12:20:00,61.82,61.86,61.76,61.79,7159.0,59.1098,59.148,59.0524,59.0811,7159.0
2016-03-02 12:25:00,61.8,61.82,61.76,61.77,3551.0,59.0906,59.1098,59.0524,59.062,3551.0
2016-03-02 12:30:00,61.75,61.75,61.7,61.72,1900.0,59.0428,59.0428,58.995,59.0141,1900.0
2016-03-02 12:35:00,61.72,61.76,61.7,61.71,2000.0,59.0141,59.0524,58.995,59.0046,2000.0
2016-03-02 12:40:00,61.73,61.77,61.7,61.72,8520.0,59.0237,59.062,58.995,59.0141,8520.0
2016-03-02 12:45:00,61.73,61.83,61.71,61.77,3500.0,59.0237,59.1193,59.0046,59.062,3500.0
2016-03-02 12:50:00,61.82,61.87,61.8,61.87,4265.0,59.1098,59.1576,59.0906,59.1576,4265.0
2016-03-02 12:55:00,61.85,61.88,61.76,61.78,6100.0,59.1384,59.1671,59.0524,59.0715,6100.0
2016-03-02 13:00:00,61.77,61.79,61.67,61.77,6365.0,59.062,59.0811,58.9663,59.062,6365.0
2016-03-02 13:05:00,61.77,61.82,61.77,61.81,1400.0,59.062,59.1098,59.062,59.1002,1400.0
2016-03-02 13:10:00,61.81,61.89,61.77,61.86,10046.0,59.1002,59.1767,59.062,59.148,10046.0
2016-03-02 13:15:00,61.92,61.94,61.89,61.89,2150.0,59.2054,59.2245,59.1767,59.1767,2150.0
2016-03-02 13:20:00,61.88,61.95,61.83,61.95,5750.0,59.1671,59.2341,59.1193,59.2341,5750.0
2016-03-02 13:25:00,62.0,62.15,62.0,62.14,6775.0,59.2819,59.4253,59.2819,59.4157,6775.0
2016-03-02 13:30:00,62.15,62.16,62.1,62.11,4500.0,59.4253,59.4349,59.3775,59.387,4500.0
2016-03-02 13:35:00,62.07,62.09,62.02,62.06,10495.0,59.3488,59.3679,59.301,59.3392,10495.0
2016-03-02 13:40:00,62.08,62.13,62.06,62.1,2787.0,59.3584,59.4062,59.3392,59.3775,2787.0
2016-03-02 13:45:00,62.08,62.17,62.08,62.16,6482.0,59.3584,59.4444,59.3584,59.4349,6482.0
2016-03-02 13:50:00,62.16,62.16,62.04,62.06,6935.0,59.4349,59.4349,59.3201,59.3392,6935.0
2016-03-02 13:55:00,62.03,62.03,61.8,61.8,3238.0,59.3106,59.3106,59.0906,59.0906,3238.0
2016-03-02 14:00:00,61.82,61.84,61.79,61.82,3000.0,59.1098,59.1289,59.0811,59.1098,3000.0
2016-03-02 14:05:00,61.8,61.82,61.7,61.71,6177.0,59.0906,59.1098,58.995,59.0046,6177.0
2016-03-02 14:10:00,61.69,61.72,61.63,61.69,2800.0,58.9855,59.0141,58.9281,58.9855,2800.0
2016-03-02 14:15:00,61.66,61.69,61.61,61.64,4008.0,58.9568,58.9855,58.909,58.9377,4008.0
2016-03-02 14:20:00,61.62,61.76,61.62,61.76,3848.0,58.9185,59.0524,58.9185,59.0524,3848.0
2016-03-02 14:25:00,61.76,61.77,61.73,61.73,3600.0,59.0524,59.062,59.0237,59.0237,3600.0
2016-03-02 14:30:00,61.73,61.84,61.73,61.84,5472.0,59.0237,59.1289,59.0237,59.1289,5472.0
2016-03-02 14:35:00,61.86,61.93,61.86,61.91,3466.0,59.148,59.2149,59.148,59.1958,3466.0
2016-03-02 14:40:00,61.91,61.99,61.91,61.99,6100.0,59.1958,59.2723,59.1958,59.2723,6100.0
2016-03-02 14:45:00,61.96,62.07,61.95,62.07,11563.0,59.2436,59.3488,59.2341,59.3488,11563.0
2016-03-02 14:50:00,62.03,62.13,61.98,61.98,8647.0,59.3106,59.4062,59.2627,59.2627,8647.0
2016-03-02 14:55:00,61.97,62.0,61.89,61.89,6939.0,59.2532,59.2819,59.1767,59.1767,6939.0
2016-03-02 15:00:00,61.9,61.92,61.8,61.82,5478.0,59.1863,59.2054,59.0906,59.1098,5478.0
2016-03-02 15:05:00,61.81,61.83,61.72,61.78,6787.0,59.1002,59.1193,59.0141,59.0715,6787.0
2016-03-02 15:10:00,61.8,61.88,61.78,61.86,4900.0,59.0906,59.1671,59.0715,59.148,4900.0
2016-03-02 15:15:00,61.85,61.86,61.79,61.79,5301.0,59.1384,59.148,59.0811,59.0811,5301.0
2016-03-02 15:20:00,61.79,61.94,61.78,61.91,9090.0,59.0811,59.2245,59.0715,59.1958,9090.0
2016-03-02 15:25:00,61.93,62.06,61.93,62.01,12470.0,59.2149,59.3392,59.2149,59.2914,12470.0
2016-03-02 15:30:00,62.0,62.01,61.92,62.0,10307.0,59.2819,59.2914,59.2054,59.2819,10307.0
2016-03-02 15:35:00,62.01,62.04,61.89,61.92,12962.0,59.2914,59.3201,59.1767,59.2054,12962.0
2016-03-02 15:40:00,61.9,61.95,61.86,61.87,12591.0,59.1863,59.2341,59.148,59.1576,12591.0
2016-03-02 15:45:00,61.88,62.0,61.85,61.96,18606.0,59.1671,59.2819,59.1384,59.2436,18606.0
2016-03-02 15:50:00,61.97,62.09,61.9,62.09,34344.0,59.2532,59.3679,59.1863,59.3679,34344.0
2016-03-02 15:55:00,62.08,62.24,62.06,62.21,70361.0,59.3584,59.5113,59.3392,59.4827,70361.0
2016-03-03 09:30:00,61.95,62.04,61.83,61.83,9442.0,59.2341,59.3201,59.1193,59.1193,9442.0
2016-03-03 09:35:00,61.89,62.01,61.61,61.61,6180.0,59.1767,59.2914,58.909,58.909,6180.0
2016-03-03 09:40:00,61.61,61.8,61.36,61.36,8765.0,58.909,59.0906,58.6699,58.6699,8765.0
2016-03-03 09:45:00,61.4,61.64,61.35,61.56,27335.0,58.7082,58.9377,58.6604,58.8612,27335.0
2016-03-03 09:50:00,61.58,61.68,61.44,61.67,16140.0,58.8803,58.9759,58.7464,58.9663,16140.0
2016-03-03 09:55:00,61.63,61.76,61.52,61.75,24800.0,58.9281,59.0524,58.8229,59.0428,24800.0
2016-03-03 10:00:00,61.79,61.94,61.66,61.94,16753.0,59.0811,59.2245,58.9568,59.2245,16753.0
2016-03-03 10:05:00,61.92,61.92,61.7,61.7,31354.0,59.2054,59.2054,58.995,58.995,31354.0
2016-03-03 10:10:00,61.7,61.79,61.68,61.7,36932.0,58.995,59.0811,58.9759,58.995,36932.0
2016-03-03 10:15:00,61.72,61.81,61.69,61.81,23101.0,59.0141,59.1002,58.9855,59.1002,23101.0
2016-03-03 10:20:00,61.82,61.83,61.74,61.77,3800.0,59.1098,59.1193,59.0333,59.062,3800.0
2016-03-03 10:25:00,61.79,61.79,61.66,61.75,4004.0,59.0811,59.0811,58.9568,59.0428,4004.0
2016-03-03 10:30:00,61.77,61.84,61.76,61.8,3452.0,59.062,59.1289,59.0524,59.0906,3452.0
2016-03-03 10:35:00,61.79,61.83,61.66,61.83,4832.0,59.0811,59.1193,58.9568,59.1193,4832.0
2016-03-03 10:40:00,61.8,61.84,61.74,61.77,3963.0,59.0906,59.1289,59.0333,59.062,3963.0
2016-03-03 10:45:00,61.77,61.95,61.77,61.95,11686.0,59.062,59.2341,59.062,59.2341,11686.0
2016-03-03 10:50:00,61.91,61.94,61.77,61.77,5600.0,59.1958,59.2245,59.062,59.062,5600.0
2016-03-03 10:55:00,61.78,61.94,61.78,61.92,12102.0,59.0715,59.2245,59.0715,59.2054,12102.0
2016-03-03 11:00:00,61.96,61.96,61.82,61.87,6750.0,59.2436,59.2436,59.1098,59.1576,6750.0
2016-03-03 11:05:00,61.87,61.93,61.79,61.83,7712.0,59.1576,59.2149,59.0811,59.1193,7712.0
2016-03-03 11:10:00,61.81,61.88,61.79,61.86,15302.0,59.1002,59.1671,59.0811,59.148,15302.0
2016-03-03 11:15:00,61.85,61.86,61.82,61.83,3150.0,59.1384,59.148,59.1098,59.1193,3150.0
2016-03-03 11:20:00,61.85,61.85,61.73,61.74,6439.0,59.1384,59.1384,59.0237,59.0333,6439.0
2016-03-03 11:25:00,61.76,61.79,61.63,61.69,6340.0,59.0524,59.0811,58.9281,58.9855,6340.0
2016-03-03 11:30:00,61.67,61.67,61.6,61.67,4955.0,58.9663,58.9663,58.8994,58.9663,4955.0
2016-03-03 11:35:00,61.63,61.64,61.55,61.63,9326.0,58.9281,58.9377,58.8516,58.9281,9326.0
2016-03-03 11:40:00,61.6,61.7,61.55,61.7,5513.0,58.8994,58.995,58.8516,58.995,5513.0
2016-03-03 11:45:00,61.7,61.81,61.7,61.81,6200.0,58.995,59.1002,58.995,59.1002,6200.0
2016-03-03 11:50:00,61.83,61.91,61.83,61.9,4547.0,59.1193,59.1958,59.1193,59.1863,4547.0
2016-03-03 11:55:00,61.89,62.03,61.89,62.03,3472.0,59.1767,59.3106,59.1767,59.3106,3472.0
2016-03-03 12:00:00,62.07,62.09,61.96,61.97,3910.0,59.3488,59.3679,59.2436,59.2532,3910.0
2016-03-03 12:05:00,61.98,62.06,61.94,62.03,6084.0,59.2627,59.3392,59.2245,59.3106,6084.0
2016-03-03 12:10:00,62.01,62.04,61.92,61.98,5535.0,59.2914,59.3201,59.2054,59.2627,5535.0
2016-03-03 12:15:00,61.97,62.02,61.92,61.96,8182.0,59.2532,59.301,59.2054,59.2436,8182.0
2016-03-03 12:20:00,61.91,62.03,61.9,62.0,4050.0,59.1958,59.3106,59.1863,59.2819,4050.0
2016-03-03 12:25:00,61.98,62.02,61.93,61.93,1201.0,59.2627,59.301,59.2149,59.2149,1201.0
2016-03-03 12:30:00,61.92,62.01,61.91,62.01,3900.0,59.2054,59.2914,59.1958,59.2914,3900.0
2016-03-03 12:35:00,62.0,62.01,61.96,62.01,2400.0,59.2819,59.2914,59.2436,59.2914,2400.0
2016-03-03 12:40:00,62.02,62.03,61.99,62.01,7950.0,59.301,59.3106,59.2723,59.2914,7950.0
2016-03-03 12:45:00,62.0,62.07,61.92,61.96,19519.0,59.2819,59.3488,59.2054,59.2436,19519.0
2016-03-03 12:50:00,61.96,62.05,61.96,62.03,2585.0,59.2436,59.3297,59.2436,59.3106,2585.0
2016-03-03 12:55:00,62.0,62.03,61.99,62.01,7120.0,59.2819,59.3106,59.2723,59.2914,7120.0
2016-03-03 13:00:00,62.0,62.05,61.96,62.01,8048.0,59.2819,59.3297,59.2436,59.2914,8048.0
2016-03-03 13:05:00,62.01,62.06,61.98,62.06,27644.0,59.2914,59.3392,59.2627,59.3392,27644.0
2016-03-03 13:10:00,62.08,62.13,62.05,62.11,3441.0,59.3584,59.4062,59.3297,59.387,3441.0
2016-03-03 13:15:00,62.11,62.25,62.1,62.25,8770.0,59.387,59.5209,59.3775,59.5209,8770.0
2016-03-03 13:20:00,62.26,62.28,62.22,62.27,8449.0,59.5305,59.5496,59.4922,59.54,8449.0
2016-03-03 13:25:00,62.26,62.28,62.19,62.28,5349.0,59.5305,59.5496,59.4635,59.5496,5349.0
2016-03-03 13:30:00,62.28,62.34,62.28,62.32,4960.0,59.5496,59.607,59.5496,59.5878,4960.0
2016-03-03 13:35:00,62.34,62.42,62.34,62.42,2135.0,59.607,59.6835,59.607,59.6835,2135.0
2016-03-03 13:40:00,62.43,62.44,62.36,62.44,3097.0,59.693,59.7026,59.6261,59.7026,3097.0
2016-03-03 13:45:00,62.48,62.59,62.48,62.53,4007.0,59.7408,59.846,59.7408,59.7886,4007.0
2016-03-03 13:50:00,62.56,62.62,62.49,62.49,4803.0,59.8173,59.8747,59.7504,59.7504,4803.0
2016-03-03 13:55:00,62.52,62.52,62.46,62.5,1281.0,59.7791,59.7791,59.7217,59.76,1281.0
2016-03-03 14:00:00,62.52,62.52,62.47,62.52,5498.0,59.7791,59.7791,59.7313,59.7791,5498.0
2016-03-03 14:05:00,62.5,62.56,62.49,62.56,3000.0,59.76,59.8173,59.7504,59.8173,3000.0
2016-03-03 14:10:00,62.59,62.59,62.45,62.46,3749.0,59.846,59.846,59.7121,59.7217,3749.0
2016-03-03 14:15:00,62.45,62.5,62.45,62.5,1600.0,59.7121,59.76,59.7121,59.76,1600.0
2016-03-03 14:20:00,62.49,62.52,62.42,62.52,6010.0,59.7504,59.7791,59.6835,59.7791,6010.0
2016-03-03 14:25:00,62.5,62.57,62.49,62.51,2330.0,59.76,59.8269,59.7504,59.7695,2330.0
2016-03-03 14:30:00,62.51,62.52,62.42,62.42,4161.0,59.7695,59.7791,59.6835,59.6835,4161.0
2016-03-03 14:35:00,62.45,62.47,62.39,62.41,26136.0,59.7121,59.7313,59.6548,59.6739,26136.0
2016-03-03 14:40:00,62.4,62.54,62.4,62.51,15047.0,59.6643,59.7982,59.6643,59.7695,15047.0
2016-03-03 14:45:00,62.51,62.52,62.49,62.51,2900.0,59.7695,59.7791,59.7504,59.7695,2900.0
2016-03-03 14:50:00,62.52,62.6,62.51,62.6,8033.0,59.7791,59.8556,59.7695,59.8556,8033.0
2016-03-03 14:55:00,62.59,62.6,62.55,62.6,5401.0,59.846,59.8556,59.8078,59.8556,5401.0
2016-03-03 15:00:00,62.61,62.68,62.6,62.64,11570.0,59.8651,59.9321,59.8556,59.8938,11570.0
2016-03-03 15:05:00,62.63,62.63,62.58,62.58,2972.0,59.8843,59.8843,59.8364,59.8364,2972.0
2016-03-03 15:10:00,62.58,62.63,62.56,62.63,10778.0,59.8364,59.8843,59.8173,59.8843,10778.0
2016-03-03 15:15:00,62.62,62.66,62.59,62.6,5319.0,59.8747,59.9129,59.846,59.8556,5319.0
2016-03-03 15:20:00,62.6,62.67,62.57,62.67,11021.0,59.8556,59.9225,59.8269,59.9225,11021.0
2016-03-03 15:25:00,62.65,62.77,62.63,62.77,22334.0,59.9034,60.0181,59.8843,60.0181,22334.0
2016-03-03 15:30:00,62.76,62.85,62.75,62.85,26075.0,60.0086,60.0946,59.999,60.0946,26075.0
2016-03-03 15:35:00,62.87,62.88,62.82,62.83,26351.0,60.1137,60.1233,60.0659,60.0755,26351.0
2016-03-03 15:40:00,62.82,62.91,62.82,62.91,8085.0,60.0659,60.152,60.0659,60.152,8085.0
2016-03-03 15:45:00,62.91,62.93,62.88,62.9,14218.0,60.152,60.1711,60.1233,60.1424,14218.0
2016-03-03 15:50:00,62.91,62.99,62.89,62.98,19111.0,60.152,60.2285,60.1329,60.2189,19111.0
2016-03-03 15:55:00,62.97,62.99,62.89,62.96,46747.0,60.2093,60.2285,60.1329,60.1998,46747.0
2016-03-04 09:30:00,62.86,62.86,62.38,62.41,27512.0,60.1042,60.1042,59.6452,59.6739,27512.0
2016-03-04 09:35:00,62.31,62.62,62.23,62.5,3350.0,59.5783,59.8747,59.5018,59.76,3350.0
2016-03-04 09:40:00,62.48,62.54,62.33,62.46,3908.0,59.7408,59.7982,59.5974,59.7217,3908.0
2016-03-04 09:45:00,62.46,62.55,62.42,62.46,1225.0,59.7217,59.8078,59.6835,59.7217,1225.0
2016-03-04 09:50:00,62.54,62.63,62.4,62.4,5466.0,59.7982,59.8843,59.6643,59.6643,5466.0
2016-03-04 09:55:00,62.45,62.79,62.4,62.79,16798.0,59.7121,60.0372,59.6643,60.0372,16798.0
2016-03-04 10:00:00,62.8,62.83,62.6,62.73,3900.0,60.0468,60.0755,59.8556,59.9799,3900.0
2016-03-04 10:05:00,62.72,62.9,62.66,62.87,80400.0,59.9703,60.1424,59.9129,60.1137,80400.0
2016-03-04 10:10:00,62.82,63.06,62.73,63.06,29731.0,60.0659,60.2954,59.9799,60.2954,29731.0
2016-03-04 10:15:00,63.07,63.12,63.01,63.1,16493.0,60.305,60.3528,60.2476,60.3336,16493.0
2016-03-04 10:20:00,63.1,63.17,62.9,62.95,17604.0,60.3336,60.4006,60.1424,60.1902,17604.0
2016-03-04 10:25:00,62.97,62.97,62.85,62.87,26600.0,60.2093,60.2093,60.0946,60.1137,26600.0
2016-03-04 10:30:00,62.92,62.95,62.69,62.77,11324.0,60.1615,60.1902,59.9416,60.0181,11324.0
2016-03-04 10:35:00,62.75,62.82,62.75,62.81,7970.0,59.999,60.0659,59.999,60.0564,7970.0
2016-03-04 10:40:00,62.8,62.83,62.69,62.79,29665.0,60.0468,60.0755,59.9416,60.0372,29665.0
2016-03-04 10:45:00,62.81,62.91,62.8,62.83,20272.0,60.0564,60.152,60.0468,60.0755,20272.0
2016-03-04 10:50:00,62.8,62.86,62.74,62.82,13203.0,60.0468,60.1042,59.9894,60.0659,13203.0
2016-03-04 10:55:00,62.85,62.85,62.72,62.78,4100.0,60.0946,60.0946,59.9703,60.0277,4100.0
2016-03-04 11:00:00,62.8,62.99,62.8,62.99,16355.0,60.0468,60.2285,60.0468,60.2285,16355.0
2016-03-04 11:05:00,62.99,63.02,62.9,62.93,13625.0,60.2285,60.2572,60.1424,60.1711,13625.0
2016-03-04 11:10:00,62.91,62.98,62.91,62.95,2730.0,60.152,60.2189,60.152,60.1902,2730.0
2016-03-04 11:15:00,62.93,63.04,62.9,63.0,6200.0,60.1711,60.2763,60.1424,60.238,6200.0
2016-03-04 11:20:00,63.0,63.03,62.89,62.94,9661.0,60.238,60.2667,60.1329,60.1807,9661.0
2016-03-04 11:25:00,62.92,62.93,62.84,62.86,12016.0,60.1615,60.1711,60.085,60.1042,12016.0
2016-03-04 11:30:00,62.86,62.98,62.81,62.93,11429.0,60.1042,60.2189,60.0564,60.1711,11429.0
2016-03-04 11:35:00,62.93,62.93,62.77,62.77,5051.0,60.1711,60.1711,60.0181,60.0181,5051.0
2016-03-04 11:40:00,62.81,62.86,62.76,62.77,2902.0,60.0564,60.1042,60.0086,60.0181,2902.0
2016-03-04 11:45:00,62.78,62.84,62.75,62.77,5737.0,60.0277,60.085,59.999,60.0181,5737.0
2016-03-04 11:50:00,62.79,62.87,62.79,62.86,5500.0,60.0372,60.1137,60.0372,60.1042,5500.0
2016-03-04 11:55:00,62.85,62.93,62.84,62.93,1900.0,60.0946,60.1711,60.085,60.1711,1900.0
2016-03-04 12:00:00,62.93,62.96,62.89,62.91,8454.0,60.1711,60.1998,60.1329,60.152,8454.0
2016-03-04 12:05:00,62.92,62.92,62.89,62.92,9331.0,60.1615,60.1615,60.1329,60.1615,9331.0
2016-03-04 12:10:00,62.93,62.96,62.86,62.9,9200.0,60.1711,60.1998,60.1042,60.1424,9200.0
2016-03-04 12:15:00,62.92,63.02,62.89,63.0,9025.0,60.1615,60.2572,60.1329,60.238,9025.0
2016-03-04 12:20:00,62.99,63.05,62.97,63.03,13452.0,60.2285,60.2858,60.2093,60.2667,13452.0
2016-03-04 12:25:00,63.02,63.05,63.0,63.04,1900.0,60.2572,60.2858,60.238,60.2763,1900.0
2016-03-04 12:30:00,63.02,63.05,62.92,62.95,9329.0,60.2572,60.2858,60.1615,60.1902,9329.0
2016-03-04 12:35:00,62.96,63.03,62.91,62.95,1900.0,60.1998,60.2667,60.152,60.1902,1900.0
2016-03-04 12:40:00,62.98,63.03,62.96,63.03,1900.0,60.2189,60.2667,60.1998,60.2667,1900.0
2016-03-04 12:45:00,63.03,63.04,62.95,62.99,35236.0,60.2667,60.2763,60.1902,60.2285,35236.0
2016-03-04 12:50:00,62.98,63.02,62.97,63.02,2400.0,60.2189,60.2572,60.2093,60.2572,2400.0
2016-03-04 12:55:00,63.02,63.02,62.99,62.99,4000.0,60.2572,60.2572,60.2285,60.2285,4000.0
2016-03-04 13:00:00,63.0,63.03,62.96,62.99,17600.0,60.238,60.2667,60.1998,60.2285,17600.0
2016-03-04 13:05:00,63.0,63.02,62.97,62.99,9900.0,60.238,60.2572,60.2093,60.2285,9900.0
2016-03-04 13:10:00,62.96,62.99,62.94,62.96,3267.0,60.1998,60.2285,60.1807,60.1998,3267.0
2016-03-04 13:15:00,62.97,63.01,62.95,62.97,2700.0,60.2093,60.2476,60.1902,60.2093,2700.0
2016-03-04 13:20:00,63.0,63.09,63.0,63.07,3447.0,60.238,60.3241,60.238,60.305,3447.0
2016-03-04 13:25:00,63.07,63.1,63.06,63.1,2000.0,60.305,60.3336,60.2954,60.3336,2000.0
2016-03-04 13:30:00,63.11,63.17,63.1,63.13,9385.0,60.3432,60.4006,60.3336,60.3623,9385.0
2016-03-04 13:35:00,63.13,63.25,63.12,63.25,13800.0,60.3623,60.4771,60.3528,60.4771,13800.0
2016-03-04 13:40:00,63.25,63.27,63.12,63.13,8609.0,60.4771,60.4962,60.3528,60.3623,8609.0
2016-03-04 13:45:00,63.16,63.27,63.15,63.27,7184.0,60.391,60.4962,60.3815,60.4962,7184.0
2016-03-04 13:50:00,63.25,63.38,63.21,63.38,2752.0,60.4771,60.6014,60.4388,60.6014,2752.0
2016-03-04 13:55:00,63.42,63.48,63.41,63.47,6399.0,60.6396,60.697,60.6301,60.6874,6399.0
2016-03-04 14:00:00,63.46,63.46,63.27,63.31,5210.0,60.6779,60.6779,60.4962,60.5344,5210.0
2016-03-04 14:05:00,63.35,63.38,63.25,63.25,8499.0,60.5727,60.6014,60.4771,60.4771,8499.0
2016-03-04 14:10:00,63.24,63.25,63.15,63.2,2361.0,60.4675,60.4771,60.3815,60.4293,2361.0
2016-03-04 14:15:00,63.2,63.23,63.13,63.15,3700.0,60.4293,60.4579,60.3623,60.3815,3700.0
2016-03-04 14:20:00,63.17,63.17,62.98,63.02,2800.0,60.4006,60.4006,60.2189,60.2572,2800.0
2016-03-04 14:25:00,62.98,63.07,62.96,63.01,3900.0,60.2189,60.305,60.1998,60.2476,3900.0
2016-03-04 14:30:00,62.98,63.04,62.98,63.03,1332.0,60.2189,60.2763,60.2189,60.2667,1332.0
2016-03-04 14:35:00,63.05,63.07,63.0,63.02,3400.0,60.2858,60.305,60.238,60.2572,3400.0
2016-03-04 14:40:00,62.98,62.98,62.82,62.86,4068.0,60.2189,60.2189,60.0659,60.1042,4068.0
2016-03-04 14:45:00,62.84,62.89,62.76,62.89,4525.0,60.085,60.1329,60.0086,60.1329,4525.0
2016-03-04 14:50:00,62.87,62.9,62.71,62.71,8207.0,60.1137,60.1424,59.9607,59.9607,8207.0
2016-03-04 14:55:00,62.75,62.81,62.72,62.76,18016.0,59.999,60.0564,59.9703,60.0086,18016.0
2016-03-04 15:00:00,62.75,62.81,62.73,62.77,5300.0,59.999,60.0564,59.9799,60.0181,5300.0
2016-03-04 15:05:00,62.78,62.83,62.72,62.79,8422.0,60.0277,60.0755,59.9703,60.0372,8422.0
2016-03-04 15:10:00,62.79,62.81,62.73,62.78,12659.0,60.0372,60.0564,59.9799,60.0277,12659.0
2016-03-04 15:15:00,62.78,62.85,62.78,62.84,9611.0,60.0277,60.0946,60.0277,60.085,9611.0
2016-03-04 15:20:00,62.83,62.83,62.72,62.76,8275.0,60.0755,60.0755,59.9703,60.0086,8275.0
2016-03-04 15:25:00,62.78,62.84,62.59,62.77,62054.0,60.0277,60.085,59.846,60.0181,62054.0
2016-03-04 15:30:00,62.78,62.94,62.77,62.86,32023.0,60.0277,60.1807,60.0181,60.1042,32023.0
2016-03-04 15:35:00,62.87,63.02,62.86,63.01,28295.0,60.1137,60.2572,60.1042,60.2476,28295.0
2016-03-04 15:40:00,63.01,63.2,62.98,63.18,51952.0,60.2476,60.4293,60.2189,60.4101,51952.0
2016-03-04 15:45:00,63.2,63.32,63.15,63.25,68132.0,60.4293,60.544,60.3815,60.4771,68132.0
2016-03-04 15:50:00,63.25,63.31,63.24,63.29,84868.0,60.4771,60.5344,60.4675,60.5153,84868.0
2016-03-04 15:55:00,63.29,63.3,63.18,63.26,90415.0,60.5153,60.5249,60.4101,60.4866,90415.0
2016-03-07 09:30:00,62.94,63.0,62.71,62.89,10490.0,60.1807,60.238,59.9607,60.1329,10490.0
2016-03-07 09:35:00,62.86,62.96,62.74,62.74,18794.0,60.1042,60.1998,59.9894,59.9894,18794.0
2016-03-07 09:40:00,62.86,62.87,62.59,62.68,5103.0,60.1042,60.1137,59.846,59.9321,5103.0
2016-03-07 09:45:00,62.68,62.69,62.37,62.42,59165.0,59.9321,59.9416,59.6357,59.6835,59165.0
2016-03-07 09:50:00,62.42,62.42,62.29,62.29,7394.0,59.6835,59.6835,59.5592,59.5592,7394.0
2016-03-07 09:55:00,62.29,62.32,62.25,62.29,3200.0,59.5592,59.5878,59.5209,59.5592,3200.0
2016-03-07 10:00:00,62.28,62.52,62.23,62.51,30543.0,59.5496,59.7791,59.5018,59.7695,30543.0
2016-03-07 10:05:00,62.47,62.52,62.38,62.43,13000.0,59.7313,59.7791,59.6452,59.693,13000.0
2016-03-07 10:10:00,62.42,62.49,62.38,62.42,7700.0,59.6835,59.7504,59.6452,59.6835,7700.0
2016-03-07 10:15:00,62.4,62.53,62.38,62.49,9934.0,59.6643,59.7886,59.6452,59.7504,9934.0
2016-03-07 10:20:00,62.44,62.48,62.35,62.45,9228.0,59.7026,59.7408,59.6165,59.7121,9228.0
2016-03-07 10:25:00,62.45,62.5,62.23,62.28,6278.0,59.7121,59.76,59.5018,59.5496,6278.0
2016-03-07 10:30:00,62.29,62.4,62.22,62.36,11059.0,59.5592,59.6643,59.4922,59.6261,11059.0
2016-03-07 10:35:00,62.4,62.47,62.38,62.47,23900.0,59.6643,59.7313,59.6452,59.7313,23900.0
2016-03-07 10:40:00,62.48,62.48,62.29,62.3,6386.0,59.7408,59.7408,59.5592,59.5687,6386.0
2016-03-07 10:45:00,62.3,62.32,62.16,62.19,30876.0,59.5687,59.5878,59.4349,59.4635,30876.0
2016-03-07 10:50:00,62.15,62.39,62.13,62.39,7178.0,59.4253,59.6548,59.4062,59.6548,7178.0
2016-03-07 10:55:00,62.4,62.44,62.29,62.3,7998.0,59.6643,59.7026,59.5592,59.5687,7998.0
2016-03-07 11:00:00,62.34,62.38,62.2,62.22,4702.0,59.607,59.6452,59.4731,59.4922,4702.0
2016-03-07 11:05:00,62.2,62.29,62.14,62.27,10415.0,59.4731,59.5592,59.4157,59.54,10415.0
2016-03-07 11:10:00,62.29,62.3,62.26,62.3,3460.0,59.5592,59.5687,59.5305,59.5687,3460.0
2016-03-07 11:15:00,62.3,62.3,62.07,62.11,9500.0,59.5687,59.5687,59.3488,59.387,9500.0
2016-03-07 11:20:00,62.12,62.14,62.09,62.09,12556.0,59.3966,59.4157,59.3679,59.3679,12556.0
2016-03-07 11:25:00,62.1,62.11,62.01,62.01,7000.0,59.3775,59.387,59.2914,59.2914,7000.0
2016-03-07 11:30:00,62.01,62.04,61.98,62.0,10891.0,59.2914,59.3201,59.2627,59.2819,10891.0
2016-03-07 11:35:00,62.0,62.14,62.0,62.13,9200.0,59.2819,59.4157,59.2819,59.4062,9200.0
2016-03-07 11:40:00,62.14,62.16,62.11,62.15,8372.0,59.4157,59.4349,59.387,59.4253,8372.0
2016-03-07 11:45:00,62.15,62.19,62.0,62.02,16722.0,59.4253,59.4635,59.2819,59.301,16722.0
2016-03-07 11:50:00,62.05,62.07,61.95,62.01,10833.0,59.3297,59.3488,59.2341,59.2914,10833.0
2016-03-07 11:55:00,62.0,62.03,61.96,62.01,13986.0,59.2819,59.3106,59.2436,59.2914,13986.0
2016-03-07 12:00:00,61.99,62.06,61.96,61.98,13962.0,59.2723,59.3392,59.2436,59.2627,13962.0
2016-03-07 12:05:00,62.0,62.07,61.95,62.07,7418.0,59.2819,59.3488,59.2341,59.3488,7418.0
2016-03-07 12:10:00,62.04,62.18,62.04,62.07,13899.0,59.3201,59.454,59.3201,59.3488,13899.0
2016-03-07 12:15:00,62.07,62.07,61.96,61.99,12599.0,59.3488,59.3488,59.2436,59.2723,12599.0
2016-03-07 12:20:00,62.0,62.01,61.97,62.0,4823.0,59.2819,59.2914,59.2532,59.2819,4823.0
2016-03-07 12:25:00,62.02,62.02,61.96,62.0,16629.0,59.301,59.301,59.2436,59.2819,16629.0
2016-03-07 12:30:00,62.01,62.04,61.96,62.03,15562.0,59.2914,59.3201,59.2436,59.3106,15562.0
2016-03-07 12:35:00,62.04,62.05,61.97,62.03,9503.0,59.3201,59.3297,59.2532,59.3106,9503.0
2016-03-07 12:40:00,62.03,62.05,62.0,62.05,11610.0,59.3106,59.3297,59.2819,59.3297,11610.0
2016-03-07 12:45:00,62.03,62.11,61.95,62.11,11927.0,59.3106,59.387,59.2341,59.387,11927.0
2016-03-07 12:50:00,62.09,62.09,62.0,62.01,7450.0,59.3679,59.3679,59.2819,59.2914,7450.0
2016-03-07 12:55:00,62.0,62.01,61.93,61.93,4600.0,59.2819,59.2914,59.2149,59.2149,4600.0
2016-03-07 13:00:00,61.96,61.97,61.93,61.95,6743.0,59.2436,59.2532,59.2149,59.2341,6743.0
2016-03-07 13:05:00,61.96,61.96,61.9,61.95,8546.0,59.2436,59.2436,59.1863,59.2341,8546.0
2016-03-07 13:10:00,61.94,61.96,61.86,61.87,11927.0,59.2245,59.2436,59.148,59.1576,11927.0
2016-03-07 13:15:00,61.87,61.88,61.76,61.78,9393.0,59.1576,59.1671,59.0524,59.0715,9393.0
2016-03-07 13:20:00,61.79,61.79,61.6,61.65,11829.0,59.0811,59.0811,58.8994,58.9472,11829.0
2016-03-07 13:25:00,61.66,61.67,61.59,61.59,20072.0,58.9568,58.9663,58.8898,58.8898,20072.0
2016-03-07 13:30:00,61.55,61.57,61.42,61.5,24768.0,58.8516,58.8707,58.7273,58.8038,24768.0
2016-03-07 13:35:00,61.5,61.5,61.38,61.39,7000.0,58.8038,58.8038,58.6891,58.6986,7000.0
2016-03-07 13:40:00,61.39,61.39,61.25,61.25,17789.0,58.6986,58.6986,58.5648,58.5648,17789.0
2016-03-07 13:45:00,61.24,61.24,61.07,61.1,58207.0,58.5552,58.5552,58.3926,58.4213,58207.0
2016-03-07 13:50:00,61.11,61.11,60.9,60.91,59322.0,58.4309,58.4309,58.2301,58.2397,59322.0
2016-03-07 13:55:00,60.91,61.27,60.9,61.26,66992.0,58.2397,58.5839,58.2301,58.5743,66992.0
2016-03-07 14:00:00,61.27,61.4,61.23,61.25,25221.0,58.5839,58.7082,58.5456,58.5648,25221.0
2016-03-07 14:05:00,61.22,61.49,61.22,61.37,34702.0,58.5361,58.7942,58.5361,58.6795,34702.0
2016-03-07 14:10:00,61.35,61.4,61.24,61.27,9600.0,58.6604,58.7082,58.5552,58.5839,9600.0
2016-03-07 14:15:00,61.24,61.24,60.87,60.88,13277.0,58.5552,58.5552,58.2014,58.211,13277.0
2016-03-07 14:20:00,60.89,61.1,60.77,61.06,41168.0,58.2205,58.4213,58.1058,58.3831,41168.0
2016-03-07 14:25:00,61.05,61.14,60.95,61.14,10610.0,58.3735,58.4596,58.2779,58.4596,10610.0
2016-03-07 14:30:00,61.13,61.13,60.88,60.9,26091.0,58.45,58.45,58.211,58.2301,26091.0
2016-03-07 14:35:00,60.81,60.83,60.6,60.64,11970.0,58.144,58.1632,57.9432,57.9815,11970.0
2016-03-07 14:40:00,60.64,60.65,60.5,60.56,12408.0,57.9815,57.9911,57.8476,57.905,12408.0
2016-03-07 14:45:00,60.54,60.68,60.53,60.6,30358.0,57.8859,58.0197,57.8763,57.9432,30358.0
2016-03-07 14:50:00,60.6,60.71,60.55,60.56,43952.0,57.9432,58.0484,57.8954,57.905,43952.0
2016-03-07 14:55:00,60.55,60.6,60.4,60.4,28136.0,57.8954,57.9432,57.752,57.752,28136.0
2016-03-07 15:00:00,60.4,60.42,60.23,60.29,45340.0,57.752,57.7711,57.5895,57.6468,45340.0
2016-03-07 15:05:00,60.29,60.31,60.15,60.15,59175.0,57.6468,57.666,57.513,57.513,59175.0
2016-03-07 15:10:00,60.14,60.3,60.11,60.27,61909.0,57.5034,57.6564,57.4747,57.6277,61909.0
2016-03-07 15:15:00,60.3,60.47,60.27,60.43,41966.0,57.6564,57.8189,57.6277,57.7807,41966.0
2016-03-07 15:20:00,60.46,60.47,60.34,60.34,36762.0,57.8094,57.8189,57.6946,57.6946,36762.0
2016-03-07 15:25:00,60.36,60.37,60.23,60.25,68610.0,57.7138,57.7233,57.5895,57.6086,68610.0
2016-03-07 15:30:00,60.24,60.34,60.24,60.3,67669.0,57.599,57.6946,57.599,57.6564,67669.0
2016-03-07 15:35:00,60.3,60.44,60.29,60.42,70073.0,57.6564,57.7903,57.6468,57.7711,70073.0
2016-03-07 15:40:00,60.43,60.48,60.35,60.38,133063.0,57.7807,57.8285,57.7042,57.7329,133063.0
2016-03-07 15:45:00,60.39,60.53,60.34,60.35,48812.0,57.7425,57.8763,57.6946,57.7042,48812.0
2016-03-07 15:50:00,60.33,60.54,60.33,60.41,60463.0,57.6851,57.8859,57.6851,57.7616,60463.0
2016-03-07 15:55:00,60.42,60.48,60.37,60.48,97550.0,57.7711,57.8285,57.7233,57.8285,97550.0
2016-03-08 09:30:00,60.11,60.35,59.77,59.86,14875.0,57.4747,57.7042,57.1496,57.2357,14875.0
2016-03-08 09:35:00,59.88,60.1,59.68,59.68,10352.0,57.2548,57.4652,57.0636,57.0636,10352.0
2016-03-08 09:40:00,59.66,59.87,59.52,59.57,37177.0,57.0445,57.2453,56.9106,56.9584,37177.0
2016-03-08 09:45:00,59.58,59.8,59.53,59.75,7440.0,56.968,57.1783,56.9202,57.1305,7440.0
2016-03-08 09:50:00,59.78,59.87,59.59,59.64,16809.0,57.1592,57.2453,56.9775,57.0253,16809.0
2016-03-08 09:55:00,59.61,59.68,59.45,59.49,36239.0,56.9967,57.0636,56.8437,56.8819,36239.0
2016-03-08 10:00:00,59.48,59.62,59.43,59.6,15357.0,56.8724,57.0062,56.8245,56.9871,15357.0
2016-03-08 10:05:00,59.6,59.63,59.44,59.44,5231.0,56.9871,57.0158,56.8341,56.8341,5231.0
2016-03-08 10:10:00,59.43,59.57,59.35,59.5,8833.0,56.8245,56.9584,56.748,56.8915,8833.0
2016-03-08 10:15:00,59.55,59.66,59.43,59.44,11564.0,56.9393,57.0445,56.8245,56.8341,11564.0
2016-03-08 10:20:00,59.44,59.67,59.44,59.5,13128.0,56.8341,57.054,56.8341,56.8915,13128.0
2016-03-08 10:25:00,59.46,59.46,59.28,59.28,15735.0,56.8532,56.8532,56.6811,56.6811,15735.0
2016-03-08 10:30:00,59.3,59.53,59.26,59.44,10511.0,56.7002,56.9202,56.662,56.8341,10511.0
2016-03-08 10:35:00,59.41,59.5,59.34,59.4,17352.0,56.8054,56.8915,56.7385,56.7959,17352.0
2016-03-08 10:40:00,59.38,59.38,59.16,59.17,21312.0,56.7767,56.7767,56.5664,56.5759,21312.0
2016-03-08 10:45:00,59.17,59.18,59.0,59.06,23349.0,56.5759,56.5855,56.4134,56.4708,23349.0
2016-03-08 10:50:00,59.05,59.08,59.0,59.0,10765.0,56.4612,56.4899,56.4134,56.4134,10765.0
2016-03-08 10:55:00,58.99,59.15,58.99,59.04,17407.0,56.4038,56.5568,56.4038,56.4516,17407.0
2016-03-08 11:00:00,59.04,59.23,59.01,59.22,12103.0,56.4516,56.6333,56.423,56.6237,12103.0
2016-03-08 11:05:00,59.21,59.27,59.09,59.11,29502.0,56.6142,56.6716,56.4994,56.5186,29502.0
2016-03-08 11:10:00,59.12,59.15,58.99,58.99,14268.0,56.5281,56.5568,56.4038,56.4038,14268.0
2016-03-08 11:15:00,58.99,59.06,58.97,59.04,18835.0,56.4038,56.4708,56.3847,56.4516,18835.0
2016-03-08 11:20:00,59.04,59.04,58.94,58.96,16988.0,56.4516,56.4516,56.356,56.3751,16988.0
2016-03-08 11:25:00,58.95,59.06,58.92,58.96,13966.0,56.3656,56.4708,56.3369,56.3751,13966.0
2016-03-08 11:30:00,58.94,59.04,58.94,58.98,12825.0,56.356,56.4516,56.356,56.3943,12825.0
2016-03-08 11:35:00,58.98,58.99,58.93,58.98,7782.0,56.3943,56.4038,56.3465,56.3943,7782.0
2016-03-08 11:40:00,58.98,59.11,58.96,59.11,14432.0,56.3943,56.5186,56.3751,56.5186,14432.0
2016-03-08 11:45:00,59.1,59.26,59.09,59.2,4550.0,56.509,56.662,56.4994,56.6046,4550.0
2016-03-08 11:50:00,59.21,59.4,59.2,59.3,9000.0,56.6142,56.7959,56.6046,56.7002,9000.0
2016-03-08 11:55:00,59.33,59.38,59.28,59.3,17650.0,56.7289,56.7767,56.6811,56.7002,17650.0
2016-03-08 12:00:00,59.3,59.34,59.23,59.3,13999.0,56.7002,56.7385,56.6333,56.7002,13999.0
2016-03-08 12:05:00,59.3,59.42,59.27,59.41,16761.0,56.7002,56.815,56.6716,56.8054,16761.0
2016-03-08 12:10:00,59.4,59.42,59.35,59.4,19554.0,56.7959,56.815,56.748,56.7959,19554.0
2016-03-08 12:15:00,59.42,59.56,59.39,59.55,7930.0,56.815,56.9488,56.7863,56.9393,7930.0
2016-03-08 12:20:00,59.57,59.58,59.48,59.48,6121.0,56.9584,56.968,56.8724,56.8724,6121.0
2016-03-08 12:25:00,59.45,59.48,59.44,59.47,4600.0,56.8437,56.8724,56.8341,56.8628,4600.0
2016-03-08 12:30:00,59.44,59.61,59.44,59.58,16796.0,56.8341,56.9967,56.8341,56.968,16796.0
2016-03-08 12:35:00,59.59,59.59,59.51,59.58,10616.0,56.9775,56.9775,56.901,56.968,10616.0
2016-03-08 12:40:00,59.6,59.64,59.58,59.61,10351.0,56.9871,57.0253,56.968,56.9967,10351.0
2016-03-08 12:45:00,59.6,59.64,59.57,59.64,4443.0,56.9871,57.0253,56.9584,57.0253,4443.0
2016-03-08 12:50:00,59.63,59.66,59.61,59.61,1961.0,57.0158,57.0445,56.9967,56.9967,1961.0
2016-03-08 12:55:00,59.63,59.68,59.61,59.66,7554.0,57.0158,57.0636,56.9967,57.0445,7554.0
2016-03-08 13:00:00,59.66,59.74,59.65,59.68,34286.0,57.0445,57.121,57.0349,57.0636,34286.0
2016-03-08 13:05:00,59.68,59.79,59.65,59.79,15248.0,57.0636,57.1688,57.0349,57.1688,15248.0
2016-03-08 13:10:00,59.77,59.81,59.75,59.78,8062.0,57.1496,57.1879,57.1305,57.1592,8062.0
2016-03-08 13:15:00,59.76,59.87,59.76,59.77,13635.0,57.1401,57.2453,57.1401,57.1496,13635.0
2016-03-08 13:20:00,59.78,59.89,59.76,59.89,89146.0,57.1592,57.2644,57.1401,57.2644,89146.0
2016-03-08 13:25:00,59.87,59.94,59.8,59.84,17172.0,57.2453,57.3122,57.1783,57.2166,17172.0
2016-03-08 13:30:00,59.82,59.86,59.82,59.85,5493.0,57.1974,57.2357,57.1974,57.2261,5493.0
2016-03-08 13:35:00,59.85,59.89,59.84,59.88,20304.0,57.2261,57.2644,57.2166,57.2548,20304.0
2016-03-08 13:40:00,59.88,59.88,59.79,59.81,17634.0,57.2548,57.2548,57.1688,57.1879,17634.0
2016-03-08 13:45:00,59.81,59.82,59.75,59.8,7321.0,57.1879,57.1974,57.1305,57.1783,7321.0
2016-03-08 13:50:00,59.82,59.85,59.77,59.77,10511.0,57.1974,57.2261,57.1496,57.1496,10511.0
2016-03-08 13:55:00,59.77,59.83,59.77,59.8,6703.0,57.1496,57.207,57.1496,57.1783,6703.0
2016-03-08 14:00:00,59.78,59.85,59.73,59.84,10601.0,57.1592,57.2261,57.1114,57.2166,10601.0
2016-03-08 14:05:00,59.85,59.87,59.77,59.78,15336.0,57.2261,57.2453,57.1496,57.1592,15336.0
2016-03-08 14:10:00,59.77,59.83,59.75,59.79,14018.0,57.1496,57.207,57.1305,57.1688,14018.0
2016-03-08 14:15:00,59.78,59.82,59.73,59.81,12335.0,57.1592,57.1974,57.1114,57.1879,12335.0
2016-03-08 14:20:00,59.8,59.82,59.64,59.65,15600.0,57.1783,57.1974,57.0253,57.0349,15600.0
2016-03-08 14:25:00,59.62,59.7,59.61,59.66,8401.0,57.0062,57.0827,56.9967,57.0445,8401.0
2016-03-08 14:30:00,59.69,59.73,59.64,59.73,16056.0,57.0731,57.1114,57.0253,57.1114,16056.0
2016-03-08 14:35:00,59.71,59.75,59.57,59.61,17824.0,57.0923,57.1305,56.9584,56.9967,17824.0
2016-03-08 14:40:00,59.6,59.71,59.57,59.67,16159.0,56.9871,57.0923,56.9584,57.054,16159.0
2016-03-08 14:45:00,59.66,59.67,59.44,59.44,41473.0,57.0445,57.054,56.8341,56.8341,41473.0
2016-03-08 14:50:00,59.44,59.45,59.34,59.41,23012.0,56.8341,56.8437,56.7385,56.8054,23012.0
2016-03-08 14:55:00,59.43,59.48,59.39,59.41,31895.0,56.8245,56.8724,56.7863,56.8054,31895.0
2016-03-08 15:00:00,59.45,59.49,59.27,59.27,30928.0,56.8437,56.8819,56.6716,56.6716,30928.0
2016-03-08 15:05:00,59.28,59.29,59.19,59.2,30692.0,56.6811,56.6907,56.5951,56.6046,30692.0
2016-03-08 15:10:00,59.21,59.21,59.09,59.09,55398.0,56.6142,56.6142,56.4994,56.4994,55398.0
2016-03-08 15:15:00,59.1,59.16,59.01,59.01,50335.0,56.509,56.5664,56.423,56.423,50335.0
2016-03-08 15:20:00,59.03,59.11,59.01,59.1,44362.0,56.4421,56.5186,56.423,56.509,44362.0
2016-03-08 15:25:00,59.09,59.23,59.05,59.19,29908.0,56.4994,56.6333,56.4612,56.5951,29908.0
2016-03-08 15:30:00,59.18,59.25,59.09,59.24,31313.0,56.5855,56.6524,56.4994,56.6429,31313.0
2016-03-08 15:35:00,59.24,59.27,59.15,59.17,46714.0,56.6429,56.6716,56.5568,56.5759,46714.0
2016-03-08 15:40:00,59.15,59.24,59.1,59.15,35743.0,56.5568,56.6429,56.509,56.5568,35743.0
2016-03-08 15:45:00,59.13,59.27,59.12,59.16,80719.0,56.5377,56.6716,56.5281,56.5664,80719.0
2016-03-08 15:50:00,59.15,59.17,59.08,59.16,71619.0,56.5568,56.5759,56.4899,56.5664,71619.0
2016-03-08 15:55:00,59.18,59.18,58.93,58.97,226008.0,56.5855,56.5855,56.3465,56.3847,226008.0
2016-03-09 09:30:00,59.04,59.38,58.74,58.85,23500.0,56.4516,56.7767,56.1648,56.27,23500.0
2016-03-09 09:35:00,58.88,58.88,58.57,58.64,9194.0,56.2987,56.2987,56.0022,56.0692,9194.0
2016-03-09 09:40:00,58.65,58.94,58.64,58.93,10700.0,56.0787,56.356,56.0692,56.3465,10700.0
2016-03-09 09:45:00,58.86,58.93,58.69,58.93,8674.0,56.2795,56.3465,56.117,56.3465,8674.0
2016-03-09 09:50:00,58.92,59.07,58.85,59.07,10215.0,56.3369,56.4803,56.27,56.4803,10215.0
2016-03-09 09:55:00,59.13,59.24,59.08,59.12,5170.0,56.5377,56.6429,56.4899,56.5281,5170.0
2016-03-09 10:00:00,59.15,59.23,58.93,58.94,30963.0,56.5568,56.6333,56.3465,56.356,30963.0
2016-03-09 10:05:00,58.96,59.02,58.87,58.93,8095.0,56.3751,56.4325,56.2891,56.3465,8095.0
2016-03-09 10:10:00,58.91,59.06,58.88,59.0,8794.0,56.3273,56.4708,56.2987,56.4134,8794.0
2016-03-09 10:15:00,58.93,59.15,58.93,59.02,11000.0,56.3465,56.5568,56.3465,56.4325,11000.0
2016-03-09 10:20:00,59.02,59.22,59.01,59.15,9756.0,56.4325,56.6237,56.423,56.5568,9756.0
2016-03-09 10:25:00,59.14,59.21,59.11,59.17,4200.0,56.5473,56.6142,56.5186,56.5759,4200.0
2016-03-09 10:30:00,59.17,59.22,59.01,59.04,20588.0,56.5759,56.6237,56.423,56.4516,20588.0
2016-03-09 10:35:00,59.05,59.1,58.97,59.03,12957.0,56.4612,56.509,56.3847,56.4421,12957.0
2016-03-09 10:40:00,59.05,59.18,59.0,59.03,19831.0,56.4612,56.5855,56.4134,56.4421,19831.0
2016-03-09 10:45:00,59.03,59.05,58.95,58.97,11036.0,56.4421,56.4612,56.3656,56.3847,11036.0
2016-03-09 10:50:00,58.96,58.99,58.58,58.6,20558.0,56.3751,56.4038,56.0118,56.0309,20558.0
2016-03-09 10:55:00,58.6,58.81,58.57,58.73,18188.0,56.0309,56.2317,56.0022,56.1552,18188.0
2016-03-09 11:00:00,58.68,58.81,58.65,58.81,9025.0,56.1074,56.2317,56.0787,56.2317,9025.0
2016-03-09 11:05:00,58.81,58.96,58.76,58.94,4600.0,56.2317,56.3751,56.1839,56.356,4600.0
2016-03-09 11:10:00,58.96,59.01,58.8,58.83,9525.0,56.3751,56.423,56.2222,56.2508,9525.0
2016-03-09 11:15:00,58.86,58.94,58.77,58.93,2900.0,56.2795,56.356,56.1935,56.3465,2900.0
2016-03-09 11:20:00,58.88,59.05,58.88,59.03,7746.0,56.2987,56.4612,56.2987,56.4421,7746.0
2016-03-09 11:25:00,59.06,59.19,59.06,59.11,11334.0,56.4708,56.5951,56.4708,56.5186,11334.0
2016-03-09 11:30:00,59.16,59.18,59.13,59.17,3400.0,56.5664,56.5855,56.5377,56.5759,3400.0
2016-03-09 11:35:00,59.17,59.19,59.1,59.11,12051.0,56.5759,56.5951,56.509,56.5186,12051.0
2016-03-09 11:40:00,59.1,59.13,59.07,59.08,6756.0,56.509,56.5377,56.4803,56.4899,6756.0
2016-03-09 11:45:00,59.14,59.14,59.09,59.12,5500.0,56.5473,56.5473,56.4994,56.5281,5500.0
2016-03-09 11:50:00,59.14,59.18,59.11,59.16,5520.0,56.5473,56.5855,56.5186,56.5664,5520.0
2016-03-09 11:55:00,59.13,59.17,59.1,59.11,14450.0,56.5377,56.5759,56.509,56.5186,14450.0
2016-03-09 12:00:00,59.12,59.17,59.02,59.16,23696.0,56.5281,56.5759,56.4325,56.5664,23696.0
2016-03-09 12:05:00,59.14,59.19,59.1,59.12,6297.0,56.5473,56.5951,56.509,56.5281,6297.0
2016-03-09 12:10:00,59.17,59.17,59.08,59.15,8193.0,56.5759,56.5759,56.4899,56.5568,8193.0
2016-03-09 12:15:00,59.16,59.17,59.09,59.11,4400.0,56.5664,56.5759,56.4994,56.5186,4400.0
2016-03-09 12:20:00,59.14,59.17,59.08,59.13,10707.0,56.5473,56.5759,56.4899,56.5377,10707.0
2016-03-09 12:25:00,59.12,59.16,59.05,59.08,8631.0,56.5281,56.5664,56.4612,56.4899,8631.0
2016-03-09 12:30:00,59.09,59.15,59.09,59.12,6106.0,56.4994,56.5568,56.4994,56.5281,6106.0
2016-03-09 12:35:00,59.12,59.12,59.03,59.1,4435.0,56.5281,56.5281,56.4421,56.509,4435.0
2016-03-09 12:40:00,59.1,59.1,58.99,58.99,3700.0,56.509,56.509,56.4038,56.4038,3700.0
2016-03-09 12:45:00,59.02,59.09,58.98,58.99,3700.0,56.4325,56.4994,56.3943,56.4038,3700.0
2016-03-09 12:50:00,59.0,59.08,58.99,59.05,2700.0,56.4134,56.4899,56.4038,56.4612,2700.0
2016-03-09 12:55:00,59.06,59.12,59.02,59.03,3703.0,56.4708,56.5281,56.4325,56.4421,3703.0
2016-03-09 13:00:00,59.02,59.08,58.99,59.07,2712.0,56.4325,56.4899,56.4038,56.4803,2712.0
2016-03-09 13:05:00,59.05,59.1,59.0,59.0,3800.0,56.4612,56.509,56.4134,56.4134,3800.0
2016-03-09 13:10:00,58.99,59.03,58.95,58.95,11356.0,56.4038,56.4421,56.3656,56.3656,11356.0
2016-03-09 13:15:00,58.95,58.96,58.86,58.88,3800.0,56.3656,56.3751,56.2795,56.2987,3800.0
2016-03-09 13:20:00,58.88,58.91,58.85,58.88,3100.0,56.2987,56.3273,56.27,56.2987,3100.0
2016-03-09 13:25:00,58.89,58.9,58.85,58.88,6500.0,56.3082,56.3178,56.27,56.2987,6500.0
2016-03-09 13:30:00,58.89,58.92,58.86,58.89,8550.0,56.3082,56.3369,56.2795,56.3082,8550.0
2016-03-09 13:35:00,58.91,58.95,58.9,58.91,10405.0,56.3273,56.3656,56.3178,56.3273,10405.0
2016-03-09 13:40:00,58.96,59.03,58.91,59.03,7350.0,56.3751,56.4421,56.3273,56.4421,7350.0
2016-03-09 13:45:00,59.04,59.18,59.02,59.16,8000.0,56.4516,56.5855,56.4325,56.5664,8000.0
2016-03-09 13:50:00,59.14,59.21,59.13,59.21,4700.0,56.5473,56.6142,56.5377,56.6142,4700.0
2016-03-09 13:55:00,59.2,59.25,59.17,59.17,7067.0,56.6046,56.6524,56.5759,56.5759,7067.0
2016-03-09 14:00:00,59.16,59.22,59.15,59.18,4737.0,56.5664,56.6237,56.5568,56.5855,4737.0
2016-03-09 14:05:00,59.19,59.24,59.13,59.19,23311.0,56.5951,56.6429,56.5377,56.5951,23311.0
2016-03-09 14:10:00,59.19,59.22,59.12,59.13,7401.0,56.5951,56.6237,56.5281,56.5377,7401.0
2016-03-09 14:15:00,59.12,59.15,59.09,59.13,3980.0,56.5281,56.5568,56.4994,56.5377,3980.0
2016-03-09 14:20:00,59.12,59.15,59.04,59.1,7594.0,56.5281,56.5568,56.4516,56.509,7594.0
2016-03-09 14:25:00,59.1,59.17,59.09,59.15,5409.0,56.509,56.5759,56.4994,56.5568,5409.0
2016-03-09 14:30:00,59.15,59.16,59.04,59.05,12425.0,56.5568,56.5664,56.4516,56.4612,12425.0
2016-03-09 14:35:00,59.04,59.09,59.02,59.04,15736.0,56.4516,56.4994,56.4325,56.4516,15736.0
2016-03-09 14:40:00,59.05,59.12,59.04,59.09,7425.0,56.4612,56.5281,56.4516,56.4994,7425.0
2016-03-09 14:45:00,59.14,59.16,59.11,59.11,12152.0,56.5473,56.5664,56.5186,56.5186,12152.0
2016-03-09 14:50:00,59.11,59.17,59.08,59.11,6900.0,56.5186,56.5759,56.4899,56.5186,6900.0
2016-03-09 14:55:00,59.11,59.14,59.06,59.08,6164.0,56.5186,56.5473,56.4708,56.4899,6164.0
2016-03-09 15:00:00,59.09,59.18,59.08,59.16,28160.0,56.4994,56.5855,56.4899,56.5664,28160.0
2016-03-09 15:05:00,59.16,59.19,59.06,59.07,14755.0,56.5664,56.5951,56.4708,56.4803,14755.0
2016-03-09 15:10:00,59.09,59.1,59.06,59.07,15816.0,56.4994,56.509,56.4708,56.4803,15816.0
2016-03-09 15:15:00,59.06,59.11,59.06,59.09,12611.0,56.4708,56.5186,56.4708,56.4994,12611.0
2016-03-09 15:20:00,59.11,59.14,59.09,59.1,12129.0,56.5186,56.5473,56.4994,56.509,12129.0
2016-03-09 15:25:00,59.12,59.15,59.09,59.14,8217.0,56.5281,56.5568,56.4994,56.5473,8217.0
2016-03-09 15:30:00,59.14,59.16,59.08,59.15,22996.0,56.5473,56.5664,56.4899,56.5568,22996.0
2016-03-09 15:35:00,59.14,59.19,59.11,59.16,25210.0,56.5473,56.5951,56.5186,56.5664,25210.0
2016-03-09 15:40:00,59.15,59.24,59.11,59.2,40223.0,56.5568,56.6429,56.5186,56.6046,40223.0
2016-03-09 15:45:00,59.21,59.31,59.17,59.24,26948.0,56.6142,56.7098,56.5759,56.6429,26948.0
2016-03-09 15:50:00,59.24,59.25,59.17,59.17,41954.0,56.6429,56.6524,56.5759,56.5759,41954.0
2016-03-09 15:55:00,59.17,59.31,59.12,59.31,59990.0,56.5759,56.7098,56.5281,56.7098,59990.0
2016-03-10 09:30:00,59.64,60.08,59.64,60.0,12147.0,57.0253,57.446,57.0253,57.3696,12147.0
2016-03-10 09:35:00,60.03,60.12,59.84,60.06,13201.0,57.3982,57.4843,57.2166,57.4269,13201.0
2016-03-10 09:40:00,60.02,60.1,59.82,60.07,3811.0,57.3887,57.4652,57.1974,57.4365,3811.0
2016-03-10 09:45:00,60.09,60.15,59.89,60.11,12734.0,57.4556,57.513,57.2644,57.4747,12734.0
2016-03-10 09:50:00,60.12,60.2,60.02,60.11,10037.0,57.4843,57.5608,57.3887,57.4747,10037.0
2016-03-10 09:55:00,60.09,60.21,60.04,60.21,15241.0,57.4556,57.5703,57.4078,57.5703,15241.0
2016-03-10 10:00:00,60.17,60.36,60.17,60.31,4306.0,57.5321,57.7138,57.5321,57.666,4306.0
2016-03-10 10:05:00,60.29,60.29,60.05,60.06,4100.0,57.6468,57.6468,57.4174,57.4269,4100.0
2016-03-10 10:10:00,60.11,60.13,59.96,60.08,6096.0,57.4747,57.4939,57.3313,57.446,6096.0
2016-03-10 10:15:00,60.07,60.13,60.0,60.0,10957.0,57.4365,57.4939,57.3696,57.3696,10957.0
2016-03-10 10:20:00,60.04,60.18,60.03,60.09,6700.0,57.4078,57.5417,57.3982,57.4556,6700.0
2016-03-10 10:25:00,60.1,60.12,60.0,60.01,5251.0,57.4652,57.4843,57.3696,57.3791,5251.0
2016-03-10 10:30:00,60.04,60.07,59.97,60.0,38741.0,57.4078,57.4365,57.3409,57.3696,38741.0
2016-03-10 10:35:00,60.01,60.06,59.96,60.05,19975.0,57.3791,57.4269,57.3313,57.4174,19975.0
2016-03-10 10:40:00,60.06,60.12,60.02,60.08,15460.0,57.4269,57.4843,57.3887,57.446,15460.0
2016-03-10 10:45:00,60.11,60.13,60.0,60.01,16500.0,57.4747,57.4939,57.3696,57.3791,16500.0
2016-03-10 10:50:00,60.0,60.12,60.0,60.11,7300.0,57.3696,57.4843,57.3696,57.4747,7300.0
2016-03-10 10:55:00,60.07,60.07,59.94,59.96,12699.0,57.4365,57.4365,57.3122,57.3313,12699.0
2016-03-10 11:00:00,59.95,60.01,59.9,60.0,68663.0,57.3217,57.3791,57.2739,57.3696,68663.0
2016-03-10 11:05:00,60.0,60.03,59.9,60.0,5750.0,57.3696,57.3982,57.2739,57.3696,5750.0
2016-03-10 11:10:00,60.01,60.05,59.94,59.94,4000.0,57.3791,57.4174,57.3122,57.3122,4000.0
2016-03-10 11:15:00,59.94,60.02,59.91,59.94,29783.0,57.3122,57.3887,57.2835,57.3122,29783.0
2016-03-10 11:20:00,59.9,59.97,59.81,59.86,40464.0,57.2739,57.3409,57.1879,57.2357,40464.0
2016-03-10 11:25:00,59.83,59.87,59.74,59.87,10150.0,57.207,57.2453,57.121,57.2453,10150.0
2016-03-10 11:30:00,59.85,59.95,59.8,59.88,25757.0,57.2261,57.3217,57.1783,57.2548,25757.0
2016-03-10 11:35:00,59.88,59.98,59.83,59.93,24861.0,57.2548,57.3504,57.207,57.3026,24861.0
2016-03-10 11:40:00,59.92,60.03,59.91,59.95,15366.0,57.2931,57.3982,57.2835,57.3217,15366.0
2016-03-10 11:45:00,59.95,60.07,59.89,60.04,8003.0,57.3217,57.4365,57.2644,57.4078,8003.0
2016-03-10 11:50:00,60.06,60.08,60.01,60.04,7550.0,57.4269,57.446,57.3791,57.4078,7550.0
2016-03-10 11:55:00,60.05,60.18,60.02,60.1,40830.0,57.4174,57.5417,57.3887,57.4652,40830.0
2016-03-10 12:00:00,60.1,60.31,60.09,60.28,14996.0,57.4652,57.666,57.4556,57.6373,14996.0
2016-03-10 12:05:00,60.25,60.25,60.05,60.13,8900.0,57.6086,57.6086,57.4174,57.4939,8900.0
2016-03-10 12:10:00,60.11,60.12,60.03,60.06,7770.0,57.4747,57.4843,57.3982,57.4269,7770.0
2016-03-10 12:15:00,60.06,60.09,60.0,60.01,11555.0,57.4269,57.4556,57.3696,57.3791,11555.0
2016-03-10 12:20:00,60.02,60.02,59.92,59.92,21739.0,57.3887,57.3887,57.2931,57.2931,21739.0
2016-03-10 12:25:00,59.92,59.92,59.82,59.91,9701.0,57.2931,57.2931,57.1974,57.2835,9701.0
2016-03-10 12:30:00,59.88,59.94,59.75,59.76,8011.0,57.2548,57.3122,57.1305,57.1401,8011.0
2016-03-10 12:35:00,59.75,59.75,59.52,59.52,14511.0,57.1305,57.1305,56.9106,56.9106,14511.0
2016-03-10 12:40:00,59.53,59.6,59.35,59.39,5805.0,56.9202,56.9871,56.748,56.7863,5805.0
2016-03-10 12:45:00,59.37,59.42,59.32,59.36,3400.0,56.7672,56.815,56.7194,56.7576,3400.0
2016-03-10 12:50:00,59.4,59.46,59.36,59.44,5200.0,56.7959,56.8532,56.7576,56.8341,5200.0
2016-03-10 12:55:00,59.46,59.65,59.43,59.6,9352.0,56.8532,57.0349,56.8245,56.9871,9352.0
2016-03-10 13:00:00,59.58,59.64,59.47,59.47,5000.0,56.968,57.0253,56.8628,56.8628,5000.0
2016-03-10 13:05:00,59.49,59.49,59.39,59.39,3400.0,56.8819,56.8819,56.7863,56.7863,3400.0
2016-03-10 13:10:00,59.4,59.42,59.3,59.34,10200.0,56.7959,56.815,56.7002,56.7385,10200.0
2016-03-10 13:15:00,59.33,59.44,59.33,59.44,8860.0,56.7289,56.8341,56.7289,56.8341,8860.0
2016-03-10 13:20:00,59.42,59.47,59.3,59.3,10751.0,56.815,56.8628,56.7002,56.7002,10751.0
2016-03-10 13:25:00,59.29,59.5,59.29,59.47,7291.0,56.6907,56.8915,56.6907,56.8628,7291.0
2016-03-10 13:30:00,59.5,59.54,59.41,59.47,8924.0,56.8915,56.9297,56.8054,56.8628,8924.0
2016-03-10 13:35:00,59.43,59.53,59.41,59.53,13600.0,56.8245,56.9202,56.8054,56.9202,13600.0
2016-03-10 13:40:00,59.5,59.53,59.45,59.49,3070.0,56.8915,56.9202,56.8437,56.8819,3070.0
2016-03-10 13:45:00,59.51,59.52,59.42,59.52,4200.0,56.901,56.9106,56.815,56.9106,4200.0
2016-03-10 13:50:00,59.53,59.53,59.45,59.48,4292.0,56.9202,56.9202,56.8437,56.8724,4292.0
2016-03-10 13:55:00,59.5,59.5,59.41,59.44,7241.0,56.8915,56.8915,56.8054,56.8341,7241.0
2016-03-10 14:00:00,59.42,59.46,59.41,59.45,3963.0,56.815,56.8532,56.8054,56.8437,3963.0
2016-03-10 14:05:00,59.42,59.44,59.33,59.35,3425.0,56.815,56.8341,56.7289,56.748,3425.0
2016-03-10 14:10:00,59.33,59.33,59.29,59.32,7601.0,56.7289,56.7289,56.6907,56.7194,7601.0
2016-03-10 14:15:00,59.3,59.35,59.28,59.35,3974.0,56.7002,56.748,56.6811,56.748,3974.0
2016-03-10 14:20:00,59.36,59.45,59.32,59.45,3459.0,56.7576,56.8437,56.7194,56.8437,3459.0
2016-03-10 14:25:00,59.47,59.56,59.43,59.54,8956.0,56.8628,56.9488,56.8245,56.9297,8956.0
2016-03-10 14:30:00,59.53,59.58,59.48,59.5,3400.0,56.9202,56.968,56.8724,56.8915,3400.0
2016-03-10 14:35:00,59.5,59.5,59.44,59.44,4675.0,56.8915,56.8915,56.8341,56.8341,4675.0
2016-03-10 14:40:00,59.46,59.61,59.45,59.6,11729.0,56.8532,56.9967,56.8437,56.9871,11729.0
2016-03-10 14:45:00,59.6,59.78,59.58,59.75,8020.0,56.9871,57.1592,56.968,57.1305,8020.0
2016-03-10 14:50:00,59.75,59.86,59.75,59.77,7600.0,57.1305,57.2357,57.1305,57.1496,7600.0
2016-03-10 14:55:00,59.74,59.78,59.73,59.75,2931.0,57.121,57.1592,57.1114,57.1305,2931.0
2016-03-10 15:00:00,59.75,59.79,59.68,59.78,18262.0,57.1305,57.1688,57.0636,57.1592,18262.0
2016-03-10 15:05:00,59.78,59.9,59.76,59.86,40646.0,57.1592,57.2739,57.1401,57.2357,40646.0
2016-03-10 15:10:00,59.84,60.02,59.82,60.0,42501.0,57.2166,57.3887,57.1974,57.3696,42501.0
2016-03-10 15:15:00,60.01,60.19,59.99,60.16,38974.0,57.3791,57.5512,57.36,57.5225,38974.0
2016-03-10 15:20:00,60.17,60.17,59.95,60.06,28567.0,57.5321,57.5321,57.3217,57.4269,28567.0
2016-03-10 15:25:00,60.07,60.1,59.97,60.02,58705.0,57.4365,57.4652,57.3409,57.3887,58705.0
2016-03-10 15:30:00,60.04,60.04,59.86,59.89,15370.0,57.4078,57.4078,57.2357,57.2644,15370.0
2016-03-10 15:35:00,59.91,59.92,59.8,59.81,16971.0,57.2835,57.2931,57.1783,57.1879,16971.0
2016-03-10 15:40:00,59.81,59.94,59.78,59.88,36040.0,57.1879,57.3122,57.1592,57.2548,36040.0
2016-03-10 15:45:00,59.85,59.87,59.75,59.77,17807.0,57.2261,57.2453,57.1305,57.1496,17807.0
2016-03-10 15:50:00,59.75,59.84,59.75,59.81,22708.0,57.1305,57.2166,57.1305,57.1879,22708.0
2016-03-10 15:55:00,59.82,59.85,59.72,59.84,59086.0,57.1974,57.2261,57.1018,57.2166,59086.0
2016-03-11 09:30:00,60.28,60.6,60.06,60.27,19837.0,57.6373,57.9432,57.4269,57.6277,19837.0
2016-03-11 09:35:00,60.2,60.29,60.06,60.13,12481.0,57.5608,57.6468,57.4269,57.4939,12481.0
2016-03-11 09:40:00,60.16,60.16,59.89,59.97,11136.0,57.5225,57.5225,57.2644,57.3409,11136.0
2016-03-11 09:45:00,59.99,59.99,59.88,59.9,3500.0,57.36,57.36,57.2548,57.2739,3500.0
2016-03-11 09:50:00,59.95,60.18,59.93,60.12,8492.0,57.3217,57.5417,57.3026,57.4843,8492.0
2016-03-11 09:55:00,60.14,60.24,60.06,60.17,16401.0,57.5034,57.599,57.4269,57.5321,16401.0
2016-03-11 10:00:00,60.18,60.19,60.08,60.13,22671.0,57.5417,57.5512,57.446,57.4939,22671.0
2016-03-11 10:05:00,60.13,60.26,60.09,60.1,22856.0,57.4939,57.6182,57.4556,57.4652,22856.0
2016-03-11 10:10:00,60.12,60.15,60.01,60.03,9850.0,57.4843,57.513,57.3791,57.3982,9850.0
2016-03-11 10:15:00,60.01,60.06,59.95,60.06,8798.0,57.3791,57.4269,57.3217,57.4269,8798.0
2016-03-11 10:20:00,60.05,60.18,60.04,60.15,11285.0,57.4174,57.5417,57.4078,57.513,11285.0
2016-03-11 10:25:00,60.17,60.2,60.1,60.18,20301.0,57.5321,57.5608,57.4652,57.5417,20301.0
2016-03-11 10:30:00,60.21,60.33,60.19,60.25,19100.0,57.5703,57.6851,57.5512,57.6086,19100.0
2016-03-11 10:35:00,60.25,60.45,60.25,60.45,29692.0,57.6086,57.7998,57.6086,57.7998,29692.0
2016-03-11 10:40:00,60.45,60.5,60.44,60.45,37873.0,57.7998,57.8476,57.7903,57.7998,37873.0
2016-03-11 10:45:00,60.46,60.46,60.3,60.33,15670.0,57.8094,57.8094,57.6564,57.6851,15670.0
2016-03-11 10:50:00,60.34,60.59,60.33,60.59,27317.0,57.6946,57.9337,57.6851,57.9337,27317.0
2016-03-11 10:55:00,60.61,60.61,60.48,60.54,11500.0,57.9528,57.9528,57.8285,57.8859,11500.0
2016-03-11 11:00:00,60.54,60.54,60.5,60.52,23435.0,57.8859,57.8859,57.8476,57.8668,23435.0
2016-03-11 11:05:00,60.54,60.55,60.52,60.54,15637.0,57.8859,57.8954,57.8668,57.8859,15637.0
2016-03-11 11:10:00,60.55,60.83,60.55,60.8,9650.0,57.8954,58.1632,57.8954,58.1345,9650.0
2016-03-11 11:15:00,60.8,60.97,60.8,60.97,6928.0,58.1345,58.297,58.1345,58.297,6928.0
2016-03-11 11:20:00,60.97,60.97,60.87,60.87,8009.0,58.297,58.297,58.2014,58.2014,8009.0
2016-03-11 11:25:00,60.88,61.01,60.87,61.01,3783.0,58.211,58.3353,58.2014,58.3353,3783.0
2016-03-11 11:30:00,60.98,61.0,60.9,61.0,10459.0,58.3066,58.3257,58.2301,58.3257,10459.0
2016-03-11 11:35:00,60.97,60.97,60.95,60.96,1800.0,58.297,58.297,58.2779,58.2875,1800.0
2016-03-11 11:40:00,60.96,61.01,60.94,60.94,3162.0,58.2875,58.3353,58.2683,58.2683,3162.0
2016-03-11 11:45:00,60.98,61.01,60.78,60.78,5093.0,58.3066,58.3353,58.1154,58.1154,5093.0
2016-03-11 11:50:00,60.79,60.79,60.57,60.68,34217.0,58.1249,58.1249,57.9146,58.0197,34217.0
2016-03-11 11:55:00,60.68,60.74,60.67,60.72,6720.0,58.0197,58.0771,58.0102,58.058,6720.0
2016-03-11 12:00:00,60.7,60.7,60.5,60.56,13752.0,58.0389,58.0389,57.8476,57.905,13752.0
2016-03-11 12:05:00,60.56,60.6,60.55,60.6,600.0,57.905,57.9432,57.8954,57.9432,600.0
2016-03-11 12:10:00,60.56,60.6,60.5,60.6,8563.0,57.905,57.9432,57.8476,57.9432,8563.0
2016-03-11 12:15:00,60.61,60.7,60.6,60.68,10213.0,57.9528,58.0389,57.9432,58.0197,10213.0
2016-03-11 12:20:00,60.69,60.69,60.62,60.67,2451.0,58.0293,58.0293,57.9624,58.0102,2451.0
2016-03-11 12:25:00,60.67,60.67,60.54,60.57,13307.0,58.0102,58.0102,57.8859,57.9146,13307.0
2016-03-11 12:30:00,60.57,60.59,60.5,60.53,8376.0,57.9146,57.9337,57.8476,57.8763,8376.0
2016-03-11 12:35:00,60.53,60.53,60.34,60.36,11033.0,57.8763,57.8763,57.6946,57.7138,11033.0
2016-03-11 12:40:00,60.34,60.4,60.29,60.32,9975.0,57.6946,57.752,57.6468,57.6755,9975.0
2016-03-11 12:45:00,60.3,60.33,60.28,60.29,3800.0,57.6564,57.6851,57.6373,57.6468,3800.0
2016-03-11 12:50:00,60.32,60.39,60.13,60.27,25819.0,57.6755,57.7425,57.4939,57.6277,25819.0
2016-03-11 12:55:00,60.24,60.31,60.23,60.31,3800.0,57.599,57.666,57.5895,57.666,3800.0
2016-03-11 13:00:00,60.33,60.33,60.24,60.31,25477.0,57.6851,57.6851,57.599,57.666,25477.0
2016-03-11 13:05:00,60.31,60.34,60.29,60.34,6450.0,57.666,57.6946,57.6468,57.6946,6450.0
2016-03-11 13:10:00,60.36,60.39,60.25,60.25,3950.0,57.7138,57.7425,57.6086,57.6086,3950.0
2016-03-11 13:15:00,60.25,60.33,60.24,60.3,9319.0,57.6086,57.6851,57.599,57.6564,9319.0
2016-03-11 13:20:00,60.3,60.33,60.27,60.33,2137.0,57.6564,57.6851,57.6277,57.6851,2137.0
2016-03-11 13:25:00,60.37,60.42,60.37,60.41,3155.0,57.7233,57.7711,57.7233,57.7616,3155.0
2016-03-11 13:30:00,60.41,60.41,60.35,60.35,1124.0,57.7616,57.7616,57.7042,57.7042,1124.0
2016-03-11 13:35:00,60.35,60.35,60.26,60.27,3978.0,57.7042,57.7042,57.6182,57.6277,3978.0
2016-03-11 13:40:00,60.27,60.31,60.26,60.27,14180.0,57.6277,57.666,57.6182,57.6277,14180.0
2016-03-11 13:45:00,60.25,60.26,60.2,60.2,6700.0,57.6086,57.6182,57.5608,57.5608,6700.0
2016-03-11 13:50:00,60.2,60.27,60.2,60.23,1192.0,57.5608,57.6277,57.5608,57.5895,1192.0
2016-03-11 13:55:00,60.24,60.35,60.23,60.28,11540.0,57.599,57.7042,57.5895,57.6373,11540.0
2016-03-11 14:00:00,60.31,60.41,60.29,60.41,6405.0,57.666,57.7616,57.6468,57.7616,6405.0
2016-03-11 14:05:00,60.41,60.49,60.41,60.43,4400.0,57.7616,57.8381,57.7616,57.7807,4400.0
2016-03-11 14:10:00,60.41,60.42,60.37,60.37,3050.0,57.7616,57.7711,57.7233,57.7233,3050.0
2016-03-11 14:15:00,60.38,60.38,60.19,60.24,15465.0,57.7329,57.7329,57.5512,57.599,15465.0
2016-03-11 14:20:00,60.26,60.34,60.26,60.34,1400.0,57.6182,57.6946,57.6182,57.6946,1400.0
2016-03-11 14:25:00,60.35,60.41,60.28,60.28,4739.0,57.7042,57.7616,57.6373,57.6373,4739.0
2016-03-11 14:30:00,60.28,60.29,60.26,60.28,3205.0,57.6373,57.6468,57.6182,57.6373,3205.0
2016-03-11 14:35:00,60.29,60.29,60.23,60.24,4100.0,57.6468,57.6468,57.5895,57.599,4100.0
2016-03-11 14:40:00,60.22,60.22,60.08,60.1,39450.0,57.5799,57.5799,57.446,57.4652,39450.0
2016-03-11 14:45:00,60.11,60.19,60.11,60.14,9053.0,57.4747,57.5512,57.4747,57.5034,9053.0
2016-03-11 14:50:00,60.13,60.16,60.11,60.16,7310.0,57.4939,57.5225,57.4747,57.5225,7310.0
2016-03-11 14:55:00,60.15,60.15,60.02,60.02,7000.0,57.513,57.513,57.3887,57.3887,7000.0
2016-03-11 15:00:00,60.01,60.04,59.96,60.0,15325.0,57.3791,57.4078,57.3313,57.3696,15325.0
2016-03-11 15:05:00,60.02,60.16,60.02,60.16,10491.0,57.3887,57.5225,57.3887,57.5225,10491.0
2016-03-11 15:10:00,60.16,60.17,60.12,60.15,14471.0,57.5225,57.5321,57.4843,57.513,14471.0
2016-03-11 15:15:00,60.15,60.18,60.15,60.17,16344.0,57.513,57.5417,57.513,57.5321,16344.0
2016-03-11 15:20:00,60.17,60.28,60.15,60.28,14285.0,57.5321,57.6373,57.513,57.6373,14285.0
2016-03-11 15:25:00,60.3,60.31,60.19,60.19,10200.0,57.6564,57.666,57.5512,57.5512,10200.0
2016-03-11 15:30:00,60.22,60.23,60.12,60.12,16249.0,57.5799,57.5895,57.4843,57.4843,16249.0
2016-03-11 15:35:00,60.12,60.27,60.12,60.27,41066.0,57.4843,57.6277,57.4843,57.6277,41066.0
2016-03-11 15:40:00,60.28,60.34,60.27,60.29,22980.0,57.6373,57.6946,57.6277,57.6468,22980.0
2016-03-11 15:45:00,60.29,60.29,60.21,60.21,23775.0,57.6468,57.6468,57.5703,57.5703,23775.0
2016-03-11 15:50:00,60.22,60.22,60.15,60.15,29652.0,57.5799,57.5799,57.513,57.513,29652.0
2016-03-11 15:55:00,60.14,60.21,60.09,60.16,93369.0,57.5034,57.5703,57.4556,57.5225,93369.0
2016-03-14 09:30:00,59.9,60.22,59.82,59.85,9332.0,57.2739,57.5799,57.1974,57.2261,9332.0
2016-03-14 09:35:00,59.81,59.85,59.74,59.8,4483.0,57.1879,57.2261,57.121,57.1783,4483.0
2016-03-14 09:40:00,59.86,59.9,59.67,59.67,4420.0,57.2357,57.2739,57.054,57.054,4420.0
2016-03-14 09:45:00,59.65,59.8,59.64,59.66,13444.0,57.0349,57.1783,57.0253,57.0445,13444.0
2016-03-14 09:50:00,59.64,59.64,59.51,59.51,5616.0,57.0253,57.0253,56.901,56.901,5616.0
2016-03-14 09:55:00,59.48,59.51,59.37,59.37,5200.0,56.8724,56.901,56.7672,56.7672,5200.0
2016-03-14 10:00:00,59.34,59.52,59.32,59.5,43749.0,56.7385,56.9106,56.7194,56.8915,43749.0
2016-03-14 10:05:00,59.49,59.49,59.24,59.35,13487.0,56.8819,56.8819,56.6429,56.748,13487.0
2016-03-14 10:10:00,59.35,59.37,59.2,59.3,65623.0,56.748,56.7672,56.6046,56.7002,65623.0
2016-03-14 10:15:00,59.28,59.4,59.28,59.37,6540.0,56.6811,56.7959,56.6811,56.7672,6540.0
2016-03-14 10:20:00,59.32,59.37,59.08,59.08,9784.0,56.7194,56.7672,56.4899,56.4899,9784.0
2016-03-14 10:25:00,59.06,59.2,59.06,59.2,10995.0,56.4708,56.6046,56.4708,56.6046,10995.0
2016-03-14 10:30:00,59.2,59.47,59.18,59.47,9200.0,56.6046,56.8628,56.5855,56.8628,9200.0
2016-03-14 10:35:00,59.47,59.51,59.42,59.5,4900.0,56.8628,56.901,56.815,56.8915,4900.0
2016-03-14 10:40:00,59.48,59.57,59.44,59.52,9599.0,56.8724,56.9584,56.8341,56.9106,9599.0
2016-03-14 10:45:00,59.55,59.56,59.48,59.49,10844.0,56.9393,56.9488,56.8724,56.8819,10844.0
2016-03-14 10:50:00,59.47,59.54,59.45,59.54,10263.0,56.8628,56.9297,56.8437,56.9297,10263.0
2016-03-14 10:55:00,59.55,59.59,59.51,59.55,9400.0,56.9393,56.9775,56.901,56.9393,9400.0
2016-03-14 11:00:00,59.53,59.57,59.45,59.45,11750.0,56.9202,56.9584,56.8437,56.8437,11750.0
2016-03-14 11:05:00,59.45,59.45,59.29,59.3,18295.0,56.8437,56.8437,56.6907,56.7002,18295.0
2016-03-14 11:10:00,59.3,59.47,59.3,59.4,14253.0,56.7002,56.8628,56.7002,56.7959,14253.0
2016-03-14 11:15:00,59.42,59.57,59.4,59.55,8905.0,56.815,56.9584,56.7959,56.9393,8905.0
2016-03-14 11:20:00,59.56,59.61,59.52,59.57,11050.0,56.9488,56.9967,56.9106,56.9584,11050.0
2016-03-14 11:25:00,59.57,59.57,59.4,59.4,8113.0,56.9584,56.9584,56.7959,56.7959,8113.0
2016-03-14 11:30:00,59.38,59.42,59.34,59.41,9619.0,56.7767,56.815,56.7385,56.8054,9619.0
2016-03-14 11:35:00,59.41,59.44,59.33,59.44,24671.0,56.8054,56.8341,56.7289,56.8341,24671.0
2016-03-14 11:40:00,59.44,59.5,59.3,59.36,13874.0,56.8341,56.8915,56.7002,56.7576,13874.0
2016-03-14 11:45:00,59.4,59.55,59.39,59.52,7200.0,56.7959,56.9393,56.7863,56.9106,7200.0
2016-03-14 11:50:00,59.57,59.59,59.47,59.47,5502.0,56.9584,56.9775,56.8628,56.8628,5502.0
2016-03-14 11:55:00,59.47,59.49,59.21,59.21,14368.0,56.8628,56.8819,56.6142,56.6142,14368.0
2016-03-14 12:00:00,59.22,59.24,59.1,59.1,14860.0,56.6237,56.6429,56.509,56.509,14860.0
2016-03-14 12:05:00,59.13,59.28,59.12,59.23,9480.0,56.5377,56.6811,56.5281,56.6333,9480.0
2016-03-14 12:10:00,59.27,59.27,59.18,59.25,6353.0,56.6716,56.6716,56.5855,56.6524,6353.0
2016-03-14 12:15:00,59.26,59.37,59.24,59.37,8100.0,56.662,56.7672,56.6429,56.7672,8100.0
2016-03-14 12:20:00,59.37,59.41,59.32,59.4,4512.0,56.7672,56.8054,56.7194,56.7959,4512.0
2016-03-14 12:25:00,59.38,59.42,59.35,59.39,3400.0,56.7767,56.815,56.748,56.7863,3400.0
2016-03-14 12:30:00,59.35,59.39,59.26,59.28,6036.0,56.748,56.7863,56.662,56.6811,6036.0
2016-03-14 12:35:00,59.29,59.37,59.27,59.33,7416.0,56.6907,56.7672,56.6716,56.7289,7416.0
2016-03-14 12:40:00,59.32,59.38,59.32,59.36,8850.0,56.7194,56.7767,56.7194,56.7576,8850.0
2016-03-14 12:45:00,59.35,59.4,59.35,59.38,4500.0,56.748,56.7959,56.748,56.7767,4500.0
2016-03-14 12:50:00,59.37,59.39,59.23,59.26,7693.0,56.7672,56.7863,56.6333,56.662,7693.0
2016-03-14 12:55:00,59.23,59.28,59.21,59.28,8000.0,56.6333,56.6811,56.6142,56.6811,8000.0
2016-03-14 13:00:00,59.27,59.3,59.21,59.23,11033.0,56.6716,56.7002,56.6142,56.6333,11033.0
2016-03-14 13:05:00,59.23,59.24,59.16,59.16,9300.0,56.6333,56.6429,56.5664,56.5664,9300.0
2016-03-14 13:10:00,59.16,59.18,59.01,59.02,43864.0,56.5664,56.5855,56.423,56.4325,43864.0
2016-03-14 13:15:00,59.05,59.18,59.05,59.08,74536.0,56.4612,56.5855,56.4612,56.4899,74536.0
2016-03-14 13:20:00,59.07,59.1,59.06,59.09,3740.0,56.4803,56.509,56.4708,56.4994,3740.0
2016-03-14 13:25:00,59.06,59.08,59.0,59.0,7252.0,56.4708,56.4899,56.4134,56.4134,7252.0
2016-03-14 13:30:00,59.0,59.06,58.96,58.97,12151.0,56.4134,56.4708,56.3751,56.3847,12151.0
2016-03-14 13:35:00,58.99,59.0,58.95,58.96,7647.0,56.4038,56.4134,56.3656,56.3751,7647.0
2016-03-14 13:40:00,58.98,59.09,58.96,59.09,12253.0,56.3943,56.4994,56.3751,56.4994,12253.0
2016-03-14 13:45:00,59.09,59.09,59.05,59.05,5649.0,56.4994,56.4994,56.4612,56.4612,5649.0
2016-03-14 13:50:00,59.07,59.07,58.97,58.99,7011.0,56.4803,56.4803,56.3847,56.4038,7011.0
2016-03-14 13:55:00,59.0,59.04,58.99,59.02,7600.0,56.4134,56.4516,56.4038,56.4325,7600.0
2016-03-14 14:00:00,59.02,59.03,58.98,58.98,6612.0,56.4325,56.4421,56.3943,56.3943,6612.0
2016-03-14 14:05:00,58.98,59.0,58.88,58.94,9651.0,56.3943,56.4134,56.2987,56.356,9651.0
2016-03-14 14:10:00,58.94,59.06,58.94,59.02,8599.0,56.356,56.4708,56.356,56.4325,8599.0
2016-03-14 14:15:00,59.04,59.04,59.0,59.03,9164.0,56.4516,56.4516,56.4134,56.4421,9164.0
2016-03-14 14:20:00,59.01,59.02,58.98,59.01,6900.0,56.423,56.4325,56.3943,56.423,6900.0
2016-03-14 14:25:00,59.02,59.06,58.89,59.05,21238.0,56.4325,56.4708,56.3082,56.4612,21238.0
2016-03-14 14:30:00,59.06,59.16,59.05,59.15,10565.0,56.4708,56.5664,56.4612,56.5568,10565.0
2016-03-14 14:35:00,59.15,59.15,59.06,59.06,10624.0,56.5568,56.5568,56.4708,56.4708,10624.0
2016-03-14 14:40:00,59.06,59.11,59.05,59.11,17182.0,56.4708,56.5186,56.4612,56.5186,17182.0
2016-03-14 14:45:00,59.1,59.11,58.99,59.01,20734.0,56.509,56.5186,56.4038,56.423,20734.0
2016-03-14 14:50:00,59.01,59.01,58.89,58.96,35242.0,56.423,56.423,56.3082,56.3751,35242.0
2016-03-14 14:55:00,58.95,59.03,58.95,59.0,21718.0,56.3656,56.4421,56.3656,56.4134,21718.0
2016-03-14 15:00:00,59.0,59.01,58.92,58.93,17777.0,56.4134,56.423,56.3369,56.3465,17777.0
2016-03-14 15:05:00,58.93,58.94,58.87,58.91,22775.0,56.3465,56.356,56.2891,56.3273,22775.0
2016-03-14 15:10:00,58.92,58.99,58.92,58.97,17714.0,56.3369,56.4038,56.3369,56.3847,17714.0
2016-03-14 15:15:00,58.96,58.96,58.86,58.87,21433.0,56.3751,56.3751,56.2795,56.2891,21433.0
2016-03-14 15:20:00,58.89,58.97,58.88,58.96,16713.0,56.3082,56.3847,56.2987,56.3751,16713.0
2016-03-14 15:25:00,58.98,59.1,58.97,59.07,19965.0,56.3943,56.509,56.3847,56.4803,19965.0
2016-03-14 15:30:00,59.07,59.09,59.01,59.06,31793.0,56.4803,56.4994,56.423,56.4708,31793.0
2016-03-14 15:35:00,59.06,59.12,59.06,59.11,17777.0,56.4708,56.5281,56.4708,56.5186,17777.0
2016-03-14 15:40:00,59.11,59.12,59.02,59.04,44415.0,56.5186,56.5281,56.4325,56.4516,44415.0
2016-03-14 15:45:00,59.04,59.11,59.04,59.09,41486.0,56.4516,56.5186,56.4516,56.4994,41486.0
2016-03-14 15:50:00,59.08,59.11,59.07,59.08,66876.0,56.4899,56.5186,56.4803,56.4899,66876.0
2016-03-14 15:55:00,59.09,59.15,58.92,58.93,128599.0,56.4994,56.5568,56.3369,56.3465,128599.0
2016-03-15 09:30:00,58.66,59.0,58.34,58.75,11622.0,56.0883,56.4134,55.7823,56.1744,11622.0
2016-03-15 09:35:00,58.75,58.94,58.66,58.94,11796.0,56.1744,56.356,56.0883,56.356,11796.0
2016-03-15 09:40:00,58.92,58.99,58.84,58.97,20437.0,56.3369,56.4038,56.2604,56.3847,20437.0
2016-03-15 09:45:00,58.93,59.36,58.9,59.31,7001.0,56.3465,56.7576,56.3178,56.7098,7001.0
2016-03-15 09:50:00,59.31,59.34,59.28,59.34,18702.0,56.7098,56.7385,56.6811,56.7385,18702.0
2016-03-15 09:55:00,59.34,59.42,59.31,59.42,18905.0,56.7385,56.815,56.7098,56.815,18905.0
2016-03-15 10:00:00,59.42,59.47,59.33,59.36,49299.0,56.815,56.8628,56.7289,56.7576,49299.0
2016-03-15 10:05:00,59.33,59.6,59.33,59.48,7973.0,56.7289,56.9871,56.7289,56.8724,7973.0
2016-03-15 10:10:00,59.49,59.57,59.42,59.42,20741.0,56.8819,56.9584,56.815,56.815,20741.0
2016-03-15 10:15:00,59.44,59.47,59.42,59.47,26224.0,56.8341,56.8628,56.815,56.8628,26224.0
2016-03-15 10:20:00,59.47,59.51,59.45,59.5,7509.0,56.8628,56.901,56.8437,56.8915,7509.0
2016-03-15 10:25:00,59.49,59.54,59.43,59.51,8800.0,56.8819,56.9297,56.8245,56.901,8800.0
2016-03-15 10:30:00,59.53,59.57,59.5,59.53,9695.0,56.9202,56.9584,56.8915,56.9202,9695.0
2016-03-15 10:35:00,59.55,59.57,59.5,59.52,3830.0,56.9393,56.9584,56.8915,56.9106,3830.0
2016-03-15 10:40:00,59.53,59.53,59.42,59.47,6594.0,56.9202,56.9202,56.815,56.8628,6594.0
2016-03-15 10:45:00,59.47,59.5,59.41,59.47,5728.0,56.8628,56.8915,56.8054,56.8628,5728.0
2016-03-15 10:50:00,59.46,59.46,59.38,59.38,8550.0,56.8532,56.8532,56.7767,56.7767,8550.0
2016-03-15 10:55:00,59.39,59.39,59.33,59.35,6306.0,56.7863,56.7863,56.7289,56.748,6306.0
2016-03-15 11:00:00,59.34,59.41,59.21,59.23,25659.0,56.7385,56.8054,56.6142,56.6333,25659.0
2016-03-15 11:05:00,59.24,59.25,58.95,58.97,88083.0,56.6429,56.6524,56.3656,56.3847,88083.0
2016-03-15 11:10:00,58.98,59.2,58.94,59.16,34092.0,56.3943,56.6046,56.356,56.5664,34092.0
2016-03-15 11:15:00,59.13,59.15,59.02,59.04,17395.0,56.5377,56.5568,56.4325,56.4516,17395.0
2016-03-15 11:20:00,59.02,59.11,58.98,59.09,23307.0,56.4325,56.5186,56.3943,56.4994,23307.0
2016-03-15 11:25:00,59.08,59.11,58.97,58.97,10350.0,56.4899,56.5186,56.3847,56.3847,10350.0
2016-03-15 11:30:00,59.01,59.05,58.96,59.0,4400.0,56.423,56.4612,56.3751,56.4134,4400.0
2016-03-15 11:35:00,59.02,59.03,58.99,58.99,5000.0,56.4325,56.4421,56.4038,56.4038,5000.0
2016-03-15 11:40:00,58.99,58.99,58.95,58.95,6053.0,56.4038,56.4038,56.3656,56.3656,6053.0
2016-03-15 11:45:00,58.94,58.96,58.87,58.89,30094.0,56.356,56.3751,56.2891,56.3082,30094.0
2016-03-15 11:50:00,58.9,58.91,58.78,58.78,22517.0,56.3178,56.3273,56.203,56.203,22517.0
2016-03-15 11:55:00,58.8,58.8,58.7,58.7,15424.0,56.2222,56.2222,56.1265,56.1265,15424.0
2016-03-15 12:00:00,58.71,58.72,58.67,58.67,9379.0,56.1361,56.1457,56.0979,56.0979,9379.0
2016-03-15 12:05:00,58.66,58.67,58.59,58.6,13411.0,56.0883,56.0979,56.0214,56.0309,13411.0
2016-03-15 12:10:00,58.61,58.72,58.61,58.65,16225.0,56.0405,56.1457,56.0405,56.0787,16225.0
2016-03-15 12:15:00,58.66,58.68,58.62,58.66,12352.0,56.0883,56.1074,56.0501,56.0883,12352.0
2016-03-15 12:20:00,58.66,58.75,58.65,58.74,6299.0,56.0883,56.1744,56.0787,56.1648,6299.0
2016-03-15 12:25:00,58.75,58.75,58.7,58.74,8606.0,56.1744,56.1744,56.1265,56.1648,8606.0
2016-03-15 12:30:00,58.74,58.8,58.71,58.75,35843.0,56.1648,56.2222,56.1361,56.1744,35843.0
2016-03-15 12:35:00,58.76,58.81,58.69,58.69,19957.0,56.1839,56.2317,56.117,56.117,19957.0
2016-03-15 12:40:00,58.69,58.69,58.58,58.6,17659.0,56.117,56.117,56.0118,56.0309,17659.0
2016-03-15 12:45:00,58.59,58.6,58.47,58.5,8658.0,56.0214,56.0309,55.9066,55.9353,8658.0
2016-03-15 12:50:00,58.5,58.5,58.41,58.42,28271.0,55.9353,55.9353,55.8493,55.8588,28271.0
2016-03-15 12:55:00,58.45,58.54,58.43,58.5,9500.0,55.8875,55.9736,55.8684,55.9353,9500.0
2016-03-15 13:00:00,58.52,58.64,58.52,58.61,53939.0,55.9544,56.0692,55.9544,56.0405,53939.0
2016-03-15 13:05:00,58.61,58.65,58.58,58.59,21209.0,56.0405,56.0787,56.0118,56.0214,21209.0
2016-03-15 13:10:00,58.59,58.64,58.59,58.64,4643.0,56.0214,56.0692,56.0214,56.0692,4643.0
2016-03-15 13:15:00,58.63,58.63,58.59,58.62,7156.0,56.0596,56.0596,56.0214,56.0501,7156.0
2016-03-15 13:20:00,58.61,58.7,58.61,58.67,4232.0,56.0405,56.1265,56.0405,56.0979,4232.0
2016-03-15 13:25:00,58.68,58.7,58.66,58.66,6051.0,56.1074,56.1265,56.0883,56.0883,6051.0
2016-03-15 13:30:00,58.66,58.74,58.66,58.73,4557.0,56.0883,56.1648,56.0883,56.1552,4557.0
2016-03-15 13:35:00,58.73,58.73,58.62,58.62,7394.0,56.1552,56.1552,56.0501,56.0501,7394.0
2016-03-15 13:40:00,58.63,58.65,58.6,58.63,7254.0,56.0596,56.0787,56.0309,56.0596,7254.0
2016-03-15 13:45:00,58.62,58.62,58.54,58.55,6521.0,56.0501,56.0501,55.9736,55.9831,6521.0
2016-03-15 13:50:00,58.55,58.55,58.45,58.47,16353.0,55.9831,55.9831,55.8875,55.9066,16353.0
2016-03-15 13:55:00,58.48,58.5,58.41,58.45,22506.0,55.9162,55.9353,55.8493,55.8875,22506.0
2016-03-15 14:00:00,58.48,58.48,58.4,58.4,10467.0,55.9162,55.9162,55.8397,55.8397,10467.0
2016-03-15 14:05:00,58.42,58.44,58.41,58.44,11056.0,55.8588,55.8779,55.8493,55.8779,11056.0
2016-03-15 14:10:00,58.43,58.63,58.43,58.63,13525.0,55.8684,56.0596,55.8684,56.0596,13525.0
2016-03-15 14:15:00,58.63,58.68,58.62,58.67,58048.0,56.0596,56.1074,56.0501,56.0979,58048.0
2016-03-15 14:20:00,58.67,58.88,58.67,58.82,19698.0,56.0979,56.2987,56.0979,56.2413,19698.0
2016-03-15 14:25:00,58.81,58.81,58.74,58.76,10318.0,56.2317,56.2317,56.1648,56.1839,10318.0
2016-03-15 14:30:00,58.76,58.76,58.66,58.71,11066.0,56.1839,56.1839,56.0883,56.1361,11066.0
2016-03-15 14:35:00,58.7,58.81,58.69,58.74,11199.0,56.1265,56.2317,56.117,56.1648,11199.0
2016-03-15 14:40:00,58.73,58.73,58.61,58.61,8442.0,56.1552,56.1552,56.0405,56.0405,8442.0
2016-03-15 14:45:00,58.59,58.59,58.48,58.48,12695.0,56.0214,56.0214,55.9162,55.9162,12695.0
2016-03-15 14:50:00,58.45,58.47,58.4,58.42,16389.0,55.8875,55.9066,55.8397,55.8588,16389.0
2016-03-15 14:55:00,58.42,58.59,58.4,58.58,13448.0,55.8588,56.0214,55.8397,56.0118,13448.0
2016-03-15 15:00:00,58.58,58.61,58.53,58.53,17572.0,56.0118,56.0405,55.964,55.964,17572.0
2016-03-15 15:05:00,58.54,58.63,58.54,58.6,9632.0,55.9736,56.0596,55.9736,56.0309,9632.0
2016-03-15 15:10:00,58.6,58.6,58.56,58.57,16717.0,56.0309,56.0309,55.9927,56.0022,16717.0
2016-03-15 15:15:00,58.59,58.67,58.59,58.66,15001.0,56.0214,56.0979,56.0214,56.0883,15001.0
2016-03-15 15:20:00,58.67,58.69,58.62,58.63,20874.0,56.0979,56.117,56.0501,56.0596,20874.0
2016-03-15 15:25:00,58.63,58.66,58.61,58.66,14535.0,56.0596,56.0883,56.0405,56.0883,14535.0
2016-03-15 15:30:00,58.66,58.67,58.56,58.56,22110.0,56.0883,56.0979,55.9927,55.9927,22110.0
2016-03-15 15:35:00,58.57,58.57,58.48,58.51,25051.0,56.0022,56.0022,55.9162,55.9449,25051.0
2016-03-15 15:40:00,58.52,58.56,58.48,58.52,24435.0,55.9544,55.9927,55.9162,55.9544,24435.0
2016-03-15 15:45:00,58.51,58.52,58.42,58.51,32178.0,55.9449,55.9544,55.8588,55.9449,32178.0
2016-03-15 15:50:00,58.52,58.52,58.38,58.41,69017.0,55.9544,55.9544,55.8206,55.8493,69017.0
2016-03-15 15:55:00,58.4,58.46,58.35,58.44,189508.0,55.8397,55.8971,55.7919,55.8779,189508.0
2016-03-16 09:30:00,58.2,58.42,58.15,58.3,39357.0,55.6485,55.8588,55.6007,55.7441,39357.0
2016-03-16 09:35:00,58.3,58.5,58.28,58.42,5210.0,55.7441,55.9353,55.725,55.8588,5210.0
2016-03-16 09:40:00,58.42,58.47,58.35,58.44,5763.0,55.8588,55.9066,55.7919,55.8779,5763.0
2016-03-16 09:45:00,58.43,58.43,58.11,58.29,11304.0,55.8684,55.8684,55.5624,55.7345,11304.0
2016-03-16 09:50:00,58.33,58.45,58.28,58.33,20475.0,55.7728,55.8875,55.725,55.7728,20475.0
2016-03-16 09:55:00,58.33,58.44,58.33,58.4,27279.0,55.7728,55.8779,55.7728,55.8397,27279.0
2016-03-16 10:00:00,58.43,58.6,58.42,58.55,17450.0,55.8684,56.0309,55.8588,55.9831,17450.0
2016-03-16 10:05:00,58.52,58.52,58.3,58.41,10000.0,55.9544,55.9544,55.7441,55.8493,10000.0
2016-03-16 10:10:00,58.39,58.51,58.39,58.5,8690.0,55.8301,55.9449,55.8301,55.9353,8690.0
2016-03-16 10:15:00,58.5,58.55,58.47,58.55,5520.0,55.9353,55.9831,55.9066,55.9831,5520.0
2016-03-16 10:20:00,58.52,58.55,58.46,58.51,15100.0,55.9544,55.9831,55.8971,55.9449,15100.0
2016-03-16 10:25:00,58.5,58.5,58.29,58.3,9810.0,55.9353,55.9353,55.7345,55.7441,9810.0
2016-03-16 10:30:00,58.3,58.32,58.24,58.27,13928.0,55.7441,55.7632,55.6867,55.7154,13928.0
2016-03-16 10:35:00,58.26,58.32,58.24,58.25,10915.0,55.7058,55.7632,55.6867,55.6963,10915.0
2016-03-16 10:40:00,58.26,58.43,58.26,58.4,20244.0,55.7058,55.8684,55.7058,55.8397,20244.0
2016-03-16 10:45:00,58.41,58.43,58.32,58.4,11770.0,55.8493,55.8684,55.7632,55.8397,11770.0
2016-03-16 10:50:00,58.41,58.44,58.39,58.44,9574.0,55.8493,55.8779,55.8301,55.8779,9574.0
2016-03-16 10:55:00,58.44,58.52,58.41,58.52,47999.0,55.8779,55.9544,55.8493,55.9544,47999.0
2016-03-16 11:00:00,58.52,58.54,58.46,58.52,15734.0,55.9544,55.9736,55.8971,55.9544,15734.0
2016-03-16 11:05:00,58.53,58.69,58.53,58.66,9064.0,55.964,56.117,55.964,56.0883,9064.0
2016-03-16 11:10:00,58.65,58.68,58.63,58.65,5296.0,56.0787,56.1074,56.0596,56.0787,5296.0
2016-03-16 11:15:00,58.67,58.75,58.66,58.75,4628.0,56.0979,56.1744,56.0883,56.1744,4628.0
2016-03-16 11:20:00,58.75,58.77,58.74,58.74,4820.0,56.1744,56.1935,56.1648,56.1648,4820.0
2016-03-16 11:25:00,58.76,58.76,58.66,58.69,4000.0,56.1839,56.1839,56.0883,56.117,4000.0
2016-03-16 11:30:00,58.69,58.77,58.65,58.69,15409.0,56.117,56.1935,56.0787,56.117,15409.0
2016-03-16 11:35:00,58.72,58.8,58.68,58.73,9296.0,56.1457,56.2222,56.1074,56.1552,9296.0
2016-03-16 11:40:00,58.73,58.83,58.72,58.83,3724.0,56.1552,56.2508,56.1457,56.2508,3724.0
2016-03-16 11:45:00,58.8,58.99,58.8,58.93,7829.0,56.2222,56.4038,56.2222,56.3465,7829.0
2016-03-16 11:50:00,58.88,58.95,58.85,58.9,4900.0,56.2987,56.3656,56.27,56.3178,4900.0
2016-03-16 11:55:00,58.9,58.9,58.77,58.77,7400.0,56.3178,56.3178,56.1935,56.1935,7400.0
2016-03-16 12:00:00,58.77,58.82,58.74,58.77,3200.0,56.1935,56.2413,56.1648,56.1935,3200.0
2016-03-16 12:05:00,58.74,58.82,58.74,58.8,5000.0,56.1648,56.2413,56.1648,56.2222,5000.0
2016-03-16 12:10:00,58.82,58.82,58.77,58.8,2600.0,56.2413,56.2413,56.1935,56.2222,2600.0
2016-03-16 12:15:00,58.81,58.81,58.75,58.77,3200.0,56.2317,56.2317,56.1744,56.1935,3200.0
2016-03-16 12:20:00,58.78,58.8,58.77,58.8,4849.0,56.203,56.2222,56.1935,56.2222,4849.0
2016-03-16 12:25:00,58.79,58.9,58.78,58.87,10902.0,56.2126,56.3178,56.203,56.2891,10902.0
2016-03-16 12:30:00,58.87,58.95,58.85,58.94,6274.0,56.2891,56.3656,56.27,56.356,6274.0
2016-03-16 12:35:00,58.96,59.01,58.95,58.98,9222.0,56.3751,56.423,56.3656,56.3943,9222.0
2016-03-16 12:40:00,58.96,58.99,58.92,58.93,10900.0,56.3751,56.4038,56.3369,56.3465,10900.0
2016-03-16 12:45:00,58.93,58.95,58.87,58.87,8343.0,56.3465,56.3656,56.2891,56.2891,8343.0
2016-03-16 12:50:00,58.89,58.89,58.84,58.88,3805.0,56.3082,56.3082,56.2604,56.2987,3805.0
2016-03-16 12:55:00,58.88,58.95,58.88,58.95,4800.0,56.2987,56.3656,56.2987,56.3656,4800.0
2016-03-16 13:00:00,58.93,58.93,58.85,58.86,5800.0,56.3465,56.3465,56.27,56.2795,5800.0
2016-03-16 13:05:00,58.86,58.86,58.72,58.73,8400.0,56.2795,56.2795,56.1457,56.1552,8400.0
2016-03-16 13:10:00,58.74,58.74,58.67,58.68,15608.0,56.1648,56.1648,56.0979,56.1074,15608.0
2016-03-16 13:15:00,58.68,58.75,58.68,58.75,7795.0,56.1074,56.1744,56.1074,56.1744,7795.0
2016-03-16 13:20:00,58.73,58.74,58.68,58.71,7780.0,56.1552,56.1648,56.1074,56.1361,7780.0
2016-03-16 13:25:00,58.71,58.73,58.68,58.69,7538.0,56.1361,56.1552,56.1074,56.117,7538.0
2016-03-16 13:30:00,58.69,58.71,58.65,58.69,7721.0,56.117,56.1361,56.0787,56.117,7721.0
2016-03-16 13:35:00,58.7,58.73,58.68,58.7,5098.0,56.1265,56.1552,56.1074,56.1265,5098.0
2016-03-16 13:40:00,58.72,58.86,58.71,58.85,7570.0,56.1457,56.2795,56.1361,56.27,7570.0
2016-03-16 13:45:00,58.85,58.85,58.78,58.78,7239.0,56.27,56.27,56.203,56.203,7239.0
2016-03-16 13:50:00,58.78,58.79,58.74,58.74,5472.0,56.203,56.2126,56.1648,56.1648,5472.0
2016-03-16 13:55:00,58.73,58.81,58.72,58.78,3534.0,56.1552,56.2317,56.1457,56.203,3534.0
2016-03-16 14:00:00,58.8,59.15,58.8,59.05,20130.0,56.2222,56.5568,56.2222,56.4612,20130.0
2016-03-16 14:05:00,59.04,59.11,58.81,58.82,11584.0,56.4516,56.5186,56.2317,56.2413,11584.0
2016-03-16 14:10:00,58.85,58.92,58.72,58.78,6828.0,56.27,56.3369,56.1457,56.203,6828.0
2016-03-16 14:15:00,58.77,58.79,58.67,58.71,12595.0,56.1935,56.2126,56.0979,56.1361,12595.0
2016-03-16 14:20:00,58.73,58.95,58.72,58.92,8300.0,56.1552,56.3656,56.1457,56.3369,8300.0
2016-03-16 14:25:00,58.93,59.1,58.93,59.1,12637.0,56.3465,56.509,56.3465,56.509,12637.0
2016-03-16 14:30:00,59.09,59.16,58.92,58.98,18514.0,56.4994,56.5664,56.3369,56.3943,18514.0
2016-03-16 14:35:00,58.97,58.99,58.87,58.93,8117.0,56.3847,56.4038,56.2891,56.3465,8117.0
2016-03-16 14:40:00,58.93,59.11,58.93,59.06,15618.0,56.3465,56.5186,56.3465,56.4708,15618.0
2016-03-16 14:45:00,59.06,59.13,59.05,59.07,17648.0,56.4708,56.5377,56.4612,56.4803,17648.0
2016-03-16 14:50:00,59.08,59.09,59.02,59.02,16123.0,56.4899,56.4994,56.4325,56.4325,16123.0
2016-03-16 14:55:00,59.0,59.0,58.73,58.73,17338.0,56.4134,56.4134,56.1552,56.1552,17338.0
2016-03-16 15:00:00,58.72,58.87,58.72,58.85,17711.0,56.1457,56.2891,56.1457,56.27,17711.0
2016-03-16 15:05:00,58.87,59.03,58.85,59.01,19967.0,56.2891,56.4421,56.27,56.423,19967.0
2016-03-16 15:10:00,59.04,59.15,59.04,59.14,36544.0,56.4516,56.5568,56.4516,56.5473,36544.0
2016-03-16 15:15:00,59.14,59.19,59.09,59.11,36697.0,56.5473,56.5951,56.4994,56.5186,36697.0
2016-03-16 15:20:00,59.12,59.15,59.0,59.12,34419.0,56.5281,56.5568,56.4134,56.5281,34419.0
2016-03-16 15:25:00,59.11,59.25,59.1,59.21,20236.0,56.5186,56.6524,56.509,56.6142,20236.0
2016-03-16 15:30:00,59.2,59.22,59.11,59.18,24802.0,56.6046,56.6237,56.5186,56.5855,24802.0
2016-03-16 15:35:00,59.18,59.27,59.13,59.27,16831.0,56.5855,56.6716,56.5377,56.6716,16831.0
2016-03-16 15:40:00,59.28,59.3,59.17,59.17,22741.0,56.6811,56.7002,56.5759,56.5759,22741.0
2016-03-16 15:45:00,59.17,59.21,59.12,59.13,28461.0,56.5759,56.6142,56.5281,56.5377,28461.0
2016-03-16 15:50:00,59.13,59.14,59.04,59.07,49913.0,56.5377,56.5473,56.4516,56.4803,49913.0
2016-03-16 15:55:00,59.07,59.11,59.01,59.09,62999.0,56.4803,56.5186,56.423,56.4994,62999.0
2016-03-17 09:30:00,59.2,59.27,59.03,59.17,16035.0,56.6046,56.6716,56.4421,56.5759,16035.0
2016-03-17 09:35:00,59.18,59.23,59.09,59.1,7943.0,56.5855,56.6333,56.4994,56.509,7943.0
2016-03-17 09:40:00,59.08,59.1,58.9,58.98,4381.0,56.4899,56.509,56.3178,56.3943,4381.0
2016-03-17 09:45:00,58.98,59.05,58.96,59.0,3487.0,56.3943,56.4612,56.3751,56.4134,3487.0
2016-03-17 09:50:00,58.97,59.01,58.93,58.95,12110.0,56.3847,56.423,56.3465,56.3656,12110.0
2016-03-17 09:55:00,58.99,59.0,58.92,58.97,7200.0,56.4038,56.4134,56.3369,56.3847,7200.0
2016-03-17 10:00:00,58.96,58.98,58.87,58.95,24981.0,56.3751,56.3943,56.2891,56.3656,24981.0
2016-03-17 10:05:00,58.94,59.08,58.93,59.06,11450.0,56.356,56.4899,56.3465,56.4708,11450.0
2016-03-17 10:10:00,59.06,59.11,59.02,59.1,20700.0,56.4708,56.5186,56.4325,56.509,20700.0
2016-03-17 10:15:00,59.11,59.12,59.04,59.08,19224.0,56.5186,56.5281,56.4516,56.4899,19224.0
2016-03-17 10:20:00,59.07,59.12,59.06,59.11,15486.0,56.4803,56.5281,56.4708,56.5186,15486.0
2016-03-17 10:25:00,59.11,59.25,59.11,59.22,7180.0,56.5186,56.6524,56.5186,56.6237,7180.0
2016-03-17 10:30:00,59.24,59.28,59.22,59.25,2940.0,56.6429,56.6811,56.6237,56.6524,2940.0
2016-03-17 10:35:00,59.24,59.28,59.24,59.27,8449.0,56.6429,56.6811,56.6429,56.6716,8449.0
2016-03-17 10:40:00,59.26,59.3,59.23,59.25,9273.0,56.662,56.7002,56.6333,56.6524,9273.0
2016-03-17 10:45:00,59.27,59.27,59.23,59.25,4741.0,56.6716,56.6716,56.6333,56.6524,4741.0
2016-03-17 10:50:00,59.25,59.28,59.23,59.27,8800.0,56.6524,56.6811,56.6333,56.6716,8800.0
2016-03-17 10:55:00,59.28,59.4,59.27,59.4,6801.0,56.6811,56.7959,56.6716,56.7959,6801.0
2016-03-17 11:00:00,59.38,59.41,59.34,59.34,2320.0,56.7767,56.8054,56.7385,56.7385,2320.0
2016-03-17 11:05:00,59.33,59.37,59.29,59.3,18052.0,56.7289,56.7672,56.6907,56.7002,18052.0
2016-03-17 11:10:00,59.3,59.34,59.29,59.32,16283.0,56.7002,56.7385,56.6907,56.7194,16283.0
2016-03-17 11:15:00,59.32,59.36,59.31,59.33,5572.0,56.7194,56.7576,56.7098,56.7289,5572.0
2016-03-17 11:20:00,59.32,59.36,59.3,59.35,11262.0,56.7194,56.7576,56.7002,56.748,11262.0
2016-03-17 11:25:00,59.35,59.38,59.3,59.33,6691.0,56.748,56.7767,56.7002,56.7289,6691.0
2016-03-17 11:30:00,59.33,59.42,59.32,59.41,6349.0,56.7289,56.815,56.7194,56.8054,6349.0
2016-03-17 11:35:00,59.39,59.43,59.36,59.42,13558.0,56.7863,56.8245,56.7576,56.815,13558.0
2016-03-17 11:40:00,59.4,59.43,59.38,59.4,9152.0,56.7959,56.8245,56.7767,56.7959,9152.0
2016-03-17 11:45:00,59.42,59.55,59.4,59.48,21091.0,56.815,56.9393,56.7959,56.8724,21091.0
2016-03-17 11:50:00,59.49,59.54,59.48,59.5,12924.0,56.8819,56.9297,56.8724,56.8915,12924.0
2016-03-17 11:55:00,59.5,59.52,59.45,59.49,6969.0,56.8915,56.9106,56.8437,56.8819,6969.0
2016-03-17 12:00:00,59.5,59.5,59.36,59.38,4574.0,56.8915,56.8915,56.7576,56.7767,4574.0
2016-03-17 12:05:00,59.36,59.41,59.27,59.27,7581.0,56.7576,56.8054,56.6716,56.6716,7581.0
2016-03-17 12:10:00,59.26,59.28,59.22,59.23,3400.0,56.662,56.6811,56.6237,56.6333,3400.0
2016-03-17 12:15:00,59.21,59.23,59.2,59.2,500.0,56.6142,56.6333,56.6046,56.6046,500.0
2016-03-17 12:20:00,59.23,59.26,59.22,59.24,10300.0,56.6333,56.662,56.6237,56.6429,10300.0
2016-03-17 12:25:00,59.22,59.32,59.22,59.31,12173.0,56.6237,56.7194,56.6237,56.7098,12173.0
2016-03-17 12:30:00,59.34,59.35,59.29,59.32,3664.0,56.7385,56.748,56.6907,56.7194,3664.0
2016-03-17 12:35:00,59.34,59.36,59.34,59.36,1403.0,56.7385,56.7576,56.7385,56.7576,1403.0
2016-03-17 12:40:00,59.35,59.38,59.35,59.38,2900.0,56.748,56.7767,56.748,56.7767,2900.0
2016-03-17 12:45:00,59.38,59.45,59.37,59.43,8034.0,56.7767,56.8437,56.7672,56.8245,8034.0
2016-03-17 12:50:00,59.44,59.45,59.43,59.44,500.0,56.8341,56.8437,56.8245,56.8341,500.0
2016-03-17 12:55:00,59.45,59.51,59.45,59.51,34500.0,56.8437,56.901,56.8437,56.901,34500.0
2016-03-17 13:00:00,59.51,59.55,59.46,59.46,4842.0,56.901,56.9393,56.8532,56.8532,4842.0
2016-03-17 13:05:00,59.47,59.54,59.44,59.51,15032.0,56.8628,56.9297,56.8341,56.901,15032.0
2016-03-17 13:10:00,59.51,59.54,59.5,59.5,20052.0,56.901,56.9297,56.8915,56.8915,20052.0
2016-03-17 13:15:00,59.5,59.54,59.48,59.48,3210.0,56.8915,56.9297,56.8724,56.8724,3210.0
2016-03-17 13:20:00,59.48,59.48,59.45,59.48,5828.0,56.8724,56.8724,56.8437,56.8724,5828.0
2016-03-17 13:25:00,59.48,59.55,59.48,59.53,4150.0,56.8724,56.9393,56.8724,56.9202,4150.0
2016-03-17 13:30:00,59.51,59.55,59.45,59.55,4051.0,56.901,56.9393,56.8437,56.9393,4051.0
2016-03-17 13:35:00,59.56,59.57,59.53,59.57,2100.0,56.9488,56.9584,56.9202,56.9584,2100.0
2016-03-17 13:40:00,59.54,59.54,59.49,59.51,5735.0,56.9297,56.9297,56.8819,56.901,5735.0
2016-03-17 13:45:00,59.5,59.52,59.47,59.52,9121.0,56.8915,56.9106,56.8628,56.9106,9121.0
2016-03-17 13:50:00,59.53,59.55,59.52,59.55,6880.0,56.9202,56.9393,56.9106,56.9393,6880.0
2016-03-17 13:55:00,59.55,59.57,59.51,59.57,8091.0,56.9393,56.9584,56.901,56.9584,8091.0
2016-03-17 14:00:00,59.58,59.59,59.51,59.56,8449.0,56.968,56.9775,56.901,56.9488,8449.0
2016-03-17 14:05:00,59.56,59.62,59.56,59.6,11500.0,56.9488,57.0062,56.9488,56.9871,11500.0
2016-03-17 14:10:00,59.6,59.65,59.59,59.65,13567.0,56.9871,57.0349,56.9775,57.0349,13567.0
2016-03-17 14:15:00,59.65,59.71,59.64,59.7,6400.0,57.0349,57.0923,57.0253,57.0827,6400.0
2016-03-17 14:20:00,59.7,59.71,59.61,59.61,8645.0,57.0827,57.0923,56.9967,56.9967,8645.0
2016-03-17 14:25:00,59.6,59.6,59.5,59.52,10073.0,56.9871,56.9871,56.8915,56.9106,10073.0
2016-03-17 14:30:00,59.51,59.52,59.49,59.51,8868.0,56.901,56.9106,56.8819,56.901,8868.0
2016-03-17 14:35:00,59.51,59.54,59.51,59.53,108967.0,56.901,56.9297,56.901,56.9202,108967.0
2016-03-17 14:40:00,59.53,59.66,59.52,59.63,11553.0,56.9202,57.0445,56.9106,57.0158,11553.0
2016-03-17 14:45:00,59.63,59.66,59.61,59.66,9258.0,57.0158,57.0445,56.9967,57.0445,9258.0
2016-03-17 14:50:00,59.66,59.72,59.66,59.71,4513.0,57.0445,57.1018,57.0445,57.0923,4513.0
2016-03-17 14:55:00,59.69,59.69,59.56,59.58,8081.0,57.0731,57.0731,56.9488,56.968,8081.0
2016-03-17 15:00:00,59.57,59.75,59.56,59.74,15859.0,56.9584,57.1305,56.9488,57.121,15859.0
2016-03-17 15:05:00,59.76,59.78,59.73,59.76,11227.0,57.1401,57.1592,57.1114,57.1401,11227.0
2016-03-17 15:10:00,59.76,59.8,59.71,59.73,25331.0,57.1401,57.1783,57.0923,57.1114,25331.0
2016-03-17 15:15:00,59.73,59.77,59.68,59.73,15783.0,57.1114,57.1496,57.0636,57.1114,15783.0
2016-03-17 15:20:00,59.72,59.82,59.72,59.81,15741.0,57.1018,57.1974,57.1018,57.1879,15741.0
2016-03-17 15:25:00,59.81,59.92,59.81,59.91,20980.0,57.1879,57.2931,57.1879,57.2835,20980.0
2016-03-17 15:30:00,59.91,59.91,59.8,59.81,36054.0,57.2835,57.2835,57.1783,57.1879,36054.0
2016-03-17 15:35:00,59.81,59.81,59.78,59.8,20175.0,57.1879,57.1879,57.1592,57.1783,20175.0
2016-03-17 15:40:00,59.81,59.89,59.76,59.85,28700.0,57.1879,57.2644,57.1401,57.2261,28700.0
2016-03-17 15:45:00,59.85,59.93,59.85,59.92,54570.0,57.2261,57.3026,57.2261,57.2931,54570.0
2016-03-17 15:50:00,59.92,59.92,59.84,59.89,53026.0,57.2931,57.2931,57.2166,57.2644,53026.0
2016-03-17 15:55:00,59.9,59.94,59.87,59.88,97688.0,57.2739,57.3122,57.2453,57.2548,97688.0
2016-03-18 09:30:00,59.01,59.53,58.83,58.93,16273.0,56.423,56.9202,56.2508,56.3465,16273.0
2016-03-18 09:35:00,59.02,59.62,58.98,59.45,285567.0,56.4325,57.0062,56.3943,56.8437,285567.0
2016-03-18 09:40:00,59.45,59.73,59.43,59.47,20339.0,56.8437,57.1114,56.8245,56.8628,20339.0
2016-03-18 09:45:00,59.5,59.59,59.32,59.32,11012.0,56.8915,56.9775,56.7194,56.7194,11012.0
2016-03-18 09:50:00,59.34,59.46,59.22,59.46,35956.0,56.7385,56.8532,56.6237,56.8532,35956.0
2016-03-18 09:55:00,59.4,59.46,59.34,59.36,15800.0,56.7959,56.8532,56.7385,56.7576,15800.0
2016-03-18 10:00:00,59.43,59.5,59.36,59.4,20028.0,56.8245,56.8915,56.7576,56.7959,20028.0
2016-03-18 10:05:00,59.4,59.42,59.26,59.4,6528.0,56.7959,56.815,56.662,56.7959,6528.0
2016-03-18 10:10:00,59.42,59.6,59.41,59.52,24494.0,56.815,56.9871,56.8054,56.9106,24494.0
2016-03-18 10:15:00,59.49,59.61,59.49,59.61,5500.0,56.8819,56.9967,56.8819,56.9967,5500.0
2016-03-18 10:20:00,59.58,59.64,59.57,59.64,2700.0,56.968,57.0253,56.9584,57.0253,2700.0
2016-03-18 10:25:00,59.64,59.72,59.6,59.66,3100.0,57.0253,57.1018,56.9871,57.0445,3100.0
2016-03-18 10:30:00,59.66,59.75,59.63,59.74,3000.0,57.0445,57.1305,57.0158,57.121,3000.0
2016-03-18 10:35:00,59.74,59.74,59.5,59.5,11034.0,57.121,57.121,56.8915,56.8915,11034.0
2016-03-18 10:40:00,59.53,59.57,59.5,59.55,8906.0,56.9202,56.9584,56.8915,56.9393,8906.0
2016-03-18 10:45:00,59.58,59.63,59.51,59.53,7414.0,56.968,57.0158,56.901,56.9202,7414.0
2016-03-18 10:50:00,59.54,59.61,59.49,59.58,12433.0,56.9297,56.9967,56.8819,56.968,12433.0
2016-03-18 10:55:00,59.58,59.62,59.54,59.57,4231.0,56.968,57.0062,56.9297,56.9584,4231.0
2016-03-18 11:00:00,59.57,59.6,59.53,59.54,13566.0,56.9584,56.9871,56.9202,56.9297,13566.0
2016-03-18 11:05:00,59.57,59.61,59.53,59.61,4474.0,56.9584,56.9967,56.9202,56.9967,4474.0
2016-03-18 11:10:00,59.6,59.67,59.6,59.61,10645.0,56.9871,57.054,56.9871,56.9967,10645.0
2016-03-18 11:15:00,59.62,59.67,59.58,59.61,3170.0,57.0062,57.054,56.968,56.9967,3170.0
2016-03-18 11:20:00,59.64,59.67,59.62,59.65,1700.0,57.0253,57.054,57.0062,57.0349,1700.0
2016-03-18 11:25:00,59.63,59.69,59.6,59.68,5900.0,57.0158,57.0731,56.9871,57.0636,5900.0
2016-03-18 11:30:00,59.68,59.69,59.58,59.59,4810.0,57.0636,57.0731,56.968,56.9775,4810.0
2016-03-18 11:35:00,59.58,59.64,59.49,59.54,19020.0,56.968,57.0253,56.8819,56.9297,19020.0
2016-03-18 11:40:00,59.54,59.59,59.54,59.57,3924.0,56.9297,56.9775,56.9297,56.9584,3924.0
2016-03-18 11:45:00,59.53,59.63,59.53,59.62,8160.0,56.9202,57.0158,56.9202,57.0062,8160.0
2016-03-18 11:50:00,59.6,59.63,59.54,59.58,5953.0,56.9871,57.0158,56.9297,56.968,5953.0
2016-03-18 11:55:00,59.54,59.54,59.51,59.51,1200.0,56.9297,56.9297,56.901,56.901,1200.0
2016-03-18 12:00:00,59.55,59.62,59.54,59.59,8672.0,56.9393,57.0062,56.9297,56.9775,8672.0
2016-03-18 12:05:00,59.62,59.62,59.57,59.61,2250.0,57.0062,57.0062,56.9584,56.9967,2250.0
2016-03-18 12:10:00,59.6,59.61,59.58,59.6,4280.0,56.9871,56.9967,56.968,56.9871,4280.0
2016-03-18 12:15:00,59.6,59.6,59.53,59.6,3597.0,56.9871,56.9871,56.9202,56.9871,3597.0
2016-03-18 12:20:00,59.58,59.63,59.58,59.61,6000.0,56.968,57.0158,56.968,56.9967,6000.0
2016-03-18 12:25:00,59.6,59.62,59.55,59.55,12716.0,56.9871,57.0062,56.9393,56.9393,12716.0
2016-03-18 12:30:00,59.54,59.54,59.51,59.51,1800.0,56.9297,56.9297,56.901,56.901,1800.0
2016-03-18 12:35:00,59.55,59.57,59.53,59.56,5150.0,56.9393,56.9584,56.9202,56.9488,5150.0
2016-03-18 12:40:00,59.54,59.54,59.48,59.5,1850.0,56.9297,56.9297,56.8724,56.8915,1850.0
2016-03-18 12:45:00,59.47,59.47,59.35,59.39,106377.0,56.8628,56.8628,56.748,56.7863,106377.0
2016-03-18 12:50:00,59.38,59.38,59.34,59.38,10692.0,56.7767,56.7767,56.7385,56.7767,10692.0
2016-03-18 12:55:00,59.37,59.4,59.37,59.39,1500.0,56.7672,56.7959,56.7672,56.7863,1500.0
2016-03-18 13:00:00,59.39,59.39,59.3,59.3,4831.0,56.7863,56.7863,56.7002,56.7002,4831.0
2016-03-18 13:05:00,59.31,59.36,59.3,59.33,3729.0,56.7098,56.7576,56.7002,56.7289,3729.0
2016-03-18 13:10:00,59.34,59.36,59.3,59.3,23444.0,56.7385,56.7576,56.7002,56.7002,23444.0
2016-03-18 13:15:00,59.32,59.34,59.18,59.18,6600.0,56.7194,56.7385,56.5855,56.5855,6600.0
2016-03-18 13:20:00,59.18,59.21,59.12,59.17,4620.0,56.5855,56.6142,56.5281,56.5759,4620.0
2016-03-18 13:25:00,59.18,59.19,59.12,59.13,6837.0,56.5855,56.5951,56.5281,56.5377,6837.0
2016-03-18 13:30:00,59.15,59.16,59.03,59.04,10289.0,56.5568,56.5664,56.4421,56.4516,10289.0
2016-03-18 13:35:00,59.04,59.05,58.97,58.98,6683.0,56.4516,56.4612,56.3847,56.3943,6683.0
2016-03-18 13:40:00,58.97,59.0,58.97,58.99,7713.0,56.3847,56.4134,56.3847,56.4038,7713.0
2016-03-18 13:45:00,59.0,59.0,58.93,58.94,4800.0,56.4134,56.4134,56.3465,56.356,4800.0
2016-03-18 13:50:00,58.95,58.99,58.91,58.93,2709.0,56.3656,56.4038,56.3273,56.3465,2709.0
2016-03-18 13:55:00,58.93,58.97,58.89,58.95,3500.0,56.3465,56.3847,56.3082,56.3656,3500.0
2016-03-18 14:00:00,58.95,58.99,58.93,58.99,8131.0,56.3656,56.4038,56.3465,56.4038,8131.0
2016-03-18 14:05:00,58.99,59.02,58.98,58.99,2700.0,56.4038,56.4325,56.3943,56.4038,2700.0
2016-03-18 14:10:00,59.02,59.08,59.02,59.06,2800.0,56.4325,56.4899,56.4325,56.4708,2800.0
2016-03-18 14:15:00,59.05,59.09,59.03,59.04,24859.0,56.4612,56.4994,56.4421,56.4516,24859.0
2016-03-18 14:20:00,59.05,59.1,59.03,59.07,3817.0,56.4612,56.509,56.4421,56.4803,3817.0
2016-03-18 14:25:00,59.08,59.08,58.98,59.0,9824.0,56.4899,56.4899,56.3943,56.4134,9824.0
2016-03-18 14:30:00,58.98,59.02,58.98,59.02,1454.0,56.3943,56.4325,56.3943,56.4325,1454.0
2016-03-18 14:35:00,59.0,59.09,59.0,59.09,4354.0,56.4134,56.4994,56.4134,56.4994,4354.0
2016-03-18 14:40:00,59.08,59.13,59.08,59.12,3803.0,56.4899,56.5377,56.4899,56.5281,3803.0
2016-03-18 14:45:00,59.14,59.14,59.08,59.13,3890.0,56.5473,56.5473,56.4899,56.5377,3890.0
2016-03-18 14:50:00,59.12,59.15,59.09,59.1,9272.0,56.5281,56.5568,56.4994,56.509,9272.0
2016-03-18 14:55:00,59.08,59.08,59.04,59.07,2450.0,56.4899,56.4899,56.4516,56.4803,2450.0
2016-03-18 15:00:00,59.09,59.14,59.07,59.14,8153.0,56.4994,56.5473,56.4803,56.5473,8153.0
2016-03-18 15:05:00,59.14,59.21,59.13,59.19,7851.0,56.5473,56.6142,56.5377,56.5951,7851.0
2016-03-18 15:10:00,59.19,59.26,59.19,59.26,8045.0,56.5951,56.662,56.5951,56.662,8045.0
2016-03-18 15:15:00,59.26,59.35,59.26,59.34,49215.0,56.662,56.748,56.662,56.7385,49215.0
2016-03-18 15:20:00,59.33,59.41,59.31,59.38,17380.0,56.7289,56.8054,56.7098,56.7767,17380.0
2016-03-18 15:25:00,59.4,59.4,59.32,59.33,15733.0,56.7959,56.7959,56.7194,56.7289,15733.0
2016-03-18 15:30:00,59.33,59.35,59.29,59.34,20150.0,56.7289,56.748,56.6907,56.7385,20150.0
2016-03-18 15:35:00,59.34,59.35,59.31,59.33,9264.0,56.7385,56.748,56.7098,56.7289,9264.0
2016-03-18 15:40:00,59.34,59.38,59.3,59.32,12802.0,56.7385,56.7767,56.7002,56.7194,12802.0
2016-03-18 15:45:00,59.33,59.37,59.3,59.32,24786.0,56.7289,56.7672,56.7002,56.7194,24786.0
2016-03-18 15:50:00,59.32,59.36,59.32,59.35,35403.0,56.7194,56.7576,56.7194,56.748,35403.0
2016-03-18 15:55:00,59.34,59.44,59.31,59.35,157321.0,56.7385,56.8341,56.7098,56.748,157321.0
2016-03-21 09:30:00,59.38,59.55,59.24,59.35,11986.0,56.7767,56.9393,56.6429,56.748,11986.0
2016-03-21 09:35:00,59.36,59.54,59.36,59.48,3193.0,56.7576,56.9297,56.7576,56.8724,3193.0
2016-03-21 09:40:00,59.46,59.5,59.3,59.49,11090.0,56.8532,56.8915,56.7002,56.8819,11090.0
2016-03-21 09:45:00,59.49,59.5,59.33,59.5,14138.0,56.8819,56.8915,56.7289,56.8915,14138.0
2016-03-21 09:50:00,59.48,59.57,59.45,59.49,4633.0,56.8724,56.9584,56.8437,56.8819,4633.0
2016-03-21 09:55:00,59.49,59.69,59.49,59.62,9830.0,56.8819,57.0731,56.8819,57.0062,9830.0
2016-03-21 10:00:00,59.64,59.64,59.42,59.42,15841.0,57.0253,57.0253,56.815,56.815,15841.0
2016-03-21 10:05:00,59.43,59.5,59.43,59.43,3000.0,56.8245,56.8915,56.8245,56.8245,3000.0
2016-03-21 10:10:00,59.42,59.49,59.4,59.42,11200.0,56.815,56.8819,56.7959,56.815,11200.0
2016-03-21 10:15:00,59.42,59.5,59.38,59.46,22710.0,56.815,56.8915,56.7767,56.8532,22710.0
2016-03-21 10:20:00,59.48,59.57,59.48,59.57,6900.0,56.8724,56.9584,56.8724,56.9584,6900.0
2016-03-21 10:25:00,59.59,59.67,59.55,59.63,12010.0,56.9775,57.054,56.9393,57.0158,12010.0
2016-03-21 10:30:00,59.63,59.63,59.54,59.56,16893.0,57.0158,57.0158,56.9297,56.9488,16893.0
2016-03-21 10:35:00,59.6,59.71,59.58,59.67,10547.0,56.9871,57.0923,56.968,57.054,10547.0
2016-03-21 10:40:00,59.67,59.75,59.61,59.62,14509.0,57.054,57.1305,56.9967,57.0062,14509.0
2016-03-21 10:45:00,59.61,59.63,59.58,59.61,3100.0,56.9967,57.0158,56.968,56.9967,3100.0
2016-03-21 10:50:00,59.61,59.63,59.55,59.56,5207.0,56.9967,57.0158,56.9393,56.9488,5207.0
2016-03-21 10:55:00,59.58,59.66,59.56,59.61,9239.0,56.968,57.0445,56.9488,56.9967,9239.0
2016-03-21 11:00:00,59.62,59.71,59.62,59.71,11108.0,57.0062,57.0923,57.0062,57.0923,11108.0
2016-03-21 11:05:00,59.71,59.78,59.71,59.78,3508.0,57.0923,57.1592,57.0923,57.1592,3508.0
2016-03-21 11:10:00,59.75,59.79,59.7,59.72,20715.0,57.1305,57.1688,57.0827,57.1018,20715.0
2016-03-21 11:15:00,59.72,59.93,59.71,59.93,28539.0,57.1018,57.3026,57.0923,57.3026,28539.0
2016-03-21 11:20:00,59.94,60.1,59.9,60.07,21090.0,57.3122,57.4652,57.2739,57.4365,21090.0
2016-03-21 11:25:00,60.05,60.08,59.98,60.02,7504.0,57.4174,57.446,57.3504,57.3887,7504.0
2016-03-21 11:30:00,60.05,60.05,59.97,60.01,6450.0,57.4174,57.4174,57.3409,57.3791,6450.0
2016-03-21 11:35:00,60.01,60.03,59.95,60.03,5028.0,57.3791,57.3982,57.3217,57.3982,5028.0
2016-03-21 11:40:00,60.01,60.04,59.96,59.96,9883.0,57.3791,57.4078,57.3313,57.3313,9883.0
2016-03-21 11:45:00,59.97,59.97,59.82,59.83,6716.0,57.3409,57.3409,57.1974,57.207,6716.0
2016-03-21 11:50:00,59.83,59.87,59.71,59.71,76320.0,57.207,57.2453,57.0923,57.0923,76320.0
2016-03-21 11:55:00,59.7,59.7,59.57,59.6,9902.0,57.0827,57.0827,56.9584,56.9871,9902.0
2016-03-21 12:00:00,59.56,59.58,59.53,59.55,5859.0,56.9488,56.968,56.9202,56.9393,5859.0
2016-03-21 12:05:00,59.57,59.6,59.53,59.54,2134.0,56.9584,56.9871,56.9202,56.9297,2134.0
2016-03-21 12:10:00,59.57,59.6,59.56,59.6,1300.0,56.9584,56.9871,56.9488,56.9871,1300.0
2016-03-21 12:15:00,59.6,59.6,59.51,59.52,3450.0,56.9871,56.9871,56.901,56.9106,3450.0
2016-03-21 12:20:00,59.53,59.56,59.51,59.54,22800.0,56.9202,56.9488,56.901,56.9297,22800.0
2016-03-21 12:25:00,59.5,59.53,59.47,59.49,2634.0,56.8915,56.9202,56.8628,56.8819,2634.0
2016-03-21 12:30:00,59.48,59.53,59.48,59.52,10700.0,56.8724,56.9202,56.8724,56.9106,10700.0
2016-03-21 12:35:00,59.58,59.6,59.57,59.6,300.0,56.968,56.9871,56.9584,56.9871,300.0
2016-03-21 12:40:00,59.57,59.61,59.51,59.61,3701.0,56.9584,56.9967,56.901,56.9967,3701.0
2016-03-21 12:45:00,59.62,59.62,59.56,59.56,2647.0,57.0062,57.0062,56.9488,56.9488,2647.0
2016-03-21 12:50:00,59.55,59.57,59.51,59.51,900.0,56.9393,56.9584,56.901,56.901,900.0
2016-03-21 12:55:00,59.52,59.59,59.51,59.54,7317.0,56.9106,56.9775,56.901,56.9297,7317.0
2016-03-21 13:00:00,59.53,59.61,59.53,59.58,1500.0,56.9202,56.9967,56.9202,56.968,1500.0
2016-03-21 13:05:00,59.57,59.62,59.57,59.61,2400.0,56.9584,57.0062,56.9584,56.9967,2400.0
2016-03-21 13:10:00,59.55,59.55,59.55,59.55,200.0,56.9393,56.9393,56.9393,56.9393,200.0
2016-03-21 13:15:00,59.56,59.62,59.56,59.6,5652.0,56.9488,57.0062,56.9488,56.9871,5652.0
2016-03-21 13:20:00,59.6,59.64,59.56,59.64,2200.0,56.9871,57.0253,56.9488,57.0253,2200.0
2016-03-21 13:25:00,59.62,59.69,59.62,59.67,5198.0,57.0062,57.0731,57.0062,57.054,5198.0
2016-03-21 13:30:00,59.68,59.68,59.61,59.61,2897.0,57.0636,57.0636,56.9967,56.9967,2897.0
2016-03-21 13:35:00,59.6,59.64,59.59,59.6,3172.0,56.9871,57.0253,56.9775,56.9871,3172.0
2016-03-21 13:40:00,59.57,59.66,59.57,59.66,18860.0,56.9584,57.0445,56.9584,57.0445,18860.0
2016-03-21 13:45:00,59.67,59.67,59.61,59.62,6193.0,57.054,57.054,56.9967,57.0062,6193.0
2016-03-21 13:50:00,59.65,59.7,59.59,59.7,7683.0,57.0349,57.0827,56.9775,57.0827,7683.0
2016-03-21 13:55:00,59.68,59.74,59.68,59.68,3804.0,57.0636,57.121,57.0636,57.0636,3804.0
2016-03-21 14:00:00,59.74,59.74,59.72,59.73,1700.0,57.121,57.121,57.1018,57.1114,1700.0
2016-03-21 14:05:00,59.73,59.74,59.7,59.7,1800.0,57.1114,57.121,57.0827,57.0827,1800.0
2016-03-21 14:10:00,59.7,59.75,59.69,59.7,5900.0,57.0827,57.1305,57.0731,57.0827,5900.0
2016-03-21 14:15:00,59.69,59.72,59.67,59.69,2052.0,57.0731,57.1018,57.054,57.0731,2052.0
2016-03-21 14:20:00,59.7,59.76,59.69,59.72,4209.0,57.0827,57.1401,57.0731,57.1018,4209.0
2016-03-21 14:25:00,59.75,59.75,59.69,59.7,5000.0,57.1305,57.1305,57.0731,57.0827,5000.0
2016-03-21 14:30:00,59.69,59.77,59.69,59.73,6515.0,57.0731,57.1496,57.0731,57.1114,6515.0
2016-03-21 14:35:00,59.73,59.77,59.71,59.76,6157.0,57.1114,57.1496,57.0923,57.1401,6157.0
2016-03-21 14:40:00,59.75,59.77,59.72,59.77,2815.0,57.1305,57.1496,57.1018,57.1496,2815.0
2016-03-21 14:45:00,59.78,59.81,59.68,59.68,7900.0,57.1592,57.1879,57.0636,57.0636,7900.0
2016-03-21 14:50:00,59.68,59.7,59.64,59.65,5000.0,57.0636,57.0827,57.0253,57.0349,5000.0
2016-03-21 14:55:00,59.67,59.72,59.63,59.67,14267.0,57.054,57.1018,57.0158,57.054,14267.0
2016-03-21 15:00:00,59.69,59.7,59.65,59.65,14894.0,57.0731,57.0827,57.0349,57.0349,14894.0
2016-03-21 15:05:00,59.66,59.69,59.6,59.63,16201.0,57.0445,57.0731,56.9871,57.0158,16201.0
2016-03-21 15:10:00,59.65,59.7,59.61,59.66,16197.0,57.0349,57.0827,56.9967,57.0445,16197.0
2016-03-21 15:15:00,59.66,59.69,59.62,59.68,25034.0,57.0445,57.0731,57.0062,57.0636,25034.0
2016-03-21 15:20:00,59.67,59.67,59.5,59.51,21682.0,57.054,57.054,56.8915,56.901,21682.0
2016-03-21 15:25:00,59.53,59.68,59.49,59.6,32653.0,56.9202,57.0636,56.8819,56.9871,32653.0
2016-03-21 15:30:00,59.58,59.64,59.51,59.57,43504.0,56.968,57.0253,56.901,56.9584,43504.0
2016-03-21 15:35:00,59.56,59.59,59.51,59.52,14413.0,56.9488,56.9775,56.901,56.9106,14413.0
2016-03-21 15:40:00,59.52,59.54,59.44,59.45,17857.0,56.9106,56.9297,56.8341,56.8437,17857.0
2016-03-21 15:45:00,59.43,59.45,59.39,59.4,28585.0,56.8245,56.8437,56.7863,56.7959,28585.0
2016-03-21 15:50:00,59.4,59.46,59.37,59.4,38275.0,56.7959,56.8532,56.7672,56.7959,38275.0
2016-03-21 15:55:00,59.4,59.56,59.4,59.48,39982.0,56.7959,56.9488,56.7959,56.8724,39982.0
2016-03-22 09:30:00,58.94,59.06,58.89,59.06,13498.0,56.356,56.4708,56.3082,56.4708,13498.0
2016-03-22 09:35:00,59.11,59.2,59.07,59.07,6346.0,56.5186,56.6046,56.4803,56.4803,6346.0
2016-03-22 09:40:00,59.11,59.13,58.88,58.93,6331.0,56.5186,56.5377,56.2987,56.3465,6331.0
2016-03-22 09:45:00,58.81,58.81,58.59,58.63,5195.0,56.2317,56.2317,56.0214,56.0596,5195.0
2016-03-22 09:50:00,58.54,58.79,58.54,58.75,9812.0,55.9736,56.2126,55.9736,56.1744,9812.0
2016-03-22 09:55:00,58.78,58.79,58.66,58.74,16616.0,56.203,56.2126,56.0883,56.1648,16616.0
2016-03-22 10:00:00,58.72,58.88,58.72,58.81,8163.0,56.1457,56.2987,56.1457,56.2317,8163.0
2016-03-22 10:05:00,58.82,58.87,58.64,58.73,27394.0,56.2413,56.2891,56.0692,56.1552,27394.0
2016-03-22 10:10:00,58.77,58.96,58.77,58.85,4630.0,56.1935,56.3751,56.1935,56.27,4630.0
2016-03-22 10:15:00,58.79,58.84,58.7,58.73,3317.0,56.2126,56.2604,56.1265,56.1552,3317.0
2016-03-22 10:20:00,58.72,58.78,58.65,58.75,15540.0,56.1457,56.203,56.0787,56.1744,15540.0
2016-03-22 10:25:00,58.78,58.88,58.77,58.87,3000.0,56.203,56.2987,56.1935,56.2891,3000.0
2016-03-22 10:30:00,58.89,58.89,58.69,58.78,7203.0,56.3082,56.3082,56.117,56.203,7203.0
2016-03-22 10:35:00,58.78,58.87,58.77,58.87,5137.0,56.203,56.2891,56.1935,56.2891,5137.0
2016-03-22 10:40:00,58.88,58.9,58.78,58.89,7700.0,56.2987,56.3178,56.203,56.3082,7700.0
2016-03-22 10:45:00,58.91,58.91,58.82,58.86,8001.0,56.3273,56.3273,56.2413,56.2795,8001.0
2016-03-22 10:50:00,58.87,58.89,58.81,58.88,5408.0,56.2891,56.3082,56.2317,56.2987,5408.0
2016-03-22 10:55:00,58.85,58.89,58.81,58.86,11730.0,56.27,56.3082,56.2317,56.2795,11730.0
2016-03-22 11:00:00,58.85,58.87,58.73,58.84,17323.0,56.27,56.2891,56.1552,56.2604,17323.0
2016-03-22 11:05:00,58.82,58.82,58.74,58.75,10519.0,56.2413,56.2413,56.1648,56.1744,10519.0
2016-03-22 11:10:00,58.75,58.77,58.71,58.71,11000.0,56.1744,56.1935,56.1361,56.1361,11000.0
2016-03-22 11:15:00,58.71,58.78,58.71,58.74,12400.0,56.1361,56.203,56.1361,56.1648,12400.0
2016-03-22 11:20:00,58.73,58.77,58.69,58.74,11333.0,56.1552,56.1935,56.117,56.1648,11333.0
2016-03-22 11:25:00,58.75,58.76,58.73,58.75,11050.0,56.1744,56.1839,56.1552,56.1744,11050.0
2016-03-22 11:30:00,58.76,58.77,58.71,58.74,12800.0,56.1839,56.1935,56.1361,56.1648,12800.0
2016-03-22 11:35:00,58.73,58.83,58.73,58.73,9633.0,56.1552,56.2508,56.1552,56.1552,9633.0
2016-03-22 11:40:00,58.73,58.8,58.72,58.74,9960.0,56.1552,56.2222,56.1457,56.1648,9960.0
2016-03-22 11:45:00,58.74,58.76,58.69,58.73,18341.0,56.1648,56.1839,56.117,56.1552,18341.0
2016-03-22 11:50:00,58.73,58.74,58.7,58.7,14770.0,56.1552,56.1648,56.1265,56.1265,14770.0
2016-03-22 11:55:00,58.72,58.74,58.68,58.7,17733.0,56.1457,56.1648,56.1074,56.1265,17733.0
2016-03-22 12:00:00,58.7,58.72,58.69,58.71,12400.0,56.1265,56.1457,56.117,56.1361,12400.0
2016-03-22 12:05:00,58.7,58.74,58.67,58.68,34543.0,56.1265,56.1648,56.0979,56.1074,34543.0
2016-03-22 12:10:00,58.69,58.71,58.66,58.68,11600.0,56.117,56.1361,56.0883,56.1074,11600.0
2016-03-22 12:15:00,58.69,58.76,58.67,58.75,9429.0,56.117,56.1839,56.0979,56.1744,9429.0
2016-03-22 12:20:00,58.75,58.79,58.74,58.75,7968.0,56.1744,56.2126,56.1648,56.1744,7968.0
2016-03-22 12:25:00,58.73,58.8,58.71,58.78,11762.0,56.1552,56.2222,56.1361,56.203,11762.0
2016-03-22 12:30:00,58.79,58.87,58.77,58.86,23514.0,56.2126,56.2891,56.1935,56.2795,23514.0
2016-03-22 12:35:00,58.87,58.95,58.86,58.94,36998.0,56.2891,56.3656,56.2795,56.356,36998.0
2016-03-22 12:40:00,58.94,59.06,58.94,59.06,18644.0,56.356,56.4708,56.356,56.4708,18644.0
2016-03-22 12:45:00,59.07,59.07,59.03,59.05,4673.0,56.4803,56.4803,56.4421,56.4612,4673.0
2016-03-22 12:50:00,59.08,59.19,59.06,59.19,11492.0,56.4899,56.5951,56.4708,56.5951,11492.0
2016-03-22 12:55:00,59.2,59.3,59.19,59.3,6600.0,56.6046,56.7002,56.5951,56.7002,6600.0
2016-03-22 13:00:00,59.27,59.4,59.26,59.4,26416.0,56.6716,56.7959,56.662,56.7959,26416.0
2016-03-22 13:05:00,59.39,59.54,59.39,59.49,47846.0,56.7863,56.9297,56.7863,56.8819,47846.0
2016-03-22 13:10:00,59.51,59.62,59.42,59.42,62787.0,56.901,57.0062,56.815,56.815,62787.0
2016-03-22 13:15:00,59.42,59.59,59.42,59.53,10812.0,56.815,56.9775,56.815,56.9202,10812.0
2016-03-22 13:20:00,59.5,59.65,59.5,59.59,14429.0,56.8915,57.0349,56.8915,56.9775,14429.0
2016-03-22 13:25:00,59.59,59.61,59.42,59.44,6839.0,56.9775,56.9967,56.815,56.8341,6839.0
2016-03-22 13:30:00,59.42,59.47,59.38,59.45,6363.0,56.815,56.8628,56.7767,56.8437,6363.0
2016-03-22 13:35:00,59.45,59.48,59.43,59.45,16291.0,56.8437,56.8724,56.8245,56.8437,16291.0
2016-03-22 13:40:00,59.43,59.55,59.4,59.52,39077.0,56.8245,56.9393,56.7959,56.9106,39077.0
2016-03-22 13:45:00,59.5,59.56,59.44,59.5,20280.0,56.8915,56.9488,56.8341,56.8915,20280.0
2016-03-22 13:50:00,59.46,59.59,59.45,59.59,28955.0,56.8532,56.9775,56.8437,56.9775,28955.0
2016-03-22 13:55:00,59.56,59.58,59.51,59.53,5312.0,56.9488,56.968,56.901,56.9202,5312.0
2016-03-22 14:00:00,59.51,59.54,59.51,59.54,2395.0,56.901,56.9297,56.901,56.9297,2395.0
2016-03-22 14:05:00,59.55,59.55,59.5,59.5,6735.0,56.9393,56.9393,56.8915,56.8915,6735.0
2016-03-22 14:10:00,59.5,59.57,59.48,59.56,23072.0,56.8915,56.9584,56.8724,56.9488,23072.0
2016-03-22 14:15:00,59.53,59.53,59.48,59.48,3568.0,56.9202,56.9202,56.8724,56.8724,3568.0
2016-03-22 14:20:00,59.48,59.52,59.48,59.5,7622.0,56.8724,56.9106,56.8724,56.8915,7622.0
2016-03-22 14:25:00,59.51,59.6,59.51,59.6,10843.0,56.901,56.9871,56.901,56.9871,10843.0
2016-03-22 14:30:00,59.6,59.66,59.58,59.66,6199.0,56.9871,57.0445,56.968,57.0445,6199.0
2016-03-22 14:35:00,59.66,59.67,59.61,59.62,3300.0,57.0445,57.054,56.9967,57.0062,3300.0
2016-03-22 14:40:00,59.6,59.65,59.59,59.63,5966.0,56.9871,57.0349,56.9775,57.0158,5966.0
2016-03-22 14:45:00,59.63,59.66,59.57,59.61,6738.0,57.0158,57.0445,56.9584,56.9967,6738.0
2016-03-22 14:50:00,59.61,59.63,59.59,59.6,8342.0,56.9967,57.0158,56.9775,56.9871,8342.0
2016-03-22 14:55:00,59.59,59.66,59.58,59.62,20298.0,56.9775,57.0445,56.968,57.0062,20298.0
2016-03-22 15:00:00,59.62,59.65,59.59,59.65,22908.0,57.0062,57.0349,56.9775,57.0349,22908.0
2016-03-22 15:05:00,59.66,59.71,59.63,59.7,16374.0,57.0445,57.0923,57.0158,57.0827,16374.0
2016-03-22 15:10:00,59.68,59.79,59.64,59.76,43275.0,57.0636,57.1688,57.0253,57.1401,43275.0
2016-03-22 15:15:00,59.76,59.79,59.71,59.79,32853.0,57.1401,57.1688,57.0923,57.1688,32853.0
2016-03-22 15:20:00,59.79,59.98,59.77,59.98,41103.0,57.1688,57.3504,57.1496,57.3504,41103.0
2016-03-22 15:25:00,59.96,59.96,59.8,59.82,33172.0,57.3313,57.3313,57.1783,57.1974,33172.0
2016-03-22 15:30:00,59.81,59.87,59.77,59.79,8666.0,57.1879,57.2453,57.1496,57.1688,8666.0
2016-03-22 15:35:00,59.8,59.8,59.73,59.75,14849.0,57.1783,57.1783,57.1114,57.1305,14849.0
2016-03-22 15:40:00,59.73,59.78,59.71,59.71,16554.0,57.1114,57.1592,57.0923,57.0923,16554.0
2016-03-22 15:45:00,59.71,59.75,59.65,59.71,44730.0,57.0923,57.1305,57.0349,57.0923,44730.0
2016-03-22 15:50:00,59.71,59.79,59.63,59.67,74053.0,57.0923,57.1688,57.0158,57.054,74053.0
2016-03-22 15:55:00,59.66,59.7,59.56,59.6,73626.0,57.0445,57.0827,56.9488,56.9871,73626.0
2016-03-23 09:30:00,59.57,59.57,59.04,59.2,10492.0,56.9584,56.9584,56.4516,56.6046,10492.0
2016-03-23 09:35:00,59.2,59.49,59.2,59.37,10726.0,56.6046,56.8819,56.6046,56.7672,10726.0
2016-03-23 09:40:00,59.38,59.58,59.32,59.53,21195.0,56.7767,56.968,56.7194,56.9202,21195.0
2016-03-23 09:45:00,59.6,59.8,59.55,59.68,21596.0,56.9871,57.1783,56.9393,57.0636,21596.0
2016-03-23 09:50:00,59.67,59.72,59.63,59.67,5585.0,57.054,57.1018,57.0158,57.054,5585.0
2016-03-23 09:55:00,59.64,59.87,59.6,59.78,7790.0,57.0253,57.2453,56.9871,57.1592,7790.0
2016-03-23 10:00:00,59.82,59.86,59.73,59.85,5385.0,57.1974,57.2357,57.1114,57.2261,5385.0
2016-03-23 10:05:00,59.81,59.86,59.77,59.83,15249.0,57.1879,57.2357,57.1496,57.207,15249.0
2016-03-23 10:10:00,59.83,60.02,59.83,59.98,15302.0,57.207,57.3887,57.207,57.3504,15302.0
2016-03-23 10:15:00,59.89,59.94,59.72,59.72,5562.0,57.2644,57.3122,57.1018,57.1018,5562.0
2016-03-23 10:20:00,59.78,59.88,59.7,59.8,27181.0,57.1592,57.2548,57.0827,57.1783,27181.0
2016-03-23 10:25:00,59.8,59.82,59.59,59.65,31796.0,57.1783,57.1974,56.9775,57.0349,31796.0
2016-03-23 10:30:00,59.62,59.8,59.55,59.6,5922.0,57.0062,57.1783,56.9393,56.9871,5922.0
2016-03-23 10:35:00,59.57,59.59,59.47,59.55,55697.0,56.9584,56.9775,56.8628,56.9393,55697.0
2016-03-23 10:40:00,59.58,59.69,59.51,59.69,39151.0,56.968,57.0731,56.901,57.0731,39151.0
2016-03-23 10:45:00,59.67,59.81,59.66,59.8,4066.0,57.054,57.1879,57.0445,57.1783,4066.0
2016-03-23 10:50:00,59.79,59.79,59.66,59.69,3028.0,57.1688,57.1688,57.0445,57.0731,3028.0
2016-03-23 10:55:00,59.7,59.84,59.67,59.82,8776.0,57.0827,57.2166,57.054,57.1974,8776.0
2016-03-23 11:00:00,59.78,59.83,59.77,59.79,5900.0,57.1592,57.207,57.1496,57.1688,5900.0
2016-03-23 11:05:00,59.81,60.01,59.78,60.0,57681.0,57.1879,57.3791,57.1592,57.3696,57681.0
2016-03-23 11:10:00,60.01,60.04,59.92,59.99,8264.0,57.3791,57.4078,57.2931,57.36,8264.0
2016-03-23 11:15:00,59.95,59.95,59.84,59.84,3900.0,57.3217,57.3217,57.2166,57.2166,3900.0
2016-03-23 11:20:00,59.84,59.84,59.75,59.75,4975.0,57.2166,57.2166,57.1305,57.1305,4975.0
2016-03-23 11:25:00,59.76,59.84,59.73,59.75,5857.0,57.1401,57.2166,57.1114,57.1305,5857.0
2016-03-23 11:30:00,59.77,59.8,59.66,59.66,1873.0,57.1496,57.1783,57.0445,57.0445,1873.0
2016-03-23 11:35:00,59.62,59.72,59.62,59.69,4643.0,57.0062,57.1018,57.0062,57.0731,4643.0
2016-03-23 11:40:00,59.68,59.68,59.62,59.64,3606.0,57.0636,57.0636,57.0062,57.0253,3606.0
2016-03-23 11:45:00,59.63,59.63,59.57,59.62,4196.0,57.0158,57.0158,56.9584,57.0062,4196.0
2016-03-23 11:50:00,59.58,59.62,59.55,59.62,5812.0,56.968,57.0062,56.9393,57.0062,5812.0
2016-03-23 11:55:00,59.61,59.67,59.58,59.67,4716.0,56.9967,57.054,56.968,57.054,4716.0
2016-03-23 12:00:00,59.68,59.76,59.64,59.75,5966.0,57.0636,57.1401,57.0253,57.1305,5966.0
2016-03-23 12:05:00,59.75,59.8,59.72,59.73,5311.0,57.1305,57.1783,57.1018,57.1114,5311.0
2016-03-23 12:10:00,59.72,59.84,59.72,59.82,8890.0,57.1018,57.2166,57.1018,57.1974,8890.0
2016-03-23 12:15:00,59.82,59.88,59.78,59.88,7581.0,57.1974,57.2548,57.1592,57.2548,7581.0
2016-03-23 12:20:00,59.86,59.96,59.84,59.92,17870.0,57.2357,57.3313,57.2166,57.2931,17870.0
2016-03-23 12:25:00,59.92,59.96,59.9,59.95,5238.0,57.2931,57.3313,57.2739,57.3217,5238.0
2016-03-23 12:30:00,59.94,60.13,59.94,60.1,12443.0,57.3122,57.4939,57.3122,57.4652,12443.0
2016-03-23 12:35:00,60.09,60.2,60.09,60.18,6306.0,57.4556,57.5608,57.4556,57.5417,6306.0
2016-03-23 12:40:00,60.18,60.36,60.15,60.36,40380.0,57.5417,57.7138,57.513,57.7138,40380.0
2016-03-23 12:45:00,60.36,60.45,60.28,60.44,14189.0,57.7138,57.7998,57.6373,57.7903,14189.0
2016-03-23 12:50:00,60.4,60.42,60.27,60.27,3021.0,57.752,57.7711,57.6277,57.6277,3021.0
2016-03-23 12:55:00,60.25,60.26,60.16,60.17,3149.0,57.6086,57.6182,57.5225,57.5321,3149.0
2016-03-23 13:00:00,60.18,60.18,60.08,60.1,4283.0,57.5417,57.5417,57.446,57.4652,4283.0
2016-03-23 13:05:00,60.09,60.1,60.06,60.08,12575.0,57.4556,57.4652,57.4269,57.446,12575.0
2016-03-23 13:10:00,60.1,60.23,60.05,60.14,59593.0,57.4652,57.5895,57.4174,57.5034,59593.0
2016-03-23 13:15:00,60.13,60.13,60.02,60.04,25961.0,57.4939,57.4939,57.3887,57.4078,25961.0
2016-03-23 13:20:00,60.05,60.05,60.01,60.03,9446.0,57.4174,57.4174,57.3791,57.3982,9446.0
2016-03-23 13:25:00,60.02,60.05,60.01,60.04,4290.0,57.3887,57.4174,57.3791,57.4078,4290.0
2016-03-23 13:30:00,60.03,60.05,59.99,60.0,7845.0,57.3982,57.4174,57.36,57.3696,7845.0
2016-03-23 13:35:00,59.96,59.98,59.9,59.91,4822.0,57.3313,57.3504,57.2739,57.2835,4822.0
2016-03-23 13:40:00,59.89,59.93,59.84,59.93,3629.0,57.2644,57.3026,57.2166,57.3026,3629.0
2016-03-23 13:45:00,59.91,59.94,59.88,59.92,3303.0,57.2835,57.3122,57.2548,57.2931,3303.0
2016-03-23 13:50:00,59.91,60.04,59.9,59.98,21965.0,57.2835,57.4078,57.2739,57.3504,21965.0
2016-03-23 13:55:00,59.98,60.01,59.96,59.96,7849.0,57.3504,57.3791,57.3313,57.3313,7849.0
2016-03-23 14:00:00,59.95,60.08,59.92,60.05,12973.0,57.3217,57.446,57.2931,57.4174,12973.0
2016-03-23 14:05:00,60.03,60.12,59.99,60.12,40220.0,57.3982,57.4843,57.36,57.4843,40220.0
2016-03-23 14:10:00,60.11,60.11,60.06,60.1,25598.0,57.4747,57.4747,57.4269,57.4652,25598.0
2016-03-23 14:15:00,60.11,60.14,60.1,60.1,17374.0,57.4747,57.5034,57.4652,57.4652,17374.0
2016-03-23 14:20:00,60.1,60.15,60.09,60.14,25141.0,57.4652,57.513,57.4556,57.5034,25141.0
2016-03-23 14:25:00,60.15,60.15,60.06,60.07,7537.0,57.513,57.513,57.4269,57.4365,7537.0
2016-03-23 14:30:00,60.05,60.16,60.05,60.15,46041.0,57.4174,57.5225,57.4174,57.513,46041.0
2016-03-23 14:35:00,60.15,60.24,60.14,60.21,49899.0,57.513,57.599,57.5034,57.5703,49899.0
2016-03-23 14:40:00,60.2,60.25,60.19,60.21,13807.0,57.5608,57.6086,57.5512,57.5703,13807.0
2016-03-23 14:45:00,60.21,60.22,59.99,60.0,45128.0,57.5703,57.5799,57.36,57.3696,45128.0
2016-03-23 14:50:00,60.0,60.0,59.95,59.99,39437.0,57.3696,57.3696,57.3217,57.36,39437.0
2016-03-23 14:55:00,60.0,60.08,59.94,59.95,25474.0,57.3696,57.446,57.3122,57.3217,25474.0
2016-03-23 15:00:00,59.97,60.0,59.96,59.96,5848.0,57.3409,57.3696,57.3313,57.3313,5848.0
2016-03-23 15:05:00,59.97,60.01,59.96,59.96,8921.0,57.3409,57.3791,57.3313,57.3313,8921.0
2016-03-23 15:10:00,59.95,59.99,59.93,59.97,32971.0,57.3217,57.36,57.3026,57.3409,32971.0
2016-03-23 15:15:00,59.96,59.96,59.91,59.91,17167.0,57.3313,57.3313,57.2835,57.2835,17167.0
2016-03-23 15:20:00,59.91,59.93,59.89,59.89,8934.0,57.2835,57.3026,57.2644,57.2644,8934.0
2016-03-23 15:25:00,59.89,59.9,59.81,59.86,19613.0,57.2644,57.2739,57.1879,57.2357,19613.0
2016-03-23 15:30:00,59.88,59.89,59.81,59.87,34689.0,57.2548,57.2644,57.1879,57.2453,34689.0
2016-03-23 15:35:00,59.89,59.9,59.81,59.81,32116.0,57.2644,57.2739,57.1879,57.1879,32116.0
2016-03-23 15:40:00,59.81,59.82,59.65,59.74,79790.0,57.1879,57.1974,57.0349,57.121,79790.0
2016-03-23 15:45:00,59.73,59.77,59.65,59.76,62969.0,57.1114,57.1496,57.0349,57.1401,62969.0
2016-03-23 15:50:00,59.76,59.9,59.7,59.71,113516.0,57.1401,57.2739,57.0827,57.0923,113516.0
2016-03-23 15:55:00,59.71,59.76,59.62,59.65,186753.0,57.0923,57.1401,57.0062,57.0349,186753.0
2016-03-24 09:30:00,59.23,59.32,59.1,59.21,9004.0,56.6333,56.7194,56.509,56.6142,9004.0
2016-03-24 09:35:00,59.13,59.18,59.0,59.07,7745.0,56.5377,56.5855,56.4134,56.4803,7745.0
2016-03-24 09:40:00,59.11,59.42,59.09,59.25,7783.0,56.5186,56.815,56.4994,56.6524,7783.0
2016-03-24 09:45:00,59.27,59.29,59.04,59.06,11981.0,56.6716,56.6907,56.4516,56.4708,11981.0
2016-03-24 09:50:00,59.06,59.15,58.89,59.0,31935.0,56.4708,56.5568,56.3082,56.4134,31935.0
2016-03-24 09:55:00,58.93,59.11,58.89,59.05,17871.0,56.3465,56.5186,56.3082,56.4612,17871.0
2016-03-24 10:00:00,59.05,59.17,58.92,58.92,103202.0,56.4612,56.5759,56.3369,56.3369,103202.0
2016-03-24 10:05:00,58.93,58.98,58.77,58.88,8904.0,56.3465,56.3943,56.1935,56.2987,8904.0
2016-03-24 10:10:00,58.87,59.09,58.75,59.01,23107.0,56.2891,56.4994,56.1744,56.423,23107.0
2016-03-24 10:15:00,59.01,59.13,59.01,59.04,8231.0,56.423,56.5377,56.423,56.4516,8231.0
2016-03-24 10:20:00,59.04,59.06,58.75,58.75,5591.0,56.4516,56.4708,56.1744,56.1744,5591.0
2016-03-24 10:25:00,58.77,58.83,58.7,58.81,49241.0,56.1935,56.2508,56.1265,56.2317,49241.0
2016-03-24 10:30:00,58.78,58.9,58.78,58.84,13201.0,56.203,56.3178,56.203,56.2604,13201.0
2016-03-24 10:35:00,58.84,59.05,58.83,59.01,4352.0,56.2604,56.4612,56.2508,56.423,4352.0
2016-03-24 10:40:00,59.04,59.19,58.99,59.05,8423.0,56.4516,56.5951,56.4038,56.4612,8423.0
2016-03-24 10:45:00,59.05,59.11,59.01,59.07,8988.0,56.4612,56.5186,56.423,56.4803,8988.0
2016-03-24 10:50:00,59.07,59.14,59.06,59.07,6624.0,56.4803,56.5473,56.4708,56.4803,6624.0
2016-03-24 10:55:00,59.04,59.08,59.03,59.05,3600.0,56.4516,56.4899,56.4421,56.4612,3600.0
2016-03-24 11:00:00,59.06,59.12,59.04,59.1,6351.0,56.4708,56.5281,56.4516,56.509,6351.0
2016-03-24 11:05:00,59.06,59.19,59.06,59.16,3900.0,56.4708,56.5951,56.4708,56.5664,3900.0
2016-03-24 11:10:00,59.24,59.24,59.15,59.18,9000.0,56.6429,56.6429,56.5568,56.5855,9000.0
2016-03-24 11:15:00,59.18,59.18,59.05,59.05,11150.0,56.5855,56.5855,56.4612,56.4612,11150.0
2016-03-24 11:20:00,59.02,59.07,58.99,59.07,9026.0,56.4325,56.4803,56.4038,56.4803,9026.0
2016-03-24 11:25:00,59.04,59.07,59.01,59.03,4400.0,56.4516,56.4803,56.423,56.4421,4400.0
2016-03-24 11:30:00,59.0,59.07,58.99,59.05,13094.0,56.4134,56.4803,56.4038,56.4612,13094.0
2016-03-24 11:35:00,59.04,59.06,59.03,59.05,5676.0,56.4516,56.4708,56.4421,56.4612,5676.0
2016-03-24 11:40:00,59.03,59.05,58.99,59.02,12353.0,56.4421,56.4612,56.4038,56.4325,12353.0
2016-03-24 11:45:00,59.02,59.05,58.97,59.03,15349.0,56.4325,56.4612,56.3847,56.4421,15349.0
2016-03-24 11:50:00,59.05,59.09,59.0,59.05,31565.0,56.4612,56.4994,56.4134,56.4612,31565.0
2016-03-24 11:55:00,59.04,59.28,59.04,59.25,12387.0,56.4516,56.6811,56.4516,56.6524,12387.0
2016-03-24 12:00:00,59.26,59.44,59.25,59.41,2125.0,56.662,56.8341,56.6524,56.8054,2125.0
2016-03-24 12:05:00,59.42,59.68,59.4,59.56,27495.0,56.815,57.0636,56.7959,56.9488,27495.0
2016-03-24 12:10:00,59.57,59.6,59.53,59.59,7236.0,56.9584,56.9871,56.9202,56.9775,7236.0
2016-03-24 12:15:00,59.61,59.66,59.6,59.6,8656.0,56.9967,57.0445,56.9871,56.9871,8656.0
2016-03-24 12:20:00,59.58,59.59,59.54,59.55,2800.0,56.968,56.9775,56.9297,56.9393,2800.0
2016-03-24 12:25:00,59.54,59.54,59.45,59.51,4012.0,56.9297,56.9297,56.8437,56.901,4012.0
2016-03-24 12:30:00,59.53,59.61,59.51,59.58,6896.0,56.9202,56.9967,56.901,56.968,6896.0
2016-03-24 12:35:00,59.57,59.59,59.54,59.54,2000.0,56.9584,56.9775,56.9297,56.9297,2000.0
2016-03-24 12:40:00,59.55,59.56,59.48,59.51,7159.0,56.9393,56.9488,56.8724,56.901,7159.0
2016-03-24 12:45:00,59.51,59.61,59.5,59.61,6118.0,56.901,56.9967,56.8915,56.9967,6118.0
2016-03-24 12:50:00,59.61,59.69,59.61,59.65,5149.0,56.9967,57.0731,56.9967,57.0349,5149.0
2016-03-24 12:55:00,59.65,59.68,59.63,59.63,3000.0,57.0349,57.0636,57.0158,57.0158,3000.0
2016-03-24 13:00:00,59.61,59.65,59.59,59.64,3450.0,56.9967,57.0349,56.9775,57.0253,3450.0
2016-03-24 13:05:00,59.66,59.73,59.65,59.7,5125.0,57.0445,57.1114,57.0349,57.0827,5125.0
2016-03-24 13:10:00,59.71,59.75,59.7,59.7,7369.0,57.0923,57.1305,57.0827,57.0827,7369.0
2016-03-24 13:15:00,59.7,59.86,59.69,59.84,18201.0,57.0827,57.2357,57.0731,57.2166,18201.0
2016-03-24 13:20:00,59.86,59.87,59.78,59.81,6700.0,57.2357,57.2453,57.1592,57.1879,6700.0
2016-03-24 13:25:00,59.8,59.8,59.71,59.77,6120.0,57.1783,57.1783,57.0923,57.1496,6120.0
2016-03-24 13:30:00,59.79,59.81,59.72,59.76,3425.0,57.1688,57.1879,57.1018,57.1401,3425.0
2016-03-24 13:35:00,59.76,59.78,59.68,59.68,3887.0,57.1401,57.1592,57.0636,57.0636,3887.0
2016-03-24 13:40:00,59.67,59.7,59.67,59.67,1700.0,57.054,57.0827,57.054,57.054,1700.0
2016-03-24 13:45:00,59.67,59.72,59.67,59.69,9600.0,57.054,57.1018,57.054,57.0731,9600.0
2016-03-24 13:50:00,59.69,59.8,59.69,59.77,8493.0,57.0731,57.1783,57.0731,57.1496,8493.0
2016-03-24 13:55:00,59.75,59.79,59.74,59.76,3015.0,57.1305,57.1688,57.121,57.1401,3015.0
2016-03-24 14:00:00,59.76,59.8,59.75,59.75,6004.0,57.1401,57.1783,57.1305,57.1305,6004.0
2016-03-24 14:05:00,59.76,59.8,59.75,59.79,6008.0,57.1401,57.1783,57.1305,57.1688,6008.0
2016-03-24 14:10:00,59.82,59.84,59.79,59.84,5348.0,57.1974,57.2166,57.1688,57.2166,5348.0
2016-03-24 14:15:00,59.85,59.92,59.84,59.92,6008.0,57.2261,57.2931,57.2166,57.2931,6008.0
2016-03-24 14:20:00,59.94,60.04,59.94,60.0,6887.0,57.3122,57.4078,57.3122,57.3696,6887.0
2016-03-24 14:25:00,60.01,60.01,59.94,59.96,8116.0,57.3791,57.3791,57.3122,57.3313,8116.0
2016-03-24 14:30:00,59.96,59.98,59.93,59.94,6302.0,57.3313,57.3504,57.3026,57.3122,6302.0
2016-03-24 14:35:00,59.95,60.11,59.9,60.08,19686.0,57.3217,57.4747,57.2739,57.446,19686.0
2016-03-24 14:40:00,60.07,60.14,60.06,60.13,10686.0,57.4365,57.5034,57.4269,57.4939,10686.0
2016-03-24 14:45:00,60.13,60.14,60.07,60.08,10941.0,57.4939,57.5034,57.4365,57.446,10941.0
2016-03-24 14:50:00,60.08,60.1,60.07,60.07,4511.0,57.446,57.4652,57.4365,57.4365,4511.0
2016-03-24 14:55:00,60.07,60.08,60.02,60.05,7503.0,57.4365,57.446,57.3887,57.4174,7503.0
2016-03-24 15:00:00,60.05,60.08,59.98,59.99,7612.0,57.4174,57.446,57.3504,57.36,7612.0
2016-03-24 15:05:00,59.98,60.01,59.98,59.98,9491.0,57.3504,57.3791,57.3504,57.3504,9491.0
2016-03-24 15:10:00,59.97,60.06,59.97,60.01,14143.0,57.3409,57.4269,57.3409,57.3791,14143.0
2016-03-24 15:15:00,60.01,60.14,60.01,60.1,17432.0,57.3791,57.5034,57.3791,57.4652,17432.0
2016-03-24 15:20:00,60.11,60.12,60.09,60.1,10084.0,57.4747,57.4843,57.4556,57.4652,10084.0
2016-03-24 15:25:00,60.1,60.14,60.06,60.13,17234.0,57.4652,57.5034,57.4269,57.4939,17234.0
2016-03-24 15:30:00,60.12,60.12,60.07,60.09,15234.0,57.4843,57.4843,57.4365,57.4556,15234.0
2016-03-24 15:35:00,60.09,60.11,60.06,60.08,16694.0,57.4556,57.4747,57.4269,57.446,16694.0
2016-03-24 15:40:00,60.08,60.09,60.03,60.06,20883.0,57.446,57.4556,57.3982,57.4269,20883.0
2016-03-24 15:45:00,60.04,60.05,60.01,60.04,38521.0,57.4078,57.4174,57.3791,57.4078,38521.0
2016-03-24 15:50:00,60.04,60.08,60.02,60.03,42134.0,57.4078,57.446,57.3887,57.3982,42134.0
2016-03-24 15:55:00,60.05,60.2,60.0,60.18,117160.0,57.4174,57.5608,57.3696,57.5417,117160.0
2016-03-28 09:30:00,60.19,60.55,60.19,60.38,10983.0,57.5512,57.8954,57.5512,57.7329,10983.0
2016-03-28 09:35:00,60.32,60.39,60.19,60.25,5000.0,57.6755,57.7425,57.5512,57.6086,5000.0
2016-03-28 09:40:00,60.25,60.33,60.16,60.27,10750.0,57.6086,57.6851,57.5225,57.6277,10750.0
2016-03-28 09:45:00,60.25,60.31,59.97,60.08,7186.0,57.6086,57.666,57.3409,57.446,7186.0
2016-03-28 09:50:00,60.09,60.24,60.07,60.08,6950.0,57.4556,57.599,57.4365,57.446,6950.0
2016-03-28 09:55:00,60.06,60.22,60.02,60.1,4100.0,57.4269,57.5799,57.3887,57.4652,4100.0
2016-03-28 10:00:00,60.15,60.2,59.98,59.98,7700.0,57.513,57.5608,57.3504,57.3504,7700.0
2016-03-28 10:05:00,59.97,60.15,59.97,60.15,10565.0,57.3409,57.513,57.3409,57.513,10565.0
2016-03-28 10:10:00,60.16,60.27,60.14,60.15,3000.0,57.5225,57.6277,57.5034,57.513,3000.0
2016-03-28 10:15:00,60.15,60.22,60.15,60.17,6243.0,57.513,57.5799,57.513,57.5321,6243.0
2016-03-28 10:20:00,60.18,60.27,60.18,60.25,4200.0,57.5417,57.6277,57.5417,57.6086,4200.0
2016-03-28 10:25:00,60.24,60.24,60.17,60.21,6858.0,57.599,57.599,57.5321,57.5703,6858.0
2016-03-28 10:30:00,60.21,60.27,60.18,60.27,9355.0,57.5703,57.6277,57.5417,57.6277,9355.0
2016-03-28 10:35:00,60.27,60.3,60.15,60.15,7672.0,57.6277,57.6564,57.513,57.513,7672.0
2016-03-28 10:40:00,60.16,60.16,60.01,60.01,3700.0,57.5225,57.5225,57.3791,57.3791,3700.0
2016-03-28 10:45:00,60.01,60.01,59.86,59.86,5400.0,57.3791,57.3791,57.2357,57.2357,5400.0
2016-03-28 10:50:00,59.86,59.86,59.69,59.69,9481.0,57.2357,57.2357,57.0731,57.0731,9481.0
2016-03-28 10:55:00,59.7,59.7,59.63,59.69,5500.0,57.0827,57.0827,57.0158,57.0731,5500.0
2016-03-28 11:00:00,59.7,59.75,59.67,59.67,3700.0,57.0827,57.1305,57.054,57.054,3700.0
2016-03-28 11:05:00,59.69,59.73,59.68,59.71,4490.0,57.0731,57.1114,57.0636,57.0923,4490.0
2016-03-28 11:10:00,59.68,59.77,59.63,59.74,12250.0,57.0636,57.1496,57.0158,57.121,12250.0
2016-03-28 11:15:00,59.74,59.77,59.64,59.64,6358.0,57.121,57.1496,57.0253,57.0253,6358.0
2016-03-28 11:20:00,59.62,59.69,59.61,59.69,4700.0,57.0062,57.0731,56.9967,57.0731,4700.0
2016-03-28 11:25:00,59.7,59.72,59.63,59.64,4800.0,57.0827,57.1018,57.0158,57.0253,4800.0
2016-03-28 11:30:00,59.66,59.69,59.62,59.64,3290.0,57.0445,57.0731,57.0062,57.0253,3290.0
2016-03-28 11:35:00,59.62,59.67,59.62,59.64,4842.0,57.0062,57.054,57.0062,57.0253,4842.0
2016-03-28 11:40:00,59.62,59.64,59.56,59.56,3500.0,57.0062,57.0253,56.9488,56.9488,3500.0
2016-03-28 11:45:00,59.56,59.72,59.55,59.7,6354.0,56.9488,57.1018,56.9393,57.0827,6354.0
2016-03-28 11:50:00,59.7,59.73,59.68,59.72,3500.0,57.0827,57.1114,57.0636,57.1018,3500.0
2016-03-28 11:55:00,59.71,59.81,59.71,59.81,5700.0,57.0923,57.1879,57.0923,57.1879,5700.0
2016-03-28 12:00:00,59.8,59.82,59.78,59.81,6475.0,57.1783,57.1974,57.1592,57.1879,6475.0
2016-03-28 12:05:00,59.82,59.82,59.73,59.75,5302.0,57.1974,57.1974,57.1114,57.1305,5302.0
2016-03-28 12:10:00,59.75,59.76,59.73,59.73,2809.0,57.1305,57.1401,57.1114,57.1114,2809.0
2016-03-28 12:15:00,59.74,59.81,59.71,59.77,5000.0,57.121,57.1879,57.0923,57.1496,5000.0
2016-03-28 12:20:00,59.77,59.91,59.77,59.9,6101.0,57.1496,57.2835,57.1496,57.2739,6101.0
2016-03-28 12:25:00,59.89,59.92,59.87,59.91,4200.0,57.2644,57.2931,57.2453,57.2835,4200.0
2016-03-28 12:30:00,59.91,59.94,59.85,59.87,5580.0,57.2835,57.3122,57.2261,57.2453,5580.0
2016-03-28 12:35:00,59.87,60.09,59.85,60.04,10067.0,57.2453,57.4556,57.2261,57.4078,10067.0
2016-03-28 12:40:00,60.05,60.08,60.01,60.03,5770.0,57.4174,57.446,57.3791,57.3982,5770.0
2016-03-28 12:45:00,60.06,60.06,59.99,60.01,3700.0,57.4269,57.4269,57.36,57.3791,3700.0
2016-03-28 12:50:00,59.99,60.13,59.96,60.05,13510.0,57.36,57.4939,57.3313,57.4174,13510.0
2016-03-28 12:55:00,60.06,60.11,60.03,60.08,2890.0,57.4269,57.4747,57.3982,57.446,2890.0
2016-03-28 13:00:00,60.09,60.12,60.02,60.04,7178.0,57.4556,57.4843,57.3887,57.4078,7178.0
2016-03-28 13:05:00,60.0,60.09,60.0,60.08,3800.0,57.3696,57.4556,57.3696,57.446,3800.0
2016-03-28 13:10:00,60.05,60.07,60.03,60.04,4800.0,57.4174,57.4365,57.3982,57.4078,4800.0
2016-03-28 13:15:00,60.05,60.07,60.03,60.07,18683.0,57.4174,57.4365,57.3982,57.4365,18683.0
2016-03-28 13:20:00,60.04,60.05,60.02,60.05,3660.0,57.4078,57.4174,57.3887,57.4174,3660.0
2016-03-28 13:25:00,60.03,60.03,60.0,60.01,3800.0,57.3982,57.3982,57.3696,57.3791,3800.0
2016-03-28 13:30:00,60.0,60.12,60.0,60.08,9996.0,57.3696,57.4843,57.3696,57.446,9996.0
2016-03-28 13:35:00,60.07,60.07,60.04,60.05,4000.0,57.4365,57.4365,57.4078,57.4174,4000.0
2016-03-28 13:40:00,60.04,60.07,60.02,60.05,2695.0,57.4078,57.4365,57.3887,57.4174,2695.0
2016-03-28 13:45:00,60.03,60.11,60.02,60.11,5586.0,57.3982,57.4747,57.3887,57.4747,5586.0
2016-03-28 13:50:00,60.11,60.17,60.11,60.17,10377.0,57.4747,57.5321,57.4747,57.5321,10377.0
2016-03-28 13:55:00,60.17,60.26,60.17,60.26,13618.0,57.5321,57.6182,57.5321,57.6182,13618.0
2016-03-28 14:00:00,60.24,60.29,60.21,60.28,6647.0,57.599,57.6468,57.5703,57.6373,6647.0
2016-03-28 14:05:00,60.28,60.31,60.27,60.3,6650.0,57.6373,57.666,57.6277,57.6564,6650.0
2016-03-28 14:10:00,60.32,60.36,60.3,60.35,12993.0,57.6755,57.7138,57.6564,57.7042,12993.0
2016-03-28 14:15:00,60.35,60.38,60.34,60.37,8446.0,57.7042,57.7329,57.6946,57.7233,8446.0
2016-03-28 14:20:00,60.36,60.37,60.35,60.37,7084.0,57.7138,57.7233,57.7042,57.7233,7084.0
2016-03-28 14:25:00,60.37,60.37,60.3,60.31,8518.0,57.7233,57.7233,57.6564,57.666,8518.0
2016-03-28 14:30:00,60.3,60.3,60.23,60.23,11431.0,57.6564,57.6564,57.5895,57.5895,11431.0
2016-03-28 14:35:00,60.24,60.29,60.23,60.26,5153.0,57.599,57.6468,57.5895,57.6182,5153.0
2016-03-28 14:40:00,60.26,60.27,60.22,60.22,10398.0,57.6182,57.6277,57.5799,57.5799,10398.0
2016-03-28 14:45:00,60.22,60.23,60.16,60.18,6952.0,57.5799,57.5895,57.5225,57.5417,6952.0
2016-03-28 14:50:00,60.19,60.2,60.16,60.17,6890.0,57.5512,57.5608,57.5225,57.5321,6890.0
2016-03-28 14:55:00,60.15,60.18,60.13,60.18,6321.0,57.513,57.5417,57.4939,57.5417,6321.0
2016-03-28 15:00:00,60.17,60.24,60.16,60.23,7816.0,57.5321,57.599,57.5225,57.5895,7816.0
2016-03-28 15:05:00,60.22,60.3,60.22,60.3,7843.0,57.5799,57.6564,57.5799,57.6564,7843.0
2016-03-28 15:10:00,60.3,60.39,60.29,60.34,12966.0,57.6564,57.7425,57.6468,57.6946,12966.0
2016-03-28 15:15:00,60.34,60.34,60.28,60.28,7497.0,57.6946,57.6946,57.6373,57.6373,7497.0
2016-03-28 15:20:00,60.28,60.3,60.27,60.27,9018.0,57.6373,57.6564,57.6277,57.6277,9018.0
2016-03-28 15:25:00,60.28,60.28,60.22,60.23,9824.0,57.6373,57.6373,57.5799,57.5895,9824.0
2016-03-28 15:30:00,60.23,60.26,60.17,60.17,63157.0,57.5895,57.6182,57.5321,57.5321,63157.0
2016-03-28 15:35:00,60.18,60.2,60.13,60.16,16098.0,57.5417,57.5608,57.4939,57.5225,16098.0
2016-03-28 15:40:00,60.16,60.19,60.16,60.19,15320.0,57.5225,57.5512,57.5225,57.5512,15320.0
2016-03-28 15:45:00,60.19,60.19,60.09,60.11,31753.0,57.5512,57.5512,57.4556,57.4747,31753.0
2016-03-28 15:50:00,60.1,60.15,60.09,60.12,26435.0,57.4652,57.513,57.4556,57.4843,26435.0
2016-03-28 15:55:00,60.12,60.13,60.05,60.1,73605.0,57.4843,57.4939,57.4174,57.4652,73605.0
2016-03-29 09:30:00,60.14,60.35,60.02,60.12,10963.0,57.5034,57.7042,57.3887,57.4843,10963.0
2016-03-29 09:35:00,60.19,60.34,60.14,60.3,13600.0,57.5512,57.6946,57.5034,57.6564,13600.0
2016-03-29 09:40:00,60.3,60.38,60.25,60.38,8984.0,57.6564,57.7329,57.6086,57.7329,8984.0
2016-03-29 09:45:00,60.42,60.66,60.37,60.66,29885.0,57.7711,58.0006,57.7233,58.0006,29885.0
2016-03-29 09:50:00,60.62,60.67,60.53,60.6,4211.0,57.9624,58.0102,57.8763,57.9432,4211.0
2016-03-29 09:55:00,60.65,60.82,60.65,60.74,3000.0,57.9911,58.1536,57.9911,58.0771,3000.0
2016-03-29 10:00:00,60.78,60.93,60.78,60.86,5079.0,58.1154,58.2588,58.1154,58.1918,5079.0
2016-03-29 10:05:00,60.87,60.88,60.8,60.84,3777.0,58.2014,58.211,58.1345,58.1727,3777.0
2016-03-29 10:10:00,60.87,60.91,60.85,60.91,6000.0,58.2014,58.2397,58.1823,58.2397,6000.0
2016-03-29 10:15:00,60.92,61.11,60.91,61.08,33239.0,58.2492,58.4309,58.2397,58.4022,33239.0
2016-03-29 10:20:00,61.07,61.1,61.02,61.05,11706.0,58.3926,58.4213,58.3448,58.3735,11706.0
2016-03-29 10:25:00,61.04,61.11,61.03,61.08,12778.0,58.364,58.4309,58.3544,58.4022,12778.0
2016-03-29 10:30:00,61.1,61.15,61.07,61.12,18189.0,58.4213,58.4691,58.3926,58.4405,18189.0
2016-03-29 10:35:00,61.13,61.27,61.11,61.24,9896.0,58.45,58.5839,58.4309,58.5552,9896.0
2016-03-29 10:40:00,61.29,61.31,61.24,61.24,16024.0,58.603,58.6221,58.5552,58.5552,16024.0
2016-03-29 10:45:00,61.26,61.31,61.23,61.27,12498.0,58.5743,58.6221,58.5456,58.5839,12498.0
2016-03-29 10:50:00,61.27,61.31,61.19,61.21,10378.0,58.5839,58.6221,58.5074,58.5265,10378.0
2016-03-29 10:55:00,61.2,61.3,61.19,61.3,12079.0,58.5169,58.6126,58.5074,58.6126,12079.0
2016-03-29 11:00:00,61.32,61.32,61.24,61.26,19982.0,58.6317,58.6317,58.5552,58.5743,19982.0
2016-03-29 11:05:00,61.23,61.24,61.16,61.24,10829.0,58.5456,58.5552,58.4787,58.5552,10829.0
2016-03-29 11:10:00,61.23,61.33,61.23,61.33,14710.0,58.5456,58.6412,58.5456,58.6412,14710.0
2016-03-29 11:15:00,61.33,61.44,61.33,61.43,13705.0,58.6412,58.7464,58.6412,58.7369,13705.0
2016-03-29 11:20:00,61.44,61.55,61.42,61.52,12871.0,58.7464,58.8516,58.7273,58.8229,12871.0
2016-03-29 11:25:00,61.54,61.64,61.53,61.64,13435.0,58.842,58.9377,58.8325,58.9377,13435.0
2016-03-29 11:30:00,61.64,61.65,61.56,61.58,17910.0,58.9377,58.9472,58.8612,58.8803,17910.0
2016-03-29 11:35:00,61.58,61.58,61.46,61.46,6634.0,58.8803,58.8803,58.7655,58.7655,6634.0
2016-03-29 11:40:00,61.46,61.53,61.42,61.48,14494.0,58.7655,58.8325,58.7273,58.7847,14494.0
2016-03-29 11:45:00,61.48,61.63,61.48,61.62,13841.0,58.7847,58.9281,58.7847,58.9185,13841.0
2016-03-29 11:50:00,61.64,61.71,61.64,61.67,7050.0,58.9377,59.0046,58.9377,58.9663,7050.0
2016-03-29 11:55:00,61.67,61.71,61.53,61.53,10900.0,58.9663,59.0046,58.8325,58.8325,10900.0
2016-03-29 12:00:00,61.52,61.53,61.5,61.52,4030.0,58.8229,58.8325,58.8038,58.8229,4030.0
2016-03-29 12:05:00,61.5,61.6,61.5,61.57,9980.0,58.8038,58.8994,58.8038,58.8707,9980.0
2016-03-29 12:10:00,61.56,61.56,61.53,61.53,2004.0,58.8612,58.8612,58.8325,58.8325,2004.0
2016-03-29 12:15:00,61.55,61.59,61.51,61.54,28710.0,58.8516,58.8898,58.8134,58.842,28710.0
2016-03-29 12:20:00,61.55,61.68,61.54,61.63,10463.0,58.8516,58.9759,58.842,58.9281,10463.0
2016-03-29 12:25:00,61.64,61.71,61.61,61.71,5559.0,58.9377,59.0046,58.909,59.0046,5559.0
2016-03-29 12:30:00,61.72,61.77,61.71,61.76,17218.0,59.0141,59.062,59.0046,59.0524,17218.0
2016-03-29 12:35:00,61.77,61.82,61.74,61.79,10839.0,59.062,59.1098,59.0333,59.0811,10839.0
2016-03-29 12:40:00,61.81,62.03,61.81,62.03,14517.0,59.1002,59.3106,59.1002,59.3106,14517.0
2016-03-29 12:45:00,62.03,62.06,61.98,62.02,16723.0,59.3106,59.3392,59.2627,59.301,16723.0
2016-03-29 12:50:00,62.05,62.07,61.94,61.96,12478.0,59.3297,59.3488,59.2245,59.2436,12478.0
2016-03-29 12:55:00,61.95,61.96,61.86,61.9,11722.0,59.2341,59.2436,59.148,59.1863,11722.0
2016-03-29 13:00:00,61.89,61.93,61.84,61.91,15305.0,59.1767,59.2149,59.1289,59.1958,15305.0
2016-03-29 13:05:00,61.91,62.04,61.9,62.04,12160.0,59.1958,59.3201,59.1863,59.3201,12160.0
2016-03-29 13:10:00,62.03,62.1,62.03,62.06,16438.0,59.3106,59.3775,59.3106,59.3392,16438.0
2016-03-29 13:15:00,62.06,62.1,62.04,62.09,25702.0,59.3392,59.3775,59.3201,59.3679,25702.0
2016-03-29 13:20:00,62.1,62.13,62.07,62.09,15115.0,59.3775,59.4062,59.3488,59.3679,15115.0
2016-03-29 13:25:00,62.11,62.31,62.11,62.3,22921.0,59.387,59.5783,59.387,59.5687,22921.0
2016-03-29 13:30:00,62.3,62.44,62.29,62.32,39529.0,59.5687,59.7026,59.5592,59.5878,39529.0
2016-03-29 13:35:00,62.33,62.35,62.26,62.33,14952.0,59.5974,59.6165,59.5305,59.5974,14952.0
2016-03-29 13:40:00,62.33,62.82,62.33,62.79,102143.0,59.5974,60.0659,59.5974,60.0372,102143.0
2016-03-29 13:45:00,62.77,64.13,62.72,64.08,269561.0,60.0181,61.3185,59.9703,61.2707,269561.0
2016-03-29 13:50:00,64.08,64.42,63.6,63.82,410271.0,61.2707,61.5958,60.8117,61.0221,410271.0
2016-03-29 13:55:00,63.87,63.96,63.24,63.32,212452.0,61.0699,61.1559,60.4675,60.544,212452.0
2016-03-29 14:00:00,63.3,63.39,62.96,62.96,105737.0,60.5249,60.6109,60.1998,60.1998,105737.0
2016-03-29 14:05:00,62.92,63.12,62.8,63.04,131326.0,60.1615,60.3528,60.0468,60.2763,131326.0
2016-03-29 14:10:00,63.05,63.05,62.72,62.87,42321.0,60.2858,60.2858,59.9703,60.1137,42321.0
2016-03-29 14:15:00,62.85,62.91,62.77,62.82,22244.0,60.0946,60.152,60.0181,60.0659,22244.0
2016-03-29 14:20:00,62.81,63.01,62.75,62.92,34689.0,60.0564,60.2476,59.999,60.1615,34689.0
2016-03-29 14:25:00,62.97,62.98,62.78,62.81,19875.0,60.2093,60.2189,60.0277,60.0564,19875.0
2016-03-29 14:30:00,62.82,62.83,62.78,62.8,29473.0,60.0659,60.0755,60.0277,60.0468,29473.0
2016-03-29 14:35:00,62.82,63.0,62.82,62.95,42106.0,60.0659,60.238,60.0659,60.1902,42106.0
2016-03-29 14:40:00,62.97,63.07,62.75,62.9,88735.0,60.2093,60.305,59.999,60.1424,88735.0
2016-03-29 14:45:00,62.91,62.95,62.85,62.85,23808.0,60.152,60.1902,60.0946,60.0946,23808.0
2016-03-29 14:50:00,62.85,62.87,62.77,62.85,12049.0,60.0946,60.1137,60.0181,60.0946,12049.0
2016-03-29 14:55:00,62.83,62.83,62.75,62.78,21307.0,60.0755,60.0755,59.999,60.0277,21307.0
2016-03-29 15:00:00,62.79,62.81,62.62,62.68,29695.0,60.0372,60.0564,59.8747,59.9321,29695.0
2016-03-29 15:05:00,62.68,62.74,62.65,62.71,27294.0,59.9321,59.9894,59.9034,59.9607,27294.0
2016-03-29 15:10:00,62.71,62.86,62.67,62.86,16775.0,59.9607,60.1042,59.9225,60.1042,16775.0
2016-03-29 15:15:00,62.85,62.97,62.81,62.91,42266.0,60.0946,60.2093,60.0564,60.152,42266.0
2016-03-29 15:20:00,62.91,62.98,62.85,62.95,30118.0,60.152,60.2189,60.0946,60.1902,30118.0
2016-03-29 15:25:00,62.95,62.95,62.85,62.88,32010.0,60.1902,60.1902,60.0946,60.1233,32010.0
2016-03-29 15:30:00,62.88,62.88,62.74,62.84,31468.0,60.1233,60.1233,59.9894,60.085,31468.0
2016-03-29 15:35:00,62.84,62.91,62.74,62.88,39876.0,60.085,60.152,59.9894,60.1233,39876.0
2016-03-29 15:40:00,62.89,62.92,62.84,62.89,44625.0,60.1329,60.1615,60.085,60.1329,44625.0
2016-03-29 15:45:00,62.89,62.89,62.81,62.89,67653.0,60.1329,60.1329,60.0564,60.1329,67653.0
2016-03-29 15:50:00,62.89,62.94,62.81,62.93,76218.0,60.1329,60.1807,60.0564,60.1711,76218.0
2016-03-29 15:55:00,62.93,63.06,62.9,62.97,205561.0,60.1711,60.2954,60.1424,60.2093,205561.0
2016-03-30 09:30:00,63.02,63.3,62.49,62.59,52020.0,60.2572,60.5249,59.7504,59.846,52020.0
2016-03-30 09:35:00,62.71,62.84,62.68,62.68,11389.0,59.9607,60.085,59.9321,59.9321,11389.0
2016-03-30 09:40:00,62.76,62.88,62.68,62.77,16168.0,60.0086,60.1233,59.9321,60.0181,16168.0
2016-03-30 09:45:00,62.78,62.98,62.78,62.92,12843.0,60.0277,60.2189,60.0277,60.1615,12843.0
2016-03-30 09:50:00,62.93,62.93,62.61,62.61,10372.0,60.1711,60.1711,59.8651,59.8651,10372.0
2016-03-30 09:55:00,62.67,62.72,62.54,62.71,33792.0,59.9225,59.9703,59.7982,59.9607,33792.0
2016-03-30 10:00:00,62.71,62.87,62.59,62.59,18457.0,59.9607,60.1137,59.846,59.846,18457.0
2016-03-30 10:05:00,62.56,62.77,62.55,62.73,24765.0,59.8173,60.0181,59.8078,59.9799,24765.0
2016-03-30 10:10:00,62.75,62.9,62.75,62.77,5900.0,59.999,60.1424,59.999,60.0181,5900.0
2016-03-30 10:15:00,62.77,62.93,62.77,62.9,8700.0,60.0181,60.1711,60.0181,60.1424,8700.0
2016-03-30 10:20:00,62.95,63.04,62.94,63.03,6493.0,60.1902,60.2763,60.1807,60.2667,6493.0
2016-03-30 10:25:00,63.01,63.13,62.99,63.02,9050.0,60.2476,60.3623,60.2285,60.2572,9050.0
2016-03-30 10:30:00,63.03,63.08,62.98,63.04,9971.0,60.2667,60.3145,60.2189,60.2763,9971.0
2016-03-30 10:35:00,63.04,63.19,63.04,63.17,34526.0,60.2763,60.4197,60.2763,60.4006,34526.0
2016-03-30 10:40:00,63.19,63.35,63.12,63.12,16500.0,60.4197,60.5727,60.3528,60.3528,16500.0
2016-03-30 10:45:00,63.11,63.15,63.04,63.12,26172.0,60.3432,60.3815,60.2763,60.3528,26172.0
2016-03-30 10:50:00,63.09,63.21,63.06,63.14,15033.0,60.3241,60.4388,60.2954,60.3719,15033.0
2016-03-30 10:55:00,63.12,63.16,63.07,63.13,6799.0,60.3528,60.391,60.305,60.3623,6799.0
2016-03-30 11:00:00,63.13,63.18,63.07,63.18,11350.0,60.3623,60.4101,60.305,60.4101,11350.0
2016-03-30 11:05:00,63.18,63.2,63.0,63.04,9127.0,60.4101,60.4293,60.238,60.2763,9127.0
2016-03-30 11:10:00,63.0,63.12,62.97,63.08,11720.0,60.238,60.3528,60.2093,60.3145,11720.0
2016-03-30 11:15:00,63.05,63.05,62.7,62.7,7671.0,60.2858,60.2858,59.9512,59.9512,7671.0
2016-03-30 11:20:00,62.73,62.75,62.54,62.55,12900.0,59.9799,59.999,59.7982,59.8078,12900.0
2016-03-30 11:25:00,62.58,62.66,62.44,62.47,13232.0,59.8364,59.9129,59.7026,59.7313,13232.0
2016-03-30 11:30:00,62.47,62.49,62.32,62.33,10695.0,59.7313,59.7504,59.5878,59.5974,10695.0
2016-03-30 11:35:00,62.36,62.4,62.32,62.35,6559.0,59.6261,59.6643,59.5878,59.6165,6559.0
2016-03-30 11:40:00,62.36,62.64,62.35,62.64,7001.0,59.6261,59.8938,59.6165,59.8938,7001.0
2016-03-30 11:45:00,62.65,62.7,62.62,62.7,5000.0,59.9034,59.9512,59.8747,59.9512,5000.0
2016-03-30 11:50:00,62.7,62.72,62.52,62.52,9010.0,59.9512,59.9703,59.7791,59.7791,9010.0
2016-03-30 11:55:00,62.56,62.59,62.51,62.55,7336.0,59.8173,59.846,59.7695,59.8078,7336.0
2016-03-30 12:00:00,62.53,62.57,62.46,62.46,4300.0,59.7886,59.8269,59.7217,59.7217,4300.0
2016-03-30 12:05:00,62.44,62.55,62.44,62.52,3587.0,59.7026,59.8078,59.7026,59.7791,3587.0
2016-03-30 12:10:00,62.54,62.57,62.46,62.47,6250.0,59.7982,59.8269,59.7217,59.7313,6250.0
2016-03-30 12:15:00,62.51,62.53,62.39,62.39,4347.0,59.7695,59.7886,59.6548,59.6548,4347.0
2016-03-30 12:20:00,62.34,62.37,62.19,62.19,7716.0,59.607,59.6357,59.4635,59.4635,7716.0
2016-03-30 12:25:00,62.22,62.29,62.21,62.27,5449.0,59.4922,59.5592,59.4827,59.54,5449.0
2016-03-30 12:30:00,62.29,62.34,62.25,62.29,4492.0,59.5592,59.607,59.5209,59.5592,4492.0
2016-03-30 12:35:00,62.29,62.29,62.17,62.19,7550.0,59.5592,59.5592,59.4444,59.4635,7550.0
2016-03-30 12:40:00,62.18,62.19,62.15,62.15,4003.0,59.454,59.4635,59.4253,59.4253,4003.0
2016-03-30 12:45:00,62.15,62.23,62.15,62.18,3670.0,59.4253,59.5018,59.4253,59.454,3670.0
2016-03-30 12:50:00,62.2,62.26,62.2,62.2,7068.0,59.4731,59.5305,59.4731,59.4731,7068.0
2016-03-30 12:55:00,62.23,62.29,62.22,62.27,3962.0,59.5018,59.5592,59.4922,59.54,3962.0
2016-03-30 13:00:00,62.28,62.29,62.25,62.27,2700.0,59.5496,59.5592,59.5209,59.54,2700.0
2016-03-30 13:05:00,62.26,62.27,62.24,62.26,5081.0,59.5305,59.54,59.5113,59.5305,5081.0
2016-03-30 13:10:00,62.25,62.27,62.25,62.25,2200.0,59.5209,59.54,59.5209,59.5209,2200.0
2016-03-30 13:15:00,62.25,62.28,62.2,62.28,6920.0,59.5209,59.5496,59.4731,59.5496,6920.0
2016-03-30 13:20:00,62.25,62.28,62.24,62.25,6615.0,59.5209,59.5496,59.5113,59.5209,6615.0
2016-03-30 13:25:00,62.27,62.28,62.25,62.25,1800.0,59.54,59.5496,59.5209,59.5209,1800.0
2016-03-30 13:30:00,62.24,62.27,62.19,62.23,6400.0,59.5113,59.54,59.4635,59.5018,6400.0
2016-03-30 13:35:00,62.24,62.28,62.24,62.28,4700.0,59.5113,59.5496,59.5113,59.5496,4700.0
2016-03-30 13:40:00,62.27,62.33,62.27,62.33,4117.0,59.54,59.5974,59.54,59.5974,4117.0
2016-03-30 13:45:00,62.33,62.42,62.33,62.39,5595.0,59.5974,59.6835,59.5974,59.6548,5595.0
2016-03-30 13:50:00,62.41,62.42,62.38,62.39,8749.0,59.6739,59.6835,59.6452,59.6548,8749.0
2016-03-30 13:55:00,62.41,62.43,62.35,62.38,8264.0,59.6739,59.693,59.6165,59.6452,8264.0
2016-03-30 14:00:00,62.38,62.5,62.38,62.49,6826.0,59.6452,59.76,59.6452,59.7504,6826.0
2016-03-30 14:05:00,62.5,62.7,62.49,62.69,13139.0,59.76,59.9512,59.7504,59.9416,13139.0
2016-03-30 14:10:00,62.68,62.74,62.6,62.61,11379.0,59.9321,59.9894,59.8556,59.8651,11379.0
2016-03-30 14:15:00,62.61,62.63,62.56,62.62,4034.0,59.8651,59.8843,59.8173,59.8747,4034.0
2016-03-30 14:20:00,62.66,62.7,62.63,62.68,4780.0,59.9129,59.9512,59.8843,59.9321,4780.0
2016-03-30 14:25:00,62.71,62.84,62.68,62.84,10136.0,59.9607,60.085,59.9321,60.085,10136.0
2016-03-30 14:30:00,62.84,62.87,62.79,62.8,10326.0,60.085,60.1137,60.0372,60.0468,10326.0
2016-03-30 14:35:00,62.81,62.88,62.78,62.88,17603.0,60.0564,60.1233,60.0277,60.1233,17603.0
2016-03-30 14:40:00,62.88,62.88,62.78,62.78,7160.0,60.1233,60.1233,60.0277,60.0277,7160.0
2016-03-30 14:45:00,62.77,62.93,62.77,62.92,13175.0,60.0181,60.1711,60.0181,60.1615,13175.0
2016-03-30 14:50:00,62.92,62.99,62.91,62.98,7011.0,60.1615,60.2285,60.152,60.2189,7011.0
2016-03-30 14:55:00,62.99,63.05,62.97,63.01,14183.0,60.2285,60.2858,60.2093,60.2476,14183.0
2016-03-30 15:00:00,63.01,63.02,62.91,62.97,13495.0,60.2476,60.2572,60.152,60.2093,13495.0
2016-03-30 15:05:00,62.98,63.04,62.97,63.04,10909.0,60.2189,60.2763,60.2093,60.2763,10909.0
2016-03-30 15:10:00,63.03,63.08,63.02,63.04,10111.0,60.2667,60.3145,60.2572,60.2763,10111.0
2016-03-30 15:15:00,63.05,63.07,63.04,63.05,12209.0,60.2858,60.305,60.2763,60.2858,12209.0
2016-03-30 15:20:00,63.07,63.1,63.03,63.04,14857.0,60.305,60.3336,60.2667,60.2763,14857.0
2016-03-30 15:25:00,63.04,63.1,63.02,63.05,14399.0,60.2763,60.3336,60.2572,60.2858,14399.0
2016-03-30 15:30:00,63.05,63.06,62.98,63.04,19463.0,60.2858,60.2954,60.2189,60.2763,19463.0
2016-03-30 15:35:00,63.04,63.08,62.96,63.0,19181.0,60.2763,60.3145,60.1998,60.238,19181.0
2016-03-30 15:40:00,63.0,63.01,62.95,62.98,31304.0,60.238,60.2476,60.1902,60.2189,31304.0
2016-03-30 15:45:00,62.97,62.98,62.9,62.91,28478.0,60.2093,60.2189,60.1424,60.152,28478.0
2016-03-30 15:50:00,62.9,62.95,62.89,62.9,23437.0,60.1424,60.1902,60.1329,60.1424,23437.0
2016-03-30 15:55:00,62.89,62.89,62.77,62.79,75347.0,60.1329,60.1329,60.0181,60.0372,75347.0
2016-03-31 09:30:00,62.78,63.44,62.78,63.42,21482.0,60.0277,60.6587,60.0277,60.6396,21482.0
2016-03-31 09:35:00,63.35,63.62,63.23,63.6,24803.0,60.5727,60.8308,60.4579,60.8117,24803.0
2016-03-31 09:40:00,63.6,64.13,63.6,64.13,69057.0,60.8117,61.3185,60.8117,61.3185,69057.0
2016-03-31 09:45:00,64.13,64.3,63.99,64.24,29268.0,61.3185,61.481,61.1846,61.4237,29268.0
2016-03-31 09:50:00,64.29,64.32,64.0,64.11,22144.0,61.4715,61.5002,61.1942,61.2994,22144.0
2016-03-31 09:55:00,64.06,64.16,64.01,64.1,6941.0,61.2516,61.3472,61.2038,61.2898,6941.0
2016-03-31 10:00:00,64.1,64.53,63.98,64.36,73426.0,61.2898,61.701,61.1751,61.5384,73426.0
2016-03-31 10:05:00,64.31,64.39,64.23,64.27,6855.0,61.4906,61.5671,61.4141,61.4524,6855.0
2016-03-31 10:10:00,64.28,64.86,64.28,64.77,36471.0,61.4619,62.0165,61.4619,61.9304,36471.0
2016-03-31 10:15:00,64.76,64.94,64.62,64.92,24625.0,61.9209,62.093,61.787,62.0739,24625.0
2016-03-31 10:20:00,64.89,65.0,64.55,64.95,39474.0,62.0452,62.1503,61.7201,62.1025,39474.0
2016-03-31 10:25:00,65.0,65.0,64.75,64.75,15693.0,62.1503,62.1503,61.9113,61.9113,15693.0
2016-03-31 10:30:00,64.76,65.1,64.73,65.09,22256.0,61.9209,62.246,61.8922,62.2364,22256.0
2016-03-31 10:35:00,65.1,65.19,65.06,65.12,30841.0,62.246,62.332,62.2077,62.2651,30841.0
2016-03-31 10:40:00,65.08,65.21,64.95,65.03,23964.0,62.2268,62.3511,62.1025,62.179,23964.0
2016-03-31 10:45:00,65.02,65.28,65.01,65.26,31363.0,62.1695,62.4181,62.1599,62.399,31363.0
2016-03-31 10:50:00,65.23,65.34,65.09,65.31,35434.0,62.3703,62.4754,62.2364,62.4468,35434.0
2016-03-31 10:55:00,65.27,65.3,65.09,65.11,12201.0,62.4085,62.4372,62.2364,62.2555,12201.0
2016-03-31 11:00:00,65.07,65.13,64.97,65.1,30381.0,62.2173,62.2746,62.1217,62.246,30381.0
2016-03-31 11:05:00,65.09,65.11,64.91,64.91,23009.0,62.2364,62.2555,62.0643,62.0643,23009.0
2016-03-31 11:10:00,64.89,65.07,64.89,65.03,11200.0,62.0452,62.2173,62.0452,62.179,11200.0
2016-03-31 11:15:00,65.04,65.08,64.93,65.04,28500.0,62.1886,62.2268,62.0834,62.1886,28500.0
2016-03-31 11:20:00,65.04,65.04,64.86,64.86,8709.0,62.1886,62.1886,62.0165,62.0165,8709.0
2016-03-31 11:25:00,64.88,64.95,64.82,64.95,7850.0,62.0356,62.1025,61.9782,62.1025,7850.0
2016-03-31 11:30:00,64.94,65.0,64.83,64.85,15833.0,62.093,62.1503,61.9878,62.0069,15833.0
2016-03-31 11:35:00,64.88,64.93,64.86,64.87,7402.0,62.0356,62.0834,62.0165,62.026,7402.0
2016-03-31 11:40:00,64.87,65.07,64.85,64.97,20815.0,62.026,62.2173,62.0069,62.1217,20815.0
2016-03-31 11:45:00,64.98,64.99,64.91,64.96,7835.0,62.1312,62.1408,62.0643,62.1121,7835.0
2016-03-31 11:50:00,64.96,65.08,64.96,65.05,9295.0,62.1121,62.2268,62.1121,62.1982,9295.0
2016-03-31 11:55:00,65.06,65.14,65.01,65.02,12398.0,62.2077,62.2842,62.1599,62.1695,12398.0
2016-03-31 12:00:00,65.01,65.06,64.97,65.06,12581.0,62.1599,62.2077,62.1217,62.2077,12581.0
2016-03-31 12:05:00,65.06,65.07,64.94,64.99,9967.0,62.2077,62.2173,62.093,62.1408,9967.0
2016-03-31 12:10:00,64.98,65.03,64.95,65.01,14808.0,62.1312,62.179,62.1025,62.1599,14808.0
2016-03-31 12:15:00,65.01,65.04,65.0,65.0,11582.0,62.1599,62.1886,62.1503,62.1503,11582.0
2016-03-31 12:20:00,64.99,65.07,64.99,65.03,13242.0,62.1408,62.2173,62.1408,62.179,13242.0
2016-03-31 12:25:00,65.01,65.31,65.01,65.29,22272.0,62.1599,62.4468,62.1599,62.4276,22272.0
2016-03-31 12:30:00,65.3,65.3,65.09,65.14,10618.0,62.4372,62.4372,62.2364,62.2842,10618.0
2016-03-31 12:35:00,65.12,65.2,65.1,65.19,5815.0,62.2651,62.3416,62.246,62.332,5815.0
2016-03-31 12:40:00,65.2,65.27,65.19,65.27,17469.0,62.3416,62.4085,62.332,62.4085,17469.0
2016-03-31 12:45:00,65.25,65.46,65.25,65.45,19701.0,62.3894,62.5902,62.3894,62.5806,19701.0
2016-03-31 12:50:00,65.41,65.43,65.32,65.38,8485.0,62.5424,62.5615,62.4563,62.5137,8485.0
2016-03-31 12:55:00,65.36,65.42,65.26,65.28,6670.0,62.4946,62.5519,62.399,62.4181,6670.0
2016-03-31 13:00:00,65.26,65.34,65.25,65.26,16043.0,62.399,62.4754,62.3894,62.399,16043.0
2016-03-31 13:05:00,65.25,65.3,65.25,65.25,18893.0,62.3894,62.4372,62.3894,62.3894,18893.0
2016-03-31 13:10:00,65.25,65.4,65.25,65.38,7140.0,62.3894,62.5328,62.3894,62.5137,7140.0
2016-03-31 13:15:00,65.37,65.38,65.29,65.29,17923.0,62.5041,62.5137,62.4276,62.4276,17923.0
2016-03-31 13:20:00,65.26,65.29,65.24,65.27,15202.0,62.399,62.4276,62.3798,62.4085,15202.0
2016-03-31 13:25:00,65.25,65.45,65.25,65.45,53013.0,62.3894,62.5806,62.3894,62.5806,53013.0
2016-03-31 13:30:00,65.42,65.45,65.35,65.42,27587.0,62.5519,62.5806,62.485,62.5519,27587.0
2016-03-31 13:35:00,65.42,65.42,65.23,65.25,16637.0,62.5519,62.5519,62.3703,62.3894,16637.0
2016-03-31 13:40:00,65.23,65.26,65.12,65.12,9626.0,62.3703,62.399,62.2651,62.2651,9626.0
2016-03-31 13:45:00,65.12,65.37,65.12,65.37,38016.0,62.2651,62.5041,62.2651,62.5041,38016.0
2016-03-31 13:50:00,65.35,65.45,65.23,65.41,23113.0,62.485,62.5806,62.3703,62.5424,23113.0
2016-03-31 13:55:00,65.41,65.44,65.4,65.4,25926.0,62.5424,62.5711,62.5328,62.5328,25926.0
2016-03-31 14:00:00,65.4,65.4,65.25,65.3,14286.0,62.5328,62.5328,62.3894,62.4372,14286.0
2016-03-31 14:05:00,65.27,65.3,65.13,65.19,22888.0,62.4085,62.4372,62.2746,62.332,22888.0
2016-03-31 14:10:00,65.2,65.23,65.16,65.22,17174.0,62.3416,62.3703,62.3033,62.3607,17174.0
2016-03-31 14:15:00,65.2,65.32,65.19,65.31,12293.0,62.3416,62.4563,62.332,62.4468,12293.0
2016-03-31 14:20:00,65.3,65.32,65.26,65.29,25680.0,62.4372,62.4563,62.399,62.4276,25680.0
2016-03-31 14:25:00,65.3,65.3,65.17,65.21,13997.0,62.4372,62.4372,62.3129,62.3511,13997.0
2016-03-31 14:30:00,65.22,65.33,65.22,65.33,16863.0,62.3607,62.4659,62.3607,62.4659,16863.0
2016-03-31 14:35:00,65.3,65.35,65.27,65.27,25269.0,62.4372,62.485,62.4085,62.4085,25269.0
2016-03-31 14:40:00,65.28,65.33,65.2,65.2,23466.0,62.4181,62.4659,62.3416,62.3416,23466.0
2016-03-31 14:45:00,65.2,65.27,65.19,65.26,19859.0,62.3416,62.4085,62.332,62.399,19859.0
2016-03-31 14:50:00,65.26,65.37,65.22,65.37,18130.0,62.399,62.5041,62.3607,62.5041,18130.0
2016-03-31 14:55:00,65.35,65.36,65.25,65.28,25988.0,62.485,62.4946,62.3894,62.4181,25988.0
2016-03-31 15:00:00,65.27,65.35,65.21,65.35,16016.0,62.4085,62.485,62.3511,62.485,16016.0
2016-03-31 15:05:00,65.35,65.42,65.32,65.38,21900.0,62.485,62.5519,62.4563,62.5137,21900.0
2016-03-31 15:10:00,65.39,65.44,65.35,65.43,25316.0,62.5233,62.5711,62.485,62.5615,25316.0
2016-03-31 15:15:00,65.42,65.49,65.4,65.48,26851.0,62.5519,62.6189,62.5328,62.6093,26851.0
2016-03-31 15:20:00,65.48,65.54,65.45,65.45,38941.0,62.6093,62.6667,62.5806,62.5806,38941.0
2016-03-31 15:25:00,65.44,65.47,65.39,65.47,21776.0,62.5711,62.5997,62.5233,62.5997,21776.0
2016-03-31 15:30:00,65.49,65.52,65.44,65.48,43172.0,62.6189,62.6476,62.5711,62.6093,43172.0
2016-03-31 15:35:00,65.49,65.54,65.44,65.44,46719.0,62.6189,62.6667,62.5711,62.5711,46719.0
2016-03-31 15:40:00,65.44,65.45,65.36,65.39,40509.0,62.5711,62.5806,62.4946,62.5233,40509.0
2016-03-31 15:45:00,65.39,65.55,65.36,65.51,61762.0,62.5233,62.6762,62.4946,62.638,61762.0
2016-03-31 15:50:00,65.5,65.54,65.46,65.52,81941.0,62.6284,62.6667,62.5902,62.6476,81941.0
2016-03-31 15:55:00,65.52,65.53,65.28,65.29,167028.0,62.6476,62.6571,62.4181,62.4276,167028.0
2016-04-01 09:30:00,64.53,64.53,63.99,64.22,29550.0,61.701,61.701,61.1846,61.4045,29550.0
2016-04-01 09:35:00,64.36,64.42,64.26,64.27,11694.0,61.5384,61.5958,61.4428,61.4524,11694.0
2016-04-01 09:40:00,64.33,64.33,64.08,64.08,17489.0,61.5097,61.5097,61.2707,61.2707,17489.0
2016-04-01 09:45:00,64.08,64.51,64.08,64.51,18989.0,61.2707,61.6818,61.2707,61.6818,18989.0
2016-04-01 09:50:00,64.44,64.48,64.12,64.47,12226.0,61.6149,61.6531,61.3089,61.6436,12226.0
2016-04-01 09:55:00,64.47,64.54,64.34,64.41,11188.0,61.6436,61.7105,61.5193,61.5862,11188.0
2016-04-01 10:00:00,64.42,64.49,64.27,64.48,20388.0,61.5958,61.6627,61.4524,61.6531,20388.0
2016-04-01 10:05:00,64.48,64.7,64.48,64.49,8950.0,61.6531,61.8635,61.6531,61.6627,8950.0
2016-04-01 10:10:00,64.51,64.75,64.48,64.74,11768.0,61.6818,61.9113,61.6531,61.9017,11768.0
2016-04-01 10:15:00,64.72,64.84,64.54,64.61,13534.0,61.8826,61.9974,61.7105,61.7774,13534.0
2016-04-01 10:20:00,64.59,64.83,64.56,64.75,22901.0,61.7583,61.9878,61.7296,61.9113,22901.0
2016-04-01 10:25:00,64.75,64.75,64.55,64.62,22098.0,61.9113,61.9113,61.7201,61.787,22098.0
2016-04-01 10:30:00,64.6,64.71,64.49,64.66,23548.0,61.7679,61.8731,61.6627,61.8253,23548.0
2016-04-01 10:35:00,64.69,64.91,64.61,64.81,27360.0,61.8539,62.0643,61.7774,61.9687,27360.0
2016-04-01 10:40:00,64.84,64.86,64.78,64.81,12100.0,61.9974,62.0165,61.94,61.9687,12100.0
2016-04-01 10:45:00,64.78,64.85,64.75,64.78,7680.0,61.94,62.0069,61.9113,61.94,7680.0
2016-04-01 10:50:00,64.78,64.78,64.62,64.67,8250.0,61.94,61.94,61.787,61.8348,8250.0
2016-04-01 10:55:00,64.66,64.87,64.62,64.84,13336.0,61.8253,62.026,61.787,61.9974,13336.0
2016-04-01 11:00:00,64.86,64.88,64.81,64.88,9438.0,62.0165,62.0356,61.9687,62.0356,9438.0
2016-04-01 11:05:00,64.84,64.89,64.69,64.69,6387.0,61.9974,62.0452,61.8539,61.8539,6387.0
2016-04-01 11:10:00,64.69,64.79,64.63,64.63,12200.0,61.8539,61.9496,61.7966,61.7966,12200.0
2016-04-01 11:15:00,64.62,64.71,64.6,64.65,7679.0,61.787,61.8731,61.7679,61.8157,7679.0
2016-04-01 11:20:00,64.64,64.7,64.56,64.64,14545.0,61.8061,61.8635,61.7296,61.8061,14545.0
2016-04-01 11:25:00,64.64,64.7,64.52,64.6,17281.0,61.8061,61.8635,61.6914,61.7679,17281.0
2016-04-01 11:30:00,64.63,64.84,64.62,64.78,8636.0,61.7966,61.9974,61.787,61.94,8636.0
2016-04-01 11:35:00,64.79,64.82,64.66,64.73,11584.0,61.9496,61.9782,61.8253,61.8922,11584.0
2016-04-01 11:40:00,64.72,64.8,64.59,64.63,8619.0,61.8826,61.9591,61.7583,61.7966,8619.0
2016-04-01 11:45:00,64.62,64.68,64.59,64.59,7800.0,61.787,61.8444,61.7583,61.7583,7800.0
2016-04-01 11:50:00,64.58,64.58,64.38,64.41,7233.0,61.7488,61.7488,61.5575,61.5862,7233.0
2016-04-01 11:55:00,64.38,64.42,64.33,64.35,10211.0,61.5575,61.5958,61.5097,61.5288,10211.0
2016-04-01 12:00:00,64.38,64.58,64.37,64.52,15755.0,61.5575,61.7488,61.548,61.6914,15755.0
2016-04-01 12:05:00,64.46,64.58,64.46,64.51,8317.0,61.634,61.7488,61.634,61.6818,8317.0
2016-04-01 12:10:00,64.51,64.51,64.38,64.4,4950.0,61.6818,61.6818,61.5575,61.5767,4950.0
2016-04-01 12:15:00,64.38,64.4,64.35,64.37,5481.0,61.5575,61.5767,61.5288,61.548,5481.0
2016-04-01 12:20:00,64.37,64.37,64.26,64.27,8497.0,61.548,61.548,61.4428,61.4524,8497.0
2016-04-01 12:25:00,64.27,64.29,64.25,64.28,4473.0,61.4524,61.4715,61.4332,61.4619,4473.0
2016-04-01 12:30:00,64.27,64.33,64.26,64.3,5251.0,61.4524,61.5097,61.4428,61.481,5251.0
2016-04-01 12:35:00,64.3,64.43,64.3,64.42,5247.0,61.481,61.6053,61.481,61.5958,5247.0
2016-04-01 12:40:00,64.44,64.49,64.37,64.38,4847.0,61.6149,61.6627,61.548,61.5575,4847.0
2016-04-01 12:45:00,64.42,64.44,64.39,64.42,4037.0,61.5958,61.6149,61.5671,61.5958,4037.0
2016-04-01 12:50:00,64.42,64.42,64.29,64.32,6300.0,61.5958,61.5958,61.4715,61.5002,6300.0
2016-04-01 12:55:00,64.33,64.41,64.33,64.4,5724.0,61.5097,61.5862,61.5097,61.5767,5724.0
2016-04-01 13:00:00,64.38,64.38,64.3,64.34,6094.0,61.5575,61.5575,61.481,61.5193,6094.0
2016-04-01 13:05:00,64.34,64.34,64.29,64.31,4820.0,61.5193,61.5193,61.4715,61.4906,4820.0
2016-04-01 13:10:00,64.31,64.46,64.31,64.46,5594.0,61.4906,61.634,61.4906,61.634,5594.0
2016-04-01 13:15:00,64.48,64.49,64.37,64.38,7047.0,61.6531,61.6627,61.548,61.5575,7047.0
2016-04-01 13:20:00,64.39,64.48,64.39,64.46,4500.0,61.5671,61.6531,61.5671,61.634,4500.0
2016-04-01 13:25:00,64.47,64.53,64.44,64.53,7896.0,61.6436,61.701,61.6149,61.701,7896.0
2016-04-01 13:30:00,64.53,64.65,64.53,64.65,7500.0,61.701,61.8157,61.701,61.8157,7500.0
2016-04-01 13:35:00,64.66,64.72,64.64,64.72,8288.0,61.8253,61.8826,61.8061,61.8826,8288.0
2016-04-01 13:40:00,64.72,64.72,64.63,64.7,7298.0,61.8826,61.8826,61.7966,61.8635,7298.0
2016-04-01 13:45:00,64.7,64.78,64.69,64.77,9752.0,61.8635,61.94,61.8539,61.9304,9752.0
2016-04-01 13:50:00,64.78,64.86,64.77,64.77,14110.0,61.94,62.0165,61.9304,61.9304,14110.0
2016-04-01 13:55:00,64.75,64.75,64.67,64.72,10379.0,61.9113,61.9113,61.8348,61.8826,10379.0
2016-04-01 14:00:00,64.72,64.87,64.72,64.87,13739.0,61.8826,62.026,61.8826,62.026,13739.0
2016-04-01 14:05:00,64.86,64.86,64.74,64.75,6324.0,62.0165,62.0165,61.9017,61.9113,6324.0
2016-04-01 14:10:00,64.76,64.81,64.75,64.78,11191.0,61.9209,61.9687,61.9113,61.94,11191.0
2016-04-01 14:15:00,64.78,64.92,64.78,64.87,13316.0,61.94,62.0739,61.94,62.026,13316.0
2016-04-01 14:20:00,64.86,64.87,64.82,64.87,8627.0,62.0165,62.026,61.9782,62.026,8627.0
2016-04-01 14:25:00,64.85,64.86,64.75,64.79,9713.0,62.0069,62.0165,61.9113,61.9496,9713.0
2016-04-01 14:30:00,64.8,64.99,64.8,64.99,11947.0,61.9591,62.1408,61.9591,62.1408,11947.0
2016-04-01 14:35:00,64.98,64.99,64.94,64.97,11310.0,62.1312,62.1408,62.093,62.1217,11310.0
2016-04-01 14:40:00,64.98,65.09,64.97,65.03,10556.0,62.1312,62.2364,62.1217,62.179,10556.0
2016-04-01 14:45:00,65.04,65.12,65.03,65.12,17235.0,62.1886,62.2651,62.179,62.2651,17235.0
2016-04-01 14:50:00,65.11,65.13,65.07,65.07,13447.0,62.2555,62.2746,62.2173,62.2173,13447.0
2016-04-01 14:55:00,65.08,65.09,65.04,65.06,11396.0,62.2268,62.2364,62.1886,62.2077,11396.0
2016-04-01 15:00:00,65.06,65.09,65.03,65.08,10929.0,62.2077,62.2364,62.179,62.2268,10929.0
2016-04-01 15:05:00,65.07,65.09,65.04,65.09,12258.0,62.2173,62.2364,62.1886,62.2364,12258.0
2016-04-01 15:10:00,65.09,65.17,65.08,65.1,13226.0,62.2364,62.3129,62.2268,62.246,13226.0
2016-04-01 15:15:00,65.09,65.09,65.03,65.08,9482.0,62.2364,62.2364,62.179,62.2268,9482.0
2016-04-01 15:20:00,65.07,65.09,64.99,65.0,18920.0,62.2173,62.2364,62.1408,62.1503,18920.0
2016-04-01 15:25:00,65.01,65.07,64.99,65.02,17092.0,62.1599,62.2173,62.1408,62.1695,17092.0
2016-04-01 15:30:00,65.02,65.13,65.02,65.13,18975.0,62.1695,62.2746,62.1695,62.2746,18975.0
2016-04-01 15:35:00,65.12,65.12,65.06,65.07,21671.0,62.2651,62.2651,62.2077,62.2173,21671.0
2016-04-01 15:40:00,65.07,65.08,65.03,65.07,24933.0,62.2173,62.2268,62.179,62.2173,24933.0
2016-04-01 15:45:00,65.05,65.13,65.03,65.04,49101.0,62.1982,62.2746,62.179,62.1886,49101.0
2016-04-01 15:50:00,65.04,65.09,65.02,65.02,30906.0,62.1886,62.2364,62.1695,62.1695,30906.0
2016-04-01 15:55:00,65.03,65.17,65.01,65.14,79322.0,62.179,62.3129,62.1599,62.2842,79322.0
2016-04-04 09:30:00,65.34,65.34,64.88,65.05,19951.0,62.4754,62.4754,62.0356,62.1982,19951.0
2016-04-04 09:35:00,65.05,65.11,64.88,65.08,12371.0,62.1982,62.2555,62.0356,62.2268,12371.0
2016-04-04 09:40:00,65.08,65.09,64.73,64.94,15082.0,62.2268,62.2364,61.8922,62.093,15082.0
2016-04-04 09:45:00,64.92,64.94,64.68,64.7,13034.0,62.0739,62.093,61.8444,61.8635,13034.0
2016-04-04 09:50:00,64.68,64.95,64.59,64.93,14911.0,61.8444,62.1025,61.7583,62.0834,14911.0
2016-04-04 09:55:00,64.93,64.97,64.76,64.88,10337.0,62.0834,62.1217,61.9209,62.0356,10337.0
2016-04-04 10:00:00,64.87,64.95,64.76,64.85,13915.0,62.026,62.1025,61.9209,62.0069,13915.0
2016-04-04 10:05:00,64.82,64.9,64.75,64.87,16885.0,61.9782,62.0547,61.9113,62.026,16885.0
2016-04-04 10:10:00,64.89,64.89,64.76,64.8,18000.0,62.0452,62.0452,61.9209,61.9591,18000.0
2016-04-04 10:15:00,64.81,64.86,64.76,64.82,15359.0,61.9687,62.0165,61.9209,61.9782,15359.0
2016-04-04 10:20:00,64.81,64.98,64.77,64.93,24457.0,61.9687,62.1312,61.9304,62.0834,24457.0
2016-04-04 10:25:00,64.92,65.24,64.92,65.1,49735.0,62.0739,62.3798,62.0739,62.246,49735.0
2016-04-04 10:30:00,65.08,65.21,65.06,65.18,13545.0,62.2268,62.3511,62.2077,62.3225,13545.0
2016-04-04 10:35:00,65.2,65.21,64.91,64.95,27619.0,62.3416,62.3511,62.0643,62.1025,27619.0
2016-04-04 10:40:00,64.93,64.96,64.91,64.93,15784.0,62.0834,62.1121,62.0643,62.0834,15784.0
2016-04-04 10:45:00,64.92,64.92,64.82,64.82,8001.0,62.0739,62.0739,61.9782,61.9782,8001.0
2016-04-04 10:50:00,64.82,64.85,64.71,64.72,11869.0,61.9782,62.0069,61.8731,61.8826,11869.0
2016-04-04 10:55:00,64.71,64.72,64.6,64.64,8622.0,61.8731,61.8826,61.7679,61.8061,8622.0
2016-04-04 11:00:00,64.6,64.62,64.5,64.6,12884.0,61.7679,61.787,61.6723,61.7679,12884.0
2016-04-04 11:05:00,64.59,64.8,64.55,64.8,10607.0,61.7583,61.9591,61.7201,61.9591,10607.0
2016-04-04 11:10:00,64.76,64.84,64.72,64.76,10700.0,61.9209,61.9974,61.8826,61.9209,10700.0
2016-04-04 11:15:00,64.76,64.95,64.75,64.92,18583.0,61.9209,62.1025,61.9113,62.0739,18583.0
2016-04-04 11:20:00,64.92,65.03,64.92,64.98,9894.0,62.0739,62.179,62.0739,62.1312,9894.0
2016-04-04 11:25:00,64.98,64.99,64.88,64.91,17300.0,62.1312,62.1408,62.0356,62.0643,17300.0
2016-04-04 11:30:00,64.91,65.24,64.9,65.24,20617.0,62.0643,62.3798,62.0547,62.3798,20617.0
2016-04-04 11:35:00,65.24,65.27,65.15,65.16,17160.0,62.3798,62.4085,62.2938,62.3033,17160.0
2016-04-04 11:40:00,65.15,65.15,65.03,65.04,4000.0,62.2938,62.2938,62.179,62.1886,4000.0
2016-04-04 11:45:00,65.03,65.17,65.0,65.17,25000.0,62.179,62.3129,62.1503,62.3129,25000.0
2016-04-04 11:50:00,65.15,65.23,65.14,65.22,9423.0,62.2938,62.3703,62.2842,62.3607,9423.0
2016-04-04 11:55:00,65.23,65.31,65.23,65.3,10158.0,62.3703,62.4468,62.3703,62.4372,10158.0
2016-04-04 12:00:00,65.26,65.32,65.2,65.3,11074.0,62.399,62.4563,62.3416,62.4372,11074.0
2016-04-04 12:05:00,65.3,65.76,65.29,65.4,101038.0,62.4372,62.877,62.4276,62.5328,101038.0
2016-04-04 12:10:00,65.42,65.47,65.27,65.3,22732.0,62.5519,62.5997,62.4085,62.4372,22732.0
2016-04-04 12:15:00,65.3,65.31,65.18,65.23,6704.0,62.4372,62.4468,62.3225,62.3703,6704.0
2016-04-04 12:20:00,65.23,65.23,65.1,65.16,11330.0,62.3703,62.3703,62.246,62.3033,11330.0
2016-04-04 12:25:00,65.15,65.15,65.07,65.07,8902.0,62.2938,62.2938,62.2173,62.2173,8902.0
2016-04-04 12:30:00,65.02,65.02,64.9,64.9,3063.0,62.1695,62.1695,62.0547,62.0547,3063.0
2016-04-04 12:35:00,64.9,65.1,64.9,65.05,15400.0,62.0547,62.246,62.0547,62.1982,15400.0
2016-04-04 12:40:00,65.06,65.29,65.06,65.25,9464.0,62.2077,62.4276,62.2077,62.3894,9464.0
2016-04-04 12:45:00,65.25,65.27,65.1,65.13,11556.0,62.3894,62.4085,62.246,62.2746,11556.0
2016-04-04 12:50:00,65.1,65.11,65.04,65.05,5799.0,62.246,62.2555,62.1886,62.1982,5799.0
2016-04-04 12:55:00,65.08,65.12,65.07,65.08,25942.0,62.2268,62.2651,62.2173,62.2268,25942.0
2016-04-04 13:00:00,65.07,65.08,64.98,65.0,7534.0,62.2173,62.2268,62.1312,62.1503,7534.0
2016-04-04 13:05:00,64.98,65.04,64.96,65.01,9915.0,62.1312,62.1886,62.1121,62.1599,9915.0
2016-04-04 13:10:00,65.01,65.04,64.99,65.0,6353.0,62.1599,62.1886,62.1408,62.1503,6353.0
2016-04-04 13:15:00,65.03,65.04,64.99,65.03,9404.0,62.179,62.1886,62.1408,62.179,9404.0
2016-04-04 13:20:00,65.04,65.05,65.02,65.03,4926.0,62.1886,62.1982,62.1695,62.179,4926.0
2016-04-04 13:25:00,65.04,65.08,65.02,65.08,7350.0,62.1886,62.2268,62.1695,62.2268,7350.0
2016-04-04 13:30:00,65.07,65.07,65.0,65.03,7300.0,62.2173,62.2173,62.1503,62.179,7300.0
2016-04-04 13:35:00,65.04,65.05,64.99,65.03,12582.0,62.1886,62.1982,62.1408,62.179,12582.0
2016-04-04 13:40:00,65.03,65.05,64.99,65.01,10108.0,62.179,62.1982,62.1408,62.1599,10108.0
2016-04-04 13:45:00,65.0,65.03,64.98,65.03,8610.0,62.1503,62.179,62.1312,62.179,8610.0
2016-04-04 13:50:00,65.03,65.03,64.99,65.02,12668.0,62.179,62.179,62.1408,62.1695,12668.0
2016-04-04 13:55:00,65.01,65.03,64.99,65.0,12741.0,62.1599,62.179,62.1408,62.1503,12741.0
2016-04-04 14:00:00,65.0,65.05,64.99,65.02,10900.0,62.1503,62.1982,62.1408,62.1695,10900.0
2016-04-04 14:05:00,65.03,65.04,64.93,64.93,5600.0,62.179,62.1886,62.0834,62.0834,5600.0
2016-04-04 14:10:00,64.94,64.94,64.83,64.84,11823.0,62.093,62.093,61.9878,61.9974,11823.0
2016-04-04 14:15:00,64.83,64.89,64.79,64.87,16435.0,61.9878,62.0452,61.9496,62.026,16435.0
2016-04-04 14:20:00,64.87,64.9,64.84,64.87,11713.0,62.026,62.0547,61.9974,62.026,11713.0
2016-04-04 14:25:00,64.87,65.03,64.85,65.01,17801.0,62.026,62.179,62.0069,62.1599,17801.0
2016-04-04 14:30:00,65.01,65.03,64.98,65.0,7075.0,62.1599,62.179,62.1312,62.1503,7075.0
2016-04-04 14:35:00,65.01,65.07,64.96,64.96,9419.0,62.1599,62.2173,62.1121,62.1121,9419.0
2016-04-04 14:40:00,64.96,65.01,64.94,64.96,10634.0,62.1121,62.1599,62.093,62.1121,10634.0
2016-04-04 14:45:00,64.96,64.99,64.87,64.88,11344.0,62.1121,62.1408,62.026,62.0356,11344.0
2016-04-04 14:50:00,64.86,64.88,64.83,64.84,11367.0,62.0165,62.0356,61.9878,61.9974,11367.0
2016-04-04 14:55:00,64.86,64.87,64.83,64.87,9753.0,62.0165,62.026,61.9878,62.026,9753.0
2016-04-04 15:00:00,64.85,64.92,64.84,64.91,11619.0,62.0069,62.0739,61.9974,62.0643,11619.0
2016-04-04 15:05:00,64.9,64.91,64.83,64.88,16050.0,62.0547,62.0643,61.9878,62.0356,16050.0
2016-04-04 15:10:00,64.86,64.87,64.84,64.85,13208.0,62.0165,62.026,61.9974,62.0069,13208.0
2016-04-04 15:15:00,64.85,64.87,64.82,64.83,12905.0,62.0069,62.026,61.9782,61.9878,12905.0
2016-04-04 15:20:00,64.82,64.82,64.69,64.69,28571.0,61.9782,61.9782,61.8539,61.8539,28571.0
2016-04-04 15:25:00,64.7,64.73,64.64,64.65,22637.0,61.8635,61.8922,61.8061,61.8157,22637.0
2016-04-04 15:30:00,64.64,64.75,64.64,64.67,27521.0,61.8061,61.9113,61.8061,61.8348,27521.0
2016-04-04 15:35:00,64.69,64.75,64.65,64.67,31516.0,61.8539,61.9113,61.8157,61.8348,31516.0
2016-04-04 15:40:00,64.67,64.78,64.65,64.7,35769.0,61.8348,61.94,61.8157,61.8635,35769.0
2016-04-04 15:45:00,64.7,64.83,64.64,64.81,79464.0,61.8635,61.9878,61.8061,61.9687,79464.0
2016-04-04 15:50:00,64.81,64.83,64.8,64.8,40826.0,61.9687,61.9878,61.9591,61.9591,40826.0
2016-04-04 15:55:00,64.8,64.82,64.7,64.78,120689.0,61.9591,61.9782,61.8635,61.94,120689.0
2016-04-05 09:30:00,64.31,64.53,64.21,64.46,9912.0,61.4906,61.701,61.395,61.634,9912.0
2016-04-05 09:35:00,64.5,64.9,64.5,64.8,9106.0,61.6723,62.0547,61.6723,61.9591,9106.0
2016-04-05 09:40:00,64.84,64.94,64.82,64.84,7450.0,61.9974,62.093,61.9782,61.9974,7450.0
2016-04-05 09:45:00,64.89,64.89,64.78,64.81,8732.0,62.0452,62.0452,61.94,61.9687,8732.0
2016-04-05 09:50:00,64.86,64.94,64.81,64.94,10000.0,62.0165,62.093,61.9687,62.093,10000.0
2016-04-05 09:55:00,64.94,65.1,64.94,65.08,15523.0,62.093,62.246,62.093,62.2268,15523.0
2016-04-05 10:00:00,65.11,65.57,65.11,65.4,35366.0,62.2555,62.6954,62.2555,62.5328,35366.0
2016-04-05 10:05:00,65.36,65.37,65.17,65.17,11838.0,62.4946,62.5041,62.3129,62.3129,11838.0
2016-04-05 10:10:00,65.18,65.21,65.02,65.02,4453.0,62.3225,62.3511,62.1695,62.1695,4453.0
2016-04-05 10:15:00,64.99,65.03,64.85,65.03,18692.0,62.1408,62.179,62.0069,62.179,18692.0
2016-04-05 10:20:00,65.05,65.15,64.89,64.96,10313.0,62.1982,62.2938,62.0452,62.1121,10313.0
2016-04-05 10:25:00,64.98,65.15,64.97,65.15,7100.0,62.1312,62.2938,62.1217,62.2938,7100.0
2016-04-05 10:30:00,65.13,65.13,64.96,65.09,7401.0,62.2746,62.2746,62.1121,62.2364,7401.0
2016-04-05 10:35:00,65.06,65.09,64.87,64.93,11150.0,62.2077,62.2364,62.026,62.0834,11150.0
2016-04-05 10:40:00,64.95,65.07,64.94,65.01,7019.0,62.1025,62.2173,62.093,62.1599,7019.0
2016-04-05 10:45:00,64.98,65.12,64.98,65.09,13002.0,62.1312,62.2651,62.1312,62.2364,13002.0
2016-04-05 10:50:00,65.08,65.11,65.04,65.09,4722.0,62.2268,62.2555,62.1886,62.2364,4722.0
2016-04-05 10:55:00,65.1,65.11,65.01,65.06,5574.0,62.246,62.2555,62.1599,62.2077,5574.0
2016-04-05 11:00:00,65.05,65.1,64.92,64.94,11926.0,62.1982,62.246,62.0739,62.093,11926.0
2016-04-05 11:05:00,64.92,65.03,64.85,65.02,10939.0,62.0739,62.179,62.0069,62.1695,10939.0
2016-04-05 11:10:00,65.02,65.05,64.98,65.01,6700.0,62.1695,62.1982,62.1312,62.1599,6700.0
2016-04-05 11:15:00,65.0,65.04,64.98,65.04,8137.0,62.1503,62.1886,62.1312,62.1886,8137.0
2016-04-05 11:20:00,65.08,65.11,65.0,65.06,15923.0,62.2268,62.2555,62.1503,62.2077,15923.0
2016-04-05 11:25:00,65.06,65.09,65.05,65.05,3426.0,62.2077,62.2364,62.1982,62.1982,3426.0
2016-04-05 11:30:00,65.09,65.23,65.05,65.18,60920.0,62.2364,62.3703,62.1982,62.3225,60920.0
2016-04-05 11:35:00,65.16,65.29,65.14,65.26,16841.0,62.3033,62.4276,62.2842,62.399,16841.0
2016-04-05 11:40:00,65.28,65.3,65.22,65.22,12052.0,62.4181,62.4372,62.3607,62.3607,12052.0
2016-04-05 11:45:00,65.2,65.21,65.14,65.17,12650.0,62.3416,62.3511,62.2842,62.3129,12650.0
2016-04-05 11:50:00,65.15,65.18,65.04,65.08,15477.0,62.2938,62.3225,62.1886,62.2268,15477.0
2016-04-05 11:55:00,65.08,65.1,65.04,65.07,6583.0,62.2268,62.246,62.1886,62.2173,6583.0
2016-04-05 12:00:00,65.09,65.13,65.05,65.05,28732.0,62.2364,62.2746,62.1982,62.1982,28732.0
2016-04-05 12:05:00,65.05,65.12,65.05,65.08,8600.0,62.1982,62.2651,62.1982,62.2268,8600.0
2016-04-05 12:10:00,65.08,65.13,65.04,65.12,6397.0,62.2268,62.2746,62.1886,62.2651,6397.0
2016-04-05 12:15:00,65.12,65.15,65.05,65.11,90678.0,62.2651,62.2938,62.1982,62.2555,90678.0
2016-04-05 12:20:00,65.11,65.15,65.07,65.07,5000.0,62.2555,62.2938,62.2173,62.2173,5000.0
2016-04-05 12:25:00,65.09,65.09,65.03,65.05,10102.0,62.2364,62.2364,62.179,62.1982,10102.0
2016-04-05 12:30:00,65.05,65.08,64.96,64.97,8401.0,62.1982,62.2268,62.1121,62.1217,8401.0
2016-04-05 12:35:00,64.97,65.16,64.97,65.14,30926.0,62.1217,62.3033,62.1217,62.2842,30926.0
2016-04-05 12:40:00,65.15,65.16,65.01,65.01,9945.0,62.2938,62.3033,62.1599,62.1599,9945.0
2016-04-05 12:45:00,65.01,65.06,65.01,65.02,6934.0,62.1599,62.2077,62.1599,62.1695,6934.0
2016-04-05 12:50:00,65.0,65.03,64.94,64.95,6776.0,62.1503,62.179,62.093,62.1025,6776.0
2016-04-05 12:55:00,64.94,65.03,64.9,65.02,24988.0,62.093,62.179,62.0547,62.1695,24988.0
2016-04-05 13:00:00,64.99,65.03,64.96,65.0,8802.0,62.1408,62.179,62.1121,62.1503,8802.0
2016-04-05 13:05:00,65.0,65.02,64.98,65.0,6833.0,62.1503,62.1695,62.1312,62.1503,6833.0
2016-04-05 13:10:00,65.0,65.15,64.99,65.14,26512.0,62.1503,62.2938,62.1408,62.2842,26512.0
2016-04-05 13:15:00,65.14,65.16,65.04,65.06,26283.0,62.2842,62.3033,62.1886,62.2077,26283.0
2016-04-05 13:20:00,65.06,65.13,65.06,65.12,7000.0,62.2077,62.2746,62.2077,62.2651,7000.0
2016-04-05 13:25:00,65.11,65.16,65.1,65.14,8637.0,62.2555,62.3033,62.246,62.2842,8637.0
2016-04-05 13:30:00,65.15,65.18,65.14,65.17,5718.0,62.2938,62.3225,62.2842,62.3129,5718.0
2016-04-05 13:35:00,65.16,65.17,65.03,65.07,11800.0,62.3033,62.3129,62.179,62.2173,11800.0
2016-04-05 13:40:00,65.06,65.07,64.96,64.98,11498.0,62.2077,62.2173,62.1121,62.1312,11498.0
2016-04-05 13:45:00,64.98,64.98,64.94,64.94,3350.0,62.1312,62.1312,62.093,62.093,3350.0
2016-04-05 13:50:00,64.98,65.18,64.97,65.17,37857.0,62.1312,62.3225,62.1217,62.3129,37857.0
2016-04-05 13:55:00,65.17,65.19,65.15,65.17,4100.0,62.3129,62.332,62.2938,62.3129,4100.0
2016-04-05 14:00:00,65.19,65.19,65.12,65.15,6829.0,62.332,62.332,62.2651,62.2938,6829.0
2016-04-05 14:05:00,65.15,65.15,65.06,65.06,6098.0,62.2938,62.2938,62.2077,62.2077,6098.0
2016-04-05 14:10:00,65.05,65.25,65.05,65.23,13420.0,62.1982,62.3894,62.1982,62.3703,13420.0
2016-04-05 14:15:00,65.23,65.37,65.23,65.37,5502.0,62.3703,62.5041,62.3703,62.5041,5502.0
2016-04-05 14:20:00,65.37,65.44,65.3,65.4,15601.0,62.5041,62.5711,62.4372,62.5328,15601.0
2016-04-05 14:25:00,65.39,65.57,65.38,65.57,16014.0,62.5233,62.6954,62.5137,62.6954,16014.0
2016-04-05 14:30:00,65.57,65.68,65.54,65.67,21942.0,62.6954,62.8005,62.6667,62.791,21942.0
2016-04-05 14:35:00,65.67,65.91,65.65,65.75,70769.0,62.791,63.0205,62.7719,62.8675,70769.0
2016-04-05 14:40:00,65.76,65.84,65.63,65.63,35595.0,62.877,62.9535,62.7527,62.7527,35595.0
2016-04-05 14:45:00,65.62,65.7,65.6,65.61,9526.0,62.7432,62.8197,62.724,62.7336,9526.0
2016-04-05 14:50:00,65.59,65.7,65.53,65.7,16452.0,62.7145,62.8197,62.6571,62.8197,16452.0
2016-04-05 14:55:00,65.71,65.72,65.6,65.63,7787.0,62.8292,62.8388,62.724,62.7527,7787.0
2016-04-05 15:00:00,65.63,65.65,65.58,65.6,23244.0,62.7527,62.7719,62.7049,62.724,23244.0
2016-04-05 15:05:00,65.6,65.6,65.39,65.4,13112.0,62.724,62.724,62.5233,62.5328,13112.0
2016-04-05 15:10:00,65.39,65.5,65.37,65.5,18986.0,62.5233,62.6284,62.5041,62.6284,18986.0
2016-04-05 15:15:00,65.49,65.59,65.49,65.59,20181.0,62.6189,62.7145,62.6189,62.7145,20181.0
2016-04-05 15:20:00,65.59,65.61,65.47,65.48,38678.0,62.7145,62.7336,62.5997,62.6093,38678.0
2016-04-05 15:25:00,65.49,65.56,65.47,65.52,22262.0,62.6189,62.6858,62.5997,62.6476,22262.0
2016-04-05 15:30:00,65.5,65.56,65.41,65.47,27485.0,62.6284,62.6858,62.5424,62.5997,27485.0
2016-04-05 15:35:00,65.46,65.47,65.23,65.28,56689.0,62.5902,62.5997,62.3703,62.4181,56689.0
2016-04-05 15:40:00,65.29,65.29,65.13,65.13,39875.0,62.4276,62.4276,62.2746,62.2746,39875.0
2016-04-05 15:45:00,65.13,65.28,65.1,65.27,76506.0,62.2746,62.4181,62.246,62.4085,76506.0
2016-04-05 15:50:00,65.27,65.31,65.24,65.24,60922.0,62.4085,62.4468,62.3798,62.3798,60922.0
2016-04-05 15:55:00,65.24,65.24,65.07,65.16,129288.0,62.3798,62.3798,62.2173,62.3033,129288.0
2016-04-06 09:30:00,67.28,69.56,67.28,69.33,203718.0,64.3304,66.5104,64.3304,66.2905,203718.0
2016-04-06 09:35:00,69.33,69.45,68.71,68.88,251244.0,66.2905,66.4053,65.6977,65.8602,251244.0
2016-04-06 09:40:00,68.89,69.8,68.87,69.62,237395.0,65.8698,66.7399,65.8507,66.5678,237395.0
2016-04-06 09:45:00,69.6,69.74,69.01,69.23,110109.0,66.5487,66.6825,65.9845,66.1949,110109.0
2016-04-06 09:50:00,69.31,69.45,69.11,69.14,80989.0,66.2714,66.4053,66.0802,66.1088,80989.0
2016-04-06 09:55:00,69.23,69.43,69.15,69.35,63050.0,66.1949,66.3861,66.1184,66.3096,63050.0
2016-04-06 10:00:00,69.36,69.4,69.15,69.23,159275.0,66.3192,66.3574,66.1184,66.1949,159275.0
2016-04-06 10:05:00,69.22,69.26,68.72,68.96,117267.0,66.1853,66.2236,65.7073,65.9367,117267.0
2016-04-06 10:10:00,68.87,69.0,68.61,68.69,50431.0,65.8507,65.975,65.6021,65.6786,50431.0
2016-04-06 10:15:00,68.64,68.83,68.36,68.53,99368.0,65.6308,65.8124,65.363,65.5256,99368.0
2016-04-06 10:20:00,68.56,68.7,68.44,68.69,29941.0,65.5543,65.6881,65.4395,65.6786,29941.0
2016-04-06 10:25:00,68.67,68.9,68.57,68.8,36014.0,65.6595,65.8794,65.5638,65.7838,36014.0
2016-04-06 10:30:00,68.81,68.88,68.54,68.88,32320.0,65.7933,65.8602,65.5352,65.8602,32320.0
2016-04-06 10:35:00,68.88,68.93,68.77,68.91,33026.0,65.8602,65.9081,65.7551,65.8889,33026.0
2016-04-06 10:40:00,68.92,69.6,68.88,69.33,85348.0,65.8985,66.5487,65.8602,66.2905,85348.0
2016-04-06 10:45:00,69.33,69.53,69.29,69.46,22225.0,66.2905,66.4818,66.2523,66.4148,22225.0
2016-04-06 10:50:00,69.53,69.59,69.26,69.37,26292.0,66.4818,66.5391,66.2236,66.3288,26292.0
2016-04-06 10:55:00,69.33,69.66,69.33,69.66,16341.0,66.2905,66.6061,66.2905,66.6061,16341.0
2016-04-06 11:00:00,69.64,70.13,69.63,70.05,56599.0,66.5869,67.0554,66.5774,66.979,56599.0
2016-04-06 11:05:00,70.01,70.09,69.9,70.0,54027.0,66.9407,67.0172,66.8355,66.9311,54027.0
2016-04-06 11:10:00,70.03,70.48,70.03,70.45,37943.0,66.9598,67.3901,66.9598,67.3614,37943.0
2016-04-06 11:15:00,70.38,70.68,70.25,70.35,69646.0,67.2945,67.5813,67.1702,67.2658,69646.0
2016-04-06 11:20:00,70.33,70.59,70.31,70.52,29323.0,67.2467,67.4953,67.2276,67.4283,29323.0
2016-04-06 11:25:00,70.5,70.61,70.42,70.6,32582.0,67.4092,67.5144,67.3327,67.5048,32582.0
2016-04-06 11:30:00,70.56,70.87,70.55,70.78,45406.0,67.4666,67.763,67.457,67.6769,45406.0
2016-04-06 11:35:00,70.78,70.79,70.55,70.56,39185.0,67.6769,67.6865,67.457,67.4666,39185.0
2016-04-06 11:40:00,70.56,70.76,70.56,70.72,19643.0,67.4666,67.6578,67.4666,67.6196,19643.0
2016-04-06 11:45:00,70.76,70.8,70.55,70.67,35408.0,67.6578,67.6961,67.457,67.5718,35408.0
2016-04-06 11:50:00,70.69,71.06,70.67,71.06,28131.0,67.5909,67.9447,67.5718,67.9447,28131.0
2016-04-06 11:55:00,71.04,71.17,70.99,71.17,21657.0,67.9256,68.0499,67.8777,68.0499,21657.0
2016-04-06 12:00:00,71.14,71.31,71.08,71.2,32755.0,68.0212,68.1837,67.9638,68.0785,32755.0
2016-04-06 12:05:00,71.23,71.27,71.18,71.27,16742.0,68.1072,68.1455,68.0594,68.1455,16742.0
2016-04-06 12:10:00,71.27,71.27,71.05,71.08,39081.0,68.1455,68.1455,67.9351,67.9638,39081.0
2016-04-06 12:15:00,71.08,71.38,71.08,71.3,30354.0,67.9638,68.2506,67.9638,68.1742,30354.0
2016-04-06 12:20:00,71.3,71.31,71.17,71.29,42018.0,68.1742,68.1837,68.0499,68.1646,42018.0
2016-04-06 12:25:00,71.31,71.5,71.29,71.39,19201.0,68.1837,68.3654,68.1646,68.2602,19201.0
2016-04-06 12:30:00,71.4,71.53,71.34,71.5,22974.0,68.2698,68.3941,68.2124,68.3654,22974.0
2016-04-06 12:35:00,71.5,71.67,71.5,71.52,21045.0,68.3654,68.5279,68.3654,68.3845,21045.0
2016-04-06 12:40:00,71.51,71.54,71.4,71.4,19445.0,68.3749,68.4036,68.2698,68.2698,19445.0
2016-04-06 12:45:00,71.4,71.54,71.35,71.5,17212.0,68.2698,68.4036,68.222,68.3654,17212.0
2016-04-06 12:50:00,71.5,71.51,71.2,71.2,41780.0,68.3654,68.3749,68.0785,68.0785,41780.0
2016-04-06 12:55:00,71.23,71.35,71.21,71.33,16681.0,68.1072,68.222,68.0881,68.2028,16681.0
2016-04-06 13:00:00,71.31,71.36,71.13,71.27,60355.0,68.1837,68.2315,68.0116,68.1455,60355.0
2016-04-06 13:05:00,71.27,71.37,71.23,71.33,29055.0,68.1455,68.2411,68.1072,68.2028,29055.0
2016-04-06 13:10:00,71.29,71.35,71.28,71.32,22655.0,68.1646,68.222,68.155,68.1933,22655.0
2016-04-06 13:15:00,71.32,71.38,71.24,71.25,52140.0,68.1933,68.2506,68.1168,68.1263,52140.0
2016-04-06 13:20:00,71.27,71.29,71.13,71.13,6330.0,68.1455,68.1646,68.0116,68.0116,6330.0
2016-04-06 13:25:00,71.15,71.15,71.03,71.08,26481.0,68.0307,68.0307,67.916,67.9638,26481.0
2016-04-06 13:30:00,71.12,71.16,70.91,70.94,33178.0,68.002,68.0403,67.8012,67.8299,33178.0
2016-04-06 13:35:00,70.95,70.95,70.79,70.82,25681.0,67.8395,67.8395,67.6865,67.7152,25681.0
2016-04-06 13:40:00,70.81,70.92,70.78,70.81,28002.0,67.7056,67.8108,67.6769,67.7056,28002.0
2016-04-06 13:45:00,70.81,70.95,70.8,70.95,24674.0,67.7056,67.8395,67.6961,67.8395,24674.0
2016-04-06 13:50:00,70.96,71.08,70.96,71.0,24876.0,67.8491,67.9638,67.8491,67.8873,24876.0
2016-04-06 13:55:00,70.94,71.16,70.94,71.02,20108.0,67.8299,68.0403,67.8299,67.9064,20108.0
2016-04-06 14:00:00,71.05,71.07,70.82,70.88,14115.0,67.9351,67.9542,67.7152,67.7726,14115.0
2016-04-06 14:05:00,70.85,71.0,70.84,70.91,19178.0,67.7439,67.8873,67.7343,67.8012,19178.0
2016-04-06 14:10:00,70.93,70.93,70.75,70.75,21916.0,67.8204,67.8204,67.6483,67.6483,21916.0
2016-04-06 14:15:00,70.78,70.98,70.64,70.96,22459.0,67.6769,67.8682,67.5431,67.8491,22459.0
2016-04-06 14:20:00,70.98,71.13,70.97,70.97,19008.0,67.8682,68.0116,67.8586,67.8586,19008.0
2016-04-06 14:25:00,70.96,71.06,70.89,70.98,17572.0,67.8491,67.9447,67.7821,67.8682,17572.0
2016-04-06 14:30:00,70.99,71.23,70.98,71.2,36025.0,67.8777,68.1072,67.8682,68.0785,36025.0
2016-04-06 14:35:00,71.2,71.22,70.86,70.89,22843.0,68.0785,68.0977,67.7534,67.7821,22843.0
2016-04-06 14:40:00,70.88,71.03,70.87,70.92,22301.0,67.7726,67.916,67.763,67.8108,22301.0
2016-04-06 14:45:00,70.92,71.02,70.91,70.95,24666.0,67.8108,67.9064,67.8012,67.8395,24666.0
2016-04-06 14:50:00,70.95,70.98,70.76,70.81,22032.0,67.8395,67.8682,67.6578,67.7056,22032.0
2016-04-06 14:55:00,70.81,70.98,70.81,70.88,27089.0,67.7056,67.8682,67.7056,67.7726,27089.0
2016-04-06 15:00:00,70.9,71.1,70.86,71.01,37795.0,67.7917,67.9829,67.7534,67.8969,37795.0
2016-04-06 15:05:00,71.02,71.06,70.95,70.99,53122.0,67.9064,67.9447,67.8395,67.8777,53122.0
2016-04-06 15:10:00,70.97,71.01,70.84,70.9,33402.0,67.8586,67.8969,67.7343,67.7917,33402.0
2016-04-06 15:15:00,70.89,71.01,70.85,70.99,159840.0,67.7821,67.8969,67.7439,67.8777,159840.0
2016-04-06 15:20:00,70.99,71.02,70.96,70.99,71012.0,67.8777,67.9064,67.8491,67.8777,71012.0
2016-04-06 15:25:00,71.01,71.04,70.88,70.9,55249.0,67.8969,67.9256,67.7726,67.7917,55249.0
2016-04-06 15:30:00,70.9,70.96,70.76,70.85,59536.0,67.7917,67.8491,67.6578,67.7439,59536.0
2016-04-06 15:35:00,70.86,70.89,70.82,70.86,52150.0,67.7534,67.7821,67.7152,67.7534,52150.0
2016-04-06 15:40:00,70.86,70.88,70.76,70.82,69533.0,67.7534,67.7726,67.6578,67.7152,69533.0
2016-04-06 15:45:00,70.81,70.86,70.77,70.84,97443.0,67.7056,67.7534,67.6674,67.7343,97443.0
2016-04-06 15:50:00,70.84,70.96,70.83,70.96,82573.0,67.7343,67.8491,67.7248,67.8491,82573.0
2016-04-06 15:55:00,70.96,70.97,70.84,70.87,115269.0,67.8491,67.8586,67.7343,67.763,115269.0
2016-04-07 09:30:00,70.86,71.5,70.65,70.76,77919.0,67.7534,68.3654,67.5526,67.6578,77919.0
2016-04-07 09:35:00,70.87,71.32,70.87,71.22,60922.0,67.763,68.1933,67.763,68.0977,60922.0
2016-04-07 09:40:00,71.15,71.76,71.13,71.76,71940.0,68.0307,68.614,68.0116,68.614,71940.0
2016-04-07 09:45:00,71.77,72.19,71.51,71.98,63223.0,68.6235,69.0251,68.3749,68.8243,63223.0
2016-04-07 09:50:00,71.96,72.26,71.89,72.15,43242.0,68.8052,69.0921,68.7383,68.9869,43242.0
2016-04-07 09:55:00,72.21,72.61,72.16,72.36,70920.0,69.0443,69.4267,68.9964,69.1877,70920.0
2016-04-07 10:00:00,72.36,72.41,72.18,72.37,50571.0,69.1877,69.2355,69.0156,69.1972,50571.0
2016-04-07 10:05:00,72.35,72.93,72.31,72.86,79552.0,69.1781,69.7327,69.1399,69.6658,79552.0
2016-04-07 10:10:00,72.85,72.85,72.46,72.47,50265.0,69.6562,69.6562,69.2833,69.2929,50265.0
2016-04-07 10:15:00,72.46,72.46,71.94,71.98,46357.0,69.2833,69.2833,68.7861,68.8243,46357.0
2016-04-07 10:20:00,71.94,72.01,71.77,72.0,30844.0,68.7861,68.853,68.6235,68.8435,30844.0
2016-04-07 10:25:00,72.0,72.07,71.83,71.97,49608.0,68.8435,68.9104,68.6809,68.8148,49608.0
2016-04-07 10:30:00,71.97,72.27,71.9,72.24,56010.0,68.8148,69.1016,68.7478,69.0729,56010.0
2016-04-07 10:35:00,72.2,72.36,72.07,72.19,63158.0,69.0347,69.1877,68.9104,69.0251,63158.0
2016-04-07 10:40:00,72.19,72.26,72.11,72.21,69537.0,69.0251,69.0921,68.9486,69.0443,69537.0
2016-04-07 10:45:00,72.2,72.31,72.13,72.13,19636.0,69.0347,69.1399,68.9678,68.9678,19636.0
2016-04-07 10:50:00,72.14,72.52,72.14,72.45,55658.0,68.9773,69.3407,68.9773,69.2737,55658.0
2016-04-07 10:55:00,72.44,72.46,72.28,72.29,10232.0,69.2642,69.2833,69.1112,69.1207,10232.0
2016-04-07 11:00:00,72.27,72.3,71.84,71.85,26175.0,69.1016,69.1303,68.6905,68.7,26175.0
2016-04-07 11:05:00,71.87,71.89,71.69,71.73,33743.0,68.7192,68.7383,68.5471,68.5853,33743.0
2016-04-07 11:10:00,71.73,71.81,71.65,71.79,18799.0,68.5853,68.6618,68.5088,68.6427,18799.0
2016-04-07 11:15:00,71.79,71.86,71.72,71.72,16695.0,68.6427,68.7096,68.5757,68.5757,16695.0
2016-04-07 11:20:00,71.69,71.71,71.39,71.44,24936.0,68.5471,68.5662,68.2602,68.308,24936.0
2016-04-07 11:25:00,71.41,71.72,71.36,71.69,20218.0,68.2793,68.5757,68.2315,68.5471,20218.0
2016-04-07 11:30:00,71.69,71.83,71.69,71.77,13965.0,68.5471,68.6809,68.5471,68.6235,13965.0
2016-04-07 11:35:00,71.79,71.96,71.79,71.91,18360.0,68.6427,68.8052,68.6427,68.7574,18360.0
2016-04-07 11:40:00,71.88,72.04,71.8,72.04,14742.0,68.7287,68.8817,68.6522,68.8817,14742.0
2016-04-07 11:45:00,72.06,72.27,72.05,72.16,29679.0,68.9008,69.1016,68.8913,68.9964,29679.0
2016-04-07 11:50:00,72.17,72.31,72.1,72.27,22873.0,69.006,69.1399,68.9391,69.1016,22873.0
2016-04-07 11:55:00,72.28,72.42,72.22,72.25,19246.0,69.1112,69.2451,69.0538,69.0825,19246.0
2016-04-07 12:00:00,72.25,72.4,72.25,72.31,21809.0,69.0825,69.2259,69.0825,69.1399,21809.0
2016-04-07 12:05:00,72.31,72.38,72.21,72.23,19286.0,69.1399,69.2068,69.0443,69.0634,19286.0
2016-04-07 12:10:00,72.2,72.21,72.06,72.07,15510.0,69.0347,69.0443,68.9008,68.9104,15510.0
2016-04-07 12:15:00,72.06,72.06,71.81,71.85,16339.0,68.9008,68.9008,68.6618,68.7,16339.0
2016-04-07 12:20:00,71.86,72.12,71.84,71.97,11784.0,68.7096,68.9582,68.6905,68.8148,11784.0
2016-04-07 12:25:00,71.94,72.07,71.91,72.06,7702.0,68.7861,68.9104,68.7574,68.9008,7702.0
2016-04-07 12:30:00,72.05,72.06,71.69,71.69,15236.0,68.8913,68.9008,68.5471,68.5471,15236.0
2016-04-07 12:35:00,71.72,71.84,71.6,71.84,14933.0,68.5757,68.6905,68.461,68.6905,14933.0
2016-04-07 12:40:00,71.88,71.94,71.69,71.73,12530.0,68.7287,68.7861,68.5471,68.5853,12530.0
2016-04-07 12:45:00,71.73,71.76,71.65,71.73,15222.0,68.5853,68.614,68.5088,68.5853,15222.0
2016-04-07 12:50:00,71.76,71.8,71.51,71.51,8912.0,68.614,68.6522,68.3749,68.3749,8912.0
2016-04-07 12:55:00,71.51,71.71,71.5,71.68,19009.0,68.3749,68.5662,68.3654,68.5375,19009.0
2016-04-07 13:00:00,71.72,72.09,71.68,72.07,35216.0,68.5757,68.9295,68.5375,68.9104,35216.0
2016-04-07 13:05:00,72.06,72.29,72.06,72.28,28326.0,68.9008,69.1207,68.9008,69.1112,28326.0
2016-04-07 13:10:00,72.28,72.35,72.15,72.3,17200.0,69.1112,69.1781,68.9869,69.1303,17200.0
2016-04-07 13:15:00,72.35,72.38,72.26,72.28,21885.0,69.1781,69.2068,69.0921,69.1112,21885.0
2016-04-07 13:20:00,72.26,72.43,72.26,72.32,10786.0,69.0921,69.2546,69.0921,69.1494,10786.0
2016-04-07 13:25:00,72.33,72.34,72.25,72.25,8600.0,69.159,69.1686,69.0825,69.0825,8600.0
2016-04-07 13:30:00,72.26,72.27,72.14,72.15,11968.0,69.0921,69.1016,68.9773,68.9869,11968.0
2016-04-07 13:35:00,72.16,72.19,72.11,72.13,18800.0,68.9964,69.0251,68.9486,68.9678,18800.0
2016-04-07 13:40:00,72.17,72.2,71.92,71.92,13304.0,69.006,69.0347,68.767,68.767,13304.0
2016-04-07 13:45:00,71.92,71.92,71.7,71.7,9819.0,68.767,68.767,68.5566,68.5566,9819.0
2016-04-07 13:50:00,71.7,71.87,71.7,71.82,8911.0,68.5566,68.7192,68.5566,68.6714,8911.0
2016-04-07 13:55:00,71.81,71.82,71.64,71.68,16699.0,68.6618,68.6714,68.4992,68.5375,16699.0
2016-04-07 14:00:00,71.67,71.67,71.36,71.36,20540.0,68.5279,68.5279,68.2315,68.2315,20540.0
2016-04-07 14:05:00,71.37,71.55,71.33,71.49,29434.0,68.2411,68.4132,68.2028,68.3558,29434.0
2016-04-07 14:10:00,71.48,71.52,71.41,71.41,33110.0,68.3463,68.3845,68.2793,68.2793,33110.0
2016-04-07 14:15:00,71.41,71.45,71.25,71.25,37039.0,68.2793,68.3176,68.1263,68.1263,37039.0
2016-04-07 14:20:00,71.25,71.57,71.25,71.41,22009.0,68.1263,68.4323,68.1263,68.2793,22009.0
2016-04-07 14:25:00,71.41,71.55,71.34,71.51,21742.0,68.2793,68.4132,68.2124,68.3749,21742.0
2016-04-07 14:30:00,71.55,71.77,71.55,71.74,20768.0,68.4132,68.6235,68.4132,68.5949,20768.0
2016-04-07 14:35:00,71.75,71.96,71.69,71.92,20789.0,68.6044,68.8052,68.5471,68.767,20789.0
2016-04-07 14:40:00,71.93,71.97,71.82,71.84,31960.0,68.7765,68.8148,68.6714,68.6905,31960.0
2016-04-07 14:45:00,71.81,71.83,71.66,71.68,11778.0,68.6618,68.6809,68.5184,68.5375,11778.0
2016-04-07 14:50:00,71.69,71.75,71.58,71.66,14024.0,68.5471,68.6044,68.4419,68.5184,14024.0
2016-04-07 14:55:00,71.65,71.71,71.54,71.63,12697.0,68.5088,68.5662,68.4036,68.4897,12697.0
2016-04-07 15:00:00,71.65,71.74,71.6,71.65,21027.0,68.5088,68.5949,68.461,68.5088,21027.0
2016-04-07 15:05:00,71.67,71.89,71.65,71.88,17258.0,68.5279,68.7383,68.5088,68.7287,17258.0
2016-04-07 15:10:00,71.89,71.94,71.81,71.84,19232.0,68.7383,68.7861,68.6618,68.6905,19232.0
2016-04-07 15:15:00,71.83,71.83,71.62,71.63,14379.0,68.6809,68.6809,68.4801,68.4897,14379.0
2016-04-07 15:20:00,71.63,71.77,71.62,71.65,43217.0,68.4897,68.6235,68.4801,68.5088,43217.0
2016-04-07 15:25:00,71.67,71.72,71.53,71.53,25162.0,68.5279,68.5757,68.3941,68.3941,25162.0
2016-04-07 15:30:00,71.54,71.63,71.47,71.49,38456.0,68.4036,68.4897,68.3367,68.3558,38456.0
2016-04-07 15:35:00,71.5,71.51,71.3,71.35,58282.0,68.3654,68.3749,68.1742,68.222,58282.0
2016-04-07 15:40:00,71.36,71.54,71.32,71.51,68294.0,68.2315,68.4036,68.1933,68.3749,68294.0
2016-04-07 15:45:00,71.49,71.54,71.42,71.52,82626.0,68.3558,68.4036,68.2889,68.3845,82626.0
2016-04-07 15:50:00,71.52,71.68,71.5,71.68,84141.0,68.3845,68.5375,68.3654,68.5375,84141.0
2016-04-07 15:55:00,71.66,71.75,71.59,71.73,141521.0,68.5184,68.6044,68.4514,68.5853,141521.0
2016-04-08 09:30:00,71.89,72.13,71.69,71.9,28446.0,68.7383,68.9678,68.5471,68.7478,28446.0
2016-04-08 09:35:00,71.9,71.9,71.72,71.74,6380.0,68.7478,68.7478,68.5757,68.5949,6380.0
2016-04-08 09:40:00,71.76,71.78,71.55,71.56,12369.0,68.614,68.6331,68.4132,68.4228,12369.0
2016-04-08 09:45:00,71.58,71.64,71.4,71.52,9913.0,68.4419,68.4992,68.2698,68.3845,9913.0
2016-04-08 09:50:00,71.56,71.62,71.5,71.62,12197.0,68.4228,68.4801,68.3654,68.4801,12197.0
2016-04-08 09:55:00,71.61,71.92,71.61,71.85,13349.0,68.4706,68.767,68.4706,68.7,13349.0
2016-04-08 10:00:00,71.83,71.99,71.79,71.9,22816.0,68.6809,68.8339,68.6427,68.7478,22816.0
2016-04-08 10:05:00,71.9,72.1,71.9,72.03,16177.0,68.7478,68.9391,68.7478,68.8721,16177.0
2016-04-08 10:10:00,72.05,72.28,71.95,72.28,12317.0,68.8913,69.1112,68.7957,69.1112,12317.0
2016-04-08 10:15:00,72.31,72.37,72.23,72.28,13486.0,69.1399,69.1972,69.0634,69.1112,13486.0
2016-04-08 10:20:00,72.31,72.4,72.24,72.32,28169.0,69.1399,69.2259,69.0729,69.1494,28169.0
2016-04-08 10:25:00,72.3,72.4,72.24,72.33,8596.0,69.1303,69.2259,69.0729,69.159,8596.0
2016-04-08 10:30:00,72.35,72.35,72.25,72.25,11305.0,69.1781,69.1781,69.0825,69.0825,11305.0
2016-04-08 10:35:00,72.26,72.32,72.19,72.19,12200.0,69.0921,69.1494,69.0251,69.0251,12200.0
2016-04-08 10:40:00,72.22,72.48,72.22,72.45,28015.0,69.0538,69.3024,69.0538,69.2737,28015.0
2016-04-08 10:45:00,72.43,72.49,72.31,72.36,15837.0,69.2546,69.312,69.1399,69.1877,15837.0
2016-04-08 10:50:00,72.38,72.42,72.23,72.23,9936.0,69.2068,69.2451,69.0634,69.0634,9936.0
2016-04-08 10:55:00,72.21,72.21,71.98,72.0,8862.0,69.0443,69.0443,68.8243,68.8435,8862.0
2016-04-08 11:00:00,72.0,72.2,72.0,72.2,10393.0,68.8435,69.0347,68.8435,69.0347,10393.0
2016-04-08 11:05:00,72.19,72.26,72.12,72.14,10410.0,69.0251,69.0921,68.9582,68.9773,10410.0
2016-04-08 11:10:00,72.14,72.19,72.05,72.05,11342.0,68.9773,69.0251,68.8913,68.8913,11342.0
2016-04-08 11:15:00,72.05,72.16,72.03,72.1,11170.0,68.8913,68.9964,68.8721,68.9391,11170.0
2016-04-08 11:20:00,72.1,72.2,72.09,72.14,7708.0,68.9391,69.0347,68.9295,68.9773,7708.0
2016-04-08 11:25:00,72.15,72.41,72.14,72.38,18436.0,68.9869,69.2355,68.9773,69.2068,18436.0
2016-04-08 11:30:00,72.36,72.43,72.3,72.3,12382.0,69.1877,69.2546,69.1303,69.1303,12382.0
2016-04-08 11:35:00,72.27,72.27,72.03,72.03,14695.0,69.1016,69.1016,68.8721,68.8721,14695.0
2016-04-08 11:40:00,72.0,72.16,71.97,72.11,16887.0,68.8435,68.9964,68.8148,68.9486,16887.0
2016-04-08 11:45:00,72.13,72.21,72.1,72.19,7900.0,68.9678,69.0443,68.9391,69.0251,7900.0
2016-04-08 11:50:00,72.19,72.23,72.11,72.23,6700.0,69.0251,69.0634,68.9486,69.0634,6700.0
2016-04-08 11:55:00,72.24,72.31,72.21,72.27,7142.0,69.0729,69.1399,69.0443,69.1016,7142.0
2016-04-08 12:00:00,72.25,72.3,72.13,72.13,7200.0,69.0825,69.1303,68.9678,68.9678,7200.0
2016-04-08 12:05:00,72.07,72.08,71.96,72.03,7549.0,68.9104,68.92,68.8052,68.8721,7549.0
2016-04-08 12:10:00,72.03,72.16,72.0,72.14,7700.0,68.8721,68.9964,68.8435,68.9773,7700.0
2016-04-08 12:15:00,72.1,72.12,71.87,71.95,8815.0,68.9391,68.9582,68.7192,68.7957,8815.0
2016-04-08 12:20:00,71.9,72.02,71.85,71.98,9606.0,68.7478,68.8626,68.7,68.8243,9606.0
2016-04-08 12:25:00,71.97,71.99,71.84,71.84,9401.0,68.8148,68.8339,68.6905,68.6905,9401.0
2016-04-08 12:30:00,71.81,72.1,71.8,72.09,10634.0,68.6618,68.9391,68.6522,68.9295,10634.0
2016-04-08 12:35:00,72.11,72.15,72.08,72.14,7846.0,68.9486,68.9869,68.92,68.9773,7846.0
2016-04-08 12:40:00,72.14,72.27,72.12,72.25,8428.0,68.9773,69.1016,68.9582,69.0825,8428.0
2016-04-08 12:45:00,72.25,72.33,72.2,72.2,12187.0,69.0825,69.159,69.0347,69.0347,12187.0
2016-04-08 12:50:00,72.25,72.34,72.24,72.3,5960.0,69.0825,69.1686,69.0729,69.1303,5960.0
2016-04-08 12:55:00,72.32,72.36,72.28,72.28,6320.0,69.1494,69.1877,69.1112,69.1112,6320.0
2016-04-08 13:00:00,72.27,72.3,72.23,72.25,8718.0,69.1016,69.1303,69.0634,69.0825,8718.0
2016-04-08 13:05:00,72.23,72.34,72.22,72.22,7522.0,69.0634,69.1686,69.0538,69.0538,7522.0
2016-04-08 13:10:00,72.23,72.34,72.22,72.31,9618.0,69.0634,69.1686,69.0538,69.1399,9618.0
2016-04-08 13:15:00,72.31,72.32,72.07,72.08,12846.0,69.1399,69.1494,68.9104,68.92,12846.0
2016-04-08 13:20:00,72.07,72.19,72.04,72.14,4566.0,68.9104,69.0251,68.8817,68.9773,4566.0
2016-04-08 13:25:00,72.15,72.15,72.06,72.12,10125.0,68.9869,68.9869,68.9008,68.9582,10125.0
2016-04-08 13:30:00,72.1,72.26,72.08,72.22,9595.0,68.9391,69.0921,68.92,69.0538,9595.0
2016-04-08 13:35:00,72.23,72.39,72.22,72.37,14525.0,69.0634,69.2164,69.0538,69.1972,14525.0
2016-04-08 13:40:00,72.38,72.39,72.29,72.29,6103.0,69.2068,69.2164,69.1207,69.1207,6103.0
2016-04-08 13:45:00,72.31,72.32,72.25,72.27,6256.0,69.1399,69.1494,69.0825,69.1016,6256.0
2016-04-08 13:50:00,72.26,72.48,72.26,72.45,17930.0,69.0921,69.3024,69.0921,69.2737,17930.0
2016-04-08 13:55:00,72.44,72.46,72.36,72.46,7396.0,69.2642,69.2833,69.1877,69.2833,7396.0
2016-04-08 14:00:00,72.45,72.45,72.27,72.31,10630.0,69.2737,69.2737,69.1016,69.1399,10630.0
2016-04-08 14:05:00,72.32,72.43,72.31,72.37,9636.0,69.1494,69.2546,69.1399,69.1972,9636.0
2016-04-08 14:10:00,72.37,72.47,72.37,72.42,8224.0,69.1972,69.2929,69.1972,69.2451,8224.0
2016-04-08 14:15:00,72.43,72.44,72.33,72.33,6972.0,69.2546,69.2642,69.159,69.159,6972.0
2016-04-08 14:20:00,72.33,72.34,72.26,72.28,10340.0,69.159,69.1686,69.0921,69.1112,10340.0
2016-04-08 14:25:00,72.26,72.31,72.24,72.3,7134.0,69.0921,69.1399,69.0729,69.1303,7134.0
2016-04-08 14:30:00,72.31,72.31,72.26,72.27,7338.0,69.1399,69.1399,69.0921,69.1016,7338.0
2016-04-08 14:35:00,72.27,72.3,72.23,72.27,13040.0,69.1016,69.1303,69.0634,69.1016,13040.0
2016-04-08 14:40:00,72.27,72.32,72.23,72.23,10592.0,69.1016,69.1494,69.0634,69.0634,10592.0
2016-04-08 14:45:00,72.23,72.25,72.12,72.15,17219.0,69.0634,69.0825,68.9582,68.9869,17219.0
2016-04-08 14:50:00,72.15,72.21,72.08,72.1,13444.0,68.9869,69.0443,68.92,68.9391,13444.0
2016-04-08 14:55:00,72.11,72.25,72.08,72.24,16051.0,68.9486,69.0825,68.92,69.0729,16051.0
2016-04-08 15:00:00,72.23,72.23,72.06,72.1,18343.0,69.0634,69.0634,68.9008,68.9391,18343.0
2016-04-08 15:05:00,72.09,72.13,71.87,71.88,20606.0,68.9295,68.9678,68.7192,68.7287,20606.0
2016-04-08 15:10:00,71.9,72.13,71.88,72.1,15445.0,68.7478,68.9678,68.7287,68.9391,15445.0
2016-04-08 15:15:00,72.13,72.21,72.07,72.08,15210.0,68.9678,69.0443,68.9104,68.92,15210.0
2016-04-08 15:20:00,72.08,72.16,72.04,72.16,23529.0,68.92,68.9964,68.8817,68.9964,23529.0
2016-04-08 15:25:00,72.16,72.19,72.09,72.14,24265.0,68.9964,69.0251,68.9295,68.9773,24265.0
2016-04-08 15:30:00,72.14,72.14,72.06,72.06,48965.0,68.9773,68.9773,68.9008,68.9008,48965.0
2016-04-08 15:35:00,72.05,72.15,72.05,72.14,34513.0,68.8913,68.9869,68.8913,68.9773,34513.0
2016-04-08 15:40:00,72.14,72.23,72.09,72.21,47554.0,68.9773,69.0634,68.9295,69.0443,47554.0
2016-04-08 15:45:00,72.21,72.3,72.15,72.28,40606.0,69.0443,69.1303,68.9869,69.1112,40606.0
2016-04-08 15:50:00,72.28,72.3,72.08,72.09,68265.0,69.1112,69.1303,68.92,68.9295,68265.0
2016-04-08 15:55:00,72.11,72.23,72.1,72.2,112393.0,68.9486,69.0634,68.9391,69.0347,112393.0
2016-04-11 09:30:00,72.92,73.0,72.78,72.99,42177.0,69.7231,69.7996,69.5893,69.7901,42177.0
2016-04-11 09:35:00,73.0,73.33,72.99,73.13,18525.0,69.7996,70.1152,69.7901,69.9239,18525.0
2016-04-11 09:40:00,73.16,73.26,73.01,73.26,11372.0,69.9526,70.0482,69.8092,70.0482,11372.0
2016-04-11 09:45:00,73.29,73.51,73.28,73.51,29041.0,70.0769,70.2873,70.0673,70.2873,29041.0
2016-04-11 09:50:00,73.51,73.72,73.43,73.7,16825.0,70.2873,70.4881,70.2108,70.4689,16825.0
2016-04-11 09:55:00,73.73,73.78,73.52,73.67,22155.0,70.4976,70.5454,70.2968,70.4402,22155.0
2016-04-11 10:00:00,73.72,73.88,73.62,73.62,30588.0,70.4881,70.641,70.3924,70.3924,30588.0
2016-04-11 10:05:00,73.68,73.98,73.5,73.88,32281.0,70.4498,70.7367,70.2777,70.641,32281.0
2016-04-11 10:10:00,73.85,73.93,73.72,73.9,30747.0,70.6124,70.6889,70.4881,70.6602,30747.0
2016-04-11 10:15:00,73.94,74.02,73.64,73.66,29247.0,70.6984,70.7749,70.4116,70.4307,29247.0
2016-04-11 10:20:00,73.65,73.67,73.54,73.54,10450.0,70.4211,70.4402,70.3159,70.3159,10450.0
2016-04-11 10:25:00,73.53,73.58,73.46,73.46,16793.0,70.3064,70.3542,70.2395,70.2395,16793.0
2016-04-11 10:30:00,73.47,73.55,73.06,73.06,28693.0,70.249,70.3255,69.857,69.857,28693.0
2016-04-11 10:35:00,73.09,73.12,72.99,73.11,15400.0,69.8857,69.9144,69.7901,69.9048,15400.0
2016-04-11 10:40:00,73.13,73.2,72.99,73.08,26321.0,69.9239,69.9909,69.7901,69.8761,26321.0
2016-04-11 10:45:00,73.06,73.06,72.95,72.96,18532.0,69.857,69.857,69.7518,69.7614,18532.0
2016-04-11 10:50:00,72.94,73.2,72.93,73.19,15780.0,69.7423,69.9909,69.7327,69.9813,15780.0
2016-04-11 10:55:00,73.2,73.2,72.9,72.9,10960.0,69.9909,69.9909,69.704,69.704,10960.0
2016-04-11 11:00:00,72.89,72.99,72.83,72.97,19942.0,69.6944,69.7901,69.6371,69.7709,19942.0
2016-04-11 11:05:00,72.97,73.02,72.92,73.02,13249.0,69.7709,69.8187,69.7231,69.8187,13249.0
2016-04-11 11:10:00,73.03,73.05,72.88,72.92,15399.0,69.8283,69.8474,69.6849,69.7231,15399.0
2016-04-11 11:15:00,72.93,72.94,72.73,72.73,12750.0,69.7327,69.7423,69.5415,69.5415,12750.0
2016-04-11 11:20:00,72.72,72.76,72.65,72.67,9101.0,69.5319,69.5701,69.465,69.4841,9101.0
2016-04-11 11:25:00,72.7,72.81,72.62,72.73,42353.0,69.5128,69.618,69.4363,69.5415,42353.0
2016-04-11 11:30:00,72.72,72.74,72.5,72.65,20145.0,69.5319,69.551,69.3215,69.465,20145.0
2016-04-11 11:35:00,72.61,72.8,72.58,72.8,9986.0,69.4267,69.6084,69.398,69.6084,9986.0
2016-04-11 11:40:00,72.78,72.8,72.67,72.7,17425.0,69.5893,69.6084,69.4841,69.5128,17425.0
2016-04-11 11:45:00,72.69,72.85,72.68,72.8,17254.0,69.5032,69.6562,69.4937,69.6084,17254.0
2016-04-11 11:50:00,72.76,72.95,72.68,72.8,10600.0,69.5701,69.7518,69.4937,69.6084,10600.0
2016-04-11 11:55:00,72.79,73.09,72.78,73.05,13124.0,69.5988,69.8857,69.5893,69.8474,13124.0
2016-04-11 12:00:00,73.1,73.1,72.93,73.06,24533.0,69.8952,69.8952,69.7327,69.857,24533.0
2016-04-11 12:05:00,73.03,73.06,72.91,73.01,10547.0,69.8283,69.857,69.7136,69.8092,10547.0
2016-04-11 12:10:00,72.99,73.17,72.98,73.12,12927.0,69.7901,69.9622,69.7805,69.9144,12927.0
2016-04-11 12:15:00,73.13,73.22,73.08,73.22,16329.0,69.9239,70.01,69.8761,70.01,16329.0
2016-04-11 12:20:00,73.25,73.27,73.09,73.09,16338.0,70.0387,70.0578,69.8857,69.8857,16338.0
2016-04-11 12:25:00,73.08,73.17,73.05,73.09,12293.0,69.8761,69.9622,69.8474,69.8857,12293.0
2016-04-11 12:30:00,73.1,73.27,73.08,73.08,17503.0,69.8952,70.0578,69.8761,69.8761,17503.0
2016-04-11 12:35:00,73.08,73.16,73.07,73.14,8137.0,69.8761,69.9526,69.8666,69.9335,8137.0
2016-04-11 12:40:00,73.12,73.12,73.01,73.05,9378.0,69.9144,69.9144,69.8092,69.8474,9378.0
2016-04-11 12:45:00,73.03,73.27,72.97,73.24,11300.0,69.8283,70.0578,69.7709,70.0291,11300.0
2016-04-11 12:50:00,73.26,73.26,73.18,73.22,17688.0,70.0482,70.0482,69.9717,70.01,17688.0
2016-04-11 12:55:00,73.22,73.23,73.09,73.14,9603.0,70.01,70.0195,69.8857,69.9335,9603.0
2016-04-11 13:00:00,73.12,73.12,72.91,72.91,11528.0,69.9144,69.9144,69.7136,69.7136,11528.0
2016-04-11 13:05:00,72.91,73.01,72.9,72.94,10716.0,69.7136,69.8092,69.704,69.7423,10716.0
2016-04-11 13:10:00,72.97,73.07,72.97,73.0,6167.0,69.7709,69.8666,69.7709,69.7996,6167.0
2016-04-11 13:15:00,73.0,73.0,72.83,72.83,6316.0,69.7996,69.7996,69.6371,69.6371,6316.0
2016-04-11 13:20:00,72.83,72.85,72.7,72.7,8817.0,69.6371,69.6562,69.5128,69.5128,8817.0
2016-04-11 13:25:00,72.66,72.72,72.62,72.63,9918.0,69.4745,69.5319,69.4363,69.4458,9918.0
2016-04-11 13:30:00,72.63,72.77,72.62,72.75,23420.0,69.4458,69.5797,69.4363,69.5606,23420.0
2016-04-11 13:35:00,72.77,72.89,72.74,72.8,14042.0,69.5797,69.6944,69.551,69.6084,14042.0
2016-04-11 13:40:00,72.77,72.83,72.73,72.75,16025.0,69.5797,69.6371,69.5415,69.5606,16025.0
2016-04-11 13:45:00,72.75,72.92,72.73,72.9,13973.0,69.5606,69.7231,69.5415,69.704,13973.0
2016-04-11 13:50:00,72.93,72.96,72.76,72.77,6493.0,69.7327,69.7614,69.5701,69.5797,6493.0
2016-04-11 13:55:00,72.75,72.86,72.75,72.79,3142.0,69.5606,69.6658,69.5606,69.5988,3142.0
2016-04-11 14:00:00,72.81,72.91,72.72,72.75,21588.0,69.618,69.7136,69.5319,69.5606,21588.0
2016-04-11 14:05:00,72.75,72.82,72.72,72.81,17006.0,69.5606,69.6275,69.5319,69.618,17006.0
2016-04-11 14:10:00,72.8,72.93,72.77,72.82,16650.0,69.6084,69.7327,69.5797,69.6275,16650.0
2016-04-11 14:15:00,72.82,72.87,72.79,72.82,21845.0,69.6275,69.6753,69.5988,69.6275,21845.0
2016-04-11 14:20:00,72.81,72.83,72.72,72.78,17757.0,69.618,69.6371,69.5319,69.5893,17757.0
2016-04-11 14:25:00,72.78,72.86,72.73,72.86,22009.0,69.5893,69.6658,69.5415,69.6658,22009.0
2016-04-11 14:30:00,72.85,72.85,72.72,72.77,25260.0,69.6562,69.6562,69.5319,69.5797,25260.0
2016-04-11 14:35:00,72.75,72.87,72.74,72.87,27051.0,69.5606,69.6753,69.551,69.6753,27051.0
2016-04-11 14:40:00,72.87,72.87,72.74,72.74,11931.0,69.6753,69.6753,69.551,69.551,11931.0
2016-04-11 14:45:00,72.75,72.82,72.63,72.63,25605.0,69.5606,69.6275,69.4458,69.4458,25605.0
2016-04-11 14:50:00,72.65,72.8,72.56,72.74,21017.0,69.465,69.6084,69.3789,69.551,21017.0
2016-04-11 14:55:00,72.72,72.75,72.64,72.75,11293.0,69.5319,69.5606,69.4554,69.5606,11293.0
2016-04-11 15:00:00,72.75,72.75,72.6,72.61,16530.0,69.5606,69.5606,69.4172,69.4267,16530.0
2016-04-11 15:05:00,72.61,72.61,72.36,72.41,18053.0,69.4267,69.4267,69.1877,69.2355,18053.0
2016-04-11 15:10:00,72.41,72.62,72.41,72.59,19888.0,69.2355,69.4363,69.2355,69.4076,19888.0
2016-04-11 15:15:00,72.59,72.6,72.49,72.56,21571.0,69.4076,69.4172,69.312,69.3789,21571.0
2016-04-11 15:20:00,72.56,72.59,72.54,72.55,31698.0,69.3789,69.4076,69.3598,69.3694,31698.0
2016-04-11 15:25:00,72.56,72.63,72.53,72.54,43402.0,69.3789,69.4458,69.3502,69.3598,43402.0
2016-04-11 15:30:00,72.55,72.63,72.54,72.56,52935.0,69.3694,69.4458,69.3598,69.3789,52935.0
2016-04-11 15:35:00,72.55,72.56,72.39,72.39,45803.0,69.3694,69.3789,69.2164,69.2164,45803.0
2016-04-11 15:40:00,72.38,72.41,72.29,72.33,39626.0,69.2068,69.2355,69.1207,69.159,39626.0
2016-04-11 15:45:00,72.34,72.43,72.34,72.41,39170.0,69.1686,69.2546,69.1686,69.2355,39170.0
2016-04-11 15:50:00,72.42,72.48,72.22,72.28,78380.0,69.2451,69.3024,69.0538,69.1112,78380.0
2016-04-11 15:55:00,72.28,72.34,72.12,72.29,224160.0,69.1112,69.1686,68.9582,69.1207,224160.0
2016-04-12 09:30:00,72.36,72.63,72.11,72.23,20175.0,69.1877,69.4458,68.9486,69.0634,20175.0
2016-04-12 09:35:00,72.2,72.26,72.01,72.14,19623.0,69.0347,69.0921,68.853,68.9773,19623.0
2016-04-12 09:40:00,72.1,72.2,71.72,71.85,43594.0,68.9391,69.0347,68.5757,68.7,43594.0
2016-04-12 09:45:00,71.79,71.87,71.63,71.7,23598.0,68.6427,68.7192,68.4897,68.5566,23598.0
2016-04-12 09:50:00,71.7,71.82,71.55,71.81,27299.0,68.5566,68.6714,68.4132,68.6618,27299.0
2016-04-12 09:55:00,71.8,71.97,71.75,71.89,35885.0,68.6522,68.8148,68.6044,68.7383,35885.0
2016-04-12 10:00:00,71.9,71.99,71.74,71.9,20055.0,68.7478,68.8339,68.5949,68.7478,20055.0
2016-04-12 10:05:00,71.9,71.91,71.62,71.64,14844.0,68.7478,68.7574,68.4801,68.4992,14844.0
2016-04-12 10:10:00,71.63,71.71,71.56,71.56,6491.0,68.4897,68.5662,68.4228,68.4228,6491.0
2016-04-12 10:15:00,71.56,71.56,71.27,71.33,28891.0,68.4228,68.4228,68.1455,68.2028,28891.0
2016-04-12 10:20:00,71.33,71.57,71.28,71.45,12920.0,68.2028,68.4323,68.155,68.3176,12920.0
2016-04-12 10:25:00,71.48,71.6,71.39,71.49,15350.0,68.3463,68.461,68.2602,68.3558,15350.0
2016-04-12 10:30:00,71.49,71.78,71.47,71.53,18939.0,68.3558,68.6331,68.3367,68.3941,18939.0
2016-04-12 10:35:00,71.57,71.62,71.48,71.56,8344.0,68.4323,68.4801,68.3463,68.4228,8344.0
2016-04-12 10:40:00,71.59,71.83,71.59,71.79,10500.0,68.4514,68.6809,68.4514,68.6427,10500.0
2016-04-12 10:45:00,71.77,71.81,71.67,71.78,13590.0,68.6235,68.6618,68.5279,68.6331,13590.0
2016-04-12 10:50:00,71.73,71.99,71.73,71.87,36933.0,68.5853,68.8339,68.5853,68.7192,36933.0
2016-04-12 10:55:00,71.88,72.02,71.88,71.97,18665.0,68.7287,68.8626,68.7287,68.8148,18665.0
2016-04-12 11:00:00,71.96,72.03,71.77,71.77,16914.0,68.8052,68.8721,68.6235,68.6235,16914.0
2016-04-12 11:05:00,71.75,71.92,71.75,71.91,15503.0,68.6044,68.767,68.6044,68.7574,15503.0
2016-04-12 11:10:00,71.89,71.93,71.74,71.8,10742.0,68.7383,68.7765,68.5949,68.6522,10742.0
2016-04-12 11:15:00,71.81,72.07,71.8,72.05,4700.0,68.6618,68.9104,68.6522,68.8913,4700.0
2016-04-12 11:20:00,72.05,72.09,72.03,72.07,20213.0,68.8913,68.9295,68.8721,68.9104,20213.0
2016-04-12 11:25:00,72.07,72.11,71.93,71.97,41293.0,68.9104,68.9486,68.7765,68.8148,41293.0
2016-04-12 11:30:00,71.98,72.02,71.93,71.94,19554.0,68.8243,68.8626,68.7765,68.7861,19554.0
2016-04-12 11:35:00,71.96,72.0,71.91,71.92,7328.0,68.8052,68.8435,68.7574,68.767,7328.0
2016-04-12 11:40:00,71.93,71.99,71.89,71.93,5300.0,68.7765,68.8339,68.7383,68.7765,5300.0
2016-04-12 11:45:00,71.92,72.0,71.86,71.86,33400.0,68.767,68.8435,68.7096,68.7096,33400.0
2016-04-12 11:50:00,71.83,71.84,71.65,71.67,15489.0,68.6809,68.6905,68.5088,68.5279,15489.0
2016-04-12 11:55:00,71.69,71.69,71.54,71.6,8370.0,68.5471,68.5471,68.4036,68.461,8370.0
2016-04-12 12:00:00,71.59,71.74,71.56,71.74,15057.0,68.4514,68.5949,68.4228,68.5949,15057.0
2016-04-12 12:05:00,71.76,71.83,71.74,71.75,6438.0,68.614,68.6809,68.5949,68.6044,6438.0
2016-04-12 12:10:00,71.76,71.93,71.76,71.84,12097.0,68.614,68.7765,68.614,68.6905,12097.0
2016-04-12 12:15:00,71.81,71.87,71.77,71.78,7500.0,68.6618,68.7192,68.6235,68.6331,7500.0
2016-04-12 12:20:00,71.79,71.86,71.76,71.83,7349.0,68.6427,68.7096,68.614,68.6809,7349.0
2016-04-12 12:25:00,71.84,71.94,71.82,71.83,11200.0,68.6905,68.7861,68.6714,68.6809,11200.0
2016-04-12 12:30:00,71.83,72.0,71.83,71.91,9509.0,68.6809,68.8435,68.6809,68.7574,9509.0
2016-04-12 12:35:00,71.92,71.99,71.9,71.96,8003.0,68.767,68.8339,68.7478,68.8052,8003.0
2016-04-12 12:40:00,71.97,72.0,71.92,71.95,15738.0,68.8148,68.8435,68.767,68.7957,15738.0
2016-04-12 12:45:00,71.93,71.94,71.87,71.87,3422.0,68.7765,68.7861,68.7192,68.7192,3422.0
2016-04-12 12:50:00,71.89,72.04,71.89,72.04,14669.0,68.7383,68.8817,68.7383,68.8817,14669.0
2016-04-12 12:55:00,72.05,72.05,71.98,71.98,5525.0,68.8913,68.8913,68.8243,68.8243,5525.0
2016-04-12 13:00:00,72.0,72.11,71.95,72.11,5257.0,68.8435,68.9486,68.7957,68.9486,5257.0
2016-04-12 13:05:00,72.11,72.11,71.99,72.03,4710.0,68.9486,68.9486,68.8339,68.8721,4710.0
2016-04-12 13:10:00,72.04,72.09,72.01,72.01,5388.0,68.8817,68.9295,68.853,68.853,5388.0
2016-04-12 13:15:00,71.97,71.99,71.75,71.76,12047.0,68.8148,68.8339,68.6044,68.614,12047.0
2016-04-12 13:20:00,71.73,71.76,71.59,71.61,22051.0,68.5853,68.614,68.4514,68.4706,22051.0
2016-04-12 13:25:00,71.61,71.64,71.58,71.58,8520.0,68.4706,68.4992,68.4419,68.4419,8520.0
2016-04-12 13:30:00,71.59,71.77,71.57,71.76,26761.0,68.4514,68.6235,68.4323,68.614,26761.0
2016-04-12 13:35:00,71.74,71.75,71.64,71.66,15529.0,68.5949,68.6044,68.4992,68.5184,15529.0
2016-04-12 13:40:00,71.63,71.79,71.63,71.77,14250.0,68.4897,68.6427,68.4897,68.6235,14250.0
2016-04-12 13:45:00,71.79,71.88,71.7,71.7,12750.0,68.6427,68.7287,68.5566,68.5566,12750.0
2016-04-12 13:50:00,71.69,71.71,71.57,71.63,34316.0,68.5471,68.5662,68.4323,68.4897,34316.0
2016-04-12 13:55:00,71.64,71.94,71.64,71.93,40236.0,68.4992,68.7861,68.4992,68.7765,40236.0
2016-04-12 14:00:00,71.94,72.01,71.93,71.97,11119.0,68.7861,68.853,68.7765,68.8148,11119.0
2016-04-12 14:05:00,71.99,72.03,71.91,72.0,26961.0,68.8339,68.8721,68.7574,68.8435,26961.0
2016-04-12 14:10:00,72.03,72.15,72.0,72.03,18269.0,68.8721,68.9869,68.8435,68.8721,18269.0
2016-04-12 14:15:00,72.03,72.04,71.97,71.97,15283.0,68.8721,68.8817,68.8148,68.8148,15283.0
2016-04-12 14:20:00,71.97,71.97,71.82,71.87,9268.0,68.8148,68.8148,68.6714,68.7192,9268.0
2016-04-12 14:25:00,71.88,71.9,71.75,71.76,29400.0,68.7287,68.7478,68.6044,68.614,29400.0
2016-04-12 14:30:00,71.74,71.82,71.69,71.69,54881.0,68.5949,68.6714,68.5471,68.5471,54881.0
2016-04-12 14:35:00,71.7,71.72,71.64,71.67,31604.0,68.5566,68.5757,68.4992,68.5279,31604.0
2016-04-12 14:40:00,71.67,71.69,71.62,71.64,25749.0,68.5279,68.5471,68.4801,68.4992,25749.0
2016-04-12 14:45:00,71.64,71.68,71.59,71.6,23970.0,68.4992,68.5375,68.4514,68.461,23970.0
2016-04-12 14:50:00,71.59,71.64,71.54,71.61,47560.0,68.4514,68.4992,68.4036,68.4706,47560.0
2016-04-12 14:55:00,71.61,71.63,71.47,71.49,37981.0,68.4706,68.4897,68.3367,68.3558,37981.0
2016-04-12 15:00:00,71.5,71.65,71.44,71.65,88153.0,68.3654,68.5088,68.308,68.5088,88153.0
2016-04-12 15:05:00,71.65,71.65,71.61,71.63,63565.0,68.5088,68.5088,68.4706,68.4897,63565.0
2016-04-12 15:10:00,71.63,71.78,71.63,71.76,29195.0,68.4897,68.6331,68.4897,68.614,29195.0
2016-04-12 15:15:00,71.76,71.76,71.67,71.69,32631.0,68.614,68.614,68.5279,68.5471,32631.0
2016-04-12 15:20:00,71.69,71.7,71.51,71.52,39268.0,68.5471,68.5566,68.3749,68.3845,39268.0
2016-04-12 15:25:00,71.52,71.62,71.46,71.61,53638.0,68.3845,68.4801,68.3271,68.4706,53638.0
2016-04-12 15:30:00,71.6,71.68,71.55,71.67,40573.0,68.461,68.5375,68.4132,68.5279,40573.0
2016-04-12 15:35:00,71.67,71.68,71.51,71.55,50085.0,68.5279,68.5375,68.3749,68.4132,50085.0
2016-04-12 15:40:00,71.55,71.64,71.52,71.53,76029.0,68.4132,68.4992,68.3845,68.3941,76029.0
2016-04-12 15:45:00,71.53,71.57,71.52,71.53,68847.0,68.3941,68.4323,68.3845,68.3941,68847.0
2016-04-12 15:50:00,71.53,71.65,71.49,71.65,113960.0,68.3941,68.5088,68.3558,68.5088,113960.0
2016-04-12 15:55:00,71.64,72.25,71.63,71.8,401994.0,68.4992,69.0825,68.4897,68.6522,401994.0
2016-04-13 09:30:00,72.07,72.28,71.94,72.08,16824.0,68.9104,69.1112,68.7861,68.92,16824.0
2016-04-13 09:35:00,72.19,72.53,72.19,72.41,19465.0,69.0251,69.3502,69.0251,69.2355,19465.0
2016-04-13 09:40:00,72.38,72.65,72.29,72.65,24832.0,69.2068,69.465,69.1207,69.465,24832.0
2016-04-13 09:45:00,72.66,72.69,72.48,72.6,28074.0,69.4745,69.5032,69.3024,69.4172,28074.0
2016-04-13 09:50:00,72.6,72.75,72.58,72.7,21014.0,69.4172,69.5606,69.398,69.5128,21014.0
2016-04-13 09:55:00,72.68,72.86,72.52,72.64,37854.0,69.4937,69.6658,69.3407,69.4554,37854.0
2016-04-13 10:00:00,72.64,72.85,72.59,72.8,50111.0,69.4554,69.6562,69.4076,69.6084,50111.0
2016-04-13 10:05:00,72.8,72.86,72.75,72.76,36475.0,69.6084,69.6658,69.5606,69.5701,36475.0
2016-04-13 10:10:00,72.77,72.8,72.64,72.74,36928.0,69.5797,69.6084,69.4554,69.551,36928.0
2016-04-13 10:15:00,72.75,72.85,72.67,72.8,24260.0,69.5606,69.6562,69.4841,69.6084,24260.0
2016-04-13 10:20:00,72.82,72.92,72.81,72.91,23213.0,69.6275,69.7231,69.618,69.7136,23213.0
2016-04-13 10:25:00,72.9,72.92,72.7,72.82,47081.0,69.704,69.7231,69.5128,69.6275,47081.0
2016-04-13 10:30:00,72.82,72.97,72.77,72.92,54535.0,69.6275,69.7709,69.5797,69.7231,54535.0
2016-04-13 10:35:00,72.92,72.92,72.77,72.85,35983.0,69.7231,69.7231,69.5797,69.6562,35983.0
2016-04-13 10:40:00,72.85,72.89,72.76,72.87,94105.0,69.6562,69.6944,69.5701,69.6753,94105.0
2016-04-13 10:45:00,72.86,72.91,72.82,72.84,24333.0,69.6658,69.7136,69.6275,69.6466,24333.0
2016-04-13 10:50:00,72.86,73.04,72.86,73.02,20913.0,69.6658,69.8379,69.6658,69.8187,20913.0
2016-04-13 10:55:00,73.04,73.08,72.98,72.99,28693.0,69.8379,69.8761,69.7805,69.7901,28693.0
2016-04-13 11:00:00,72.98,73.13,72.95,73.1,39294.0,69.7805,69.9239,69.7518,69.8952,39294.0
2016-04-13 11:05:00,73.11,73.24,73.11,73.24,18503.0,69.9048,70.0291,69.9048,70.0291,18503.0
2016-04-13 11:10:00,73.25,73.3,73.22,73.25,28724.0,70.0387,70.0865,70.01,70.0387,28724.0
2016-04-13 11:15:00,73.26,73.36,73.24,73.25,27228.0,70.0482,70.1438,70.0291,70.0387,27228.0
2016-04-13 11:20:00,73.26,73.48,73.25,73.47,32673.0,70.0482,70.2586,70.0387,70.249,32673.0
2016-04-13 11:25:00,73.43,73.67,73.4,73.64,34155.0,70.2108,70.4402,70.1821,70.4116,34155.0
2016-04-13 11:30:00,73.64,73.7,73.56,73.61,22589.0,70.4116,70.4689,70.3351,70.3829,22589.0
2016-04-13 11:35:00,73.58,73.7,73.53,73.7,15241.0,70.3542,70.4689,70.3064,70.4689,15241.0
2016-04-13 11:40:00,73.67,73.73,73.64,73.66,19185.0,70.4402,70.4976,70.4116,70.4307,19185.0
2016-04-13 11:45:00,73.66,73.79,73.65,73.7,34769.0,70.4307,70.555,70.4211,70.4689,34769.0
2016-04-13 11:50:00,73.72,73.77,73.7,73.75,24390.0,70.4881,70.5359,70.4689,70.5167,24390.0
2016-04-13 11:55:00,73.73,73.87,73.7,73.84,37220.0,70.4976,70.6315,70.4689,70.6028,37220.0
2016-04-13 12:00:00,73.82,73.84,73.77,73.83,47750.0,70.5837,70.6028,70.5359,70.5932,47750.0
2016-04-13 12:05:00,73.83,73.94,73.81,73.94,20316.0,70.5932,70.6984,70.5741,70.6984,20316.0
2016-04-13 12:10:00,73.93,74.03,73.93,74.0,20192.0,70.6889,70.7845,70.6889,70.7558,20192.0
2016-04-13 12:15:00,74.0,74.02,73.92,73.99,17015.0,70.7558,70.7749,70.6793,70.7462,17015.0
2016-04-13 12:20:00,73.98,74.02,73.89,73.91,9378.0,70.7367,70.7749,70.6506,70.6697,9378.0
2016-04-13 12:25:00,73.91,74.19,73.91,74.16,30965.0,70.6697,70.9375,70.6697,70.9088,30965.0
2016-04-13 12:30:00,74.15,74.18,74.04,74.08,32172.0,70.8992,70.9279,70.794,70.8323,32172.0
2016-04-13 12:35:00,74.06,74.08,73.98,74.03,16002.0,70.8132,70.8323,70.7367,70.7845,16002.0
2016-04-13 12:40:00,74.0,74.06,74.0,74.03,3500.0,70.7558,70.8132,70.7558,70.7845,3500.0
2016-04-13 12:45:00,74.04,74.07,74.02,74.02,10289.0,70.794,70.8227,70.7749,70.7749,10289.0
2016-04-13 12:50:00,74.0,74.09,74.0,74.09,13451.0,70.7558,70.8418,70.7558,70.8418,13451.0
2016-04-13 12:55:00,74.09,74.15,74.0,74.03,14247.0,70.8418,70.8992,70.7558,70.7845,14247.0
2016-04-13 13:00:00,74.02,74.12,73.99,74.06,18601.0,70.7749,70.8705,70.7462,70.8132,18601.0
2016-04-13 13:05:00,74.06,74.12,74.01,74.11,15886.0,70.8132,70.8705,70.7653,70.861,15886.0
2016-04-13 13:10:00,74.08,74.11,74.02,74.05,8588.0,70.8323,70.861,70.7749,70.8036,8588.0
2016-04-13 13:15:00,74.05,74.08,74.05,74.07,11702.0,70.8036,70.8323,70.8036,70.8227,11702.0
2016-04-13 13:20:00,74.07,74.11,74.05,74.09,6600.0,70.8227,70.861,70.8036,70.8418,6600.0
2016-04-13 13:25:00,74.07,74.16,74.07,74.16,6738.0,70.8227,70.9088,70.8227,70.9088,6738.0
2016-04-13 13:30:00,74.17,74.25,74.14,74.17,17750.0,70.9183,70.9948,70.8896,70.9183,17750.0
2016-04-13 13:35:00,74.18,74.3,74.14,74.3,9400.0,70.9279,71.0426,70.8896,71.0426,9400.0
2016-04-13 13:40:00,74.3,74.33,74.23,74.26,11145.0,71.0426,71.0713,70.9757,71.0044,11145.0
2016-04-13 13:45:00,74.27,74.33,74.24,74.3,14454.0,71.0139,71.0713,70.9853,71.0426,14454.0
2016-04-13 13:50:00,74.31,74.37,74.29,74.36,21465.0,71.0522,71.1096,71.0331,71.1,21465.0
2016-04-13 13:55:00,74.35,74.43,74.35,74.42,8340.0,71.0904,71.1669,71.0904,71.1574,8340.0
2016-04-13 14:00:00,74.42,74.49,74.4,74.47,7515.0,71.1574,71.2243,71.1382,71.2052,7515.0
2016-04-13 14:05:00,74.49,74.62,74.48,74.58,9434.0,71.2243,71.3486,71.2147,71.3104,9434.0
2016-04-13 14:10:00,74.59,74.88,74.57,74.88,92727.0,71.3199,71.5972,71.3008,71.5972,92727.0
2016-04-13 14:15:00,74.88,75.01,74.79,74.99,70191.0,71.5972,71.7215,71.5111,71.7024,70191.0
2016-04-13 14:20:00,75.0,75.08,75.0,75.04,36180.0,71.7119,71.7884,71.7119,71.7502,36180.0
2016-04-13 14:25:00,75.03,75.15,75.03,75.13,23862.0,71.7406,71.8554,71.7406,71.8362,23862.0
2016-04-13 14:30:00,75.13,75.29,75.07,75.29,27657.0,71.8362,71.9892,71.7789,71.9892,27657.0
2016-04-13 14:35:00,75.29,75.35,75.13,75.32,26158.0,71.9892,72.0466,71.8362,72.0179,26158.0
2016-04-13 14:40:00,75.32,75.44,75.28,75.41,30853.0,72.0179,72.1327,71.9797,72.104,30853.0
2016-04-13 14:45:00,75.37,75.38,75.16,75.2,42416.0,72.0657,72.0753,71.8649,71.9032,42416.0
2016-04-13 14:50:00,75.18,75.26,75.06,75.26,58897.0,71.884,71.9605,71.7693,71.9605,58897.0
2016-04-13 14:55:00,75.24,75.38,75.23,75.34,19700.0,71.9414,72.0753,71.9319,72.037,19700.0
2016-04-13 15:00:00,75.38,75.43,75.32,75.37,31333.0,72.0753,72.1231,72.0179,72.0657,31333.0
2016-04-13 15:05:00,75.36,75.4,75.28,75.4,28860.0,72.0562,72.0944,71.9797,72.0944,28860.0
2016-04-13 15:10:00,75.39,75.43,75.33,75.39,12045.0,72.0848,72.1231,72.0275,72.0848,12045.0
2016-04-13 15:15:00,75.36,75.41,75.23,75.26,23027.0,72.0562,72.104,71.9319,71.9605,23027.0
2016-04-13 15:20:00,75.25,75.36,75.18,75.33,46037.0,71.951,72.0562,71.884,72.0275,46037.0
2016-04-13 15:25:00,75.35,75.49,75.33,75.45,39905.0,72.0466,72.1805,72.0275,72.1422,39905.0
2016-04-13 15:30:00,75.44,75.53,75.39,75.52,61311.0,72.1327,72.2187,72.0848,72.2091,61311.0
2016-04-13 15:35:00,75.52,75.62,75.49,75.49,80475.0,72.2091,72.3048,72.1805,72.1805,80475.0
2016-04-13 15:40:00,75.49,75.55,75.44,75.47,60827.0,72.1805,72.2378,72.1327,72.1613,60827.0
2016-04-13 15:45:00,75.46,75.47,75.34,75.45,71141.0,72.1518,72.1613,72.037,72.1422,71141.0
2016-04-13 15:50:00,75.44,75.55,75.42,75.52,86312.0,72.1327,72.2378,72.1135,72.2091,86312.0
2016-04-13 15:55:00,75.51,75.8,75.5,75.68,228707.0,72.1996,72.4769,72.19,72.3621,228707.0
2016-04-14 09:30:00,75.75,75.9,75.48,75.57,23880.0,72.4291,72.5725,72.1709,72.257,23880.0
2016-04-14 09:35:00,75.69,76.0,75.61,76.0,26870.0,72.3717,72.6681,72.2952,72.6681,26870.0
2016-04-14 09:40:00,76.06,76.07,75.83,76.01,16422.0,72.7255,72.735,72.5056,72.6777,16422.0
2016-04-14 09:45:00,76.04,76.16,75.91,75.91,32223.0,72.7063,72.8211,72.582,72.582,32223.0
2016-04-14 09:50:00,75.9,75.91,75.75,75.79,36472.0,72.5725,72.582,72.4291,72.4673,36472.0
2016-04-14 09:55:00,75.8,75.96,75.77,75.9,46060.0,72.4769,72.6299,72.4482,72.5725,46060.0
2016-04-14 10:00:00,75.9,76.08,75.9,76.0,17560.0,72.5725,72.7446,72.5725,72.6681,17560.0
2016-04-14 10:05:00,76.03,76.06,75.83,75.85,18608.0,72.6968,72.7255,72.5056,72.5247,18608.0
2016-04-14 10:10:00,75.85,76.17,75.85,76.11,20434.0,72.5247,72.8306,72.5247,72.7733,20434.0
2016-04-14 10:15:00,76.12,76.14,75.77,75.77,92482.0,72.7828,72.802,72.4482,72.4482,92482.0
2016-04-14 10:20:00,75.75,75.76,75.57,75.66,49514.0,72.4291,72.4386,72.257,72.343,49514.0
2016-04-14 10:25:00,75.69,75.81,75.63,75.69,136601.0,72.3717,72.4864,72.3143,72.3717,136601.0
2016-04-14 10:30:00,75.69,75.94,75.69,75.75,17365.0,72.3717,72.6107,72.3717,72.4291,17365.0
2016-04-14 10:35:00,75.73,75.8,75.68,75.69,14597.0,72.4099,72.4769,72.3621,72.3717,14597.0
2016-04-14 10:40:00,75.68,75.69,75.53,75.69,18548.0,72.3621,72.3717,72.2187,72.3717,18548.0
2016-04-14 10:45:00,75.71,75.77,75.68,75.76,27771.0,72.3908,72.4482,72.3621,72.4386,27771.0
2016-04-14 10:50:00,75.79,76.02,75.78,76.01,10305.0,72.4673,72.6872,72.4577,72.6777,10305.0
2016-04-14 10:55:00,76.02,76.03,75.81,75.84,20214.0,72.6872,72.6968,72.4864,72.5151,20214.0
2016-04-14 11:00:00,75.83,75.97,75.76,75.97,18239.0,72.5056,72.6394,72.4386,72.6394,18239.0
2016-04-14 11:05:00,75.96,76.05,75.94,76.04,9602.0,72.6299,72.7159,72.6107,72.7063,9602.0
2016-04-14 11:10:00,76.06,76.12,76.06,76.09,12975.0,72.7255,72.7828,72.7255,72.7542,12975.0
2016-04-14 11:15:00,76.07,76.18,76.04,76.14,15005.0,72.735,72.8402,72.7063,72.802,15005.0
2016-04-14 11:20:00,76.15,76.19,76.05,76.07,27672.0,72.8115,72.8498,72.7159,72.735,27672.0
2016-04-14 11:25:00,76.07,76.13,75.97,76.02,14429.0,72.735,72.7924,72.6394,72.6872,14429.0
2016-04-14 11:30:00,76.02,76.18,76.02,76.1,13806.0,72.6872,72.8402,72.6872,72.7637,13806.0
2016-04-14 11:35:00,76.1,76.17,75.97,76.02,12500.0,72.7637,72.8306,72.6394,72.6872,12500.0
2016-04-14 11:40:00,76.01,76.05,75.98,76.04,17076.0,72.6777,72.7159,72.649,72.7063,17076.0
2016-04-14 11:45:00,76.04,76.04,75.98,76.02,8950.0,72.7063,72.7063,72.649,72.6872,8950.0
2016-04-14 11:50:00,76.01,76.01,75.92,75.96,21854.0,72.6777,72.6777,72.5916,72.6299,21854.0
2016-04-14 11:55:00,75.95,76.01,75.95,76.01,9500.0,72.6203,72.6777,72.6203,72.6777,9500.0
2016-04-14 12:00:00,76.01,76.04,75.96,75.98,16776.0,72.6777,72.7063,72.6299,72.649,16776.0
2016-04-14 12:05:00,75.98,76.0,75.92,75.94,11792.0,72.649,72.6681,72.5916,72.6107,11792.0
2016-04-14 12:10:00,75.95,75.98,75.89,75.93,12450.0,72.6203,72.649,72.5629,72.6012,12450.0
2016-04-14 12:15:00,75.93,76.01,75.93,76.0,8532.0,72.6012,72.6777,72.6012,72.6681,8532.0
2016-04-14 12:20:00,76.0,76.0,75.92,75.93,14398.0,72.6681,72.6681,72.5916,72.6012,14398.0
2016-04-14 12:25:00,75.92,75.96,75.88,75.88,9135.0,72.5916,72.6299,72.5534,72.5534,9135.0
2016-04-14 12:30:00,75.88,75.89,75.77,75.8,46198.0,72.5534,72.5629,72.4482,72.4769,46198.0
2016-04-14 12:35:00,75.81,76.02,75.79,76.0,16781.0,72.4864,72.6872,72.4673,72.6681,16781.0
2016-04-14 12:40:00,76.01,76.13,75.96,76.11,154041.0,72.6777,72.7924,72.6299,72.7733,154041.0
2016-04-14 12:45:00,76.11,76.15,75.94,75.94,19229.0,72.7733,72.8115,72.6107,72.6107,19229.0
2016-04-14 12:50:00,75.94,75.98,75.81,75.81,12094.0,72.6107,72.649,72.4864,72.4864,12094.0
2016-04-14 12:55:00,75.81,75.92,75.76,75.89,14285.0,72.4864,72.5916,72.4386,72.5629,14285.0
2016-04-14 13:00:00,75.89,75.92,75.84,75.85,27000.0,72.5629,72.5916,72.5151,72.5247,27000.0
2016-04-14 13:05:00,75.86,75.9,75.76,75.82,30709.0,72.5342,72.5725,72.4386,72.496,30709.0
2016-04-14 13:10:00,75.82,75.87,75.69,75.79,126020.0,72.496,72.5438,72.3717,72.4673,126020.0
2016-04-14 13:15:00,75.8,75.87,75.69,75.69,14890.0,72.4769,72.5438,72.3717,72.3717,14890.0
2016-04-14 13:20:00,75.71,75.71,75.54,75.57,13072.0,72.3908,72.3908,72.2283,72.257,13072.0
2016-04-14 13:25:00,75.57,75.57,75.34,75.36,34300.0,72.257,72.257,72.037,72.0562,34300.0
2016-04-14 13:30:00,75.35,75.47,75.33,75.39,25997.0,72.0466,72.1613,72.0275,72.0848,25997.0
2016-04-14 13:35:00,75.4,75.48,75.38,75.4,21143.0,72.0944,72.1709,72.0753,72.0944,21143.0
2016-04-14 13:40:00,75.39,75.54,75.38,75.52,8281.0,72.0848,72.2283,72.0753,72.2091,8281.0
2016-04-14 13:45:00,75.52,75.54,75.49,75.54,10963.0,72.2091,72.2283,72.1805,72.2283,10963.0
2016-04-14 13:50:00,75.53,75.54,75.44,75.48,12132.0,72.2187,72.2283,72.1327,72.1709,12132.0
2016-04-14 13:55:00,75.48,75.48,75.38,75.4,23134.0,72.1709,72.1709,72.0753,72.0944,23134.0
2016-04-14 14:00:00,75.42,75.47,75.33,75.38,7110.0,72.1135,72.1613,72.0275,72.0753,7110.0
2016-04-14 14:05:00,75.41,75.51,75.38,75.5,10027.0,72.104,72.1996,72.0753,72.19,10027.0
2016-04-14 14:10:00,75.51,75.51,75.4,75.48,11854.0,72.1996,72.1996,72.0944,72.1709,11854.0
2016-04-14 14:15:00,75.48,75.61,75.47,75.6,12573.0,72.1709,72.2952,72.1613,72.2856,12573.0
2016-04-14 14:20:00,75.6,75.63,75.54,75.63,11285.0,72.2856,72.3143,72.2283,72.3143,11285.0
2016-04-14 14:25:00,75.62,75.68,75.57,75.65,14578.0,72.3048,72.3621,72.257,72.3334,14578.0
2016-04-14 14:30:00,75.64,75.67,75.58,75.61,15322.0,72.3239,72.3526,72.2665,72.2952,15322.0
2016-04-14 14:35:00,75.59,75.6,75.42,75.49,9172.0,72.2761,72.2856,72.1135,72.1805,9172.0
2016-04-14 14:40:00,75.47,75.53,75.47,75.49,6426.0,72.1613,72.2187,72.1613,72.1805,6426.0
2016-04-14 14:45:00,75.5,75.52,75.41,75.41,8082.0,72.19,72.2091,72.104,72.104,8082.0
2016-04-14 14:50:00,75.41,75.43,75.31,75.43,22582.0,72.104,72.1231,72.0084,72.1231,22582.0
2016-04-14 14:55:00,75.43,75.43,75.22,75.22,15094.0,72.1231,72.1231,71.9223,71.9223,15094.0
2016-04-14 15:00:00,75.23,75.35,75.22,75.34,14026.0,71.9319,72.0466,71.9223,72.037,14026.0
2016-04-14 15:05:00,75.34,75.36,75.24,75.24,22097.0,72.037,72.0562,71.9414,71.9414,22097.0
2016-04-14 15:10:00,75.23,75.28,75.13,75.14,68247.0,71.9319,71.9797,71.8362,71.8458,68247.0
2016-04-14 15:15:00,75.14,75.31,75.14,75.29,19030.0,71.8458,72.0084,71.8458,71.9892,19030.0
2016-04-14 15:20:00,75.28,75.33,75.22,75.26,17803.0,71.9797,72.0275,71.9223,71.9605,17803.0
2016-04-14 15:25:00,75.26,75.34,75.26,75.34,17661.0,71.9605,72.037,71.9605,72.037,17661.0
2016-04-14 15:30:00,75.33,75.35,75.29,75.34,27231.0,72.0275,72.0466,71.9892,72.037,27231.0
2016-04-14 15:35:00,75.33,75.38,75.31,75.37,36162.0,72.0275,72.0753,72.0084,72.0657,36162.0
2016-04-14 15:40:00,75.38,75.41,75.36,75.38,43511.0,72.0753,72.104,72.0562,72.0753,43511.0
2016-04-14 15:45:00,75.38,75.39,75.25,75.26,43006.0,72.0753,72.0848,71.951,71.9605,43006.0
2016-04-14 15:50:00,75.27,75.39,75.25,75.39,52690.0,71.9701,72.0848,71.951,72.0848,52690.0
2016-04-14 15:55:00,75.39,75.43,75.28,75.32,129166.0,72.0848,72.1231,71.9797,72.0179,129166.0
2016-04-15 09:30:00,75.37,76.0,75.19,75.26,20849.0,72.0657,72.6681,71.8936,71.9605,20849.0
2016-04-15 09:35:00,75.29,75.38,75.12,75.17,28362.0,71.9892,72.0753,71.8267,71.8745,28362.0
2016-04-15 09:40:00,75.17,75.28,75.06,75.18,32178.0,71.8745,71.9797,71.7693,71.884,32178.0
2016-04-15 09:45:00,75.16,75.2,75.09,75.17,11500.0,71.8649,71.9032,71.798,71.8745,11500.0
2016-04-15 09:50:00,75.21,75.22,75.08,75.17,54069.0,71.9127,71.9223,71.7884,71.8745,54069.0
2016-04-15 09:55:00,75.19,75.45,75.19,75.28,9287.0,71.8936,72.1422,71.8936,71.9797,9287.0
2016-04-15 10:00:00,75.26,75.32,75.19,75.3,38677.0,71.9605,72.0179,71.8936,71.9988,38677.0
2016-04-15 10:05:00,75.29,75.3,75.2,75.24,13478.0,71.9892,71.9988,71.9032,71.9414,13478.0
2016-04-15 10:10:00,75.22,75.36,75.2,75.29,28951.0,71.9223,72.0562,71.9032,71.9892,28951.0
2016-04-15 10:15:00,75.37,75.58,75.37,75.55,7364.0,72.0657,72.2665,72.0657,72.2378,7364.0
2016-04-15 10:20:00,75.6,75.65,75.47,75.59,9751.0,72.2856,72.3334,72.1613,72.2761,9751.0
2016-04-15 10:25:00,75.63,75.75,75.61,75.75,4775.0,72.3143,72.4291,72.2952,72.4291,4775.0
2016-04-15 10:30:00,75.69,75.81,75.69,75.8,5200.0,72.3717,72.4864,72.3717,72.4769,5200.0
2016-04-15 10:35:00,75.83,75.84,75.59,75.59,11524.0,72.5056,72.5151,72.2761,72.2761,11524.0
2016-04-15 10:40:00,75.67,75.72,75.59,75.72,6726.0,72.3526,72.4004,72.2761,72.4004,6726.0
2016-04-15 10:45:00,75.76,75.83,75.76,75.83,3600.0,72.4386,72.5056,72.4386,72.5056,3600.0
2016-04-15 10:50:00,75.84,75.85,75.72,75.76,6484.0,72.5151,72.5247,72.4004,72.4386,6484.0
2016-04-15 10:55:00,75.75,75.83,75.74,75.83,8000.0,72.4291,72.5056,72.4195,72.5056,8000.0
2016-04-15 11:00:00,75.83,75.99,75.83,75.97,15909.0,72.5056,72.6585,72.5056,72.6394,15909.0
2016-04-15 11:05:00,75.98,75.99,75.81,75.86,15859.0,72.649,72.6585,72.4864,72.5342,15859.0
2016-04-15 11:10:00,75.86,75.87,75.73,75.75,20758.0,72.5342,72.5438,72.4099,72.4291,20758.0
2016-04-15 11:15:00,75.73,75.77,75.6,75.63,8728.0,72.4099,72.4482,72.2856,72.3143,8728.0
2016-04-15 11:20:00,75.65,75.71,75.63,75.69,6100.0,72.3334,72.3908,72.3143,72.3717,6100.0
2016-04-15 11:25:00,75.68,75.74,75.63,75.72,9932.0,72.3621,72.4195,72.3143,72.4004,9932.0
2016-04-15 11:30:00,75.73,75.74,75.62,75.63,11892.0,72.4099,72.4195,72.3048,72.3143,11892.0
2016-04-15 11:35:00,75.61,75.61,75.53,75.53,5700.0,72.2952,72.2952,72.2187,72.2187,5700.0
2016-04-15 11:40:00,75.56,75.66,75.51,75.55,19211.0,72.2474,72.343,72.1996,72.2378,19211.0
2016-04-15 11:45:00,75.52,75.67,75.49,75.64,8359.0,72.2091,72.3526,72.1805,72.3239,8359.0
2016-04-15 11:50:00,75.63,75.68,75.57,75.59,7953.0,72.3143,72.3621,72.257,72.2761,7953.0
2016-04-15 11:55:00,75.59,75.59,75.52,75.55,14033.0,72.2761,72.2761,72.2091,72.2378,14033.0
2016-04-15 12:00:00,75.56,75.56,75.52,75.53,4015.0,72.2474,72.2474,72.2091,72.2187,4015.0
2016-04-15 12:05:00,75.54,75.63,75.5,75.63,7189.0,72.2283,72.3143,72.19,72.3143,7189.0
2016-04-15 12:10:00,75.61,75.67,75.59,75.59,4629.0,72.2952,72.3526,72.2761,72.2761,4629.0
2016-04-15 12:15:00,75.59,75.61,75.55,75.56,3701.0,72.2761,72.2952,72.2378,72.2474,3701.0
2016-04-15 12:20:00,75.58,75.64,75.54,75.54,2200.0,72.2665,72.3239,72.2283,72.2283,2200.0
2016-04-15 12:25:00,75.52,75.54,75.48,75.5,6400.0,72.2091,72.2283,72.1709,72.19,6400.0
2016-04-15 12:30:00,75.48,75.53,75.48,75.52,10273.0,72.1709,72.2187,72.1709,72.2091,10273.0
2016-04-15 12:35:00,75.54,75.55,75.5,75.55,3930.0,72.2283,72.2378,72.19,72.2378,3930.0
2016-04-15 12:40:00,75.56,75.63,75.56,75.61,5663.0,72.2474,72.3143,72.2474,72.2952,5663.0
2016-04-15 12:45:00,75.63,75.69,75.57,75.68,7000.0,72.3143,72.3717,72.257,72.3621,7000.0
2016-04-15 12:50:00,75.68,75.68,75.56,75.6,28284.0,72.3621,72.3621,72.2474,72.2856,28284.0
2016-04-15 12:55:00,75.6,75.65,75.59,75.59,10364.0,72.2856,72.3334,72.2761,72.2761,10364.0
2016-04-15 13:00:00,75.61,75.65,75.58,75.64,8289.0,72.2952,72.3334,72.2665,72.3239,8289.0
2016-04-15 13:05:00,75.62,75.65,75.6,75.6,3198.0,72.3048,72.3334,72.2856,72.2856,3198.0
2016-04-15 13:10:00,75.6,75.64,75.59,75.64,7519.0,72.2856,72.3239,72.2761,72.3239,7519.0
2016-04-15 13:15:00,75.62,75.68,75.61,75.63,2900.0,72.3048,72.3621,72.2952,72.3143,2900.0
2016-04-15 13:20:00,75.63,75.64,75.6,75.61,4250.0,72.3143,72.3239,72.2856,72.2952,4250.0
2016-04-15 13:25:00,75.6,75.67,75.59,75.67,9586.0,72.2856,72.3526,72.2761,72.3526,9586.0
2016-04-15 13:30:00,75.67,75.7,75.65,75.66,5203.0,72.3526,72.3813,72.3334,72.343,5203.0
2016-04-15 13:35:00,75.63,75.63,75.53,75.56,2873.0,72.3143,72.3143,72.2187,72.2474,2873.0
2016-04-15 13:40:00,75.55,75.7,75.55,75.7,6240.0,72.2378,72.3813,72.2378,72.3813,6240.0
2016-04-15 13:45:00,75.71,75.72,75.66,75.68,5935.0,72.3908,72.4004,72.343,72.3621,5935.0
2016-04-15 13:50:00,75.68,75.68,75.55,75.56,8300.0,72.3621,72.3621,72.2378,72.2474,8300.0
2016-04-15 13:55:00,75.57,75.62,75.57,75.62,2933.0,72.257,72.3048,72.257,72.3048,2933.0
2016-04-15 14:00:00,75.6,75.63,75.57,75.62,7933.0,72.2856,72.3143,72.257,72.3048,7933.0
2016-04-15 14:05:00,75.63,75.63,75.56,75.59,9030.0,72.3143,72.3143,72.2474,72.2761,9030.0
2016-04-15 14:10:00,75.59,75.6,75.53,75.54,3941.0,72.2761,72.2856,72.2187,72.2283,3941.0
2016-04-15 14:15:00,75.55,75.56,75.5,75.51,6455.0,72.2378,72.2474,72.19,72.1996,6455.0
2016-04-15 14:20:00,75.51,75.58,75.48,75.58,6113.0,72.1996,72.2665,72.1709,72.2665,6113.0
2016-04-15 14:25:00,75.57,75.6,75.55,75.59,7634.0,72.257,72.2856,72.2378,72.2761,7634.0
2016-04-15 14:30:00,75.58,75.62,75.53,75.62,13934.0,72.2665,72.3048,72.2187,72.3048,13934.0
2016-04-15 14:35:00,75.63,75.64,75.51,75.51,10168.0,72.3143,72.3239,72.1996,72.1996,10168.0
2016-04-15 14:40:00,75.53,75.57,75.51,75.53,6633.0,72.2187,72.257,72.1996,72.2187,6633.0
2016-04-15 14:45:00,75.53,75.61,75.53,75.56,6302.0,72.2187,72.2952,72.2187,72.2474,6302.0
2016-04-15 14:50:00,75.56,75.56,75.52,75.54,6962.0,72.2474,72.2474,72.2091,72.2283,6962.0
2016-04-15 14:55:00,75.52,75.57,75.5,75.57,6423.0,72.2091,72.257,72.19,72.257,6423.0
2016-04-15 15:00:00,75.56,75.6,75.55,75.57,14234.0,72.2474,72.2856,72.2378,72.257,14234.0
2016-04-15 15:05:00,75.57,75.65,75.57,75.62,12678.0,72.257,72.3334,72.257,72.3048,12678.0
2016-04-15 15:10:00,75.62,75.68,75.61,75.65,10100.0,72.3048,72.3621,72.2952,72.3334,10100.0
2016-04-15 15:15:00,75.65,75.66,75.53,75.53,13835.0,72.3334,72.343,72.2187,72.2187,13835.0
2016-04-15 15:20:00,75.54,75.65,75.53,75.59,23675.0,72.2283,72.3334,72.2187,72.2761,23675.0
2016-04-15 15:25:00,75.6,75.68,75.58,75.67,11600.0,72.2856,72.3621,72.2665,72.3526,11600.0
2016-04-15 15:30:00,75.67,75.78,75.67,75.69,21672.0,72.3526,72.4577,72.3526,72.3717,21672.0
2016-04-15 15:35:00,75.69,75.73,75.66,75.7,20872.0,72.3717,72.4099,72.343,72.3813,20872.0
2016-04-15 15:40:00,75.69,75.69,75.6,75.61,29618.0,72.3717,72.3717,72.2856,72.2952,29618.0
2016-04-15 15:45:00,75.61,75.7,75.59,75.65,41063.0,72.2952,72.3813,72.2761,72.3334,41063.0
2016-04-15 15:50:00,75.65,75.82,75.65,75.81,74646.0,72.3334,72.496,72.3334,72.4864,74646.0
2016-04-15 15:55:00,75.81,75.91,75.71,75.72,145603.0,72.4864,72.582,72.3908,72.4004,145603.0
2016-04-18 09:30:00,75.81,75.98,75.72,75.9,24394.0,72.4864,72.649,72.4004,72.5725,24394.0
2016-04-18 09:35:00,75.8,76.0,75.8,75.93,18550.0,72.4769,72.6681,72.4769,72.6012,18550.0
2016-04-18 09:40:00,75.86,76.33,75.86,76.09,16735.0,72.5342,72.9836,72.5342,72.7542,16735.0
2016-04-18 09:45:00,76.16,76.2,76.01,76.2,8896.0,72.8211,72.8593,72.6777,72.8593,8896.0
2016-04-18 09:50:00,76.14,76.23,76.05,76.16,11367.0,72.802,72.888,72.7159,72.8211,11367.0
2016-04-18 09:55:00,76.22,76.28,75.81,75.94,14077.0,72.8785,72.9358,72.4864,72.6107,14077.0
2016-04-18 10:00:00,75.91,76.17,75.91,76.14,23096.0,72.582,72.8306,72.582,72.802,23096.0
2016-04-18 10:05:00,76.13,76.45,76.13,76.41,15802.0,72.7924,73.0984,72.7924,73.0601,15802.0
2016-04-18 10:10:00,76.4,76.47,76.16,76.47,17448.0,73.0506,73.1175,72.8211,73.1175,17448.0
2016-04-18 10:15:00,76.44,76.59,76.43,76.51,37093.0,73.0888,73.2322,73.0792,73.1557,37093.0
2016-04-18 10:20:00,76.53,76.69,76.52,76.67,13864.0,73.1749,73.3279,73.1653,73.3087,13864.0
2016-04-18 10:25:00,76.71,76.87,76.56,76.59,22669.0,73.347,73.5,73.2035,73.2322,22669.0
2016-04-18 10:30:00,76.59,76.82,76.59,76.77,5808.0,73.2322,73.4522,73.2322,73.4043,5808.0
2016-04-18 10:35:00,76.77,76.8,76.6,76.7,7130.0,73.4043,73.433,73.2418,73.3374,7130.0
2016-04-18 10:40:00,76.69,76.71,76.48,76.48,12782.0,73.3279,73.347,73.1271,73.1271,12782.0
2016-04-18 10:45:00,76.46,76.53,76.29,76.32,11325.0,73.1079,73.1749,72.9454,72.9741,11325.0
2016-04-18 10:50:00,76.32,76.46,76.27,76.4,16599.0,72.9741,73.1079,72.9263,73.0506,16599.0
2016-04-18 10:55:00,76.4,76.45,76.3,76.33,9403.0,73.0506,73.0984,72.9549,72.9836,9403.0
2016-04-18 11:00:00,76.3,76.45,76.29,76.36,8080.0,72.9549,73.0984,72.9454,73.0123,8080.0
2016-04-18 11:05:00,76.39,76.61,76.39,76.54,10091.0,73.041,73.2514,73.041,73.1844,10091.0
2016-04-18 11:10:00,76.57,76.65,76.53,76.62,5100.0,73.2131,73.2896,73.1749,73.2609,5100.0
2016-04-18 11:15:00,76.59,76.71,76.59,76.65,13205.0,73.2322,73.347,73.2322,73.2896,13205.0
2016-04-18 11:20:00,76.66,76.76,76.6,76.6,11522.0,73.2992,73.3948,73.2418,73.2418,11522.0
2016-04-18 11:25:00,76.6,76.62,76.47,76.6,10579.0,73.2418,73.2609,73.1175,73.2418,10579.0
2016-04-18 11:30:00,76.63,76.71,76.42,76.45,24573.0,73.2705,73.347,73.0697,73.0984,24573.0
2016-04-18 11:35:00,76.47,76.53,76.44,76.48,3996.0,73.1175,73.1749,73.0888,73.1271,3996.0
2016-04-18 11:40:00,76.5,76.53,76.35,76.35,11304.0,73.1462,73.1749,73.0028,73.0028,11304.0
2016-04-18 11:45:00,76.34,76.43,76.3,76.36,6524.0,72.9932,73.0792,72.9549,73.0123,6524.0
2016-04-18 11:50:00,76.34,76.47,76.33,76.39,6102.0,72.9932,73.1175,72.9836,73.041,6102.0
2016-04-18 11:55:00,76.38,76.47,76.32,76.34,14881.0,73.0314,73.1175,72.9741,72.9932,14881.0
2016-04-18 12:00:00,76.31,76.46,76.3,76.38,5912.0,72.9645,73.1079,72.9549,73.0314,5912.0
2016-04-18 12:05:00,76.4,76.41,76.25,76.26,7578.0,73.0506,73.0601,72.9071,72.9167,7578.0
2016-04-18 12:10:00,76.25,76.37,76.25,76.28,4041.0,72.9071,73.0219,72.9071,72.9358,4041.0
2016-04-18 12:15:00,76.3,76.36,76.27,76.29,2269.0,72.9549,73.0123,72.9263,72.9454,2269.0
2016-04-18 12:20:00,76.29,76.38,76.29,76.33,5118.0,72.9454,73.0314,72.9454,72.9836,5118.0
2016-04-18 12:25:00,76.31,76.39,76.31,76.35,2327.0,72.9645,73.041,72.9645,73.0028,2327.0
2016-04-18 12:30:00,76.32,76.42,76.29,76.33,12043.0,72.9741,73.0697,72.9454,72.9836,12043.0
2016-04-18 12:35:00,76.34,76.4,76.28,76.4,4876.0,72.9932,73.0506,72.9358,73.0506,4876.0
2016-04-18 12:40:00,76.39,76.49,76.39,76.41,2737.0,73.041,73.1366,73.041,73.0601,2737.0
2016-04-18 12:45:00,76.48,76.54,76.45,76.49,2192.0,73.1271,73.1844,73.0984,73.1366,2192.0
2016-04-18 12:50:00,76.46,76.53,76.4,76.41,10620.0,73.1079,73.1749,73.0506,73.0601,10620.0
2016-04-18 12:55:00,76.42,76.42,76.3,76.37,11846.0,73.0697,73.0697,72.9549,73.0219,11846.0
2016-04-18 13:00:00,76.37,76.37,76.26,76.37,6778.0,73.0219,73.0219,72.9167,73.0219,6778.0
2016-04-18 13:05:00,76.41,76.47,76.37,76.43,3900.0,73.0601,73.1175,73.0219,73.0792,3900.0
2016-04-18 13:10:00,76.41,76.47,76.36,76.42,8253.0,73.0601,73.1175,73.0123,73.0697,8253.0
2016-04-18 13:15:00,76.38,76.45,76.33,76.37,4891.0,73.0314,73.0984,72.9836,73.0219,4891.0
2016-04-18 13:20:00,76.36,76.46,76.35,76.46,2901.0,73.0123,73.1079,73.0028,73.1079,2901.0
2016-04-18 13:25:00,76.48,76.53,76.44,76.46,2500.0,73.1271,73.1749,73.0888,73.1079,2500.0
2016-04-18 13:30:00,76.47,76.53,76.41,76.49,5178.0,73.1175,73.1749,73.0601,73.1366,5178.0
2016-04-18 13:35:00,76.47,76.47,76.37,76.4,3129.0,73.1175,73.1175,73.0219,73.0506,3129.0
2016-04-18 13:40:00,76.42,76.53,76.37,76.5,4371.0,73.0697,73.1749,73.0219,73.1462,4371.0
2016-04-18 13:45:00,76.52,76.61,76.52,76.57,5748.0,73.1653,73.2514,73.1653,73.2131,5748.0
2016-04-18 13:50:00,76.56,76.58,76.49,76.54,7123.0,73.2035,73.2227,73.1366,73.1844,7123.0
2016-04-18 13:55:00,76.55,76.68,76.55,76.67,5100.0,73.194,73.3183,73.194,73.3087,5100.0
2016-04-18 14:00:00,76.66,76.78,76.63,76.76,20245.0,73.2992,73.4139,73.2705,73.3948,20245.0
2016-04-18 14:05:00,76.76,76.85,76.75,76.78,13068.0,73.3948,73.4808,73.3852,73.4139,13068.0
2016-04-18 14:10:00,76.76,76.81,76.68,76.81,25388.0,73.3948,73.4426,73.3183,73.4426,25388.0
2016-04-18 14:15:00,76.82,76.95,76.79,76.9,8992.0,73.4522,73.5765,73.4235,73.5286,8992.0
2016-04-18 14:20:00,76.92,76.95,76.82,76.9,16612.0,73.5478,73.5765,73.4522,73.5286,16612.0
2016-04-18 14:25:00,76.9,76.94,76.83,76.9,24477.0,73.5286,73.5669,73.4617,73.5286,24477.0
2016-04-18 14:30:00,76.91,76.96,76.73,76.78,43570.0,73.5382,73.586,73.3661,73.4139,43570.0
2016-04-18 14:35:00,76.76,76.9,76.76,76.83,7998.0,73.3948,73.5286,73.3948,73.4617,7998.0
2016-04-18 14:40:00,76.84,76.9,76.8,76.9,5631.0,73.4713,73.5286,73.433,73.5286,5631.0
2016-04-18 14:45:00,76.91,76.91,76.82,76.83,4400.0,73.5382,73.5382,73.4522,73.4617,4400.0
2016-04-18 14:50:00,76.85,76.9,76.76,76.78,13127.0,73.4808,73.5286,73.3948,73.4139,13127.0
2016-04-18 14:55:00,76.77,76.78,76.68,76.7,7867.0,73.4043,73.4139,73.3183,73.3374,7867.0
2016-04-18 15:00:00,76.66,76.77,76.66,76.75,5531.0,73.2992,73.4043,73.2992,73.3852,5531.0
2016-04-18 15:05:00,76.76,76.82,76.72,76.75,9855.0,73.3948,73.4522,73.3565,73.3852,9855.0
2016-04-18 15:10:00,76.76,76.83,76.73,76.73,43451.0,73.3948,73.4617,73.3661,73.3661,43451.0
2016-04-18 15:15:00,76.75,76.87,76.74,76.86,8709.0,73.3852,73.5,73.3757,73.4904,8709.0
2016-04-18 15:20:00,76.85,76.85,76.75,76.76,10755.0,73.4808,73.4808,73.3852,73.3948,10755.0
2016-04-18 15:25:00,76.77,76.93,76.77,76.89,14099.0,73.4043,73.5573,73.4043,73.5191,14099.0
2016-04-18 15:30:00,76.9,76.96,76.83,76.95,16286.0,73.5286,73.586,73.4617,73.5765,16286.0
2016-04-18 15:35:00,76.96,77.04,76.95,77.01,26304.0,73.586,73.6625,73.5765,73.6338,26304.0
2016-04-18 15:40:00,77.02,77.1,76.99,77.1,49904.0,73.6434,73.7199,73.6147,73.7199,49904.0
2016-04-18 15:45:00,77.11,77.15,77.06,77.06,48632.0,73.7294,73.7677,73.6816,73.6816,48632.0
2016-04-18 15:50:00,77.06,77.12,77.05,77.11,42619.0,73.6816,73.739,73.6721,73.7294,42619.0
2016-04-18 15:55:00,77.11,77.11,76.88,76.93,134451.0,73.7294,73.7294,73.5095,73.5573,134451.0
2016-04-19 09:30:00,77.47,77.53,77.02,77.2,33184.0,74.0737,74.131,73.6434,73.8155,33184.0
2016-04-19 09:35:00,77.29,77.34,77.1,77.2,48119.0,73.9015,73.9494,73.7199,73.8155,48119.0
2016-04-19 09:40:00,77.22,77.46,77.17,77.45,20301.0,73.8346,74.0641,73.7868,74.0545,20301.0
2016-04-19 09:45:00,77.47,77.47,77.21,77.24,22096.0,74.0737,74.0737,73.8251,73.8537,22096.0
2016-04-19 09:50:00,77.23,77.23,76.81,76.88,18843.0,73.8442,73.8442,73.4426,73.5095,18843.0
2016-04-19 09:55:00,76.89,76.96,76.65,76.72,20478.0,73.5191,73.586,73.2896,73.3565,20478.0
2016-04-19 10:00:00,76.72,77.01,76.72,76.93,15931.0,73.3565,73.6338,73.3565,73.5573,15931.0
2016-04-19 10:05:00,76.91,77.12,76.82,77.11,10921.0,73.5382,73.739,73.4522,73.7294,10921.0
2016-04-19 10:10:00,77.1,77.1,77.04,77.1,12377.0,73.7199,73.7199,73.6625,73.7199,12377.0
2016-04-19 10:15:00,77.1,77.14,76.97,77.05,17068.0,73.7199,73.7581,73.5956,73.6721,17068.0
2016-04-19 10:20:00,77.08,77.25,77.08,77.12,12341.0,73.7008,73.8633,73.7008,73.739,12341.0
2016-04-19 10:25:00,77.13,77.17,76.95,77.02,14077.0,73.7486,73.7868,73.5765,73.6434,14077.0
2016-04-19 10:30:00,77.01,77.21,76.99,77.21,11500.0,73.6338,73.8251,73.6147,73.8251,11500.0
2016-04-19 10:35:00,77.18,77.18,77.01,77.1,10245.0,73.7964,73.7964,73.6338,73.7199,10245.0
2016-04-19 10:40:00,77.09,77.1,76.99,77.09,20088.0,73.7103,73.7199,73.6147,73.7103,20088.0
2016-04-19 10:45:00,77.06,77.07,76.99,77.0,4500.0,73.6816,73.6912,73.6147,73.6243,4500.0
2016-04-19 10:50:00,77.05,77.15,76.97,77.11,9557.0,73.6721,73.7677,73.5956,73.7294,9557.0
2016-04-19 10:55:00,77.09,77.16,77.06,77.06,13541.0,73.7103,73.7772,73.6816,73.6816,13541.0
2016-04-19 11:00:00,77.07,77.07,76.91,76.96,10587.0,73.6912,73.6912,73.5382,73.586,10587.0
2016-04-19 11:05:00,76.95,76.98,76.91,76.96,22953.0,73.5765,73.6051,73.5382,73.586,22953.0
2016-04-19 11:10:00,76.97,76.97,76.79,76.83,32950.0,73.5956,73.5956,73.4235,73.4617,32950.0
2016-04-19 11:15:00,76.83,76.84,76.68,76.7,19660.0,73.4617,73.4713,73.3183,73.3374,19660.0
2016-04-19 11:20:00,76.7,76.76,76.65,76.68,17899.0,73.3374,73.3948,73.2896,73.3183,17899.0
2016-04-19 11:25:00,76.69,76.85,76.67,76.79,14194.0,73.3279,73.4808,73.3087,73.4235,14194.0
2016-04-19 11:30:00,76.78,76.85,76.76,76.78,12028.0,73.4139,73.4808,73.3948,73.4139,12028.0
2016-04-19 11:35:00,76.78,76.78,76.62,76.65,17157.0,73.4139,73.4139,73.2609,73.2896,17157.0
2016-04-19 11:40:00,76.65,76.7,76.64,76.67,9405.0,73.2896,73.3374,73.28,73.3087,9405.0
2016-04-19 11:45:00,76.67,76.68,76.45,76.46,23706.0,73.3087,73.3183,73.0984,73.1079,23706.0
2016-04-19 11:50:00,76.45,76.45,76.27,76.27,20351.0,73.0984,73.0984,72.9263,72.9263,20351.0
2016-04-19 11:55:00,76.29,76.33,76.26,76.31,12241.0,72.9454,72.9836,72.9167,72.9645,12241.0
2016-04-19 12:00:00,76.33,76.45,76.3,76.43,14368.0,72.9836,73.0984,72.9549,73.0792,14368.0
2016-04-19 12:05:00,76.44,76.5,76.43,76.49,13079.0,73.0888,73.1462,73.0792,73.1366,13079.0
2016-04-19 12:10:00,76.49,76.52,76.32,76.35,19499.0,73.1366,73.1653,72.9741,73.0028,19499.0
2016-04-19 12:15:00,76.36,76.41,76.35,76.36,10320.0,73.0123,73.0601,73.0028,73.0123,10320.0
2016-04-19 12:20:00,76.36,76.36,76.24,76.29,14586.0,73.0123,73.0123,72.8976,72.9454,14586.0
2016-04-19 12:25:00,76.29,76.31,76.22,76.23,11748.0,72.9454,72.9645,72.8785,72.888,11748.0
2016-04-19 12:30:00,76.23,76.23,76.16,76.16,11265.0,72.888,72.888,72.8211,72.8211,11265.0
2016-04-19 12:35:00,76.15,76.15,76.05,76.08,14396.0,72.8115,72.8115,72.7159,72.7446,14396.0
2016-04-19 12:40:00,76.07,76.11,75.99,76.01,21016.0,72.735,72.7733,72.6585,72.6777,21016.0
2016-04-19 12:45:00,76.01,76.01,75.89,75.93,18168.0,72.6777,72.6777,72.5629,72.6012,18168.0
2016-04-19 12:50:00,75.93,76.05,75.88,76.04,53566.0,72.6012,72.7159,72.5534,72.7063,53566.0
2016-04-19 12:55:00,76.05,76.25,76.04,76.17,14680.0,72.7159,72.9071,72.7063,72.8306,14680.0
2016-04-19 13:00:00,76.15,76.18,76.13,76.16,8577.0,72.8115,72.8402,72.7924,72.8211,8577.0
2016-04-19 13:05:00,76.15,76.16,76.05,76.06,20518.0,72.8115,72.8211,72.7159,72.7255,20518.0
2016-04-19 13:10:00,76.05,76.18,76.03,76.18,19070.0,72.7159,72.8402,72.6968,72.8402,19070.0
2016-04-19 13:15:00,76.19,76.34,76.17,76.27,30867.0,72.8498,72.9932,72.8306,72.9263,30867.0
2016-04-19 13:20:00,76.29,76.35,76.23,76.3,25220.0,72.9454,73.0028,72.888,72.9549,25220.0
2016-04-19 13:25:00,76.29,76.3,76.2,76.21,20180.0,72.9454,72.9549,72.8593,72.8689,20180.0
2016-04-19 13:30:00,76.21,76.27,76.21,76.23,13557.0,72.8689,72.9263,72.8689,72.888,13557.0
2016-04-19 13:35:00,76.24,76.24,76.2,76.24,10020.0,72.8976,72.8976,72.8593,72.8976,10020.0
2016-04-19 13:40:00,76.25,76.28,76.22,76.27,14690.0,72.9071,72.9358,72.8785,72.9263,14690.0
2016-04-19 13:45:00,76.26,76.43,76.25,76.41,9374.0,72.9167,73.0792,72.9071,73.0601,9374.0
2016-04-19 13:50:00,76.41,76.42,76.35,76.36,9207.0,73.0601,73.0697,73.0028,73.0123,9207.0
2016-04-19 13:55:00,76.37,76.41,76.35,76.37,13691.0,73.0219,73.0601,73.0028,73.0219,13691.0
2016-04-19 14:00:00,76.38,76.46,76.35,76.36,17108.0,73.0314,73.1079,73.0028,73.0123,17108.0
2016-04-19 14:05:00,76.36,76.38,76.32,76.35,9274.0,73.0123,73.0314,72.9741,73.0028,9274.0
2016-04-19 14:10:00,76.35,76.38,76.32,76.37,8036.0,73.0028,73.0314,72.9741,73.0219,8036.0
2016-04-19 14:15:00,76.37,76.42,76.36,76.42,11641.0,73.0219,73.0697,73.0123,73.0697,11641.0
2016-04-19 14:20:00,76.41,76.53,76.41,76.49,7819.0,73.0601,73.1749,73.0601,73.1366,7819.0
2016-04-19 14:25:00,76.48,76.49,76.39,76.39,12988.0,73.1271,73.1366,73.041,73.041,12988.0
2016-04-19 14:30:00,76.38,76.51,76.37,76.5,20057.0,73.0314,73.1557,73.0219,73.1462,20057.0
2016-04-19 14:35:00,76.5,76.6,76.47,76.58,26612.0,73.1462,73.2418,73.1175,73.2227,26612.0
2016-04-19 14:40:00,76.6,76.68,76.6,76.68,23188.0,73.2418,73.3183,73.2418,73.3183,23188.0
2016-04-19 14:45:00,76.7,76.79,76.68,76.77,30852.0,73.3374,73.4235,73.3183,73.4043,30852.0
2016-04-19 14:50:00,76.77,76.81,76.74,76.81,25805.0,73.4043,73.4426,73.3757,73.4426,25805.0
2016-04-19 14:55:00,76.81,76.88,76.78,76.82,18138.0,73.4426,73.5095,73.4139,73.4522,18138.0
2016-04-19 15:00:00,76.82,76.82,76.49,76.56,21402.0,73.4522,73.4522,73.1366,73.2035,21402.0
2016-04-19 15:05:00,76.55,76.55,76.49,76.49,16678.0,73.194,73.194,73.1366,73.1366,16678.0
2016-04-19 15:10:00,76.5,76.56,76.49,76.53,20437.0,73.1462,73.2035,73.1366,73.1749,20437.0
2016-04-19 15:15:00,76.52,76.58,76.48,76.51,16364.0,73.1653,73.2227,73.1271,73.1557,16364.0
2016-04-19 15:20:00,76.49,76.5,76.43,76.44,37050.0,73.1366,73.1462,73.0792,73.0888,37050.0
2016-04-19 15:25:00,76.45,76.51,76.41,76.45,24179.0,73.0984,73.1557,73.0601,73.0984,24179.0
2016-04-19 15:30:00,76.45,76.6,76.45,76.54,18954.0,73.0984,73.2418,73.0984,73.1844,18954.0
2016-04-19 15:35:00,76.53,76.55,76.5,76.52,29744.0,73.1749,73.194,73.1462,73.1653,29744.0
2016-04-19 15:40:00,76.52,76.62,76.51,76.56,44091.0,73.1653,73.2609,73.1557,73.2035,44091.0
2016-04-19 15:45:00,76.56,76.6,76.55,76.59,44139.0,73.2035,73.2418,73.194,73.2322,44139.0
2016-04-19 15:50:00,76.59,76.62,76.54,76.57,79266.0,73.2322,73.2609,73.1844,73.2131,79266.0
2016-04-19 15:55:00,76.58,76.63,76.55,76.59,139691.0,73.2227,73.2705,73.194,73.2322,139691.0
2016-04-20 09:30:00,77.2,77.25,76.49,76.72,357910.0,73.8155,73.8633,73.1366,73.3565,357910.0
2016-04-20 09:35:00,76.76,76.86,76.64,76.79,88566.0,73.3948,73.4904,73.28,73.4235,88566.0
2016-04-20 09:40:00,76.75,77.0,76.67,76.92,76989.0,73.3852,73.6243,73.3087,73.5478,76989.0
2016-04-20 09:45:00,76.9,77.14,76.86,77.0,139199.0,73.5286,73.7581,73.4904,73.6243,139199.0
2016-04-20 09:50:00,77.0,77.02,76.74,76.74,82007.0,73.6243,73.6434,73.3757,73.3757,82007.0
2016-04-20 09:55:00,76.72,76.74,76.6,76.65,56017.0,73.3565,73.3757,73.2418,73.2896,56017.0
2016-04-20 10:00:00,76.66,76.97,76.65,76.8,46454.0,73.2992,73.5956,73.2896,73.433,46454.0
2016-04-20 10:05:00,76.83,76.84,76.53,76.57,36696.0,73.4617,73.4713,73.1749,73.2131,36696.0
2016-04-20 10:10:00,76.55,76.64,76.44,76.53,43207.0,73.194,73.28,73.0888,73.1749,43207.0
2016-04-20 10:15:00,76.52,76.58,76.35,76.36,40603.0,73.1653,73.2227,73.0028,73.0123,40603.0
2016-04-20 10:20:00,76.36,76.36,76.16,76.16,79938.0,73.0123,73.0123,72.8211,72.8211,79938.0
2016-04-20 10:25:00,76.14,76.17,76.05,76.06,35838.0,72.802,72.8306,72.7159,72.7255,35838.0
2016-04-20 10:30:00,76.07,76.15,76.01,76.08,35062.0,72.735,72.8115,72.6777,72.7446,35062.0
2016-04-20 10:35:00,76.09,76.19,76.05,76.1,65095.0,72.7542,72.8498,72.7159,72.7637,65095.0
2016-04-20 10:40:00,76.12,76.15,76.01,76.14,89410.0,72.7828,72.8115,72.6777,72.802,89410.0
2016-04-20 10:45:00,76.13,76.15,76.01,76.05,71258.0,72.7924,72.8115,72.6777,72.7159,71258.0
2016-04-20 10:50:00,76.02,76.02,75.89,75.95,43169.0,72.6872,72.6872,72.5629,72.6203,43169.0
2016-04-20 10:55:00,75.97,76.13,75.97,76.11,24643.0,72.6394,72.7924,72.6394,72.7733,24643.0
2016-04-20 11:00:00,76.11,76.27,76.08,76.27,40556.0,72.7733,72.9263,72.7446,72.9263,40556.0
2016-04-20 11:05:00,76.26,76.56,76.26,76.52,82370.0,72.9167,73.2035,72.9167,73.1653,82370.0
2016-04-20 11:10:00,76.56,76.58,76.36,76.38,62085.0,73.2035,73.2227,73.0123,73.0314,62085.0
2016-04-20 11:15:00,76.39,76.43,76.27,76.29,31998.0,73.041,73.0792,72.9263,72.9454,31998.0
2016-04-20 11:20:00,76.29,76.36,76.1,76.12,90187.0,72.9454,73.0123,72.7637,72.7828,90187.0
2016-04-20 11:25:00,76.13,76.18,76.07,76.08,31234.0,72.7924,72.8402,72.735,72.7446,31234.0
2016-04-20 11:30:00,76.1,76.14,76.02,76.03,24305.0,72.7637,72.802,72.6872,72.6968,24305.0
2016-04-20 11:35:00,76.06,76.06,75.93,76.05,31952.0,72.7255,72.7255,72.6012,72.7159,31952.0
2016-04-20 11:40:00,76.05,76.06,75.9,75.94,34660.0,72.7159,72.7255,72.5725,72.6107,34660.0
2016-04-20 11:45:00,75.95,75.95,75.76,75.81,35707.0,72.6203,72.6203,72.4386,72.4864,35707.0
2016-04-20 11:50:00,75.81,75.82,75.7,75.75,23243.0,72.4864,72.496,72.3813,72.4291,23243.0
2016-04-20 11:55:00,75.76,75.8,75.69,75.78,28225.0,72.4386,72.4769,72.3717,72.4577,28225.0
2016-04-20 12:00:00,75.75,75.83,75.71,75.82,20864.0,72.4291,72.5056,72.3908,72.496,20864.0
2016-04-20 12:05:00,75.84,75.87,75.74,75.8,19519.0,72.5151,72.5438,72.4195,72.4769,19519.0
2016-04-20 12:10:00,75.8,75.84,75.66,75.72,20058.0,72.4769,72.5151,72.343,72.4004,20058.0
2016-04-20 12:15:00,75.71,75.8,75.7,75.74,10963.0,72.3908,72.4769,72.3813,72.4195,10963.0
2016-04-20 12:20:00,75.74,75.74,75.58,75.66,27780.0,72.4195,72.4195,72.2665,72.343,27780.0
2016-04-20 12:25:00,75.66,75.68,75.57,75.61,16456.0,72.343,72.3621,72.257,72.2952,16456.0
2016-04-20 12:30:00,75.61,75.74,75.58,75.74,25553.0,72.2952,72.4195,72.2665,72.4195,25553.0
2016-04-20 12:35:00,75.76,75.99,75.76,75.97,36597.0,72.4386,72.6585,72.4386,72.6394,36597.0
2016-04-20 12:40:00,75.96,76.06,75.94,75.97,51654.0,72.6299,72.7255,72.6107,72.6394,51654.0
2016-04-20 12:45:00,75.97,75.97,75.82,75.86,14329.0,72.6394,72.6394,72.496,72.5342,14329.0
2016-04-20 12:50:00,75.85,76.01,75.85,75.95,25546.0,72.5247,72.6777,72.5247,72.6203,25546.0
2016-04-20 12:55:00,75.95,76.01,75.94,75.98,22996.0,72.6203,72.6777,72.6107,72.649,22996.0
2016-04-20 13:00:00,75.97,75.99,75.77,75.77,41312.0,72.6394,72.6585,72.4482,72.4482,41312.0
2016-04-20 13:05:00,75.78,75.83,75.61,75.69,24744.0,72.4577,72.5056,72.2952,72.3717,24744.0
2016-04-20 13:10:00,75.7,75.79,75.68,75.79,6867.0,72.3813,72.4673,72.3621,72.4673,6867.0
2016-04-20 13:15:00,75.79,75.84,75.76,75.77,14800.0,72.4673,72.5151,72.4386,72.4482,14800.0
2016-04-20 13:20:00,75.76,75.83,75.68,75.71,43869.0,72.4386,72.5056,72.3621,72.3908,43869.0
2016-04-20 13:25:00,75.71,75.89,75.65,75.84,33278.0,72.3908,72.5629,72.3334,72.5151,33278.0
2016-04-20 13:30:00,75.85,75.95,75.83,75.91,12662.0,72.5247,72.6203,72.5056,72.582,12662.0
2016-04-20 13:35:00,75.92,75.95,75.86,75.94,16596.0,72.5916,72.6203,72.5342,72.6107,16596.0
2016-04-20 13:40:00,75.94,75.95,75.89,75.91,20820.0,72.6107,72.6203,72.5629,72.582,20820.0
2016-04-20 13:45:00,75.91,75.94,75.89,75.9,11911.0,72.582,72.6107,72.5629,72.5725,11911.0
2016-04-20 13:50:00,75.89,75.92,75.86,75.91,23912.0,72.5629,72.5916,72.5342,72.582,23912.0
2016-04-20 13:55:00,75.92,76.0,75.9,75.92,25336.0,72.5916,72.6681,72.5725,72.5916,25336.0
2016-04-20 14:00:00,75.93,75.97,75.92,75.95,29124.0,72.6012,72.6394,72.5916,72.6203,29124.0
2016-04-20 14:05:00,75.93,75.93,75.85,75.89,21889.0,72.6012,72.6012,72.5247,72.5629,21889.0
2016-04-20 14:10:00,75.91,75.98,75.81,75.81,38950.0,72.582,72.649,72.4864,72.4864,38950.0
2016-04-20 14:15:00,75.82,75.9,75.81,75.88,42802.0,72.496,72.5725,72.4864,72.5534,42802.0
2016-04-20 14:20:00,75.87,76.0,75.86,75.97,63169.0,72.5438,72.6681,72.5342,72.6394,63169.0
2016-04-20 14:25:00,75.98,76.17,75.96,76.17,35111.0,72.649,72.8306,72.6299,72.8306,35111.0
2016-04-20 14:30:00,76.16,76.26,76.04,76.24,53797.0,72.8211,72.9167,72.7063,72.8976,53797.0
2016-04-20 14:35:00,76.25,76.33,76.21,76.22,33034.0,72.9071,72.9836,72.8689,72.8785,33034.0
2016-04-20 14:40:00,76.21,76.28,76.17,76.17,32112.0,72.8689,72.9358,72.8306,72.8306,32112.0
2016-04-20 14:45:00,76.17,76.17,76.01,76.05,36593.0,72.8306,72.8306,72.6777,72.7159,36593.0
2016-04-20 14:50:00,76.07,76.14,76.05,76.1,29757.0,72.735,72.802,72.7159,72.7637,29757.0
2016-04-20 14:55:00,76.1,76.23,76.09,76.22,25056.0,72.7637,72.888,72.7542,72.8785,25056.0
2016-04-20 15:00:00,76.21,76.23,76.12,76.13,35229.0,72.8689,72.888,72.7828,72.7924,35229.0
2016-04-20 15:05:00,76.13,76.13,75.87,75.88,82154.0,72.7924,72.7924,72.5438,72.5534,82154.0
2016-04-20 15:10:00,75.87,75.93,75.73,75.75,51748.0,72.5438,72.6012,72.4099,72.4291,51748.0
2016-04-20 15:15:00,75.74,75.84,75.74,75.83,42570.0,72.4195,72.5151,72.4195,72.5056,42570.0
2016-04-20 15:20:00,75.81,75.92,75.79,75.91,75237.0,72.4864,72.5916,72.4673,72.582,75237.0
2016-04-20 15:25:00,75.9,76.0,75.86,75.95,56667.0,72.5725,72.6681,72.5342,72.6203,56667.0
2016-04-20 15:30:00,75.94,75.97,75.87,75.95,53060.0,72.6107,72.6394,72.5438,72.6203,53060.0
2016-04-20 15:35:00,75.95,76.0,75.88,75.99,52558.0,72.6203,72.6681,72.5534,72.6585,52558.0
2016-04-20 15:40:00,75.99,76.08,75.97,75.98,84164.0,72.6585,72.7446,72.6394,72.649,84164.0
2016-04-20 15:45:00,75.98,76.12,75.97,76.06,78491.0,72.649,72.7828,72.6394,72.7255,78491.0
2016-04-20 15:50:00,76.05,76.13,76.05,76.08,102504.0,72.7159,72.7924,72.7159,72.7446,102504.0
2016-04-20 15:55:00,76.08,76.08,75.97,76.0,207901.0,72.7446,72.7446,72.6394,72.6681,207901.0
2016-04-21 09:30:00,75.85,75.85,75.55,75.58,28396.0,72.5247,72.5247,72.2378,72.2665,28396.0
2016-04-21 09:35:00,75.58,75.58,74.82,75.07,35382.0,72.2665,72.2665,71.5398,71.7789,35382.0
2016-04-21 09:40:00,75.07,75.19,74.81,74.83,26261.0,71.7789,71.8936,71.5303,71.5494,26261.0
2016-04-21 09:45:00,74.81,74.81,74.53,74.65,15853.0,71.5303,71.5303,71.2625,71.3773,15853.0
2016-04-21 09:50:00,74.69,74.72,74.13,74.43,22406.0,71.4155,71.4442,70.8801,71.1669,22406.0
2016-04-21 09:55:00,74.44,74.46,74.16,74.2,18127.0,71.1765,71.1956,70.9088,70.947,18127.0
2016-04-21 10:00:00,74.16,74.33,74.0,74.31,46225.0,70.9088,71.0713,70.7558,71.0522,46225.0
2016-04-21 10:05:00,74.31,74.43,74.06,74.36,55515.0,71.0522,71.1669,70.8132,71.1,55515.0
2016-04-21 10:10:00,74.33,74.57,74.23,74.25,41863.0,71.0713,71.3008,70.9757,70.9948,41863.0
2016-04-21 10:15:00,74.31,74.43,74.18,74.43,24090.0,71.0522,71.1669,70.9279,71.1669,24090.0
2016-04-21 10:20:00,74.48,74.75,74.39,74.59,31800.0,71.2147,71.4729,71.1287,71.3199,31800.0
2016-04-21 10:25:00,74.63,74.83,74.58,74.79,22068.0,71.3582,71.5494,71.3104,71.5111,22068.0
2016-04-21 10:30:00,74.82,75.0,74.79,74.89,26047.0,71.5398,71.7119,71.5111,71.6068,26047.0
2016-04-21 10:35:00,74.91,75.21,74.9,75.18,27488.0,71.6259,71.9127,71.6163,71.884,27488.0
2016-04-21 10:40:00,75.19,75.21,75.08,75.08,18111.0,71.8936,71.9127,71.7884,71.7884,18111.0
2016-04-21 10:45:00,75.09,75.29,75.09,75.24,19448.0,71.798,71.9892,71.798,71.9414,19448.0
2016-04-21 10:50:00,75.23,75.3,75.21,75.27,33448.0,71.9319,71.9988,71.9127,71.9701,33448.0
2016-04-21 10:55:00,75.29,75.29,74.84,74.84,23901.0,71.9892,71.9892,71.559,71.559,23901.0
2016-04-21 11:00:00,74.87,74.94,74.75,74.77,27882.0,71.5876,71.6546,71.4729,71.492,27882.0
2016-04-21 11:05:00,74.79,74.8,74.55,74.6,25395.0,71.5111,71.5207,71.2817,71.3295,25395.0
2016-04-21 11:10:00,74.61,74.75,74.59,74.65,44912.0,71.339,71.4729,71.3199,71.3773,44912.0
2016-04-21 11:15:00,74.68,74.68,74.46,74.51,35774.0,71.406,71.406,71.1956,71.2434,35774.0
2016-04-21 11:20:00,74.53,74.62,74.36,74.56,25641.0,71.2625,71.3486,71.1,71.2912,25641.0
2016-04-21 11:25:00,74.58,74.59,74.39,74.41,17358.0,71.3104,71.3199,71.1287,71.1478,17358.0
2016-04-21 11:30:00,74.42,74.42,74.24,74.28,33254.0,71.1574,71.1574,70.9853,71.0235,33254.0
2016-04-21 11:35:00,74.31,74.35,74.23,74.27,23428.0,71.0522,71.0904,70.9757,71.0139,23428.0
2016-04-21 11:40:00,74.26,74.26,74.13,74.24,28218.0,71.0044,71.0044,70.8801,70.9853,28218.0
2016-04-21 11:45:00,74.26,74.35,74.16,74.16,20932.0,71.0044,71.0904,70.9088,70.9088,20932.0
2016-04-21 11:50:00,74.18,74.18,74.01,74.04,25006.0,70.9279,70.9279,70.7653,70.794,25006.0
2016-04-21 11:55:00,74.03,74.05,73.96,73.97,17683.0,70.7845,70.8036,70.7175,70.7271,17683.0
2016-04-21 12:00:00,73.97,74.03,73.92,74.03,26511.0,70.7271,70.7845,70.6793,70.7845,26511.0
2016-04-21 12:05:00,74.02,74.03,73.93,73.94,22967.0,70.7749,70.7845,70.6889,70.6984,22967.0
2016-04-21 12:10:00,73.94,73.94,73.85,73.91,22462.0,70.6984,70.6984,70.6124,70.6697,22462.0
2016-04-21 12:15:00,73.92,74.21,73.92,74.16,16820.0,70.6793,70.9566,70.6793,70.9088,16820.0
2016-04-21 12:20:00,74.17,74.26,74.14,74.21,17316.0,70.9183,71.0044,70.8896,70.9566,17316.0
2016-04-21 12:25:00,74.22,74.3,74.19,74.28,18400.0,70.9661,71.0426,70.9375,71.0235,18400.0
2016-04-21 12:30:00,74.28,74.37,74.23,74.37,16831.0,71.0235,71.1096,70.9757,71.1096,16831.0
2016-04-21 12:35:00,74.38,74.38,74.31,74.31,12482.0,71.1191,71.1191,71.0522,71.0522,12482.0
2016-04-21 12:40:00,74.32,74.43,74.27,74.43,19403.0,71.0618,71.1669,71.0139,71.1669,19403.0
2016-04-21 12:45:00,74.43,74.44,74.36,74.41,11689.0,71.1669,71.1765,71.1,71.1478,11689.0
2016-04-21 12:50:00,74.41,74.47,74.36,74.45,9407.0,71.1478,71.2052,71.1,71.1861,9407.0
2016-04-21 12:55:00,74.45,74.46,74.36,74.39,14205.0,71.1861,71.1956,71.1,71.1287,14205.0
2016-04-21 13:00:00,74.39,74.53,74.39,74.5,15590.0,71.1287,71.2625,71.1287,71.2339,15590.0
2016-04-21 13:05:00,74.51,74.57,74.5,74.56,11574.0,71.2434,71.3008,71.2339,71.2912,11574.0
2016-04-21 13:10:00,74.57,74.68,74.5,74.61,23502.0,71.3008,71.406,71.2339,71.339,23502.0
2016-04-21 13:15:00,74.62,74.63,74.52,74.58,16240.0,71.3486,71.3582,71.253,71.3104,16240.0
2016-04-21 13:20:00,74.56,74.62,74.56,74.59,14887.0,71.2912,71.3486,71.2912,71.3199,14887.0
2016-04-21 13:25:00,74.6,74.62,74.58,74.58,14316.0,71.3295,71.3486,71.3104,71.3104,14316.0
2016-04-21 13:30:00,74.58,74.58,74.53,74.55,18925.0,71.3104,71.3104,71.2625,71.2817,18925.0
2016-04-21 13:35:00,74.56,74.75,74.55,74.75,15649.0,71.2912,71.4729,71.2817,71.4729,15649.0
2016-04-21 13:40:00,74.74,74.82,74.71,74.8,16817.0,71.4633,71.5398,71.4347,71.5207,16817.0
2016-04-21 13:45:00,74.8,74.83,74.76,74.78,18577.0,71.5207,71.5494,71.4825,71.5016,18577.0
2016-04-21 13:50:00,74.78,74.79,74.48,74.48,18483.0,71.5016,71.5111,71.2147,71.2147,18483.0
2016-04-21 13:55:00,74.49,74.49,74.37,74.39,20013.0,71.2243,71.2243,71.1096,71.1287,20013.0
2016-04-21 14:00:00,74.38,74.49,74.35,74.36,44183.0,71.1191,71.2243,71.0904,71.1,44183.0
2016-04-21 14:05:00,74.36,74.4,74.3,74.31,32747.0,71.1,71.1382,71.0426,71.0522,32747.0
2016-04-21 14:10:00,74.31,74.38,74.23,74.34,25119.0,71.0522,71.1191,70.9757,71.0809,25119.0
2016-04-21 14:15:00,74.34,74.39,74.27,74.27,30014.0,71.0809,71.1287,71.0139,71.0139,30014.0
2016-04-21 14:20:00,74.26,74.41,74.24,74.41,24956.0,71.0044,71.1478,70.9853,71.1478,24956.0
2016-04-21 14:25:00,74.4,74.41,74.25,74.25,23524.0,71.1382,71.1478,70.9948,70.9948,23524.0
2016-04-21 14:30:00,74.25,74.29,74.1,74.12,23845.0,70.9948,71.0331,70.8514,70.8705,23845.0
2016-04-21 14:35:00,74.11,74.2,74.08,74.18,22971.0,70.861,70.947,70.8323,70.9279,22971.0
2016-04-21 14:40:00,74.19,74.21,74.1,74.13,22243.0,70.9375,70.9566,70.8514,70.8801,22243.0
2016-04-21 14:45:00,74.14,74.15,74.0,74.03,24062.0,70.8896,70.8992,70.7558,70.7845,24062.0
2016-04-21 14:50:00,74.05,74.11,73.9,73.92,39564.0,70.8036,70.861,70.6602,70.6793,39564.0
2016-04-21 14:55:00,73.92,73.95,73.82,73.86,37979.0,70.6793,70.708,70.5837,70.6219,37979.0
2016-04-21 15:00:00,73.86,74.09,73.85,74.02,36499.0,70.6219,70.8418,70.6124,70.7749,36499.0
2016-04-21 15:05:00,74.03,74.09,74.0,74.01,34822.0,70.7845,70.8418,70.7558,70.7653,34822.0
2016-04-21 15:10:00,74.01,74.14,74.0,74.05,32099.0,70.7653,70.8896,70.7558,70.8036,32099.0
2016-04-21 15:15:00,74.06,74.12,74.04,74.05,38090.0,70.8132,70.8705,70.794,70.8036,38090.0
2016-04-21 15:20:00,74.05,74.13,74.04,74.09,38002.0,70.8036,70.8801,70.794,70.8418,38002.0
2016-04-21 15:25:00,74.08,74.09,74.04,74.06,46516.0,70.8323,70.8418,70.794,70.8132,46516.0
2016-04-21 15:30:00,74.06,74.17,74.06,74.16,54689.0,70.8132,70.9183,70.8132,70.9088,54689.0
2016-04-21 15:35:00,74.17,74.22,74.08,74.09,67860.0,70.9183,70.9661,70.8323,70.8418,67860.0
2016-04-21 15:40:00,74.08,74.26,74.07,74.26,65097.0,70.8323,71.0044,70.8227,71.0044,65097.0
2016-04-21 15:45:00,74.26,74.29,74.17,74.25,82090.0,71.0044,71.0331,70.9183,70.9948,82090.0
2016-04-21 15:50:00,74.24,74.25,74.17,74.18,82240.0,70.9853,70.9948,70.9183,70.9279,82240.0
2016-04-21 15:55:00,74.19,74.33,74.15,74.26,216118.0,70.9375,71.0713,70.8992,71.0044,216118.0
2016-04-22 09:30:00,74.27,74.4,74.13,74.26,38175.0,71.0139,71.1382,70.8801,71.0044,38175.0
2016-04-22 09:35:00,74.25,74.38,74.0,74.01,30604.0,70.9948,71.1191,70.7558,70.7653,30604.0
2016-04-22 09:40:00,74.03,74.32,73.99,74.32,35311.0,70.7845,71.0618,70.7462,71.0618,35311.0
2016-04-22 09:45:00,74.31,74.31,74.04,74.1,19902.0,71.0522,71.0522,70.794,70.8514,19902.0
2016-04-22 09:50:00,74.09,74.1,74.0,74.04,17495.0,70.8418,70.8514,70.7558,70.794,17495.0
2016-04-22 09:55:00,74.02,74.09,73.98,74.07,42400.0,70.7749,70.8418,70.7367,70.8227,42400.0
2016-04-22 10:00:00,74.06,74.17,74.01,74.12,19060.0,70.8132,70.9183,70.7653,70.8705,19060.0
2016-04-22 10:05:00,74.12,74.2,74.08,74.14,18867.0,70.8705,70.947,70.8323,70.8896,18867.0
2016-04-22 10:10:00,74.16,74.25,74.06,74.07,20840.0,70.9088,70.9948,70.8132,70.8227,20840.0
2016-04-22 10:15:00,74.09,74.22,74.05,74.16,40188.0,70.8418,70.9661,70.8036,70.9088,40188.0
2016-04-22 10:20:00,74.15,74.16,73.71,73.74,32079.0,70.8992,70.9088,70.4785,70.5072,32079.0
2016-04-22 10:25:00,73.73,73.79,73.58,73.75,20637.0,70.4976,70.555,70.3542,70.5167,20637.0
2016-04-22 10:30:00,73.79,73.79,73.52,73.58,42952.0,70.555,70.555,70.2968,70.3542,42952.0
2016-04-22 10:35:00,73.56,73.67,73.53,73.53,19072.0,70.3351,70.4402,70.3064,70.3064,19072.0
2016-04-22 10:40:00,73.53,73.61,73.45,73.47,65380.0,70.3064,70.3829,70.2299,70.249,65380.0
2016-04-22 10:45:00,73.48,73.49,73.39,73.44,27188.0,70.2586,70.2681,70.1725,70.2203,27188.0
2016-04-22 10:50:00,73.42,73.52,73.36,73.47,28187.0,70.2012,70.2968,70.1438,70.249,28187.0
2016-04-22 10:55:00,73.47,73.51,73.19,73.27,30410.0,70.249,70.2873,69.9813,70.0578,30410.0
2016-04-22 11:00:00,73.24,73.39,73.22,73.39,30133.0,70.0291,70.1725,70.01,70.1725,30133.0
2016-04-22 11:05:00,73.39,73.65,73.39,73.64,39159.0,70.1725,70.4211,70.1725,70.4116,39159.0
2016-04-22 11:10:00,73.63,73.63,73.45,73.5,29237.0,70.402,70.402,70.2299,70.2777,29237.0
2016-04-22 11:15:00,73.5,73.52,73.38,73.43,19921.0,70.2777,70.2968,70.163,70.2108,19921.0
2016-04-22 11:20:00,73.44,73.49,73.29,73.29,39206.0,70.2203,70.2681,70.0769,70.0769,39206.0
2016-04-22 11:25:00,73.28,73.3,72.93,72.95,83986.0,70.0673,70.0865,69.7327,69.7518,83986.0
2016-04-22 11:30:00,72.97,73.21,72.94,73.19,64403.0,69.7709,70.0004,69.7423,69.9813,64403.0
2016-04-22 11:35:00,73.19,73.25,73.03,73.06,39576.0,69.9813,70.0387,69.8283,69.857,39576.0
2016-04-22 11:40:00,73.07,73.09,72.96,72.99,22696.0,69.8666,69.8857,69.7614,69.7901,22696.0
2016-04-22 11:45:00,73.0,73.14,73.0,73.13,19338.0,69.7996,69.9335,69.7996,69.9239,19338.0
2016-04-22 11:50:00,73.12,73.13,72.94,73.0,21660.0,69.9144,69.9239,69.7423,69.7996,21660.0
2016-04-22 11:55:00,73.01,73.12,72.97,73.12,20057.0,69.8092,69.9144,69.7709,69.9144,20057.0
2016-04-22 12:00:00,73.14,73.18,73.04,73.04,17966.0,69.9335,69.9717,69.8379,69.8379,17966.0
2016-04-22 12:05:00,73.04,73.05,72.97,73.05,22321.0,69.8379,69.8474,69.7709,69.8474,22321.0
2016-04-22 12:10:00,73.05,73.08,72.98,73.0,15101.0,69.8474,69.8761,69.7805,69.7996,15101.0
2016-04-22 12:15:00,73.0,73.02,72.93,72.98,23375.0,69.7996,69.8187,69.7327,69.7805,23375.0
2016-04-22 12:20:00,72.98,73.07,72.96,73.0,18242.0,69.7805,69.8666,69.7614,69.7996,18242.0
2016-04-22 12:25:00,73.0,73.1,72.98,73.0,14051.0,69.7996,69.8952,69.7805,69.7996,14051.0
2016-04-22 12:30:00,72.99,73.07,72.97,73.06,17436.0,69.7901,69.8666,69.7709,69.857,17436.0
2016-04-22 12:35:00,73.06,73.19,73.06,73.19,11718.0,69.857,69.9813,69.857,69.9813,11718.0
2016-04-22 12:40:00,73.2,73.32,73.19,73.3,16587.0,69.9909,70.1056,69.9813,70.0865,16587.0
2016-04-22 12:45:00,73.31,73.39,73.18,73.39,32511.0,70.096,70.1725,69.9717,70.1725,32511.0
2016-04-22 12:50:00,73.38,73.5,73.36,73.48,12355.0,70.163,70.2777,70.1438,70.2586,12355.0
2016-04-22 12:55:00,73.47,73.49,73.43,73.46,15582.0,70.249,70.2681,70.2108,70.2395,15582.0
2016-04-22 13:00:00,73.46,73.5,73.33,73.41,31754.0,70.2395,70.2777,70.1152,70.1916,31754.0
2016-04-22 13:05:00,73.41,73.42,73.37,73.42,8900.0,70.1916,70.2012,70.1534,70.2012,8900.0
2016-04-22 13:10:00,73.41,73.45,73.37,73.39,22262.0,70.1916,70.2299,70.1534,70.1725,22262.0
2016-04-22 13:15:00,73.4,73.46,73.35,73.43,16272.0,70.1821,70.2395,70.1343,70.2108,16272.0
2016-04-22 13:20:00,73.43,73.44,73.33,73.37,14826.0,70.2108,70.2203,70.1152,70.1534,14826.0
2016-04-22 13:25:00,73.38,73.43,73.28,73.31,12443.0,70.163,70.2108,70.0673,70.096,12443.0
2016-04-22 13:30:00,73.3,73.46,73.3,73.46,13550.0,70.0865,70.2395,70.0865,70.2395,13550.0
2016-04-22 13:35:00,73.44,73.53,73.43,73.5,15866.0,70.2203,70.3064,70.2108,70.2777,15866.0
2016-04-22 13:40:00,73.5,73.51,73.42,73.5,18242.0,70.2777,70.2873,70.2012,70.2777,18242.0
2016-04-22 13:45:00,73.48,73.51,73.43,73.44,13772.0,70.2586,70.2873,70.2108,70.2203,13772.0
2016-04-22 13:50:00,73.45,73.54,73.43,73.53,18439.0,70.2299,70.3159,70.2108,70.3064,18439.0
2016-04-22 13:55:00,73.52,73.54,73.43,73.46,21923.0,70.2968,70.3159,70.2108,70.2395,21923.0
2016-04-22 14:00:00,73.44,73.44,73.29,73.31,35731.0,70.2203,70.2203,70.0769,70.096,35731.0
2016-04-22 14:05:00,73.33,73.33,73.12,73.12,27967.0,70.1152,70.1152,69.9144,69.9144,27967.0
2016-04-22 14:10:00,73.14,73.21,73.06,73.13,39354.0,69.9335,70.0004,69.857,69.9239,39354.0
2016-04-22 14:15:00,73.14,73.19,73.03,73.15,55439.0,69.9335,69.9813,69.8283,69.943,55439.0
2016-04-22 14:20:00,73.15,73.3,73.13,73.28,63247.0,69.943,70.0865,69.9239,70.0673,63247.0
2016-04-22 14:25:00,73.28,73.33,73.2,73.2,46477.0,70.0673,70.1152,69.9909,69.9909,46477.0
2016-04-22 14:30:00,73.22,73.38,73.2,73.32,56135.0,70.01,70.163,69.9909,70.1056,56135.0
2016-04-22 14:35:00,73.35,73.46,73.34,73.38,55522.0,70.1343,70.2395,70.1247,70.163,55522.0
2016-04-22 14:40:00,73.38,73.47,73.31,73.47,64282.0,70.163,70.249,70.096,70.249,64282.0
2016-04-22 14:45:00,73.46,73.6,73.44,73.53,54014.0,70.2395,70.3733,70.2203,70.3064,54014.0
2016-04-22 14:50:00,73.51,73.62,73.41,73.46,45930.0,70.2873,70.3924,70.1916,70.2395,45930.0
2016-04-22 14:55:00,73.45,73.55,73.44,73.48,62812.0,70.2299,70.3255,70.2203,70.2586,62812.0
2016-04-22 15:00:00,73.49,73.52,73.35,73.4,92280.0,70.2681,70.2968,70.1343,70.1821,92280.0
2016-04-22 15:05:00,73.39,73.44,73.31,73.33,39083.0,70.1725,70.2203,70.096,70.1152,39083.0
2016-04-22 15:10:00,73.31,73.38,73.24,73.25,34067.0,70.096,70.163,70.0291,70.0387,34067.0
2016-04-22 15:15:00,73.24,73.3,73.16,73.3,61826.0,70.0291,70.0865,69.9526,70.0865,61826.0
2016-04-22 15:20:00,73.29,73.33,73.23,73.32,38904.0,70.0769,70.1152,70.0195,70.1056,38904.0
2016-04-22 15:25:00,73.3,73.46,73.3,73.4,73220.0,70.0865,70.2395,70.0865,70.1821,73220.0
2016-04-22 15:30:00,73.4,73.4,73.24,73.31,104129.0,70.1821,70.1821,70.0291,70.096,104129.0
2016-04-22 15:35:00,73.3,73.43,73.28,73.4,92213.0,70.0865,70.2108,70.0673,70.1821,92213.0
2016-04-22 15:40:00,73.39,73.57,73.37,73.53,210853.0,70.1725,70.3446,70.1534,70.3064,210853.0
2016-04-22 15:45:00,73.54,73.65,73.34,73.4,321075.0,70.3159,70.4211,70.1247,70.1821,321075.0
2016-04-22 15:50:00,73.41,73.9,73.41,73.84,487226.0,70.1916,70.6602,70.1916,70.6028,487226.0
2016-04-22 15:55:00,73.85,74.01,73.5,74.0,1532432.0,70.6124,70.7653,70.2777,70.7558,1532432.0
2016-04-25 09:30:00,74.01,74.18,73.61,73.91,81000.0,70.7653,70.9279,70.3829,70.6697,81000.0
2016-04-25 09:35:00,73.85,74.25,73.75,74.24,19941.0,70.6124,70.9948,70.5167,70.9853,19941.0
2016-04-25 09:40:00,74.27,74.31,74.01,74.01,7900.0,71.0139,71.0522,70.7653,70.7653,7900.0
2016-04-25 09:45:00,74.02,74.12,73.66,73.66,21372.0,70.7749,70.8705,70.4307,70.4307,21372.0
2016-04-25 09:50:00,73.63,73.68,73.37,73.37,19863.0,70.402,70.4498,70.1534,70.1534,19863.0
2016-04-25 09:55:00,73.36,73.53,73.36,73.39,32037.0,70.1438,70.3064,70.1438,70.1725,32037.0
2016-04-25 10:00:00,73.38,73.51,73.36,73.4,29092.0,70.163,70.2873,70.1438,70.1821,29092.0
2016-04-25 10:05:00,73.4,73.52,73.29,73.51,22263.0,70.1821,70.2968,70.0769,70.2873,22263.0
2016-04-25 10:10:00,73.5,73.53,73.4,73.4,40171.0,70.2777,70.3064,70.1821,70.1821,40171.0
2016-04-25 10:15:00,73.4,73.41,73.32,73.33,18900.0,70.1821,70.1916,70.1056,70.1152,18900.0
2016-04-25 10:20:00,73.32,73.33,73.22,73.33,22116.0,70.1056,70.1152,70.01,70.1152,22116.0
2016-04-25 10:25:00,73.32,73.38,73.26,73.34,17260.0,70.1056,70.163,70.0482,70.1247,17260.0
2016-04-25 10:30:00,73.33,73.47,73.29,73.47,15008.0,70.1152,70.249,70.0769,70.249,15008.0
2016-04-25 10:35:00,73.46,73.6,73.45,73.49,43722.0,70.2395,70.3733,70.2299,70.2681,43722.0
2016-04-25 10:40:00,73.47,73.52,73.41,73.52,12993.0,70.249,70.2968,70.1916,70.2968,12993.0
2016-04-25 10:45:00,73.53,73.58,73.46,73.46,18511.0,70.3064,70.3542,70.2395,70.2395,18511.0
2016-04-25 10:50:00,73.46,73.52,73.42,73.49,16467.0,70.2395,70.2968,70.2012,70.2681,16467.0
2016-04-25 10:55:00,73.49,73.51,73.44,73.47,13042.0,70.2681,70.2873,70.2203,70.249,13042.0
2016-04-25 11:00:00,73.45,73.5,73.38,73.39,19649.0,70.2299,70.2777,70.163,70.1725,19649.0
2016-04-25 11:05:00,73.4,73.44,73.33,73.33,14701.0,70.1821,70.2203,70.1152,70.1152,14701.0
2016-04-25 11:10:00,73.35,73.44,73.35,73.41,50723.0,70.1343,70.2203,70.1343,70.1916,50723.0
2016-04-25 11:15:00,73.41,73.44,73.35,73.39,79651.0,70.1916,70.2203,70.1343,70.1725,79651.0
2016-04-25 11:20:00,73.39,73.43,73.36,73.39,42809.0,70.1725,70.2108,70.1438,70.1725,42809.0
2016-04-25 11:25:00,73.4,73.42,73.29,73.31,26326.0,70.1821,70.2012,70.0769,70.096,26326.0
2016-04-25 11:30:00,73.31,73.31,73.27,73.28,10330.0,70.096,70.096,70.0578,70.0673,10330.0
2016-04-25 11:35:00,73.28,73.31,73.25,73.26,18917.0,70.0673,70.096,70.0387,70.0482,18917.0
2016-04-25 11:40:00,73.25,73.31,73.25,73.28,18963.0,70.0387,70.096,70.0387,70.0673,18963.0
2016-04-25 11:45:00,73.28,73.33,73.26,73.27,23597.0,70.0673,70.1152,70.0482,70.0578,23597.0
2016-04-25 11:50:00,73.28,73.35,73.24,73.34,11679.0,70.0673,70.1343,70.0291,70.1247,11679.0
2016-04-25 11:55:00,73.33,73.41,73.33,73.35,12245.0,70.1152,70.1916,70.1152,70.1343,12245.0
2016-04-25 12:00:00,73.34,73.4,73.33,73.35,8900.0,70.1247,70.1821,70.1152,70.1343,8900.0
2016-04-25 12:05:00,73.35,73.41,73.35,73.36,9540.0,70.1343,70.1916,70.1343,70.1438,9540.0
2016-04-25 12:10:00,73.36,73.41,73.35,73.38,9356.0,70.1438,70.1916,70.1343,70.163,9356.0
2016-04-25 12:15:00,73.39,73.4,73.37,73.38,13674.0,70.1725,70.1821,70.1534,70.163,13674.0
2016-04-25 12:20:00,73.38,73.4,73.36,73.36,8790.0,70.163,70.1821,70.1438,70.1438,8790.0
2016-04-25 12:25:00,73.37,73.51,73.37,73.49,14123.0,70.1534,70.2873,70.1534,70.2681,14123.0
2016-04-25 12:30:00,73.49,73.5,73.41,73.44,19495.0,70.2681,70.2777,70.1916,70.2203,19495.0
2016-04-25 12:35:00,73.44,73.44,73.34,73.36,14030.0,70.2203,70.2203,70.1247,70.1438,14030.0
2016-04-25 12:40:00,73.36,73.44,73.36,73.43,8901.0,70.1438,70.2203,70.1438,70.2108,8901.0
2016-04-25 12:45:00,73.43,73.43,73.36,73.4,15267.0,70.2108,70.2108,70.1438,70.1821,15267.0
2016-04-25 12:50:00,73.4,73.56,73.39,73.56,25384.0,70.1821,70.3351,70.1725,70.3351,25384.0
2016-04-25 12:55:00,73.58,73.59,73.5,73.52,8621.0,70.3542,70.3638,70.2777,70.2968,8621.0
2016-04-25 13:00:00,73.53,73.55,73.47,73.47,9902.0,70.3064,70.3255,70.249,70.249,9902.0
2016-04-25 13:05:00,73.46,73.46,73.37,73.37,8500.0,70.2395,70.2395,70.1534,70.1534,8500.0
2016-04-25 13:10:00,73.38,73.53,73.38,73.52,10259.0,70.163,70.3064,70.163,70.2968,10259.0
2016-04-25 13:15:00,73.52,73.54,73.5,73.52,10947.0,70.2968,70.3159,70.2777,70.2968,10947.0
2016-04-25 13:20:00,73.51,73.51,73.38,73.39,10719.0,70.2873,70.2873,70.163,70.1725,10719.0
2016-04-25 13:25:00,73.4,73.47,73.34,73.38,19300.0,70.1821,70.249,70.1247,70.163,19300.0
2016-04-25 13:30:00,73.37,73.4,73.31,73.33,9313.0,70.1534,70.1821,70.096,70.1152,9313.0
2016-04-25 13:35:00,73.31,73.36,73.27,73.3,20505.0,70.096,70.1438,70.0578,70.0865,20505.0
2016-04-25 13:40:00,73.31,73.37,73.31,73.32,11151.0,70.096,70.1534,70.096,70.1056,11151.0
2016-04-25 13:45:00,73.32,73.34,73.25,73.27,17400.0,70.1056,70.1247,70.0387,70.0578,17400.0
2016-04-25 13:50:00,73.27,73.34,73.23,73.24,31313.0,70.0578,70.1247,70.0195,70.0291,31313.0
2016-04-25 13:55:00,73.24,73.25,73.21,73.23,23217.0,70.0291,70.0387,70.0004,70.0195,23217.0
2016-04-25 14:00:00,73.24,73.26,73.21,73.23,23730.0,70.0291,70.0482,70.0004,70.0195,23730.0
2016-04-25 14:05:00,73.23,73.23,73.11,73.17,21924.0,70.0195,70.0195,69.9048,69.9622,21924.0
2016-04-25 14:10:00,73.16,73.25,73.15,73.25,12198.0,69.9526,70.0387,69.943,70.0387,12198.0
2016-04-25 14:15:00,73.24,73.25,73.17,73.2,13640.0,70.0291,70.0387,69.9622,69.9909,13640.0
2016-04-25 14:20:00,73.18,73.23,73.14,73.23,25692.0,69.9717,70.0195,69.9335,70.0195,25692.0
2016-04-25 14:25:00,73.23,73.31,73.22,73.31,29762.0,70.0195,70.096,70.01,70.096,29762.0
2016-04-25 14:30:00,73.31,73.31,73.22,73.25,31289.0,70.096,70.096,70.01,70.0387,31289.0
2016-04-25 14:35:00,73.24,73.31,73.24,73.26,13770.0,70.0291,70.096,70.0291,70.0482,13770.0
2016-04-25 14:40:00,73.29,73.31,73.23,73.29,9351.0,70.0769,70.096,70.0195,70.0769,9351.0
2016-04-25 14:45:00,73.29,73.31,73.26,73.27,9302.0,70.0769,70.096,70.0482,70.0578,9302.0
2016-04-25 14:50:00,73.28,73.31,73.28,73.28,10900.0,70.0673,70.096,70.0673,70.0673,10900.0
2016-04-25 14:55:00,73.29,73.42,73.29,73.38,26641.0,70.0769,70.2012,70.0769,70.163,26641.0
2016-04-25 15:00:00,73.38,73.39,73.31,73.31,8789.0,70.163,70.1725,70.096,70.096,8789.0
2016-04-25 15:05:00,73.32,73.35,73.28,73.28,12456.0,70.1056,70.1343,70.0673,70.0673,12456.0
2016-04-25 15:10:00,73.29,73.33,73.24,73.24,18850.0,70.0769,70.1152,70.0291,70.0291,18850.0
2016-04-25 15:15:00,73.24,73.29,73.19,73.25,24293.0,70.0291,70.0769,69.9813,70.0387,24293.0
2016-04-25 15:20:00,73.25,73.26,73.2,73.24,26161.0,70.0387,70.0482,69.9909,70.0291,26161.0
2016-04-25 15:25:00,73.23,73.25,73.21,73.25,24586.0,70.0195,70.0387,70.0004,70.0387,24586.0
2016-04-25 15:30:00,73.24,73.3,73.23,73.28,24989.0,70.0291,70.0865,70.0195,70.0673,24989.0
2016-04-25 15:35:00,73.27,73.33,73.27,73.3,29358.0,70.0578,70.1152,70.0578,70.0865,29358.0
2016-04-25 15:40:00,73.3,73.33,73.28,73.29,37837.0,70.0865,70.1152,70.0673,70.0769,37837.0
2016-04-25 15:45:00,73.29,73.33,73.24,73.27,50222.0,70.0769,70.1152,70.0291,70.0578,50222.0
2016-04-25 15:50:00,73.26,73.27,73.17,73.19,85163.0,70.0482,70.0578,69.9622,69.9813,85163.0
2016-04-25 15:55:00,73.19,73.34,73.18,73.31,138821.0,69.9813,70.1247,69.9717,70.096,138821.0
2016-04-26 09:30:00,73.4,73.77,73.21,73.56,54197.0,70.1821,70.5359,70.0004,70.3351,54197.0
2016-04-26 09:35:00,73.51,73.91,73.5,73.83,15917.0,70.2873,70.6697,70.2777,70.5932,15917.0
2016-04-26 09:40:00,73.83,73.93,73.61,73.77,30843.0,70.5932,70.6889,70.3829,70.5359,30843.0
2016-04-26 09:45:00,73.77,73.84,73.65,73.7,19320.0,70.5359,70.6028,70.4211,70.4689,19320.0
2016-04-26 09:50:00,73.67,73.75,73.55,73.68,20078.0,70.4402,70.5167,70.3255,70.4498,20078.0
2016-04-26 09:55:00,73.7,73.75,73.62,73.65,28430.0,70.4689,70.5167,70.3924,70.4211,28430.0
2016-04-26 10:00:00,73.64,73.75,73.53,73.55,35994.0,70.4116,70.5167,70.3064,70.3255,35994.0
2016-04-26 10:05:00,73.57,73.61,73.44,73.51,27436.0,70.3446,70.3829,70.2203,70.2873,27436.0
2016-04-26 10:10:00,73.51,73.6,73.47,73.6,41135.0,70.2873,70.3733,70.249,70.3733,41135.0
2016-04-26 10:15:00,73.58,73.61,73.39,73.39,21747.0,70.3542,70.3829,70.1725,70.1725,21747.0
2016-04-26 10:20:00,73.39,73.41,73.3,73.39,17994.0,70.1725,70.1916,70.0865,70.1725,17994.0
2016-04-26 10:25:00,73.39,73.41,73.26,73.38,23162.0,70.1725,70.1916,70.0482,70.163,23162.0
2016-04-26 10:30:00,73.37,73.41,73.31,73.4,23912.0,70.1534,70.1916,70.096,70.1821,23912.0
2016-04-26 10:35:00,73.41,73.48,73.21,73.22,16067.0,70.1916,70.2586,70.0004,70.01,16067.0
2016-04-26 10:40:00,73.23,73.35,73.23,73.32,17148.0,70.0195,70.1343,70.0195,70.1056,17148.0
2016-04-26 10:45:00,73.32,73.4,73.25,73.25,16610.0,70.1056,70.1821,70.0387,70.0387,16610.0
2016-04-26 10:50:00,73.26,73.29,73.16,73.24,15734.0,70.0482,70.0769,69.9526,70.0291,15734.0
2016-04-26 10:55:00,73.21,73.29,73.11,73.12,19900.0,70.0004,70.0769,69.9048,69.9144,19900.0
2016-04-26 11:00:00,73.13,73.16,73.05,73.07,22591.0,69.9239,69.9526,69.8474,69.8666,22591.0
2016-04-26 11:05:00,73.07,73.24,73.03,73.24,25996.0,69.8666,70.0291,69.8283,70.0291,25996.0
2016-04-26 11:10:00,73.25,73.41,73.25,73.4,28810.0,70.0387,70.1916,70.0387,70.1821,28810.0
2016-04-26 11:15:00,73.39,73.46,73.38,73.46,38627.0,70.1725,70.2395,70.163,70.2395,38627.0
2016-04-26 11:20:00,73.46,73.64,73.46,73.6,23426.0,70.2395,70.4116,70.2395,70.3733,23426.0
2016-04-26 11:25:00,73.61,73.69,73.6,73.61,11050.0,70.3829,70.4594,70.3733,70.3829,11050.0
2016-04-26 11:30:00,73.63,73.67,73.59,73.61,8814.0,70.402,70.4402,70.3638,70.3829,8814.0
2016-04-26 11:35:00,73.6,73.61,73.51,73.52,10200.0,70.3733,70.3829,70.2873,70.2968,10200.0
2016-04-26 11:40:00,73.52,73.57,73.51,73.57,11983.0,70.2968,70.3446,70.2873,70.3446,11983.0
2016-04-26 11:45:00,73.57,73.64,73.49,73.64,26417.0,70.3446,70.4116,70.2681,70.4116,26417.0
2016-04-26 11:50:00,73.66,73.68,73.57,73.6,8583.0,70.4307,70.4498,70.3446,70.3733,8583.0
2016-04-26 11:55:00,73.6,73.61,73.47,73.51,22735.0,70.3733,70.3829,70.249,70.2873,22735.0
2016-04-26 12:00:00,73.52,73.53,73.42,73.45,21011.0,70.2968,70.3064,70.2012,70.2299,21011.0
2016-04-26 12:05:00,73.44,73.47,73.4,73.41,11365.0,70.2203,70.249,70.1821,70.1916,11365.0
2016-04-26 12:10:00,73.42,73.47,73.42,73.45,14305.0,70.2012,70.249,70.2012,70.2299,14305.0
2016-04-26 12:15:00,73.44,73.44,73.35,73.35,16467.0,70.2203,70.2203,70.1343,70.1343,16467.0
2016-04-26 12:20:00,73.36,73.37,73.25,73.26,14669.0,70.1438,70.1534,70.0387,70.0482,14669.0
2016-04-26 12:25:00,73.26,73.29,73.25,73.27,13568.0,70.0482,70.0769,70.0387,70.0578,13568.0
2016-04-26 12:30:00,73.27,73.36,73.26,73.31,26819.0,70.0578,70.1438,70.0482,70.096,26819.0
2016-04-26 12:35:00,73.32,73.37,73.25,73.28,8870.0,70.1056,70.1534,70.0387,70.0673,8870.0
2016-04-26 12:40:00,73.28,73.29,73.25,73.27,11300.0,70.0673,70.0769,70.0387,70.0578,11300.0
2016-04-26 12:45:00,73.27,73.32,73.25,73.32,11601.0,70.0578,70.1056,70.0387,70.1056,11601.0
2016-04-26 12:50:00,73.33,73.39,73.27,73.32,16631.0,70.1152,70.1725,70.0578,70.1056,16631.0
2016-04-26 12:55:00,73.32,73.32,73.23,73.24,8300.0,70.1056,70.1056,70.0195,70.0291,8300.0
2016-04-26 13:00:00,73.24,73.26,73.09,73.09,23007.0,70.0291,70.0482,69.8857,69.8857,23007.0
2016-04-26 13:05:00,73.09,73.11,73.05,73.06,12644.0,69.8857,69.9048,69.8474,69.857,12644.0
2016-04-26 13:10:00,73.08,73.11,73.0,73.06,21833.0,69.8761,69.9048,69.7996,69.857,21833.0
2016-04-26 13:15:00,73.07,73.11,72.99,73.08,64885.0,69.8666,69.9048,69.7901,69.8761,64885.0
2016-04-26 13:20:00,73.07,73.07,72.94,72.94,24882.0,69.8666,69.8666,69.7423,69.7423,24882.0
2016-04-26 13:25:00,72.95,72.96,72.86,72.96,17717.0,69.7518,69.7614,69.6658,69.7614,17717.0
2016-04-26 13:30:00,72.96,73.06,72.88,72.88,26568.0,69.7614,69.857,69.6849,69.6849,26568.0
2016-04-26 13:35:00,72.88,72.88,72.71,72.75,33152.0,69.6849,69.6849,69.5223,69.5606,33152.0
2016-04-26 13:40:00,72.75,72.75,72.58,72.74,35308.0,69.5606,69.5606,69.398,69.551,35308.0
2016-04-26 13:45:00,72.77,72.83,72.72,72.72,10648.0,69.5797,69.6371,69.5319,69.5319,10648.0
2016-04-26 13:50:00,72.7,72.7,72.59,72.68,40172.0,69.5128,69.5128,69.4076,69.4937,40172.0
2016-04-26 13:55:00,72.69,72.82,72.69,72.79,10537.0,69.5032,69.6275,69.5032,69.5988,10537.0
2016-04-26 14:00:00,72.8,72.95,72.79,72.89,17425.0,69.6084,69.7518,69.5988,69.6944,17425.0
2016-04-26 14:05:00,72.88,72.88,72.65,72.7,18128.0,69.6849,69.6849,69.465,69.5128,18128.0
2016-04-26 14:10:00,72.69,72.82,72.69,72.8,16826.0,69.5032,69.6275,69.5032,69.6084,16826.0
2016-04-26 14:15:00,72.82,72.95,72.82,72.89,17123.0,69.6275,69.7518,69.6275,69.6944,17123.0
2016-04-26 14:20:00,72.88,72.97,72.86,72.86,14380.0,69.6849,69.7709,69.6658,69.6658,14380.0
2016-04-26 14:25:00,72.85,73.01,72.84,72.87,28442.0,69.6562,69.8092,69.6466,69.6753,28442.0
2016-04-26 14:30:00,72.85,72.89,72.78,72.79,43599.0,69.6562,69.6944,69.5893,69.5988,43599.0
2016-04-26 14:35:00,72.8,72.88,72.75,72.86,21503.0,69.6084,69.6849,69.5606,69.6658,21503.0
2016-04-26 14:40:00,72.87,72.91,72.85,72.85,12863.0,69.6753,69.7136,69.6562,69.6562,12863.0
2016-04-26 14:45:00,72.87,72.94,72.79,72.91,21101.0,69.6753,69.7423,69.5988,69.7136,21101.0
2016-04-26 14:50:00,72.92,72.95,72.86,72.87,13330.0,69.7231,69.7518,69.6658,69.6753,13330.0
2016-04-26 14:55:00,72.87,72.91,72.85,72.88,9797.0,69.6753,69.7136,69.6562,69.6849,9797.0
2016-04-26 15:00:00,72.89,72.98,72.88,72.94,15629.0,69.6944,69.7805,69.6849,69.7423,15629.0
2016-04-26 15:05:00,72.94,72.99,72.87,72.9,14336.0,69.7423,69.7901,69.6753,69.704,14336.0
2016-04-26 15:10:00,72.89,72.93,72.83,72.86,13683.0,69.6944,69.7327,69.6371,69.6658,13683.0
2016-04-26 15:15:00,72.88,72.91,72.86,72.88,16047.0,69.6849,69.7136,69.6658,69.6849,16047.0
2016-04-26 15:20:00,72.89,72.99,72.86,72.92,20993.0,69.6944,69.7901,69.6658,69.7231,20993.0
2016-04-26 15:25:00,72.93,72.95,72.9,72.9,29392.0,69.7327,69.7518,69.704,69.704,29392.0
2016-04-26 15:30:00,72.91,73.0,72.9,73.0,37452.0,69.7136,69.7996,69.704,69.7996,37452.0
2016-04-26 15:35:00,73.0,73.03,72.98,72.99,63503.0,69.7996,69.8283,69.7805,69.7901,63503.0
2016-04-26 15:40:00,72.99,73.12,72.98,73.12,24782.0,69.7901,69.9144,69.7805,69.9144,24782.0
2016-04-26 15:45:00,73.13,73.17,73.12,73.15,37674.0,69.9239,69.9622,69.9144,69.943,37674.0
2016-04-26 15:50:00,73.15,73.17,73.13,73.15,36144.0,69.943,69.9622,69.9239,69.943,36144.0
2016-04-26 15:55:00,73.16,73.28,73.13,73.19,222237.0,69.9526,70.0673,69.9239,69.9813,222237.0
2016-04-27 09:30:00,73.51,73.96,73.21,73.84,74841.0,70.2873,70.7175,70.0004,70.6028,74841.0
2016-04-27 09:35:00,73.83,74.96,73.8,74.95,54226.0,70.5932,71.6737,70.5646,71.6641,54226.0
2016-04-27 09:40:00,74.93,75.63,74.87,75.58,78212.0,71.645,72.3143,71.5876,72.2665,78212.0
2016-04-27 09:45:00,75.61,75.95,75.55,75.85,55973.0,72.2952,72.6203,72.2378,72.5247,55973.0
2016-04-27 09:50:00,75.86,75.87,74.97,74.97,79075.0,72.5342,72.5438,71.6833,71.6833,79075.0
2016-04-27 09:55:00,74.98,75.46,74.97,75.34,44632.0,71.6928,72.1518,71.6833,72.037,44632.0
2016-04-27 10:00:00,75.38,75.59,75.37,75.55,38044.0,72.0753,72.2761,72.0657,72.2378,38044.0
2016-04-27 10:05:00,75.55,75.61,74.7,74.83,49556.0,72.2378,72.2952,71.4251,71.5494,49556.0
2016-04-27 10:10:00,74.81,75.02,74.81,74.93,39968.0,71.5303,71.7311,71.5303,71.645,39968.0
2016-04-27 10:15:00,74.93,75.23,74.89,75.01,77993.0,71.645,71.9319,71.6068,71.7215,77993.0
2016-04-27 10:20:00,75.04,75.09,74.72,74.74,25864.0,71.7502,71.798,71.4442,71.4633,25864.0
2016-04-27 10:25:00,74.72,74.89,74.68,74.84,18554.0,71.4442,71.6068,71.406,71.559,18554.0
2016-04-27 10:30:00,74.83,75.0,74.74,74.96,23867.0,71.5494,71.7119,71.4633,71.6737,23867.0
2016-04-27 10:35:00,74.95,74.96,74.69,74.73,19035.0,71.6641,71.6737,71.4155,71.4538,19035.0
2016-04-27 10:40:00,74.69,74.69,74.49,74.66,27639.0,71.4155,71.4155,71.2243,71.3868,27639.0
2016-04-27 10:45:00,74.66,74.77,74.57,74.7,46861.0,71.3868,71.492,71.3008,71.4251,46861.0
2016-04-27 10:50:00,74.7,74.78,74.7,74.76,43941.0,71.4251,71.5016,71.4251,71.4825,43941.0
2016-04-27 10:55:00,74.77,74.78,74.65,74.7,43033.0,71.492,71.5016,71.3773,71.4251,43033.0
2016-04-27 11:00:00,74.69,74.76,74.67,74.76,28783.0,71.4155,71.4825,71.3964,71.4825,28783.0
2016-04-27 11:05:00,74.75,74.76,74.67,74.71,26360.0,71.4729,71.4825,71.3964,71.4347,26360.0
2016-04-27 11:10:00,74.72,74.75,74.68,74.74,22031.0,71.4442,71.4729,71.406,71.4633,22031.0
2016-04-27 11:15:00,74.73,74.76,74.71,74.72,24431.0,71.4538,71.4825,71.4347,71.4442,24431.0
2016-04-27 11:20:00,74.72,74.9,74.69,74.81,15852.0,71.4442,71.6163,71.4155,71.5303,15852.0
2016-04-27 11:25:00,74.85,74.9,74.81,74.89,10210.0,71.5685,71.6163,71.5303,71.6068,10210.0
2016-04-27 11:30:00,74.92,74.99,74.91,74.98,15116.0,71.6354,71.7024,71.6259,71.6928,15116.0
2016-04-27 11:35:00,74.99,75.17,74.99,75.16,26991.0,71.7024,71.8745,71.7024,71.8649,26991.0
2016-04-27 11:40:00,75.18,75.23,75.11,75.12,19411.0,71.884,71.9319,71.8171,71.8267,19411.0
2016-04-27 11:45:00,75.11,75.28,75.11,75.2,19989.0,71.8171,71.9797,71.8171,71.9032,19989.0
2016-04-27 11:50:00,75.19,75.28,75.18,75.23,20038.0,71.8936,71.9797,71.884,71.9319,20038.0
2016-04-27 11:55:00,75.21,75.39,75.2,75.32,19400.0,71.9127,72.0848,71.9032,72.0179,19400.0
2016-04-27 12:00:00,75.32,75.32,75.16,75.17,13122.0,72.0179,72.0179,71.8649,71.8745,13122.0
2016-04-27 12:05:00,75.15,75.2,75.08,75.08,20322.0,71.8554,71.9032,71.7884,71.7884,20322.0
2016-04-27 12:10:00,75.08,75.18,75.03,75.11,21726.0,71.7884,71.884,71.7406,71.8171,21726.0
2016-04-27 12:15:00,75.13,75.16,75.09,75.14,15399.0,71.8362,71.8649,71.798,71.8458,15399.0
2016-04-27 12:20:00,75.13,75.26,75.12,75.2,14377.0,71.8362,71.9605,71.8267,71.9032,14377.0
2016-04-27 12:25:00,75.18,75.18,75.06,75.06,9808.0,71.884,71.884,71.7693,71.7693,9808.0
2016-04-27 12:30:00,75.06,75.12,74.99,75.0,22653.0,71.7693,71.8267,71.7024,71.7119,22653.0
2016-04-27 12:35:00,74.99,75.02,74.96,74.99,17791.0,71.7024,71.7311,71.6737,71.7024,17791.0
2016-04-27 12:40:00,74.98,75.0,74.92,74.92,15793.0,71.6928,71.7119,71.6354,71.6354,15793.0
2016-04-27 12:45:00,74.91,74.95,74.88,74.94,12566.0,71.6259,71.6641,71.5972,71.6546,12566.0
2016-04-27 12:50:00,74.94,75.0,74.89,74.89,24056.0,71.6546,71.7119,71.6068,71.6068,24056.0
2016-04-27 12:55:00,74.9,74.91,74.84,74.87,15285.0,71.6163,71.6259,71.559,71.5876,15285.0
2016-04-27 13:00:00,74.86,74.94,74.85,74.86,20662.0,71.5781,71.6546,71.5685,71.5781,20662.0
2016-04-27 13:05:00,74.85,74.87,74.81,74.81,15075.0,71.5685,71.5876,71.5303,71.5303,15075.0
2016-04-27 13:10:00,74.81,74.9,74.76,74.9,17230.0,71.5303,71.6163,71.4825,71.6163,17230.0
2016-04-27 13:15:00,74.91,74.99,74.91,74.91,22693.0,71.6259,71.7024,71.6259,71.6259,22693.0
2016-04-27 13:20:00,74.91,74.92,74.76,74.78,23710.0,71.6259,71.6354,71.4825,71.5016,23710.0
2016-04-27 13:25:00,74.78,74.9,74.77,74.88,15013.0,71.5016,71.6163,71.492,71.5972,15013.0
2016-04-27 13:30:00,74.87,74.88,74.73,74.77,21509.0,71.5876,71.5972,71.4538,71.492,21509.0
2016-04-27 13:35:00,74.77,74.82,74.73,74.73,20447.0,71.492,71.5398,71.4538,71.4538,20447.0
2016-04-27 13:40:00,74.74,74.75,74.59,74.59,18305.0,71.4633,71.4729,71.3199,71.3199,18305.0
2016-04-27 13:45:00,74.6,74.6,74.5,74.52,20536.0,71.3295,71.3295,71.2339,71.253,20536.0
2016-04-27 13:50:00,74.52,74.53,74.43,74.5,31705.0,71.253,71.2625,71.1669,71.2339,31705.0
2016-04-27 13:55:00,74.5,74.55,74.46,74.48,22239.0,71.2339,71.2817,71.1956,71.2147,22239.0
2016-04-27 14:00:00,74.49,74.51,74.32,74.44,24006.0,71.2243,71.2434,71.0618,71.1765,24006.0
2016-04-27 14:05:00,74.44,74.91,74.44,74.91,28035.0,71.1765,71.6259,71.1765,71.6259,28035.0
2016-04-27 14:10:00,74.92,74.96,74.8,74.86,26862.0,71.6354,71.6737,71.5207,71.5781,26862.0
2016-04-27 14:15:00,74.84,74.92,74.78,74.85,23612.0,71.559,71.6354,71.5016,71.5685,23612.0
2016-04-27 14:20:00,74.86,74.94,74.75,74.77,20363.0,71.5781,71.6546,71.4729,71.492,20363.0
2016-04-27 14:25:00,74.74,74.85,74.7,74.72,22841.0,71.4633,71.5685,71.4251,71.4442,22841.0
2016-04-27 14:30:00,74.73,74.83,74.56,74.56,36280.0,71.4538,71.5494,71.2912,71.2912,36280.0
2016-04-27 14:35:00,74.58,74.75,74.58,74.6,19619.0,71.3104,71.4729,71.3104,71.3295,19619.0
2016-04-27 14:40:00,74.6,74.67,74.52,74.65,30678.0,71.3295,71.3964,71.253,71.3773,30678.0
2016-04-27 14:45:00,74.63,74.68,74.56,74.61,29814.0,71.3582,71.406,71.2912,71.339,29814.0
2016-04-27 14:50:00,74.6,74.75,74.57,74.73,19492.0,71.3295,71.4729,71.3008,71.4538,19492.0
2016-04-27 14:55:00,74.73,74.79,74.65,74.66,24008.0,71.4538,71.5111,71.3773,71.3868,24008.0
2016-04-27 15:00:00,74.65,74.78,74.61,74.75,35937.0,71.3773,71.5016,71.339,71.4729,35937.0
2016-04-27 15:05:00,74.76,74.81,74.67,74.75,31191.0,71.4825,71.5303,71.3964,71.4729,31191.0
2016-04-27 15:10:00,74.76,74.84,74.7,74.78,30825.0,71.4825,71.559,71.4251,71.5016,30825.0
2016-04-27 15:15:00,74.79,74.91,74.73,74.91,28766.0,71.5111,71.6259,71.4538,71.6259,28766.0
2016-04-27 15:20:00,74.92,74.96,74.77,74.8,40223.0,71.6354,71.6737,71.492,71.5207,40223.0
2016-04-27 15:25:00,74.81,74.86,74.7,74.77,30711.0,71.5303,71.5781,71.4251,71.492,30711.0
2016-04-27 15:30:00,74.78,74.85,74.74,74.84,42097.0,71.5016,71.5685,71.4633,71.559,42097.0
2016-04-27 15:35:00,74.85,74.87,74.78,74.78,28210.0,71.5685,71.5876,71.5016,71.5016,28210.0
2016-04-27 15:40:00,74.78,74.84,74.71,74.75,42240.0,71.5016,71.559,71.4347,71.4729,42240.0
2016-04-27 15:45:00,74.76,74.82,74.7,74.76,47948.0,71.4825,71.5398,71.4251,71.4825,47948.0
2016-04-27 15:50:00,74.75,74.78,74.68,74.68,61905.0,71.4729,71.5016,71.406,71.406,61905.0
2016-04-27 15:55:00,74.68,74.79,74.63,74.76,111708.0,71.406,71.5111,71.3582,71.4825,111708.0
2016-04-28 09:30:00,74.84,74.86,74.36,74.36,48380.0,71.559,71.5781,71.1,71.1,48380.0
2016-04-28 09:35:00,74.32,74.61,74.27,74.53,17097.0,71.0618,71.339,71.0139,71.2625,17097.0
2016-04-28 09:40:00,74.55,74.6,74.42,74.55,7314.0,71.2817,71.3295,71.1574,71.2817,7314.0
2016-04-28 09:45:00,74.53,74.55,74.4,74.53,7700.0,71.2625,71.2817,71.1382,71.2625,7700.0
2016-04-28 09:50:00,74.57,74.61,74.46,74.55,8800.0,71.3008,71.339,71.1956,71.2817,8800.0
2016-04-28 09:55:00,74.55,74.6,74.48,74.48,7852.0,71.2817,71.3295,71.2147,71.2147,7852.0
2016-04-28 10:00:00,74.46,74.57,74.44,74.44,7800.0,71.1956,71.3008,71.1765,71.1765,7800.0
2016-04-28 10:05:00,74.43,74.45,74.26,74.26,12430.0,71.1669,71.1861,71.0044,71.0044,12430.0
2016-04-28 10:10:00,74.25,74.25,74.07,74.1,16042.0,70.9948,70.9948,70.8227,70.8514,16042.0
2016-04-28 10:15:00,74.09,74.21,74.09,74.17,10372.0,70.8418,70.9566,70.8418,70.9183,10372.0
2016-04-28 10:20:00,74.18,74.21,74.07,74.1,10781.0,70.9279,70.9566,70.8227,70.8514,10781.0
2016-04-28 10:25:00,74.14,74.37,74.14,74.34,13669.0,70.8896,71.1096,70.8896,71.0809,13669.0
2016-04-28 10:30:00,74.35,74.4,74.32,74.38,14066.0,71.0904,71.1382,71.0618,71.1191,14066.0
2016-04-28 10:35:00,74.4,74.47,74.24,74.26,15096.0,71.1382,71.2052,70.9853,71.0044,15096.0
2016-04-28 10:40:00,74.27,74.29,74.14,74.15,10146.0,71.0139,71.0331,70.8896,70.8992,10146.0
2016-04-28 10:45:00,74.14,74.35,74.12,74.29,10449.0,70.8896,71.0904,70.8705,71.0331,10449.0
2016-04-28 10:50:00,74.29,74.29,74.19,74.19,9077.0,71.0331,71.0331,70.9375,70.9375,9077.0
2016-04-28 10:55:00,74.21,74.22,74.17,74.22,5771.0,70.9566,70.9661,70.9183,70.9661,5771.0
2016-04-28 11:00:00,74.23,74.25,74.16,74.18,15331.0,70.9757,70.9948,70.9088,70.9279,15331.0
2016-04-28 11:05:00,74.18,74.22,74.07,74.08,21615.0,70.9279,70.9661,70.8227,70.8323,21615.0
2016-04-28 11:10:00,74.08,74.15,74.04,74.15,6921.0,70.8323,70.8992,70.794,70.8992,6921.0
2016-04-28 11:15:00,74.16,74.17,74.07,74.12,11799.0,70.9088,70.9183,70.8227,70.8705,11799.0
2016-04-28 11:20:00,74.14,74.32,74.14,74.29,10899.0,70.8896,71.0618,70.8896,71.0331,10899.0
2016-04-28 11:25:00,74.31,74.39,74.23,74.23,9564.0,71.0522,71.1287,70.9757,70.9757,9564.0
2016-04-28 11:30:00,74.23,74.35,74.23,74.35,7256.0,70.9757,71.0904,70.9757,71.0904,7256.0
2016-04-28 11:35:00,74.35,74.38,74.22,74.22,8608.0,71.0904,71.1191,70.9661,70.9661,8608.0
2016-04-28 11:40:00,74.22,74.22,74.05,74.08,23288.0,70.9661,70.9661,70.8036,70.8323,23288.0
2016-04-28 11:45:00,74.07,74.08,73.98,74.0,15560.0,70.8227,70.8323,70.7367,70.7558,15560.0
2016-04-28 11:50:00,73.99,74.0,73.9,73.95,16927.0,70.7462,70.7558,70.6602,70.708,16927.0
2016-04-28 11:55:00,73.95,73.99,73.93,73.94,5812.0,70.708,70.7462,70.6889,70.6984,5812.0
2016-04-28 12:00:00,73.94,74.05,73.93,74.04,9104.0,70.6984,70.8036,70.6889,70.794,9104.0
2016-04-28 12:05:00,74.05,74.11,74.04,74.06,8545.0,70.8036,70.861,70.794,70.8132,8545.0
2016-04-28 12:10:00,74.05,74.05,73.93,73.93,13312.0,70.8036,70.8036,70.6889,70.6889,13312.0
2016-04-28 12:15:00,73.95,73.98,73.81,73.81,16217.0,70.708,70.7367,70.5741,70.5741,16217.0
2016-04-28 12:20:00,73.81,73.84,73.75,73.75,9186.0,70.5741,70.6028,70.5167,70.5167,9186.0
2016-04-28 12:25:00,73.75,73.8,73.73,73.74,19057.0,70.5167,70.5646,70.4976,70.5072,19057.0
2016-04-28 12:30:00,73.73,73.75,73.69,73.69,13580.0,70.4976,70.5167,70.4594,70.4594,13580.0
2016-04-28 12:35:00,73.7,73.73,73.61,73.67,14730.0,70.4689,70.4976,70.3829,70.4402,14730.0
2016-04-28 12:40:00,73.67,73.77,73.67,73.73,9029.0,70.4402,70.5359,70.4402,70.4976,9029.0
2016-04-28 12:45:00,73.73,73.73,73.68,73.71,5744.0,70.4976,70.4976,70.4498,70.4785,5744.0
2016-04-28 12:50:00,73.67,73.75,73.63,73.73,9263.0,70.4402,70.5167,70.402,70.4976,9263.0
2016-04-28 12:55:00,73.74,73.76,73.67,73.69,4166.0,70.5072,70.5263,70.4402,70.4594,4166.0
2016-04-28 13:00:00,73.68,73.71,73.5,73.51,14645.0,70.4498,70.4785,70.2777,70.2873,14645.0
2016-04-28 13:05:00,73.51,73.57,73.47,73.52,11839.0,70.2873,70.3446,70.249,70.2968,11839.0
2016-04-28 13:10:00,73.52,73.6,73.45,73.6,10376.0,70.2968,70.3733,70.2299,70.3733,10376.0
2016-04-28 13:15:00,73.6,73.65,73.58,73.6,20784.0,70.3733,70.4211,70.3542,70.3733,20784.0
2016-04-28 13:20:00,73.6,73.64,73.59,73.63,20514.0,70.3733,70.4116,70.3638,70.402,20514.0
2016-04-28 13:25:00,73.64,73.81,73.63,73.72,28363.0,70.4116,70.5741,70.402,70.4881,28363.0
2016-04-28 13:30:00,73.71,73.74,73.67,73.67,7912.0,70.4785,70.5072,70.4402,70.4402,7912.0
2016-04-28 13:35:00,73.67,73.67,73.57,73.58,10378.0,70.4402,70.4402,70.3446,70.3542,10378.0
2016-04-28 13:40:00,73.57,73.57,73.48,73.55,9761.0,70.3446,70.3446,70.2586,70.3255,9761.0
2016-04-28 13:45:00,73.56,73.57,73.53,73.56,5148.0,70.3351,70.3446,70.3064,70.3351,5148.0
2016-04-28 13:50:00,73.56,73.61,73.51,73.52,8211.0,70.3351,70.3829,70.2873,70.2968,8211.0
2016-04-28 13:55:00,73.51,73.51,73.43,73.45,9205.0,70.2873,70.2873,70.2108,70.2299,9205.0
2016-04-28 14:00:00,73.45,73.54,73.43,73.45,14313.0,70.2299,70.3159,70.2108,70.2299,14313.0
2016-04-28 14:05:00,73.43,73.49,73.43,73.47,12644.0,70.2108,70.2681,70.2108,70.249,12644.0
2016-04-28 14:10:00,73.46,73.5,73.42,73.44,8375.0,70.2395,70.2777,70.2012,70.2203,8375.0
2016-04-28 14:15:00,73.43,73.43,73.38,73.4,4601.0,70.2108,70.2108,70.163,70.1821,4601.0
2016-04-28 14:20:00,73.38,73.38,73.29,73.3,23485.0,70.163,70.163,70.0769,70.0865,23485.0
2016-04-28 14:25:00,73.3,73.31,73.24,73.31,15823.0,70.0865,70.096,70.0291,70.096,15823.0
2016-04-28 14:30:00,73.3,73.32,73.27,73.28,11414.0,70.0865,70.1056,70.0578,70.0673,11414.0
2016-04-28 14:35:00,73.28,73.31,73.22,73.29,20399.0,70.0673,70.096,70.01,70.0769,20399.0
2016-04-28 14:40:00,73.29,73.36,73.26,73.26,17112.0,70.0769,70.1438,70.0482,70.0482,17112.0
2016-04-28 14:45:00,73.26,73.29,73.19,73.2,15372.0,70.0482,70.0769,69.9813,69.9909,15372.0
2016-04-28 14:50:00,73.21,73.26,73.2,73.22,13178.0,70.0004,70.0482,69.9909,70.01,13178.0
2016-04-28 14:55:00,73.22,73.28,73.19,73.27,17498.0,70.01,70.0673,69.9813,70.0578,17498.0
2016-04-28 15:00:00,73.28,73.3,73.24,73.28,14909.0,70.0673,70.0865,70.0291,70.0673,14909.0
2016-04-28 15:05:00,73.29,73.32,73.21,73.23,22859.0,70.0769,70.1056,70.0004,70.0195,22859.0
2016-04-28 15:10:00,73.25,73.26,72.96,72.96,18695.0,70.0387,70.0482,69.7614,69.7614,18695.0
2016-04-28 15:15:00,72.96,73.01,72.87,72.94,19551.0,69.7614,69.8092,69.6753,69.7423,19551.0
2016-04-28 15:20:00,72.94,72.99,72.79,72.81,13838.0,69.7423,69.7901,69.5988,69.618,13838.0
2016-04-28 15:25:00,72.79,72.8,72.58,72.59,31313.0,69.5988,69.6084,69.398,69.4076,31313.0
2016-04-28 15:30:00,72.59,72.82,72.57,72.76,40545.0,69.4076,69.6275,69.3885,69.5701,40545.0
2016-04-28 15:35:00,72.76,72.83,72.68,72.68,35393.0,69.5701,69.6371,69.4937,69.4937,35393.0
2016-04-28 15:40:00,72.68,72.79,72.67,72.74,35817.0,69.4937,69.5988,69.4841,69.551,35817.0
2016-04-28 15:45:00,72.75,72.84,72.71,72.71,36680.0,69.5606,69.6466,69.5223,69.5223,36680.0
2016-04-28 15:50:00,72.72,72.74,72.65,72.7,54740.0,69.5319,69.551,69.465,69.5128,54740.0
2016-04-28 15:55:00,72.7,72.83,72.62,72.82,76641.0,69.5128,69.6371,69.4363,69.6275,76641.0
2016-04-29 09:30:00,72.65,73.08,72.56,72.69,15490.0,69.465,69.8761,69.3789,69.5032,15490.0
2016-04-29 09:35:00,72.75,72.79,72.3,72.46,10851.0,69.5606,69.5988,69.1303,69.2833,10851.0
2016-04-29 09:40:00,72.49,72.67,72.47,72.5,12382.0,69.312,69.4841,69.2929,69.3215,12382.0
2016-04-29 09:45:00,72.53,72.55,72.33,72.33,22672.0,69.3502,69.3694,69.159,69.159,22672.0
2016-04-29 09:50:00,72.32,72.32,72.1,72.21,8097.0,69.1494,69.1494,68.9391,69.0443,8097.0
2016-04-29 09:55:00,72.23,72.3,71.9,71.9,16664.0,69.0634,69.1303,68.7478,68.7478,16664.0
2016-04-29 10:00:00,71.91,71.95,71.7,71.85,21157.0,68.7574,68.7957,68.5566,68.7,21157.0
2016-04-29 10:05:00,71.85,71.9,71.77,71.85,26021.0,68.7,68.7478,68.6235,68.7,26021.0
2016-04-29 10:10:00,71.88,72.09,71.85,72.0,29867.0,68.7287,68.9295,68.7,68.8435,29867.0
2016-04-29 10:15:00,72.03,72.12,71.98,72.04,9806.0,68.8721,68.9582,68.8243,68.8817,9806.0
2016-04-29 10:20:00,72.04,72.19,72.04,72.15,7469.0,68.8817,69.0251,68.8817,68.9869,7469.0
2016-04-29 10:25:00,72.14,72.18,71.98,72.17,7910.0,68.9773,69.0156,68.8243,69.006,7910.0
2016-04-29 10:30:00,72.17,72.19,71.98,72.0,12664.0,69.006,69.0251,68.8243,68.8435,12664.0
2016-04-29 10:35:00,72.03,72.22,72.02,72.17,18559.0,68.8721,69.0538,68.8626,69.006,18559.0
2016-04-29 10:40:00,72.17,72.17,71.99,72.03,12524.0,69.006,69.006,68.8339,68.8721,12524.0
2016-04-29 10:45:00,72.01,72.03,71.95,71.95,7216.0,68.853,68.8721,68.7957,68.7957,7216.0
2016-04-29 10:50:00,71.96,71.96,71.76,71.76,10730.0,68.8052,68.8052,68.614,68.614,10730.0
2016-04-29 10:55:00,71.74,72.05,71.74,72.04,8550.0,68.5949,68.8913,68.5949,68.8817,8550.0
2016-04-29 11:00:00,72.05,72.05,71.81,71.95,11958.0,68.8913,68.8913,68.6618,68.7957,11958.0
2016-04-29 11:05:00,71.94,72.21,71.94,72.11,25865.0,68.7861,69.0443,68.7861,68.9486,25865.0
2016-04-29 11:10:00,72.1,72.1,71.97,71.97,32360.0,68.9391,68.9391,68.8148,68.8148,32360.0
2016-04-29 11:15:00,71.97,71.98,71.92,71.96,12164.0,68.8148,68.8243,68.767,68.8052,12164.0
2016-04-29 11:20:00,71.94,71.94,71.78,71.82,11032.0,68.7861,68.7861,68.6331,68.6714,11032.0
2016-04-29 11:25:00,71.81,71.87,71.75,71.81,13170.0,68.6618,68.7192,68.6044,68.6618,13170.0
2016-04-29 11:30:00,71.79,71.88,71.77,71.88,11226.0,68.6427,68.7287,68.6235,68.7287,11226.0
2016-04-29 11:35:00,71.87,71.87,71.72,71.78,11577.0,68.7192,68.7192,68.5757,68.6331,11577.0
2016-04-29 11:40:00,71.78,71.87,71.74,71.75,9700.0,68.6331,68.7192,68.5949,68.6044,9700.0
2016-04-29 11:45:00,71.75,71.96,71.73,71.95,8148.0,68.6044,68.8052,68.5853,68.7957,8148.0
2016-04-29 11:50:00,71.95,72.08,71.93,72.06,7766.0,68.7957,68.92,68.7765,68.9008,7766.0
2016-04-29 11:55:00,72.04,72.04,71.93,72.0,8001.0,68.8817,68.8817,68.7765,68.8435,8001.0
2016-04-29 12:00:00,71.99,72.02,71.95,71.96,6924.0,68.8339,68.8626,68.7957,68.8052,6924.0
2016-04-29 12:05:00,71.97,72.06,71.93,71.97,8318.0,68.8148,68.9008,68.7765,68.8148,8318.0
2016-04-29 12:10:00,71.95,71.99,71.89,71.9,10307.0,68.7957,68.8339,68.7383,68.7478,10307.0
2016-04-29 12:15:00,71.9,72.14,71.9,72.13,11698.0,68.7478,68.9773,68.7478,68.9678,11698.0
2016-04-29 12:20:00,72.11,72.2,72.08,72.17,14870.0,68.9486,69.0347,68.92,69.006,14870.0
2016-04-29 12:25:00,72.18,72.3,72.15,72.27,8505.0,69.0156,69.1303,68.9869,69.1016,8505.0
2016-04-29 12:30:00,72.24,72.35,72.16,72.3,11799.0,69.0729,69.1781,68.9964,69.1303,11799.0
2016-04-29 12:35:00,72.31,72.38,72.23,72.38,8568.0,69.1399,69.2068,69.0634,69.2068,8568.0
2016-04-29 12:40:00,72.38,72.38,72.3,72.32,10700.0,69.2068,69.2068,69.1303,69.1494,10700.0
2016-04-29 12:45:00,72.34,72.43,72.32,72.42,19836.0,69.1686,69.2546,69.1494,69.2451,19836.0
2016-04-29 12:50:00,72.42,72.51,72.37,72.48,26519.0,69.2451,69.3311,69.1972,69.3024,26519.0
2016-04-29 12:55:00,72.47,72.5,72.34,72.34,68894.0,69.2929,69.3215,69.1686,69.1686,68894.0
2016-04-29 13:00:00,72.36,72.4,72.31,72.31,39215.0,69.1877,69.2259,69.1399,69.1399,39215.0
2016-04-29 13:05:00,72.3,72.35,72.26,72.34,17200.0,69.1303,69.1781,69.0921,69.1686,17200.0
2016-04-29 13:10:00,72.32,72.46,72.28,72.41,9487.0,69.1494,69.2833,69.1112,69.2355,9487.0
2016-04-29 13:15:00,72.41,72.41,72.26,72.29,11270.0,69.2355,69.2355,69.0921,69.1207,11270.0
2016-04-29 13:20:00,72.29,72.3,72.23,72.29,11016.0,69.1207,69.1303,69.0634,69.1207,11016.0
2016-04-29 13:25:00,72.3,72.33,72.23,72.23,13303.0,69.1303,69.159,69.0634,69.0634,13303.0
2016-04-29 13:30:00,72.24,72.24,72.16,72.24,12960.0,69.0729,69.0729,68.9964,69.0729,12960.0
2016-04-29 13:35:00,72.23,72.31,72.21,72.24,10928.0,69.0634,69.1399,69.0443,69.0729,10928.0
2016-04-29 13:40:00,72.25,72.25,72.15,72.15,6917.0,69.0825,69.0825,68.9869,68.9869,6917.0
2016-04-29 13:45:00,72.15,72.18,72.09,72.13,10181.0,68.9869,69.0156,68.9295,68.9678,10181.0
2016-04-29 13:50:00,72.14,72.24,72.14,72.22,8841.0,68.9773,69.0729,68.9773,69.0538,8841.0
2016-04-29 13:55:00,72.19,72.19,72.05,72.08,10322.0,69.0251,69.0251,68.8913,68.92,10322.0
2016-04-29 14:00:00,72.07,72.14,72.07,72.11,13366.0,68.9104,68.9773,68.9104,68.9486,13366.0
2016-04-29 14:05:00,72.11,72.12,72.0,72.0,12458.0,68.9486,68.9582,68.8435,68.8435,12458.0
2016-04-29 14:10:00,72.01,72.01,71.91,71.95,9048.0,68.853,68.853,68.7574,68.7957,9048.0
2016-04-29 14:15:00,71.93,71.96,71.84,71.96,15827.0,68.7765,68.8052,68.6905,68.8052,15827.0
2016-04-29 14:20:00,71.96,71.97,71.9,71.9,16121.0,68.8052,68.8148,68.7478,68.7478,16121.0
2016-04-29 14:25:00,71.9,71.93,71.86,71.87,17376.0,68.7478,68.7765,68.7096,68.7192,17376.0
2016-04-29 14:30:00,71.88,71.89,71.77,71.82,26000.0,68.7287,68.7383,68.6235,68.6714,26000.0
2016-04-29 14:35:00,71.82,71.82,71.73,71.73,10107.0,68.6714,68.6714,68.5853,68.5853,10107.0
2016-04-29 14:40:00,71.74,71.75,71.69,71.73,15976.0,68.5949,68.6044,68.5471,68.5853,15976.0
2016-04-29 14:45:00,71.75,71.82,71.74,71.81,26435.0,68.6044,68.6714,68.5949,68.6618,26435.0
2016-04-29 14:50:00,71.81,71.82,71.67,71.76,15594.0,68.6618,68.6714,68.5279,68.614,15594.0
2016-04-29 14:55:00,71.76,71.79,71.67,71.72,14823.0,68.614,68.6427,68.5279,68.5757,14823.0
2016-04-29 15:00:00,71.72,71.81,71.69,71.79,20902.0,68.5757,68.6618,68.5471,68.6427,20902.0
2016-04-29 15:05:00,71.8,71.97,71.8,71.94,24235.0,68.6522,68.8148,68.6522,68.7861,24235.0
2016-04-29 15:10:00,71.93,72.02,71.89,72.0,27286.0,68.7765,68.8626,68.7383,68.8435,27286.0
2016-04-29 15:15:00,72.0,72.06,71.97,71.99,28631.0,68.8435,68.9008,68.8148,68.8339,28631.0
2016-04-29 15:20:00,71.99,72.15,71.98,72.07,24945.0,68.8339,68.9869,68.8243,68.9104,24945.0
2016-04-29 15:25:00,72.08,72.13,72.05,72.05,28138.0,68.92,68.9678,68.8913,68.8913,28138.0
2016-04-29 15:30:00,72.05,72.16,72.05,72.16,50656.0,68.8913,68.9964,68.8913,68.9964,50656.0
2016-04-29 15:35:00,72.16,72.18,72.12,72.13,36009.0,68.9964,69.0156,68.9582,68.9678,36009.0
2016-04-29 15:40:00,72.13,72.22,72.12,72.17,56286.0,68.9678,69.0538,68.9582,69.006,56286.0
2016-04-29 15:45:00,72.17,72.23,72.0,72.01,139363.0,69.006,69.0634,68.8435,68.853,139363.0
2016-04-29 15:50:00,72.01,72.2,72.01,72.2,70303.0,68.853,69.0347,68.853,69.0347,70303.0
2016-04-29 15:55:00,72.19,72.25,72.08,72.17,178592.0,69.0251,69.0825,68.92,69.006,178592.0
2016-05-02 09:30:00,72.68,72.89,72.42,72.5,40097.0,69.4937,69.6944,69.2451,69.3215,40097.0
2016-05-02 09:35:00,72.48,72.68,72.34,72.62,12581.0,69.3024,69.4937,69.1686,69.4363,12581.0
2016-05-02 09:40:00,72.61,72.87,72.61,72.69,14679.0,69.4267,69.6753,69.4267,69.5032,14679.0
2016-05-02 09:45:00,72.69,72.69,72.24,72.26,17809.0,69.5032,69.5032,69.0729,69.0921,17809.0
2016-05-02 09:50:00,72.23,72.7,72.19,72.68,24661.0,69.0634,69.5128,69.0251,69.4937,24661.0
2016-05-02 09:55:00,72.66,72.74,72.56,72.62,20285.0,69.4745,69.551,69.3789,69.4363,20285.0
2016-05-02 10:00:00,72.63,72.69,72.44,72.5,15384.0,69.4458,69.5032,69.2642,69.3215,15384.0
2016-05-02 10:05:00,72.51,72.8,72.51,72.8,28366.0,69.3311,69.6084,69.3311,69.6084,28366.0
2016-05-02 10:10:00,72.82,72.87,72.78,72.84,17611.0,69.6275,69.6753,69.5893,69.6466,17611.0
2016-05-02 10:15:00,72.81,73.11,72.81,73.09,38444.0,69.618,69.9048,69.618,69.8857,38444.0
2016-05-02 10:20:00,73.09,73.23,72.93,72.96,27980.0,69.8857,70.0195,69.7327,69.7614,27980.0
2016-05-02 10:25:00,72.98,72.98,72.74,72.75,13085.0,69.7805,69.7805,69.551,69.5606,13085.0
2016-05-02 10:30:00,72.74,72.87,72.74,72.79,11789.0,69.551,69.6753,69.551,69.5988,11789.0
2016-05-02 10:35:00,72.78,72.79,72.49,72.49,18842.0,69.5893,69.5988,69.312,69.312,18842.0
2016-05-02 10:40:00,72.5,72.64,72.48,72.55,10745.0,69.3215,69.4554,69.3024,69.3694,10745.0
2016-05-02 10:45:00,72.55,72.88,72.52,72.88,14500.0,69.3694,69.6849,69.3407,69.6849,14500.0
2016-05-02 10:50:00,72.86,72.88,72.63,72.74,8100.0,69.6658,69.6849,69.4458,69.551,8100.0
2016-05-02 10:55:00,72.73,72.82,72.67,72.77,13328.0,69.5415,69.6275,69.4841,69.5797,13328.0
2016-05-02 11:00:00,72.77,72.88,72.73,72.87,12200.0,69.5797,69.6849,69.5415,69.6753,12200.0
2016-05-02 11:05:00,72.85,72.99,72.85,72.99,6300.0,69.6562,69.7901,69.6562,69.7901,6300.0
2016-05-02 11:10:00,73.0,73.09,72.95,73.01,11491.0,69.7996,69.8857,69.7518,69.8092,11491.0
2016-05-02 11:15:00,73.01,73.01,72.93,72.99,10663.0,69.8092,69.8092,69.7327,69.7901,10663.0
2016-05-02 11:20:00,73.0,73.08,72.91,73.07,16472.0,69.7996,69.8761,69.7136,69.8666,16472.0
2016-05-02 11:25:00,73.06,73.06,72.94,73.06,11038.0,69.857,69.857,69.7423,69.857,11038.0
2016-05-02 11:30:00,73.06,73.07,72.98,73.06,8604.0,69.857,69.8666,69.7805,69.857,8604.0
2016-05-02 11:35:00,73.05,73.12,73.05,73.1,11976.0,69.8474,69.9144,69.8474,69.8952,11976.0
2016-05-02 11:40:00,73.11,73.11,72.92,72.93,15347.0,69.9048,69.9048,69.7231,69.7327,15347.0
2016-05-02 11:45:00,72.92,73.01,72.91,73.0,5957.0,69.7231,69.8092,69.7136,69.7996,5957.0
2016-05-02 11:50:00,73.0,73.13,72.94,73.09,9694.0,69.7996,69.9239,69.7423,69.8857,9694.0
2016-05-02 11:55:00,73.05,73.15,72.91,72.91,6979.0,69.8474,69.943,69.7136,69.7136,6979.0
2016-05-02 12:00:00,72.9,72.92,72.75,72.79,12896.0,69.704,69.7231,69.5606,69.5988,12896.0
2016-05-02 12:05:00,72.8,72.84,72.79,72.81,9626.0,69.6084,69.6466,69.5988,69.618,9626.0
2016-05-02 12:10:00,72.81,72.85,72.8,72.8,8139.0,69.618,69.6562,69.6084,69.6084,8139.0
2016-05-02 12:15:00,72.79,72.93,72.78,72.92,9919.0,69.5988,69.7327,69.5893,69.7231,9919.0
2016-05-02 12:20:00,72.93,73.02,72.93,72.97,10493.0,69.7327,69.8187,69.7327,69.7709,10493.0
2016-05-02 12:25:00,72.98,73.0,72.91,72.92,4833.0,69.7805,69.7996,69.7136,69.7231,4833.0
2016-05-02 12:30:00,72.93,73.02,72.93,72.97,8800.0,69.7327,69.8187,69.7327,69.7709,8800.0
2016-05-02 12:35:00,72.96,72.99,72.93,72.96,7430.0,69.7614,69.7901,69.7327,69.7614,7430.0
2016-05-02 12:40:00,72.97,73.04,72.93,73.03,8644.0,69.7709,69.8379,69.7327,69.8283,8644.0
2016-05-02 12:45:00,73.03,73.09,73.02,73.02,10748.0,69.8283,69.8857,69.8187,69.8187,10748.0
2016-05-02 12:50:00,73.02,73.03,73.0,73.02,3379.0,69.8187,69.8283,69.7996,69.8187,3379.0
2016-05-02 12:55:00,73.03,73.07,73.01,73.05,7958.0,69.8283,69.8666,69.8092,69.8474,7958.0
2016-05-02 13:00:00,73.04,73.07,72.98,72.98,8118.0,69.8379,69.8666,69.7805,69.7805,8118.0
2016-05-02 13:05:00,72.98,72.98,72.89,72.89,5281.0,69.7805,69.7805,69.6944,69.6944,5281.0
2016-05-02 13:10:00,72.89,73.07,72.87,73.07,8708.0,69.6944,69.8666,69.6753,69.8666,8708.0
2016-05-02 13:15:00,73.08,73.11,73.07,73.09,4791.0,69.8761,69.9048,69.8666,69.8857,4791.0
2016-05-02 13:20:00,73.1,73.15,73.08,73.09,12502.0,69.8952,69.943,69.8761,69.8857,12502.0
2016-05-02 13:25:00,73.1,73.13,73.07,73.09,5795.0,69.8952,69.9239,69.8666,69.8857,5795.0
2016-05-02 13:30:00,73.08,73.13,73.07,73.13,9405.0,69.8761,69.9239,69.8666,69.9239,9405.0
2016-05-02 13:35:00,73.13,73.15,73.09,73.14,4887.0,69.9239,69.943,69.8857,69.9335,4887.0
2016-05-02 13:40:00,73.13,73.17,73.11,73.14,7300.0,69.9239,69.9622,69.9048,69.9335,7300.0
2016-05-02 13:45:00,73.13,73.22,73.1,73.21,8081.0,69.9239,70.01,69.8952,70.0004,8081.0
2016-05-02 13:50:00,73.21,73.21,73.16,73.17,9200.0,70.0004,70.0004,69.9526,69.9622,9200.0
2016-05-02 13:55:00,73.17,73.17,73.1,73.13,4898.0,69.9622,69.9622,69.8952,69.9239,4898.0
2016-05-02 14:00:00,73.13,73.24,73.13,73.24,9352.0,69.9239,70.0291,69.9239,70.0291,9352.0
2016-05-02 14:05:00,73.22,73.26,73.15,73.15,10976.0,70.01,70.0482,69.943,69.943,10976.0
2016-05-02 14:10:00,73.15,73.24,73.14,73.24,12553.0,69.943,70.0291,69.9335,70.0291,12553.0
2016-05-02 14:15:00,73.25,73.27,73.2,73.21,13547.0,70.0387,70.0578,69.9909,70.0004,13547.0
2016-05-02 14:20:00,73.22,73.27,73.19,73.23,17506.0,70.01,70.0578,69.9813,70.0195,17506.0
2016-05-02 14:25:00,73.22,73.25,73.2,73.2,8803.0,70.01,70.0387,69.9909,69.9909,8803.0
2016-05-02 14:30:00,73.19,73.21,73.11,73.12,6791.0,69.9813,70.0004,69.9048,69.9144,6791.0
2016-05-02 14:35:00,73.11,73.12,73.09,73.09,10565.0,69.9048,69.9144,69.8857,69.8857,10565.0
2016-05-02 14:40:00,73.09,73.09,73.02,73.04,11431.0,69.8857,69.8857,69.8187,69.8379,11431.0
2016-05-02 14:45:00,73.03,73.05,72.97,73.02,41065.0,69.8283,69.8474,69.7709,69.8187,41065.0
2016-05-02 14:50:00,73.01,73.08,73.01,73.01,11511.0,69.8092,69.8761,69.8092,69.8092,11511.0
2016-05-02 14:55:00,73.01,73.08,73.01,73.05,9499.0,69.8092,69.8761,69.8092,69.8474,9499.0
2016-05-02 15:00:00,73.06,73.15,73.06,73.15,11297.0,69.857,69.943,69.857,69.943,11297.0
2016-05-02 15:05:00,73.15,73.15,73.11,73.13,10841.0,69.943,69.943,69.9048,69.9239,10841.0
2016-05-02 15:10:00,73.14,73.14,73.06,73.09,26093.0,69.9335,69.9335,69.857,69.8857,26093.0
2016-05-02 15:15:00,73.09,73.12,73.07,73.12,16830.0,69.8857,69.9144,69.8666,69.9144,16830.0
2016-05-02 15:20:00,73.12,73.17,73.11,73.16,12521.0,69.9144,69.9622,69.9048,69.9526,12521.0
2016-05-02 15:25:00,73.17,73.18,73.12,73.15,14013.0,69.9622,69.9717,69.9144,69.943,14013.0
2016-05-02 15:30:00,73.15,73.16,73.12,73.13,19227.0,69.943,69.9526,69.9144,69.9239,19227.0
2016-05-02 15:35:00,73.13,73.2,73.13,73.18,27337.0,69.9239,69.9909,69.9239,69.9717,27337.0
2016-05-02 15:40:00,73.18,73.25,73.15,73.23,42563.0,69.9717,70.0387,69.943,70.0195,42563.0
2016-05-02 15:45:00,73.23,73.26,73.21,73.22,38677.0,70.0195,70.0482,70.0004,70.01,38677.0
2016-05-02 15:50:00,73.23,73.25,73.17,73.23,33019.0,70.0195,70.0387,69.9622,70.0195,33019.0
2016-05-02 15:55:00,73.23,73.26,73.18,73.25,61263.0,70.0195,70.0482,69.9717,70.0387,61263.0
2016-05-03 09:30:00,72.53,72.76,72.46,72.76,29257.0,69.3502,69.5701,69.2833,69.5701,29257.0
2016-05-03 09:35:00,72.79,72.96,72.73,72.9,14284.0,69.5988,69.7614,69.5415,69.704,14284.0
2016-05-03 09:40:00,72.9,73.03,72.84,72.9,10876.0,69.704,69.8283,69.6466,69.704,10876.0
2016-05-03 09:45:00,72.89,72.9,72.68,72.68,9089.0,69.6944,69.704,69.4937,69.4937,9089.0
2016-05-03 09:50:00,72.68,72.93,72.66,72.87,20560.0,69.4937,69.7327,69.4745,69.6753,20560.0
2016-05-03 09:55:00,72.87,72.91,72.58,72.6,26026.0,69.6753,69.7136,69.398,69.4172,26026.0
2016-05-03 10:00:00,72.57,72.59,72.3,72.37,21870.0,69.3885,69.4076,69.1303,69.1972,21870.0
2016-05-03 10:05:00,72.34,72.64,72.3,72.62,19765.0,69.1686,69.4554,69.1303,69.4363,19765.0
2016-05-03 10:10:00,72.59,72.66,72.59,72.65,19049.0,69.4076,69.4745,69.4076,69.465,19049.0
2016-05-03 10:15:00,72.63,72.64,72.37,72.4,13884.0,69.4458,69.4554,69.1972,69.2259,13884.0
2016-05-03 10:20:00,72.39,72.39,72.23,72.28,9296.0,69.2164,69.2164,69.0634,69.1112,9296.0
2016-05-03 10:25:00,72.29,72.51,72.27,72.51,20261.0,69.1207,69.3311,69.1016,69.3311,20261.0
2016-05-03 10:30:00,72.52,72.7,72.52,72.63,17089.0,69.3407,69.5128,69.3407,69.4458,17089.0
2016-05-03 10:35:00,72.62,72.64,72.47,72.57,18223.0,69.4363,69.4554,69.2929,69.3885,18223.0
2016-05-03 10:40:00,72.58,72.62,72.48,72.61,19441.0,69.398,69.4363,69.3024,69.4267,19441.0
2016-05-03 10:45:00,72.59,72.71,72.58,72.6,20502.0,69.4076,69.5223,69.398,69.4172,20502.0
2016-05-03 10:50:00,72.63,72.65,72.49,72.51,8532.0,69.4458,69.465,69.312,69.3311,8532.0
2016-05-03 10:55:00,72.53,72.59,72.48,72.56,9599.0,69.3502,69.4076,69.3024,69.3789,9599.0
2016-05-03 11:00:00,72.57,72.67,72.47,72.67,9201.0,69.3885,69.4841,69.2929,69.4841,9201.0
2016-05-03 11:05:00,72.65,72.8,72.63,72.77,17657.0,69.465,69.6084,69.4458,69.5797,17657.0
2016-05-03 11:10:00,72.77,72.77,72.66,72.72,6371.0,69.5797,69.5797,69.4745,69.5319,6371.0
2016-05-03 11:15:00,72.67,72.71,72.52,72.54,6571.0,69.4841,69.5223,69.3407,69.3598,6571.0
2016-05-03 11:20:00,72.54,72.65,72.48,72.55,11098.0,69.3598,69.465,69.3024,69.3694,11098.0
2016-05-03 11:25:00,72.54,72.67,72.54,72.6,15953.0,69.3598,69.4841,69.3598,69.4172,15953.0
2016-05-03 11:30:00,72.58,72.59,72.51,72.57,7974.0,69.398,69.4076,69.3311,69.3885,7974.0
2016-05-03 11:35:00,72.58,72.68,72.58,72.68,9144.0,69.398,69.4937,69.398,69.4937,9144.0
2016-05-03 11:40:00,72.66,72.75,72.66,72.74,7816.0,69.4745,69.5606,69.4745,69.551,7816.0
2016-05-03 11:45:00,72.73,72.75,72.67,72.73,4900.0,69.5415,69.5606,69.4841,69.5415,4900.0
2016-05-03 11:50:00,72.72,72.72,72.64,72.66,8593.0,69.5319,69.5319,69.4554,69.4745,8593.0
2016-05-03 11:55:00,72.66,72.67,72.54,72.55,4996.0,69.4745,69.4841,69.3598,69.3694,4996.0
2016-05-03 12:00:00,72.54,72.57,72.44,72.46,9987.0,69.3598,69.3885,69.2642,69.2833,9987.0
2016-05-03 12:05:00,72.45,72.46,72.36,72.43,4700.0,69.2737,69.2833,69.1877,69.2546,4700.0
2016-05-03 12:10:00,72.43,72.5,72.43,72.5,15760.0,69.2546,69.3215,69.2546,69.3215,15760.0
2016-05-03 12:15:00,72.5,72.65,72.49,72.63,27558.0,69.3215,69.465,69.312,69.4458,27558.0
2016-05-03 12:20:00,72.63,72.66,72.58,72.63,8400.0,69.4458,69.4745,69.398,69.4458,8400.0
2016-05-03 12:25:00,72.64,72.67,72.61,72.63,8543.0,69.4554,69.4841,69.4267,69.4458,8543.0
2016-05-03 12:30:00,72.63,72.68,72.62,72.67,4252.0,69.4458,69.4937,69.4363,69.4841,4252.0
2016-05-03 12:35:00,72.68,72.78,72.66,72.76,4608.0,69.4937,69.5893,69.4745,69.5701,4608.0
2016-05-03 12:40:00,72.79,72.8,72.69,72.7,5804.0,69.5988,69.6084,69.5032,69.5128,5804.0
2016-05-03 12:45:00,72.67,72.78,72.61,72.76,12773.0,69.4841,69.5893,69.4267,69.5701,12773.0
2016-05-03 12:50:00,72.79,72.86,72.79,72.84,4957.0,69.5988,69.6658,69.5988,69.6466,4957.0
2016-05-03 12:55:00,72.83,73.03,72.82,73.0,21082.0,69.6371,69.8283,69.6275,69.7996,21082.0
2016-05-03 13:00:00,72.99,73.02,72.92,73.01,24378.0,69.7901,69.8187,69.7231,69.8092,24378.0
2016-05-03 13:05:00,73.0,73.09,72.95,73.09,24783.0,69.7996,69.8857,69.7518,69.8857,24783.0
2016-05-03 13:10:00,73.09,73.09,72.99,73.0,13840.0,69.8857,69.8857,69.7901,69.7996,13840.0
2016-05-03 13:15:00,73.01,73.05,72.99,73.05,7956.0,69.8092,69.8474,69.7901,69.8474,7956.0
2016-05-03 13:20:00,73.05,73.11,72.99,73.11,23652.0,69.8474,69.9048,69.7901,69.9048,23652.0
2016-05-03 13:25:00,73.12,73.26,73.1,73.23,18067.0,69.9144,70.0482,69.8952,70.0195,18067.0
2016-05-03 13:30:00,73.27,73.3,73.12,73.23,19510.0,70.0578,70.0865,69.9144,70.0195,19510.0
2016-05-03 13:35:00,73.19,73.26,73.12,73.24,9815.0,69.9813,70.0482,69.9144,70.0291,9815.0
2016-05-03 13:40:00,73.25,73.29,73.23,73.27,12372.0,70.0387,70.0769,70.0195,70.0578,12372.0
2016-05-03 13:45:00,73.27,73.31,73.25,73.29,12726.0,70.0578,70.096,70.0387,70.0769,12726.0
2016-05-03 13:50:00,73.29,73.4,73.25,73.35,50990.0,70.0769,70.1821,70.0387,70.1343,50990.0
2016-05-03 13:55:00,73.36,73.37,73.32,73.34,24409.0,70.1438,70.1534,70.1056,70.1247,24409.0
2016-05-03 14:00:00,73.35,73.35,73.09,73.13,18132.0,70.1343,70.1343,69.8857,69.9239,18132.0
2016-05-03 14:05:00,73.13,73.13,73.09,73.1,7620.0,69.9239,69.9239,69.8857,69.8952,7620.0
2016-05-03 14:10:00,73.1,73.15,73.03,73.03,16261.0,69.8952,69.943,69.8283,69.8283,16261.0
2016-05-03 14:15:00,73.05,73.08,72.89,72.9,11489.0,69.8474,69.8761,69.6944,69.704,11489.0
2016-05-03 14:20:00,72.89,72.93,72.81,72.92,11234.0,69.6944,69.7327,69.618,69.7231,11234.0
2016-05-03 14:25:00,72.91,72.95,72.88,72.93,9127.0,69.7136,69.7518,69.6849,69.7327,9127.0
2016-05-03 14:30:00,72.95,73.04,72.95,73.02,11531.0,69.7518,69.8379,69.7518,69.8187,11531.0
2016-05-03 14:35:00,73.05,73.14,73.03,73.14,15207.0,69.8474,69.9335,69.8283,69.9335,15207.0
2016-05-03 14:40:00,73.12,73.13,73.03,73.04,14303.0,69.9144,69.9239,69.8283,69.8379,14303.0
2016-05-03 14:45:00,73.05,73.25,73.04,73.11,25761.0,69.8474,70.0387,69.8379,69.9048,25761.0
2016-05-03 14:50:00,73.12,73.22,73.1,73.22,25423.0,69.9144,70.01,69.8952,70.01,25423.0
2016-05-03 14:55:00,73.22,73.23,73.14,73.19,22833.0,70.01,70.0195,69.9335,69.9813,22833.0
2016-05-03 15:00:00,73.2,73.23,73.08,73.09,19298.0,69.9909,70.0195,69.8761,69.8857,19298.0
2016-05-03 15:05:00,73.1,73.2,73.09,73.12,13157.0,69.8952,69.9909,69.8857,69.9144,13157.0
2016-05-03 15:10:00,73.09,73.13,73.09,73.11,26396.0,69.8857,69.9239,69.8857,69.9048,26396.0
2016-05-03 15:15:00,73.11,73.17,73.1,73.16,23222.0,69.9048,69.9622,69.8952,69.9526,23222.0
2016-05-03 15:20:00,73.16,73.16,73.02,73.07,15322.0,69.9526,69.9526,69.8187,69.8666,15322.0
2016-05-03 15:25:00,73.07,73.19,73.04,73.08,19603.0,69.8666,69.9813,69.8379,69.8761,19603.0
2016-05-03 15:30:00,73.07,73.1,73.0,73.02,23315.0,69.8666,69.8952,69.7996,69.8187,23315.0
2016-05-03 15:35:00,73.02,73.04,72.99,72.99,30038.0,69.8187,69.8379,69.7901,69.7901,30038.0
2016-05-03 15:40:00,73.0,73.08,72.97,73.02,44209.0,69.7996,69.8761,69.7709,69.8187,44209.0
2016-05-03 15:45:00,73.01,73.19,72.95,73.17,68697.0,69.8092,69.9813,69.7518,69.9622,68697.0
2016-05-03 15:50:00,73.17,73.22,73.06,73.13,50675.0,69.9622,70.01,69.857,69.9239,50675.0
2016-05-03 15:55:00,73.14,73.14,73.04,73.07,82095.0,69.9335,69.9335,69.8379,69.8666,82095.0
2016-05-04 09:30:00,72.43,72.81,72.43,72.73,17492.0,69.2546,69.618,69.2546,69.5415,17492.0
2016-05-04 09:35:00,72.68,72.83,72.61,72.67,14909.0,69.4937,69.6371,69.4267,69.4841,14909.0
2016-05-04 09:40:00,72.61,72.69,72.55,72.6,14905.0,69.4267,69.5032,69.3694,69.4172,14905.0
2016-05-04 09:45:00,72.54,72.69,72.48,72.67,19107.0,69.3598,69.5032,69.3024,69.4841,19107.0
2016-05-04 09:50:00,72.66,72.79,72.62,72.77,51608.0,69.4745,69.5988,69.4363,69.5797,51608.0
2016-05-04 09:55:00,72.77,73.0,72.77,73.0,11365.0,69.5797,69.7996,69.5797,69.7996,11365.0
2016-05-04 10:00:00,73.03,73.09,72.97,72.98,10870.0,69.8283,69.8857,69.7709,69.7805,10870.0
2016-05-04 10:05:00,72.96,72.96,72.84,72.88,10730.0,69.7614,69.7614,69.6466,69.6849,10730.0
2016-05-04 10:10:00,72.9,73.03,72.9,73.0,18926.0,69.704,69.8283,69.704,69.7996,18926.0
2016-05-04 10:15:00,73.03,73.12,72.99,73.04,22747.0,69.8283,69.9144,69.7901,69.8379,22747.0
2016-05-04 10:20:00,73.04,73.09,72.96,72.98,23332.0,69.8379,69.8857,69.7614,69.7805,23332.0
2016-05-04 10:25:00,72.99,73.05,72.96,73.04,25831.0,69.7901,69.8474,69.7614,69.8379,25831.0
2016-05-04 10:30:00,73.0,73.1,72.95,73.02,42787.0,69.7996,69.8952,69.7518,69.8187,42787.0
2016-05-04 10:35:00,73.02,73.03,72.96,72.99,33072.0,69.8187,69.8283,69.7614,69.7901,33072.0
2016-05-04 10:40:00,73.0,73.0,72.88,72.97,31275.0,69.7996,69.7996,69.6849,69.7709,31275.0
2016-05-04 10:45:00,72.95,73.01,72.9,72.98,22627.0,69.7518,69.8092,69.704,69.7805,22627.0
2016-05-04 10:50:00,72.99,73.0,72.87,72.92,21684.0,69.7901,69.7996,69.6753,69.7231,21684.0
2016-05-04 10:55:00,72.92,72.92,72.81,72.83,11447.0,69.7231,69.7231,69.618,69.6371,11447.0
2016-05-04 11:00:00,72.81,72.83,72.71,72.75,14583.0,69.618,69.6371,69.5223,69.5606,14583.0
2016-05-04 11:05:00,72.75,72.8,72.72,72.72,11077.0,69.5606,69.6084,69.5319,69.5319,11077.0
2016-05-04 11:10:00,72.72,72.75,72.68,72.69,11443.0,69.5319,69.5606,69.4937,69.5032,11443.0
2016-05-04 11:15:00,72.68,72.68,72.56,72.59,8738.0,69.4937,69.4937,69.3789,69.4076,8738.0
2016-05-04 11:20:00,72.58,72.59,72.51,72.53,12215.0,69.398,69.4076,69.3311,69.3502,12215.0
2016-05-04 11:25:00,72.52,72.57,72.37,72.4,9663.0,69.3407,69.3885,69.1972,69.2259,9663.0
2016-05-04 11:30:00,72.39,72.57,72.37,72.57,15129.0,69.2164,69.3885,69.1972,69.3885,15129.0
2016-05-04 11:35:00,72.58,72.67,72.58,72.66,6513.0,69.398,69.4841,69.398,69.4745,6513.0
2016-05-04 11:40:00,72.68,72.69,72.5,72.51,10442.0,69.4937,69.5032,69.3215,69.3311,10442.0
2016-05-04 11:45:00,72.52,72.66,72.52,72.64,7419.0,69.3407,69.4745,69.3407,69.4554,7419.0
2016-05-04 11:50:00,72.66,72.7,72.6,72.6,20281.0,69.4745,69.5128,69.4172,69.4172,20281.0
2016-05-04 11:55:00,72.58,72.61,72.51,72.55,13870.0,69.398,69.4267,69.3311,69.3694,13870.0
2016-05-04 12:00:00,72.56,72.56,72.44,72.46,9203.0,69.3789,69.3789,69.2642,69.2833,9203.0
2016-05-04 12:05:00,72.47,72.6,72.46,72.6,9210.0,69.2929,69.4172,69.2833,69.4172,9210.0
2016-05-04 12:10:00,72.6,72.65,72.6,72.63,7301.0,69.4172,69.465,69.4172,69.4458,7301.0
2016-05-04 12:15:00,72.65,72.67,72.56,72.58,7444.0,69.465,69.4841,69.3789,69.398,7444.0
2016-05-04 12:20:00,72.59,72.66,72.57,72.64,6136.0,69.4076,69.4745,69.3885,69.4554,6136.0
2016-05-04 12:25:00,72.64,72.66,72.51,72.52,6684.0,69.4554,69.4745,69.3311,69.3407,6684.0
2016-05-04 12:30:00,72.5,72.56,72.5,72.54,5866.0,69.3215,69.3789,69.3215,69.3598,5866.0
2016-05-04 12:35:00,72.54,72.55,72.44,72.45,7759.0,69.3598,69.3694,69.2642,69.2737,7759.0
2016-05-04 12:40:00,72.46,72.48,72.4,72.48,7652.0,69.2833,69.3024,69.2259,69.3024,7652.0
2016-05-04 12:45:00,72.48,72.49,72.42,72.45,5436.0,69.3024,69.312,69.2451,69.2737,5436.0
2016-05-04 12:50:00,72.44,72.54,72.41,72.54,9613.0,69.2642,69.3598,69.2355,69.3598,9613.0
2016-05-04 12:55:00,72.56,72.6,72.53,72.53,8152.0,69.3789,69.4172,69.3502,69.3502,8152.0
2016-05-04 13:00:00,72.54,72.66,72.53,72.63,8608.0,69.3598,69.4745,69.3502,69.4458,8608.0
2016-05-04 13:05:00,72.64,72.68,72.61,72.63,4400.0,69.4554,69.4937,69.4267,69.4458,4400.0
2016-05-04 13:10:00,72.63,72.63,72.53,72.53,4300.0,69.4458,69.4458,69.3502,69.3502,4300.0
2016-05-04 13:15:00,72.54,72.73,72.53,72.73,11565.0,69.3598,69.5415,69.3502,69.5415,11565.0
2016-05-04 13:20:00,72.72,72.72,72.64,72.65,5432.0,69.5319,69.5319,69.4554,69.465,5432.0
2016-05-04 13:25:00,72.64,72.73,72.61,72.72,33609.0,69.4554,69.5415,69.4267,69.5319,33609.0
2016-05-04 13:30:00,72.71,72.72,72.63,72.66,8152.0,69.5223,69.5319,69.4458,69.4745,8152.0
2016-05-04 13:35:00,72.68,72.68,72.61,72.62,7553.0,69.4937,69.4937,69.4267,69.4363,7553.0
2016-05-04 13:40:00,72.63,72.64,72.56,72.56,21585.0,69.4458,69.4554,69.3789,69.3789,21585.0
2016-05-04 13:45:00,72.55,72.55,72.47,72.48,6300.0,69.3694,69.3694,69.2929,69.3024,6300.0
2016-05-04 13:50:00,72.48,72.66,72.48,72.64,15478.0,69.3024,69.4745,69.3024,69.4554,15478.0
2016-05-04 13:55:00,72.62,72.63,72.56,72.59,9864.0,69.4363,69.4458,69.3789,69.4076,9864.0
2016-05-04 14:00:00,72.57,72.57,72.47,72.47,8934.0,69.3885,69.3885,69.2929,69.2929,8934.0
2016-05-04 14:05:00,72.45,72.48,72.4,72.44,17300.0,69.2737,69.3024,69.2259,69.2642,17300.0
2016-05-04 14:10:00,72.43,72.54,72.43,72.54,10390.0,69.2546,69.3598,69.2546,69.3598,10390.0
2016-05-04 14:15:00,72.53,72.62,72.48,72.6,11949.0,69.3502,69.4363,69.3024,69.4172,11949.0
2016-05-04 14:20:00,72.6,72.7,72.59,72.69,6126.0,69.4172,69.5128,69.4076,69.5032,6126.0
2016-05-04 14:25:00,72.68,72.78,72.68,72.76,17317.0,69.4937,69.5893,69.4937,69.5701,17317.0
2016-05-04 14:30:00,72.75,72.78,72.73,72.76,9403.0,69.5606,69.5893,69.5415,69.5701,9403.0
2016-05-04 14:35:00,72.77,72.8,72.71,72.8,10827.0,69.5797,69.6084,69.5223,69.6084,10827.0
2016-05-04 14:40:00,72.8,72.84,72.67,72.68,9388.0,69.6084,69.6466,69.4841,69.4937,9388.0
2016-05-04 14:45:00,72.68,72.7,72.65,72.65,4039.0,69.4937,69.5128,69.465,69.465,4039.0
2016-05-04 14:50:00,72.66,72.69,72.61,72.67,13236.0,69.4745,69.5032,69.4267,69.4841,13236.0
2016-05-04 14:55:00,72.67,72.67,72.6,72.64,14693.0,69.4841,69.4841,69.4172,69.4554,14693.0
2016-05-04 15:00:00,72.63,72.66,72.6,72.64,21183.0,69.4458,69.4745,69.4172,69.4554,21183.0
2016-05-04 15:05:00,72.64,72.7,72.62,72.69,13018.0,69.4554,69.5128,69.4363,69.5032,13018.0
2016-05-04 15:10:00,72.69,72.69,72.58,72.68,17635.0,69.5032,69.5032,69.398,69.4937,17635.0
2016-05-04 15:15:00,72.68,72.69,72.63,72.64,19015.0,69.4937,69.5032,69.4458,69.4554,19015.0
2016-05-04 15:20:00,72.64,72.66,72.62,72.65,30569.0,69.4554,69.4745,69.4363,69.465,30569.0
2016-05-04 15:25:00,72.65,72.66,72.6,72.62,31081.0,69.465,69.4745,69.4172,69.4363,31081.0
2016-05-04 15:30:00,72.62,72.67,72.6,72.66,34772.0,69.4363,69.4841,69.4172,69.4745,34772.0
2016-05-04 15:35:00,72.66,72.79,72.66,72.78,30912.0,69.4745,69.5988,69.4745,69.5893,30912.0
2016-05-04 15:40:00,72.79,72.9,72.77,72.85,24391.0,69.5988,69.704,69.5797,69.6562,24391.0
2016-05-04 15:45:00,72.86,72.92,72.85,72.87,22556.0,69.6658,69.7231,69.6562,69.6753,22556.0
2016-05-04 15:50:00,72.86,72.87,72.8,72.8,19286.0,69.6658,69.6753,69.6084,69.6084,19286.0
2016-05-04 15:55:00,72.8,72.8,72.58,72.59,147926.0,69.6084,69.6084,69.398,69.4076,147926.0
2016-05-05 09:30:00,72.86,72.98,72.57,72.57,9004.0,69.6658,69.7805,69.3885,69.3885,9004.0
2016-05-05 09:35:00,72.58,72.8,72.51,72.68,11729.0,69.398,69.6084,69.3311,69.4937,11729.0
2016-05-05 09:40:00,72.66,72.73,72.33,72.42,6094.0,69.4745,69.5415,69.159,69.2451,6094.0
2016-05-05 09:45:00,72.42,72.51,72.29,72.42,8706.0,69.2451,69.3311,69.1207,69.2451,8706.0
2016-05-05 09:50:00,72.45,72.5,71.96,72.12,98077.0,69.2737,69.3215,68.8052,68.9582,98077.0
2016-05-05 09:55:00,72.12,72.15,71.9,72.01,17363.0,68.9582,68.9869,68.7478,68.853,17363.0
2016-05-05 10:00:00,71.99,72.36,71.93,72.36,21013.0,68.8339,69.1877,68.7765,69.1877,21013.0
2016-05-05 10:05:00,72.34,72.37,72.01,72.05,7818.0,69.1686,69.1972,68.853,68.8913,7818.0
2016-05-05 10:10:00,72.04,72.17,71.96,72.12,26286.0,68.8817,69.006,68.8052,68.9582,26286.0
2016-05-05 10:15:00,72.12,72.13,71.97,71.97,9700.0,68.9582,68.9678,68.8148,68.8148,9700.0
2016-05-05 10:20:00,71.97,72.1,71.9,72.1,14655.0,68.8148,68.9391,68.7478,68.9391,14655.0
2016-05-05 10:25:00,72.07,72.12,71.88,71.95,11786.0,68.9104,68.9582,68.7287,68.7957,11786.0
2016-05-05 10:30:00,71.95,72.31,71.95,72.28,13161.0,68.7957,69.1399,68.7957,69.1112,13161.0
2016-05-05 10:35:00,72.29,72.33,72.25,72.26,10344.0,69.1207,69.159,69.0825,69.0921,10344.0
2016-05-05 10:40:00,72.25,72.41,72.21,72.39,10681.0,69.0825,69.2355,69.0443,69.2164,10681.0
2016-05-05 10:45:00,72.38,72.46,72.34,72.42,7150.0,69.2068,69.2833,69.1686,69.2451,7150.0
2016-05-05 10:50:00,72.41,72.49,72.4,72.42,7102.0,69.2355,69.312,69.2259,69.2451,7102.0
2016-05-05 10:55:00,72.42,72.56,72.38,72.4,9329.0,69.2451,69.3789,69.2068,69.2259,9329.0
2016-05-05 11:00:00,72.39,72.47,72.34,72.44,13213.0,69.2164,69.2929,69.1686,69.2642,13213.0
2016-05-05 11:05:00,72.46,72.5,72.35,72.35,5400.0,69.2833,69.3215,69.1781,69.1781,5400.0
2016-05-05 11:10:00,72.35,72.4,72.27,72.28,4500.0,69.1781,69.2259,69.1016,69.1112,4500.0
2016-05-05 11:15:00,72.28,72.38,72.25,72.37,11141.0,69.1112,69.2068,69.0825,69.1972,11141.0
2016-05-05 11:20:00,72.36,72.36,72.14,72.17,6813.0,69.1877,69.1877,68.9773,69.006,6813.0
2016-05-05 11:25:00,72.13,72.23,72.1,72.22,4999.0,68.9678,69.0634,68.9391,69.0538,4999.0
2016-05-05 11:30:00,72.27,72.54,72.26,72.54,10638.0,69.1016,69.3598,69.0921,69.3598,10638.0
2016-05-05 11:35:00,72.56,72.65,72.56,72.62,6300.0,69.3789,69.465,69.3789,69.4363,6300.0
2016-05-05 11:40:00,72.65,72.65,72.57,72.6,6683.0,69.465,69.465,69.3885,69.4172,6683.0
2016-05-05 11:45:00,72.63,72.67,72.6,72.62,9816.0,69.4458,69.4841,69.4172,69.4363,9816.0
2016-05-05 11:50:00,72.6,72.63,72.55,72.55,3400.0,69.4172,69.4458,69.3694,69.3694,3400.0
2016-05-05 11:55:00,72.56,72.59,72.49,72.58,3407.0,69.3789,69.4076,69.312,69.398,3407.0
2016-05-05 12:00:00,72.58,72.64,72.58,72.61,7200.0,69.398,69.4554,69.398,69.4267,7200.0
2016-05-05 12:05:00,72.59,72.76,72.55,72.58,6710.0,69.4076,69.5701,69.3694,69.398,6710.0
2016-05-05 12:10:00,72.58,72.74,72.58,72.74,6837.0,69.398,69.551,69.398,69.551,6837.0
2016-05-05 12:15:00,72.73,72.74,72.66,72.66,7023.0,69.5415,69.551,69.4745,69.4745,7023.0
2016-05-05 12:20:00,72.66,72.66,72.61,72.64,5600.0,69.4745,69.4745,69.4267,69.4554,5600.0
2016-05-05 12:25:00,72.63,72.68,72.58,72.68,6457.0,69.4458,69.4937,69.398,69.4937,6457.0
2016-05-05 12:30:00,72.69,72.69,72.62,72.68,6710.0,69.5032,69.5032,69.4363,69.4937,6710.0
2016-05-05 12:35:00,72.66,72.69,72.64,72.68,4014.0,69.4745,69.5032,69.4554,69.4937,4014.0
2016-05-05 12:40:00,72.69,72.72,72.67,72.72,5500.0,69.5032,69.5319,69.4841,69.5319,5500.0
2016-05-05 12:45:00,72.71,72.72,72.65,72.71,6600.0,69.5223,69.5319,69.465,69.5223,6600.0
2016-05-05 12:50:00,72.72,72.77,72.72,72.73,4610.0,69.5319,69.5797,69.5319,69.5415,4610.0
2016-05-05 12:55:00,72.73,72.73,72.59,72.59,5411.0,69.5415,69.5415,69.4076,69.4076,5411.0
2016-05-05 13:00:00,72.6,72.62,72.55,72.56,5156.0,69.4172,69.4363,69.3694,69.3789,5156.0
2016-05-05 13:05:00,72.56,72.68,72.56,72.61,9600.0,69.3789,69.4937,69.3789,69.4267,9600.0
2016-05-05 13:10:00,72.59,72.61,72.52,72.52,9642.0,69.4076,69.4267,69.3407,69.3407,9642.0
2016-05-05 13:15:00,72.51,72.52,72.42,72.48,23016.0,69.3311,69.3407,69.2451,69.3024,23016.0
2016-05-05 13:20:00,72.48,72.48,72.28,72.33,8843.0,69.3024,69.3024,69.1112,69.159,8843.0
2016-05-05 13:25:00,72.33,72.37,72.25,72.27,8166.0,69.159,69.1972,69.0825,69.1016,8166.0
2016-05-05 13:30:00,72.25,72.37,72.23,72.23,11712.0,69.0825,69.1972,69.0634,69.0634,11712.0
2016-05-05 13:35:00,72.23,72.24,72.13,72.18,12577.0,69.0634,69.0729,68.9678,69.0156,12577.0
2016-05-05 13:40:00,72.19,72.23,72.13,72.2,12491.0,69.0251,69.0634,68.9678,69.0347,12491.0
2016-05-05 13:45:00,72.19,72.24,72.11,72.11,9276.0,69.0251,69.0729,68.9486,68.9486,9276.0
2016-05-05 13:50:00,72.11,72.16,72.08,72.15,21785.0,68.9486,68.9964,68.92,68.9869,21785.0
2016-05-05 13:55:00,72.15,72.19,72.13,72.14,7016.0,68.9869,69.0251,68.9678,68.9773,7016.0
2016-05-05 14:00:00,72.14,72.25,72.14,72.24,8061.0,68.9773,69.0825,68.9773,69.0729,8061.0
2016-05-05 14:05:00,72.24,72.28,72.21,72.21,13218.0,69.0729,69.1112,69.0443,69.0443,13218.0
2016-05-05 14:10:00,72.22,72.26,72.21,72.21,9472.0,69.0538,69.0921,69.0443,69.0443,9472.0
2016-05-05 14:15:00,72.2,72.21,72.1,72.1,6759.0,69.0347,69.0443,68.9391,68.9391,6759.0
2016-05-05 14:20:00,72.1,72.21,72.08,72.17,8772.0,68.9391,69.0443,68.92,69.006,8772.0
2016-05-05 14:25:00,72.18,72.19,72.1,72.11,6601.0,69.0156,69.0251,68.9391,68.9486,6601.0
2016-05-05 14:30:00,72.12,72.19,72.11,72.19,15283.0,68.9582,69.0251,68.9486,69.0251,15283.0
2016-05-05 14:35:00,72.2,72.25,72.19,72.22,5835.0,69.0347,69.0825,69.0251,69.0538,5835.0
2016-05-05 14:40:00,72.2,72.32,72.19,72.21,21287.0,69.0347,69.1494,69.0251,69.0443,21287.0
2016-05-05 14:45:00,72.2,72.24,72.14,72.15,36848.0,69.0347,69.0729,68.9773,68.9869,36848.0
2016-05-05 14:50:00,72.12,72.16,72.1,72.1,10842.0,68.9582,68.9964,68.9391,68.9391,10842.0
2016-05-05 14:55:00,72.11,72.17,72.01,72.02,11713.0,68.9486,69.006,68.853,68.8626,11713.0
2016-05-05 15:00:00,72.03,72.07,72.0,72.04,17650.0,68.8721,68.9104,68.8435,68.8817,17650.0
2016-05-05 15:05:00,72.04,72.06,72.01,72.05,7167.0,68.8817,68.9008,68.853,68.8913,7167.0
2016-05-05 15:10:00,72.05,72.12,72.03,72.1,22204.0,68.8913,68.9582,68.8721,68.9391,22204.0
2016-05-05 15:15:00,72.1,72.12,72.06,72.12,19619.0,68.9391,68.9582,68.9008,68.9582,19619.0
2016-05-05 15:20:00,72.11,72.23,72.1,72.23,10547.0,68.9486,69.0634,68.9391,69.0634,10547.0
2016-05-05 15:25:00,72.24,72.26,72.18,72.25,9692.0,69.0729,69.0921,69.0156,69.0825,9692.0
2016-05-05 15:30:00,72.26,72.28,72.19,72.28,11806.0,69.0921,69.1112,69.0251,69.1112,11806.0
2016-05-05 15:35:00,72.28,72.29,72.19,72.26,18608.0,69.1112,69.1207,69.0251,69.0921,18608.0
2016-05-05 15:40:00,72.26,72.34,72.24,72.33,38934.0,69.0921,69.1686,69.0729,69.159,38934.0
2016-05-05 15:45:00,72.33,72.36,72.26,72.28,23040.0,69.159,69.1877,69.0921,69.1112,23040.0
2016-05-05 15:50:00,72.28,72.32,72.26,72.28,29276.0,69.1112,69.1494,69.0921,69.1112,29276.0
2016-05-05 15:55:00,72.27,72.31,72.19,72.29,90253.0,69.1016,69.1399,69.0251,69.1207,90253.0
2016-05-06 09:30:00,72.11,72.28,71.71,72.0,16451.0,68.9486,69.1112,68.5662,68.8435,16451.0
2016-05-06 09:35:00,72.28,72.51,72.12,72.44,16167.0,69.1112,69.3311,68.9582,69.2642,16167.0
2016-05-06 09:40:00,72.45,72.7,72.35,72.57,16862.0,69.2737,69.5128,69.1781,69.3885,16862.0
2016-05-06 09:45:00,72.4,72.45,72.0,72.02,13741.0,69.2259,69.2737,68.8435,68.8626,13741.0
2016-05-06 09:50:00,72.04,72.13,71.95,72.0,13324.0,68.8817,68.9678,68.7957,68.8435,13324.0
2016-05-06 09:55:00,71.98,72.02,71.9,71.92,3100.0,68.8243,68.8626,68.7478,68.767,3100.0
2016-05-06 10:00:00,71.92,72.18,71.92,72.17,12801.0,68.767,69.0156,68.767,69.006,12801.0
2016-05-06 10:05:00,72.17,72.17,72.1,72.11,6253.0,69.006,69.006,68.9391,68.9486,6253.0
2016-05-06 10:10:00,72.11,72.2,71.98,71.98,12220.0,68.9486,69.0347,68.8243,68.8243,12220.0
2016-05-06 10:15:00,71.98,72.16,71.98,72.11,7035.0,68.8243,68.9964,68.8243,68.9486,7035.0
2016-05-06 10:20:00,72.06,72.06,71.8,71.8,6200.0,68.9008,68.9008,68.6522,68.6522,6200.0
2016-05-06 10:25:00,71.83,72.12,71.83,72.11,12192.0,68.6809,68.9582,68.6809,68.9486,12192.0
2016-05-06 10:30:00,72.1,72.12,71.98,71.99,11115.0,68.9391,68.9582,68.8243,68.8339,11115.0
2016-05-06 10:35:00,71.98,72.04,71.82,71.93,6589.0,68.8243,68.8817,68.6714,68.7765,6589.0
2016-05-06 10:40:00,71.93,71.98,71.9,71.98,5600.0,68.7765,68.8243,68.7478,68.8243,5600.0
2016-05-06 10:45:00,71.98,71.99,71.87,71.95,10492.0,68.8243,68.8339,68.7192,68.7957,10492.0
2016-05-06 10:50:00,71.94,72.0,71.91,72.0,8747.0,68.7861,68.8435,68.7574,68.8435,8747.0
2016-05-06 10:55:00,71.98,72.05,71.94,72.03,12988.0,68.8243,68.8913,68.7861,68.8721,12988.0
2016-05-06 11:00:00,72.04,72.13,72.04,72.1,7715.0,68.8817,68.9678,68.8817,68.9391,7715.0
2016-05-06 11:05:00,72.1,72.12,72.0,72.0,10468.0,68.9391,68.9582,68.8435,68.8435,10468.0
2016-05-06 11:10:00,72.01,72.12,72.01,72.09,7901.0,68.853,68.9582,68.853,68.9295,7901.0
2016-05-06 11:15:00,72.08,72.26,72.08,72.21,10621.0,68.92,69.0921,68.92,69.0443,10621.0
2016-05-06 11:20:00,72.2,72.27,72.17,72.24,8696.0,69.0347,69.1016,69.006,69.0729,8696.0
2016-05-06 11:25:00,72.27,72.29,72.16,72.19,8800.0,69.1016,69.1207,68.9964,69.0251,8800.0
2016-05-06 11:30:00,72.19,72.27,72.17,72.17,6580.0,69.0251,69.1016,69.006,69.006,6580.0
2016-05-06 11:35:00,72.16,72.2,72.16,72.19,6650.0,68.9964,69.0347,68.9964,69.0251,6650.0
2016-05-06 11:40:00,72.19,72.21,72.19,72.21,3900.0,69.0251,69.0443,69.0251,69.0443,3900.0
2016-05-06 11:45:00,72.22,72.22,72.16,72.17,7752.0,69.0538,69.0538,68.9964,69.006,7752.0
2016-05-06 11:50:00,72.16,72.21,72.11,72.11,6623.0,68.9964,69.0443,68.9486,68.9486,6623.0
2016-05-06 11:55:00,72.12,72.15,72.09,72.11,3397.0,68.9582,68.9869,68.9295,68.9486,3397.0
2016-05-06 12:00:00,72.09,72.17,72.07,72.12,5003.0,68.9295,69.006,68.9104,68.9582,5003.0
2016-05-06 12:05:00,72.11,72.18,72.06,72.11,6500.0,68.9486,69.0156,68.9008,68.9486,6500.0
2016-05-06 12:10:00,72.11,72.22,72.1,72.2,10354.0,68.9486,69.0538,68.9391,69.0347,10354.0
2016-05-06 12:15:00,72.2,72.21,72.09,72.16,5765.0,69.0347,69.0443,68.9295,68.9964,5765.0
2016-05-06 12:20:00,72.16,72.21,72.13,72.15,10918.0,68.9964,69.0443,68.9678,68.9869,10918.0
2016-05-06 12:25:00,72.11,72.18,72.1,72.14,6642.0,68.9486,69.0156,68.9391,68.9773,6642.0
2016-05-06 12:30:00,72.13,72.14,72.06,72.11,7044.0,68.9678,68.9773,68.9008,68.9486,7044.0
2016-05-06 12:35:00,72.1,72.18,72.09,72.17,18813.0,68.9391,69.0156,68.9295,69.006,18813.0
2016-05-06 12:40:00,72.19,72.24,72.19,72.24,9510.0,69.0251,69.0729,69.0251,69.0729,9510.0
2016-05-06 12:45:00,72.23,72.23,72.15,72.18,4305.0,69.0634,69.0634,68.9869,69.0156,4305.0
2016-05-06 12:50:00,72.16,72.17,72.15,72.16,2101.0,68.9964,69.006,68.9869,68.9964,2101.0
2016-05-06 12:55:00,72.18,72.34,72.18,72.34,16564.0,69.0156,69.1686,69.0156,69.1686,16564.0
2016-05-06 13:00:00,72.34,72.36,72.32,72.35,22275.0,69.1686,69.1877,69.1494,69.1781,22275.0
2016-05-06 13:05:00,72.35,72.35,72.29,72.31,18458.0,69.1781,69.1781,69.1207,69.1399,18458.0
2016-05-06 13:10:00,72.29,72.31,72.22,72.24,27111.0,69.1207,69.1399,69.0538,69.0729,27111.0
2016-05-06 13:15:00,72.23,72.27,72.21,72.25,14242.0,69.0634,69.1016,69.0443,69.0825,14242.0
2016-05-06 13:20:00,72.25,72.26,72.19,72.21,6579.0,69.0825,69.0921,69.0251,69.0443,6579.0
2016-05-06 13:25:00,72.2,72.2,72.1,72.11,11762.0,69.0347,69.0347,68.9391,68.9486,11762.0
2016-05-06 13:30:00,72.12,72.21,72.12,72.21,14646.0,68.9582,69.0443,68.9582,69.0443,14646.0
2016-05-06 13:35:00,72.18,72.24,72.15,72.16,20909.0,69.0156,69.0729,68.9869,68.9964,20909.0
2016-05-06 13:40:00,72.15,72.17,72.09,72.1,9842.0,68.9869,69.006,68.9295,68.9391,9842.0
2016-05-06 13:45:00,72.1,72.16,72.09,72.15,24826.0,68.9391,68.9964,68.9295,68.9869,24826.0
2016-05-06 13:50:00,72.16,72.2,72.16,72.2,7989.0,68.9964,69.0347,68.9964,69.0347,7989.0
2016-05-06 13:55:00,72.2,72.22,72.13,72.2,22566.0,69.0347,69.0538,68.9678,69.0347,22566.0
2016-05-06 14:00:00,72.2,72.32,72.18,72.32,39955.0,69.0347,69.1494,69.0156,69.1494,39955.0
2016-05-06 14:05:00,72.33,72.61,72.31,72.6,14526.0,69.159,69.4267,69.1399,69.4172,14526.0
2016-05-06 14:10:00,72.6,72.61,72.49,72.5,11414.0,69.4172,69.4267,69.312,69.3215,11414.0
2016-05-06 14:15:00,72.51,72.55,72.47,72.52,8984.0,69.3311,69.3694,69.2929,69.3407,8984.0
2016-05-06 14:20:00,72.54,72.56,72.47,72.48,9966.0,69.3598,69.3789,69.2929,69.3024,9966.0
2016-05-06 14:25:00,72.48,72.54,72.45,72.52,9726.0,69.3024,69.3598,69.2737,69.3407,9726.0
2016-05-06 14:30:00,72.52,72.52,72.45,72.46,8679.0,69.3407,69.3407,69.2737,69.2833,8679.0
2016-05-06 14:35:00,72.46,72.52,72.39,72.52,13974.0,69.2833,69.3407,69.2164,69.3407,13974.0
2016-05-06 14:40:00,72.49,72.57,72.49,72.55,6400.0,69.312,69.3885,69.312,69.3694,6400.0
2016-05-06 14:45:00,72.54,72.56,72.49,72.51,14725.0,69.3598,69.3789,69.312,69.3311,14725.0
2016-05-06 14:50:00,72.5,72.59,72.48,72.58,10088.0,69.3215,69.4076,69.3024,69.398,10088.0
2016-05-06 14:55:00,72.57,72.57,72.39,72.42,7908.0,69.3885,69.3885,69.2164,69.2451,7908.0
2016-05-06 15:00:00,72.41,72.59,72.41,72.59,12672.0,69.2355,69.4076,69.2355,69.4076,12672.0
2016-05-06 15:05:00,72.58,72.59,72.51,72.52,10923.0,69.398,69.4076,69.3311,69.3407,10923.0
2016-05-06 15:10:00,72.52,72.56,72.5,72.52,13496.0,69.3407,69.3789,69.3215,69.3407,13496.0
2016-05-06 15:15:00,72.52,72.59,72.49,72.54,21215.0,69.3407,69.4076,69.312,69.3598,21215.0
2016-05-06 15:20:00,72.53,72.69,72.5,72.67,16132.0,69.3502,69.5032,69.3215,69.4841,16132.0
2016-05-06 15:25:00,72.68,72.69,72.58,72.58,13584.0,69.4937,69.5032,69.398,69.398,13584.0
2016-05-06 15:30:00,72.61,72.62,72.52,72.54,18127.0,69.4267,69.4363,69.3407,69.3598,18127.0
2016-05-06 15:35:00,72.54,72.69,72.54,72.64,21066.0,69.3598,69.5032,69.3598,69.4554,21066.0
2016-05-06 15:40:00,72.65,72.73,72.62,72.65,39862.0,69.465,69.5415,69.4363,69.465,39862.0
2016-05-06 15:45:00,72.66,72.75,72.65,72.68,49802.0,69.4745,69.5606,69.465,69.4937,49802.0
2016-05-06 15:50:00,72.67,72.73,72.67,72.69,36078.0,69.4841,69.5415,69.4841,69.5032,36078.0
2016-05-06 15:55:00,72.69,72.87,72.69,72.87,118420.0,69.5032,69.6753,69.5032,69.6753,118420.0
2016-05-09 09:30:00,72.56,72.74,72.1,72.1,21621.0,69.3789,69.551,68.9391,68.9391,21621.0
2016-05-09 09:35:00,72.3,72.93,72.13,72.8,32445.0,69.1303,69.7327,68.9678,69.6084,32445.0
2016-05-09 09:40:00,72.79,72.88,72.55,72.6,14627.0,69.5988,69.6849,69.3694,69.4172,14627.0
2016-05-09 09:45:00,72.57,72.72,72.33,72.44,21531.0,69.3885,69.5319,69.159,69.2642,21531.0
2016-05-09 09:50:00,72.36,72.48,72.17,72.26,14812.0,69.1877,69.3024,69.006,69.0921,14812.0
2016-05-09 09:55:00,72.28,72.55,72.18,72.51,14973.0,69.1112,69.3694,69.0156,69.3311,14973.0
2016-05-09 10:00:00,72.59,72.62,72.39,72.39,13639.0,69.4076,69.4363,69.2164,69.2164,13639.0
2016-05-09 10:05:00,72.39,72.49,72.34,72.46,16524.0,69.2164,69.312,69.1686,69.2833,16524.0
2016-05-09 10:10:00,72.47,72.55,72.35,72.44,10056.0,69.2929,69.3694,69.1781,69.2642,10056.0
2016-05-09 10:15:00,72.45,72.48,72.38,72.41,11927.0,69.2737,69.3024,69.2068,69.2355,11927.0
2016-05-09 10:20:00,72.42,72.47,72.18,72.22,17215.0,69.2451,69.2929,69.0156,69.0538,17215.0
2016-05-09 10:25:00,72.19,72.19,72.04,72.05,17806.0,69.0251,69.0251,68.8817,68.8913,17806.0
2016-05-09 10:30:00,72.06,72.19,72.03,72.18,8973.0,68.9008,69.0251,68.8721,69.0156,8973.0
2016-05-09 10:35:00,72.18,72.31,72.18,72.31,19966.0,69.0156,69.1399,69.0156,69.1399,19966.0
2016-05-09 10:40:00,72.33,72.56,72.33,72.55,22039.0,69.159,69.3789,69.159,69.3694,22039.0
2016-05-09 10:45:00,72.55,72.59,72.48,72.59,16291.0,69.3694,69.4076,69.3024,69.4076,16291.0
2016-05-09 10:50:00,72.6,72.64,72.54,72.61,14879.0,69.4172,69.4554,69.3598,69.4267,14879.0
2016-05-09 10:55:00,72.6,72.64,72.54,72.58,13150.0,69.4172,69.4554,69.3598,69.398,13150.0
2016-05-09 11:00:00,72.56,72.73,72.54,72.66,7406.0,69.3789,69.5415,69.3598,69.4745,7406.0
2016-05-09 11:05:00,72.67,72.67,72.59,72.61,10269.0,69.4841,69.4841,69.4076,69.4267,10269.0
2016-05-09 11:10:00,72.62,72.64,72.47,72.47,9398.0,69.4363,69.4554,69.2929,69.2929,9398.0
2016-05-09 11:15:00,72.47,72.53,72.46,72.47,8982.0,69.2929,69.3502,69.2833,69.2929,8982.0
2016-05-09 11:20:00,72.48,72.61,72.48,72.56,15814.0,69.3024,69.4267,69.3024,69.3789,15814.0
2016-05-09 11:25:00,72.57,72.63,72.54,72.61,6734.0,69.3885,69.4458,69.3598,69.4267,6734.0
2016-05-09 11:30:00,72.59,72.6,72.45,72.49,10300.0,69.4076,69.4172,69.2737,69.312,10300.0
2016-05-09 11:35:00,72.48,72.63,72.48,72.63,9091.0,69.3024,69.4458,69.3024,69.4458,9091.0
2016-05-09 11:40:00,72.62,72.62,72.55,72.6,18383.0,69.4363,69.4363,69.3694,69.4172,18383.0
2016-05-09 11:45:00,72.6,72.78,72.6,72.77,9298.0,69.4172,69.5893,69.4172,69.5797,9298.0
2016-05-09 11:50:00,72.79,72.81,72.73,72.73,7524.0,69.5988,69.618,69.5415,69.5415,7524.0
2016-05-09 11:55:00,72.73,72.75,72.69,72.71,7477.0,69.5415,69.5606,69.5032,69.5223,7477.0
2016-05-09 12:00:00,72.72,72.8,72.71,72.76,9556.0,69.5319,69.6084,69.5223,69.5701,9556.0
2016-05-09 12:05:00,72.75,72.77,72.64,72.64,6600.0,69.5606,69.5797,69.4554,69.4554,6600.0
2016-05-09 12:10:00,72.65,72.83,72.63,72.81,4760.0,69.465,69.6371,69.4458,69.618,4760.0
2016-05-09 12:15:00,72.81,72.82,72.74,72.79,5400.0,69.618,69.6275,69.551,69.5988,5400.0
2016-05-09 12:20:00,72.79,72.95,72.76,72.95,10900.0,69.5988,69.7518,69.5701,69.7518,10900.0
2016-05-09 12:25:00,72.97,72.97,72.82,72.82,3000.0,69.7709,69.7709,69.6275,69.6275,3000.0
2016-05-09 12:30:00,72.86,72.86,72.78,72.78,7118.0,69.6658,69.6658,69.5893,69.5893,7118.0
2016-05-09 12:35:00,72.77,72.82,72.75,72.8,8775.0,69.5797,69.6275,69.5606,69.6084,8775.0
2016-05-09 12:40:00,72.8,72.83,72.76,72.76,4834.0,69.6084,69.6371,69.5701,69.5701,4834.0
2016-05-09 12:45:00,72.77,72.84,72.72,72.72,8388.0,69.5797,69.6466,69.5319,69.5319,8388.0
2016-05-09 12:50:00,72.69,72.71,72.66,72.7,3900.0,69.5032,69.5223,69.4745,69.5128,3900.0
2016-05-09 12:55:00,72.7,72.83,72.7,72.81,8401.0,69.5128,69.6371,69.5128,69.618,8401.0
2016-05-09 13:00:00,72.8,72.91,72.78,72.89,7505.0,69.6084,69.7136,69.5893,69.6944,7505.0
2016-05-09 13:05:00,72.89,72.93,72.84,72.93,26451.0,69.6944,69.7327,69.6466,69.7327,26451.0
2016-05-09 13:10:00,72.92,72.95,72.88,72.94,11900.0,69.7231,69.7518,69.6849,69.7423,11900.0
2016-05-09 13:15:00,72.94,72.96,72.88,72.88,6301.0,69.7423,69.7614,69.6849,69.6849,6301.0
2016-05-09 13:20:00,72.88,72.9,72.85,72.86,5754.0,69.6849,69.704,69.6562,69.6658,5754.0
2016-05-09 13:25:00,72.86,72.89,72.79,72.84,8336.0,69.6658,69.6944,69.5988,69.6466,8336.0
2016-05-09 13:30:00,72.83,72.89,72.83,72.85,8284.0,69.6371,69.6944,69.6371,69.6562,8284.0
2016-05-09 13:35:00,72.87,72.88,72.79,72.79,7742.0,69.6753,69.6849,69.5988,69.5988,7742.0
2016-05-09 13:40:00,72.79,72.9,72.78,72.89,31504.0,69.5988,69.704,69.5893,69.6944,31504.0
2016-05-09 13:45:00,72.88,72.94,72.87,72.9,8183.0,69.6849,69.7423,69.6753,69.704,8183.0
2016-05-09 13:50:00,72.9,72.9,72.83,72.83,3800.0,69.704,69.704,69.6371,69.6371,3800.0
2016-05-09 13:55:00,72.84,72.84,72.78,72.81,2726.0,69.6466,69.6466,69.5893,69.618,2726.0
2016-05-09 14:00:00,72.81,72.91,72.8,72.84,14104.0,69.618,69.7136,69.6084,69.6466,14104.0
2016-05-09 14:05:00,72.81,72.84,72.78,72.82,12021.0,69.618,69.6466,69.5893,69.6275,12021.0
2016-05-09 14:10:00,72.82,72.89,72.77,72.89,9230.0,69.6275,69.6944,69.5797,69.6944,9230.0
2016-05-09 14:15:00,72.89,72.89,72.81,72.87,6782.0,69.6944,69.6944,69.618,69.6753,6782.0
2016-05-09 14:20:00,72.87,73.03,72.81,73.02,15619.0,69.6753,69.8283,69.618,69.8187,15619.0
2016-05-09 14:25:00,73.03,73.1,73.02,73.09,13134.0,69.8283,69.8952,69.8187,69.8857,13134.0
2016-05-09 14:30:00,73.09,73.12,73.0,73.04,10574.0,69.8857,69.9144,69.7996,69.8379,10574.0
2016-05-09 14:35:00,73.06,73.14,73.05,73.14,9404.0,69.857,69.9335,69.8474,69.9335,9404.0
2016-05-09 14:40:00,73.15,73.16,73.13,73.13,8600.0,69.943,69.9526,69.9239,69.9239,8600.0
2016-05-09 14:45:00,73.14,73.18,73.13,73.16,8542.0,69.9335,69.9717,69.9239,69.9526,8542.0
2016-05-09 14:50:00,73.17,73.25,73.17,73.19,13182.0,69.9622,70.0387,69.9622,69.9813,13182.0
2016-05-09 14:55:00,73.19,73.2,73.17,73.2,9367.0,69.9813,69.9909,69.9622,69.9909,9367.0
2016-05-09 15:00:00,73.2,73.21,73.11,73.12,17849.0,69.9909,70.0004,69.9048,69.9144,17849.0
2016-05-09 15:05:00,73.12,73.12,72.95,73.01,22301.0,69.9144,69.9144,69.7518,69.8092,22301.0
2016-05-09 15:10:00,73.01,73.11,72.96,73.1,14428.0,69.8092,69.9048,69.7614,69.8952,14428.0
2016-05-09 15:15:00,73.1,73.12,73.06,73.11,10629.0,69.8952,69.9144,69.857,69.9048,10629.0
2016-05-09 15:20:00,73.11,73.15,73.1,73.12,14307.0,69.9048,69.943,69.8952,69.9144,14307.0
2016-05-09 15:25:00,73.14,73.21,73.11,73.11,19394.0,69.9335,70.0004,69.9048,69.9048,19394.0
2016-05-09 15:30:00,73.12,73.14,73.05,73.08,17411.0,69.9144,69.9335,69.8474,69.8761,17411.0
2016-05-09 15:35:00,73.09,73.09,73.04,73.06,12887.0,69.8857,69.8857,69.8379,69.857,12887.0
2016-05-09 15:40:00,73.06,73.11,73.03,73.03,30221.0,69.857,69.9048,69.8283,69.8283,30221.0
2016-05-09 15:45:00,73.03,73.12,73.02,73.03,46845.0,69.8283,69.9144,69.8187,69.8283,46845.0
2016-05-09 15:50:00,73.03,73.03,72.99,72.99,33687.0,69.8283,69.8283,69.7901,69.7901,33687.0
2016-05-09 15:55:00,73.0,73.05,72.93,73.03,130298.0,69.7996,69.8474,69.7327,69.8283,130298.0
2016-05-10 09:30:00,73.2,73.2,72.92,73.05,26507.0,69.9909,69.9909,69.7231,69.8474,26507.0
2016-05-10 09:35:00,73.09,73.46,73.09,73.32,14252.0,69.8857,70.2395,69.8857,70.1056,14252.0
2016-05-10 09:40:00,73.31,73.66,73.31,73.65,10020.0,70.096,70.4307,70.096,70.4211,10020.0
2016-05-10 09:45:00,73.66,73.8,73.51,73.8,10407.0,70.4307,70.5646,70.2873,70.5646,10407.0
2016-05-10 09:50:00,73.78,73.8,73.44,73.56,11100.0,70.5454,70.5646,70.2203,70.3351,11100.0
2016-05-10 09:55:00,73.57,74.01,73.57,73.98,27909.0,70.3446,70.7653,70.3446,70.7367,27909.0
2016-05-10 10:00:00,74.01,74.01,73.82,73.84,26904.0,70.7653,70.7653,70.5837,70.6028,26904.0
2016-05-10 10:05:00,73.83,73.84,73.69,73.73,16737.0,70.5932,70.6028,70.4594,70.4976,16737.0
2016-05-10 10:10:00,73.73,73.85,73.7,73.8,15490.0,70.4976,70.6124,70.4689,70.5646,15490.0
2016-05-10 10:15:00,73.81,73.95,73.81,73.85,18566.0,70.5741,70.708,70.5741,70.6124,18566.0
2016-05-10 10:20:00,73.84,73.89,73.77,73.78,18872.0,70.6028,70.6506,70.5359,70.5454,18872.0
2016-05-10 10:25:00,73.78,73.91,73.76,73.91,11899.0,70.5454,70.6697,70.5263,70.6697,11899.0
2016-05-10 10:30:00,73.95,74.1,73.87,74.09,18685.0,70.708,70.8514,70.6315,70.8418,18685.0
2016-05-10 10:35:00,74.08,74.21,74.07,74.21,38166.0,70.8323,70.9566,70.8227,70.9566,38166.0
2016-05-10 10:40:00,74.21,74.38,74.21,74.37,24280.0,70.9566,71.1191,70.9566,71.1096,24280.0
2016-05-10 10:45:00,74.36,74.37,74.27,74.32,19256.0,71.1,71.1096,71.0139,71.0618,19256.0
2016-05-10 10:50:00,74.3,74.3,74.06,74.06,9920.0,71.0426,71.0426,70.8132,70.8132,9920.0
2016-05-10 10:55:00,74.07,74.07,73.85,73.88,8252.0,70.8227,70.8227,70.6124,70.641,8252.0
2016-05-10 11:00:00,73.89,74.1,73.89,74.1,9038.0,70.6506,70.8514,70.6506,70.8514,9038.0
2016-05-10 11:05:00,74.09,74.14,74.01,74.14,24137.0,70.8418,70.8896,70.7653,70.8896,24137.0
2016-05-10 11:10:00,74.13,74.14,74.09,74.11,9287.0,70.8801,70.8896,70.8418,70.861,9287.0
2016-05-10 11:15:00,74.11,74.13,74.08,74.11,22833.0,70.861,70.8801,70.8323,70.861,22833.0
2016-05-10 11:20:00,74.12,74.25,74.08,74.24,22636.0,70.8705,70.9948,70.8323,70.9853,22636.0
2016-05-10 11:25:00,74.25,74.32,74.2,74.32,12501.0,70.9948,71.0618,70.947,71.0618,12501.0
2016-05-10 11:30:00,74.31,74.33,74.26,74.33,26200.0,71.0522,71.0713,71.0044,71.0713,26200.0
2016-05-10 11:35:00,74.33,74.34,74.24,74.26,11111.0,71.0713,71.0809,70.9853,71.0044,11111.0
2016-05-10 11:40:00,74.24,74.3,74.18,74.21,18300.0,70.9853,71.0426,70.9279,70.9566,18300.0
2016-05-10 11:45:00,74.2,74.26,74.16,74.23,9450.0,70.947,71.0044,70.9088,70.9757,9450.0
2016-05-10 11:50:00,74.23,74.44,74.23,74.41,8800.0,70.9757,71.1765,70.9757,71.1478,8800.0
2016-05-10 11:55:00,74.38,74.4,74.33,74.35,4160.0,71.1191,71.1382,71.0713,71.0904,4160.0
2016-05-10 12:00:00,74.36,74.37,74.26,74.26,8113.0,71.1,71.1096,71.0044,71.0044,8113.0
2016-05-10 12:05:00,74.25,74.39,74.24,74.3,11301.0,70.9948,71.1287,70.9853,71.0426,11301.0
2016-05-10 12:10:00,74.28,74.47,74.28,74.4,14244.0,71.0235,71.2052,71.0235,71.1382,14244.0
2016-05-10 12:15:00,74.41,74.43,74.37,74.4,9373.0,71.1478,71.1669,71.1096,71.1382,9373.0
2016-05-10 12:20:00,74.41,74.47,74.39,74.45,9397.0,71.1478,71.2052,71.1287,71.1861,9397.0
2016-05-10 12:25:00,74.47,74.57,74.47,74.52,9330.0,71.2052,71.3008,71.2052,71.253,9330.0
2016-05-10 12:30:00,74.54,74.54,74.37,74.38,13639.0,71.2721,71.2721,71.1096,71.1191,13639.0
2016-05-10 12:35:00,74.39,74.44,74.39,74.39,10014.0,71.1287,71.1765,71.1287,71.1287,10014.0
2016-05-10 12:40:00,74.39,74.39,74.33,74.34,4300.0,71.1287,71.1287,71.0713,71.0809,4300.0
2016-05-10 12:45:00,74.32,74.42,74.32,74.38,7636.0,71.0618,71.1574,71.0618,71.1191,7636.0
2016-05-10 12:50:00,74.38,74.47,74.37,74.47,3872.0,71.1191,71.2052,71.1096,71.2052,3872.0
2016-05-10 12:55:00,74.48,74.48,74.38,74.38,6557.0,71.2147,71.2147,71.1191,71.1191,6557.0
2016-05-10 13:00:00,74.4,74.42,74.38,74.41,5003.0,71.1382,71.1574,71.1191,71.1478,5003.0
2016-05-10 13:05:00,74.41,74.43,74.33,74.34,7504.0,71.1478,71.1669,71.0713,71.0809,7504.0
2016-05-10 13:10:00,74.32,74.36,74.31,74.31,6888.0,71.0618,71.1,71.0522,71.0522,6888.0
2016-05-10 13:15:00,74.3,74.34,74.3,74.3,11121.0,71.0426,71.0809,71.0426,71.0426,11121.0
2016-05-10 13:20:00,74.3,74.34,74.29,74.32,10459.0,71.0426,71.0809,71.0331,71.0618,10459.0
2016-05-10 13:25:00,74.33,74.36,74.3,74.33,17013.0,71.0713,71.1,71.0426,71.0713,17013.0
2016-05-10 13:30:00,74.34,74.41,74.33,74.38,8789.0,71.0809,71.1478,71.0713,71.1191,8789.0
2016-05-10 13:35:00,74.38,74.38,74.19,74.2,9863.0,71.1191,71.1191,70.9375,70.947,9863.0
2016-05-10 13:40:00,74.2,74.33,74.2,74.28,10160.0,70.947,71.0713,70.947,71.0235,10160.0
2016-05-10 13:45:00,74.28,74.43,74.27,74.42,7502.0,71.0235,71.1669,71.0139,71.1574,7502.0
2016-05-10 13:50:00,74.44,74.44,74.32,74.37,9355.0,71.1765,71.1765,71.0618,71.1096,9355.0
2016-05-10 13:55:00,74.36,74.39,74.33,74.35,6993.0,71.1,71.1287,71.0713,71.0904,6993.0
2016-05-10 14:00:00,74.34,74.36,74.3,74.33,10757.0,71.0809,71.1,71.0426,71.0713,10757.0
2016-05-10 14:05:00,74.33,74.49,74.32,74.49,16816.0,71.0713,71.2243,71.0618,71.2243,16816.0
2016-05-10 14:10:00,74.48,74.5,74.3,74.31,14309.0,71.2147,71.2339,71.0426,71.0522,14309.0
2016-05-10 14:15:00,74.31,74.45,74.31,74.42,17283.0,71.0522,71.1861,71.0522,71.1574,17283.0
2016-05-10 14:20:00,74.41,74.42,74.32,74.42,9793.0,71.1478,71.1574,71.0618,71.1574,9793.0
2016-05-10 14:25:00,74.42,74.5,74.39,74.47,8789.0,71.1574,71.2339,71.1287,71.2052,8789.0
2016-05-10 14:30:00,74.44,74.47,74.35,74.42,10411.0,71.1765,71.2052,71.0904,71.1574,10411.0
2016-05-10 14:35:00,74.4,74.42,74.32,74.37,18498.0,71.1382,71.1574,71.0618,71.1096,18498.0
2016-05-10 14:40:00,74.37,74.39,74.33,74.37,29260.0,71.1096,71.1287,71.0713,71.1096,29260.0
2016-05-10 14:45:00,74.37,74.43,74.36,74.36,17490.0,71.1096,71.1669,71.1,71.1,17490.0
2016-05-10 14:50:00,74.35,74.35,74.28,74.31,11744.0,71.0904,71.0904,71.0235,71.0522,11744.0
2016-05-10 14:55:00,74.31,74.31,74.08,74.08,21869.0,71.0522,71.0522,70.8323,70.8323,21869.0
2016-05-10 15:00:00,74.08,74.25,74.07,74.23,13669.0,70.8323,70.9948,70.8227,70.9757,13669.0
2016-05-10 15:05:00,74.24,74.31,74.21,74.31,14392.0,70.9853,71.0522,70.9566,71.0522,14392.0
2016-05-10 15:10:00,74.29,74.4,74.29,74.31,20749.0,71.0331,71.1382,71.0331,71.0522,20749.0
2016-05-10 15:15:00,74.31,74.34,74.27,74.28,15321.0,71.0522,71.0809,71.0139,71.0235,15321.0
2016-05-10 15:20:00,74.29,74.35,74.28,74.28,13549.0,71.0331,71.0904,71.0235,71.0235,13549.0
2016-05-10 15:25:00,74.28,74.34,74.27,74.29,15222.0,71.0235,71.0809,71.0139,71.0331,15222.0
2016-05-10 15:30:00,74.28,74.29,74.25,74.28,18540.0,71.0235,71.0331,70.9948,71.0235,18540.0
2016-05-10 15:35:00,74.28,74.34,74.28,74.34,22852.0,71.0235,71.0809,71.0235,71.0809,22852.0
2016-05-10 15:40:00,74.34,74.41,74.34,74.37,37115.0,71.0809,71.1478,71.0809,71.1096,37115.0
2016-05-10 15:45:00,74.36,74.36,74.25,74.28,43508.0,71.1,71.1,70.9948,71.0235,43508.0
2016-05-10 15:50:00,74.27,74.32,74.24,74.26,37956.0,71.0139,71.0618,70.9853,71.0044,37956.0
2016-05-10 15:55:00,74.25,74.3,74.24,74.29,83380.0,70.9948,71.0426,70.9853,71.0331,83380.0
2016-05-11 09:30:00,74.08,74.34,73.93,74.08,12632.0,70.8418,71.0905,70.6984,70.8418,12632.0
2016-05-11 09:35:00,74.18,74.21,74.12,74.2,3071.0,70.9375,70.9662,70.8801,70.9566,3071.0
2016-05-11 09:40:00,74.21,74.23,73.96,74.07,10234.0,70.9662,70.9853,70.7271,70.8323,10234.0
2016-05-11 09:45:00,74.09,74.16,73.98,74.0,11956.0,70.8514,70.9183,70.7462,70.7653,11956.0
2016-05-11 09:50:00,74.03,74.03,73.79,73.89,12549.0,70.794,70.794,70.5645,70.6601,12549.0
2016-05-11 09:55:00,73.89,74.01,73.83,73.96,10650.0,70.6601,70.7749,70.6028,70.7271,10650.0
2016-05-11 10:00:00,74.0,74.1,73.98,74.07,9307.0,70.7653,70.861,70.7462,70.8323,9307.0
2016-05-11 10:05:00,74.08,74.23,74.02,74.23,7800.0,70.8418,70.9853,70.7845,70.9853,7800.0
2016-05-11 10:10:00,74.23,74.42,74.21,74.42,19070.0,70.9853,71.167,70.9662,71.167,19070.0
2016-05-11 10:15:00,74.42,74.43,74.26,74.26,9400.0,71.167,71.1765,71.014,71.014,9400.0
2016-05-11 10:20:00,74.16,74.16,74.01,74.01,4540.0,70.9183,70.9183,70.7749,70.7749,4540.0
2016-05-11 10:25:00,74.03,74.25,74.02,74.13,9500.0,70.794,71.0044,70.7845,70.8897,9500.0
2016-05-11 10:30:00,74.17,74.27,74.13,74.2,11206.0,70.9279,71.0235,70.8897,70.9566,11206.0
2016-05-11 10:35:00,74.21,74.27,74.13,74.21,16991.0,70.9662,71.0235,70.8897,70.9662,16991.0
2016-05-11 10:40:00,74.2,74.3,74.18,74.26,23712.0,70.9566,71.0522,70.9375,71.014,23712.0
2016-05-11 10:45:00,74.22,74.22,74.18,74.2,4987.0,70.9757,70.9757,70.9375,70.9566,4987.0
2016-05-11 10:50:00,74.2,74.23,74.16,74.2,35329.0,70.9566,70.9853,70.9183,70.9566,35329.0
2016-05-11 10:55:00,74.19,74.26,74.18,74.22,14395.0,70.947,71.014,70.9375,70.9757,14395.0
2016-05-11 11:00:00,74.21,74.21,74.02,74.06,31565.0,70.9662,70.9662,70.7845,70.8227,31565.0
2016-05-11 11:05:00,74.06,74.2,74.02,74.15,20210.0,70.8227,70.9566,70.7845,70.9088,20210.0
2016-05-11 11:10:00,74.12,74.27,74.09,74.26,18987.0,70.8801,71.0235,70.8514,71.014,18987.0
2016-05-11 11:15:00,74.25,74.3,74.22,74.24,9260.0,71.0044,71.0522,70.9757,70.9948,9260.0
2016-05-11 11:20:00,74.25,74.36,74.24,74.36,6000.0,71.0044,71.1096,70.9948,71.1096,6000.0
2016-05-11 11:25:00,74.39,74.47,74.37,74.41,13918.0,71.1383,71.2148,71.1192,71.1574,13918.0
2016-05-11 11:30:00,74.42,74.42,74.31,74.32,7787.0,71.167,71.167,71.0618,71.0713,7787.0
2016-05-11 11:35:00,74.35,74.46,74.35,74.39,11400.0,71.1,71.2052,71.1,71.1383,11400.0
2016-05-11 11:40:00,74.37,74.4,74.3,74.4,3020.0,71.1192,71.1478,71.0522,71.1478,3020.0
2016-05-11 11:45:00,74.41,74.51,74.36,74.51,24491.0,71.1574,71.253,71.1096,71.253,24491.0
2016-05-11 11:50:00,74.53,74.59,74.46,74.47,17492.0,71.2722,71.3295,71.2052,71.2148,17492.0
2016-05-11 11:55:00,74.48,74.54,74.37,74.38,12344.0,71.2244,71.2817,71.1192,71.1287,12344.0
2016-05-11 12:00:00,74.36,74.43,74.25,74.33,12602.0,71.1096,71.1765,71.0044,71.0809,12602.0
2016-05-11 12:05:00,74.33,74.46,74.31,74.44,15600.0,71.0809,71.2052,71.0618,71.1861,15600.0
2016-05-11 12:10:00,74.46,74.47,74.36,74.38,11831.0,71.2052,71.2148,71.1096,71.1287,11831.0
2016-05-11 12:15:00,74.37,74.44,74.31,74.43,20259.0,71.1192,71.1861,71.0618,71.1765,20259.0
2016-05-11 12:20:00,74.43,74.44,74.33,74.34,6329.0,71.1765,71.1861,71.0809,71.0905,6329.0
2016-05-11 12:25:00,74.34,74.42,74.33,74.42,5300.0,71.0905,71.167,71.0809,71.167,5300.0
2016-05-11 12:30:00,74.4,74.41,74.36,74.37,6580.0,71.1478,71.1574,71.1096,71.1192,6580.0
2016-05-11 12:35:00,74.38,74.38,74.33,74.33,4053.0,71.1287,71.1287,71.0809,71.0809,4053.0
2016-05-11 12:40:00,74.33,74.33,74.21,74.21,4900.0,71.0809,71.0809,70.9662,70.9662,4900.0
2016-05-11 12:45:00,74.21,74.21,74.14,74.17,30944.0,70.9662,70.9662,70.8992,70.9279,30944.0
2016-05-11 12:50:00,74.16,74.19,74.15,74.17,4974.0,70.9183,70.947,70.9088,70.9279,4974.0
2016-05-11 12:55:00,74.17,74.23,74.16,74.23,5674.0,70.9279,70.9853,70.9183,70.9853,5674.0
2016-05-11 13:00:00,74.24,74.3,74.21,74.24,8445.0,70.9948,71.0522,70.9662,70.9948,8445.0
2016-05-11 13:05:00,74.24,74.36,74.24,74.36,9262.0,70.9948,71.1096,70.9948,71.1096,9262.0
2016-05-11 13:10:00,74.35,74.42,74.35,74.42,9917.0,71.1,71.167,71.1,71.167,9917.0
2016-05-11 13:15:00,74.42,74.46,74.41,74.46,8272.0,71.167,71.2052,71.1574,71.2052,8272.0
2016-05-11 13:20:00,74.45,74.46,74.36,74.37,24558.0,71.1957,71.2052,71.1096,71.1192,24558.0
2016-05-11 13:25:00,74.36,74.36,74.21,74.3,9069.0,71.1096,71.1096,70.9662,71.0522,9069.0
2016-05-11 13:30:00,74.28,74.31,74.21,74.21,5532.0,71.0331,71.0618,70.9662,70.9662,5532.0
2016-05-11 13:35:00,74.21,74.24,74.16,74.23,6138.0,70.9662,70.9948,70.9183,70.9853,6138.0
2016-05-11 13:40:00,74.24,74.24,74.14,74.15,6332.0,70.9948,70.9948,70.8992,70.9088,6332.0
2016-05-11 13:45:00,74.15,74.23,74.15,74.2,5408.0,70.9088,70.9853,70.9088,70.9566,5408.0
2016-05-11 13:50:00,74.2,74.26,74.1,74.1,19564.0,70.9566,71.014,70.861,70.861,19564.0
2016-05-11 13:55:00,74.09,74.14,74.09,74.1,6590.0,70.8514,70.8992,70.8514,70.861,6590.0
2016-05-11 14:00:00,74.09,74.11,74.02,74.1,10421.0,70.8514,70.8705,70.7845,70.861,10421.0
2016-05-11 14:05:00,74.13,74.15,74.03,74.03,14063.0,70.8897,70.9088,70.794,70.794,14063.0
2016-05-11 14:10:00,74.04,74.13,73.99,74.1,27966.0,70.8036,70.8897,70.7558,70.861,27966.0
2016-05-11 14:15:00,74.09,74.09,74.02,74.09,7708.0,70.8514,70.8514,70.7845,70.8514,7708.0
2016-05-11 14:20:00,74.07,74.19,74.07,74.18,12026.0,70.8323,70.947,70.8323,70.9375,12026.0
2016-05-11 14:25:00,74.17,74.22,74.13,74.13,7200.0,70.9279,70.9757,70.8897,70.8897,7200.0
2016-05-11 14:30:00,74.12,74.14,74.05,74.05,5291.0,70.8801,70.8992,70.8131,70.8131,5291.0
2016-05-11 14:35:00,74.05,74.14,74.05,74.13,8462.0,70.8131,70.8992,70.8131,70.8897,8462.0
2016-05-11 14:40:00,74.11,74.11,74.05,74.05,14409.0,70.8705,70.8705,70.8131,70.8131,14409.0
2016-05-11 14:45:00,74.05,74.08,74.05,74.05,46740.0,70.8131,70.8418,70.8131,70.8131,46740.0
2016-05-11 14:50:00,74.05,74.07,74.05,74.06,15883.0,70.8131,70.8323,70.8131,70.8227,15883.0
2016-05-11 14:55:00,74.06,74.06,73.94,74.03,32903.0,70.8227,70.8227,70.708,70.794,32903.0
2016-05-11 15:00:00,74.02,74.04,73.99,74.0,9302.0,70.7845,70.8036,70.7558,70.7653,9302.0
2016-05-11 15:05:00,74.01,74.12,73.99,74.12,9727.0,70.7749,70.8801,70.7558,70.8801,9727.0
2016-05-11 15:10:00,74.1,74.18,74.08,74.09,10900.0,70.861,70.9375,70.8418,70.8514,10900.0
2016-05-11 15:15:00,74.1,74.15,74.09,74.11,17759.0,70.861,70.9088,70.8514,70.8705,17759.0
2016-05-11 15:20:00,74.1,74.21,74.07,74.2,20697.0,70.861,70.9662,70.8323,70.9566,20697.0
2016-05-11 15:25:00,74.21,74.27,74.2,74.2,22443.0,70.9662,71.0235,70.9566,70.9566,22443.0
2016-05-11 15:30:00,74.21,74.28,74.18,74.24,27078.0,70.9662,71.0331,70.9375,70.9948,27078.0
2016-05-11 15:35:00,74.24,74.28,74.2,74.21,27819.0,70.9948,71.0331,70.9566,70.9662,27819.0
2016-05-11 15:40:00,74.2,74.24,74.16,74.18,32773.0,70.9566,70.9948,70.9183,70.9375,32773.0
2016-05-11 15:45:00,74.17,74.2,74.06,74.09,37313.0,70.9279,70.9566,70.8227,70.8514,37313.0
2016-05-11 15:50:00,74.08,74.13,74.05,74.05,32197.0,70.8418,70.8897,70.8131,70.8131,32197.0
2016-05-11 15:55:00,74.05,74.1,74.04,74.09,49785.0,70.8131,70.861,70.8036,70.8514,49785.0
2016-05-12 09:30:00,74.28,74.42,74.12,74.39,11328.0,71.0331,71.167,70.8801,71.1383,11328.0
2016-05-12 09:35:00,74.46,74.62,74.39,74.54,28907.0,71.2052,71.3582,71.1383,71.2817,28907.0
2016-05-12 09:40:00,74.49,74.49,74.26,74.26,8241.0,71.2339,71.2339,71.014,71.014,8241.0
2016-05-12 09:45:00,74.25,74.56,74.23,74.56,19135.0,71.0044,71.3009,70.9853,71.3009,19135.0
2016-05-12 09:50:00,74.58,74.82,74.56,74.64,14711.0,71.32,71.5495,71.3009,71.3774,14711.0
2016-05-12 09:55:00,74.62,74.74,74.58,74.59,19057.0,71.3582,71.473,71.32,71.3295,19057.0
2016-05-12 10:00:00,74.56,74.58,74.37,74.4,11563.0,71.3009,71.32,71.1192,71.1478,11563.0
2016-05-12 10:05:00,74.4,74.41,74.26,74.29,12648.0,71.1478,71.1574,71.014,71.0427,12648.0
2016-05-12 10:10:00,74.3,74.6,74.3,74.55,6406.0,71.0522,71.3391,71.0522,71.2913,6406.0
2016-05-12 10:15:00,74.55,74.58,74.22,74.22,6807.0,71.2913,71.32,70.9757,70.9757,6807.0
2016-05-12 10:20:00,74.16,74.24,74.16,74.24,6604.0,70.9183,70.9948,70.9183,70.9948,6604.0
2016-05-12 10:25:00,74.21,74.23,74.07,74.09,17309.0,70.9662,70.9853,70.8323,70.8514,17309.0
2016-05-12 10:30:00,74.07,74.08,73.91,73.92,12355.0,70.8323,70.8418,70.6793,70.6888,12355.0
2016-05-12 10:35:00,73.93,74.1,73.86,74.06,20954.0,70.6984,70.861,70.6315,70.8227,20954.0
2016-05-12 10:40:00,74.05,74.06,73.88,73.91,14909.0,70.8131,70.8227,70.6506,70.6793,14909.0
2016-05-12 10:45:00,73.94,74.06,73.93,73.93,10946.0,70.708,70.8227,70.6984,70.6984,10946.0
2016-05-12 10:50:00,73.91,73.95,73.83,73.83,20362.0,70.6793,70.7175,70.6028,70.6028,20362.0
2016-05-12 10:55:00,73.84,74.02,73.81,73.97,18457.0,70.6123,70.7845,70.5836,70.7366,18457.0
2016-05-12 11:00:00,73.97,74.03,73.86,73.9,17413.0,70.7366,70.794,70.6315,70.6697,17413.0
2016-05-12 11:05:00,73.89,73.89,73.69,73.71,19168.0,70.6601,70.6601,70.4689,70.488,19168.0
2016-05-12 11:10:00,73.71,73.78,73.67,73.76,9909.0,70.488,70.555,70.4498,70.5358,9909.0
2016-05-12 11:15:00,73.76,73.81,73.67,73.79,15266.0,70.5358,70.5836,70.4498,70.5645,15266.0
2016-05-12 11:20:00,73.8,73.92,73.79,73.88,60441.0,70.5741,70.6888,70.5645,70.6506,60441.0
2016-05-12 11:25:00,73.88,73.93,73.86,73.88,21372.0,70.6506,70.6984,70.6315,70.6506,21372.0
2016-05-12 11:30:00,73.88,73.92,73.81,73.84,20581.0,70.6506,70.6888,70.5836,70.6123,20581.0
2016-05-12 11:35:00,73.86,73.97,73.84,73.89,10057.0,70.6315,70.7366,70.6123,70.6601,10057.0
2016-05-12 11:40:00,73.9,73.91,73.78,73.81,33267.0,70.6697,70.6793,70.555,70.5836,33267.0
2016-05-12 11:45:00,73.83,73.94,73.78,73.92,29114.0,70.6028,70.708,70.555,70.6888,29114.0
2016-05-12 11:50:00,73.91,73.96,73.87,73.92,9940.0,70.6793,70.7271,70.641,70.6888,9940.0
2016-05-12 11:55:00,73.93,73.98,73.86,73.87,8525.0,70.6984,70.7462,70.6315,70.641,8525.0
2016-05-12 12:00:00,73.87,73.94,73.84,73.89,22695.0,70.641,70.708,70.6123,70.6601,22695.0
2016-05-12 12:05:00,73.89,74.04,73.88,74.04,9797.0,70.6601,70.8036,70.6506,70.8036,9797.0
2016-05-12 12:10:00,74.03,74.03,73.98,74.0,6112.0,70.794,70.794,70.7462,70.7653,6112.0
2016-05-12 12:15:00,73.98,73.98,73.91,73.95,8840.0,70.7462,70.7462,70.6793,70.7175,8840.0
2016-05-12 12:20:00,73.95,73.97,73.89,73.92,7304.0,70.7175,70.7366,70.6601,70.6888,7304.0
2016-05-12 12:25:00,73.9,73.91,73.88,73.89,2687.0,70.6697,70.6793,70.6506,70.6601,2687.0
2016-05-12 12:30:00,73.87,73.88,73.85,73.85,5103.0,70.641,70.6506,70.6219,70.6219,5103.0
2016-05-12 12:35:00,73.85,73.85,73.75,73.81,8556.0,70.6219,70.6219,70.5263,70.5836,8556.0
2016-05-12 12:40:00,73.81,73.96,73.78,73.93,5262.0,70.5836,70.7271,70.555,70.6984,5262.0
2016-05-12 12:45:00,73.91,74.02,73.91,74.0,6683.0,70.6793,70.7845,70.6793,70.7653,6683.0
2016-05-12 12:50:00,74.01,74.03,73.97,73.97,4320.0,70.7749,70.794,70.7366,70.7366,4320.0
2016-05-12 12:55:00,73.97,74.07,73.96,74.07,5626.0,70.7366,70.8323,70.7271,70.8323,5626.0
2016-05-12 13:00:00,74.11,74.12,73.97,73.98,6113.0,70.8705,70.8801,70.7366,70.7462,6113.0
2016-05-12 13:05:00,73.98,74.06,73.94,74.04,11447.0,70.7462,70.8227,70.708,70.8036,11447.0
2016-05-12 13:10:00,74.04,74.08,73.96,74.05,15255.0,70.8036,70.8418,70.7271,70.8131,15255.0
2016-05-12 13:15:00,74.06,74.08,73.99,74.05,6460.0,70.8227,70.8418,70.7558,70.8131,6460.0
2016-05-12 13:20:00,74.06,74.13,74.06,74.12,10992.0,70.8227,70.8897,70.8227,70.8801,10992.0
2016-05-12 13:25:00,74.14,74.18,74.11,74.14,10376.0,70.8992,70.9375,70.8705,70.8992,10376.0
2016-05-12 13:30:00,74.14,74.16,74.08,74.08,9466.0,70.8992,70.9183,70.8418,70.8418,9466.0
2016-05-12 13:35:00,74.08,74.08,73.94,74.01,7988.0,70.8418,70.8418,70.708,70.7749,7988.0
2016-05-12 13:40:00,74.02,74.15,74.01,74.14,10406.0,70.7845,70.9088,70.7749,70.8992,10406.0
2016-05-12 13:45:00,74.17,74.34,74.17,74.3,13575.0,70.9279,71.0905,70.9279,71.0522,13575.0
2016-05-12 13:50:00,74.3,74.3,74.2,74.28,5784.0,71.0522,71.0522,70.9566,71.0331,5784.0
2016-05-12 13:55:00,74.3,74.41,74.29,74.4,10379.0,71.0522,71.1574,71.0427,71.1478,10379.0
2016-05-12 14:00:00,74.4,74.47,74.39,74.45,14586.0,71.1478,71.2148,71.1383,71.1957,14586.0
2016-05-12 14:05:00,74.46,74.58,74.46,74.47,8107.0,71.2052,71.32,71.2052,71.2148,8107.0
2016-05-12 14:10:00,74.48,74.65,74.47,74.62,11245.0,71.2244,71.3869,71.2148,71.3582,11245.0
2016-05-12 14:15:00,74.6,74.6,74.48,74.48,4703.0,71.3391,71.3391,71.2244,71.2244,4703.0
2016-05-12 14:20:00,74.49,74.54,74.46,74.47,6511.0,71.2339,71.2817,71.2052,71.2148,6511.0
2016-05-12 14:25:00,74.48,74.62,74.47,74.62,9744.0,71.2244,71.3582,71.2148,71.3582,9744.0
2016-05-12 14:30:00,74.6,74.61,74.53,74.55,7797.0,71.3391,71.3487,71.2722,71.2913,7797.0
2016-05-12 14:35:00,74.54,74.65,74.54,74.62,11563.0,71.2817,71.3869,71.2817,71.3582,11563.0
2016-05-12 14:40:00,74.61,74.62,74.52,74.53,5863.0,71.3487,71.3582,71.2626,71.2722,5863.0
2016-05-12 14:45:00,74.53,74.76,74.53,74.75,7919.0,71.2722,71.4921,71.2722,71.4826,7919.0
2016-05-12 14:50:00,74.75,74.83,74.74,74.77,11847.0,71.4826,71.5591,71.473,71.5017,11847.0
2016-05-12 14:55:00,74.76,74.76,74.66,74.67,4266.0,71.4921,71.4921,71.3965,71.406,4266.0
2016-05-12 15:00:00,74.66,74.68,74.63,74.67,5984.0,71.3965,71.4156,71.3678,71.406,5984.0
2016-05-12 15:05:00,74.63,74.64,74.59,74.59,5759.0,71.3678,71.3774,71.3295,71.3295,5759.0
2016-05-12 15:10:00,74.6,74.75,74.6,74.7,15710.0,71.3391,71.4826,71.3391,71.4347,15710.0
2016-05-12 15:15:00,74.69,74.74,74.59,74.62,15670.0,71.4252,71.473,71.3295,71.3582,15670.0
2016-05-12 15:20:00,74.62,74.68,74.59,74.61,7247.0,71.3582,71.4156,71.3295,71.3487,7247.0
2016-05-12 15:25:00,74.62,74.63,74.59,74.62,11464.0,71.3582,71.3678,71.3295,71.3582,11464.0
2016-05-12 15:30:00,74.62,74.63,74.51,74.52,15096.0,71.3582,71.3678,71.253,71.2626,15096.0
2016-05-12 15:35:00,74.52,74.56,74.5,74.53,21841.0,71.2626,71.3009,71.2435,71.2722,21841.0
2016-05-12 15:40:00,74.54,74.57,74.51,74.52,19509.0,71.2817,71.3104,71.253,71.2626,19509.0
2016-05-12 15:45:00,74.52,74.52,74.41,74.45,25530.0,71.2626,71.2626,71.1574,71.1957,25530.0
2016-05-12 15:50:00,74.46,74.46,74.32,74.35,37379.0,71.2052,71.2052,71.0713,71.1,37379.0
2016-05-12 15:55:00,74.34,74.38,74.29,74.38,61390.0,71.0905,71.1287,71.0427,71.1287,61390.0
2016-05-13 09:30:00,74.24,74.58,74.2,74.51,15274.0,70.9948,71.32,70.9566,71.253,15274.0
2016-05-13 09:35:00,74.59,75.12,74.59,74.97,22754.0,71.3295,71.8364,71.3295,71.6929,22754.0
2016-05-13 09:40:00,74.9,75.06,74.89,74.92,8166.0,71.626,71.779,71.6164,71.6451,8166.0
2016-05-13 09:45:00,74.92,74.95,74.84,74.95,12245.0,71.6451,71.6738,71.5686,71.6738,12245.0
2016-05-13 09:50:00,74.98,75.01,74.56,74.57,17339.0,71.7025,71.7312,71.3009,71.3104,17339.0
2016-05-13 09:55:00,74.57,74.7,74.56,74.64,16011.0,71.3104,71.4347,71.3009,71.3774,16011.0
2016-05-13 10:00:00,74.68,74.83,74.64,74.8,15524.0,71.4156,71.5591,71.3774,71.5304,15524.0
2016-05-13 10:05:00,74.79,74.81,74.66,74.74,13312.0,71.5208,71.5399,71.3965,71.473,13312.0
2016-05-13 10:10:00,74.74,74.79,74.59,74.79,30100.0,71.473,71.5208,71.3295,71.5208,30100.0
2016-05-13 10:15:00,74.79,74.82,74.65,74.82,17438.0,71.5208,71.5495,71.3869,71.5495,17438.0
2016-05-13 10:20:00,74.83,74.86,74.63,74.68,13599.0,71.5591,71.5877,71.3678,71.4156,13599.0
2016-05-13 10:25:00,74.67,74.78,74.67,74.72,7122.0,71.406,71.5112,71.406,71.4539,7122.0
2016-05-13 10:30:00,74.68,74.7,74.57,74.67,17200.0,71.4156,71.4347,71.3104,71.406,17200.0
2016-05-13 10:35:00,74.66,74.76,74.66,74.71,9000.0,71.3965,71.4921,71.3965,71.4443,9000.0
2016-05-13 10:40:00,74.71,74.82,74.55,74.67,11861.0,71.4443,71.5495,71.2913,71.406,11861.0
2016-05-13 10:45:00,74.67,74.81,74.67,74.75,16638.0,71.406,71.5399,71.406,71.4826,16638.0
2016-05-13 10:50:00,74.76,74.85,74.76,74.78,6098.0,71.4921,71.5782,71.4921,71.5112,6098.0
2016-05-13 10:55:00,74.8,74.8,74.72,74.74,25122.0,71.5304,71.5304,71.4539,71.473,25122.0
2016-05-13 11:00:00,74.76,74.8,74.73,74.78,11309.0,71.4921,71.5304,71.4634,71.5112,11309.0
2016-05-13 11:05:00,74.79,74.92,74.78,74.82,9804.0,71.5208,71.6451,71.5112,71.5495,9804.0
2016-05-13 11:10:00,74.83,74.83,74.73,74.73,5750.0,71.5591,71.5591,71.4634,71.4634,5750.0
2016-05-13 11:15:00,74.74,74.83,74.74,74.82,7675.0,71.473,71.5591,71.473,71.5495,7675.0
2016-05-13 11:20:00,74.85,74.89,74.82,74.86,6600.0,71.5782,71.6164,71.5495,71.5877,6600.0
2016-05-13 11:25:00,74.87,75.0,74.86,74.88,9800.0,71.5973,71.7216,71.5877,71.6069,9800.0
2016-05-13 11:30:00,74.84,74.85,74.74,74.74,2000.0,71.5686,71.5782,71.473,71.473,2000.0
2016-05-13 11:35:00,74.73,74.78,74.71,74.78,14829.0,71.4634,71.5112,71.4443,71.5112,14829.0
2016-05-13 11:40:00,74.76,74.81,74.71,74.76,13657.0,71.4921,71.5399,71.4443,71.4921,13657.0
2016-05-13 11:45:00,74.77,74.81,74.75,74.75,8768.0,71.5017,71.5399,71.4826,71.4826,8768.0
2016-05-13 11:50:00,74.73,74.85,74.69,74.81,13850.0,71.4634,71.5782,71.4252,71.5399,13850.0
2016-05-13 11:55:00,74.8,74.85,74.79,74.79,6136.0,71.5304,71.5782,71.5208,71.5208,6136.0
2016-05-13 12:00:00,74.78,74.82,74.73,74.75,10467.0,71.5112,71.5495,71.4634,71.4826,10467.0
2016-05-13 12:05:00,74.74,74.8,74.72,74.72,10098.0,71.473,71.5304,71.4539,71.4539,10098.0
2016-05-13 12:10:00,74.74,74.78,74.72,74.73,9204.0,71.473,71.5112,71.4539,71.4634,9204.0
2016-05-13 12:15:00,74.73,74.8,74.72,74.78,9293.0,71.4634,71.5304,71.4539,71.5112,9293.0
2016-05-13 12:20:00,74.78,74.78,74.73,74.77,3418.0,71.5112,71.5112,71.4634,71.5017,3418.0
2016-05-13 12:25:00,74.78,74.81,74.73,74.75,4350.0,71.5112,71.5399,71.4634,71.4826,4350.0
2016-05-13 12:30:00,74.77,74.78,74.7,74.73,5550.0,71.5017,71.5112,71.4347,71.4634,5550.0
2016-05-13 12:35:00,74.71,74.78,74.68,74.69,6050.0,71.4443,71.5112,71.4156,71.4252,6050.0
2016-05-13 12:40:00,74.69,74.71,74.6,74.61,14403.0,71.4252,71.4443,71.3391,71.3487,14403.0
2016-05-13 12:45:00,74.62,74.73,74.6,74.72,18115.0,71.3582,71.4634,71.3391,71.4539,18115.0
2016-05-13 12:50:00,74.74,74.79,74.72,74.72,5800.0,71.473,71.5208,71.4539,71.4539,5800.0
2016-05-13 12:55:00,74.72,74.76,74.65,74.67,5229.0,71.4539,71.4921,71.3869,71.406,5229.0
2016-05-13 13:00:00,74.67,74.68,74.61,74.68,12022.0,71.406,71.4156,71.3487,71.4156,12022.0
2016-05-13 13:05:00,74.68,74.72,74.65,74.69,7955.0,71.4156,71.4539,71.3869,71.4252,7955.0
2016-05-13 13:10:00,74.69,74.79,74.69,74.79,6588.0,71.4252,71.5208,71.4252,71.5208,6588.0
2016-05-13 13:15:00,74.79,74.83,74.75,74.76,5047.0,71.5208,71.5591,71.4826,71.4921,5047.0
2016-05-13 13:20:00,74.73,74.73,74.58,74.6,4700.0,71.4634,71.4634,71.32,71.3391,4700.0
2016-05-13 13:25:00,74.61,74.63,74.55,74.55,6344.0,71.3487,71.3678,71.2913,71.2913,6344.0
2016-05-13 13:30:00,74.55,74.56,74.5,74.5,8027.0,71.2913,71.3009,71.2435,71.2435,8027.0
2016-05-13 13:35:00,74.51,74.51,74.38,74.39,4437.0,71.253,71.253,71.1287,71.1383,4437.0
2016-05-13 13:40:00,74.35,74.38,74.29,74.3,3412.0,71.1,71.1287,71.0427,71.0522,3412.0
2016-05-13 13:45:00,74.3,74.3,74.22,74.22,5559.0,71.0522,71.0522,70.9757,70.9757,5559.0
2016-05-13 13:50:00,74.2,74.2,74.09,74.13,8339.0,70.9566,70.9566,70.8514,70.8897,8339.0
2016-05-13 13:55:00,74.13,74.27,74.12,74.25,8603.0,70.8897,71.0235,70.8801,71.0044,8603.0
2016-05-13 14:00:00,74.28,74.37,74.23,74.37,12130.0,71.0331,71.1192,70.9853,71.1192,12130.0
2016-05-13 14:05:00,74.38,74.39,74.34,74.37,7018.0,71.1287,71.1383,71.0905,71.1192,7018.0
2016-05-13 14:10:00,74.35,74.35,74.29,74.35,4962.0,71.1,71.1,71.0427,71.1,4962.0
2016-05-13 14:15:00,74.34,74.39,74.27,74.31,6716.0,71.0905,71.1383,71.0235,71.0618,6716.0
2016-05-13 14:20:00,74.3,74.31,74.1,74.11,7538.0,71.0522,71.0618,70.861,70.8705,7538.0
2016-05-13 14:25:00,74.12,74.19,74.12,74.19,6601.0,70.8801,70.947,70.8801,70.947,6601.0
2016-05-13 14:30:00,74.18,74.18,74.08,74.13,8374.0,70.9375,70.9375,70.8418,70.8897,8374.0
2016-05-13 14:35:00,74.11,74.15,74.04,74.08,6102.0,70.8705,70.9088,70.8036,70.8418,6102.0
2016-05-13 14:40:00,74.05,74.12,73.98,74.09,21337.0,70.8131,70.8801,70.7462,70.8514,21337.0
2016-05-13 14:45:00,74.09,74.19,74.07,74.18,10684.0,70.8514,70.947,70.8323,70.9375,10684.0
2016-05-13 14:50:00,74.17,74.26,74.17,74.24,20350.0,70.9279,71.014,70.9279,70.9948,20350.0
2016-05-13 14:55:00,74.22,74.32,74.2,74.31,8102.0,70.9757,71.0713,70.9566,71.0618,8102.0
2016-05-13 15:00:00,74.29,74.32,74.25,74.31,13577.0,71.0427,71.0713,71.0044,71.0618,13577.0
2016-05-13 15:05:00,74.31,74.32,74.25,74.27,21429.0,71.0618,71.0713,71.0044,71.0235,21429.0
2016-05-13 15:10:00,74.27,74.33,74.27,74.31,13364.0,71.0235,71.0809,71.0235,71.0618,13364.0
2016-05-13 15:15:00,74.32,74.38,74.32,74.35,19415.0,71.0713,71.1287,71.0713,71.1,19415.0
2016-05-13 15:20:00,74.35,74.4,74.33,74.38,12218.0,71.1,71.1478,71.0809,71.1287,12218.0
2016-05-13 15:25:00,74.39,74.39,74.3,74.3,12101.0,71.1383,71.1383,71.0522,71.0522,12101.0
2016-05-13 15:30:00,74.3,74.36,74.29,74.31,21402.0,71.0522,71.1096,71.0427,71.0618,21402.0
2016-05-13 15:35:00,74.31,74.38,74.31,74.35,28314.0,71.0618,71.1287,71.0618,71.1,28314.0
2016-05-13 15:40:00,74.34,74.39,74.32,74.33,26195.0,71.0905,71.1383,71.0713,71.0809,26195.0
2016-05-13 15:45:00,74.29,74.33,74.26,74.32,28786.0,71.0427,71.0809,71.014,71.0713,28786.0
2016-05-13 15:50:00,74.32,74.34,74.25,74.26,31102.0,71.0713,71.0905,71.0044,71.014,31102.0
2016-05-13 15:55:00,74.25,74.29,74.24,74.24,74354.0,71.0044,71.0427,70.9948,70.9948,74354.0
2016-05-16 09:30:00,74.09,74.85,74.09,74.83,20050.0,70.8514,71.5782,70.8514,71.5591,20050.0
2016-05-16 09:35:00,74.84,74.85,74.52,74.65,9716.0,71.5686,71.5782,71.2626,71.3869,9716.0
2016-05-16 09:40:00,74.67,74.83,74.29,74.43,7052.0,71.406,71.5591,71.0427,71.1765,7052.0
2016-05-16 09:45:00,74.38,74.53,74.05,74.07,4798.0,71.1287,71.2722,70.8131,70.8323,4798.0
2016-05-16 09:50:00,74.09,74.2,74.0,74.05,5907.0,70.8514,70.9566,70.7653,70.8131,5907.0
2016-05-16 09:55:00,74.07,74.17,74.05,74.13,6500.0,70.8323,70.9279,70.8131,70.8897,6500.0
2016-05-16 10:00:00,74.14,74.26,74.14,74.18,4533.0,70.8992,71.014,70.8992,70.9375,4533.0
2016-05-16 10:05:00,74.22,74.39,74.19,74.29,29885.0,70.9757,71.1383,70.947,71.0427,29885.0
2016-05-16 10:10:00,74.29,74.44,74.29,74.4,17801.0,71.0427,71.1861,71.0427,71.1478,17801.0
2016-05-16 10:15:00,74.37,74.48,74.33,74.36,33436.0,71.1192,71.2244,71.0809,71.1096,33436.0
2016-05-16 10:20:00,74.39,74.4,74.16,74.34,49302.0,71.1383,71.1478,70.9183,71.0905,49302.0
2016-05-16 10:25:00,74.31,74.32,74.23,74.3,9300.0,71.0618,71.0713,70.9853,71.0522,9300.0
2016-05-16 10:30:00,74.27,74.28,74.18,74.24,16200.0,71.0235,71.0331,70.9375,70.9948,16200.0
2016-05-16 10:35:00,74.25,74.28,74.2,74.21,16152.0,71.0044,71.0331,70.9566,70.9662,16152.0
2016-05-16 10:40:00,74.21,74.31,74.18,74.21,13108.0,70.9662,71.0618,70.9375,70.9662,13108.0
2016-05-16 10:45:00,74.2,74.28,74.19,74.25,6400.0,70.9566,71.0331,70.947,71.0044,6400.0
2016-05-16 10:50:00,74.27,74.35,74.2,74.25,13808.0,71.0235,71.1,70.9566,71.0044,13808.0
2016-05-16 10:55:00,74.27,74.31,74.25,74.27,6500.0,71.0235,71.0618,71.0044,71.0235,6500.0
2016-05-16 11:00:00,74.28,74.39,74.28,74.3,9350.0,71.0331,71.1383,71.0331,71.0522,9350.0
2016-05-16 11:05:00,74.31,74.32,74.08,74.09,13317.0,71.0618,71.0713,70.8418,70.8514,13317.0
2016-05-16 11:10:00,74.08,74.21,74.08,74.2,10773.0,70.8418,70.9662,70.8418,70.9566,10773.0
2016-05-16 11:15:00,74.2,74.27,74.14,74.15,14112.0,70.9566,71.0235,70.8992,70.9088,14112.0
2016-05-16 11:20:00,74.17,74.23,74.14,74.23,9005.0,70.9279,70.9853,70.8992,70.9853,9005.0
2016-05-16 11:25:00,74.2,74.34,74.2,74.3,13257.0,70.9566,71.0905,70.9566,71.0522,13257.0
2016-05-16 11:30:00,74.3,74.36,74.27,74.28,9965.0,71.0522,71.1096,71.0235,71.0331,9965.0
2016-05-16 11:35:00,74.29,74.32,74.27,74.29,16177.0,71.0427,71.0713,71.0235,71.0427,16177.0
2016-05-16 11:40:00,74.31,74.42,74.3,74.39,9150.0,71.0618,71.167,71.0522,71.1383,9150.0
2016-05-16 11:45:00,74.38,74.45,74.38,74.42,6250.0,71.1287,71.1957,71.1287,71.167,6250.0
2016-05-16 11:50:00,74.43,74.48,74.39,74.41,7423.0,71.1765,71.2244,71.1383,71.1574,7423.0
2016-05-16 11:55:00,74.41,74.43,74.39,74.43,5652.0,71.1574,71.1765,71.1383,71.1765,5652.0
2016-05-16 12:00:00,74.43,74.43,74.23,74.25,9254.0,71.1765,71.1765,70.9853,71.0044,9254.0
2016-05-16 12:05:00,74.24,74.33,74.22,74.28,5313.0,70.9948,71.0809,70.9757,71.0331,5313.0
2016-05-16 12:10:00,74.29,74.32,74.23,74.29,6004.0,71.0427,71.0713,70.9853,71.0427,6004.0
2016-05-16 12:15:00,74.3,74.36,74.28,74.28,7410.0,71.0522,71.1096,71.0331,71.0331,7410.0
2016-05-16 12:20:00,74.29,74.31,74.24,74.24,3846.0,71.0427,71.0618,70.9948,70.9948,3846.0
2016-05-16 12:25:00,74.24,74.28,74.15,74.15,7470.0,70.9948,71.0331,70.9088,70.9088,7470.0
2016-05-16 12:30:00,74.14,74.21,74.14,74.19,4336.0,70.8992,70.9662,70.8992,70.947,4336.0
2016-05-16 12:35:00,74.18,74.2,74.15,74.19,3866.0,70.9375,70.9566,70.9088,70.947,3866.0
2016-05-16 12:40:00,74.18,74.22,74.17,74.21,5119.0,70.9375,70.9757,70.9279,70.9662,5119.0
2016-05-16 12:45:00,74.22,74.29,74.21,74.24,7283.0,70.9757,71.0427,70.9662,70.9948,7283.0
2016-05-16 12:50:00,74.24,74.36,74.24,74.36,5711.0,70.9948,71.1096,70.9948,71.1096,5711.0
2016-05-16 12:55:00,74.36,74.37,74.32,74.37,5081.0,71.1096,71.1192,71.0713,71.1192,5081.0
2016-05-16 13:00:00,74.38,74.46,74.37,74.43,4333.0,71.1287,71.2052,71.1192,71.1765,4333.0
2016-05-16 13:05:00,74.45,74.47,74.41,74.42,3011.0,71.1957,71.2148,71.1574,71.167,3011.0
2016-05-16 13:10:00,74.42,74.44,74.41,74.42,8439.0,71.167,71.1861,71.1574,71.167,8439.0
2016-05-16 13:15:00,74.43,74.43,74.4,74.43,5549.0,71.1765,71.1765,71.1478,71.1765,5549.0
2016-05-16 13:20:00,74.45,74.45,74.38,74.38,6809.0,71.1957,71.1957,71.1287,71.1287,6809.0
2016-05-16 13:25:00,74.38,74.42,74.36,74.41,6140.0,71.1287,71.167,71.1096,71.1574,6140.0
2016-05-16 13:30:00,74.41,74.42,74.3,74.31,8934.0,71.1574,71.167,71.0522,71.0618,8934.0
2016-05-16 13:35:00,74.29,74.36,74.27,74.31,4588.0,71.0427,71.1096,71.0235,71.0618,4588.0
2016-05-16 13:40:00,74.31,74.37,74.27,74.27,5749.0,71.0618,71.1192,71.0235,71.0235,5749.0
2016-05-16 13:45:00,74.28,74.32,74.23,74.32,4574.0,71.0331,71.0713,70.9853,71.0713,4574.0
2016-05-16 13:50:00,74.34,74.37,74.28,74.28,5851.0,71.0905,71.1192,71.0331,71.0331,5851.0
2016-05-16 13:55:00,74.28,74.38,74.28,74.3,6278.0,71.0331,71.1287,71.0331,71.0522,6278.0
2016-05-16 14:00:00,74.32,74.49,74.31,74.49,6056.0,71.0713,71.2339,71.0618,71.2339,6056.0
2016-05-16 14:05:00,74.49,74.51,74.47,74.51,6906.0,71.2339,71.253,71.2148,71.253,6906.0
2016-05-16 14:10:00,74.52,74.54,74.49,74.53,15049.0,71.2626,71.2817,71.2339,71.2722,15049.0
2016-05-16 14:15:00,74.55,74.59,74.51,74.58,10643.0,71.2913,71.3295,71.253,71.32,10643.0
2016-05-16 14:20:00,74.59,74.67,74.59,74.63,8721.0,71.3295,71.406,71.3295,71.3678,8721.0
2016-05-16 14:25:00,74.63,74.63,74.58,74.58,10397.0,71.3678,71.3678,71.32,71.32,10397.0
2016-05-16 14:30:00,74.59,74.63,74.58,74.61,8494.0,71.3295,71.3678,71.32,71.3487,8494.0
2016-05-16 14:35:00,74.6,74.61,74.56,74.59,7988.0,71.3391,71.3487,71.3009,71.3295,7988.0
2016-05-16 14:40:00,74.6,74.6,74.55,74.59,11832.0,71.3391,71.3391,71.2913,71.3295,11832.0
2016-05-16 14:45:00,74.59,74.66,74.54,74.54,10160.0,71.3295,71.3965,71.2817,71.2817,10160.0
2016-05-16 14:50:00,74.54,74.58,74.51,74.57,9502.0,71.2817,71.32,71.253,71.3104,9502.0
2016-05-16 14:55:00,74.57,74.62,74.56,74.61,6412.0,71.3104,71.3582,71.3009,71.3487,6412.0
2016-05-16 15:00:00,74.61,74.64,74.59,74.64,9984.0,71.3487,71.3774,71.3295,71.3774,9984.0
2016-05-16 15:05:00,74.64,74.64,74.56,74.61,14283.0,71.3774,71.3774,71.3009,71.3487,14283.0
2016-05-16 15:10:00,74.62,74.63,74.54,74.56,9871.0,71.3582,71.3678,71.2817,71.3009,9871.0
2016-05-16 15:15:00,74.56,74.58,74.54,74.55,8132.0,71.3009,71.32,71.2817,71.2913,8132.0
2016-05-16 15:20:00,74.54,74.56,74.52,74.52,13185.0,71.2817,71.3009,71.2626,71.2626,13185.0
2016-05-16 15:25:00,74.53,74.55,74.48,74.53,11445.0,71.2722,71.2913,71.2244,71.2722,11445.0
2016-05-16 15:30:00,74.54,74.54,74.4,74.44,18885.0,71.2817,71.2817,71.1478,71.1861,18885.0
2016-05-16 15:35:00,74.44,74.49,74.41,74.48,14859.0,71.1861,71.2339,71.1574,71.2244,14859.0
2016-05-16 15:40:00,74.48,74.48,74.41,74.43,13962.0,71.2244,71.2244,71.1574,71.1765,13962.0
2016-05-16 15:45:00,74.43,74.44,74.33,74.42,23610.0,71.1765,71.1861,71.0809,71.167,23610.0
2016-05-16 15:50:00,74.43,74.43,74.33,74.38,24946.0,71.1765,71.1765,71.0809,71.1287,24946.0
2016-05-16 15:55:00,74.39,74.43,74.33,74.38,51041.0,71.1383,71.1765,71.0809,71.1287,51041.0
2016-05-17 09:30:00,74.06,74.31,73.96,74.09,11431.0,70.8227,71.0618,70.7271,70.8514,11431.0
2016-05-17 09:35:00,74.09,74.2,73.6,73.72,13195.0,70.8514,70.9566,70.3828,70.4976,13195.0
2016-05-17 09:40:00,73.72,73.98,73.72,73.74,10456.0,70.4976,70.7462,70.4976,70.5167,10456.0
2016-05-17 09:45:00,73.81,74.02,73.71,73.99,11560.0,70.5836,70.7845,70.488,70.7558,11560.0
2016-05-17 09:50:00,73.97,74.06,73.9,73.95,30959.0,70.7366,70.8227,70.6697,70.7175,30959.0
2016-05-17 09:55:00,73.98,74.04,73.9,73.92,9981.0,70.7462,70.8036,70.6697,70.6888,9981.0
2016-05-17 10:00:00,73.9,74.1,73.9,73.94,16143.0,70.6697,70.861,70.6697,70.708,16143.0
2016-05-17 10:05:00,73.91,74.03,73.9,73.94,15673.0,70.6793,70.794,70.6697,70.708,15673.0
2016-05-17 10:10:00,73.92,73.95,73.81,73.87,18496.0,70.6888,70.7175,70.5836,70.641,18496.0
2016-05-17 10:15:00,73.9,73.97,73.83,73.96,5400.0,70.6697,70.7366,70.6028,70.7271,5400.0
2016-05-17 10:20:00,74.05,74.05,73.86,73.87,7226.0,70.8131,70.8131,70.6315,70.641,7226.0
2016-05-17 10:25:00,73.88,73.94,73.8,73.8,6939.0,70.6506,70.708,70.5741,70.5741,6939.0
2016-05-17 10:30:00,73.82,73.86,73.74,73.78,15297.0,70.5932,70.6315,70.5167,70.555,15297.0
2016-05-17 10:35:00,73.81,74.01,73.76,73.95,18116.0,70.5836,70.7749,70.5358,70.7175,18116.0
2016-05-17 10:40:00,73.97,74.06,73.91,74.01,8578.0,70.7366,70.8227,70.6793,70.7749,8578.0
2016-05-17 10:45:00,74.01,74.04,73.9,73.9,5401.0,70.7749,70.8036,70.6697,70.6697,5401.0
2016-05-17 10:50:00,73.9,73.98,73.87,73.97,6501.0,70.6697,70.7462,70.641,70.7366,6501.0
2016-05-17 10:55:00,73.95,74.05,73.95,73.98,10698.0,70.7175,70.8131,70.7175,70.7462,10698.0
2016-05-17 11:00:00,74.0,74.03,73.97,74.03,9533.0,70.7653,70.794,70.7366,70.794,9533.0
2016-05-17 11:05:00,74.05,74.14,73.97,74.13,11753.0,70.8131,70.8992,70.7366,70.8897,11753.0
2016-05-17 11:10:00,74.14,74.22,74.12,74.2,6051.0,70.8992,70.9757,70.8801,70.9566,6051.0
2016-05-17 11:15:00,74.22,74.25,74.12,74.12,7958.0,70.9757,71.0044,70.8801,70.8801,7958.0
2016-05-17 11:20:00,74.12,74.15,74.1,74.11,5662.0,70.8801,70.9088,70.861,70.8705,5662.0
2016-05-17 11:25:00,74.11,74.17,74.07,74.08,20638.0,70.8705,70.9279,70.8323,70.8418,20638.0
2016-05-17 11:30:00,74.09,74.12,74.07,74.11,3939.0,70.8514,70.8801,70.8323,70.8705,3939.0
2016-05-17 11:35:00,74.09,74.12,74.06,74.07,3962.0,70.8514,70.8801,70.8227,70.8323,3962.0
2016-05-17 11:40:00,74.08,74.14,74.07,74.11,3680.0,70.8418,70.8992,70.8323,70.8705,3680.0
2016-05-17 11:45:00,74.13,74.28,74.11,74.28,6750.0,70.8897,71.0331,70.8705,71.0331,6750.0
2016-05-17 11:50:00,74.28,74.35,74.28,74.28,6416.0,71.0331,71.1,71.0331,71.0331,6416.0
2016-05-17 11:55:00,74.24,74.24,74.2,74.22,2504.0,70.9948,70.9948,70.9566,70.9757,2504.0
2016-05-17 12:00:00,74.2,74.2,74.14,74.14,1801.0,70.9566,70.9566,70.8992,70.8992,1801.0
2016-05-17 12:05:00,74.14,74.14,74.03,74.03,2562.0,70.8992,70.8992,70.794,70.794,2562.0
2016-05-17 12:10:00,74.02,74.03,73.95,74.01,4900.0,70.7845,70.794,70.7175,70.7749,4900.0
2016-05-17 12:15:00,74.0,74.0,73.93,73.95,4634.0,70.7653,70.7653,70.6984,70.7175,4634.0
2016-05-17 12:20:00,73.94,74.03,73.93,74.01,13133.0,70.708,70.794,70.6984,70.7749,13133.0
2016-05-17 12:25:00,74.0,74.07,74.0,74.05,5600.0,70.7653,70.8323,70.7653,70.8131,5600.0
2016-05-17 12:30:00,74.06,74.08,74.04,74.07,6891.0,70.8227,70.8418,70.8036,70.8323,6891.0
2016-05-17 12:35:00,74.08,74.17,74.07,74.14,3800.0,70.8418,70.9279,70.8323,70.8992,3800.0
2016-05-17 12:40:00,74.11,74.14,74.02,74.02,5400.0,70.8705,70.8992,70.7845,70.7845,5400.0
2016-05-17 12:45:00,74.01,74.13,74.0,74.11,15703.0,70.7749,70.8897,70.7653,70.8705,15703.0
2016-05-17 12:50:00,74.09,74.11,74.02,74.07,7720.0,70.8514,70.8705,70.7845,70.8323,7720.0
2016-05-17 12:55:00,74.08,74.11,74.04,74.09,7243.0,70.8418,70.8705,70.8036,70.8514,7243.0
2016-05-17 13:00:00,74.09,74.09,74.01,74.05,15107.0,70.8514,70.8514,70.7749,70.8131,15107.0
2016-05-17 13:05:00,74.04,74.11,74.04,74.11,5028.0,70.8036,70.8705,70.8036,70.8705,5028.0
2016-05-17 13:10:00,74.12,74.14,74.09,74.14,4745.0,70.8801,70.8992,70.8514,70.8992,4745.0
2016-05-17 13:15:00,74.12,74.15,74.06,74.15,5101.0,70.8801,70.9088,70.8227,70.9088,5101.0
2016-05-17 13:20:00,74.16,74.22,74.16,74.18,5918.0,70.9183,70.9757,70.9183,70.9375,5918.0
2016-05-17 13:25:00,74.16,74.26,74.15,74.22,5527.0,70.9183,71.014,70.9088,70.9757,5527.0
2016-05-17 13:30:00,74.21,74.23,74.19,74.22,5505.0,70.9662,70.9853,70.947,70.9757,5505.0
2016-05-17 13:35:00,74.22,74.26,74.2,74.2,6212.0,70.9757,71.014,70.9566,70.9566,6212.0
2016-05-17 13:40:00,74.21,74.24,74.18,74.19,3561.0,70.9662,70.9948,70.9375,70.947,3561.0
2016-05-17 13:45:00,74.17,74.2,74.15,74.16,5386.0,70.9279,70.9566,70.9088,70.9183,5386.0
2016-05-17 13:50:00,74.16,74.16,74.06,74.07,6096.0,70.9183,70.9183,70.8227,70.8323,6096.0
2016-05-17 13:55:00,74.08,74.09,73.87,73.88,10288.0,70.8418,70.8514,70.641,70.6506,10288.0
2016-05-17 14:00:00,73.88,73.91,73.85,73.89,17911.0,70.6506,70.6793,70.6219,70.6601,17911.0
2016-05-17 14:05:00,73.89,73.98,73.83,73.97,40025.0,70.6601,70.7462,70.6028,70.7366,40025.0
2016-05-17 14:10:00,73.96,74.01,73.88,74.0,22837.0,70.7271,70.7749,70.6506,70.7653,22837.0
2016-05-17 14:15:00,74.0,74.0,73.85,73.85,14015.0,70.7653,70.7653,70.6219,70.6219,14015.0
2016-05-17 14:20:00,73.84,73.89,73.82,73.85,50600.0,70.6123,70.6601,70.5932,70.6219,50600.0
2016-05-17 14:25:00,73.85,73.96,73.78,73.96,79115.0,70.6219,70.7271,70.555,70.7271,79115.0
2016-05-17 14:30:00,73.94,73.95,73.87,73.94,38183.0,70.708,70.7175,70.641,70.708,38183.0
2016-05-17 14:35:00,73.91,74.0,73.88,73.97,28816.0,70.6793,70.7653,70.6506,70.7366,28816.0
2016-05-17 14:40:00,73.96,74.06,73.9,74.0,31224.0,70.7271,70.8227,70.6697,70.7653,31224.0
2016-05-17 14:45:00,74.0,74.09,73.98,74.05,16041.0,70.7653,70.8514,70.7462,70.8131,16041.0
2016-05-17 14:50:00,74.03,74.09,74.01,74.05,27905.0,70.794,70.8514,70.7749,70.8131,27905.0
2016-05-17 14:55:00,74.05,74.12,73.92,74.1,15103.0,70.8131,70.8801,70.6888,70.861,15103.0
2016-05-17 15:00:00,74.1,74.11,74.02,74.05,13111.0,70.861,70.8705,70.7845,70.8131,13111.0
2016-05-17 15:05:00,74.06,74.21,74.06,74.19,12300.0,70.8227,70.9662,70.8227,70.947,12300.0
2016-05-17 15:10:00,74.17,74.17,74.09,74.12,12603.0,70.9279,70.9279,70.8514,70.8801,12603.0
2016-05-17 15:15:00,74.14,74.14,74.0,74.01,8137.0,70.8992,70.8992,70.7653,70.7749,8137.0
2016-05-17 15:20:00,74.01,74.04,73.93,73.96,10252.0,70.7749,70.8036,70.6984,70.7271,10252.0
2016-05-17 15:25:00,73.93,73.93,73.83,73.88,7897.0,70.6984,70.6984,70.6028,70.6506,7897.0
2016-05-17 15:30:00,73.87,73.96,73.85,73.9,14111.0,70.641,70.7271,70.6219,70.6697,14111.0
2016-05-17 15:35:00,73.91,74.06,73.9,74.05,15299.0,70.6793,70.8227,70.6697,70.8131,15299.0
2016-05-17 15:40:00,74.07,74.07,73.99,74.02,35399.0,70.8323,70.8323,70.7558,70.7845,35399.0
2016-05-17 15:45:00,74.0,74.06,73.97,74.03,50398.0,70.7653,70.8227,70.7366,70.794,50398.0
2016-05-17 15:50:00,74.04,74.12,74.03,74.1,39933.0,70.8036,70.8801,70.794,70.861,39933.0
2016-05-17 15:55:00,74.1,74.15,74.0,74.13,107961.0,70.861,70.9088,70.7653,70.8897,107961.0
2016-05-18 09:30:00,74.07,74.33,73.58,73.59,66487.0,70.8323,71.0809,70.3637,70.3733,66487.0
2016-05-18 09:35:00,73.73,73.99,73.62,73.84,39317.0,70.5071,70.7558,70.4019,70.6123,39317.0
2016-05-18 09:40:00,73.91,74.22,73.89,74.09,8963.0,70.6793,70.9757,70.6601,70.8514,8963.0
2016-05-18 09:45:00,74.08,74.24,74.08,74.2,6000.0,70.8418,70.9948,70.8418,70.9566,6000.0
2016-05-18 09:50:00,74.22,74.4,74.18,74.4,5650.0,70.9757,71.1478,70.9375,71.1478,5650.0
2016-05-18 09:55:00,74.35,74.57,74.29,74.49,10363.0,71.1,71.3104,71.0427,71.2339,10363.0
2016-05-18 10:00:00,74.53,74.53,74.38,74.46,9222.0,71.2722,71.2722,71.1287,71.2052,9222.0
2016-05-18 10:05:00,74.42,74.52,74.39,74.46,8548.0,71.167,71.2626,71.1383,71.2052,8548.0
2016-05-18 10:10:00,74.42,74.55,74.42,74.45,16136.0,71.167,71.2913,71.167,71.1957,16136.0
2016-05-18 10:15:00,74.44,74.55,74.44,74.51,12420.0,71.1861,71.2913,71.1861,71.253,12420.0
2016-05-18 10:20:00,74.51,74.67,74.51,74.64,6496.0,71.253,71.406,71.253,71.3774,6496.0
2016-05-18 10:25:00,74.69,74.74,74.68,74.7,3102.0,71.4252,71.473,71.4156,71.4347,3102.0
2016-05-18 10:30:00,74.68,74.69,74.54,74.69,4800.0,71.4156,71.4252,71.2817,71.4252,4800.0
2016-05-18 10:35:00,74.65,74.65,74.36,74.4,4032.0,71.3869,71.3869,71.1096,71.1478,4032.0
2016-05-18 10:40:00,74.37,74.55,74.37,74.55,1800.0,71.1192,71.2913,71.1192,71.2913,1800.0
2016-05-18 10:45:00,74.57,74.6,74.47,74.49,3171.0,71.3104,71.3391,71.2148,71.2339,3171.0
2016-05-18 10:50:00,74.5,74.54,74.25,74.26,11019.0,71.2435,71.2817,71.0044,71.014,11019.0
2016-05-18 10:55:00,74.28,74.3,74.2,74.28,6102.0,71.0331,71.0522,70.9566,71.0331,6102.0
2016-05-18 11:00:00,74.29,74.44,74.29,74.43,3532.0,71.0427,71.1861,71.0427,71.1765,3532.0
2016-05-18 11:05:00,74.42,74.42,74.35,74.37,2936.0,71.167,71.167,71.1,71.1192,2936.0
2016-05-18 11:10:00,74.35,74.4,74.3,74.4,3425.0,71.1,71.1478,71.0522,71.1478,3425.0
2016-05-18 11:15:00,74.41,74.41,74.22,74.23,4424.0,71.1574,71.1574,70.9757,70.9853,4424.0
2016-05-18 11:20:00,74.21,74.44,74.21,74.35,4113.0,70.9662,71.1861,70.9662,71.1,4113.0
2016-05-18 11:25:00,74.38,74.59,74.38,74.54,6796.0,71.1287,71.3295,71.1287,71.2817,6796.0
2016-05-18 11:30:00,74.51,74.59,74.46,74.54,3000.0,71.253,71.3295,71.2052,71.2817,3000.0
2016-05-18 11:35:00,74.52,74.65,74.49,74.52,5900.0,71.2626,71.3869,71.2339,71.2626,5900.0
2016-05-18 11:40:00,74.56,74.56,74.49,74.55,3700.0,71.3009,71.3009,71.2339,71.2913,3700.0
2016-05-18 11:45:00,74.59,74.61,74.51,74.54,3218.0,71.3295,71.3487,71.253,71.2817,3218.0
2016-05-18 11:50:00,74.54,74.64,74.4,74.4,13239.0,71.2817,71.3774,71.1478,71.1478,13239.0
2016-05-18 11:55:00,74.41,74.46,74.29,74.32,4705.0,71.1574,71.2052,71.0427,71.0713,4705.0
2016-05-18 12:00:00,74.35,74.35,74.28,74.3,2960.0,71.1,71.1,71.0331,71.0522,2960.0
2016-05-18 12:05:00,74.29,74.29,74.15,74.16,13309.0,71.0427,71.0427,70.9088,70.9183,13309.0
2016-05-18 12:10:00,74.16,74.23,74.14,74.22,2800.0,70.9183,70.9853,70.8992,70.9757,2800.0
2016-05-18 12:15:00,74.25,74.3,74.21,74.3,1400.0,71.0044,71.0522,70.9662,71.0522,1400.0
2016-05-18 12:20:00,74.31,74.37,74.24,74.37,2909.0,71.0618,71.1192,70.9948,71.1192,2909.0
2016-05-18 12:25:00,74.36,74.36,74.15,74.16,2693.0,71.1096,71.1096,70.9088,70.9183,2693.0
2016-05-18 12:30:00,74.19,74.2,74.14,74.2,1364.0,70.947,70.9566,70.8992,70.9566,1364.0
2016-05-18 12:35:00,74.2,74.21,74.13,74.19,2808.0,70.9566,70.9662,70.8897,70.947,2808.0
2016-05-18 12:40:00,74.18,74.2,74.13,74.18,2164.0,70.9375,70.9566,70.8897,70.9375,2164.0
2016-05-18 12:45:00,74.18,74.26,74.17,74.25,2100.0,70.9375,71.014,70.9279,71.0044,2100.0
2016-05-18 12:50:00,74.24,74.26,74.16,74.26,2800.0,70.9948,71.014,70.9183,71.014,2800.0
2016-05-18 12:55:00,74.27,74.39,74.22,74.39,7720.0,71.0235,71.1383,70.9757,71.1383,7720.0
2016-05-18 13:00:00,74.4,74.47,74.39,74.43,3474.0,71.1478,71.2148,71.1383,71.1765,3474.0
2016-05-18 13:05:00,74.4,74.44,74.36,74.38,4295.0,71.1478,71.1861,71.1096,71.1287,4295.0
2016-05-18 13:10:00,74.38,74.45,74.38,74.42,4100.0,71.1287,71.1957,71.1287,71.167,4100.0
2016-05-18 13:15:00,74.44,74.46,74.36,74.42,7950.0,71.1861,71.2052,71.1096,71.167,7950.0
2016-05-18 13:20:00,74.44,74.58,74.42,74.56,8720.0,71.1861,71.32,71.167,71.3009,8720.0
2016-05-18 13:25:00,74.57,74.62,74.54,74.59,5100.0,71.3104,71.3582,71.2817,71.3295,5100.0
2016-05-18 13:30:00,74.61,74.66,74.56,74.56,7399.0,71.3487,71.3965,71.3009,71.3009,7399.0
2016-05-18 13:35:00,74.57,74.6,74.55,74.59,3800.0,71.3104,71.3391,71.2913,71.3295,3800.0
2016-05-18 13:40:00,74.58,74.67,74.56,74.64,2300.0,71.32,71.406,71.3009,71.3774,2300.0
2016-05-18 13:45:00,74.66,74.7,74.62,74.63,5665.0,71.3965,71.4347,71.3582,71.3678,5665.0
2016-05-18 13:50:00,74.62,74.62,74.47,74.49,6146.0,71.3582,71.3582,71.2148,71.2339,6146.0
2016-05-18 13:55:00,74.5,74.52,74.45,74.45,4255.0,71.2435,71.2626,71.1957,71.1957,4255.0
2016-05-18 14:00:00,74.42,74.42,74.1,74.14,22379.0,71.167,71.167,70.861,70.8992,22379.0
2016-05-18 14:05:00,74.09,74.22,73.88,74.15,10310.0,70.8514,70.9757,70.6506,70.9088,10310.0
2016-05-18 14:10:00,74.15,74.19,74.06,74.07,6821.0,70.9088,70.947,70.8227,70.8323,6821.0
2016-05-18 14:15:00,74.04,74.14,73.91,74.14,12221.0,70.8036,70.8992,70.6793,70.8992,12221.0
2016-05-18 14:20:00,74.12,74.13,73.96,74.04,9705.0,70.8801,70.8897,70.7271,70.8036,9705.0
2016-05-18 14:25:00,73.99,73.99,73.72,73.76,7285.0,70.7558,70.7558,70.4976,70.5358,7285.0
2016-05-18 14:30:00,73.74,73.77,73.57,73.73,7502.0,70.5167,70.5454,70.3541,70.5071,7502.0
2016-05-18 14:35:00,73.74,73.92,73.69,73.85,6370.0,70.5167,70.6888,70.4689,70.6219,6370.0
2016-05-18 14:40:00,73.84,73.99,73.79,73.95,5948.0,70.6123,70.7558,70.5645,70.7175,5948.0
2016-05-18 14:45:00,73.9,73.95,73.82,73.91,6660.0,70.6697,70.7175,70.5932,70.6793,6660.0
2016-05-18 14:50:00,73.94,74.13,73.94,74.03,8910.0,70.708,70.8897,70.708,70.794,8910.0
2016-05-18 14:55:00,74.03,74.13,74.02,74.12,7227.0,70.794,70.8897,70.7845,70.8801,7227.0
2016-05-18 15:00:00,74.13,74.3,74.09,74.28,12509.0,70.8897,71.0522,70.8514,71.0331,12509.0
2016-05-18 15:05:00,74.28,74.32,74.15,74.23,8075.0,71.0331,71.0713,70.9088,70.9853,8075.0
2016-05-18 15:10:00,74.24,74.26,74.04,74.14,9476.0,70.9948,71.014,70.8036,70.8992,9476.0
2016-05-18 15:15:00,74.14,74.14,74.0,74.07,9890.0,70.8992,70.8992,70.7653,70.8323,9890.0
2016-05-18 15:20:00,74.1,74.1,73.94,73.97,11799.0,70.861,70.861,70.708,70.7366,11799.0
2016-05-18 15:25:00,73.97,74.04,73.91,73.94,8036.0,70.7366,70.8036,70.6793,70.708,8036.0
2016-05-18 15:30:00,73.95,74.02,73.9,73.98,26091.0,70.7175,70.7845,70.6697,70.7462,26091.0
2016-05-18 15:35:00,73.97,74.02,73.79,73.81,26808.0,70.7366,70.7845,70.5645,70.5836,26808.0
2016-05-18 15:40:00,73.8,74.11,73.8,74.07,55523.0,70.5741,70.8705,70.5741,70.8323,55523.0
2016-05-18 15:45:00,74.08,74.21,74.06,74.06,38191.0,70.8418,70.9662,70.8227,70.8227,38191.0
2016-05-18 15:50:00,74.08,74.12,74.04,74.11,35304.0,70.8418,70.8801,70.8036,70.8705,35304.0
2016-05-18 15:55:00,74.11,74.28,74.1,74.28,79927.0,70.8705,71.0331,70.861,71.0331,79927.0
2016-05-19 09:30:00,73.84,73.84,72.88,73.46,6513.0,70.6123,70.6123,69.6943,70.2489,6513.0
2016-05-19 09:35:00,73.98,74.14,73.76,74.14,2571.0,70.7462,70.8992,70.5358,70.8992,2571.0
2016-05-19 09:40:00,74.02,74.05,73.82,73.95,11960.0,70.7845,70.8131,70.5932,70.7175,11960.0
2016-05-19 09:45:00,73.95,73.96,73.79,73.86,5721.0,70.7175,70.7271,70.5645,70.6315,5721.0
2016-05-19 09:50:00,73.9,73.9,73.61,73.75,8985.0,70.6697,70.6697,70.3924,70.5263,8985.0
2016-05-19 09:55:00,73.77,73.94,73.69,73.74,17176.0,70.5454,70.708,70.4689,70.5167,17176.0
2016-05-19 10:00:00,73.7,73.9,73.64,73.84,10187.0,70.4784,70.6697,70.4211,70.6123,10187.0
2016-05-19 10:05:00,73.81,73.81,73.68,73.75,9915.0,70.5836,70.5836,70.4593,70.5263,9915.0
2016-05-19 10:10:00,73.76,73.81,73.59,73.67,10799.0,70.5358,70.5836,70.3733,70.4498,10799.0
2016-05-19 10:15:00,73.64,73.77,73.6,73.75,7682.0,70.4211,70.5454,70.3828,70.5263,7682.0
2016-05-19 10:20:00,73.76,73.91,73.69,73.91,9400.0,70.5358,70.6793,70.4689,70.6793,9400.0
2016-05-19 10:25:00,73.9,73.99,73.88,73.95,8321.0,70.6697,70.7558,70.6506,70.7175,8321.0
2016-05-19 10:30:00,73.95,74.02,73.87,74.01,7886.0,70.7175,70.7845,70.641,70.7749,7886.0
2016-05-19 10:35:00,74.0,74.03,73.71,73.73,8774.0,70.7653,70.794,70.488,70.5071,8774.0
2016-05-19 10:40:00,73.71,73.86,73.67,73.85,7281.0,70.488,70.6315,70.4498,70.6219,7281.0
2016-05-19 10:45:00,73.83,73.83,73.66,73.79,8483.0,70.6028,70.6028,70.4402,70.5645,8483.0
2016-05-19 10:50:00,73.81,73.81,73.55,73.66,4850.0,70.5836,70.5836,70.335,70.4402,4850.0
2016-05-19 10:55:00,73.7,73.74,73.56,73.57,5173.0,70.4784,70.5167,70.3446,70.3541,5173.0
2016-05-19 11:00:00,73.53,73.61,73.44,73.47,6702.0,70.3159,70.3924,70.2298,70.2585,6702.0
2016-05-19 11:05:00,73.44,73.45,73.35,73.4,5782.0,70.2298,70.2394,70.1437,70.1916,5782.0
2016-05-19 11:10:00,73.36,73.53,73.31,73.53,10250.0,70.1533,70.3159,70.1055,70.3159,10250.0
2016-05-19 11:15:00,73.54,73.73,73.5,73.73,4332.0,70.3254,70.5071,70.2872,70.5071,4332.0
2016-05-19 11:20:00,73.75,73.79,73.64,73.73,8840.0,70.5263,70.5645,70.4211,70.5071,8840.0
2016-05-19 11:25:00,73.73,73.86,73.69,73.74,7171.0,70.5071,70.6315,70.4689,70.5167,7171.0
2016-05-19 11:30:00,73.73,73.73,73.62,73.65,7852.0,70.5071,70.5071,70.4019,70.4306,7852.0
2016-05-19 11:35:00,73.65,73.65,73.54,73.55,7576.0,70.4306,70.4306,70.3254,70.335,7576.0
2016-05-19 11:40:00,73.55,73.6,73.45,73.58,6215.0,70.335,70.3828,70.2394,70.3637,6215.0
2016-05-19 11:45:00,73.57,73.64,73.51,73.63,9867.0,70.3541,70.4211,70.2968,70.4115,9867.0
2016-05-19 11:50:00,73.63,73.69,73.57,73.57,24546.0,70.4115,70.4689,70.3541,70.3541,24546.0
2016-05-19 11:55:00,73.6,73.8,73.6,73.78,6200.0,70.3828,70.5741,70.3828,70.555,6200.0
2016-05-19 12:00:00,73.76,73.81,73.72,73.75,7163.0,70.5358,70.5836,70.4976,70.5263,7163.0
2016-05-19 12:05:00,73.73,73.79,73.72,73.78,6274.0,70.5071,70.5645,70.4976,70.555,6274.0
2016-05-19 12:10:00,73.78,73.78,73.69,73.73,5046.0,70.555,70.555,70.4689,70.5071,5046.0
2016-05-19 12:15:00,73.73,73.77,73.68,73.69,4659.0,70.5071,70.5454,70.4593,70.4689,4659.0
2016-05-19 12:20:00,73.7,73.73,73.63,73.66,2748.0,70.4784,70.5071,70.4115,70.4402,2748.0
2016-05-19 12:25:00,73.66,73.66,73.47,73.54,2916.0,70.4402,70.4402,70.2585,70.3254,2916.0
2016-05-19 12:30:00,73.49,73.58,73.49,73.55,2900.0,70.2776,70.3637,70.2776,70.335,2900.0
2016-05-19 12:35:00,73.59,73.76,73.58,73.72,8020.0,70.3733,70.5358,70.3637,70.4976,8020.0
2016-05-19 12:40:00,73.7,73.7,73.58,73.59,1500.0,70.4784,70.4784,70.3637,70.3733,1500.0
2016-05-19 12:45:00,73.61,73.63,73.57,73.6,3401.0,70.3924,70.4115,70.3541,70.3828,3401.0
2016-05-19 12:50:00,73.6,73.65,73.58,73.61,5538.0,70.3828,70.4306,70.3637,70.3924,5538.0
2016-05-19 12:55:00,73.61,73.75,73.6,73.73,6978.0,70.3924,70.5263,70.3828,70.5071,6978.0
2016-05-19 13:00:00,73.74,73.8,73.69,73.8,9383.0,70.5167,70.5741,70.4689,70.5741,9383.0
2016-05-19 13:05:00,73.82,73.91,73.82,73.88,5850.0,70.5932,70.6793,70.5932,70.6506,5850.0
2016-05-19 13:10:00,73.87,74.02,73.83,74.02,7207.0,70.641,70.7845,70.6028,70.7845,7207.0
2016-05-19 13:15:00,74.02,74.04,73.98,74.01,5563.0,70.7845,70.8036,70.7462,70.7749,5563.0
2016-05-19 13:20:00,74.04,74.06,73.99,74.02,3112.0,70.8036,70.8227,70.7558,70.7845,3112.0
2016-05-19 13:25:00,74.0,74.05,73.96,73.98,6606.0,70.7653,70.8131,70.7271,70.7462,6606.0
2016-05-19 13:30:00,73.98,74.06,73.96,74.05,7132.0,70.7462,70.8227,70.7271,70.8131,7132.0
2016-05-19 13:35:00,74.06,74.08,73.99,74.0,7352.0,70.8227,70.8418,70.7558,70.7653,7352.0
2016-05-19 13:40:00,73.98,74.08,73.98,74.01,7044.0,70.7462,70.8418,70.7462,70.7749,7044.0
2016-05-19 13:45:00,74.03,74.04,73.87,73.9,7430.0,70.794,70.8036,70.641,70.6697,7430.0
2016-05-19 13:50:00,73.89,73.89,73.81,73.81,8482.0,70.6601,70.6601,70.5836,70.5836,8482.0
2016-05-19 13:55:00,73.8,73.92,73.79,73.89,8984.0,70.5741,70.6888,70.5645,70.6601,8984.0
2016-05-19 14:00:00,73.9,73.98,73.9,73.94,10768.0,70.6697,70.7462,70.6697,70.708,10768.0
2016-05-19 14:05:00,73.95,74.16,73.95,74.16,14133.0,70.7175,70.9183,70.7175,70.9183,14133.0
2016-05-19 14:10:00,74.17,74.28,74.17,74.24,7926.0,70.9279,71.0331,70.9279,70.9948,7926.0
2016-05-19 14:15:00,74.27,74.28,74.15,74.25,5900.0,71.0235,71.0331,70.9088,71.0044,5900.0
2016-05-19 14:20:00,74.25,74.28,74.17,74.2,7741.0,71.0044,71.0331,70.9279,70.9566,7741.0
2016-05-19 14:25:00,74.2,74.25,74.16,74.22,6901.0,70.9566,71.0044,70.9183,70.9757,6901.0
2016-05-19 14:30:00,74.21,74.21,74.09,74.11,5591.0,70.9662,70.9662,70.8514,70.8705,5591.0
2016-05-19 14:35:00,74.11,74.12,73.96,74.0,51853.0,70.8705,70.8801,70.7271,70.7653,51853.0
2016-05-19 14:40:00,74.0,74.1,73.96,74.1,14487.0,70.7653,70.861,70.7271,70.861,14487.0
2016-05-19 14:45:00,74.08,74.12,74.06,74.1,11323.0,70.8418,70.8801,70.8227,70.861,11323.0
2016-05-19 14:50:00,74.1,74.1,74.01,74.06,7134.0,70.861,70.861,70.7749,70.8227,7134.0
2016-05-19 14:55:00,74.07,74.08,74.03,74.04,6974.0,70.8323,70.8418,70.794,70.8036,6974.0
2016-05-19 15:00:00,74.03,74.21,74.02,74.2,12776.0,70.794,70.9662,70.7845,70.9566,12776.0
2016-05-19 15:05:00,74.21,74.26,74.18,74.18,6451.0,70.9662,71.014,70.9375,70.9375,6451.0
2016-05-19 15:10:00,74.2,74.23,74.17,74.2,7678.0,70.9566,70.9853,70.9279,70.9566,7678.0
2016-05-19 15:15:00,74.21,74.24,74.13,74.24,8639.0,70.9662,70.9948,70.8897,70.9948,8639.0
2016-05-19 15:20:00,74.26,74.34,74.26,74.34,11306.0,71.014,71.0905,71.014,71.0905,11306.0
2016-05-19 15:25:00,74.34,74.34,74.27,74.27,7215.0,71.0905,71.0905,71.0235,71.0235,7215.0
2016-05-19 15:30:00,74.28,74.33,74.21,74.21,14064.0,71.0331,71.0809,70.9662,70.9662,14064.0
2016-05-19 15:35:00,74.22,74.31,74.2,74.31,18995.0,70.9757,71.0618,70.9566,71.0618,18995.0
2016-05-19 15:40:00,74.32,74.36,74.23,74.24,27423.0,71.0713,71.1096,70.9853,70.9948,27423.0
2016-05-19 15:45:00,74.24,74.36,74.22,74.35,35584.0,70.9948,71.1096,70.9757,71.1,35584.0
2016-05-19 15:50:00,74.36,74.36,74.27,74.31,27649.0,71.1096,71.1096,71.0235,71.0618,27649.0
2016-05-19 15:55:00,74.31,74.31,74.19,74.21,39417.0,71.0618,71.0618,70.947,70.9662,39417.0
2016-05-20 09:30:00,74.88,74.88,74.57,74.59,60455.0,71.6069,71.6069,71.3104,71.3295,60455.0
2016-05-20 09:35:00,74.6,75.13,74.47,75.04,13218.0,71.3391,71.8459,71.2148,71.7599,13218.0
2016-05-20 09:40:00,75.0,75.27,75.0,75.02,8000.0,71.7216,71.9798,71.7216,71.7407,8000.0
2016-05-20 09:45:00,74.99,75.12,74.97,75.1,7600.0,71.7121,71.8364,71.6929,71.8173,7600.0
2016-05-20 09:50:00,75.12,75.38,75.12,75.31,11251.0,71.8364,72.085,71.8364,72.0181,11251.0
2016-05-20 09:55:00,75.32,75.61,75.32,75.61,31860.0,72.0276,72.305,72.0276,72.305,31860.0
2016-05-20 10:00:00,75.61,75.62,75.37,75.45,14820.0,72.305,72.3145,72.0754,72.152,14820.0
2016-05-20 10:05:00,75.46,75.48,75.11,75.15,12345.0,72.1615,72.1806,71.8268,71.8651,12345.0
2016-05-20 10:10:00,75.16,75.21,74.98,75.03,7957.0,71.8746,71.9224,71.7025,71.7503,7957.0
2016-05-20 10:15:00,75.01,75.15,75.01,75.09,6919.0,71.7312,71.8651,71.7312,71.8077,6919.0
2016-05-20 10:20:00,75.09,75.09,74.75,74.85,3210.0,71.8077,71.8077,71.4826,71.5782,3210.0
2016-05-20 10:25:00,74.84,74.86,74.72,74.85,4852.0,71.5686,71.5877,71.4539,71.5782,4852.0
2016-05-20 10:30:00,74.86,74.86,74.78,74.81,5305.0,71.5877,71.5877,71.5112,71.5399,5305.0
2016-05-20 10:35:00,74.78,74.84,74.77,74.77,5400.0,71.5112,71.5686,71.5017,71.5017,5400.0
2016-05-20 10:40:00,74.77,74.85,74.76,74.81,3600.0,71.5017,71.5782,71.4921,71.5399,3600.0
2016-05-20 10:45:00,74.82,74.94,74.82,74.9,6499.0,71.5495,71.6642,71.5495,71.626,6499.0
2016-05-20 10:50:00,74.87,74.9,74.82,74.85,6498.0,71.5973,71.626,71.5495,71.5782,6498.0
2016-05-20 10:55:00,74.85,74.9,74.81,74.83,5208.0,71.5782,71.626,71.5399,71.5591,5208.0
2016-05-20 11:00:00,74.84,74.98,74.84,74.98,8625.0,71.5686,71.7025,71.5686,71.7025,8625.0
2016-05-20 11:05:00,74.98,75.0,74.91,74.92,6051.0,71.7025,71.7216,71.6356,71.6451,6051.0
2016-05-20 11:10:00,74.93,74.96,74.92,74.96,7798.0,71.6547,71.6834,71.6451,71.6834,7798.0
2016-05-20 11:15:00,74.97,74.97,74.91,74.95,7628.0,71.6929,71.6929,71.6356,71.6738,7628.0
2016-05-20 11:20:00,74.94,74.98,74.86,74.87,9000.0,71.6642,71.7025,71.5877,71.5973,9000.0
2016-05-20 11:25:00,74.85,74.86,74.79,74.83,15400.0,71.5782,71.5877,71.5208,71.5591,15400.0
2016-05-20 11:30:00,74.83,74.88,74.82,74.88,3979.0,71.5591,71.6069,71.5495,71.6069,3979.0
2016-05-20 11:35:00,74.9,74.96,74.89,74.93,8600.0,71.626,71.6834,71.6164,71.6547,8600.0
2016-05-20 11:40:00,74.92,74.92,74.85,74.9,6900.0,71.6451,71.6451,71.5782,71.626,6900.0
2016-05-20 11:45:00,74.9,74.91,74.8,74.8,4445.0,71.626,71.6356,71.5304,71.5304,4445.0
2016-05-20 11:50:00,74.8,74.84,74.77,74.83,9912.0,71.5304,71.5686,71.5017,71.5591,9912.0
2016-05-20 11:55:00,74.84,74.86,74.83,74.84,3866.0,71.5686,71.5877,71.5591,71.5686,3866.0
2016-05-20 12:00:00,74.86,74.86,74.74,74.75,7234.0,71.5877,71.5877,71.473,71.4826,7234.0
2016-05-20 12:05:00,74.76,74.77,74.64,74.65,6519.0,71.4921,71.5017,71.3774,71.3869,6519.0
2016-05-20 12:10:00,74.64,74.66,74.59,74.59,11919.0,71.3774,71.3965,71.3295,71.3295,11919.0
2016-05-20 12:15:00,74.61,74.62,74.59,74.62,5265.0,71.3487,71.3582,71.3295,71.3582,5265.0
2016-05-20 12:20:00,74.62,74.68,74.61,74.66,3409.0,71.3582,71.4156,71.3487,71.3965,3409.0
2016-05-20 12:25:00,74.64,74.67,74.64,74.67,801.0,71.3774,71.406,71.3774,71.406,801.0
2016-05-20 12:30:00,74.67,74.67,74.63,74.65,2800.0,71.406,71.406,71.3678,71.3869,2800.0
2016-05-20 12:35:00,74.63,74.73,74.62,74.68,4738.0,71.3678,71.4634,71.3582,71.4156,4738.0
2016-05-20 12:40:00,74.66,74.67,74.61,74.62,8290.0,71.3965,71.406,71.3487,71.3582,8290.0
2016-05-20 12:45:00,74.62,74.69,74.62,74.68,3640.0,71.3582,71.4252,71.3582,71.4156,3640.0
2016-05-20 12:50:00,74.64,74.64,74.59,74.6,4400.0,71.3774,71.3774,71.3295,71.3391,4400.0
2016-05-20 12:55:00,74.59,74.61,74.55,74.57,3163.0,71.3295,71.3487,71.2913,71.3104,3163.0
2016-05-20 13:00:00,74.58,74.67,74.58,74.63,8800.0,71.32,71.406,71.32,71.3678,8800.0
2016-05-20 13:05:00,74.63,74.66,74.59,74.65,3832.0,71.3678,71.3965,71.3295,71.3869,3832.0
2016-05-20 13:10:00,74.63,74.72,74.62,74.72,2900.0,71.3678,71.4539,71.3582,71.4539,2900.0
2016-05-20 13:15:00,74.73,74.78,74.72,74.72,4716.0,71.4634,71.5112,71.4539,71.4539,4716.0
2016-05-20 13:20:00,74.72,74.75,74.64,74.64,3227.0,71.4539,71.4826,71.3774,71.3774,3227.0
2016-05-20 13:25:00,74.65,74.65,74.56,74.56,1407.0,71.3869,71.3869,71.3009,71.3009,1407.0
2016-05-20 13:30:00,74.56,74.56,74.47,74.48,8980.0,71.3009,71.3009,71.2148,71.2244,8980.0
2016-05-20 13:35:00,74.49,74.51,74.41,74.42,5865.0,71.2339,71.253,71.1574,71.167,5865.0
2016-05-20 13:40:00,74.39,74.53,74.39,74.53,4625.0,71.1383,71.2722,71.1383,71.2722,4625.0
2016-05-20 13:45:00,74.54,74.54,74.45,74.48,8686.0,71.2817,71.2817,71.1957,71.2244,8686.0
2016-05-20 13:50:00,74.48,74.59,74.45,74.58,12945.0,71.2244,71.3295,71.1957,71.32,12945.0
2016-05-20 13:55:00,74.59,74.64,74.55,74.64,4290.0,71.3295,71.3774,71.2913,71.3774,4290.0
2016-05-20 14:00:00,74.65,74.68,74.61,74.68,10346.0,71.3869,71.4156,71.3487,71.4156,10346.0
2016-05-20 14:05:00,74.66,74.66,74.59,74.62,5703.0,71.3965,71.3965,71.3295,71.3582,5703.0
2016-05-20 14:10:00,74.61,74.62,74.57,74.6,6701.0,71.3487,71.3582,71.3104,71.3391,6701.0
2016-05-20 14:15:00,74.6,74.65,74.59,74.61,3401.0,71.3391,71.3869,71.3295,71.3487,3401.0
2016-05-20 14:20:00,74.6,74.71,74.58,74.7,8800.0,71.3391,71.4443,71.32,71.4347,8800.0
2016-05-20 14:25:00,74.71,74.73,74.68,74.69,5041.0,71.4443,71.4634,71.4156,71.4252,5041.0
2016-05-20 14:30:00,74.7,74.73,74.7,74.72,6600.0,71.4347,71.4634,71.4347,71.4539,6600.0
2016-05-20 14:35:00,74.72,74.73,74.71,74.73,4894.0,71.4539,71.4634,71.4443,71.4634,4894.0
2016-05-20 14:40:00,74.73,74.75,74.68,74.69,8377.0,71.4634,71.4826,71.4156,71.4252,8377.0
2016-05-20 14:45:00,74.7,74.74,74.65,74.66,8432.0,71.4347,71.473,71.3869,71.3965,8432.0
2016-05-20 14:50:00,74.66,74.67,74.63,74.67,3701.0,71.3965,71.406,71.3678,71.406,3701.0
2016-05-20 14:55:00,74.66,74.68,74.58,74.61,7083.0,71.3965,71.4156,71.32,71.3487,7083.0
2016-05-20 15:00:00,74.61,74.62,74.52,74.54,5809.0,71.3487,71.3582,71.2626,71.2817,5809.0
2016-05-20 15:05:00,74.52,74.55,74.45,74.55,6102.0,71.2626,71.2913,71.1957,71.2913,6102.0
2016-05-20 15:10:00,74.55,74.65,74.51,74.64,8269.0,71.2913,71.3869,71.253,71.3774,8269.0
2016-05-20 15:15:00,74.64,74.64,74.58,74.62,8883.0,71.3774,71.3774,71.32,71.3582,8883.0
2016-05-20 15:20:00,74.61,74.62,74.54,74.55,8831.0,71.3487,71.3582,71.2817,71.2913,8831.0
2016-05-20 15:25:00,74.56,74.65,74.56,74.65,9100.0,71.3009,71.3869,71.3009,71.3869,9100.0
2016-05-20 15:30:00,74.64,74.77,74.64,74.74,11445.0,71.3774,71.5017,71.3774,71.473,11445.0
2016-05-20 15:35:00,74.75,74.79,74.71,74.75,14604.0,71.4826,71.5208,71.4443,71.4826,14604.0
2016-05-20 15:40:00,74.74,74.86,74.74,74.82,15427.0,71.473,71.5877,71.473,71.5495,15427.0
2016-05-20 15:45:00,74.83,74.89,74.8,74.86,17860.0,71.5591,71.6164,71.5304,71.5877,17860.0
2016-05-20 15:50:00,74.88,74.91,74.82,74.9,30114.0,71.6069,71.6356,71.5495,71.626,30114.0
2016-05-20 15:55:00,74.9,74.97,74.89,74.95,71033.0,71.626,71.6929,71.6164,71.6738,71033.0
2016-05-23 09:30:00,74.92,75.58,74.91,74.92,11076.0,71.6451,72.2763,71.6356,71.6451,11076.0
2016-05-23 09:35:00,74.91,74.91,74.74,74.91,3633.0,71.6356,71.6356,71.473,71.6356,3633.0
2016-05-23 09:40:00,74.91,75.04,74.72,74.99,10079.0,71.6356,71.7599,71.4539,71.7121,10079.0
2016-05-23 09:45:00,74.99,74.99,74.77,74.89,7754.0,71.7121,71.7121,71.5017,71.6164,7754.0
2016-05-23 09:50:00,74.9,74.9,74.67,74.75,10448.0,71.626,71.626,71.406,71.4826,10448.0
2016-05-23 09:55:00,74.77,74.79,74.57,74.7,8331.0,71.5017,71.5208,71.3104,71.4347,8331.0
2016-05-23 10:00:00,74.73,74.86,74.68,74.85,5398.0,71.4634,71.5877,71.4156,71.5782,5398.0
2016-05-23 10:05:00,74.87,74.87,74.75,74.84,7121.0,71.5973,71.5973,71.4826,71.5686,7121.0
2016-05-23 10:10:00,74.92,74.96,74.75,74.87,6781.0,71.6451,71.6834,71.4826,71.5973,6781.0
2016-05-23 10:15:00,74.86,74.96,74.83,74.94,7262.0,71.5877,71.6834,71.5591,71.6642,7262.0
2016-05-23 10:20:00,74.97,75.03,74.86,74.9,5937.0,71.6929,71.7503,71.5877,71.626,5937.0
2016-05-23 10:25:00,74.95,74.96,74.82,74.89,6778.0,71.6738,71.6834,71.5495,71.6164,6778.0
2016-05-23 10:30:00,74.88,74.97,74.87,74.93,6804.0,71.6069,71.6929,71.5973,71.6547,6804.0
2016-05-23 10:35:00,74.92,74.92,74.77,74.79,5731.0,71.6451,71.6451,71.5017,71.5208,5731.0
2016-05-23 10:40:00,74.79,74.8,74.56,74.56,4562.0,71.5208,71.5304,71.3009,71.3009,4562.0
2016-05-23 10:45:00,74.53,74.56,74.47,74.51,4141.0,71.2722,71.3009,71.2148,71.253,4141.0
2016-05-23 10:50:00,74.51,74.51,74.36,74.38,6500.0,71.253,71.253,71.1096,71.1287,6500.0
2016-05-23 10:55:00,74.4,74.4,74.25,74.34,6409.0,71.1478,71.1478,71.0044,71.0905,6409.0
2016-05-23 11:00:00,74.36,74.46,74.33,74.44,5793.0,71.1096,71.2052,71.0809,71.1861,5793.0
2016-05-23 11:05:00,74.43,74.55,74.43,74.55,1950.0,71.1765,71.2913,71.1765,71.2913,1950.0
2016-05-23 11:10:00,74.59,74.59,74.51,74.51,4000.0,71.3295,71.3295,71.253,71.253,4000.0
2016-05-23 11:15:00,74.53,74.57,74.49,74.52,7200.0,71.2722,71.3104,71.2339,71.2626,7200.0
2016-05-23 11:20:00,74.57,74.74,74.57,74.74,6200.0,71.3104,71.473,71.3104,71.473,6200.0
2016-05-23 11:25:00,74.72,74.85,74.71,74.85,6161.0,71.4539,71.5782,71.4443,71.5782,6161.0
2016-05-23 11:30:00,74.84,74.87,74.6,74.6,5513.0,71.5686,71.5973,71.3391,71.3391,5513.0
2016-05-23 11:35:00,74.61,74.67,74.59,74.67,6402.0,71.3487,71.406,71.3295,71.406,6402.0
2016-05-23 11:40:00,74.67,74.83,74.67,74.77,5697.0,71.406,71.5591,71.406,71.5017,5697.0
2016-05-23 11:45:00,74.74,74.77,74.7,74.77,2508.0,71.473,71.5017,71.4347,71.5017,2508.0
2016-05-23 11:50:00,74.76,74.76,74.69,74.72,4150.0,71.4921,71.4921,71.4252,71.4539,4150.0
2016-05-23 11:55:00,74.73,74.8,74.73,74.78,3063.0,71.4634,71.5304,71.4634,71.5112,3063.0
2016-05-23 12:00:00,74.78,74.87,74.73,74.83,6884.0,71.5112,71.5973,71.4634,71.5591,6884.0
2016-05-23 12:05:00,74.89,74.93,74.84,74.86,2100.0,71.6164,71.6547,71.5686,71.5877,2100.0
2016-05-23 12:10:00,74.86,74.92,74.83,74.88,3587.0,71.5877,71.6451,71.5591,71.6069,3587.0
2016-05-23 12:15:00,74.88,74.98,74.88,74.98,2971.0,71.6069,71.7025,71.6069,71.7025,2971.0
2016-05-23 12:20:00,74.98,74.99,74.84,74.85,3706.0,71.7025,71.7121,71.5686,71.5782,3706.0
2016-05-23 12:25:00,74.86,74.88,74.83,74.88,3269.0,71.5877,71.6069,71.5591,71.6069,3269.0
2016-05-23 12:30:00,74.9,74.91,74.87,74.91,2500.0,71.626,71.6356,71.5973,71.6356,2500.0
2016-05-23 12:35:00,74.92,74.92,74.79,74.79,8896.0,71.6451,71.6451,71.5208,71.5208,8896.0
2016-05-23 12:40:00,74.78,74.83,74.73,74.81,11925.0,71.5112,71.5591,71.4634,71.5399,11925.0
2016-05-23 12:45:00,74.81,74.82,74.74,74.76,2851.0,71.5399,71.5495,71.473,71.4921,2851.0
2016-05-23 12:50:00,74.75,74.78,74.75,74.78,1200.0,71.4826,71.5112,71.4826,71.5112,1200.0
2016-05-23 12:55:00,74.79,74.79,74.71,74.74,11612.0,71.5208,71.5208,71.4443,71.473,11612.0
2016-05-23 13:00:00,74.72,74.74,74.7,74.7,2558.0,71.4539,71.473,71.4347,71.4347,2558.0
2016-05-23 13:05:00,74.71,74.71,74.66,74.66,8794.0,71.4443,71.4443,71.3965,71.3965,8794.0
2016-05-23 13:10:00,74.65,74.67,74.65,74.67,2800.0,71.3869,71.406,71.3869,71.406,2800.0
2016-05-23 13:15:00,74.67,74.75,74.65,74.73,10987.0,71.406,71.4826,71.3869,71.4634,10987.0
2016-05-23 13:20:00,74.72,74.79,74.72,74.75,4911.0,71.4539,71.5208,71.4539,71.4826,4911.0
2016-05-23 13:25:00,74.75,74.86,74.74,74.86,8494.0,71.4826,71.5877,71.473,71.5877,8494.0
2016-05-23 13:30:00,74.86,74.89,74.85,74.86,4832.0,71.5877,71.6164,71.5782,71.5877,4832.0
2016-05-23 13:35:00,74.88,74.88,74.8,74.82,5737.0,71.6069,71.6069,71.5304,71.5495,5737.0
2016-05-23 13:40:00,74.82,74.86,74.8,74.86,9047.0,71.5495,71.5877,71.5304,71.5877,9047.0
2016-05-23 13:45:00,74.85,74.95,74.85,74.93,5656.0,71.5782,71.6738,71.5782,71.6547,5656.0
2016-05-23 13:50:00,74.95,75.0,74.94,75.0,2906.0,71.6738,71.7216,71.6642,71.7216,2906.0
2016-05-23 13:55:00,75.02,75.32,75.01,75.08,48183.0,71.7407,72.0276,71.7312,71.7981,48183.0
2016-05-23 14:00:00,75.08,75.14,75.05,75.1,13586.0,71.7981,71.8555,71.7694,71.8173,13586.0
2016-05-23 14:05:00,75.12,75.21,75.11,75.2,14961.0,71.8364,71.9224,71.8268,71.9129,14961.0
2016-05-23 14:10:00,75.22,75.34,75.2,75.33,48517.0,71.932,72.0468,71.9129,72.0372,48517.0
2016-05-23 14:15:00,75.34,75.41,75.15,75.15,42086.0,72.0468,72.1137,71.8651,71.8651,42086.0
2016-05-23 14:20:00,75.15,75.19,75.09,75.11,8403.0,71.8651,71.9033,71.8077,71.8268,8403.0
2016-05-23 14:25:00,75.09,75.12,75.0,75.1,7555.0,71.8077,71.8364,71.7216,71.8173,7555.0
2016-05-23 14:30:00,75.13,75.13,75.09,75.12,3400.0,71.8459,71.8459,71.8077,71.8364,3400.0
2016-05-23 14:35:00,75.13,75.17,75.11,75.14,2521.0,71.8459,71.8842,71.8268,71.8555,2521.0
2016-05-23 14:40:00,75.12,75.17,75.12,75.14,3900.0,71.8364,71.8842,71.8364,71.8555,3900.0
2016-05-23 14:45:00,75.14,75.14,75.05,75.09,3464.0,71.8555,71.8555,71.7694,71.8077,3464.0
2016-05-23 14:50:00,75.09,75.15,75.06,75.14,9919.0,71.8077,71.8651,71.779,71.8555,9919.0
2016-05-23 14:55:00,75.13,75.17,75.1,75.12,4125.0,71.8459,71.8842,71.8173,71.8364,4125.0
2016-05-23 15:00:00,75.11,75.11,74.99,75.0,10015.0,71.8268,71.8268,71.7121,71.7216,10015.0
2016-05-23 15:05:00,74.99,75.05,74.99,75.05,6444.0,71.7121,71.7694,71.7121,71.7694,6444.0
2016-05-23 15:10:00,75.04,75.06,74.99,75.01,6544.0,71.7599,71.779,71.7121,71.7312,6544.0
2016-05-23 15:15:00,75.01,75.02,74.98,75.0,7397.0,71.7312,71.7407,71.7025,71.7216,7397.0
2016-05-23 15:20:00,74.99,75.04,74.98,75.04,7206.0,71.7121,71.7599,71.7025,71.7599,7206.0
2016-05-23 15:25:00,75.04,75.06,75.02,75.04,7628.0,71.7599,71.779,71.7407,71.7599,7628.0
2016-05-23 15:30:00,75.04,75.09,75.02,75.06,15407.0,71.7599,71.8077,71.7407,71.779,15407.0
2016-05-23 15:35:00,75.06,75.06,75.01,75.03,12554.0,71.779,71.779,71.7312,71.7503,12554.0
2016-05-23 15:40:00,75.03,75.05,74.98,75.02,19768.0,71.7503,71.7694,71.7025,71.7407,19768.0
2016-05-23 15:45:00,75.01,75.02,74.97,75.0,20272.0,71.7312,71.7407,71.6929,71.7216,20272.0
2016-05-23 15:50:00,74.99,75.0,74.93,74.94,19901.0,71.7121,71.7216,71.6547,71.6642,19901.0
2016-05-23 15:55:00,74.94,74.94,74.86,74.91,41748.0,71.6642,71.6642,71.5877,71.6356,41748.0
2016-05-24 09:30:00,75.39,75.61,75.37,75.44,21010.0,72.0946,72.305,72.0754,72.1424,21010.0
2016-05-24 09:35:00,75.53,75.9,75.53,75.66,11781.0,72.2285,72.5823,72.2285,72.3528,11781.0
2016-05-24 09:40:00,75.7,75.99,75.66,75.89,16180.0,72.391,72.6683,72.3528,72.5727,16180.0
2016-05-24 09:45:00,75.9,76.07,75.85,75.9,26487.0,72.5823,72.7449,72.5345,72.5823,26487.0
2016-05-24 09:50:00,75.95,76.0,75.82,75.86,10177.0,72.6301,72.6779,72.5058,72.544,10177.0
2016-05-24 09:55:00,75.89,75.89,75.64,75.82,9402.0,72.5727,72.5727,72.3336,72.5058,9402.0
2016-05-24 10:00:00,75.8,76.06,75.75,76.04,23915.0,72.4867,72.7353,72.4388,72.7162,23915.0
2016-05-24 10:05:00,76.02,76.23,76.02,76.12,12595.0,72.697,72.8979,72.697,72.7927,12595.0
2016-05-24 10:10:00,76.1,76.4,76.1,76.34,15029.0,72.7735,73.0604,72.7735,73.003,15029.0
2016-05-24 10:15:00,76.35,76.41,76.31,76.37,16900.0,73.0126,73.07,72.9744,73.0317,16900.0
2016-05-24 10:20:00,76.39,76.44,76.09,76.35,107461.0,73.0509,73.0987,72.764,73.0126,107461.0
2016-05-24 10:25:00,76.35,76.4,76.26,76.32,56392.0,73.0126,73.0604,72.9265,72.9839,56392.0
2016-05-24 10:30:00,76.33,76.6,76.32,76.59,22794.0,72.9935,73.2517,72.9839,73.2421,22794.0
2016-05-24 10:35:00,76.6,76.74,76.6,76.68,29779.0,73.2517,73.3856,73.2517,73.3282,29779.0
2016-05-24 10:40:00,76.67,76.8,76.62,76.79,41272.0,73.3186,73.4429,73.2708,73.4334,41272.0
2016-05-24 10:45:00,76.78,76.92,76.78,76.87,17260.0,73.4238,73.5577,73.4238,73.5099,17260.0
2016-05-24 10:50:00,76.87,76.91,76.82,76.86,7271.0,73.5099,73.5481,73.4621,73.5003,7271.0
2016-05-24 10:55:00,76.86,76.88,76.78,76.88,11151.0,73.5003,73.5194,73.4238,73.5194,11151.0
2016-05-24 11:00:00,76.9,77.04,76.88,76.97,12396.0,73.5386,73.6725,73.5194,73.6055,12396.0
2016-05-24 11:05:00,76.97,76.98,76.86,76.95,15194.0,73.6055,73.6151,73.5003,73.5864,15194.0
2016-05-24 11:10:00,76.95,77.01,76.91,76.93,18222.0,73.5864,73.6438,73.5481,73.5673,18222.0
2016-05-24 11:15:00,76.93,77.03,76.9,77.02,19300.0,73.5673,73.6629,73.5386,73.6533,19300.0
2016-05-24 11:20:00,77.03,77.13,77.03,77.13,17277.0,73.6629,73.7585,73.6629,73.7585,17277.0
2016-05-24 11:25:00,77.13,77.21,77.12,77.16,15601.0,73.7585,73.835,73.749,73.7872,15601.0
2016-05-24 11:30:00,77.15,77.16,77.02,77.1,18189.0,73.7776,73.7872,73.6533,73.7298,18189.0
2016-05-24 11:35:00,77.09,77.09,76.9,76.92,16780.0,73.7203,73.7203,73.5386,73.5577,16780.0
2016-05-24 11:40:00,76.93,76.94,76.83,76.93,15728.0,73.5673,73.5768,73.4716,73.5673,15728.0
2016-05-24 11:45:00,76.91,76.95,76.83,76.86,13500.0,73.5481,73.5864,73.4716,73.5003,13500.0
2016-05-24 11:50:00,76.85,76.86,76.79,76.84,12939.0,73.4908,73.5003,73.4334,73.4812,12939.0
2016-05-24 11:55:00,76.85,76.89,76.84,76.85,9179.0,73.4908,73.529,73.4812,73.4908,9179.0
2016-05-24 12:00:00,76.86,76.86,76.7,76.7,24415.0,73.5003,73.5003,73.3473,73.3473,24415.0
2016-05-24 12:05:00,76.72,76.76,76.65,76.74,13050.0,73.3664,73.4047,73.2995,73.3856,13050.0
2016-05-24 12:10:00,76.75,76.78,76.72,76.76,17600.0,73.3951,73.4238,73.3664,73.4047,17600.0
2016-05-24 12:15:00,76.76,76.84,76.75,76.84,11973.0,73.4047,73.4812,73.3951,73.4812,11973.0
2016-05-24 12:20:00,76.84,76.94,76.83,76.93,17789.0,73.4812,73.5768,73.4716,73.5673,17789.0
2016-05-24 12:25:00,76.94,76.96,76.9,76.93,4993.0,73.5768,73.5959,73.5386,73.5673,4993.0
2016-05-24 12:30:00,76.94,76.98,76.92,76.96,5439.0,73.5768,73.6151,73.5577,73.5959,5439.0
2016-05-24 12:35:00,76.98,76.98,76.89,76.9,7734.0,73.6151,73.6151,73.529,73.5386,7734.0
2016-05-24 12:40:00,76.9,77.0,76.9,77.0,17201.0,73.5386,73.6342,73.5386,73.6342,17201.0
2016-05-24 12:45:00,77.01,77.03,76.93,76.95,12428.0,73.6438,73.6629,73.5673,73.5864,12428.0
2016-05-24 12:50:00,76.94,76.99,76.91,76.93,7963.0,73.5768,73.6246,73.5481,73.5673,7963.0
2016-05-24 12:55:00,76.93,77.06,76.93,77.06,5932.0,73.5673,73.6916,73.5673,73.6916,5932.0
2016-05-24 13:00:00,77.06,77.08,76.95,77.01,20997.0,73.6916,73.7107,73.5864,73.6438,20997.0
2016-05-24 13:05:00,76.98,77.01,76.8,76.83,10402.0,73.6151,73.6438,73.4429,73.4716,10402.0
2016-05-24 13:10:00,76.86,76.95,76.86,76.92,5800.0,73.5003,73.5864,73.5003,73.5577,5800.0
2016-05-24 13:15:00,76.94,76.99,76.9,76.97,7402.0,73.5768,73.6246,73.5386,73.6055,7402.0
2016-05-24 13:20:00,76.97,77.02,76.94,77.01,11768.0,73.6055,73.6533,73.5768,73.6438,11768.0
2016-05-24 13:25:00,77.02,77.02,76.94,76.95,12738.0,73.6533,73.6533,73.5768,73.5864,12738.0
2016-05-24 13:30:00,76.95,77.02,76.94,76.97,6701.0,73.5864,73.6533,73.5768,73.6055,6701.0
2016-05-24 13:35:00,76.97,77.01,76.93,76.96,18842.0,73.6055,73.6438,73.5673,73.5959,18842.0
2016-05-24 13:40:00,76.95,76.95,76.84,76.85,9066.0,73.5864,73.5864,73.4812,73.4908,9066.0
2016-05-24 13:45:00,76.85,77.02,76.82,76.98,13837.0,73.4908,73.6533,73.4621,73.6151,13837.0
2016-05-24 13:50:00,76.99,77.03,76.95,76.96,9205.0,73.6246,73.6629,73.5864,73.5959,9205.0
2016-05-24 13:55:00,76.92,77.09,76.92,77.07,16788.0,73.5577,73.7203,73.5577,73.7011,16788.0
2016-05-24 14:00:00,77.07,77.16,77.03,77.13,13031.0,73.7011,73.7872,73.6629,73.7585,13031.0
2016-05-24 14:05:00,77.12,77.14,77.03,77.05,8879.0,73.749,73.7681,73.6629,73.682,8879.0
2016-05-24 14:10:00,77.05,77.22,77.04,77.22,13655.0,73.682,73.8446,73.6725,73.8446,13655.0
2016-05-24 14:15:00,77.22,77.24,77.16,77.16,23993.0,73.8446,73.8637,73.7872,73.7872,23993.0
2016-05-24 14:20:00,77.18,77.22,77.15,77.18,18142.0,73.8063,73.8446,73.7776,73.8063,18142.0
2016-05-24 14:25:00,77.18,77.2,77.15,77.16,12663.0,73.8063,73.8255,73.7776,73.7872,12663.0
2016-05-24 14:30:00,77.16,77.16,77.1,77.16,18756.0,73.7872,73.7872,73.7298,73.7872,18756.0
2016-05-24 14:35:00,77.16,77.16,77.03,77.03,6611.0,73.7872,73.7872,73.6629,73.6629,6611.0
2016-05-24 14:40:00,77.04,77.13,77.04,77.07,7572.0,73.6725,73.7585,73.6725,73.7011,7572.0
2016-05-24 14:45:00,77.04,77.14,77.02,77.14,7528.0,73.6725,73.7681,73.6533,73.7681,7528.0
2016-05-24 14:50:00,77.13,77.17,77.07,77.11,10112.0,73.7585,73.7968,73.7011,73.7394,10112.0
2016-05-24 14:55:00,77.12,77.18,77.12,77.13,10600.0,73.749,73.8063,73.749,73.7585,10600.0
2016-05-24 15:00:00,77.11,77.22,77.11,77.17,12615.0,73.7394,73.8446,73.7394,73.7968,12615.0
2016-05-24 15:05:00,77.18,77.2,77.14,77.19,16312.0,73.8063,73.8255,73.7681,73.8159,16312.0
2016-05-24 15:10:00,77.2,77.25,77.2,77.23,10595.0,73.8255,73.8733,73.8255,73.8541,10595.0
2016-05-24 15:15:00,77.23,77.29,77.2,77.29,10741.0,73.8541,73.9115,73.8255,73.9115,10741.0
2016-05-24 15:20:00,77.3,77.34,77.29,77.33,19608.0,73.9211,73.9593,73.9115,73.9498,19608.0
2016-05-24 15:25:00,77.33,77.33,77.21,77.27,26389.0,73.9498,73.9498,73.835,73.8924,26389.0
2016-05-24 15:30:00,77.27,77.29,77.18,77.21,21345.0,73.8924,73.9115,73.8063,73.835,21345.0
2016-05-24 15:35:00,77.22,77.27,77.2,77.26,25942.0,73.8446,73.8924,73.8255,73.8828,25942.0
2016-05-24 15:40:00,77.26,77.27,77.2,77.23,32647.0,73.8828,73.8924,73.8255,73.8541,32647.0
2016-05-24 15:45:00,77.23,77.26,77.12,77.12,42152.0,73.8541,73.8828,73.749,73.749,42152.0
2016-05-24 15:50:00,77.12,77.19,77.11,77.11,31237.0,73.749,73.8159,73.7394,73.7394,31237.0
2016-05-24 15:55:00,77.11,77.24,77.11,77.2,89062.0,73.7394,73.8637,73.7394,73.8255,89062.0
2016-05-25 09:30:00,77.28,77.35,77.22,77.28,12545.0,73.902,73.9689,73.8446,73.902,12545.0
2016-05-25 09:35:00,77.28,77.28,76.89,76.89,7394.0,73.902,73.902,73.529,73.529,7394.0
2016-05-25 09:40:00,76.85,76.88,76.69,76.79,9279.0,73.4908,73.5194,73.3377,73.4334,9279.0
2016-05-25 09:45:00,76.8,76.88,76.49,76.59,12327.0,73.4429,73.5194,73.1465,73.2421,12327.0
2016-05-25 09:50:00,76.58,76.61,76.41,76.46,9400.0,73.2326,73.2612,73.07,73.1178,9400.0
2016-05-25 09:55:00,76.4,76.5,76.38,76.44,7823.0,73.0604,73.1561,73.0413,73.0987,7823.0
2016-05-25 10:00:00,76.47,76.65,76.47,76.5,11702.0,73.1274,73.2995,73.1274,73.1561,11702.0
2016-05-25 10:05:00,76.48,76.53,76.44,76.45,9581.0,73.1369,73.1847,73.0987,73.1082,9581.0
2016-05-25 10:10:00,76.46,76.5,76.31,76.34,6329.0,73.1178,73.1561,72.9744,73.003,6329.0
2016-05-25 10:15:00,76.3,76.5,76.29,76.5,13600.0,72.9648,73.1561,72.9552,73.1561,13600.0
2016-05-25 10:20:00,76.51,76.54,76.46,76.53,9970.0,73.1656,73.1943,73.1178,73.1847,9970.0
2016-05-25 10:25:00,76.5,76.55,76.42,76.44,16128.0,73.1561,73.2039,73.0796,73.0987,16128.0
2016-05-25 10:30:00,76.45,76.57,76.44,76.53,12289.0,73.1082,73.223,73.0987,73.1847,12289.0
2016-05-25 10:35:00,76.5,76.61,76.45,76.58,42250.0,73.1561,73.2612,73.1082,73.2326,42250.0
2016-05-25 10:40:00,76.57,76.65,76.52,76.57,8900.0,73.223,73.2995,73.1752,73.223,8900.0
2016-05-25 10:45:00,76.57,76.57,76.45,76.45,16593.0,73.223,73.223,73.1082,73.1082,16593.0
2016-05-25 10:50:00,76.45,76.49,76.4,76.45,18599.0,73.1082,73.1465,73.0604,73.1082,18599.0
2016-05-25 10:55:00,76.45,76.46,76.41,76.44,13282.0,73.1082,73.1178,73.07,73.0987,13282.0
2016-05-25 11:00:00,76.43,76.52,76.43,76.47,6650.0,73.0891,73.1752,73.0891,73.1274,6650.0
2016-05-25 11:05:00,76.46,76.48,76.42,76.46,14907.0,73.1178,73.1369,73.0796,73.1178,14907.0
2016-05-25 11:10:00,76.47,76.47,76.25,76.27,9963.0,73.1274,73.1274,72.917,72.9361,9963.0
2016-05-25 11:15:00,76.29,76.32,76.2,76.21,7786.0,72.9552,72.9839,72.8692,72.8787,7786.0
2016-05-25 11:20:00,76.18,76.22,76.18,76.21,6828.0,72.85,72.8883,72.85,72.8787,6828.0
2016-05-25 11:25:00,76.2,76.2,76.15,76.2,13467.0,72.8692,72.8692,72.8214,72.8692,13467.0
2016-05-25 11:30:00,76.21,76.45,76.21,76.45,8420.0,72.8787,73.1082,72.8787,73.1082,8420.0
2016-05-25 11:35:00,76.46,76.52,76.45,76.45,6390.0,73.1178,73.1752,73.1082,73.1082,6390.0
2016-05-25 11:40:00,76.45,76.51,76.4,76.47,12915.0,73.1082,73.1656,73.0604,73.1274,12915.0
2016-05-25 11:45:00,76.49,76.64,76.48,76.56,10721.0,73.1465,73.2899,73.1369,73.2134,10721.0
2016-05-25 11:50:00,76.55,76.61,76.55,76.59,4220.0,73.2039,73.2612,73.2039,73.2421,4220.0
2016-05-25 11:55:00,76.57,76.74,76.57,76.74,5593.0,73.223,73.3856,73.223,73.3856,5593.0
2016-05-25 12:00:00,76.75,76.77,76.58,76.59,9678.0,73.3951,73.4143,73.2326,73.2421,9678.0
2016-05-25 12:05:00,76.61,76.64,76.57,76.63,10896.0,73.2612,73.2899,73.223,73.2804,10896.0
2016-05-25 12:10:00,76.62,76.66,76.61,76.63,5000.0,73.2708,73.3091,73.2612,73.2804,5000.0
2016-05-25 12:15:00,76.63,76.71,76.53,76.54,4950.0,73.2804,73.3569,73.1847,73.1943,4950.0
2016-05-25 12:20:00,76.53,76.53,76.42,76.42,4598.0,73.1847,73.1847,73.0796,73.0796,4598.0
2016-05-25 12:25:00,76.44,76.46,76.38,76.46,5086.0,73.0987,73.1178,73.0413,73.1178,5086.0
2016-05-25 12:30:00,76.46,76.53,76.46,76.51,7431.0,73.1178,73.1847,73.1178,73.1656,7431.0
2016-05-25 12:35:00,76.49,76.49,76.4,76.43,3115.0,73.1465,73.1465,73.0604,73.0891,3115.0
2016-05-25 12:40:00,76.42,76.46,76.4,76.4,3100.0,73.0796,73.1178,73.0604,73.0604,3100.0
2016-05-25 12:45:00,76.4,76.4,76.31,76.31,4771.0,73.0604,73.0604,72.9744,72.9744,4771.0
2016-05-25 12:50:00,76.33,76.35,76.25,76.28,4245.0,72.9935,73.0126,72.917,72.9457,4245.0
2016-05-25 12:55:00,76.29,76.3,76.24,76.24,7521.0,72.9552,72.9648,72.9074,72.9074,7521.0
2016-05-25 13:00:00,76.25,76.51,76.25,76.43,32129.0,72.917,73.1656,72.917,73.0891,32129.0
2016-05-25 13:05:00,76.41,76.56,76.41,76.56,9667.0,73.07,73.2134,73.07,73.2134,9667.0
2016-05-25 13:10:00,76.56,76.61,76.5,76.52,8858.0,73.2134,73.2612,73.1561,73.1752,8858.0
2016-05-25 13:15:00,76.52,76.52,76.4,76.49,10702.0,73.1752,73.1752,73.0604,73.1465,10702.0
2016-05-25 13:20:00,76.5,76.58,76.42,76.58,17566.0,73.1561,73.2326,73.0796,73.2326,17566.0
2016-05-25 13:25:00,76.58,76.61,76.49,76.5,10908.0,73.2326,73.2612,73.1465,73.1561,10908.0
2016-05-25 13:30:00,76.51,76.51,76.46,76.48,11584.0,73.1656,73.1656,73.1178,73.1369,11584.0
2016-05-25 13:35:00,76.49,76.5,76.4,76.42,8716.0,73.1465,73.1561,73.0604,73.0796,8716.0
2016-05-25 13:40:00,76.41,76.41,76.31,76.33,8335.0,73.07,73.07,72.9744,72.9935,8335.0
2016-05-25 13:45:00,76.33,76.33,76.23,76.26,14346.0,72.9935,72.9935,72.8979,72.9265,14346.0
2016-05-25 13:50:00,76.27,76.35,76.26,76.34,5500.0,72.9361,73.0126,72.9265,73.003,5500.0
2016-05-25 13:55:00,76.35,76.39,76.33,76.38,4921.0,73.0126,73.0509,72.9935,73.0413,4921.0
2016-05-25 14:00:00,76.38,76.4,76.33,76.36,7766.0,73.0413,73.0604,72.9935,73.0222,7766.0
2016-05-25 14:05:00,76.37,76.43,76.36,76.43,11135.0,73.0317,73.0891,73.0222,73.0891,11135.0
2016-05-25 14:10:00,76.43,76.44,76.37,76.37,11736.0,73.0891,73.0987,73.0317,73.0317,11736.0
2016-05-25 14:15:00,76.36,76.37,76.32,76.35,3594.0,73.0222,73.0317,72.9839,73.0126,3594.0
2016-05-25 14:20:00,76.33,76.36,76.32,76.32,7828.0,72.9935,73.0222,72.9839,72.9839,7828.0
2016-05-25 14:25:00,76.32,76.39,76.3,76.38,7949.0,72.9839,73.0509,72.9648,73.0413,7949.0
2016-05-25 14:30:00,76.38,76.45,76.35,76.42,7401.0,73.0413,73.1082,73.0126,73.0796,7401.0
2016-05-25 14:35:00,76.45,76.59,76.44,76.59,5972.0,73.1082,73.2421,73.0987,73.2421,5972.0
2016-05-25 14:40:00,76.59,76.6,76.44,76.44,8634.0,73.2421,73.2517,73.0987,73.0987,8634.0
2016-05-25 14:45:00,76.44,76.52,76.4,76.4,7382.0,73.0987,73.1752,73.0604,73.0604,7382.0
2016-05-25 14:50:00,76.38,76.41,76.34,76.36,5350.0,73.0413,73.07,73.003,73.0222,5350.0
2016-05-25 14:55:00,76.36,76.37,76.21,76.26,21876.0,73.0222,73.0317,72.8787,72.9265,21876.0
2016-05-25 15:00:00,76.27,76.41,76.26,76.34,6976.0,72.9361,73.07,72.9265,73.003,6976.0
2016-05-25 15:05:00,76.35,76.4,76.32,76.38,9350.0,73.0126,73.0604,72.9839,73.0413,9350.0
2016-05-25 15:10:00,76.39,76.45,76.33,76.33,222743.0,73.0509,73.1082,72.9935,72.9935,222743.0
2016-05-25 15:15:00,76.34,76.35,76.25,76.3,10283.0,73.003,73.0126,72.917,72.9648,10283.0
2016-05-25 15:20:00,76.29,76.39,76.29,76.33,9554.0,72.9552,73.0509,72.9552,72.9935,9554.0
2016-05-25 15:25:00,76.35,76.38,76.32,76.36,14345.0,73.0126,73.0413,72.9839,73.0222,14345.0
2016-05-25 15:30:00,76.36,76.39,76.32,76.38,30054.0,73.0222,73.0509,72.9839,73.0413,30054.0
2016-05-25 15:35:00,76.38,76.39,76.32,76.35,18175.0,73.0413,73.0509,72.9839,73.0126,18175.0
2016-05-25 15:40:00,76.35,76.39,76.32,76.36,16164.0,73.0126,73.0509,72.9839,73.0222,16164.0
2016-05-25 15:45:00,76.36,76.37,76.27,76.35,53897.0,73.0222,73.0317,72.9361,73.0126,53897.0
2016-05-25 15:50:00,76.36,76.37,76.26,76.28,31956.0,73.0222,73.0317,72.9265,72.9457,31956.0
2016-05-25 15:55:00,76.27,76.31,76.25,76.25,75275.0,72.9361,72.9744,72.917,72.917,75275.0
2016-05-26 09:30:00,76.3,76.75,76.07,76.08,7501.0,72.9648,73.3951,72.7449,72.7544,7501.0
2016-05-26 09:35:00,76.24,76.38,76.19,76.28,9053.0,72.9074,73.0413,72.8596,72.9457,9053.0
2016-05-26 09:40:00,76.3,76.3,76.08,76.08,10264.0,72.9648,72.9648,72.7544,72.7544,10264.0
2016-05-26 09:45:00,76.14,76.3,76.13,76.3,8256.0,72.8118,72.9648,72.8022,72.9648,8256.0
2016-05-26 09:50:00,76.4,76.4,76.28,76.33,9515.0,73.0604,73.0604,72.9457,72.9935,9515.0
2016-05-26 09:55:00,76.39,76.55,76.36,76.44,7748.0,73.0509,73.2039,73.0222,73.0987,7748.0
2016-05-26 10:00:00,76.44,76.5,76.33,76.35,7621.0,73.0987,73.1561,72.9935,73.0126,7621.0
2016-05-26 10:05:00,76.33,76.36,76.3,76.35,8506.0,72.9935,73.0222,72.9648,73.0126,8506.0
2016-05-26 10:10:00,76.35,76.38,76.3,76.35,9539.0,73.0126,73.0413,72.9648,73.0126,9539.0
2016-05-26 10:15:00,76.35,76.5,76.34,76.5,12182.0,73.0126,73.1561,73.003,73.1561,12182.0
2016-05-26 10:20:00,76.48,76.49,76.39,76.39,2350.0,73.1369,73.1465,73.0509,73.0509,2350.0
2016-05-26 10:25:00,76.42,76.44,76.28,76.29,3400.0,73.0796,73.0987,72.9457,72.9552,3400.0
2016-05-26 10:30:00,76.35,76.45,76.32,76.32,10385.0,73.0126,73.1082,72.9839,72.9839,10385.0
2016-05-26 10:35:00,76.28,76.34,76.24,76.34,3952.0,72.9457,73.003,72.9074,73.003,3952.0
2016-05-26 10:40:00,76.31,76.38,76.29,76.35,5531.0,72.9744,73.0413,72.9552,73.0126,5531.0
2016-05-26 10:45:00,76.33,76.33,76.09,76.15,3800.0,72.9935,72.9935,72.764,72.8214,3800.0
2016-05-26 10:50:00,76.14,76.24,76.1,76.24,5400.0,72.8118,72.9074,72.7735,72.9074,5400.0
2016-05-26 10:55:00,76.22,76.28,76.2,76.23,7679.0,72.8883,72.9457,72.8692,72.8979,7679.0
2016-05-26 11:00:00,76.19,76.35,76.19,76.3,11341.0,72.8596,73.0126,72.8596,72.9648,11341.0
2016-05-26 11:05:00,76.3,76.32,76.24,76.32,4950.0,72.9648,72.9839,72.9074,72.9839,4950.0
2016-05-26 11:10:00,76.33,76.35,76.27,76.34,3272.0,72.9935,73.0126,72.9361,73.003,3272.0
2016-05-26 11:15:00,76.34,76.35,76.25,76.27,3034.0,73.003,73.0126,72.917,72.9361,3034.0
2016-05-26 11:20:00,76.27,76.36,76.26,76.3,5795.0,72.9361,73.0222,72.9265,72.9648,5795.0
2016-05-26 11:25:00,76.28,76.42,76.28,76.4,2582.0,72.9457,73.0796,72.9457,73.0604,2582.0
2016-05-26 11:30:00,76.41,76.45,76.3,76.37,10316.0,73.07,73.1082,72.9648,73.0317,10316.0
2016-05-26 11:35:00,76.38,76.47,76.37,76.39,3300.0,73.0413,73.1274,73.0317,73.0509,3300.0
2016-05-26 11:40:00,76.4,76.46,76.37,76.42,2859.0,73.0604,73.1178,73.0317,73.0796,2859.0
2016-05-26 11:45:00,76.4,76.42,76.37,76.39,3452.0,73.0604,73.0796,73.0317,73.0509,3452.0
2016-05-26 11:50:00,76.38,76.47,76.36,76.47,3726.0,73.0413,73.1274,73.0222,73.1274,3726.0
2016-05-26 11:55:00,76.44,76.48,76.43,76.44,3261.0,73.0987,73.1369,73.0891,73.0987,3261.0
2016-05-26 12:00:00,76.45,76.5,76.42,76.45,2452.0,73.1082,73.1561,73.0796,73.1082,2452.0
2016-05-26 12:05:00,76.47,76.5,76.38,76.42,4228.0,73.1274,73.1561,73.0413,73.0796,4228.0
2016-05-26 12:10:00,76.42,76.46,76.42,76.44,1800.0,73.0796,73.1178,73.0796,73.0987,1800.0
2016-05-26 12:15:00,76.42,76.46,76.39,76.42,3219.0,73.0796,73.1178,73.0509,73.0796,3219.0
2016-05-26 12:20:00,76.4,76.49,76.4,76.49,1768.0,73.0604,73.1465,73.0604,73.1465,1768.0
2016-05-26 12:25:00,76.5,76.52,76.39,76.42,5390.0,73.1561,73.1752,73.0509,73.0796,5390.0
2016-05-26 12:30:00,76.41,76.47,76.4,76.47,1100.0,73.07,73.1274,73.0604,73.1274,1100.0
2016-05-26 12:35:00,76.47,76.47,76.42,76.44,2379.0,73.1274,73.1274,73.0796,73.0987,2379.0
2016-05-26 12:40:00,76.43,76.44,76.32,76.32,2932.0,73.0891,73.0987,72.9839,72.9839,2932.0
2016-05-26 12:45:00,76.31,76.31,76.21,76.26,11510.0,72.9744,72.9744,72.8787,72.9265,11510.0
2016-05-26 12:50:00,76.25,76.26,76.2,76.2,3548.0,72.917,72.9265,72.8692,72.8692,3548.0
2016-05-26 12:55:00,76.22,76.29,76.19,76.28,5021.0,72.8883,72.9552,72.8596,72.9457,5021.0
2016-05-26 13:00:00,76.27,76.3,76.24,76.27,11257.0,72.9361,72.9648,72.9074,72.9361,11257.0
2016-05-26 13:05:00,76.29,76.36,76.28,76.3,1400.0,72.9552,73.0222,72.9457,72.9648,1400.0
2016-05-26 13:10:00,76.26,76.31,76.25,76.29,7109.0,72.9265,72.9744,72.917,72.9552,7109.0
2016-05-26 13:15:00,76.33,76.44,76.33,76.42,4910.0,72.9935,73.0987,72.9935,73.0796,4910.0
2016-05-26 13:20:00,76.42,76.43,76.36,76.36,2401.0,73.0796,73.0891,73.0222,73.0222,2401.0
2016-05-26 13:25:00,76.38,76.43,76.38,76.42,4753.0,73.0413,73.0891,73.0413,73.0796,4753.0
2016-05-26 13:30:00,76.37,76.44,76.36,76.44,1536.0,73.0317,73.0987,73.0222,73.0987,1536.0
2016-05-26 13:35:00,76.44,76.44,76.38,76.38,7704.0,73.0987,73.0987,73.0413,73.0413,7704.0
2016-05-26 13:40:00,76.39,76.44,76.37,76.4,6089.0,73.0509,73.0987,73.0317,73.0604,6089.0
2016-05-26 13:45:00,76.4,76.4,76.34,76.36,3492.0,73.0604,73.0604,73.003,73.0222,3492.0
2016-05-26 13:50:00,76.34,76.34,76.23,76.25,3400.0,73.003,73.003,72.8979,72.917,3400.0
2016-05-26 13:55:00,76.26,76.31,76.24,76.3,3025.0,72.9265,72.9744,72.9074,72.9648,3025.0
2016-05-26 14:00:00,76.29,76.29,76.24,76.29,3126.0,72.9552,72.9552,72.9074,72.9552,3126.0
2016-05-26 14:05:00,76.31,76.34,76.28,76.31,4006.0,72.9744,73.003,72.9457,72.9744,4006.0
2016-05-26 14:10:00,76.31,76.36,76.31,76.36,1000.0,72.9744,73.0222,72.9744,73.0222,1000.0
2016-05-26 14:15:00,76.36,76.38,76.31,76.31,4034.0,73.0222,73.0413,72.9744,72.9744,4034.0
2016-05-26 14:20:00,76.3,76.33,76.3,76.33,2550.0,72.9648,72.9935,72.9648,72.9935,2550.0
2016-05-26 14:25:00,76.3,76.3,76.24,76.28,3123.0,72.9648,72.9648,72.9074,72.9457,3123.0
2016-05-26 14:30:00,76.3,76.37,76.3,76.36,3955.0,72.9648,73.0317,72.9648,73.0222,3955.0
2016-05-26 14:35:00,76.35,76.38,76.3,76.31,2409.0,73.0126,73.0413,72.9648,72.9744,2409.0
2016-05-26 14:40:00,76.32,76.32,76.26,76.28,2700.0,72.9839,72.9839,72.9265,72.9457,2700.0
2016-05-26 14:45:00,76.3,76.3,76.25,76.26,9475.0,72.9648,72.9648,72.917,72.9265,9475.0
2016-05-26 14:50:00,76.26,76.28,76.25,76.27,5680.0,72.9265,72.9457,72.917,72.9361,5680.0
2016-05-26 14:55:00,76.26,76.29,76.26,76.28,5195.0,72.9265,72.9552,72.9265,72.9457,5195.0
2016-05-26 15:00:00,76.3,76.31,76.28,76.29,9525.0,72.9648,72.9744,72.9457,72.9552,9525.0
2016-05-26 15:05:00,76.29,76.37,76.29,76.37,4330.0,72.9552,73.0317,72.9552,73.0317,4330.0
2016-05-26 15:10:00,76.36,76.44,76.36,76.41,5934.0,73.0222,73.0987,73.0222,73.07,5934.0
2016-05-26 15:15:00,76.38,76.43,76.36,76.42,4012.0,73.0413,73.0891,73.0222,73.0796,4012.0
2016-05-26 15:20:00,76.41,76.48,76.41,76.48,3727.0,73.07,73.1369,73.07,73.1369,3727.0
2016-05-26 15:25:00,76.48,76.51,76.43,76.44,7299.0,73.1369,73.1656,73.0891,73.0987,7299.0
2016-05-26 15:30:00,76.44,76.49,76.41,76.41,7720.0,73.0987,73.1465,73.07,73.07,7720.0
2016-05-26 15:35:00,76.43,76.46,76.4,76.41,10034.0,73.0891,73.1178,73.0604,73.07,10034.0
2016-05-26 15:40:00,76.42,76.5,76.42,76.47,10217.0,73.0796,73.1561,73.0796,73.1274,10217.0
2016-05-26 15:45:00,76.46,76.5,76.4,76.42,20005.0,73.1178,73.1561,73.0604,73.0796,20005.0
2016-05-26 15:50:00,76.42,76.43,76.38,76.4,18436.0,73.0796,73.0891,73.0413,73.0604,18436.0
2016-05-26 15:55:00,76.4,76.4,76.32,76.37,35816.0,73.0604,73.0604,72.9839,73.0317,35816.0
2016-05-27 09:30:00,76.22,76.66,76.19,76.19,8771.0,72.8883,73.3091,72.8596,72.8596,8771.0
2016-05-27 09:35:00,76.34,76.58,76.34,76.58,500.0,73.003,73.2326,73.003,73.2326,500.0
2016-05-27 09:40:00,76.59,76.73,76.59,76.68,2615.0,73.2421,73.376,73.2421,73.3282,2615.0
2016-05-27 09:45:00,76.68,76.77,76.5,76.5,4557.0,73.3282,73.4143,73.1561,73.1561,4557.0
2016-05-27 09:50:00,76.53,76.63,76.53,76.61,1248.0,73.1847,73.2804,73.1847,73.2612,1248.0
2016-05-27 09:55:00,76.6,76.6,76.48,76.5,2569.0,73.2517,73.2517,73.1369,73.1561,2569.0
2016-05-27 10:00:00,76.54,76.67,76.5,76.63,5228.0,73.1943,73.3186,73.1561,73.2804,5228.0
2016-05-27 10:05:00,76.65,76.67,76.48,76.59,2400.0,73.2995,73.3186,73.1369,73.2421,2400.0
2016-05-27 10:10:00,76.68,76.68,76.57,76.64,2660.0,73.3282,73.3282,73.223,73.2899,2660.0
2016-05-27 10:15:00,76.64,76.64,76.44,76.44,2620.0,73.2899,73.2899,73.0987,73.0987,2620.0
2016-05-27 10:20:00,76.41,76.56,76.39,76.43,1900.0,73.07,73.2134,73.0509,73.0891,1900.0
2016-05-27 10:25:00,76.47,76.58,76.45,76.54,2150.0,73.1274,73.2326,73.1082,73.1943,2150.0
2016-05-27 10:30:00,76.5,76.61,76.5,76.6,3582.0,73.1561,73.2612,73.1561,73.2517,3582.0
2016-05-27 10:35:00,76.59,76.68,76.58,76.63,1981.0,73.2421,73.3282,73.2326,73.2804,1981.0
2016-05-27 10:40:00,76.63,76.7,76.63,76.69,3328.0,73.2804,73.3473,73.2804,73.3377,3328.0
2016-05-27 10:45:00,76.7,76.7,76.55,76.57,2810.0,73.3473,73.3473,73.2039,73.223,2810.0
2016-05-27 10:50:00,76.54,76.54,76.48,76.51,1650.0,73.1943,73.1943,73.1369,73.1656,1650.0
2016-05-27 10:55:00,76.55,76.57,76.49,76.56,14712.0,73.2039,73.223,73.1465,73.2134,14712.0
2016-05-27 11:00:00,76.59,76.71,76.59,76.71,6745.0,73.2421,73.3569,73.2421,73.3569,6745.0
2016-05-27 11:05:00,76.73,76.86,76.73,76.79,10299.0,73.376,73.5003,73.376,73.4334,10299.0
2016-05-27 11:10:00,76.79,76.88,76.79,76.87,4100.0,73.4334,73.5194,73.4334,73.5099,4100.0
2016-05-27 11:15:00,76.85,76.89,76.77,76.79,11198.0,73.4908,73.529,73.4143,73.4334,11198.0
2016-05-27 11:20:00,76.83,77.14,76.83,77.03,64421.0,73.4716,73.7681,73.4716,73.6629,64421.0
2016-05-27 11:25:00,77.05,77.1,77.02,77.07,5815.0,73.682,73.7298,73.6533,73.7011,5815.0
2016-05-27 11:30:00,77.09,77.2,77.06,77.15,8461.0,73.7203,73.8255,73.6916,73.7776,8461.0
2016-05-27 11:35:00,77.15,77.15,76.95,76.95,5300.0,73.7776,73.7776,73.5864,73.5864,5300.0
2016-05-27 11:40:00,76.93,76.99,76.91,76.98,7990.0,73.5673,73.6246,73.5481,73.6151,7990.0
2016-05-27 11:45:00,76.98,77.04,76.91,76.92,4180.0,73.6151,73.6725,73.5481,73.5577,4180.0
2016-05-27 11:50:00,76.94,77.02,76.93,76.99,3970.0,73.5768,73.6533,73.5673,73.6246,3970.0
2016-05-27 11:55:00,76.99,77.1,76.97,77.1,5242.0,73.6246,73.7298,73.6055,73.7298,5242.0
2016-05-27 12:00:00,77.09,77.23,77.08,77.23,5230.0,73.7203,73.8541,73.7107,73.8541,5230.0
2016-05-27 12:05:00,77.25,77.27,77.21,77.25,4090.0,73.8733,73.8924,73.835,73.8733,4090.0
2016-05-27 12:10:00,77.24,77.24,77.16,77.2,5200.0,73.8637,73.8637,73.7872,73.8255,5200.0
2016-05-27 12:15:00,77.19,77.21,77.12,77.21,4131.0,73.8159,73.835,73.749,73.835,4131.0
2016-05-27 12:20:00,77.22,77.22,77.14,77.17,2900.0,73.8446,73.8446,73.7681,73.7968,2900.0
2016-05-27 12:25:00,77.17,77.18,77.15,77.17,2200.0,73.7968,73.8063,73.7776,73.7968,2200.0
2016-05-27 12:30:00,77.16,77.16,77.06,77.11,5763.0,73.7872,73.7872,73.6916,73.7394,5763.0
2016-05-27 12:35:00,77.11,77.16,77.09,77.09,3398.0,73.7394,73.7872,73.7203,73.7203,3398.0
2016-05-27 12:40:00,77.12,77.12,77.05,77.05,1000.0,73.749,73.749,73.682,73.682,1000.0
2016-05-27 12:45:00,77.07,77.12,76.98,77.0,3758.0,73.7011,73.749,73.6151,73.6342,3758.0
2016-05-27 12:50:00,76.97,77.0,76.94,76.95,2799.0,73.6055,73.6342,73.5768,73.5864,2799.0
2016-05-27 12:55:00,76.9,76.91,76.89,76.89,400.0,73.5386,73.5481,73.529,73.529,400.0
2016-05-27 13:00:00,76.91,76.91,76.84,76.86,2669.0,73.5481,73.5481,73.4812,73.5003,2669.0
2016-05-27 13:05:00,76.84,76.94,76.84,76.93,1800.0,73.4812,73.5768,73.4812,73.5673,1800.0
2016-05-27 13:10:00,76.91,76.94,76.91,76.93,1601.0,73.5481,73.5768,73.5481,73.5673,1601.0
2016-05-27 13:15:00,76.92,76.98,76.91,76.97,2094.0,73.5577,73.6151,73.5481,73.6055,2094.0
2016-05-27 13:20:00,77.02,77.07,77.0,77.01,1961.0,73.6533,73.7011,73.6342,73.6438,1961.0
2016-05-27 13:25:00,77.02,77.03,76.94,76.97,3227.0,73.6533,73.6629,73.5768,73.6055,3227.0
2016-05-27 13:30:00,76.93,76.97,76.93,76.96,700.0,73.5673,73.6055,73.5673,73.5959,700.0
2016-05-27 13:35:00,76.96,77.0,76.91,76.94,4794.0,73.5959,73.6342,73.5481,73.5768,4794.0
2016-05-27 13:40:00,76.9,77.0,76.85,76.98,8257.0,73.5386,73.6342,73.4908,73.6151,8257.0
2016-05-27 13:45:00,76.98,77.0,76.94,76.96,6300.0,73.6151,73.6342,73.5768,73.5959,6300.0
2016-05-27 13:50:00,76.96,76.99,76.9,76.92,6659.0,73.5959,73.6246,73.5386,73.5577,6659.0
2016-05-27 13:55:00,76.91,76.92,76.87,76.87,4656.0,73.5481,73.5577,73.5099,73.5099,4656.0
2016-05-27 14:00:00,76.87,76.87,76.8,76.82,4545.0,73.5099,73.5099,73.4429,73.4621,4545.0
2016-05-27 14:05:00,76.83,76.88,76.83,76.87,2676.0,73.4716,73.5194,73.4716,73.5099,2676.0
2016-05-27 14:10:00,76.86,76.93,76.84,76.92,4798.0,73.5003,73.5673,73.4812,73.5577,4798.0
2016-05-27 14:15:00,76.91,76.91,76.76,76.8,6886.0,73.5481,73.5481,73.4047,73.4429,6886.0
2016-05-27 14:20:00,76.8,76.8,76.74,76.8,4768.0,73.4429,73.4429,73.3856,73.4429,4768.0
2016-05-27 14:25:00,76.8,76.86,76.78,76.78,3735.0,73.4429,73.5003,73.4238,73.4238,3735.0
2016-05-27 14:30:00,76.79,76.82,76.75,76.79,5429.0,73.4334,73.4621,73.3951,73.4334,5429.0
2016-05-27 14:35:00,76.79,76.82,76.76,76.82,4611.0,73.4334,73.4621,73.4047,73.4621,4611.0
2016-05-27 14:40:00,76.83,76.85,76.82,76.83,2300.0,73.4716,73.4908,73.4621,73.4716,2300.0
2016-05-27 14:45:00,76.85,76.88,76.78,76.83,4802.0,73.4908,73.5194,73.4238,73.4716,4802.0
2016-05-27 14:50:00,76.83,76.87,76.81,76.87,2800.0,73.4716,73.5099,73.4525,73.5099,2800.0
2016-05-27 14:55:00,76.85,76.89,76.85,76.89,1466.0,73.4908,73.529,73.4908,73.529,1466.0
2016-05-27 15:00:00,76.89,76.89,76.85,76.85,5077.0,73.529,73.529,73.4908,73.4908,5077.0
2016-05-27 15:05:00,76.87,76.94,76.86,76.89,3120.0,73.5099,73.5768,73.5003,73.529,3120.0
2016-05-27 15:10:00,76.89,76.93,76.89,76.91,3155.0,73.529,73.5673,73.529,73.5481,3155.0
2016-05-27 15:15:00,76.9,76.98,76.87,76.95,10192.0,73.5386,73.6151,73.5099,73.5864,10192.0
2016-05-27 15:20:00,76.94,76.94,76.9,76.91,5500.0,73.5768,73.5768,73.5386,73.5481,5500.0
2016-05-27 15:25:00,76.92,76.92,76.87,76.87,5332.0,73.5577,73.5577,73.5099,73.5099,5332.0
2016-05-27 15:30:00,76.87,76.9,76.85,76.88,11140.0,73.5099,73.5386,73.4908,73.5194,11140.0
2016-05-27 15:35:00,76.87,76.97,76.87,76.97,7512.0,73.5099,73.6055,73.5099,73.6055,7512.0
2016-05-27 15:40:00,76.97,76.98,76.93,76.98,9638.0,73.6055,73.6151,73.5673,73.6151,9638.0
2016-05-27 15:45:00,76.99,77.04,76.96,76.99,20296.0,73.6246,73.6725,73.5959,73.6246,20296.0
2016-05-27 15:50:00,77.0,77.06,77.0,77.06,14776.0,73.6342,73.6916,73.6342,73.6916,14776.0
2016-05-27 15:55:00,77.07,77.13,77.05,77.1,65653.0,73.7011,73.7585,73.682,73.7298,65653.0
2016-05-31 09:30:00,77.37,77.72,77.12,77.49,22857.0,73.988,74.3227,73.749,74.1028,22857.0
2016-05-31 09:35:00,77.47,77.47,77.05,77.05,5766.0,74.0837,74.0837,73.682,73.682,5766.0
2016-05-31 09:40:00,77.05,77.05,76.75,76.79,6547.0,73.682,73.682,73.3951,73.4334,6547.0
2016-05-31 09:45:00,76.75,77.01,76.75,76.93,2842.0,73.3951,73.6438,73.3951,73.5673,2842.0
2016-05-31 09:50:00,77.01,77.03,76.91,76.97,2720.0,73.6438,73.6629,73.5481,73.6055,2720.0
2016-05-31 09:55:00,77.01,77.01,76.73,76.73,2400.0,73.6438,73.6438,73.376,73.376,2400.0
2016-05-31 10:00:00,76.8,76.9,76.77,76.82,3519.0,73.4429,73.5386,73.4143,73.4621,3519.0
2016-05-31 10:05:00,76.87,76.97,76.82,76.82,1770.0,73.5099,73.6055,73.4621,73.4621,1770.0
2016-05-31 10:10:00,76.86,76.96,76.77,76.86,5889.0,73.5003,73.5959,73.4143,73.5003,5889.0
2016-05-31 10:15:00,76.87,76.87,76.69,76.75,4875.0,73.5099,73.5099,73.3377,73.3951,4875.0
2016-05-31 10:20:00,76.78,76.78,76.69,76.73,2900.0,73.4238,73.4238,73.3377,73.376,2900.0
2016-05-31 10:25:00,76.74,76.84,76.68,76.69,4300.0,73.3856,73.4812,73.3282,73.3377,4300.0
2016-05-31 10:30:00,76.71,76.75,76.69,76.69,6300.0,73.3569,73.3951,73.3377,73.3377,6300.0
2016-05-31 10:35:00,76.71,76.71,76.54,76.59,4084.0,73.3569,73.3569,73.1943,73.2421,4084.0
2016-05-31 10:40:00,76.59,76.59,76.47,76.49,5267.0,73.2421,73.2421,73.1274,73.1465,5267.0
2016-05-31 10:45:00,76.53,76.69,76.52,76.69,6277.0,73.1847,73.3377,73.1752,73.3377,6277.0
2016-05-31 10:50:00,76.72,76.8,76.71,76.76,6051.0,73.3664,73.4429,73.3569,73.4047,6051.0
2016-05-31 10:55:00,76.75,76.75,76.64,76.72,5000.0,73.3951,73.3951,73.2899,73.3664,5000.0
2016-05-31 11:00:00,76.72,76.76,76.67,76.74,6805.0,73.3664,73.4047,73.3186,73.3856,6805.0
2016-05-31 11:05:00,76.77,76.84,76.73,76.75,5894.0,73.4143,73.4812,73.376,73.3951,5894.0
2016-05-31 11:10:00,76.73,76.78,76.68,76.75,5519.0,73.376,73.4238,73.3282,73.3951,5519.0
2016-05-31 11:15:00,76.73,76.75,76.7,76.74,6718.0,73.376,73.3951,73.3473,73.3856,6718.0
2016-05-31 11:20:00,76.72,76.76,76.69,76.76,7132.0,73.3664,73.4047,73.3377,73.4047,7132.0
2016-05-31 11:25:00,76.78,76.87,76.78,76.84,56700.0,73.4238,73.5099,73.4238,73.4812,56700.0
2016-05-31 11:30:00,76.83,76.83,76.67,76.71,11361.0,73.4716,73.4716,73.3186,73.3569,11361.0
2016-05-31 11:35:00,76.73,76.82,76.72,76.8,2900.0,73.376,73.4621,73.3664,73.4429,2900.0
2016-05-31 11:40:00,76.81,76.83,76.77,76.8,3734.0,73.4525,73.4716,73.4143,73.4429,3734.0
2016-05-31 11:45:00,76.78,76.82,76.72,76.8,4306.0,73.4238,73.4621,73.3664,73.4429,4306.0
2016-05-31 11:50:00,76.79,76.81,76.74,76.74,4950.0,73.4334,73.4525,73.3856,73.3856,4950.0
2016-05-31 11:55:00,76.74,76.75,76.69,76.74,2587.0,73.3856,73.3951,73.3377,73.3856,2587.0
2016-05-31 12:00:00,76.73,76.75,76.72,76.72,2050.0,73.376,73.3951,73.3664,73.3664,2050.0
2016-05-31 12:05:00,76.74,76.76,76.69,76.76,3605.0,73.3856,73.4047,73.3377,73.4047,3605.0
2016-05-31 12:10:00,76.73,76.73,76.64,76.7,2800.0,73.376,73.376,73.2899,73.3473,2800.0
2016-05-31 12:15:00,76.67,76.73,76.66,76.72,7005.0,73.3186,73.376,73.3091,73.3664,7005.0
2016-05-31 12:20:00,76.73,76.82,76.73,76.82,2985.0,73.376,73.4621,73.376,73.4621,2985.0
2016-05-31 12:25:00,76.82,76.92,76.82,76.86,6212.0,73.4621,73.5577,73.4621,73.5003,6212.0
2016-05-31 12:30:00,76.85,76.93,76.85,76.9,4613.0,73.4908,73.5673,73.4908,73.5386,4613.0
2016-05-31 12:35:00,76.86,76.87,76.73,76.74,3700.0,73.5003,73.5099,73.376,73.3856,3700.0
2016-05-31 12:40:00,76.73,76.76,76.68,76.71,3350.0,73.376,73.4047,73.3282,73.3569,3350.0
2016-05-31 12:45:00,76.71,76.77,76.67,76.74,5035.0,73.3569,73.4143,73.3186,73.3856,5035.0
2016-05-31 12:50:00,76.74,76.9,76.74,76.85,4500.0,73.3856,73.5386,73.3856,73.4908,4500.0
2016-05-31 12:55:00,76.85,76.87,76.81,76.81,5400.0,73.4908,73.5099,73.4525,73.4525,5400.0
2016-05-31 13:00:00,76.8,76.85,76.73,76.85,5316.0,73.4429,73.4908,73.376,73.4908,5316.0
2016-05-31 13:05:00,76.87,76.88,76.8,76.81,2953.0,73.5099,73.5194,73.4429,73.4525,2953.0
2016-05-31 13:10:00,76.79,76.89,76.79,76.89,1900.0,73.4334,73.529,73.4334,73.529,1900.0
2016-05-31 13:15:00,76.92,76.92,76.89,76.89,2269.0,73.5577,73.5577,73.529,73.529,2269.0
2016-05-31 13:20:00,76.96,77.06,76.94,77.06,5190.0,73.5959,73.6916,73.5768,73.6916,5190.0
2016-05-31 13:25:00,77.05,77.1,77.04,77.06,2371.0,73.682,73.7298,73.6725,73.6916,2371.0
2016-05-31 13:30:00,77.07,77.1,77.01,77.08,5183.0,73.7011,73.7298,73.6438,73.7107,5183.0
2016-05-31 13:35:00,77.07,77.07,76.94,76.95,4855.0,73.7011,73.7011,73.5768,73.5864,4855.0
2016-05-31 13:40:00,76.93,77.02,76.93,76.98,3194.0,73.5673,73.6533,73.5673,73.6151,3194.0
2016-05-31 13:45:00,76.95,77.07,76.95,77.02,2704.0,73.5864,73.7011,73.5864,73.6533,2704.0
2016-05-31 13:50:00,77.0,77.01,76.89,76.9,3744.0,73.6342,73.6438,73.529,73.5386,3744.0
2016-05-31 13:55:00,76.9,76.94,76.86,76.94,2000.0,73.5386,73.5768,73.5003,73.5768,2000.0
2016-05-31 14:00:00,76.92,76.92,76.67,76.67,3100.0,73.5577,73.5577,73.3186,73.3186,3100.0
2016-05-31 14:05:00,76.69,76.78,76.67,76.76,5761.0,73.3377,73.4238,73.3186,73.4047,5761.0
2016-05-31 14:10:00,76.75,76.86,76.75,76.85,5550.0,73.3951,73.5003,73.3951,73.4908,5550.0
2016-05-31 14:15:00,76.86,76.86,76.72,76.76,4719.0,73.5003,73.5003,73.3664,73.4047,4719.0
2016-05-31 14:20:00,76.75,76.92,76.75,76.81,5205.0,73.3951,73.5577,73.3951,73.4525,5205.0
2016-05-31 14:25:00,76.82,76.95,76.82,76.95,5447.0,73.4621,73.5864,73.4621,73.5864,5447.0
2016-05-31 14:30:00,76.94,76.95,76.83,76.93,4100.0,73.5768,73.5864,73.4716,73.5673,4100.0
2016-05-31 14:35:00,76.93,76.94,76.84,76.86,5806.0,73.5673,73.5768,73.4812,73.5003,5806.0
2016-05-31 14:40:00,76.85,76.95,76.85,76.95,3709.0,73.4908,73.5864,73.4908,73.5864,3709.0
2016-05-31 14:45:00,76.93,76.98,76.84,76.98,6085.0,73.5673,73.6151,73.4812,73.6151,6085.0
2016-05-31 14:50:00,76.99,77.0,76.89,77.0,9825.0,73.6246,73.6342,73.529,73.6342,9825.0
2016-05-31 14:55:00,76.99,77.0,76.88,76.91,8936.0,73.6246,73.6342,73.5194,73.5481,8936.0
2016-05-31 15:00:00,76.9,76.93,76.8,76.87,16058.0,73.5386,73.5673,73.4429,73.5099,16058.0
2016-05-31 15:05:00,76.87,77.0,76.87,76.98,6348.0,73.5099,73.6342,73.5099,73.6151,6348.0
2016-05-31 15:10:00,76.98,78.3,76.95,76.97,43313.0,73.6151,74.8774,73.5864,73.6055,43313.0
2016-05-31 15:15:00,76.98,77.09,76.97,77.09,12250.0,73.6151,73.7203,73.6055,73.7203,12250.0
2016-05-31 15:20:00,77.09,77.15,77.02,77.05,17064.0,73.7203,73.7776,73.6533,73.682,17064.0
2016-05-31 15:25:00,77.06,77.14,77.04,77.13,12597.0,73.6916,73.7681,73.6725,73.7585,12597.0
2016-05-31 15:30:00,77.13,77.17,77.07,77.11,13364.0,73.7585,73.7968,73.7011,73.7394,13364.0
2016-05-31 15:35:00,77.1,77.26,77.1,77.25,22983.0,73.7298,73.8828,73.7298,73.8733,22983.0
2016-05-31 15:40:00,77.25,77.37,77.24,77.32,73145.0,73.8733,73.988,73.8637,73.9402,73145.0
2016-05-31 15:45:00,77.33,77.55,77.33,77.53,137193.0,73.9498,74.1602,73.9498,74.141,137193.0
2016-05-31 15:50:00,77.54,77.71,77.5,77.7,115386.0,74.1506,74.3132,74.1123,74.3036,115386.0
2016-05-31 15:55:00,77.7,77.76,77.68,77.7,191400.0,74.3036,74.361,74.2845,74.3036,191400.0
2016-06-01 09:30:00,77.29,77.4,77.26,77.4,14899.0,73.9115,74.0167,73.8828,74.0167,14899.0
2016-06-01 09:35:00,77.35,77.39,77.1,77.26,19500.0,73.9689,74.0072,73.7298,73.8828,19500.0
2016-06-01 09:40:00,77.3,77.33,77.19,77.19,6616.0,73.9211,73.9498,73.8159,73.8159,6616.0
2016-06-01 09:45:00,77.14,77.34,77.14,77.27,5115.0,73.7681,73.9593,73.7681,73.8924,5115.0
2016-06-01 09:50:00,77.29,77.37,77.05,77.14,8622.0,73.9115,73.988,73.682,73.7681,8622.0
2016-06-01 09:55:00,77.16,77.3,77.15,77.3,10828.0,73.7872,73.9211,73.7776,73.9211,10828.0
2016-06-01 10:00:00,77.4,77.43,77.18,77.35,9273.0,74.0167,74.0454,73.8063,73.9689,9273.0
2016-06-01 10:05:00,77.29,77.51,77.29,77.36,8386.0,73.9115,74.1219,73.9115,73.9785,8386.0
2016-06-01 10:10:00,77.36,77.36,77.2,77.2,5318.0,73.9785,73.9785,73.8255,73.8255,5318.0
2016-06-01 10:15:00,77.21,77.24,77.05,77.05,5024.0,73.835,73.8637,73.682,73.682,5024.0
2016-06-01 10:20:00,77.02,77.1,76.94,77.1,10642.0,73.6533,73.7298,73.5768,73.7298,10642.0
2016-06-01 10:25:00,77.11,77.13,76.99,77.06,7928.0,73.7394,73.7585,73.6246,73.6916,7928.0
2016-06-01 10:30:00,77.06,77.17,77.04,77.16,7178.0,73.6916,73.7968,73.6725,73.7872,7178.0
2016-06-01 10:35:00,77.14,77.22,77.12,77.16,5713.0,73.7681,73.8446,73.749,73.7872,5713.0
2016-06-01 10:40:00,77.09,77.1,76.97,77.03,9092.0,73.7203,73.7298,73.6055,73.6629,9092.0
2016-06-01 10:45:00,77.01,77.14,77.0,77.14,7114.0,73.6438,73.7681,73.6342,73.7681,7114.0
2016-06-01 10:50:00,77.14,77.3,77.14,77.23,9687.0,73.7681,73.9211,73.7681,73.8541,9687.0
2016-06-01 10:55:00,77.24,77.41,77.18,77.18,7372.0,73.8637,74.0263,73.8063,73.8063,7372.0
2016-06-01 11:00:00,77.19,77.28,77.15,77.15,6782.0,73.8159,73.902,73.7776,73.7776,6782.0
2016-06-01 11:05:00,77.19,77.29,77.18,77.27,13275.0,73.8159,73.9115,73.8063,73.8924,13275.0
2016-06-01 11:10:00,77.27,77.39,77.21,77.3,33012.0,73.8924,74.0072,73.835,73.9211,33012.0
2016-06-01 11:15:00,77.3,77.3,77.1,77.16,10685.0,73.9211,73.9211,73.7298,73.7872,10685.0
2016-06-01 11:20:00,77.17,77.25,77.17,77.21,4921.0,73.7968,73.8733,73.7968,73.835,4921.0
2016-06-01 11:25:00,77.21,77.22,77.12,77.16,26400.0,73.835,73.8446,73.749,73.7872,26400.0
2016-06-01 11:30:00,77.16,77.27,77.14,77.21,31240.0,73.7872,73.8924,73.7681,73.835,31240.0
2016-06-01 11:35:00,77.23,77.28,77.18,77.22,42423.0,73.8541,73.902,73.8063,73.8446,42423.0
2016-06-01 11:40:00,77.21,77.27,77.15,77.24,31682.0,73.835,73.8924,73.7776,73.8637,31682.0
2016-06-01 11:45:00,77.24,77.44,77.21,77.44,13012.0,73.8637,74.055,73.835,74.055,13012.0
2016-06-01 11:50:00,77.47,77.54,77.43,77.54,9276.0,74.0837,74.1506,74.0454,74.1506,9276.0
2016-06-01 11:55:00,77.51,77.61,77.5,77.5,7100.0,74.1219,74.2175,74.1123,74.1123,7100.0
2016-06-01 12:00:00,77.5,77.56,77.46,77.46,11123.0,74.1123,74.1697,74.0741,74.0741,11123.0
2016-06-01 12:05:00,77.45,77.52,77.31,77.32,13265.0,74.0645,74.1315,73.9306,73.9402,13265.0
2016-06-01 12:10:00,77.32,77.37,77.27,77.35,7568.0,73.9402,73.988,73.8924,73.9689,7568.0
2016-06-01 12:15:00,77.37,77.41,77.36,77.39,6642.0,73.988,74.0263,73.9785,74.0072,6642.0
2016-06-01 12:20:00,77.39,77.43,77.38,77.41,8483.0,74.0072,74.0454,73.9976,74.0263,8483.0
2016-06-01 12:25:00,77.41,77.44,77.25,77.27,9578.0,74.0263,74.055,73.8733,73.8924,9578.0
2016-06-01 12:30:00,77.28,77.3,77.25,77.29,8656.0,73.902,73.9211,73.8733,73.9115,8656.0
2016-06-01 12:35:00,77.3,77.31,77.23,77.25,11411.0,73.9211,73.9306,73.8541,73.8733,11411.0
2016-06-01 12:40:00,77.25,77.33,77.25,77.33,8010.0,73.8733,73.9498,73.8733,73.9498,8010.0
2016-06-01 12:45:00,77.33,77.42,77.27,77.27,4800.0,73.9498,74.0358,73.8924,73.8924,4800.0
2016-06-01 12:50:00,77.26,77.35,77.25,77.35,5788.0,73.8828,73.9689,73.8733,73.9689,5788.0
2016-06-01 12:55:00,77.35,77.43,77.33,77.42,9724.0,73.9689,74.0454,73.9498,74.0358,9724.0
2016-06-01 13:00:00,77.42,77.45,77.32,77.45,33984.0,74.0358,74.0645,73.9402,74.0645,33984.0
2016-06-01 13:05:00,77.45,77.58,77.44,77.58,10748.0,74.0645,74.1888,74.055,74.1888,10748.0
2016-06-01 13:10:00,77.58,77.58,77.41,77.44,11217.0,74.1888,74.1888,74.0263,74.055,11217.0
2016-06-01 13:15:00,77.43,77.57,77.43,77.56,8780.0,74.0454,74.1793,74.0454,74.1697,8780.0
2016-06-01 13:20:00,77.57,77.58,77.5,77.51,5120.0,74.1793,74.1888,74.1123,74.1219,5120.0
2016-06-01 13:25:00,77.49,77.57,77.48,77.52,11481.0,74.1028,74.1793,74.0932,74.1315,11481.0
2016-06-01 13:30:00,77.52,77.57,77.52,77.54,9331.0,74.1315,74.1793,74.1315,74.1506,9331.0
2016-06-01 13:35:00,77.54,77.61,77.41,77.41,17059.0,74.1506,74.2175,74.0263,74.0263,17059.0
2016-06-01 13:40:00,77.4,77.41,77.29,77.34,9350.0,74.0167,74.0263,73.9115,73.9593,9350.0
2016-06-01 13:45:00,77.34,77.41,77.34,77.36,6831.0,73.9593,74.0263,73.9593,73.9785,6831.0
2016-06-01 13:50:00,77.38,77.41,77.32,77.36,9615.0,73.9976,74.0263,73.9402,73.9785,9615.0
2016-06-01 13:55:00,77.36,77.43,77.36,77.43,6492.0,73.9785,74.0454,73.9785,74.0454,6492.0
2016-06-01 14:00:00,77.44,77.45,77.34,77.43,11798.0,74.055,74.0645,73.9593,74.0454,11798.0
2016-06-01 14:05:00,77.44,77.6,77.44,77.6,19870.0,74.055,74.208,74.055,74.208,19870.0
2016-06-01 14:10:00,77.61,77.7,77.61,77.68,8320.0,74.2175,74.3036,74.2175,74.2845,8320.0
2016-06-01 14:15:00,77.69,77.75,77.58,77.68,14855.0,74.294,74.3514,74.1888,74.2845,14855.0
2016-06-01 14:20:00,77.66,77.66,77.54,77.6,4905.0,74.2653,74.2653,74.1506,74.208,4905.0
2016-06-01 14:25:00,77.59,77.59,77.46,77.51,13004.0,74.1984,74.1984,74.0741,74.1219,13004.0
2016-06-01 14:30:00,77.52,77.53,77.34,77.38,14761.0,74.1315,74.141,73.9593,73.9976,14761.0
2016-06-01 14:35:00,77.38,77.38,77.25,77.31,19831.0,73.9976,73.9976,73.8733,73.9306,19831.0
2016-06-01 14:40:00,77.31,77.49,77.3,77.49,16660.0,73.9306,74.1028,73.9211,74.1028,16660.0
2016-06-01 14:45:00,77.49,77.49,77.38,77.41,11862.0,74.1028,74.1028,73.9976,74.0263,11862.0
2016-06-01 14:50:00,77.42,77.53,77.41,77.52,10087.0,74.0358,74.141,74.0263,74.1315,10087.0
2016-06-01 14:55:00,77.52,77.67,77.51,77.62,20547.0,74.1315,74.2749,74.1219,74.2271,20547.0
2016-06-01 15:00:00,77.62,77.62,77.5,77.53,12531.0,74.2271,74.2271,74.1123,74.141,12531.0
2016-06-01 15:05:00,77.53,77.54,77.36,77.42,21076.0,74.141,74.1506,73.9785,74.0358,21076.0
2016-06-01 15:10:00,77.43,77.52,77.42,77.52,18571.0,74.0454,74.1315,74.0358,74.1315,18571.0
2016-06-01 15:15:00,77.52,77.55,77.43,77.54,21287.0,74.1315,74.1602,74.0454,74.1506,21287.0
2016-06-01 15:20:00,77.54,77.6,77.53,77.55,15246.0,74.1506,74.208,74.141,74.1602,15246.0
2016-06-01 15:25:00,77.54,77.61,77.48,77.61,23619.0,74.1506,74.2175,74.0932,74.2175,23619.0
2016-06-01 15:30:00,77.61,77.64,77.52,77.56,28741.0,74.2175,74.2462,74.1315,74.1697,28741.0
2016-06-01 15:35:00,77.55,77.66,77.53,77.65,29339.0,74.1602,74.2653,74.141,74.2558,29339.0
2016-06-01 15:40:00,77.66,77.75,77.64,77.72,34904.0,74.2653,74.3514,74.2462,74.3227,34904.0
2016-06-01 15:45:00,77.73,77.75,77.59,77.64,32397.0,74.3323,74.3514,74.1984,74.2462,32397.0
2016-06-01 15:50:00,77.64,77.69,77.63,77.67,32297.0,74.2462,74.294,74.2367,74.2749,32297.0
2016-06-01 15:55:00,77.68,77.72,77.63,77.71,58263.0,74.2845,74.3227,74.2367,74.3132,58263.0
2016-06-02 09:30:00,77.6,77.99,77.42,77.56,5251.0,74.208,74.5809,74.0358,74.1697,5251.0
2016-06-02 09:35:00,77.7,77.78,77.55,77.55,4102.0,74.3036,74.3801,74.1602,74.1602,4102.0
2016-06-02 09:40:00,77.49,77.72,77.48,77.68,5000.0,74.1028,74.3227,74.0932,74.2845,5000.0
2016-06-02 09:45:00,77.65,77.65,77.35,77.43,10140.0,74.2558,74.2558,73.9689,74.0454,10140.0
2016-06-02 09:50:00,77.42,77.58,77.35,77.55,6713.0,74.0358,74.1888,73.9689,74.1602,6713.0
2016-06-02 09:55:00,77.58,77.76,77.58,77.72,10528.0,74.1888,74.361,74.1888,74.3227,10528.0
2016-06-02 10:00:00,77.72,77.72,77.58,77.66,6073.0,74.3227,74.3227,74.1888,74.2653,6073.0
2016-06-02 10:05:00,77.65,77.72,77.6,77.62,13700.0,74.2558,74.3227,74.208,74.2271,13700.0
2016-06-02 10:10:00,77.67,77.76,77.54,77.76,5000.0,74.2749,74.361,74.1506,74.361,5000.0
2016-06-02 10:15:00,77.82,77.88,77.8,77.83,10079.0,74.4184,74.4757,74.3992,74.4279,10079.0
2016-06-02 10:20:00,77.84,77.94,77.81,77.84,27163.0,74.4375,74.5331,74.4088,74.4375,27163.0
2016-06-02 10:25:00,77.84,77.95,77.84,77.95,6324.0,74.4375,74.5427,74.4375,74.5427,6324.0
2016-06-02 10:30:00,77.95,78.06,77.94,78.04,15705.0,74.5427,74.6479,74.5331,74.6287,15705.0
2016-06-02 10:35:00,78.06,78.13,78.04,78.13,5432.0,74.6479,74.7148,74.6287,74.7148,5432.0
2016-06-02 10:40:00,78.13,78.19,78.1,78.18,13377.0,74.7148,74.7722,74.6861,74.7626,13377.0
2016-06-02 10:45:00,78.18,78.19,78.09,78.16,9413.0,74.7626,74.7722,74.6766,74.7435,9413.0
2016-06-02 10:50:00,78.17,78.33,78.15,78.19,33162.0,74.7531,74.9061,74.7339,74.7722,33162.0
2016-06-02 10:55:00,78.18,78.19,78.03,78.07,12260.0,74.7626,74.7722,74.6192,74.6574,12260.0
2016-06-02 11:00:00,78.08,78.16,78.06,78.16,9027.0,74.667,74.7435,74.6479,74.7435,9027.0
2016-06-02 11:05:00,78.17,78.31,78.17,78.31,15498.0,74.7531,74.8869,74.7531,74.8869,15498.0
2016-06-02 11:10:00,78.33,78.33,78.24,78.29,6900.0,74.9061,74.9061,74.82,74.8678,6900.0
2016-06-02 11:15:00,78.3,78.36,78.18,78.18,7950.0,74.8774,74.9348,74.7626,74.7626,7950.0
2016-06-02 11:20:00,78.18,78.24,78.16,78.19,8661.0,74.7626,74.82,74.7435,74.7722,8661.0
2016-06-02 11:25:00,78.2,78.22,78.13,78.21,10400.0,74.7817,74.8009,74.7148,74.7913,10400.0
2016-06-02 11:30:00,78.23,78.25,78.12,78.14,13939.0,74.8104,74.8296,74.7052,74.7244,13939.0
2016-06-02 11:35:00,78.12,78.13,78.06,78.13,6883.0,74.7052,74.7148,74.6479,74.7148,6883.0
2016-06-02 11:40:00,78.14,78.17,78.11,78.13,12894.0,74.7244,74.7531,74.6957,74.7148,12894.0
2016-06-02 11:45:00,78.12,78.16,78.06,78.08,7500.0,74.7052,74.7435,74.6479,74.667,7500.0
2016-06-02 11:50:00,78.08,78.12,78.04,78.12,8069.0,74.667,74.7052,74.6287,74.7052,8069.0
2016-06-02 11:55:00,78.13,78.13,78.04,78.04,12047.0,74.7148,74.7148,74.6287,74.6287,12047.0
2016-06-02 12:00:00,78.06,78.17,78.06,78.16,8845.0,74.6479,74.7531,74.6479,74.7435,8845.0
2016-06-02 12:05:00,78.15,78.16,78.06,78.06,53902.0,74.7339,74.7435,74.6479,74.6479,53902.0
2016-06-02 12:10:00,78.06,78.19,78.05,78.16,10000.0,74.6479,74.7722,74.6383,74.7435,10000.0
2016-06-02 12:15:00,78.16,78.24,78.15,78.23,8028.0,74.7435,74.82,74.7339,74.8104,8028.0
2016-06-02 12:20:00,78.23,78.33,78.2,78.24,30623.0,74.8104,74.9061,74.7817,74.82,30623.0
2016-06-02 12:25:00,78.23,78.27,78.2,78.25,7023.0,74.8104,74.8487,74.7817,74.8296,7023.0
2016-06-02 12:30:00,78.26,78.26,78.05,78.12,30072.0,74.8391,74.8391,74.6383,74.7052,30072.0
2016-06-02 12:35:00,78.13,78.2,78.07,78.17,11685.0,74.7148,74.7817,74.6574,74.7531,11685.0
2016-06-02 12:40:00,78.19,78.3,78.19,78.27,8707.0,74.7722,74.8774,74.7722,74.8487,8707.0
2016-06-02 12:45:00,78.27,78.3,78.25,78.26,8053.0,74.8487,74.8774,74.8296,74.8391,8053.0
2016-06-02 12:50:00,78.26,78.56,78.26,78.45,68722.0,74.8391,75.126,74.8391,75.0208,68722.0
2016-06-02 12:55:00,78.44,78.52,78.43,78.51,22504.0,75.0113,75.0878,75.0017,75.0782,22504.0
2016-06-02 13:00:00,78.51,78.68,78.49,78.61,54381.0,75.0782,75.2408,75.0591,75.1738,54381.0
2016-06-02 13:05:00,78.61,78.68,78.54,78.65,38870.0,75.1738,75.2408,75.1069,75.2121,38870.0
2016-06-02 13:10:00,78.64,78.66,78.54,78.56,7197.0,75.2025,75.2216,75.1069,75.126,7197.0
2016-06-02 13:15:00,78.56,78.64,78.53,78.54,22944.0,75.126,75.2025,75.0973,75.1069,22944.0
2016-06-02 13:20:00,78.53,78.54,78.47,78.47,8478.0,75.0973,75.1069,75.0399,75.0399,8478.0
2016-06-02 13:25:00,78.46,78.56,78.46,78.55,7288.0,75.0304,75.126,75.0304,75.1164,7288.0
2016-06-02 13:30:00,78.55,78.55,78.46,78.49,14553.0,75.1164,75.1164,75.0304,75.0591,14553.0
2016-06-02 13:35:00,78.5,78.61,78.48,78.57,10071.0,75.0686,75.1738,75.0495,75.1356,10071.0
2016-06-02 13:40:00,78.59,78.61,78.54,78.6,3200.0,75.1547,75.1738,75.1069,75.1643,3200.0
2016-06-02 13:45:00,78.64,78.71,78.61,78.71,9435.0,75.2025,75.2695,75.1738,75.2695,9435.0
2016-06-02 13:50:00,78.71,78.79,78.69,78.78,4800.0,75.2695,75.346,75.2503,75.3364,4800.0
2016-06-02 13:55:00,78.77,78.8,78.62,78.62,13359.0,75.3268,75.3555,75.1834,75.1834,13359.0
2016-06-02 14:00:00,78.64,78.68,78.57,78.58,11982.0,75.2025,75.2408,75.1356,75.1451,11982.0
2016-06-02 14:05:00,78.59,78.67,78.59,78.67,8926.0,75.1547,75.2312,75.1547,75.2312,8926.0
2016-06-02 14:10:00,78.66,78.74,78.65,78.67,10205.0,75.2216,75.2981,75.2121,75.2312,10205.0
2016-06-02 14:15:00,78.67,78.76,78.66,78.76,7900.0,75.2312,75.3173,75.2216,75.3173,7900.0
2016-06-02 14:20:00,78.76,78.77,78.64,78.68,33260.0,75.3173,75.3268,75.2025,75.2408,33260.0
2016-06-02 14:25:00,78.69,78.79,78.69,78.73,4400.0,75.2503,75.346,75.2503,75.2886,4400.0
2016-06-02 14:30:00,78.76,78.79,78.74,78.75,9677.0,75.3173,75.346,75.2981,75.3077,9677.0
2016-06-02 14:35:00,78.74,78.75,78.65,78.65,4465.0,75.2981,75.3077,75.2121,75.2121,4465.0
2016-06-02 14:40:00,78.66,78.75,78.66,78.73,9685.0,75.2216,75.3077,75.2216,75.2886,9685.0
2016-06-02 14:45:00,78.73,78.73,78.65,78.66,11922.0,75.2886,75.2886,75.2121,75.2216,11922.0
2016-06-02 14:50:00,78.65,78.69,78.63,78.69,10909.0,75.2121,75.2503,75.1929,75.2503,10909.0
2016-06-02 14:55:00,78.68,78.71,78.65,78.71,13135.0,75.2408,75.2695,75.2121,75.2695,13135.0
2016-06-02 15:00:00,78.7,78.74,78.69,78.73,8409.0,75.2599,75.2981,75.2503,75.2886,8409.0
2016-06-02 15:05:00,78.73,78.76,78.7,78.74,24534.0,75.2886,75.3173,75.2599,75.2981,24534.0
2016-06-02 15:10:00,78.74,78.75,78.62,78.62,13769.0,75.2981,75.3077,75.1834,75.1834,13769.0
2016-06-02 15:15:00,78.63,78.71,78.62,78.71,8479.0,75.1929,75.2695,75.1834,75.2695,8479.0
2016-06-02 15:20:00,78.71,78.76,78.7,78.76,8241.0,75.2695,75.3173,75.2599,75.3173,8241.0
2016-06-02 15:25:00,78.77,78.78,78.72,78.78,17710.0,75.3268,75.3364,75.279,75.3364,17710.0
2016-06-02 15:30:00,78.77,78.8,78.73,78.75,18470.0,75.3268,75.3555,75.2886,75.3077,18470.0
2016-06-02 15:35:00,78.76,78.86,78.75,78.86,18147.0,75.3173,75.4129,75.3077,75.4129,18147.0
2016-06-02 15:40:00,78.86,78.87,78.77,78.77,24963.0,75.4129,75.4225,75.3268,75.3268,24963.0
2016-06-02 15:45:00,78.78,78.83,78.72,78.76,41646.0,75.3364,75.3842,75.279,75.3173,41646.0
2016-06-02 15:50:00,78.77,78.88,78.77,78.88,28293.0,75.3268,75.432,75.3268,75.432,28293.0
2016-06-02 15:55:00,78.88,78.92,78.85,78.92,72760.0,75.432,75.4703,75.4033,75.4703,72760.0
2016-06-03 09:30:00,78.39,78.59,76.66,76.68,97566.0,74.9634,75.1547,73.3091,73.3282,97566.0
2016-06-03 09:35:00,76.86,77.03,76.3,76.59,42257.0,73.5003,73.6629,72.9648,73.2421,42257.0
2016-06-03 09:40:00,76.54,76.61,76.08,76.1,28505.0,73.1943,73.2612,72.7544,72.7735,28505.0
2016-06-03 09:45:00,76.17,76.4,76.09,76.18,24366.0,72.8405,73.0604,72.764,72.85,24366.0
2016-06-03 09:50:00,76.15,76.25,75.82,76.14,48230.0,72.8214,72.917,72.5058,72.8118,48230.0
2016-06-03 09:55:00,76.18,76.22,75.86,76.0,40339.0,72.85,72.8883,72.544,72.6779,40339.0
2016-06-03 10:00:00,76.06,76.06,75.64,75.7,89265.0,72.7353,72.7353,72.3336,72.391,89265.0
2016-06-03 10:05:00,75.68,76.0,75.67,75.84,58844.0,72.3719,72.6779,72.3623,72.5249,58844.0
2016-06-03 10:10:00,75.81,76.01,75.79,75.98,36220.0,72.4962,72.6875,72.4771,72.6588,36220.0
2016-06-03 10:15:00,75.99,76.0,75.72,75.73,27104.0,72.6683,72.6779,72.4102,72.4197,27104.0
2016-06-03 10:20:00,75.75,75.95,75.61,75.91,30807.0,72.4388,72.6301,72.305,72.5918,30807.0
2016-06-03 10:25:00,75.91,76.0,75.8,75.88,30767.0,72.5918,72.6779,72.4867,72.5632,30767.0
2016-06-03 10:30:00,75.87,76.01,75.78,75.98,22630.0,72.5536,72.6875,72.4675,72.6588,22630.0
2016-06-03 10:35:00,75.97,76.01,75.9,75.94,46646.0,72.6492,72.6875,72.5823,72.6205,46646.0
2016-06-03 10:40:00,75.96,76.04,75.9,75.92,29163.0,72.6397,72.7162,72.5823,72.6014,29163.0
2016-06-03 10:45:00,75.92,76.02,75.88,76.0,41235.0,72.6014,72.697,72.5632,72.6779,41235.0
2016-06-03 10:50:00,75.99,76.1,75.92,76.01,30751.0,72.6683,72.7735,72.6014,72.6875,30751.0
2016-06-03 10:55:00,76.02,76.11,76.01,76.1,12892.0,72.697,72.7831,72.6875,72.7735,12892.0
2016-06-03 11:00:00,76.11,76.31,76.11,76.24,26081.0,72.7831,72.9744,72.7831,72.9074,26081.0
2016-06-03 11:05:00,76.23,76.29,76.18,76.28,25143.0,72.8979,72.9552,72.85,72.9457,25143.0
2016-06-03 11:10:00,76.28,76.32,76.03,76.03,28672.0,72.9457,72.9839,72.7066,72.7066,28672.0
2016-06-03 11:15:00,76.03,76.21,76.02,76.16,20936.0,72.7066,72.8787,72.697,72.8309,20936.0
2016-06-03 11:20:00,76.15,76.23,76.15,76.17,15965.0,72.8214,72.8979,72.8214,72.8405,15965.0
2016-06-03 11:25:00,76.17,76.18,76.02,76.05,27810.0,72.8405,72.85,72.697,72.7257,27810.0
2016-06-03 11:30:00,76.08,76.25,75.97,76.22,15783.0,72.7544,72.917,72.6492,72.8883,15783.0
2016-06-03 11:35:00,76.22,76.25,76.11,76.25,7100.0,72.8883,72.917,72.7831,72.917,7100.0
2016-06-03 11:40:00,76.24,76.28,76.02,76.03,11802.0,72.9074,72.9457,72.697,72.7066,11802.0
2016-06-03 11:45:00,76.02,76.23,76.02,76.2,16290.0,72.697,72.8979,72.697,72.8692,16290.0
2016-06-03 11:50:00,76.18,76.2,76.1,76.15,14171.0,72.85,72.8692,72.7735,72.8214,14171.0
2016-06-03 11:55:00,76.14,76.21,76.07,76.21,12558.0,72.8118,72.8787,72.7449,72.8787,12558.0
2016-06-03 12:00:00,76.24,76.4,76.22,76.37,66748.0,72.9074,73.0604,72.8883,73.0317,66748.0
2016-06-03 12:05:00,76.35,76.38,76.3,76.31,13140.0,73.0126,73.0413,72.9648,72.9744,13140.0
2016-06-03 12:10:00,76.32,76.37,76.3,76.31,11590.0,72.9839,73.0317,72.9648,72.9744,11590.0
2016-06-03 12:15:00,76.32,76.33,76.21,76.22,11478.0,72.9839,72.9935,72.8787,72.8883,11478.0
2016-06-03 12:20:00,76.24,76.35,76.24,76.34,5589.0,72.9074,73.0126,72.9074,73.003,5589.0
2016-06-03 12:25:00,76.34,76.34,76.22,76.22,8946.0,73.003,73.003,72.8883,72.8883,8946.0
2016-06-03 12:30:00,76.18,76.44,76.18,76.37,23377.0,72.85,73.0987,72.85,73.0317,23377.0
2016-06-03 12:35:00,76.37,76.41,76.26,76.3,16023.0,73.0317,73.07,72.9265,72.9648,16023.0
2016-06-03 12:40:00,76.3,76.31,76.14,76.17,51310.0,72.9648,72.9744,72.8118,72.8405,51310.0
2016-06-03 12:45:00,76.14,76.19,76.09,76.19,15439.0,72.8118,72.8596,72.764,72.8596,15439.0
2016-06-03 12:50:00,76.17,76.27,76.15,76.22,21928.0,72.8405,72.9361,72.8214,72.8883,21928.0
2016-06-03 12:55:00,76.2,76.24,76.1,76.19,15660.0,72.8692,72.9074,72.7735,72.8596,15660.0
2016-06-03 13:00:00,76.2,76.24,76.15,76.23,58050.0,72.8692,72.9074,72.8214,72.8979,58050.0
2016-06-03 13:05:00,76.21,76.29,76.2,76.27,26789.0,72.8787,72.9552,72.8692,72.9361,26789.0
2016-06-03 13:10:00,76.26,76.37,76.26,76.35,18650.0,72.9265,73.0317,72.9265,73.0126,18650.0
2016-06-03 13:15:00,76.34,76.38,76.31,76.35,10540.0,73.003,73.0413,72.9744,73.0126,10540.0
2016-06-03 13:20:00,76.35,76.4,76.32,76.38,17918.0,73.0126,73.0604,72.9839,73.0413,17918.0
2016-06-03 13:25:00,76.36,76.41,76.25,76.26,20468.0,73.0222,73.07,72.917,72.9265,20468.0
2016-06-03 13:30:00,76.27,76.42,76.26,76.4,43190.0,72.9361,73.0796,72.9265,73.0604,43190.0
2016-06-03 13:35:00,76.42,76.49,76.41,76.48,8730.0,73.0796,73.1465,73.07,73.1369,8730.0
2016-06-03 13:40:00,76.48,76.5,76.44,76.46,11373.0,73.1369,73.1561,73.0987,73.1178,11373.0
2016-06-03 13:45:00,76.48,76.56,76.44,76.54,10038.0,73.1369,73.2134,73.0987,73.1943,10038.0
2016-06-03 13:50:00,76.54,76.54,76.33,76.34,13664.0,73.1943,73.1943,72.9935,73.003,13664.0
2016-06-03 13:55:00,76.35,76.46,76.35,76.46,14026.0,73.0126,73.1178,73.0126,73.1178,14026.0
2016-06-03 14:00:00,76.46,76.47,76.37,76.46,13369.0,73.1178,73.1274,73.0317,73.1178,13369.0
2016-06-03 14:05:00,76.46,76.46,76.32,76.35,12455.0,73.1178,73.1178,72.9839,73.0126,12455.0
2016-06-03 14:10:00,76.35,76.39,76.33,76.33,14171.0,73.0126,73.0509,72.9935,72.9935,14171.0
2016-06-03 14:15:00,76.32,76.34,76.25,76.33,11828.0,72.9839,73.003,72.917,72.9935,11828.0
2016-06-03 14:20:00,76.34,76.37,76.29,76.33,14518.0,73.003,73.0317,72.9552,72.9935,14518.0
2016-06-03 14:25:00,76.33,76.38,76.28,76.36,14032.0,72.9935,73.0413,72.9457,73.0222,14032.0
2016-06-03 14:30:00,76.36,76.48,76.34,76.48,17998.0,73.0222,73.1369,73.003,73.1369,17998.0
2016-06-03 14:35:00,76.48,76.53,76.43,76.51,28499.0,73.1369,73.1847,73.0891,73.1656,28499.0
2016-06-03 14:40:00,76.49,76.54,76.47,76.48,12189.0,73.1465,73.1943,73.1274,73.1369,12189.0
2016-06-03 14:45:00,76.48,76.54,76.47,76.5,12434.0,73.1369,73.1943,73.1274,73.1561,12434.0
2016-06-03 14:50:00,76.51,76.53,76.47,76.49,16953.0,73.1656,73.1847,73.1274,73.1465,16953.0
2016-06-03 14:55:00,76.49,76.5,76.37,76.41,11726.0,73.1465,73.1561,73.0317,73.07,11726.0
2016-06-03 15:00:00,76.4,76.51,76.38,76.51,13495.0,73.0604,73.1656,73.0413,73.1656,13495.0
2016-06-03 15:05:00,76.5,76.53,76.44,76.53,15951.0,73.1561,73.1847,73.0987,73.1847,15951.0
2016-06-03 15:10:00,76.54,76.54,76.46,76.52,15260.0,73.1943,73.1943,73.1178,73.1752,15260.0
2016-06-03 15:15:00,76.52,76.53,76.46,76.47,17709.0,73.1752,73.1847,73.1178,73.1274,17709.0
2016-06-03 15:20:00,76.47,76.55,76.46,76.55,14033.0,73.1274,73.2039,73.1178,73.2039,14033.0
2016-06-03 15:25:00,76.55,76.55,76.4,76.4,30520.0,73.2039,73.2039,73.0604,73.0604,30520.0
2016-06-03 15:30:00,76.4,76.42,76.26,76.3,53770.0,73.0604,73.0796,72.9265,72.9648,53770.0
2016-06-03 15:35:00,76.29,76.32,76.25,76.3,49948.0,72.9552,72.9839,72.917,72.9648,49948.0
2016-06-03 15:40:00,76.3,76.3,76.11,76.12,68148.0,72.9648,72.9648,72.7831,72.7927,68148.0
2016-06-03 15:45:00,76.14,76.17,75.95,76.0,71978.0,72.8118,72.8405,72.6301,72.6779,71978.0
2016-06-03 15:50:00,76.0,76.11,75.99,76.04,74342.0,72.6779,72.7831,72.6683,72.7162,74342.0
2016-06-03 15:55:00,76.04,76.1,75.95,76.05,146142.0,72.7162,72.7735,72.6301,72.7257,146142.0
2016-06-06 09:30:00,76.46,76.69,76.3,76.64,19977.0,73.1178,73.3377,72.9648,73.2899,19977.0
2016-06-06 09:35:00,76.69,76.69,76.39,76.53,14731.0,73.3377,73.3377,73.0509,73.1847,14731.0
2016-06-06 09:40:00,76.55,76.67,76.44,76.67,6505.0,73.2039,73.3186,73.0987,73.3186,6505.0
2016-06-06 09:45:00,76.63,76.67,76.41,76.52,9050.0,73.2804,73.3186,73.07,73.1752,9050.0
2016-06-06 09:50:00,76.53,76.74,76.53,76.67,6682.0,73.1847,73.3856,73.1847,73.3186,6682.0
2016-06-06 09:55:00,76.69,76.8,76.63,76.71,10630.0,73.3377,73.4429,73.2804,73.3569,10630.0
2016-06-06 10:00:00,76.7,76.88,76.68,76.88,5301.0,73.3473,73.5194,73.3282,73.5194,5301.0
2016-06-06 10:05:00,76.86,76.97,76.85,76.91,7968.0,73.5003,73.6055,73.4908,73.5481,7968.0
2016-06-06 10:10:00,76.92,76.97,76.87,76.89,12944.0,73.5577,73.6055,73.5099,73.529,12944.0
2016-06-06 10:15:00,76.87,76.92,76.82,76.84,3495.0,73.5099,73.5577,73.4621,73.4812,3495.0
2016-06-06 10:20:00,76.82,77.0,76.82,76.96,7158.0,73.4621,73.6342,73.4621,73.5959,7158.0
2016-06-06 10:25:00,76.91,76.91,76.75,76.79,5205.0,73.5481,73.5481,73.3951,73.4334,5205.0
2016-06-06 10:30:00,76.8,77.01,76.8,76.99,6397.0,73.4429,73.6438,73.4429,73.6246,6397.0
2016-06-06 10:35:00,77.0,77.09,76.89,76.92,4295.0,73.6342,73.7203,73.529,73.5577,4295.0
2016-06-06 10:40:00,76.91,77.05,76.91,77.01,4616.0,73.5481,73.682,73.5481,73.6438,4616.0
2016-06-06 10:45:00,77.01,77.05,76.98,77.03,6813.0,73.6438,73.682,73.6151,73.6629,6813.0
2016-06-06 10:50:00,77.03,77.03,76.97,77.02,5563.0,73.6629,73.6629,73.6055,73.6533,5563.0
2016-06-06 10:55:00,77.03,77.24,77.03,77.2,24419.0,73.6629,73.8637,73.6629,73.8255,24419.0
2016-06-06 11:00:00,77.2,77.2,77.04,77.12,16295.0,73.8255,73.8255,73.6725,73.749,16295.0
2016-06-06 11:05:00,77.15,77.16,77.06,77.12,7774.0,73.7776,73.7872,73.6916,73.749,7774.0
2016-06-06 11:10:00,77.13,77.23,77.12,77.21,6347.0,73.7585,73.8541,73.749,73.835,6347.0
2016-06-06 11:15:00,77.21,77.21,77.12,77.17,9228.0,73.835,73.835,73.749,73.7968,9228.0
2016-06-06 11:20:00,77.17,77.18,76.93,76.97,23589.0,73.7968,73.8063,73.5673,73.6055,23589.0
2016-06-06 11:25:00,76.98,77.01,76.94,76.96,26981.0,73.6151,73.6438,73.5768,73.5959,26981.0
2016-06-06 11:30:00,76.96,77.0,76.94,76.96,8920.0,73.5959,73.6342,73.5768,73.5959,8920.0
2016-06-06 11:35:00,76.95,76.98,76.94,76.95,15160.0,73.5864,73.6151,73.5768,73.5864,15160.0
2016-06-06 11:40:00,76.95,76.97,76.8,76.8,4074.0,73.5864,73.6055,73.4429,73.4429,4074.0
2016-06-06 11:45:00,76.83,76.85,76.75,76.79,7973.0,73.4716,73.4908,73.3951,73.4334,7973.0
2016-06-06 11:50:00,76.79,76.9,76.76,76.81,7100.0,73.4334,73.5386,73.4047,73.4525,7100.0
2016-06-06 11:55:00,76.81,76.81,76.73,76.76,6600.0,73.4525,73.4525,73.376,73.4047,6600.0
2016-06-06 12:00:00,76.75,76.75,76.65,76.65,14855.0,73.3951,73.3951,73.2995,73.2995,14855.0
2016-06-06 12:05:00,76.67,76.76,76.66,76.72,6469.0,73.3186,73.4047,73.3091,73.3664,6469.0
2016-06-06 12:10:00,76.71,76.73,76.64,76.64,8495.0,73.3569,73.376,73.2899,73.2899,8495.0
2016-06-06 12:15:00,76.63,76.7,76.62,76.7,7054.0,73.2804,73.3473,73.2708,73.3473,7054.0
2016-06-06 12:20:00,76.73,76.75,76.7,76.7,15427.0,73.376,73.3951,73.3473,73.3473,15427.0
2016-06-06 12:25:00,76.7,76.77,76.59,76.76,20284.0,73.3473,73.4143,73.2421,73.4047,20284.0
2016-06-06 12:30:00,76.77,76.8,76.7,76.72,30363.0,73.4143,73.4429,73.3473,73.3664,30363.0
2016-06-06 12:35:00,76.71,76.82,76.6,76.61,36023.0,73.3569,73.4621,73.2517,73.2612,36023.0
2016-06-06 12:40:00,76.61,76.62,76.52,76.55,12544.0,73.2612,73.2708,73.1752,73.2039,12544.0
2016-06-06 12:45:00,76.55,76.64,76.5,76.53,28919.0,73.2039,73.2899,73.1561,73.1847,28919.0
2016-06-06 12:50:00,76.53,76.54,76.36,76.44,16911.0,73.1847,73.1943,73.0222,73.0987,16911.0
2016-06-06 12:55:00,76.43,76.54,76.36,76.51,16178.0,73.0891,73.1943,73.0222,73.1656,16178.0
2016-06-06 13:00:00,76.5,76.52,76.46,76.5,9114.0,73.1561,73.1752,73.1178,73.1561,9114.0
2016-06-06 13:05:00,76.49,76.51,76.42,76.49,38031.0,73.1465,73.1656,73.0796,73.1465,38031.0
2016-06-06 13:10:00,76.5,76.6,76.46,76.55,39234.0,73.1561,73.2517,73.1178,73.2039,39234.0
2016-06-06 13:15:00,76.57,76.58,76.47,76.51,35499.0,73.223,73.2326,73.1274,73.1656,35499.0
2016-06-06 13:20:00,76.52,76.58,76.5,76.53,19758.0,73.1752,73.2326,73.1561,73.1847,19758.0
2016-06-06 13:25:00,76.55,76.56,76.47,76.53,35020.0,73.2039,73.2134,73.1274,73.1847,35020.0
2016-06-06 13:30:00,76.54,76.65,76.5,76.63,32998.0,73.1943,73.2995,73.1561,73.2804,32998.0
2016-06-06 13:35:00,76.62,76.7,76.62,76.64,28462.0,73.2708,73.3473,73.2708,73.2899,28462.0
2016-06-06 13:40:00,76.64,76.67,76.63,76.67,5744.0,73.2899,73.3186,73.2804,73.3186,5744.0
2016-06-06 13:45:00,76.67,76.7,76.53,76.54,26801.0,73.3186,73.3473,73.1847,73.1943,26801.0
2016-06-06 13:50:00,76.54,76.68,76.54,76.66,8791.0,73.1943,73.3282,73.1943,73.3091,8791.0
2016-06-06 13:55:00,76.65,76.71,76.64,76.64,10628.0,73.2995,73.3569,73.2899,73.2899,10628.0
2016-06-06 14:00:00,76.62,76.63,76.58,76.61,27151.0,73.2708,73.2804,73.2326,73.2612,27151.0
2016-06-06 14:05:00,76.62,76.63,76.6,76.62,24499.0,73.2708,73.2804,73.2517,73.2708,24499.0
2016-06-06 14:10:00,76.61,76.77,76.6,76.77,31242.0,73.2612,73.4143,73.2517,73.4143,31242.0
2016-06-06 14:15:00,76.78,76.78,76.66,76.72,21899.0,73.4238,73.4238,73.3091,73.3664,21899.0
2016-06-06 14:20:00,76.73,76.76,76.71,76.74,5935.0,73.376,73.4047,73.3569,73.3856,5935.0
2016-06-06 14:25:00,76.74,76.74,76.68,76.72,7205.0,73.3856,73.3856,73.3282,73.3664,7205.0
2016-06-06 14:30:00,76.71,76.78,76.69,76.71,8968.0,73.3569,73.4238,73.3377,73.3569,8968.0
2016-06-06 14:35:00,76.71,76.78,76.71,76.78,9015.0,73.3569,73.4238,73.3569,73.4238,9015.0
2016-06-06 14:40:00,76.77,76.91,76.75,76.91,16756.0,73.4143,73.5481,73.3951,73.5481,16756.0
2016-06-06 14:45:00,76.92,77.02,76.9,77.02,16158.0,73.5577,73.6533,73.5386,73.6533,16158.0
2016-06-06 14:50:00,77.02,77.14,77.01,77.14,10910.0,73.6533,73.7681,73.6438,73.7681,10910.0
2016-06-06 14:55:00,77.14,77.19,77.09,77.09,10187.0,73.7681,73.8159,73.7203,73.7203,10187.0
2016-06-06 15:00:00,77.07,77.12,77.05,77.11,11499.0,73.7011,73.749,73.682,73.7394,11499.0
2016-06-06 15:05:00,77.11,77.12,77.02,77.03,7000.0,73.7394,73.749,73.6533,73.6629,7000.0
2016-06-06 15:10:00,77.02,77.15,77.02,77.11,12379.0,73.6533,73.7776,73.6533,73.7394,12379.0
2016-06-06 15:15:00,77.12,77.12,77.07,77.12,5514.0,73.749,73.749,73.7011,73.749,5514.0
2016-06-06 15:20:00,77.1,77.17,77.09,77.12,8853.0,73.7298,73.7968,73.7203,73.749,8853.0
2016-06-06 15:25:00,77.12,77.14,77.06,77.1,10069.0,73.749,73.7681,73.6916,73.7298,10069.0
2016-06-06 15:30:00,77.09,77.15,77.09,77.12,17051.0,73.7203,73.7776,73.7203,73.749,17051.0
2016-06-06 15:35:00,77.11,77.19,77.1,77.17,14353.0,73.7394,73.8159,73.7298,73.7968,14353.0
2016-06-06 15:40:00,77.17,77.24,77.16,77.2,21108.0,73.7968,73.8637,73.7872,73.8255,21108.0
2016-06-06 15:45:00,77.21,77.24,77.16,77.21,22907.0,73.835,73.8637,73.7872,73.835,22907.0
2016-06-06 15:50:00,77.2,77.2,77.13,77.13,32417.0,73.8255,73.8255,73.7585,73.7585,32417.0
2016-06-06 15:55:00,77.14,77.19,77.12,77.14,83364.0,73.7681,73.8159,73.749,73.7681,83364.0
2016-06-07 09:30:00,77.21,77.45,76.94,77.2,6810.0,73.835,74.0645,73.5768,73.8255,6810.0
2016-06-07 09:35:00,77.21,77.31,77.03,77.08,12400.0,73.835,73.9306,73.6629,73.7107,12400.0
2016-06-07 09:40:00,77.15,77.17,76.97,77.03,9645.0,73.7776,73.7968,73.6055,73.6629,9645.0
2016-06-07 09:45:00,77.09,77.16,76.97,77.11,7920.0,73.7203,73.7872,73.6055,73.7394,7920.0
2016-06-07 09:50:00,77.05,77.12,76.77,77.0,8998.0,73.682,73.749,73.4143,73.6342,8998.0
2016-06-07 09:55:00,76.96,77.03,76.91,76.94,22325.0,73.5959,73.6629,73.5481,73.5768,22325.0
2016-06-07 10:00:00,76.98,77.21,76.95,76.98,11529.0,73.6151,73.835,73.5864,73.6151,11529.0
2016-06-07 10:05:00,77.01,77.02,76.81,76.94,3989.0,73.6438,73.6533,73.4525,73.5768,3989.0
2016-06-07 10:10:00,76.91,76.99,76.76,76.83,8300.0,73.5481,73.6246,73.4047,73.4716,8300.0
2016-06-07 10:15:00,76.8,76.92,76.8,76.83,3300.0,73.4429,73.5577,73.4429,73.4716,3300.0
2016-06-07 10:20:00,76.79,76.87,76.76,76.87,5500.0,73.4334,73.5099,73.4047,73.5099,5500.0
2016-06-07 10:25:00,76.82,76.96,76.78,76.96,12100.0,73.4621,73.5959,73.4238,73.5959,12100.0
2016-06-07 10:30:00,76.98,77.02,76.91,76.93,6800.0,73.6151,73.6533,73.5481,73.5673,6800.0
2016-06-07 10:35:00,76.94,76.99,76.91,76.93,3200.0,73.5768,73.6246,73.5481,73.5673,3200.0
2016-06-07 10:40:00,76.97,77.09,76.96,77.0,12300.0,73.6055,73.7203,73.5959,73.6342,12300.0
2016-06-07 10:45:00,77.05,77.07,76.89,76.89,4400.0,73.682,73.7011,73.529,73.529,4400.0
2016-06-07 10:50:00,76.92,76.96,76.86,76.94,6100.0,73.5577,73.5959,73.5003,73.5768,6100.0
2016-06-07 10:55:00,76.93,76.99,76.93,76.98,2350.0,73.5673,73.6246,73.5673,73.6151,2350.0
2016-06-07 11:00:00,76.97,77.04,76.97,77.01,8410.0,73.6055,73.6725,73.6055,73.6438,8410.0
2016-06-07 11:05:00,77.0,77.03,76.97,77.0,2125.0,73.6342,73.6629,73.6055,73.6342,2125.0
2016-06-07 11:10:00,77.03,77.05,76.98,77.0,3700.0,73.6629,73.682,73.6151,73.6342,3700.0
2016-06-07 11:15:00,76.99,77.04,76.97,77.04,9085.0,73.6246,73.6725,73.6055,73.6725,9085.0
2016-06-07 11:20:00,77.06,77.07,77.04,77.05,12835.0,73.6916,73.7011,73.6725,73.682,12835.0
2016-06-07 11:25:00,77.04,77.13,77.02,77.05,30309.0,73.6725,73.7585,73.6533,73.682,30309.0
2016-06-07 11:30:00,77.06,77.16,77.05,77.15,13995.0,73.6916,73.7872,73.682,73.7776,13995.0
2016-06-07 11:35:00,77.15,77.15,77.06,77.11,4594.0,73.7776,73.7776,73.6916,73.7394,4594.0
2016-06-07 11:40:00,77.09,77.15,77.07,77.14,47680.0,73.7203,73.7776,73.7011,73.7681,47680.0
2016-06-07 11:45:00,77.14,77.14,77.05,77.05,4196.0,73.7681,73.7681,73.682,73.682,4196.0
2016-06-07 11:50:00,77.04,77.05,77.0,77.02,5702.0,73.6725,73.682,73.6342,73.6533,5702.0
2016-06-07 11:55:00,77.02,77.14,77.01,77.04,28140.0,73.6533,73.7681,73.6438,73.6725,28140.0
2016-06-07 12:00:00,77.07,77.12,77.01,77.01,11663.0,73.7011,73.749,73.6438,73.6438,11663.0
2016-06-07 12:05:00,77.01,77.03,76.96,76.96,8232.0,73.6438,73.6629,73.5959,73.5959,8232.0
2016-06-07 12:10:00,76.97,77.02,76.96,77.02,6752.0,73.6055,73.6533,73.5959,73.6533,6752.0
2016-06-07 12:15:00,77.02,77.08,76.99,77.07,6253.0,73.6533,73.7107,73.6246,73.7011,6253.0
2016-06-07 12:20:00,77.06,77.11,77.05,77.09,8557.0,73.6916,73.7394,73.682,73.7203,8557.0
2016-06-07 12:25:00,77.09,77.11,77.07,77.1,5660.0,73.7203,73.7394,73.7011,73.7298,5660.0
2016-06-07 12:30:00,77.09,77.2,77.09,77.09,9362.0,73.7203,73.8255,73.7203,73.7203,9362.0
2016-06-07 12:35:00,77.09,77.12,77.08,77.11,2754.0,73.7203,73.749,73.7107,73.7394,2754.0
2016-06-07 12:40:00,77.09,77.15,77.08,77.15,9690.0,73.7203,73.7776,73.7107,73.7776,9690.0
2016-06-07 12:45:00,77.16,77.19,77.1,77.19,8108.0,73.7872,73.8159,73.7298,73.8159,8108.0
2016-06-07 12:50:00,77.18,77.25,77.17,77.25,4951.0,73.8063,73.8733,73.7968,73.8733,4951.0
2016-06-07 12:55:00,77.26,77.31,77.25,77.3,5650.0,73.8828,73.9306,73.8733,73.9211,5650.0
2016-06-07 13:00:00,77.3,77.36,77.29,77.34,6926.0,73.9211,73.9785,73.9115,73.9593,6926.0
2016-06-07 13:05:00,77.34,77.39,77.33,77.37,7084.0,73.9593,74.0072,73.9498,73.988,7084.0
2016-06-07 13:10:00,77.36,77.36,77.31,77.31,4894.0,73.9785,73.9785,73.9306,73.9306,4894.0
2016-06-07 13:15:00,77.3,77.3,77.24,77.25,6654.0,73.9211,73.9211,73.8637,73.8733,6654.0
2016-06-07 13:20:00,77.26,77.35,77.25,77.31,3751.0,73.8828,73.9689,73.8733,73.9306,3751.0
2016-06-07 13:25:00,77.33,77.33,77.26,77.32,3953.0,73.9498,73.9498,73.8828,73.9402,3953.0
2016-06-07 13:30:00,77.31,77.34,77.25,77.26,10436.0,73.9306,73.9593,73.8733,73.8828,10436.0
2016-06-07 13:35:00,77.26,77.27,77.19,77.27,14597.0,73.8828,73.8924,73.8159,73.8924,14597.0
2016-06-07 13:40:00,77.28,77.31,77.25,77.28,10792.0,73.902,73.9306,73.8733,73.902,10792.0
2016-06-07 13:45:00,77.27,77.31,77.27,77.28,6154.0,73.8924,73.9306,73.8924,73.902,6154.0
2016-06-07 13:50:00,77.28,77.31,77.25,77.25,9130.0,73.902,73.9306,73.8733,73.8733,9130.0
2016-06-07 13:55:00,77.24,77.25,77.13,77.14,4852.0,73.8637,73.8733,73.7585,73.7681,4852.0
2016-06-07 14:00:00,77.15,77.26,77.13,77.26,12491.0,73.7776,73.8828,73.7585,73.8828,12491.0
2016-06-07 14:05:00,77.25,77.26,77.16,77.19,15851.0,73.8733,73.8828,73.7872,73.8159,15851.0
2016-06-07 14:10:00,77.19,77.2,77.14,77.17,7735.0,73.8159,73.8255,73.7681,73.7968,7735.0
2016-06-07 14:15:00,77.16,77.17,77.1,77.12,10106.0,73.7872,73.7968,73.7298,73.749,10106.0
2016-06-07 14:20:00,77.13,77.17,77.12,77.16,3951.0,73.7585,73.7968,73.749,73.7872,3951.0
2016-06-07 14:25:00,77.16,77.2,77.16,77.17,12090.0,73.7872,73.8255,73.7872,73.7968,12090.0
2016-06-07 14:30:00,77.17,77.21,77.12,77.12,15384.0,73.7968,73.835,73.749,73.749,15384.0
2016-06-07 14:35:00,77.12,77.13,77.1,77.13,9163.0,73.749,73.7585,73.7298,73.7585,9163.0
2016-06-07 14:40:00,77.12,77.18,77.09,77.11,11296.0,73.749,73.8063,73.7203,73.7394,11296.0
2016-06-07 14:45:00,77.12,77.12,77.04,77.06,10896.0,73.749,73.749,73.6725,73.6916,10896.0
2016-06-07 14:50:00,77.06,77.12,77.05,77.12,4467.0,73.6916,73.749,73.682,73.749,4467.0
2016-06-07 14:55:00,77.13,77.14,77.11,77.12,6564.0,73.7585,73.7681,73.7394,73.749,6564.0
2016-06-07 15:00:00,77.11,77.16,77.1,77.13,12303.0,73.7394,73.7872,73.7298,73.7585,12303.0
2016-06-07 15:05:00,77.13,77.14,77.08,77.11,11990.0,73.7585,73.7681,73.7107,73.7394,11990.0
2016-06-07 15:10:00,77.11,77.13,77.08,77.08,11326.0,73.7394,73.7585,73.7107,73.7107,11326.0
2016-06-07 15:15:00,77.08,77.08,77.0,77.02,20000.0,73.7107,73.7107,73.6342,73.6533,20000.0
2016-06-07 15:20:00,77.02,77.03,76.92,76.93,11476.0,73.6533,73.6629,73.5577,73.5673,11476.0
2016-06-07 15:25:00,76.95,76.99,76.94,76.98,15189.0,73.5864,73.6246,73.5768,73.6151,15189.0
2016-06-07 15:30:00,76.98,77.01,76.95,76.96,9815.0,73.6151,73.6438,73.5864,73.5959,9815.0
2016-06-07 15:35:00,76.95,76.96,76.85,76.88,26392.0,73.5864,73.5959,73.4908,73.5194,26392.0
2016-06-07 15:40:00,76.87,76.88,76.76,76.78,20083.0,73.5099,73.5194,73.4047,73.4238,20083.0
2016-06-07 15:45:00,76.79,76.92,76.78,76.88,18230.0,73.4334,73.5577,73.4238,73.5194,18230.0
2016-06-07 15:50:00,76.89,76.93,76.89,76.91,14562.0,73.529,73.5673,73.529,73.5481,14562.0
2016-06-07 15:55:00,76.91,76.93,76.86,76.93,29926.0,73.5481,73.5673,73.5003,73.5673,29926.0
2016-06-08 09:30:00,76.81,76.94,76.41,76.61,15400.0,73.4525,73.5768,73.07,73.2612,15400.0
2016-06-08 09:35:00,76.67,76.69,76.54,76.55,11003.0,73.3186,73.3377,73.1943,73.2039,11003.0
2016-06-08 09:40:00,76.55,76.61,76.4,76.52,16929.0,73.2039,73.2612,73.0604,73.1752,16929.0
2016-06-08 09:45:00,76.56,76.6,76.43,76.53,17394.0,73.2134,73.2517,73.0891,73.1847,17394.0
2016-06-08 09:50:00,76.55,76.62,76.54,76.57,10400.0,73.2039,73.2708,73.1943,73.223,10400.0
2016-06-08 09:55:00,76.57,76.57,76.44,76.56,9892.0,73.223,73.223,73.0987,73.2134,9892.0
2016-06-08 10:00:00,76.55,76.55,76.34,76.45,11979.0,73.2039,73.2039,73.003,73.1082,11979.0
2016-06-08 10:05:00,76.45,76.52,76.37,76.42,9811.0,73.1082,73.1752,73.0317,73.0796,9811.0
2016-06-08 10:10:00,76.42,76.49,76.4,76.41,6853.0,73.0796,73.1465,73.0604,73.07,6853.0
2016-06-08 10:15:00,76.41,76.5,76.39,76.49,7874.0,73.07,73.1561,73.0509,73.1465,7874.0
2016-06-08 10:20:00,76.46,76.48,76.36,76.43,7500.0,73.1178,73.1369,73.0222,73.0891,7500.0
2016-06-08 10:25:00,76.45,76.48,76.38,76.45,15580.0,73.1082,73.1369,73.0413,73.1082,15580.0
2016-06-08 10:30:00,76.44,76.44,76.31,76.31,20076.0,73.0987,73.0987,72.9744,72.9744,20076.0
2016-06-08 10:35:00,76.31,76.32,76.22,76.24,22095.0,72.9744,72.9839,72.8883,72.9074,22095.0
2016-06-08 10:40:00,76.25,76.32,76.21,76.28,29394.0,72.917,72.9839,72.8787,72.9457,29394.0
2016-06-08 10:45:00,76.29,76.29,76.16,76.19,15434.0,72.9552,72.9552,72.8309,72.8596,15434.0
2016-06-08 10:50:00,76.19,76.19,76.06,76.09,14210.0,72.8596,72.8596,72.7353,72.764,14210.0
2016-06-08 10:55:00,76.08,76.12,75.99,76.1,23874.0,72.7544,72.7927,72.6683,72.7735,23874.0
2016-06-08 11:00:00,76.09,76.13,76.02,76.13,6823.0,72.764,72.8022,72.697,72.8022,6823.0
2016-06-08 11:05:00,76.13,76.18,76.02,76.02,24780.0,72.8022,72.85,72.697,72.697,24780.0
2016-06-08 11:10:00,76.0,76.05,75.95,76.04,62034.0,72.6779,72.7257,72.6301,72.7162,62034.0
2016-06-08 11:15:00,76.04,76.07,75.99,76.01,25754.0,72.7162,72.7449,72.6683,72.6875,25754.0
2016-06-08 11:20:00,76.01,76.01,75.96,75.98,19923.0,72.6875,72.6875,72.6397,72.6588,19923.0
2016-06-08 11:25:00,76.0,76.01,75.98,76.0,24748.0,72.6779,72.6875,72.6588,72.6779,24748.0
2016-06-08 11:30:00,76.01,76.02,75.98,76.0,16520.0,72.6875,72.697,72.6588,72.6779,16520.0
2016-06-08 11:35:00,75.99,76.01,75.89,75.9,47755.0,72.6683,72.6875,72.5727,72.5823,47755.0
2016-06-08 11:40:00,75.91,75.93,75.84,75.86,37334.0,72.5918,72.611,72.5249,72.544,37334.0
2016-06-08 11:45:00,75.86,76.09,75.85,75.99,33804.0,72.544,72.764,72.5345,72.6683,33804.0
2016-06-08 11:50:00,75.99,76.01,75.93,75.95,8830.0,72.6683,72.6875,72.611,72.6301,8830.0
2016-06-08 11:55:00,75.94,76.02,75.94,76.01,5561.0,72.6205,72.697,72.6205,72.6875,5561.0
2016-06-08 12:00:00,76.01,76.03,75.99,76.01,17840.0,72.6875,72.7066,72.6683,72.6875,17840.0
2016-06-08 12:05:00,76.02,76.03,75.99,76.0,10531.0,72.697,72.7066,72.6683,72.6779,10531.0
2016-06-08 12:10:00,76.0,76.03,75.98,76.02,9468.0,72.6779,72.7066,72.6588,72.697,9468.0
2016-06-08 12:15:00,76.02,76.03,75.99,75.99,12548.0,72.697,72.7066,72.6683,72.6683,12548.0
2016-06-08 12:20:00,76.0,76.03,75.99,76.02,11784.0,72.6779,72.7066,72.6683,72.697,11784.0
2016-06-08 12:25:00,76.02,76.04,75.97,76.0,26817.0,72.697,72.7162,72.6492,72.6779,26817.0
2016-06-08 12:30:00,76.01,76.05,76.0,76.02,16746.0,72.6875,72.7257,72.6779,72.697,16746.0
2016-06-08 12:35:00,76.02,76.03,75.98,75.99,22787.0,72.697,72.7066,72.6588,72.6683,22787.0
2016-06-08 12:40:00,75.98,76.0,75.97,75.98,7842.0,72.6588,72.6779,72.6492,72.6588,7842.0
2016-06-08 12:45:00,75.98,76.0,75.93,75.94,5194.0,72.6588,72.6779,72.611,72.6205,5194.0
2016-06-08 12:50:00,75.94,76.01,75.9,76.0,13895.0,72.6205,72.6875,72.5823,72.6779,13895.0
2016-06-08 12:55:00,75.99,76.02,75.94,75.99,12624.0,72.6683,72.697,72.6205,72.6683,12624.0
2016-06-08 13:00:00,75.99,76.02,75.97,75.99,10625.0,72.6683,72.697,72.6492,72.6683,10625.0
2016-06-08 13:05:00,76.0,76.02,75.97,76.01,8357.0,72.6779,72.697,72.6492,72.6875,8357.0
2016-06-08 13:10:00,76.0,76.01,75.97,75.99,14656.0,72.6779,72.6875,72.6492,72.6683,14656.0
2016-06-08 13:15:00,75.99,76.02,75.98,76.01,17119.0,72.6683,72.697,72.6588,72.6875,17119.0
2016-06-08 13:20:00,76.01,76.02,75.93,75.99,19950.0,72.6875,72.697,72.611,72.6683,19950.0
2016-06-08 13:25:00,75.98,76.01,75.94,75.95,11759.0,72.6588,72.6875,72.6205,72.6301,11759.0
2016-06-08 13:30:00,75.95,75.99,75.95,75.97,11068.0,72.6301,72.6683,72.6301,72.6492,11068.0
2016-06-08 13:35:00,75.98,76.02,75.97,75.98,32992.0,72.6588,72.697,72.6492,72.6588,32992.0
2016-06-08 13:40:00,75.98,75.99,75.85,75.93,14274.0,72.6588,72.6683,72.5345,72.611,14274.0
2016-06-08 13:45:00,75.92,76.0,75.92,75.94,8385.0,72.6014,72.6779,72.6014,72.6205,8385.0
2016-06-08 13:50:00,75.94,75.94,75.83,75.85,14141.0,72.6205,72.6205,72.5153,72.5345,14141.0
2016-06-08 13:55:00,75.84,75.97,75.79,75.97,48743.0,72.5249,72.6492,72.4771,72.6492,48743.0
2016-06-08 14:00:00,75.97,75.97,75.9,75.92,12444.0,72.6492,72.6492,72.5823,72.6014,12444.0
2016-06-08 14:05:00,75.92,75.97,75.89,75.97,19834.0,72.6014,72.6492,72.5727,72.6492,19834.0
2016-06-08 14:10:00,75.98,76.01,75.97,76.0,11724.0,72.6588,72.6875,72.6492,72.6779,11724.0
2016-06-08 14:15:00,76.0,76.06,76.0,76.03,17109.0,72.6779,72.7353,72.6779,72.7066,17109.0
2016-06-08 14:20:00,76.03,76.03,75.99,76.02,16106.0,72.7066,72.7066,72.6683,72.697,16106.0
2016-06-08 14:25:00,76.02,76.22,76.0,76.19,23745.0,72.697,72.8883,72.6779,72.8596,23745.0
2016-06-08 14:30:00,76.18,76.23,76.12,76.22,22122.0,72.85,72.8979,72.7927,72.8883,22122.0
2016-06-08 14:35:00,76.22,76.25,76.2,76.24,10800.0,72.8883,72.917,72.8692,72.9074,10800.0
2016-06-08 14:40:00,76.22,76.22,76.12,76.17,17173.0,72.8883,72.8883,72.7927,72.8405,17173.0
2016-06-08 14:45:00,76.16,76.22,76.15,76.19,19597.0,72.8309,72.8883,72.8214,72.8596,19597.0
2016-06-08 14:50:00,76.19,76.21,76.16,76.17,14480.0,72.8596,72.8787,72.8309,72.8405,14480.0
2016-06-08 14:55:00,76.17,76.23,76.17,76.22,10240.0,72.8405,72.8979,72.8405,72.8883,10240.0
2016-06-08 15:00:00,76.22,76.22,76.18,76.2,14016.0,72.8883,72.8883,72.85,72.8692,14016.0
2016-06-08 15:05:00,76.19,76.24,76.15,76.24,12309.0,72.8596,72.9074,72.8214,72.9074,12309.0
2016-06-08 15:10:00,76.24,76.36,76.23,76.35,9011.0,72.9074,73.0222,72.8979,73.0126,9011.0
2016-06-08 15:15:00,76.34,76.34,76.24,76.29,9092.0,73.003,73.003,72.9074,72.9552,9092.0
2016-06-08 15:20:00,76.29,76.35,76.27,76.34,9023.0,72.9552,73.0126,72.9361,73.003,9023.0
2016-06-08 15:25:00,76.34,76.36,76.3,76.3,9601.0,73.003,73.0222,72.9648,72.9648,9601.0
2016-06-08 15:30:00,76.31,76.36,76.3,76.36,12528.0,72.9744,73.0222,72.9648,73.0222,12528.0
2016-06-08 15:35:00,76.36,76.37,76.29,76.35,17248.0,73.0222,73.0317,72.9552,73.0126,17248.0
2016-06-08 15:40:00,76.35,76.38,76.33,76.38,19185.0,73.0126,73.0413,72.9935,73.0413,19185.0
2016-06-08 15:45:00,76.4,76.42,76.3,76.38,62096.0,73.0604,73.0796,72.9648,73.0413,62096.0
2016-06-08 15:50:00,76.38,76.38,76.26,76.27,62399.0,73.0413,73.0413,72.9265,72.9361,62399.0
2016-06-08 15:55:00,76.28,76.32,76.22,76.32,85512.0,72.9457,72.9839,72.8883,72.9839,85512.0
2016-06-09 09:30:00,76.08,76.15,75.7,76.15,19843.0,72.7544,72.8214,72.391,72.8214,19843.0
2016-06-09 09:35:00,76.15,76.57,76.15,76.49,17384.0,72.8214,73.223,72.8214,73.1465,17384.0
2016-06-09 09:40:00,76.55,76.67,76.42,76.43,11039.0,73.2039,73.3186,73.0796,73.0891,11039.0
2016-06-09 09:45:00,76.45,76.72,76.44,76.72,14673.0,73.1082,73.3664,73.0987,73.3664,14673.0
2016-06-09 09:50:00,76.7,76.7,76.51,76.63,10367.0,73.3473,73.3473,73.1656,73.2804,10367.0
2016-06-09 09:55:00,76.66,76.76,76.52,76.65,17304.0,73.3091,73.4047,73.1752,73.2995,17304.0
2016-06-09 10:00:00,76.71,76.72,76.6,76.72,5354.0,73.3569,73.3664,73.2517,73.3664,5354.0
2016-06-09 10:05:00,76.76,76.8,76.64,76.71,16586.0,73.4047,73.4429,73.2899,73.3569,16586.0
2016-06-09 10:10:00,76.74,76.86,76.7,76.84,5601.0,73.3856,73.5003,73.3473,73.4812,5601.0
2016-06-09 10:15:00,76.87,77.02,76.82,76.82,10345.0,73.5099,73.6533,73.4621,73.4621,10345.0
2016-06-09 10:20:00,76.86,76.89,76.81,76.86,4099.0,73.5003,73.529,73.4525,73.5003,4099.0
2016-06-09 10:25:00,76.89,77.01,76.83,76.83,6400.0,73.529,73.6438,73.4716,73.4716,6400.0
2016-06-09 10:30:00,76.83,76.92,76.8,76.81,7112.0,73.4716,73.5577,73.4429,73.4525,7112.0
2016-06-09 10:35:00,76.79,76.89,76.76,76.82,7300.0,73.4334,73.529,73.4047,73.4621,7300.0
2016-06-09 10:40:00,76.79,76.93,76.79,76.93,5382.0,73.4334,73.5673,73.4334,73.5673,5382.0
2016-06-09 10:45:00,76.93,76.95,76.78,76.78,4300.0,73.5673,73.5864,73.4238,73.4238,4300.0
2016-06-09 10:50:00,76.8,76.82,76.75,76.79,4217.0,73.4429,73.4621,73.3951,73.4334,4217.0
2016-06-09 10:55:00,76.78,76.81,76.73,76.77,12219.0,73.4238,73.4525,73.376,73.4143,12219.0
2016-06-09 11:00:00,76.72,76.82,76.72,76.78,3930.0,73.3664,73.4621,73.3664,73.4238,3930.0
2016-06-09 11:05:00,76.82,76.9,76.82,76.88,3622.0,73.4621,73.5386,73.4621,73.5194,3622.0
2016-06-09 11:10:00,76.91,76.91,76.77,76.78,5300.0,73.5481,73.5481,73.4143,73.4238,5300.0
2016-06-09 11:15:00,76.77,76.86,76.74,76.74,4301.0,73.4143,73.5003,73.3856,73.3856,4301.0
2016-06-09 11:20:00,76.72,76.79,76.7,76.79,6432.0,73.3664,73.4334,73.3473,73.4334,6432.0
2016-06-09 11:25:00,76.79,76.79,76.72,76.79,3845.0,73.4334,73.4334,73.3664,73.4334,3845.0
2016-06-09 11:30:00,76.77,76.77,76.68,76.74,4552.0,73.4143,73.4143,73.3282,73.3856,4552.0
2016-06-09 11:35:00,76.76,76.84,76.73,76.79,7670.0,73.4047,73.4812,73.376,73.4334,7670.0
2016-06-09 11:40:00,76.83,76.93,76.83,76.84,7241.0,73.4716,73.5673,73.4716,73.4812,7241.0
2016-06-09 11:45:00,76.82,76.85,76.79,76.85,6000.0,73.4621,73.4908,73.4334,73.4908,6000.0
2016-06-09 11:50:00,76.83,76.84,76.77,76.78,8398.0,73.4716,73.4812,73.4143,73.4238,8398.0
2016-06-09 11:55:00,76.77,76.77,76.72,76.74,3700.0,73.4143,73.4143,73.3664,73.3856,3700.0
2016-06-09 12:00:00,76.77,76.85,76.77,76.8,4913.0,73.4143,73.4908,73.4143,73.4429,4913.0
2016-06-09 12:05:00,76.83,76.9,76.83,76.87,5000.0,73.4716,73.5386,73.4716,73.5099,5000.0
2016-06-09 12:10:00,76.9,76.91,76.77,76.81,5552.0,73.5386,73.5481,73.4143,73.4525,5552.0
2016-06-09 12:15:00,76.83,76.84,76.74,76.75,12372.0,73.4716,73.4812,73.3856,73.3951,12372.0
2016-06-09 12:20:00,76.75,76.78,76.67,76.69,7602.0,73.3951,73.4238,73.3186,73.3377,7602.0
2016-06-09 12:25:00,76.69,76.7,76.67,76.7,3900.0,73.3377,73.3473,73.3186,73.3473,3900.0
2016-06-09 12:30:00,76.67,76.75,76.67,76.73,3135.0,73.3186,73.3951,73.3186,73.376,3135.0
2016-06-09 12:35:00,76.73,76.73,76.64,76.65,3100.0,73.376,73.376,73.2899,73.2995,3100.0
2016-06-09 12:40:00,76.66,76.66,76.62,76.62,5900.0,73.3091,73.3091,73.2708,73.2708,5900.0
2016-06-09 12:45:00,76.62,76.64,76.58,76.63,6445.0,73.2708,73.2899,73.2326,73.2804,6445.0
2016-06-09 12:50:00,76.64,76.67,76.62,76.64,5801.0,73.2899,73.3186,73.2708,73.2899,5801.0
2016-06-09 12:55:00,76.64,76.66,76.64,76.65,1527.0,73.2899,73.3091,73.2899,73.2995,1527.0
2016-06-09 13:00:00,76.66,76.66,76.58,76.58,2100.0,73.3091,73.3091,73.2326,73.2326,2100.0
2016-06-09 13:05:00,76.58,76.63,76.54,76.59,6907.0,73.2326,73.2804,73.1943,73.2421,6907.0
2016-06-09 13:10:00,76.57,76.68,76.56,76.68,7103.0,73.223,73.3282,73.2134,73.3282,7103.0
2016-06-09 13:15:00,76.67,76.78,76.67,76.76,3201.0,73.3186,73.4238,73.3186,73.4047,3201.0
2016-06-09 13:20:00,76.81,76.85,76.77,76.8,2350.0,73.4525,73.4908,73.4143,73.4429,2350.0
2016-06-09 13:25:00,76.78,76.79,76.76,76.77,1940.0,73.4238,73.4334,73.4047,73.4143,1940.0
2016-06-09 13:30:00,76.79,76.85,76.78,76.85,3200.0,73.4334,73.4908,73.4238,73.4908,3200.0
2016-06-09 13:35:00,76.84,76.84,76.75,76.75,3300.0,73.4812,73.4812,73.3951,73.3951,3300.0
2016-06-09 13:40:00,76.73,76.73,76.68,76.69,2720.0,73.376,73.376,73.3282,73.3377,2720.0
2016-06-09 13:45:00,76.71,76.71,76.67,76.68,3800.0,73.3569,73.3569,73.3186,73.3282,3800.0
2016-06-09 13:50:00,76.68,76.68,76.55,76.58,4900.0,73.3282,73.3282,73.2039,73.2326,4900.0
2016-06-09 13:55:00,76.59,76.64,76.56,76.62,3592.0,73.2421,73.2899,73.2134,73.2708,3592.0
2016-06-09 14:00:00,76.62,76.63,76.57,76.62,3396.0,73.2708,73.2804,73.223,73.2708,3396.0
2016-06-09 14:05:00,76.63,76.66,76.57,76.6,2700.0,73.2804,73.3091,73.223,73.2517,2700.0
2016-06-09 14:10:00,76.57,76.69,76.55,76.68,3120.0,73.223,73.3377,73.2039,73.3282,3120.0
2016-06-09 14:15:00,76.69,76.72,76.66,76.68,2796.0,73.3377,73.3664,73.3091,73.3282,2796.0
2016-06-09 14:20:00,76.68,76.68,76.59,76.63,3763.0,73.3282,73.3282,73.2421,73.2804,3763.0
2016-06-09 14:25:00,76.65,76.69,76.57,76.58,5963.0,73.2995,73.3377,73.223,73.2326,5963.0
2016-06-09 14:30:00,76.62,76.68,76.61,76.66,3810.0,73.2708,73.3282,73.2612,73.3091,3810.0
2016-06-09 14:35:00,76.69,76.7,76.63,76.68,4850.0,73.3377,73.3473,73.2804,73.3282,4850.0
2016-06-09 14:40:00,76.68,76.69,76.62,76.67,5072.0,73.3282,73.3377,73.2708,73.3186,5072.0
2016-06-09 14:45:00,76.69,76.69,76.56,76.57,5617.0,73.3377,73.3377,73.2134,73.223,5617.0
2016-06-09 14:50:00,76.58,76.63,76.52,76.52,3900.0,73.2326,73.2804,73.1752,73.1752,3900.0
2016-06-09 14:55:00,76.5,76.57,76.5,76.56,2801.0,73.1561,73.223,73.1561,73.2134,2801.0
2016-06-09 15:00:00,76.56,76.64,76.56,76.57,3372.0,73.2134,73.2899,73.2134,73.223,3372.0
2016-06-09 15:05:00,76.58,76.62,76.57,76.6,5412.0,73.2326,73.2708,73.223,73.2517,5412.0
2016-06-09 15:10:00,76.59,76.6,76.51,76.52,5160.0,73.2421,73.2517,73.1656,73.1752,5160.0
2016-06-09 15:15:00,76.53,76.55,76.49,76.53,5702.0,73.1847,73.2039,73.1465,73.1847,5702.0
2016-06-09 15:20:00,76.54,76.56,76.51,76.53,3301.0,73.1943,73.2134,73.1656,73.1847,3301.0
2016-06-09 15:25:00,76.53,76.59,76.53,76.58,4094.0,73.1847,73.2421,73.1847,73.2326,4094.0
2016-06-09 15:30:00,76.58,76.65,76.57,76.64,8840.0,73.2326,73.2995,73.223,73.2899,8840.0
2016-06-09 15:35:00,76.64,76.65,76.6,76.61,11648.0,73.2899,73.2995,73.2517,73.2612,11648.0
2016-06-09 15:40:00,76.61,76.67,76.6,76.62,13485.0,73.2612,73.3186,73.2517,73.2708,13485.0
2016-06-09 15:45:00,76.62,76.68,76.62,76.63,12072.0,73.2708,73.3282,73.2708,73.2804,12072.0
2016-06-09 15:50:00,76.63,76.64,76.58,76.59,26484.0,73.2804,73.2899,73.2326,73.2421,26484.0
2016-06-09 15:55:00,76.6,76.63,76.55,76.59,31134.0,73.2517,73.2804,73.2039,73.2421,31134.0
2016-06-10 09:30:00,75.82,75.98,75.51,75.72,10036.0,72.5058,72.6588,72.2093,72.4102,10036.0
2016-06-10 09:35:00,75.76,75.79,75.47,75.67,5435.0,72.4484,72.4771,72.1711,72.3623,5435.0
2016-06-10 09:40:00,75.63,75.66,75.48,75.66,3000.0,72.3241,72.3528,72.1806,72.3528,3000.0
2016-06-10 09:45:00,75.63,75.77,75.59,75.65,14900.0,72.3241,72.458,72.2858,72.3432,14900.0
2016-06-10 09:50:00,75.6,75.66,75.51,75.56,4316.0,72.2954,72.3528,72.2093,72.2571,4316.0
2016-06-10 09:55:00,75.62,75.65,75.43,75.56,5411.0,72.3145,72.3432,72.1328,72.2571,5411.0
2016-06-10 10:00:00,75.59,75.72,75.56,75.57,23948.0,72.2858,72.4102,72.2571,72.2667,23948.0
2016-06-10 10:05:00,75.53,75.64,75.53,75.55,2968.0,72.2285,72.3336,72.2285,72.2476,2968.0
2016-06-10 10:10:00,75.53,75.65,75.53,75.65,7895.0,72.2285,72.3432,72.2285,72.3432,7895.0
2016-06-10 10:15:00,75.62,75.77,75.58,75.74,4607.0,72.3145,72.458,72.2763,72.4293,4607.0
2016-06-10 10:20:00,75.73,75.82,75.7,75.8,3100.0,72.4197,72.5058,72.391,72.4867,3100.0
2016-06-10 10:25:00,75.83,75.86,75.68,75.7,10929.0,72.5153,72.544,72.3719,72.391,10929.0
2016-06-10 10:30:00,75.69,75.85,75.69,75.81,3501.0,72.3815,72.5345,72.3815,72.4962,3501.0
2016-06-10 10:35:00,75.8,75.81,75.72,75.74,3795.0,72.4867,72.4962,72.4102,72.4293,3795.0
2016-06-10 10:40:00,75.73,75.74,75.67,75.72,2604.0,72.4197,72.4293,72.3623,72.4102,2604.0
2016-06-10 10:45:00,75.73,75.73,75.52,75.54,6900.0,72.4197,72.4197,72.2189,72.238,6900.0
2016-06-10 10:50:00,75.54,75.59,75.51,75.55,32391.0,72.238,72.2858,72.2093,72.2476,32391.0
2016-06-10 10:55:00,75.56,75.65,75.55,75.55,4341.0,72.2571,72.3432,72.2476,72.2476,4341.0
2016-06-10 11:00:00,75.54,75.59,75.48,75.59,5200.0,72.238,72.2858,72.1806,72.2858,5200.0
2016-06-10 11:05:00,75.56,75.7,75.56,75.7,2648.0,72.2571,72.391,72.2571,72.391,2648.0
2016-06-10 11:10:00,75.69,75.69,75.63,75.65,4541.0,72.3815,72.3815,72.3241,72.3432,4541.0
2016-06-10 11:15:00,75.71,75.73,75.58,75.69,7910.0,72.4006,72.4197,72.2763,72.3815,7910.0
2016-06-10 11:20:00,75.69,75.69,75.57,75.66,14772.0,72.3815,72.3815,72.2667,72.3528,14772.0
2016-06-10 11:25:00,75.66,75.68,75.55,75.57,7386.0,72.3528,72.3719,72.2476,72.2667,7386.0
2016-06-10 11:30:00,75.55,75.56,75.51,75.52,3000.0,72.2476,72.2571,72.2093,72.2189,3000.0
2016-06-10 11:35:00,75.51,75.58,75.45,75.51,4908.0,72.2093,72.2763,72.152,72.2093,4908.0
2016-06-10 11:40:00,75.5,75.56,75.38,75.38,8682.0,72.1998,72.2571,72.085,72.085,8682.0
2016-06-10 11:45:00,75.38,75.39,75.33,75.39,8237.0,72.085,72.0946,72.0372,72.0946,8237.0
2016-06-10 11:50:00,75.38,75.45,75.37,75.45,2500.0,72.085,72.152,72.0754,72.152,2500.0
2016-06-10 11:55:00,75.45,75.52,75.44,75.49,4213.0,72.152,72.2189,72.1424,72.1902,4213.0
2016-06-10 12:00:00,75.48,75.49,75.41,75.41,3751.0,72.1806,72.1902,72.1137,72.1137,3751.0
2016-06-10 12:05:00,75.39,75.39,75.32,75.33,3200.0,72.0946,72.0946,72.0276,72.0372,3200.0
2016-06-10 12:10:00,75.32,75.36,75.27,75.29,4881.0,72.0276,72.0659,71.9798,71.9989,4881.0
2016-06-10 12:15:00,75.29,75.35,75.28,75.31,1900.0,71.9989,72.0563,71.9894,72.0181,1900.0
2016-06-10 12:20:00,75.3,75.3,75.21,75.23,14934.0,72.0085,72.0085,71.9224,71.9416,14934.0
2016-06-10 12:25:00,75.22,75.27,75.18,75.19,5144.0,71.932,71.9798,71.8938,71.9033,5144.0
2016-06-10 12:30:00,75.2,75.21,75.18,75.2,2101.0,71.9129,71.9224,71.8938,71.9129,2101.0
2016-06-10 12:35:00,75.22,75.25,75.17,75.24,5400.0,71.932,71.9607,71.8842,71.9511,5400.0
2016-06-10 12:40:00,75.27,75.36,75.23,75.29,16738.0,71.9798,72.0659,71.9416,71.9989,16738.0
2016-06-10 12:45:00,75.29,75.38,75.26,75.35,1700.0,71.9989,72.085,71.9703,72.0563,1700.0
2016-06-10 12:50:00,75.33,75.4,75.3,75.4,2699.0,72.0372,72.1041,72.0085,72.1041,2699.0
2016-06-10 12:55:00,75.4,75.44,75.39,75.44,3283.0,72.1041,72.1424,72.0946,72.1424,3283.0
2016-06-10 13:00:00,75.41,75.45,75.36,75.45,2260.0,72.1137,72.152,72.0659,72.152,2260.0
2016-06-10 13:05:00,75.46,75.46,75.35,75.41,2577.0,72.1615,72.1615,72.0563,72.1137,2577.0
2016-06-10 13:10:00,75.39,75.44,75.39,75.41,800.0,72.0946,72.1424,72.0946,72.1137,800.0
2016-06-10 13:15:00,75.43,75.44,75.37,75.41,4718.0,72.1328,72.1424,72.0754,72.1137,4718.0
2016-06-10 13:20:00,75.42,75.52,75.38,75.51,6582.0,72.1233,72.2189,72.085,72.2093,6582.0
2016-06-10 13:25:00,75.52,75.52,75.44,75.47,3501.0,72.2189,72.2189,72.1424,72.1711,3501.0
2016-06-10 13:30:00,75.46,75.46,75.28,75.31,9600.0,72.1615,72.1615,71.9894,72.0181,9600.0
2016-06-10 13:35:00,75.33,75.37,75.27,75.36,8506.0,72.0372,72.0754,71.9798,72.0659,8506.0
2016-06-10 13:40:00,75.34,75.34,75.3,75.31,2600.0,72.0468,72.0468,72.0085,72.0181,2600.0
2016-06-10 13:45:00,75.31,75.31,75.2,75.23,4914.0,72.0181,72.0181,71.9129,71.9416,4914.0
2016-06-10 13:50:00,75.21,75.21,75.15,75.15,5690.0,71.9224,71.9224,71.8651,71.8651,5690.0
2016-06-10 13:55:00,75.15,75.21,75.12,75.13,5100.0,71.8651,71.9224,71.8364,71.8459,5100.0
2016-06-10 14:00:00,75.12,75.12,74.99,74.99,22036.0,71.8364,71.8364,71.7121,71.7121,22036.0
2016-06-10 14:05:00,74.97,75.0,74.69,74.9,29783.0,71.6929,71.7216,71.4252,71.626,29783.0
2016-06-10 14:10:00,74.9,74.92,74.7,74.86,37152.0,71.626,71.6451,71.4347,71.5877,37152.0
2016-06-10 14:15:00,74.84,74.85,74.7,74.75,21236.0,71.5686,71.5782,71.4347,71.4826,21236.0
2016-06-10 14:20:00,74.74,74.77,74.73,74.76,15117.0,71.473,71.5017,71.4634,71.4921,15117.0
2016-06-10 14:25:00,74.76,74.81,74.72,74.72,9097.0,71.4921,71.5399,71.4539,71.4539,9097.0
2016-06-10 14:30:00,74.72,74.76,74.71,74.72,7600.0,71.4539,71.4921,71.4443,71.4539,7600.0
2016-06-10 14:35:00,74.71,74.79,74.7,74.78,15989.0,71.4443,71.5208,71.4347,71.5112,15989.0
2016-06-10 14:40:00,74.77,74.78,74.74,74.76,5857.0,71.5017,71.5112,71.473,71.4921,5857.0
2016-06-10 14:45:00,74.75,74.75,74.62,74.62,12128.0,71.4826,71.4826,71.3582,71.3582,12128.0
2016-06-10 14:50:00,74.61,74.61,74.56,74.61,4250.0,71.3487,71.3487,71.3009,71.3487,4250.0
2016-06-10 14:55:00,74.64,74.65,74.61,74.61,6981.0,71.3774,71.3869,71.3487,71.3487,6981.0
2016-06-10 15:00:00,74.62,74.7,74.61,74.69,14422.0,71.3582,71.4347,71.3487,71.4252,14422.0
2016-06-10 15:05:00,74.69,74.74,74.69,74.7,7036.0,71.4252,71.473,71.4252,71.4347,7036.0
2016-06-10 15:10:00,74.7,74.7,74.6,74.6,19656.0,71.4347,71.4347,71.3391,71.3391,19656.0
2016-06-10 15:15:00,74.6,74.68,74.59,74.61,13300.0,71.3391,71.4156,71.3295,71.3487,13300.0
2016-06-10 15:20:00,74.61,74.63,74.57,74.58,43456.0,71.3487,71.3678,71.3104,71.32,43456.0
2016-06-10 15:25:00,74.58,74.62,74.55,74.6,45926.0,71.32,71.3582,71.2913,71.3391,45926.0
2016-06-10 15:30:00,74.6,74.61,74.56,74.57,50470.0,71.3391,71.3487,71.3009,71.3104,50470.0
2016-06-10 15:35:00,74.57,74.63,74.56,74.58,73618.0,71.3104,71.3678,71.3009,71.32,73618.0
2016-06-10 15:40:00,74.58,74.8,74.57,74.79,31541.0,71.32,71.5304,71.3104,71.5208,31541.0
2016-06-10 15:45:00,74.77,74.87,74.74,74.84,15502.0,71.5017,71.5973,71.473,71.5686,15502.0
2016-06-10 15:50:00,74.82,74.82,74.74,74.74,12342.0,71.5495,71.5495,71.473,71.473,12342.0
2016-06-10 15:55:00,74.74,74.77,74.7,74.74,31668.0,71.473,71.5017,71.4347,71.473,31668.0
2016-06-13 09:30:00,74.15,74.44,73.49,73.55,44843.0,70.9088,71.1861,70.2776,70.335,44843.0
2016-06-13 09:35:00,73.55,73.77,73.5,73.69,31459.0,70.335,70.5454,70.2872,70.4689,31459.0
2016-06-13 09:40:00,73.68,73.78,73.58,73.62,31126.0,70.4593,70.555,70.3637,70.4019,31126.0
2016-06-13 09:45:00,73.69,73.8,73.56,73.73,53690.0,70.4689,70.5741,70.3446,70.5071,53690.0
2016-06-13 09:50:00,73.75,74.24,73.74,74.24,31666.0,70.5263,70.9948,70.5167,70.9948,31666.0
2016-06-13 09:55:00,74.25,74.65,74.2,74.55,23805.0,71.0044,71.3869,70.9566,71.2913,23805.0
2016-06-13 10:00:00,74.54,74.55,74.02,74.05,20354.0,71.2817,71.2913,70.7845,70.8131,20354.0
2016-06-13 10:05:00,74.06,74.12,73.93,74.05,22332.0,70.8227,70.8801,70.6984,70.8131,22332.0
2016-06-13 10:10:00,74.02,74.17,74.01,74.06,6846.0,70.7845,70.9279,70.7749,70.8227,6846.0
2016-06-13 10:15:00,74.06,74.1,73.94,73.94,9133.0,70.8227,70.861,70.708,70.708,9133.0
2016-06-13 10:20:00,73.93,73.99,73.81,73.96,12636.0,70.6984,70.7558,70.5836,70.7271,12636.0
2016-06-13 10:25:00,73.97,73.97,73.82,73.9,9622.0,70.7366,70.7366,70.5932,70.6697,9622.0
2016-06-13 10:30:00,73.9,73.96,73.88,73.91,20605.0,70.6697,70.7271,70.6506,70.6793,20605.0
2016-06-13 10:35:00,73.92,74.01,73.89,73.9,18212.0,70.6888,70.7749,70.6601,70.6697,18212.0
2016-06-13 10:40:00,73.91,74.0,73.9,73.96,15744.0,70.6793,70.7653,70.6697,70.7271,15744.0
2016-06-13 10:45:00,73.96,74.04,73.87,73.9,21416.0,70.7271,70.8036,70.641,70.6697,21416.0
2016-06-13 10:50:00,73.9,73.92,73.79,73.88,21793.0,70.6697,70.6888,70.5645,70.6506,21793.0
2016-06-13 10:55:00,73.86,73.96,73.86,73.88,7851.0,70.6315,70.7271,70.6315,70.6506,7851.0
2016-06-13 11:00:00,73.9,73.9,73.78,73.8,11226.0,70.6697,70.6697,70.555,70.5741,11226.0
2016-06-13 11:05:00,73.78,73.84,73.73,73.84,9873.0,70.555,70.6123,70.5071,70.6123,9873.0
2016-06-13 11:10:00,73.92,73.95,73.75,73.75,6866.0,70.6888,70.7175,70.5263,70.5263,6866.0
2016-06-13 11:15:00,73.75,73.85,73.71,73.84,9086.0,70.5263,70.6219,70.488,70.6123,9086.0
2016-06-13 11:20:00,73.84,73.85,73.72,73.84,7546.0,70.6123,70.6219,70.4976,70.6123,7546.0
2016-06-13 11:25:00,73.8,73.97,73.75,73.95,7003.0,70.5741,70.7366,70.5263,70.7175,7003.0
2016-06-13 11:30:00,73.95,73.95,73.83,73.87,7889.0,70.7175,70.7175,70.6028,70.641,7889.0
2016-06-13 11:35:00,73.87,73.97,73.72,73.74,15230.0,70.641,70.7366,70.4976,70.5167,15230.0
2016-06-13 11:40:00,73.74,73.81,73.64,73.64,10174.0,70.5167,70.5836,70.4211,70.4211,10174.0
2016-06-13 11:45:00,73.67,73.69,73.62,73.67,7553.0,70.4498,70.4689,70.4019,70.4498,7553.0
2016-06-13 11:50:00,73.64,73.69,73.58,73.58,3501.0,70.4211,70.4689,70.3637,70.3637,3501.0
2016-06-13 11:55:00,73.57,73.67,73.56,73.62,12809.0,70.3541,70.4498,70.3446,70.4019,12809.0
2016-06-13 12:00:00,73.59,73.71,73.54,73.71,9109.0,70.3733,70.488,70.3254,70.488,9109.0
2016-06-13 12:05:00,73.72,73.74,73.66,73.67,14091.0,70.4976,70.5167,70.4402,70.4498,14091.0
2016-06-13 12:10:00,73.67,73.76,73.64,73.66,30374.0,70.4498,70.5358,70.4211,70.4402,30374.0
2016-06-13 12:15:00,73.67,73.8,73.67,73.73,7358.0,70.4498,70.5741,70.4498,70.5071,7358.0
2016-06-13 12:20:00,73.73,73.89,73.71,73.8,19156.0,70.5071,70.6601,70.488,70.5741,19156.0
2016-06-13 12:25:00,73.8,73.84,73.74,73.78,10723.0,70.5741,70.6123,70.5167,70.555,10723.0
2016-06-13 12:30:00,73.81,73.83,73.72,73.76,7640.0,70.5836,70.6028,70.4976,70.5358,7640.0
2016-06-13 12:35:00,73.76,73.82,73.73,73.8,13127.0,70.5358,70.5932,70.5071,70.5741,13127.0
2016-06-13 12:40:00,73.82,73.84,73.74,73.78,8599.0,70.5932,70.6123,70.5167,70.555,8599.0
2016-06-13 12:45:00,73.79,73.79,73.67,73.67,9706.0,70.5645,70.5645,70.4498,70.4498,9706.0
2016-06-13 12:50:00,73.68,73.81,73.68,73.78,23292.0,70.4593,70.5836,70.4593,70.555,23292.0
2016-06-13 12:55:00,73.76,73.8,73.72,73.78,7955.0,70.5358,70.5741,70.4976,70.555,7955.0
2016-06-13 13:00:00,73.79,73.86,73.79,73.85,5415.0,70.5645,70.6315,70.5645,70.6219,5415.0
2016-06-13 13:05:00,73.86,73.96,73.86,73.95,4837.0,70.6315,70.7271,70.6315,70.7175,4837.0
2016-06-13 13:10:00,73.95,73.97,73.86,73.94,7424.0,70.7175,70.7366,70.6315,70.708,7424.0
2016-06-13 13:15:00,73.92,73.92,73.82,73.85,7148.0,70.6888,70.6888,70.5932,70.6219,7148.0
2016-06-13 13:20:00,73.86,73.93,73.86,73.9,15765.0,70.6315,70.6984,70.6315,70.6697,15765.0
2016-06-13 13:25:00,73.89,73.89,73.83,73.86,6811.0,70.6601,70.6601,70.6028,70.6315,6811.0
2016-06-13 13:30:00,73.86,73.87,73.77,73.77,7467.0,70.6315,70.641,70.5454,70.5454,7467.0
2016-06-13 13:35:00,73.76,73.78,73.72,73.74,6058.0,70.5358,70.555,70.4976,70.5167,6058.0
2016-06-13 13:40:00,73.72,73.92,73.69,73.92,18654.0,70.4976,70.6888,70.4689,70.6888,18654.0
2016-06-13 13:45:00,73.92,74.0,73.9,74.0,9437.0,70.6888,70.7653,70.6697,70.7653,9437.0
2016-06-13 13:50:00,74.0,74.0,73.92,73.95,28532.0,70.7653,70.7653,70.6888,70.7175,28532.0
2016-06-13 13:55:00,73.97,74.08,73.91,74.07,50019.0,70.7366,70.8418,70.6793,70.8323,50019.0
2016-06-13 14:00:00,74.08,74.12,73.89,73.9,29221.0,70.8418,70.8801,70.6601,70.6697,29221.0
2016-06-13 14:05:00,73.91,73.96,73.89,73.96,8656.0,70.6793,70.7271,70.6601,70.7271,8656.0
2016-06-13 14:10:00,73.95,73.98,73.87,73.98,7653.0,70.7175,70.7462,70.641,70.7462,7653.0
2016-06-13 14:15:00,73.97,73.98,73.87,73.87,6416.0,70.7366,70.7462,70.641,70.641,6416.0
2016-06-13 14:20:00,73.86,73.88,73.79,73.79,8680.0,70.6315,70.6506,70.5645,70.5645,8680.0
2016-06-13 14:25:00,73.77,73.78,73.72,73.73,11603.0,70.5454,70.555,70.4976,70.5071,11603.0
2016-06-13 14:30:00,73.73,73.84,73.68,73.83,17978.0,70.5071,70.6123,70.4593,70.6028,17978.0
2016-06-13 14:35:00,73.85,73.86,73.77,73.8,8107.0,70.6219,70.6315,70.5454,70.5741,8107.0
2016-06-13 14:40:00,73.8,73.95,73.79,73.95,16789.0,70.5741,70.7175,70.5645,70.7175,16789.0
2016-06-13 14:45:00,73.95,74.22,73.94,74.22,52286.0,70.7175,70.9757,70.708,70.9757,52286.0
2016-06-13 14:50:00,74.22,74.22,74.12,74.2,19464.0,70.9757,70.9757,70.8801,70.9566,19464.0
2016-06-13 14:55:00,74.21,74.22,74.06,74.06,10423.0,70.9662,70.9757,70.8227,70.8227,10423.0
2016-06-13 15:00:00,74.07,74.14,74.04,74.06,11945.0,70.8323,70.8992,70.8036,70.8227,11945.0
2016-06-13 15:05:00,74.07,74.08,73.99,74.01,14004.0,70.8323,70.8418,70.7558,70.7749,14004.0
2016-06-13 15:10:00,74.0,74.06,73.96,73.99,12246.0,70.7653,70.8227,70.7271,70.7558,12246.0
2016-06-13 15:15:00,74.01,74.02,73.95,73.99,15072.0,70.7749,70.7845,70.7175,70.7558,15072.0
2016-06-13 15:20:00,73.99,74.03,73.96,73.96,11986.0,70.7558,70.794,70.7271,70.7271,11986.0
2016-06-13 15:25:00,73.96,73.99,73.85,73.9,17364.0,70.7271,70.7558,70.6219,70.6697,17364.0
2016-06-13 15:30:00,73.88,73.98,73.88,73.94,18623.0,70.6506,70.7462,70.6506,70.708,18623.0
2016-06-13 15:35:00,73.94,73.95,73.8,73.82,29459.0,70.708,70.7175,70.5741,70.5932,29459.0
2016-06-13 15:40:00,73.82,73.82,73.72,73.72,30312.0,70.5932,70.5932,70.4976,70.4976,30312.0
2016-06-13 15:45:00,73.72,73.78,73.71,73.77,39731.0,70.4976,70.555,70.488,70.5454,39731.0
2016-06-13 15:50:00,73.77,73.77,73.68,73.74,27337.0,70.5454,70.5454,70.4593,70.5167,27337.0
2016-06-13 15:55:00,73.74,73.82,73.73,73.78,48940.0,70.5167,70.5932,70.5071,70.555,48940.0
2016-06-14 09:30:00,73.68,73.72,73.27,73.36,28374.0,70.4593,70.4976,70.0672,70.1533,28374.0
2016-06-14 09:35:00,73.4,73.71,73.4,73.58,6693.0,70.1916,70.488,70.1916,70.3637,6693.0
2016-06-14 09:40:00,73.59,73.7,73.5,73.67,4400.0,70.3733,70.4784,70.2872,70.4498,4400.0
2016-06-14 09:45:00,73.75,73.77,73.38,73.56,6100.0,70.5263,70.5454,70.1724,70.3446,6100.0
2016-06-14 09:50:00,73.56,73.56,73.34,73.51,5037.0,70.3446,70.3446,70.1342,70.2968,5037.0
2016-06-14 09:55:00,73.53,73.55,73.33,73.38,8900.0,70.3159,70.335,70.1246,70.1724,8900.0
2016-06-14 10:00:00,73.38,73.52,73.29,73.41,11397.0,70.1724,70.3063,70.0864,70.2011,11397.0
2016-06-14 10:05:00,73.42,73.48,73.3,73.47,8078.0,70.2107,70.2681,70.0959,70.2585,8078.0
2016-06-14 10:10:00,73.51,73.53,73.29,73.35,11232.0,70.2968,70.3159,70.0864,70.1437,11232.0
2016-06-14 10:15:00,73.34,73.36,73.23,73.23,11781.0,70.1342,70.1533,70.029,70.029,11781.0
2016-06-14 10:20:00,73.23,73.35,73.18,73.21,23377.0,70.029,70.1437,69.9812,70.0099,23377.0
2016-06-14 10:25:00,73.22,73.31,73.08,73.21,32374.0,70.0194,70.1055,69.8855,70.0099,32374.0
2016-06-14 10:30:00,73.2,73.32,73.15,73.19,12990.0,70.0003,70.1151,69.9525,69.9907,12990.0
2016-06-14 10:35:00,73.17,73.24,73.07,73.18,10075.0,69.9716,70.0386,69.876,69.9812,10075.0
2016-06-14 10:40:00,73.22,73.36,73.21,73.32,13541.0,70.0194,70.1533,70.0099,70.1151,13541.0
2016-06-14 10:45:00,73.31,73.37,73.17,73.19,10706.0,70.1055,70.1629,69.9716,69.9907,10706.0
2016-06-14 10:50:00,73.17,73.23,73.0,73.05,18251.0,69.9716,70.029,69.809,69.8569,18251.0
2016-06-14 10:55:00,73.03,73.08,72.99,73.04,7600.0,69.8377,69.8855,69.7995,69.8473,7600.0
2016-06-14 11:00:00,73.06,73.06,72.96,73.0,14099.0,69.8664,69.8664,69.7708,69.809,14099.0
2016-06-14 11:05:00,73.01,73.19,73.0,73.16,8500.0,69.8186,69.9907,69.809,69.9621,8500.0
2016-06-14 11:10:00,73.17,73.21,73.07,73.09,5600.0,69.9716,70.0099,69.876,69.8951,5600.0
2016-06-14 11:15:00,73.09,73.11,72.95,73.06,8922.0,69.8951,69.9142,69.7612,69.8664,8922.0
2016-06-14 11:20:00,73.08,73.17,73.04,73.11,8720.0,69.8855,69.9716,69.8473,69.9142,8720.0
2016-06-14 11:25:00,73.14,73.14,72.99,73.03,8390.0,69.9429,69.9429,69.7995,69.8377,8390.0
2016-06-14 11:30:00,73.06,73.2,73.06,73.14,7300.0,69.8664,70.0003,69.8664,69.9429,7300.0
2016-06-14 11:35:00,73.17,73.28,73.11,73.26,12602.0,69.9716,70.0768,69.9142,70.0577,12602.0
2016-06-14 11:40:00,73.28,73.3,73.18,73.2,8900.0,70.0768,70.0959,69.9812,70.0003,8900.0
2016-06-14 11:45:00,73.19,73.23,73.14,73.18,6004.0,69.9907,70.029,69.9429,69.9812,6004.0
2016-06-14 11:50:00,73.16,73.33,73.15,73.33,5746.0,69.9621,70.1246,69.9525,70.1246,5746.0
2016-06-14 11:55:00,73.31,73.31,73.17,73.2,6410.0,70.1055,70.1055,69.9716,70.0003,6410.0
2016-06-14 12:00:00,73.23,73.28,73.12,73.12,7990.0,70.029,70.0768,69.9238,69.9238,7990.0
2016-06-14 12:05:00,73.14,73.17,73.04,73.17,12713.0,69.9429,69.9716,69.8473,69.9716,12713.0
2016-06-14 12:10:00,73.16,73.23,73.16,73.21,6677.0,69.9621,70.029,69.9621,70.0099,6677.0
2016-06-14 12:15:00,73.23,73.32,73.21,73.23,13258.0,70.029,70.1151,70.0099,70.029,13258.0
2016-06-14 12:20:00,73.23,73.39,73.21,73.39,10248.0,70.029,70.182,70.0099,70.182,10248.0
2016-06-14 12:25:00,73.42,73.56,73.42,73.51,4521.0,70.2107,70.3446,70.2107,70.2968,4521.0
2016-06-14 12:30:00,73.52,73.53,73.46,73.46,2534.0,70.3063,70.3159,70.2489,70.2489,2534.0
2016-06-14 12:35:00,73.46,73.47,73.37,73.43,5316.0,70.2489,70.2585,70.1629,70.2203,5316.0
2016-06-14 12:40:00,73.4,73.4,73.3,73.3,5000.0,70.1916,70.1916,70.0959,70.0959,5000.0
2016-06-14 12:45:00,73.29,73.39,73.26,73.37,6000.0,70.0864,70.182,70.0577,70.1629,6000.0
2016-06-14 12:50:00,73.38,73.42,73.27,73.35,19201.0,70.1724,70.2107,70.0672,70.1437,19201.0
2016-06-14 12:55:00,73.35,73.43,73.34,73.43,16883.0,70.1437,70.2203,70.1342,70.2203,16883.0
2016-06-14 13:00:00,73.43,73.52,73.41,73.52,6000.0,70.2203,70.3063,70.2011,70.3063,6000.0
2016-06-14 13:05:00,73.51,73.51,73.37,73.4,5640.0,70.2968,70.2968,70.1629,70.1916,5640.0
2016-06-14 13:10:00,73.44,73.47,73.35,73.43,15203.0,70.2298,70.2585,70.1437,70.2203,15203.0
2016-06-14 13:15:00,73.44,73.53,73.32,73.39,16291.0,70.2298,70.3159,70.1151,70.182,16291.0
2016-06-14 13:20:00,73.42,73.45,73.41,73.41,1700.0,70.2107,70.2394,70.2011,70.2011,1700.0
2016-06-14 13:25:00,73.4,73.42,73.31,73.31,3100.0,70.1916,70.2107,70.1055,70.1055,3100.0
2016-06-14 13:30:00,73.3,73.51,73.28,73.48,7130.0,70.0959,70.2968,70.0768,70.2681,7130.0
2016-06-14 13:35:00,73.49,73.49,73.4,73.47,4000.0,70.2776,70.2776,70.1916,70.2585,4000.0
2016-06-14 13:40:00,73.46,73.55,73.42,73.51,6517.0,70.2489,70.335,70.2107,70.2968,6517.0
2016-06-14 13:45:00,73.52,73.61,73.5,73.53,6670.0,70.3063,70.3924,70.2872,70.3159,6670.0
2016-06-14 13:50:00,73.52,73.56,73.49,73.56,13850.0,70.3063,70.3446,70.2776,70.3446,13850.0
2016-06-14 13:55:00,73.56,73.58,73.51,73.51,5812.0,70.3446,70.3637,70.2968,70.2968,5812.0
2016-06-14 14:00:00,73.52,73.59,73.51,73.52,10205.0,70.3063,70.3733,70.2968,70.3063,10205.0
2016-06-14 14:05:00,73.53,73.55,73.46,73.51,16967.0,70.3159,70.335,70.2489,70.2968,16967.0
2016-06-14 14:10:00,73.51,73.55,73.45,73.55,13580.0,70.2968,70.335,70.2394,70.335,13580.0
2016-06-14 14:15:00,73.55,73.66,73.55,73.65,9250.0,70.335,70.4402,70.335,70.4306,9250.0
2016-06-14 14:20:00,73.66,73.66,73.58,73.63,6500.0,70.4402,70.4402,70.3637,70.4115,6500.0
2016-06-14 14:25:00,73.66,73.75,73.63,73.74,13741.0,70.4402,70.5263,70.4115,70.5167,13741.0
2016-06-14 14:30:00,73.75,73.75,73.63,73.63,7989.0,70.5263,70.5263,70.4115,70.4115,7989.0
2016-06-14 14:35:00,73.63,73.66,73.54,73.66,21990.0,70.4115,70.4402,70.3254,70.4402,21990.0
2016-06-14 14:40:00,73.66,73.82,73.64,73.73,30845.0,70.4402,70.5932,70.4211,70.5071,30845.0
2016-06-14 14:45:00,73.75,73.76,73.65,73.7,19597.0,70.5263,70.5358,70.4306,70.4784,19597.0
2016-06-14 14:50:00,73.69,73.69,73.53,73.54,9758.0,70.4689,70.4689,70.3159,70.3254,9758.0
2016-06-14 14:55:00,73.55,73.61,73.49,73.57,17537.0,70.335,70.3924,70.2776,70.3541,17537.0
2016-06-14 15:00:00,73.55,73.65,73.46,73.64,9690.0,70.335,70.4306,70.2489,70.4211,9690.0
2016-06-14 15:05:00,73.67,73.77,73.63,73.72,10759.0,70.4498,70.5454,70.4115,70.4976,10759.0
2016-06-14 15:10:00,73.72,73.8,73.68,73.69,11410.0,70.4976,70.5741,70.4593,70.4689,11410.0
2016-06-14 15:15:00,73.71,73.84,73.7,73.78,18145.0,70.488,70.6123,70.4784,70.555,18145.0
2016-06-14 15:20:00,73.79,73.83,73.71,73.72,19805.0,70.5645,70.6028,70.488,70.4976,19805.0
2016-06-14 15:25:00,73.71,73.86,73.69,73.86,11180.0,70.488,70.6315,70.4689,70.6315,11180.0
2016-06-14 15:30:00,73.84,73.87,73.78,73.81,16255.0,70.6123,70.641,70.555,70.5836,16255.0
2016-06-14 15:35:00,73.8,73.83,73.71,73.78,17287.0,70.5741,70.6028,70.488,70.555,17287.0
2016-06-14 15:40:00,73.77,73.85,73.73,73.74,24616.0,70.5454,70.6219,70.5071,70.5167,24616.0
2016-06-14 15:45:00,73.73,73.75,73.63,73.67,17172.0,70.5071,70.5263,70.4115,70.4498,17172.0
2016-06-14 15:50:00,73.67,73.71,73.64,73.68,22339.0,70.4498,70.488,70.4211,70.4593,22339.0
2016-06-14 15:55:00,73.68,73.76,73.68,73.74,40797.0,70.4593,70.5358,70.4593,70.5167,40797.0
2016-06-15 09:30:00,73.98,74.13,73.74,73.83,25314.0,70.7462,70.8897,70.5167,70.6028,25314.0
2016-06-15 09:35:00,73.89,73.89,73.53,73.78,2300.0,70.6601,70.6601,70.3159,70.555,2300.0
2016-06-15 09:40:00,73.74,73.77,73.5,73.64,7011.0,70.5167,70.5454,70.2872,70.4211,7011.0
2016-06-15 09:45:00,73.6,73.73,73.59,73.69,1330.0,70.3828,70.5071,70.3733,70.4689,1330.0
2016-06-15 09:50:00,73.77,73.88,73.73,73.78,2600.0,70.5454,70.6506,70.5071,70.555,2600.0
2016-06-15 09:55:00,73.76,73.84,73.71,73.84,4000.0,70.5358,70.6123,70.488,70.6123,4000.0
2016-06-15 10:00:00,73.86,73.91,73.81,73.82,5555.0,70.6315,70.6793,70.5836,70.5932,5555.0
2016-06-15 10:05:00,73.83,73.91,73.75,73.75,4900.0,70.6028,70.6793,70.5263,70.5263,4900.0
2016-06-15 10:10:00,73.77,73.96,73.72,73.89,46079.0,70.5454,70.7271,70.4976,70.6601,46079.0
2016-06-15 10:15:00,73.89,73.98,73.87,73.95,36561.0,70.6601,70.7462,70.641,70.7175,36561.0
2016-06-15 10:20:00,73.96,73.97,73.89,73.92,8841.0,70.7271,70.7366,70.6601,70.6888,8841.0
2016-06-15 10:25:00,73.91,73.97,73.87,73.87,10095.0,70.6793,70.7366,70.641,70.641,10095.0
2016-06-15 10:30:00,73.88,73.93,73.81,73.89,7586.0,70.6506,70.6984,70.5836,70.6601,7586.0
2016-06-15 10:35:00,73.9,73.99,73.88,73.98,27456.0,70.6697,70.7558,70.6506,70.7462,27456.0
2016-06-15 10:40:00,74.01,74.09,73.99,74.09,25976.0,70.7749,70.8514,70.7558,70.8514,25976.0
2016-06-15 10:45:00,74.1,74.12,74.06,74.1,16272.0,70.861,70.8801,70.8227,70.861,16272.0
2016-06-15 10:50:00,74.11,74.14,73.95,73.95,15086.0,70.8705,70.8992,70.7175,70.7175,15086.0
2016-06-15 10:55:00,73.98,74.0,73.97,73.98,4391.0,70.7462,70.7653,70.7366,70.7462,4391.0
2016-06-15 11:00:00,74.02,74.07,73.99,74.02,12137.0,70.7845,70.8323,70.7558,70.7845,12137.0
2016-06-15 11:05:00,74.03,74.08,74.02,74.02,5103.0,70.794,70.8418,70.7845,70.7845,5103.0
2016-06-15 11:10:00,74.03,74.06,73.96,74.02,7538.0,70.794,70.8227,70.7271,70.7845,7538.0
2016-06-15 11:15:00,74.02,74.02,73.95,73.96,5678.0,70.7845,70.7845,70.7175,70.7271,5678.0
2016-06-15 11:20:00,73.93,73.93,73.83,73.85,3030.0,70.6984,70.6984,70.6028,70.6219,3030.0
2016-06-15 11:25:00,73.85,73.85,73.78,73.83,3600.0,70.6219,70.6219,70.555,70.6028,3600.0
2016-06-15 11:30:00,73.81,73.82,73.77,73.82,3099.0,70.5836,70.5932,70.5454,70.5932,3099.0
2016-06-15 11:35:00,73.82,73.93,73.82,73.89,2311.0,70.5932,70.6984,70.5932,70.6601,2311.0
2016-06-15 11:40:00,73.93,73.95,73.82,73.83,5400.0,70.6984,70.7175,70.5932,70.6028,5400.0
2016-06-15 11:45:00,73.83,73.97,73.82,73.95,7657.0,70.6028,70.7366,70.5932,70.7175,7657.0
2016-06-15 11:50:00,73.98,74.0,73.95,74.0,5302.0,70.7462,70.7653,70.7175,70.7653,5302.0
2016-06-15 11:55:00,74.02,74.03,73.92,73.93,8717.0,70.7845,70.794,70.6888,70.6984,8717.0
2016-06-15 12:00:00,73.92,73.92,73.83,73.86,9752.0,70.6888,70.6888,70.6028,70.6315,9752.0
2016-06-15 12:05:00,73.85,73.87,73.84,73.86,3500.0,70.6219,70.641,70.6123,70.6315,3500.0
2016-06-15 12:10:00,73.84,73.87,73.82,73.86,5275.0,70.6123,70.641,70.5932,70.6315,5275.0
2016-06-15 12:15:00,73.87,73.88,73.84,73.85,4172.0,70.641,70.6506,70.6123,70.6219,4172.0
2016-06-15 12:20:00,73.86,73.9,73.86,73.86,2900.0,70.6315,70.6697,70.6315,70.6315,2900.0
2016-06-15 12:25:00,73.85,73.96,73.85,73.96,5209.0,70.6219,70.7271,70.6219,70.7271,5209.0
2016-06-15 12:30:00,73.95,74.06,73.94,74.06,8012.0,70.7175,70.8227,70.708,70.8227,8012.0
2016-06-15 12:35:00,74.06,74.1,74.05,74.07,8892.0,70.8227,70.861,70.8131,70.8323,8892.0
2016-06-15 12:40:00,74.09,74.12,74.08,74.1,5980.0,70.8514,70.8801,70.8418,70.861,5980.0
2016-06-15 12:45:00,74.13,74.22,74.13,74.14,8479.0,70.8897,70.9757,70.8897,70.8992,8479.0
2016-06-15 12:50:00,74.14,74.14,74.04,74.04,4686.0,70.8992,70.8992,70.8036,70.8036,4686.0
2016-06-15 12:55:00,74.04,74.05,74.0,74.0,12100.0,70.8036,70.8131,70.7653,70.7653,12100.0
2016-06-15 13:00:00,74.02,74.12,74.0,74.08,9085.0,70.7845,70.8801,70.7653,70.8418,9085.0
2016-06-15 13:05:00,74.1,74.11,73.96,73.96,16048.0,70.861,70.8705,70.7271,70.7271,16048.0
2016-06-15 13:10:00,73.96,73.96,73.92,73.93,17198.0,70.7271,70.7271,70.6888,70.6984,17198.0
2016-06-15 13:15:00,73.94,73.97,73.88,73.89,24846.0,70.708,70.7366,70.6506,70.6601,24846.0
2016-06-15 13:20:00,73.88,73.95,73.87,73.91,36580.0,70.6506,70.7175,70.641,70.6793,36580.0
2016-06-15 13:25:00,73.92,73.96,73.86,73.89,27451.0,70.6888,70.7271,70.6315,70.6601,27451.0
2016-06-15 13:30:00,73.88,73.97,73.85,73.94,17528.0,70.6506,70.7366,70.6219,70.708,17528.0
2016-06-15 13:35:00,73.94,74.06,73.94,74.06,17652.0,70.708,70.8227,70.708,70.8227,17652.0
2016-06-15 13:40:00,74.05,74.06,73.95,73.99,18502.0,70.8131,70.8227,70.7175,70.7558,18502.0
2016-06-15 13:45:00,73.99,74.04,73.96,74.04,8257.0,70.7558,70.8036,70.7271,70.8036,8257.0
2016-06-15 13:50:00,74.05,74.18,74.05,74.12,35600.0,70.8131,70.9375,70.8131,70.8801,35600.0
2016-06-15 13:55:00,74.11,74.15,74.05,74.13,18681.0,70.8705,70.9088,70.8131,70.8897,18681.0
2016-06-15 14:00:00,74.13,74.25,74.03,74.12,34736.0,70.8897,71.0044,70.794,70.8801,34736.0
2016-06-15 14:05:00,74.13,74.17,74.0,74.0,12529.0,70.8897,70.9279,70.7653,70.7653,12529.0
2016-06-15 14:10:00,74.04,74.07,73.94,74.01,11420.0,70.8036,70.8323,70.708,70.7749,11420.0
2016-06-15 14:15:00,74.03,74.18,74.03,74.13,18687.0,70.794,70.9375,70.794,70.8897,18687.0
2016-06-15 14:20:00,74.13,74.13,74.03,74.1,15746.0,70.8897,70.8897,70.794,70.861,15746.0
2016-06-15 14:25:00,74.1,74.17,74.05,74.05,15927.0,70.861,70.9279,70.8131,70.8131,15927.0
2016-06-15 14:30:00,74.05,74.17,74.0,74.1,25962.0,70.8131,70.9279,70.7653,70.861,25962.0
2016-06-15 14:35:00,74.1,74.15,74.07,74.13,16147.0,70.861,70.9088,70.8323,70.8897,16147.0
2016-06-15 14:40:00,74.13,74.16,74.04,74.12,26556.0,70.8897,70.9183,70.8036,70.8801,26556.0
2016-06-15 14:45:00,74.12,74.2,74.06,74.13,24131.0,70.8801,70.9566,70.8227,70.8897,24131.0
2016-06-15 14:50:00,74.15,74.18,74.08,74.13,15430.0,70.9088,70.9375,70.8418,70.8897,15430.0
2016-06-15 14:55:00,74.17,74.3,74.17,74.28,16228.0,70.9279,71.0522,70.9279,71.0331,16228.0
2016-06-15 15:00:00,74.25,74.33,74.24,74.32,11078.0,71.0044,71.0809,70.9948,71.0713,11078.0
2016-06-15 15:05:00,74.32,74.43,74.32,74.4,14154.0,71.0713,71.1765,71.0713,71.1478,14154.0
2016-06-15 15:10:00,74.4,74.4,74.33,74.36,19166.0,71.1478,71.1478,71.0809,71.1096,19166.0
2016-06-15 15:15:00,74.36,74.36,74.27,74.33,11087.0,71.1096,71.1096,71.0235,71.0809,11087.0
2016-06-15 15:20:00,74.33,74.33,74.26,74.27,30095.0,71.0809,71.0809,71.014,71.0235,30095.0
2016-06-15 15:25:00,74.27,74.37,74.27,74.37,37283.0,71.0235,71.1192,71.0235,71.1192,37283.0
2016-06-15 15:30:00,74.38,74.41,74.35,74.37,34973.0,71.1287,71.1574,71.1,71.1192,34973.0
2016-06-15 15:35:00,74.37,74.4,74.24,74.24,43817.0,71.1192,71.1478,70.9948,70.9948,43817.0
2016-06-15 15:40:00,74.25,74.27,74.17,74.18,33481.0,71.0044,71.0235,70.9279,70.9375,33481.0
2016-06-15 15:45:00,74.17,74.17,74.03,74.16,37823.0,70.9279,70.9279,70.794,70.9183,37823.0
2016-06-15 15:50:00,74.15,74.15,73.98,74.0,50214.0,70.9088,70.9088,70.7462,70.7653,50214.0
2016-06-15 15:55:00,74.0,74.11,73.99,74.08,92736.0,70.7653,70.8705,70.7558,70.8418,92736.0
2016-06-16 09:30:00,73.57,73.99,73.37,73.41,19849.0,70.3541,70.7558,70.1629,70.2011,19849.0
2016-06-16 09:35:00,73.36,73.41,73.16,73.16,5898.0,70.1533,70.2011,69.9621,69.9621,5898.0
2016-06-16 09:40:00,73.15,73.34,73.14,73.34,30885.0,69.9525,70.1342,69.9429,70.1342,30885.0
2016-06-16 09:45:00,73.33,73.7,73.32,73.67,9652.0,70.1246,70.4784,70.1151,70.4498,9652.0
2016-06-16 09:50:00,73.64,73.64,73.42,73.52,7142.0,70.4211,70.4211,70.2107,70.3063,7142.0
2016-06-16 09:55:00,73.53,73.6,73.46,73.6,15894.0,70.3159,70.3828,70.2489,70.3828,15894.0
2016-06-16 10:00:00,73.61,73.79,73.57,73.77,11040.0,70.3924,70.5645,70.3541,70.5454,11040.0
2016-06-16 10:05:00,73.77,73.95,73.68,73.92,15888.0,70.5454,70.7175,70.4593,70.6888,15888.0
2016-06-16 10:10:00,73.92,74.05,73.86,74.0,11175.0,70.6888,70.8131,70.6315,70.7653,11175.0
2016-06-16 10:15:00,74.0,74.05,73.91,74.02,10099.0,70.7653,70.8131,70.6793,70.7845,10099.0
2016-06-16 10:20:00,74.01,74.01,73.81,73.89,9374.0,70.7749,70.7749,70.5836,70.6601,9374.0
2016-06-16 10:25:00,73.87,74.11,73.86,74.05,12716.0,70.641,70.8705,70.6315,70.8131,12716.0
2016-06-16 10:30:00,74.05,74.05,73.84,73.87,9803.0,70.8131,70.8131,70.6123,70.641,9803.0
2016-06-16 10:35:00,73.88,73.98,73.81,73.86,10350.0,70.6506,70.7462,70.5836,70.6315,10350.0
2016-06-16 10:40:00,73.84,73.96,73.81,73.84,11499.0,70.6123,70.7271,70.5836,70.6123,11499.0
2016-06-16 10:45:00,73.85,73.92,73.85,73.89,10314.0,70.6219,70.6888,70.6219,70.6601,10314.0
2016-06-16 10:50:00,73.88,73.93,73.79,73.92,10743.0,70.6506,70.6984,70.5645,70.6888,10743.0
2016-06-16 10:55:00,73.93,74.0,73.93,73.98,8027.0,70.6984,70.7653,70.6984,70.7462,8027.0
2016-06-16 11:00:00,73.98,73.98,73.87,73.97,13123.0,70.7462,70.7462,70.641,70.7366,13123.0
2016-06-16 11:05:00,73.97,74.02,73.91,73.98,7200.0,70.7366,70.7845,70.6793,70.7462,7200.0
2016-06-16 11:10:00,73.98,74.1,73.98,74.09,6855.0,70.7462,70.861,70.7462,70.8514,6855.0
2016-06-16 11:15:00,74.08,74.08,73.92,73.96,4510.0,70.8418,70.8418,70.6888,70.7271,4510.0
2016-06-16 11:20:00,73.98,74.04,73.94,74.03,6199.0,70.7462,70.8036,70.708,70.794,6199.0
2016-06-16 11:25:00,74.02,74.13,74.0,74.08,10089.0,70.7845,70.8897,70.7653,70.8418,10089.0
2016-06-16 11:30:00,74.1,74.17,74.05,74.11,5516.0,70.861,70.9279,70.8131,70.8705,5516.0
2016-06-16 11:35:00,74.12,74.16,74.04,74.04,5520.0,70.8801,70.9183,70.8036,70.8036,5520.0
2016-06-16 11:40:00,74.03,74.03,73.93,73.93,5408.0,70.794,70.794,70.6984,70.6984,5408.0
2016-06-16 11:45:00,73.91,73.91,73.83,73.85,8467.0,70.6793,70.6793,70.6028,70.6219,8467.0
2016-06-16 11:50:00,73.83,73.86,73.73,73.86,6819.0,70.6028,70.6315,70.5071,70.6315,6819.0
2016-06-16 11:55:00,73.85,73.88,73.74,73.77,11040.0,70.6219,70.6506,70.5167,70.5454,11040.0
2016-06-16 12:00:00,73.76,73.94,73.73,73.94,6510.0,70.5358,70.708,70.5071,70.708,6510.0
2016-06-16 12:05:00,73.95,73.96,73.9,73.96,5600.0,70.7175,70.7271,70.6697,70.7271,5600.0
2016-06-16 12:10:00,74.03,74.04,73.87,73.97,7033.0,70.794,70.8036,70.641,70.7366,7033.0
2016-06-16 12:15:00,73.95,74.15,73.94,74.15,4826.0,70.7175,70.9088,70.708,70.9088,4826.0
2016-06-16 12:20:00,74.17,74.24,74.07,74.23,11166.0,70.9279,70.9948,70.8323,70.9853,11166.0
2016-06-16 12:25:00,74.26,74.36,74.19,74.29,19596.0,71.014,71.1096,70.947,71.0427,19596.0
2016-06-16 12:30:00,74.32,74.33,74.21,74.25,6614.0,71.0713,71.0809,70.9662,71.0044,6614.0
2016-06-16 12:35:00,74.26,74.43,74.25,74.42,12291.0,71.014,71.1765,71.0044,71.167,12291.0
2016-06-16 12:40:00,74.44,74.56,74.41,74.54,7411.0,71.1861,71.3009,71.1574,71.2817,7411.0
2016-06-16 12:45:00,74.54,74.56,74.43,74.43,4028.0,71.2817,71.3009,71.1765,71.1765,4028.0
2016-06-16 12:50:00,74.45,74.48,74.4,74.46,6435.0,71.1957,71.2244,71.1478,71.2052,6435.0
2016-06-16 12:55:00,74.46,74.55,74.46,74.5,5763.0,71.2052,71.2913,71.2052,71.2435,5763.0
2016-06-16 13:00:00,74.49,74.61,74.46,74.51,12425.0,71.2339,71.3487,71.2052,71.253,12425.0
2016-06-16 13:05:00,74.52,74.58,74.42,74.56,7621.0,71.2626,71.32,71.167,71.3009,7621.0
2016-06-16 13:10:00,74.53,74.56,74.4,74.41,13908.0,71.2722,71.3009,71.1478,71.1574,13908.0
2016-06-16 13:15:00,74.4,74.41,74.32,74.4,4531.0,71.1478,71.1574,71.0713,71.1478,4531.0
2016-06-16 13:20:00,74.4,74.4,74.3,74.33,5826.0,71.1478,71.1478,71.0522,71.0809,5826.0
2016-06-16 13:25:00,74.34,74.39,74.26,74.26,9635.0,71.0905,71.1383,71.014,71.014,9635.0
2016-06-16 13:30:00,74.26,74.31,74.13,74.14,5359.0,71.014,71.0618,70.8897,70.8992,5359.0
2016-06-16 13:35:00,74.16,74.28,74.15,74.25,4588.0,70.9183,71.0331,70.9088,71.0044,4588.0
2016-06-16 13:40:00,74.25,74.26,74.2,74.2,6744.0,71.0044,71.014,70.9566,70.9566,6744.0
2016-06-16 13:45:00,74.19,74.2,74.05,74.11,5899.0,70.947,70.9566,70.8131,70.8705,5899.0
2016-06-16 13:50:00,74.1,74.1,74.04,74.08,8758.0,70.861,70.861,70.8036,70.8418,8758.0
2016-06-16 13:55:00,74.08,74.12,74.05,74.07,8941.0,70.8418,70.8801,70.8131,70.8323,8941.0
2016-06-16 14:00:00,74.08,74.12,74.05,74.09,13997.0,70.8418,70.8801,70.8131,70.8514,13997.0
2016-06-16 14:05:00,74.1,74.13,74.05,74.13,7837.0,70.861,70.8897,70.8131,70.8897,7837.0
2016-06-16 14:10:00,74.12,74.24,74.12,74.22,11664.0,70.8801,70.9948,70.8801,70.9757,11664.0
2016-06-16 14:15:00,74.21,74.28,74.21,74.25,10221.0,70.9662,71.0331,70.9662,71.0044,10221.0
2016-06-16 14:20:00,74.25,74.27,74.19,74.2,6707.0,71.0044,71.0235,70.947,70.9566,6707.0
2016-06-16 14:25:00,74.2,74.23,74.11,74.16,9109.0,70.9566,70.9853,70.8705,70.9183,9109.0
2016-06-16 14:30:00,74.17,74.25,74.17,74.2,12282.0,70.9279,71.0044,70.9279,70.9566,12282.0
2016-06-16 14:35:00,74.2,74.26,74.19,74.21,8452.0,70.9566,71.014,70.947,70.9662,8452.0
2016-06-16 14:40:00,74.21,74.26,74.21,74.21,7400.0,70.9662,71.014,70.9662,70.9662,7400.0
2016-06-16 14:45:00,74.22,74.31,74.19,74.31,9043.0,70.9757,71.0618,70.947,71.0618,9043.0
2016-06-16 14:50:00,74.32,74.43,74.28,74.43,10074.0,71.0713,71.1765,71.0331,71.1765,10074.0
2016-06-16 14:55:00,74.42,74.42,74.31,74.31,10352.0,71.167,71.167,71.0618,71.0618,10352.0
2016-06-16 15:00:00,74.31,74.42,74.3,74.39,13296.0,71.0618,71.167,71.0522,71.1383,13296.0
2016-06-16 15:05:00,74.39,74.4,74.33,74.4,23229.0,71.1383,71.1478,71.0809,71.1478,23229.0
2016-06-16 15:10:00,74.4,74.47,74.39,74.45,18551.0,71.1478,71.2148,71.1383,71.1957,18551.0
2016-06-16 15:15:00,74.44,74.5,74.42,74.47,13302.0,71.1861,71.2435,71.167,71.2148,13302.0
2016-06-16 15:20:00,74.45,74.52,74.43,74.51,9750.0,71.1957,71.2626,71.1765,71.253,9750.0
2016-06-16 15:25:00,74.49,74.64,74.49,74.57,21990.0,71.2339,71.3774,71.2339,71.3104,21990.0
2016-06-16 15:30:00,74.58,74.61,74.56,74.59,15317.0,71.32,71.3487,71.3009,71.3295,15317.0
2016-06-16 15:35:00,74.6,74.61,74.51,74.54,16745.0,71.3391,71.3487,71.253,71.2817,16745.0
2016-06-16 15:40:00,74.55,74.62,74.54,74.61,16397.0,71.2913,71.3582,71.2817,71.3487,16397.0
2016-06-16 15:45:00,74.6,74.6,74.48,74.57,26379.0,71.3391,71.3391,71.2244,71.3104,26379.0
2016-06-16 15:50:00,74.56,74.56,74.49,74.52,28294.0,71.3009,71.3009,71.2339,71.2626,28294.0
2016-06-16 15:55:00,74.53,74.6,74.47,74.55,67941.0,71.2722,71.3391,71.2148,71.2913,67941.0
2016-06-17 09:30:00,74.55,74.55,74.09,74.09,77638.0,71.2913,71.2913,70.8514,70.8514,77638.0
2016-06-17 09:35:00,74.11,74.13,73.78,73.86,8596.0,70.8705,70.8897,70.555,70.6315,8596.0
2016-06-17 09:40:00,73.76,73.89,73.65,73.76,11199.0,70.5358,70.6601,70.4306,70.5358,11199.0
2016-06-17 09:45:00,73.79,73.79,73.54,73.7,16015.0,70.5645,70.5645,70.3254,70.4784,16015.0
2016-06-17 09:50:00,73.7,73.91,73.62,73.62,10311.0,70.4784,70.6793,70.4019,70.4019,10311.0
2016-06-17 09:55:00,73.67,73.81,73.67,73.81,6800.0,70.4498,70.5836,70.4498,70.5836,6800.0
2016-06-17 10:00:00,73.84,73.84,73.67,73.78,12000.0,70.6123,70.6123,70.4498,70.555,12000.0
2016-06-17 10:05:00,73.8,73.81,73.62,73.72,6169.0,70.5741,70.5836,70.4019,70.4976,6169.0
2016-06-17 10:10:00,73.74,73.9,73.74,73.85,3600.0,70.5167,70.6697,70.5167,70.6219,3600.0
2016-06-17 10:15:00,73.88,73.97,73.87,73.95,3250.0,70.6506,70.7366,70.641,70.7175,3250.0
2016-06-17 10:20:00,73.9,74.02,73.86,73.93,6354.0,70.6697,70.7845,70.6315,70.6984,6354.0
2016-06-17 10:25:00,73.94,73.97,73.79,73.87,7809.0,70.708,70.7366,70.5645,70.641,7809.0
2016-06-17 10:30:00,73.86,73.87,73.69,73.7,5200.0,70.6315,70.641,70.4689,70.4784,5200.0
2016-06-17 10:35:00,73.67,73.74,73.58,73.71,5750.0,70.4498,70.5167,70.3637,70.488,5750.0
2016-06-17 10:40:00,73.71,73.74,73.65,73.71,5920.0,70.488,70.5167,70.4306,70.488,5920.0
2016-06-17 10:45:00,73.72,73.85,73.72,73.82,3700.0,70.4976,70.6219,70.4976,70.5932,3700.0
2016-06-17 10:50:00,73.83,73.83,73.71,73.75,5200.0,70.6028,70.6028,70.488,70.5263,5200.0
2016-06-17 10:55:00,73.74,73.77,73.71,73.71,4345.0,70.5167,70.5454,70.488,70.488,4345.0
2016-06-17 11:00:00,73.7,73.7,73.6,73.61,4181.0,70.4784,70.4784,70.3828,70.3924,4181.0
2016-06-17 11:05:00,73.57,73.65,73.54,73.56,4922.0,70.3541,70.4306,70.3254,70.3446,4922.0
2016-06-17 11:10:00,73.54,73.59,73.4,73.45,10346.0,70.3254,70.3733,70.1916,70.2394,10346.0
2016-06-17 11:15:00,73.45,73.56,73.4,73.51,6394.0,70.2394,70.3446,70.1916,70.2968,6394.0
2016-06-17 11:20:00,73.54,73.61,73.51,73.51,2750.0,70.3254,70.3924,70.2968,70.2968,2750.0
2016-06-17 11:25:00,73.5,73.51,73.41,73.41,6198.0,70.2872,70.2968,70.2011,70.2011,6198.0
2016-06-17 11:30:00,73.37,73.46,73.36,73.41,9411.0,70.1629,70.2489,70.1533,70.2011,9411.0
2016-06-17 11:35:00,73.38,73.5,73.38,73.5,6200.0,70.1724,70.2872,70.1724,70.2872,6200.0
2016-06-17 11:40:00,73.53,73.6,73.53,73.56,4449.0,70.3159,70.3828,70.3159,70.3446,4449.0
2016-06-17 11:45:00,73.54,73.61,73.53,73.54,3782.0,70.3254,70.3924,70.3159,70.3254,3782.0
2016-06-17 11:50:00,73.53,73.61,73.53,73.59,17237.0,70.3159,70.3924,70.3159,70.3733,17237.0
2016-06-17 11:55:00,73.59,73.59,73.5,73.56,5325.0,70.3733,70.3733,70.2872,70.3446,5325.0
2016-06-17 12:00:00,73.56,73.72,73.56,73.71,4100.0,70.3446,70.4976,70.3446,70.488,4100.0
2016-06-17 12:05:00,73.69,73.75,73.65,73.74,4930.0,70.4689,70.5263,70.4306,70.5167,4930.0
2016-06-17 12:10:00,73.76,73.83,73.75,73.83,3000.0,70.5358,70.6028,70.5263,70.6028,3000.0
2016-06-17 12:15:00,73.84,73.84,73.72,73.73,4000.0,70.6123,70.6123,70.4976,70.5071,4000.0
2016-06-17 12:20:00,73.74,73.81,73.74,73.75,4408.0,70.5167,70.5836,70.5167,70.5263,4408.0
2016-06-17 12:25:00,73.74,73.83,73.71,73.83,2900.0,70.5167,70.6028,70.488,70.6028,2900.0
2016-06-17 12:30:00,73.83,73.83,73.71,73.77,3903.0,70.6028,70.6028,70.488,70.5454,3903.0
2016-06-17 12:35:00,73.77,73.88,73.77,73.8,23137.0,70.5454,70.6506,70.5454,70.5741,23137.0
2016-06-17 12:40:00,73.82,73.88,73.82,73.87,3149.0,70.5932,70.6506,70.5932,70.641,3149.0
2016-06-17 12:45:00,73.88,73.88,73.76,73.76,2286.0,70.6506,70.6506,70.5358,70.5358,2286.0
2016-06-17 12:50:00,73.78,73.81,73.74,73.76,2387.0,70.555,70.5836,70.5167,70.5358,2387.0
2016-06-17 12:55:00,73.76,73.77,73.71,73.77,2262.0,70.5358,70.5454,70.488,70.5454,2262.0
2016-06-17 13:00:00,73.77,73.77,73.66,73.73,5428.0,70.5454,70.5454,70.4402,70.5071,5428.0
2016-06-17 13:05:00,73.7,73.91,73.7,73.91,3007.0,70.4784,70.6793,70.4784,70.6793,3007.0
2016-06-17 13:10:00,73.91,73.91,73.83,73.89,2196.0,70.6793,70.6793,70.6028,70.6601,2196.0
2016-06-17 13:15:00,73.89,73.96,73.85,73.95,3197.0,70.6601,70.7271,70.6219,70.7175,3197.0
2016-06-17 13:20:00,73.97,74.0,73.94,74.0,1700.0,70.7366,70.7653,70.708,70.7653,1700.0
2016-06-17 13:25:00,73.97,74.0,73.91,73.91,3253.0,70.7366,70.7653,70.6793,70.6793,3253.0
2016-06-17 13:30:00,73.92,73.97,73.88,73.92,3799.0,70.6888,70.7366,70.6506,70.6888,3799.0
2016-06-17 13:35:00,73.95,73.99,73.93,73.96,3320.0,70.7175,70.7558,70.6984,70.7271,3320.0
2016-06-17 13:40:00,73.96,74.04,73.96,74.0,3102.0,70.7271,70.8036,70.7271,70.7653,3102.0
2016-06-17 13:45:00,74.01,74.02,73.95,74.01,2400.0,70.7749,70.7845,70.7175,70.7749,2400.0
2016-06-17 13:50:00,74.01,74.07,74.01,74.02,9792.0,70.7749,70.8323,70.7749,70.7845,9792.0
2016-06-17 13:55:00,73.98,74.03,73.96,73.97,3410.0,70.7462,70.794,70.7271,70.7366,3410.0
2016-06-17 14:00:00,73.97,73.98,73.91,73.92,4459.0,70.7366,70.7462,70.6793,70.6888,4459.0
2016-06-17 14:05:00,73.9,73.92,73.83,73.9,7461.0,70.6697,70.6888,70.6028,70.6697,7461.0
2016-06-17 14:10:00,73.91,74.0,73.91,73.91,7451.0,70.6793,70.7653,70.6793,70.6793,7451.0
2016-06-17 14:15:00,73.92,73.99,73.9,73.9,1358.0,70.6888,70.7558,70.6697,70.6697,1358.0
2016-06-17 14:20:00,73.89,74.05,73.86,73.98,7746.0,70.6601,70.8131,70.6315,70.7462,7746.0
2016-06-17 14:25:00,73.95,73.98,73.91,73.96,6196.0,70.7175,70.7462,70.6793,70.7271,6196.0
2016-06-17 14:30:00,73.97,74.15,73.96,74.11,4993.0,70.7366,70.9088,70.7271,70.8705,4993.0
2016-06-17 14:35:00,74.13,74.14,74.04,74.08,4755.0,70.8897,70.8992,70.8036,70.8418,4755.0
2016-06-17 14:40:00,74.06,74.18,74.04,74.11,7400.0,70.8227,70.9375,70.8036,70.8705,7400.0
2016-06-17 14:45:00,74.11,74.12,74.05,74.08,4486.0,70.8705,70.8801,70.8131,70.8418,4486.0
2016-06-17 14:50:00,74.08,74.12,74.02,74.07,4979.0,70.8418,70.8801,70.7845,70.8323,4979.0
2016-06-17 14:55:00,74.06,74.11,74.02,74.04,8764.0,70.8227,70.8705,70.7845,70.8036,8764.0
2016-06-17 15:00:00,74.04,74.08,74.03,74.05,5196.0,70.8036,70.8418,70.794,70.8131,5196.0
2016-06-17 15:05:00,74.05,74.05,73.97,73.97,5882.0,70.8131,70.8131,70.7366,70.7366,5882.0
2016-06-17 15:10:00,73.96,74.03,73.95,73.99,8950.0,70.7271,70.794,70.7175,70.7558,8950.0
2016-06-17 15:15:00,74.0,74.03,73.94,73.95,7800.0,70.7653,70.794,70.708,70.7175,7800.0
2016-06-17 15:20:00,73.97,74.04,73.96,74.0,7996.0,70.7366,70.8036,70.7271,70.7653,7996.0
2016-06-17 15:25:00,74.01,74.08,74.0,74.06,6711.0,70.7749,70.8418,70.7653,70.8227,6711.0
2016-06-17 15:30:00,74.07,74.07,73.97,74.0,15387.0,70.8323,70.8323,70.7366,70.7653,15387.0
2016-06-17 15:35:00,74.02,74.04,73.98,74.02,13035.0,70.7845,70.8036,70.7462,70.7845,13035.0
2016-06-17 15:40:00,74.03,74.04,73.97,74.03,19924.0,70.794,70.8036,70.7366,70.794,19924.0
2016-06-17 15:45:00,74.05,74.14,74.01,74.02,51036.0,70.8131,70.8992,70.7749,70.7845,51036.0
2016-06-17 15:50:00,74.03,74.06,74.0,74.01,29856.0,70.794,70.8227,70.7653,70.7749,29856.0
2016-06-17 15:55:00,74.02,74.05,73.98,73.99,66143.0,70.7845,70.8131,70.7462,70.7558,66143.0
2016-06-20 09:30:00,75.02,75.28,74.5,75.14,18699.0,71.7407,71.9894,71.2435,71.8555,18699.0
2016-06-20 09:35:00,75.19,75.48,75.08,75.4,18270.0,71.9033,72.1806,71.7981,72.1041,18270.0
2016-06-20 09:40:00,75.44,75.65,75.37,75.59,16684.0,72.1424,72.3432,72.0754,72.2858,16684.0
2016-06-20 09:45:00,75.61,75.61,75.5,75.59,13483.0,72.305,72.305,72.1998,72.2858,13483.0
2016-06-20 09:50:00,75.62,75.64,75.52,75.54,5245.0,72.3145,72.3336,72.2189,72.238,5245.0
2016-06-20 09:55:00,75.5,75.52,75.39,75.5,13824.0,72.1998,72.2189,72.0946,72.1998,13824.0
2016-06-20 10:00:00,75.5,75.75,75.49,75.73,19518.0,72.1998,72.4388,72.1902,72.4197,19518.0
2016-06-20 10:05:00,75.74,75.85,75.73,75.73,11306.0,72.4293,72.5345,72.4197,72.4197,11306.0
2016-06-20 10:10:00,75.64,75.65,75.47,75.47,7381.0,72.3336,72.3432,72.1711,72.1711,7381.0
2016-06-20 10:15:00,75.49,75.6,75.46,75.54,9518.0,72.1902,72.2954,72.1615,72.238,9518.0
2016-06-20 10:20:00,75.57,75.78,75.57,75.76,8317.0,72.2667,72.4675,72.2667,72.4484,8317.0
2016-06-20 10:25:00,75.75,75.81,75.65,75.81,8556.0,72.4388,72.4962,72.3432,72.4962,8556.0
2016-06-20 10:30:00,75.79,75.8,75.71,75.77,10100.0,72.4771,72.4867,72.4006,72.458,10100.0
2016-06-20 10:35:00,75.77,75.77,75.64,75.65,10116.0,72.458,72.458,72.3336,72.3432,10116.0
2016-06-20 10:40:00,75.69,75.71,75.6,75.65,7838.0,72.3815,72.4006,72.2954,72.3432,7838.0
2016-06-20 10:45:00,75.62,75.67,75.57,75.65,13813.0,72.3145,72.3623,72.2667,72.3432,13813.0
2016-06-20 10:50:00,75.65,75.65,75.55,75.61,4400.0,72.3432,72.3432,72.2476,72.305,4400.0
2016-06-20 10:55:00,75.62,75.63,75.48,75.48,7037.0,72.3145,72.3241,72.1806,72.1806,7037.0
2016-06-20 11:00:00,75.48,75.5,75.37,75.44,9114.0,72.1806,72.1998,72.0754,72.1424,9114.0
2016-06-20 11:05:00,75.46,75.54,75.46,75.49,10645.0,72.1615,72.238,72.1615,72.1902,10645.0
2016-06-20 11:10:00,75.45,75.65,75.41,75.64,29189.0,72.152,72.3432,72.1137,72.3336,29189.0
2016-06-20 11:15:00,75.66,75.74,75.66,75.72,20217.0,72.3528,72.4293,72.3528,72.4102,20217.0
2016-06-20 11:20:00,75.71,75.73,75.47,75.49,13292.0,72.4006,72.4197,72.1711,72.1902,13292.0
2016-06-20 11:25:00,75.47,75.64,75.44,75.51,12109.0,72.1711,72.3336,72.1424,72.2093,12109.0
2016-06-20 11:30:00,75.51,75.55,75.49,75.49,5048.0,72.2093,72.2476,72.1902,72.1902,5048.0
2016-06-20 11:35:00,75.49,75.61,75.48,75.61,10458.0,72.1902,72.305,72.1806,72.305,10458.0
2016-06-20 11:40:00,75.6,75.6,75.46,75.48,4750.0,72.2954,72.2954,72.1615,72.1806,4750.0
2016-06-20 11:45:00,75.46,75.48,75.4,75.4,14386.0,72.1615,72.1806,72.1041,72.1041,14386.0
2016-06-20 11:50:00,75.39,75.42,75.31,75.31,7700.0,72.0946,72.1233,72.0181,72.0181,7700.0
2016-06-20 11:55:00,75.31,75.52,75.3,75.52,3600.0,72.0181,72.2189,72.0085,72.2189,3600.0
2016-06-20 12:00:00,75.5,75.5,75.4,75.45,7173.0,72.1998,72.1998,72.1041,72.152,7173.0
2016-06-20 12:05:00,75.43,75.49,75.4,75.49,8716.0,72.1328,72.1902,72.1041,72.1902,8716.0
2016-06-20 12:10:00,75.5,75.54,75.49,75.53,6843.0,72.1998,72.238,72.1902,72.2285,6843.0
2016-06-20 12:15:00,75.53,75.58,75.48,75.54,10698.0,72.2285,72.2763,72.1806,72.238,10698.0
2016-06-20 12:20:00,75.54,75.62,75.53,75.62,19981.0,72.238,72.3145,72.2285,72.3145,19981.0
2016-06-20 12:25:00,75.6,75.6,75.5,75.51,4462.0,72.2954,72.2954,72.1998,72.2093,4462.0
2016-06-20 12:30:00,75.5,75.63,75.5,75.62,6943.0,72.1998,72.3241,72.1998,72.3145,6943.0
2016-06-20 12:35:00,75.6,75.63,75.58,75.6,4601.0,72.2954,72.3241,72.2763,72.2954,4601.0
2016-06-20 12:40:00,75.58,75.61,75.56,75.59,3359.0,72.2763,72.305,72.2571,72.2858,3359.0
2016-06-20 12:45:00,75.57,75.61,75.53,75.59,4500.0,72.2667,72.305,72.2285,72.2858,4500.0
2016-06-20 12:50:00,75.58,75.65,75.58,75.65,5753.0,72.2763,72.3432,72.2763,72.3432,5753.0
2016-06-20 12:55:00,75.65,75.67,75.6,75.63,6502.0,72.3432,72.3623,72.2954,72.3241,6502.0
2016-06-20 13:00:00,75.61,75.62,75.55,75.58,5904.0,72.305,72.3145,72.2476,72.2763,5904.0
2016-06-20 13:05:00,75.59,75.6,75.52,75.56,14184.0,72.2858,72.2954,72.2189,72.2571,14184.0
2016-06-20 13:10:00,75.58,75.61,75.42,75.42,4500.0,72.2763,72.305,72.1233,72.1233,4500.0
2016-06-20 13:15:00,75.43,75.51,75.39,75.46,14838.0,72.1328,72.2093,72.0946,72.1615,14838.0
2016-06-20 13:20:00,75.46,75.49,75.35,75.47,15531.0,72.1615,72.1902,72.0563,72.1711,15531.0
2016-06-20 13:25:00,75.49,75.49,75.27,75.3,7183.0,72.1902,72.1902,71.9798,72.0085,7183.0
2016-06-20 13:30:00,75.27,75.3,75.25,75.28,4740.0,71.9798,72.0085,71.9607,71.9894,4740.0
2016-06-20 13:35:00,75.27,75.39,75.26,75.36,13259.0,71.9798,72.0946,71.9703,72.0659,13259.0
2016-06-20 13:40:00,75.36,75.46,75.36,75.45,4756.0,72.0659,72.1615,72.0659,72.152,4756.0
2016-06-20 13:45:00,75.46,75.46,75.37,75.45,3602.0,72.1615,72.1615,72.0754,72.152,3602.0
2016-06-20 13:50:00,75.45,75.54,75.43,75.45,9298.0,72.152,72.238,72.1328,72.152,9298.0
2016-06-20 13:55:00,75.45,75.45,75.37,75.38,3193.0,72.152,72.152,72.0754,72.085,3193.0
2016-06-20 14:00:00,75.37,75.48,75.3,75.36,42628.0,72.0754,72.1806,72.0085,72.0659,42628.0
2016-06-20 14:05:00,75.35,75.39,75.31,75.34,5210.0,72.0563,72.0946,72.0181,72.0468,5210.0
2016-06-20 14:10:00,75.31,75.37,75.29,75.3,6315.0,72.0181,72.0754,71.9989,72.0085,6315.0
2016-06-20 14:15:00,75.32,75.37,75.28,75.31,9061.0,72.0276,72.0754,71.9894,72.0181,9061.0
2016-06-20 14:20:00,75.3,75.42,75.29,75.39,9923.0,72.0085,72.1233,71.9989,72.0946,9923.0
2016-06-20 14:25:00,75.36,75.36,75.22,75.26,6617.0,72.0659,72.0659,71.932,71.9703,6617.0
2016-06-20 14:30:00,75.27,75.29,75.2,75.28,6288.0,71.9798,71.9989,71.9129,71.9894,6288.0
2016-06-20 14:35:00,75.31,75.35,75.21,75.24,7468.0,72.0181,72.0563,71.9224,71.9511,7468.0
2016-06-20 14:40:00,75.25,75.26,75.15,75.23,7785.0,71.9607,71.9703,71.8651,71.9416,7785.0
2016-06-20 14:45:00,75.21,75.31,75.19,75.28,6316.0,71.9224,72.0181,71.9033,71.9894,6316.0
2016-06-20 14:50:00,75.29,75.29,75.22,75.26,3202.0,71.9989,71.9989,71.932,71.9703,3202.0
2016-06-20 14:55:00,75.25,75.31,75.24,75.3,6449.0,71.9607,72.0181,71.9511,72.0085,6449.0
2016-06-20 15:00:00,75.29,75.31,75.22,75.31,4578.0,71.9989,72.0181,71.932,72.0181,4578.0
2016-06-20 15:05:00,75.33,75.36,75.23,75.29,11725.0,72.0372,72.0659,71.9416,71.9989,11725.0
2016-06-20 15:10:00,75.3,75.36,75.25,75.36,27473.0,72.0085,72.0659,71.9607,72.0659,27473.0
2016-06-20 15:15:00,75.35,75.37,75.22,75.24,18568.0,72.0563,72.0754,71.932,71.9511,18568.0
2016-06-20 15:20:00,75.25,75.29,75.22,75.28,14985.0,71.9607,71.9989,71.932,71.9894,14985.0
2016-06-20 15:25:00,75.27,75.29,75.19,75.19,25040.0,71.9798,71.9989,71.9033,71.9033,25040.0
2016-06-20 15:30:00,75.2,75.21,75.12,75.13,14866.0,71.9129,71.9224,71.8364,71.8459,14866.0
2016-06-20 15:35:00,75.13,75.19,75.11,75.12,17513.0,71.8459,71.9033,71.8268,71.8364,17513.0
2016-06-20 15:40:00,75.12,75.19,75.09,75.16,20716.0,71.8364,71.9033,71.8077,71.8746,20716.0
2016-06-20 15:45:00,75.14,75.15,75.05,75.05,18590.0,71.8555,71.8651,71.7694,71.7694,18590.0
2016-06-20 15:50:00,75.05,75.1,75.04,75.04,35296.0,71.7694,71.8173,71.7599,71.7599,35296.0
2016-06-20 15:55:00,75.05,75.13,75.05,75.09,43286.0,71.7694,71.8459,71.7694,71.8077,43286.0
2016-06-21 09:30:00,75.22,75.46,75.12,75.27,6628.0,71.932,72.1615,71.8364,71.9798,6628.0
2016-06-21 09:35:00,75.14,75.54,75.04,75.24,6122.0,71.8555,72.238,71.7599,71.9511,6122.0
2016-06-21 09:40:00,75.31,75.48,75.16,75.38,5742.0,72.0181,72.1806,71.8746,72.085,5742.0
2016-06-21 09:45:00,75.31,75.41,75.17,75.3,6130.0,72.0181,72.1137,71.8842,72.0085,6130.0
2016-06-21 09:50:00,75.3,75.3,75.05,75.19,3639.0,72.0085,72.0085,71.7694,71.9033,3639.0
2016-06-21 09:55:00,75.18,75.28,75.14,75.28,8440.0,71.8938,71.9894,71.8555,71.9894,8440.0
2016-06-21 10:00:00,75.3,75.3,75.09,75.17,12350.0,72.0085,72.0085,71.8077,71.8842,12350.0
2016-06-21 10:05:00,75.16,75.28,75.02,75.11,29900.0,71.8746,71.9894,71.7407,71.8268,29900.0
2016-06-21 10:10:00,75.11,75.36,75.06,75.28,5501.0,71.8268,72.0659,71.779,71.9894,5501.0
2016-06-21 10:15:00,75.27,75.27,75.05,75.25,5255.0,71.9798,71.9798,71.7694,71.9607,5255.0
2016-06-21 10:20:00,75.26,75.26,74.92,75.01,13238.0,71.9703,71.9703,71.6451,71.7312,13238.0
2016-06-21 10:25:00,75.01,75.17,74.91,74.95,12796.0,71.7312,71.8842,71.6356,71.6738,12796.0
2016-06-21 10:30:00,74.96,75.01,74.84,74.95,8380.0,71.6834,71.7312,71.5686,71.6738,8380.0
2016-06-21 10:35:00,74.93,74.95,74.76,74.76,7836.0,71.6547,71.6738,71.4921,71.4921,7836.0
2016-06-21 10:40:00,74.8,75.02,74.8,74.9,41352.0,71.5304,71.7407,71.5304,71.626,41352.0
2016-06-21 10:45:00,74.86,74.88,74.7,74.77,6814.0,71.5877,71.6069,71.4347,71.5017,6814.0
2016-06-21 10:50:00,74.74,74.84,74.69,74.84,9705.0,71.473,71.5686,71.4252,71.5686,9705.0
2016-06-21 10:55:00,74.81,74.84,74.74,74.79,14505.0,71.5399,71.5686,71.473,71.5208,14505.0
2016-06-21 11:00:00,74.77,75.0,74.73,74.96,21484.0,71.5017,71.7216,71.4634,71.6834,21484.0
2016-06-21 11:05:00,74.97,75.0,74.83,74.99,19065.0,71.6929,71.7216,71.5591,71.7121,19065.0
2016-06-21 11:10:00,74.98,74.99,74.87,74.99,8501.0,71.7025,71.7121,71.5973,71.7121,8501.0
2016-06-21 11:15:00,75.0,75.01,74.9,74.92,8471.0,71.7216,71.7312,71.626,71.6451,8471.0
2016-06-21 11:20:00,74.95,74.96,74.76,74.79,5044.0,71.6738,71.6834,71.4921,71.5208,5044.0
2016-06-21 11:25:00,74.83,74.86,74.75,74.75,10683.0,71.5591,71.5877,71.4826,71.4826,10683.0
2016-06-21 11:30:00,74.75,74.75,74.58,74.58,10878.0,71.4826,71.4826,71.32,71.32,10878.0
2016-06-21 11:35:00,74.6,74.68,74.59,74.67,7909.0,71.3391,71.4156,71.3295,71.406,7909.0
2016-06-21 11:40:00,74.71,74.74,74.69,74.73,2601.0,71.4443,71.473,71.4252,71.4634,2601.0
2016-06-21 11:45:00,74.74,74.77,74.67,74.69,9058.0,71.473,71.5017,71.406,71.4252,9058.0
2016-06-21 11:50:00,74.69,74.7,74.59,74.66,5143.0,71.4252,71.4347,71.3295,71.3965,5143.0
2016-06-21 11:55:00,74.66,74.87,74.66,74.87,7216.0,71.3965,71.5973,71.3965,71.5973,7216.0
2016-06-21 12:00:00,74.87,74.88,74.75,74.76,7874.0,71.5973,71.6069,71.4826,71.4921,7874.0
2016-06-21 12:05:00,74.74,74.81,74.66,74.75,7300.0,71.473,71.5399,71.3965,71.4826,7300.0
2016-06-21 12:10:00,74.75,74.76,74.68,74.72,7199.0,71.4826,71.4921,71.4156,71.4539,7199.0
2016-06-21 12:15:00,74.73,74.81,74.72,74.81,6337.0,71.4634,71.5399,71.4539,71.5399,6337.0
2016-06-21 12:20:00,74.8,74.93,74.78,74.93,21772.0,71.5304,71.6547,71.5112,71.6547,21772.0
2016-06-21 12:25:00,74.94,74.94,74.89,74.93,6101.0,71.6642,71.6642,71.6164,71.6547,6101.0
2016-06-21 12:30:00,74.94,74.95,74.87,74.89,9979.0,71.6642,71.6738,71.5973,71.6164,9979.0
2016-06-21 12:35:00,74.87,74.87,74.79,74.8,4105.0,71.5973,71.5973,71.5208,71.5304,4105.0
2016-06-21 12:40:00,74.78,74.84,74.78,74.84,3711.0,71.5112,71.5686,71.5112,71.5686,3711.0
2016-06-21 12:45:00,74.85,74.85,74.76,74.78,4522.0,71.5782,71.5782,71.4921,71.5112,4522.0
2016-06-21 12:50:00,74.77,74.83,74.73,74.82,6107.0,71.5017,71.5591,71.4634,71.5495,6107.0
2016-06-21 12:55:00,74.82,74.89,74.81,74.86,4700.0,71.5495,71.6164,71.5399,71.5877,4700.0
2016-06-21 13:00:00,74.85,74.85,74.82,74.84,2358.0,71.5782,71.5782,71.5495,71.5686,2358.0
2016-06-21 13:05:00,74.83,74.91,74.81,74.89,8416.0,71.5591,71.6356,71.5399,71.6164,8416.0
2016-06-21 13:10:00,74.89,74.92,74.84,74.87,5213.0,71.6164,71.6451,71.5686,71.5973,5213.0
2016-06-21 13:15:00,74.86,74.95,74.86,74.9,6702.0,71.5877,71.6738,71.5877,71.626,6702.0
2016-06-21 13:20:00,74.91,74.91,74.8,74.81,2986.0,71.6356,71.6356,71.5304,71.5399,2986.0
2016-06-21 13:25:00,74.76,74.84,74.75,74.82,3300.0,71.4921,71.5686,71.4826,71.5495,3300.0
2016-06-21 13:30:00,74.83,74.85,74.8,74.83,3743.0,71.5591,71.5782,71.5304,71.5591,3743.0
2016-06-21 13:35:00,74.76,74.82,74.72,74.79,9832.0,71.4921,71.5495,71.4539,71.5208,9832.0
2016-06-21 13:40:00,74.79,74.9,74.79,74.89,22606.0,71.5208,71.626,71.5208,71.6164,22606.0
2016-06-21 13:45:00,74.91,74.91,74.8,74.82,7083.0,71.6356,71.6356,71.5304,71.5495,7083.0
2016-06-21 13:50:00,74.79,74.8,74.72,74.76,2806.0,71.5208,71.5304,71.4539,71.4921,2806.0
2016-06-21 13:55:00,74.77,74.87,74.77,74.85,8300.0,71.5017,71.5973,71.5017,71.5782,8300.0
2016-06-21 14:00:00,74.82,74.85,74.76,74.78,7634.0,71.5495,71.5782,71.4921,71.5112,7634.0
2016-06-21 14:05:00,74.76,74.87,74.74,74.85,7328.0,71.4921,71.5973,71.473,71.5782,7328.0
2016-06-21 14:10:00,74.86,74.95,74.84,74.92,11100.0,71.5877,71.6738,71.5686,71.6451,11100.0
2016-06-21 14:15:00,74.93,74.97,74.87,74.89,8406.0,71.6547,71.6929,71.5973,71.6164,8406.0
2016-06-21 14:20:00,74.87,74.87,74.83,74.87,4200.0,71.5973,71.5973,71.5591,71.5973,4200.0
2016-06-21 14:25:00,74.88,74.93,74.85,74.9,8688.0,71.6069,71.6547,71.5782,71.626,8688.0
2016-06-21 14:30:00,74.92,75.01,74.9,74.99,7630.0,71.6451,71.7312,71.626,71.7121,7630.0
2016-06-21 14:35:00,74.99,75.12,74.99,75.04,12637.0,71.7121,71.8364,71.7121,71.7599,12637.0
2016-06-21 14:40:00,75.02,75.06,74.96,74.98,14783.0,71.7407,71.779,71.6834,71.7025,14783.0
2016-06-21 14:45:00,74.99,75.02,74.9,74.9,4864.0,71.7121,71.7407,71.626,71.626,4864.0
2016-06-21 14:50:00,74.91,74.95,74.9,74.91,3600.0,71.6356,71.6738,71.626,71.6356,3600.0
2016-06-21 14:55:00,74.91,74.94,74.88,74.9,9167.0,71.6356,71.6642,71.6069,71.626,9167.0
2016-06-21 15:00:00,74.9,74.9,74.76,74.77,5900.0,71.626,71.626,71.4921,71.5017,5900.0
2016-06-21 15:05:00,74.78,74.88,74.77,74.88,9633.0,71.5112,71.6069,71.5017,71.6069,9633.0
2016-06-21 15:10:00,74.89,74.9,74.8,74.85,10810.0,71.6164,71.626,71.5304,71.5782,10810.0
2016-06-21 15:15:00,74.88,74.96,74.84,74.91,31515.0,71.6069,71.6834,71.5686,71.6356,31515.0
2016-06-21 15:20:00,74.91,74.95,74.87,74.9,6450.0,71.6356,71.6738,71.5973,71.626,6450.0
2016-06-21 15:25:00,74.91,74.98,74.91,74.95,6317.0,71.6356,71.7025,71.6356,71.6738,6317.0
2016-06-21 15:30:00,74.94,74.96,74.87,74.96,20165.0,71.6642,71.6834,71.5973,71.6834,20165.0
2016-06-21 15:35:00,74.95,74.98,74.89,74.91,11984.0,71.6738,71.7025,71.6164,71.6356,11984.0
2016-06-21 15:40:00,74.9,74.91,74.8,74.82,22297.0,71.626,71.6356,71.5304,71.5495,22297.0
2016-06-21 15:45:00,74.82,74.95,74.82,74.93,24127.0,71.5495,71.6738,71.5495,71.6547,24127.0
2016-06-21 15:50:00,74.93,74.94,74.89,74.91,20949.0,71.6547,71.6642,71.6164,71.6356,20949.0
2016-06-21 15:55:00,74.91,74.94,74.83,74.87,40397.0,71.6356,71.6642,71.5591,71.5973,40397.0
2016-06-22 09:30:00,75.13,75.13,74.56,74.65,5749.0,71.8459,71.8459,71.3009,71.3869,5749.0
2016-06-22 09:35:00,74.73,75.22,74.59,74.97,12578.0,71.4634,71.932,71.3295,71.6929,12578.0
2016-06-22 09:40:00,74.85,75.18,74.71,74.87,49596.0,71.5782,71.8938,71.4443,71.5973,49596.0
2016-06-22 09:45:00,74.88,75.04,74.87,75.04,3000.0,71.6069,71.7599,71.5973,71.7599,3000.0
2016-06-22 09:50:00,75.08,75.12,74.92,74.92,2800.0,71.7981,71.8364,71.6451,71.6451,2800.0
2016-06-22 09:55:00,74.92,74.94,74.88,74.88,5800.0,71.6451,71.6642,71.6069,71.6069,5800.0
2016-06-22 10:00:00,74.83,74.87,74.72,74.72,4900.0,71.5591,71.5973,71.4539,71.4539,4900.0
2016-06-22 10:05:00,74.68,74.91,74.68,74.91,14082.0,71.4156,71.6356,71.4156,71.6356,14082.0
2016-06-22 10:10:00,74.9,74.92,74.76,74.89,11715.0,71.626,71.6451,71.4921,71.6164,11715.0
2016-06-22 10:15:00,74.91,75.18,74.88,75.13,8795.0,71.6356,71.8938,71.6069,71.8459,8795.0
2016-06-22 10:20:00,75.16,75.18,75.0,75.03,5348.0,71.8746,71.8938,71.7216,71.7503,5348.0
2016-06-22 10:25:00,75.05,75.19,75.01,75.12,2400.0,71.7694,71.9033,71.7312,71.8364,2400.0
2016-06-22 10:30:00,75.08,75.3,75.03,75.27,12131.0,71.7981,72.0085,71.7503,71.9798,12131.0
2016-06-22 10:35:00,75.28,75.31,75.15,75.15,3200.0,71.9894,72.0181,71.8651,71.8651,3200.0
2016-06-22 10:40:00,75.17,75.33,75.13,75.23,9000.0,71.8842,72.0372,71.8459,71.9416,9000.0
2016-06-22 10:45:00,75.18,75.3,75.16,75.26,4000.0,71.8938,72.0085,71.8746,71.9703,4000.0
2016-06-22 10:50:00,75.28,75.33,75.24,75.3,13310.0,71.9894,72.0372,71.9511,72.0085,13310.0
2016-06-22 10:55:00,75.25,75.27,75.15,75.17,12189.0,71.9607,71.9798,71.8651,71.8842,12189.0
2016-06-22 11:00:00,75.2,75.3,75.19,75.26,6283.0,71.9129,72.0085,71.9033,71.9703,6283.0
2016-06-22 11:05:00,75.28,75.29,75.15,75.22,8099.0,71.9894,71.9989,71.8651,71.932,8099.0
2016-06-22 11:10:00,75.24,75.32,75.24,75.24,2790.0,71.9511,72.0276,71.9511,71.9511,2790.0
2016-06-22 11:15:00,75.27,75.39,75.27,75.3,5100.0,71.9798,72.0946,71.9798,72.0085,5100.0
2016-06-22 11:20:00,75.27,75.29,75.12,75.15,17200.0,71.9798,71.9989,71.8364,71.8651,17200.0
2016-06-22 11:25:00,75.15,75.28,75.13,75.28,8400.0,71.8651,71.9894,71.8459,71.9894,8400.0
2016-06-22 11:30:00,75.25,75.26,74.96,74.99,9200.0,71.9607,71.9703,71.6834,71.7121,9200.0
2016-06-22 11:35:00,74.92,75.06,74.91,74.98,2500.0,71.6451,71.779,71.6356,71.7025,2500.0
2016-06-22 11:40:00,74.95,75.09,74.9,75.04,3640.0,71.6738,71.8077,71.626,71.7599,3640.0
2016-06-22 11:45:00,75.03,75.08,74.98,75.04,3171.0,71.7503,71.7981,71.7025,71.7599,3171.0
2016-06-22 11:50:00,75.03,75.06,74.99,75.05,1600.0,71.7503,71.779,71.7121,71.7694,1600.0
2016-06-22 11:55:00,75.08,75.11,74.95,74.97,17765.0,71.7981,71.8268,71.6738,71.6929,17765.0
2016-06-22 12:00:00,74.96,74.97,74.9,74.92,900.0,71.6834,71.6929,71.626,71.6451,900.0
2016-06-22 12:05:00,74.94,75.0,74.82,74.85,4000.0,71.6642,71.7216,71.5495,71.5782,4000.0
2016-06-22 12:10:00,74.88,74.95,74.83,74.87,12740.0,71.6069,71.6738,71.5591,71.5973,12740.0
2016-06-22 12:15:00,74.88,74.93,74.78,74.78,6007.0,71.6069,71.6547,71.5112,71.5112,6007.0
2016-06-22 12:20:00,74.8,74.82,74.65,74.66,12253.0,71.5304,71.5495,71.3869,71.3965,12253.0
2016-06-22 12:25:00,74.66,74.79,74.63,74.78,2800.0,71.3965,71.5208,71.3678,71.5112,2800.0
2016-06-22 12:30:00,74.73,74.83,74.73,74.83,3400.0,71.4634,71.5591,71.4634,71.5591,3400.0
2016-06-22 12:35:00,74.83,74.84,74.78,74.79,2733.0,71.5591,71.5686,71.5112,71.5208,2733.0
2016-06-22 12:40:00,74.79,74.81,74.74,74.76,13065.0,71.5208,71.5399,71.473,71.4921,13065.0
2016-06-22 12:45:00,74.79,74.79,74.64,74.73,5604.0,71.5208,71.5208,71.3774,71.4634,5604.0
2016-06-22 12:50:00,74.75,74.79,74.72,74.74,2613.0,71.4826,71.5208,71.4539,71.473,2613.0
2016-06-22 12:55:00,74.72,74.82,74.7,74.82,1800.0,71.4539,71.5495,71.4347,71.5495,1800.0
2016-06-22 13:00:00,74.79,74.79,74.69,74.74,5161.0,71.5208,71.5208,71.4252,71.473,5161.0
2016-06-22 13:05:00,74.76,74.78,74.61,74.62,2101.0,71.4921,71.5112,71.3487,71.3582,2101.0
2016-06-22 13:10:00,74.6,74.61,74.54,74.58,7800.0,71.3391,71.3487,71.2817,71.32,7800.0
2016-06-22 13:15:00,74.63,74.63,74.46,74.48,49181.0,71.3678,71.3678,71.2052,71.2244,49181.0
2016-06-22 13:20:00,74.47,74.52,74.38,74.4,11414.0,71.2148,71.2626,71.1287,71.1478,11414.0
2016-06-22 13:25:00,74.4,74.5,74.37,74.48,10325.0,71.1478,71.2435,71.1192,71.2244,10325.0
2016-06-22 13:30:00,74.47,74.51,74.38,74.49,34564.0,71.2148,71.253,71.1287,71.2339,34564.0
2016-06-22 13:35:00,74.5,74.54,74.42,74.54,8693.0,71.2435,71.2817,71.167,71.2817,8693.0
2016-06-22 13:40:00,74.57,74.57,74.51,74.51,15106.0,71.3104,71.3104,71.253,71.253,15106.0
2016-06-22 13:45:00,74.51,74.69,74.51,74.62,9150.0,71.253,71.4252,71.253,71.3582,9150.0
2016-06-22 13:50:00,74.61,74.73,74.61,74.71,3651.0,71.3487,71.4634,71.3487,71.4443,3651.0
2016-06-22 13:55:00,74.74,74.75,74.59,74.64,23407.0,71.473,71.4826,71.3295,71.3774,23407.0
2016-06-22 14:00:00,74.6,74.6,74.48,74.55,30371.0,71.3391,71.3391,71.2244,71.2913,30371.0
2016-06-22 14:05:00,74.52,74.65,74.46,74.47,4002.0,71.2626,71.3869,71.2052,71.2148,4002.0
2016-06-22 14:10:00,74.51,74.55,74.48,74.54,5432.0,71.253,71.2913,71.2244,71.2817,5432.0
2016-06-22 14:15:00,74.56,74.6,74.47,74.5,18942.0,71.3009,71.3391,71.2148,71.2435,18942.0
2016-06-22 14:20:00,74.5,74.6,74.42,74.56,35058.0,71.2435,71.3391,71.167,71.3009,35058.0
2016-06-22 14:25:00,74.56,74.65,74.54,74.56,21663.0,71.3009,71.3869,71.2817,71.3009,21663.0
2016-06-22 14:30:00,74.58,74.58,74.39,74.42,15464.0,71.32,71.32,71.1383,71.167,15464.0
2016-06-22 14:35:00,74.45,74.47,74.34,74.41,16391.0,71.1957,71.2148,71.0905,71.1574,16391.0
2016-06-22 14:40:00,74.42,74.5,74.38,74.44,10916.0,71.167,71.2435,71.1287,71.1861,10916.0
2016-06-22 14:45:00,74.43,74.43,74.33,74.36,10321.0,71.1765,71.1765,71.0809,71.1096,10321.0
2016-06-22 14:50:00,74.38,74.49,74.31,74.44,11404.0,71.1287,71.2339,71.0618,71.1861,11404.0
2016-06-22 14:55:00,74.43,74.47,74.38,74.42,15633.0,71.1765,71.2148,71.1287,71.167,15633.0
2016-06-22 15:00:00,74.43,74.57,74.43,74.46,3769.0,71.1765,71.3104,71.1765,71.2052,3769.0
2016-06-22 15:05:00,74.45,74.45,74.29,74.29,5299.0,71.1957,71.1957,71.0427,71.0427,5299.0
2016-06-22 15:10:00,74.32,74.38,74.29,74.34,17102.0,71.0713,71.1287,71.0427,71.0905,17102.0
2016-06-22 15:15:00,74.34,74.44,74.33,74.36,10539.0,71.0905,71.1861,71.0809,71.1096,10539.0
2016-06-22 15:20:00,74.35,74.38,74.26,74.37,8186.0,71.1,71.1287,71.014,71.1192,8186.0
2016-06-22 15:25:00,74.37,74.45,74.37,74.39,14247.0,71.1192,71.1957,71.1192,71.1383,14247.0
2016-06-22 15:30:00,74.39,74.49,74.37,74.4,13927.0,71.1383,71.2339,71.1192,71.1478,13927.0
2016-06-22 15:35:00,74.4,74.48,74.31,74.48,17622.0,71.1478,71.2244,71.0618,71.2244,17622.0
2016-06-22 15:40:00,74.5,74.5,74.43,74.46,13746.0,71.2435,71.2435,71.1765,71.2052,13746.0
2016-06-22 15:45:00,74.46,74.5,74.34,74.39,19776.0,71.2052,71.2435,71.0905,71.1383,19776.0
2016-06-22 15:50:00,74.4,74.4,74.31,74.34,38413.0,71.1478,71.1478,71.0618,71.0905,38413.0
2016-06-22 15:55:00,74.35,74.35,74.22,74.28,81749.0,71.1,71.1,70.9757,71.0331,81749.0
2016-06-23 09:30:00,74.96,75.16,74.62,75.12,14034.0,71.6834,71.8746,71.3582,71.8364,14034.0
2016-06-23 09:35:00,75.21,75.27,74.85,75.15,4300.0,71.9224,71.9798,71.5782,71.8651,4300.0
2016-06-23 09:40:00,74.91,75.01,74.85,74.93,5200.0,71.6356,71.7312,71.5782,71.6547,5200.0
2016-06-23 09:45:00,74.89,75.03,74.7,74.88,5100.0,71.6164,71.7503,71.4347,71.6069,5100.0
2016-06-23 09:50:00,74.94,75.16,74.88,75.15,22952.0,71.6642,71.8746,71.6069,71.8651,22952.0
2016-06-23 09:55:00,75.12,75.32,75.11,75.32,8470.0,71.8364,72.0276,71.8268,72.0276,8470.0
2016-06-23 10:00:00,75.38,75.39,75.21,75.32,9200.0,72.085,72.0946,71.9224,72.0276,9200.0
2016-06-23 10:05:00,75.31,75.44,75.26,75.37,17996.0,72.0181,72.1424,71.9703,72.0754,17996.0
2016-06-23 10:10:00,75.31,75.47,75.3,75.36,16865.0,72.0181,72.1711,72.0085,72.0659,16865.0
2016-06-23 10:15:00,75.39,75.44,75.08,75.08,6104.0,72.0946,72.1424,71.7981,71.7981,6104.0
2016-06-23 10:20:00,75.11,75.3,75.08,75.17,10306.0,71.8268,72.0085,71.7981,71.8842,10306.0
2016-06-23 10:25:00,75.17,75.27,74.95,74.95,4771.0,71.8842,71.9798,71.6738,71.6738,4771.0
2016-06-23 10:30:00,74.93,75.01,74.85,75.0,12281.0,71.6547,71.7312,71.5782,71.7216,12281.0
2016-06-23 10:35:00,75.02,75.19,74.99,75.16,8644.0,71.7407,71.9033,71.7121,71.8746,8644.0
2016-06-23 10:40:00,75.19,75.3,75.18,75.27,11897.0,71.9033,72.0085,71.8938,71.9798,11897.0
2016-06-23 10:45:00,75.29,75.36,75.18,75.36,9231.0,71.9989,72.0659,71.8938,72.0659,9231.0
2016-06-23 10:50:00,75.36,75.44,75.34,75.38,7500.0,72.0659,72.1424,72.0468,72.085,7500.0
2016-06-23 10:55:00,75.4,75.46,75.27,75.27,7428.0,72.1041,72.1615,71.9798,71.9798,7428.0
2016-06-23 11:00:00,75.3,75.39,75.3,75.34,4348.0,72.0085,72.0946,72.0085,72.0468,4348.0
2016-06-23 11:05:00,75.36,75.46,75.36,75.46,7200.0,72.0659,72.1615,72.0659,72.1615,7200.0
2016-06-23 11:10:00,75.45,75.49,75.41,75.45,6317.0,72.152,72.1902,72.1137,72.152,6317.0
2016-06-23 11:15:00,75.45,75.57,75.45,75.52,3800.0,72.152,72.2667,72.152,72.2189,3800.0
2016-06-23 11:20:00,75.49,75.53,75.46,75.46,4267.0,72.1902,72.2285,72.1615,72.1615,4267.0
2016-06-23 11:25:00,75.48,75.62,75.47,75.6,15231.0,72.1806,72.3145,72.1711,72.2954,15231.0
2016-06-23 11:30:00,75.58,75.69,75.58,75.67,14618.0,72.2763,72.3815,72.2763,72.3623,14618.0
2016-06-23 11:35:00,75.65,75.68,75.59,75.63,17223.0,72.3432,72.3719,72.2858,72.3241,17223.0
2016-06-23 11:40:00,75.64,75.68,75.6,75.64,10732.0,72.3336,72.3719,72.2954,72.3336,10732.0
2016-06-23 11:45:00,75.63,75.68,75.58,75.68,15372.0,72.3241,72.3719,72.2763,72.3719,15372.0
2016-06-23 11:50:00,75.67,75.67,75.57,75.64,17406.0,72.3623,72.3623,72.2667,72.3336,17406.0
2016-06-23 11:55:00,75.57,75.57,75.44,75.44,5275.0,72.2667,72.2667,72.1424,72.1424,5275.0
2016-06-23 12:00:00,75.46,75.58,75.43,75.43,5000.0,72.1615,72.2763,72.1328,72.1328,5000.0
2016-06-23 12:05:00,75.41,75.45,75.39,75.43,5415.0,72.1137,72.152,72.0946,72.1328,5415.0
2016-06-23 12:10:00,75.44,75.48,75.39,75.43,9515.0,72.1424,72.1806,72.0946,72.1328,9515.0
2016-06-23 12:15:00,75.43,75.53,75.41,75.41,9146.0,72.1328,72.2285,72.1137,72.1137,9146.0
2016-06-23 12:20:00,75.43,75.44,75.34,75.43,5809.0,72.1328,72.1424,72.0468,72.1328,5809.0
2016-06-23 12:25:00,75.44,75.48,75.41,75.42,4200.0,72.1424,72.1806,72.1137,72.1233,4200.0
2016-06-23 12:30:00,75.44,75.44,75.37,75.39,3811.0,72.1424,72.1424,72.0754,72.0946,3811.0
2016-06-23 12:35:00,75.38,75.46,75.35,75.37,5100.0,72.085,72.1615,72.0563,72.0754,5100.0
2016-06-23 12:40:00,75.35,75.4,75.32,75.32,3900.0,72.0563,72.1041,72.0276,72.0276,3900.0
2016-06-23 12:45:00,75.32,75.32,75.24,75.24,5230.0,72.0276,72.0276,71.9511,71.9511,5230.0
2016-06-23 12:50:00,75.25,75.36,75.2,75.36,4500.0,71.9607,72.0659,71.9129,72.0659,4500.0
2016-06-23 12:55:00,75.36,75.38,75.28,75.3,6113.0,72.0659,72.085,71.9894,72.0085,6113.0
2016-06-23 13:00:00,75.29,75.35,75.29,75.33,2412.0,71.9989,72.0563,71.9989,72.0372,2412.0
2016-06-23 13:05:00,75.28,75.35,75.28,75.34,1689.0,71.9894,72.0563,71.9894,72.0468,1689.0
2016-06-23 13:10:00,75.33,75.34,75.23,75.26,5741.0,72.0372,72.0468,71.9416,71.9703,5741.0
2016-06-23 13:15:00,75.26,75.43,75.23,75.41,13581.0,71.9703,72.1328,71.9416,72.1137,13581.0
2016-06-23 13:20:00,75.42,75.43,75.41,75.42,2200.0,72.1233,72.1328,72.1137,72.1233,2200.0
2016-06-23 13:25:00,75.41,75.41,75.41,75.41,100.0,72.1137,72.1137,72.1137,72.1137,100.0
2016-06-23 13:30:00,75.41,75.48,75.41,75.43,3428.0,72.1137,72.1806,72.1137,72.1328,3428.0
2016-06-23 13:35:00,75.43,75.43,75.38,75.38,765.0,72.1328,72.1328,72.085,72.085,765.0
2016-06-23 13:40:00,75.4,75.51,75.37,75.51,15600.0,72.1041,72.2093,72.0754,72.2093,15600.0
2016-06-23 13:45:00,75.52,75.53,75.49,75.51,3950.0,72.2189,72.2285,72.1902,72.2093,3950.0
2016-06-23 13:50:00,75.48,75.5,75.46,75.49,4100.0,72.1806,72.1998,72.1615,72.1902,4100.0
2016-06-23 13:55:00,75.51,75.54,75.5,75.53,3253.0,72.2093,72.238,72.1998,72.2285,3253.0
2016-06-23 14:00:00,75.54,75.55,75.5,75.53,2370.0,72.238,72.2476,72.1998,72.2285,2370.0
2016-06-23 14:05:00,75.55,75.61,75.55,75.58,4743.0,72.2476,72.305,72.2476,72.2763,4743.0
2016-06-23 14:10:00,75.58,75.69,75.58,75.67,6710.0,72.2763,72.3815,72.2763,72.3623,6710.0
2016-06-23 14:15:00,75.65,75.66,75.6,75.6,4711.0,72.3432,72.3528,72.2954,72.2954,4711.0
2016-06-23 14:20:00,75.6,75.63,75.57,75.57,3000.0,72.2954,72.3241,72.2667,72.2667,3000.0
2016-06-23 14:25:00,75.56,75.64,75.55,75.59,5100.0,72.2571,72.3336,72.2476,72.2858,5100.0
2016-06-23 14:30:00,75.59,75.64,75.57,75.62,9547.0,72.2858,72.3336,72.2667,72.3145,9547.0
2016-06-23 14:35:00,75.62,75.62,75.58,75.6,2700.0,72.3145,72.3145,72.2763,72.2954,2700.0
2016-06-23 14:40:00,75.6,75.62,75.6,75.61,4600.0,72.2954,72.3145,72.2954,72.305,4600.0
2016-06-23 14:45:00,75.62,75.78,75.62,75.77,6833.0,72.3145,72.4675,72.3145,72.458,6833.0
2016-06-23 14:50:00,75.76,75.86,75.75,75.86,15702.0,72.4484,72.544,72.4388,72.544,15702.0
2016-06-23 14:55:00,75.86,75.86,75.79,75.79,8203.0,72.544,72.544,72.4771,72.4771,8203.0
2016-06-23 15:00:00,75.78,75.84,75.77,75.78,24550.0,72.4675,72.5249,72.458,72.4675,24550.0
2016-06-23 15:05:00,75.77,75.77,75.64,75.69,33182.0,72.458,72.458,72.3336,72.3815,33182.0
2016-06-23 15:10:00,75.68,75.72,75.64,75.72,11451.0,72.3719,72.4102,72.3336,72.4102,11451.0
2016-06-23 15:15:00,75.72,75.73,75.65,75.65,6643.0,72.4102,72.4197,72.3432,72.3432,6643.0
2016-06-23 15:20:00,75.64,75.68,75.64,75.64,7967.0,72.3336,72.3719,72.3336,72.3336,7967.0
2016-06-23 15:25:00,75.63,75.67,75.63,75.65,6192.0,72.3241,72.3623,72.3241,72.3432,6192.0
2016-06-23 15:30:00,75.64,75.74,75.63,75.7,11948.0,72.3336,72.4293,72.3241,72.391,11948.0
2016-06-23 15:35:00,75.69,75.71,75.61,75.66,13548.0,72.3815,72.4006,72.305,72.3528,13548.0
2016-06-23 15:40:00,75.66,75.76,75.64,75.76,19709.0,72.3528,72.4484,72.3336,72.4484,19709.0
2016-06-23 15:45:00,75.77,75.9,75.77,75.87,50787.0,72.458,72.5823,72.458,72.5536,50787.0
2016-06-23 15:50:00,75.87,75.95,75.86,75.87,37476.0,72.5536,72.6301,72.544,72.5536,37476.0
2016-06-23 15:55:00,75.87,75.9,75.8,75.89,98157.0,72.5536,72.5823,72.4867,72.5727,98157.0
2016-06-24 09:30:00,73.03,73.03,71.69,71.7,4284.0,69.8377,69.8377,68.5563,68.5659,4284.0
2016-06-24 09:35:00,71.72,71.86,71.06,71.69,152366.0,68.585,68.7189,67.9538,68.5563,152366.0
2016-06-24 09:40:00,71.69,72.37,71.57,72.19,33307.0,68.5563,69.2066,68.4416,69.0345,33307.0
2016-06-24 09:45:00,72.27,72.51,71.97,72.2,58134.0,69.111,69.3405,68.8241,69.044,58134.0
2016-06-24 09:50:00,72.27,72.44,72.09,72.4,17690.0,69.111,69.2735,68.9388,69.2353,17690.0
2016-06-24 09:55:00,72.38,72.76,72.08,72.08,34968.0,69.2161,69.5795,68.9293,68.9293,34968.0
2016-06-24 10:00:00,72.07,72.76,72.07,72.59,11285.0,68.9197,69.5795,68.9197,69.417,11285.0
2016-06-24 10:05:00,72.52,72.79,72.31,72.77,28738.0,69.35,69.6082,69.1492,69.5891,28738.0
2016-06-24 10:10:00,72.83,73.05,72.77,72.84,36733.0,69.6465,69.8569,69.5891,69.656,36733.0
2016-06-24 10:15:00,72.87,73.07,72.73,72.73,33785.0,69.6847,69.876,69.5508,69.5508,33785.0
2016-06-24 10:20:00,72.77,72.94,72.66,72.81,41167.0,69.5891,69.7517,69.4839,69.6274,41167.0
2016-06-24 10:25:00,72.78,72.78,72.44,72.51,32871.0,69.5987,69.5987,69.2735,69.3405,32871.0
2016-06-24 10:30:00,72.47,72.69,72.43,72.43,15013.0,69.3022,69.5126,69.264,69.264,15013.0
2016-06-24 10:35:00,72.53,72.65,72.44,72.62,11349.0,69.3596,69.4743,69.2735,69.4457,11349.0
2016-06-24 10:40:00,72.67,72.67,72.42,72.5,25068.0,69.4935,69.4935,69.2544,69.3309,25068.0
2016-06-24 10:45:00,72.52,72.52,72.25,72.28,38395.0,69.35,69.35,69.0918,69.1205,38395.0
2016-06-24 10:50:00,72.32,72.4,72.18,72.31,8967.0,69.1588,69.2353,69.0249,69.1492,8967.0
2016-06-24 10:55:00,72.38,72.38,72.14,72.18,13866.0,69.2161,69.2161,68.9866,69.0249,13866.0
2016-06-24 11:00:00,72.23,72.25,72.08,72.14,17429.0,69.0727,69.0918,68.9293,68.9866,17429.0
2016-06-24 11:05:00,72.14,72.28,72.14,72.2,16812.0,68.9866,69.1205,68.9866,69.044,16812.0
2016-06-24 11:10:00,72.19,72.19,71.87,71.95,52593.0,69.0345,69.0345,68.7284,68.8049,52593.0
2016-06-24 11:15:00,71.99,72.01,71.83,72.01,8489.0,68.8432,68.8623,68.6902,68.8623,8489.0
2016-06-24 11:20:00,72.0,72.0,71.85,71.9,9072.0,68.8528,68.8528,68.7093,68.7571,9072.0
2016-06-24 11:25:00,71.87,72.01,71.87,71.97,12537.0,68.7284,68.8623,68.7284,68.8241,12537.0
2016-06-24 11:30:00,72.01,72.04,71.78,71.86,16716.0,68.8623,68.891,68.6424,68.7189,16716.0
2016-06-24 11:35:00,71.87,71.92,71.74,71.78,9089.0,68.7284,68.7763,68.6041,68.6424,9089.0
2016-06-24 11:40:00,71.78,71.79,71.56,71.6,18589.0,68.6424,68.6519,68.432,68.4702,18589.0
2016-06-24 11:45:00,71.61,71.81,71.5,71.52,21810.0,68.4798,68.6711,68.3746,68.3937,21810.0
2016-06-24 11:50:00,71.54,71.6,71.43,71.51,13035.0,68.4129,68.4702,68.3077,68.3842,13035.0
2016-06-24 11:55:00,71.54,71.65,71.53,71.61,10979.0,68.4129,68.5181,68.4033,68.4798,10979.0
2016-06-24 12:00:00,71.65,71.66,71.48,71.5,31471.0,68.5181,68.5276,68.3555,68.3746,31471.0
2016-06-24 12:05:00,71.53,71.6,71.47,71.47,8559.0,68.4033,68.4702,68.3459,68.3459,8559.0
2016-06-24 12:10:00,71.45,71.54,71.42,71.54,16132.0,68.3268,68.4129,68.2981,68.4129,16132.0
2016-06-24 12:15:00,71.53,71.61,71.52,71.58,14772.0,68.4033,68.4798,68.3937,68.4511,14772.0
2016-06-24 12:20:00,71.61,71.73,71.59,71.67,8239.0,68.4798,68.5946,68.4607,68.5372,8239.0
2016-06-24 12:25:00,71.64,71.83,71.64,71.81,11505.0,68.5085,68.6902,68.5085,68.6711,11505.0
2016-06-24 12:30:00,71.8,71.84,71.63,71.64,9616.0,68.6615,68.6998,68.4989,68.5085,9616.0
2016-06-24 12:35:00,71.67,71.71,71.63,71.64,3906.0,68.5372,68.5754,68.4989,68.5085,3906.0
2016-06-24 12:40:00,71.58,71.6,71.47,71.48,6264.0,68.4511,68.4702,68.3459,68.3555,6264.0
2016-06-24 12:45:00,71.49,71.49,71.39,71.44,2200.0,68.3651,68.3651,68.2694,68.3172,2200.0
2016-06-24 12:50:00,71.47,71.48,71.35,71.39,6962.0,68.3459,68.3555,68.2312,68.2694,6962.0
2016-06-24 12:55:00,71.41,71.41,71.3,71.4,5654.0,68.2885,68.2885,68.1834,68.279,5654.0
2016-06-24 13:00:00,71.37,71.49,71.36,71.49,6965.0,68.2503,68.3651,68.2407,68.3651,6965.0
2016-06-24 13:05:00,71.45,71.46,71.32,71.36,6901.0,68.3268,68.3364,68.2025,68.2407,6901.0
2016-06-24 13:10:00,71.36,71.47,71.29,71.38,8912.0,68.2407,68.3459,68.1738,68.2599,8912.0
2016-06-24 13:15:00,71.44,71.44,71.26,71.42,9650.0,68.3172,68.3172,68.1451,68.2981,9650.0
2016-06-24 13:20:00,71.44,71.46,71.26,71.4,14355.0,68.3172,68.3364,68.1451,68.279,14355.0
2016-06-24 13:25:00,71.4,71.56,71.35,71.51,15424.0,68.279,68.432,68.2312,68.3842,15424.0
2016-06-24 13:30:00,71.54,71.74,71.48,71.66,17730.0,68.4129,68.6041,68.3555,68.5276,17730.0
2016-06-24 13:35:00,71.69,71.78,71.67,71.77,7100.0,68.5563,68.6424,68.5372,68.6328,7100.0
2016-06-24 13:40:00,71.77,71.77,71.63,71.73,11600.0,68.6328,68.6328,68.4989,68.5946,11600.0
2016-06-24 13:45:00,71.72,71.73,71.5,71.58,31256.0,68.585,68.5946,68.3746,68.4511,31256.0
2016-06-24 13:50:00,71.6,71.62,71.5,71.62,8830.0,68.4702,68.4894,68.3746,68.4894,8830.0
2016-06-24 13:55:00,71.64,71.64,71.38,71.42,20177.0,68.5085,68.5085,68.2599,68.2981,20177.0
2016-06-24 14:00:00,71.43,71.5,71.35,71.43,15444.0,68.3077,68.3746,68.2312,68.3077,15444.0
2016-06-24 14:05:00,71.44,71.44,71.13,71.13,26798.0,68.3172,68.3172,68.0208,68.0208,26798.0
2016-06-24 14:10:00,71.13,71.29,71.07,71.29,79660.0,68.0208,68.1738,67.9634,68.1738,79660.0
2016-06-24 14:15:00,71.27,71.27,70.98,70.98,18780.0,68.1547,68.1547,67.8773,67.8773,18780.0
2016-06-24 14:20:00,70.97,71.07,70.92,70.99,23082.0,67.8678,67.9634,67.82,67.8869,23082.0
2016-06-24 14:25:00,71.0,71.08,70.91,70.95,14951.0,67.8965,67.973,67.8104,67.8487,14951.0
2016-06-24 14:30:00,70.95,70.98,70.59,70.66,29828.0,67.8487,67.8773,67.5044,67.5713,29828.0
2016-06-24 14:35:00,70.66,70.68,70.54,70.59,21272.0,67.5713,67.5905,67.4566,67.5044,21272.0
2016-06-24 14:40:00,70.58,70.63,70.48,70.55,27491.0,67.4948,67.5426,67.3992,67.4661,27491.0
2016-06-24 14:45:00,70.54,70.63,70.37,70.56,24505.0,67.4566,67.5426,67.294,67.4757,24505.0
2016-06-24 14:50:00,70.57,70.84,70.57,70.84,16286.0,67.4853,67.7435,67.4853,67.7435,16286.0
2016-06-24 14:55:00,70.88,70.94,70.78,70.85,14501.0,67.7817,67.8391,67.6861,67.753,14501.0
2016-06-24 15:00:00,70.84,70.91,70.77,70.84,16430.0,67.7435,67.8104,67.6765,67.7435,16430.0
2016-06-24 15:05:00,70.86,70.87,70.76,70.83,16626.0,67.7626,67.7722,67.667,67.7339,16626.0
2016-06-24 15:10:00,70.82,70.83,70.55,70.62,21888.0,67.7243,67.7339,67.4661,67.5331,21888.0
2016-06-24 15:15:00,70.63,70.63,70.32,70.39,27181.0,67.5426,67.5426,67.2462,67.3131,27181.0
2016-06-24 15:20:00,70.4,70.47,70.35,70.42,37647.0,67.3227,67.3896,67.2749,67.3418,37647.0
2016-06-24 15:25:00,70.42,70.5,70.33,70.34,54513.0,67.3418,67.4183,67.2558,67.2653,54513.0
2016-06-24 15:30:00,70.34,70.47,70.32,70.41,48045.0,67.2653,67.3896,67.2462,67.3323,48045.0
2016-06-24 15:35:00,70.42,70.59,70.2,70.27,62814.0,67.3418,67.5044,67.1314,67.1984,62814.0
2016-06-24 15:40:00,70.26,70.53,70.22,70.42,42271.0,67.1888,67.447,67.1506,67.3418,42271.0
2016-06-24 15:45:00,70.42,70.69,70.39,70.64,48146.0,67.3418,67.6,67.3131,67.5522,48146.0
2016-06-24 15:50:00,70.64,70.8,70.62,70.7,59929.0,67.5522,67.7052,67.5331,67.6096,59929.0
2016-06-24 15:55:00,70.7,70.7,70.22,70.27,114470.0,67.6096,67.6096,67.1506,67.1984,114470.0
2016-06-27 09:30:00,69.39,69.57,68.8,69.2,30748.0,66.3568,66.529,65.7926,66.1752,30748.0
2016-06-27 09:35:00,69.31,69.41,68.89,68.96,19540.0,66.2803,66.376,65.8787,65.9456,19540.0
2016-06-27 09:40:00,69.14,69.44,69.03,69.44,21091.0,66.1178,66.4047,66.0126,66.4047,21091.0
2016-06-27 09:45:00,69.42,69.42,68.86,68.9,22226.0,66.3855,66.3855,65.85,65.8883,22226.0
2016-06-27 09:50:00,68.92,69.25,68.92,69.05,20095.0,65.9074,66.223,65.9074,66.0317,20095.0
2016-06-27 09:55:00,69.0,69.02,68.74,68.76,21917.0,65.9839,66.003,65.7353,65.7544,21917.0
2016-06-27 10:00:00,68.76,69.03,68.56,68.77,20591.0,65.7544,66.0126,65.5631,65.7639,20591.0
2016-06-27 10:05:00,68.81,68.82,68.42,68.51,30168.0,65.8022,65.8118,65.4292,65.5153,30168.0
2016-06-27 10:10:00,68.55,68.7,68.46,68.5,15603.0,65.5536,65.697,65.4675,65.5057,15603.0
2016-06-27 10:15:00,68.53,68.63,68.26,68.38,23005.0,65.5344,65.6301,65.2762,65.391,23005.0
2016-06-27 10:20:00,68.4,68.61,68.32,68.33,14775.0,65.4101,65.6109,65.3336,65.3432,14775.0
2016-06-27 10:25:00,68.33,68.4,68.23,68.25,19147.0,65.3432,65.4101,65.2476,65.2667,19147.0
2016-06-27 10:30:00,68.26,68.48,68.19,68.48,16838.0,65.2762,65.4866,65.2093,65.4866,16838.0
2016-06-27 10:35:00,68.5,68.76,68.41,68.69,25535.0,65.5057,65.7544,65.4197,65.6874,25535.0
2016-06-27 10:40:00,68.72,68.81,68.34,68.4,61728.0,65.7161,65.8022,65.3527,65.4101,61728.0
2016-06-27 10:45:00,68.41,68.52,68.17,68.21,57139.0,65.4197,65.5249,65.1902,65.2284,57139.0
2016-06-27 10:50:00,68.21,68.22,68.0,68.01,23900.0,65.2284,65.238,65.0276,65.0372,23900.0
2016-06-27 10:55:00,68.01,68.12,67.89,68.0,17492.0,65.0372,65.1424,64.9224,65.0276,17492.0
2016-06-27 11:00:00,68.0,68.18,67.94,68.08,24060.0,65.0276,65.1997,64.9702,65.1041,24060.0
2016-06-27 11:05:00,68.05,68.18,68.01,68.08,18618.0,65.0754,65.1997,65.0372,65.1041,18618.0
2016-06-27 11:10:00,68.08,68.13,67.89,67.93,32773.0,65.1041,65.1519,64.9224,64.9607,32773.0
2016-06-27 11:15:00,67.92,68.01,67.87,67.99,19482.0,64.9511,65.0372,64.9033,65.018,19482.0
2016-06-27 11:20:00,67.95,67.97,67.8,67.91,21370.0,64.9798,64.9989,64.8363,64.9415,21370.0
2016-06-27 11:25:00,67.87,68.13,67.79,68.05,21276.0,64.9033,65.1519,64.8268,65.0754,21276.0
2016-06-27 11:30:00,68.02,68.08,67.96,68.0,19600.0,65.0467,65.1041,64.9894,65.0276,19600.0
2016-06-27 11:35:00,67.98,68.14,67.97,68.07,42883.0,65.0085,65.1615,64.9989,65.0945,42883.0
2016-06-27 11:40:00,68.03,68.07,67.9,67.96,28053.0,65.0563,65.0945,64.932,64.9894,28053.0
2016-06-27 11:45:00,67.95,68.09,67.93,68.02,34758.0,64.9798,65.1137,64.9607,65.0467,34758.0
2016-06-27 11:50:00,68.02,68.06,67.79,67.84,22863.0,65.0467,65.085,64.8268,64.8746,22863.0
2016-06-27 11:55:00,67.86,67.92,67.69,67.79,33435.0,64.8937,64.9511,64.7312,64.8268,33435.0
2016-06-27 12:00:00,67.79,67.79,67.55,67.59,51321.0,64.8268,64.8268,64.5973,64.6355,51321.0
2016-06-27 12:05:00,67.62,67.66,67.47,67.56,39537.0,64.6642,64.7025,64.5208,64.6068,39537.0
2016-06-27 12:10:00,67.54,67.65,67.47,67.51,22385.0,64.5877,64.6929,64.5208,64.559,22385.0
2016-06-27 12:15:00,67.5,67.76,67.48,67.65,22127.0,64.5495,64.7981,64.5303,64.6929,22127.0
2016-06-27 12:20:00,67.69,67.71,67.5,67.57,29949.0,64.7312,64.7503,64.5495,64.6164,29949.0
2016-06-27 12:25:00,67.57,67.75,67.57,67.72,16729.0,64.6164,64.7885,64.6164,64.7598,16729.0
2016-06-27 12:30:00,67.74,67.94,67.74,67.9,52135.0,64.779,64.9702,64.779,64.932,52135.0
2016-06-27 12:35:00,67.9,68.0,67.87,67.91,18924.0,64.932,65.0276,64.9033,64.9415,18924.0
2016-06-27 12:40:00,67.91,67.93,67.69,67.81,33157.0,64.9415,64.9607,64.7312,64.8459,33157.0
2016-06-27 12:45:00,67.8,67.94,67.78,67.87,21705.0,64.8363,64.9702,64.8172,64.9033,21705.0
2016-06-27 12:50:00,67.91,67.95,67.82,67.9,27252.0,64.9415,64.9798,64.8555,64.932,27252.0
2016-06-27 12:55:00,67.9,67.96,67.84,67.9,22541.0,64.932,64.9894,64.8746,64.932,22541.0
2016-06-27 13:00:00,67.87,67.95,67.79,67.91,20980.0,64.9033,64.9798,64.8268,64.9415,20980.0
2016-06-27 13:05:00,67.92,67.99,67.82,67.82,33799.0,64.9511,65.018,64.8555,64.8555,33799.0
2016-06-27 13:10:00,67.83,67.96,67.83,67.9,13443.0,64.865,64.9894,64.865,64.932,13443.0
2016-06-27 13:15:00,67.87,67.96,67.81,67.89,21698.0,64.9033,64.9894,64.8459,64.9224,21698.0
2016-06-27 13:20:00,67.89,68.0,67.85,67.9,72437.0,64.9224,65.0276,64.8842,64.932,72437.0
2016-06-27 13:25:00,67.91,67.97,67.84,67.84,15334.0,64.9415,64.9989,64.8746,64.8746,15334.0
2016-06-27 13:30:00,67.86,67.87,67.67,67.67,22623.0,64.8937,64.9033,64.712,64.712,22623.0
2016-06-27 13:35:00,67.67,67.71,67.54,67.64,21649.0,64.712,64.7503,64.5877,64.6833,21649.0
2016-06-27 13:40:00,67.62,67.64,67.5,67.55,21183.0,64.6642,64.6833,64.5495,64.5973,21183.0
2016-06-27 13:45:00,67.52,67.57,67.48,67.48,20809.0,64.5686,64.6164,64.5303,64.5303,20809.0
2016-06-27 13:50:00,67.49,67.6,67.46,67.59,13982.0,64.5399,64.6451,64.5112,64.6355,13982.0
2016-06-27 13:55:00,67.59,67.59,67.26,67.5,34589.0,64.6355,64.6355,64.32,64.5495,34589.0
2016-06-27 14:00:00,67.47,67.55,67.41,67.49,24215.0,64.5208,64.5973,64.4634,64.5399,24215.0
2016-06-27 14:05:00,67.5,67.54,67.32,67.42,23559.0,64.5495,64.5877,64.3773,64.473,23559.0
2016-06-27 14:10:00,67.41,67.43,67.28,67.33,23606.0,64.4634,64.4825,64.3391,64.3869,23606.0
2016-06-27 14:15:00,67.29,67.36,67.25,67.25,12766.0,64.3486,64.4156,64.3104,64.3104,12766.0
2016-06-27 14:20:00,67.27,67.39,67.26,67.31,19846.0,64.3295,64.4443,64.32,64.3678,19846.0
2016-06-27 14:25:00,67.32,67.48,67.31,67.48,16243.0,64.3773,64.5303,64.3678,64.5303,16243.0
2016-06-27 14:30:00,67.49,67.56,67.41,67.46,33231.0,64.5399,64.6068,64.4634,64.5112,33231.0
2016-06-27 14:35:00,67.43,67.67,67.43,67.57,23689.0,64.4825,64.712,64.4825,64.6164,23689.0
2016-06-27 14:40:00,67.55,67.57,67.43,67.49,19542.0,64.5973,64.6164,64.4825,64.5399,19542.0
2016-06-27 14:45:00,67.5,67.53,67.26,67.3,22997.0,64.5495,64.5781,64.32,64.3582,22997.0
2016-06-27 14:50:00,67.3,67.3,67.12,67.13,30800.0,64.3582,64.3582,64.1861,64.1956,30800.0
2016-06-27 14:55:00,67.14,67.19,67.04,67.07,21388.0,64.2052,64.253,64.1096,64.1383,21388.0
2016-06-27 15:00:00,67.11,67.26,67.1,67.25,26136.0,64.1765,64.32,64.1669,64.3104,26136.0
2016-06-27 15:05:00,67.24,67.25,67.13,67.14,39625.0,64.3008,64.3104,64.1956,64.2052,39625.0
2016-06-27 15:10:00,67.14,67.26,67.14,67.26,31799.0,64.2052,64.32,64.2052,64.32,31799.0
2016-06-27 15:15:00,67.26,67.26,67.13,67.18,35057.0,64.32,64.32,64.1956,64.2434,35057.0
2016-06-27 15:20:00,67.18,67.19,67.14,67.15,65273.0,64.2434,64.253,64.2052,64.2148,65273.0
2016-06-27 15:25:00,67.14,67.19,67.13,67.15,33188.0,64.2052,64.253,64.1956,64.2148,33188.0
2016-06-27 15:30:00,67.14,67.29,67.11,67.28,54665.0,64.2052,64.3486,64.1765,64.3391,54665.0
2016-06-27 15:35:00,67.28,67.59,67.23,67.57,66908.0,64.3391,64.6355,64.2913,64.6164,66908.0
2016-06-27 15:40:00,67.56,67.6,67.35,67.42,50160.0,64.6068,64.6451,64.406,64.473,50160.0
2016-06-27 15:45:00,67.42,67.62,67.41,67.62,67213.0,64.473,64.6642,64.4634,64.6642,67213.0
2016-06-27 15:50:00,67.59,67.6,67.51,67.57,101124.0,64.6355,64.6451,64.559,64.6164,101124.0
2016-06-27 15:55:00,67.57,67.61,67.42,67.57,285081.0,64.6164,64.6547,64.473,64.6164,285081.0
2016-06-28 09:30:00,68.27,68.27,68.01,68.04,29961.0,65.2858,65.2858,65.0372,65.0659,29961.0
2016-06-28 09:35:00,68.17,68.62,68.09,68.45,12636.0,65.1902,65.6205,65.1137,65.4579,12636.0
2016-06-28 09:40:00,68.46,68.58,68.29,68.58,7844.0,65.4675,65.5823,65.3049,65.5823,7844.0
2016-06-28 09:45:00,68.58,68.66,68.39,68.47,15066.0,65.5823,65.6588,65.4006,65.4771,15066.0
2016-06-28 09:50:00,68.45,68.81,68.45,68.68,9546.0,65.4579,65.8022,65.4579,65.6779,9546.0
2016-06-28 09:55:00,68.67,68.95,68.65,68.81,15052.0,65.6683,65.9361,65.6492,65.8022,15052.0
2016-06-28 10:00:00,68.81,68.98,68.77,68.89,8881.0,65.8022,65.9648,65.7639,65.8787,8881.0
2016-06-28 10:05:00,68.89,68.95,68.81,68.89,19669.0,65.8787,65.9361,65.8022,65.8787,19669.0
2016-06-28 10:10:00,68.89,68.94,68.82,68.94,24085.0,65.8787,65.9265,65.8118,65.9265,24085.0
2016-06-28 10:15:00,68.91,69.04,68.87,69.04,12511.0,65.8978,66.0221,65.8596,66.0221,12511.0
2016-06-28 10:20:00,69.07,69.07,68.94,68.94,11803.0,66.0508,66.0508,65.9265,65.9265,11803.0
2016-06-28 10:25:00,68.97,69.04,68.93,68.99,13209.0,65.9552,66.0221,65.917,65.9743,13209.0
2016-06-28 10:30:00,69.01,69.17,69.01,69.13,18956.0,65.9935,66.1465,65.9935,66.1082,18956.0
2016-06-28 10:35:00,69.13,69.22,69.03,69.11,18047.0,66.1082,66.1943,66.0126,66.0891,18047.0
2016-06-28 10:40:00,69.12,69.2,69.0,69.19,17404.0,66.0986,66.1752,65.9839,66.1656,17404.0
2016-06-28 10:45:00,69.18,69.25,69.12,69.25,22305.0,66.156,66.223,66.0986,66.223,22305.0
2016-06-28 10:50:00,69.25,69.42,69.25,69.36,18172.0,66.223,66.3855,66.223,66.3282,18172.0
2016-06-28 10:55:00,69.36,69.5,69.32,69.42,19320.0,66.3282,66.462,66.2899,66.3855,19320.0
2016-06-28 11:00:00,69.42,69.48,69.34,69.35,14868.0,66.3855,66.4429,66.309,66.3186,14868.0
2016-06-28 11:05:00,69.35,69.38,69.22,69.25,17420.0,66.3186,66.3473,66.1943,66.223,17420.0
2016-06-28 11:10:00,69.25,69.34,69.22,69.29,15277.0,66.223,66.309,66.1943,66.2612,15277.0
2016-06-28 11:15:00,69.25,69.34,69.22,69.33,10525.0,66.223,66.309,66.1943,66.2995,10525.0
2016-06-28 11:20:00,69.31,69.37,69.26,69.3,15529.0,66.2803,66.3377,66.2325,66.2708,15529.0
2016-06-28 11:25:00,69.29,69.29,69.13,69.16,10462.0,66.2612,66.2612,66.1082,66.1369,10462.0
2016-06-28 11:30:00,69.17,69.29,69.16,69.21,10760.0,66.1465,66.2612,66.1369,66.1847,10760.0
2016-06-28 11:35:00,69.21,69.32,69.2,69.3,8840.0,66.1847,66.2899,66.1752,66.2708,8840.0
2016-06-28 11:40:00,69.3,69.38,69.19,69.36,8313.0,66.2708,66.3473,66.1656,66.3282,8313.0
2016-06-28 11:45:00,69.38,69.46,69.38,69.44,6113.0,66.3473,66.4238,66.3473,66.4047,6113.0
2016-06-28 11:50:00,69.45,69.57,69.4,69.57,8233.0,66.4142,66.529,66.3664,66.529,8233.0
2016-06-28 11:55:00,69.57,69.61,69.51,69.52,12295.0,66.529,66.5672,66.4716,66.4812,12295.0
2016-06-28 12:00:00,69.52,69.61,69.52,69.55,6997.0,66.4812,66.5672,66.4812,66.5099,6997.0
2016-06-28 12:05:00,69.55,69.61,69.51,69.53,11533.0,66.5099,66.5672,66.4716,66.4907,11533.0
2016-06-28 12:10:00,69.51,69.53,69.46,69.47,7966.0,66.4716,66.4907,66.4238,66.4333,7966.0
2016-06-28 12:15:00,69.47,69.57,69.47,69.57,6800.0,66.4333,66.529,66.4333,66.529,6800.0
2016-06-28 12:20:00,69.56,69.59,69.5,69.5,7352.0,66.5194,66.5481,66.462,66.462,7352.0
2016-06-28 12:25:00,69.48,69.57,69.44,69.57,4100.0,66.4429,66.529,66.4047,66.529,4100.0
2016-06-28 12:30:00,69.57,69.6,69.51,69.6,6913.0,66.529,66.5577,66.4716,66.5577,6913.0
2016-06-28 12:35:00,69.57,69.61,69.54,69.61,14810.0,66.529,66.5672,66.5003,66.5672,14810.0
2016-06-28 12:40:00,69.62,69.71,69.6,69.63,14989.0,66.5768,66.6629,66.5577,66.5864,14989.0
2016-06-28 12:45:00,69.65,69.68,69.61,69.68,23701.0,66.6055,66.6342,66.5672,66.6342,23701.0
2016-06-28 12:50:00,69.69,69.81,69.66,69.79,18482.0,66.6437,66.7585,66.615,66.7394,18482.0
2016-06-28 12:55:00,69.79,69.81,69.73,69.75,15540.0,66.7394,66.7585,66.682,66.7011,15540.0
2016-06-28 13:00:00,69.74,69.74,69.66,69.74,19578.0,66.6915,66.6915,66.615,66.6915,19578.0
2016-06-28 13:05:00,69.74,69.77,69.57,69.71,13329.0,66.6915,66.7202,66.529,66.6629,13329.0
2016-06-28 13:10:00,69.71,69.8,69.7,69.79,7971.0,66.6629,66.7489,66.6533,66.7394,7971.0
2016-06-28 13:15:00,69.8,69.82,69.58,69.62,13120.0,66.7489,66.768,66.5385,66.5768,13120.0
2016-06-28 13:20:00,69.61,69.64,69.55,69.6,21042.0,66.5672,66.5959,66.5099,66.5577,21042.0
2016-06-28 13:25:00,69.6,69.72,69.57,69.62,13704.0,66.5577,66.6724,66.529,66.5768,13704.0
2016-06-28 13:30:00,69.59,69.59,69.49,69.5,11020.0,66.5481,66.5481,66.4525,66.462,11020.0
2016-06-28 13:35:00,69.47,69.53,69.42,69.5,6198.0,66.4333,66.4907,66.3855,66.462,6198.0
2016-06-28 13:40:00,69.52,69.61,69.5,69.5,3699.0,66.4812,66.5672,66.462,66.462,3699.0
2016-06-28 13:45:00,69.5,69.52,69.42,69.46,7575.0,66.462,66.4812,66.3855,66.4238,7575.0
2016-06-28 13:50:00,69.43,69.52,69.42,69.49,8815.0,66.3951,66.4812,66.3855,66.4525,8815.0
2016-06-28 13:55:00,69.48,69.51,69.37,69.4,7466.0,66.4429,66.4716,66.3377,66.3664,7466.0
2016-06-28 14:00:00,69.37,69.54,69.34,69.38,14546.0,66.3377,66.5003,66.309,66.3473,14546.0
2016-06-28 14:05:00,69.37,69.44,69.35,69.42,14881.0,66.3377,66.4047,66.3186,66.3855,14881.0
2016-06-28 14:10:00,69.43,69.44,69.33,69.34,10967.0,66.3951,66.4047,66.2995,66.309,10967.0
2016-06-28 14:15:00,69.32,69.4,69.26,69.26,18311.0,66.2899,66.3664,66.2325,66.2325,18311.0
2016-06-28 14:20:00,69.26,69.28,69.16,69.23,12609.0,66.2325,66.2517,66.1369,66.2038,12609.0
2016-06-28 14:25:00,69.23,69.3,69.22,69.24,12595.0,66.2038,66.2708,66.1943,66.2134,12595.0
2016-06-28 14:30:00,69.28,69.31,69.24,69.3,28324.0,66.2517,66.2803,66.2134,66.2708,28324.0
2016-06-28 14:35:00,69.3,69.46,69.25,69.41,23265.0,66.2708,66.4238,66.223,66.376,23265.0
2016-06-28 14:40:00,69.41,69.42,69.35,69.42,26584.0,66.376,66.3855,66.3186,66.3855,26584.0
2016-06-28 14:45:00,69.42,69.46,69.38,69.46,20895.0,66.3855,66.4238,66.3473,66.4238,20895.0
2016-06-28 14:50:00,69.46,69.7,69.46,69.7,16637.0,66.4238,66.6533,66.4238,66.6533,16637.0
2016-06-28 14:55:00,69.71,69.8,69.66,69.68,11697.0,66.6629,66.7489,66.615,66.6342,11697.0
2016-06-28 15:00:00,69.69,69.75,69.61,69.64,23166.0,66.6437,66.7011,66.5672,66.5959,23166.0
2016-06-28 15:05:00,69.63,69.86,69.63,69.8,15820.0,66.5864,66.8063,66.5864,66.7489,15820.0
2016-06-28 15:10:00,69.82,70.04,69.82,70.03,36203.0,66.768,66.9784,66.768,66.9689,36203.0
2016-06-28 15:15:00,70.01,70.01,69.81,69.81,21060.0,66.9497,66.9497,66.7585,66.7585,21060.0
2016-06-28 15:20:00,69.79,69.85,69.65,69.65,34835.0,66.7394,66.7967,66.6055,66.6055,34835.0
2016-06-28 15:25:00,69.65,69.65,69.54,69.54,42013.0,66.6055,66.6055,66.5003,66.5003,42013.0
2016-06-28 15:30:00,69.55,69.83,69.54,69.56,44932.0,66.5099,66.7776,66.5003,66.5194,44932.0
2016-06-28 15:35:00,69.55,69.71,69.5,69.68,61072.0,66.5099,66.6629,66.462,66.6342,61072.0
2016-06-28 15:40:00,69.68,69.73,69.6,69.65,53933.0,66.6342,66.682,66.5577,66.6055,53933.0
2016-06-28 15:45:00,69.64,69.78,69.62,69.77,47250.0,66.5959,66.7298,66.5768,66.7202,47250.0
2016-06-28 15:50:00,69.78,69.78,69.61,69.67,80061.0,66.7298,66.7298,66.5672,66.6246,80061.0
2016-06-28 15:55:00,69.67,69.78,69.66,69.78,103092.0,66.6246,66.7298,66.615,66.7298,103092.0
2016-06-29 09:30:00,70.37,71.11,70.25,70.6,16458.0,67.294,68.0017,67.1793,67.514,16458.0
2016-06-29 09:35:00,70.6,70.62,70.35,70.5,7777.0,67.514,67.5331,67.2749,67.4183,7777.0
2016-06-29 09:40:00,70.56,70.58,70.38,70.47,6290.0,67.4757,67.4948,67.3036,67.3896,6290.0
2016-06-29 09:45:00,70.44,70.62,70.35,70.45,7203.0,67.3609,67.5331,67.2749,67.3705,7203.0
2016-06-29 09:50:00,70.44,70.56,70.37,70.43,7412.0,67.3609,67.4757,67.294,67.3514,7412.0
2016-06-29 09:55:00,70.4,70.44,70.27,70.27,9031.0,67.3227,67.3609,67.1984,67.1984,9031.0
2016-06-29 10:00:00,70.24,70.33,70.13,70.14,13610.0,67.1697,67.2558,67.0645,67.0741,13610.0
2016-06-29 10:05:00,70.16,70.22,70.08,70.19,6900.0,67.0932,67.1506,67.0167,67.1219,6900.0
2016-06-29 10:10:00,70.21,70.36,70.19,70.35,6726.0,67.141,67.2844,67.1219,67.2749,6726.0
2016-06-29 10:15:00,70.37,70.45,70.33,70.39,9341.0,67.294,67.3705,67.2558,67.3131,9341.0
2016-06-29 10:20:00,70.4,70.46,70.37,70.4,6712.0,67.3227,67.3801,67.294,67.3227,6712.0
2016-06-29 10:25:00,70.41,70.43,70.31,70.36,19816.0,67.3323,67.3514,67.2366,67.2844,19816.0
2016-06-29 10:30:00,70.35,70.41,70.27,70.34,14025.0,67.2749,67.3323,67.1984,67.2653,14025.0
2016-06-29 10:35:00,70.34,70.37,70.21,70.3,13338.0,67.2653,67.294,67.141,67.2271,13338.0
2016-06-29 10:40:00,70.28,70.43,70.26,70.26,16367.0,67.2079,67.3514,67.1888,67.1888,16367.0
2016-06-29 10:45:00,70.25,70.42,70.25,70.42,22112.0,67.1793,67.3418,67.1793,67.3418,22112.0
2016-06-29 10:50:00,70.41,70.47,70.33,70.4,9290.0,67.3323,67.3896,67.2558,67.3227,9290.0
2016-06-29 10:55:00,70.43,70.58,70.41,70.51,6355.0,67.3514,67.4948,67.3323,67.4279,6355.0
2016-06-29 11:00:00,70.52,70.64,70.52,70.6,3601.0,67.4375,67.5522,67.4375,67.514,3601.0
2016-06-29 11:05:00,70.59,70.62,70.51,70.53,4700.0,67.5044,67.5331,67.4279,67.447,4700.0
2016-06-29 11:10:00,70.53,70.54,70.48,70.52,6371.0,67.447,67.4566,67.3992,67.4375,6371.0
2016-06-29 11:15:00,70.53,70.54,70.5,70.52,7518.0,67.447,67.4566,67.4183,67.4375,7518.0
2016-06-29 11:20:00,70.51,70.52,70.43,70.49,4503.0,67.4279,67.4375,67.3514,67.4088,4503.0
2016-06-29 11:25:00,70.5,70.56,70.48,70.56,7765.0,67.4183,67.4757,67.3992,67.4757,7765.0
2016-06-29 11:30:00,70.59,70.62,70.51,70.51,10711.0,67.5044,67.5331,67.4279,67.4279,10711.0
2016-06-29 11:35:00,70.51,70.55,70.44,70.48,7176.0,67.4279,67.4661,67.3609,67.3992,7176.0
2016-06-29 11:40:00,70.49,70.52,70.42,70.42,3900.0,67.4088,67.4375,67.3418,67.3418,3900.0
2016-06-29 11:45:00,70.45,70.45,70.29,70.29,5500.0,67.3705,67.3705,67.2175,67.2175,5500.0
2016-06-29 11:50:00,70.31,70.33,70.28,70.28,17675.0,67.2366,67.2558,67.2079,67.2079,17675.0
2016-06-29 11:55:00,70.28,70.39,70.25,70.37,51240.0,67.2079,67.3131,67.1793,67.294,51240.0
2016-06-29 12:00:00,70.39,70.4,70.31,70.32,5464.0,67.3131,67.3227,67.2366,67.2462,5464.0
2016-06-29 12:05:00,70.36,70.53,70.36,70.53,5107.0,67.2844,67.447,67.2844,67.447,5107.0
2016-06-29 12:10:00,70.54,70.58,70.54,70.57,5465.0,67.4566,67.4948,67.4566,67.4853,5465.0
2016-06-29 12:15:00,70.57,70.65,70.57,70.65,5000.0,67.4853,67.5618,67.4853,67.5618,5000.0
2016-06-29 12:20:00,70.68,70.75,70.68,70.75,1501.0,67.5905,67.6574,67.5905,67.6574,1501.0
2016-06-29 12:25:00,70.75,70.8,70.72,70.72,6707.0,67.6574,67.7052,67.6287,67.6287,6707.0
2016-06-29 12:30:00,70.68,70.68,70.59,70.59,1200.0,67.5905,67.5905,67.5044,67.5044,1200.0
2016-06-29 12:35:00,70.61,70.65,70.61,70.63,4034.0,67.5235,67.5618,67.5235,67.5426,4034.0
2016-06-29 12:40:00,70.63,70.63,70.59,70.6,2200.0,67.5426,67.5426,67.5044,67.514,2200.0
2016-06-29 12:45:00,70.63,70.65,70.51,70.52,6402.0,67.5426,67.5618,67.4279,67.4375,6402.0
2016-06-29 12:50:00,70.54,70.56,70.49,70.51,7000.0,67.4566,67.4757,67.4088,67.4279,7000.0
2016-06-29 12:55:00,70.49,70.53,70.49,70.51,6136.0,67.4088,67.447,67.4088,67.4279,6136.0
2016-06-29 13:00:00,70.53,70.59,70.53,70.58,4100.0,67.447,67.5044,67.447,67.4948,4100.0
2016-06-29 13:05:00,70.6,70.62,70.38,70.41,10103.0,67.514,67.5331,67.3036,67.3323,10103.0
2016-06-29 13:10:00,70.42,70.48,70.42,70.46,2405.0,67.3418,67.3992,67.3418,67.3801,2405.0
2016-06-29 13:15:00,70.48,70.52,70.44,70.48,5650.0,67.3992,67.4375,67.3609,67.3992,5650.0
2016-06-29 13:20:00,70.49,70.58,70.49,70.57,6051.0,67.4088,67.4948,67.4088,67.4853,6051.0
2016-06-29 13:25:00,70.58,70.58,70.5,70.53,17154.0,67.4948,67.4948,67.4183,67.447,17154.0
2016-06-29 13:30:00,70.55,70.59,70.53,70.56,6820.0,67.4661,67.5044,67.447,67.4757,6820.0
2016-06-29 13:35:00,70.59,70.6,70.54,70.54,6599.0,67.5044,67.514,67.4566,67.4566,6599.0
2016-06-29 13:40:00,70.57,70.59,70.49,70.5,8700.0,67.4853,67.5044,67.4088,67.4183,8700.0
2016-06-29 13:45:00,70.52,70.52,70.46,70.46,3615.0,67.4375,67.4375,67.3801,67.3801,3615.0
2016-06-29 13:50:00,70.48,70.5,70.45,70.47,5217.0,67.3992,67.4183,67.3705,67.3896,5217.0
2016-06-29 13:55:00,70.47,70.58,70.47,70.51,8106.0,67.3896,67.4948,67.3896,67.4279,8106.0
2016-06-29 14:00:00,70.52,70.54,70.46,70.53,16656.0,67.4375,67.4566,67.3801,67.447,16656.0
2016-06-29 14:05:00,70.54,70.54,70.5,70.52,5453.0,67.4566,67.4566,67.4183,67.4375,5453.0
2016-06-29 14:10:00,70.52,70.54,70.49,70.53,6274.0,67.4375,67.4566,67.4088,67.447,6274.0
2016-06-29 14:15:00,70.54,70.55,70.46,70.46,6899.0,67.4566,67.4661,67.3801,67.3801,6899.0
2016-06-29 14:20:00,70.46,70.59,70.46,70.51,13602.0,67.3801,67.5044,67.3801,67.4279,13602.0
2016-06-29 14:25:00,70.53,70.59,70.48,70.54,14649.0,67.447,67.5044,67.3992,67.4566,14649.0
2016-06-29 14:30:00,70.58,70.64,70.57,70.6,25606.0,67.4948,67.5522,67.4853,67.514,25606.0
2016-06-29 14:35:00,70.61,70.64,70.59,70.63,9117.0,67.5235,67.5522,67.5044,67.5426,9117.0
2016-06-29 14:40:00,70.63,70.66,70.58,70.61,15391.0,67.5426,67.5713,67.4948,67.5235,15391.0
2016-06-29 14:45:00,70.62,70.64,70.5,70.51,14920.0,67.5331,67.5522,67.4183,67.4279,14920.0
2016-06-29 14:50:00,70.53,70.57,70.48,70.52,7151.0,67.447,67.4853,67.3992,67.4375,7151.0
2016-06-29 14:55:00,70.54,70.67,70.54,70.61,16404.0,67.4566,67.5809,67.4566,67.5235,16404.0
2016-06-29 15:00:00,70.62,70.72,70.59,70.62,20257.0,67.5331,67.6287,67.5044,67.5331,20257.0
2016-06-29 15:05:00,70.62,70.68,70.59,70.6,15432.0,67.5331,67.5905,67.5044,67.514,15432.0
2016-06-29 15:10:00,70.61,70.71,70.61,70.68,17930.0,67.5235,67.6191,67.5235,67.5905,17930.0
2016-06-29 15:15:00,70.68,70.75,70.6,70.66,26496.0,67.5905,67.6574,67.514,67.5713,26496.0
2016-06-29 15:20:00,70.69,70.71,70.64,70.65,8987.0,67.6,67.6191,67.5522,67.5618,8987.0
2016-06-29 15:25:00,70.66,70.81,70.66,70.81,12646.0,67.5713,67.7148,67.5713,67.7148,12646.0
2016-06-29 15:30:00,70.79,70.84,70.75,70.83,26345.0,67.6956,67.7435,67.6574,67.7339,26345.0
2016-06-29 15:35:00,70.83,70.85,70.76,70.76,18212.0,67.7339,67.753,67.667,67.667,18212.0
2016-06-29 15:40:00,70.75,70.8,70.66,70.73,18900.0,67.6574,67.7052,67.5713,67.6383,18900.0
2016-06-29 15:45:00,70.73,70.85,70.73,70.84,40624.0,67.6383,67.753,67.6383,67.7435,40624.0
2016-06-29 15:50:00,70.84,70.85,70.73,70.8,25808.0,67.7435,67.753,67.6383,67.7052,25808.0
2016-06-29 15:55:00,70.8,70.86,70.76,70.84,67924.0,67.7052,67.7626,67.667,67.7435,67924.0
2016-06-30 09:30:00,71.31,71.6,71.27,71.44,18908.0,68.1929,68.4702,68.1547,68.3172,18908.0
2016-06-30 09:35:00,71.44,71.55,71.18,71.26,8678.0,68.3172,68.4224,68.0686,68.1451,8678.0
2016-06-30 09:40:00,71.25,71.25,71.06,71.12,9434.0,68.1355,68.1355,67.9538,68.0112,9434.0
2016-06-30 09:45:00,71.16,71.26,71.08,71.26,7500.0,68.0495,68.1451,67.973,68.1451,7500.0
2016-06-30 09:50:00,71.26,71.26,71.05,71.07,10495.0,68.1451,68.1451,67.9443,67.9634,10495.0
2016-06-30 09:55:00,71.07,71.09,70.94,70.97,11150.0,67.9634,67.9825,67.8391,67.8678,11150.0
2016-06-30 10:00:00,71.0,71.14,70.98,70.99,13512.0,67.8965,68.0303,67.8773,67.8869,13512.0
2016-06-30 10:05:00,71.0,71.15,70.97,71.1,11180.0,67.8965,68.0399,67.8678,67.9921,11180.0
2016-06-30 10:10:00,71.11,71.21,71.07,71.21,8176.0,68.0017,68.0973,67.9634,68.0973,8176.0
2016-06-30 10:15:00,71.24,71.26,71.07,71.11,12273.0,68.126,68.1451,67.9634,68.0017,12273.0
2016-06-30 10:20:00,71.12,71.19,71.02,71.02,15831.0,68.0112,68.0782,67.9156,67.9156,15831.0
2016-06-30 10:25:00,71.05,71.07,70.91,71.03,18306.0,67.9443,67.9634,67.8104,67.9252,18306.0
2016-06-30 10:30:00,71.02,71.06,70.95,71.03,18639.0,67.9156,67.9538,67.8487,67.9252,18639.0
2016-06-30 10:35:00,71.03,71.15,71.01,71.12,9621.0,67.9252,68.0399,67.906,68.0112,9621.0
2016-06-30 10:40:00,71.1,71.29,70.99,71.26,13178.0,67.9921,68.1738,67.8869,68.1451,13178.0
2016-06-30 10:45:00,71.29,71.39,71.29,71.36,7730.0,68.1738,68.2694,68.1738,68.2407,7730.0
2016-06-30 10:50:00,71.37,71.42,71.28,71.31,11979.0,68.2503,68.2981,68.1642,68.1929,11979.0
2016-06-30 10:55:00,71.31,71.47,71.31,71.45,9100.0,68.1929,68.3459,68.1929,68.3268,9100.0
2016-06-30 11:00:00,71.43,71.44,71.35,71.38,13956.0,68.3077,68.3172,68.2312,68.2599,13956.0
2016-06-30 11:05:00,71.39,71.39,71.27,71.35,9330.0,68.2694,68.2694,68.1547,68.2312,9330.0
2016-06-30 11:10:00,71.37,71.44,71.28,71.39,27245.0,68.2503,68.3172,68.1642,68.2694,27245.0
2016-06-30 11:15:00,71.36,71.38,71.31,71.37,21235.0,68.2407,68.2599,68.1929,68.2503,21235.0
2016-06-30 11:20:00,71.38,71.4,71.33,71.39,7500.0,68.2599,68.279,68.212,68.2694,7500.0
2016-06-30 11:25:00,71.41,71.51,71.39,71.41,8060.0,68.2885,68.3842,68.2694,68.2885,8060.0
2016-06-30 11:30:00,71.45,71.58,71.45,71.54,6831.0,68.3268,68.4511,68.3268,68.4129,6831.0
2016-06-30 11:35:00,71.56,71.57,71.43,71.47,6176.0,68.432,68.4416,68.3077,68.3459,6176.0
2016-06-30 11:40:00,71.5,71.51,71.42,71.42,4234.0,68.3746,68.3842,68.2981,68.2981,4234.0
2016-06-30 11:45:00,71.44,71.49,71.42,71.43,4733.0,68.3172,68.3651,68.2981,68.3077,4733.0
2016-06-30 11:50:00,71.43,71.43,71.31,71.43,11588.0,68.3077,68.3077,68.1929,68.3077,11588.0
2016-06-30 11:55:00,71.44,71.46,71.35,71.41,4900.0,68.3172,68.3364,68.2312,68.2885,4900.0
2016-06-30 12:00:00,71.43,71.48,71.35,71.35,10251.0,68.3077,68.3555,68.2312,68.2312,10251.0
2016-06-30 12:05:00,71.34,71.42,71.32,71.36,6035.0,68.2216,68.2981,68.2025,68.2407,6035.0
2016-06-30 12:10:00,71.38,71.42,71.35,71.4,3000.0,68.2599,68.2981,68.2312,68.279,3000.0
2016-06-30 12:15:00,71.43,71.53,71.41,71.46,5429.0,68.3077,68.4033,68.2885,68.3364,5429.0
2016-06-30 12:20:00,71.46,71.49,71.44,71.48,2520.0,68.3364,68.3651,68.3172,68.3555,2520.0
2016-06-30 12:25:00,71.48,71.56,71.42,71.51,5904.0,68.3555,68.432,68.2981,68.3842,5904.0
2016-06-30 12:30:00,71.49,71.57,71.49,71.53,5899.0,68.3651,68.4416,68.3651,68.4033,5899.0
2016-06-30 12:35:00,71.5,71.52,71.48,71.51,3600.0,68.3746,68.3937,68.3555,68.3842,3600.0
2016-06-30 12:40:00,71.51,71.51,71.4,71.41,3157.0,68.3842,68.3842,68.279,68.2885,3157.0
2016-06-30 12:45:00,71.42,71.44,71.4,71.42,2910.0,68.2981,68.3172,68.279,68.2981,2910.0
2016-06-30 12:50:00,71.45,71.53,71.34,71.39,19417.0,68.3268,68.4033,68.2216,68.2694,19417.0
2016-06-30 12:55:00,71.4,71.43,71.36,71.36,3948.0,68.279,68.3077,68.2407,68.2407,3948.0
2016-06-30 13:00:00,71.35,71.42,71.33,71.36,5387.0,68.2312,68.2981,68.212,68.2407,5387.0
2016-06-30 13:05:00,71.37,71.39,71.31,71.33,5967.0,68.2503,68.2694,68.1929,68.212,5967.0
2016-06-30 13:10:00,71.31,71.31,71.2,71.22,4818.0,68.1929,68.1929,68.0877,68.1069,4818.0
2016-06-30 13:15:00,71.2,71.22,71.13,71.13,4500.0,68.0877,68.1069,68.0208,68.0208,4500.0
2016-06-30 13:20:00,71.15,71.18,71.05,71.12,9184.0,68.0399,68.0686,67.9443,68.0112,9184.0
2016-06-30 13:25:00,71.11,71.16,71.08,71.09,4261.0,68.0017,68.0495,67.973,67.9825,4261.0
2016-06-30 13:30:00,71.09,71.12,71.04,71.07,3200.0,67.9825,68.0112,67.9347,67.9634,3200.0
2016-06-30 13:35:00,71.07,71.07,71.03,71.05,4380.0,67.9634,67.9634,67.9252,67.9443,4380.0
2016-06-30 13:40:00,71.06,71.07,71.0,71.07,25638.0,67.9538,67.9634,67.8965,67.9634,25638.0
2016-06-30 13:45:00,71.06,71.06,70.95,70.95,11452.0,67.9538,67.9538,67.8487,67.8487,11452.0
2016-06-30 13:50:00,70.95,70.99,70.93,70.94,8591.0,67.8487,67.8869,67.8295,67.8391,8591.0
2016-06-30 13:55:00,70.92,70.92,70.82,70.86,13895.0,67.82,67.82,67.7243,67.7626,13895.0
2016-06-30 14:00:00,70.86,70.9,70.81,70.89,17770.0,67.7626,67.8008,67.7148,67.7913,17770.0
2016-06-30 14:05:00,70.9,70.97,70.86,70.96,10073.0,67.8008,67.8678,67.7626,67.8582,10073.0
2016-06-30 14:10:00,70.96,71.02,70.96,71.01,8897.0,67.8582,67.9156,67.8582,67.906,8897.0
2016-06-30 14:15:00,71.01,71.15,71.0,71.13,14271.0,67.906,68.0399,67.8965,68.0208,14271.0
2016-06-30 14:20:00,71.13,71.19,71.11,71.15,3938.0,68.0208,68.0782,68.0017,68.0399,3938.0
2016-06-30 14:25:00,71.16,71.16,71.02,71.03,65112.0,68.0495,68.0495,67.9156,67.9252,65112.0
2016-06-30 14:30:00,71.04,71.1,71.04,71.05,6927.0,67.9347,67.9921,67.9347,67.9443,6927.0
2016-06-30 14:35:00,71.05,71.12,71.04,71.07,8581.0,67.9443,68.0112,67.9347,67.9634,8581.0
2016-06-30 14:40:00,71.07,71.16,71.07,71.14,8049.0,67.9634,68.0495,67.9634,68.0303,8049.0
2016-06-30 14:45:00,71.12,71.15,71.11,71.14,6321.0,68.0112,68.0399,68.0017,68.0303,6321.0
2016-06-30 14:50:00,71.17,71.24,71.17,71.21,16556.0,68.059,68.126,68.059,68.0973,16556.0
2016-06-30 14:55:00,71.21,71.25,71.19,71.22,21525.0,68.0973,68.1355,68.0782,68.1069,21525.0
2016-06-30 15:00:00,71.22,71.26,71.12,71.12,10954.0,68.1069,68.1451,68.0112,68.0112,10954.0
2016-06-30 15:05:00,71.13,71.16,71.09,71.12,8150.0,68.0208,68.0495,67.9825,68.0112,8150.0
2016-06-30 15:10:00,71.11,71.11,71.02,71.07,7850.0,68.0017,68.0017,67.9156,67.9634,7850.0
2016-06-30 15:15:00,71.07,71.07,70.97,71.06,11084.0,67.9634,67.9634,67.8678,67.9538,11084.0
2016-06-30 15:20:00,71.05,71.11,71.0,71.09,8912.0,67.9443,68.0017,67.8965,67.9825,8912.0
2016-06-30 15:25:00,71.1,71.21,71.1,71.19,13616.0,67.9921,68.0973,67.9921,68.0782,13616.0
2016-06-30 15:30:00,71.2,71.25,71.15,71.22,21226.0,68.0877,68.1355,68.0399,68.1069,21226.0
2016-06-30 15:35:00,71.21,71.24,71.16,71.23,19600.0,68.0973,68.126,68.0495,68.1164,19600.0
2016-06-30 15:40:00,71.23,71.23,71.11,71.12,20378.0,68.1164,68.1164,68.0017,68.0112,20378.0
2016-06-30 15:45:00,71.13,71.3,71.12,71.23,67721.0,68.0208,68.1834,68.0112,68.1164,67721.0
2016-06-30 15:50:00,71.24,71.3,71.19,71.28,89478.0,68.126,68.1834,68.0782,68.1642,89478.0
2016-06-30 15:55:00,71.28,71.41,71.18,71.37,109072.0,68.1642,68.2885,68.0686,68.2503,109072.0
2016-07-01 09:30:00,71.51,71.6,70.7,71.6,11024.0,68.3842,68.4702,67.6096,68.4702,11024.0
2016-07-01 09:35:00,71.61,72.08,71.53,71.77,10350.0,68.4798,68.9293,68.4033,68.6328,10350.0
2016-07-01 09:40:00,71.8,71.91,71.75,71.75,6239.0,68.6615,68.7667,68.6137,68.6137,6239.0
2016-07-01 09:45:00,71.75,71.87,71.72,71.87,3529.0,68.6137,68.7284,68.585,68.7284,3529.0
2016-07-01 09:50:00,71.87,71.98,71.83,71.87,2600.0,68.7284,68.8336,68.6902,68.7284,2600.0
2016-07-01 09:55:00,71.86,71.93,71.78,71.87,4549.0,68.7189,68.7858,68.6424,68.7284,4549.0
2016-07-01 10:00:00,71.92,71.96,71.84,71.93,10198.0,68.7763,68.8145,68.6998,68.7858,10198.0
2016-07-01 10:05:00,71.93,71.93,71.76,71.79,3500.0,68.7858,68.7858,68.6232,68.6519,3500.0
2016-07-01 10:10:00,71.79,71.82,71.75,71.81,4848.0,68.6519,68.6806,68.6137,68.6711,4848.0
2016-07-01 10:15:00,71.84,71.92,71.81,71.91,6317.0,68.6998,68.7763,68.6711,68.7667,6317.0
2016-07-01 10:20:00,71.99,71.99,71.81,71.86,11680.0,68.8432,68.8432,68.6711,68.7189,11680.0
2016-07-01 10:25:00,71.86,71.97,71.86,71.91,3600.0,68.7189,68.8241,68.7189,68.7667,3600.0
2016-07-01 10:30:00,71.92,71.93,71.84,71.84,5014.0,68.7763,68.7858,68.6998,68.6998,5014.0
2016-07-01 10:35:00,71.84,71.94,71.84,71.94,3112.0,68.6998,68.7954,68.6998,68.7954,3112.0
2016-07-01 10:40:00,71.93,71.93,71.86,71.91,7884.0,68.7858,68.7858,68.7189,68.7667,7884.0
2016-07-01 10:45:00,71.95,71.98,71.83,71.9,12754.0,68.8049,68.8336,68.6902,68.7571,12754.0
2016-07-01 10:50:00,71.89,72.08,71.89,72.06,11300.0,68.7476,68.9293,68.7476,68.9101,11300.0
2016-07-01 10:55:00,72.08,72.11,72.03,72.11,9810.0,68.9293,68.9579,68.8814,68.9579,9810.0
2016-07-01 11:00:00,72.11,72.12,72.02,72.04,7933.0,68.9579,68.9675,68.8719,68.891,7933.0
2016-07-01 11:05:00,72.06,72.09,71.95,71.95,8265.0,68.9101,68.9388,68.8049,68.8049,8265.0
2016-07-01 11:10:00,71.95,71.95,71.85,71.93,4300.0,68.8049,68.8049,68.7093,68.7858,4300.0
2016-07-01 11:15:00,71.94,71.94,71.78,71.81,13557.0,68.7954,68.7954,68.6424,68.6711,13557.0
2016-07-01 11:20:00,71.82,71.86,71.72,71.72,5000.0,68.6806,68.7189,68.585,68.585,5000.0
2016-07-01 11:25:00,71.71,71.81,71.71,71.81,2300.0,68.5754,68.6711,68.5754,68.6711,2300.0
2016-07-01 11:30:00,71.86,71.98,71.84,71.91,6241.0,68.7189,68.8336,68.6998,68.7667,6241.0
2016-07-01 11:35:00,71.91,71.91,71.8,71.83,4035.0,68.7667,68.7667,68.6615,68.6902,4035.0
2016-07-01 11:40:00,71.83,71.88,71.81,71.81,4117.0,68.6902,68.738,68.6711,68.6711,4117.0
2016-07-01 11:45:00,71.81,71.89,71.8,71.89,5612.0,68.6711,68.7476,68.6615,68.7476,5612.0
2016-07-01 11:50:00,71.9,71.94,71.84,71.84,6302.0,68.7571,68.7954,68.6998,68.6998,6302.0
2016-07-01 11:55:00,71.86,71.97,71.86,71.97,4625.0,68.7189,68.8241,68.7189,68.8241,4625.0
2016-07-01 12:00:00,71.99,71.99,71.93,71.94,3651.0,68.8432,68.8432,68.7858,68.7954,3651.0
2016-07-01 12:05:00,71.95,72.0,71.93,71.95,8704.0,68.8049,68.8528,68.7858,68.8049,8704.0
2016-07-01 12:10:00,71.95,72.08,71.95,72.08,10917.0,68.8049,68.9293,68.8049,68.9293,10917.0
2016-07-01 12:15:00,72.09,72.17,72.05,72.14,12617.0,68.9388,69.0153,68.9006,68.9866,12617.0
2016-07-01 12:20:00,72.15,72.17,72.08,72.11,24826.0,68.9962,69.0153,68.9293,68.9579,24826.0
2016-07-01 12:25:00,72.09,72.16,72.04,72.14,11062.0,68.9388,69.0058,68.891,68.9866,11062.0
2016-07-01 12:30:00,72.13,72.18,72.1,72.13,6323.0,68.9771,69.0249,68.9484,68.9771,6323.0
2016-07-01 12:35:00,72.13,72.15,72.02,72.02,4801.0,68.9771,68.9962,68.8719,68.8719,4801.0
2016-07-01 12:40:00,72.01,72.16,71.98,72.15,17246.0,68.8623,69.0058,68.8336,68.9962,17246.0
2016-07-01 12:45:00,72.14,72.15,72.07,72.11,5464.0,68.9866,68.9962,68.9197,68.9579,5464.0
2016-07-01 12:50:00,72.1,72.15,72.04,72.14,4607.0,68.9484,68.9962,68.891,68.9866,4607.0
2016-07-01 12:55:00,72.15,72.24,72.13,72.15,5350.0,68.9962,69.0823,68.9771,68.9962,5350.0
2016-07-01 13:00:00,72.13,72.13,72.09,72.11,3543.0,68.9771,68.9771,68.9388,68.9579,3543.0
2016-07-01 13:05:00,72.11,72.12,72.04,72.05,5798.0,68.9579,68.9675,68.891,68.9006,5798.0
2016-07-01 13:10:00,72.05,72.08,71.99,72.03,6900.0,68.9006,68.9293,68.8432,68.8814,6900.0
2016-07-01 13:15:00,72.01,72.09,72.0,72.07,26608.0,68.8623,68.9388,68.8528,68.9197,26608.0
2016-07-01 13:20:00,72.08,72.1,72.0,72.03,29260.0,68.9293,68.9484,68.8528,68.8814,29260.0
2016-07-01 13:25:00,72.04,72.08,71.97,71.98,36953.0,68.891,68.9293,68.8241,68.8336,36953.0
2016-07-01 13:30:00,71.98,72.02,71.94,72.02,28545.0,68.8336,68.8719,68.7954,68.8719,28545.0
2016-07-01 13:35:00,72.02,72.03,71.93,71.95,6354.0,68.8719,68.8814,68.7858,68.8049,6354.0
2016-07-01 13:40:00,71.98,72.02,71.95,71.95,13421.0,68.8336,68.8719,68.8049,68.8049,13421.0
2016-07-01 13:45:00,71.95,71.99,71.9,71.98,8770.0,68.8049,68.8432,68.7571,68.8336,8770.0
2016-07-01 13:50:00,71.97,72.02,71.97,71.97,7227.0,68.8241,68.8719,68.8241,68.8241,7227.0
2016-07-01 13:55:00,71.98,72.06,71.98,72.03,6125.0,68.8336,68.9101,68.8336,68.8814,6125.0
2016-07-01 14:00:00,72.02,72.02,71.94,71.99,7934.0,68.8719,68.8719,68.7954,68.8432,7934.0
2016-07-01 14:05:00,71.97,71.97,71.91,71.91,6576.0,68.8241,68.8241,68.7667,68.7667,6576.0
2016-07-01 14:10:00,71.91,71.99,71.9,71.9,5882.0,68.7667,68.8432,68.7571,68.7571,5882.0
2016-07-01 14:15:00,71.9,71.91,71.82,71.83,8061.0,68.7571,68.7667,68.6806,68.6902,8061.0
2016-07-01 14:20:00,71.83,71.87,71.8,71.83,6943.0,68.6902,68.7284,68.6615,68.6902,6943.0
2016-07-01 14:25:00,71.81,71.9,71.77,71.85,4985.0,68.6711,68.7571,68.6328,68.7093,4985.0
2016-07-01 14:30:00,71.86,71.91,71.83,71.84,2821.0,68.7189,68.7667,68.6902,68.6998,2821.0
2016-07-01 14:35:00,71.84,71.86,71.82,71.86,4313.0,68.6998,68.7189,68.6806,68.7189,4313.0
2016-07-01 14:40:00,71.86,71.86,71.8,71.8,5098.0,68.7189,68.7189,68.6615,68.6615,5098.0
2016-07-01 14:45:00,71.81,71.84,71.79,71.81,6654.0,68.6711,68.6998,68.6519,68.6711,6654.0
2016-07-01 14:50:00,71.82,71.83,71.76,71.77,2700.0,68.6806,68.6902,68.6232,68.6328,2700.0
2016-07-01 14:55:00,71.77,71.83,71.74,71.82,10266.0,68.6328,68.6902,68.6041,68.6806,10266.0
2016-07-01 15:00:00,71.83,71.91,71.83,71.84,12601.0,68.6902,68.7667,68.6902,68.6998,12601.0
2016-07-01 15:05:00,71.85,72.03,71.85,72.02,8335.0,68.7093,68.8814,68.7093,68.8719,8335.0
2016-07-01 15:10:00,72.02,72.04,71.97,71.98,5682.0,68.8719,68.891,68.8241,68.8336,5682.0
2016-07-01 15:15:00,71.98,72.0,71.91,71.94,6925.0,68.8336,68.8528,68.7667,68.7954,6925.0
2016-07-01 15:20:00,71.94,71.95,71.9,71.91,6100.0,68.7954,68.8049,68.7571,68.7667,6100.0
2016-07-01 15:25:00,71.9,71.92,71.86,71.89,6347.0,68.7571,68.7763,68.7189,68.7476,6347.0
2016-07-01 15:30:00,71.89,71.95,71.87,71.9,10633.0,68.7476,68.8049,68.7284,68.7571,10633.0
2016-07-01 15:35:00,71.89,71.9,71.74,71.75,12108.0,68.7476,68.7571,68.6041,68.6137,12108.0
2016-07-01 15:40:00,71.76,71.81,71.74,71.77,10965.0,68.6232,68.6711,68.6041,68.6328,10965.0
2016-07-01 15:45:00,71.77,71.78,71.73,71.76,13830.0,68.6328,68.6424,68.5946,68.6232,13830.0
2016-07-01 15:50:00,71.77,71.81,71.75,71.76,23541.0,68.6328,68.6711,68.6137,68.6232,23541.0
2016-07-01 15:55:00,71.77,71.8,71.73,71.75,53565.0,68.6328,68.6615,68.5946,68.6137,53565.0
2016-07-05 09:30:00,71.3,71.39,71.24,71.24,12423.0,68.1834,68.2694,68.126,68.126,12423.0
2016-07-05 09:35:00,71.17,71.19,71.09,71.18,5907.0,68.059,68.0782,67.9825,68.0686,5907.0
2016-07-05 09:40:00,71.14,71.18,71.01,71.16,15600.0,68.0303,68.0686,67.906,68.0495,15600.0
2016-07-05 09:45:00,71.03,71.15,70.74,71.04,30194.0,67.9252,68.0399,67.6478,67.9347,30194.0
2016-07-05 09:50:00,71.08,71.21,71.04,71.09,7695.0,67.973,68.0973,67.9347,67.9825,7695.0
2016-07-05 09:55:00,71.12,71.28,71.09,71.28,10252.0,68.0112,68.1642,67.9825,68.1642,10252.0
2016-07-05 10:00:00,71.27,71.27,71.11,71.18,11728.0,68.1547,68.1547,68.0017,68.0686,11728.0
2016-07-05 10:05:00,71.18,71.21,71.13,71.15,7200.0,68.0686,68.0973,68.0208,68.0399,7200.0
2016-07-05 10:10:00,71.2,71.2,71.05,71.18,11200.0,68.0877,68.0877,67.9443,68.0686,11200.0
2016-07-05 10:15:00,71.18,71.23,71.16,71.21,2909.0,68.0686,68.1164,68.0495,68.0973,2909.0
2016-07-05 10:20:00,71.2,71.37,71.13,71.37,41470.0,68.0877,68.2503,68.0208,68.2503,41470.0
2016-07-05 10:25:00,71.37,71.44,71.24,71.24,54800.0,68.2503,68.3172,68.126,68.126,54800.0
2016-07-05 10:30:00,71.27,71.67,71.27,71.67,22031.0,68.1547,68.5372,68.1547,68.5372,22031.0
2016-07-05 10:35:00,71.66,71.71,71.58,71.66,10632.0,68.5276,68.5754,68.4511,68.5276,10632.0
2016-07-05 10:40:00,71.64,71.8,71.64,71.7,10812.0,68.5085,68.6615,68.5085,68.5659,10812.0
2016-07-05 10:45:00,71.64,71.68,71.6,71.67,3948.0,68.5085,68.5467,68.4702,68.5372,3948.0
2016-07-05 10:50:00,71.67,71.67,71.54,71.54,5723.0,68.5372,68.5372,68.4129,68.4129,5723.0
2016-07-05 10:55:00,71.57,71.69,71.55,71.59,8200.0,68.4416,68.5563,68.4224,68.4607,8200.0
2016-07-05 11:00:00,71.57,71.64,71.51,71.6,5375.0,68.4416,68.5085,68.3842,68.4702,5375.0
2016-07-05 11:05:00,71.57,71.73,71.57,71.7,8300.0,68.4416,68.5946,68.4416,68.5659,8300.0
2016-07-05 11:10:00,71.67,71.67,71.49,71.53,15034.0,68.5372,68.5372,68.3651,68.4033,15034.0
2016-07-05 11:15:00,71.55,71.82,71.55,71.78,14894.0,68.4224,68.6806,68.4224,68.6424,14894.0
2016-07-05 11:20:00,71.79,71.83,71.75,71.77,8141.0,68.6519,68.6902,68.6137,68.6328,8141.0
2016-07-05 11:25:00,71.78,71.78,71.55,71.57,10728.0,68.6424,68.6424,68.4224,68.4416,10728.0
2016-07-05 11:30:00,71.57,71.59,71.46,71.5,24301.0,68.4416,68.4607,68.3364,68.3746,24301.0
2016-07-05 11:35:00,71.51,71.51,71.35,71.44,12854.0,68.3842,68.3842,68.2312,68.3172,12854.0
2016-07-05 11:40:00,71.44,71.46,71.38,71.43,7960.0,68.3172,68.3364,68.2599,68.3077,7960.0
2016-07-05 11:45:00,71.43,71.57,71.4,71.56,7300.0,68.3077,68.4416,68.279,68.432,7300.0
2016-07-05 11:50:00,71.57,71.62,71.51,71.6,6099.0,68.4416,68.4894,68.3842,68.4702,6099.0
2016-07-05 11:55:00,71.59,71.68,71.55,71.66,7501.0,68.4607,68.5467,68.4224,68.5276,7501.0
2016-07-05 12:00:00,71.65,71.78,71.63,71.78,17041.0,68.5181,68.6424,68.4989,68.6424,17041.0
2016-07-05 12:05:00,71.76,71.81,71.75,71.78,5976.0,68.6232,68.6711,68.6137,68.6424,5976.0
2016-07-05 12:10:00,71.78,71.82,71.73,71.76,10943.0,68.6424,68.6806,68.5946,68.6232,10943.0
2016-07-05 12:15:00,71.77,71.81,71.77,71.81,6227.0,68.6328,68.6711,68.6328,68.6711,6227.0
2016-07-05 12:20:00,71.81,71.86,71.79,71.79,28162.0,68.6711,68.7189,68.6519,68.6519,28162.0
2016-07-05 12:25:00,71.81,71.88,71.78,71.88,14046.0,68.6711,68.738,68.6424,68.738,14046.0
2016-07-05 12:30:00,71.89,71.94,71.88,71.92,8396.0,68.7476,68.7954,68.738,68.7763,8396.0
2016-07-05 12:35:00,71.94,71.96,71.84,71.9,15245.0,68.7954,68.8145,68.6998,68.7571,15245.0
2016-07-05 12:40:00,71.89,71.98,71.89,71.97,8200.0,68.7476,68.8336,68.7476,68.8241,8200.0
2016-07-05 12:45:00,71.98,72.08,71.96,72.08,9693.0,68.8336,68.9293,68.8145,68.9293,9693.0
2016-07-05 12:50:00,72.06,72.07,71.94,71.99,9923.0,68.9101,68.9197,68.7954,68.8432,9923.0
2016-07-05 12:55:00,72.0,72.03,71.96,71.98,6731.0,68.8528,68.8814,68.8145,68.8336,6731.0
2016-07-05 13:00:00,72.0,72.01,71.93,71.93,15676.0,68.8528,68.8623,68.7858,68.7858,15676.0
2016-07-05 13:05:00,71.9,71.95,71.8,71.88,12058.0,68.7571,68.8049,68.6615,68.738,12058.0
2016-07-05 13:10:00,71.89,71.92,71.83,71.84,8597.0,68.7476,68.7763,68.6902,68.6998,8597.0
2016-07-05 13:15:00,71.84,71.84,71.78,71.84,7474.0,68.6998,68.6998,68.6424,68.6998,7474.0
2016-07-05 13:20:00,71.83,71.93,71.79,71.79,16045.0,68.6902,68.7858,68.6519,68.6519,16045.0
2016-07-05 13:25:00,71.79,71.8,71.66,71.67,11943.0,68.6519,68.6615,68.5276,68.5372,11943.0
2016-07-05 13:30:00,71.66,71.66,71.55,71.58,19300.0,68.5276,68.5276,68.4224,68.4511,19300.0
2016-07-05 13:35:00,71.58,71.67,71.57,71.64,9306.0,68.4511,68.5372,68.4416,68.5085,9306.0
2016-07-05 13:40:00,71.62,71.64,71.58,71.62,5242.0,68.4894,68.5085,68.4511,68.4894,5242.0
2016-07-05 13:45:00,71.62,71.62,71.49,71.59,11603.0,68.4894,68.4894,68.3651,68.4607,11603.0
2016-07-05 13:50:00,71.57,71.58,71.51,71.53,5405.0,68.4416,68.4511,68.3842,68.4033,5405.0
2016-07-05 13:55:00,71.54,71.56,71.51,71.52,5741.0,68.4129,68.432,68.3842,68.3937,5741.0
2016-07-05 14:00:00,71.52,71.6,71.51,71.59,14100.0,68.3937,68.4702,68.3842,68.4607,14100.0
2016-07-05 14:05:00,71.58,71.58,71.46,71.46,5465.0,68.4511,68.4511,68.3364,68.3364,5465.0
2016-07-05 14:10:00,71.47,71.65,71.47,71.65,4902.0,68.3459,68.5181,68.3459,68.5181,4902.0
2016-07-05 14:15:00,71.64,71.66,71.6,71.63,9513.0,68.5085,68.5276,68.4702,68.4989,9513.0
2016-07-05 14:20:00,71.64,71.68,71.54,71.56,14319.0,68.5085,68.5467,68.4129,68.432,14319.0
2016-07-05 14:25:00,71.55,71.55,71.48,71.53,6120.0,68.4224,68.4224,68.3555,68.4033,6120.0
2016-07-05 14:30:00,71.52,71.61,71.5,71.6,5400.0,68.3937,68.4798,68.3746,68.4702,5400.0
2016-07-05 14:35:00,71.6,71.61,71.52,71.52,10216.0,68.4702,68.4798,68.3937,68.3937,10216.0
2016-07-05 14:40:00,71.54,71.55,71.49,71.5,4301.0,68.4129,68.4224,68.3651,68.3746,4301.0
2016-07-05 14:45:00,71.51,71.55,71.5,71.55,7507.0,68.3842,68.4224,68.3746,68.4224,7507.0
2016-07-05 14:50:00,71.53,71.57,71.46,71.53,10176.0,68.4033,68.4416,68.3364,68.4033,10176.0
2016-07-05 14:55:00,71.53,71.62,71.51,71.59,14453.0,68.4033,68.4894,68.3842,68.4607,14453.0
2016-07-05 15:00:00,71.58,71.59,71.56,71.59,14668.0,68.4511,68.4607,68.432,68.4607,14668.0
2016-07-05 15:05:00,71.59,71.59,71.5,71.53,24047.0,68.4607,68.4607,68.3746,68.4033,24047.0
2016-07-05 15:10:00,71.54,71.57,71.5,71.53,19752.0,68.4129,68.4416,68.3746,68.4033,19752.0
2016-07-05 15:15:00,71.52,71.6,71.49,71.52,27064.0,68.3937,68.4702,68.3651,68.3937,27064.0
2016-07-05 15:20:00,71.53,71.68,71.53,71.62,42550.0,68.4033,68.5467,68.4033,68.4894,42550.0
2016-07-05 15:25:00,71.62,71.63,71.56,71.56,17141.0,68.4894,68.4989,68.432,68.432,17141.0
2016-07-05 15:30:00,71.56,71.71,71.52,71.68,32240.0,68.432,68.5754,68.3937,68.5467,32240.0
2016-07-05 15:35:00,71.69,71.8,71.61,71.78,49343.0,68.5563,68.6615,68.4798,68.6424,49343.0
2016-07-05 15:40:00,71.8,71.93,71.79,71.93,51399.0,68.6615,68.7858,68.6519,68.7858,51399.0
2016-07-05 15:45:00,71.94,71.99,71.92,71.99,75745.0,68.7954,68.8432,68.7763,68.8432,75745.0
2016-07-05 15:50:00,71.98,72.0,71.93,71.97,88702.0,68.8336,68.8528,68.7858,68.8241,88702.0
2016-07-05 15:55:00,71.96,71.98,71.84,71.85,131078.0,68.8145,68.8336,68.6998,68.7093,131078.0
2016-07-06 09:30:00,71.37,71.7,71.21,71.48,13107.0,68.2503,68.5659,68.0973,68.3555,13107.0
2016-07-06 09:35:00,71.4,71.48,71.28,71.45,6917.0,68.279,68.3555,68.1642,68.3268,6917.0
2016-07-06 09:40:00,71.41,71.48,71.29,71.47,10900.0,68.2885,68.3555,68.1738,68.3459,10900.0
2016-07-06 09:45:00,71.45,71.72,71.45,71.56,13650.0,68.3268,68.585,68.3268,68.432,13650.0
2016-07-06 09:50:00,71.57,71.72,71.56,71.7,13433.0,68.4416,68.585,68.432,68.5659,13433.0
2016-07-06 09:55:00,71.7,71.82,71.69,71.73,11677.0,68.5659,68.6806,68.5563,68.5946,11677.0
2016-07-06 10:00:00,71.74,72.0,71.74,71.84,23186.0,68.6041,68.8528,68.6041,68.6998,23186.0
2016-07-06 10:05:00,71.87,71.88,71.71,71.76,11020.0,68.7284,68.738,68.5754,68.6232,11020.0
2016-07-06 10:10:00,71.77,71.82,71.67,71.82,7887.0,68.6328,68.6806,68.5372,68.6806,7887.0
2016-07-06 10:15:00,71.84,71.84,71.66,71.66,11705.0,68.6998,68.6998,68.5276,68.5276,11705.0
2016-07-06 10:20:00,71.68,71.76,71.6,71.69,7560.0,68.5467,68.6232,68.4702,68.5563,7560.0
2016-07-06 10:25:00,71.7,71.79,71.65,71.73,16137.0,68.5659,68.6519,68.5181,68.5946,16137.0
2016-07-06 10:30:00,71.7,71.7,71.59,71.6,6999.0,68.5659,68.5659,68.4607,68.4702,6999.0
2016-07-06 10:35:00,71.61,71.76,71.6,71.74,17771.0,68.4798,68.6232,68.4702,68.6041,17771.0
2016-07-06 10:40:00,71.74,71.82,71.71,71.77,7050.0,68.6041,68.6806,68.5754,68.6328,7050.0
2016-07-06 10:45:00,71.76,71.82,71.69,71.82,11852.0,68.6232,68.6806,68.5563,68.6806,11852.0
2016-07-06 10:50:00,71.84,72.07,71.84,72.07,6450.0,68.6998,68.9197,68.6998,68.9197,6450.0
2016-07-06 10:55:00,72.07,72.12,72.02,72.12,5297.0,68.9197,68.9675,68.8719,68.9675,5297.0
2016-07-06 11:00:00,72.12,72.14,71.98,71.99,7875.0,68.9675,68.9866,68.8336,68.8432,7875.0
2016-07-06 11:05:00,72.01,72.04,71.96,71.98,5600.0,68.8623,68.891,68.8145,68.8336,5600.0
2016-07-06 11:10:00,71.99,72.1,71.97,71.99,12061.0,68.8432,68.9484,68.8241,68.8432,12061.0
2016-07-06 11:15:00,72.0,72.06,72.0,72.02,6601.0,68.8528,68.9101,68.8528,68.8719,6601.0
2016-07-06 11:20:00,72.03,72.04,71.9,71.94,5272.0,68.8814,68.891,68.7571,68.7954,5272.0
2016-07-06 11:25:00,71.93,71.95,71.83,71.83,6788.0,68.7858,68.8049,68.6902,68.6902,6788.0
2016-07-06 11:30:00,71.84,71.93,71.83,71.85,11325.0,68.6998,68.7858,68.6902,68.7093,11325.0
2016-07-06 11:35:00,71.84,71.87,71.7,71.73,14388.0,68.6998,68.7284,68.5659,68.5946,14388.0
2016-07-06 11:40:00,71.74,71.74,71.62,71.66,8901.0,68.6041,68.6041,68.4894,68.5276,8901.0
2016-07-06 11:45:00,71.67,71.68,71.59,71.63,8067.0,68.5372,68.5467,68.4607,68.4989,8067.0
2016-07-06 11:50:00,71.64,71.67,71.56,71.63,11768.0,68.5085,68.5372,68.432,68.4989,11768.0
2016-07-06 11:55:00,71.64,71.66,71.58,71.65,6754.0,68.5085,68.5276,68.4511,68.5181,6754.0
2016-07-06 12:00:00,71.65,71.87,71.63,71.87,11086.0,68.5181,68.7284,68.4989,68.7284,11086.0
2016-07-06 12:05:00,71.85,71.86,71.8,71.83,6628.0,68.7093,68.7189,68.6615,68.6902,6628.0
2016-07-06 12:10:00,71.83,71.84,71.73,71.73,6810.0,68.6902,68.6998,68.5946,68.5946,6810.0
2016-07-06 12:15:00,71.74,71.81,71.73,71.79,6004.0,68.6041,68.6711,68.5946,68.6519,6004.0
2016-07-06 12:20:00,71.82,71.87,71.75,71.79,8343.0,68.6806,68.7284,68.6137,68.6519,8343.0
2016-07-06 12:25:00,71.81,71.85,71.8,71.83,5350.0,68.6711,68.7093,68.6615,68.6902,5350.0
2016-07-06 12:30:00,71.83,71.9,71.83,71.88,3050.0,68.6902,68.7571,68.6902,68.738,3050.0
2016-07-06 12:35:00,71.9,71.97,71.89,71.95,7450.0,68.7571,68.8241,68.7476,68.8049,7450.0
2016-07-06 12:40:00,71.98,72.09,71.98,72.07,6883.0,68.8336,68.9388,68.8336,68.9197,6883.0
2016-07-06 12:45:00,72.05,72.05,71.9,71.91,4600.0,68.9006,68.9006,68.7571,68.7667,4600.0
2016-07-06 12:50:00,71.93,72.0,71.86,71.94,5733.0,68.7858,68.8528,68.7189,68.7954,5733.0
2016-07-06 12:55:00,71.96,71.96,71.84,71.88,4529.0,68.8145,68.8145,68.6998,68.738,4529.0
2016-07-06 13:00:00,71.9,71.94,71.89,71.92,3975.0,68.7571,68.7954,68.7476,68.7763,3975.0
2016-07-06 13:05:00,71.94,71.95,71.86,71.88,14500.0,68.7954,68.8049,68.7189,68.738,14500.0
2016-07-06 13:10:00,71.89,71.9,71.84,71.88,5150.0,68.7476,68.7571,68.6998,68.738,5150.0
2016-07-06 13:15:00,71.87,71.89,71.85,71.88,6199.0,68.7284,68.7476,68.7093,68.738,6199.0
2016-07-06 13:20:00,71.87,71.88,71.74,71.76,17316.0,68.7284,68.738,68.6041,68.6232,17316.0
2016-07-06 13:25:00,71.75,71.83,71.75,71.83,4000.0,68.6137,68.6902,68.6137,68.6902,4000.0
2016-07-06 13:30:00,71.82,71.83,71.69,71.69,7943.0,68.6806,68.6902,68.5563,68.5563,7943.0
2016-07-06 13:35:00,71.69,71.74,71.65,71.74,12864.0,68.5563,68.6041,68.5181,68.6041,12864.0
2016-07-06 13:40:00,71.74,71.81,71.71,71.74,8750.0,68.6041,68.6711,68.5754,68.6041,8750.0
2016-07-06 13:45:00,71.75,71.81,71.72,71.77,10522.0,68.6137,68.6711,68.585,68.6328,10522.0
2016-07-06 13:50:00,71.8,71.88,71.78,71.85,7331.0,68.6615,68.738,68.6424,68.7093,7331.0
2016-07-06 13:55:00,71.84,71.85,71.79,71.81,5950.0,68.6998,68.7093,68.6519,68.6711,5950.0
2016-07-06 14:00:00,71.81,71.86,71.71,71.76,11555.0,68.6711,68.7189,68.5754,68.6232,11555.0
2016-07-06 14:05:00,71.78,71.84,71.76,71.83,3700.0,68.6424,68.6998,68.6232,68.6902,3700.0
2016-07-06 14:10:00,71.85,71.88,71.73,71.76,6710.0,68.7093,68.738,68.5946,68.6232,6710.0
2016-07-06 14:15:00,71.73,71.85,71.67,71.85,18831.0,68.5946,68.7093,68.5372,68.7093,18831.0
2016-07-06 14:20:00,71.9,71.9,71.78,71.78,3050.0,68.7571,68.7571,68.6424,68.6424,3050.0
2016-07-06 14:25:00,71.81,71.82,71.74,71.76,4150.0,68.6711,68.6806,68.6041,68.6232,4150.0
2016-07-06 14:30:00,71.75,71.84,71.75,71.84,3852.0,68.6137,68.6998,68.6137,68.6998,3852.0
2016-07-06 14:35:00,71.83,71.95,71.81,71.92,5201.0,68.6902,68.8049,68.6711,68.7763,5201.0
2016-07-06 14:40:00,71.93,71.98,71.91,71.95,6767.0,68.7858,68.8336,68.7667,68.8049,6767.0
2016-07-06 14:45:00,71.97,71.98,71.9,71.95,10710.0,68.8241,68.8336,68.7571,68.8049,10710.0
2016-07-06 14:50:00,71.96,72.09,71.96,72.07,5600.0,68.8145,68.9388,68.8145,68.9197,5600.0
2016-07-06 14:55:00,72.09,72.16,72.09,72.13,12613.0,68.9388,69.0058,68.9388,68.9771,12613.0
2016-07-06 15:00:00,72.14,72.16,72.05,72.07,11203.0,68.9866,69.0058,68.9006,68.9197,11203.0
2016-07-06 15:05:00,72.06,72.08,72.0,72.03,7900.0,68.9101,68.9293,68.8528,68.8814,7900.0
2016-07-06 15:10:00,72.05,72.08,72.03,72.04,9852.0,68.9006,68.9293,68.8814,68.891,9852.0
2016-07-06 15:15:00,72.05,72.12,72.05,72.07,8950.0,68.9006,68.9675,68.9006,68.9197,8950.0
2016-07-06 15:20:00,72.08,72.08,71.99,72.0,10997.0,68.9293,68.9293,68.8432,68.8528,10997.0
2016-07-06 15:25:00,72.01,72.03,71.97,72.03,10169.0,68.8623,68.8814,68.8241,68.8814,10169.0
2016-07-06 15:30:00,72.01,72.08,72.01,72.06,9254.0,68.8623,68.9293,68.8623,68.9101,9254.0
2016-07-06 15:35:00,72.07,72.1,72.05,72.07,17978.0,68.9197,68.9484,68.9006,68.9197,17978.0
2016-07-06 15:40:00,72.07,72.1,72.04,72.05,20541.0,68.9197,68.9484,68.891,68.9006,20541.0
2016-07-06 15:45:00,72.06,72.08,72.02,72.02,16824.0,68.9101,68.9293,68.8719,68.8719,16824.0
2016-07-06 15:50:00,72.03,72.1,72.01,72.1,39195.0,68.8814,68.9484,68.8623,68.9484,39195.0
2016-07-06 15:55:00,72.11,72.13,72.03,72.07,75516.0,68.9579,68.9771,68.8814,68.9197,75516.0
2016-07-07 09:30:00,71.76,72.5,71.76,71.98,15505.0,68.6232,69.3309,68.6232,68.8336,15505.0
2016-07-07 09:35:00,72.0,72.18,71.95,72.01,5536.0,68.8528,69.0249,68.8049,68.8623,5536.0
2016-07-07 09:40:00,71.97,72.16,71.97,72.12,8400.0,68.8241,69.0058,68.8241,68.9675,8400.0
2016-07-07 09:45:00,72.11,72.11,71.95,72.09,5730.0,68.9579,68.9579,68.8049,68.9388,5730.0
2016-07-07 09:50:00,72.09,72.19,72.07,72.12,8744.0,68.9388,69.0345,68.9197,68.9675,8744.0
2016-07-07 09:55:00,72.14,72.22,72.07,72.2,7831.0,68.9866,69.0631,68.9197,69.044,7831.0
2016-07-07 10:00:00,72.21,72.34,72.19,72.26,15931.0,69.0536,69.1779,69.0345,69.1014,15931.0
2016-07-07 10:05:00,72.23,72.32,72.2,72.23,10002.0,69.0727,69.1588,69.044,69.0727,10002.0
2016-07-07 10:10:00,72.2,72.25,72.18,72.19,5697.0,69.044,69.0918,69.0249,69.0345,5697.0
2016-07-07 10:15:00,72.21,72.3,72.18,72.25,7169.0,69.0536,69.1396,69.0249,69.0918,7169.0
2016-07-07 10:20:00,72.23,72.27,72.15,72.27,8145.0,69.0727,69.111,68.9962,69.111,8145.0
2016-07-07 10:25:00,72.26,72.39,72.26,72.28,4709.0,69.1014,69.2257,69.1014,69.1205,4709.0
2016-07-07 10:30:00,72.27,72.38,72.27,72.31,12158.0,69.111,69.2161,69.111,69.1492,12158.0
2016-07-07 10:35:00,72.29,72.34,72.22,72.31,6700.0,69.1301,69.1779,69.0631,69.1492,6700.0
2016-07-07 10:40:00,72.3,72.35,72.27,72.32,19800.0,69.1396,69.1875,69.111,69.1588,19800.0
2016-07-07 10:45:00,72.31,72.37,72.27,72.36,8613.0,69.1492,69.2066,69.111,69.197,8613.0
2016-07-07 10:50:00,72.37,72.39,72.22,72.26,7663.0,69.2066,69.2257,69.0631,69.1014,7663.0
2016-07-07 10:55:00,72.26,72.26,72.11,72.13,6300.0,69.1014,69.1014,68.9579,68.9771,6300.0
2016-07-07 11:00:00,72.11,72.14,72.02,72.08,10739.0,68.9579,68.9866,68.8719,68.9293,10739.0
2016-07-07 11:05:00,72.02,72.21,72.02,72.21,11560.0,68.8719,69.0536,68.8719,69.0536,11560.0
2016-07-07 11:10:00,72.21,72.27,72.16,72.16,19222.0,69.0536,69.111,69.0058,69.0058,19222.0
2016-07-07 11:15:00,72.15,72.16,72.03,72.06,14881.0,68.9962,69.0058,68.8814,68.9101,14881.0
2016-07-07 11:20:00,72.07,72.09,71.97,71.97,13115.0,68.9197,68.9388,68.8241,68.8241,13115.0
2016-07-07 11:25:00,71.95,72.06,71.95,72.03,8277.0,68.8049,68.9101,68.8049,68.8814,8277.0
2016-07-07 11:30:00,72.04,72.07,71.95,72.03,8075.0,68.891,68.9197,68.8049,68.8814,8075.0
2016-07-07 11:35:00,72.04,72.07,72.01,72.06,7673.0,68.891,68.9197,68.8623,68.9101,7673.0
2016-07-07 11:40:00,72.05,72.07,72.02,72.07,4800.0,68.9006,68.9197,68.8719,68.9197,4800.0
2016-07-07 11:45:00,72.05,72.05,71.93,71.98,8502.0,68.9006,68.9006,68.7858,68.8336,8502.0
2016-07-07 11:50:00,71.99,71.99,71.91,71.96,4910.0,68.8432,68.8432,68.7667,68.8145,4910.0
2016-07-07 11:55:00,71.96,72.08,71.96,72.08,2897.0,68.8145,68.9293,68.8145,68.9293,2897.0
2016-07-07 12:00:00,72.09,72.13,72.02,72.05,4642.0,68.9388,68.9771,68.8719,68.9006,4642.0
2016-07-07 12:05:00,72.08,72.09,71.94,71.95,5832.0,68.9293,68.9388,68.7954,68.8049,5832.0
2016-07-07 12:10:00,71.94,72.01,71.94,71.99,5761.0,68.7954,68.8623,68.7954,68.8432,5761.0
2016-07-07 12:15:00,71.98,71.99,71.91,71.93,3467.0,68.8336,68.8432,68.7667,68.7858,3467.0
2016-07-07 12:20:00,71.93,71.95,71.84,71.84,6724.0,68.7858,68.8049,68.6998,68.6998,6724.0
2016-07-07 12:25:00,71.84,71.95,71.78,71.95,4251.0,68.6998,68.8049,68.6424,68.8049,4251.0
2016-07-07 12:30:00,71.93,71.96,71.89,71.93,3003.0,68.7858,68.8145,68.7476,68.7858,3003.0
2016-07-07 12:35:00,71.94,71.94,71.86,71.89,3803.0,68.7954,68.7954,68.7189,68.7476,3803.0
2016-07-07 12:40:00,71.89,71.9,71.86,71.88,3500.0,68.7476,68.7571,68.7189,68.738,3500.0
2016-07-07 12:45:00,71.83,71.83,71.78,71.81,1950.0,68.6902,68.6902,68.6424,68.6711,1950.0
2016-07-07 12:50:00,71.79,71.79,71.65,71.65,7843.0,68.6519,68.6519,68.5181,68.5181,7843.0
2016-07-07 12:55:00,71.62,71.67,71.56,71.58,5323.0,68.4894,68.5372,68.432,68.4511,5323.0
2016-07-07 13:00:00,71.57,71.64,71.55,71.63,4369.0,68.4416,68.5085,68.4224,68.4989,4369.0
2016-07-07 13:05:00,71.61,71.69,71.58,71.69,4599.0,68.4798,68.5563,68.4511,68.5563,4599.0
2016-07-07 13:10:00,71.69,71.78,71.68,71.75,3492.0,68.5563,68.6424,68.5467,68.6137,3492.0
2016-07-07 13:15:00,71.75,71.83,71.71,71.82,3700.0,68.6137,68.6902,68.5754,68.6806,3700.0
2016-07-07 13:20:00,71.82,71.89,71.8,71.87,5700.0,68.6806,68.7476,68.6615,68.7284,5700.0
2016-07-07 13:25:00,71.89,71.94,71.87,71.88,6973.0,68.7476,68.7954,68.7284,68.738,6973.0
2016-07-07 13:30:00,71.88,71.92,71.88,71.91,4200.0,68.738,68.7763,68.738,68.7667,4200.0
2016-07-07 13:35:00,71.91,71.92,71.88,71.89,5020.0,68.7667,68.7763,68.738,68.7476,5020.0
2016-07-07 13:40:00,71.89,71.91,71.83,71.91,6099.0,68.7476,68.7667,68.6902,68.7667,6099.0
2016-07-07 13:45:00,71.89,71.89,71.82,71.89,10004.0,68.7476,68.7476,68.6806,68.7476,10004.0
2016-07-07 13:50:00,71.88,71.89,71.81,71.84,7422.0,68.738,68.7476,68.6711,68.6998,7422.0
2016-07-07 13:55:00,71.84,71.91,71.84,71.9,3650.0,68.6998,68.7667,68.6998,68.7571,3650.0
2016-07-07 14:00:00,71.9,71.93,71.87,71.91,4919.0,68.7571,68.7858,68.7284,68.7667,4919.0
2016-07-07 14:05:00,71.92,71.92,71.82,71.84,10302.0,68.7763,68.7763,68.6806,68.6998,10302.0
2016-07-07 14:10:00,71.84,71.84,71.71,71.75,12954.0,68.6998,68.6998,68.5754,68.6137,12954.0
2016-07-07 14:15:00,71.76,71.84,71.76,71.8,5611.0,68.6232,68.6998,68.6232,68.6615,5611.0
2016-07-07 14:20:00,71.78,71.87,71.78,71.81,4612.0,68.6424,68.7284,68.6424,68.6711,4612.0
2016-07-07 14:25:00,71.8,71.92,71.8,71.83,7363.0,68.6615,68.7763,68.6615,68.6902,7363.0
2016-07-07 14:30:00,71.85,71.92,71.78,71.78,4076.0,68.7093,68.7763,68.6424,68.6424,4076.0
2016-07-07 14:35:00,71.79,71.9,71.78,71.85,6756.0,68.6519,68.7571,68.6424,68.7093,6756.0
2016-07-07 14:40:00,71.84,71.84,71.74,71.74,5129.0,68.6998,68.6998,68.6041,68.6041,5129.0
2016-07-07 14:45:00,71.76,71.82,71.75,71.82,3500.0,68.6232,68.6806,68.6137,68.6806,3500.0
2016-07-07 14:50:00,71.82,71.89,71.75,71.86,35950.0,68.6806,68.7476,68.6137,68.7189,35950.0
2016-07-07 14:55:00,71.85,71.86,71.73,71.73,7142.0,68.7093,68.7189,68.5946,68.5946,7142.0
2016-07-07 15:00:00,71.75,71.84,71.71,71.83,6756.0,68.6137,68.6998,68.5754,68.6902,6756.0
2016-07-07 15:05:00,71.82,71.88,71.78,71.87,6612.0,68.6806,68.738,68.6424,68.7284,6612.0
2016-07-07 15:10:00,71.89,71.89,71.79,71.86,16752.0,68.7476,68.7476,68.6519,68.7189,16752.0
2016-07-07 15:15:00,71.86,71.86,71.78,71.8,21816.0,68.7189,68.7189,68.6424,68.6615,21816.0
2016-07-07 15:20:00,71.8,71.81,71.74,71.76,40017.0,68.6615,68.6711,68.6041,68.6232,40017.0
2016-07-07 15:25:00,71.77,71.79,71.72,71.72,9243.0,68.6328,68.6519,68.585,68.585,9243.0
2016-07-07 15:30:00,71.75,71.81,71.71,71.79,28160.0,68.6137,68.6711,68.5754,68.6519,28160.0
2016-07-07 15:35:00,71.78,71.81,71.77,71.79,11803.0,68.6424,68.6711,68.6328,68.6519,11803.0
2016-07-07 15:40:00,71.8,71.82,71.71,71.74,18242.0,68.6615,68.6806,68.5754,68.6041,18242.0
2016-07-07 15:45:00,71.74,71.8,71.74,71.75,21091.0,68.6041,68.6615,68.6041,68.6137,21091.0
2016-07-07 15:50:00,71.75,71.79,71.73,71.79,16397.0,68.6137,68.6519,68.5946,68.6519,16397.0
2016-07-07 15:55:00,71.8,71.81,71.77,71.8,29207.0,68.6615,68.6711,68.6328,68.6615,29207.0
2016-07-08 09:30:00,72.46,72.46,72.15,72.15,10373.0,69.2927,69.2927,68.9962,68.9962,10373.0
2016-07-08 09:35:00,72.26,72.46,72.16,72.37,2510.0,69.1014,69.2927,69.0058,69.2066,2510.0
2016-07-08 09:40:00,72.46,72.47,72.27,72.33,8950.0,69.2927,69.3022,69.111,69.1683,8950.0
2016-07-08 09:45:00,72.35,72.68,72.34,72.65,5421.0,69.1875,69.503,69.1779,69.4743,5421.0
2016-07-08 09:50:00,72.58,72.73,72.55,72.73,8598.0,69.4074,69.5508,69.3787,69.5508,8598.0
2016-07-08 09:55:00,72.68,72.75,72.64,72.68,5201.0,69.503,69.57,69.4648,69.503,5201.0
2016-07-08 10:00:00,72.69,72.74,72.64,72.73,29603.0,69.5126,69.5604,69.4648,69.5508,29603.0
2016-07-08 10:05:00,72.7,72.89,72.7,72.87,10700.0,69.5222,69.7039,69.5222,69.6847,10700.0
2016-07-08 10:10:00,72.85,73.01,72.85,73.01,12424.0,69.6656,69.8186,69.6656,69.8186,12424.0
2016-07-08 10:15:00,73.0,73.0,72.86,72.88,7146.0,69.809,69.809,69.6752,69.6943,7146.0
2016-07-08 10:20:00,72.84,73.01,72.83,72.98,6924.0,69.656,69.8186,69.6465,69.7899,6924.0
2016-07-08 10:25:00,72.97,73.03,72.95,73.03,5900.0,69.7804,69.8377,69.7612,69.8377,5900.0
2016-07-08 10:30:00,73.03,73.1,72.96,73.03,24287.0,69.8377,69.9047,69.7708,69.8377,24287.0
2016-07-08 10:35:00,73.04,73.19,73.04,73.16,5952.0,69.8473,69.9907,69.8473,69.9621,5952.0
2016-07-08 10:40:00,73.17,73.18,73.12,73.18,6815.0,69.9716,69.9812,69.9238,69.9812,6815.0
2016-07-08 10:45:00,73.19,73.21,73.16,73.18,3902.0,69.9907,70.0099,69.9621,69.9812,3902.0
2016-07-08 10:50:00,73.15,73.24,73.15,73.2,5300.0,69.9525,70.0386,69.9525,70.0003,5300.0
2016-07-08 10:55:00,73.2,73.26,73.19,73.24,5350.0,70.0003,70.0577,69.9907,70.0386,5350.0
2016-07-08 11:00:00,73.27,73.33,73.27,73.31,11416.0,70.0672,70.1246,70.0672,70.1055,11416.0
2016-07-08 11:05:00,73.33,73.34,73.25,73.26,4750.0,70.1246,70.1342,70.0481,70.0577,4750.0
2016-07-08 11:10:00,73.24,73.34,73.24,73.32,7384.0,70.0386,70.1342,70.0386,70.1151,7384.0
2016-07-08 11:15:00,73.31,73.35,73.24,73.34,8763.0,70.1055,70.1437,70.0386,70.1342,8763.0
2016-07-08 11:20:00,73.35,73.35,73.27,73.31,3748.0,70.1437,70.1437,70.0672,70.1055,3748.0
2016-07-08 11:25:00,73.31,73.38,73.3,73.37,8001.0,70.1055,70.1724,70.0959,70.1629,8001.0
2016-07-08 11:30:00,73.39,73.44,73.36,73.4,16334.0,70.182,70.2298,70.1533,70.1916,16334.0
2016-07-08 11:35:00,73.42,73.44,73.4,73.44,4300.0,70.2107,70.2298,70.1916,70.2298,4300.0
2016-07-08 11:40:00,73.44,73.47,73.39,73.44,9900.0,70.2298,70.2585,70.182,70.2298,9900.0
2016-07-08 11:45:00,73.43,73.5,73.4,73.49,8600.0,70.2203,70.2872,70.1916,70.2776,8600.0
2016-07-08 11:50:00,73.48,73.49,73.39,73.46,8251.0,70.2681,70.2776,70.182,70.2489,8251.0
2016-07-08 11:55:00,73.47,73.54,73.47,73.5,9126.0,70.2585,70.3254,70.2585,70.2872,9126.0
2016-07-08 12:00:00,73.5,73.54,73.48,73.53,7338.0,70.2872,70.3254,70.2681,70.3159,7338.0
2016-07-08 12:05:00,73.53,73.58,73.53,73.57,9322.0,70.3159,70.3637,70.3159,70.3541,9322.0
2016-07-08 12:10:00,73.57,73.63,73.57,73.6,6975.0,70.3541,70.4115,70.3541,70.3828,6975.0
2016-07-08 12:15:00,73.59,73.6,73.52,73.52,4600.0,70.3733,70.3828,70.3063,70.3063,4600.0
2016-07-08 12:20:00,73.54,73.57,73.52,73.55,5900.0,70.3254,70.3541,70.3063,70.335,5900.0
2016-07-08 12:25:00,73.53,73.55,73.5,73.55,6401.0,70.3159,70.335,70.2872,70.335,6401.0
2016-07-08 12:30:00,73.54,73.55,73.42,73.43,9503.0,70.3254,70.335,70.2107,70.2203,9503.0
2016-07-08 12:35:00,73.45,73.46,73.38,73.46,3621.0,70.2394,70.2489,70.1724,70.2489,3621.0
2016-07-08 12:40:00,73.46,73.56,73.46,73.51,5790.0,70.2489,70.3446,70.2489,70.2968,5790.0
2016-07-08 12:45:00,73.51,73.52,73.47,73.51,2628.0,70.2968,70.3063,70.2585,70.2968,2628.0
2016-07-08 12:50:00,73.51,73.51,73.46,73.48,2704.0,70.2968,70.2968,70.2489,70.2681,2704.0
2016-07-08 12:55:00,73.5,73.5,73.4,73.41,6803.0,70.2872,70.2872,70.1916,70.2011,6803.0
2016-07-08 13:00:00,73.44,73.52,73.44,73.51,4444.0,70.2298,70.3063,70.2298,70.2968,4444.0
2016-07-08 13:05:00,73.51,73.58,73.51,73.55,7554.0,70.2968,70.3637,70.2968,70.335,7554.0
2016-07-08 13:10:00,73.56,73.56,73.51,73.54,4370.0,70.3446,70.3446,70.2968,70.3254,4370.0
2016-07-08 13:15:00,73.53,73.53,73.47,73.5,5289.0,70.3159,70.3159,70.2585,70.2872,5289.0
2016-07-08 13:20:00,73.5,73.56,73.49,73.51,7400.0,70.2872,70.3446,70.2776,70.2968,7400.0
2016-07-08 13:25:00,73.5,73.59,73.49,73.57,6118.0,70.2872,70.3733,70.2776,70.3541,6118.0
2016-07-08 13:30:00,73.58,73.59,73.52,73.55,12600.0,70.3637,70.3733,70.3063,70.335,12600.0
2016-07-08 13:35:00,73.55,73.55,73.51,73.54,4648.0,70.335,70.335,70.2968,70.3254,4648.0
2016-07-08 13:40:00,73.54,73.6,73.5,73.51,4359.0,70.3254,70.3828,70.2872,70.2968,4359.0
2016-07-08 13:45:00,73.5,73.54,73.5,73.54,2602.0,70.2872,70.3254,70.2872,70.3254,2602.0
2016-07-08 13:50:00,73.53,73.55,73.48,73.48,3300.0,70.3159,70.335,70.2681,70.2681,3300.0
2016-07-08 13:55:00,73.51,73.53,73.48,73.53,3836.0,70.2968,70.3159,70.2681,70.3159,3836.0
2016-07-08 14:00:00,73.51,73.53,73.47,73.5,4200.0,70.2968,70.3159,70.2585,70.2872,4200.0
2016-07-08 14:05:00,73.47,73.49,73.39,73.44,6703.0,70.2585,70.2776,70.182,70.2298,6703.0
2016-07-08 14:10:00,73.43,73.47,73.41,73.47,3250.0,70.2203,70.2585,70.2011,70.2585,3250.0
2016-07-08 14:15:00,73.47,73.54,73.42,73.52,9500.0,70.2585,70.3254,70.2107,70.3063,9500.0
2016-07-08 14:20:00,73.52,73.56,73.52,73.55,4600.0,70.3063,70.3446,70.3063,70.335,4600.0
2016-07-08 14:25:00,73.55,73.58,73.51,73.54,5744.0,70.335,70.3637,70.2968,70.3254,5744.0
2016-07-08 14:30:00,73.54,73.59,73.52,73.57,5388.0,70.3254,70.3733,70.3063,70.3541,5388.0
2016-07-08 14:35:00,73.58,73.6,73.48,73.5,9486.0,70.3637,70.3828,70.2681,70.2872,9486.0
2016-07-08 14:40:00,73.48,73.57,73.48,73.52,12166.0,70.2681,70.3541,70.2681,70.3063,12166.0
2016-07-08 14:45:00,73.51,73.54,73.48,73.54,17734.0,70.2968,70.3254,70.2681,70.3254,17734.0
2016-07-08 14:50:00,73.53,73.61,73.52,73.61,5000.0,70.3159,70.3924,70.3063,70.3924,5000.0
2016-07-08 14:55:00,73.61,73.61,73.48,73.48,5300.0,70.3924,70.3924,70.2681,70.2681,5300.0
2016-07-08 15:00:00,73.49,73.54,73.48,73.52,5454.0,70.2776,70.3254,70.2681,70.3063,5454.0
2016-07-08 15:05:00,73.52,73.59,73.5,73.59,7631.0,70.3063,70.3733,70.2872,70.3733,7631.0
2016-07-08 15:10:00,73.58,73.64,73.57,73.63,8702.0,70.3637,70.4211,70.3541,70.4115,8702.0
2016-07-08 15:15:00,73.63,73.63,73.6,73.61,19352.0,70.4115,70.4115,70.3828,70.3924,19352.0
2016-07-08 15:20:00,73.6,73.62,73.56,73.59,9902.0,70.3828,70.4019,70.3446,70.3733,9902.0
2016-07-08 15:25:00,73.58,73.59,73.51,73.51,10994.0,70.3637,70.3733,70.2968,70.2968,10994.0
2016-07-08 15:30:00,73.5,73.52,73.46,73.48,10870.0,70.2872,70.3063,70.2489,70.2681,10870.0
2016-07-08 15:35:00,73.48,73.53,73.43,73.52,11222.0,70.2681,70.3159,70.2203,70.3063,11222.0
2016-07-08 15:40:00,73.51,73.51,73.4,73.43,16161.0,70.2968,70.2968,70.1916,70.2203,16161.0
2016-07-08 15:45:00,73.41,73.44,73.36,73.44,19695.0,70.2011,70.2298,70.1533,70.2298,19695.0
2016-07-08 15:50:00,73.44,73.5,73.43,73.48,19024.0,70.2298,70.2872,70.2203,70.2681,19024.0
2016-07-08 15:55:00,73.48,73.58,73.47,73.53,41282.0,70.2681,70.3637,70.2585,70.3159,41282.0
2016-07-11 09:30:00,73.81,74.32,73.81,74.2,7442.0,70.5836,71.0713,70.5836,70.9566,7442.0
2016-07-11 09:35:00,74.38,74.39,74.2,74.3,7950.0,71.1287,71.1383,70.9566,71.0522,7950.0
2016-07-11 09:40:00,74.23,74.27,74.08,74.17,7855.0,70.9853,71.0235,70.8418,70.9279,7855.0
2016-07-11 09:45:00,74.12,74.21,74.05,74.17,7600.0,70.8801,70.9662,70.8131,70.9279,7600.0
2016-07-11 09:50:00,74.14,74.35,74.13,74.32,23260.0,70.8992,71.1,70.8897,71.0713,23260.0
2016-07-11 09:55:00,74.3,74.56,74.3,74.44,58870.0,71.0522,71.3009,71.0522,71.1861,58870.0
2016-07-11 10:00:00,74.45,74.59,74.31,74.55,52424.0,71.1957,71.3295,71.0618,71.2913,52424.0
2016-07-11 10:05:00,74.54,74.57,74.38,74.54,30266.0,71.2817,71.3104,71.1287,71.2817,30266.0
2016-07-11 10:10:00,74.52,74.64,74.42,74.45,28836.0,71.2626,71.3774,71.167,71.1957,28836.0
2016-07-11 10:15:00,74.46,74.64,74.45,74.57,35428.0,71.2052,71.3774,71.1957,71.3104,35428.0
2016-07-11 10:20:00,74.58,74.69,74.54,74.61,43272.0,71.32,71.4252,71.2817,71.3487,43272.0
2016-07-11 10:25:00,74.6,74.75,74.57,74.64,54779.0,71.3391,71.4826,71.3104,71.3774,54779.0
2016-07-11 10:30:00,74.64,74.68,74.58,74.67,31417.0,71.3774,71.4156,71.32,71.406,31417.0
2016-07-11 10:35:00,74.68,74.83,74.68,74.76,10582.0,71.4156,71.5591,71.4156,71.4921,10582.0
2016-07-11 10:40:00,74.77,74.85,74.68,74.85,7373.0,71.5017,71.5782,71.4156,71.5782,7373.0
2016-07-11 10:45:00,74.87,74.95,74.81,74.92,7371.0,71.5973,71.6738,71.5399,71.6451,7371.0
2016-07-11 10:50:00,74.93,74.96,74.85,74.86,22917.0,71.6547,71.6834,71.5782,71.5877,22917.0
2016-07-11 10:55:00,74.87,74.88,74.8,74.84,2504.0,71.5973,71.6069,71.5304,71.5686,2504.0
2016-07-11 11:00:00,74.82,74.98,74.82,74.93,10704.0,71.5495,71.7025,71.5495,71.6547,10704.0
2016-07-11 11:05:00,74.95,75.0,74.92,74.96,7333.0,71.6738,71.7216,71.6451,71.6834,7333.0
2016-07-11 11:10:00,74.93,74.94,74.84,74.87,52293.0,71.6547,71.6642,71.5686,71.5973,52293.0
2016-07-11 11:15:00,74.83,74.93,74.74,74.92,138438.0,71.5591,71.6547,71.473,71.6451,138438.0
2016-07-11 11:20:00,74.92,75.06,74.86,75.06,55928.0,71.6451,71.779,71.5877,71.779,55928.0
2016-07-11 11:25:00,75.04,75.04,74.9,75.0,13167.0,71.7599,71.7599,71.626,71.7216,13167.0
2016-07-11 11:30:00,75.02,75.06,74.94,75.02,13294.0,71.7407,71.779,71.6642,71.7407,13294.0
2016-07-11 11:35:00,75.04,75.24,75.04,75.13,47099.0,71.7599,71.9511,71.7599,71.8459,47099.0
2016-07-11 11:40:00,75.12,75.14,75.04,75.11,8335.0,71.8364,71.8555,71.7599,71.8268,8335.0
2016-07-11 11:45:00,75.11,75.16,75.01,75.12,6096.0,71.8268,71.8746,71.7312,71.8364,6096.0
2016-07-11 11:50:00,75.13,75.17,75.09,75.13,5616.0,71.8459,71.8842,71.8077,71.8459,5616.0
2016-07-11 11:55:00,75.14,75.15,75.08,75.13,4300.0,71.8555,71.8651,71.7981,71.8459,4300.0
2016-07-11 12:00:00,75.14,75.14,75.11,75.11,4313.0,71.8555,71.8555,71.8268,71.8268,4313.0
2016-07-11 12:05:00,75.12,75.13,75.07,75.09,2946.0,71.8364,71.8459,71.7886,71.8077,2946.0
2016-07-11 12:10:00,75.08,75.12,75.01,75.08,10033.0,71.7981,71.8364,71.7312,71.7981,10033.0
2016-07-11 12:15:00,75.07,75.07,75.0,75.0,10305.0,71.7886,71.7886,71.7216,71.7216,10305.0
2016-07-11 12:20:00,75.0,75.01,74.9,74.99,41902.0,71.7216,71.7312,71.626,71.7121,41902.0
2016-07-11 12:25:00,74.99,75.0,74.9,74.91,31017.0,71.7121,71.7216,71.626,71.6356,31017.0
2016-07-11 12:30:00,74.9,74.9,74.8,74.8,7809.0,71.626,71.626,71.5304,71.5304,7809.0
2016-07-11 12:35:00,74.8,74.99,74.8,74.99,9025.0,71.5304,71.7121,71.5304,71.7121,9025.0
2016-07-11 12:40:00,74.97,75.0,74.95,74.95,2900.0,71.6929,71.7216,71.6738,71.6738,2900.0
2016-07-11 12:45:00,74.92,74.92,74.86,74.86,3704.0,71.6451,71.6451,71.5877,71.5877,3704.0
2016-07-11 12:50:00,74.85,74.94,74.85,74.91,5301.0,71.5782,71.6642,71.5782,71.6356,5301.0
2016-07-11 12:55:00,74.9,74.9,74.85,74.89,2501.0,71.626,71.626,71.5782,71.6164,2501.0
2016-07-11 13:00:00,74.88,74.92,74.85,74.91,2918.0,71.6069,71.6451,71.5782,71.6356,2918.0
2016-07-11 13:05:00,74.9,74.9,74.85,74.88,5520.0,71.626,71.626,71.5782,71.6069,5520.0
2016-07-11 13:10:00,74.88,74.88,74.8,74.8,3800.0,71.6069,71.6069,71.5304,71.5304,3800.0
2016-07-11 13:15:00,74.85,74.88,74.8,74.85,6402.0,71.5782,71.6069,71.5304,71.5782,6402.0
2016-07-11 13:20:00,74.82,74.83,74.75,74.75,4839.0,71.5495,71.5591,71.4826,71.4826,4839.0
2016-07-11 13:25:00,74.69,74.74,74.69,74.74,1800.0,71.4252,71.473,71.4252,71.473,1800.0
2016-07-11 13:30:00,74.73,74.73,74.69,74.73,5448.0,71.4634,71.4634,71.4252,71.4634,5448.0
2016-07-11 13:35:00,74.71,74.73,74.69,74.69,3621.0,71.4443,71.4634,71.4252,71.4252,3621.0
2016-07-11 13:40:00,74.69,74.69,74.63,74.65,3086.0,71.4252,71.4252,71.3678,71.3869,3086.0
2016-07-11 13:45:00,74.64,74.67,74.64,74.65,3666.0,71.3774,71.406,71.3774,71.3869,3666.0
2016-07-11 13:50:00,74.65,74.66,74.63,74.65,13501.0,71.3869,71.3965,71.3678,71.3869,13501.0
2016-07-11 13:55:00,74.63,74.64,74.57,74.61,3897.0,71.3678,71.3774,71.3104,71.3487,3897.0
2016-07-11 14:00:00,74.59,74.59,74.55,74.55,2452.0,71.3295,71.3295,71.2913,71.2913,2452.0
2016-07-11 14:05:00,74.54,74.64,74.53,74.61,5371.0,71.2817,71.3774,71.2722,71.3487,5371.0
2016-07-11 14:10:00,74.6,74.63,74.5,74.5,12919.0,71.3391,71.3678,71.2435,71.2435,12919.0
2016-07-11 14:15:00,74.52,74.54,74.47,74.5,4587.0,71.2626,71.2817,71.2148,71.2435,4587.0
2016-07-11 14:20:00,74.51,74.52,74.41,74.44,9063.0,71.253,71.2626,71.1574,71.1861,9063.0
2016-07-11 14:25:00,74.42,74.51,74.42,74.51,15516.0,71.167,71.253,71.167,71.253,15516.0
2016-07-11 14:30:00,74.51,74.64,74.51,74.62,6800.0,71.253,71.3774,71.253,71.3582,6800.0
2016-07-11 14:35:00,74.6,74.65,74.58,74.63,4690.0,71.3391,71.3869,71.32,71.3678,4690.0
2016-07-11 14:40:00,74.64,74.7,74.64,74.66,4949.0,71.3774,71.4347,71.3774,71.3965,4949.0
2016-07-11 14:45:00,74.69,74.7,74.62,74.65,5401.0,71.4252,71.4347,71.3582,71.3869,5401.0
2016-07-11 14:50:00,74.66,74.67,74.63,74.64,5600.0,71.3965,71.406,71.3678,71.3774,5600.0
2016-07-11 14:55:00,74.62,74.64,74.62,74.63,3084.0,71.3582,71.3774,71.3582,71.3678,3084.0
2016-07-11 15:00:00,74.63,74.65,74.6,74.65,5846.0,71.3678,71.3869,71.3391,71.3869,5846.0
2016-07-11 15:05:00,74.66,74.72,74.63,74.71,4444.0,71.3965,71.4539,71.3678,71.4443,4444.0
2016-07-11 15:10:00,74.72,74.83,74.71,74.82,20666.0,71.4539,71.5591,71.4443,71.5495,20666.0
2016-07-11 15:15:00,74.82,74.82,74.77,74.77,7150.0,71.5495,71.5495,71.5017,71.5017,7150.0
2016-07-11 15:20:00,74.8,74.81,74.78,74.78,5010.0,71.5304,71.5399,71.5112,71.5112,5010.0
2016-07-11 15:25:00,74.77,74.78,74.71,74.72,9173.0,71.5017,71.5112,71.4443,71.4539,9173.0
2016-07-11 15:30:00,74.7,74.7,74.65,74.69,9955.0,71.4347,71.4347,71.3869,71.4252,9955.0
2016-07-11 15:35:00,74.68,74.78,74.67,74.77,16176.0,71.4156,71.5112,71.406,71.5017,16176.0
2016-07-11 15:40:00,74.77,74.8,74.71,74.74,20519.0,71.5017,71.5304,71.4443,71.473,20519.0
2016-07-11 15:45:00,74.74,74.81,74.73,74.8,24649.0,71.473,71.5399,71.4634,71.5304,24649.0
2016-07-11 15:50:00,74.79,74.82,74.76,74.82,31327.0,71.5208,71.5495,71.4921,71.5495,31327.0
2016-07-11 15:55:00,74.82,74.83,74.77,74.8,77530.0,71.5495,71.5591,71.5017,71.5304,77530.0
2016-07-12 09:30:00,75.27,75.27,74.96,75.19,12536.0,71.9798,71.9798,71.6834,71.9033,12536.0
2016-07-12 09:35:00,75.18,75.5,75.11,75.43,7595.0,71.8938,72.1998,71.8268,72.1328,7595.0
2016-07-12 09:40:00,75.41,75.53,75.39,75.39,5921.0,72.1137,72.2285,72.0946,72.0946,5921.0
2016-07-12 09:45:00,75.41,75.5,75.38,75.5,5901.0,72.1137,72.1998,72.085,72.1998,5901.0
2016-07-12 09:50:00,75.44,75.54,75.43,75.46,7900.0,72.1424,72.238,72.1328,72.1615,7900.0
2016-07-12 09:55:00,75.47,75.54,75.39,75.47,21900.0,72.1711,72.238,72.0946,72.1711,21900.0
2016-07-12 10:00:00,75.47,75.49,75.29,75.32,10960.0,72.1711,72.1902,71.9989,72.0276,10960.0
2016-07-12 10:05:00,75.35,75.37,75.24,75.27,9566.0,72.0563,72.0754,71.9511,71.9798,9566.0
2016-07-12 10:10:00,75.26,75.34,75.19,75.25,9837.0,71.9703,72.0468,71.9033,71.9607,9837.0
2016-07-12 10:15:00,75.26,75.3,75.08,75.1,8904.0,71.9703,72.0085,71.7981,71.8173,8904.0
2016-07-12 10:20:00,75.1,75.19,75.1,75.17,5409.0,71.8173,71.9033,71.8173,71.8842,5409.0
2016-07-12 10:25:00,75.16,75.34,75.11,75.34,16363.0,71.8746,72.0468,71.8268,72.0468,16363.0
2016-07-12 10:30:00,75.35,75.39,75.32,75.32,9671.0,72.0563,72.0946,72.0276,72.0276,9671.0
2016-07-12 10:35:00,75.3,75.33,75.25,75.33,10328.0,72.0085,72.0372,71.9607,72.0372,10328.0
2016-07-12 10:40:00,75.34,75.34,75.26,75.29,7707.0,72.0468,72.0468,71.9703,71.9989,7707.0
2016-07-12 10:45:00,75.26,75.34,75.25,75.34,6449.0,71.9703,72.0468,71.9607,72.0468,6449.0
2016-07-12 10:50:00,75.33,75.41,75.32,75.34,4448.0,72.0372,72.1137,72.0276,72.0468,4448.0
2016-07-12 10:55:00,75.34,75.37,75.31,75.33,3914.0,72.0468,72.0754,72.0181,72.0372,3914.0
2016-07-12 11:00:00,75.34,75.35,75.32,75.35,4449.0,72.0468,72.0563,72.0276,72.0563,4449.0
2016-07-12 11:05:00,75.36,75.42,75.35,75.37,7046.0,72.0659,72.1233,72.0563,72.0754,7046.0
2016-07-12 11:10:00,75.37,75.4,75.29,75.3,15199.0,72.0754,72.1041,71.9989,72.0085,15199.0
2016-07-12 11:15:00,75.3,75.31,75.24,75.24,25843.0,72.0085,72.0181,71.9511,71.9511,25843.0
2016-07-12 11:20:00,75.23,75.26,75.22,75.23,46707.0,71.9416,71.9703,71.932,71.9416,46707.0
2016-07-12 11:25:00,75.23,75.26,75.22,75.24,7836.0,71.9416,71.9703,71.932,71.9511,7836.0
2016-07-12 11:30:00,75.25,75.32,75.24,75.31,8209.0,71.9607,72.0276,71.9511,72.0181,8209.0
2016-07-12 11:35:00,75.32,75.39,75.3,75.37,9249.0,72.0276,72.0946,72.0085,72.0754,9249.0
2016-07-12 11:40:00,75.38,75.4,75.32,75.35,7398.0,72.085,72.1041,72.0276,72.0563,7398.0
2016-07-12 11:45:00,75.34,75.4,75.29,75.33,16947.0,72.0468,72.1041,71.9989,72.0372,16947.0
2016-07-12 11:50:00,75.33,75.44,75.33,75.43,6062.0,72.0372,72.1424,72.0372,72.1328,6062.0
2016-07-12 11:55:00,75.44,75.48,75.43,75.43,6049.0,72.1424,72.1806,72.1328,72.1328,6049.0
2016-07-12 12:00:00,75.43,75.45,75.36,75.45,7305.0,72.1328,72.152,72.0659,72.152,7305.0
2016-07-12 12:05:00,75.46,75.58,75.46,75.57,8707.0,72.1615,72.2763,72.1615,72.2667,8707.0
2016-07-12 12:10:00,75.58,75.69,75.58,75.69,16051.0,72.2763,72.3815,72.2763,72.3815,16051.0
2016-07-12 12:15:00,75.71,75.81,75.71,75.75,6664.0,72.4006,72.4962,72.4006,72.4388,6664.0
2016-07-12 12:20:00,75.75,75.75,75.71,75.73,5169.0,72.4388,72.4388,72.4006,72.4197,5169.0
2016-07-12 12:25:00,75.74,75.76,75.71,75.75,6266.0,72.4293,72.4484,72.4006,72.4388,6266.0
2016-07-12 12:30:00,75.78,75.78,75.74,75.76,4433.0,72.4675,72.4675,72.4293,72.4484,4433.0
2016-07-12 12:35:00,75.75,75.76,75.63,75.65,9114.0,72.4388,72.4484,72.3241,72.3432,9114.0
2016-07-12 12:40:00,75.65,75.67,75.6,75.61,5124.0,72.3432,72.3623,72.2954,72.305,5124.0
2016-07-12 12:45:00,75.61,75.62,75.59,75.62,4869.0,72.305,72.3145,72.2858,72.3145,4869.0
2016-07-12 12:50:00,75.62,75.62,75.55,75.55,2775.0,72.3145,72.3145,72.2476,72.2476,2775.0
2016-07-12 12:55:00,75.54,75.54,75.52,75.53,2995.0,72.238,72.238,72.2189,72.2285,2995.0
2016-07-12 13:00:00,75.54,75.55,75.51,75.53,3913.0,72.238,72.2476,72.2093,72.2285,3913.0
2016-07-12 13:05:00,75.53,75.55,75.47,75.47,2950.0,72.2285,72.2476,72.1711,72.1711,2950.0
2016-07-12 13:10:00,75.46,75.48,75.41,75.45,3400.0,72.1615,72.1806,72.1137,72.152,3400.0
2016-07-12 13:15:00,75.45,75.5,75.45,75.48,4243.0,72.152,72.1998,72.152,72.1806,4243.0
2016-07-12 13:20:00,75.48,75.51,75.47,75.51,3035.0,72.1806,72.2093,72.1711,72.2093,3035.0
2016-07-12 13:25:00,75.48,75.53,75.47,75.53,3286.0,72.1806,72.2285,72.1711,72.2285,3286.0
2016-07-12 13:30:00,75.54,75.6,75.51,75.51,6177.0,72.238,72.2954,72.2093,72.2093,6177.0
2016-07-12 13:35:00,75.52,75.56,75.5,75.56,3262.0,72.2189,72.2571,72.1998,72.2571,3262.0
2016-07-12 13:40:00,75.57,75.6,75.56,75.59,3008.0,72.2667,72.2954,72.2571,72.2858,3008.0
2016-07-12 13:45:00,75.6,75.61,75.55,75.57,3924.0,72.2954,72.305,72.2476,72.2667,3924.0
2016-07-12 13:50:00,75.56,75.56,75.51,75.52,5248.0,72.2571,72.2571,72.2093,72.2189,5248.0
2016-07-12 13:55:00,75.52,75.53,75.43,75.44,5806.0,72.2189,72.2285,72.1328,72.1424,5806.0
2016-07-12 14:00:00,75.44,75.44,75.33,75.36,8365.0,72.1424,72.1424,72.0372,72.0659,8365.0
2016-07-12 14:05:00,75.37,75.41,75.33,75.33,4402.0,72.0754,72.1137,72.0372,72.0372,4402.0
2016-07-12 14:10:00,75.32,75.38,75.32,75.33,9451.0,72.0276,72.085,72.0276,72.0372,9451.0
2016-07-12 14:15:00,75.32,75.43,75.31,75.42,6395.0,72.0276,72.1328,72.0181,72.1233,6395.0
2016-07-12 14:20:00,75.42,75.47,75.4,75.45,7140.0,72.1233,72.1711,72.1041,72.152,7140.0
2016-07-12 14:25:00,75.46,75.46,75.44,75.44,4625.0,72.1615,72.1615,72.1424,72.1424,4625.0
2016-07-12 14:30:00,75.44,75.51,75.44,75.5,7802.0,72.1424,72.2093,72.1424,72.1998,7802.0
2016-07-12 14:35:00,75.48,75.48,75.44,75.44,8700.0,72.1806,72.1806,72.1424,72.1424,8700.0
2016-07-12 14:40:00,75.45,75.53,75.44,75.53,6773.0,72.152,72.2285,72.1424,72.2285,6773.0
2016-07-12 14:45:00,75.51,75.53,75.49,75.51,3128.0,72.2093,72.2285,72.1902,72.2093,3128.0
2016-07-12 14:50:00,75.53,75.58,75.52,75.53,5574.0,72.2285,72.2763,72.2189,72.2285,5574.0
2016-07-12 14:55:00,75.52,75.52,75.48,75.49,5893.0,72.2189,72.2189,72.1806,72.1902,5893.0
2016-07-12 15:00:00,75.48,75.53,75.48,75.49,7817.0,72.1806,72.2285,72.1806,72.1902,7817.0
2016-07-12 15:05:00,75.48,75.52,75.46,75.46,11146.0,72.1806,72.2189,72.1615,72.1615,11146.0
2016-07-12 15:10:00,75.46,75.48,75.44,75.48,10913.0,72.1615,72.1806,72.1424,72.1806,10913.0
2016-07-12 15:15:00,75.48,75.49,75.46,75.48,14586.0,72.1806,72.1902,72.1615,72.1806,14586.0
2016-07-12 15:20:00,75.48,75.52,75.46,75.48,12543.0,72.1806,72.2189,72.1615,72.1806,12543.0
2016-07-12 15:25:00,75.48,75.5,75.44,75.45,10617.0,72.1806,72.1998,72.1424,72.152,10617.0
2016-07-12 15:30:00,75.45,75.48,75.44,75.46,8328.0,72.152,72.1806,72.1424,72.1615,8328.0
2016-07-12 15:35:00,75.45,75.52,75.45,75.48,12990.0,72.152,72.2189,72.152,72.1806,12990.0
2016-07-12 15:40:00,75.47,75.49,75.44,75.44,22659.0,72.1711,72.1902,72.1424,72.1424,22659.0
2016-07-12 15:45:00,75.43,75.43,75.32,75.33,24007.0,72.1328,72.1328,72.0276,72.0372,24007.0
2016-07-12 15:50:00,75.34,75.38,75.32,75.34,30662.0,72.0468,72.085,72.0276,72.0468,30662.0
2016-07-12 15:55:00,75.34,75.45,75.34,75.43,84363.0,72.0468,72.152,72.0468,72.1328,84363.0
2016-07-13 09:30:00,75.8,75.9,75.43,75.87,13810.0,72.4867,72.5823,72.1328,72.5536,13810.0
2016-07-13 09:35:00,75.86,75.86,75.57,75.7,7351.0,72.544,72.544,72.2667,72.391,7351.0
2016-07-13 09:40:00,75.69,75.69,75.45,75.52,11100.0,72.3815,72.3815,72.152,72.2189,11100.0
2016-07-13 09:45:00,75.51,75.56,75.45,75.48,7100.0,72.2093,72.2571,72.152,72.1806,7100.0
2016-07-13 09:50:00,75.47,75.5,75.46,75.46,3635.0,72.1711,72.1998,72.1615,72.1615,3635.0
2016-07-13 09:55:00,75.47,75.48,75.36,75.38,11160.0,72.1711,72.1806,72.0659,72.085,11160.0
2016-07-13 10:00:00,75.38,75.44,75.25,75.39,11970.0,72.085,72.1424,71.9607,72.0946,11970.0
2016-07-13 10:05:00,75.4,75.49,75.39,75.42,3333.0,72.1041,72.1902,72.0946,72.1233,3333.0
2016-07-13 10:10:00,75.45,75.57,75.45,75.46,21200.0,72.152,72.2667,72.152,72.1615,21200.0
2016-07-13 10:15:00,75.46,75.57,75.37,75.54,5900.0,72.1615,72.2667,72.0754,72.238,5900.0
2016-07-13 10:20:00,75.58,75.71,75.58,75.64,3950.0,72.2763,72.4006,72.2763,72.3336,3950.0
2016-07-13 10:25:00,75.59,75.64,75.58,75.63,8311.0,72.2858,72.3336,72.2763,72.3241,8311.0
2016-07-13 10:30:00,75.63,75.78,75.51,75.78,8602.0,72.3241,72.4675,72.2093,72.4675,8602.0
2016-07-13 10:35:00,75.78,75.87,75.77,75.79,4400.0,72.4675,72.5536,72.458,72.4771,4400.0
2016-07-13 10:40:00,75.77,75.82,75.73,75.81,8958.0,72.458,72.5058,72.4197,72.4962,8958.0
2016-07-13 10:45:00,75.81,75.81,75.76,75.78,37518.0,72.4962,72.4962,72.4484,72.4675,37518.0
2016-07-13 10:50:00,75.81,75.82,75.78,75.79,11788.0,72.4962,72.5058,72.4675,72.4771,11788.0
2016-07-13 10:55:00,75.78,75.97,75.78,75.94,9802.0,72.4675,72.6492,72.4675,72.6205,9802.0
2016-07-13 11:00:00,75.95,75.97,75.91,75.94,3697.0,72.6301,72.6492,72.5918,72.6205,3697.0
2016-07-13 11:05:00,75.97,75.97,75.85,75.93,10274.0,72.6492,72.6492,72.5345,72.611,10274.0
2016-07-13 11:10:00,75.92,75.98,75.92,75.93,12549.0,72.6014,72.6588,72.6014,72.611,12549.0
2016-07-13 11:15:00,75.92,75.94,75.86,75.9,12500.0,72.6014,72.6205,72.544,72.5823,12500.0
2016-07-13 11:20:00,75.89,75.94,75.86,75.88,8350.0,72.5727,72.6205,72.544,72.5632,8350.0
2016-07-13 11:25:00,75.9,75.93,75.79,75.81,9700.0,72.5823,72.611,72.4771,72.4962,9700.0
2016-07-13 11:30:00,75.81,75.88,75.75,75.84,11267.0,72.4962,72.5632,72.4388,72.5249,11267.0
2016-07-13 11:35:00,75.83,75.86,75.72,75.72,13400.0,72.5153,72.544,72.4102,72.4102,13400.0
2016-07-13 11:40:00,75.75,75.86,75.75,75.82,55800.0,72.4388,72.544,72.4388,72.5058,55800.0
2016-07-13 11:45:00,75.78,75.78,75.69,75.7,7176.0,72.4675,72.4675,72.3815,72.391,7176.0
2016-07-13 11:50:00,75.68,75.74,75.61,75.73,11566.0,72.3719,72.4293,72.305,72.4197,11566.0
2016-07-13 11:55:00,75.71,75.74,75.69,75.7,6329.0,72.4006,72.4293,72.3815,72.391,6329.0
2016-07-13 12:00:00,75.71,75.79,75.71,75.73,3400.0,72.4006,72.4771,72.4006,72.4197,3400.0
2016-07-13 12:05:00,75.74,75.77,75.68,75.71,2892.0,72.4293,72.458,72.3719,72.4006,2892.0
2016-07-13 12:10:00,75.68,75.7,75.66,75.67,3082.0,72.3719,72.391,72.3528,72.3623,3082.0
2016-07-13 12:15:00,75.67,75.76,75.67,75.75,3765.0,72.3623,72.4484,72.3623,72.4388,3765.0
2016-07-13 12:20:00,75.75,75.8,75.7,75.7,3970.0,72.4388,72.4867,72.391,72.391,3970.0
2016-07-13 12:25:00,75.68,75.68,75.61,75.64,2800.0,72.3719,72.3719,72.305,72.3336,2800.0
2016-07-13 12:30:00,75.64,75.68,75.61,75.68,2506.0,72.3336,72.3719,72.305,72.3719,2506.0
2016-07-13 12:35:00,75.7,75.73,75.65,75.7,4062.0,72.391,72.4197,72.3432,72.391,4062.0
2016-07-13 12:40:00,75.68,75.79,75.67,75.79,1708.0,72.3719,72.4771,72.3623,72.4771,1708.0
2016-07-13 12:45:00,75.8,75.8,75.72,75.74,3434.0,72.4867,72.4867,72.4102,72.4293,3434.0
2016-07-13 12:50:00,75.7,75.75,75.69,75.73,8666.0,72.391,72.4388,72.3815,72.4197,8666.0
2016-07-13 12:55:00,75.71,75.77,75.71,75.73,3887.0,72.4006,72.458,72.4006,72.4197,3887.0
2016-07-13 13:00:00,75.74,75.77,75.7,75.76,4726.0,72.4293,72.458,72.391,72.4484,4726.0
2016-07-13 13:05:00,75.73,75.77,75.72,75.77,3416.0,72.4197,72.458,72.4102,72.458,3416.0
2016-07-13 13:10:00,75.77,75.81,75.77,75.78,2505.0,72.458,72.4962,72.458,72.4675,2505.0
2016-07-13 13:15:00,75.81,75.82,75.75,75.77,17148.0,72.4962,72.5058,72.4388,72.458,17148.0
2016-07-13 13:20:00,75.74,75.82,75.71,75.79,50814.0,72.4293,72.5058,72.4006,72.4771,50814.0
2016-07-13 13:25:00,75.78,75.81,75.74,75.76,14029.0,72.4675,72.4962,72.4293,72.4484,14029.0
2016-07-13 13:30:00,75.75,75.79,75.68,75.79,8034.0,72.4388,72.4771,72.3719,72.4771,8034.0
2016-07-13 13:35:00,75.8,75.9,75.76,75.89,7322.0,72.4867,72.5823,72.4484,72.5727,7322.0
2016-07-13 13:40:00,75.89,75.96,75.88,75.96,2500.0,72.5727,72.6397,72.5632,72.6397,2500.0
2016-07-13 13:45:00,75.96,76.0,75.94,76.0,3350.0,72.6397,72.6779,72.6205,72.6779,3350.0
2016-07-13 13:50:00,75.99,75.99,75.75,75.75,4953.0,72.6683,72.6683,72.4388,72.4388,4953.0
2016-07-13 13:55:00,75.78,75.84,75.76,75.81,2200.0,72.4675,72.5249,72.4484,72.4962,2200.0
2016-07-13 14:00:00,75.82,75.86,75.82,75.85,4592.0,72.5058,72.544,72.5058,72.5345,4592.0
2016-07-13 14:05:00,75.83,75.92,75.81,75.91,6268.0,72.5153,72.6014,72.4962,72.5918,6268.0
2016-07-13 14:10:00,75.93,75.96,75.92,75.92,2231.0,72.611,72.6397,72.6014,72.6014,2231.0
2016-07-13 14:15:00,75.91,75.92,75.88,75.9,3911.0,72.5918,72.6014,72.5632,72.5823,3911.0
2016-07-13 14:20:00,75.9,75.93,75.88,75.89,7775.0,72.5823,72.611,72.5632,72.5727,7775.0
2016-07-13 14:25:00,75.89,75.94,75.89,75.94,5255.0,72.5727,72.6205,72.5727,72.6205,5255.0
2016-07-13 14:30:00,75.96,75.96,75.85,75.86,10888.0,72.6397,72.6397,72.5345,72.544,10888.0
2016-07-13 14:35:00,75.86,75.94,75.86,75.88,6702.0,72.544,72.6205,72.544,72.5632,6702.0
2016-07-13 14:40:00,75.85,75.9,75.84,75.9,3735.0,72.5345,72.5823,72.5249,72.5823,3735.0
2016-07-13 14:45:00,75.88,75.91,75.86,75.91,4800.0,72.5632,72.5918,72.544,72.5918,4800.0
2016-07-13 14:50:00,75.91,75.92,75.78,75.78,4074.0,72.5918,72.6014,72.4675,72.4675,4074.0
2016-07-13 14:55:00,75.81,75.85,75.78,75.82,6426.0,72.4962,72.5345,72.4675,72.5058,6426.0
2016-07-13 15:00:00,75.82,75.91,75.8,75.91,4156.0,72.5058,72.5918,72.4867,72.5918,4156.0
2016-07-13 15:05:00,75.89,75.91,75.85,75.86,19458.0,72.5727,72.5918,72.5345,72.544,19458.0
2016-07-13 15:10:00,75.86,75.87,75.78,75.78,10595.0,72.544,72.5536,72.4675,72.4675,10595.0
2016-07-13 15:15:00,75.79,75.8,75.76,75.77,8311.0,72.4771,72.4867,72.4484,72.458,8311.0
2016-07-13 15:20:00,75.77,75.77,75.69,75.7,11150.0,72.458,72.458,72.3815,72.391,11150.0
2016-07-13 15:25:00,75.7,75.7,75.65,75.67,10080.0,72.391,72.391,72.3432,72.3623,10080.0
2016-07-13 15:30:00,75.66,75.68,75.64,75.66,12148.0,72.3528,72.3719,72.3336,72.3528,12148.0
2016-07-13 15:35:00,75.67,75.7,75.65,75.67,11103.0,72.3623,72.391,72.3432,72.3623,11103.0
2016-07-13 15:40:00,75.67,75.7,75.63,75.66,15113.0,72.3623,72.391,72.3241,72.3528,15113.0
2016-07-13 15:45:00,75.66,75.73,75.66,75.71,16154.0,72.3528,72.4197,72.3528,72.4006,16154.0
2016-07-13 15:50:00,75.7,75.73,75.67,75.67,23105.0,72.391,72.4197,72.3623,72.3623,23105.0
2016-07-13 15:55:00,75.68,75.7,75.66,75.67,38583.0,72.3719,72.391,72.3528,72.3623,38583.0
2016-07-14 09:30:00,76.23,76.51,76.0,76.51,12595.0,72.8979,73.1656,72.6779,73.1656,12595.0
2016-07-14 09:35:00,76.6,76.7,76.4,76.7,12377.0,73.2517,73.3473,73.0604,73.3473,12377.0
2016-07-14 09:40:00,76.63,76.73,76.43,76.51,6679.0,73.2804,73.376,73.0891,73.1656,6679.0
2016-07-14 09:45:00,76.51,76.6,76.47,76.48,14614.0,73.1656,73.2517,73.1274,73.1369,14614.0
2016-07-14 09:50:00,76.39,76.56,76.31,76.54,7172.0,73.0509,73.2134,72.9744,73.1943,7172.0
2016-07-14 09:55:00,76.53,76.63,76.53,76.57,4400.0,73.1847,73.2804,73.1847,73.223,4400.0
2016-07-14 10:00:00,76.55,76.74,76.53,76.74,6560.0,73.2039,73.3856,73.1847,73.3856,6560.0
2016-07-14 10:05:00,76.71,76.82,76.64,76.82,31392.0,73.3569,73.4621,73.2899,73.4621,31392.0
2016-07-14 10:10:00,76.83,76.84,76.65,76.77,7400.0,73.4716,73.4812,73.2995,73.4143,7400.0
2016-07-14 10:15:00,76.78,76.78,76.64,76.71,7000.0,73.4238,73.4238,73.2899,73.3569,7000.0
2016-07-14 10:20:00,76.69,76.81,76.68,76.8,5228.0,73.3377,73.4525,73.3282,73.4429,5228.0
2016-07-14 10:25:00,76.79,76.82,76.68,76.73,6850.0,73.4334,73.4621,73.3282,73.376,6850.0
2016-07-14 10:30:00,76.75,76.8,76.69,76.72,7179.0,73.3951,73.4429,73.3377,73.3664,7179.0
2016-07-14 10:35:00,76.73,76.77,76.69,76.69,4784.0,73.376,73.4143,73.3377,73.3377,4784.0
2016-07-14 10:40:00,76.67,76.71,76.58,76.63,3906.0,73.3186,73.3569,73.2326,73.2804,3906.0
2016-07-14 10:45:00,76.62,76.62,76.5,76.53,3830.0,73.2708,73.2708,73.1561,73.1847,3830.0
2016-07-14 10:50:00,76.53,76.53,76.49,76.52,3400.0,73.1847,73.1847,73.1465,73.1752,3400.0
2016-07-14 10:55:00,76.51,76.53,76.47,76.47,4405.0,73.1656,73.1847,73.1274,73.1274,4405.0
2016-07-14 11:00:00,76.48,76.54,76.45,76.52,6094.0,73.1369,73.1943,73.1082,73.1752,6094.0
2016-07-14 11:05:00,76.54,76.57,76.48,76.52,7150.0,73.1943,73.223,73.1369,73.1752,7150.0
2016-07-14 11:10:00,76.53,76.57,76.5,76.52,6590.0,73.1847,73.223,73.1561,73.1752,6590.0
2016-07-14 11:15:00,76.52,76.53,76.41,76.47,24092.0,73.1752,73.1847,73.07,73.1274,24092.0
2016-07-14 11:20:00,76.47,76.57,76.47,76.55,3538.0,73.1274,73.223,73.1274,73.2039,3538.0
2016-07-14 11:25:00,76.51,76.57,76.49,76.55,1400.0,73.1656,73.223,73.1465,73.2039,1400.0
2016-07-14 11:30:00,76.51,76.51,76.45,76.46,4309.0,73.1656,73.1656,73.1082,73.1178,4309.0
2016-07-14 11:35:00,76.46,76.49,76.43,76.44,2600.0,73.1178,73.1465,73.0891,73.0987,2600.0
2016-07-14 11:40:00,76.43,76.47,76.4,76.43,10700.0,73.0891,73.1274,73.0604,73.0891,10700.0
2016-07-14 11:45:00,76.42,76.49,76.4,76.42,6529.0,73.0796,73.1465,73.0604,73.0796,6529.0
2016-07-14 11:50:00,76.42,76.52,76.4,76.49,3000.0,73.0796,73.1752,73.0604,73.1465,3000.0
2016-07-14 11:55:00,76.5,76.56,76.47,76.54,41565.0,73.1561,73.2134,73.1274,73.1943,41565.0
2016-07-14 12:00:00,76.56,76.67,76.55,76.67,10746.0,73.2134,73.3186,73.2039,73.3186,10746.0
2016-07-14 12:05:00,76.66,76.66,76.63,76.64,1900.0,73.3091,73.3091,73.2804,73.2899,1900.0
2016-07-14 12:10:00,76.62,76.63,76.58,76.61,5560.0,73.2708,73.2804,73.2326,73.2612,5560.0
2016-07-14 12:15:00,76.59,76.63,76.57,76.61,9689.0,73.2421,73.2804,73.223,73.2612,9689.0
2016-07-14 12:20:00,76.62,76.62,76.53,76.54,18816.0,73.2708,73.2708,73.1847,73.1943,18816.0
2016-07-14 12:25:00,76.53,76.53,76.48,76.51,5303.0,73.1847,73.1847,73.1369,73.1656,5303.0
2016-07-14 12:30:00,76.5,76.51,76.47,76.5,1950.0,73.1561,73.1656,73.1274,73.1561,1950.0
2016-07-14 12:35:00,76.47,76.48,76.46,76.48,2224.0,73.1274,73.1369,73.1178,73.1369,2224.0
2016-07-14 12:40:00,76.48,76.5,76.48,76.48,2900.0,73.1369,73.1561,73.1369,73.1369,2900.0
2016-07-14 12:45:00,76.47,76.49,76.46,76.47,4397.0,73.1274,73.1465,73.1178,73.1274,4397.0
2016-07-14 12:50:00,76.48,76.48,76.45,76.46,3822.0,73.1369,73.1369,73.1082,73.1178,3822.0
2016-07-14 12:55:00,76.45,76.48,76.44,76.45,6218.0,73.1082,73.1369,73.0987,73.1082,6218.0
2016-07-14 13:00:00,76.44,76.44,76.4,76.4,5627.0,73.0987,73.0987,73.0604,73.0604,5627.0
2016-07-14 13:05:00,76.37,76.41,76.37,76.4,3937.0,73.0317,73.07,73.0317,73.0604,3937.0
2016-07-14 13:10:00,76.4,76.4,76.33,76.34,6982.0,73.0604,73.0604,72.9935,73.003,6982.0
2016-07-14 13:15:00,76.34,76.38,76.32,76.38,5907.0,73.003,73.0413,72.9839,73.0413,5907.0
2016-07-14 13:20:00,76.36,76.38,76.33,76.35,5881.0,73.0222,73.0413,72.9935,73.0126,5881.0
2016-07-14 13:25:00,76.34,76.35,76.32,76.35,3550.0,73.003,73.0126,72.9839,73.0126,3550.0
2016-07-14 13:30:00,76.35,76.39,76.34,76.36,2114.0,73.0126,73.0509,73.003,73.0222,2114.0
2016-07-14 13:35:00,76.36,76.39,76.35,76.35,4122.0,73.0222,73.0509,73.0126,73.0126,4122.0
2016-07-14 13:40:00,76.33,76.37,76.33,76.36,4400.0,72.9935,73.0317,72.9935,73.0222,4400.0
2016-07-14 13:45:00,76.35,76.37,76.34,76.36,6050.0,73.0126,73.0317,73.003,73.0222,6050.0
2016-07-14 13:50:00,76.36,76.41,76.36,76.37,4275.0,73.0222,73.07,73.0222,73.0317,4275.0
2016-07-14 13:55:00,76.36,76.42,76.33,76.41,3700.0,73.0222,73.0796,72.9935,73.07,3700.0
2016-07-14 14:00:00,76.42,76.49,76.42,76.47,5760.0,73.0796,73.1465,73.0796,73.1274,5760.0
2016-07-14 14:05:00,76.46,76.48,76.41,76.48,13856.0,73.1178,73.1369,73.07,73.1369,13856.0
2016-07-14 14:10:00,76.5,76.58,76.5,76.58,4042.0,73.1561,73.2326,73.1561,73.2326,4042.0
2016-07-14 14:15:00,76.59,76.65,76.58,76.63,6064.0,73.2421,73.2995,73.2326,73.2804,6064.0
2016-07-14 14:20:00,76.61,76.66,76.61,76.64,4700.0,73.2612,73.3091,73.2612,73.2899,4700.0
2016-07-14 14:25:00,76.64,76.66,76.6,76.65,5201.0,73.2899,73.3091,73.2517,73.2995,5201.0
2016-07-14 14:30:00,76.64,76.64,76.54,76.54,8160.0,73.2899,73.2899,73.1943,73.1943,8160.0
2016-07-14 14:35:00,76.54,76.58,76.53,76.56,8092.0,73.1943,73.2326,73.1847,73.2134,8092.0
2016-07-14 14:40:00,76.57,76.63,76.55,76.58,6700.0,73.223,73.2804,73.2039,73.2326,6700.0
2016-07-14 14:45:00,76.58,76.58,76.52,76.54,6381.0,73.2326,73.2326,73.1752,73.1943,6381.0
2016-07-14 14:50:00,76.55,76.57,76.53,76.54,6500.0,73.2039,73.223,73.1847,73.1943,6500.0
2016-07-14 14:55:00,76.55,76.55,76.49,76.51,7830.0,73.2039,73.2039,73.1465,73.1656,7830.0
2016-07-14 15:00:00,76.51,76.57,76.5,76.56,7340.0,73.1656,73.223,73.1561,73.2134,7340.0
2016-07-14 15:05:00,76.57,76.7,76.57,76.69,5471.0,73.223,73.3473,73.223,73.3377,5471.0
2016-07-14 15:10:00,76.7,76.75,76.67,76.75,13193.0,73.3473,73.3951,73.3186,73.3951,13193.0
2016-07-14 15:15:00,76.74,76.76,76.67,76.68,17944.0,73.3856,73.4047,73.3186,73.3282,17944.0
2016-07-14 15:20:00,76.67,76.69,76.6,76.62,9010.0,73.3186,73.3377,73.2517,73.2708,9010.0
2016-07-14 15:25:00,76.63,76.65,76.59,76.6,7453.0,73.2804,73.2995,73.2421,73.2517,7453.0
2016-07-14 15:30:00,76.61,76.61,76.55,76.56,12696.0,73.2612,73.2612,73.2039,73.2134,12696.0
2016-07-14 15:35:00,76.55,76.57,76.46,76.46,11640.0,73.2039,73.223,73.1178,73.1178,11640.0
2016-07-14 15:40:00,76.46,76.48,76.36,76.38,14417.0,73.1178,73.1369,73.0222,73.0413,14417.0
2016-07-14 15:45:00,76.38,76.51,76.38,76.51,27568.0,73.0413,73.1656,73.0413,73.1656,27568.0
2016-07-14 15:50:00,76.5,76.53,76.47,76.48,19116.0,73.1561,73.1847,73.1274,73.1369,19116.0
2016-07-14 15:55:00,76.49,76.52,76.45,76.48,50609.0,73.1465,73.1752,73.1082,73.1369,50609.0
2016-07-15 09:30:00,76.87,77.3,76.59,76.76,56764.0,73.5099,73.9211,73.2421,73.4047,56764.0
2016-07-15 09:35:00,76.77,76.84,76.61,76.84,8425.0,73.4143,73.4812,73.2612,73.4812,8425.0
2016-07-15 09:40:00,76.69,76.7,76.49,76.5,4010.0,73.3377,73.3473,73.1465,73.1561,4010.0
2016-07-15 09:45:00,76.4,76.55,76.4,76.47,2309.0,73.0604,73.2039,73.0604,73.1274,2309.0
2016-07-15 09:50:00,76.55,76.59,76.38,76.44,5848.0,73.2039,73.2421,73.0413,73.0987,5848.0
2016-07-15 09:55:00,76.42,76.46,76.38,76.45,3697.0,73.0796,73.1178,73.0413,73.1082,3697.0
2016-07-15 10:00:00,76.45,76.58,76.42,76.44,7254.0,73.1082,73.2326,73.0796,73.0987,7254.0
2016-07-15 10:05:00,76.46,76.64,76.46,76.58,3164.0,73.1178,73.2899,73.1178,73.2326,3164.0
2016-07-15 10:10:00,76.64,76.73,76.58,76.7,10300.0,73.2899,73.376,73.2326,73.3473,10300.0
2016-07-15 10:15:00,76.66,76.87,76.63,76.81,5400.0,73.3091,73.5099,73.2804,73.4525,5400.0
2016-07-15 10:20:00,76.83,76.89,76.79,76.84,5834.0,73.4716,73.529,73.4334,73.4812,5834.0
2016-07-15 10:25:00,76.84,76.87,76.79,76.83,4559.0,73.4812,73.5099,73.4334,73.4716,4559.0
2016-07-15 10:30:00,76.81,76.92,76.8,76.92,4355.0,73.4525,73.5577,73.4429,73.5577,4355.0
2016-07-15 10:35:00,76.96,76.97,76.85,76.9,5774.0,73.5959,73.6055,73.4908,73.5386,5774.0
2016-07-15 10:40:00,76.91,76.92,76.79,76.81,5400.0,73.5481,73.5577,73.4334,73.4525,5400.0
2016-07-15 10:45:00,76.8,76.8,76.74,76.8,2700.0,73.4429,73.4429,73.3856,73.4429,2700.0
2016-07-15 10:50:00,76.82,76.93,76.81,76.93,5050.0,73.4621,73.5673,73.4525,73.5673,5050.0
2016-07-15 10:55:00,76.94,76.99,76.88,76.97,7368.0,73.5768,73.6246,73.5194,73.6055,7368.0
2016-07-15 11:00:00,76.96,77.0,76.9,76.91,10131.0,73.5959,73.6342,73.5386,73.5481,10131.0
2016-07-15 11:05:00,76.91,76.95,76.87,76.92,9045.0,73.5481,73.5864,73.5099,73.5577,9045.0
2016-07-15 11:10:00,76.91,76.95,76.89,76.92,3538.0,73.5481,73.5864,73.529,73.5577,3538.0
2016-07-15 11:15:00,76.94,76.94,76.84,76.84,7530.0,73.5768,73.5768,73.4812,73.4812,7530.0
2016-07-15 11:20:00,76.83,76.9,76.83,76.9,3925.0,73.4716,73.5386,73.4716,73.5386,3925.0
2016-07-15 11:25:00,76.9,76.9,76.82,76.84,4733.0,73.5386,73.5386,73.4621,73.4812,4733.0
2016-07-15 11:30:00,76.81,76.87,76.81,76.82,3133.0,73.4525,73.5099,73.4525,73.4621,3133.0
2016-07-15 11:35:00,76.82,76.84,76.79,76.81,16356.0,73.4621,73.4812,73.4334,73.4525,16356.0
2016-07-15 11:40:00,76.8,76.84,76.8,76.83,2600.0,73.4429,73.4812,73.4429,73.4716,2600.0
2016-07-15 11:45:00,76.81,76.81,76.79,76.81,7376.0,73.4525,73.4525,73.4334,73.4525,7376.0
2016-07-15 11:50:00,76.8,76.84,76.79,76.83,7135.0,73.4429,73.4812,73.4334,73.4716,7135.0
2016-07-15 11:55:00,76.88,76.96,76.87,76.89,3600.0,73.5194,73.5959,73.5099,73.529,3600.0
2016-07-15 12:00:00,76.87,76.87,76.85,76.85,1300.0,73.5099,73.5099,73.4908,73.4908,1300.0
2016-07-15 12:05:00,76.82,76.86,76.82,76.86,1500.0,73.4621,73.5003,73.4621,73.5003,1500.0
2016-07-15 12:10:00,76.83,76.85,76.81,76.84,3462.0,73.4716,73.4908,73.4525,73.4812,3462.0
2016-07-15 12:15:00,76.84,76.84,76.79,76.81,5200.0,73.4812,73.4812,73.4334,73.4525,5200.0
2016-07-15 12:20:00,76.83,76.85,76.78,76.85,3125.0,73.4716,73.4908,73.4238,73.4908,3125.0
2016-07-15 12:25:00,76.83,76.87,76.8,76.87,2400.0,73.4716,73.5099,73.4429,73.5099,2400.0
2016-07-15 12:30:00,76.83,76.83,76.74,76.8,6558.0,73.4716,73.4716,73.3856,73.4429,6558.0
2016-07-15 12:35:00,76.8,76.8,76.71,76.71,4778.0,73.4429,73.4429,73.3569,73.3569,4778.0
2016-07-15 12:40:00,76.7,76.73,76.6,76.67,4100.0,73.3473,73.376,73.2517,73.3186,4100.0
2016-07-15 12:45:00,76.66,76.67,76.59,76.59,1800.0,73.3091,73.3186,73.2421,73.2421,1800.0
2016-07-15 12:50:00,76.58,76.59,76.52,76.58,3416.0,73.2326,73.2421,73.1752,73.2326,3416.0
2016-07-15 12:55:00,76.56,76.58,76.54,76.56,2228.0,73.2134,73.2326,73.1943,73.2134,2228.0
2016-07-15 13:00:00,76.53,76.58,76.53,76.58,5450.0,73.1847,73.2326,73.1847,73.2326,5450.0
2016-07-15 13:05:00,76.58,76.58,76.51,76.52,2852.0,73.2326,73.2326,73.1656,73.1752,2852.0
2016-07-15 13:10:00,76.54,76.54,76.5,76.53,4021.0,73.1943,73.1943,73.1561,73.1847,4021.0
2016-07-15 13:15:00,76.53,76.55,76.49,76.51,1100.0,73.1847,73.2039,73.1465,73.1656,1100.0
2016-07-15 13:20:00,76.52,76.55,76.52,76.54,2395.0,73.1752,73.2039,73.1752,73.1943,2395.0
2016-07-15 13:25:00,76.53,76.56,76.52,76.54,3700.0,73.1847,73.2134,73.1752,73.1943,3700.0
2016-07-15 13:30:00,76.56,76.64,76.55,76.64,7310.0,73.2134,73.2899,73.2039,73.2899,7310.0
2016-07-15 13:35:00,76.62,76.62,76.55,76.58,3200.0,73.2708,73.2708,73.2039,73.2326,3200.0
2016-07-15 13:40:00,76.56,76.62,76.56,76.61,3516.0,73.2134,73.2708,73.2134,73.2612,3516.0
2016-07-15 13:45:00,76.61,76.61,76.53,76.53,3850.0,73.2612,73.2612,73.1847,73.1847,3850.0
2016-07-15 13:50:00,76.54,76.58,76.54,76.55,4107.0,73.1943,73.2326,73.1943,73.2039,4107.0
2016-07-15 13:55:00,76.55,76.55,76.51,76.55,3813.0,73.2039,73.2039,73.1656,73.2039,3813.0
2016-07-15 14:00:00,76.53,76.6,76.52,76.58,4300.0,73.1847,73.2517,73.1752,73.2326,4300.0
2016-07-15 14:05:00,76.57,76.57,76.52,76.56,2950.0,73.223,73.223,73.1752,73.2134,2950.0
2016-07-15 14:10:00,76.54,76.59,76.53,76.54,4326.0,73.1943,73.2421,73.1847,73.1943,4326.0
2016-07-15 14:15:00,76.55,76.55,76.49,76.52,3302.0,73.2039,73.2039,73.1465,73.1752,3302.0
2016-07-15 14:20:00,76.52,76.52,76.44,76.47,8055.0,73.1752,73.1752,73.0987,73.1274,8055.0
2016-07-15 14:25:00,76.47,76.53,76.47,76.53,1917.0,73.1274,73.1847,73.1274,73.1847,1917.0
2016-07-15 14:30:00,76.51,76.6,76.49,76.56,4638.0,73.1656,73.2517,73.1465,73.2134,4638.0
2016-07-15 14:35:00,76.54,76.58,76.5,76.58,5395.0,73.1943,73.2326,73.1561,73.2326,5395.0
2016-07-15 14:40:00,76.55,76.65,76.55,76.62,5346.0,73.2039,73.2995,73.2039,73.2708,5346.0
2016-07-15 14:45:00,76.61,76.67,76.6,76.67,2625.0,73.2612,73.3186,73.2517,73.3186,2625.0
2016-07-15 14:50:00,76.67,76.68,76.63,76.64,1809.0,73.3186,73.3282,73.2804,73.2899,1809.0
2016-07-15 14:55:00,76.65,76.7,76.64,76.66,5350.0,73.2995,73.3473,73.2899,73.3091,5350.0
2016-07-15 15:00:00,76.65,76.67,76.64,76.66,1743.0,73.2995,73.3186,73.2899,73.3091,1743.0
2016-07-15 15:05:00,76.64,76.64,76.59,76.6,2400.0,73.2899,73.2899,73.2421,73.2517,2400.0
2016-07-15 15:10:00,76.61,76.63,76.59,76.6,3500.0,73.2612,73.2804,73.2421,73.2517,3500.0
2016-07-15 15:15:00,76.61,76.61,76.58,76.6,5600.0,73.2612,73.2612,73.2326,73.2517,5600.0
2016-07-15 15:20:00,76.6,76.65,76.59,76.64,4108.0,73.2517,73.2995,73.2421,73.2899,4108.0
2016-07-15 15:25:00,76.64,76.65,76.62,76.63,4364.0,73.2899,73.2995,73.2708,73.2804,4364.0
2016-07-15 15:30:00,76.63,76.68,76.63,76.67,6478.0,73.2804,73.3282,73.2804,73.3186,6478.0
2016-07-15 15:35:00,76.67,76.67,76.63,76.65,8829.0,73.3186,73.3186,73.2804,73.2995,8829.0
2016-07-15 15:40:00,76.65,76.67,76.61,76.61,9484.0,73.2995,73.3186,73.2612,73.2612,9484.0
2016-07-15 15:45:00,76.61,76.66,76.6,76.63,23608.0,73.2612,73.3091,73.2517,73.2804,23608.0
2016-07-15 15:50:00,76.63,76.68,76.62,76.65,145871.0,73.2804,73.3282,73.2708,73.2995,145871.0
2016-07-15 15:55:00,76.65,76.75,76.64,76.71,37513.0,73.2995,73.3951,73.2899,73.3569,37513.0
2016-07-18 09:30:00,76.55,76.64,76.32,76.6,7315.0,73.2039,73.2899,72.9839,73.2517,7315.0
2016-07-18 09:35:00,76.43,76.85,76.43,76.61,20600.0,73.0891,73.4908,73.0891,73.2612,20600.0
2016-07-18 09:40:00,76.59,76.7,76.41,76.56,5195.0,73.2421,73.3473,73.07,73.2134,5195.0
2016-07-18 09:45:00,76.58,76.65,76.37,76.41,9161.0,73.2326,73.2995,73.0317,73.07,9161.0
2016-07-18 09:50:00,76.41,76.45,76.29,76.34,4482.0,73.07,73.1082,72.9552,73.003,4482.0
2016-07-18 09:55:00,76.35,76.39,76.26,76.33,5067.0,73.0126,73.0509,72.9265,72.9935,5067.0
2016-07-18 10:00:00,76.33,76.44,76.31,76.41,5200.0,72.9935,73.0987,72.9744,73.07,5200.0
2016-07-18 10:05:00,76.4,76.44,76.31,76.38,4546.0,73.0604,73.0987,72.9744,73.0413,4546.0
2016-07-18 10:10:00,76.41,76.45,76.31,76.44,4760.0,73.07,73.1082,72.9744,73.0987,4760.0
2016-07-18 10:15:00,76.45,76.57,76.44,76.57,2300.0,73.1082,73.223,73.0987,73.223,2300.0
2016-07-18 10:20:00,76.55,76.57,76.5,76.51,1220.0,73.2039,73.223,73.1561,73.1656,1220.0
2016-07-18 10:25:00,76.52,76.56,76.49,76.52,3541.0,73.1752,73.2134,73.1465,73.1752,3541.0
2016-07-18 10:30:00,76.52,76.75,76.52,76.6,13206.0,73.1752,73.3951,73.1752,73.2517,13206.0
2016-07-18 10:35:00,76.6,76.75,76.58,76.75,15320.0,73.2517,73.3951,73.2326,73.3951,15320.0
2016-07-18 10:40:00,76.74,76.76,76.67,76.75,8800.0,73.3856,73.4047,73.3186,73.3951,8800.0
2016-07-18 10:45:00,76.75,76.8,76.66,76.66,5400.0,73.3951,73.4429,73.3091,73.3091,5400.0
2016-07-18 10:50:00,76.68,76.84,76.68,76.81,2610.0,73.3282,73.4812,73.3282,73.4525,2610.0
2016-07-18 10:55:00,76.83,76.85,76.81,76.82,4700.0,73.4716,73.4908,73.4525,73.4621,4700.0
2016-07-18 11:00:00,76.82,76.87,76.82,76.85,5134.0,73.4621,73.5099,73.4621,73.4908,5134.0
2016-07-18 11:05:00,76.81,76.83,76.8,76.81,4300.0,73.4525,73.4716,73.4429,73.4525,4300.0
2016-07-18 11:10:00,76.81,76.82,76.72,76.79,3400.0,73.4525,73.4621,73.3664,73.4334,3400.0
2016-07-18 11:15:00,76.77,76.81,76.75,76.76,2701.0,73.4143,73.4525,73.3951,73.4047,2701.0
2016-07-18 11:20:00,76.78,76.78,76.68,76.68,3400.0,73.4238,73.4238,73.3282,73.3282,3400.0
2016-07-18 11:25:00,76.67,76.7,76.65,76.65,6361.0,73.3186,73.3473,73.2995,73.2995,6361.0
2016-07-18 11:30:00,76.64,76.64,76.45,76.48,6700.0,73.2899,73.2899,73.1082,73.1369,6700.0
2016-07-18 11:35:00,76.48,76.55,76.45,76.55,5900.0,73.1369,73.2039,73.1082,73.2039,5900.0
2016-07-18 11:40:00,76.58,76.68,76.56,76.67,4933.0,73.2326,73.3282,73.2134,73.3186,4933.0
2016-07-18 11:45:00,76.68,76.73,76.65,76.72,8803.0,73.3282,73.376,73.2995,73.3664,8803.0
2016-07-18 11:50:00,76.72,76.73,76.65,76.67,11802.0,73.3664,73.376,73.2995,73.3186,11802.0
2016-07-18 11:55:00,76.67,76.68,76.6,76.6,3300.0,73.3186,73.3282,73.2517,73.2517,3300.0
2016-07-18 12:00:00,76.59,76.62,76.57,76.58,3501.0,73.2421,73.2708,73.223,73.2326,3501.0
2016-07-18 12:05:00,76.59,76.59,76.56,76.57,1900.0,73.2421,73.2421,73.2134,73.223,1900.0
2016-07-18 12:10:00,76.59,76.6,76.57,76.59,2552.0,73.2421,73.2517,73.223,73.2421,2552.0
2016-07-18 12:15:00,76.61,76.62,76.5,76.52,3100.0,73.2612,73.2708,73.1561,73.1752,3100.0
2016-07-18 12:20:00,76.5,76.55,76.5,76.55,18370.0,73.1561,73.2039,73.1561,73.2039,18370.0
2016-07-18 12:25:00,76.56,76.57,76.5,76.54,36918.0,73.2134,73.223,73.1561,73.1943,36918.0
2016-07-18 12:30:00,76.52,76.53,76.47,76.51,6500.0,73.1752,73.1847,73.1274,73.1656,6500.0
2016-07-18 12:35:00,76.5,76.5,76.45,76.47,2573.0,73.1561,73.1561,73.1082,73.1274,2573.0
2016-07-18 12:40:00,76.47,76.53,76.46,76.53,8381.0,73.1274,73.1847,73.1178,73.1847,8381.0
2016-07-18 12:45:00,76.53,76.58,76.48,76.58,8195.0,73.1847,73.2326,73.1369,73.2326,8195.0
2016-07-18 12:50:00,76.54,76.62,76.53,76.6,4124.0,73.1943,73.2708,73.1847,73.2517,4124.0
2016-07-18 12:55:00,76.59,76.66,76.58,76.61,4450.0,73.2421,73.3091,73.2326,73.2612,4450.0
2016-07-18 13:00:00,76.59,76.64,76.58,76.6,1995.0,73.2421,73.2899,73.2326,73.2517,1995.0
2016-07-18 13:05:00,76.56,76.56,76.5,76.52,7400.0,73.2134,73.2134,73.1561,73.1752,7400.0
2016-07-18 13:10:00,76.53,76.53,76.43,76.44,4350.0,73.1847,73.1847,73.0891,73.0987,4350.0
2016-07-18 13:15:00,76.42,76.45,76.42,76.42,2040.0,73.0796,73.1082,73.0796,73.0796,2040.0
2016-07-18 13:20:00,76.42,76.52,76.42,76.52,3576.0,73.0796,73.1752,73.0796,73.1752,3576.0
2016-07-18 13:25:00,76.52,76.58,76.51,76.51,4907.0,73.1752,73.2326,73.1656,73.1656,4907.0
2016-07-18 13:30:00,76.53,76.59,76.5,76.59,2838.0,73.1847,73.2421,73.1561,73.2421,2838.0
2016-07-18 13:35:00,76.61,76.62,76.58,76.58,5200.0,73.2612,73.2708,73.2326,73.2326,5200.0
2016-07-18 13:40:00,76.6,76.6,76.52,76.53,2500.0,73.2517,73.2517,73.1752,73.1847,2500.0
2016-07-18 13:45:00,76.55,76.55,76.48,76.48,3600.0,73.2039,73.2039,73.1369,73.1369,3600.0
2016-07-18 13:50:00,76.48,76.53,76.48,76.53,3492.0,73.1369,73.1847,73.1369,73.1847,3492.0
2016-07-18 13:55:00,76.53,76.55,76.53,76.54,2100.0,73.1847,73.2039,73.1847,73.1943,2100.0
2016-07-18 14:00:00,76.54,76.54,76.52,76.53,5156.0,73.1943,73.1943,73.1752,73.1847,5156.0
2016-07-18 14:05:00,76.53,76.57,76.52,76.56,5787.0,73.1847,73.223,73.1752,73.2134,5787.0
2016-07-18 14:10:00,76.58,76.61,76.55,76.6,12236.0,73.2326,73.2612,73.2039,73.2517,12236.0
2016-07-18 14:15:00,76.58,76.58,76.54,76.56,4617.0,73.2326,73.2326,73.1943,73.2134,4617.0
2016-07-18 14:20:00,76.56,76.6,76.54,76.6,4815.0,73.2134,73.2517,73.1943,73.2517,4815.0
2016-07-18 14:25:00,76.61,76.68,76.6,76.68,5443.0,73.2612,73.3282,73.2517,73.3282,5443.0
2016-07-18 14:30:00,76.68,76.69,76.64,76.64,3404.0,73.3282,73.3377,73.2899,73.2899,3404.0
2016-07-18 14:35:00,76.65,76.67,76.62,76.65,3409.0,73.2995,73.3186,73.2708,73.2995,3409.0
2016-07-18 14:40:00,76.66,76.69,76.66,76.67,1400.0,73.3091,73.3377,73.3091,73.3186,1400.0
2016-07-18 14:45:00,76.68,76.69,76.67,76.68,4900.0,73.3282,73.3377,73.3186,73.3282,4900.0
2016-07-18 14:50:00,76.68,76.69,76.66,76.66,2628.0,73.3282,73.3377,73.3091,73.3091,2628.0
2016-07-18 14:55:00,76.67,76.73,76.67,76.73,4643.0,73.3186,73.376,73.3186,73.376,4643.0
2016-07-18 15:00:00,76.71,76.71,76.64,76.65,6188.0,73.3569,73.3569,73.2899,73.2995,6188.0
2016-07-18 15:05:00,76.64,76.67,76.63,76.67,5700.0,73.2899,73.3186,73.2804,73.3186,5700.0
2016-07-18 15:10:00,76.67,76.7,76.67,76.69,4050.0,73.3186,73.3473,73.3186,73.3377,4050.0
2016-07-18 15:15:00,76.71,76.81,76.71,76.78,9061.0,73.3569,73.4525,73.3569,73.4238,9061.0
2016-07-18 15:20:00,76.77,76.77,76.72,76.72,3525.0,73.4143,73.4143,73.3664,73.3664,3525.0
2016-07-18 15:25:00,76.72,76.74,76.71,76.72,6390.0,73.3664,73.3856,73.3569,73.3664,6390.0
2016-07-18 15:30:00,76.72,76.75,76.69,76.75,9999.0,73.3664,73.3951,73.3377,73.3951,9999.0
2016-07-18 15:35:00,76.74,76.75,76.69,76.7,7523.0,73.3856,73.3951,73.3377,73.3473,7523.0
2016-07-18 15:40:00,76.7,76.76,76.68,76.76,9015.0,73.3473,73.4047,73.3282,73.4047,9015.0
2016-07-18 15:45:00,76.78,76.83,76.77,76.77,13125.0,73.4238,73.4716,73.4143,73.4143,13125.0
2016-07-18 15:50:00,76.77,76.77,76.71,76.76,16201.0,73.4143,73.4143,73.3569,73.4047,16201.0
2016-07-18 15:55:00,76.77,76.79,76.73,76.74,26026.0,73.4143,73.4334,73.376,73.3856,26026.0
2016-07-19 09:30:00,76.31,76.32,76.2,76.2,10472.0,72.9744,72.9839,72.8692,72.8692,10472.0
2016-07-19 09:35:00,76.28,76.8,76.22,76.65,5820.0,72.9457,73.4429,72.8883,73.2995,5820.0
2016-07-19 09:40:00,76.61,76.91,76.61,76.78,1900.0,73.2612,73.5481,73.2612,73.4238,1900.0
2016-07-19 09:45:00,76.84,76.99,76.77,76.98,8865.0,73.4812,73.6246,73.4143,73.6151,8865.0
2016-07-19 09:50:00,76.98,76.98,76.81,76.89,7529.0,73.6151,73.6151,73.4525,73.529,7529.0
2016-07-19 09:55:00,76.9,76.92,76.79,76.9,2473.0,73.5386,73.5577,73.4334,73.5386,2473.0
2016-07-19 10:00:00,76.86,76.88,76.82,76.82,4564.0,73.5003,73.5194,73.4621,73.4621,4564.0
2016-07-19 10:05:00,76.8,76.84,76.72,76.82,4856.0,73.4429,73.4812,73.3664,73.4621,4856.0
2016-07-19 10:10:00,76.83,76.93,76.82,76.9,19184.0,73.4716,73.5673,73.4621,73.5386,19184.0
2016-07-19 10:15:00,76.88,76.97,76.88,76.96,7223.0,73.5194,73.6055,73.5194,73.5959,7223.0
2016-07-19 10:20:00,76.91,77.01,76.9,76.94,4000.0,73.5481,73.6438,73.5386,73.5768,4000.0
2016-07-19 10:25:00,77.0,77.1,77.0,77.1,4702.0,73.6342,73.7298,73.6342,73.7298,4702.0
2016-07-19 10:30:00,77.1,77.12,77.05,77.09,4001.0,73.7298,73.749,73.682,73.7203,4001.0
2016-07-19 10:35:00,77.14,77.14,77.01,77.01,4530.0,73.7681,73.7681,73.6438,73.6438,4530.0
2016-07-19 10:40:00,77.02,77.13,77.02,77.13,2200.0,73.6533,73.7585,73.6533,73.7585,2200.0
2016-07-19 10:45:00,77.14,77.14,77.0,77.07,8941.0,73.7681,73.7681,73.6342,73.7011,8941.0
2016-07-19 10:50:00,77.06,77.07,76.93,76.93,5825.0,73.6916,73.7011,73.5673,73.5673,5825.0
2016-07-19 10:55:00,76.93,76.99,76.92,76.93,5238.0,73.5673,73.6246,73.5577,73.5673,5238.0
2016-07-19 11:00:00,76.95,77.12,76.95,77.12,5147.0,73.5864,73.749,73.5864,73.749,5147.0
2016-07-19 11:05:00,77.13,77.18,77.11,77.11,7613.0,73.7585,73.8063,73.7394,73.7394,7613.0
2016-07-19 11:10:00,77.09,77.11,77.01,77.06,5830.0,73.7203,73.7394,73.6438,73.6916,5830.0
2016-07-19 11:15:00,77.05,77.06,76.99,77.02,3700.0,73.682,73.6916,73.6246,73.6533,3700.0
2016-07-19 11:20:00,76.99,77.01,76.95,76.98,4638.0,73.6246,73.6438,73.5864,73.6151,4638.0
2016-07-19 11:25:00,76.97,76.98,76.91,76.94,4400.0,73.6055,73.6151,73.5481,73.5768,4400.0
2016-07-19 11:30:00,76.94,77.0,76.94,76.98,5122.0,73.5768,73.6342,73.5768,73.6151,5122.0
2016-07-19 11:35:00,76.96,76.96,76.87,76.92,4150.0,73.5959,73.5959,73.5099,73.5577,4150.0
2016-07-19 11:40:00,76.94,76.94,76.86,76.89,10558.0,73.5768,73.5768,73.5003,73.529,10558.0
2016-07-19 11:45:00,76.86,76.86,76.69,76.79,4268.0,73.5003,73.5003,73.3377,73.4334,4268.0
2016-07-19 11:50:00,76.83,76.83,76.78,76.83,4610.0,73.4716,73.4716,73.4238,73.4716,4610.0
2016-07-19 11:55:00,76.9,76.9,76.8,76.83,2238.0,73.5386,73.5386,73.4429,73.4716,2238.0
2016-07-19 12:00:00,76.86,76.86,76.79,76.8,6208.0,73.5003,73.5003,73.4334,73.4429,6208.0
2016-07-19 12:05:00,76.79,76.81,76.77,76.79,3600.0,73.4334,73.4525,73.4143,73.4334,3600.0
2016-07-19 12:10:00,76.79,76.8,76.76,76.77,14400.0,73.4334,73.4429,73.4047,73.4143,14400.0
2016-07-19 12:15:00,76.76,76.79,76.75,76.75,2270.0,73.4047,73.4334,73.3951,73.3951,2270.0
2016-07-19 12:20:00,76.77,76.79,76.76,76.79,1900.0,73.4143,73.4334,73.4047,73.4334,1900.0
2016-07-19 12:25:00,76.77,76.78,76.73,76.74,2703.0,73.4143,73.4238,73.376,73.3856,2703.0
2016-07-19 12:30:00,76.75,76.78,76.75,76.77,2020.0,73.3951,73.4238,73.3951,73.4143,2020.0
2016-07-19 12:35:00,76.77,76.82,76.75,76.8,3100.0,73.4143,73.4621,73.3951,73.4429,3100.0
2016-07-19 12:40:00,76.81,76.86,76.8,76.83,4490.0,73.4525,73.5003,73.4429,73.4716,4490.0
2016-07-19 12:45:00,76.84,76.89,76.84,76.88,1852.0,73.4812,73.529,73.4812,73.5194,1852.0
2016-07-19 12:50:00,76.91,76.96,76.91,76.95,2810.0,73.5481,73.5959,73.5481,73.5864,2810.0
2016-07-19 12:55:00,76.93,76.93,76.86,76.89,5342.0,73.5673,73.5673,73.5003,73.529,5342.0
2016-07-19 13:00:00,76.89,76.9,76.85,76.86,9720.0,73.529,73.5386,73.4908,73.5003,9720.0
2016-07-19 13:05:00,76.87,76.91,76.84,76.87,2881.0,73.5099,73.5481,73.4812,73.5099,2881.0
2016-07-19 13:10:00,76.87,76.87,76.79,76.81,2700.0,73.5099,73.5099,73.4334,73.4525,2700.0
2016-07-19 13:15:00,76.8,76.8,76.74,76.74,2800.0,73.4429,73.4429,73.3856,73.3856,2800.0
2016-07-19 13:20:00,76.73,76.74,76.67,76.67,2712.0,73.376,73.3856,73.3186,73.3186,2712.0
2016-07-19 13:25:00,76.67,76.75,76.65,76.74,6795.0,73.3186,73.3951,73.2995,73.3856,6795.0
2016-07-19 13:30:00,76.75,76.8,76.7,76.78,7310.0,73.3951,73.4429,73.3473,73.4238,7310.0
2016-07-19 13:35:00,76.8,76.83,76.75,76.81,7832.0,73.4429,73.4716,73.3951,73.4525,7832.0
2016-07-19 13:40:00,76.8,76.85,76.8,76.83,4400.0,73.4429,73.4908,73.4429,73.4716,4400.0
2016-07-19 13:45:00,76.84,76.85,76.73,76.73,4401.0,73.4812,73.4908,73.376,73.376,4401.0
2016-07-19 13:50:00,76.73,76.76,76.68,76.68,4101.0,73.376,73.4047,73.3282,73.3282,4101.0
2016-07-19 13:55:00,76.65,76.65,76.52,76.54,13683.0,73.2995,73.2995,73.1752,73.1943,13683.0
2016-07-19 14:00:00,76.55,76.68,76.55,76.66,5342.0,73.2039,73.3282,73.2039,73.3091,5342.0
2016-07-19 14:05:00,76.67,76.74,76.67,76.74,2400.0,73.3186,73.3856,73.3186,73.3856,2400.0
2016-07-19 14:10:00,76.73,76.77,76.72,76.73,3899.0,73.376,73.4143,73.3664,73.376,3899.0
2016-07-19 14:15:00,76.73,76.76,76.71,76.76,1700.0,73.376,73.4047,73.3569,73.4047,1700.0
2016-07-19 14:20:00,76.78,76.8,76.77,76.78,2600.0,73.4238,73.4429,73.4143,73.4238,2600.0
2016-07-19 14:25:00,76.75,76.76,76.71,76.75,3434.0,73.3951,73.4047,73.3569,73.3951,3434.0
2016-07-19 14:30:00,76.74,76.75,76.7,76.7,3174.0,73.3856,73.3951,73.3473,73.3473,3174.0
2016-07-19 14:35:00,76.71,76.75,76.69,76.74,2203.0,73.3569,73.3951,73.3377,73.3856,2203.0
2016-07-19 14:40:00,76.75,76.84,76.74,76.79,4845.0,73.3951,73.4812,73.3856,73.4334,4845.0
2016-07-19 14:45:00,76.77,76.77,76.74,76.76,2760.0,73.4143,73.4143,73.3856,73.4047,2760.0
2016-07-19 14:50:00,76.76,76.76,76.72,76.74,6454.0,73.4047,73.4047,73.3664,73.3856,6454.0
2016-07-19 14:55:00,76.72,76.75,76.67,76.68,9249.0,73.3664,73.3951,73.3186,73.3282,9249.0
2016-07-19 15:00:00,76.68,76.71,76.67,76.71,2751.0,73.3282,73.3569,73.3186,73.3569,2751.0
2016-07-19 15:05:00,76.72,76.73,76.71,76.72,3371.0,73.3664,73.376,73.3569,73.3664,3371.0
2016-07-19 15:10:00,76.71,76.72,76.68,76.7,5706.0,73.3569,73.3664,73.3282,73.3473,5706.0
2016-07-19 15:15:00,76.71,76.72,76.7,76.71,5062.0,73.3569,73.3664,73.3473,73.3569,5062.0
2016-07-19 15:20:00,76.71,76.76,76.71,76.75,4316.0,73.3569,73.4047,73.3569,73.3951,4316.0
2016-07-19 15:25:00,76.76,76.78,76.73,76.75,7154.0,73.4047,73.4238,73.376,73.3951,7154.0
2016-07-19 15:30:00,76.75,76.82,76.75,76.81,5612.0,73.3951,73.4621,73.3951,73.4525,5612.0
2016-07-19 15:35:00,76.81,76.82,76.77,76.78,8988.0,73.4525,73.4621,73.4143,73.4238,8988.0
2016-07-19 15:40:00,76.78,76.8,76.76,76.78,7402.0,73.4238,73.4429,73.4047,73.4238,7402.0
2016-07-19 15:45:00,76.77,76.79,76.75,76.78,11367.0,73.4143,73.4334,73.3951,73.4238,11367.0
2016-07-19 15:50:00,76.78,76.81,76.73,76.75,10252.0,73.4238,73.4525,73.376,73.3951,10252.0
2016-07-19 15:55:00,76.74,76.81,76.74,76.78,34096.0,73.3856,73.4525,73.3856,73.4238,34096.0
2016-07-20 09:30:00,77.37,77.41,77.09,77.09,16298.0,73.988,74.0263,73.7203,73.7203,16298.0
2016-07-20 09:35:00,77.15,77.15,76.95,77.07,5000.0,73.7776,73.7776,73.5864,73.7011,5000.0
2016-07-20 09:40:00,77.08,77.23,76.94,76.97,10448.0,73.7107,73.8541,73.5768,73.6055,10448.0
2016-07-20 09:45:00,77.02,77.23,77.01,77.12,3100.0,73.6533,73.8541,73.6438,73.749,3100.0
2016-07-20 09:50:00,77.19,77.29,77.16,77.26,8736.0,73.8159,73.9115,73.7872,73.8828,8736.0
2016-07-20 09:55:00,77.21,77.26,77.17,77.25,3712.0,73.835,73.8828,73.7968,73.8733,3712.0
2016-07-20 10:00:00,77.22,77.22,77.08,77.17,3643.0,73.8446,73.8446,73.7107,73.7968,3643.0
2016-07-20 10:05:00,77.16,77.19,77.08,77.19,3016.0,73.7872,73.8159,73.7107,73.8159,3016.0
2016-07-20 10:10:00,77.16,77.31,77.15,77.31,11950.0,73.7872,73.9306,73.7776,73.9306,11950.0
2016-07-20 10:15:00,77.31,77.47,77.31,77.47,5239.0,73.9306,74.0837,73.9306,74.0837,5239.0
2016-07-20 10:20:00,77.47,77.48,77.38,77.38,7622.0,74.0837,74.0932,73.9976,73.9976,7622.0
2016-07-20 10:25:00,77.38,77.39,77.31,77.31,1700.0,73.9976,74.0072,73.9306,73.9306,1700.0
2016-07-20 10:30:00,77.31,77.38,77.28,77.36,4376.0,73.9306,73.9976,73.902,73.9785,4376.0
2016-07-20 10:35:00,77.36,77.4,77.34,77.36,15488.0,73.9785,74.0167,73.9593,73.9785,15488.0
2016-07-20 10:40:00,77.38,77.49,77.36,77.49,14459.0,73.9976,74.1028,73.9785,74.1028,14459.0
2016-07-20 10:45:00,77.51,77.62,77.47,77.6,4622.0,74.1219,74.2271,74.0837,74.208,4622.0
2016-07-20 10:50:00,77.62,77.64,77.57,77.61,6212.0,74.2271,74.2462,74.1793,74.2175,6212.0
2016-07-20 10:55:00,77.6,77.67,77.6,77.66,3714.0,74.208,74.2749,74.208,74.2653,3714.0
2016-07-20 11:00:00,77.66,77.67,77.54,77.54,5896.0,74.2653,74.2749,74.1506,74.1506,5896.0
2016-07-20 11:05:00,77.53,77.63,77.52,77.59,23134.0,74.141,74.2367,74.1315,74.1984,23134.0
2016-07-20 11:10:00,77.6,77.61,77.52,77.54,8423.0,74.208,74.2175,74.1315,74.1506,8423.0
2016-07-20 11:15:00,77.55,77.6,77.51,77.51,13228.0,74.1602,74.208,74.1219,74.1219,13228.0
2016-07-20 11:20:00,77.53,77.58,77.53,77.56,6300.0,74.141,74.1888,74.141,74.1697,6300.0
2016-07-20 11:25:00,77.55,77.55,77.4,77.47,16560.0,74.1602,74.1602,74.0167,74.0837,16560.0
2016-07-20 11:30:00,77.46,77.5,77.42,77.43,4608.0,74.0741,74.1123,74.0358,74.0454,4608.0
2016-07-20 11:35:00,77.43,77.46,77.4,77.43,8400.0,74.0454,74.0741,74.0167,74.0454,8400.0
2016-07-20 11:40:00,77.43,77.48,77.38,77.44,14736.0,74.0454,74.0932,73.9976,74.055,14736.0
2016-07-20 11:45:00,77.44,77.48,77.42,77.45,9002.0,74.055,74.0932,74.0358,74.0645,9002.0
2016-07-20 11:50:00,77.45,77.5,77.41,77.44,9713.0,74.0645,74.1123,74.0263,74.055,9713.0
2016-07-20 11:55:00,77.45,77.48,77.43,77.46,9566.0,74.0645,74.0932,74.0454,74.0741,9566.0
2016-07-20 12:00:00,77.45,77.46,77.36,77.4,5338.0,74.0645,74.0741,73.9785,74.0167,5338.0
2016-07-20 12:05:00,77.38,77.39,77.36,77.37,4085.0,73.9976,74.0072,73.9785,73.988,4085.0
2016-07-20 12:10:00,77.39,77.46,77.35,77.44,3800.0,74.0072,74.0741,73.9689,74.055,3800.0
2016-07-20 12:15:00,77.46,77.5,77.46,77.5,2500.0,74.0741,74.1123,74.0741,74.1123,2500.0
2016-07-20 12:20:00,77.49,77.5,77.42,77.5,9750.0,74.1028,74.1123,74.0358,74.1123,9750.0
2016-07-20 12:25:00,77.5,77.52,77.41,77.43,20700.0,74.1123,74.1315,74.0263,74.0454,20700.0
2016-07-20 12:30:00,77.42,77.47,77.37,77.46,6700.0,74.0358,74.0837,73.988,74.0741,6700.0
2016-07-20 12:35:00,77.47,77.5,77.46,77.49,2200.0,74.0837,74.1123,74.0741,74.1028,2200.0
2016-07-20 12:40:00,77.49,77.53,77.49,77.53,2200.0,74.1028,74.141,74.1028,74.141,2200.0
2016-07-20 12:45:00,77.53,77.54,77.5,77.54,2100.0,74.141,74.1506,74.1123,74.1506,2100.0
2016-07-20 12:50:00,77.55,77.55,77.52,77.54,3300.0,74.1602,74.1602,74.1315,74.1506,3300.0
2016-07-20 12:55:00,77.55,77.55,77.45,77.45,10279.0,74.1602,74.1602,74.0645,74.0645,10279.0
2016-07-20 13:00:00,77.47,77.55,77.45,77.55,14292.0,74.0837,74.1602,74.0645,74.1602,14292.0
2016-07-20 13:05:00,77.55,77.65,77.55,77.62,8934.0,74.1602,74.2558,74.1602,74.2271,8934.0
2016-07-20 13:10:00,77.61,77.65,77.61,77.64,4235.0,74.2175,74.2558,74.2175,74.2462,4235.0
2016-07-20 13:15:00,77.64,77.71,77.64,77.71,2000.0,74.2462,74.3132,74.2462,74.3132,2000.0
2016-07-20 13:20:00,77.71,77.78,77.71,77.77,3500.0,74.3132,74.3801,74.3132,74.3705,3500.0
2016-07-20 13:25:00,77.79,77.82,77.77,77.79,1700.0,74.3897,74.4184,74.3705,74.3897,1700.0
2016-07-20 13:30:00,77.82,77.82,77.76,77.76,4603.0,74.4184,74.4184,74.361,74.361,4603.0
2016-07-20 13:35:00,77.78,77.81,77.78,77.81,4000.0,74.3801,74.4088,74.3801,74.4088,4000.0
2016-07-20 13:40:00,77.81,77.84,77.8,77.84,7001.0,74.4088,74.4375,74.3992,74.4375,7001.0
2016-07-20 13:45:00,77.87,77.94,77.86,77.94,16022.0,74.4662,74.5331,74.4566,74.5331,16022.0
2016-07-20 13:50:00,77.93,77.96,77.93,77.96,7500.0,74.5235,74.5522,74.5235,74.5522,7500.0
2016-07-20 13:55:00,77.96,78.01,77.93,78.01,13681.0,74.5522,74.6001,74.5235,74.6001,13681.0
2016-07-20 14:00:00,78.01,78.04,77.99,77.99,3955.0,74.6001,74.6287,74.5809,74.5809,3955.0
2016-07-20 14:05:00,78.01,78.03,77.99,78.02,4321.0,74.6001,74.6192,74.5809,74.6096,4321.0
2016-07-20 14:10:00,78.02,78.03,77.96,77.99,15742.0,74.6096,74.6192,74.5522,74.5809,15742.0
2016-07-20 14:15:00,77.99,78.0,77.96,77.98,2815.0,74.5809,74.5905,74.5522,74.5714,2815.0
2016-07-20 14:20:00,77.98,77.99,77.96,77.98,1701.0,74.5714,74.5809,74.5522,74.5714,1701.0
2016-07-20 14:25:00,77.98,78.04,77.98,78.04,2500.0,74.5714,74.6287,74.5714,74.6287,2500.0
2016-07-20 14:30:00,78.05,78.05,77.99,78.0,2600.0,74.6383,74.6383,74.5809,74.5905,2600.0
2016-07-20 14:35:00,78.01,78.08,78.0,78.02,10133.0,74.6001,74.667,74.5905,74.6096,10133.0
2016-07-20 14:40:00,78.02,78.03,77.98,78.03,4900.0,74.6096,74.6192,74.5714,74.6192,4900.0
2016-07-20 14:45:00,78.04,78.09,78.04,78.06,4200.0,74.6287,74.6766,74.6287,74.6479,4200.0
2016-07-20 14:50:00,78.07,78.1,78.07,78.09,2911.0,74.6574,74.6861,74.6574,74.6766,2911.0
2016-07-20 14:55:00,78.09,78.16,78.05,78.05,8960.0,74.6766,74.7435,74.6383,74.6383,8960.0
2016-07-20 15:00:00,78.07,78.07,78.03,78.03,3273.0,74.6574,74.6574,74.6192,74.6192,3273.0
2016-07-20 15:05:00,78.02,78.02,77.96,77.98,4945.0,74.6096,74.6096,74.5522,74.5714,4945.0
2016-07-20 15:10:00,77.97,78.0,77.97,77.99,5059.0,74.5618,74.5905,74.5618,74.5809,5059.0
2016-07-20 15:15:00,77.98,77.99,77.93,77.94,5022.0,74.5714,74.5809,74.5235,74.5331,5022.0
2016-07-20 15:20:00,77.94,77.97,77.85,77.86,11397.0,74.5331,74.5618,74.447,74.4566,11397.0
2016-07-20 15:25:00,77.87,77.88,77.83,77.84,6201.0,74.4662,74.4757,74.4279,74.4375,6201.0
2016-07-20 15:30:00,77.85,77.91,77.84,77.91,10124.0,74.447,74.5044,74.4375,74.5044,10124.0
2016-07-20 15:35:00,77.91,77.93,77.89,77.91,13248.0,74.5044,74.5235,74.4853,74.5044,13248.0
2016-07-20 15:40:00,77.92,77.96,77.88,77.95,13466.0,74.514,74.5522,74.4757,74.5427,13466.0
2016-07-20 15:45:00,77.95,77.95,77.93,77.94,10855.0,74.5427,74.5427,74.5235,74.5331,10855.0
2016-07-20 15:50:00,77.95,77.99,77.94,77.98,20823.0,74.5427,74.5809,74.5331,74.5714,20823.0
2016-07-20 15:55:00,77.98,77.99,77.89,77.91,44632.0,74.5714,74.5809,74.4853,74.5044,44632.0
2016-07-21 09:30:00,77.79,77.95,77.76,77.93,9924.0,74.3897,74.5427,74.361,74.5235,9924.0
2016-07-21 09:35:00,77.76,77.82,77.59,77.59,2806.0,74.361,74.4184,74.1984,74.1984,2806.0
2016-07-21 09:40:00,77.56,77.67,77.5,77.66,4900.0,74.1697,74.2749,74.1123,74.2653,4900.0
2016-07-21 09:45:00,77.65,77.65,77.5,77.5,5700.0,74.2558,74.2558,74.1123,74.1123,5700.0
2016-07-21 09:50:00,77.51,77.54,77.38,77.45,4952.0,74.1219,74.1506,73.9976,74.0645,4952.0
2016-07-21 09:55:00,77.45,77.47,77.31,77.36,2400.0,74.0645,74.0837,73.9306,73.9785,2400.0
2016-07-21 10:00:00,77.34,77.49,77.34,77.47,6900.0,73.9593,74.1028,73.9593,74.0837,6900.0
2016-07-21 10:05:00,77.48,77.5,77.32,77.34,4269.0,74.0932,74.1123,73.9402,73.9593,4269.0
2016-07-21 10:10:00,77.38,77.53,77.34,77.47,9473.0,73.9976,74.141,73.9593,74.0837,9473.0
2016-07-21 10:15:00,77.45,77.63,77.44,77.55,6462.0,74.0645,74.2367,74.055,74.1602,6462.0
2016-07-21 10:20:00,77.55,77.6,77.47,77.47,5336.0,74.1602,74.208,74.0837,74.0837,5336.0
2016-07-21 10:25:00,77.45,77.47,77.32,77.42,4402.0,74.0645,74.0837,73.9402,74.0358,4402.0
2016-07-21 10:30:00,77.42,77.53,77.42,77.52,2909.0,74.0358,74.141,74.0358,74.1315,2909.0
2016-07-21 10:35:00,77.53,77.61,77.45,77.61,3100.0,74.141,74.2175,74.0645,74.2175,3100.0
2016-07-21 10:40:00,77.61,77.71,77.55,77.65,4925.0,74.2175,74.3132,74.1602,74.2558,4925.0
2016-07-21 10:45:00,77.61,77.62,77.52,77.62,3255.0,74.2175,74.2271,74.1315,74.2271,3255.0
2016-07-21 10:50:00,77.61,77.72,77.61,77.64,4390.0,74.2175,74.3227,74.2175,74.2462,4390.0
2016-07-21 10:55:00,77.62,77.78,77.61,77.78,3300.0,74.2271,74.3801,74.2175,74.3801,3300.0
2016-07-21 11:00:00,77.79,77.79,77.64,77.64,3198.0,74.3897,74.3897,74.2462,74.2462,3198.0
2016-07-21 11:05:00,77.66,77.69,77.63,77.67,5401.0,74.2653,74.294,74.2367,74.2749,5401.0
2016-07-21 11:10:00,77.68,77.72,77.66,77.7,2410.0,74.2845,74.3227,74.2653,74.3036,2410.0
2016-07-21 11:15:00,77.7,77.73,77.69,77.73,2306.0,74.3036,74.3323,74.294,74.3323,2306.0
2016-07-21 11:20:00,77.71,77.71,77.65,77.65,3400.0,74.3132,74.3132,74.2558,74.2558,3400.0
2016-07-21 11:25:00,77.63,77.63,77.54,77.54,2902.0,74.2367,74.2367,74.1506,74.1506,2902.0
2016-07-21 11:30:00,77.54,77.54,77.44,77.47,3150.0,74.1506,74.1506,74.055,74.0837,3150.0
2016-07-21 11:35:00,77.47,77.52,77.43,77.49,18790.0,74.0837,74.1315,74.0454,74.1028,18790.0
2016-07-21 11:40:00,77.48,77.48,77.38,77.43,74738.0,74.0932,74.0932,73.9976,74.0454,74738.0
2016-07-21 11:45:00,77.41,77.45,77.37,77.45,18215.0,74.0263,74.0645,73.988,74.0645,18215.0
2016-07-21 11:50:00,77.45,77.45,77.37,77.44,5525.0,74.0645,74.0645,73.988,74.055,5525.0
2016-07-21 11:55:00,77.44,77.51,77.44,77.51,8891.0,74.055,74.1219,74.055,74.1219,8891.0
2016-07-21 12:00:00,77.49,77.5,77.45,77.45,5131.0,74.1028,74.1123,74.0645,74.0645,5131.0
2016-07-21 12:05:00,77.45,77.48,77.45,77.45,1416.0,74.0645,74.0932,74.0645,74.0645,1416.0
2016-07-21 12:10:00,77.45,77.51,77.43,77.5,4220.0,74.0645,74.1219,74.0454,74.1123,4220.0
2016-07-21 12:15:00,77.49,77.49,77.44,77.45,10018.0,74.1028,74.1028,74.055,74.0645,10018.0
2016-07-21 12:20:00,77.43,77.43,77.33,77.33,2200.0,74.0454,74.0454,73.9498,73.9498,2200.0
2016-07-21 12:25:00,77.35,77.39,77.28,77.33,5200.0,73.9689,74.0072,73.902,73.9498,5200.0
2016-07-21 12:30:00,77.38,77.38,77.3,77.3,2300.0,73.9976,73.9976,73.9211,73.9211,2300.0
2016-07-21 12:35:00,77.31,77.31,77.25,77.3,2033.0,73.9306,73.9306,73.8733,73.9211,2033.0
2016-07-21 12:40:00,77.28,77.28,77.19,77.21,2650.0,73.902,73.902,73.8159,73.835,2650.0
2016-07-21 12:45:00,77.24,77.24,77.16,77.18,1400.0,73.8637,73.8637,73.7872,73.8063,1400.0
2016-07-21 12:50:00,77.16,77.17,77.09,77.17,2798.0,73.7872,73.7968,73.7203,73.7968,2798.0
2016-07-21 12:55:00,77.18,77.18,77.11,77.14,1452.0,73.8063,73.8063,73.7394,73.7681,1452.0
2016-07-21 13:00:00,77.16,77.21,77.13,77.2,4108.0,73.7872,73.835,73.7585,73.8255,4108.0
2016-07-21 13:05:00,77.18,77.18,77.13,77.18,1100.0,73.8063,73.8063,73.7585,73.8063,1100.0
2016-07-21 13:10:00,77.18,77.27,77.18,77.27,2202.0,73.8063,73.8924,73.8063,73.8924,2202.0
2016-07-21 13:15:00,77.23,77.27,77.19,77.21,1500.0,73.8541,73.8924,73.8159,73.835,1500.0
2016-07-21 13:20:00,77.21,77.21,77.17,77.17,1400.0,73.835,73.835,73.7968,73.7968,1400.0
2016-07-21 13:25:00,77.19,77.21,77.18,77.21,1450.0,73.8159,73.835,73.8063,73.835,1450.0
2016-07-21 13:30:00,77.2,77.2,77.11,77.16,1950.0,73.8255,73.8255,73.7394,73.7872,1950.0
2016-07-21 13:35:00,77.19,77.19,77.11,77.12,2044.0,73.8159,73.8159,73.7394,73.749,2044.0
2016-07-21 13:40:00,77.1,77.11,77.07,77.07,600.0,73.7298,73.7394,73.7011,73.7011,600.0
2016-07-21 13:45:00,77.06,77.13,76.99,77.01,33582.0,73.6916,73.7585,73.6246,73.6438,33582.0
2016-07-21 13:50:00,76.98,76.98,76.89,76.9,6736.0,73.6151,73.6151,73.529,73.5386,6736.0
2016-07-21 13:55:00,76.87,76.89,76.86,76.86,1650.0,73.5099,73.529,73.5003,73.5003,1650.0
2016-07-21 14:00:00,76.88,76.96,76.87,76.95,2799.0,73.5194,73.5959,73.5099,73.5864,2799.0
2016-07-21 14:05:00,76.96,77.01,76.95,76.98,4306.0,73.5959,73.6438,73.5864,73.6151,4306.0
2016-07-21 14:10:00,76.99,76.99,76.85,76.9,3143.0,73.6246,73.6246,73.4908,73.5386,3143.0
2016-07-21 14:15:00,76.89,76.89,76.86,76.88,1325.0,73.529,73.529,73.5003,73.5194,1325.0
2016-07-21 14:20:00,76.9,76.98,76.9,76.98,3668.0,73.5386,73.6151,73.5386,73.6151,3668.0
2016-07-21 14:25:00,76.97,77.06,76.97,76.98,4607.0,73.6055,73.6916,73.6055,73.6151,4607.0
2016-07-21 14:30:00,76.98,77.06,76.98,77.06,1499.0,73.6151,73.6916,73.6151,73.6916,1499.0
2016-07-21 14:35:00,77.02,77.03,77.0,77.0,2001.0,73.6533,73.6629,73.6342,73.6342,2001.0
2016-07-21 14:40:00,77.03,77.03,77.0,77.02,2436.0,73.6629,73.6629,73.6342,73.6533,2436.0
2016-07-21 14:45:00,76.99,76.99,76.91,76.97,3950.0,73.6246,73.6246,73.5481,73.6055,3950.0
2016-07-21 14:50:00,77.02,77.03,77.02,77.03,200.0,73.6533,73.6629,73.6533,73.6629,200.0
2016-07-21 14:55:00,76.99,77.02,76.97,76.97,3350.0,73.6246,73.6533,73.6055,73.6055,3350.0
2016-07-21 15:00:00,76.97,77.02,76.93,76.95,3494.0,73.6055,73.6533,73.5673,73.5864,3494.0
2016-07-21 15:05:00,76.93,76.97,76.89,76.93,4200.0,73.5673,73.6055,73.529,73.5673,4200.0
2016-07-21 15:10:00,76.91,76.96,76.9,76.96,4592.0,73.5481,73.5959,73.5386,73.5959,4592.0
2016-07-21 15:15:00,76.96,76.96,76.91,76.96,3533.0,73.5959,73.5959,73.5481,73.5959,3533.0
2016-07-21 15:20:00,76.96,77.04,76.95,77.04,3850.0,73.5959,73.6725,73.5864,73.6725,3850.0
2016-07-21 15:25:00,77.03,77.08,76.99,77.08,2217.0,73.6629,73.7107,73.6246,73.7107,2217.0
2016-07-21 15:30:00,77.08,77.1,77.01,77.1,8300.0,73.7107,73.7298,73.6438,73.7298,8300.0
2016-07-21 15:35:00,77.1,77.12,77.04,77.08,12899.0,73.7298,73.749,73.6725,73.7107,12899.0
2016-07-21 15:40:00,77.08,77.13,77.07,77.1,8265.0,73.7107,73.7585,73.7011,73.7298,8265.0
2016-07-21 15:45:00,77.09,77.29,77.06,77.27,55248.0,73.7203,73.9115,73.6916,73.8924,55248.0
2016-07-21 15:50:00,77.25,77.25,77.19,77.22,17306.0,73.8733,73.8733,73.8159,73.8446,17306.0
2016-07-21 15:55:00,77.22,77.28,77.21,77.22,37888.0,73.8446,73.902,73.835,73.8446,37888.0
2016-07-22 09:30:00,77.6,77.63,77.06,77.57,19709.0,74.208,74.2367,73.6916,74.1793,19709.0
2016-07-22 09:35:00,77.56,77.66,77.37,77.66,2415.0,74.1697,74.2653,73.988,74.2653,2415.0
2016-07-22 09:40:00,77.67,77.8,77.65,77.73,12811.0,74.2749,74.3992,74.2558,74.3323,12811.0
2016-07-22 09:45:00,77.73,77.79,77.66,77.67,6200.0,74.3323,74.3897,74.2653,74.2749,6200.0
2016-07-22 09:50:00,77.58,77.7,77.55,77.64,1730.0,74.1888,74.3036,74.1602,74.2462,1730.0
2016-07-22 09:55:00,77.65,77.65,77.49,77.57,2778.0,74.2558,74.2558,74.1028,74.1793,2778.0
2016-07-22 10:00:00,77.56,77.72,77.55,77.61,4600.0,74.1697,74.3227,74.1602,74.2175,4600.0
2016-07-22 10:05:00,77.6,77.69,77.54,77.54,2030.0,74.208,74.294,74.1506,74.1506,2030.0
2016-07-22 10:10:00,77.44,77.44,77.42,77.42,900.0,74.055,74.055,74.0358,74.0358,900.0
2016-07-22 10:15:00,77.45,77.59,77.4,77.59,7231.0,74.0645,74.1984,74.0167,74.1984,7231.0
2016-07-22 10:20:00,77.56,77.66,77.55,77.66,2600.0,74.1697,74.2653,74.1602,74.2653,2600.0
2016-07-22 10:25:00,77.66,77.66,77.53,77.53,2423.0,74.2653,74.2653,74.141,74.141,2423.0
2016-07-22 10:30:00,77.51,77.71,77.48,77.71,2828.0,74.1219,74.3132,74.0932,74.3132,2828.0
2016-07-22 10:35:00,77.69,77.72,77.65,77.67,2510.0,74.294,74.3227,74.2558,74.2749,2510.0
2016-07-22 10:40:00,77.69,77.7,77.6,77.64,2600.0,74.294,74.3036,74.208,74.2462,2600.0
2016-07-22 10:45:00,77.67,77.73,77.67,77.72,2800.0,74.2749,74.3323,74.2749,74.3227,2800.0
2016-07-22 10:50:00,77.76,77.76,77.71,77.75,2000.0,74.361,74.361,74.3132,74.3514,2000.0
2016-07-22 10:55:00,77.72,77.72,77.61,77.65,5500.0,74.3227,74.3227,74.2175,74.2558,5500.0
2016-07-22 11:00:00,77.65,77.65,77.47,77.47,5380.0,74.2558,74.2558,74.0837,74.0837,5380.0
2016-07-22 11:05:00,77.49,77.54,77.48,77.54,3750.0,74.1028,74.1506,74.0932,74.1506,3750.0
2016-07-22 11:10:00,77.51,77.53,77.47,77.47,1800.0,74.1219,74.141,74.0837,74.0837,1800.0
2016-07-22 11:15:00,77.49,77.52,77.43,77.43,2850.0,74.1028,74.1315,74.0454,74.0454,2850.0
2016-07-22 11:20:00,77.45,77.48,77.39,77.43,3952.0,74.0645,74.0932,74.0072,74.0454,3952.0
2016-07-22 11:25:00,77.43,77.53,77.43,77.53,1600.0,74.0454,74.141,74.0454,74.141,1600.0
2016-07-22 11:30:00,77.49,77.6,77.47,77.6,2321.0,74.1028,74.208,74.0837,74.208,2321.0
2016-07-22 11:35:00,77.6,77.61,77.53,77.55,3600.0,74.208,74.2175,74.141,74.1602,3600.0
2016-07-22 11:40:00,77.58,77.68,77.57,77.66,7280.0,74.1888,74.2845,74.1793,74.2653,7280.0
2016-07-22 11:45:00,77.66,77.71,77.66,77.7,1700.0,74.2653,74.3132,74.2653,74.3036,1700.0
2016-07-22 11:50:00,77.65,77.71,77.65,77.71,2800.0,74.2558,74.3132,74.2558,74.3132,2800.0
2016-07-22 11:55:00,77.7,77.72,77.65,77.65,4400.0,74.3036,74.3227,74.2558,74.2558,4400.0
2016-07-22 12:00:00,77.66,77.69,77.62,77.62,2000.0,74.2653,74.294,74.2271,74.2271,2000.0
2016-07-22 12:05:00,77.6,77.63,77.58,77.63,3100.0,74.208,74.2367,74.1888,74.2367,3100.0
2016-07-22 12:10:00,77.61,77.62,77.59,77.6,2200.0,74.2175,74.2271,74.1984,74.208,2200.0
2016-07-22 12:15:00,77.61,77.61,77.57,77.6,3107.0,74.2175,74.2175,74.1793,74.208,3107.0
2016-07-22 12:20:00,77.59,77.66,77.59,77.66,8750.0,74.1984,74.2653,74.1984,74.2653,8750.0
2016-07-22 12:25:00,77.65,77.75,77.65,77.75,5113.0,74.2558,74.3514,74.2558,74.3514,5113.0
2016-07-22 12:30:00,77.74,77.75,77.71,77.71,3800.0,74.3419,74.3514,74.3132,74.3132,3800.0
2016-07-22 12:35:00,77.69,77.72,77.62,77.7,4200.0,74.294,74.3227,74.2271,74.3036,4200.0
2016-07-22 12:40:00,77.71,77.75,77.69,77.75,2700.0,74.3132,74.3514,74.294,74.3514,2700.0
2016-07-22 12:45:00,77.76,77.76,77.7,77.72,1800.0,74.361,74.361,74.3036,74.3227,1800.0
2016-07-22 12:50:00,77.71,77.71,77.69,77.71,2410.0,74.3132,74.3132,74.294,74.3132,2410.0
2016-07-22 12:55:00,77.71,77.71,77.66,77.7,3792.0,74.3132,74.3132,74.2653,74.3036,3792.0
2016-07-22 13:00:00,77.72,77.74,77.72,77.73,2170.0,74.3227,74.3419,74.3227,74.3323,2170.0
2016-07-22 13:05:00,77.75,77.76,77.73,77.76,2509.0,74.3514,74.361,74.3323,74.361,2509.0
2016-07-22 13:10:00,77.76,77.77,77.75,77.75,2400.0,74.361,74.3705,74.3514,74.3514,2400.0
2016-07-22 13:15:00,77.75,77.76,77.72,77.72,1750.0,74.3514,74.361,74.3227,74.3227,1750.0
2016-07-22 13:20:00,77.73,77.75,77.7,77.74,2100.0,74.3323,74.3514,74.3036,74.3419,2100.0
2016-07-22 13:25:00,77.74,77.75,77.69,77.7,2372.0,74.3419,74.3514,74.294,74.3036,2372.0
2016-07-22 13:30:00,77.71,77.84,77.71,77.83,13244.0,74.3132,74.4375,74.3132,74.4279,13244.0
2016-07-22 13:35:00,77.81,77.81,77.69,77.69,4400.0,74.4088,74.4088,74.294,74.294,4400.0
2016-07-22 13:40:00,77.72,77.75,77.72,77.73,2329.0,74.3227,74.3514,74.3227,74.3323,2329.0
2016-07-22 13:45:00,77.75,77.82,77.74,77.81,2000.0,74.3514,74.4184,74.3419,74.4088,2000.0
2016-07-22 13:50:00,77.82,77.85,77.8,77.83,4495.0,74.4184,74.447,74.3992,74.4279,4495.0
2016-07-22 13:55:00,77.79,77.79,77.72,77.79,3900.0,74.3897,74.3897,74.3227,74.3897,3900.0
2016-07-22 14:00:00,77.79,77.8,77.72,77.77,5600.0,74.3897,74.3992,74.3227,74.3705,5600.0
2016-07-22 14:05:00,77.78,77.85,77.77,77.84,5606.0,74.3801,74.447,74.3705,74.4375,5606.0
2016-07-22 14:10:00,77.84,77.85,77.78,77.78,3300.0,74.4375,74.447,74.3801,74.3801,3300.0
2016-07-22 14:15:00,77.76,77.8,77.74,77.77,2700.0,74.361,74.3992,74.3419,74.3705,2700.0
2016-07-22 14:20:00,77.79,77.8,77.78,77.8,2500.0,74.3897,74.3992,74.3801,74.3992,2500.0
2016-07-22 14:25:00,77.81,77.85,77.81,77.81,2500.0,74.4088,74.447,74.4088,74.4088,2500.0
2016-07-22 14:30:00,77.81,77.84,77.81,77.81,1842.0,74.4088,74.4375,74.4088,74.4088,1842.0
2016-07-22 14:35:00,77.83,77.88,77.81,77.83,5144.0,74.4279,74.4757,74.4088,74.4279,5144.0
2016-07-22 14:40:00,77.82,77.87,77.82,77.85,2200.0,74.4184,74.4662,74.4184,74.447,2200.0
2016-07-22 14:45:00,77.87,77.91,77.86,77.89,2994.0,74.4662,74.5044,74.4566,74.4853,2994.0
2016-07-22 14:50:00,77.89,77.92,77.87,77.88,3500.0,74.4853,74.514,74.4662,74.4757,3500.0
2016-07-22 14:55:00,77.89,77.9,77.83,77.9,14865.0,74.4853,74.4949,74.4279,74.4949,14865.0
2016-07-22 15:00:00,77.89,77.89,77.82,77.82,3447.0,74.4853,74.4853,74.4184,74.4184,3447.0
2016-07-22 15:05:00,77.82,77.82,77.72,77.74,3711.0,74.4184,74.4184,74.3227,74.3419,3711.0
2016-07-22 15:10:00,77.74,77.79,77.7,77.75,4239.0,74.3419,74.3897,74.3036,74.3514,4239.0
2016-07-22 15:15:00,77.71,77.8,77.71,77.78,5081.0,74.3132,74.3992,74.3132,74.3801,5081.0
2016-07-22 15:20:00,77.81,77.86,77.79,77.83,4340.0,74.4088,74.4566,74.3897,74.4279,4340.0
2016-07-22 15:25:00,77.83,77.95,77.83,77.83,36249.0,74.4279,74.5427,74.4279,74.4279,36249.0
2016-07-22 15:30:00,77.84,77.86,77.81,77.84,6926.0,74.4375,74.4566,74.4088,74.4375,6926.0
2016-07-22 15:35:00,77.82,77.9,77.82,77.86,12751.0,74.4184,74.4949,74.4184,74.4566,12751.0
2016-07-22 15:40:00,77.86,77.9,77.85,77.87,10134.0,74.4566,74.4949,74.447,74.4662,10134.0
2016-07-22 15:45:00,77.89,77.94,77.86,77.87,17310.0,74.4853,74.5331,74.4566,74.4662,17310.0
2016-07-22 15:50:00,77.88,77.9,77.82,77.82,16953.0,74.4757,74.4949,74.4184,74.4184,16953.0
2016-07-22 15:55:00,77.82,77.83,77.79,77.81,35558.0,74.4184,74.4279,74.3897,74.4088,35558.0
2016-07-25 09:30:00,77.66,77.82,77.54,77.81,4704.0,74.2653,74.4184,74.1506,74.4088,4704.0
2016-07-25 09:35:00,77.85,77.85,77.45,77.59,12853.0,74.447,74.447,74.0645,74.1984,12853.0
2016-07-25 09:40:00,77.62,78.1,77.62,78.01,6630.0,74.2271,74.6861,74.2271,74.6001,6630.0
2016-07-25 09:45:00,78.01,78.12,77.7,77.7,3400.0,74.6001,74.7052,74.3036,74.3036,3400.0
2016-07-25 09:50:00,77.7,77.85,77.7,77.85,2800.0,74.3036,74.447,74.3036,74.447,2800.0
2016-07-25 09:55:00,77.84,77.9,77.73,77.77,6896.0,74.4375,74.4949,74.3323,74.3705,6896.0
2016-07-25 10:00:00,77.73,77.85,77.71,77.81,4580.0,74.3323,74.447,74.3132,74.4088,4580.0
2016-07-25 10:05:00,77.81,77.87,77.78,77.81,10503.0,74.4088,74.4662,74.3801,74.4088,10503.0
2016-07-25 10:10:00,77.82,77.87,77.77,77.82,11204.0,74.4184,74.4662,74.3705,74.4184,11204.0
2016-07-25 10:15:00,77.78,77.87,77.76,77.82,24571.0,74.3801,74.4662,74.361,74.4184,24571.0
2016-07-25 10:20:00,77.82,77.83,77.73,77.78,5701.0,74.4184,74.4279,74.3323,74.3801,5701.0
2016-07-25 10:25:00,77.81,77.84,77.79,77.82,3058.0,74.4088,74.4375,74.3897,74.4184,3058.0
2016-07-25 10:30:00,77.81,77.84,77.78,77.82,7850.0,74.4088,74.4375,74.3801,74.4184,7850.0
2016-07-25 10:35:00,77.82,77.86,77.8,77.82,3100.0,74.4184,74.4566,74.3992,74.4184,3100.0
2016-07-25 10:40:00,77.82,77.88,77.78,77.83,5017.0,74.4184,74.4757,74.3801,74.4279,5017.0
2016-07-25 10:45:00,77.81,77.9,77.77,77.87,4201.0,74.4088,74.4949,74.3705,74.4662,4201.0
2016-07-25 10:50:00,77.82,77.98,77.82,77.98,15366.0,74.4184,74.5714,74.4184,74.5714,15366.0
2016-07-25 10:55:00,77.97,77.98,77.88,77.89,10410.0,74.5618,74.5714,74.4757,74.4853,10410.0
2016-07-25 11:00:00,77.86,77.86,77.71,77.71,4579.0,74.4566,74.4566,74.3132,74.3132,4579.0
2016-07-25 11:05:00,77.7,77.76,77.67,77.76,11610.0,74.3036,74.361,74.2749,74.361,11610.0
2016-07-25 11:10:00,77.76,77.83,77.74,77.81,7996.0,74.361,74.4279,74.3419,74.4088,7996.0
2016-07-25 11:15:00,77.81,77.82,77.79,77.81,3004.0,74.4088,74.4184,74.3897,74.4088,3004.0
2016-07-25 11:20:00,77.81,77.86,77.78,77.84,6168.0,74.4088,74.4566,74.3801,74.4375,6168.0
2016-07-25 11:25:00,77.86,77.86,77.76,77.76,1700.0,74.4566,74.4566,74.361,74.361,1700.0
2016-07-25 11:30:00,77.79,77.79,77.69,77.79,4150.0,74.3897,74.3897,74.294,74.3897,4150.0
2016-07-25 11:35:00,77.78,77.81,77.75,77.77,1959.0,74.3801,74.4088,74.3514,74.3705,1959.0
2016-07-25 11:40:00,77.77,77.77,77.7,77.71,1500.0,74.3705,74.3705,74.3036,74.3132,1500.0
2016-07-25 11:45:00,77.7,77.78,77.68,77.76,8900.0,74.3036,74.3801,74.2845,74.361,8900.0
2016-07-25 11:50:00,77.73,77.85,77.72,77.82,14208.0,74.3323,74.447,74.3227,74.4184,14208.0
2016-07-25 11:55:00,77.86,77.86,77.8,77.81,2815.0,74.4566,74.4566,74.3992,74.4088,2815.0
2016-07-25 12:00:00,77.82,77.83,77.79,77.81,2978.0,74.4184,74.4279,74.3897,74.4088,2978.0
2016-07-25 12:05:00,77.82,77.85,77.8,77.84,3100.0,74.4184,74.447,74.3992,74.4375,3100.0
2016-07-25 12:10:00,77.85,77.85,77.8,77.8,4649.0,74.447,74.447,74.3992,74.3992,4649.0
2016-07-25 12:15:00,77.81,77.81,77.7,77.7,4000.0,74.4088,74.4088,74.3036,74.3036,4000.0
2016-07-25 12:20:00,77.72,77.77,77.72,77.75,2000.0,74.3227,74.3705,74.3227,74.3514,2000.0
2016-07-25 12:25:00,77.75,77.76,77.73,77.74,1855.0,74.3514,74.361,74.3323,74.3419,1855.0
2016-07-25 12:30:00,77.72,77.75,77.72,77.73,2413.0,74.3227,74.3514,74.3227,74.3323,2413.0
2016-07-25 12:35:00,77.74,77.74,77.7,77.73,3700.0,74.3419,74.3419,74.3036,74.3323,3700.0
2016-07-25 12:40:00,77.73,77.75,77.69,77.72,3009.0,74.3323,74.3514,74.294,74.3227,3009.0
2016-07-25 12:45:00,77.71,77.8,77.71,77.8,3096.0,74.3132,74.3992,74.3132,74.3992,3096.0
2016-07-25 12:50:00,77.83,77.83,77.8,77.8,2288.0,74.4279,74.4279,74.3992,74.3992,2288.0
2016-07-25 12:55:00,77.81,77.91,77.8,77.9,18620.0,74.4088,74.5044,74.3992,74.4949,18620.0
2016-07-25 13:00:00,77.89,77.95,77.85,77.92,8906.0,74.4853,74.5427,74.447,74.514,8906.0
2016-07-25 13:05:00,77.91,77.92,77.89,77.91,2000.0,74.5044,74.514,74.4853,74.5044,2000.0
2016-07-25 13:10:00,77.89,77.9,77.85,77.86,6186.0,74.4853,74.4949,74.447,74.4566,6186.0
2016-07-25 13:15:00,77.87,77.94,77.87,77.91,4076.0,74.4662,74.5331,74.4662,74.5044,4076.0
2016-07-25 13:20:00,77.92,77.98,77.92,77.95,2800.0,74.514,74.5714,74.514,74.5427,2800.0
2016-07-25 13:25:00,77.98,78.02,77.98,78.01,6566.0,74.5714,74.6096,74.5714,74.6001,6566.0
2016-07-25 13:30:00,78.0,78.01,77.92,77.95,10617.0,74.5905,74.6001,74.514,74.5427,10617.0
2016-07-25 13:35:00,77.95,78.03,77.94,78.03,7037.0,74.5427,74.6192,74.5331,74.6192,7037.0
2016-07-25 13:40:00,78.0,78.07,77.99,78.03,18710.0,74.5905,74.6574,74.5809,74.6192,18710.0
2016-07-25 13:45:00,78.03,78.07,78.02,78.04,3349.0,74.6192,74.6574,74.6096,74.6287,3349.0
2016-07-25 13:50:00,78.02,78.08,78.02,78.06,4246.0,74.6096,74.667,74.6096,74.6479,4246.0
2016-07-25 13:55:00,78.07,78.09,78.02,78.08,11200.0,74.6574,74.6766,74.6096,74.667,11200.0
2016-07-25 14:00:00,78.06,78.09,78.06,78.07,2186.0,74.6479,74.6766,74.6479,74.6574,2186.0
2016-07-25 14:05:00,78.08,78.12,78.08,78.11,6309.0,74.667,74.7052,74.667,74.6957,6309.0
2016-07-25 14:10:00,78.1,78.11,77.97,77.99,4685.0,74.6861,74.6957,74.5618,74.5809,4685.0
2016-07-25 14:15:00,78.0,78.03,77.98,78.03,2587.0,74.5905,74.6192,74.5714,74.6192,2587.0
2016-07-25 14:20:00,78.02,78.02,77.96,77.96,2300.0,74.6096,74.6096,74.5522,74.5522,2300.0
2016-07-25 14:25:00,77.96,77.97,77.9,77.91,1886.0,74.5522,74.5618,74.4949,74.5044,1886.0
2016-07-25 14:30:00,77.92,77.93,77.89,77.93,5546.0,74.514,74.5235,74.4853,74.5235,5546.0
2016-07-25 14:35:00,77.93,77.94,77.89,77.93,5075.0,74.5235,74.5331,74.4853,74.5235,5075.0
2016-07-25 14:40:00,77.94,77.96,77.93,77.95,1335.0,74.5331,74.5522,74.5235,74.5427,1335.0
2016-07-25 14:45:00,77.95,78.03,77.95,78.03,11230.0,74.5427,74.6192,74.5427,74.6192,11230.0
2016-07-25 14:50:00,78.03,78.04,78.01,78.04,4615.0,74.6192,74.6287,74.6001,74.6287,4615.0
2016-07-25 14:55:00,78.03,78.04,78.02,78.02,2000.0,74.6192,74.6287,74.6096,74.6096,2000.0
2016-07-25 15:00:00,78.02,78.04,78.02,78.02,5268.0,74.6096,74.6287,74.6096,74.6096,5268.0
2016-07-25 15:05:00,78.03,78.06,77.99,78.01,30690.0,74.6192,74.6479,74.5809,74.6001,30690.0
2016-07-25 15:10:00,78.01,78.02,77.99,78.01,23793.0,74.6001,74.6096,74.5809,74.6001,23793.0
2016-07-25 15:15:00,77.99,78.01,77.96,78.01,17640.0,74.5809,74.6001,74.5522,74.6001,17640.0
2016-07-25 15:20:00,78.0,78.08,77.98,78.02,37900.0,74.5905,74.667,74.5714,74.6096,37900.0
2016-07-25 15:25:00,78.04,78.04,78.01,78.03,30885.0,74.6287,74.6287,74.6001,74.6192,30885.0
2016-07-25 15:30:00,78.03,78.13,78.02,78.1,17187.0,74.6192,74.7148,74.6096,74.6861,17187.0
2016-07-25 15:35:00,78.1,78.19,78.09,78.19,32439.0,74.6861,74.7722,74.6766,74.7722,32439.0
2016-07-25 15:40:00,78.18,78.21,78.1,78.14,20293.0,74.7626,74.7913,74.6861,74.7244,20293.0
2016-07-25 15:45:00,78.13,78.2,78.12,78.2,18448.0,74.7148,74.7817,74.7052,74.7817,18448.0
2016-07-25 15:50:00,78.2,78.2,78.12,78.19,48360.0,74.7817,74.7817,74.7052,74.7722,48360.0
2016-07-25 15:55:00,78.18,78.33,78.16,78.31,58269.0,74.7626,74.9061,74.7435,74.8869,58269.0
2016-07-26 09:30:00,78.13,78.56,77.86,78.56,9990.0,74.7148,75.126,74.4566,75.126,9990.0
2016-07-26 09:35:00,78.49,78.6,78.46,78.46,5674.0,75.0591,75.1643,75.0304,75.0304,5674.0
2016-07-26 09:40:00,78.47,78.49,78.33,78.42,6000.0,75.0399,75.0591,74.9061,74.9921,6000.0
2016-07-26 09:45:00,78.39,78.55,78.37,78.4,5300.0,74.9634,75.1164,74.9443,74.973,5300.0
2016-07-26 09:50:00,78.42,78.42,78.24,78.25,17110.0,74.9921,74.9921,74.82,74.8296,17110.0
2016-07-26 09:55:00,78.32,78.51,78.31,78.45,12750.0,74.8965,75.0782,74.8869,75.0208,12750.0
2016-07-26 10:00:00,78.43,78.59,78.43,78.46,4815.0,75.0017,75.1547,75.0017,75.0304,4815.0
2016-07-26 10:05:00,78.47,78.58,78.44,78.5,13667.0,75.0399,75.1451,75.0113,75.0686,13667.0
2016-07-26 10:10:00,78.53,78.7,78.52,78.69,9000.0,75.0973,75.2599,75.0878,75.2503,9000.0
2016-07-26 10:15:00,78.66,78.68,78.58,78.58,7995.0,75.2216,75.2408,75.1451,75.1451,7995.0
2016-07-26 10:20:00,78.58,78.72,78.56,78.72,5613.0,75.1451,75.279,75.126,75.279,5613.0
2016-07-26 10:25:00,78.8,78.81,78.66,78.77,4873.0,75.3555,75.3651,75.2216,75.3268,4873.0
2016-07-26 10:30:00,78.77,78.82,78.72,78.8,10694.0,75.3268,75.3746,75.279,75.3555,10694.0
2016-07-26 10:35:00,78.81,78.91,78.77,78.89,13353.0,75.3651,75.4607,75.3268,75.4416,13353.0
2016-07-26 10:40:00,78.88,78.89,78.76,78.81,7500.0,75.432,75.4416,75.3173,75.3651,7500.0
2016-07-26 10:45:00,78.79,78.8,78.7,78.77,4084.0,75.346,75.3555,75.2599,75.3268,4084.0
2016-07-26 10:50:00,78.77,78.8,78.45,78.52,13000.0,75.3268,75.3555,75.0208,75.0878,13000.0
2016-07-26 10:55:00,78.5,78.55,78.45,78.48,17909.0,75.0686,75.1164,75.0208,75.0495,17909.0
2016-07-26 11:00:00,78.45,78.52,78.4,78.45,20752.0,75.0208,75.0878,74.973,75.0208,20752.0
2016-07-26 11:05:00,78.42,78.53,78.4,78.42,11444.0,74.9921,75.0973,74.973,74.9921,11444.0
2016-07-26 11:10:00,78.41,78.56,78.38,78.55,27955.0,74.9826,75.126,74.9539,75.1164,27955.0
2016-07-26 11:15:00,78.57,78.61,78.44,78.56,9900.0,75.1356,75.1738,75.0113,75.126,9900.0
2016-07-26 11:20:00,78.57,78.63,78.5,78.61,4308.0,75.1356,75.1929,75.0686,75.1738,4308.0
2016-07-26 11:25:00,78.62,78.68,78.5,78.68,16789.0,75.1834,75.2408,75.0686,75.2408,16789.0
2016-07-26 11:30:00,78.67,78.69,78.56,78.62,8879.0,75.2312,75.2503,75.126,75.1834,8879.0
2016-07-26 11:35:00,78.6,78.69,78.59,78.66,7100.0,75.1643,75.2503,75.1547,75.2216,7100.0
2016-07-26 11:40:00,78.61,78.69,78.57,78.6,12710.0,75.1738,75.2503,75.1356,75.1643,12710.0
2016-07-26 11:45:00,78.59,78.68,78.57,78.67,30395.0,75.1547,75.2408,75.1356,75.2312,30395.0
2016-07-26 11:50:00,78.66,78.89,78.66,78.87,22301.0,75.2216,75.4416,75.2216,75.4225,22301.0
2016-07-26 11:55:00,78.83,78.9,78.75,78.88,9398.0,75.3842,75.4511,75.3077,75.432,9398.0
2016-07-26 12:00:00,78.89,78.96,78.82,78.91,15069.0,75.4416,75.5085,75.3746,75.4607,15069.0
2016-07-26 12:05:00,78.93,78.99,78.86,78.92,6101.0,75.4798,75.5372,75.4129,75.4703,6101.0
2016-07-26 12:10:00,78.93,78.96,78.89,78.95,6800.0,75.4798,75.5085,75.4416,75.499,6800.0
2016-07-26 12:15:00,78.94,79.06,78.94,79.01,10911.0,75.4894,75.6042,75.4894,75.5563,10911.0
2016-07-26 12:20:00,79.03,79.09,79.03,79.05,5225.0,75.5755,75.6328,75.5755,75.5946,5225.0
2016-07-26 12:25:00,79.02,79.09,79.0,79.01,6613.0,75.5659,75.6328,75.5468,75.5563,6613.0
2016-07-26 12:30:00,79.0,79.05,78.99,79.02,5138.0,75.5468,75.5946,75.5372,75.5659,5138.0
2016-07-26 12:35:00,79.01,79.04,78.91,78.99,23250.0,75.5563,75.585,75.4607,75.5372,23250.0
2016-07-26 12:40:00,79.01,79.07,78.96,79.05,9358.0,75.5563,75.6137,75.5085,75.5946,9358.0
2016-07-26 12:45:00,79.04,79.07,78.98,79.05,2406.0,75.585,75.6137,75.5277,75.5946,2406.0
2016-07-26 12:50:00,79.04,79.05,79.02,79.02,2014.0,75.585,75.5946,75.5659,75.5659,2014.0
2016-07-26 12:55:00,79.0,79.07,78.99,79.02,4200.0,75.5468,75.6137,75.5372,75.5659,4200.0
2016-07-26 13:00:00,79.01,79.1,79.01,79.06,5038.0,75.5563,75.6424,75.5563,75.6042,5038.0
2016-07-26 13:05:00,79.08,79.09,79.04,79.06,3607.0,75.6233,75.6328,75.585,75.6042,3607.0
2016-07-26 13:10:00,79.06,79.07,79.01,79.03,6169.0,75.6042,75.6137,75.5563,75.5755,6169.0
2016-07-26 13:15:00,79.02,79.06,79.02,79.02,3166.0,75.5659,75.6042,75.5659,75.5659,3166.0
2016-07-26 13:20:00,79.02,79.03,78.87,78.91,11526.0,75.5659,75.5755,75.4225,75.4607,11526.0
2016-07-26 13:25:00,78.92,78.96,78.88,78.94,5083.0,75.4703,75.5085,75.432,75.4894,5083.0
2016-07-26 13:30:00,78.93,78.99,78.92,78.99,10010.0,75.4798,75.5372,75.4703,75.5372,10010.0
2016-07-26 13:35:00,79.01,79.07,78.91,79.04,31094.0,75.5563,75.6137,75.4607,75.585,31094.0
2016-07-26 13:40:00,79.06,79.08,79.0,79.02,5700.0,75.6042,75.6233,75.5468,75.5659,5700.0
2016-07-26 13:45:00,79.01,79.07,78.95,79.0,34879.0,75.5563,75.6137,75.499,75.5468,34879.0
2016-07-26 13:50:00,79.02,79.06,78.95,78.98,113925.0,75.5659,75.6042,75.499,75.5277,113925.0
2016-07-26 13:55:00,79.02,79.12,79.02,79.09,9230.0,75.5659,75.6615,75.5659,75.6328,9230.0
2016-07-26 14:00:00,79.07,79.19,79.07,79.15,10942.0,75.6137,75.7285,75.6137,75.6902,10942.0
2016-07-26 14:05:00,79.13,79.15,78.98,78.98,5700.0,75.6711,75.6902,75.5277,75.5277,5700.0
2016-07-26 14:10:00,78.97,79.03,78.95,78.99,8613.0,75.5181,75.5755,75.499,75.5372,8613.0
2016-07-26 14:15:00,78.98,79.04,78.93,79.01,8601.0,75.5277,75.585,75.4798,75.5563,8601.0
2016-07-26 14:20:00,79.01,79.15,78.96,79.08,2520.0,75.5563,75.6902,75.5085,75.6233,2520.0
2016-07-26 14:25:00,79.06,79.18,79.05,79.08,50280.0,75.6042,75.7189,75.5946,75.6233,50280.0
2016-07-26 14:30:00,79.08,79.19,79.06,79.12,5396.0,75.6233,75.7285,75.6042,75.6615,5396.0
2016-07-26 14:35:00,79.11,79.15,79.07,79.07,3306.0,75.652,75.6902,75.6137,75.6137,3306.0
2016-07-26 14:40:00,79.08,79.12,79.05,79.08,7228.0,75.6233,75.6615,75.5946,75.6233,7228.0
2016-07-26 14:45:00,79.06,79.06,78.98,79.0,4034.0,75.6042,75.6042,75.5277,75.5468,4034.0
2016-07-26 14:50:00,79.0,79.02,78.94,79.01,14100.0,75.5468,75.5659,75.4894,75.5563,14100.0
2016-07-26 14:55:00,79.0,79.0,78.9,78.93,5616.0,75.5468,75.5468,75.4511,75.4798,5616.0
2016-07-26 15:00:00,78.93,79.01,78.93,78.99,10030.0,75.4798,75.5563,75.4798,75.5372,10030.0
2016-07-26 15:05:00,79.0,79.12,78.97,79.1,13800.0,75.5468,75.6615,75.5181,75.6424,13800.0
2016-07-26 15:10:00,79.09,79.12,78.99,79.05,9850.0,75.6328,75.6615,75.5372,75.5946,9850.0
2016-07-26 15:15:00,79.07,79.15,79.0,79.14,17026.0,75.6137,75.6902,75.5468,75.6807,17026.0
2016-07-26 15:20:00,79.15,79.17,79.09,79.09,13966.0,75.6902,75.7093,75.6328,75.6328,13966.0
2016-07-26 15:25:00,79.1,79.17,79.07,79.13,12642.0,75.6424,75.7093,75.6137,75.6711,12642.0
2016-07-26 15:30:00,79.13,79.15,79.04,79.09,46729.0,75.6711,75.6902,75.585,75.6328,46729.0
2016-07-26 15:35:00,79.11,79.17,79.09,79.17,12083.0,75.652,75.7093,75.6328,75.7093,12083.0
2016-07-26 15:40:00,79.19,79.21,79.09,79.11,16557.0,75.7285,75.7476,75.6328,75.652,16557.0
2016-07-26 15:45:00,79.1,79.17,79.06,79.12,35796.0,75.6424,75.7093,75.6042,75.6615,35796.0
2016-07-26 15:50:00,79.11,79.14,79.08,79.12,43779.0,75.652,75.6807,75.6233,75.6615,43779.0
2016-07-26 15:55:00,79.13,79.25,79.09,79.23,68365.0,75.6711,75.7858,75.6328,75.7667,68365.0
2016-07-27 09:30:00,79.47,79.77,79.47,79.54,19624.0,75.9962,76.2831,75.9962,76.0632,19624.0
2016-07-27 09:35:00,79.58,79.93,79.27,79.32,83977.0,76.1014,76.4361,75.805,75.8528,83977.0
2016-07-27 09:40:00,79.31,79.31,78.94,78.98,19444.0,75.8432,75.8432,75.4894,75.5277,19444.0
2016-07-27 09:45:00,79.0,79.31,78.97,79.31,17782.0,75.5468,75.8432,75.5181,75.8432,17782.0
2016-07-27 09:50:00,79.27,79.58,79.2,79.49,38050.0,75.805,76.1014,75.738,76.0154,38050.0
2016-07-27 09:55:00,79.47,79.51,78.99,79.02,87017.0,75.9962,76.0345,75.5372,75.5659,87017.0
2016-07-27 10:00:00,78.99,79.01,78.67,78.7,28491.0,75.5372,75.5563,75.2312,75.2599,28491.0
2016-07-27 10:05:00,78.69,78.69,78.37,78.4,38249.0,75.2503,75.2503,74.9443,74.973,38249.0
2016-07-27 10:10:00,78.42,78.45,78.25,78.32,37135.0,74.9921,75.0208,74.8296,74.8965,37135.0
2016-07-27 10:15:00,78.33,78.56,78.32,78.56,18793.0,74.9061,75.126,74.8965,75.126,18793.0
2016-07-27 10:20:00,78.56,78.61,78.38,78.57,15100.0,75.126,75.1738,74.9539,75.1356,15100.0
2016-07-27 10:25:00,78.54,78.55,78.38,78.43,17570.0,75.1069,75.1164,74.9539,75.0017,17570.0
2016-07-27 10:30:00,78.41,78.51,78.29,78.37,14843.0,74.9826,75.0782,74.8678,74.9443,14843.0
2016-07-27 10:35:00,78.36,78.5,78.34,78.5,76340.0,74.9348,75.0686,74.9156,75.0686,76340.0
2016-07-27 10:40:00,78.5,78.5,78.31,78.33,28701.0,75.0686,75.0686,74.8869,74.9061,28701.0
2016-07-27 10:45:00,78.33,78.37,78.29,78.32,13877.0,74.9061,74.9443,74.8678,74.8965,13877.0
2016-07-27 10:50:00,78.31,78.35,78.22,78.22,16935.0,74.8869,74.9252,74.8009,74.8009,16935.0
2016-07-27 10:55:00,78.22,78.23,78.14,78.17,8224.0,74.8009,74.8104,74.7244,74.7531,8224.0
2016-07-27 11:00:00,78.16,78.2,78.11,78.2,11246.0,74.7435,74.7817,74.6957,74.7817,11246.0
2016-07-27 11:05:00,78.2,78.27,78.17,78.22,24270.0,74.7817,74.8487,74.7531,74.8009,24270.0
2016-07-27 11:10:00,78.2,78.22,78.05,78.05,17200.0,74.7817,74.8009,74.6383,74.6383,17200.0
2016-07-27 11:15:00,78.05,78.21,78.05,78.14,14678.0,74.6383,74.7913,74.6383,74.7244,14678.0
2016-07-27 11:20:00,78.13,78.18,78.09,78.17,9361.0,74.7148,74.7626,74.6766,74.7531,9361.0
2016-07-27 11:25:00,78.19,78.24,78.08,78.12,53320.0,74.7722,74.82,74.667,74.7052,53320.0
2016-07-27 11:30:00,78.1,78.13,78.01,78.1,32568.0,74.6861,74.7148,74.6001,74.6861,32568.0
2016-07-27 11:35:00,78.11,78.36,78.11,78.28,29652.0,74.6957,74.9348,74.6957,74.8582,29652.0
2016-07-27 11:40:00,78.27,78.38,78.25,78.3,4051.0,74.8487,74.9539,74.8296,74.8774,4051.0
2016-07-27 11:45:00,78.31,78.41,78.26,78.39,32700.0,74.8869,74.9826,74.8391,74.9634,32700.0
2016-07-27 11:50:00,78.44,78.44,78.24,78.24,6100.0,75.0113,75.0113,74.82,74.82,6100.0
2016-07-27 11:55:00,78.26,78.38,78.26,78.31,19157.0,74.8391,74.9539,74.8391,74.8869,19157.0
2016-07-27 12:00:00,78.32,78.32,78.14,78.23,10711.0,74.8965,74.8965,74.7244,74.8104,10711.0
2016-07-27 12:05:00,78.25,78.25,78.11,78.18,7851.0,74.8296,74.8296,74.6957,74.7626,7851.0
2016-07-27 12:10:00,78.18,78.25,78.18,78.25,6474.0,74.7626,74.8296,74.7626,74.8296,6474.0
2016-07-27 12:15:00,78.23,78.32,78.23,78.26,22033.0,74.8104,74.8965,74.8104,74.8391,22033.0
2016-07-27 12:20:00,78.28,78.34,78.18,78.21,17486.0,74.8582,74.9156,74.7626,74.7913,17486.0
2016-07-27 12:25:00,78.21,78.27,78.21,78.22,5501.0,74.7913,74.8487,74.7913,74.8009,5501.0
2016-07-27 12:30:00,78.24,78.25,78.14,78.2,8574.0,74.82,74.8296,74.7244,74.7817,8574.0
2016-07-27 12:35:00,78.2,78.22,78.13,78.17,6500.0,74.7817,74.8009,74.7148,74.7531,6500.0
2016-07-27 12:40:00,78.2,78.31,78.2,78.23,6199.0,74.7817,74.8869,74.7817,74.8104,6199.0
2016-07-27 12:45:00,78.23,78.25,78.14,78.16,5046.0,74.8104,74.8296,74.7244,74.7435,5046.0
2016-07-27 12:50:00,78.16,78.18,78.07,78.1,6250.0,74.7435,74.7626,74.6574,74.6861,6250.0
2016-07-27 12:55:00,78.08,78.16,78.08,78.15,11119.0,74.667,74.7435,74.667,74.7339,11119.0
2016-07-27 13:00:00,78.16,78.25,78.11,78.16,13178.0,74.7435,74.8296,74.6957,74.7435,13178.0
2016-07-27 13:05:00,78.15,78.15,78.06,78.1,8900.0,74.7339,74.7339,74.6479,74.6861,8900.0
2016-07-27 13:10:00,78.1,78.23,78.06,78.22,9935.0,74.6861,74.8104,74.6479,74.8009,9935.0
2016-07-27 13:15:00,78.22,78.22,78.17,78.19,4306.0,74.8009,74.8009,74.7531,74.7722,4306.0
2016-07-27 13:20:00,78.19,78.24,78.18,78.2,8005.0,74.7722,74.82,74.7626,74.7817,8005.0
2016-07-27 13:25:00,78.2,78.33,78.19,78.19,8028.0,74.7817,74.9061,74.7722,74.7722,8028.0
2016-07-27 13:30:00,78.22,78.28,78.19,78.27,5918.0,74.8009,74.8582,74.7722,74.8487,5918.0
2016-07-27 13:35:00,78.28,78.34,78.23,78.29,4396.0,74.8582,74.9156,74.8104,74.8678,4396.0
2016-07-27 13:40:00,78.27,78.34,78.26,78.3,8690.0,74.8487,74.9156,74.8391,74.8774,8690.0
2016-07-27 13:45:00,78.29,78.42,78.29,78.36,15728.0,74.8678,74.9921,74.8678,74.9348,15728.0
2016-07-27 13:50:00,78.37,78.41,78.31,78.41,6500.0,74.9443,74.9826,74.8869,74.9826,6500.0
2016-07-27 13:55:00,78.41,78.61,78.41,78.53,16880.0,74.9826,75.1738,74.9826,75.0973,16880.0
2016-07-27 14:00:00,78.5,78.61,78.3,78.5,28733.0,75.0686,75.1738,74.8774,75.0686,28733.0
2016-07-27 14:05:00,78.45,78.57,78.4,78.56,11139.0,75.0208,75.1356,74.973,75.126,11139.0
2016-07-27 14:10:00,78.56,78.66,78.52,78.58,14432.0,75.126,75.2216,75.0878,75.1451,14432.0
2016-07-27 14:15:00,78.61,78.84,78.56,78.81,28050.0,75.1738,75.3938,75.126,75.3651,28050.0
2016-07-27 14:20:00,78.81,78.82,78.68,78.77,61530.0,75.3651,75.3746,75.2408,75.3268,61530.0
2016-07-27 14:25:00,78.77,78.77,78.53,78.58,12162.0,75.3268,75.3268,75.0973,75.1451,12162.0
2016-07-27 14:30:00,78.57,78.57,78.46,78.47,11375.0,75.1356,75.1356,75.0304,75.0399,11375.0
2016-07-27 14:35:00,78.5,78.61,78.48,78.54,9043.0,75.0686,75.1738,75.0495,75.1069,9043.0
2016-07-27 14:40:00,78.54,78.61,78.52,78.6,11539.0,75.1069,75.1738,75.0878,75.1643,11539.0
2016-07-27 14:45:00,78.56,78.59,78.48,78.48,9473.0,75.126,75.1547,75.0495,75.0495,9473.0
2016-07-27 14:50:00,78.48,78.55,78.46,78.48,121346.0,75.0495,75.1164,75.0304,75.0495,121346.0
2016-07-27 14:55:00,78.48,78.52,78.44,78.48,42111.0,75.0495,75.0878,75.0113,75.0495,42111.0
2016-07-27 15:00:00,78.5,78.6,78.5,78.53,29361.0,75.0686,75.1643,75.0686,75.0973,29361.0
2016-07-27 15:05:00,78.53,78.59,78.51,78.59,39479.0,75.0973,75.1547,75.0782,75.1547,39479.0
2016-07-27 15:10:00,78.57,78.68,78.54,78.65,32220.0,75.1356,75.2408,75.1069,75.2121,32220.0
2016-07-27 15:15:00,78.65,78.81,78.65,78.81,16349.0,75.2121,75.3651,75.2121,75.3651,16349.0
2016-07-27 15:20:00,78.81,78.81,78.63,78.64,23146.0,75.3651,75.3651,75.1929,75.2025,23146.0
2016-07-27 15:25:00,78.65,78.65,78.49,78.49,27766.0,75.2121,75.2121,75.0591,75.0591,27766.0
2016-07-27 15:30:00,78.47,78.52,78.46,78.5,31310.0,75.0399,75.0878,75.0304,75.0686,31310.0
2016-07-27 15:35:00,78.53,78.53,78.42,78.49,40415.0,75.0973,75.0973,74.9921,75.0591,40415.0
2016-07-27 15:40:00,78.48,78.53,78.46,78.49,53427.0,75.0495,75.0973,75.0304,75.0591,53427.0
2016-07-27 15:45:00,78.48,78.51,78.37,78.4,30912.0,75.0495,75.0782,74.9443,74.973,30912.0
2016-07-27 15:50:00,78.39,78.51,78.39,78.45,57684.0,74.9634,75.0782,74.9634,75.0208,57684.0
2016-07-27 15:55:00,78.44,78.49,78.38,78.49,77238.0,75.0113,75.0591,74.9539,75.0591,77238.0
2016-07-28 09:30:00,77.95,78.47,75.68,75.9,70891.0,74.5427,75.0399,72.3719,72.5823,70891.0
2016-07-28 09:35:00,75.7,76.12,74.54,75.29,100034.0,72.391,72.7927,71.2817,71.9989,100034.0
2016-07-28 09:40:00,75.08,75.58,74.9,75.34,32739.0,71.7981,72.2763,71.626,72.0468,32739.0
2016-07-28 09:45:00,75.42,75.98,75.2,75.94,82352.0,72.1233,72.6588,71.9129,72.6205,82352.0
2016-07-28 09:50:00,75.94,76.07,75.16,75.16,41834.0,72.6205,72.7449,71.8746,71.8746,41834.0
2016-07-28 09:55:00,75.16,75.61,74.76,75.11,72393.0,71.8746,72.305,71.4921,71.8268,72393.0
2016-07-28 10:00:00,75.21,75.51,74.89,75.27,69252.0,71.9224,72.2093,71.6164,71.9798,69252.0
2016-07-28 10:05:00,75.2,75.26,74.5,74.56,38921.0,71.9129,71.9703,71.2435,71.3009,38921.0
2016-07-28 10:10:00,74.56,74.9,74.4,74.53,44874.0,71.3009,71.626,71.1478,71.2722,44874.0
2016-07-28 10:15:00,74.58,75.0,74.5,75.0,92417.0,71.32,71.7216,71.2435,71.7216,92417.0
2016-07-28 10:20:00,75.05,75.55,75.04,75.52,17440.0,71.7694,72.2476,71.7599,72.2189,17440.0
2016-07-28 10:25:00,75.54,75.61,75.16,75.46,15785.0,72.238,72.305,71.8746,72.1615,15785.0
2016-07-28 10:30:00,75.43,75.43,74.9,75.05,34107.0,72.1328,72.1328,71.626,71.7694,34107.0
2016-07-28 10:35:00,75.04,75.04,74.68,74.72,29825.0,71.7599,71.7599,71.4156,71.4539,29825.0
2016-07-28 10:40:00,74.75,74.88,74.62,74.88,20780.0,71.4826,71.6069,71.3582,71.6069,20780.0
2016-07-28 10:45:00,74.88,75.21,74.8,75.21,17661.0,71.6069,71.9224,71.5304,71.9224,17661.0
2016-07-28 10:50:00,75.21,75.55,75.12,75.48,19197.0,71.9224,72.2476,71.8364,72.1806,19197.0
2016-07-28 10:55:00,75.34,75.42,75.23,75.32,13919.0,72.0468,72.1233,71.9416,72.0276,13919.0
2016-07-28 11:00:00,75.35,75.56,75.27,75.39,19280.0,72.0563,72.2571,71.9798,72.0946,19280.0
2016-07-28 11:05:00,75.4,75.62,75.35,75.6,23840.0,72.1041,72.3145,72.0563,72.2954,23840.0
2016-07-28 11:10:00,75.57,75.7,75.39,75.66,18113.0,72.2667,72.391,72.0946,72.3528,18113.0
2016-07-28 11:15:00,75.65,75.87,75.55,75.76,17827.0,72.3432,72.5536,72.2476,72.4484,17827.0
2016-07-28 11:20:00,75.75,75.96,75.75,75.96,83553.0,72.4388,72.6397,72.4388,72.6397,83553.0
2016-07-28 11:25:00,75.91,76.24,75.85,76.12,15424.0,72.5918,72.9074,72.5345,72.7927,15424.0
2016-07-28 11:30:00,76.09,76.22,76.04,76.16,29378.0,72.764,72.8883,72.7162,72.8309,29378.0
2016-07-28 11:35:00,76.16,76.29,76.13,76.13,15295.0,72.8309,72.9552,72.8022,72.8022,15295.0
2016-07-28 11:40:00,76.15,76.36,76.15,76.25,19052.0,72.8214,73.0222,72.8214,72.917,19052.0
2016-07-28 11:45:00,76.23,76.37,76.22,76.28,8090.0,72.8979,73.0317,72.8883,72.9457,8090.0
2016-07-28 11:50:00,76.28,76.87,76.26,76.79,46613.0,72.9457,73.5099,72.9265,73.4334,46613.0
2016-07-28 11:55:00,76.79,76.87,76.68,76.83,23204.0,73.4334,73.5099,73.3282,73.4716,23204.0
2016-07-28 12:00:00,76.82,76.9,76.69,76.74,20835.0,73.4621,73.5386,73.3377,73.3856,20835.0
2016-07-28 12:05:00,76.74,76.76,76.52,76.64,26889.0,73.3856,73.4047,73.1752,73.2899,26889.0
2016-07-28 12:10:00,76.65,76.66,76.36,76.45,26338.0,73.2995,73.3091,73.0222,73.1082,26338.0
2016-07-28 12:15:00,76.46,76.85,76.43,76.71,22065.0,73.1178,73.4908,73.0891,73.3569,22065.0
2016-07-28 12:20:00,76.71,76.76,76.43,76.44,18655.0,73.3569,73.4047,73.0891,73.0987,18655.0
2016-07-28 12:25:00,76.46,76.78,76.38,76.77,27177.0,73.1178,73.4238,73.0413,73.4143,27177.0
2016-07-28 12:30:00,76.78,76.87,76.69,76.69,27329.0,73.4238,73.5099,73.3377,73.3377,27329.0
2016-07-28 12:35:00,76.71,76.92,76.71,76.8,20492.0,73.3569,73.5577,73.3569,73.4429,20492.0
2016-07-28 12:40:00,76.85,76.95,76.78,76.95,12361.0,73.4908,73.5864,73.4238,73.5864,12361.0
2016-07-28 12:45:00,76.97,77.11,76.93,77.1,39789.0,73.6055,73.7394,73.5673,73.7298,39789.0
2016-07-28 12:50:00,77.06,77.18,77.02,77.15,10192.0,73.6916,73.8063,73.6533,73.7776,10192.0
2016-07-28 12:55:00,77.13,77.26,77.09,77.26,19775.0,73.7585,73.8828,73.7203,73.8828,19775.0
2016-07-28 13:00:00,77.24,77.24,77.13,77.13,27339.0,73.8637,73.8637,73.7585,73.7585,27339.0
2016-07-28 13:05:00,77.12,77.2,77.09,77.2,11425.0,73.749,73.8255,73.7203,73.8255,11425.0
2016-07-28 13:10:00,77.2,77.31,77.16,77.31,11672.0,73.8255,73.9306,73.7872,73.9306,11672.0
2016-07-28 13:15:00,77.33,77.33,77.1,77.16,13151.0,73.9498,73.9498,73.7298,73.7872,13151.0
2016-07-28 13:20:00,77.16,77.28,77.15,77.26,10541.0,73.7872,73.902,73.7776,73.8828,10541.0
2016-07-28 13:25:00,77.26,77.39,77.23,77.35,13265.0,73.8828,74.0072,73.8541,73.9689,13265.0
2016-07-28 13:30:00,77.38,77.54,77.3,77.51,23088.0,73.9976,74.1506,73.9211,74.1219,23088.0
2016-07-28 13:35:00,77.52,77.53,77.37,77.45,36224.0,74.1315,74.141,73.988,74.0645,36224.0
2016-07-28 13:40:00,77.52,77.67,77.49,77.67,26892.0,74.1315,74.2749,74.1028,74.2749,26892.0
2016-07-28 13:45:00,77.68,77.68,77.4,77.44,12725.0,74.2845,74.2845,74.0167,74.055,12725.0
2016-07-28 13:50:00,77.44,77.45,77.32,77.4,11321.0,74.055,74.0645,73.9402,74.0167,11321.0
2016-07-28 13:55:00,77.42,77.44,77.28,77.39,15356.0,74.0358,74.055,73.902,74.0072,15356.0
2016-07-28 14:00:00,77.37,77.52,77.34,77.48,14529.0,73.988,74.1315,73.9593,74.0932,14529.0
2016-07-28 14:05:00,77.46,77.68,77.43,77.66,8697.0,74.0741,74.2845,74.0454,74.2653,8697.0
2016-07-28 14:10:00,77.66,77.72,77.55,77.72,16037.0,74.2653,74.3227,74.1602,74.3227,16037.0
2016-07-28 14:15:00,77.72,77.77,77.62,77.64,18292.0,74.3227,74.3705,74.2271,74.2462,18292.0
2016-07-28 14:20:00,77.62,77.88,77.62,77.84,14910.0,74.2271,74.4757,74.2271,74.4375,14910.0
2016-07-28 14:25:00,77.87,77.94,77.85,77.92,9280.0,74.4662,74.5331,74.447,74.514,9280.0
2016-07-28 14:30:00,77.9,77.9,77.71,77.74,14950.0,74.4949,74.4949,74.3132,74.3419,14950.0
2016-07-28 14:35:00,77.68,77.97,77.67,77.95,16287.0,74.2845,74.5618,74.2749,74.5427,16287.0
2016-07-28 14:40:00,77.97,78.05,77.79,78.0,16545.0,74.5618,74.6383,74.3897,74.5905,16545.0
2016-07-28 14:45:00,77.97,78.2,77.92,78.04,18736.0,74.5618,74.7817,74.514,74.6287,18736.0
2016-07-28 14:50:00,78.04,78.26,78.01,78.22,12684.0,74.6287,74.8391,74.6001,74.8009,12684.0
2016-07-28 14:55:00,78.27,78.43,78.17,78.22,19752.0,74.8487,75.0017,74.7531,74.8009,19752.0
2016-07-28 15:00:00,78.2,78.24,77.99,78.13,22865.0,74.7817,74.82,74.5809,74.7148,22865.0
2016-07-28 15:05:00,78.1,78.35,77.98,78.23,19278.0,74.6861,74.9252,74.5714,74.8104,19278.0
2016-07-28 15:10:00,78.19,78.31,78.14,78.3,19120.0,74.7722,74.8869,74.7244,74.8774,19120.0
2016-07-28 15:15:00,78.3,78.44,78.1,78.43,26200.0,74.8774,75.0113,74.6861,75.0017,26200.0
2016-07-28 15:20:00,78.41,78.44,78.25,78.32,19165.0,74.9826,75.0113,74.8296,74.8965,19165.0
2016-07-28 15:25:00,78.35,78.67,78.35,78.67,21056.0,74.9252,75.2312,74.9252,75.2312,21056.0
2016-07-28 15:30:00,78.62,78.68,78.15,78.19,62766.0,75.1834,75.2408,74.7339,74.7722,62766.0
2016-07-28 15:35:00,78.2,78.3,78.01,78.04,37853.0,74.7817,74.8774,74.6001,74.6287,37853.0
2016-07-28 15:40:00,78.0,78.17,78.0,78.17,34063.0,74.5905,74.7531,74.5905,74.7531,34063.0
2016-07-28 15:45:00,78.15,78.34,78.1,78.34,45033.0,74.7339,74.9156,74.6861,74.9156,45033.0
2016-07-28 15:50:00,78.33,78.33,78.16,78.25,92837.0,74.9061,74.9061,74.7435,74.8296,92837.0
2016-07-28 15:55:00,78.24,78.31,78.13,78.21,103994.0,74.82,74.8869,74.7148,74.7913,103994.0
2016-07-29 09:30:00,78.06,78.11,77.19,77.19,20263.0,74.6479,74.6957,73.8159,73.8159,20263.0
2016-07-29 09:35:00,77.22,77.23,76.7,76.78,33957.0,73.8446,73.8541,73.3473,73.4238,33957.0
2016-07-29 09:40:00,76.79,77.28,76.69,76.92,25692.0,73.4334,73.902,73.3377,73.5577,25692.0
2016-07-29 09:45:00,76.84,77.09,76.2,76.34,80096.0,73.4812,73.7203,72.8692,73.003,80096.0
2016-07-29 09:50:00,76.21,76.6,75.96,75.96,43411.0,72.8787,73.2517,72.6397,72.6397,43411.0
2016-07-29 09:55:00,75.99,76.02,75.52,75.77,70959.0,72.6683,72.697,72.2189,72.458,70959.0
2016-07-29 10:00:00,75.75,76.01,75.5,75.5,57867.0,72.4388,72.6875,72.1998,72.1998,57867.0
2016-07-29 10:05:00,75.5,75.65,75.42,75.61,40948.0,72.1998,72.3432,72.1233,72.305,40948.0
2016-07-29 10:10:00,75.61,76.12,75.56,76.12,42890.0,72.305,72.7927,72.2571,72.7927,42890.0
2016-07-29 10:15:00,76.1,76.15,75.74,75.76,28374.0,72.7735,72.8214,72.4293,72.4484,28374.0
2016-07-29 10:20:00,75.78,75.9,75.5,75.54,20217.0,72.4675,72.5823,72.1998,72.238,20217.0
2016-07-29 10:25:00,75.5,75.6,75.36,75.38,22267.0,72.1998,72.2954,72.0659,72.085,22267.0
2016-07-29 10:30:00,75.37,75.63,75.37,75.42,41533.0,72.0754,72.3241,72.0754,72.1233,41533.0
2016-07-29 10:35:00,75.41,75.77,75.41,75.41,25367.0,72.1137,72.458,72.1137,72.1137,25367.0
2016-07-29 10:40:00,75.4,75.44,75.29,75.31,27242.0,72.1041,72.1424,71.9989,72.0181,27242.0
2016-07-29 10:45:00,75.32,75.45,75.27,75.36,33059.0,72.0276,72.152,71.9798,72.0659,33059.0
2016-07-29 10:50:00,75.38,75.57,75.35,75.39,53072.0,72.085,72.2667,72.0563,72.0946,53072.0
2016-07-29 10:55:00,75.39,75.58,75.1,75.13,89255.0,72.0946,72.2763,71.8173,71.8459,89255.0
2016-07-29 11:00:00,75.13,75.24,75.06,75.15,42399.0,71.8459,71.9511,71.779,71.8651,42399.0
2016-07-29 11:05:00,75.18,75.22,75.02,75.03,73121.0,71.8938,71.932,71.7407,71.7503,73121.0
2016-07-29 11:10:00,75.03,75.21,75.0,75.14,48501.0,71.7503,71.9224,71.7216,71.8555,48501.0
2016-07-29 11:15:00,75.14,75.17,75.05,75.06,17215.0,71.8555,71.8842,71.7694,71.779,17215.0
2016-07-29 11:20:00,75.06,75.17,75.04,75.14,16024.0,71.779,71.8842,71.7599,71.8555,16024.0
2016-07-29 11:25:00,75.14,75.34,75.14,75.15,21097.0,71.8555,72.0468,71.8555,71.8651,21097.0
2016-07-29 11:30:00,75.15,75.4,75.12,75.38,27951.0,71.8651,72.1041,71.8364,72.085,27951.0
2016-07-29 11:35:00,75.36,75.61,75.33,75.6,15726.0,72.0659,72.305,72.0372,72.2954,15726.0
2016-07-29 11:40:00,75.59,75.72,75.54,75.64,22010.0,72.2858,72.4102,72.238,72.3336,22010.0
2016-07-29 11:45:00,75.67,75.77,75.63,75.66,48960.0,72.3623,72.458,72.3241,72.3528,48960.0
2016-07-29 11:50:00,75.66,75.73,75.61,75.67,16543.0,72.3528,72.4197,72.305,72.3623,16543.0
2016-07-29 11:55:00,75.68,75.73,75.62,75.67,21009.0,72.3719,72.4197,72.3145,72.3623,21009.0
2016-07-29 12:00:00,75.67,75.8,75.65,75.78,14137.0,72.3623,72.4867,72.3432,72.4675,14137.0
2016-07-29 12:05:00,75.78,75.79,75.52,75.52,15414.0,72.4675,72.4771,72.2189,72.2189,15414.0
2016-07-29 12:10:00,75.55,75.82,75.53,75.81,22699.0,72.2476,72.5058,72.2285,72.4962,22699.0
2016-07-29 12:15:00,75.81,75.82,75.6,75.62,11331.0,72.4962,72.5058,72.2954,72.3145,11331.0
2016-07-29 12:20:00,75.62,75.7,75.51,75.7,16855.0,72.3145,72.391,72.2093,72.391,16855.0
2016-07-29 12:25:00,75.7,75.84,75.69,75.83,19252.0,72.391,72.5249,72.3815,72.5153,19252.0
2016-07-29 12:30:00,75.83,75.95,75.7,75.81,29413.0,72.5153,72.6301,72.391,72.4962,29413.0
2016-07-29 12:35:00,75.8,76.14,75.79,76.08,44666.0,72.4867,72.8118,72.4771,72.7544,44666.0
2016-07-29 12:40:00,76.09,76.1,75.88,75.96,15871.0,72.764,72.7735,72.5632,72.6397,15871.0
2016-07-29 12:45:00,75.96,75.98,75.74,75.76,15595.0,72.6397,72.6588,72.4293,72.4484,15595.0
2016-07-29 12:50:00,75.75,75.84,75.72,75.77,13512.0,72.4388,72.5249,72.4102,72.458,13512.0
2016-07-29 12:55:00,75.78,75.8,75.72,75.77,9397.0,72.4675,72.4867,72.4102,72.458,9397.0
2016-07-29 13:00:00,75.78,75.78,75.65,75.65,22026.0,72.4675,72.4675,72.3432,72.3432,22026.0
2016-07-29 13:05:00,75.67,75.68,75.5,75.62,10721.0,72.3623,72.3719,72.1998,72.3145,10721.0
2016-07-29 13:10:00,75.64,75.75,75.59,75.62,11465.0,72.3336,72.4388,72.2858,72.3145,11465.0
2016-07-29 13:15:00,75.64,75.73,75.57,75.59,12490.0,72.3336,72.4197,72.2667,72.2858,12490.0
2016-07-29 13:20:00,75.59,75.61,75.54,75.59,10149.0,72.2858,72.305,72.238,72.2858,10149.0
2016-07-29 13:25:00,75.58,75.59,75.45,75.5,16831.0,72.2763,72.2858,72.152,72.1998,16831.0
2016-07-29 13:30:00,75.5,75.65,75.49,75.58,12586.0,72.1998,72.3432,72.1902,72.2763,12586.0
2016-07-29 13:35:00,75.59,75.64,75.59,75.59,7260.0,72.2858,72.3336,72.2858,72.2858,7260.0
2016-07-29 13:40:00,75.58,75.66,75.54,75.57,23914.0,72.2763,72.3528,72.238,72.2667,23914.0
2016-07-29 13:45:00,75.58,75.66,75.52,75.54,7372.0,72.2763,72.3528,72.2189,72.238,7372.0
2016-07-29 13:50:00,75.54,75.58,75.46,75.49,13682.0,72.238,72.2763,72.1615,72.1902,13682.0
2016-07-29 13:55:00,75.5,75.51,75.43,75.46,11071.0,72.1998,72.2093,72.1328,72.1615,11071.0
2016-07-29 14:00:00,75.46,75.51,75.4,75.4,14619.0,72.1615,72.2093,72.1041,72.1041,14619.0
2016-07-29 14:05:00,75.42,75.42,75.31,75.32,13339.0,72.1233,72.1233,72.0181,72.0276,13339.0
2016-07-29 14:10:00,75.31,75.31,75.25,75.26,10935.0,72.0181,72.0181,71.9607,71.9703,10935.0
2016-07-29 14:15:00,75.24,75.29,75.22,75.27,10151.0,71.9511,71.9989,71.932,71.9798,10151.0
2016-07-29 14:20:00,75.27,75.31,75.22,75.3,18200.0,71.9798,72.0181,71.932,72.0085,18200.0
2016-07-29 14:25:00,75.28,75.32,75.22,75.25,18754.0,71.9894,72.0276,71.932,71.9607,18754.0
2016-07-29 14:30:00,75.25,75.34,75.17,75.17,18118.0,71.9607,72.0468,71.8842,71.8842,18118.0
2016-07-29 14:35:00,75.16,75.18,75.02,75.04,19217.0,71.8746,71.8938,71.7407,71.7599,19217.0
2016-07-29 14:40:00,75.04,75.09,74.96,74.99,19912.0,71.7599,71.8077,71.6834,71.7121,19912.0
2016-07-29 14:45:00,75.0,75.11,74.98,75.11,19453.0,71.7216,71.8268,71.7025,71.8268,19453.0
2016-07-29 14:50:00,75.11,75.16,75.1,75.15,14949.0,71.8268,71.8746,71.8173,71.8651,14949.0
2016-07-29 14:55:00,75.15,75.18,75.04,75.11,14961.0,71.8651,71.8938,71.7599,71.8268,14961.0
2016-07-29 15:00:00,75.11,75.12,74.93,74.95,18953.0,71.8268,71.8364,71.6547,71.6738,18953.0
2016-07-29 15:05:00,74.94,75.01,74.89,75.01,21330.0,71.6642,71.7312,71.6164,71.7312,21330.0
2016-07-29 15:10:00,75.0,75.06,74.95,74.95,22864.0,71.7216,71.779,71.6738,71.6738,22864.0
2016-07-29 15:15:00,74.97,74.99,74.79,74.8,13192.0,71.6929,71.7121,71.5208,71.5304,13192.0
2016-07-29 15:20:00,74.81,74.84,74.69,74.73,19087.0,71.5399,71.5686,71.4252,71.4634,19087.0
2016-07-29 15:25:00,74.73,74.74,74.63,74.66,21378.0,71.4634,71.473,71.3678,71.3965,21378.0
2016-07-29 15:30:00,74.67,74.74,74.64,74.72,22920.0,71.406,71.473,71.3774,71.4539,22920.0
2016-07-29 15:35:00,74.72,74.84,74.69,74.82,58416.0,71.4539,71.5686,71.4252,71.5495,58416.0
2016-07-29 15:40:00,74.82,74.93,74.67,74.67,46468.0,71.5495,71.6547,71.406,71.406,46468.0
2016-07-29 15:45:00,74.66,74.83,74.66,74.77,46198.0,71.3965,71.5591,71.3965,71.5017,46198.0
2016-07-29 15:50:00,74.77,74.81,74.75,74.79,74112.0,71.5017,71.5399,71.4826,71.5208,74112.0
2016-07-29 15:55:00,74.79,74.8,74.65,74.66,117610.0,71.5208,71.5304,71.3869,71.3965,117610.0
2016-08-01 09:30:00,74.68,75.1,74.07,74.08,30218.0,71.4156,71.8173,70.8323,70.8418,30218.0
2016-08-01 09:35:00,74.11,74.25,73.66,73.66,26533.0,70.8705,71.0044,70.4402,70.4402,26533.0
2016-08-01 09:40:00,73.66,73.79,73.64,73.73,11981.0,70.4402,70.5645,70.4211,70.5071,11981.0
2016-08-01 09:45:00,73.81,74.05,73.68,73.69,29070.0,70.5836,70.8131,70.4593,70.4689,29070.0
2016-08-01 09:50:00,73.7,73.86,73.66,73.66,26778.0,70.4784,70.6315,70.4402,70.4402,26778.0
2016-08-01 09:55:00,73.66,73.7,73.43,73.47,27414.0,70.4402,70.4784,70.2203,70.2585,27414.0
2016-08-01 10:00:00,73.47,73.82,73.42,73.67,46857.0,70.2585,70.5932,70.2107,70.4498,46857.0
2016-08-01 10:05:00,73.65,73.82,73.55,73.6,15998.0,70.4306,70.5932,70.335,70.3828,15998.0
2016-08-01 10:10:00,73.61,73.61,73.34,73.48,14164.0,70.3924,70.3924,70.1342,70.2681,14164.0
2016-08-01 10:15:00,73.47,73.82,73.47,73.77,21981.0,70.2585,70.5932,70.2585,70.5454,21981.0
2016-08-01 10:20:00,73.76,73.96,73.71,73.77,16397.0,70.5358,70.7271,70.488,70.5454,16397.0
2016-08-01 10:25:00,73.77,73.91,73.77,73.84,18436.0,70.5454,70.6793,70.5454,70.6123,18436.0
2016-08-01 10:30:00,73.86,73.91,73.61,73.61,24419.0,70.6315,70.6793,70.3924,70.3924,24419.0
2016-08-01 10:35:00,73.6,73.72,73.5,73.72,12368.0,70.3828,70.4976,70.2872,70.4976,12368.0
2016-08-01 10:40:00,73.75,74.14,73.75,74.02,15015.0,70.5263,70.8992,70.5263,70.7845,15015.0
2016-08-01 10:45:00,74.01,74.19,74.01,74.13,12862.0,70.7749,70.947,70.7749,70.8897,12862.0
2016-08-01 10:50:00,74.14,74.24,74.08,74.08,15582.0,70.8992,70.9948,70.8418,70.8418,15582.0
2016-08-01 10:55:00,74.08,74.2,74.04,74.13,9672.0,70.8418,70.9566,70.8036,70.8897,9672.0
2016-08-01 11:00:00,74.08,74.2,74.06,74.2,13345.0,70.8418,70.9566,70.8227,70.9566,13345.0
2016-08-01 11:05:00,74.21,74.26,74.14,74.18,10002.0,70.9662,71.014,70.8992,70.9375,10002.0
2016-08-01 11:10:00,74.2,74.37,74.19,74.34,15316.0,70.9566,71.1192,70.947,71.0905,15316.0
2016-08-01 11:15:00,74.34,74.34,74.17,74.17,19260.0,71.0905,71.0905,70.9279,70.9279,19260.0
2016-08-01 11:20:00,74.15,74.2,73.93,73.96,14975.0,70.9088,70.9566,70.6984,70.7271,14975.0
2016-08-01 11:25:00,73.96,74.2,73.94,74.2,26102.0,70.7271,70.9566,70.708,70.9566,26102.0
2016-08-01 11:30:00,74.2,74.25,74.05,74.09,16626.0,70.9566,71.0044,70.8131,70.8514,16626.0
2016-08-01 11:35:00,74.09,74.14,73.96,73.98,11545.0,70.8514,70.8992,70.7271,70.7462,11545.0
2016-08-01 11:40:00,73.97,73.97,73.81,73.88,10160.0,70.7366,70.7366,70.5836,70.6506,10160.0
2016-08-01 11:45:00,73.88,73.94,73.77,73.77,19136.0,70.6506,70.708,70.5454,70.5454,19136.0
2016-08-01 11:50:00,73.77,73.79,73.54,73.55,15747.0,70.5454,70.5645,70.3254,70.335,15747.0
2016-08-01 11:55:00,73.56,73.64,73.49,73.49,13064.0,70.3446,70.4211,70.2776,70.2776,13064.0
2016-08-01 12:00:00,73.49,73.6,73.48,73.6,17791.0,70.2776,70.3828,70.2681,70.3828,17791.0
2016-08-01 12:05:00,73.58,73.6,73.49,73.53,11765.0,70.3637,70.3828,70.2776,70.3159,11765.0
2016-08-01 12:10:00,73.51,73.53,73.41,73.43,21567.0,70.2968,70.3159,70.2011,70.2203,21567.0
2016-08-01 12:15:00,73.43,73.52,73.39,73.52,8500.0,70.2203,70.3063,70.182,70.3063,8500.0
2016-08-01 12:20:00,73.51,73.59,73.49,73.55,43711.0,70.2968,70.3733,70.2776,70.335,43711.0
2016-08-01 12:25:00,73.57,73.61,73.52,73.61,7038.0,70.3541,70.3924,70.3063,70.3924,7038.0
2016-08-01 12:30:00,73.61,73.66,73.52,73.56,14225.0,70.3924,70.4402,70.3063,70.3446,14225.0
2016-08-01 12:35:00,73.56,73.62,73.47,73.6,13556.0,70.3446,70.4019,70.2585,70.3828,13556.0
2016-08-01 12:40:00,73.6,73.6,73.48,73.5,9564.0,70.3828,70.3828,70.2681,70.2872,9564.0
2016-08-01 12:45:00,73.5,73.53,73.48,73.51,12291.0,70.2872,70.3159,70.2681,70.2968,12291.0
2016-08-01 12:50:00,73.51,73.55,73.48,73.48,9741.0,70.2968,70.335,70.2681,70.2681,9741.0
2016-08-01 12:55:00,73.47,73.47,73.32,73.43,11175.0,70.2585,70.2585,70.1151,70.2203,11175.0
2016-08-01 13:00:00,73.45,73.51,73.45,73.46,8357.0,70.2394,70.2968,70.2394,70.2489,8357.0
2016-08-01 13:05:00,73.47,73.6,73.46,73.6,6747.0,70.2585,70.3828,70.2489,70.3828,6747.0
2016-08-01 13:10:00,73.57,73.58,73.41,73.55,17152.0,70.3541,70.3637,70.2011,70.335,17152.0
2016-08-01 13:15:00,73.56,73.56,73.44,73.5,13006.0,70.3446,70.3446,70.2298,70.2872,13006.0
2016-08-01 13:20:00,73.51,73.62,73.51,73.62,17417.0,70.2968,70.4019,70.2968,70.4019,17417.0
2016-08-01 13:25:00,73.62,73.64,73.58,73.59,31264.0,70.4019,70.4211,70.3637,70.3733,31264.0
2016-08-01 13:30:00,73.62,73.62,73.44,73.49,38110.0,70.4019,70.4019,70.2298,70.2776,38110.0
2016-08-01 13:35:00,73.49,73.65,73.49,73.62,13719.0,70.2776,70.4306,70.2776,70.4019,13719.0
2016-08-01 13:40:00,73.61,73.63,73.48,73.63,9905.0,70.3924,70.4115,70.2681,70.4115,9905.0
2016-08-01 13:45:00,73.63,73.63,73.53,73.62,15604.0,70.4115,70.4115,70.3159,70.4019,15604.0
2016-08-01 13:50:00,73.61,73.63,73.45,73.45,16417.0,70.3924,70.4115,70.2394,70.2394,16417.0
2016-08-01 13:55:00,73.45,73.62,73.44,73.59,18903.0,70.2394,70.4019,70.2298,70.3733,18903.0
2016-08-01 14:00:00,73.61,73.76,73.61,73.74,17175.0,70.3924,70.5358,70.3924,70.5167,17175.0
2016-08-01 14:05:00,73.74,73.74,73.54,73.54,10520.0,70.5167,70.5167,70.3254,70.3254,10520.0
2016-08-01 14:10:00,73.55,73.62,73.47,73.6,13254.0,70.335,70.4019,70.2585,70.3828,13254.0
2016-08-01 14:15:00,73.59,73.61,73.5,73.52,10085.0,70.3733,70.3924,70.2872,70.3063,10085.0
2016-08-01 14:20:00,73.54,73.57,73.46,73.55,20978.0,70.3254,70.3541,70.2489,70.335,20978.0
2016-08-01 14:25:00,73.53,73.58,73.46,73.51,15897.0,70.3159,70.3637,70.2489,70.2968,15897.0
2016-08-01 14:30:00,73.52,73.59,73.46,73.46,10677.0,70.3063,70.3733,70.2489,70.2489,10677.0
2016-08-01 14:35:00,73.46,73.71,73.44,73.69,29200.0,70.2489,70.488,70.2298,70.4689,29200.0
2016-08-01 14:40:00,73.68,73.7,73.64,73.65,12747.0,70.4593,70.4784,70.4211,70.4306,12747.0
2016-08-01 14:45:00,73.65,73.77,73.64,73.74,11664.0,70.4306,70.5454,70.4211,70.5167,11664.0
2016-08-01 14:50:00,73.74,73.8,73.67,73.68,13456.0,70.5167,70.5741,70.4498,70.4593,13456.0
2016-08-01 14:55:00,73.67,73.76,73.64,73.71,12170.0,70.4498,70.5358,70.4211,70.488,12170.0
2016-08-01 15:00:00,73.72,73.84,73.7,73.82,18068.0,70.4976,70.6123,70.4784,70.5932,18068.0
2016-08-01 15:05:00,73.8,73.8,73.68,73.68,14233.0,70.5741,70.5741,70.4593,70.4593,14233.0
2016-08-01 15:10:00,73.67,73.8,73.64,73.69,16406.0,70.4498,70.5741,70.4211,70.4689,16406.0
2016-08-01 15:15:00,73.68,73.77,73.67,73.73,18930.0,70.4593,70.5454,70.4498,70.5071,18930.0
2016-08-01 15:20:00,73.74,73.74,73.64,73.72,19213.0,70.5167,70.5167,70.4211,70.4976,19213.0
2016-08-01 15:25:00,73.69,73.72,73.61,73.65,27889.0,70.4689,70.4976,70.3924,70.4306,27889.0
2016-08-01 15:30:00,73.66,73.76,73.63,73.65,27047.0,70.4402,70.5358,70.4115,70.4306,27047.0
2016-08-01 15:35:00,73.65,73.74,73.63,73.7,34775.0,70.4306,70.5167,70.4115,70.4784,34775.0
2016-08-01 15:40:00,73.7,73.88,73.67,73.83,41336.0,70.4784,70.6506,70.4498,70.6028,41336.0
2016-08-01 15:45:00,73.84,73.97,73.72,73.72,39870.0,70.6123,70.7366,70.4976,70.4976,39870.0
2016-08-01 15:50:00,73.73,73.85,73.72,73.76,58250.0,70.5071,70.6219,70.4976,70.5358,58250.0
2016-08-01 15:55:00,73.77,73.81,73.69,73.71,78797.0,70.5454,70.5836,70.4689,70.488,78797.0
2016-08-02 09:30:00,73.32,73.45,72.82,73.01,24399.0,70.1151,70.2394,69.6369,69.8186,24399.0
2016-08-02 09:35:00,73.09,73.13,72.83,72.89,38358.0,69.8951,69.9334,69.6465,69.7039,38358.0
2016-08-02 09:40:00,72.89,73.02,72.72,72.77,20264.0,69.7039,69.8282,69.5413,69.5891,20264.0
2016-08-02 09:45:00,72.72,72.79,72.53,72.65,23147.0,69.5413,69.6082,69.3596,69.4743,23147.0
2016-08-02 09:50:00,72.69,72.99,72.47,72.99,37755.0,69.5126,69.7995,69.3022,69.7995,37755.0
2016-08-02 09:55:00,73.0,73.18,73.0,73.09,26440.0,69.809,69.9812,69.809,69.8951,26440.0
2016-08-02 10:00:00,73.1,73.18,73.01,73.03,68558.0,69.9047,69.9812,69.8186,69.8377,68558.0
2016-08-02 10:05:00,73.03,73.03,72.86,72.93,23253.0,69.8377,69.8377,69.6752,69.7421,23253.0
2016-08-02 10:10:00,72.94,72.98,72.8,72.85,22963.0,69.7517,69.7899,69.6178,69.6656,22963.0
2016-08-02 10:15:00,72.86,72.86,72.36,72.43,23428.0,69.6752,69.6752,69.197,69.264,23428.0
2016-08-02 10:20:00,72.42,72.49,72.32,72.46,75943.0,69.2544,69.3213,69.1588,69.2927,75943.0
2016-08-02 10:25:00,72.46,72.53,72.41,72.47,23561.0,69.2927,69.3596,69.2448,69.3022,23561.0
2016-08-02 10:30:00,72.47,72.48,72.16,72.24,44920.0,69.3022,69.3118,69.0058,69.0823,44920.0
2016-08-02 10:35:00,72.25,72.26,72.07,72.08,26217.0,69.0918,69.1014,68.9197,68.9293,26217.0
2016-08-02 10:40:00,72.11,72.17,72.01,72.05,47953.0,68.9579,69.0153,68.8623,68.9006,47953.0
2016-08-02 10:45:00,72.05,72.05,71.91,71.94,27468.0,68.9006,68.9006,68.7667,68.7954,27468.0
2016-08-02 10:50:00,71.95,72.07,71.87,71.89,20102.0,68.8049,68.9197,68.7284,68.7476,20102.0
2016-08-02 10:55:00,71.88,71.93,71.76,71.8,27982.0,68.738,68.7858,68.6232,68.6615,27982.0
2016-08-02 11:00:00,71.82,72.06,71.82,72.0,36736.0,68.6806,68.9101,68.6806,68.8528,36736.0
2016-08-02 11:05:00,72.03,72.17,72.01,72.13,24060.0,68.8814,69.0153,68.8623,68.9771,24060.0
2016-08-02 11:10:00,72.14,72.14,72.0,72.02,18104.0,68.9866,68.9866,68.8528,68.8719,18104.0
2016-08-02 11:15:00,72.03,72.15,72.01,72.05,21486.0,68.8814,68.9962,68.8623,68.9006,21486.0
2016-08-02 11:20:00,72.06,72.11,72.01,72.07,12341.0,68.9101,68.9579,68.8623,68.9197,12341.0
2016-08-02 11:25:00,72.04,72.06,71.79,71.85,13072.0,68.891,68.9101,68.6519,68.7093,13072.0
2016-08-02 11:30:00,71.83,71.98,71.83,71.96,9833.0,68.6902,68.8336,68.6902,68.8145,9833.0
2016-08-02 11:35:00,71.93,71.95,71.87,71.9,13474.0,68.7858,68.8049,68.7284,68.7571,13474.0
2016-08-02 11:40:00,71.87,71.98,71.85,71.98,8000.0,68.7284,68.8336,68.7093,68.8336,8000.0
2016-08-02 11:45:00,71.98,72.07,71.95,72.07,8718.0,68.8336,68.9197,68.8049,68.9197,8718.0
2016-08-02 11:50:00,72.1,72.1,71.88,71.88,9462.0,68.9484,68.9484,68.738,68.738,9462.0
2016-08-02 11:55:00,71.88,71.93,71.79,71.86,11201.0,68.738,68.7858,68.6519,68.7189,11201.0
2016-08-02 12:00:00,71.86,71.89,71.71,71.72,8951.0,68.7189,68.7476,68.5754,68.585,8951.0
2016-08-02 12:05:00,71.69,71.86,71.63,71.86,15480.0,68.5563,68.7189,68.4989,68.7189,15480.0
2016-08-02 12:10:00,71.85,71.87,71.78,71.84,14435.0,68.7093,68.7284,68.6424,68.6998,14435.0
2016-08-02 12:15:00,71.84,71.87,71.77,71.82,13955.0,68.6998,68.7284,68.6328,68.6806,13955.0
2016-08-02 12:20:00,71.79,71.8,71.66,71.66,16653.0,68.6519,68.6615,68.5276,68.5276,16653.0
2016-08-02 12:25:00,71.66,71.78,71.65,71.72,16590.0,68.5276,68.6424,68.5181,68.585,16590.0
2016-08-02 12:30:00,71.72,71.75,71.69,71.74,10490.0,68.585,68.6137,68.5563,68.6041,10490.0
2016-08-02 12:35:00,71.73,71.74,71.67,71.68,14831.0,68.5946,68.6041,68.5372,68.5467,14831.0
2016-08-02 12:40:00,71.67,71.76,71.66,71.71,10108.0,68.5372,68.6232,68.5276,68.5754,10108.0
2016-08-02 12:45:00,71.73,71.73,71.59,71.61,14590.0,68.5946,68.5946,68.4607,68.4798,14590.0
2016-08-02 12:50:00,71.59,71.6,71.44,71.45,26684.0,68.4607,68.4702,68.3172,68.3268,26684.0
2016-08-02 12:55:00,71.44,71.44,71.3,71.35,15429.0,68.3172,68.3172,68.1834,68.2312,15429.0
2016-08-02 13:00:00,71.36,71.39,71.32,71.34,22733.0,68.2407,68.2694,68.2025,68.2216,22733.0
2016-08-02 13:05:00,71.32,71.34,71.24,71.26,35356.0,68.2025,68.2216,68.126,68.1451,35356.0
2016-08-02 13:10:00,71.25,71.27,71.19,71.25,20305.0,68.1355,68.1547,68.0782,68.1355,20305.0
2016-08-02 13:15:00,71.24,71.3,71.23,71.24,12958.0,68.126,68.1834,68.1164,68.126,12958.0
2016-08-02 13:20:00,71.25,71.3,71.2,71.24,27041.0,68.1355,68.1834,68.0877,68.126,27041.0
2016-08-02 13:25:00,71.24,71.38,71.21,71.31,44055.0,68.126,68.2599,68.0973,68.1929,44055.0
2016-08-02 13:30:00,71.34,71.61,71.31,71.55,29842.0,68.2216,68.4798,68.1929,68.4224,29842.0
2016-08-02 13:35:00,71.57,71.74,71.56,71.69,27921.0,68.4416,68.6041,68.432,68.5563,27921.0
2016-08-02 13:40:00,71.69,71.7,71.54,71.54,15585.0,68.5563,68.5659,68.4129,68.4129,15585.0
2016-08-02 13:45:00,71.54,71.72,71.53,71.71,44421.0,68.4129,68.585,68.4033,68.5754,44421.0
2016-08-02 13:50:00,71.69,71.87,71.67,71.87,30413.0,68.5563,68.7284,68.5372,68.7284,30413.0
2016-08-02 13:55:00,71.86,71.87,71.65,71.66,12391.0,68.7189,68.7284,68.5181,68.5276,12391.0
2016-08-02 14:00:00,71.65,71.67,71.55,71.56,14806.0,68.5181,68.5372,68.4224,68.432,14806.0
2016-08-02 14:05:00,71.55,71.61,71.51,71.61,18757.0,68.4224,68.4798,68.3842,68.4798,18757.0
2016-08-02 14:10:00,71.62,71.63,71.52,71.53,15262.0,68.4894,68.4989,68.3937,68.4033,15262.0
2016-08-02 14:15:00,71.53,71.66,71.52,71.58,18808.0,68.4033,68.5276,68.3937,68.4511,18808.0
2016-08-02 14:20:00,71.54,71.66,71.54,71.66,64628.0,68.4129,68.5276,68.4129,68.5276,64628.0
2016-08-02 14:25:00,71.66,71.92,71.65,71.84,37175.0,68.5276,68.7763,68.5181,68.6998,37175.0
2016-08-02 14:30:00,71.84,71.84,71.7,71.7,27150.0,68.6998,68.6998,68.5659,68.5659,27150.0
2016-08-02 14:35:00,71.72,71.73,71.59,71.59,27505.0,68.585,68.5946,68.4607,68.4607,27505.0
2016-08-02 14:40:00,71.6,71.79,71.59,71.79,22240.0,68.4702,68.6519,68.4607,68.6519,22240.0
2016-08-02 14:45:00,71.78,71.78,71.65,71.66,15391.0,68.6424,68.6424,68.5181,68.5276,15391.0
2016-08-02 14:50:00,71.67,71.68,71.56,71.56,15006.0,68.5372,68.5467,68.432,68.432,15006.0
2016-08-02 14:55:00,71.56,71.57,71.43,71.45,18111.0,68.432,68.4416,68.3077,68.3268,18111.0
2016-08-02 15:00:00,71.45,71.58,71.44,71.52,27101.0,68.3268,68.4511,68.3172,68.3937,27101.0
2016-08-02 15:05:00,71.52,71.54,71.46,71.48,23028.0,68.3937,68.4129,68.3364,68.3555,23028.0
2016-08-02 15:10:00,71.49,71.54,71.33,71.36,29358.0,68.3651,68.4129,68.212,68.2407,29358.0
2016-08-02 15:15:00,71.35,71.35,71.26,71.31,28772.0,68.2312,68.2312,68.1451,68.1929,28772.0
2016-08-02 15:20:00,71.31,71.48,71.31,71.48,33353.0,68.1929,68.3555,68.1929,68.3555,33353.0
2016-08-02 15:25:00,71.47,71.48,71.38,71.38,27249.0,68.3459,68.3555,68.2599,68.2599,27249.0
2016-08-02 15:30:00,71.37,71.5,71.31,71.5,36415.0,68.2503,68.3746,68.1929,68.3746,36415.0
2016-08-02 15:35:00,71.49,71.67,71.49,71.64,47049.0,68.3651,68.5372,68.3651,68.5085,47049.0
2016-08-02 15:40:00,71.65,71.68,71.53,71.55,56478.0,68.5181,68.5467,68.4033,68.4224,56478.0
2016-08-02 15:45:00,71.54,71.64,71.51,71.63,63660.0,68.4129,68.5085,68.3842,68.4989,63660.0
2016-08-02 15:50:00,71.62,71.7,71.58,71.7,72949.0,68.4894,68.5659,68.4511,68.5659,72949.0
2016-08-02 15:55:00,71.7,71.71,71.47,71.51,141135.0,68.5659,68.5754,68.3459,68.3842,141135.0
2016-08-03 09:30:00,71.36,71.5,70.78,70.92,18292.0,68.2407,68.3746,67.6861,67.82,18292.0
2016-08-03 09:35:00,70.89,71.46,70.89,71.38,6774.0,67.7913,68.3364,67.7913,68.2599,6774.0
2016-08-03 09:40:00,71.45,71.9,71.45,71.9,13038.0,68.3268,68.7571,68.3268,68.7571,13038.0
2016-08-03 09:45:00,71.84,72.2,71.76,72.2,38370.0,68.6998,69.044,68.6232,69.044,38370.0
2016-08-03 09:50:00,72.22,72.6,72.09,72.5,38723.0,69.0631,69.4265,68.9388,69.3309,38723.0
2016-08-03 09:55:00,72.5,72.62,72.35,72.6,28023.0,69.3309,69.4457,69.1875,69.4265,28023.0
2016-08-03 10:00:00,72.67,72.68,72.47,72.53,14506.0,69.4935,69.503,69.3022,69.3596,14506.0
2016-08-03 10:05:00,72.51,72.69,72.49,72.54,20982.0,69.3405,69.5126,69.3213,69.3692,20982.0
2016-08-03 10:10:00,72.53,72.89,72.53,72.7,23022.0,69.3596,69.7039,69.3596,69.5222,23022.0
2016-08-03 10:15:00,72.7,72.72,72.59,72.63,16805.0,69.5222,69.5413,69.417,69.4552,16805.0
2016-08-03 10:20:00,72.63,72.99,72.63,72.99,19460.0,69.4552,69.7995,69.4552,69.7995,19460.0
2016-08-03 10:25:00,72.99,73.12,72.91,73.07,24301.0,69.7995,69.9238,69.723,69.876,24301.0
2016-08-03 10:30:00,73.06,73.06,72.88,72.92,25843.0,69.8664,69.8664,69.6943,69.7325,25843.0
2016-08-03 10:35:00,72.93,72.93,72.83,72.92,18320.0,69.7421,69.7421,69.6465,69.7325,18320.0
2016-08-03 10:40:00,72.95,73.11,72.94,73.01,22051.0,69.7612,69.9142,69.7517,69.8186,22051.0
2016-08-03 10:45:00,73.02,73.02,72.74,72.78,12275.0,69.8282,69.8282,69.5604,69.5987,12275.0
2016-08-03 10:50:00,72.82,72.95,72.79,72.8,6900.0,69.6369,69.7612,69.6082,69.6178,6900.0
2016-08-03 10:55:00,72.79,72.86,72.72,72.72,7000.0,69.6082,69.6752,69.5413,69.5413,7000.0
2016-08-03 11:00:00,72.69,72.69,72.55,72.58,4300.0,69.5126,69.5126,69.3787,69.4074,4300.0
2016-08-03 11:05:00,72.57,72.66,72.48,72.5,8103.0,69.3978,69.4839,69.3118,69.3309,8103.0
2016-08-03 11:10:00,72.49,72.62,72.49,72.56,12105.0,69.3213,69.4457,69.3213,69.3883,12105.0
2016-08-03 11:15:00,72.59,72.59,72.48,72.54,10607.0,69.417,69.417,69.3118,69.3692,10607.0
2016-08-03 11:20:00,72.57,72.7,72.57,72.6,11245.0,69.3978,69.5222,69.3978,69.4265,11245.0
2016-08-03 11:25:00,72.6,72.6,72.55,72.58,5160.0,69.4265,69.4265,69.3787,69.4074,5160.0
2016-08-03 11:30:00,72.56,72.65,72.55,72.65,8000.0,69.3883,69.4743,69.3787,69.4743,8000.0
2016-08-03 11:35:00,72.65,72.66,72.58,72.63,8270.0,69.4743,69.4839,69.4074,69.4552,8270.0
2016-08-03 11:40:00,72.63,72.78,72.61,72.78,16208.0,69.4552,69.5987,69.4361,69.5987,16208.0
2016-08-03 11:45:00,72.77,72.86,72.75,72.85,20829.0,69.5891,69.6752,69.57,69.6656,20829.0
2016-08-03 11:50:00,72.86,72.96,72.84,72.88,13597.0,69.6752,69.7708,69.656,69.6943,13597.0
2016-08-03 11:55:00,72.87,72.88,72.78,72.82,17011.0,69.6847,69.6943,69.5987,69.6369,17011.0
2016-08-03 12:00:00,72.83,72.83,72.77,72.8,12500.0,69.6465,69.6465,69.5891,69.6178,12500.0
2016-08-03 12:05:00,72.78,72.89,72.78,72.88,11780.0,69.5987,69.7039,69.5987,69.6943,11780.0
2016-08-03 12:10:00,72.88,72.91,72.8,72.81,11107.0,69.6943,69.723,69.6178,69.6274,11107.0
2016-08-03 12:15:00,72.82,72.86,72.73,72.73,7887.0,69.6369,69.6752,69.5508,69.5508,7887.0
2016-08-03 12:20:00,72.73,72.73,72.63,72.68,5005.0,69.5508,69.5508,69.4552,69.503,5005.0
2016-08-03 12:25:00,72.71,72.77,72.71,72.75,3700.0,69.5317,69.5891,69.5317,69.57,3700.0
2016-08-03 12:30:00,72.74,72.76,72.63,72.63,9700.0,69.5604,69.5795,69.4552,69.4552,9700.0
2016-08-03 12:35:00,72.63,72.88,72.59,72.88,38772.0,69.4552,69.6943,69.417,69.6943,38772.0
2016-08-03 12:40:00,72.88,73.21,72.88,73.13,44481.0,69.6943,70.0099,69.6943,69.9334,44481.0
2016-08-03 12:45:00,73.13,73.16,72.99,73.02,7828.0,69.9334,69.9621,69.7995,69.8282,7828.0
2016-08-03 12:50:00,73.02,73.03,72.96,72.96,8902.0,69.8282,69.8377,69.7708,69.7708,8902.0
2016-08-03 12:55:00,72.94,73.05,72.94,73.01,10755.0,69.7517,69.8569,69.7517,69.8186,10755.0
2016-08-03 13:00:00,73.01,73.04,72.96,72.97,14112.0,69.8186,69.8473,69.7708,69.7804,14112.0
2016-08-03 13:05:00,72.96,73.04,72.94,72.98,11365.0,69.7708,69.8473,69.7517,69.7899,11365.0
2016-08-03 13:10:00,72.99,73.07,72.98,73.04,8364.0,69.7995,69.876,69.7899,69.8473,8364.0
2016-08-03 13:15:00,73.03,73.03,72.98,73.0,7921.0,69.8377,69.8377,69.7899,69.809,7921.0
2016-08-03 13:20:00,73.0,73.04,72.99,73.0,9958.0,69.809,69.8473,69.7995,69.809,9958.0
2016-08-03 13:25:00,73.0,73.04,72.94,72.96,15295.0,69.809,69.8473,69.7517,69.7708,15295.0
2016-08-03 13:30:00,72.95,73.02,72.95,72.96,10990.0,69.7612,69.8282,69.7612,69.7708,10990.0
2016-08-03 13:35:00,72.96,72.98,72.94,72.95,10789.0,69.7708,69.7899,69.7517,69.7612,10789.0
2016-08-03 13:40:00,72.94,73.05,72.93,73.04,9823.0,69.7517,69.8569,69.7421,69.8473,9823.0
2016-08-03 13:45:00,73.04,73.06,72.99,73.04,11824.0,69.8473,69.8664,69.7995,69.8473,11824.0
2016-08-03 13:50:00,73.03,73.04,72.99,73.03,16085.0,69.8377,69.8473,69.7995,69.8377,16085.0
2016-08-03 13:55:00,73.03,73.09,72.99,73.03,23970.0,69.8377,69.8951,69.7995,69.8377,23970.0
2016-08-03 14:00:00,73.01,73.03,72.99,73.0,23124.0,69.8186,69.8377,69.7995,69.809,23124.0
2016-08-03 14:05:00,73.0,73.03,73.0,73.02,16118.0,69.809,69.8377,69.809,69.8282,16118.0
2016-08-03 14:10:00,73.03,73.05,72.99,73.02,18957.0,69.8377,69.8569,69.7995,69.8282,18957.0
2016-08-03 14:15:00,73.03,73.04,72.99,73.01,21256.0,69.8377,69.8473,69.7995,69.8186,21256.0
2016-08-03 14:20:00,73.01,73.04,72.99,73.0,24489.0,69.8186,69.8473,69.7995,69.809,24489.0
2016-08-03 14:25:00,73.0,73.04,72.99,73.01,20631.0,69.809,69.8473,69.7995,69.8186,20631.0
2016-08-03 14:30:00,73.0,73.07,72.95,73.0,26250.0,69.809,69.876,69.7612,69.809,26250.0
2016-08-03 14:35:00,73.0,73.11,73.0,73.06,28771.0,69.809,69.9142,69.809,69.8664,28771.0
2016-08-03 14:40:00,73.06,73.06,72.99,73.0,16380.0,69.8664,69.8664,69.7995,69.809,16380.0
2016-08-03 14:45:00,73.0,73.04,72.99,73.01,24447.0,69.809,69.8473,69.7995,69.8186,24447.0
2016-08-03 14:50:00,73.03,73.15,73.03,73.13,18746.0,69.8377,69.9525,69.8377,69.9334,18746.0
2016-08-03 14:55:00,73.13,73.2,73.12,73.2,14005.0,69.9334,70.0003,69.9238,70.0003,14005.0
2016-08-03 15:00:00,73.19,73.2,73.11,73.11,18404.0,69.9907,70.0003,69.9142,69.9142,18404.0
2016-08-03 15:05:00,73.11,73.18,73.04,73.17,17845.0,69.9142,69.9812,69.8473,69.9716,17845.0
2016-08-03 15:10:00,73.17,73.25,73.16,73.24,13687.0,69.9716,70.0481,69.9621,70.0386,13687.0
2016-08-03 15:15:00,73.24,73.25,73.16,73.19,16864.0,70.0386,70.0481,69.9621,69.9907,16864.0
2016-08-03 15:20:00,73.18,73.25,73.13,73.19,14502.0,69.9812,70.0481,69.9334,69.9907,14502.0
2016-08-03 15:25:00,73.19,73.29,73.19,73.27,15700.0,69.9907,70.0864,69.9907,70.0672,15700.0
2016-08-03 15:30:00,73.26,73.3,73.15,73.22,33806.0,70.0577,70.0959,69.9525,70.0194,33806.0
2016-08-03 15:35:00,73.23,73.23,73.12,73.12,38037.0,70.029,70.029,69.9238,69.9238,38037.0
2016-08-03 15:40:00,73.14,73.17,73.02,73.06,44072.0,69.9429,69.9716,69.8282,69.8664,44072.0
2016-08-03 15:45:00,73.05,73.15,73.02,73.15,43709.0,69.8569,69.9525,69.8282,69.9525,43709.0
2016-08-03 15:50:00,73.15,73.2,73.14,73.2,47992.0,69.9525,70.0003,69.9429,70.0003,47992.0
2016-08-03 15:55:00,73.19,73.25,73.16,73.18,88755.0,69.9907,70.0481,69.9621,69.9812,88755.0
2016-08-04 09:30:00,73.16,73.48,73.16,73.4,14753.0,69.9621,70.2681,69.9621,70.1916,14753.0
2016-08-04 09:35:00,73.42,73.55,73.35,73.42,18985.0,70.2107,70.335,70.1437,70.2107,18985.0
2016-08-04 09:40:00,73.44,73.57,73.33,73.5,11415.0,70.2298,70.3541,70.1246,70.2872,11415.0
2016-08-04 09:45:00,73.48,73.54,73.42,73.52,5400.0,70.2681,70.3254,70.2107,70.3063,5400.0
2016-08-04 09:50:00,73.53,73.66,73.53,73.63,8532.0,70.3159,70.4402,70.3159,70.4115,8532.0
2016-08-04 09:55:00,73.6,73.79,73.59,73.65,15167.0,70.3828,70.5645,70.3733,70.4306,15167.0
2016-08-04 10:00:00,73.62,73.83,73.59,73.76,15356.0,70.4019,70.6028,70.3733,70.5358,15356.0
2016-08-04 10:05:00,73.77,73.77,73.59,73.65,16661.0,70.5454,70.5454,70.3733,70.4306,16661.0
2016-08-04 10:10:00,73.62,73.83,73.58,73.81,13216.0,70.4019,70.6028,70.3637,70.5836,13216.0
2016-08-04 10:15:00,73.82,74.11,73.82,74.09,20641.0,70.5932,70.8705,70.5932,70.8514,20641.0
2016-08-04 10:20:00,74.07,74.07,73.88,74.07,13302.0,70.8323,70.8323,70.6506,70.8323,13302.0
2016-08-04 10:25:00,74.08,74.1,73.99,74.0,11449.0,70.8418,70.861,70.7558,70.7653,11449.0
2016-08-04 10:30:00,74.0,74.14,73.99,74.07,22606.0,70.7653,70.8992,70.7558,70.8323,22606.0
2016-08-04 10:35:00,74.09,74.1,73.89,73.89,8763.0,70.8514,70.861,70.6601,70.6601,8763.0
2016-08-04 10:40:00,73.92,73.93,73.79,73.86,6355.0,70.6888,70.6984,70.5645,70.6315,6355.0
2016-08-04 10:45:00,73.87,73.88,73.7,73.7,8422.0,70.641,70.6506,70.4784,70.4784,8422.0
2016-08-04 10:50:00,73.69,73.76,73.63,73.68,10193.0,70.4689,70.5358,70.4115,70.4593,10193.0
2016-08-04 10:55:00,73.68,73.81,73.67,73.81,14299.0,70.4593,70.5836,70.4498,70.5836,14299.0
2016-08-04 11:00:00,73.79,73.95,73.75,73.91,9930.0,70.5645,70.7175,70.5263,70.6793,9930.0
2016-08-04 11:05:00,73.93,73.95,73.83,73.91,8790.0,70.6984,70.7175,70.6028,70.6793,8790.0
2016-08-04 11:10:00,73.92,73.93,73.7,73.84,15397.0,70.6888,70.6984,70.4784,70.6123,15397.0
2016-08-04 11:15:00,73.81,73.92,73.79,73.89,11397.0,70.5836,70.6888,70.5645,70.6601,11397.0
2016-08-04 11:20:00,73.9,73.98,73.81,73.85,33820.0,70.6697,70.7462,70.5836,70.6219,33820.0
2016-08-04 11:25:00,73.85,74.02,73.84,73.98,18017.0,70.6219,70.7845,70.6123,70.7462,18017.0
2016-08-04 11:30:00,74.01,74.06,73.95,74.01,10361.0,70.7749,70.8227,70.7175,70.7749,10361.0
2016-08-04 11:35:00,74.0,74.02,73.9,73.98,9291.0,70.7653,70.7845,70.6697,70.7462,9291.0
2016-08-04 11:40:00,74.0,74.01,73.91,73.97,4151.0,70.7653,70.7749,70.6793,70.7366,4151.0
2016-08-04 11:45:00,73.94,74.04,73.91,73.94,12602.0,70.708,70.8036,70.6793,70.708,12602.0
2016-08-04 11:50:00,73.93,73.98,73.87,73.98,7258.0,70.6984,70.7462,70.641,70.7462,7258.0
2016-08-04 11:55:00,73.97,74.1,73.97,74.04,8962.0,70.7366,70.861,70.7366,70.8036,8962.0
2016-08-04 12:00:00,74.05,74.11,73.96,74.06,9697.0,70.8131,70.8705,70.7271,70.8227,9697.0
2016-08-04 12:05:00,74.06,74.13,74.06,74.12,6875.0,70.8227,70.8897,70.8227,70.8801,6875.0
2016-08-04 12:10:00,74.1,74.11,74.03,74.09,7526.0,70.861,70.8705,70.794,70.8514,7526.0
2016-08-04 12:15:00,74.1,74.1,74.0,74.0,14398.0,70.861,70.861,70.7653,70.7653,14398.0
2016-08-04 12:20:00,73.99,74.11,73.99,74.05,7101.0,70.7558,70.8705,70.7558,70.8131,7101.0
2016-08-04 12:25:00,74.05,74.2,74.05,74.17,9673.0,70.8131,70.9566,70.8131,70.9279,9673.0
2016-08-04 12:30:00,74.16,74.18,74.02,74.09,9156.0,70.9183,70.9375,70.7845,70.8514,9156.0
2016-08-04 12:35:00,74.08,74.15,74.0,74.0,24698.0,70.8418,70.9088,70.7653,70.7653,24698.0
2016-08-04 12:40:00,73.99,74.06,73.97,73.97,9633.0,70.7558,70.8227,70.7366,70.7366,9633.0
2016-08-04 12:45:00,73.98,74.0,73.81,73.86,12421.0,70.7462,70.7653,70.5836,70.6315,12421.0
2016-08-04 12:50:00,73.85,73.88,73.73,73.78,15922.0,70.6219,70.6506,70.5071,70.555,15922.0
2016-08-04 12:55:00,73.77,73.78,73.6,73.63,13085.0,70.5454,70.555,70.3828,70.4115,13085.0
2016-08-04 13:00:00,73.64,73.74,73.64,73.69,9740.0,70.4211,70.5167,70.4211,70.4689,9740.0
2016-08-04 13:05:00,73.68,73.77,73.67,73.67,8756.0,70.4593,70.5454,70.4498,70.4498,8756.0
2016-08-04 13:10:00,73.66,73.67,73.53,73.55,13694.0,70.4402,70.4498,70.3159,70.335,13694.0
2016-08-04 13:15:00,73.53,73.57,73.47,73.52,6600.0,70.3159,70.3541,70.2585,70.3063,6600.0
2016-08-04 13:20:00,73.5,73.54,73.47,73.47,7934.0,70.2872,70.3254,70.2585,70.2585,7934.0
2016-08-04 13:25:00,73.46,73.6,73.44,73.6,7104.0,70.2489,70.3828,70.2298,70.3828,7104.0
2016-08-04 13:30:00,73.6,73.65,73.54,73.64,9572.0,70.3828,70.4306,70.3254,70.4211,9572.0
2016-08-04 13:35:00,73.61,73.61,73.47,73.53,7878.0,70.3924,70.3924,70.2585,70.3159,7878.0
2016-08-04 13:40:00,73.52,73.61,73.52,73.59,7796.0,70.3063,70.3924,70.3063,70.3733,7796.0
2016-08-04 13:45:00,73.58,73.62,73.53,73.53,6400.0,70.3637,70.4019,70.3159,70.3159,6400.0
2016-08-04 13:50:00,73.55,73.61,73.53,73.58,8988.0,70.335,70.3924,70.3159,70.3637,8988.0
2016-08-04 13:55:00,73.57,73.7,73.57,73.68,6596.0,70.3541,70.4784,70.3541,70.4593,6596.0
2016-08-04 14:00:00,73.67,73.71,73.58,73.7,17636.0,70.4498,70.488,70.3637,70.4784,17636.0
2016-08-04 14:05:00,73.69,73.72,73.63,73.71,20393.0,70.4689,70.4976,70.4115,70.488,20393.0
2016-08-04 14:10:00,73.7,73.71,73.59,73.71,14363.0,70.4784,70.488,70.3733,70.488,14363.0
2016-08-04 14:15:00,73.7,73.7,73.51,73.58,16590.0,70.4784,70.4784,70.2968,70.3637,16590.0
2016-08-04 14:20:00,73.57,73.65,73.56,73.65,15046.0,70.3541,70.4306,70.3446,70.4306,15046.0
2016-08-04 14:25:00,73.65,73.65,73.59,73.65,10840.0,70.4306,70.4306,70.3733,70.4306,10840.0
2016-08-04 14:30:00,73.66,73.66,73.5,73.59,8227.0,70.4402,70.4402,70.2872,70.3733,8227.0
2016-08-04 14:35:00,73.58,73.6,73.54,73.56,8500.0,70.3637,70.3828,70.3254,70.3446,8500.0
2016-08-04 14:40:00,73.52,73.62,73.5,73.62,9275.0,70.3063,70.4019,70.2872,70.4019,9275.0
2016-08-04 14:45:00,73.61,73.61,73.54,73.55,9224.0,70.3924,70.3924,70.3254,70.335,9224.0
2016-08-04 14:50:00,73.55,73.57,73.52,73.55,9167.0,70.335,70.3541,70.3063,70.335,9167.0
2016-08-04 14:55:00,73.56,73.62,73.55,73.56,12027.0,70.3446,70.4019,70.335,70.3446,12027.0
2016-08-04 15:00:00,73.55,73.56,73.43,73.52,35482.0,70.335,70.3446,70.2203,70.3063,35482.0
2016-08-04 15:05:00,73.57,73.59,73.56,73.57,6001.0,70.3541,70.3733,70.3446,70.3541,6001.0
2016-08-04 15:10:00,73.57,73.59,73.54,73.57,12446.0,70.3541,70.3733,70.3254,70.3541,12446.0
2016-08-04 15:15:00,73.57,73.63,73.56,73.6,10464.0,70.3541,70.4115,70.3446,70.3828,10464.0
2016-08-04 15:20:00,73.62,73.62,73.5,73.53,12473.0,70.4019,70.4019,70.2872,70.3159,12473.0
2016-08-04 15:25:00,73.51,73.59,73.5,73.57,13368.0,70.2968,70.3733,70.2872,70.3541,13368.0
2016-08-04 15:30:00,73.57,73.63,73.53,73.56,23315.0,70.3541,70.4115,70.3159,70.3446,23315.0
2016-08-04 15:35:00,73.57,73.63,73.54,73.6,21355.0,70.3541,70.4115,70.3254,70.3828,21355.0
2016-08-04 15:40:00,73.6,73.68,73.6,73.64,42817.0,70.3828,70.4593,70.3828,70.4211,42817.0
2016-08-04 15:45:00,73.63,73.71,73.58,73.65,38048.0,70.4115,70.488,70.3637,70.4306,38048.0
2016-08-04 15:50:00,73.64,73.73,73.61,73.63,48872.0,70.4211,70.5071,70.3924,70.4115,48872.0
2016-08-04 15:55:00,73.62,73.67,73.52,73.56,88345.0,70.4019,70.4498,70.3063,70.3446,88345.0
2016-08-05 09:30:00,73.86,74.55,73.7,74.46,32465.0,70.6315,71.2913,70.4784,71.2052,32465.0
2016-08-05 09:35:00,74.51,74.74,74.43,74.66,18052.0,71.253,71.473,71.1765,71.3965,18052.0
2016-08-05 09:40:00,74.65,74.81,74.57,74.74,27129.0,71.3869,71.5399,71.3104,71.473,27129.0
2016-08-05 09:45:00,74.7,75.09,74.66,75.07,29959.0,71.4347,71.8077,71.3965,71.7886,29959.0
2016-08-05 09:50:00,75.1,75.12,74.95,74.99,22844.0,71.8173,71.8364,71.6738,71.7121,22844.0
2016-08-05 09:55:00,74.96,75.1,74.96,75.01,18773.0,71.6834,71.8173,71.6834,71.7312,18773.0
2016-08-05 10:00:00,75.07,75.11,74.98,74.99,25528.0,71.7886,71.8268,71.7025,71.7121,25528.0
2016-08-05 10:05:00,74.99,75.01,74.85,74.86,16400.0,71.7121,71.7312,71.5782,71.5877,16400.0
2016-08-05 10:10:00,74.87,74.9,74.55,74.59,15814.0,71.5973,71.626,71.2913,71.3295,15814.0
2016-08-05 10:15:00,74.58,74.72,74.56,74.64,13528.0,71.32,71.4539,71.3009,71.3774,13528.0
2016-08-05 10:20:00,74.62,74.7,74.62,74.69,11681.0,71.3582,71.4347,71.3582,71.4252,11681.0
2016-08-05 10:25:00,74.67,74.72,74.63,74.68,11298.0,71.406,71.4539,71.3678,71.4156,11298.0
2016-08-05 10:30:00,74.68,74.71,74.5,74.53,9081.0,71.4156,71.4443,71.2435,71.2722,9081.0
2016-08-05 10:35:00,74.51,74.58,74.49,74.5,26994.0,71.253,71.32,71.2339,71.2435,26994.0
2016-08-05 10:40:00,74.5,74.56,74.46,74.49,8705.0,71.2435,71.3009,71.2052,71.2339,8705.0
2016-08-05 10:45:00,74.53,74.54,74.34,74.36,12705.0,71.2722,71.2817,71.0905,71.1096,12705.0
2016-08-05 10:50:00,74.36,74.42,74.27,74.27,10312.0,71.1096,71.167,71.0235,71.0235,10312.0
2016-08-05 10:55:00,74.28,74.33,74.23,74.33,10457.0,71.0331,71.0809,70.9853,71.0809,10457.0
2016-08-05 11:00:00,74.33,74.46,74.32,74.37,8029.0,71.0809,71.2052,71.0713,71.1192,8029.0
2016-08-05 11:05:00,74.39,74.43,74.31,74.32,7654.0,71.1383,71.1765,71.0618,71.0713,7654.0
2016-08-05 11:10:00,74.3,74.37,74.23,74.35,4848.0,71.0522,71.1192,70.9853,71.1,4848.0
2016-08-05 11:15:00,74.35,74.35,74.1,74.12,10442.0,71.1,71.1,70.861,70.8801,10442.0
2016-08-05 11:20:00,74.13,74.24,74.13,74.21,7878.0,70.8897,70.9948,70.8897,70.9662,7878.0
2016-08-05 11:25:00,74.22,74.22,74.17,74.21,21522.0,70.9757,70.9757,70.9279,70.9662,21522.0
2016-08-05 11:30:00,74.2,74.31,74.17,74.31,12050.0,70.9566,71.0618,70.9279,71.0618,12050.0
2016-08-05 11:35:00,74.32,74.49,74.32,74.46,9844.0,71.0713,71.2339,71.0713,71.2052,9844.0
2016-08-05 11:40:00,74.47,74.48,74.38,74.38,25724.0,71.2148,71.2244,71.1287,71.1287,25724.0
2016-08-05 11:45:00,74.35,74.41,74.35,74.36,5700.0,71.1,71.1574,71.1,71.1096,5700.0
2016-08-05 11:50:00,74.38,74.4,74.29,74.31,8418.0,71.1287,71.1478,71.0427,71.0618,8418.0
2016-08-05 11:55:00,74.3,74.3,74.17,74.19,12967.0,71.0522,71.0522,70.9279,70.947,12967.0
2016-08-05 12:00:00,74.19,74.21,74.09,74.13,9806.0,70.947,70.9662,70.8514,70.8897,9806.0
2016-08-05 12:05:00,74.14,74.27,74.14,74.27,3500.0,70.8992,71.0235,70.8992,71.0235,3500.0
2016-08-05 12:10:00,74.24,74.29,74.23,74.23,5855.0,70.9948,71.0427,70.9853,70.9853,5855.0
2016-08-05 12:15:00,74.22,74.27,74.2,74.21,6300.0,70.9757,71.0235,70.9566,70.9662,6300.0
2016-08-05 12:20:00,74.2,74.21,74.14,74.14,7820.0,70.9566,70.9662,70.8992,70.8992,7820.0
2016-08-05 12:25:00,74.13,74.15,74.09,74.15,7700.0,70.8897,70.9088,70.8514,70.9088,7700.0
2016-08-05 12:30:00,74.15,74.15,74.07,74.14,7973.0,70.9088,70.9088,70.8323,70.8992,7973.0
2016-08-05 12:35:00,74.15,74.23,74.09,74.23,6502.0,70.9088,70.9853,70.8514,70.9853,6502.0
2016-08-05 12:40:00,74.23,74.27,74.19,74.23,5200.0,70.9853,71.0235,70.947,70.9853,5200.0
2016-08-05 12:45:00,74.28,74.34,74.27,74.32,9200.0,71.0331,71.0905,71.0235,71.0713,9200.0
2016-08-05 12:50:00,74.32,74.32,74.28,74.28,5143.0,71.0713,71.0713,71.0331,71.0331,5143.0
2016-08-05 12:55:00,74.27,74.29,74.23,74.25,10900.0,71.0235,71.0427,70.9853,71.0044,10900.0
2016-08-05 13:00:00,74.26,74.29,74.25,74.28,3348.0,71.014,71.0427,71.0044,71.0331,3348.0
2016-08-05 13:05:00,74.28,74.35,74.28,74.29,4600.0,71.0331,71.1,71.0331,71.0427,4600.0
2016-08-05 13:10:00,74.28,74.39,74.27,74.36,3900.0,71.0331,71.1383,71.0235,71.1096,3900.0
2016-08-05 13:15:00,74.39,74.39,74.34,74.36,5142.0,71.1383,71.1383,71.0905,71.1096,5142.0
2016-08-05 13:20:00,74.36,74.36,74.3,74.35,16625.0,71.1096,71.1096,71.0522,71.1,16625.0
2016-08-05 13:25:00,74.36,74.36,74.29,74.31,5688.0,71.1096,71.1096,71.0427,71.0618,5688.0
2016-08-05 13:30:00,74.33,74.44,74.33,74.41,10235.0,71.0809,71.1861,71.0809,71.1574,10235.0
2016-08-05 13:35:00,74.41,74.41,74.34,74.35,3675.0,71.1574,71.1574,71.0905,71.1,3675.0
2016-08-05 13:40:00,74.36,74.47,74.36,74.45,8000.0,71.1096,71.2148,71.1096,71.1957,8000.0
2016-08-05 13:45:00,74.45,74.54,74.42,74.46,13691.0,71.1957,71.2817,71.167,71.2052,13691.0
2016-08-05 13:50:00,74.47,74.54,74.44,74.44,7255.0,71.2148,71.2817,71.1861,71.1861,7255.0
2016-08-05 13:55:00,74.44,74.52,74.4,74.52,11961.0,71.1861,71.2626,71.1478,71.2626,11961.0
2016-08-05 14:00:00,74.5,74.5,74.37,74.39,4396.0,71.2435,71.2435,71.1192,71.1383,4396.0
2016-08-05 14:05:00,74.38,74.41,74.34,74.34,7580.0,71.1287,71.1574,71.0905,71.0905,7580.0
2016-08-05 14:10:00,74.33,74.34,74.28,74.28,7100.0,71.0809,71.0905,71.0331,71.0331,7100.0
2016-08-05 14:15:00,74.28,74.28,74.09,74.15,16773.0,71.0331,71.0331,70.8514,70.9088,16773.0
2016-08-05 14:20:00,74.15,74.21,74.13,74.16,6926.0,70.9088,70.9662,70.8897,70.9183,6926.0
2016-08-05 14:25:00,74.17,74.22,74.15,74.15,6093.0,70.9279,70.9757,70.9088,70.9088,6093.0
2016-08-05 14:30:00,74.15,74.21,74.14,74.19,8837.0,70.9088,70.9662,70.8992,70.947,8837.0
2016-08-05 14:35:00,74.17,74.26,74.15,74.23,9636.0,70.9279,71.014,70.9088,70.9853,9636.0
2016-08-05 14:40:00,74.23,74.23,74.14,74.22,8963.0,70.9853,70.9853,70.8992,70.9757,8963.0
2016-08-05 14:45:00,74.22,74.35,74.22,74.33,18351.0,70.9757,71.1,70.9757,71.0809,18351.0
2016-08-05 14:50:00,74.34,74.35,74.31,74.33,11660.0,71.0905,71.1,71.0618,71.0809,11660.0
2016-08-05 14:55:00,74.33,74.4,74.33,74.34,14749.0,71.0809,71.1478,71.0809,71.0905,14749.0
2016-08-05 15:00:00,74.34,74.37,74.31,74.35,13184.0,71.0905,71.1192,71.0618,71.1,13184.0
2016-08-05 15:05:00,74.35,74.44,74.34,74.44,13098.0,71.1,71.1861,71.0905,71.1861,13098.0
2016-08-05 15:10:00,74.44,74.54,74.43,74.51,13905.0,71.1861,71.2817,71.1765,71.253,13905.0
2016-08-05 15:15:00,74.52,74.53,74.47,74.49,18516.0,71.2626,71.2722,71.2148,71.2339,18516.0
2016-08-05 15:20:00,74.5,74.5,74.45,74.45,21372.0,71.2435,71.2435,71.1957,71.1957,21372.0
2016-08-05 15:25:00,74.44,74.5,74.41,74.5,13279.0,71.1861,71.2435,71.1574,71.2435,13279.0
2016-08-05 15:30:00,74.49,74.49,74.43,74.48,18441.0,71.2339,71.2339,71.1765,71.2244,18441.0
2016-08-05 15:35:00,74.48,74.53,74.4,74.43,33667.0,71.2244,71.2722,71.1478,71.1765,33667.0
2016-08-05 15:40:00,74.46,74.53,74.43,74.52,30660.0,71.2052,71.2722,71.1765,71.2626,30660.0
2016-08-05 15:45:00,74.49,74.5,74.36,74.44,36380.0,71.2339,71.2435,71.1096,71.1861,36380.0
2016-08-05 15:50:00,74.44,74.52,74.43,74.47,30498.0,71.1861,71.2626,71.1765,71.2148,30498.0
2016-08-05 15:55:00,74.46,74.57,74.44,74.53,77656.0,71.2052,71.3104,71.1861,71.2722,77656.0
2016-08-08 09:30:00,74.54,75.17,74.54,75.16,16873.0,71.2817,71.8842,71.2817,71.8746,16873.0
2016-08-08 09:35:00,75.01,75.18,74.73,74.78,4100.0,71.7312,71.8938,71.4634,71.5112,4100.0
2016-08-08 09:40:00,74.73,75.04,74.69,74.95,10409.0,71.4634,71.7599,71.4252,71.6738,10409.0
2016-08-08 09:45:00,74.91,74.91,74.67,74.69,6270.0,71.6356,71.6356,71.406,71.4252,6270.0
2016-08-08 09:50:00,74.67,74.7,74.53,74.58,6805.0,71.406,71.4347,71.2722,71.32,6805.0
2016-08-08 09:55:00,74.58,74.77,74.53,74.53,9453.0,71.32,71.5017,71.2722,71.2722,9453.0
2016-08-08 10:00:00,74.53,74.63,74.5,74.58,4540.0,71.2722,71.3678,71.2435,71.32,4540.0
2016-08-08 10:05:00,74.58,74.62,74.52,74.52,5100.0,71.32,71.3582,71.2626,71.2626,5100.0
2016-08-08 10:10:00,74.55,74.55,74.43,74.43,4400.0,71.2913,71.2913,71.1765,71.1765,4400.0
2016-08-08 10:15:00,74.41,74.41,74.31,74.37,6897.0,71.1574,71.1574,71.0618,71.1192,6897.0
2016-08-08 10:20:00,74.37,74.39,74.3,74.39,4300.0,71.1192,71.1383,71.0522,71.1383,4300.0
2016-08-08 10:25:00,74.36,74.41,74.3,74.31,4600.0,71.1096,71.1574,71.0522,71.0618,4600.0
2016-08-08 10:30:00,74.33,74.39,74.29,74.34,2700.0,71.0809,71.1383,71.0427,71.0905,2700.0
2016-08-08 10:35:00,74.34,74.34,74.26,74.33,4800.0,71.0905,71.0905,71.014,71.0809,4800.0
2016-08-08 10:40:00,74.34,74.38,74.31,74.34,5993.0,71.0905,71.1287,71.0618,71.0905,5993.0
2016-08-08 10:45:00,74.34,74.34,74.22,74.23,4039.0,71.0905,71.0905,70.9757,70.9853,4039.0
2016-08-08 10:50:00,74.2,74.25,74.15,74.24,3856.0,70.9566,71.0044,70.9088,70.9948,3856.0
2016-08-08 10:55:00,74.23,74.3,74.21,74.25,4414.0,70.9853,71.0522,70.9662,71.0044,4414.0
2016-08-08 11:00:00,74.23,74.27,74.19,74.24,2802.0,70.9853,71.0235,70.947,70.9948,2802.0
2016-08-08 11:05:00,74.26,74.34,74.24,74.27,5484.0,71.014,71.0905,70.9948,71.0235,5484.0
2016-08-08 11:10:00,74.29,74.31,74.24,74.3,7703.0,71.0427,71.0618,70.9948,71.0522,7703.0
2016-08-08 11:15:00,74.3,74.3,74.21,74.23,6640.0,71.0522,71.0522,70.9662,70.9853,6640.0
2016-08-08 11:20:00,74.2,74.3,74.14,74.2,9881.0,70.9566,71.0522,70.8992,70.9566,9881.0
2016-08-08 11:25:00,74.21,74.28,74.21,74.24,2100.0,70.9662,71.0331,70.9662,70.9948,2100.0
2016-08-08 11:30:00,74.23,74.3,74.23,74.29,5301.0,70.9853,71.0522,70.9853,71.0427,5301.0
2016-08-08 11:35:00,74.27,74.33,74.24,74.31,34400.0,71.0235,71.0809,70.9948,71.0618,34400.0
2016-08-08 11:40:00,74.32,74.32,74.29,74.31,5224.0,71.0713,71.0713,71.0427,71.0618,5224.0
2016-08-08 11:45:00,74.3,74.3,74.25,74.26,2700.0,71.0522,71.0522,71.0044,71.014,2700.0
2016-08-08 11:50:00,74.27,74.39,74.27,74.39,3006.0,71.0235,71.1383,71.0235,71.1383,3006.0
2016-08-08 11:55:00,74.39,74.39,74.26,74.28,6106.0,71.1383,71.1383,71.014,71.0331,6106.0
2016-08-08 12:00:00,74.29,74.36,74.29,74.33,3600.0,71.0427,71.1096,71.0427,71.0809,3600.0
2016-08-08 12:05:00,74.33,74.34,74.32,74.34,2377.0,71.0809,71.0905,71.0713,71.0905,2377.0
2016-08-08 12:10:00,74.34,74.35,74.25,74.25,4489.0,71.0905,71.1,71.0044,71.0044,4489.0
2016-08-08 12:15:00,74.23,74.27,74.2,74.25,6023.0,70.9853,71.0235,70.9566,71.0044,6023.0
2016-08-08 12:20:00,74.23,74.27,74.2,74.22,4700.0,70.9853,71.0235,70.9566,70.9757,4700.0
2016-08-08 12:25:00,74.23,74.24,74.2,74.23,2708.0,70.9853,70.9948,70.9566,70.9853,2708.0
2016-08-08 12:30:00,74.22,74.22,74.17,74.19,3300.0,70.9757,70.9757,70.9279,70.947,3300.0
2016-08-08 12:35:00,74.19,74.24,74.19,74.22,7102.0,70.947,70.9948,70.947,70.9757,7102.0
2016-08-08 12:40:00,74.22,74.22,74.17,74.19,6300.0,70.9757,70.9757,70.9279,70.947,6300.0
2016-08-08 12:45:00,74.18,74.22,74.15,74.2,5306.0,70.9375,70.9757,70.9088,70.9566,5306.0
2016-08-08 12:50:00,74.21,74.21,74.12,74.17,5706.0,70.9662,70.9662,70.8801,70.9279,5706.0
2016-08-08 12:55:00,74.16,74.18,74.12,74.13,2202.0,70.9183,70.9375,70.8801,70.8897,2202.0
2016-08-08 13:00:00,74.09,74.09,74.04,74.07,9022.0,70.8514,70.8514,70.8036,70.8323,9022.0
2016-08-08 13:05:00,74.06,74.1,74.05,74.06,4273.0,70.8227,70.861,70.8131,70.8227,4273.0
2016-08-08 13:10:00,74.05,74.05,74.0,74.0,6429.0,70.8131,70.8131,70.7653,70.7653,6429.0
2016-08-08 13:15:00,74.02,74.02,73.95,73.95,5579.0,70.7845,70.7845,70.7175,70.7175,5579.0
2016-08-08 13:20:00,73.92,73.96,73.91,73.94,5106.0,70.6888,70.7271,70.6793,70.708,5106.0
2016-08-08 13:25:00,73.97,74.0,73.96,73.98,5443.0,70.7366,70.7653,70.7271,70.7462,5443.0
2016-08-08 13:30:00,74.0,74.0,73.91,73.92,7564.0,70.7653,70.7653,70.6793,70.6888,7564.0
2016-08-08 13:35:00,73.92,74.02,73.88,74.02,26253.0,70.6888,70.7845,70.6506,70.7845,26253.0
2016-08-08 13:40:00,74.03,74.04,73.99,74.01,6597.0,70.794,70.8036,70.7558,70.7749,6597.0
2016-08-08 13:45:00,74.01,74.06,73.99,74.03,5574.0,70.7749,70.8227,70.7558,70.794,5574.0
2016-08-08 13:50:00,74.02,74.17,74.02,74.16,9591.0,70.7845,70.9279,70.7845,70.9183,9591.0
2016-08-08 13:55:00,74.15,74.17,74.1,74.1,8045.0,70.9088,70.9279,70.861,70.861,8045.0
2016-08-08 14:00:00,74.14,74.14,73.94,73.95,4407.0,70.8992,70.8992,70.708,70.7175,4407.0
2016-08-08 14:05:00,73.94,73.99,73.94,73.95,6126.0,70.708,70.7558,70.708,70.7175,6126.0
2016-08-08 14:10:00,73.96,73.97,73.88,73.89,7449.0,70.7271,70.7366,70.6506,70.6601,7449.0
2016-08-08 14:15:00,73.88,73.91,73.8,73.81,9772.0,70.6506,70.6793,70.5741,70.5836,9772.0
2016-08-08 14:20:00,73.8,73.85,73.77,73.85,10137.0,70.5741,70.6219,70.5454,70.6219,10137.0
2016-08-08 14:25:00,73.85,73.9,73.82,73.85,8013.0,70.6219,70.6697,70.5932,70.6219,8013.0
2016-08-08 14:30:00,73.84,73.88,73.75,73.84,8974.0,70.6123,70.6506,70.5263,70.6123,8974.0
2016-08-08 14:35:00,73.83,73.87,73.8,73.87,7198.0,70.6028,70.641,70.5741,70.641,7198.0
2016-08-08 14:40:00,73.88,73.91,73.81,73.91,12933.0,70.6506,70.6793,70.5836,70.6793,12933.0
2016-08-08 14:45:00,73.91,74.0,73.91,74.0,8462.0,70.6793,70.7653,70.6793,70.7653,8462.0
2016-08-08 14:50:00,73.99,73.99,73.92,73.92,10935.0,70.7558,70.7558,70.6888,70.6888,10935.0
2016-08-08 14:55:00,73.95,73.95,73.85,73.87,6717.0,70.7175,70.7175,70.6219,70.641,6717.0
2016-08-08 15:00:00,73.87,73.9,73.83,73.9,6849.0,70.641,70.6697,70.6028,70.6697,6849.0
2016-08-08 15:05:00,73.89,73.89,73.8,73.84,5996.0,70.6601,70.6601,70.5741,70.6123,5996.0
2016-08-08 15:10:00,73.83,73.85,73.81,73.83,8796.0,70.6028,70.6219,70.5836,70.6028,8796.0
2016-08-08 15:15:00,73.83,73.84,73.81,73.84,9734.0,70.6028,70.6123,70.5836,70.6123,9734.0
2016-08-08 15:20:00,73.83,73.83,73.78,73.78,9108.0,70.6028,70.6028,70.555,70.555,9108.0
2016-08-08 15:25:00,73.77,73.83,73.74,73.82,18188.0,70.5454,70.6028,70.5167,70.5932,18188.0
2016-08-08 15:30:00,73.83,73.95,73.82,73.95,16725.0,70.6028,70.7175,70.5932,70.7175,16725.0
2016-08-08 15:35:00,73.93,73.98,73.9,73.97,13826.0,70.6984,70.7462,70.6697,70.7366,13826.0
2016-08-08 15:40:00,73.99,74.06,73.94,74.06,37064.0,70.7558,70.8227,70.708,70.8227,37064.0
2016-08-08 15:45:00,74.06,74.08,74.0,74.01,32443.0,70.8227,70.8418,70.7653,70.7749,32443.0
2016-08-08 15:50:00,74.01,74.01,73.95,73.95,30971.0,70.7749,70.7749,70.7175,70.7175,30971.0
2016-08-08 15:55:00,73.95,73.98,73.9,73.96,66184.0,70.7175,70.7462,70.6697,70.7271,66184.0
2016-08-09 09:30:00,74.09,74.27,73.89,74.27,6084.0,70.8514,71.0235,70.6601,71.0235,6084.0
2016-08-09 09:35:00,74.25,74.46,74.19,74.46,7003.0,71.0044,71.2052,70.947,71.2052,7003.0
2016-08-09 09:40:00,74.46,74.71,74.45,74.56,11446.0,71.2052,71.4443,71.1957,71.3009,11446.0
2016-08-09 09:45:00,74.52,74.67,74.47,74.59,15170.0,71.2626,71.406,71.2148,71.3295,15170.0
2016-08-09 09:50:00,74.59,74.75,74.57,74.61,17923.0,71.3295,71.4826,71.3104,71.3487,17923.0
2016-08-09 09:55:00,74.63,74.75,74.58,74.58,10182.0,71.3678,71.4826,71.32,71.32,10182.0
2016-08-09 10:00:00,74.57,74.6,74.46,74.56,8900.0,71.3104,71.3391,71.2052,71.3009,8900.0
2016-08-09 10:05:00,74.55,74.57,74.42,74.5,11486.0,71.2913,71.3104,71.167,71.2435,11486.0
2016-08-09 10:10:00,74.5,74.64,74.5,74.59,9006.0,71.2435,71.3774,71.2435,71.3295,9006.0
2016-08-09 10:15:00,74.59,74.8,74.55,74.76,12459.0,71.3295,71.5304,71.2913,71.4921,12459.0
2016-08-09 10:20:00,74.76,74.89,74.76,74.89,8403.0,71.4921,71.6164,71.4921,71.6164,8403.0
2016-08-09 10:25:00,74.85,74.93,74.85,74.9,9915.0,71.5782,71.6547,71.5782,71.626,9915.0
2016-08-09 10:30:00,74.88,74.96,74.75,74.96,41896.0,71.6069,71.6834,71.4826,71.6834,41896.0
2016-08-09 10:35:00,74.95,75.04,74.9,75.04,16751.0,71.6738,71.7599,71.626,71.7599,16751.0
2016-08-09 10:40:00,75.03,75.16,75.01,75.13,30105.0,71.7503,71.8746,71.7312,71.8459,30105.0
2016-08-09 10:45:00,75.18,75.31,75.11,75.18,50633.0,71.8938,72.0181,71.8268,71.8938,50633.0
2016-08-09 10:50:00,75.2,75.29,75.17,75.28,22256.0,71.9129,71.9989,71.8842,71.9894,22256.0
2016-08-09 10:55:00,75.27,75.5,75.2,75.46,34191.0,71.9798,72.1998,71.9129,72.1615,34191.0
2016-08-09 11:00:00,75.4,75.54,75.2,75.2,89243.0,72.1041,72.238,71.9129,71.9129,89243.0
2016-08-09 11:05:00,75.16,75.17,75.06,75.08,6324.0,71.8746,71.8842,71.779,71.7981,6324.0
2016-08-09 11:10:00,75.08,75.3,75.07,75.28,23519.0,71.7981,72.0085,71.7886,71.9894,23519.0
2016-08-09 11:15:00,75.27,75.4,75.27,75.39,15041.0,71.9798,72.1041,71.9798,72.0946,15041.0
2016-08-09 11:20:00,75.34,75.58,75.34,75.55,22494.0,72.0468,72.2763,72.0468,72.2476,22494.0
2016-08-09 11:25:00,75.57,75.7,75.54,75.62,51848.0,72.2667,72.391,72.238,72.3145,51848.0
2016-08-09 11:30:00,75.56,75.56,75.3,75.39,84503.0,72.2571,72.2571,72.0085,72.0946,84503.0
2016-08-09 11:35:00,75.41,75.59,75.39,75.57,31848.0,72.1137,72.2858,72.0946,72.2667,31848.0
2016-08-09 11:40:00,75.56,75.68,75.56,75.62,17304.0,72.2571,72.3719,72.2571,72.3145,17304.0
2016-08-09 11:45:00,75.6,75.79,75.59,75.76,67190.0,72.2954,72.4771,72.2858,72.4484,67190.0
2016-08-09 11:50:00,75.77,75.89,75.77,75.88,29083.0,72.458,72.5727,72.458,72.5632,29083.0
2016-08-09 11:55:00,75.86,75.95,75.69,75.82,61691.0,72.544,72.6301,72.3815,72.5058,61691.0
2016-08-09 12:00:00,75.81,75.82,75.64,75.65,31150.0,72.4962,72.5058,72.3336,72.3432,31150.0
2016-08-09 12:05:00,75.66,75.67,75.54,75.56,17346.0,72.3528,72.3623,72.238,72.2571,17346.0
2016-08-09 12:10:00,75.52,75.74,75.51,75.68,31745.0,72.2189,72.4293,72.2093,72.3719,31745.0
2016-08-09 12:15:00,75.65,75.65,75.26,75.26,35781.0,72.3432,72.3432,71.9703,71.9703,35781.0
2016-08-09 12:20:00,75.21,75.23,75.02,75.13,21690.0,71.9224,71.9416,71.7407,71.8459,21690.0
2016-08-09 12:25:00,75.12,75.2,75.04,75.08,26058.0,71.8364,71.9129,71.7599,71.7981,26058.0
2016-08-09 12:30:00,75.1,75.11,74.89,74.92,14373.0,71.8173,71.8268,71.6164,71.6451,14373.0
2016-08-09 12:35:00,74.91,74.98,74.9,74.95,2743.0,71.6356,71.7025,71.626,71.6738,2743.0
2016-08-09 12:40:00,74.97,75.15,74.96,75.11,19012.0,71.6929,71.8651,71.6834,71.8268,19012.0
2016-08-09 12:45:00,75.11,75.24,75.07,75.12,6408.0,71.8268,71.9511,71.7886,71.8364,6408.0
2016-08-09 12:50:00,75.15,75.17,75.09,75.11,5900.0,71.8651,71.8842,71.8077,71.8268,5900.0
2016-08-09 12:55:00,75.14,75.15,74.98,75.04,14140.0,71.8555,71.8651,71.7025,71.7599,14140.0
2016-08-09 13:00:00,75.05,75.06,74.96,75.01,6315.0,71.7694,71.779,71.6834,71.7312,6315.0
2016-08-09 13:05:00,75.04,75.13,74.99,75.09,14320.0,71.7599,71.8459,71.7121,71.8077,14320.0
2016-08-09 13:10:00,75.09,75.15,75.03,75.05,14099.0,71.8077,71.8651,71.7503,71.7694,14099.0
2016-08-09 13:15:00,75.06,75.15,75.06,75.12,9824.0,71.779,71.8651,71.779,71.8364,9824.0
2016-08-09 13:20:00,75.11,75.13,75.07,75.1,8699.0,71.8268,71.8459,71.7886,71.8173,8699.0
2016-08-09 13:25:00,75.09,75.1,75.01,75.04,6583.0,71.8077,71.8173,71.7312,71.7599,6583.0
2016-08-09 13:30:00,75.04,75.2,75.03,75.2,11230.0,71.7599,71.9129,71.7503,71.9129,11230.0
2016-08-09 13:35:00,75.19,75.28,75.16,75.26,5335.0,71.9033,71.9894,71.8746,71.9703,5335.0
2016-08-09 13:40:00,75.27,75.27,75.15,75.22,11014.0,71.9798,71.9798,71.8651,71.932,11014.0
2016-08-09 13:45:00,75.22,75.24,75.18,75.21,6214.0,71.932,71.9511,71.8938,71.9224,6214.0
2016-08-09 13:50:00,75.21,75.23,75.09,75.09,12309.0,71.9224,71.9416,71.8077,71.8077,12309.0
2016-08-09 13:55:00,75.09,75.16,75.04,75.12,10628.0,71.8077,71.8746,71.7599,71.8364,10628.0
2016-08-09 14:00:00,75.12,75.2,75.03,75.03,35126.0,71.8364,71.9129,71.7503,71.7503,35126.0
2016-08-09 14:05:00,75.05,75.21,75.03,75.21,12805.0,71.7694,71.9224,71.7503,71.9224,12805.0
2016-08-09 14:10:00,75.2,75.25,75.14,75.25,9107.0,71.9129,71.9607,71.8555,71.9607,9107.0
2016-08-09 14:15:00,75.25,75.36,75.2,75.33,8853.0,71.9607,72.0659,71.9129,72.0372,8853.0
2016-08-09 14:20:00,75.37,75.46,75.34,75.46,11332.0,72.0754,72.1615,72.0468,72.1615,11332.0
2016-08-09 14:25:00,75.48,75.51,75.27,75.27,15715.0,72.1806,72.2093,71.9798,71.9798,15715.0
2016-08-09 14:30:00,75.27,75.29,75.13,75.22,44826.0,71.9798,71.9989,71.8459,71.932,44826.0
2016-08-09 14:35:00,75.21,75.25,75.18,75.24,12703.0,71.9224,71.9607,71.8938,71.9511,12703.0
2016-08-09 14:40:00,75.22,75.23,75.12,75.15,17187.0,71.932,71.9416,71.8364,71.8651,17187.0
2016-08-09 14:45:00,75.14,75.14,75.03,75.04,13922.0,71.8555,71.8555,71.7503,71.7599,13922.0
2016-08-09 14:50:00,75.04,75.11,75.01,75.07,15416.0,71.7599,71.8268,71.7312,71.7886,15416.0
2016-08-09 14:55:00,75.08,75.16,75.07,75.15,13007.0,71.7981,71.8746,71.7886,71.8651,13007.0
2016-08-09 15:00:00,75.13,75.13,75.07,75.09,8160.0,71.8459,71.8459,71.7886,71.8077,8160.0
2016-08-09 15:05:00,75.07,75.09,75.0,75.02,6000.0,71.7886,71.8077,71.7216,71.7407,6000.0
2016-08-09 15:10:00,75.02,75.04,74.99,75.01,13868.0,71.7407,71.7599,71.7121,71.7312,13868.0
2016-08-09 15:15:00,74.99,75.04,74.96,74.98,16184.0,71.7121,71.7599,71.6834,71.7025,16184.0
2016-08-09 15:20:00,75.0,75.05,75.0,75.02,10625.0,71.7216,71.7694,71.7216,71.7407,10625.0
2016-08-09 15:25:00,75.02,75.11,74.98,75.09,15163.0,71.7407,71.8268,71.7025,71.8077,15163.0
2016-08-09 15:30:00,75.08,75.09,75.0,75.08,17324.0,71.7981,71.8077,71.7216,71.7981,17324.0
2016-08-09 15:35:00,75.07,75.08,74.96,75.04,23556.0,71.7886,71.7981,71.6834,71.7599,23556.0
2016-08-09 15:40:00,75.03,75.04,74.95,74.99,24615.0,71.7503,71.7599,71.6738,71.7121,24615.0
2016-08-09 15:45:00,75.01,75.03,74.92,74.98,28127.0,71.7312,71.7503,71.6451,71.7025,28127.0
2016-08-09 15:50:00,74.98,74.99,74.86,74.91,48666.0,71.7025,71.7121,71.5877,71.6356,48666.0
2016-08-09 15:55:00,74.91,74.92,74.86,74.9,42464.0,71.6356,71.6451,71.5877,71.626,42464.0
2016-08-10 09:30:00,74.77,74.86,74.59,74.66,11190.0,71.5112,71.5973,71.3391,71.406,11190.0
2016-08-10 09:35:00,74.63,74.67,74.49,74.55,9572.0,71.3773,71.4156,71.2435,71.3008,9572.0
2016-08-10 09:40:00,74.57,74.86,74.53,74.83,34301.0,71.32,71.5973,71.2817,71.5686,34301.0
2016-08-10 09:45:00,74.8,74.96,74.72,74.96,18328.0,71.5399,71.693,71.4634,71.693,18328.0
2016-08-10 09:50:00,74.96,75.14,74.91,75.12,16651.0,71.693,71.8651,71.6451,71.846,16651.0
2016-08-10 09:55:00,75.09,75.09,74.63,74.64,66994.0,71.8173,71.8173,71.3773,71.3869,66994.0
2016-08-10 10:00:00,74.76,75.06,74.7,75.06,16804.0,71.5017,71.7886,71.4443,71.7886,16804.0
2016-08-10 10:05:00,75.06,75.13,74.94,75.11,10360.0,71.7886,71.8556,71.6738,71.8364,10360.0
2016-08-10 10:10:00,75.1,75.11,74.97,75.05,8785.0,71.8269,71.8364,71.7025,71.779,8785.0
2016-08-10 10:15:00,75.07,75.17,75.0,75.01,12245.0,71.7982,71.8938,71.7312,71.7408,12245.0
2016-08-10 10:20:00,75.01,75.09,75.01,75.05,8459.0,71.7408,71.8173,71.7408,71.779,8459.0
2016-08-10 10:25:00,75.03,75.06,74.96,74.97,5657.0,71.7599,71.7886,71.693,71.7025,5657.0
2016-08-10 10:30:00,75.0,75.1,74.99,75.06,17287.0,71.7312,71.8269,71.7217,71.7886,17287.0
2016-08-10 10:35:00,75.07,75.23,75.05,75.1,8864.0,71.7982,71.9512,71.779,71.8269,8864.0
2016-08-10 10:40:00,75.11,75.21,75.09,75.15,7864.0,71.8364,71.9321,71.8173,71.8747,7864.0
2016-08-10 10:45:00,75.15,75.21,75.1,75.15,21130.0,71.8747,71.9321,71.8269,71.8747,21130.0
2016-08-10 10:50:00,75.13,75.17,75.12,75.13,6371.0,71.8556,71.8938,71.846,71.8556,6371.0
2016-08-10 10:55:00,75.13,75.19,75.11,75.16,18337.0,71.8556,71.9129,71.8364,71.8842,18337.0
2016-08-10 11:00:00,75.17,75.18,75.08,75.08,13499.0,71.8938,71.9034,71.8077,71.8077,13499.0
2016-08-10 11:05:00,75.05,75.08,75.02,75.05,4400.0,71.779,71.8077,71.7504,71.779,4400.0
2016-08-10 11:10:00,75.02,75.05,74.99,75.01,8115.0,71.7504,71.779,71.7217,71.7408,8115.0
2016-08-10 11:15:00,75.01,75.02,74.88,74.97,21420.0,71.7408,71.7504,71.6165,71.7025,21420.0
2016-08-10 11:20:00,74.93,74.95,74.75,74.76,14403.0,71.6643,71.6834,71.4921,71.5017,14403.0
2016-08-10 11:25:00,74.76,74.87,74.71,74.71,11089.0,71.5017,71.6069,71.4539,71.4539,11089.0
2016-08-10 11:30:00,74.72,74.72,74.59,74.64,9609.0,71.4634,71.4634,71.3391,71.3869,9609.0
2016-08-10 11:35:00,74.65,74.78,74.65,74.77,1300.0,71.3965,71.5208,71.3965,71.5112,1300.0
2016-08-10 11:40:00,74.78,74.78,74.71,74.71,1818.0,71.5208,71.5208,71.4539,71.4539,1818.0
2016-08-10 11:45:00,74.74,74.79,74.72,74.74,3812.0,71.4826,71.5304,71.4634,71.4826,3812.0
2016-08-10 11:50:00,74.74,74.75,74.66,74.66,4102.0,71.4826,71.4921,71.406,71.406,4102.0
2016-08-10 11:55:00,74.67,74.75,74.67,74.74,2735.0,71.4156,71.4921,71.4156,71.4826,2735.0
2016-08-10 12:00:00,74.73,74.81,74.7,74.81,4400.0,71.473,71.5495,71.4443,71.5495,4400.0
2016-08-10 12:05:00,74.82,74.9,74.8,74.9,4731.0,71.5591,71.6356,71.5399,71.6356,4731.0
2016-08-10 12:10:00,74.89,74.89,74.78,74.78,2716.0,71.626,71.626,71.5208,71.5208,2716.0
2016-08-10 12:15:00,74.8,74.81,74.76,74.8,3400.0,71.5399,71.5495,71.5017,71.5399,3400.0
2016-08-10 12:20:00,74.81,74.84,74.68,74.72,5500.0,71.5495,71.5782,71.4252,71.4634,5500.0
2016-08-10 12:25:00,74.71,74.74,74.69,74.69,1600.0,71.4539,71.4826,71.4347,71.4347,1600.0
2016-08-10 12:30:00,74.71,74.76,74.69,74.73,4605.0,71.4539,71.5017,71.4347,71.473,4605.0
2016-08-10 12:35:00,74.73,74.83,74.71,74.83,6034.0,71.473,71.5686,71.4539,71.5686,6034.0
2016-08-10 12:40:00,74.84,74.84,74.73,74.73,3200.0,71.5782,71.5782,71.473,71.473,3200.0
2016-08-10 12:45:00,74.73,74.78,74.72,74.72,2300.0,71.473,71.5208,71.4634,71.4634,2300.0
2016-08-10 12:50:00,74.72,74.77,74.69,74.69,5916.0,71.4634,71.5112,71.4347,71.4347,5916.0
2016-08-10 12:55:00,74.69,74.72,74.66,74.66,2300.0,71.4347,71.4634,71.406,71.406,2300.0
2016-08-10 13:00:00,74.66,74.7,74.64,74.64,3900.0,71.406,71.4443,71.3869,71.3869,3900.0
2016-08-10 13:05:00,74.63,74.67,74.62,74.63,9000.0,71.3773,71.4156,71.3678,71.3773,9000.0
2016-08-10 13:10:00,74.62,74.63,74.56,74.62,5500.0,71.3678,71.3773,71.3104,71.3678,5500.0
2016-08-10 13:15:00,74.61,74.61,74.47,74.47,6717.0,71.3582,71.3582,71.2243,71.2243,6717.0
2016-08-10 13:20:00,74.5,74.55,74.45,74.45,8441.0,71.253,71.3008,71.2052,71.2052,8441.0
2016-08-10 13:25:00,74.48,74.5,74.44,74.49,3439.0,71.2339,71.253,71.1956,71.2435,3439.0
2016-08-10 13:30:00,74.49,74.5,74.43,74.47,7320.0,71.2435,71.253,71.1861,71.2243,7320.0
2016-08-10 13:35:00,74.48,74.54,74.48,74.54,2700.0,71.2339,71.2913,71.2339,71.2913,2700.0
2016-08-10 13:40:00,74.53,74.58,74.47,74.54,4425.0,71.2817,71.3295,71.2243,71.2913,4425.0
2016-08-10 13:45:00,74.53,74.55,74.5,74.5,3200.0,71.2817,71.3008,71.253,71.253,3200.0
2016-08-10 13:50:00,74.5,74.52,74.48,74.5,4402.0,71.253,71.2721,71.2339,71.253,4402.0
2016-08-10 13:55:00,74.49,74.49,74.39,74.4,6489.0,71.2435,71.2435,71.1478,71.1574,6489.0
2016-08-10 14:00:00,74.39,74.49,74.38,74.49,6858.0,71.1478,71.2435,71.1382,71.2435,6858.0
2016-08-10 14:05:00,74.47,74.51,74.42,74.43,6888.0,71.2243,71.2626,71.1765,71.1861,6888.0
2016-08-10 14:10:00,74.43,74.45,74.35,74.36,5823.0,71.1861,71.2052,71.1096,71.1191,5823.0
2016-08-10 14:15:00,74.37,74.38,74.34,74.34,5600.0,71.1287,71.1382,71.1,71.1,5600.0
2016-08-10 14:20:00,74.37,74.45,74.36,74.45,3598.0,71.1287,71.2052,71.1191,71.2052,3598.0
2016-08-10 14:25:00,74.47,74.47,74.32,74.38,8699.0,71.2243,71.2243,71.0809,71.1382,8699.0
2016-08-10 14:30:00,74.39,74.39,74.33,74.35,2828.0,71.1478,71.1478,71.0904,71.1096,2828.0
2016-08-10 14:35:00,74.37,74.44,74.36,74.39,5539.0,71.1287,71.1956,71.1191,71.1478,5539.0
2016-08-10 14:40:00,74.4,74.45,74.4,74.44,3729.0,71.1574,71.2052,71.1574,71.1956,3729.0
2016-08-10 14:45:00,74.43,74.47,74.43,74.47,5359.0,71.1861,71.2243,71.1861,71.2243,5359.0
2016-08-10 14:50:00,74.47,74.47,74.39,74.42,9761.0,71.2243,71.2243,71.1478,71.1765,9761.0
2016-08-10 14:55:00,74.42,74.44,74.39,74.41,3600.0,71.1765,71.1956,71.1478,71.1669,3600.0
2016-08-10 15:00:00,74.44,74.44,74.39,74.42,7284.0,71.1956,71.1956,71.1478,71.1765,7284.0
2016-08-10 15:05:00,74.44,74.56,74.43,74.55,13575.0,71.1956,71.3104,71.1861,71.3008,13575.0
2016-08-10 15:10:00,74.56,74.56,74.51,74.52,6755.0,71.3104,71.3104,71.2626,71.2721,6755.0
2016-08-10 15:15:00,74.52,74.57,74.5,74.54,12211.0,71.2721,71.32,71.253,71.2913,12211.0
2016-08-10 15:20:00,74.53,74.54,74.49,74.52,10364.0,71.2817,71.2913,71.2435,71.2721,10364.0
2016-08-10 15:25:00,74.51,74.56,74.51,74.54,8615.0,71.2626,71.3104,71.2626,71.2913,8615.0
2016-08-10 15:30:00,74.55,74.59,74.55,74.59,11052.0,71.3008,71.3391,71.3008,71.3391,11052.0
2016-08-10 15:35:00,74.58,74.59,74.55,74.58,12390.0,71.3295,71.3391,71.3008,71.3295,12390.0
2016-08-10 15:40:00,74.59,74.63,74.54,74.54,23797.0,71.3391,71.3773,71.2913,71.2913,23797.0
2016-08-10 15:45:00,74.55,74.64,74.54,74.64,21196.0,71.3008,71.3869,71.2913,71.3869,21196.0
2016-08-10 15:50:00,74.63,74.66,74.6,74.66,18168.0,71.3773,71.406,71.3487,71.406,18168.0
2016-08-10 15:55:00,74.66,74.71,74.64,74.71,37397.0,71.406,71.4539,71.3869,71.4539,37397.0
2016-08-11 09:30:00,75.03,75.78,75.03,75.28,11776.0,71.7599,72.4772,71.7599,71.999,11776.0
2016-08-11 09:35:00,75.11,75.25,75.11,75.14,1400.0,71.8364,71.9703,71.8364,71.8651,1400.0
2016-08-11 09:40:00,75.13,75.16,74.95,74.95,9046.0,71.8556,71.8842,71.6834,71.6834,9046.0
2016-08-11 09:45:00,74.97,75.23,74.97,75.12,19471.0,71.7025,71.9512,71.7025,71.846,19471.0
2016-08-11 09:50:00,75.15,75.29,75.13,75.16,20040.0,71.8747,72.0086,71.8556,71.8842,20040.0
2016-08-11 09:55:00,75.16,75.41,75.15,75.2,47814.0,71.8842,72.1234,71.8747,71.9225,47814.0
2016-08-11 10:00:00,75.2,75.3,75.2,75.25,11686.0,71.9225,72.0181,71.9225,71.9703,11686.0
2016-08-11 10:05:00,75.24,75.38,75.24,75.35,20179.0,71.9608,72.0947,71.9608,72.066,20179.0
2016-08-11 10:10:00,75.36,75.36,75.27,75.28,10365.0,72.0755,72.0755,71.9895,71.999,10365.0
2016-08-11 10:15:00,75.31,75.49,75.28,75.38,29005.0,72.0277,72.1999,71.999,72.0947,29005.0
2016-08-11 10:20:00,75.37,75.37,75.03,75.14,11616.0,72.0851,72.0851,71.7599,71.8651,11616.0
2016-08-11 10:25:00,75.09,75.09,74.92,74.94,1797.0,71.8173,71.8173,71.6547,71.6738,1797.0
2016-08-11 10:30:00,74.92,75.0,74.88,74.96,5502.0,71.6547,71.7312,71.6165,71.693,5502.0
2016-08-11 10:35:00,74.92,75.01,74.91,74.98,6116.0,71.6547,71.7408,71.6451,71.7121,6116.0
2016-08-11 10:40:00,74.99,74.99,74.83,74.85,5225.0,71.7217,71.7217,71.5686,71.5878,5225.0
2016-08-11 10:45:00,74.85,74.93,74.83,74.83,3750.0,71.5878,71.6643,71.5686,71.5686,3750.0
2016-08-11 10:50:00,74.86,74.94,74.78,74.79,3600.0,71.5973,71.6738,71.5208,71.5304,3600.0
2016-08-11 10:55:00,74.8,74.8,74.71,74.8,5154.0,71.5399,71.5399,71.4539,71.5399,5154.0
2016-08-11 11:00:00,74.82,74.87,74.82,74.82,3525.0,71.5591,71.6069,71.5591,71.5591,3525.0
2016-08-11 11:05:00,74.82,74.94,74.81,74.91,5588.0,71.5591,71.6738,71.5495,71.6451,5588.0
2016-08-11 11:10:00,74.92,74.92,74.82,74.82,3469.0,71.6547,71.6547,71.5591,71.5591,3469.0
2016-08-11 11:15:00,74.8,74.82,74.77,74.82,3902.0,71.5399,71.5591,71.5112,71.5591,3902.0
2016-08-11 11:20:00,74.82,74.83,74.79,74.83,2600.0,71.5591,71.5686,71.5304,71.5686,2600.0
2016-08-11 11:25:00,74.84,74.84,74.77,74.81,10635.0,71.5782,71.5782,71.5112,71.5495,10635.0
2016-08-11 11:30:00,74.8,74.83,74.75,74.83,5348.0,71.5399,71.5686,71.4921,71.5686,5348.0
2016-08-11 11:35:00,74.83,74.83,74.81,74.82,11630.0,71.5686,71.5686,71.5495,71.5591,11630.0
2016-08-11 11:40:00,74.81,74.83,74.79,74.81,5984.0,71.5495,71.5686,71.5304,71.5495,5984.0
2016-08-11 11:45:00,74.79,74.8,74.77,74.8,4200.0,71.5304,71.5399,71.5112,71.5399,4200.0
2016-08-11 11:50:00,74.8,74.83,74.73,74.73,8186.0,71.5399,71.5686,71.473,71.473,8186.0
2016-08-11 11:55:00,74.71,74.78,74.7,74.78,3808.0,71.4539,71.5208,71.4443,71.5208,3808.0
2016-08-11 12:00:00,74.75,74.75,74.69,74.74,4380.0,71.4921,71.4921,71.4347,71.4826,4380.0
2016-08-11 12:05:00,74.75,74.78,74.7,74.7,2177.0,71.4921,71.5208,71.4443,71.4443,2177.0
2016-08-11 12:10:00,74.7,74.7,74.66,74.67,6200.0,71.4443,71.4443,71.406,71.4156,6200.0
2016-08-11 12:15:00,74.68,74.68,74.64,74.65,3300.0,71.4252,71.4252,71.3869,71.3965,3300.0
2016-08-11 12:20:00,74.64,74.64,74.59,74.61,3895.0,71.3869,71.3869,71.3391,71.3582,3895.0
2016-08-11 12:25:00,74.62,74.65,74.6,74.6,3332.0,71.3678,71.3965,71.3487,71.3487,3332.0
2016-08-11 12:30:00,74.58,74.62,74.58,74.62,2357.0,71.3295,71.3678,71.3295,71.3678,2357.0
2016-08-11 12:35:00,74.61,74.71,74.6,74.64,6046.0,71.3582,71.4539,71.3487,71.3869,6046.0
2016-08-11 12:40:00,74.64,74.68,74.62,74.68,5818.0,71.3869,71.4252,71.3678,71.4252,5818.0
2016-08-11 12:45:00,74.71,74.74,74.63,74.68,5891.0,71.4539,71.4826,71.3773,71.4252,5891.0
2016-08-11 12:50:00,74.67,75.07,74.67,75.05,39226.0,71.4156,71.7982,71.4156,71.779,39226.0
2016-08-11 12:55:00,75.07,75.18,75.01,75.13,12543.0,71.7982,71.9034,71.7408,71.8556,12543.0
2016-08-11 13:00:00,75.12,75.24,75.12,75.24,18300.0,71.846,71.9608,71.846,71.9608,18300.0
2016-08-11 13:05:00,75.25,75.34,75.04,75.05,82290.0,71.9703,72.0564,71.7695,71.779,82290.0
2016-08-11 13:10:00,75.02,75.02,74.91,74.92,6275.0,71.7504,71.7504,71.6451,71.6547,6275.0
2016-08-11 13:15:00,74.91,74.94,74.9,74.9,8903.0,71.6451,71.6738,71.6356,71.6356,8903.0
2016-08-11 13:20:00,74.89,74.96,74.81,74.9,22485.0,71.626,71.693,71.5495,71.6356,22485.0
2016-08-11 13:25:00,74.88,74.96,74.86,74.95,8646.0,71.6165,71.693,71.5973,71.6834,8646.0
2016-08-11 13:30:00,74.95,75.02,74.94,74.95,7026.0,71.6834,71.7504,71.6738,71.6834,7026.0
2016-08-11 13:35:00,74.9,74.95,74.88,74.88,4756.0,71.6356,71.6834,71.6165,71.6165,4756.0
2016-08-11 13:40:00,74.86,74.88,74.82,74.84,9340.0,71.5973,71.6165,71.5591,71.5782,9340.0
2016-08-11 13:45:00,74.84,74.97,74.82,74.96,8500.0,71.5782,71.7025,71.5591,71.693,8500.0
2016-08-11 13:50:00,74.96,75.11,74.95,75.01,7346.0,71.693,71.8364,71.6834,71.7408,7346.0
2016-08-11 13:55:00,75.01,75.02,74.94,74.95,3950.0,71.7408,71.7504,71.6738,71.6834,3950.0
2016-08-11 14:00:00,74.95,75.11,74.95,75.09,3000.0,71.6834,71.8364,71.6834,71.8173,3000.0
2016-08-11 14:05:00,75.07,75.07,75.02,75.06,2330.0,71.7982,71.7982,71.7504,71.7886,2330.0
2016-08-11 14:10:00,75.11,75.13,75.06,75.08,2700.0,71.8364,71.8556,71.7886,71.8077,2700.0
2016-08-11 14:15:00,75.11,75.15,75.08,75.12,3700.0,71.8364,71.8747,71.8077,71.846,3700.0
2016-08-11 14:20:00,75.09,75.13,75.03,75.04,4200.0,71.8173,71.8556,71.7599,71.7695,4200.0
2016-08-11 14:25:00,75.03,75.09,75.03,75.05,2800.0,71.7599,71.8173,71.7599,71.779,2800.0
2016-08-11 14:30:00,75.01,75.05,74.86,74.96,22798.0,71.7408,71.779,71.5973,71.693,22798.0
2016-08-11 14:35:00,74.97,74.99,74.91,74.93,2227.0,71.7025,71.7217,71.6451,71.6643,2227.0
2016-08-11 14:40:00,74.92,74.96,74.9,74.94,5000.0,71.6547,71.693,71.6356,71.6738,5000.0
2016-08-11 14:45:00,74.94,74.94,74.88,74.91,2200.0,71.6738,71.6738,71.6165,71.6451,2200.0
2016-08-11 14:50:00,74.91,74.96,74.91,74.93,2600.0,71.6451,71.693,71.6451,71.6643,2600.0
2016-08-11 14:55:00,74.87,74.94,74.82,74.94,3800.0,71.6069,71.6738,71.5591,71.6738,3800.0
2016-08-11 15:00:00,74.92,74.97,74.89,74.89,12295.0,71.6547,71.7025,71.626,71.626,12295.0
2016-08-11 15:05:00,74.88,74.99,74.84,74.97,6883.0,71.6165,71.7217,71.5782,71.7025,6883.0
2016-08-11 15:10:00,74.97,75.0,74.96,74.97,6646.0,71.7025,71.7312,71.693,71.7025,6646.0
2016-08-11 15:15:00,74.96,74.97,74.83,74.83,29249.0,71.693,71.7025,71.5686,71.5686,29249.0
2016-08-11 15:20:00,74.84,74.85,74.81,74.82,7400.0,71.5782,71.5878,71.5495,71.5591,7400.0
2016-08-11 15:25:00,74.82,74.85,74.8,74.81,6801.0,71.5591,71.5878,71.5399,71.5495,6801.0
2016-08-11 15:30:00,74.8,74.86,74.77,74.83,13072.0,71.5399,71.5973,71.5112,71.5686,13072.0
2016-08-11 15:35:00,74.84,74.86,74.75,74.76,13224.0,71.5782,71.5973,71.4921,71.5017,13224.0
2016-08-11 15:40:00,74.78,74.82,74.72,74.82,16069.0,71.5208,71.5591,71.4634,71.5591,16069.0
2016-08-11 15:45:00,74.82,74.92,74.82,74.83,21244.0,71.5591,71.6547,71.5591,71.5686,21244.0
2016-08-11 15:50:00,74.84,74.93,74.84,74.92,16599.0,71.5782,71.6643,71.5782,71.6547,16599.0
2016-08-11 15:55:00,74.92,74.93,74.86,74.86,30258.0,71.6547,71.6643,71.5973,71.5973,30258.0
2016-08-12 09:30:00,74.65,74.7,74.44,74.63,16735.0,71.3965,71.4443,71.1956,71.3773,16735.0
2016-08-12 09:35:00,74.67,74.72,74.34,74.34,2000.0,71.4156,71.4634,71.1,71.1,2000.0
2016-08-12 09:40:00,74.4,74.61,74.37,74.61,5109.0,71.1574,71.3582,71.1287,71.3582,5109.0
2016-08-12 09:45:00,74.61,74.72,74.58,74.58,4330.0,71.3582,71.4634,71.3295,71.3295,4330.0
2016-08-12 09:50:00,74.56,74.7,74.56,74.59,4025.0,71.3104,71.4443,71.3104,71.3391,4025.0
2016-08-12 09:55:00,74.57,74.81,74.53,74.8,16471.0,71.32,71.5495,71.2817,71.5399,16471.0
2016-08-12 10:00:00,74.78,75.06,74.77,74.81,20552.0,71.5208,71.7886,71.5112,71.5495,20552.0
2016-08-12 10:05:00,74.81,74.86,74.65,74.86,3824.0,71.5495,71.5973,71.3965,71.5973,3824.0
2016-08-12 10:10:00,74.82,74.82,74.7,74.74,4124.0,71.5591,71.5591,71.4443,71.4826,4124.0
2016-08-12 10:15:00,74.75,74.75,74.61,74.64,2700.0,71.4921,71.4921,71.3582,71.3869,2700.0
2016-08-12 10:20:00,74.61,74.76,74.57,74.71,4608.0,71.3582,71.5017,71.32,71.4539,4608.0
2016-08-12 10:25:00,74.73,74.74,74.49,74.57,5537.0,71.473,71.4826,71.2435,71.32,5537.0
2016-08-12 10:30:00,74.59,74.82,74.59,74.73,6680.0,71.3391,71.5591,71.3391,71.473,6680.0
2016-08-12 10:35:00,74.71,74.74,74.67,74.72,2547.0,71.4539,71.4826,71.4156,71.4634,2547.0
2016-08-12 10:40:00,74.72,74.88,74.65,74.85,12726.0,71.4634,71.6165,71.3965,71.5878,12726.0
2016-08-12 10:45:00,74.83,74.89,74.81,74.89,2854.0,71.5686,71.626,71.5495,71.626,2854.0
2016-08-12 10:50:00,74.87,74.94,74.82,74.87,3900.0,71.6069,71.6738,71.5591,71.6069,3900.0
2016-08-12 10:55:00,74.84,74.89,74.81,74.89,2848.0,71.5782,71.626,71.5495,71.626,2848.0
2016-08-12 11:00:00,74.89,74.98,74.89,74.94,3993.0,71.626,71.7121,71.626,71.6738,3993.0
2016-08-12 11:05:00,74.92,74.95,74.85,74.95,5046.0,71.6547,71.6834,71.5878,71.6834,5046.0
2016-08-12 11:10:00,74.95,74.95,74.87,74.91,3080.0,71.6834,71.6834,71.6069,71.6451,3080.0
2016-08-12 11:15:00,74.92,74.92,74.81,74.85,3176.0,71.6547,71.6547,71.5495,71.5878,3176.0
2016-08-12 11:20:00,74.87,74.95,74.87,74.89,3010.0,71.6069,71.6834,71.6069,71.626,3010.0
2016-08-12 11:25:00,74.92,75.01,74.86,74.98,5200.0,71.6547,71.7408,71.5973,71.7121,5200.0
2016-08-12 11:30:00,74.98,74.98,74.87,74.89,1900.0,71.7121,71.7121,71.6069,71.626,1900.0
2016-08-12 11:35:00,74.87,74.88,74.79,74.79,8292.0,71.6069,71.6165,71.5304,71.5304,8292.0
2016-08-12 11:40:00,74.78,74.86,74.7,74.86,6500.0,71.5208,71.5973,71.4443,71.5973,6500.0
2016-08-12 11:45:00,74.84,74.85,74.71,74.78,4000.0,71.5782,71.5878,71.4539,71.5208,4000.0
2016-08-12 11:50:00,74.78,74.84,74.7,74.7,3700.0,71.5208,71.5782,71.4443,71.4443,3700.0
2016-08-12 11:55:00,74.71,74.78,74.66,74.76,5601.0,71.4539,71.5208,71.406,71.5017,5601.0
2016-08-12 12:00:00,74.78,74.8,74.71,74.71,4158.0,71.5208,71.5399,71.4539,71.4539,4158.0
2016-08-12 12:05:00,74.74,74.74,74.59,74.66,5200.0,71.4826,71.4826,71.3391,71.406,5200.0
2016-08-12 12:10:00,74.67,74.76,74.61,74.61,8901.0,71.4156,71.5017,71.3582,71.3582,8901.0
2016-08-12 12:15:00,74.65,74.65,74.53,74.57,4051.0,71.3965,71.3965,71.2817,71.32,4051.0
2016-08-12 12:20:00,74.58,74.63,74.56,74.57,3500.0,71.3295,71.3773,71.3104,71.32,3500.0
2016-08-12 12:25:00,74.57,74.62,74.56,74.6,3874.0,71.32,71.3678,71.3104,71.3487,3874.0
2016-08-12 12:30:00,74.61,74.63,74.6,74.62,1400.0,71.3582,71.3773,71.3487,71.3678,1400.0
2016-08-12 12:35:00,74.63,74.63,74.58,74.58,4600.0,71.3773,71.3773,71.3295,71.3295,4600.0
2016-08-12 12:40:00,74.61,74.63,74.59,74.59,1415.0,71.3582,71.3773,71.3391,71.3391,1415.0
2016-08-12 12:45:00,74.59,74.62,74.59,74.59,1800.0,71.3391,71.3678,71.3391,71.3391,1800.0
2016-08-12 12:50:00,74.58,74.61,74.52,74.56,4393.0,71.3295,71.3582,71.2721,71.3104,4393.0
2016-08-12 12:55:00,74.57,74.64,74.57,74.64,2084.0,71.32,71.3869,71.32,71.3869,2084.0
2016-08-12 13:00:00,74.6,74.62,74.5,74.59,4127.0,71.3487,71.3678,71.253,71.3391,4127.0
2016-08-12 13:05:00,74.55,74.57,74.46,74.46,3200.0,71.3008,71.32,71.2148,71.2148,3200.0
2016-08-12 13:10:00,74.48,74.49,74.45,74.48,1800.0,71.2339,71.2435,71.2052,71.2339,1800.0
2016-08-12 13:15:00,74.51,74.52,74.45,74.45,3500.0,71.2626,71.2721,71.2052,71.2052,3500.0
2016-08-12 13:20:00,74.44,74.44,74.36,74.43,10320.0,71.1956,71.1956,71.1191,71.1861,10320.0
2016-08-12 13:25:00,74.4,74.54,74.4,74.54,1486.0,71.1574,71.2913,71.1574,71.2913,1486.0
2016-08-12 13:30:00,74.51,74.51,74.45,74.45,3578.0,71.2626,71.2626,71.2052,71.2052,3578.0
2016-08-12 13:35:00,74.46,74.49,74.44,74.46,2945.0,71.2148,71.2435,71.1956,71.2148,2945.0
2016-08-12 13:40:00,74.48,74.5,74.46,74.47,2014.0,71.2339,71.253,71.2148,71.2243,2014.0
2016-08-12 13:45:00,74.48,74.49,74.43,74.43,1700.0,71.2339,71.2435,71.1861,71.1861,1700.0
2016-08-12 13:50:00,74.42,74.53,74.41,74.47,4793.0,71.1765,71.2817,71.1669,71.2243,4793.0
2016-08-12 13:55:00,74.5,74.5,74.45,74.45,254.0,71.253,71.253,71.2052,71.2052,254.0
2016-08-12 14:00:00,74.49,74.49,74.45,74.46,900.0,71.2435,71.2435,71.2052,71.2148,900.0
2016-08-12 14:05:00,74.48,74.51,74.45,74.46,13989.0,71.2339,71.2626,71.2052,71.2148,13989.0
2016-08-12 14:10:00,74.44,74.54,74.44,74.54,4910.0,71.1956,71.2913,71.1956,71.2913,4910.0
2016-08-12 14:15:00,74.54,74.56,74.5,74.5,2508.0,71.2913,71.3104,71.253,71.253,2508.0
2016-08-12 14:20:00,74.52,74.57,74.52,74.57,2683.0,71.2721,71.32,71.2721,71.32,2683.0
2016-08-12 14:25:00,74.57,74.65,74.57,74.65,4690.0,71.32,71.3965,71.32,71.3965,4690.0
2016-08-12 14:30:00,74.64,74.66,74.61,74.63,3700.0,71.3869,71.406,71.3582,71.3773,3700.0
2016-08-12 14:35:00,74.65,74.65,74.59,74.61,4887.0,71.3965,71.3965,71.3391,71.3582,4887.0
2016-08-12 14:40:00,74.61,74.61,74.56,74.56,4902.0,71.3582,71.3582,71.3104,71.3104,4902.0
2016-08-12 14:45:00,74.58,74.63,74.58,74.63,2303.0,71.3295,71.3773,71.3295,71.3773,2303.0
2016-08-12 14:50:00,74.62,74.63,74.6,74.6,4597.0,71.3678,71.3773,71.3487,71.3487,4597.0
2016-08-12 14:55:00,74.61,74.62,74.59,74.61,5676.0,71.3582,71.3678,71.3391,71.3582,5676.0
2016-08-12 15:00:00,74.62,74.67,74.62,74.66,5016.0,71.3678,71.4156,71.3678,71.406,5016.0
2016-08-12 15:05:00,74.66,74.66,74.62,74.62,4376.0,71.406,71.406,71.3678,71.3678,4376.0
2016-08-12 15:10:00,74.63,74.66,74.62,74.65,5077.0,71.3773,71.406,71.3678,71.3965,5077.0
2016-08-12 15:15:00,74.66,74.66,74.61,74.62,3819.0,71.406,71.406,71.3582,71.3678,3819.0
2016-08-12 15:20:00,74.61,74.65,74.6,74.65,4498.0,71.3582,71.3965,71.3487,71.3965,4498.0
2016-08-12 15:25:00,74.65,74.65,74.6,74.6,6624.0,71.3965,71.3965,71.3487,71.3487,6624.0
2016-08-12 15:30:00,74.59,74.64,74.57,74.64,11435.0,71.3391,71.3869,71.32,71.3869,11435.0
2016-08-12 15:35:00,74.64,74.68,74.61,74.61,7874.0,71.3869,71.4252,71.3582,71.3582,7874.0
2016-08-12 15:40:00,74.62,74.77,74.62,74.73,13852.0,71.3678,71.5112,71.3678,71.473,13852.0
2016-08-12 15:45:00,74.72,74.72,74.67,74.68,14566.0,71.4634,71.4634,71.4156,71.4252,14566.0
2016-08-12 15:50:00,74.67,74.71,74.66,74.68,15934.0,71.4156,71.4539,71.406,71.4252,15934.0
2016-08-12 15:55:00,74.69,74.71,74.65,74.68,37008.0,71.4347,71.4539,71.3965,71.4252,37008.0
2016-08-15 09:30:00,74.68,75.02,74.68,74.85,9175.0,71.4252,71.7504,71.4252,71.5878,9175.0
2016-08-15 09:35:00,74.85,74.93,74.78,74.87,2300.0,71.5878,71.6643,71.5208,71.6069,2300.0
2016-08-15 09:40:00,74.84,74.92,74.84,74.9,2229.0,71.5782,71.6547,71.5782,71.6356,2229.0
2016-08-15 09:45:00,74.9,74.9,74.76,74.8,3504.0,71.6356,71.6356,71.5017,71.5399,3504.0
2016-08-15 09:50:00,74.8,74.82,74.75,74.79,1000.0,71.5399,71.5591,71.4921,71.5304,1000.0
2016-08-15 09:55:00,74.77,74.87,74.69,74.71,6107.0,71.5112,71.6069,71.4347,71.4539,6107.0
2016-08-15 10:00:00,74.75,74.81,74.7,74.81,2400.0,71.4921,71.5495,71.4443,71.5495,2400.0
2016-08-15 10:05:00,74.82,74.85,74.72,74.75,3433.0,71.5591,71.5878,71.4634,71.4921,3433.0
2016-08-15 10:10:00,74.76,74.77,74.71,74.74,2100.0,71.5017,71.5112,71.4539,71.4826,2100.0
2016-08-15 10:15:00,74.72,74.72,74.6,74.61,4155.0,71.4634,71.4634,71.3487,71.3582,4155.0
2016-08-15 10:20:00,74.57,74.6,74.55,74.55,1000.0,71.32,71.3487,71.3008,71.3008,1000.0
2016-08-15 10:25:00,74.54,74.62,74.54,74.58,3585.0,71.2913,71.3678,71.2913,71.3295,3585.0
2016-08-15 10:30:00,74.58,74.63,74.56,74.61,2300.0,71.3295,71.3773,71.3104,71.3582,2300.0
2016-08-15 10:35:00,74.63,74.64,74.56,74.56,7708.0,71.3773,71.3869,71.3104,71.3104,7708.0
2016-08-15 10:40:00,74.58,74.62,74.57,74.62,2109.0,71.3295,71.3678,71.32,71.3678,2109.0
2016-08-15 10:45:00,74.6,74.67,74.58,74.58,5200.0,71.3487,71.4156,71.3295,71.3295,5200.0
2016-08-15 10:50:00,74.6,74.6,74.52,74.55,3700.0,71.3487,71.3487,71.2721,71.3008,3700.0
2016-08-15 10:55:00,74.54,74.62,74.51,74.6,18600.0,71.2913,71.3678,71.2626,71.3487,18600.0
2016-08-15 11:00:00,74.58,74.6,74.51,74.51,17474.0,71.3295,71.3487,71.2626,71.2626,17474.0
2016-08-15 11:05:00,74.51,74.51,74.41,74.51,11941.0,71.2626,71.2626,71.1669,71.2626,11941.0
2016-08-15 11:10:00,74.51,74.56,74.5,74.54,8430.0,71.2626,71.3104,71.253,71.2913,8430.0
2016-08-15 11:15:00,74.53,74.66,74.53,74.62,7738.0,71.2817,71.406,71.2817,71.3678,7738.0
2016-08-15 11:20:00,74.6,74.65,74.57,74.64,2621.0,71.3487,71.3965,71.32,71.3869,2621.0
2016-08-15 11:25:00,74.64,74.71,74.62,74.65,4753.0,71.3869,71.4539,71.3678,71.3965,4753.0
2016-08-15 11:30:00,74.66,74.69,74.66,74.67,1800.0,71.406,71.4347,71.406,71.4156,1800.0
2016-08-15 11:35:00,74.67,74.73,74.67,74.73,4522.0,71.4156,71.473,71.4156,71.473,4522.0
2016-08-15 11:40:00,74.75,74.75,74.69,74.73,2500.0,71.4921,71.4921,71.4347,71.473,2500.0
2016-08-15 11:45:00,74.72,74.75,74.71,74.71,3900.0,71.4634,71.4921,71.4539,71.4539,3900.0
2016-08-15 11:50:00,74.7,74.7,74.61,74.61,3850.0,71.4443,71.4443,71.3582,71.3582,3850.0
2016-08-15 11:55:00,74.62,74.64,74.59,74.64,3833.0,71.3678,71.3869,71.3391,71.3869,3833.0
2016-08-15 12:00:00,74.63,74.65,74.59,74.59,9700.0,71.3773,71.3965,71.3391,71.3391,9700.0
2016-08-15 12:05:00,74.58,74.61,74.56,74.6,3300.0,71.3295,71.3582,71.3104,71.3487,3300.0
2016-08-15 12:10:00,74.62,74.7,74.62,74.7,3117.0,71.3678,71.4443,71.3678,71.4443,3117.0
2016-08-15 12:15:00,74.71,74.71,74.68,74.68,2142.0,71.4539,71.4539,71.4252,71.4252,2142.0
2016-08-15 12:20:00,74.65,74.65,74.6,74.61,1600.0,71.3965,71.3965,71.3487,71.3582,1600.0
2016-08-15 12:25:00,74.62,74.66,74.57,74.57,3800.0,71.3678,71.406,71.32,71.32,3800.0
2016-08-15 12:30:00,74.59,74.59,74.55,74.58,1200.0,71.3391,71.3391,71.3008,71.3295,1200.0
2016-08-15 12:35:00,74.58,74.6,74.52,74.56,3400.0,71.3295,71.3487,71.2721,71.3104,3400.0
2016-08-15 12:40:00,74.55,74.58,74.54,74.56,2900.0,71.3008,71.3295,71.2913,71.3104,2900.0
2016-08-15 12:45:00,74.55,74.6,74.53,74.53,3600.0,71.3008,71.3487,71.2817,71.2817,3600.0
2016-08-15 12:50:00,74.51,74.56,74.51,74.56,3431.0,71.2626,71.3104,71.2626,71.3104,3431.0
2016-08-15 12:55:00,74.53,74.58,74.51,74.58,6025.0,71.2817,71.3295,71.2626,71.3295,6025.0
2016-08-15 13:00:00,74.58,74.64,74.57,74.57,2900.0,71.3295,71.3869,71.32,71.32,2900.0
2016-08-15 13:05:00,74.58,74.59,74.55,74.55,3700.0,71.3295,71.3391,71.3008,71.3008,3700.0
2016-08-15 13:10:00,74.57,74.61,74.53,74.61,7577.0,71.32,71.3582,71.2817,71.3582,7577.0
2016-08-15 13:15:00,74.61,74.65,74.59,74.59,2800.0,71.3582,71.3965,71.3391,71.3391,2800.0
2016-08-15 13:20:00,74.56,74.59,74.54,74.56,5608.0,71.3104,71.3391,71.2913,71.3104,5608.0
2016-08-15 13:25:00,74.56,74.65,74.55,74.65,5907.0,71.3104,71.3965,71.3008,71.3965,5907.0
2016-08-15 13:30:00,74.65,74.69,74.65,74.69,4738.0,71.3965,71.4347,71.3965,71.4347,4738.0
2016-08-15 13:35:00,74.7,74.7,74.66,74.68,5654.0,71.4443,71.4443,71.406,71.4252,5654.0
2016-08-15 13:40:00,74.69,74.74,74.67,74.74,6975.0,71.4347,71.4826,71.4156,71.4826,6975.0
2016-08-15 13:45:00,74.74,74.82,74.7,74.75,18110.0,71.4826,71.5591,71.4443,71.4921,18110.0
2016-08-15 13:50:00,74.75,74.78,74.73,74.75,5421.0,71.4921,71.5208,71.473,71.4921,5421.0
2016-08-15 13:55:00,74.74,74.77,74.74,74.76,7502.0,71.4826,71.5112,71.4826,71.5017,7502.0
2016-08-15 14:00:00,74.75,74.77,74.74,74.76,6600.0,71.4921,71.5112,71.4826,71.5017,6600.0
2016-08-15 14:05:00,74.77,74.77,74.74,74.75,11096.0,71.5112,71.5112,71.4826,71.4921,11096.0
2016-08-15 14:10:00,74.76,74.8,74.73,74.79,15500.0,71.5017,71.5399,71.473,71.5304,15500.0
2016-08-15 14:15:00,74.79,74.81,74.71,74.72,14892.0,71.5304,71.5495,71.4539,71.4634,14892.0
2016-08-15 14:20:00,74.72,74.72,74.65,74.67,9078.0,71.4634,71.4634,71.3965,71.4156,9078.0
2016-08-15 14:25:00,74.68,74.72,74.67,74.68,9955.0,71.4252,71.4634,71.4156,71.4252,9955.0
2016-08-15 14:30:00,74.67,74.67,74.63,74.65,7067.0,71.4156,71.4156,71.3773,71.3965,7067.0
2016-08-15 14:35:00,74.64,74.67,74.57,74.67,10299.0,71.3869,71.4156,71.32,71.4156,10299.0
2016-08-15 14:40:00,74.68,74.82,74.67,74.82,11724.0,71.4252,71.5591,71.4156,71.5591,11724.0
2016-08-15 14:45:00,74.83,74.87,74.79,74.8,6727.0,71.5686,71.6069,71.5304,71.5399,6727.0
2016-08-15 14:50:00,74.8,74.83,74.76,74.77,5913.0,71.5399,71.5686,71.5017,71.5112,5913.0
2016-08-15 14:55:00,74.76,74.78,74.75,74.76,9480.0,71.5017,71.5208,71.4921,71.5017,9480.0
2016-08-15 15:00:00,74.75,74.77,74.71,74.73,5756.0,71.4921,71.5112,71.4539,71.473,5756.0
2016-08-15 15:05:00,74.72,74.74,74.71,74.74,7173.0,71.4634,71.4826,71.4539,71.4826,7173.0
2016-08-15 15:10:00,74.74,74.74,74.7,74.73,33585.0,71.4826,71.4826,71.4443,71.473,33585.0
2016-08-15 15:15:00,74.73,74.77,74.71,74.75,13835.0,71.473,71.5112,71.4539,71.4921,13835.0
2016-08-15 15:20:00,74.74,74.8,74.73,74.8,10718.0,71.4826,71.5399,71.473,71.5399,10718.0
2016-08-15 15:25:00,74.79,74.88,74.77,74.86,15311.0,71.5304,71.6165,71.5112,71.5973,15311.0
2016-08-15 15:30:00,74.88,74.94,74.87,74.94,22446.0,71.6165,71.6738,71.6069,71.6738,22446.0
2016-08-15 15:35:00,74.94,74.95,74.9,74.92,21343.0,71.6738,71.6834,71.6356,71.6547,21343.0
2016-08-15 15:40:00,74.92,74.97,74.91,74.96,22461.0,71.6547,71.7025,71.6451,71.693,22461.0
2016-08-15 15:45:00,74.97,74.98,74.95,74.96,19687.0,71.7025,71.7121,71.6834,71.693,19687.0
2016-08-15 15:50:00,74.95,75.0,74.95,75.0,39576.0,71.6834,71.7312,71.6834,71.7312,39576.0
2016-08-15 15:55:00,74.99,75.0,74.93,74.93,55705.0,71.7217,71.7312,71.6643,71.6643,55705.0
2016-08-16 09:30:00,74.49,74.73,74.43,74.68,11226.0,71.2435,71.473,71.1861,71.4252,11226.0
2016-08-16 09:35:00,74.49,74.49,74.32,74.33,4178.0,71.2435,71.2435,71.0809,71.0904,4178.0
2016-08-16 09:40:00,74.36,74.39,74.31,74.31,1200.0,71.1191,71.1478,71.0713,71.0713,1200.0
2016-08-16 09:45:00,74.31,74.4,74.26,74.36,7600.0,71.0713,71.1574,71.0235,71.1191,7600.0
2016-08-16 09:50:00,74.35,74.59,74.24,74.59,15089.0,71.1096,71.3391,71.0043,71.3391,15089.0
2016-08-16 09:55:00,74.56,74.72,74.51,74.68,4301.0,71.3104,71.4634,71.2626,71.4252,4301.0
2016-08-16 10:00:00,74.66,74.77,74.64,74.75,6450.0,71.406,71.5112,71.3869,71.4921,6450.0
2016-08-16 10:05:00,74.77,74.77,74.7,74.71,4212.0,71.5112,71.5112,71.4443,71.4539,4212.0
2016-08-16 10:10:00,74.67,74.75,74.66,74.66,2000.0,71.4156,71.4921,71.406,71.406,2000.0
2016-08-16 10:15:00,74.68,74.69,74.57,74.57,4600.0,71.4252,71.4347,71.32,71.32,4600.0
2016-08-16 10:20:00,74.59,74.59,74.5,74.5,2924.0,71.3391,71.3391,71.253,71.253,2924.0
2016-08-16 10:25:00,74.52,74.58,74.51,74.55,10547.0,71.2721,71.3295,71.2626,71.3008,10547.0
2016-08-16 10:30:00,74.55,74.64,74.51,74.54,31076.0,71.3008,71.3869,71.2626,71.2913,31076.0
2016-08-16 10:35:00,74.57,74.57,74.43,74.5,9179.0,71.32,71.32,71.1861,71.253,9179.0
2016-08-16 10:40:00,74.51,74.54,74.34,74.34,7100.0,71.2626,71.2913,71.1,71.1,7100.0
2016-08-16 10:45:00,74.33,74.35,74.22,74.25,7049.0,71.0904,71.1096,70.9852,71.0139,7049.0
2016-08-16 10:50:00,74.23,74.25,74.16,74.19,8340.0,70.9948,71.0139,70.9278,70.9565,8340.0
2016-08-16 10:55:00,74.17,74.22,74.1,74.22,12614.0,70.9374,70.9852,70.8704,70.9852,12614.0
2016-08-16 11:00:00,74.22,74.28,74.19,74.28,4920.0,70.9852,71.0426,70.9565,71.0426,4920.0
2016-08-16 11:05:00,74.27,74.28,74.09,74.09,7068.0,71.033,71.0426,70.8609,70.8609,7068.0
2016-08-16 11:10:00,74.09,74.16,74.08,74.1,5019.0,70.8609,70.9278,70.8513,70.8704,5019.0
2016-08-16 11:15:00,74.1,74.19,74.06,74.13,8785.0,70.8704,70.9565,70.8322,70.8991,8785.0
2016-08-16 11:20:00,74.12,74.14,74.0,74.11,12017.0,70.8896,70.9087,70.7748,70.88,12017.0
2016-08-16 11:25:00,74.14,74.14,73.9,73.9,6200.0,70.9087,70.9087,70.6792,70.6792,6200.0
2016-08-16 11:30:00,73.9,73.9,73.68,73.69,26431.0,70.6792,70.6792,70.4688,70.4783,26431.0
2016-08-16 11:35:00,73.7,73.92,73.7,73.92,8985.0,70.4879,70.6983,70.4879,70.6983,8985.0
2016-08-16 11:40:00,73.92,73.92,73.82,73.83,2700.0,70.6983,70.6983,70.6027,70.6122,2700.0
2016-08-16 11:45:00,73.8,73.87,73.78,73.85,9300.0,70.5835,70.6505,70.5644,70.6313,9300.0
2016-08-16 11:50:00,73.86,73.89,73.74,73.89,38638.0,70.6409,70.6696,70.5261,70.6696,38638.0
2016-08-16 11:55:00,73.88,73.9,73.83,73.85,8509.0,70.66,70.6792,70.6122,70.6313,8509.0
2016-08-16 12:00:00,73.85,73.85,73.71,73.72,11350.0,70.6313,70.6313,70.4974,70.507,11350.0
2016-08-16 12:05:00,73.72,73.85,73.68,73.85,9556.0,70.507,70.6313,70.4688,70.6313,9556.0
2016-08-16 12:10:00,73.85,73.88,73.81,73.87,5528.0,70.6313,70.66,70.5931,70.6505,5528.0
2016-08-16 12:15:00,73.87,73.9,73.82,73.9,6500.0,70.6505,70.6792,70.6027,70.6792,6500.0
2016-08-16 12:20:00,73.92,73.92,73.83,73.86,3420.0,70.6983,70.6983,70.6122,70.6409,3420.0
2016-08-16 12:25:00,73.88,73.92,73.81,73.82,5200.0,70.66,70.6983,70.5931,70.6027,5200.0
2016-08-16 12:30:00,73.81,73.82,73.77,73.77,4000.0,70.5931,70.6027,70.5548,70.5548,4000.0
2016-08-16 12:35:00,73.8,73.89,73.78,73.89,7062.0,70.5835,70.6696,70.5644,70.6696,7062.0
2016-08-16 12:40:00,73.89,73.98,73.88,73.98,3500.0,70.6696,70.7557,70.66,70.7557,3500.0
2016-08-16 12:45:00,73.98,74.04,73.96,74.04,3523.0,70.7557,70.8131,70.7365,70.8131,3523.0
2016-08-16 12:50:00,74.05,74.07,74.03,74.04,2800.0,70.8226,70.8418,70.8035,70.8131,2800.0
2016-08-16 12:55:00,74.02,74.05,73.95,73.95,4702.0,70.7939,70.8226,70.727,70.727,4702.0
2016-08-16 13:00:00,73.97,74.08,73.93,74.08,5609.0,70.7461,70.8513,70.7079,70.8513,5609.0
2016-08-16 13:05:00,74.06,74.06,73.97,73.99,1878.0,70.8322,70.8322,70.7461,70.7652,1878.0
2016-08-16 13:10:00,74.0,74.03,73.97,73.97,3960.0,70.7748,70.8035,70.7461,70.7461,3960.0
2016-08-16 13:15:00,73.96,73.96,73.82,73.84,11000.0,70.7365,70.7365,70.6027,70.6218,11000.0
2016-08-16 13:20:00,73.85,73.85,73.77,73.78,2100.0,70.6313,70.6313,70.5548,70.5644,2100.0
2016-08-16 13:25:00,73.75,73.87,73.75,73.87,5299.0,70.5357,70.6505,70.5357,70.6505,5299.0
2016-08-16 13:30:00,73.86,73.86,73.67,73.75,17000.0,70.6409,70.6409,70.4592,70.5357,17000.0
2016-08-16 13:35:00,73.75,73.77,73.72,73.72,7536.0,70.5357,70.5548,70.507,70.507,7536.0
2016-08-16 13:40:00,73.72,73.73,73.68,73.71,4100.0,70.507,70.5166,70.4688,70.4974,4100.0
2016-08-16 13:45:00,73.72,73.79,73.72,73.79,4180.0,70.507,70.574,70.507,70.574,4180.0
2016-08-16 13:50:00,73.8,73.81,73.76,73.76,4558.0,70.5835,70.5931,70.5453,70.5453,4558.0
2016-08-16 13:55:00,73.76,73.77,73.73,73.74,5930.0,70.5453,70.5548,70.5166,70.5261,5930.0
2016-08-16 14:00:00,73.74,73.76,73.68,73.73,8790.0,70.5261,70.5453,70.4688,70.5166,8790.0
2016-08-16 14:05:00,73.73,73.8,73.73,73.73,4788.0,70.5166,70.5835,70.5166,70.5166,4788.0
2016-08-16 14:10:00,73.7,73.7,73.67,73.68,4865.0,70.4879,70.4879,70.4592,70.4688,4865.0
2016-08-16 14:15:00,73.7,73.74,73.68,73.74,8821.0,70.4879,70.5261,70.4688,70.5261,8821.0
2016-08-16 14:20:00,73.75,73.76,73.7,73.71,6497.0,70.5357,70.5453,70.4879,70.4974,6497.0
2016-08-16 14:25:00,73.69,73.75,73.67,73.71,4100.0,70.4783,70.5357,70.4592,70.4974,4100.0
2016-08-16 14:30:00,73.72,73.76,73.7,73.7,3100.0,70.507,70.5453,70.4879,70.4879,3100.0
2016-08-16 14:35:00,73.7,73.75,73.7,73.72,7806.0,70.4879,70.5357,70.4879,70.507,7806.0
2016-08-16 14:40:00,73.73,73.73,73.69,73.72,4502.0,70.5166,70.5166,70.4783,70.507,4502.0
2016-08-16 14:45:00,73.73,73.77,73.68,73.74,8660.0,70.5166,70.5548,70.4688,70.5261,8660.0
2016-08-16 14:50:00,73.73,73.81,73.73,73.77,4913.0,70.5166,70.5931,70.5166,70.5548,4913.0
2016-08-16 14:55:00,73.76,73.79,73.73,73.77,5189.0,70.5453,70.574,70.5166,70.5548,5189.0
2016-08-16 15:00:00,73.78,73.81,73.75,73.81,5274.0,70.5644,70.5931,70.5357,70.5931,5274.0
2016-08-16 15:05:00,73.82,73.9,73.82,73.85,5439.0,70.6027,70.6792,70.6027,70.6313,5439.0
2016-08-16 15:10:00,73.86,73.89,73.83,73.87,7319.0,70.6409,70.6696,70.6122,70.6505,7319.0
2016-08-16 15:15:00,73.88,73.88,73.68,73.73,15683.0,70.66,70.66,70.4688,70.5166,15683.0
2016-08-16 15:20:00,73.74,73.83,73.74,73.83,4600.0,70.5261,70.6122,70.5261,70.6122,4600.0
2016-08-16 15:25:00,73.82,73.83,73.71,73.71,21946.0,70.6027,70.6122,70.4974,70.4974,21946.0
2016-08-16 15:30:00,73.71,73.78,73.71,73.72,20960.0,70.4974,70.5644,70.4974,70.507,20960.0
2016-08-16 15:35:00,73.73,73.74,73.63,73.64,21723.0,70.5166,70.5261,70.4209,70.4305,21723.0
2016-08-16 15:40:00,73.64,73.66,73.57,73.58,31690.0,70.4305,70.4496,70.3635,70.3731,31690.0
2016-08-16 15:45:00,73.57,73.73,73.56,73.7,24896.0,70.3635,70.5166,70.354,70.4879,24896.0
2016-08-16 15:50:00,73.7,73.7,73.62,73.65,20390.0,70.4879,70.4879,70.4114,70.4401,20390.0
2016-08-16 15:55:00,73.62,73.64,73.53,73.55,30493.0,70.4114,70.4305,70.3253,70.3444,30493.0
2016-08-17 09:30:00,73.71,73.81,73.59,73.81,11881.0,70.4974,70.5931,70.3827,70.5931,11881.0
2016-08-17 09:35:00,73.72,74.22,73.72,74.17,8393.0,70.507,70.9852,70.507,70.9374,8393.0
2016-08-17 09:40:00,74.21,74.3,73.98,74.11,5963.0,70.9757,71.0617,70.7557,70.88,5963.0
2016-08-17 09:45:00,74.09,74.41,74.09,74.41,5273.0,70.8609,71.1669,70.8609,71.1669,5273.0
2016-08-17 09:50:00,74.39,74.39,74.21,74.28,7200.0,71.1478,71.1478,70.9757,71.0426,7200.0
2016-08-17 09:55:00,74.3,74.3,74.16,74.16,3900.0,71.0617,71.0617,70.9278,70.9278,3900.0
2016-08-17 10:00:00,74.13,74.24,74.05,74.05,22658.0,70.8991,71.0043,70.8226,70.8226,22658.0
2016-08-17 10:05:00,74.07,74.22,74.07,74.11,12339.0,70.8418,70.9852,70.8418,70.88,12339.0
2016-08-17 10:10:00,74.12,74.22,74.01,74.02,19805.0,70.8896,70.9852,70.7844,70.7939,19805.0
2016-08-17 10:15:00,74.0,74.1,74.0,74.1,4110.0,70.7748,70.8704,70.7748,70.8704,4110.0
2016-08-17 10:20:00,74.1,74.15,74.06,74.13,9435.0,70.8704,70.9183,70.8322,70.8991,9435.0
2016-08-17 10:25:00,74.11,74.2,74.05,74.13,10305.0,70.88,70.9661,70.8226,70.8991,10305.0
2016-08-17 10:30:00,74.14,74.17,74.02,74.04,8840.0,70.9087,70.9374,70.7939,70.8131,8840.0
2016-08-17 10:35:00,74.06,74.06,74.0,74.05,6550.0,70.8322,70.8322,70.7748,70.8226,6550.0
2016-08-17 10:40:00,74.04,74.06,73.99,74.03,37006.0,70.8131,70.8322,70.7652,70.8035,37006.0
2016-08-17 10:45:00,74.03,74.09,74.0,74.01,19111.0,70.8035,70.8609,70.7748,70.7844,19111.0
2016-08-17 10:50:00,74.0,74.07,74.0,74.05,13658.0,70.7748,70.8418,70.7748,70.8226,13658.0
2016-08-17 10:55:00,74.03,74.08,74.0,74.03,15519.0,70.8035,70.8513,70.7748,70.8035,15519.0
2016-08-17 11:00:00,74.02,74.1,74.0,74.0,6447.0,70.7939,70.8704,70.7748,70.7748,6447.0
2016-08-17 11:05:00,74.0,74.04,74.0,74.01,6623.0,70.7748,70.8131,70.7748,70.7844,6623.0
2016-08-17 11:10:00,74.0,74.09,73.98,74.02,23350.0,70.7748,70.8609,70.7557,70.7939,23350.0
2016-08-17 11:15:00,74.01,74.11,74.01,74.08,6458.0,70.7844,70.88,70.7844,70.8513,6458.0
2016-08-17 11:20:00,74.08,74.08,74.0,74.03,10544.0,70.8513,70.8513,70.7748,70.8035,10544.0
2016-08-17 11:25:00,74.02,74.06,73.99,74.0,8226.0,70.7939,70.8322,70.7652,70.7748,8226.0
2016-08-17 11:30:00,74.0,74.04,73.98,74.0,26995.0,70.7748,70.8131,70.7557,70.7748,26995.0
2016-08-17 11:35:00,74.0,74.02,74.0,74.0,16709.0,70.7748,70.7939,70.7748,70.7748,16709.0
2016-08-17 11:40:00,74.0,74.08,74.0,74.03,18261.0,70.7748,70.8513,70.7748,70.8035,18261.0
2016-08-17 11:45:00,74.03,74.06,74.0,74.03,11473.0,70.8035,70.8322,70.7748,70.8035,11473.0
2016-08-17 11:50:00,74.03,74.04,74.0,74.0,25183.0,70.8035,70.8131,70.7748,70.7748,25183.0
2016-08-17 11:55:00,74.0,74.02,73.96,73.96,16384.0,70.7748,70.7939,70.7365,70.7365,16384.0
2016-08-17 12:00:00,73.95,73.95,73.86,73.89,12033.0,70.727,70.727,70.6409,70.6696,12033.0
2016-08-17 12:05:00,73.87,73.95,73.85,73.93,8752.0,70.6505,70.727,70.6313,70.7079,8752.0
2016-08-17 12:10:00,73.92,73.98,73.92,73.95,4855.0,70.6983,70.7557,70.6983,70.727,4855.0
2016-08-17 12:15:00,73.95,74.01,73.95,73.96,4758.0,70.727,70.7844,70.727,70.7365,4758.0
2016-08-17 12:20:00,73.95,73.96,73.87,73.9,11374.0,70.727,70.7365,70.6505,70.6792,11374.0
2016-08-17 12:25:00,73.93,73.94,73.82,73.83,35200.0,70.7079,70.7174,70.6027,70.6122,35200.0
2016-08-17 12:30:00,73.81,73.83,73.76,73.76,8267.0,70.5931,70.6122,70.5453,70.5453,8267.0
2016-08-17 12:35:00,73.75,73.8,73.73,73.8,5968.0,70.5357,70.5835,70.5166,70.5835,5968.0
2016-08-17 12:40:00,73.79,73.79,73.71,73.71,1494.0,70.574,70.574,70.4974,70.4974,1494.0
2016-08-17 12:45:00,73.74,74.04,73.74,74.04,9610.0,70.5261,70.8131,70.5261,70.8131,9610.0
2016-08-17 12:50:00,74.05,74.07,73.89,73.97,8911.0,70.8226,70.8418,70.6696,70.7461,8911.0
2016-08-17 12:55:00,73.95,74.05,73.95,74.05,3600.0,70.727,70.8226,70.727,70.8226,3600.0
2016-08-17 13:00:00,74.06,74.06,74.0,74.0,4200.0,70.8322,70.8322,70.7748,70.7748,4200.0
2016-08-17 13:05:00,74.0,74.0,73.88,73.91,3600.0,70.7748,70.7748,70.66,70.6887,3600.0
2016-08-17 13:10:00,73.92,73.96,73.9,73.96,4305.0,70.6983,70.7365,70.6792,70.7365,4305.0
2016-08-17 13:15:00,73.93,73.96,73.9,73.94,3368.0,70.7079,70.7365,70.6792,70.7174,3368.0
2016-08-17 13:20:00,73.92,73.93,73.84,73.84,2526.0,70.6983,70.7079,70.6218,70.6218,2526.0
2016-08-17 13:25:00,73.85,73.91,73.85,73.91,3313.0,70.6313,70.6887,70.6313,70.6887,3313.0
2016-08-17 13:30:00,73.93,73.93,73.86,73.91,3810.0,70.7079,70.7079,70.6409,70.6887,3810.0
2016-08-17 13:35:00,73.92,74.06,73.89,74.06,2500.0,70.6983,70.8322,70.6696,70.8322,2500.0
2016-08-17 13:40:00,74.06,74.1,73.97,74.0,4105.0,70.8322,70.8704,70.7461,70.7748,4105.0
2016-08-17 13:45:00,74.0,74.05,74.0,74.04,2900.0,70.7748,70.8226,70.7748,70.8131,2900.0
2016-08-17 13:50:00,74.03,74.04,74.0,74.01,3310.0,70.8035,70.8131,70.7748,70.7844,3310.0
2016-08-17 13:55:00,74.01,74.05,74.0,74.02,2005.0,70.7844,70.8226,70.7748,70.7939,2005.0
2016-08-17 14:00:00,74.02,74.07,73.86,74.06,12291.0,70.7939,70.8418,70.6409,70.8322,12291.0
2016-08-17 14:05:00,74.03,74.13,74.0,74.07,10005.0,70.8035,70.8991,70.7748,70.8418,10005.0
2016-08-17 14:10:00,74.08,74.3,74.03,74.3,37005.0,70.8513,71.0617,70.8035,71.0617,37005.0
2016-08-17 14:15:00,74.28,74.29,74.16,74.26,4136.0,71.0426,71.0522,70.9278,71.0235,4136.0
2016-08-17 14:20:00,74.27,74.32,74.2,74.24,7312.0,71.033,71.0809,70.9661,71.0043,7312.0
2016-08-17 14:25:00,74.24,74.35,74.24,74.3,19486.0,71.0043,71.1096,71.0043,71.0617,19486.0
2016-08-17 14:30:00,74.3,74.39,74.21,74.32,14011.0,71.0617,71.1478,70.9757,71.0809,14011.0
2016-08-17 14:35:00,74.33,74.35,74.21,74.34,10240.0,71.0904,71.1096,70.9757,71.1,10240.0
2016-08-17 14:40:00,74.31,74.37,74.29,74.31,6916.0,71.0713,71.1287,71.0522,71.0713,6916.0
2016-08-17 14:45:00,74.28,74.39,74.28,74.33,6767.0,71.0426,71.1478,71.0426,71.0904,6767.0
2016-08-17 14:50:00,74.31,74.36,74.26,74.33,10629.0,71.0713,71.1191,71.0235,71.0904,10629.0
2016-08-17 14:55:00,74.3,74.31,74.22,74.3,3000.0,71.0617,71.0713,70.9852,71.0617,3000.0
2016-08-17 15:00:00,74.26,74.29,74.18,74.21,3732.0,71.0235,71.0522,70.947,70.9757,3732.0
2016-08-17 15:05:00,74.21,74.21,74.11,74.12,13237.0,70.9757,70.9757,70.88,70.8896,13237.0
2016-08-17 15:10:00,74.14,74.15,74.06,74.12,12106.0,70.9087,70.9183,70.8322,70.8896,12106.0
2016-08-17 15:15:00,74.12,74.14,74.04,74.09,9105.0,70.8896,70.9087,70.8131,70.8609,9105.0
2016-08-17 15:20:00,74.09,74.13,74.07,74.12,5872.0,70.8609,70.8991,70.8418,70.8896,5872.0
2016-08-17 15:25:00,74.13,74.17,74.11,74.16,9316.0,70.8991,70.9374,70.88,70.9278,9316.0
2016-08-17 15:30:00,74.16,74.21,74.09,74.18,14157.0,70.9278,70.9757,70.8609,70.947,14157.0
2016-08-17 15:35:00,74.19,74.26,74.18,74.26,13820.0,70.9565,71.0235,70.947,71.0235,13820.0
2016-08-17 15:40:00,74.26,74.26,74.19,74.25,21041.0,71.0235,71.0235,70.9565,71.0139,21041.0
2016-08-17 15:45:00,74.24,74.27,74.19,74.26,13427.0,71.0043,71.033,70.9565,71.0235,13427.0
2016-08-17 15:50:00,74.25,74.29,74.2,74.25,15583.0,71.0139,71.0522,70.9661,71.0139,15583.0
2016-08-17 15:55:00,74.26,74.26,74.17,74.21,40465.0,71.0235,71.0235,70.9374,70.9757,40465.0
2016-08-18 09:30:00,74.26,74.41,74.24,74.4,15107.0,71.0235,71.1669,71.0043,71.1574,15107.0
2016-08-18 09:35:00,74.42,74.6,74.42,74.52,9397.0,71.1765,71.3487,71.1765,71.2721,9397.0
2016-08-18 09:40:00,74.45,74.45,74.25,74.38,2966.0,71.2052,71.2052,71.0139,71.1382,2966.0
2016-08-18 09:45:00,74.38,74.47,74.24,74.24,4700.0,71.1382,71.2243,71.0043,71.0043,4700.0
2016-08-18 09:50:00,74.25,74.29,74.2,74.26,3714.0,71.0139,71.0522,70.9661,71.0235,3714.0
2016-08-18 09:55:00,74.26,74.31,74.2,74.3,4000.0,71.0235,71.0713,70.9661,71.0617,4000.0
2016-08-18 10:00:00,74.33,74.34,74.2,74.28,3953.0,71.0904,71.1,70.9661,71.0426,3953.0
2016-08-18 10:05:00,74.31,74.32,74.17,74.25,7579.0,71.0713,71.0809,70.9374,71.0139,7579.0
2016-08-18 10:10:00,74.26,74.49,74.26,74.46,6950.0,71.0235,71.2435,71.0235,71.2148,6950.0
2016-08-18 10:15:00,74.46,74.52,74.45,74.45,5069.0,71.2148,71.2721,71.2052,71.2052,5069.0
2016-08-18 10:20:00,74.47,74.5,74.39,74.42,5450.0,71.2243,71.253,71.1478,71.1765,5450.0
2016-08-18 10:25:00,74.38,74.46,74.34,74.45,3000.0,71.1382,71.2148,71.1,71.2052,3000.0
2016-08-18 10:30:00,74.47,74.57,74.47,74.49,8200.0,71.2243,71.32,71.2243,71.2435,8200.0
2016-08-18 10:35:00,74.45,74.5,74.4,74.5,6100.0,71.2052,71.253,71.1574,71.253,6100.0
2016-08-18 10:40:00,74.5,74.5,74.42,74.43,9212.0,71.253,71.253,71.1765,71.1861,9212.0
2016-08-18 10:45:00,74.43,74.43,74.3,74.32,5211.0,71.1861,71.1861,71.0617,71.0809,5211.0
2016-08-18 10:50:00,74.33,74.46,74.33,74.42,5452.0,71.0904,71.2148,71.0904,71.1765,5452.0
2016-08-18 10:55:00,74.42,74.54,74.41,74.48,11377.0,71.1765,71.2913,71.1669,71.2339,11377.0
2016-08-18 11:00:00,74.5,74.55,74.43,74.43,8200.0,71.253,71.3008,71.1861,71.1861,8200.0
2016-08-18 11:05:00,74.4,74.46,74.38,74.44,3798.0,71.1574,71.2148,71.1382,71.1956,3798.0
2016-08-18 11:10:00,74.44,74.44,74.28,74.31,6251.0,71.1956,71.1956,71.0426,71.0713,6251.0
2016-08-18 11:15:00,74.3,74.38,74.28,74.36,4000.0,71.0617,71.1382,71.0426,71.1191,4000.0
2016-08-18 11:20:00,74.37,74.37,74.26,74.3,5466.0,71.1287,71.1287,71.0235,71.0617,5466.0
2016-08-18 11:25:00,74.31,74.4,74.3,74.4,4946.0,71.0713,71.1574,71.0617,71.1574,4946.0
2016-08-18 11:30:00,74.41,74.43,74.39,74.42,3708.0,71.1669,71.1861,71.1478,71.1765,3708.0
2016-08-18 11:35:00,74.43,74.55,74.42,74.51,12267.0,71.1861,71.3008,71.1765,71.2626,12267.0
2016-08-18 11:40:00,74.53,74.55,74.51,74.53,3368.0,71.2817,71.3008,71.2626,71.2817,3368.0
2016-08-18 11:45:00,74.53,74.54,74.46,74.49,5819.0,71.2817,71.2913,71.2148,71.2435,5819.0
2016-08-18 11:50:00,74.49,74.58,74.47,74.55,4441.0,71.2435,71.3295,71.2243,71.3008,4441.0
2016-08-18 11:55:00,74.56,74.59,74.55,74.56,5342.0,71.3104,71.3391,71.3008,71.3104,5342.0
2016-08-18 12:00:00,74.56,74.58,74.55,74.58,5590.0,71.3104,71.3295,71.3008,71.3295,5590.0
2016-08-18 12:05:00,74.58,74.63,74.56,74.62,3500.0,71.3295,71.3773,71.3104,71.3678,3500.0
2016-08-18 12:10:00,74.6,74.61,74.55,74.55,2868.0,71.3487,71.3582,71.3008,71.3008,2868.0
2016-08-18 12:15:00,74.56,74.6,74.56,74.57,4478.0,71.3104,71.3487,71.3104,71.32,4478.0
2016-08-18 12:20:00,74.56,74.64,74.56,74.62,5374.0,71.3104,71.3869,71.3104,71.3678,5374.0
2016-08-18 12:25:00,74.61,74.62,74.49,74.49,5200.0,71.3582,71.3678,71.2435,71.2435,5200.0
2016-08-18 12:30:00,74.51,74.51,74.45,74.46,2950.0,71.2626,71.2626,71.2052,71.2148,2950.0
2016-08-18 12:35:00,74.46,74.47,74.36,74.43,9757.0,71.2148,71.2243,71.1191,71.1861,9757.0
2016-08-18 12:40:00,74.46,74.51,74.45,74.51,2400.0,71.2148,71.2626,71.2052,71.2626,2400.0
2016-08-18 12:45:00,74.52,74.54,74.51,74.53,3326.0,71.2721,71.2913,71.2626,71.2817,3326.0
2016-08-18 12:50:00,74.51,74.52,74.48,74.48,4027.0,71.2626,71.2721,71.2339,71.2339,4027.0
2016-08-18 12:55:00,74.5,74.5,74.39,74.39,2300.0,71.253,71.253,71.1478,71.1478,2300.0
2016-08-18 13:00:00,74.4,74.46,74.4,74.43,3600.0,71.1574,71.2148,71.1574,71.1861,3600.0
2016-08-18 13:05:00,74.42,74.44,74.38,74.39,4417.0,71.1765,71.1956,71.1382,71.1478,4417.0
2016-08-18 13:10:00,74.36,74.42,74.35,74.4,4000.0,71.1191,71.1765,71.1096,71.1574,4000.0
2016-08-18 13:15:00,74.39,74.48,74.39,74.43,29692.0,71.1478,71.2339,71.1478,71.1861,29692.0
2016-08-18 13:20:00,74.44,74.44,74.39,74.4,1800.0,71.1956,71.1956,71.1478,71.1574,1800.0
2016-08-18 13:25:00,74.38,74.41,74.38,74.39,2000.0,71.1382,71.1669,71.1382,71.1478,2000.0
2016-08-18 13:30:00,74.37,74.4,74.37,74.39,3550.0,71.1287,71.1574,71.1287,71.1478,3550.0
2016-08-18 13:35:00,74.37,74.43,74.33,74.43,5200.0,71.1287,71.1861,71.0904,71.1861,5200.0
2016-08-18 13:40:00,74.45,74.48,74.45,74.46,4574.0,71.2052,71.2339,71.2052,71.2148,4574.0
2016-08-18 13:45:00,74.45,74.47,74.45,74.45,1104.0,71.2052,71.2243,71.2052,71.2052,1104.0
2016-08-18 13:50:00,74.46,74.53,74.44,74.51,4400.0,71.2148,71.2817,71.1956,71.2626,4400.0
2016-08-18 13:55:00,74.5,74.51,74.43,74.44,2900.0,71.253,71.2626,71.1861,71.1956,2900.0
2016-08-18 14:00:00,74.44,74.46,74.41,74.43,5804.0,71.1956,71.2148,71.1669,71.1861,5804.0
2016-08-18 14:05:00,74.43,74.43,74.34,74.38,8309.0,71.1861,71.1861,71.1,71.1382,8309.0
2016-08-18 14:10:00,74.4,74.43,74.37,74.37,3168.0,71.1574,71.1861,71.1287,71.1287,3168.0
2016-08-18 14:15:00,74.37,74.37,74.31,74.32,4700.0,71.1287,71.1287,71.0713,71.0809,4700.0
2016-08-18 14:20:00,74.32,74.32,74.26,74.27,5700.0,71.0809,71.0809,71.0235,71.033,5700.0
2016-08-18 14:25:00,74.27,74.34,74.26,74.26,4057.0,71.033,71.1,71.0235,71.0235,4057.0
2016-08-18 14:30:00,74.25,74.26,74.2,74.26,7611.0,71.0139,71.0235,70.9661,71.0235,7611.0
2016-08-18 14:35:00,74.28,74.28,74.22,74.26,4405.0,71.0426,71.0426,70.9852,71.0235,4405.0
2016-08-18 14:40:00,74.27,74.3,74.27,74.29,4065.0,71.033,71.0617,71.033,71.0522,4065.0
2016-08-18 14:45:00,74.29,74.29,74.23,74.23,4039.0,71.0522,71.0522,70.9948,70.9948,4039.0
2016-08-18 14:50:00,74.25,74.25,74.21,74.22,2293.0,71.0139,71.0139,70.9757,70.9852,2293.0
2016-08-18 14:55:00,74.21,74.3,74.2,74.3,3653.0,70.9757,71.0617,70.9661,71.0617,3653.0
2016-08-18 15:00:00,74.3,74.35,74.27,74.34,4769.0,71.0617,71.1096,71.033,71.1,4769.0
2016-08-18 15:05:00,74.34,74.36,74.31,74.34,10069.0,71.1,71.1191,71.0713,71.1,10069.0
2016-08-18 15:10:00,74.34,74.34,74.26,74.27,11216.0,71.1,71.1,71.0235,71.033,11216.0
2016-08-18 15:15:00,74.26,74.28,74.24,74.25,6432.0,71.0235,71.0426,71.0043,71.0139,6432.0
2016-08-18 15:20:00,74.26,74.27,74.24,74.24,11014.0,71.0235,71.033,71.0043,71.0043,11014.0
2016-08-18 15:25:00,74.23,74.25,74.13,74.15,9821.0,70.9948,71.0139,70.8991,70.9183,9821.0
2016-08-18 15:30:00,74.16,74.27,74.16,74.25,11466.0,70.9278,71.033,70.9278,71.0139,11466.0
2016-08-18 15:35:00,74.26,74.29,74.22,74.22,12803.0,71.0235,71.0522,70.9852,70.9852,12803.0
2016-08-18 15:40:00,74.22,74.26,74.16,74.16,20821.0,70.9852,71.0235,70.9278,70.9278,20821.0
2016-08-18 15:45:00,74.15,74.19,74.13,74.14,24877.0,70.9183,70.9565,70.8991,70.9087,24877.0
2016-08-18 15:50:00,74.15,74.17,74.13,74.15,48434.0,70.9183,70.9374,70.8991,70.9183,48434.0
2016-08-18 15:55:00,74.14,74.2,74.13,74.18,81109.0,70.9087,70.9661,70.8991,70.947,81109.0
2016-08-19 09:30:00,73.76,74.05,73.59,73.83,39842.0,70.5453,70.8226,70.3827,70.6122,39842.0
2016-08-19 09:35:00,74.04,74.24,73.85,74.09,39519.0,70.8131,71.0043,70.6313,70.8609,39519.0
2016-08-19 09:40:00,74.05,74.27,73.95,74.23,5869.0,70.8226,71.033,70.727,70.9948,5869.0
2016-08-19 09:45:00,74.27,74.27,74.13,74.22,9280.0,71.033,71.033,70.8991,70.9852,9280.0
2016-08-19 09:50:00,74.19,74.52,74.19,74.44,7201.0,70.9565,71.2721,70.9565,71.1956,7201.0
2016-08-19 09:55:00,74.44,74.76,74.44,74.74,71082.0,71.1956,71.5017,71.1956,71.4826,71082.0
2016-08-19 10:00:00,74.75,74.78,74.52,74.56,5111.0,71.4921,71.5208,71.2721,71.3104,5111.0
2016-08-19 10:05:00,74.56,74.66,74.54,74.55,4921.0,71.3104,71.406,71.2913,71.3008,4921.0
2016-08-19 10:10:00,74.59,74.59,74.32,74.53,9600.0,71.3391,71.3391,71.0809,71.2817,9600.0
2016-08-19 10:15:00,74.56,74.56,74.45,74.45,3200.0,71.3104,71.3104,71.2052,71.2052,3200.0
2016-08-19 10:20:00,74.47,74.53,74.42,74.5,6234.0,71.2243,71.2817,71.1765,71.253,6234.0
2016-08-19 10:25:00,74.51,74.57,74.41,74.53,32789.0,71.2626,71.32,71.1669,71.2817,32789.0
2016-08-19 10:30:00,74.53,74.53,74.4,74.43,7860.0,71.2817,71.2817,71.1574,71.1861,7860.0
2016-08-19 10:35:00,74.45,74.49,74.37,74.39,15613.0,71.2052,71.2435,71.1287,71.1478,15613.0
2016-08-19 10:40:00,74.41,74.47,74.39,74.39,7000.0,71.1669,71.2243,71.1478,71.1478,7000.0
2016-08-19 10:45:00,74.41,74.44,74.38,74.42,12793.0,71.1669,71.1956,71.1382,71.1765,12793.0
2016-08-19 10:50:00,74.42,74.46,74.4,74.46,10192.0,71.1765,71.2148,71.1574,71.2148,10192.0
2016-08-19 10:55:00,74.47,74.51,74.41,74.46,2700.0,71.2243,71.2626,71.1669,71.2148,2700.0
2016-08-19 11:00:00,74.46,74.46,74.38,74.43,12500.0,71.2148,71.2148,71.1382,71.1861,12500.0
2016-08-19 11:05:00,74.45,74.45,74.4,74.43,8650.0,71.2052,71.2052,71.1574,71.1861,8650.0
2016-08-19 11:10:00,74.43,74.46,74.4,74.42,6010.0,71.1861,71.2148,71.1574,71.1765,6010.0
2016-08-19 11:15:00,74.39,74.42,74.35,74.35,3913.0,71.1478,71.1765,71.1096,71.1096,3913.0
2016-08-19 11:20:00,74.35,74.39,74.32,74.33,2132.0,71.1096,71.1478,71.0809,71.0904,2132.0
2016-08-19 11:25:00,74.35,74.39,74.35,74.35,3000.0,71.1096,71.1478,71.1096,71.1096,3000.0
2016-08-19 11:30:00,74.36,74.37,74.23,74.23,3069.0,71.1191,71.1287,70.9948,70.9948,3069.0
2016-08-19 11:35:00,74.28,74.28,74.2,74.23,6100.0,71.0426,71.0426,70.9661,70.9948,6100.0
2016-08-19 11:40:00,74.25,74.28,74.21,74.28,3015.0,71.0139,71.0426,70.9757,71.0426,3015.0
2016-08-19 11:45:00,74.24,74.29,74.23,74.28,3300.0,71.0043,71.0522,70.9948,71.0426,3300.0
2016-08-19 11:50:00,74.28,74.33,74.23,74.33,5200.0,71.0426,71.0904,70.9948,71.0904,5200.0
2016-08-19 11:55:00,74.34,74.37,74.31,74.37,1800.0,71.1,71.1287,71.0713,71.1287,1800.0
2016-08-19 12:00:00,74.4,74.5,74.4,74.46,2986.0,71.1574,71.253,71.1574,71.2148,2986.0
2016-08-19 12:05:00,74.48,74.48,74.4,74.4,1600.0,71.2339,71.2339,71.1574,71.1574,1600.0
2016-08-19 12:10:00,74.42,74.46,74.4,74.4,1833.0,71.1765,71.2148,71.1574,71.1574,1833.0
2016-08-19 12:15:00,74.43,74.43,74.31,74.31,2800.0,71.1861,71.1861,71.0713,71.0713,2800.0
2016-08-19 12:20:00,74.33,74.4,74.33,74.4,3400.0,71.0904,71.1574,71.0904,71.1574,3400.0
2016-08-19 12:25:00,74.4,74.41,74.39,74.39,2892.0,71.1574,71.1669,71.1478,71.1478,2892.0
2016-08-19 12:30:00,74.38,74.43,74.35,74.42,4085.0,71.1382,71.1861,71.1096,71.1765,4085.0
2016-08-19 12:35:00,74.4,74.42,74.32,74.32,4600.0,71.1574,71.1765,71.0809,71.0809,4600.0
2016-08-19 12:40:00,74.33,74.35,74.32,74.35,2500.0,71.0904,71.1096,71.0809,71.1096,2500.0
2016-08-19 12:45:00,74.34,74.34,74.31,74.34,4279.0,71.1,71.1,71.0713,71.1,4279.0
2016-08-19 12:50:00,74.34,74.34,74.24,74.33,3200.0,71.1,71.1,71.0043,71.0904,3200.0
2016-08-19 12:55:00,74.34,74.39,74.34,74.36,3400.0,71.1,71.1478,71.1,71.1191,3400.0
2016-08-19 13:00:00,74.34,74.36,74.34,74.36,1800.0,71.1,71.1191,71.1,71.1191,1800.0
2016-08-19 13:05:00,74.34,74.4,74.34,74.35,2450.0,71.1,71.1574,71.1,71.1096,2450.0
2016-08-19 13:10:00,74.35,74.43,74.35,74.43,2500.0,71.1096,71.1861,71.1096,71.1861,2500.0
2016-08-19 13:15:00,74.43,74.45,74.34,74.34,2300.0,71.1861,71.2052,71.1,71.1,2300.0
2016-08-19 13:20:00,74.34,74.4,74.34,74.37,3400.0,71.1,71.1574,71.1,71.1287,3400.0
2016-08-19 13:25:00,74.37,74.37,74.35,74.36,1800.0,71.1287,71.1287,71.1096,71.1191,1800.0
2016-08-19 13:30:00,74.37,74.37,74.28,74.31,4136.0,71.1287,71.1287,71.0426,71.0713,4136.0
2016-08-19 13:35:00,74.27,74.36,74.27,74.35,3000.0,71.033,71.1191,71.033,71.1096,3000.0
2016-08-19 13:40:00,74.38,74.4,74.36,74.37,2900.0,71.1382,71.1574,71.1191,71.1287,2900.0
2016-08-19 13:45:00,74.36,74.45,74.34,74.45,10432.0,71.1191,71.2052,71.1,71.2052,10432.0
2016-08-19 13:50:00,74.45,74.47,74.4,74.41,4092.0,71.2052,71.2243,71.1574,71.1669,4092.0
2016-08-19 13:55:00,74.41,74.47,74.4,74.44,6180.0,71.1669,71.2243,71.1574,71.1956,6180.0
2016-08-19 14:00:00,74.44,74.52,74.44,74.51,5700.0,71.1956,71.2721,71.1956,71.2626,5700.0
2016-08-19 14:05:00,74.52,74.53,74.5,74.51,2500.0,71.2721,71.2817,71.253,71.2626,2500.0
2016-08-19 14:10:00,74.52,74.54,74.48,74.54,6157.0,71.2721,71.2913,71.2339,71.2913,6157.0
2016-08-19 14:15:00,74.54,74.61,74.54,74.59,3200.0,71.2913,71.3582,71.2913,71.3391,3200.0
2016-08-19 14:20:00,74.61,74.67,74.58,74.63,9900.0,71.3582,71.4156,71.3295,71.3773,9900.0
2016-08-19 14:25:00,74.63,74.67,74.59,74.65,8671.0,71.3773,71.4156,71.3391,71.3965,8671.0
2016-08-19 14:30:00,74.64,74.67,74.6,74.66,5530.0,71.3869,71.4156,71.3487,71.406,5530.0
2016-08-19 14:35:00,74.64,74.69,74.63,74.69,7255.0,71.3869,71.4347,71.3773,71.4347,7255.0
2016-08-19 14:40:00,74.69,74.7,74.61,74.7,5600.0,71.4347,71.4443,71.3582,71.4443,5600.0
2016-08-19 14:45:00,74.69,74.7,74.62,74.66,4811.0,71.4347,71.4443,71.3678,71.406,4811.0
2016-08-19 14:50:00,74.66,74.78,74.66,74.77,7204.0,71.406,71.5208,71.406,71.5112,7204.0
2016-08-19 14:55:00,74.78,74.78,74.72,74.76,3164.0,71.5208,71.5208,71.4634,71.5017,3164.0
2016-08-19 15:00:00,74.75,74.76,74.69,74.69,5725.0,71.4921,71.5017,71.4347,71.4347,5725.0
2016-08-19 15:05:00,74.72,74.74,74.68,74.68,6175.0,71.4634,71.4826,71.4252,71.4252,6175.0
2016-08-19 15:10:00,74.67,74.68,74.62,74.65,6390.0,71.4156,71.4252,71.3678,71.3965,6390.0
2016-08-19 15:15:00,74.68,74.76,74.67,74.75,9056.0,71.4252,71.5017,71.4156,71.4921,9056.0
2016-08-19 15:20:00,74.76,74.77,74.74,74.76,7681.0,71.5017,71.5112,71.4826,71.5017,7681.0
2016-08-19 15:25:00,74.77,74.83,74.75,74.8,10654.0,71.5112,71.5686,71.4921,71.5399,10654.0
2016-08-19 15:30:00,74.8,74.83,74.78,74.82,16610.0,71.5399,71.5686,71.5208,71.5591,16610.0
2016-08-19 15:35:00,74.82,74.84,74.78,74.84,19820.0,71.5591,71.5782,71.5208,71.5782,19820.0
2016-08-19 15:40:00,74.82,74.83,74.77,74.78,18257.0,71.5591,71.5686,71.5112,71.5208,18257.0
2016-08-19 15:45:00,74.77,74.77,74.71,74.77,34109.0,71.5112,71.5112,71.4539,71.5112,34109.0
2016-08-19 15:50:00,74.77,74.8,74.76,74.77,37404.0,71.5112,71.5399,71.5017,71.5112,37404.0
2016-08-19 15:55:00,74.77,74.77,74.71,74.74,73593.0,71.5112,71.5112,71.4539,71.4826,73593.0
2016-08-22 09:30:00,74.69,74.75,74.51,74.58,10342.0,71.4347,71.4921,71.2626,71.3295,10342.0
2016-08-22 09:35:00,74.59,74.64,74.48,74.64,4400.0,71.3391,71.3869,71.2339,71.3869,4400.0
2016-08-22 09:40:00,74.68,74.71,74.62,74.67,2398.0,71.4252,71.4539,71.3678,71.4156,2398.0
2016-08-22 09:45:00,74.64,74.64,74.45,74.45,6900.0,71.3869,71.3869,71.2052,71.2052,6900.0
2016-08-22 09:50:00,74.48,74.74,74.47,74.68,15364.0,71.2339,71.4826,71.2243,71.4252,15364.0
2016-08-22 09:55:00,74.65,74.77,74.63,74.7,5900.0,71.3965,71.5112,71.3773,71.4443,5900.0
2016-08-22 10:00:00,74.67,74.7,74.58,74.64,8207.0,71.4156,71.4443,71.3295,71.3869,8207.0
2016-08-22 10:05:00,74.63,74.67,74.61,74.63,7203.0,71.3773,71.4156,71.3582,71.3773,7203.0
2016-08-22 10:10:00,74.64,74.78,74.63,74.78,6442.0,71.3869,71.5208,71.3773,71.5208,6442.0
2016-08-22 10:15:00,74.81,74.97,74.81,74.97,6085.0,71.5495,71.7025,71.5495,71.7025,6085.0
2016-08-22 10:20:00,74.98,75.12,74.94,75.11,7184.0,71.7121,71.846,71.6738,71.8364,7184.0
2016-08-22 10:25:00,75.13,75.21,75.09,75.09,7118.0,71.8556,71.9321,71.8173,71.8173,7118.0
2016-08-22 10:30:00,75.1,75.1,75.03,75.05,5000.0,71.8269,71.8269,71.7599,71.779,5000.0
2016-08-22 10:35:00,75.06,75.14,75.05,75.11,6899.0,71.7886,71.8651,71.779,71.8364,6899.0
2016-08-22 10:40:00,75.12,75.13,75.09,75.12,8503.0,71.846,71.8556,71.8173,71.846,8503.0
2016-08-22 10:45:00,75.12,75.25,75.1,75.23,11681.0,71.846,71.9703,71.8269,71.9512,11681.0
2016-08-22 10:50:00,75.26,75.32,75.25,75.32,10730.0,71.9799,72.0373,71.9703,72.0373,10730.0
2016-08-22 10:55:00,75.31,75.32,75.18,75.18,4382.0,72.0277,72.0373,71.9034,71.9034,4382.0
2016-08-22 11:00:00,75.19,75.29,75.18,75.2,6741.0,71.9129,72.0086,71.9034,71.9225,6741.0
2016-08-22 11:05:00,75.19,75.21,75.12,75.15,5932.0,71.9129,71.9321,71.846,71.8747,5932.0
2016-08-22 11:10:00,75.13,75.23,75.12,75.17,10448.0,71.8556,71.9512,71.846,71.8938,10448.0
2016-08-22 11:15:00,75.16,75.17,75.11,75.13,14838.0,71.8842,71.8938,71.8364,71.8556,14838.0
2016-08-22 11:20:00,75.12,75.13,74.97,74.99,15124.0,71.846,71.8556,71.7025,71.7217,15124.0
2016-08-22 11:25:00,74.95,75.03,74.93,75.02,14008.0,71.6834,71.7599,71.6643,71.7504,14008.0
2016-08-22 11:30:00,75.01,75.08,75.0,75.04,10795.0,71.7408,71.8077,71.7312,71.7695,10795.0
2016-08-22 11:35:00,75.06,75.14,75.04,75.09,9630.0,71.7886,71.8651,71.7695,71.8173,9630.0
2016-08-22 11:40:00,75.09,75.12,75.09,75.12,4780.0,71.8173,71.846,71.8173,71.846,4780.0
2016-08-22 11:45:00,75.11,75.13,75.08,75.1,5900.0,71.8364,71.8556,71.8077,71.8269,5900.0
2016-08-22 11:50:00,75.12,75.2,75.11,75.2,5071.0,71.846,71.9225,71.8364,71.9225,5071.0
2016-08-22 11:55:00,75.19,75.19,75.08,75.08,4539.0,71.9129,71.9129,71.8077,71.8077,4539.0
2016-08-22 12:00:00,75.03,75.04,74.93,74.93,6442.0,71.7599,71.7695,71.6643,71.6643,6442.0
2016-08-22 12:05:00,74.93,74.94,74.91,74.92,5639.0,71.6643,71.6738,71.6451,71.6547,5639.0
2016-08-22 12:10:00,74.93,74.97,74.89,74.96,6700.0,71.6643,71.7025,71.626,71.693,6700.0
2016-08-22 12:15:00,74.98,74.99,74.89,74.89,4000.0,71.7121,71.7217,71.626,71.626,4000.0
2016-08-22 12:20:00,74.9,75.07,74.86,75.07,11491.0,71.6356,71.7982,71.5973,71.7982,11491.0
2016-08-22 12:25:00,75.12,75.27,75.08,75.16,6298.0,71.846,71.9895,71.8077,71.8842,6298.0
2016-08-22 12:30:00,75.17,75.18,75.05,75.05,5500.0,71.8938,71.9034,71.779,71.779,5500.0
2016-08-22 12:35:00,75.05,75.07,75.02,75.02,4800.0,71.779,71.7982,71.7504,71.7504,4800.0
2016-08-22 12:40:00,75.0,75.03,74.96,74.96,6113.0,71.7312,71.7599,71.693,71.693,6113.0
2016-08-22 12:45:00,74.96,75.04,74.94,75.04,9228.0,71.693,71.7695,71.6738,71.7695,9228.0
2016-08-22 12:50:00,75.03,75.04,75.0,75.01,5322.0,71.7599,71.7695,71.7312,71.7408,5322.0
2016-08-22 12:55:00,75.0,75.04,74.94,75.04,3900.0,71.7312,71.7695,71.6738,71.7695,3900.0
2016-08-22 13:00:00,75.05,75.06,74.99,74.99,2800.0,71.779,71.7886,71.7217,71.7217,2800.0
2016-08-22 13:05:00,74.97,75.02,74.93,75.0,4232.0,71.7025,71.7504,71.6643,71.7312,4232.0
2016-08-22 13:10:00,75.03,75.03,74.96,74.99,3906.0,71.7599,71.7599,71.693,71.7217,3906.0
2016-08-22 13:15:00,75.0,75.04,74.98,74.99,4674.0,71.7312,71.7695,71.7121,71.7217,4674.0
2016-08-22 13:20:00,74.99,75.0,74.84,74.87,9040.0,71.7217,71.7312,71.5782,71.6069,9040.0
2016-08-22 13:25:00,74.81,74.88,74.79,74.86,4600.0,71.5495,71.6165,71.5304,71.5973,4600.0
2016-08-22 13:30:00,74.86,74.86,74.77,74.82,5704.0,71.5973,71.5973,71.5112,71.5591,5704.0
2016-08-22 13:35:00,74.83,74.98,74.83,74.97,7141.0,71.5686,71.7121,71.5686,71.7025,7141.0
2016-08-22 13:40:00,74.94,75.1,74.94,75.09,5145.0,71.6738,71.8269,71.6738,71.8173,5145.0
2016-08-22 13:45:00,75.09,75.2,75.09,75.15,4907.0,71.8173,71.9225,71.8173,71.8747,4907.0
2016-08-22 13:50:00,75.15,75.17,75.13,75.17,5000.0,71.8747,71.8938,71.8556,71.8938,5000.0
2016-08-22 13:55:00,75.16,75.2,75.09,75.09,3523.0,71.8842,71.9225,71.8173,71.8173,3523.0
2016-08-22 14:00:00,75.1,75.18,75.09,75.16,7635.0,71.8269,71.9034,71.8173,71.8842,7635.0
2016-08-22 14:05:00,75.18,75.18,75.1,75.12,3800.0,71.9034,71.9034,71.8269,71.846,3800.0
2016-08-22 14:10:00,75.11,75.11,75.01,75.04,11144.0,71.8364,71.8364,71.7408,71.7695,11144.0
2016-08-22 14:15:00,75.03,75.14,75.02,75.07,11911.0,71.7599,71.8651,71.7504,71.7982,11911.0
2016-08-22 14:20:00,75.1,75.14,75.05,75.06,6032.0,71.8269,71.8651,71.779,71.7886,6032.0
2016-08-22 14:25:00,75.06,75.1,75.04,75.05,9300.0,71.7886,71.8269,71.7695,71.779,9300.0
2016-08-22 14:30:00,75.05,75.1,75.04,75.09,7747.0,71.779,71.8269,71.7695,71.8173,7747.0
2016-08-22 14:35:00,75.08,75.1,75.06,75.1,8391.0,71.8077,71.8269,71.7886,71.8269,8391.0
2016-08-22 14:40:00,75.11,75.13,75.09,75.09,3654.0,71.8364,71.8556,71.8173,71.8173,3654.0
2016-08-22 14:45:00,75.09,75.17,75.08,75.17,9650.0,71.8173,71.8938,71.8077,71.8938,9650.0
2016-08-22 14:50:00,75.19,75.2,75.14,75.15,3700.0,71.9129,71.9225,71.8651,71.8747,3700.0
2016-08-22 14:55:00,75.14,75.16,75.08,75.11,7020.0,71.8651,71.8842,71.8077,71.8364,7020.0
2016-08-22 15:00:00,75.12,75.17,75.11,75.16,6600.0,71.846,71.8938,71.8364,71.8842,6600.0
2016-08-22 15:05:00,75.15,75.21,75.15,75.21,5900.0,71.8747,71.9321,71.8747,71.9321,5900.0
2016-08-22 15:10:00,75.22,75.29,75.16,75.26,11406.0,71.9416,72.0086,71.8842,71.9799,11406.0
2016-08-22 15:15:00,75.27,75.33,75.27,75.3,16249.0,71.9895,72.0468,71.9895,72.0181,16249.0
2016-08-22 15:20:00,75.28,75.48,75.26,75.48,47691.0,71.999,72.1903,71.9799,72.1903,47691.0
2016-08-22 15:25:00,75.49,75.5,75.38,75.38,25079.0,72.1999,72.2094,72.0947,72.0947,25079.0
2016-08-22 15:30:00,75.38,75.4,75.37,75.4,28894.0,72.0947,72.1138,72.0851,72.1138,28894.0
2016-08-22 15:35:00,75.4,75.41,75.29,75.29,28402.0,72.1138,72.1234,72.0086,72.0086,28402.0
2016-08-22 15:40:00,75.29,75.33,75.29,75.32,27691.0,72.0086,72.0468,72.0086,72.0373,27691.0
2016-08-22 15:45:00,75.32,75.36,75.29,75.35,42481.0,72.0373,72.0755,72.0086,72.066,42481.0
2016-08-22 15:50:00,75.36,75.39,75.35,75.39,36523.0,72.0755,72.1042,72.066,72.1042,36523.0
2016-08-22 15:55:00,75.38,75.44,75.34,75.42,79529.0,72.0947,72.152,72.0564,72.1329,79529.0
2016-08-23 09:30:00,75.84,76.0,75.76,75.98,15075.0,72.5346,72.6876,72.4581,72.6685,15075.0
2016-08-23 09:35:00,75.92,76.13,75.92,75.96,5940.0,72.6111,72.812,72.6111,72.6494,5940.0
2016-08-23 09:40:00,75.99,76.28,75.96,76.18,15165.0,72.6781,72.9554,72.6494,72.8598,15165.0
2016-08-23 09:45:00,76.15,76.29,76.11,76.12,6944.0,72.8311,72.965,72.7928,72.8024,6944.0
2016-08-23 09:50:00,76.07,76.15,76.0,76.09,6204.0,72.7546,72.8311,72.6876,72.7737,6204.0
2016-08-23 09:55:00,76.1,76.14,75.95,75.95,5910.0,72.7833,72.8215,72.6398,72.6398,5910.0
2016-08-23 10:00:00,75.99,76.17,75.97,76.17,6300.0,72.6781,72.8502,72.6589,72.8502,6300.0
2016-08-23 10:05:00,76.13,76.17,76.09,76.17,14650.0,72.812,72.8502,72.7737,72.8502,14650.0
2016-08-23 10:10:00,76.16,76.22,76.12,76.15,5226.0,72.8407,72.8981,72.8024,72.8311,5226.0
2016-08-23 10:15:00,76.15,76.16,76.09,76.1,13400.0,72.8311,72.8407,72.7737,72.7833,13400.0
2016-08-23 10:20:00,76.12,76.2,76.1,76.17,8766.0,72.8024,72.8789,72.7833,72.8502,8766.0
2016-08-23 10:25:00,76.19,76.21,76.1,76.12,10346.0,72.8694,72.8885,72.7833,72.8024,10346.0
2016-08-23 10:30:00,76.13,76.18,76.09,76.1,11569.0,72.812,72.8598,72.7737,72.7833,11569.0
2016-08-23 10:35:00,76.11,76.18,76.11,76.14,17900.0,72.7928,72.8598,72.7928,72.8215,17900.0
2016-08-23 10:40:00,76.15,76.17,76.11,76.12,14408.0,72.8311,72.8502,72.7928,72.8024,14408.0
2016-08-23 10:45:00,76.12,76.14,76.09,76.09,12553.0,72.8024,72.8215,72.7737,72.7737,12553.0
2016-08-23 10:50:00,76.08,76.1,76.04,76.05,11493.0,72.7642,72.7833,72.7259,72.7355,11493.0
2016-08-23 10:55:00,76.05,76.11,76.05,76.09,10940.0,72.7355,72.7928,72.7355,72.7737,10940.0
2016-08-23 11:00:00,76.1,76.1,75.91,75.93,12676.0,72.7833,72.7833,72.6016,72.6207,12676.0
2016-08-23 11:05:00,75.91,75.96,75.88,75.96,6082.0,72.6016,72.6494,72.5729,72.6494,6082.0
2016-08-23 11:10:00,75.94,76.02,75.91,76.0,11200.0,72.6303,72.7068,72.6016,72.6876,11200.0
2016-08-23 11:15:00,76.0,76.1,75.99,76.05,7800.0,72.6876,72.7833,72.6781,72.7355,7800.0
2016-08-23 11:20:00,76.07,76.07,76.03,76.03,2400.0,72.7546,72.7546,72.7163,72.7163,2400.0
2016-08-23 11:25:00,76.04,76.04,75.97,76.02,11513.0,72.7259,72.7259,72.6589,72.7068,11513.0
2016-08-23 11:30:00,76.04,76.19,76.01,76.17,11001.0,72.7259,72.8694,72.6972,72.8502,11001.0
2016-08-23 11:35:00,76.17,76.17,76.08,76.09,7161.0,72.8502,72.8502,72.7642,72.7737,7161.0
2016-08-23 11:40:00,76.09,76.19,76.09,76.18,5620.0,72.7737,72.8694,72.7737,72.8598,5620.0
2016-08-23 11:45:00,76.19,76.25,76.13,76.18,3644.0,72.8694,72.9267,72.812,72.8598,3644.0
2016-08-23 11:50:00,76.18,76.18,76.13,76.18,5699.0,72.8598,72.8598,72.812,72.8598,5699.0
2016-08-23 11:55:00,76.18,76.22,76.13,76.13,5100.0,72.8598,72.8981,72.812,72.812,5100.0
2016-08-23 12:00:00,76.13,76.13,75.99,76.02,7510.0,72.812,72.812,72.6781,72.7068,7510.0
2016-08-23 12:05:00,76.02,76.08,76.01,76.02,6600.0,72.7068,72.7642,72.6972,72.7068,6600.0
2016-08-23 12:10:00,76.01,76.09,76.0,76.05,5235.0,72.6972,72.7737,72.6876,72.7355,5235.0
2016-08-23 12:15:00,76.04,76.05,76.01,76.01,4000.0,72.7259,72.7355,72.6972,72.6972,4000.0
2016-08-23 12:20:00,76.03,76.1,76.0,76.06,11005.0,72.7163,72.7833,72.6876,72.745,11005.0
2016-08-23 12:25:00,76.07,76.08,76.01,76.03,3960.0,72.7546,72.7642,72.6972,72.7163,3960.0
2016-08-23 12:30:00,76.03,76.03,75.99,76.01,7450.0,72.7163,72.7163,72.6781,72.6972,7450.0
2016-08-23 12:35:00,76.0,76.12,76.0,76.12,3600.0,72.6876,72.8024,72.6876,72.8024,3600.0
2016-08-23 12:40:00,76.12,76.14,76.01,76.02,4100.0,72.8024,72.8215,72.6972,72.7068,4100.0
2016-08-23 12:45:00,76.03,76.09,76.0,76.06,5136.0,72.7163,72.7737,72.6876,72.745,5136.0
2016-08-23 12:50:00,76.06,76.1,75.96,76.02,8088.0,72.745,72.7833,72.6494,72.7068,8088.0
2016-08-23 12:55:00,76.01,76.03,75.97,76.03,6600.0,72.6972,72.7163,72.6589,72.7163,6600.0
2016-08-23 13:00:00,76.05,76.08,76.0,76.08,4899.0,72.7355,72.7642,72.6876,72.7642,4899.0
2016-08-23 13:05:00,76.08,76.13,76.06,76.13,6041.0,72.7642,72.812,72.745,72.812,6041.0
2016-08-23 13:10:00,76.14,76.15,76.09,76.13,2200.0,72.8215,72.8311,72.7737,72.812,2200.0
2016-08-23 13:15:00,76.13,76.14,76.08,76.11,3900.0,72.812,72.8215,72.7642,72.7928,3900.0
2016-08-23 13:20:00,76.11,76.22,76.11,76.22,3623.0,72.7928,72.8981,72.7928,72.8981,3623.0
2016-08-23 13:25:00,76.21,76.23,76.17,76.17,3964.0,72.8885,72.9076,72.8502,72.8502,3964.0
2016-08-23 13:30:00,76.21,76.22,76.15,76.2,5125.0,72.8885,72.8981,72.8311,72.8789,5125.0
2016-08-23 13:35:00,76.19,76.19,76.09,76.12,4418.0,72.8694,72.8694,72.7737,72.8024,4418.0
2016-08-23 13:40:00,76.14,76.16,76.08,76.09,7123.0,72.8215,72.8407,72.7642,72.7737,7123.0
2016-08-23 13:45:00,76.1,76.27,76.07,76.24,21361.0,72.7833,72.9459,72.7546,72.9172,21361.0
2016-08-23 13:50:00,76.25,76.27,76.24,76.27,3291.0,72.9267,72.9459,72.9172,72.9459,3291.0
2016-08-23 13:55:00,76.26,76.26,76.18,76.19,4900.0,72.9363,72.9363,72.8598,72.8694,4900.0
2016-08-23 14:00:00,76.14,76.25,76.14,76.25,9789.0,72.8215,72.9267,72.8215,72.9267,9789.0
2016-08-23 14:05:00,76.25,76.28,76.24,76.25,5100.0,72.9267,72.9554,72.9172,72.9267,5100.0
2016-08-23 14:10:00,76.26,76.3,76.24,76.29,5700.0,72.9363,72.9746,72.9172,72.965,5700.0
2016-08-23 14:15:00,76.27,76.28,76.24,76.25,7300.0,72.9459,72.9554,72.9172,72.9267,7300.0
2016-08-23 14:20:00,76.25,76.28,76.23,76.26,5793.0,72.9267,72.9554,72.9076,72.9363,5793.0
2016-08-23 14:25:00,76.24,76.32,76.22,76.3,5459.0,72.9172,72.9937,72.8981,72.9746,5459.0
2016-08-23 14:30:00,76.26,76.29,76.24,76.29,8581.0,72.9363,72.965,72.9172,72.965,8581.0
2016-08-23 14:35:00,76.29,76.29,76.25,76.26,10856.0,72.965,72.965,72.9267,72.9363,10856.0
2016-08-23 14:40:00,76.27,76.29,76.25,76.27,5546.0,72.9459,72.965,72.9267,72.9459,5546.0
2016-08-23 14:45:00,76.26,76.27,76.25,76.26,5788.0,72.9363,72.9459,72.9267,72.9363,5788.0
2016-08-23 14:50:00,76.26,76.29,76.25,76.29,8634.0,72.9363,72.965,72.9267,72.965,8634.0
2016-08-23 14:55:00,76.3,76.35,76.28,76.28,13694.0,72.9746,73.0224,72.9554,72.9554,13694.0
2016-08-23 15:00:00,76.28,76.29,76.24,76.27,10485.0,72.9554,72.965,72.9172,72.9459,10485.0
2016-08-23 15:05:00,76.28,76.29,76.23,76.25,5700.0,72.9554,72.965,72.9076,72.9267,5700.0
2016-08-23 15:10:00,76.25,76.38,76.24,76.34,10517.0,72.9267,73.0511,72.9172,73.0128,10517.0
2016-08-23 15:15:00,76.32,76.32,76.24,76.28,10213.0,72.9937,72.9937,72.9172,72.9554,10213.0
2016-08-23 15:20:00,76.28,76.28,76.23,76.26,7521.0,72.9554,72.9554,72.9076,72.9363,7521.0
2016-08-23 15:25:00,76.26,76.33,76.23,76.31,26862.0,72.9363,73.0033,72.9076,72.9841,26862.0
2016-08-23 15:30:00,76.29,76.29,76.22,76.25,11032.0,72.965,72.965,72.8981,72.9267,11032.0
2016-08-23 15:35:00,76.25,76.25,76.17,76.2,12404.0,72.9267,72.9267,72.8502,72.8789,12404.0
2016-08-23 15:40:00,76.2,76.27,76.19,76.26,23289.0,72.8789,72.9459,72.8694,72.9363,23289.0
2016-08-23 15:45:00,76.24,76.29,76.23,76.26,24891.0,72.9172,72.965,72.9076,72.9363,24891.0
2016-08-23 15:50:00,76.26,76.28,76.25,76.25,28412.0,72.9363,72.9554,72.9267,72.9267,28412.0
2016-08-23 15:55:00,76.25,76.31,76.25,76.26,56135.0,72.9267,72.9841,72.9267,72.9363,56135.0
2016-08-24 09:30:00,76.09,76.26,76.09,76.26,6467.0,72.7737,72.9363,72.7737,72.9363,6467.0
2016-08-24 09:35:00,76.42,76.57,76.42,76.5,3600.0,73.0893,73.2328,73.0893,73.1658,3600.0
2016-08-24 09:40:00,76.52,76.57,76.49,76.53,3764.0,73.185,73.2328,73.1563,73.1945,3764.0
2016-08-24 09:45:00,76.56,76.57,76.3,76.34,4859.0,73.2232,73.2328,72.9746,73.0128,4859.0
2016-08-24 09:50:00,76.38,76.51,76.35,76.43,7600.0,73.0511,73.1754,73.0224,73.0989,7600.0
2016-08-24 09:55:00,76.43,76.51,76.39,76.47,5631.0,73.0989,73.1754,73.0606,73.1372,5631.0
2016-08-24 10:00:00,76.48,76.48,76.39,76.39,6417.0,73.1467,73.1467,73.0606,73.0606,6417.0
2016-08-24 10:05:00,76.4,76.44,76.22,76.22,5404.0,73.0702,73.1085,72.8981,72.8981,5404.0
2016-08-24 10:10:00,76.18,76.2,76.01,76.01,4660.0,72.8598,72.8789,72.6972,72.6972,4660.0
2016-08-24 10:15:00,75.97,76.03,75.95,75.98,3100.0,72.6589,72.7163,72.6398,72.6685,3100.0
2016-08-24 10:20:00,75.95,75.95,75.75,75.8,4252.0,72.6398,72.6398,72.4485,72.4964,4252.0
2016-08-24 10:25:00,75.75,75.96,75.68,75.96,7459.0,72.4485,72.6494,72.3816,72.6494,7459.0
2016-08-24 10:30:00,76.0,76.06,75.92,76.03,3705.0,72.6876,72.745,72.6111,72.7163,3705.0
2016-08-24 10:35:00,76.02,76.08,76.02,76.06,4600.0,72.7068,72.7642,72.7068,72.745,4600.0
2016-08-24 10:40:00,76.06,76.08,75.99,75.99,6562.0,72.745,72.7642,72.6781,72.6781,6562.0
2016-08-24 10:45:00,75.95,75.96,75.69,75.72,12836.0,72.6398,72.6494,72.3912,72.4198,12836.0
2016-08-24 10:50:00,75.72,75.78,75.65,75.7,11451.0,72.4198,72.4772,72.3529,72.4007,11451.0
2016-08-24 10:55:00,75.71,75.81,75.69,75.77,5701.0,72.4103,72.5059,72.3912,72.4677,5701.0
2016-08-24 11:00:00,75.75,75.75,75.61,75.64,5103.0,72.4485,72.4485,72.3146,72.3433,5103.0
2016-08-24 11:05:00,75.64,75.64,75.5,75.5,4930.0,72.3433,72.3433,72.2094,72.2094,4930.0
2016-08-24 11:10:00,75.53,75.54,75.44,75.5,5100.0,72.2381,72.2477,72.152,72.2094,5100.0
2016-08-24 11:15:00,75.49,75.65,75.46,75.53,7507.0,72.1999,72.3529,72.1712,72.2381,7507.0
2016-08-24 11:20:00,75.51,75.51,75.45,75.45,2500.0,72.219,72.219,72.1616,72.1616,2500.0
2016-08-24 11:25:00,75.48,75.54,75.36,75.49,7749.0,72.1903,72.2477,72.0755,72.1999,7749.0
2016-08-24 11:30:00,75.49,75.52,75.44,75.44,2518.0,72.1999,72.2286,72.152,72.152,2518.0
2016-08-24 11:35:00,75.41,75.57,75.39,75.55,4957.0,72.1234,72.2764,72.1042,72.2573,4957.0
2016-08-24 11:40:00,75.59,75.64,75.53,75.57,1800.0,72.2955,72.3433,72.2381,72.2764,1800.0
2016-08-24 11:45:00,75.6,75.73,75.6,75.62,5700.0,72.3051,72.4294,72.3051,72.3242,5700.0
2016-08-24 11:50:00,75.62,75.67,75.62,75.67,2253.0,72.3242,72.372,72.3242,72.372,2253.0
2016-08-24 11:55:00,75.69,75.71,75.67,75.67,800.0,72.3912,72.4103,72.372,72.372,800.0
2016-08-24 12:00:00,75.69,75.74,75.69,75.73,1951.0,72.3912,72.439,72.3912,72.4294,1951.0
2016-08-24 12:05:00,75.74,75.83,75.74,75.83,600.0,72.439,72.525,72.439,72.525,600.0
2016-08-24 12:10:00,75.85,75.89,75.85,75.89,500.0,72.5442,72.5824,72.5442,72.5824,500.0
2016-08-24 12:15:00,75.93,75.97,75.75,75.83,4746.0,72.6207,72.6589,72.4485,72.525,4746.0
2016-08-24 12:20:00,75.84,75.95,75.8,75.95,2300.0,72.5346,72.6398,72.4964,72.6398,2300.0
2016-08-24 12:25:00,75.93,75.97,75.93,75.97,900.0,72.6207,72.6589,72.6207,72.6589,900.0
2016-08-24 12:30:00,75.9,75.9,75.82,75.82,1000.0,72.592,72.592,72.5155,72.5155,1000.0
2016-08-24 12:35:00,75.87,75.87,75.72,75.73,2100.0,72.5633,72.5633,72.4198,72.4294,2100.0
2016-08-24 12:40:00,75.77,75.77,75.69,75.69,500.0,72.4677,72.4677,72.3912,72.3912,500.0
2016-08-24 12:45:00,75.72,75.78,75.69,75.69,2200.0,72.4198,72.4772,72.3912,72.3912,2200.0
2016-08-24 12:50:00,75.72,75.78,75.72,75.78,1870.0,72.4198,72.4772,72.4198,72.4772,1870.0
2016-08-24 12:55:00,75.82,75.86,75.73,75.77,2400.0,72.5155,72.5537,72.4294,72.4677,2400.0
2016-08-24 13:00:00,75.8,75.8,75.71,75.71,500.0,72.4964,72.4964,72.4103,72.4103,500.0
2016-08-24 13:05:00,75.72,75.74,75.67,75.74,2438.0,72.4198,72.439,72.372,72.439,2438.0
2016-08-24 13:10:00,75.69,75.71,75.66,75.69,800.0,72.3912,72.4103,72.3625,72.3912,800.0
2016-08-24 13:15:00,75.67,75.68,75.61,75.64,2000.0,72.372,72.3816,72.3146,72.3433,2000.0
2016-08-24 13:20:00,75.65,75.65,75.61,75.64,900.0,72.3529,72.3529,72.3146,72.3433,900.0
2016-08-24 13:25:00,75.64,75.64,75.57,75.58,2805.0,72.3433,72.3433,72.2764,72.2859,2805.0
2016-08-24 13:30:00,75.59,75.6,75.52,75.56,17596.0,72.2955,72.3051,72.2286,72.2668,17596.0
2016-08-24 13:35:00,75.59,75.66,75.59,75.65,19585.0,72.2955,72.3625,72.2955,72.3529,19585.0
2016-08-24 13:40:00,75.61,75.73,75.61,75.65,20378.0,72.3146,72.4294,72.3146,72.3529,20378.0
2016-08-24 13:45:00,75.63,75.68,75.59,75.6,13638.0,72.3338,72.3816,72.2955,72.3051,13638.0
2016-08-24 13:50:00,75.62,75.69,75.59,75.59,32561.0,72.3242,72.3912,72.2955,72.2955,32561.0
2016-08-24 13:55:00,75.59,75.68,75.59,75.62,4244.0,72.2955,72.3816,72.2955,72.3242,4244.0
2016-08-24 14:00:00,75.62,75.63,75.51,75.51,3800.0,72.3242,72.3338,72.219,72.219,3800.0
2016-08-24 14:05:00,75.51,75.53,75.43,75.47,4863.0,72.219,72.2381,72.1425,72.1807,4863.0
2016-08-24 14:10:00,75.5,75.54,75.47,75.53,2600.0,72.2094,72.2477,72.1807,72.2381,2600.0
2016-08-24 14:15:00,75.58,75.58,75.49,75.53,3600.0,72.2859,72.2859,72.1999,72.2381,3600.0
2016-08-24 14:20:00,75.54,75.54,75.4,75.43,7083.0,72.2477,72.2477,72.1138,72.1425,7083.0
2016-08-24 14:25:00,75.44,75.54,75.43,75.52,6650.0,72.152,72.2477,72.1425,72.2286,6650.0
2016-08-24 14:30:00,75.54,75.54,75.5,75.53,5750.0,72.2477,72.2477,72.2094,72.2381,5750.0
2016-08-24 14:35:00,75.54,75.55,75.4,75.44,6211.0,72.2477,72.2573,72.1138,72.152,6211.0
2016-08-24 14:40:00,75.45,75.5,75.41,75.5,7362.0,72.1616,72.2094,72.1234,72.2094,7362.0
2016-08-24 14:45:00,75.51,75.56,75.51,75.55,7016.0,72.219,72.2668,72.219,72.2573,7016.0
2016-08-24 14:50:00,75.55,75.61,75.53,75.59,5593.0,72.2573,72.3146,72.2381,72.2955,5593.0
2016-08-24 14:55:00,75.59,75.62,75.55,75.56,5282.0,72.2955,72.3242,72.2573,72.2668,5282.0
2016-08-24 15:00:00,75.57,75.58,75.54,75.55,4179.0,72.2764,72.2859,72.2477,72.2573,4179.0
2016-08-24 15:05:00,75.56,75.56,75.34,75.34,8302.0,72.2668,72.2668,72.0564,72.0564,8302.0
2016-08-24 15:10:00,75.34,75.38,75.3,75.31,6981.0,72.0564,72.0947,72.0181,72.0277,6981.0
2016-08-24 15:15:00,75.28,75.35,75.26,75.28,11251.0,71.999,72.066,71.9799,71.999,11251.0
2016-08-24 15:20:00,75.28,75.35,75.28,75.31,8511.0,71.999,72.066,71.999,72.0277,8511.0
2016-08-24 15:25:00,75.33,75.34,75.27,75.3,10461.0,72.0468,72.0564,71.9895,72.0181,10461.0
2016-08-24 15:30:00,75.3,75.4,75.28,75.4,9135.0,72.0181,72.1138,71.999,72.1138,9135.0
2016-08-24 15:35:00,75.41,75.42,75.24,75.25,11261.0,72.1234,72.1329,71.9608,71.9703,11261.0
2016-08-24 15:40:00,75.25,75.29,75.21,75.26,18185.0,71.9703,72.0086,71.9321,71.9799,18185.0
2016-08-24 15:45:00,75.26,75.31,75.2,75.28,19979.0,71.9799,72.0277,71.9225,71.999,19979.0
2016-08-24 15:50:00,75.27,75.4,75.26,75.4,47051.0,71.9895,72.1138,71.9799,72.1138,47051.0
2016-08-24 15:55:00,75.4,75.52,75.39,75.5,55493.0,72.1138,72.2286,72.1042,72.2094,55493.0
2016-08-25 09:30:00,75.37,75.37,75.33,75.34,6381.0,72.0851,72.0851,72.0468,72.0564,6381.0
2016-08-25 09:35:00,75.26,75.49,75.26,75.49,2800.0,71.9799,72.1999,71.9799,72.1999,2800.0
2016-08-25 09:40:00,75.58,75.86,75.55,75.76,3700.0,72.2859,72.5537,72.2573,72.4581,3700.0
2016-08-25 09:45:00,75.78,75.9,75.76,75.89,2300.0,72.4772,72.592,72.4581,72.5824,2300.0
2016-08-25 09:50:00,75.86,75.89,75.79,75.86,6000.0,72.5537,72.5824,72.4868,72.5537,6000.0
2016-08-25 09:55:00,75.86,76.11,75.85,76.11,8132.0,72.5537,72.7928,72.5442,72.7928,8132.0
2016-08-25 10:00:00,76.13,76.16,75.99,76.16,7699.0,72.812,72.8407,72.6781,72.8407,7699.0
2016-08-25 10:05:00,76.12,76.23,76.12,76.23,4400.0,72.8024,72.9076,72.8024,72.9076,4400.0
2016-08-25 10:10:00,76.23,76.33,76.16,76.31,5400.0,72.9076,73.0033,72.8407,72.9841,5400.0
2016-08-25 10:15:00,76.29,76.34,76.26,76.33,6200.0,72.965,73.0128,72.9363,73.0033,6200.0
2016-08-25 10:20:00,76.3,76.52,76.28,76.48,8850.0,72.9746,73.185,72.9554,73.1467,8850.0
2016-08-25 10:25:00,76.48,76.53,76.44,76.45,9902.0,73.1467,73.1945,73.1085,73.118,9902.0
2016-08-25 10:30:00,76.47,76.54,76.45,76.47,4900.0,73.1372,73.2041,73.118,73.1372,4900.0
2016-08-25 10:35:00,76.46,76.53,76.36,76.41,22451.0,73.1276,73.1945,73.0319,73.0798,22451.0
2016-08-25 10:40:00,76.41,76.5,76.39,76.5,13239.0,73.0798,73.1658,73.0606,73.1658,13239.0
2016-08-25 10:45:00,76.48,76.5,76.16,76.16,7154.0,73.1467,73.1658,72.8407,72.8407,7154.0
2016-08-25 10:50:00,76.17,76.19,76.04,76.04,6140.0,72.8502,72.8694,72.7259,72.7259,6140.0
2016-08-25 10:55:00,76.07,76.18,76.07,76.14,9364.0,72.7546,72.8598,72.7546,72.8215,9364.0
2016-08-25 11:00:00,76.17,76.35,76.16,76.33,10818.0,72.8502,73.0224,72.8407,73.0033,10818.0
2016-08-25 11:05:00,76.32,76.36,76.24,76.36,5683.0,72.9937,73.0319,72.9172,73.0319,5683.0
2016-08-25 11:10:00,76.38,76.39,76.31,76.36,4400.0,73.0511,73.0606,72.9841,73.0319,4400.0
2016-08-25 11:15:00,76.34,76.42,76.34,76.37,7936.0,73.0128,73.0893,73.0128,73.0415,7936.0
2016-08-25 11:20:00,76.38,76.43,76.36,76.41,5624.0,73.0511,73.0989,73.0319,73.0798,5624.0
2016-08-25 11:25:00,76.4,76.47,76.39,76.45,11127.0,73.0702,73.1372,73.0606,73.118,11127.0
2016-08-25 11:30:00,76.41,76.46,76.39,76.45,5416.0,73.0798,73.1276,73.0606,73.118,5416.0
2016-08-25 11:35:00,76.43,76.5,76.43,76.47,6800.0,73.0989,73.1658,73.0989,73.1372,6800.0
2016-08-25 11:40:00,76.45,76.51,76.41,76.44,5900.0,73.118,73.1754,73.0798,73.1085,5900.0
2016-08-25 11:45:00,76.46,76.53,76.45,76.52,10877.0,73.1276,73.1945,73.118,73.185,10877.0
2016-08-25 11:50:00,76.5,76.54,76.4,76.53,11327.0,73.1658,73.2041,73.0702,73.1945,11327.0
2016-08-25 11:55:00,76.52,76.54,76.42,76.51,8800.0,73.185,73.2041,73.0893,73.1754,8800.0
2016-08-25 12:00:00,76.48,76.5,76.4,76.47,25554.0,73.1467,73.1658,73.0702,73.1372,25554.0
2016-08-25 12:05:00,76.45,76.46,76.42,76.45,3754.0,73.118,73.1276,73.0893,73.118,3754.0
2016-08-25 12:10:00,76.46,76.49,76.4,76.47,12093.0,73.1276,73.1563,73.0702,73.1372,12093.0
2016-08-25 12:15:00,76.43,76.49,76.41,76.45,5500.0,73.0989,73.1563,73.0798,73.118,5500.0
2016-08-25 12:20:00,76.45,76.52,76.42,76.52,3900.0,73.118,73.185,73.0893,73.185,3900.0
2016-08-25 12:25:00,76.52,76.52,76.41,76.49,4900.0,73.185,73.185,73.0798,73.1563,4900.0
2016-08-25 12:30:00,76.52,76.56,76.47,76.49,4200.0,73.185,73.2232,73.1372,73.1563,4200.0
2016-08-25 12:35:00,76.48,76.5,76.44,76.48,2700.0,73.1467,73.1658,73.1085,73.1467,2700.0
2016-08-25 12:40:00,76.49,76.59,76.48,76.51,4656.0,73.1563,73.2519,73.1467,73.1754,4656.0
2016-08-25 12:45:00,76.52,76.52,76.49,76.49,3732.0,73.185,73.185,73.1563,73.1563,3732.0
2016-08-25 12:50:00,76.46,76.59,76.46,76.57,8140.0,73.1276,73.2519,73.1276,73.2328,8140.0
2016-08-25 12:55:00,76.55,76.58,76.54,76.57,7219.0,73.2137,73.2424,73.2041,73.2328,7219.0
2016-08-25 13:00:00,76.58,76.58,76.47,76.5,5743.0,73.2424,73.2424,73.1372,73.1658,5743.0
2016-08-25 13:05:00,76.51,76.53,76.42,76.48,5300.0,73.1754,73.1945,73.0893,73.1467,5300.0
2016-08-25 13:10:00,76.48,76.57,76.47,76.54,9023.0,73.1467,73.2328,73.1372,73.2041,9023.0
2016-08-25 13:15:00,76.56,76.59,76.54,76.55,3500.0,73.2232,73.2519,73.2041,73.2137,3500.0
2016-08-25 13:20:00,76.55,76.55,76.51,76.54,3105.0,73.2137,73.2137,73.1754,73.2041,3105.0
2016-08-25 13:25:00,76.54,76.66,76.54,76.64,25971.0,73.2041,73.3189,73.2041,73.2997,25971.0
2016-08-25 13:30:00,76.66,76.66,76.5,76.57,10360.0,73.3189,73.3189,73.1658,73.2328,10360.0
2016-08-25 13:35:00,76.56,76.56,76.43,76.45,7677.0,73.2232,73.2232,73.0989,73.118,7677.0
2016-08-25 13:40:00,76.47,76.54,76.41,76.53,7598.0,73.1372,73.2041,73.0798,73.1945,7598.0
2016-08-25 13:45:00,76.53,76.56,76.47,76.47,3800.0,73.1945,73.2232,73.1372,73.1372,3800.0
2016-08-25 13:50:00,76.47,76.52,76.42,76.51,8548.0,73.1372,73.185,73.0893,73.1754,8548.0
2016-08-25 13:55:00,76.53,76.6,76.48,76.49,8417.0,73.1945,73.2615,73.1467,73.1563,8417.0
2016-08-25 14:00:00,76.52,76.6,76.5,76.6,9227.0,73.185,73.2615,73.1658,73.2615,9227.0
2016-08-25 14:05:00,76.57,76.57,76.42,76.47,11505.0,73.2328,73.2328,73.0893,73.1372,11505.0
2016-08-25 14:10:00,76.47,76.53,76.43,76.52,12364.0,73.1372,73.1945,73.0989,73.185,12364.0
2016-08-25 14:15:00,76.54,76.57,76.51,76.55,3989.0,73.2041,73.2328,73.1754,73.2137,3989.0
2016-08-25 14:20:00,76.54,76.54,76.46,76.5,7850.0,73.2041,73.2041,73.1276,73.1658,7850.0
2016-08-25 14:25:00,76.5,76.55,76.45,76.55,8089.0,73.1658,73.2137,73.118,73.2137,8089.0
2016-08-25 14:30:00,76.6,76.61,76.54,76.55,4304.0,73.2615,73.2711,73.2041,73.2137,4304.0
2016-08-25 14:35:00,76.54,76.58,76.52,76.52,4842.0,73.2041,73.2424,73.185,73.185,4842.0
2016-08-25 14:40:00,76.53,76.58,76.53,76.56,4481.0,73.1945,73.2424,73.1945,73.2232,4481.0
2016-08-25 14:45:00,76.52,76.57,76.51,76.56,6187.0,73.185,73.2328,73.1754,73.2232,6187.0
2016-08-25 14:50:00,76.53,76.55,76.49,76.53,10983.0,73.1945,73.2137,73.1563,73.1945,10983.0
2016-08-25 14:55:00,76.51,76.54,76.49,76.53,9185.0,73.1754,73.2041,73.1563,73.1945,9185.0
2016-08-25 15:00:00,76.51,76.53,76.46,76.49,10726.0,73.1754,73.1945,73.1276,73.1563,10726.0
2016-08-25 15:05:00,76.5,76.57,76.46,76.52,10274.0,73.1658,73.2328,73.1276,73.185,10274.0
2016-08-25 15:10:00,76.5,76.53,76.44,76.48,13621.0,73.1658,73.1945,73.1085,73.1467,13621.0
2016-08-25 15:15:00,76.49,76.56,76.49,76.56,13698.0,73.1563,73.2232,73.1563,73.2232,13698.0
2016-08-25 15:20:00,76.55,76.56,76.5,76.53,9856.0,73.2137,73.2232,73.1658,73.1945,9856.0
2016-08-25 15:25:00,76.53,76.59,76.5,76.5,21213.0,73.1945,73.2519,73.1658,73.1658,21213.0
2016-08-25 15:30:00,76.5,76.56,76.44,76.51,19320.0,73.1658,73.2232,73.1085,73.1754,19320.0
2016-08-25 15:35:00,76.51,76.6,76.51,76.51,25735.0,73.1754,73.2615,73.1754,73.1754,25735.0
2016-08-25 15:40:00,76.52,76.55,76.49,76.55,20280.0,73.185,73.2137,73.1563,73.2137,20280.0
2016-08-25 15:45:00,76.54,76.55,76.49,76.54,24191.0,73.2041,73.2137,73.1563,73.2041,24191.0
2016-08-25 15:50:00,76.53,76.61,76.52,76.61,30445.0,73.1945,73.2711,73.185,73.2711,30445.0
2016-08-25 15:55:00,76.61,76.61,76.5,76.6,57591.0,73.2711,73.2711,73.1658,73.2615,57591.0
2016-08-26 09:30:00,76.7,76.97,76.7,76.91,14591.0,73.3571,73.6154,73.3571,73.558,14591.0
2016-08-26 09:35:00,76.95,77.36,76.95,77.07,33086.0,73.5962,73.9884,73.5962,73.711,33086.0
2016-08-26 09:40:00,77.08,77.16,77.04,77.04,3100.0,73.7206,73.7971,73.6823,73.6823,3100.0
2016-08-26 09:45:00,76.98,77.02,76.82,76.88,6165.0,73.6249,73.6632,73.4719,73.5293,6165.0
2016-08-26 09:50:00,76.88,76.9,76.84,76.88,8177.0,73.5293,73.5484,73.491,73.5293,8177.0
2016-08-26 09:55:00,76.82,76.85,76.64,76.68,4417.0,73.4719,73.5006,73.2997,73.338,4417.0
2016-08-26 10:00:00,76.63,76.85,76.33,76.79,19758.0,73.2902,73.5006,73.0033,73.4432,19758.0
2016-08-26 10:05:00,76.74,76.74,76.57,76.61,4626.0,73.3954,73.3954,73.2328,73.2711,4626.0
2016-08-26 10:10:00,76.61,76.62,76.47,76.54,5300.0,73.2711,73.2806,73.1372,73.2041,5300.0
2016-08-26 10:15:00,76.56,76.92,76.56,76.82,10065.0,73.2232,73.5675,73.2232,73.4719,10065.0
2016-08-26 10:20:00,76.84,76.91,76.8,76.84,6484.0,73.491,73.558,73.4528,73.491,6484.0
2016-08-26 10:25:00,76.83,76.83,76.67,76.73,4822.0,73.4815,73.4815,73.3284,73.3858,4822.0
2016-08-26 10:30:00,76.74,76.74,76.61,76.61,8789.0,73.3954,73.3954,73.2711,73.2711,8789.0
2016-08-26 10:35:00,76.6,76.73,76.58,76.72,5522.0,73.2615,73.3858,73.2424,73.3763,5522.0
2016-08-26 10:40:00,76.72,76.73,76.57,76.57,2211.0,73.3763,73.3858,73.2328,73.2328,2211.0
2016-08-26 10:45:00,76.53,76.54,76.47,76.5,4668.0,73.1945,73.2041,73.1372,73.1658,4668.0
2016-08-26 10:50:00,76.52,76.54,76.46,76.53,6100.0,73.185,73.2041,73.1276,73.1945,6100.0
2016-08-26 10:55:00,76.53,76.6,76.48,76.5,3400.0,73.1945,73.2615,73.1467,73.1658,3400.0
2016-08-26 11:00:00,76.49,76.52,76.46,76.48,4000.0,73.1563,73.185,73.1276,73.1467,4000.0
2016-08-26 11:05:00,76.5,76.58,76.5,76.52,2330.0,73.1658,73.2424,73.1658,73.185,2330.0
2016-08-26 11:10:00,76.52,76.6,76.44,76.6,4244.0,73.185,73.2615,73.1085,73.2615,4244.0
2016-08-26 11:15:00,76.63,76.63,76.5,76.51,1400.0,73.2902,73.2902,73.1658,73.1754,1400.0
2016-08-26 11:20:00,76.53,76.65,76.53,76.65,3095.0,73.1945,73.3093,73.1945,73.3093,3095.0
2016-08-26 11:25:00,76.66,76.68,76.66,76.67,1094.0,73.3189,73.338,73.3189,73.3284,1094.0
2016-08-26 11:30:00,76.65,76.65,76.57,76.57,1718.0,73.3093,73.3093,73.2328,73.2328,1718.0
2016-08-26 11:35:00,76.57,76.61,76.46,76.47,5680.0,73.2328,73.2711,73.1276,73.1372,5680.0
2016-08-26 11:40:00,76.45,76.46,76.35,76.44,7322.0,73.118,73.1276,73.0224,73.1085,7322.0
2016-08-26 11:45:00,76.39,76.42,76.31,76.37,6214.0,73.0606,73.0893,72.9841,73.0415,6214.0
2016-08-26 11:50:00,76.35,76.35,76.09,76.2,9151.0,73.0224,73.0224,72.7737,72.8789,9151.0
2016-08-26 11:55:00,76.18,76.2,76.06,76.06,5434.0,72.8598,72.8789,72.745,72.745,5434.0
2016-08-26 12:00:00,76.0,76.05,75.94,75.97,8783.0,72.6876,72.7355,72.6303,72.6589,8783.0
2016-08-26 12:05:00,75.95,75.98,75.77,75.83,8180.0,72.6398,72.6685,72.4677,72.525,8180.0
2016-08-26 12:10:00,75.8,75.82,75.64,75.81,6306.0,72.4964,72.5155,72.3433,72.5059,6306.0
2016-08-26 12:15:00,75.8,75.8,75.67,75.75,5622.0,72.4964,72.4964,72.372,72.4485,5622.0
2016-08-26 12:20:00,75.72,75.8,75.67,75.74,13200.0,72.4198,72.4964,72.372,72.439,13200.0
2016-08-26 12:25:00,75.76,75.79,75.7,75.7,7284.0,72.4581,72.4868,72.4007,72.4007,7284.0
2016-08-26 12:30:00,75.7,75.79,75.66,75.74,6222.0,72.4007,72.4868,72.3625,72.439,6222.0
2016-08-26 12:35:00,75.74,75.86,75.72,75.85,6212.0,72.439,72.5537,72.4198,72.5442,6212.0
2016-08-26 12:40:00,75.86,76.01,75.85,76.0,7092.0,72.5537,72.6972,72.5442,72.6876,7092.0
2016-08-26 12:45:00,76.0,76.13,75.97,76.13,2643.0,72.6876,72.812,72.6589,72.812,2643.0
2016-08-26 12:50:00,76.11,76.16,75.95,76.04,4900.0,72.7928,72.8407,72.6398,72.7259,4900.0
2016-08-26 12:55:00,76.08,76.09,76.0,76.06,3452.0,72.7642,72.7737,72.6876,72.745,3452.0
2016-08-26 13:00:00,76.09,76.16,75.99,76.08,5468.0,72.7737,72.8407,72.6781,72.7642,5468.0
2016-08-26 13:05:00,76.06,76.06,75.93,76.03,2000.0,72.745,72.745,72.6207,72.7163,2000.0
2016-08-26 13:10:00,76.0,76.16,76.0,76.04,3200.0,72.6876,72.8407,72.6876,72.7259,3200.0
2016-08-26 13:15:00,76.0,76.07,75.98,76.0,3900.0,72.6876,72.7546,72.6685,72.6876,3900.0
2016-08-26 13:20:00,75.99,76.04,75.92,76.03,3189.0,72.6781,72.7259,72.6111,72.7163,3189.0
2016-08-26 13:25:00,76.04,76.09,75.99,76.01,1900.0,72.7259,72.7737,72.6781,72.6972,1900.0
2016-08-26 13:30:00,76.02,76.07,75.92,75.93,3300.0,72.7068,72.7546,72.6111,72.6207,3300.0
2016-08-26 13:35:00,75.92,76.0,75.91,76.0,2297.0,72.6111,72.6876,72.6016,72.6876,2297.0
2016-08-26 13:40:00,76.0,76.06,75.98,76.05,5467.0,72.6876,72.745,72.6685,72.7355,5467.0
2016-08-26 13:45:00,76.02,76.06,75.97,76.0,6008.0,72.7068,72.745,72.6589,72.6876,6008.0
2016-08-26 13:50:00,76.02,76.04,75.97,75.97,5000.0,72.7068,72.7259,72.6589,72.6589,5000.0
2016-08-26 13:55:00,75.96,75.99,75.87,75.96,6004.0,72.6494,72.6781,72.5633,72.6494,6004.0
2016-08-26 14:00:00,75.94,75.97,75.84,75.9,7906.0,72.6303,72.6589,72.5346,72.592,7906.0
2016-08-26 14:05:00,75.91,75.95,75.81,75.95,6700.0,72.6016,72.6398,72.5059,72.6398,6700.0
2016-08-26 14:10:00,75.96,76.02,75.86,75.89,4400.0,72.6494,72.7068,72.5537,72.5824,4400.0
2016-08-26 14:15:00,75.85,75.86,75.75,75.78,6789.0,72.5442,72.5537,72.4485,72.4772,6789.0
2016-08-26 14:20:00,75.78,75.79,75.72,75.76,16989.0,72.4772,72.4868,72.4198,72.4581,16989.0
2016-08-26 14:25:00,75.75,75.81,75.71,75.75,10855.0,72.4485,72.5059,72.4103,72.4485,10855.0
2016-08-26 14:30:00,75.74,75.83,75.72,75.83,6778.0,72.439,72.525,72.4198,72.525,6778.0
2016-08-26 14:35:00,75.82,75.86,75.73,75.78,5494.0,72.5155,72.5537,72.4294,72.4772,5494.0
2016-08-26 14:40:00,75.75,75.82,75.75,75.77,4400.0,72.4485,72.5155,72.4485,72.4677,4400.0
2016-08-26 14:45:00,75.76,75.85,75.71,75.81,10861.0,72.4581,72.5442,72.4103,72.5059,10861.0
2016-08-26 14:50:00,75.8,75.85,75.75,75.84,4373.0,72.4964,72.5442,72.4485,72.5346,4373.0
2016-08-26 14:55:00,75.86,75.88,75.81,75.85,4200.0,72.5537,72.5729,72.5059,72.5442,4200.0
2016-08-26 15:00:00,75.9,75.92,75.83,75.83,4874.0,72.592,72.6111,72.525,72.525,4874.0
2016-08-26 15:05:00,75.83,75.89,75.77,75.86,128479.0,72.525,72.5824,72.4677,72.5537,128479.0
2016-08-26 15:10:00,75.86,75.95,75.81,75.95,7930.0,72.5537,72.6398,72.5059,72.6398,7930.0
2016-08-26 15:15:00,75.95,75.98,75.9,75.94,7308.0,72.6398,72.6685,72.592,72.6303,7308.0
2016-08-26 15:20:00,75.96,75.96,75.87,75.94,6959.0,72.6494,72.6494,72.5633,72.6303,6959.0
2016-08-26 15:25:00,75.96,76.09,75.95,76.05,10055.0,72.6494,72.7737,72.6398,72.7355,10055.0
2016-08-26 15:30:00,76.12,76.24,76.12,76.2,6585.0,72.8024,72.9172,72.8024,72.8789,6585.0
2016-08-26 15:35:00,76.21,76.23,76.08,76.2,11621.0,72.8885,72.9076,72.7642,72.8789,11621.0
2016-08-26 15:40:00,76.21,76.29,76.16,76.2,13676.0,72.8885,72.965,72.8407,72.8789,13676.0
2016-08-26 15:45:00,76.2,76.2,76.07,76.16,84298.0,72.8789,72.8789,72.7546,72.8407,84298.0
2016-08-26 15:50:00,76.17,76.25,76.11,76.11,18382.0,72.8502,72.9267,72.7928,72.7928,18382.0
2016-08-26 15:55:00,76.09,76.2,76.08,76.16,41720.0,72.7737,72.8789,72.7642,72.8407,41720.0
2016-08-29 09:30:00,76.11,76.27,76.02,76.1,7855.0,72.7928,72.9459,72.7068,72.7833,7855.0
2016-08-29 09:35:00,76.12,76.61,76.12,76.59,4200.0,72.8024,73.2711,72.8024,73.2519,4200.0
2016-08-29 09:40:00,76.63,76.64,76.57,76.61,1700.0,73.2902,73.2997,73.2328,73.2711,1700.0
2016-08-29 09:45:00,76.65,76.67,76.47,76.47,2800.0,73.3093,73.3284,73.1372,73.1372,2800.0
2016-08-29 09:50:00,76.49,76.59,76.48,76.53,2501.0,73.1563,73.2519,73.1467,73.1945,2501.0
2016-08-29 09:55:00,76.59,76.65,76.52,76.52,2640.0,73.2519,73.3093,73.185,73.185,2640.0
2016-08-29 10:00:00,76.51,76.6,76.51,76.58,3507.0,73.1754,73.2615,73.1754,73.2424,3507.0
2016-08-29 10:05:00,76.63,76.68,76.6,76.61,1500.0,73.2902,73.338,73.2615,73.2711,1500.0
2016-08-29 10:10:00,76.61,76.68,76.58,76.64,2400.0,73.2711,73.338,73.2424,73.2997,2400.0
2016-08-29 10:15:00,76.63,76.63,76.52,76.56,1991.0,73.2902,73.2902,73.185,73.2232,1991.0
2016-08-29 10:20:00,76.61,76.61,76.47,76.53,4639.0,73.2711,73.2711,73.1372,73.1945,4639.0
2016-08-29 10:25:00,76.56,76.71,76.47,76.47,7401.0,73.2232,73.3667,73.1372,73.1372,7401.0
2016-08-29 10:30:00,76.48,76.56,76.44,76.44,4700.0,73.1467,73.2232,73.1085,73.1085,4700.0
2016-08-29 10:35:00,76.44,76.55,76.44,76.5,3141.0,73.1085,73.2137,73.1085,73.1658,3141.0
2016-08-29 10:40:00,76.52,76.6,76.49,76.49,2550.0,73.185,73.2615,73.1563,73.1563,2550.0
2016-08-29 10:45:00,76.52,76.54,76.48,76.51,3313.0,73.185,73.2041,73.1467,73.1754,3313.0
2016-08-29 10:50:00,76.53,76.56,76.5,76.51,5112.0,73.1945,73.2232,73.1658,73.1754,5112.0
2016-08-29 10:55:00,76.48,76.54,76.47,76.52,3100.0,73.1467,73.2041,73.1372,73.185,3100.0
2016-08-29 11:00:00,76.52,76.54,76.5,76.52,3486.0,73.185,73.2041,73.1658,73.185,3486.0
2016-08-29 11:05:00,76.51,76.6,76.5,76.55,6359.0,73.1754,73.2615,73.1658,73.2137,6359.0
2016-08-29 11:10:00,76.52,76.52,76.46,76.48,9300.0,73.185,73.185,73.1276,73.1467,9300.0
2016-08-29 11:15:00,76.46,76.5,76.37,76.38,19679.0,73.1276,73.1658,73.0415,73.0511,19679.0
2016-08-29 11:20:00,76.39,76.43,76.34,76.37,16559.0,73.0606,73.0989,73.0128,73.0415,16559.0
2016-08-29 11:25:00,76.38,76.5,76.38,76.48,5900.0,73.0511,73.1658,73.0511,73.1467,5900.0
2016-08-29 11:30:00,76.49,76.53,76.44,76.48,5072.0,73.1563,73.1945,73.1085,73.1467,5072.0
2016-08-29 11:35:00,76.45,76.46,76.4,76.45,6509.0,73.118,73.1276,73.0702,73.118,6509.0
2016-08-29 11:40:00,76.44,76.45,76.41,76.42,5276.0,73.1085,73.118,73.0798,73.0893,5276.0
2016-08-29 11:45:00,76.42,76.44,76.4,76.42,6505.0,73.0893,73.1085,73.0702,73.0893,6505.0
2016-08-29 11:50:00,76.44,76.46,76.4,76.42,8484.0,73.1085,73.1276,73.0702,73.0893,8484.0
2016-08-29 11:55:00,76.42,76.42,76.35,76.38,6959.0,73.0893,73.0893,73.0224,73.0511,6959.0
2016-08-29 12:00:00,76.39,76.39,76.31,76.34,10121.0,73.0606,73.0606,72.9841,73.0128,10121.0
2016-08-29 12:05:00,76.34,76.38,76.32,76.38,5883.0,73.0128,73.0511,72.9937,73.0511,5883.0
2016-08-29 12:10:00,76.39,76.4,76.35,76.36,6800.0,73.0606,73.0702,73.0224,73.0319,6800.0
2016-08-29 12:15:00,76.36,76.36,76.25,76.27,12874.0,73.0319,73.0319,72.9267,72.9459,12874.0
2016-08-29 12:20:00,76.28,76.28,76.19,76.2,4740.0,72.9554,72.9554,72.8694,72.8789,4740.0
2016-08-29 12:25:00,76.21,76.21,76.17,76.19,5378.0,72.8885,72.8885,72.8502,72.8694,5378.0
2016-08-29 12:30:00,76.19,76.19,76.14,76.15,4806.0,72.8694,72.8694,72.8215,72.8311,4806.0
2016-08-29 12:35:00,76.16,76.16,76.1,76.1,6056.0,72.8407,72.8407,72.7833,72.7833,6056.0
2016-08-29 12:40:00,76.11,76.14,76.1,76.1,4753.0,72.7928,72.8215,72.7833,72.7833,4753.0
2016-08-29 12:45:00,76.13,76.2,76.13,76.19,6800.0,72.812,72.8789,72.812,72.8694,6800.0
2016-08-29 12:50:00,76.19,76.24,76.19,76.21,11562.0,72.8694,72.9172,72.8694,72.8885,11562.0
2016-08-29 12:55:00,76.22,76.24,76.2,76.2,4300.0,72.8981,72.9172,72.8789,72.8789,4300.0
2016-08-29 13:00:00,76.22,76.22,76.18,76.19,4588.0,72.8981,72.8981,72.8598,72.8694,4588.0
2016-08-29 13:05:00,76.2,76.2,76.18,76.19,7552.0,72.8789,72.8789,72.8598,72.8694,7552.0
2016-08-29 13:10:00,76.19,76.23,76.19,76.2,4000.0,72.8694,72.9076,72.8694,72.8789,4000.0
2016-08-29 13:15:00,76.22,76.23,76.14,76.14,4522.0,72.8981,72.9076,72.8215,72.8215,4522.0
2016-08-29 13:20:00,76.16,76.16,76.13,76.16,7323.0,72.8407,72.8407,72.812,72.8407,7323.0
2016-08-29 13:25:00,76.17,76.19,76.15,76.19,4601.0,72.8502,72.8694,72.8311,72.8694,4601.0
2016-08-29 13:30:00,76.19,76.24,76.19,76.19,5972.0,72.8694,72.9172,72.8694,72.8694,5972.0
2016-08-29 13:35:00,76.2,76.26,76.2,76.25,4658.0,72.8789,72.9363,72.8789,72.9267,4658.0
2016-08-29 13:40:00,76.25,76.25,76.18,76.2,6087.0,72.9267,72.9267,72.8598,72.8789,6087.0
2016-08-29 13:45:00,76.21,76.23,76.19,76.21,3911.0,72.8885,72.9076,72.8694,72.8885,3911.0
2016-08-29 13:50:00,76.22,76.22,76.18,76.18,3743.0,72.8981,72.8981,72.8598,72.8598,3743.0
2016-08-29 13:55:00,76.17,76.18,76.14,76.18,6493.0,72.8502,72.8598,72.8215,72.8598,6493.0
2016-08-29 14:00:00,76.19,76.22,76.15,76.17,18140.0,72.8694,72.8981,72.8311,72.8502,18140.0
2016-08-29 14:05:00,76.18,76.19,76.13,76.13,6869.0,72.8598,72.8694,72.812,72.812,6869.0
2016-08-29 14:10:00,76.15,76.18,76.15,76.16,3850.0,72.8311,72.8598,72.8311,72.8407,3850.0
2016-08-29 14:15:00,76.17,76.17,76.12,76.15,4713.0,72.8502,72.8502,72.8024,72.8311,4713.0
2016-08-29 14:20:00,76.13,76.15,76.09,76.1,5132.0,72.812,72.8311,72.7737,72.7833,5132.0
2016-08-29 14:25:00,76.1,76.1,76.05,76.06,5022.0,72.7833,72.7833,72.7355,72.745,5022.0
2016-08-29 14:30:00,76.07,76.12,76.06,76.12,7453.0,72.7546,72.8024,72.745,72.8024,7453.0
2016-08-29 14:35:00,76.11,76.15,76.1,76.1,7739.0,72.7928,72.8311,72.7833,72.7833,7739.0
2016-08-29 14:40:00,76.1,76.1,76.04,76.05,6690.0,72.7833,72.7833,72.7259,72.7355,6690.0
2016-08-29 14:45:00,76.05,76.05,76.03,76.03,19202.0,72.7355,72.7355,72.7163,72.7163,19202.0
2016-08-29 14:50:00,76.04,76.11,76.04,76.09,31894.0,72.7259,72.7928,72.7259,72.7737,31894.0
2016-08-29 14:55:00,76.09,76.11,76.04,76.08,13139.0,72.7737,72.7928,72.7259,72.7642,13139.0
2016-08-29 15:00:00,76.09,76.09,76.04,76.06,61104.0,72.7737,72.7737,72.7259,72.745,61104.0
2016-08-29 15:05:00,76.07,76.08,76.0,76.0,9820.0,72.7546,72.7642,72.6876,72.6876,9820.0
2016-08-29 15:10:00,76.02,76.03,75.99,76.0,13767.0,72.7068,72.7163,72.6781,72.6876,13767.0
2016-08-29 15:15:00,76.0,76.02,75.96,75.98,13071.0,72.6876,72.7068,72.6494,72.6685,13071.0
2016-08-29 15:20:00,76.0,76.03,75.9,75.98,13461.0,72.6876,72.7163,72.592,72.6685,13461.0
2016-08-29 15:25:00,75.99,75.99,75.85,75.9,14410.0,72.6781,72.6781,72.5442,72.592,14410.0
2016-08-29 15:30:00,75.89,75.92,75.89,75.91,10598.0,72.5824,72.6111,72.5824,72.6016,10598.0
2016-08-29 15:35:00,75.91,75.99,75.91,75.99,12152.0,72.6016,72.6781,72.6016,72.6781,12152.0
2016-08-29 15:40:00,75.98,75.99,75.93,75.94,21401.0,72.6685,72.6781,72.6207,72.6303,21401.0
2016-08-29 15:45:00,75.95,75.98,75.93,75.97,13516.0,72.6398,72.6685,72.6207,72.6589,13516.0
2016-08-29 15:50:00,75.97,76.01,75.97,76.01,27715.0,72.6589,72.6972,72.6589,72.6972,27715.0
2016-08-29 15:55:00,76.01,76.01,75.91,75.92,79685.0,72.6972,72.6972,72.6016,72.6111,79685.0
2016-08-30 09:30:00,76.06,76.15,76.01,76.01,10226.0,72.745,72.8311,72.6972,72.6972,10226.0
2016-08-30 09:35:00,76.01,76.05,75.77,75.77,9300.0,72.6972,72.7355,72.4677,72.4677,9300.0
2016-08-30 09:40:00,75.79,75.88,75.69,75.79,7800.0,72.4868,72.5729,72.3912,72.4868,7800.0
2016-08-30 09:45:00,75.82,75.83,75.7,75.79,33937.0,72.5155,72.525,72.4007,72.4868,33937.0
2016-08-30 09:50:00,75.77,75.94,75.72,75.94,35828.0,72.4677,72.6303,72.4198,72.6303,35828.0
2016-08-30 09:55:00,75.93,76.0,75.85,75.93,11078.0,72.6207,72.6876,72.5442,72.6207,11078.0
2016-08-30 10:00:00,75.9,76.02,75.79,75.98,12653.0,72.592,72.7068,72.4868,72.6685,12653.0
2016-08-30 10:05:00,75.99,75.99,75.81,75.9,18267.0,72.6781,72.6781,72.5059,72.592,18267.0
2016-08-30 10:10:00,75.91,75.93,75.8,75.91,8802.0,72.6016,72.6207,72.4964,72.6016,8802.0
2016-08-30 10:15:00,75.93,75.95,75.83,75.88,16012.0,72.6207,72.6398,72.525,72.5729,16012.0
2016-08-30 10:20:00,75.87,75.93,75.83,75.89,11741.0,72.5633,72.6207,72.525,72.5824,11741.0
2016-08-30 10:25:00,75.88,75.96,75.83,75.94,10434.0,72.5729,72.6494,72.525,72.6303,10434.0
2016-08-30 10:30:00,75.9,75.92,75.75,75.76,11389.0,72.592,72.6111,72.4485,72.4581,11389.0
2016-08-30 10:35:00,75.78,75.96,75.78,75.91,12593.0,72.4772,72.6494,72.4772,72.6016,12593.0
2016-08-30 10:40:00,75.94,76.05,75.94,76.05,5830.0,72.6303,72.7355,72.6303,72.7355,5830.0
2016-08-30 10:45:00,76.06,76.14,76.03,76.14,11624.0,72.745,72.8215,72.7163,72.8215,11624.0
2016-08-30 10:50:00,76.14,76.14,76.08,76.12,4755.0,72.8215,72.8215,72.7642,72.8024,4755.0
2016-08-30 10:55:00,76.1,76.17,76.09,76.16,5500.0,72.7833,72.8502,72.7737,72.8407,5500.0
2016-08-30 11:00:00,76.11,76.25,76.1,76.25,6200.0,72.7928,72.9267,72.7833,72.9267,6200.0
2016-08-30 11:05:00,76.26,76.32,76.21,76.26,21308.0,72.9363,72.9937,72.8885,72.9363,21308.0
2016-08-30 11:10:00,76.26,76.34,76.25,76.31,15095.0,72.9363,73.0128,72.9267,72.9841,15095.0
2016-08-30 11:15:00,76.31,76.32,76.26,76.3,3513.0,72.9841,72.9937,72.9363,72.9746,3513.0
2016-08-30 11:20:00,76.3,76.3,76.24,76.29,4540.0,72.9746,72.9746,72.9172,72.965,4540.0
2016-08-30 11:25:00,76.3,76.32,76.27,76.29,5679.0,72.9746,72.9937,72.9459,72.965,5679.0
2016-08-30 11:30:00,76.26,76.26,76.13,76.14,4200.0,72.9363,72.9363,72.812,72.8215,4200.0
2016-08-30 11:35:00,76.12,76.2,76.12,76.2,3280.0,72.8024,72.8789,72.8024,72.8789,3280.0
2016-08-30 11:40:00,76.23,76.26,76.17,76.24,15654.0,72.9076,72.9363,72.8502,72.9172,15654.0
2016-08-30 11:45:00,76.25,76.31,76.24,76.24,2000.0,72.9267,72.9841,72.9172,72.9172,2000.0
2016-08-30 11:50:00,76.24,76.31,76.23,76.27,7867.0,72.9172,72.9841,72.9076,72.9459,7867.0
2016-08-30 11:55:00,76.26,76.27,76.24,76.26,2500.0,72.9363,72.9459,72.9172,72.9363,2500.0
2016-08-30 12:00:00,76.27,76.28,76.23,76.28,2716.0,72.9459,72.9554,72.9076,72.9554,2716.0
2016-08-30 12:05:00,76.28,76.28,76.23,76.24,1783.0,72.9554,72.9554,72.9076,72.9172,1783.0
2016-08-30 12:10:00,76.25,76.26,76.2,76.22,5314.0,72.9267,72.9363,72.8789,72.8981,5314.0
2016-08-30 12:15:00,76.21,76.26,76.21,76.24,1169.0,72.8885,72.9363,72.8885,72.9172,1169.0
2016-08-30 12:20:00,76.26,76.27,76.23,76.23,2778.0,72.9363,72.9459,72.9076,72.9076,2778.0
2016-08-30 12:25:00,76.22,76.24,76.22,76.22,3245.0,72.8981,72.9172,72.8981,72.8981,3245.0
2016-08-30 12:30:00,76.23,76.25,76.23,76.23,1651.0,72.9076,72.9267,72.9076,72.9076,1651.0
2016-08-30 12:35:00,76.23,76.26,76.23,76.26,2279.0,72.9076,72.9363,72.9076,72.9363,2279.0
2016-08-30 12:40:00,76.26,76.26,76.23,76.24,3450.0,72.9363,72.9363,72.9076,72.9172,3450.0
2016-08-30 12:45:00,76.23,76.26,76.22,76.25,2641.0,72.9076,72.9363,72.8981,72.9267,2641.0
2016-08-30 12:50:00,76.25,76.28,76.25,76.27,3512.0,72.9267,72.9554,72.9267,72.9459,3512.0
2016-08-30 12:55:00,76.27,76.27,76.24,76.26,2900.0,72.9459,72.9459,72.9172,72.9363,2900.0
2016-08-30 13:00:00,76.25,76.26,76.23,76.26,2500.0,72.9267,72.9363,72.9076,72.9363,2500.0
2016-08-30 13:05:00,76.26,76.33,76.25,76.31,8131.0,72.9363,73.0033,72.9267,72.9841,8131.0
2016-08-30 13:10:00,76.31,76.33,76.31,76.33,829.0,72.9841,73.0033,72.9841,73.0033,829.0
2016-08-30 13:15:00,76.35,76.36,76.3,76.3,6010.0,73.0224,73.0319,72.9746,72.9746,6010.0
2016-08-30 13:20:00,76.32,76.34,76.31,76.31,2531.0,72.9937,73.0128,72.9841,72.9841,2531.0
2016-08-30 13:25:00,76.31,76.34,76.28,76.33,11193.0,72.9841,73.0128,72.9554,73.0033,11193.0
2016-08-30 13:30:00,76.33,76.34,76.3,76.3,2531.0,73.0033,73.0128,72.9746,72.9746,2531.0
2016-08-30 13:35:00,76.31,76.34,76.3,76.33,4145.0,72.9841,73.0128,72.9746,73.0033,4145.0
2016-08-30 13:40:00,76.33,76.33,76.25,76.25,7913.0,73.0033,73.0033,72.9267,72.9267,7913.0
2016-08-30 13:45:00,76.24,76.31,76.22,76.31,7149.0,72.9172,72.9841,72.8981,72.9841,7149.0
2016-08-30 13:50:00,76.3,76.36,76.29,76.33,11838.0,72.9746,73.0319,72.965,73.0033,11838.0
2016-08-30 13:55:00,76.31,76.38,76.31,76.36,5062.0,72.9841,73.0511,72.9841,73.0319,5062.0
2016-08-30 14:00:00,76.35,76.36,76.28,76.36,11225.0,73.0224,73.0319,72.9554,73.0319,11225.0
2016-08-30 14:05:00,76.34,76.35,76.27,76.28,9505.0,73.0128,73.0224,72.9459,72.9554,9505.0
2016-08-30 14:10:00,76.29,76.33,76.29,76.32,5166.0,72.965,73.0033,72.965,72.9937,5166.0
2016-08-30 14:15:00,76.33,76.33,76.25,76.27,7206.0,73.0033,73.0033,72.9267,72.9459,7206.0
2016-08-30 14:20:00,76.25,76.36,76.25,76.33,4645.0,72.9267,73.0319,72.9267,73.0033,4645.0
2016-08-30 14:25:00,76.32,76.36,76.31,76.31,3526.0,72.9937,73.0319,72.9841,72.9841,3526.0
2016-08-30 14:30:00,76.31,76.31,76.25,76.29,7599.0,72.9841,72.9841,72.9267,72.965,7599.0
2016-08-30 14:35:00,76.3,76.36,76.26,76.34,4555.0,72.9746,73.0319,72.9363,73.0128,4555.0
2016-08-30 14:40:00,76.34,76.34,76.28,76.31,4700.0,73.0128,73.0128,72.9554,72.9841,4700.0
2016-08-30 14:45:00,76.32,76.34,76.29,76.3,3191.0,72.9937,73.0128,72.965,72.9746,3191.0
2016-08-30 14:50:00,76.3,76.32,76.27,76.3,3953.0,72.9746,72.9937,72.9459,72.9746,3953.0
2016-08-30 14:55:00,76.3,76.31,76.28,76.29,5127.0,72.9746,72.9841,72.9554,72.965,5127.0
2016-08-30 15:00:00,76.27,76.28,76.24,76.27,7717.0,72.9459,72.9554,72.9172,72.9459,7717.0
2016-08-30 15:05:00,76.28,76.35,76.27,76.35,5270.0,72.9554,73.0224,72.9459,73.0224,5270.0
2016-08-30 15:10:00,76.33,76.36,76.33,76.35,4046.0,73.0033,73.0319,73.0033,73.0224,4046.0
2016-08-30 15:15:00,76.35,76.38,76.34,76.36,3996.0,73.0224,73.0511,73.0128,73.0319,3996.0
2016-08-30 15:20:00,76.36,76.36,76.3,76.33,10037.0,73.0319,73.0319,72.9746,73.0033,10037.0
2016-08-30 15:25:00,76.34,76.37,76.33,76.36,4207.0,73.0128,73.0415,73.0033,73.0319,4207.0
2016-08-30 15:30:00,76.36,76.38,76.32,76.32,14873.0,73.0319,73.0511,72.9937,72.9937,14873.0
2016-08-30 15:35:00,76.33,76.42,76.33,76.42,16557.0,73.0033,73.0893,73.0033,73.0893,16557.0
2016-08-30 15:40:00,76.42,76.43,76.35,76.35,15169.0,73.0893,73.0989,73.0224,73.0224,15169.0
2016-08-30 15:45:00,76.35,76.39,76.33,76.34,22834.0,73.0224,73.0606,73.0033,73.0128,22834.0
2016-08-30 15:50:00,76.35,76.4,76.35,76.39,28079.0,73.0224,73.0702,73.0224,73.0606,28079.0
2016-08-30 15:55:00,76.4,76.46,76.37,76.44,62641.0,73.0702,73.1276,73.0415,73.1085,62641.0
2016-08-31 09:30:00,76.2,76.32,76.14,76.2,12443.0,72.8789,72.9937,72.8215,72.8789,12443.0
2016-08-31 09:35:00,76.21,76.21,75.81,75.81,12972.0,72.8885,72.8885,72.5059,72.5059,12972.0
2016-08-31 09:40:00,75.8,75.83,75.74,75.76,5731.0,72.4964,72.525,72.439,72.4581,5731.0
2016-08-31 09:45:00,75.77,75.83,75.69,75.81,9702.0,72.4677,72.525,72.3912,72.5059,9702.0
2016-08-31 09:50:00,75.81,75.89,75.8,75.81,8105.0,72.5059,72.5824,72.4964,72.5059,8105.0
2016-08-31 09:55:00,75.81,75.91,75.79,75.81,18149.0,72.5059,72.6016,72.4868,72.5059,18149.0
2016-08-31 10:00:00,75.8,75.91,75.8,75.86,8266.0,72.4964,72.6016,72.4964,72.5537,8266.0
2016-08-31 10:05:00,75.88,75.88,75.73,75.79,17006.0,72.5729,72.5729,72.4294,72.4868,17006.0
2016-08-31 10:10:00,75.8,75.93,75.75,75.79,8747.0,72.4964,72.6207,72.4485,72.4868,8747.0
2016-08-31 10:15:00,75.79,75.81,75.75,75.78,4178.0,72.4868,72.5059,72.4485,72.4772,4178.0
2016-08-31 10:20:00,75.82,75.9,75.75,75.75,6741.0,72.5155,72.592,72.4485,72.4485,6741.0
2016-08-31 10:25:00,75.75,75.89,75.75,75.78,5042.0,72.4485,72.5824,72.4485,72.4772,5042.0
2016-08-31 10:30:00,75.78,75.82,75.75,75.79,14121.0,72.4772,72.5155,72.4485,72.4868,14121.0
2016-08-31 10:35:00,75.75,75.84,75.73,75.76,18247.0,72.4485,72.5346,72.4294,72.4581,18247.0
2016-08-31 10:40:00,75.75,75.85,75.7,75.75,33194.0,72.4485,72.5442,72.4007,72.4485,33194.0
2016-08-31 10:45:00,75.75,75.75,75.69,75.69,5751.0,72.4485,72.4485,72.3912,72.3912,5751.0
2016-08-31 10:50:00,75.7,75.82,75.7,75.78,4035.0,72.4007,72.5155,72.4007,72.4772,4035.0
2016-08-31 10:55:00,75.78,75.78,75.53,75.53,23792.0,72.4772,72.4772,72.2381,72.2381,23792.0
2016-08-31 11:00:00,75.48,75.51,75.38,75.38,10017.0,72.1903,72.219,72.0947,72.0947,10017.0
2016-08-31 11:05:00,75.36,75.36,75.18,75.27,18037.0,72.0755,72.0755,71.9034,71.9895,18037.0
2016-08-31 11:10:00,75.25,75.35,75.22,75.31,4568.0,71.9703,72.066,71.9416,72.0277,4568.0
2016-08-31 11:15:00,75.32,75.44,75.3,75.43,7817.0,72.0373,72.152,72.0181,72.1425,7817.0
2016-08-31 11:20:00,75.45,75.45,75.33,75.39,8456.0,72.1616,72.1616,72.0468,72.1042,8456.0
2016-08-31 11:25:00,75.42,75.53,75.42,75.52,5651.0,72.1329,72.2381,72.1329,72.2286,5651.0
2016-08-31 11:30:00,75.54,75.54,75.47,75.47,7597.0,72.2477,72.2477,72.1807,72.1807,7597.0
2016-08-31 11:35:00,75.44,75.51,75.4,75.48,6769.0,72.152,72.219,72.1138,72.1903,6769.0
2016-08-31 11:40:00,75.51,75.58,75.49,75.52,10950.0,72.219,72.2859,72.1999,72.2286,10950.0
2016-08-31 11:45:00,75.51,75.56,75.51,75.56,3461.0,72.219,72.2668,72.219,72.2668,3461.0
2016-08-31 11:50:00,75.55,75.62,75.54,75.57,3701.0,72.2573,72.3242,72.2477,72.2764,3701.0
2016-08-31 11:55:00,75.58,75.59,75.47,75.47,21375.0,72.2859,72.2955,72.1807,72.1807,21375.0
2016-08-31 12:00:00,75.47,75.58,75.37,75.47,32723.0,72.1807,72.2859,72.0851,72.1807,32723.0
2016-08-31 12:05:00,75.44,75.56,75.44,75.44,10125.0,72.152,72.2668,72.152,72.152,10125.0
2016-08-31 12:10:00,75.47,75.53,75.45,75.46,3918.0,72.1807,72.2381,72.1616,72.1712,3918.0
2016-08-31 12:15:00,75.42,75.42,75.34,75.39,5651.0,72.1329,72.1329,72.0564,72.1042,5651.0
2016-08-31 12:20:00,75.38,75.38,75.29,75.3,6957.0,72.0947,72.0947,72.0086,72.0181,6957.0
2016-08-31 12:25:00,75.31,75.35,75.31,75.31,3892.0,72.0277,72.066,72.0277,72.0277,3892.0
2016-08-31 12:30:00,75.32,75.32,75.22,75.27,6016.0,72.0373,72.0373,71.9416,71.9895,6016.0
2016-08-31 12:35:00,75.28,75.37,75.26,75.35,8400.0,71.999,72.0851,71.9799,72.066,8400.0
2016-08-31 12:40:00,75.36,75.4,75.32,75.34,5823.0,72.0755,72.1138,72.0373,72.0564,5823.0
2016-08-31 12:45:00,75.35,75.44,75.33,75.42,3830.0,72.066,72.152,72.0468,72.1329,3830.0
2016-08-31 12:50:00,75.42,75.43,75.41,75.42,3242.0,72.1329,72.1425,72.1234,72.1329,3242.0
2016-08-31 12:55:00,75.41,75.42,75.37,75.4,3439.0,72.1234,72.1329,72.0851,72.1138,3439.0
2016-08-31 13:00:00,75.4,75.44,75.35,75.35,4754.0,72.1138,72.152,72.066,72.066,4754.0
2016-08-31 13:05:00,75.34,75.38,75.32,75.36,5068.0,72.0564,72.0947,72.0373,72.0755,5068.0
2016-08-31 13:10:00,75.34,75.39,75.3,75.37,5350.0,72.0564,72.1042,72.0181,72.0851,5350.0
2016-08-31 13:15:00,75.35,75.37,75.32,75.35,4035.0,72.066,72.0851,72.0373,72.066,4035.0
2016-08-31 13:20:00,75.36,75.46,75.34,75.46,5955.0,72.0755,72.1712,72.0564,72.1712,5955.0
2016-08-31 13:25:00,75.47,75.49,75.42,75.45,36562.0,72.1807,72.1999,72.1329,72.1616,36562.0
2016-08-31 13:30:00,75.46,75.5,75.43,75.5,7096.0,72.1712,72.2094,72.1425,72.2094,7096.0
2016-08-31 13:35:00,75.49,75.57,75.49,75.56,2400.0,72.1999,72.2764,72.1999,72.2668,2400.0
2016-08-31 13:40:00,75.58,75.7,75.58,75.7,3253.0,72.2859,72.4007,72.2859,72.4007,3253.0
2016-08-31 13:45:00,75.71,75.74,75.69,75.69,2081.0,72.4103,72.439,72.3912,72.3912,2081.0
2016-08-31 13:50:00,75.68,75.69,75.67,75.69,4412.0,72.3816,72.3912,72.372,72.3912,4412.0
2016-08-31 13:55:00,75.7,75.73,75.69,75.7,3950.0,72.4007,72.4294,72.3912,72.4007,3950.0
2016-08-31 14:00:00,75.7,75.76,75.7,75.72,8005.0,72.4007,72.4581,72.4007,72.4198,8005.0
2016-08-31 14:05:00,75.74,75.92,75.74,75.85,5913.0,72.439,72.6111,72.439,72.5442,5913.0
2016-08-31 14:10:00,75.87,75.9,75.83,75.87,11021.0,72.5633,72.592,72.525,72.5633,11021.0
2016-08-31 14:15:00,75.87,75.87,75.84,75.87,2900.0,72.5633,72.5633,72.5346,72.5633,2900.0
2016-08-31 14:20:00,75.87,75.89,75.82,75.85,6082.0,72.5633,72.5824,72.5155,72.5442,6082.0
2016-08-31 14:25:00,75.85,75.92,75.82,75.9,15404.0,72.5442,72.6111,72.5155,72.592,15404.0
2016-08-31 14:30:00,75.91,75.91,75.83,75.85,4409.0,72.6016,72.6016,72.525,72.5442,4409.0
2016-08-31 14:35:00,75.86,75.89,75.84,75.87,1819.0,72.5537,72.5824,72.5346,72.5633,1819.0
2016-08-31 14:40:00,75.88,75.89,75.83,75.89,6627.0,72.5729,72.5824,72.525,72.5824,6627.0
2016-08-31 14:45:00,75.89,75.9,75.81,75.84,3460.0,72.5824,72.592,72.5059,72.5346,3460.0
2016-08-31 14:50:00,75.86,75.87,75.82,75.87,6603.0,72.5537,72.5633,72.5155,72.5633,6603.0
2016-08-31 14:55:00,75.88,75.91,75.81,75.82,5939.0,72.5729,72.6016,72.5059,72.5155,5939.0
2016-08-31 15:00:00,75.8,75.92,75.8,75.91,5605.0,72.4964,72.6111,72.4964,72.6016,5605.0
2016-08-31 15:05:00,75.93,75.97,75.93,75.96,4251.0,72.6207,72.6589,72.6207,72.6494,4251.0
2016-08-31 15:10:00,75.97,76.01,75.95,76.01,4981.0,72.6589,72.6972,72.6398,72.6972,4981.0
2016-08-31 15:15:00,76.01,76.05,75.91,75.94,10101.0,72.6972,72.7355,72.6016,72.6303,10101.0
2016-08-31 15:20:00,75.96,75.99,75.94,75.99,6678.0,72.6494,72.6781,72.6303,72.6781,6678.0
2016-08-31 15:25:00,75.98,76.02,75.97,75.99,8282.0,72.6685,72.7068,72.6589,72.6781,8282.0
2016-08-31 15:30:00,75.99,76.05,75.97,75.97,9959.0,72.6781,72.7355,72.6589,72.6589,9959.0
2016-08-31 15:35:00,75.97,76.08,75.96,76.05,14468.0,72.6589,72.7642,72.6494,72.7355,14468.0
2016-08-31 15:40:00,76.05,76.1,76.04,76.09,15059.0,72.7355,72.7833,72.7259,72.7737,15059.0
2016-08-31 15:45:00,76.07,76.08,75.94,75.96,25006.0,72.7546,72.7642,72.6303,72.6494,25006.0
2016-08-31 15:50:00,75.97,76.01,75.95,76.0,25384.0,72.6589,72.6972,72.6398,72.6876,25384.0
2016-08-31 15:55:00,75.99,76.01,75.91,75.93,61994.0,72.6781,72.6972,72.6016,72.6207,61994.0
2016-09-01 09:30:00,76.17,76.63,76.0,76.59,34852.0,72.8502,73.2902,72.6876,73.2519,34852.0
2016-09-01 09:35:00,76.59,76.9,76.58,76.8,7059.0,73.2519,73.5484,73.2424,73.4528,7059.0
2016-09-01 09:40:00,76.8,77.12,76.77,77.12,34874.0,73.4528,73.7588,73.4241,73.7588,34874.0
2016-09-01 09:45:00,77.08,77.48,77.05,77.44,12265.0,73.7206,74.1031,73.6919,74.0649,12265.0
2016-09-01 09:50:00,77.44,77.44,76.94,76.96,13030.0,74.0649,74.0649,73.5867,73.6058,13030.0
2016-09-01 09:55:00,77.0,77.07,76.8,76.81,9153.0,73.6441,73.711,73.4528,73.4623,9153.0
2016-09-01 10:00:00,76.74,76.79,76.57,76.77,19220.0,73.3954,73.4432,73.2328,73.4241,19220.0
2016-09-01 10:05:00,76.76,76.8,76.63,76.66,12048.0,73.4145,73.4528,73.2902,73.3189,12048.0
2016-09-01 10:10:00,76.67,76.77,76.62,76.77,11550.0,73.3284,73.4241,73.2806,73.4241,11550.0
2016-09-01 10:15:00,76.78,76.78,76.71,76.73,43729.0,73.4336,73.4336,73.3667,73.3858,43729.0
2016-09-01 10:20:00,76.73,76.74,76.48,76.48,29207.0,73.3858,73.3954,73.1467,73.1467,29207.0
2016-09-01 10:25:00,76.48,76.58,76.29,76.29,18613.0,73.1467,73.2424,72.965,72.965,18613.0
2016-09-01 10:30:00,76.27,76.28,76.02,76.21,19374.0,72.9459,72.9554,72.7068,72.8885,19374.0
2016-09-01 10:35:00,76.19,76.26,76.17,76.21,8487.0,72.8694,72.9363,72.8502,72.8885,8487.0
2016-09-01 10:40:00,76.19,76.25,76.06,76.06,11482.0,72.8694,72.9267,72.745,72.745,11482.0
2016-09-01 10:45:00,76.06,76.35,76.04,76.35,19369.0,72.745,73.0224,72.7259,73.0224,19369.0
2016-09-01 10:50:00,76.32,76.43,76.3,76.41,9235.0,72.9937,73.0989,72.9746,73.0798,9235.0
2016-09-01 10:55:00,76.4,76.44,76.28,76.28,9088.0,73.0702,73.1085,72.9554,72.9554,9088.0
2016-09-01 11:00:00,76.31,76.32,76.08,76.11,8042.0,72.9841,72.9937,72.7642,72.7928,8042.0
2016-09-01 11:05:00,76.13,76.16,76.04,76.06,6895.0,72.812,72.8407,72.7259,72.745,6895.0
2016-09-01 11:10:00,76.04,76.16,76.02,76.1,8809.0,72.7259,72.8407,72.7068,72.7833,8809.0
2016-09-01 11:15:00,76.11,76.16,76.0,76.02,53839.0,72.7928,72.8407,72.6876,72.7068,53839.0
2016-09-01 11:20:00,76.03,76.11,75.95,75.98,17341.0,72.7163,72.7928,72.6398,72.6685,17341.0
2016-09-01 11:25:00,75.99,76.11,75.99,76.04,12481.0,72.6781,72.7928,72.6781,72.7259,12481.0
2016-09-01 11:30:00,76.02,76.03,75.95,76.01,7800.0,72.7068,72.7163,72.6398,72.6972,7800.0
2016-09-01 11:35:00,76.0,76.05,75.98,76.02,12389.0,72.6876,72.7355,72.6685,72.7068,12389.0
2016-09-01 11:40:00,76.01,76.02,75.93,75.93,8150.0,72.6972,72.7068,72.6207,72.6207,8150.0
2016-09-01 11:45:00,75.92,75.99,75.92,75.93,9050.0,72.6111,72.6781,72.6111,72.6207,9050.0
2016-09-01 11:50:00,75.93,75.93,75.83,75.9,7710.0,72.6207,72.6207,72.525,72.592,7710.0
2016-09-01 11:55:00,75.9,75.92,75.83,75.9,39305.0,72.592,72.6111,72.525,72.592,39305.0
2016-09-01 12:00:00,75.92,76.14,75.92,76.14,5144.0,72.6111,72.8215,72.6111,72.8215,5144.0
2016-09-01 12:05:00,76.15,76.17,76.07,76.07,13413.0,72.8311,72.8502,72.7546,72.7546,13413.0
2016-09-01 12:10:00,76.03,76.19,76.02,76.19,30065.0,72.7163,72.8694,72.7068,72.8694,30065.0
2016-09-01 12:15:00,76.21,76.22,76.15,76.17,11899.0,72.8885,72.8981,72.8311,72.8502,11899.0
2016-09-01 12:20:00,76.16,76.29,76.09,76.28,16167.0,72.8407,72.965,72.7737,72.9554,16167.0
2016-09-01 12:25:00,76.3,76.36,76.27,76.35,4906.0,72.9746,73.0319,72.9459,73.0224,4906.0
2016-09-01 12:30:00,76.36,76.58,76.35,76.5,8727.0,73.0319,73.2424,73.0224,73.1658,8727.0
2016-09-01 12:35:00,76.48,76.48,76.37,76.4,5300.0,73.1467,73.1467,73.0415,73.0702,5300.0
2016-09-01 12:40:00,76.38,76.41,76.35,76.41,5130.0,73.0511,73.0798,73.0224,73.0798,5130.0
2016-09-01 12:45:00,76.39,76.47,76.39,76.44,5300.0,73.0606,73.1372,73.0606,73.1085,5300.0
2016-09-01 12:50:00,76.44,76.54,76.44,76.48,6500.0,73.1085,73.2041,73.1085,73.1467,6500.0
2016-09-01 12:55:00,76.48,76.51,76.44,76.51,12680.0,73.1467,73.1754,73.1085,73.1754,12680.0
2016-09-01 13:00:00,76.51,76.61,76.51,76.59,6033.0,73.1754,73.2711,73.1754,73.2519,6033.0
2016-09-01 13:05:00,76.58,76.58,76.41,76.46,12172.0,73.2424,73.2424,73.0798,73.1276,12172.0
2016-09-01 13:10:00,76.45,76.54,76.43,76.47,7304.0,73.118,73.2041,73.0989,73.1372,7304.0
2016-09-01 13:15:00,76.47,76.57,76.47,76.56,11950.0,73.1372,73.2328,73.1372,73.2232,11950.0
2016-09-01 13:20:00,76.56,76.58,76.46,76.48,8046.0,73.2232,73.2424,73.1276,73.1467,8046.0
2016-09-01 13:25:00,76.48,76.57,76.48,76.57,6500.0,73.1467,73.2328,73.1467,73.2328,6500.0
2016-09-01 13:30:00,76.59,76.62,76.48,76.48,5355.0,73.2519,73.2806,73.1467,73.1467,5355.0
2016-09-01 13:35:00,76.47,76.58,76.47,76.57,6300.0,73.1372,73.2424,73.1372,73.2328,6300.0
2016-09-01 13:40:00,76.57,76.64,76.55,76.59,6850.0,73.2328,73.2997,73.2137,73.2519,6850.0
2016-09-01 13:45:00,76.58,76.7,76.58,76.67,10200.0,73.2424,73.3571,73.2424,73.3284,10200.0
2016-09-01 13:50:00,76.67,76.69,76.56,76.58,11849.0,73.3284,73.3476,73.2232,73.2424,11849.0
2016-09-01 13:55:00,76.58,76.58,76.39,76.4,8296.0,73.2424,73.2424,73.0606,73.0702,8296.0
2016-09-01 14:00:00,76.41,76.41,76.31,76.33,8772.0,73.0798,73.0798,72.9841,73.0033,8772.0
2016-09-01 14:05:00,76.31,76.35,76.26,76.27,7567.0,72.9841,73.0224,72.9363,72.9459,7567.0
2016-09-01 14:10:00,76.27,76.34,76.24,76.32,6830.0,72.9459,73.0128,72.9172,72.9937,6830.0
2016-09-01 14:15:00,76.33,76.41,76.31,76.39,6700.0,73.0033,73.0798,72.9841,73.0606,6700.0
2016-09-01 14:20:00,76.4,76.4,76.32,76.37,9327.0,73.0702,73.0702,72.9937,73.0415,9327.0
2016-09-01 14:25:00,76.37,76.53,76.37,76.51,10242.0,73.0415,73.1945,73.0415,73.1754,10242.0
2016-09-01 14:30:00,76.49,76.51,76.39,76.4,17587.0,73.1563,73.1754,73.0606,73.0702,17587.0
2016-09-01 14:35:00,76.4,76.46,76.39,76.44,13704.0,73.0702,73.1276,73.0606,73.1085,13704.0
2016-09-01 14:40:00,76.45,76.49,76.39,76.41,14010.0,73.118,73.1563,73.0606,73.0798,14010.0
2016-09-01 14:45:00,76.41,76.46,76.36,76.37,8524.0,73.0798,73.1276,73.0319,73.0415,8524.0
2016-09-01 14:50:00,76.38,76.45,76.36,76.45,7514.0,73.0511,73.118,73.0319,73.118,7514.0
2016-09-01 14:55:00,76.46,76.48,76.41,76.46,8925.0,73.1276,73.1467,73.0798,73.1276,8925.0
2016-09-01 15:00:00,76.46,76.48,76.37,76.37,7682.0,73.1276,73.1467,73.0415,73.0415,7682.0
2016-09-01 15:05:00,76.36,76.42,76.3,76.42,23627.0,73.0319,73.0893,72.9746,73.0893,23627.0
2016-09-01 15:10:00,76.42,76.47,76.38,76.46,11222.0,73.0893,73.1372,73.0511,73.1276,11222.0
2016-09-01 15:15:00,76.44,76.49,76.42,76.47,11573.0,73.1085,73.1563,73.0893,73.1372,11573.0
2016-09-01 15:20:00,76.48,76.51,76.46,76.5,13234.0,73.1467,73.1754,73.1276,73.1658,13234.0
2016-09-01 15:25:00,76.49,76.5,76.42,76.49,12022.0,73.1563,73.1658,73.0893,73.1563,12022.0
2016-09-01 15:30:00,76.49,76.55,76.45,76.48,16344.0,73.1563,73.2137,73.118,73.1467,16344.0
2016-09-01 15:35:00,76.47,76.63,76.46,76.63,33521.0,73.1372,73.2902,73.1276,73.2902,33521.0
2016-09-01 15:40:00,76.63,76.75,76.6,76.73,27798.0,73.2902,73.405,73.2615,73.3858,27798.0
2016-09-01 15:45:00,76.74,76.74,76.65,76.68,28081.0,73.3954,73.3954,73.3093,73.338,28081.0
2016-09-01 15:50:00,76.68,76.8,76.67,76.78,36717.0,73.338,73.4528,73.3284,73.4336,36717.0
2016-09-01 15:55:00,76.77,76.8,76.73,76.79,91936.0,73.4241,73.4528,73.3858,73.4432,91936.0
2016-09-02 09:30:00,77.03,77.36,77.03,77.11,18365.0,73.6727,73.9884,73.6727,73.7493,18365.0
2016-09-02 09:35:00,77.06,77.2,77.03,77.08,13030.0,73.7014,73.8353,73.6727,73.7206,13030.0
2016-09-02 09:40:00,77.09,77.25,77.09,77.22,9873.0,73.7301,73.8832,73.7301,73.8545,9873.0
2016-09-02 09:45:00,77.23,77.58,77.2,77.58,11286.0,73.864,74.1988,73.8353,74.1988,11286.0
2016-09-02 09:50:00,77.61,77.94,77.58,77.85,38456.0,74.2275,74.5431,74.1988,74.457,38456.0
2016-09-02 09:55:00,77.84,77.87,77.55,77.62,13230.0,74.4474,74.4761,74.1701,74.237,13230.0
2016-09-02 10:00:00,77.66,77.75,77.55,77.56,9037.0,74.2753,74.3614,74.1701,74.1796,9037.0
2016-09-02 10:05:00,77.58,77.77,77.56,77.69,15849.0,74.1988,74.3805,74.1796,74.304,15849.0
2016-09-02 10:10:00,77.71,77.8,77.68,77.73,7558.0,74.3231,74.4092,74.2944,74.3422,7558.0
2016-09-02 10:15:00,77.71,77.8,77.59,77.59,6628.0,74.3231,74.4092,74.2083,74.2083,6628.0
2016-09-02 10:20:00,77.6,77.62,77.37,77.37,8742.0,74.2179,74.237,73.9979,73.9979,8742.0
2016-09-02 10:25:00,77.37,77.43,77.3,77.33,10797.0,73.9979,74.0553,73.931,73.9597,10797.0
2016-09-02 10:30:00,77.35,77.37,77.18,77.19,6134.0,73.9788,73.9979,73.8162,73.8258,6134.0
2016-09-02 10:35:00,77.22,77.25,77.05,77.05,17371.0,73.8545,73.8832,73.6919,73.6919,17371.0
2016-09-02 10:40:00,77.05,77.08,76.96,76.96,15770.0,73.6919,73.7206,73.6058,73.6058,15770.0
2016-09-02 10:45:00,76.95,77.04,76.94,76.94,10591.0,73.5962,73.6823,73.5867,73.5867,10591.0
2016-09-02 10:50:00,76.94,76.95,76.83,76.83,12236.0,73.5867,73.5962,73.4815,73.4815,12236.0
2016-09-02 10:55:00,76.84,76.89,76.74,76.76,14286.0,73.491,73.5388,73.3954,73.4145,14286.0
2016-09-02 11:00:00,76.74,76.83,76.74,76.77,9383.0,73.3954,73.4815,73.3954,73.4241,9383.0
2016-09-02 11:05:00,76.77,76.87,76.7,76.84,8661.0,73.4241,73.5197,73.3571,73.491,8661.0
2016-09-02 11:10:00,76.85,76.85,76.65,76.68,7139.0,73.5006,73.5006,73.3093,73.338,7139.0
2016-09-02 11:15:00,76.66,76.81,76.66,76.78,9505.0,73.3189,73.4623,73.3189,73.4336,9505.0
2016-09-02 11:20:00,76.78,76.86,76.69,76.77,6900.0,73.4336,73.5102,73.3476,73.4241,6900.0
2016-09-02 11:25:00,76.79,76.79,76.66,76.66,8444.0,73.4432,73.4432,73.3189,73.3189,8444.0
2016-09-02 11:30:00,76.64,76.72,76.54,76.63,18860.0,73.2997,73.3763,73.2041,73.2902,18860.0
2016-09-02 11:35:00,76.6,76.62,76.48,76.51,30389.0,73.2615,73.2806,73.1467,73.1754,30389.0
2016-09-02 11:40:00,76.51,76.58,76.47,76.56,11869.0,73.1754,73.2424,73.1372,73.2232,11869.0
2016-09-02 11:45:00,76.56,76.6,76.47,76.54,12366.0,73.2232,73.2615,73.1372,73.2041,12366.0
2016-09-02 11:50:00,76.56,76.56,76.47,76.48,7962.0,73.2232,73.2232,73.1372,73.1467,7962.0
2016-09-02 11:55:00,76.48,76.6,76.39,76.4,44921.0,73.1467,73.2615,73.0606,73.0702,44921.0
2016-09-02 12:00:00,76.4,76.46,76.38,76.42,18269.0,73.0702,73.1276,73.0511,73.0893,18269.0
2016-09-02 12:05:00,76.44,76.48,76.38,76.46,7096.0,73.1085,73.1467,73.0511,73.1276,7096.0
2016-09-02 12:10:00,76.46,76.51,76.44,76.47,9099.0,73.1276,73.1754,73.1085,73.1372,9099.0
2016-09-02 12:15:00,76.48,76.48,76.3,76.3,10938.0,73.1467,73.1467,72.9746,72.9746,10938.0
2016-09-02 12:20:00,76.28,76.37,76.26,76.33,6978.0,72.9554,73.0415,72.9363,73.0033,6978.0
2016-09-02 12:25:00,76.33,76.37,76.33,76.34,6913.0,73.0033,73.0415,73.0033,73.0128,6913.0
2016-09-02 12:30:00,76.34,76.36,76.22,76.27,64469.0,73.0128,73.0319,72.8981,72.9459,64469.0
2016-09-02 12:35:00,76.29,76.46,76.29,76.32,20850.0,72.965,73.1276,72.965,72.9937,20850.0
2016-09-02 12:40:00,76.33,76.34,76.26,76.26,6280.0,73.0033,73.0128,72.9363,72.9363,6280.0
2016-09-02 12:45:00,76.25,76.3,76.24,76.25,5189.0,72.9267,72.9746,72.9172,72.9267,5189.0
2016-09-02 12:50:00,76.26,76.44,76.24,76.38,10725.0,72.9363,73.1085,72.9172,73.0511,10725.0
2016-09-02 12:55:00,76.38,76.38,76.13,76.15,12748.0,73.0511,73.0511,72.812,72.8311,12748.0
2016-09-02 13:00:00,76.17,76.21,76.12,76.2,12723.0,72.8502,72.8885,72.8024,72.8789,12723.0
2016-09-02 13:05:00,76.2,76.21,76.12,76.12,10990.0,72.8789,72.8885,72.8024,72.8024,10990.0
2016-09-02 13:10:00,76.13,76.21,76.1,76.15,12133.0,72.812,72.8885,72.7833,72.8311,12133.0
2016-09-02 13:15:00,76.15,76.22,76.07,76.07,8043.0,72.8311,72.8981,72.7546,72.7546,8043.0
2016-09-02 13:20:00,76.09,76.09,75.95,75.97,31185.0,72.7737,72.7737,72.6398,72.6589,31185.0
2016-09-02 13:25:00,75.97,76.03,75.94,75.98,12237.0,72.6589,72.7163,72.6303,72.6685,12237.0
2016-09-02 13:30:00,75.97,75.97,75.86,75.88,60151.0,72.6589,72.6589,72.5537,72.5729,60151.0
2016-09-02 13:35:00,75.89,75.96,75.89,75.92,11141.0,72.5824,72.6494,72.5824,72.6111,11141.0
2016-09-02 13:40:00,75.92,75.95,75.81,75.82,10682.0,72.6111,72.6398,72.5059,72.5155,10682.0
2016-09-02 13:45:00,75.82,75.97,75.81,75.91,11493.0,72.5155,72.6589,72.5059,72.6016,11493.0
2016-09-02 13:50:00,75.92,75.95,75.87,75.95,7192.0,72.6111,72.6398,72.5633,72.6398,7192.0
2016-09-02 13:55:00,75.98,75.99,75.9,75.95,12308.0,72.6685,72.6781,72.592,72.6398,12308.0
2016-09-02 14:00:00,75.97,75.98,75.91,75.92,11245.0,72.6589,72.6685,72.6016,72.6111,11245.0
2016-09-02 14:05:00,75.93,76.13,75.93,76.07,14351.0,72.6207,72.812,72.6207,72.7546,14351.0
2016-09-02 14:10:00,76.06,76.18,76.06,76.14,8532.0,72.745,72.8598,72.745,72.8215,8532.0
2016-09-02 14:15:00,76.13,76.21,76.13,76.15,8200.0,72.812,72.8885,72.812,72.8311,8200.0
2016-09-02 14:20:00,76.17,76.17,76.09,76.1,12444.0,72.8502,72.8502,72.7737,72.7833,12444.0
2016-09-02 14:25:00,76.13,76.2,76.12,76.12,9100.0,72.812,72.8789,72.8024,72.8024,9100.0
2016-09-02 14:30:00,76.13,76.19,76.11,76.14,7211.0,72.812,72.8694,72.7928,72.8215,7211.0
2016-09-02 14:35:00,76.14,76.22,76.12,76.22,14765.0,72.8215,72.8981,72.8024,72.8981,14765.0
2016-09-02 14:40:00,76.2,76.31,76.2,76.3,6781.0,72.8789,72.9841,72.8789,72.9746,6781.0
2016-09-02 14:45:00,76.29,76.3,76.22,76.23,10796.0,72.965,72.9746,72.8981,72.9076,10796.0
2016-09-02 14:50:00,76.23,76.26,76.16,76.23,15533.0,72.9076,72.9363,72.8407,72.9076,15533.0
2016-09-02 14:55:00,76.23,76.24,76.16,76.18,11297.0,72.9076,72.9172,72.8407,72.8598,11297.0
2016-09-02 15:00:00,76.19,76.3,76.19,76.24,12926.0,72.8694,72.9746,72.8694,72.9172,12926.0
2016-09-02 15:05:00,76.28,76.3,76.15,76.17,17915.0,72.9554,72.9746,72.8311,72.8502,17915.0
2016-09-02 15:10:00,76.17,76.24,76.16,76.19,15437.0,72.8502,72.9172,72.8407,72.8694,15437.0
2016-09-02 15:15:00,76.2,76.24,76.15,76.22,15148.0,72.8789,72.9172,72.8311,72.8981,15148.0
2016-09-02 15:20:00,76.22,76.24,76.13,76.17,25620.0,72.8981,72.9172,72.812,72.8502,25620.0
2016-09-02 15:25:00,76.17,76.18,76.08,76.09,17105.0,72.8502,72.8598,72.7642,72.7737,17105.0
2016-09-02 15:30:00,76.08,76.23,76.07,76.23,28838.0,72.7642,72.9076,72.7546,72.9076,28838.0
2016-09-02 15:35:00,76.23,76.25,76.21,76.23,29806.0,72.9076,72.9267,72.8885,72.9076,29806.0
2016-09-02 15:40:00,76.23,76.24,76.18,76.2,26435.0,72.9076,72.9172,72.8598,72.8789,26435.0
2016-09-02 15:45:00,76.2,76.26,76.2,76.26,32805.0,72.8789,72.9363,72.8789,72.9363,32805.0
2016-09-02 15:50:00,76.26,76.3,76.23,76.3,43121.0,72.9363,72.9746,72.9076,72.9746,43121.0
2016-09-02 15:55:00,76.3,76.36,76.28,76.32,87031.0,72.9746,73.0319,72.9554,72.9937,87031.0
2016-09-06 09:30:00,76.3,76.57,76.3,76.57,14673.0,72.9746,73.2328,72.9746,73.2328,14673.0
2016-09-06 09:35:00,76.58,76.87,76.49,76.51,14744.0,73.2424,73.5197,73.1563,73.1754,14744.0
2016-09-06 09:40:00,76.59,76.77,76.57,76.64,9125.0,73.2519,73.4241,73.2328,73.2997,9125.0
2016-09-06 09:45:00,76.77,76.77,76.52,76.6,8600.0,73.4241,73.4241,73.185,73.2615,8600.0
2016-09-06 09:50:00,76.62,76.65,76.52,76.56,6860.0,73.2806,73.3093,73.185,73.2232,6860.0
2016-09-06 09:55:00,76.59,76.69,76.58,76.63,5819.0,73.2519,73.3476,73.2424,73.2902,5819.0
2016-09-06 10:00:00,76.56,76.64,76.5,76.64,6880.0,73.2232,73.2997,73.1658,73.2997,6880.0
2016-09-06 10:05:00,76.68,76.7,76.3,76.33,11333.0,73.338,73.3571,72.9746,73.0033,11333.0
2016-09-06 10:10:00,76.35,76.52,76.35,76.44,13322.0,73.0224,73.185,73.0224,73.1085,13322.0
2016-09-06 10:15:00,76.44,76.46,76.15,76.2,11198.0,73.1085,73.1276,72.8311,72.8789,11198.0
2016-09-06 10:20:00,76.2,76.21,75.86,75.92,47930.0,72.8789,72.8885,72.5537,72.6111,47930.0
2016-09-06 10:25:00,75.92,76.04,75.75,76.02,10656.0,72.6111,72.7259,72.4485,72.7068,10656.0
2016-09-06 10:30:00,76.03,76.27,76.03,76.24,7322.0,72.7163,72.9459,72.7163,72.9172,7322.0
2016-09-06 10:35:00,76.27,76.29,76.13,76.13,12745.0,72.9459,72.965,72.812,72.812,12745.0
2016-09-06 10:40:00,76.16,76.22,76.1,76.15,11599.0,72.8407,72.8981,72.7833,72.8311,11599.0
2016-09-06 10:45:00,76.13,76.17,76.0,76.0,13100.0,72.812,72.8502,72.6876,72.6876,13100.0
2016-09-06 10:50:00,76.02,76.16,75.99,76.16,11839.0,72.7068,72.8407,72.6781,72.8407,11839.0
2016-09-06 10:55:00,76.18,76.22,76.12,76.19,6677.0,72.8598,72.8981,72.8024,72.8694,6677.0
2016-09-06 11:00:00,76.19,76.22,76.12,76.2,6700.0,72.8694,72.8981,72.8024,72.8789,6700.0
2016-09-06 11:05:00,76.19,76.23,76.11,76.17,8050.0,72.8694,72.9076,72.7928,72.8502,8050.0
2016-09-06 11:10:00,76.17,76.29,76.17,76.29,8704.0,72.8502,72.965,72.8502,72.965,8704.0
2016-09-06 11:15:00,76.3,76.33,76.26,76.28,10926.0,72.9746,73.0033,72.9363,72.9554,10926.0
2016-09-06 11:20:00,76.27,76.28,76.17,76.21,6650.0,72.9459,72.9554,72.8502,72.8885,6650.0
2016-09-06 11:25:00,76.2,76.26,76.2,76.24,6803.0,72.8789,72.9363,72.8789,72.9172,6803.0
2016-09-06 11:30:00,76.24,76.28,76.15,76.16,9266.0,72.9172,72.9554,72.8311,72.8407,9266.0
2016-09-06 11:35:00,76.18,76.25,76.17,76.23,9202.0,72.8598,72.9267,72.8502,72.9076,9202.0
2016-09-06 11:40:00,76.25,76.25,76.17,76.19,5900.0,72.9267,72.9267,72.8502,72.8694,5900.0
2016-09-06 11:45:00,76.2,76.39,76.2,76.34,12091.0,72.8789,73.0606,72.8789,73.0128,12091.0
2016-09-06 11:50:00,76.37,76.43,76.35,76.42,11412.0,73.0415,73.0989,73.0224,73.0893,11412.0
2016-09-06 11:55:00,76.42,76.43,76.28,76.41,10169.0,73.0893,73.0989,72.9554,73.0798,10169.0
2016-09-06 12:00:00,76.43,76.43,76.36,76.38,13259.0,73.0989,73.0989,73.0319,73.0511,13259.0
2016-09-06 12:05:00,76.39,76.48,76.39,76.44,5400.0,73.0606,73.1467,73.0606,73.1085,5400.0
2016-09-06 12:10:00,76.42,76.5,76.37,76.48,7800.0,73.0893,73.1658,73.0415,73.1467,7800.0
2016-09-06 12:15:00,76.5,76.52,76.39,76.39,5400.0,73.1658,73.185,73.0606,73.0606,5400.0
2016-09-06 12:20:00,76.41,76.42,76.38,76.41,4183.0,73.0798,73.0893,73.0511,73.0798,4183.0
2016-09-06 12:25:00,76.4,76.53,76.38,76.51,7977.0,73.0702,73.1945,73.0511,73.1754,7977.0
2016-09-06 12:30:00,76.51,76.56,76.46,76.49,8263.0,73.1754,73.2232,73.1276,73.1563,8263.0
2016-09-06 12:35:00,76.49,76.49,76.4,76.42,7262.0,73.1563,73.1563,73.0702,73.0893,7262.0
2016-09-06 12:40:00,76.42,76.47,76.39,76.46,8100.0,73.0893,73.1372,73.0606,73.1276,8100.0
2016-09-06 12:45:00,76.48,76.54,76.44,76.45,7175.0,73.1467,73.2041,73.1085,73.118,7175.0
2016-09-06 12:50:00,76.44,76.45,76.38,76.42,5730.0,73.1085,73.118,73.0511,73.0893,5730.0
2016-09-06 12:55:00,76.43,76.44,76.32,76.36,7740.0,73.0989,73.1085,72.9937,73.0319,7740.0
2016-09-06 13:00:00,76.36,76.48,76.36,76.41,5150.0,73.0319,73.1467,73.0319,73.0798,5150.0
2016-09-06 13:05:00,76.41,76.44,76.38,76.44,9118.0,73.0798,73.1085,73.0511,73.1085,9118.0
2016-09-06 13:10:00,76.42,76.46,76.38,76.41,8200.0,73.0893,73.1276,73.0511,73.0798,8200.0
2016-09-06 13:15:00,76.4,76.49,76.4,76.47,11026.0,73.0702,73.1563,73.0702,73.1372,11026.0
2016-09-06 13:20:00,76.49,76.49,76.37,76.42,5550.0,73.1563,73.1563,73.0415,73.0893,5550.0
2016-09-06 13:25:00,76.43,76.45,76.36,76.36,11700.0,73.0989,73.118,73.0319,73.0319,11700.0
2016-09-06 13:30:00,76.37,76.42,76.36,76.4,6200.0,73.0415,73.0893,73.0319,73.0702,6200.0
2016-09-06 13:35:00,76.4,76.46,76.38,76.43,7519.0,73.0702,73.1276,73.0511,73.0989,7519.0
2016-09-06 13:40:00,76.43,76.44,76.39,76.39,6704.0,73.0989,73.1085,73.0606,73.0606,6704.0
2016-09-06 13:45:00,76.41,76.46,76.37,76.45,6104.0,73.0798,73.1276,73.0415,73.118,6104.0
2016-09-06 13:50:00,76.45,76.46,76.38,76.39,46558.0,73.118,73.1276,73.0511,73.0606,46558.0
2016-09-06 13:55:00,76.4,76.47,76.38,76.39,12161.0,73.0702,73.1372,73.0511,73.0606,12161.0
2016-09-06 14:00:00,76.4,76.44,76.38,76.4,6200.0,73.0702,73.1085,73.0511,73.0702,6200.0
2016-09-06 14:05:00,76.41,76.41,76.31,76.33,40615.0,73.0798,73.0798,72.9841,73.0033,40615.0
2016-09-06 14:10:00,76.34,76.4,76.31,76.38,8714.0,73.0128,73.0702,72.9841,73.0511,8714.0
2016-09-06 14:15:00,76.38,76.47,76.32,76.43,18077.0,73.0511,73.1372,72.9937,73.0989,18077.0
2016-09-06 14:20:00,76.45,76.47,76.38,76.4,12560.0,73.118,73.1372,73.0511,73.0702,12560.0
2016-09-06 14:25:00,76.39,76.46,76.36,76.36,8750.0,73.0606,73.1276,73.0319,73.0319,8750.0
2016-09-06 14:30:00,76.38,76.41,76.34,76.39,9062.0,73.0511,73.0798,73.0128,73.0606,9062.0
2016-09-06 14:35:00,76.39,76.41,76.37,76.39,7802.0,73.0606,73.0798,73.0415,73.0606,7802.0
2016-09-06 14:40:00,76.39,76.43,76.38,76.39,9600.0,73.0606,73.0989,73.0511,73.0606,9600.0
2016-09-06 14:45:00,76.4,76.5,76.38,76.48,12571.0,73.0702,73.1658,73.0511,73.1467,12571.0
2016-09-06 14:50:00,76.5,76.54,76.48,76.52,12900.0,73.1658,73.2041,73.1467,73.185,12900.0
2016-09-06 14:55:00,76.53,76.59,76.47,76.58,13937.0,73.1945,73.2519,73.1372,73.2424,13937.0
2016-09-06 15:00:00,76.59,76.59,76.51,76.53,14463.0,73.2519,73.2519,73.1754,73.1945,14463.0
2016-09-06 15:05:00,76.53,76.53,76.45,76.47,20717.0,73.1945,73.1945,73.118,73.1372,20717.0
2016-09-06 15:10:00,76.46,76.5,76.4,76.44,20707.0,73.1276,73.1658,73.0702,73.1085,20707.0
2016-09-06 15:15:00,76.43,76.58,76.43,76.58,12850.0,73.0989,73.2424,73.0989,73.2424,12850.0
2016-09-06 15:20:00,76.58,76.62,76.54,76.54,23017.0,73.2424,73.2806,73.2041,73.2041,23017.0
2016-09-06 15:25:00,76.55,76.56,76.47,76.55,15678.0,73.2137,73.2232,73.1372,73.2137,15678.0
2016-09-06 15:30:00,76.55,76.65,76.53,76.6,25554.0,73.2137,73.3093,73.1945,73.2615,25554.0
2016-09-06 15:35:00,76.59,76.61,76.51,76.6,25351.0,73.2519,73.2711,73.1754,73.2615,25351.0
2016-09-06 15:40:00,76.59,76.63,76.54,76.6,40855.0,73.2519,73.2902,73.2041,73.2615,40855.0
2016-09-06 15:45:00,76.6,76.65,76.57,76.58,44532.0,73.2615,73.3093,73.2328,73.2424,44532.0
2016-09-06 15:50:00,76.58,76.66,76.58,76.63,59185.0,73.2424,73.3189,73.2424,73.2902,59185.0
2016-09-06 15:55:00,76.63,76.71,76.6,76.71,117651.0,73.2902,73.3667,73.2615,73.3667,117651.0
2016-09-07 09:30:00,76.37,76.66,76.27,76.34,11219.0,73.0415,73.3189,72.9459,73.0128,11219.0
2016-09-07 09:35:00,76.5,76.51,76.12,76.2,15545.0,73.1658,73.1754,72.8024,72.8789,15545.0
2016-09-07 09:40:00,76.2,76.35,76.19,76.25,19160.0,72.8789,73.0224,72.8694,72.9267,19160.0
2016-09-07 09:45:00,76.22,76.25,76.17,76.2,12156.0,72.8981,72.9267,72.8502,72.8789,12156.0
2016-09-07 09:50:00,76.2,76.23,76.09,76.16,17828.0,72.8789,72.9076,72.7737,72.8407,17828.0
2016-09-07 09:55:00,76.17,76.38,76.1,76.31,8650.0,72.8502,73.0511,72.7833,72.9841,8650.0
2016-09-07 10:00:00,76.33,76.42,76.24,76.24,8948.0,73.0033,73.0893,72.9172,72.9172,8948.0
2016-09-07 10:05:00,76.27,76.36,76.18,76.33,14704.0,72.9459,73.0319,72.8598,73.0033,14704.0
2016-09-07 10:10:00,76.33,76.55,76.33,76.5,6913.0,73.0033,73.2137,73.0033,73.1658,6913.0
2016-09-07 10:15:00,76.48,76.5,76.43,76.48,8601.0,73.1467,73.1658,73.0989,73.1467,8601.0
2016-09-07 10:20:00,76.47,76.52,76.45,76.45,6700.0,73.1372,73.185,73.118,73.118,6700.0
2016-09-07 10:25:00,76.45,76.49,76.42,76.48,8017.0,73.118,73.1563,73.0893,73.1467,8017.0
2016-09-07 10:30:00,76.45,76.47,76.37,76.4,12740.0,73.118,73.1372,73.0415,73.0702,12740.0
2016-09-07 10:35:00,76.4,76.43,76.34,76.42,18265.0,73.0702,73.0989,73.0128,73.0893,18265.0
2016-09-07 10:40:00,76.42,76.63,76.42,76.58,10059.0,73.0893,73.2902,73.0893,73.2424,10059.0
2016-09-07 10:45:00,76.58,76.58,76.46,76.48,6301.0,73.2424,73.2424,73.1276,73.1467,6301.0
2016-09-07 10:50:00,76.49,76.54,76.48,76.5,10570.0,73.1563,73.2041,73.1467,73.1658,10570.0
2016-09-07 10:55:00,76.48,76.51,76.32,76.32,30652.0,73.1467,73.1754,72.9937,72.9937,30652.0
2016-09-07 11:00:00,76.31,76.47,76.31,76.46,14400.0,72.9841,73.1372,72.9841,73.1276,14400.0
2016-09-07 11:05:00,76.45,76.53,76.45,76.46,10889.0,73.118,73.1945,73.118,73.1276,10889.0
2016-09-07 11:10:00,76.46,76.47,76.37,76.41,9507.0,73.1276,73.1372,73.0415,73.0798,9507.0
2016-09-07 11:15:00,76.4,76.41,76.32,76.37,10903.0,73.0702,73.0798,72.9937,73.0415,10903.0
2016-09-07 11:20:00,76.36,76.38,76.28,76.29,17750.0,73.0319,73.0511,72.9554,72.965,17750.0
2016-09-07 11:25:00,76.28,76.31,76.27,76.28,15400.0,72.9554,72.9841,72.9459,72.9554,15400.0
2016-09-07 11:30:00,76.28,76.29,76.22,76.25,15851.0,72.9554,72.965,72.8981,72.9267,15851.0
2016-09-07 11:35:00,76.25,76.28,76.2,76.23,35950.0,72.9267,72.9554,72.8789,72.9076,35950.0
2016-09-07 11:40:00,76.22,76.27,76.18,76.19,47794.0,72.8981,72.9459,72.8598,72.8694,47794.0
2016-09-07 11:45:00,76.19,76.19,76.07,76.08,33568.0,72.8694,72.8694,72.7546,72.7642,33568.0
2016-09-07 11:50:00,76.09,76.1,76.04,76.06,21470.0,72.7737,72.7833,72.7259,72.745,21470.0
2016-09-07 11:55:00,76.07,76.11,76.03,76.1,29513.0,72.7546,72.7928,72.7163,72.7833,29513.0
2016-09-07 12:00:00,76.11,76.29,76.1,76.17,26009.0,72.7928,72.965,72.7833,72.8502,26009.0
2016-09-07 12:05:00,76.17,76.26,76.15,76.22,24667.0,72.8502,72.9363,72.8311,72.8981,24667.0
2016-09-07 12:10:00,76.24,76.31,76.23,76.28,8249.0,72.9172,72.9841,72.9076,72.9554,8249.0
2016-09-07 12:15:00,76.27,76.28,76.17,76.19,14815.0,72.9459,72.9554,72.8502,72.8694,14815.0
2016-09-07 12:20:00,76.17,76.36,76.17,76.35,13408.0,72.8502,73.0319,72.8502,73.0224,13408.0
2016-09-07 12:25:00,76.33,76.34,76.22,76.31,7197.0,73.0033,73.0128,72.8981,72.9841,7197.0
2016-09-07 12:30:00,76.32,76.32,76.22,76.26,8398.0,72.9937,72.9937,72.8981,72.9363,8398.0
2016-09-07 12:35:00,76.25,76.31,76.2,76.31,8110.0,72.9267,72.9841,72.8789,72.9841,8110.0
2016-09-07 12:40:00,76.32,76.4,76.32,76.39,7709.0,72.9937,73.0702,72.9937,73.0606,7709.0
2016-09-07 12:45:00,76.4,76.49,76.4,76.46,6953.0,73.0702,73.1563,73.0702,73.1276,6953.0
2016-09-07 12:50:00,76.45,76.45,76.36,76.37,7844.0,73.118,73.118,73.0319,73.0415,7844.0
2016-09-07 12:55:00,76.35,76.35,76.3,76.33,9894.0,73.0224,73.0224,72.9746,73.0033,9894.0
2016-09-07 13:00:00,76.33,76.35,76.26,76.34,10400.0,73.0033,73.0224,72.9363,73.0128,10400.0
2016-09-07 13:05:00,76.36,76.45,76.3,76.32,9200.0,73.0319,73.118,72.9746,72.9937,9200.0
2016-09-07 13:10:00,76.34,76.41,76.33,76.35,6506.0,73.0128,73.0798,73.0033,73.0224,6506.0
2016-09-07 13:15:00,76.34,76.34,76.25,76.27,19078.0,73.0128,73.0128,72.9267,72.9459,19078.0
2016-09-07 13:20:00,76.26,76.28,76.22,76.23,29413.0,72.9363,72.9554,72.8981,72.9076,29413.0
2016-09-07 13:25:00,76.23,76.25,76.21,76.22,10980.0,72.9076,72.9267,72.8885,72.8981,10980.0
2016-09-07 13:30:00,76.23,76.36,76.23,76.34,10840.0,72.9076,73.0319,72.9076,73.0128,10840.0
2016-09-07 13:35:00,76.34,76.4,76.29,76.39,8659.0,73.0128,73.0702,72.965,73.0606,8659.0
2016-09-07 13:40:00,76.39,76.4,76.33,76.36,9940.0,73.0606,73.0702,73.0033,73.0319,9940.0
2016-09-07 13:45:00,76.35,76.5,76.35,76.47,12063.0,73.0224,73.1658,73.0224,73.1372,12063.0
2016-09-07 13:50:00,76.48,76.49,76.4,76.4,9539.0,73.1467,73.1563,73.0702,73.0702,9539.0
2016-09-07 13:55:00,76.4,76.41,76.32,76.33,11938.0,73.0702,73.0798,72.9937,73.0033,11938.0
2016-09-07 14:00:00,76.33,76.33,76.26,76.26,12400.0,73.0033,73.0033,72.9363,72.9363,12400.0
2016-09-07 14:05:00,76.27,76.29,76.24,76.25,19085.0,72.9459,72.965,72.9172,72.9267,19085.0
2016-09-07 14:10:00,76.25,76.42,76.24,76.4,15992.0,72.9267,73.0893,72.9172,73.0702,15992.0
2016-09-07 14:15:00,76.4,76.41,76.28,76.28,13894.0,73.0702,73.0798,72.9554,72.9554,13894.0
2016-09-07 14:20:00,76.3,76.33,76.24,76.33,19253.0,72.9746,73.0033,72.9172,73.0033,19253.0
2016-09-07 14:25:00,76.36,76.36,76.24,76.24,11429.0,73.0319,73.0319,72.9172,72.9172,11429.0
2016-09-07 14:30:00,76.25,76.27,76.23,76.25,19847.0,72.9267,72.9459,72.9076,72.9267,19847.0
2016-09-07 14:35:00,76.25,76.26,76.13,76.13,40613.0,72.9267,72.9363,72.812,72.812,40613.0
2016-09-07 14:40:00,76.14,76.21,76.1,76.1,18202.0,72.8215,72.8885,72.7833,72.7833,18202.0
2016-09-07 14:45:00,76.09,76.18,76.05,76.17,26098.0,72.7737,72.8598,72.7355,72.8502,26098.0
2016-09-07 14:50:00,76.17,76.25,76.14,76.19,13770.0,72.8502,72.9267,72.8215,72.8694,13770.0
2016-09-07 14:55:00,76.18,76.23,76.17,76.21,16389.0,72.8598,72.9076,72.8502,72.8885,16389.0
2016-09-07 15:00:00,76.22,76.32,76.21,76.3,16925.0,72.8981,72.9937,72.8885,72.9746,16925.0
2016-09-07 15:05:00,76.31,76.34,76.28,76.3,20196.0,72.9841,73.0128,72.9554,72.9746,20196.0
2016-09-07 15:10:00,76.31,76.33,76.28,76.33,15388.0,72.9841,73.0033,72.9554,73.0033,15388.0
2016-09-07 15:15:00,76.33,76.42,76.33,76.41,15120.0,73.0033,73.0893,73.0033,73.0798,15120.0
2016-09-07 15:20:00,76.41,76.44,76.34,76.35,21388.0,73.0798,73.1085,73.0128,73.0224,21388.0
2016-09-07 15:25:00,76.35,76.37,76.32,76.33,16480.0,73.0224,73.0415,72.9937,73.0033,16480.0
2016-09-07 15:30:00,76.34,76.35,76.26,76.28,33661.0,73.0128,73.0224,72.9363,72.9554,33661.0
2016-09-07 15:35:00,76.28,76.36,76.28,76.31,25838.0,72.9554,73.0319,72.9554,72.9841,25838.0
2016-09-07 15:40:00,76.32,76.36,76.31,76.36,35448.0,72.9937,73.0319,72.9841,73.0319,35448.0
2016-09-07 15:45:00,76.35,76.36,76.29,76.33,43571.0,73.0224,73.0319,72.965,73.0033,43571.0
2016-09-07 15:50:00,76.33,76.35,76.29,76.35,74401.0,73.0033,73.0224,72.965,73.0224,74401.0
2016-09-07 15:55:00,76.34,76.44,76.32,76.43,76297.0,73.0128,73.1085,72.9937,73.0989,76297.0
2016-09-08 09:30:00,76.2,76.25,75.97,76.25,14297.0,72.8789,72.9267,72.6589,72.9267,14297.0
2016-09-08 09:35:00,76.23,76.49,76.2,76.42,12471.0,72.9076,73.1563,72.8789,73.0893,12471.0
2016-09-08 09:40:00,76.46,76.55,76.43,76.49,11950.0,73.1276,73.2137,73.0989,73.1563,11950.0
2016-09-08 09:45:00,76.5,76.51,76.36,76.42,11733.0,73.1658,73.1754,73.0319,73.0893,11733.0
2016-09-08 09:50:00,76.39,76.56,76.32,76.35,12059.0,73.0606,73.2232,72.9937,73.0224,12059.0
2016-09-08 09:55:00,76.38,76.41,76.2,76.2,12577.0,73.0511,73.0798,72.8789,72.8789,12577.0
2016-09-08 10:00:00,76.18,76.21,76.11,76.15,16698.0,72.8598,72.8885,72.7928,72.8311,16698.0
2016-09-08 10:05:00,76.15,76.19,76.06,76.09,35885.0,72.8311,72.8694,72.745,72.7737,35885.0
2016-09-08 10:10:00,76.09,76.22,76.06,76.22,39041.0,72.7737,72.8981,72.745,72.8981,39041.0
2016-09-08 10:15:00,76.21,76.26,76.14,76.19,12967.0,72.8885,72.9363,72.8215,72.8694,12967.0
2016-09-08 10:20:00,76.17,76.2,76.04,76.07,20371.0,72.8502,72.8789,72.7259,72.7546,20371.0
2016-09-08 10:25:00,76.09,76.16,76.07,76.16,12153.0,72.7737,72.8407,72.7546,72.8407,12153.0
2016-09-08 10:30:00,76.17,76.19,75.96,75.98,23975.0,72.8502,72.8694,72.6494,72.6685,23975.0
2016-09-08 10:35:00,75.99,76.19,75.98,76.17,18772.0,72.6781,72.8694,72.6685,72.8502,18772.0
2016-09-08 10:40:00,76.17,76.18,75.84,75.88,41182.0,72.8502,72.8598,72.5346,72.5729,41182.0
2016-09-08 10:45:00,75.87,75.93,75.83,75.93,22945.0,72.5633,72.6207,72.525,72.6207,22945.0
2016-09-08 10:50:00,75.93,75.98,75.83,75.95,54911.0,72.6207,72.6685,72.525,72.6398,54911.0
2016-09-08 10:55:00,75.98,76.13,75.96,76.08,14021.0,72.6685,72.812,72.6494,72.7642,14021.0
2016-09-08 11:00:00,76.1,76.14,75.9,75.92,48494.0,72.7833,72.8215,72.592,72.6111,48494.0
2016-09-08 11:05:00,75.93,76.02,75.88,75.89,25804.0,72.6207,72.7068,72.5729,72.5824,25804.0
2016-09-08 11:10:00,75.9,76.0,75.9,75.95,22874.0,72.592,72.6876,72.592,72.6398,22874.0
2016-09-08 11:15:00,75.96,76.06,75.95,75.97,11750.0,72.6494,72.745,72.6398,72.6589,11750.0
2016-09-08 11:20:00,75.97,76.03,75.94,75.96,17591.0,72.6589,72.7163,72.6303,72.6494,17591.0
2016-09-08 11:25:00,75.95,76.0,75.92,75.94,12400.0,72.6398,72.6876,72.6111,72.6303,12400.0
2016-09-08 11:30:00,75.94,76.06,75.93,76.0,24435.0,72.6303,72.745,72.6207,72.6876,24435.0
2016-09-08 11:35:00,76.01,76.01,75.91,75.97,31141.0,72.6972,72.6972,72.6016,72.6589,31141.0
2016-09-08 11:40:00,75.97,76.05,75.93,75.97,14147.0,72.6589,72.7355,72.6207,72.6589,14147.0
2016-09-08 11:45:00,75.98,76.0,75.95,75.98,15543.0,72.6685,72.6876,72.6398,72.6685,15543.0
2016-09-08 11:50:00,75.99,76.22,75.98,76.19,11334.0,72.6781,72.8981,72.6685,72.8694,11334.0
2016-09-08 11:55:00,76.2,76.23,76.14,76.2,9483.0,72.8789,72.9076,72.8215,72.8789,9483.0
2016-09-08 12:00:00,76.2,76.26,76.13,76.13,52174.0,72.8789,72.9363,72.812,72.812,52174.0
2016-09-08 12:05:00,76.09,76.17,76.03,76.13,6100.0,72.7737,72.8502,72.7163,72.812,6100.0
2016-09-08 12:10:00,76.14,76.21,76.12,76.2,8300.0,72.8215,72.8885,72.8024,72.8789,8300.0
2016-09-08 12:15:00,76.18,76.28,76.11,76.27,16964.0,72.8598,72.9554,72.7928,72.9459,16964.0
2016-09-08 12:20:00,76.25,76.35,76.25,76.32,8900.0,72.9267,73.0224,72.9267,72.9937,8900.0
2016-09-08 12:25:00,76.34,76.39,76.27,76.34,10215.0,73.0128,73.0606,72.9459,73.0128,10215.0
2016-09-08 12:30:00,76.33,76.36,76.25,76.34,8700.0,73.0033,73.0319,72.9267,73.0128,8700.0
2016-09-08 12:35:00,76.34,76.34,76.26,76.27,6154.0,73.0128,73.0128,72.9363,72.9459,6154.0
2016-09-08 12:40:00,76.27,76.29,76.23,76.24,6664.0,72.9459,72.965,72.9076,72.9172,6664.0
2016-09-08 12:45:00,76.24,76.27,76.21,76.25,5563.0,72.9172,72.9459,72.8885,72.9267,5563.0
2016-09-08 12:50:00,76.24,76.24,76.11,76.19,15228.0,72.9172,72.9172,72.7928,72.8694,15228.0
2016-09-08 12:55:00,76.23,76.29,76.18,76.22,18490.0,72.9076,72.965,72.8598,72.8981,18490.0
2016-09-08 13:00:00,76.23,76.26,76.2,76.22,6200.0,72.9076,72.9363,72.8789,72.8981,6200.0
2016-09-08 13:05:00,76.22,76.29,76.18,76.24,8379.0,72.8981,72.965,72.8598,72.9172,8379.0
2016-09-08 13:10:00,76.24,76.32,76.24,76.3,4500.0,72.9172,72.9937,72.9172,72.9746,4500.0
2016-09-08 13:15:00,76.3,76.31,76.25,76.29,9315.0,72.9746,72.9841,72.9267,72.965,9315.0
2016-09-08 13:20:00,76.3,76.32,76.26,76.32,11900.0,72.9746,72.9937,72.9363,72.9937,11900.0
2016-09-08 13:25:00,76.33,76.37,76.28,76.31,7800.0,73.0033,73.0415,72.9554,72.9841,7800.0
2016-09-08 13:30:00,76.31,76.34,76.29,76.29,8200.0,72.9841,73.0128,72.965,72.965,8200.0
2016-09-08 13:35:00,76.28,76.28,76.23,76.26,9331.0,72.9554,72.9554,72.9076,72.9363,9331.0
2016-09-08 13:40:00,76.25,76.26,76.16,76.17,21900.0,72.9267,72.9363,72.8407,72.8502,21900.0
2016-09-08 13:45:00,76.12,76.13,76.03,76.04,5100.0,72.8024,72.812,72.7163,72.7259,5100.0
2016-09-08 13:50:00,76.02,76.13,75.98,76.12,12979.0,72.7068,72.812,72.6685,72.8024,12979.0
2016-09-08 13:55:00,76.11,76.19,76.07,76.19,16507.0,72.7928,72.8694,72.7546,72.8694,16507.0
2016-09-08 14:00:00,76.17,76.22,76.09,76.12,6600.0,72.8502,72.8981,72.7737,72.8024,6600.0
2016-09-08 14:05:00,76.12,76.16,76.09,76.09,11066.0,72.8024,72.8407,72.7737,72.7737,11066.0
2016-09-08 14:10:00,76.07,76.19,76.07,76.18,9704.0,72.7546,72.8694,72.7546,72.8598,9704.0
2016-09-08 14:15:00,76.21,76.32,76.19,76.32,9110.0,72.8885,72.9937,72.8694,72.9937,9110.0
2016-09-08 14:20:00,76.32,76.33,76.28,76.3,8190.0,72.9937,73.0033,72.9554,72.9746,8190.0
2016-09-08 14:25:00,76.3,76.31,76.16,76.22,8900.0,72.9746,72.9841,72.8407,72.8981,8900.0
2016-09-08 14:30:00,76.22,76.22,76.12,76.15,8922.0,72.8981,72.8981,72.8024,72.8311,8922.0
2016-09-08 14:35:00,76.12,76.23,76.11,76.14,7463.0,72.8024,72.9076,72.7928,72.8215,7463.0
2016-09-08 14:40:00,76.15,76.19,76.11,76.14,75668.0,72.8311,72.8694,72.7928,72.8215,75668.0
2016-09-08 14:45:00,76.13,76.13,76.07,76.09,10100.0,72.812,72.812,72.7546,72.7737,10100.0
2016-09-08 14:50:00,76.09,76.09,76.06,76.07,13846.0,72.7737,72.7737,72.745,72.7546,13846.0
2016-09-08 14:55:00,76.08,76.12,75.99,75.99,14394.0,72.7642,72.8024,72.6781,72.6781,14394.0
2016-09-08 15:00:00,75.99,76.21,75.99,76.2,13718.0,72.6781,72.8885,72.6781,72.8789,13718.0
2016-09-08 15:05:00,76.19,76.23,76.15,76.15,29993.0,72.8694,72.9076,72.8311,72.8311,29993.0
2016-09-08 15:10:00,76.16,76.19,76.13,76.18,9799.0,72.8407,72.8694,72.812,72.8598,9799.0
2016-09-08 15:15:00,76.17,76.23,76.16,76.2,15249.0,72.8502,72.9076,72.8407,72.8789,15249.0
2016-09-08 15:20:00,76.2,76.25,76.15,76.23,43100.0,72.8789,72.9267,72.8311,72.9076,43100.0
2016-09-08 15:25:00,76.22,76.23,76.18,76.18,15496.0,72.8981,72.9076,72.8598,72.8598,15496.0
2016-09-08 15:30:00,76.18,76.22,76.17,76.21,20144.0,72.8598,72.8981,72.8502,72.8885,20144.0
2016-09-08 15:35:00,76.2,76.28,76.17,76.25,20907.0,72.8789,72.9554,72.8502,72.9267,20907.0
2016-09-08 15:40:00,76.26,76.31,76.22,76.28,20274.0,72.9363,72.9841,72.8981,72.9554,20274.0
2016-09-08 15:45:00,76.29,76.31,76.21,76.27,22562.0,72.965,72.9841,72.8885,72.9459,22562.0
2016-09-08 15:50:00,76.26,76.27,76.22,76.22,33123.0,72.9363,72.9459,72.8981,72.8981,33123.0
2016-09-08 15:55:00,76.22,76.34,76.2,76.27,59086.0,72.8981,73.0128,72.8789,72.9459,59086.0
2016-09-09 09:30:00,75.77,76.02,75.66,75.81,17980.0,72.4677,72.7068,72.3625,72.5059,17980.0
2016-09-09 09:35:00,75.92,75.92,75.55,75.55,8720.0,72.6111,72.6111,72.2573,72.2573,8720.0
2016-09-09 09:40:00,75.55,75.66,75.43,75.59,5810.0,72.2573,72.3625,72.1425,72.2955,5810.0
2016-09-09 09:45:00,75.58,75.62,75.44,75.51,10448.0,72.2859,72.3242,72.152,72.219,10448.0
2016-09-09 09:50:00,75.49,75.65,75.44,75.54,9925.0,72.1999,72.3529,72.152,72.2477,9925.0
2016-09-09 09:55:00,75.55,75.7,75.5,75.7,9618.0,72.2573,72.4007,72.2094,72.4007,9618.0
2016-09-09 10:00:00,75.7,75.82,75.61,75.61,7570.0,72.4007,72.5155,72.3146,72.3146,7570.0
2016-09-09 10:05:00,75.61,75.63,75.54,75.55,2600.0,72.3146,72.3338,72.2477,72.2573,2600.0
2016-09-09 10:10:00,75.56,75.56,75.44,75.53,4700.0,72.2668,72.2668,72.152,72.2381,4700.0
2016-09-09 10:15:00,75.52,75.58,75.4,75.45,6503.0,72.2286,72.2859,72.1138,72.1616,6503.0
2016-09-09 10:20:00,75.45,75.49,75.32,75.34,10482.0,72.1616,72.1999,72.0373,72.0564,10482.0
2016-09-09 10:25:00,75.33,75.45,75.33,75.42,9283.0,72.0468,72.1616,72.0468,72.1329,9283.0
2016-09-09 10:30:00,75.38,75.59,75.33,75.58,26772.0,72.0947,72.2955,72.0468,72.2859,26772.0
2016-09-09 10:35:00,75.57,75.62,75.43,75.48,13581.0,72.2764,72.3242,72.1425,72.1903,13581.0
2016-09-09 10:40:00,75.56,75.6,75.52,75.57,9382.0,72.2668,72.3051,72.2286,72.2764,9382.0
2016-09-09 10:45:00,75.56,75.59,75.41,75.55,10414.0,72.2668,72.2955,72.1234,72.2573,10414.0
2016-09-09 10:50:00,75.55,75.61,75.51,75.54,5669.0,72.2573,72.3146,72.219,72.2477,5669.0
2016-09-09 10:55:00,75.55,75.61,75.51,75.58,16700.0,72.2573,72.3146,72.219,72.2859,16700.0
2016-09-09 11:00:00,75.59,75.59,75.44,75.47,8255.0,72.2955,72.2955,72.152,72.1807,8255.0
2016-09-09 11:05:00,75.44,75.51,75.4,75.5,27605.0,72.152,72.219,72.1138,72.2094,27605.0
2016-09-09 11:10:00,75.48,75.49,75.36,75.38,5262.0,72.1903,72.1999,72.0755,72.0947,5262.0
2016-09-09 11:15:00,75.36,75.38,75.29,75.37,20871.0,72.0755,72.0947,72.0086,72.0851,20871.0
2016-09-09 11:20:00,75.35,75.42,75.32,75.4,4818.0,72.066,72.1329,72.0373,72.1138,4818.0
2016-09-09 11:25:00,75.39,75.49,75.39,75.48,5850.0,72.1042,72.1999,72.1042,72.1903,5850.0
2016-09-09 11:30:00,75.48,75.48,75.4,75.43,8563.0,72.1903,72.1903,72.1138,72.1425,8563.0
2016-09-09 11:35:00,75.44,75.46,75.31,75.36,13324.0,72.152,72.1712,72.0277,72.0755,13324.0
2016-09-09 11:40:00,75.39,75.43,75.38,75.42,6599.0,72.1042,72.1425,72.0947,72.1329,6599.0
2016-09-09 11:45:00,75.41,75.42,75.33,75.37,9463.0,72.1234,72.1329,72.0468,72.0851,9463.0
2016-09-09 11:50:00,75.35,75.38,75.3,75.31,8700.0,72.066,72.0947,72.0181,72.0277,8700.0
2016-09-09 11:55:00,75.33,75.34,75.21,75.24,5797.0,72.0468,72.0564,71.9321,71.9608,5797.0
2016-09-09 12:00:00,75.22,75.29,75.21,75.26,4000.0,71.9416,72.0086,71.9321,71.9799,4000.0
2016-09-09 12:05:00,75.26,75.26,75.12,75.18,9349.0,71.9799,71.9799,71.846,71.9034,9349.0
2016-09-09 12:10:00,75.16,75.16,75.04,75.05,12001.0,71.8842,71.8842,71.7695,71.779,12001.0
2016-09-09 12:15:00,75.08,75.09,74.96,74.96,6316.0,71.8077,71.8173,71.693,71.693,6316.0
2016-09-09 12:20:00,74.96,75.05,74.96,74.99,12775.0,71.693,71.779,71.693,71.7217,12775.0
2016-09-09 12:25:00,74.99,75.03,74.97,74.99,4499.0,71.7217,71.7599,71.7025,71.7217,4499.0
2016-09-09 12:30:00,74.98,74.98,74.9,74.93,6300.0,71.7121,71.7121,71.6356,71.6643,6300.0
2016-09-09 12:35:00,74.95,75.01,74.95,74.98,5206.0,71.6834,71.7408,71.6834,71.7121,5206.0
2016-09-09 12:40:00,74.97,75.01,74.93,74.96,3001.0,71.7025,71.7408,71.6643,71.693,3001.0
2016-09-09 12:45:00,74.97,75.02,74.93,74.95,4500.0,71.7025,71.7504,71.6643,71.6834,4500.0
2016-09-09 12:50:00,74.94,74.96,74.87,74.87,8305.0,71.6738,71.693,71.6069,71.6069,8305.0
2016-09-09 12:55:00,74.86,74.9,74.81,74.9,4814.0,71.5973,71.6356,71.5495,71.6356,4814.0
2016-09-09 13:00:00,74.89,74.9,74.85,74.85,4900.0,71.626,71.6356,71.5878,71.5878,4900.0
2016-09-09 13:05:00,74.84,74.85,74.74,74.74,9100.0,71.5782,71.5878,71.4826,71.4826,9100.0
2016-09-09 13:10:00,74.74,74.75,74.53,74.54,11517.0,71.4826,71.4921,71.2817,71.2913,11517.0
2016-09-09 13:15:00,74.55,74.56,74.45,74.47,9224.0,71.3008,71.3104,71.2052,71.2243,9224.0
2016-09-09 13:20:00,74.48,74.51,74.41,74.51,9050.0,71.2339,71.2626,71.1669,71.2626,9050.0
2016-09-09 13:25:00,74.52,74.58,74.49,74.54,5207.0,71.2721,71.3295,71.2435,71.2913,5207.0
2016-09-09 13:30:00,74.52,74.6,74.51,74.58,7239.0,71.2721,71.3487,71.2626,71.3295,7239.0
2016-09-09 13:35:00,74.56,74.59,74.54,74.56,9468.0,71.3104,71.3391,71.2913,71.3104,9468.0
2016-09-09 13:40:00,74.57,74.58,74.42,74.43,13269.0,71.32,71.3295,71.1765,71.1861,13269.0
2016-09-09 13:45:00,74.44,74.5,74.34,74.37,9366.0,71.1956,71.253,71.1,71.1287,9366.0
2016-09-09 13:50:00,74.34,74.35,74.06,74.16,42127.0,71.1,71.1096,70.8322,70.9278,42127.0
2016-09-09 13:55:00,74.18,74.37,74.17,74.34,7185.0,70.947,71.1287,70.9374,71.1,7185.0
2016-09-09 14:00:00,74.31,74.31,74.1,74.16,10273.0,71.0713,71.0713,70.8704,70.9278,10273.0
2016-09-09 14:05:00,74.14,74.21,74.06,74.13,9819.0,70.9087,70.9757,70.8322,70.8991,9819.0
2016-09-09 14:10:00,74.11,74.2,74.06,74.18,8823.0,70.88,70.9661,70.8322,70.947,8823.0
2016-09-09 14:15:00,74.19,74.26,74.18,74.25,7083.0,70.9565,71.0235,70.947,71.0139,7083.0
2016-09-09 14:20:00,74.23,74.23,74.17,74.21,10646.0,70.9948,70.9948,70.9374,70.9757,10646.0
2016-09-09 14:25:00,74.21,74.22,74.11,74.14,32393.0,70.9757,70.9852,70.88,70.9087,32393.0
2016-09-09 14:30:00,74.15,74.19,74.09,74.17,21501.0,70.9183,70.9565,70.8609,70.9374,21501.0
2016-09-09 14:35:00,74.17,74.2,74.14,74.17,39910.0,70.9374,70.9661,70.9087,70.9374,39910.0
2016-09-09 14:40:00,74.17,74.2,74.03,74.05,22384.0,70.9374,70.9661,70.8035,70.8226,22384.0
2016-09-09 14:45:00,74.06,74.07,73.93,74.01,13084.0,70.8322,70.8418,70.7079,70.7844,13084.0
2016-09-09 14:50:00,74.02,74.04,73.96,73.97,7498.0,70.7939,70.8131,70.7365,70.7461,7498.0
2016-09-09 14:55:00,73.98,74.1,73.98,74.03,15885.0,70.7557,70.8704,70.7557,70.8035,15885.0
2016-09-09 15:00:00,74.04,74.05,73.97,73.99,29703.0,70.8131,70.8226,70.7461,70.7652,29703.0
2016-09-09 15:05:00,73.99,73.99,73.91,73.93,14390.0,70.7652,70.7652,70.6887,70.7079,14390.0
2016-09-09 15:10:00,73.94,73.95,73.78,73.8,24214.0,70.7174,70.727,70.5644,70.5835,24214.0
2016-09-09 15:15:00,73.82,73.98,73.82,73.93,23863.0,70.6027,70.7557,70.6027,70.7079,23863.0
2016-09-09 15:20:00,73.94,73.97,73.84,73.96,21048.0,70.7174,70.7461,70.6218,70.7365,21048.0
2016-09-09 15:25:00,73.96,74.15,73.95,74.12,35532.0,70.7365,70.9183,70.727,70.8896,35532.0
2016-09-09 15:30:00,74.14,74.24,74.11,74.2,46652.0,70.9087,71.0043,70.88,70.9661,46652.0
2016-09-09 15:35:00,74.2,74.21,73.99,74.09,52373.0,70.9661,70.9757,70.7652,70.8609,52373.0
2016-09-09 15:40:00,74.09,74.09,73.94,74.0,37169.0,70.8609,70.8609,70.7174,70.7748,37169.0
2016-09-09 15:45:00,74.0,74.0,73.82,73.9,42101.0,70.7748,70.7748,70.6027,70.6792,42101.0
2016-09-09 15:50:00,73.89,73.95,73.81,73.82,53746.0,70.6696,70.727,70.5931,70.6027,53746.0
2016-09-09 15:55:00,73.82,73.84,73.62,73.63,112500.0,70.6027,70.6218,70.4114,70.4209,112500.0
2016-09-12 09:30:00,72.94,73.33,72.91,73.21,20092.0,69.761,70.134,69.7323,70.0192,20092.0
2016-09-12 09:35:00,73.21,73.21,72.99,73.06,15604.0,70.0192,70.0192,69.8088,69.8758,15604.0
2016-09-12 09:40:00,73.09,73.17,72.96,73.17,9621.0,69.9045,69.981,69.7801,69.981,9621.0
2016-09-12 09:45:00,73.15,73.17,72.99,73.01,11105.0,69.9619,69.981,69.8088,69.828,11105.0
2016-09-12 09:50:00,73.0,73.02,72.83,72.88,20810.0,69.8184,69.8375,69.6558,69.7036,20810.0
2016-09-12 09:55:00,72.91,73.14,72.87,73.08,36245.0,69.7323,69.9523,69.6941,69.8949,36245.0
2016-09-12 10:00:00,73.08,73.24,73.07,73.2,13557.0,69.8949,70.0479,69.8853,70.0097,13557.0
2016-09-12 10:05:00,73.21,73.31,73.15,73.27,18460.0,70.0192,70.1149,69.9619,70.0766,18460.0
2016-09-12 10:10:00,73.25,73.25,73.09,73.13,11902.0,70.0575,70.0575,69.9045,69.9427,11902.0
2016-09-12 10:15:00,73.13,73.18,73.0,73.17,26659.0,69.9427,69.9905,69.8184,69.981,26659.0
2016-09-12 10:20:00,73.15,73.22,73.06,73.16,41444.0,69.9619,70.0288,69.8758,69.9714,41444.0
2016-09-12 10:25:00,73.16,73.29,73.15,73.29,21940.0,69.9714,70.0958,69.9619,70.0958,21940.0
2016-09-12 10:30:00,73.31,73.32,73.18,73.26,22885.0,70.1149,70.1244,69.9905,70.0671,22885.0
2016-09-12 10:35:00,73.27,73.39,73.25,73.39,13608.0,70.0766,70.1914,70.0575,70.1914,13608.0
2016-09-12 10:40:00,73.41,73.55,73.38,73.52,6305.0,70.2105,70.3444,70.1818,70.3157,6305.0
2016-09-12 10:45:00,73.51,73.53,73.38,73.45,5999.0,70.3062,70.3253,70.1818,70.2488,5999.0
2016-09-12 10:50:00,73.44,73.5,73.39,73.5,6440.0,70.2392,70.2966,70.1914,70.2966,6440.0
2016-09-12 10:55:00,73.51,73.72,73.5,73.72,10351.0,70.3062,70.507,70.2966,70.507,10351.0
2016-09-12 11:00:00,73.74,73.88,73.73,73.88,9584.0,70.5261,70.66,70.5166,70.66,9584.0
2016-09-12 11:05:00,73.9,74.0,73.85,73.98,8542.0,70.6792,70.7748,70.6313,70.7557,8542.0
2016-09-12 11:10:00,73.97,73.98,73.82,73.86,9321.0,70.7461,70.7557,70.6027,70.6409,9321.0
2016-09-12 11:15:00,73.86,73.88,73.77,73.88,7201.0,70.6409,70.66,70.5548,70.66,7201.0
2016-09-12 11:20:00,73.86,74.01,73.82,74.01,5751.0,70.6409,70.7844,70.6027,70.7844,5751.0
2016-09-12 11:25:00,74.06,74.07,73.98,74.07,8082.0,70.8322,70.8418,70.7557,70.8418,8082.0
2016-09-12 11:30:00,74.06,74.08,73.86,74.01,5859.0,70.8322,70.8513,70.6409,70.7844,5859.0
2016-09-12 11:35:00,74.0,74.13,73.98,74.13,5079.0,70.7748,70.8991,70.7557,70.8991,5079.0
2016-09-12 11:40:00,74.12,74.21,74.11,74.17,2950.0,70.8896,70.9757,70.88,70.9374,2950.0
2016-09-12 11:45:00,74.16,74.18,74.11,74.14,3515.0,70.9278,70.947,70.88,70.9087,3515.0
2016-09-12 11:50:00,74.14,74.31,74.14,74.3,2907.0,70.9087,71.0713,70.9087,71.0617,2907.0
2016-09-12 11:55:00,74.29,74.43,74.29,74.37,4335.0,71.0522,71.1861,71.0522,71.1287,4335.0
2016-09-12 12:00:00,74.37,74.38,74.3,74.3,9408.0,71.1287,71.1382,71.0617,71.0617,9408.0
2016-09-12 12:05:00,74.29,74.33,74.27,74.3,3295.0,71.0522,71.0904,71.033,71.0617,3295.0
2016-09-12 12:10:00,74.3,74.32,74.1,74.14,10150.0,71.0617,71.0809,70.8704,70.9087,10150.0
2016-09-12 12:15:00,74.14,74.21,74.13,74.18,6031.0,70.9087,70.9757,70.8991,70.947,6031.0
2016-09-12 12:20:00,74.16,74.24,74.11,74.15,4793.0,70.9278,71.0043,70.88,70.9183,4793.0
2016-09-12 12:25:00,74.14,74.25,74.14,74.25,3800.0,70.9087,71.0139,70.9087,71.0139,3800.0
2016-09-12 12:30:00,74.25,74.25,74.18,74.18,6522.0,71.0139,71.0139,70.947,70.947,6522.0
2016-09-12 12:35:00,74.19,74.21,74.12,74.12,5868.0,70.9565,70.9757,70.8896,70.8896,5868.0
2016-09-12 12:40:00,74.12,74.12,74.0,74.08,5022.0,70.8896,70.8896,70.7748,70.8513,5022.0
2016-09-12 12:45:00,74.09,74.2,74.07,74.2,8896.0,70.8609,70.9661,70.8418,70.9661,8896.0
2016-09-12 12:50:00,74.2,74.33,74.18,74.3,8900.0,70.9661,71.0904,70.947,71.0617,8900.0
2016-09-12 12:55:00,74.29,74.29,74.18,74.24,5373.0,71.0522,71.0522,70.947,71.0043,5373.0
2016-09-12 13:00:00,74.24,74.26,74.21,74.23,2800.0,71.0043,71.0235,70.9757,70.9948,2800.0
2016-09-12 13:05:00,74.23,74.33,74.23,74.33,7235.0,70.9948,71.0904,70.9948,71.0904,7235.0
2016-09-12 13:10:00,74.34,74.45,74.3,74.45,10800.0,71.1,71.2052,71.0617,71.2052,10800.0
2016-09-12 13:15:00,74.45,74.65,74.39,74.39,14366.0,71.2052,71.3965,71.1478,71.1478,14366.0
2016-09-12 13:20:00,74.41,74.42,74.17,74.22,4062.0,71.1669,71.1765,70.9374,70.9852,4062.0
2016-09-12 13:25:00,74.24,74.31,74.16,74.17,6525.0,71.0043,71.0713,70.9278,70.9374,6525.0
2016-09-12 13:30:00,74.2,74.2,73.99,74.02,3400.0,70.9661,70.9661,70.7652,70.7939,3400.0
2016-09-12 13:35:00,74.01,74.22,74.0,74.17,4300.0,70.7844,70.9852,70.7748,70.9374,4300.0
2016-09-12 13:40:00,74.21,74.22,74.07,74.13,4805.0,70.9757,70.9852,70.8418,70.8991,4805.0
2016-09-12 13:45:00,74.16,74.37,74.16,74.37,10601.0,70.9278,71.1287,70.9278,71.1287,10601.0
2016-09-12 13:50:00,74.34,74.37,74.24,74.27,9826.0,71.1,71.1287,71.0043,71.033,9826.0
2016-09-12 13:55:00,74.25,74.38,74.2,74.36,12853.0,71.0139,71.1382,70.9661,71.1191,12853.0
2016-09-12 14:00:00,74.34,74.47,74.3,74.46,27238.0,71.1,71.2243,71.0617,71.2148,27238.0
2016-09-12 14:05:00,74.44,74.64,74.44,74.59,7455.0,71.1956,71.3869,71.1956,71.3391,7455.0
2016-09-12 14:10:00,74.61,74.7,74.54,74.7,6002.0,71.3582,71.4443,71.2913,71.4443,6002.0
2016-09-12 14:15:00,74.69,74.8,74.69,74.77,4767.0,71.4347,71.5399,71.4347,71.5112,4767.0
2016-09-12 14:20:00,74.77,74.79,74.72,74.79,7053.0,71.5112,71.5304,71.4634,71.5304,7053.0
2016-09-12 14:25:00,74.77,74.77,74.64,74.65,5873.0,71.5112,71.5112,71.3869,71.3965,5873.0
2016-09-12 14:30:00,74.64,74.71,74.64,74.64,3963.0,71.3869,71.4539,71.3869,71.3869,3963.0
2016-09-12 14:35:00,74.65,74.79,74.65,74.75,9052.0,71.3965,71.5304,71.3965,71.4921,9052.0
2016-09-12 14:40:00,74.76,74.85,74.76,74.85,3294.0,71.5017,71.5878,71.5017,71.5878,3294.0
2016-09-12 14:45:00,74.82,74.82,74.74,74.76,5350.0,71.5591,71.5591,71.4826,71.5017,5350.0
2016-09-12 14:50:00,74.79,74.81,74.75,74.75,9729.0,71.5304,71.5495,71.4921,71.4921,9729.0
2016-09-12 14:55:00,74.75,74.81,74.72,74.75,4844.0,71.4921,71.5495,71.4634,71.4921,4844.0
2016-09-12 15:00:00,74.76,74.81,74.73,74.76,10500.0,71.5017,71.5495,71.473,71.5017,10500.0
2016-09-12 15:05:00,74.75,74.77,74.62,74.75,23062.0,71.4921,71.5112,71.3678,71.4921,23062.0
2016-09-12 15:10:00,74.77,74.79,74.69,74.7,7413.0,71.5112,71.5304,71.4347,71.4443,7413.0
2016-09-12 15:15:00,74.7,74.71,74.49,74.5,13654.0,71.4443,71.4539,71.2435,71.253,13654.0
2016-09-12 15:20:00,74.49,74.61,74.44,74.58,19383.0,71.2435,71.3582,71.1956,71.3295,19383.0
2016-09-12 15:25:00,74.59,74.63,74.57,74.58,8409.0,71.3391,71.3773,71.32,71.3295,8409.0
2016-09-12 15:30:00,74.59,74.63,74.5,74.53,21023.0,71.3391,71.3773,71.253,71.2817,21023.0
2016-09-12 15:35:00,74.56,74.6,74.52,74.57,21757.0,71.3104,71.3487,71.2721,71.32,21757.0
2016-09-12 15:40:00,74.58,74.71,74.56,74.7,31671.0,71.3295,71.4539,71.3104,71.4443,31671.0
2016-09-12 15:45:00,74.7,74.74,74.57,74.62,19115.0,71.4443,71.4826,71.32,71.3678,19115.0
2016-09-12 15:50:00,74.61,74.61,74.51,74.56,21717.0,71.3582,71.3582,71.2626,71.3104,21717.0
2016-09-12 15:55:00,74.55,74.62,74.5,74.58,71555.0,71.3008,71.3678,71.253,71.3295,71555.0
2016-09-13 09:30:00,73.62,73.87,73.58,73.73,21232.0,70.4114,70.6505,70.3731,70.5166,21232.0
2016-09-13 09:35:00,73.75,73.76,73.57,73.58,28715.0,70.5357,70.5453,70.3635,70.3731,28715.0
2016-09-13 09:40:00,73.57,73.61,73.34,73.45,22980.0,70.3635,70.4018,70.1436,70.2488,22980.0
2016-09-13 09:45:00,73.38,73.69,73.38,73.46,19494.0,70.1818,70.4783,70.1818,70.2583,19494.0
2016-09-13 09:50:00,73.45,73.47,73.02,73.09,13907.0,70.2488,70.2679,69.8375,69.9045,13907.0
2016-09-13 09:55:00,73.09,73.09,72.74,72.75,25857.0,69.9045,69.9045,69.5697,69.5793,25857.0
2016-09-13 10:00:00,72.75,72.81,72.47,72.81,50068.0,69.5793,69.6367,69.3115,69.6367,50068.0
2016-09-13 10:05:00,72.76,73.03,72.76,72.95,14058.0,69.5889,69.8471,69.5889,69.7706,14058.0
2016-09-13 10:10:00,72.95,72.97,72.77,72.93,8500.0,69.7706,69.7897,69.5984,69.7514,8500.0
2016-09-13 10:15:00,72.93,73.16,72.93,72.99,10870.0,69.7514,69.9714,69.7514,69.8088,10870.0
2016-09-13 10:20:00,72.96,72.98,72.81,72.93,11132.0,69.7801,69.7993,69.6367,69.7514,11132.0
2016-09-13 10:25:00,72.89,73.12,72.86,73.01,9942.0,69.7132,69.9332,69.6845,69.828,9942.0
2016-09-13 10:30:00,73.0,73.25,72.91,73.25,12948.0,69.8184,70.0575,69.7323,70.0575,12948.0
2016-09-13 10:35:00,73.2,73.3,73.05,73.16,6610.0,70.0097,70.1053,69.8662,69.9714,6610.0
2016-09-13 10:40:00,73.17,73.27,73.13,73.27,6900.0,69.981,70.0766,69.9427,70.0766,6900.0
2016-09-13 10:45:00,73.3,73.41,73.2,73.26,13858.0,70.1053,70.2105,70.0097,70.0671,13858.0
2016-09-13 10:50:00,73.23,73.24,73.07,73.12,16985.0,70.0384,70.0479,69.8853,69.9332,16985.0
2016-09-13 10:55:00,73.1,73.17,73.02,73.08,6693.0,69.914,69.981,69.8375,69.8949,6693.0
2016-09-13 11:00:00,73.06,73.14,73.02,73.03,14433.0,69.8758,69.9523,69.8375,69.8471,14433.0
2016-09-13 11:05:00,73.02,73.03,72.93,72.99,20618.0,69.8375,69.8471,69.7514,69.8088,20618.0
2016-09-13 11:10:00,72.96,72.97,72.66,72.74,22041.0,69.7801,69.7897,69.4932,69.5697,22041.0
2016-09-13 11:15:00,72.74,72.75,72.53,72.56,24906.0,69.5697,69.5793,69.3689,69.3976,24906.0
2016-09-13 11:20:00,72.58,72.8,72.58,72.8,9366.0,69.4167,69.6271,69.4167,69.6271,9366.0
2016-09-13 11:25:00,72.77,72.87,72.73,72.77,14440.0,69.5984,69.6941,69.5602,69.5984,14440.0
2016-09-13 11:30:00,72.76,72.85,72.56,72.56,25229.0,69.5889,69.6749,69.3976,69.3976,25229.0
2016-09-13 11:35:00,72.57,72.72,72.54,72.62,16343.0,69.4071,69.5506,69.3784,69.455,16343.0
2016-09-13 11:40:00,72.63,72.82,72.58,72.78,8300.0,69.4645,69.6462,69.4167,69.608,8300.0
2016-09-13 11:45:00,72.75,72.8,72.64,72.68,4675.0,69.5793,69.6271,69.4741,69.5123,4675.0
2016-09-13 11:50:00,72.69,72.81,72.64,72.75,7802.0,69.5219,69.6367,69.4741,69.5793,7802.0
2016-09-13 11:55:00,72.73,72.8,72.68,72.76,4400.0,69.5602,69.6271,69.5123,69.5889,4400.0
2016-09-13 12:00:00,72.84,72.88,72.74,72.77,7950.0,69.6654,69.7036,69.5697,69.5984,7950.0
2016-09-13 12:05:00,72.81,72.96,72.81,72.93,7750.0,69.6367,69.7801,69.6367,69.7514,7750.0
2016-09-13 12:10:00,72.92,73.19,72.92,73.19,5600.0,69.7419,70.0001,69.7419,70.0001,5600.0
2016-09-13 12:15:00,73.16,73.17,73.08,73.12,3878.0,69.9714,69.981,69.8949,69.9332,3878.0
2016-09-13 12:20:00,73.09,73.15,72.97,73.04,6900.0,69.9045,69.9619,69.7897,69.8566,6900.0
2016-09-13 12:25:00,73.05,73.05,72.91,72.93,5803.0,69.8662,69.8662,69.7323,69.7514,5803.0
2016-09-13 12:30:00,72.88,72.96,72.84,72.93,5600.0,69.7036,69.7801,69.6654,69.7514,5600.0
2016-09-13 12:35:00,72.92,73.07,72.84,73.07,7521.0,69.7419,69.8853,69.6654,69.8853,7521.0
2016-09-13 12:40:00,73.05,73.07,72.95,73.05,5532.0,69.8662,69.8853,69.7706,69.8662,5532.0
2016-09-13 12:45:00,73.07,73.07,73.0,73.01,2400.0,69.8853,69.8853,69.8184,69.828,2400.0
2016-09-13 12:50:00,73.0,73.0,72.9,72.94,7108.0,69.8184,69.8184,69.7227,69.761,7108.0
2016-09-13 12:55:00,72.97,72.99,72.88,72.99,5601.0,69.7897,69.8088,69.7036,69.8088,5601.0
2016-09-13 13:00:00,72.98,73.0,72.85,72.85,7296.0,69.7993,69.8184,69.6749,69.6749,7296.0
2016-09-13 13:05:00,72.86,72.89,72.83,72.86,9863.0,69.6845,69.7132,69.6558,69.6845,9863.0
2016-09-13 13:10:00,72.86,72.98,72.83,72.98,13599.0,69.6845,69.7993,69.6558,69.7993,13599.0
2016-09-13 13:15:00,72.96,73.22,72.95,73.22,11976.0,69.7801,70.0288,69.7706,70.0288,11976.0
2016-09-13 13:20:00,73.23,73.29,73.12,73.12,7243.0,70.0384,70.0958,69.9332,69.9332,7243.0
2016-09-13 13:25:00,73.12,73.32,73.11,73.29,7025.0,69.9332,70.1244,69.9236,70.0958,7025.0
2016-09-13 13:30:00,73.29,73.45,73.26,73.27,10803.0,70.0958,70.2488,70.0671,70.0766,10803.0
2016-09-13 13:35:00,73.26,73.4,73.24,73.31,12418.0,70.0671,70.201,70.0479,70.1149,12418.0
2016-09-13 13:40:00,73.32,73.37,73.26,73.27,16675.0,70.1244,70.1723,70.0671,70.0766,16675.0
2016-09-13 13:45:00,73.3,73.35,73.25,73.32,15877.0,70.1053,70.1531,70.0575,70.1244,15877.0
2016-09-13 13:50:00,73.32,73.35,73.1,73.1,29609.0,70.1244,70.1531,69.914,69.914,29609.0
2016-09-13 13:55:00,73.11,73.19,73.04,73.16,15253.0,69.9236,70.0001,69.8566,69.9714,15253.0
2016-09-13 14:00:00,73.14,73.18,73.06,73.16,12652.0,69.9523,69.9905,69.8758,69.9714,12652.0
2016-09-13 14:05:00,73.14,73.23,73.07,73.22,5900.0,69.9523,70.0384,69.8853,70.0288,5900.0
2016-09-13 14:10:00,73.22,73.27,73.13,73.25,9726.0,70.0288,70.0766,69.9427,70.0575,9726.0
2016-09-13 14:15:00,73.22,73.22,73.09,73.17,10441.0,70.0288,70.0288,69.9045,69.981,10441.0
2016-09-13 14:20:00,73.16,73.2,73.12,73.16,12223.0,69.9714,70.0097,69.9332,69.9714,12223.0
2016-09-13 14:25:00,73.15,73.24,73.11,73.15,8500.0,69.9619,70.0479,69.9236,69.9619,8500.0
2016-09-13 14:30:00,73.12,73.2,73.04,73.05,13943.0,69.9332,70.0097,69.8566,69.8662,13943.0
2016-09-13 14:35:00,73.07,73.12,73.01,73.06,15825.0,69.8853,69.9332,69.828,69.8758,15825.0
2016-09-13 14:40:00,73.07,73.21,73.07,73.21,10133.0,69.8853,70.0192,69.8853,70.0192,10133.0
2016-09-13 14:45:00,73.19,73.25,73.16,73.2,7779.0,70.0001,70.0575,69.9714,70.0097,7779.0
2016-09-13 14:50:00,73.23,73.29,73.17,73.17,9957.0,70.0384,70.0958,69.981,69.981,9957.0
2016-09-13 14:55:00,73.19,73.19,72.95,72.96,23487.0,70.0001,70.0001,69.7706,69.7801,23487.0
2016-09-13 15:00:00,72.96,73.02,72.93,72.94,22895.0,69.7801,69.8375,69.7514,69.761,22895.0
2016-09-13 15:05:00,72.95,73.08,72.94,73.06,17709.0,69.7706,69.8949,69.761,69.8758,17709.0
2016-09-13 15:10:00,73.07,73.07,72.99,73.03,13125.0,69.8853,69.8853,69.8088,69.8471,13125.0
2016-09-13 15:15:00,73.03,73.29,73.03,73.23,12970.0,69.8471,70.0958,69.8471,70.0384,12970.0
2016-09-13 15:20:00,73.24,73.35,73.24,73.31,16085.0,70.0479,70.1531,70.0479,70.1149,16085.0
2016-09-13 15:25:00,73.32,73.48,73.29,73.4,17406.0,70.1244,70.2775,70.0958,70.201,17406.0
2016-09-13 15:30:00,73.42,73.56,73.39,73.46,27832.0,70.2201,70.354,70.1914,70.2583,27832.0
2016-09-13 15:35:00,73.46,73.55,73.42,73.54,23727.0,70.2583,70.3444,70.2201,70.3349,23727.0
2016-09-13 15:40:00,73.53,73.53,73.21,73.26,29420.0,70.3253,70.3253,70.0192,70.0671,29420.0
2016-09-13 15:45:00,73.26,73.36,73.16,73.32,34070.0,70.0671,70.1627,69.9714,70.1244,34070.0
2016-09-13 15:50:00,73.32,73.5,73.32,73.5,53898.0,70.1244,70.2966,70.1244,70.2966,53898.0
2016-09-13 15:55:00,73.51,73.51,73.15,73.17,85646.0,70.3062,70.3062,69.9619,69.981,85646.0
2016-09-14 09:30:00,73.22,73.45,73.02,73.43,5956.0,70.0288,70.2488,69.8375,70.2296,5956.0
2016-09-14 09:35:00,73.3,73.47,73.29,73.4,6699.0,70.1053,70.2679,70.0958,70.201,6699.0
2016-09-14 09:40:00,73.45,73.63,73.42,73.59,14243.0,70.2488,70.4209,70.2201,70.3827,14243.0
2016-09-14 09:45:00,73.57,73.63,73.47,73.47,10754.0,70.3635,70.4209,70.2679,70.2679,10754.0
2016-09-14 09:50:00,73.4,73.5,73.39,73.48,12600.0,70.201,70.2966,70.1914,70.2775,12600.0
2016-09-14 09:55:00,73.49,73.57,73.45,73.55,10156.0,70.287,70.3635,70.2488,70.3444,10156.0
2016-09-14 10:00:00,73.55,73.65,73.54,73.6,12753.0,70.3444,70.4401,70.3349,70.3922,12753.0
2016-09-14 10:05:00,73.61,73.74,73.59,73.74,10100.0,70.4018,70.5261,70.3827,70.5261,10100.0
2016-09-14 10:10:00,73.72,73.86,73.68,73.82,13730.0,70.507,70.6409,70.4688,70.6027,13730.0
2016-09-14 10:15:00,73.81,73.89,73.72,73.89,36190.0,70.5931,70.6696,70.507,70.6696,36190.0
2016-09-14 10:20:00,73.86,74.15,73.85,74.1,10652.0,70.6409,70.9183,70.6313,70.8704,10652.0
2016-09-14 10:25:00,74.09,74.16,74.06,74.07,5744.0,70.8609,70.9278,70.8322,70.8418,5744.0
2016-09-14 10:30:00,74.07,74.17,74.01,74.14,11041.0,70.8418,70.9374,70.7844,70.9087,11041.0
2016-09-14 10:35:00,74.16,74.25,74.14,74.23,22326.0,70.9278,71.0139,70.9087,70.9948,22326.0
2016-09-14 10:40:00,74.23,74.26,74.16,74.19,22083.0,70.9948,71.0235,70.9278,70.9565,22083.0
2016-09-14 10:45:00,74.2,74.26,74.13,74.18,13780.0,70.9661,71.0235,70.8991,70.947,13780.0
2016-09-14 10:50:00,74.17,74.19,74.01,74.02,14280.0,70.9374,70.9565,70.7844,70.7939,14280.0
2016-09-14 10:55:00,74.03,74.09,73.97,74.03,8657.0,70.8035,70.8609,70.7461,70.8035,8657.0
2016-09-14 11:00:00,74.02,74.12,73.97,74.0,5355.0,70.7939,70.8896,70.7461,70.7748,5355.0
2016-09-14 11:05:00,74.02,74.06,73.92,73.95,9590.0,70.7939,70.8322,70.6983,70.727,9590.0
2016-09-14 11:10:00,73.96,74.09,73.94,74.08,22132.0,70.7365,70.8609,70.7174,70.8513,22132.0
2016-09-14 11:15:00,74.08,74.1,74.03,74.07,4235.0,70.8513,70.8704,70.8035,70.8418,4235.0
2016-09-14 11:20:00,74.09,74.25,74.09,74.19,10001.0,70.8609,71.0139,70.8609,70.9565,10001.0
2016-09-14 11:25:00,74.2,74.29,74.19,74.19,10400.0,70.9661,71.0522,70.9565,70.9565,10400.0
2016-09-14 11:30:00,74.13,74.13,74.05,74.06,8893.0,70.8991,70.8991,70.8226,70.8322,8893.0
2016-09-14 11:35:00,74.04,74.2,74.04,74.18,7095.0,70.8131,70.9661,70.8131,70.947,7095.0
2016-09-14 11:40:00,74.17,74.25,74.17,74.17,8668.0,70.9374,71.0139,70.9374,70.9374,8668.0
2016-09-14 11:45:00,74.16,74.26,73.99,74.05,9146.0,70.9278,71.0235,70.7652,70.8226,9146.0
2016-09-14 11:50:00,74.03,74.09,73.91,73.93,8262.0,70.8035,70.8609,70.6887,70.7079,8262.0
2016-09-14 11:55:00,73.93,74.04,73.93,73.98,6061.0,70.7079,70.8131,70.7079,70.7557,6061.0
2016-09-14 12:00:00,73.99,74.09,73.96,74.09,7605.0,70.7652,70.8609,70.7365,70.8609,7605.0
2016-09-14 12:05:00,74.1,74.14,74.0,74.03,6304.0,70.8704,70.9087,70.7748,70.8035,6304.0
2016-09-14 12:10:00,74.05,74.07,74.0,74.07,3700.0,70.8226,70.8418,70.7748,70.8418,3700.0
2016-09-14 12:15:00,74.07,74.17,74.07,74.13,7556.0,70.8418,70.9374,70.8418,70.8991,7556.0
2016-09-14 12:20:00,74.15,74.15,74.05,74.07,3793.0,70.9183,70.9183,70.8226,70.8418,3793.0
2016-09-14 12:25:00,74.05,74.06,74.01,74.03,3400.0,70.8226,70.8322,70.7844,70.8035,3400.0
2016-09-14 12:30:00,74.03,74.07,74.03,74.05,4921.0,70.8035,70.8418,70.8035,70.8226,4921.0
2016-09-14 12:35:00,74.05,74.08,73.98,73.98,5883.0,70.8226,70.8513,70.7557,70.7557,5883.0
2016-09-14 12:40:00,73.96,73.96,73.87,73.92,3299.0,70.7365,70.7365,70.6505,70.6983,3299.0
2016-09-14 12:45:00,73.93,74.01,73.88,73.89,8561.0,70.7079,70.7844,70.66,70.6696,8561.0
2016-09-14 12:50:00,73.89,73.92,73.85,73.85,2330.0,70.6696,70.6983,70.6313,70.6313,2330.0
2016-09-14 12:55:00,73.82,73.95,73.8,73.94,5239.0,70.6027,70.727,70.5835,70.7174,5239.0
2016-09-14 13:00:00,73.93,73.97,73.91,73.95,3505.0,70.7079,70.7461,70.6887,70.727,3505.0
2016-09-14 13:05:00,73.93,74.0,73.89,73.98,5172.0,70.7079,70.7748,70.6696,70.7557,5172.0
2016-09-14 13:10:00,74.0,74.01,73.92,73.93,4400.0,70.7748,70.7844,70.6983,70.7079,4400.0
2016-09-14 13:15:00,73.93,73.97,73.89,73.96,5306.0,70.7079,70.7461,70.6696,70.7365,5306.0
2016-09-14 13:20:00,73.93,74.08,73.91,74.06,7050.0,70.7079,70.8513,70.6887,70.8322,7050.0
2016-09-14 13:25:00,74.08,74.08,73.97,73.97,3842.0,70.8513,70.8513,70.7461,70.7461,3842.0
2016-09-14 13:30:00,73.99,74.04,73.96,74.03,5000.0,70.7652,70.8131,70.7365,70.8035,5000.0
2016-09-14 13:35:00,74.01,74.01,73.88,73.97,5145.0,70.7844,70.7844,70.66,70.7461,5145.0
2016-09-14 13:40:00,73.94,73.98,73.88,73.97,4711.0,70.7174,70.7557,70.66,70.7461,4711.0
2016-09-14 13:45:00,73.95,73.95,73.76,73.77,4238.0,70.727,70.727,70.5453,70.5548,4238.0
2016-09-14 13:50:00,73.72,73.83,73.72,73.79,5454.0,70.507,70.6122,70.507,70.574,5454.0
2016-09-14 13:55:00,73.82,73.82,73.73,73.75,3901.0,70.6027,70.6027,70.5166,70.5357,3901.0
2016-09-14 14:00:00,73.74,73.84,73.68,73.68,7401.0,70.5261,70.6218,70.4688,70.4688,7401.0
2016-09-14 14:05:00,73.68,73.73,73.61,73.62,5630.0,70.4688,70.5166,70.4018,70.4114,5630.0
2016-09-14 14:10:00,73.61,73.61,73.44,73.46,4525.0,70.4018,70.4018,70.2392,70.2583,4525.0
2016-09-14 14:15:00,73.47,73.62,73.47,73.59,9672.0,70.2679,70.4114,70.2679,70.3827,9672.0
2016-09-14 14:20:00,73.6,73.67,73.51,73.64,8153.0,70.3922,70.4592,70.3062,70.4305,8153.0
2016-09-14 14:25:00,73.66,73.67,73.54,73.67,5926.0,70.4496,70.4592,70.3349,70.4592,5926.0
2016-09-14 14:30:00,73.68,73.73,73.6,73.68,5100.0,70.4688,70.5166,70.3922,70.4688,5100.0
2016-09-14 14:35:00,73.69,73.72,73.64,73.68,7369.0,70.4783,70.507,70.4305,70.4688,7369.0
2016-09-14 14:40:00,73.7,73.82,73.67,73.81,8723.0,70.4879,70.6027,70.4592,70.5931,8723.0
2016-09-14 14:45:00,73.84,73.86,73.73,73.77,6441.0,70.6218,70.6409,70.5166,70.5548,6441.0
2016-09-14 14:50:00,73.79,73.84,73.67,73.7,9913.0,70.574,70.6218,70.4592,70.4879,9913.0
2016-09-14 14:55:00,73.71,73.79,73.66,73.77,14572.0,70.4974,70.574,70.4496,70.5548,14572.0
2016-09-14 15:00:00,73.76,73.8,73.65,73.71,12582.0,70.5453,70.5835,70.4401,70.4974,12582.0
2016-09-14 15:05:00,73.69,73.7,73.54,73.56,9554.0,70.4783,70.4879,70.3349,70.354,9554.0
2016-09-14 15:10:00,73.55,73.56,73.4,73.43,15556.0,70.3444,70.354,70.201,70.2296,15556.0
2016-09-14 15:15:00,73.43,73.44,73.39,73.41,14810.0,70.2296,70.2392,70.1914,70.2105,14810.0
2016-09-14 15:20:00,73.41,73.48,73.33,73.36,16290.0,70.2105,70.2775,70.134,70.1627,16290.0
2016-09-14 15:25:00,73.37,73.4,73.25,73.26,17510.0,70.1723,70.201,70.0575,70.0671,17510.0
2016-09-14 15:30:00,73.27,73.43,73.27,73.43,18118.0,70.0766,70.2296,70.0766,70.2296,18118.0
2016-09-14 15:35:00,73.44,73.49,73.37,73.42,12638.0,70.2392,70.287,70.1723,70.2201,12638.0
2016-09-14 15:40:00,73.41,73.55,73.36,73.51,27929.0,70.2105,70.3444,70.1627,70.3062,27929.0
2016-09-14 15:45:00,73.5,73.58,73.43,73.56,22709.0,70.2966,70.3731,70.2296,70.354,22709.0
2016-09-14 15:50:00,73.55,73.58,73.43,73.54,23816.0,70.3444,70.3731,70.2296,70.3349,23816.0
2016-09-14 15:55:00,73.55,73.55,73.4,73.54,44323.0,70.3444,70.3444,70.201,70.3349,44323.0
2016-09-15 09:30:00,74.95,75.38,74.76,75.28,34226.0,71.6834,72.0947,71.5017,71.999,34226.0
2016-09-15 09:35:00,75.28,75.38,74.96,75.05,36788.0,71.999,72.0947,71.693,71.779,36788.0
2016-09-15 09:40:00,75.05,75.25,75.05,75.15,42864.0,71.779,71.9703,71.779,71.8747,42864.0
2016-09-15 09:45:00,75.14,75.2,74.98,75.2,40863.0,71.8651,71.9225,71.7121,71.9225,40863.0
2016-09-15 09:50:00,75.19,75.36,75.12,75.34,45026.0,71.9129,72.0755,71.846,72.0564,45026.0
2016-09-15 09:55:00,75.34,75.53,75.3,75.49,34891.0,72.0564,72.2381,72.0181,72.1999,34891.0
2016-09-15 10:00:00,75.49,75.56,75.44,75.53,37360.0,72.1999,72.2668,72.152,72.2381,37360.0
2016-09-15 10:05:00,75.53,75.7,75.51,75.63,22357.0,72.2381,72.4007,72.219,72.3338,22357.0
2016-09-15 10:10:00,75.63,75.84,75.6,75.75,31646.0,72.3338,72.5346,72.3051,72.4485,31646.0
2016-09-15 10:15:00,75.84,75.87,75.72,75.87,42779.0,72.5346,72.5633,72.4198,72.5633,42779.0
2016-09-15 10:20:00,75.86,75.97,75.76,75.91,50825.0,72.5537,72.6589,72.4581,72.6016,50825.0
2016-09-15 10:25:00,75.9,76.1,75.89,75.99,55698.0,72.592,72.7833,72.5824,72.6781,55698.0
2016-09-15 10:30:00,76.0,76.05,75.57,75.67,32257.0,72.6876,72.7355,72.2764,72.372,32257.0
2016-09-15 10:35:00,75.68,75.68,75.54,75.58,15773.0,72.3816,72.3816,72.2477,72.2859,15773.0
2016-09-15 10:40:00,75.63,75.63,75.39,75.55,13545.0,72.3338,72.3338,72.1042,72.2573,13545.0
2016-09-15 10:45:00,75.56,75.86,75.56,75.86,13980.0,72.2668,72.5537,72.2668,72.5537,13980.0
2016-09-15 10:50:00,75.86,76.18,75.85,76.11,23305.0,72.5537,72.8598,72.5442,72.7928,23305.0
2016-09-15 10:55:00,76.06,76.22,76.06,76.18,9685.0,72.745,72.8981,72.745,72.8598,9685.0
2016-09-15 11:00:00,76.19,76.38,76.19,76.36,19106.0,72.8694,73.0511,72.8694,73.0319,19106.0
2016-09-15 11:05:00,76.35,76.38,76.23,76.23,16752.0,73.0224,73.0511,72.9076,72.9076,16752.0
2016-09-15 11:10:00,76.22,76.29,76.12,76.23,15525.0,72.8981,72.965,72.8024,72.9076,15525.0
2016-09-15 11:15:00,76.22,76.23,75.98,76.01,24663.0,72.8981,72.9076,72.6685,72.6972,24663.0
2016-09-15 11:20:00,76.0,76.0,75.8,75.81,28167.0,72.6876,72.6876,72.4964,72.5059,28167.0
2016-09-15 11:25:00,75.85,75.87,75.81,75.84,18262.0,72.5442,72.5633,72.5059,72.5346,18262.0
2016-09-15 11:30:00,75.84,75.89,75.77,75.83,30345.0,72.5346,72.5824,72.4677,72.525,30345.0
2016-09-15 11:35:00,75.85,75.86,75.71,75.71,17310.0,72.5442,72.5537,72.4103,72.4103,17310.0
2016-09-15 11:40:00,75.71,75.74,75.59,75.59,23033.0,72.4103,72.439,72.2955,72.2955,23033.0
2016-09-15 11:45:00,75.62,75.72,75.61,75.71,31521.0,72.3242,72.4198,72.3146,72.4103,31521.0
2016-09-15 11:50:00,75.71,75.82,75.7,75.78,24061.0,72.4103,72.5155,72.4007,72.4772,24061.0
2016-09-15 11:55:00,75.77,75.83,75.63,75.64,12439.0,72.4677,72.525,72.3338,72.3433,12439.0
2016-09-15 12:00:00,75.65,75.68,75.54,75.56,15632.0,72.3529,72.3816,72.2477,72.2668,15632.0
2016-09-15 12:05:00,75.59,75.7,75.57,75.68,13527.0,72.2955,72.4007,72.2764,72.3816,13527.0
2016-09-15 12:10:00,75.67,75.7,75.65,75.7,8130.0,72.372,72.4007,72.3529,72.4007,8130.0
2016-09-15 12:15:00,75.69,75.76,75.65,75.73,5544.0,72.3912,72.4581,72.3529,72.4294,5544.0
2016-09-15 12:20:00,75.72,75.78,75.72,75.77,8100.0,72.4198,72.4772,72.4198,72.4677,8100.0
2016-09-15 12:25:00,75.78,75.8,75.59,75.63,10753.0,72.4772,72.4964,72.2955,72.3338,10753.0
2016-09-15 12:30:00,75.66,75.66,75.54,75.54,7226.0,72.3625,72.3625,72.2477,72.2477,7226.0
2016-09-15 12:35:00,75.54,75.54,75.45,75.47,9969.0,72.2477,72.2477,72.1616,72.1807,9969.0
2016-09-15 12:40:00,75.47,75.48,75.38,75.42,8105.0,72.1807,72.1903,72.0947,72.1329,8105.0
2016-09-15 12:45:00,75.41,75.51,75.41,75.49,10895.0,72.1234,72.219,72.1234,72.1999,10895.0
2016-09-15 12:50:00,75.47,75.56,75.46,75.56,4200.0,72.1807,72.2668,72.1712,72.2668,4200.0
2016-09-15 12:55:00,75.55,75.58,75.49,75.56,4426.0,72.2573,72.2859,72.1999,72.2668,4426.0
2016-09-15 13:00:00,75.56,75.75,75.54,75.71,10778.0,72.2668,72.4485,72.2477,72.4103,10778.0
2016-09-15 13:05:00,75.72,75.75,75.68,75.7,4859.0,72.4198,72.4485,72.3816,72.4007,4859.0
2016-09-15 13:10:00,75.71,75.73,75.59,75.59,7719.0,72.4103,72.4294,72.2955,72.2955,7719.0
2016-09-15 13:15:00,75.59,75.67,75.53,75.65,5362.0,72.2955,72.372,72.2381,72.3529,5362.0
2016-09-15 13:20:00,75.65,75.79,75.63,75.78,10698.0,72.3529,72.4868,72.3338,72.4772,10698.0
2016-09-15 13:25:00,75.77,76.0,75.76,75.89,17520.0,72.4677,72.6876,72.4581,72.5824,17520.0
2016-09-15 13:30:00,75.91,76.01,75.89,76.01,5090.0,72.6016,72.6972,72.5824,72.6972,5090.0
2016-09-15 13:35:00,76.02,76.04,75.98,76.04,5432.0,72.7068,72.7259,72.6685,72.7259,5432.0
2016-09-15 13:40:00,76.03,76.24,76.01,76.23,11707.0,72.7163,72.9172,72.6972,72.9076,11707.0
2016-09-15 13:45:00,76.22,76.23,76.15,76.15,4602.0,72.8981,72.9076,72.8311,72.8311,4602.0
2016-09-15 13:50:00,76.17,76.19,76.1,76.14,7754.0,72.8502,72.8694,72.7833,72.8215,7754.0
2016-09-15 13:55:00,76.14,76.15,76.11,76.13,5341.0,72.8215,72.8311,72.7928,72.812,5341.0
2016-09-15 14:00:00,76.13,76.15,76.08,76.12,9408.0,72.812,72.8311,72.7642,72.8024,9408.0
2016-09-15 14:05:00,76.13,76.14,75.99,76.05,27437.0,72.812,72.8215,72.6781,72.7355,27437.0
2016-09-15 14:10:00,76.06,76.08,76.03,76.06,7856.0,72.745,72.7642,72.7163,72.745,7856.0
2016-09-15 14:15:00,76.06,76.2,76.06,76.16,14254.0,72.745,72.8789,72.745,72.8407,14254.0
2016-09-15 14:20:00,76.17,76.18,76.14,76.15,4893.0,72.8502,72.8598,72.8215,72.8311,4893.0
2016-09-15 14:25:00,76.13,76.13,76.05,76.06,5789.0,72.812,72.812,72.7355,72.745,5789.0
2016-09-15 14:30:00,76.07,76.1,76.05,76.1,5355.0,72.7546,72.7833,72.7355,72.7833,5355.0
2016-09-15 14:35:00,76.08,76.1,75.96,75.98,10064.0,72.7642,72.7833,72.6494,72.6685,10064.0
2016-09-15 14:40:00,75.97,76.0,75.91,75.96,7000.0,72.6589,72.6876,72.6016,72.6494,7000.0
2016-09-15 14:45:00,75.96,75.98,75.88,75.94,9241.0,72.6494,72.6685,72.5729,72.6303,9241.0
2016-09-15 14:50:00,75.94,76.08,75.94,76.06,8970.0,72.6303,72.7642,72.6303,72.745,8970.0
2016-09-15 14:55:00,76.06,76.1,76.06,76.06,10138.0,72.745,72.7833,72.745,72.745,10138.0
2016-09-15 15:00:00,76.08,76.1,76.07,76.09,7736.0,72.7642,72.7833,72.7546,72.7737,7736.0
2016-09-15 15:05:00,76.09,76.1,76.04,76.04,12719.0,72.7737,72.7833,72.7259,72.7259,12719.0
2016-09-15 15:10:00,76.04,76.04,75.98,76.03,7097.0,72.7259,72.7259,72.6685,72.7163,7097.0
2016-09-15 15:15:00,76.03,76.06,75.95,75.97,16472.0,72.7163,72.745,72.6398,72.6589,16472.0
2016-09-15 15:20:00,75.97,76.0,75.94,75.97,17063.0,72.6589,72.6876,72.6303,72.6589,17063.0
2016-09-15 15:25:00,75.97,76.08,75.97,76.08,22313.0,72.6589,72.7642,72.6589,72.7642,22313.0
2016-09-15 15:30:00,76.1,76.13,76.02,76.06,24664.0,72.7833,72.812,72.7068,72.745,24664.0
2016-09-15 15:35:00,76.06,76.14,76.05,76.14,27287.0,72.745,72.8215,72.7355,72.8215,27287.0
2016-09-15 15:40:00,76.15,76.22,76.12,76.22,43496.0,72.8311,72.8981,72.8024,72.8981,43496.0
2016-09-15 15:45:00,76.21,76.23,76.09,76.1,35099.0,72.8885,72.9076,72.7737,72.7833,35099.0
2016-09-15 15:50:00,76.1,76.1,76.01,76.07,39696.0,72.7833,72.7833,72.6972,72.7546,39696.0
2016-09-15 15:55:00,76.07,76.15,76.05,76.05,80174.0,72.7546,72.8311,72.7355,72.7355,80174.0
2016-09-16 09:30:00,75.7,75.71,75.36,75.43,114076.0,72.4007,72.4103,72.0755,72.1425,114076.0
2016-09-16 09:35:00,75.39,75.39,75.15,75.22,15573.0,72.1042,72.1042,71.8747,71.9416,15573.0
2016-09-16 09:40:00,75.27,75.43,75.24,75.41,8073.0,71.9895,72.1425,71.9608,72.1234,8073.0
2016-09-16 09:45:00,75.38,75.45,75.28,75.4,13725.0,72.0947,72.1616,71.999,72.1138,13725.0
2016-09-16 09:50:00,75.35,75.35,75.17,75.2,17002.0,72.066,72.066,71.8938,71.9225,17002.0
2016-09-16 09:55:00,75.23,75.27,75.12,75.17,3860.0,71.9512,71.9895,71.846,71.8938,3860.0
2016-09-16 10:00:00,75.18,75.2,75.06,75.19,16257.0,71.9034,71.9225,71.7886,71.9129,16257.0
2016-09-16 10:05:00,75.16,75.16,75.04,75.09,11816.0,71.8842,71.8842,71.7695,71.8173,11816.0
2016-09-16 10:10:00,75.11,75.23,75.06,75.2,6923.0,71.8364,71.9512,71.7886,71.9225,6923.0
2016-09-16 10:15:00,75.18,75.27,75.14,75.18,5709.0,71.9034,71.9895,71.8651,71.9034,5709.0
2016-09-16 10:20:00,75.17,75.25,75.16,75.24,4700.0,71.8938,71.9703,71.8842,71.9608,4700.0
2016-09-16 10:25:00,75.21,75.22,74.88,75.13,30807.0,71.9321,71.9416,71.6165,71.8556,30807.0
2016-09-16 10:30:00,75.1,75.12,75.0,75.02,6100.0,71.8269,71.846,71.7312,71.7504,6100.0
2016-09-16 10:35:00,75.03,75.12,74.99,75.09,12440.0,71.7599,71.846,71.7217,71.8173,12440.0
2016-09-16 10:40:00,75.12,75.21,75.07,75.18,4721.0,71.846,71.9321,71.7982,71.9034,4721.0
2016-09-16 10:45:00,75.25,75.37,75.23,75.33,5443.0,71.9703,72.0851,71.9512,72.0468,5443.0
2016-09-16 10:50:00,75.31,75.32,75.25,75.29,5275.0,72.0277,72.0373,71.9703,72.0086,5275.0
2016-09-16 10:55:00,75.27,75.28,75.19,75.19,6109.0,71.9895,71.999,71.9129,71.9129,6109.0
2016-09-16 11:00:00,75.18,75.25,75.12,75.18,4800.0,71.9034,71.9703,71.846,71.9034,4800.0
2016-09-16 11:05:00,75.15,75.17,75.07,75.07,9258.0,71.8747,71.8938,71.7982,71.7982,9258.0
2016-09-16 11:10:00,75.05,75.1,75.0,75.03,5600.0,71.779,71.8269,71.7312,71.7599,5600.0
2016-09-16 11:15:00,75.02,75.05,74.89,74.89,7300.0,71.7504,71.779,71.626,71.626,7300.0
2016-09-16 11:20:00,74.89,74.97,74.85,74.89,15201.0,71.626,71.7025,71.5878,71.626,15201.0
2016-09-16 11:25:00,74.87,74.87,74.65,74.71,7900.0,71.6069,71.6069,71.3965,71.4539,7900.0
2016-09-16 11:30:00,74.7,74.73,74.62,74.67,11908.0,71.4443,71.473,71.3678,71.4156,11908.0
2016-09-16 11:35:00,74.69,74.74,74.62,74.7,9200.0,71.4347,71.4826,71.3678,71.4443,9200.0
2016-09-16 11:40:00,74.68,74.75,74.66,74.74,5301.0,71.4252,71.4921,71.406,71.4826,5301.0
2016-09-16 11:45:00,74.72,74.83,74.72,74.79,7000.0,71.4634,71.5686,71.4634,71.5304,7000.0
2016-09-16 11:50:00,74.8,74.88,74.74,74.88,5201.0,71.5399,71.6165,71.4826,71.6165,5201.0
2016-09-16 11:55:00,74.87,74.92,74.83,74.91,16771.0,71.6069,71.6547,71.5686,71.6451,16771.0
2016-09-16 12:00:00,74.91,74.94,74.88,74.9,5930.0,71.6451,71.6738,71.6165,71.6356,5930.0
2016-09-16 12:05:00,74.89,75.0,74.87,75.0,5600.0,71.626,71.7312,71.6069,71.7312,5600.0
2016-09-16 12:10:00,74.99,75.01,74.87,74.89,11014.0,71.7217,71.7408,71.6069,71.626,11014.0
2016-09-16 12:15:00,74.9,74.9,74.86,74.86,15905.0,71.6356,71.6356,71.5973,71.5973,15905.0
2016-09-16 12:20:00,74.87,74.89,74.8,74.82,6993.0,71.6069,71.626,71.5399,71.5591,6993.0
2016-09-16 12:25:00,74.83,74.85,74.68,74.71,11258.0,71.5686,71.5878,71.4252,71.4539,11258.0
2016-09-16 12:30:00,74.73,74.77,74.68,74.7,5900.0,71.473,71.5112,71.4252,71.4443,5900.0
2016-09-16 12:35:00,74.72,74.75,74.64,74.66,3500.0,71.4634,71.4921,71.3869,71.406,3500.0
2016-09-16 12:40:00,74.66,74.67,74.59,74.61,7787.0,71.406,71.4156,71.3391,71.3582,7787.0
2016-09-16 12:45:00,74.61,74.69,74.6,74.63,6007.0,71.3582,71.4347,71.3487,71.3773,6007.0
2016-09-16 12:50:00,74.61,74.68,74.58,74.66,5850.0,71.3582,71.4252,71.3295,71.406,5850.0
2016-09-16 12:55:00,74.69,74.72,74.65,74.65,5990.0,71.4347,71.4634,71.3965,71.3965,5990.0
2016-09-16 13:00:00,74.64,74.66,74.6,74.65,12670.0,71.3869,71.406,71.3487,71.3965,12670.0
2016-09-16 13:05:00,74.63,74.63,74.56,74.56,6525.0,71.3773,71.3773,71.3104,71.3104,6525.0
2016-09-16 13:10:00,74.56,74.62,74.54,74.58,7122.0,71.3104,71.3678,71.2913,71.3295,7122.0
2016-09-16 13:15:00,74.57,74.6,74.53,74.54,4157.0,71.32,71.3487,71.2817,71.2913,4157.0
2016-09-16 13:20:00,74.53,74.63,74.52,74.63,5029.0,71.2817,71.3773,71.2721,71.3773,5029.0
2016-09-16 13:25:00,74.62,74.62,74.48,74.48,22676.0,71.3678,71.3678,71.2339,71.2339,22676.0
2016-09-16 13:30:00,74.47,74.47,74.35,74.35,32431.0,71.2243,71.2243,71.1096,71.1096,32431.0
2016-09-16 13:35:00,74.32,74.34,74.26,74.29,10815.0,71.0809,71.1,71.0235,71.0522,10815.0
2016-09-16 13:40:00,74.29,74.3,74.2,74.23,8500.0,71.0522,71.0617,70.9661,70.9948,8500.0
2016-09-16 13:45:00,74.22,74.22,74.11,74.22,6202.0,70.9852,70.9852,70.88,70.9852,6202.0
2016-09-16 13:50:00,74.22,74.26,74.16,74.22,8847.0,70.9852,71.0235,70.9278,70.9852,8847.0
2016-09-16 13:55:00,74.21,74.32,74.19,74.28,9601.0,70.9757,71.0809,70.9565,71.0426,9601.0
2016-09-16 14:00:00,74.26,74.29,74.2,74.27,8805.0,71.0235,71.0522,70.9661,71.033,8805.0
2016-09-16 14:05:00,74.28,74.38,74.28,74.37,4806.0,71.0426,71.1382,71.0426,71.1287,4806.0
2016-09-16 14:10:00,74.39,74.55,74.39,74.51,7684.0,71.1478,71.3008,71.1478,71.2626,7684.0
2016-09-16 14:15:00,74.51,74.52,74.45,74.47,5008.0,71.2626,71.2721,71.2052,71.2243,5008.0
2016-09-16 14:20:00,74.47,74.49,74.43,74.49,3400.0,71.2243,71.2435,71.1861,71.2435,3400.0
2016-09-16 14:25:00,74.48,74.57,74.46,74.57,6012.0,71.2339,71.32,71.2148,71.32,6012.0
2016-09-16 14:30:00,74.58,74.66,74.57,74.64,13962.0,71.3295,71.406,71.32,71.3869,13962.0
2016-09-16 14:35:00,74.65,74.68,74.57,74.61,5017.0,71.3965,71.4252,71.32,71.3582,5017.0
2016-09-16 14:40:00,74.61,74.61,74.51,74.55,11271.0,71.3582,71.3582,71.2626,71.3008,11271.0
2016-09-16 14:45:00,74.54,74.54,74.5,74.52,7512.0,71.2913,71.2913,71.253,71.2721,7512.0
2016-09-16 14:50:00,74.51,74.52,74.43,74.43,8444.0,71.2626,71.2721,71.1861,71.1861,8444.0
2016-09-16 14:55:00,74.43,74.44,74.33,74.4,9318.0,71.1861,71.1956,71.0904,71.1574,9318.0
2016-09-16 15:00:00,74.39,74.48,74.36,74.43,10337.0,71.1478,71.2339,71.1191,71.1861,10337.0
2016-09-16 15:05:00,74.44,74.45,74.38,74.42,9317.0,71.1956,71.2052,71.1382,71.1765,9317.0
2016-09-16 15:10:00,74.4,74.42,74.33,74.42,9048.0,71.1574,71.1765,71.0904,71.1765,9048.0
2016-09-16 15:15:00,74.43,74.47,74.39,74.47,10961.0,71.1861,71.2243,71.1478,71.2243,10961.0
2016-09-16 15:20:00,74.47,74.55,74.41,74.42,18039.0,71.2243,71.3008,71.1669,71.1765,18039.0
2016-09-16 15:25:00,74.42,74.48,74.39,74.47,15102.0,71.1765,71.2339,71.1478,71.2243,15102.0
2016-09-16 15:30:00,74.48,74.72,74.48,74.7,24026.0,71.2339,71.4634,71.2339,71.4443,24026.0
2016-09-16 15:35:00,74.71,74.8,74.69,74.8,32067.0,71.4539,71.5399,71.4347,71.5399,32067.0
2016-09-16 15:40:00,74.77,74.8,74.67,74.69,33036.0,71.5112,71.5399,71.4156,71.4347,33036.0
2016-09-16 15:45:00,74.7,74.7,74.58,74.61,79889.0,71.4443,71.4443,71.3295,71.3582,79889.0
2016-09-16 15:50:00,74.62,74.67,74.57,74.61,43009.0,71.3678,71.4156,71.32,71.3582,43009.0
2016-09-16 15:55:00,74.59,74.61,74.21,74.3,290577.0,71.3391,71.3582,70.9757,71.0617,290577.0
2016-09-19 09:30:00,75.0,75.09,74.47,74.87,35652.0,71.7312,71.8173,71.2243,71.6069,35652.0
2016-09-19 09:35:00,74.85,75.03,74.81,74.97,4000.0,71.5878,71.7599,71.5495,71.7025,4000.0
2016-09-19 09:40:00,74.92,75.02,74.69,74.98,6671.0,71.6547,71.7504,71.4347,71.7121,6671.0
2016-09-19 09:45:00,75.02,75.14,74.99,75.14,5313.0,71.7504,71.8651,71.7217,71.8651,5313.0
2016-09-19 09:50:00,75.08,75.27,75.04,75.16,7890.0,71.8077,71.9895,71.7695,71.8842,7890.0
2016-09-19 09:55:00,75.17,75.43,75.17,75.42,7512.0,71.8938,72.1425,71.8938,72.1329,7512.0
2016-09-19 10:00:00,75.4,75.59,75.34,75.56,15195.0,72.1138,72.2955,72.0564,72.2668,15195.0
2016-09-19 10:05:00,75.56,75.57,75.42,75.44,5321.0,72.2668,72.2764,72.1329,72.152,5321.0
2016-09-19 10:10:00,75.44,75.54,75.44,75.49,15657.0,72.152,72.2477,72.152,72.1999,15657.0
2016-09-19 10:15:00,75.49,75.58,75.42,75.46,16816.0,72.1999,72.2859,72.1329,72.1712,16816.0
2016-09-19 10:20:00,75.46,75.48,75.28,75.34,17420.0,72.1712,72.1903,71.999,72.0564,17420.0
2016-09-19 10:25:00,75.34,75.47,75.32,75.47,9059.0,72.0564,72.1807,72.0373,72.1807,9059.0
2016-09-19 10:30:00,75.5,75.55,75.46,75.49,13790.0,72.2094,72.2573,72.1712,72.1999,13790.0
2016-09-19 10:35:00,75.48,75.48,75.25,75.26,4459.0,72.1903,72.1903,71.9703,71.9799,4459.0
2016-09-19 10:40:00,75.21,75.21,75.07,75.09,3883.0,71.9321,71.9321,71.7982,71.8173,3883.0
2016-09-19 10:45:00,75.11,75.12,74.99,74.99,2400.0,71.8364,71.846,71.7217,71.7217,2400.0
2016-09-19 10:50:00,75.0,75.0,74.87,74.94,3700.0,71.7312,71.7312,71.6069,71.6738,3700.0
2016-09-19 10:55:00,74.96,74.98,74.85,74.96,3400.0,71.693,71.7121,71.5878,71.693,3400.0
2016-09-19 11:00:00,74.96,75.01,74.93,74.98,5650.0,71.693,71.7408,71.6643,71.7121,5650.0
2016-09-19 11:05:00,75.03,75.09,75.01,75.08,4520.0,71.7599,71.8173,71.7408,71.8077,4520.0
2016-09-19 11:10:00,75.08,75.09,75.0,75.0,3138.0,71.8077,71.8173,71.7312,71.7312,3138.0
2016-09-19 11:15:00,74.98,75.0,74.88,74.89,6174.0,71.7121,71.7312,71.6165,71.626,6174.0
2016-09-19 11:20:00,74.9,74.97,74.8,74.83,8832.0,71.6356,71.7025,71.5399,71.5686,8832.0
2016-09-19 11:25:00,74.82,74.96,74.82,74.84,4126.0,71.5591,71.693,71.5591,71.5782,4126.0
2016-09-19 11:30:00,74.86,74.9,74.79,74.89,4900.0,71.5973,71.6356,71.5304,71.626,4900.0
2016-09-19 11:35:00,74.88,74.93,74.84,74.88,3005.0,71.6165,71.6643,71.5782,71.6165,3005.0
2016-09-19 11:40:00,74.9,74.93,74.79,74.83,9846.0,71.6356,71.6643,71.5304,71.5686,9846.0
2016-09-19 11:45:00,74.81,74.83,74.68,74.68,12278.0,71.5495,71.5686,71.4252,71.4252,12278.0
2016-09-19 11:50:00,74.7,74.79,74.69,74.79,7300.0,71.4443,71.5304,71.4347,71.5304,7300.0
2016-09-19 11:55:00,74.79,74.83,74.78,74.79,2100.0,71.5304,71.5686,71.5208,71.5304,2100.0
2016-09-19 12:00:00,74.8,74.8,74.69,74.74,3646.0,71.5399,71.5399,71.4347,71.4826,3646.0
2016-09-19 12:05:00,74.76,74.77,74.72,74.72,2205.0,71.5017,71.5112,71.4634,71.4634,2205.0
2016-09-19 12:10:00,74.7,74.7,74.47,74.52,6918.0,71.4443,71.4443,71.2243,71.2721,6918.0
2016-09-19 12:15:00,74.5,74.5,74.27,74.34,13196.0,71.253,71.253,71.033,71.1,13196.0
2016-09-19 12:20:00,74.32,74.39,74.29,74.33,5356.0,71.0809,71.1478,71.0522,71.0904,5356.0
2016-09-19 12:25:00,74.34,74.38,74.33,74.34,4506.0,71.1,71.1382,71.0904,71.1,4506.0
2016-09-19 12:30:00,74.35,74.41,74.35,74.38,2967.0,71.1096,71.1669,71.1096,71.1382,2967.0
2016-09-19 12:35:00,74.38,74.42,74.33,74.33,3100.0,71.1382,71.1765,71.0904,71.0904,3100.0
2016-09-19 12:40:00,74.34,74.44,74.34,74.42,3291.0,71.1,71.1956,71.1,71.1765,3291.0
2016-09-19 12:45:00,74.44,74.48,74.44,74.45,2613.0,71.1956,71.2339,71.1956,71.2052,2613.0
2016-09-19 12:50:00,74.46,74.49,74.45,74.46,2742.0,71.2148,71.2435,71.2052,71.2148,2742.0
2016-09-19 12:55:00,74.46,74.47,74.35,74.42,4790.0,71.2148,71.2243,71.1096,71.1765,4790.0
2016-09-19 13:00:00,74.39,74.41,74.3,74.31,5100.0,71.1478,71.1669,71.0617,71.0713,5100.0
2016-09-19 13:05:00,74.31,74.4,74.31,74.37,2805.0,71.0713,71.1574,71.0713,71.1287,2805.0
2016-09-19 13:10:00,74.35,74.42,74.35,74.37,3298.0,71.1096,71.1765,71.1096,71.1287,3298.0
2016-09-19 13:15:00,74.38,74.41,74.34,74.34,2200.0,71.1382,71.1669,71.1,71.1,2200.0
2016-09-19 13:20:00,74.31,74.32,74.26,74.26,3267.0,71.0713,71.0809,71.0235,71.0235,3267.0
2016-09-19 13:25:00,74.29,74.3,74.26,74.27,3755.0,71.0522,71.0617,71.0235,71.033,3755.0
2016-09-19 13:30:00,74.28,74.28,74.1,74.1,5879.0,71.0426,71.0426,70.8704,70.8704,5879.0
2016-09-19 13:35:00,74.1,74.24,74.09,74.18,11300.0,70.8704,71.0043,70.8609,70.947,11300.0
2016-09-19 13:40:00,74.2,74.25,74.17,74.21,14396.0,70.9661,71.0139,70.9374,70.9757,14396.0
2016-09-19 13:45:00,74.18,74.33,74.13,74.33,4328.0,70.947,71.0904,70.8991,71.0904,4328.0
2016-09-19 13:50:00,74.3,74.39,74.25,74.39,4801.0,71.0617,71.1478,71.0139,71.1478,4801.0
2016-09-19 13:55:00,74.43,74.48,74.37,74.46,10143.0,71.1861,71.2339,71.1287,71.2148,10143.0
2016-09-19 14:00:00,74.44,74.52,74.44,74.52,6150.0,71.1956,71.2721,71.1956,71.2721,6150.0
2016-09-19 14:05:00,74.52,74.56,74.52,74.56,3800.0,71.2721,71.3104,71.2721,71.3104,3800.0
2016-09-19 14:10:00,74.55,74.59,74.51,74.58,4102.0,71.3008,71.3391,71.2626,71.3295,4102.0
2016-09-19 14:15:00,74.57,74.57,74.35,74.46,43644.0,71.32,71.32,71.1096,71.2148,43644.0
2016-09-19 14:20:00,74.47,74.49,74.45,74.49,5299.0,71.2243,71.2435,71.2052,71.2435,5299.0
2016-09-19 14:25:00,74.47,74.54,74.46,74.54,5500.0,71.2243,71.2913,71.2148,71.2913,5500.0
2016-09-19 14:30:00,74.58,74.64,74.57,74.6,4905.0,71.3295,71.3869,71.32,71.3487,4905.0
2016-09-19 14:35:00,74.59,74.66,74.59,74.61,7800.0,71.3391,71.406,71.3391,71.3582,7800.0
2016-09-19 14:40:00,74.62,74.73,74.62,74.73,8000.0,71.3678,71.473,71.3678,71.473,8000.0
2016-09-19 14:45:00,74.72,74.87,74.71,74.82,11484.0,71.4634,71.6069,71.4539,71.5591,11484.0
2016-09-19 14:50:00,74.82,74.91,74.81,74.9,10590.0,71.5591,71.6451,71.5495,71.6356,10590.0
2016-09-19 14:55:00,74.91,74.92,74.84,74.85,7765.0,71.6451,71.6547,71.5782,71.5878,7765.0
2016-09-19 15:00:00,74.83,74.83,74.77,74.79,6434.0,71.5686,71.5686,71.5112,71.5304,6434.0
2016-09-19 15:05:00,74.8,74.8,74.67,74.69,9163.0,71.5399,71.5399,71.4156,71.4347,9163.0
2016-09-19 15:10:00,74.67,74.69,74.64,74.65,10026.0,71.4156,71.4347,71.3869,71.3965,10026.0
2016-09-19 15:15:00,74.64,74.64,74.54,74.6,10329.0,71.3869,71.3869,71.2913,71.3487,10329.0
2016-09-19 15:20:00,74.59,74.64,74.56,74.64,12254.0,71.3391,71.3869,71.3104,71.3869,12254.0
2016-09-19 15:25:00,74.65,74.77,74.59,74.61,15174.0,71.3965,71.5112,71.3391,71.3582,15174.0
2016-09-19 15:30:00,74.62,74.64,74.42,74.45,13782.0,71.3678,71.3869,71.1765,71.2052,13782.0
2016-09-19 15:35:00,74.45,74.57,74.42,74.53,13256.0,71.2052,71.32,71.1765,71.2817,13256.0
2016-09-19 15:40:00,74.52,74.59,74.47,74.55,11238.0,71.2721,71.3391,71.2243,71.3008,11238.0
2016-09-19 15:45:00,74.55,74.59,74.47,74.56,17935.0,71.3008,71.3391,71.2243,71.3104,17935.0
2016-09-19 15:50:00,74.57,74.62,74.51,74.57,17989.0,71.32,71.3678,71.2626,71.32,17989.0
2016-09-19 15:55:00,74.58,74.59,74.43,74.46,40108.0,71.3295,71.3391,71.1861,71.2148,40108.0
2016-09-20 09:30:00,74.91,75.08,74.84,74.91,11725.0,71.6451,71.8077,71.5782,71.6451,11725.0
2016-09-20 09:35:00,74.94,74.94,74.51,74.51,6526.0,71.6738,71.6738,71.2626,71.2626,6526.0
2016-09-20 09:40:00,74.54,74.7,74.54,74.58,4127.0,71.2913,71.4443,71.2913,71.3295,4127.0
2016-09-20 09:45:00,74.58,74.66,74.53,74.57,6560.0,71.3295,71.406,71.2817,71.32,6560.0
2016-09-20 09:50:00,74.58,74.73,74.57,74.7,6299.0,71.3295,71.473,71.32,71.4443,6299.0
2016-09-20 09:55:00,74.68,74.68,74.56,74.59,6156.0,71.4252,71.4252,71.3104,71.3391,6156.0
2016-09-20 10:00:00,74.61,74.71,74.61,74.66,5500.0,71.3582,71.4539,71.3582,71.406,5500.0
2016-09-20 10:05:00,74.61,74.67,74.56,74.56,3699.0,71.3582,71.4156,71.3104,71.3104,3699.0
2016-09-20 10:10:00,74.55,74.56,74.48,74.51,3200.0,71.3008,71.3104,71.2339,71.2626,3200.0
2016-09-20 10:15:00,74.5,74.56,74.41,74.51,3960.0,71.253,71.3104,71.1669,71.2626,3960.0
2016-09-20 10:20:00,74.52,74.52,74.45,74.48,1682.0,71.2721,71.2721,71.2052,71.2339,1682.0
2016-09-20 10:25:00,74.46,74.58,74.46,74.52,2499.0,71.2148,71.3295,71.2148,71.2721,2499.0
2016-09-20 10:30:00,74.51,74.56,74.39,74.39,4815.0,71.2626,71.3104,71.1478,71.1478,4815.0
2016-09-20 10:35:00,74.38,74.43,74.29,74.29,3500.0,71.1382,71.1861,71.0522,71.0522,3500.0
2016-09-20 10:40:00,74.35,74.43,74.35,74.4,1100.0,71.1096,71.1861,71.1096,71.1574,1100.0
2016-09-20 10:45:00,74.4,74.5,74.4,74.5,2972.0,71.1574,71.253,71.1574,71.253,2972.0
2016-09-20 10:50:00,74.5,74.5,74.4,74.4,2426.0,71.253,71.253,71.1574,71.1574,2426.0
2016-09-20 10:55:00,74.4,74.43,74.38,74.39,2401.0,71.1574,71.1861,71.1382,71.1478,2401.0
2016-09-20 11:00:00,74.4,74.43,74.37,74.39,2900.0,71.1574,71.1861,71.1287,71.1478,2900.0
2016-09-20 11:05:00,74.41,74.48,74.41,74.46,2100.0,71.1669,71.2339,71.1669,71.2148,2100.0
2016-09-20 11:10:00,74.51,74.51,74.36,74.39,5797.0,71.2626,71.2626,71.1191,71.1478,5797.0
2016-09-20 11:15:00,74.39,74.46,74.37,74.4,3200.0,71.1478,71.2148,71.1287,71.1574,3200.0
2016-09-20 11:20:00,74.39,74.4,74.31,74.31,2085.0,71.1478,71.1574,71.0713,71.0713,2085.0
2016-09-20 11:25:00,74.35,74.35,74.24,74.25,2700.0,71.1096,71.1096,71.0043,71.0139,2700.0
2016-09-20 11:30:00,74.25,74.27,74.22,74.24,5173.0,71.0139,71.033,70.9852,71.0043,5173.0
2016-09-20 11:35:00,74.23,74.26,74.17,74.17,3100.0,70.9948,71.0235,70.9374,70.9374,3100.0
2016-09-20 11:40:00,74.19,74.24,74.19,74.24,2400.0,70.9565,71.0043,70.9565,71.0043,2400.0
2016-09-20 11:45:00,74.22,74.27,74.17,74.24,2700.0,70.9852,71.033,70.9374,71.0043,2700.0
2016-09-20 11:50:00,74.26,74.35,74.26,74.35,13151.0,71.0235,71.1096,71.0235,71.1096,13151.0
2016-09-20 11:55:00,74.32,74.42,74.24,74.25,4700.0,71.0809,71.1765,71.0043,71.0139,4700.0
2016-09-20 12:00:00,74.25,74.37,74.25,74.32,3602.0,71.0139,71.1287,71.0139,71.0809,3602.0
2016-09-20 12:05:00,74.34,74.41,74.32,74.39,47279.0,71.1,71.1669,71.0809,71.1478,47279.0
2016-09-20 12:10:00,74.37,74.41,74.28,74.3,9544.0,71.1287,71.1669,71.0426,71.0617,9544.0
2016-09-20 12:15:00,74.31,74.4,74.31,74.35,4415.0,71.0713,71.1574,71.0713,71.1096,4415.0
2016-09-20 12:20:00,74.38,74.47,74.38,74.44,1700.0,71.1382,71.2243,71.1382,71.1956,1700.0
2016-09-20 12:25:00,74.49,74.6,74.46,74.57,2000.0,71.2435,71.3487,71.2148,71.32,2000.0
2016-09-20 12:30:00,74.59,74.6,74.56,74.56,2745.0,71.3391,71.3487,71.3104,71.3104,2745.0
2016-09-20 12:35:00,74.54,74.61,74.51,74.58,5750.0,71.2913,71.3582,71.2626,71.3295,5750.0
2016-09-20 12:40:00,74.55,74.55,74.51,74.51,1600.0,71.3008,71.3008,71.2626,71.2626,1600.0
2016-09-20 12:45:00,74.5,74.5,74.4,74.4,2350.0,71.253,71.253,71.1574,71.1574,2350.0
2016-09-20 12:50:00,74.39,74.52,74.38,74.51,5500.0,71.1478,71.2721,71.1382,71.2626,5500.0
2016-09-20 12:55:00,74.49,74.52,74.42,74.44,13951.0,71.2435,71.2721,71.1765,71.1956,13951.0
2016-09-20 13:00:00,74.45,74.48,74.4,74.43,2107.0,71.2052,71.2339,71.1574,71.1861,2107.0
2016-09-20 13:05:00,74.43,74.44,74.4,74.41,1987.0,71.1861,71.1956,71.1574,71.1669,1987.0
2016-09-20 13:10:00,74.4,74.48,74.4,74.45,3682.0,71.1574,71.2339,71.1574,71.2052,3682.0
2016-09-20 13:15:00,74.43,74.45,74.43,74.44,3000.0,71.1861,71.2052,71.1861,71.1956,3000.0
2016-09-20 13:20:00,74.41,74.42,74.36,74.42,3932.0,71.1669,71.1765,71.1191,71.1765,3932.0
2016-09-20 13:25:00,74.42,74.44,74.4,74.42,2500.0,71.1765,71.1956,71.1574,71.1765,2500.0
2016-09-20 13:30:00,74.42,74.47,74.42,74.47,800.0,71.1765,71.2243,71.1765,71.2243,800.0
2016-09-20 13:35:00,74.45,74.57,74.45,74.55,1201.0,71.2052,71.32,71.2052,71.3008,1201.0
2016-09-20 13:40:00,74.55,74.62,74.53,74.62,5288.0,71.3008,71.3678,71.2817,71.3678,5288.0
2016-09-20 13:45:00,74.62,74.66,74.58,74.66,5600.0,71.3678,71.406,71.3295,71.406,5600.0
2016-09-20 13:50:00,74.66,74.68,74.62,74.67,2600.0,71.406,71.4252,71.3678,71.4156,2600.0
2016-09-20 13:55:00,74.67,74.82,74.66,74.78,4950.0,71.4156,71.5591,71.406,71.5208,4950.0
2016-09-20 14:00:00,74.78,74.85,74.76,74.84,6572.0,71.5208,71.5878,71.5017,71.5782,6572.0
2016-09-20 14:05:00,74.83,74.85,74.71,74.71,3400.0,71.5686,71.5878,71.4539,71.4539,3400.0
2016-09-20 14:10:00,74.72,74.85,74.71,74.85,10600.0,71.4634,71.5878,71.4539,71.5878,10600.0
2016-09-20 14:15:00,74.85,74.87,74.83,74.86,19490.0,71.5878,71.6069,71.5686,71.5973,19490.0
2016-09-20 14:20:00,74.87,74.87,74.8,74.82,16300.0,71.6069,71.6069,71.5399,71.5591,16300.0
2016-09-20 14:25:00,74.82,74.82,74.75,74.78,6212.0,71.5591,71.5591,71.4921,71.5208,6212.0
2016-09-20 14:30:00,74.78,74.86,74.77,74.85,3408.0,71.5208,71.5973,71.5112,71.5878,3408.0
2016-09-20 14:35:00,74.85,74.91,74.84,74.91,5543.0,71.5878,71.6451,71.5782,71.6451,5543.0
2016-09-20 14:40:00,74.91,74.91,74.81,74.81,3720.0,71.6451,71.6451,71.5495,71.5495,3720.0
2016-09-20 14:45:00,74.79,74.86,74.79,74.86,3200.0,71.5304,71.5973,71.5304,71.5973,3200.0
2016-09-20 14:50:00,74.89,74.91,74.85,74.88,8200.0,71.626,71.6451,71.5878,71.6165,8200.0
2016-09-20 14:55:00,74.85,74.89,74.83,74.87,8559.0,71.5878,71.626,71.5686,71.6069,8559.0
2016-09-20 15:00:00,74.88,74.88,74.81,74.82,7401.0,71.6165,71.6165,71.5495,71.5591,7401.0
2016-09-20 15:05:00,74.81,74.81,74.76,74.78,5700.0,71.5495,71.5495,71.5017,71.5208,5700.0
2016-09-20 15:10:00,74.77,74.86,74.75,74.86,5400.0,71.5112,71.5973,71.4921,71.5973,5400.0
2016-09-20 15:15:00,74.85,74.86,74.81,74.86,6101.0,71.5878,71.5973,71.5495,71.5973,6101.0
2016-09-20 15:20:00,74.87,74.88,74.77,74.8,6148.0,71.6069,71.6165,71.5112,71.5399,6148.0
2016-09-20 15:25:00,74.8,74.85,74.8,74.82,4877.0,71.5399,71.5878,71.5399,71.5591,4877.0
2016-09-20 15:30:00,74.82,74.82,74.69,74.69,8611.0,71.5591,71.5591,71.4347,71.4347,8611.0
2016-09-20 15:35:00,74.69,74.74,74.68,74.72,10419.0,71.4347,71.4826,71.4252,71.4634,10419.0
2016-09-20 15:40:00,74.73,74.73,74.63,74.65,10616.0,71.473,71.473,71.3773,71.3965,10616.0
2016-09-20 15:45:00,74.63,74.7,74.61,74.68,16329.0,71.3773,71.4443,71.3582,71.4252,16329.0
2016-09-20 15:50:00,74.68,74.7,74.61,74.63,17732.0,71.4252,71.4443,71.3582,71.3773,17732.0
2016-09-20 15:55:00,74.63,74.67,74.47,74.47,73039.0,71.3773,71.4156,71.2243,71.2243,73039.0
2016-09-21 09:30:00,75.14,75.31,74.99,75.21,18857.0,71.8651,72.0277,71.7217,71.9321,18857.0
2016-09-21 09:35:00,75.23,75.48,75.23,75.48,9776.0,71.9512,72.1903,71.9512,72.1903,9776.0
2016-09-21 09:40:00,75.48,75.58,75.41,75.47,10296.0,72.1903,72.2859,72.1234,72.1807,10296.0
2016-09-21 09:45:00,75.45,75.5,75.34,75.37,5522.0,72.1616,72.2094,72.0564,72.0851,5522.0
2016-09-21 09:50:00,75.37,75.63,75.37,75.59,8200.0,72.0851,72.3338,72.0851,72.2955,8200.0
2016-09-21 09:55:00,75.59,75.75,75.59,75.75,6221.0,72.2955,72.4485,72.2955,72.4485,6221.0
2016-09-21 10:00:00,75.76,75.79,75.61,75.63,11691.0,72.4581,72.4868,72.3146,72.3338,11691.0
2016-09-21 10:05:00,75.62,75.67,75.49,75.5,8494.0,72.3242,72.372,72.1999,72.2094,8494.0
2016-09-21 10:10:00,75.46,75.6,75.46,75.56,5752.0,72.1712,72.3051,72.1712,72.2668,5752.0
2016-09-21 10:15:00,75.58,75.62,75.56,75.56,3700.0,72.2859,72.3242,72.2668,72.2668,3700.0
2016-09-21 10:20:00,75.6,75.67,75.58,75.67,5900.0,72.3051,72.372,72.2859,72.372,5900.0
2016-09-21 10:25:00,75.69,75.71,75.58,75.59,4516.0,72.3912,72.4103,72.2859,72.2955,4516.0
2016-09-21 10:30:00,75.6,75.63,75.49,75.49,8300.0,72.3051,72.3338,72.1999,72.1999,8300.0
2016-09-21 10:35:00,75.51,75.55,75.49,75.54,8700.0,72.219,72.2573,72.1999,72.2477,8700.0
2016-09-21 10:40:00,75.53,75.56,75.47,75.56,5850.0,72.2381,72.2668,72.1807,72.2668,5850.0
2016-09-21 10:45:00,75.54,75.57,75.48,75.5,6251.0,72.2477,72.2764,72.1903,72.2094,6251.0
2016-09-21 10:50:00,75.49,75.49,75.43,75.45,10768.0,72.1999,72.1999,72.1425,72.1616,10768.0
2016-09-21 10:55:00,75.47,75.47,75.35,75.35,4400.0,72.1807,72.1807,72.066,72.066,4400.0
2016-09-21 11:00:00,75.35,75.35,75.28,75.34,2800.0,72.066,72.066,71.999,72.0564,2800.0
2016-09-21 11:05:00,75.33,75.34,75.15,75.15,2900.0,72.0468,72.0564,71.8747,71.8747,2900.0
2016-09-21 11:10:00,75.16,75.18,75.11,75.15,4950.0,71.8842,71.9034,71.8364,71.8747,4950.0
2016-09-21 11:15:00,75.2,75.35,75.2,75.35,7837.0,71.9225,72.066,71.9225,72.066,7837.0
2016-09-21 11:20:00,75.36,75.43,75.35,75.4,4065.0,72.0755,72.1425,72.066,72.1138,4065.0
2016-09-21 11:25:00,75.37,75.46,75.37,75.46,5100.0,72.0851,72.1712,72.0851,72.1712,5100.0
2016-09-21 11:30:00,75.48,75.49,75.34,75.38,10671.0,72.1903,72.1999,72.0564,72.0947,10671.0
2016-09-21 11:35:00,75.37,75.44,75.37,75.43,8507.0,72.0851,72.152,72.0851,72.1425,8507.0
2016-09-21 11:40:00,75.44,75.52,75.4,75.4,6639.0,72.152,72.2286,72.1138,72.1138,6639.0
2016-09-21 11:45:00,75.4,75.51,75.39,75.49,5901.0,72.1138,72.219,72.1042,72.1999,5901.0
2016-09-21 11:50:00,75.5,75.55,75.48,75.55,6300.0,72.2094,72.2573,72.1903,72.2573,6300.0
2016-09-21 11:55:00,75.53,75.61,75.53,75.57,6516.0,72.2381,72.3146,72.2381,72.2764,6516.0
2016-09-21 12:00:00,75.57,75.57,75.42,75.48,4500.0,72.2764,72.2764,72.1329,72.1903,4500.0
2016-09-21 12:05:00,75.47,75.47,75.31,75.31,5000.0,72.1807,72.1807,72.0277,72.0277,5000.0
2016-09-21 12:10:00,75.29,75.31,75.26,75.28,6001.0,72.0086,72.0277,71.9799,71.999,6001.0
2016-09-21 12:15:00,75.27,75.27,75.15,75.15,13099.0,71.9895,71.9895,71.8747,71.8747,13099.0
2016-09-21 12:20:00,75.17,75.21,75.16,75.16,4912.0,71.8938,71.9321,71.8842,71.8842,4912.0
2016-09-21 12:25:00,75.11,75.22,75.11,75.21,12146.0,71.8364,71.9416,71.8364,71.9321,12146.0
2016-09-21 12:30:00,75.21,75.24,75.16,75.16,4363.0,71.9321,71.9608,71.8842,71.8842,4363.0
2016-09-21 12:35:00,75.18,75.2,75.15,75.18,4200.0,71.9034,71.9225,71.8747,71.9034,4200.0
2016-09-21 12:40:00,75.17,75.3,75.12,75.28,13130.0,71.8938,72.0181,71.846,71.999,13130.0
2016-09-21 12:45:00,75.27,75.42,75.27,75.41,12700.0,71.9895,72.1329,71.9895,72.1234,12700.0
2016-09-21 12:50:00,75.41,75.6,75.41,75.58,24879.0,72.1234,72.3051,72.1234,72.2859,24879.0
2016-09-21 12:55:00,75.58,75.59,75.52,75.56,12114.0,72.2859,72.2955,72.2286,72.2668,12114.0
2016-09-21 13:00:00,75.53,75.58,75.48,75.48,7544.0,72.2381,72.2859,72.1903,72.1903,7544.0
2016-09-21 13:05:00,75.47,75.5,75.45,75.48,9221.0,72.1807,72.2094,72.1616,72.1903,9221.0
2016-09-21 13:10:00,75.49,75.49,75.41,75.45,6735.0,72.1999,72.1999,72.1234,72.1616,6735.0
2016-09-21 13:15:00,75.43,75.43,75.27,75.29,3351.0,72.1425,72.1425,71.9895,72.0086,3351.0
2016-09-21 13:20:00,75.29,75.34,75.23,75.26,5186.0,72.0086,72.0564,71.9512,71.9799,5186.0
2016-09-21 13:25:00,75.24,75.31,75.23,75.31,6896.0,71.9608,72.0277,71.9512,72.0277,6896.0
2016-09-21 13:30:00,75.28,75.32,75.22,75.3,4729.0,71.999,72.0373,71.9416,72.0181,4729.0
2016-09-21 13:35:00,75.3,75.32,75.21,75.21,7104.0,72.0181,72.0373,71.9321,71.9321,7104.0
2016-09-21 13:40:00,75.19,75.26,75.12,75.26,10768.0,71.9129,71.9799,71.846,71.9799,10768.0
2016-09-21 13:45:00,75.26,75.35,75.26,75.35,17899.0,71.9799,72.066,71.9799,72.066,17899.0
2016-09-21 13:50:00,75.35,75.4,75.34,75.4,19764.0,72.066,72.1138,72.0564,72.1138,19764.0
2016-09-21 13:55:00,75.39,75.5,75.39,75.47,15828.0,72.1042,72.2094,72.1042,72.1807,15828.0
2016-09-21 14:00:00,75.44,75.65,75.28,75.48,19302.0,72.152,72.3529,71.999,72.1903,19302.0
2016-09-21 14:05:00,75.58,75.69,75.53,75.66,6934.0,72.2859,72.3912,72.2381,72.3625,6934.0
2016-09-21 14:10:00,75.69,75.97,75.68,75.89,19249.0,72.3912,72.6589,72.3816,72.5824,19249.0
2016-09-21 14:15:00,75.88,75.96,75.64,75.65,8900.0,72.5729,72.6494,72.3433,72.3529,8900.0
2016-09-21 14:20:00,75.66,75.66,75.39,75.39,16396.0,72.3625,72.3625,72.1042,72.1042,16396.0
2016-09-21 14:25:00,75.39,75.44,75.26,75.37,4981.0,72.1042,72.152,71.9799,72.0851,4981.0
2016-09-21 14:30:00,75.37,75.5,75.37,75.5,4804.0,72.0851,72.2094,72.0851,72.2094,4804.0
2016-09-21 14:35:00,75.53,75.73,75.53,75.68,6845.0,72.2381,72.4294,72.2381,72.3816,6845.0
2016-09-21 14:40:00,75.67,75.77,75.64,75.71,6023.0,72.372,72.4677,72.3433,72.4103,6023.0
2016-09-21 14:45:00,75.71,75.79,75.63,75.69,4281.0,72.4103,72.4868,72.3338,72.3912,4281.0
2016-09-21 14:50:00,75.66,75.67,75.6,75.62,4053.0,72.3625,72.372,72.3051,72.3242,4053.0
2016-09-21 14:55:00,75.63,75.9,75.62,75.89,11714.0,72.3338,72.592,72.3242,72.5824,11714.0
2016-09-21 15:00:00,75.88,75.88,75.76,75.86,4914.0,72.5729,72.5729,72.4581,72.5537,4914.0
2016-09-21 15:05:00,75.85,75.99,75.85,75.91,12414.0,72.5442,72.6781,72.5442,72.6016,12414.0
2016-09-21 15:10:00,75.92,76.06,75.92,76.05,9440.0,72.6111,72.745,72.6111,72.7355,9440.0
2016-09-21 15:15:00,76.08,76.14,76.03,76.05,10064.0,72.7642,72.8215,72.7163,72.7355,10064.0
2016-09-21 15:20:00,76.03,76.15,76.03,76.12,11325.0,72.7163,72.8311,72.7163,72.8024,11325.0
2016-09-21 15:25:00,76.08,76.16,76.07,76.13,12135.0,72.7642,72.8407,72.7546,72.812,12135.0
2016-09-21 15:30:00,76.12,76.29,76.12,76.24,22014.0,72.8024,72.965,72.8024,72.9172,22014.0
2016-09-21 15:35:00,76.25,76.26,76.19,76.22,11990.0,72.9267,72.9363,72.8694,72.8981,11990.0
2016-09-21 15:40:00,76.23,76.39,76.22,76.39,17570.0,72.9076,73.0606,72.8981,73.0606,17570.0
2016-09-21 15:45:00,76.4,76.41,76.32,76.32,21880.0,73.0702,73.0798,72.9937,72.9937,21880.0
2016-09-21 15:50:00,76.33,76.38,76.29,76.3,20442.0,73.0033,73.0511,72.965,72.9746,20442.0
2016-09-21 15:55:00,76.28,76.39,76.27,76.33,70374.0,72.9554,73.0606,72.9459,73.0033,70374.0
2016-09-22 09:30:00,76.9,76.9,76.58,76.71,8780.0,73.5484,73.5484,73.2424,73.3667,8780.0
2016-09-22 09:35:00,76.7,76.78,76.62,76.62,2300.0,73.3571,73.4336,73.2806,73.2806,2300.0
2016-09-22 09:40:00,76.63,76.69,76.53,76.53,20657.0,73.2902,73.3476,73.1945,73.1945,20657.0
2016-09-22 09:45:00,76.54,76.59,76.39,76.45,5017.0,73.2041,73.2519,73.0606,73.118,5017.0
2016-09-22 09:50:00,76.42,76.45,76.15,76.22,14175.0,73.0893,73.118,72.8311,72.8981,14175.0
2016-09-22 09:55:00,76.19,76.25,76.15,76.21,6031.0,72.8694,72.9267,72.8311,72.8885,6031.0
2016-09-22 10:00:00,76.22,76.38,76.22,76.3,4072.0,72.8981,73.0511,72.8981,72.9746,4072.0
2016-09-22 10:05:00,76.31,76.38,76.31,76.33,2795.0,72.9841,73.0511,72.9841,73.0033,2795.0
2016-09-22 10:10:00,76.31,76.38,76.3,76.31,5792.0,72.9841,73.0511,72.9746,72.9841,5792.0
2016-09-22 10:15:00,76.29,76.34,76.26,76.26,5288.0,72.965,73.0128,72.9363,72.9363,5288.0
2016-09-22 10:20:00,76.25,76.32,76.2,76.3,3391.0,72.9267,72.9937,72.8789,72.9746,3391.0
2016-09-22 10:25:00,76.32,76.34,76.22,76.23,5435.0,72.9937,73.0128,72.8981,72.9076,5435.0
2016-09-22 10:30:00,76.23,76.26,76.16,76.21,8869.0,72.9076,72.9363,72.8407,72.8885,8869.0
2016-09-22 10:35:00,76.23,76.24,76.11,76.14,1981.0,72.9076,72.9172,72.7928,72.8215,1981.0
2016-09-22 10:40:00,76.17,76.17,76.1,76.12,1437.0,72.8502,72.8502,72.7833,72.8024,1437.0
2016-09-22 10:45:00,76.13,76.17,76.01,76.02,9932.0,72.812,72.8502,72.6972,72.7068,9932.0
2016-09-22 10:50:00,76.04,76.06,75.96,75.97,4032.0,72.7259,72.745,72.6494,72.6589,4032.0
2016-09-22 10:55:00,75.95,76.03,75.93,76.03,8178.0,72.6398,72.7163,72.6207,72.7163,8178.0
2016-09-22 11:00:00,76.03,76.05,75.99,76.03,25531.0,72.7163,72.7355,72.6781,72.7163,25531.0
2016-09-22 11:05:00,76.02,76.08,76.0,76.02,5195.0,72.7068,72.7642,72.6876,72.7068,5195.0
2016-09-22 11:10:00,76.02,76.02,75.87,75.96,9272.0,72.7068,72.7068,72.5633,72.6494,9272.0
2016-09-22 11:15:00,75.95,75.96,75.88,75.96,3253.0,72.6398,72.6494,72.5729,72.6494,3253.0
2016-09-22 11:20:00,75.95,75.95,75.9,75.9,2400.0,72.6398,72.6398,72.592,72.592,2400.0
2016-09-22 11:25:00,75.91,75.91,75.8,75.8,12230.0,72.6016,72.6016,72.4964,72.4964,12230.0
2016-09-22 11:30:00,75.81,75.86,75.76,75.86,5204.0,72.5059,72.5537,72.4581,72.5537,5204.0
2016-09-22 11:35:00,75.86,75.89,75.83,75.87,4817.0,72.5537,72.5824,72.525,72.5633,4817.0
2016-09-22 11:40:00,75.88,75.89,75.81,75.85,2950.0,72.5729,72.5824,72.5059,72.5442,2950.0
2016-09-22 11:45:00,75.82,75.85,75.79,75.79,2912.0,72.5155,72.5442,72.4868,72.4868,2912.0
2016-09-22 11:50:00,75.77,75.77,75.68,75.7,6320.0,72.4677,72.4677,72.3816,72.4007,6320.0
2016-09-22 11:55:00,75.7,75.7,75.65,75.67,4871.0,72.4007,72.4007,72.3529,72.372,4871.0
2016-09-22 12:00:00,75.67,75.83,75.65,75.76,4551.0,72.372,72.525,72.3529,72.4581,4551.0
2016-09-22 12:05:00,75.78,75.81,75.72,75.73,2978.0,72.4772,72.5059,72.4198,72.4294,2978.0
2016-09-22 12:10:00,75.73,75.78,75.7,75.75,3115.0,72.4294,72.4772,72.4007,72.4485,3115.0
2016-09-22 12:15:00,75.77,75.78,75.75,75.77,2212.0,72.4677,72.4772,72.4485,72.4677,2212.0
2016-09-22 12:20:00,75.77,75.78,75.72,75.75,9496.0,72.4677,72.4772,72.4198,72.4485,9496.0
2016-09-22 12:25:00,75.75,75.85,75.75,75.82,5409.0,72.4485,72.5442,72.4485,72.5155,5409.0
2016-09-22 12:30:00,75.84,75.86,75.77,75.79,6920.0,72.5346,72.5537,72.4677,72.4868,6920.0
2016-09-22 12:35:00,75.78,75.81,75.76,75.79,3696.0,72.4772,72.5059,72.4581,72.4868,3696.0
2016-09-22 12:40:00,75.81,75.86,75.8,75.82,3900.0,72.5059,72.5537,72.4964,72.5155,3900.0
2016-09-22 12:45:00,75.83,75.85,75.81,75.82,8553.0,72.525,72.5442,72.5059,72.5155,8553.0
2016-09-22 12:50:00,75.81,75.82,75.81,75.82,219.0,72.5059,72.5155,72.5059,72.5155,219.0
2016-09-22 12:55:00,75.82,75.84,75.81,75.83,3904.0,72.5155,72.5346,72.5059,72.525,3904.0
2016-09-22 13:00:00,75.83,75.85,75.82,75.84,7319.0,72.525,72.5442,72.5155,72.5346,7319.0
2016-09-22 13:05:00,75.85,75.98,75.84,75.98,12901.0,72.5442,72.6685,72.5346,72.6685,12901.0
2016-09-22 13:10:00,75.99,76.03,75.95,75.95,2900.0,72.6781,72.7163,72.6398,72.6398,2900.0
2016-09-22 13:15:00,75.97,75.99,75.92,75.92,3026.0,72.6589,72.6781,72.6111,72.6111,3026.0
2016-09-22 13:20:00,75.93,76.04,75.93,76.02,2413.0,72.6207,72.7259,72.6207,72.7068,2413.0
2016-09-22 13:25:00,76.02,76.02,75.93,75.95,3898.0,72.7068,72.7068,72.6207,72.6398,3898.0
2016-09-22 13:30:00,75.96,76.09,75.96,76.08,7813.0,72.6494,72.7737,72.6494,72.7642,7813.0
2016-09-22 13:35:00,76.08,76.13,76.05,76.13,3291.0,72.7642,72.812,72.7355,72.812,3291.0
2016-09-22 13:40:00,76.11,76.11,76.02,76.05,11633.0,72.7928,72.7928,72.7068,72.7355,11633.0
2016-09-22 13:45:00,76.03,76.06,76.03,76.04,8005.0,72.7163,72.745,72.7163,72.7259,8005.0
2016-09-22 13:50:00,76.04,76.09,76.01,76.09,10691.0,72.7259,72.7737,72.6972,72.7737,10691.0
2016-09-22 13:55:00,76.09,76.1,76.05,76.07,4335.0,72.7737,72.7833,72.7355,72.7546,4335.0
2016-09-22 14:00:00,76.06,76.1,76.04,76.07,5879.0,72.745,72.7833,72.7259,72.7546,5879.0
2016-09-22 14:05:00,76.08,76.12,76.06,76.06,3568.0,72.7642,72.8024,72.745,72.745,3568.0
2016-09-22 14:10:00,76.06,76.07,75.91,75.97,25211.0,72.745,72.7546,72.6016,72.6589,25211.0
2016-09-22 14:15:00,75.92,75.92,75.8,75.82,9512.0,72.6111,72.6111,72.4964,72.5155,9512.0
2016-09-22 14:20:00,75.84,75.86,75.74,75.76,8790.0,72.5346,72.5537,72.439,72.4581,8790.0
2016-09-22 14:25:00,75.75,75.86,75.74,75.78,5445.0,72.4485,72.5537,72.439,72.4772,5445.0
2016-09-22 14:30:00,75.78,75.79,75.71,75.73,6155.0,72.4772,72.4868,72.4103,72.4294,6155.0
2016-09-22 14:35:00,75.7,75.8,75.7,75.8,8369.0,72.4007,72.4964,72.4007,72.4964,8369.0
2016-09-22 14:40:00,75.82,75.82,75.76,75.76,7762.0,72.5155,72.5155,72.4581,72.4581,7762.0
2016-09-22 14:45:00,75.76,75.81,75.75,75.78,4734.0,72.4581,72.5059,72.4485,72.4772,4734.0
2016-09-22 14:50:00,75.78,75.88,75.75,75.88,6139.0,72.4772,72.5729,72.4485,72.5729,6139.0
2016-09-22 14:55:00,75.88,75.92,75.83,75.89,19832.0,72.5729,72.6111,72.525,72.5824,19832.0
2016-09-22 15:00:00,75.91,75.94,75.88,75.89,6260.0,72.6016,72.6303,72.5729,72.5824,6260.0
2016-09-22 15:05:00,75.91,75.93,75.89,75.89,3599.0,72.6016,72.6207,72.5824,72.5824,3599.0
2016-09-22 15:10:00,75.89,75.94,75.87,75.91,16929.0,72.5824,72.6303,72.5633,72.6016,16929.0
2016-09-22 15:15:00,75.92,75.95,75.89,75.92,5614.0,72.6111,72.6398,72.5824,72.6111,5614.0
2016-09-22 15:20:00,75.91,75.96,75.9,75.93,11144.0,72.6016,72.6494,72.592,72.6207,11144.0
2016-09-22 15:25:00,75.94,76.04,75.94,76.04,6310.0,72.6303,72.7259,72.6303,72.7259,6310.0
2016-09-22 15:30:00,76.04,76.13,76.04,76.12,9121.0,72.7259,72.812,72.7259,72.8024,9121.0
2016-09-22 15:35:00,76.12,76.19,76.11,76.12,12062.0,72.8024,72.8694,72.7928,72.8024,12062.0
2016-09-22 15:40:00,76.12,76.12,76.03,76.09,12397.0,72.8024,72.8024,72.7163,72.7737,12397.0
2016-09-22 15:45:00,76.12,76.15,76.02,76.05,15865.0,72.8024,72.8311,72.7068,72.7355,15865.0
2016-09-22 15:50:00,76.05,76.06,76.01,76.05,20392.0,72.7355,72.745,72.6972,72.7355,20392.0
2016-09-22 15:55:00,76.05,76.1,76.0,76.04,82814.0,72.7355,72.7833,72.6876,72.7259,82814.0
2016-09-23 09:30:00,75.97,76.13,75.9,76.07,16406.0,72.6589,72.812,72.592,72.7546,16406.0
2016-09-23 09:35:00,75.99,76.18,75.98,76.11,4668.0,72.6781,72.8598,72.6685,72.7928,4668.0
2016-09-23 09:40:00,76.04,76.08,75.91,75.94,8130.0,72.7259,72.7642,72.6016,72.6303,8130.0
2016-09-23 09:45:00,75.94,75.99,75.88,75.91,9705.0,72.6303,72.6781,72.5729,72.6016,9705.0
2016-09-23 09:50:00,75.94,75.96,75.88,75.92,11864.0,72.6303,72.6494,72.5729,72.6111,11864.0
2016-09-23 09:55:00,75.91,75.97,75.89,75.92,7478.0,72.6016,72.6589,72.5824,72.6111,7478.0
2016-09-23 10:00:00,75.89,76.02,75.89,75.95,5400.0,72.5824,72.7068,72.5824,72.6398,5400.0
2016-09-23 10:05:00,75.95,75.99,75.88,75.95,4817.0,72.6398,72.6781,72.5729,72.6398,4817.0
2016-09-23 10:10:00,75.93,76.04,75.89,76.01,5602.0,72.6207,72.7259,72.5824,72.6972,5602.0
2016-09-23 10:15:00,76.01,76.03,75.9,76.0,8178.0,72.6972,72.7163,72.592,72.6876,8178.0
2016-09-23 10:20:00,75.95,76.01,75.93,75.99,5797.0,72.6398,72.6972,72.6207,72.6781,5797.0
2016-09-23 10:25:00,76.01,76.02,75.94,75.94,6421.0,72.6972,72.7068,72.6303,72.6303,6421.0
2016-09-23 10:30:00,75.95,76.0,75.85,75.85,6017.0,72.6398,72.6876,72.5442,72.5442,6017.0
2016-09-23 10:35:00,75.84,75.88,75.82,75.84,1400.0,72.5346,72.5729,72.5155,72.5346,1400.0
2016-09-23 10:40:00,75.81,76.02,75.81,76.02,3330.0,72.5059,72.7068,72.5059,72.7068,3330.0
2016-09-23 10:45:00,76.02,76.02,75.91,75.93,4516.0,72.7068,72.7068,72.6016,72.6207,4516.0
2016-09-23 10:50:00,75.9,75.95,75.87,75.95,4000.0,72.592,72.6398,72.5633,72.6398,4000.0
2016-09-23 10:55:00,75.96,75.99,75.82,75.82,27290.0,72.6494,72.6781,72.5155,72.5155,27290.0
2016-09-23 11:00:00,75.81,76.0,75.74,75.97,17783.0,72.5059,72.6876,72.439,72.6589,17783.0
2016-09-23 11:05:00,75.97,76.04,75.85,75.88,27469.0,72.6589,72.7259,72.5442,72.5729,27469.0
2016-09-23 11:10:00,75.9,75.97,75.88,75.91,13568.0,72.592,72.6589,72.5729,72.6016,13568.0
2016-09-23 11:15:00,75.89,75.97,75.88,75.97,2089.0,72.5824,72.6589,72.5729,72.6589,2089.0
2016-09-23 11:20:00,75.96,75.96,75.87,75.94,3770.0,72.6494,72.6494,72.5633,72.6303,3770.0
2016-09-23 11:25:00,75.95,75.98,75.92,75.98,2200.0,72.6398,72.6685,72.6111,72.6685,2200.0
2016-09-23 11:30:00,75.96,75.97,75.91,75.92,3706.0,72.6494,72.6589,72.6016,72.6111,3706.0
2016-09-23 11:35:00,75.9,75.96,75.9,75.92,1815.0,72.592,72.6494,72.592,72.6111,1815.0
2016-09-23 11:40:00,75.92,75.96,75.88,75.96,3230.0,72.6111,72.6494,72.5729,72.6494,3230.0
2016-09-23 11:45:00,75.95,75.97,75.85,75.85,2023.0,72.6398,72.6589,72.5442,72.5442,2023.0
2016-09-23 11:50:00,75.83,75.91,75.78,75.91,4071.0,72.525,72.6016,72.4772,72.6016,4071.0
2016-09-23 11:55:00,75.91,75.91,75.81,75.86,2906.0,72.6016,72.6016,72.5059,72.5537,2906.0
2016-09-23 12:00:00,75.84,75.84,75.76,75.79,2238.0,72.5346,72.5346,72.4581,72.4868,2238.0
2016-09-23 12:05:00,75.8,75.81,75.75,75.77,1100.0,72.4964,72.5059,72.4485,72.4677,1100.0
2016-09-23 12:10:00,75.77,75.8,75.74,75.76,13313.0,72.4677,72.4964,72.439,72.4581,13313.0
2016-09-23 12:15:00,75.75,75.77,75.74,75.76,2021.0,72.4485,72.4677,72.439,72.4581,2021.0
2016-09-23 12:20:00,75.78,75.81,75.78,75.78,2525.0,72.4772,72.5059,72.4772,72.4772,2525.0
2016-09-23 12:25:00,75.8,75.82,75.78,75.82,738.0,72.4964,72.5155,72.4772,72.5155,738.0
2016-09-23 12:30:00,75.82,75.83,75.81,75.81,1434.0,72.5155,72.525,72.5059,72.5059,1434.0
2016-09-23 12:35:00,75.82,75.82,75.76,75.77,3000.0,72.5155,72.5155,72.4581,72.4677,3000.0
2016-09-23 12:40:00,75.78,75.78,75.7,75.7,1100.0,72.4772,72.4772,72.4007,72.4007,1100.0
2016-09-23 12:45:00,75.71,75.71,75.68,75.7,2294.0,72.4103,72.4103,72.3816,72.4007,2294.0
2016-09-23 12:50:00,75.7,75.73,75.69,75.72,2790.0,72.4007,72.4294,72.3912,72.4198,2790.0
2016-09-23 12:55:00,75.72,75.72,75.7,75.72,2271.0,72.4198,72.4198,72.4007,72.4198,2271.0
2016-09-23 13:00:00,75.73,75.76,75.69,75.74,2966.0,72.4294,72.4581,72.3912,72.439,2966.0
2016-09-23 13:05:00,75.72,75.72,75.71,75.71,633.0,72.4198,72.4198,72.4103,72.4103,633.0
2016-09-23 13:10:00,75.71,75.71,75.66,75.68,1900.0,72.4103,72.4103,72.3625,72.3816,1900.0
2016-09-23 13:15:00,75.7,75.71,75.67,75.68,1238.0,72.4007,72.4103,72.372,72.3816,1238.0
2016-09-23 13:20:00,75.7,75.71,75.68,75.69,2063.0,72.4007,72.4103,72.3816,72.3912,2063.0
2016-09-23 13:25:00,75.65,75.74,75.65,75.74,1372.0,72.3529,72.439,72.3529,72.439,1372.0
2016-09-23 13:30:00,75.73,75.73,75.69,75.69,800.0,72.4294,72.4294,72.3912,72.3912,800.0
2016-09-23 13:35:00,75.68,75.69,75.66,75.66,1433.0,72.3816,72.3912,72.3625,72.3625,1433.0
2016-09-23 13:40:00,75.63,75.63,75.6,75.6,300.0,72.3338,72.3338,72.3051,72.3051,300.0
2016-09-23 13:45:00,75.63,75.66,75.59,75.6,2002.0,72.3338,72.3625,72.2955,72.3051,2002.0
2016-09-23 13:50:00,75.59,75.59,75.51,75.57,3566.0,72.2955,72.2955,72.219,72.2764,3566.0
2016-09-23 13:55:00,75.57,75.6,75.53,75.56,2741.0,72.2764,72.3051,72.2381,72.2668,2741.0
2016-09-23 14:00:00,75.54,75.61,75.54,75.58,3004.0,72.2477,72.3146,72.2477,72.2859,3004.0
2016-09-23 14:05:00,75.55,75.63,75.55,75.59,2244.0,72.2573,72.3338,72.2573,72.2955,2244.0
2016-09-23 14:10:00,75.59,75.6,75.56,75.58,1722.0,72.2955,72.3051,72.2668,72.2859,1722.0
2016-09-23 14:15:00,75.57,75.64,75.56,75.64,1700.0,72.2764,72.3433,72.2668,72.3433,1700.0
2016-09-23 14:20:00,75.65,75.66,75.64,75.65,872.0,72.3529,72.3625,72.3433,72.3529,872.0
2016-09-23 14:25:00,75.66,75.68,75.63,75.66,3703.0,72.3625,72.3816,72.3338,72.3625,3703.0
2016-09-23 14:30:00,75.66,75.71,75.62,75.71,2497.0,72.3625,72.4103,72.3242,72.4103,2497.0
2016-09-23 14:35:00,75.7,75.72,75.66,75.67,2205.0,72.4007,72.4198,72.3625,72.372,2205.0
2016-09-23 14:40:00,75.63,75.67,75.62,75.66,1950.0,72.3338,72.372,72.3242,72.3625,1950.0
2016-09-23 14:45:00,75.65,75.68,75.63,75.67,1300.0,72.3529,72.3816,72.3338,72.372,1300.0
2016-09-23 14:50:00,75.68,75.73,75.67,75.73,3622.0,72.3816,72.4294,72.372,72.4294,3622.0
2016-09-23 14:55:00,75.76,75.76,75.72,75.74,2314.0,72.4581,72.4581,72.4198,72.439,2314.0
2016-09-23 15:00:00,75.73,75.73,75.64,75.64,4640.0,72.4294,72.4294,72.3433,72.3433,4640.0
2016-09-23 15:05:00,75.66,75.73,75.65,75.66,4764.0,72.3625,72.4294,72.3529,72.3625,4764.0
2016-09-23 15:10:00,75.67,75.67,75.63,75.64,800.0,72.372,72.372,72.3338,72.3433,800.0
2016-09-23 15:15:00,75.67,75.67,75.61,75.65,4140.0,72.372,72.372,72.3146,72.3529,4140.0
2016-09-23 15:20:00,75.65,75.65,75.61,75.64,3163.0,72.3529,72.3529,72.3146,72.3433,3163.0
2016-09-23 15:25:00,75.64,75.73,75.63,75.72,3673.0,72.3433,72.4294,72.3338,72.4198,3673.0
2016-09-23 15:30:00,75.72,75.75,75.65,75.66,14118.0,72.4198,72.4485,72.3529,72.3625,14118.0
2016-09-23 15:35:00,75.67,75.67,75.56,75.57,8232.0,72.372,72.372,72.2668,72.2764,8232.0
2016-09-23 15:40:00,75.56,75.56,75.52,75.53,9978.0,72.2668,72.2668,72.2286,72.2381,9978.0
2016-09-23 15:45:00,75.52,75.53,75.45,75.51,26607.0,72.2286,72.2381,72.1616,72.219,26607.0
2016-09-23 15:50:00,75.51,75.6,75.5,75.57,14033.0,72.219,72.3051,72.2094,72.2764,14033.0
2016-09-23 15:55:00,75.56,75.57,75.42,75.42,69823.0,72.2668,72.2764,72.1329,72.1329,69823.0
2016-09-26 09:30:00,74.93,75.1,74.78,75.09,6944.0,71.6643,71.8269,71.5208,71.8173,6944.0
2016-09-26 09:35:00,75.07,75.07,74.7,74.79,5620.0,71.7982,71.7982,71.4443,71.5304,5620.0
2016-09-26 09:40:00,74.81,74.93,74.81,74.86,1347.0,71.5495,71.6643,71.5495,71.5973,1347.0
2016-09-26 09:45:00,74.91,75.09,74.86,75.01,5619.0,71.6451,71.8173,71.5973,71.7408,5619.0
2016-09-26 09:50:00,75.08,75.25,75.07,75.22,6492.0,71.8077,71.9703,71.7982,71.9416,6492.0
2016-09-26 09:55:00,75.23,75.24,75.1,75.16,2250.0,71.9512,71.9608,71.8269,71.8842,2250.0
2016-09-26 10:00:00,75.15,75.2,75.1,75.19,6300.0,71.8747,71.9225,71.8269,71.9129,6300.0
2016-09-26 10:05:00,75.24,75.25,75.21,75.23,2800.0,71.9608,71.9703,71.9321,71.9512,2800.0
2016-09-26 10:10:00,75.25,75.35,75.19,75.33,2700.0,71.9703,72.066,71.9129,72.0468,2700.0
2016-09-26 10:15:00,75.34,75.44,75.29,75.4,10500.0,72.0564,72.152,72.0086,72.1138,10500.0
2016-09-26 10:20:00,75.4,75.43,75.38,75.4,5314.0,72.1138,72.1425,72.0947,72.1138,5314.0
2016-09-26 10:25:00,75.39,75.54,75.39,75.54,6600.0,72.1042,72.2477,72.1042,72.2477,6600.0
2016-09-26 10:30:00,75.5,75.59,75.49,75.59,16846.0,72.2094,72.2955,72.1999,72.2955,16846.0
2016-09-26 10:35:00,75.58,75.69,75.57,75.66,11666.0,72.2859,72.3912,72.2764,72.3625,11666.0
2016-09-26 10:40:00,75.66,75.71,75.64,75.7,5659.0,72.3625,72.4103,72.3433,72.4007,5659.0
2016-09-26 10:45:00,75.68,75.73,75.68,75.71,8800.0,72.3816,72.4294,72.3816,72.4103,8800.0
2016-09-26 10:50:00,75.73,75.75,75.68,75.72,4245.0,72.4294,72.4485,72.3816,72.4198,4245.0
2016-09-26 10:55:00,75.72,75.76,75.69,75.75,17244.0,72.4198,72.4581,72.3912,72.4485,17244.0
2016-09-26 11:00:00,75.74,75.76,75.7,75.74,29953.0,72.439,72.4581,72.4007,72.439,29953.0
2016-09-26 11:05:00,75.72,75.8,75.71,75.77,21323.0,72.4198,72.4964,72.4103,72.4677,21323.0
2016-09-26 11:10:00,75.78,75.82,75.74,75.77,19513.0,72.4772,72.5155,72.439,72.4677,19513.0
2016-09-26 11:15:00,75.77,75.83,75.76,75.8,13174.0,72.4677,72.525,72.4581,72.4964,13174.0
2016-09-26 11:20:00,75.82,75.85,75.73,75.73,3280.0,72.5155,72.5442,72.4294,72.4294,3280.0
2016-09-26 11:25:00,75.71,75.78,75.7,75.77,38000.0,72.4103,72.4772,72.4007,72.4677,38000.0
2016-09-26 11:30:00,75.76,75.77,75.65,75.68,38534.0,72.4581,72.4677,72.3529,72.3816,38534.0
2016-09-26 11:35:00,75.68,75.8,75.66,75.79,17976.0,72.3816,72.4964,72.3625,72.4868,17976.0
2016-09-26 11:40:00,75.82,75.85,75.72,75.73,6472.0,72.5155,72.5442,72.4198,72.4294,6472.0
2016-09-26 11:45:00,75.73,75.74,75.69,75.7,2106.0,72.4294,72.439,72.3912,72.4007,2106.0
2016-09-26 11:50:00,75.7,75.73,75.68,75.71,4550.0,72.4007,72.4294,72.3816,72.4103,4550.0
2016-09-26 11:55:00,75.72,75.76,75.71,75.74,3411.0,72.4198,72.4581,72.4103,72.439,3411.0
2016-09-26 12:00:00,75.72,75.76,75.71,75.71,3831.0,72.4198,72.4581,72.4103,72.4103,3831.0
2016-09-26 12:05:00,75.71,75.78,75.71,75.77,9400.0,72.4103,72.4772,72.4103,72.4677,9400.0
2016-09-26 12:10:00,75.74,75.88,75.74,75.88,8556.0,72.439,72.5729,72.439,72.5729,8556.0
2016-09-26 12:15:00,75.87,75.93,75.86,75.86,4472.0,72.5633,72.6207,72.5537,72.5537,4472.0
2016-09-26 12:20:00,75.86,75.93,75.82,75.93,1714.0,72.5537,72.6207,72.5155,72.6207,1714.0
2016-09-26 12:25:00,75.92,75.92,75.89,75.9,3200.0,72.6111,72.6111,72.5824,72.592,3200.0
2016-09-26 12:30:00,75.92,75.98,75.91,75.97,3418.0,72.6111,72.6685,72.6016,72.6589,3418.0
2016-09-26 12:35:00,75.95,75.96,75.93,75.93,1300.0,72.6398,72.6494,72.6207,72.6207,1300.0
2016-09-26 12:40:00,75.92,75.96,75.86,75.96,5254.0,72.6111,72.6494,72.5537,72.6494,5254.0
2016-09-26 12:45:00,75.96,75.98,75.9,75.94,2420.0,72.6494,72.6685,72.592,72.6303,2420.0
2016-09-26 12:50:00,75.93,75.97,75.92,75.97,13787.0,72.6207,72.6589,72.6111,72.6589,13787.0
2016-09-26 12:55:00,75.97,76.04,75.92,75.95,6653.0,72.6589,72.7259,72.6111,72.6398,6653.0
2016-09-26 13:00:00,75.93,75.93,75.86,75.9,3750.0,72.6207,72.6207,72.5537,72.592,3750.0
2016-09-26 13:05:00,75.91,75.91,75.86,75.87,5150.0,72.6016,72.6016,72.5537,72.5633,5150.0
2016-09-26 13:10:00,75.85,75.9,75.85,75.85,4974.0,72.5442,72.592,72.5442,72.5442,4974.0
2016-09-26 13:15:00,75.85,75.87,75.82,75.83,5100.0,72.5442,72.5633,72.5155,72.525,5100.0
2016-09-26 13:20:00,75.81,75.93,75.8,75.87,8158.0,72.5059,72.6207,72.4964,72.5633,8158.0
2016-09-26 13:25:00,75.88,75.9,75.81,75.81,42018.0,72.5729,72.592,72.5059,72.5059,42018.0
2016-09-26 13:30:00,75.81,75.86,75.77,75.85,4503.0,72.5059,72.5537,72.4677,72.5442,4503.0
2016-09-26 13:35:00,75.8,75.8,75.7,75.7,1700.0,72.4964,72.4964,72.4007,72.4007,1700.0
2016-09-26 13:40:00,75.73,75.75,75.62,75.62,14786.0,72.4294,72.4485,72.3242,72.3242,14786.0
2016-09-26 13:45:00,75.6,75.76,75.6,75.75,7682.0,72.3051,72.4581,72.3051,72.4485,7682.0
2016-09-26 13:50:00,75.77,75.84,75.77,75.81,5859.0,72.4677,72.5346,72.4677,72.5059,5859.0
2016-09-26 13:55:00,75.78,75.78,75.74,75.76,2800.0,72.4772,72.4772,72.439,72.4581,2800.0
2016-09-26 14:00:00,75.76,75.8,75.76,75.8,2615.0,72.4581,72.4964,72.4581,72.4964,2615.0
2016-09-26 14:05:00,75.8,75.82,75.77,75.79,3100.0,72.4964,72.5155,72.4677,72.4868,3100.0
2016-09-26 14:10:00,75.79,75.8,75.75,75.78,3333.0,72.4868,72.4964,72.4485,72.4772,3333.0
2016-09-26 14:15:00,75.77,75.87,75.76,75.86,4228.0,72.4677,72.5633,72.4581,72.5537,4228.0
2016-09-26 14:20:00,75.83,75.87,75.77,75.85,2400.0,72.525,72.5633,72.4677,72.5442,2400.0
2016-09-26 14:25:00,75.86,75.87,75.8,75.82,4614.0,72.5537,72.5633,72.4964,72.5155,4614.0
2016-09-26 14:30:00,75.83,75.84,75.81,75.81,2100.0,72.525,72.5346,72.5059,72.5059,2100.0
2016-09-26 14:35:00,75.82,75.83,75.74,75.74,4533.0,72.5155,72.525,72.439,72.439,4533.0
2016-09-26 14:40:00,75.74,75.76,75.71,75.73,3382.0,72.439,72.4581,72.4103,72.4294,3382.0
2016-09-26 14:45:00,75.72,75.81,75.72,75.81,9792.0,72.4198,72.5059,72.4198,72.5059,9792.0
2016-09-26 14:50:00,75.83,75.84,75.77,75.84,4631.0,72.525,72.5346,72.4677,72.5346,4631.0
2016-09-26 14:55:00,75.84,75.87,75.78,75.81,4074.0,72.5346,72.5633,72.4772,72.5059,4074.0
2016-09-26 15:00:00,75.82,75.85,75.77,75.78,4438.0,72.5155,72.5442,72.4677,72.4772,4438.0
2016-09-26 15:05:00,75.76,75.89,75.75,75.83,3674.0,72.4581,72.5824,72.4485,72.525,3674.0
2016-09-26 15:10:00,75.81,75.83,75.79,75.8,2200.0,72.5059,72.525,72.4868,72.4964,2200.0
2016-09-26 15:15:00,75.79,75.83,75.74,75.75,7102.0,72.4868,72.525,72.439,72.4485,7102.0
2016-09-26 15:20:00,75.75,75.79,75.73,75.75,2681.0,72.4485,72.4868,72.4294,72.4485,2681.0
2016-09-26 15:25:00,75.76,75.8,75.74,75.77,8220.0,72.4581,72.4964,72.439,72.4677,8220.0
2016-09-26 15:30:00,75.77,75.85,75.76,75.76,12769.0,72.4677,72.5442,72.4581,72.4581,12769.0
2016-09-26 15:35:00,75.78,75.78,75.67,75.71,7969.0,72.4772,72.4772,72.372,72.4103,7969.0
2016-09-26 15:40:00,75.71,75.73,75.62,75.64,12725.0,72.4103,72.4294,72.3242,72.3433,12725.0
2016-09-26 15:45:00,75.62,75.67,75.57,75.62,17229.0,72.3242,72.372,72.2764,72.3242,17229.0
2016-09-26 15:50:00,75.62,75.65,75.57,75.6,22899.0,72.3242,72.3529,72.2764,72.3051,22899.0
2016-09-26 15:55:00,75.59,75.63,75.51,75.63,115081.0,72.2955,72.3338,72.219,72.3338,115081.0
2016-09-27 09:30:00,75.72,75.72,75.32,75.71,7387.0,72.4198,72.4198,72.0373,72.4103,7387.0
2016-09-27 09:35:00,75.73,75.95,75.71,75.91,45747.0,72.4294,72.6398,72.4103,72.6016,45747.0
2016-09-27 09:40:00,75.93,75.99,75.86,75.95,6150.0,72.6207,72.6781,72.5537,72.6398,6150.0
2016-09-27 09:45:00,75.94,75.99,75.88,75.99,4756.0,72.6303,72.6781,72.5729,72.6781,4756.0
2016-09-27 09:50:00,76.0,76.14,75.94,76.07,3082.0,72.6876,72.8215,72.6303,72.7546,3082.0
2016-09-27 09:55:00,76.11,76.13,76.03,76.13,3134.0,72.7928,72.812,72.7163,72.812,3134.0
2016-09-27 10:00:00,76.12,76.21,76.06,76.09,6363.0,72.8024,72.8885,72.745,72.7737,6363.0
2016-09-27 10:05:00,76.08,76.08,75.92,75.92,2045.0,72.7642,72.7642,72.6111,72.6111,2045.0
2016-09-27 10:10:00,75.93,75.93,75.68,75.68,2340.0,72.6207,72.6207,72.3816,72.3816,2340.0
2016-09-27 10:15:00,75.74,75.82,75.74,75.77,2365.0,72.439,72.5155,72.439,72.4677,2365.0
2016-09-27 10:20:00,75.68,75.68,75.52,75.58,3135.0,72.3816,72.3816,72.2286,72.2859,3135.0
2016-09-27 10:25:00,75.64,75.69,75.57,75.57,9353.0,72.3433,72.3912,72.2764,72.2764,9353.0
2016-09-27 10:30:00,75.51,75.64,75.51,75.53,4500.0,72.219,72.3433,72.219,72.2381,4500.0
2016-09-27 10:35:00,75.49,75.58,75.42,75.55,3817.0,72.1999,72.2859,72.1329,72.2573,3817.0
2016-09-27 10:40:00,75.54,75.56,75.49,75.54,3030.0,72.2477,72.2668,72.1999,72.2477,3030.0
2016-09-27 10:45:00,75.54,75.64,75.54,75.58,4268.0,72.2477,72.3433,72.2477,72.2859,4268.0
2016-09-27 10:50:00,75.59,75.65,75.55,75.55,3602.0,72.2955,72.3529,72.2573,72.2573,3602.0
2016-09-27 10:55:00,75.53,75.53,75.35,75.39,4200.0,72.2381,72.2381,72.066,72.1042,4200.0
2016-09-27 11:00:00,75.4,75.5,75.38,75.42,5079.0,72.1138,72.2094,72.0947,72.1329,5079.0
2016-09-27 11:05:00,75.42,75.47,75.36,75.45,4490.0,72.1329,72.1807,72.0755,72.1616,4490.0
2016-09-27 11:10:00,75.44,75.49,75.39,75.44,4400.0,72.152,72.1999,72.1042,72.152,4400.0
2016-09-27 11:15:00,75.46,75.5,75.42,75.5,3000.0,72.1712,72.2094,72.1329,72.2094,3000.0
2016-09-27 11:20:00,75.52,75.58,75.48,75.54,5096.0,72.2286,72.2859,72.1903,72.2477,5096.0
2016-09-27 11:25:00,75.56,75.56,75.41,75.5,5795.0,72.2668,72.2668,72.1234,72.2094,5795.0
2016-09-27 11:30:00,75.52,75.6,75.51,75.6,7504.0,72.2286,72.3051,72.219,72.3051,7504.0
2016-09-27 11:35:00,75.58,75.61,75.53,75.61,3500.0,72.2859,72.3146,72.2381,72.3146,3500.0
2016-09-27 11:40:00,75.57,75.57,75.45,75.45,13709.0,72.2764,72.2764,72.1616,72.1616,13709.0
2016-09-27 11:45:00,75.44,75.45,75.38,75.42,5050.0,72.152,72.1616,72.0947,72.1329,5050.0
2016-09-27 11:50:00,75.42,75.43,75.35,75.38,5175.0,72.1329,72.1425,72.066,72.0947,5175.0
2016-09-27 11:55:00,75.38,75.49,75.36,75.45,5501.0,72.0947,72.1999,72.0755,72.1616,5501.0
2016-09-27 12:00:00,75.43,75.45,75.4,75.41,2439.0,72.1425,72.1616,72.1138,72.1234,2439.0
2016-09-27 12:05:00,75.42,75.42,75.38,75.39,2295.0,72.1329,72.1329,72.0947,72.1042,2295.0
2016-09-27 12:10:00,75.37,75.38,75.33,75.35,1650.0,72.0851,72.0947,72.0468,72.066,1650.0
2016-09-27 12:15:00,75.36,75.46,75.36,75.44,3100.0,72.0755,72.1712,72.0755,72.152,3100.0
2016-09-27 12:20:00,75.5,75.68,75.5,75.66,8400.0,72.2094,72.3816,72.2094,72.3625,8400.0
2016-09-27 12:25:00,75.69,75.72,75.63,75.63,3701.0,72.3912,72.4198,72.3338,72.3338,3701.0
2016-09-27 12:30:00,75.63,75.66,75.6,75.61,5300.0,72.3338,72.3625,72.3051,72.3146,5300.0
2016-09-27 12:35:00,75.61,75.65,75.54,75.61,19653.0,72.3146,72.3529,72.2477,72.3146,19653.0
2016-09-27 12:40:00,75.64,75.7,75.59,75.65,7500.0,72.3433,72.4007,72.2955,72.3529,7500.0
2016-09-27 12:45:00,75.65,75.65,75.57,75.62,2500.0,72.3529,72.3529,72.2764,72.3242,2500.0
2016-09-27 12:50:00,75.63,75.75,75.62,75.75,2600.0,72.3338,72.4485,72.3242,72.4485,2600.0
2016-09-27 12:55:00,75.84,75.84,75.77,75.81,2938.0,72.5346,72.5346,72.4677,72.5059,2938.0
2016-09-27 13:00:00,75.8,75.81,75.76,75.77,2505.0,72.4964,72.5059,72.4581,72.4677,2505.0
2016-09-27 13:05:00,75.77,75.79,75.73,75.77,3134.0,72.4677,72.4868,72.4294,72.4677,3134.0
2016-09-27 13:10:00,75.78,75.78,75.7,75.72,2600.0,72.4772,72.4772,72.4007,72.4198,2600.0
2016-09-27 13:15:00,75.71,75.83,75.71,75.8,3800.0,72.4103,72.525,72.4103,72.4964,3800.0
2016-09-27 13:20:00,75.79,75.89,75.77,75.88,2871.0,72.4868,72.5824,72.4677,72.5729,2871.0
2016-09-27 13:25:00,75.87,75.87,75.81,75.84,2200.0,72.5633,72.5633,72.5059,72.5346,2200.0
2016-09-27 13:30:00,75.86,75.92,75.85,75.85,10628.0,72.5537,72.6111,72.5442,72.5442,10628.0
2016-09-27 13:35:00,75.83,75.85,75.78,75.85,4662.0,72.525,72.5442,72.4772,72.5442,4662.0
2016-09-27 13:40:00,75.85,75.87,75.78,75.87,4399.0,72.5442,72.5633,72.4772,72.5633,4399.0
2016-09-27 13:45:00,75.87,75.89,75.85,75.85,1200.0,72.5633,72.5824,72.5442,72.5442,1200.0
2016-09-27 13:50:00,75.86,75.89,75.85,75.87,4675.0,72.5537,72.5824,72.5442,72.5633,4675.0
2016-09-27 13:55:00,75.87,75.88,75.81,75.84,4150.0,72.5633,72.5729,72.5059,72.5346,4150.0
2016-09-27 14:00:00,75.86,75.93,75.86,75.87,2650.0,72.5537,72.6207,72.5537,72.5633,2650.0
2016-09-27 14:05:00,75.88,75.88,75.8,75.8,3316.0,72.5729,72.5729,72.4964,72.4964,3316.0
2016-09-27 14:10:00,75.8,75.89,75.79,75.86,3708.0,72.4964,72.5824,72.4868,72.5537,3708.0
2016-09-27 14:15:00,75.88,75.93,75.85,75.88,15700.0,72.5729,72.6207,72.5442,72.5729,15700.0
2016-09-27 14:20:00,75.87,75.87,75.81,75.83,13107.0,72.5633,72.5633,72.5059,72.525,13107.0
2016-09-27 14:25:00,75.84,75.86,75.79,75.85,3481.0,72.5346,72.5537,72.4868,72.5442,3481.0
2016-09-27 14:30:00,75.85,75.86,75.79,75.83,3155.0,72.5442,72.5537,72.4868,72.525,3155.0
2016-09-27 14:35:00,75.85,75.88,75.83,75.84,3060.0,72.5442,72.5729,72.525,72.5346,3060.0
2016-09-27 14:40:00,75.86,75.86,75.81,75.83,3050.0,72.5537,72.5537,72.5059,72.525,3050.0
2016-09-27 14:45:00,75.83,75.86,75.78,75.78,1700.0,72.525,72.5537,72.4772,72.4772,1700.0
2016-09-27 14:50:00,75.8,75.89,75.8,75.89,5594.0,72.4964,72.5824,72.4964,72.5824,5594.0
2016-09-27 14:55:00,75.9,75.9,75.81,75.84,1600.0,72.592,72.592,72.5059,72.5346,1600.0
2016-09-27 15:00:00,75.86,75.92,75.86,75.92,5058.0,72.5537,72.6111,72.5537,72.6111,5058.0
2016-09-27 15:05:00,75.93,75.98,75.92,75.97,7197.0,72.6207,72.6685,72.6111,72.6589,7197.0
2016-09-27 15:10:00,75.98,76.0,75.94,75.94,24347.0,72.6685,72.6876,72.6303,72.6303,24347.0
2016-09-27 15:15:00,75.96,75.99,75.94,75.99,6505.0,72.6494,72.6781,72.6303,72.6781,6505.0
2016-09-27 15:20:00,75.98,75.99,75.94,75.95,9700.0,72.6685,72.6781,72.6303,72.6398,9700.0
2016-09-27 15:25:00,75.95,76.0,75.94,75.98,9337.0,72.6398,72.6876,72.6303,72.6685,9337.0
2016-09-27 15:30:00,75.98,75.98,75.9,75.94,17449.0,72.6685,72.6685,72.592,72.6303,17449.0
2016-09-27 15:35:00,75.93,76.0,75.93,76.0,11673.0,72.6207,72.6876,72.6207,72.6876,11673.0
2016-09-27 15:40:00,76.0,76.1,76.0,76.1,7661.0,72.6876,72.7833,72.6876,72.7833,7661.0
2016-09-27 15:45:00,76.09,76.1,76.0,76.03,12347.0,72.7737,72.7833,72.6876,72.7163,12347.0
2016-09-27 15:50:00,76.03,76.07,76.02,76.04,15218.0,72.7163,72.7546,72.7068,72.7259,15218.0
2016-09-27 15:55:00,76.04,76.11,76.03,76.09,39990.0,72.7259,72.7928,72.7163,72.7737,39990.0
2016-09-28 09:30:00,76.06,76.15,75.86,76.14,6615.0,72.745,72.8311,72.5537,72.8215,6615.0
2016-09-28 09:35:00,76.23,76.23,75.96,76.01,2060.0,72.9076,72.9076,72.6494,72.6972,2060.0
2016-09-28 09:40:00,76.03,76.03,75.91,76.02,4940.0,72.7163,72.7163,72.6016,72.7068,4940.0
2016-09-28 09:45:00,76.02,76.03,75.96,75.96,1500.0,72.7068,72.7163,72.6494,72.6494,1500.0
2016-09-28 09:50:00,75.98,75.99,75.83,75.89,3483.0,72.6685,72.6781,72.525,72.5824,3483.0
2016-09-28 09:55:00,75.92,75.92,75.86,75.89,2730.0,72.6111,72.6111,72.5537,72.5824,2730.0
2016-09-28 10:00:00,75.92,76.05,75.92,76.0,3500.0,72.6111,72.7355,72.6111,72.6876,3500.0
2016-09-28 10:05:00,75.99,76.01,75.91,75.92,1700.0,72.6781,72.6972,72.6016,72.6111,1700.0
2016-09-28 10:10:00,75.94,75.98,75.84,75.87,2729.0,72.6303,72.6685,72.5346,72.5633,2729.0
2016-09-28 10:15:00,75.9,75.94,75.84,75.84,13900.0,72.592,72.6303,72.5346,72.5346,13900.0
2016-09-28 10:20:00,75.87,75.87,75.78,75.81,3097.0,72.5633,72.5633,72.4772,72.5059,3097.0
2016-09-28 10:25:00,75.78,75.81,75.76,75.78,5800.0,72.4772,72.5059,72.4581,72.4772,5800.0
2016-09-28 10:30:00,75.8,75.81,75.73,75.75,3214.0,72.4964,72.5059,72.4294,72.4485,3214.0
2016-09-28 10:35:00,75.72,75.72,75.65,75.66,985.0,72.4198,72.4198,72.3529,72.3625,985.0
2016-09-28 10:40:00,75.66,75.73,75.66,75.69,3127.0,72.3625,72.4294,72.3625,72.3912,3127.0
2016-09-28 10:45:00,75.69,75.69,75.55,75.55,4850.0,72.3912,72.3912,72.2573,72.2573,4850.0
2016-09-28 10:50:00,75.57,75.63,75.54,75.62,5976.0,72.2764,72.3338,72.2477,72.3242,5976.0
2016-09-28 10:55:00,75.64,75.67,75.57,75.58,3571.0,72.3433,72.372,72.2764,72.2859,3571.0
2016-09-28 11:00:00,75.57,75.57,75.46,75.47,2600.0,72.2764,72.2764,72.1712,72.1807,2600.0
2016-09-28 11:05:00,75.47,75.47,75.41,75.46,1600.0,72.1807,72.1807,72.1234,72.1712,1600.0
2016-09-28 11:10:00,75.44,75.62,75.42,75.59,6145.0,72.152,72.3242,72.1329,72.2955,6145.0
2016-09-28 11:15:00,75.59,75.72,75.57,75.72,2400.0,72.2955,72.4198,72.2764,72.4198,2400.0
2016-09-28 11:20:00,75.72,75.73,75.67,75.68,1400.0,72.4198,72.4294,72.372,72.3816,1400.0
2016-09-28 11:25:00,75.68,75.68,75.54,75.63,17180.0,72.3816,72.3816,72.2477,72.3338,17180.0
2016-09-28 11:30:00,75.62,75.66,75.55,75.66,17474.0,72.3242,72.3625,72.2573,72.3625,17474.0
2016-09-28 11:35:00,75.65,75.72,75.65,75.69,2200.0,72.3529,72.4198,72.3529,72.3912,2200.0
2016-09-28 11:40:00,75.73,75.77,75.62,75.65,13909.0,72.4294,72.4677,72.3242,72.3529,13909.0
2016-09-28 11:45:00,75.65,75.86,75.65,75.86,10948.0,72.3529,72.5537,72.3529,72.5537,10948.0
2016-09-28 11:50:00,75.86,75.96,75.85,75.96,2700.0,72.5537,72.6494,72.5442,72.6494,2700.0
2016-09-28 11:55:00,75.97,75.99,75.95,75.97,2122.0,72.6589,72.6781,72.6398,72.6589,2122.0
2016-09-28 12:00:00,75.98,76.0,75.96,75.99,3523.0,72.6685,72.6876,72.6494,72.6781,3523.0
2016-09-28 12:05:00,75.97,76.01,75.97,75.99,2489.0,72.6589,72.6972,72.6589,72.6781,2489.0
2016-09-28 12:10:00,75.98,76.07,75.98,76.05,1500.0,72.6685,72.7546,72.6685,72.7355,1500.0
2016-09-28 12:15:00,76.07,76.08,75.99,76.0,4050.0,72.7546,72.7642,72.6781,72.6876,4050.0
2016-09-28 12:20:00,75.99,76.08,75.98,76.06,1625.0,72.6781,72.7642,72.6685,72.745,1625.0
2016-09-28 12:25:00,76.09,76.12,76.08,76.1,2400.0,72.7737,72.8024,72.7642,72.7833,2400.0
2016-09-28 12:30:00,76.09,76.14,76.08,76.09,4500.0,72.7737,72.8215,72.7642,72.7737,4500.0
2016-09-28 12:35:00,76.05,76.14,76.05,76.13,2170.0,72.7355,72.8215,72.7355,72.812,2170.0
2016-09-28 12:40:00,76.16,76.23,76.16,76.21,900.0,72.8407,72.9076,72.8407,72.8885,900.0
2016-09-28 12:45:00,76.21,76.26,76.21,76.21,2024.0,72.8885,72.9363,72.8885,72.8885,2024.0
2016-09-28 12:50:00,76.19,76.24,76.19,76.24,1100.0,72.8694,72.9172,72.8694,72.9172,1100.0
2016-09-28 12:55:00,76.23,76.23,76.17,76.21,4440.0,72.9076,72.9076,72.8502,72.8885,4440.0
2016-09-28 13:00:00,76.17,76.18,76.11,76.13,1505.0,72.8502,72.8598,72.7928,72.812,1505.0
2016-09-28 13:05:00,76.16,76.18,76.15,76.18,1899.0,72.8407,72.8598,72.8311,72.8598,1899.0
2016-09-28 13:10:00,76.17,76.2,76.14,76.14,1100.0,72.8502,72.8789,72.8215,72.8215,1100.0
2016-09-28 13:15:00,76.1,76.18,76.1,76.18,1000.0,72.7833,72.8598,72.7833,72.8598,1000.0
2016-09-28 13:20:00,76.19,76.27,76.19,76.26,1740.0,72.8694,72.9459,72.8694,72.9363,1740.0
2016-09-28 13:25:00,76.26,76.33,76.25,76.31,2426.0,72.9363,73.0033,72.9267,72.9841,2426.0
2016-09-28 13:30:00,76.33,76.38,76.32,76.37,4461.0,73.0033,73.0511,72.9937,73.0415,4461.0
2016-09-28 13:35:00,76.37,76.37,76.31,76.33,1751.0,73.0415,73.0415,72.9841,73.0033,1751.0
2016-09-28 13:40:00,76.32,76.35,76.31,76.31,2910.0,72.9937,73.0224,72.9841,72.9841,2910.0
2016-09-28 13:45:00,76.34,76.41,76.34,76.38,5400.0,73.0128,73.0798,73.0128,73.0511,5400.0
2016-09-28 13:50:00,76.38,76.4,76.38,76.4,1193.0,73.0511,73.0702,73.0511,73.0702,1193.0
2016-09-28 13:55:00,76.39,76.41,76.38,76.39,2412.0,73.0606,73.0798,73.0511,73.0606,2412.0
2016-09-28 14:00:00,76.4,76.4,76.36,76.38,3050.0,73.0702,73.0702,73.0319,73.0511,3050.0
2016-09-28 14:05:00,76.4,76.44,76.36,76.44,3745.0,73.0702,73.1085,73.0319,73.1085,3745.0
2016-09-28 14:10:00,76.47,76.62,76.47,76.59,5918.0,73.1372,73.2806,73.1372,73.2519,5918.0
2016-09-28 14:15:00,76.57,76.59,76.52,76.57,4024.0,73.2328,73.2519,73.185,73.2328,4024.0
2016-09-28 14:20:00,76.57,76.58,76.54,76.56,1950.0,73.2328,73.2424,73.2041,73.2232,1950.0
2016-09-28 14:25:00,76.57,76.66,76.56,76.58,5655.0,73.2328,73.3189,73.2232,73.2424,5655.0
2016-09-28 14:30:00,76.6,76.66,76.58,76.58,2473.0,73.2615,73.3189,73.2424,73.2424,2473.0
2016-09-28 14:35:00,76.61,76.61,76.54,76.56,3900.0,73.2711,73.2711,73.2041,73.2232,3900.0
2016-09-28 14:40:00,76.55,76.62,76.55,76.57,4419.0,73.2137,73.2806,73.2137,73.2328,4419.0
2016-09-28 14:45:00,76.6,76.64,76.58,76.61,3464.0,73.2615,73.2997,73.2424,73.2711,3464.0
2016-09-28 14:50:00,76.59,76.67,76.58,76.67,2050.0,73.2519,73.3284,73.2424,73.3284,2050.0
2016-09-28 14:55:00,76.66,76.66,76.56,76.59,1833.0,73.3189,73.3189,73.2232,73.2519,1833.0
2016-09-28 15:00:00,76.59,76.63,76.57,76.62,4800.0,73.2519,73.2902,73.2328,73.2806,4800.0
2016-09-28 15:05:00,76.62,76.63,76.55,76.62,4250.0,73.2806,73.2902,73.2137,73.2806,4250.0
2016-09-28 15:10:00,76.63,76.63,76.58,76.62,2400.0,73.2902,73.2902,73.2424,73.2806,2400.0
2016-09-28 15:15:00,76.62,76.67,76.62,76.63,5235.0,73.2806,73.3284,73.2806,73.2902,5235.0
2016-09-28 15:20:00,76.64,76.7,76.64,76.68,3505.0,73.2997,73.3571,73.2997,73.338,3505.0
2016-09-28 15:25:00,76.7,76.7,76.61,76.62,3300.0,73.3571,73.3571,73.2711,73.2806,3300.0
2016-09-28 15:30:00,76.63,76.63,76.57,76.6,8497.0,73.2902,73.2902,73.2328,73.2615,8497.0
2016-09-28 15:35:00,76.6,76.65,76.59,76.65,8009.0,73.2615,73.3093,73.2519,73.3093,8009.0
2016-09-28 15:40:00,76.66,76.71,76.63,76.71,12176.0,73.3189,73.3667,73.2902,73.3667,12176.0
2016-09-28 15:45:00,76.72,76.78,76.71,76.75,14594.0,73.3763,73.4336,73.3667,73.405,14594.0
2016-09-28 15:50:00,76.74,76.78,76.72,76.78,13213.0,73.3954,73.4336,73.3763,73.4336,13213.0
2016-09-28 15:55:00,76.77,76.85,76.76,76.78,43844.0,73.4241,73.5006,73.4145,73.4336,43844.0
2016-09-29 09:30:00,76.78,77.05,76.7,76.93,18645.0,73.4336,73.6919,73.3571,73.5771,18645.0
2016-09-29 09:35:00,76.96,77.03,76.87,76.93,3916.0,73.6058,73.6727,73.5197,73.5771,3916.0
2016-09-29 09:40:00,76.92,77.03,76.89,76.95,3400.0,73.5675,73.6727,73.5388,73.5962,3400.0
2016-09-29 09:45:00,76.95,77.03,76.75,76.76,17740.0,73.5962,73.6727,73.405,73.4145,17740.0
2016-09-29 09:50:00,76.74,76.76,76.69,76.69,1774.0,73.3954,73.4145,73.3476,73.3476,1774.0
2016-09-29 09:55:00,76.61,76.81,76.61,76.81,1500.0,73.2711,73.4623,73.2711,73.4623,1500.0
2016-09-29 10:00:00,76.8,76.85,76.76,76.84,15389.0,73.4528,73.5006,73.4145,73.491,15389.0
2016-09-29 10:05:00,76.83,76.87,76.72,76.74,16509.0,73.4815,73.5197,73.3763,73.3954,16509.0
2016-09-29 10:10:00,76.75,76.78,76.7,76.71,4102.0,73.405,73.4336,73.3571,73.3667,4102.0
2016-09-29 10:15:00,76.71,76.76,76.7,76.75,7666.0,73.3667,73.4145,73.3571,73.405,7666.0
2016-09-29 10:20:00,76.75,76.76,76.67,76.67,19133.0,73.405,73.4145,73.3284,73.3284,19133.0
2016-09-29 10:25:00,76.74,76.91,76.72,76.89,31078.0,73.3954,73.558,73.3763,73.5388,31078.0
2016-09-29 10:30:00,76.88,76.88,76.75,76.75,3400.0,73.5293,73.5293,73.405,73.405,3400.0
2016-09-29 10:35:00,76.78,76.83,76.77,76.77,23500.0,73.4336,73.4815,73.4241,73.4241,23500.0
2016-09-29 10:40:00,76.76,76.82,76.71,76.72,3500.0,73.4145,73.4719,73.3667,73.3763,3500.0
2016-09-29 10:45:00,76.71,76.78,76.71,76.75,3504.0,73.3667,73.4336,73.3667,73.405,3504.0
2016-09-29 10:50:00,76.79,76.82,76.77,76.77,4484.0,73.4432,73.4719,73.4241,73.4241,4484.0
2016-09-29 10:55:00,76.81,76.82,76.76,76.77,2600.0,73.4623,73.4719,73.4145,73.4241,2600.0
2016-09-29 11:00:00,76.65,76.7,76.64,76.69,3615.0,73.3093,73.3571,73.2997,73.3476,3615.0
2016-09-29 11:05:00,76.69,76.73,76.63,76.66,2900.0,73.3476,73.3858,73.2902,73.3189,2900.0
2016-09-29 11:10:00,76.66,76.68,76.63,76.68,5696.0,73.3189,73.338,73.2902,73.338,5696.0
2016-09-29 11:15:00,76.69,76.78,76.69,76.78,42759.0,73.3476,73.4336,73.3476,73.4336,42759.0
2016-09-29 11:20:00,76.78,76.9,76.78,76.88,5500.0,73.4336,73.5484,73.4336,73.5293,5500.0
2016-09-29 11:25:00,76.85,76.94,76.85,76.88,2600.0,73.5006,73.5867,73.5006,73.5293,2600.0
2016-09-29 11:30:00,76.87,76.89,76.85,76.87,2599.0,73.5197,73.5388,73.5006,73.5197,2599.0
2016-09-29 11:35:00,76.83,76.88,76.83,76.86,2536.0,73.4815,73.5293,73.4815,73.5102,2536.0
2016-09-29 11:40:00,76.88,76.93,76.86,76.91,2173.0,73.5293,73.5771,73.5102,73.558,2173.0
2016-09-29 11:45:00,76.92,76.92,76.84,76.87,1860.0,73.5675,73.5675,73.491,73.5197,1860.0
2016-09-29 11:50:00,76.88,76.93,76.87,76.91,3932.0,73.5293,73.5771,73.5197,73.558,3932.0
2016-09-29 11:55:00,76.92,76.92,76.86,76.91,2200.0,73.5675,73.5675,73.5102,73.558,2200.0
2016-09-29 12:00:00,76.91,76.91,76.82,76.82,1600.0,73.558,73.558,73.4719,73.4719,1600.0
2016-09-29 12:05:00,76.84,76.98,76.84,76.89,8400.0,73.491,73.6249,73.491,73.5388,8400.0
2016-09-29 12:10:00,76.89,76.94,76.88,76.9,11221.0,73.5388,73.5867,73.5293,73.5484,11221.0
2016-09-29 12:15:00,76.91,76.93,76.85,76.93,7100.0,73.558,73.5771,73.5006,73.5771,7100.0
2016-09-29 12:20:00,76.92,76.98,76.91,76.94,5222.0,73.5675,73.6249,73.558,73.5867,5222.0
2016-09-29 12:25:00,76.95,77.03,76.92,76.96,3850.0,73.5962,73.6727,73.5675,73.6058,3850.0
2016-09-29 12:30:00,76.95,76.97,76.84,76.84,2193.0,73.5962,73.6154,73.491,73.491,2193.0
2016-09-29 12:35:00,76.86,76.86,76.78,76.78,1280.0,73.5102,73.5102,73.4336,73.4336,1280.0
2016-09-29 12:40:00,76.75,76.75,76.58,76.59,4650.0,73.405,73.405,73.2424,73.2519,4650.0
2016-09-29 12:45:00,76.56,76.57,76.38,76.38,2917.0,73.2232,73.2328,73.0511,73.0511,2917.0
2016-09-29 12:50:00,76.35,76.36,76.14,76.21,16714.0,73.0224,73.0319,72.8215,72.8885,16714.0
2016-09-29 12:55:00,76.25,76.3,76.21,76.24,3936.0,72.9267,72.9746,72.8885,72.9172,3936.0
2016-09-29 13:00:00,76.16,76.19,76.03,76.1,4200.0,72.8407,72.8694,72.7163,72.7833,4200.0
2016-09-29 13:05:00,76.11,76.26,76.06,76.23,3750.0,72.7928,72.9363,72.745,72.9076,3750.0
2016-09-29 13:10:00,76.27,76.43,76.27,76.35,5975.0,72.9459,73.0989,72.9459,73.0224,5975.0
2016-09-29 13:15:00,76.34,76.46,76.29,76.37,24846.0,73.0128,73.1276,72.965,73.0415,24846.0
2016-09-29 13:20:00,76.35,76.35,76.19,76.26,36191.0,73.0224,73.0224,72.8694,72.9363,36191.0
2016-09-29 13:25:00,76.23,76.31,76.23,76.31,3950.0,72.9076,72.9841,72.9076,72.9841,3950.0
2016-09-29 13:30:00,76.29,76.45,76.28,76.42,4000.0,72.965,73.118,72.9554,73.0893,4000.0
2016-09-29 13:35:00,76.39,76.42,76.36,76.4,3725.0,73.0606,73.0893,73.0319,73.0702,3725.0
2016-09-29 13:40:00,76.39,76.4,76.3,76.31,12810.0,73.0606,73.0702,72.9746,72.9841,12810.0
2016-09-29 13:45:00,76.38,76.38,76.21,76.22,2024.0,73.0511,73.0511,72.8885,72.8981,2024.0
2016-09-29 13:50:00,76.21,76.21,76.0,76.04,2850.0,72.8885,72.8885,72.6876,72.7259,2850.0
2016-09-29 13:55:00,76.03,76.04,75.94,76.03,2700.0,72.7163,72.7259,72.6303,72.7163,2700.0
2016-09-29 14:00:00,76.07,76.1,76.04,76.1,1500.0,72.7546,72.7833,72.7259,72.7833,1500.0
2016-09-29 14:05:00,76.15,76.23,76.11,76.16,2915.0,72.8311,72.9076,72.7928,72.8407,2915.0
2016-09-29 14:10:00,76.15,76.17,76.12,76.17,2485.0,72.8311,72.8502,72.8024,72.8502,2485.0
2016-09-29 14:15:00,76.19,76.32,76.19,76.3,1600.0,72.8694,72.9937,72.8694,72.9746,1600.0
2016-09-29 14:20:00,76.33,76.4,76.3,76.4,3527.0,73.0033,73.0702,72.9746,73.0702,3527.0
2016-09-29 14:25:00,76.4,76.53,76.36,76.51,2544.0,73.0702,73.1945,73.0319,73.1754,2544.0
2016-09-29 14:30:00,76.48,76.5,76.42,76.44,1900.0,73.1467,73.1658,73.0893,73.1085,1900.0
2016-09-29 14:35:00,76.48,76.65,76.48,76.65,8799.0,73.1467,73.3093,73.1467,73.3093,8799.0
2016-09-29 14:40:00,76.62,76.66,76.6,76.64,15038.0,73.2806,73.3189,73.2615,73.2997,15038.0
2016-09-29 14:45:00,76.63,76.78,76.58,76.73,15891.0,73.2902,73.4336,73.2424,73.3858,15891.0
2016-09-29 14:50:00,76.71,76.71,76.52,76.52,2530.0,73.3667,73.3667,73.185,73.185,2530.0
2016-09-29 14:55:00,76.56,76.58,76.39,76.42,2040.0,73.2232,73.2424,73.0606,73.0893,2040.0
2016-09-29 15:00:00,76.39,76.46,76.29,76.29,5092.0,73.0606,73.1276,72.965,72.965,5092.0
2016-09-29 15:05:00,76.27,76.38,76.27,76.33,8878.0,72.9459,73.0511,72.9459,73.0033,8878.0
2016-09-29 15:10:00,76.33,76.4,76.27,76.34,4215.0,73.0033,73.0702,72.9459,73.0128,4215.0
2016-09-29 15:15:00,76.39,76.4,76.26,76.31,5030.0,73.0606,73.0702,72.9363,72.9841,5030.0
2016-09-29 15:20:00,76.32,76.37,76.26,76.26,6069.0,72.9937,73.0415,72.9363,72.9363,6069.0
2016-09-29 15:25:00,76.27,76.35,76.15,76.35,4992.0,72.9459,73.0224,72.8311,73.0224,4992.0
2016-09-29 15:30:00,76.35,76.42,76.26,76.34,11714.0,73.0224,73.0893,72.9363,73.0128,11714.0
2016-09-29 15:35:00,76.35,76.41,76.31,76.4,7954.0,73.0224,73.0798,72.9841,73.0702,7954.0
2016-09-29 15:40:00,76.42,76.46,76.23,76.34,14519.0,73.0893,73.1276,72.9076,73.0128,14519.0
2016-09-29 15:45:00,76.34,76.34,76.24,76.28,9099.0,73.0128,73.0128,72.9172,72.9554,9099.0
2016-09-29 15:50:00,76.27,76.33,76.2,76.26,21928.0,72.9459,73.0033,72.8789,72.9363,21928.0
2016-09-29 15:55:00,76.26,76.27,76.08,76.09,44511.0,72.9363,72.9459,72.7642,72.7737,44511.0
2016-09-30 09:30:00,76.43,76.88,76.3,76.88,11519.0,73.0989,73.5293,72.9746,73.5293,11519.0
2016-09-30 09:35:00,76.69,76.75,76.45,76.51,3440.0,73.3476,73.405,73.118,73.1754,3440.0
2016-09-30 09:40:00,76.48,76.55,76.33,76.51,3454.0,73.1467,73.2137,73.0033,73.1754,3454.0
2016-09-30 09:45:00,76.47,76.5,76.16,76.23,4584.0,73.1372,73.1658,72.8407,72.9076,4584.0
2016-09-30 09:50:00,76.2,76.28,75.91,75.92,3100.0,72.8789,72.9554,72.6016,72.6111,3100.0
2016-09-30 09:55:00,75.97,76.21,75.97,76.21,5300.0,72.6589,72.8885,72.6589,72.8885,5300.0
2016-09-30 10:00:00,76.11,76.17,75.97,76.1,6999.0,72.7928,72.8502,72.6589,72.7833,6999.0
2016-09-30 10:05:00,76.13,76.13,76.05,76.11,4999.0,72.812,72.812,72.7355,72.7928,4999.0
2016-09-30 10:10:00,76.14,76.24,76.11,76.22,12687.0,72.8215,72.9172,72.7928,72.8981,12687.0
2016-09-30 10:15:00,76.22,76.22,75.96,75.96,20000.0,72.8981,72.8981,72.6494,72.6494,20000.0
2016-09-30 10:20:00,76.0,76.05,75.93,75.94,10221.0,72.6876,72.7355,72.6207,72.6303,10221.0
2016-09-30 10:25:00,75.94,76.06,75.92,76.06,3800.0,72.6303,72.745,72.6111,72.745,3800.0
2016-09-30 10:30:00,76.07,76.16,76.07,76.15,7291.0,72.7546,72.8407,72.7546,72.8311,7291.0
2016-09-30 10:35:00,76.18,76.22,76.01,76.02,27800.0,72.8598,72.8981,72.6972,72.7068,27800.0
2016-09-30 10:40:00,76.0,76.14,76.0,76.04,6717.0,72.6876,72.8215,72.6876,72.7259,6717.0
2016-09-30 10:45:00,76.06,76.12,76.03,76.06,3857.0,72.745,72.8024,72.7163,72.745,3857.0
2016-09-30 10:50:00,76.1,76.22,76.07,76.22,8950.0,72.7833,72.8981,72.7546,72.8981,8950.0
2016-09-30 10:55:00,76.24,76.39,76.24,76.35,19170.0,72.9172,73.0606,72.9172,73.0224,19170.0
2016-09-30 11:00:00,76.37,76.52,76.37,76.48,9801.0,73.0415,73.185,73.0415,73.1467,9801.0
2016-09-30 11:05:00,76.47,76.5,76.39,76.45,7713.0,73.1372,73.1658,73.0606,73.118,7713.0
2016-09-30 11:10:00,76.48,76.6,76.48,76.59,10763.0,73.1467,73.2615,73.1467,73.2519,10763.0
2016-09-30 11:15:00,76.6,76.6,76.46,76.46,13503.0,73.2615,73.2615,73.1276,73.1276,13503.0
2016-09-30 11:20:00,76.5,76.51,76.39,76.41,2650.0,73.1658,73.1754,73.0606,73.0798,2650.0
2016-09-30 11:25:00,76.4,76.43,76.29,76.4,6875.0,73.0702,73.0989,72.965,73.0702,6875.0
2016-09-30 11:30:00,76.41,76.58,76.41,76.56,15095.0,73.0798,73.2424,73.0798,73.2232,15095.0
2016-09-30 11:35:00,76.57,76.61,76.46,76.47,18500.0,73.2328,73.2711,73.1276,73.1372,18500.0
2016-09-30 11:40:00,76.47,76.5,76.41,76.49,10292.0,73.1372,73.1658,73.0798,73.1563,10292.0
2016-09-30 11:45:00,76.5,76.52,76.46,76.49,8619.0,73.1658,73.185,73.1276,73.1563,8619.0
2016-09-30 11:50:00,76.49,76.51,76.43,76.5,8750.0,73.1563,73.1754,73.0989,73.1658,8750.0
2016-09-30 11:55:00,76.53,76.58,76.46,76.46,10201.0,73.1945,73.2424,73.1276,73.1276,10201.0
2016-09-30 12:00:00,76.47,76.55,76.43,76.54,7471.0,73.1372,73.2137,73.0989,73.2041,7471.0
2016-09-30 12:05:00,76.54,76.6,76.54,76.6,7070.0,73.2041,73.2615,73.2041,73.2615,7070.0
2016-09-30 12:10:00,76.6,76.61,76.57,76.6,10068.0,73.2615,73.2711,73.2328,73.2615,10068.0
2016-09-30 12:15:00,76.59,76.64,76.56,76.64,7113.0,73.2519,73.2997,73.2232,73.2997,7113.0
2016-09-30 12:20:00,76.64,76.64,76.6,76.62,6952.0,73.2997,73.2997,73.2615,73.2806,6952.0
2016-09-30 12:25:00,76.62,76.7,76.61,76.67,7011.0,73.2806,73.3571,73.2711,73.3284,7011.0
2016-09-30 12:30:00,76.7,76.79,76.7,76.76,6676.0,73.3571,73.4432,73.3571,73.4145,6676.0
2016-09-30 12:35:00,76.76,76.81,76.76,76.81,7500.0,73.4145,73.4623,73.4145,73.4623,7500.0
2016-09-30 12:40:00,76.83,76.84,76.76,76.83,11754.0,73.4815,73.491,73.4145,73.4815,11754.0
2016-09-30 12:45:00,76.84,76.84,76.65,76.67,8624.0,73.491,73.491,73.3093,73.3284,8624.0
2016-09-30 12:50:00,76.68,76.68,76.63,76.64,1700.0,73.338,73.338,73.2902,73.2997,1700.0
2016-09-30 12:55:00,76.67,76.7,76.64,76.64,5425.0,73.3284,73.3571,73.2997,73.2997,5425.0
2016-09-30 13:00:00,76.63,76.72,76.63,76.71,4001.0,73.2902,73.3763,73.2902,73.3667,4001.0
2016-09-30 13:05:00,76.7,76.78,76.7,76.78,3889.0,73.3571,73.4336,73.3571,73.4336,3889.0
2016-09-30 13:10:00,76.79,76.82,76.79,76.82,2697.0,73.4432,73.4719,73.4432,73.4719,2697.0
2016-09-30 13:15:00,76.82,76.85,76.79,76.79,10153.0,73.4719,73.5006,73.4432,73.4432,10153.0
2016-09-30 13:20:00,76.78,76.79,76.71,76.71,6910.0,73.4336,73.4432,73.3667,73.3667,6910.0
2016-09-30 13:25:00,76.71,76.71,76.66,76.66,4253.0,73.3667,73.3667,73.3189,73.3189,4253.0
2016-09-30 13:30:00,76.66,76.71,76.63,76.71,4445.0,73.3189,73.3667,73.2902,73.3667,4445.0
2016-09-30 13:35:00,76.69,76.79,76.69,76.79,3001.0,73.3476,73.4432,73.3476,73.4432,3001.0
2016-09-30 13:40:00,76.81,76.89,76.79,76.87,9489.0,73.4623,73.5388,73.4432,73.5197,9489.0
2016-09-30 13:45:00,76.86,76.89,76.85,76.86,3350.0,73.5102,73.5388,73.5006,73.5102,3350.0
2016-09-30 13:50:00,76.88,76.88,76.85,76.86,3000.0,73.5293,73.5293,73.5006,73.5102,3000.0
2016-09-30 13:55:00,76.85,76.87,76.78,76.87,4600.0,73.5006,73.5197,73.4336,73.5197,4600.0
2016-09-30 14:00:00,76.86,76.88,76.85,76.86,3600.0,73.5102,73.5293,73.5006,73.5102,3600.0
2016-09-30 14:05:00,76.84,76.85,76.79,76.79,3604.0,73.491,73.5006,73.4432,73.4432,3604.0
2016-09-30 14:10:00,76.77,76.85,76.77,76.79,2400.0,73.4241,73.5006,73.4241,73.4432,2400.0
2016-09-30 14:15:00,76.8,76.84,76.74,76.78,7839.0,73.4528,73.491,73.3954,73.4336,7839.0
2016-09-30 14:20:00,76.78,76.8,76.74,76.79,4800.0,73.4336,73.4528,73.3954,73.4432,4800.0
2016-09-30 14:25:00,76.79,76.8,76.75,76.75,5650.0,73.4432,73.4528,73.405,73.405,5650.0
2016-09-30 14:30:00,76.75,76.79,76.72,76.79,8411.0,73.405,73.4432,73.3763,73.4432,8411.0
2016-09-30 14:35:00,76.79,76.79,76.61,76.61,45080.0,73.4432,73.4432,73.2711,73.2711,45080.0
2016-09-30 14:40:00,76.6,76.78,76.6,76.7,51300.0,73.2615,73.4336,73.2615,73.3571,51300.0
2016-09-30 14:45:00,76.7,76.82,76.64,76.8,26504.0,73.3571,73.4719,73.2997,73.4528,26504.0
2016-09-30 14:50:00,76.82,76.84,76.82,76.83,3200.0,73.4719,73.491,73.4719,73.4815,3200.0
2016-09-30 14:55:00,76.84,76.88,76.8,76.83,24820.0,73.491,73.5293,73.4528,73.4815,24820.0
2016-09-30 15:00:00,76.84,76.89,76.81,76.84,27274.0,73.491,73.5388,73.4623,73.491,27274.0
2016-09-30 15:05:00,76.83,76.92,76.83,76.91,5400.0,73.4815,73.5675,73.4815,73.558,5400.0
2016-09-30 15:10:00,76.91,76.95,76.88,76.95,9302.0,73.558,73.5962,73.5293,73.5962,9302.0
2016-09-30 15:15:00,76.93,76.99,76.93,76.97,10866.0,73.5771,73.6345,73.5771,73.6154,10866.0
2016-09-30 15:20:00,76.96,77.02,76.96,77.01,15008.0,73.6058,73.6632,73.6058,73.6536,15008.0
2016-09-30 15:25:00,77.0,77.0,76.92,76.97,9841.0,73.6441,73.6441,73.5675,73.6154,9841.0
2016-09-30 15:30:00,76.97,77.05,76.97,76.99,27418.0,73.6154,73.6919,73.6154,73.6345,27418.0
2016-09-30 15:35:00,77.0,77.05,76.99,77.0,18399.0,73.6441,73.6919,73.6345,73.6441,18399.0
2016-09-30 15:40:00,77.0,77.14,76.99,77.14,27832.0,73.6441,73.778,73.6345,73.778,27832.0
2016-09-30 15:45:00,77.14,77.14,77.02,77.09,38506.0,73.778,73.778,73.6632,73.7301,38506.0
2016-09-30 15:50:00,77.09,77.11,77.06,77.11,38347.0,73.7301,73.7493,73.7014,73.7493,38347.0
2016-09-30 15:55:00,77.1,77.11,76.76,76.77,115900.0,73.7397,73.7493,73.4145,73.4241,115900.0
2016-10-03 09:30:00,76.4,76.74,76.38,76.61,19680.0,73.0702,73.3954,73.0511,73.2711,19680.0
2016-10-03 09:35:00,76.57,77.03,76.57,77.03,7500.0,73.2328,73.6727,73.2328,73.6727,7500.0
2016-10-03 09:40:00,77.04,77.24,76.98,77.0,9295.0,73.6823,73.8736,73.6249,73.6441,9295.0
2016-10-03 09:45:00,76.93,76.98,76.81,76.81,14631.0,73.5771,73.6249,73.4623,73.4623,14631.0
2016-10-03 09:50:00,76.75,76.9,76.75,76.9,3700.0,73.405,73.5484,73.405,73.5484,3700.0
2016-10-03 09:55:00,76.91,77.03,76.85,76.92,6768.0,73.558,73.6727,73.5006,73.5675,6768.0
2016-10-03 10:00:00,76.98,77.28,76.98,77.09,5266.0,73.6249,73.9119,73.6249,73.7301,5266.0
2016-10-03 10:05:00,77.07,77.14,76.97,77.14,7365.0,73.711,73.778,73.6154,73.778,7365.0
2016-10-03 10:10:00,77.12,77.13,76.97,76.97,7300.0,73.7588,73.7684,73.6154,73.6154,7300.0
2016-10-03 10:15:00,76.95,77.1,76.87,77.09,7510.0,73.5962,73.7397,73.5197,73.7301,7510.0
2016-10-03 10:20:00,77.12,77.14,76.97,76.98,8966.0,73.7588,73.778,73.6154,73.6249,8966.0
2016-10-03 10:25:00,76.98,77.19,76.98,77.18,11386.0,73.6249,73.8258,73.6249,73.8162,11386.0
2016-10-03 10:30:00,77.12,77.26,77.09,77.26,4116.0,73.7588,73.8927,73.7301,73.8927,4116.0
2016-10-03 10:35:00,77.27,77.27,77.06,77.08,12741.0,73.9023,73.9023,73.7014,73.7206,12741.0
2016-10-03 10:40:00,77.09,77.22,77.01,77.16,27666.0,73.7301,73.8545,73.6536,73.7971,27666.0
2016-10-03 10:45:00,77.19,77.23,77.13,77.22,12685.0,73.8258,73.864,73.7684,73.8545,12685.0
2016-10-03 10:50:00,77.23,77.31,77.22,77.29,14013.0,73.864,73.9405,73.8545,73.9214,14013.0
2016-10-03 10:55:00,77.3,77.34,77.24,77.27,11834.0,73.931,73.9692,73.8736,73.9023,11834.0
2016-10-03 11:00:00,77.25,77.25,77.09,77.09,8931.0,73.8832,73.8832,73.7301,73.7301,8931.0
2016-10-03 11:05:00,77.08,77.18,77.06,77.14,10467.0,73.7206,73.8162,73.7014,73.778,10467.0
2016-10-03 11:10:00,77.14,77.24,77.07,77.22,9701.0,73.778,73.8736,73.711,73.8545,9701.0
2016-10-03 11:15:00,77.2,77.21,77.07,77.13,9427.0,73.8353,73.8449,73.711,73.7684,9427.0
2016-10-03 11:20:00,77.15,77.26,77.07,77.07,9953.0,73.7875,73.8927,73.711,73.711,9953.0
2016-10-03 11:25:00,77.08,77.11,76.93,76.94,13936.0,73.7206,73.7493,73.5771,73.5867,13936.0
2016-10-03 11:30:00,76.94,77.06,76.92,77.06,12247.0,73.5867,73.7014,73.5675,73.7014,12247.0
2016-10-03 11:35:00,77.06,77.06,76.88,76.89,6400.0,73.7014,73.7014,73.5293,73.5388,6400.0
2016-10-03 11:40:00,76.91,77.04,76.91,77.04,11500.0,73.558,73.6823,73.558,73.6823,11500.0
2016-10-03 11:45:00,77.03,77.03,76.98,77.01,24213.0,73.6727,73.6727,73.6249,73.6536,24213.0
2016-10-03 11:50:00,76.99,77.05,76.93,76.93,20245.0,73.6345,73.6919,73.5771,73.5771,20245.0
2016-10-03 11:55:00,76.91,77.03,76.89,77.0,4400.0,73.558,73.6727,73.5388,73.6441,4400.0
2016-10-03 12:00:00,76.98,77.03,76.97,76.99,2700.0,73.6249,73.6727,73.6154,73.6345,2700.0
2016-10-03 12:05:00,76.98,77.05,76.98,77.03,8328.0,73.6249,73.6919,73.6249,73.6727,8328.0
2016-10-03 12:10:00,77.01,77.04,76.95,76.95,7592.0,73.6536,73.6823,73.5962,73.5962,7592.0
2016-10-03 12:15:00,76.94,77.01,76.91,77.01,2511.0,73.5867,73.6536,73.558,73.6536,2511.0
2016-10-03 12:20:00,76.99,76.99,76.85,76.89,5677.0,73.6345,73.6345,73.5006,73.5388,5677.0
2016-10-03 12:25:00,76.86,76.88,76.75,76.76,6611.0,73.5102,73.5293,73.405,73.4145,6611.0
2016-10-03 12:30:00,76.75,76.78,76.67,76.78,7018.0,73.405,73.4336,73.3284,73.4336,7018.0
2016-10-03 12:35:00,76.77,76.83,76.76,76.82,6103.0,73.4241,73.4815,73.4145,73.4719,6103.0
2016-10-03 12:40:00,76.81,76.85,76.78,76.84,8601.0,73.4623,73.5006,73.4336,73.491,8601.0
2016-10-03 12:45:00,76.87,76.92,76.84,76.9,27000.0,73.5197,73.5675,73.491,73.5484,27000.0
2016-10-03 12:50:00,76.91,76.96,76.9,76.91,6233.0,73.558,73.6058,73.5484,73.558,6233.0
2016-10-03 12:55:00,76.91,76.96,76.87,76.96,4350.0,73.558,73.6058,73.5197,73.6058,4350.0
2016-10-03 13:00:00,76.97,77.0,76.95,77.0,6547.0,73.6154,73.6441,73.5962,73.6441,6547.0
2016-10-03 13:05:00,77.0,77.02,76.94,76.95,9324.0,73.6441,73.6632,73.5867,73.5962,9324.0
2016-10-03 13:10:00,76.95,77.0,76.9,77.0,6658.0,73.5962,73.6441,73.5484,73.6441,6658.0
2016-10-03 13:15:00,77.02,77.03,76.94,76.98,8016.0,73.6632,73.6727,73.5867,73.6249,8016.0
2016-10-03 13:20:00,76.98,77.04,76.98,77.03,4775.0,73.6249,73.6823,73.6249,73.6727,4775.0
2016-10-03 13:25:00,77.04,77.04,76.96,76.99,4967.0,73.6823,73.6823,73.6058,73.6345,4967.0
2016-10-03 13:30:00,77.01,77.11,76.96,77.11,6665.0,73.6536,73.7493,73.6058,73.7493,6665.0
2016-10-03 13:35:00,77.12,77.12,77.06,77.06,7310.0,73.7588,73.7588,73.7014,73.7014,7310.0
2016-10-03 13:40:00,77.08,77.11,77.03,77.03,7009.0,73.7206,73.7493,73.6727,73.6727,7009.0
2016-10-03 13:45:00,77.03,77.08,77.02,77.08,7213.0,73.6727,73.7206,73.6632,73.7206,7213.0
2016-10-03 13:50:00,77.08,77.08,77.0,77.06,18747.0,73.7206,73.7206,73.6441,73.7014,18747.0
2016-10-03 13:55:00,77.06,77.13,77.04,77.09,9987.0,73.7014,73.7684,73.6823,73.7301,9987.0
2016-10-03 14:00:00,77.08,77.13,77.08,77.13,10498.0,73.7206,73.7684,73.7206,73.7684,10498.0
2016-10-03 14:05:00,77.11,77.11,77.06,77.07,5198.0,73.7493,73.7493,73.7014,73.711,5198.0
2016-10-03 14:10:00,77.08,77.09,77.05,77.05,4936.0,73.7206,73.7301,73.6919,73.6919,4936.0
2016-10-03 14:15:00,77.06,77.06,77.01,77.01,8866.0,73.7014,73.7014,73.6536,73.6536,8866.0
2016-10-03 14:20:00,77.01,77.08,77.0,77.07,9897.0,73.6536,73.7206,73.6441,73.711,9897.0
2016-10-03 14:25:00,77.08,77.09,77.0,77.02,6575.0,73.7206,73.7301,73.6441,73.6632,6575.0
2016-10-03 14:30:00,77.01,77.07,76.99,77.06,17849.0,73.6536,73.711,73.6345,73.7014,17849.0
2016-10-03 14:35:00,77.05,77.05,76.91,76.92,11975.0,73.6919,73.6919,73.558,73.5675,11975.0
2016-10-03 14:40:00,76.92,76.99,76.91,76.99,6560.0,73.5675,73.6345,73.558,73.6345,6560.0
2016-10-03 14:45:00,76.98,76.99,76.93,76.96,15603.0,73.6249,73.6345,73.5771,73.6058,15603.0
2016-10-03 14:50:00,76.95,76.97,76.9,76.96,8886.0,73.5962,73.6154,73.5484,73.6058,8886.0
2016-10-03 14:55:00,76.96,77.03,76.89,77.03,10102.0,73.6058,73.6727,73.5388,73.6727,10102.0
2016-10-03 15:00:00,77.03,77.03,76.92,76.94,14168.0,73.6727,73.6727,73.5675,73.5867,14168.0
2016-10-03 15:05:00,76.93,77.01,76.92,76.98,12936.0,73.5771,73.6536,73.5675,73.6249,12936.0
2016-10-03 15:10:00,76.97,77.06,76.97,77.03,9218.0,73.6154,73.7014,73.6154,73.6727,9218.0
2016-10-03 15:15:00,77.02,77.06,76.99,77.05,7403.0,73.6632,73.7014,73.6345,73.6919,7403.0
2016-10-03 15:20:00,77.07,77.07,76.99,77.01,8381.0,73.711,73.711,73.6345,73.6536,8381.0
2016-10-03 15:25:00,77.02,77.07,77.02,77.03,7329.0,73.6632,73.711,73.6632,73.6727,7329.0
2016-10-03 15:30:00,77.03,77.12,77.0,77.08,13146.0,73.6727,73.7588,73.6441,73.7206,13146.0
2016-10-03 15:35:00,77.08,77.17,77.08,77.11,14504.0,73.7206,73.8066,73.7206,73.7493,14504.0
2016-10-03 15:40:00,77.09,77.26,77.09,77.24,18270.0,73.7301,73.8927,73.7301,73.8736,18270.0
2016-10-03 15:45:00,77.25,77.27,77.16,77.18,24021.0,73.8832,73.9023,73.7971,73.8162,24021.0
2016-10-03 15:50:00,77.18,77.21,77.15,77.16,40624.0,73.8162,73.8449,73.7875,73.7971,40624.0
2016-10-03 15:55:00,77.16,77.16,77.06,77.1,31243.0,73.7971,73.7971,73.7014,73.7397,31243.0
2016-10-04 09:30:00,77.18,77.67,77.03,77.63,15888.0,73.8162,74.2849,73.6727,74.2466,15888.0
2016-10-04 09:35:00,77.5,77.68,77.08,77.09,29379.0,74.1223,74.2944,73.7206,73.7301,29379.0
2016-10-04 09:40:00,77.1,77.46,77.03,77.4,39997.0,73.7397,74.084,73.6727,74.0266,39997.0
2016-10-04 09:45:00,77.42,77.47,76.92,76.96,10179.0,74.0458,74.0936,73.5675,73.6058,10179.0
2016-10-04 09:50:00,76.95,77.14,76.93,77.07,18940.0,73.5962,73.778,73.5771,73.711,18940.0
2016-10-04 09:55:00,77.04,77.17,77.04,77.16,13175.0,73.6823,73.8066,73.6823,73.7971,13175.0
2016-10-04 10:00:00,77.17,77.18,76.94,77.08,11970.0,73.8066,73.8162,73.5867,73.7206,11970.0
2016-10-04 10:05:00,77.09,77.26,77.06,77.16,19608.0,73.7301,73.8927,73.7014,73.7971,19608.0
2016-10-04 10:10:00,77.17,77.18,77.0,77.1,21225.0,73.8066,73.8162,73.6441,73.7397,21225.0
2016-10-04 10:15:00,77.1,77.1,76.94,76.98,24271.0,73.7397,73.7397,73.5867,73.6249,24271.0
2016-10-04 10:20:00,76.98,77.19,76.98,77.19,27702.0,73.6249,73.8258,73.6249,73.8258,27702.0
2016-10-04 10:25:00,77.17,77.32,77.07,77.14,31868.0,73.8066,73.9501,73.711,73.778,31868.0
2016-10-04 10:30:00,77.15,77.2,77.0,77.13,39429.0,73.7875,73.8353,73.6441,73.7684,39429.0
2016-10-04 10:35:00,77.15,77.2,77.07,77.09,20544.0,73.7875,73.8353,73.711,73.7301,20544.0
2016-10-04 10:40:00,77.08,77.25,77.08,77.25,17375.0,73.7206,73.8832,73.7206,73.8832,17375.0
2016-10-04 10:45:00,77.24,77.31,77.22,77.27,24674.0,73.8736,73.9405,73.8545,73.9023,24674.0
2016-10-04 10:50:00,77.28,77.31,77.2,77.29,13622.0,73.9119,73.9405,73.8353,73.9214,13622.0
2016-10-04 10:55:00,77.25,77.3,77.21,77.22,28599.0,73.8832,73.931,73.8449,73.8545,28599.0
2016-10-04 11:00:00,77.21,77.24,76.94,76.96,37890.0,73.8449,73.8736,73.5867,73.6058,37890.0
2016-10-04 11:05:00,76.96,77.04,76.88,76.9,36375.0,73.6058,73.6823,73.5293,73.5484,36375.0
2016-10-04 11:10:00,76.89,77.01,76.83,76.99,10205.0,73.5388,73.6536,73.4815,73.6345,10205.0
2016-10-04 11:15:00,76.99,77.0,76.76,76.79,15519.0,73.6345,73.6441,73.4145,73.4432,15519.0
2016-10-04 11:20:00,76.77,76.99,76.69,76.86,25550.0,73.4241,73.6345,73.3476,73.5102,25550.0
2016-10-04 11:25:00,76.82,76.86,76.74,76.76,10700.0,73.4719,73.5102,73.3954,73.4145,10700.0
2016-10-04 11:30:00,76.77,76.97,76.76,76.97,11393.0,73.4241,73.6154,73.4145,73.6154,11393.0
2016-10-04 11:35:00,77.01,77.18,76.9,76.9,16144.0,73.6536,73.8162,73.5484,73.5484,16144.0
2016-10-04 11:40:00,76.89,77.04,76.86,76.9,11234.0,73.5388,73.6823,73.5102,73.5484,11234.0
2016-10-04 11:45:00,76.93,77.0,76.86,76.89,10413.0,73.5771,73.6441,73.5102,73.5388,10413.0
2016-10-04 11:50:00,76.84,76.94,76.77,76.82,9541.0,73.491,73.5867,73.4241,73.4719,9541.0
2016-10-04 11:55:00,76.83,76.88,76.78,76.85,12912.0,73.4815,73.5293,73.4336,73.5006,12912.0
2016-10-04 12:00:00,76.83,76.98,76.79,76.8,11175.0,73.4815,73.6249,73.4432,73.4528,11175.0
2016-10-04 12:05:00,76.83,76.86,76.77,76.83,29105.0,73.4815,73.5102,73.4241,73.4815,29105.0
2016-10-04 12:10:00,76.81,76.86,76.58,76.58,16923.0,73.4623,73.5102,73.2424,73.2424,16923.0
2016-10-04 12:15:00,76.62,76.71,76.57,76.66,8430.0,73.2806,73.3667,73.2328,73.3189,8430.0
2016-10-04 12:20:00,76.66,76.83,76.6,76.82,13894.0,73.3189,73.4815,73.2615,73.4719,13894.0
2016-10-04 12:25:00,76.82,76.89,76.73,76.73,3900.0,73.4719,73.5388,73.3858,73.3858,3900.0
2016-10-04 12:30:00,76.74,76.74,76.57,76.61,9844.0,73.3954,73.3954,73.2328,73.2711,9844.0
2016-10-04 12:35:00,76.62,76.72,76.56,76.68,9544.0,73.2806,73.3763,73.2232,73.338,9544.0
2016-10-04 12:40:00,76.68,76.72,76.63,76.63,5561.0,73.338,73.3763,73.2902,73.2902,5561.0
2016-10-04 12:45:00,76.61,76.65,76.49,76.53,8613.0,73.2711,73.3093,73.1563,73.1945,8613.0
2016-10-04 12:50:00,76.53,76.58,76.47,76.57,9115.0,73.1945,73.2424,73.1372,73.2328,9115.0
2016-10-04 12:55:00,76.57,76.57,76.45,76.45,11334.0,73.2328,73.2328,73.118,73.118,11334.0
2016-10-04 13:00:00,76.44,76.53,76.44,76.49,16752.0,73.1085,73.1945,73.1085,73.1563,16752.0
2016-10-04 13:05:00,76.51,76.56,76.42,76.44,14598.0,73.1754,73.2232,73.0893,73.1085,14598.0
2016-10-04 13:10:00,76.43,76.52,76.36,76.37,15935.0,73.0989,73.185,73.0319,73.0415,15935.0
2016-10-04 13:15:00,76.35,76.44,76.32,76.4,13425.0,73.0224,73.1085,72.9937,73.0702,13425.0
2016-10-04 13:20:00,76.4,76.4,76.2,76.22,13300.0,73.0702,73.0702,72.8789,72.8981,13300.0
2016-10-04 13:25:00,76.23,76.31,76.15,76.31,24440.0,72.9076,72.9841,72.8311,72.9841,24440.0
2016-10-04 13:30:00,76.31,76.5,76.25,76.5,23145.0,72.9841,73.1658,72.9267,73.1658,23145.0
2016-10-04 13:35:00,76.48,76.56,76.47,76.5,10998.0,73.1467,73.2232,73.1372,73.1658,10998.0
2016-10-04 13:40:00,76.48,76.49,76.35,76.37,11184.0,73.1467,73.1563,73.0224,73.0415,11184.0
2016-10-04 13:45:00,76.37,76.44,76.32,76.41,13081.0,73.0415,73.1085,72.9937,73.0798,13081.0
2016-10-04 13:50:00,76.42,76.42,76.29,76.38,10962.0,73.0893,73.0893,72.965,73.0511,10962.0
2016-10-04 13:55:00,76.37,76.4,76.32,76.32,20172.0,73.0415,73.0702,72.9937,72.9937,20172.0
2016-10-04 14:00:00,76.31,76.39,76.3,76.33,21182.0,72.9841,73.0606,72.9746,73.0033,21182.0
2016-10-04 14:05:00,76.35,76.47,76.33,76.43,8648.0,73.0224,73.1372,73.0033,73.0989,8648.0
2016-10-04 14:10:00,76.42,76.44,76.33,76.37,9964.0,73.0893,73.1085,73.0033,73.0415,9964.0
2016-10-04 14:15:00,76.37,76.45,76.35,76.42,14014.0,73.0415,73.118,73.0224,73.0893,14014.0
2016-10-04 14:20:00,76.42,76.42,76.26,76.42,29121.0,73.0893,73.0893,72.9363,73.0893,29121.0
2016-10-04 14:25:00,76.4,76.45,76.36,76.42,22618.0,73.0702,73.118,73.0319,73.0893,22618.0
2016-10-04 14:30:00,76.41,76.5,76.4,76.5,13072.0,73.0798,73.1658,73.0702,73.1658,13072.0
2016-10-04 14:35:00,76.48,76.51,76.42,76.47,16320.0,73.1467,73.1754,73.0893,73.1372,16320.0
2016-10-04 14:40:00,76.47,76.64,76.46,76.57,20000.0,73.1372,73.2997,73.1276,73.2328,20000.0
2016-10-04 14:45:00,76.54,76.54,76.42,76.42,10001.0,73.2041,73.2041,73.0893,73.0893,10001.0
2016-10-04 14:50:00,76.42,76.48,76.37,76.47,8160.0,73.0893,73.1467,73.0415,73.1372,8160.0
2016-10-04 14:55:00,76.48,76.48,76.31,76.31,14200.0,73.1467,73.1467,72.9841,72.9841,14200.0
2016-10-04 15:00:00,76.34,76.41,76.31,76.41,17271.0,73.0128,73.0798,72.9841,73.0798,17271.0
2016-10-04 15:05:00,76.42,76.44,76.36,76.37,22173.0,73.0893,73.1085,73.0319,73.0415,22173.0
2016-10-04 15:10:00,76.38,76.46,76.38,76.42,20717.0,73.0511,73.1276,73.0511,73.0893,20717.0
2016-10-04 15:15:00,76.42,76.42,76.31,76.32,14708.0,73.0893,73.0893,72.9841,72.9937,14708.0
2016-10-04 15:20:00,76.34,76.43,76.29,76.37,18500.0,73.0128,73.0989,72.965,73.0415,18500.0
2016-10-04 15:25:00,76.35,76.53,76.35,76.45,18627.0,73.0224,73.1945,73.0224,73.118,18627.0
2016-10-04 15:30:00,76.45,76.69,76.35,76.68,40022.0,73.118,73.3476,73.0224,73.338,40022.0
2016-10-04 15:35:00,76.69,76.69,76.51,76.51,20945.0,73.3476,73.3476,73.1754,73.1754,20945.0
2016-10-04 15:40:00,76.53,76.6,76.41,76.41,55438.0,73.1945,73.2615,73.0798,73.0798,55438.0
2016-10-04 15:45:00,76.4,76.53,76.4,76.41,57785.0,73.0702,73.1945,73.0702,73.0798,57785.0
2016-10-04 15:50:00,76.42,76.52,76.4,76.48,54056.0,73.0893,73.185,73.0702,73.1467,54056.0
2016-10-04 15:55:00,76.47,76.49,76.38,76.42,72545.0,73.1372,73.1563,73.0511,73.0893,72545.0
2016-10-05 09:30:00,78.51,78.66,76.59,77.11,128536.0,75.0882,75.2317,73.2519,73.7493,128536.0
2016-10-05 09:35:00,76.99,77.16,76.6,76.9,69066.0,73.6345,73.7971,73.2615,73.5484,69066.0
2016-10-05 09:40:00,76.91,77.87,76.75,77.87,90499.0,73.558,74.4761,73.405,74.4761,90499.0
2016-10-05 09:45:00,77.72,78.28,77.37,77.83,66692.0,74.3327,74.8683,73.9979,74.4379,66692.0
2016-10-05 09:50:00,77.83,78.1,77.56,77.61,42313.0,74.4379,74.6961,74.1796,74.2275,42313.0
2016-10-05 09:55:00,77.61,77.7,77.04,77.17,36192.0,74.2275,74.3135,73.6823,73.8066,36192.0
2016-10-05 10:00:00,77.24,77.49,76.77,77.03,51737.0,73.8736,74.1127,73.4241,73.6727,51737.0
2016-10-05 10:05:00,77.16,77.46,76.99,77.44,11029.0,73.7971,74.084,73.6345,74.0649,11029.0
2016-10-05 10:10:00,77.44,77.66,77.38,77.66,75914.0,74.0649,74.2753,74.0075,74.2753,75914.0
2016-10-05 10:15:00,77.67,78.02,77.63,77.78,52603.0,74.2849,74.6196,74.2466,74.3901,52603.0
2016-10-05 10:20:00,77.81,78.05,77.11,77.85,92419.0,74.4188,74.6483,73.7493,74.457,92419.0
2016-10-05 10:25:00,77.76,78.04,77.74,77.99,10752.0,74.3709,74.6387,74.3518,74.5909,10752.0
2016-10-05 10:30:00,77.96,78.56,77.96,78.42,42838.0,74.5622,75.1361,74.5622,75.0022,42838.0
2016-10-05 10:35:00,78.47,78.88,78.42,78.8,43034.0,75.05,75.4421,75.0022,75.3656,43034.0
2016-10-05 10:40:00,78.8,78.87,78.59,78.62,25920.0,75.3656,75.4326,75.1648,75.1934,25920.0
2016-10-05 10:45:00,78.62,78.67,78.24,78.3,51190.0,75.1934,75.2413,74.83,74.8874,51190.0
2016-10-05 10:50:00,78.28,78.56,78.27,78.48,20870.0,74.8683,75.1361,74.8587,75.0596,20870.0
2016-10-05 10:55:00,78.46,78.55,78.41,78.48,18235.0,75.0404,75.1265,74.9926,75.0596,18235.0
2016-10-05 11:00:00,78.48,78.56,78.36,78.55,16839.0,75.0596,75.1361,74.9448,75.1265,16839.0
2016-10-05 11:05:00,78.51,78.76,78.35,78.54,28593.0,75.0882,75.3273,74.9352,75.1169,28593.0
2016-10-05 11:10:00,78.52,78.63,78.48,78.55,15699.0,75.0978,75.203,75.0596,75.1265,15699.0
2016-10-05 11:15:00,78.55,78.64,78.29,78.34,16862.0,75.1265,75.2126,74.8778,74.9257,16862.0
2016-10-05 11:20:00,78.37,78.5,78.06,78.15,20852.0,74.9543,75.0787,74.6579,74.7439,20852.0
2016-10-05 11:25:00,78.15,78.47,78.14,78.45,11201.0,74.7439,75.05,74.7344,75.0309,11201.0
2016-10-05 11:30:00,78.47,78.51,78.38,78.44,18994.0,75.05,75.0882,74.9639,75.0213,18994.0
2016-10-05 11:35:00,78.45,78.53,78.37,78.53,19514.0,75.0309,75.1074,74.9543,75.1074,19514.0
2016-10-05 11:40:00,78.48,78.86,78.48,78.86,34614.0,75.0596,75.423,75.0596,75.423,34614.0
2016-10-05 11:45:00,78.84,78.97,78.79,78.94,17415.0,75.4039,75.5282,75.356,75.4995,17415.0
2016-10-05 11:50:00,78.93,79.0,78.81,78.93,28876.0,75.4899,75.5569,75.3752,75.4899,28876.0
2016-10-05 11:55:00,78.93,79.15,78.83,79.05,41582.0,75.4899,75.7004,75.3943,75.6047,41582.0
2016-10-05 12:00:00,79.05,79.24,78.93,79.09,27569.0,75.6047,75.7864,75.4899,75.643,27569.0
2016-10-05 12:05:00,79.12,79.14,78.96,78.99,17395.0,75.6717,75.6908,75.5186,75.5473,17395.0
2016-10-05 12:10:00,79.02,79.07,78.99,79.02,29581.0,75.576,75.6238,75.5473,75.576,29581.0
2016-10-05 12:15:00,79.02,79.04,78.91,78.91,18929.0,75.576,75.5951,75.4708,75.4708,18929.0
2016-10-05 12:20:00,78.91,79.04,78.85,78.97,19224.0,75.4708,75.5951,75.4134,75.5282,19224.0
2016-10-05 12:25:00,78.96,79.01,78.91,78.95,12565.0,75.5186,75.5665,75.4708,75.5091,12565.0
2016-10-05 12:30:00,78.98,79.03,78.94,78.97,17866.0,75.5378,75.5856,75.4995,75.5282,17866.0
2016-10-05 12:35:00,78.95,79.05,78.92,78.97,73932.0,75.5091,75.6047,75.4804,75.5282,73932.0
2016-10-05 12:40:00,78.94,78.97,78.85,78.9,22947.0,75.4995,75.5282,75.4134,75.4612,22947.0
2016-10-05 12:45:00,78.9,79.04,78.87,78.94,14410.0,75.4612,75.5951,75.4326,75.4995,14410.0
2016-10-05 12:50:00,78.98,79.0,78.89,78.9,14097.0,75.5378,75.5569,75.4517,75.4612,14097.0
2016-10-05 12:55:00,78.9,78.99,78.86,78.99,22022.0,75.4612,75.5473,75.423,75.5473,22022.0
2016-10-05 13:00:00,78.98,78.98,78.62,78.83,36373.0,75.5378,75.5378,75.1934,75.3943,36373.0
2016-10-05 13:05:00,78.86,78.99,78.67,78.71,29813.0,75.423,75.5473,75.2413,75.2795,29813.0
2016-10-05 13:10:00,78.74,78.74,78.59,78.67,14757.0,75.3082,75.3082,75.1648,75.2413,14757.0
2016-10-05 13:15:00,78.65,78.83,78.65,78.78,14972.0,75.2221,75.3943,75.2221,75.3465,14972.0
2016-10-05 13:20:00,78.76,78.93,78.7,78.92,23586.0,75.3273,75.4899,75.27,75.4804,23586.0
2016-10-05 13:25:00,78.92,78.94,78.72,78.84,13665.0,75.4804,75.4995,75.2891,75.4039,13665.0
2016-10-05 13:30:00,78.83,78.86,78.76,78.78,16357.0,75.3943,75.423,75.3273,75.3465,16357.0
2016-10-05 13:35:00,78.8,78.83,78.77,78.79,8214.0,75.3656,75.3943,75.3369,75.356,8214.0
2016-10-05 13:40:00,78.81,78.9,78.79,78.85,17593.0,75.3752,75.4612,75.356,75.4134,17593.0
2016-10-05 13:45:00,78.83,78.89,78.79,78.88,14985.0,75.3943,75.4517,75.356,75.4421,14985.0
2016-10-05 13:50:00,78.88,78.89,78.78,78.82,14656.0,75.4421,75.4517,75.3465,75.3847,14656.0
2016-10-05 13:55:00,78.81,78.84,78.77,78.79,15905.0,75.3752,75.4039,75.3369,75.356,15905.0
2016-10-05 14:00:00,78.78,78.79,78.45,78.48,18606.0,75.3465,75.356,75.0309,75.0596,18606.0
2016-10-05 14:05:00,78.46,78.64,78.42,78.6,15992.0,75.0404,75.2126,75.0022,75.1743,15992.0
2016-10-05 14:10:00,78.62,78.73,78.6,78.64,14972.0,75.1934,75.2987,75.1743,75.2126,14972.0
2016-10-05 14:15:00,78.62,78.68,78.6,78.65,13684.0,75.1934,75.2508,75.1743,75.2221,13684.0
2016-10-05 14:20:00,78.65,78.89,78.65,78.84,22243.0,75.2221,75.4517,75.2221,75.4039,22243.0
2016-10-05 14:25:00,78.83,78.93,78.81,78.88,15152.0,75.3943,75.4899,75.3752,75.4421,15152.0
2016-10-05 14:30:00,78.87,78.9,78.81,78.88,14576.0,75.4326,75.4612,75.3752,75.4421,14576.0
2016-10-05 14:35:00,78.89,79.01,78.87,78.94,22250.0,75.4517,75.5665,75.4326,75.4995,22250.0
2016-10-05 14:40:00,78.92,79.01,78.91,78.96,26721.0,75.4804,75.5665,75.4708,75.5186,26721.0
2016-10-05 14:45:00,78.96,79.01,78.86,78.95,22356.0,75.5186,75.5665,75.423,75.5091,22356.0
2016-10-05 14:50:00,78.95,79.02,78.92,78.94,46429.0,75.5091,75.576,75.4804,75.4995,46429.0
2016-10-05 14:55:00,78.95,79.03,78.91,79.01,22968.0,75.5091,75.5856,75.4708,75.5665,22968.0
2016-10-05 15:00:00,79.0,79.13,78.99,79.08,34280.0,75.5569,75.6812,75.5473,75.6334,34280.0
2016-10-05 15:05:00,79.08,79.08,79.0,79.03,39665.0,75.6334,75.6334,75.5569,75.5856,39665.0
2016-10-05 15:10:00,79.03,79.03,78.9,78.98,55522.0,75.5856,75.5856,75.4612,75.5378,55522.0
2016-10-05 15:15:00,78.98,78.99,78.82,78.89,28264.0,75.5378,75.5473,75.3847,75.4517,28264.0
2016-10-05 15:20:00,78.89,78.89,78.74,78.82,30464.0,75.4517,75.4517,75.3082,75.3847,30464.0
2016-10-05 15:25:00,78.81,78.84,78.65,78.67,51223.0,75.3752,75.4039,75.2221,75.2413,51223.0
2016-10-05 15:30:00,78.66,78.95,78.65,78.94,51878.0,75.2317,75.5091,75.2221,75.4995,51878.0
2016-10-05 15:35:00,78.95,79.0,78.76,78.97,60628.0,75.5091,75.5569,75.3273,75.5282,60628.0
2016-10-05 15:40:00,78.97,79.16,78.91,79.09,43801.0,75.5282,75.7099,75.4708,75.643,43801.0
2016-10-05 15:45:00,79.1,79.11,79.01,79.06,50931.0,75.6525,75.6621,75.5665,75.6143,50931.0
2016-10-05 15:50:00,79.06,79.12,79.02,79.02,89309.0,75.6143,75.6717,75.576,75.576,89309.0
2016-10-05 15:55:00,79.02,79.12,79.02,79.07,107295.0,75.576,75.6717,75.576,75.6238,107295.0
2016-10-06 09:30:00,78.92,79.08,78.61,78.74,50483.0,75.4804,75.6334,75.1839,75.3082,50483.0
2016-10-06 09:35:00,78.79,79.09,78.79,78.9,17224.0,75.356,75.643,75.356,75.4612,17224.0
2016-10-06 09:40:00,78.95,78.95,78.61,78.93,15838.0,75.5091,75.5091,75.1839,75.4899,15838.0
2016-10-06 09:45:00,78.89,78.89,78.69,78.74,14495.0,75.4517,75.4517,75.2604,75.3082,14495.0
2016-10-06 09:50:00,78.73,78.73,77.8,77.8,36715.0,75.2987,75.2987,74.4092,74.4092,36715.0
2016-10-06 09:55:00,77.83,78.21,77.82,78.21,25058.0,74.4379,74.8013,74.4283,74.8013,25058.0
2016-10-06 10:00:00,78.21,78.21,77.89,77.99,12835.0,74.8013,74.8013,74.4953,74.5909,12835.0
2016-10-06 10:05:00,77.98,77.98,77.69,77.75,8890.0,74.5813,74.5813,74.304,74.3614,8890.0
2016-10-06 10:10:00,77.75,77.84,77.69,77.69,12806.0,74.3614,74.4474,74.304,74.304,12806.0
2016-10-06 10:15:00,77.69,77.7,77.49,77.58,16949.0,74.304,74.3135,74.1127,74.1988,16949.0
2016-10-06 10:20:00,77.59,77.69,77.52,77.69,14060.0,74.2083,74.304,74.1414,74.304,14060.0
2016-10-06 10:25:00,77.68,77.68,77.51,77.52,17106.0,74.2944,74.2944,74.1318,74.1414,17106.0
2016-10-06 10:30:00,77.53,77.79,77.53,77.78,21419.0,74.151,74.3996,74.151,74.3901,21419.0
2016-10-06 10:35:00,77.75,77.89,77.75,77.81,8641.0,74.3614,74.4953,74.3614,74.4188,8641.0
2016-10-06 10:40:00,77.8,77.8,77.73,77.77,8247.0,74.4092,74.4092,74.3422,74.3805,8247.0
2016-10-06 10:45:00,77.78,77.97,77.78,77.97,11321.0,74.3901,74.5718,74.3901,74.5718,11321.0
2016-10-06 10:50:00,77.99,78.14,77.99,78.12,11667.0,74.5909,74.7344,74.5909,74.7152,11667.0
2016-10-06 10:55:00,78.14,78.3,78.14,78.19,11999.0,74.7344,74.8874,74.7344,74.7822,11999.0
2016-10-06 11:00:00,78.19,78.28,78.04,78.19,16804.0,74.7822,74.8683,74.6387,74.7822,16804.0
2016-10-06 11:05:00,78.19,78.28,78.17,78.21,21413.0,74.7822,74.8683,74.7631,74.8013,21413.0
2016-10-06 11:10:00,78.19,78.25,78.14,78.16,20241.0,74.7822,74.8396,74.7344,74.7535,20241.0
2016-10-06 11:15:00,78.14,78.27,78.14,78.21,9017.0,74.7344,74.8587,74.7344,74.8013,9017.0
2016-10-06 11:20:00,78.2,78.42,78.2,78.42,17962.0,74.7918,75.0022,74.7918,75.0022,17962.0
2016-10-06 11:25:00,78.44,78.46,78.3,78.42,8866.0,75.0213,75.0404,74.8874,75.0022,8866.0
2016-10-06 11:30:00,78.43,78.45,78.4,78.41,5202.0,75.0117,75.0309,74.983,74.9926,5202.0
2016-10-06 11:35:00,78.42,78.56,78.42,78.53,9333.0,75.0022,75.1361,75.0022,75.1074,9333.0
2016-10-06 11:40:00,78.54,78.54,78.4,78.45,8000.0,75.1169,75.1169,74.983,75.0309,8000.0
2016-10-06 11:45:00,78.48,78.6,78.45,78.52,8564.0,75.0596,75.1743,75.0309,75.0978,8564.0
2016-10-06 11:50:00,78.52,78.71,78.51,78.68,8535.0,75.0978,75.2795,75.0882,75.2508,8535.0
2016-10-06 11:55:00,78.67,78.74,78.62,78.62,8688.0,75.2413,75.3082,75.1934,75.1934,8688.0
2016-10-06 12:00:00,78.64,78.91,78.64,78.81,11862.0,75.2126,75.4708,75.2126,75.3752,11862.0
2016-10-06 12:05:00,78.81,78.87,78.76,78.79,12132.0,75.3752,75.4326,75.3273,75.356,12132.0
2016-10-06 12:10:00,78.79,78.86,78.76,78.82,14592.0,75.356,75.423,75.3273,75.3847,14592.0
2016-10-06 12:15:00,78.79,78.83,78.64,78.66,19731.0,75.356,75.3943,75.2126,75.2317,19731.0
2016-10-06 12:20:00,78.66,78.74,78.64,78.68,6488.0,75.2317,75.3082,75.2126,75.2508,6488.0
2016-10-06 12:25:00,78.69,78.75,78.62,78.73,8707.0,75.2604,75.3178,75.1934,75.2987,8707.0
2016-10-06 12:30:00,78.72,78.77,78.69,78.69,7701.0,75.2891,75.3369,75.2604,75.2604,7701.0
2016-10-06 12:35:00,78.7,78.72,78.64,78.69,7200.0,75.27,75.2891,75.2126,75.2604,7200.0
2016-10-06 12:40:00,78.67,78.71,78.59,78.63,11148.0,75.2413,75.2795,75.1648,75.203,11148.0
2016-10-06 12:45:00,78.64,78.68,78.6,78.65,6250.0,75.2126,75.2508,75.1743,75.2221,6250.0
2016-10-06 12:50:00,78.65,78.71,78.63,78.71,7100.0,75.2221,75.2795,75.203,75.2795,7100.0
2016-10-06 12:55:00,78.71,78.71,78.65,78.65,4500.0,75.2795,75.2795,75.2221,75.2221,4500.0
2016-10-06 13:00:00,78.64,78.71,78.63,78.65,5500.0,75.2126,75.2795,75.203,75.2221,5500.0
2016-10-06 13:05:00,78.66,78.67,78.57,78.6,8417.0,75.2317,75.2413,75.1456,75.1743,8417.0
2016-10-06 13:10:00,78.56,78.57,78.53,78.56,2853.0,75.1361,75.1456,75.1074,75.1361,2853.0
2016-10-06 13:15:00,78.57,78.61,78.54,78.59,4902.0,75.1456,75.1839,75.1169,75.1648,4902.0
2016-10-06 13:20:00,78.61,78.72,78.6,78.69,5201.0,75.1839,75.2891,75.1743,75.2604,5201.0
2016-10-06 13:25:00,78.68,78.76,78.66,78.71,5300.0,75.2508,75.3273,75.2317,75.2795,5300.0
2016-10-06 13:30:00,78.71,78.71,78.67,78.67,5500.0,75.2795,75.2795,75.2413,75.2413,5500.0
2016-10-06 13:35:00,78.67,78.67,78.61,78.67,5300.0,75.2413,75.2413,75.1839,75.2413,5300.0
2016-10-06 13:40:00,78.67,78.67,78.55,78.59,11089.0,75.2413,75.2413,75.1265,75.1648,11089.0
2016-10-06 13:45:00,78.59,78.6,78.55,78.57,4733.0,75.1648,75.1743,75.1265,75.1456,4733.0
2016-10-06 13:50:00,78.55,78.7,78.54,78.63,10943.0,75.1265,75.27,75.1169,75.203,10943.0
2016-10-06 13:55:00,78.63,78.65,78.51,78.52,10701.0,75.203,75.2221,75.0882,75.0978,10701.0
2016-10-06 14:00:00,78.53,78.59,78.48,78.52,10523.0,75.1074,75.1648,75.0596,75.0978,10523.0
2016-10-06 14:05:00,78.54,78.59,78.54,78.57,6300.0,75.1169,75.1648,75.1169,75.1456,6300.0
2016-10-06 14:10:00,78.56,78.61,78.52,78.56,12572.0,75.1361,75.1839,75.0978,75.1361,12572.0
2016-10-06 14:15:00,78.57,78.67,78.54,78.67,10344.0,75.1456,75.2413,75.1169,75.2413,10344.0
2016-10-06 14:20:00,78.67,78.71,78.62,78.67,6445.0,75.2413,75.2795,75.1934,75.2413,6445.0
2016-10-06 14:25:00,78.67,78.75,78.63,78.66,11006.0,75.2413,75.3178,75.203,75.2317,11006.0
2016-10-06 14:30:00,78.67,78.74,78.67,78.7,6550.0,75.2413,75.3082,75.2413,75.27,6550.0
2016-10-06 14:35:00,78.69,78.76,78.69,78.73,7221.0,75.2604,75.3273,75.2604,75.2987,7221.0
2016-10-06 14:40:00,78.73,78.73,78.69,78.7,6443.0,75.2987,75.2987,75.2604,75.27,6443.0
2016-10-06 14:45:00,78.69,78.69,78.6,78.6,4900.0,75.2604,75.2604,75.1743,75.1743,4900.0
2016-10-06 14:50:00,78.61,78.75,78.61,78.7,13135.0,75.1839,75.3178,75.1839,75.27,13135.0
2016-10-06 14:55:00,78.69,78.72,78.67,78.68,11100.0,75.2604,75.2891,75.2413,75.2508,11100.0
2016-10-06 15:00:00,78.67,78.82,78.67,78.8,16416.0,75.2413,75.3847,75.2413,75.3656,16416.0
2016-10-06 15:05:00,78.77,78.82,78.75,78.75,12509.0,75.3369,75.3847,75.3178,75.3178,12509.0
2016-10-06 15:10:00,78.74,78.78,78.71,78.78,13011.0,75.3082,75.3465,75.2795,75.3465,13011.0
2016-10-06 15:15:00,78.78,78.79,78.65,78.69,29793.0,75.3465,75.356,75.2221,75.2604,29793.0
2016-10-06 15:20:00,78.67,78.91,78.67,78.9,22931.0,75.2413,75.4708,75.2413,75.4612,22931.0
2016-10-06 15:25:00,78.9,79.03,78.88,78.88,22907.0,75.4612,75.5856,75.4421,75.4421,22907.0
2016-10-06 15:30:00,78.91,78.91,78.81,78.84,21321.0,75.4708,75.4708,75.3752,75.4039,21321.0
2016-10-06 15:35:00,78.84,78.94,78.83,78.88,33723.0,75.4039,75.4995,75.3943,75.4421,33723.0
2016-10-06 15:40:00,78.88,78.89,78.84,78.87,29582.0,75.4421,75.4517,75.4039,75.4326,29582.0
2016-10-06 15:45:00,78.87,78.92,78.81,78.89,41678.0,75.4326,75.4804,75.3752,75.4517,41678.0
2016-10-06 15:50:00,78.88,78.92,78.86,78.91,42766.0,75.4421,75.4804,75.423,75.4708,42766.0
2016-10-06 15:55:00,78.91,78.99,78.9,78.98,91460.0,75.4708,75.5473,75.4612,75.5378,91460.0
2016-10-07 09:30:00,78.98,79.0,78.35,78.46,14052.0,75.5378,75.5569,74.9352,75.0404,14052.0
2016-10-07 09:35:00,78.45,78.81,78.44,78.74,14118.0,75.0309,75.3752,75.0213,75.3082,14118.0
2016-10-07 09:40:00,78.73,78.77,78.36,78.36,6396.0,75.2987,75.3369,74.9448,74.9448,6396.0
2016-10-07 09:45:00,78.32,78.45,78.18,78.19,10188.0,74.9065,75.0309,74.7726,74.7822,10188.0
2016-10-07 09:50:00,78.17,78.21,77.95,77.95,16241.0,74.7631,74.8013,74.5527,74.5527,16241.0
2016-10-07 09:55:00,77.96,77.96,77.67,77.67,28095.0,74.5622,74.5622,74.2849,74.2849,28095.0
2016-10-07 10:00:00,77.68,77.73,77.55,77.62,28881.0,74.2944,74.3422,74.1701,74.237,28881.0
2016-10-07 10:05:00,77.59,77.72,77.56,77.71,20082.0,74.2083,74.3327,74.1796,74.3231,20082.0
2016-10-07 10:10:00,77.73,77.74,77.64,77.64,21544.0,74.3422,74.3518,74.2562,74.2562,21544.0
2016-10-07 10:15:00,77.64,77.66,77.41,77.42,11432.0,74.2562,74.2753,74.0362,74.0458,11432.0
2016-10-07 10:20:00,77.42,77.44,77.25,77.3,18219.0,74.0458,74.0649,73.8832,73.931,18219.0
2016-10-07 10:25:00,77.3,77.34,77.24,77.26,10992.0,73.931,73.9692,73.8736,73.8927,10992.0
2016-10-07 10:30:00,77.25,77.31,77.07,77.1,13810.0,73.8832,73.9405,73.711,73.7397,13810.0
2016-10-07 10:35:00,77.09,77.25,77.05,77.25,16175.0,73.7301,73.8832,73.6919,73.8832,16175.0
2016-10-07 10:40:00,77.24,77.28,77.04,77.04,12083.0,73.8736,73.9119,73.6823,73.6823,12083.0
2016-10-07 10:45:00,77.01,77.03,76.84,76.86,14142.0,73.6536,73.6727,73.491,73.5102,14142.0
2016-10-07 10:50:00,76.86,77.1,76.74,76.86,71116.0,73.5102,73.7397,73.3954,73.5102,71116.0
2016-10-07 10:55:00,76.85,76.89,76.76,76.76,17465.0,73.5006,73.5388,73.4145,73.4145,17465.0
2016-10-07 11:00:00,76.78,76.79,76.65,76.77,22089.0,73.4336,73.4432,73.3093,73.4241,22089.0
2016-10-07 11:05:00,76.77,76.9,76.77,76.87,11100.0,73.4241,73.5484,73.4241,73.5197,11100.0
2016-10-07 11:10:00,76.88,77.01,76.82,76.82,12620.0,73.5293,73.6536,73.4719,73.4719,12620.0
2016-10-07 11:15:00,76.83,76.89,76.82,76.83,12538.0,73.4815,73.5388,73.4719,73.4815,12538.0
2016-10-07 11:20:00,76.84,76.9,76.81,76.81,8575.0,73.491,73.5484,73.4623,73.4623,8575.0
2016-10-07 11:25:00,76.83,76.84,76.77,76.77,9956.0,73.4815,73.491,73.4241,73.4241,9956.0
2016-10-07 11:30:00,76.78,76.81,76.58,76.63,15852.0,73.4336,73.4623,73.2424,73.2902,15852.0
2016-10-07 11:35:00,76.61,76.65,76.57,76.59,9182.0,73.2711,73.3093,73.2328,73.2519,9182.0
2016-10-07 11:40:00,76.58,76.58,76.28,76.3,14014.0,73.2424,73.2424,72.9554,72.9746,14014.0
2016-10-07 11:45:00,76.28,76.3,76.1,76.12,39972.0,72.9554,72.9746,72.7833,72.8024,39972.0
2016-10-07 11:50:00,76.1,76.13,76.0,76.09,14822.0,72.7833,72.812,72.6876,72.7737,14822.0
2016-10-07 11:55:00,76.09,76.13,76.03,76.07,14181.0,72.7737,72.812,72.7163,72.7546,14181.0
2016-10-07 12:00:00,76.07,76.22,76.01,76.03,17055.0,72.7546,72.8981,72.6972,72.7163,17055.0
2016-10-07 12:05:00,76.05,76.18,76.0,76.07,14570.0,72.7355,72.8598,72.6876,72.7546,14570.0
2016-10-07 12:10:00,76.06,76.08,75.92,75.99,20163.0,72.745,72.7642,72.6111,72.6781,20163.0
2016-10-07 12:15:00,76.0,76.0,75.76,75.77,23134.0,72.6876,72.6876,72.4581,72.4677,23134.0
2016-10-07 12:20:00,75.78,75.83,75.65,75.66,30627.0,72.4772,72.525,72.3529,72.3625,30627.0
2016-10-07 12:25:00,75.69,75.72,75.64,75.69,10607.0,72.3912,72.4198,72.3433,72.3912,10607.0
2016-10-07 12:30:00,75.7,75.88,75.7,75.72,24782.0,72.4007,72.5729,72.4007,72.4198,24782.0
2016-10-07 12:35:00,75.71,75.77,75.69,75.73,14045.0,72.4103,72.4677,72.3912,72.4294,14045.0
2016-10-07 12:40:00,75.73,75.75,75.62,75.67,12366.0,72.4294,72.4485,72.3242,72.372,12366.0
2016-10-07 12:45:00,75.66,75.71,75.63,75.71,18274.0,72.3625,72.4103,72.3338,72.4103,18274.0
2016-10-07 12:50:00,75.71,75.71,75.54,75.56,16095.0,72.4103,72.4103,72.2477,72.2668,16095.0
2016-10-07 12:55:00,75.55,75.56,75.44,75.47,20952.0,72.2573,72.2668,72.152,72.1807,20952.0
2016-10-07 13:00:00,75.48,75.51,75.35,75.37,27553.0,72.1903,72.219,72.066,72.0851,27553.0
2016-10-07 13:05:00,75.39,75.39,75.27,75.29,17815.0,72.1042,72.1042,71.9895,72.0086,17815.0
2016-10-07 13:10:00,75.31,75.45,75.3,75.4,59008.0,72.0277,72.1616,72.0181,72.1138,59008.0
2016-10-07 13:15:00,75.4,75.48,75.37,75.38,18755.0,72.1138,72.1903,72.0851,72.0947,18755.0
2016-10-07 13:20:00,75.38,75.38,75.18,75.18,15000.0,72.0947,72.0947,71.9034,71.9034,15000.0
2016-10-07 13:25:00,75.18,75.42,75.18,75.39,20838.0,71.9034,72.1329,71.9034,72.1042,20838.0
2016-10-07 13:30:00,75.39,75.7,75.38,75.69,28811.0,72.1042,72.4007,72.0947,72.3912,28811.0
2016-10-07 13:35:00,75.71,75.93,75.7,75.93,22784.0,72.4103,72.6207,72.4007,72.6207,22784.0
2016-10-07 13:40:00,75.92,76.03,75.92,75.96,20355.0,72.6111,72.7163,72.6111,72.6494,20355.0
2016-10-07 13:45:00,75.98,76.03,75.95,75.98,25186.0,72.6685,72.7163,72.6398,72.6685,25186.0
2016-10-07 13:50:00,75.98,76.2,75.95,76.16,28381.0,72.6685,72.8789,72.6398,72.8407,28381.0
2016-10-07 13:55:00,76.16,76.16,75.96,75.97,24314.0,72.8407,72.8407,72.6494,72.6589,24314.0
2016-10-07 14:00:00,75.95,75.97,75.83,75.85,25508.0,72.6398,72.6589,72.525,72.5442,25508.0
2016-10-07 14:05:00,75.83,75.85,75.64,75.68,27569.0,72.525,72.5442,72.3433,72.3816,27569.0
2016-10-07 14:10:00,75.69,75.84,75.69,75.74,13450.0,72.3912,72.5346,72.3912,72.439,13450.0
2016-10-07 14:15:00,75.74,76.06,75.74,76.05,42015.0,72.439,72.745,72.439,72.7355,42015.0
2016-10-07 14:20:00,76.04,76.14,76.04,76.12,13334.0,72.7259,72.8215,72.7259,72.8024,13334.0
2016-10-07 14:25:00,76.12,76.21,76.12,76.18,13204.0,72.8024,72.8885,72.8024,72.8598,13204.0
2016-10-07 14:30:00,76.19,76.36,76.17,76.36,21747.0,72.8694,73.0319,72.8502,73.0319,21747.0
2016-10-07 14:35:00,76.37,76.37,76.07,76.09,18666.0,73.0415,73.0415,72.7546,72.7737,18666.0
2016-10-07 14:40:00,76.06,76.11,76.0,76.02,15136.0,72.745,72.7928,72.6876,72.7068,15136.0
2016-10-07 14:45:00,76.01,76.03,75.91,75.94,18797.0,72.6972,72.7163,72.6016,72.6303,18797.0
2016-10-07 14:50:00,75.98,76.11,75.98,76.09,13844.0,72.6685,72.7928,72.6685,72.7737,13844.0
2016-10-07 14:55:00,76.09,76.18,76.09,76.09,11773.0,72.7737,72.8598,72.7737,72.7737,11773.0
2016-10-07 15:00:00,76.1,76.16,75.93,75.94,23177.0,72.7833,72.8407,72.6207,72.6303,23177.0
2016-10-07 15:05:00,75.91,75.94,75.83,75.89,19879.0,72.6016,72.6303,72.525,72.5824,19879.0
2016-10-07 15:10:00,75.89,75.97,75.89,75.91,18117.0,72.5824,72.6589,72.5824,72.6016,18117.0
2016-10-07 15:15:00,75.93,76.03,75.92,76.01,20976.0,72.6207,72.7163,72.6111,72.6972,20976.0
2016-10-07 15:20:00,76.0,76.1,76.0,76.09,39807.0,72.6876,72.7833,72.6876,72.7737,39807.0
2016-10-07 15:25:00,76.09,76.28,76.09,76.26,40795.0,72.7737,72.9554,72.7737,72.9363,40795.0
2016-10-07 15:30:00,76.26,76.31,76.23,76.25,52891.0,72.9363,72.9841,72.9076,72.9267,52891.0
2016-10-07 15:35:00,76.25,76.28,76.23,76.25,46115.0,72.9267,72.9554,72.9076,72.9267,46115.0
2016-10-07 15:40:00,76.24,76.34,76.24,76.26,44712.0,72.9172,73.0128,72.9172,72.9363,44712.0
2016-10-07 15:45:00,76.25,76.26,76.08,76.1,50750.0,72.9267,72.9363,72.7642,72.7833,50750.0
2016-10-07 15:50:00,76.09,76.12,76.02,76.04,39720.0,72.7737,72.8024,72.7068,72.7259,39720.0
2016-10-07 15:55:00,76.03,76.17,75.99,76.0,119771.0,72.7163,72.8502,72.6781,72.6876,119771.0
2016-10-10 09:30:00,76.16,76.42,76.09,76.42,14797.0,72.8407,73.0893,72.7737,73.0893,14797.0
2016-10-10 09:35:00,76.41,76.54,76.25,76.52,15436.0,73.0798,73.2041,72.9267,73.185,15436.0
2016-10-10 09:40:00,76.57,76.99,76.57,76.99,15799.0,73.2328,73.6345,73.2328,73.6345,15799.0
2016-10-10 09:45:00,76.9,76.99,76.79,76.9,9231.0,73.5484,73.6345,73.4432,73.5484,9231.0
2016-10-10 09:50:00,76.9,76.96,76.82,76.96,5244.0,73.5484,73.6058,73.4719,73.6058,5244.0
2016-10-10 09:55:00,76.94,77.08,76.9,77.03,10678.0,73.5867,73.7206,73.5484,73.6727,10678.0
2016-10-10 10:00:00,77.03,77.04,76.96,76.98,8160.0,73.6727,73.6823,73.6058,73.6249,8160.0
2016-10-10 10:05:00,76.98,76.98,76.79,76.85,8919.0,73.6249,73.6249,73.4432,73.5006,8919.0
2016-10-10 10:10:00,76.85,76.85,76.48,76.51,6130.0,73.5006,73.5006,73.1467,73.1754,6130.0
2016-10-10 10:15:00,76.51,76.52,76.28,76.28,9864.0,73.1754,73.185,72.9554,72.9554,9864.0
2016-10-10 10:20:00,76.28,76.31,76.17,76.24,7557.0,72.9554,72.9841,72.8502,72.9172,7557.0
2016-10-10 10:25:00,76.25,76.25,76.08,76.12,12871.0,72.9267,72.9267,72.7642,72.8024,12871.0
2016-10-10 10:30:00,76.14,76.19,76.08,76.14,7500.0,72.8215,72.8694,72.7642,72.8215,7500.0
2016-10-10 10:35:00,76.18,76.3,76.13,76.2,13572.0,72.8598,72.9746,72.812,72.8789,13572.0
2016-10-10 10:40:00,76.2,76.24,76.09,76.09,10960.0,72.8789,72.9172,72.7737,72.7737,10960.0
2016-10-10 10:45:00,76.1,76.1,75.98,75.98,14742.0,72.7833,72.7833,72.6685,72.6685,14742.0
2016-10-10 10:50:00,75.99,76.12,75.99,76.1,9973.0,72.6781,72.8024,72.6781,72.7833,9973.0
2016-10-10 10:55:00,76.11,76.17,76.08,76.1,9034.0,72.7928,72.8502,72.7642,72.7833,9034.0
2016-10-10 11:00:00,76.12,76.13,76.05,76.06,12702.0,72.8024,72.812,72.7355,72.745,12702.0
2016-10-10 11:05:00,76.06,76.06,75.98,76.04,9169.0,72.745,72.745,72.6685,72.7259,9169.0
2016-10-10 11:10:00,76.04,76.1,75.95,76.04,19926.0,72.7259,72.7833,72.6398,72.7259,19926.0
2016-10-10 11:15:00,76.06,76.1,75.97,75.97,6904.0,72.745,72.7833,72.6589,72.6589,6904.0
2016-10-10 11:20:00,75.95,75.96,75.82,75.92,15089.0,72.6398,72.6494,72.5155,72.6111,15089.0
2016-10-10 11:25:00,75.95,75.95,75.8,75.8,11336.0,72.6398,72.6398,72.4964,72.4964,11336.0
2016-10-10 11:30:00,75.82,75.99,75.82,75.96,11419.0,72.5155,72.6781,72.5155,72.6494,11419.0
2016-10-10 11:35:00,75.96,76.01,75.93,75.93,6482.0,72.6494,72.6972,72.6207,72.6207,6482.0
2016-10-10 11:40:00,75.95,75.99,75.88,75.88,6626.0,72.6398,72.6781,72.5729,72.5729,6626.0
2016-10-10 11:45:00,75.88,76.01,75.88,76.01,5487.0,72.5729,72.6972,72.5729,72.6972,5487.0
2016-10-10 11:50:00,76.01,76.02,75.95,75.96,7650.0,72.6972,72.7068,72.6398,72.6494,7650.0
2016-10-10 11:55:00,75.98,76.1,75.97,76.09,10146.0,72.6685,72.7833,72.6589,72.7737,10146.0
2016-10-10 12:00:00,76.09,76.12,76.02,76.04,10200.0,72.7737,72.8024,72.7068,72.7259,10200.0
2016-10-10 12:05:00,76.04,76.08,76.02,76.06,5653.0,72.7259,72.7642,72.7068,72.745,5653.0
2016-10-10 12:10:00,76.05,76.06,76.03,76.04,4450.0,72.7355,72.745,72.7163,72.7259,4450.0
2016-10-10 12:15:00,76.04,76.07,76.02,76.03,55100.0,72.7259,72.7546,72.7068,72.7163,55100.0
2016-10-10 12:20:00,76.03,76.12,76.03,76.05,15515.0,72.7163,72.8024,72.7163,72.7355,15515.0
2016-10-10 12:25:00,76.05,76.05,75.87,75.95,26071.0,72.7355,72.7355,72.5633,72.6398,26071.0
2016-10-10 12:30:00,75.97,76.02,75.95,75.95,9750.0,72.6589,72.7068,72.6398,72.6398,9750.0
2016-10-10 12:35:00,75.94,75.96,75.89,75.92,14299.0,72.6303,72.6494,72.5824,72.6111,14299.0
2016-10-10 12:40:00,75.92,75.98,75.91,75.93,11553.0,72.6111,72.6685,72.6016,72.6207,11553.0
2016-10-10 12:45:00,75.94,75.95,75.91,75.93,5700.0,72.6303,72.6398,72.6016,72.6207,5700.0
2016-10-10 12:50:00,75.94,75.96,75.88,75.92,6650.0,72.6303,72.6494,72.5729,72.6111,6650.0
2016-10-10 12:55:00,75.92,75.95,75.89,75.89,7471.0,72.6111,72.6398,72.5824,72.5824,7471.0
2016-10-10 13:00:00,75.9,75.96,75.87,75.96,4445.0,72.592,72.6494,72.5633,72.6494,4445.0
2016-10-10 13:05:00,75.96,75.96,75.89,75.91,9500.0,72.6494,72.6494,72.5824,72.6016,9500.0
2016-10-10 13:10:00,75.91,75.91,75.84,75.86,5423.0,72.6016,72.6016,72.5346,72.5537,5423.0
2016-10-10 13:15:00,75.86,75.87,75.76,75.78,10700.0,72.5537,72.5633,72.4581,72.4772,10700.0
2016-10-10 13:20:00,75.79,75.79,75.65,75.65,11818.0,72.4868,72.4868,72.3529,72.3529,11818.0
2016-10-10 13:25:00,75.68,75.69,75.64,75.68,3283.0,72.3816,72.3912,72.3433,72.3816,3283.0
2016-10-10 13:30:00,75.64,75.64,75.5,75.59,29470.0,72.3433,72.3433,72.2094,72.2955,29470.0
2016-10-10 13:35:00,75.64,75.64,75.52,75.52,6488.0,72.3433,72.3433,72.2286,72.2286,6488.0
2016-10-10 13:40:00,75.51,75.61,75.5,75.61,10174.0,72.219,72.3146,72.2094,72.3146,10174.0
2016-10-10 13:45:00,75.62,75.62,75.52,75.52,17739.0,72.3242,72.3242,72.2286,72.2286,17739.0
2016-10-10 13:50:00,75.55,75.63,75.49,75.59,7457.0,72.2573,72.3338,72.1999,72.2955,7457.0
2016-10-10 13:55:00,75.61,75.68,75.59,75.66,4724.0,72.3146,72.3816,72.2955,72.3625,4724.0
2016-10-10 14:00:00,75.67,75.7,75.62,75.66,4853.0,72.372,72.4007,72.3242,72.3625,4853.0
2016-10-10 14:05:00,75.66,75.71,75.63,75.63,11192.0,72.3625,72.4103,72.3338,72.3338,11192.0
2016-10-10 14:10:00,75.65,75.66,75.61,75.64,5244.0,72.3529,72.3625,72.3146,72.3433,5244.0
2016-10-10 14:15:00,75.62,75.77,75.62,75.77,7549.0,72.3242,72.4677,72.3242,72.4677,7549.0
2016-10-10 14:20:00,75.74,75.79,75.71,75.71,5000.0,72.439,72.4868,72.4103,72.4103,5000.0
2016-10-10 14:25:00,75.73,75.79,75.7,75.79,14500.0,72.4294,72.4868,72.4007,72.4868,14500.0
2016-10-10 14:30:00,75.79,75.86,75.78,75.81,6523.0,72.4868,72.5537,72.4772,72.5059,6523.0
2016-10-10 14:35:00,75.83,75.87,75.73,75.73,11453.0,72.525,72.5633,72.4294,72.4294,11453.0
2016-10-10 14:40:00,75.73,75.76,75.71,75.73,6315.0,72.4294,72.4581,72.4103,72.4294,6315.0
2016-10-10 14:45:00,75.73,75.77,75.71,75.72,5053.0,72.4294,72.4677,72.4103,72.4198,5053.0
2016-10-10 14:50:00,75.71,75.71,75.66,75.68,4100.0,72.4103,72.4103,72.3625,72.3816,4100.0
2016-10-10 14:55:00,75.7,75.7,75.54,75.57,32414.0,72.4007,72.4007,72.2477,72.2764,32414.0
2016-10-10 15:00:00,75.6,75.63,75.59,75.62,8091.0,72.3051,72.3338,72.2955,72.3242,8091.0
2016-10-10 15:05:00,75.62,75.62,75.53,75.53,10757.0,72.3242,72.3242,72.2381,72.2381,10757.0
2016-10-10 15:10:00,75.54,75.56,75.5,75.51,31974.0,72.2477,72.2668,72.2094,72.219,31974.0
2016-10-10 15:15:00,75.51,75.58,75.51,75.53,11717.0,72.219,72.2859,72.219,72.2381,11717.0
2016-10-10 15:20:00,75.53,75.6,75.5,75.57,16719.0,72.2381,72.3051,72.2094,72.2764,16719.0
2016-10-10 15:25:00,75.58,75.6,75.55,75.58,13389.0,72.2859,72.3051,72.2573,72.2859,13389.0
2016-10-10 15:30:00,75.59,75.69,75.58,75.63,16970.0,72.2955,72.3912,72.2859,72.3338,16970.0
2016-10-10 15:35:00,75.64,75.68,75.63,75.63,14859.0,72.3433,72.3816,72.3338,72.3338,14859.0
2016-10-10 15:40:00,75.64,75.73,75.64,75.68,25895.0,72.3433,72.4294,72.3433,72.3816,25895.0
2016-10-10 15:45:00,75.68,75.7,75.66,75.68,23771.0,72.3816,72.4007,72.3625,72.3816,23771.0
2016-10-10 15:50:00,75.67,75.67,75.63,75.63,31907.0,72.372,72.372,72.3338,72.3338,31907.0
2016-10-10 15:55:00,75.63,75.69,75.57,75.62,73337.0,72.3338,72.3912,72.2764,72.3242,73337.0
2016-10-11 09:30:00,75.6,75.6,75.25,75.3,24565.0,72.3051,72.3051,71.9703,72.0181,24565.0
2016-10-11 09:35:00,75.33,75.35,74.75,74.75,8259.0,72.0468,72.066,71.4921,71.4921,8259.0
2016-10-11 09:40:00,74.74,74.77,74.39,74.5,10905.0,71.4826,71.5112,71.1478,71.253,10905.0
2016-10-11 09:45:00,74.5,74.6,74.4,74.4,5920.0,71.253,71.3487,71.1574,71.1574,5920.0
2016-10-11 09:50:00,74.4,74.4,74.21,74.25,13513.0,71.1574,71.1574,70.9757,71.0139,13513.0
2016-10-11 09:55:00,74.22,74.28,74.06,74.06,7631.0,70.9852,71.0426,70.8322,70.8322,7631.0
2016-10-11 10:00:00,74.03,74.07,73.88,74.0,35241.0,70.8035,70.8418,70.66,70.7748,35241.0
2016-10-11 10:05:00,74.0,74.11,73.93,74.11,13120.0,70.7748,70.88,70.7079,70.88,13120.0
2016-10-11 10:10:00,74.1,74.1,73.86,74.0,10333.0,70.8704,70.8704,70.6409,70.7748,10333.0
2016-10-11 10:15:00,73.98,74.04,73.95,74.0,9087.0,70.7557,70.8131,70.727,70.7748,9087.0
2016-10-11 10:20:00,74.04,74.14,73.99,74.05,8464.0,70.8131,70.9087,70.7652,70.8226,8464.0
2016-10-11 10:25:00,74.0,74.0,73.86,73.9,8918.0,70.7748,70.7748,70.6409,70.6792,8918.0
2016-10-11 10:30:00,73.89,73.94,73.81,73.82,14118.0,70.6696,70.7174,70.5931,70.6027,14118.0
2016-10-11 10:35:00,73.86,73.93,73.76,73.87,11956.0,70.6409,70.7079,70.5453,70.6505,11956.0
2016-10-11 10:40:00,73.85,73.94,73.8,73.92,13159.0,70.6313,70.7174,70.5835,70.6983,13159.0
2016-10-11 10:45:00,73.92,73.93,73.79,73.79,11364.0,70.6983,70.7079,70.574,70.574,11364.0
2016-10-11 10:50:00,73.79,73.81,73.67,73.75,11453.0,70.574,70.5931,70.4592,70.5357,11453.0
2016-10-11 10:55:00,73.77,73.78,73.67,73.7,18420.0,70.5548,70.5644,70.4592,70.4879,18420.0
2016-10-11 11:00:00,73.7,73.7,73.45,73.46,16458.0,70.4879,70.4879,70.2488,70.2583,16458.0
2016-10-11 11:05:00,73.47,73.48,73.25,73.28,39804.0,70.2679,70.2775,70.0575,70.0862,39804.0
2016-10-11 11:10:00,73.28,73.28,73.12,73.14,32218.0,70.0862,70.0862,69.9332,69.9523,32218.0
2016-10-11 11:15:00,73.15,73.33,73.13,73.31,23837.0,69.9619,70.134,69.9427,70.1149,23837.0
2016-10-11 11:20:00,73.3,73.32,73.21,73.32,19168.0,70.1053,70.1244,70.0192,70.1244,19168.0
2016-10-11 11:25:00,73.34,73.43,73.22,73.24,11575.0,70.1436,70.2296,70.0288,70.0479,11575.0
2016-10-11 11:30:00,73.26,73.49,73.26,73.49,14469.0,70.0671,70.287,70.0671,70.287,14469.0
2016-10-11 11:35:00,73.5,73.74,73.5,73.7,22716.0,70.2966,70.5261,70.2966,70.4879,22716.0
2016-10-11 11:40:00,73.7,73.72,73.59,73.62,12894.0,70.4879,70.507,70.3827,70.4114,12894.0
2016-10-11 11:45:00,73.64,73.68,73.62,73.65,17022.0,70.4305,70.4688,70.4114,70.4401,17022.0
2016-10-11 11:50:00,73.66,73.72,73.59,73.72,9450.0,70.4496,70.507,70.3827,70.507,9450.0
2016-10-11 11:55:00,73.72,74.04,73.71,74.01,63403.0,70.507,70.8131,70.4974,70.7844,63403.0
2016-10-11 12:00:00,74.01,74.04,73.96,74.04,21707.0,70.7844,70.8131,70.7365,70.8131,21707.0
2016-10-11 12:05:00,74.04,74.1,74.04,74.07,7880.0,70.8131,70.8704,70.8131,70.8418,7880.0
2016-10-11 12:10:00,74.07,74.14,73.98,74.13,10700.0,70.8418,70.9087,70.7557,70.8991,10700.0
2016-10-11 12:15:00,74.13,74.2,74.09,74.2,12985.0,70.8991,70.9661,70.8609,70.9661,12985.0
2016-10-11 12:20:00,74.23,74.27,74.09,74.18,27600.0,70.9948,71.033,70.8609,70.947,27600.0
2016-10-11 12:25:00,74.19,74.5,74.19,74.26,50433.0,70.9565,71.253,70.9565,71.0235,50433.0
2016-10-11 12:30:00,74.23,74.23,74.09,74.1,5311.0,70.9948,70.9948,70.8609,70.8704,5311.0
2016-10-11 12:35:00,74.1,74.21,74.07,74.21,10406.0,70.8704,70.9757,70.8418,70.9757,10406.0
2016-10-11 12:40:00,74.2,74.25,74.12,74.12,5991.0,70.9661,71.0139,70.8896,70.8896,5991.0
2016-10-11 12:45:00,74.15,74.15,74.09,74.11,9512.0,70.9183,70.9183,70.8609,70.88,9512.0
2016-10-11 12:50:00,74.1,74.15,74.05,74.09,17387.0,70.8704,70.9183,70.8226,70.8609,17387.0
2016-10-11 12:55:00,74.09,74.11,73.91,73.93,8769.0,70.8609,70.88,70.6887,70.7079,8769.0
2016-10-11 13:00:00,73.89,73.89,73.72,73.72,9728.0,70.6696,70.6696,70.507,70.507,9728.0
2016-10-11 13:05:00,73.71,73.8,73.7,73.78,13576.0,70.4974,70.5835,70.4879,70.5644,13576.0
2016-10-11 13:10:00,73.78,73.78,73.68,73.71,15050.0,70.5644,70.5644,70.4688,70.4974,15050.0
2016-10-11 13:15:00,73.71,73.71,73.61,73.69,9319.0,70.4974,70.4974,70.4018,70.4783,9319.0
2016-10-11 13:20:00,73.69,73.77,73.68,73.74,12664.0,70.4783,70.5548,70.4688,70.5261,12664.0
2016-10-11 13:25:00,73.77,73.97,73.77,73.96,8670.0,70.5548,70.7461,70.5548,70.7365,8670.0
2016-10-11 13:30:00,73.97,73.97,73.76,73.85,8425.0,70.7461,70.7461,70.5453,70.6313,8425.0
2016-10-11 13:35:00,73.85,73.85,73.72,73.74,8169.0,70.6313,70.6313,70.507,70.5261,8169.0
2016-10-11 13:40:00,73.74,73.79,73.73,73.76,11900.0,70.5261,70.574,70.5166,70.5453,11900.0
2016-10-11 13:45:00,73.76,73.8,73.73,73.74,16816.0,70.5453,70.5835,70.5166,70.5261,16816.0
2016-10-11 13:50:00,73.77,73.79,73.73,73.78,12109.0,70.5548,70.574,70.5166,70.5644,12109.0
2016-10-11 13:55:00,73.78,73.78,73.66,73.68,7764.0,70.5644,70.5644,70.4496,70.4688,7764.0
2016-10-11 14:00:00,73.68,73.72,73.65,73.71,8627.0,70.4688,70.507,70.4401,70.4974,8627.0
2016-10-11 14:05:00,73.71,73.77,73.66,73.77,6744.0,70.4974,70.5548,70.4496,70.5548,6744.0
2016-10-11 14:10:00,73.74,73.85,73.73,73.84,10132.0,70.5261,70.6313,70.5166,70.6218,10132.0
2016-10-11 14:15:00,73.83,73.87,73.73,73.73,24971.0,70.6122,70.6505,70.5166,70.5166,24971.0
2016-10-11 14:20:00,73.71,73.79,73.69,73.78,10149.0,70.4974,70.574,70.4783,70.5644,10149.0
2016-10-11 14:25:00,73.79,73.86,73.79,73.86,11651.0,70.574,70.6409,70.574,70.6409,11651.0
2016-10-11 14:30:00,73.84,73.87,73.8,73.87,14123.0,70.6218,70.6505,70.5835,70.6505,14123.0
2016-10-11 14:35:00,73.85,73.85,73.74,73.77,30523.0,70.6313,70.6313,70.5261,70.5548,30523.0
2016-10-11 14:40:00,73.77,73.77,73.66,73.77,10460.0,70.5548,70.5548,70.4496,70.5548,10460.0
2016-10-11 14:45:00,73.8,73.88,73.8,73.85,6555.0,70.5835,70.66,70.5835,70.6313,6555.0
2016-10-11 14:50:00,73.85,73.86,73.78,73.84,10230.0,70.6313,70.6409,70.5644,70.6218,10230.0
2016-10-11 14:55:00,73.85,73.89,73.83,73.88,7800.0,70.6313,70.6696,70.6122,70.66,7800.0
2016-10-11 15:00:00,73.89,73.92,73.85,73.86,16757.0,70.6696,70.6983,70.6313,70.6409,16757.0
2016-10-11 15:05:00,73.86,73.86,73.74,73.79,21754.0,70.6409,70.6409,70.5261,70.574,21754.0
2016-10-11 15:10:00,73.8,73.8,73.66,73.67,22650.0,70.5835,70.5835,70.4496,70.4592,22650.0
2016-10-11 15:15:00,73.68,73.86,73.66,73.86,12342.0,70.4688,70.6409,70.4496,70.6409,12342.0
2016-10-11 15:20:00,73.9,73.94,73.84,73.85,23067.0,70.6792,70.7174,70.6218,70.6313,23067.0
2016-10-11 15:25:00,73.84,73.84,73.75,73.76,13397.0,70.6218,70.6218,70.5357,70.5453,13397.0
2016-10-11 15:30:00,73.77,73.86,73.75,73.79,24736.0,70.5548,70.6409,70.5357,70.574,24736.0
2016-10-11 15:35:00,73.79,73.83,73.72,73.82,48223.0,70.574,70.6122,70.507,70.6027,48223.0
2016-10-11 15:40:00,73.83,73.89,73.71,73.74,25147.0,70.6122,70.6696,70.4974,70.5261,25147.0
2016-10-11 15:45:00,73.73,73.84,73.72,73.82,32042.0,70.5166,70.6218,70.507,70.6027,32042.0
2016-10-11 15:50:00,73.82,73.82,73.74,73.75,30467.0,70.6027,70.6027,70.5261,70.5357,30467.0
2016-10-11 15:55:00,73.74,73.74,73.64,73.7,78832.0,70.5261,70.5261,70.4305,70.4879,78832.0
2016-10-12 09:30:00,73.65,73.65,73.3,73.3,12031.0,70.4401,70.4401,70.1053,70.1053,12031.0
2016-10-12 09:35:00,73.34,73.34,73.14,73.18,10525.0,70.1436,70.1436,69.9523,69.9905,10525.0
2016-10-12 09:40:00,73.15,73.27,73.09,73.09,15935.0,69.9619,70.0766,69.9045,69.9045,15935.0
2016-10-12 09:45:00,73.06,73.3,73.06,73.23,9005.0,69.8758,70.1053,69.8758,70.0384,9005.0
2016-10-12 09:50:00,73.22,73.34,73.15,73.27,19200.0,70.0288,70.1436,69.9619,70.0766,19200.0
2016-10-12 09:55:00,73.33,73.37,73.15,73.36,16498.0,70.134,70.1723,69.9619,70.1627,16498.0
2016-10-12 10:00:00,73.38,73.48,73.32,73.45,23263.0,70.1818,70.2775,70.1244,70.2488,23263.0
2016-10-12 10:05:00,73.46,73.54,73.34,73.37,10509.0,70.2583,70.3349,70.1436,70.1723,10509.0
2016-10-12 10:10:00,73.33,73.38,73.31,73.36,10200.0,70.134,70.1818,70.1149,70.1627,10200.0
2016-10-12 10:15:00,73.38,73.44,73.32,73.41,12100.0,70.1818,70.2392,70.1244,70.2105,12100.0
2016-10-12 10:20:00,73.41,73.47,73.33,73.36,9123.0,70.2105,70.2679,70.134,70.1627,9123.0
2016-10-12 10:25:00,73.39,73.49,73.38,73.41,10465.0,70.1914,70.287,70.1818,70.2105,10465.0
2016-10-12 10:30:00,73.45,73.45,73.37,73.4,8500.0,70.2488,70.2488,70.1723,70.201,8500.0
2016-10-12 10:35:00,73.36,73.5,73.32,73.48,36200.0,70.1627,70.2966,70.1244,70.2775,36200.0
2016-10-12 10:40:00,73.48,73.52,73.46,73.47,39700.0,70.2775,70.3157,70.2583,70.2679,39700.0
2016-10-12 10:45:00,73.45,73.52,73.41,73.41,6558.0,70.2488,70.3157,70.2105,70.2105,6558.0
2016-10-12 10:50:00,73.41,73.42,73.23,73.28,13900.0,70.2105,70.2201,70.0384,70.0862,13900.0
2016-10-12 10:55:00,73.26,73.42,73.26,73.38,4100.0,70.0671,70.2201,70.0671,70.1818,4100.0
2016-10-12 11:00:00,73.36,73.54,73.36,73.52,5900.0,70.1627,70.3349,70.1627,70.3157,5900.0
2016-10-12 11:05:00,73.51,73.52,73.35,73.36,11490.0,70.3062,70.3157,70.1531,70.1627,11490.0
2016-10-12 11:10:00,73.38,73.51,73.36,73.48,10370.0,70.1818,70.3062,70.1627,70.2775,10370.0
2016-10-12 11:15:00,73.46,73.49,73.35,73.49,11056.0,70.2583,70.287,70.1531,70.287,11056.0
2016-10-12 11:20:00,73.45,73.47,73.39,73.44,14088.0,70.2488,70.2679,70.1914,70.2392,14088.0
2016-10-12 11:25:00,73.45,73.47,73.4,73.44,5900.0,70.2488,70.2679,70.201,70.2392,5900.0
2016-10-12 11:30:00,73.48,73.63,73.45,73.6,10520.0,70.2775,70.4209,70.2488,70.3922,10520.0
2016-10-12 11:35:00,73.57,73.57,73.46,73.48,20889.0,70.3635,70.3635,70.2583,70.2775,20889.0
2016-10-12 11:40:00,73.47,73.47,73.38,73.38,4425.0,70.2679,70.2679,70.1818,70.1818,4425.0
2016-10-12 11:45:00,73.4,73.48,73.4,73.48,4500.0,70.201,70.2775,70.201,70.2775,4500.0
2016-10-12 11:50:00,73.52,73.53,73.38,73.39,4450.0,70.3157,70.3253,70.1818,70.1914,4450.0
2016-10-12 11:55:00,73.41,73.42,73.35,73.36,3400.0,70.2105,70.2201,70.1531,70.1627,3400.0
2016-10-12 12:00:00,73.37,73.44,73.37,73.44,3808.0,70.1723,70.2392,70.1723,70.2392,3808.0
2016-10-12 12:05:00,73.48,73.54,73.38,73.4,18400.0,70.2775,70.3349,70.1818,70.201,18400.0
2016-10-12 12:10:00,73.43,73.43,73.37,73.41,18800.0,70.2296,70.2296,70.1723,70.2105,18800.0
2016-10-12 12:15:00,73.4,73.47,73.39,73.47,6300.0,70.201,70.2679,70.1914,70.2679,6300.0
2016-10-12 12:20:00,73.46,73.59,73.46,73.59,5800.0,70.2583,70.3827,70.2583,70.3827,5800.0
2016-10-12 12:25:00,73.58,73.67,73.57,73.63,12009.0,70.3731,70.4592,70.3635,70.4209,12009.0
2016-10-12 12:30:00,73.61,73.62,73.55,73.62,4534.0,70.4018,70.4114,70.3444,70.4114,4534.0
2016-10-12 12:35:00,73.63,73.73,73.63,73.71,7746.0,70.4209,70.5166,70.4209,70.4974,7746.0
2016-10-12 12:40:00,73.71,73.77,73.69,73.77,3650.0,70.4974,70.5548,70.4783,70.5548,3650.0
2016-10-12 12:45:00,73.75,73.76,73.71,73.73,4478.0,70.5357,70.5453,70.4974,70.5166,4478.0
2016-10-12 12:50:00,73.73,73.75,73.71,73.72,3700.0,70.5166,70.5357,70.4974,70.507,3700.0
2016-10-12 12:55:00,73.72,73.72,73.65,73.66,5353.0,70.507,70.507,70.4401,70.4496,5353.0
2016-10-12 13:00:00,73.65,73.65,73.61,73.61,4249.0,70.4401,70.4401,70.4018,70.4018,4249.0
2016-10-12 13:05:00,73.61,73.69,73.61,73.67,5600.0,70.4018,70.4783,70.4018,70.4592,5600.0
2016-10-12 13:10:00,73.68,73.69,73.63,73.67,12650.0,70.4688,70.4783,70.4209,70.4592,12650.0
2016-10-12 13:15:00,73.67,73.76,73.67,73.68,7160.0,70.4592,70.5453,70.4592,70.4688,7160.0
2016-10-12 13:20:00,73.69,73.69,73.6,73.63,7717.0,70.4783,70.4783,70.3922,70.4209,7717.0
2016-10-12 13:25:00,73.63,73.69,73.61,73.69,3400.0,70.4209,70.4783,70.4018,70.4783,3400.0
2016-10-12 13:30:00,73.7,73.82,73.68,73.81,15010.0,70.4879,70.6027,70.4688,70.5931,15010.0
2016-10-12 13:35:00,73.8,73.81,73.76,73.76,8792.0,70.5835,70.5931,70.5453,70.5453,8792.0
2016-10-12 13:40:00,73.77,73.77,73.73,73.76,7900.0,70.5548,70.5548,70.5166,70.5453,7900.0
2016-10-12 13:45:00,73.78,73.84,73.77,73.77,8090.0,70.5644,70.6218,70.5548,70.5548,8090.0
2016-10-12 13:50:00,73.76,73.84,73.76,73.84,5100.0,70.5453,70.6218,70.5453,70.6218,5100.0
2016-10-12 13:55:00,73.83,73.95,73.81,73.94,13336.0,70.6122,70.727,70.5931,70.7174,13336.0
2016-10-12 14:00:00,73.94,74.03,73.91,73.95,24658.0,70.7174,70.8035,70.6887,70.727,24658.0
2016-10-12 14:05:00,73.95,74.03,73.92,74.02,17401.0,70.727,70.8035,70.6983,70.7939,17401.0
2016-10-12 14:10:00,74.04,74.13,74.04,74.12,9809.0,70.8131,70.8991,70.8131,70.8896,9809.0
2016-10-12 14:15:00,74.13,74.17,74.09,74.1,9685.0,70.8991,70.9374,70.8609,70.8704,9685.0
2016-10-12 14:20:00,74.1,74.12,74.09,74.12,3848.0,70.8704,70.8896,70.8609,70.8896,3848.0
2016-10-12 14:25:00,74.11,74.12,74.02,74.06,9458.0,70.88,70.8896,70.7939,70.8322,9458.0
2016-10-12 14:30:00,74.04,74.07,74.02,74.07,2700.0,70.8131,70.8418,70.7939,70.8418,2700.0
2016-10-12 14:35:00,74.07,74.09,74.05,74.06,5469.0,70.8418,70.8609,70.8226,70.8322,5469.0
2016-10-12 14:40:00,74.06,74.06,73.91,73.92,11260.0,70.8322,70.8322,70.6887,70.6983,11260.0
2016-10-12 14:45:00,73.92,73.94,73.9,73.93,3649.0,70.6983,70.7174,70.6792,70.7079,3649.0
2016-10-12 14:50:00,73.94,74.07,73.94,74.07,7600.0,70.7174,70.8418,70.7174,70.8418,7600.0
2016-10-12 14:55:00,74.07,74.08,73.99,73.99,7512.0,70.8418,70.8513,70.7652,70.7652,7512.0
2016-10-12 15:00:00,73.97,73.97,73.92,73.95,5603.0,70.7461,70.7461,70.6983,70.727,5603.0
2016-10-12 15:05:00,73.94,74.01,73.94,74.01,8750.0,70.7174,70.7844,70.7174,70.7844,8750.0
2016-10-12 15:10:00,74.0,74.06,74.0,74.05,11714.0,70.7748,70.8322,70.7748,70.8226,11714.0
2016-10-12 15:15:00,74.05,74.05,73.97,73.97,17496.0,70.8226,70.8226,70.7461,70.7461,17496.0
2016-10-12 15:20:00,73.98,73.98,73.91,73.91,6200.0,70.7557,70.7557,70.6887,70.6887,6200.0
2016-10-12 15:25:00,73.9,73.9,73.75,73.75,14252.0,70.6792,70.6792,70.5357,70.5357,14252.0
2016-10-12 15:30:00,73.76,73.78,73.7,73.72,13990.0,70.5453,70.5644,70.4879,70.507,13990.0
2016-10-12 15:35:00,73.72,73.79,73.67,73.78,21804.0,70.507,70.574,70.4592,70.5644,21804.0
2016-10-12 15:40:00,73.79,73.86,73.78,73.84,27948.0,70.574,70.6409,70.5644,70.6218,27948.0
2016-10-12 15:45:00,73.84,73.85,73.81,73.84,33669.0,70.6218,70.6313,70.5931,70.6218,33669.0
2016-10-12 15:50:00,73.83,73.86,73.79,73.84,31538.0,70.6122,70.6409,70.574,70.6218,31538.0
2016-10-12 15:55:00,73.84,73.87,73.81,73.81,44296.0,70.6218,70.6505,70.5931,70.5931,44296.0
2016-10-13 09:30:00,73.22,73.35,72.65,72.73,12127.0,70.0288,70.1531,69.4836,69.5602,12127.0
2016-10-13 09:35:00,72.65,72.84,72.59,72.73,10235.0,69.4836,69.6654,69.4263,69.5602,10235.0
2016-10-13 09:40:00,72.71,72.8,72.62,72.8,13793.0,69.541,69.6271,69.455,69.6271,13793.0
2016-10-13 09:45:00,72.76,72.8,72.68,72.78,11500.0,69.5889,69.6271,69.5123,69.608,11500.0
2016-10-13 09:50:00,72.8,72.88,72.44,72.44,12565.0,69.6271,69.7036,69.2828,69.2828,12565.0
2016-10-13 09:55:00,72.44,72.53,72.31,72.31,50587.0,69.2828,69.3689,69.1585,69.1585,50587.0
2016-10-13 10:00:00,72.32,72.38,72.14,72.23,17149.0,69.168,69.2254,68.9959,69.0819,17149.0
2016-10-13 10:05:00,72.21,72.35,72.17,72.33,4825.0,69.0628,69.1967,69.0246,69.1776,4825.0
2016-10-13 10:10:00,72.36,72.54,72.27,72.52,43953.0,69.2063,69.3784,69.1202,69.3593,43953.0
2016-10-13 10:15:00,72.53,72.59,72.45,72.45,3900.0,69.3689,69.4263,69.2924,69.2924,3900.0
2016-10-13 10:20:00,72.48,72.64,72.48,72.59,5188.0,69.3211,69.4741,69.3211,69.4263,5188.0
2016-10-13 10:25:00,72.57,72.71,72.57,72.62,5417.0,69.4071,69.541,69.4071,69.455,5417.0
2016-10-13 10:30:00,72.62,72.72,72.5,72.72,6369.0,69.455,69.5506,69.3402,69.5506,6369.0
2016-10-13 10:35:00,72.73,72.98,72.73,72.97,15827.0,69.5602,69.7993,69.5602,69.7897,15827.0
2016-10-13 10:40:00,72.93,73.04,72.91,73.01,6334.0,69.7514,69.8566,69.7323,69.828,6334.0
2016-10-13 10:45:00,73.02,73.08,72.84,72.85,20480.0,69.8375,69.8949,69.6654,69.6749,20480.0
2016-10-13 10:50:00,72.85,72.9,72.78,72.84,5480.0,69.6749,69.7227,69.608,69.6654,5480.0
2016-10-13 10:55:00,72.8,72.85,72.72,72.85,4745.0,69.6271,69.6749,69.5506,69.6749,4745.0
2016-10-13 11:00:00,72.85,72.89,72.74,72.74,5500.0,69.6749,69.7132,69.5697,69.5697,5500.0
2016-10-13 11:05:00,72.73,72.96,72.73,72.91,7478.0,69.5602,69.7801,69.5602,69.7323,7478.0
2016-10-13 11:10:00,72.95,73.02,72.92,73.02,6499.0,69.7706,69.8375,69.7419,69.8375,6499.0
2016-10-13 11:15:00,73.01,73.19,72.99,73.19,8800.0,69.828,70.0001,69.8088,70.0001,8800.0
2016-10-13 11:20:00,73.2,73.23,73.11,73.23,7137.0,70.0097,70.0384,69.9236,70.0384,7137.0
2016-10-13 11:25:00,73.23,73.3,73.19,73.2,7401.0,70.0384,70.1053,70.0001,70.0097,7401.0
2016-10-13 11:30:00,73.2,73.31,73.2,73.28,6050.0,70.0097,70.1149,70.0097,70.0862,6050.0
2016-10-13 11:35:00,73.28,73.28,73.15,73.15,5133.0,70.0862,70.0862,69.9619,69.9619,5133.0
2016-10-13 11:40:00,73.15,73.17,73.12,73.15,5954.0,69.9619,69.981,69.9332,69.9619,5954.0
2016-10-13 11:45:00,73.17,73.23,73.08,73.11,5794.0,69.981,70.0384,69.8949,69.9236,5794.0
2016-10-13 11:50:00,73.09,73.1,73.02,73.02,4310.0,69.9045,69.914,69.8375,69.8375,4310.0
2016-10-13 11:55:00,73.01,73.06,72.99,73.02,4292.0,69.828,69.8758,69.8088,69.8375,4292.0
2016-10-13 12:00:00,73.02,73.02,72.88,72.92,4500.0,69.8375,69.8375,69.7036,69.7419,4500.0
2016-10-13 12:05:00,72.94,72.99,72.93,72.97,3250.0,69.761,69.8088,69.7514,69.7897,3250.0
2016-10-13 12:10:00,72.96,72.98,72.86,72.89,7800.0,69.7801,69.7993,69.6845,69.7132,7800.0
2016-10-13 12:15:00,72.91,72.91,72.81,72.85,5100.0,69.7323,69.7323,69.6367,69.6749,5100.0
2016-10-13 12:20:00,72.85,72.9,72.78,72.9,7827.0,69.6749,69.7227,69.608,69.7227,7827.0
2016-10-13 12:25:00,72.92,72.92,72.79,72.84,3300.0,69.7419,69.7419,69.6175,69.6654,3300.0
2016-10-13 12:30:00,72.81,72.87,72.79,72.84,5008.0,69.6367,69.6941,69.6175,69.6654,5008.0
2016-10-13 12:35:00,72.85,73.08,72.83,73.08,13277.0,69.6749,69.8949,69.6558,69.8949,13277.0
2016-10-13 12:40:00,73.09,73.17,73.09,73.16,11349.0,69.9045,69.981,69.9045,69.9714,11349.0
2016-10-13 12:45:00,73.16,73.22,73.15,73.21,5600.0,69.9714,70.0288,69.9619,70.0192,5600.0
2016-10-13 12:50:00,73.22,73.22,73.18,73.2,6495.0,70.0288,70.0288,69.9905,70.0097,6495.0
2016-10-13 12:55:00,73.21,73.3,73.21,73.3,5200.0,70.0192,70.1053,70.0192,70.1053,5200.0
2016-10-13 13:00:00,73.27,73.3,73.21,73.21,5612.0,70.0766,70.1053,70.0192,70.0192,5612.0
2016-10-13 13:05:00,73.18,73.2,73.12,73.13,5449.0,69.9905,70.0097,69.9332,69.9427,5449.0
2016-10-13 13:10:00,73.13,73.13,73.05,73.06,5300.0,69.9427,69.9427,69.8662,69.8758,5300.0
2016-10-13 13:15:00,73.06,73.12,73.06,73.12,2916.0,69.8758,69.9332,69.8758,69.9332,2916.0
2016-10-13 13:20:00,73.13,73.13,73.06,73.06,3436.0,69.9427,69.9427,69.8758,69.8758,3436.0
2016-10-13 13:25:00,73.08,73.13,73.08,73.12,4705.0,69.8949,69.9427,69.8949,69.9332,4705.0
2016-10-13 13:30:00,73.12,73.13,73.05,73.05,3948.0,69.9332,69.9427,69.8662,69.8662,3948.0
2016-10-13 13:35:00,73.03,73.12,73.03,73.12,6207.0,69.8471,69.9332,69.8471,69.9332,6207.0
2016-10-13 13:40:00,73.11,73.16,73.11,73.15,1700.0,69.9236,69.9714,69.9236,69.9619,1700.0
2016-10-13 13:45:00,73.15,73.18,73.15,73.18,4489.0,69.9619,69.9905,69.9619,69.9905,4489.0
2016-10-13 13:50:00,73.18,73.38,73.17,73.37,5599.0,69.9905,70.1818,69.981,70.1723,5599.0
2016-10-13 13:55:00,73.38,73.43,73.37,73.41,3010.0,70.1818,70.2296,70.1723,70.2105,3010.0
2016-10-13 14:00:00,73.41,73.53,73.39,73.53,5169.0,70.2105,70.3253,70.1914,70.3253,5169.0
2016-10-13 14:05:00,73.5,73.52,73.36,73.41,7265.0,70.2966,70.3157,70.1627,70.2105,7265.0
2016-10-13 14:10:00,73.39,73.42,73.36,73.39,5422.0,70.1914,70.2201,70.1627,70.1914,5422.0
2016-10-13 14:15:00,73.39,73.4,73.34,73.38,10325.0,70.1914,70.201,70.1436,70.1818,10325.0
2016-10-13 14:20:00,73.37,73.5,73.36,73.45,4464.0,70.1723,70.2966,70.1627,70.2488,4464.0
2016-10-13 14:25:00,73.45,73.49,73.42,73.46,4293.0,70.2488,70.287,70.2201,70.2583,4293.0
2016-10-13 14:30:00,73.46,73.52,73.46,73.5,3800.0,70.2583,70.3157,70.2583,70.2966,3800.0
2016-10-13 14:35:00,73.48,73.48,73.43,73.46,4833.0,70.2775,70.2775,70.2296,70.2583,4833.0
2016-10-13 14:40:00,73.45,73.49,73.43,73.49,4498.0,70.2488,70.287,70.2296,70.287,4498.0
2016-10-13 14:45:00,73.5,73.55,73.47,73.55,7189.0,70.2966,70.3444,70.2679,70.3444,7189.0
2016-10-13 14:50:00,73.58,73.58,73.48,73.55,3633.0,70.3731,70.3731,70.2775,70.3444,3633.0
2016-10-13 14:55:00,73.58,73.62,73.55,73.57,3977.0,70.3731,70.4114,70.3444,70.3635,3977.0
2016-10-13 15:00:00,73.58,73.59,73.48,73.5,6132.0,70.3731,70.3827,70.2775,70.2966,6132.0
2016-10-13 15:05:00,73.49,73.54,73.46,73.53,5544.0,70.287,70.3349,70.2583,70.3253,5544.0
2016-10-13 15:10:00,73.54,73.64,73.52,73.6,6412.0,70.3349,70.4305,70.3157,70.3922,6412.0
2016-10-13 15:15:00,73.62,73.63,73.56,73.61,13478.0,70.4114,70.4209,70.354,70.4018,13478.0
2016-10-13 15:20:00,73.61,73.68,73.58,73.66,7505.0,70.4018,70.4688,70.3731,70.4496,7505.0
2016-10-13 15:25:00,73.67,73.67,73.52,73.52,10950.0,70.4592,70.4592,70.3157,70.3157,10950.0
2016-10-13 15:30:00,73.52,73.58,73.51,73.58,9098.0,70.3157,70.3731,70.3062,70.3731,9098.0
2016-10-13 15:35:00,73.6,73.64,73.59,73.63,15666.0,70.3922,70.4305,70.3827,70.4209,15666.0
2016-10-13 15:40:00,73.63,73.63,73.53,73.53,19826.0,70.4209,70.4209,70.3253,70.3253,19826.0
2016-10-13 15:45:00,73.52,73.52,73.39,73.39,25727.0,70.3157,70.3157,70.1914,70.1914,25727.0
2016-10-13 15:50:00,73.39,73.4,73.31,73.34,30220.0,70.1914,70.201,70.1149,70.1436,30220.0
2016-10-13 15:55:00,73.33,73.38,73.25,73.37,65404.0,70.134,70.1818,70.0575,70.1723,65404.0
2016-10-14 09:30:00,73.83,74.12,73.79,73.98,14451.0,70.6122,70.8896,70.574,70.7557,14451.0
2016-10-14 09:35:00,74.04,74.17,73.93,73.93,7243.0,70.8131,70.9374,70.7079,70.7079,7243.0
2016-10-14 09:40:00,73.93,73.99,73.87,73.87,9521.0,70.7079,70.7652,70.6505,70.6505,9521.0
2016-10-14 09:45:00,73.88,74.04,73.87,73.97,17301.0,70.66,70.8131,70.6505,70.7461,17301.0
2016-10-14 09:50:00,73.99,74.27,73.98,74.26,9101.0,70.7652,71.033,70.7557,71.0235,9101.0
2016-10-14 09:55:00,74.26,74.31,74.12,74.2,8230.0,71.0235,71.0713,70.8896,70.9661,8230.0
2016-10-14 10:00:00,74.17,74.27,74.1,74.27,9450.0,70.9374,71.033,70.8704,71.033,9450.0
2016-10-14 10:05:00,74.29,74.31,74.13,74.13,3940.0,71.0522,71.0713,70.8991,70.8991,3940.0
2016-10-14 10:10:00,74.12,74.19,74.08,74.17,5245.0,70.8896,70.9565,70.8513,70.9374,5245.0
2016-10-14 10:15:00,74.17,74.22,74.16,74.19,6800.0,70.9374,70.9852,70.9278,70.9565,6800.0
2016-10-14 10:20:00,74.19,74.26,74.19,74.24,5998.0,70.9565,71.0235,70.9565,71.0043,5998.0
2016-10-14 10:25:00,74.24,74.24,74.11,74.17,7768.0,71.0043,71.0043,70.88,70.9374,7768.0
2016-10-14 10:30:00,74.2,74.26,74.18,74.2,9899.0,70.9661,71.0235,70.947,70.9661,9899.0
2016-10-14 10:35:00,74.2,74.4,74.19,74.33,8934.0,70.9661,71.1574,70.9565,71.0904,8934.0
2016-10-14 10:40:00,74.32,74.4,74.32,74.37,3363.0,71.0809,71.1574,71.0809,71.1287,3363.0
2016-10-14 10:45:00,74.39,74.39,74.17,74.17,3500.0,71.1478,71.1478,70.9374,70.9374,3500.0
2016-10-14 10:50:00,74.18,74.18,74.05,74.06,5500.0,70.947,70.947,70.8226,70.8322,5500.0
2016-10-14 10:55:00,74.06,74.06,73.91,73.96,22776.0,70.8322,70.8322,70.6887,70.7365,22776.0
2016-10-14 11:00:00,73.97,74.0,73.63,73.68,7693.0,70.7461,70.7748,70.4209,70.4688,7693.0
2016-10-14 11:05:00,73.7,73.75,73.66,73.71,4100.0,70.4879,70.5357,70.4496,70.4974,4100.0
2016-10-14 11:10:00,73.73,73.76,73.55,73.56,8895.0,70.5166,70.5453,70.3444,70.354,8895.0
2016-10-14 11:15:00,73.56,73.56,73.47,73.54,6843.0,70.354,70.354,70.2679,70.3349,6843.0
2016-10-14 11:20:00,73.51,73.58,73.48,73.54,5430.0,70.3062,70.3731,70.2775,70.3349,5430.0
2016-10-14 11:25:00,73.52,73.55,73.39,73.39,9150.0,70.3157,70.3444,70.1914,70.1914,9150.0
2016-10-14 11:30:00,73.37,73.43,73.23,73.43,9049.0,70.1723,70.2296,70.0384,70.2296,9049.0
2016-10-14 11:35:00,73.41,73.52,73.41,73.5,5050.0,70.2105,70.3157,70.2105,70.2966,5050.0
2016-10-14 11:40:00,73.5,73.5,73.39,73.39,3900.0,70.2966,70.2966,70.1914,70.1914,3900.0
2016-10-14 11:45:00,73.39,73.39,73.28,73.31,4198.0,70.1914,70.1914,70.0862,70.1149,4198.0
2016-10-14 11:50:00,73.29,73.41,73.29,73.37,7252.0,70.0958,70.2105,70.0958,70.1723,7252.0
2016-10-14 11:55:00,73.35,73.39,73.31,73.32,5159.0,70.1531,70.1914,70.1149,70.1244,5159.0
2016-10-14 12:00:00,73.3,73.4,73.27,73.39,5500.0,70.1053,70.201,70.0766,70.1914,5500.0
2016-10-14 12:05:00,73.37,73.37,73.27,73.28,4449.0,70.1723,70.1723,70.0766,70.0862,4449.0
2016-10-14 12:10:00,73.26,73.26,73.19,73.22,3400.0,70.0671,70.0671,70.0001,70.0288,3400.0
2016-10-14 12:15:00,73.22,73.23,73.15,73.22,5227.0,70.0288,70.0384,69.9619,70.0288,5227.0
2016-10-14 12:20:00,73.23,73.23,73.17,73.22,1600.0,70.0384,70.0384,69.981,70.0288,1600.0
2016-10-14 12:25:00,73.24,73.26,73.21,73.26,5946.0,70.0479,70.0671,70.0192,70.0671,5946.0
2016-10-14 12:30:00,73.26,73.3,73.25,73.26,3322.0,70.0671,70.1053,70.0575,70.0671,3322.0
2016-10-14 12:35:00,73.27,73.27,73.21,73.27,3884.0,70.0766,70.0766,70.0192,70.0766,3884.0
2016-10-14 12:40:00,73.24,73.29,73.23,73.23,4600.0,70.0479,70.0958,70.0384,70.0384,4600.0
2016-10-14 12:45:00,73.23,73.23,73.15,73.19,2600.0,70.0384,70.0384,69.9619,70.0001,2600.0
2016-10-14 12:50:00,73.19,73.2,73.17,73.18,5238.0,70.0001,70.0097,69.981,69.9905,5238.0
2016-10-14 12:55:00,73.21,73.23,73.18,73.18,3970.0,70.0192,70.0384,69.9905,69.9905,3970.0
2016-10-14 13:00:00,73.18,73.18,73.08,73.08,6456.0,69.9905,69.9905,69.8949,69.8949,6456.0
2016-10-14 13:05:00,73.07,73.26,73.06,73.25,10700.0,69.8853,70.0671,69.8758,70.0575,10700.0
2016-10-14 13:10:00,73.25,73.25,73.18,73.18,6285.0,70.0575,70.0575,69.9905,69.9905,6285.0
2016-10-14 13:15:00,73.18,73.24,73.15,73.23,8912.0,69.9905,70.0479,69.9619,70.0384,8912.0
2016-10-14 13:20:00,73.23,73.28,73.19,73.26,7713.0,70.0384,70.0862,70.0001,70.0671,7713.0
2016-10-14 13:25:00,73.27,73.32,73.27,73.27,11772.0,70.0766,70.1244,70.0766,70.0766,11772.0
2016-10-14 13:30:00,73.25,73.48,73.25,73.48,16492.0,70.0575,70.2775,70.0575,70.2775,16492.0
2016-10-14 13:35:00,73.46,73.46,73.33,73.41,9200.0,70.2583,70.2583,70.134,70.2105,9200.0
2016-10-14 13:40:00,73.4,73.4,73.24,73.26,9200.0,70.201,70.201,70.0479,70.0671,9200.0
2016-10-14 13:45:00,73.26,73.3,73.2,73.29,6631.0,70.0671,70.1053,70.0097,70.0958,6631.0
2016-10-14 13:50:00,73.26,73.26,73.14,73.18,4800.0,70.0671,70.0671,69.9523,69.9905,4800.0
2016-10-14 13:55:00,73.18,73.26,73.18,73.21,6700.0,69.9905,70.0671,69.9905,70.0192,6700.0
2016-10-14 14:00:00,73.2,73.24,73.11,73.18,4300.0,70.0097,70.0479,69.9236,69.9905,4300.0
2016-10-14 14:05:00,73.17,73.17,73.03,73.03,3300.0,69.981,69.981,69.8471,69.8471,3300.0
2016-10-14 14:10:00,73.03,73.09,73.02,73.07,7015.0,69.8471,69.9045,69.8375,69.8853,7015.0
2016-10-14 14:15:00,73.05,73.14,73.01,73.14,6465.0,69.8662,69.9523,69.828,69.9523,6465.0
2016-10-14 14:20:00,73.17,73.24,73.15,73.2,7746.0,69.981,70.0479,69.9619,70.0097,7746.0
2016-10-14 14:25:00,73.2,73.24,73.17,73.19,28460.0,70.0097,70.0479,69.981,70.0001,28460.0
2016-10-14 14:30:00,73.23,73.27,73.19,73.22,8180.0,70.0384,70.0766,70.0001,70.0288,8180.0
2016-10-14 14:35:00,73.22,73.22,73.17,73.17,7605.0,70.0288,70.0288,69.981,69.981,7605.0
2016-10-14 14:40:00,73.17,73.17,73.06,73.08,5836.0,69.981,69.981,69.8758,69.8949,5836.0
2016-10-14 14:45:00,73.07,73.07,73.03,73.05,11132.0,69.8853,69.8853,69.8471,69.8662,11132.0
2016-10-14 14:50:00,73.05,73.18,73.03,73.13,13396.0,69.8662,69.9905,69.8471,69.9427,13396.0
2016-10-14 14:55:00,73.16,73.16,73.05,73.09,12500.0,69.9714,69.9714,69.8662,69.9045,12500.0
2016-10-14 15:00:00,73.1,73.18,73.09,73.14,11411.0,69.914,69.9905,69.9045,69.9523,11411.0
2016-10-14 15:05:00,73.16,73.26,73.16,73.23,10400.0,69.9714,70.0671,69.9714,70.0384,10400.0
2016-10-14 15:10:00,73.21,73.24,73.2,73.21,12790.0,70.0192,70.0479,70.0097,70.0192,12790.0
2016-10-14 15:15:00,73.22,73.23,73.17,73.18,7150.0,70.0288,70.0384,69.981,69.9905,7150.0
2016-10-14 15:20:00,73.18,73.26,73.18,73.25,13306.0,69.9905,70.0671,69.9905,70.0575,13306.0
2016-10-14 15:25:00,73.25,73.29,73.24,73.25,10991.0,70.0575,70.0958,70.0479,70.0575,10991.0
2016-10-14 15:30:00,73.25,73.36,73.25,73.32,10599.0,70.0575,70.1627,70.0575,70.1244,10599.0
2016-10-14 15:35:00,73.33,73.35,73.28,73.34,19467.0,70.134,70.1531,70.0862,70.1436,19467.0
2016-10-14 15:40:00,73.35,73.38,73.31,73.31,19621.0,70.1531,70.1818,70.1149,70.1149,19621.0
2016-10-14 15:45:00,73.3,73.31,73.2,73.2,20081.0,70.1053,70.1149,70.0097,70.0097,20081.0
2016-10-14 15:50:00,73.2,73.23,73.14,73.14,25497.0,70.0097,70.0384,69.9523,69.9523,25497.0
2016-10-14 15:55:00,73.13,73.18,73.04,73.05,60268.0,69.9427,69.9905,69.8566,69.8662,60268.0
2016-10-17 09:30:00,72.84,73.26,72.84,73.26,9484.0,69.6654,70.0671,69.6654,70.0671,9484.0
2016-10-17 09:35:00,73.31,73.31,73.07,73.08,2684.0,70.1149,70.1149,69.8853,69.8949,2684.0
2016-10-17 09:40:00,73.16,73.21,72.94,73.09,3723.0,69.9714,70.0192,69.761,69.9045,3723.0
2016-10-17 09:45:00,73.03,73.08,72.97,73.0,6570.0,69.8471,69.8949,69.7897,69.8184,6570.0
2016-10-17 09:50:00,73.03,73.21,72.86,72.86,3509.0,69.8471,70.0192,69.6845,69.6845,3509.0
2016-10-17 09:55:00,72.84,73.01,72.84,72.98,4100.0,69.6654,69.828,69.6654,69.7993,4100.0
2016-10-17 10:00:00,73.0,73.11,72.89,73.06,8244.0,69.8184,69.9236,69.7132,69.8758,8244.0
2016-10-17 10:05:00,73.03,73.13,72.98,73.13,5768.0,69.8471,69.9427,69.7993,69.9427,5768.0
2016-10-17 10:10:00,73.2,73.29,73.2,73.24,6200.0,70.0097,70.0958,70.0097,70.0479,6200.0
2016-10-17 10:15:00,73.25,73.33,73.23,73.24,4850.0,70.0575,70.134,70.0384,70.0479,4850.0
2016-10-17 10:20:00,73.27,73.38,73.2,73.38,5400.0,70.0766,70.1818,70.0097,70.1818,5400.0
2016-10-17 10:25:00,73.41,73.47,73.32,73.32,6549.0,70.2105,70.2679,70.1244,70.1244,6549.0
2016-10-17 10:30:00,73.3,73.34,73.23,73.23,2962.0,70.1053,70.1436,70.0384,70.0384,2962.0
2016-10-17 10:35:00,73.23,73.27,73.21,73.25,2500.0,70.0384,70.0766,70.0192,70.0575,2500.0
2016-10-17 10:40:00,73.25,73.33,73.22,73.22,4600.0,70.0575,70.134,70.0288,70.0288,4600.0
2016-10-17 10:45:00,73.2,73.2,73.15,73.15,2187.0,70.0097,70.0097,69.9619,69.9619,2187.0
2016-10-17 10:50:00,73.11,73.17,72.97,72.98,3935.0,69.9236,69.981,69.7897,69.7993,3935.0
2016-10-17 10:55:00,73.01,73.03,72.95,72.98,5763.0,69.828,69.8471,69.7706,69.7993,5763.0
2016-10-17 11:00:00,72.99,73.03,72.94,72.98,10940.0,69.8088,69.8471,69.761,69.7993,10940.0
2016-10-17 11:05:00,72.98,72.99,72.91,72.92,3728.0,69.7993,69.8088,69.7323,69.7419,3728.0
2016-10-17 11:10:00,72.92,73.03,72.91,73.03,3100.0,69.7419,69.8471,69.7323,69.8471,3100.0
2016-10-17 11:15:00,73.03,73.07,72.99,73.06,3700.0,69.8471,69.8853,69.8088,69.8758,3700.0
2016-10-17 11:20:00,73.04,73.1,73.01,73.08,2917.0,69.8566,69.914,69.828,69.8949,2917.0
2016-10-17 11:25:00,73.07,73.07,72.98,73.03,3100.0,69.8853,69.8853,69.7993,69.8471,3100.0
2016-10-17 11:30:00,73.05,73.11,73.05,73.06,10492.0,69.8662,69.9236,69.8662,69.8758,10492.0
2016-10-17 11:35:00,73.08,73.1,73.04,73.1,2600.0,69.8949,69.914,69.8566,69.914,2600.0
2016-10-17 11:40:00,73.13,73.19,73.11,73.18,2500.0,69.9427,70.0001,69.9236,69.9905,2500.0
2016-10-17 11:45:00,73.21,73.24,73.1,73.16,3000.0,70.0192,70.0479,69.914,69.9714,3000.0
2016-10-17 11:50:00,73.17,73.23,73.12,73.22,5236.0,69.981,70.0384,69.9332,70.0288,5236.0
2016-10-17 11:55:00,73.23,73.28,73.16,73.26,22271.0,70.0384,70.0862,69.9714,70.0671,22271.0
2016-10-17 12:00:00,73.27,73.28,73.17,73.17,3300.0,70.0766,70.0862,69.981,69.981,3300.0
2016-10-17 12:05:00,73.17,73.17,73.08,73.08,21600.0,69.981,69.981,69.8949,69.8949,21600.0
2016-10-17 12:10:00,73.04,73.06,72.97,73.06,14525.0,69.8566,69.8758,69.7897,69.8758,14525.0
2016-10-17 12:15:00,73.05,73.08,73.01,73.07,3000.0,69.8662,69.8949,69.828,69.8853,3000.0
2016-10-17 12:20:00,73.09,73.18,73.09,73.14,3517.0,69.9045,69.9905,69.9045,69.9523,3517.0
2016-10-17 12:25:00,73.13,73.13,73.07,73.08,2700.0,69.9427,69.9427,69.8853,69.8949,2700.0
2016-10-17 12:30:00,73.08,73.14,72.91,73.03,41911.0,69.8949,69.9523,69.7323,69.8471,41911.0
2016-10-17 12:35:00,73.06,73.16,73.06,73.15,3225.0,69.8758,69.9714,69.8758,69.9619,3225.0
2016-10-17 12:40:00,73.15,73.15,72.99,73.13,4246.0,69.9619,69.9619,69.8088,69.9427,4246.0
2016-10-17 12:45:00,73.12,73.18,73.08,73.16,4779.0,69.9332,69.9905,69.8949,69.9714,4779.0
2016-10-17 12:50:00,73.18,73.18,73.12,73.14,2399.0,69.9905,69.9905,69.9332,69.9523,2399.0
2016-10-17 12:55:00,73.14,73.21,73.12,73.21,3100.0,69.9523,70.0192,69.9332,70.0192,3100.0
2016-10-17 13:00:00,73.21,73.25,73.16,73.18,3045.0,70.0192,70.0575,69.9714,69.9905,3045.0
2016-10-17 13:05:00,73.21,73.26,73.19,73.26,2500.0,70.0192,70.0671,70.0001,70.0671,2500.0
2016-10-17 13:10:00,73.28,73.28,73.22,73.27,3600.0,70.0862,70.0862,70.0288,70.0766,3600.0
2016-10-17 13:15:00,73.27,73.27,73.16,73.19,2300.0,70.0766,70.0766,69.9714,70.0001,2300.0
2016-10-17 13:20:00,73.2,73.22,73.14,73.14,2603.0,70.0097,70.0288,69.9523,69.9523,2603.0
2016-10-17 13:25:00,73.19,73.19,73.09,73.1,3240.0,70.0001,70.0001,69.9045,69.914,3240.0
2016-10-17 13:30:00,73.13,73.14,73.07,73.09,2300.0,69.9427,69.9523,69.8853,69.9045,2300.0
2016-10-17 13:35:00,73.11,73.11,73.04,73.04,1330.0,69.9236,69.9236,69.8566,69.8566,1330.0
2016-10-17 13:40:00,73.06,73.12,73.06,73.11,2117.0,69.8758,69.9332,69.8758,69.9236,2117.0
2016-10-17 13:45:00,73.1,73.1,73.05,73.06,1100.0,69.914,69.914,69.8662,69.8758,1100.0
2016-10-17 13:50:00,73.05,73.08,73.03,73.04,2366.0,69.8662,69.8949,69.8471,69.8566,2366.0
2016-10-17 13:55:00,73.06,73.07,73.0,73.0,2705.0,69.8758,69.8853,69.8184,69.8184,2705.0
2016-10-17 14:00:00,73.0,73.09,73.0,73.09,1800.0,69.8184,69.9045,69.8184,69.9045,1800.0
2016-10-17 14:05:00,73.11,73.11,73.05,73.05,2900.0,69.9236,69.9236,69.8662,69.8662,2900.0
2016-10-17 14:10:00,73.06,73.16,73.06,73.16,2865.0,69.8758,69.9714,69.8758,69.9714,2865.0
2016-10-17 14:15:00,73.16,73.2,73.12,73.18,4200.0,69.9714,70.0097,69.9332,69.9905,4200.0
2016-10-17 14:20:00,73.19,73.2,73.14,73.14,2401.0,70.0001,70.0097,69.9523,69.9523,2401.0
2016-10-17 14:25:00,73.17,73.2,73.17,73.17,2400.0,69.981,70.0097,69.981,69.981,2400.0
2016-10-17 14:30:00,73.17,73.17,73.13,73.13,3213.0,69.981,69.981,69.9427,69.9427,3213.0
2016-10-17 14:35:00,73.13,73.15,73.09,73.1,3575.0,69.9427,69.9619,69.9045,69.914,3575.0
2016-10-17 14:40:00,73.1,73.1,72.99,73.0,7022.0,69.914,69.914,69.8088,69.8184,7022.0
2016-10-17 14:45:00,73.02,73.05,72.98,73.0,9110.0,69.8375,69.8662,69.7993,69.8184,9110.0
2016-10-17 14:50:00,73.0,73.03,73.0,73.03,2700.0,69.8184,69.8471,69.8184,69.8471,2700.0
2016-10-17 14:55:00,73.03,73.12,73.03,73.07,3914.0,69.8471,69.9332,69.8471,69.8853,3914.0
2016-10-17 15:00:00,73.08,73.08,73.05,73.08,4100.0,69.8949,69.8949,69.8662,69.8949,4100.0
2016-10-17 15:05:00,73.07,73.08,72.97,72.99,7339.0,69.8853,69.8949,69.7897,69.8088,7339.0
2016-10-17 15:10:00,72.99,73.0,72.95,72.96,7152.0,69.8088,69.8184,69.7706,69.7801,7152.0
2016-10-17 15:15:00,72.97,73.03,72.97,73.03,3728.0,69.7897,69.8471,69.7897,69.8471,3728.0
2016-10-17 15:20:00,73.03,73.1,73.03,73.08,4250.0,69.8471,69.914,69.8471,69.8949,4250.0
2016-10-17 15:25:00,73.06,73.07,73.05,73.07,7365.0,69.8758,69.8853,69.8662,69.8853,7365.0
2016-10-17 15:30:00,73.06,73.06,73.04,73.05,12324.0,69.8758,69.8758,69.8566,69.8662,12324.0
2016-10-17 15:35:00,73.05,73.11,73.05,73.09,12430.0,69.8662,69.9236,69.8662,69.9045,12430.0
2016-10-17 15:40:00,73.08,73.08,73.04,73.05,11533.0,69.8949,69.8949,69.8566,69.8662,11533.0
2016-10-17 15:45:00,73.05,73.11,73.02,73.03,17889.0,69.8662,69.9236,69.8375,69.8471,17889.0
2016-10-17 15:50:00,73.03,73.06,73.01,73.04,26142.0,69.8471,69.8758,69.828,69.8566,26142.0
2016-10-17 15:55:00,73.04,73.04,72.98,73.04,71584.0,69.8566,69.8566,69.7993,69.8566,71584.0
2016-10-18 09:30:00,73.95,73.95,73.6,73.6,11844.0,70.727,70.727,70.3922,70.3922,11844.0
2016-10-18 09:35:00,73.66,73.7,73.43,73.45,5758.0,70.4496,70.4879,70.2296,70.2488,5758.0
2016-10-18 09:40:00,73.46,73.51,73.41,73.46,7539.0,70.2583,70.3062,70.2105,70.2583,7539.0
2016-10-18 09:45:00,73.47,73.62,73.46,73.61,6380.0,70.2679,70.4114,70.2583,70.4018,6380.0
2016-10-18 09:50:00,73.63,73.65,73.47,73.51,8972.0,70.4209,70.4401,70.2679,70.3062,8972.0
2016-10-18 09:55:00,73.51,73.65,73.49,73.65,14231.0,70.3062,70.4401,70.287,70.4401,14231.0
2016-10-18 10:00:00,73.62,73.66,73.59,73.66,7590.0,70.4114,70.4496,70.3827,70.4496,7590.0
2016-10-18 10:05:00,73.66,73.68,73.61,73.66,10032.0,70.4496,70.4688,70.4018,70.4496,10032.0
2016-10-18 10:10:00,73.66,73.73,73.66,73.73,4581.0,70.4496,70.5166,70.4496,70.5166,4581.0
2016-10-18 10:15:00,73.71,73.83,73.71,73.78,4957.0,70.4974,70.6122,70.4974,70.5644,4957.0
2016-10-18 10:20:00,73.76,73.77,73.64,73.69,5840.0,70.5453,70.5548,70.4305,70.4783,5840.0
2016-10-18 10:25:00,73.71,73.82,73.71,73.82,2800.0,70.4974,70.6027,70.4974,70.6027,2800.0
2016-10-18 10:30:00,73.82,73.85,73.73,73.74,5820.0,70.6027,70.6313,70.5166,70.5261,5820.0
2016-10-18 10:35:00,73.77,73.84,73.73,73.84,4050.0,70.5548,70.6218,70.5166,70.6218,4050.0
2016-10-18 10:40:00,73.82,73.88,73.81,73.88,8288.0,70.6027,70.66,70.5931,70.66,8288.0
2016-10-18 10:45:00,73.86,73.88,73.84,73.87,12304.0,70.6409,70.66,70.6218,70.6505,12304.0
2016-10-18 10:50:00,73.87,73.95,73.83,73.87,9202.0,70.6505,70.727,70.6122,70.6505,9202.0
2016-10-18 10:55:00,73.86,73.96,73.86,73.96,7476.0,70.6409,70.7365,70.6409,70.7365,7476.0
2016-10-18 11:00:00,73.96,74.08,73.92,74.08,10739.0,70.7365,70.8513,70.6983,70.8513,10739.0
2016-10-18 11:05:00,74.07,74.15,74.06,74.12,14751.0,70.8418,70.9183,70.8322,70.8896,14751.0
2016-10-18 11:10:00,74.12,74.19,74.09,74.19,19604.0,70.8896,70.9565,70.8609,70.9565,19604.0
2016-10-18 11:15:00,74.2,74.22,74.13,74.15,18880.0,70.9661,70.9852,70.8991,70.9183,18880.0
2016-10-18 11:20:00,74.18,74.3,74.15,74.3,8920.0,70.947,71.0617,70.9183,71.0617,8920.0
2016-10-18 11:25:00,74.27,74.42,74.25,74.41,23579.0,71.033,71.1765,71.0139,71.1669,23579.0
2016-10-18 11:30:00,74.42,74.42,74.31,74.31,21801.0,71.1765,71.1765,71.0713,71.0713,21801.0
2016-10-18 11:35:00,74.31,74.33,74.29,74.33,6129.0,71.0713,71.0904,71.0522,71.0904,6129.0
2016-10-18 11:40:00,74.33,74.47,74.3,74.47,8236.0,71.0904,71.2243,71.0617,71.2243,8236.0
2016-10-18 11:45:00,74.49,74.51,74.48,74.51,3400.0,71.2435,71.2626,71.2339,71.2626,3400.0
2016-10-18 11:50:00,74.51,74.58,74.5,74.58,5381.0,71.2626,71.3295,71.253,71.3295,5381.0
2016-10-18 11:55:00,74.58,74.68,74.56,74.68,6492.0,71.3295,71.4252,71.3104,71.4252,6492.0
2016-10-18 12:00:00,74.65,74.69,74.57,74.57,3600.0,71.3965,71.4347,71.32,71.32,3600.0
2016-10-18 12:05:00,74.6,74.64,74.53,74.53,2751.0,71.3487,71.3869,71.2817,71.2817,2751.0
2016-10-18 12:10:00,74.55,74.55,74.48,74.49,3323.0,71.3008,71.3008,71.2339,71.2435,3323.0
2016-10-18 12:15:00,74.48,74.48,74.38,74.39,5169.0,71.2339,71.2339,71.1382,71.1478,5169.0
2016-10-18 12:20:00,74.38,74.39,74.33,74.35,3284.0,71.1382,71.1478,71.0904,71.1096,3284.0
2016-10-18 12:25:00,74.34,74.45,74.34,74.41,3251.0,71.1,71.2052,71.1,71.1669,3251.0
2016-10-18 12:30:00,74.41,74.5,74.41,74.49,5100.0,71.1669,71.253,71.1669,71.2435,5100.0
2016-10-18 12:35:00,74.52,74.52,74.5,74.52,1366.0,71.2721,71.2721,71.253,71.2721,1366.0
2016-10-18 12:40:00,74.49,74.51,74.43,74.44,2100.0,71.2435,71.2626,71.1861,71.1956,2100.0
2016-10-18 12:45:00,74.44,74.44,74.34,74.35,2023.0,71.1956,71.1956,71.1,71.1096,2023.0
2016-10-18 12:50:00,74.35,74.36,74.3,74.32,4428.0,71.1096,71.1191,71.0617,71.0809,4428.0
2016-10-18 12:55:00,74.32,74.35,74.29,74.35,1853.0,71.0809,71.1096,71.0522,71.1096,1853.0
2016-10-18 13:00:00,74.35,74.36,74.29,74.36,2400.0,71.1096,71.1191,71.0522,71.1191,2400.0
2016-10-18 13:05:00,74.36,74.39,74.32,74.39,3700.0,71.1191,71.1478,71.0809,71.1478,3700.0
2016-10-18 13:10:00,74.43,74.43,74.36,74.38,5300.0,71.1861,71.1861,71.1191,71.1382,5300.0
2016-10-18 13:15:00,74.38,74.4,74.37,74.4,2100.0,71.1382,71.1574,71.1287,71.1574,2100.0
2016-10-18 13:20:00,74.4,74.43,74.4,74.43,1500.0,71.1574,71.1861,71.1574,71.1861,1500.0
2016-10-18 13:25:00,74.44,74.5,74.44,74.47,4500.0,71.1956,71.253,71.1956,71.2243,4500.0
2016-10-18 13:30:00,74.47,74.5,74.43,74.45,8350.0,71.2243,71.253,71.1861,71.2052,8350.0
2016-10-18 13:35:00,74.46,74.52,74.45,74.51,2346.0,71.2148,71.2721,71.2052,71.2626,2346.0
2016-10-18 13:40:00,74.52,74.53,74.48,74.48,7300.0,71.2721,71.2817,71.2339,71.2339,7300.0
2016-10-18 13:45:00,74.48,74.48,74.4,74.4,2000.0,71.2339,71.2339,71.1574,71.1574,2000.0
2016-10-18 13:50:00,74.45,74.48,74.41,74.48,4129.0,71.2052,71.2339,71.1669,71.2339,4129.0
2016-10-18 13:55:00,74.48,74.52,74.43,74.52,6187.0,71.2339,71.2721,71.1861,71.2721,6187.0
2016-10-18 14:00:00,74.52,74.52,74.45,74.5,4700.0,71.2721,71.2721,71.2052,71.253,4700.0
2016-10-18 14:05:00,74.48,74.52,74.48,74.51,4680.0,71.2339,71.2721,71.2339,71.2626,4680.0
2016-10-18 14:10:00,74.48,74.49,74.43,74.45,5398.0,71.2339,71.2435,71.1861,71.2052,5398.0
2016-10-18 14:15:00,74.45,74.49,74.4,74.48,9050.0,71.2052,71.2435,71.1574,71.2339,9050.0
2016-10-18 14:20:00,74.5,74.55,74.5,74.55,4741.0,71.253,71.3008,71.253,71.3008,4741.0
2016-10-18 14:25:00,74.55,74.57,74.49,74.54,6174.0,71.3008,71.32,71.2435,71.2913,6174.0
2016-10-18 14:30:00,74.54,74.56,74.46,74.49,4699.0,71.2913,71.3104,71.2148,71.2435,4699.0
2016-10-18 14:35:00,74.46,74.5,74.46,74.48,3123.0,71.2148,71.253,71.2148,71.2339,3123.0
2016-10-18 14:40:00,74.5,74.5,74.47,74.5,5966.0,71.253,71.253,71.2243,71.253,5966.0
2016-10-18 14:45:00,74.48,74.55,74.48,74.53,6749.0,71.2339,71.3008,71.2339,71.2817,6749.0
2016-10-18 14:50:00,74.53,74.53,74.46,74.46,4900.0,71.2817,71.2817,71.2148,71.2148,4900.0
2016-10-18 14:55:00,74.47,74.48,74.45,74.48,5200.0,71.2243,71.2339,71.2052,71.2339,5200.0
2016-10-18 15:00:00,74.48,74.49,74.44,74.47,4635.0,71.2339,71.2435,71.1956,71.2243,4635.0
2016-10-18 15:05:00,74.48,74.48,74.41,74.41,4160.0,71.2339,71.2339,71.1669,71.1669,4160.0
2016-10-18 15:10:00,74.4,74.42,74.39,74.42,4594.0,71.1574,71.1765,71.1478,71.1765,4594.0
2016-10-18 15:15:00,74.4,74.42,74.37,74.39,4774.0,71.1574,71.1765,71.1287,71.1478,4774.0
2016-10-18 15:20:00,74.39,74.4,74.32,74.33,9392.0,71.1478,71.1574,71.0809,71.0904,9392.0
2016-10-18 15:25:00,74.33,74.35,74.32,74.34,5240.0,71.0904,71.1096,71.0809,71.1,5240.0
2016-10-18 15:30:00,74.33,74.33,74.26,74.26,10148.0,71.0904,71.0904,71.0235,71.0235,10148.0
2016-10-18 15:35:00,74.28,74.32,74.28,74.3,7759.0,71.0426,71.0809,71.0426,71.0617,7759.0
2016-10-18 15:40:00,74.3,74.3,74.19,74.2,9016.0,71.0617,71.0617,70.9565,70.9661,9016.0
2016-10-18 15:45:00,74.21,74.21,74.13,74.15,15840.0,70.9757,70.9757,70.8991,70.9183,15840.0
2016-10-18 15:50:00,74.15,74.23,74.13,74.22,23246.0,70.9183,70.9948,70.8991,70.9852,23246.0
2016-10-18 15:55:00,74.21,74.25,74.17,74.2,48838.0,70.9757,71.0139,70.9374,70.9661,48838.0
2016-10-19 09:30:00,74.25,74.41,74.22,74.39,6268.0,71.0139,71.1669,70.9852,71.1478,6268.0
2016-10-19 09:35:00,74.38,74.39,74.22,74.39,6118.0,71.1382,71.1478,70.9852,71.1478,6118.0
2016-10-19 09:40:00,74.4,74.43,74.28,74.28,3700.0,71.1574,71.1861,71.0426,71.0426,3700.0
2016-10-19 09:45:00,74.27,74.33,74.18,74.3,7087.0,71.033,71.0904,70.947,71.0617,7087.0
2016-10-19 09:50:00,74.3,74.37,74.22,74.25,6400.0,71.0617,71.1287,70.9852,71.0139,6400.0
2016-10-19 09:55:00,74.24,74.26,74.15,74.22,7847.0,71.0043,71.0235,70.9183,70.9852,7847.0
2016-10-19 10:00:00,74.2,74.21,74.17,74.2,10034.0,70.9661,70.9757,70.9374,70.9661,10034.0
2016-10-19 10:05:00,74.2,74.27,74.16,74.27,8100.0,70.9661,71.033,70.9278,71.033,8100.0
2016-10-19 10:10:00,74.26,74.29,74.21,74.29,6765.0,71.0235,71.0522,70.9757,71.0522,6765.0
2016-10-19 10:15:00,74.29,74.32,74.25,74.25,4403.0,71.0522,71.0809,71.0139,71.0139,4403.0
2016-10-19 10:20:00,74.26,74.29,74.23,74.26,4501.0,71.0235,71.0522,70.9948,71.0235,4501.0
2016-10-19 10:25:00,74.31,74.39,74.29,74.39,2063.0,71.0713,71.1478,71.0522,71.1478,2063.0
2016-10-19 10:30:00,74.39,74.43,74.35,74.4,9767.0,71.1478,71.1861,71.1096,71.1574,9767.0
2016-10-19 10:35:00,74.43,74.45,74.42,74.45,2095.0,71.1861,71.2052,71.1765,71.2052,2095.0
2016-10-19 10:40:00,74.46,74.49,74.43,74.43,3606.0,71.2148,71.2435,71.1861,71.1861,3606.0
2016-10-19 10:45:00,74.44,74.47,74.38,74.4,7572.0,71.1956,71.2243,71.1382,71.1574,7572.0
2016-10-19 10:50:00,74.41,74.42,74.29,74.29,2002.0,71.1669,71.1765,71.0522,71.0522,2002.0
2016-10-19 10:55:00,74.29,74.3,74.22,74.23,4496.0,71.0522,71.0617,70.9852,70.9948,4496.0
2016-10-19 11:00:00,74.23,74.27,74.22,74.25,9404.0,70.9948,71.033,70.9852,71.0139,9404.0
2016-10-19 11:05:00,74.24,74.34,74.24,74.33,8589.0,71.0043,71.1,71.0043,71.0904,8589.0
2016-10-19 11:10:00,74.34,74.34,74.23,74.23,4206.0,71.1,71.1,70.9948,70.9948,4206.0
2016-10-19 11:15:00,74.25,74.3,74.25,74.28,4122.0,71.0139,71.0617,71.0139,71.0426,4122.0
2016-10-19 11:20:00,74.27,74.31,74.27,74.29,6811.0,71.033,71.0713,71.033,71.0522,6811.0
2016-10-19 11:25:00,74.29,74.33,74.24,74.33,8553.0,71.0522,71.0904,71.0043,71.0904,8553.0
2016-10-19 11:30:00,74.37,74.37,74.33,74.36,2124.0,71.1287,71.1287,71.0904,71.1191,2124.0
2016-10-19 11:35:00,74.35,74.38,74.35,74.38,2100.0,71.1096,71.1382,71.1096,71.1382,2100.0
2016-10-19 11:40:00,74.39,74.45,74.37,74.45,3095.0,71.1478,71.2052,71.1287,71.2052,3095.0
2016-10-19 11:45:00,74.47,74.48,74.43,74.43,4318.0,71.2243,71.2339,71.1861,71.1861,4318.0
2016-10-19 11:50:00,74.43,74.45,74.4,74.4,3300.0,71.1861,71.2052,71.1574,71.1574,3300.0
2016-10-19 11:55:00,74.4,74.42,74.34,74.34,3055.0,71.1574,71.1765,71.1,71.1,3055.0
2016-10-19 12:00:00,74.35,74.38,74.33,74.36,1941.0,71.1096,71.1382,71.0904,71.1191,1941.0
2016-10-19 12:05:00,74.31,74.33,74.3,74.33,1209.0,71.0713,71.0904,71.0617,71.0904,1209.0
2016-10-19 12:10:00,74.33,74.36,74.32,74.36,1000.0,71.0904,71.1191,71.0809,71.1191,1000.0
2016-10-19 12:15:00,74.35,74.36,74.31,74.31,1676.0,71.1096,71.1191,71.0713,71.0713,1676.0
2016-10-19 12:20:00,74.32,74.43,74.32,74.43,1850.0,71.0809,71.1861,71.0809,71.1861,1850.0
2016-10-19 12:25:00,74.43,74.43,74.38,74.38,1354.0,71.1861,71.1861,71.1382,71.1382,1354.0
2016-10-19 12:30:00,74.4,74.43,74.39,74.4,3309.0,71.1574,71.1861,71.1478,71.1574,3309.0
2016-10-19 12:35:00,74.39,74.4,74.38,74.4,1500.0,71.1478,71.1574,71.1382,71.1574,1500.0
2016-10-19 12:40:00,74.38,74.43,74.38,74.41,3355.0,71.1382,71.1861,71.1382,71.1669,3355.0
2016-10-19 12:45:00,74.4,74.42,74.4,74.41,1900.0,71.1574,71.1765,71.1574,71.1669,1900.0
2016-10-19 12:50:00,74.41,74.42,74.38,74.38,2408.0,71.1669,71.1765,71.1382,71.1382,2408.0
2016-10-19 12:55:00,74.39,74.39,74.37,74.39,6302.0,71.1478,71.1478,71.1287,71.1478,6302.0
2016-10-19 13:00:00,74.39,74.41,74.37,74.38,3553.0,71.1478,71.1669,71.1287,71.1382,3553.0
2016-10-19 13:05:00,74.37,74.38,74.35,74.36,4000.0,71.1287,71.1382,71.1096,71.1191,4000.0
2016-10-19 13:10:00,74.35,74.37,74.34,74.36,4401.0,71.1096,71.1287,71.1,71.1191,4401.0
2016-10-19 13:15:00,74.34,74.38,74.34,74.37,5884.0,71.1,71.1382,71.1,71.1287,5884.0
2016-10-19 13:20:00,74.36,74.37,74.35,74.35,1400.0,71.1191,71.1287,71.1096,71.1096,1400.0
2016-10-19 13:25:00,74.36,74.36,74.32,74.33,7399.0,71.1191,71.1191,71.0809,71.0904,7399.0
2016-10-19 13:30:00,74.33,74.4,74.33,74.4,2500.0,71.0904,71.1574,71.0904,71.1574,2500.0
2016-10-19 13:35:00,74.41,74.41,74.39,74.41,3654.0,71.1669,71.1669,71.1478,71.1669,3654.0
2016-10-19 13:40:00,74.41,74.48,74.41,74.48,5767.0,71.1669,71.2339,71.1669,71.2339,5767.0
2016-10-19 13:45:00,74.48,74.49,74.44,74.44,3661.0,71.2339,71.2435,71.1956,71.1956,3661.0
2016-10-19 13:50:00,74.44,74.44,74.41,74.41,2100.0,71.1956,71.1956,71.1669,71.1669,2100.0
2016-10-19 13:55:00,74.42,74.43,74.42,74.43,2000.0,71.1765,71.1861,71.1765,71.1861,2000.0
2016-10-19 14:00:00,74.43,74.48,74.43,74.47,2898.0,71.1861,71.2339,71.1861,71.2243,2898.0
2016-10-19 14:05:00,74.49,74.49,74.46,74.46,2600.0,71.2435,71.2435,71.2148,71.2148,2600.0
2016-10-19 14:10:00,74.49,74.49,74.47,74.48,1105.0,71.2435,71.2435,71.2243,71.2339,1105.0
2016-10-19 14:15:00,74.49,74.5,74.46,74.46,2945.0,71.2435,71.253,71.2148,71.2148,2945.0
2016-10-19 14:20:00,74.45,74.45,74.41,74.41,2175.0,71.2052,71.2052,71.1669,71.1669,2175.0
2016-10-19 14:25:00,74.41,74.43,74.4,74.4,2210.0,71.1669,71.1861,71.1574,71.1574,2210.0
2016-10-19 14:30:00,74.38,74.39,74.37,74.38,4800.0,71.1382,71.1478,71.1287,71.1382,4800.0
2016-10-19 14:35:00,74.39,74.4,74.36,74.37,6200.0,71.1478,71.1574,71.1191,71.1287,6200.0
2016-10-19 14:40:00,74.36,74.42,74.36,74.37,3812.0,71.1191,71.1765,71.1191,71.1287,3812.0
2016-10-19 14:45:00,74.37,74.38,74.35,74.38,2200.0,71.1287,71.1382,71.1096,71.1382,2200.0
2016-10-19 14:50:00,74.39,74.39,74.37,74.39,3969.0,71.1478,71.1478,71.1287,71.1478,3969.0
2016-10-19 14:55:00,74.39,74.44,74.39,74.43,6051.0,71.1478,71.1956,71.1478,71.1861,6051.0
2016-10-19 15:00:00,74.43,74.46,74.43,74.44,2600.0,71.1861,71.2148,71.1861,71.1956,2600.0
2016-10-19 15:05:00,74.44,74.51,74.44,74.49,5273.0,71.1956,71.2626,71.1956,71.2435,5273.0
2016-10-19 15:10:00,74.49,74.51,74.49,74.51,2791.0,71.2435,71.2626,71.2435,71.2626,2791.0
2016-10-19 15:15:00,74.49,74.5,74.48,74.5,5903.0,71.2435,71.253,71.2339,71.253,5903.0
2016-10-19 15:20:00,74.51,74.52,74.47,74.47,4406.0,71.2626,71.2721,71.2243,71.2243,4406.0
2016-10-19 15:25:00,74.47,74.48,74.44,74.45,3700.0,71.2243,71.2339,71.1956,71.2052,3700.0
2016-10-19 15:30:00,74.46,74.47,74.42,74.44,8668.0,71.2148,71.2243,71.1765,71.1956,8668.0
2016-10-19 15:35:00,74.43,74.46,74.43,74.45,8859.0,71.1861,71.2148,71.1861,71.2052,8859.0
2016-10-19 15:40:00,74.44,74.49,74.44,74.45,6436.0,71.1956,71.2435,71.1956,71.2052,6436.0
2016-10-19 15:45:00,74.45,74.5,74.44,74.46,19242.0,71.2052,71.253,71.1956,71.2148,19242.0
2016-10-19 15:50:00,74.46,74.46,74.42,74.43,21863.0,71.2148,71.2148,71.1765,71.1861,21863.0
2016-10-19 15:55:00,74.44,74.45,74.35,74.38,74892.0,71.1956,71.2052,71.1096,71.1382,74892.0
2016-10-20 09:30:00,74.26,74.26,74.06,74.25,9449.0,71.0235,71.0235,70.8322,71.0139,9449.0
2016-10-20 09:35:00,74.29,74.43,74.04,74.06,10062.0,71.0522,71.1861,70.8131,70.8322,10062.0
2016-10-20 09:40:00,74.06,74.21,73.86,74.17,6700.0,70.8322,70.9757,70.6409,70.9374,6700.0
2016-10-20 09:45:00,74.14,74.28,73.97,74.28,4650.0,70.9087,71.0426,70.7461,71.0426,4650.0
2016-10-20 09:50:00,74.23,74.31,74.17,74.26,6714.0,70.9948,71.0713,70.9374,71.0235,6714.0
2016-10-20 09:55:00,74.23,74.4,74.23,74.36,7761.0,70.9948,71.1574,70.9948,71.1191,7761.0
2016-10-20 10:00:00,74.36,74.4,74.31,74.4,6879.0,71.1191,71.1574,71.0713,71.1574,6879.0
2016-10-20 10:05:00,74.43,74.44,74.24,74.3,7650.0,71.1861,71.1956,71.0043,71.0617,7650.0
2016-10-20 10:10:00,74.3,74.32,74.14,74.14,7300.0,71.0617,71.0809,70.9087,70.9087,7300.0
2016-10-20 10:15:00,74.12,74.16,74.07,74.07,4227.0,70.8896,70.9278,70.8418,70.8418,4227.0
2016-10-20 10:20:00,74.07,74.32,74.07,74.25,7949.0,70.8418,71.0809,70.8418,71.0139,7949.0
2016-10-20 10:25:00,74.19,74.19,74.07,74.18,4990.0,70.9565,70.9565,70.8418,70.947,4990.0
2016-10-20 10:30:00,74.13,74.16,73.99,73.99,6867.0,70.8991,70.9278,70.7652,70.7652,6867.0
2016-10-20 10:35:00,73.96,73.97,73.78,73.8,8305.0,70.7365,70.7461,70.5644,70.5835,8305.0
2016-10-20 10:40:00,73.79,73.88,73.78,73.88,7200.0,70.574,70.66,70.5644,70.66,7200.0
2016-10-20 10:45:00,73.88,73.91,73.86,73.89,6700.0,70.66,70.6887,70.6409,70.6696,6700.0
2016-10-20 10:50:00,73.9,73.9,73.8,73.82,5261.0,70.6792,70.6792,70.5835,70.6027,5261.0
2016-10-20 10:55:00,73.83,73.86,73.76,73.86,6750.0,70.6122,70.6409,70.5453,70.6409,6750.0
2016-10-20 11:00:00,73.85,73.87,73.82,73.85,5682.0,70.6313,70.6505,70.6027,70.6313,5682.0
2016-10-20 11:05:00,73.83,73.86,73.81,73.85,5800.0,70.6122,70.6409,70.5931,70.6313,5800.0
2016-10-20 11:10:00,73.85,73.94,73.85,73.94,6544.0,70.6313,70.7174,70.6313,70.7174,6544.0
2016-10-20 11:15:00,73.96,74.03,73.96,74.03,3800.0,70.7365,70.8035,70.7365,70.8035,3800.0
2016-10-20 11:20:00,74.03,74.09,74.03,74.08,9453.0,70.8035,70.8609,70.8035,70.8513,9453.0
2016-10-20 11:25:00,74.08,74.11,73.99,73.99,5743.0,70.8513,70.88,70.7652,70.7652,5743.0
2016-10-20 11:30:00,74.0,74.07,74.0,74.07,5000.0,70.7748,70.8418,70.7748,70.8418,5000.0
2016-10-20 11:35:00,74.05,74.05,73.98,74.03,5600.0,70.8226,70.8226,70.7557,70.8035,5600.0
2016-10-20 11:40:00,74.03,74.09,74.03,74.08,4090.0,70.8035,70.8609,70.8035,70.8513,4090.0
2016-10-20 11:45:00,74.09,74.19,74.07,74.16,4847.0,70.8609,70.9565,70.8418,70.9278,4847.0
2016-10-20 11:50:00,74.16,74.23,74.16,74.2,10381.0,70.9278,70.9948,70.9278,70.9661,10381.0
2016-10-20 11:55:00,74.19,74.28,74.12,74.28,6400.0,70.9565,71.0426,70.8896,71.0426,6400.0
2016-10-20 12:00:00,74.31,74.4,74.28,74.36,3983.0,71.0713,71.1574,71.0426,71.1191,3983.0
2016-10-20 12:05:00,74.36,74.38,74.32,74.34,4266.0,71.1191,71.1382,71.0809,71.1,4266.0
2016-10-20 12:10:00,74.3,74.3,74.28,74.3,3398.0,71.0617,71.0617,71.0426,71.0617,3398.0
2016-10-20 12:15:00,74.29,74.34,74.29,74.29,4819.0,71.0522,71.1,71.0522,71.0522,4819.0
2016-10-20 12:20:00,74.27,74.28,74.23,74.24,3935.0,71.033,71.0426,70.9948,71.0043,3935.0
2016-10-20 12:25:00,74.23,74.27,74.23,74.27,35731.0,70.9948,71.033,70.9948,71.033,35731.0
2016-10-20 12:30:00,74.27,74.3,74.26,74.3,3900.0,71.033,71.0617,71.0235,71.0617,3900.0
2016-10-20 12:35:00,74.31,74.37,74.3,74.35,10574.0,71.0713,71.1287,71.0617,71.1096,10574.0
2016-10-20 12:40:00,74.39,74.42,74.35,74.35,1800.0,71.1478,71.1765,71.1096,71.1096,1800.0
2016-10-20 12:45:00,74.36,74.36,74.29,74.31,3208.0,71.1191,71.1191,71.0522,71.0713,3208.0
2016-10-20 12:50:00,74.29,74.29,74.21,74.21,908.0,71.0522,71.0522,70.9757,70.9757,908.0
2016-10-20 12:55:00,74.21,74.24,74.18,74.18,4750.0,70.9757,71.0043,70.947,70.947,4750.0
2016-10-20 13:00:00,74.18,74.2,74.16,74.16,3766.0,70.947,70.9661,70.9278,70.9278,3766.0
2016-10-20 13:05:00,74.17,74.17,74.11,74.17,3598.0,70.9374,70.9374,70.88,70.9374,3598.0
2016-10-20 13:10:00,74.15,74.18,74.15,74.16,1787.0,70.9183,70.947,70.9183,70.9278,1787.0
2016-10-20 13:15:00,74.15,74.15,74.07,74.07,3100.0,70.9183,70.9183,70.8418,70.8418,3100.0
2016-10-20 13:20:00,74.07,74.1,74.05,74.05,2098.0,70.8418,70.8704,70.8226,70.8226,2098.0
2016-10-20 13:25:00,74.04,74.07,74.04,74.07,3953.0,70.8131,70.8418,70.8131,70.8418,3953.0
2016-10-20 13:30:00,74.07,74.07,74.0,74.0,4326.0,70.8418,70.8418,70.7748,70.7748,4326.0
2016-10-20 13:35:00,73.98,73.98,73.91,73.93,7764.0,70.7557,70.7557,70.6887,70.7079,7764.0
2016-10-20 13:40:00,73.91,73.94,73.85,73.88,10361.0,70.6887,70.7174,70.6313,70.66,10361.0
2016-10-20 13:45:00,73.88,73.89,73.71,73.71,3635.0,70.66,70.6696,70.4974,70.4974,3635.0
2016-10-20 13:50:00,73.7,73.71,73.52,73.56,11403.0,70.4879,70.4974,70.3157,70.354,11403.0
2016-10-20 13:55:00,73.53,73.58,73.51,73.56,3295.0,70.3253,70.3731,70.3062,70.354,3295.0
2016-10-20 14:00:00,73.56,73.73,73.56,73.73,3896.0,70.354,70.5166,70.354,70.5166,3896.0
2016-10-20 14:05:00,73.73,73.73,73.67,73.73,4450.0,70.5166,70.5166,70.4592,70.5166,4450.0
2016-10-20 14:10:00,73.7,73.72,73.66,73.67,4450.0,70.4879,70.507,70.4496,70.4592,4450.0
2016-10-20 14:15:00,73.7,73.71,73.64,73.7,7488.0,70.4879,70.4974,70.4305,70.4879,7488.0
2016-10-20 14:20:00,73.71,73.79,73.7,73.79,9969.0,70.4974,70.574,70.4879,70.574,9969.0
2016-10-20 14:25:00,73.81,73.89,73.8,73.89,10950.0,70.5931,70.6696,70.5835,70.6696,10950.0
2016-10-20 14:30:00,73.89,73.9,73.74,73.77,14380.0,70.6696,70.6792,70.5261,70.5548,14380.0
2016-10-20 14:35:00,73.78,73.85,73.78,73.81,6990.0,70.5644,70.6313,70.5644,70.5931,6990.0
2016-10-20 14:40:00,73.8,73.81,73.7,73.74,3626.0,70.5835,70.5931,70.4879,70.5261,3626.0
2016-10-20 14:45:00,73.73,73.8,73.7,73.79,14262.0,70.5166,70.5835,70.4879,70.574,14262.0
2016-10-20 14:50:00,73.8,73.81,73.76,73.78,6064.0,70.5835,70.5931,70.5453,70.5644,6064.0
2016-10-20 14:55:00,73.78,73.81,73.77,73.77,9846.0,70.5644,70.5931,70.5548,70.5548,9846.0
2016-10-20 15:00:00,73.76,73.76,73.69,73.69,9000.0,70.5453,70.5453,70.4783,70.4783,9000.0
2016-10-20 15:05:00,73.7,73.72,73.67,73.7,13116.0,70.4879,70.507,70.4592,70.4879,13116.0
2016-10-20 15:10:00,73.7,73.76,73.69,73.73,78780.0,70.4879,70.5453,70.4783,70.5166,78780.0
2016-10-20 15:15:00,73.73,73.82,73.73,73.8,11366.0,70.5166,70.6027,70.5166,70.5835,11366.0
2016-10-20 15:20:00,73.81,73.87,73.76,73.76,8325.0,70.5931,70.6505,70.5453,70.5453,8325.0
2016-10-20 15:25:00,73.79,73.8,73.73,73.73,6772.0,70.574,70.5835,70.5166,70.5166,6772.0
2016-10-20 15:30:00,73.73,73.75,73.7,73.7,11471.0,70.5166,70.5357,70.4879,70.4879,11471.0
2016-10-20 15:35:00,73.7,73.7,73.66,73.68,11929.0,70.4879,70.4879,70.4496,70.4688,11929.0
2016-10-20 15:40:00,73.69,73.74,73.67,73.69,17581.0,70.4783,70.5261,70.4592,70.4783,17581.0
2016-10-20 15:45:00,73.7,73.76,73.69,73.75,19760.0,70.4879,70.5453,70.4783,70.5357,19760.0
2016-10-20 15:50:00,73.76,73.76,73.72,73.74,26998.0,70.5453,70.5453,70.507,70.5261,26998.0
2016-10-20 15:55:00,73.73,73.74,73.59,73.59,54233.0,70.5166,70.5261,70.3827,70.3827,54233.0
2016-10-21 09:30:00,73.03,73.06,72.75,72.75,44203.0,69.8471,69.8758,69.5793,69.5793,44203.0
2016-10-21 09:35:00,72.75,72.75,72.53,72.59,9694.0,69.5793,69.5793,69.3689,69.4263,9694.0
2016-10-21 09:40:00,72.64,72.76,72.53,72.7,6765.0,69.4741,69.5889,69.3689,69.5315,6765.0
2016-10-21 09:45:00,72.74,72.76,72.57,72.76,10379.0,69.5697,69.5889,69.4071,69.5889,10379.0
2016-10-21 09:50:00,72.74,72.89,72.74,72.77,5296.0,69.5697,69.7132,69.5697,69.5984,5296.0
2016-10-21 09:55:00,72.78,73.02,72.77,73.02,10287.0,69.608,69.8375,69.5984,69.8375,10287.0
2016-10-21 10:00:00,73.05,73.05,72.99,73.05,4444.0,69.8662,69.8662,69.8088,69.8662,4444.0
2016-10-21 10:05:00,73.05,73.07,72.98,73.0,5437.0,69.8662,69.8853,69.7993,69.8184,5437.0
2016-10-21 10:10:00,72.98,73.01,72.94,72.94,11668.0,69.7993,69.828,69.761,69.761,11668.0
2016-10-21 10:15:00,72.97,73.07,72.97,73.03,7705.0,69.7897,69.8853,69.7897,69.8471,7705.0
2016-10-21 10:20:00,73.0,73.01,72.93,72.93,4612.0,69.8184,69.828,69.7514,69.7514,4612.0
2016-10-21 10:25:00,72.91,72.95,72.87,72.95,6202.0,69.7323,69.7706,69.6941,69.7706,6202.0
2016-10-21 10:30:00,72.95,73.06,72.95,73.01,4538.0,69.7706,69.8758,69.7706,69.828,4538.0
2016-10-21 10:35:00,72.99,73.0,72.91,72.98,8929.0,69.8088,69.8184,69.7323,69.7993,8929.0
2016-10-21 10:40:00,72.98,73.03,72.97,73.03,4265.0,69.7993,69.8471,69.7897,69.8471,4265.0
2016-10-21 10:45:00,73.03,73.06,73.02,73.05,6493.0,69.8471,69.8758,69.8375,69.8662,6493.0
2016-10-21 10:50:00,73.04,73.06,72.93,72.94,6731.0,69.8566,69.8758,69.7514,69.761,6731.0
2016-10-21 10:55:00,72.94,73.07,72.93,73.07,4350.0,69.761,69.8853,69.7514,69.8853,4350.0
2016-10-21 11:00:00,73.06,73.12,73.05,73.07,8774.0,69.8758,69.9332,69.8662,69.8853,8774.0
2016-10-21 11:05:00,73.05,73.11,73.03,73.07,7530.0,69.8662,69.9236,69.8471,69.8853,7530.0
2016-10-21 11:10:00,73.06,73.07,73.03,73.06,2433.0,69.8758,69.8853,69.8471,69.8758,2433.0
2016-10-21 11:15:00,73.03,73.03,72.95,72.98,6900.0,69.8471,69.8471,69.7706,69.7993,6900.0
2016-10-21 11:20:00,72.95,72.96,72.83,72.83,6928.0,69.7706,69.7801,69.6558,69.6558,6928.0
2016-10-21 11:25:00,72.84,72.86,72.8,72.81,3600.0,69.6654,69.6845,69.6271,69.6367,3600.0
2016-10-21 11:30:00,72.83,72.87,72.8,72.87,6699.0,69.6558,69.6941,69.6271,69.6941,6699.0
2016-10-21 11:35:00,72.84,72.86,72.82,72.82,5266.0,69.6654,69.6845,69.6462,69.6462,5266.0
2016-10-21 11:40:00,72.84,72.91,72.83,72.88,14468.0,69.6654,69.7323,69.6558,69.7036,14468.0
2016-10-21 11:45:00,72.88,73.06,72.88,73.05,2782.0,69.7036,69.8758,69.7036,69.8662,2782.0
2016-10-21 11:50:00,73.07,73.07,73.0,73.01,3460.0,69.8853,69.8853,69.8184,69.828,3460.0
2016-10-21 11:55:00,73.02,73.08,73.0,73.03,4371.0,69.8375,69.8949,69.8184,69.8471,4371.0
2016-10-21 12:00:00,73.02,73.02,72.95,72.95,3200.0,69.8375,69.8375,69.7706,69.7706,3200.0
2016-10-21 12:05:00,72.97,73.0,72.96,72.98,4000.0,69.7897,69.8184,69.7801,69.7993,4000.0
2016-10-21 12:10:00,72.99,73.03,72.98,73.0,2100.0,69.8088,69.8471,69.7993,69.8184,2100.0
2016-10-21 12:15:00,72.98,73.01,72.96,72.97,3000.0,69.7993,69.828,69.7801,69.7897,3000.0
2016-10-21 12:20:00,72.96,72.96,72.92,72.94,2147.0,69.7801,69.7801,69.7419,69.761,2147.0
2016-10-21 12:25:00,72.95,72.97,72.9,72.9,4830.0,69.7706,69.7897,69.7227,69.7227,4830.0
2016-10-21 12:30:00,72.9,72.9,72.83,72.89,6914.0,69.7227,69.7227,69.6558,69.7132,6914.0
2016-10-21 12:35:00,72.89,72.9,72.87,72.87,5497.0,69.7132,69.7227,69.6941,69.6941,5497.0
2016-10-21 12:40:00,72.89,72.91,72.82,72.83,32680.0,69.7132,69.7323,69.6462,69.6558,32680.0
2016-10-21 12:45:00,72.83,72.87,72.81,72.84,6869.0,69.6558,69.6941,69.6367,69.6654,6869.0
2016-10-21 12:50:00,72.85,72.89,72.82,72.88,13948.0,69.6749,69.7132,69.6462,69.7036,13948.0
2016-10-21 12:55:00,72.9,72.93,72.88,72.91,7883.0,69.7227,69.7514,69.7036,69.7323,7883.0
2016-10-21 13:00:00,72.93,72.96,72.92,72.93,4563.0,69.7514,69.7801,69.7419,69.7514,4563.0
2016-10-21 13:05:00,72.94,72.94,72.89,72.9,10371.0,69.761,69.761,69.7132,69.7227,10371.0
2016-10-21 13:10:00,72.92,72.94,72.92,72.93,3698.0,69.7419,69.761,69.7419,69.7514,3698.0
2016-10-21 13:15:00,72.93,72.98,72.93,72.96,8167.0,69.7514,69.7993,69.7514,69.7801,8167.0
2016-10-21 13:20:00,72.96,72.96,72.82,72.83,18025.0,69.7801,69.7801,69.6462,69.6558,18025.0
2016-10-21 13:25:00,72.84,72.93,72.83,72.83,5000.0,69.6654,69.7514,69.6558,69.6558,5000.0
2016-10-21 13:30:00,72.83,72.84,72.79,72.8,3656.0,69.6558,69.6654,69.6175,69.6271,3656.0
2016-10-21 13:35:00,72.81,72.86,72.78,72.85,2865.0,69.6367,69.6845,69.608,69.6749,2865.0
2016-10-21 13:40:00,72.86,72.89,72.82,72.82,10900.0,69.6845,69.7132,69.6462,69.6462,10900.0
2016-10-21 13:45:00,72.84,72.89,72.83,72.89,4476.0,69.6654,69.7132,69.6558,69.7132,4476.0
2016-10-21 13:50:00,72.9,72.9,72.77,72.83,8503.0,69.7227,69.7227,69.5984,69.6558,8503.0
2016-10-21 13:55:00,72.84,72.88,72.83,72.88,3093.0,69.6654,69.7036,69.6558,69.7036,3093.0
2016-10-21 14:00:00,72.88,72.9,72.83,72.86,4519.0,69.7036,69.7227,69.6558,69.6845,4519.0
2016-10-21 14:05:00,72.86,72.93,72.86,72.93,3500.0,69.6845,69.7514,69.6845,69.7514,3500.0
2016-10-21 14:10:00,72.91,72.95,72.88,72.95,3730.0,69.7323,69.7706,69.7036,69.7706,3730.0
2016-10-21 14:15:00,72.93,72.95,72.9,72.91,6896.0,69.7514,69.7706,69.7227,69.7323,6896.0
2016-10-21 14:20:00,72.95,72.95,72.88,72.92,3022.0,69.7706,69.7706,69.7036,69.7419,3022.0
2016-10-21 14:25:00,72.93,72.93,72.87,72.87,3308.0,69.7514,69.7514,69.6941,69.6941,3308.0
2016-10-21 14:30:00,72.89,72.93,72.85,72.9,7499.0,69.7132,69.7514,69.6749,69.7227,7499.0
2016-10-21 14:35:00,72.9,73.0,72.9,73.0,5409.0,69.7227,69.8184,69.7227,69.8184,5409.0
2016-10-21 14:40:00,73.01,73.01,72.97,73.01,9661.0,69.828,69.828,69.7897,69.828,9661.0
2016-10-21 14:45:00,73.0,73.0,72.96,72.98,3856.0,69.8184,69.8184,69.7801,69.7993,3856.0
2016-10-21 14:50:00,72.98,72.99,72.96,72.97,3917.0,69.7993,69.8088,69.7801,69.7897,3917.0
2016-10-21 14:55:00,72.99,73.05,72.98,73.03,3626.0,69.8088,69.8662,69.7993,69.8471,3626.0
2016-10-21 15:00:00,73.07,73.08,73.05,73.08,700.0,69.8853,69.8949,69.8662,69.8949,700.0
2016-10-21 15:05:00,73.07,73.09,73.06,73.06,4554.0,69.8853,69.9045,69.8758,69.8758,4554.0
2016-10-21 15:10:00,73.06,73.06,73.05,73.06,780.0,69.8758,69.8758,69.8662,69.8758,780.0
2016-10-21 15:15:00,73.08,73.08,73.03,73.03,2200.0,69.8949,69.8949,69.8471,69.8471,2200.0
2016-10-21 15:20:00,73.03,73.04,73.0,73.0,4252.0,69.8471,69.8566,69.8184,69.8184,4252.0
2016-10-21 15:25:00,73.01,73.03,72.96,72.99,9761.0,69.828,69.8471,69.7801,69.8088,9761.0
2016-10-21 15:30:00,73.01,73.01,72.99,72.99,2524.0,69.828,69.828,69.8088,69.8088,2524.0
2016-10-21 15:35:00,73.0,73.02,72.99,73.0,12859.0,69.8184,69.8375,69.8088,69.8184,12859.0
2016-10-21 15:40:00,73.0,73.04,72.99,73.03,16951.0,69.8184,69.8566,69.8088,69.8471,16951.0
2016-10-21 15:45:00,73.02,73.03,72.95,72.97,20306.0,69.8375,69.8471,69.7706,69.7897,20306.0
2016-10-21 15:50:00,72.97,73.01,72.88,72.91,35464.0,69.7897,69.828,69.7036,69.7323,35464.0
2016-10-21 15:55:00,72.9,72.93,72.82,72.89,95461.0,69.7227,69.7514,69.6462,69.7132,95461.0
2016-10-24 09:30:00,73.45,73.58,73.41,73.58,9464.0,70.2488,70.3731,70.2105,70.3731,9464.0
2016-10-24 09:35:00,73.58,73.68,73.48,73.61,5152.0,70.3731,70.4688,70.2775,70.4018,5152.0
2016-10-24 09:40:00,73.64,73.79,73.61,73.76,8198.0,70.4305,70.574,70.4018,70.5453,8198.0
2016-10-24 09:45:00,73.79,73.82,73.61,73.7,8995.0,70.574,70.6027,70.4018,70.4879,8995.0
2016-10-24 09:50:00,73.78,73.81,73.7,73.78,7155.0,70.5644,70.5931,70.4879,70.5644,7155.0
2016-10-24 09:55:00,73.77,73.85,73.72,73.83,4100.0,70.5548,70.6313,70.507,70.6122,4100.0
2016-10-24 10:00:00,73.84,73.92,73.75,73.85,7679.0,70.6218,70.6983,70.5357,70.6313,7679.0
2016-10-24 10:05:00,73.87,73.92,73.86,73.92,9284.0,70.6505,70.6983,70.6409,70.6983,9284.0
2016-10-24 10:10:00,73.89,73.97,73.87,73.89,2100.0,70.6696,70.7461,70.6505,70.6696,2100.0
2016-10-24 10:15:00,73.92,74.04,73.92,73.94,3932.0,70.6983,70.8131,70.6983,70.7174,3932.0
2016-10-24 10:20:00,73.92,73.93,73.87,73.93,1800.0,70.6983,70.7079,70.6505,70.7079,1800.0
2016-10-24 10:25:00,73.93,73.94,73.77,73.77,5085.0,70.7079,70.7174,70.5548,70.5548,5085.0
2016-10-24 10:30:00,73.81,73.85,73.57,73.57,12493.0,70.5931,70.6313,70.3635,70.3635,12493.0
2016-10-24 10:35:00,73.58,73.77,73.58,73.75,8025.0,70.3731,70.5548,70.3731,70.5357,8025.0
2016-10-24 10:40:00,73.77,73.78,73.68,73.68,7030.0,70.5548,70.5644,70.4688,70.4688,7030.0
2016-10-24 10:45:00,73.69,73.82,73.69,73.82,3000.0,70.4783,70.6027,70.4783,70.6027,3000.0
2016-10-24 10:50:00,73.8,73.97,73.8,73.96,5100.0,70.5835,70.7461,70.5835,70.7365,5100.0
2016-10-24 10:55:00,73.97,74.04,73.96,74.01,7199.0,70.7461,70.8131,70.7365,70.7844,7199.0
2016-10-24 11:00:00,74.01,74.12,74.0,74.12,4498.0,70.7844,70.8896,70.7748,70.8896,4498.0
2016-10-24 11:05:00,74.12,74.26,74.12,74.14,5952.0,70.8896,71.0235,70.8896,70.9087,5952.0
2016-10-24 11:10:00,74.16,74.18,74.12,74.18,2403.0,70.9278,70.947,70.8896,70.947,2403.0
2016-10-24 11:15:00,74.18,74.18,74.14,74.18,2176.0,70.947,70.947,70.9087,70.947,2176.0
2016-10-24 11:20:00,74.18,74.18,74.12,74.12,5877.0,70.947,70.947,70.8896,70.8896,5877.0
2016-10-24 11:25:00,74.15,74.15,74.11,74.12,4400.0,70.9183,70.9183,70.88,70.8896,4400.0
2016-10-24 11:30:00,74.12,74.15,74.1,74.15,3900.0,70.8896,70.9183,70.8704,70.9183,3900.0
2016-10-24 11:35:00,74.15,74.19,74.13,74.19,6766.0,70.9183,70.9565,70.8991,70.9565,6766.0
2016-10-24 11:40:00,74.18,74.21,74.16,74.17,4300.0,70.947,70.9757,70.9278,70.9374,4300.0
2016-10-24 11:45:00,74.16,74.19,74.14,74.19,7120.0,70.9278,70.9565,70.9087,70.9565,7120.0
2016-10-24 11:50:00,74.21,74.21,74.16,74.16,2700.0,70.9757,70.9757,70.9278,70.9278,2700.0
2016-10-24 11:55:00,74.15,74.17,74.13,74.15,3665.0,70.9183,70.9374,70.8991,70.9183,3665.0
2016-10-24 12:00:00,74.15,74.24,74.14,74.23,27133.0,70.9183,71.0043,70.9087,70.9948,27133.0
2016-10-24 12:05:00,74.22,74.22,74.14,74.18,9950.0,70.9852,70.9852,70.9087,70.947,9950.0
2016-10-24 12:10:00,74.18,74.19,74.17,74.18,1602.0,70.947,70.9565,70.9374,70.947,1602.0
2016-10-24 12:15:00,74.19,74.19,74.17,74.17,1800.0,70.9565,70.9565,70.9374,70.9374,1800.0
2016-10-24 12:20:00,74.16,74.2,74.16,74.19,3400.0,70.9278,70.9661,70.9278,70.9565,3400.0
2016-10-24 12:25:00,74.18,74.19,74.15,74.17,4157.0,70.947,70.9565,70.9183,70.9374,4157.0
2016-10-24 12:30:00,74.13,74.16,74.12,74.16,31100.0,70.8991,70.9278,70.8896,70.9278,31100.0
2016-10-24 12:35:00,74.13,74.16,74.13,74.14,8550.0,70.8991,70.9278,70.8991,70.9087,8550.0
2016-10-24 12:40:00,74.1,74.15,74.1,74.13,4764.0,70.8704,70.9183,70.8704,70.8991,4764.0
2016-10-24 12:45:00,74.12,74.24,74.12,74.18,10973.0,70.8896,71.0043,70.8896,70.947,10973.0
2016-10-24 12:50:00,74.19,74.2,74.16,74.18,1300.0,70.9565,70.9661,70.9278,70.947,1300.0
2016-10-24 12:55:00,74.15,74.18,74.14,74.14,3626.0,70.9183,70.947,70.9087,70.9087,3626.0
2016-10-24 13:00:00,74.15,74.15,74.04,74.04,4897.0,70.9183,70.9183,70.8131,70.8131,4897.0
2016-10-24 13:05:00,74.04,74.04,74.02,74.03,3220.0,70.8131,70.8131,70.7939,70.8035,3220.0
2016-10-24 13:10:00,74.04,74.05,74.02,74.02,2600.0,70.8131,70.8226,70.7939,70.7939,2600.0
2016-10-24 13:15:00,74.02,74.06,74.0,74.04,6440.0,70.7939,70.8322,70.7748,70.8131,6440.0
2016-10-24 13:20:00,74.01,74.14,74.01,74.14,7823.0,70.7844,70.9087,70.7844,70.9087,7823.0
2016-10-24 13:25:00,74.12,74.15,74.03,74.05,5634.0,70.8896,70.9183,70.8035,70.8226,5634.0
2016-10-24 13:30:00,74.03,74.05,73.94,73.94,3954.0,70.8035,70.8226,70.7174,70.7174,3954.0
2016-10-24 13:35:00,73.97,73.98,73.94,73.97,9600.0,70.7461,70.7557,70.7174,70.7461,9600.0
2016-10-24 13:40:00,73.97,73.97,73.95,73.95,9437.0,70.7461,70.7461,70.727,70.727,9437.0
2016-10-24 13:45:00,73.96,73.99,73.95,73.99,8052.0,70.7365,70.7652,70.727,70.7652,8052.0
2016-10-24 13:50:00,74.0,74.06,73.99,74.02,6279.0,70.7748,70.8322,70.7652,70.7939,6279.0
2016-10-24 13:55:00,74.03,74.05,73.99,74.02,3098.0,70.8035,70.8226,70.7652,70.7939,3098.0
2016-10-24 14:00:00,74.03,74.06,74.02,74.04,4931.0,70.8035,70.8322,70.7939,70.8131,4931.0
2016-10-24 14:05:00,74.04,74.07,74.0,74.07,5100.0,70.8131,70.8418,70.7748,70.8418,5100.0
2016-10-24 14:10:00,74.07,74.08,74.05,74.07,10250.0,70.8418,70.8513,70.8226,70.8418,10250.0
2016-10-24 14:15:00,74.07,74.09,74.02,74.05,7586.0,70.8418,70.8609,70.7939,70.8226,7586.0
2016-10-24 14:20:00,74.03,74.04,73.95,73.95,6757.0,70.8035,70.8131,70.727,70.727,6757.0
2016-10-24 14:25:00,73.94,73.94,73.89,73.91,4016.0,70.7174,70.7174,70.6696,70.6887,4016.0
2016-10-24 14:30:00,73.9,74.02,73.89,74.01,23748.0,70.6792,70.7939,70.6696,70.7844,23748.0
2016-10-24 14:35:00,74.02,74.03,74.01,74.01,4050.0,70.7939,70.8035,70.7844,70.7844,4050.0
2016-10-24 14:40:00,74.0,74.04,74.0,74.03,6313.0,70.7748,70.8131,70.7748,70.8035,6313.0
2016-10-24 14:45:00,74.04,74.05,74.01,74.01,9403.0,70.8131,70.8226,70.7844,70.7844,9403.0
2016-10-24 14:50:00,74.02,74.05,74.02,74.04,3554.0,70.7939,70.8226,70.7939,70.8131,3554.0
2016-10-24 14:55:00,74.04,74.09,74.04,74.09,6957.0,70.8131,70.8609,70.8131,70.8609,6957.0
2016-10-24 15:00:00,74.09,74.13,74.0,74.06,28072.0,70.8609,70.8991,70.7748,70.8322,28072.0
2016-10-24 15:05:00,74.05,74.06,74.02,74.02,3408.0,70.8226,70.8322,70.7939,70.7939,3408.0
2016-10-24 15:10:00,74.03,74.05,74.0,74.02,11481.0,70.8035,70.8226,70.7748,70.7939,11481.0
2016-10-24 15:15:00,74.01,74.07,74.0,74.06,19696.0,70.7844,70.8418,70.7748,70.8322,19696.0
2016-10-24 15:20:00,74.06,74.06,74.01,74.03,12615.0,70.8322,70.8322,70.7844,70.8035,12615.0
2016-10-24 15:25:00,74.04,74.1,74.04,74.09,12442.0,70.8131,70.8704,70.8131,70.8609,12442.0
2016-10-24 15:30:00,74.08,74.1,74.0,74.02,18756.0,70.8513,70.8704,70.7748,70.7939,18756.0
2016-10-24 15:35:00,74.03,74.09,74.01,74.09,18151.0,70.8035,70.8609,70.7844,70.8609,18151.0
2016-10-24 15:40:00,74.06,74.09,74.0,74.09,10924.0,70.8322,70.8609,70.7748,70.8609,10924.0
2016-10-24 15:45:00,74.11,74.13,74.08,74.08,9881.0,70.88,70.8991,70.8513,70.8513,9881.0
2016-10-24 15:50:00,74.1,74.15,74.09,74.09,18411.0,70.8704,70.9183,70.8609,70.8609,18411.0
2016-10-24 15:55:00,74.09,74.11,74.03,74.04,72500.0,70.8609,70.88,70.8035,70.8131,72500.0
2016-10-25 09:30:00,73.88,73.88,73.78,73.78,4211.0,70.66,70.66,70.5644,70.5644,4211.0
2016-10-25 09:35:00,73.84,73.95,73.83,73.89,1601.0,70.6218,70.727,70.6122,70.6696,1601.0
2016-10-25 09:40:00,73.88,73.88,73.82,73.82,1200.0,70.66,70.66,70.6027,70.6027,1200.0
2016-10-25 09:45:00,73.86,73.9,73.72,73.74,3300.0,70.6409,70.6792,70.507,70.5261,3300.0
2016-10-25 09:50:00,73.71,73.73,73.55,73.55,5194.0,70.4974,70.5166,70.3444,70.3444,5194.0
2016-10-25 09:55:00,73.51,73.51,73.42,73.42,1837.0,70.3062,70.3062,70.2201,70.2201,1837.0
2016-10-25 10:00:00,73.44,73.47,73.27,73.32,13042.0,70.2392,70.2679,70.0766,70.1244,13042.0
2016-10-25 10:05:00,73.34,73.42,73.34,73.38,3902.0,70.1436,70.2201,70.1436,70.1818,3902.0
2016-10-25 10:10:00,73.36,73.39,73.26,73.3,5530.0,70.1627,70.1914,70.0671,70.1053,5530.0
2016-10-25 10:15:00,73.27,73.36,73.22,73.36,4830.0,70.0766,70.1627,70.0288,70.1627,4830.0
2016-10-25 10:20:00,73.34,73.51,73.34,73.39,16442.0,70.1436,70.3062,70.1436,70.1914,16442.0
2016-10-25 10:25:00,73.38,73.43,73.32,73.4,2700.0,70.1818,70.2296,70.1244,70.201,2700.0
2016-10-25 10:30:00,73.35,73.35,73.09,73.09,2622.0,70.1531,70.1531,69.9045,69.9045,2622.0
2016-10-25 10:35:00,73.1,73.1,73.06,73.06,1500.0,69.914,69.914,69.8758,69.8758,1500.0
2016-10-25 10:40:00,73.03,73.1,72.9,72.9,8376.0,69.8471,69.914,69.7227,69.7227,8376.0
2016-10-25 10:45:00,72.9,72.9,72.78,72.84,3391.0,69.7227,69.7227,69.608,69.6654,3391.0
2016-10-25 10:50:00,72.82,72.91,72.82,72.91,5117.0,69.6462,69.7323,69.6462,69.7323,5117.0
2016-10-25 10:55:00,72.9,72.95,72.9,72.95,3200.0,69.7227,69.7706,69.7227,69.7706,3200.0
2016-10-25 11:00:00,72.94,73.01,72.94,73.01,2615.0,69.761,69.828,69.761,69.828,2615.0
2016-10-25 11:05:00,73.01,73.08,72.97,73.06,4537.0,69.828,69.8949,69.7897,69.8758,4537.0
2016-10-25 11:10:00,73.06,73.09,73.0,73.0,3300.0,69.8758,69.9045,69.8184,69.8184,3300.0
2016-10-25 11:15:00,72.99,73.09,72.97,73.09,3800.0,69.8088,69.9045,69.7897,69.9045,3800.0
2016-10-25 11:20:00,73.09,73.25,73.07,73.25,57422.0,69.9045,70.0575,69.8853,70.0575,57422.0
2016-10-25 11:25:00,73.28,73.34,73.27,73.34,2600.0,70.0862,70.1436,70.0766,70.1436,2600.0
2016-10-25 11:30:00,73.36,73.4,73.35,73.35,4239.0,70.1627,70.201,70.1531,70.1531,4239.0
2016-10-25 11:35:00,73.36,73.39,73.29,73.29,4440.0,70.1627,70.1914,70.0958,70.0958,4440.0
2016-10-25 11:40:00,73.29,73.39,73.28,73.33,6730.0,70.0958,70.1914,70.0862,70.134,6730.0
2016-10-25 11:45:00,73.33,73.39,73.31,73.38,2600.0,70.134,70.1914,70.1149,70.1818,2600.0
2016-10-25 11:50:00,73.39,73.46,73.37,73.46,4500.0,70.1914,70.2583,70.1723,70.2583,4500.0
2016-10-25 11:55:00,73.48,73.49,73.39,73.4,3000.0,70.2775,70.287,70.1914,70.201,3000.0
2016-10-25 12:00:00,73.38,73.42,73.3,73.38,5600.0,70.1818,70.2201,70.1053,70.1818,5600.0
2016-10-25 12:05:00,73.37,73.37,73.18,73.18,2300.0,70.1723,70.1723,69.9905,69.9905,2300.0
2016-10-25 12:10:00,73.17,73.23,73.17,73.18,2392.0,69.981,70.0384,69.981,69.9905,2392.0
2016-10-25 12:15:00,73.17,73.17,73.1,73.11,4350.0,69.981,69.981,69.914,69.9236,4350.0
2016-10-25 12:20:00,73.12,73.15,73.06,73.09,3100.0,69.9332,69.9619,69.8758,69.9045,3100.0
2016-10-25 12:25:00,73.1,73.1,73.02,73.02,1400.0,69.914,69.914,69.8375,69.8375,1400.0
2016-10-25 12:30:00,73.01,73.04,73.0,73.03,6400.0,69.828,69.8566,69.8184,69.8471,6400.0
2016-10-25 12:35:00,73.02,73.08,72.96,73.08,2600.0,69.8375,69.8949,69.7801,69.8949,2600.0
2016-10-25 12:40:00,73.09,73.14,73.04,73.14,2315.0,69.9045,69.9523,69.8566,69.9523,2315.0
2016-10-25 12:45:00,73.17,73.3,73.17,73.27,4143.0,69.981,70.1053,69.981,70.0766,4143.0
2016-10-25 12:50:00,73.28,73.33,73.26,73.33,3600.0,70.0862,70.134,70.0671,70.134,3600.0
2016-10-25 12:55:00,73.33,73.38,73.32,73.38,1700.0,70.134,70.1818,70.1244,70.1818,1700.0
2016-10-25 13:00:00,73.36,73.36,73.24,73.27,3200.0,70.1627,70.1627,70.0479,70.0766,3200.0
2016-10-25 13:05:00,73.24,73.29,73.24,73.26,2475.0,70.0479,70.0958,70.0479,70.0671,2475.0
2016-10-25 13:10:00,73.28,73.29,73.25,73.29,1950.0,70.0862,70.0958,70.0575,70.0958,1950.0
2016-10-25 13:15:00,73.3,73.3,73.26,73.3,1400.0,70.1053,70.1053,70.0671,70.1053,1400.0
2016-10-25 13:20:00,73.29,73.3,73.26,73.29,3600.0,70.0958,70.1053,70.0671,70.0958,3600.0
2016-10-25 13:25:00,73.29,73.29,73.25,73.25,3190.0,70.0958,70.0958,70.0575,70.0575,3190.0
2016-10-25 13:30:00,73.27,73.28,73.23,73.28,3600.0,70.0766,70.0862,70.0384,70.0862,3600.0
2016-10-25 13:35:00,73.3,73.31,73.28,73.28,2600.0,70.1053,70.1149,70.0862,70.0862,2600.0
2016-10-25 13:40:00,73.27,73.32,73.25,73.25,1840.0,70.0766,70.1244,70.0575,70.0575,1840.0
2016-10-25 13:45:00,73.27,73.29,73.25,73.29,3040.0,70.0766,70.0958,70.0575,70.0958,3040.0
2016-10-25 13:50:00,73.27,73.34,73.27,73.33,4101.0,70.0766,70.1436,70.0766,70.134,4101.0
2016-10-25 13:55:00,73.33,73.37,73.31,73.34,3800.0,70.134,70.1723,70.1149,70.1436,3800.0
2016-10-25 14:00:00,73.35,73.41,73.35,73.38,3705.0,70.1531,70.2105,70.1531,70.1818,3705.0
2016-10-25 14:05:00,73.36,73.38,73.35,73.38,2300.0,70.1627,70.1818,70.1531,70.1818,2300.0
2016-10-25 14:10:00,73.38,73.41,73.3,73.31,4505.0,70.1818,70.2105,70.1053,70.1149,4505.0
2016-10-25 14:15:00,73.31,73.33,73.29,73.32,4923.0,70.1149,70.134,70.0958,70.1244,4923.0
2016-10-25 14:20:00,73.3,73.32,73.26,73.27,1400.0,70.1053,70.1244,70.0671,70.0766,1400.0
2016-10-25 14:25:00,73.27,73.31,73.25,73.31,4631.0,70.0766,70.1149,70.0575,70.1149,4631.0
2016-10-25 14:30:00,73.31,73.31,73.25,73.31,5011.0,70.1149,70.1149,70.0575,70.1149,5011.0
2016-10-25 14:35:00,73.3,73.31,73.23,73.29,9687.0,70.1053,70.1149,70.0384,70.0958,9687.0
2016-10-25 14:40:00,73.3,73.3,73.26,73.28,1401.0,70.1053,70.1053,70.0671,70.0862,1401.0
2016-10-25 14:45:00,73.26,73.26,73.24,73.24,2002.0,70.0671,70.0671,70.0479,70.0479,2002.0
2016-10-25 14:50:00,73.25,73.26,73.23,73.24,3120.0,70.0575,70.0671,70.0384,70.0479,3120.0
2016-10-25 14:55:00,73.22,73.22,73.16,73.16,3398.0,70.0288,70.0288,69.9714,69.9714,3398.0
2016-10-25 15:00:00,73.17,73.19,73.16,73.16,3000.0,69.981,70.0001,69.9714,69.9714,3000.0
2016-10-25 15:05:00,73.14,73.16,73.11,73.16,3498.0,69.9523,69.9714,69.9236,69.9714,3498.0
2016-10-25 15:10:00,73.16,73.23,73.15,73.17,45216.0,69.9714,70.0384,69.9619,69.981,45216.0
2016-10-25 15:15:00,73.15,73.21,73.15,73.21,3605.0,69.9619,70.0192,69.9619,70.0192,3605.0
2016-10-25 15:20:00,73.21,73.21,73.19,73.19,700.0,70.0192,70.0192,70.0001,70.0001,700.0
2016-10-25 15:25:00,73.2,73.23,73.19,73.22,8192.0,70.0097,70.0384,70.0001,70.0288,8192.0
2016-10-25 15:30:00,73.24,73.25,73.2,73.2,7943.0,70.0479,70.0575,70.0097,70.0097,7943.0
2016-10-25 15:35:00,73.22,73.22,73.18,73.22,6015.0,70.0288,70.0288,69.9905,70.0288,6015.0
2016-10-25 15:40:00,73.21,73.29,73.2,73.28,9740.0,70.0192,70.0958,70.0097,70.0862,9740.0
2016-10-25 15:45:00,73.26,73.27,73.22,73.26,14980.0,70.0671,70.0766,70.0288,70.0671,14980.0
2016-10-25 15:50:00,73.26,73.26,73.2,73.2,8520.0,70.0671,70.0671,70.0097,70.0097,8520.0
2016-10-25 15:55:00,73.21,73.29,73.21,73.27,45455.0,70.0192,70.0958,70.0192,70.0766,45455.0
2016-10-26 09:30:00,72.89,73.79,72.89,73.79,17142.0,69.7132,70.574,69.7132,70.574,17142.0
2016-10-26 09:35:00,73.64,74.22,73.48,74.22,25987.0,70.4305,70.9852,70.2775,70.9852,25987.0
2016-10-26 09:40:00,74.17,74.76,74.12,74.51,24625.0,70.9374,71.5017,70.8896,71.2626,24625.0
2016-10-26 09:45:00,74.5,74.5,74.17,74.23,10272.0,71.253,71.253,70.9374,70.9948,10272.0
2016-10-26 09:50:00,74.26,74.26,73.85,73.86,22064.0,71.0235,71.0235,70.6313,70.6409,22064.0
2016-10-26 09:55:00,73.76,73.87,73.64,73.87,5529.0,70.5453,70.6505,70.4305,70.6505,5529.0
2016-10-26 10:00:00,73.85,73.87,73.65,73.67,4093.0,70.6313,70.6505,70.4401,70.4592,4093.0
2016-10-26 10:05:00,73.63,73.76,73.59,73.74,8331.0,70.4209,70.5453,70.3827,70.5261,8331.0
2016-10-26 10:10:00,73.7,73.72,73.56,73.58,41033.0,70.4879,70.507,70.354,70.3731,41033.0
2016-10-26 10:15:00,73.58,73.8,73.54,73.57,6906.0,70.3731,70.5835,70.3349,70.3635,6906.0
2016-10-26 10:20:00,73.62,73.65,73.55,73.64,4518.0,70.4114,70.4401,70.3444,70.4305,4518.0
2016-10-26 10:25:00,73.64,73.68,73.54,73.54,4158.0,70.4305,70.4688,70.3349,70.3349,4158.0
2016-10-26 10:30:00,73.57,73.72,73.53,73.63,5700.0,70.3635,70.507,70.3253,70.4209,5700.0
2016-10-26 10:35:00,73.64,73.81,73.64,73.72,3200.0,70.4305,70.5931,70.4305,70.507,3200.0
2016-10-26 10:40:00,73.7,73.73,73.58,73.58,11108.0,70.4879,70.5166,70.3731,70.3731,11108.0
2016-10-26 10:45:00,73.61,73.62,73.57,73.61,3200.0,70.4018,70.4114,70.3635,70.4018,3200.0
2016-10-26 10:50:00,73.61,73.66,73.59,73.66,3900.0,70.4018,70.4496,70.3827,70.4496,3900.0
2016-10-26 10:55:00,73.64,73.93,73.56,73.93,7098.0,70.4305,70.7079,70.354,70.7079,7098.0
2016-10-26 11:00:00,73.89,74.02,73.86,74.02,7636.0,70.6696,70.7939,70.6409,70.7939,7636.0
2016-10-26 11:05:00,74.01,74.03,73.89,73.89,8404.0,70.7844,70.8035,70.6696,70.6696,8404.0
2016-10-26 11:10:00,73.93,74.03,73.93,74.03,10836.0,70.7079,70.8035,70.7079,70.8035,10836.0
2016-10-26 11:15:00,74.03,74.06,73.88,73.88,6955.0,70.8035,70.8322,70.66,70.66,6955.0
2016-10-26 11:20:00,73.87,73.95,73.86,73.95,4900.0,70.6505,70.727,70.6409,70.727,4900.0
2016-10-26 11:25:00,73.96,73.98,73.88,73.98,6171.0,70.7365,70.7557,70.66,70.7557,6171.0
2016-10-26 11:30:00,73.97,74.02,73.91,74.02,4858.0,70.7461,70.7939,70.6887,70.7939,4858.0
2016-10-26 11:35:00,73.99,74.01,73.92,73.97,4400.0,70.7652,70.7844,70.6983,70.7461,4400.0
2016-10-26 11:40:00,74.01,74.03,73.99,74.02,6296.0,70.7844,70.8035,70.7652,70.7939,6296.0
2016-10-26 11:45:00,74.01,74.18,73.99,74.18,5288.0,70.7844,70.947,70.7652,70.947,5288.0
2016-10-26 11:50:00,74.18,74.2,74.13,74.18,7200.0,70.947,70.9661,70.8991,70.947,7200.0
2016-10-26 11:55:00,74.15,74.18,74.02,74.02,8349.0,70.9183,70.947,70.7939,70.7939,8349.0
2016-10-26 12:00:00,73.99,74.02,73.93,73.95,5494.0,70.7652,70.7939,70.7079,70.727,5494.0
2016-10-26 12:05:00,73.95,74.03,73.91,73.99,3000.0,70.727,70.8035,70.6887,70.7652,3000.0
2016-10-26 12:10:00,73.96,74.01,73.95,73.95,2800.0,70.7365,70.7844,70.727,70.727,2800.0
2016-10-26 12:15:00,73.95,74.0,73.95,74.0,8331.0,70.727,70.7748,70.727,70.7748,8331.0
2016-10-26 12:20:00,73.98,74.02,73.96,73.97,2470.0,70.7557,70.7939,70.7365,70.7461,2470.0
2016-10-26 12:25:00,73.98,73.98,73.93,73.97,4600.0,70.7557,70.7557,70.7079,70.7461,4600.0
2016-10-26 12:30:00,73.96,73.99,73.96,73.98,1700.0,70.7365,70.7652,70.7365,70.7557,1700.0
2016-10-26 12:35:00,73.98,73.98,73.89,73.96,5224.0,70.7557,70.7557,70.6696,70.7365,5224.0
2016-10-26 12:40:00,73.97,73.99,73.96,73.99,1300.0,70.7461,70.7652,70.7365,70.7652,1300.0
2016-10-26 12:45:00,74.0,74.0,73.91,73.97,2800.0,70.7748,70.7748,70.6887,70.7461,2800.0
2016-10-26 12:50:00,73.97,74.0,73.94,73.95,2590.0,70.7461,70.7748,70.7174,70.727,2590.0
2016-10-26 12:55:00,73.91,73.96,73.87,73.87,1700.0,70.6887,70.7365,70.6505,70.6505,1700.0
2016-10-26 13:00:00,73.91,74.0,73.91,74.0,1900.0,70.6887,70.7748,70.6887,70.7748,1900.0
2016-10-26 13:05:00,73.99,74.0,73.87,73.89,5240.0,70.7652,70.7748,70.6505,70.6696,5240.0
2016-10-26 13:10:00,73.88,73.89,73.78,73.78,1850.0,70.66,70.6696,70.5644,70.5644,1850.0
2016-10-26 13:15:00,73.77,73.81,73.72,73.81,3786.0,70.5548,70.5931,70.507,70.5931,3786.0
2016-10-26 13:20:00,73.81,73.86,73.8,73.86,2857.0,70.5931,70.6409,70.5835,70.6409,2857.0
2016-10-26 13:25:00,73.85,73.85,73.8,73.83,3603.0,70.6313,70.6313,70.5835,70.6122,3603.0
2016-10-26 13:30:00,73.81,73.83,73.78,73.83,3585.0,70.5931,70.6122,70.5644,70.6122,3585.0
2016-10-26 13:35:00,73.81,73.81,73.72,73.72,3800.0,70.5931,70.5931,70.507,70.507,3800.0
2016-10-26 13:40:00,73.72,73.73,73.63,73.64,14157.0,70.507,70.5166,70.4209,70.4305,14157.0
2016-10-26 13:45:00,73.63,73.68,73.62,73.67,3900.0,70.4209,70.4688,70.4114,70.4592,3900.0
2016-10-26 13:50:00,73.68,73.68,73.6,73.6,3979.0,70.4688,70.4688,70.3922,70.3922,3979.0
2016-10-26 13:55:00,73.58,73.66,73.58,73.65,3580.0,70.3731,70.4496,70.3731,70.4401,3580.0
2016-10-26 14:00:00,73.67,73.69,73.57,73.59,3503.0,70.4592,70.4783,70.3635,70.3827,3503.0
2016-10-26 14:05:00,73.56,73.6,73.49,73.58,5750.0,70.354,70.3922,70.287,70.3731,5750.0
2016-10-26 14:10:00,73.59,73.63,73.59,73.61,3232.0,70.3827,70.4209,70.3827,70.4018,3232.0
2016-10-26 14:15:00,73.65,73.65,73.56,73.61,5200.0,70.4401,70.4401,70.354,70.4018,5200.0
2016-10-26 14:20:00,73.61,73.64,73.6,73.62,3225.0,70.4018,70.4305,70.3922,70.4114,3225.0
2016-10-26 14:25:00,73.61,73.69,73.6,73.64,3766.0,70.4018,70.4783,70.3922,70.4305,3766.0
2016-10-26 14:30:00,73.65,73.68,73.64,73.68,3900.0,70.4401,70.4688,70.4305,70.4688,3900.0
2016-10-26 14:35:00,73.69,73.76,73.69,73.75,4105.0,70.4783,70.5453,70.4783,70.5357,4105.0
2016-10-26 14:40:00,73.76,73.78,73.72,73.75,7921.0,70.5453,70.5644,70.507,70.5357,7921.0
2016-10-26 14:45:00,73.75,73.75,73.65,73.67,2974.0,70.5357,70.5357,70.4401,70.4592,2974.0
2016-10-26 14:50:00,73.63,73.69,73.62,73.69,4927.0,70.4209,70.4783,70.4114,70.4783,4927.0
2016-10-26 14:55:00,73.69,73.87,73.69,73.87,11046.0,70.4783,70.6505,70.4783,70.6505,11046.0
2016-10-26 15:00:00,73.84,73.87,73.79,73.81,6445.0,70.6218,70.6505,70.574,70.5931,6445.0
2016-10-26 15:05:00,73.81,73.82,73.8,73.81,7817.0,70.5931,70.6027,70.5835,70.5931,7817.0
2016-10-26 15:10:00,73.8,73.82,73.8,73.81,5584.0,70.5835,70.6027,70.5835,70.5931,5584.0
2016-10-26 15:15:00,73.81,73.84,73.79,73.81,10709.0,70.5931,70.6218,70.574,70.5931,10709.0
2016-10-26 15:20:00,73.8,73.84,73.79,73.84,5235.0,70.5835,70.6218,70.574,70.6218,5235.0
2016-10-26 15:25:00,73.84,73.84,73.76,73.76,7300.0,70.6218,70.6218,70.5453,70.5453,7300.0
2016-10-26 15:30:00,73.77,73.79,73.74,73.76,18426.0,70.5548,70.574,70.5261,70.5453,18426.0
2016-10-26 15:35:00,73.77,73.8,73.71,73.76,12501.0,70.5548,70.5835,70.4974,70.5453,12501.0
2016-10-26 15:40:00,73.76,73.76,73.69,73.75,19990.0,70.5453,70.5453,70.4783,70.5357,19990.0
2016-10-26 15:45:00,73.74,73.76,73.67,73.67,17443.0,70.5261,70.5453,70.4592,70.4592,17443.0
2016-10-26 15:50:00,73.68,73.72,73.66,73.68,37217.0,70.4688,70.507,70.4496,70.4688,37217.0
2016-10-26 15:55:00,73.7,73.71,73.59,73.67,78897.0,70.4879,70.4974,70.3827,70.4592,78897.0
2016-10-27 09:30:00,73.91,74.33,73.87,74.16,5284.0,70.6887,71.0904,70.6505,70.9278,5284.0
2016-10-27 09:35:00,73.93,73.94,73.67,73.76,3400.0,70.7079,70.7174,70.4592,70.5453,3400.0
2016-10-27 09:40:00,73.77,73.83,73.68,73.77,9080.0,70.5548,70.6122,70.4688,70.5548,9080.0
2016-10-27 09:45:00,73.82,74.1,73.81,73.85,3181.0,70.6027,70.8704,70.5931,70.6313,3181.0
2016-10-27 09:50:00,73.86,73.86,73.56,73.57,10902.0,70.6409,70.6409,70.354,70.3635,10902.0
2016-10-27 09:55:00,73.63,73.74,73.61,73.74,1900.0,70.4209,70.5261,70.4018,70.5261,1900.0
2016-10-27 10:00:00,73.74,73.79,73.49,73.49,4294.0,70.5261,70.574,70.287,70.287,4294.0
2016-10-27 10:05:00,73.52,73.65,73.51,73.54,2621.0,70.3157,70.4401,70.3062,70.3349,2621.0
2016-10-27 10:10:00,73.53,73.53,73.42,73.44,1900.0,70.3253,70.3253,70.2201,70.2392,1900.0
2016-10-27 10:15:00,73.43,73.43,73.22,73.22,3960.0,70.2296,70.2296,70.0288,70.0288,3960.0
2016-10-27 10:20:00,73.16,73.18,73.08,73.1,1600.0,69.9714,69.9905,69.8949,69.914,1600.0
2016-10-27 10:25:00,73.15,73.24,73.15,73.24,2777.0,69.9619,70.0479,69.9619,70.0479,2777.0
2016-10-27 10:30:00,73.23,73.23,73.09,73.1,8887.0,70.0384,70.0384,69.9045,69.914,8887.0
2016-10-27 10:35:00,73.06,73.06,72.91,72.91,3400.0,69.8758,69.8758,69.7323,69.7323,3400.0
2016-10-27 10:40:00,72.93,72.96,72.86,72.89,8737.0,69.7514,69.7801,69.6845,69.7132,8737.0
2016-10-27 10:45:00,72.9,72.92,72.81,72.84,5779.0,69.7227,69.7419,69.6367,69.6654,5779.0
2016-10-27 10:50:00,72.84,72.93,72.82,72.86,4267.0,69.6654,69.7514,69.6462,69.6845,4267.0
2016-10-27 10:55:00,72.83,72.83,72.76,72.79,5918.0,69.6558,69.6558,69.5889,69.6175,5918.0
2016-10-27 11:00:00,72.81,72.82,72.7,72.71,6639.0,69.6367,69.6462,69.5315,69.541,6639.0
2016-10-27 11:05:00,72.73,72.79,72.68,72.79,12356.0,69.5602,69.6175,69.5123,69.6175,12356.0
2016-10-27 11:10:00,72.79,72.81,72.78,72.79,4269.0,69.6175,69.6367,69.608,69.6175,4269.0
2016-10-27 11:15:00,72.78,72.81,72.72,72.78,5200.0,69.608,69.6367,69.5506,69.608,5200.0
2016-10-27 11:20:00,72.79,72.82,72.76,72.79,6059.0,69.6175,69.6462,69.5889,69.6175,6059.0
2016-10-27 11:25:00,72.81,72.92,72.77,72.88,5448.0,69.6367,69.7419,69.5984,69.7036,5448.0
2016-10-27 11:30:00,72.87,72.87,72.72,72.72,6400.0,69.6941,69.6941,69.5506,69.5506,6400.0
2016-10-27 11:35:00,72.76,72.78,72.66,72.7,11845.0,69.5889,69.608,69.4932,69.5315,11845.0
2016-10-27 11:40:00,72.71,72.83,72.65,72.83,24268.0,69.541,69.6558,69.4836,69.6558,24268.0
2016-10-27 11:45:00,72.83,72.84,72.81,72.84,3898.0,69.6558,69.6654,69.6367,69.6654,3898.0
2016-10-27 11:50:00,72.85,72.85,72.69,72.69,4600.0,69.6749,69.6749,69.5219,69.5219,4600.0
2016-10-27 11:55:00,72.73,73.01,72.7,72.93,7161.0,69.5602,69.828,69.5315,69.7514,7161.0
2016-10-27 12:00:00,72.95,73.01,72.89,72.89,2600.0,69.7706,69.828,69.7132,69.7132,2600.0
2016-10-27 12:05:00,72.89,73.0,72.89,72.98,2618.0,69.7132,69.8184,69.7132,69.7993,2618.0
2016-10-27 12:10:00,72.98,73.01,72.89,72.94,13451.0,69.7993,69.828,69.7132,69.761,13451.0
2016-10-27 12:15:00,72.97,72.97,72.93,72.93,3398.0,69.7897,69.7897,69.7514,69.7514,3398.0
2016-10-27 12:20:00,72.93,72.93,72.82,72.82,1878.0,69.7514,69.7514,69.6462,69.6462,1878.0
2016-10-27 12:25:00,72.84,72.84,72.71,72.73,4155.0,69.6654,69.6654,69.541,69.5602,4155.0
2016-10-27 12:30:00,72.75,72.76,72.71,72.74,2847.0,69.5793,69.5889,69.541,69.5697,2847.0
2016-10-27 12:35:00,72.72,72.72,72.59,72.59,5800.0,69.5506,69.5506,69.4263,69.4263,5800.0
2016-10-27 12:40:00,72.58,72.61,72.54,72.61,2200.0,69.4167,69.4454,69.3784,69.4454,2200.0
2016-10-27 12:45:00,72.59,72.62,72.51,72.62,10105.0,69.4263,69.455,69.3497,69.455,10105.0
2016-10-27 12:50:00,72.61,72.62,72.59,72.61,3533.0,69.4454,69.455,69.4263,69.4454,3533.0
2016-10-27 12:55:00,72.63,72.64,72.61,72.63,2443.0,69.4645,69.4741,69.4454,69.4645,2443.0
2016-10-27 13:00:00,72.65,72.68,72.6,72.64,2400.0,69.4836,69.5123,69.4358,69.4741,2400.0
2016-10-27 13:05:00,72.64,72.66,72.5,72.53,2635.0,69.4741,69.4932,69.3402,69.3689,2635.0
2016-10-27 13:10:00,72.53,72.65,72.53,72.64,1700.0,69.3689,69.4836,69.3689,69.4741,1700.0
2016-10-27 13:15:00,72.64,72.66,72.63,72.64,1800.0,69.4741,69.4932,69.4645,69.4741,1800.0
2016-10-27 13:20:00,72.63,72.63,72.59,72.59,2080.0,69.4645,69.4645,69.4263,69.4263,2080.0
2016-10-27 13:25:00,72.59,72.69,72.59,72.69,3080.0,69.4263,69.5219,69.4263,69.5219,3080.0
2016-10-27 13:30:00,72.67,72.69,72.66,72.67,900.0,69.5028,69.5219,69.4932,69.5028,900.0
2016-10-27 13:35:00,72.68,72.8,72.68,72.8,2598.0,69.5123,69.6271,69.5123,69.6271,2598.0
2016-10-27 13:40:00,72.86,72.86,72.83,72.84,2000.0,69.6845,69.6845,69.6558,69.6654,2000.0
2016-10-27 13:45:00,72.85,72.86,72.78,72.78,6117.0,69.6749,69.6845,69.608,69.608,6117.0
2016-10-27 13:50:00,72.77,72.86,72.76,72.85,2700.0,69.5984,69.6845,69.5889,69.6749,2700.0
2016-10-27 13:55:00,72.86,72.86,72.83,72.84,1800.0,69.6845,69.6845,69.6558,69.6654,1800.0
2016-10-27 14:00:00,72.85,72.93,72.85,72.9,3236.0,69.6749,69.7514,69.6749,69.7227,3236.0
2016-10-27 14:05:00,72.9,72.92,72.88,72.88,2460.0,69.7227,69.7419,69.7036,69.7036,2460.0
2016-10-27 14:10:00,72.89,72.94,72.87,72.94,2350.0,69.7132,69.761,69.6941,69.761,2350.0
2016-10-27 14:15:00,72.93,72.94,72.89,72.89,1800.0,69.7514,69.761,69.7132,69.7132,1800.0
2016-10-27 14:20:00,72.89,72.91,72.81,72.84,2906.0,69.7132,69.7323,69.6367,69.6654,2906.0
2016-10-27 14:25:00,72.81,72.86,72.81,72.84,3052.0,69.6367,69.6845,69.6367,69.6654,3052.0
2016-10-27 14:30:00,72.81,72.82,72.73,72.74,6312.0,69.6367,69.6462,69.5602,69.5697,6312.0
2016-10-27 14:35:00,72.74,72.78,72.69,72.78,5650.0,69.5697,69.608,69.5219,69.608,5650.0
2016-10-27 14:40:00,72.77,72.77,72.71,72.72,3596.0,69.5984,69.5984,69.541,69.5506,3596.0
2016-10-27 14:45:00,72.72,72.73,72.7,72.71,4150.0,69.5506,69.5602,69.5315,69.541,4150.0
2016-10-27 14:50:00,72.72,72.72,72.65,72.67,4100.0,69.5506,69.5506,69.4836,69.5028,4100.0
2016-10-27 14:55:00,72.65,72.69,72.63,72.64,5170.0,69.4836,69.5219,69.4645,69.4741,5170.0
2016-10-27 15:00:00,72.65,72.7,72.64,72.68,4725.0,69.4836,69.5315,69.4741,69.5123,4725.0
2016-10-27 15:05:00,72.67,72.69,72.64,72.66,8161.0,69.5028,69.5219,69.4741,69.4932,8161.0
2016-10-27 15:10:00,72.64,72.65,72.62,72.62,7694.0,69.4741,69.4836,69.455,69.455,7694.0
2016-10-27 15:15:00,72.62,72.62,72.53,72.53,6486.0,69.455,69.455,69.3689,69.3689,6486.0
2016-10-27 15:20:00,72.53,72.54,72.48,72.49,10731.0,69.3689,69.3784,69.3211,69.3306,10731.0
2016-10-27 15:25:00,72.49,72.59,72.49,72.59,11837.0,69.3306,69.4263,69.3306,69.4263,11837.0
2016-10-27 15:30:00,72.58,72.63,72.56,72.61,8013.0,69.4167,69.4645,69.3976,69.4454,8013.0
2016-10-27 15:35:00,72.61,72.63,72.58,72.59,15460.0,69.4454,69.4645,69.4167,69.4263,15460.0
2016-10-27 15:40:00,72.59,72.61,72.52,72.54,8835.0,69.4263,69.4454,69.3593,69.3784,8835.0
2016-10-27 15:45:00,72.53,72.53,72.42,72.48,21331.0,69.3689,69.3689,69.2637,69.3211,21331.0
2016-10-27 15:50:00,72.47,72.48,72.39,72.43,39778.0,69.3115,69.3211,69.235,69.2732,39778.0
2016-10-27 15:55:00,72.43,72.5,72.43,72.46,57585.0,69.2732,69.3402,69.2732,69.3019,57585.0
2016-10-28 09:30:00,72.58,72.92,72.37,72.92,8296.0,69.4167,69.7419,69.2158,69.7419,8296.0
2016-10-28 09:35:00,72.8,73.26,72.8,73.17,5506.0,69.6271,70.0671,69.6271,69.981,5506.0
2016-10-28 09:40:00,73.18,73.5,73.11,73.5,3910.0,69.9905,70.2966,69.9236,70.2966,3910.0
2016-10-28 09:45:00,73.47,73.72,73.47,73.57,14232.0,70.2679,70.507,70.2679,70.3635,14232.0
2016-10-28 09:50:00,73.61,73.61,73.32,73.42,4299.0,70.4018,70.4018,70.1244,70.2201,4299.0
2016-10-28 09:55:00,73.4,73.43,73.25,73.25,2885.0,70.201,70.2296,70.0575,70.0575,2885.0
2016-10-28 10:00:00,73.26,73.33,73.15,73.2,4209.0,70.0671,70.134,69.9619,70.0097,4209.0
2016-10-28 10:05:00,73.24,73.3,73.08,73.08,2900.0,70.0479,70.1053,69.8949,69.8949,2900.0
2016-10-28 10:10:00,73.1,73.18,72.96,73.17,6714.0,69.914,69.9905,69.7801,69.981,6714.0
2016-10-28 10:15:00,73.11,73.18,73.04,73.06,7587.0,69.9236,69.9905,69.8566,69.8758,7587.0
2016-10-28 10:20:00,73.11,73.31,73.02,73.31,8154.0,69.9236,70.1149,69.8375,70.1149,8154.0
2016-10-28 10:25:00,73.28,73.32,73.26,73.32,3592.0,70.0862,70.1244,70.0671,70.1244,3592.0
2016-10-28 10:30:00,73.33,73.55,73.31,73.46,8496.0,70.134,70.3444,70.1149,70.2583,8496.0
2016-10-28 10:35:00,73.44,73.44,73.27,73.33,13834.0,70.2392,70.2392,70.0766,70.134,13834.0
2016-10-28 10:40:00,73.32,73.32,73.27,73.31,1500.0,70.1244,70.1244,70.0766,70.1149,1500.0
2016-10-28 10:45:00,73.31,73.41,73.29,73.41,2925.0,70.1149,70.2105,70.0958,70.2105,2925.0
2016-10-28 10:50:00,73.41,73.42,73.37,73.41,5758.0,70.2105,70.2201,70.1723,70.2105,5758.0
2016-10-28 10:55:00,73.4,73.43,73.22,73.27,3477.0,70.201,70.2296,70.0288,70.0766,3477.0
2016-10-28 11:00:00,73.31,73.34,73.28,73.28,2015.0,70.1149,70.1436,70.0862,70.0862,2015.0
2016-10-28 11:05:00,73.28,73.32,73.27,73.29,3476.0,70.0862,70.1244,70.0766,70.0958,3476.0
2016-10-28 11:10:00,73.28,73.29,73.21,73.22,4200.0,70.0862,70.0958,70.0192,70.0288,4200.0
2016-10-28 11:15:00,73.23,73.27,73.21,73.21,2960.0,70.0384,70.0766,70.0192,70.0192,2960.0
2016-10-28 11:20:00,73.25,73.29,73.23,73.28,3004.0,70.0575,70.0958,70.0384,70.0862,3004.0
2016-10-28 11:25:00,73.25,73.26,73.16,73.23,6862.0,70.0575,70.0671,69.9714,70.0384,6862.0
2016-10-28 11:30:00,73.22,73.31,73.22,73.24,2716.0,70.0288,70.1149,70.0288,70.0479,2716.0
2016-10-28 11:35:00,73.23,73.27,73.23,73.25,3113.0,70.0384,70.0766,70.0384,70.0575,3113.0
2016-10-28 11:40:00,73.26,73.28,73.24,73.25,5300.0,70.0671,70.0862,70.0479,70.0575,5300.0
2016-10-28 11:45:00,73.24,73.29,73.22,73.26,4840.0,70.0479,70.0958,70.0288,70.0671,4840.0
2016-10-28 11:50:00,73.24,73.27,73.24,73.27,700.0,70.0479,70.0766,70.0479,70.0766,700.0
2016-10-28 11:55:00,73.26,73.3,73.25,73.26,4717.0,70.0671,70.1053,70.0575,70.0671,4717.0
2016-10-28 12:00:00,73.24,73.27,73.2,73.21,3100.0,70.0479,70.0766,70.0097,70.0192,3100.0
2016-10-28 12:05:00,73.22,73.27,73.21,73.23,4129.0,70.0288,70.0766,70.0192,70.0384,4129.0
2016-10-28 12:10:00,73.24,73.25,73.22,73.23,3000.0,70.0479,70.0575,70.0288,70.0384,3000.0
2016-10-28 12:15:00,73.23,73.24,73.22,73.22,1558.0,70.0384,70.0479,70.0288,70.0288,1558.0
2016-10-28 12:20:00,73.23,73.27,73.23,73.27,2900.0,70.0384,70.0766,70.0384,70.0766,2900.0
2016-10-28 12:25:00,73.28,73.32,73.25,73.25,1892.0,70.0862,70.1244,70.0575,70.0575,1892.0
2016-10-28 12:30:00,73.26,73.27,73.21,73.21,2389.0,70.0671,70.0766,70.0192,70.0192,2389.0
2016-10-28 12:35:00,73.23,73.23,73.18,73.2,2012.0,70.0384,70.0384,69.9905,70.0097,2012.0
2016-10-28 12:40:00,73.17,73.25,73.17,73.21,3700.0,69.981,70.0575,69.981,70.0192,3700.0
2016-10-28 12:45:00,73.23,73.25,73.22,73.22,2799.0,70.0384,70.0575,70.0288,70.0288,2799.0
2016-10-28 12:50:00,73.24,73.26,73.23,73.23,1500.0,70.0479,70.0671,70.0384,70.0384,1500.0
2016-10-28 12:55:00,73.24,73.28,73.23,73.23,1767.0,70.0479,70.0862,70.0384,70.0384,1767.0
2016-10-28 13:00:00,73.24,73.26,72.98,72.98,6508.0,70.0479,70.0671,69.7993,69.7993,6508.0
2016-10-28 13:05:00,72.98,72.99,72.66,72.66,5200.0,69.7993,69.8088,69.4932,69.4932,5200.0
2016-10-28 13:10:00,72.64,72.85,72.57,72.85,7036.0,69.4741,69.6749,69.4071,69.6749,7036.0
2016-10-28 13:15:00,72.83,72.85,72.72,72.81,2860.0,69.6558,69.6749,69.5506,69.6367,2860.0
2016-10-28 13:20:00,72.86,72.89,72.79,72.79,3432.0,69.6845,69.7132,69.6175,69.6175,3432.0
2016-10-28 13:25:00,72.8,72.84,72.67,72.8,6874.0,69.6271,69.6654,69.5028,69.6271,6874.0
2016-10-28 13:30:00,72.78,72.79,72.64,72.66,4698.0,69.608,69.6175,69.4741,69.4932,4698.0
2016-10-28 13:35:00,72.67,72.67,72.42,72.58,3941.0,69.5028,69.5028,69.2637,69.4167,3941.0
2016-10-28 13:40:00,72.58,72.62,72.46,72.59,4951.0,69.4167,69.455,69.3019,69.4263,4951.0
2016-10-28 13:45:00,72.59,72.63,72.53,72.6,4349.0,69.4263,69.4645,69.3689,69.4358,4349.0
2016-10-28 13:50:00,72.61,72.64,72.49,72.61,4324.0,69.4454,69.4741,69.3306,69.4454,4324.0
2016-10-28 13:55:00,72.6,72.6,72.48,72.49,4400.0,69.4358,69.4358,69.3211,69.3306,4400.0
2016-10-28 14:00:00,72.52,72.64,72.52,72.63,3117.0,69.3593,69.4741,69.3593,69.4645,3117.0
2016-10-28 14:05:00,72.63,72.64,72.5,72.59,8067.0,69.4645,69.4741,69.3402,69.4263,8067.0
2016-10-28 14:10:00,72.6,72.65,72.51,72.64,5420.0,69.4358,69.4836,69.3497,69.4741,5420.0
2016-10-28 14:15:00,72.66,72.78,72.58,72.69,8836.0,69.4932,69.608,69.4167,69.5219,8836.0
2016-10-28 14:20:00,72.71,72.88,72.71,72.86,4306.0,69.541,69.7036,69.541,69.6845,4306.0
2016-10-28 14:25:00,72.85,72.85,72.75,72.79,5889.0,69.6749,69.6749,69.5793,69.6175,5889.0
2016-10-28 14:30:00,72.83,73.0,72.76,72.93,8200.0,69.6558,69.8184,69.5889,69.7514,8200.0
2016-10-28 14:35:00,72.93,72.93,72.83,72.84,2600.0,69.7514,69.7514,69.6558,69.6654,2600.0
2016-10-28 14:40:00,72.81,72.83,72.7,72.7,4269.0,69.6367,69.6558,69.5315,69.5315,4269.0
2016-10-28 14:45:00,72.76,72.79,72.7,72.78,4712.0,69.5889,69.6175,69.5315,69.608,4712.0
2016-10-28 14:50:00,72.78,72.87,72.78,72.85,2300.0,69.608,69.6941,69.608,69.6749,2300.0
2016-10-28 14:55:00,72.85,73.08,72.85,73.08,9434.0,69.6749,69.8949,69.6749,69.8949,9434.0
2016-10-28 15:00:00,73.04,73.04,72.9,72.9,6760.0,69.8566,69.8566,69.7227,69.7227,6760.0
2016-10-28 15:05:00,72.87,72.91,72.8,72.81,9737.0,69.6941,69.7323,69.6271,69.6367,9737.0
2016-10-28 15:10:00,72.81,72.83,72.73,72.74,10122.0,69.6367,69.6558,69.5602,69.5697,10122.0
2016-10-28 15:15:00,72.73,72.75,72.66,72.75,10915.0,69.5602,69.5793,69.4932,69.5793,10915.0
2016-10-28 15:20:00,72.77,72.84,72.74,72.82,8400.0,69.5984,69.6654,69.5697,69.6462,8400.0
2016-10-28 15:25:00,72.84,72.97,72.83,72.9,17392.0,69.6654,69.7897,69.6558,69.7227,17392.0
2016-10-28 15:30:00,72.87,72.88,72.75,72.8,21405.0,69.6941,69.7036,69.5793,69.6271,21405.0
2016-10-28 15:35:00,72.8,72.82,72.68,72.79,20664.0,69.6271,69.6462,69.5123,69.6175,20664.0
2016-10-28 15:40:00,72.79,72.8,72.69,72.78,24022.0,69.6175,69.6271,69.5219,69.608,24022.0
2016-10-28 15:45:00,72.75,72.76,72.62,72.71,26980.0,69.5793,69.5889,69.455,69.541,26980.0
2016-10-28 15:50:00,72.73,72.76,72.67,72.67,17562.0,69.5602,69.5889,69.5028,69.5028,17562.0
2016-10-28 15:55:00,72.7,72.75,72.54,72.61,97270.0,69.5315,69.5793,69.3784,69.4454,97270.0
2016-10-31 09:30:00,72.9,73.15,72.9,72.94,5543.0,69.7227,69.9619,69.7227,69.761,5543.0
2016-10-31 09:35:00,72.93,72.95,72.78,72.78,2517.0,69.7514,69.7706,69.608,69.608,2517.0
2016-10-31 09:40:00,72.84,72.91,72.75,72.81,8101.0,69.6654,69.7323,69.5793,69.6367,8101.0
2016-10-31 09:45:00,72.81,72.84,72.52,72.63,8341.0,69.6367,69.6654,69.3593,69.4645,8341.0
2016-10-31 09:50:00,72.62,72.64,72.28,72.28,23233.0,69.455,69.4741,69.1298,69.1298,23233.0
2016-10-31 09:55:00,72.33,72.38,72.31,72.31,1200.0,69.1776,69.2254,69.1585,69.1585,1200.0
2016-10-31 10:00:00,72.31,72.4,72.29,72.36,7420.0,69.1585,69.2445,69.1393,69.2063,7420.0
2016-10-31 10:05:00,72.31,72.47,72.31,72.47,7100.0,69.1585,69.3115,69.1585,69.3115,7100.0
2016-10-31 10:10:00,72.5,72.53,72.49,72.51,2532.0,69.3402,69.3689,69.3306,69.3497,2532.0
2016-10-31 10:15:00,72.54,72.56,72.44,72.44,2500.0,69.3784,69.3976,69.2828,69.2828,2500.0
2016-10-31 10:20:00,72.43,72.43,72.32,72.35,5544.0,69.2732,69.2732,69.168,69.1967,5544.0
2016-10-31 10:25:00,72.37,72.48,72.37,72.48,3704.0,69.2158,69.3211,69.2158,69.3211,3704.0
2016-10-31 10:30:00,72.49,72.59,72.45,72.47,67105.0,69.3306,69.4263,69.2924,69.3115,67105.0
2016-10-31 10:35:00,72.45,72.53,72.41,72.53,4835.0,69.2924,69.3689,69.2541,69.3689,4835.0
2016-10-31 10:40:00,72.55,72.57,72.52,72.55,3086.0,69.388,69.4071,69.3593,69.388,3086.0
2016-10-31 10:45:00,72.54,72.59,72.54,72.57,4904.0,69.3784,69.4263,69.3784,69.4071,4904.0
2016-10-31 10:50:00,72.58,72.67,72.55,72.67,4110.0,69.4167,69.5028,69.388,69.5028,4110.0
2016-10-31 10:55:00,72.68,72.69,72.55,72.58,3078.0,69.5123,69.5219,69.388,69.4167,3078.0
2016-10-31 11:00:00,72.56,72.67,72.55,72.66,10500.0,69.3976,69.5028,69.388,69.4932,10500.0
2016-10-31 11:05:00,72.67,72.67,72.52,72.52,3000.0,69.5028,69.5028,69.3593,69.3593,3000.0
2016-10-31 11:10:00,72.56,72.57,72.48,72.48,4766.0,69.3976,69.4071,69.3211,69.3211,4766.0
2016-10-31 11:15:00,72.49,72.56,72.47,72.55,3785.0,69.3306,69.3976,69.3115,69.388,3785.0
2016-10-31 11:20:00,72.56,72.57,72.51,72.55,3749.0,69.3976,69.4071,69.3497,69.388,3749.0
2016-10-31 11:25:00,72.52,72.6,72.51,72.6,3000.0,69.3593,69.4358,69.3497,69.4358,3000.0
2016-10-31 11:30:00,72.61,72.7,72.61,72.67,3304.0,69.4454,69.5315,69.4454,69.5028,3304.0
2016-10-31 11:35:00,72.64,72.71,72.63,72.68,21689.0,69.4741,69.541,69.4645,69.5123,21689.0
2016-10-31 11:40:00,72.68,72.68,72.59,72.64,3850.0,69.5123,69.5123,69.4263,69.4741,3850.0
2016-10-31 11:45:00,72.64,72.72,72.64,72.72,4903.0,69.4741,69.5506,69.4741,69.5506,4903.0
2016-10-31 11:50:00,72.71,72.74,72.71,72.72,1937.0,69.541,69.5697,69.541,69.5506,1937.0
2016-10-31 11:55:00,72.72,72.77,72.71,72.74,4482.0,69.5506,69.5984,69.541,69.5697,4482.0
2016-10-31 12:00:00,72.74,72.79,72.69,72.78,6426.0,69.5697,69.6175,69.5219,69.608,6426.0
2016-10-31 12:05:00,72.79,72.82,72.76,72.76,6970.0,69.6175,69.6462,69.5889,69.5889,6970.0
2016-10-31 12:10:00,72.73,72.73,72.66,72.67,2700.0,69.5602,69.5602,69.4932,69.5028,2700.0
2016-10-31 12:15:00,72.68,72.7,72.64,72.66,6167.0,69.5123,69.5315,69.4741,69.4932,6167.0
2016-10-31 12:20:00,72.67,72.67,72.54,72.58,3919.0,69.5028,69.5028,69.3784,69.4167,3919.0
2016-10-31 12:25:00,72.59,72.64,72.58,72.58,4244.0,69.4263,69.4741,69.4167,69.4167,4244.0
2016-10-31 12:30:00,72.6,72.68,72.6,72.6,2650.0,69.4358,69.5123,69.4358,69.4358,2650.0
2016-10-31 12:35:00,72.6,72.65,72.58,72.58,4678.0,69.4358,69.4836,69.4167,69.4167,4678.0
2016-10-31 12:40:00,72.56,72.59,72.55,72.59,1894.0,69.3976,69.4263,69.388,69.4263,1894.0
2016-10-31 12:45:00,72.58,72.59,72.51,72.56,2967.0,69.4167,69.4263,69.3497,69.3976,2967.0
2016-10-31 12:50:00,72.58,72.6,72.58,72.58,1405.0,69.4167,69.4358,69.4167,69.4167,1405.0
2016-10-31 12:55:00,72.59,72.68,72.57,72.57,6780.0,69.4263,69.5123,69.4071,69.4071,6780.0
2016-10-31 13:00:00,72.57,72.62,72.57,72.6,6498.0,69.4071,69.455,69.4071,69.4358,6498.0
2016-10-31 13:05:00,72.59,72.66,72.58,72.66,1725.0,69.4263,69.4932,69.4167,69.4932,1725.0
2016-10-31 13:10:00,72.63,72.65,72.6,72.65,5089.0,69.4645,69.4836,69.4358,69.4836,5089.0
2016-10-31 13:15:00,72.65,72.67,72.53,72.54,7145.0,69.4836,69.5028,69.3689,69.3784,7145.0
2016-10-31 13:20:00,72.55,72.59,72.52,72.52,4938.0,69.388,69.4263,69.3593,69.3593,4938.0
2016-10-31 13:25:00,72.55,72.56,72.55,72.56,800.0,69.388,69.3976,69.388,69.3976,800.0
2016-10-31 13:30:00,72.56,72.67,72.56,72.67,3633.0,69.3976,69.5028,69.3976,69.5028,3633.0
2016-10-31 13:35:00,72.67,72.67,72.63,72.63,2479.0,69.5028,69.5028,69.4645,69.4645,2479.0
2016-10-31 13:40:00,72.65,72.7,72.65,72.67,3200.0,69.4836,69.5315,69.4836,69.5028,3200.0
2016-10-31 13:45:00,72.65,72.67,72.64,72.67,4299.0,69.4836,69.5028,69.4741,69.5028,4299.0
2016-10-31 13:50:00,72.67,72.7,72.64,72.64,4251.0,69.5028,69.5315,69.4741,69.4741,4251.0
2016-10-31 13:55:00,72.62,72.64,72.57,72.59,3848.0,69.455,69.4741,69.4071,69.4263,3848.0
2016-10-31 14:00:00,72.59,72.62,72.58,72.61,2185.0,69.4263,69.455,69.4167,69.4454,2185.0
2016-10-31 14:05:00,72.59,72.63,72.59,72.6,4276.0,69.4263,69.4645,69.4263,69.4358,4276.0
2016-10-31 14:10:00,72.6,72.61,72.51,72.52,4903.0,69.4358,69.4454,69.3497,69.3593,4903.0
2016-10-31 14:15:00,72.55,72.62,72.55,72.58,4920.0,69.388,69.455,69.388,69.4167,4920.0
2016-10-31 14:20:00,72.57,72.57,72.51,72.51,2574.0,69.4071,69.4071,69.3497,69.3497,2574.0
2016-10-31 14:25:00,72.52,72.56,72.5,72.52,6427.0,69.3593,69.3976,69.3402,69.3593,6427.0
2016-10-31 14:30:00,72.53,72.6,72.52,72.6,3799.0,69.3689,69.4358,69.3593,69.4358,3799.0
2016-10-31 14:35:00,72.61,72.62,72.57,72.61,4399.0,69.4454,69.455,69.4071,69.4454,4399.0
2016-10-31 14:40:00,72.6,72.62,72.5,72.62,4753.0,69.4358,69.455,69.3402,69.455,4753.0
2016-10-31 14:45:00,72.62,72.62,72.55,72.58,6414.0,69.455,69.455,69.388,69.4167,6414.0
2016-10-31 14:50:00,72.57,72.63,72.56,72.61,8270.0,69.4071,69.4645,69.3976,69.4454,8270.0
2016-10-31 14:55:00,72.61,72.61,72.55,72.56,7727.0,69.4454,69.4454,69.388,69.3976,7727.0
2016-10-31 15:00:00,72.56,72.65,72.56,72.64,7438.0,69.3976,69.4836,69.3976,69.4741,7438.0
2016-10-31 15:05:00,72.64,72.66,72.61,72.64,6897.0,69.4741,69.4932,69.4454,69.4741,6897.0
2016-10-31 15:10:00,72.64,72.71,72.63,72.71,8564.0,69.4741,69.541,69.4645,69.541,8564.0
2016-10-31 15:15:00,72.71,72.74,72.68,72.68,8807.0,69.541,69.5697,69.5123,69.5123,8807.0
2016-10-31 15:20:00,72.7,72.72,72.69,72.7,7758.0,69.5315,69.5506,69.5219,69.5315,7758.0
2016-10-31 15:25:00,72.7,72.75,72.69,72.73,15532.0,69.5315,69.5793,69.5219,69.5602,15532.0
2016-10-31 15:30:00,72.73,72.73,72.62,72.62,16626.0,69.5602,69.5602,69.455,69.455,16626.0
2016-10-31 15:35:00,72.64,72.69,72.62,72.63,19953.0,69.4741,69.5219,69.455,69.4645,19953.0
2016-10-31 15:40:00,72.64,72.68,72.62,72.68,17993.0,69.4741,69.5123,69.455,69.5123,17993.0
2016-10-31 15:45:00,72.67,72.67,72.6,72.62,21346.0,69.5028,69.5028,69.4358,69.455,21346.0
2016-10-31 15:50:00,72.62,72.62,72.54,72.58,34247.0,69.455,69.455,69.3784,69.4167,34247.0
2016-10-31 15:55:00,72.57,72.63,72.53,72.55,52717.0,69.4071,69.4645,69.3689,69.388,52717.0
2016-11-01 09:30:00,72.88,73.18,72.87,73.04,20057.0,69.7036,69.9905,69.6941,69.8566,20057.0
2016-11-01 09:35:00,72.84,73.03,72.6,72.63,4557.0,69.6654,69.8471,69.4358,69.4645,4557.0
2016-11-01 09:40:00,72.64,72.76,72.38,72.65,6300.0,69.4741,69.5889,69.2254,69.4836,6300.0
2016-11-01 09:45:00,72.58,72.59,72.42,72.51,4050.0,69.4167,69.4263,69.2637,69.3497,4050.0
2016-11-01 09:50:00,72.5,72.55,72.42,72.44,5652.0,69.3402,69.388,69.2637,69.2828,5652.0
2016-11-01 09:55:00,72.44,72.59,72.44,72.53,2059.0,69.2828,69.4263,69.2828,69.3689,2059.0
2016-11-01 10:00:00,72.56,72.62,72.35,72.54,11038.0,69.3976,69.455,69.1967,69.3784,11038.0
2016-11-01 10:05:00,72.55,72.56,72.46,72.53,3198.0,69.388,69.3976,69.3019,69.3689,3198.0
2016-11-01 10:10:00,72.5,72.56,72.37,72.46,4575.0,69.3402,69.3976,69.2158,69.3019,4575.0
2016-11-01 10:15:00,72.41,72.47,72.37,72.42,2549.0,69.2541,69.3115,69.2158,69.2637,2549.0
2016-11-01 10:20:00,72.37,72.52,72.37,72.48,6799.0,69.2158,69.3593,69.2158,69.3211,6799.0
2016-11-01 10:25:00,72.46,72.52,72.45,72.49,3100.0,69.3019,69.3593,69.2924,69.3306,3100.0
2016-11-01 10:30:00,72.49,72.49,72.38,72.43,8780.0,69.3306,69.3306,69.2254,69.2732,8780.0
2016-11-01 10:35:00,72.44,72.44,72.18,72.18,2675.0,69.2828,69.2828,69.0341,69.0341,2675.0
2016-11-01 10:40:00,72.23,72.28,72.17,72.17,9367.0,69.0819,69.1298,69.0246,69.0246,9367.0
2016-11-01 10:45:00,72.15,72.26,72.1,72.19,10899.0,69.0054,69.1106,68.9576,69.0437,10899.0
2016-11-01 10:50:00,72.22,72.27,72.18,72.18,5409.0,69.0724,69.1202,69.0341,69.0341,5409.0
2016-11-01 10:55:00,72.18,72.36,72.18,72.32,6192.0,69.0341,69.2063,69.0341,69.168,6192.0
2016-11-01 11:00:00,72.33,72.33,72.27,72.32,8825.0,69.1776,69.1776,69.1202,69.168,8825.0
2016-11-01 11:05:00,72.32,72.32,72.27,72.3,8072.0,69.168,69.168,69.1202,69.1489,8072.0
2016-11-01 11:10:00,72.31,72.32,72.18,72.2,5000.0,69.1585,69.168,69.0341,69.0533,5000.0
2016-11-01 11:15:00,72.15,72.25,72.14,72.16,4200.0,69.0054,69.1011,68.9959,69.015,4200.0
2016-11-01 11:20:00,72.19,72.23,72.15,72.22,7007.0,69.0437,69.0819,69.0054,69.0724,7007.0
2016-11-01 11:25:00,72.21,72.3,72.19,72.22,14937.0,69.0628,69.1489,69.0437,69.0724,14937.0
2016-11-01 11:30:00,72.17,72.2,72.07,72.17,6350.0,69.0246,69.0533,68.9289,69.0246,6350.0
2016-11-01 11:35:00,72.17,72.31,72.17,72.28,3900.0,69.0246,69.1585,69.0246,69.1298,3900.0
2016-11-01 11:40:00,72.28,72.29,72.18,72.24,5671.0,69.1298,69.1393,69.0341,69.0915,5671.0
2016-11-01 11:45:00,72.23,72.29,72.21,72.22,9031.0,69.0819,69.1393,69.0628,69.0724,9031.0
2016-11-01 11:50:00,72.17,72.17,72.1,72.13,1000.0,69.0246,69.0246,68.9576,68.9863,1000.0
2016-11-01 11:55:00,72.1,72.11,72.05,72.1,8012.0,68.9576,68.9672,68.9098,68.9576,8012.0
2016-11-01 12:00:00,72.08,72.1,71.74,71.88,37347.0,68.9385,68.9576,68.6133,68.7472,37347.0
2016-11-01 12:05:00,71.94,71.94,71.79,71.79,9243.0,68.8046,68.8046,68.6611,68.6611,9243.0
2016-11-01 12:10:00,71.79,71.88,71.74,71.86,6855.0,68.6611,68.7472,68.6133,68.7281,6855.0
2016-11-01 12:15:00,71.84,71.84,71.72,71.72,4995.0,68.7089,68.7089,68.5942,68.5942,4995.0
2016-11-01 12:20:00,71.77,71.85,71.73,71.82,4651.0,68.642,68.7185,68.6037,68.6898,4651.0
2016-11-01 12:25:00,71.84,71.87,71.79,71.81,4174.0,68.7089,68.7376,68.6611,68.6803,4174.0
2016-11-01 12:30:00,71.81,71.9,71.77,71.9,6276.0,68.6803,68.7663,68.642,68.7663,6276.0
2016-11-01 12:35:00,71.87,71.92,71.86,71.87,3300.0,68.7376,68.7855,68.7281,68.7376,3300.0
2016-11-01 12:40:00,71.86,71.88,71.75,71.82,7832.0,68.7281,68.7472,68.6229,68.6898,7832.0
2016-11-01 12:45:00,71.83,71.83,71.68,71.68,2835.0,68.6994,68.6994,68.5559,68.5559,2835.0
2016-11-01 12:50:00,71.69,71.73,71.69,71.69,2175.0,68.5655,68.6037,68.5655,68.5655,2175.0
2016-11-01 12:55:00,71.69,71.78,71.69,71.78,7095.0,68.5655,68.6516,68.5655,68.6516,7095.0
2016-11-01 13:00:00,71.8,71.84,71.77,71.84,3798.0,68.6707,68.7089,68.642,68.7089,3798.0
2016-11-01 13:05:00,71.81,71.82,71.75,71.77,12550.0,68.6803,68.6898,68.6229,68.642,12550.0
2016-11-01 13:10:00,71.78,71.79,71.74,71.74,4500.0,68.6516,68.6611,68.6133,68.6133,4500.0
2016-11-01 13:15:00,71.72,71.72,71.63,71.67,2700.0,68.5942,68.5942,68.5081,68.5464,2700.0
2016-11-01 13:20:00,71.68,71.68,71.58,71.64,8150.0,68.5559,68.5559,68.4603,68.5177,8150.0
2016-11-01 13:25:00,71.65,71.74,71.65,71.74,4438.0,68.5272,68.6133,68.5272,68.6133,4438.0
2016-11-01 13:30:00,71.72,71.73,71.56,71.57,6252.0,68.5942,68.6037,68.4412,68.4507,6252.0
2016-11-01 13:35:00,71.59,71.61,71.54,71.55,2409.0,68.4698,68.489,68.422,68.4316,2409.0
2016-11-01 13:40:00,71.55,71.55,71.33,71.34,11282.0,68.4316,68.4316,68.2212,68.2307,11282.0
2016-11-01 13:45:00,71.34,71.34,71.25,71.31,9667.0,68.2307,68.2307,68.1447,68.202,9667.0
2016-11-01 13:50:00,71.35,71.42,71.34,71.36,7707.0,68.2403,68.3073,68.2307,68.2499,7707.0
2016-11-01 13:55:00,71.37,71.43,71.37,71.41,4626.0,68.2594,68.3168,68.2594,68.2977,4626.0
2016-11-01 14:00:00,71.4,71.4,71.29,71.36,15420.0,68.2881,68.2881,68.1829,68.2499,15420.0
2016-11-01 14:05:00,71.37,71.4,71.29,71.31,15659.0,68.2594,68.2881,68.1829,68.202,15659.0
2016-11-01 14:10:00,71.3,71.37,71.28,71.28,5925.0,68.1925,68.2594,68.1734,68.1734,5925.0
2016-11-01 14:15:00,71.25,71.25,71.05,71.08,13782.0,68.1447,68.1447,67.9534,67.9821,13782.0
2016-11-01 14:20:00,71.1,71.17,71.06,71.16,4279.0,68.0012,68.0681,67.9629,68.0586,4279.0
2016-11-01 14:25:00,71.18,71.48,71.18,71.44,21388.0,68.0777,68.3646,68.0777,68.3264,21388.0
2016-11-01 14:30:00,71.42,71.54,71.39,71.52,5650.0,68.3073,68.422,68.2786,68.4029,5650.0
2016-11-01 14:35:00,71.5,71.54,71.43,71.5,6696.0,68.3838,68.422,68.3168,68.3838,6696.0
2016-11-01 14:40:00,71.48,71.49,71.34,71.47,8748.0,68.3646,68.3742,68.2307,68.3551,8748.0
2016-11-01 14:45:00,71.47,71.52,71.4,71.41,12156.0,68.3551,68.4029,68.2881,68.2977,12156.0
2016-11-01 14:50:00,71.41,71.53,71.4,71.53,12364.0,68.2977,68.4125,68.2881,68.4125,12364.0
2016-11-01 14:55:00,71.54,71.59,71.46,71.49,13632.0,68.422,68.4698,68.3455,68.3742,13632.0
2016-11-01 15:00:00,71.49,71.52,71.34,71.47,14597.0,68.3742,68.4029,68.2307,68.3551,14597.0
2016-11-01 15:05:00,71.47,71.48,71.38,71.44,12110.0,68.3551,68.3646,68.269,68.3264,12110.0
2016-11-01 15:10:00,71.43,71.46,71.36,71.42,10367.0,68.3168,68.3455,68.2499,68.3073,10367.0
2016-11-01 15:15:00,71.4,71.59,71.38,71.54,13324.0,68.2881,68.4698,68.269,68.422,13324.0
2016-11-01 15:20:00,71.51,71.52,71.44,71.46,10102.0,68.3933,68.4029,68.3264,68.3455,10102.0
2016-11-01 15:25:00,71.47,71.58,71.45,71.58,12245.0,68.3551,68.4603,68.3359,68.4603,12245.0
2016-11-01 15:30:00,71.59,71.59,71.49,71.58,18985.0,68.4698,68.4698,68.3742,68.4603,18985.0
2016-11-01 15:35:00,71.59,71.74,71.57,71.74,26181.0,68.4698,68.6133,68.4507,68.6133,26181.0
2016-11-01 15:40:00,71.73,71.79,71.68,71.7,33554.0,68.6037,68.6611,68.5559,68.575,33554.0
2016-11-01 15:45:00,71.71,71.9,71.71,71.76,45145.0,68.5846,68.7663,68.5846,68.6324,45145.0
2016-11-01 15:50:00,71.76,71.8,71.69,71.79,51705.0,68.6324,68.6707,68.5655,68.6611,51705.0
2016-11-01 15:55:00,71.79,71.82,71.69,71.74,86798.0,68.6611,68.6898,68.5655,68.6133,86798.0
2016-11-02 09:30:00,71.55,71.75,71.55,71.67,10509.0,68.4316,68.6229,68.4316,68.5464,10509.0
2016-11-02 09:35:00,71.71,71.75,71.56,71.58,6437.0,68.5846,68.6229,68.4412,68.4603,6437.0
2016-11-02 09:40:00,71.59,71.75,71.58,71.64,8878.0,68.4698,68.6229,68.4603,68.5177,8878.0
2016-11-02 09:45:00,71.6,71.79,71.6,71.71,4839.0,68.4794,68.6611,68.4794,68.5846,4839.0
2016-11-02 09:50:00,71.73,71.73,71.51,71.54,6934.0,68.6037,68.6037,68.3933,68.422,6934.0
2016-11-02 09:55:00,71.58,71.65,71.54,71.65,6248.0,68.4603,68.5272,68.422,68.5272,6248.0
2016-11-02 10:00:00,71.6,71.77,71.57,71.69,8376.0,68.4794,68.642,68.4507,68.5655,8376.0
2016-11-02 10:05:00,71.67,71.67,71.59,71.61,1700.0,68.5464,68.5464,68.4698,68.489,1700.0
2016-11-02 10:10:00,71.51,71.51,71.47,71.47,950.0,68.3933,68.3933,68.3551,68.3551,950.0
2016-11-02 10:15:00,71.49,71.52,71.33,71.35,10753.0,68.3742,68.4029,68.2212,68.2403,10753.0
2016-11-02 10:20:00,71.32,71.37,71.19,71.19,4509.0,68.2116,68.2594,68.0873,68.0873,4509.0
2016-11-02 10:25:00,71.23,71.34,71.22,71.33,5186.0,68.1255,68.2307,68.116,68.2212,5186.0
2016-11-02 10:30:00,71.32,71.32,71.21,71.3,4318.0,68.2116,68.2116,68.1064,68.1925,4318.0
2016-11-02 10:35:00,71.29,71.35,71.25,71.35,1999.0,68.1829,68.2403,68.1447,68.2403,1999.0
2016-11-02 10:40:00,71.37,71.37,71.27,71.31,13166.0,68.2594,68.2594,68.1638,68.202,13166.0
2016-11-02 10:45:00,71.3,71.46,71.28,71.46,2510.0,68.1925,68.3455,68.1734,68.3455,2510.0
2016-11-02 10:50:00,71.47,71.49,71.32,71.4,4358.0,68.3551,68.3742,68.2116,68.2881,4358.0
2016-11-02 10:55:00,71.4,71.52,71.4,71.47,3454.0,68.2881,68.4029,68.2881,68.3551,3454.0
2016-11-02 11:00:00,71.51,71.61,71.5,71.53,3757.0,68.3933,68.489,68.3838,68.4125,3757.0
2016-11-02 11:05:00,71.53,71.56,71.45,71.55,3758.0,68.4125,68.4412,68.3359,68.4316,3758.0
2016-11-02 11:10:00,71.6,71.72,71.6,71.71,6679.0,68.4794,68.5942,68.4794,68.5846,6679.0
2016-11-02 11:15:00,71.69,71.74,71.67,71.73,5125.0,68.5655,68.6133,68.5464,68.6037,5125.0
2016-11-02 11:20:00,71.72,71.73,71.57,71.57,8860.0,68.5942,68.6037,68.4507,68.4507,8860.0
2016-11-02 11:25:00,71.58,71.65,71.57,71.58,2823.0,68.4603,68.5272,68.4507,68.4603,2823.0
2016-11-02 11:30:00,71.57,71.6,71.51,71.53,6594.0,68.4507,68.4794,68.3933,68.4125,6594.0
2016-11-02 11:35:00,71.52,71.53,71.41,71.48,25704.0,68.4029,68.4125,68.2977,68.3646,25704.0
2016-11-02 11:40:00,71.46,71.48,71.32,71.38,19477.0,68.3455,68.3646,68.2116,68.269,19477.0
2016-11-02 11:45:00,71.38,71.5,71.35,71.47,10704.0,68.269,68.3838,68.2403,68.3551,10704.0
2016-11-02 11:50:00,71.48,71.48,71.44,71.45,5900.0,68.3646,68.3646,68.3264,68.3359,5900.0
2016-11-02 11:55:00,71.46,71.5,71.43,71.45,2728.0,68.3455,68.3838,68.3168,68.3359,2728.0
2016-11-02 12:00:00,71.45,71.45,71.41,71.41,3802.0,68.3359,68.3359,68.2977,68.2977,3802.0
2016-11-02 12:05:00,71.42,71.47,71.32,71.47,12608.0,68.3073,68.3551,68.2116,68.3551,12608.0
2016-11-02 12:10:00,71.47,71.48,71.37,71.38,4100.0,68.3551,68.3646,68.2594,68.269,4100.0
2016-11-02 12:15:00,71.37,71.43,71.37,71.41,9130.0,68.2594,68.3168,68.2594,68.2977,9130.0
2016-11-02 12:20:00,71.41,71.44,71.34,71.36,14942.0,68.2977,68.3264,68.2307,68.2499,14942.0
2016-11-02 12:25:00,71.33,71.44,71.33,71.4,5001.0,68.2212,68.3264,68.2212,68.2881,5001.0
2016-11-02 12:30:00,71.38,71.4,71.35,71.37,10904.0,68.269,68.2881,68.2403,68.2594,10904.0
2016-11-02 12:35:00,71.37,71.4,71.35,71.4,8539.0,68.2594,68.2881,68.2403,68.2881,8539.0
2016-11-02 12:40:00,71.4,71.41,71.37,71.38,4124.0,68.2881,68.2977,68.2594,68.269,4124.0
2016-11-02 12:45:00,71.39,71.42,71.36,71.38,6070.0,68.2786,68.3073,68.2499,68.269,6070.0
2016-11-02 12:50:00,71.37,71.39,71.34,71.39,2800.0,68.2594,68.2786,68.2307,68.2786,2800.0
2016-11-02 12:55:00,71.39,71.43,71.38,71.4,1673.0,68.2786,68.3168,68.269,68.2881,1673.0
2016-11-02 13:00:00,71.43,71.43,71.31,71.31,4858.0,68.3168,68.3168,68.202,68.202,4858.0
2016-11-02 13:05:00,71.31,71.33,71.27,71.31,8668.0,68.202,68.2212,68.1638,68.202,8668.0
2016-11-02 13:10:00,71.3,71.32,71.06,71.08,8220.0,68.1925,68.2116,67.9629,67.9821,8220.0
2016-11-02 13:15:00,71.07,71.07,70.97,70.97,5930.0,67.9725,67.9725,67.8769,67.8769,5930.0
2016-11-02 13:20:00,70.98,71.07,70.98,71.04,2300.0,67.8864,67.9725,67.8864,67.9438,2300.0
2016-11-02 13:25:00,71.04,71.1,71.03,71.06,8390.0,67.9438,68.0012,67.9343,67.9629,8390.0
2016-11-02 13:30:00,71.06,71.12,71.03,71.06,5704.0,67.9629,68.0203,67.9343,67.9629,5704.0
2016-11-02 13:35:00,71.06,71.12,71.0,71.04,9108.0,67.9629,68.0203,67.9056,67.9438,9108.0
2016-11-02 13:40:00,71.06,71.12,71.05,71.1,4314.0,67.9629,68.0203,67.9534,68.0012,4314.0
2016-11-02 13:45:00,71.1,71.11,71.01,71.04,4393.0,68.0012,68.0108,67.9151,67.9438,4393.0
2016-11-02 13:50:00,71.04,71.08,71.03,71.04,7300.0,67.9438,67.9821,67.9343,67.9438,7300.0
2016-11-02 13:55:00,71.04,71.14,71.03,71.07,6103.0,67.9438,68.0395,67.9343,67.9725,6103.0
2016-11-02 14:00:00,71.08,71.26,70.91,70.91,12330.0,67.9821,68.1542,67.8195,67.8195,12330.0
2016-11-02 14:05:00,70.89,70.94,70.56,70.58,7558.0,67.8004,67.8482,67.4847,67.5039,7558.0
2016-11-02 14:10:00,70.62,70.97,70.58,70.86,16436.0,67.5421,67.8769,67.5039,67.7717,16436.0
2016-11-02 14:15:00,70.84,70.92,70.72,70.92,11858.0,67.7525,67.829,67.6378,67.829,11858.0
2016-11-02 14:20:00,70.92,70.96,70.75,70.92,62735.0,67.829,67.8673,67.6665,67.829,62735.0
2016-11-02 14:25:00,70.9,71.01,70.84,70.88,8206.0,67.8099,67.9151,67.7525,67.7908,8206.0
2016-11-02 14:30:00,70.91,70.92,70.78,70.86,6261.0,67.8195,67.829,67.6951,67.7717,6261.0
2016-11-02 14:35:00,70.88,70.92,70.8,70.81,7627.0,67.7908,67.829,67.7143,67.7238,7627.0
2016-11-02 14:40:00,70.83,70.84,70.74,70.74,11841.0,67.743,67.7525,67.6569,67.6569,11841.0
2016-11-02 14:45:00,70.75,70.8,70.67,70.69,8471.0,67.6665,67.7143,67.5899,67.6091,8471.0
2016-11-02 14:50:00,70.69,70.74,70.64,70.66,7051.0,67.6091,67.6569,67.5612,67.5804,7051.0
2016-11-02 14:55:00,70.66,70.8,70.66,70.71,4656.0,67.5804,67.7143,67.5804,67.6282,4656.0
2016-11-02 15:00:00,70.71,70.93,70.69,70.93,4771.0,67.6282,67.8386,67.6091,67.8386,4771.0
2016-11-02 15:05:00,70.93,70.93,70.81,70.89,4930.0,67.8386,67.8386,67.7238,67.8004,4930.0
2016-11-02 15:10:00,70.93,70.93,70.83,70.91,4909.0,67.8386,67.8386,67.743,67.8195,4909.0
2016-11-02 15:15:00,70.91,70.91,70.87,70.87,5572.0,67.8195,67.8195,67.7812,67.7812,5572.0
2016-11-02 15:20:00,70.88,70.98,70.88,70.97,5265.0,67.7908,67.8864,67.7908,67.8769,5265.0
2016-11-02 15:25:00,71.0,71.02,70.95,70.95,10479.0,67.9056,67.9247,67.8577,67.8577,10479.0
2016-11-02 15:30:00,70.93,70.95,70.85,70.93,8385.0,67.8386,67.8577,67.7621,67.8386,8385.0
2016-11-02 15:35:00,70.93,70.93,70.84,70.84,10651.0,67.8386,67.8386,67.7525,67.7525,10651.0
2016-11-02 15:40:00,70.85,70.91,70.84,70.84,9495.0,67.7621,67.8195,67.7525,67.7525,9495.0
2016-11-02 15:45:00,70.86,70.9,70.72,70.79,23791.0,67.7717,67.8099,67.6378,67.7047,23791.0
2016-11-02 15:50:00,70.78,70.82,70.64,70.65,22454.0,67.6951,67.7334,67.5612,67.5708,22454.0
2016-11-02 15:55:00,70.64,70.7,70.55,70.64,35156.0,67.5612,67.6186,67.4752,67.5612,35156.0
2016-11-03 09:30:00,70.91,70.91,70.7,70.74,10007.0,67.8195,67.8195,67.6186,67.6569,10007.0
2016-11-03 09:35:00,70.8,70.89,70.7,70.89,3530.0,67.7143,67.8004,67.6186,67.8004,3530.0
2016-11-03 09:40:00,70.88,70.88,70.7,70.7,3649.0,67.7908,67.7908,67.6186,67.6186,3649.0
2016-11-03 09:45:00,70.7,70.76,70.59,70.71,12666.0,67.6186,67.676,67.5134,67.6282,12666.0
2016-11-03 09:50:00,70.74,70.8,70.55,70.55,6309.0,67.6569,67.7143,67.4752,67.4752,6309.0
2016-11-03 09:55:00,70.56,70.64,70.51,70.53,6302.0,67.4847,67.5612,67.4369,67.456,6302.0
2016-11-03 10:00:00,70.49,70.58,70.2,70.2,15992.0,67.4178,67.5039,67.1404,67.1404,15992.0
2016-11-03 10:05:00,70.22,70.47,70.21,70.32,13518.0,67.1596,67.3987,67.15,67.2552,13518.0
2016-11-03 10:10:00,70.32,70.4,70.31,70.36,5101.0,67.2552,67.3317,67.2456,67.2935,5101.0
2016-11-03 10:15:00,70.34,70.38,70.21,70.38,9457.0,67.2743,67.3126,67.15,67.3126,9457.0
2016-11-03 10:20:00,70.39,70.47,70.31,70.31,4550.0,67.3221,67.3987,67.2456,67.2456,4550.0
2016-11-03 10:25:00,70.29,70.51,70.29,70.41,6692.0,67.2265,67.4369,67.2265,67.3413,6692.0
2016-11-03 10:30:00,70.38,70.41,70.32,70.41,3306.0,67.3126,67.3413,67.2552,67.3413,3306.0
2016-11-03 10:35:00,70.45,70.49,70.4,70.41,3300.0,67.3795,67.4178,67.3317,67.3413,3300.0
2016-11-03 10:40:00,70.4,70.61,70.34,70.6,2514.0,67.3317,67.5326,67.2743,67.523,2514.0
2016-11-03 10:45:00,70.6,70.6,70.44,70.53,3520.0,67.523,67.523,67.37,67.456,3520.0
2016-11-03 10:50:00,70.53,70.54,70.48,70.52,2650.0,67.456,67.4656,67.4082,67.4465,2650.0
2016-11-03 10:55:00,70.5,70.5,70.37,70.4,2451.0,67.4273,67.4273,67.303,67.3317,2451.0
2016-11-03 11:00:00,70.37,70.38,70.29,70.38,3998.0,67.303,67.3126,67.2265,67.3126,3998.0
2016-11-03 11:05:00,70.41,70.42,70.37,70.4,3100.0,67.3413,67.3508,67.303,67.3317,3100.0
2016-11-03 11:10:00,70.4,70.51,70.38,70.48,3870.0,67.3317,67.4369,67.3126,67.4082,3870.0
2016-11-03 11:15:00,70.45,70.49,70.4,70.47,4470.0,67.3795,67.4178,67.3317,67.3987,4470.0
2016-11-03 11:20:00,70.5,70.54,70.49,70.49,2400.0,67.4273,67.4656,67.4178,67.4178,2400.0
2016-11-03 11:25:00,70.54,70.58,70.53,70.56,4314.0,67.4656,67.5039,67.456,67.4847,4314.0
2016-11-03 11:30:00,70.53,70.57,70.45,70.55,6287.0,67.456,67.4943,67.3795,67.4752,6287.0
2016-11-03 11:35:00,70.58,70.63,70.56,70.62,11460.0,67.5039,67.5517,67.4847,67.5421,11460.0
2016-11-03 11:40:00,70.62,70.65,70.43,70.44,8285.0,67.5421,67.5708,67.3604,67.37,8285.0
2016-11-03 11:45:00,70.47,70.55,70.47,70.52,4300.0,67.3987,67.4752,67.3987,67.4465,4300.0
2016-11-03 11:50:00,70.58,70.58,70.5,70.53,2721.0,67.5039,67.5039,67.4273,67.456,2721.0
2016-11-03 11:55:00,70.54,70.6,70.51,70.58,6316.0,67.4656,67.523,67.4369,67.5039,6316.0
2016-11-03 12:00:00,70.56,70.66,70.56,70.62,5721.0,67.4847,67.5804,67.4847,67.5421,5721.0
2016-11-03 12:05:00,70.63,70.65,70.48,70.54,5120.0,67.5517,67.5708,67.4082,67.4656,5120.0
2016-11-03 12:10:00,70.51,70.55,70.5,70.53,1501.0,67.4369,67.4752,67.4273,67.456,1501.0
2016-11-03 12:15:00,70.54,70.55,70.44,70.44,9834.0,67.4656,67.4752,67.37,67.37,9834.0
2016-11-03 12:20:00,70.45,70.53,70.44,70.44,3203.0,67.3795,67.456,67.37,67.37,3203.0
2016-11-03 12:25:00,70.45,70.56,70.45,70.47,5600.0,67.3795,67.4847,67.3795,67.3987,5600.0
2016-11-03 12:30:00,70.47,70.53,70.47,70.48,2100.0,67.3987,67.456,67.3987,67.4082,2100.0
2016-11-03 12:35:00,70.48,70.51,70.4,70.44,2650.0,67.4082,67.4369,67.3317,67.37,2650.0
2016-11-03 12:40:00,70.44,70.55,70.39,70.41,6330.0,67.37,67.4752,67.3221,67.3413,6330.0
2016-11-03 12:45:00,70.4,70.47,70.4,70.43,3584.0,67.3317,67.3987,67.3317,67.3604,3584.0
2016-11-03 12:50:00,70.42,70.55,70.42,70.55,3200.0,67.3508,67.4752,67.3508,67.4752,3200.0
2016-11-03 12:55:00,70.55,70.56,70.53,70.55,700.0,67.4752,67.4847,67.456,67.4752,700.0
2016-11-03 13:00:00,70.55,70.55,70.48,70.48,1200.0,67.4752,67.4752,67.4082,67.4082,1200.0
2016-11-03 13:05:00,70.48,70.49,70.41,70.44,3293.0,67.4082,67.4178,67.3413,67.37,3293.0
2016-11-03 13:10:00,70.46,70.48,70.31,70.33,7193.0,67.3891,67.4082,67.2456,67.2648,7193.0
2016-11-03 13:15:00,70.32,70.42,70.32,70.32,5001.0,67.2552,67.3508,67.2552,67.2552,5001.0
2016-11-03 13:20:00,70.35,70.41,70.33,70.4,3700.0,67.2839,67.3413,67.2648,67.3317,3700.0
2016-11-03 13:25:00,70.41,70.53,70.41,70.48,5800.0,67.3413,67.456,67.3413,67.4082,5800.0
2016-11-03 13:30:00,70.48,70.48,70.4,70.46,8192.0,67.4082,67.4082,67.3317,67.3891,8192.0
2016-11-03 13:35:00,70.43,70.43,70.34,70.35,3300.0,67.3604,67.3604,67.2743,67.2839,3300.0
2016-11-03 13:40:00,70.37,70.4,70.23,70.25,7424.0,67.303,67.3317,67.1691,67.1882,7424.0
2016-11-03 13:45:00,70.25,70.37,70.24,70.36,5751.0,67.1882,67.303,67.1787,67.2935,5751.0
2016-11-03 13:50:00,70.35,70.39,70.23,70.26,3997.0,67.2839,67.3221,67.1691,67.1978,3997.0
2016-11-03 13:55:00,70.28,70.33,70.25,70.33,7104.0,67.2169,67.2648,67.1882,67.2648,7104.0
2016-11-03 14:00:00,70.33,70.43,70.32,70.43,4425.0,67.2648,67.3604,67.2552,67.3604,4425.0
2016-11-03 14:05:00,70.45,70.53,70.43,70.52,5061.0,67.3795,67.456,67.3604,67.4465,5061.0
2016-11-03 14:10:00,70.52,70.6,70.52,70.57,5409.0,67.4465,67.523,67.4465,67.4943,5409.0
2016-11-03 14:15:00,70.57,70.58,70.49,70.49,6463.0,67.4943,67.5039,67.4178,67.4178,6463.0
2016-11-03 14:20:00,70.49,70.6,70.48,70.57,7563.0,67.4178,67.523,67.4082,67.4943,7563.0
2016-11-03 14:25:00,70.56,70.59,70.54,70.59,4923.0,67.4847,67.5134,67.4656,67.5134,4923.0
2016-11-03 14:30:00,70.57,70.59,70.56,70.56,5572.0,67.4943,67.5134,67.4847,67.4847,5572.0
2016-11-03 14:35:00,70.58,70.64,70.58,70.59,5841.0,67.5039,67.5612,67.5039,67.5134,5841.0
2016-11-03 14:40:00,70.6,70.6,70.56,70.57,4418.0,67.523,67.523,67.4847,67.4943,4418.0
2016-11-03 14:45:00,70.55,70.56,70.48,70.5,7650.0,67.4752,67.4847,67.4082,67.4273,7650.0
2016-11-03 14:50:00,70.51,70.53,70.45,70.5,6417.0,67.4369,67.456,67.3795,67.4273,6417.0
2016-11-03 14:55:00,70.51,70.53,70.46,70.5,7591.0,67.4369,67.456,67.3891,67.4273,7591.0
2016-11-03 15:00:00,70.49,70.49,70.4,70.4,3405.0,67.4178,67.4178,67.3317,67.3317,3405.0
2016-11-03 15:05:00,70.4,70.45,70.34,70.39,8830.0,67.3317,67.3795,67.2743,67.3221,8830.0
2016-11-03 15:10:00,70.38,70.56,70.35,70.53,28209.0,67.3126,67.4847,67.2839,67.456,28209.0
2016-11-03 15:15:00,70.52,70.55,70.49,70.51,15685.0,67.4465,67.4752,67.4178,67.4369,15685.0
2016-11-03 15:20:00,70.51,70.57,70.47,70.57,3600.0,67.4369,67.4943,67.3987,67.4943,3600.0
2016-11-03 15:25:00,70.56,70.61,70.54,70.58,5538.0,67.4847,67.5326,67.4656,67.5039,5538.0
2016-11-03 15:30:00,70.57,70.58,70.46,70.48,13183.0,67.4943,67.5039,67.3891,67.4082,13183.0
2016-11-03 15:35:00,70.48,70.5,70.43,70.44,6512.0,67.4082,67.4273,67.3604,67.37,6512.0
2016-11-03 15:40:00,70.43,70.44,70.35,70.4,18708.0,67.3604,67.37,67.2839,67.3317,18708.0
2016-11-03 15:45:00,70.4,70.44,70.35,70.35,20195.0,67.3317,67.37,67.2839,67.2839,20195.0
2016-11-03 15:50:00,70.36,70.41,70.33,70.37,23679.0,67.2935,67.3413,67.2648,67.303,23679.0
2016-11-03 15:55:00,70.38,70.5,70.38,70.47,45810.0,67.3126,67.4273,67.3126,67.3987,45810.0
2016-11-04 09:30:00,71.25,71.89,70.9,71.31,25910.0,68.1447,68.7568,67.8099,68.202,25910.0
2016-11-04 09:35:00,71.25,71.49,71.2,71.25,15163.0,68.1447,68.3742,68.0968,68.1447,15163.0
2016-11-04 09:40:00,71.25,71.42,71.2,71.24,8845.0,68.1447,68.3073,68.0968,68.1351,8845.0
2016-11-04 09:45:00,71.11,71.29,70.85,70.94,27962.0,68.0108,68.1829,67.7621,67.8482,27962.0
2016-11-04 09:50:00,71.0,71.22,70.92,71.15,4262.0,67.9056,68.116,67.829,68.049,4262.0
2016-11-04 09:55:00,71.17,71.19,71.04,71.04,5537.0,68.0681,68.0873,67.9438,67.9438,5537.0
2016-11-04 10:00:00,71.1,71.17,71.09,71.15,3760.0,68.0012,68.0681,67.9916,68.049,3760.0
2016-11-04 10:05:00,71.11,71.2,71.09,71.1,7639.0,68.0108,68.0968,67.9916,68.0012,7639.0
2016-11-04 10:10:00,71.05,71.09,70.86,70.86,3576.0,67.9534,67.9916,67.7717,67.7717,3576.0
2016-11-04 10:15:00,70.85,70.9,70.7,70.82,16149.0,67.7621,67.8099,67.6186,67.7334,16149.0
2016-11-04 10:20:00,70.82,70.93,70.73,70.92,27124.0,67.7334,67.8386,67.6473,67.829,27124.0
2016-11-04 10:25:00,70.9,70.9,70.67,70.82,28431.0,67.8099,67.8099,67.5899,67.7334,28431.0
2016-11-04 10:30:00,70.85,70.91,70.7,70.77,7477.0,67.7621,67.8195,67.6186,67.6856,7477.0
2016-11-04 10:35:00,70.77,70.82,70.7,70.74,17395.0,67.6856,67.7334,67.6186,67.6569,17395.0
2016-11-04 10:40:00,70.75,70.84,70.67,70.71,53664.0,67.6665,67.7525,67.5899,67.6282,53664.0
2016-11-04 10:45:00,70.73,70.74,70.59,70.6,7024.0,67.6473,67.6569,67.5134,67.523,7024.0
2016-11-04 10:50:00,70.64,70.97,70.64,70.97,9848.0,67.5612,67.8769,67.5612,67.8769,9848.0
2016-11-04 10:55:00,71.0,71.01,70.92,70.96,15508.0,67.9056,67.9151,67.829,67.8673,15508.0
2016-11-04 11:00:00,70.97,71.16,70.96,71.13,10250.0,67.8769,68.0586,67.8673,68.0299,10250.0
2016-11-04 11:05:00,71.17,71.18,70.99,71.0,11129.0,68.0681,68.0777,67.896,67.9056,11129.0
2016-11-04 11:10:00,71.01,71.21,71.01,71.21,9832.0,67.9151,68.1064,67.9151,68.1064,9832.0
2016-11-04 11:15:00,71.22,71.33,71.16,71.3,5171.0,68.116,68.2212,68.0586,68.1925,5171.0
2016-11-04 11:20:00,71.29,71.29,71.1,71.1,8875.0,68.1829,68.1829,68.0012,68.0012,8875.0
2016-11-04 11:25:00,71.15,71.17,71.0,71.17,19093.0,68.049,68.0681,67.9056,68.0681,19093.0
2016-11-04 11:30:00,71.15,71.16,70.99,71.12,5145.0,68.049,68.0586,67.896,68.0203,5145.0
2016-11-04 11:35:00,71.11,71.11,70.98,71.05,3910.0,68.0108,68.0108,67.8864,67.9534,3910.0
2016-11-04 11:40:00,71.06,71.13,71.05,71.12,10110.0,67.9629,68.0299,67.9534,68.0203,10110.0
2016-11-04 11:45:00,71.13,71.13,70.98,71.1,5648.0,68.0299,68.0299,67.8864,68.0012,5648.0
2016-11-04 11:50:00,71.1,71.14,71.03,71.14,7101.0,68.0012,68.0395,67.9343,68.0395,7101.0
2016-11-04 11:55:00,71.16,71.27,71.16,71.26,8298.0,68.0586,68.1638,68.0586,68.1542,8298.0
2016-11-04 12:00:00,71.27,71.33,71.23,71.27,16975.0,68.1638,68.2212,68.1255,68.1638,16975.0
2016-11-04 12:05:00,71.25,71.39,71.25,71.39,10727.0,68.1447,68.2786,68.1447,68.2786,10727.0
2016-11-04 12:10:00,71.38,71.49,71.34,71.49,10259.0,68.269,68.3742,68.2307,68.3742,10259.0
2016-11-04 12:15:00,71.48,71.53,71.45,71.46,4348.0,68.3646,68.4125,68.3359,68.3455,4348.0
2016-11-04 12:20:00,71.46,71.5,71.45,71.5,5707.0,68.3455,68.3838,68.3359,68.3838,5707.0
2016-11-04 12:25:00,71.51,71.57,71.48,71.48,6850.0,68.3933,68.4507,68.3646,68.3646,6850.0
2016-11-04 12:30:00,71.46,71.51,71.41,71.43,5130.0,68.3455,68.3933,68.2977,68.3168,5130.0
2016-11-04 12:35:00,71.43,71.43,71.39,71.4,4650.0,68.3168,68.3168,68.2786,68.2881,4650.0
2016-11-04 12:40:00,71.41,71.45,71.39,71.39,5205.0,68.2977,68.3359,68.2786,68.2786,5205.0
2016-11-04 12:45:00,71.39,71.45,71.38,71.43,3908.0,68.2786,68.3359,68.269,68.3168,3908.0
2016-11-04 12:50:00,71.42,71.45,71.38,71.4,5696.0,68.3073,68.3359,68.269,68.2881,5696.0
2016-11-04 12:55:00,71.41,71.49,71.39,71.47,6155.0,68.2977,68.3742,68.2786,68.3551,6155.0
2016-11-04 13:00:00,71.49,71.51,71.45,71.51,5654.0,68.3742,68.3933,68.3359,68.3933,5654.0
2016-11-04 13:05:00,71.51,71.53,71.47,71.47,5955.0,68.3933,68.4125,68.3551,68.3551,5955.0
2016-11-04 13:10:00,71.5,71.52,71.43,71.45,3892.0,68.3838,68.4029,68.3168,68.3359,3892.0
2016-11-04 13:15:00,71.44,71.45,71.38,71.4,2931.0,68.3264,68.3359,68.269,68.2881,2931.0
2016-11-04 13:20:00,71.4,71.4,71.32,71.32,3500.0,68.2881,68.2881,68.2116,68.2116,3500.0
2016-11-04 13:25:00,71.33,71.33,71.25,71.26,4566.0,68.2212,68.2212,68.1447,68.1542,4566.0
2016-11-04 13:30:00,71.27,71.3,71.26,71.3,4468.0,68.1638,68.1925,68.1542,68.1925,4468.0
2016-11-04 13:35:00,71.3,71.35,71.21,71.21,10789.0,68.1925,68.2403,68.1064,68.1064,10789.0
2016-11-04 13:40:00,71.23,71.26,71.2,71.23,1900.0,68.1255,68.1542,68.0968,68.1255,1900.0
2016-11-04 13:45:00,71.2,71.25,71.16,71.24,6455.0,68.0968,68.1447,68.0586,68.1351,6455.0
2016-11-04 13:50:00,71.25,71.25,71.18,71.18,4431.0,68.1447,68.1447,68.0777,68.0777,4431.0
2016-11-04 13:55:00,71.18,71.22,71.18,71.19,7596.0,68.0777,68.116,68.0777,68.0873,7596.0
2016-11-04 14:00:00,71.19,71.2,71.11,71.12,12706.0,68.0873,68.0968,68.0108,68.0203,12706.0
2016-11-04 14:05:00,71.11,71.13,71.04,71.05,6929.0,68.0108,68.0299,67.9438,67.9534,6929.0
2016-11-04 14:10:00,71.04,71.12,71.03,71.08,6677.0,67.9438,68.0203,67.9343,67.9821,6677.0
2016-11-04 14:15:00,71.09,71.2,71.08,71.15,34771.0,67.9916,68.0968,67.9821,68.049,34771.0
2016-11-04 14:20:00,71.14,71.19,71.14,71.17,4125.0,68.0395,68.0873,68.0395,68.0681,4125.0
2016-11-04 14:25:00,71.15,71.15,71.1,71.1,2161.0,68.049,68.049,68.0012,68.0012,2161.0
2016-11-04 14:30:00,71.11,71.15,71.07,71.08,9497.0,68.0108,68.049,67.9725,67.9821,9497.0
2016-11-04 14:35:00,71.06,71.07,71.01,71.03,5438.0,67.9629,67.9725,67.9151,67.9343,5438.0
2016-11-04 14:40:00,71.03,71.09,71.03,71.06,6722.0,67.9343,67.9916,67.9343,67.9629,6722.0
2016-11-04 14:45:00,71.08,71.11,71.0,71.0,4550.0,67.9821,68.0108,67.9056,67.9056,4550.0
2016-11-04 14:50:00,71.01,71.09,71.01,71.03,4812.0,67.9151,67.9916,67.9151,67.9343,4812.0
2016-11-04 14:55:00,71.04,71.06,71.03,71.06,10111.0,67.9438,67.9629,67.9343,67.9629,10111.0
2016-11-04 15:00:00,71.05,71.08,71.0,71.01,13657.0,67.9534,67.9821,67.9056,67.9151,13657.0
2016-11-04 15:05:00,71.01,71.01,70.94,70.95,10730.0,67.9151,67.9151,67.8482,67.8577,10730.0
2016-11-04 15:10:00,70.94,71.01,70.93,70.99,15153.0,67.8482,67.9151,67.8386,67.896,15153.0
2016-11-04 15:15:00,71.01,71.08,71.0,71.0,11682.0,67.9151,67.9821,67.9056,67.9056,11682.0
2016-11-04 15:20:00,70.99,71.02,70.98,71.01,7123.0,67.896,67.9247,67.8864,67.9151,7123.0
2016-11-04 15:25:00,71.02,71.06,71.01,71.05,7777.0,67.9247,67.9629,67.9151,67.9534,7777.0
2016-11-04 15:30:00,71.03,71.04,70.99,71.0,21926.0,67.9343,67.9438,67.896,67.9056,21926.0
2016-11-04 15:35:00,70.99,70.99,70.86,70.97,15277.0,67.896,67.896,67.7717,67.8769,15277.0
2016-11-04 15:40:00,70.95,71.0,70.91,70.94,14601.0,67.8577,67.9056,67.8195,67.8482,14601.0
2016-11-04 15:45:00,70.94,70.94,70.83,70.91,29838.0,67.8482,67.8482,67.743,67.8195,29838.0
2016-11-04 15:50:00,70.89,70.91,70.79,70.87,30649.0,67.8004,67.8195,67.7047,67.7812,30649.0
2016-11-04 15:55:00,70.86,70.89,70.82,70.84,38531.0,67.7717,67.8004,67.7334,67.7525,38531.0
2016-11-07 09:30:00,72.09,72.12,71.42,71.47,19693.0,68.9481,68.9767,68.3073,68.3551,19693.0
2016-11-07 09:35:00,71.61,71.8,71.61,71.8,6399.0,68.489,68.6707,68.489,68.6707,6399.0
2016-11-07 09:40:00,71.83,71.89,71.74,71.74,10515.0,68.6994,68.7568,68.6133,68.6133,10515.0
2016-11-07 09:45:00,71.77,71.8,71.64,71.67,6198.0,68.642,68.6707,68.5177,68.5464,6198.0
2016-11-07 09:50:00,71.72,71.73,71.58,71.68,10931.0,68.5942,68.6037,68.4603,68.5559,10931.0
2016-11-07 09:55:00,71.65,71.67,71.54,71.55,3400.0,68.5272,68.5464,68.422,68.4316,3400.0
2016-11-07 10:00:00,71.56,71.69,71.54,71.54,5938.0,68.4412,68.5655,68.422,68.422,5938.0
2016-11-07 10:05:00,71.5,71.55,71.46,71.53,3500.0,68.3838,68.4316,68.3455,68.4125,3500.0
2016-11-07 10:10:00,71.51,71.51,71.36,71.38,25032.0,68.3933,68.3933,68.2499,68.269,25032.0
2016-11-07 10:15:00,71.4,71.43,71.32,71.4,11936.0,68.2881,68.3168,68.2116,68.2881,11936.0
2016-11-07 10:20:00,71.4,71.54,71.39,71.5,19304.0,68.2881,68.422,68.2786,68.3838,19304.0
2016-11-07 10:25:00,71.56,71.58,71.42,71.51,11430.0,68.4412,68.4603,68.3073,68.3933,11430.0
2016-11-07 10:30:00,71.51,71.55,71.43,71.51,22505.0,68.3933,68.4316,68.3168,68.3933,22505.0
2016-11-07 10:35:00,71.53,71.58,71.46,71.55,17515.0,68.4125,68.4603,68.3455,68.4316,17515.0
2016-11-07 10:40:00,71.54,71.6,71.47,71.6,9150.0,68.422,68.4794,68.3551,68.4794,9150.0
2016-11-07 10:45:00,71.56,71.59,71.5,71.53,9822.0,68.4412,68.4698,68.3838,68.4125,9822.0
2016-11-07 10:50:00,71.52,71.54,71.38,71.38,14369.0,68.4029,68.422,68.269,68.269,14369.0
2016-11-07 10:55:00,71.35,71.47,71.33,71.45,16456.0,68.2403,68.3551,68.2212,68.3359,16456.0
2016-11-07 11:00:00,71.43,71.51,71.42,71.48,10543.0,68.3168,68.3933,68.3073,68.3646,10543.0
2016-11-07 11:05:00,71.46,71.51,71.41,71.5,7177.0,68.3455,68.3933,68.2977,68.3838,7177.0
2016-11-07 11:10:00,71.5,71.5,71.42,71.48,7245.0,68.3838,68.3838,68.3073,68.3646,7245.0
2016-11-07 11:15:00,71.45,71.55,71.43,71.53,17859.0,68.3359,68.4316,68.3168,68.4125,17859.0
2016-11-07 11:20:00,71.51,71.56,71.5,71.51,13604.0,68.3933,68.4412,68.3838,68.3933,13604.0
2016-11-07 11:25:00,71.51,71.58,71.47,71.49,10189.0,68.3933,68.4603,68.3551,68.3742,10189.0
2016-11-07 11:30:00,71.51,71.55,71.49,71.49,4845.0,68.3933,68.4316,68.3742,68.3742,4845.0
2016-11-07 11:35:00,71.47,71.71,71.47,71.67,8821.0,68.3551,68.5846,68.3551,68.5464,8821.0
2016-11-07 11:40:00,71.67,71.8,71.65,71.79,5709.0,68.5464,68.6707,68.5272,68.6611,5709.0
2016-11-07 11:45:00,71.78,71.79,71.69,71.69,6892.0,68.6516,68.6611,68.5655,68.5655,6892.0
2016-11-07 11:50:00,71.69,71.76,71.68,71.75,3967.0,68.5655,68.6324,68.5559,68.6229,3967.0
2016-11-07 11:55:00,71.73,71.83,71.73,71.83,2950.0,68.6037,68.6994,68.6037,68.6994,2950.0
2016-11-07 12:00:00,71.83,71.87,71.77,71.79,7258.0,68.6994,68.7376,68.642,68.6611,7258.0
2016-11-07 12:05:00,71.83,71.83,71.74,71.77,5301.0,68.6994,68.6994,68.6133,68.642,5301.0
2016-11-07 12:10:00,71.75,71.84,71.75,71.84,5019.0,68.6229,68.7089,68.6229,68.7089,5019.0
2016-11-07 12:15:00,71.81,71.82,71.77,71.81,5336.0,68.6803,68.6898,68.642,68.6803,5336.0
2016-11-07 12:20:00,71.81,71.82,71.77,71.81,13351.0,68.6803,68.6898,68.642,68.6803,13351.0
2016-11-07 12:25:00,71.82,71.85,71.75,71.77,15488.0,68.6898,68.7185,68.6229,68.642,15488.0
2016-11-07 12:30:00,71.78,71.79,71.74,71.74,3718.0,68.6516,68.6611,68.6133,68.6133,3718.0
2016-11-07 12:35:00,71.73,71.74,71.68,71.69,1832.0,68.6037,68.6133,68.5559,68.5655,1832.0
2016-11-07 12:40:00,71.66,71.72,71.66,71.68,6299.0,68.5368,68.5942,68.5368,68.5559,6299.0
2016-11-07 12:45:00,71.7,71.7,71.67,71.69,11700.0,68.575,68.575,68.5464,68.5655,11700.0
2016-11-07 12:50:00,71.69,71.75,71.69,71.73,5800.0,68.5655,68.6229,68.5655,68.6037,5800.0
2016-11-07 12:55:00,71.75,71.82,71.71,71.74,10000.0,68.6229,68.6898,68.5846,68.6133,10000.0
2016-11-07 13:00:00,71.74,71.77,71.66,71.67,8107.0,68.6133,68.642,68.5368,68.5464,8107.0
2016-11-07 13:05:00,71.66,71.67,71.58,71.62,10300.0,68.5368,68.5464,68.4603,68.4985,10300.0
2016-11-07 13:10:00,71.6,71.62,71.59,71.61,4166.0,68.4794,68.4985,68.4698,68.489,4166.0
2016-11-07 13:15:00,71.6,71.62,71.54,71.57,7240.0,68.4794,68.4985,68.422,68.4507,7240.0
2016-11-07 13:20:00,71.56,71.57,71.49,71.53,5699.0,68.4412,68.4507,68.3742,68.4125,5699.0
2016-11-07 13:25:00,71.54,71.54,71.48,71.49,5233.0,68.422,68.422,68.3646,68.3742,5233.0
2016-11-07 13:30:00,71.49,71.54,71.49,71.53,1782.0,68.3742,68.422,68.3742,68.4125,1782.0
2016-11-07 13:35:00,71.54,71.59,71.53,71.53,3500.0,68.422,68.4698,68.4125,68.4125,3500.0
2016-11-07 13:40:00,71.52,71.56,71.49,71.5,5005.0,68.4029,68.4412,68.3742,68.3838,5005.0
2016-11-07 13:45:00,71.52,71.52,71.47,71.49,3806.0,68.4029,68.4029,68.3551,68.3742,3806.0
2016-11-07 13:50:00,71.48,71.54,71.46,71.53,4205.0,68.3646,68.422,68.3455,68.4125,4205.0
2016-11-07 13:55:00,71.53,71.58,71.53,71.57,2600.0,68.4125,68.4603,68.4125,68.4507,2600.0
2016-11-07 14:00:00,71.58,71.58,71.53,71.56,6556.0,68.4603,68.4603,68.4125,68.4412,6556.0
2016-11-07 14:05:00,71.54,71.55,71.51,71.53,2840.0,68.422,68.4316,68.3933,68.4125,2840.0
2016-11-07 14:10:00,71.54,71.59,71.54,71.55,5322.0,68.422,68.4698,68.422,68.4316,5322.0
2016-11-07 14:15:00,71.56,71.69,71.56,71.68,5161.0,68.4412,68.5655,68.4412,68.5559,5161.0
2016-11-07 14:20:00,71.66,71.69,71.63,71.66,5349.0,68.5368,68.5655,68.5081,68.5368,5349.0
2016-11-07 14:25:00,71.65,71.68,71.59,71.59,5696.0,68.5272,68.5559,68.4698,68.4698,5696.0
2016-11-07 14:30:00,71.6,71.68,71.59,71.63,6085.0,68.4794,68.5559,68.4698,68.5081,6085.0
2016-11-07 14:35:00,71.63,71.67,71.63,71.67,4005.0,68.5081,68.5464,68.5081,68.5464,4005.0
2016-11-07 14:40:00,71.68,71.69,71.62,71.63,6729.0,68.5559,68.5655,68.4985,68.5081,6729.0
2016-11-07 14:45:00,71.64,71.65,71.59,71.6,6124.0,68.5177,68.5272,68.4698,68.4794,6124.0
2016-11-07 14:50:00,71.62,71.66,71.61,71.66,6414.0,68.4985,68.5368,68.489,68.5368,6414.0
2016-11-07 14:55:00,71.68,71.71,71.65,71.7,8243.0,68.5559,68.5846,68.5272,68.575,8243.0
2016-11-07 15:00:00,71.7,71.71,71.61,71.65,11116.0,68.575,68.5846,68.489,68.5272,11116.0
2016-11-07 15:05:00,71.64,71.66,71.59,71.62,5272.0,68.5177,68.5368,68.4698,68.4985,5272.0
2016-11-07 15:10:00,71.63,71.67,71.61,71.63,8568.0,68.5081,68.5464,68.489,68.5081,8568.0
2016-11-07 15:15:00,71.63,71.66,71.57,71.63,10643.0,68.5081,68.5368,68.4507,68.5081,10643.0
2016-11-07 15:20:00,71.63,71.65,71.58,71.64,10569.0,68.5081,68.5272,68.4603,68.5177,10569.0
2016-11-07 15:25:00,71.63,71.63,71.54,71.54,11950.0,68.5081,68.5081,68.422,68.422,11950.0
2016-11-07 15:30:00,71.54,71.54,71.45,71.47,12123.0,68.422,68.422,68.3359,68.3551,12123.0
2016-11-07 15:35:00,71.48,71.56,71.43,71.55,13307.0,68.3646,68.4412,68.3168,68.4316,13307.0
2016-11-07 15:40:00,71.56,71.65,71.55,71.59,16558.0,68.4412,68.5272,68.4316,68.4698,16558.0
2016-11-07 15:45:00,71.6,71.76,71.6,71.75,28288.0,68.4794,68.6324,68.4794,68.6229,28288.0
2016-11-07 15:50:00,71.75,71.82,71.7,71.76,28339.0,68.6229,68.6898,68.575,68.6324,28339.0
2016-11-07 15:55:00,71.77,71.86,71.75,71.82,44286.0,68.642,68.7281,68.6229,68.6898,44286.0
2016-11-08 09:30:00,71.5,71.5,71.08,71.29,15334.0,68.3932,68.3932,67.9914,68.1923,15334.0
2016-11-08 09:35:00,71.28,71.61,71.22,71.38,18050.0,68.1827,68.4984,68.1253,68.2784,18050.0
2016-11-08 09:40:00,71.45,71.47,71.42,71.42,1335.0,68.3454,68.3645,68.3167,68.3167,1335.0
2016-11-08 09:45:00,71.44,71.44,71.24,71.31,2014.0,68.3358,68.3358,68.1445,68.2114,2014.0
2016-11-08 09:50:00,71.28,71.35,71.19,71.27,4168.0,68.1827,68.2497,68.0967,68.1732,4168.0
2016-11-08 09:55:00,71.25,71.39,71.2,71.24,33965.0,68.154,68.288,68.1062,68.1445,33965.0
2016-11-08 10:00:00,71.27,71.35,71.26,71.35,6346.0,68.1732,68.2497,68.1636,68.2497,6346.0
2016-11-08 10:05:00,71.31,71.35,71.31,71.34,1468.0,68.2114,68.2497,68.2114,68.2401,1468.0
2016-11-08 10:10:00,71.34,71.43,71.34,71.39,11004.0,68.2401,68.3262,68.2401,68.288,11004.0
2016-11-08 10:15:00,71.38,71.44,71.36,71.41,3730.0,68.2784,68.3358,68.2593,68.3071,3730.0
2016-11-08 10:20:00,71.45,71.49,71.41,71.45,16122.0,68.3454,68.3836,68.3071,68.3454,16122.0
2016-11-08 10:25:00,71.45,71.5,71.45,71.49,2538.0,68.3454,68.3932,68.3454,68.3836,2538.0
2016-11-08 10:30:00,71.48,71.51,71.41,71.44,3864.0,68.3741,68.4027,68.3071,68.3358,3864.0
2016-11-08 10:35:00,71.44,71.46,71.41,71.46,3500.0,68.3358,68.3549,68.3071,68.3549,3500.0
2016-11-08 10:40:00,71.44,71.45,71.44,71.45,1275.0,68.3358,68.3454,68.3358,68.3454,1275.0
2016-11-08 10:45:00,71.44,71.48,71.42,71.44,2739.0,68.3358,68.3741,68.3167,68.3358,2739.0
2016-11-08 10:50:00,71.47,71.49,71.43,71.43,1859.0,68.3645,68.3836,68.3262,68.3262,1859.0
2016-11-08 10:55:00,71.48,71.49,71.43,71.45,1879.0,68.3741,68.3836,68.3262,68.3454,1879.0
2016-11-08 11:00:00,71.44,71.49,71.33,71.33,4919.0,68.3358,68.3836,68.2306,68.2306,4919.0
2016-11-08 11:05:00,71.31,71.41,71.31,71.37,5026.0,68.2114,68.3071,68.2114,68.2688,5026.0
2016-11-08 11:10:00,71.39,71.5,71.39,71.5,4308.0,68.288,68.3932,68.288,68.3932,4308.0
2016-11-08 11:15:00,71.54,71.63,71.54,71.63,6595.0,68.4314,68.5175,68.4314,68.5175,6595.0
2016-11-08 11:20:00,71.64,71.74,71.64,71.74,26862.0,68.5271,68.6228,68.5271,68.6228,26862.0
2016-11-08 11:25:00,71.73,71.8,71.73,71.79,14925.0,68.6132,68.6801,68.6132,68.6706,14925.0
2016-11-08 11:30:00,71.81,71.9,71.81,71.89,4108.0,68.6897,68.7758,68.6897,68.7662,4108.0
2016-11-08 11:35:00,71.96,72.08,71.96,72.05,7443.0,68.8332,68.948,68.8332,68.9193,7443.0
2016-11-08 11:40:00,72.08,72.11,72.06,72.09,3725.0,68.948,68.9767,68.9288,68.9575,3725.0
2016-11-08 11:45:00,72.12,72.15,72.08,72.13,4700.0,68.9862,69.0149,68.948,68.9958,4700.0
2016-11-08 11:50:00,72.14,72.24,72.13,72.24,6434.0,69.0054,69.101,68.9958,69.101,6434.0
2016-11-08 11:55:00,72.23,72.3,72.21,72.3,6926.0,69.0915,69.1584,69.0723,69.1584,6926.0
2016-11-08 12:00:00,72.3,72.4,72.29,72.38,8474.0,69.1584,69.2541,69.1489,69.2349,8474.0
2016-11-08 12:05:00,72.4,72.51,72.39,72.51,10437.0,69.2541,69.3593,69.2445,69.3593,10437.0
2016-11-08 12:10:00,72.51,72.63,72.48,72.63,12269.0,69.3593,69.4741,69.3306,69.4741,12269.0
2016-11-08 12:15:00,72.59,72.72,72.58,72.67,5128.0,69.4358,69.5602,69.4263,69.5123,5128.0
2016-11-08 12:20:00,72.67,72.78,72.65,72.78,5711.0,69.5123,69.6176,69.4932,69.6176,5711.0
2016-11-08 12:25:00,72.81,72.81,72.77,72.8,6200.0,69.6463,69.6463,69.608,69.6367,6200.0
2016-11-08 12:30:00,72.8,72.8,72.67,72.72,16700.0,69.6367,69.6367,69.5123,69.5602,16700.0
2016-11-08 12:35:00,72.72,72.73,72.69,72.69,11953.0,69.5602,69.5697,69.5315,69.5315,11953.0
2016-11-08 12:40:00,72.69,72.74,72.68,72.74,6600.0,69.5315,69.5793,69.5219,69.5793,6600.0
2016-11-08 12:45:00,72.74,72.81,72.74,72.79,9230.0,69.5793,69.6463,69.5793,69.6271,9230.0
2016-11-08 12:50:00,72.78,72.81,72.77,72.8,6082.0,69.6176,69.6463,69.608,69.6367,6082.0
2016-11-08 12:55:00,72.8,72.81,72.77,72.78,2991.0,69.6367,69.6463,69.608,69.6176,2991.0
2016-11-08 13:00:00,72.8,72.82,72.7,72.7,18024.0,69.6367,69.6558,69.541,69.541,18024.0
2016-11-08 13:05:00,72.7,72.71,72.51,72.54,11925.0,69.541,69.5506,69.3593,69.388,11925.0
2016-11-08 13:10:00,72.56,72.66,72.56,72.64,2905.0,69.4071,69.5028,69.4071,69.4836,2905.0
2016-11-08 13:15:00,72.63,72.65,72.58,72.63,15283.0,69.4741,69.4932,69.4263,69.4741,15283.0
2016-11-08 13:20:00,72.61,72.67,72.59,72.67,8576.0,69.4549,69.5123,69.4358,69.5123,8576.0
2016-11-08 13:25:00,72.67,72.73,72.67,72.67,5037.0,69.5123,69.5697,69.5123,69.5123,5037.0
2016-11-08 13:30:00,72.66,72.82,72.66,72.78,6543.0,69.5028,69.6558,69.5028,69.6176,6543.0
2016-11-08 13:35:00,72.77,72.8,72.74,72.77,5898.0,69.608,69.6367,69.5793,69.608,5898.0
2016-11-08 13:40:00,72.78,72.83,72.78,72.82,2574.0,69.6176,69.6654,69.6176,69.6558,2574.0
2016-11-08 13:45:00,72.8,72.8,72.71,72.75,8412.0,69.6367,69.6367,69.5506,69.5889,8412.0
2016-11-08 13:50:00,72.75,72.8,72.73,72.74,9383.0,69.5889,69.6367,69.5697,69.5793,9383.0
2016-11-08 13:55:00,72.74,72.77,72.71,72.73,8700.0,69.5793,69.608,69.5506,69.5697,8700.0
2016-11-08 14:00:00,72.73,72.73,72.65,72.69,9311.0,69.5697,69.5697,69.4932,69.5315,9311.0
2016-11-08 14:05:00,72.69,72.72,72.67,72.68,4963.0,69.5315,69.5602,69.5123,69.5219,4963.0
2016-11-08 14:10:00,72.66,72.67,72.59,72.59,28333.0,69.5028,69.5123,69.4358,69.4358,28333.0
2016-11-08 14:15:00,72.58,72.59,72.52,72.55,5805.0,69.4263,69.4358,69.3689,69.3976,5805.0
2016-11-08 14:20:00,72.56,72.66,72.55,72.6,5409.0,69.4071,69.5028,69.3976,69.4454,5409.0
2016-11-08 14:25:00,72.6,72.6,72.56,72.59,6162.0,69.4454,69.4454,69.4071,69.4358,6162.0
2016-11-08 14:30:00,72.58,72.6,72.55,72.57,2713.0,69.4263,69.4454,69.3976,69.4167,2713.0
2016-11-08 14:35:00,72.54,72.56,72.49,72.51,4728.0,69.388,69.4071,69.3402,69.3593,4728.0
2016-11-08 14:40:00,72.52,72.56,72.45,72.46,22549.0,69.3689,69.4071,69.3019,69.3115,22549.0
2016-11-08 14:45:00,72.46,72.47,72.41,72.41,5775.0,69.3115,69.321,69.2636,69.2636,5775.0
2016-11-08 14:50:00,72.42,72.45,72.39,72.41,6738.0,69.2732,69.3019,69.2445,69.2636,6738.0
2016-11-08 14:55:00,72.43,72.5,72.4,72.49,5762.0,69.2828,69.3497,69.2541,69.3402,5762.0
2016-11-08 15:00:00,72.48,72.51,72.45,72.45,5965.0,69.3306,69.3593,69.3019,69.3019,5965.0
2016-11-08 15:05:00,72.45,72.59,72.45,72.59,6159.0,69.3019,69.4358,69.3019,69.4358,6159.0
2016-11-08 15:10:00,72.6,72.62,72.57,72.62,9366.0,69.4454,69.4645,69.4167,69.4645,9366.0
2016-11-08 15:15:00,72.61,72.65,72.6,72.65,6976.0,69.4549,69.4932,69.4454,69.4932,6976.0
2016-11-08 15:20:00,72.64,72.75,72.64,72.75,12098.0,69.4836,69.5889,69.4836,69.5889,12098.0
2016-11-08 15:25:00,72.75,72.82,72.73,72.82,10711.0,69.5889,69.6558,69.5697,69.6558,10711.0
2016-11-08 15:30:00,72.82,72.88,72.81,72.83,16833.0,69.6558,69.7132,69.6463,69.6654,16833.0
2016-11-08 15:35:00,72.83,72.91,72.83,72.91,21220.0,69.6654,69.7419,69.6654,69.7419,21220.0
2016-11-08 15:40:00,72.88,72.91,72.81,72.84,15605.0,69.7132,69.7419,69.6463,69.675,15605.0
2016-11-08 15:45:00,72.82,72.86,72.79,72.81,27396.0,69.6558,69.6941,69.6271,69.6463,27396.0
2016-11-08 15:50:00,72.8,72.82,72.59,72.62,40338.0,69.6367,69.6558,69.4358,69.4645,40338.0
2016-11-08 15:55:00,72.61,72.68,72.57,72.65,53275.0,69.4549,69.5219,69.4167,69.4932,53275.0
2016-11-09 09:30:00,70.43,71.72,70.43,71.52,25191.0,67.3697,68.6036,67.3697,68.4123,25191.0
2016-11-09 09:35:00,71.63,72.09,71.45,71.46,22725.0,68.5175,68.9575,68.3454,68.3549,22725.0
2016-11-09 09:40:00,71.4,71.61,71.15,71.56,24863.0,68.2975,68.4984,68.0584,68.4506,24863.0
2016-11-09 09:45:00,71.5,71.68,71.32,71.68,21659.0,68.3932,68.5654,68.221,68.5654,21659.0
2016-11-09 09:50:00,71.55,71.82,71.42,71.75,17404.0,68.441,68.6993,68.3167,68.6323,17404.0
2016-11-09 09:55:00,71.72,71.94,71.67,71.77,15386.0,68.6036,68.8141,68.5558,68.6514,15386.0
2016-11-09 10:00:00,71.78,71.78,71.41,71.45,8338.0,68.661,68.661,68.3071,68.3454,8338.0
2016-11-09 10:05:00,71.43,71.68,71.36,71.67,8993.0,68.3262,68.5654,68.2593,68.5558,8993.0
2016-11-09 10:10:00,71.66,71.73,71.46,71.72,5843.0,68.5462,68.6132,68.3549,68.6036,5843.0
2016-11-09 10:15:00,71.69,71.7,71.52,71.68,7983.0,68.5749,68.5845,68.4123,68.5654,7983.0
2016-11-09 10:20:00,71.8,71.82,71.72,71.72,1800.0,68.6801,68.6993,68.6036,68.6036,1800.0
2016-11-09 10:25:00,71.77,71.99,71.75,71.98,1800.0,68.6514,68.8619,68.6323,68.8523,1800.0
2016-11-09 10:30:00,71.97,72.0,71.79,71.84,7864.0,68.8428,68.8715,68.6706,68.7184,7864.0
2016-11-09 10:35:00,71.84,71.84,71.69,71.75,4100.0,68.7184,68.7184,68.5749,68.6323,4100.0
2016-11-09 10:40:00,71.75,71.86,71.67,71.82,4032.0,68.6323,68.7375,68.5558,68.6993,4032.0
2016-11-09 10:45:00,71.73,71.74,71.56,71.56,4589.0,68.6132,68.6228,68.4506,68.4506,4589.0
2016-11-09 10:50:00,71.6,71.76,71.56,71.69,4605.0,68.4888,68.6419,68.4506,68.5749,4605.0
2016-11-09 10:55:00,71.64,71.85,71.61,71.61,10222.0,68.5271,68.728,68.4984,68.4984,10222.0
2016-11-09 11:00:00,71.8,71.88,71.73,71.74,4162.0,68.6801,68.7567,68.6132,68.6228,4162.0
2016-11-09 11:05:00,71.68,71.71,71.55,71.55,5112.0,68.5654,68.5941,68.441,68.441,5112.0
2016-11-09 11:10:00,71.55,71.64,71.43,71.51,14966.0,68.441,68.5271,68.3262,68.4027,14966.0
2016-11-09 11:15:00,71.51,71.65,71.5,71.6,5045.0,68.4027,68.5367,68.3932,68.4888,5045.0
2016-11-09 11:20:00,71.64,71.76,71.63,71.74,4400.0,68.5271,68.6419,68.5175,68.6228,4400.0
2016-11-09 11:25:00,71.7,71.99,71.63,71.98,9650.0,68.5845,68.8619,68.5175,68.8523,9650.0
2016-11-09 11:30:00,72.0,72.35,71.96,72.35,5500.0,68.8715,69.2062,68.8332,69.2062,5500.0
2016-11-09 11:35:00,72.33,72.45,72.3,72.44,7542.0,69.1871,69.3019,69.1584,69.2923,7542.0
2016-11-09 11:40:00,72.41,72.47,72.21,72.44,8364.0,69.2636,69.321,69.0723,69.2923,8364.0
2016-11-09 11:45:00,72.44,72.59,72.36,72.59,5250.0,69.2923,69.4358,69.2158,69.4358,5250.0
2016-11-09 11:50:00,72.62,72.72,72.55,72.69,5026.0,69.4645,69.5602,69.3976,69.5315,5026.0
2016-11-09 11:55:00,72.72,72.73,72.6,72.68,19560.0,69.5602,69.5697,69.4454,69.5219,19560.0
2016-11-09 12:00:00,72.7,72.78,72.49,72.49,4410.0,69.541,69.6176,69.3402,69.3402,4410.0
2016-11-09 12:05:00,72.5,72.5,72.3,72.33,4937.0,69.3497,69.3497,69.1584,69.1871,4937.0
2016-11-09 12:10:00,72.33,72.38,72.21,72.32,7198.0,69.1871,69.2349,69.0723,69.1776,7198.0
2016-11-09 12:15:00,72.36,72.48,72.35,72.41,5000.0,69.2158,69.3306,69.2062,69.2636,5000.0
2016-11-09 12:20:00,72.38,72.49,72.35,72.42,4700.0,69.2349,69.3402,69.2062,69.2732,4700.0
2016-11-09 12:25:00,72.39,72.41,72.32,72.39,4234.0,69.2445,69.2636,69.1776,69.2445,4234.0
2016-11-09 12:30:00,72.41,72.59,72.36,72.59,13358.0,69.2636,69.4358,69.2158,69.4358,13358.0
2016-11-09 12:35:00,72.58,72.74,72.48,72.48,3950.0,69.4263,69.5793,69.3306,69.3306,3950.0
2016-11-09 12:40:00,72.48,72.56,72.48,72.53,3200.0,69.3306,69.4071,69.3306,69.3784,3200.0
2016-11-09 12:45:00,72.5,72.5,72.28,72.35,3500.0,69.3497,69.3497,69.1393,69.2062,3500.0
2016-11-09 12:50:00,72.35,72.43,72.27,72.31,3804.0,69.2062,69.2828,69.1297,69.168,3804.0
2016-11-09 12:55:00,72.29,72.5,72.29,72.47,2815.0,69.1489,69.3497,69.1489,69.321,2815.0
2016-11-09 13:00:00,72.53,72.53,72.28,72.33,5400.0,69.3784,69.3784,69.1393,69.1871,5400.0
2016-11-09 13:05:00,72.28,72.44,72.28,72.31,5147.0,69.1393,69.2923,69.1393,69.168,5147.0
2016-11-09 13:10:00,72.32,72.53,72.32,72.53,4962.0,69.1776,69.3784,69.1776,69.3784,4962.0
2016-11-09 13:15:00,72.54,72.55,72.3,72.34,3000.0,69.388,69.3976,69.1584,69.1967,3000.0
2016-11-09 13:20:00,72.33,72.35,72.08,72.09,5200.0,69.1871,69.2062,68.948,68.9575,5200.0
2016-11-09 13:25:00,72.14,72.22,72.14,72.17,2600.0,69.0054,69.0819,69.0054,69.0341,2600.0
2016-11-09 13:30:00,72.16,72.33,72.16,72.33,2300.0,69.0245,69.1871,69.0245,69.1871,2300.0
2016-11-09 13:35:00,72.3,72.31,72.22,72.29,4426.0,69.1584,69.168,69.0819,69.1489,4426.0
2016-11-09 13:40:00,72.31,72.49,72.28,72.44,2686.0,69.168,69.3402,69.1393,69.2923,2686.0
2016-11-09 13:45:00,72.44,72.52,72.4,72.52,2347.0,69.2923,69.3689,69.2541,69.3689,2347.0
2016-11-09 13:50:00,72.51,72.52,72.38,72.4,3801.0,69.3593,69.3689,69.2349,69.2541,3801.0
2016-11-09 13:55:00,72.39,72.45,72.24,72.28,5024.0,69.2445,69.3019,69.101,69.1393,5024.0
2016-11-09 14:00:00,72.29,72.53,72.29,72.38,5101.0,69.1489,69.3784,69.1489,69.2349,5101.0
2016-11-09 14:05:00,72.42,72.51,72.41,72.43,6201.0,69.2732,69.3593,69.2636,69.2828,6201.0
2016-11-09 14:10:00,72.43,72.61,72.42,72.54,4887.0,69.2828,69.4549,69.2732,69.388,4887.0
2016-11-09 14:15:00,72.54,72.69,72.51,72.64,17144.0,69.388,69.5315,69.3593,69.4836,17144.0
2016-11-09 14:20:00,72.61,72.75,72.58,72.75,5550.0,69.4549,69.5889,69.4263,69.5889,5550.0
2016-11-09 14:25:00,72.69,72.74,72.6,72.64,6805.0,69.5315,69.5793,69.4454,69.4836,6805.0
2016-11-09 14:30:00,72.64,72.74,72.64,72.7,3400.0,69.4836,69.5793,69.4836,69.541,3400.0
2016-11-09 14:35:00,72.7,72.89,72.68,72.89,3258.0,69.541,69.7228,69.5219,69.7228,3258.0
2016-11-09 14:40:00,72.88,72.94,72.86,72.92,8603.0,69.7132,69.7706,69.6941,69.7515,8603.0
2016-11-09 14:45:00,72.9,72.95,72.67,72.71,7900.0,69.7323,69.7802,69.5123,69.5506,7900.0
2016-11-09 14:50:00,72.7,72.7,72.61,72.63,5600.0,69.541,69.541,69.4549,69.4741,5600.0
2016-11-09 14:55:00,72.62,72.65,72.58,72.61,13274.0,69.4645,69.4932,69.4263,69.4549,13274.0
2016-11-09 15:00:00,72.63,72.7,72.62,72.66,6920.0,69.4741,69.541,69.4645,69.5028,6920.0
2016-11-09 15:05:00,72.63,72.67,72.59,72.65,6251.0,69.4741,69.5123,69.4358,69.4932,6251.0
2016-11-09 15:10:00,72.67,72.79,72.64,72.77,5600.0,69.5123,69.6271,69.4836,69.608,5600.0
2016-11-09 15:15:00,72.79,72.84,72.7,72.84,8123.0,69.6271,69.675,69.541,69.675,8123.0
2016-11-09 15:20:00,72.84,72.87,72.69,72.74,11668.0,69.675,69.7037,69.5315,69.5793,11668.0
2016-11-09 15:25:00,72.72,72.8,72.69,72.79,19877.0,69.5602,69.6367,69.5315,69.6271,19877.0
2016-11-09 15:30:00,72.78,72.81,72.72,72.75,24887.0,69.6176,69.6463,69.5602,69.5889,24887.0
2016-11-09 15:35:00,72.79,72.82,72.71,72.74,27715.0,69.6271,69.6558,69.5506,69.5793,27715.0
2016-11-09 15:40:00,72.74,72.77,72.67,72.77,36586.0,69.5793,69.608,69.5123,69.608,36586.0
2016-11-09 15:45:00,72.74,72.76,72.57,72.67,49593.0,69.5793,69.5984,69.4167,69.5123,49593.0
2016-11-09 15:50:00,72.69,72.77,72.68,72.72,52926.0,69.5315,69.608,69.5219,69.5602,52926.0
2016-11-09 15:55:00,72.71,72.88,72.67,72.81,115432.0,69.5506,69.7132,69.5123,69.6463,115432.0
2016-11-10 09:30:00,73.22,73.24,73.01,73.01,8622.0,70.0384,70.0576,69.8376,69.8376,8622.0
2016-11-10 09:35:00,73.11,73.46,73.07,73.33,8760.0,69.9332,70.268,69.895,70.1437,8760.0
2016-11-10 09:40:00,73.34,73.51,73.34,73.49,8350.0,70.1532,70.3158,70.1532,70.2967,8350.0
2016-11-10 09:45:00,73.49,73.58,73.11,73.18,13653.0,70.2967,70.3828,69.9332,70.0002,13653.0
2016-11-10 09:50:00,73.22,73.24,73.08,73.08,8412.0,70.0384,70.0576,69.9045,69.9045,8412.0
2016-11-10 09:55:00,73.13,73.16,72.69,72.7,7363.0,69.9524,69.9811,69.5315,69.541,7363.0
2016-11-10 10:00:00,72.7,72.8,72.5,72.5,18504.0,69.541,69.6367,69.3497,69.3497,18504.0
2016-11-10 10:05:00,72.47,72.71,72.3,72.42,15687.0,69.321,69.5506,69.1584,69.2732,15687.0
2016-11-10 10:10:00,72.41,72.41,72.04,72.16,9996.0,69.2636,69.2636,68.9097,69.0245,9996.0
2016-11-10 10:15:00,72.22,72.47,72.09,72.26,13300.0,69.0819,69.321,68.9575,69.1202,13300.0
2016-11-10 10:20:00,72.2,72.47,72.19,72.31,6687.0,69.0628,69.321,69.0532,69.168,6687.0
2016-11-10 10:25:00,72.3,72.31,71.79,71.8,12823.0,69.1584,69.168,68.6706,68.6801,12823.0
2016-11-10 10:30:00,71.85,71.86,71.41,71.47,32436.0,68.728,68.7375,68.3071,68.3645,32436.0
2016-11-10 10:35:00,71.49,71.5,70.45,70.51,23731.0,68.3836,68.3932,67.3888,67.4462,23731.0
2016-11-10 10:40:00,70.54,70.81,70.47,70.67,61228.0,67.4749,67.7332,67.4079,67.5992,61228.0
2016-11-10 10:45:00,70.7,70.82,70.42,70.44,65321.0,67.6279,67.7427,67.3601,67.3792,65321.0
2016-11-10 10:50:00,70.43,70.64,70.28,70.32,43234.0,67.3697,67.5705,67.2262,67.2645,43234.0
2016-11-10 10:55:00,70.29,70.63,70.14,70.38,36059.0,67.2358,67.561,67.0923,67.3218,36059.0
2016-11-10 11:00:00,70.33,70.64,70.21,70.21,20541.0,67.274,67.5705,67.1592,67.1592,20541.0
2016-11-10 11:05:00,70.18,70.45,70.16,70.35,35576.0,67.1305,67.3888,67.1114,67.2932,35576.0
2016-11-10 11:10:00,70.32,70.51,70.18,70.51,59259.0,67.2645,67.4462,67.1305,67.4462,59259.0
2016-11-10 11:15:00,70.57,70.67,70.36,70.51,21191.0,67.5036,67.5992,67.3027,67.4462,21191.0
2016-11-10 11:20:00,70.58,71.06,70.58,71.03,20004.0,67.5132,67.9723,67.5132,67.9436,20004.0
2016-11-10 11:25:00,71.04,71.18,70.79,71.0,64811.0,67.9532,68.0871,67.714,67.9149,64811.0
2016-11-10 11:30:00,71.04,71.04,70.65,70.66,19010.0,67.9532,67.9532,67.5801,67.5897,19010.0
2016-11-10 11:35:00,70.7,70.81,70.61,70.81,11551.0,67.6279,67.7332,67.5419,67.7332,11551.0
2016-11-10 11:40:00,70.79,71.21,70.79,71.14,13857.0,67.714,68.1158,67.714,68.0488,13857.0
2016-11-10 11:45:00,71.18,71.35,70.93,70.93,13225.0,68.0871,68.2497,67.8479,67.8479,13225.0
2016-11-10 11:50:00,70.95,71.0,70.71,70.71,12742.0,67.8671,67.9149,67.6375,67.6375,12742.0
2016-11-10 11:55:00,70.72,70.78,70.62,70.66,15300.0,67.6471,67.7045,67.5514,67.5897,15300.0
2016-11-10 12:00:00,70.68,70.99,70.62,70.95,10713.0,67.6088,67.9053,67.5514,67.8671,10713.0
2016-11-10 12:05:00,70.98,71.07,70.75,70.75,12235.0,67.8958,67.9819,67.6758,67.6758,12235.0
2016-11-10 12:10:00,70.8,71.13,70.76,70.98,11820.0,67.7236,68.0393,67.6853,67.8958,11820.0
2016-11-10 12:15:00,70.94,71.07,70.94,70.97,6500.0,67.8575,67.9819,67.8575,67.8862,6500.0
2016-11-10 12:20:00,70.95,71.2,70.95,71.15,7400.0,67.8671,68.1062,67.8671,68.0584,7400.0
2016-11-10 12:25:00,71.14,71.14,70.92,71.08,12623.0,68.0488,68.0488,67.8384,67.9914,12623.0
2016-11-10 12:30:00,71.08,71.18,71.06,71.15,7957.0,67.9914,68.0871,67.9723,68.0584,7957.0
2016-11-10 12:35:00,71.13,71.29,71.13,71.27,10295.0,68.0393,68.1923,68.0393,68.1732,10295.0
2016-11-10 12:40:00,71.22,71.34,71.01,71.16,38700.0,68.1253,68.2401,67.9245,68.068,38700.0
2016-11-10 12:45:00,71.17,71.37,71.17,71.27,11978.0,68.0775,68.2688,68.0775,68.1732,11978.0
2016-11-10 12:50:00,71.29,71.52,71.23,71.47,6300.0,68.1923,68.4123,68.1349,68.3645,6300.0
2016-11-10 12:55:00,71.5,71.54,71.43,71.49,4963.0,68.3932,68.4314,68.3262,68.3836,4963.0
2016-11-10 13:00:00,71.49,71.51,71.38,71.47,9222.0,68.3836,68.4027,68.2784,68.3645,9222.0
2016-11-10 13:05:00,71.49,71.69,71.49,71.69,6357.0,68.3836,68.5749,68.3836,68.5749,6357.0
2016-11-10 13:10:00,71.71,71.79,71.67,71.73,5716.0,68.5941,68.6706,68.5558,68.6132,5716.0
2016-11-10 13:15:00,71.7,71.76,71.64,71.69,6800.0,68.5845,68.6419,68.5271,68.5749,6800.0
2016-11-10 13:20:00,71.71,71.8,71.61,71.61,6610.0,68.5941,68.6801,68.4984,68.4984,6610.0
2016-11-10 13:25:00,71.6,71.71,71.54,71.71,15864.0,68.4888,68.5941,68.4314,68.5941,15864.0
2016-11-10 13:30:00,71.74,71.81,71.56,71.58,6678.0,68.6228,68.6897,68.4506,68.4697,6678.0
2016-11-10 13:35:00,71.58,71.79,71.57,71.71,6049.0,68.4697,68.6706,68.4601,68.5941,6049.0
2016-11-10 13:40:00,71.65,71.71,71.22,71.32,46801.0,68.5367,68.5941,68.1253,68.221,46801.0
2016-11-10 13:45:00,71.26,71.52,71.26,71.52,7019.0,68.1636,68.4123,68.1636,68.4123,7019.0
2016-11-10 13:50:00,71.46,71.51,71.35,71.38,5555.0,68.3549,68.4027,68.2497,68.2784,5555.0
2016-11-10 13:55:00,71.41,71.48,71.31,71.33,4100.0,68.3071,68.3741,68.2114,68.2306,4100.0
2016-11-10 14:00:00,71.33,71.36,71.23,71.29,5748.0,68.2306,68.2593,68.1349,68.1923,5748.0
2016-11-10 14:05:00,71.28,71.3,71.19,71.19,6515.0,68.1827,68.2019,68.0967,68.0967,6515.0
2016-11-10 14:10:00,71.21,71.23,70.97,71.01,14900.0,68.1158,68.1349,67.8862,67.9245,14900.0
2016-11-10 14:15:00,70.97,70.97,70.87,70.88,13261.0,67.8862,67.8862,67.7906,67.8001,13261.0
2016-11-10 14:20:00,70.9,70.98,70.82,70.9,10059.0,67.8193,67.8958,67.7427,67.8193,10059.0
2016-11-10 14:25:00,70.9,71.08,70.9,71.02,5117.0,67.8193,67.9914,67.8193,67.934,5117.0
2016-11-10 14:30:00,71.01,71.03,70.96,71.01,10168.0,67.9245,67.9436,67.8766,67.9245,10168.0
2016-11-10 14:35:00,71.0,71.07,70.93,71.07,9650.0,67.9149,67.9819,67.8479,67.9819,9650.0
2016-11-10 14:40:00,71.07,71.14,71.07,71.14,10367.0,67.9819,68.0488,67.9819,68.0488,10367.0
2016-11-10 14:45:00,71.14,71.32,71.13,71.29,6725.0,68.0488,68.221,68.0393,68.1923,6725.0
2016-11-10 14:50:00,71.27,71.3,71.23,71.26,7687.0,68.1732,68.2019,68.1349,68.1636,7687.0
2016-11-10 14:55:00,71.28,71.28,71.15,71.23,8543.0,68.1827,68.1827,68.0584,68.1349,8543.0
2016-11-10 15:00:00,71.24,71.24,71.02,71.15,21375.0,68.1445,68.1445,67.934,68.0584,21375.0
2016-11-10 15:05:00,71.15,71.15,71.02,71.02,12443.0,68.0584,68.0584,67.934,67.934,12443.0
2016-11-10 15:10:00,71.05,71.11,71.04,71.07,9971.0,67.9627,68.0201,67.9532,67.9819,9971.0
2016-11-10 15:15:00,71.06,71.06,70.99,71.01,15974.0,67.9723,67.9723,67.9053,67.9245,15974.0
2016-11-10 15:20:00,71.02,71.04,71.0,71.03,7640.0,67.934,67.9532,67.9149,67.9436,7640.0
2016-11-10 15:25:00,71.0,71.08,70.98,71.06,14255.0,67.9149,67.9914,67.8958,67.9723,14255.0
2016-11-10 15:30:00,71.06,71.07,70.94,70.97,21294.0,67.9723,67.9819,67.8575,67.8862,21294.0
2016-11-10 15:35:00,70.97,71.05,70.95,71.01,43334.0,67.8862,67.9627,67.8671,67.9245,43334.0
2016-11-10 15:40:00,71.0,71.07,70.96,71.04,25407.0,67.9149,67.9819,67.8766,67.9532,25407.0
2016-11-10 15:45:00,71.05,71.08,70.9,71.04,36007.0,67.9627,67.9914,67.8193,67.9532,36007.0
2016-11-10 15:50:00,71.05,71.05,70.96,71.0,21072.0,67.9627,67.9627,67.8766,67.9149,21072.0
2016-11-10 15:55:00,71.01,71.02,70.89,70.91,38643.0,67.9245,67.934,67.8097,67.8288,38643.0
2016-11-11 09:30:00,70.79,71.01,70.64,70.93,9318.0,67.714,67.9245,67.5705,67.8479,9318.0
2016-11-11 09:35:00,70.7,70.71,70.42,70.46,10551.0,67.6279,67.6375,67.3601,67.3984,10551.0
2016-11-11 09:40:00,70.47,70.83,70.46,70.61,11979.0,67.4079,67.7523,67.3984,67.5419,11979.0
2016-11-11 09:45:00,70.68,70.75,70.55,70.68,7400.0,67.6088,67.6758,67.4845,67.6088,7400.0
2016-11-11 09:50:00,70.67,70.77,70.57,70.62,8593.0,67.5992,67.6949,67.5036,67.5514,8593.0
2016-11-11 09:55:00,70.57,70.57,70.38,70.47,6450.0,67.5036,67.5036,67.3218,67.4079,6450.0
2016-11-11 10:00:00,70.5,70.67,70.42,70.52,18637.0,67.4366,67.5992,67.3601,67.4558,18637.0
2016-11-11 10:05:00,70.58,70.7,70.56,70.58,31946.0,67.5132,67.6279,67.494,67.5132,31946.0
2016-11-11 10:10:00,70.57,70.93,70.54,70.93,13859.0,67.5036,67.8479,67.4749,67.8479,13859.0
2016-11-11 10:15:00,70.89,70.97,70.79,70.86,9492.0,67.8097,67.8862,67.714,67.781,9492.0
2016-11-11 10:20:00,70.88,70.9,70.75,70.79,9087.0,67.8001,67.8193,67.6758,67.714,9087.0
2016-11-11 10:25:00,70.79,70.79,70.5,70.64,7053.0,67.714,67.714,67.4366,67.5705,7053.0
2016-11-11 10:30:00,70.62,70.8,70.55,70.67,10556.0,67.5514,67.7236,67.4845,67.5992,10556.0
2016-11-11 10:35:00,70.67,70.8,70.6,70.7,18790.0,67.5992,67.7236,67.5323,67.6279,18790.0
2016-11-11 10:40:00,70.7,70.79,70.66,70.78,34690.0,67.6279,67.714,67.5897,67.7045,34690.0
2016-11-11 10:45:00,70.78,70.82,70.64,70.64,16228.0,67.7045,67.7427,67.5705,67.5705,16228.0
2016-11-11 10:50:00,70.6,70.62,70.48,70.59,6400.0,67.5323,67.5514,67.4175,67.5227,6400.0
2016-11-11 10:55:00,70.6,70.6,70.41,70.56,4900.0,67.5323,67.5323,67.3505,67.494,4900.0
2016-11-11 11:00:00,70.56,70.56,70.31,70.38,7341.0,67.494,67.494,67.2549,67.3218,7341.0
2016-11-11 11:05:00,70.35,70.42,70.32,70.32,11024.0,67.2932,67.3601,67.2645,67.2645,11024.0
2016-11-11 11:10:00,70.27,70.32,70.09,70.29,7860.0,67.2166,67.2645,67.0444,67.2358,7860.0
2016-11-11 11:15:00,70.28,70.36,70.17,70.36,4839.0,67.2262,67.3027,67.121,67.3027,4839.0
2016-11-11 11:20:00,70.36,70.36,70.2,70.3,12100.0,67.3027,67.3027,67.1497,67.2453,12100.0
2016-11-11 11:25:00,70.26,70.3,70.21,70.22,7459.0,67.2071,67.2453,67.1592,67.1688,7459.0
2016-11-11 11:30:00,70.23,70.33,70.19,70.21,8818.0,67.1784,67.274,67.1401,67.1592,8818.0
2016-11-11 11:35:00,70.24,70.32,70.23,70.24,6995.0,67.1879,67.2645,67.1784,67.1879,6995.0
2016-11-11 11:40:00,70.26,70.28,70.07,70.07,15863.0,67.2071,67.2262,67.0253,67.0253,15863.0
2016-11-11 11:45:00,70.1,70.1,69.81,69.84,52236.0,67.054,67.054,66.7766,66.8053,52236.0
2016-11-11 11:50:00,69.86,69.99,69.86,69.89,10717.0,66.8244,66.9488,66.8244,66.8531,10717.0
2016-11-11 11:55:00,69.89,70.01,69.77,69.92,31046.0,66.8531,66.9679,66.7384,66.8818,31046.0
2016-11-11 12:00:00,69.93,70.01,69.8,69.94,18789.0,66.8914,66.9679,66.767,66.901,18789.0
2016-11-11 12:05:00,69.96,69.98,69.8,69.95,10105.0,66.9201,66.9392,66.767,66.9105,10105.0
2016-11-11 12:10:00,69.98,70.17,69.95,70.17,5281.0,66.9392,67.121,66.9105,67.121,5281.0
2016-11-11 12:15:00,70.16,70.4,70.16,70.25,10310.0,67.1114,67.341,67.1114,67.1975,10310.0
2016-11-11 12:20:00,70.26,70.32,70.2,70.26,11766.0,67.2071,67.2645,67.1497,67.2071,11766.0
2016-11-11 12:25:00,70.25,70.29,70.04,70.09,9357.0,67.1975,67.2358,66.9966,67.0444,9357.0
2016-11-11 12:30:00,70.1,70.22,70.03,70.06,6400.0,67.054,67.1688,66.9871,67.0158,6400.0
2016-11-11 12:35:00,70.07,70.09,69.98,69.98,10168.0,67.0253,67.0444,66.9392,66.9392,10168.0
2016-11-11 12:40:00,70.01,70.06,69.78,69.82,23812.0,66.9679,67.0158,66.7479,66.7862,23812.0
2016-11-11 12:45:00,69.81,69.84,69.69,69.7,39754.0,66.7766,66.8053,66.6618,66.6714,39754.0
2016-11-11 12:50:00,69.72,69.85,69.72,69.85,13448.0,66.6905,66.8149,66.6905,66.8149,13448.0
2016-11-11 12:55:00,69.86,69.86,69.66,69.74,7881.0,66.8244,66.8244,66.6331,66.7097,7881.0
2016-11-11 13:00:00,69.76,69.86,69.71,69.86,20277.0,66.7288,66.8244,66.681,66.8244,20277.0
2016-11-11 13:05:00,69.88,69.95,69.7,69.85,10644.0,66.8436,66.9105,66.6714,66.8149,10644.0
2016-11-11 13:10:00,69.85,69.89,69.78,69.83,9112.0,66.8149,66.8531,66.7479,66.7957,9112.0
2016-11-11 13:15:00,69.83,69.88,69.58,69.67,18751.0,66.7957,66.8436,66.5566,66.6427,18751.0
2016-11-11 13:20:00,69.64,69.72,69.59,69.66,9446.0,66.614,66.6905,66.5662,66.6331,9446.0
2016-11-11 13:25:00,69.69,69.8,69.69,69.73,8938.0,66.6618,66.767,66.6618,66.7001,8938.0
2016-11-11 13:30:00,69.78,69.86,69.69,69.78,9840.0,66.7479,66.8244,66.6618,66.7479,9840.0
2016-11-11 13:35:00,69.77,69.86,69.74,69.74,11044.0,66.7384,66.8244,66.7097,66.7097,11044.0
2016-11-11 13:40:00,69.72,69.8,69.65,69.78,14556.0,66.6905,66.767,66.6236,66.7479,14556.0
2016-11-11 13:45:00,69.78,69.78,69.62,69.67,10306.0,66.7479,66.7479,66.5949,66.6427,10306.0
2016-11-11 13:50:00,69.66,69.77,69.63,69.73,10792.0,66.6331,66.7384,66.6044,66.7001,10792.0
2016-11-11 13:55:00,69.73,69.76,69.67,69.67,9643.0,66.7001,66.7288,66.6427,66.6427,9643.0
2016-11-11 14:00:00,69.65,69.67,69.51,69.66,13960.0,66.6236,66.6427,66.4897,66.6331,13960.0
2016-11-11 14:05:00,69.66,69.82,69.66,69.77,9894.0,66.6331,66.7862,66.6331,66.7384,9894.0
2016-11-11 14:10:00,69.75,69.81,69.7,69.8,10900.0,66.7192,66.7766,66.6714,66.767,10900.0
2016-11-11 14:15:00,69.79,69.82,69.74,69.8,13668.0,66.7575,66.7862,66.7097,66.767,13668.0
2016-11-11 14:20:00,69.8,69.82,69.69,69.7,39095.0,66.767,66.7862,66.6618,66.6714,39095.0
2016-11-11 14:25:00,69.7,69.7,69.62,69.64,9106.0,66.6714,66.6714,66.5949,66.614,9106.0
2016-11-11 14:30:00,69.63,69.86,69.62,69.86,12416.0,66.6044,66.8244,66.5949,66.8244,12416.0
2016-11-11 14:35:00,69.85,69.85,69.74,69.79,15993.0,66.8149,66.8149,66.7097,66.7575,15993.0
2016-11-11 14:40:00,69.79,69.82,69.75,69.78,18930.0,66.7575,66.7862,66.7192,66.7479,18930.0
2016-11-11 14:45:00,69.78,69.82,69.71,69.73,18959.0,66.7479,66.7862,66.681,66.7001,18959.0
2016-11-11 14:50:00,69.73,69.81,69.71,69.76,21641.0,66.7001,66.7766,66.681,66.7288,21641.0
2016-11-11 14:55:00,69.76,69.82,69.63,69.63,14498.0,66.7288,66.7862,66.6044,66.6044,14498.0
2016-11-11 15:00:00,69.62,69.75,69.62,69.75,13900.0,66.5949,66.7192,66.5949,66.7192,13900.0
2016-11-11 15:05:00,69.76,69.77,69.71,69.73,21111.0,66.7288,66.7384,66.681,66.7001,21111.0
2016-11-11 15:10:00,69.73,69.81,69.73,69.76,29964.0,66.7001,66.7766,66.7001,66.7288,29964.0
2016-11-11 15:15:00,69.76,69.77,69.67,69.71,21332.0,66.7288,66.7384,66.6427,66.681,21332.0
2016-11-11 15:20:00,69.71,69.73,69.64,69.64,19524.0,66.681,66.7001,66.614,66.614,19524.0
2016-11-11 15:25:00,69.65,69.65,69.55,69.59,25019.0,66.6236,66.6236,66.5279,66.5662,25019.0
2016-11-11 15:30:00,69.59,69.67,69.57,69.6,29079.0,66.5662,66.6427,66.547,66.5757,29079.0
2016-11-11 15:35:00,69.59,69.63,69.51,69.52,28816.0,66.5662,66.6044,66.4897,66.4992,28816.0
2016-11-11 15:40:00,69.53,69.55,69.48,69.48,27261.0,66.5088,66.5279,66.461,66.461,27261.0
2016-11-11 15:45:00,69.5,69.58,69.45,69.47,45392.0,66.4801,66.5566,66.4323,66.4514,45392.0
2016-11-11 15:50:00,69.47,69.57,69.46,69.5,39004.0,66.4514,66.547,66.4418,66.4801,39004.0
2016-11-11 15:55:00,69.5,69.5,69.41,69.45,94824.0,66.4801,66.4801,66.394,66.4323,94824.0
2016-11-14 09:30:00,69.74,69.99,69.65,69.85,14087.0,66.7097,66.9488,66.6236,66.8149,14087.0
2016-11-14 09:35:00,69.85,69.87,69.58,69.58,93502.0,66.8149,66.834,66.5566,66.5566,93502.0
2016-11-14 09:40:00,69.71,69.71,69.37,69.37,10032.0,66.681,66.681,66.3557,66.3557,10032.0
2016-11-14 09:45:00,69.54,69.62,69.47,69.48,43065.0,66.5183,66.5949,66.4514,66.461,43065.0
2016-11-14 09:50:00,69.5,69.65,69.47,69.59,6813.0,66.4801,66.6236,66.4514,66.5662,6813.0
2016-11-14 09:55:00,69.59,69.65,69.12,69.15,110300.0,66.5662,66.6236,66.1166,66.1453,110300.0
2016-11-14 10:00:00,69.17,69.3,69.0,69.0,15831.0,66.1644,66.2888,66.0018,66.0018,15831.0
2016-11-14 10:05:00,69.0,69.28,68.85,69.24,20761.0,66.0018,66.2696,65.8583,66.2314,20761.0
2016-11-14 10:10:00,69.24,69.37,69.17,69.33,10472.0,66.2314,66.3557,66.1644,66.3175,10472.0
2016-11-14 10:15:00,69.33,69.43,69.28,69.37,7952.0,66.3175,66.4131,66.2696,66.3557,7952.0
2016-11-14 10:20:00,69.36,69.37,69.08,69.08,7108.0,66.3462,66.3557,66.0783,66.0783,7108.0
2016-11-14 10:25:00,69.07,69.1,68.84,68.97,10425.0,66.0688,66.0975,65.8488,65.9731,10425.0
2016-11-14 10:30:00,69.0,69.03,68.66,68.69,8615.0,66.0018,66.0305,65.6766,65.7053,8615.0
2016-11-14 10:35:00,68.73,68.84,68.64,68.75,13170.0,65.7435,65.8488,65.6575,65.7627,13170.0
2016-11-14 10:40:00,68.76,68.77,68.52,68.55,14560.0,65.7722,65.7818,65.5427,65.5714,14560.0
2016-11-14 10:45:00,68.56,68.56,68.06,68.11,31141.0,65.5809,65.5809,65.1027,65.1505,31141.0
2016-11-14 10:50:00,68.08,68.52,68.06,68.51,34004.0,65.1218,65.5427,65.1027,65.5331,34004.0
2016-11-14 10:55:00,68.51,68.55,68.31,68.38,25082.0,65.5331,65.5714,65.3418,65.4088,25082.0
2016-11-14 11:00:00,68.36,68.37,68.01,68.16,24970.0,65.3896,65.3992,65.0548,65.1983,24970.0
2016-11-14 11:05:00,68.16,68.17,67.96,68.0,39385.0,65.1983,65.2079,65.007,65.0453,39385.0
2016-11-14 11:10:00,67.98,68.08,67.89,68.08,41804.0,65.0261,65.1218,64.94,65.1218,41804.0
2016-11-14 11:15:00,68.08,68.11,67.92,68.02,64614.0,65.1218,65.1505,64.9687,65.0644,64614.0
2016-11-14 11:20:00,68.02,68.03,67.89,67.94,21347.0,65.0644,65.074,64.94,64.9879,21347.0
2016-11-14 11:25:00,67.96,68.01,67.9,67.95,16336.0,65.007,65.0548,64.9496,64.9974,16336.0
2016-11-14 11:30:00,67.93,67.98,67.89,67.91,12472.0,64.9783,65.0261,64.94,64.9592,12472.0
2016-11-14 11:35:00,67.88,68.0,67.88,67.92,15027.0,64.9305,65.0453,64.9305,64.9687,15027.0
2016-11-14 11:40:00,67.9,67.9,67.61,67.66,30927.0,64.9496,64.9496,64.6722,64.72,30927.0
2016-11-14 11:45:00,67.65,67.65,67.29,67.35,50124.0,64.7105,64.7105,64.3661,64.4235,50124.0
2016-11-14 11:50:00,67.36,67.44,67.2,67.25,42176.0,64.4331,64.5096,64.28,64.3279,42176.0
2016-11-14 11:55:00,67.23,67.38,67.06,67.12,38389.0,64.3087,64.4522,64.1461,64.2035,38389.0
2016-11-14 12:00:00,67.15,67.23,67.12,67.17,46735.0,64.2322,64.3087,64.2035,64.2513,46735.0
2016-11-14 12:05:00,67.17,67.23,66.82,66.99,70448.0,64.2513,64.3087,63.9165,64.0791,70448.0
2016-11-14 12:10:00,66.99,67.15,66.85,67.15,75724.0,64.0791,64.2322,63.9452,64.2322,75724.0
2016-11-14 12:15:00,67.16,67.2,66.99,67.07,35989.0,64.2418,64.28,64.0791,64.1557,35989.0
2016-11-14 12:20:00,67.07,67.08,66.85,66.95,30774.0,64.1557,64.1652,63.9452,64.0409,30774.0
2016-11-14 12:25:00,66.95,67.1,66.89,66.99,52360.0,64.0409,64.1844,63.9835,64.0791,52360.0
2016-11-14 12:30:00,67.0,67.03,66.92,66.92,26723.0,64.0887,64.1174,64.0122,64.0122,26723.0
2016-11-14 12:35:00,66.92,67.0,66.78,67.0,19785.0,64.0122,64.0887,63.8783,64.0887,19785.0
2016-11-14 12:40:00,67.0,67.05,66.7,66.78,26112.0,64.0887,64.1365,63.8018,63.8783,26112.0
2016-11-14 12:45:00,66.77,66.89,66.61,66.89,20085.0,63.8687,63.9835,63.7157,63.9835,20085.0
2016-11-14 12:50:00,66.9,66.98,66.24,66.41,49753.0,63.9931,64.0696,63.3617,63.5244,49753.0
2016-11-14 12:55:00,66.43,66.5,66.28,66.38,48230.0,63.5435,63.6104,63.4,63.4957,48230.0
2016-11-14 13:00:00,66.4,66.52,66.32,66.4,44873.0,63.5148,63.6296,63.4383,63.5148,44873.0
2016-11-14 13:05:00,66.42,66.48,66.29,66.41,47404.0,63.5339,63.5913,63.4096,63.5244,47404.0
2016-11-14 13:10:00,66.41,66.56,66.36,66.5,35496.0,63.5244,63.6678,63.4765,63.6104,35496.0
2016-11-14 13:15:00,66.46,66.6,66.44,66.53,30845.0,63.5722,63.7061,63.553,63.6391,30845.0
2016-11-14 13:20:00,66.53,66.93,66.52,66.84,32655.0,63.6391,64.0218,63.6296,63.9357,32655.0
2016-11-14 13:25:00,66.89,67.15,66.89,67.1,22473.0,63.9835,64.2322,63.9835,64.1844,22473.0
2016-11-14 13:30:00,67.08,67.1,66.85,66.98,42057.0,64.1652,64.1844,63.9452,64.0696,42057.0
2016-11-14 13:35:00,66.95,67.02,66.88,66.9,47800.0,64.0409,64.1078,63.9739,63.9931,47800.0
2016-11-14 13:40:00,66.9,66.96,66.8,66.94,50080.0,63.9931,64.0505,63.8974,64.0313,50080.0
2016-11-14 13:45:00,66.93,66.97,66.81,66.91,33405.0,64.0218,64.06,63.907,64.0026,33405.0
2016-11-14 13:50:00,66.91,66.93,66.79,66.85,23609.0,64.0026,64.0218,63.8878,63.9452,23609.0
2016-11-14 13:55:00,66.84,66.9,66.71,66.84,25267.0,63.9357,63.9931,63.8113,63.9357,25267.0
2016-11-14 14:00:00,66.84,66.94,66.7,66.91,59935.0,63.9357,64.0313,63.8018,64.0026,59935.0
2016-11-14 14:05:00,66.89,66.94,66.81,66.93,37742.0,63.9835,64.0313,63.907,64.0218,37742.0
2016-11-14 14:10:00,66.94,66.97,66.84,66.91,25895.0,64.0313,64.06,63.9357,64.0026,25895.0
2016-11-14 14:15:00,66.91,67.04,66.86,67.02,37830.0,64.0026,64.127,63.9548,64.1078,37830.0
2016-11-14 14:20:00,67.01,67.11,66.94,67.11,19165.0,64.0983,64.1939,64.0313,64.1939,19165.0
2016-11-14 14:25:00,67.12,67.4,67.1,67.38,29020.0,64.2035,64.4713,64.1844,64.4522,29020.0
2016-11-14 14:30:00,67.38,67.48,67.29,67.38,18874.0,64.4522,64.5479,64.3661,64.4522,18874.0
2016-11-14 14:35:00,67.39,67.39,67.18,67.23,20746.0,64.4618,64.4618,64.2609,64.3087,20746.0
2016-11-14 14:40:00,67.24,67.25,67.15,67.23,34810.0,64.3183,64.3279,64.2322,64.3087,34810.0
2016-11-14 14:45:00,67.23,67.35,67.19,67.28,24479.0,64.3087,64.4235,64.2705,64.3565,24479.0
2016-11-14 14:50:00,67.27,67.3,67.15,67.16,14343.0,64.347,64.3757,64.2322,64.2418,14343.0
2016-11-14 14:55:00,67.17,67.34,67.15,67.29,32663.0,64.2513,64.4139,64.2322,64.3661,32663.0
2016-11-14 15:00:00,67.28,67.29,67.21,67.22,28083.0,64.3565,64.3661,64.2896,64.2992,28083.0
2016-11-14 15:05:00,67.21,67.21,67.0,67.06,39273.0,64.2896,64.2896,64.0887,64.1461,39273.0
2016-11-14 15:10:00,67.06,67.1,66.91,66.94,25795.0,64.1461,64.1844,64.0026,64.0313,25795.0
2016-11-14 15:15:00,66.94,66.96,66.81,66.9,35001.0,64.0313,64.0505,63.907,63.9931,35001.0
2016-11-14 15:20:00,66.9,66.97,66.84,66.91,37520.0,63.9931,64.06,63.9357,64.0026,37520.0
2016-11-14 15:25:00,66.91,66.91,66.76,66.79,26881.0,64.0026,64.0026,63.8591,63.8878,26881.0
2016-11-14 15:30:00,66.81,66.92,66.77,66.78,52765.0,63.907,64.0122,63.8687,63.8783,52765.0
2016-11-14 15:35:00,66.77,66.77,66.66,66.73,41208.0,63.8687,63.8687,63.7635,63.8304,41208.0
2016-11-14 15:40:00,66.73,66.73,66.49,66.59,41831.0,63.8304,63.8304,63.6009,63.6965,41831.0
2016-11-14 15:45:00,66.6,66.62,66.54,66.56,42022.0,63.7061,63.7252,63.6487,63.6678,42022.0
2016-11-14 15:50:00,66.57,66.57,66.37,66.44,77563.0,63.6774,63.6774,63.4861,63.553,77563.0
2016-11-14 15:55:00,66.43,66.58,66.43,66.56,108092.0,63.5435,63.687,63.5435,63.6678,108092.0
2016-11-15 09:30:00,65.3,66.81,64.63,66.75,124616.0,62.4626,63.907,61.8217,63.8496,124616.0
2016-11-15 09:35:00,66.47,67.54,66.42,67.54,27461.0,63.5817,64.6053,63.5339,64.6053,27461.0
2016-11-15 09:40:00,67.59,68.06,67.44,67.45,14286.0,64.6531,65.1027,64.5096,64.5192,14286.0
2016-11-15 09:45:00,67.56,68.15,67.4,67.94,20355.0,64.6244,65.1887,64.4713,64.9879,20355.0
2016-11-15 09:50:00,67.94,68.49,67.72,68.41,259231.0,64.9879,65.514,64.7774,65.4374,259231.0
2016-11-15 09:55:00,68.38,68.49,67.58,67.97,47092.0,65.4088,65.514,64.6435,65.0166,47092.0
2016-11-15 10:00:00,67.92,68.17,67.8,68.05,46842.0,64.9687,65.2079,64.854,65.0931,46842.0
2016-11-15 10:05:00,68.04,68.18,67.98,68.06,47903.0,65.0835,65.2174,65.0261,65.1027,47903.0
2016-11-15 10:10:00,68.14,68.26,67.91,67.91,127033.0,65.1792,65.294,64.9592,64.9592,127033.0
2016-11-15 10:15:00,67.93,68.1,67.86,68.0,17503.0,64.9783,65.1409,64.9113,65.0453,17503.0
2016-11-15 10:20:00,67.98,68.18,67.87,68.05,65658.0,65.0261,65.2174,64.9209,65.0931,65658.0
2016-11-15 10:25:00,68.06,68.15,67.94,68.04,35960.0,65.1027,65.1887,64.9879,65.0835,35960.0
2016-11-15 10:30:00,68.05,68.22,67.95,68.05,96053.0,65.0931,65.2557,64.9974,65.0931,96053.0
2016-11-15 10:35:00,68.05,68.51,68.02,68.24,37068.0,65.0931,65.5331,65.0644,65.2748,37068.0
2016-11-15 10:40:00,68.26,68.5,68.22,68.5,149796.0,65.294,65.5235,65.2557,65.5235,149796.0
2016-11-15 10:45:00,68.5,68.73,68.35,68.5,16529.0,65.5235,65.7435,65.3801,65.5235,16529.0
2016-11-15 10:50:00,68.5,68.59,68.39,68.53,13416.0,65.5235,65.6096,65.4183,65.5522,13416.0
2016-11-15 10:55:00,68.53,68.59,68.38,68.58,17974.0,65.5522,65.6096,65.4088,65.6001,17974.0
2016-11-15 11:00:00,68.59,68.69,68.48,68.61,22323.0,65.6096,65.7053,65.5044,65.6288,22323.0
2016-11-15 11:05:00,68.59,68.87,68.59,68.79,26279.0,65.6096,65.8775,65.6096,65.8009,26279.0
2016-11-15 11:10:00,68.79,69.01,68.64,68.8,37803.0,65.8009,66.0114,65.6575,65.8105,37803.0
2016-11-15 11:15:00,68.78,68.8,68.36,68.4,21671.0,65.7914,65.8105,65.3896,65.4279,21671.0
2016-11-15 11:20:00,68.43,68.44,68.27,68.39,19706.0,65.4566,65.4661,65.3035,65.4183,19706.0
2016-11-15 11:25:00,68.28,68.39,68.16,68.16,22122.0,65.3131,65.4183,65.1983,65.1983,22122.0
2016-11-15 11:30:00,68.19,68.24,68.12,68.17,24866.0,65.227,65.2748,65.16,65.2079,24866.0
2016-11-15 11:35:00,68.2,68.24,68.02,68.08,78174.0,65.2366,65.2748,65.0644,65.1218,78174.0
2016-11-15 11:40:00,68.05,68.19,68.02,68.16,29886.0,65.0931,65.227,65.0644,65.1983,29886.0
2016-11-15 11:45:00,68.19,68.3,68.15,68.22,18300.0,65.227,65.3322,65.1887,65.2557,18300.0
2016-11-15 11:50:00,68.22,68.27,68.14,68.14,23045.0,65.2557,65.3035,65.1792,65.1792,23045.0
2016-11-15 11:55:00,68.17,68.18,67.92,67.94,26168.0,65.2079,65.2174,64.9687,64.9879,26168.0
2016-11-15 12:00:00,67.97,68.47,67.81,68.47,25222.0,65.0166,65.4948,64.8635,65.4948,25222.0
2016-11-15 12:05:00,68.47,68.5,68.11,68.11,24260.0,65.4948,65.5235,65.1505,65.1505,24260.0
2016-11-15 12:10:00,68.17,68.31,68.14,68.24,26008.0,65.2079,65.3418,65.1792,65.2748,26008.0
2016-11-15 12:15:00,68.23,68.4,68.2,68.38,17976.0,65.2653,65.4279,65.2366,65.4088,17976.0
2016-11-15 12:20:00,68.4,68.47,68.24,68.29,25221.0,65.4279,65.4948,65.2748,65.3227,25221.0
2016-11-15 12:25:00,68.3,68.32,68.01,68.04,19951.0,65.3322,65.3514,65.0548,65.0835,19951.0
2016-11-15 12:30:00,68.05,68.3,68.01,68.25,17336.0,65.0931,65.3322,65.0548,65.2844,17336.0
2016-11-15 12:35:00,68.29,68.29,68.11,68.17,15200.0,65.3227,65.3227,65.1505,65.2079,15200.0
2016-11-15 12:40:00,68.18,68.18,67.94,67.94,35560.0,65.2174,65.2174,64.9879,64.9879,35560.0
2016-11-15 12:45:00,67.95,68.0,67.93,67.97,20900.0,64.9974,65.0453,64.9783,65.0166,20900.0
2016-11-15 12:50:00,67.95,68.09,67.93,68.03,15830.0,64.9974,65.1314,64.9783,65.074,15830.0
2016-11-15 12:55:00,68.01,68.01,67.89,67.89,24436.0,65.0548,65.0548,64.94,64.94,24436.0
2016-11-15 13:00:00,67.91,68.01,67.84,67.98,18261.0,64.9592,65.0548,64.8922,65.0261,18261.0
2016-11-15 13:05:00,67.98,68.01,67.95,67.99,16732.0,65.0261,65.0548,64.9974,65.0357,16732.0
2016-11-15 13:10:00,67.98,68.0,67.95,67.95,17533.0,65.0261,65.0453,64.9974,64.9974,17533.0
2016-11-15 13:15:00,67.97,68.08,67.89,68.08,22706.0,65.0166,65.1218,64.94,65.1218,22706.0
2016-11-15 13:20:00,68.09,68.13,67.97,67.98,21244.0,65.1314,65.1696,65.0166,65.0261,21244.0
2016-11-15 13:25:00,67.98,68.04,67.97,68.0,26685.0,65.0261,65.0835,65.0166,65.0453,26685.0
2016-11-15 13:30:00,68.01,68.07,67.97,68.0,20908.0,65.0548,65.1122,65.0166,65.0453,20908.0
2016-11-15 13:35:00,68.0,68.06,67.9,68.06,14073.0,65.0453,65.1027,64.9496,65.1027,14073.0
2016-11-15 13:40:00,68.04,68.18,68.02,68.04,16165.0,65.0835,65.2174,65.0644,65.0835,16165.0
2016-11-15 13:45:00,68.0,68.06,68.0,68.03,11361.0,65.0453,65.1027,65.0453,65.074,11361.0
2016-11-15 13:50:00,68.01,68.07,68.0,68.03,18890.0,65.0548,65.1122,65.0453,65.074,18890.0
2016-11-15 13:55:00,68.01,68.03,67.98,67.98,12945.0,65.0548,65.074,65.0261,65.0261,12945.0
2016-11-15 14:00:00,68.0,68.02,67.92,67.92,27135.0,65.0453,65.0644,64.9687,64.9687,27135.0
2016-11-15 14:05:00,67.91,68.06,67.91,67.99,18042.0,64.9592,65.1027,64.9592,65.0357,18042.0
2016-11-15 14:10:00,67.99,68.16,67.97,68.12,19943.0,65.0357,65.1983,65.0166,65.16,19943.0
2016-11-15 14:15:00,68.12,68.12,68.0,68.01,18042.0,65.16,65.16,65.0453,65.0548,18042.0
2016-11-15 14:20:00,68.04,68.07,67.94,67.94,24093.0,65.0835,65.1122,64.9879,64.9879,24093.0
2016-11-15 14:25:00,67.95,68.05,67.95,68.03,17973.0,64.9974,65.0931,64.9974,65.074,17973.0
2016-11-15 14:30:00,68.04,68.09,68.01,68.06,16830.0,65.0835,65.1314,65.0548,65.1027,16830.0
2016-11-15 14:35:00,68.05,68.09,68.03,68.07,11700.0,65.0931,65.1314,65.074,65.1122,11700.0
2016-11-15 14:40:00,68.04,68.07,68.0,68.05,18775.0,65.0835,65.1122,65.0453,65.0931,18775.0
2016-11-15 14:45:00,68.06,68.07,67.97,67.98,5954.0,65.1027,65.1122,65.0166,65.0261,5954.0
2016-11-15 14:50:00,67.96,68.05,67.92,68.03,21428.0,65.007,65.0931,64.9687,65.074,21428.0
2016-11-15 14:55:00,68.05,68.11,67.92,67.97,30372.0,65.0931,65.1505,64.9687,65.0166,30372.0
2016-11-15 15:00:00,67.97,68.05,67.96,67.98,24146.0,65.0166,65.0931,65.007,65.0261,24146.0
2016-11-15 15:05:00,67.98,68.0,67.96,67.99,17653.0,65.0261,65.0453,65.007,65.0357,17653.0
2016-11-15 15:10:00,67.97,68.06,67.95,68.06,20713.0,65.0166,65.1027,64.9974,65.1027,20713.0
2016-11-15 15:15:00,68.06,68.06,67.92,67.93,16793.0,65.1027,65.1027,64.9687,64.9783,16793.0
2016-11-15 15:20:00,67.93,68.04,67.93,67.97,34755.0,64.9783,65.0835,64.9783,65.0166,34755.0
2016-11-15 15:25:00,67.97,68.04,67.92,67.98,15500.0,65.0166,65.0835,64.9687,65.0261,15500.0
2016-11-15 15:30:00,67.98,67.98,67.86,67.9,40363.0,65.0261,65.0261,64.9113,64.9496,40363.0
2016-11-15 15:35:00,67.9,68.0,67.89,67.98,28210.0,64.9496,65.0453,64.94,65.0261,28210.0
2016-11-15 15:40:00,67.95,68.03,67.95,67.98,51145.0,64.9974,65.074,64.9974,65.0261,51145.0
2016-11-15 15:45:00,67.98,68.03,67.97,68.01,46919.0,65.0261,65.074,65.0166,65.0548,46919.0
2016-11-15 15:50:00,68.01,68.01,67.95,67.98,52631.0,65.0548,65.0548,64.9974,65.0261,52631.0
2016-11-15 15:55:00,68.0,68.06,67.95,68.04,95074.0,65.0453,65.1027,64.9974,65.0835,95074.0
2016-11-16 09:30:00,67.99,68.85,67.95,68.84,39755.0,65.0357,65.8583,64.9974,65.8488,39755.0
2016-11-16 09:35:00,68.59,68.61,68.45,68.61,12765.0,65.6096,65.6288,65.4757,65.6288,12765.0
2016-11-16 09:40:00,68.63,69.31,68.55,69.16,33781.0,65.6479,66.2983,65.5714,66.1549,33781.0
2016-11-16 09:45:00,69.19,69.42,69.19,69.35,46160.0,66.1836,66.4036,66.1836,66.3366,46160.0
2016-11-16 09:50:00,69.35,69.44,69.19,69.2,76361.0,66.3366,66.4227,66.1836,66.1931,76361.0
2016-11-16 09:55:00,69.2,69.22,68.93,69.02,28299.0,66.1931,66.2123,65.9349,66.0209,28299.0
2016-11-16 10:00:00,69.04,69.07,68.97,69.03,29417.0,66.0401,66.0688,65.9731,66.0305,29417.0
2016-11-16 10:05:00,69.03,69.05,68.82,68.83,29750.0,66.0305,66.0496,65.8296,65.8392,29750.0
2016-11-16 10:10:00,68.85,68.92,68.59,68.75,85914.0,65.8583,65.9253,65.6096,65.7627,85914.0
2016-11-16 10:15:00,68.75,68.88,68.73,68.78,10401.0,65.7627,65.887,65.7435,65.7914,10401.0
2016-11-16 10:20:00,68.75,69.01,68.74,69.01,10760.0,65.7627,66.0114,65.7531,66.0114,10760.0
2016-11-16 10:25:00,68.98,69.05,68.95,68.99,27330.0,65.9827,66.0496,65.954,65.9922,27330.0
2016-11-16 10:30:00,69.0,69.08,68.97,69.08,12794.0,66.0018,66.0783,65.9731,66.0783,12794.0
2016-11-16 10:35:00,69.08,69.14,69.0,69.08,56860.0,66.0783,66.1357,66.0018,66.0783,56860.0
2016-11-16 10:40:00,69.08,69.36,69.07,69.19,58943.0,66.0783,66.3462,66.0688,66.1836,58943.0
2016-11-16 10:45:00,69.16,69.32,69.14,69.26,20642.0,66.1549,66.3079,66.1357,66.2505,20642.0
2016-11-16 10:50:00,69.25,69.3,69.21,69.23,12920.0,66.2409,66.2888,66.2027,66.2218,12920.0
2016-11-16 10:55:00,69.24,69.4,69.23,69.4,19168.0,66.2314,66.3844,66.2218,66.3844,19168.0
2016-11-16 11:00:00,69.39,69.4,69.25,69.29,21481.0,66.3749,66.3844,66.2409,66.2792,21481.0
2016-11-16 11:05:00,69.29,69.35,69.26,69.32,9566.0,66.2792,66.3366,66.2505,66.3079,9566.0
2016-11-16 11:10:00,69.3,69.49,69.25,69.47,10008.0,66.2888,66.4705,66.2409,66.4514,10008.0
2016-11-16 11:15:00,69.47,69.48,69.38,69.39,20693.0,66.4514,66.461,66.3653,66.3749,20693.0
2016-11-16 11:20:00,69.39,69.41,69.34,69.35,10837.0,66.3749,66.394,66.327,66.3366,10837.0
2016-11-16 11:25:00,69.35,69.46,69.32,69.37,20800.0,66.3366,66.4418,66.3079,66.3557,20800.0
2016-11-16 11:30:00,69.37,69.41,69.31,69.32,17058.0,66.3557,66.394,66.2983,66.3079,17058.0
2016-11-16 11:35:00,69.35,69.4,69.23,69.28,8783.0,66.3366,66.3844,66.2218,66.2696,8783.0
2016-11-16 11:40:00,69.24,69.36,69.24,69.26,25450.0,66.2314,66.3462,66.2314,66.2505,25450.0
2016-11-16 11:45:00,69.25,69.4,69.22,69.28,25256.0,66.2409,66.3844,66.2123,66.2696,25256.0
2016-11-16 11:50:00,69.32,69.36,69.25,69.36,19202.0,66.3079,66.3462,66.2409,66.3462,19202.0
2016-11-16 11:55:00,69.36,69.46,69.36,69.44,18352.0,66.3462,66.4418,66.3462,66.4227,18352.0
2016-11-16 12:00:00,69.44,69.46,69.36,69.42,8201.0,66.4227,66.4418,66.3462,66.4036,8201.0
2016-11-16 12:05:00,69.42,69.53,69.39,69.53,11000.0,66.4036,66.5088,66.3749,66.5088,11000.0
2016-11-16 12:10:00,69.54,69.66,69.52,69.66,9800.0,66.5183,66.6331,66.4992,66.6331,9800.0
2016-11-16 12:15:00,69.66,69.67,69.62,69.64,17854.0,66.6331,66.6427,66.5949,66.614,17854.0
2016-11-16 12:20:00,69.65,69.7,69.6,69.7,16300.0,66.6236,66.6714,66.5757,66.6714,16300.0
2016-11-16 12:25:00,69.7,69.82,69.65,69.82,16186.0,66.6714,66.7862,66.6236,66.7862,16186.0
2016-11-16 12:30:00,69.82,69.83,69.4,69.4,16783.0,66.7862,66.7957,66.3844,66.3844,16783.0
2016-11-16 12:35:00,69.41,69.55,69.33,69.53,7848.0,66.394,66.5279,66.3175,66.5088,7848.0
2016-11-16 12:40:00,69.51,69.55,69.44,69.44,8000.0,66.4897,66.5279,66.4227,66.4227,8000.0
2016-11-16 12:45:00,69.45,69.47,69.4,69.44,13963.0,66.4323,66.4514,66.3844,66.4227,13963.0
2016-11-16 12:50:00,69.45,69.51,69.45,69.48,13500.0,66.4323,66.4897,66.4323,66.461,13500.0
2016-11-16 12:55:00,69.5,69.55,69.47,69.5,14955.0,66.4801,66.5279,66.4514,66.4801,14955.0
2016-11-16 13:00:00,69.54,69.58,69.38,69.42,12919.0,66.5183,66.5566,66.3653,66.4036,12919.0
2016-11-16 13:05:00,69.42,69.47,69.4,69.47,4577.0,66.4036,66.4514,66.3844,66.4514,4577.0
2016-11-16 13:10:00,69.48,69.49,69.44,69.49,3520.0,66.461,66.4705,66.4227,66.4705,3520.0
2016-11-16 13:15:00,69.49,69.51,69.45,69.49,8234.0,66.4705,66.4897,66.4323,66.4705,8234.0
2016-11-16 13:20:00,69.47,69.49,69.41,69.49,6249.0,66.4514,66.4705,66.394,66.4705,6249.0
2016-11-16 13:25:00,69.47,69.57,69.45,69.57,7181.0,66.4514,66.547,66.4323,66.547,7181.0
2016-11-16 13:30:00,69.57,69.72,69.56,69.69,12817.0,66.547,66.6905,66.5375,66.6618,12817.0
2016-11-16 13:35:00,69.69,69.76,69.63,69.76,9913.0,66.6618,66.7288,66.6044,66.7288,9913.0
2016-11-16 13:40:00,69.73,69.83,69.73,69.81,11886.0,66.7001,66.7957,66.7001,66.7766,11886.0
2016-11-16 13:45:00,69.8,69.86,69.8,69.86,9950.0,66.767,66.8244,66.767,66.8244,9950.0
2016-11-16 13:50:00,69.85,69.95,69.85,69.93,20339.0,66.8149,66.9105,66.8149,66.8914,20339.0
2016-11-16 13:55:00,69.92,69.95,69.87,69.89,25030.0,66.8818,66.9105,66.834,66.8531,25030.0
2016-11-16 14:00:00,69.87,70.0,69.82,70.0,20072.0,66.834,66.9584,66.7862,66.9584,20072.0
2016-11-16 14:05:00,70.0,70.0,69.93,69.93,15578.0,66.9584,66.9584,66.8914,66.8914,15578.0
2016-11-16 14:10:00,69.92,69.99,69.87,69.96,20706.0,66.8818,66.9488,66.834,66.9201,20706.0
2016-11-16 14:15:00,70.0,70.0,69.92,69.95,9736.0,66.9584,66.9584,66.8818,66.9105,9736.0
2016-11-16 14:20:00,69.92,69.99,69.92,69.93,9924.0,66.8818,66.9488,66.8818,66.8914,9924.0
2016-11-16 14:25:00,69.93,69.93,69.88,69.89,20485.0,66.8914,66.8914,66.8436,66.8531,20485.0
2016-11-16 14:30:00,69.88,69.88,69.8,69.86,12672.0,66.8436,66.8436,66.767,66.8244,12672.0
2016-11-16 14:35:00,69.86,69.9,69.83,69.89,8432.0,66.8244,66.8627,66.7957,66.8531,8432.0
2016-11-16 14:40:00,69.9,69.93,69.86,69.87,9782.0,66.8627,66.8914,66.8244,66.834,9782.0
2016-11-16 14:45:00,69.88,69.93,69.86,69.9,10140.0,66.8436,66.8914,66.8244,66.8627,10140.0
2016-11-16 14:50:00,69.91,69.94,69.9,69.9,7770.0,66.8723,66.901,66.8627,66.8627,7770.0
2016-11-16 14:55:00,69.89,69.89,69.82,69.89,14061.0,66.8531,66.8531,66.7862,66.8531,14061.0
2016-11-16 15:00:00,69.89,69.9,69.84,69.89,12947.0,66.8531,66.8627,66.8053,66.8531,12947.0
2016-11-16 15:05:00,69.89,70.0,69.89,70.0,18929.0,66.8531,66.9584,66.8531,66.9584,18929.0
2016-11-16 15:10:00,70.0,70.0,69.94,69.96,14653.0,66.9584,66.9584,66.901,66.9201,14653.0
2016-11-16 15:15:00,69.96,69.99,69.94,69.99,14795.0,66.9201,66.9488,66.901,66.9488,14795.0
2016-11-16 15:20:00,70.0,70.05,69.94,69.98,30979.0,66.9584,67.0062,66.901,66.9392,30979.0
2016-11-16 15:25:00,69.97,69.98,69.85,69.91,40064.0,66.9297,66.9392,66.8149,66.8723,40064.0
2016-11-16 15:30:00,69.92,69.99,69.92,69.95,21562.0,66.8818,66.9488,66.8818,66.9105,21562.0
2016-11-16 15:35:00,69.94,69.95,69.89,69.92,22985.0,66.901,66.9105,66.8531,66.8818,22985.0
2016-11-16 15:40:00,69.93,69.99,69.86,69.87,26129.0,66.8914,66.9488,66.8244,66.834,26129.0
2016-11-16 15:45:00,69.88,69.94,69.86,69.88,23811.0,66.8436,66.901,66.8244,66.8436,23811.0
2016-11-16 15:50:00,69.87,69.96,69.86,69.95,54405.0,66.834,66.9201,66.8244,66.9105,54405.0
2016-11-16 15:55:00,69.94,70.0,69.9,69.95,104869.0,66.901,66.9584,66.8627,66.9105,104869.0
2016-11-17 09:30:00,70.33,70.43,70.1,70.4,17877.0,67.274,67.3697,67.054,67.341,17877.0
2016-11-17 09:35:00,70.35,70.49,70.24,70.24,9200.0,67.2932,67.4271,67.1879,67.1879,9200.0
2016-11-17 09:40:00,70.26,70.34,69.87,69.91,7500.0,67.2071,67.2836,66.834,66.8723,7500.0
2016-11-17 09:45:00,69.87,69.95,69.86,69.87,5900.0,66.834,66.9105,66.8244,66.834,5900.0
2016-11-17 09:50:00,69.91,69.94,69.75,69.84,14420.0,66.8723,66.901,66.7192,66.8053,14420.0
2016-11-17 09:55:00,69.88,69.88,69.67,69.67,2378.0,66.8436,66.8436,66.6427,66.6427,2378.0
2016-11-17 10:00:00,69.64,69.77,69.59,69.75,10424.0,66.614,66.7384,66.5662,66.7192,10424.0
2016-11-17 10:05:00,69.77,69.88,69.77,69.85,7850.0,66.7384,66.8436,66.7384,66.8149,7850.0
2016-11-17 10:10:00,69.87,69.88,69.65,69.67,8553.0,66.834,66.8436,66.6236,66.6427,8553.0
2016-11-17 10:15:00,69.68,69.75,69.58,69.66,8308.0,66.6523,66.7192,66.5566,66.6331,8308.0
2016-11-17 10:20:00,69.67,69.77,69.67,69.74,5800.0,66.6427,66.7384,66.6427,66.7097,5800.0
2016-11-17 10:25:00,69.7,69.82,69.69,69.8,7306.0,66.6714,66.7862,66.6618,66.767,7306.0
2016-11-17 10:30:00,69.82,69.82,69.51,69.54,7119.0,66.7862,66.7862,66.4897,66.5183,7119.0
2016-11-17 10:35:00,69.57,69.66,69.57,69.65,3350.0,66.547,66.6331,66.547,66.6236,3350.0
2016-11-17 10:40:00,69.64,69.64,69.56,69.58,5670.0,66.614,66.614,66.5375,66.5566,5670.0
2016-11-17 10:45:00,69.58,69.59,69.51,69.57,8279.0,66.5566,66.5662,66.4897,66.547,8279.0
2016-11-17 10:50:00,69.57,69.57,69.52,69.56,5621.0,66.547,66.547,66.4992,66.5375,5621.0
2016-11-17 10:55:00,69.57,69.68,69.55,69.59,24743.0,66.547,66.6523,66.5279,66.5662,24743.0
2016-11-17 11:00:00,69.59,69.73,69.48,69.51,26261.0,66.5662,66.7001,66.461,66.4897,26261.0
2016-11-17 11:05:00,69.5,69.59,69.47,69.47,6962.0,66.4801,66.5662,66.4514,66.4514,6962.0
2016-11-17 11:10:00,69.51,69.57,69.44,69.47,5626.0,66.4897,66.547,66.4227,66.4514,5626.0
2016-11-17 11:15:00,69.48,69.66,69.48,69.66,5555.0,66.461,66.6331,66.461,66.6331,5555.0
2016-11-17 11:20:00,69.66,69.69,69.57,69.64,7453.0,66.6331,66.6618,66.547,66.614,7453.0
2016-11-17 11:25:00,69.65,69.67,69.61,69.65,2000.0,66.6236,66.6427,66.5853,66.6236,2000.0
2016-11-17 11:30:00,69.67,69.73,69.62,69.72,7450.0,66.6427,66.7001,66.5949,66.6905,7450.0
2016-11-17 11:35:00,69.74,69.75,69.64,69.73,6441.0,66.7097,66.7192,66.614,66.7001,6441.0
2016-11-17 11:40:00,69.74,69.74,69.62,69.66,5264.0,66.7097,66.7097,66.5949,66.6331,5264.0
2016-11-17 11:45:00,69.68,69.79,69.67,69.76,17325.0,66.6523,66.7575,66.6427,66.7288,17325.0
2016-11-17 11:50:00,69.78,69.78,69.64,69.64,2090.0,66.7479,66.7479,66.614,66.614,2090.0
2016-11-17 11:55:00,69.65,69.74,69.63,69.69,7100.0,66.6236,66.7097,66.6044,66.6618,7100.0
2016-11-17 12:00:00,69.68,69.71,69.63,69.67,7906.0,66.6523,66.681,66.6044,66.6427,7906.0
2016-11-17 12:05:00,69.68,69.72,69.67,69.67,6700.0,66.6523,66.6905,66.6427,66.6427,6700.0
2016-11-17 12:10:00,69.65,69.67,69.62,69.67,3902.0,66.6236,66.6427,66.5949,66.6427,3902.0
2016-11-17 12:15:00,69.68,69.8,69.63,69.65,7849.0,66.6523,66.767,66.6044,66.6236,7849.0
2016-11-17 12:20:00,69.63,69.69,69.63,69.68,3201.0,66.6044,66.6618,66.6044,66.6523,3201.0
2016-11-17 12:25:00,69.68,69.72,69.62,69.63,6754.0,66.6523,66.6905,66.5949,66.6044,6754.0
2016-11-17 12:30:00,69.64,69.72,69.62,69.69,6400.0,66.614,66.6905,66.5949,66.6618,6400.0
2016-11-17 12:35:00,69.67,69.72,69.6,69.62,14885.0,66.6427,66.6905,66.5757,66.5949,14885.0
2016-11-17 12:40:00,69.63,69.74,69.61,69.72,6940.0,66.6044,66.7097,66.5853,66.6905,6940.0
2016-11-17 12:45:00,69.75,69.76,69.65,69.69,7100.0,66.7192,66.7288,66.6236,66.6618,7100.0
2016-11-17 12:50:00,69.7,69.72,69.59,69.63,9399.0,66.6714,66.6905,66.5662,66.6044,9399.0
2016-11-17 12:55:00,69.61,69.63,69.51,69.51,4057.0,66.5853,66.6044,66.4897,66.4897,4057.0
2016-11-17 13:00:00,69.51,69.68,69.51,69.59,8700.0,66.4897,66.6523,66.4897,66.5662,8700.0
2016-11-17 13:05:00,69.6,69.6,69.52,69.54,6837.0,66.5757,66.5757,66.4992,66.5183,6837.0
2016-11-17 13:10:00,69.53,69.56,69.53,69.54,3200.0,66.5088,66.5375,66.5088,66.5183,3200.0
2016-11-17 13:15:00,69.54,69.59,69.53,69.53,4198.0,66.5183,66.5662,66.5088,66.5088,4198.0
2016-11-17 13:20:00,69.53,69.54,69.48,69.52,6712.0,66.5088,66.5183,66.461,66.4992,6712.0
2016-11-17 13:25:00,69.52,69.52,69.44,69.46,16241.0,66.4992,66.4992,66.4227,66.4418,16241.0
2016-11-17 13:30:00,69.46,69.47,69.41,69.42,8901.0,66.4418,66.4514,66.394,66.4036,8901.0
2016-11-17 13:35:00,69.45,69.45,69.38,69.39,11423.0,66.4323,66.4323,66.3653,66.3749,11423.0
2016-11-17 13:40:00,69.39,69.45,69.38,69.42,17682.0,66.3749,66.4323,66.3653,66.4036,17682.0
2016-11-17 13:45:00,69.42,69.45,69.39,69.39,19387.0,66.4036,66.4323,66.3749,66.3749,19387.0
2016-11-17 13:50:00,69.39,69.39,69.32,69.34,10725.0,66.3749,66.3749,66.3079,66.327,10725.0
2016-11-17 13:55:00,69.34,69.34,69.3,69.31,4945.0,66.327,66.327,66.2888,66.2983,4945.0
2016-11-17 14:00:00,69.31,69.33,69.25,69.25,8849.0,66.2983,66.3175,66.2409,66.2409,8849.0
2016-11-17 14:05:00,69.25,69.27,69.18,69.24,25680.0,66.2409,66.2601,66.174,66.2314,25680.0
2016-11-17 14:10:00,69.25,69.35,69.24,69.3,13684.0,66.2409,66.3366,66.2314,66.2888,13684.0
2016-11-17 14:15:00,69.3,69.44,69.29,69.39,6513.0,66.2888,66.4227,66.2792,66.3749,6513.0
2016-11-17 14:20:00,69.4,69.47,69.38,69.47,5952.0,66.3844,66.4514,66.3653,66.4514,5952.0
2016-11-17 14:25:00,69.46,69.5,69.39,69.44,7603.0,66.4418,66.4801,66.3749,66.4227,7603.0
2016-11-17 14:30:00,69.43,69.49,69.42,69.43,14502.0,66.4131,66.4705,66.4036,66.4131,14502.0
2016-11-17 14:35:00,69.42,69.51,69.41,69.5,5144.0,66.4036,66.4897,66.394,66.4801,5144.0
2016-11-17 14:40:00,69.51,69.73,69.5,69.56,55934.0,66.4897,66.7001,66.4801,66.5375,55934.0
2016-11-17 14:45:00,69.58,69.68,69.56,69.63,12006.0,66.5566,66.6523,66.5375,66.6044,12006.0
2016-11-17 14:50:00,69.64,69.74,69.63,69.7,7254.0,66.614,66.7097,66.6044,66.6714,7254.0
2016-11-17 14:55:00,69.7,69.78,69.7,69.74,8130.0,66.6714,66.7479,66.6714,66.7097,8130.0
2016-11-17 15:00:00,69.73,69.81,69.73,69.78,9808.0,66.7001,66.7766,66.7001,66.7479,9808.0
2016-11-17 15:05:00,69.77,69.82,69.75,69.76,9538.0,66.7384,66.7862,66.7192,66.7288,9538.0
2016-11-17 15:10:00,69.75,69.84,69.75,69.84,8212.0,66.7192,66.8053,66.7192,66.8053,8212.0
2016-11-17 15:15:00,69.81,69.88,69.75,69.75,15630.0,66.7766,66.8436,66.7192,66.7192,15630.0
2016-11-17 15:20:00,69.74,69.74,69.67,69.72,11310.0,66.7097,66.7097,66.6427,66.6905,11310.0
2016-11-17 15:25:00,69.71,69.73,69.7,69.7,7963.0,66.681,66.7001,66.6714,66.6714,7963.0
2016-11-17 15:30:00,69.7,69.76,69.69,69.74,13161.0,66.6714,66.7288,66.6618,66.7097,13161.0
2016-11-17 15:35:00,69.75,69.76,69.7,69.71,7034.0,66.7192,66.7288,66.6714,66.681,7034.0
2016-11-17 15:40:00,69.72,69.77,69.68,69.68,41269.0,66.6905,66.7384,66.6523,66.6523,41269.0
2016-11-17 15:45:00,69.69,69.74,69.69,69.72,37654.0,66.6618,66.7097,66.6618,66.6905,37654.0
2016-11-17 15:50:00,69.73,69.74,69.67,69.74,48591.0,66.7001,66.7097,66.6427,66.7097,48591.0
2016-11-17 15:55:00,69.74,69.76,69.68,69.74,65130.0,66.7097,66.7288,66.6523,66.7097,65130.0
2016-11-18 09:30:00,69.93,70.61,69.65,70.61,50843.0,66.8914,67.5419,66.6236,67.5419,50843.0
2016-11-18 09:35:00,70.82,70.84,70.33,70.39,5596.0,67.7427,67.7619,67.274,67.3314,5596.0
2016-11-18 09:40:00,70.41,70.61,70.33,70.47,63951.0,67.3505,67.5419,67.274,67.4079,63951.0
2016-11-18 09:45:00,70.47,70.52,70.38,70.41,21020.0,67.4079,67.4558,67.3218,67.3505,21020.0
2016-11-18 09:50:00,70.38,70.41,70.17,70.19,4200.0,67.3218,67.3505,67.121,67.1401,4200.0
2016-11-18 09:55:00,70.2,70.2,70.1,70.2,5392.0,67.1497,67.1497,67.054,67.1497,5392.0
2016-11-18 10:00:00,70.2,70.43,70.19,70.43,17259.0,67.1497,67.3697,67.1401,67.3697,17259.0
2016-11-18 10:05:00,70.45,70.53,70.37,70.44,10125.0,67.3888,67.4653,67.3123,67.3792,10125.0
2016-11-18 10:10:00,70.43,70.54,70.41,70.53,7420.0,67.3697,67.4749,67.3505,67.4653,7420.0
2016-11-18 10:15:00,70.54,70.56,70.33,70.34,7359.0,67.4749,67.494,67.274,67.2836,7359.0
2016-11-18 10:20:00,70.36,70.36,70.27,70.27,4000.0,67.3027,67.3027,67.2166,67.2166,4000.0
2016-11-18 10:25:00,70.26,70.43,70.25,70.43,4750.0,67.2071,67.3697,67.1975,67.3697,4750.0
2016-11-18 10:30:00,70.42,70.44,70.06,70.06,6229.0,67.3601,67.3792,67.0158,67.0158,6229.0
2016-11-18 10:35:00,70.03,70.35,70.03,70.32,9300.0,66.9871,67.2932,66.9871,67.2645,9300.0
2016-11-18 10:40:00,70.35,70.5,70.3,70.47,12715.0,67.2932,67.4366,67.2453,67.4079,12715.0
2016-11-18 10:45:00,70.45,70.56,70.43,70.52,37656.0,67.3888,67.494,67.3697,67.4558,37656.0
2016-11-18 10:50:00,70.51,70.51,70.31,70.47,11888.0,67.4462,67.4462,67.2549,67.4079,11888.0
2016-11-18 10:55:00,70.46,70.57,70.44,70.48,9308.0,67.3984,67.5036,67.3792,67.4175,9308.0
2016-11-18 11:00:00,70.45,70.53,70.41,70.48,12488.0,67.3888,67.4653,67.3505,67.4175,12488.0
2016-11-18 11:05:00,70.45,70.63,70.4,70.61,46482.0,67.3888,67.561,67.341,67.5419,46482.0
2016-11-18 11:10:00,70.63,70.69,70.5,70.59,15803.0,67.561,67.6184,67.4366,67.5227,15803.0
2016-11-18 11:15:00,70.56,70.7,70.5,70.7,4800.0,67.494,67.6279,67.4366,67.6279,4800.0
2016-11-18 11:20:00,70.7,70.8,70.7,70.71,7386.0,67.6279,67.7236,67.6279,67.6375,7386.0
2016-11-18 11:25:00,70.69,70.74,70.68,70.72,5658.0,67.6184,67.6662,67.6088,67.6471,5658.0
2016-11-18 11:30:00,70.72,70.72,70.43,70.47,14776.0,67.6471,67.6471,67.3697,67.4079,14776.0
2016-11-18 11:35:00,70.5,70.59,70.49,70.53,5559.0,67.4366,67.5227,67.4271,67.4653,5559.0
2016-11-18 11:40:00,70.52,70.69,70.52,70.66,8207.0,67.4558,67.6184,67.4558,67.5897,8207.0
2016-11-18 11:45:00,70.65,70.67,70.5,70.5,5500.0,67.5801,67.5992,67.4366,67.4366,5500.0
2016-11-18 11:50:00,70.5,70.5,70.33,70.35,7632.0,67.4366,67.4366,67.274,67.2932,7632.0
2016-11-18 11:55:00,70.38,70.42,70.23,70.31,12335.0,67.3218,67.3601,67.1784,67.2549,12335.0
2016-11-18 12:00:00,70.3,70.31,70.25,70.27,3711.0,67.2453,67.2549,67.1975,67.2166,3711.0
2016-11-18 12:05:00,70.29,70.54,70.26,70.47,24478.0,67.2358,67.4749,67.2071,67.4079,24478.0
2016-11-18 12:10:00,70.47,70.62,70.44,70.62,9905.0,67.4079,67.5514,67.3792,67.5514,9905.0
2016-11-18 12:15:00,70.61,70.67,70.52,70.65,13629.0,67.5419,67.5992,67.4558,67.5801,13629.0
2016-11-18 12:20:00,70.66,70.72,70.61,70.72,9079.0,67.5897,67.6471,67.5419,67.6471,9079.0
2016-11-18 12:25:00,70.69,70.76,70.68,70.76,9262.0,67.6184,67.6853,67.6088,67.6853,9262.0
2016-11-18 12:30:00,70.74,70.75,70.61,70.66,8100.0,67.6662,67.6758,67.5419,67.5897,8100.0
2016-11-18 12:35:00,70.63,70.65,70.6,70.65,4462.0,67.561,67.5801,67.5323,67.5801,4462.0
2016-11-18 12:40:00,70.65,70.67,70.61,70.67,13652.0,67.5801,67.5992,67.5419,67.5992,13652.0
2016-11-18 12:45:00,70.67,70.69,70.61,70.65,22606.0,67.5992,67.6184,67.5419,67.5801,22606.0
2016-11-18 12:50:00,70.66,70.75,70.64,70.75,5622.0,67.5897,67.6758,67.5705,67.6758,5622.0
2016-11-18 12:55:00,70.75,70.75,70.68,70.75,5100.0,67.6758,67.6758,67.6088,67.6758,5100.0
2016-11-18 13:00:00,70.76,70.78,70.74,70.77,5711.0,67.6853,67.7045,67.6662,67.6949,5711.0
2016-11-18 13:05:00,70.76,70.77,70.68,70.68,7649.0,67.6853,67.6949,67.6088,67.6088,7649.0
2016-11-18 13:10:00,70.68,70.7,70.65,70.67,4295.0,67.6088,67.6279,67.5801,67.5992,4295.0
2016-11-18 13:15:00,70.7,70.73,70.69,70.7,4000.0,67.6279,67.6566,67.6184,67.6279,4000.0
2016-11-18 13:20:00,70.69,70.71,70.67,70.68,5983.0,67.6184,67.6375,67.5992,67.6088,5983.0
2016-11-18 13:25:00,70.67,70.7,70.58,70.58,5677.0,67.5992,67.6279,67.5132,67.5132,5677.0
2016-11-18 13:30:00,70.59,70.67,70.59,70.63,5969.0,67.5227,67.5992,67.5227,67.561,5969.0
2016-11-18 13:35:00,70.63,70.68,70.58,70.68,6036.0,67.561,67.6088,67.5132,67.6088,6036.0
2016-11-18 13:40:00,70.66,70.7,70.64,70.7,7849.0,67.5897,67.6279,67.5705,67.6279,7849.0
2016-11-18 13:45:00,70.7,70.77,70.7,70.72,5017.0,67.6279,67.6949,67.6279,67.6471,5017.0
2016-11-18 13:50:00,70.7,70.74,70.67,70.69,7223.0,67.6279,67.6662,67.5992,67.6184,7223.0
2016-11-18 13:55:00,70.68,70.68,70.6,70.61,5009.0,67.6088,67.6088,67.5323,67.5419,5009.0
2016-11-18 14:00:00,70.62,70.68,70.61,70.68,5998.0,67.5514,67.6088,67.5419,67.6088,5998.0
2016-11-18 14:05:00,70.67,70.7,70.61,70.61,7854.0,67.5992,67.6279,67.5419,67.5419,7854.0
2016-11-18 14:10:00,70.61,70.61,70.57,70.57,2700.0,67.5419,67.5419,67.5036,67.5036,2700.0
2016-11-18 14:15:00,70.57,70.65,70.57,70.61,9981.0,67.5036,67.5801,67.5036,67.5419,9981.0
2016-11-18 14:20:00,70.6,70.62,70.59,70.61,5530.0,67.5323,67.5514,67.5227,67.5419,5530.0
2016-11-18 14:25:00,70.59,70.65,70.52,70.52,5784.0,67.5227,67.5801,67.4558,67.4558,5784.0
2016-11-18 14:30:00,70.52,70.62,70.52,70.62,7606.0,67.4558,67.5514,67.4558,67.5514,7606.0
2016-11-18 14:35:00,70.62,70.66,70.59,70.64,95153.0,67.5514,67.5897,67.5227,67.5705,95153.0
2016-11-18 14:40:00,70.65,70.75,70.63,70.73,8808.0,67.5801,67.6758,67.561,67.6566,8808.0
2016-11-18 14:45:00,70.74,70.75,70.72,70.74,7672.0,67.6662,67.6758,67.6471,67.6662,7672.0
2016-11-18 14:50:00,70.74,70.74,70.7,70.72,7686.0,67.6662,67.6662,67.6279,67.6471,7686.0
2016-11-18 14:55:00,70.73,70.75,70.71,70.73,7100.0,67.6566,67.6758,67.6375,67.6566,7100.0
2016-11-18 15:00:00,70.71,70.74,70.69,70.7,9097.0,67.6375,67.6662,67.6184,67.6279,9097.0
2016-11-18 15:05:00,70.71,70.71,70.6,70.64,10596.0,67.6375,67.6375,67.5323,67.5705,10596.0
2016-11-18 15:10:00,70.64,70.69,70.63,70.66,9483.0,67.5705,67.6184,67.561,67.5897,9483.0
2016-11-18 15:15:00,70.67,70.75,70.66,70.7,9590.0,67.5992,67.6758,67.5897,67.6279,9590.0
2016-11-18 15:20:00,70.73,70.77,70.7,70.72,7322.0,67.6566,67.6949,67.6279,67.6471,7322.0
2016-11-18 15:25:00,70.72,70.77,70.7,70.77,13746.0,67.6471,67.6949,67.6279,67.6949,13746.0
2016-11-18 15:30:00,70.77,70.78,70.69,70.69,13122.0,67.6949,67.7045,67.6184,67.6184,13122.0
2016-11-18 15:35:00,70.69,70.77,70.69,70.71,11385.0,67.6184,67.6949,67.6184,67.6375,11385.0
2016-11-18 15:40:00,70.72,70.82,70.72,70.82,15647.0,67.6471,67.7427,67.6471,67.7427,15647.0
2016-11-18 15:45:00,70.82,70.84,70.77,70.84,21023.0,67.7427,67.7619,67.6949,67.7619,21023.0
2016-11-18 15:50:00,70.81,70.82,70.74,70.75,26693.0,67.7332,67.7427,67.6662,67.6758,26693.0
2016-11-18 15:55:00,70.75,70.75,70.6,70.7,76738.0,67.6758,67.6758,67.5323,67.6279,76738.0
2016-11-21 09:30:00,70.94,71.42,70.78,71.06,9594.0,67.8575,68.3167,67.7045,67.9723,9594.0
2016-11-21 09:35:00,71.06,71.27,71.05,71.16,1248.0,67.9723,68.1732,67.9627,68.068,1248.0
2016-11-21 09:40:00,71.22,71.35,71.13,71.28,14482.0,68.1253,68.2497,68.0393,68.1827,14482.0
2016-11-21 09:45:00,71.23,71.33,71.17,71.29,4116.0,68.1349,68.2306,68.0775,68.1923,4116.0
2016-11-21 09:50:00,71.2,71.28,71.19,71.25,2695.0,68.1062,68.1827,68.0967,68.154,2695.0
2016-11-21 09:55:00,71.25,71.25,71.11,71.2,4696.0,68.154,68.154,68.0201,68.1062,4696.0
2016-11-21 10:00:00,71.2,71.23,71.12,71.21,4196.0,68.1062,68.1349,68.0297,68.1158,4196.0
2016-11-21 10:05:00,71.21,71.21,71.16,71.21,2200.0,68.1158,68.1158,68.068,68.1158,2200.0
2016-11-21 10:10:00,71.19,71.34,71.19,71.34,22230.0,68.0967,68.2401,68.0967,68.2401,22230.0
2016-11-21 10:15:00,71.31,71.31,71.25,71.29,4300.0,68.2114,68.2114,68.154,68.1923,4300.0
2016-11-21 10:20:00,71.33,71.42,71.32,71.39,8078.0,68.2306,68.3167,68.221,68.288,8078.0
2016-11-21 10:25:00,71.4,71.45,71.29,71.4,9970.0,68.2975,68.3454,68.1923,68.2975,9970.0
2016-11-21 10:30:00,71.4,71.47,71.36,71.43,8266.0,68.2975,68.3645,68.2593,68.3262,8266.0
2016-11-21 10:35:00,71.43,71.43,71.28,71.29,3801.0,68.3262,68.3262,68.1827,68.1923,3801.0
2016-11-21 10:40:00,71.27,71.27,71.15,71.22,5178.0,68.1732,68.1732,68.0584,68.1253,5178.0
2016-11-21 10:45:00,71.2,71.26,71.19,71.26,3100.0,68.1062,68.1636,68.0967,68.1636,3100.0
2016-11-21 10:50:00,71.25,71.25,71.11,71.12,3000.0,68.154,68.154,68.0201,68.0297,3000.0
2016-11-21 10:55:00,71.1,71.26,71.07,71.26,24079.0,68.0106,68.1636,67.9819,68.1636,24079.0
2016-11-21 11:00:00,71.27,71.34,71.23,71.34,12599.0,68.1732,68.2401,68.1349,68.2401,12599.0
2016-11-21 11:05:00,71.33,71.5,71.32,71.5,7091.0,68.2306,68.3932,68.221,68.3932,7091.0
2016-11-21 11:10:00,71.49,71.59,71.48,71.55,19302.0,68.3836,68.4793,68.3741,68.441,19302.0
2016-11-21 11:15:00,71.57,71.66,71.54,71.61,3070.0,68.4601,68.5462,68.4314,68.4984,3070.0
2016-11-21 11:20:00,71.63,71.68,71.62,71.62,3300.0,68.5175,68.5654,68.508,68.508,3300.0
2016-11-21 11:25:00,71.66,71.8,71.66,71.74,4368.0,68.5462,68.6801,68.5462,68.6228,4368.0
2016-11-21 11:30:00,71.75,71.77,71.6,71.62,10627.0,68.6323,68.6514,68.4888,68.508,10627.0
2016-11-21 11:35:00,71.63,71.67,71.63,71.64,3001.0,68.5175,68.5558,68.5175,68.5271,3001.0
2016-11-21 11:40:00,71.67,71.75,71.67,71.75,2094.0,68.5558,68.6323,68.5558,68.6323,2094.0
2016-11-21 11:45:00,71.75,71.81,71.71,71.71,5503.0,68.6323,68.6897,68.5941,68.5941,5503.0
2016-11-21 11:50:00,71.7,71.72,71.6,71.6,3500.0,68.5845,68.6036,68.4888,68.4888,3500.0
2016-11-21 11:55:00,71.57,71.61,71.52,71.57,5116.0,68.4601,68.4984,68.4123,68.4601,5116.0
2016-11-21 12:00:00,71.58,71.63,71.54,71.58,1900.0,68.4697,68.5175,68.4314,68.4697,1900.0
2016-11-21 12:05:00,71.58,71.59,71.44,71.44,5302.0,68.4697,68.4793,68.3358,68.3358,5302.0
2016-11-21 12:10:00,71.44,71.44,71.36,71.36,3301.0,68.3358,68.3358,68.2593,68.2593,3301.0
2016-11-21 12:15:00,71.34,71.35,71.29,71.35,6047.0,68.2401,68.2497,68.1923,68.2497,6047.0
2016-11-21 12:20:00,71.36,71.41,71.36,71.41,1725.0,68.2593,68.3071,68.2593,68.3071,1725.0
2016-11-21 12:25:00,71.44,71.49,71.43,71.47,5096.0,68.3358,68.3836,68.3262,68.3645,5096.0
2016-11-21 12:30:00,71.48,71.62,71.45,71.6,10284.0,68.3741,68.508,68.3454,68.4888,10284.0
2016-11-21 12:35:00,71.59,71.64,71.57,71.6,3968.0,68.4793,68.5271,68.4601,68.4888,3968.0
2016-11-21 12:40:00,71.64,71.71,71.6,71.67,9588.0,68.5271,68.5941,68.4888,68.5558,9588.0
2016-11-21 12:45:00,71.68,71.75,71.65,71.75,2800.0,68.5654,68.6323,68.5367,68.6323,2800.0
2016-11-21 12:50:00,71.78,71.78,71.72,71.75,3600.0,68.661,68.661,68.6036,68.6323,3600.0
2016-11-21 12:55:00,71.74,71.74,71.67,71.68,4686.0,68.6228,68.6228,68.5558,68.5654,4686.0
2016-11-21 13:00:00,71.68,71.73,71.64,71.7,5950.0,68.5654,68.6132,68.5271,68.5845,5950.0
2016-11-21 13:05:00,71.72,71.77,71.7,71.77,2934.0,68.6036,68.6514,68.5845,68.6514,2934.0
2016-11-21 13:10:00,71.76,71.76,71.69,71.75,11600.0,68.6419,68.6419,68.5749,68.6323,11600.0
2016-11-21 13:15:00,71.76,71.85,71.75,71.84,13435.0,68.6419,68.728,68.6323,68.7184,13435.0
2016-11-21 13:20:00,71.84,71.84,71.71,71.73,7268.0,68.7184,68.7184,68.5941,68.6132,7268.0
2016-11-21 13:25:00,71.72,71.82,71.7,71.77,7841.0,68.6036,68.6993,68.5845,68.6514,7841.0
2016-11-21 13:30:00,71.8,71.82,71.76,71.76,2950.0,68.6801,68.6993,68.6419,68.6419,2950.0
2016-11-21 13:35:00,71.75,71.79,71.71,71.76,6634.0,68.6323,68.6706,68.5941,68.6419,6634.0
2016-11-21 13:40:00,71.72,71.76,71.55,71.55,5285.0,68.6036,68.6419,68.441,68.441,5285.0
2016-11-21 13:45:00,71.56,71.61,71.5,71.55,49248.0,68.4506,68.4984,68.3932,68.441,49248.0
2016-11-21 13:50:00,71.57,71.74,71.57,71.7,22976.0,68.4601,68.6228,68.4601,68.5845,22976.0
2016-11-21 13:55:00,71.69,71.72,71.68,71.68,2549.0,68.5749,68.6036,68.5654,68.5654,2549.0
2016-11-21 14:00:00,71.68,71.7,71.62,71.7,2455.0,68.5654,68.5845,68.508,68.5845,2455.0
2016-11-21 14:05:00,71.7,71.72,71.63,71.63,4100.0,68.5845,68.6036,68.5175,68.5175,4100.0
2016-11-21 14:10:00,71.61,71.7,71.59,71.68,5100.0,68.4984,68.5845,68.4793,68.5654,5100.0
2016-11-21 14:15:00,71.68,71.73,71.65,71.65,3965.0,68.5654,68.6132,68.5367,68.5367,3965.0
2016-11-21 14:20:00,71.64,71.67,71.62,71.62,5100.0,68.5271,68.5558,68.508,68.508,5100.0
2016-11-21 14:25:00,71.64,71.66,71.57,71.58,6042.0,68.5271,68.5462,68.4601,68.4697,6042.0
2016-11-21 14:30:00,71.59,71.65,71.58,71.65,8204.0,68.4793,68.5367,68.4697,68.5367,8204.0
2016-11-21 14:35:00,71.64,71.67,71.64,71.67,4149.0,68.5271,68.5558,68.5271,68.5558,4149.0
2016-11-21 14:40:00,71.67,71.69,71.64,71.68,5300.0,68.5558,68.5749,68.5271,68.5654,5300.0
2016-11-21 14:45:00,71.67,71.74,71.66,71.72,9602.0,68.5558,68.6228,68.5462,68.6036,9602.0
2016-11-21 14:50:00,71.72,71.73,71.66,71.67,4189.0,68.6036,68.6132,68.5462,68.5558,4189.0
2016-11-21 14:55:00,71.67,71.68,71.6,71.6,4610.0,68.5558,68.5654,68.4888,68.4888,4610.0
2016-11-21 15:00:00,71.59,71.59,71.53,71.57,7200.0,68.4793,68.4793,68.4219,68.4601,7200.0
2016-11-21 15:05:00,71.57,71.58,71.5,71.5,6856.0,68.4601,68.4697,68.3932,68.3932,6856.0
2016-11-21 15:10:00,71.51,71.54,71.48,71.51,10468.0,68.4027,68.4314,68.3741,68.4027,10468.0
2016-11-21 15:15:00,71.52,71.57,71.52,71.55,4900.0,68.4123,68.4601,68.4123,68.441,4900.0
2016-11-21 15:20:00,71.56,71.57,71.52,71.53,5492.0,68.4506,68.4601,68.4123,68.4219,5492.0
2016-11-21 15:25:00,71.53,71.58,71.53,71.58,8778.0,68.4219,68.4697,68.4219,68.4697,8778.0
2016-11-21 15:30:00,71.57,71.62,71.54,71.62,15806.0,68.4601,68.508,68.4314,68.508,15806.0
2016-11-21 15:35:00,71.63,71.67,71.61,71.65,13240.0,68.5175,68.5558,68.4984,68.5367,13240.0
2016-11-21 15:40:00,71.65,71.78,71.65,71.71,72346.0,68.5367,68.661,68.5367,68.5941,72346.0
2016-11-21 15:45:00,71.71,71.85,71.7,71.85,25877.0,68.5941,68.728,68.5845,68.728,25877.0
2016-11-21 15:50:00,71.84,72.01,71.81,71.99,69287.0,68.7184,68.881,68.6897,68.8619,69287.0
2016-11-21 15:55:00,72.0,72.06,71.96,71.98,90707.0,68.8715,68.9288,68.8332,68.8523,90707.0
2016-11-22 09:30:00,71.97,72.24,71.97,72.18,13587.0,68.8428,69.101,68.8428,69.0436,13587.0
2016-11-22 09:35:00,72.13,72.16,71.89,72.02,6053.0,68.9958,69.0245,68.7662,68.8906,6053.0
2016-11-22 09:40:00,71.99,72.06,71.7,71.74,5818.0,68.8619,68.9288,68.5845,68.6228,5818.0
2016-11-22 09:45:00,71.78,71.78,71.53,71.61,3446.0,68.661,68.661,68.4219,68.4984,3446.0
2016-11-22 09:50:00,71.62,71.62,71.29,71.29,4171.0,68.508,68.508,68.1923,68.1923,4171.0
2016-11-22 09:55:00,71.32,71.37,71.2,71.2,6677.0,68.221,68.2688,68.1062,68.1062,6677.0
2016-11-22 10:00:00,71.19,71.27,71.1,71.15,4000.0,68.0967,68.1732,68.0106,68.0584,4000.0
2016-11-22 10:05:00,71.16,71.27,71.09,71.09,8971.0,68.068,68.1732,68.001,68.001,8971.0
2016-11-22 10:10:00,71.09,71.09,71.02,71.08,5120.0,68.001,68.001,67.934,67.9914,5120.0
2016-11-22 10:15:00,71.08,71.08,71.01,71.01,1440.0,67.9914,67.9914,67.9245,67.9245,1440.0
2016-11-22 10:20:00,71.08,71.09,70.97,71.01,5597.0,67.9914,68.001,67.8862,67.9245,5597.0
2016-11-22 10:25:00,71.0,71.0,70.86,70.87,2250.0,67.9149,67.9149,67.781,67.7906,2250.0
2016-11-22 10:30:00,70.82,70.91,70.76,70.9,5747.0,67.7427,67.8288,67.6853,67.8193,5747.0
2016-11-22 10:35:00,70.88,71.14,70.88,71.14,1950.0,67.8001,68.0488,67.8001,68.0488,1950.0
2016-11-22 10:40:00,71.09,71.24,71.09,71.18,4150.0,68.001,68.1445,68.001,68.0871,4150.0
2016-11-22 10:45:00,71.24,71.24,71.13,71.16,2147.0,68.1445,68.1445,68.0393,68.068,2147.0
2016-11-22 10:50:00,71.16,71.32,71.15,71.29,8265.0,68.068,68.221,68.0584,68.1923,8265.0
2016-11-22 10:55:00,71.3,71.36,71.27,71.36,6227.0,68.2019,68.2593,68.1732,68.2593,6227.0
2016-11-22 11:00:00,71.3,71.32,71.25,71.29,9887.0,68.2019,68.221,68.154,68.1923,9887.0
2016-11-22 11:05:00,71.32,71.4,71.32,71.33,7687.0,68.221,68.2975,68.221,68.2306,7687.0
2016-11-22 11:10:00,71.33,71.33,71.2,71.26,9565.0,68.2306,68.2306,68.1062,68.1636,9565.0
2016-11-22 11:15:00,71.27,71.38,71.25,71.37,9100.0,68.1732,68.2784,68.154,68.2688,9100.0
2016-11-22 11:20:00,71.37,71.42,71.37,71.41,4370.0,68.2688,68.3167,68.2688,68.3071,4370.0
2016-11-22 11:25:00,71.41,71.43,71.36,71.37,2100.0,68.3071,68.3262,68.2593,68.2688,2100.0
2016-11-22 11:30:00,71.35,71.37,71.29,71.34,5498.0,68.2497,68.2688,68.1923,68.2401,5498.0
2016-11-22 11:35:00,71.33,71.38,71.31,71.36,5862.0,68.2306,68.2784,68.2114,68.2593,5862.0
2016-11-22 11:40:00,71.37,71.37,71.32,71.34,6707.0,68.2688,68.2688,68.221,68.2401,6707.0
2016-11-22 11:45:00,71.33,71.37,71.28,71.34,12509.0,68.2306,68.2688,68.1827,68.2401,12509.0
2016-11-22 11:50:00,71.34,71.34,71.24,71.24,4000.0,68.2401,68.2401,68.1445,68.1445,4000.0
2016-11-22 11:55:00,71.25,71.27,71.22,71.23,5000.0,68.154,68.1732,68.1253,68.1349,5000.0
2016-11-22 12:00:00,71.22,71.22,71.13,71.14,1100.0,68.1253,68.1253,68.0393,68.0488,1100.0
2016-11-22 12:05:00,71.16,71.16,71.01,71.12,13815.0,68.068,68.068,67.9245,68.0297,13815.0
2016-11-22 12:10:00,71.09,71.11,71.03,71.07,5061.0,68.001,68.0201,67.9436,67.9819,5061.0
2016-11-22 12:15:00,71.09,71.14,71.09,71.14,1400.0,68.001,68.0488,68.001,68.0488,1400.0
2016-11-22 12:20:00,71.12,71.13,71.09,71.12,4021.0,68.0297,68.0393,68.001,68.0297,4021.0
2016-11-22 12:25:00,71.09,71.15,71.08,71.15,3000.0,68.001,68.0584,67.9914,68.0584,3000.0
2016-11-22 12:30:00,71.16,71.22,71.14,71.19,2550.0,68.068,68.1253,68.0488,68.0967,2550.0
2016-11-22 12:35:00,71.16,71.2,71.08,71.11,3000.0,68.068,68.1062,67.9914,68.0201,3000.0
2016-11-22 12:40:00,71.13,71.13,71.06,71.06,1600.0,68.0393,68.0393,67.9723,67.9723,1600.0
2016-11-22 12:45:00,71.09,71.16,71.08,71.09,5900.0,68.001,68.068,67.9914,68.001,5900.0
2016-11-22 12:50:00,71.12,71.15,71.12,71.15,2935.0,68.0297,68.0584,68.0297,68.0584,2935.0
2016-11-22 12:55:00,71.14,71.21,71.14,71.19,2230.0,68.0488,68.1158,68.0488,68.0967,2230.0
2016-11-22 13:00:00,71.21,71.21,71.13,71.13,4850.0,68.1158,68.1158,68.0393,68.0393,4850.0
2016-11-22 13:05:00,71.14,71.2,71.14,71.15,2123.0,68.0488,68.1062,68.0488,68.0584,2123.0
2016-11-22 13:10:00,71.15,71.16,71.1,71.12,2800.0,68.0584,68.068,68.0106,68.0297,2800.0
2016-11-22 13:15:00,71.1,71.13,71.1,71.11,4236.0,68.0106,68.0393,68.0106,68.0201,4236.0
2016-11-22 13:20:00,71.1,71.11,71.06,71.1,2850.0,68.0106,68.0201,67.9723,68.0106,2850.0
2016-11-22 13:25:00,71.09,71.14,71.09,71.1,2986.0,68.001,68.0488,68.001,68.0106,2986.0
2016-11-22 13:30:00,71.11,71.11,71.06,71.08,1800.0,68.0201,68.0201,67.9723,67.9914,1800.0
2016-11-22 13:35:00,71.08,71.19,71.06,71.18,6760.0,67.9914,68.0967,67.9723,68.0871,6760.0
2016-11-22 13:40:00,71.19,71.2,71.17,71.17,1157.0,68.0967,68.1062,68.0775,68.0775,1157.0
2016-11-22 13:45:00,71.17,71.22,71.17,71.22,4111.0,68.0775,68.1253,68.0775,68.1253,4111.0
2016-11-22 13:50:00,71.2,71.28,71.2,71.28,5896.0,68.1062,68.1827,68.1062,68.1827,5896.0
2016-11-22 13:55:00,71.27,71.29,71.19,71.2,16410.0,68.1732,68.1923,68.0967,68.1062,16410.0
2016-11-22 14:00:00,71.2,71.21,71.16,71.16,11479.0,68.1062,68.1158,68.068,68.068,11479.0
2016-11-22 14:05:00,71.17,71.22,71.17,71.22,1960.0,68.0775,68.1253,68.0775,68.1253,1960.0
2016-11-22 14:10:00,71.24,71.24,71.22,71.23,2300.0,68.1445,68.1445,68.1253,68.1349,2300.0
2016-11-22 14:15:00,71.24,71.25,71.2,71.2,3228.0,68.1445,68.154,68.1062,68.1062,3228.0
2016-11-22 14:20:00,71.21,71.21,71.19,71.21,2000.0,68.1158,68.1158,68.0967,68.1158,2000.0
2016-11-22 14:25:00,71.21,71.22,71.19,71.2,3532.0,68.1158,68.1253,68.0967,68.1062,3532.0
2016-11-22 14:30:00,71.21,71.22,71.2,71.2,2435.0,68.1158,68.1253,68.1062,68.1062,2435.0
2016-11-22 14:35:00,71.2,71.27,71.2,71.27,3669.0,68.1062,68.1732,68.1062,68.1732,3669.0
2016-11-22 14:40:00,71.28,71.29,71.24,71.29,2360.0,68.1827,68.1923,68.1445,68.1923,2360.0
2016-11-22 14:45:00,71.34,71.38,71.31,71.38,4436.0,68.2401,68.2784,68.2114,68.2784,4436.0
2016-11-22 14:50:00,71.36,71.38,71.34,71.34,2710.0,68.2593,68.2784,68.2401,68.2401,2710.0
2016-11-22 14:55:00,71.34,71.34,71.32,71.32,4500.0,68.2401,68.2401,68.221,68.221,4500.0
2016-11-22 15:00:00,71.34,71.35,71.3,71.3,3903.0,68.2401,68.2497,68.2019,68.2019,3903.0
2016-11-22 15:05:00,71.3,71.33,71.28,71.28,5488.0,68.2019,68.2306,68.1827,68.1827,5488.0
2016-11-22 15:10:00,71.3,71.3,71.26,71.28,6953.0,68.2019,68.2019,68.1636,68.1827,6953.0
2016-11-22 15:15:00,71.28,71.29,71.26,71.27,4071.0,68.1827,68.1923,68.1636,68.1732,4071.0
2016-11-22 15:20:00,71.27,71.29,71.27,71.28,4816.0,68.1732,68.1923,68.1732,68.1827,4816.0
2016-11-22 15:25:00,71.29,71.37,71.29,71.36,8155.0,68.1923,68.2688,68.1923,68.2593,8155.0
2016-11-22 15:30:00,71.36,71.38,71.32,71.36,13117.0,68.2593,68.2784,68.221,68.2593,13117.0
2016-11-22 15:35:00,71.37,71.44,71.33,71.34,16030.0,68.2688,68.3358,68.2306,68.2401,16030.0
2016-11-22 15:40:00,71.34,71.46,71.32,71.46,19777.0,68.2401,68.3549,68.221,68.3549,19777.0
2016-11-22 15:45:00,71.47,71.58,71.45,71.57,36884.0,68.3645,68.4697,68.3454,68.4601,36884.0
2016-11-22 15:50:00,71.58,71.76,71.57,71.75,54771.0,68.4697,68.6419,68.4601,68.6323,54771.0
2016-11-22 15:55:00,71.77,71.78,71.7,71.73,96074.0,68.6514,68.661,68.5845,68.6132,96074.0
2016-11-23 09:30:00,71.46,71.83,71.34,71.83,8382.0,68.3549,68.7088,68.2401,68.7088,8382.0
2016-11-23 09:35:00,71.99,71.99,71.52,71.52,3264.0,68.8619,68.8619,68.4123,68.4123,3264.0
2016-11-23 09:40:00,71.5,71.58,71.24,71.3,5501.0,68.3932,68.4697,68.1445,68.2019,5501.0
2016-11-23 09:45:00,71.23,71.45,71.2,71.35,18697.0,68.1349,68.3454,68.1062,68.2497,18697.0
2016-11-23 09:50:00,71.31,71.33,71.14,71.14,7030.0,68.2114,68.2306,68.0488,68.0488,7030.0
2016-11-23 09:55:00,71.1,71.32,71.09,71.16,6386.0,68.0106,68.221,68.001,68.068,6386.0
2016-11-23 10:00:00,71.14,71.27,71.14,71.23,7923.0,68.0488,68.1732,68.0488,68.1349,7923.0
2016-11-23 10:05:00,71.19,71.29,71.19,71.25,5900.0,68.0967,68.1923,68.0967,68.154,5900.0
2016-11-23 10:10:00,71.19,71.47,71.19,71.47,2100.0,68.0967,68.3645,68.0967,68.3645,2100.0
2016-11-23 10:15:00,71.47,71.57,71.42,71.53,5233.0,68.3645,68.4601,68.3167,68.4219,5233.0
2016-11-23 10:20:00,71.52,71.53,71.43,71.46,9915.0,68.4123,68.4219,68.3262,68.3549,9915.0
2016-11-23 10:25:00,71.41,71.72,71.34,71.72,16125.0,68.3071,68.6036,68.2401,68.6036,16125.0
2016-11-23 10:30:00,71.72,71.79,71.7,71.78,5180.0,68.6036,68.6706,68.5845,68.661,5180.0
2016-11-23 10:35:00,71.75,71.75,71.67,71.71,5644.0,68.6323,68.6323,68.5558,68.5941,5644.0
2016-11-23 10:40:00,71.73,71.75,71.7,71.73,3358.0,68.6132,68.6323,68.5845,68.6132,3358.0
2016-11-23 10:45:00,71.73,71.79,71.72,71.78,5114.0,68.6132,68.6706,68.6036,68.661,5114.0
2016-11-23 10:50:00,71.8,71.89,71.8,71.83,2800.0,68.6801,68.7662,68.6801,68.7088,2800.0
2016-11-23 10:55:00,71.86,71.86,71.74,71.75,4899.0,68.7375,68.7375,68.6228,68.6323,4899.0
2016-11-23 11:00:00,71.72,71.73,71.62,71.62,4701.0,68.6036,68.6132,68.508,68.508,4701.0
2016-11-23 11:05:00,71.64,71.66,71.54,71.58,12664.0,68.5271,68.5462,68.4314,68.4697,12664.0
2016-11-23 11:10:00,71.56,71.61,71.5,71.61,11262.0,68.4506,68.4984,68.3932,68.4984,11262.0
2016-11-23 11:15:00,71.62,71.66,71.6,71.62,8586.0,68.508,68.5462,68.4888,68.508,8586.0
2016-11-23 11:20:00,71.62,71.63,71.54,71.58,9778.0,68.508,68.5175,68.4314,68.4697,9778.0
2016-11-23 11:25:00,71.53,71.63,71.53,71.63,4297.0,68.4219,68.5175,68.4219,68.5175,4297.0
2016-11-23 11:30:00,71.62,71.63,71.52,71.55,7197.0,68.508,68.5175,68.4123,68.441,7197.0
2016-11-23 11:35:00,71.55,71.56,71.55,71.56,700.0,68.441,68.4506,68.441,68.4506,700.0
2016-11-23 11:40:00,71.55,71.6,71.55,71.6,3948.0,68.441,68.4888,68.441,68.4888,3948.0
2016-11-23 11:45:00,71.56,71.58,71.54,71.55,4200.0,68.4506,68.4697,68.4314,68.441,4200.0
2016-11-23 11:50:00,71.55,71.6,71.54,71.58,2950.0,68.441,68.4888,68.4314,68.4697,2950.0
2016-11-23 11:55:00,71.58,71.64,71.58,71.64,5470.0,68.4697,68.5271,68.4697,68.5271,5470.0
2016-11-23 12:00:00,71.66,71.67,71.55,71.56,13190.0,68.5462,68.5558,68.441,68.4506,13190.0
2016-11-23 12:05:00,71.55,71.7,71.55,71.64,33318.0,68.441,68.5845,68.441,68.5271,33318.0
2016-11-23 12:10:00,71.62,71.65,71.62,71.65,1750.0,68.508,68.5367,68.508,68.5367,1750.0
2016-11-23 12:15:00,71.65,71.75,71.65,71.74,1942.0,68.5367,68.6323,68.5367,68.6228,1942.0
2016-11-23 12:20:00,71.74,71.75,71.69,71.73,2019.0,68.6228,68.6323,68.5749,68.6132,2019.0
2016-11-23 12:25:00,71.72,71.74,71.7,71.72,2359.0,68.6036,68.6228,68.5845,68.6036,2359.0
2016-11-23 12:30:00,71.73,71.99,71.72,71.99,9604.0,68.6132,68.8619,68.6036,68.8619,9604.0
2016-11-23 12:35:00,71.99,72.0,71.95,71.99,6309.0,68.8619,68.8715,68.8236,68.8619,6309.0
2016-11-23 12:40:00,72.0,72.01,71.96,72.0,5555.0,68.8715,68.881,68.8332,68.8715,5555.0
2016-11-23 12:45:00,72.01,72.01,71.98,72.0,3270.0,68.881,68.881,68.8523,68.8715,3270.0
2016-11-23 12:50:00,71.98,72.01,71.96,72.0,3515.0,68.8523,68.881,68.8332,68.8715,3515.0
2016-11-23 12:55:00,71.98,72.0,71.96,71.98,5019.0,68.8523,68.8715,68.8332,68.8523,5019.0
2016-11-23 13:00:00,71.99,72.06,71.94,72.06,9296.0,68.8619,68.9288,68.8141,68.9288,9296.0
2016-11-23 13:05:00,72.05,72.05,71.95,71.98,1400.0,68.9193,68.9193,68.8236,68.8523,1400.0
2016-11-23 13:10:00,71.98,72.01,71.96,72.01,2800.0,68.8523,68.881,68.8332,68.881,2800.0
2016-11-23 13:15:00,71.98,72.1,71.97,72.1,4779.0,68.8523,68.9671,68.8428,68.9671,4779.0
2016-11-23 13:20:00,72.1,72.1,72.0,72.04,2868.0,68.9671,68.9671,68.8715,68.9097,2868.0
2016-11-23 13:25:00,71.99,72.01,71.96,71.97,6305.0,68.8619,68.881,68.8332,68.8428,6305.0
2016-11-23 13:30:00,71.97,72.01,71.97,71.99,2021.0,68.8428,68.881,68.8428,68.8619,2021.0
2016-11-23 13:35:00,71.99,72.01,71.95,71.98,8077.0,68.8619,68.881,68.8236,68.8523,8077.0
2016-11-23 13:40:00,71.98,72.0,71.96,72.0,7820.0,68.8523,68.8715,68.8332,68.8715,7820.0
2016-11-23 13:45:00,71.97,72.01,71.97,72.01,2950.0,68.8428,68.881,68.8428,68.881,2950.0
2016-11-23 13:50:00,71.98,72.0,71.97,72.0,3268.0,68.8523,68.8715,68.8428,68.8715,3268.0
2016-11-23 13:55:00,71.99,72.0,71.97,71.98,6398.0,68.8619,68.8715,68.8428,68.8523,6398.0
2016-11-23 14:00:00,71.99,72.05,71.97,72.03,7763.0,68.8619,68.9193,68.8428,68.9002,7763.0
2016-11-23 14:05:00,72.01,72.01,71.95,71.95,5555.0,68.881,68.881,68.8236,68.8236,5555.0
2016-11-23 14:10:00,71.95,72.0,71.95,71.98,11101.0,68.8236,68.8715,68.8236,68.8523,11101.0
2016-11-23 14:15:00,71.99,72.0,71.97,71.99,3688.0,68.8619,68.8715,68.8428,68.8619,3688.0
2016-11-23 14:20:00,71.99,72.03,71.99,72.01,7295.0,68.8619,68.9002,68.8619,68.881,7295.0
2016-11-23 14:25:00,72.0,72.02,71.99,71.99,3109.0,68.8715,68.8906,68.8619,68.8619,3109.0
2016-11-23 14:30:00,71.99,72.01,71.99,72.0,4989.0,68.8619,68.881,68.8619,68.8715,4989.0
2016-11-23 14:35:00,71.98,72.0,71.96,71.99,7408.0,68.8523,68.8715,68.8332,68.8619,7408.0
2016-11-23 14:40:00,72.0,72.03,71.99,72.02,9998.0,68.8715,68.9002,68.8619,68.8906,9998.0
2016-11-23 14:45:00,72.01,72.02,71.99,71.99,3461.0,68.881,68.8906,68.8619,68.8619,3461.0
2016-11-23 14:50:00,71.99,72.01,71.98,72.01,5710.0,68.8619,68.881,68.8523,68.881,5710.0
2016-11-23 14:55:00,72.0,72.0,71.95,71.98,9135.0,68.8715,68.8715,68.8236,68.8523,9135.0
2016-11-23 15:00:00,71.98,72.0,71.97,71.97,7441.0,68.8523,68.8715,68.8428,68.8428,7441.0
2016-11-23 15:05:00,71.99,72.03,71.98,72.03,7868.0,68.8619,68.9002,68.8523,68.9002,7868.0
2016-11-23 15:10:00,72.03,72.03,71.98,72.01,2123.0,68.9002,68.9002,68.8523,68.881,2123.0
2016-11-23 15:15:00,72.0,72.02,71.98,71.99,5723.0,68.8715,68.8906,68.8523,68.8619,5723.0
2016-11-23 15:20:00,71.99,72.12,71.97,72.12,24209.0,68.8619,68.9862,68.8428,68.9862,24209.0
2016-11-23 15:25:00,72.09,72.11,72.01,72.01,5898.0,68.9575,68.9767,68.881,68.881,5898.0
2016-11-23 15:30:00,72.0,72.05,72.0,72.01,35619.0,68.8715,68.9193,68.8715,68.881,35619.0
2016-11-23 15:35:00,72.01,72.09,72.01,72.07,13830.0,68.881,68.9575,68.881,68.9384,13830.0
2016-11-23 15:40:00,72.06,72.08,72.05,72.08,13368.0,68.9288,68.948,68.9193,68.948,13368.0
2016-11-23 15:45:00,72.08,72.14,72.02,72.02,27063.0,68.948,69.0054,68.8906,68.8906,27063.0
2016-11-23 15:50:00,72.03,72.07,72.0,72.0,27240.0,68.9002,68.9384,68.8715,68.8715,27240.0
2016-11-23 15:55:00,72.0,72.1,71.98,72.07,65486.0,68.8715,68.9671,68.8523,68.9384,65486.0
2016-11-25 09:30:00,71.93,72.05,71.93,72.05,7025.0,68.8045,68.9193,68.8045,68.9193,7025.0
2016-11-25 09:35:00,72.02,72.12,71.92,72.12,5282.0,68.8906,68.9862,68.7949,68.9862,5282.0
2016-11-25 09:40:00,72.05,72.12,72.0,72.12,1800.0,68.9193,68.9862,68.8715,68.9862,1800.0
2016-11-25 09:45:00,72.06,72.16,71.97,72.16,1940.0,68.9288,69.0245,68.8428,69.0245,1940.0
2016-11-25 09:50:00,72.05,72.12,72.05,72.12,805.0,68.9193,68.9862,68.9193,68.9862,805.0
2016-11-25 09:55:00,72.13,72.17,72.06,72.11,3100.0,68.9958,69.0341,68.9288,68.9767,3100.0
2016-11-25 10:00:00,72.1,72.16,72.06,72.16,2200.0,68.9671,69.0245,68.9288,69.0245,2200.0
2016-11-25 10:05:00,72.17,72.17,72.12,72.12,1700.0,69.0341,69.0341,68.9862,68.9862,1700.0
2016-11-25 10:10:00,72.09,72.13,72.04,72.07,2933.0,68.9575,68.9958,68.9097,68.9384,2933.0
2016-11-25 10:15:00,72.06,72.11,72.01,72.01,1900.0,68.9288,68.9767,68.881,68.881,1900.0
2016-11-25 10:20:00,72.07,72.07,71.99,72.03,1700.0,68.9384,68.9384,68.8619,68.9002,1700.0
2016-11-25 10:25:00,72.01,72.04,71.98,72.0,1400.0,68.881,68.9097,68.8523,68.8715,1400.0
2016-11-25 10:30:00,71.97,71.98,71.86,71.86,5600.0,68.8428,68.8523,68.7375,68.7375,5600.0
2016-11-25 10:35:00,71.91,71.94,71.86,71.93,3341.0,68.7854,68.8141,68.7375,68.8045,3341.0
2016-11-25 10:40:00,71.92,71.96,71.87,71.96,3435.0,68.7949,68.8332,68.7471,68.8332,3435.0
2016-11-25 10:45:00,71.96,71.96,71.91,71.95,1900.0,68.8332,68.8332,68.7854,68.8236,1900.0
2016-11-25 10:50:00,71.95,71.96,71.84,71.84,3955.0,68.8236,68.8332,68.7184,68.7184,3955.0
2016-11-25 10:55:00,71.86,71.9,71.85,71.88,4746.0,68.7375,68.7758,68.728,68.7567,4746.0
2016-11-25 11:00:00,71.87,71.87,71.84,71.86,1500.0,68.7471,68.7471,68.7184,68.7375,1500.0
2016-11-25 11:05:00,71.85,71.88,71.84,71.88,1000.0,68.728,68.7567,68.7184,68.7567,1000.0
2016-11-25 11:10:00,71.89,71.91,71.88,71.9,1995.0,68.7662,68.7854,68.7567,68.7758,1995.0
2016-11-25 11:15:00,71.9,71.94,71.89,71.93,3712.0,68.7758,68.8141,68.7662,68.8045,3712.0
2016-11-25 11:20:00,71.92,71.98,71.92,71.98,2122.0,68.7949,68.8523,68.7949,68.8523,2122.0
2016-11-25 11:25:00,71.99,72.01,71.98,72.01,815.0,68.8619,68.881,68.8523,68.881,815.0
2016-11-25 11:30:00,72.0,72.0,71.93,71.94,2000.0,68.8715,68.8715,68.8045,68.8141,2000.0
2016-11-25 11:35:00,71.98,71.98,71.95,71.95,1261.0,68.8523,68.8523,68.8236,68.8236,1261.0
2016-11-25 11:40:00,71.96,72.01,71.96,72.0,2000.0,68.8332,68.881,68.8332,68.8715,2000.0
2016-11-25 11:45:00,72.0,72.0,71.95,71.99,2900.0,68.8715,68.8715,68.8236,68.8619,2900.0
2016-11-25 11:50:00,72.01,72.02,71.98,71.99,2080.0,68.881,68.8906,68.8523,68.8619,2080.0
2016-11-25 11:55:00,72.0,72.03,71.99,72.02,2500.0,68.8715,68.9002,68.8619,68.8906,2500.0
2016-11-25 12:00:00,72.02,72.08,72.0,72.07,2399.0,68.8906,68.948,68.8715,68.9384,2399.0
2016-11-25 12:05:00,72.09,72.1,72.09,72.1,500.0,68.9575,68.9671,68.9575,68.9671,500.0
2016-11-25 12:10:00,72.1,72.1,72.04,72.09,2507.0,68.9671,68.9671,68.9097,68.9575,2507.0
2016-11-25 12:15:00,72.07,72.07,71.97,71.97,6280.0,68.9384,68.9384,68.8428,68.8428,6280.0
2016-11-25 12:20:00,71.98,72.02,71.98,72.02,4903.0,68.8523,68.8906,68.8523,68.8906,4903.0
2016-11-25 12:25:00,72.06,72.1,72.01,72.01,3491.0,68.9288,68.9671,68.881,68.881,3491.0
2016-11-25 12:30:00,72.05,72.14,72.05,72.14,6000.0,68.9193,69.0054,68.9193,69.0054,6000.0
2016-11-25 12:35:00,72.15,72.15,72.09,72.09,1800.0,69.0149,69.0149,68.9575,68.9575,1800.0
2016-11-25 12:40:00,72.09,72.09,72.05,72.07,2267.0,68.9575,68.9575,68.9193,68.9384,2267.0
2016-11-25 12:45:00,72.07,72.1,72.03,72.03,8937.0,68.9384,68.9671,68.9002,68.9002,8937.0
2016-11-25 12:50:00,72.03,72.03,72.0,72.0,6591.0,68.9002,68.9002,68.8715,68.8715,6591.0
2016-11-25 12:55:00,72.01,72.06,72.0,72.06,15793.0,68.881,68.9288,68.8715,68.9288,15793.0
2016-11-28 09:30:00,72.14,72.15,71.98,72.15,11264.0,69.0054,69.0149,68.8523,69.0149,11264.0
2016-11-28 09:35:00,72.14,72.14,71.79,71.8,2060.0,69.0054,69.0054,68.6706,68.6801,2060.0
2016-11-28 09:40:00,71.9,72.15,71.9,72.07,11266.0,68.7758,69.0149,68.7758,68.9384,11266.0
2016-11-28 09:45:00,72.08,72.15,72.03,72.09,11660.0,68.948,69.0149,68.9002,68.9575,11660.0
2016-11-28 09:50:00,72.1,72.2,72.04,72.1,63091.0,68.9671,69.0628,68.9097,68.9671,63091.0
2016-11-28 09:55:00,72.07,72.2,72.01,72.18,18030.0,68.9384,69.0628,68.881,69.0436,18030.0
2016-11-28 10:00:00,72.14,72.18,71.98,72.15,98690.0,69.0054,69.0436,68.8523,69.0149,98690.0
2016-11-28 10:05:00,72.09,72.14,72.06,72.13,19385.0,68.9575,69.0054,68.9288,68.9958,19385.0
2016-11-28 10:10:00,72.13,72.2,72.08,72.17,21771.0,68.9958,69.0628,68.948,69.0341,21771.0
2016-11-28 10:15:00,72.21,72.22,72.06,72.08,25526.0,69.0723,69.0819,68.9288,68.948,25526.0
2016-11-28 10:20:00,72.08,72.12,72.0,72.12,25321.0,68.948,68.9862,68.8715,68.9862,25321.0
2016-11-28 10:25:00,72.1,72.11,72.01,72.01,44256.0,68.9671,68.9767,68.881,68.881,44256.0
2016-11-28 10:30:00,72.01,72.14,72.01,72.05,9765.0,68.881,69.0054,68.881,68.9193,9765.0
2016-11-28 10:35:00,72.03,72.16,72.03,72.15,8200.0,68.9002,69.0245,68.9002,69.0149,8200.0
2016-11-28 10:40:00,72.17,72.18,72.07,72.09,3349.0,69.0341,69.0436,68.9384,68.9575,3349.0
2016-11-28 10:45:00,72.05,72.08,72.02,72.08,2922.0,68.9193,68.948,68.8906,68.948,2922.0
2016-11-28 10:50:00,72.06,72.11,72.05,72.09,5600.0,68.9288,68.9767,68.9193,68.9575,5600.0
2016-11-28 10:55:00,72.08,72.08,72.03,72.06,7000.0,68.948,68.948,68.9002,68.9288,7000.0
2016-11-28 11:00:00,72.03,72.07,71.99,72.04,2910.0,68.9002,68.9384,68.8619,68.9097,2910.0
2016-11-28 11:05:00,72.0,72.02,72.0,72.01,9029.0,68.8715,68.8906,68.8715,68.881,9029.0
2016-11-28 11:10:00,72.0,72.08,71.99,72.04,4840.0,68.8715,68.948,68.8619,68.9097,4840.0
2016-11-28 11:15:00,72.04,72.1,72.04,72.08,1800.0,68.9097,68.9671,68.9097,68.948,1800.0
2016-11-28 11:20:00,72.09,72.09,71.97,72.03,3500.0,68.9575,68.9575,68.8428,68.9002,3500.0
2016-11-28 11:25:00,72.03,72.11,72.03,72.09,5792.0,68.9002,68.9767,68.9002,68.9575,5792.0
2016-11-28 11:30:00,72.14,72.22,72.09,72.22,2700.0,69.0054,69.0819,68.9575,69.0819,2700.0
2016-11-28 11:35:00,72.23,72.25,72.15,72.18,2109.0,69.0915,69.1106,69.0149,69.0436,2109.0
2016-11-28 11:40:00,72.15,72.19,72.1,72.15,9486.0,69.0149,69.0532,68.9671,69.0149,9486.0
2016-11-28 11:45:00,72.15,72.2,72.14,72.14,4107.0,69.0149,69.0628,69.0054,69.0054,4107.0
2016-11-28 11:50:00,72.13,72.16,72.09,72.13,5108.0,68.9958,69.0245,68.9575,68.9958,5108.0
2016-11-28 11:55:00,72.15,72.21,72.12,72.16,3147.0,69.0149,69.0723,68.9862,69.0245,3147.0
2016-11-28 12:00:00,72.21,72.26,72.15,72.18,2516.0,69.0723,69.1202,69.0149,69.0436,2516.0
2016-11-28 12:05:00,72.17,72.24,72.17,72.2,1500.0,69.0341,69.101,69.0341,69.0628,1500.0
2016-11-28 12:10:00,72.16,72.17,72.13,72.14,8050.0,69.0245,69.0341,68.9958,69.0054,8050.0
2016-11-28 12:15:00,72.14,72.21,72.12,72.21,5156.0,69.0054,69.0723,68.9862,69.0723,5156.0
2016-11-28 12:20:00,72.2,72.27,72.2,72.23,1800.0,69.0628,69.1297,69.0628,69.0915,1800.0
2016-11-28 12:25:00,72.24,72.24,72.15,72.22,600.0,69.101,69.101,69.0149,69.0819,600.0
2016-11-28 12:30:00,72.21,72.34,72.21,72.31,7167.0,69.0723,69.1967,69.0723,69.168,7167.0
2016-11-28 12:35:00,72.28,72.31,72.22,72.22,900.0,69.1393,69.168,69.0819,69.0819,900.0
2016-11-28 12:40:00,72.22,72.25,72.18,72.25,3822.0,69.0819,69.1106,69.0436,69.1106,3822.0
2016-11-28 12:45:00,72.26,72.3,72.22,72.22,8446.0,69.1202,69.1584,69.0819,69.0819,8446.0
2016-11-28 12:50:00,72.23,72.31,72.23,72.29,6500.0,69.0915,69.168,69.0915,69.1489,6500.0
2016-11-28 12:55:00,72.27,72.32,72.22,72.26,5026.0,69.1297,69.1776,69.0819,69.1202,5026.0
2016-11-28 13:00:00,72.26,72.27,72.24,72.24,4404.0,69.1202,69.1297,69.101,69.101,4404.0
2016-11-28 13:05:00,72.26,72.29,72.26,72.28,2500.0,69.1202,69.1489,69.1202,69.1393,2500.0
2016-11-28 13:10:00,72.28,72.29,72.26,72.28,4060.0,69.1393,69.1489,69.1202,69.1393,4060.0
2016-11-28 13:15:00,72.28,72.32,72.13,72.15,61903.0,69.1393,69.1776,68.9958,69.0149,61903.0
2016-11-28 13:20:00,72.17,72.23,72.13,72.16,3511.0,69.0341,69.0915,68.9958,69.0245,3511.0
2016-11-28 13:25:00,72.16,72.19,72.13,72.14,3889.0,69.0245,69.0532,68.9958,69.0054,3889.0
2016-11-28 13:30:00,72.14,72.18,72.14,72.17,3587.0,69.0054,69.0436,69.0054,69.0341,3587.0
2016-11-28 13:35:00,72.17,72.19,72.13,72.19,3563.0,69.0341,69.0532,68.9958,69.0532,3563.0
2016-11-28 13:40:00,72.17,72.19,72.14,72.17,3299.0,69.0341,69.0532,69.0054,69.0341,3299.0
2016-11-28 13:45:00,72.16,72.18,72.13,72.15,2000.0,69.0245,69.0436,68.9958,69.0149,2000.0
2016-11-28 13:50:00,72.15,72.18,72.15,72.18,3900.0,69.0149,69.0436,69.0149,69.0436,3900.0
2016-11-28 13:55:00,72.16,72.21,72.16,72.18,2900.0,69.0245,69.0723,69.0245,69.0436,2900.0
2016-11-28 14:00:00,72.18,72.21,72.17,72.2,3200.0,69.0436,69.0723,69.0341,69.0628,3200.0
2016-11-28 14:05:00,72.21,72.24,72.21,72.21,2400.0,69.0723,69.101,69.0723,69.0723,2400.0
2016-11-28 14:10:00,72.2,72.2,72.16,72.16,3165.0,69.0628,69.0628,69.0245,69.0245,3165.0
2016-11-28 14:15:00,72.15,72.19,72.15,72.17,3800.0,69.0149,69.0532,69.0149,69.0341,3800.0
2016-11-28 14:20:00,72.15,72.15,72.12,72.13,4748.0,69.0149,69.0149,68.9862,68.9958,4748.0
2016-11-28 14:25:00,72.12,72.16,72.1,72.11,6600.0,68.9862,69.0245,68.9671,68.9767,6600.0
2016-11-28 14:30:00,72.12,72.16,72.11,72.14,3000.0,68.9862,69.0245,68.9767,69.0054,3000.0
2016-11-28 14:35:00,72.15,72.17,72.11,72.11,2600.0,69.0149,69.0341,68.9767,68.9767,2600.0
2016-11-28 14:40:00,72.12,72.14,72.08,72.13,48602.0,68.9862,69.0054,68.948,68.9958,48602.0
2016-11-28 14:45:00,72.1,72.12,72.01,72.02,2700.0,68.9671,68.9862,68.881,68.8906,2700.0
2016-11-28 14:50:00,72.02,72.02,71.91,71.93,8727.0,68.8906,68.8906,68.7854,68.8045,8727.0
2016-11-28 14:55:00,71.92,71.93,71.86,71.89,4100.0,68.7949,68.8045,68.7375,68.7662,4100.0
2016-11-28 15:00:00,71.9,71.9,71.89,71.89,1700.0,68.7758,68.7758,68.7662,68.7662,1700.0
2016-11-28 15:05:00,71.89,71.89,71.85,71.89,5994.0,68.7662,68.7662,68.728,68.7662,5994.0
2016-11-28 15:10:00,71.89,71.89,71.86,71.87,2600.0,68.7662,68.7662,68.7375,68.7471,2600.0
2016-11-28 15:15:00,71.86,71.87,71.83,71.86,3459.0,68.7375,68.7471,68.7088,68.7375,3459.0
2016-11-28 15:20:00,71.85,71.85,71.75,71.78,4842.0,68.728,68.728,68.6323,68.661,4842.0
2016-11-28 15:25:00,71.79,71.8,71.66,71.66,8000.0,68.6706,68.6801,68.5462,68.5462,8000.0
2016-11-28 15:30:00,71.67,71.72,71.66,71.71,6354.0,68.5558,68.6036,68.5462,68.5941,6354.0
2016-11-28 15:35:00,71.71,71.71,71.65,71.66,6934.0,68.5941,68.5941,68.5367,68.5462,6934.0
2016-11-28 15:40:00,71.65,71.65,71.55,71.55,17622.0,68.5367,68.5367,68.441,68.441,17622.0
2016-11-28 15:45:00,71.55,71.59,71.47,71.47,39524.0,68.441,68.4793,68.3645,68.3645,39524.0
2016-11-28 15:50:00,71.47,71.5,71.44,71.46,25937.0,68.3645,68.3932,68.3358,68.3549,25937.0
2016-11-28 15:55:00,71.47,71.57,71.44,71.54,42777.0,68.3645,68.4601,68.3358,68.4314,42777.0
2016-11-29 09:30:00,71.6,71.6,71.53,71.53,5644.0,68.4888,68.4888,68.4219,68.4219,5644.0
2016-11-29 09:35:00,71.45,71.72,71.45,71.71,14293.0,68.3454,68.6036,68.3454,68.5941,14293.0
2016-11-29 09:40:00,71.72,71.78,71.6,71.6,14102.0,68.6036,68.661,68.4888,68.4888,14102.0
2016-11-29 09:45:00,71.61,71.64,71.44,71.44,6943.0,68.4984,68.5271,68.3358,68.3358,6943.0
2016-11-29 09:50:00,71.41,71.41,71.06,71.31,16562.0,68.3071,68.3071,67.9723,68.2114,16562.0
2016-11-29 09:55:00,71.3,71.37,71.2,71.37,4505.0,68.2019,68.2688,68.1062,68.2688,4505.0
2016-11-29 10:00:00,71.36,71.41,71.26,71.27,5102.0,68.2593,68.3071,68.1636,68.1732,5102.0
2016-11-29 10:05:00,71.27,71.33,71.22,71.22,2000.0,68.1732,68.2306,68.1253,68.1253,2000.0
2016-11-29 10:10:00,71.23,71.4,71.22,71.36,9213.0,68.1349,68.2975,68.1253,68.2593,9213.0
2016-11-29 10:15:00,71.35,71.35,71.16,71.18,3699.0,68.2497,68.2497,68.068,68.0871,3699.0
2016-11-29 10:20:00,71.19,71.24,71.12,71.12,3252.0,68.0967,68.1445,68.0297,68.0297,3252.0
2016-11-29 10:25:00,71.12,71.18,71.03,71.05,3030.0,68.0297,68.0871,67.9436,67.9627,3030.0
2016-11-29 10:30:00,71.03,71.12,71.0,71.02,5959.0,67.9436,68.0297,67.9149,67.934,5959.0
2016-11-29 10:35:00,71.03,71.05,70.95,71.03,6939.0,67.9436,67.9627,67.8671,67.9436,6939.0
2016-11-29 10:40:00,71.01,71.06,70.92,70.99,5730.0,67.9245,67.9723,67.8384,67.9053,5730.0
2016-11-29 10:45:00,70.98,71.05,70.92,70.98,5729.0,67.8958,67.9627,67.8384,67.8958,5729.0
2016-11-29 10:50:00,70.99,71.0,70.83,70.84,3044.0,67.9053,67.9149,67.7523,67.7619,3044.0
2016-11-29 10:55:00,70.85,70.99,70.85,70.93,3598.0,67.7714,67.9053,67.7714,67.8479,3598.0
2016-11-29 11:00:00,70.95,70.95,70.84,70.84,3071.0,67.8671,67.8671,67.7619,67.7619,3071.0
2016-11-29 11:05:00,70.84,70.91,70.83,70.89,4200.0,67.7619,67.8288,67.7523,67.8097,4200.0
2016-11-29 11:10:00,70.91,70.93,70.83,70.83,4744.0,67.8288,67.8479,67.7523,67.7523,4744.0
2016-11-29 11:15:00,70.82,70.85,70.77,70.77,5188.0,67.7427,67.7714,67.6949,67.6949,5188.0
2016-11-29 11:20:00,70.78,70.8,70.74,70.77,5699.0,67.7045,67.7236,67.6662,67.6949,5699.0
2016-11-29 11:25:00,70.77,70.89,70.77,70.89,3876.0,67.6949,67.8097,67.6949,67.8097,3876.0
2016-11-29 11:30:00,70.87,70.96,70.87,70.91,8817.0,67.7906,67.8766,67.7906,67.8288,8817.0
2016-11-29 11:35:00,70.91,70.94,70.79,70.79,4035.0,67.8288,67.8575,67.714,67.714,4035.0
2016-11-29 11:40:00,70.79,70.88,70.79,70.8,4598.0,67.714,67.8001,67.714,67.7236,4598.0
2016-11-29 11:45:00,70.85,70.87,70.72,70.73,4748.0,67.7714,67.7906,67.6471,67.6566,4748.0
2016-11-29 11:50:00,70.77,70.79,70.72,70.76,3100.0,67.6949,67.714,67.6471,67.6853,3100.0
2016-11-29 11:55:00,70.75,70.76,70.68,70.72,4000.0,67.6758,67.6853,67.6088,67.6471,4000.0
2016-11-29 12:00:00,70.68,70.75,70.63,70.69,65473.0,67.6088,67.6758,67.561,67.6184,65473.0
2016-11-29 12:05:00,70.72,70.88,70.69,70.87,9537.0,67.6471,67.8001,67.6184,67.7906,9537.0
2016-11-29 12:10:00,70.89,70.91,70.79,70.79,9867.0,67.8097,67.8288,67.714,67.714,9867.0
2016-11-29 12:15:00,70.78,70.89,70.68,70.89,13065.0,67.7045,67.8097,67.6088,67.8097,13065.0
2016-11-29 12:20:00,70.91,70.91,70.82,70.86,4300.0,67.8288,67.8288,67.7427,67.781,4300.0
2016-11-29 12:25:00,70.86,70.86,70.62,70.7,14321.0,67.781,67.781,67.5514,67.6279,14321.0
2016-11-29 12:30:00,70.72,70.83,70.67,70.83,4366.0,67.6471,67.7523,67.5992,67.7523,4366.0
2016-11-29 12:35:00,70.78,70.91,70.75,70.8,13673.0,67.7045,67.8288,67.6758,67.7236,13673.0
2016-11-29 12:40:00,70.84,70.94,70.77,70.81,9561.0,67.7619,67.8575,67.6949,67.7332,9561.0
2016-11-29 12:45:00,70.8,70.83,70.75,70.76,5076.0,67.7236,67.7523,67.6758,67.6853,5076.0
2016-11-29 12:50:00,70.77,71.05,70.75,71.04,4300.0,67.6949,67.9627,67.6758,67.9532,4300.0
2016-11-29 12:55:00,71.05,71.07,71.0,71.0,6189.0,67.9627,67.9819,67.9149,67.9149,6189.0
2016-11-29 13:00:00,71.04,71.07,71.0,71.0,2655.0,67.9532,67.9819,67.9149,67.9149,2655.0
2016-11-29 13:05:00,71.01,71.12,71.0,71.09,3900.0,67.9245,68.0297,67.9149,68.001,3900.0
2016-11-29 13:10:00,71.09,71.19,71.08,71.12,3251.0,68.001,68.0967,67.9914,68.0297,3251.0
2016-11-29 13:15:00,71.1,71.15,70.95,70.96,5906.0,68.0106,68.0584,67.8671,67.8766,5906.0
2016-11-29 13:20:00,71.01,71.02,70.92,70.92,3157.0,67.9245,67.934,67.8384,67.8384,3157.0
2016-11-29 13:25:00,70.91,71.01,70.86,70.89,5077.0,67.8288,67.9245,67.781,67.8097,5077.0
2016-11-29 13:30:00,70.9,70.96,70.74,70.85,25636.0,67.8193,67.8766,67.6662,67.7714,25636.0
2016-11-29 13:35:00,70.87,70.88,70.76,70.76,7330.0,67.7906,67.8001,67.6853,67.6853,7330.0
2016-11-29 13:40:00,70.81,70.81,70.76,70.76,1100.0,67.7332,67.7332,67.6853,67.6853,1100.0
2016-11-29 13:45:00,70.78,70.83,70.77,70.81,2400.0,67.7045,67.7523,67.6949,67.7332,2400.0
2016-11-29 13:50:00,70.83,70.89,70.78,70.78,2460.0,67.7523,67.8097,67.7045,67.7045,2460.0
2016-11-29 13:55:00,70.84,70.88,70.81,70.81,2885.0,67.7619,67.8001,67.7332,67.7332,2885.0
2016-11-29 14:00:00,70.83,70.87,70.81,70.86,4265.0,67.7523,67.7906,67.7332,67.781,4265.0
2016-11-29 14:05:00,70.86,70.88,70.8,70.83,11366.0,67.781,67.8001,67.7236,67.7523,11366.0
2016-11-29 14:10:00,70.83,70.85,70.79,70.8,5928.0,67.7523,67.7714,67.714,67.7236,5928.0
2016-11-29 14:15:00,70.81,70.86,70.8,70.84,4736.0,67.7332,67.781,67.7236,67.7619,4736.0
2016-11-29 14:20:00,70.86,70.91,70.8,70.81,9557.0,67.781,67.8288,67.7236,67.7332,9557.0
2016-11-29 14:25:00,70.86,70.89,70.83,70.88,5529.0,67.781,67.8097,67.7523,67.8001,5529.0
2016-11-29 14:30:00,70.87,70.89,70.86,70.89,7166.0,67.7906,67.8097,67.781,67.8097,7166.0
2016-11-29 14:35:00,70.88,70.96,70.87,70.95,4503.0,67.8001,67.8766,67.7906,67.8671,4503.0
2016-11-29 14:40:00,70.96,71.01,70.96,71.01,4490.0,67.8766,67.9245,67.8766,67.9245,4490.0
2016-11-29 14:45:00,71.03,71.04,71.0,71.0,7724.0,67.9436,67.9532,67.9149,67.9149,7724.0
2016-11-29 14:50:00,70.99,71.01,70.96,70.98,4773.0,67.9053,67.9245,67.8766,67.8958,4773.0
2016-11-29 14:55:00,70.99,70.99,70.87,70.87,6399.0,67.9053,67.9053,67.7906,67.7906,6399.0
2016-11-29 15:00:00,70.9,70.9,70.83,70.86,3815.0,67.8193,67.8193,67.7523,67.781,3815.0
2016-11-29 15:05:00,70.87,70.87,70.78,70.78,6289.0,67.7906,67.7906,67.7045,67.7045,6289.0
2016-11-29 15:10:00,70.79,70.85,70.75,70.83,6788.0,67.714,67.7714,67.6758,67.7523,6788.0
2016-11-29 15:15:00,70.84,70.84,70.72,70.74,7108.0,67.7619,67.7619,67.6471,67.6662,7108.0
2016-11-29 15:20:00,70.74,70.79,70.67,70.79,6951.0,67.6662,67.714,67.5992,67.714,6951.0
2016-11-29 15:25:00,70.8,70.81,70.77,70.78,6270.0,67.7236,67.7332,67.6949,67.7045,6270.0
2016-11-29 15:30:00,70.79,70.79,70.73,70.77,8277.0,67.714,67.714,67.6566,67.6949,8277.0
2016-11-29 15:35:00,70.77,70.81,70.7,70.7,8990.0,67.6949,67.7332,67.6279,67.6279,8990.0
2016-11-29 15:40:00,70.68,70.7,70.66,70.66,15240.0,67.6088,67.6279,67.5897,67.5897,15240.0
2016-11-29 15:45:00,70.65,70.68,70.62,70.66,16728.0,67.5801,67.6088,67.5514,67.5897,16728.0
2016-11-29 15:50:00,70.66,70.7,70.63,70.64,106200.0,67.5897,67.6279,67.561,67.5705,106200.0
2016-11-29 15:55:00,70.63,70.65,70.45,70.59,201213.0,67.561,67.5801,67.3888,67.5227,201213.0
2016-11-30 09:30:00,70.96,71.11,70.87,70.89,16066.0,67.8766,68.0201,67.7906,67.8097,16066.0
2016-11-30 09:35:00,70.96,71.01,70.63,70.77,10189.0,67.8766,67.9245,67.561,67.6949,10189.0
2016-11-30 09:40:00,70.75,70.78,70.61,70.72,5468.0,67.6758,67.7045,67.5419,67.6471,5468.0
2016-11-30 09:45:00,70.66,70.74,70.48,70.61,9998.0,67.5897,67.6662,67.4175,67.5419,9998.0
2016-11-30 09:50:00,70.66,70.66,70.31,70.39,4664.0,67.5897,67.5897,67.2549,67.3314,4664.0
2016-11-30 09:55:00,70.34,70.43,70.25,70.33,11313.0,67.2836,67.3697,67.1975,67.274,11313.0
2016-11-30 10:00:00,70.31,70.32,70.03,70.15,9487.0,67.2549,67.2645,66.9871,67.1018,9487.0
2016-11-30 10:05:00,70.09,70.12,69.94,70.0,16000.0,67.0444,67.0731,66.901,66.9584,16000.0
2016-11-30 10:10:00,70.0,70.04,69.91,69.99,7484.0,66.9584,66.9966,66.8723,66.9488,7484.0
2016-11-30 10:15:00,69.95,69.95,69.53,69.53,12197.0,66.9105,66.9105,66.5088,66.5088,12197.0
2016-11-30 10:20:00,69.52,69.52,69.18,69.25,16391.0,66.4992,66.4992,66.174,66.2409,16391.0
2016-11-30 10:25:00,69.21,69.27,68.83,68.96,24876.0,66.2027,66.2601,65.8392,65.9635,24876.0
2016-11-30 10:30:00,69.0,69.32,68.99,69.23,30268.0,66.0018,66.3079,65.9922,66.2218,30268.0
2016-11-30 10:35:00,69.24,69.36,69.12,69.36,24311.0,66.2314,66.3462,66.1166,66.3462,24311.0
2016-11-30 10:40:00,69.35,69.41,69.26,69.36,7079.0,66.3366,66.394,66.2505,66.3462,7079.0
2016-11-30 10:45:00,69.36,69.36,69.29,69.32,5887.0,66.3462,66.3462,66.2792,66.3079,5887.0
2016-11-30 10:50:00,69.34,69.45,69.33,69.37,9215.0,66.327,66.4323,66.3175,66.3557,9215.0
2016-11-30 10:55:00,69.34,69.36,69.25,69.33,13591.0,66.327,66.3462,66.2409,66.3175,13591.0
2016-11-30 11:00:00,69.34,69.44,69.22,69.43,18820.0,66.327,66.4227,66.2123,66.4131,18820.0
2016-11-30 11:05:00,69.42,69.59,69.39,69.46,36510.0,66.4036,66.5662,66.3749,66.4418,36510.0
2016-11-30 11:10:00,69.43,69.46,69.36,69.38,11806.0,66.4131,66.4418,66.3462,66.3653,11806.0
2016-11-30 11:15:00,69.37,69.46,69.29,69.36,44885.0,66.3557,66.4418,66.2792,66.3462,44885.0
2016-11-30 11:20:00,69.34,69.44,69.34,69.38,4640.0,66.327,66.4227,66.327,66.3653,4640.0
2016-11-30 11:25:00,69.38,69.4,69.28,69.32,5801.0,66.3653,66.3844,66.2696,66.3079,5801.0
2016-11-30 11:30:00,69.3,69.38,69.23,69.38,15582.0,66.2888,66.3653,66.2218,66.3653,15582.0
2016-11-30 11:35:00,69.39,69.47,69.26,69.47,20176.0,66.3749,66.4514,66.2505,66.4514,20176.0
2016-11-30 11:40:00,69.49,69.51,69.44,69.44,1500.0,66.4705,66.4897,66.4227,66.4227,1500.0
2016-11-30 11:45:00,69.43,69.44,69.35,69.42,5040.0,66.4131,66.4227,66.3366,66.4036,5040.0
2016-11-30 11:50:00,69.41,69.41,69.3,69.3,2700.0,66.394,66.394,66.2888,66.2888,2700.0
2016-11-30 11:55:00,69.32,69.32,69.24,69.26,2200.0,66.3079,66.3079,66.2314,66.2505,2200.0
2016-11-30 12:00:00,69.25,69.42,69.25,69.38,19377.0,66.2409,66.4036,66.2409,66.3653,19377.0
2016-11-30 12:05:00,69.4,69.41,69.37,69.39,16628.0,66.3844,66.394,66.3557,66.3749,16628.0
2016-11-30 12:10:00,69.38,69.43,69.34,69.39,26301.0,66.3653,66.4131,66.327,66.3749,26301.0
2016-11-30 12:15:00,69.4,69.5,69.39,69.46,4761.0,66.3844,66.4801,66.3749,66.4418,4761.0
2016-11-30 12:20:00,69.48,69.53,69.48,69.51,2515.0,66.461,66.5088,66.461,66.4897,2515.0
2016-11-30 12:25:00,69.51,69.52,69.43,69.44,4336.0,66.4897,66.4992,66.4131,66.4227,4336.0
2016-11-30 12:30:00,69.4,69.42,69.38,69.39,2398.0,66.3844,66.4036,66.3653,66.3749,2398.0
2016-11-30 12:35:00,69.39,69.39,69.35,69.37,2200.0,66.3749,66.3749,66.3366,66.3557,2200.0
2016-11-30 12:40:00,69.37,69.42,69.37,69.41,2000.0,66.3557,66.4036,66.3557,66.394,2000.0
2016-11-30 12:45:00,69.41,69.54,69.41,69.53,3922.0,66.394,66.5183,66.394,66.5088,3922.0
2016-11-30 12:50:00,69.54,69.55,69.53,69.53,2743.0,66.5183,66.5279,66.5088,66.5088,2743.0
2016-11-30 12:55:00,69.53,69.59,69.53,69.58,8849.0,66.5088,66.5662,66.5088,66.5566,8849.0
2016-11-30 13:00:00,69.6,69.6,69.54,69.55,2904.0,66.5757,66.5757,66.5183,66.5279,2904.0
2016-11-30 13:05:00,69.57,69.63,69.55,69.58,2200.0,66.547,66.6044,66.5279,66.5566,2200.0
2016-11-30 13:10:00,69.59,69.66,69.59,69.66,3820.0,66.5662,66.6331,66.5662,66.6331,3820.0
2016-11-30 13:15:00,69.66,69.68,69.65,69.66,2886.0,66.6331,66.6523,66.6236,66.6331,2886.0
2016-11-30 13:20:00,69.65,69.68,69.65,69.67,2738.0,66.6236,66.6523,66.6236,66.6427,2738.0
2016-11-30 13:25:00,69.68,69.68,69.64,69.65,4292.0,66.6523,66.6523,66.614,66.6236,4292.0
2016-11-30 13:30:00,69.66,69.69,69.65,69.66,5369.0,66.6331,66.6618,66.6236,66.6331,5369.0
2016-11-30 13:35:00,69.66,69.66,69.6,69.6,2000.0,66.6331,66.6331,66.5757,66.5757,2000.0
2016-11-30 13:40:00,69.6,69.6,69.49,69.51,3107.0,66.5757,66.5757,66.4705,66.4897,3107.0
2016-11-30 13:45:00,69.52,69.57,69.52,69.56,3342.0,66.4992,66.547,66.4992,66.5375,3342.0
2016-11-30 13:50:00,69.57,69.6,69.46,69.47,4818.0,66.547,66.5757,66.4418,66.4514,4818.0
2016-11-30 13:55:00,69.48,69.5,69.45,69.48,3736.0,66.461,66.4801,66.4323,66.461,3736.0
2016-11-30 14:00:00,69.46,69.46,69.37,69.37,2674.0,66.4418,66.4418,66.3557,66.3557,2674.0
2016-11-30 14:05:00,69.35,69.36,69.27,69.3,6125.0,66.3366,66.3462,66.2601,66.2888,6125.0
2016-11-30 14:10:00,69.3,69.32,69.17,69.18,12678.0,66.2888,66.3079,66.1644,66.174,12678.0
2016-11-30 14:15:00,69.18,69.27,69.17,69.27,7412.0,66.174,66.2601,66.1644,66.2601,7412.0
2016-11-30 14:20:00,69.26,69.29,69.23,69.29,4456.0,66.2505,66.2792,66.2218,66.2792,4456.0
2016-11-30 14:25:00,69.28,69.28,69.24,69.25,5684.0,66.2696,66.2696,66.2314,66.2409,5684.0
2016-11-30 14:30:00,69.26,69.28,69.22,69.22,7088.0,66.2505,66.2696,66.2123,66.2123,7088.0
2016-11-30 14:35:00,69.22,69.26,69.21,69.22,4926.0,66.2123,66.2505,66.2027,66.2123,4926.0
2016-11-30 14:40:00,69.23,69.24,69.21,69.21,2407.0,66.2218,66.2314,66.2027,66.2027,2407.0
2016-11-30 14:45:00,69.21,69.21,69.17,69.19,8476.0,66.2027,66.2027,66.1644,66.1836,8476.0
2016-11-30 14:50:00,69.18,69.19,68.94,68.97,29680.0,66.174,66.1836,65.9444,65.9731,29680.0
2016-11-30 14:55:00,68.97,68.99,68.88,68.89,19167.0,65.9731,65.9922,65.887,65.8966,19167.0
2016-11-30 15:00:00,68.88,69.02,68.88,68.99,18018.0,65.887,66.0209,65.887,65.9922,18018.0
2016-11-30 15:05:00,68.99,68.99,68.85,68.9,19680.0,65.9922,65.9922,65.8583,65.9062,19680.0
2016-11-30 15:10:00,68.9,68.94,68.86,68.87,20527.0,65.9062,65.9444,65.8679,65.8775,20527.0
2016-11-30 15:15:00,68.87,68.92,68.8,68.83,17797.0,65.8775,65.9253,65.8105,65.8392,17797.0
2016-11-30 15:20:00,68.82,68.86,68.73,68.73,31160.0,65.8296,65.8679,65.7435,65.7435,31160.0
2016-11-30 15:25:00,68.73,68.86,68.69,68.85,28760.0,65.7435,65.8679,65.7053,65.8583,28760.0
2016-11-30 15:30:00,68.83,68.86,68.8,68.82,16311.0,65.8392,65.8679,65.8105,65.8296,16311.0
2016-11-30 15:35:00,68.81,68.82,68.71,68.71,19982.0,65.8201,65.8296,65.7244,65.7244,19982.0
2016-11-30 15:40:00,68.73,68.77,68.72,68.76,18926.0,65.7435,65.7818,65.734,65.7722,18926.0
2016-11-30 15:45:00,68.75,68.76,68.63,68.65,43214.0,65.7627,65.7722,65.6479,65.667,43214.0
2016-11-30 15:50:00,68.64,68.72,68.56,68.71,29395.0,65.6575,65.734,65.5809,65.7244,29395.0
2016-11-30 15:55:00,68.72,68.73,68.55,68.56,77736.0,65.734,65.7435,65.5714,65.5809,77736.0
2016-12-01 09:30:00,68.9,68.94,68.7,68.79,26877.0,65.9062,65.9444,65.7148,65.8009,26877.0
2016-12-01 09:35:00,68.8,68.84,68.43,68.5,19337.0,65.8105,65.8488,65.4566,65.5235,19337.0
2016-12-01 09:40:00,68.55,68.58,68.19,68.3,8800.0,65.5714,65.6001,65.227,65.3322,8800.0
2016-12-01 09:45:00,68.31,68.39,68.1,68.25,29239.0,65.3418,65.4183,65.1409,65.2844,29239.0
2016-12-01 09:50:00,68.27,68.3,68.18,68.19,13200.0,65.3035,65.3322,65.2174,65.227,13200.0
2016-12-01 09:55:00,68.19,68.25,68.12,68.24,29581.0,65.227,65.2844,65.16,65.2748,29581.0
2016-12-01 10:00:00,68.24,68.28,68.15,68.17,13092.0,65.2748,65.3131,65.1887,65.2079,13092.0
2016-12-01 10:05:00,68.17,68.31,68.16,68.24,39918.0,65.2079,65.3418,65.1983,65.2748,39918.0
2016-12-01 10:10:00,68.23,68.27,67.91,67.97,52921.0,65.2653,65.3035,64.9592,65.0166,52921.0
2016-12-01 10:15:00,67.98,68.0,67.7,67.7,21712.0,65.0261,65.0453,64.7583,64.7583,21712.0
2016-12-01 10:20:00,67.74,67.87,67.73,67.83,23637.0,64.7966,64.9209,64.787,64.8826,23637.0
2016-12-01 10:25:00,67.8,68.01,67.79,67.79,66280.0,64.854,65.0548,64.8444,64.8444,66280.0
2016-12-01 10:30:00,67.75,67.8,67.47,67.5,13866.0,64.8061,64.854,64.5383,64.567,13866.0
2016-12-01 10:35:00,67.5,67.54,67.39,67.52,26664.0,64.567,64.6053,64.4618,64.5861,26664.0
2016-12-01 10:40:00,67.5,67.55,67.46,67.49,19128.0,64.567,64.6148,64.5287,64.5574,19128.0
2016-12-01 10:45:00,67.45,67.66,67.26,67.3,21372.0,64.5192,64.72,64.3374,64.3757,21372.0
2016-12-01 10:50:00,67.25,67.25,66.82,67.02,24594.0,64.3279,64.3279,63.9165,64.1078,24594.0
2016-12-01 10:55:00,67.02,67.05,66.93,66.95,17948.0,64.1078,64.1365,64.0218,64.0409,17948.0
2016-12-01 11:00:00,66.98,67.24,66.96,67.2,16450.0,64.0696,64.3183,64.0505,64.28,16450.0
2016-12-01 11:05:00,67.21,67.28,67.01,67.08,60674.0,64.2896,64.3565,64.0983,64.1652,60674.0
2016-12-01 11:10:00,67.05,67.11,66.96,67.05,33763.0,64.1365,64.1939,64.0505,64.1365,33763.0
2016-12-01 11:15:00,67.02,67.09,67.0,67.02,23447.0,64.1078,64.1748,64.0887,64.1078,23447.0
2016-12-01 11:20:00,67.02,67.13,66.94,67.07,54323.0,64.1078,64.2131,64.0313,64.1557,54323.0
2016-12-01 11:25:00,67.06,67.1,66.96,67.02,26907.0,64.1461,64.1844,64.0505,64.1078,26907.0
2016-12-01 11:30:00,67.01,67.2,67.01,67.12,14772.0,64.0983,64.28,64.0983,64.2035,14772.0
2016-12-01 11:35:00,67.09,67.12,67.0,67.02,9900.0,64.1748,64.2035,64.0887,64.1078,9900.0
2016-12-01 11:40:00,67.02,67.06,66.93,67.0,12150.0,64.1078,64.1461,64.0218,64.0887,12150.0
2016-12-01 11:45:00,67.01,67.11,66.99,67.02,7600.0,64.0983,64.1939,64.0791,64.1078,7600.0
2016-12-01 11:50:00,67.03,67.03,66.88,66.88,9200.0,64.1174,64.1174,63.9739,63.9739,9200.0
2016-12-01 11:55:00,66.9,66.9,66.68,66.71,26405.0,63.9931,63.9931,63.7826,63.8113,26405.0
2016-12-01 12:00:00,66.71,66.72,66.37,66.37,19902.0,63.8113,63.8209,63.4861,63.4861,19902.0
2016-12-01 12:05:00,66.37,66.54,66.36,66.54,28758.0,63.4861,63.6487,63.4765,63.6487,28758.0
2016-12-01 12:10:00,66.5,66.54,66.44,66.47,9901.0,63.6104,63.6487,63.553,63.5817,9901.0
2016-12-01 12:15:00,66.46,66.55,66.43,66.44,15622.0,63.5722,63.6583,63.5435,63.553,15622.0
2016-12-01 12:20:00,66.44,66.56,66.43,66.54,25818.0,63.553,63.6678,63.5435,63.6487,25818.0
2016-12-01 12:25:00,66.54,66.57,66.48,66.48,8974.0,63.6487,63.6774,63.5913,63.5913,8974.0
2016-12-01 12:30:00,66.49,66.56,66.43,66.55,12554.0,63.6009,63.6678,63.5435,63.6583,12554.0
2016-12-01 12:35:00,66.57,66.57,66.41,66.43,18025.0,63.6774,63.6774,63.5244,63.5435,18025.0
2016-12-01 12:40:00,66.44,66.44,66.21,66.22,21691.0,63.553,63.553,63.333,63.3426,21691.0
2016-12-01 12:45:00,66.24,66.24,66.06,66.06,15298.0,63.3617,63.3617,63.1896,63.1896,15298.0
2016-12-01 12:50:00,66.08,66.18,66.06,66.13,11454.0,63.2087,63.3043,63.1896,63.2565,11454.0
2016-12-01 12:55:00,66.13,66.14,66.01,66.02,20295.0,63.2565,63.2661,63.1417,63.1513,20295.0
2016-12-01 13:00:00,66.03,66.07,65.94,65.95,35144.0,63.1609,63.1991,63.0748,63.0843,35144.0
2016-12-01 13:05:00,65.95,66.0,65.92,65.93,36063.0,63.0843,63.1322,63.0556,63.0652,36063.0
2016-12-01 13:10:00,65.92,66.04,65.91,66.02,77497.0,63.0556,63.1704,63.0461,63.1513,77497.0
2016-12-01 13:15:00,66.03,66.06,66.0,66.05,26060.0,63.1609,63.1896,63.1322,63.18,26060.0
2016-12-01 13:20:00,66.04,66.13,66.03,66.09,14700.0,63.1704,63.2565,63.1609,63.2183,14700.0
2016-12-01 13:25:00,66.08,66.12,66.0,66.0,19506.0,63.2087,63.247,63.1322,63.1322,19506.0
2016-12-01 13:30:00,65.99,66.08,65.99,66.01,43272.0,63.1226,63.2087,63.1226,63.1417,43272.0
2016-12-01 13:35:00,66.04,66.04,65.99,66.02,40216.0,63.1704,63.1704,63.1226,63.1513,40216.0
2016-12-01 13:40:00,66.02,66.1,66.0,66.09,39496.0,63.1513,63.2278,63.1322,63.2183,39496.0
2016-12-01 13:45:00,66.09,66.13,66.08,66.1,29707.0,63.2183,63.2565,63.2087,63.2278,29707.0
2016-12-01 13:50:00,66.1,66.2,66.1,66.2,31451.0,63.2278,63.3235,63.2278,63.3235,31451.0
2016-12-01 13:55:00,66.2,66.27,66.2,66.24,26572.0,63.3235,63.3904,63.3235,63.3617,26572.0
2016-12-01 14:00:00,66.23,66.37,66.23,66.36,24153.0,63.3522,63.4861,63.3522,63.4765,24153.0
2016-12-01 14:05:00,66.36,66.4,66.34,66.37,30101.0,63.4765,63.5148,63.4574,63.4861,30101.0
2016-12-01 14:10:00,66.37,66.37,66.22,66.23,18789.0,63.4861,63.4861,63.3426,63.3522,18789.0
2016-12-01 14:15:00,66.23,66.37,66.23,66.34,17129.0,63.3522,63.4861,63.3522,63.4574,17129.0
2016-12-01 14:20:00,66.33,66.35,66.25,66.31,15798.0,63.4478,63.467,63.3713,63.4287,15798.0
2016-12-01 14:25:00,66.28,66.34,66.28,66.31,15009.0,63.4,63.4574,63.4,63.4287,15009.0
2016-12-01 14:30:00,66.3,66.3,66.24,66.25,8774.0,63.4191,63.4191,63.3617,63.3713,8774.0
2016-12-01 14:35:00,66.24,66.26,66.15,66.15,54752.0,63.3617,63.3809,63.2756,63.2756,54752.0
2016-12-01 14:40:00,66.17,66.22,66.08,66.18,68936.0,63.2948,63.3426,63.2087,63.3043,68936.0
2016-12-01 14:45:00,66.19,66.25,66.18,66.21,27172.0,63.3139,63.3713,63.3043,63.333,27172.0
2016-12-01 14:50:00,66.21,66.35,66.21,66.35,16216.0,63.333,63.467,63.333,63.467,16216.0
2016-12-01 14:55:00,66.35,66.39,66.34,66.34,22199.0,63.467,63.5052,63.4574,63.4574,22199.0
2016-12-01 15:00:00,66.33,66.34,66.25,66.3,20921.0,63.4478,63.4574,63.3713,63.4191,20921.0
2016-12-01 15:05:00,66.29,66.29,66.23,66.25,22363.0,63.4096,63.4096,63.3522,63.3713,22363.0
2016-12-01 15:10:00,66.25,66.31,66.24,66.31,21005.0,63.3713,63.4287,63.3617,63.4287,21005.0
2016-12-01 15:15:00,66.31,66.32,66.2,66.2,17840.0,63.4287,63.4383,63.3235,63.3235,17840.0
2016-12-01 15:20:00,66.2,66.28,66.19,66.25,22155.0,63.3235,63.4,63.3139,63.3713,22155.0
2016-12-01 15:25:00,66.25,66.34,66.24,66.33,17282.0,63.3713,63.4574,63.3617,63.4478,17282.0
2016-12-01 15:30:00,66.31,66.34,66.29,66.3,27148.0,63.4287,63.4574,63.4096,63.4191,27148.0
2016-12-01 15:35:00,66.3,66.34,66.28,66.3,26997.0,63.4191,63.4574,63.4,63.4191,26997.0
2016-12-01 15:40:00,66.29,66.3,66.22,66.29,32795.0,63.4096,63.4191,63.3426,63.4096,32795.0
2016-12-01 15:45:00,66.28,66.32,66.26,66.3,52419.0,63.4,63.4383,63.3809,63.4191,52419.0
2016-12-01 15:50:00,66.3,66.43,66.3,66.42,36674.0,63.4191,63.5435,63.4191,63.5339,36674.0
2016-12-01 15:55:00,66.42,66.47,66.39,66.43,83672.0,63.5339,63.5817,63.5052,63.5435,83672.0
2016-12-02 09:30:00,66.39,66.46,66.08,66.33,21018.0,63.5052,63.5722,63.2087,63.4478,21018.0
2016-12-02 09:35:00,66.45,67.19,66.44,67.19,18539.0,63.5626,64.2705,63.553,64.2705,18539.0
2016-12-02 09:40:00,67.09,67.29,66.99,67.03,12233.0,64.1748,64.3661,64.0791,64.1174,12233.0
2016-12-02 09:45:00,67.03,67.04,66.8,66.8,18129.0,64.1174,64.127,63.8974,63.8974,18129.0
2016-12-02 09:50:00,66.79,66.96,66.74,66.84,9942.0,63.8878,64.0505,63.84,63.9357,9942.0
2016-12-02 09:55:00,66.88,67.09,66.87,67.03,17412.0,63.9739,64.1748,63.9644,64.1174,17412.0
2016-12-02 10:00:00,67.08,67.26,67.06,67.15,44572.0,64.1652,64.3374,64.1461,64.2322,44572.0
2016-12-02 10:05:00,67.13,67.31,67.13,67.29,20015.0,64.2131,64.3852,64.2131,64.3661,20015.0
2016-12-02 10:10:00,67.27,67.27,67.03,67.03,18334.0,64.347,64.347,64.1174,64.1174,18334.0
2016-12-02 10:15:00,67.03,67.08,66.9,67.03,12300.0,64.1174,64.1652,63.9931,64.1174,12300.0
2016-12-02 10:20:00,67.07,67.15,67.04,67.13,6947.0,64.1557,64.2322,64.127,64.2131,6947.0
2016-12-02 10:25:00,67.12,67.31,67.1,67.22,13198.0,64.2035,64.3852,64.1844,64.2992,13198.0
2016-12-02 10:30:00,67.25,67.25,67.14,67.2,14895.0,64.3279,64.3279,64.2226,64.28,14895.0
2016-12-02 10:35:00,67.16,67.23,67.14,67.21,20360.0,64.2418,64.3087,64.2226,64.2896,20360.0
2016-12-02 10:40:00,67.2,67.39,67.2,67.32,9626.0,64.28,64.4618,64.28,64.3948,9626.0
2016-12-02 10:45:00,67.29,67.43,67.17,67.17,9300.0,64.3661,64.5,64.2513,64.2513,9300.0
2016-12-02 10:50:00,67.18,67.22,67.15,67.2,27477.0,64.2609,64.2992,64.2322,64.28,27477.0
2016-12-02 10:55:00,67.2,67.28,67.16,67.28,21735.0,64.28,64.3565,64.2418,64.3565,21735.0
2016-12-02 11:00:00,67.26,67.33,67.24,67.24,6575.0,64.3374,64.4044,64.3183,64.3183,6575.0
2016-12-02 11:05:00,67.28,67.36,67.25,67.35,12849.0,64.3565,64.4331,64.3279,64.4235,12849.0
2016-12-02 11:10:00,67.34,67.43,67.31,67.41,6559.0,64.4139,64.5,64.3852,64.4809,6559.0
2016-12-02 11:15:00,67.39,67.55,67.37,67.53,14363.0,64.4618,64.6148,64.4426,64.5957,14363.0
2016-12-02 11:20:00,67.56,67.77,67.56,67.77,51786.0,64.6244,64.8253,64.6244,64.8253,51786.0
2016-12-02 11:25:00,67.75,67.86,67.73,67.74,6687.0,64.8061,64.9113,64.787,64.7966,6687.0
2016-12-02 11:30:00,67.72,67.76,67.58,67.58,3500.0,64.7774,64.8157,64.6435,64.6435,3500.0
2016-12-02 11:35:00,67.58,67.62,67.52,67.56,16616.0,64.6435,64.6818,64.5861,64.6244,16616.0
2016-12-02 11:40:00,67.56,67.59,67.51,67.55,14427.0,64.6244,64.6531,64.5766,64.6148,14427.0
2016-12-02 11:45:00,67.52,67.56,67.52,67.54,9848.0,64.5861,64.6244,64.5861,64.6053,9848.0
2016-12-02 11:50:00,67.55,67.62,67.54,67.61,11223.0,64.6148,64.6818,64.6053,64.6722,11223.0
2016-12-02 11:55:00,67.63,67.66,67.61,67.61,5005.0,64.6913,64.72,64.6722,64.6722,5005.0
2016-12-02 12:00:00,67.61,67.71,67.55,67.66,7452.0,64.6722,64.7679,64.6148,64.72,7452.0
2016-12-02 12:05:00,67.65,67.65,67.58,67.58,5507.0,64.7105,64.7105,64.6435,64.6435,5507.0
2016-12-02 12:10:00,67.57,67.6,67.54,67.59,17988.0,64.6339,64.6626,64.6053,64.6531,17988.0
2016-12-02 12:15:00,67.57,67.63,67.55,67.62,5620.0,64.6339,64.6913,64.6148,64.6818,5620.0
2016-12-02 12:20:00,67.63,67.64,67.54,67.55,11379.0,64.6913,64.7009,64.6053,64.6148,11379.0
2016-12-02 12:25:00,67.56,67.64,67.55,67.6,6525.0,64.6244,64.7009,64.6148,64.6626,6525.0
2016-12-02 12:30:00,67.6,67.64,67.57,67.61,40234.0,64.6626,64.7009,64.6339,64.6722,40234.0
2016-12-02 12:35:00,67.56,67.61,67.56,67.59,9762.0,64.6244,64.6722,64.6244,64.6531,9762.0
2016-12-02 12:40:00,67.61,67.68,67.61,67.63,6393.0,64.6722,64.7392,64.6722,64.6913,6393.0
2016-12-02 12:45:00,67.63,67.67,67.6,67.6,6600.0,64.6913,64.7296,64.6626,64.6626,6600.0
2016-12-02 12:50:00,67.61,67.64,67.58,67.58,2953.0,64.6722,64.7009,64.6435,64.6435,2953.0
2016-12-02 12:55:00,67.6,67.67,67.58,67.66,5203.0,64.6626,64.7296,64.6435,64.72,5203.0
2016-12-02 13:00:00,67.62,67.68,67.55,67.68,6305.0,64.6818,64.7392,64.6148,64.7392,6305.0
2016-12-02 13:05:00,67.68,67.68,67.55,67.59,8752.0,64.7392,64.7392,64.6148,64.6531,8752.0
2016-12-02 13:10:00,67.59,67.61,67.52,67.53,45777.0,64.6531,64.6722,64.5861,64.5957,45777.0
2016-12-02 13:15:00,67.53,67.68,67.52,67.61,63624.0,64.5957,64.7392,64.5861,64.6722,63624.0
2016-12-02 13:20:00,67.56,67.57,67.42,67.44,8450.0,64.6244,64.6339,64.4905,64.5096,8450.0
2016-12-02 13:25:00,67.44,67.58,67.42,67.42,5376.0,64.5096,64.6435,64.4905,64.4905,5376.0
2016-12-02 13:30:00,67.44,67.51,67.44,67.49,9031.0,64.5096,64.5766,64.5096,64.5574,9031.0
2016-12-02 13:35:00,67.51,67.62,67.5,67.62,9551.0,64.5766,64.6818,64.567,64.6818,9551.0
2016-12-02 13:40:00,67.63,67.78,67.63,67.76,4100.0,64.6913,64.8348,64.6913,64.8157,4100.0
2016-12-02 13:45:00,67.79,67.82,67.75,67.78,5547.0,64.8444,64.8731,64.8061,64.8348,5547.0
2016-12-02 13:50:00,67.75,67.9,67.75,67.89,48005.0,64.8061,64.9496,64.8061,64.94,48005.0
2016-12-02 13:55:00,67.86,67.97,67.86,67.92,5849.0,64.9113,65.0166,64.9113,64.9687,5849.0
2016-12-02 14:00:00,67.92,67.98,67.87,67.95,13603.0,64.9687,65.0261,64.9209,64.9974,13603.0
2016-12-02 14:05:00,67.91,67.97,67.88,67.91,6148.0,64.9592,65.0166,64.9305,64.9592,6148.0
2016-12-02 14:10:00,67.87,67.89,67.84,67.87,11367.0,64.9209,64.94,64.8922,64.9209,11367.0
2016-12-02 14:15:00,67.84,67.92,67.84,67.87,5388.0,64.8922,64.9687,64.8922,64.9209,5388.0
2016-12-02 14:20:00,67.85,67.92,67.82,67.91,6067.0,64.9018,64.9687,64.8731,64.9592,6067.0
2016-12-02 14:25:00,67.91,67.94,67.83,67.89,6708.0,64.9592,64.9879,64.8826,64.94,6708.0
2016-12-02 14:30:00,67.85,67.91,67.78,67.91,7926.0,64.9018,64.9592,64.8348,64.9592,7926.0
2016-12-02 14:35:00,67.87,67.89,67.79,67.85,4819.0,64.9209,64.94,64.8444,64.9018,4819.0
2016-12-02 14:40:00,67.86,67.93,67.8,67.93,62320.0,64.9113,64.9783,64.854,64.9783,62320.0
2016-12-02 14:45:00,67.93,67.95,67.84,67.85,8537.0,64.9783,64.9974,64.8922,64.9018,8537.0
2016-12-02 14:50:00,67.84,67.93,67.84,67.93,11319.0,64.8922,64.9783,64.8922,64.9783,11319.0
2016-12-02 14:55:00,67.9,67.97,67.88,67.95,8247.0,64.9496,65.0166,64.9305,64.9974,8247.0
2016-12-02 15:00:00,67.97,68.0,67.9,67.95,8339.0,65.0166,65.0453,64.9496,64.9974,8339.0
2016-12-02 15:05:00,67.98,68.01,67.95,68.01,25628.0,65.0261,65.0548,64.9974,65.0548,25628.0
2016-12-02 15:10:00,68.0,68.06,68.0,68.04,9596.0,65.0453,65.1027,65.0453,65.0835,9596.0
2016-12-02 15:15:00,68.03,68.11,68.03,68.09,12155.0,65.074,65.1505,65.074,65.1314,12155.0
2016-12-02 15:20:00,68.09,68.12,68.08,68.11,8452.0,65.1314,65.16,65.1218,65.1505,8452.0
2016-12-02 15:25:00,68.08,68.24,68.08,68.21,18123.0,65.1218,65.2748,65.1218,65.2461,18123.0
2016-12-02 15:30:00,68.21,68.24,68.12,68.23,23081.0,65.2461,65.2748,65.16,65.2653,23081.0
2016-12-02 15:35:00,68.22,68.25,68.12,68.12,22758.0,65.2557,65.2844,65.16,65.16,22758.0
2016-12-02 15:40:00,68.11,68.16,68.1,68.13,44825.0,65.1505,65.1983,65.1409,65.1696,44825.0
2016-12-02 15:45:00,68.14,68.14,67.99,68.04,49857.0,65.1792,65.1792,65.0357,65.0835,49857.0
2016-12-02 15:50:00,68.05,68.14,68.05,68.12,74049.0,65.0931,65.1792,65.0931,65.16,74049.0
2016-12-02 15:55:00,68.12,68.17,68.12,68.14,106608.0,65.16,65.2079,65.16,65.1792,106608.0
2016-12-05 09:30:00,68.53,68.83,68.53,68.61,6983.0,65.5522,65.8392,65.5522,65.6288,6983.0
2016-12-05 09:35:00,68.74,68.79,68.67,68.69,5493.0,65.7531,65.8009,65.6862,65.7053,5493.0
2016-12-05 09:40:00,68.69,68.89,68.66,68.89,17372.0,65.7053,65.8966,65.6766,65.8966,17372.0
2016-12-05 09:45:00,68.85,69.12,68.85,68.98,9400.0,65.8583,66.1166,65.8583,65.9827,9400.0
2016-12-05 09:50:00,69.0,69.11,68.92,69.01,21112.0,66.0018,66.107,65.9253,66.0114,21112.0
2016-12-05 09:55:00,69.05,69.17,68.99,68.99,2600.0,66.0496,66.1644,65.9922,65.9922,2600.0
2016-12-05 10:00:00,69.06,69.41,69.0,69.36,11234.0,66.0592,66.394,66.0018,66.3462,11234.0
2016-12-05 10:05:00,69.3,69.33,68.92,69.2,37215.0,66.2888,66.3175,65.9253,66.1931,37215.0
2016-12-05 10:10:00,69.2,69.41,69.18,69.29,13507.0,66.1931,66.394,66.174,66.2792,13507.0
2016-12-05 10:15:00,69.31,69.48,69.31,69.47,9493.0,66.2983,66.461,66.2983,66.4514,9493.0
2016-12-05 10:20:00,69.46,69.51,69.37,69.4,13125.0,66.4418,66.4897,66.3557,66.3844,13125.0
2016-12-05 10:25:00,69.44,69.77,69.44,69.68,22921.0,66.4227,66.7384,66.4227,66.6523,22921.0
2016-12-05 10:30:00,69.69,69.84,69.65,69.76,38057.0,66.6618,66.8053,66.6236,66.7288,38057.0
2016-12-05 10:35:00,69.78,69.78,69.57,69.62,12085.0,66.7479,66.7479,66.547,66.5949,12085.0
2016-12-05 10:40:00,69.59,69.73,69.53,69.7,41299.0,66.5662,66.7001,66.5088,66.6714,41299.0
2016-12-05 10:45:00,69.73,70.05,69.73,69.94,31599.0,66.7001,67.0062,66.7001,66.901,31599.0
2016-12-05 10:50:00,69.96,69.99,69.81,69.82,17320.0,66.9201,66.9488,66.7766,66.7862,17320.0
2016-12-05 10:55:00,69.83,69.88,69.64,69.72,22416.0,66.7957,66.8436,66.614,66.6905,22416.0
2016-12-05 11:00:00,69.69,69.73,69.59,69.69,8198.0,66.6618,66.7001,66.5662,66.6618,8198.0
2016-12-05 11:05:00,69.72,69.76,69.68,69.69,11663.0,66.6905,66.7288,66.6523,66.6618,11663.0
2016-12-05 11:10:00,69.68,69.71,69.59,69.71,7009.0,66.6523,66.681,66.5662,66.681,7009.0
2016-12-05 11:15:00,69.75,69.89,69.66,69.88,15967.0,66.7192,66.8531,66.6331,66.8436,15967.0
2016-12-05 11:20:00,69.87,69.89,69.69,69.8,26681.0,66.834,66.8531,66.6618,66.767,26681.0
2016-12-05 11:25:00,69.78,69.83,69.56,69.72,25995.0,66.7479,66.7957,66.5375,66.6905,25995.0
2016-12-05 11:30:00,69.72,69.72,69.49,69.56,18928.0,66.6905,66.6905,66.4705,66.5375,18928.0
2016-12-05 11:35:00,69.53,69.68,69.53,69.59,10084.0,66.5088,66.6523,66.5088,66.5662,10084.0
2016-12-05 11:40:00,69.57,69.68,69.54,69.65,28357.0,66.547,66.6523,66.5183,66.6236,28357.0
2016-12-05 11:45:00,69.64,69.66,69.51,69.63,11798.0,66.614,66.6331,66.4897,66.6044,11798.0
2016-12-05 11:50:00,69.66,69.72,69.55,69.72,10838.0,66.6331,66.6905,66.5279,66.6905,10838.0
2016-12-05 11:55:00,69.7,69.75,69.63,69.72,14958.0,66.6714,66.7192,66.6044,66.6905,14958.0
2016-12-05 12:00:00,69.7,69.71,69.51,69.53,18061.0,66.6714,66.681,66.4897,66.5088,18061.0
2016-12-05 12:05:00,69.48,69.63,69.44,69.6,16827.0,66.461,66.6044,66.4227,66.5757,16827.0
2016-12-05 12:10:00,69.59,69.68,69.41,69.47,11353.0,66.5662,66.6523,66.394,66.4514,11353.0
2016-12-05 12:15:00,69.44,69.54,69.38,69.42,11320.0,66.4227,66.5183,66.3653,66.4036,11320.0
2016-12-05 12:20:00,69.44,69.48,69.34,69.45,26416.0,66.4227,66.461,66.327,66.4323,26416.0
2016-12-05 12:25:00,69.44,69.55,69.43,69.51,30908.0,66.4227,66.5279,66.4131,66.4897,30908.0
2016-12-05 12:30:00,69.47,69.51,69.41,69.5,30100.0,66.4514,66.4897,66.394,66.4801,30100.0
2016-12-05 12:35:00,69.49,69.55,69.43,69.55,13708.0,66.4705,66.5279,66.4131,66.5279,13708.0
2016-12-05 12:40:00,69.55,69.61,69.52,69.6,15814.0,66.5279,66.5853,66.4992,66.5757,15814.0
2016-12-05 12:45:00,69.62,69.67,69.54,69.54,8287.0,66.5949,66.6427,66.5183,66.5183,8287.0
2016-12-05 12:50:00,69.52,69.65,69.52,69.57,20373.0,66.4992,66.6236,66.4992,66.547,20373.0
2016-12-05 12:55:00,69.56,69.59,69.56,69.58,5854.0,66.5375,66.5662,66.5375,66.5566,5854.0
2016-12-05 13:00:00,69.59,69.65,69.55,69.64,12619.0,66.5662,66.6236,66.5279,66.614,12619.0
2016-12-05 13:05:00,69.61,69.61,69.54,69.59,7867.0,66.5853,66.5853,66.5183,66.5662,7867.0
2016-12-05 13:10:00,69.6,69.71,69.57,69.69,15106.0,66.5757,66.681,66.547,66.6618,15106.0
2016-12-05 13:15:00,69.69,69.72,69.64,69.64,8582.0,66.6618,66.6905,66.614,66.614,8582.0
2016-12-05 13:20:00,69.66,69.71,69.64,69.67,5489.0,66.6331,66.681,66.614,66.6427,5489.0
2016-12-05 13:25:00,69.69,69.72,69.53,69.57,9870.0,66.6618,66.6905,66.5088,66.547,9870.0
2016-12-05 13:30:00,69.56,69.72,69.55,69.64,19401.0,66.5375,66.6905,66.5279,66.614,19401.0
2016-12-05 13:35:00,69.62,69.63,69.49,69.59,11669.0,66.5949,66.6044,66.4705,66.5662,11669.0
2016-12-05 13:40:00,69.6,69.61,69.52,69.56,6858.0,66.5757,66.5853,66.4992,66.5375,6858.0
2016-12-05 13:45:00,69.57,69.69,69.55,69.69,11383.0,66.547,66.6618,66.5279,66.6618,11383.0
2016-12-05 13:50:00,69.67,69.67,69.55,69.57,16428.0,66.6427,66.6427,66.5279,66.547,16428.0
2016-12-05 13:55:00,69.57,69.62,69.55,69.6,8666.0,66.547,66.5949,66.5279,66.5757,8666.0
2016-12-05 14:00:00,69.6,69.62,69.54,69.6,20242.0,66.5757,66.5949,66.5183,66.5757,20242.0
2016-12-05 14:05:00,69.59,69.65,69.58,69.6,5386.0,66.5662,66.6236,66.5566,66.5757,5386.0
2016-12-05 14:10:00,69.6,69.61,69.57,69.57,15371.0,66.5757,66.5853,66.547,66.547,15371.0
2016-12-05 14:15:00,69.57,69.61,69.5,69.54,16714.0,66.547,66.5853,66.4801,66.5183,16714.0
2016-12-05 14:20:00,69.53,69.54,69.44,69.45,5750.0,66.5088,66.5183,66.4227,66.4323,5750.0
2016-12-05 14:25:00,69.45,69.58,69.45,69.55,19191.0,66.4323,66.5566,66.4323,66.5279,19191.0
2016-12-05 14:30:00,69.53,69.61,69.49,69.6,19756.0,66.5088,66.5853,66.4705,66.5757,19756.0
2016-12-05 14:35:00,69.59,69.62,69.56,69.59,18139.0,66.5662,66.5949,66.5375,66.5662,18139.0
2016-12-05 14:40:00,69.58,69.62,69.57,69.59,5143.0,66.5566,66.5949,66.547,66.5662,5143.0
2016-12-05 14:45:00,69.57,69.61,69.53,69.6,19094.0,66.547,66.5853,66.5088,66.5757,19094.0
2016-12-05 14:50:00,69.62,69.62,69.53,69.58,19827.0,66.5949,66.5949,66.5088,66.5566,19827.0
2016-12-05 14:55:00,69.61,69.61,69.45,69.5,31164.0,66.5853,66.5853,66.4323,66.4801,31164.0
2016-12-05 15:00:00,69.49,69.57,69.47,69.55,20984.0,66.4705,66.547,66.4514,66.5279,20984.0
2016-12-05 15:05:00,69.53,69.7,69.5,69.64,27034.0,66.5088,66.6714,66.4801,66.614,27034.0
2016-12-05 15:10:00,69.63,69.64,69.59,69.62,3797.0,66.6044,66.614,66.5662,66.5949,3797.0
2016-12-05 15:15:00,69.62,69.71,69.62,69.67,13600.0,66.5949,66.681,66.5949,66.6427,13600.0
2016-12-05 15:20:00,69.67,69.81,69.65,69.71,25359.0,66.6427,66.7766,66.6236,66.681,25359.0
2016-12-05 15:25:00,69.74,69.79,69.72,69.77,19424.0,66.7097,66.7575,66.6905,66.7384,19424.0
2016-12-05 15:30:00,69.78,69.81,69.71,69.79,20842.0,66.7479,66.7766,66.681,66.7575,20842.0
2016-12-05 15:35:00,69.8,69.87,69.79,69.85,21024.0,66.767,66.834,66.7575,66.8149,21024.0
2016-12-05 15:40:00,69.85,69.86,69.7,69.71,22524.0,66.8149,66.8244,66.6714,66.681,22524.0
2016-12-05 15:45:00,69.68,69.76,69.62,69.75,33908.0,66.6523,66.7288,66.5949,66.7192,33908.0
2016-12-05 15:50:00,69.74,69.77,69.68,69.7,36352.0,66.7097,66.7384,66.6523,66.6714,36352.0
2016-12-05 15:55:00,69.7,69.78,69.66,69.73,101228.0,66.6714,66.7479,66.6331,66.7001,101228.0
2016-12-06 09:30:00,70.13,70.31,70.08,70.11,7595.0,67.0827,67.2549,67.0349,67.0636,7595.0
2016-12-06 09:35:00,69.92,69.99,69.77,69.96,12284.0,66.8818,66.9488,66.7384,66.9201,12284.0
2016-12-06 09:40:00,69.97,69.99,69.85,69.95,10850.0,66.9297,66.9488,66.8149,66.9105,10850.0
2016-12-06 09:45:00,69.87,70.01,69.77,69.95,31863.0,66.834,66.9679,66.7384,66.9105,31863.0
2016-12-06 09:50:00,69.98,70.06,69.87,69.9,13279.0,66.9392,67.0158,66.834,66.8627,13279.0
2016-12-06 09:55:00,69.91,70.06,69.91,69.94,14504.0,66.8723,67.0158,66.8723,66.901,14504.0
2016-12-06 10:00:00,69.96,70.12,69.92,70.07,6171.0,66.9201,67.0731,66.8818,67.0253,6171.0
2016-12-06 10:05:00,70.05,70.05,69.94,69.97,7300.0,67.0062,67.0062,66.901,66.9297,7300.0
2016-12-06 10:10:00,69.97,69.97,69.66,69.71,63405.0,66.9297,66.9297,66.6331,66.681,63405.0
2016-12-06 10:15:00,69.68,69.81,69.58,69.58,39105.0,66.6523,66.7766,66.5566,66.5566,39105.0
2016-12-06 10:20:00,69.57,69.6,69.52,69.52,4950.0,66.547,66.5757,66.4992,66.4992,4950.0
2016-12-06 10:25:00,69.51,69.51,69.24,69.27,13534.0,66.4897,66.4897,66.2314,66.2601,13534.0
2016-12-06 10:30:00,69.3,69.39,69.27,69.29,11050.0,66.2888,66.3749,66.2601,66.2792,11050.0
2016-12-06 10:35:00,69.28,69.37,69.24,69.25,20578.0,66.2696,66.3557,66.2314,66.2409,20578.0
2016-12-06 10:40:00,69.27,69.56,69.22,69.31,39701.0,66.2601,66.5375,66.2123,66.2983,39701.0
2016-12-06 10:45:00,69.35,69.36,69.29,69.36,2700.0,66.3366,66.3462,66.2792,66.3462,2700.0
2016-12-06 10:50:00,69.35,69.43,69.3,69.4,13270.0,66.3366,66.4131,66.2888,66.3844,13270.0
2016-12-06 10:55:00,69.39,69.59,69.33,69.55,8157.0,66.3749,66.5662,66.3175,66.5279,8157.0
2016-12-06 11:00:00,69.52,69.52,69.46,69.49,8000.0,66.4992,66.4992,66.4418,66.4705,8000.0
2016-12-06 11:05:00,69.51,69.54,69.45,69.49,12596.0,66.4897,66.5183,66.4323,66.4705,12596.0
2016-12-06 11:10:00,69.5,69.51,69.32,69.41,55992.0,66.4801,66.4897,66.3079,66.394,55992.0
2016-12-06 11:15:00,69.42,69.53,69.42,69.46,26075.0,66.4036,66.5088,66.4036,66.4418,26075.0
2016-12-06 11:20:00,69.45,69.51,69.44,69.5,11969.0,66.4323,66.4897,66.4227,66.4801,11969.0
2016-12-06 11:25:00,69.5,69.51,69.45,69.5,18741.0,66.4801,66.4897,66.4323,66.4801,18741.0
2016-12-06 11:30:00,69.49,69.51,69.45,69.48,10806.0,66.4705,66.4897,66.4323,66.461,10806.0
2016-12-06 11:35:00,69.47,69.6,69.47,69.53,14381.0,66.4514,66.5757,66.4514,66.5088,14381.0
2016-12-06 11:40:00,69.52,69.58,69.47,69.48,11012.0,66.4992,66.5566,66.4514,66.461,11012.0
2016-12-06 11:45:00,69.5,69.54,69.47,69.51,17403.0,66.4801,66.5183,66.4514,66.4897,17403.0
2016-12-06 11:50:00,69.48,69.63,69.48,69.55,16863.0,66.461,66.6044,66.461,66.5279,16863.0
2016-12-06 11:55:00,69.55,69.62,69.55,69.61,15487.0,66.5279,66.5949,66.5279,66.5853,15487.0
2016-12-06 12:00:00,69.62,69.63,69.58,69.6,14742.0,66.5949,66.6044,66.5566,66.5757,14742.0
2016-12-06 12:05:00,69.61,69.74,69.6,69.63,7617.0,66.5853,66.7097,66.5757,66.6044,7617.0
2016-12-06 12:10:00,69.66,69.67,69.61,69.63,5771.0,66.6331,66.6427,66.5853,66.6044,5771.0
2016-12-06 12:15:00,69.63,69.64,69.57,69.62,5829.0,66.6044,66.614,66.547,66.5949,5829.0
2016-12-06 12:20:00,69.61,69.65,69.59,69.65,11806.0,66.5853,66.6236,66.5662,66.6236,11806.0
2016-12-06 12:25:00,69.62,69.62,69.57,69.6,24995.0,66.5949,66.5949,66.547,66.5757,24995.0
2016-12-06 12:30:00,69.59,69.66,69.59,69.65,12666.0,66.5662,66.6331,66.5662,66.6236,12666.0
2016-12-06 12:35:00,69.65,69.67,69.61,69.61,3605.0,66.6236,66.6427,66.5853,66.5853,3605.0
2016-12-06 12:40:00,69.62,69.65,69.59,69.65,13350.0,66.5949,66.6236,66.5662,66.6236,13350.0
2016-12-06 12:45:00,69.6,69.65,69.52,69.58,23343.0,66.5757,66.6236,66.4992,66.5566,23343.0
2016-12-06 12:50:00,69.55,69.67,69.47,69.6,37985.0,66.5279,66.6427,66.4514,66.5757,37985.0
2016-12-06 12:55:00,69.59,69.64,69.59,69.59,2000.0,66.5662,66.614,66.5662,66.5662,2000.0
2016-12-06 13:00:00,69.6,69.67,69.56,69.67,3750.0,66.5757,66.6427,66.5375,66.6427,3750.0
2016-12-06 13:05:00,69.63,69.83,69.61,69.73,9579.0,66.6044,66.7957,66.5853,66.7001,9579.0
2016-12-06 13:10:00,69.77,69.92,69.77,69.81,16795.0,66.7384,66.8818,66.7384,66.7766,16795.0
2016-12-06 13:15:00,69.81,69.87,69.81,69.87,2100.0,66.7766,66.834,66.7766,66.834,2100.0
2016-12-06 13:20:00,69.8,69.82,69.73,69.77,1918.0,66.767,66.7862,66.7001,66.7384,1918.0
2016-12-06 13:25:00,69.74,69.76,69.6,69.63,3196.0,66.7097,66.7288,66.5757,66.6044,3196.0
2016-12-06 13:30:00,69.66,69.81,69.66,69.73,10805.0,66.6331,66.7766,66.6331,66.7001,10805.0
2016-12-06 13:35:00,69.75,69.77,69.7,69.74,6738.0,66.7192,66.7384,66.6714,66.7097,6738.0
2016-12-06 13:40:00,69.73,69.8,69.7,69.8,27339.0,66.7001,66.767,66.6714,66.767,27339.0
2016-12-06 13:45:00,69.83,69.89,69.81,69.86,7797.0,66.7957,66.8531,66.7766,66.8244,7797.0
2016-12-06 13:50:00,69.86,69.86,69.79,69.79,2921.0,66.8244,66.8244,66.7575,66.7575,2921.0
2016-12-06 13:55:00,69.82,69.91,69.82,69.89,5201.0,66.7862,66.8723,66.7862,66.8531,5201.0
2016-12-06 14:00:00,69.9,69.9,69.84,69.84,2727.0,66.8627,66.8627,66.8053,66.8053,2727.0
2016-12-06 14:05:00,69.87,69.9,69.87,69.87,4490.0,66.834,66.8627,66.834,66.834,4490.0
2016-12-06 14:10:00,69.87,69.92,69.85,69.92,6567.0,66.834,66.8818,66.8149,66.8818,6567.0
2016-12-06 14:15:00,69.9,69.93,69.87,69.92,12213.0,66.8627,66.8914,66.834,66.8818,12213.0
2016-12-06 14:20:00,69.91,70.03,69.91,70.01,20692.0,66.8723,66.9871,66.8723,66.9679,20692.0
2016-12-06 14:25:00,70.02,70.06,69.94,69.96,25089.0,66.9775,67.0158,66.901,66.9201,25089.0
2016-12-06 14:30:00,69.96,70.03,69.96,70.01,12531.0,66.9201,66.9871,66.9201,66.9679,12531.0
2016-12-06 14:35:00,70.02,70.02,69.92,69.98,12262.0,66.9775,66.9775,66.8818,66.9392,12262.0
2016-12-06 14:40:00,69.99,69.99,69.96,69.96,3908.0,66.9488,66.9488,66.9201,66.9201,3908.0
2016-12-06 14:45:00,69.97,69.98,69.94,69.94,4763.0,66.9297,66.9392,66.901,66.901,4763.0
2016-12-06 14:50:00,69.94,69.94,69.86,69.87,5096.0,66.901,66.901,66.8244,66.834,5096.0
2016-12-06 14:55:00,69.87,69.87,69.8,69.84,7299.0,66.834,66.834,66.767,66.8053,7299.0
2016-12-06 15:00:00,69.85,69.9,69.85,69.85,7658.0,66.8149,66.8627,66.8149,66.8149,7658.0
2016-12-06 15:05:00,69.83,69.87,69.82,69.82,8204.0,66.7957,66.834,66.7862,66.7862,8204.0
2016-12-06 15:10:00,69.83,69.86,69.79,69.86,7630.0,66.7957,66.8244,66.7575,66.8244,7630.0
2016-12-06 15:15:00,69.83,69.87,69.8,69.8,17486.0,66.7957,66.834,66.767,66.767,17486.0
2016-12-06 15:20:00,69.82,69.82,69.79,69.79,4130.0,66.7862,66.7862,66.7575,66.7575,4130.0
2016-12-06 15:25:00,69.78,69.81,69.77,69.77,6455.0,66.7479,66.7766,66.7384,66.7384,6455.0
2016-12-06 15:30:00,69.78,69.81,69.76,69.81,23004.0,66.7479,66.7766,66.7288,66.7766,23004.0
2016-12-06 15:35:00,69.81,69.83,69.77,69.83,22565.0,66.7766,66.7957,66.7384,66.7957,22565.0
2016-12-06 15:40:00,69.81,69.81,69.74,69.74,4357.0,66.7766,66.7766,66.7097,66.7097,4357.0
2016-12-06 15:45:00,69.73,69.81,69.71,69.79,17971.0,66.7001,66.7766,66.681,66.7575,17971.0
2016-12-06 15:50:00,69.77,69.86,69.76,69.85,21187.0,66.7384,66.8244,66.7288,66.8149,21187.0
2016-12-06 15:55:00,69.85,69.91,69.83,69.9,82644.0,66.8149,66.8723,66.7957,66.8627,82644.0
2016-12-07 09:30:00,70.2,70.68,70.07,70.58,19253.0,67.1497,67.6088,67.0253,67.5132,19253.0
2016-12-07 09:35:00,70.53,70.54,70.28,70.38,4826.0,67.4653,67.4749,67.2262,67.3218,4826.0
2016-12-07 09:40:00,70.35,70.35,69.98,70.18,4903.0,67.2932,67.2932,66.9392,67.1305,4903.0
2016-12-07 09:45:00,70.18,70.23,70.08,70.22,8706.0,67.1305,67.1784,67.0349,67.1688,8706.0
2016-12-07 09:50:00,70.23,70.24,70.1,70.22,6564.0,67.1784,67.1879,67.054,67.1688,6564.0
2016-12-07 09:55:00,70.26,70.26,70.13,70.17,4750.0,67.2071,67.2071,67.0827,67.121,4750.0
2016-12-07 10:00:00,70.1,70.22,69.77,69.77,15047.0,67.054,67.1688,66.7384,66.7384,15047.0
2016-12-07 10:05:00,69.75,69.75,69.52,69.62,6268.0,66.7192,66.7192,66.4992,66.5949,6268.0
2016-12-07 10:10:00,69.62,69.8,69.56,69.8,8482.0,66.5949,66.767,66.5375,66.767,8482.0
2016-12-07 10:15:00,69.8,69.94,69.8,69.86,5141.0,66.767,66.901,66.767,66.8244,5141.0
2016-12-07 10:20:00,69.82,69.83,69.77,69.81,3006.0,66.7862,66.7957,66.7384,66.7766,3006.0
2016-12-07 10:25:00,69.79,69.8,69.64,69.78,19305.0,66.7575,66.767,66.614,66.7479,19305.0
2016-12-07 10:30:00,69.85,69.92,69.77,69.77,5222.0,66.8149,66.8818,66.7384,66.7384,5222.0
2016-12-07 10:35:00,69.76,69.76,69.5,69.5,4600.0,66.7288,66.7288,66.4801,66.4801,4600.0
2016-12-07 10:40:00,69.55,69.74,69.55,69.74,3901.0,66.5279,66.7097,66.5279,66.7097,3901.0
2016-12-07 10:45:00,69.79,69.81,69.71,69.81,2344.0,66.7575,66.7766,66.681,66.7766,2344.0
2016-12-07 10:50:00,69.85,69.85,69.77,69.77,1900.0,66.8149,66.8149,66.7384,66.7384,1900.0
2016-12-07 10:55:00,69.75,69.77,69.65,69.66,6718.0,66.7192,66.7384,66.6236,66.6331,6718.0
2016-12-07 11:00:00,69.7,69.8,69.64,69.66,4679.0,66.6714,66.767,66.614,66.6331,4679.0
2016-12-07 11:05:00,69.64,69.64,69.44,69.46,4892.0,66.614,66.614,66.4227,66.4418,4892.0
2016-12-07 11:10:00,69.46,69.47,69.39,69.41,3515.0,66.4418,66.4514,66.3749,66.394,3515.0
2016-12-07 11:15:00,69.39,69.47,69.38,69.43,4108.0,66.3749,66.4514,66.3653,66.4131,4108.0
2016-12-07 11:20:00,69.37,69.42,69.28,69.3,4400.0,66.3557,66.4036,66.2696,66.2888,4400.0
2016-12-07 11:25:00,69.3,69.61,69.29,69.51,16711.0,66.2888,66.5853,66.2792,66.4897,16711.0
2016-12-07 11:30:00,69.52,69.69,69.51,69.66,7270.0,66.4992,66.6618,66.4897,66.6331,7270.0
2016-12-07 11:35:00,69.61,69.65,69.58,69.65,1100.0,66.5853,66.6236,66.5566,66.6236,1100.0
2016-12-07 11:40:00,69.61,69.7,69.54,69.66,2804.0,66.5853,66.6714,66.5183,66.6331,2804.0
2016-12-07 11:45:00,69.67,69.84,69.67,69.84,6800.0,66.6427,66.8053,66.6427,66.8053,6800.0
2016-12-07 11:50:00,69.79,69.8,69.68,69.77,6229.0,66.7575,66.767,66.6523,66.7384,6229.0
2016-12-07 11:55:00,69.81,70.01,69.81,69.97,2200.0,66.7766,66.9679,66.7766,66.9297,2200.0
2016-12-07 12:00:00,70.02,70.07,69.83,69.91,3850.0,66.9775,67.0253,66.7957,66.8723,3850.0
2016-12-07 12:05:00,69.9,69.93,69.81,69.87,5600.0,66.8627,66.8914,66.7766,66.834,5600.0
2016-12-07 12:10:00,69.86,69.89,69.82,69.85,32152.0,66.8244,66.8531,66.7862,66.8149,32152.0
2016-12-07 12:15:00,69.85,69.88,69.72,69.87,7916.0,66.8149,66.8436,66.6905,66.834,7916.0
2016-12-07 12:20:00,69.86,70.01,69.77,69.94,10264.0,66.8244,66.9679,66.7384,66.901,10264.0
2016-12-07 12:25:00,69.9,70.0,69.87,69.9,12277.0,66.8627,66.9584,66.834,66.8627,12277.0
2016-12-07 12:30:00,69.9,70.02,69.9,69.93,17387.0,66.8627,66.9775,66.8627,66.8914,17387.0
2016-12-07 12:35:00,69.9,69.95,69.87,69.89,10998.0,66.8627,66.9105,66.834,66.8531,10998.0
2016-12-07 12:40:00,69.91,69.95,69.86,69.87,7566.0,66.8723,66.9105,66.8244,66.834,7566.0
2016-12-07 12:45:00,69.88,69.96,69.79,69.85,4900.0,66.8436,66.9201,66.7575,66.8149,4900.0
2016-12-07 12:50:00,69.81,69.81,69.75,69.75,1700.0,66.7766,66.7766,66.7192,66.7192,1700.0
2016-12-07 12:55:00,69.78,69.87,69.77,69.82,2800.0,66.7479,66.834,66.7384,66.7862,2800.0
2016-12-07 13:00:00,69.82,69.91,69.76,69.85,6846.0,66.7862,66.8723,66.7288,66.8149,6846.0
2016-12-07 13:05:00,69.88,70.0,69.79,69.94,4400.0,66.8436,66.9584,66.7575,66.901,4400.0
2016-12-07 13:10:00,69.88,69.88,69.81,69.88,4000.0,66.8436,66.8436,66.7766,66.8436,4000.0
2016-12-07 13:15:00,69.82,69.82,69.75,69.78,4037.0,66.7862,66.7862,66.7192,66.7479,4037.0
2016-12-07 13:20:00,69.8,70.01,69.79,69.88,8015.0,66.767,66.9679,66.7575,66.8436,8015.0
2016-12-07 13:25:00,69.88,69.88,69.8,69.85,4900.0,66.8436,66.8436,66.767,66.8149,4900.0
2016-12-07 13:30:00,69.83,69.91,69.81,69.81,6200.0,66.7957,66.8723,66.7766,66.7766,6200.0
2016-12-07 13:35:00,69.79,70.05,69.79,69.96,20642.0,66.7575,67.0062,66.7575,66.9201,20642.0
2016-12-07 13:40:00,69.96,70.0,69.88,69.88,3901.0,66.9201,66.9584,66.8436,66.8436,3901.0
2016-12-07 13:45:00,69.91,69.98,69.83,69.95,4500.0,66.8723,66.9392,66.7957,66.9105,4500.0
2016-12-07 13:50:00,69.92,70.02,69.88,69.99,5472.0,66.8818,66.9775,66.8436,66.9488,5472.0
2016-12-07 13:55:00,70.02,70.15,69.95,70.15,18578.0,66.9775,67.1018,66.9105,67.1018,18578.0
2016-12-07 14:00:00,70.14,70.14,70.06,70.11,17219.0,67.0923,67.0923,67.0158,67.0636,17219.0
2016-12-07 14:05:00,70.12,70.25,70.12,70.17,8531.0,67.0731,67.1975,67.0731,67.121,8531.0
2016-12-07 14:10:00,70.17,70.31,70.16,70.26,4213.0,67.121,67.2549,67.1114,67.2071,4213.0
2016-12-07 14:15:00,70.31,70.56,70.27,70.49,9011.0,67.2549,67.494,67.2166,67.4271,9011.0
2016-12-07 14:20:00,70.45,70.45,70.37,70.38,4596.0,67.3888,67.3888,67.3123,67.3218,4596.0
2016-12-07 14:25:00,70.42,70.42,70.31,70.4,4061.0,67.3601,67.3601,67.2549,67.341,4061.0
2016-12-07 14:30:00,70.37,70.62,70.37,70.58,6608.0,67.3123,67.5514,67.3123,67.5132,6608.0
2016-12-07 14:35:00,70.57,70.63,70.51,70.59,8400.0,67.5036,67.561,67.4462,67.5227,8400.0
2016-12-07 14:40:00,70.59,70.68,70.57,70.65,13287.0,67.5227,67.6088,67.5036,67.5801,13287.0
2016-12-07 14:45:00,70.63,70.71,70.58,70.66,8350.0,67.561,67.6375,67.5132,67.5897,8350.0
2016-12-07 14:50:00,70.68,70.73,70.67,70.67,7555.0,67.6088,67.6566,67.5992,67.5992,7555.0
2016-12-07 14:55:00,70.67,70.82,70.66,70.82,11658.0,67.5992,67.7427,67.5897,67.7427,11658.0
2016-12-07 15:00:00,70.76,70.85,70.71,70.77,19861.0,67.6853,67.7714,67.6375,67.6949,19861.0
2016-12-07 15:05:00,70.79,70.89,70.77,70.82,8260.0,67.714,67.8097,67.6949,67.7427,8260.0
2016-12-07 15:10:00,70.86,70.87,70.79,70.84,13244.0,67.781,67.7906,67.714,67.7619,13244.0
2016-12-07 15:15:00,70.85,70.9,70.81,70.89,11778.0,67.7714,67.8193,67.7332,67.8097,11778.0
2016-12-07 15:20:00,70.9,70.97,70.87,70.9,11242.0,67.8193,67.8862,67.7906,67.8193,11242.0
2016-12-07 15:25:00,70.88,70.98,70.88,70.92,9328.0,67.8001,67.8958,67.8001,67.8384,9328.0
2016-12-07 15:30:00,70.91,70.95,70.87,70.92,18232.0,67.8288,67.8671,67.7906,67.8384,18232.0
2016-12-07 15:35:00,70.91,70.94,70.87,70.88,16554.0,67.8288,67.8575,67.7906,67.8001,16554.0
2016-12-07 15:40:00,70.9,70.95,70.87,70.93,21141.0,67.8193,67.8671,67.7906,67.8479,21141.0
2016-12-07 15:45:00,70.9,70.96,70.77,70.78,31467.0,67.8193,67.8766,67.6949,67.7045,31467.0
2016-12-07 15:50:00,70.78,70.88,70.77,70.88,50530.0,67.7045,67.8001,67.6949,67.8001,50530.0
2016-12-07 15:55:00,70.85,70.9,70.8,70.87,75455.0,67.7714,67.8193,67.7236,67.7906,75455.0
2016-12-08 09:30:00,70.78,70.89,70.56,70.56,12990.0,67.7045,67.8097,67.494,67.494,12990.0
2016-12-08 09:35:00,70.58,70.58,70.14,70.44,7119.0,67.5132,67.5132,67.0923,67.3792,7119.0
2016-12-08 09:40:00,70.51,70.52,70.31,70.41,6374.0,67.4462,67.4558,67.2549,67.3505,6374.0
2016-12-08 09:45:00,70.46,70.54,70.35,70.53,6321.0,67.3984,67.4749,67.2932,67.4653,6321.0
2016-12-08 09:50:00,70.54,70.96,70.54,70.79,20251.0,67.4749,67.8766,67.4749,67.714,20251.0
2016-12-08 09:55:00,70.79,70.79,70.7,70.73,25800.0,67.714,67.714,67.6279,67.6566,25800.0
2016-12-08 10:00:00,70.73,70.73,70.38,70.38,7841.0,67.6566,67.6566,67.3218,67.3218,7841.0
2016-12-08 10:05:00,70.45,70.65,70.45,70.63,5852.0,67.3888,67.5801,67.3888,67.561,5852.0
2016-12-08 10:10:00,70.67,70.78,70.56,70.78,8539.0,67.5992,67.7045,67.494,67.7045,8539.0
2016-12-08 10:15:00,70.79,70.98,70.79,70.98,13665.0,67.714,67.8958,67.714,67.8958,13665.0
2016-12-08 10:20:00,70.97,71.05,70.96,71.02,24502.0,67.8862,67.9627,67.8766,67.934,24502.0
2016-12-08 10:25:00,71.0,71.14,70.99,71.06,1804.0,67.9149,68.0488,67.9053,67.9723,1804.0
2016-12-08 10:30:00,71.09,71.17,71.04,71.04,3455.0,68.001,68.0775,67.9532,67.9532,3455.0
2016-12-08 10:35:00,71.0,71.04,71.0,71.03,3609.0,67.9149,67.9532,67.9149,67.9436,3609.0
2016-12-08 10:40:00,71.03,71.19,71.03,71.15,4309.0,67.9436,68.0967,67.9436,68.0584,4309.0
2016-12-08 10:45:00,71.11,71.23,71.11,71.2,6177.0,68.0201,68.1349,68.0201,68.1062,6177.0
2016-12-08 10:50:00,71.22,71.22,71.15,71.21,6650.0,68.1253,68.1253,68.0584,68.1158,6650.0
2016-12-08 10:55:00,71.21,71.22,71.17,71.22,3236.0,68.1158,68.1253,68.0775,68.1253,3236.0
2016-12-08 11:00:00,71.22,71.22,71.17,71.19,2689.0,68.1253,68.1253,68.0775,68.0967,2689.0
2016-12-08 11:05:00,71.19,71.19,71.08,71.09,3500.0,68.0967,68.0967,67.9914,68.001,3500.0
2016-12-08 11:10:00,71.07,71.11,71.05,71.06,4961.0,67.9819,68.0201,67.9627,67.9723,4961.0
2016-12-08 11:15:00,71.06,71.18,71.04,71.17,5617.0,67.9723,68.0871,67.9532,68.0775,5617.0
2016-12-08 11:20:00,71.19,71.31,71.18,71.27,7400.0,68.0967,68.2114,68.0871,68.1732,7400.0
2016-12-08 11:25:00,71.28,71.28,71.21,71.24,2837.0,68.1827,68.1827,68.1158,68.1445,2837.0
2016-12-08 11:30:00,71.22,71.26,71.18,71.25,3203.0,68.1253,68.1636,68.0871,68.154,3203.0
2016-12-08 11:35:00,71.26,71.26,71.15,71.21,4600.0,68.1636,68.1636,68.0584,68.1158,4600.0
2016-12-08 11:40:00,71.19,71.26,71.19,71.26,5046.0,68.0967,68.1636,68.0967,68.1636,5046.0
2016-12-08 11:45:00,71.26,71.29,71.24,71.29,3903.0,68.1636,68.1923,68.1445,68.1923,3903.0
2016-12-08 11:50:00,71.28,71.3,71.19,71.23,4630.0,68.1827,68.2019,68.0967,68.1349,4630.0
2016-12-08 11:55:00,71.23,71.29,71.22,71.27,3745.0,68.1349,68.1923,68.1253,68.1732,3745.0
2016-12-08 12:00:00,71.27,71.36,71.27,71.32,3219.0,68.1732,68.2593,68.1732,68.221,3219.0
2016-12-08 12:05:00,71.34,71.35,71.28,71.29,3072.0,68.2401,68.2497,68.1827,68.1923,3072.0
2016-12-08 12:10:00,71.28,71.28,71.2,71.26,10121.0,68.1827,68.1827,68.1062,68.1636,10121.0
2016-12-08 12:15:00,71.27,71.27,71.2,71.23,1606.0,68.1732,68.1732,68.1062,68.1349,1606.0
2016-12-08 12:20:00,71.23,71.34,71.22,71.34,3100.0,68.1349,68.2401,68.1253,68.2401,3100.0
2016-12-08 12:25:00,71.32,71.44,71.31,71.38,2937.0,68.221,68.3358,68.2114,68.2784,2937.0
2016-12-08 12:30:00,71.34,71.46,71.34,71.46,1050.0,68.2401,68.3549,68.2401,68.3549,1050.0
2016-12-08 12:35:00,71.43,71.46,71.37,71.43,3206.0,68.3262,68.3549,68.2688,68.3262,3206.0
2016-12-08 12:40:00,71.39,71.48,71.39,71.44,1400.0,68.288,68.3741,68.288,68.3358,1400.0
2016-12-08 12:45:00,71.43,71.49,71.38,71.49,17788.0,68.3262,68.3836,68.2784,68.3836,17788.0
2016-12-08 12:50:00,71.5,71.5,71.33,71.33,2557.0,68.3932,68.3932,68.2306,68.2306,2557.0
2016-12-08 12:55:00,71.31,71.32,71.23,71.3,2450.0,68.2114,68.221,68.1349,68.2019,2450.0
2016-12-08 13:00:00,71.28,71.29,71.13,71.23,11491.0,68.1827,68.1923,68.0393,68.1349,11491.0
2016-12-08 13:05:00,71.22,71.29,71.17,71.29,8871.0,68.1253,68.1923,68.0775,68.1923,8871.0
2016-12-08 13:10:00,71.29,71.29,71.2,71.25,4300.0,68.1923,68.1923,68.1062,68.154,4300.0
2016-12-08 13:15:00,71.29,71.33,71.26,71.31,1910.0,68.1923,68.2306,68.1636,68.2114,1910.0
2016-12-08 13:20:00,71.31,71.36,71.29,71.31,4909.0,68.2114,68.2593,68.1923,68.2114,4909.0
2016-12-08 13:25:00,71.31,71.34,71.27,71.31,3337.0,68.2114,68.2401,68.1732,68.2114,3337.0
2016-12-08 13:30:00,71.31,71.48,71.28,71.44,7608.0,68.2114,68.3741,68.1827,68.3358,7608.0
2016-12-08 13:35:00,71.42,71.5,71.4,71.5,2312.0,68.3167,68.3932,68.2975,68.3932,2312.0
2016-12-08 13:40:00,71.56,71.56,71.44,71.52,5650.0,68.4506,68.4506,68.3358,68.4123,5650.0
2016-12-08 13:45:00,71.54,71.58,71.49,71.58,4245.0,68.4314,68.4697,68.3836,68.4697,4245.0
2016-12-08 13:50:00,71.57,71.6,71.51,71.53,4114.0,68.4601,68.4888,68.4027,68.4219,4114.0
2016-12-08 13:55:00,71.55,71.64,71.55,71.62,10335.0,68.441,68.5271,68.441,68.508,10335.0
2016-12-08 14:00:00,71.61,71.62,71.56,71.58,5249.0,68.4984,68.508,68.4506,68.4697,5249.0
2016-12-08 14:05:00,71.62,71.62,71.5,71.55,5312.0,68.508,68.508,68.3932,68.441,5312.0
2016-12-08 14:10:00,71.53,71.56,71.5,71.56,4795.0,68.4219,68.4506,68.3932,68.4506,4795.0
2016-12-08 14:15:00,71.57,71.61,71.51,71.54,25682.0,68.4601,68.4984,68.4027,68.4314,25682.0
2016-12-08 14:20:00,71.56,71.64,71.49,71.6,43904.0,68.4506,68.5271,68.3836,68.4888,43904.0
2016-12-08 14:25:00,71.58,71.66,71.52,71.63,20524.0,68.4697,68.5462,68.4123,68.5175,20524.0
2016-12-08 14:30:00,71.63,71.66,71.51,71.57,7181.0,68.5175,68.5462,68.4027,68.4601,7181.0
2016-12-08 14:35:00,71.56,71.56,71.43,71.48,5206.0,68.4506,68.4506,68.3262,68.3741,5206.0
2016-12-08 14:40:00,71.47,71.55,71.46,71.55,8887.0,68.3645,68.441,68.3549,68.441,8887.0
2016-12-08 14:45:00,71.52,71.63,71.48,71.6,17838.0,68.4123,68.5175,68.3741,68.4888,17838.0
2016-12-08 14:50:00,71.61,71.78,71.59,71.78,26475.0,68.4984,68.661,68.4793,68.661,26475.0
2016-12-08 14:55:00,71.77,71.79,71.69,71.71,7814.0,68.6514,68.6706,68.5749,68.5941,7814.0
2016-12-08 15:00:00,71.71,71.72,71.64,71.67,1953.0,68.5941,68.6036,68.5271,68.5558,1953.0
2016-12-08 15:05:00,71.66,71.68,71.63,71.68,5986.0,68.5462,68.5654,68.5175,68.5654,5986.0
2016-12-08 15:10:00,71.68,71.69,71.61,71.63,4425.0,68.5654,68.5749,68.4984,68.5175,4425.0
2016-12-08 15:15:00,71.62,71.72,71.6,71.71,8790.0,68.508,68.6036,68.4888,68.5941,8790.0
2016-12-08 15:20:00,71.69,71.77,71.65,71.74,10704.0,68.5749,68.6514,68.5367,68.6228,10704.0
2016-12-08 15:25:00,71.74,71.79,71.72,71.74,10798.0,68.6228,68.6706,68.6036,68.6228,10798.0
2016-12-08 15:30:00,71.73,71.8,71.73,71.79,7808.0,68.6132,68.6801,68.6132,68.6706,7808.0
2016-12-08 15:35:00,71.79,71.81,71.78,71.8,15460.0,68.6706,68.6897,68.661,68.6801,15460.0
2016-12-08 15:40:00,71.8,71.86,71.78,71.82,11667.0,68.6801,68.7375,68.661,68.6993,11667.0
2016-12-08 15:45:00,71.81,71.83,71.78,71.78,38919.0,68.6897,68.7088,68.661,68.661,38919.0
2016-12-08 15:50:00,71.77,71.82,71.74,71.8,62218.0,68.6514,68.6993,68.6228,68.6801,62218.0
2016-12-08 15:55:00,71.78,71.82,71.72,71.79,59334.0,68.661,68.6993,68.6036,68.6706,59334.0
2016-12-09 09:30:00,71.67,71.99,71.67,71.72,13366.0,68.5558,68.8619,68.5558,68.6036,13366.0
2016-12-09 09:35:00,71.71,71.88,71.65,71.79,3407.0,68.5941,68.7567,68.5367,68.6706,3407.0
2016-12-09 09:40:00,71.95,71.95,71.72,71.89,6083.0,68.8236,68.8236,68.6036,68.7662,6083.0
2016-12-09 09:45:00,71.91,72.12,71.91,72.02,4801.0,68.7854,68.9862,68.7854,68.8906,4801.0
2016-12-09 09:50:00,72.04,72.21,72.0,72.13,6780.0,68.9097,69.0723,68.8715,68.9958,6780.0
2016-12-09 09:55:00,72.12,72.18,72.05,72.11,7251.0,68.9862,69.0436,68.9193,68.9767,7251.0
2016-12-09 10:00:00,72.0,72.22,72.0,72.04,9682.0,68.8715,69.0819,68.8715,68.9097,9682.0
2016-12-09 10:05:00,72.04,72.11,71.82,71.9,19150.0,68.9097,68.9767,68.6993,68.7758,19150.0
2016-12-09 10:10:00,71.88,71.88,71.69,71.69,2400.0,68.7567,68.7567,68.5749,68.5749,2400.0
2016-12-09 10:15:00,71.68,71.74,71.6,71.73,20231.0,68.5654,68.6228,68.4888,68.6132,20231.0
2016-12-09 10:20:00,71.73,71.81,71.6,71.68,10900.0,68.6132,68.6897,68.4888,68.5654,10900.0
2016-12-09 10:25:00,71.7,71.78,71.59,71.6,10430.0,68.5845,68.661,68.4793,68.4888,10430.0
2016-12-09 10:30:00,71.56,71.62,71.54,71.54,2811.0,68.4506,68.508,68.4314,68.4314,2811.0
2016-12-09 10:35:00,71.53,71.7,71.53,71.67,12046.0,68.4219,68.5845,68.4219,68.5558,12046.0
2016-12-09 10:40:00,71.69,71.71,71.53,71.58,3371.0,68.5749,68.5941,68.4219,68.4697,3371.0
2016-12-09 10:45:00,71.53,71.74,71.46,71.69,14305.0,68.4219,68.6228,68.3549,68.5749,14305.0
2016-12-09 10:50:00,71.65,71.77,71.64,71.74,11309.0,68.5367,68.6514,68.5271,68.6228,11309.0
2016-12-09 10:55:00,71.75,71.75,71.68,71.75,6131.0,68.6323,68.6323,68.5654,68.6323,6131.0
2016-12-09 11:00:00,71.75,71.76,71.7,71.74,15780.0,68.6323,68.6419,68.5845,68.6228,15780.0
2016-12-09 11:05:00,71.74,71.76,71.62,71.63,11171.0,68.6228,68.6419,68.508,68.5175,11171.0
2016-12-09 11:10:00,71.63,71.65,71.53,71.53,3000.0,68.5175,68.5367,68.4219,68.4219,3000.0
2016-12-09 11:15:00,71.51,71.78,71.51,71.78,10790.0,68.4027,68.661,68.4027,68.661,10790.0
2016-12-09 11:20:00,71.85,71.99,71.85,71.88,4200.0,68.728,68.8619,68.728,68.7567,4200.0
2016-12-09 11:25:00,71.9,71.9,71.8,71.84,3950.0,68.7758,68.7758,68.6801,68.7184,3950.0
2016-12-09 11:30:00,71.84,71.94,71.81,71.92,4159.0,68.7184,68.8141,68.6897,68.7949,4159.0
2016-12-09 11:35:00,71.9,71.92,71.69,71.77,3600.0,68.7758,68.7949,68.5749,68.6514,3600.0
2016-12-09 11:40:00,71.76,71.79,71.71,71.76,4497.0,68.6419,68.6706,68.5941,68.6419,4497.0
2016-12-09 11:45:00,71.77,71.8,71.72,71.8,4610.0,68.6514,68.6801,68.6036,68.6801,4610.0
2016-12-09 11:50:00,71.82,71.87,71.77,71.83,8858.0,68.6993,68.7471,68.6514,68.7088,8858.0
2016-12-09 11:55:00,71.8,71.87,71.77,71.77,7104.0,68.6801,68.7471,68.6514,68.6514,7104.0
2016-12-09 12:00:00,71.78,71.92,71.77,71.9,10002.0,68.661,68.7949,68.6514,68.7758,10002.0
2016-12-09 12:05:00,71.88,71.89,71.78,71.86,5645.0,68.7567,68.7662,68.661,68.7375,5645.0
2016-12-09 12:10:00,71.82,71.9,71.8,71.86,9515.0,68.6993,68.7758,68.6801,68.7375,9515.0
2016-12-09 12:15:00,71.84,71.88,71.81,71.84,2558.0,68.7184,68.7567,68.6897,68.7184,2558.0
2016-12-09 12:20:00,71.86,71.94,71.86,71.94,6031.0,68.7375,68.8141,68.7375,68.8141,6031.0
2016-12-09 12:25:00,71.93,71.96,71.9,71.96,8940.0,68.8045,68.8332,68.7758,68.8332,8940.0
2016-12-09 12:30:00,71.93,71.95,71.89,71.93,5684.0,68.8045,68.8236,68.7662,68.8045,5684.0
2016-12-09 12:35:00,71.91,72.02,71.89,71.99,12340.0,68.7854,68.8906,68.7662,68.8619,12340.0
2016-12-09 12:40:00,71.99,72.01,71.96,71.96,2600.0,68.8619,68.881,68.8332,68.8332,2600.0
2016-12-09 12:45:00,71.95,72.08,71.95,72.04,14929.0,68.8236,68.948,68.8236,68.9097,14929.0
2016-12-09 12:50:00,72.06,72.08,72.0,72.02,16802.0,68.9288,68.948,68.8715,68.8906,16802.0
2016-12-09 12:55:00,72.01,72.07,71.98,72.04,17178.0,68.881,68.9384,68.8523,68.9097,17178.0
2016-12-09 13:00:00,72.02,72.05,71.88,71.97,14602.0,68.8906,68.9193,68.7567,68.8428,14602.0
2016-12-09 13:05:00,71.98,72.05,71.86,71.89,19540.0,68.8523,68.9193,68.7375,68.7662,19540.0
2016-12-09 13:10:00,71.86,71.92,71.79,71.81,3503.0,68.7375,68.7949,68.6706,68.6897,3503.0
2016-12-09 13:15:00,71.77,71.83,71.72,71.76,4341.0,68.6514,68.7088,68.6036,68.6419,4341.0
2016-12-09 13:20:00,71.79,71.8,71.72,71.75,2300.0,68.6706,68.6801,68.6036,68.6323,2300.0
2016-12-09 13:25:00,71.69,71.81,71.64,71.81,6650.0,68.5749,68.6897,68.5271,68.6897,6650.0
2016-12-09 13:30:00,71.78,71.85,71.78,71.79,3635.0,68.661,68.728,68.661,68.6706,3635.0
2016-12-09 13:35:00,71.82,71.83,71.71,71.8,6730.0,68.6993,68.7088,68.5941,68.6801,6730.0
2016-12-09 13:40:00,71.8,71.86,71.76,71.76,4800.0,68.6801,68.7375,68.6419,68.6419,4800.0
2016-12-09 13:45:00,71.77,71.83,71.74,71.82,4970.0,68.6514,68.7088,68.6228,68.6993,4970.0
2016-12-09 13:50:00,71.82,71.86,71.76,71.79,21867.0,68.6993,68.7375,68.6419,68.6706,21867.0
2016-12-09 13:55:00,71.76,71.87,71.72,71.84,7095.0,68.6419,68.7471,68.6036,68.7184,7095.0
2016-12-09 14:00:00,71.84,71.89,71.82,71.88,3812.0,68.7184,68.7662,68.6993,68.7567,3812.0
2016-12-09 14:05:00,71.87,71.9,71.84,71.87,2300.0,68.7471,68.7758,68.7184,68.7471,2300.0
2016-12-09 14:10:00,71.82,71.84,71.77,71.79,5778.0,68.6993,68.7184,68.6514,68.6706,5778.0
2016-12-09 14:15:00,71.76,71.76,71.69,71.75,7878.0,68.6419,68.6419,68.5749,68.6323,7878.0
2016-12-09 14:20:00,71.74,71.74,71.7,71.72,2200.0,68.6228,68.6228,68.5845,68.6036,2200.0
2016-12-09 14:25:00,71.71,71.71,71.63,71.63,4370.0,68.5941,68.5941,68.5175,68.5175,4370.0
2016-12-09 14:30:00,71.65,71.71,71.62,71.71,6917.0,68.5367,68.5941,68.508,68.5941,6917.0
2016-12-09 14:35:00,71.69,71.75,71.67,71.75,7046.0,68.5749,68.6323,68.5558,68.6323,7046.0
2016-12-09 14:40:00,71.74,71.83,71.74,71.83,10244.0,68.6228,68.7088,68.6228,68.7088,10244.0
2016-12-09 14:45:00,71.8,71.83,71.78,71.82,7470.0,68.6801,68.7088,68.661,68.6993,7470.0
2016-12-09 14:50:00,71.83,71.91,71.83,71.88,8000.0,68.7088,68.7854,68.7088,68.7567,8000.0
2016-12-09 14:55:00,71.9,71.9,71.83,71.85,5508.0,68.7758,68.7758,68.7088,68.728,5508.0
2016-12-09 15:00:00,71.83,71.89,71.8,71.89,11936.0,68.7088,68.7662,68.6801,68.7662,11936.0
2016-12-09 15:05:00,71.9,71.95,71.88,71.93,21428.0,68.7758,68.8236,68.7567,68.8045,21428.0
2016-12-09 15:10:00,71.94,71.98,71.91,71.96,10104.0,68.8141,68.8523,68.7854,68.8332,10104.0
2016-12-09 15:15:00,71.94,72.01,71.94,72.0,6674.0,68.8141,68.881,68.8141,68.8715,6674.0
2016-12-09 15:20:00,72.0,72.05,72.0,72.04,10176.0,68.8715,68.9193,68.8715,68.9097,10176.0
2016-12-09 15:25:00,72.04,72.04,72.0,72.04,12389.0,68.9097,68.9097,68.8715,68.9097,12389.0
2016-12-09 15:30:00,72.04,72.07,72.01,72.04,13527.0,68.9097,68.9384,68.881,68.9097,13527.0
2016-12-09 15:35:00,72.05,72.06,71.98,71.99,10522.0,68.9193,68.9288,68.8523,68.8619,10522.0
2016-12-09 15:40:00,71.98,71.99,71.91,71.93,14389.0,68.8523,68.8619,68.7854,68.8045,14389.0
2016-12-09 15:45:00,71.92,72.08,71.88,72.02,137607.0,68.7949,68.948,68.7567,68.8906,137607.0
2016-12-09 15:50:00,72.03,72.09,72.0,72.07,40644.0,68.9002,68.9575,68.8715,68.9384,40644.0
2016-12-09 15:55:00,72.07,72.24,72.03,72.19,159933.0,68.9384,69.101,68.9002,69.0532,159933.0
2016-12-12 09:30:00,71.71,71.97,71.25,71.25,30631.0,68.5941,68.8428,68.154,68.154,30631.0
2016-12-12 09:35:00,71.25,71.87,71.25,71.87,6000.0,68.154,68.7471,68.154,68.7471,6000.0
2016-12-12 09:40:00,71.9,72.16,71.72,72.16,4600.0,68.7758,69.0245,68.6036,69.0245,4600.0
2016-12-12 09:45:00,72.28,72.41,72.0,72.39,18101.0,69.1393,69.2636,68.8715,69.2445,18101.0
2016-12-12 09:50:00,72.41,72.57,72.33,72.39,14347.0,69.2636,69.4167,69.1871,69.2445,14347.0
2016-12-12 09:55:00,72.39,72.62,72.34,72.37,12622.0,69.2445,69.4645,69.1967,69.2254,12622.0
2016-12-12 10:00:00,72.37,72.51,72.37,72.45,4000.0,69.2254,69.3593,69.2254,69.3019,4000.0
2016-12-12 10:05:00,72.45,72.46,72.31,72.44,15348.0,69.3019,69.3115,69.168,69.2923,15348.0
2016-12-12 10:10:00,72.46,72.48,72.22,72.29,15239.0,69.3115,69.3306,69.0819,69.1489,15239.0
2016-12-12 10:15:00,72.26,72.27,72.18,72.22,16600.0,69.1202,69.1297,69.0436,69.0819,16600.0
2016-12-12 10:20:00,72.23,72.27,72.17,72.2,3600.0,69.0915,69.1297,69.0341,69.0628,3600.0
2016-12-12 10:25:00,72.25,72.25,71.92,71.92,11250.0,69.1106,69.1106,68.7949,68.7949,11250.0
2016-12-12 10:30:00,71.91,72.23,71.91,72.17,24779.0,68.7854,69.0915,68.7854,69.0341,24779.0
2016-12-12 10:35:00,72.2,72.2,71.81,71.85,7398.0,69.0628,69.0628,68.6897,68.728,7398.0
2016-12-12 10:40:00,71.88,71.97,71.84,71.94,15265.0,68.7567,68.8428,68.7184,68.8141,15265.0
2016-12-12 10:45:00,71.89,71.99,71.86,71.86,6946.0,68.7662,68.8619,68.7375,68.7375,6946.0
2016-12-12 10:50:00,71.83,72.02,71.83,72.02,10065.0,68.7088,68.8906,68.7088,68.8906,10065.0
2016-12-12 10:55:00,72.0,72.0,71.85,71.86,21962.0,68.8715,68.8715,68.728,68.7375,21962.0
2016-12-12 11:00:00,71.86,71.87,71.69,71.7,5202.0,68.7375,68.7471,68.5749,68.5845,5202.0
2016-12-12 11:05:00,71.66,71.7,71.62,71.68,5347.0,68.5462,68.5845,68.508,68.5654,5347.0
2016-12-12 11:10:00,71.69,71.83,71.68,71.81,10700.0,68.5749,68.7088,68.5654,68.6897,10700.0
2016-12-12 11:15:00,71.75,71.86,71.75,71.81,3900.0,68.6323,68.7375,68.6323,68.6897,3900.0
2016-12-12 11:20:00,71.78,71.96,71.77,71.86,18604.0,68.661,68.8332,68.6514,68.7375,18604.0
2016-12-12 11:25:00,71.89,71.91,71.76,71.76,18000.0,68.7662,68.7854,68.6419,68.6419,18000.0
2016-12-12 11:30:00,71.74,71.74,71.53,71.53,3570.0,68.6228,68.6228,68.4219,68.4219,3570.0
2016-12-12 11:35:00,71.54,71.6,71.53,71.56,2186.0,68.4314,68.4888,68.4219,68.4506,2186.0
2016-12-12 11:40:00,71.55,71.55,71.4,71.42,2500.0,68.441,68.441,68.2975,68.3167,2500.0
2016-12-12 11:45:00,71.4,71.45,71.34,71.42,3253.0,68.2975,68.3454,68.2401,68.3167,3253.0
2016-12-12 11:50:00,71.38,71.38,71.29,71.36,5801.0,68.2784,68.2784,68.1923,68.2593,5801.0
2016-12-12 11:55:00,71.37,71.43,71.31,71.37,11579.0,68.2688,68.3262,68.2114,68.2688,11579.0
2016-12-12 12:00:00,71.37,71.41,71.24,71.36,16218.0,68.2688,68.3071,68.1445,68.2593,16218.0
2016-12-12 12:05:00,71.35,71.39,71.32,71.37,8700.0,68.2497,68.288,68.221,68.2688,8700.0
2016-12-12 12:10:00,71.32,71.32,71.25,71.26,1621.0,68.221,68.221,68.154,68.1636,1621.0
2016-12-12 12:15:00,71.27,71.28,71.2,71.21,12550.0,68.1732,68.1827,68.1062,68.1158,12550.0
2016-12-12 12:20:00,71.19,71.31,71.09,71.26,9129.0,68.0967,68.2114,68.001,68.1636,9129.0
2016-12-12 12:25:00,71.24,71.24,71.17,71.17,2300.0,68.1445,68.1445,68.0775,68.0775,2300.0
2016-12-12 12:30:00,71.13,71.31,71.13,71.29,7100.0,68.0393,68.2114,68.0393,68.1923,7100.0
2016-12-12 12:35:00,71.32,71.48,71.32,71.45,5809.0,68.221,68.3741,68.221,68.3454,5809.0
2016-12-12 12:40:00,71.45,71.57,71.39,71.57,4694.0,68.3454,68.4601,68.288,68.4601,4694.0
2016-12-12 12:45:00,71.56,71.56,71.5,71.5,1733.0,68.4506,68.4506,68.3932,68.3932,1733.0
2016-12-12 12:50:00,71.45,71.46,71.39,71.46,2350.0,68.3454,68.3549,68.288,68.3549,2350.0
2016-12-12 12:55:00,71.48,71.5,71.46,71.46,8050.0,68.3741,68.3932,68.3549,68.3549,8050.0
2016-12-12 13:00:00,71.49,71.58,71.49,71.58,6214.0,68.3836,68.4697,68.3836,68.4697,6214.0
2016-12-12 13:05:00,71.56,71.7,71.5,71.67,20778.0,68.4506,68.5845,68.3932,68.5558,20778.0
2016-12-12 13:10:00,71.65,71.7,71.57,71.7,8007.0,68.5367,68.5845,68.4601,68.5845,8007.0
2016-12-12 13:15:00,71.68,71.74,71.63,71.74,6406.0,68.5654,68.6228,68.5175,68.6228,6406.0
2016-12-12 13:20:00,71.73,71.74,71.68,71.69,1802.0,68.6132,68.6228,68.5654,68.5749,1802.0
2016-12-12 13:25:00,71.69,71.75,71.66,71.66,1510.0,68.5749,68.6323,68.5462,68.5462,1510.0
2016-12-12 13:30:00,71.65,71.65,71.43,71.43,5027.0,68.5367,68.5367,68.3262,68.3262,5027.0
2016-12-12 13:35:00,71.43,71.43,71.34,71.39,5196.0,68.3262,68.3262,68.2401,68.288,5196.0
2016-12-12 13:40:00,71.38,71.43,71.38,71.43,1100.0,68.2784,68.3262,68.2784,68.3262,1100.0
2016-12-12 13:45:00,71.39,71.39,71.22,71.23,7674.0,68.288,68.288,68.1253,68.1349,7674.0
2016-12-12 13:50:00,71.22,71.26,71.21,71.23,1690.0,68.1253,68.1636,68.1158,68.1349,1690.0
2016-12-12 13:55:00,71.22,71.22,71.09,71.09,7773.0,68.1253,68.1253,68.001,68.001,7773.0
2016-12-12 14:00:00,71.1,71.26,71.09,71.22,8186.0,68.0106,68.1636,68.001,68.1253,8186.0
2016-12-12 14:05:00,71.21,71.27,71.19,71.25,9356.0,68.1158,68.1732,68.0967,68.154,9356.0
2016-12-12 14:10:00,71.25,71.3,71.24,71.26,5667.0,68.154,68.2019,68.1445,68.1636,5667.0
2016-12-12 14:15:00,71.25,71.34,71.23,71.34,10679.0,68.154,68.2401,68.1349,68.2401,10679.0
2016-12-12 14:20:00,71.31,71.31,71.24,71.3,13159.0,68.2114,68.2114,68.1445,68.2019,13159.0
2016-12-12 14:25:00,71.28,71.32,71.23,71.32,18086.0,68.1827,68.221,68.1349,68.221,18086.0
2016-12-12 14:30:00,71.31,71.34,71.26,71.32,9001.0,68.2114,68.2401,68.1636,68.221,9001.0
2016-12-12 14:35:00,71.28,71.3,71.25,71.26,17022.0,68.1827,68.2019,68.154,68.1636,17022.0
2016-12-12 14:40:00,71.25,71.42,71.23,71.37,18057.0,68.154,68.3167,68.1349,68.2688,18057.0
2016-12-12 14:45:00,71.34,71.42,71.34,71.4,13799.0,68.2401,68.3167,68.2401,68.2975,13799.0
2016-12-12 14:50:00,71.4,71.42,71.3,71.3,14131.0,68.2975,68.3167,68.2019,68.2019,14131.0
2016-12-12 14:55:00,71.28,71.28,71.12,71.15,13003.0,68.1827,68.1827,68.0297,68.0584,13003.0
2016-12-12 15:00:00,71.15,71.15,71.05,71.05,7609.0,68.0584,68.0584,67.9627,67.9627,7609.0
2016-12-12 15:05:00,71.08,71.12,71.02,71.12,11376.0,67.9914,68.0297,67.934,68.0297,11376.0
2016-12-12 15:10:00,71.13,71.24,71.11,71.18,21124.0,68.0393,68.1445,68.0201,68.0871,21124.0
2016-12-12 15:15:00,71.19,71.25,71.18,71.19,8100.0,68.0967,68.154,68.0871,68.0967,8100.0
2016-12-12 15:20:00,71.2,71.33,71.19,71.26,12443.0,68.1062,68.2306,68.0967,68.1636,12443.0
2016-12-12 15:25:00,71.26,71.28,71.2,71.2,8601.0,68.1636,68.1827,68.1062,68.1062,8601.0
2016-12-12 15:30:00,71.21,71.32,71.17,71.29,27833.0,68.1158,68.221,68.0775,68.1923,27833.0
2016-12-12 15:35:00,71.32,71.36,71.29,71.32,22178.0,68.221,68.2593,68.1923,68.221,22178.0
2016-12-12 15:40:00,71.32,71.32,71.24,71.28,13434.0,68.221,68.221,68.1445,68.1827,13434.0
2016-12-12 15:45:00,71.3,71.33,71.26,71.27,15694.0,68.2019,68.2306,68.1636,68.1732,15694.0
2016-12-12 15:50:00,71.28,71.31,71.21,71.22,25177.0,68.1827,68.2114,68.1158,68.1253,25177.0
2016-12-12 15:55:00,71.22,71.3,71.19,71.22,53075.0,68.1253,68.2019,68.0967,68.1253,53075.0
2016-12-13 09:30:00,71.51,71.99,71.51,71.96,12989.0,68.4027,68.8619,68.4027,68.8332,12989.0
2016-12-13 09:35:00,71.92,72.13,71.72,72.12,12935.0,68.7949,68.9958,68.6036,68.9862,12935.0
2016-12-13 09:40:00,72.17,72.42,72.17,72.35,8650.0,69.0341,69.2732,69.0341,69.2062,8650.0
2016-12-13 09:45:00,72.36,72.49,72.28,72.36,7800.0,69.2158,69.3402,69.1393,69.2158,7800.0
2016-12-13 09:50:00,72.33,72.48,72.29,72.31,9761.0,69.1871,69.3306,69.1489,69.168,9761.0
2016-12-13 09:55:00,72.25,72.29,72.14,72.16,10566.0,69.1106,69.1489,69.0054,69.0245,10566.0
2016-12-13 10:00:00,72.14,72.14,71.97,72.01,10342.0,69.0054,69.0054,68.8428,68.881,10342.0
2016-12-13 10:05:00,71.99,72.12,71.86,72.03,29824.0,68.8619,68.9862,68.7375,68.9002,29824.0
2016-12-13 10:10:00,72.04,72.13,72.02,72.08,6501.0,68.9097,68.9958,68.8906,68.948,6501.0
2016-12-13 10:15:00,72.09,72.18,71.99,72.15,39134.0,68.9575,69.0436,68.8619,69.0149,39134.0
2016-12-13 10:20:00,72.11,72.15,71.83,71.83,3826.0,68.9767,69.0149,68.7088,68.7088,3826.0
2016-12-13 10:25:00,71.86,72.01,71.86,71.97,7214.0,68.7375,68.881,68.7375,68.8428,7214.0
2016-12-13 10:30:00,71.92,72.02,71.85,71.95,14938.0,68.7949,68.8906,68.728,68.8236,14938.0
2016-12-13 10:35:00,71.97,72.08,71.95,71.95,24500.0,68.8428,68.948,68.8236,68.8236,24500.0
2016-12-13 10:40:00,71.95,72.07,71.94,72.01,20300.0,68.8236,68.9384,68.8141,68.881,20300.0
2016-12-13 10:45:00,72.0,72.1,71.93,72.04,9115.0,68.8715,68.9671,68.8045,68.9097,9115.0
2016-12-13 10:50:00,71.98,72.12,71.94,72.05,2500.0,68.8523,68.9862,68.8141,68.9193,2500.0
2016-12-13 10:55:00,72.05,72.22,72.04,72.21,6750.0,68.9193,69.0819,68.9097,69.0723,6750.0
2016-12-13 11:00:00,72.15,72.15,72.0,72.0,4534.0,69.0149,69.0149,68.8715,68.8715,4534.0
2016-12-13 11:05:00,71.97,71.97,71.87,71.87,1900.0,68.8428,68.8428,68.7471,68.7471,1900.0
2016-12-13 11:10:00,71.84,71.91,71.84,71.88,2900.0,68.7184,68.7854,68.7184,68.7567,2900.0
2016-12-13 11:15:00,71.85,71.9,71.71,71.78,12769.0,68.728,68.7758,68.5941,68.661,12769.0
2016-12-13 11:20:00,71.78,72.09,71.74,72.05,27435.0,68.661,68.9575,68.6228,68.9193,27435.0
2016-12-13 11:25:00,72.05,72.08,71.92,71.92,7633.0,68.9193,68.948,68.7949,68.7949,7633.0
2016-12-13 11:30:00,71.92,72.04,71.88,71.94,5157.0,68.7949,68.9097,68.7567,68.8141,5157.0
2016-12-13 11:35:00,71.96,71.99,71.91,71.92,2900.0,68.8332,68.8619,68.7854,68.7949,2900.0
2016-12-13 11:40:00,71.95,72.01,71.89,71.89,2626.0,68.8236,68.881,68.7662,68.7662,2626.0
2016-12-13 11:45:00,71.88,71.99,71.85,71.98,6079.0,68.7567,68.8619,68.728,68.8523,6079.0
2016-12-13 11:50:00,72.0,72.02,71.86,71.86,2639.0,68.8715,68.8906,68.7375,68.7375,2639.0
2016-12-13 11:55:00,71.86,71.96,71.86,71.94,3629.0,68.7375,68.8332,68.7375,68.8141,3629.0
2016-12-13 12:00:00,71.93,72.02,71.92,71.99,3800.0,68.8045,68.8906,68.7949,68.8619,3800.0
2016-12-13 12:05:00,71.98,72.0,71.95,71.98,9296.0,68.8523,68.8715,68.8236,68.8523,9296.0
2016-12-13 12:10:00,71.99,72.01,71.97,72.01,8785.0,68.8619,68.881,68.8428,68.881,8785.0
2016-12-13 12:15:00,72.0,72.05,71.96,71.96,25957.0,68.8715,68.9193,68.8332,68.8332,25957.0
2016-12-13 12:20:00,71.98,72.03,71.95,71.98,6774.0,68.8523,68.9002,68.8236,68.8523,6774.0
2016-12-13 12:25:00,71.98,72.01,71.92,72.0,9040.0,68.8523,68.881,68.7949,68.8715,9040.0
2016-12-13 12:30:00,72.02,72.06,72.0,72.0,11300.0,68.8906,68.9288,68.8715,68.8715,11300.0
2016-12-13 12:35:00,72.02,72.04,71.98,72.04,2875.0,68.8906,68.9097,68.8523,68.9097,2875.0
2016-12-13 12:40:00,72.03,72.1,72.01,72.07,5593.0,68.9002,68.9671,68.881,68.9384,5593.0
2016-12-13 12:45:00,72.07,72.08,72.04,72.06,2200.0,68.9384,68.948,68.9097,68.9288,2200.0
2016-12-13 12:50:00,72.06,72.06,72.02,72.02,1400.0,68.9288,68.9288,68.8906,68.8906,1400.0
2016-12-13 12:55:00,72.05,72.05,71.99,72.01,1900.0,68.9193,68.9193,68.8619,68.881,1900.0
2016-12-13 13:00:00,71.97,72.02,71.94,72.0,7471.0,68.8428,68.8906,68.8141,68.8715,7471.0
2016-12-13 13:05:00,71.98,72.02,71.98,71.98,1605.0,68.8523,68.8906,68.8523,68.8523,1605.0
2016-12-13 13:10:00,72.0,72.0,71.91,71.93,2950.0,68.8715,68.8715,68.7854,68.8045,2950.0
2016-12-13 13:15:00,71.93,72.14,71.9,72.1,17468.0,68.8045,69.0054,68.7758,68.9671,17468.0
2016-12-13 13:20:00,72.09,72.12,72.05,72.11,12729.0,68.9575,68.9862,68.9193,68.9767,12729.0
2016-12-13 13:25:00,72.12,72.15,72.09,72.15,2304.0,68.9862,69.0149,68.9575,69.0149,2304.0
2016-12-13 13:30:00,72.16,72.17,72.09,72.12,3751.0,69.0245,69.0341,68.9575,68.9862,3751.0
2016-12-13 13:35:00,72.12,72.13,72.06,72.08,17238.0,68.9862,68.9958,68.9288,68.948,17238.0
2016-12-13 13:40:00,72.09,72.11,72.05,72.05,6600.0,68.9575,68.9767,68.9193,68.9193,6600.0
2016-12-13 13:45:00,72.06,72.12,72.03,72.08,14354.0,68.9288,68.9862,68.9002,68.948,14354.0
2016-12-13 13:50:00,72.08,72.12,72.06,72.1,8516.0,68.948,68.9862,68.9288,68.9671,8516.0
2016-12-13 13:55:00,72.1,72.13,72.07,72.13,7206.0,68.9671,68.9958,68.9384,68.9958,7206.0
2016-12-13 14:00:00,72.12,72.12,71.91,71.91,17911.0,68.9862,68.9862,68.7854,68.7854,17911.0
2016-12-13 14:05:00,71.92,71.95,71.88,71.88,7871.0,68.7949,68.8236,68.7567,68.7567,7871.0
2016-12-13 14:10:00,71.87,71.9,71.79,71.79,2600.0,68.7471,68.7758,68.6706,68.6706,2600.0
2016-12-13 14:15:00,71.8,71.83,71.73,71.73,4400.0,68.6801,68.7088,68.6132,68.6132,4400.0
2016-12-13 14:20:00,71.72,71.73,71.57,71.62,43023.0,68.6036,68.6132,68.4601,68.508,43023.0
2016-12-13 14:25:00,71.65,71.75,71.57,71.75,18477.0,68.5367,68.6323,68.4601,68.6323,18477.0
2016-12-13 14:30:00,71.74,71.79,71.72,71.72,2404.0,68.6228,68.6706,68.6036,68.6036,2404.0
2016-12-13 14:35:00,71.72,71.74,71.68,71.72,5100.0,68.6036,68.6228,68.5654,68.6036,5100.0
2016-12-13 14:40:00,71.73,71.81,71.68,71.74,10772.0,68.6132,68.6897,68.5654,68.6228,10772.0
2016-12-13 14:45:00,71.76,71.79,71.73,71.75,5244.0,68.6419,68.6706,68.6132,68.6323,5244.0
2016-12-13 14:50:00,71.75,71.8,71.73,71.77,6150.0,68.6323,68.6801,68.6132,68.6514,6150.0
2016-12-13 14:55:00,71.74,71.77,71.72,71.76,3552.0,68.6228,68.6514,68.6036,68.6419,3552.0
2016-12-13 15:00:00,71.74,71.76,71.71,71.74,6632.0,68.6228,68.6419,68.5941,68.6228,6632.0
2016-12-13 15:05:00,71.74,71.75,71.7,71.75,3811.0,68.6228,68.6323,68.5845,68.6323,3811.0
2016-12-13 15:10:00,71.73,71.83,71.73,71.77,17611.0,68.6132,68.7088,68.6132,68.6514,17611.0
2016-12-13 15:15:00,71.78,71.83,71.73,71.75,4587.0,68.661,68.7088,68.6132,68.6323,4587.0
2016-12-13 15:20:00,71.73,71.76,71.71,71.72,4534.0,68.6132,68.6419,68.5941,68.6036,4534.0
2016-12-13 15:25:00,71.71,71.85,71.71,71.85,10924.0,68.5941,68.728,68.5941,68.728,10924.0
2016-12-13 15:30:00,71.85,71.87,71.82,71.86,9218.0,68.728,68.7471,68.6993,68.7375,9218.0
2016-12-13 15:35:00,71.86,71.91,71.85,71.91,12069.0,68.7375,68.7854,68.728,68.7854,12069.0
2016-12-13 15:40:00,71.92,71.96,71.91,71.94,10612.0,68.7949,68.8332,68.7854,68.8141,10612.0
2016-12-13 15:45:00,71.95,71.95,71.84,71.89,20543.0,68.8236,68.8236,68.7184,68.7662,20543.0
2016-12-13 15:50:00,71.9,71.93,71.83,71.86,19254.0,68.7758,68.8045,68.7088,68.7375,19254.0
2016-12-13 15:55:00,71.87,71.91,71.84,71.85,52651.0,68.7471,68.7854,68.7184,68.728,52651.0
2016-12-14 09:30:00,71.85,71.85,71.71,71.71,6970.0,68.728,68.728,68.5941,68.5941,6970.0
2016-12-14 09:35:00,71.7,72.1,71.67,72.1,6877.0,68.5845,68.9671,68.5558,68.9671,6877.0
2016-12-14 09:40:00,72.05,72.08,71.89,72.07,5100.0,68.9193,68.948,68.7662,68.9384,5100.0
2016-12-14 09:45:00,72.03,72.11,71.95,72.03,4000.0,68.9002,68.9767,68.8236,68.9002,4000.0
2016-12-14 09:50:00,72.08,72.17,72.01,72.05,7745.0,68.948,69.0341,68.881,68.9193,7745.0
2016-12-14 09:55:00,72.04,72.06,71.92,71.92,5016.0,68.9097,68.9288,68.7949,68.7949,5016.0
2016-12-14 10:00:00,71.92,71.95,71.85,71.87,3744.0,68.7949,68.8236,68.728,68.7471,3744.0
2016-12-14 10:05:00,71.88,71.93,71.87,71.93,2700.0,68.7567,68.8045,68.7471,68.8045,2700.0
2016-12-14 10:10:00,71.85,72.02,71.82,72.0,3900.0,68.728,68.8906,68.6993,68.8715,3900.0
2016-12-14 10:15:00,71.95,71.98,71.87,71.94,8059.0,68.8236,68.8523,68.7471,68.8141,8059.0
2016-12-14 10:20:00,71.94,72.05,71.9,71.91,7300.0,68.8141,68.9193,68.7758,68.7854,7300.0
2016-12-14 10:25:00,71.93,71.98,71.89,71.94,1400.0,68.8045,68.8523,68.7662,68.8141,1400.0
2016-12-14 10:30:00,71.92,71.97,71.88,71.95,4200.0,68.7949,68.8428,68.7567,68.8236,4200.0
2016-12-14 10:35:00,71.93,71.97,71.9,71.97,6300.0,68.8045,68.8428,68.7758,68.8428,6300.0
2016-12-14 10:40:00,71.97,71.99,71.9,71.93,5085.0,68.8428,68.8619,68.7758,68.8045,5085.0
2016-12-14 10:45:00,71.95,71.95,71.81,71.88,3400.0,68.8236,68.8236,68.6897,68.7567,3400.0
2016-12-14 10:50:00,71.8,71.8,71.7,71.76,7779.0,68.6801,68.6801,68.5845,68.6419,7779.0
2016-12-14 10:55:00,71.76,71.78,71.67,71.76,79396.0,68.6419,68.661,68.5558,68.6419,79396.0
2016-12-14 11:00:00,71.76,71.76,71.52,71.52,11236.0,68.6419,68.6419,68.4123,68.4123,11236.0
2016-12-14 11:05:00,71.49,71.5,71.39,71.39,3212.0,68.3836,68.3932,68.288,68.288,3212.0
2016-12-14 11:10:00,71.39,71.53,71.35,71.44,11298.0,68.288,68.4219,68.2497,68.3358,11298.0
2016-12-14 11:15:00,71.48,71.64,71.46,71.64,4079.0,68.3741,68.5271,68.3549,68.5271,4079.0
2016-12-14 11:20:00,71.64,71.64,71.5,71.5,1690.0,68.5271,68.5271,68.3932,68.3932,1690.0
2016-12-14 11:25:00,71.52,71.53,71.45,71.47,3200.0,68.4123,68.4219,68.3454,68.3645,3200.0
2016-12-14 11:30:00,71.51,71.51,71.4,71.43,3600.0,68.4027,68.4027,68.2975,68.3262,3600.0
2016-12-14 11:35:00,71.4,71.46,71.39,71.45,2664.0,68.2975,68.3549,68.288,68.3454,2664.0
2016-12-14 11:40:00,71.43,71.46,71.33,71.33,2860.0,68.3262,68.3549,68.2306,68.2306,2860.0
2016-12-14 11:45:00,71.33,71.38,71.31,71.31,2745.0,68.2306,68.2784,68.2114,68.2114,2745.0
2016-12-14 11:50:00,71.32,71.36,71.26,71.26,2000.0,68.221,68.2593,68.1636,68.1636,2000.0
2016-12-14 11:55:00,71.27,71.32,71.25,71.28,1600.0,68.1732,68.221,68.154,68.1827,1600.0
2016-12-14 12:00:00,71.24,71.4,71.24,71.4,5648.0,68.1445,68.2975,68.1445,68.2975,5648.0
2016-12-14 12:05:00,71.38,71.4,71.33,71.36,3700.0,68.2784,68.2975,68.2306,68.2593,3700.0
2016-12-14 12:10:00,71.36,71.47,71.34,71.47,3078.0,68.2593,68.3645,68.2401,68.3645,3078.0
2016-12-14 12:15:00,71.43,71.45,71.4,71.43,1400.0,68.3262,68.3454,68.2975,68.3262,1400.0
2016-12-14 12:20:00,71.42,71.43,71.39,71.43,4000.0,68.3167,68.3262,68.288,68.3262,4000.0
2016-12-14 12:25:00,71.45,71.49,71.39,71.49,11701.0,68.3454,68.3836,68.288,68.3836,11701.0
2016-12-14 12:30:00,71.53,71.55,71.47,71.47,4236.0,68.4219,68.441,68.3645,68.3645,4236.0
2016-12-14 12:35:00,71.47,71.51,71.47,71.51,1700.0,68.3645,68.4027,68.3645,68.4027,1700.0
2016-12-14 12:40:00,71.53,71.53,71.45,71.5,2200.0,68.4219,68.4219,68.3454,68.3932,2200.0
2016-12-14 12:45:00,71.53,71.54,71.51,71.51,2800.0,68.4219,68.4314,68.4027,68.4027,2800.0
2016-12-14 12:50:00,71.55,71.63,71.5,71.61,4601.0,68.441,68.5175,68.3932,68.4984,4601.0
2016-12-14 12:55:00,71.61,71.63,71.59,71.6,5355.0,68.4984,68.5175,68.4793,68.4888,5355.0
2016-12-14 13:00:00,71.58,71.63,71.56,71.59,4188.0,68.4697,68.5175,68.4506,68.4793,4188.0
2016-12-14 13:05:00,71.57,71.64,71.57,71.59,5791.0,68.4601,68.5271,68.4601,68.4793,5791.0
2016-12-14 13:10:00,71.58,71.6,71.54,71.57,1671.0,68.4697,68.4888,68.4314,68.4601,1671.0
2016-12-14 13:15:00,71.53,71.53,71.43,71.51,2289.0,68.4219,68.4219,68.3262,68.4027,2289.0
2016-12-14 13:20:00,71.49,71.53,71.46,71.46,2931.0,68.3836,68.4219,68.3549,68.3549,2931.0
2016-12-14 13:25:00,71.46,71.5,71.45,71.47,2000.0,68.3549,68.3932,68.3454,68.3645,2000.0
2016-12-14 13:30:00,71.49,71.5,71.43,71.5,5101.0,68.3836,68.3932,68.3262,68.3932,5101.0
2016-12-14 13:35:00,71.48,71.58,71.48,71.54,1931.0,68.3741,68.4697,68.3741,68.4314,1931.0
2016-12-14 13:40:00,71.56,71.67,71.54,71.67,16800.0,68.4506,68.5558,68.4314,68.5558,16800.0
2016-12-14 13:45:00,71.67,71.7,71.63,71.66,4144.0,68.5558,68.5845,68.5175,68.5462,4144.0
2016-12-14 13:50:00,71.67,71.69,71.63,71.68,6374.0,68.5558,68.5749,68.5175,68.5654,6374.0
2016-12-14 13:55:00,71.69,71.85,71.69,71.85,9178.0,68.5749,68.728,68.5749,68.728,9178.0
2016-12-14 14:00:00,71.81,71.85,71.44,71.75,14112.0,68.6897,68.728,68.3358,68.6323,14112.0
2016-12-14 14:05:00,71.74,71.74,71.55,71.62,6250.0,68.6228,68.6228,68.441,68.508,6250.0
2016-12-14 14:10:00,71.69,71.69,71.4,71.53,11109.0,68.5749,68.5749,68.2975,68.4219,11109.0
2016-12-14 14:15:00,71.47,71.58,71.38,71.58,5814.0,68.3645,68.4697,68.2784,68.4697,5814.0
2016-12-14 14:20:00,71.64,71.65,71.51,71.55,5800.0,68.5271,68.5367,68.4027,68.441,5800.0
2016-12-14 14:25:00,71.59,71.61,71.49,71.56,17997.0,68.4793,68.4984,68.3836,68.4506,17997.0
2016-12-14 14:30:00,71.59,71.65,71.54,71.59,6164.0,68.4793,68.5367,68.4314,68.4793,6164.0
2016-12-14 14:35:00,71.61,71.67,71.54,71.67,18490.0,68.4984,68.5558,68.4314,68.5558,18490.0
2016-12-14 14:40:00,71.7,71.76,71.64,71.7,4772.0,68.5845,68.6419,68.5271,68.5845,4772.0
2016-12-14 14:45:00,71.69,71.72,71.58,71.66,28997.0,68.5749,68.6036,68.4697,68.5462,28997.0
2016-12-14 14:50:00,71.65,71.65,71.46,71.46,29200.0,68.5367,68.5367,68.3549,68.3549,29200.0
2016-12-14 14:55:00,71.45,71.46,71.28,71.29,7049.0,68.3454,68.3549,68.1827,68.1923,7049.0
2016-12-14 15:00:00,71.26,71.36,71.26,71.33,7472.0,68.1636,68.2593,68.1636,68.2306,7472.0
2016-12-14 15:05:00,71.34,71.39,71.25,71.25,29195.0,68.2401,68.288,68.154,68.154,29195.0
2016-12-14 15:10:00,71.24,71.33,71.18,71.31,42979.0,68.1445,68.2306,68.0871,68.2114,42979.0
2016-12-14 15:15:00,71.29,71.29,71.18,71.22,24493.0,68.1923,68.1923,68.0871,68.1253,24493.0
2016-12-14 15:20:00,71.27,71.4,71.25,71.36,10393.0,68.1732,68.2975,68.154,68.2593,10393.0
2016-12-14 15:25:00,71.33,71.41,71.33,71.4,12596.0,68.2306,68.3071,68.2306,68.2975,12596.0
2016-12-14 15:30:00,71.37,71.69,71.35,71.69,12587.0,68.2688,68.5749,68.2497,68.5749,12587.0
2016-12-14 15:35:00,71.67,71.84,71.63,71.77,14244.0,68.5558,68.7184,68.5175,68.6514,14244.0
2016-12-14 15:40:00,71.78,71.8,71.6,71.7,30969.0,68.661,68.6801,68.4888,68.5845,30969.0
2016-12-14 15:45:00,71.68,71.77,71.63,71.64,31090.0,68.5654,68.6514,68.5175,68.5271,31090.0
2016-12-14 15:50:00,71.63,71.63,71.43,71.55,51864.0,68.5175,68.5175,68.3262,68.441,51864.0
2016-12-14 15:55:00,71.54,71.59,71.37,71.47,56249.0,68.4314,68.4793,68.2688,68.3645,56249.0
2016-12-15 09:30:00,71.22,71.3,71.04,71.12,13146.0,68.1253,68.2019,67.9532,68.0297,13146.0
2016-12-15 09:35:00,71.16,71.4,71.11,71.4,3592.0,68.068,68.2975,68.0201,68.2975,3592.0
2016-12-15 09:40:00,71.42,71.44,71.28,71.38,2200.0,68.3167,68.3358,68.1827,68.2784,2200.0
2016-12-15 09:45:00,71.41,71.78,71.37,71.75,6200.0,68.3071,68.661,68.2688,68.6323,6200.0
2016-12-15 09:50:00,71.84,71.93,71.74,71.9,3732.0,68.7184,68.8045,68.6228,68.7758,3732.0
2016-12-15 09:55:00,71.83,72.09,71.83,72.09,4900.0,68.7088,68.9575,68.7088,68.9575,4900.0
2016-12-15 10:00:00,72.04,72.05,71.91,71.97,61751.0,68.9097,68.9193,68.7854,68.8428,61751.0
2016-12-15 10:05:00,71.99,72.05,71.83,71.92,68769.0,68.8619,68.9193,68.7088,68.7949,68769.0
2016-12-15 10:10:00,71.96,71.96,71.65,71.66,7297.0,68.8332,68.8332,68.5367,68.5462,7297.0
2016-12-15 10:15:00,71.65,71.7,71.51,71.52,30273.0,68.5367,68.5845,68.4027,68.4123,30273.0
2016-12-15 10:20:00,71.53,71.53,71.33,71.43,28647.0,68.4219,68.4219,68.2306,68.3262,28647.0
2016-12-15 10:25:00,71.43,71.48,71.32,71.34,4191.0,68.3262,68.3741,68.221,68.2401,4191.0
2016-12-15 10:30:00,71.36,71.38,71.28,71.32,8680.0,68.2593,68.2784,68.1827,68.221,8680.0
2016-12-15 10:35:00,71.34,71.58,71.33,71.58,4900.0,68.2401,68.4697,68.2306,68.4697,4900.0
2016-12-15 10:40:00,71.59,71.62,71.44,71.44,4794.0,68.4793,68.508,68.3358,68.3358,4794.0
2016-12-15 10:45:00,71.44,71.46,71.34,71.4,6540.0,68.3358,68.3549,68.2401,68.2975,6540.0
2016-12-15 10:50:00,71.41,71.56,71.4,71.51,31520.0,68.3071,68.4506,68.2975,68.4027,31520.0
2016-12-15 10:55:00,71.51,71.52,71.38,71.38,13798.0,68.4027,68.4123,68.2784,68.2784,13798.0
2016-12-15 11:00:00,71.44,71.62,71.44,71.59,6271.0,68.3358,68.508,68.3358,68.4793,6271.0
2016-12-15 11:05:00,71.63,71.69,71.6,71.67,8400.0,68.5175,68.5749,68.4888,68.5558,8400.0
2016-12-15 11:10:00,71.7,71.74,71.56,71.63,6700.0,68.5845,68.6228,68.4506,68.5175,6700.0
2016-12-15 11:15:00,71.63,71.71,71.59,71.68,9875.0,68.5175,68.5941,68.4793,68.5654,9875.0
2016-12-15 11:20:00,71.72,71.77,71.7,71.71,9635.0,68.6036,68.6514,68.5845,68.5941,9635.0
2016-12-15 11:25:00,71.7,71.72,71.64,71.72,7321.0,68.5845,68.6036,68.5271,68.6036,7321.0
2016-12-15 11:30:00,71.69,71.73,71.67,71.67,4848.0,68.5749,68.6132,68.5558,68.5558,4848.0
2016-12-15 11:35:00,71.7,71.74,71.68,71.73,5504.0,68.5845,68.6228,68.5654,68.6132,5504.0
2016-12-15 11:40:00,71.72,71.77,71.61,71.62,3709.0,68.6036,68.6514,68.4984,68.508,3709.0
2016-12-15 11:45:00,71.61,71.67,71.56,71.67,4904.0,68.4984,68.5558,68.4506,68.5558,4904.0
2016-12-15 11:50:00,71.7,71.7,71.57,71.62,2643.0,68.5845,68.5845,68.4601,68.508,2643.0
2016-12-15 11:55:00,71.57,71.63,71.53,71.63,2562.0,68.4601,68.5175,68.4219,68.5175,2562.0
2016-12-15 12:00:00,71.63,71.63,71.53,71.56,4930.0,68.5175,68.5175,68.4219,68.4506,4930.0
2016-12-15 12:05:00,71.58,71.58,71.51,71.55,2000.0,68.4697,68.4697,68.4027,68.441,2000.0
2016-12-15 12:10:00,71.58,71.6,71.56,71.58,1700.0,68.4697,68.4888,68.4506,68.4697,1700.0
2016-12-15 12:15:00,71.57,71.68,71.57,71.68,2356.0,68.4601,68.5654,68.4601,68.5654,2356.0
2016-12-15 12:20:00,71.65,71.7,71.6,71.64,6041.0,68.5367,68.5845,68.4888,68.5271,6041.0
2016-12-15 12:25:00,71.64,71.69,71.62,71.68,7025.0,68.5271,68.5749,68.508,68.5654,7025.0
2016-12-15 12:30:00,71.65,71.7,71.63,71.69,2807.0,68.5367,68.5845,68.5175,68.5749,2807.0
2016-12-15 12:35:00,71.7,71.72,71.64,71.64,2895.0,68.5845,68.6036,68.5271,68.5271,2895.0
2016-12-15 12:40:00,71.63,71.67,71.59,71.65,33571.0,68.5175,68.5558,68.4793,68.5367,33571.0
2016-12-15 12:45:00,71.67,71.67,71.63,71.64,5800.0,68.5558,68.5558,68.5175,68.5271,5800.0
2016-12-15 12:50:00,71.65,71.65,71.5,71.5,2212.0,68.5367,68.5367,68.3932,68.3932,2212.0
2016-12-15 12:55:00,71.48,71.48,71.36,71.41,8322.0,68.3741,68.3741,68.2593,68.3071,8322.0
2016-12-15 13:00:00,71.42,71.44,71.38,71.38,4985.0,68.3167,68.3358,68.2784,68.2784,4985.0
2016-12-15 13:05:00,71.4,71.43,71.35,71.35,2400.0,68.2975,68.3262,68.2497,68.2497,2400.0
2016-12-15 13:10:00,71.38,71.39,71.32,71.33,4848.0,68.2784,68.288,68.221,68.2306,4848.0
2016-12-15 13:15:00,71.36,71.37,71.3,71.36,2485.0,68.2593,68.2688,68.2019,68.2593,2485.0
2016-12-15 13:20:00,71.35,71.36,71.28,71.31,1900.0,68.2497,68.2593,68.1827,68.2114,1900.0
2016-12-15 13:25:00,71.28,71.31,71.26,71.26,2090.0,68.1827,68.2114,68.1636,68.1636,2090.0
2016-12-15 13:30:00,71.26,71.31,71.26,71.29,5820.0,68.1636,68.2114,68.1636,68.1923,5820.0
2016-12-15 13:35:00,71.32,71.32,71.17,71.17,2300.0,68.221,68.221,68.0775,68.0775,2300.0
2016-12-15 13:40:00,71.18,71.2,71.09,71.09,1927.0,68.0871,68.1062,68.001,68.001,1927.0
2016-12-15 13:45:00,71.07,71.11,70.92,70.94,10695.0,67.9819,68.0201,67.8384,67.8575,10695.0
2016-12-15 13:50:00,70.93,71.01,70.85,70.87,12776.0,67.8479,67.9245,67.7714,67.7906,12776.0
2016-12-15 13:55:00,70.85,70.88,70.77,70.81,6140.0,67.7714,67.8001,67.6949,67.7332,6140.0
2016-12-15 14:00:00,70.81,70.9,70.77,70.9,5532.0,67.7332,67.8193,67.6949,67.8193,5532.0
2016-12-15 14:05:00,70.88,70.94,70.86,70.93,7345.0,67.8001,67.8575,67.781,67.8479,7345.0
2016-12-15 14:10:00,70.93,70.95,70.89,70.94,7524.0,67.8479,67.8671,67.8097,67.8575,7524.0
2016-12-15 14:15:00,70.93,70.93,70.86,70.86,6200.0,67.8479,67.8479,67.781,67.781,6200.0
2016-12-15 14:20:00,70.86,70.93,70.84,70.88,6771.0,67.781,67.8479,67.7619,67.8001,6771.0
2016-12-15 14:25:00,70.85,70.96,70.83,70.96,5357.0,67.7714,67.8766,67.7523,67.8766,5357.0
2016-12-15 14:30:00,70.95,70.99,70.91,70.93,6273.0,67.8671,67.9053,67.8288,67.8479,6273.0
2016-12-15 14:35:00,70.92,70.94,70.85,70.85,7800.0,67.8384,67.8575,67.7714,67.7714,7800.0
2016-12-15 14:40:00,70.87,70.9,70.84,70.84,3604.0,67.7906,67.8193,67.7619,67.7619,3604.0
2016-12-15 14:45:00,70.84,70.88,70.8,70.8,6755.0,67.7619,67.8001,67.7236,67.7236,6755.0
2016-12-15 14:50:00,70.81,70.88,70.79,70.85,5735.0,67.7332,67.8001,67.714,67.7714,5735.0
2016-12-15 14:55:00,70.83,70.83,70.75,70.77,5390.0,67.7523,67.7523,67.6758,67.6949,5390.0
2016-12-15 15:00:00,70.79,70.85,70.77,70.81,8098.0,67.714,67.7714,67.6949,67.7332,8098.0
2016-12-15 15:05:00,70.82,70.82,70.77,70.79,8200.0,67.7427,67.7427,67.6949,67.714,8200.0
2016-12-15 15:10:00,70.78,70.8,70.74,70.75,8842.0,67.7045,67.7236,67.6662,67.6758,8842.0
2016-12-15 15:15:00,70.74,70.78,70.73,70.75,4560.0,67.6662,67.7045,67.6566,67.6758,4560.0
2016-12-15 15:20:00,70.74,70.77,70.73,70.73,6470.0,67.6662,67.6949,67.6566,67.6566,6470.0
2016-12-15 15:25:00,70.74,70.74,70.67,70.68,8586.0,67.6662,67.6662,67.5992,67.6088,8586.0
2016-12-15 15:30:00,70.69,70.78,70.68,70.75,18767.0,67.6184,67.7045,67.6088,67.6758,18767.0
2016-12-15 15:35:00,70.73,70.74,70.65,70.71,16818.0,67.6566,67.6662,67.5801,67.6375,16818.0
2016-12-15 15:40:00,70.72,70.78,70.7,70.74,15259.0,67.6471,67.7045,67.6279,67.6662,15259.0
2016-12-15 15:45:00,70.73,70.8,70.66,70.67,25142.0,67.6566,67.7236,67.5897,67.5992,25142.0
2016-12-15 15:50:00,70.66,70.73,70.66,70.72,32250.0,67.5897,67.6566,67.5897,67.6471,32250.0
2016-12-15 15:55:00,70.72,70.72,70.59,70.63,74790.0,67.6471,67.6471,67.5227,67.561,74790.0
2016-12-16 09:30:00,70.92,70.92,70.51,70.73,103937.0,67.8384,67.8384,67.4462,67.6566,103937.0
2016-12-16 09:35:00,70.68,70.79,70.56,70.73,5700.0,67.6088,67.714,67.494,67.6566,5700.0
2016-12-16 09:40:00,70.74,70.84,70.63,70.77,27031.0,67.6662,67.7619,67.561,67.6949,27031.0
2016-12-16 09:45:00,70.74,70.8,70.59,70.63,40410.0,67.6662,67.7236,67.5227,67.561,40410.0
2016-12-16 09:50:00,70.6,70.76,70.6,70.73,4500.0,67.5323,67.6853,67.5323,67.6566,4500.0
2016-12-16 09:55:00,70.76,70.79,70.6,70.6,6522.0,67.6853,67.714,67.5323,67.5323,6522.0
2016-12-16 10:00:00,70.67,70.68,70.54,70.56,10067.0,67.5992,67.6088,67.4749,67.494,10067.0
2016-12-16 10:05:00,70.57,70.65,70.47,70.49,8866.0,67.5036,67.5801,67.4079,67.4271,8866.0
2016-12-16 10:10:00,70.5,70.56,70.49,70.56,2700.0,67.4366,67.494,67.4271,67.494,2700.0
2016-12-16 10:15:00,70.65,70.66,70.55,70.59,9416.0,67.5801,67.5897,67.4845,67.5227,9416.0
2016-12-16 10:20:00,70.56,70.61,70.51,70.58,5477.0,67.494,67.5419,67.4462,67.5132,5477.0
2016-12-16 10:25:00,70.59,70.67,70.59,70.6,7166.0,67.5227,67.5992,67.5227,67.5323,7166.0
2016-12-16 10:30:00,70.59,70.65,70.58,70.62,7203.0,67.5227,67.5801,67.5132,67.5514,7203.0
2016-12-16 10:35:00,70.62,70.7,70.61,70.69,9867.0,67.5514,67.6279,67.5419,67.6184,9867.0
2016-12-16 10:40:00,70.7,70.75,70.69,70.69,17447.0,67.6279,67.6758,67.6184,67.6184,17447.0
2016-12-16 10:45:00,70.69,70.72,70.6,70.6,2900.0,67.6184,67.6471,67.5323,67.5323,2900.0
2016-12-16 10:50:00,70.65,70.7,70.64,70.66,3301.0,67.5801,67.6279,67.5705,67.5897,3301.0
2016-12-16 10:55:00,70.66,70.69,70.63,70.67,3700.0,67.5897,67.6184,67.561,67.5992,3700.0
2016-12-16 11:00:00,70.68,70.71,70.59,70.59,5518.0,67.6088,67.6375,67.5227,67.5227,5518.0
2016-12-16 11:05:00,70.54,70.54,70.42,70.43,33600.0,67.4749,67.4749,67.3601,67.3697,33600.0
2016-12-16 11:10:00,70.43,70.54,70.42,70.5,8803.0,67.3697,67.4749,67.3601,67.4366,8803.0
2016-12-16 11:15:00,70.53,70.54,70.48,70.49,2893.0,67.4653,67.4749,67.4175,67.4271,2893.0
2016-12-16 11:20:00,70.49,70.5,70.32,70.32,4433.0,67.4271,67.4366,67.2645,67.2645,4433.0
2016-12-16 11:25:00,70.32,70.32,70.17,70.17,3193.0,67.2645,67.2645,67.121,67.121,3193.0
2016-12-16 11:30:00,70.17,70.43,70.17,70.36,10930.0,67.121,67.3697,67.121,67.3027,10930.0
2016-12-16 11:35:00,70.33,70.37,70.31,70.31,3823.0,67.274,67.3123,67.2549,67.2549,3823.0
2016-12-16 11:40:00,70.32,70.37,70.29,70.3,9112.0,67.2645,67.3123,67.2358,67.2453,9112.0
2016-12-16 11:45:00,70.29,70.33,70.27,70.28,2050.0,67.2358,67.274,67.2166,67.2262,2050.0
2016-12-16 11:50:00,70.29,70.31,70.2,70.23,8880.0,67.2358,67.2549,67.1497,67.1784,8880.0
2016-12-16 11:55:00,70.21,70.38,70.21,70.38,6942.0,67.1592,67.3218,67.1592,67.3218,6942.0
2016-12-16 12:00:00,70.38,70.38,70.34,70.38,2336.0,67.3218,67.3218,67.2836,67.3218,2336.0
2016-12-16 12:05:00,70.36,70.37,70.29,70.31,4961.0,67.3027,67.3123,67.2358,67.2549,4961.0
2016-12-16 12:10:00,70.3,70.33,70.27,70.27,4940.0,67.2453,67.274,67.2166,67.2166,4940.0
2016-12-16 12:15:00,70.26,70.27,70.14,70.14,1600.0,67.2071,67.2166,67.0923,67.0923,1600.0
2016-12-16 12:20:00,70.17,70.28,70.17,70.21,5097.0,67.121,67.2262,67.121,67.1592,5097.0
2016-12-16 12:25:00,70.21,70.23,70.21,70.22,2100.0,67.1592,67.1784,67.1592,67.1688,2100.0
2016-12-16 12:30:00,70.21,70.26,70.21,70.26,5108.0,67.1592,67.2071,67.1592,67.2071,5108.0
2016-12-16 12:35:00,70.26,70.26,70.21,70.23,5400.0,67.2071,67.2071,67.1592,67.1784,5400.0
2016-12-16 12:40:00,70.22,70.22,70.16,70.16,3221.0,67.1688,67.1688,67.1114,67.1114,3221.0
2016-12-16 12:45:00,70.16,70.16,70.07,70.13,24414.0,67.1114,67.1114,67.0253,67.0827,24414.0
2016-12-16 12:50:00,70.13,70.13,69.97,69.97,5172.0,67.0827,67.0827,66.9297,66.9297,5172.0
2016-12-16 12:55:00,70.02,70.15,70.02,70.12,3886.0,66.9775,67.1018,66.9775,67.0731,3886.0
2016-12-16 13:00:00,70.13,70.14,70.01,70.01,2396.0,67.0827,67.0923,66.9679,66.9679,2396.0
2016-12-16 13:05:00,70.02,70.16,70.02,70.16,3442.0,66.9775,67.1114,66.9775,67.1114,3442.0
2016-12-16 13:10:00,70.17,70.19,70.14,70.14,3196.0,67.121,67.1401,67.0923,67.0923,3196.0
2016-12-16 13:15:00,70.12,70.2,70.11,70.19,2060.0,67.0731,67.1497,67.0636,67.1401,2060.0
2016-12-16 13:20:00,70.21,70.24,70.18,70.23,4819.0,67.1592,67.1879,67.1305,67.1784,4819.0
2016-12-16 13:25:00,70.25,70.27,70.22,70.22,2039.0,67.1975,67.2166,67.1688,67.1688,2039.0
2016-12-16 13:30:00,70.22,70.28,70.21,70.28,3291.0,67.1688,67.2262,67.1592,67.2262,3291.0
2016-12-16 13:35:00,70.27,70.27,70.19,70.19,3700.0,67.2166,67.2166,67.1401,67.1401,3700.0
2016-12-16 13:40:00,70.22,70.22,70.19,70.19,6873.0,67.1688,67.1688,67.1401,67.1401,6873.0
2016-12-16 13:45:00,70.18,70.2,70.13,70.15,6508.0,67.1305,67.1497,67.0827,67.1018,6508.0
2016-12-16 13:50:00,70.16,70.25,70.15,70.25,6043.0,67.1114,67.1975,67.1018,67.1975,6043.0
2016-12-16 13:55:00,70.25,70.25,70.2,70.2,2100.0,67.1975,67.1975,67.1497,67.1497,2100.0
2016-12-16 14:00:00,70.19,70.22,70.16,70.17,3311.0,67.1401,67.1688,67.1114,67.121,3311.0
2016-12-16 14:05:00,70.17,70.2,70.13,70.2,11451.0,67.121,67.1497,67.0827,67.1497,11451.0
2016-12-16 14:10:00,70.2,70.21,70.15,70.17,6780.0,67.1497,67.1592,67.1018,67.121,6780.0
2016-12-16 14:15:00,70.17,70.17,70.1,70.1,12910.0,67.121,67.121,67.054,67.054,12910.0
2016-12-16 14:20:00,70.1,70.11,70.05,70.06,8253.0,67.054,67.0636,67.0062,67.0158,8253.0
2016-12-16 14:25:00,70.04,70.07,70.0,70.01,8040.0,66.9966,67.0253,66.9584,66.9679,8040.0
2016-12-16 14:30:00,70.01,70.06,70.01,70.06,12544.0,66.9679,67.0158,66.9679,67.0158,12544.0
2016-12-16 14:35:00,70.05,70.06,70.01,70.01,11125.0,67.0062,67.0158,66.9679,66.9679,11125.0
2016-12-16 14:40:00,70.01,70.14,70.0,70.12,30451.0,66.9679,67.0923,66.9584,67.0731,30451.0
2016-12-16 14:45:00,70.12,70.2,70.12,70.17,4960.0,67.0731,67.1497,67.0731,67.121,4960.0
2016-12-16 14:50:00,70.18,70.28,70.18,70.28,7514.0,67.1305,67.2262,67.1305,67.2262,7514.0
2016-12-16 14:55:00,70.28,70.41,70.28,70.4,11499.0,67.2262,67.3505,67.2262,67.341,11499.0
2016-12-16 15:00:00,70.39,70.43,70.38,70.41,7318.0,67.3314,67.3697,67.3218,67.3505,7318.0
2016-12-16 15:05:00,70.39,70.45,70.37,70.43,10214.0,67.3314,67.3888,67.3123,67.3697,10214.0
2016-12-16 15:10:00,70.4,70.41,70.36,70.4,9803.0,67.341,67.3505,67.3027,67.341,9803.0
2016-12-16 15:15:00,70.39,70.39,70.34,70.35,5265.0,67.3314,67.3314,67.2836,67.2932,5265.0
2016-12-16 15:20:00,70.36,70.43,70.35,70.43,4555.0,67.3027,67.3697,67.2932,67.3697,4555.0
2016-12-16 15:25:00,70.43,70.52,70.41,70.51,8612.0,67.3697,67.4558,67.3505,67.4462,8612.0
2016-12-16 15:30:00,70.5,70.54,70.46,70.47,11288.0,67.4366,67.4749,67.3984,67.4079,11288.0
2016-12-16 15:35:00,70.48,70.48,70.37,70.38,10280.0,67.4175,67.4175,67.3123,67.3218,10280.0
2016-12-16 15:40:00,70.39,70.4,70.25,70.29,16401.0,67.3314,67.341,67.1975,67.2358,16401.0
2016-12-16 15:45:00,70.3,70.39,70.26,70.34,21535.0,67.2453,67.3314,67.2071,67.2836,21535.0
2016-12-16 15:50:00,70.35,70.38,70.31,70.31,31265.0,67.2932,67.3218,67.2549,67.2549,31265.0
2016-12-16 15:55:00,70.33,70.33,70.08,70.29,132482.0,67.274,67.274,67.0349,67.2358,132482.0
2016-12-19 09:30:00,70.47,70.65,70.47,70.54,21292.0,67.4079,67.5801,67.4079,67.4749,21292.0
2016-12-19 09:35:00,70.51,70.74,70.47,70.54,19916.0,67.4462,67.6662,67.4079,67.4749,19916.0
2016-12-19 09:40:00,70.54,70.82,70.5,70.72,12905.0,67.4749,67.7427,67.4366,67.6471,12905.0
2016-12-19 09:45:00,70.72,71.25,70.67,71.23,34131.0,67.6471,68.154,67.5992,68.1349,34131.0
2016-12-19 09:50:00,71.28,71.4,71.17,71.27,17591.0,68.1827,68.2975,68.0775,68.1732,17591.0
2016-12-19 09:55:00,71.28,71.37,71.23,71.23,8525.0,68.1827,68.2688,68.1349,68.1349,8525.0
2016-12-19 10:00:00,71.24,71.33,71.14,71.24,5665.0,68.1445,68.2306,68.0488,68.1445,5665.0
2016-12-19 10:05:00,71.28,71.28,70.96,70.97,12001.0,68.1827,68.1827,67.8766,67.8862,12001.0
2016-12-19 10:10:00,71.0,71.03,70.94,71.01,5264.0,67.9149,67.9436,67.8575,67.9245,5264.0
2016-12-19 10:15:00,71.06,71.1,70.91,70.91,5300.0,67.9723,68.0106,67.8288,67.8288,5300.0
2016-12-19 10:20:00,70.91,70.94,70.85,70.91,17680.0,67.8288,67.8575,67.7714,67.8288,17680.0
2016-12-19 10:25:00,70.92,71.14,70.9,71.14,7000.0,67.8384,68.0488,67.8193,68.0488,7000.0
2016-12-19 10:30:00,71.15,71.28,71.12,71.25,7290.0,68.0584,68.1827,68.0297,68.154,7290.0
2016-12-19 10:35:00,71.25,71.28,71.2,71.21,9275.0,68.154,68.1827,68.1062,68.1158,9275.0
2016-12-19 10:40:00,71.23,71.26,71.11,71.11,15800.0,68.1349,68.1636,68.0201,68.0201,15800.0
2016-12-19 10:45:00,71.13,71.18,71.11,71.17,4035.0,68.0393,68.0871,68.0201,68.0775,4035.0
2016-12-19 10:50:00,71.19,71.21,71.14,71.2,8655.0,68.0967,68.1158,68.0488,68.1062,8655.0
2016-12-19 10:55:00,71.19,71.28,71.18,71.25,5816.0,68.0967,68.1827,68.0871,68.154,5816.0
2016-12-19 11:00:00,71.28,71.31,71.23,71.27,14246.0,68.1827,68.2114,68.1349,68.1732,14246.0
2016-12-19 11:05:00,71.28,71.29,71.17,71.19,4397.0,68.1827,68.1923,68.0775,68.0967,4397.0
2016-12-19 11:10:00,71.2,71.2,71.04,71.06,5000.0,68.1062,68.1062,67.9532,67.9723,5000.0
2016-12-19 11:15:00,71.04,71.05,70.99,71.03,8981.0,67.9532,67.9627,67.9053,67.9436,8981.0
2016-12-19 11:20:00,71.03,71.1,70.96,70.97,14296.0,67.9436,68.0106,67.8766,67.8862,14296.0
2016-12-19 11:25:00,71.0,71.0,70.78,70.8,11102.0,67.9149,67.9149,67.7045,67.7236,11102.0
2016-12-19 11:30:00,70.85,70.93,70.84,70.91,7000.0,67.7714,67.8479,67.7619,67.8288,7000.0
2016-12-19 11:35:00,70.92,70.98,70.92,70.92,8820.0,67.8384,67.8958,67.8384,67.8384,8820.0
2016-12-19 11:40:00,70.92,71.03,70.9,71.01,4600.0,67.8384,67.9436,67.8193,67.9245,4600.0
2016-12-19 11:45:00,71.01,71.05,70.98,71.05,5182.0,67.9245,67.9627,67.8958,67.9627,5182.0
2016-12-19 11:50:00,71.06,71.2,71.06,71.2,3600.0,67.9723,68.1062,67.9723,68.1062,3600.0
2016-12-19 11:55:00,71.17,71.22,71.13,71.2,6100.0,68.0775,68.1253,68.0393,68.1062,6100.0
2016-12-19 12:00:00,71.21,71.3,71.18,71.3,6054.0,68.1158,68.2019,68.0871,68.2019,6054.0
2016-12-19 12:05:00,71.33,71.33,71.25,71.29,7100.0,68.2306,68.2306,68.154,68.1923,7100.0
2016-12-19 12:10:00,71.26,71.29,71.24,71.26,3800.0,68.1636,68.1923,68.1445,68.1636,3800.0
2016-12-19 12:15:00,71.31,71.31,71.23,71.3,4600.0,68.2114,68.2114,68.1349,68.2019,4600.0
2016-12-19 12:20:00,71.32,71.36,71.28,71.29,5910.0,68.221,68.2593,68.1827,68.1923,5910.0
2016-12-19 12:25:00,71.31,71.32,71.29,71.32,7021.0,68.2114,68.221,68.1923,68.221,7021.0
2016-12-19 12:30:00,71.32,71.35,71.22,71.25,10669.0,68.221,68.2497,68.1253,68.154,10669.0
2016-12-19 12:35:00,71.22,71.22,71.16,71.17,1600.0,68.1253,68.1253,68.068,68.0775,1600.0
2016-12-19 12:40:00,71.12,71.18,71.12,71.18,2452.0,68.0297,68.0871,68.0297,68.0871,2452.0
2016-12-19 12:45:00,71.22,71.24,71.14,71.18,2500.0,68.1253,68.1445,68.0488,68.0871,2500.0
2016-12-19 12:50:00,71.2,71.23,71.19,71.22,3285.0,68.1062,68.1349,68.0967,68.1253,3285.0
2016-12-19 12:55:00,71.2,71.21,71.15,71.21,2313.0,68.1062,68.1158,68.0584,68.1158,2313.0
2016-12-19 13:00:00,71.2,71.21,71.16,71.16,1966.0,68.1062,68.1158,68.068,68.068,1966.0
2016-12-19 13:05:00,71.16,71.21,71.13,71.21,3064.0,68.068,68.1158,68.0393,68.1158,3064.0
2016-12-19 13:10:00,71.2,71.2,71.13,71.15,3414.0,68.1062,68.1062,68.0393,68.0584,3414.0
2016-12-19 13:15:00,71.12,71.12,71.03,71.03,3540.0,68.0297,68.0297,67.9436,67.9436,3540.0
2016-12-19 13:20:00,71.03,71.12,71.02,71.12,21656.0,67.9436,68.0297,67.934,68.0297,21656.0
2016-12-19 13:25:00,71.11,71.17,71.11,71.14,8000.0,68.0201,68.0775,68.0201,68.0488,8000.0
2016-12-19 13:30:00,71.14,71.18,71.11,71.14,2601.0,68.0488,68.0871,68.0201,68.0488,2601.0
2016-12-19 13:35:00,71.15,71.17,71.07,71.07,8456.0,68.0584,68.0775,67.9819,67.9819,8456.0
2016-12-19 13:40:00,71.06,71.11,71.02,71.06,6111.0,67.9723,68.0201,67.934,67.9723,6111.0
2016-12-19 13:45:00,71.05,71.12,71.03,71.12,3700.0,67.9627,68.0297,67.9436,68.0297,3700.0
2016-12-19 13:50:00,71.12,71.17,71.12,71.17,3013.0,68.0297,68.0775,68.0297,68.0775,3013.0
2016-12-19 13:55:00,71.17,71.2,71.07,71.11,5679.0,68.0775,68.1062,67.9819,68.0201,5679.0
2016-12-19 14:00:00,71.12,71.15,71.08,71.1,3000.0,68.0297,68.0584,67.9914,68.0106,3000.0
2016-12-19 14:05:00,71.07,71.11,71.07,71.09,3254.0,67.9819,68.0201,67.9819,68.001,3254.0
2016-12-19 14:10:00,71.11,71.15,71.08,71.13,2440.0,68.0201,68.0584,67.9914,68.0393,2440.0
2016-12-19 14:15:00,71.14,71.15,71.06,71.09,2500.0,68.0488,68.0584,67.9723,68.001,2500.0
2016-12-19 14:20:00,71.1,71.13,71.09,71.09,3558.0,68.0106,68.0393,68.001,68.001,3558.0
2016-12-19 14:25:00,71.09,71.12,71.02,71.03,44300.0,68.001,68.0297,67.934,67.9436,44300.0
2016-12-19 14:30:00,71.03,71.06,71.0,71.01,7356.0,67.9436,67.9723,67.9149,67.9245,7356.0
2016-12-19 14:35:00,71.01,71.01,70.89,70.93,9271.0,67.9245,67.9245,67.8097,67.8479,9271.0
2016-12-19 14:40:00,70.94,70.98,70.91,70.98,4600.0,67.8575,67.8958,67.8288,67.8958,4600.0
2016-12-19 14:45:00,70.95,70.97,70.87,70.93,23100.0,67.8671,67.8862,67.7906,67.8479,23100.0
2016-12-19 14:50:00,70.94,70.98,70.9,70.98,3200.0,67.8575,67.8958,67.8193,67.8958,3200.0
2016-12-19 14:55:00,70.95,70.99,70.93,70.95,5129.0,67.8671,67.9053,67.8479,67.8671,5129.0
2016-12-19 15:00:00,70.94,71.02,70.91,71.01,27445.0,67.8575,67.934,67.8288,67.9245,27445.0
2016-12-19 15:05:00,71.0,71.0,70.87,70.87,4083.0,67.9149,67.9149,67.7906,67.7906,4083.0
2016-12-19 15:10:00,70.89,70.89,70.84,70.84,4968.0,67.8097,67.8097,67.7619,67.7619,4968.0
2016-12-19 15:15:00,70.82,70.83,70.73,70.73,6413.0,67.7427,67.7523,67.6566,67.6566,6413.0
2016-12-19 15:20:00,70.74,70.74,70.68,70.7,6268.0,67.6662,67.6662,67.6088,67.6279,6268.0
2016-12-19 15:25:00,70.7,70.76,70.69,70.75,5587.0,67.6279,67.6853,67.6184,67.6758,5587.0
2016-12-19 15:30:00,70.76,70.76,70.72,70.73,7670.0,67.6853,67.6853,67.6471,67.6566,7670.0
2016-12-19 15:35:00,70.74,70.76,70.71,70.73,7080.0,67.6662,67.6853,67.6375,67.6566,7080.0
2016-12-19 15:40:00,70.73,70.75,70.66,70.67,10453.0,67.6566,67.6758,67.5897,67.5992,10453.0
2016-12-19 15:45:00,70.67,70.72,70.64,70.71,82258.0,67.5992,67.6471,67.5705,67.6375,82258.0
2016-12-19 15:50:00,70.72,70.77,70.71,70.76,17991.0,67.6471,67.6949,67.6375,67.6853,17991.0
2016-12-19 15:55:00,70.76,70.82,70.75,70.78,38218.0,67.6853,67.7427,67.6758,67.7045,38218.0
2016-12-20 09:30:00,71.37,71.59,71.02,71.35,19227.0,68.2688,68.4793,67.934,68.2497,19227.0
2016-12-20 09:35:00,71.33,71.4,71.24,71.36,8274.0,68.2306,68.2975,68.1445,68.2593,8274.0
2016-12-20 09:40:00,71.37,71.49,71.11,71.11,61650.0,68.2688,68.3836,68.0201,68.0201,61650.0
2016-12-20 09:45:00,71.09,71.18,70.92,71.13,20972.0,68.001,68.0871,67.8384,68.0393,20972.0
2016-12-20 09:50:00,71.18,71.26,71.12,71.12,12100.0,68.0871,68.1636,68.0297,68.0297,12100.0
2016-12-20 09:55:00,71.13,71.2,71.09,71.19,13400.0,68.0393,68.1062,68.001,68.0967,13400.0
2016-12-20 10:00:00,71.15,71.19,71.09,71.1,11251.0,68.0584,68.0967,68.001,68.0106,11251.0
2016-12-20 10:05:00,71.09,71.16,71.06,71.13,6224.0,68.001,68.068,67.9723,68.0393,6224.0
2016-12-20 10:10:00,71.17,71.26,71.17,71.24,4850.0,68.0775,68.1636,68.0775,68.1445,4850.0
2016-12-20 10:15:00,71.24,71.34,71.24,71.24,6000.0,68.1445,68.2401,68.1445,68.1445,6000.0
2016-12-20 10:20:00,71.22,71.25,71.16,71.2,5746.0,68.1253,68.154,68.068,68.1062,5746.0
2016-12-20 10:25:00,71.2,71.25,71.15,71.17,3900.0,68.1062,68.154,68.0584,68.0775,3900.0
2016-12-20 10:30:00,71.16,71.18,71.14,71.14,2504.0,68.068,68.0871,68.0488,68.0488,2504.0
2016-12-20 10:35:00,71.18,71.25,71.18,71.18,8675.0,68.0871,68.154,68.0871,68.0871,8675.0
2016-12-20 10:40:00,71.17,71.24,71.17,71.22,1900.0,68.0775,68.1445,68.0775,68.1253,1900.0
2016-12-20 10:45:00,71.22,71.29,71.21,71.24,6466.0,68.1253,68.1923,68.1158,68.1445,6466.0
2016-12-20 10:50:00,71.25,71.32,71.23,71.31,10551.0,68.154,68.221,68.1349,68.2114,10551.0
2016-12-20 10:55:00,71.29,71.35,71.26,71.31,4300.0,68.1923,68.2497,68.1636,68.2114,4300.0
2016-12-20 11:00:00,71.31,71.38,71.29,71.35,10603.0,68.2114,68.2784,68.1923,68.2497,10603.0
2016-12-20 11:05:00,71.32,71.35,71.23,71.26,12549.0,68.221,68.2497,68.1349,68.1636,12549.0
2016-12-20 11:10:00,71.27,71.41,71.27,71.41,4925.0,68.1732,68.3071,68.1732,68.3071,4925.0
2016-12-20 11:15:00,71.42,71.46,71.34,71.34,9760.0,68.3167,68.3549,68.2401,68.2401,9760.0
2016-12-20 11:20:00,71.32,71.44,71.31,71.37,5534.0,68.221,68.3358,68.2114,68.2688,5534.0
2016-12-20 11:25:00,71.38,71.39,71.27,71.27,1971.0,68.2784,68.288,68.1732,68.1732,1971.0
2016-12-20 11:30:00,71.28,71.33,71.26,71.29,5434.0,68.1827,68.2306,68.1636,68.1923,5434.0
2016-12-20 11:35:00,71.29,71.29,71.24,71.25,3300.0,68.1923,68.1923,68.1445,68.154,3300.0
2016-12-20 11:40:00,71.27,71.32,71.22,71.28,6365.0,68.1732,68.221,68.1253,68.1827,6365.0
2016-12-20 11:45:00,71.27,71.31,71.26,71.26,7300.0,68.1732,68.2114,68.1636,68.1636,7300.0
2016-12-20 11:50:00,71.27,71.28,71.12,71.12,2500.0,68.1732,68.1827,68.0297,68.0297,2500.0
2016-12-20 11:55:00,71.11,71.26,71.11,71.26,4150.0,68.0201,68.1636,68.0201,68.1636,4150.0
2016-12-20 12:00:00,71.27,71.28,71.24,71.27,7327.0,68.1732,68.1827,68.1445,68.1732,7327.0
2016-12-20 12:05:00,71.29,71.29,71.26,71.29,2000.0,68.1923,68.1923,68.1636,68.1923,2000.0
2016-12-20 12:10:00,71.29,71.41,71.26,71.31,18235.0,68.1923,68.3071,68.1636,68.2114,18235.0
2016-12-20 12:15:00,71.31,71.33,71.25,71.28,4300.0,68.2114,68.2306,68.154,68.1827,4300.0
2016-12-20 12:20:00,71.28,71.28,71.22,71.27,2419.0,68.1827,68.1827,68.1253,68.1732,2419.0
2016-12-20 12:25:00,71.26,71.26,71.22,71.23,2400.0,68.1636,68.1636,68.1253,68.1349,2400.0
2016-12-20 12:30:00,71.27,71.3,71.24,71.27,1800.0,68.1732,68.2019,68.1445,68.1732,1800.0
2016-12-20 12:35:00,71.3,71.31,71.23,71.31,3629.0,68.2019,68.2114,68.1349,68.2114,3629.0
2016-12-20 12:40:00,71.3,71.3,71.25,71.27,1200.0,68.2019,68.2019,68.154,68.1732,1200.0
2016-12-20 12:45:00,71.28,71.3,71.26,71.26,1451.0,68.1827,68.2019,68.1636,68.1636,1451.0
2016-12-20 12:50:00,71.25,71.26,71.19,71.2,2780.0,68.154,68.1636,68.0967,68.1062,2780.0
2016-12-20 12:55:00,71.2,71.22,71.19,71.2,4600.0,68.1062,68.1253,68.0967,68.1062,4600.0
2016-12-20 13:00:00,71.19,71.19,71.16,71.16,2000.0,68.0967,68.0967,68.068,68.068,2000.0
2016-12-20 13:05:00,71.14,71.16,71.11,71.15,5100.0,68.0488,68.068,68.0201,68.0584,5100.0
2016-12-20 13:10:00,71.16,71.19,71.16,71.17,2462.0,68.068,68.0967,68.068,68.0775,2462.0
2016-12-20 13:15:00,71.17,71.25,71.15,71.2,2000.0,68.0775,68.154,68.0584,68.1062,2000.0
2016-12-20 13:20:00,71.23,71.26,71.2,71.26,4164.0,68.1349,68.1636,68.1062,68.1636,4164.0
2016-12-20 13:25:00,71.29,71.31,71.25,71.27,4168.0,68.1923,68.2114,68.154,68.1732,4168.0
2016-12-20 13:30:00,71.27,71.29,71.25,71.26,3500.0,68.1732,68.1923,68.154,68.1636,3500.0
2016-12-20 13:35:00,71.31,71.31,71.23,71.23,1906.0,68.2114,68.2114,68.1349,68.1349,1906.0
2016-12-20 13:40:00,71.25,71.29,71.24,71.26,10184.0,68.154,68.1923,68.1445,68.1636,10184.0
2016-12-20 13:45:00,71.25,71.32,71.23,71.3,9838.0,68.154,68.221,68.1349,68.2019,9838.0
2016-12-20 13:50:00,71.25,71.25,71.22,71.25,1680.0,68.154,68.154,68.1253,68.154,1680.0
2016-12-20 13:55:00,71.22,71.33,71.22,71.28,4770.0,68.1253,68.2306,68.1253,68.1827,4770.0
2016-12-20 14:00:00,71.32,71.32,71.24,71.28,4597.0,68.221,68.221,68.1445,68.1827,4597.0
2016-12-20 14:05:00,71.29,71.29,71.25,71.26,7645.0,68.1923,68.1923,68.154,68.1636,7645.0
2016-12-20 14:10:00,71.26,71.29,71.22,71.27,2500.0,68.1636,68.1923,68.1253,68.1732,2500.0
2016-12-20 14:15:00,71.28,71.33,71.27,71.28,6522.0,68.1827,68.2306,68.1732,68.1827,6522.0
2016-12-20 14:20:00,71.31,71.34,71.26,71.31,8992.0,68.2114,68.2401,68.1636,68.2114,8992.0
2016-12-20 14:25:00,71.25,71.27,71.24,71.27,3078.0,68.154,68.1732,68.1445,68.1732,3078.0
2016-12-20 14:30:00,71.27,71.3,71.2,71.23,11454.0,68.1732,68.2019,68.1062,68.1349,11454.0
2016-12-20 14:35:00,71.24,71.32,71.22,71.32,11510.0,68.1445,68.221,68.1253,68.221,11510.0
2016-12-20 14:40:00,71.29,71.33,71.29,71.3,7187.0,68.1923,68.2306,68.1923,68.2019,7187.0
2016-12-20 14:45:00,71.28,71.32,71.26,71.26,8506.0,68.1827,68.221,68.1636,68.1636,8506.0
2016-12-20 14:50:00,71.27,71.33,71.26,71.32,6150.0,68.1732,68.2306,68.1636,68.221,6150.0
2016-12-20 14:55:00,71.33,71.42,71.33,71.4,12301.0,68.2306,68.3167,68.2306,68.2975,12301.0
2016-12-20 15:00:00,71.4,71.53,71.39,71.5,19720.0,68.2975,68.4219,68.288,68.3932,19720.0
2016-12-20 15:05:00,71.47,71.51,71.45,71.51,11975.0,68.3645,68.4027,68.3454,68.4027,11975.0
2016-12-20 15:10:00,71.51,71.6,71.49,71.59,17873.0,68.4027,68.4888,68.3836,68.4793,17873.0
2016-12-20 15:15:00,71.6,71.62,71.55,71.59,10685.0,68.4888,68.508,68.441,68.4793,10685.0
2016-12-20 15:20:00,71.59,71.61,71.54,71.55,17222.0,68.4793,68.4984,68.4314,68.441,17222.0
2016-12-20 15:25:00,71.55,71.6,71.53,71.6,10810.0,68.441,68.4888,68.4219,68.4888,10810.0
2016-12-20 15:30:00,71.61,71.63,71.58,71.58,12648.0,68.4984,68.5175,68.4697,68.4697,12648.0
2016-12-20 15:35:00,71.59,71.59,71.54,71.56,8960.0,68.4793,68.4793,68.4314,68.4506,8960.0
2016-12-20 15:40:00,71.55,71.55,71.45,71.48,17400.0,68.441,68.441,68.3454,68.3741,17400.0
2016-12-20 15:45:00,71.47,71.55,71.46,71.5,66646.0,68.3645,68.441,68.3549,68.3932,66646.0
2016-12-20 15:50:00,71.51,71.55,71.47,71.48,53782.0,68.4027,68.441,68.3645,68.3741,53782.0
2016-12-20 15:55:00,71.5,71.55,71.35,71.42,188397.0,68.3932,68.441,68.2497,68.3167,188397.0
2016-12-21 09:30:00,71.54,71.54,71.39,71.49,6492.0,68.4314,68.4314,68.288,68.3836,6492.0
2016-12-21 09:35:00,71.54,71.71,71.44,71.48,15761.0,68.4314,68.5941,68.3358,68.3741,15761.0
2016-12-21 09:40:00,71.39,71.39,71.24,71.24,1749.0,68.288,68.288,68.1445,68.1445,1749.0
2016-12-21 09:45:00,71.17,71.26,71.1,71.14,5454.0,68.0775,68.1636,68.0106,68.0488,5454.0
2016-12-21 09:50:00,71.13,71.21,71.08,71.2,5411.0,68.0393,68.1158,67.9914,68.1062,5411.0
2016-12-21 09:55:00,71.22,71.26,71.01,71.13,7667.0,68.1253,68.1636,67.9245,68.0393,7667.0
2016-12-21 10:00:00,71.13,71.15,70.87,70.92,15534.0,68.0393,68.0584,67.7906,67.8384,15534.0
2016-12-21 10:05:00,70.89,70.97,70.86,70.86,7401.0,67.8097,67.8862,67.781,67.781,7401.0
2016-12-21 10:10:00,70.89,70.9,70.63,70.63,13221.0,67.8097,67.8193,67.561,67.561,13221.0
2016-12-21 10:15:00,70.65,70.71,70.6,70.6,12812.0,67.5801,67.6375,67.5323,67.5323,12812.0
2016-12-21 10:20:00,70.6,70.75,70.6,70.66,8080.0,67.5323,67.6758,67.5323,67.5897,8080.0
2016-12-21 10:25:00,70.65,70.65,70.48,70.48,8329.0,67.5801,67.5801,67.4175,67.4175,8329.0
2016-12-21 10:30:00,70.49,70.65,70.49,70.63,12300.0,67.4271,67.5801,67.4271,67.561,12300.0
2016-12-21 10:35:00,70.64,70.86,70.64,70.86,5998.0,67.5705,67.781,67.5705,67.781,5998.0
2016-12-21 10:40:00,70.85,70.86,70.76,70.86,3900.0,67.7714,67.781,67.6853,67.781,3900.0
2016-12-21 10:45:00,70.88,70.91,70.78,70.81,3233.0,67.8001,67.8288,67.7045,67.7332,3233.0
2016-12-21 10:50:00,70.81,70.93,70.81,70.82,6127.0,67.7332,67.8479,67.7332,67.7427,6127.0
2016-12-21 10:55:00,70.85,70.94,70.82,70.94,2601.0,67.7714,67.8575,67.7427,67.8575,2601.0
2016-12-21 11:00:00,70.94,70.96,70.89,70.93,59746.0,67.8575,67.8766,67.8097,67.8479,59746.0
2016-12-21 11:05:00,70.91,70.93,70.79,70.79,7280.0,67.8288,67.8479,67.714,67.714,7280.0
2016-12-21 11:10:00,70.79,70.94,70.79,70.93,5400.0,67.714,67.8575,67.714,67.8479,5400.0
2016-12-21 11:15:00,70.95,71.04,70.94,71.01,4100.0,67.8671,67.9532,67.8575,67.9245,4100.0
2016-12-21 11:20:00,71.04,71.06,70.93,70.93,8604.0,67.9532,67.9723,67.8479,67.8479,8604.0
2016-12-21 11:25:00,70.97,71.05,70.95,71.03,4668.0,67.8862,67.9627,67.8671,67.9436,4668.0
2016-12-21 11:30:00,71.05,71.13,71.02,71.03,7287.0,67.9627,68.0393,67.934,67.9436,7287.0
2016-12-21 11:35:00,71.0,71.22,71.0,71.18,8600.0,67.9149,68.1253,67.9149,68.0871,8600.0
2016-12-21 11:40:00,71.18,71.21,71.1,71.13,11600.0,68.0871,68.1158,68.0106,68.0393,11600.0
2016-12-21 11:45:00,71.1,71.1,71.02,71.05,3808.0,68.0106,68.0106,67.934,67.9627,3808.0
2016-12-21 11:50:00,71.03,71.12,71.03,71.11,3100.0,67.9436,68.0297,67.9436,68.0201,3100.0
2016-12-21 11:55:00,71.11,71.15,71.02,71.02,8632.0,68.0201,68.0584,67.934,67.934,8632.0
2016-12-21 12:00:00,71.04,71.12,71.02,71.09,4800.0,67.9532,68.0297,67.934,68.001,4800.0
2016-12-21 12:05:00,71.09,71.1,71.05,71.06,4000.0,68.001,68.0106,67.9627,67.9723,4000.0
2016-12-21 12:10:00,71.08,71.08,70.99,71.04,6409.0,67.9914,67.9914,67.9053,67.9532,6409.0
2016-12-21 12:15:00,71.06,71.06,71.01,71.02,1935.0,67.9723,67.9723,67.9245,67.934,1935.0
2016-12-21 12:20:00,71.02,71.04,70.94,70.97,3802.0,67.934,67.9532,67.8575,67.8862,3802.0
2016-12-21 12:25:00,70.95,71.05,70.95,71.05,2150.0,67.8671,67.9627,67.8671,67.9627,2150.0
2016-12-21 12:30:00,71.04,71.05,70.99,70.99,4891.0,67.9532,67.9627,67.9053,67.9053,4891.0
2016-12-21 12:35:00,71.0,71.04,70.94,71.03,5025.0,67.9149,67.9532,67.8575,67.9436,5025.0
2016-12-21 12:40:00,71.01,71.07,71.01,71.06,5307.0,67.9245,67.9819,67.9245,67.9723,5307.0
2016-12-21 12:45:00,71.06,71.06,70.99,71.01,23600.0,67.9723,67.9723,67.9053,67.9245,23600.0
2016-12-21 12:50:00,71.0,71.01,70.93,70.93,29900.0,67.9149,67.9245,67.8479,67.8479,29900.0
2016-12-21 12:55:00,70.95,70.97,70.84,70.86,21110.0,67.8671,67.8862,67.7619,67.781,21110.0
2016-12-21 13:00:00,70.87,70.96,70.84,70.96,9165.0,67.7906,67.8766,67.7619,67.8766,9165.0
2016-12-21 13:05:00,70.95,70.99,70.9,70.94,16565.0,67.8671,67.9053,67.8193,67.8575,16565.0
2016-12-21 13:10:00,70.92,70.95,70.81,70.85,8252.0,67.8384,67.8671,67.7332,67.7714,8252.0
2016-12-21 13:15:00,70.82,70.93,70.82,70.92,4275.0,67.7427,67.8479,67.7427,67.8384,4275.0
2016-12-21 13:20:00,70.95,71.11,70.95,71.09,4373.0,67.8671,68.0201,67.8671,68.001,4373.0
2016-12-21 13:25:00,71.1,71.15,71.1,71.15,7665.0,68.0106,68.0584,68.0106,68.0584,7665.0
2016-12-21 13:30:00,71.15,71.15,71.09,71.1,4192.0,68.0584,68.0584,68.001,68.0106,4192.0
2016-12-21 13:35:00,71.1,71.14,71.08,71.14,2820.0,68.0106,68.0488,67.9914,68.0488,2820.0
2016-12-21 13:40:00,71.16,71.19,71.15,71.19,3408.0,68.068,68.0967,68.0584,68.0967,3408.0
2016-12-21 13:45:00,71.19,71.27,71.18,71.23,2599.0,68.0967,68.1732,68.0871,68.1349,2599.0
2016-12-21 13:50:00,71.23,71.26,71.14,71.14,14600.0,68.1349,68.1636,68.0488,68.0488,14600.0
2016-12-21 13:55:00,71.15,71.15,71.13,71.13,800.0,68.0584,68.0584,68.0393,68.0393,800.0
2016-12-21 14:00:00,71.14,71.17,71.1,71.1,7680.0,68.0488,68.0775,68.0106,68.0106,7680.0
2016-12-21 14:05:00,71.1,71.13,71.1,71.13,2710.0,68.0106,68.0393,68.0106,68.0393,2710.0
2016-12-21 14:10:00,71.13,71.18,71.12,71.18,3300.0,68.0393,68.0871,68.0297,68.0871,3300.0
2016-12-21 14:15:00,71.19,71.24,71.19,71.2,7652.0,68.0967,68.1445,68.0967,68.1062,7652.0
2016-12-21 14:20:00,71.2,71.22,71.14,71.14,2400.0,68.1062,68.1253,68.0488,68.0488,2400.0
2016-12-21 14:25:00,71.14,71.16,71.13,71.14,2475.0,68.0488,68.068,68.0393,68.0488,2475.0
2016-12-21 14:30:00,71.14,71.15,71.07,71.12,5640.0,68.0488,68.0584,67.9819,68.0297,5640.0
2016-12-21 14:35:00,71.14,71.16,71.11,71.16,3074.0,68.0488,68.068,68.0201,68.068,3074.0
2016-12-21 14:40:00,71.16,71.16,71.11,71.14,3260.0,68.068,68.068,68.0201,68.0488,3260.0
2016-12-21 14:45:00,71.15,71.17,71.13,71.17,3160.0,68.0584,68.0775,68.0393,68.0775,3160.0
2016-12-21 14:50:00,71.16,71.2,71.16,71.18,2300.0,68.068,68.1062,68.068,68.0871,2300.0
2016-12-21 14:55:00,71.18,71.22,71.16,71.2,3871.0,68.0871,68.1253,68.068,68.1062,3871.0
2016-12-21 15:00:00,71.19,71.19,71.14,71.15,5713.0,68.0967,68.0967,68.0488,68.0584,5713.0
2016-12-21 15:05:00,71.15,71.15,71.03,71.06,9330.0,68.0584,68.0584,67.9436,67.9723,9330.0
2016-12-21 15:10:00,71.06,71.07,71.0,71.0,21551.0,67.9723,67.9819,67.9149,67.9149,21551.0
2016-12-21 15:15:00,71.01,71.06,71.0,71.06,5519.0,67.9245,67.9723,67.9149,67.9723,5519.0
2016-12-21 15:20:00,71.06,71.07,71.02,71.03,6432.0,67.9723,67.9819,67.934,67.9436,6432.0
2016-12-21 15:25:00,71.03,71.04,70.96,71.0,7718.0,67.9436,67.9532,67.8766,67.9149,7718.0
2016-12-21 15:30:00,71.0,71.01,70.89,70.91,13693.0,67.9149,67.9245,67.8097,67.8288,13693.0
2016-12-21 15:35:00,70.91,71.0,70.89,71.0,10875.0,67.8288,67.9149,67.8097,67.9149,10875.0
2016-12-21 15:40:00,70.99,71.0,70.93,70.96,16523.0,67.9053,67.9149,67.8479,67.8766,16523.0
2016-12-21 15:45:00,70.95,70.99,70.88,70.96,21617.0,67.8671,67.9053,67.8001,67.8766,21617.0
2016-12-21 15:50:00,70.96,71.01,70.95,70.99,30571.0,67.8766,67.9245,67.8671,67.9053,30571.0
2016-12-21 15:55:00,71.0,71.0,70.82,70.88,93727.0,67.9149,67.9149,67.7427,67.8001,93727.0
2016-12-22 09:30:00,70.77,70.77,70.41,70.47,6088.0,67.6949,67.6949,67.3505,67.4079,6088.0
2016-12-22 09:35:00,70.47,70.54,70.11,70.17,5602.0,67.4079,67.4749,67.0636,67.121,5602.0
2016-12-22 09:40:00,70.17,70.26,70.05,70.05,2510.0,67.121,67.2071,67.0062,67.0062,2510.0
2016-12-22 09:45:00,70.05,70.28,70.04,70.28,5050.0,67.0062,67.2262,66.9966,67.2262,5050.0
2016-12-22 09:50:00,70.27,70.28,69.99,70.09,6295.0,67.2166,67.2262,66.9488,67.0444,6295.0
2016-12-22 09:55:00,70.0,70.16,70.0,70.08,3598.0,66.9584,67.1114,66.9584,67.0349,3598.0
2016-12-22 10:00:00,70.11,70.15,70.11,70.13,4510.0,67.0636,67.1018,67.0636,67.0827,4510.0
2016-12-22 10:05:00,70.12,70.31,70.09,70.17,6071.0,67.0731,67.2549,67.0444,67.121,6071.0
2016-12-22 10:10:00,70.21,70.33,70.21,70.25,5766.0,67.1592,67.274,67.1592,67.1975,5766.0
2016-12-22 10:15:00,70.27,70.33,70.25,70.31,3817.0,67.2166,67.274,67.1975,67.2549,3817.0
2016-12-22 10:20:00,70.3,70.4,70.28,70.33,3475.0,67.2453,67.341,67.2262,67.274,3475.0
2016-12-22 10:25:00,70.31,70.41,70.24,70.24,3036.0,67.2549,67.3505,67.1879,67.1879,3036.0
2016-12-22 10:30:00,70.3,70.38,70.29,70.33,3591.0,67.2453,67.3218,67.2358,67.274,3591.0
2016-12-22 10:35:00,70.33,70.33,70.15,70.26,40818.0,67.274,67.274,67.1018,67.2071,40818.0
2016-12-22 10:40:00,70.25,70.29,70.1,70.1,4731.0,67.1975,67.2358,67.054,67.054,4731.0
2016-12-22 10:45:00,70.12,70.14,70.06,70.09,5277.0,67.0731,67.0923,67.0158,67.0444,5277.0
2016-12-22 10:50:00,70.1,70.21,70.08,70.19,4900.0,67.054,67.1592,67.0349,67.1401,4900.0
2016-12-22 10:55:00,70.18,70.18,70.1,70.1,2383.0,67.1305,67.1305,67.054,67.054,2383.0
2016-12-22 11:00:00,70.13,70.17,70.0,70.02,6965.0,67.0827,67.121,66.9584,66.9775,6965.0
2016-12-22 11:05:00,70.0,70.18,69.99,70.09,30143.0,66.9584,67.1305,66.9488,67.0444,30143.0
2016-12-22 11:10:00,70.07,70.09,70.0,70.07,2408.0,67.0253,67.0444,66.9584,67.0253,2408.0
2016-12-22 11:15:00,70.08,70.19,70.05,70.19,6167.0,67.0349,67.1401,67.0062,67.1401,6167.0
2016-12-22 11:20:00,70.19,70.25,70.12,70.14,8181.0,67.1401,67.1975,67.0731,67.0923,8181.0
2016-12-22 11:25:00,70.11,70.11,69.9,69.9,4606.0,67.0636,67.0636,66.8627,66.8627,4606.0
2016-12-22 11:30:00,69.92,69.99,69.88,69.96,8240.0,66.8818,66.9488,66.8436,66.9201,8240.0
2016-12-22 11:35:00,69.98,70.03,69.95,70.03,4983.0,66.9392,66.9871,66.9105,66.9871,4983.0
2016-12-22 11:40:00,70.05,70.08,70.0,70.04,5562.0,67.0062,67.0349,66.9584,66.9966,5562.0
2016-12-22 11:45:00,70.05,70.05,69.89,69.89,4321.0,67.0062,67.0062,66.8531,66.8531,4321.0
2016-12-22 11:50:00,69.88,69.88,69.77,69.79,5030.0,66.8436,66.8436,66.7384,66.7575,5030.0
2016-12-22 11:55:00,69.78,70.04,69.78,69.94,9486.0,66.7479,66.9966,66.7479,66.901,9486.0
2016-12-22 12:00:00,69.92,69.92,69.83,69.86,2500.0,66.8818,66.8818,66.7957,66.8244,2500.0
2016-12-22 12:05:00,69.86,69.87,69.83,69.87,1527.0,66.8244,66.834,66.7957,66.834,1527.0
2016-12-22 12:10:00,69.86,69.92,69.85,69.92,4405.0,66.8244,66.8818,66.8149,66.8818,4405.0
2016-12-22 12:15:00,69.89,69.92,69.85,69.92,2463.0,66.8531,66.8818,66.8149,66.8818,2463.0
2016-12-22 12:20:00,69.92,69.98,69.92,69.98,1200.0,66.8818,66.9392,66.8818,66.9392,1200.0
2016-12-22 12:25:00,69.98,70.04,69.95,70.01,4257.0,66.9392,66.9966,66.9105,66.9679,4257.0
2016-12-22 12:30:00,70.03,70.05,70.01,70.01,2600.0,66.9871,67.0062,66.9679,66.9679,2600.0
2016-12-22 12:35:00,70.02,70.02,69.95,69.97,4939.0,66.9775,66.9775,66.9105,66.9297,4939.0
2016-12-22 12:40:00,69.97,70.0,69.95,69.98,1715.0,66.9297,66.9584,66.9105,66.9392,1715.0
2016-12-22 12:45:00,69.97,69.99,69.93,69.98,3681.0,66.9297,66.9488,66.8914,66.9392,3681.0
2016-12-22 12:50:00,69.97,69.99,69.91,69.99,4200.0,66.9297,66.9488,66.8723,66.9488,4200.0
2016-12-22 12:55:00,69.98,69.99,69.95,69.98,4200.0,66.9392,66.9488,66.9105,66.9392,4200.0
2016-12-22 13:00:00,69.97,70.1,69.96,70.04,8971.0,66.9297,67.054,66.9201,66.9966,8971.0
2016-12-22 13:05:00,70.04,70.06,69.97,69.99,2400.0,66.9966,67.0158,66.9297,66.9488,2400.0
2016-12-22 13:10:00,69.98,70.08,69.97,70.05,4017.0,66.9392,67.0349,66.9297,67.0062,4017.0
2016-12-22 13:15:00,70.09,70.17,70.09,70.14,3500.0,67.0444,67.121,67.0444,67.0923,3500.0
2016-12-22 13:20:00,70.14,70.14,70.11,70.11,600.0,67.0923,67.0923,67.0636,67.0636,600.0
2016-12-22 13:25:00,70.12,70.2,70.11,70.19,10524.0,67.0731,67.1497,67.0636,67.1401,10524.0
2016-12-22 13:30:00,70.16,70.24,70.16,70.22,9214.0,67.1114,67.1879,67.1114,67.1688,9214.0
2016-12-22 13:35:00,70.2,70.2,70.12,70.15,5100.0,67.1497,67.1497,67.0731,67.1018,5100.0
2016-12-22 13:40:00,70.16,70.16,70.12,70.16,3300.0,67.1114,67.1114,67.0731,67.1114,3300.0
2016-12-22 13:45:00,70.14,70.19,70.14,70.16,8640.0,67.0923,67.1401,67.0923,67.1114,8640.0
2016-12-22 13:50:00,70.17,70.2,70.16,70.16,2605.0,67.121,67.1497,67.1114,67.1114,2605.0
2016-12-22 13:55:00,70.15,70.16,70.12,70.12,1500.0,67.1018,67.1114,67.0731,67.0731,1500.0
2016-12-22 14:00:00,70.14,70.24,70.14,70.2,4738.0,67.0923,67.1879,67.0923,67.1497,4738.0
2016-12-22 14:05:00,70.18,70.25,70.18,70.18,9554.0,67.1305,67.1975,67.1305,67.1305,9554.0
2016-12-22 14:10:00,70.2,70.21,70.18,70.18,949.0,67.1497,67.1592,67.1305,67.1305,949.0
2016-12-22 14:15:00,70.19,70.2,70.16,70.2,3438.0,67.1401,67.1497,67.1114,67.1497,3438.0
2016-12-22 14:20:00,70.2,70.21,70.19,70.21,3200.0,67.1497,67.1592,67.1401,67.1592,3200.0
2016-12-22 14:25:00,70.19,70.22,70.16,70.16,3705.0,67.1401,67.1688,67.1114,67.1114,3705.0
2016-12-22 14:30:00,70.16,70.21,70.15,70.2,3000.0,67.1114,67.1592,67.1018,67.1497,3000.0
2016-12-22 14:35:00,70.2,70.21,70.15,70.15,5419.0,67.1497,67.1592,67.1018,67.1018,5419.0
2016-12-22 14:40:00,70.16,70.23,70.16,70.21,6583.0,67.1114,67.1784,67.1114,67.1592,6583.0
2016-12-22 14:45:00,70.23,70.24,70.17,70.23,5761.0,67.1784,67.1879,67.121,67.1784,5761.0
2016-12-22 14:50:00,70.23,70.23,70.15,70.15,5330.0,67.1784,67.1784,67.1018,67.1018,5330.0
2016-12-22 14:55:00,70.16,70.19,70.16,70.16,2759.0,67.1114,67.1401,67.1114,67.1114,2759.0
2016-12-22 15:00:00,70.16,70.22,70.14,70.14,6506.0,67.1114,67.1688,67.0923,67.0923,6506.0
2016-12-22 15:05:00,70.14,70.14,70.08,70.09,5419.0,67.0923,67.0923,67.0349,67.0444,5419.0
2016-12-22 15:10:00,70.09,70.09,70.02,70.02,4733.0,67.0444,67.0444,66.9775,66.9775,4733.0
2016-12-22 15:15:00,70.02,70.07,69.94,70.03,20582.0,66.9775,67.0253,66.901,66.9871,20582.0
2016-12-22 15:20:00,70.0,70.02,69.95,69.95,4100.0,66.9584,66.9775,66.9105,66.9105,4100.0
2016-12-22 15:25:00,69.96,70.01,69.94,69.94,7848.0,66.9201,66.9679,66.901,66.901,7848.0
2016-12-22 15:30:00,69.95,70.0,69.95,69.95,11269.0,66.9105,66.9584,66.9105,66.9105,11269.0
2016-12-22 15:35:00,69.95,70.01,69.95,69.99,18514.0,66.9105,66.9679,66.9105,66.9488,18514.0
2016-12-22 15:40:00,70.0,70.02,69.98,69.99,9042.0,66.9584,66.9775,66.9392,66.9488,9042.0
2016-12-22 15:45:00,69.99,70.01,69.98,69.98,15537.0,66.9488,66.9679,66.9392,66.9392,15537.0
2016-12-22 15:50:00,69.98,70.01,69.98,69.99,15958.0,66.9392,66.9679,66.9392,66.9488,15958.0
2016-12-22 15:55:00,69.99,70.06,69.94,70.02,43227.0,66.9488,67.0158,66.901,66.9775,43227.0
2016-12-23 09:30:00,70.2,70.31,69.91,69.91,6741.0,67.1497,67.2549,66.8723,66.8723,6741.0
2016-12-23 09:35:00,70.13,70.25,70.1,70.25,1700.0,67.0827,67.1975,67.054,67.1975,1700.0
2016-12-23 09:40:00,70.31,70.31,70.18,70.27,3700.0,67.2549,67.2549,67.1305,67.2166,3700.0
2016-12-23 09:45:00,70.3,70.42,70.29,70.41,7887.0,67.2453,67.3601,67.2358,67.3505,7887.0
2016-12-23 09:50:00,70.42,70.42,70.19,70.23,6927.0,67.3601,67.3601,67.1401,67.1784,6927.0
2016-12-23 09:55:00,70.19,70.32,70.19,70.26,6488.0,67.1401,67.2645,67.1401,67.2071,6488.0
2016-12-23 10:00:00,70.16,70.28,70.14,70.22,5607.0,67.1114,67.2262,67.0923,67.1688,5607.0
2016-12-23 10:05:00,70.27,70.27,70.14,70.16,5766.0,67.2166,67.2166,67.0923,67.1114,5766.0
2016-12-23 10:10:00,70.17,70.24,70.14,70.16,4200.0,67.121,67.1879,67.0923,67.1114,4200.0
2016-12-23 10:15:00,70.12,70.12,70.04,70.07,5979.0,67.0731,67.0731,66.9966,67.0253,5979.0
2016-12-23 10:20:00,70.06,70.26,70.02,70.23,8100.0,67.0158,67.2071,66.9775,67.1784,8100.0
2016-12-23 10:25:00,70.22,70.27,70.15,70.27,7600.0,67.1688,67.2166,67.1018,67.2166,7600.0
2016-12-23 10:30:00,70.32,70.38,70.21,70.23,5100.0,67.2645,67.3218,67.1592,67.1784,5100.0
2016-12-23 10:35:00,70.22,70.32,70.19,70.22,7900.0,67.1688,67.2645,67.1401,67.1688,7900.0
2016-12-23 10:40:00,70.19,70.28,70.17,70.28,7803.0,67.1401,67.2262,67.121,67.2262,7803.0
2016-12-23 10:45:00,70.26,70.33,70.26,70.3,7027.0,67.2071,67.274,67.2071,67.2453,7027.0
2016-12-23 10:50:00,70.3,70.3,70.19,70.19,3114.0,67.2453,67.2453,67.1401,67.1401,3114.0
2016-12-23 10:55:00,70.18,70.3,70.17,70.25,7500.0,67.1305,67.2453,67.121,67.1975,7500.0
2016-12-23 11:00:00,70.26,70.34,70.25,70.34,8557.0,67.2071,67.2836,67.1975,67.2836,8557.0
2016-12-23 11:05:00,70.34,70.37,70.31,70.33,11053.0,67.2836,67.3123,67.2549,67.274,11053.0
2016-12-23 11:10:00,70.32,70.36,70.25,70.26,5469.0,67.2645,67.3027,67.1975,67.2071,5469.0
2016-12-23 11:15:00,70.27,70.35,70.27,70.29,7448.0,67.2166,67.2932,67.2166,67.2358,7448.0
2016-12-23 11:20:00,70.28,70.33,70.28,70.29,6408.0,67.2262,67.274,67.2262,67.2358,6408.0
2016-12-23 11:25:00,70.31,70.31,70.27,70.27,3644.0,67.2549,67.2549,67.2166,67.2166,3644.0
2016-12-23 11:30:00,70.26,70.3,70.22,70.25,4827.0,67.2071,67.2453,67.1688,67.1975,4827.0
2016-12-23 11:35:00,70.26,70.26,70.16,70.16,1941.0,67.2071,67.2071,67.1114,67.1114,1941.0
2016-12-23 11:40:00,70.16,70.16,70.1,70.11,3800.0,67.1114,67.1114,67.054,67.0636,3800.0
2016-12-23 11:45:00,70.1,70.25,70.1,70.24,3700.0,67.054,67.1975,67.054,67.1879,3700.0
2016-12-23 11:50:00,70.22,70.25,70.21,70.23,3438.0,67.1688,67.1975,67.1592,67.1784,3438.0
2016-12-23 11:55:00,70.26,70.27,70.2,70.23,3800.0,67.2071,67.2166,67.1497,67.1784,3800.0
2016-12-23 12:00:00,70.24,70.29,70.24,70.25,2025.0,67.1879,67.2358,67.1879,67.1975,2025.0
2016-12-23 12:05:00,70.24,70.24,70.14,70.15,1500.0,67.1879,67.1879,67.0923,67.1018,1500.0
2016-12-23 12:10:00,70.12,70.24,70.12,70.23,2849.0,67.0731,67.1879,67.0731,67.1784,2849.0
2016-12-23 12:15:00,70.25,70.26,70.22,70.23,3037.0,67.1975,67.2071,67.1688,67.1784,3037.0
2016-12-23 12:20:00,70.23,70.23,70.16,70.19,4439.0,67.1784,67.1784,67.1114,67.1401,4439.0
2016-12-23 12:25:00,70.18,70.3,70.18,70.19,2400.0,67.1305,67.2453,67.1305,67.1401,2400.0
2016-12-23 12:30:00,70.2,70.24,70.19,70.2,3056.0,67.1497,67.1879,67.1401,67.1497,3056.0
2016-12-23 12:35:00,70.23,70.29,70.17,70.17,5599.0,67.1784,67.2358,67.121,67.121,5599.0
2016-12-23 12:40:00,70.18,70.23,70.16,70.17,3400.0,67.1305,67.1784,67.1114,67.121,3400.0
2016-12-23 12:45:00,70.19,70.24,70.16,70.24,2500.0,67.1401,67.1879,67.1114,67.1879,2500.0
2016-12-23 12:50:00,70.21,70.22,70.13,70.13,2100.0,67.1592,67.1688,67.0827,67.0827,2100.0
2016-12-23 12:55:00,70.14,70.18,70.04,70.04,11861.0,67.0923,67.1305,66.9966,66.9966,11861.0
2016-12-23 13:00:00,70.04,70.09,70.0,70.06,29475.0,66.9966,67.0444,66.9584,67.0158,29475.0
2016-12-23 13:05:00,70.06,70.12,70.04,70.06,2765.0,67.0158,67.0731,66.9966,67.0158,2765.0
2016-12-23 13:10:00,70.03,70.08,70.01,70.04,4298.0,66.9871,67.0349,66.9679,66.9966,4298.0
2016-12-23 13:15:00,70.01,70.09,70.01,70.09,5100.0,66.9679,67.0444,66.9679,67.0444,5100.0
2016-12-23 13:20:00,70.08,70.13,70.01,70.03,10600.0,67.0349,67.0827,66.9679,66.9871,10600.0
2016-12-23 13:25:00,70.02,70.1,70.0,70.1,5256.0,66.9775,67.054,66.9584,67.054,5256.0
2016-12-23 13:30:00,70.09,70.11,69.99,70.0,18751.0,67.0444,67.0636,66.9488,66.9584,18751.0
2016-12-23 13:35:00,70.0,70.1,70.0,70.09,2022.0,66.9584,67.054,66.9584,67.0444,2022.0
2016-12-23 13:40:00,70.07,70.09,70.04,70.06,5337.0,67.0253,67.0444,66.9966,67.0158,5337.0
2016-12-23 13:45:00,70.07,70.09,70.06,70.06,2739.0,67.0253,67.0444,67.0158,67.0158,2739.0
2016-12-23 13:50:00,70.03,70.13,70.02,70.04,9900.0,66.9871,67.0827,66.9775,66.9966,9900.0
2016-12-23 13:55:00,70.04,70.13,70.03,70.08,7800.0,66.9966,67.0827,66.9871,67.0349,7800.0
2016-12-23 14:00:00,70.07,70.18,70.04,70.15,2431.0,67.0253,67.1305,66.9966,67.1018,2431.0
2016-12-23 14:05:00,70.13,70.18,70.13,70.17,1000.0,67.0827,67.1305,67.0827,67.121,1000.0
2016-12-23 14:10:00,70.16,70.2,70.16,70.18,3253.0,67.1114,67.1497,67.1114,67.1305,3253.0
2016-12-23 14:15:00,70.2,70.25,70.2,70.23,5424.0,67.1497,67.1975,67.1497,67.1784,5424.0
2016-12-23 14:20:00,70.26,70.27,70.2,70.2,2100.0,67.2071,67.2166,67.1497,67.1497,2100.0
2016-12-23 14:25:00,70.19,70.19,70.15,70.18,2772.0,67.1401,67.1401,67.1018,67.1305,2772.0
2016-12-23 14:30:00,70.16,70.25,70.16,70.23,3000.0,67.1114,67.1975,67.1114,67.1784,3000.0
2016-12-23 14:35:00,70.22,70.23,70.17,70.17,2793.0,67.1688,67.1784,67.121,67.121,2793.0
2016-12-23 14:40:00,70.19,70.21,70.16,70.16,2300.0,67.1401,67.1592,67.1114,67.1114,2300.0
2016-12-23 14:45:00,70.18,70.2,70.16,70.17,2910.0,67.1305,67.1497,67.1114,67.121,2910.0
2016-12-23 14:50:00,70.17,70.2,70.16,70.2,3700.0,67.121,67.1497,67.1114,67.1497,3700.0
2016-12-23 14:55:00,70.19,70.23,70.19,70.23,2600.0,67.1401,67.1784,67.1401,67.1784,2600.0
2016-12-23 15:00:00,70.24,70.29,70.23,70.28,3831.0,67.1879,67.2358,67.1784,67.2262,3831.0
2016-12-23 15:05:00,70.27,70.27,70.25,70.27,2276.0,67.2166,67.2166,67.1975,67.2166,2276.0
2016-12-23 15:10:00,70.28,70.3,70.26,70.26,5353.0,67.2262,67.2453,67.2071,67.2071,5353.0
2016-12-23 15:15:00,70.27,70.27,70.18,70.22,5774.0,67.2166,67.2166,67.1305,67.1688,5774.0
2016-12-23 15:20:00,70.21,70.24,70.19,70.23,5722.0,67.1592,67.1879,67.1401,67.1784,5722.0
2016-12-23 15:25:00,70.25,70.25,70.17,70.18,5900.0,67.1975,67.1975,67.121,67.1305,5900.0
2016-12-23 15:30:00,70.17,70.2,70.13,70.18,8382.0,67.121,67.1497,67.0827,67.1305,8382.0
2016-12-23 15:35:00,70.16,70.23,70.16,70.21,10206.0,67.1114,67.1784,67.1114,67.1592,10206.0
2016-12-23 15:40:00,70.22,70.27,70.2,70.26,9214.0,67.1688,67.2166,67.1497,67.2071,9214.0
2016-12-23 15:45:00,70.26,70.29,70.2,70.22,14326.0,67.2071,67.2358,67.1497,67.1688,14326.0
2016-12-23 15:50:00,70.23,70.32,70.23,70.27,17317.0,67.1784,67.2645,67.1784,67.2166,17317.0
2016-12-23 15:55:00,70.26,70.3,70.23,70.3,33419.0,67.2071,67.2453,67.1784,67.2453,33419.0
2016-12-27 09:30:00,70.49,70.55,70.22,70.53,7831.0,67.4271,67.4845,67.1688,67.4653,7831.0
2016-12-27 09:35:00,70.56,70.65,70.5,70.63,7015.0,67.494,67.5801,67.4366,67.561,7015.0
2016-12-27 09:40:00,70.66,70.66,70.47,70.47,4300.0,67.5897,67.5897,67.4079,67.4079,4300.0
2016-12-27 09:45:00,70.46,70.84,70.46,70.7,14402.0,67.3984,67.7619,67.3984,67.6279,14402.0
2016-12-27 09:50:00,70.7,70.72,70.58,70.63,3124.0,67.6279,67.6471,67.5132,67.561,3124.0
2016-12-27 09:55:00,70.63,70.63,70.6,70.6,1200.0,67.561,67.561,67.5323,67.5323,1200.0
2016-12-27 10:00:00,70.56,70.65,70.52,70.59,6388.0,67.494,67.5801,67.4558,67.5227,6388.0
2016-12-27 10:05:00,70.59,70.7,70.58,70.65,7498.0,67.5227,67.6279,67.5132,67.5801,7498.0
2016-12-27 10:10:00,70.71,70.72,70.62,70.62,9796.0,67.6375,67.6471,67.5514,67.5514,9796.0
2016-12-27 10:15:00,70.64,70.66,70.54,70.61,35269.0,67.5705,67.5897,67.4749,67.5419,35269.0
2016-12-27 10:20:00,70.61,70.67,70.59,70.65,11884.0,67.5419,67.5992,67.5227,67.5801,11884.0
2016-12-27 10:25:00,70.64,70.66,70.5,70.5,5600.0,67.5705,67.5897,67.4366,67.4366,5600.0
2016-12-27 10:30:00,70.53,70.56,70.47,70.47,700.0,67.4653,67.494,67.4079,67.4079,700.0
2016-12-27 10:35:00,70.52,70.68,70.51,70.68,3493.0,67.4558,67.6088,67.4462,67.6088,3493.0
2016-12-27 10:40:00,70.63,70.68,70.62,70.65,3678.0,67.561,67.6088,67.5514,67.5801,3678.0
2016-12-27 10:45:00,70.62,70.71,70.62,70.71,3700.0,67.5514,67.6375,67.5514,67.6375,3700.0
2016-12-27 10:50:00,70.68,70.73,70.68,70.71,902.0,67.6088,67.6566,67.6088,67.6375,902.0
2016-12-27 10:55:00,70.73,70.73,70.65,70.68,5400.0,67.6566,67.6566,67.5801,67.6088,5400.0
2016-12-27 11:00:00,70.65,70.73,70.65,70.73,24500.0,67.5801,67.6566,67.5801,67.6566,24500.0
2016-12-27 11:05:00,70.71,70.71,70.59,70.59,2092.0,67.6375,67.6375,67.5227,67.5227,2092.0
2016-12-27 11:10:00,70.59,70.68,70.59,70.68,1500.0,67.5227,67.6088,67.5227,67.6088,1500.0
2016-12-27 11:15:00,70.68,70.7,70.66,70.7,2700.0,67.6088,67.6279,67.5897,67.6279,2700.0
2016-12-27 11:20:00,70.7,70.7,70.65,70.67,3592.0,67.6279,67.6279,67.5801,67.5992,3592.0
2016-12-27 11:25:00,70.66,70.71,70.65,70.69,3145.0,67.5897,67.6375,67.5801,67.6184,3145.0
2016-12-27 11:30:00,70.72,70.77,70.69,70.77,2001.0,67.6471,67.6949,67.6184,67.6949,2001.0
2016-12-27 11:35:00,70.78,70.79,70.65,70.65,2800.0,67.7045,67.714,67.5801,67.5801,2800.0
2016-12-27 11:40:00,70.69,70.78,70.69,70.72,1700.0,67.6184,67.7045,67.6184,67.6471,1700.0
2016-12-27 11:45:00,70.69,70.77,70.64,70.77,2670.0,67.6184,67.6949,67.5705,67.6949,2670.0
2016-12-27 11:50:00,70.75,70.77,70.67,70.67,1422.0,67.6758,67.6949,67.5992,67.5992,1422.0
2016-12-27 11:55:00,70.62,70.66,70.58,70.66,1608.0,67.5514,67.5897,67.5132,67.5897,1608.0
2016-12-27 12:00:00,70.65,70.67,70.63,70.64,1600.0,67.5801,67.5992,67.561,67.5705,1600.0
2016-12-27 12:05:00,70.62,70.64,70.57,70.64,2230.0,67.5514,67.5705,67.5036,67.5705,2230.0
2016-12-27 12:10:00,70.66,70.71,70.61,70.64,4887.0,67.5897,67.6375,67.5419,67.5705,4887.0
2016-12-27 12:15:00,70.59,70.62,70.58,70.58,1000.0,67.5227,67.5514,67.5132,67.5132,1000.0
2016-12-27 12:20:00,70.6,70.62,70.56,70.57,1970.0,67.5323,67.5514,67.494,67.5036,1970.0
2016-12-27 12:25:00,70.55,70.6,70.51,70.6,1900.0,67.4845,67.5323,67.4462,67.5323,1900.0
2016-12-27 12:30:00,70.56,70.57,70.54,70.57,11400.0,67.494,67.5036,67.4749,67.5036,11400.0
2016-12-27 12:35:00,70.57,70.57,70.51,70.55,1200.0,67.5036,67.5036,67.4462,67.4845,1200.0
2016-12-27 12:40:00,70.53,70.58,70.48,70.57,1278.0,67.4653,67.5132,67.4175,67.5036,1278.0
2016-12-27 12:45:00,70.58,70.62,70.54,70.62,4377.0,67.5132,67.5514,67.4749,67.5514,4377.0
2016-12-27 12:50:00,70.63,70.63,70.6,70.6,2100.0,67.561,67.561,67.5323,67.5323,2100.0
2016-12-27 12:55:00,70.6,70.62,70.6,70.6,700.0,67.5323,67.5514,67.5323,67.5323,700.0
2016-12-27 13:00:00,70.58,70.61,70.57,70.61,1600.0,67.5132,67.5419,67.5036,67.5419,1600.0
2016-12-27 13:05:00,70.58,70.58,70.55,70.56,1600.0,67.5132,67.5132,67.4845,67.494,1600.0
2016-12-27 13:10:00,70.55,70.6,70.55,70.6,1763.0,67.4845,67.5323,67.4845,67.5323,1763.0
2016-12-27 13:15:00,70.58,70.58,70.55,70.56,800.0,67.5132,67.5132,67.4845,67.494,800.0
2016-12-27 13:20:00,70.56,70.57,70.54,70.55,900.0,67.494,67.5036,67.4749,67.4845,900.0
2016-12-27 13:25:00,70.56,70.62,70.55,70.59,3497.0,67.494,67.5514,67.4845,67.5227,3497.0
2016-12-27 13:30:00,70.59,70.61,70.56,70.61,2600.0,67.5227,67.5419,67.494,67.5419,2600.0
2016-12-27 13:35:00,70.62,70.64,70.62,70.62,940.0,67.5514,67.5705,67.5514,67.5514,940.0
2016-12-27 13:40:00,70.65,70.65,70.57,70.6,1007.0,67.5801,67.5801,67.5036,67.5323,1007.0
2016-12-27 13:45:00,70.58,70.65,70.58,70.63,1525.0,67.5132,67.5801,67.5132,67.561,1525.0
2016-12-27 13:50:00,70.65,70.65,70.53,70.56,4309.0,67.5801,67.5801,67.4653,67.494,4309.0
2016-12-27 13:55:00,70.52,70.59,70.52,70.59,3198.0,67.4558,67.5227,67.4558,67.5227,3198.0
2016-12-27 14:00:00,70.6,70.6,70.49,70.49,1078.0,67.5323,67.5323,67.4271,67.4271,1078.0
2016-12-27 14:05:00,70.49,70.49,70.45,70.48,900.0,67.4271,67.4271,67.3888,67.4175,900.0
2016-12-27 14:10:00,70.45,70.57,70.45,70.52,2400.0,67.3888,67.5036,67.3888,67.4558,2400.0
2016-12-27 14:15:00,70.54,70.63,70.52,70.53,7656.0,67.4749,67.561,67.4558,67.4653,7656.0
2016-12-27 14:20:00,70.54,70.54,70.47,70.52,850.0,67.4749,67.4749,67.4079,67.4558,850.0
2016-12-27 14:25:00,70.46,70.54,70.46,70.5,3729.0,67.3984,67.4749,67.3984,67.4366,3729.0
2016-12-27 14:30:00,70.47,70.56,70.45,70.52,9208.0,67.4079,67.494,67.3888,67.4558,9208.0
2016-12-27 14:35:00,70.56,70.58,70.54,70.57,1300.0,67.494,67.5132,67.4749,67.5036,1300.0
2016-12-27 14:40:00,70.56,70.61,70.5,70.5,25100.0,67.494,67.5419,67.4366,67.4366,25100.0
2016-12-27 14:45:00,70.55,70.55,70.51,70.53,1500.0,67.4845,67.4845,67.4462,67.4653,1500.0
2016-12-27 14:50:00,70.55,70.64,70.55,70.64,2000.0,67.4845,67.5705,67.4845,67.5705,2000.0
2016-12-27 14:55:00,70.6,70.64,70.6,70.62,2400.0,67.5323,67.5705,67.5323,67.5514,2400.0
2016-12-27 15:00:00,70.62,70.68,70.62,70.67,4385.0,67.5514,67.6088,67.5514,67.5992,4385.0
2016-12-27 15:05:00,70.67,70.69,70.64,70.69,2000.0,67.5992,67.6184,67.5705,67.6184,2000.0
2016-12-27 15:10:00,70.68,70.69,70.64,70.64,6404.0,67.6088,67.6184,67.5705,67.5705,6404.0
2016-12-27 15:15:00,70.65,70.69,70.65,70.66,2200.0,67.5801,67.6184,67.5801,67.5897,2200.0
2016-12-27 15:20:00,70.68,70.71,70.67,70.71,2909.0,67.6088,67.6375,67.5992,67.6375,2909.0
2016-12-27 15:25:00,70.71,70.71,70.66,70.66,2000.0,67.6375,67.6375,67.5897,67.5897,2000.0
2016-12-27 15:30:00,70.69,70.72,70.66,70.72,6747.0,67.6184,67.6471,67.5897,67.6471,6747.0
2016-12-27 15:35:00,70.72,70.74,70.7,70.71,7361.0,67.6471,67.6662,67.6279,67.6375,7361.0
2016-12-27 15:40:00,70.69,70.77,70.69,70.73,3200.0,67.6184,67.6949,67.6184,67.6566,3200.0
2016-12-27 15:45:00,70.76,70.78,70.69,70.73,21669.0,67.6853,67.7045,67.6184,67.6566,21669.0
2016-12-27 15:50:00,70.73,70.74,70.7,70.73,16595.0,67.6566,67.6662,67.6279,67.6566,16595.0
2016-12-27 15:55:00,70.72,70.74,70.69,70.73,24037.0,67.6471,67.6662,67.6184,67.6566,24037.0
2016-12-28 09:30:00,70.72,70.85,70.55,70.57,5435.0,67.6471,67.7714,67.4845,67.5036,5435.0
2016-12-28 09:35:00,70.57,70.57,70.38,70.42,3300.0,67.5036,67.5036,67.3218,67.3601,3300.0
2016-12-28 09:40:00,70.41,70.41,70.1,70.1,4200.0,67.3505,67.3505,67.054,67.054,4200.0
2016-12-28 09:45:00,70.1,70.25,70.09,70.1,2500.0,67.054,67.1975,67.0444,67.054,2500.0
2016-12-28 09:50:00,70.07,70.14,69.93,69.93,4700.0,67.0253,67.0923,66.8914,66.8914,4700.0
2016-12-28 09:55:00,69.93,69.97,69.76,69.76,28093.0,66.8914,66.9297,66.7288,66.7288,28093.0
2016-12-28 10:00:00,69.72,69.75,69.33,69.7,22747.0,66.6905,66.7192,66.3175,66.6714,22747.0
2016-12-28 10:05:00,69.7,69.96,69.66,69.69,14680.0,66.6714,66.9201,66.6331,66.6618,14680.0
2016-12-28 10:10:00,69.69,69.71,69.58,69.61,6700.0,66.6618,66.681,66.5566,66.5853,6700.0
2016-12-28 10:15:00,69.6,69.79,69.58,69.65,4751.0,66.5757,66.7575,66.5566,66.6236,4751.0
2016-12-28 10:20:00,69.67,69.82,69.61,69.76,6364.0,66.6427,66.7862,66.5853,66.7288,6364.0
2016-12-28 10:25:00,69.75,69.89,69.71,69.89,2998.0,66.7192,66.8531,66.681,66.8531,2998.0
2016-12-28 10:30:00,69.83,69.89,69.82,69.86,2466.0,66.7957,66.8531,66.7862,66.8244,2466.0
2016-12-28 10:35:00,69.87,70.03,69.87,70.0,4931.0,66.834,66.9871,66.834,66.9584,4931.0
2016-12-28 10:40:00,69.98,69.98,69.8,69.8,3687.0,66.9392,66.9392,66.767,66.767,3687.0
2016-12-28 10:45:00,69.84,69.97,69.84,69.96,2100.0,66.8053,66.9297,66.8053,66.9201,2100.0
2016-12-28 10:50:00,69.97,70.08,69.97,70.08,2386.0,66.9297,67.0349,66.9297,67.0349,2386.0
2016-12-28 10:55:00,70.08,70.08,69.97,69.98,1933.0,67.0349,67.0349,66.9297,66.9392,1933.0
2016-12-28 11:00:00,70.0,70.15,69.99,70.11,6700.0,66.9584,67.1018,66.9488,67.0636,6700.0
2016-12-28 11:05:00,70.15,70.2,70.11,70.13,9352.0,67.1018,67.1497,67.0636,67.0827,9352.0
2016-12-28 11:10:00,70.13,70.13,69.98,70.01,16011.0,67.0827,67.0827,66.9392,66.9679,16011.0
2016-12-28 11:15:00,70.01,70.22,69.95,70.22,12500.0,66.9679,67.1688,66.9105,67.1688,12500.0
2016-12-28 11:20:00,70.15,70.18,69.98,70.08,12875.0,67.1018,67.1305,66.9392,67.0349,12875.0
2016-12-28 11:25:00,70.17,70.21,70.09,70.17,4636.0,67.121,67.1592,67.0444,67.121,4636.0
2016-12-28 11:30:00,70.2,70.24,70.09,70.1,8400.0,67.1497,67.1879,67.0444,67.054,8400.0
2016-12-28 11:35:00,70.1,70.13,70.06,70.11,3300.0,67.054,67.0827,67.0158,67.0636,3300.0
2016-12-28 11:40:00,70.09,70.12,69.9,70.02,11828.0,67.0444,67.0731,66.8627,66.9775,11828.0
2016-12-28 11:45:00,70.07,70.1,69.96,69.96,2700.0,67.0253,67.054,66.9201,66.9201,2700.0
2016-12-28 11:50:00,69.95,70.01,69.91,70.01,2400.0,66.9105,66.9679,66.8723,66.9679,2400.0
2016-12-28 11:55:00,69.99,70.01,69.86,69.89,4800.0,66.9488,66.9679,66.8244,66.8531,4800.0
2016-12-28 12:00:00,69.89,69.89,69.74,69.81,2665.0,66.8531,66.8531,66.7097,66.7766,2665.0
2016-12-28 12:05:00,69.81,69.86,69.63,69.63,23457.0,66.7766,66.8244,66.6044,66.6044,23457.0
2016-12-28 12:10:00,69.68,69.8,69.66,69.8,4200.0,66.6523,66.767,66.6331,66.767,4200.0
2016-12-28 12:15:00,69.8,69.94,69.72,69.93,44635.0,66.767,66.901,66.6905,66.8914,44635.0
2016-12-28 12:20:00,69.95,69.97,69.89,69.91,2300.0,66.9105,66.9297,66.8531,66.8723,2300.0
2016-12-28 12:25:00,69.91,70.05,69.91,70.05,2800.0,66.8723,67.0062,66.8723,67.0062,2800.0
2016-12-28 12:30:00,70.02,70.03,69.92,69.94,2645.0,66.9775,66.9871,66.8818,66.901,2645.0
2016-12-28 12:35:00,69.91,69.93,69.86,69.86,1400.0,66.8723,66.8914,66.8244,66.8244,1400.0
2016-12-28 12:40:00,69.88,70.01,69.85,70.0,13003.0,66.8436,66.9679,66.8149,66.9584,13003.0
2016-12-28 12:45:00,70.0,70.01,69.95,69.95,4600.0,66.9584,66.9679,66.9105,66.9105,4600.0
2016-12-28 12:50:00,69.95,70.04,69.95,69.96,7105.0,66.9105,66.9966,66.9105,66.9201,7105.0
2016-12-28 12:55:00,69.96,70.01,69.9,70.01,1300.0,66.9201,66.9679,66.8627,66.9679,1300.0
2016-12-28 13:00:00,69.99,70.0,69.97,70.0,1600.0,66.9488,66.9584,66.9297,66.9584,1600.0
2016-12-28 13:05:00,69.97,69.97,69.93,69.94,1900.0,66.9297,66.9297,66.8914,66.901,1900.0
2016-12-28 13:10:00,69.93,69.96,69.91,69.96,2700.0,66.8914,66.9201,66.8723,66.9201,2700.0
2016-12-28 13:15:00,69.98,70.01,69.95,69.95,1926.0,66.9392,66.9679,66.9105,66.9105,1926.0
2016-12-28 13:20:00,69.98,70.02,69.98,70.02,900.0,66.9392,66.9775,66.9392,66.9775,900.0
2016-12-28 13:25:00,70.02,70.03,69.95,70.0,8043.0,66.9775,66.9871,66.9105,66.9584,8043.0
2016-12-28 13:30:00,70.03,70.03,69.99,70.03,900.0,66.9871,66.9871,66.9488,66.9871,900.0
2016-12-28 13:35:00,70.0,70.08,70.0,70.05,2573.0,66.9584,67.0349,66.9584,67.0062,2573.0
2016-12-28 13:40:00,70.08,70.08,69.98,69.98,3600.0,67.0349,67.0349,66.9392,66.9392,3600.0
2016-12-28 13:45:00,70.01,70.02,69.98,69.98,4600.0,66.9679,66.9775,66.9392,66.9392,4600.0
2016-12-28 13:50:00,70.0,70.03,69.97,69.98,5933.0,66.9584,66.9871,66.9297,66.9392,5933.0
2016-12-28 13:55:00,69.97,70.01,69.97,69.97,3289.0,66.9297,66.9679,66.9297,66.9297,3289.0
2016-12-28 14:00:00,69.99,70.06,69.99,70.02,6934.0,66.9488,67.0158,66.9488,66.9775,6934.0
2016-12-28 14:05:00,70.01,70.04,69.99,70.04,5000.0,66.9679,66.9966,66.9488,66.9966,5000.0
2016-12-28 14:10:00,70.04,70.06,69.96,69.96,16658.0,66.9966,67.0158,66.9201,66.9201,16658.0
2016-12-28 14:15:00,69.96,70.0,69.95,69.95,9103.0,66.9201,66.9584,66.9105,66.9105,9103.0
2016-12-28 14:20:00,69.97,69.99,69.92,69.92,4539.0,66.9297,66.9488,66.8818,66.8818,4539.0
2016-12-28 14:25:00,69.92,69.95,69.91,69.93,6357.0,66.8818,66.9105,66.8723,66.8914,6357.0
2016-12-28 14:30:00,69.93,69.94,69.91,69.91,3123.0,66.8914,66.901,66.8723,66.8723,3123.0
2016-12-28 14:35:00,69.92,69.93,69.91,69.92,5408.0,66.8818,66.8914,66.8723,66.8818,5408.0
2016-12-28 14:40:00,69.91,69.91,69.87,69.87,7760.0,66.8723,66.8723,66.834,66.834,7760.0
2016-12-28 14:45:00,69.87,69.95,69.87,69.87,7115.0,66.834,66.9105,66.834,66.834,7115.0
2016-12-28 14:50:00,69.87,69.92,69.86,69.9,8122.0,66.834,66.8818,66.8244,66.8627,8122.0
2016-12-28 14:55:00,69.91,69.92,69.9,69.92,2300.0,66.8723,66.8818,66.8627,66.8818,2300.0
2016-12-28 15:00:00,69.91,69.94,69.9,69.93,6493.0,66.8723,66.901,66.8627,66.8914,6493.0
2016-12-28 15:05:00,69.95,69.95,69.85,69.85,14393.0,66.9105,66.9105,66.8149,66.8149,14393.0
2016-12-28 15:10:00,69.85,69.89,69.84,69.89,2536.0,66.8149,66.8531,66.8053,66.8531,2536.0
2016-12-28 15:15:00,69.89,69.92,69.83,69.84,5199.0,66.8531,66.8818,66.7957,66.8053,5199.0
2016-12-28 15:20:00,69.84,69.89,69.84,69.87,9018.0,66.8053,66.8531,66.8053,66.834,9018.0
2016-12-28 15:25:00,69.87,69.87,69.83,69.84,6626.0,66.834,66.834,66.7957,66.8053,6626.0
2016-12-28 15:30:00,69.84,69.86,69.79,69.8,15720.0,66.8053,66.8244,66.7575,66.767,15720.0
2016-12-28 15:35:00,69.8,69.83,69.79,69.79,9524.0,66.767,66.7957,66.7575,66.7575,9524.0
2016-12-28 15:40:00,69.79,69.8,69.73,69.76,31567.0,66.7575,66.767,66.7001,66.7288,31567.0
2016-12-28 15:45:00,69.77,69.79,69.68,69.79,24596.0,66.7384,66.7575,66.6523,66.7575,24596.0
2016-12-28 15:50:00,69.79,69.81,69.68,69.7,32337.0,66.7575,66.7766,66.6523,66.6714,32337.0
2016-12-28 15:55:00,69.7,69.73,69.65,69.69,52598.0,66.6714,66.7001,66.6236,66.6618,52598.0
2016-12-29 09:30:00,69.8,69.87,69.56,69.62,9470.0,66.767,66.834,66.5375,66.5949,9470.0
2016-12-29 09:35:00,69.64,69.95,69.64,69.68,12101.0,66.614,66.9105,66.614,66.6523,12101.0
2016-12-29 09:40:00,69.77,69.86,69.62,69.63,8132.0,66.7384,66.8244,66.5949,66.6044,8132.0
2016-12-29 09:45:00,69.63,69.71,69.39,69.49,8900.0,66.6044,66.681,66.3749,66.4705,8900.0
2016-12-29 09:50:00,69.43,69.51,69.38,69.39,3400.0,66.4131,66.4897,66.3653,66.3749,3400.0
2016-12-29 09:55:00,69.44,69.77,69.43,69.6,17911.0,66.4227,66.7384,66.4131,66.5757,17911.0
2016-12-29 10:00:00,69.61,69.77,69.59,69.64,6850.0,66.5853,66.7384,66.5662,66.614,6850.0
2016-12-29 10:05:00,69.64,69.64,69.45,69.49,11875.0,66.614,66.614,66.4323,66.4705,11875.0
2016-12-29 10:10:00,69.51,69.61,69.38,69.55,27157.0,66.4897,66.5853,66.3653,66.5279,27157.0
2016-12-29 10:15:00,69.54,69.58,69.5,69.51,8299.0,66.5183,66.5566,66.4801,66.4897,8299.0
2016-12-29 10:20:00,69.55,69.55,69.5,69.52,17031.0,66.5279,66.5279,66.4801,66.4992,17031.0
2016-12-29 10:25:00,69.53,69.72,69.38,69.4,37821.0,66.5088,66.6905,66.3653,66.3844,37821.0
2016-12-29 10:30:00,69.44,69.52,69.43,69.49,10174.0,66.4227,66.4992,66.4131,66.4705,10174.0
2016-12-29 10:35:00,69.49,69.5,69.38,69.5,11432.0,66.4705,66.4801,66.3653,66.4801,11432.0
2016-12-29 10:40:00,69.48,69.57,69.4,69.4,26754.0,66.461,66.547,66.3844,66.3844,26754.0
2016-12-29 10:45:00,69.4,69.57,69.4,69.42,9316.0,66.3844,66.547,66.3844,66.4036,9316.0
2016-12-29 10:50:00,69.4,69.5,69.32,69.44,12483.0,66.3844,66.4801,66.3079,66.4227,12483.0
2016-12-29 10:55:00,69.41,69.56,69.39,69.49,30381.0,66.394,66.5375,66.3749,66.4705,30381.0
2016-12-29 11:00:00,69.46,69.49,69.33,69.33,18783.0,66.4418,66.4705,66.3175,66.3175,18783.0
2016-12-29 11:05:00,69.33,69.43,69.17,69.27,38973.0,66.3175,66.4131,66.1644,66.2601,38973.0
2016-12-29 11:10:00,69.28,69.41,69.25,69.36,9995.0,66.2696,66.394,66.2409,66.3462,9995.0
2016-12-29 11:15:00,69.36,69.41,69.25,69.41,10100.0,66.3462,66.394,66.2409,66.394,10100.0
2016-12-29 11:20:00,69.42,69.49,69.33,69.44,13230.0,66.4036,66.4705,66.3175,66.4227,13230.0
2016-12-29 11:25:00,69.45,69.64,69.44,69.61,14189.0,66.4323,66.614,66.4227,66.5853,14189.0
2016-12-29 11:30:00,69.6,69.68,69.55,69.65,14671.0,66.5757,66.6523,66.5279,66.6236,14671.0
2016-12-29 11:35:00,69.66,69.71,69.61,69.66,8800.0,66.6331,66.681,66.5853,66.6331,8800.0
2016-12-29 11:40:00,69.67,69.72,69.63,69.68,9148.0,66.6427,66.6905,66.6044,66.6523,9148.0
2016-12-29 11:45:00,69.64,69.77,69.63,69.75,3900.0,66.614,66.7384,66.6044,66.7192,3900.0
2016-12-29 11:50:00,69.76,69.76,69.6,69.73,18101.0,66.7288,66.7288,66.5757,66.7001,18101.0
2016-12-29 11:55:00,69.73,69.8,69.7,69.78,10368.0,66.7001,66.767,66.6714,66.7479,10368.0
2016-12-29 12:00:00,69.77,69.79,69.68,69.71,3400.0,66.7384,66.7575,66.6523,66.681,3400.0
2016-12-29 12:05:00,69.7,69.71,69.62,69.69,8896.0,66.6714,66.681,66.5949,66.6618,8896.0
2016-12-29 12:10:00,69.7,69.78,69.67,69.78,30496.0,66.6714,66.7479,66.6427,66.7479,30496.0
2016-12-29 12:15:00,69.77,69.8,69.72,69.72,4400.0,66.7384,66.767,66.6905,66.6905,4400.0
2016-12-29 12:20:00,69.76,69.86,69.7,69.81,15342.0,66.7288,66.8244,66.6714,66.7766,15342.0
2016-12-29 12:25:00,69.79,69.79,69.7,69.71,7189.0,66.7575,66.7575,66.6714,66.681,7189.0
2016-12-29 12:30:00,69.73,69.74,69.67,69.69,2000.0,66.7001,66.7097,66.6427,66.6618,2000.0
2016-12-29 12:35:00,69.67,69.77,69.67,69.72,6402.0,66.6427,66.7384,66.6427,66.6905,6402.0
2016-12-29 12:40:00,69.69,69.7,69.67,69.67,1900.0,66.6618,66.6714,66.6427,66.6427,1900.0
2016-12-29 12:45:00,69.68,69.78,69.65,69.72,9040.0,66.6523,66.7479,66.6236,66.6905,9040.0
2016-12-29 12:50:00,69.73,69.75,69.72,69.73,2500.0,66.7001,66.7192,66.6905,66.7001,2500.0
2016-12-29 12:55:00,69.75,69.75,69.63,69.66,5897.0,66.7192,66.7192,66.6044,66.6331,5897.0
2016-12-29 13:00:00,69.67,69.72,69.65,69.66,3844.0,66.6427,66.6905,66.6236,66.6331,3844.0
2016-12-29 13:05:00,69.64,69.64,69.6,69.64,4287.0,66.614,66.614,66.5757,66.614,4287.0
2016-12-29 13:10:00,69.64,69.66,69.63,69.65,3901.0,66.614,66.6331,66.6044,66.6236,3901.0
2016-12-29 13:15:00,69.66,69.7,69.65,69.66,5906.0,66.6331,66.6714,66.6236,66.6331,5906.0
2016-12-29 13:20:00,69.68,69.7,69.62,69.65,15128.0,66.6523,66.6714,66.5949,66.6236,15128.0
2016-12-29 13:25:00,69.68,69.71,69.66,69.68,5500.0,66.6523,66.681,66.6331,66.6523,5500.0
2016-12-29 13:30:00,69.67,69.7,69.65,69.65,6910.0,66.6427,66.6714,66.6236,66.6236,6910.0
2016-12-29 13:35:00,69.64,69.65,69.56,69.58,5499.0,66.614,66.6236,66.5375,66.5566,5499.0
2016-12-29 13:40:00,69.58,69.65,69.56,69.65,3800.0,66.5566,66.6236,66.5375,66.6236,3800.0
2016-12-29 13:45:00,69.63,69.65,69.57,69.58,3965.0,66.6044,66.6236,66.547,66.5566,3965.0
2016-12-29 13:50:00,69.57,69.67,69.56,69.67,5528.0,66.547,66.6427,66.5375,66.6427,5528.0
2016-12-29 13:55:00,69.66,69.72,69.61,69.7,6925.0,66.6331,66.6905,66.5853,66.6714,6925.0
2016-12-29 14:00:00,69.69,69.76,69.69,69.73,4986.0,66.6618,66.7288,66.6618,66.7001,4986.0
2016-12-29 14:05:00,69.71,69.79,69.69,69.71,8298.0,66.681,66.7575,66.6618,66.681,8298.0
2016-12-29 14:10:00,69.71,69.73,69.66,69.67,5200.0,66.681,66.7001,66.6331,66.6427,5200.0
2016-12-29 14:15:00,69.66,69.72,69.66,69.69,11772.0,66.6331,66.6905,66.6331,66.6618,11772.0
2016-12-29 14:20:00,69.69,69.72,69.67,69.69,3900.0,66.6618,66.6905,66.6427,66.6618,3900.0
2016-12-29 14:25:00,69.69,69.69,69.6,69.6,5348.0,66.6618,66.6618,66.5757,66.5757,5348.0
2016-12-29 14:30:00,69.62,69.7,69.59,69.59,5800.0,66.5949,66.6714,66.5662,66.5662,5800.0
2016-12-29 14:35:00,69.6,69.68,69.6,69.64,4752.0,66.5757,66.6523,66.5757,66.614,4752.0
2016-12-29 14:40:00,69.64,69.64,69.51,69.58,9008.0,66.614,66.614,66.4897,66.5566,9008.0
2016-12-29 14:45:00,69.6,69.69,69.6,69.63,4700.0,66.5757,66.6618,66.5757,66.6044,4700.0
2016-12-29 14:50:00,69.61,69.7,69.61,69.67,8731.0,66.5853,66.6714,66.5853,66.6427,8731.0
2016-12-29 14:55:00,69.68,69.68,69.59,69.6,10581.0,66.6523,66.6523,66.5662,66.5757,10581.0
2016-12-29 15:00:00,69.6,69.68,69.58,69.63,11199.0,66.5757,66.6523,66.5566,66.6044,11199.0
2016-12-29 15:05:00,69.65,69.68,69.63,69.66,5299.0,66.6236,66.6523,66.6044,66.6331,5299.0
2016-12-29 15:10:00,69.67,69.74,69.65,69.73,6092.0,66.6427,66.7097,66.6236,66.7001,6092.0
2016-12-29 15:15:00,69.73,69.75,69.72,69.73,6583.0,66.7001,66.7192,66.6905,66.7001,6583.0
2016-12-29 15:20:00,69.72,69.77,69.71,69.74,8086.0,66.6905,66.7384,66.681,66.7097,8086.0
2016-12-29 15:25:00,69.75,69.83,69.74,69.75,11097.0,66.7192,66.7957,66.7097,66.7192,11097.0
2016-12-29 15:30:00,69.75,69.8,69.75,69.77,11661.0,66.7192,66.767,66.7192,66.7384,11661.0
2016-12-29 15:35:00,69.78,69.79,69.72,69.76,14119.0,66.7479,66.7575,66.6905,66.7288,14119.0
2016-12-29 15:40:00,69.76,69.82,69.75,69.82,10411.0,66.7288,66.7862,66.7192,66.7862,10411.0
2016-12-29 15:45:00,69.85,69.85,69.74,69.76,19449.0,66.8149,66.8149,66.7097,66.7288,19449.0
2016-12-29 15:50:00,69.75,69.82,69.75,69.78,26828.0,66.7192,66.7862,66.7192,66.7479,26828.0
2016-12-29 15:55:00,69.78,69.84,69.77,69.82,43497.0,66.7479,66.8053,66.7384,66.7862,43497.0
2016-12-30 09:30:00,69.9,69.93,69.61,69.71,10523.0,66.8627,66.8914,66.5853,66.681,10523.0
2016-12-30 09:35:00,69.7,69.92,68.98,69.3,28932.0,66.6714,66.8818,65.9827,66.2888,28932.0
2016-12-30 09:40:00,69.36,69.56,69.36,69.44,4480.0,66.3462,66.5375,66.3462,66.4227,4480.0
2016-12-30 09:45:00,69.4,69.46,69.28,69.28,2700.0,66.3844,66.4418,66.2696,66.2696,2700.0
2016-12-30 09:50:00,69.28,69.47,69.19,69.34,16647.0,66.2696,66.4514,66.1836,66.327,16647.0
2016-12-30 09:55:00,69.35,69.38,69.17,69.22,13267.0,66.3366,66.3653,66.1644,66.2123,13267.0
2016-12-30 10:00:00,69.17,69.25,68.98,69.16,17929.0,66.1644,66.2409,65.9827,66.1549,17929.0
2016-12-30 10:05:00,69.2,69.45,69.2,69.42,11727.0,66.1931,66.4323,66.1931,66.4036,11727.0
2016-12-30 10:10:00,69.44,69.52,69.35,69.44,26332.0,66.4227,66.4992,66.3366,66.4227,26332.0
2016-12-30 10:15:00,69.45,69.59,69.42,69.44,10207.0,66.4323,66.5662,66.4036,66.4227,10207.0
2016-12-30 10:20:00,69.43,69.51,69.39,69.48,16153.0,66.4131,66.4897,66.3749,66.461,16153.0
2016-12-30 10:25:00,69.45,69.57,69.43,69.57,6889.0,66.4323,66.547,66.4131,66.547,6889.0
2016-12-30 10:30:00,69.57,69.65,69.53,69.54,6026.0,66.547,66.6236,66.5088,66.5183,6026.0
2016-12-30 10:35:00,69.54,69.55,69.44,69.49,6155.0,66.5183,66.5279,66.4227,66.4705,6155.0
2016-12-30 10:40:00,69.46,69.62,69.46,69.49,6899.0,66.4418,66.5949,66.4418,66.4705,6899.0
2016-12-30 10:45:00,69.47,69.61,69.47,69.6,5123.0,66.4514,66.5853,66.4514,66.5757,5123.0
2016-12-30 10:50:00,69.61,69.61,69.43,69.45,6158.0,66.5853,66.5853,66.4131,66.4323,6158.0
2016-12-30 10:55:00,69.46,69.55,69.44,69.53,6018.0,66.4418,66.5279,66.4227,66.5088,6018.0
2016-12-30 11:00:00,69.53,69.53,69.44,69.45,5235.0,66.5088,66.5088,66.4227,66.4323,5235.0
2016-12-30 11:05:00,69.47,69.63,69.44,69.6,22105.0,66.4514,66.6044,66.4227,66.5757,22105.0
2016-12-30 11:10:00,69.59,69.61,69.43,69.52,7600.0,66.5662,66.5853,66.4131,66.4992,7600.0
2016-12-30 11:15:00,69.52,69.63,69.52,69.53,4382.0,66.4992,66.6044,66.4992,66.5088,4382.0
2016-12-30 11:20:00,69.54,69.66,69.53,69.62,9769.0,66.5183,66.6331,66.5088,66.5949,9769.0
2016-12-30 11:25:00,69.64,69.72,69.62,69.64,10546.0,66.614,66.6905,66.5949,66.614,10546.0
2016-12-30 11:30:00,69.61,69.65,69.58,69.61,4100.0,66.5853,66.6236,66.5566,66.5853,4100.0
2016-12-30 11:35:00,69.59,69.71,69.58,69.67,4300.0,66.5662,66.681,66.5566,66.6427,4300.0
2016-12-30 11:40:00,69.69,69.75,69.66,69.68,7000.0,66.6618,66.7192,66.6331,66.6523,7000.0
2016-12-30 11:45:00,69.69,69.75,69.66,69.66,4606.0,66.6618,66.7192,66.6331,66.6331,4606.0
2016-12-30 11:50:00,69.66,69.67,69.55,69.56,5110.0,66.6331,66.6427,66.5279,66.5375,5110.0
2016-12-30 11:55:00,69.54,69.56,69.51,69.51,3700.0,66.5183,66.5375,66.4897,66.4897,3700.0
2016-12-30 12:00:00,69.51,69.52,69.45,69.51,4443.0,66.4897,66.4992,66.4323,66.4897,4443.0
2016-12-30 12:05:00,69.49,69.57,69.45,69.52,5475.0,66.4705,66.547,66.4323,66.4992,5475.0
2016-12-30 12:10:00,69.52,69.63,69.5,69.63,3440.0,66.4992,66.6044,66.4801,66.6044,3440.0
2016-12-30 12:15:00,69.65,69.66,69.55,69.63,6245.0,66.6236,66.6331,66.5279,66.6044,6245.0
2016-12-30 12:20:00,69.63,69.66,69.59,69.6,4553.0,66.6044,66.6331,66.5662,66.5757,4553.0
2016-12-30 12:25:00,69.59,69.64,69.58,69.59,5007.0,66.5662,66.614,66.5566,66.5662,5007.0
2016-12-30 12:30:00,69.58,69.68,69.55,69.63,2860.0,66.5566,66.6523,66.5279,66.6044,2860.0
2016-12-30 12:35:00,69.62,69.62,69.53,69.54,3150.0,66.5949,66.5949,66.5088,66.5183,3150.0
2016-12-30 12:40:00,69.57,69.59,69.55,69.57,4451.0,66.547,66.5662,66.5279,66.547,4451.0
2016-12-30 12:45:00,69.57,69.6,69.52,69.52,3800.0,66.547,66.5757,66.4992,66.4992,3800.0
2016-12-30 12:50:00,69.47,69.47,69.39,69.44,5404.0,66.4514,66.4514,66.3749,66.4227,5404.0
2016-12-30 12:55:00,69.45,69.54,69.43,69.47,5000.0,66.4323,66.5183,66.4131,66.4514,5000.0
2016-12-30 13:00:00,69.46,69.47,69.45,69.46,1487.0,66.4418,66.4514,66.4323,66.4418,1487.0
2016-12-30 13:05:00,69.42,69.47,69.42,69.45,2200.0,66.4036,66.4514,66.4036,66.4323,2200.0
2016-12-30 13:10:00,69.44,69.47,69.43,69.44,3388.0,66.4227,66.4514,66.4131,66.4227,3388.0
2016-12-30 13:15:00,69.43,69.57,69.43,69.55,2700.0,66.4131,66.547,66.4131,66.5279,2700.0
2016-12-30 13:20:00,69.52,69.63,69.47,69.62,3600.0,66.4992,66.6044,66.4514,66.5949,3600.0
2016-12-30 13:25:00,69.65,69.65,69.56,69.56,3091.0,66.6236,66.6236,66.5375,66.5375,3091.0
2016-12-30 13:30:00,69.56,69.56,69.52,69.52,2600.0,66.5375,66.5375,66.4992,66.4992,2600.0
2016-12-30 13:35:00,69.53,69.59,69.52,69.55,2862.0,66.5088,66.5662,66.4992,66.5279,2862.0
2016-12-30 13:40:00,69.56,69.58,69.5,69.5,4729.0,66.5375,66.5566,66.4801,66.4801,4729.0
2016-12-30 13:45:00,69.51,69.53,69.5,69.53,5751.0,66.4897,66.5088,66.4801,66.5088,5751.0
2016-12-30 13:50:00,69.53,69.61,69.51,69.61,5158.0,66.5088,66.5853,66.4897,66.5853,5158.0
2016-12-30 13:55:00,69.58,69.61,69.57,69.58,7201.0,66.5566,66.5853,66.547,66.5566,7201.0
2016-12-30 14:00:00,69.56,69.62,69.54,69.57,6046.0,66.5375,66.5949,66.5183,66.547,6046.0
2016-12-30 14:05:00,69.56,69.58,69.54,69.54,5000.0,66.5375,66.5566,66.5183,66.5183,5000.0
2016-12-30 14:10:00,69.55,69.57,69.53,69.56,6245.0,66.5279,66.547,66.5088,66.5375,6245.0
2016-12-30 14:15:00,69.54,69.64,69.53,69.58,7885.0,66.5183,66.614,66.5088,66.5566,7885.0
2016-12-30 14:20:00,69.58,69.59,69.52,69.52,5236.0,66.5566,66.5662,66.4992,66.4992,5236.0
2016-12-30 14:25:00,69.52,69.55,69.5,69.51,7333.0,66.4992,66.5279,66.4801,66.4897,7333.0
2016-12-30 14:30:00,69.5,69.58,69.49,69.56,8301.0,66.4801,66.5566,66.4705,66.5375,8301.0
2016-12-30 14:35:00,69.56,69.57,69.54,69.56,6359.0,66.5375,66.547,66.5183,66.5375,6359.0
2016-12-30 14:40:00,69.56,69.61,69.54,69.58,9754.0,66.5375,66.5853,66.5183,66.5566,9754.0
2016-12-30 14:45:00,69.58,69.58,69.42,69.43,7771.0,66.5566,66.5566,66.4036,66.4131,7771.0
2016-12-30 14:50:00,69.4,69.43,69.38,69.38,5255.0,66.3844,66.4131,66.3653,66.3653,5255.0
2016-12-30 14:55:00,69.37,69.37,69.29,69.33,9080.0,66.3557,66.3557,66.2792,66.3175,9080.0
2016-12-30 15:00:00,69.33,69.33,69.2,69.28,7113.0,66.3175,66.3175,66.1931,66.2696,7113.0
2016-12-30 15:05:00,69.28,69.33,69.28,69.32,7433.0,66.2696,66.3175,66.2696,66.3079,7433.0
2016-12-30 15:10:00,69.33,69.33,69.25,69.28,6073.0,66.3175,66.3175,66.2409,66.2696,6073.0
2016-12-30 15:15:00,69.3,69.4,69.3,69.31,10552.0,66.2888,66.3844,66.2888,66.2983,10552.0
2016-12-30 15:20:00,69.31,69.34,69.28,69.28,4300.0,66.2983,66.327,66.2696,66.2696,4300.0
2016-12-30 15:25:00,69.3,69.36,69.28,69.34,8752.0,66.2888,66.3462,66.2696,66.327,8752.0
2016-12-30 15:30:00,69.34,69.43,69.33,69.4,15426.0,66.327,66.4131,66.3175,66.3844,15426.0
2016-12-30 15:35:00,69.41,69.43,69.35,69.38,15329.0,66.394,66.4131,66.3366,66.3653,15329.0
2016-12-30 15:40:00,69.37,69.39,69.36,69.38,12169.0,66.3557,66.3749,66.3462,66.3653,12169.0
2016-12-30 15:45:00,69.37,69.37,69.27,69.29,41334.0,66.3557,66.3557,66.2601,66.2792,41334.0
2016-12-30 15:50:00,69.29,69.29,69.18,69.21,22531.0,66.2792,66.2792,66.174,66.2027,22531.0
2016-12-30 15:55:00,69.21,69.45,69.19,69.42,68148.0,66.2027,66.4323,66.1836,66.4036,68148.0
2017-01-03 09:30:00,69.98,70.15,69.57,69.57,16557.0,66.9392,67.1018,66.547,66.547,16557.0
2017-01-03 09:35:00,69.64,69.9,69.56,69.56,12931.0,66.614,66.8627,66.5375,66.5375,12931.0
2017-01-03 09:40:00,69.56,69.63,69.12,69.13,11662.0,66.5375,66.6044,66.1166,66.1262,11662.0
2017-01-03 09:45:00,69.13,69.5,69.04,69.5,70295.0,66.1262,66.4801,66.0401,66.4801,70295.0
2017-01-03 09:50:00,69.47,69.58,69.36,69.56,18087.0,66.4514,66.5566,66.3462,66.5375,18087.0
2017-01-03 09:55:00,69.56,69.74,69.38,69.73,16559.0,66.5375,66.7097,66.3653,66.7001,16559.0
2017-01-03 10:00:00,69.74,70.31,69.74,70.24,36338.0,66.7097,67.2549,66.7097,67.1879,36338.0
2017-01-03 10:05:00,70.24,70.67,70.24,70.65,27278.0,67.1879,67.5992,67.1879,67.5801,27278.0
2017-01-03 10:10:00,70.64,70.75,70.55,70.57,17222.0,67.5705,67.6758,67.4845,67.5036,17222.0
2017-01-03 10:15:00,70.61,70.76,70.59,70.69,14427.0,67.5419,67.6853,67.5227,67.6184,14427.0
2017-01-03 10:20:00,70.71,70.95,70.71,70.84,33844.0,67.6375,67.8671,67.6375,67.7619,33844.0
2017-01-03 10:25:00,70.82,70.89,70.75,70.76,32111.0,67.7427,67.8097,67.6758,67.6853,32111.0
2017-01-03 10:30:00,70.78,70.82,70.42,70.53,16900.0,67.7045,67.7427,67.3601,67.4653,16900.0
2017-01-03 10:35:00,70.56,70.67,70.52,70.63,10840.0,67.494,67.5992,67.4558,67.561,10840.0
2017-01-03 10:40:00,70.64,70.65,70.4,70.42,21073.0,67.5705,67.5801,67.341,67.3601,21073.0
2017-01-03 10:45:00,70.39,70.51,70.31,70.31,13895.0,67.3314,67.4462,67.2549,67.2549,13895.0
2017-01-03 10:50:00,70.31,70.38,70.2,70.29,20130.0,67.2549,67.3218,67.1497,67.2358,20130.0
2017-01-03 10:55:00,70.28,70.36,70.18,70.29,11324.0,67.2262,67.3027,67.1305,67.2358,11324.0
2017-01-03 11:00:00,70.23,70.26,70.11,70.21,13201.0,67.1784,67.2071,67.0636,67.1592,13201.0
2017-01-03 11:05:00,70.18,70.3,70.16,70.17,12967.0,67.1305,67.2453,67.1114,67.121,12967.0
2017-01-03 11:10:00,70.18,70.22,70.14,70.2,4570.0,67.1305,67.1688,67.0923,67.1497,4570.0
2017-01-03 11:15:00,70.22,70.22,70.07,70.11,9914.0,67.1688,67.1688,67.0253,67.0636,9914.0
2017-01-03 11:20:00,70.11,70.29,70.1,70.23,10252.0,67.0636,67.2358,67.054,67.1784,10252.0
2017-01-03 11:25:00,70.23,70.23,70.16,70.2,5471.0,67.1784,67.1784,67.1114,67.1497,5471.0
2017-01-03 11:30:00,70.2,70.25,70.08,70.17,9907.0,67.1497,67.1975,67.0349,67.121,9907.0
2017-01-03 11:35:00,70.19,70.19,70.03,70.04,11663.0,67.1401,67.1401,66.9871,66.9966,11663.0
2017-01-03 11:40:00,70.05,70.05,69.85,69.97,13647.0,67.0062,67.0062,66.8149,66.9297,13647.0
2017-01-03 11:45:00,69.95,70.05,69.92,69.97,14568.0,66.9105,67.0062,66.8818,66.9297,14568.0
2017-01-03 11:50:00,69.93,70.01,69.93,69.98,7374.0,66.8914,66.9679,66.8914,66.9392,7374.0
2017-01-03 11:55:00,69.96,70.06,69.82,70.03,22327.0,66.9201,67.0158,66.7862,66.9871,22327.0
2017-01-03 12:00:00,70.07,70.22,69.96,70.08,17689.0,67.0253,67.1688,66.9201,67.0349,17689.0
2017-01-03 12:05:00,70.09,70.13,69.87,70.01,6111.0,67.0444,67.0827,66.834,66.9679,6111.0
2017-01-03 12:10:00,70.06,70.19,70.04,70.18,16396.0,67.0158,67.1401,66.9966,67.1305,16396.0
2017-01-03 12:15:00,70.13,70.15,69.95,69.95,15822.0,67.0827,67.1018,66.9105,66.9105,15822.0
2017-01-03 12:20:00,69.97,69.98,69.85,69.96,10264.0,66.9297,66.9392,66.8149,66.9201,10264.0
2017-01-03 12:25:00,69.96,70.06,69.94,70.0,19818.0,66.9201,67.0158,66.901,66.9584,19818.0
2017-01-03 12:30:00,69.96,70.04,69.87,70.04,13849.0,66.9201,66.9966,66.834,66.9966,13849.0
2017-01-03 12:35:00,69.97,70.07,69.93,70.07,4650.0,66.9297,67.0253,66.8914,67.0253,4650.0
2017-01-03 12:40:00,70.03,70.09,70.0,70.03,7446.0,66.9871,67.0444,66.9584,66.9871,7446.0
2017-01-03 12:45:00,70.03,70.21,70.02,70.21,9198.0,66.9871,67.1592,66.9775,67.1592,9198.0
2017-01-03 12:50:00,70.2,70.2,70.03,70.13,7283.0,67.1497,67.1497,66.9871,67.0827,7283.0
2017-01-03 12:55:00,70.15,70.27,70.15,70.27,6881.0,67.1018,67.2166,67.1018,67.2166,6881.0
2017-01-03 13:00:00,70.28,70.32,70.2,70.23,9665.0,67.2262,67.2645,67.1497,67.1784,9665.0
2017-01-03 13:05:00,70.21,70.27,70.14,70.16,6121.0,67.1592,67.2166,67.0923,67.1114,6121.0
2017-01-03 13:10:00,70.2,70.35,70.2,70.3,11358.0,67.1497,67.2932,67.1497,67.2453,11358.0
2017-01-03 13:15:00,70.29,70.49,70.29,70.49,6250.0,67.2358,67.4271,67.2358,67.4271,6250.0
2017-01-03 13:20:00,70.48,70.56,70.44,70.55,18519.0,67.4175,67.494,67.3792,67.4845,18519.0
2017-01-03 13:25:00,70.55,70.61,70.47,70.49,10044.0,67.4845,67.5419,67.4079,67.4271,10044.0
2017-01-03 13:30:00,70.52,70.6,70.49,70.49,7283.0,67.4558,67.5323,67.4271,67.4271,7283.0
2017-01-03 13:35:00,70.49,70.54,70.43,70.43,7727.0,67.4271,67.4749,67.3697,67.3697,7727.0
2017-01-03 13:40:00,70.42,70.5,70.38,70.38,8103.0,67.3601,67.4366,67.3218,67.3218,8103.0
2017-01-03 13:45:00,70.37,70.45,70.35,70.38,6805.0,67.3123,67.3888,67.2932,67.3218,6805.0
2017-01-03 13:50:00,70.38,70.53,70.34,70.46,13002.0,67.3218,67.4653,67.2836,67.3984,13002.0
2017-01-03 13:55:00,70.47,70.47,70.34,70.42,6359.0,67.4079,67.4079,67.2836,67.3601,6359.0
2017-01-03 14:00:00,70.43,70.5,70.41,70.42,8284.0,67.3697,67.4366,67.3505,67.3601,8284.0
2017-01-03 14:05:00,70.41,70.47,70.41,70.47,7033.0,67.3505,67.4079,67.3505,67.4079,7033.0
2017-01-03 14:10:00,70.47,70.53,70.46,70.53,10972.0,67.4079,67.4653,67.3984,67.4653,10972.0
2017-01-03 14:15:00,70.53,70.6,70.52,70.52,10669.0,67.4653,67.5323,67.4558,67.4558,10669.0
2017-01-03 14:20:00,70.52,70.52,70.39,70.4,15426.0,67.4558,67.4558,67.3314,67.341,15426.0
2017-01-03 14:25:00,70.4,70.46,70.33,70.33,14054.0,67.341,67.3984,67.274,67.274,14054.0
2017-01-03 14:30:00,70.32,70.4,70.32,70.37,7613.0,67.2645,67.341,67.2645,67.3123,7613.0
2017-01-03 14:35:00,70.36,70.42,70.3,70.31,15093.0,67.3027,67.3601,67.2453,67.2549,15093.0
2017-01-03 14:40:00,70.33,70.39,70.31,70.39,12857.0,67.274,67.3314,67.2549,67.3314,12857.0
2017-01-03 14:45:00,70.4,70.41,70.34,70.39,14185.0,67.341,67.3505,67.2836,67.3314,14185.0
2017-01-03 14:50:00,70.39,70.4,70.34,70.38,15363.0,67.3314,67.341,67.2836,67.3218,15363.0
2017-01-03 14:55:00,70.37,70.37,70.28,70.33,11141.0,67.3123,67.3123,67.2262,67.274,11141.0
2017-01-03 15:00:00,70.35,70.41,70.34,70.37,14400.0,67.2932,67.3505,67.2836,67.3123,14400.0
2017-01-03 15:05:00,70.37,70.38,70.28,70.3,11819.0,67.3123,67.3218,67.2262,67.2453,11819.0
2017-01-03 15:10:00,70.29,70.32,70.25,70.32,8612.0,67.2358,67.2645,67.1975,67.2645,8612.0
2017-01-03 15:15:00,70.31,70.33,70.21,70.31,13207.0,67.2549,67.274,67.1592,67.2549,13207.0
2017-01-03 15:20:00,70.3,70.3,70.16,70.23,16289.0,67.2453,67.2453,67.1114,67.1784,16289.0
2017-01-03 15:25:00,70.23,70.39,70.23,70.34,16650.0,67.1784,67.3314,67.1784,67.2836,16650.0
2017-01-03 15:30:00,70.32,70.38,70.28,70.34,21785.0,67.2645,67.3218,67.2262,67.2836,21785.0
2017-01-03 15:35:00,70.34,70.42,70.33,70.38,24479.0,67.2836,67.3601,67.274,67.3218,24479.0
2017-01-03 15:40:00,70.37,70.41,70.34,70.4,52934.0,67.3123,67.3505,67.2836,67.341,52934.0
2017-01-03 15:45:00,70.4,70.56,70.39,70.55,108532.0,67.341,67.494,67.3314,67.4845,108532.0
2017-01-03 15:50:00,70.56,70.58,70.45,70.56,56627.0,67.494,67.5132,67.3888,67.494,56627.0
2017-01-03 15:55:00,70.55,70.56,70.46,70.5,70736.0,67.4845,67.494,67.3984,67.4366,70736.0
2017-01-04 09:30:00,70.69,71.51,70.44,71.51,16388.0,67.6184,68.4027,67.3792,68.4027,16388.0
2017-01-04 09:35:00,71.6,71.6,71.0,71.28,26142.0,68.4888,68.4888,67.9149,68.1827,26142.0
2017-01-04 09:40:00,71.23,71.85,71.22,71.76,25338.0,68.1349,68.728,68.1253,68.6419,25338.0
2017-01-04 09:45:00,71.69,71.96,71.69,71.87,17447.0,68.5749,68.8332,68.5749,68.7471,17447.0
2017-01-04 09:50:00,71.94,71.96,71.64,71.64,24552.0,68.8141,68.8332,68.5271,68.5271,24552.0
2017-01-04 09:55:00,71.66,71.82,71.62,71.7,26271.0,68.5462,68.6993,68.508,68.5845,26271.0
2017-01-04 10:00:00,71.65,71.8,71.65,71.76,19395.0,68.5367,68.6801,68.5367,68.6419,19395.0
2017-01-04 10:05:00,71.74,71.8,71.64,71.7,13388.0,68.6228,68.6801,68.5271,68.5845,13388.0
2017-01-04 10:10:00,71.71,71.87,71.68,71.83,35953.0,68.5941,68.7471,68.5654,68.7088,35953.0
2017-01-04 10:15:00,71.87,71.93,71.73,71.73,8034.0,68.7471,68.8045,68.6132,68.6132,8034.0
2017-01-04 10:20:00,71.73,71.89,71.71,71.77,11246.0,68.6132,68.7662,68.5941,68.6514,11246.0
2017-01-04 10:25:00,71.78,71.78,71.55,71.59,13473.0,68.661,68.661,68.441,68.4793,13473.0
2017-01-04 10:30:00,71.61,71.78,71.6,71.72,153025.0,68.4984,68.661,68.4888,68.6036,153025.0
2017-01-04 10:35:00,71.69,71.89,71.67,71.89,9949.0,68.5749,68.7662,68.5558,68.7662,9949.0
2017-01-04 10:40:00,71.89,71.98,71.84,71.88,17165.0,68.7662,68.8523,68.7184,68.7567,17165.0
2017-01-04 10:45:00,71.9,72.23,71.89,72.23,18528.0,68.7758,69.0915,68.7662,69.0915,18528.0
2017-01-04 10:50:00,72.21,72.32,72.2,72.3,8414.0,69.0723,69.1776,69.0628,69.1584,8414.0
2017-01-04 10:55:00,72.29,72.32,72.04,72.12,23896.0,69.1489,69.1776,68.9097,68.9862,23896.0
2017-01-04 11:00:00,72.08,72.14,71.89,71.91,23364.0,68.948,69.0054,68.7662,68.7854,23364.0
2017-01-04 11:05:00,71.91,71.93,71.76,71.79,5900.0,68.7854,68.8045,68.6419,68.6706,5900.0
2017-01-04 11:10:00,71.75,71.81,71.75,71.79,20705.0,68.6323,68.6897,68.6323,68.6706,20705.0
2017-01-04 11:15:00,71.8,71.82,71.62,71.77,14655.0,68.6801,68.6993,68.508,68.6514,14655.0
2017-01-04 11:20:00,71.8,71.8,71.64,71.64,6221.0,68.6801,68.6801,68.5271,68.5271,6221.0
2017-01-04 11:25:00,71.61,71.65,71.56,71.65,10228.0,68.4984,68.5367,68.4506,68.5367,10228.0
2017-01-04 11:30:00,71.65,71.65,71.52,71.64,13611.0,68.5367,68.5367,68.4123,68.5271,13611.0
2017-01-04 11:35:00,71.68,71.78,71.66,71.78,14000.0,68.5654,68.661,68.5462,68.661,14000.0
2017-01-04 11:40:00,71.75,71.95,71.73,71.83,10900.0,68.6323,68.8236,68.6132,68.7088,10900.0
2017-01-04 11:45:00,71.8,72.13,71.8,71.94,13341.0,68.6801,68.9958,68.6801,68.8141,13341.0
2017-01-04 11:50:00,71.91,72.05,71.89,71.99,13213.0,68.7854,68.9193,68.7662,68.8619,13213.0
2017-01-04 11:55:00,72.03,72.09,71.97,71.98,5451.0,68.9002,68.9575,68.8428,68.8523,5451.0
2017-01-04 12:00:00,72.0,72.0,71.9,71.9,4399.0,68.8715,68.8715,68.7758,68.7758,4399.0
2017-01-04 12:05:00,71.89,71.9,71.76,71.87,11920.0,68.7662,68.7758,68.6419,68.7471,11920.0
2017-01-04 12:10:00,71.89,72.06,71.79,71.83,6700.0,68.7662,68.9288,68.6706,68.7088,6700.0
2017-01-04 12:15:00,71.81,71.86,71.76,71.85,6361.0,68.6897,68.7375,68.6419,68.728,6361.0
2017-01-04 12:20:00,71.86,71.96,71.86,71.9,7792.0,68.7375,68.8332,68.7375,68.7758,7792.0
2017-01-04 12:25:00,71.96,72.03,71.93,72.0,9102.0,68.8332,68.9002,68.8045,68.8715,9102.0
2017-01-04 12:30:00,72.02,72.02,71.94,72.0,3500.0,68.8906,68.8906,68.8141,68.8715,3500.0
2017-01-04 12:35:00,71.95,72.13,71.95,72.1,4571.0,68.8236,68.9958,68.8236,68.9671,4571.0
2017-01-04 12:40:00,72.13,72.13,72.01,72.01,4100.0,68.9958,68.9958,68.881,68.881,4100.0
2017-01-04 12:45:00,71.97,72.12,71.94,71.98,5848.0,68.8428,68.9862,68.8141,68.8523,5848.0
2017-01-04 12:50:00,71.98,72.03,71.97,72.02,3645.0,68.8523,68.9002,68.8428,68.8906,3645.0
2017-01-04 12:55:00,72.03,72.15,72.01,72.05,15520.0,68.9002,69.0149,68.881,68.9193,15520.0
2017-01-04 13:00:00,72.03,72.18,72.03,72.14,9137.0,68.9002,69.0436,68.9002,69.0054,9137.0
2017-01-04 13:05:00,72.1,72.12,72.09,72.09,7387.0,68.9671,68.9862,68.9575,68.9575,7387.0
2017-01-04 13:10:00,72.09,72.19,72.08,72.1,9721.0,68.9575,69.0532,68.948,68.9671,9721.0
2017-01-04 13:15:00,72.1,72.23,72.09,72.14,17245.0,68.9671,69.0915,68.9575,69.0054,17245.0
2017-01-04 13:20:00,72.15,72.15,72.09,72.15,6950.0,69.0149,69.0149,68.9575,69.0149,6950.0
2017-01-04 13:25:00,72.13,72.2,72.1,72.2,9945.0,68.9958,69.0628,68.9671,69.0628,9945.0
2017-01-04 13:30:00,72.21,72.22,72.12,72.13,3731.0,69.0723,69.0819,68.9862,68.9958,3731.0
2017-01-04 13:35:00,72.12,72.25,72.12,72.24,6430.0,68.9862,69.1106,68.9862,69.101,6430.0
2017-01-04 13:40:00,72.23,72.23,72.12,72.12,3700.0,69.0915,69.0915,68.9862,68.9862,3700.0
2017-01-04 13:45:00,72.12,72.25,72.1,72.25,7871.0,68.9862,69.1106,68.9671,69.1106,7871.0
2017-01-04 13:50:00,72.23,72.32,72.23,72.3,15469.0,69.0915,69.1776,69.0915,69.1584,15469.0
2017-01-04 13:55:00,72.3,72.31,72.26,72.28,4924.0,69.1584,69.168,69.1202,69.1393,4924.0
2017-01-04 14:00:00,72.29,72.31,72.25,72.26,7677.0,69.1489,69.168,69.1106,69.1202,7677.0
2017-01-04 14:05:00,72.25,72.29,72.22,72.23,5470.0,69.1106,69.1489,69.0819,69.0915,5470.0
2017-01-04 14:10:00,72.22,72.45,72.21,72.42,11466.0,69.0819,69.3019,69.0723,69.2732,11466.0
2017-01-04 14:15:00,72.39,72.43,72.38,72.43,5902.0,69.2445,69.2828,69.2349,69.2828,5902.0
2017-01-04 14:20:00,72.43,72.48,72.33,72.39,17946.0,69.2828,69.3306,69.1871,69.2445,17946.0
2017-01-04 14:25:00,72.41,72.49,72.41,72.46,8502.0,69.2636,69.3402,69.2636,69.3115,8502.0
2017-01-04 14:30:00,72.46,72.63,72.45,72.62,9160.0,69.3115,69.4741,69.3019,69.4645,9160.0
2017-01-04 14:35:00,72.63,72.67,72.57,72.63,9530.0,69.4741,69.5123,69.4167,69.4741,9530.0
2017-01-04 14:40:00,72.64,72.74,72.61,72.74,12964.0,69.4836,69.5793,69.4549,69.5793,12964.0
2017-01-04 14:45:00,72.71,72.73,72.62,72.7,9047.0,69.5506,69.5697,69.4645,69.541,9047.0
2017-01-04 14:50:00,72.7,72.76,72.67,72.76,5830.0,69.541,69.5984,69.5123,69.5984,5830.0
2017-01-04 14:55:00,72.73,72.81,72.72,72.79,21232.0,69.5697,69.6463,69.5602,69.6271,21232.0
2017-01-04 15:00:00,72.79,72.86,72.78,72.8,19334.0,69.6271,69.6941,69.6176,69.6367,19334.0
2017-01-04 15:05:00,72.81,72.84,72.8,72.83,13879.0,69.6463,69.675,69.6367,69.6654,13879.0
2017-01-04 15:10:00,72.83,72.89,72.8,72.89,14913.0,69.6654,69.7228,69.6367,69.7228,14913.0
2017-01-04 15:15:00,72.87,72.88,72.83,72.86,11942.0,69.7037,69.7132,69.6654,69.6941,11942.0
2017-01-04 15:20:00,72.85,72.86,72.79,72.85,25205.0,69.6845,69.6941,69.6271,69.6845,25205.0
2017-01-04 15:25:00,72.85,72.89,72.8,72.84,33627.0,69.6845,69.7228,69.6367,69.675,33627.0
2017-01-04 15:30:00,72.82,72.87,72.78,72.84,49294.0,69.6558,69.7037,69.6176,69.675,49294.0
2017-01-04 15:35:00,72.84,72.86,72.8,72.83,22430.0,69.675,69.6941,69.6367,69.6654,22430.0
2017-01-04 15:40:00,72.85,72.9,72.75,72.88,50137.0,69.6845,69.7323,69.5889,69.7132,50137.0
2017-01-04 15:45:00,72.88,72.96,72.85,72.89,43566.0,69.7132,69.7897,69.6845,69.7228,43566.0
2017-01-04 15:50:00,72.87,72.92,72.84,72.85,102995.0,69.7037,69.7515,69.675,69.6845,102995.0
2017-01-04 15:55:00,72.85,73.13,72.85,73.12,184919.0,69.6845,69.9524,69.6845,69.9428,184919.0
2017-01-05 09:30:00,72.77,73.1,72.77,72.97,11667.0,69.608,69.9237,69.608,69.7993,11667.0
2017-01-05 09:35:00,73.08,73.39,73.07,73.39,20306.0,69.9045,70.2011,69.895,70.2011,20306.0
2017-01-05 09:40:00,73.37,73.45,73.37,73.43,9244.0,70.1819,70.2584,70.1819,70.2393,9244.0
2017-01-05 09:45:00,73.39,73.55,73.39,73.47,16439.0,70.2011,70.3541,70.2011,70.2776,16439.0
2017-01-05 09:50:00,73.46,73.64,73.41,73.45,10229.0,70.268,70.4402,70.2202,70.2584,10229.0
2017-01-05 09:55:00,73.5,73.58,73.37,73.45,15312.0,70.3063,70.3828,70.1819,70.2584,15312.0
2017-01-05 10:00:00,73.43,73.5,73.4,73.49,19122.0,70.2393,70.3063,70.2106,70.2967,19122.0
2017-01-05 10:05:00,73.5,73.63,73.47,73.5,27078.0,70.3063,70.4306,70.2776,70.3063,27078.0
2017-01-05 10:10:00,73.48,73.54,73.47,73.53,16475.0,70.2871,70.3445,70.2776,70.335,16475.0
2017-01-05 10:15:00,73.52,73.59,73.48,73.54,16317.0,70.3254,70.3924,70.2871,70.3445,16317.0
2017-01-05 10:20:00,73.57,73.62,73.49,73.56,18767.0,70.3732,70.4211,70.2967,70.3637,18767.0
2017-01-05 10:25:00,73.58,73.68,73.58,73.61,19927.0,70.3828,70.4785,70.3828,70.4115,19927.0
2017-01-05 10:30:00,73.61,73.68,73.49,73.6,11445.0,70.4115,70.4785,70.2967,70.4019,11445.0
2017-01-05 10:35:00,73.59,73.67,73.56,73.67,6375.0,70.3924,70.4689,70.3637,70.4689,6375.0
2017-01-05 10:40:00,73.66,73.66,73.53,73.59,16861.0,70.4593,70.4593,70.335,70.3924,16861.0
2017-01-05 10:45:00,73.6,73.75,73.53,73.72,17804.0,70.4019,70.5454,70.335,70.5167,17804.0
2017-01-05 10:50:00,73.72,73.79,73.63,73.75,15510.0,70.5167,70.5837,70.4306,70.5454,15510.0
2017-01-05 10:55:00,73.74,73.75,73.62,73.67,21624.0,70.5358,70.5454,70.4211,70.4689,21624.0
2017-01-05 11:00:00,73.67,73.81,73.67,73.75,19242.0,70.4689,70.6028,70.4689,70.5454,19242.0
2017-01-05 11:05:00,73.74,73.74,73.61,73.65,38779.0,70.5358,70.5358,70.4115,70.4498,38779.0
2017-01-05 11:10:00,73.64,73.74,73.63,73.71,19386.0,70.4402,70.5358,70.4306,70.5072,19386.0
2017-01-05 11:15:00,73.73,73.83,73.69,73.83,20333.0,70.5263,70.6219,70.488,70.6219,20333.0
2017-01-05 11:20:00,73.82,73.86,73.67,73.79,19575.0,70.6124,70.6506,70.4689,70.5837,19575.0
2017-01-05 11:25:00,73.78,73.92,73.77,73.9,18018.0,70.5741,70.708,70.5645,70.6889,18018.0
2017-01-05 11:30:00,73.9,73.94,73.76,73.79,26536.0,70.6889,70.7272,70.555,70.5837,26536.0
2017-01-05 11:35:00,73.8,73.88,73.8,73.86,18948.0,70.5932,70.6698,70.5932,70.6506,18948.0
2017-01-05 11:40:00,73.84,73.86,73.77,73.86,70801.0,70.6315,70.6506,70.5645,70.6506,70801.0
2017-01-05 11:45:00,73.84,73.9,73.83,73.85,27079.0,70.6315,70.6889,70.6219,70.6411,27079.0
2017-01-05 11:50:00,73.85,73.92,73.72,73.79,46124.0,70.6411,70.708,70.5167,70.5837,46124.0
2017-01-05 11:55:00,73.81,73.82,73.57,73.6,20184.0,70.6028,70.6124,70.3732,70.4019,20184.0
2017-01-05 12:00:00,73.55,73.57,73.25,73.38,19803.0,70.3541,70.3732,70.0671,70.1915,19803.0
2017-01-05 12:05:00,73.34,73.35,73.25,73.25,20343.0,70.1532,70.1628,70.0671,70.0671,20343.0
2017-01-05 12:10:00,73.25,73.25,73.09,73.16,17727.0,70.0671,70.0671,69.9141,69.9811,17727.0
2017-01-05 12:15:00,73.17,73.24,73.15,73.2,11895.0,69.9906,70.0576,69.9715,70.0193,11895.0
2017-01-05 12:20:00,73.19,73.2,73.1,73.18,11955.0,70.0097,70.0193,69.9237,70.0002,11955.0
2017-01-05 12:25:00,73.19,73.27,73.18,73.26,13167.0,70.0097,70.0863,70.0002,70.0767,13167.0
2017-01-05 12:30:00,73.26,73.28,73.17,73.2,19940.0,70.0767,70.0958,69.9906,70.0193,19940.0
2017-01-05 12:35:00,73.2,73.31,73.19,73.29,9475.0,70.0193,70.1245,70.0097,70.1054,9475.0
2017-01-05 12:40:00,73.3,73.3,73.26,73.3,15165.0,70.115,70.115,70.0767,70.115,15165.0
2017-01-05 12:45:00,73.29,73.29,73.14,73.14,11529.0,70.1054,70.1054,69.9619,69.9619,11529.0
2017-01-05 12:50:00,73.11,73.16,73.06,73.08,8127.0,69.9332,69.9811,69.8854,69.9045,8127.0
2017-01-05 12:55:00,73.06,73.1,73.01,73.04,6614.0,69.8854,69.9237,69.8376,69.8663,6614.0
2017-01-05 13:00:00,73.06,73.07,72.99,73.0,7688.0,69.8854,69.895,69.8184,69.828,7688.0
2017-01-05 13:05:00,73.01,73.02,72.93,72.98,5577.0,69.8376,69.8471,69.761,69.8089,5577.0
2017-01-05 13:10:00,73.0,73.09,73.0,73.08,4857.0,69.828,69.9141,69.828,69.9045,4857.0
2017-01-05 13:15:00,73.1,73.18,73.09,73.17,6646.0,69.9237,70.0002,69.9141,69.9906,6646.0
2017-01-05 13:20:00,73.16,73.18,73.07,73.12,10218.0,69.9811,70.0002,69.895,69.9428,10218.0
2017-01-05 13:25:00,73.11,73.14,73.09,73.12,9562.0,69.9332,69.9619,69.9141,69.9428,9562.0
2017-01-05 13:30:00,73.12,73.17,73.11,73.16,8250.0,69.9428,69.9906,69.9332,69.9811,8250.0
2017-01-05 13:35:00,73.16,73.24,73.14,73.14,3641.0,69.9811,70.0576,69.9619,69.9619,3641.0
2017-01-05 13:40:00,73.09,73.15,73.09,73.1,3300.0,69.9141,69.9715,69.9141,69.9237,3300.0
2017-01-05 13:45:00,73.13,73.19,73.13,73.17,2800.0,69.9524,70.0097,69.9524,69.9906,2800.0
2017-01-05 13:50:00,73.17,73.17,73.08,73.17,5856.0,69.9906,69.9906,69.9045,69.9906,5856.0
2017-01-05 13:55:00,73.15,73.16,73.12,73.14,9700.0,69.9715,69.9811,69.9428,69.9619,9700.0
2017-01-05 14:00:00,73.14,73.19,73.14,73.19,7018.0,69.9619,70.0097,69.9619,70.0097,7018.0
2017-01-05 14:05:00,73.2,73.22,73.12,73.18,8259.0,70.0193,70.0384,69.9428,70.0002,8259.0
2017-01-05 14:10:00,73.18,73.24,73.18,73.23,9169.0,70.0002,70.0576,70.0002,70.048,9169.0
2017-01-05 14:15:00,73.23,73.24,73.19,73.21,13180.0,70.048,70.0576,70.0097,70.0289,13180.0
2017-01-05 14:20:00,73.2,73.26,73.16,73.24,8494.0,70.0193,70.0767,69.9811,70.0576,8494.0
2017-01-05 14:25:00,73.26,73.3,73.21,73.27,7652.0,70.0767,70.115,70.0289,70.0863,7652.0
2017-01-05 14:30:00,73.28,73.36,73.23,73.36,10620.0,70.0958,70.1724,70.048,70.1724,10620.0
2017-01-05 14:35:00,73.37,73.42,73.21,73.21,15322.0,70.1819,70.2298,70.0289,70.0289,15322.0
2017-01-05 14:40:00,73.23,73.28,73.19,73.21,8509.0,70.048,70.0958,70.0097,70.0289,8509.0
2017-01-05 14:45:00,73.21,73.32,73.21,73.31,7614.0,70.0289,70.1341,70.0289,70.1245,7614.0
2017-01-05 14:50:00,73.3,73.4,73.3,73.4,16445.0,70.115,70.2106,70.115,70.2106,16445.0
2017-01-05 14:55:00,73.4,73.42,73.29,73.42,18804.0,70.2106,70.2298,70.1054,70.2298,18804.0
2017-01-05 15:00:00,73.41,73.49,73.39,73.48,15226.0,70.2202,70.2967,70.2011,70.2871,15226.0
2017-01-05 15:05:00,73.47,73.47,73.37,73.42,12640.0,70.2776,70.2776,70.1819,70.2298,12640.0
2017-01-05 15:10:00,73.42,73.51,73.41,73.51,19849.0,70.2298,70.3158,70.2202,70.3158,19849.0
2017-01-05 15:15:00,73.5,73.51,73.42,73.42,9693.0,70.3063,70.3158,70.2298,70.2298,9693.0
2017-01-05 15:20:00,73.41,73.52,73.4,73.45,26784.0,70.2202,70.3254,70.2106,70.2584,26784.0
2017-01-05 15:25:00,73.46,73.56,73.45,73.51,26087.0,70.268,70.3637,70.2584,70.3158,26087.0
2017-01-05 15:30:00,73.51,73.52,73.45,73.47,23860.0,70.3158,70.3254,70.2584,70.2776,23860.0
2017-01-05 15:35:00,73.46,73.51,73.42,73.46,33730.0,70.268,70.3158,70.2298,70.268,33730.0
2017-01-05 15:40:00,73.46,73.51,73.39,73.49,44396.0,70.268,70.3158,70.2011,70.2967,44396.0
2017-01-05 15:45:00,73.48,73.49,73.41,73.46,45958.0,70.2871,70.2967,70.2202,70.268,45958.0
2017-01-05 15:50:00,73.47,73.51,73.44,73.45,46667.0,70.2776,70.3158,70.2489,70.2584,46667.0
2017-01-05 15:55:00,73.45,73.52,73.42,73.42,74024.0,70.2584,70.3254,70.2298,70.2298,74024.0
2017-01-06 09:30:00,73.55,73.93,73.49,73.64,13079.0,70.3541,70.7176,70.2967,70.4402,13079.0
2017-01-06 09:35:00,73.7,73.7,73.26,73.47,10073.0,70.4976,70.4976,70.0767,70.2776,10073.0
2017-01-06 09:40:00,73.42,73.61,73.33,73.41,16917.0,70.2298,70.4115,70.1437,70.2202,16917.0
2017-01-06 09:45:00,73.33,73.5,73.22,73.31,15531.0,70.1437,70.3063,70.0384,70.1245,15531.0
2017-01-06 09:50:00,73.36,73.5,73.34,73.4,36566.0,70.1724,70.3063,70.1532,70.2106,36566.0
2017-01-06 09:55:00,73.39,73.59,73.32,73.53,22809.0,70.2011,70.3924,70.1341,70.335,22809.0
2017-01-06 10:00:00,73.48,73.78,73.47,73.71,28354.0,70.2871,70.5741,70.2776,70.5072,28354.0
2017-01-06 10:05:00,73.72,73.75,73.39,73.42,25004.0,70.5167,70.5454,70.2011,70.2298,25004.0
2017-01-06 10:10:00,73.44,73.6,73.39,73.58,12298.0,70.2489,70.4019,70.2011,70.3828,12298.0
2017-01-06 10:15:00,73.56,73.59,73.5,73.54,10176.0,70.3637,70.3924,70.3063,70.3445,10176.0
2017-01-06 10:20:00,73.53,73.62,73.45,73.62,15462.0,70.335,70.4211,70.2584,70.4211,15462.0
2017-01-06 10:25:00,73.62,73.62,73.5,73.52,14539.0,70.4211,70.4211,70.3063,70.3254,14539.0
2017-01-06 10:30:00,73.52,73.52,73.46,73.52,10334.0,70.3254,70.3254,70.268,70.3254,10334.0
2017-01-06 10:35:00,73.48,73.53,73.4,73.45,19471.0,70.2871,70.335,70.2106,70.2584,19471.0
2017-01-06 10:40:00,73.45,73.49,73.41,73.42,8700.0,70.2584,70.2967,70.2202,70.2298,8700.0
2017-01-06 10:45:00,73.44,73.44,73.26,73.26,13513.0,70.2489,70.2489,70.0767,70.0767,13513.0
2017-01-06 10:50:00,73.27,73.47,73.25,73.47,15593.0,70.0863,70.2776,70.0671,70.2776,15593.0
2017-01-06 10:55:00,73.46,73.47,73.34,73.38,23571.0,70.268,70.2776,70.1532,70.1915,23571.0
2017-01-06 11:00:00,73.39,73.55,73.39,73.55,9689.0,70.2011,70.3541,70.2011,70.3541,9689.0
2017-01-06 11:05:00,73.53,73.6,73.46,73.56,16200.0,70.335,70.4019,70.268,70.3637,16200.0
2017-01-06 11:10:00,73.56,73.65,73.56,73.64,12600.0,70.3637,70.4498,70.3637,70.4402,12600.0
2017-01-06 11:15:00,73.64,73.83,73.64,73.72,26032.0,70.4402,70.6219,70.4402,70.5167,26032.0
2017-01-06 11:20:00,73.69,73.79,73.66,73.79,22521.0,70.488,70.5837,70.4593,70.5837,22521.0
2017-01-06 11:25:00,73.76,73.86,73.68,73.84,11307.0,70.555,70.6506,70.4785,70.6315,11307.0
2017-01-06 11:30:00,73.82,73.88,73.8,73.88,8889.0,70.6124,70.6698,70.5932,70.6698,8889.0
2017-01-06 11:35:00,73.89,73.9,73.76,73.86,14739.0,70.6793,70.6889,70.555,70.6506,14739.0
2017-01-06 11:40:00,73.87,73.96,73.83,73.92,12143.0,70.6602,70.7463,70.6219,70.708,12143.0
2017-01-06 11:45:00,73.96,74.09,73.94,74.05,12291.0,70.7463,70.8706,70.7272,70.8324,12291.0
2017-01-06 11:50:00,74.07,74.1,74.0,74.06,7355.0,70.8515,70.8802,70.7846,70.8419,7355.0
2017-01-06 11:55:00,74.1,74.23,74.1,74.15,7206.0,70.8802,71.0046,70.8802,70.928,7206.0
2017-01-06 12:00:00,74.15,74.26,74.15,74.2,12185.0,70.928,71.0333,70.928,70.9759,12185.0
2017-01-06 12:05:00,74.19,74.24,74.11,74.13,7887.0,70.9663,71.0141,70.8898,70.9089,7887.0
2017-01-06 12:10:00,74.14,74.22,74.13,74.22,7017.0,70.9185,70.995,70.9089,70.995,7017.0
2017-01-06 12:15:00,74.21,74.24,74.12,74.13,10356.0,70.9854,71.0141,70.8993,70.9089,10356.0
2017-01-06 12:20:00,74.14,74.25,74.13,74.22,16371.0,70.9185,71.0237,70.9089,70.995,16371.0
2017-01-06 12:25:00,74.24,74.24,74.15,74.18,7788.0,71.0141,71.0141,70.928,70.9567,7788.0
2017-01-06 12:30:00,74.21,74.37,74.21,74.31,13664.0,70.9854,71.1385,70.9854,71.0811,13664.0
2017-01-06 12:35:00,74.32,74.41,74.31,74.39,9191.0,71.0906,71.1767,71.0811,71.1576,9191.0
2017-01-06 12:40:00,74.39,74.42,74.35,74.37,14751.0,71.1576,71.1863,71.1193,71.1385,14751.0
2017-01-06 12:45:00,74.39,74.39,74.28,74.28,9497.0,71.1576,71.1576,71.0524,71.0524,9497.0
2017-01-06 12:50:00,74.25,74.3,74.21,74.21,14091.0,71.0237,71.0715,70.9854,70.9854,14091.0
2017-01-06 12:55:00,74.19,74.26,74.16,74.23,6524.0,70.9663,71.0333,70.9376,71.0046,6524.0
2017-01-06 13:00:00,74.23,74.29,74.2,74.29,9155.0,71.0046,71.0619,70.9759,71.0619,9155.0
2017-01-06 13:05:00,74.28,74.3,74.21,74.23,23100.0,71.0524,71.0715,70.9854,71.0046,23100.0
2017-01-06 13:10:00,74.24,74.29,74.23,74.25,6701.0,71.0141,71.0619,71.0046,71.0237,6701.0
2017-01-06 13:15:00,74.25,74.27,74.21,74.22,19151.0,71.0237,71.0428,70.9854,70.995,19151.0
2017-01-06 13:20:00,74.22,74.24,74.1,74.1,30025.0,70.995,71.0141,70.8802,70.8802,30025.0
2017-01-06 13:25:00,74.09,74.09,73.98,73.98,8363.0,70.8706,70.8706,70.7654,70.7654,8363.0
2017-01-06 13:30:00,73.96,74.04,73.95,74.02,10212.0,70.7463,70.8228,70.7367,70.8037,10212.0
2017-01-06 13:35:00,74.0,74.14,74.0,74.07,31417.0,70.7846,70.9185,70.7846,70.8515,31417.0
2017-01-06 13:40:00,74.07,74.24,74.07,74.21,13051.0,70.8515,71.0141,70.8515,70.9854,13051.0
2017-01-06 13:45:00,74.22,74.24,74.13,74.14,21874.0,70.995,71.0141,70.9089,70.9185,21874.0
2017-01-06 13:50:00,74.17,74.17,74.06,74.09,5082.0,70.9472,70.9472,70.8419,70.8706,5082.0
2017-01-06 13:55:00,74.09,74.11,73.94,73.97,8126.0,70.8706,70.8898,70.7272,70.7559,8126.0
2017-01-06 14:00:00,74.0,74.0,73.95,74.0,8518.0,70.7846,70.7846,70.7367,70.7846,8518.0
2017-01-06 14:05:00,74.01,74.1,73.97,74.04,9234.0,70.7941,70.8802,70.7559,70.8228,9234.0
2017-01-06 14:10:00,74.07,74.21,74.07,74.21,19727.0,70.8515,70.9854,70.8515,70.9854,19727.0
2017-01-06 14:15:00,74.22,74.47,74.21,74.46,14572.0,70.995,71.2341,70.9854,71.2246,14572.0
2017-01-06 14:20:00,74.43,74.52,74.42,74.44,12188.0,71.1959,71.282,71.1863,71.2054,12188.0
2017-01-06 14:25:00,74.38,74.46,74.36,74.46,8023.0,71.148,71.2246,71.1289,71.2246,8023.0
2017-01-06 14:30:00,74.43,74.51,74.41,74.47,9252.0,71.1959,71.2724,71.1767,71.2341,9252.0
2017-01-06 14:35:00,74.46,74.51,74.44,74.5,16241.0,71.2246,71.2724,71.2054,71.2628,16241.0
2017-01-06 14:40:00,74.5,74.51,74.44,74.47,9414.0,71.2628,71.2724,71.2054,71.2341,9414.0
2017-01-06 14:45:00,74.48,74.55,74.42,74.52,25629.0,71.2437,71.3107,71.1863,71.282,25629.0
2017-01-06 14:50:00,74.52,74.52,74.33,74.35,14598.0,71.282,71.282,71.1002,71.1193,14598.0
2017-01-06 14:55:00,74.35,74.42,74.3,74.33,9232.0,71.1193,71.1863,71.0715,71.1002,9232.0
2017-01-06 15:00:00,74.32,74.41,74.31,74.39,10278.0,71.0906,71.1767,71.0811,71.1576,10278.0
2017-01-06 15:05:00,74.39,74.4,74.36,74.38,11440.0,71.1576,71.1672,71.1289,71.148,11440.0
2017-01-06 15:10:00,74.37,74.44,74.37,74.42,16263.0,71.1385,71.2054,71.1385,71.1863,16263.0
2017-01-06 15:15:00,74.4,74.4,74.32,74.4,12753.0,71.1672,71.1672,71.0906,71.1672,12753.0
2017-01-06 15:20:00,74.41,74.44,74.38,74.41,20517.0,71.1767,71.2054,71.148,71.1767,20517.0
2017-01-06 15:25:00,74.38,74.42,74.38,74.42,20386.0,71.148,71.1863,71.148,71.1863,20386.0
2017-01-06 15:30:00,74.4,74.44,74.39,74.44,28915.0,71.1672,71.2054,71.1576,71.2054,28915.0
2017-01-06 15:35:00,74.43,74.43,74.32,74.32,26549.0,71.1959,71.1959,71.0906,71.0906,26549.0
2017-01-06 15:40:00,74.33,74.44,74.33,74.42,16976.0,71.1002,71.2054,71.1002,71.1863,16976.0
2017-01-06 15:45:00,74.43,74.54,74.4,74.52,46533.0,71.1959,71.3011,71.1672,71.282,46533.0
2017-01-06 15:50:00,74.51,74.61,74.48,74.59,56835.0,71.2724,71.368,71.2437,71.3489,56835.0
2017-01-06 15:55:00,74.56,74.58,74.43,74.49,83664.0,71.3202,71.3393,71.1959,71.2533,83664.0
2017-01-09 09:30:00,78.4,80.0,78.06,79.43,179427.0,74.9934,76.5238,74.6681,75.9786,179427.0
2017-01-09 09:35:00,79.36,79.89,79.1,79.1,114597.0,75.9116,76.4186,75.6629,75.6629,114597.0
2017-01-09 09:40:00,79.01,79.57,78.72,79.41,121239.0,75.5769,76.1125,75.2995,75.9595,121239.0
2017-01-09 09:45:00,79.41,80.88,79.16,80.4,293965.0,75.9595,77.3656,75.7203,76.9065,293965.0
2017-01-09 09:50:00,80.44,80.69,80.04,80.18,172709.0,76.9447,77.1839,76.5621,76.696,172709.0
2017-01-09 09:55:00,80.12,80.58,79.86,80.41,181022.0,76.6386,77.0786,76.3899,76.916,181022.0
2017-01-09 10:00:00,80.35,80.5,79.32,79.62,96537.0,76.8586,77.0021,75.8734,76.1604,96537.0
2017-01-09 10:05:00,79.69,80.31,79.66,79.99,59892.0,76.2273,76.8204,76.1986,76.5143,59892.0
2017-01-09 10:10:00,80.02,80.02,79.31,79.58,76889.0,76.543,76.543,75.8638,76.1221,76889.0
2017-01-09 10:15:00,79.54,79.71,79.32,79.53,53846.0,76.0838,76.2464,75.8734,76.0743,53846.0
2017-01-09 10:20:00,79.61,79.87,79.5,79.74,48252.0,76.1508,76.3995,76.0456,76.2751,48252.0
2017-01-09 10:25:00,79.78,79.82,79.41,79.66,69292.0,76.3134,76.3517,75.9595,76.1986,69292.0
2017-01-09 10:30:00,79.68,79.75,79.49,79.69,38716.0,76.2177,76.2847,76.036,76.2273,38716.0
2017-01-09 10:35:00,79.69,79.87,79.59,79.75,37017.0,76.2273,76.3995,76.1317,76.2847,37017.0
2017-01-09 10:40:00,79.75,80.05,79.6,79.8,79300.0,76.2847,76.5717,76.1412,76.3325,79300.0
2017-01-09 10:45:00,79.83,80.12,79.73,79.99,40183.0,76.3612,76.6386,76.2656,76.5143,40183.0
2017-01-09 10:50:00,80.02,80.2,79.98,80.15,39740.0,76.543,76.7151,76.5047,76.6673,39740.0
2017-01-09 10:55:00,80.12,80.41,80.06,80.18,26085.0,76.6386,76.916,76.5812,76.696,26085.0
2017-01-09 11:00:00,80.17,80.17,79.93,80.02,18553.0,76.6865,76.6865,76.4569,76.543,18553.0
2017-01-09 11:05:00,79.99,80.23,79.99,80.1,25503.0,76.5143,76.7438,76.5143,76.6195,25503.0
2017-01-09 11:10:00,80.13,80.17,79.68,79.76,34416.0,76.6482,76.6865,76.2177,76.2943,34416.0
2017-01-09 11:15:00,79.76,79.92,79.46,79.72,46083.0,76.2943,76.4473,76.0073,76.256,46083.0
2017-01-09 11:20:00,79.71,79.9,79.64,79.64,22336.0,76.2464,76.4282,76.1795,76.1795,22336.0
2017-01-09 11:25:00,79.63,79.9,79.52,79.84,33513.0,76.1699,76.4282,76.0647,76.3708,33513.0
2017-01-09 11:30:00,79.87,79.89,79.51,79.79,36287.0,76.3995,76.4186,76.0551,76.323,36287.0
2017-01-09 11:35:00,79.8,79.82,79.5,79.56,35134.0,76.3325,76.3517,76.0456,76.103,35134.0
2017-01-09 11:40:00,79.61,79.64,79.46,79.63,19492.0,76.1508,76.1795,76.0073,76.1699,19492.0
2017-01-09 11:45:00,79.6,79.82,79.49,79.74,17520.0,76.1412,76.3517,76.036,76.2751,17520.0
2017-01-09 11:50:00,79.72,79.76,79.51,79.74,9580.0,76.256,76.2943,76.0551,76.2751,9580.0
2017-01-09 11:55:00,79.76,79.8,79.6,79.74,8950.0,76.2943,76.3325,76.1412,76.2751,8950.0
2017-01-09 12:00:00,79.73,79.75,79.58,79.64,8777.0,76.2656,76.2847,76.1221,76.1795,8777.0
2017-01-09 12:05:00,79.61,79.62,79.49,79.59,14966.0,76.1508,76.1604,76.036,76.1317,14966.0
2017-01-09 12:10:00,79.6,79.74,79.53,79.59,11189.0,76.1412,76.2751,76.0743,76.1317,11189.0
2017-01-09 12:15:00,79.53,79.63,79.45,79.5,16061.0,76.0743,76.1699,75.9977,76.0456,16061.0
2017-01-09 12:20:00,79.48,79.64,79.48,79.57,14393.0,76.0264,76.1795,76.0264,76.1125,14393.0
2017-01-09 12:25:00,79.58,79.83,79.55,79.81,17277.0,76.1221,76.3612,76.0934,76.3421,17277.0
2017-01-09 12:30:00,79.81,80.0,79.71,79.81,22241.0,76.3421,76.5238,76.2464,76.3421,22241.0
2017-01-09 12:35:00,79.85,79.94,79.59,79.62,20000.0,76.3804,76.4664,76.1317,76.1604,20000.0
2017-01-09 12:40:00,79.62,79.83,79.53,79.55,10959.0,76.1604,76.3612,76.0743,76.0934,10959.0
2017-01-09 12:45:00,79.55,79.6,79.51,79.57,12037.0,76.0934,76.1412,76.0551,76.1125,12037.0
2017-01-09 12:50:00,79.55,79.57,79.48,79.57,29362.0,76.0934,76.1125,76.0264,76.1125,29362.0
2017-01-09 12:55:00,79.59,79.66,79.53,79.64,18301.0,76.1317,76.1986,76.0743,76.1795,18301.0
2017-01-09 13:00:00,79.64,79.82,79.55,79.55,20312.0,76.1795,76.3517,76.0934,76.0934,20312.0
2017-01-09 13:05:00,79.57,79.61,79.5,79.56,14306.0,76.1125,76.1508,76.0456,76.103,14306.0
2017-01-09 13:10:00,79.56,79.57,79.49,79.51,13212.0,76.103,76.1125,76.036,76.0551,13212.0
2017-01-09 13:15:00,79.54,79.56,79.51,79.52,4900.0,76.0838,76.103,76.0551,76.0647,4900.0
2017-01-09 13:20:00,79.54,79.72,79.53,79.72,12002.0,76.0838,76.256,76.0743,76.256,12002.0
2017-01-09 13:25:00,79.68,79.68,79.54,79.56,7843.0,76.2177,76.2177,76.0838,76.103,7843.0
2017-01-09 13:30:00,79.56,79.64,79.49,79.49,19672.0,76.103,76.1795,76.036,76.036,19672.0
2017-01-09 13:35:00,79.49,79.49,79.17,79.38,48672.0,76.036,76.036,75.7299,75.9308,48672.0
2017-01-09 13:40:00,79.4,79.48,79.38,79.48,17300.0,75.9499,76.0264,75.9308,76.0264,17300.0
2017-01-09 13:45:00,79.49,79.64,79.45,79.64,15103.0,76.036,76.1795,75.9977,76.1795,15103.0
2017-01-09 13:50:00,79.64,79.75,79.54,79.6,9146.0,76.1795,76.2847,76.0838,76.1412,9146.0
2017-01-09 13:55:00,79.6,79.7,79.51,79.65,17069.0,76.1412,76.2369,76.0551,76.189,17069.0
2017-01-09 14:00:00,79.61,79.64,79.44,79.51,17660.0,76.1508,76.1795,75.9882,76.0551,17660.0
2017-01-09 14:05:00,79.48,79.57,79.47,79.56,10906.0,76.0264,76.1125,76.0169,76.103,10906.0
2017-01-09 14:10:00,79.53,79.65,79.47,79.56,12803.0,76.0743,76.189,76.0169,76.103,12803.0
2017-01-09 14:15:00,79.55,79.59,79.49,79.58,29881.0,76.0934,76.1317,76.036,76.1221,29881.0
2017-01-09 14:20:00,79.6,79.66,79.49,79.53,21947.0,76.1412,76.1986,76.036,76.0743,21947.0
2017-01-09 14:25:00,79.5,79.71,79.48,79.65,16038.0,76.0456,76.2464,76.0264,76.189,16038.0
2017-01-09 14:30:00,79.65,79.68,79.58,79.59,9556.0,76.189,76.2177,76.1221,76.1317,9556.0
2017-01-09 14:35:00,79.59,79.67,79.5,79.5,12339.0,76.1317,76.2082,76.0456,76.0456,12339.0
2017-01-09 14:40:00,79.5,79.58,79.48,79.53,14701.0,76.0456,76.1221,76.0264,76.0743,14701.0
2017-01-09 14:45:00,79.54,79.56,79.5,79.55,7352.0,76.0838,76.103,76.0456,76.0934,7352.0
2017-01-09 14:50:00,79.55,79.67,79.53,79.67,16252.0,76.0934,76.2082,76.0743,76.2082,16252.0
2017-01-09 14:55:00,79.66,79.82,79.64,79.79,28046.0,76.1986,76.3517,76.1795,76.323,28046.0
2017-01-09 15:00:00,79.78,79.88,79.74,79.8,31673.0,76.3134,76.4091,76.2751,76.3325,31673.0
2017-01-09 15:05:00,79.77,79.79,79.7,79.76,23310.0,76.3038,76.323,76.2369,76.2943,23310.0
2017-01-09 15:10:00,79.75,80.3,79.75,80.28,42667.0,76.2847,76.8108,76.2847,76.7917,42667.0
2017-01-09 15:15:00,80.25,80.27,80.09,80.23,23036.0,76.763,76.7821,76.6099,76.7438,23036.0
2017-01-09 15:20:00,80.23,80.29,80.15,80.22,20371.0,76.7438,76.8012,76.6673,76.7343,20371.0
2017-01-09 15:25:00,80.2,80.27,80.17,80.2,20449.0,76.7151,76.7821,76.6865,76.7151,20449.0
2017-01-09 15:30:00,80.23,80.23,79.99,80.02,33526.0,76.7438,76.7438,76.5143,76.543,33526.0
2017-01-09 15:35:00,80.01,80.06,79.81,79.84,40018.0,76.5334,76.5812,76.3421,76.3708,40018.0
2017-01-09 15:40:00,79.85,79.93,79.83,79.87,43850.0,76.3804,76.4569,76.3612,76.3995,43850.0
2017-01-09 15:45:00,79.87,79.88,79.56,79.75,83731.0,76.3995,76.4091,76.103,76.2847,83731.0
2017-01-09 15:50:00,79.77,79.9,79.74,79.82,70132.0,76.3038,76.4282,76.2751,76.3517,70132.0
2017-01-09 15:55:00,79.8,79.83,79.67,79.79,136206.0,76.3325,76.3612,76.2082,76.323,136206.0
2017-01-10 09:30:00,80.26,80.45,80.0,80.08,41452.0,76.7725,76.9543,76.5238,76.6004,41452.0
2017-01-10 09:35:00,80.09,80.4,79.81,79.87,33744.0,76.6099,76.9065,76.3421,76.3995,33744.0
2017-01-10 09:40:00,79.86,79.86,79.45,79.45,23856.0,76.3899,76.3899,75.9977,75.9977,23856.0
2017-01-10 09:45:00,79.44,79.52,79.27,79.39,25067.0,75.9882,76.0647,75.8256,75.9403,25067.0
2017-01-10 09:50:00,79.42,79.52,79.35,79.38,10246.0,75.969,76.0647,75.9021,75.9308,10246.0
2017-01-10 09:55:00,79.4,79.42,79.03,79.21,38948.0,75.9499,75.969,75.596,75.7682,38948.0
2017-01-10 10:00:00,79.16,79.21,78.75,79.08,59329.0,75.7203,75.7682,75.3282,75.6438,59329.0
2017-01-10 10:05:00,79.09,79.38,78.88,78.9,26750.0,75.6534,75.9308,75.4525,75.4716,26750.0
2017-01-10 10:10:00,78.9,79.09,78.82,79.0,26086.0,75.4716,75.6534,75.3951,75.5673,26086.0
2017-01-10 10:15:00,79.02,79.07,78.79,78.82,19996.0,75.5864,75.6342,75.3664,75.3951,19996.0
2017-01-10 10:20:00,78.82,78.92,78.54,78.59,27068.0,75.3951,75.4908,75.1273,75.1751,27068.0
2017-01-10 10:25:00,78.59,78.72,78.56,78.67,24615.0,75.1751,75.2995,75.1464,75.2516,24615.0
2017-01-10 10:30:00,78.68,78.83,78.68,78.71,25515.0,75.2612,75.4047,75.2612,75.2899,25515.0
2017-01-10 10:35:00,78.71,78.84,78.7,78.71,25069.0,75.2899,75.4142,75.2803,75.2899,25069.0
2017-01-10 10:40:00,78.73,78.94,78.73,78.91,17712.0,75.309,75.5099,75.309,75.4812,17712.0
2017-01-10 10:45:00,78.91,78.92,78.72,78.73,18833.0,75.4812,75.4908,75.2995,75.309,18833.0
2017-01-10 10:50:00,78.79,78.83,78.71,78.82,10927.0,75.3664,75.4047,75.2899,75.3951,10927.0
2017-01-10 10:55:00,78.82,78.9,78.79,78.87,12698.0,75.3951,75.4716,75.3664,75.4429,12698.0
2017-01-10 11:00:00,78.88,78.93,78.75,78.83,19330.0,75.4525,75.5003,75.3282,75.4047,19330.0
2017-01-10 11:05:00,78.85,78.87,78.67,78.79,29929.0,75.4238,75.4429,75.2516,75.3664,29929.0
2017-01-10 11:10:00,78.79,78.83,78.76,78.79,30982.0,75.3664,75.4047,75.3377,75.3664,30982.0
2017-01-10 11:15:00,78.8,78.84,78.76,78.76,11078.0,75.376,75.4142,75.3377,75.3377,11078.0
2017-01-10 11:20:00,78.72,78.81,78.64,78.7,13542.0,75.2995,75.3855,75.2229,75.2803,13542.0
2017-01-10 11:25:00,78.68,78.68,78.41,78.46,22106.0,75.2612,75.2612,75.0029,75.0508,22106.0
2017-01-10 11:30:00,78.51,78.51,78.31,78.46,18675.0,75.0986,75.0986,74.9073,75.0508,18675.0
2017-01-10 11:35:00,78.48,78.66,78.47,78.64,18948.0,75.0699,75.2421,75.0603,75.2229,18948.0
2017-01-10 11:40:00,78.68,78.76,78.65,78.73,11050.0,75.2612,75.3377,75.2325,75.309,11050.0
2017-01-10 11:45:00,78.75,78.85,78.72,78.78,12158.0,75.3282,75.4238,75.2995,75.3569,12158.0
2017-01-10 11:50:00,78.76,78.89,78.76,78.87,6826.0,75.3377,75.4621,75.3377,75.4429,6826.0
2017-01-10 11:55:00,78.86,78.96,78.86,78.96,12202.0,75.4334,75.529,75.4334,75.529,12202.0
2017-01-10 12:00:00,78.93,78.99,78.83,78.92,27187.0,75.5003,75.5577,75.4047,75.4908,27187.0
2017-01-10 12:05:00,78.92,79.04,78.92,79.01,11798.0,75.4908,75.6056,75.4908,75.5769,11798.0
2017-01-10 12:10:00,79.0,79.04,78.97,79.02,7300.0,75.5673,75.6056,75.5386,75.5864,7300.0
2017-01-10 12:15:00,79.04,79.09,78.97,78.99,11553.0,75.6056,75.6534,75.5386,75.5577,11553.0
2017-01-10 12:20:00,78.98,79.01,78.97,79.0,2000.0,75.5482,75.5769,75.5386,75.5673,2000.0
2017-01-10 12:25:00,78.99,79.04,78.99,79.01,8172.0,75.5577,75.6056,75.5577,75.5769,8172.0
2017-01-10 12:30:00,79.01,79.03,78.98,79.01,10916.0,75.5769,75.596,75.5482,75.5769,10916.0
2017-01-10 12:35:00,79.01,79.09,78.99,79.09,10473.0,75.5769,75.6534,75.5577,75.6534,10473.0
2017-01-10 12:40:00,79.09,79.16,79.09,79.14,10880.0,75.6534,75.7203,75.6534,75.7012,10880.0
2017-01-10 12:45:00,79.13,79.13,79.0,79.0,8100.0,75.6916,75.6916,75.5673,75.5673,8100.0
2017-01-10 12:50:00,79.01,79.04,79.01,79.02,6187.0,75.5769,75.6056,75.5769,75.5864,6187.0
2017-01-10 12:55:00,79.02,79.13,79.02,79.12,12609.0,75.5864,75.6916,75.5864,75.6821,12609.0
2017-01-10 13:00:00,79.12,79.15,79.01,79.01,10955.0,75.6821,75.7108,75.5769,75.5769,10955.0
2017-01-10 13:05:00,78.99,79.05,78.93,78.99,22705.0,75.5577,75.6151,75.5003,75.5577,22705.0
2017-01-10 13:10:00,79.0,79.02,78.98,79.02,11321.0,75.5673,75.5864,75.5482,75.5864,11321.0
2017-01-10 13:15:00,79.0,79.03,78.98,78.98,13759.0,75.5673,75.596,75.5482,75.5482,13759.0
2017-01-10 13:20:00,78.99,79.0,78.97,78.98,20746.0,75.5577,75.5673,75.5386,75.5482,20746.0
2017-01-10 13:25:00,78.98,79.02,78.97,78.98,16323.0,75.5482,75.5864,75.5386,75.5482,16323.0
2017-01-10 13:30:00,78.98,79.0,78.75,78.75,15466.0,75.5482,75.5673,75.3282,75.3282,15466.0
2017-01-10 13:35:00,78.76,78.79,78.74,78.76,11802.0,75.3377,75.3664,75.3186,75.3377,11802.0
2017-01-10 13:40:00,78.73,78.77,78.68,78.73,29352.0,75.309,75.3473,75.2612,75.309,29352.0
2017-01-10 13:45:00,78.74,78.79,78.7,78.7,5841.0,75.3186,75.3664,75.2803,75.2803,5841.0
2017-01-10 13:50:00,78.7,78.74,78.55,78.67,28725.0,75.2803,75.3186,75.1368,75.2516,28725.0
2017-01-10 13:55:00,78.68,78.71,78.6,78.66,14935.0,75.2612,75.2899,75.1847,75.2421,14935.0
2017-01-10 14:00:00,78.66,78.71,78.62,78.64,24051.0,75.2421,75.2899,75.2038,75.2229,24051.0
2017-01-10 14:05:00,78.63,78.64,78.43,78.46,8629.0,75.2134,75.2229,75.0221,75.0508,8629.0
2017-01-10 14:10:00,78.46,78.62,78.46,78.62,11700.0,75.0508,75.2038,75.0508,75.2038,11700.0
2017-01-10 14:15:00,78.62,78.79,78.6,78.77,27190.0,75.2038,75.3664,75.1847,75.3473,27190.0
2017-01-10 14:20:00,78.77,78.9,78.76,78.76,23083.0,75.3473,75.4716,75.3377,75.3377,23083.0
2017-01-10 14:25:00,78.74,78.78,78.66,78.72,11093.0,75.3186,75.3569,75.2421,75.2995,11093.0
2017-01-10 14:30:00,78.71,78.75,78.7,78.72,8972.0,75.2899,75.3282,75.2803,75.2995,8972.0
2017-01-10 14:35:00,78.72,78.82,78.68,78.74,13014.0,75.2995,75.3951,75.2612,75.3186,13014.0
2017-01-10 14:40:00,78.72,78.79,78.61,78.62,12939.0,75.2995,75.3664,75.1942,75.2038,12939.0
2017-01-10 14:45:00,78.62,78.64,78.46,78.49,16651.0,75.2038,75.2229,75.0508,75.0795,16651.0
2017-01-10 14:50:00,78.49,78.49,78.32,78.4,12948.0,75.0795,75.0795,74.9168,74.9934,12948.0
2017-01-10 14:55:00,78.41,78.44,78.38,78.42,14314.0,75.0029,75.0316,74.9742,75.0125,14314.0
2017-01-10 15:00:00,78.41,78.46,78.35,78.46,16584.0,75.0029,75.0508,74.9455,75.0508,16584.0
2017-01-10 15:05:00,78.48,78.51,78.4,78.48,12472.0,75.0699,75.0986,74.9934,75.0699,12472.0
2017-01-10 15:10:00,78.48,78.5,78.37,78.43,19600.0,75.0699,75.089,74.9647,75.0221,19600.0
2017-01-10 15:15:00,78.44,78.46,78.39,78.4,17178.0,75.0316,75.0508,74.9838,74.9934,17178.0
2017-01-10 15:20:00,78.39,78.44,78.38,78.4,15045.0,74.9838,75.0316,74.9742,74.9934,15045.0
2017-01-10 15:25:00,78.4,78.42,78.37,78.37,16163.0,74.9934,75.0125,74.9647,74.9647,16163.0
2017-01-10 15:30:00,78.38,78.43,78.34,78.4,30527.0,74.9742,75.0221,74.936,74.9934,30527.0
2017-01-10 15:35:00,78.4,78.43,78.24,78.25,39666.0,74.9934,75.0221,74.8403,74.8499,39666.0
2017-01-10 15:40:00,78.26,78.26,78.11,78.12,42156.0,74.8594,74.8594,74.716,74.7255,42156.0
2017-01-10 15:45:00,78.11,78.14,78.04,78.07,55489.0,74.716,74.7447,74.649,74.6777,55489.0
2017-01-10 15:50:00,78.07,78.13,78.06,78.13,58154.0,74.6777,74.7351,74.6681,74.7351,58154.0
2017-01-10 15:55:00,78.12,78.13,77.86,77.89,151373.0,74.7255,74.7351,74.4768,74.5055,151373.0
2017-01-11 09:30:00,77.33,77.86,77.22,77.83,42872.0,73.9699,74.4768,73.8646,74.4481,42872.0
2017-01-11 09:35:00,77.78,77.83,77.62,77.73,19171.0,74.4003,74.4481,74.2473,74.3525,19171.0
2017-01-11 09:40:00,77.8,77.8,77.47,77.61,20818.0,74.4194,74.4194,74.1038,74.2377,20818.0
2017-01-11 09:45:00,77.61,77.69,77.34,77.42,13562.0,74.2377,74.3142,73.9794,74.0559,13562.0
2017-01-11 09:50:00,77.41,77.5,77.21,77.35,16535.0,74.0464,74.1325,73.8551,73.989,16535.0
2017-01-11 09:55:00,77.32,77.4,77.25,77.37,15677.0,73.9603,74.0368,73.8933,74.0081,15677.0
2017-01-11 10:00:00,77.44,77.45,77.27,77.28,24733.0,74.0751,74.0846,73.9125,73.922,24733.0
2017-01-11 10:05:00,77.28,77.45,77.23,77.4,17506.0,73.922,74.0846,73.8742,74.0368,17506.0
2017-01-11 10:10:00,77.39,77.49,77.36,77.38,25750.0,74.0272,74.1229,73.9986,74.0177,25750.0
2017-01-11 10:15:00,77.36,77.54,77.25,77.51,12241.0,73.9986,74.1707,73.8933,74.142,12241.0
2017-01-11 10:20:00,77.54,77.55,77.32,77.47,9150.0,74.1707,74.1803,73.9603,74.1038,9150.0
2017-01-11 10:25:00,77.46,77.66,77.45,77.65,7522.0,74.0942,74.2855,74.0846,74.276,7522.0
2017-01-11 10:30:00,77.6,77.8,77.57,77.77,11122.0,74.2281,74.4194,74.1994,74.3907,11122.0
2017-01-11 10:35:00,77.8,77.86,77.64,77.71,12211.0,74.4194,74.4768,74.2664,74.3333,12211.0
2017-01-11 10:40:00,77.71,77.74,77.59,77.65,7679.0,74.3333,74.362,74.2186,74.276,7679.0
2017-01-11 10:45:00,77.62,77.73,77.6,77.66,12513.0,74.2473,74.3525,74.2281,74.2855,12513.0
2017-01-11 10:50:00,77.69,77.7,77.49,77.57,18313.0,74.3142,74.3238,74.1229,74.1994,18313.0
2017-01-11 10:55:00,77.54,77.58,77.49,77.56,10441.0,74.1707,74.209,74.1229,74.1899,10441.0
2017-01-11 11:00:00,77.57,77.74,77.56,77.74,8802.0,74.1994,74.362,74.1899,74.362,8802.0
2017-01-11 11:05:00,77.76,77.81,77.72,77.79,9876.0,74.3812,74.429,74.3429,74.4099,9876.0
2017-01-11 11:10:00,77.78,77.84,77.7,77.73,13281.0,74.4003,74.4577,74.3238,74.3525,13281.0
2017-01-11 11:15:00,77.74,77.8,77.72,77.75,10381.0,74.362,74.4194,74.3429,74.3716,10381.0
2017-01-11 11:20:00,77.76,77.95,77.74,77.84,15389.0,74.3812,74.5629,74.362,74.4577,15389.0
2017-01-11 11:25:00,77.87,77.92,77.65,77.68,9766.0,74.4864,74.5342,74.276,74.3046,9766.0
2017-01-11 11:30:00,77.69,77.69,77.45,77.59,10554.0,74.3142,74.3142,74.0846,74.2186,10554.0
2017-01-11 11:35:00,77.56,77.58,77.39,77.43,11106.0,74.1899,74.209,74.0272,74.0655,11106.0
2017-01-11 11:40:00,77.5,77.58,77.44,77.58,5995.0,74.1325,74.209,74.0751,74.209,5995.0
2017-01-11 11:45:00,77.67,77.73,77.6,77.7,11221.0,74.2951,74.3525,74.2281,74.3238,11221.0
2017-01-11 11:50:00,77.7,77.92,77.7,77.92,12655.0,74.3238,74.5342,74.3238,74.5342,12655.0
2017-01-11 11:55:00,77.92,78.06,77.88,78.06,30658.0,74.5342,74.6681,74.496,74.6681,30658.0
2017-01-11 12:00:00,78.05,78.12,78.02,78.12,5580.0,74.6586,74.7255,74.6299,74.7255,5580.0
2017-01-11 12:05:00,78.15,78.31,77.99,78.02,21615.0,74.7542,74.9073,74.6012,74.6299,21615.0
2017-01-11 12:10:00,78.01,78.36,78.01,78.36,24409.0,74.6203,74.9551,74.6203,74.9551,24409.0
2017-01-11 12:15:00,78.36,78.39,78.17,78.25,10360.0,74.9551,74.9838,74.7734,74.8499,10360.0
2017-01-11 12:20:00,78.26,78.26,78.14,78.2,5600.0,74.8594,74.8594,74.7447,74.8021,5600.0
2017-01-11 12:25:00,78.23,78.28,78.16,78.2,15041.0,74.8307,74.8786,74.7638,74.8021,15041.0
2017-01-11 12:30:00,78.27,78.28,78.13,78.18,5448.0,74.869,74.8786,74.7351,74.7829,5448.0
2017-01-11 12:35:00,78.18,78.21,78.1,78.15,6465.0,74.7829,74.8116,74.7064,74.7542,6465.0
2017-01-11 12:40:00,78.14,78.19,78.11,78.16,14014.0,74.7447,74.7925,74.716,74.7638,14014.0
2017-01-11 12:45:00,78.16,78.21,78.13,78.21,8361.0,74.7638,74.8116,74.7351,74.8116,8361.0
2017-01-11 12:50:00,78.18,78.26,78.17,78.26,5586.0,74.7829,74.8594,74.7734,74.8594,5586.0
2017-01-11 12:55:00,78.26,78.36,78.26,78.36,5525.0,74.8594,74.9551,74.8594,74.9551,5525.0
2017-01-11 13:00:00,78.35,78.35,78.13,78.16,6661.0,74.9455,74.9455,74.7351,74.7638,6661.0
2017-01-11 13:05:00,78.16,78.23,78.14,78.17,7693.0,74.7638,74.8307,74.7447,74.7734,7693.0
2017-01-11 13:10:00,78.21,78.24,78.13,78.21,16830.0,74.8116,74.8403,74.7351,74.8116,16830.0
2017-01-11 13:15:00,78.2,78.24,78.17,78.2,10575.0,74.8021,74.8403,74.7734,74.8021,10575.0
2017-01-11 13:20:00,78.21,78.29,78.18,78.26,7340.0,74.8116,74.8881,74.7829,74.8594,7340.0
2017-01-11 13:25:00,78.26,78.26,78.06,78.08,6885.0,74.8594,74.8594,74.6681,74.6873,6885.0
2017-01-11 13:30:00,78.06,78.13,78.02,78.04,5600.0,74.6681,74.7351,74.6299,74.649,5600.0
2017-01-11 13:35:00,78.05,78.16,78.05,78.08,6665.0,74.6586,74.7638,74.6586,74.6873,6665.0
2017-01-11 13:40:00,78.04,78.11,78.04,78.07,2400.0,74.649,74.716,74.649,74.6777,2400.0
2017-01-11 13:45:00,78.07,78.14,78.01,78.04,5267.0,74.6777,74.7447,74.6203,74.649,5267.0
2017-01-11 13:50:00,78.03,78.21,78.02,78.09,18175.0,74.6394,74.8116,74.6299,74.6968,18175.0
2017-01-11 13:55:00,78.09,78.18,78.04,78.08,3700.0,74.6968,74.7829,74.649,74.6873,3700.0
2017-01-11 14:00:00,78.05,78.1,78.01,78.01,5700.0,74.6586,74.7064,74.6203,74.6203,5700.0
2017-01-11 14:05:00,78.02,78.06,77.98,78.03,7213.0,74.6299,74.6681,74.5916,74.6394,7213.0
2017-01-11 14:10:00,78.04,78.1,78.04,78.1,6118.0,74.649,74.7064,74.649,74.7064,6118.0
2017-01-11 14:15:00,78.12,78.18,78.1,78.14,3970.0,74.7255,74.7829,74.7064,74.7447,3970.0
2017-01-11 14:20:00,78.16,78.16,78.1,78.15,5936.0,74.7638,74.7638,74.7064,74.7542,5936.0
2017-01-11 14:25:00,78.13,78.21,78.13,78.17,5424.0,74.7351,74.8116,74.7351,74.7734,5424.0
2017-01-11 14:30:00,78.17,78.28,78.16,78.2,6936.0,74.7734,74.8786,74.7638,74.8021,6936.0
2017-01-11 14:35:00,78.19,78.25,78.19,78.25,5100.0,74.7925,74.8499,74.7925,74.8499,5100.0
2017-01-11 14:40:00,78.26,78.28,78.24,78.26,4022.0,74.8594,74.8786,74.8403,74.8594,4022.0
2017-01-11 14:45:00,78.26,78.31,78.24,78.31,8577.0,74.8594,74.9073,74.8403,74.9073,8577.0
2017-01-11 14:50:00,78.32,78.35,78.29,78.31,11168.0,74.9168,74.9455,74.8881,74.9073,11168.0
2017-01-11 14:55:00,78.32,78.41,78.32,78.41,6600.0,74.9168,75.0029,74.9168,75.0029,6600.0
2017-01-11 15:00:00,78.38,78.4,78.36,78.36,4600.0,74.9742,74.9934,74.9551,74.9551,4600.0
2017-01-11 15:05:00,78.37,78.4,78.32,78.32,6759.0,74.9647,74.9934,74.9168,74.9168,6759.0
2017-01-11 15:10:00,78.32,78.38,78.32,78.36,5949.0,74.9168,74.9742,74.9168,74.9551,5949.0
2017-01-11 15:15:00,78.37,78.37,78.31,78.37,6683.0,74.9647,74.9647,74.9073,74.9647,6683.0
2017-01-11 15:20:00,78.38,78.39,78.25,78.25,13442.0,74.9742,74.9838,74.8499,74.8499,13442.0
2017-01-11 15:25:00,78.25,78.26,78.16,78.21,8896.0,74.8499,74.8594,74.7638,74.8116,8896.0
2017-01-11 15:30:00,78.21,78.35,78.21,78.35,14153.0,74.8116,74.9455,74.8116,74.9455,14153.0
2017-01-11 15:35:00,78.35,78.38,78.31,78.32,18797.0,74.9455,74.9742,74.9073,74.9168,18797.0
2017-01-11 15:40:00,78.31,78.32,78.25,78.25,14915.0,74.9073,74.9168,74.8499,74.8499,14915.0
2017-01-11 15:45:00,78.23,78.37,78.22,78.37,24249.0,74.8307,74.9647,74.8212,74.9647,24249.0
2017-01-11 15:50:00,78.37,78.39,78.25,78.26,28790.0,74.9647,74.9838,74.8499,74.8594,28790.0
2017-01-11 15:55:00,78.26,78.29,78.22,78.24,52225.0,74.8594,74.8881,74.8212,74.8403,52225.0
2017-01-12 09:30:00,77.81,77.96,77.55,77.85,29362.0,74.429,74.5725,74.1803,74.4673,29362.0
2017-01-12 09:35:00,77.69,77.86,77.58,77.59,2300.0,74.3142,74.4768,74.209,74.2186,2300.0
2017-01-12 09:40:00,77.59,77.77,77.51,77.72,13131.0,74.2186,74.3907,74.142,74.3429,13131.0
2017-01-12 09:45:00,77.68,77.79,77.62,77.79,17095.0,74.3046,74.4099,74.2473,74.4099,17095.0
2017-01-12 09:50:00,77.79,77.79,77.45,77.46,13022.0,74.4099,74.4099,74.0846,74.0942,13022.0
2017-01-12 09:55:00,77.51,77.53,77.31,77.51,8848.0,74.142,74.1612,73.9507,74.142,8848.0
2017-01-12 10:00:00,77.49,77.56,77.15,77.15,18857.0,74.1229,74.1899,73.7977,73.7977,18857.0
2017-01-12 10:05:00,77.15,77.19,76.76,77.04,64595.0,73.7977,73.8359,73.4246,73.6925,64595.0
2017-01-12 10:10:00,77.04,77.25,77.01,77.25,17755.0,73.6925,73.8933,73.6638,73.8933,17755.0
2017-01-12 10:15:00,77.24,77.41,77.17,77.41,16101.0,73.8838,74.0464,73.8168,74.0464,16101.0
2017-01-12 10:20:00,77.42,77.47,77.12,77.38,17333.0,74.0559,74.1038,73.769,74.0177,17333.0
2017-01-12 10:25:00,77.39,77.54,77.23,77.51,34504.0,74.0272,74.1707,73.8742,74.142,34504.0
2017-01-12 10:30:00,77.5,77.63,77.02,77.14,32564.0,74.1325,74.2568,73.6733,73.7881,32564.0
2017-01-12 10:35:00,77.14,77.18,77.02,77.15,13735.0,73.7881,73.8264,73.6733,73.7977,13735.0
2017-01-12 10:40:00,77.13,77.33,77.1,77.32,11359.0,73.7785,73.9699,73.7498,73.9603,11359.0
2017-01-12 10:45:00,77.29,77.36,77.06,77.22,18964.0,73.9316,73.9986,73.7116,73.8646,18964.0
2017-01-12 10:50:00,77.21,77.27,77.02,77.05,15881.0,73.8551,73.9125,73.6733,73.702,15881.0
2017-01-12 10:55:00,77.02,77.23,77.0,77.23,11662.0,73.6733,73.8742,73.6542,73.8742,11662.0
2017-01-12 11:00:00,77.16,77.16,77.02,77.07,18615.0,73.8072,73.8072,73.6733,73.7212,18615.0
2017-01-12 11:05:00,77.07,77.17,76.91,76.93,27243.0,73.7212,73.8168,73.5681,73.5872,27243.0
2017-01-12 11:10:00,76.91,76.94,76.72,76.78,25355.0,73.5681,73.5968,73.3864,73.4438,25355.0
2017-01-12 11:15:00,76.78,76.98,76.74,76.74,17915.0,73.4438,73.6351,73.4055,73.4055,17915.0
2017-01-12 11:20:00,76.78,77.14,76.75,77.14,20527.0,73.4438,73.7881,73.4151,73.7881,20527.0
2017-01-12 11:25:00,77.15,77.32,77.07,77.32,10844.0,73.7977,73.9603,73.7212,73.9603,10844.0
2017-01-12 11:30:00,77.31,77.31,77.03,77.08,23778.0,73.9507,73.9507,73.6829,73.7307,23778.0
2017-01-12 11:35:00,77.08,77.25,77.08,77.22,12819.0,73.7307,73.8933,73.7307,73.8646,12819.0
2017-01-12 11:40:00,77.23,77.28,77.16,77.28,14699.0,73.8742,73.922,73.8072,73.922,14699.0
2017-01-12 11:45:00,77.26,77.39,77.17,77.3,30926.0,73.9029,74.0272,73.8168,73.9412,30926.0
2017-01-12 11:50:00,77.26,77.32,77.0,77.05,10648.0,73.9029,73.9603,73.6542,73.702,10648.0
2017-01-12 11:55:00,77.01,77.04,76.97,77.0,12561.0,73.6638,73.6925,73.6255,73.6542,12561.0
2017-01-12 12:00:00,77.01,77.18,76.97,77.18,8934.0,73.6638,73.8264,73.6255,73.8264,8934.0
2017-01-12 12:05:00,77.15,77.18,77.02,77.09,10615.0,73.7977,73.8264,73.6733,73.7403,10615.0
2017-01-12 12:10:00,77.09,77.14,77.04,77.08,6100.0,73.7403,73.7881,73.6925,73.7307,6100.0
2017-01-12 12:15:00,77.05,77.29,77.04,77.27,11467.0,73.702,73.9316,73.6925,73.9125,11467.0
2017-01-12 12:20:00,77.26,77.34,77.25,77.27,5270.0,73.9029,73.9794,73.8933,73.9125,5270.0
2017-01-12 12:25:00,77.26,77.35,77.18,77.18,6390.0,73.9029,73.989,73.8264,73.8264,6390.0
2017-01-12 12:30:00,77.23,77.37,77.22,77.37,7350.0,73.8742,74.0081,73.8646,74.0081,7350.0
2017-01-12 12:35:00,77.39,77.49,77.36,77.44,4895.0,74.0272,74.1229,73.9986,74.0751,4895.0
2017-01-12 12:40:00,77.39,77.39,77.31,77.31,6608.0,74.0272,74.0272,73.9507,73.9507,6608.0
2017-01-12 12:45:00,77.28,77.5,77.28,77.5,6220.0,73.922,74.1325,73.922,74.1325,6220.0
2017-01-12 12:50:00,77.44,77.52,77.44,77.5,5747.0,74.0751,74.1516,74.0751,74.1325,5747.0
2017-01-12 12:55:00,77.54,77.57,77.49,77.52,30618.0,74.1707,74.1994,74.1229,74.1516,30618.0
2017-01-12 13:00:00,77.52,77.53,77.34,77.4,18775.0,74.1516,74.1612,73.9794,74.0368,18775.0
2017-01-12 13:05:00,77.38,77.41,77.32,77.4,6523.0,74.0177,74.0464,73.9603,74.0368,6523.0
2017-01-12 13:10:00,77.39,77.47,77.39,77.39,4305.0,74.0272,74.1038,74.0272,74.0272,4305.0
2017-01-12 13:15:00,77.39,77.5,77.39,77.46,3681.0,74.0272,74.1325,74.0272,74.0942,3681.0
2017-01-12 13:20:00,77.42,77.46,77.34,77.34,5092.0,74.0559,74.0942,73.9794,73.9794,5092.0
2017-01-12 13:25:00,77.34,77.42,77.33,77.39,3614.0,73.9794,74.0559,73.9699,74.0272,3614.0
2017-01-12 13:30:00,77.39,77.42,77.35,77.38,3928.0,74.0272,74.0559,73.989,74.0177,3928.0
2017-01-12 13:35:00,77.39,77.51,77.37,77.48,5921.0,74.0272,74.142,74.0081,74.1133,5921.0
2017-01-12 13:40:00,77.47,77.55,77.44,77.54,4948.0,74.1038,74.1803,74.0751,74.1707,4948.0
2017-01-12 13:45:00,77.54,77.67,77.54,77.62,4402.0,74.1707,74.2951,74.1707,74.2473,4402.0
2017-01-12 13:50:00,77.62,77.64,77.56,77.59,10578.0,74.2473,74.2664,74.1899,74.2186,10578.0
2017-01-12 13:55:00,77.61,77.63,77.56,77.58,4400.0,74.2377,74.2568,74.1899,74.209,4400.0
2017-01-12 14:00:00,77.59,77.64,77.58,77.63,6920.0,74.2186,74.2664,74.209,74.2568,6920.0
2017-01-12 14:05:00,77.64,77.64,77.59,77.64,12323.0,74.2664,74.2664,74.2186,74.2664,12323.0
2017-01-12 14:10:00,77.64,77.73,77.63,77.71,16809.0,74.2664,74.3525,74.2568,74.3333,16809.0
2017-01-12 14:15:00,77.72,77.84,77.71,77.82,19086.0,74.3429,74.4577,74.3333,74.4386,19086.0
2017-01-12 14:20:00,77.83,77.85,77.68,77.69,10726.0,74.4481,74.4673,74.3046,74.3142,10726.0
2017-01-12 14:25:00,77.68,77.7,77.61,77.64,36729.0,74.3046,74.3238,74.2377,74.2664,36729.0
2017-01-12 14:30:00,77.65,77.8,77.64,77.78,6841.0,74.276,74.4194,74.2664,74.4003,6841.0
2017-01-12 14:35:00,77.76,77.77,77.66,77.7,10631.0,74.3812,74.3907,74.2855,74.3238,10631.0
2017-01-12 14:40:00,77.68,77.69,77.53,77.57,26939.0,74.3046,74.3142,74.1612,74.1994,26939.0
2017-01-12 14:45:00,77.56,77.64,77.56,77.58,22886.0,74.1899,74.2664,74.1899,74.209,22886.0
2017-01-12 14:50:00,77.59,77.62,77.56,77.58,7239.0,74.2186,74.2473,74.1899,74.209,7239.0
2017-01-12 14:55:00,77.58,77.61,77.53,77.54,8193.0,74.209,74.2377,74.1612,74.1707,8193.0
2017-01-12 15:00:00,77.55,77.57,77.52,77.53,9150.0,74.1803,74.1994,74.1516,74.1612,9150.0
2017-01-12 15:05:00,77.53,77.53,77.5,77.5,8920.0,74.1612,74.1612,74.1325,74.1325,8920.0
2017-01-12 15:10:00,77.5,77.53,77.43,77.51,13715.0,74.1325,74.1612,74.0655,74.142,13715.0
2017-01-12 15:15:00,77.51,77.52,77.43,77.46,33100.0,74.142,74.1516,74.0655,74.0942,33100.0
2017-01-12 15:20:00,77.46,77.53,77.42,77.47,24907.0,74.0942,74.1612,74.0559,74.1038,24907.0
2017-01-12 15:25:00,77.46,77.48,77.39,77.41,18838.0,74.0942,74.1133,74.0272,74.0464,18838.0
2017-01-12 15:30:00,77.41,77.48,77.38,77.38,24096.0,74.0464,74.1133,74.0177,74.0177,24096.0
2017-01-12 15:35:00,77.39,77.49,77.34,77.49,29470.0,74.0272,74.1229,73.9794,74.1229,29470.0
2017-01-12 15:40:00,77.49,77.51,77.44,77.46,47362.0,74.1229,74.142,74.0751,74.0942,47362.0
2017-01-12 15:45:00,77.46,77.57,77.46,77.56,50791.0,74.0942,74.1994,74.0942,74.1899,50791.0
2017-01-12 15:50:00,77.57,77.64,77.54,77.54,41232.0,74.1994,74.2664,74.1707,74.1707,41232.0
2017-01-12 15:55:00,77.55,77.68,77.55,77.59,54843.0,74.1803,74.3046,74.1803,74.2186,54843.0
2017-01-13 09:30:00,77.47,77.69,77.38,77.61,11540.0,74.1038,74.3142,74.0177,74.2377,11540.0
2017-01-13 09:35:00,77.76,78.08,77.57,77.67,44176.0,74.3812,74.6873,74.1994,74.2951,44176.0
2017-01-13 09:40:00,77.67,77.72,77.52,77.72,4922.0,74.2951,74.3429,74.1516,74.3429,4922.0
2017-01-13 09:45:00,77.82,78.01,77.71,77.89,12898.0,74.4386,74.6203,74.3333,74.5055,12898.0
2017-01-13 09:50:00,77.83,77.83,77.59,77.6,27691.0,74.4481,74.4481,74.2186,74.2281,27691.0
2017-01-13 09:55:00,77.65,77.71,77.42,77.53,11400.0,74.276,74.3333,74.0559,74.1612,11400.0
2017-01-13 10:00:00,77.48,77.57,77.4,77.4,7507.0,74.1133,74.1994,74.0368,74.0368,7507.0
2017-01-13 10:05:00,77.38,77.45,77.35,77.45,4787.0,74.0177,74.0846,73.989,74.0846,4787.0
2017-01-13 10:10:00,77.45,77.62,77.45,77.52,4914.0,74.0846,74.2473,74.0846,74.1516,4914.0
2017-01-13 10:15:00,77.5,77.52,77.42,77.46,6325.0,74.1325,74.1516,74.0559,74.0942,6325.0
2017-01-13 10:20:00,77.44,77.52,77.38,77.5,12062.0,74.0751,74.1516,74.0177,74.1325,12062.0
2017-01-13 10:25:00,77.51,77.54,77.43,77.43,8502.0,74.142,74.1707,74.0655,74.0655,8502.0
2017-01-13 10:30:00,77.47,77.68,77.45,77.61,5633.0,74.1038,74.3046,74.0846,74.2377,5633.0
2017-01-13 10:35:00,77.58,77.69,77.56,77.64,6853.0,74.209,74.3142,74.1899,74.2664,6853.0
2017-01-13 10:40:00,77.64,77.67,77.58,77.66,9763.0,74.2664,74.2951,74.209,74.2855,9763.0
2017-01-13 10:45:00,77.69,77.71,77.64,77.66,7588.0,74.3142,74.3333,74.2664,74.2855,7588.0
2017-01-13 10:50:00,77.65,77.73,77.63,77.67,4570.0,74.276,74.3525,74.2568,74.2951,4570.0
2017-01-13 10:55:00,77.66,77.7,77.63,77.65,3402.0,74.2855,74.3238,74.2568,74.276,3402.0
2017-01-13 11:00:00,77.62,77.66,77.56,77.57,9526.0,74.2473,74.2855,74.1899,74.1994,9526.0
2017-01-13 11:05:00,77.56,77.56,77.38,77.42,14093.0,74.1899,74.1899,74.0177,74.0559,14093.0
2017-01-13 11:10:00,77.43,77.43,77.29,77.36,11117.0,74.0655,74.0655,73.9316,73.9986,11117.0
2017-01-13 11:15:00,77.35,77.4,77.32,77.32,3606.0,73.989,74.0368,73.9603,73.9603,3606.0
2017-01-13 11:20:00,77.32,77.38,77.32,77.33,11841.0,73.9603,74.0177,73.9603,73.9699,11841.0
2017-01-13 11:25:00,77.31,77.44,77.29,77.44,10600.0,73.9507,74.0751,73.9316,74.0751,10600.0
2017-01-13 11:30:00,77.45,77.45,77.35,77.36,6255.0,74.0846,74.0846,73.989,73.9986,6255.0
2017-01-13 11:35:00,77.36,77.43,77.35,77.42,5180.0,73.9986,74.0655,73.989,74.0559,5180.0
2017-01-13 11:40:00,77.4,77.43,77.32,77.38,10341.0,74.0368,74.0655,73.9603,74.0177,10341.0
2017-01-13 11:45:00,77.36,77.4,77.32,77.37,2825.0,73.9986,74.0368,73.9603,74.0081,2825.0
2017-01-13 11:50:00,77.35,77.49,77.34,77.46,4835.0,73.989,74.1229,73.9794,74.0942,4835.0
2017-01-13 11:55:00,77.44,77.51,77.44,77.44,3047.0,74.0751,74.142,74.0751,74.0751,3047.0
2017-01-13 12:00:00,77.47,77.49,77.4,77.42,7600.0,74.1038,74.1229,74.0368,74.0559,7600.0
2017-01-13 12:05:00,77.38,77.42,77.38,77.39,3319.0,74.0177,74.0559,74.0177,74.0272,3319.0
2017-01-13 12:10:00,77.42,77.47,77.38,77.47,3501.0,74.0559,74.1038,74.0177,74.1038,3501.0
2017-01-13 12:15:00,77.44,77.48,77.36,77.42,11308.0,74.0751,74.1133,73.9986,74.0559,11308.0
2017-01-13 12:20:00,77.38,77.47,77.37,77.47,3700.0,74.0177,74.1038,74.0081,74.1038,3700.0
2017-01-13 12:25:00,77.44,77.45,77.4,77.42,14100.0,74.0751,74.0846,74.0368,74.0559,14100.0
2017-01-13 12:30:00,77.44,77.57,77.43,77.57,3995.0,74.0751,74.1994,74.0655,74.1994,3995.0
2017-01-13 12:35:00,77.55,77.57,77.51,77.57,2805.0,74.1803,74.1994,74.142,74.1994,2805.0
2017-01-13 12:40:00,77.54,77.57,77.54,77.57,2100.0,74.1707,74.1994,74.1707,74.1994,2100.0
2017-01-13 12:45:00,77.56,77.59,77.55,77.55,4352.0,74.1899,74.2186,74.1803,74.1803,4352.0
2017-01-13 12:50:00,77.54,77.57,77.51,77.53,11498.0,74.1707,74.1994,74.142,74.1612,11498.0
2017-01-13 12:55:00,77.51,77.54,77.49,77.49,2580.0,74.142,74.1707,74.1229,74.1229,2580.0
2017-01-13 13:00:00,77.49,77.52,77.47,77.49,6858.0,74.1229,74.1516,74.1038,74.1229,6858.0
2017-01-13 13:05:00,77.48,77.49,77.41,77.43,6919.0,74.1133,74.1229,74.0464,74.0655,6919.0
2017-01-13 13:10:00,77.42,77.44,77.38,77.38,4549.0,74.0559,74.0751,74.0177,74.0177,4549.0
2017-01-13 13:15:00,77.38,77.41,77.34,77.34,16441.0,74.0177,74.0464,73.9794,73.9794,16441.0
2017-01-13 13:20:00,77.34,77.35,77.24,77.27,34569.0,73.9794,73.989,73.8838,73.9125,34569.0
2017-01-13 13:25:00,77.26,77.35,77.24,77.31,18657.0,73.9029,73.989,73.8838,73.9507,18657.0
2017-01-13 13:30:00,77.3,77.34,77.28,77.31,6508.0,73.9412,73.9794,73.922,73.9507,6508.0
2017-01-13 13:35:00,77.31,77.32,77.29,77.29,5778.0,73.9507,73.9603,73.9316,73.9316,5778.0
2017-01-13 13:40:00,77.31,77.36,77.27,77.34,13866.0,73.9507,73.9986,73.9125,73.9794,13866.0
2017-01-13 13:45:00,77.34,77.43,77.34,77.43,4000.0,73.9794,74.0655,73.9794,74.0655,4000.0
2017-01-13 13:50:00,77.43,77.47,77.43,77.47,3887.0,74.0655,74.1038,74.0655,74.1038,3887.0
2017-01-13 13:55:00,77.48,77.57,77.47,77.56,16135.0,74.1133,74.1994,74.1038,74.1899,16135.0
2017-01-13 14:00:00,77.53,77.59,77.48,77.58,7543.0,74.1612,74.2186,74.1133,74.209,7543.0
2017-01-13 14:05:00,77.63,77.64,77.56,77.59,7588.0,74.2568,74.2664,74.1899,74.2186,7588.0
2017-01-13 14:10:00,77.58,77.58,77.51,77.54,8006.0,74.209,74.209,74.142,74.1707,8006.0
2017-01-13 14:15:00,77.54,77.64,77.53,77.64,5427.0,74.1707,74.2664,74.1612,74.2664,5427.0
2017-01-13 14:20:00,77.62,77.65,77.61,77.62,8117.0,74.2473,74.276,74.2377,74.2473,8117.0
2017-01-13 14:25:00,77.62,77.63,77.53,77.61,13900.0,74.2473,74.2568,74.1612,74.2377,13900.0
2017-01-13 14:30:00,77.62,77.75,77.62,77.74,11100.0,74.2473,74.3716,74.2473,74.362,11100.0
2017-01-13 14:35:00,77.75,77.82,77.7,77.8,13553.0,74.3716,74.4386,74.3238,74.4194,13553.0
2017-01-13 14:40:00,77.8,77.87,77.8,77.87,4646.0,74.4194,74.4864,74.4194,74.4864,4646.0
2017-01-13 14:45:00,77.88,77.9,77.85,77.9,7528.0,74.496,74.5151,74.4673,74.5151,7528.0
2017-01-13 14:50:00,77.88,77.94,77.86,77.94,9250.0,74.496,74.5534,74.4768,74.5534,9250.0
2017-01-13 14:55:00,77.97,77.97,77.91,77.95,4671.0,74.582,74.582,74.5247,74.5629,4671.0
2017-01-13 15:00:00,77.92,77.93,77.85,77.85,19540.0,74.5342,74.5438,74.4673,74.4673,19540.0
2017-01-13 15:05:00,77.86,77.86,77.78,77.8,6750.0,74.4768,74.4768,74.4003,74.4194,6750.0
2017-01-13 15:10:00,77.8,77.82,77.74,77.82,13749.0,74.4194,74.4386,74.362,74.4386,13749.0
2017-01-13 15:15:00,77.82,77.86,77.82,77.83,8110.0,74.4386,74.4768,74.4386,74.4481,8110.0
2017-01-13 15:20:00,77.83,77.88,77.83,77.84,10763.0,74.4481,74.496,74.4481,74.4577,10763.0
2017-01-13 15:25:00,77.85,77.85,77.82,77.85,10411.0,74.4673,74.4673,74.4386,74.4673,10411.0
2017-01-13 15:30:00,77.84,77.85,77.8,77.81,19571.0,74.4577,74.4673,74.4194,74.429,19571.0
2017-01-13 15:35:00,77.82,77.85,77.8,77.83,16341.0,74.4386,74.4673,74.4194,74.4481,16341.0
2017-01-13 15:40:00,77.84,77.88,77.84,77.86,17206.0,74.4577,74.496,74.4577,74.4768,17206.0
2017-01-13 15:45:00,77.86,77.89,77.78,77.79,34360.0,74.4768,74.5055,74.4003,74.4099,34360.0
2017-01-13 15:50:00,77.79,77.82,77.74,77.76,25805.0,74.4099,74.4386,74.362,74.3812,25805.0
2017-01-13 15:55:00,77.76,77.77,77.7,77.74,53239.0,74.3812,74.3907,74.3238,74.362,53239.0
2017-01-17 09:30:00,77.35,77.49,77.21,77.42,20807.0,73.989,74.1229,73.8551,74.0559,20807.0
2017-01-17 09:35:00,77.27,77.42,77.18,77.37,15261.0,73.9125,74.0559,73.8264,74.0081,15261.0
2017-01-17 09:40:00,77.37,77.88,77.34,77.88,19201.0,74.0081,74.496,73.9794,74.496,19201.0
2017-01-17 09:45:00,77.8,77.82,77.53,77.53,22244.0,74.4194,74.4386,74.1612,74.1612,22244.0
2017-01-17 09:50:00,77.56,77.61,77.33,77.56,9729.0,74.1899,74.2377,73.9699,74.1899,9729.0
2017-01-17 09:55:00,77.55,77.69,77.5,77.58,10932.0,74.1803,74.3142,74.1325,74.209,10932.0
2017-01-17 10:00:00,77.59,77.59,77.4,77.43,4636.0,74.2186,74.2186,74.0368,74.0655,4636.0
2017-01-17 10:05:00,77.4,77.54,77.37,77.51,15803.0,74.0368,74.1707,74.0081,74.142,15803.0
2017-01-17 10:10:00,77.51,77.62,77.51,77.62,6979.0,74.142,74.2473,74.142,74.2473,6979.0
2017-01-17 10:15:00,77.61,77.78,77.6,77.74,14277.0,74.2377,74.4003,74.2281,74.362,14277.0
2017-01-17 10:20:00,77.74,77.99,77.72,77.99,20480.0,74.362,74.6012,74.3429,74.6012,20480.0
2017-01-17 10:25:00,77.98,77.99,77.8,77.85,12230.0,74.5916,74.6012,74.4194,74.4673,12230.0
2017-01-17 10:30:00,77.85,77.9,77.77,77.9,23456.0,74.4673,74.5151,74.3907,74.5151,23456.0
2017-01-17 10:35:00,77.91,78.0,77.91,77.97,53784.0,74.5247,74.6107,74.5247,74.582,53784.0
2017-01-17 10:40:00,77.97,77.99,77.86,77.91,18849.0,74.582,74.6012,74.4768,74.5247,18849.0
2017-01-17 10:45:00,77.9,77.97,77.84,77.87,9181.0,74.5151,74.582,74.4577,74.4864,9181.0
2017-01-17 10:50:00,77.86,77.88,77.7,77.73,6372.0,74.4768,74.496,74.3238,74.3525,6372.0
2017-01-17 10:55:00,77.71,77.83,77.71,77.83,5994.0,74.3333,74.4481,74.3333,74.4481,5994.0
2017-01-17 11:00:00,77.79,77.83,77.71,77.78,9240.0,74.4099,74.4481,74.3333,74.4003,9240.0
2017-01-17 11:05:00,77.78,77.79,77.7,77.73,7303.0,74.4003,74.4099,74.3238,74.3525,7303.0
2017-01-17 11:10:00,77.72,77.75,77.62,77.64,6856.0,74.3429,74.3716,74.2473,74.2664,6856.0
2017-01-17 11:15:00,77.63,77.64,77.46,77.46,3300.0,74.2568,74.2664,74.0942,74.0942,3300.0
2017-01-17 11:20:00,77.45,77.53,77.45,77.5,6100.0,74.0846,74.1612,74.0846,74.1325,6100.0
2017-01-17 11:25:00,77.48,77.52,77.46,77.52,1800.0,74.1133,74.1516,74.0942,74.1516,1800.0
2017-01-17 11:30:00,77.54,77.54,77.47,77.47,9936.0,74.1707,74.1707,74.1038,74.1038,9936.0
2017-01-17 11:35:00,77.5,77.62,77.48,77.55,22411.0,74.1325,74.2473,74.1133,74.1803,22411.0
2017-01-17 11:40:00,77.52,77.53,77.49,77.51,3001.0,74.1516,74.1612,74.1229,74.142,3001.0
2017-01-17 11:45:00,77.46,77.49,77.46,77.48,3284.0,74.0942,74.1229,74.0942,74.1133,3284.0
2017-01-17 11:50:00,77.47,77.5,77.45,77.48,1808.0,74.1038,74.1325,74.0846,74.1133,1808.0
2017-01-17 11:55:00,77.48,77.59,77.48,77.58,9110.0,74.1133,74.2186,74.1133,74.209,9110.0
2017-01-17 12:00:00,77.55,77.59,77.51,77.59,2346.0,74.1803,74.2186,74.142,74.2186,2346.0
2017-01-17 12:05:00,77.58,77.62,77.51,77.54,7748.0,74.209,74.2473,74.142,74.1707,7748.0
2017-01-17 12:10:00,77.55,77.55,77.44,77.5,6552.0,74.1803,74.1803,74.0751,74.1325,6552.0
2017-01-17 12:15:00,77.49,77.5,77.48,77.49,2000.0,74.1229,74.1325,74.1133,74.1229,2000.0
2017-01-17 12:20:00,77.47,77.52,77.45,77.45,5115.0,74.1038,74.1516,74.0846,74.0846,5115.0
2017-01-17 12:25:00,77.48,77.53,77.47,77.5,3604.0,74.1133,74.1612,74.1038,74.1325,3604.0
2017-01-17 12:30:00,77.49,77.59,77.48,77.59,4533.0,74.1229,74.2186,74.1133,74.2186,4533.0
2017-01-17 12:35:00,77.58,77.59,77.53,77.55,19230.0,74.209,74.2186,74.1612,74.1803,19230.0
2017-01-17 12:40:00,77.52,77.54,77.48,77.51,14358.0,74.1516,74.1707,74.1133,74.142,14358.0
2017-01-17 12:45:00,77.48,77.53,77.47,77.52,8429.0,74.1133,74.1612,74.1038,74.1516,8429.0
2017-01-17 12:50:00,77.52,77.53,77.49,77.49,7108.0,74.1516,74.1612,74.1229,74.1229,7108.0
2017-01-17 12:55:00,77.51,77.55,77.51,77.53,3242.0,74.142,74.1803,74.142,74.1612,3242.0
2017-01-17 13:00:00,77.53,77.55,77.51,77.55,8811.0,74.1612,74.1803,74.142,74.1803,8811.0
2017-01-17 13:05:00,77.54,77.54,77.49,77.51,3571.0,74.1707,74.1707,74.1229,74.142,3571.0
2017-01-17 13:10:00,77.51,77.56,77.5,77.56,4221.0,74.142,74.1899,74.1325,74.1899,4221.0
2017-01-17 13:15:00,77.56,77.58,77.53,77.58,5214.0,74.1899,74.209,74.1612,74.209,5214.0
2017-01-17 13:20:00,77.59,77.59,77.53,77.57,5959.0,74.2186,74.2186,74.1612,74.1994,5959.0
2017-01-17 13:25:00,77.56,77.57,77.55,77.56,3200.0,74.1899,74.1994,74.1803,74.1899,3200.0
2017-01-17 13:30:00,77.56,77.6,77.55,77.59,6116.0,74.1899,74.2281,74.1803,74.2186,6116.0
2017-01-17 13:35:00,77.58,77.59,77.56,77.56,5377.0,74.209,74.2186,74.1899,74.1899,5377.0
2017-01-17 13:40:00,77.56,77.58,77.54,77.58,6008.0,74.1899,74.209,74.1707,74.209,6008.0
2017-01-17 13:45:00,77.58,77.64,77.57,77.61,8970.0,74.209,74.2664,74.1994,74.2377,8970.0
2017-01-17 13:50:00,77.6,77.61,77.57,77.58,5279.0,74.2281,74.2377,74.1994,74.209,5279.0
2017-01-17 13:55:00,77.58,77.67,77.58,77.67,12916.0,74.209,74.2951,74.209,74.2951,12916.0
2017-01-17 14:00:00,77.66,77.71,77.66,77.71,6488.0,74.2855,74.3333,74.2855,74.3333,6488.0
2017-01-17 14:05:00,77.71,77.77,77.7,77.76,9457.0,74.3333,74.3907,74.3238,74.3812,9457.0
2017-01-17 14:10:00,77.76,77.77,77.75,77.75,5026.0,74.3812,74.3907,74.3716,74.3716,5026.0
2017-01-17 14:15:00,77.75,77.75,77.66,77.66,4953.0,74.3716,74.3716,74.2855,74.2855,4953.0
2017-01-17 14:20:00,77.67,77.68,77.62,77.66,15186.0,74.2951,74.3046,74.2473,74.2855,15186.0
2017-01-17 14:25:00,77.66,77.66,77.61,77.65,10427.0,74.2855,74.2855,74.2377,74.276,10427.0
2017-01-17 14:30:00,77.65,77.7,77.63,77.7,11945.0,74.276,74.3238,74.2568,74.3238,11945.0
2017-01-17 14:35:00,77.7,77.71,77.66,77.68,19149.0,74.3238,74.3333,74.2855,74.3046,19149.0
2017-01-17 14:40:00,77.69,77.76,77.67,77.76,11348.0,74.3142,74.3812,74.2951,74.3812,11348.0
2017-01-17 14:45:00,77.77,77.77,77.68,77.68,7744.0,74.3907,74.3907,74.3046,74.3046,7744.0
2017-01-17 14:50:00,77.68,77.68,77.6,77.65,8350.0,74.3046,74.3046,74.2281,74.276,8350.0
2017-01-17 14:55:00,77.64,77.71,77.62,77.7,11401.0,74.2664,74.3333,74.2473,74.3238,11401.0
2017-01-17 15:00:00,77.7,77.72,77.65,77.72,17191.0,74.3238,74.3429,74.276,74.3429,17191.0
2017-01-17 15:05:00,77.72,77.74,77.66,77.69,12856.0,74.3429,74.362,74.2855,74.3142,12856.0
2017-01-17 15:10:00,77.68,77.73,77.68,77.71,8140.0,74.3046,74.3525,74.3046,74.3333,8140.0
2017-01-17 15:15:00,77.71,77.75,77.69,77.73,6402.0,74.3333,74.3716,74.3142,74.3525,6402.0
2017-01-17 15:20:00,77.73,77.79,77.71,77.77,16761.0,74.3525,74.4099,74.3333,74.3907,16761.0
2017-01-17 15:25:00,77.77,77.81,77.75,77.8,22063.0,74.3907,74.429,74.3716,74.4194,22063.0
2017-01-17 15:30:00,77.81,77.92,77.79,77.91,20163.0,74.429,74.5342,74.4099,74.5247,20163.0
2017-01-17 15:35:00,77.9,78.03,77.89,78.02,36357.0,74.5151,74.6394,74.5055,74.6299,36357.0
2017-01-17 15:40:00,78.02,78.06,77.99,78.06,20878.0,74.6299,74.6681,74.6012,74.6681,20878.0
2017-01-17 15:45:00,78.05,78.08,78.0,78.07,30140.0,74.6586,74.6873,74.6107,74.6777,30140.0
2017-01-17 15:50:00,78.07,78.13,78.07,78.13,60455.0,74.6777,74.7351,74.6777,74.7351,60455.0
2017-01-17 15:55:00,78.12,78.13,77.99,78.02,49014.0,74.7255,74.7351,74.6012,74.6299,49014.0
2017-01-18 09:30:00,78.28,78.7,78.14,78.49,24237.0,74.8786,75.2803,74.7447,75.0795,24237.0
2017-01-18 09:35:00,78.55,78.89,78.34,78.88,23716.0,75.1368,75.4621,74.936,75.4525,23716.0
2017-01-18 09:40:00,78.87,79.36,78.83,79.2,35161.0,75.4429,75.9116,75.4047,75.7586,35161.0
2017-01-18 09:45:00,79.14,79.22,78.62,78.73,29682.0,75.7012,75.7777,75.2038,75.309,29682.0
2017-01-18 09:50:00,78.75,78.94,78.7,78.77,24343.0,75.3282,75.5099,75.2803,75.3473,24343.0
2017-01-18 09:55:00,78.82,78.91,78.78,78.78,14345.0,75.3951,75.4812,75.3569,75.3569,14345.0
2017-01-18 10:00:00,78.84,79.08,78.75,79.06,24428.0,75.4142,75.6438,75.3282,75.6247,24428.0
2017-01-18 10:05:00,79.08,79.09,78.7,78.75,18528.0,75.6438,75.6534,75.2803,75.3282,18528.0
2017-01-18 10:10:00,78.75,78.8,78.67,78.73,38348.0,75.3282,75.376,75.2516,75.309,38348.0
2017-01-18 10:15:00,78.73,78.75,78.67,78.72,14800.0,75.309,75.3282,75.2516,75.2995,14800.0
2017-01-18 10:20:00,78.71,78.77,78.69,78.77,10498.0,75.2899,75.3473,75.2708,75.3473,10498.0
2017-01-18 10:25:00,78.77,78.83,78.7,78.75,20691.0,75.3473,75.4047,75.2803,75.3282,20691.0
2017-01-18 10:30:00,78.75,78.82,78.72,78.82,20383.0,75.3282,75.3951,75.2995,75.3951,20383.0
2017-01-18 10:35:00,78.82,78.91,78.75,78.83,18204.0,75.3951,75.4812,75.3282,75.4047,18204.0
2017-01-18 10:40:00,78.84,78.86,78.75,78.81,26753.0,75.4142,75.4334,75.3282,75.3855,26753.0
2017-01-18 10:45:00,78.76,78.88,78.74,78.88,24843.0,75.3377,75.4525,75.3186,75.4525,24843.0
2017-01-18 10:50:00,78.87,78.88,78.82,78.87,4108.0,75.4429,75.4525,75.3951,75.4429,4108.0
2017-01-18 10:55:00,78.87,78.98,78.81,78.87,18263.0,75.4429,75.5482,75.3855,75.4429,18263.0
2017-01-18 11:00:00,78.88,78.89,78.73,78.82,26216.0,75.4525,75.4621,75.309,75.3951,26216.0
2017-01-18 11:05:00,78.82,78.86,78.73,78.84,14953.0,75.3951,75.4334,75.309,75.4142,14953.0
2017-01-18 11:10:00,78.85,78.85,78.74,78.79,18231.0,75.4238,75.4238,75.3186,75.3664,18231.0
2017-01-18 11:15:00,78.82,78.93,78.75,78.91,16699.0,75.3951,75.5003,75.3282,75.4812,16699.0
2017-01-18 11:20:00,78.9,79.0,78.86,79.0,22850.0,75.4716,75.5673,75.4334,75.5673,22850.0
2017-01-18 11:25:00,78.98,79.06,78.98,79.06,19564.0,75.5482,75.6247,75.5482,75.6247,19564.0
2017-01-18 11:30:00,79.06,79.08,78.96,78.97,10585.0,75.6247,75.6438,75.529,75.5386,10585.0
2017-01-18 11:35:00,78.99,79.01,78.91,78.92,14555.0,75.5577,75.5769,75.4812,75.4908,14555.0
2017-01-18 11:40:00,78.92,78.95,78.85,78.94,17691.0,75.4908,75.5195,75.4238,75.5099,17691.0
2017-01-18 11:45:00,78.95,78.98,78.93,78.96,6901.0,75.5195,75.5482,75.5003,75.529,6901.0
2017-01-18 11:50:00,78.94,78.95,78.85,78.9,13369.0,75.5099,75.5195,75.4238,75.4716,13369.0
2017-01-18 11:55:00,78.91,78.96,78.78,78.82,9410.0,75.4812,75.529,75.3569,75.3951,9410.0
2017-01-18 12:00:00,78.81,78.89,78.75,78.83,11556.0,75.3855,75.4621,75.3282,75.4047,11556.0
2017-01-18 12:05:00,78.83,78.85,78.78,78.85,5308.0,75.4047,75.4238,75.3569,75.4238,5308.0
2017-01-18 12:10:00,78.87,78.98,78.82,78.91,14397.0,75.4429,75.5482,75.3951,75.4812,14397.0
2017-01-18 12:15:00,78.94,78.96,78.89,78.92,10270.0,75.5099,75.529,75.4621,75.4908,10270.0
2017-01-18 12:20:00,78.92,78.99,78.88,78.92,9869.0,75.4908,75.5577,75.4525,75.4908,9869.0
2017-01-18 12:25:00,78.94,79.03,78.92,78.95,11886.0,75.5099,75.596,75.4908,75.5195,11886.0
2017-01-18 12:30:00,78.95,79.01,78.94,78.98,7600.0,75.5195,75.5769,75.5099,75.5482,7600.0
2017-01-18 12:35:00,79.01,79.04,78.97,79.02,5850.0,75.5769,75.6056,75.5386,75.5864,5850.0
2017-01-18 12:40:00,79.0,79.01,78.93,79.0,13836.0,75.5673,75.5769,75.5003,75.5673,13836.0
2017-01-18 12:45:00,79.01,79.01,78.96,79.0,13930.0,75.5769,75.5769,75.529,75.5673,13930.0
2017-01-18 12:50:00,78.99,79.0,78.92,78.99,20450.0,75.5577,75.5673,75.4908,75.5577,20450.0
2017-01-18 12:55:00,78.98,79.0,78.83,78.83,16343.0,75.5482,75.5673,75.4047,75.4047,16343.0
2017-01-18 13:00:00,78.8,78.86,78.78,78.86,8666.0,75.376,75.4334,75.3569,75.4334,8666.0
2017-01-18 13:05:00,78.85,79.0,78.85,78.99,12286.0,75.4238,75.5673,75.4238,75.5577,12286.0
2017-01-18 13:10:00,78.97,78.99,78.92,78.94,19833.0,75.5386,75.5577,75.4908,75.5099,19833.0
2017-01-18 13:15:00,78.93,78.98,78.93,78.95,4776.0,75.5003,75.5482,75.5003,75.5195,4776.0
2017-01-18 13:20:00,78.93,78.97,78.92,78.95,31697.0,75.5003,75.5386,75.4908,75.5195,31697.0
2017-01-18 13:25:00,78.94,78.97,78.86,78.88,17111.0,75.5099,75.5386,75.4334,75.4525,17111.0
2017-01-18 13:30:00,78.86,78.94,78.83,78.86,10156.0,75.4334,75.5099,75.4047,75.4334,10156.0
2017-01-18 13:35:00,78.86,78.91,78.83,78.91,5475.0,75.4334,75.4812,75.4047,75.4812,5475.0
2017-01-18 13:40:00,78.89,78.97,78.88,78.94,7360.0,75.4621,75.5386,75.4525,75.5099,7360.0
2017-01-18 13:45:00,78.95,78.97,78.92,78.94,15366.0,75.5195,75.5386,75.4908,75.5099,15366.0
2017-01-18 13:50:00,78.93,78.97,78.9,78.93,15618.0,75.5003,75.5386,75.4716,75.5003,15618.0
2017-01-18 13:55:00,78.92,78.94,78.82,78.82,7712.0,75.4908,75.5099,75.3951,75.3951,7712.0
2017-01-18 14:00:00,78.81,78.83,78.77,78.8,19895.0,75.3855,75.4047,75.3473,75.376,19895.0
2017-01-18 14:05:00,78.79,78.8,78.73,78.74,9094.0,75.3664,75.376,75.309,75.3186,9094.0
2017-01-18 14:10:00,78.74,78.76,78.74,78.76,2216.0,75.3186,75.3377,75.3186,75.3377,2216.0
2017-01-18 14:15:00,78.75,78.78,78.73,78.78,8074.0,75.3282,75.3569,75.309,75.3569,8074.0
2017-01-18 14:20:00,78.79,78.83,78.7,78.74,65032.0,75.3664,75.4047,75.2803,75.3186,65032.0
2017-01-18 14:25:00,78.74,78.77,78.58,78.58,7701.0,75.3186,75.3473,75.1655,75.1655,7701.0
2017-01-18 14:30:00,78.56,78.61,78.52,78.54,10945.0,75.1464,75.1942,75.1081,75.1273,10945.0
2017-01-18 14:35:00,78.53,78.53,78.38,78.42,12862.0,75.1177,75.1177,74.9742,75.0125,12862.0
2017-01-18 14:40:00,78.43,78.45,78.32,78.37,43431.0,75.0221,75.0412,74.9168,74.9647,43431.0
2017-01-18 14:45:00,78.38,78.4,78.26,78.26,13399.0,74.9742,74.9934,74.8594,74.8594,13399.0
2017-01-18 14:50:00,78.26,78.28,78.21,78.24,12393.0,74.8594,74.8786,74.8116,74.8403,12393.0
2017-01-18 14:55:00,78.25,78.33,78.23,78.33,12096.0,74.8499,74.9264,74.8307,74.9264,12096.0
2017-01-18 15:00:00,78.34,78.41,78.31,78.41,8575.0,74.936,75.0029,74.9073,75.0029,8575.0
2017-01-18 15:05:00,78.44,78.52,78.42,78.51,64662.0,75.0316,75.1081,75.0125,75.0986,64662.0
2017-01-18 15:10:00,78.51,78.63,78.5,78.58,19051.0,75.0986,75.2134,75.089,75.1655,19051.0
2017-01-18 15:15:00,78.57,78.59,78.52,78.58,9809.0,75.156,75.1751,75.1081,75.1655,9809.0
2017-01-18 15:20:00,78.59,78.67,78.58,78.65,11847.0,75.1751,75.2516,75.1655,75.2325,11847.0
2017-01-18 15:25:00,78.65,78.65,78.53,78.56,9773.0,75.2325,75.2325,75.1177,75.1464,9773.0
2017-01-18 15:30:00,78.56,78.68,78.56,78.57,21482.0,75.1464,75.2612,75.1464,75.156,21482.0
2017-01-18 15:35:00,78.59,78.68,78.58,78.65,21673.0,75.1751,75.2612,75.1655,75.2325,21673.0
2017-01-18 15:40:00,78.66,78.66,78.61,78.64,19905.0,75.2421,75.2421,75.1942,75.2229,19905.0
2017-01-18 15:45:00,78.65,78.65,78.6,78.64,27997.0,75.2325,75.2325,75.1847,75.2229,27997.0
2017-01-18 15:50:00,78.64,78.7,78.63,78.69,42042.0,75.2229,75.2803,75.2134,75.2708,42042.0
2017-01-18 15:55:00,78.69,78.69,78.62,78.64,77404.0,75.2708,75.2708,75.2038,75.2229,77404.0
2017-01-19 09:30:00,79.16,79.42,78.75,78.98,26662.0,75.7203,75.969,75.3282,75.5482,26662.0
2017-01-19 09:35:00,79.17,79.45,79.05,79.27,18875.0,75.7299,75.9977,75.6151,75.8256,18875.0
2017-01-19 09:40:00,79.31,79.31,78.96,79.04,13666.0,75.8638,75.8638,75.529,75.6056,13666.0
2017-01-19 09:45:00,79.03,79.06,78.94,79.01,12590.0,75.596,75.6247,75.5099,75.5769,12590.0
2017-01-19 09:50:00,79.03,79.03,78.92,78.95,12284.0,75.596,75.596,75.4908,75.5195,12284.0
2017-01-19 09:55:00,78.93,79.1,78.92,79.02,15072.0,75.5003,75.6629,75.4908,75.5864,15072.0
2017-01-19 10:00:00,79.03,79.1,78.97,79.1,22579.0,75.596,75.6629,75.5386,75.6629,22579.0
2017-01-19 10:05:00,79.07,79.08,78.98,79.03,18513.0,75.6342,75.6438,75.5482,75.596,18513.0
2017-01-19 10:10:00,79.02,79.09,78.97,79.05,14437.0,75.5864,75.6534,75.5386,75.6151,14437.0
2017-01-19 10:15:00,79.05,79.07,78.98,79.03,14957.0,75.6151,75.6342,75.5482,75.596,14957.0
2017-01-19 10:20:00,79.02,79.05,78.96,78.98,30318.0,75.5864,75.6151,75.529,75.5482,30318.0
2017-01-19 10:25:00,78.98,79.0,78.91,78.98,13949.0,75.5482,75.5673,75.4812,75.5482,13949.0
2017-01-19 10:30:00,78.95,79.01,78.94,78.98,7611.0,75.5195,75.5769,75.5099,75.5482,7611.0
2017-01-19 10:35:00,78.96,79.11,78.93,78.95,52658.0,75.529,75.6725,75.5003,75.5195,52658.0
2017-01-19 10:40:00,78.93,79.0,78.89,78.99,12528.0,75.5003,75.5673,75.4621,75.5577,12528.0
2017-01-19 10:45:00,78.97,79.06,78.94,79.05,13079.0,75.5386,75.6247,75.5099,75.6151,13079.0
2017-01-19 10:50:00,79.05,79.13,79.03,79.11,15703.0,75.6151,75.6916,75.596,75.6725,15703.0
2017-01-19 10:55:00,79.13,79.14,79.09,79.13,10450.0,75.6916,75.7012,75.6534,75.6916,10450.0
2017-01-19 11:00:00,79.11,79.12,79.0,79.02,32913.0,75.6725,75.6821,75.5673,75.5864,32913.0
2017-01-19 11:05:00,79.01,79.05,78.97,79.02,20318.0,75.5769,75.6151,75.5386,75.5864,20318.0
2017-01-19 11:10:00,79.01,79.05,79.0,79.02,16308.0,75.5769,75.6151,75.5673,75.5864,16308.0
2017-01-19 11:15:00,79.01,79.13,79.0,79.11,16808.0,75.5769,75.6916,75.5673,75.6725,16808.0
2017-01-19 11:20:00,79.13,79.26,79.13,79.24,9300.0,75.6916,75.816,75.6916,75.7969,9300.0
2017-01-19 11:25:00,79.24,79.27,79.21,79.22,7782.0,75.7969,75.8256,75.7682,75.7777,7782.0
2017-01-19 11:30:00,79.19,79.24,79.1,79.1,13013.0,75.749,75.7969,75.6629,75.6629,13013.0
2017-01-19 11:35:00,79.1,79.2,79.08,79.18,8739.0,75.6629,75.7586,75.6438,75.7395,8739.0
2017-01-19 11:40:00,79.18,79.21,79.15,79.19,9244.0,75.7395,75.7682,75.7108,75.749,9244.0
2017-01-19 11:45:00,79.18,79.24,79.18,79.23,13250.0,75.7395,75.7969,75.7395,75.7873,13250.0
2017-01-19 11:50:00,79.22,79.25,79.17,79.2,16016.0,75.7777,75.8064,75.7299,75.7586,16016.0
2017-01-19 11:55:00,79.21,79.27,79.17,79.23,16286.0,75.7682,75.8256,75.7299,75.7873,16286.0
2017-01-19 12:00:00,79.2,79.27,79.16,79.27,10761.0,75.7586,75.8256,75.7203,75.8256,10761.0
2017-01-19 12:05:00,79.27,79.27,79.14,79.24,19594.0,75.8256,75.8256,75.7012,75.7969,19594.0
2017-01-19 12:10:00,79.21,79.24,79.17,79.18,15086.0,75.7682,75.7969,75.7299,75.7395,15086.0
2017-01-19 12:15:00,79.19,79.27,79.18,79.25,19104.0,75.749,75.8256,75.7395,75.8064,19104.0
2017-01-19 12:20:00,79.24,79.25,79.18,79.24,35263.0,75.7969,75.8064,75.7395,75.7969,35263.0
2017-01-19 12:25:00,79.24,79.25,79.22,79.23,24484.0,75.7969,75.8064,75.7777,75.7873,24484.0
2017-01-19 12:30:00,79.23,79.3,79.23,79.28,14818.0,75.7873,75.8543,75.7873,75.8351,14818.0
2017-01-19 12:35:00,79.28,79.32,79.23,79.29,18757.0,75.8351,75.8734,75.7873,75.8447,18757.0
2017-01-19 12:40:00,79.26,79.36,79.25,79.33,34283.0,75.816,75.9116,75.8064,75.883,34283.0
2017-01-19 12:45:00,79.32,79.4,79.3,79.38,25937.0,75.8734,75.9499,75.8543,75.9308,25937.0
2017-01-19 12:50:00,79.37,79.38,79.32,79.35,13589.0,75.9212,75.9308,75.8734,75.9021,13589.0
2017-01-19 12:55:00,79.36,79.4,79.34,79.39,26378.0,75.9116,75.9499,75.8925,75.9403,26378.0
2017-01-19 13:00:00,79.4,79.41,79.37,79.39,13939.0,75.9499,75.9595,75.9212,75.9403,13939.0
2017-01-19 13:05:00,79.39,79.42,79.36,79.41,26754.0,75.9403,75.969,75.9116,75.9595,26754.0
2017-01-19 13:10:00,79.42,79.48,79.4,79.46,10267.0,75.969,76.0264,75.9499,76.0073,10267.0
2017-01-19 13:15:00,79.48,79.57,79.44,79.54,20628.0,76.0264,76.1125,75.9882,76.0838,20628.0
2017-01-19 13:20:00,79.53,79.59,79.51,79.54,50402.0,76.0743,76.1317,76.0551,76.0838,50402.0
2017-01-19 13:25:00,79.54,79.62,79.52,79.62,23301.0,76.0838,76.1604,76.0647,76.1604,23301.0
2017-01-19 13:30:00,79.57,79.59,79.52,79.58,18179.0,76.1125,76.1317,76.0647,76.1221,18179.0
2017-01-19 13:35:00,79.57,79.59,79.49,79.49,23639.0,76.1125,76.1317,76.036,76.036,23639.0
2017-01-19 13:40:00,79.47,79.49,79.38,79.42,18114.0,76.0169,76.036,75.9308,75.969,18114.0
2017-01-19 13:45:00,79.42,79.47,79.39,79.46,19385.0,75.969,76.0169,75.9403,76.0073,19385.0
2017-01-19 13:50:00,79.45,79.46,79.31,79.32,7556.0,75.9977,76.0073,75.8638,75.8734,7556.0
2017-01-19 13:55:00,79.32,79.32,79.15,79.15,4500.0,75.8734,75.8734,75.7108,75.7108,4500.0
2017-01-19 14:00:00,79.15,79.19,79.13,79.19,10156.0,75.7108,75.749,75.6916,75.749,10156.0
2017-01-19 14:05:00,79.2,79.2,79.01,79.06,16938.0,75.7586,75.7586,75.5769,75.6247,16938.0
2017-01-19 14:10:00,79.06,79.09,79.02,79.02,20416.0,75.6247,75.6534,75.5864,75.5864,20416.0
2017-01-19 14:15:00,79.0,79.12,79.0,79.12,16216.0,75.5673,75.6821,75.5673,75.6821,16216.0
2017-01-19 14:20:00,79.12,79.24,79.09,79.24,22487.0,75.6821,75.7969,75.6534,75.7969,22487.0
2017-01-19 14:25:00,79.21,79.29,79.17,79.22,9148.0,75.7682,75.8447,75.7299,75.7777,9148.0
2017-01-19 14:30:00,79.23,79.33,79.23,79.26,8854.0,75.7873,75.883,75.7873,75.816,8854.0
2017-01-19 14:35:00,79.28,79.34,79.22,79.22,13971.0,75.8351,75.8925,75.7777,75.7777,13971.0
2017-01-19 14:40:00,79.24,79.27,79.21,79.26,16330.0,75.7969,75.8256,75.7682,75.816,16330.0
2017-01-19 14:45:00,79.26,79.27,79.18,79.18,11279.0,75.816,75.8256,75.7395,75.7395,11279.0
2017-01-19 14:50:00,79.2,79.22,79.15,79.15,7256.0,75.7586,75.7777,75.7108,75.7108,7256.0
2017-01-19 14:55:00,79.18,79.21,79.15,79.21,16822.0,75.7395,75.7682,75.7108,75.7682,16822.0
2017-01-19 15:00:00,79.22,79.22,79.17,79.21,11076.0,75.7777,75.7777,75.7299,75.7682,11076.0
2017-01-19 15:05:00,79.21,79.22,79.18,79.19,12968.0,75.7682,75.7777,75.7395,75.749,12968.0
2017-01-19 15:10:00,79.2,79.21,79.19,79.21,12101.0,75.7586,75.7682,75.749,75.7682,12101.0
2017-01-19 15:15:00,79.21,79.32,79.2,79.23,25128.0,75.7682,75.8734,75.7586,75.7873,25128.0
2017-01-19 15:20:00,79.24,79.27,79.19,79.26,17077.0,75.7969,75.8256,75.749,75.816,17077.0
2017-01-19 15:25:00,79.27,79.28,79.2,79.21,14133.0,75.8256,75.8351,75.7586,75.7682,14133.0
2017-01-19 15:30:00,79.22,79.25,79.16,79.22,32423.0,75.7777,75.8064,75.7203,75.7777,32423.0
2017-01-19 15:35:00,79.22,79.27,79.21,79.27,30189.0,75.7777,75.8256,75.7682,75.8256,30189.0
2017-01-19 15:40:00,79.26,79.31,79.25,79.29,29623.0,75.816,75.8638,75.8064,75.8447,29623.0
2017-01-19 15:45:00,79.3,79.39,79.27,79.3,107698.0,75.8543,75.9403,75.8256,75.8543,107698.0
2017-01-19 15:50:00,79.3,79.41,79.28,79.4,78203.0,75.8543,75.9595,75.8351,75.9499,78203.0
2017-01-19 15:55:00,79.4,79.55,79.38,79.4,109139.0,75.9499,76.0934,75.9308,75.9499,109139.0
2017-01-20 09:30:00,79.47,79.84,79.25,79.31,73475.0,76.0169,76.3708,75.8064,75.8638,73475.0
2017-01-20 09:35:00,79.38,79.84,79.32,79.37,7490.0,75.9308,76.3708,75.8734,75.9212,7490.0
2017-01-20 09:40:00,79.36,79.4,79.2,79.29,13541.0,75.9116,75.9499,75.7586,75.8447,13541.0
2017-01-20 09:45:00,79.31,79.48,79.25,79.48,11550.0,75.8638,76.0264,75.8064,76.0264,11550.0
2017-01-20 09:50:00,79.55,79.59,79.45,79.48,8388.0,76.0934,76.1317,75.9977,76.0264,8388.0
2017-01-20 09:55:00,79.52,79.59,79.44,79.48,10756.0,76.0647,76.1317,75.9882,76.0264,10756.0
2017-01-20 10:00:00,79.48,79.53,79.2,79.24,6864.0,76.0264,76.0743,75.7586,75.7969,6864.0
2017-01-20 10:05:00,79.24,79.26,79.12,79.15,11000.0,75.7969,75.816,75.6821,75.7108,11000.0
2017-01-20 10:10:00,79.16,79.26,79.13,79.19,19940.0,75.7203,75.816,75.6916,75.749,19940.0
2017-01-20 10:15:00,79.17,79.32,79.17,79.21,44327.0,75.7299,75.8734,75.7299,75.7682,44327.0
2017-01-20 10:20:00,79.21,79.42,79.15,79.18,28545.0,75.7682,75.969,75.7108,75.7395,28545.0
2017-01-20 10:25:00,79.19,79.34,79.19,79.29,73069.0,75.749,75.8925,75.749,75.8447,73069.0
2017-01-20 10:30:00,79.31,79.38,79.28,79.34,28600.0,75.8638,75.9308,75.8351,75.8925,28600.0
2017-01-20 10:35:00,79.34,79.41,79.3,79.39,25548.0,75.8925,75.9595,75.8543,75.9403,25548.0
2017-01-20 10:40:00,79.38,79.5,79.36,79.47,21780.0,75.9308,76.0456,75.9116,76.0169,21780.0
2017-01-20 10:45:00,79.47,79.5,79.36,79.39,35220.0,76.0169,76.0456,75.9116,75.9403,35220.0
2017-01-20 10:50:00,79.36,79.37,79.21,79.21,11923.0,75.9116,75.9212,75.7682,75.7682,11923.0
2017-01-20 10:55:00,79.23,79.38,79.19,79.28,18808.0,75.7873,75.9308,75.749,75.8351,18808.0
2017-01-20 11:00:00,79.29,79.42,79.22,79.41,10052.0,75.8447,75.969,75.7777,75.9595,10052.0
2017-01-20 11:05:00,79.43,79.46,79.27,79.3,14492.0,75.9786,76.0073,75.8256,75.8543,14492.0
2017-01-20 11:10:00,79.32,79.35,79.24,79.29,13094.0,75.8734,75.9021,75.7969,75.8447,13094.0
2017-01-20 11:15:00,79.28,79.31,79.23,79.28,19344.0,75.8351,75.8638,75.7873,75.8351,19344.0
2017-01-20 11:20:00,79.23,79.35,79.19,79.23,8883.0,75.7873,75.9021,75.749,75.7873,8883.0
2017-01-20 11:25:00,79.23,79.33,79.23,79.24,6650.0,75.7873,75.883,75.7873,75.7969,6650.0
2017-01-20 11:30:00,79.24,79.45,79.24,79.41,7333.0,75.7969,75.9977,75.7969,75.9595,7333.0
2017-01-20 11:35:00,79.38,79.41,79.24,79.27,7383.0,75.9308,75.9595,75.7969,75.8256,7383.0
2017-01-20 11:40:00,79.3,79.36,79.26,79.34,2985.0,75.8543,75.9116,75.816,75.8925,2985.0
2017-01-20 11:45:00,79.32,79.34,79.25,79.27,5150.0,75.8734,75.8925,75.8064,75.8256,5150.0
2017-01-20 11:50:00,79.25,79.34,79.25,79.29,4448.0,75.8064,75.8925,75.8064,75.8447,4448.0
2017-01-20 11:55:00,79.26,79.38,79.26,79.31,6600.0,75.816,75.9308,75.816,75.8638,6600.0
2017-01-20 12:00:00,79.29,79.37,79.29,79.31,8922.0,75.8447,75.9212,75.8447,75.8638,8922.0
2017-01-20 12:05:00,79.28,79.44,79.27,79.41,39452.0,75.8351,75.9882,75.8256,75.9595,39452.0
2017-01-20 12:10:00,79.41,79.43,79.3,79.31,14089.0,75.9595,75.9786,75.8543,75.8638,14089.0
2017-01-20 12:15:00,79.32,79.54,79.29,79.54,10882.0,75.8734,76.0838,75.8447,76.0838,10882.0
2017-01-20 12:20:00,79.5,79.54,79.42,79.46,5000.0,76.0456,76.0838,75.969,76.0073,5000.0
2017-01-20 12:25:00,79.5,79.56,79.46,79.52,7939.0,76.0456,76.103,76.0073,76.0647,7939.0
2017-01-20 12:30:00,79.52,79.53,79.4,79.53,18800.0,76.0647,76.0743,75.9499,76.0743,18800.0
2017-01-20 12:35:00,79.54,79.54,79.42,79.49,8768.0,76.0838,76.0838,75.969,76.036,8768.0
2017-01-20 12:40:00,79.49,79.58,79.49,79.58,5415.0,76.036,76.1221,76.036,76.1221,5415.0
2017-01-20 12:45:00,79.58,79.62,79.54,79.58,4234.0,76.1221,76.1604,76.0838,76.1221,4234.0
2017-01-20 12:50:00,79.53,79.6,79.47,79.53,9768.0,76.0743,76.1412,76.0169,76.0743,9768.0
2017-01-20 12:55:00,79.54,79.68,79.46,79.66,21888.0,76.0838,76.2177,76.0073,76.1986,21888.0
2017-01-20 13:00:00,79.65,79.69,79.55,79.55,41324.0,76.189,76.2273,76.0934,76.0934,41324.0
2017-01-20 13:05:00,79.57,79.57,79.39,79.54,12708.0,76.1125,76.1125,75.9403,76.0838,12708.0
2017-01-20 13:10:00,79.48,79.54,79.44,79.44,4150.0,76.0264,76.0838,75.9882,75.9882,4150.0
2017-01-20 13:15:00,79.46,79.53,79.45,79.45,3531.0,76.0073,76.0743,75.9977,75.9977,3531.0
2017-01-20 13:20:00,79.48,79.52,79.46,79.46,2300.0,76.0264,76.0647,76.0073,76.0073,2300.0
2017-01-20 13:25:00,79.46,79.7,79.44,79.61,13465.0,76.0073,76.2369,75.9882,76.1508,13465.0
2017-01-20 13:30:00,79.6,79.6,79.51,79.51,5670.0,76.1412,76.1412,76.0551,76.0551,5670.0
2017-01-20 13:35:00,79.51,79.56,79.47,79.49,5570.0,76.0551,76.103,76.0169,76.036,5570.0
2017-01-20 13:40:00,79.49,79.54,79.48,79.51,2400.0,76.036,76.0838,76.0264,76.0551,2400.0
2017-01-20 13:45:00,79.52,79.57,79.5,79.51,7747.0,76.0647,76.1125,76.0456,76.0551,7747.0
2017-01-20 13:50:00,79.5,79.52,79.45,79.48,6650.0,76.0456,76.0647,75.9977,76.0264,6650.0
2017-01-20 13:55:00,79.48,79.51,79.44,79.44,4308.0,76.0264,76.0551,75.9882,75.9882,4308.0
2017-01-20 14:00:00,79.45,79.46,79.4,79.43,6270.0,75.9977,76.0073,75.9499,75.9786,6270.0
2017-01-20 14:05:00,79.43,79.43,79.39,79.41,16258.0,75.9786,75.9786,75.9403,75.9595,16258.0
2017-01-20 14:10:00,79.42,79.42,79.32,79.38,8785.0,75.969,75.969,75.8734,75.9308,8785.0
2017-01-20 14:15:00,79.38,79.39,79.32,79.34,8699.0,75.9308,75.9403,75.8734,75.8925,8699.0
2017-01-20 14:20:00,79.31,79.31,79.2,79.21,9917.0,75.8638,75.8638,75.7586,75.7682,9917.0
2017-01-20 14:25:00,79.17,79.23,79.11,79.14,6066.0,75.7299,75.7873,75.6725,75.7012,6066.0
2017-01-20 14:30:00,79.16,79.2,79.11,79.11,2669.0,75.7203,75.7586,75.6725,75.6725,2669.0
2017-01-20 14:35:00,79.12,79.12,79.0,79.05,9214.0,75.6821,75.6821,75.5673,75.6151,9214.0
2017-01-20 14:40:00,79.01,79.05,79.0,79.0,5716.0,75.5769,75.6151,75.5673,75.5673,5716.0
2017-01-20 14:45:00,79.01,79.03,78.93,78.93,13410.0,75.5769,75.596,75.5003,75.5003,13410.0
2017-01-20 14:50:00,78.96,78.97,78.91,78.91,7800.0,75.529,75.5386,75.4812,75.4812,7800.0
2017-01-20 14:55:00,78.93,78.95,78.83,78.83,8529.0,75.5003,75.5195,75.4047,75.4047,8529.0
2017-01-20 15:00:00,78.85,78.96,78.85,78.95,10116.0,75.4238,75.529,75.4238,75.5195,10116.0
2017-01-20 15:05:00,78.98,79.1,78.97,79.08,6843.0,75.5482,75.6629,75.5386,75.6438,6843.0
2017-01-20 15:10:00,79.08,79.1,78.99,78.99,4337.0,75.6438,75.6629,75.5577,75.5577,4337.0
2017-01-20 15:15:00,78.99,78.99,78.89,78.9,4540.0,75.5577,75.5577,75.4621,75.4716,4540.0
2017-01-20 15:20:00,78.92,78.94,78.8,78.83,6342.0,75.4908,75.5099,75.376,75.4047,6342.0
2017-01-20 15:25:00,78.85,78.86,78.77,78.77,9705.0,75.4238,75.4334,75.3473,75.3473,9705.0
2017-01-20 15:30:00,78.79,78.83,78.76,78.81,18267.0,75.3664,75.4047,75.3377,75.3855,18267.0
2017-01-20 15:35:00,78.83,78.92,78.8,78.88,15110.0,75.4047,75.4908,75.376,75.4525,15110.0
2017-01-20 15:40:00,78.9,78.91,78.87,78.89,21691.0,75.4716,75.4812,75.4429,75.4621,21691.0
2017-01-20 15:45:00,78.88,78.97,78.86,78.95,40557.0,75.4525,75.5386,75.4334,75.5195,40557.0
2017-01-20 15:50:00,78.96,79.02,78.94,78.95,27983.0,75.529,75.5864,75.5099,75.5195,27983.0
2017-01-20 15:55:00,78.95,79.11,78.93,79.09,71309.0,75.5195,75.6725,75.5003,75.6534,71309.0
2017-01-23 09:30:00,78.87,79.07,78.59,78.6,12674.0,75.4429,75.6342,75.1751,75.1847,12674.0
2017-01-23 09:35:00,78.6,78.77,78.44,78.54,5804.0,75.1847,75.3473,75.0316,75.1273,5804.0
2017-01-23 09:40:00,78.58,78.6,78.38,78.38,85200.0,75.1655,75.1847,74.9742,74.9742,85200.0
2017-01-23 09:45:00,78.38,78.51,78.32,78.38,27400.0,74.9742,75.0986,74.9168,74.9742,27400.0
2017-01-23 09:50:00,78.38,78.39,78.15,78.23,25426.0,74.9742,74.9838,74.7542,74.8307,25426.0
2017-01-23 09:55:00,78.19,78.25,78.03,78.21,14929.0,74.7925,74.8499,74.6394,74.8116,14929.0
2017-01-23 10:00:00,78.17,78.29,78.12,78.16,20726.0,74.7734,74.8881,74.7255,74.7638,20726.0
2017-01-23 10:05:00,78.18,78.21,78.12,78.12,6507.0,74.7829,74.8116,74.7255,74.7255,6507.0
2017-01-23 10:10:00,78.11,78.16,78.05,78.1,11535.0,74.716,74.7638,74.6586,74.7064,11535.0
2017-01-23 10:15:00,78.08,78.17,78.08,78.11,7100.0,74.6873,74.7734,74.6873,74.716,7100.0
2017-01-23 10:20:00,78.08,78.19,78.06,78.15,8950.0,74.6873,74.7925,74.6681,74.7542,8950.0
2017-01-23 10:25:00,78.12,78.19,78.1,78.18,19200.0,74.7255,74.7925,74.7064,74.7829,19200.0
2017-01-23 10:30:00,78.19,78.19,77.99,78.05,14952.0,74.7925,74.7925,74.6012,74.6586,14952.0
2017-01-23 10:35:00,78.04,78.26,78.04,78.26,8007.0,74.649,74.8594,74.649,74.8594,8007.0
2017-01-23 10:40:00,78.26,78.34,78.23,78.34,6751.0,74.8594,74.936,74.8307,74.936,6751.0
2017-01-23 10:45:00,78.3,78.36,78.22,78.22,13519.0,74.8977,74.9551,74.8212,74.8212,13519.0
2017-01-23 10:50:00,78.23,78.24,78.18,78.18,10988.0,74.8307,74.8403,74.7829,74.7829,10988.0
2017-01-23 10:55:00,78.18,78.25,78.11,78.12,11517.0,74.7829,74.8499,74.716,74.7255,11517.0
2017-01-23 11:00:00,78.14,78.15,78.09,78.09,10196.0,74.7447,74.7542,74.6968,74.6968,10196.0
2017-01-23 11:05:00,78.09,78.13,78.07,78.1,16048.0,74.6968,74.7351,74.6777,74.7064,16048.0
2017-01-23 11:10:00,78.1,78.12,78.05,78.07,11231.0,74.7064,74.7255,74.6586,74.6777,11231.0
2017-01-23 11:15:00,78.05,78.09,78.01,78.03,11875.0,74.6586,74.6968,74.6203,74.6394,11875.0
2017-01-23 11:20:00,78.02,78.06,77.95,78.03,11721.0,74.6299,74.6681,74.5629,74.6394,11721.0
2017-01-23 11:25:00,77.98,78.07,77.98,78.06,12637.0,74.5916,74.6777,74.5916,74.6681,12637.0
2017-01-23 11:30:00,78.07,78.14,78.02,78.1,13338.0,74.6777,74.7447,74.6299,74.7064,13338.0
2017-01-23 11:35:00,78.11,78.14,78.06,78.1,7980.0,74.716,74.7447,74.6681,74.7064,7980.0
2017-01-23 11:40:00,78.1,78.14,78.01,78.11,30544.0,74.7064,74.7447,74.6203,74.716,30544.0
2017-01-23 11:45:00,78.09,78.1,77.96,78.04,20422.0,74.6968,74.7064,74.5725,74.649,20422.0
2017-01-23 11:50:00,78.02,78.09,78.0,78.04,6867.0,74.6299,74.6968,74.6107,74.649,6867.0
2017-01-23 11:55:00,78.02,78.06,78.0,78.0,7098.0,74.6299,74.6681,74.6107,74.6107,7098.0
2017-01-23 12:00:00,78.0,78.03,77.93,77.93,3953.0,74.6107,74.6394,74.5438,74.5438,3953.0
2017-01-23 12:05:00,77.92,77.94,77.89,77.89,2900.0,74.5342,74.5534,74.5055,74.5055,2900.0
2017-01-23 12:10:00,77.91,77.92,77.85,77.9,2600.0,74.5247,74.5342,74.4673,74.5151,2600.0
2017-01-23 12:15:00,77.89,77.93,77.83,77.93,2098.0,74.5055,74.5438,74.4481,74.5438,2098.0
2017-01-23 12:20:00,77.9,77.94,77.85,77.87,7800.0,74.5151,74.5534,74.4673,74.4864,7800.0
2017-01-23 12:25:00,77.9,77.92,77.83,77.85,9400.0,74.5151,74.5342,74.4481,74.4673,9400.0
2017-01-23 12:30:00,77.85,77.87,77.81,77.86,14721.0,74.4673,74.4864,74.429,74.4768,14721.0
2017-01-23 12:35:00,77.88,77.9,77.86,77.89,3410.0,74.496,74.5151,74.4768,74.5055,3410.0
2017-01-23 12:40:00,77.87,78.07,77.87,78.03,10361.0,74.4864,74.6777,74.4864,74.6394,10361.0
2017-01-23 12:45:00,78.0,78.06,77.96,78.02,9292.0,74.6107,74.6681,74.5725,74.6299,9292.0
2017-01-23 12:50:00,78.02,78.06,78.02,78.02,2100.0,74.6299,74.6681,74.6299,74.6299,2100.0
2017-01-23 12:55:00,78.04,78.08,78.03,78.05,2834.0,74.649,74.6873,74.6394,74.6586,2834.0
2017-01-23 13:00:00,78.05,78.1,78.05,78.08,2759.0,74.6586,74.7064,74.6586,74.6873,2759.0
2017-01-23 13:05:00,78.09,78.12,78.07,78.09,3005.0,74.6968,74.7255,74.6777,74.6968,3005.0
2017-01-23 13:10:00,78.09,78.1,78.06,78.07,2142.0,74.6968,74.7064,74.6681,74.6777,2142.0
2017-01-23 13:15:00,78.08,78.11,78.07,78.08,3314.0,74.6873,74.716,74.6777,74.6873,3314.0
2017-01-23 13:20:00,78.08,78.15,78.08,78.08,5937.0,74.6873,74.7542,74.6873,74.6873,5937.0
2017-01-23 13:25:00,78.07,78.16,78.07,78.14,7748.0,74.6777,74.7638,74.6777,74.7447,7748.0
2017-01-23 13:30:00,78.13,78.22,78.12,78.22,9583.0,74.7351,74.8212,74.7255,74.8212,9583.0
2017-01-23 13:35:00,78.23,78.38,78.23,78.37,3000.0,74.8307,74.9742,74.8307,74.9647,3000.0
2017-01-23 13:40:00,78.38,78.38,78.3,78.3,9990.0,74.9742,74.9742,74.8977,74.8977,9990.0
2017-01-23 13:45:00,78.31,78.31,78.28,78.3,6333.0,74.9073,74.9073,74.8786,74.8977,6333.0
2017-01-23 13:50:00,78.3,78.3,78.21,78.22,3590.0,74.8977,74.8977,74.8116,74.8212,3590.0
2017-01-23 13:55:00,78.2,78.24,78.2,78.2,2061.0,74.8021,74.8403,74.8021,74.8021,2061.0
2017-01-23 14:00:00,78.2,78.24,78.18,78.21,16576.0,74.8021,74.8403,74.7829,74.8116,16576.0
2017-01-23 14:05:00,78.19,78.25,78.18,78.21,1900.0,74.7925,74.8499,74.7829,74.8116,1900.0
2017-01-23 14:10:00,78.19,78.28,78.17,78.25,6400.0,74.7925,74.8786,74.7734,74.8499,6400.0
2017-01-23 14:15:00,78.26,78.29,78.22,78.27,9100.0,74.8594,74.8881,74.8212,74.869,9100.0
2017-01-23 14:20:00,78.26,78.34,78.26,78.34,4969.0,74.8594,74.936,74.8594,74.936,4969.0
2017-01-23 14:25:00,78.32,78.38,78.31,78.35,11400.0,74.9168,74.9742,74.9073,74.9455,11400.0
2017-01-23 14:30:00,78.35,78.41,78.35,78.39,8166.0,74.9455,75.0029,74.9455,74.9838,8166.0
2017-01-23 14:35:00,78.38,78.39,78.33,78.33,9985.0,74.9742,74.9838,74.9264,74.9264,9985.0
2017-01-23 14:40:00,78.33,78.33,78.24,78.24,5211.0,74.9264,74.9264,74.8403,74.8403,5211.0
2017-01-23 14:45:00,78.26,78.26,78.21,78.24,9980.0,74.8594,74.8594,74.8116,74.8403,9980.0
2017-01-23 14:50:00,78.2,78.23,78.16,78.22,13042.0,74.8021,74.8307,74.7638,74.8212,13042.0
2017-01-23 14:55:00,78.21,78.25,78.19,78.25,10997.0,74.8116,74.8499,74.7925,74.8499,10997.0
2017-01-23 15:00:00,78.25,78.26,78.19,78.2,12223.0,74.8499,74.8594,74.7925,74.8021,12223.0
2017-01-23 15:05:00,78.2,78.22,78.13,78.15,9971.0,74.8021,74.8212,74.7351,74.7542,9971.0
2017-01-23 15:10:00,78.15,78.17,78.12,78.14,7438.0,74.7542,74.7734,74.7255,74.7447,7438.0
2017-01-23 15:15:00,78.12,78.19,78.12,78.18,6700.0,74.7255,74.7925,74.7255,74.7829,6700.0
2017-01-23 15:20:00,78.18,78.32,78.16,78.32,32077.0,74.7829,74.9168,74.7638,74.9168,32077.0
2017-01-23 15:25:00,78.33,78.35,78.24,78.27,15500.0,74.9264,74.9455,74.8403,74.869,15500.0
2017-01-23 15:30:00,78.28,78.31,78.27,78.29,10414.0,74.8786,74.9073,74.869,74.8881,10414.0
2017-01-23 15:35:00,78.29,78.38,78.28,78.38,17010.0,74.8881,74.9742,74.8786,74.9742,17010.0
2017-01-23 15:40:00,78.37,78.44,78.37,78.43,18109.0,74.9647,75.0316,74.9647,75.0221,18109.0
2017-01-23 15:45:00,78.44,78.44,78.39,78.41,22684.0,75.0316,75.0316,74.9838,75.0029,22684.0
2017-01-23 15:50:00,78.41,78.41,78.32,78.33,48856.0,75.0029,75.0029,74.9168,74.9264,48856.0
2017-01-23 15:55:00,78.34,78.47,78.33,78.4,74848.0,74.936,75.0603,74.9264,74.9934,74848.0
2017-01-24 09:30:00,78.39,78.71,78.32,78.71,10809.0,74.9838,75.2899,74.9168,75.2899,10809.0
2017-01-24 09:35:00,78.69,78.76,78.5,78.55,3246.0,75.2708,75.3377,75.089,75.1368,3246.0
2017-01-24 09:40:00,78.54,78.61,78.5,78.59,9300.0,75.1273,75.1942,75.089,75.1751,9300.0
2017-01-24 09:45:00,78.61,78.65,78.5,78.56,28309.0,75.1942,75.2325,75.089,75.1464,28309.0
2017-01-24 09:50:00,78.54,78.56,78.5,78.5,19866.0,75.1273,75.1464,75.089,75.089,19866.0
2017-01-24 09:55:00,78.52,78.55,78.5,78.5,5800.0,75.1081,75.1368,75.089,75.089,5800.0
2017-01-24 10:00:00,78.48,78.49,78.24,78.32,7452.0,75.0699,75.0795,74.8403,74.9168,7452.0
2017-01-24 10:05:00,78.36,78.43,78.31,78.41,6161.0,74.9551,75.0221,74.9073,75.0029,6161.0
2017-01-24 10:10:00,78.41,78.59,78.39,78.56,5826.0,75.0029,75.1751,74.9838,75.1464,5826.0
2017-01-24 10:15:00,78.52,78.61,78.5,78.61,3594.0,75.1081,75.1942,75.089,75.1942,3594.0
2017-01-24 10:20:00,78.62,78.8,78.61,78.73,4600.0,75.2038,75.376,75.1942,75.309,4600.0
2017-01-24 10:25:00,78.77,78.83,78.66,78.66,10798.0,75.3473,75.4047,75.2421,75.2421,10798.0
2017-01-24 10:30:00,78.66,78.69,78.59,78.68,3800.0,75.2421,75.2708,75.1751,75.2612,3800.0
2017-01-24 10:35:00,78.68,78.72,78.6,78.64,4600.0,75.2612,75.2995,75.1847,75.2229,4600.0
2017-01-24 10:40:00,78.63,78.63,78.51,78.58,4160.0,75.2134,75.2134,75.0986,75.1655,4160.0
2017-01-24 10:45:00,78.52,78.57,78.45,78.48,6900.0,75.1081,75.156,75.0412,75.0699,6900.0
2017-01-24 10:50:00,78.48,78.51,78.4,78.4,4608.0,75.0699,75.0986,74.9934,74.9934,4608.0
2017-01-24 10:55:00,78.38,78.46,78.36,78.46,11166.0,74.9742,75.0508,74.9551,75.0508,11166.0
2017-01-24 11:00:00,78.43,78.5,78.42,78.5,4278.0,75.0221,75.089,75.0125,75.089,4278.0
2017-01-24 11:05:00,78.45,78.52,78.45,78.5,2642.0,75.0412,75.1081,75.0412,75.089,2642.0
2017-01-24 11:10:00,78.49,78.51,78.42,78.47,7600.0,75.0795,75.0986,75.0125,75.0603,7600.0
2017-01-24 11:15:00,78.51,78.51,78.45,78.49,2362.0,75.0986,75.0986,75.0412,75.0795,2362.0
2017-01-24 11:20:00,78.46,78.49,78.41,78.49,4420.0,75.0508,75.0795,75.0029,75.0795,4420.0
2017-01-24 11:25:00,78.47,78.47,78.37,78.46,15301.0,75.0603,75.0603,74.9647,75.0508,15301.0
2017-01-24 11:30:00,78.43,78.52,78.39,78.52,6200.0,75.0221,75.1081,74.9838,75.1081,6200.0
2017-01-24 11:35:00,78.52,78.56,78.51,78.53,11386.0,75.1081,75.1464,75.0986,75.1177,11386.0
2017-01-24 11:40:00,78.52,78.54,78.5,78.53,9295.0,75.1081,75.1273,75.089,75.1177,9295.0
2017-01-24 11:45:00,78.53,78.54,78.52,78.54,10660.0,75.1177,75.1273,75.1081,75.1273,10660.0
2017-01-24 11:50:00,78.53,78.55,78.47,78.47,8300.0,75.1177,75.1368,75.0603,75.0603,8300.0
2017-01-24 11:55:00,78.48,78.52,78.47,78.52,4172.0,75.0699,75.1081,75.0603,75.1081,4172.0
2017-01-24 12:00:00,78.52,78.53,78.45,78.46,34130.0,75.1081,75.1177,75.0412,75.0508,34130.0
2017-01-24 12:05:00,78.49,78.5,78.45,78.45,3935.0,75.0795,75.089,75.0412,75.0412,3935.0
2017-01-24 12:10:00,78.46,78.58,78.46,78.57,7900.0,75.0508,75.1655,75.0508,75.156,7900.0
2017-01-24 12:15:00,78.59,78.6,78.57,78.57,2396.0,75.1751,75.1847,75.156,75.156,2396.0
2017-01-24 12:20:00,78.5,78.54,78.5,78.51,1750.0,75.089,75.1273,75.089,75.0986,1750.0
2017-01-24 12:25:00,78.53,78.55,78.5,78.51,3125.0,75.1177,75.1368,75.089,75.0986,3125.0
2017-01-24 12:30:00,78.52,78.54,78.5,78.53,4149.0,75.1081,75.1273,75.089,75.1177,4149.0
2017-01-24 12:35:00,78.52,78.52,78.47,78.48,3113.0,75.1081,75.1081,75.0603,75.0699,3113.0
2017-01-24 12:40:00,78.49,78.53,78.49,78.53,5639.0,75.0795,75.1177,75.0795,75.1177,5639.0
2017-01-24 12:45:00,78.53,78.56,78.5,78.53,4500.0,75.1177,75.1464,75.089,75.1177,4500.0
2017-01-24 12:50:00,78.52,78.6,78.5,78.6,5383.0,75.1081,75.1847,75.089,75.1847,5383.0
2017-01-24 12:55:00,78.58,78.63,78.55,78.61,4480.0,75.1655,75.2134,75.1368,75.1942,4480.0
2017-01-24 13:00:00,78.59,78.69,78.57,78.66,6625.0,75.1751,75.2708,75.156,75.2421,6625.0
2017-01-24 13:05:00,78.66,78.87,78.62,78.85,10279.0,75.2421,75.4429,75.2038,75.4238,10279.0
2017-01-24 13:10:00,78.85,78.87,78.8,78.82,4200.0,75.4238,75.4429,75.376,75.3951,4200.0
2017-01-24 13:15:00,78.82,78.97,78.82,78.94,10432.0,75.3951,75.5386,75.3951,75.5099,10432.0
2017-01-24 13:20:00,78.94,78.94,78.82,78.82,3200.0,75.5099,75.5099,75.3951,75.3951,3200.0
2017-01-24 13:25:00,78.82,78.82,78.76,78.82,4788.0,75.3951,75.3951,75.3377,75.3951,4788.0
2017-01-24 13:30:00,78.8,78.92,78.8,78.9,6168.0,75.376,75.4908,75.376,75.4716,6168.0
2017-01-24 13:35:00,78.9,78.95,78.9,78.94,6636.0,75.4716,75.5195,75.4716,75.5099,6636.0
2017-01-24 13:40:00,78.94,79.02,78.92,78.97,10633.0,75.5099,75.5864,75.4908,75.5386,10633.0
2017-01-24 13:45:00,78.97,79.01,78.94,78.99,6300.0,75.5386,75.5769,75.5099,75.5577,6300.0
2017-01-24 13:50:00,79.01,79.01,78.96,78.99,8769.0,75.5769,75.5769,75.529,75.5577,8769.0
2017-01-24 13:55:00,78.99,79.0,78.95,78.99,9624.0,75.5577,75.5673,75.5195,75.5577,9624.0
2017-01-24 14:00:00,78.99,79.0,78.95,79.0,5239.0,75.5577,75.5673,75.5195,75.5673,5239.0
2017-01-24 14:05:00,78.98,79.0,78.94,78.98,10897.0,75.5482,75.5673,75.5099,75.5482,10897.0
2017-01-24 14:10:00,78.97,78.97,78.94,78.97,7467.0,75.5386,75.5386,75.5099,75.5386,7467.0
2017-01-24 14:15:00,78.94,79.01,78.94,78.98,10499.0,75.5099,75.5769,75.5099,75.5482,10499.0
2017-01-24 14:20:00,78.97,79.0,78.95,78.95,7450.0,75.5386,75.5673,75.5195,75.5195,7450.0
2017-01-24 14:25:00,78.95,78.97,78.91,78.95,10693.0,75.5195,75.5386,75.4812,75.5195,10693.0
2017-01-24 14:30:00,78.92,78.99,78.92,78.98,8541.0,75.4908,75.5577,75.4908,75.5482,8541.0
2017-01-24 14:35:00,78.98,78.98,78.92,78.93,12597.0,75.5482,75.5482,75.4908,75.5003,12597.0
2017-01-24 14:40:00,78.95,78.97,78.93,78.95,7022.0,75.5195,75.5386,75.5003,75.5195,7022.0
2017-01-24 14:45:00,78.95,78.99,78.94,78.96,9622.0,75.5195,75.5577,75.5099,75.529,9622.0
2017-01-24 14:50:00,78.96,79.02,78.95,78.96,5513.0,75.529,75.5864,75.5195,75.529,5513.0
2017-01-24 14:55:00,78.96,79.0,78.94,78.98,7092.0,75.529,75.5673,75.5099,75.5482,7092.0
2017-01-24 15:00:00,78.99,79.06,78.99,79.02,24200.0,75.5577,75.6247,75.5577,75.5864,24200.0
2017-01-24 15:05:00,79.0,79.04,79.0,79.04,8018.0,75.5673,75.6056,75.5673,75.6056,8018.0
2017-01-24 15:10:00,79.04,79.05,79.02,79.02,5462.0,75.6056,75.6151,75.5864,75.5864,5462.0
2017-01-24 15:15:00,79.03,79.03,78.96,78.97,10453.0,75.596,75.596,75.529,75.5386,10453.0
2017-01-24 15:20:00,78.96,79.02,78.95,79.02,11677.0,75.529,75.5864,75.5195,75.5864,11677.0
2017-01-24 15:25:00,79.01,79.07,78.99,79.05,15375.0,75.5769,75.6342,75.5577,75.6151,15375.0
2017-01-24 15:30:00,79.07,79.1,79.03,79.03,13691.0,75.6342,75.6629,75.596,75.596,13691.0
2017-01-24 15:35:00,79.03,79.07,79.03,79.07,11059.0,75.596,75.6342,75.596,75.6342,11059.0
2017-01-24 15:40:00,79.08,79.08,79.04,79.06,14455.0,75.6438,75.6438,75.6056,75.6247,14455.0
2017-01-24 15:45:00,79.07,79.07,79.03,79.05,18295.0,75.6342,75.6342,75.596,75.6151,18295.0
2017-01-24 15:50:00,79.05,79.09,79.01,79.01,46823.0,75.6151,75.6534,75.5769,75.5769,46823.0
2017-01-24 15:55:00,79.01,79.06,78.99,79.02,57894.0,75.5769,75.6247,75.5577,75.5864,57894.0
2017-01-25 09:30:00,79.28,79.5,79.12,79.5,7621.0,75.8351,76.0456,75.6821,76.0456,7621.0
2017-01-25 09:35:00,79.54,79.54,79.3,79.43,2300.0,76.0838,76.0838,75.8543,75.9786,2300.0
2017-01-25 09:40:00,79.44,79.44,79.18,79.18,19974.0,75.9882,75.9882,75.7395,75.7395,19974.0
2017-01-25 09:45:00,79.18,79.28,79.12,79.24,8329.0,75.7395,75.8351,75.6821,75.7969,8329.0
2017-01-25 09:50:00,79.24,79.24,79.14,79.2,4246.0,75.7969,75.7969,75.7012,75.7586,4246.0
2017-01-25 09:55:00,79.11,79.26,79.11,79.2,4222.0,75.6725,75.816,75.6725,75.7586,4222.0
2017-01-25 10:00:00,79.17,79.36,79.17,79.34,10264.0,75.7299,75.9116,75.7299,75.8925,10264.0
2017-01-25 10:05:00,79.31,79.47,79.23,79.46,118831.0,75.8638,76.0169,75.7873,76.0073,118831.0
2017-01-25 10:10:00,79.47,79.52,79.33,79.37,5315.0,76.0169,76.0647,75.883,75.9212,5315.0
2017-01-25 10:15:00,79.33,79.33,79.22,79.26,4100.0,75.883,75.883,75.7777,75.816,4100.0
2017-01-25 10:20:00,79.22,79.22,79.09,79.12,12184.0,75.7777,75.7777,75.6534,75.6821,12184.0
2017-01-25 10:25:00,79.11,79.11,78.96,78.96,4458.0,75.6725,75.6725,75.529,75.529,4458.0
2017-01-25 10:30:00,78.97,79.08,78.96,78.97,5300.0,75.5386,75.6438,75.529,75.5386,5300.0
2017-01-25 10:35:00,79.01,79.15,79.0,79.06,5400.0,75.5769,75.7108,75.5673,75.6247,5400.0
2017-01-25 10:40:00,79.06,79.07,78.99,79.07,7217.0,75.6247,75.6342,75.5577,75.6342,7217.0
2017-01-25 10:45:00,79.06,79.13,79.05,79.07,6500.0,75.6247,75.6916,75.6151,75.6342,6500.0
2017-01-25 10:50:00,79.07,79.09,79.03,79.09,5203.0,75.6342,75.6534,75.596,75.6534,5203.0
2017-01-25 10:55:00,79.09,79.12,79.05,79.09,3200.0,75.6534,75.6821,75.6151,75.6534,3200.0
2017-01-25 11:00:00,79.11,79.11,79.03,79.11,11000.0,75.6725,75.6725,75.596,75.6725,11000.0
2017-01-25 11:05:00,79.15,79.19,79.1,79.1,7518.0,75.7108,75.749,75.6629,75.6629,7518.0
2017-01-25 11:10:00,79.11,79.11,79.0,79.01,8855.0,75.6725,75.6725,75.5673,75.5769,8855.0
2017-01-25 11:15:00,78.99,79.05,78.98,78.99,12813.0,75.5577,75.6151,75.5482,75.5577,12813.0
2017-01-25 11:20:00,79.0,79.02,78.94,78.95,9400.0,75.5673,75.5864,75.5099,75.5195,9400.0
2017-01-25 11:25:00,78.95,79.0,78.89,78.93,12825.0,75.5195,75.5673,75.4621,75.5003,12825.0
2017-01-25 11:30:00,78.93,78.95,78.86,78.89,11115.0,75.5003,75.5195,75.4334,75.4621,11115.0
2017-01-25 11:35:00,78.88,78.94,78.86,78.91,5861.0,75.4525,75.5099,75.4334,75.4812,5861.0
2017-01-25 11:40:00,78.9,78.91,78.82,78.88,5835.0,75.4716,75.4812,75.3951,75.4525,5835.0
2017-01-25 11:45:00,78.9,78.91,78.83,78.87,7500.0,75.4716,75.4812,75.4047,75.4429,7500.0
2017-01-25 11:50:00,78.89,78.92,78.73,78.73,6950.0,75.4621,75.4908,75.309,75.309,6950.0
2017-01-25 11:55:00,78.76,78.91,78.69,78.73,21960.0,75.3377,75.4812,75.2708,75.309,21960.0
2017-01-25 12:00:00,78.74,78.76,78.66,78.66,2820.0,75.3186,75.3377,75.2421,75.2421,2820.0
2017-01-25 12:05:00,78.66,78.73,78.65,78.68,17100.0,75.2421,75.309,75.2325,75.2612,17100.0
2017-01-25 12:10:00,78.67,78.73,78.67,78.72,6100.0,75.2516,75.309,75.2516,75.2995,6100.0
2017-01-25 12:15:00,78.73,78.73,78.67,78.7,19322.0,75.309,75.309,75.2516,75.2803,19322.0
2017-01-25 12:20:00,78.7,78.72,78.66,78.7,5465.0,75.2803,75.2995,75.2421,75.2803,5465.0
2017-01-25 12:25:00,78.7,78.74,78.69,78.74,11412.0,75.2803,75.3186,75.2708,75.3186,11412.0
2017-01-25 12:30:00,78.73,78.74,78.66,78.71,12335.0,75.309,75.3186,75.2421,75.2899,12335.0
2017-01-25 12:35:00,78.73,78.74,78.67,78.69,4800.0,75.309,75.3186,75.2516,75.2708,4800.0
2017-01-25 12:40:00,78.7,78.74,78.69,78.72,3550.0,75.2803,75.3186,75.2708,75.2995,3550.0
2017-01-25 12:45:00,78.68,78.7,78.66,78.67,5126.0,75.2612,75.2803,75.2421,75.2516,5126.0
2017-01-25 12:50:00,78.69,78.71,78.64,78.64,10559.0,75.2708,75.2899,75.2229,75.2229,10559.0
2017-01-25 12:55:00,78.64,78.65,78.57,78.59,3364.0,75.2229,75.2325,75.156,75.1751,3364.0
2017-01-25 13:00:00,78.6,78.61,78.53,78.54,7501.0,75.1847,75.1942,75.1177,75.1273,7501.0
2017-01-25 13:05:00,78.56,78.56,78.5,78.5,3067.0,75.1464,75.1464,75.089,75.089,3067.0
2017-01-25 13:10:00,78.5,78.52,78.42,78.45,60939.0,75.089,75.1081,75.0125,75.0412,60939.0
2017-01-25 13:15:00,78.46,78.47,78.37,78.37,4220.0,75.0508,75.0603,74.9647,74.9647,4220.0
2017-01-25 13:20:00,78.4,78.4,78.24,78.31,14663.0,74.9934,74.9934,74.8403,74.9073,14663.0
2017-01-25 13:25:00,78.32,78.33,78.27,78.27,6567.0,74.9168,74.9264,74.869,74.869,6567.0
2017-01-25 13:30:00,78.28,78.29,78.22,78.22,7855.0,74.8786,74.8881,74.8212,74.8212,7855.0
2017-01-25 13:35:00,78.24,78.26,78.22,78.24,8601.0,74.8403,74.8594,74.8212,74.8403,8601.0
2017-01-25 13:40:00,78.25,78.25,78.19,78.22,34598.0,74.8499,74.8499,74.7925,74.8212,34598.0
2017-01-25 13:45:00,78.2,78.23,78.13,78.14,10455.0,74.8021,74.8307,74.7351,74.7447,10455.0
2017-01-25 13:50:00,78.12,78.17,78.09,78.14,6888.0,74.7255,74.7734,74.6968,74.7447,6888.0
2017-01-25 13:55:00,78.13,78.15,78.11,78.15,7391.0,74.7351,74.7542,74.716,74.7542,7391.0
2017-01-25 14:00:00,78.15,78.17,78.08,78.1,13558.0,74.7542,74.7734,74.6873,74.7064,13558.0
2017-01-25 14:05:00,78.1,78.28,78.09,78.27,16443.0,74.7064,74.8786,74.6968,74.869,16443.0
2017-01-25 14:10:00,78.28,78.31,78.21,78.21,6895.0,74.8786,74.9073,74.8116,74.8116,6895.0
2017-01-25 14:15:00,78.21,78.27,78.2,78.27,4827.0,74.8116,74.869,74.8021,74.869,4827.0
2017-01-25 14:20:00,78.28,78.36,78.25,78.35,12219.0,74.8786,74.9551,74.8499,74.9455,12219.0
2017-01-25 14:25:00,78.35,78.41,78.3,78.33,19058.0,74.9455,75.0029,74.8977,74.9264,19058.0
2017-01-25 14:30:00,78.31,78.33,78.18,78.2,4039.0,74.9073,74.9264,74.7829,74.8021,4039.0
2017-01-25 14:35:00,78.2,78.22,78.13,78.13,8107.0,74.8021,74.8212,74.7351,74.7351,8107.0
2017-01-25 14:40:00,78.13,78.14,78.08,78.08,12593.0,74.7351,74.7447,74.6873,74.6873,12593.0
2017-01-25 14:45:00,78.08,78.09,78.05,78.05,4915.0,74.6873,74.6968,74.6586,74.6586,4915.0
2017-01-25 14:50:00,78.03,78.04,77.97,77.99,25328.0,74.6394,74.649,74.582,74.6012,25328.0
2017-01-25 14:55:00,77.98,78.07,77.96,78.07,9616.0,74.5916,74.6777,74.5725,74.6777,9616.0
2017-01-25 15:00:00,78.07,78.2,78.07,78.19,12231.0,74.6777,74.8021,74.6777,74.7925,12231.0
2017-01-25 15:05:00,78.2,78.2,78.15,78.18,8207.0,74.8021,74.8021,74.7542,74.7829,8207.0
2017-01-25 15:10:00,78.17,78.18,78.08,78.09,16703.0,74.7734,74.7829,74.6873,74.6968,16703.0
2017-01-25 15:15:00,78.09,78.11,77.98,77.99,15457.0,74.6968,74.716,74.5916,74.6012,15457.0
2017-01-25 15:20:00,78.0,78.11,78.0,78.11,14309.0,74.6107,74.716,74.6107,74.716,14309.0
2017-01-25 15:25:00,78.1,78.21,78.1,78.19,9838.0,74.7064,74.8116,74.7064,74.7925,9838.0
2017-01-25 15:30:00,78.21,78.22,78.16,78.17,17183.0,74.8116,74.8212,74.7638,74.7734,17183.0
2017-01-25 15:35:00,78.17,78.21,78.17,78.19,15623.0,74.7734,74.8116,74.7734,74.7925,15623.0
2017-01-25 15:40:00,78.2,78.2,78.15,78.19,18443.0,74.8021,74.8021,74.7542,74.7925,18443.0
2017-01-25 15:45:00,78.19,78.2,78.17,78.19,22806.0,74.7925,74.8021,74.7734,74.7925,22806.0
2017-01-25 15:50:00,78.19,78.24,78.17,78.24,25248.0,74.7925,74.8403,74.7734,74.8403,25248.0
2017-01-25 15:55:00,78.24,78.37,78.23,78.29,87822.0,74.8403,74.9647,74.8307,74.8881,87822.0
2017-01-26 09:30:00,77.7,78.04,77.68,77.9,19068.0,74.3238,74.649,74.3046,74.5151,19068.0
2017-01-26 09:35:00,77.9,77.94,77.82,77.85,4600.0,74.5151,74.5534,74.4386,74.4673,4600.0
2017-01-26 09:40:00,77.82,77.91,77.62,77.74,35680.0,74.4386,74.5247,74.2473,74.362,35680.0
2017-01-26 09:45:00,77.73,77.87,77.62,77.65,8046.0,74.3525,74.4864,74.2473,74.276,8046.0
2017-01-26 09:50:00,77.71,77.85,77.65,77.65,8725.0,74.3333,74.4673,74.276,74.276,8725.0
2017-01-26 09:55:00,77.64,77.64,77.28,77.42,14459.0,74.2664,74.2664,73.922,74.0559,14459.0
2017-01-26 10:00:00,77.45,77.53,77.4,77.43,6128.0,74.0846,74.1612,74.0368,74.0655,6128.0
2017-01-26 10:05:00,77.43,77.45,77.33,77.39,21515.0,74.0655,74.0846,73.9699,74.0272,21515.0
2017-01-26 10:10:00,77.42,77.57,77.42,77.47,12006.0,74.0559,74.1994,74.0559,74.1038,12006.0
2017-01-26 10:15:00,77.46,77.53,77.39,77.47,8957.0,74.0942,74.1612,74.0272,74.1038,8957.0
2017-01-26 10:20:00,77.46,77.5,77.28,77.37,21348.0,74.0942,74.1325,73.922,74.0081,21348.0
2017-01-26 10:25:00,77.38,77.4,77.29,77.3,8200.0,74.0177,74.0368,73.9316,73.9412,8200.0
2017-01-26 10:30:00,77.3,77.34,77.24,77.25,5600.0,73.9412,73.9794,73.8838,73.8933,5600.0
2017-01-26 10:35:00,77.24,77.29,77.23,77.23,30474.0,73.8838,73.9316,73.8742,73.8742,30474.0
2017-01-26 10:40:00,77.26,77.4,77.22,77.38,10826.0,73.9029,74.0368,73.8646,74.0177,10826.0
2017-01-26 10:45:00,77.43,77.43,77.33,77.33,1800.0,74.0655,74.0655,73.9699,73.9699,1800.0
2017-01-26 10:50:00,77.33,77.33,77.22,77.22,6570.0,73.9699,73.9699,73.8646,73.8646,6570.0
2017-01-26 10:55:00,77.24,77.26,77.04,77.17,39906.0,73.8838,73.9029,73.6925,73.8168,39906.0
2017-01-26 11:00:00,77.19,77.21,76.95,76.95,20496.0,73.8359,73.8551,73.6064,73.6064,20496.0
2017-01-26 11:05:00,76.95,77.05,76.87,77.01,30045.0,73.6064,73.702,73.5298,73.6638,30045.0
2017-01-26 11:10:00,77.05,77.07,76.99,77.02,15060.0,73.702,73.7212,73.6446,73.6733,15060.0
2017-01-26 11:15:00,77.02,77.02,76.82,76.82,14368.0,73.6733,73.6733,73.482,73.482,14368.0
2017-01-26 11:20:00,76.84,76.9,76.74,76.74,49525.0,73.5011,73.5585,73.4055,73.4055,49525.0
2017-01-26 11:25:00,76.79,77.01,76.79,76.87,34101.0,73.4533,73.6638,73.4533,73.5298,34101.0
2017-01-26 11:30:00,76.88,76.88,76.74,76.85,9394.0,73.5394,73.5394,73.4055,73.5107,9394.0
2017-01-26 11:35:00,76.87,76.96,76.83,76.96,10000.0,73.5298,73.6159,73.4916,73.6159,10000.0
2017-01-26 11:40:00,76.96,77.11,76.96,77.08,10566.0,73.6159,73.7594,73.6159,73.7307,10566.0
2017-01-26 11:45:00,77.04,77.05,76.98,77.01,11350.0,73.6925,73.702,73.6351,73.6638,11350.0
2017-01-26 11:50:00,76.99,77.13,76.99,77.11,26300.0,73.6446,73.7785,73.6446,73.7594,26300.0
2017-01-26 11:55:00,77.08,77.09,76.99,76.99,4000.0,73.7307,73.7403,73.6446,73.6446,4000.0
2017-01-26 12:00:00,77.0,77.01,76.83,76.83,12393.0,73.6542,73.6638,73.4916,73.4916,12393.0
2017-01-26 12:05:00,76.83,76.86,76.76,76.82,10645.0,73.4916,73.5203,73.4246,73.482,10645.0
2017-01-26 12:10:00,76.82,76.85,76.71,76.85,17350.0,73.482,73.5107,73.3768,73.5107,17350.0
2017-01-26 12:15:00,76.86,76.88,76.8,76.82,6648.0,73.5203,73.5394,73.4629,73.482,6648.0
2017-01-26 12:20:00,76.82,76.83,76.77,76.78,7101.0,73.482,73.4916,73.4342,73.4438,7101.0
2017-01-26 12:25:00,76.79,76.85,76.79,76.82,10137.0,73.4533,73.5107,73.4533,73.482,10137.0
2017-01-26 12:30:00,76.82,76.86,76.81,76.82,3882.0,73.482,73.5203,73.4725,73.482,3882.0
2017-01-26 12:35:00,76.82,76.92,76.82,76.89,3900.0,73.482,73.5777,73.482,73.549,3900.0
2017-01-26 12:40:00,76.88,76.92,76.87,76.92,7210.0,73.5394,73.5777,73.5298,73.5777,7210.0
2017-01-26 12:45:00,76.92,76.95,76.91,76.93,4902.0,73.5777,73.6064,73.5681,73.5872,4902.0
2017-01-26 12:50:00,76.95,76.96,76.91,76.92,6217.0,73.6064,73.6159,73.5681,73.5777,6217.0
2017-01-26 12:55:00,76.92,76.92,76.9,76.9,8589.0,73.5777,73.5777,73.5585,73.5585,8589.0
2017-01-26 13:00:00,76.91,76.91,76.86,76.89,7625.0,73.5681,73.5681,73.5203,73.549,7625.0
2017-01-26 13:05:00,76.88,76.93,76.87,76.92,5100.0,73.5394,73.5872,73.5298,73.5777,5100.0
2017-01-26 13:10:00,76.92,76.92,76.87,76.9,6300.0,73.5777,73.5777,73.5298,73.5585,6300.0
2017-01-26 13:15:00,76.91,76.92,76.85,76.86,5553.0,73.5681,73.5777,73.5107,73.5203,5553.0
2017-01-26 13:20:00,76.86,76.87,76.78,76.83,4564.0,73.5203,73.5298,73.4438,73.4916,4564.0
2017-01-26 13:25:00,76.82,76.88,76.82,76.88,7396.0,73.482,73.5394,73.482,73.5394,7396.0
2017-01-26 13:30:00,76.87,76.91,76.86,76.9,5721.0,73.5298,73.5681,73.5203,73.5585,5721.0
2017-01-26 13:35:00,76.88,76.93,76.87,76.92,4300.0,73.5394,73.5872,73.5298,73.5777,4300.0
2017-01-26 13:40:00,76.91,76.98,76.91,76.95,6578.0,73.5681,73.6351,73.5681,73.6064,6578.0
2017-01-26 13:45:00,76.95,76.95,76.91,76.95,7387.0,73.6064,73.6064,73.5681,73.6064,7387.0
2017-01-26 13:50:00,76.94,76.95,76.91,76.91,7406.0,73.5968,73.6064,73.5681,73.5681,7406.0
2017-01-26 13:55:00,76.92,76.93,76.89,76.91,7900.0,73.5777,73.5872,73.549,73.5681,7900.0
2017-01-26 14:00:00,76.92,76.95,76.88,76.89,13107.0,73.5777,73.6064,73.5394,73.549,13107.0
2017-01-26 14:05:00,76.88,76.91,76.78,76.91,20612.0,73.5394,73.5681,73.4438,73.5681,20612.0
2017-01-26 14:10:00,76.91,76.95,76.87,76.88,6500.0,73.5681,73.6064,73.5298,73.5394,6500.0
2017-01-26 14:15:00,76.88,76.93,76.88,76.9,7190.0,73.5394,73.5872,73.5394,73.5585,7190.0
2017-01-26 14:20:00,76.89,76.89,76.76,76.79,34143.0,73.549,73.549,73.4246,73.4533,34143.0
2017-01-26 14:25:00,76.77,76.85,76.77,76.84,10361.0,73.4342,73.5107,73.4342,73.5011,10361.0
2017-01-26 14:30:00,76.85,76.86,76.81,76.82,16829.0,73.5107,73.5203,73.4725,73.482,16829.0
2017-01-26 14:35:00,76.81,76.92,76.81,76.89,16660.0,73.4725,73.5777,73.4725,73.549,16660.0
2017-01-26 14:40:00,76.9,77.0,76.88,76.98,19464.0,73.5585,73.6542,73.5394,73.6351,19464.0
2017-01-26 14:45:00,76.97,77.03,76.97,77.0,8607.0,73.6255,73.6829,73.6255,73.6542,8607.0
2017-01-26 14:50:00,77.0,77.01,76.94,76.95,6300.0,73.6542,73.6638,73.5968,73.6064,6300.0
2017-01-26 14:55:00,76.97,77.0,76.96,76.96,7701.0,73.6255,73.6542,73.6159,73.6159,7701.0
2017-01-26 15:00:00,76.97,76.97,76.94,76.95,6554.0,73.6255,73.6255,73.5968,73.6064,6554.0
2017-01-26 15:05:00,76.96,76.97,76.89,76.89,7306.0,73.6159,73.6255,73.549,73.549,7306.0
2017-01-26 15:10:00,76.88,76.88,76.83,76.86,8686.0,73.5394,73.5394,73.4916,73.5203,8686.0
2017-01-26 15:15:00,76.87,76.88,76.81,76.81,8890.0,73.5298,73.5394,73.4725,73.4725,8890.0
2017-01-26 15:20:00,76.8,76.8,76.72,76.74,11827.0,73.4629,73.4629,73.3864,73.4055,11827.0
2017-01-26 15:25:00,76.75,76.8,76.73,76.73,22551.0,73.4151,73.4629,73.3959,73.3959,22551.0
2017-01-26 15:30:00,76.75,76.85,76.75,76.83,14226.0,73.4151,73.5107,73.4151,73.4916,14226.0
2017-01-26 15:35:00,76.83,76.84,76.73,76.77,29516.0,73.4916,73.5011,73.3959,73.4342,29516.0
2017-01-26 15:40:00,76.77,76.82,76.71,76.71,20232.0,73.4342,73.482,73.3768,73.3768,20232.0
2017-01-26 15:45:00,76.73,76.78,76.72,76.77,25074.0,73.3959,73.4438,73.3864,73.4342,25074.0
2017-01-26 15:50:00,76.77,76.83,76.76,76.8,29005.0,73.4342,73.4916,73.4246,73.4629,29005.0
2017-01-26 15:55:00,76.8,76.81,76.73,76.8,44941.0,73.4629,73.4725,73.3959,73.4629,44941.0
2017-01-27 09:30:00,77.58,77.58,77.36,77.45,12015.0,74.209,74.209,73.9986,74.0846,12015.0
2017-01-27 09:35:00,77.34,77.34,76.86,77.0,14934.0,73.9794,73.9794,73.5203,73.6542,14934.0
2017-01-27 09:40:00,76.96,77.21,76.96,77.16,21366.0,73.6159,73.8551,73.6159,73.8072,21366.0
2017-01-27 09:45:00,77.14,77.31,77.13,77.13,16560.0,73.7881,73.9507,73.7785,73.7785,16560.0
2017-01-27 09:50:00,77.08,77.31,77.06,77.28,12949.0,73.7307,73.9507,73.7116,73.922,12949.0
2017-01-27 09:55:00,77.3,77.33,77.14,77.14,15203.0,73.9412,73.9699,73.7881,73.7881,15203.0
2017-01-27 10:00:00,77.13,77.24,77.09,77.19,12774.0,73.7785,73.8838,73.7403,73.8359,12774.0
2017-01-27 10:05:00,77.18,77.25,77.16,77.25,9508.0,73.8264,73.8933,73.8072,73.8933,9508.0
2017-01-27 10:10:00,77.25,77.61,77.25,77.53,22511.0,73.8933,74.2377,73.8933,74.1612,22511.0
2017-01-27 10:15:00,77.51,77.53,77.37,77.38,14395.0,74.142,74.1612,74.0081,74.0177,14395.0
2017-01-27 10:20:00,77.39,77.42,77.37,77.4,7151.0,74.0272,74.0559,74.0081,74.0368,7151.0
2017-01-27 10:25:00,77.38,77.4,77.26,77.27,14814.0,74.0177,74.0368,73.9029,73.9125,14814.0
2017-01-27 10:30:00,77.25,77.43,77.25,77.43,15717.0,73.8933,74.0655,73.8933,74.0655,15717.0
2017-01-27 10:35:00,77.42,77.54,77.33,77.33,8593.0,74.0559,74.1707,73.9699,73.9699,8593.0
2017-01-27 10:40:00,77.34,77.43,77.33,77.39,7500.0,73.9794,74.0655,73.9699,74.0272,7500.0
2017-01-27 10:45:00,77.38,77.41,77.34,77.39,12068.0,74.0177,74.0464,73.9794,74.0272,12068.0
2017-01-27 10:50:00,77.36,77.5,77.36,77.5,9500.0,73.9986,74.1325,73.9986,74.1325,9500.0
2017-01-27 10:55:00,77.53,77.53,77.45,77.47,7867.0,74.1612,74.1612,74.0846,74.1038,7867.0
2017-01-27 11:00:00,77.48,77.52,77.48,77.5,7867.0,74.1133,74.1516,74.1133,74.1325,7867.0
2017-01-27 11:05:00,77.49,77.53,77.48,77.53,6100.0,74.1229,74.1612,74.1133,74.1612,6100.0
2017-01-27 11:10:00,77.53,77.75,77.53,77.69,19002.0,74.1612,74.3716,74.1612,74.3142,19002.0
2017-01-27 11:15:00,77.68,77.73,77.64,77.65,6148.0,74.3046,74.3525,74.2664,74.276,6148.0
2017-01-27 11:20:00,77.67,77.75,77.61,77.75,18053.0,74.2951,74.3716,74.2377,74.3716,18053.0
2017-01-27 11:25:00,77.74,77.77,77.73,77.76,4388.0,74.362,74.3907,74.3525,74.3812,4388.0
2017-01-27 11:30:00,77.75,77.75,77.69,77.75,8841.0,74.3716,74.3716,74.3142,74.3716,8841.0
2017-01-27 11:35:00,77.75,77.81,77.71,77.81,31060.0,74.3716,74.429,74.3333,74.429,31060.0
2017-01-27 11:40:00,77.78,77.79,77.68,77.71,5700.0,74.4003,74.4099,74.3046,74.3333,5700.0
2017-01-27 11:45:00,77.68,77.7,77.56,77.61,9703.0,74.3046,74.3238,74.1899,74.2377,9703.0
2017-01-27 11:50:00,77.65,77.81,77.65,77.75,9160.0,74.276,74.429,74.276,74.3716,9160.0
2017-01-27 11:55:00,77.72,77.81,77.65,77.72,7454.0,74.3429,74.429,74.276,74.3429,7454.0
2017-01-27 12:00:00,77.75,77.83,77.71,77.74,12461.0,74.3716,74.4481,74.3333,74.362,12461.0
2017-01-27 12:05:00,77.75,77.8,77.73,77.8,11400.0,74.3716,74.4194,74.3525,74.4194,11400.0
2017-01-27 12:10:00,77.81,77.93,77.81,77.9,15081.0,74.429,74.5438,74.429,74.5151,15081.0
2017-01-27 12:15:00,77.9,77.9,77.86,77.86,7400.0,74.5151,74.5151,74.4768,74.4768,7400.0
2017-01-27 12:20:00,77.86,77.88,77.81,77.87,7238.0,74.4768,74.496,74.429,74.4864,7238.0
2017-01-27 12:25:00,77.85,77.98,77.83,77.93,16508.0,74.4673,74.5916,74.4481,74.5438,16508.0
2017-01-27 12:30:00,77.92,77.94,77.88,77.92,4700.0,74.5342,74.5534,74.496,74.5342,4700.0
2017-01-27 12:35:00,77.93,77.93,77.8,77.87,12844.0,74.5438,74.5438,74.4194,74.4864,12844.0
2017-01-27 12:40:00,77.86,77.9,77.85,77.86,11140.0,74.4768,74.5151,74.4673,74.4768,11140.0
2017-01-27 12:45:00,77.87,77.89,77.85,77.86,4152.0,74.4864,74.5055,74.4673,74.4768,4152.0
2017-01-27 12:50:00,77.86,77.87,77.81,77.81,15655.0,74.4768,74.4864,74.429,74.429,15655.0
2017-01-27 12:55:00,77.81,77.85,77.79,77.81,10492.0,74.429,74.4673,74.4099,74.429,10492.0
2017-01-27 13:00:00,77.81,77.81,77.8,77.81,2300.0,74.429,74.429,74.4194,74.429,2300.0
2017-01-27 13:05:00,77.8,77.83,77.8,77.81,10414.0,74.4194,74.4481,74.4194,74.429,10414.0
2017-01-27 13:10:00,77.81,77.82,77.72,77.72,12449.0,74.429,74.4386,74.3429,74.3429,12449.0
2017-01-27 13:15:00,77.72,77.73,77.64,77.64,4200.0,74.3429,74.3525,74.2664,74.2664,4200.0
2017-01-27 13:20:00,77.63,77.64,77.48,77.49,11652.0,74.2568,74.2664,74.1133,74.1229,11652.0
2017-01-27 13:25:00,77.48,77.48,77.43,77.43,3949.0,74.1133,74.1133,74.0655,74.0655,3949.0
2017-01-27 13:30:00,77.43,77.56,77.43,77.52,6868.0,74.0655,74.1899,74.0655,74.1516,6868.0
2017-01-27 13:35:00,77.53,77.54,77.47,77.5,16929.0,74.1612,74.1707,74.1038,74.1325,16929.0
2017-01-27 13:40:00,77.5,77.51,77.47,77.51,6570.0,74.1325,74.142,74.1038,74.142,6570.0
2017-01-27 13:45:00,77.51,77.53,77.5,77.51,2800.0,74.142,74.1612,74.1325,74.142,2800.0
2017-01-27 13:50:00,77.5,77.52,77.48,77.5,9007.0,74.1325,74.1516,74.1133,74.1325,9007.0
2017-01-27 13:55:00,77.5,77.51,77.44,77.51,11792.0,74.1325,74.142,74.0751,74.142,11792.0
2017-01-27 14:00:00,77.5,77.54,77.5,77.52,3567.0,74.1325,74.1707,74.1325,74.1516,3567.0
2017-01-27 14:05:00,77.52,77.53,77.5,77.51,2200.0,74.1516,74.1612,74.1325,74.142,2200.0
2017-01-27 14:10:00,77.53,77.53,77.5,77.51,5277.0,74.1612,74.1612,74.1325,74.142,5277.0
2017-01-27 14:15:00,77.5,77.51,77.5,77.5,18320.0,74.1325,74.142,74.1325,74.1325,18320.0
2017-01-27 14:20:00,77.51,77.52,77.43,77.43,10388.0,74.142,74.1516,74.0655,74.0655,10388.0
2017-01-27 14:25:00,77.42,77.42,77.25,77.25,3776.0,74.0559,74.0559,73.8933,73.8933,3776.0
2017-01-27 14:30:00,77.24,77.29,77.24,77.29,5963.0,73.8838,73.9316,73.8838,73.9316,5963.0
2017-01-27 14:35:00,77.29,77.29,77.22,77.25,9234.0,73.9316,73.9316,73.8646,73.8933,9234.0
2017-01-27 14:40:00,77.26,77.34,77.25,77.32,10498.0,73.9029,73.9794,73.8933,73.9603,10498.0
2017-01-27 14:45:00,77.33,77.39,77.33,77.37,6747.0,73.9699,74.0272,73.9699,74.0081,6747.0
2017-01-27 14:50:00,77.37,77.38,77.35,77.36,9620.0,74.0081,74.0177,73.989,73.9986,9620.0
2017-01-27 14:55:00,77.35,77.37,77.32,77.34,19497.0,73.989,74.0081,73.9603,73.9794,19497.0
2017-01-27 15:00:00,77.34,77.35,77.32,77.34,7109.0,73.9794,73.989,73.9603,73.9794,7109.0
2017-01-27 15:05:00,77.33,77.36,77.33,77.35,16400.0,73.9699,73.9986,73.9699,73.989,16400.0
2017-01-27 15:10:00,77.36,77.37,77.34,77.35,5587.0,73.9986,74.0081,73.9794,73.989,5587.0
2017-01-27 15:15:00,77.35,77.42,77.34,77.41,10692.0,73.989,74.0559,73.9794,74.0464,10692.0
2017-01-27 15:20:00,77.4,77.4,77.31,77.4,20318.0,74.0368,74.0368,73.9507,74.0368,20318.0
2017-01-27 15:25:00,77.4,77.4,77.24,77.27,8680.0,74.0368,74.0368,73.8838,73.9125,8680.0
2017-01-27 15:30:00,77.27,77.36,77.26,77.35,14619.0,73.9125,73.9986,73.9029,73.989,14619.0
2017-01-27 15:35:00,77.36,77.36,77.26,77.29,23129.0,73.9986,73.9986,73.9029,73.9316,23129.0
2017-01-27 15:40:00,77.3,77.33,77.28,77.28,13282.0,73.9412,73.9699,73.922,73.922,13282.0
2017-01-27 15:45:00,77.27,77.28,77.24,77.26,24046.0,73.9125,73.922,73.8838,73.9029,24046.0
2017-01-27 15:50:00,77.27,77.37,77.27,77.36,31678.0,73.9125,74.0081,73.9125,73.9986,31678.0
2017-01-27 15:55:00,77.36,77.47,77.36,77.43,61107.0,73.9986,74.1038,73.9986,74.0655,61107.0
2017-01-30 09:30:00,77.1,77.43,76.81,76.96,18278.0,73.7498,74.0655,73.4725,73.6159,18278.0
2017-01-30 09:35:00,76.97,77.11,76.81,76.92,7793.0,73.6255,73.7594,73.4725,73.5777,7793.0
2017-01-30 09:40:00,76.88,76.9,76.41,76.52,11361.0,73.5394,73.5585,73.0898,73.1951,11361.0
2017-01-30 09:45:00,76.53,76.63,76.24,76.24,11836.0,73.2046,73.3003,72.9272,72.9272,11836.0
2017-01-30 09:50:00,76.27,76.4,76.18,76.3,8188.0,72.9559,73.0803,72.8698,72.9846,8188.0
2017-01-30 09:55:00,76.3,76.31,76.18,76.21,4005.0,72.9846,72.9942,72.8698,72.8985,4005.0
2017-01-30 10:00:00,76.21,76.4,76.2,76.31,7202.0,72.8985,73.0803,72.889,72.9942,7202.0
2017-01-30 10:05:00,76.34,76.34,76.15,76.17,10476.0,73.0229,73.0229,72.8411,72.8603,10476.0
2017-01-30 10:10:00,76.2,76.2,76.02,76.05,9131.0,72.889,72.889,72.7168,72.7455,9131.0
2017-01-30 10:15:00,76.1,76.22,75.89,75.94,17520.0,72.7933,72.9081,72.5924,72.6403,17520.0
2017-01-30 10:20:00,75.88,76.1,75.88,76.03,24801.0,72.5829,72.7933,72.5829,72.7263,24801.0
2017-01-30 10:25:00,76.01,76.2,75.99,76.2,13594.0,72.7072,72.889,72.6881,72.889,13594.0
2017-01-30 10:30:00,76.23,76.34,76.23,76.34,8029.0,72.9177,73.0229,72.9177,73.0229,8029.0
2017-01-30 10:35:00,76.36,76.42,76.33,76.36,6082.0,73.042,73.0994,73.0133,73.042,6082.0
2017-01-30 10:40:00,76.37,76.42,76.35,76.39,13377.0,73.0516,73.0994,73.0324,73.0707,13377.0
2017-01-30 10:45:00,76.39,76.39,76.28,76.32,6600.0,73.0707,73.0707,72.9655,73.0037,6600.0
2017-01-30 10:50:00,76.3,76.32,76.15,76.16,6918.0,72.9846,73.0037,72.8411,72.8507,6918.0
2017-01-30 10:55:00,76.1,76.28,76.09,76.28,14632.0,72.7933,72.9655,72.7837,72.9655,14632.0
2017-01-30 11:00:00,76.26,76.33,76.24,76.29,8782.0,72.9463,73.0133,72.9272,72.975,8782.0
2017-01-30 11:05:00,76.31,76.44,76.31,76.44,6819.0,72.9942,73.1185,72.9942,73.1185,6819.0
2017-01-30 11:10:00,76.43,76.51,76.34,76.48,46331.0,73.109,73.1855,73.0229,73.1568,46331.0
2017-01-30 11:15:00,76.51,76.67,76.5,76.66,12507.0,73.1855,73.3385,73.1759,73.329,12507.0
2017-01-30 11:20:00,76.67,76.68,76.59,76.63,6789.0,73.3385,73.3481,73.262,73.3003,6789.0
2017-01-30 11:25:00,76.61,76.62,76.57,76.57,7320.0,73.2811,73.2907,73.2429,73.2429,7320.0
2017-01-30 11:30:00,76.57,76.6,76.55,76.59,7511.0,73.2429,73.2716,73.2237,73.262,7511.0
2017-01-30 11:35:00,76.58,76.66,76.57,76.66,4692.0,73.2524,73.329,73.2429,73.329,4692.0
2017-01-30 11:40:00,76.66,76.69,76.6,76.61,5300.0,73.329,73.3577,73.2716,73.2811,5300.0
2017-01-30 11:45:00,76.61,76.71,76.61,76.65,2700.0,73.2811,73.3768,73.2811,73.3194,2700.0
2017-01-30 11:50:00,76.63,76.63,76.57,76.57,1200.0,73.3003,73.3003,73.2429,73.2429,1200.0
2017-01-30 11:55:00,76.6,76.65,76.58,76.64,7151.0,73.2716,73.3194,73.2524,73.3098,7151.0
2017-01-30 12:00:00,76.64,76.71,76.64,76.71,3192.0,73.3098,73.3768,73.3098,73.3768,3192.0
2017-01-30 12:05:00,76.7,76.82,76.68,76.81,7000.0,73.3672,73.482,73.3481,73.4725,7000.0
2017-01-30 12:10:00,76.8,76.93,76.76,76.93,6486.0,73.4629,73.5872,73.4246,73.5872,6486.0
2017-01-30 12:15:00,76.94,77.07,76.94,77.05,9581.0,73.5968,73.7212,73.5968,73.702,9581.0
2017-01-30 12:20:00,77.06,77.18,77.03,77.14,18481.0,73.7116,73.8264,73.6829,73.7881,18481.0
2017-01-30 12:25:00,77.16,77.21,77.15,77.16,7512.0,73.8072,73.8551,73.7977,73.8072,7512.0
2017-01-30 12:30:00,77.16,77.16,77.06,77.11,17863.0,73.8072,73.8072,73.7116,73.7594,17863.0
2017-01-30 12:35:00,77.12,77.23,77.12,77.23,7671.0,73.769,73.8742,73.769,73.8742,7671.0
2017-01-30 12:40:00,77.2,77.21,77.09,77.11,8750.0,73.8455,73.8551,73.7403,73.7594,8750.0
2017-01-30 12:45:00,77.11,77.2,77.1,77.1,11633.0,73.7594,73.8455,73.7498,73.7498,11633.0
2017-01-30 12:50:00,77.11,77.21,77.09,77.21,27428.0,73.7594,73.8551,73.7403,73.8551,27428.0
2017-01-30 12:55:00,77.15,77.18,77.12,77.17,10359.0,73.7977,73.8264,73.769,73.8168,10359.0
2017-01-30 13:00:00,77.18,77.18,77.13,77.15,3350.0,73.8264,73.8264,73.7785,73.7977,3350.0
2017-01-30 13:05:00,77.14,77.26,77.13,77.23,7055.0,73.7881,73.9029,73.7785,73.8742,7055.0
2017-01-30 13:10:00,77.22,77.23,77.16,77.16,2288.0,73.8646,73.8742,73.8072,73.8072,2288.0
2017-01-30 13:15:00,77.16,77.2,77.14,77.18,6785.0,73.8072,73.8455,73.7881,73.8264,6785.0
2017-01-30 13:20:00,77.17,77.17,77.15,77.17,4500.0,73.8168,73.8168,73.7977,73.8168,4500.0
2017-01-30 13:25:00,77.16,77.19,77.14,77.17,8837.0,73.8072,73.8359,73.7881,73.8168,8837.0
2017-01-30 13:30:00,77.19,77.23,77.17,77.18,4000.0,73.8359,73.8742,73.8168,73.8264,4000.0
2017-01-30 13:35:00,77.19,77.2,77.12,77.15,5466.0,73.8359,73.8455,73.769,73.7977,5466.0
2017-01-30 13:40:00,77.16,77.19,77.16,77.17,3062.0,73.8072,73.8359,73.8072,73.8168,3062.0
2017-01-30 13:45:00,77.15,77.22,77.13,77.22,4372.0,73.7977,73.8646,73.7785,73.8646,4372.0
2017-01-30 13:50:00,77.21,77.28,77.17,77.28,6235.0,73.8551,73.922,73.8168,73.922,6235.0
2017-01-30 13:55:00,77.27,77.51,77.27,77.49,18397.0,73.9125,74.142,73.9125,74.1229,18397.0
2017-01-30 14:00:00,77.48,77.51,77.46,77.47,13771.0,74.1133,74.142,74.0942,74.1038,13771.0
2017-01-30 14:05:00,77.47,77.48,77.45,77.47,11437.0,74.1038,74.1133,74.0846,74.1038,11437.0
2017-01-30 14:10:00,77.46,77.46,77.42,77.43,13846.0,74.0942,74.0942,74.0559,74.0655,13846.0
2017-01-30 14:15:00,77.43,77.43,77.38,77.39,9700.0,74.0655,74.0655,74.0177,74.0272,9700.0
2017-01-30 14:20:00,77.4,77.44,77.37,77.41,10077.0,74.0368,74.0751,74.0081,74.0464,10077.0
2017-01-30 14:25:00,77.43,77.51,77.43,77.47,6800.0,74.0655,74.142,74.0655,74.1038,6800.0
2017-01-30 14:30:00,77.47,77.49,77.44,77.44,6556.0,74.1038,74.1229,74.0751,74.0751,6556.0
2017-01-30 14:35:00,77.45,77.48,77.25,77.38,60467.0,74.0846,74.1133,73.8933,74.0177,60467.0
2017-01-30 14:40:00,77.38,77.39,77.33,77.36,7582.0,74.0177,74.0272,73.9699,73.9986,7582.0
2017-01-30 14:45:00,77.35,77.48,77.35,77.48,6585.0,73.989,74.1133,73.989,74.1133,6585.0
2017-01-30 14:50:00,77.48,77.54,77.47,77.53,8402.0,74.1133,74.1707,74.1038,74.1612,8402.0
2017-01-30 14:55:00,77.51,77.62,77.51,77.62,10022.0,74.142,74.2473,74.142,74.2473,10022.0
2017-01-30 15:00:00,77.61,77.61,77.52,77.53,8278.0,74.2377,74.2377,74.1516,74.1612,8278.0
2017-01-30 15:05:00,77.52,77.6,77.47,77.58,15613.0,74.1516,74.2281,74.1038,74.209,15613.0
2017-01-30 15:10:00,77.59,77.74,77.58,77.71,17260.0,74.2186,74.362,74.209,74.3333,17260.0
2017-01-30 15:15:00,77.7,77.71,77.57,77.65,17698.0,74.3238,74.3333,74.1994,74.276,17698.0
2017-01-30 15:20:00,77.65,77.72,77.65,77.66,24714.0,74.276,74.3429,74.276,74.2855,24714.0
2017-01-30 15:25:00,77.67,77.7,77.64,77.69,13270.0,74.2951,74.3238,74.2664,74.3142,13270.0
2017-01-30 15:30:00,77.69,77.73,77.68,77.71,13574.0,74.3142,74.3525,74.3046,74.3333,13574.0
2017-01-30 15:35:00,77.71,77.72,77.65,77.67,19074.0,74.3333,74.3429,74.276,74.2951,19074.0
2017-01-30 15:40:00,77.65,77.69,77.63,77.69,19116.0,74.276,74.3142,74.2568,74.3142,19116.0
2017-01-30 15:45:00,77.67,77.82,77.66,77.81,43723.0,74.2951,74.4386,74.2855,74.429,43723.0
2017-01-30 15:50:00,77.82,77.89,77.82,77.84,41248.0,74.4386,74.5055,74.4386,74.4577,41248.0
2017-01-30 15:55:00,77.85,77.87,77.82,77.83,74492.0,74.4673,74.4864,74.4386,74.4481,74492.0
2017-01-31 09:30:00,77.71,77.71,77.3,77.37,13963.0,74.3333,74.3333,73.9412,74.0081,13963.0
2017-01-31 09:35:00,77.45,77.71,77.45,77.5,4145.0,74.0846,74.3333,74.0846,74.1325,4145.0
2017-01-31 09:40:00,77.47,77.47,77.29,77.35,1400.0,74.1038,74.1038,73.9316,73.989,1400.0
2017-01-31 09:45:00,77.31,77.32,77.24,77.31,2000.0,73.9507,73.9603,73.8838,73.9507,2000.0
2017-01-31 09:50:00,77.25,77.25,77.12,77.17,3560.0,73.8933,73.8933,73.769,73.8168,3560.0
2017-01-31 09:55:00,77.14,77.22,77.12,77.21,1598.0,73.7881,73.8646,73.769,73.8551,1598.0
2017-01-31 10:00:00,77.17,77.17,76.92,76.92,3772.0,73.8168,73.8168,73.5777,73.5777,3772.0
2017-01-31 10:05:00,76.89,77.16,76.89,77.08,4450.0,73.549,73.8072,73.549,73.7307,4450.0
2017-01-31 10:10:00,77.05,77.05,76.99,77.01,4213.0,73.702,73.702,73.6446,73.6638,4213.0
2017-01-31 10:15:00,77.07,77.12,77.05,77.06,2500.0,73.7212,73.769,73.702,73.7116,2500.0
2017-01-31 10:20:00,77.05,77.1,77.04,77.04,2891.0,73.702,73.7498,73.6925,73.6925,2891.0
2017-01-31 10:25:00,77.09,77.09,76.86,76.86,3004.0,73.7403,73.7403,73.5203,73.5203,3004.0
2017-01-31 10:30:00,76.91,77.02,76.91,77.02,3726.0,73.5681,73.6733,73.5681,73.6733,3726.0
2017-01-31 10:35:00,77.0,77.03,76.97,76.97,2401.0,73.6542,73.6829,73.6255,73.6255,2401.0
2017-01-31 10:40:00,76.95,76.98,76.88,76.9,6567.0,73.6064,73.6351,73.5394,73.5585,6567.0
2017-01-31 10:45:00,76.93,76.97,76.84,76.84,5000.0,73.5872,73.6255,73.5011,73.5011,5000.0
2017-01-31 10:50:00,76.83,76.86,76.75,76.76,5688.0,73.4916,73.5203,73.4151,73.4246,5688.0
2017-01-31 10:55:00,76.74,76.83,76.69,76.77,8948.0,73.4055,73.4916,73.3577,73.4342,8948.0
2017-01-31 11:00:00,76.75,76.81,76.72,76.81,6278.0,73.4151,73.4725,73.3864,73.4725,6278.0
2017-01-31 11:05:00,76.81,76.82,76.75,76.78,8850.0,73.4725,73.482,73.4151,73.4438,8850.0
2017-01-31 11:10:00,76.79,76.86,76.77,76.82,7225.0,73.4533,73.5203,73.4342,73.482,7225.0
2017-01-31 11:15:00,76.83,76.93,76.83,76.9,6300.0,73.4916,73.5872,73.4916,73.5585,6300.0
2017-01-31 11:20:00,76.92,77.0,76.92,77.0,8812.0,73.5777,73.6542,73.5777,73.6542,8812.0
2017-01-31 11:25:00,76.98,77.0,76.78,76.78,9800.0,73.6351,73.6542,73.4438,73.4438,9800.0
2017-01-31 11:30:00,76.78,76.86,76.68,76.68,5662.0,73.4438,73.5203,73.3481,73.3481,5662.0
2017-01-31 11:35:00,76.73,76.74,76.65,76.74,13240.0,73.3959,73.4055,73.3194,73.4055,13240.0
2017-01-31 11:40:00,76.74,76.78,76.7,76.76,6530.0,73.4055,73.4438,73.3672,73.4246,6530.0
2017-01-31 11:45:00,76.75,76.77,76.66,76.67,11596.0,73.4151,73.4342,73.329,73.3385,11596.0
2017-01-31 11:50:00,76.67,76.79,76.67,76.79,8440.0,73.3385,73.4533,73.3385,73.4533,8440.0
2017-01-31 11:55:00,76.78,76.81,76.77,76.81,4866.0,73.4438,73.4725,73.4342,73.4725,4866.0
2017-01-31 12:00:00,76.81,76.83,76.76,76.76,5099.0,73.4725,73.4916,73.4246,73.4246,5099.0
2017-01-31 12:05:00,76.76,76.88,76.75,76.88,3449.0,73.4246,73.5394,73.4151,73.5394,3449.0
2017-01-31 12:10:00,76.87,76.87,76.82,76.85,4432.0,73.5298,73.5298,73.482,73.5107,4432.0
2017-01-31 12:15:00,76.84,76.95,76.83,76.91,3400.0,73.5011,73.6064,73.4916,73.5681,3400.0
2017-01-31 12:20:00,76.96,77.0,76.96,77.0,1291.0,73.6159,73.6542,73.6159,73.6542,1291.0
2017-01-31 12:25:00,76.99,76.99,76.91,76.92,3063.0,73.6446,73.6446,73.5681,73.5777,3063.0
2017-01-31 12:30:00,76.91,76.94,76.88,76.88,16748.0,73.5681,73.5968,73.5394,73.5394,16748.0
2017-01-31 12:35:00,76.9,76.91,76.89,76.9,4756.0,73.5585,73.5681,73.549,73.5585,4756.0
2017-01-31 12:40:00,76.89,76.95,76.89,76.95,3589.0,73.549,73.6064,73.549,73.6064,3589.0
2017-01-31 12:45:00,76.94,76.97,76.93,76.94,4971.0,73.5968,73.6255,73.5872,73.5968,4971.0
2017-01-31 12:50:00,76.94,76.97,76.94,76.95,4299.0,73.5968,73.6255,73.5968,73.6064,4299.0
2017-01-31 12:55:00,76.94,76.98,76.93,76.98,5771.0,73.5968,73.6351,73.5872,73.6351,5771.0
2017-01-31 13:00:00,76.97,77.01,76.97,77.01,7804.0,73.6255,73.6638,73.6255,73.6638,7804.0
2017-01-31 13:05:00,77.0,77.02,76.96,76.97,4200.0,73.6542,73.6733,73.6159,73.6255,4200.0
2017-01-31 13:10:00,76.96,76.97,76.91,76.91,7073.0,73.6159,73.6255,73.5681,73.5681,7073.0
2017-01-31 13:15:00,76.91,76.98,76.91,76.98,4537.0,73.5681,73.6351,73.5681,73.6351,4537.0
2017-01-31 13:20:00,76.98,76.99,76.96,76.99,5876.0,73.6351,73.6446,73.6159,73.6446,5876.0
2017-01-31 13:25:00,76.97,77.11,76.97,77.1,8375.0,73.6255,73.7594,73.6255,73.7498,8375.0
2017-01-31 13:30:00,77.1,77.1,76.97,76.99,5240.0,73.7498,73.7498,73.6255,73.6446,5240.0
2017-01-31 13:35:00,77.0,77.05,76.99,77.05,4205.0,73.6542,73.702,73.6446,73.702,4205.0
2017-01-31 13:40:00,77.03,77.03,76.97,76.99,2400.0,73.6829,73.6829,73.6255,73.6446,2400.0
2017-01-31 13:45:00,76.99,76.99,76.89,76.9,4664.0,73.6446,73.6446,73.549,73.5585,4664.0
2017-01-31 13:50:00,76.88,76.89,76.85,76.86,2600.0,73.5394,73.549,73.5107,73.5203,2600.0
2017-01-31 13:55:00,76.87,76.87,76.8,76.84,4175.0,73.5298,73.5298,73.4629,73.5011,4175.0
2017-01-31 14:00:00,76.85,76.92,76.84,76.9,6345.0,73.5107,73.5777,73.5011,73.5585,6345.0
2017-01-31 14:05:00,76.89,76.97,76.89,76.95,5500.0,73.549,73.6255,73.549,73.6064,5500.0
2017-01-31 14:10:00,76.95,76.98,76.93,76.93,6819.0,73.6064,73.6351,73.5872,73.5872,6819.0
2017-01-31 14:15:00,76.94,76.98,76.94,76.96,3841.0,73.5968,73.6351,73.5968,73.6159,3841.0
2017-01-31 14:20:00,76.96,76.99,76.95,76.96,5971.0,73.6159,73.6446,73.6064,73.6159,5971.0
2017-01-31 14:25:00,76.98,77.01,76.98,77.0,6658.0,73.6351,73.6638,73.6351,73.6542,6658.0
2017-01-31 14:30:00,77.0,77.0,76.97,76.98,7985.0,73.6542,73.6542,73.6255,73.6351,7985.0
2017-01-31 14:35:00,76.98,77.06,76.98,77.05,9553.0,73.6351,73.7116,73.6351,73.702,9553.0
2017-01-31 14:40:00,77.06,77.1,77.05,77.1,3359.0,73.7116,73.7498,73.702,73.7498,3359.0
2017-01-31 14:45:00,77.1,77.16,77.09,77.16,5713.0,73.7498,73.8072,73.7403,73.8072,5713.0
2017-01-31 14:50:00,77.18,77.18,77.12,77.13,4441.0,73.8264,73.8264,73.769,73.7785,4441.0
2017-01-31 14:55:00,77.12,77.13,77.09,77.11,6450.0,73.769,73.7785,73.7403,73.7594,6450.0
2017-01-31 15:00:00,77.11,77.16,77.09,77.13,7518.0,73.7594,73.8072,73.7403,73.7785,7518.0
2017-01-31 15:05:00,77.12,77.16,77.11,77.15,7181.0,73.769,73.8072,73.7594,73.7977,7181.0
2017-01-31 15:10:00,77.14,77.19,77.13,77.19,4500.0,73.7881,73.8359,73.7785,73.8359,4500.0
2017-01-31 15:15:00,77.19,77.19,77.14,77.17,9539.0,73.8359,73.8359,73.7881,73.8168,9539.0
2017-01-31 15:20:00,77.17,77.29,77.17,77.28,9022.0,73.8168,73.9316,73.8168,73.922,9022.0
2017-01-31 15:25:00,77.29,77.33,77.26,77.27,6435.0,73.9316,73.9699,73.9029,73.9125,6435.0
2017-01-31 15:30:00,77.28,77.31,77.25,77.29,10699.0,73.922,73.9507,73.8933,73.9316,10699.0
2017-01-31 15:35:00,77.29,77.29,77.18,77.21,11321.0,73.9316,73.9316,73.8264,73.8551,11321.0
2017-01-31 15:40:00,77.2,77.24,77.18,77.23,13106.0,73.8455,73.8838,73.8264,73.8742,13106.0
2017-01-31 15:45:00,77.25,77.27,77.21,77.26,22470.0,73.8933,73.9125,73.8551,73.9029,22470.0
2017-01-31 15:50:00,77.27,77.31,77.22,77.26,37920.0,73.9125,73.9507,73.8646,73.9029,37920.0
2017-01-31 15:55:00,77.27,77.3,77.24,77.28,56686.0,73.9125,73.9412,73.8838,73.922,56686.0
2017-02-01 09:30:00,77.59,77.85,76.93,76.96,9777.0,74.2186,74.4673,73.5872,73.6159,9777.0
2017-02-01 09:35:00,77.06,77.47,77.03,77.16,17263.0,73.7116,74.1038,73.6829,73.8072,17263.0
2017-02-01 09:40:00,77.18,77.21,77.05,77.17,2786.0,73.8264,73.8551,73.702,73.8168,2786.0
2017-02-01 09:45:00,77.18,77.18,77.01,77.08,11000.0,73.8264,73.8264,73.6638,73.7307,11000.0
2017-02-01 09:50:00,77.08,77.08,76.86,76.96,15200.0,73.7307,73.7307,73.5203,73.6159,15200.0
2017-02-01 09:55:00,76.96,77.02,76.67,76.88,18001.0,73.6159,73.6733,73.3385,73.5394,18001.0
2017-02-01 10:00:00,76.88,76.89,76.77,76.83,13997.0,73.5394,73.549,73.4342,73.4916,13997.0
2017-02-01 10:05:00,76.87,76.9,76.77,76.82,18384.0,73.5298,73.5585,73.4342,73.482,18384.0
2017-02-01 10:10:00,76.83,76.88,76.75,76.75,7200.0,73.4916,73.5394,73.4151,73.4151,7200.0
2017-02-01 10:15:00,76.74,76.74,76.6,76.67,21519.0,73.4055,73.4055,73.2716,73.3385,21519.0
2017-02-01 10:20:00,76.67,76.69,76.57,76.57,35894.0,73.3385,73.3577,73.2429,73.2429,35894.0
2017-02-01 10:25:00,76.56,76.8,76.56,76.73,15340.0,73.2333,73.4629,73.2333,73.3959,15340.0
2017-02-01 10:30:00,76.71,76.8,76.68,76.7,7200.0,73.3768,73.4629,73.3481,73.3672,7200.0
2017-02-01 10:35:00,76.69,76.69,76.49,76.49,7532.0,73.3577,73.3577,73.1664,73.1664,7532.0
2017-02-01 10:40:00,76.46,76.59,76.44,76.54,9285.0,73.1377,73.262,73.1185,73.2142,9285.0
2017-02-01 10:45:00,76.54,76.6,76.52,76.59,12013.0,73.2142,73.2716,73.1951,73.262,12013.0
2017-02-01 10:50:00,76.62,76.63,76.56,76.63,5418.0,73.2907,73.3003,73.2333,73.3003,5418.0
2017-02-01 10:55:00,76.61,76.7,76.6,76.6,7100.0,73.2811,73.3672,73.2716,73.2716,7100.0
2017-02-01 11:00:00,76.63,76.81,76.63,76.78,10335.0,73.3003,73.4725,73.3003,73.4438,10335.0
2017-02-01 11:05:00,76.77,76.89,76.76,76.88,11800.0,73.4342,73.549,73.4246,73.5394,11800.0
2017-02-01 11:10:00,76.85,76.85,76.82,76.83,3900.0,73.5107,73.5107,73.482,73.4916,3900.0
2017-02-01 11:15:00,76.83,76.86,76.78,76.81,9421.0,73.4916,73.5203,73.4438,73.4725,9421.0
2017-02-01 11:20:00,76.78,76.85,76.73,76.77,6384.0,73.4438,73.5107,73.3959,73.4342,6384.0
2017-02-01 11:25:00,76.81,76.84,76.63,76.63,6735.0,73.4725,73.5011,73.3003,73.3003,6735.0
2017-02-01 11:30:00,76.65,76.72,76.63,76.65,5841.0,73.3194,73.3864,73.3003,73.3194,5841.0
2017-02-01 11:35:00,76.62,76.65,76.6,76.65,5051.0,73.2907,73.3194,73.2716,73.3194,5051.0
2017-02-01 11:40:00,76.65,76.67,76.59,76.59,4816.0,73.3194,73.3385,73.262,73.262,4816.0
2017-02-01 11:45:00,76.57,76.63,76.51,76.53,4845.0,73.2429,73.3003,73.1855,73.2046,4845.0
2017-02-01 11:50:00,76.54,76.63,76.48,76.6,6300.0,73.2142,73.3003,73.1568,73.2716,6300.0
2017-02-01 11:55:00,76.61,76.61,76.5,76.57,6068.0,73.2811,73.2811,73.1759,73.2429,6068.0
2017-02-01 12:00:00,76.55,76.59,76.54,76.57,2905.0,73.2237,73.262,73.2142,73.2429,2905.0
2017-02-01 12:05:00,76.56,76.67,76.56,76.62,3882.0,73.2333,73.3385,73.2333,73.2907,3882.0
2017-02-01 12:10:00,76.62,76.67,76.62,76.65,2593.0,73.2907,73.3385,73.2907,73.3194,2593.0
2017-02-01 12:15:00,76.68,76.69,76.59,76.6,5450.0,73.3481,73.3577,73.262,73.2716,5450.0
2017-02-01 12:20:00,76.61,76.67,76.61,76.61,3000.0,73.2811,73.3385,73.2811,73.2811,3000.0
2017-02-01 12:25:00,76.58,76.65,76.53,76.65,19478.0,73.2524,73.3194,73.2046,73.3194,19478.0
2017-02-01 12:30:00,76.68,76.69,76.64,76.64,3200.0,73.3481,73.3577,73.3098,73.3098,3200.0
2017-02-01 12:35:00,76.64,76.68,76.64,76.64,1700.0,73.3098,73.3481,73.3098,73.3098,1700.0
2017-02-01 12:40:00,76.65,76.72,76.65,76.71,5880.0,73.3194,73.3864,73.3194,73.3768,5880.0
2017-02-01 12:45:00,76.71,76.74,76.67,76.67,3466.0,73.3768,73.4055,73.3385,73.3385,3466.0
2017-02-01 12:50:00,76.69,76.75,76.68,76.69,3801.0,73.3577,73.4151,73.3481,73.3577,3801.0
2017-02-01 12:55:00,76.73,76.78,76.71,76.78,3756.0,73.3959,73.4438,73.3768,73.4438,3756.0
2017-02-01 13:00:00,76.76,76.85,76.76,76.84,4783.0,73.4246,73.5107,73.4246,73.5011,4783.0
2017-02-01 13:05:00,76.84,77.01,76.84,77.01,5700.0,73.5011,73.6638,73.5011,73.6638,5700.0
2017-02-01 13:10:00,77.0,77.06,76.99,77.01,8062.0,73.6542,73.7116,73.6446,73.6638,8062.0
2017-02-01 13:15:00,77.01,77.01,76.88,76.89,4384.0,73.6638,73.6638,73.5394,73.549,4384.0
2017-02-01 13:20:00,76.9,76.91,76.82,76.83,5171.0,73.5585,73.5681,73.482,73.4916,5171.0
2017-02-01 13:25:00,76.82,76.83,76.74,76.74,8175.0,73.482,73.4916,73.4055,73.4055,8175.0
2017-02-01 13:30:00,76.72,76.74,76.71,76.71,2110.0,73.3864,73.4055,73.3768,73.3768,2110.0
2017-02-01 13:35:00,76.72,76.78,76.7,76.7,3550.0,73.3864,73.4438,73.3672,73.3672,3550.0
2017-02-01 13:40:00,76.7,76.84,76.7,76.83,4916.0,73.3672,73.5011,73.3672,73.4916,4916.0
2017-02-01 13:45:00,76.82,76.84,76.76,76.82,3400.0,73.482,73.5011,73.4246,73.482,3400.0
2017-02-01 13:50:00,76.82,76.84,76.72,76.72,7770.0,73.482,73.5011,73.3864,73.3864,7770.0
2017-02-01 13:55:00,76.69,76.7,76.65,76.66,4615.0,73.3577,73.3672,73.3194,73.329,4615.0
2017-02-01 14:00:00,76.64,76.78,76.59,76.59,8841.0,73.3098,73.4438,73.262,73.262,8841.0
2017-02-01 14:05:00,76.62,76.8,76.61,76.76,9401.0,73.2907,73.4629,73.2811,73.4246,9401.0
2017-02-01 14:10:00,76.75,76.95,76.75,76.95,5623.0,73.4151,73.6064,73.4151,73.6064,5623.0
2017-02-01 14:15:00,76.94,77.0,76.89,77.0,8641.0,73.5968,73.6542,73.549,73.6542,8641.0
2017-02-01 14:20:00,76.99,77.03,76.91,76.96,6262.0,73.6446,73.6829,73.5681,73.6159,6262.0
2017-02-01 14:25:00,76.94,76.99,76.93,76.93,3260.0,73.5968,73.6446,73.5872,73.5872,3260.0
2017-02-01 14:30:00,76.92,76.98,76.85,76.85,8095.0,73.5777,73.6351,73.5107,73.5107,8095.0
2017-02-01 14:35:00,76.87,76.99,76.84,76.94,10842.0,73.5298,73.6446,73.5011,73.5968,10842.0
2017-02-01 14:40:00,76.95,76.96,76.84,76.84,7294.0,73.6064,73.6159,73.5011,73.5011,7294.0
2017-02-01 14:45:00,76.86,76.88,76.8,76.86,6632.0,73.5203,73.5394,73.4629,73.5203,6632.0
2017-02-01 14:50:00,76.85,76.85,76.77,76.78,6594.0,73.5107,73.5107,73.4342,73.4438,6594.0
2017-02-01 14:55:00,76.78,76.84,76.76,76.84,8265.0,73.4438,73.5011,73.4246,73.5011,8265.0
2017-02-01 15:00:00,76.83,76.87,76.79,76.81,159435.0,73.4916,73.5298,73.4533,73.4725,159435.0
2017-02-01 15:05:00,76.81,76.84,76.78,76.83,9318.0,73.4725,73.5011,73.4438,73.4916,9318.0
2017-02-01 15:10:00,76.8,76.87,76.76,76.76,8818.0,73.4629,73.5298,73.4246,73.4246,8818.0
2017-02-01 15:15:00,76.78,76.81,76.68,76.68,6342.0,73.4438,73.4725,73.3481,73.3481,6342.0
2017-02-01 15:20:00,76.72,76.79,76.7,76.77,22436.0,73.3864,73.4533,73.3672,73.4342,22436.0
2017-02-01 15:25:00,76.76,76.82,76.76,76.82,14607.0,73.4246,73.482,73.4246,73.482,14607.0
2017-02-01 15:30:00,76.82,76.87,76.8,76.87,13075.0,73.482,73.5298,73.4629,73.5298,13075.0
2017-02-01 15:35:00,76.87,76.89,76.84,76.85,13094.0,73.5298,73.549,73.5011,73.5107,13094.0
2017-02-01 15:40:00,76.86,76.87,76.82,76.85,23745.0,73.5203,73.5298,73.482,73.5107,23745.0
2017-02-01 15:45:00,76.83,76.89,76.78,76.89,19015.0,73.4916,73.549,73.4438,73.549,19015.0
2017-02-01 15:50:00,76.89,77.06,76.88,77.06,39126.0,73.549,73.7116,73.5394,73.7116,39126.0
2017-02-01 15:55:00,77.05,77.14,77.04,77.05,81692.0,73.702,73.7881,73.6925,73.702,81692.0
2017-02-02 09:30:00,76.63,77.03,76.63,76.66,4855.0,73.3003,73.6829,73.3003,73.329,4855.0
2017-02-02 09:35:00,76.78,76.78,76.54,76.71,4100.0,73.4438,73.4438,73.2142,73.3768,4100.0
2017-02-02 09:40:00,76.71,76.88,76.66,76.87,5160.0,73.3768,73.5394,73.329,73.5298,5160.0
2017-02-02 09:45:00,76.76,76.89,76.71,76.85,4910.0,73.4246,73.549,73.3768,73.5107,4910.0
2017-02-02 09:50:00,76.83,76.96,76.81,76.96,7462.0,73.4916,73.6159,73.4725,73.6159,7462.0
2017-02-02 09:55:00,76.93,77.1,76.92,76.98,4600.0,73.5872,73.7498,73.5777,73.6351,4600.0
2017-02-02 10:00:00,76.99,76.99,76.78,76.78,12618.0,73.6446,73.6446,73.4438,73.4438,12618.0
2017-02-02 10:05:00,76.8,76.83,76.73,76.77,2438.0,73.4629,73.4916,73.3959,73.4342,2438.0
2017-02-02 10:10:00,76.79,76.98,76.78,76.94,6000.0,73.4533,73.6351,73.4438,73.5968,6000.0
2017-02-02 10:15:00,76.93,76.98,76.87,76.97,4202.0,73.5872,73.6351,73.5298,73.6255,4202.0
2017-02-02 10:20:00,76.95,77.02,76.94,76.98,8360.0,73.6064,73.6733,73.5968,73.6351,8360.0
2017-02-02 10:25:00,76.98,77.04,76.96,76.96,3731.0,73.6351,73.6925,73.6159,73.6159,3731.0
2017-02-02 10:30:00,76.98,77.02,76.94,76.94,3500.0,73.6351,73.6733,73.5968,73.5968,3500.0
2017-02-02 10:35:00,76.95,76.99,76.91,76.93,9246.0,73.6064,73.6446,73.5681,73.5872,9246.0
2017-02-02 10:40:00,76.93,76.96,76.88,76.9,10500.0,73.5872,73.6159,73.5394,73.5585,10500.0
2017-02-02 10:45:00,76.88,76.91,76.78,76.8,5423.0,73.5394,73.5681,73.4438,73.4629,5423.0
2017-02-02 10:50:00,76.8,76.83,76.72,76.76,14935.0,73.4629,73.4916,73.3864,73.4246,14935.0
2017-02-02 10:55:00,76.78,76.87,76.78,76.87,9100.0,73.4438,73.5298,73.4438,73.5298,9100.0
2017-02-02 11:00:00,76.87,76.94,76.86,76.9,15676.0,73.5298,73.5968,73.5203,73.5585,15676.0
2017-02-02 11:05:00,76.9,76.91,76.88,76.9,7589.0,73.5585,73.5681,73.5394,73.5585,7589.0
2017-02-02 11:10:00,76.91,76.92,76.78,76.78,6965.0,73.5681,73.5777,73.4438,73.4438,6965.0
2017-02-02 11:15:00,76.78,76.79,76.77,76.79,6221.0,73.4438,73.4533,73.4342,73.4533,6221.0
2017-02-02 11:20:00,76.8,76.84,76.78,76.78,7124.0,73.4629,73.5011,73.4438,73.4438,7124.0
2017-02-02 11:25:00,76.78,76.78,76.68,76.69,17866.0,73.4438,73.4438,73.3481,73.3577,17866.0
2017-02-02 11:30:00,76.69,76.69,76.63,76.63,8453.0,73.3577,73.3577,73.3003,73.3003,8453.0
2017-02-02 11:35:00,76.64,76.77,76.64,76.72,3300.0,73.3098,73.4342,73.3098,73.3864,3300.0
2017-02-02 11:40:00,76.72,76.72,76.6,76.6,6365.0,73.3864,73.3864,73.2716,73.2716,6365.0
2017-02-02 11:45:00,76.6,76.63,76.52,76.54,6185.0,73.2716,73.3003,73.1951,73.2142,6185.0
2017-02-02 11:50:00,76.47,76.5,76.44,76.46,4217.0,73.1472,73.1759,73.1185,73.1377,4217.0
2017-02-02 11:55:00,76.45,76.48,76.36,76.36,3433.0,73.1281,73.1568,73.042,73.042,3433.0
2017-02-02 12:00:00,76.33,76.39,76.31,76.32,16303.0,73.0133,73.0707,72.9942,73.0037,16303.0
2017-02-02 12:05:00,76.34,76.45,76.33,76.4,6540.0,73.0229,73.1281,73.0133,73.0803,6540.0
2017-02-02 12:10:00,76.4,76.48,76.37,76.43,8028.0,73.0803,73.1568,73.0516,73.109,8028.0
2017-02-02 12:15:00,76.42,76.47,76.42,76.45,8190.0,73.0994,73.1472,73.0994,73.1281,8190.0
2017-02-02 12:20:00,76.46,76.52,76.45,76.51,16377.0,73.1377,73.1951,73.1281,73.1855,16377.0
2017-02-02 12:25:00,76.52,76.59,76.46,76.46,6629.0,73.1951,73.262,73.1377,73.1377,6629.0
2017-02-02 12:30:00,76.48,76.48,76.4,76.46,14330.0,73.1568,73.1568,73.0803,73.1377,14330.0
2017-02-02 12:35:00,76.46,76.46,76.43,76.44,2938.0,73.1377,73.1377,73.109,73.1185,2938.0
2017-02-02 12:40:00,76.44,76.46,76.39,76.4,3100.0,73.1185,73.1377,73.0707,73.0803,3100.0
2017-02-02 12:45:00,76.41,76.45,76.39,76.42,3092.0,73.0898,73.1281,73.0707,73.0994,3092.0
2017-02-02 12:50:00,76.41,76.41,76.33,76.33,2600.0,73.0898,73.0898,73.0133,73.0133,2600.0
2017-02-02 12:55:00,76.33,76.35,76.31,76.33,4696.0,73.0133,73.0324,72.9942,73.0133,4696.0
2017-02-02 13:00:00,76.35,76.36,76.28,76.28,4889.0,73.0324,73.042,72.9655,72.9655,4889.0
2017-02-02 13:05:00,76.29,76.35,76.29,76.32,8814.0,72.975,73.0324,72.975,73.0037,8814.0
2017-02-02 13:10:00,76.33,76.35,76.3,76.35,9537.0,73.0133,73.0324,72.9846,73.0324,9537.0
2017-02-02 13:15:00,76.34,76.4,76.34,76.38,8963.0,73.0229,73.0803,73.0229,73.0611,8963.0
2017-02-02 13:20:00,76.37,76.39,76.34,76.34,4189.0,73.0516,73.0707,73.0229,73.0229,4189.0
2017-02-02 13:25:00,76.35,76.35,76.29,76.29,3167.0,73.0324,73.0324,72.975,72.975,3167.0
2017-02-02 13:30:00,76.3,76.3,76.22,76.22,6539.0,72.9846,72.9846,72.9081,72.9081,6539.0
2017-02-02 13:35:00,76.21,76.28,76.21,76.28,12809.0,72.8985,72.9655,72.8985,72.9655,12809.0
2017-02-02 13:40:00,76.27,76.52,76.27,76.5,13651.0,72.9559,73.1951,72.9559,73.1759,13651.0
2017-02-02 13:45:00,76.48,76.48,76.39,76.39,2400.0,73.1568,73.1568,73.0707,73.0707,2400.0
2017-02-02 13:50:00,76.42,76.47,76.41,76.42,5431.0,73.0994,73.1472,73.0898,73.0994,5431.0
2017-02-02 13:55:00,76.43,76.44,76.4,76.44,4499.0,73.109,73.1185,73.0803,73.1185,4499.0
2017-02-02 14:00:00,76.43,76.44,76.36,76.38,7522.0,73.109,73.1185,73.042,73.0611,7522.0
2017-02-02 14:05:00,76.37,76.44,76.37,76.41,5661.0,73.0516,73.1185,73.0516,73.0898,5661.0
2017-02-02 14:10:00,76.42,76.42,76.38,76.38,4356.0,73.0994,73.0994,73.0611,73.0611,4356.0
2017-02-02 14:15:00,76.38,76.38,76.31,76.32,8737.0,73.0611,73.0611,72.9942,73.0037,8737.0
2017-02-02 14:20:00,76.3,76.32,76.22,76.25,20307.0,72.9846,73.0037,72.9081,72.9368,20307.0
2017-02-02 14:25:00,76.25,76.27,76.22,76.23,5610.0,72.9368,72.9559,72.9081,72.9177,5610.0
2017-02-02 14:30:00,76.21,76.22,76.16,76.2,8874.0,72.8985,72.9081,72.8507,72.889,8874.0
2017-02-02 14:35:00,76.18,76.21,76.16,76.18,6662.0,72.8698,72.8985,72.8507,72.8698,6662.0
2017-02-02 14:40:00,76.2,76.2,76.15,76.19,4284.0,72.889,72.889,72.8411,72.8794,4284.0
2017-02-02 14:45:00,76.2,76.22,76.1,76.1,2316.0,72.889,72.9081,72.7933,72.7933,2316.0
2017-02-02 14:50:00,76.09,76.09,76.03,76.07,6200.0,72.7837,72.7837,72.7263,72.7646,6200.0
2017-02-02 14:55:00,76.06,76.11,76.06,76.09,5115.0,72.755,72.8029,72.755,72.7837,5115.0
2017-02-02 15:00:00,76.1,76.15,76.06,76.11,13392.0,72.7933,72.8411,72.755,72.8029,13392.0
2017-02-02 15:05:00,76.11,76.12,76.1,76.1,7350.0,72.8029,72.8124,72.7933,72.7933,7350.0
2017-02-02 15:10:00,76.11,76.26,76.11,76.26,8984.0,72.8029,72.9463,72.8029,72.9463,8984.0
2017-02-02 15:15:00,76.27,76.27,76.18,76.26,5847.0,72.9559,72.9559,72.8698,72.9463,5847.0
2017-02-02 15:20:00,76.28,76.3,76.23,76.23,5023.0,72.9655,72.9846,72.9177,72.9177,5023.0
2017-02-02 15:25:00,76.25,76.36,76.2,76.36,30042.0,72.9368,73.042,72.889,73.042,30042.0
2017-02-02 15:30:00,76.37,76.48,76.37,76.48,16559.0,73.0516,73.1568,73.0516,73.1568,16559.0
2017-02-02 15:35:00,76.48,76.51,76.38,76.38,20052.0,73.1568,73.1855,73.0611,73.0611,20052.0
2017-02-02 15:40:00,76.38,76.52,76.37,76.52,33339.0,73.0611,73.1951,73.0516,73.1951,33339.0
2017-02-02 15:45:00,76.53,76.56,76.48,76.54,24777.0,73.2046,73.2333,73.1568,73.2142,24777.0
2017-02-02 15:50:00,76.56,76.63,76.53,76.63,42740.0,73.2333,73.3003,73.2046,73.3003,42740.0
2017-02-02 15:55:00,76.62,76.78,76.59,76.72,138022.0,73.2907,73.4438,73.262,73.3864,138022.0
2017-02-03 09:30:00,77.29,77.52,77.16,77.4,11472.0,73.9316,74.1516,73.8072,74.0368,11472.0
2017-02-03 09:35:00,77.41,77.52,77.31,77.39,4813.0,74.0464,74.1516,73.9507,74.0272,4813.0
2017-02-03 09:40:00,77.39,77.47,77.31,77.41,5928.0,74.0272,74.1038,73.9507,74.0464,5928.0
2017-02-03 09:45:00,77.38,77.69,77.36,77.66,10728.0,74.0177,74.3142,73.9986,74.2855,10728.0
2017-02-03 09:50:00,77.67,77.7,77.6,77.67,12150.0,74.2951,74.3238,74.2281,74.2951,12150.0
2017-02-03 09:55:00,77.67,77.69,77.36,77.4,7881.0,74.2951,74.3142,73.9986,74.0368,7881.0
2017-02-03 10:00:00,77.44,77.48,77.36,77.39,13233.0,74.0751,74.1133,73.9986,74.0272,13233.0
2017-02-03 10:05:00,77.37,77.38,77.14,77.17,8122.0,74.0081,74.0177,73.7881,73.8168,8122.0
2017-02-03 10:10:00,77.16,77.23,77.15,77.21,9300.0,73.8072,73.8742,73.7977,73.8551,9300.0
2017-02-03 10:15:00,77.22,77.35,77.22,77.33,12723.0,73.8646,73.989,73.8646,73.9699,12723.0
2017-02-03 10:20:00,77.33,77.41,77.33,77.38,6940.0,73.9699,74.0464,73.9699,74.0177,6940.0
2017-02-03 10:25:00,77.37,77.47,77.36,77.39,4900.0,74.0081,74.1038,73.9986,74.0272,4900.0
2017-02-03 10:30:00,77.37,77.5,77.34,77.48,10129.0,74.0081,74.1325,73.9794,74.1133,10129.0
2017-02-03 10:35:00,77.48,77.68,77.48,77.54,14705.0,74.1133,74.3046,74.1133,74.1707,14705.0
2017-02-03 10:40:00,77.55,77.64,77.54,77.62,8217.0,74.1803,74.2664,74.1707,74.2473,8217.0
2017-02-03 10:45:00,77.61,77.62,77.46,77.51,8582.0,74.2377,74.2473,74.0942,74.142,8582.0
2017-02-03 10:50:00,77.54,77.58,77.49,77.57,11468.0,74.1707,74.209,74.1229,74.1994,11468.0
2017-02-03 10:55:00,77.58,77.62,77.53,77.53,9766.0,74.209,74.2473,74.1612,74.1612,9766.0
2017-02-03 11:00:00,77.54,77.84,77.54,77.84,10048.0,74.1707,74.4577,74.1707,74.4577,10048.0
2017-02-03 11:05:00,77.85,77.99,77.85,77.97,16759.0,74.4673,74.6012,74.4673,74.582,16759.0
2017-02-03 11:10:00,77.98,77.99,77.94,77.98,9161.0,74.5916,74.6012,74.5534,74.5916,9161.0
2017-02-03 11:15:00,77.99,78.1,77.98,78.02,13856.0,74.6012,74.7064,74.5916,74.6299,13856.0
2017-02-03 11:20:00,78.01,78.07,77.98,78.06,17264.0,74.6203,74.6777,74.5916,74.6681,17264.0
2017-02-03 11:25:00,78.08,78.35,78.06,78.25,25567.0,74.6873,74.9455,74.6681,74.8499,25567.0
2017-02-03 11:30:00,78.22,78.27,78.12,78.24,15372.0,74.8212,74.869,74.7255,74.8403,15372.0
2017-02-03 11:35:00,78.22,78.23,78.1,78.2,13481.0,74.8212,74.8307,74.7064,74.8021,13481.0
2017-02-03 11:40:00,78.21,78.21,78.0,78.07,11832.0,74.8116,74.8116,74.6107,74.6777,11832.0
2017-02-03 11:45:00,78.07,78.13,78.02,78.1,29500.0,74.6777,74.7351,74.6299,74.7064,29500.0
2017-02-03 11:50:00,78.1,78.13,78.04,78.13,7809.0,74.7064,74.7351,74.649,74.7351,7809.0
2017-02-03 11:55:00,78.13,78.15,78.02,78.12,7366.0,74.7351,74.7542,74.6299,74.7255,7366.0
2017-02-03 12:00:00,78.12,78.21,78.08,78.2,7107.0,74.7255,74.8116,74.6873,74.8021,7107.0
2017-02-03 12:05:00,78.2,78.25,78.2,78.21,4809.0,74.8021,74.8499,74.8021,74.8116,4809.0
2017-02-03 12:10:00,78.22,78.22,78.14,78.17,19118.0,74.8212,74.8212,74.7447,74.7734,19118.0
2017-02-03 12:15:00,78.15,78.32,78.15,78.31,50201.0,74.7542,74.9168,74.7542,74.9073,50201.0
2017-02-03 12:20:00,78.31,78.33,78.22,78.27,18557.0,74.9073,74.9264,74.8212,74.869,18557.0
2017-02-03 12:25:00,78.28,78.36,78.22,78.36,21639.0,74.8786,74.9551,74.8212,74.9551,21639.0
2017-02-03 12:30:00,78.36,78.43,78.3,78.41,33693.0,74.9551,75.0221,74.8977,75.0029,33693.0
2017-02-03 12:35:00,78.4,78.56,78.37,78.55,49060.0,74.9934,75.1464,74.9647,75.1368,49060.0
2017-02-03 12:40:00,78.56,78.7,78.51,78.65,48909.0,75.1464,75.2803,75.0986,75.2325,48909.0
2017-02-03 12:45:00,78.65,78.88,78.65,78.87,75355.0,75.2325,75.4525,75.2325,75.4429,75355.0
2017-02-03 12:50:00,78.88,79.03,78.77,78.84,133422.0,75.4525,75.596,75.3473,75.4142,133422.0
2017-02-03 12:55:00,78.82,78.85,78.74,78.83,20272.0,75.3951,75.4238,75.3186,75.4047,20272.0
2017-02-03 13:00:00,78.83,78.9,78.68,78.79,37992.0,75.4047,75.4716,75.2612,75.3664,37992.0
2017-02-03 13:05:00,78.81,78.81,78.66,78.67,6195.0,75.3855,75.3855,75.2421,75.2516,6195.0
2017-02-03 13:10:00,78.65,78.72,78.6,78.7,21276.0,75.2325,75.2995,75.1847,75.2803,21276.0
2017-02-03 13:15:00,78.7,78.71,78.57,78.58,8021.0,75.2803,75.2899,75.156,75.1655,8021.0
2017-02-03 13:20:00,78.57,78.64,78.5,78.64,14874.0,75.156,75.2229,75.089,75.2229,14874.0
2017-02-03 13:25:00,78.64,78.74,78.62,78.64,14671.0,75.2229,75.3186,75.2038,75.2229,14671.0
2017-02-03 13:30:00,78.62,78.62,78.53,78.54,13892.0,75.2038,75.2038,75.1177,75.1273,13892.0
2017-02-03 13:35:00,78.52,78.56,78.45,78.47,10810.0,75.1081,75.1464,75.0412,75.0603,10810.0
2017-02-03 13:40:00,78.48,78.52,78.41,78.47,17824.0,75.0699,75.1081,75.0029,75.0603,17824.0
2017-02-03 13:45:00,78.45,78.48,78.37,78.45,20818.0,75.0412,75.0699,74.9647,75.0412,20818.0
2017-02-03 13:50:00,78.43,78.58,78.42,78.57,16891.0,75.0221,75.1655,75.0125,75.156,16891.0
2017-02-03 13:55:00,78.57,78.93,78.53,78.85,83511.0,75.156,75.5003,75.1177,75.4238,83511.0
2017-02-03 14:00:00,78.84,79.04,78.81,78.93,56746.0,75.4142,75.6056,75.3855,75.5003,56746.0
2017-02-03 14:05:00,78.93,79.0,78.91,79.0,39191.0,75.5003,75.5673,75.4812,75.5673,39191.0
2017-02-03 14:10:00,79.0,79.13,79.0,79.09,27436.0,75.5673,75.6916,75.5673,75.6534,27436.0
2017-02-03 14:15:00,79.12,79.22,79.06,79.2,38229.0,75.6821,75.7777,75.6247,75.7586,38229.0
2017-02-03 14:20:00,79.22,79.29,78.77,78.77,63907.0,75.7777,75.8447,75.3473,75.3473,63907.0
2017-02-03 14:25:00,78.75,78.86,78.7,78.79,12192.0,75.3282,75.4334,75.2803,75.3664,12192.0
2017-02-03 14:30:00,78.81,78.84,78.75,78.81,13869.0,75.3855,75.4142,75.3282,75.3855,13869.0
2017-02-03 14:35:00,78.81,78.81,78.75,78.77,7473.0,75.3855,75.3855,75.3282,75.3473,7473.0
2017-02-03 14:40:00,78.78,78.83,78.77,78.8,9040.0,75.3569,75.4047,75.3473,75.376,9040.0
2017-02-03 14:45:00,78.8,78.82,78.74,78.79,7416.0,75.376,75.3951,75.3186,75.3664,7416.0
2017-02-03 14:50:00,78.79,78.81,78.68,78.7,9906.0,75.3664,75.3855,75.2612,75.2803,9906.0
2017-02-03 14:55:00,78.71,78.72,78.64,78.71,11278.0,75.2899,75.2995,75.2229,75.2899,11278.0
2017-02-03 15:00:00,78.73,78.76,78.72,78.76,6873.0,75.309,75.3377,75.2995,75.3377,6873.0
2017-02-03 15:05:00,78.75,78.81,78.74,78.81,6717.0,75.3282,75.3855,75.3186,75.3855,6717.0
2017-02-03 15:10:00,78.82,78.87,78.78,78.81,14510.0,75.3951,75.4429,75.3569,75.3855,14510.0
2017-02-03 15:15:00,78.8,78.83,78.79,78.8,8677.0,75.376,75.4047,75.3664,75.376,8677.0
2017-02-03 15:20:00,78.8,78.81,78.77,78.78,9608.0,75.376,75.3855,75.3473,75.3569,9608.0
2017-02-03 15:25:00,78.79,78.84,78.75,78.81,14940.0,75.3664,75.4142,75.3282,75.3855,14940.0
2017-02-03 15:30:00,78.82,78.89,78.82,78.89,29048.0,75.3951,75.4621,75.3951,75.4621,29048.0
2017-02-03 15:35:00,78.88,78.9,78.86,78.9,39987.0,75.4525,75.4716,75.4334,75.4716,39987.0
2017-02-03 15:40:00,78.88,78.9,78.82,78.84,33715.0,75.4525,75.4716,75.3951,75.4142,33715.0
2017-02-03 15:45:00,78.84,78.84,78.62,78.62,29005.0,75.4142,75.4142,75.2038,75.2038,29005.0
2017-02-03 15:50:00,78.62,78.65,78.58,78.62,39805.0,75.2038,75.2325,75.1655,75.2038,39805.0
2017-02-03 15:55:00,78.61,78.64,78.55,78.59,79917.0,75.1942,75.2229,75.1368,75.1751,79917.0
2017-02-06 09:30:00,78.05,78.5,78.05,78.2,8164.0,74.6586,75.089,74.6586,74.8021,8164.0
2017-02-06 09:35:00,78.17,78.23,77.88,78.23,2247.0,74.7734,74.8307,74.496,74.8307,2247.0
2017-02-06 09:40:00,78.31,78.31,78.07,78.25,5796.0,74.9073,74.9073,74.6777,74.8499,5796.0
2017-02-06 09:45:00,78.15,78.19,77.89,77.97,9689.0,74.7542,74.7925,74.5055,74.582,9689.0
2017-02-06 09:50:00,77.99,78.08,77.97,78.05,2040.0,74.6012,74.6873,74.582,74.6586,2040.0
2017-02-06 09:55:00,78.03,78.04,77.84,77.84,2200.0,74.6394,74.649,74.4577,74.4577,2200.0
2017-02-06 10:00:00,77.89,77.91,77.82,77.85,5303.0,74.5055,74.5247,74.4386,74.4673,5303.0
2017-02-06 10:05:00,77.82,77.87,77.76,77.76,9000.0,74.4386,74.4864,74.3812,74.3812,9000.0
2017-02-06 10:10:00,77.72,77.77,77.62,77.77,5100.0,74.3429,74.3907,74.2473,74.3907,5100.0
2017-02-06 10:15:00,77.73,77.94,77.72,77.94,2500.0,74.3525,74.5534,74.3429,74.5534,2500.0
2017-02-06 10:20:00,77.91,77.97,77.89,77.97,4930.0,74.5247,74.582,74.5055,74.582,4930.0
2017-02-06 10:25:00,77.96,78.27,77.94,78.13,9770.0,74.5725,74.869,74.5534,74.7351,9770.0
2017-02-06 10:30:00,78.13,78.17,77.97,78.1,22509.0,74.7351,74.7734,74.582,74.7064,22509.0
2017-02-06 10:35:00,78.06,78.15,78.01,78.01,3501.0,74.6681,74.7542,74.6203,74.6203,3501.0
2017-02-06 10:40:00,78.01,78.24,77.94,78.2,16416.0,74.6203,74.8403,74.5534,74.8021,16416.0
2017-02-06 10:45:00,78.2,78.3,78.15,78.24,14135.0,74.8021,74.8977,74.7542,74.8403,14135.0
2017-02-06 10:50:00,78.26,78.29,78.22,78.27,7051.0,74.8594,74.8881,74.8212,74.869,7051.0
2017-02-06 10:55:00,78.29,78.35,78.11,78.12,14577.0,74.8881,74.9455,74.716,74.7255,14577.0
2017-02-06 11:00:00,78.08,78.12,77.77,77.91,45495.0,74.6873,74.7255,74.3907,74.5247,45495.0
2017-02-06 11:05:00,77.94,77.97,77.83,77.95,4400.0,74.5534,74.582,74.4481,74.5629,4400.0
2017-02-06 11:10:00,77.9,78.12,77.89,78.12,4160.0,74.5151,74.7255,74.5055,74.7255,4160.0
2017-02-06 11:15:00,78.15,78.19,78.11,78.11,2200.0,74.7542,74.7925,74.716,74.716,2200.0
2017-02-06 11:20:00,78.03,78.09,78.0,78.09,2905.0,74.6394,74.6968,74.6107,74.6968,2905.0
2017-02-06 11:25:00,78.12,78.16,78.05,78.1,2797.0,74.7255,74.7638,74.6586,74.7064,2797.0
2017-02-06 11:30:00,78.09,78.09,78.01,78.04,6028.0,74.6968,74.6968,74.6203,74.649,6028.0
2017-02-06 11:35:00,78.05,78.14,78.03,78.11,3900.0,74.6586,74.7447,74.6394,74.716,3900.0
2017-02-06 11:40:00,78.11,78.12,77.99,77.99,7243.0,74.716,74.7255,74.6012,74.6012,7243.0
2017-02-06 11:45:00,77.98,77.99,77.93,77.93,3027.0,74.5916,74.6012,74.5438,74.5438,3027.0
2017-02-06 11:50:00,77.94,77.96,77.9,77.96,4465.0,74.5534,74.5725,74.5151,74.5725,4465.0
2017-02-06 11:55:00,77.95,78.06,77.95,78.06,4034.0,74.5629,74.6681,74.5629,74.6681,4034.0
2017-02-06 12:00:00,78.06,78.06,77.98,78.03,3719.0,74.6681,74.6681,74.5916,74.6394,3719.0
2017-02-06 12:05:00,78.01,78.01,77.88,77.9,4991.0,74.6203,74.6203,74.496,74.5151,4991.0
2017-02-06 12:10:00,77.91,77.99,77.9,77.94,3229.0,74.5247,74.6012,74.5151,74.5534,3229.0
2017-02-06 12:15:00,77.91,77.93,77.87,77.9,6020.0,74.5247,74.5438,74.4864,74.5151,6020.0
2017-02-06 12:20:00,77.89,77.9,77.87,77.9,3399.0,74.5055,74.5151,74.4864,74.5151,3399.0
2017-02-06 12:25:00,77.87,77.91,77.87,77.87,3239.0,74.4864,74.5247,74.4864,74.4864,3239.0
2017-02-06 12:30:00,77.89,77.93,77.87,77.92,12413.0,74.5055,74.5438,74.4864,74.5342,12413.0
2017-02-06 12:35:00,77.9,77.91,77.86,77.9,2000.0,74.5151,74.5247,74.4768,74.5151,2000.0
2017-02-06 12:40:00,77.9,77.94,77.9,77.91,1852.0,74.5151,74.5534,74.5151,74.5247,1852.0
2017-02-06 12:45:00,77.88,77.91,77.86,77.91,2982.0,74.496,74.5247,74.4768,74.5247,2982.0
2017-02-06 12:50:00,77.9,77.92,77.86,77.89,1599.0,74.5151,74.5342,74.4768,74.5055,1599.0
2017-02-06 12:55:00,77.86,77.89,77.86,77.88,7035.0,74.4768,74.5055,74.4768,74.496,7035.0
2017-02-06 13:00:00,77.88,77.89,77.86,77.88,9296.0,74.496,74.5055,74.4768,74.496,9296.0
2017-02-06 13:05:00,77.87,77.89,77.85,77.87,14727.0,74.4864,74.5055,74.4673,74.4864,14727.0
2017-02-06 13:10:00,77.86,77.86,77.76,77.77,8638.0,74.4768,74.4768,74.3812,74.3907,8638.0
2017-02-06 13:15:00,77.75,77.79,77.75,77.79,11118.0,74.3716,74.4099,74.3716,74.4099,11118.0
2017-02-06 13:20:00,77.8,77.82,77.76,77.81,7394.0,74.4194,74.4386,74.3812,74.429,7394.0
2017-02-06 13:25:00,77.81,77.92,77.79,77.92,11067.0,74.429,74.5342,74.4099,74.5342,11067.0
2017-02-06 13:30:00,77.93,77.94,77.85,77.85,6775.0,74.5438,74.5534,74.4673,74.4673,6775.0
2017-02-06 13:35:00,77.86,77.86,77.79,77.79,2567.0,74.4768,74.4768,74.4099,74.4099,2567.0
2017-02-06 13:40:00,77.77,77.79,77.77,77.77,602.0,74.3907,74.4099,74.3907,74.3907,602.0
2017-02-06 13:45:00,77.76,77.84,77.75,77.84,4190.0,74.3812,74.4577,74.3716,74.4577,4190.0
2017-02-06 13:50:00,77.86,77.87,77.84,77.86,6542.0,74.4768,74.4864,74.4577,74.4768,6542.0
2017-02-06 13:55:00,77.84,77.94,77.84,77.92,6487.0,74.4577,74.5534,74.4577,74.5342,6487.0
2017-02-06 14:00:00,77.91,77.91,77.84,77.85,3627.0,74.5247,74.5247,74.4577,74.4673,3627.0
2017-02-06 14:05:00,77.84,77.88,77.8,77.81,3922.0,74.4577,74.496,74.4194,74.429,3922.0
2017-02-06 14:10:00,77.81,77.82,77.79,77.79,2338.0,74.429,74.4386,74.4099,74.4099,2338.0
2017-02-06 14:15:00,77.79,77.84,77.79,77.83,6912.0,74.4099,74.4577,74.4099,74.4481,6912.0
2017-02-06 14:20:00,77.82,77.88,77.81,77.87,13206.0,74.4386,74.496,74.429,74.4864,13206.0
2017-02-06 14:25:00,77.88,77.9,77.86,77.89,4870.0,74.496,74.5151,74.4768,74.5055,4870.0
2017-02-06 14:30:00,77.89,77.9,77.84,77.85,5605.0,74.5055,74.5151,74.4577,74.4673,5605.0
2017-02-06 14:35:00,77.81,77.82,77.79,77.81,4325.0,74.429,74.4386,74.4099,74.429,4325.0
2017-02-06 14:40:00,77.81,77.83,77.8,77.82,4606.0,74.429,74.4481,74.4194,74.4386,4606.0
2017-02-06 14:45:00,77.83,77.87,77.82,77.83,6044.0,74.4481,74.4864,74.4386,74.4481,6044.0
2017-02-06 14:50:00,77.83,77.86,77.8,77.84,7113.0,74.4481,74.4768,74.4194,74.4577,7113.0
2017-02-06 14:55:00,77.84,77.93,77.84,77.91,10618.0,74.4577,74.5438,74.4577,74.5247,10618.0
2017-02-06 15:00:00,77.93,77.93,77.88,77.92,14561.0,74.5438,74.5438,74.496,74.5342,14561.0
2017-02-06 15:05:00,77.92,78.03,77.91,78.0,8131.0,74.5342,74.6394,74.5247,74.6107,8131.0
2017-02-06 15:10:00,78.01,78.07,77.98,78.06,5747.0,74.6203,74.6777,74.5916,74.6681,5747.0
2017-02-06 15:15:00,78.04,78.05,77.97,77.97,8488.0,74.649,74.6586,74.582,74.582,8488.0
2017-02-06 15:20:00,77.98,77.99,77.88,77.89,5954.0,74.5916,74.6012,74.496,74.5055,5954.0
2017-02-06 15:25:00,77.89,77.93,77.86,77.89,7620.0,74.5055,74.5438,74.4768,74.5055,7620.0
2017-02-06 15:30:00,77.87,77.97,77.87,77.96,9190.0,74.4864,74.582,74.4864,74.5725,9190.0
2017-02-06 15:35:00,77.95,78.0,77.91,78.0,9464.0,74.5629,74.6107,74.5247,74.6107,9464.0
2017-02-06 15:40:00,78.0,78.07,77.98,77.98,12775.0,74.6107,74.6777,74.5916,74.5916,12775.0
2017-02-06 15:45:00,78.0,78.02,77.95,77.97,23766.0,74.6107,74.6299,74.5629,74.582,23766.0
2017-02-06 15:50:00,77.98,78.08,77.97,78.08,32381.0,74.5916,74.6873,74.582,74.6873,32381.0
2017-02-06 15:55:00,78.08,78.2,78.07,78.18,92778.0,74.6873,74.8021,74.6777,74.7829,92778.0
2017-02-07 09:30:00,78.13,78.13,78.13,78.13,7136.0,74.7351,74.7351,74.7351,74.7351,7136.0
2017-02-07 09:35:00,78.36,78.36,77.9,77.94,14784.0,74.9551,74.9551,74.5151,74.5534,14784.0
2017-02-07 09:40:00,78.0,78.26,78.0,78.2,7200.0,74.6107,74.8594,74.6107,74.8021,7200.0
2017-02-07 09:45:00,78.08,78.18,77.85,77.94,1700.0,74.6873,74.7829,74.4673,74.5534,1700.0
2017-02-07 09:50:00,77.97,78.1,77.91,78.1,9149.0,74.582,74.7064,74.5247,74.7064,9149.0
2017-02-07 09:55:00,78.09,78.14,78.07,78.14,8800.0,74.6968,74.7447,74.6777,74.7447,8800.0
2017-02-07 10:00:00,78.19,78.35,78.16,78.28,9702.0,74.7925,74.9455,74.7638,74.8786,9702.0
2017-02-07 10:05:00,78.32,78.45,78.31,78.45,6001.0,74.9168,75.0412,74.9073,75.0412,6001.0
2017-02-07 10:10:00,78.48,78.63,78.44,78.54,7960.0,75.0699,75.2134,75.0316,75.1273,7960.0
2017-02-07 10:15:00,78.49,78.54,78.44,78.49,5550.0,75.0795,75.1273,75.0316,75.0795,5550.0
2017-02-07 10:20:00,78.47,78.58,78.43,78.58,4800.0,75.0603,75.1655,75.0221,75.1655,4800.0
2017-02-07 10:25:00,78.64,78.73,78.59,78.65,14849.0,75.2229,75.309,75.1751,75.2325,14849.0
2017-02-07 10:30:00,78.65,78.72,78.65,78.65,10673.0,75.2325,75.2995,75.2325,75.2325,10673.0
2017-02-07 10:35:00,78.65,78.83,78.65,78.79,22620.0,75.2325,75.4047,75.2325,75.3664,22620.0
2017-02-07 10:40:00,78.79,78.9,78.69,78.87,22438.0,75.3664,75.4716,75.2708,75.4429,22438.0
2017-02-07 10:45:00,78.87,78.96,78.82,78.96,14578.0,75.4429,75.529,75.3951,75.529,14578.0
2017-02-07 10:50:00,78.97,79.17,78.91,79.17,36065.0,75.5386,75.7299,75.4812,75.7299,36065.0
2017-02-07 10:55:00,79.17,79.23,79.16,79.23,13555.0,75.7299,75.7873,75.7203,75.7873,13555.0
2017-02-07 11:00:00,79.21,79.32,79.14,79.32,35869.0,75.7682,75.8734,75.7012,75.8734,35869.0
2017-02-07 11:05:00,79.28,79.31,79.23,79.29,19391.0,75.8351,75.8638,75.7873,75.8447,19391.0
2017-02-07 11:10:00,79.3,79.37,79.27,79.31,16467.0,75.8543,75.9212,75.8256,75.8638,16467.0
2017-02-07 11:15:00,79.31,79.38,79.13,79.13,72596.0,75.8638,75.9308,75.6916,75.6916,72596.0
2017-02-07 11:20:00,79.13,79.13,78.84,78.84,17034.0,75.6916,75.6916,75.4142,75.4142,17034.0
2017-02-07 11:25:00,78.8,78.8,78.7,78.75,10062.0,75.376,75.376,75.2803,75.3282,10062.0
2017-02-07 11:30:00,78.77,78.88,78.77,78.87,5247.0,75.3473,75.4525,75.3473,75.4429,5247.0
2017-02-07 11:35:00,78.86,79.01,78.82,78.98,18555.0,75.4334,75.5769,75.3951,75.5482,18555.0
2017-02-07 11:40:00,78.98,79.1,78.97,78.98,8997.0,75.5482,75.6629,75.5386,75.5482,8997.0
2017-02-07 11:45:00,78.96,78.97,78.87,78.96,6600.0,75.529,75.5386,75.4429,75.529,6600.0
2017-02-07 11:50:00,78.95,79.0,78.82,78.82,13296.0,75.5195,75.5673,75.3951,75.3951,13296.0
2017-02-07 11:55:00,78.82,78.82,78.74,78.82,15594.0,75.3951,75.3951,75.3186,75.3951,15594.0
2017-02-07 12:00:00,78.8,78.81,78.68,78.69,13724.0,75.376,75.3855,75.2612,75.2708,13724.0
2017-02-07 12:05:00,78.68,78.68,78.59,78.59,5999.0,75.2612,75.2612,75.1751,75.1751,5999.0
2017-02-07 12:10:00,78.6,78.67,78.6,78.65,10210.0,75.1847,75.2516,75.1847,75.2325,10210.0
2017-02-07 12:15:00,78.63,78.67,78.55,78.55,21493.0,75.2134,75.2516,75.1368,75.1368,21493.0
2017-02-07 12:20:00,78.55,78.6,78.53,78.58,7143.0,75.1368,75.1847,75.1177,75.1655,7143.0
2017-02-07 12:25:00,78.59,78.6,78.52,78.52,4682.0,75.1751,75.1847,75.1081,75.1081,4682.0
2017-02-07 12:30:00,78.5,78.56,78.49,78.53,5911.0,75.089,75.1464,75.0795,75.1177,5911.0
2017-02-07 12:35:00,78.53,78.53,78.49,78.5,6902.0,75.1177,75.1177,75.0795,75.089,6902.0
2017-02-07 12:40:00,78.5,78.51,78.39,78.43,5466.0,75.089,75.0986,74.9838,75.0221,5466.0
2017-02-07 12:45:00,78.43,78.49,78.43,78.46,4400.0,75.0221,75.0795,75.0221,75.0508,4400.0
2017-02-07 12:50:00,78.42,78.49,78.42,78.49,2700.0,75.0125,75.0795,75.0125,75.0795,2700.0
2017-02-07 12:55:00,78.5,78.51,78.47,78.5,7721.0,75.089,75.0986,75.0603,75.089,7721.0
2017-02-07 13:00:00,78.5,78.51,78.47,78.49,7160.0,75.089,75.0986,75.0603,75.0795,7160.0
2017-02-07 13:05:00,78.47,78.53,78.46,78.52,10500.0,75.0603,75.1177,75.0508,75.1081,10500.0
2017-02-07 13:10:00,78.52,78.56,78.5,78.55,5153.0,75.1081,75.1464,75.089,75.1368,5153.0
2017-02-07 13:15:00,78.54,78.65,78.52,78.63,14006.0,75.1273,75.2325,75.1081,75.2134,14006.0
2017-02-07 13:20:00,78.62,78.63,78.55,78.55,6959.0,75.2038,75.2134,75.1368,75.1368,6959.0
2017-02-07 13:25:00,78.53,78.53,78.47,78.47,5537.0,75.1177,75.1177,75.0603,75.0603,5537.0
2017-02-07 13:30:00,78.47,78.47,78.43,78.45,12133.0,75.0603,75.0603,75.0221,75.0412,12133.0
2017-02-07 13:35:00,78.45,78.5,78.45,78.48,8533.0,75.0412,75.089,75.0412,75.0699,8533.0
2017-02-07 13:40:00,78.48,78.51,78.46,78.46,6322.0,75.0699,75.0986,75.0508,75.0508,6322.0
2017-02-07 13:45:00,78.46,78.53,78.46,78.53,4748.0,75.0508,75.1177,75.0508,75.1177,4748.0
2017-02-07 13:50:00,78.53,78.58,78.51,78.52,10894.0,75.1177,75.1655,75.0986,75.1081,10894.0
2017-02-07 13:55:00,78.52,78.52,78.47,78.52,3635.0,75.1081,75.1081,75.0603,75.1081,3635.0
2017-02-07 14:00:00,78.51,78.56,78.51,78.55,6494.0,75.0986,75.1464,75.0986,75.1368,6494.0
2017-02-07 14:05:00,78.57,78.64,78.57,78.62,3243.0,75.156,75.2229,75.156,75.2038,3243.0
2017-02-07 14:10:00,78.61,78.64,78.59,78.63,5008.0,75.1942,75.2229,75.1751,75.2134,5008.0
2017-02-07 14:15:00,78.63,78.65,78.62,78.65,5900.0,75.2134,75.2325,75.2038,75.2325,5900.0
2017-02-07 14:20:00,78.64,78.7,78.62,78.7,4000.0,75.2229,75.2803,75.2038,75.2803,4000.0
2017-02-07 14:25:00,78.7,78.77,78.7,78.75,7829.0,75.2803,75.3473,75.2803,75.3282,7829.0
2017-02-07 14:30:00,78.73,78.73,78.65,78.66,6326.0,75.309,75.309,75.2325,75.2421,6326.0
2017-02-07 14:35:00,78.66,78.68,78.59,78.68,11627.0,75.2421,75.2612,75.1751,75.2612,11627.0
2017-02-07 14:40:00,78.67,78.7,78.65,78.7,3917.0,75.2516,75.2803,75.2325,75.2803,3917.0
2017-02-07 14:45:00,78.68,78.68,78.6,78.66,11700.0,75.2612,75.2612,75.1847,75.2421,11700.0
2017-02-07 14:50:00,78.67,78.67,78.63,78.64,5408.0,75.2516,75.2516,75.2134,75.2229,5408.0
2017-02-07 14:55:00,78.64,78.72,78.62,78.72,9318.0,75.2229,75.2995,75.2038,75.2995,9318.0
2017-02-07 15:00:00,78.72,78.75,78.72,78.72,5381.0,75.2995,75.3282,75.2995,75.2995,5381.0
2017-02-07 15:05:00,78.73,78.74,78.7,78.7,7540.0,75.309,75.3186,75.2803,75.2803,7540.0
2017-02-07 15:10:00,78.69,78.73,78.63,78.69,19229.0,75.2708,75.309,75.2134,75.2708,19229.0
2017-02-07 15:15:00,78.68,78.68,78.61,78.64,12535.0,75.2612,75.2612,75.1942,75.2229,12535.0
2017-02-07 15:20:00,78.64,78.65,78.6,78.6,20845.0,75.2229,75.2325,75.1847,75.1847,20845.0
2017-02-07 15:25:00,78.61,78.68,78.6,78.66,13423.0,75.1942,75.2612,75.1847,75.2421,13423.0
2017-02-07 15:30:00,78.67,78.68,78.61,78.61,12772.0,75.2516,75.2612,75.1942,75.1942,12772.0
2017-02-07 15:35:00,78.62,78.68,78.58,78.66,17798.0,75.2038,75.2612,75.1655,75.2421,17798.0
2017-02-07 15:40:00,78.65,78.71,78.65,78.68,17242.0,75.2325,75.2899,75.2325,75.2612,17242.0
2017-02-07 15:45:00,78.68,78.68,78.55,78.55,35024.0,75.2612,75.2612,75.1368,75.1368,35024.0
2017-02-07 15:50:00,78.56,78.59,78.5,78.52,53321.0,75.1464,75.1751,75.089,75.1081,53321.0
2017-02-07 15:55:00,78.53,78.74,78.53,78.7,140182.0,75.1177,75.3186,75.1177,75.2803,140182.0
2017-02-08 09:30:00,78.54,78.74,78.1,78.1,9576.0,75.1368,75.3281,74.7158,74.7158,9576.0
2017-02-08 09:35:00,78.12,78.55,78.06,78.41,4200.0,74.735,75.1463,74.6776,75.0124,4200.0
2017-02-08 09:40:00,78.37,78.51,78.32,78.46,17493.0,74.9741,75.1081,74.9263,75.0602,17493.0
2017-02-08 09:45:00,78.41,78.63,78.3,78.45,20490.0,75.0124,75.2229,74.9072,75.0507,20490.0
2017-02-08 09:50:00,78.43,78.7,78.43,78.7,19668.0,75.0315,75.2898,75.0315,75.2898,19668.0
2017-02-08 09:55:00,78.64,78.77,78.6,78.77,5500.0,75.2324,75.3568,75.1942,75.3568,5500.0
2017-02-08 10:00:00,78.71,78.91,78.68,78.83,9354.0,75.2994,75.4907,75.2707,75.4142,9354.0
2017-02-08 10:05:00,78.83,79.2,78.82,79.13,23019.0,75.4142,75.7682,75.4046,75.7012,23019.0
2017-02-08 10:10:00,79.13,79.28,79.06,79.13,8380.0,75.7012,75.8447,75.6342,75.7012,8380.0
2017-02-08 10:15:00,79.17,79.19,79.03,79.14,23238.0,75.7395,75.7586,75.6055,75.7108,23238.0
2017-02-08 10:20:00,79.14,79.35,79.11,79.27,29622.0,75.7108,75.9117,75.6821,75.8351,29622.0
2017-02-08 10:25:00,79.25,79.4,79.05,79.05,48036.0,75.816,75.9595,75.6247,75.6247,48036.0
2017-02-08 10:30:00,79.08,79.15,79.0,79.05,7295.0,75.6534,75.7203,75.5768,75.6247,7295.0
2017-02-08 10:35:00,79.04,79.29,79.04,79.28,7049.0,75.6151,75.8543,75.6151,75.8447,7049.0
2017-02-08 10:40:00,79.3,79.47,79.24,79.47,3705.0,75.8638,76.0265,75.8064,76.0265,3705.0
2017-02-08 10:45:00,79.41,79.41,79.24,79.34,5115.0,75.9691,75.9691,75.8064,75.9021,5115.0
2017-02-08 10:50:00,79.34,79.39,79.29,79.31,4751.0,75.9021,75.9499,75.8543,75.8734,4751.0
2017-02-08 10:55:00,79.3,79.46,79.3,79.35,8211.0,75.8638,76.0169,75.8638,75.9117,8211.0
2017-02-08 11:00:00,79.34,79.44,79.29,79.44,8441.0,75.9021,75.9978,75.8543,75.9978,8441.0
2017-02-08 11:05:00,79.46,79.48,79.35,79.38,7610.0,76.0169,76.036,75.9117,75.9404,7610.0
2017-02-08 11:10:00,79.38,79.49,79.37,79.48,5800.0,75.9404,76.0456,75.9308,76.036,5800.0
2017-02-08 11:15:00,79.45,79.48,79.25,79.25,8858.0,76.0073,76.036,75.816,75.816,8858.0
2017-02-08 11:20:00,79.23,79.32,79.16,79.16,7293.0,75.7969,75.883,75.7299,75.7299,7293.0
2017-02-08 11:25:00,79.16,79.24,79.12,79.14,2540.0,75.7299,75.8064,75.6916,75.7108,2540.0
2017-02-08 11:30:00,79.12,79.24,79.08,79.18,4740.0,75.6916,75.8064,75.6534,75.749,4740.0
2017-02-08 11:35:00,79.19,79.42,79.14,79.42,19179.0,75.7586,75.9786,75.7108,75.9786,19179.0
2017-02-08 11:40:00,79.38,79.47,79.38,79.38,6368.0,75.9404,76.0265,75.9404,75.9404,6368.0
2017-02-08 11:45:00,79.36,79.46,79.34,79.39,7720.0,75.9212,76.0169,75.9021,75.9499,7720.0
2017-02-08 11:50:00,79.39,79.58,79.38,79.56,56906.0,75.9499,76.1317,75.9404,76.1126,56906.0
2017-02-08 11:55:00,79.55,79.6,79.52,79.56,22395.0,76.103,76.1508,76.0743,76.1126,22395.0
2017-02-08 12:00:00,79.56,79.73,79.56,79.72,26374.0,76.1126,76.2752,76.1126,76.2656,26374.0
2017-02-08 12:05:00,79.73,79.78,79.43,79.53,32547.0,76.2752,76.323,75.9882,76.0839,32547.0
2017-02-08 12:10:00,79.54,79.61,79.52,79.53,3800.0,76.0934,76.1604,76.0743,76.0839,3800.0
2017-02-08 12:15:00,79.53,79.58,79.51,79.53,5706.0,76.0839,76.1317,76.0647,76.0839,5706.0
2017-02-08 12:20:00,79.52,79.53,79.4,79.4,10519.0,76.0743,76.0839,75.9595,75.9595,10519.0
2017-02-08 12:25:00,79.42,79.46,79.36,79.41,5067.0,75.9786,76.0169,75.9212,75.9691,5067.0
2017-02-08 12:30:00,79.41,79.43,79.38,79.38,4700.0,75.9691,75.9882,75.9404,75.9404,4700.0
2017-02-08 12:35:00,79.35,79.4,79.3,79.4,3921.0,75.9117,75.9595,75.8638,75.9595,3921.0
2017-02-08 12:40:00,79.37,79.41,79.34,79.4,3009.0,75.9308,75.9691,75.9021,75.9595,3009.0
2017-02-08 12:45:00,79.43,79.45,79.37,79.43,4601.0,75.9882,76.0073,75.9308,75.9882,4601.0
2017-02-08 12:50:00,79.45,79.45,79.32,79.34,3100.0,76.0073,76.0073,75.883,75.9021,3100.0
2017-02-08 12:55:00,79.38,79.41,79.36,79.41,2619.0,75.9404,75.9691,75.9212,75.9691,2619.0
2017-02-08 13:00:00,79.38,79.41,79.36,79.41,4400.0,75.9404,75.9691,75.9212,75.9691,4400.0
2017-02-08 13:05:00,79.4,79.47,79.31,79.47,10706.0,75.9595,76.0265,75.8734,76.0265,10706.0
2017-02-08 13:10:00,79.45,79.47,79.37,79.37,7168.0,76.0073,76.0265,75.9308,75.9308,7168.0
2017-02-08 13:15:00,79.36,79.38,79.34,79.35,2900.0,75.9212,75.9404,75.9021,75.9117,2900.0
2017-02-08 13:20:00,79.35,79.44,79.35,79.36,3050.0,75.9117,75.9978,75.9117,75.9212,3050.0
2017-02-08 13:25:00,79.35,79.39,79.22,79.23,4659.0,75.9117,75.9499,75.7873,75.7969,4659.0
2017-02-08 13:30:00,79.24,79.28,79.23,79.27,2761.0,75.8064,75.8447,75.7969,75.8351,2761.0
2017-02-08 13:35:00,79.26,79.28,79.24,79.26,4038.0,75.8256,75.8447,75.8064,75.8256,4038.0
2017-02-08 13:40:00,79.27,79.27,79.2,79.27,5884.0,75.8351,75.8351,75.7682,75.8351,5884.0
2017-02-08 13:45:00,79.28,79.34,79.28,79.3,12157.0,75.8447,75.9021,75.8447,75.8638,12157.0
2017-02-08 13:50:00,79.31,79.35,79.26,79.26,12238.0,75.8734,75.9117,75.8256,75.8256,12238.0
2017-02-08 13:55:00,79.28,79.38,79.28,79.32,5200.0,75.8447,75.9404,75.8447,75.883,5200.0
2017-02-08 14:00:00,79.3,79.4,79.3,79.32,4801.0,75.8638,75.9595,75.8638,75.883,4801.0
2017-02-08 14:05:00,79.3,79.3,79.23,79.25,5011.0,75.8638,75.8638,75.7969,75.816,5011.0
2017-02-08 14:10:00,79.26,79.3,79.19,79.2,3974.0,75.8256,75.8638,75.7586,75.7682,3974.0
2017-02-08 14:15:00,79.2,79.26,79.19,79.26,6993.0,75.7682,75.8256,75.7586,75.8256,6993.0
2017-02-08 14:20:00,79.26,79.27,79.2,79.22,6025.0,75.8256,75.8351,75.7682,75.7873,6025.0
2017-02-08 14:25:00,79.23,79.26,79.16,79.18,6040.0,75.7969,75.8256,75.7299,75.749,6040.0
2017-02-08 14:30:00,79.16,79.27,79.14,79.21,8960.0,75.7299,75.8351,75.7108,75.7777,8960.0
2017-02-08 14:35:00,79.22,79.23,79.18,79.19,6271.0,75.7873,75.7969,75.749,75.7586,6271.0
2017-02-08 14:40:00,79.22,79.23,79.2,79.23,2401.0,75.7873,75.7969,75.7682,75.7969,2401.0
2017-02-08 14:45:00,79.26,79.29,79.21,79.21,5500.0,75.8256,75.8543,75.7777,75.7777,5500.0
2017-02-08 14:50:00,79.22,79.22,79.13,79.16,9460.0,75.7873,75.7873,75.7012,75.7299,9460.0
2017-02-08 14:55:00,79.17,79.2,79.16,79.17,4269.0,75.7395,75.7682,75.7299,75.7395,4269.0
2017-02-08 15:00:00,79.18,79.19,79.1,79.13,4508.0,75.749,75.7586,75.6725,75.7012,4508.0
2017-02-08 15:05:00,79.13,79.22,79.12,79.2,6328.0,75.7012,75.7873,75.6916,75.7682,6328.0
2017-02-08 15:10:00,79.21,79.33,79.2,79.26,8135.0,75.7777,75.8925,75.7682,75.8256,8135.0
2017-02-08 15:15:00,79.25,79.25,79.2,79.23,4356.0,75.816,75.816,75.7682,75.7969,4356.0
2017-02-08 15:20:00,79.23,79.23,79.15,79.16,6684.0,75.7969,75.7969,75.7203,75.7299,6684.0
2017-02-08 15:25:00,79.16,79.19,79.15,79.19,7275.0,75.7299,75.7586,75.7203,75.7586,7275.0
2017-02-08 15:30:00,79.19,79.24,79.18,79.21,9073.0,75.7586,75.8064,75.749,75.7777,9073.0
2017-02-08 15:35:00,79.2,79.23,79.19,79.2,6292.0,75.7682,75.7969,75.7586,75.7682,6292.0
2017-02-08 15:40:00,79.21,79.21,79.15,79.15,7190.0,75.7777,75.7777,75.7203,75.7203,7190.0
2017-02-08 15:45:00,79.15,79.19,79.1,79.19,18640.0,75.7203,75.7586,75.6725,75.7586,18640.0
2017-02-08 15:50:00,79.19,79.2,79.15,79.17,13083.0,75.7586,75.7682,75.7203,75.7395,13083.0
2017-02-08 15:55:00,79.17,79.18,79.05,79.08,38879.0,75.7395,75.749,75.6247,75.6534,38879.0
2017-02-09 09:30:00,79.0,79.13,78.86,79.02,24673.0,75.5768,75.7012,75.4429,75.596,24673.0
2017-02-09 09:35:00,79.0,79.33,79.0,79.04,32208.0,75.5768,75.8925,75.5768,75.6151,32208.0
2017-02-09 09:40:00,79.06,79.11,78.86,78.98,19589.0,75.6342,75.6821,75.4429,75.5577,19589.0
2017-02-09 09:45:00,79.01,79.07,78.85,78.87,10417.0,75.5864,75.6438,75.4333,75.4525,10417.0
2017-02-09 09:50:00,78.87,78.89,78.74,78.8,10688.0,75.4525,75.4716,75.3281,75.3855,10688.0
2017-02-09 09:55:00,78.79,78.79,78.66,78.67,8608.0,75.3759,75.3759,75.2516,75.2611,8608.0
2017-02-09 10:00:00,78.68,78.84,78.61,78.73,7355.0,75.2707,75.4238,75.2037,75.3185,7355.0
2017-02-09 10:05:00,78.71,78.75,78.53,78.6,12094.0,75.2994,75.3377,75.1272,75.1942,12094.0
2017-02-09 10:10:00,78.57,78.57,78.41,78.43,12682.0,75.1655,75.1655,75.0124,75.0315,12682.0
2017-02-09 10:15:00,78.43,78.52,78.43,78.48,6004.0,75.0315,75.1176,75.0315,75.0794,6004.0
2017-02-09 10:20:00,78.47,78.65,78.44,78.54,7755.0,75.0698,75.242,75.0411,75.1368,7755.0
2017-02-09 10:25:00,78.55,78.55,78.4,78.42,12729.0,75.1463,75.1463,75.0028,75.022,12729.0
2017-02-09 10:30:00,78.43,78.48,78.34,78.38,12214.0,75.0315,75.0794,74.9454,74.9837,12214.0
2017-02-09 10:35:00,78.37,78.37,78.27,78.28,7913.0,74.9741,74.9741,74.8785,74.888,7913.0
2017-02-09 10:40:00,78.27,78.3,78.16,78.18,8901.0,74.8785,74.9072,74.7732,74.7924,8901.0
2017-02-09 10:45:00,78.15,78.2,78.12,78.14,12761.0,74.7637,74.8115,74.735,74.7541,12761.0
2017-02-09 10:50:00,78.14,78.24,78.11,78.18,9482.0,74.7541,74.8498,74.7254,74.7924,9482.0
2017-02-09 10:55:00,78.17,78.29,78.15,78.29,5448.0,74.7828,74.8976,74.7637,74.8976,5448.0
2017-02-09 11:00:00,78.32,78.33,78.21,78.27,8648.0,74.9263,74.9359,74.8211,74.8785,8648.0
2017-02-09 11:05:00,78.27,78.35,78.26,78.34,8666.0,74.8785,74.955,74.8689,74.9454,8666.0
2017-02-09 11:10:00,78.33,78.43,78.33,78.43,6550.0,74.9359,75.0315,74.9359,75.0315,6550.0
2017-02-09 11:15:00,78.42,78.46,78.39,78.44,21120.0,75.022,75.0602,74.9933,75.0411,21120.0
2017-02-09 11:20:00,78.45,78.67,78.45,78.63,17577.0,75.0507,75.2611,75.0507,75.2229,17577.0
2017-02-09 11:25:00,78.6,78.73,78.6,78.62,7490.0,75.1942,75.3185,75.1942,75.2133,7490.0
2017-02-09 11:30:00,78.6,78.63,78.52,78.52,7654.0,75.1942,75.2229,75.1176,75.1176,7654.0
2017-02-09 11:35:00,78.54,78.59,78.52,78.57,5798.0,75.1368,75.1846,75.1176,75.1655,5798.0
2017-02-09 11:40:00,78.58,78.64,78.55,78.64,4475.0,75.175,75.2324,75.1463,75.2324,4475.0
2017-02-09 11:45:00,78.63,78.64,78.54,78.57,3888.0,75.2229,75.2324,75.1368,75.1655,3888.0
2017-02-09 11:50:00,78.58,78.62,78.52,78.62,16674.0,75.175,75.2133,75.1176,75.2133,16674.0
2017-02-09 11:55:00,78.61,78.68,78.57,78.57,10047.0,75.2037,75.2707,75.1655,75.1655,10047.0
2017-02-09 12:00:00,78.58,78.61,78.53,78.56,5748.0,75.175,75.2037,75.1272,75.1559,5748.0
2017-02-09 12:05:00,78.54,78.6,78.53,78.59,6989.0,75.1368,75.1942,75.1272,75.1846,6989.0
2017-02-09 12:10:00,78.6,78.65,78.6,78.64,3454.0,75.1942,75.242,75.1942,75.2324,3454.0
2017-02-09 12:15:00,78.63,78.63,78.56,78.57,3351.0,75.2229,75.2229,75.1559,75.1655,3351.0
2017-02-09 12:20:00,78.55,78.58,78.49,78.5,4127.0,75.1463,75.175,75.0889,75.0985,4127.0
2017-02-09 12:25:00,78.48,78.48,78.44,78.45,6199.0,75.0794,75.0794,75.0411,75.0507,6199.0
2017-02-09 12:30:00,78.45,78.51,78.45,78.48,3611.0,75.0507,75.1081,75.0507,75.0794,3611.0
2017-02-09 12:35:00,78.46,78.49,78.46,78.46,3845.0,75.0602,75.0889,75.0602,75.0602,3845.0
2017-02-09 12:40:00,78.44,78.54,78.44,78.53,12733.0,75.0411,75.1368,75.0411,75.1272,12733.0
2017-02-09 12:45:00,78.52,78.54,78.5,78.52,4300.0,75.1176,75.1368,75.0985,75.1176,4300.0
2017-02-09 12:50:00,78.52,78.54,78.48,78.54,5187.0,75.1176,75.1368,75.0794,75.1368,5187.0
2017-02-09 12:55:00,78.54,78.6,78.53,78.6,9125.0,75.1368,75.1942,75.1272,75.1942,9125.0
2017-02-09 13:00:00,78.59,78.59,78.58,78.59,1500.0,75.1846,75.1846,75.175,75.1846,1500.0
2017-02-09 13:05:00,78.59,78.6,78.57,78.6,8800.0,75.1846,75.1942,75.1655,75.1942,8800.0
2017-02-09 13:10:00,78.6,78.62,78.59,78.6,6247.0,75.1942,75.2133,75.1846,75.1942,6247.0
2017-02-09 13:15:00,78.59,78.63,78.57,78.58,4796.0,75.1846,75.2229,75.1655,75.175,4796.0
2017-02-09 13:20:00,78.57,78.61,78.56,78.6,7923.0,75.1655,75.2037,75.1559,75.1942,7923.0
2017-02-09 13:25:00,78.61,78.65,78.59,78.63,7618.0,75.2037,75.242,75.1846,75.2229,7618.0
2017-02-09 13:30:00,78.62,78.63,78.58,78.59,4933.0,75.2133,75.2229,75.175,75.1846,4933.0
2017-02-09 13:35:00,78.6,78.6,78.49,78.49,3000.0,75.1942,75.1942,75.0889,75.0889,3000.0
2017-02-09 13:40:00,78.5,78.55,78.48,78.52,8976.0,75.0985,75.1463,75.0794,75.1176,8976.0
2017-02-09 13:45:00,78.51,78.51,78.49,78.51,3900.0,75.1081,75.1081,75.0889,75.1081,3900.0
2017-02-09 13:50:00,78.51,78.51,78.47,78.48,8362.0,75.1081,75.1081,75.0698,75.0794,8362.0
2017-02-09 13:55:00,78.49,78.49,78.45,78.45,3184.0,75.0889,75.0889,75.0507,75.0507,3184.0
2017-02-09 14:00:00,78.46,78.47,78.41,78.41,5285.0,75.0602,75.0698,75.0124,75.0124,5285.0
2017-02-09 14:05:00,78.41,78.47,78.41,78.47,6584.0,75.0124,75.0698,75.0124,75.0698,6584.0
2017-02-09 14:10:00,78.48,78.48,78.44,78.44,3860.0,75.0794,75.0794,75.0411,75.0411,3860.0
2017-02-09 14:15:00,78.44,78.47,78.44,78.46,4887.0,75.0411,75.0698,75.0411,75.0602,4887.0
2017-02-09 14:20:00,78.46,78.47,78.43,78.43,8132.0,75.0602,75.0698,75.0315,75.0315,8132.0
2017-02-09 14:25:00,78.43,78.44,78.33,78.36,18535.0,75.0315,75.0411,74.9359,74.9646,18535.0
2017-02-09 14:30:00,78.34,78.4,78.33,78.38,8336.0,74.9454,75.0028,74.9359,74.9837,8336.0
2017-02-09 14:35:00,78.38,78.48,78.38,78.48,14453.0,74.9837,75.0794,74.9837,75.0794,14453.0
2017-02-09 14:40:00,78.47,78.49,78.45,78.45,6642.0,75.0698,75.0889,75.0507,75.0507,6642.0
2017-02-09 14:45:00,78.46,78.47,78.41,78.42,10555.0,75.0602,75.0698,75.0124,75.022,10555.0
2017-02-09 14:50:00,78.42,78.45,78.4,78.45,11584.0,75.022,75.0507,75.0028,75.0507,11584.0
2017-02-09 14:55:00,78.44,78.45,78.42,78.44,13019.0,75.0411,75.0507,75.022,75.0411,13019.0
2017-02-09 15:00:00,78.43,78.49,78.43,78.49,12777.0,75.0315,75.0889,75.0315,75.0889,12777.0
2017-02-09 15:05:00,78.5,78.5,78.47,78.47,6664.0,75.0985,75.0985,75.0698,75.0698,6664.0
2017-02-09 15:10:00,78.48,78.48,78.41,78.42,17912.0,75.0794,75.0794,75.0124,75.022,17912.0
2017-02-09 15:15:00,78.41,78.52,78.4,78.5,19536.0,75.0124,75.1176,75.0028,75.0985,19536.0
2017-02-09 15:20:00,78.53,78.58,78.51,78.58,7874.0,75.1272,75.175,75.1081,75.175,7874.0
2017-02-09 15:25:00,78.58,78.63,78.57,78.61,19659.0,75.175,75.2229,75.1655,75.2037,19659.0
2017-02-09 15:30:00,78.61,78.61,78.55,78.57,18358.0,75.2037,75.2037,75.1463,75.1655,18358.0
2017-02-09 15:35:00,78.57,78.63,78.57,78.6,20050.0,75.1655,75.2229,75.1655,75.1942,20050.0
2017-02-09 15:40:00,78.61,78.63,78.6,78.61,21531.0,75.2037,75.2229,75.1942,75.2037,21531.0
2017-02-09 15:45:00,78.62,78.68,78.6,78.61,24559.0,75.2133,75.2707,75.1942,75.2037,24559.0
2017-02-09 15:50:00,78.61,78.63,78.59,78.61,35442.0,75.2037,75.2229,75.1846,75.2037,35442.0
2017-02-09 15:55:00,78.61,78.65,78.59,78.62,82166.0,75.2037,75.242,75.1846,75.2133,82166.0
2017-02-10 09:30:00,78.47,78.99,78.47,78.99,72817.0,75.0698,75.5673,75.0698,75.5673,72817.0
2017-02-10 09:35:00,78.82,78.82,78.48,78.58,3462.0,75.4046,75.4046,75.0794,75.175,3462.0
2017-02-10 09:40:00,78.63,78.68,78.63,78.68,500.0,75.2229,75.2707,75.2229,75.2707,500.0
2017-02-10 09:45:00,78.72,78.74,78.64,78.65,2687.0,75.309,75.3281,75.2324,75.242,2687.0
2017-02-10 09:50:00,78.61,78.63,78.45,78.47,28461.0,75.2037,75.2229,75.0507,75.0698,28461.0
2017-02-10 09:55:00,78.45,78.46,78.34,78.41,6677.0,75.0507,75.0602,74.9454,75.0124,6677.0
2017-02-10 10:00:00,78.42,78.46,78.35,78.41,7500.0,75.022,75.0602,74.955,75.0124,7500.0
2017-02-10 10:05:00,78.44,78.45,78.31,78.31,10300.0,75.0411,75.0507,74.9167,74.9167,10300.0
2017-02-10 10:10:00,78.34,78.45,78.25,78.38,5068.0,74.9454,75.0507,74.8593,74.9837,5068.0
2017-02-10 10:15:00,78.39,78.47,78.33,78.42,7994.0,74.9933,75.0698,74.9359,75.022,7994.0
2017-02-10 10:20:00,78.47,78.5,78.33,78.42,8100.0,75.0698,75.0985,74.9359,75.022,8100.0
2017-02-10 10:25:00,78.39,78.56,78.39,78.52,4100.0,74.9933,75.1559,74.9933,75.1176,4100.0
2017-02-10 10:30:00,78.58,78.7,78.58,78.68,1103.0,75.175,75.2898,75.175,75.2707,1103.0
2017-02-10 10:35:00,78.66,78.66,78.57,78.62,2000.0,75.2516,75.2516,75.1655,75.2133,2000.0
2017-02-10 10:40:00,78.61,78.62,78.52,78.58,3214.0,75.2037,75.2133,75.1176,75.175,3214.0
2017-02-10 10:45:00,78.53,78.55,78.51,78.51,1555.0,75.1272,75.1463,75.1081,75.1081,1555.0
2017-02-10 10:50:00,78.5,78.55,78.48,78.5,9010.0,75.0985,75.1463,75.0794,75.0985,9010.0
2017-02-10 10:55:00,78.5,78.62,78.49,78.58,9070.0,75.0985,75.2133,75.0889,75.175,9070.0
2017-02-10 11:00:00,78.57,78.59,78.49,78.51,9381.0,75.1655,75.1846,75.0889,75.1081,9381.0
2017-02-10 11:05:00,78.51,78.52,78.47,78.51,12302.0,75.1081,75.1176,75.0698,75.1081,12302.0
2017-02-10 11:10:00,78.53,78.57,78.51,78.51,3500.0,75.1272,75.1655,75.1081,75.1081,3500.0
2017-02-10 11:15:00,78.51,78.56,78.46,78.46,103227.0,75.1081,75.1559,75.0602,75.0602,103227.0
2017-02-10 11:20:00,78.44,78.45,78.37,78.39,15411.0,75.0411,75.0507,74.9741,74.9933,15411.0
2017-02-10 11:25:00,78.4,78.46,78.38,78.46,8997.0,75.0028,75.0602,74.9837,75.0602,8997.0
2017-02-10 11:30:00,78.45,78.51,78.44,78.47,6623.0,75.0507,75.1081,75.0411,75.0698,6623.0
2017-02-10 11:35:00,78.41,78.44,78.38,78.38,2812.0,75.0124,75.0411,74.9837,74.9837,2812.0
2017-02-10 11:40:00,78.37,78.46,78.37,78.41,6070.0,74.9741,75.0602,74.9741,75.0124,6070.0
2017-02-10 11:45:00,78.42,78.46,78.4,78.45,4900.0,75.022,75.0602,75.0028,75.0507,4900.0
2017-02-10 11:50:00,78.43,78.44,78.4,78.42,4050.0,75.0315,75.0411,75.0028,75.022,4050.0
2017-02-10 11:55:00,78.44,78.44,78.37,78.39,6602.0,75.0411,75.0411,74.9741,74.9933,6602.0
2017-02-10 12:00:00,78.4,78.43,78.34,78.34,6600.0,75.0028,75.0315,74.9454,74.9454,6600.0
2017-02-10 12:05:00,78.37,78.44,78.32,78.44,8270.0,74.9741,75.0411,74.9263,75.0411,8270.0
2017-02-10 12:10:00,78.45,78.59,78.44,78.49,1994.0,75.0507,75.1846,75.0411,75.0889,1994.0
2017-02-10 12:15:00,78.47,78.58,78.46,78.58,33194.0,75.0698,75.175,75.0602,75.175,33194.0
2017-02-10 12:20:00,78.55,78.56,78.5,78.5,844.0,75.1463,75.1559,75.0985,75.0985,844.0
2017-02-10 12:25:00,78.5,78.53,78.46,78.53,4355.0,75.0985,75.1272,75.0602,75.1272,4355.0
2017-02-10 12:30:00,78.49,78.52,78.47,78.48,2700.0,75.0889,75.1176,75.0698,75.0794,2700.0
2017-02-10 12:35:00,78.48,78.52,78.48,78.51,2325.0,75.0794,75.1176,75.0794,75.1081,2325.0
2017-02-10 12:40:00,78.49,78.53,78.44,78.45,27375.0,75.0889,75.1272,75.0411,75.0507,27375.0
2017-02-10 12:45:00,78.46,78.48,78.36,78.43,12937.0,75.0602,75.0794,74.9646,75.0315,12937.0
2017-02-10 12:50:00,78.45,78.45,78.33,78.33,25450.0,75.0507,75.0507,74.9359,74.9359,25450.0
2017-02-10 12:55:00,78.32,78.75,78.3,78.74,47180.0,74.9263,75.3377,74.9072,75.3281,47180.0
2017-02-10 13:00:00,78.75,78.76,78.67,78.7,13852.0,75.3377,75.3472,75.2611,75.2898,13852.0
2017-02-10 13:05:00,78.69,78.7,78.66,78.66,1037.0,75.2803,75.2898,75.2516,75.2516,1037.0
2017-02-10 13:10:00,78.67,78.69,78.63,78.69,2650.0,75.2611,75.2803,75.2229,75.2803,2650.0
2017-02-10 13:15:00,78.69,78.79,78.69,78.75,2867.0,75.2803,75.3759,75.2803,75.3377,2867.0
2017-02-10 13:20:00,78.73,78.75,78.71,78.73,1916.0,75.3185,75.3377,75.2994,75.3185,1916.0
2017-02-10 13:25:00,78.76,78.76,78.71,78.72,1500.0,75.3472,75.3472,75.2994,75.309,1500.0
2017-02-10 13:30:00,78.71,78.73,78.69,78.69,1961.0,75.2994,75.3185,75.2803,75.2803,1961.0
2017-02-10 13:35:00,78.73,78.73,78.69,78.71,3250.0,75.3185,75.3185,75.2803,75.2994,3250.0
2017-02-10 13:40:00,78.75,78.84,78.75,78.76,5778.0,75.3377,75.4238,75.3377,75.3472,5778.0
2017-02-10 13:45:00,78.77,78.82,78.73,78.73,2662.0,75.3568,75.4046,75.3185,75.3185,2662.0
2017-02-10 13:50:00,78.73,78.78,78.68,78.68,2837.0,75.3185,75.3664,75.2707,75.2707,2837.0
2017-02-10 13:55:00,78.67,78.73,78.62,78.62,2521.0,75.2611,75.3185,75.2133,75.2133,2521.0
2017-02-10 14:00:00,78.64,78.65,78.61,78.64,2100.0,75.2324,75.242,75.2037,75.2324,2100.0
2017-02-10 14:05:00,78.61,78.62,78.58,78.61,5437.0,75.2037,75.2133,75.175,75.2037,5437.0
2017-02-10 14:10:00,78.62,78.63,78.59,78.59,2004.0,75.2133,75.2229,75.1846,75.1846,2004.0
2017-02-10 14:15:00,78.62,78.69,78.6,78.68,8704.0,75.2133,75.2803,75.1942,75.2707,8704.0
2017-02-10 14:20:00,78.66,78.66,78.62,78.62,900.0,75.2516,75.2516,75.2133,75.2133,900.0
2017-02-10 14:25:00,78.63,78.67,78.63,78.64,4000.0,75.2229,75.2611,75.2229,75.2324,4000.0
2017-02-10 14:30:00,78.63,78.64,78.58,78.59,5073.0,75.2229,75.2324,75.175,75.1846,5073.0
2017-02-10 14:35:00,78.57,78.58,78.48,78.52,10357.0,75.1655,75.175,75.0794,75.1176,10357.0
2017-02-10 14:40:00,78.53,78.53,78.48,78.48,3622.0,75.1272,75.1272,75.0794,75.0794,3622.0
2017-02-10 14:45:00,78.49,78.54,78.45,78.5,18478.0,75.0889,75.1368,75.0507,75.0985,18478.0
2017-02-10 14:50:00,78.49,78.53,78.41,78.53,22685.0,75.0889,75.1272,75.0124,75.1272,22685.0
2017-02-10 14:55:00,78.53,78.55,78.48,78.5,4347.0,75.1272,75.1463,75.0794,75.0985,4347.0
2017-02-10 15:00:00,78.52,78.54,78.48,78.48,2058.0,75.1176,75.1368,75.0794,75.0794,2058.0
2017-02-10 15:05:00,78.49,78.53,78.43,78.43,6600.0,75.0889,75.1272,75.0315,75.0315,6600.0
2017-02-10 15:10:00,78.43,78.45,78.4,78.42,4831.0,75.0315,75.0507,75.0028,75.022,4831.0
2017-02-10 15:15:00,78.41,78.47,78.39,78.47,8441.0,75.0124,75.0698,74.9933,75.0698,8441.0
2017-02-10 15:20:00,78.47,78.49,78.44,78.46,6372.0,75.0698,75.0889,75.0411,75.0602,6372.0
2017-02-10 15:25:00,78.46,78.46,78.42,78.42,5000.0,75.0602,75.0602,75.022,75.022,5000.0
2017-02-10 15:30:00,78.43,78.46,78.4,78.46,6759.0,75.0315,75.0602,75.0028,75.0602,6759.0
2017-02-10 15:35:00,78.47,78.49,78.47,78.49,5663.0,75.0698,75.0889,75.0698,75.0889,5663.0
2017-02-10 15:40:00,78.49,78.5,78.47,78.47,8194.0,75.0889,75.0985,75.0698,75.0698,8194.0
2017-02-10 15:45:00,78.46,78.46,78.41,78.46,17776.0,75.0602,75.0602,75.0124,75.0602,17776.0
2017-02-10 15:50:00,78.46,78.48,78.4,78.45,22068.0,75.0602,75.0794,75.0028,75.0507,22068.0
2017-02-10 15:55:00,78.44,78.49,78.43,78.46,25144.0,75.0411,75.0889,75.0315,75.0602,25144.0
2017-02-13 09:30:00,78.83,78.83,78.45,78.73,8126.0,75.4142,75.4142,75.0507,75.3185,8126.0
2017-02-13 09:35:00,78.75,78.75,78.53,78.62,3300.0,75.3377,75.3377,75.1272,75.2133,3300.0
2017-02-13 09:40:00,78.6,78.84,78.6,78.77,7050.0,75.1942,75.4238,75.1942,75.3568,7050.0
2017-02-13 09:45:00,78.85,78.91,78.66,78.76,13987.0,75.4333,75.4907,75.2516,75.3472,13987.0
2017-02-13 09:50:00,78.71,78.72,78.61,78.61,4606.0,75.2994,75.309,75.2037,75.2037,4606.0
2017-02-13 09:55:00,78.63,78.71,78.63,78.71,1300.0,75.2229,75.2994,75.2229,75.2994,1300.0
2017-02-13 10:00:00,78.76,78.81,78.74,78.78,2100.0,75.3472,75.3951,75.3281,75.3664,2100.0
2017-02-13 10:05:00,78.77,78.81,78.66,78.72,3400.0,75.3568,75.3951,75.2516,75.309,3400.0
2017-02-13 10:10:00,78.75,78.76,78.56,78.62,2000.0,75.3377,75.3472,75.1559,75.2133,2000.0
2017-02-13 10:15:00,78.66,78.7,78.64,78.64,1819.0,75.2516,75.2898,75.2324,75.2324,1819.0
2017-02-13 10:20:00,78.65,78.72,78.6,78.66,2000.0,75.242,75.309,75.1942,75.2516,2000.0
2017-02-13 10:25:00,78.64,78.64,78.52,78.57,1873.0,75.2324,75.2324,75.1176,75.1655,1873.0
2017-02-13 10:30:00,78.61,78.68,78.5,78.5,5199.0,75.2037,75.2707,75.0985,75.0985,5199.0
2017-02-13 10:35:00,78.55,78.55,78.32,78.47,44152.0,75.1463,75.1463,74.9263,75.0698,44152.0
2017-02-13 10:40:00,78.5,78.51,78.4,78.45,8079.0,75.0985,75.1081,75.0028,75.0507,8079.0
2017-02-13 10:45:00,78.45,78.5,78.43,78.44,5429.0,75.0507,75.0985,75.0315,75.0411,5429.0
2017-02-13 10:50:00,78.45,78.46,78.4,78.43,3000.0,75.0507,75.0602,75.0028,75.0315,3000.0
2017-02-13 10:55:00,78.46,78.53,78.46,78.53,1200.0,75.0602,75.1272,75.0602,75.1272,1200.0
2017-02-13 11:00:00,78.54,78.58,78.45,78.45,7246.0,75.1368,75.175,75.0507,75.0507,7246.0
2017-02-13 11:05:00,78.45,78.47,78.43,78.47,33800.0,75.0507,75.0698,75.0315,75.0698,33800.0
2017-02-13 11:10:00,78.49,78.53,78.46,78.51,2400.0,75.0889,75.1272,75.0602,75.1081,2400.0
2017-02-13 11:15:00,78.5,78.53,78.35,78.38,16590.0,75.0985,75.1272,74.955,74.9837,16590.0
2017-02-13 11:20:00,78.39,78.42,78.38,78.38,4435.0,74.9933,75.022,74.9837,74.9837,4435.0
2017-02-13 11:25:00,78.39,78.46,78.39,78.44,2111.0,74.9933,75.0602,74.9933,75.0411,2111.0
2017-02-13 11:30:00,78.44,78.45,78.41,78.41,3600.0,75.0411,75.0507,75.0124,75.0124,3600.0
2017-02-13 11:35:00,78.41,78.44,78.39,78.44,1300.0,75.0124,75.0411,74.9933,75.0411,1300.0
2017-02-13 11:40:00,78.41,78.41,78.36,78.39,3761.0,75.0124,75.0124,74.9646,74.9933,3761.0
2017-02-13 11:45:00,78.4,78.44,78.39,78.41,2800.0,75.0028,75.0411,74.9933,75.0124,2800.0
2017-02-13 11:50:00,78.41,78.46,78.38,78.46,6125.0,75.0124,75.0602,74.9837,75.0602,6125.0
2017-02-13 11:55:00,78.46,78.5,78.46,78.47,1800.0,75.0602,75.0985,75.0602,75.0698,1800.0
2017-02-13 12:00:00,78.49,78.53,78.43,78.52,2805.0,75.0889,75.1272,75.0315,75.1176,2805.0
2017-02-13 12:05:00,78.53,78.53,78.45,78.47,4413.0,75.1272,75.1272,75.0507,75.0698,4413.0
2017-02-13 12:10:00,78.44,78.44,78.44,78.44,200.0,75.0411,75.0411,75.0411,75.0411,200.0
2017-02-13 12:15:00,78.46,78.46,78.4,78.45,3238.0,75.0602,75.0602,75.0028,75.0507,3238.0
2017-02-13 12:20:00,78.45,78.46,78.38,78.38,2200.0,75.0507,75.0602,74.9837,74.9837,2200.0
2017-02-13 12:25:00,78.38,78.38,78.35,78.35,1623.0,74.9837,74.9837,74.955,74.955,1623.0
2017-02-13 12:30:00,78.36,78.41,78.34,78.38,4825.0,74.9646,75.0124,74.9454,74.9837,4825.0
2017-02-13 12:35:00,78.4,78.43,78.39,78.43,2400.0,75.0028,75.0315,74.9933,75.0315,2400.0
2017-02-13 12:40:00,78.43,78.47,78.4,78.4,3200.0,75.0315,75.0698,75.0028,75.0028,3200.0
2017-02-13 12:45:00,78.44,78.47,78.41,78.45,4029.0,75.0411,75.0698,75.0124,75.0507,4029.0
2017-02-13 12:50:00,78.45,78.47,78.39,78.43,6776.0,75.0507,75.0698,74.9933,75.0315,6776.0
2017-02-13 12:55:00,78.44,78.49,78.44,78.48,18224.0,75.0411,75.0889,75.0411,75.0794,18224.0
2017-02-13 13:00:00,78.48,78.51,78.46,78.5,3100.0,75.0794,75.1081,75.0602,75.0985,3100.0
2017-02-13 13:05:00,78.52,78.52,78.46,78.51,3926.0,75.1176,75.1176,75.0602,75.1081,3926.0
2017-02-13 13:10:00,78.5,78.57,78.5,78.56,6400.0,75.0985,75.1655,75.0985,75.1559,6400.0
2017-02-13 13:15:00,78.57,78.65,78.57,78.62,4011.0,75.1655,75.242,75.1655,75.2133,4011.0
2017-02-13 13:20:00,78.64,78.66,78.58,78.59,2470.0,75.2324,75.2516,75.175,75.1846,2470.0
2017-02-13 13:25:00,78.58,78.65,78.56,78.65,3096.0,75.175,75.242,75.1559,75.242,3096.0
2017-02-13 13:30:00,78.64,78.65,78.53,78.58,34918.0,75.2324,75.242,75.1272,75.175,34918.0
2017-02-13 13:35:00,78.59,78.59,78.56,78.57,1910.0,75.1846,75.1846,75.1559,75.1655,1910.0
2017-02-13 13:40:00,78.58,78.59,78.54,78.55,2200.0,75.175,75.1846,75.1368,75.1463,2200.0
2017-02-13 13:45:00,78.56,78.58,78.5,78.5,4960.0,75.1559,75.175,75.0985,75.0985,4960.0
2017-02-13 13:50:00,78.5,78.52,78.39,78.45,13921.0,75.0985,75.1176,74.9933,75.0507,13921.0
2017-02-13 13:55:00,78.45,78.49,78.45,78.48,2674.0,75.0507,75.0889,75.0507,75.0794,2674.0
2017-02-13 14:00:00,78.45,78.47,78.44,78.46,3257.0,75.0507,75.0698,75.0411,75.0602,3257.0
2017-02-13 14:05:00,78.47,78.48,78.44,78.45,4500.0,75.0698,75.0794,75.0411,75.0507,4500.0
2017-02-13 14:10:00,78.46,78.52,78.45,78.52,7168.0,75.0602,75.1176,75.0507,75.1176,7168.0
2017-02-13 14:15:00,78.53,78.53,78.48,78.51,6099.0,75.1272,75.1272,75.0794,75.1081,6099.0
2017-02-13 14:20:00,78.53,78.54,78.51,78.53,6306.0,75.1272,75.1368,75.1081,75.1272,6306.0
2017-02-13 14:25:00,78.52,78.52,78.48,78.48,5050.0,75.1176,75.1176,75.0794,75.0794,5050.0
2017-02-13 14:30:00,78.48,78.49,78.45,78.48,5385.0,75.0794,75.0889,75.0507,75.0794,5385.0
2017-02-13 14:35:00,78.5,78.56,78.5,78.56,2624.0,75.0985,75.1559,75.0985,75.1559,2624.0
2017-02-13 14:40:00,78.55,78.57,78.53,78.57,4561.0,75.1463,75.1655,75.1272,75.1655,4561.0
2017-02-13 14:45:00,78.57,78.57,78.52,78.53,6687.0,75.1655,75.1655,75.1176,75.1272,6687.0
2017-02-13 14:50:00,78.53,78.57,78.52,78.55,6231.0,75.1272,75.1655,75.1176,75.1463,6231.0
2017-02-13 14:55:00,78.54,78.64,78.49,78.51,18283.0,75.1368,75.2324,75.0889,75.1081,18283.0
2017-02-13 15:00:00,78.5,78.51,78.45,78.46,7186.0,75.0985,75.1081,75.0507,75.0602,7186.0
2017-02-13 15:05:00,78.46,78.48,78.44,78.45,3852.0,75.0602,75.0794,75.0411,75.0507,3852.0
2017-02-13 15:10:00,78.45,78.48,78.44,78.46,4600.0,75.0507,75.0794,75.0411,75.0602,4600.0
2017-02-13 15:15:00,78.46,78.46,78.36,78.38,7046.0,75.0602,75.0602,74.9646,74.9837,7046.0
2017-02-13 15:20:00,78.38,78.38,78.34,78.35,5097.0,74.9837,74.9837,74.9454,74.955,5097.0
2017-02-13 15:25:00,78.35,78.37,78.33,78.37,9967.0,74.955,74.9741,74.9359,74.9741,9967.0
2017-02-13 15:30:00,78.38,78.4,78.35,78.35,7554.0,74.9837,75.0028,74.955,74.955,7554.0
2017-02-13 15:35:00,78.35,78.36,78.34,78.35,7436.0,74.955,74.9646,74.9454,74.955,7436.0
2017-02-13 15:40:00,78.34,78.35,78.32,78.35,12281.0,74.9454,74.955,74.9263,74.955,12281.0
2017-02-13 15:45:00,78.34,78.35,78.29,78.31,17090.0,74.9454,74.955,74.8976,74.9167,17090.0
2017-02-13 15:50:00,78.32,78.33,78.28,78.29,25092.0,74.9263,74.9359,74.888,74.8976,25092.0
2017-02-13 15:55:00,78.3,78.32,78.22,78.23,60720.0,74.9072,74.9263,74.8306,74.8402,60720.0
2017-02-14 09:30:00,78.15,78.22,78.09,78.16,8446.0,74.7637,74.8306,74.7063,74.7732,8446.0
2017-02-14 09:35:00,78.16,78.24,77.97,78.09,16490.0,74.7732,74.8498,74.5915,74.7063,16490.0
2017-02-14 09:40:00,78.08,78.38,78.08,78.31,4400.0,74.6967,74.9837,74.6967,74.9167,4400.0
2017-02-14 09:45:00,78.33,78.44,78.27,78.44,6801.0,74.9359,75.0411,74.8785,75.0411,6801.0
2017-02-14 09:50:00,78.44,78.6,78.4,78.6,6881.0,75.0411,75.1942,75.0028,75.1942,6881.0
2017-02-14 09:55:00,78.68,78.72,78.51,78.51,5109.0,75.2707,75.309,75.1081,75.1081,5109.0
2017-02-14 10:00:00,78.53,78.53,78.31,78.31,5500.0,75.1272,75.1272,74.9167,74.9167,5500.0
2017-02-14 10:05:00,78.27,78.32,78.27,78.3,7454.0,74.8785,74.9263,74.8785,74.9072,7454.0
2017-02-14 10:10:00,78.3,78.49,78.3,78.48,19640.0,74.9072,75.0889,74.9072,75.0794,19640.0
2017-02-14 10:15:00,78.49,78.51,78.42,78.44,2001.0,75.0889,75.1081,75.022,75.0411,2001.0
2017-02-14 10:20:00,78.43,78.52,78.4,78.41,10867.0,75.0315,75.1176,75.0028,75.0124,10867.0
2017-02-14 10:25:00,78.38,78.46,78.29,78.31,8228.0,74.9837,75.0602,74.8976,74.9167,8228.0
2017-02-14 10:30:00,78.33,78.33,78.21,78.25,5654.0,74.9359,74.9359,74.8211,74.8593,5654.0
2017-02-14 10:35:00,78.23,78.25,78.1,78.21,9502.0,74.8402,74.8593,74.7158,74.8211,9502.0
2017-02-14 10:40:00,78.2,78.27,78.2,78.25,6300.0,74.8115,74.8785,74.8115,74.8593,6300.0
2017-02-14 10:45:00,78.26,78.34,78.21,78.31,5007.0,74.8689,74.9454,74.8211,74.9167,5007.0
2017-02-14 10:50:00,78.34,78.38,78.32,78.32,6793.0,74.9454,74.9837,74.9263,74.9263,6793.0
2017-02-14 10:55:00,78.29,78.32,78.22,78.24,7677.0,74.8976,74.9263,74.8306,74.8498,7677.0
2017-02-14 11:00:00,78.22,78.27,78.19,78.26,7761.0,74.8306,74.8785,74.8019,74.8689,7761.0
2017-02-14 11:05:00,78.25,78.25,78.1,78.13,7922.0,74.8593,74.8593,74.7158,74.7445,7922.0
2017-02-14 11:10:00,78.16,78.24,78.16,78.23,6550.0,74.7732,74.8498,74.7732,74.8402,6550.0
2017-02-14 11:15:00,78.25,78.39,78.25,78.38,4900.0,74.8593,74.9933,74.8593,74.9837,4900.0
2017-02-14 11:20:00,78.39,78.5,78.39,78.46,3909.0,74.9933,75.0985,74.9933,75.0602,3909.0
2017-02-14 11:25:00,78.45,78.46,78.35,78.44,5200.0,75.0507,75.0602,74.955,75.0411,5200.0
2017-02-14 11:30:00,78.47,78.66,78.45,78.66,2813.0,75.0698,75.2516,75.0507,75.2516,2813.0
2017-02-14 11:35:00,78.66,78.87,78.66,78.87,3200.0,75.2516,75.4525,75.2516,75.4525,3200.0
2017-02-14 11:40:00,78.82,78.88,78.73,78.86,5114.0,75.4046,75.462,75.3185,75.4429,5114.0
2017-02-14 11:45:00,78.84,78.84,78.7,78.7,4156.0,75.4238,75.4238,75.2898,75.2898,4156.0
2017-02-14 11:50:00,78.69,78.75,78.62,78.75,3369.0,75.2803,75.3377,75.2133,75.3377,3369.0
2017-02-14 11:55:00,78.75,78.78,78.73,78.75,5139.0,75.3377,75.3664,75.3185,75.3377,5139.0
2017-02-14 12:00:00,78.74,78.74,78.7,78.7,5100.0,75.3281,75.3281,75.2898,75.2898,5100.0
2017-02-14 12:05:00,78.7,78.74,78.69,78.7,4200.0,75.2898,75.3281,75.2803,75.2898,4200.0
2017-02-14 12:10:00,78.69,78.72,78.68,78.69,15521.0,75.2803,75.309,75.2707,75.2803,15521.0
2017-02-14 12:15:00,78.67,78.67,78.58,78.59,3672.0,75.2611,75.2611,75.175,75.1846,3672.0
2017-02-14 12:20:00,78.61,78.69,78.61,78.64,3224.0,75.2037,75.2803,75.2037,75.2324,3224.0
2017-02-14 12:25:00,78.63,78.72,78.63,78.7,2800.0,75.2229,75.309,75.2229,75.2898,2800.0
2017-02-14 12:30:00,78.67,78.83,78.67,78.8,3100.0,75.2611,75.4142,75.2611,75.3855,3100.0
2017-02-14 12:35:00,78.78,78.8,78.69,78.69,5993.0,75.3664,75.3855,75.2803,75.2803,5993.0
2017-02-14 12:40:00,78.71,78.79,78.71,78.79,1300.0,75.2994,75.3759,75.2994,75.3759,1300.0
2017-02-14 12:45:00,78.78,78.8,78.74,78.79,3102.0,75.3664,75.3855,75.3281,75.3759,3102.0
2017-02-14 12:50:00,78.79,78.93,78.79,78.93,5164.0,75.3759,75.5099,75.3759,75.5099,5164.0
2017-02-14 12:55:00,78.95,78.95,78.82,78.82,5044.0,75.529,75.529,75.4046,75.4046,5044.0
2017-02-14 13:00:00,78.83,78.87,78.82,78.83,2759.0,75.4142,75.4525,75.4046,75.4142,2759.0
2017-02-14 13:05:00,78.83,78.96,78.83,78.96,3643.0,75.4142,75.5386,75.4142,75.5386,3643.0
2017-02-14 13:10:00,78.97,78.97,78.88,78.9,7744.0,75.5481,75.5481,75.462,75.4812,7744.0
2017-02-14 13:15:00,78.9,78.93,78.86,78.89,5436.0,75.4812,75.5099,75.4429,75.4716,5436.0
2017-02-14 13:20:00,78.93,78.96,78.87,78.95,5517.0,75.5099,75.5386,75.4525,75.529,5517.0
2017-02-14 13:25:00,78.96,78.98,78.9,78.94,3407.0,75.5386,75.5577,75.4812,75.5194,3407.0
2017-02-14 13:30:00,78.96,79.04,78.96,79.03,4824.0,75.5386,75.6151,75.5386,75.6055,4824.0
2017-02-14 13:35:00,79.05,79.13,79.04,79.11,5377.0,75.6247,75.7012,75.6151,75.6821,5377.0
2017-02-14 13:40:00,79.06,79.15,79.06,79.15,3450.0,75.6342,75.7203,75.6342,75.7203,3450.0
2017-02-14 13:45:00,79.15,79.15,79.05,79.08,7461.0,75.7203,75.7203,75.6247,75.6534,7461.0
2017-02-14 13:50:00,79.06,79.07,79.01,79.04,7096.0,75.6342,75.6438,75.5864,75.6151,7096.0
2017-02-14 13:55:00,79.05,79.11,79.05,79.09,4730.0,75.6247,75.6821,75.6247,75.6629,4730.0
2017-02-14 14:00:00,79.09,79.17,79.08,79.17,4200.0,75.6629,75.7395,75.6534,75.7395,4200.0
2017-02-14 14:05:00,79.16,79.22,79.14,79.17,6520.0,75.7299,75.7873,75.7108,75.7395,6520.0
2017-02-14 14:10:00,79.17,79.19,79.14,79.19,5413.0,75.7395,75.7586,75.7108,75.7586,5413.0
2017-02-14 14:15:00,79.17,79.19,79.16,79.16,4088.0,75.7395,75.7586,75.7299,75.7299,4088.0
2017-02-14 14:20:00,79.16,79.18,79.1,79.11,7895.0,75.7299,75.749,75.6725,75.6821,7895.0
2017-02-14 14:25:00,79.1,79.11,79.0,79.01,11051.0,75.6725,75.6821,75.5768,75.5864,11051.0
2017-02-14 14:30:00,79.01,79.03,78.99,79.02,5868.0,75.5864,75.6055,75.5673,75.596,5868.0
2017-02-14 14:35:00,79.01,79.04,78.99,79.0,6052.0,75.5864,75.6151,75.5673,75.5768,6052.0
2017-02-14 14:40:00,79.01,79.12,79.01,79.11,8186.0,75.5864,75.6916,75.5864,75.6821,8186.0
2017-02-14 14:45:00,79.11,79.11,79.07,79.09,9798.0,75.6821,75.6821,75.6438,75.6629,9798.0
2017-02-14 14:50:00,79.1,79.15,79.08,79.08,11842.0,75.6725,75.7203,75.6534,75.6534,11842.0
2017-02-14 14:55:00,79.08,79.08,79.03,79.05,8013.0,75.6534,75.6534,75.6055,75.6247,8013.0
2017-02-14 15:00:00,79.05,79.08,79.05,79.05,6560.0,75.6247,75.6534,75.6247,75.6247,6560.0
2017-02-14 15:05:00,79.06,79.06,79.04,79.04,8248.0,75.6342,75.6342,75.6151,75.6151,8248.0
2017-02-14 15:10:00,79.04,79.07,79.03,79.07,6950.0,75.6151,75.6438,75.6055,75.6438,6950.0
2017-02-14 15:15:00,79.06,79.16,79.06,79.12,7519.0,75.6342,75.7299,75.6342,75.6916,7519.0
2017-02-14 15:20:00,79.13,79.18,79.1,79.17,9048.0,75.7012,75.749,75.6725,75.7395,9048.0
2017-02-14 15:25:00,79.18,79.21,79.16,79.2,14751.0,75.749,75.7777,75.7299,75.7682,14751.0
2017-02-14 15:30:00,79.19,79.19,79.12,79.13,20942.0,75.7586,75.7586,75.6916,75.7012,20942.0
2017-02-14 15:35:00,79.12,79.24,79.12,79.24,18392.0,75.6916,75.8064,75.6916,75.8064,18392.0
2017-02-14 15:40:00,79.23,79.3,79.23,79.29,25841.0,75.7969,75.8638,75.7969,75.8543,25841.0
2017-02-14 15:45:00,79.29,79.3,79.18,79.26,25279.0,75.8543,75.8638,75.749,75.8256,25279.0
2017-02-14 15:50:00,79.27,79.3,79.23,79.3,33852.0,75.8351,75.8638,75.7969,75.8638,33852.0
2017-02-14 15:55:00,79.3,79.3,79.15,79.22,60638.0,75.8638,75.8638,75.7203,75.7873,60638.0
2017-02-15 09:30:00,78.8,78.91,78.35,78.91,12415.0,75.3855,75.4907,74.955,75.4907,12415.0
2017-02-15 09:35:00,78.8,78.8,78.61,78.72,6321.0,75.3855,75.3855,75.2037,75.309,6321.0
2017-02-15 09:40:00,78.77,79.01,78.53,78.54,12405.0,75.3568,75.5864,75.1272,75.1368,12405.0
2017-02-15 09:45:00,78.62,78.79,78.6,78.69,5500.0,75.2133,75.3759,75.1942,75.2803,5500.0
2017-02-15 09:50:00,78.73,78.84,78.72,78.84,3333.0,75.3185,75.4238,75.309,75.4238,3333.0
2017-02-15 09:55:00,78.78,78.97,78.78,78.92,6858.0,75.3664,75.5481,75.3664,75.5003,6858.0
2017-02-15 10:00:00,78.92,78.96,78.81,78.96,6047.0,75.5003,75.5386,75.3951,75.5386,6047.0
2017-02-15 10:05:00,78.92,79.03,78.92,78.93,1900.0,75.5003,75.6055,75.5003,75.5099,1900.0
2017-02-15 10:10:00,78.96,78.96,78.88,78.92,4200.0,75.5386,75.5386,75.462,75.5003,4200.0
2017-02-15 10:15:00,78.92,78.93,78.76,78.82,6499.0,75.5003,75.5099,75.3472,75.4046,6499.0
2017-02-15 10:20:00,78.79,78.8,78.76,78.79,2350.0,75.3759,75.3855,75.3472,75.3759,2350.0
2017-02-15 10:25:00,78.75,78.77,78.69,78.71,4706.0,75.3377,75.3568,75.2803,75.2994,4706.0
2017-02-15 10:30:00,78.68,78.7,78.57,78.57,5515.0,75.2707,75.2898,75.1655,75.1655,5515.0
2017-02-15 10:35:00,78.59,78.62,78.57,78.58,4015.0,75.1846,75.2133,75.1655,75.175,4015.0
2017-02-15 10:40:00,78.58,78.59,78.52,78.52,3135.0,75.175,75.1846,75.1176,75.1176,3135.0
2017-02-15 10:45:00,78.51,78.52,78.39,78.39,7908.0,75.1081,75.1176,74.9933,74.9933,7908.0
2017-02-15 10:50:00,78.39,78.49,78.39,78.47,4500.0,74.9933,75.0889,74.9933,75.0698,4500.0
2017-02-15 10:55:00,78.47,78.55,78.47,78.54,5558.0,75.0698,75.1463,75.0698,75.1368,5558.0
2017-02-15 11:00:00,78.55,78.55,78.53,78.54,2303.0,75.1463,75.1463,75.1272,75.1368,2303.0
2017-02-15 11:05:00,78.52,78.52,78.5,78.52,2600.0,75.1176,75.1176,75.0985,75.1176,2600.0
2017-02-15 11:10:00,78.52,78.57,78.52,78.55,2637.0,75.1176,75.1655,75.1176,75.1463,2637.0
2017-02-15 11:15:00,78.55,78.63,78.54,78.63,6950.0,75.1463,75.2229,75.1368,75.2229,6950.0
2017-02-15 11:20:00,78.61,78.63,78.59,78.63,2409.0,75.2037,75.2229,75.1846,75.2229,2409.0
2017-02-15 11:25:00,78.64,78.66,78.61,78.66,2500.0,75.2324,75.2516,75.2037,75.2516,2500.0
2017-02-15 11:30:00,78.68,78.69,78.63,78.68,2900.0,75.2707,75.2803,75.2229,75.2707,2900.0
2017-02-15 11:35:00,78.69,78.72,78.61,78.72,10493.0,75.2803,75.309,75.2037,75.309,10493.0
2017-02-15 11:40:00,78.71,78.78,78.7,78.73,3545.0,75.2994,75.3664,75.2898,75.3185,3545.0
2017-02-15 11:45:00,78.73,78.74,78.72,78.72,400.0,75.3185,75.3281,75.309,75.309,400.0
2017-02-15 11:50:00,78.73,78.76,78.73,78.73,700.0,75.3185,75.3472,75.3185,75.3185,700.0
2017-02-15 11:55:00,78.75,78.75,78.71,78.74,2700.0,75.3377,75.3377,75.2994,75.3281,2700.0
2017-02-15 12:00:00,78.75,78.78,78.71,78.72,2600.0,75.3377,75.3664,75.2994,75.309,2600.0
2017-02-15 12:05:00,78.74,78.75,78.71,78.71,3155.0,75.3281,75.3377,75.2994,75.2994,3155.0
2017-02-15 12:10:00,78.73,78.77,78.7,78.77,3296.0,75.3185,75.3568,75.2898,75.3568,3296.0
2017-02-15 12:15:00,78.78,78.78,78.7,78.74,3772.0,75.3664,75.3664,75.2898,75.3281,3772.0
2017-02-15 12:20:00,78.74,78.76,78.74,78.75,2949.0,75.3281,75.3472,75.3281,75.3377,2949.0
2017-02-15 12:25:00,78.76,78.88,78.76,78.84,2752.0,75.3472,75.462,75.3472,75.4238,2752.0
2017-02-15 12:30:00,78.84,78.84,78.82,78.83,1500.0,75.4238,75.4238,75.4046,75.4142,1500.0
2017-02-15 12:35:00,78.8,78.8,78.77,78.77,4394.0,75.3855,75.3855,75.3568,75.3568,4394.0
2017-02-15 12:40:00,78.76,78.77,78.73,78.76,1285.0,75.3472,75.3568,75.3185,75.3472,1285.0
2017-02-15 12:45:00,78.75,78.75,78.7,78.73,3902.0,75.3377,75.3377,75.2898,75.3185,3902.0
2017-02-15 12:50:00,78.73,78.82,78.72,78.82,3031.0,75.3185,75.4046,75.309,75.4046,3031.0
2017-02-15 12:55:00,78.83,78.83,78.77,78.78,2855.0,75.4142,75.4142,75.3568,75.3664,2855.0
2017-02-15 13:00:00,78.79,78.82,78.76,78.82,8012.0,75.3759,75.4046,75.3472,75.4046,8012.0
2017-02-15 13:05:00,78.82,78.82,78.74,78.76,8083.0,75.4046,75.4046,75.3281,75.3472,8083.0
2017-02-15 13:10:00,78.76,78.76,78.65,78.65,4290.0,75.3472,75.3472,75.242,75.242,4290.0
2017-02-15 13:15:00,78.67,78.68,78.65,78.66,3444.0,75.2611,75.2707,75.242,75.2516,3444.0
2017-02-15 13:20:00,78.66,78.72,78.66,78.72,3639.0,75.2516,75.309,75.2516,75.309,3639.0
2017-02-15 13:25:00,78.73,78.77,78.73,78.76,1400.0,75.3185,75.3568,75.3185,75.3472,1400.0
2017-02-15 13:30:00,78.78,78.81,78.77,78.78,1962.0,75.3664,75.3951,75.3568,75.3664,1962.0
2017-02-15 13:35:00,78.78,78.78,78.7,78.7,6224.0,75.3664,75.3664,75.2898,75.2898,6224.0
2017-02-15 13:40:00,78.72,78.75,78.7,78.75,2675.0,75.309,75.3377,75.2898,75.3377,2675.0
2017-02-15 13:45:00,78.76,78.78,78.75,78.78,1900.0,75.3472,75.3664,75.3377,75.3664,1900.0
2017-02-15 13:50:00,78.75,78.85,78.73,78.84,4102.0,75.3377,75.4333,75.3185,75.4238,4102.0
2017-02-15 13:55:00,78.86,78.91,78.83,78.83,3612.0,75.4429,75.4907,75.4142,75.4142,3612.0
2017-02-15 14:00:00,78.82,78.91,78.82,78.91,2900.0,75.4046,75.4907,75.4046,75.4907,2900.0
2017-02-15 14:05:00,78.89,78.9,78.83,78.85,2900.0,75.4716,75.4812,75.4142,75.4333,2900.0
2017-02-15 14:10:00,78.83,78.83,78.76,78.78,3864.0,75.4142,75.4142,75.3472,75.3664,3864.0
2017-02-15 14:15:00,78.78,78.79,78.73,78.73,3461.0,75.3664,75.3759,75.3185,75.3185,3461.0
2017-02-15 14:20:00,78.73,78.79,78.72,78.78,3288.0,75.3185,75.3759,75.309,75.3664,3288.0
2017-02-15 14:25:00,78.81,78.82,78.8,78.82,4101.0,75.3951,75.4046,75.3855,75.4046,4101.0
2017-02-15 14:30:00,78.83,78.83,78.78,78.79,3026.0,75.4142,75.4142,75.3664,75.3759,3026.0
2017-02-15 14:35:00,78.79,78.79,78.74,78.75,4000.0,75.3759,75.3759,75.3281,75.3377,4000.0
2017-02-15 14:40:00,78.75,78.75,78.67,78.69,9570.0,75.3377,75.3377,75.2611,75.2803,9570.0
2017-02-15 14:45:00,78.67,78.67,78.59,78.62,10082.0,75.2611,75.2611,75.1846,75.2133,10082.0
2017-02-15 14:50:00,78.62,78.62,78.52,78.59,8310.0,75.2133,75.2133,75.1176,75.1846,8310.0
2017-02-15 14:55:00,78.59,78.61,78.57,78.59,4365.0,75.1846,75.2037,75.1655,75.1846,4365.0
2017-02-15 15:00:00,78.59,78.62,78.57,78.62,8167.0,75.1846,75.2133,75.1655,75.2133,8167.0
2017-02-15 15:05:00,78.63,78.67,78.61,78.67,6406.0,75.2229,75.2611,75.2037,75.2611,6406.0
2017-02-15 15:10:00,78.68,78.74,78.67,78.73,4809.0,75.2707,75.3281,75.2611,75.3185,4809.0
2017-02-15 15:15:00,78.74,78.82,78.73,78.81,4300.0,75.3281,75.4046,75.3185,75.3951,4300.0
2017-02-15 15:20:00,78.79,78.8,78.75,78.78,13402.0,75.3759,75.3855,75.3377,75.3664,13402.0
2017-02-15 15:25:00,78.78,78.78,78.71,78.72,6228.0,75.3664,75.3664,75.2994,75.309,6228.0
2017-02-15 15:30:00,78.72,78.82,78.72,78.79,8790.0,75.309,75.4046,75.309,75.3759,8790.0
2017-02-15 15:35:00,78.79,78.83,78.79,78.83,7322.0,75.3759,75.4142,75.3759,75.4142,7322.0
2017-02-15 15:40:00,78.83,78.84,78.76,78.76,10125.0,75.4142,75.4238,75.3472,75.3472,10125.0
2017-02-15 15:45:00,78.77,78.86,78.77,78.85,19672.0,75.3568,75.4429,75.3568,75.4333,19672.0
2017-02-15 15:50:00,78.85,78.92,78.84,78.91,42430.0,75.4333,75.5003,75.4238,75.4907,42430.0
2017-02-15 15:55:00,78.91,79.01,78.91,78.96,66708.0,75.4907,75.5864,75.4907,75.5386,66708.0
2017-02-16 09:30:00,78.9,78.9,78.76,78.76,6627.0,75.4812,75.4812,75.3472,75.3472,6627.0
2017-02-16 09:35:00,78.78,79.01,78.78,78.95,2996.0,75.3664,75.5864,75.3664,75.529,2996.0
2017-02-16 09:40:00,79.01,79.03,78.91,78.94,2100.0,75.5864,75.6055,75.4907,75.5194,2100.0
2017-02-16 09:45:00,78.99,78.99,78.75,78.78,1904.0,75.5673,75.5673,75.3377,75.3664,1904.0
2017-02-16 09:50:00,78.75,78.75,78.52,78.55,3210.0,75.3377,75.3377,75.1176,75.1463,3210.0
2017-02-16 09:55:00,78.6,78.67,78.58,78.58,2800.0,75.1942,75.2611,75.175,75.175,2800.0
2017-02-16 10:00:00,78.52,78.64,78.52,78.54,6320.0,75.1176,75.2324,75.1176,75.1368,6320.0
2017-02-16 10:05:00,78.54,78.61,78.48,78.58,5328.0,75.1368,75.2037,75.0794,75.175,5328.0
2017-02-16 10:10:00,78.57,78.57,78.39,78.39,2996.0,75.1655,75.1655,74.9933,74.9933,2996.0
2017-02-16 10:15:00,78.41,78.44,78.35,78.35,1900.0,75.0124,75.0411,74.955,74.955,1900.0
2017-02-16 10:20:00,78.37,78.43,78.34,78.34,10168.0,74.9741,75.0315,74.9454,74.9454,10168.0
2017-02-16 10:25:00,78.38,78.39,78.3,78.35,3158.0,74.9837,74.9933,74.9072,74.955,3158.0
2017-02-16 10:30:00,78.38,78.43,78.35,78.36,7400.0,74.9837,75.0315,74.955,74.9646,7400.0
2017-02-16 10:35:00,78.36,78.36,78.27,78.28,11505.0,74.9646,74.9646,74.8785,74.888,11505.0
2017-02-16 10:40:00,78.29,78.32,78.19,78.22,7635.0,74.8976,74.9263,74.8019,74.8306,7635.0
2017-02-16 10:45:00,78.23,78.24,78.08,78.08,5311.0,74.8402,74.8498,74.6967,74.6967,5311.0
2017-02-16 10:50:00,78.06,78.16,78.02,78.02,3198.0,74.6776,74.7732,74.6393,74.6393,3198.0
2017-02-16 10:55:00,78.0,78.11,77.97,78.11,4305.0,74.6202,74.7254,74.5915,74.7254,4305.0
2017-02-16 11:00:00,78.11,78.11,77.97,77.97,5157.0,74.7254,74.7254,74.5915,74.5915,5157.0
2017-02-16 11:05:00,77.98,78.0,77.85,77.97,6455.0,74.601,74.6202,74.4767,74.5915,6455.0
2017-02-16 11:10:00,78.01,78.01,77.85,77.92,10378.0,74.6297,74.6297,74.4767,74.5436,10378.0
2017-02-16 11:15:00,77.9,77.93,77.82,77.82,11531.0,74.5245,74.5532,74.448,74.448,11531.0
2017-02-16 11:20:00,77.84,77.86,77.8,77.83,9873.0,74.4671,74.4862,74.4288,74.4575,9873.0
2017-02-16 11:25:00,77.81,77.83,77.77,77.79,3158.0,74.4384,74.4575,74.4001,74.4193,3158.0
2017-02-16 11:30:00,77.8,77.86,77.77,77.78,13553.0,74.4288,74.4862,74.4001,74.4097,13553.0
2017-02-16 11:35:00,77.78,77.78,77.65,77.69,5200.0,74.4097,74.4097,74.2853,74.3236,5200.0
2017-02-16 11:40:00,77.71,77.75,77.63,77.7,21763.0,74.3427,74.381,74.2662,74.3332,21763.0
2017-02-16 11:45:00,77.7,77.73,77.65,77.68,6300.0,74.3332,74.3619,74.2853,74.314,6300.0
2017-02-16 11:50:00,77.7,77.75,77.68,77.68,9496.0,74.3332,74.381,74.314,74.314,9496.0
2017-02-16 11:55:00,77.68,77.71,77.66,77.7,8190.0,74.314,74.3427,74.2949,74.3332,8190.0
2017-02-16 12:00:00,77.71,77.79,77.7,77.77,8982.0,74.3427,74.4193,74.3332,74.4001,8982.0
2017-02-16 12:05:00,77.73,77.73,77.7,77.7,1900.0,74.3619,74.3619,74.3332,74.3332,1900.0
2017-02-16 12:10:00,77.7,77.7,77.66,77.67,3700.0,74.3332,74.3332,74.2949,74.3045,3700.0
2017-02-16 12:15:00,77.66,77.79,77.66,77.7,5866.0,74.2949,74.4193,74.2949,74.3332,5866.0
2017-02-16 12:20:00,77.71,77.83,77.71,77.78,17763.0,74.3427,74.4575,74.3427,74.4097,17763.0
2017-02-16 12:25:00,77.76,77.83,77.73,77.73,16100.0,74.3906,74.4575,74.3619,74.3619,16100.0
2017-02-16 12:30:00,77.74,77.78,77.72,77.76,7635.0,74.3714,74.4097,74.3523,74.3906,7635.0
2017-02-16 12:35:00,77.79,77.8,77.76,77.79,4484.0,74.4193,74.4288,74.3906,74.4193,4484.0
2017-02-16 12:40:00,77.81,77.81,77.77,77.78,3800.0,74.4384,74.4384,74.4001,74.4097,3800.0
2017-02-16 12:45:00,77.77,77.78,77.73,77.73,4783.0,74.4001,74.4097,74.3619,74.3619,4783.0
2017-02-16 12:50:00,77.74,77.79,77.74,77.76,1100.0,74.3714,74.4193,74.3714,74.3906,1100.0
2017-02-16 12:55:00,77.77,77.77,77.68,77.7,19611.0,74.4001,74.4001,74.314,74.3332,19611.0
2017-02-16 13:00:00,77.69,77.74,77.68,77.72,6288.0,74.3236,74.3714,74.314,74.3523,6288.0
2017-02-16 13:05:00,77.71,77.72,77.69,77.7,3121.0,74.3427,74.3523,74.3236,74.3332,3121.0
2017-02-16 13:10:00,77.72,77.72,77.64,77.66,4824.0,74.3523,74.3523,74.2758,74.2949,4824.0
2017-02-16 13:15:00,77.66,77.7,77.64,77.7,3060.0,74.2949,74.3332,74.2758,74.3332,3060.0
2017-02-16 13:20:00,77.7,77.72,77.63,77.65,3195.0,74.3332,74.3523,74.2662,74.2853,3195.0
2017-02-16 13:25:00,77.64,77.64,77.58,77.62,4009.0,74.2758,74.2758,74.2184,74.2566,4009.0
2017-02-16 13:30:00,77.62,77.65,77.61,77.61,2261.0,74.2566,74.2853,74.2471,74.2471,2261.0
2017-02-16 13:35:00,77.62,77.7,77.59,77.7,4723.0,74.2566,74.3332,74.2279,74.3332,4723.0
2017-02-16 13:40:00,77.72,77.72,77.63,77.64,2664.0,74.3523,74.3523,74.2662,74.2758,2664.0
2017-02-16 13:45:00,77.65,77.67,77.6,77.64,3659.0,74.2853,74.3045,74.2375,74.2758,3659.0
2017-02-16 13:50:00,77.68,77.68,77.63,77.66,2830.0,74.314,74.314,74.2662,74.2949,2830.0
2017-02-16 13:55:00,77.67,77.68,77.65,77.65,2946.0,74.3045,74.314,74.2853,74.2853,2946.0
2017-02-16 14:00:00,77.66,77.7,77.66,77.69,2400.0,74.2949,74.3332,74.2949,74.3236,2400.0
2017-02-16 14:05:00,77.69,77.7,77.64,77.7,4407.0,74.3236,74.3332,74.2758,74.3332,4407.0
2017-02-16 14:10:00,77.7,77.71,77.69,77.69,3068.0,74.3332,74.3427,74.3236,74.3236,3068.0
2017-02-16 14:15:00,77.68,77.68,77.61,77.62,2500.0,74.314,74.314,74.2471,74.2566,2500.0
2017-02-16 14:20:00,77.6,77.6,77.53,77.58,3470.0,74.2375,74.2375,74.1705,74.2184,3470.0
2017-02-16 14:25:00,77.57,77.59,77.56,77.58,2424.0,74.2088,74.2279,74.1992,74.2184,2424.0
2017-02-16 14:30:00,77.58,77.58,77.55,77.56,4830.0,74.2184,74.2184,74.1897,74.1992,4830.0
2017-02-16 14:35:00,77.56,77.56,77.51,77.51,3838.0,74.1992,74.1992,74.1514,74.1514,3838.0
2017-02-16 14:40:00,77.52,77.59,77.51,77.58,8551.0,74.161,74.2279,74.1514,74.2184,8551.0
2017-02-16 14:45:00,77.58,77.61,77.56,77.56,6331.0,74.2184,74.2471,74.1992,74.1992,6331.0
2017-02-16 14:50:00,77.56,77.57,77.53,77.57,6335.0,74.1992,74.2088,74.1705,74.2088,6335.0
2017-02-16 14:55:00,77.58,77.59,77.56,77.56,8452.0,74.2184,74.2279,74.1992,74.1992,8452.0
2017-02-16 15:00:00,77.57,77.59,77.55,77.59,5229.0,74.2088,74.2279,74.1897,74.2279,5229.0
2017-02-16 15:05:00,77.58,77.58,77.53,77.57,9978.0,74.2184,74.2184,74.1705,74.2088,9978.0
2017-02-16 15:10:00,77.57,77.58,77.54,77.55,8476.0,74.2088,74.2184,74.1801,74.1897,8476.0
2017-02-16 15:15:00,77.56,77.59,77.56,77.58,5500.0,74.1992,74.2279,74.1992,74.2184,5500.0
2017-02-16 15:20:00,77.57,77.64,77.54,77.6,15237.0,74.2088,74.2758,74.1801,74.2375,15237.0
2017-02-16 15:25:00,77.61,77.61,77.58,77.58,5263.0,74.2471,74.2471,74.2184,74.2184,5263.0
2017-02-16 15:30:00,77.59,77.65,77.58,77.63,15356.0,74.2279,74.2853,74.2184,74.2662,15356.0
2017-02-16 15:35:00,77.63,77.66,77.63,77.64,9773.0,74.2662,74.2949,74.2662,74.2758,9773.0
2017-02-16 15:40:00,77.64,77.66,77.63,77.64,15975.0,74.2758,74.2949,74.2662,74.2758,15975.0
2017-02-16 15:45:00,77.64,77.67,77.64,77.64,17213.0,74.2758,74.3045,74.2758,74.2758,17213.0
2017-02-16 15:50:00,77.64,77.66,77.61,77.63,41347.0,74.2758,74.2949,74.2471,74.2662,41347.0
2017-02-16 15:55:00,77.63,77.68,77.61,77.66,69997.0,74.2662,74.314,74.2471,74.2949,69997.0
2017-02-17 09:30:00,77.6,77.6,77.2,77.32,50449.0,74.2375,74.2375,73.8548,73.9696,50449.0
2017-02-17 09:35:00,77.34,77.52,77.25,77.46,5700.0,73.9888,74.161,73.9027,74.1036,5700.0
2017-02-17 09:40:00,77.49,77.51,77.35,77.35,12345.0,74.1323,74.1514,73.9983,73.9983,12345.0
2017-02-17 09:45:00,77.42,77.45,77.25,77.28,15110.0,74.0653,74.094,73.9027,73.9314,15110.0
2017-02-17 09:50:00,77.28,77.28,77.05,77.05,6802.0,73.9314,73.9314,73.7113,73.7113,6802.0
2017-02-17 09:55:00,77.05,77.05,76.91,76.96,16276.0,73.7113,73.7113,73.5774,73.6252,16276.0
2017-02-17 10:00:00,76.93,77.03,76.88,77.03,20827.0,73.5965,73.6922,73.5487,73.6922,20827.0
2017-02-17 10:05:00,77.05,77.41,77.05,77.4,14278.0,73.7113,74.0557,73.7113,74.0462,14278.0
2017-02-17 10:10:00,77.39,77.4,77.27,77.27,7786.0,74.0366,74.0462,73.9218,73.9218,7786.0
2017-02-17 10:15:00,77.29,77.35,77.19,77.3,7426.0,73.9409,73.9983,73.8453,73.9505,7426.0
2017-02-17 10:20:00,77.31,77.37,77.31,77.32,6500.0,73.9601,74.0175,73.9601,73.9696,6500.0
2017-02-17 10:25:00,77.32,77.37,77.25,77.37,6660.0,73.9696,74.0175,73.9027,74.0175,6660.0
2017-02-17 10:30:00,77.41,77.41,77.35,77.41,21820.0,74.0557,74.0557,73.9983,74.0557,21820.0
2017-02-17 10:35:00,77.42,77.45,77.35,77.4,7078.0,74.0653,74.094,73.9983,74.0462,7078.0
2017-02-17 10:40:00,77.4,77.45,77.37,77.38,5838.0,74.0462,74.094,74.0175,74.027,5838.0
2017-02-17 10:45:00,77.37,77.4,77.35,77.39,6397.0,74.0175,74.0462,73.9983,74.0366,6397.0
2017-02-17 10:50:00,77.39,77.44,77.38,77.39,9793.0,74.0366,74.0844,74.027,74.0366,9793.0
2017-02-17 10:55:00,77.39,77.39,77.31,77.38,10766.0,74.0366,74.0366,73.9601,74.027,10766.0
2017-02-17 11:00:00,77.37,77.41,77.34,77.36,12074.0,74.0175,74.0557,73.9888,74.0079,12074.0
2017-02-17 11:05:00,77.36,77.42,77.35,77.38,9099.0,74.0079,74.0653,73.9983,74.027,9099.0
2017-02-17 11:10:00,77.38,77.39,77.34,77.37,6507.0,74.027,74.0366,73.9888,74.0175,6507.0
2017-02-17 11:15:00,77.38,77.4,77.21,77.23,8030.0,74.027,74.0462,73.8644,73.8835,8030.0
2017-02-17 11:20:00,77.23,77.27,77.19,77.25,7500.0,73.8835,73.9218,73.8453,73.9027,7500.0
2017-02-17 11:25:00,77.26,77.26,77.18,77.21,6139.0,73.9122,73.9122,73.8357,73.8644,6139.0
2017-02-17 11:30:00,77.22,77.35,77.22,77.35,6500.0,73.874,73.9983,73.874,73.9983,6500.0
2017-02-17 11:35:00,77.34,77.4,77.31,77.4,13600.0,73.9888,74.0462,73.9601,74.0462,13600.0
2017-02-17 11:40:00,77.39,77.44,77.38,77.41,46007.0,74.0366,74.0844,74.027,74.0557,46007.0
2017-02-17 11:45:00,77.4,77.5,77.35,77.37,82566.0,74.0462,74.1418,73.9983,74.0175,82566.0
2017-02-17 11:50:00,77.4,77.45,77.39,77.41,10500.0,74.0462,74.094,74.0366,74.0557,10500.0
2017-02-17 11:55:00,77.42,77.43,77.34,77.4,26323.0,74.0653,74.0749,73.9888,74.0462,26323.0
2017-02-17 12:00:00,77.38,77.45,77.37,77.38,6370.0,74.027,74.094,74.0175,74.027,6370.0
2017-02-17 12:05:00,77.4,77.47,77.37,77.46,63647.0,74.0462,74.1131,74.0175,74.1036,63647.0
2017-02-17 12:10:00,77.46,77.47,77.4,77.41,23200.0,74.1036,74.1131,74.0462,74.0557,23200.0
2017-02-17 12:15:00,77.42,77.43,77.39,77.41,2748.0,74.0653,74.0749,74.0366,74.0557,2748.0
2017-02-17 12:20:00,77.41,77.43,77.41,77.43,3058.0,74.0557,74.0749,74.0557,74.0749,3058.0
2017-02-17 12:25:00,77.44,77.44,77.31,77.31,5400.0,74.0844,74.0844,73.9601,73.9601,5400.0
2017-02-17 12:30:00,77.32,77.37,77.3,77.34,3050.0,73.9696,74.0175,73.9505,73.9888,3050.0
2017-02-17 12:35:00,77.37,77.37,77.28,77.28,8019.0,74.0175,74.0175,73.9314,73.9314,8019.0
2017-02-17 12:40:00,77.3,77.34,77.3,77.31,3650.0,73.9505,73.9888,73.9505,73.9601,3650.0
2017-02-17 12:45:00,77.33,77.33,77.26,77.3,7653.0,73.9792,73.9792,73.9122,73.9505,7653.0
2017-02-17 12:50:00,77.31,77.31,77.23,77.27,8610.0,73.9601,73.9601,73.8835,73.9218,8610.0
2017-02-17 12:55:00,77.28,77.28,77.17,77.23,7104.0,73.9314,73.9314,73.8261,73.8835,7104.0
2017-02-17 13:00:00,77.24,77.29,77.24,77.28,6626.0,73.8931,73.9409,73.8931,73.9314,6626.0
2017-02-17 13:05:00,77.28,77.32,77.18,77.29,12200.0,73.9314,73.9696,73.8357,73.9409,12200.0
2017-02-17 13:10:00,77.29,77.3,77.25,77.25,4252.0,73.9409,73.9505,73.9027,73.9027,4252.0
2017-02-17 13:15:00,77.25,77.25,77.22,77.24,7277.0,73.9027,73.9027,73.874,73.8931,7277.0
2017-02-17 13:20:00,77.24,77.24,77.2,77.2,4903.0,73.8931,73.8931,73.8548,73.8548,4903.0
2017-02-17 13:25:00,77.2,77.28,77.19,77.24,33200.0,73.8548,73.9314,73.8453,73.8931,33200.0
2017-02-17 13:30:00,77.24,77.29,77.23,77.29,7148.0,73.8931,73.9409,73.8835,73.9409,7148.0
2017-02-17 13:35:00,77.28,77.28,77.21,77.26,8800.0,73.9314,73.9314,73.8644,73.9122,8800.0
2017-02-17 13:40:00,77.24,77.27,77.23,77.26,8201.0,73.8931,73.9218,73.8835,73.9122,8201.0
2017-02-17 13:45:00,77.25,77.26,77.23,77.24,4300.0,73.9027,73.9122,73.8835,73.8931,4300.0
2017-02-17 13:50:00,77.23,77.23,77.16,77.2,6239.0,73.8835,73.8835,73.8166,73.8548,6239.0
2017-02-17 13:55:00,77.19,77.19,77.13,77.14,11559.0,73.8453,73.8453,73.7879,73.7974,11559.0
2017-02-17 14:00:00,77.14,77.19,77.13,77.16,14840.0,73.7974,73.8453,73.7879,73.8166,14840.0
2017-02-17 14:05:00,77.16,77.19,77.13,77.15,12645.0,73.8166,73.8453,73.7879,73.807,12645.0
2017-02-17 14:10:00,77.15,77.17,77.14,77.15,21495.0,73.807,73.8261,73.7974,73.807,21495.0
2017-02-17 14:15:00,77.15,77.26,77.14,77.26,12484.0,73.807,73.9122,73.7974,73.9122,12484.0
2017-02-17 14:20:00,77.25,77.26,77.21,77.23,10672.0,73.9027,73.9122,73.8644,73.8835,10672.0
2017-02-17 14:25:00,77.23,77.32,77.21,77.28,34195.0,73.8835,73.9696,73.8644,73.9314,34195.0
2017-02-17 14:30:00,77.27,77.3,77.26,77.27,6600.0,73.9218,73.9505,73.9122,73.9218,6600.0
2017-02-17 14:35:00,77.27,77.29,77.25,77.28,6535.0,73.9218,73.9409,73.9027,73.9314,6535.0
2017-02-17 14:40:00,77.29,77.29,77.24,77.26,67242.0,73.9409,73.9409,73.8931,73.9122,67242.0
2017-02-17 14:45:00,77.25,77.35,77.23,77.35,9017.0,73.9027,73.9983,73.8835,73.9983,9017.0
2017-02-17 14:50:00,77.34,77.4,77.28,77.28,11536.0,73.9888,74.0462,73.9314,73.9314,11536.0
2017-02-17 14:55:00,77.28,77.37,77.25,77.33,9700.0,73.9314,74.0175,73.9027,73.9792,9700.0
2017-02-17 15:00:00,77.33,77.36,77.32,77.35,7409.0,73.9792,74.0079,73.9696,73.9983,7409.0
2017-02-17 15:05:00,77.35,77.41,77.35,77.39,7901.0,73.9983,74.0557,73.9983,74.0366,7901.0
2017-02-17 15:10:00,77.39,77.42,77.37,77.39,14103.0,74.0366,74.0653,74.0175,74.0366,14103.0
2017-02-17 15:15:00,77.4,77.44,77.38,77.43,14224.0,74.0462,74.0844,74.027,74.0749,14224.0
2017-02-17 15:20:00,77.44,77.5,77.41,77.43,21896.0,74.0844,74.1418,74.0557,74.0749,21896.0
2017-02-17 15:25:00,77.42,77.47,77.42,77.43,12050.0,74.0653,74.1131,74.0653,74.0749,12050.0
2017-02-17 15:30:00,77.42,77.47,77.41,77.42,13930.0,74.0653,74.1131,74.0557,74.0653,13930.0
2017-02-17 15:35:00,77.42,77.7,77.42,77.7,40568.0,74.0653,74.3332,74.0653,74.3332,40568.0
2017-02-17 15:40:00,77.68,77.72,77.66,77.71,15432.0,74.314,74.3523,74.2949,74.3427,15432.0
2017-02-17 15:45:00,77.72,77.84,77.71,77.83,47156.0,74.3523,74.4671,74.3427,74.4575,47156.0
2017-02-17 15:50:00,77.83,77.88,77.8,77.84,53470.0,74.4575,74.5054,74.4288,74.4671,53470.0
2017-02-17 15:55:00,77.84,77.97,77.76,77.92,104366.0,74.4671,74.5915,74.3906,74.5436,104366.0
2017-02-21 09:30:00,78.03,78.19,78.03,78.09,12385.0,74.6489,74.8019,74.6489,74.7063,12385.0
2017-02-21 09:35:00,78.12,78.13,78.06,78.09,1800.0,74.735,74.7445,74.6776,74.7063,1800.0
2017-02-21 09:40:00,78.09,78.24,78.09,78.22,9291.0,74.7063,74.8498,74.7063,74.8306,9291.0
2017-02-21 09:45:00,78.24,78.35,78.21,78.34,5610.0,74.8498,74.955,74.8211,74.9454,5610.0
2017-02-21 09:50:00,78.34,78.48,78.34,78.48,3701.0,74.9454,75.0794,74.9454,75.0794,3701.0
2017-02-21 09:55:00,78.45,78.5,78.29,78.29,8041.0,75.0507,75.0985,74.8976,74.8976,8041.0
2017-02-21 10:00:00,78.33,78.38,78.16,78.16,13820.0,74.9359,74.9837,74.7732,74.7732,13820.0
2017-02-21 10:05:00,78.17,78.23,78.16,78.17,8571.0,74.7828,74.8402,74.7732,74.7828,8571.0
2017-02-21 10:10:00,78.16,78.16,78.05,78.06,8099.0,74.7732,74.7732,74.668,74.6776,8099.0
2017-02-21 10:15:00,78.06,78.22,78.05,78.21,11013.0,74.6776,74.8306,74.668,74.8211,11013.0
2017-02-21 10:20:00,78.22,78.28,78.21,78.24,2600.0,74.8306,74.888,74.8211,74.8498,2600.0
2017-02-21 10:25:00,78.26,78.29,78.22,78.27,5618.0,74.8689,74.8976,74.8306,74.8785,5618.0
2017-02-21 10:30:00,78.25,78.25,78.23,78.25,1800.0,74.8593,74.8593,74.8402,74.8593,1800.0
2017-02-21 10:35:00,78.25,78.3,78.25,78.29,4110.0,74.8593,74.9072,74.8593,74.8976,4110.0
2017-02-21 10:40:00,78.29,78.42,78.29,78.42,2000.0,74.8976,75.022,74.8976,75.022,2000.0
2017-02-21 10:45:00,78.4,78.41,78.36,78.36,4250.0,75.0028,75.0124,74.9646,74.9646,4250.0
2017-02-21 10:50:00,78.36,78.41,78.34,78.38,4700.0,74.9646,75.0124,74.9454,74.9837,4700.0
2017-02-21 10:55:00,78.37,78.42,78.36,78.39,4147.0,74.9741,75.022,74.9646,74.9933,4147.0
2017-02-21 11:00:00,78.38,78.4,78.35,78.4,5962.0,74.9837,75.0028,74.955,75.0028,5962.0
2017-02-21 11:05:00,78.42,78.57,78.42,78.55,13561.0,75.022,75.1655,75.022,75.1463,13561.0
2017-02-21 11:10:00,78.53,78.6,78.53,78.6,4603.0,75.1272,75.1942,75.1272,75.1942,4603.0
2017-02-21 11:15:00,78.62,78.67,78.58,78.67,3700.0,75.2133,75.2611,75.175,75.2611,3700.0
2017-02-21 11:20:00,78.68,78.68,78.61,78.62,8210.0,75.2707,75.2707,75.2037,75.2133,8210.0
2017-02-21 11:25:00,78.6,78.64,78.59,78.61,5203.0,75.1942,75.2324,75.1846,75.2037,5203.0
2017-02-21 11:30:00,78.6,78.72,78.59,78.72,3718.0,75.1942,75.309,75.1846,75.309,3718.0
2017-02-21 11:35:00,78.75,78.76,78.65,78.66,6600.0,75.3377,75.3472,75.242,75.2516,6600.0
2017-02-21 11:40:00,78.66,78.72,78.66,78.72,2059.0,75.2516,75.309,75.2516,75.309,2059.0
2017-02-21 11:45:00,78.71,78.74,78.7,78.74,5098.0,75.2994,75.3281,75.2898,75.3281,5098.0
2017-02-21 11:50:00,78.77,78.82,78.75,78.79,7176.0,75.3568,75.4046,75.3377,75.3759,7176.0
2017-02-21 11:55:00,78.85,78.87,78.82,78.84,4260.0,75.4333,75.4525,75.4046,75.4238,4260.0
2017-02-21 12:00:00,78.84,78.89,78.84,78.85,7144.0,75.4238,75.4716,75.4238,75.4333,7144.0
2017-02-21 12:05:00,78.88,78.9,78.81,78.85,9300.0,75.462,75.4812,75.3951,75.4333,9300.0
2017-02-21 12:10:00,78.84,78.88,78.83,78.87,2903.0,75.4238,75.462,75.4142,75.4525,2903.0
2017-02-21 12:15:00,78.86,78.92,78.86,78.9,5423.0,75.4429,75.5003,75.4429,75.4812,5423.0
2017-02-21 12:20:00,78.88,78.89,78.85,78.85,4480.0,75.462,75.4716,75.4333,75.4333,4480.0
2017-02-21 12:25:00,78.85,79.01,78.84,79.0,6884.0,75.4333,75.5864,75.4238,75.5768,6884.0
2017-02-21 12:30:00,78.99,79.0,78.9,78.91,23088.0,75.5673,75.5768,75.4812,75.4907,23088.0
2017-02-21 12:35:00,78.9,78.93,78.9,78.93,7142.0,75.4812,75.5099,75.4812,75.5099,7142.0
2017-02-21 12:40:00,78.92,78.92,78.85,78.85,3515.0,75.5003,75.5003,75.4333,75.4333,3515.0
2017-02-21 12:45:00,78.84,78.9,78.84,78.87,5530.0,75.4238,75.4812,75.4238,75.4525,5530.0
2017-02-21 12:50:00,78.86,78.88,78.85,78.87,3401.0,75.4429,75.462,75.4333,75.4525,3401.0
2017-02-21 12:55:00,78.86,78.87,78.83,78.87,2943.0,75.4429,75.4525,75.4142,75.4525,2943.0
2017-02-21 13:00:00,78.85,78.87,78.78,78.81,5655.0,75.4333,75.4525,75.3664,75.3951,5655.0
2017-02-21 13:05:00,78.81,78.82,78.77,78.77,4640.0,75.3951,75.4046,75.3568,75.3568,4640.0
2017-02-21 13:10:00,78.78,78.78,78.74,78.75,2265.0,75.3664,75.3664,75.3281,75.3377,2265.0
2017-02-21 13:15:00,78.72,78.79,78.72,78.75,4911.0,75.309,75.3759,75.309,75.3377,4911.0
2017-02-21 13:20:00,78.75,78.83,78.75,78.82,2934.0,75.3377,75.4142,75.3377,75.4046,2934.0
2017-02-21 13:25:00,78.8,78.86,78.8,78.84,3850.0,75.3855,75.4429,75.3855,75.4238,3850.0
2017-02-21 13:30:00,78.84,78.84,78.81,78.81,6574.0,75.4238,75.4238,75.3951,75.3951,6574.0
2017-02-21 13:35:00,78.79,78.79,78.77,78.77,1400.0,75.3759,75.3759,75.3568,75.3568,1400.0
2017-02-21 13:40:00,78.75,78.75,78.72,78.75,5786.0,75.3377,75.3377,75.309,75.3377,5786.0
2017-02-21 13:45:00,78.75,78.75,78.71,78.74,3444.0,75.3377,75.3377,75.2994,75.3281,3444.0
2017-02-21 13:50:00,78.74,78.75,78.73,78.73,3729.0,75.3281,75.3377,75.3185,75.3185,3729.0
2017-02-21 13:55:00,78.73,78.74,78.68,78.73,4983.0,75.3185,75.3281,75.2707,75.3185,4983.0
2017-02-21 14:00:00,78.75,78.75,78.7,78.75,6100.0,75.3377,75.3377,75.2898,75.3377,6100.0
2017-02-21 14:05:00,78.77,78.78,78.74,78.77,4021.0,75.3568,75.3664,75.3281,75.3568,4021.0
2017-02-21 14:10:00,78.77,78.86,78.77,78.84,4256.0,75.3568,75.4429,75.3568,75.4238,4256.0
2017-02-21 14:15:00,78.87,78.93,78.86,78.92,4104.0,75.4525,75.5099,75.4429,75.5003,4104.0
2017-02-21 14:20:00,78.95,78.97,78.93,78.93,6699.0,75.529,75.5481,75.5099,75.5099,6699.0
2017-02-21 14:25:00,78.93,78.93,78.85,78.87,7374.0,75.5099,75.5099,75.4333,75.4525,7374.0
2017-02-21 14:30:00,78.86,78.86,78.78,78.81,8676.0,75.4429,75.4429,75.3664,75.3951,8676.0
2017-02-21 14:35:00,78.81,78.83,78.8,78.83,3973.0,75.3951,75.4142,75.3855,75.4142,3973.0
2017-02-21 14:40:00,78.83,78.85,78.82,78.83,3956.0,75.4142,75.4333,75.4046,75.4142,3956.0
2017-02-21 14:45:00,78.84,78.93,78.84,78.93,7087.0,75.4238,75.5099,75.4238,75.5099,7087.0
2017-02-21 14:50:00,78.91,78.92,78.87,78.92,5806.0,75.4907,75.5003,75.4525,75.5003,5806.0
2017-02-21 14:55:00,78.92,78.98,78.92,78.96,8486.0,75.5003,75.5577,75.5003,75.5386,8486.0
2017-02-21 15:00:00,78.97,78.98,78.92,78.96,9067.0,75.5481,75.5577,75.5003,75.5386,9067.0
2017-02-21 15:05:00,78.96,78.96,78.9,78.9,6743.0,75.5386,75.5386,75.4812,75.4812,6743.0
2017-02-21 15:10:00,78.9,78.92,78.87,78.92,9374.0,75.4812,75.5003,75.4525,75.5003,9374.0
2017-02-21 15:15:00,78.92,78.97,78.91,78.97,7600.0,75.5003,75.5481,75.4907,75.5481,7600.0
2017-02-21 15:20:00,78.97,79.07,78.96,79.07,13547.0,75.5481,75.6438,75.5386,75.6438,13547.0
2017-02-21 15:25:00,79.06,79.08,79.01,79.05,10561.0,75.6342,75.6534,75.5864,75.6247,10561.0
2017-02-21 15:30:00,79.06,79.06,78.96,78.96,16365.0,75.6342,75.6342,75.5386,75.5386,16365.0
2017-02-21 15:35:00,78.97,78.97,78.88,78.88,15960.0,75.5481,75.5481,75.462,75.462,15960.0
2017-02-21 15:40:00,78.88,78.9,78.83,78.84,14979.0,75.462,75.4812,75.4142,75.4238,14979.0
2017-02-21 15:45:00,78.84,78.9,78.84,78.84,23329.0,75.4238,75.4812,75.4238,75.4238,23329.0
2017-02-21 15:50:00,78.85,78.89,78.82,78.89,44091.0,75.4333,75.4716,75.4046,75.4716,44091.0
2017-02-21 15:55:00,78.89,78.94,78.83,78.83,58990.0,75.4716,75.5194,75.4142,75.4142,58990.0
2017-02-22 09:30:00,78.78,79.0,78.63,79.0,12725.0,75.3664,75.5768,75.2229,75.5768,12725.0
2017-02-22 09:35:00,78.99,78.99,78.86,78.88,2300.0,75.5673,75.5673,75.4429,75.462,2300.0
2017-02-22 09:40:00,78.86,78.86,78.77,78.77,400.0,75.4429,75.4429,75.3568,75.3568,400.0
2017-02-22 09:45:00,78.79,78.79,78.57,78.66,4801.0,75.3759,75.3759,75.1655,75.2516,4801.0
2017-02-22 09:50:00,78.68,78.69,78.59,78.59,2420.0,75.2707,75.2803,75.1846,75.1846,2420.0
2017-02-22 09:55:00,78.58,78.71,78.58,78.71,4010.0,75.175,75.2994,75.175,75.2994,4010.0
2017-02-22 10:00:00,78.73,79.0,78.73,78.99,9481.0,75.3185,75.5768,75.3185,75.5673,9481.0
2017-02-22 10:05:00,78.98,79.11,78.94,79.11,7103.0,75.5577,75.6821,75.5194,75.6821,7103.0
2017-02-22 10:10:00,79.08,79.17,79.06,79.17,5180.0,75.6534,75.7395,75.6342,75.7395,5180.0
2017-02-22 10:15:00,79.14,79.25,79.13,79.23,4400.0,75.7108,75.816,75.7012,75.7969,4400.0
2017-02-22 10:20:00,79.25,79.3,79.15,79.15,5156.0,75.816,75.8638,75.7203,75.7203,5156.0
2017-02-22 10:25:00,79.11,79.11,78.7,78.7,24984.0,75.6821,75.6821,75.2898,75.2898,24984.0
2017-02-22 10:30:00,78.7,78.75,78.5,78.58,12507.0,75.2898,75.3377,75.0985,75.175,12507.0
2017-02-22 10:35:00,78.59,78.66,78.57,78.6,7000.0,75.1846,75.2516,75.1655,75.1942,7000.0
2017-02-22 10:40:00,78.59,78.61,78.55,78.55,9606.0,75.1846,75.2037,75.1463,75.1463,9606.0
2017-02-22 10:45:00,78.57,78.59,78.47,78.52,8783.0,75.1655,75.1846,75.0698,75.1176,8783.0
2017-02-22 10:50:00,78.53,78.54,78.4,78.4,3500.0,75.1272,75.1368,75.0028,75.0028,3500.0
2017-02-22 10:55:00,78.39,78.41,78.33,78.37,9180.0,74.9933,75.0124,74.9359,74.9741,9180.0
2017-02-22 11:00:00,78.37,78.42,78.37,78.37,8281.0,74.9741,75.022,74.9741,74.9741,8281.0
2017-02-22 11:05:00,78.38,78.4,78.32,78.32,15819.0,74.9837,75.0028,74.9263,74.9263,15819.0
2017-02-22 11:10:00,78.33,78.44,78.29,78.44,11300.0,74.9359,75.0411,74.8976,75.0411,11300.0
2017-02-22 11:15:00,78.43,78.54,78.42,78.54,6399.0,75.0315,75.1368,75.022,75.1368,6399.0
2017-02-22 11:20:00,78.55,78.66,78.54,78.65,7812.0,75.1463,75.2516,75.1368,75.242,7812.0
2017-02-22 11:25:00,78.67,78.98,78.67,78.98,26629.0,75.2611,75.5577,75.2611,75.5577,26629.0
2017-02-22 11:30:00,78.92,78.94,78.82,78.9,8615.0,75.5003,75.5194,75.4046,75.4812,8615.0
2017-02-22 11:35:00,78.91,78.92,78.8,78.84,5500.0,75.4907,75.5003,75.3855,75.4238,5500.0
2017-02-22 11:40:00,78.81,78.85,78.77,78.79,5600.0,75.3951,75.4333,75.3568,75.3759,5600.0
2017-02-22 11:45:00,78.79,78.79,78.69,78.69,6338.0,75.3759,75.3759,75.2803,75.2803,6338.0
2017-02-22 11:50:00,78.67,78.73,78.64,78.73,5935.0,75.2611,75.3185,75.2324,75.3185,5935.0
2017-02-22 11:55:00,78.73,78.74,78.69,78.69,3600.0,75.3185,75.3281,75.2803,75.2803,3600.0
2017-02-22 12:00:00,78.69,78.72,78.67,78.67,2700.0,75.2803,75.309,75.2611,75.2611,2700.0
2017-02-22 12:05:00,78.67,78.68,78.61,78.61,2800.0,75.2611,75.2707,75.2037,75.2037,2800.0
2017-02-22 12:10:00,78.62,78.66,78.6,78.64,3080.0,75.2133,75.2516,75.1942,75.2324,3080.0
2017-02-22 12:15:00,78.64,78.69,78.64,78.69,1842.0,75.2324,75.2803,75.2324,75.2803,1842.0
2017-02-22 12:20:00,78.68,78.76,78.68,78.73,6950.0,75.2707,75.3472,75.2707,75.3185,6950.0
2017-02-22 12:25:00,78.73,78.73,78.66,78.66,4217.0,75.3185,75.3185,75.2516,75.2516,4217.0
2017-02-22 12:30:00,78.66,78.67,78.61,78.61,4649.0,75.2516,75.2611,75.2037,75.2037,4649.0
2017-02-22 12:35:00,78.57,78.62,78.57,78.6,4015.0,75.1655,75.2133,75.1655,75.1942,4015.0
2017-02-22 12:40:00,78.61,78.64,78.58,78.59,7404.0,75.2037,75.2324,75.175,75.1846,7404.0
2017-02-22 12:45:00,78.59,78.68,78.58,78.67,36568.0,75.1846,75.2707,75.175,75.2611,36568.0
2017-02-22 12:50:00,78.66,78.68,78.61,78.63,4151.0,75.2516,75.2707,75.2037,75.2229,4151.0
2017-02-22 12:55:00,78.64,78.64,78.61,78.61,2100.0,75.2324,75.2324,75.2037,75.2037,2100.0
2017-02-22 13:00:00,78.63,78.64,78.59,78.59,5700.0,75.2229,75.2324,75.1846,75.1846,5700.0
2017-02-22 13:05:00,78.57,78.66,78.57,78.64,5649.0,75.1655,75.2516,75.1655,75.2324,5649.0
2017-02-22 13:10:00,78.65,78.76,78.61,78.76,32673.0,75.242,75.3472,75.2037,75.3472,32673.0
2017-02-22 13:15:00,78.77,78.86,78.77,78.83,5801.0,75.3568,75.4429,75.3568,75.4142,5801.0
2017-02-22 13:20:00,78.82,78.82,78.78,78.81,5000.0,75.4046,75.4046,75.3664,75.3951,5000.0
2017-02-22 13:25:00,78.79,78.8,78.74,78.76,3233.0,75.3759,75.3855,75.3281,75.3472,3233.0
2017-02-22 13:30:00,78.76,78.78,78.72,78.78,3700.0,75.3472,75.3664,75.309,75.3664,3700.0
2017-02-22 13:35:00,78.79,78.83,78.79,78.83,1900.0,75.3759,75.4142,75.3759,75.4142,1900.0
2017-02-22 13:40:00,78.81,78.85,78.79,78.82,3994.0,75.3951,75.4333,75.3759,75.4046,3994.0
2017-02-22 13:45:00,78.81,78.84,78.79,78.84,4724.0,75.3951,75.4238,75.3759,75.4238,4724.0
2017-02-22 13:50:00,78.82,78.86,78.81,78.85,4879.0,75.4046,75.4429,75.3951,75.4333,4879.0
2017-02-22 13:55:00,78.85,78.86,78.82,78.82,12869.0,75.4333,75.4429,75.4046,75.4046,12869.0
2017-02-22 14:00:00,78.82,78.87,78.8,78.85,6349.0,75.4046,75.4525,75.3855,75.4333,6349.0
2017-02-22 14:05:00,78.85,78.85,78.74,78.74,5906.0,75.4333,75.4333,75.3281,75.3281,5906.0
2017-02-22 14:10:00,78.73,78.73,78.63,78.72,6374.0,75.3185,75.3185,75.2229,75.309,6374.0
2017-02-22 14:15:00,78.72,78.75,78.63,78.69,16116.0,75.309,75.3377,75.2229,75.2803,16116.0
2017-02-22 14:20:00,78.68,78.7,78.62,78.68,21524.0,75.2707,75.2898,75.2133,75.2707,21524.0
2017-02-22 14:25:00,78.71,78.71,78.67,78.7,5898.0,75.2994,75.2994,75.2611,75.2898,5898.0
2017-02-22 14:30:00,78.69,78.71,78.68,78.69,5200.0,75.2803,75.2994,75.2707,75.2803,5200.0
2017-02-22 14:35:00,78.68,78.76,78.68,78.75,8306.0,75.2707,75.3472,75.2707,75.3377,8306.0
2017-02-22 14:40:00,78.74,78.74,78.7,78.72,3500.0,75.3281,75.3281,75.2898,75.309,3500.0
2017-02-22 14:45:00,78.71,78.72,78.6,78.6,7759.0,75.2994,75.309,75.1942,75.1942,7759.0
2017-02-22 14:50:00,78.59,78.69,78.57,78.65,9224.0,75.1846,75.2803,75.1655,75.242,9224.0
2017-02-22 14:55:00,78.64,78.67,78.61,78.61,5101.0,75.2324,75.2611,75.2037,75.2037,5101.0
2017-02-22 15:00:00,78.6,78.62,78.58,78.62,4422.0,75.1942,75.2133,75.175,75.2133,4422.0
2017-02-22 15:05:00,78.62,78.68,78.6,78.68,9056.0,75.2133,75.2707,75.1942,75.2707,9056.0
2017-02-22 15:10:00,78.69,78.74,78.68,78.74,5632.0,75.2803,75.3281,75.2707,75.3281,5632.0
2017-02-22 15:15:00,78.75,78.76,78.71,78.72,10535.0,75.3377,75.3472,75.2994,75.309,10535.0
2017-02-22 15:20:00,78.7,78.79,78.69,78.76,9547.0,75.2898,75.3759,75.2803,75.3472,9547.0
2017-02-22 15:25:00,78.77,78.81,78.77,78.8,8475.0,75.3568,75.3951,75.3568,75.3855,8475.0
2017-02-22 15:30:00,78.8,78.85,78.77,78.85,12024.0,75.3855,75.4333,75.3568,75.4333,12024.0
2017-02-22 15:35:00,78.84,78.84,78.76,78.77,17148.0,75.4238,75.4238,75.3472,75.3568,17148.0
2017-02-22 15:40:00,78.77,78.79,78.74,78.74,12802.0,75.3568,75.3759,75.3281,75.3281,12802.0
2017-02-22 15:45:00,78.74,78.75,78.72,78.73,20168.0,75.3281,75.3377,75.309,75.3185,20168.0
2017-02-22 15:50:00,78.74,78.82,78.73,78.82,30533.0,75.3281,75.4046,75.3185,75.4046,30533.0
2017-02-22 15:55:00,78.81,78.81,78.67,78.69,54138.0,75.3951,75.3951,75.2611,75.2803,54138.0
2017-02-23 09:30:00,79.09,79.09,78.63,78.63,6952.0,75.6629,75.6629,75.2229,75.2229,6952.0
2017-02-23 09:35:00,78.72,78.89,78.71,78.89,3000.0,75.309,75.4716,75.2994,75.4716,3000.0
2017-02-23 09:40:00,78.87,78.88,78.76,78.76,1200.0,75.4525,75.462,75.3472,75.3472,1200.0
2017-02-23 09:45:00,78.75,78.95,78.7,78.88,5177.0,75.3377,75.529,75.2898,75.462,5177.0
2017-02-23 09:50:00,78.86,78.92,78.85,78.85,1540.0,75.4429,75.5003,75.4333,75.4333,1540.0
2017-02-23 09:55:00,78.86,78.96,78.84,78.93,1450.0,75.4429,75.5386,75.4238,75.5099,1450.0
2017-02-23 10:00:00,78.88,78.9,78.79,78.79,1029.0,75.462,75.4812,75.3759,75.3759,1029.0
2017-02-23 10:05:00,78.83,78.87,78.73,78.79,3500.0,75.4142,75.4525,75.3185,75.3759,3500.0
2017-02-23 10:10:00,78.75,78.81,78.6,78.7,5714.0,75.3377,75.3951,75.1942,75.2898,5714.0
2017-02-23 10:15:00,78.69,78.73,78.65,78.7,3100.0,75.2803,75.3185,75.242,75.2898,3100.0
2017-02-23 10:20:00,78.62,78.69,78.52,78.58,7686.0,75.2133,75.2803,75.1176,75.175,7686.0
2017-02-23 10:25:00,78.57,78.57,78.44,78.48,8880.0,75.1655,75.1655,75.0411,75.0794,8880.0
2017-02-23 10:30:00,78.49,78.49,78.38,78.38,5922.0,75.0889,75.0889,74.9837,74.9837,5922.0
2017-02-23 10:35:00,78.37,78.37,78.3,78.3,9805.0,74.9741,74.9741,74.9072,74.9072,9805.0
2017-02-23 10:40:00,78.31,78.31,78.14,78.14,7917.0,74.9167,74.9167,74.7541,74.7541,7917.0
2017-02-23 10:45:00,78.15,78.15,78.06,78.07,9681.0,74.7637,74.7637,74.6776,74.6871,9681.0
2017-02-23 10:50:00,78.07,78.07,77.97,77.97,6298.0,74.6871,74.6871,74.5915,74.5915,6298.0
2017-02-23 10:55:00,77.98,77.98,77.93,77.95,12834.0,74.601,74.601,74.5532,74.5723,12834.0
2017-02-23 11:00:00,77.96,78.01,77.92,77.93,6549.0,74.5819,74.6297,74.5436,74.5532,6549.0
2017-02-23 11:05:00,77.92,78.11,77.92,78.01,7625.0,74.5436,74.7254,74.5436,74.6297,7625.0
2017-02-23 11:10:00,78.06,78.07,77.95,77.96,5833.0,74.6776,74.6871,74.5723,74.5819,5833.0
2017-02-23 11:15:00,77.96,78.08,77.95,78.05,9397.0,74.5819,74.6967,74.5723,74.668,9397.0
2017-02-23 11:20:00,78.03,78.21,78.03,78.18,11010.0,74.6489,74.8211,74.6489,74.7924,11010.0
2017-02-23 11:25:00,78.18,78.2,78.14,78.18,4997.0,74.7924,74.8115,74.7541,74.7924,4997.0
2017-02-23 11:30:00,78.17,78.32,78.17,78.27,5300.0,74.7828,74.9263,74.7828,74.8785,5300.0
2017-02-23 11:35:00,78.27,78.29,78.22,78.23,4316.0,74.8785,74.8976,74.8306,74.8402,4316.0
2017-02-23 11:40:00,78.23,78.23,78.19,78.21,5396.0,74.8402,74.8402,74.8019,74.8211,5396.0
2017-02-23 11:45:00,78.2,78.2,78.16,78.16,5837.0,74.8115,74.8115,74.7732,74.7732,5837.0
2017-02-23 11:50:00,78.18,78.25,78.17,78.19,3501.0,74.7924,74.8593,74.7828,74.8019,3501.0
2017-02-23 11:55:00,78.19,78.19,78.14,78.16,1500.0,74.8019,74.8019,74.7541,74.7732,1500.0
2017-02-23 12:00:00,78.14,78.16,78.11,78.13,6600.0,74.7541,74.7732,74.7254,74.7445,6600.0
2017-02-23 12:05:00,78.16,78.17,78.06,78.06,22064.0,74.7732,74.7828,74.6776,74.6776,22064.0
2017-02-23 12:10:00,78.09,78.1,77.97,78.0,49483.0,74.7063,74.7158,74.5915,74.6202,49483.0
2017-02-23 12:15:00,77.99,78.0,77.9,77.95,80878.0,74.6106,74.6202,74.5245,74.5723,80878.0
2017-02-23 12:20:00,77.95,78.04,77.94,77.96,22068.0,74.5723,74.6584,74.5628,74.5819,22068.0
2017-02-23 12:25:00,77.96,77.96,77.89,77.9,15208.0,74.5819,74.5819,74.5149,74.5245,15208.0
2017-02-23 12:30:00,77.92,77.94,77.82,77.84,17513.0,74.5436,74.5628,74.448,74.4671,17513.0
2017-02-23 12:35:00,77.83,77.85,77.75,77.77,27291.0,74.4575,74.4767,74.381,74.4001,27291.0
2017-02-23 12:40:00,77.76,78.19,77.71,78.12,28287.0,74.3906,74.8019,74.3427,74.735,28287.0
2017-02-23 12:45:00,78.1,78.13,78.02,78.02,3463.0,74.7158,74.7445,74.6393,74.6393,3463.0
2017-02-23 12:50:00,78.05,78.09,77.97,77.97,7476.0,74.668,74.7063,74.5915,74.5915,7476.0
2017-02-23 12:55:00,77.98,78.0,77.95,77.97,7967.0,74.601,74.6202,74.5723,74.5915,7967.0
2017-02-23 13:00:00,77.98,78.03,77.98,77.98,4317.0,74.601,74.6489,74.601,74.601,4317.0
2017-02-23 13:05:00,77.98,78.01,77.98,78.0,4564.0,74.601,74.6297,74.601,74.6202,4564.0
2017-02-23 13:10:00,78.0,78.0,77.97,77.98,4854.0,74.6202,74.6202,74.5915,74.601,4854.0
2017-02-23 13:15:00,77.97,78.04,77.96,78.0,3657.0,74.5915,74.6584,74.5819,74.6202,3657.0
2017-02-23 13:20:00,78.02,78.02,77.87,77.9,27325.0,74.6393,74.6393,74.4958,74.5245,27325.0
2017-02-23 13:25:00,77.89,77.9,77.83,77.84,9441.0,74.5149,74.5245,74.4575,74.4671,9441.0
2017-02-23 13:30:00,77.85,77.87,77.78,77.79,22928.0,74.4767,74.4958,74.4097,74.4193,22928.0
2017-02-23 13:35:00,77.78,77.79,77.69,77.69,27263.0,74.4097,74.4193,74.3236,74.3236,27263.0
2017-02-23 13:40:00,77.69,77.91,77.6,77.9,49932.0,74.3236,74.5341,74.2375,74.5245,49932.0
2017-02-23 13:45:00,77.93,78.04,77.89,77.92,16844.0,74.5532,74.6584,74.5149,74.5436,16844.0
2017-02-23 13:50:00,77.94,78.03,77.94,77.99,6957.0,74.5628,74.6489,74.5628,74.6106,6957.0
2017-02-23 13:55:00,77.99,78.02,77.92,78.0,7114.0,74.6106,74.6393,74.5436,74.6202,7114.0
2017-02-23 14:00:00,78.0,78.01,77.92,77.93,5182.0,74.6202,74.6297,74.5436,74.5532,5182.0
2017-02-23 14:05:00,77.98,78.02,77.96,78.0,4597.0,74.601,74.6393,74.5819,74.6202,4597.0
2017-02-23 14:10:00,77.99,78.01,77.96,77.99,4607.0,74.6106,74.6297,74.5819,74.6106,4607.0
2017-02-23 14:15:00,77.99,78.01,77.95,77.99,6779.0,74.6106,74.6297,74.5723,74.6106,6779.0
2017-02-23 14:20:00,78.0,78.02,77.99,78.01,2722.0,74.6202,74.6393,74.6106,74.6297,2722.0
2017-02-23 14:25:00,78.02,78.03,78.0,78.03,5256.0,74.6393,74.6489,74.6202,74.6489,5256.0
2017-02-23 14:30:00,78.03,78.09,78.03,78.07,5639.0,74.6489,74.7063,74.6489,74.6871,5639.0
2017-02-23 14:35:00,78.06,78.11,78.06,78.11,6576.0,74.6776,74.7254,74.6776,74.7254,6576.0
2017-02-23 14:40:00,78.11,78.14,78.09,78.13,6965.0,74.7254,74.7541,74.7063,74.7445,6965.0
2017-02-23 14:45:00,78.12,78.23,78.1,78.19,10850.0,74.735,74.8402,74.7158,74.8019,10850.0
2017-02-23 14:50:00,78.18,78.22,78.18,78.2,3400.0,74.7924,74.8306,74.7924,74.8115,3400.0
2017-02-23 14:55:00,78.2,78.2,78.16,78.17,7798.0,74.8115,74.8115,74.7732,74.7828,7798.0
2017-02-23 15:00:00,78.17,78.2,78.17,78.2,3311.0,74.7828,74.8115,74.7828,74.8115,3311.0
2017-02-23 15:05:00,78.19,78.19,78.14,78.14,5658.0,74.8019,74.8019,74.7541,74.7541,5658.0
2017-02-23 15:10:00,78.14,78.18,78.04,78.04,19380.0,74.7541,74.7924,74.6584,74.6584,19380.0
2017-02-23 15:15:00,78.04,78.12,77.78,78.12,72352.0,74.6584,74.735,74.4097,74.735,72352.0
2017-02-23 15:20:00,78.1,78.12,78.01,78.02,10075.0,74.7158,74.735,74.6297,74.6393,10075.0
2017-02-23 15:25:00,78.02,78.06,77.98,77.98,10290.0,74.6393,74.6776,74.601,74.601,10290.0
2017-02-23 15:30:00,77.99,78.14,77.99,78.07,15628.0,74.6106,74.7541,74.6106,74.6871,15628.0
2017-02-23 15:35:00,78.07,78.17,78.06,78.17,11153.0,74.6871,74.7828,74.6776,74.7828,11153.0
2017-02-23 15:40:00,78.16,78.24,78.15,78.23,24686.0,74.7732,74.8498,74.7637,74.8402,24686.0
2017-02-23 15:45:00,78.25,78.26,78.17,78.19,33300.0,74.8593,74.8689,74.7828,74.8019,33300.0
2017-02-23 15:50:00,78.2,78.22,78.14,78.17,35742.0,74.8115,74.8306,74.7541,74.7828,35742.0
2017-02-23 15:55:00,78.17,78.21,78.13,78.19,82572.0,74.7828,74.8211,74.7445,74.8019,82572.0
2017-02-24 09:30:00,77.98,78.15,77.38,77.94,17164.0,74.601,74.7637,74.027,74.5628,17164.0
2017-02-24 09:35:00,77.94,78.09,77.8,77.91,9723.0,74.5628,74.7063,74.4288,74.5341,9723.0
2017-02-24 09:40:00,77.94,77.94,77.75,77.77,9002.0,74.5628,74.5628,74.381,74.4001,9002.0
2017-02-24 09:45:00,77.79,77.92,77.79,77.84,5849.0,74.4193,74.5436,74.4193,74.4671,5849.0
2017-02-24 09:50:00,77.82,77.95,77.81,77.95,5688.0,74.448,74.5723,74.4384,74.5723,5688.0
2017-02-24 09:55:00,77.93,78.05,77.93,78.03,4505.0,74.5532,74.668,74.5532,74.6489,4505.0
2017-02-24 10:00:00,78.06,78.19,78.01,78.01,5829.0,74.6776,74.8019,74.6297,74.6297,5829.0
2017-02-24 10:05:00,78.0,78.01,77.81,77.91,7601.0,74.6202,74.6297,74.4384,74.5341,7601.0
2017-02-24 10:10:00,77.92,77.92,77.85,77.88,5000.0,74.5436,74.5436,74.4767,74.5054,5000.0
2017-02-24 10:15:00,77.88,77.97,77.88,77.95,5520.0,74.5054,74.5915,74.5054,74.5723,5520.0
2017-02-24 10:20:00,77.94,78.02,77.93,77.93,4496.0,74.5628,74.6393,74.5532,74.5532,4496.0
2017-02-24 10:25:00,77.93,77.93,77.84,77.85,4536.0,74.5532,74.5532,74.4671,74.4767,4536.0
2017-02-24 10:30:00,77.83,77.87,77.75,77.86,13120.0,74.4575,74.4958,74.381,74.4862,13120.0
2017-02-24 10:35:00,77.86,77.94,77.86,77.94,4030.0,74.4862,74.5628,74.4862,74.5628,4030.0
2017-02-24 10:40:00,77.93,77.94,77.85,77.88,6836.0,74.5532,74.5628,74.4767,74.5054,6836.0
2017-02-24 10:45:00,77.9,77.91,77.88,77.88,3528.0,74.5245,74.5341,74.5054,74.5054,3528.0
2017-02-24 10:50:00,77.89,77.93,77.88,77.89,5200.0,74.5149,74.5532,74.5054,74.5149,5200.0
2017-02-24 10:55:00,77.89,77.92,77.86,77.92,6440.0,74.5149,74.5436,74.4862,74.5436,6440.0
2017-02-24 11:00:00,77.92,78.06,77.92,78.06,6967.0,74.5436,74.6776,74.5436,74.6776,6967.0
2017-02-24 11:05:00,78.08,78.11,78.05,78.09,5397.0,74.6967,74.7254,74.668,74.7063,5397.0
2017-02-24 11:10:00,78.09,78.13,78.05,78.06,9347.0,74.7063,74.7445,74.668,74.6776,9347.0
2017-02-24 11:15:00,78.03,78.04,78.0,78.01,4118.0,74.6489,74.6584,74.6202,74.6297,4118.0
2017-02-24 11:20:00,78.01,78.06,78.01,78.03,5611.0,74.6297,74.6776,74.6297,74.6489,5611.0
2017-02-24 11:25:00,78.04,78.04,78.0,78.0,5771.0,74.6584,74.6584,74.6202,74.6202,5771.0
2017-02-24 11:30:00,78.0,78.01,77.93,77.93,5161.0,74.6202,74.6297,74.5532,74.5532,5161.0
2017-02-24 11:35:00,77.93,77.98,77.91,77.97,6708.0,74.5532,74.601,74.5341,74.5915,6708.0
2017-02-24 11:40:00,77.95,77.98,77.95,77.98,4906.0,74.5723,74.601,74.5723,74.601,4906.0
2017-02-24 11:45:00,77.97,78.08,77.97,78.06,7149.0,74.5915,74.6967,74.5915,74.6776,7149.0
2017-02-24 11:50:00,78.07,78.07,78.01,78.06,7229.0,74.6871,74.6871,74.6297,74.6776,7229.0
2017-02-24 11:55:00,78.08,78.08,78.03,78.05,5764.0,74.6967,74.6967,74.6489,74.668,5764.0
2017-02-24 12:00:00,78.05,78.13,78.03,78.12,7490.0,74.668,74.7445,74.6489,74.735,7490.0
2017-02-24 12:05:00,78.13,78.18,78.13,78.17,5987.0,74.7445,74.7924,74.7445,74.7828,5987.0
2017-02-24 12:10:00,78.17,78.22,78.15,78.21,6041.0,74.7828,74.8306,74.7637,74.8211,6041.0
2017-02-24 12:15:00,78.21,78.21,78.17,78.19,9114.0,74.8211,74.8211,74.7828,74.8019,9114.0
2017-02-24 12:20:00,78.2,78.26,78.2,78.25,7529.0,74.8115,74.8689,74.8115,74.8593,7529.0
2017-02-24 12:25:00,78.25,78.31,78.24,78.27,11614.0,74.8593,74.9167,74.8498,74.8785,11614.0
2017-02-24 12:30:00,78.28,78.31,78.26,78.27,5915.0,74.888,74.9167,74.8689,74.8785,5915.0
2017-02-24 12:35:00,78.26,78.31,78.26,78.31,4047.0,74.8689,74.9167,74.8689,74.9167,4047.0
2017-02-24 12:40:00,78.3,78.32,78.3,78.32,3500.0,74.9072,74.9263,74.9072,74.9263,3500.0
2017-02-24 12:45:00,78.31,78.41,78.31,78.39,8474.0,74.9167,75.0124,74.9167,74.9933,8474.0
2017-02-24 12:50:00,78.38,78.4,78.32,78.35,5762.0,74.9837,75.0028,74.9263,74.955,5762.0
2017-02-24 12:55:00,78.35,78.44,78.34,78.44,2799.0,74.955,75.0411,74.9454,75.0411,2799.0
2017-02-24 13:00:00,78.43,78.44,78.38,78.41,6565.0,75.0315,75.0411,74.9837,75.0124,6565.0
2017-02-24 13:05:00,78.41,78.41,78.36,78.36,3980.0,75.0124,75.0124,74.9646,74.9646,3980.0
2017-02-24 13:10:00,78.36,78.38,78.35,78.36,5242.0,74.9646,74.9837,74.955,74.9646,5242.0
2017-02-24 13:15:00,78.34,78.35,78.34,78.34,4358.0,74.9454,74.955,74.9454,74.9454,4358.0
2017-02-24 13:20:00,78.34,78.36,78.33,78.34,5838.0,74.9454,74.9646,74.9359,74.9454,5838.0
2017-02-24 13:25:00,78.34,78.34,78.31,78.32,3668.0,74.9454,74.9454,74.9167,74.9263,3668.0
2017-02-24 13:30:00,78.32,78.4,78.31,78.4,4100.0,74.9263,75.0028,74.9167,75.0028,4100.0
2017-02-24 13:35:00,78.41,78.41,78.36,78.37,4420.0,75.0124,75.0124,74.9646,74.9741,4420.0
2017-02-24 13:40:00,78.37,78.41,78.36,78.39,7150.0,74.9741,75.0124,74.9646,74.9933,7150.0
2017-02-24 13:45:00,78.39,78.43,78.38,78.43,5453.0,74.9933,75.0315,74.9837,75.0315,5453.0
2017-02-24 13:50:00,78.43,78.53,78.42,78.51,3820.0,75.0315,75.1272,75.022,75.1081,3820.0
2017-02-24 13:55:00,78.52,78.55,78.52,78.54,35348.0,75.1176,75.1463,75.1176,75.1368,35348.0
2017-02-24 14:00:00,78.53,78.6,78.53,78.59,10083.0,75.1272,75.1942,75.1272,75.1846,10083.0
2017-02-24 14:05:00,78.6,78.61,78.55,78.55,6400.0,75.1942,75.2037,75.1463,75.1463,6400.0
2017-02-24 14:10:00,78.55,78.61,78.54,78.6,8673.0,75.1463,75.2037,75.1368,75.1942,8673.0
2017-02-24 14:15:00,78.6,78.72,78.6,78.71,11580.0,75.1942,75.309,75.1942,75.2994,11580.0
2017-02-24 14:20:00,78.71,78.75,78.7,78.74,11494.0,75.2994,75.3377,75.2898,75.3281,11494.0
2017-02-24 14:25:00,78.72,78.76,78.71,78.76,8663.0,75.309,75.3472,75.2994,75.3472,8663.0
2017-02-24 14:30:00,78.76,78.83,78.76,78.83,9849.0,75.3472,75.4142,75.3472,75.4142,9849.0
2017-02-24 14:35:00,78.83,78.85,78.82,78.82,15201.0,75.4142,75.4333,75.4046,75.4046,15201.0
2017-02-24 14:40:00,78.82,78.86,78.82,78.84,11128.0,75.4046,75.4429,75.4046,75.4238,11128.0
2017-02-24 14:45:00,78.85,78.88,78.84,78.86,10648.0,75.4333,75.462,75.4238,75.4429,10648.0
2017-02-24 14:50:00,78.86,78.96,78.85,78.95,110951.0,75.4429,75.5386,75.4333,75.529,110951.0
2017-02-24 14:55:00,78.94,78.96,78.9,78.9,13000.0,75.5194,75.5386,75.4812,75.4812,13000.0
2017-02-24 15:00:00,78.9,78.91,78.77,78.77,13016.0,75.4812,75.4907,75.3568,75.3568,13016.0
2017-02-24 15:05:00,78.76,78.76,78.71,78.73,12946.0,75.3472,75.3472,75.2994,75.3185,12946.0
2017-02-24 15:10:00,78.73,78.78,78.72,78.77,10293.0,75.3185,75.3664,75.309,75.3568,10293.0
2017-02-24 15:15:00,78.78,78.79,78.72,78.72,11272.0,75.3664,75.3759,75.309,75.309,11272.0
2017-02-24 15:20:00,78.73,78.74,78.64,78.64,19679.0,75.3185,75.3281,75.2324,75.2324,19679.0
2017-02-24 15:25:00,78.65,78.69,78.63,78.67,19424.0,75.242,75.2803,75.2229,75.2611,19424.0
2017-02-24 15:30:00,78.67,78.75,78.65,78.75,10511.0,75.2611,75.3377,75.242,75.3377,10511.0
2017-02-24 15:35:00,78.75,78.8,78.74,78.78,11265.0,75.3377,75.3855,75.3281,75.3664,11265.0
2017-02-24 15:40:00,78.78,78.94,78.78,78.94,18329.0,75.3664,75.5194,75.3664,75.5194,18329.0
2017-02-24 15:45:00,78.94,78.97,78.9,78.9,73802.0,75.5194,75.5481,75.4812,75.4812,73802.0
2017-02-24 15:50:00,78.91,78.91,78.87,78.89,32455.0,75.4907,75.4907,75.4525,75.4716,32455.0
2017-02-24 15:55:00,78.89,78.95,78.88,78.94,75967.0,75.4716,75.529,75.462,75.5194,75967.0
2017-02-27 09:30:00,79.21,79.44,79.21,79.35,18702.0,75.7777,75.9978,75.7777,75.9117,18702.0
2017-02-27 09:35:00,79.3,79.41,79.13,79.24,14577.0,75.8638,75.9691,75.7012,75.8064,14577.0
2017-02-27 09:40:00,79.19,79.31,79.18,79.3,11162.0,75.7586,75.8734,75.749,75.8638,11162.0
2017-02-27 09:45:00,79.36,79.54,79.3,79.51,14893.0,75.9212,76.0934,75.8638,76.0647,14893.0
2017-02-27 09:50:00,79.5,79.91,79.5,79.81,19162.0,76.0552,76.4474,76.0552,76.3517,19162.0
2017-02-27 09:55:00,79.84,79.96,79.83,79.94,28417.0,76.3804,76.4953,76.3709,76.4761,28417.0
2017-02-27 10:00:00,79.91,79.93,79.64,79.84,14647.0,76.4474,76.4666,76.1891,76.3804,14647.0
2017-02-27 10:05:00,79.85,79.89,79.77,79.83,12577.0,76.39,76.4283,76.3135,76.3709,12577.0
2017-02-27 10:10:00,79.85,79.85,79.66,79.69,9853.0,76.39,76.39,76.2082,76.2369,9853.0
2017-02-27 10:15:00,79.68,79.75,79.65,79.67,11190.0,76.2274,76.2943,76.1987,76.2178,11190.0
2017-02-27 10:20:00,79.67,79.77,79.66,79.76,11799.0,76.2178,76.3135,76.2082,76.3039,11799.0
2017-02-27 10:25:00,79.76,80.0,79.76,79.93,17974.0,76.3039,76.5335,76.3039,76.4666,17974.0
2017-02-27 10:30:00,79.94,79.94,79.8,79.8,13226.0,76.4761,76.4761,76.3422,76.3422,13226.0
2017-02-27 10:35:00,79.79,79.83,79.71,79.81,23142.0,76.3326,76.3709,76.2561,76.3517,23142.0
2017-02-27 10:40:00,79.81,79.83,79.66,79.7,11500.0,76.3517,76.3709,76.2082,76.2465,11500.0
2017-02-27 10:45:00,79.72,79.77,79.68,79.73,8396.0,76.2656,76.3135,76.2274,76.2752,8396.0
2017-02-27 10:50:00,79.75,79.8,79.72,79.74,10365.0,76.2943,76.3422,76.2656,76.2848,10365.0
2017-02-27 10:55:00,79.74,79.74,79.66,79.67,11299.0,76.2848,76.2848,76.2082,76.2178,11299.0
2017-02-27 11:00:00,79.67,79.71,79.66,79.69,10789.0,76.2178,76.2561,76.2082,76.2369,10789.0
2017-02-27 11:05:00,79.68,79.7,79.64,79.65,8498.0,76.2274,76.2465,76.1891,76.1987,8498.0
2017-02-27 11:10:00,79.65,79.77,79.65,79.77,11867.0,76.1987,76.3135,76.1987,76.3135,11867.0
2017-02-27 11:15:00,79.76,79.81,79.75,79.79,14953.0,76.3039,76.3517,76.2943,76.3326,14953.0
2017-02-27 11:20:00,79.79,79.79,79.75,79.76,7915.0,76.3326,76.3326,76.2943,76.3039,7915.0
2017-02-27 11:25:00,79.75,79.86,79.75,79.86,12592.0,76.2943,76.3996,76.2943,76.3996,12592.0
2017-02-27 11:30:00,79.86,79.87,79.79,79.79,11405.0,76.3996,76.4091,76.3326,76.3326,11405.0
2017-02-27 11:35:00,79.79,79.79,79.7,79.75,19004.0,76.3326,76.3326,76.2465,76.2943,19004.0
2017-02-27 11:40:00,79.75,79.82,79.7,79.82,9962.0,76.2943,76.3613,76.2465,76.3613,9962.0
2017-02-27 11:45:00,79.8,79.8,79.76,79.77,11373.0,76.3422,76.3422,76.3039,76.3135,11373.0
2017-02-27 11:50:00,79.77,79.83,79.77,79.8,8000.0,76.3135,76.3709,76.3135,76.3422,8000.0
2017-02-27 11:55:00,79.8,79.83,79.79,79.82,9956.0,76.3422,76.3709,76.3326,76.3613,9956.0
2017-02-27 12:00:00,79.81,79.94,79.81,79.93,19541.0,76.3517,76.4761,76.3517,76.4666,19541.0
2017-02-27 12:05:00,79.93,79.99,79.93,79.97,6661.0,76.4666,76.524,76.4666,76.5048,6661.0
2017-02-27 12:10:00,79.96,80.0,79.96,79.97,6104.0,76.4953,76.5335,76.4953,76.5048,6104.0
2017-02-27 12:15:00,79.98,79.98,79.93,79.94,12337.0,76.5144,76.5144,76.4666,76.4761,12337.0
2017-02-27 12:20:00,79.93,79.95,79.9,79.9,43290.0,76.4666,76.4857,76.4379,76.4379,43290.0
2017-02-27 12:25:00,79.9,79.91,79.76,79.76,55494.0,76.4379,76.4474,76.3039,76.3039,55494.0
2017-02-27 12:30:00,79.76,79.88,79.76,79.85,69972.0,76.3039,76.4187,76.3039,76.39,69972.0
2017-02-27 12:35:00,79.84,79.86,79.79,79.81,7763.0,76.3804,76.3996,76.3326,76.3517,7763.0
2017-02-27 12:40:00,79.81,79.85,79.79,79.82,14947.0,76.3517,76.39,76.3326,76.3613,14947.0
2017-02-27 12:45:00,79.8,79.82,79.8,79.81,5111.0,76.3422,76.3613,76.3422,76.3517,5111.0
2017-02-27 12:50:00,79.82,79.91,79.8,79.86,15512.0,76.3613,76.4474,76.3422,76.3996,15512.0
2017-02-27 12:55:00,79.86,79.86,79.82,79.85,3500.0,76.3996,76.3996,76.3613,76.39,3500.0
2017-02-27 13:00:00,79.84,79.84,79.75,79.76,10758.0,76.3804,76.3804,76.2943,76.3039,10758.0
2017-02-27 13:05:00,79.75,79.75,79.6,79.61,13948.0,76.2943,76.2943,76.1508,76.1604,13948.0
2017-02-27 13:10:00,79.6,79.62,79.52,79.59,17702.0,76.1508,76.17,76.0743,76.1413,17702.0
2017-02-27 13:15:00,79.58,79.7,79.58,79.66,7784.0,76.1317,76.2465,76.1317,76.2082,7784.0
2017-02-27 13:20:00,79.67,79.78,79.66,79.75,4420.0,76.2178,76.323,76.2082,76.2943,4420.0
2017-02-27 13:25:00,79.75,79.76,79.61,79.61,19737.0,76.2943,76.3039,76.1604,76.1604,19737.0
2017-02-27 13:30:00,79.6,79.64,79.54,79.55,11599.0,76.1508,76.1891,76.0934,76.103,11599.0
2017-02-27 13:35:00,79.57,79.64,79.57,79.6,6250.0,76.1221,76.1891,76.1221,76.1508,6250.0
2017-02-27 13:40:00,79.6,79.64,79.58,79.59,32884.0,76.1508,76.1891,76.1317,76.1413,32884.0
2017-02-27 13:45:00,79.59,79.6,79.55,79.59,7326.0,76.1413,76.1508,76.103,76.1413,7326.0
2017-02-27 13:50:00,79.58,79.62,79.58,79.61,3335.0,76.1317,76.17,76.1317,76.1604,3335.0
2017-02-27 13:55:00,79.61,79.66,79.58,79.6,8631.0,76.1604,76.2082,76.1317,76.1508,8631.0
2017-02-27 14:00:00,79.6,79.61,79.55,79.55,5930.0,76.1508,76.1604,76.103,76.103,5930.0
2017-02-27 14:05:00,79.55,79.64,79.54,79.64,10569.0,76.103,76.1891,76.0934,76.1891,10569.0
2017-02-27 14:10:00,79.63,79.66,79.61,79.65,6400.0,76.1795,76.2082,76.1604,76.1987,6400.0
2017-02-27 14:15:00,79.64,79.65,79.6,79.63,8337.0,76.1891,76.1987,76.1508,76.1795,8337.0
2017-02-27 14:20:00,79.62,79.67,79.6,79.67,5100.0,76.17,76.2178,76.1508,76.2178,5100.0
2017-02-27 14:25:00,79.67,79.78,79.65,79.71,8396.0,76.2178,76.323,76.1987,76.2561,8396.0
2017-02-27 14:30:00,79.7,79.77,79.7,79.77,7633.0,76.2465,76.3135,76.2465,76.3135,7633.0
2017-02-27 14:35:00,79.77,79.79,79.75,79.75,7948.0,76.3135,76.3326,76.2943,76.2943,7948.0
2017-02-27 14:40:00,79.77,79.79,79.76,79.76,4792.0,76.3135,76.3326,76.3039,76.3039,4792.0
2017-02-27 14:45:00,79.76,79.78,79.75,79.77,6251.0,76.3039,76.323,76.2943,76.3135,6251.0
2017-02-27 14:50:00,79.77,79.79,79.75,79.79,5700.0,76.3135,76.3326,76.2943,76.3326,5700.0
2017-02-27 14:55:00,79.79,79.81,79.77,79.78,7678.0,76.3326,76.3517,76.3135,76.323,7678.0
2017-02-27 15:00:00,79.76,79.79,79.73,79.73,8787.0,76.3039,76.3326,76.2752,76.2752,8787.0
2017-02-27 15:05:00,79.74,79.81,79.74,79.79,9421.0,76.2848,76.3517,76.2848,76.3326,9421.0
2017-02-27 15:10:00,79.79,79.85,79.79,79.85,8471.0,76.3326,76.39,76.3326,76.39,8471.0
2017-02-27 15:15:00,79.85,79.91,79.85,79.88,13379.0,76.39,76.4474,76.39,76.4187,13379.0
2017-02-27 15:20:00,79.87,79.94,79.85,79.91,13184.0,76.4091,76.4761,76.39,76.4474,13184.0
2017-02-27 15:25:00,79.91,79.98,79.91,79.97,16421.0,76.4474,76.5144,76.4474,76.5048,16421.0
2017-02-27 15:30:00,79.97,79.98,79.93,79.93,18866.0,76.5048,76.5144,76.4666,76.4666,18866.0
2017-02-27 15:35:00,79.94,79.97,79.92,79.94,42967.0,76.4761,76.5048,76.457,76.4761,42967.0
2017-02-27 15:40:00,79.94,79.98,79.92,79.98,22746.0,76.4761,76.5144,76.457,76.5144,22746.0
2017-02-27 15:45:00,79.97,79.97,79.85,79.88,46422.0,76.5048,76.5048,76.39,76.4187,46422.0
2017-02-27 15:50:00,79.88,79.88,79.86,79.88,44530.0,76.4187,76.4187,76.3996,76.4187,44530.0
2017-02-27 15:55:00,79.88,79.95,79.86,79.9,85912.0,76.4187,76.4857,76.3996,76.4379,85912.0
2017-02-28 09:30:00,79.6,79.72,79.42,79.64,70404.0,76.1508,76.2656,75.9786,76.1891,70404.0
2017-02-28 09:35:00,79.55,79.85,79.54,79.82,29640.0,76.103,76.39,76.0934,76.3613,29640.0
2017-02-28 09:40:00,79.83,79.83,79.6,79.63,6737.0,76.3709,76.3709,76.1508,76.1795,6737.0
2017-02-28 09:45:00,79.66,79.75,79.54,79.56,152232.0,76.2082,76.2943,76.0934,76.1126,152232.0
2017-02-28 09:50:00,79.54,79.61,79.49,79.49,17281.0,76.0934,76.1604,76.0456,76.0456,17281.0
2017-02-28 09:55:00,79.51,79.51,79.37,79.39,12020.0,76.0647,76.0647,75.9308,75.9499,12020.0
2017-02-28 10:00:00,79.39,79.49,79.32,79.47,17088.0,75.9499,76.0456,75.883,76.0265,17088.0
2017-02-28 10:05:00,79.46,79.6,79.45,79.6,6729.0,76.0169,76.1508,76.0073,76.1508,6729.0
2017-02-28 10:10:00,79.62,79.93,79.6,79.93,11062.0,76.17,76.4666,76.1508,76.4666,11062.0
2017-02-28 10:15:00,79.91,79.95,79.85,79.92,10084.0,76.4474,76.4857,76.39,76.457,10084.0
2017-02-28 10:20:00,79.9,79.91,79.83,79.83,5659.0,76.4379,76.4474,76.3709,76.3709,5659.0
2017-02-28 10:25:00,79.82,79.92,79.82,79.84,6287.0,76.3613,76.457,76.3613,76.3804,6287.0
2017-02-28 10:30:00,79.84,79.87,79.74,79.8,15902.0,76.3804,76.4091,76.2848,76.3422,15902.0
2017-02-28 10:35:00,79.8,79.84,79.77,79.81,17836.0,76.3422,76.3804,76.3135,76.3517,17836.0
2017-02-28 10:40:00,79.8,79.8,79.69,79.7,12797.0,76.3422,76.3422,76.2369,76.2465,12797.0
2017-02-28 10:45:00,79.7,79.83,79.66,79.81,11325.0,76.2465,76.3709,76.2082,76.3517,11325.0
2017-02-28 10:50:00,79.83,79.96,79.83,79.96,8581.0,76.3709,76.4953,76.3709,76.4953,8581.0
2017-02-28 10:55:00,79.95,80.0,79.94,79.94,22695.0,76.4857,76.5335,76.4761,76.4761,22695.0
2017-02-28 11:00:00,79.94,79.99,79.91,79.97,15194.0,76.4761,76.524,76.4474,76.5048,15194.0
2017-02-28 11:05:00,79.98,80.34,79.97,80.17,64770.0,76.5144,76.8588,76.5048,76.6962,64770.0
2017-02-28 11:10:00,80.17,80.24,80.15,80.23,12634.0,76.6962,76.7631,76.677,76.7536,12634.0
2017-02-28 11:15:00,80.22,80.38,80.22,80.37,7176.0,76.744,76.8971,76.744,76.8875,7176.0
2017-02-28 11:20:00,80.34,80.39,80.33,80.33,6039.0,76.8588,76.9066,76.8492,76.8492,6039.0
2017-02-28 11:25:00,80.34,80.42,80.25,80.41,13147.0,76.8588,76.9353,76.7727,76.9258,13147.0
2017-02-28 11:30:00,80.4,80.4,80.33,80.34,9041.0,76.9162,76.9162,76.8492,76.8588,9041.0
2017-02-28 11:35:00,80.34,80.42,80.17,80.17,72961.0,76.8588,76.9353,76.6962,76.6962,72961.0
2017-02-28 11:40:00,80.17,80.31,80.16,80.31,12262.0,76.6962,76.8301,76.6866,76.8301,12262.0
2017-02-28 11:45:00,80.3,80.3,80.24,80.25,7754.0,76.8205,76.8205,76.7631,76.7727,7754.0
2017-02-28 11:50:00,80.23,80.24,80.13,80.13,5250.0,76.7536,76.7631,76.6579,76.6579,5250.0
2017-02-28 11:55:00,80.13,80.28,80.12,80.23,17661.0,76.6579,76.8014,76.6483,76.7536,17661.0
2017-02-28 12:00:00,80.23,80.25,80.15,80.2,13011.0,76.7536,76.7727,76.677,76.7249,13011.0
2017-02-28 12:05:00,80.19,80.19,80.09,80.09,9195.0,76.7153,76.7153,76.6196,76.6196,9195.0
2017-02-28 12:10:00,80.07,80.07,80.01,80.01,5460.0,76.6005,76.6005,76.5431,76.5431,5460.0
2017-02-28 12:15:00,80.0,80.04,79.91,79.92,73755.0,76.5335,76.5718,76.4474,76.457,73755.0
2017-02-28 12:20:00,79.92,79.92,79.81,79.85,18396.0,76.457,76.457,76.3517,76.39,18396.0
2017-02-28 12:25:00,79.85,79.96,79.78,79.92,76368.0,76.39,76.4953,76.323,76.457,76368.0
2017-02-28 12:30:00,79.91,79.93,79.9,79.92,6684.0,76.4474,76.4666,76.4379,76.457,6684.0
2017-02-28 12:35:00,79.94,79.94,79.9,79.92,13620.0,76.4761,76.4761,76.4379,76.457,13620.0
2017-02-28 12:40:00,79.92,79.92,79.76,79.78,14915.0,76.457,76.457,76.3039,76.323,14915.0
2017-02-28 12:45:00,79.78,79.85,79.78,79.85,3600.0,76.323,76.39,76.323,76.39,3600.0
2017-02-28 12:50:00,79.85,79.87,79.79,79.8,8950.0,76.39,76.4091,76.3326,76.3422,8950.0
2017-02-28 12:55:00,79.82,79.82,79.73,79.73,10219.0,76.3613,76.3613,76.2752,76.2752,10219.0
2017-02-28 13:00:00,79.73,79.81,79.73,79.78,13633.0,76.2752,76.3517,76.2752,76.323,13633.0
2017-02-28 13:05:00,79.78,79.78,79.67,79.68,9980.0,76.323,76.323,76.2178,76.2274,9980.0
2017-02-28 13:10:00,79.67,79.76,79.66,79.75,30997.0,76.2178,76.3039,76.2082,76.2943,30997.0
2017-02-28 13:15:00,79.75,79.75,79.62,79.66,13966.0,76.2943,76.2943,76.17,76.2082,13966.0
2017-02-28 13:20:00,79.65,79.65,79.58,79.62,4504.0,76.1987,76.1987,76.1317,76.17,4504.0
2017-02-28 13:25:00,79.6,79.61,79.48,79.48,6890.0,76.1508,76.1604,76.036,76.036,6890.0
2017-02-28 13:30:00,79.49,79.55,79.49,79.51,6285.0,76.0456,76.103,76.0456,76.0647,6285.0
2017-02-28 13:35:00,79.5,79.53,79.44,79.45,8424.0,76.0552,76.0839,75.9978,76.0073,8424.0
2017-02-28 13:40:00,79.44,79.52,79.4,79.49,11103.0,75.9978,76.0743,75.9595,76.0456,11103.0
2017-02-28 13:45:00,79.5,79.5,79.41,79.43,6701.0,76.0552,76.0552,75.9691,75.9882,6701.0
2017-02-28 13:50:00,79.43,79.43,79.34,79.39,10302.0,75.9882,75.9882,75.9021,75.9499,10302.0
2017-02-28 13:55:00,79.4,79.5,79.4,79.5,7656.0,75.9595,76.0552,75.9595,76.0552,7656.0
2017-02-28 14:00:00,79.51,79.54,79.4,79.4,7573.0,76.0647,76.0934,75.9595,75.9595,7573.0
2017-02-28 14:05:00,79.4,79.4,79.33,79.33,9386.0,75.9595,75.9595,75.8925,75.8925,9386.0
2017-02-28 14:10:00,79.32,79.36,79.26,79.28,11728.0,75.883,75.9212,75.8256,75.8447,11728.0
2017-02-28 14:15:00,79.29,79.29,79.22,79.24,10498.0,75.8543,75.8543,75.7873,75.8064,10498.0
2017-02-28 14:20:00,79.24,79.24,79.19,79.2,9397.0,75.8064,75.8064,75.7586,75.7682,9397.0
2017-02-28 14:25:00,79.2,79.23,79.15,79.2,15673.0,75.7682,75.7969,75.7203,75.7682,15673.0
2017-02-28 14:30:00,79.2,79.32,79.2,79.29,12567.0,75.7682,75.883,75.7682,75.8543,12567.0
2017-02-28 14:35:00,79.29,79.36,79.28,79.33,7466.0,75.8543,75.9212,75.8447,75.8925,7466.0
2017-02-28 14:40:00,79.34,79.44,79.31,79.43,11847.0,75.9021,75.9978,75.8734,75.9882,11847.0
2017-02-28 14:45:00,79.43,79.47,79.4,79.47,11079.0,75.9882,76.0265,75.9595,76.0265,11079.0
2017-02-28 14:50:00,79.47,79.55,79.46,79.53,8991.0,76.0265,76.103,76.0169,76.0839,8991.0
2017-02-28 14:55:00,79.53,79.64,79.53,79.62,11980.0,76.0839,76.1891,76.0839,76.17,11980.0
2017-02-28 15:00:00,79.62,79.64,79.58,79.64,7027.0,76.17,76.1891,76.1317,76.1891,7027.0
2017-02-28 15:05:00,79.63,79.66,79.61,79.65,12272.0,76.1795,76.2082,76.1604,76.1987,12272.0
2017-02-28 15:10:00,79.67,79.74,79.66,79.73,10787.0,76.2178,76.2848,76.2082,76.2752,10787.0
2017-02-28 15:15:00,79.74,79.78,79.73,79.78,8631.0,76.2848,76.323,76.2752,76.323,8631.0
2017-02-28 15:20:00,79.77,79.82,79.76,79.78,13635.0,76.3135,76.3613,76.3039,76.323,13635.0
2017-02-28 15:25:00,79.77,79.77,79.69,79.69,11956.0,76.3135,76.3135,76.2369,76.2369,11956.0
2017-02-28 15:30:00,79.68,79.68,79.57,79.58,15871.0,76.2274,76.2274,76.1221,76.1317,15871.0
2017-02-28 15:35:00,79.57,79.59,79.49,79.56,29325.0,76.1221,76.1413,76.0456,76.1126,29325.0
2017-02-28 15:40:00,79.56,79.66,79.54,79.65,25267.0,76.1126,76.2082,76.0934,76.1987,25267.0
2017-02-28 15:45:00,79.66,79.68,79.61,79.64,32635.0,76.2082,76.2274,76.1604,76.1891,32635.0
2017-02-28 15:50:00,79.65,79.67,79.61,79.62,42888.0,76.1987,76.2178,76.1604,76.17,42888.0
2017-02-28 15:55:00,79.62,79.71,79.62,79.68,84818.0,76.17,76.2561,76.17,76.2274,84818.0
2017-03-01 09:30:00,80.42,81.0,80.3,80.55,72792.0,76.9353,77.4902,76.8205,77.0597,72792.0
2017-03-01 09:35:00,80.62,80.63,80.22,80.42,14500.0,77.1267,77.1362,76.744,76.9353,14500.0
2017-03-01 09:40:00,80.46,80.46,79.81,79.84,17537.0,76.9736,76.9736,76.3517,76.3804,17537.0
2017-03-01 09:45:00,79.8,80.11,79.71,80.11,12648.0,76.3422,76.6388,76.2561,76.6388,12648.0
2017-03-01 09:50:00,80.08,80.11,79.91,80.09,13465.0,76.6101,76.6388,76.4474,76.6196,13465.0
2017-03-01 09:55:00,80.09,80.26,80.0,80.13,17662.0,76.6196,76.7823,76.5335,76.6579,17662.0
2017-03-01 10:00:00,80.13,80.39,80.1,80.38,17120.0,76.6579,76.9066,76.6292,76.8971,17120.0
2017-03-01 10:05:00,80.34,80.38,80.08,80.08,14845.0,76.8588,76.8971,76.6101,76.6101,14845.0
2017-03-01 10:10:00,80.11,80.11,79.93,80.03,33992.0,76.6388,76.6388,76.4666,76.5622,33992.0
2017-03-01 10:15:00,80.05,80.12,79.93,80.03,13739.0,76.5814,76.6483,76.4666,76.5622,13739.0
2017-03-01 10:20:00,80.04,80.15,80.04,80.13,10568.0,76.5718,76.677,76.5718,76.6579,10568.0
2017-03-01 10:25:00,80.16,80.26,80.11,80.13,12928.0,76.6866,76.7823,76.6388,76.6579,12928.0
2017-03-01 10:30:00,80.08,80.09,80.01,80.03,14296.0,76.6101,76.6196,76.5431,76.5622,14296.0
2017-03-01 10:35:00,80.06,80.09,79.97,79.99,12422.0,76.5909,76.6196,76.5048,76.524,12422.0
2017-03-01 10:40:00,80.0,80.1,79.98,80.05,12062.0,76.5335,76.6292,76.5144,76.5814,12062.0
2017-03-01 10:45:00,80.04,80.09,79.98,79.98,15239.0,76.5718,76.6196,76.5144,76.5144,15239.0
2017-03-01 10:50:00,79.99,79.99,79.84,79.96,16113.0,76.524,76.524,76.3804,76.4953,16113.0
2017-03-01 10:55:00,79.95,80.05,79.93,80.01,28156.0,76.4857,76.5814,76.4666,76.5431,28156.0
2017-03-01 11:00:00,80.03,80.06,79.99,80.01,29257.0,76.5622,76.5909,76.524,76.5431,29257.0
2017-03-01 11:05:00,79.99,80.05,79.87,80.04,19220.0,76.524,76.5814,76.4091,76.5718,19220.0
2017-03-01 11:10:00,80.07,80.24,80.07,80.24,8024.0,76.6005,76.7631,76.6005,76.7631,8024.0
2017-03-01 11:15:00,80.25,80.32,80.23,80.28,11772.0,76.7727,76.8397,76.7536,76.8014,11772.0
2017-03-01 11:20:00,80.27,80.28,80.14,80.18,11176.0,76.7918,76.8014,76.6675,76.7057,11176.0
2017-03-01 11:25:00,80.18,80.23,80.16,80.21,7925.0,76.7057,76.7536,76.6866,76.7344,7925.0
2017-03-01 11:30:00,80.22,80.37,80.19,80.37,8290.0,76.744,76.8875,76.7153,76.8875,8290.0
2017-03-01 11:35:00,80.37,80.45,80.32,80.43,13292.0,76.8875,76.964,76.8397,76.9449,13292.0
2017-03-01 11:40:00,80.43,80.5,80.43,80.48,9364.0,76.9449,77.0119,76.9449,76.9927,9364.0
2017-03-01 11:45:00,80.47,80.5,80.41,80.48,9849.0,76.9832,77.0119,76.9258,76.9927,9849.0
2017-03-01 11:50:00,80.47,80.51,80.45,80.46,17110.0,76.9832,77.0214,76.964,76.9736,17110.0
2017-03-01 11:55:00,80.45,80.47,80.4,80.43,9827.0,76.964,76.9832,76.9162,76.9449,9827.0
2017-03-01 12:00:00,80.44,80.59,80.41,80.59,14669.0,76.9545,77.098,76.9258,77.098,14669.0
2017-03-01 12:05:00,80.6,80.6,80.47,80.6,8500.0,77.1075,77.1075,76.9832,77.1075,8500.0
2017-03-01 12:10:00,80.58,80.71,80.58,80.7,6239.0,77.0884,77.2128,77.0884,77.2032,6239.0
2017-03-01 12:15:00,80.72,80.72,80.56,80.64,8486.0,77.2223,77.2223,77.0693,77.1458,8486.0
2017-03-01 12:20:00,80.63,80.67,80.63,80.64,3846.0,77.1362,77.1745,77.1362,77.1458,3846.0
2017-03-01 12:25:00,80.66,80.67,80.64,80.65,10320.0,77.1649,77.1745,77.1458,77.1554,10320.0
2017-03-01 12:30:00,80.64,80.66,80.58,80.58,31532.0,77.1458,77.1649,77.0884,77.0884,31532.0
2017-03-01 12:35:00,80.58,80.6,80.43,80.45,13664.0,77.0884,77.1075,76.9449,76.964,13664.0
2017-03-01 12:40:00,80.44,80.44,80.36,80.39,14699.0,76.9545,76.9545,76.8779,76.9066,14699.0
2017-03-01 12:45:00,80.38,80.45,80.35,80.39,15715.0,76.8971,76.964,76.8684,76.9066,15715.0
2017-03-01 12:50:00,80.35,80.37,80.17,80.2,44148.0,76.8684,76.8875,76.6962,76.7249,44148.0
2017-03-01 12:55:00,80.2,80.21,80.07,80.09,60894.0,76.7249,76.7344,76.6005,76.6196,60894.0
2017-03-01 13:00:00,80.09,80.12,80.03,80.05,55879.0,76.6196,76.6483,76.5622,76.5814,55879.0
2017-03-01 13:05:00,80.05,80.11,80.03,80.03,26383.0,76.5814,76.6388,76.5622,76.5622,26383.0
2017-03-01 13:10:00,80.04,80.05,80.0,80.01,23822.0,76.5718,76.5814,76.5335,76.5431,23822.0
2017-03-01 13:15:00,80.02,80.02,79.92,79.95,19311.0,76.5527,76.5527,76.457,76.4857,19311.0
2017-03-01 13:20:00,79.95,79.97,79.9,79.93,12548.0,76.4857,76.5048,76.4379,76.4666,12548.0
2017-03-01 13:25:00,79.93,79.94,79.73,79.77,27574.0,76.4666,76.4761,76.2752,76.3135,27574.0
2017-03-01 13:30:00,79.76,79.84,79.73,79.74,21614.0,76.3039,76.3804,76.2752,76.2848,21614.0
2017-03-01 13:35:00,79.74,79.76,79.7,79.74,42326.0,76.2848,76.3039,76.2465,76.2848,42326.0
2017-03-01 13:40:00,79.73,79.82,79.7,79.7,35502.0,76.2752,76.3613,76.2465,76.2465,35502.0
2017-03-01 13:45:00,79.7,79.91,79.62,79.9,77626.0,76.2465,76.4474,76.17,76.4379,77626.0
2017-03-01 13:50:00,79.9,79.98,79.8,79.84,19187.0,76.4379,76.5144,76.3422,76.3804,19187.0
2017-03-01 13:55:00,79.86,79.86,79.77,79.79,7656.0,76.3996,76.3996,76.3135,76.3326,7656.0
2017-03-01 14:00:00,79.79,79.85,79.7,79.75,24895.0,76.3326,76.39,76.2465,76.2943,24895.0
2017-03-01 14:05:00,79.77,79.9,79.77,79.78,14537.0,76.3135,76.4379,76.3135,76.323,14537.0
2017-03-01 14:10:00,79.77,79.83,79.74,79.79,8533.0,76.3135,76.3709,76.2848,76.3326,8533.0
2017-03-01 14:15:00,79.82,79.95,79.79,79.94,13945.0,76.3613,76.4857,76.3326,76.4761,13945.0
2017-03-01 14:20:00,79.94,80.03,79.88,80.03,16199.0,76.4761,76.5622,76.4187,76.5622,16199.0
2017-03-01 14:25:00,80.0,80.08,79.96,80.08,11901.0,76.5335,76.6101,76.4953,76.6101,11901.0
2017-03-01 14:30:00,80.09,80.12,80.03,80.04,8079.0,76.6196,76.6483,76.5622,76.5718,8079.0
2017-03-01 14:35:00,80.04,80.06,80.02,80.05,7518.0,76.5718,76.5909,76.5527,76.5814,7518.0
2017-03-01 14:40:00,80.06,80.08,79.97,80.02,20866.0,76.5909,76.6101,76.5048,76.5527,20866.0
2017-03-01 14:45:00,80.02,80.05,79.94,80.01,10304.0,76.5527,76.5814,76.4761,76.5431,10304.0
2017-03-01 14:50:00,80.02,80.07,80.02,80.06,4843.0,76.5527,76.6005,76.5527,76.5909,4843.0
2017-03-01 14:55:00,80.07,80.23,80.07,80.19,26536.0,76.6005,76.7536,76.6005,76.7153,26536.0
2017-03-01 15:00:00,80.18,80.19,79.98,79.99,26290.0,76.7057,76.7153,76.5144,76.524,26290.0
2017-03-01 15:05:00,79.98,79.98,79.66,79.69,132697.0,76.5144,76.5144,76.2082,76.2369,132697.0
2017-03-01 15:10:00,79.68,79.87,79.65,79.74,65752.0,76.2274,76.4091,76.1987,76.2848,65752.0
2017-03-01 15:15:00,79.76,79.79,79.72,79.76,17887.0,76.3039,76.3326,76.2656,76.3039,17887.0
2017-03-01 15:20:00,79.77,79.79,79.71,79.72,14597.0,76.3135,76.3326,76.2561,76.2656,14597.0
2017-03-01 15:25:00,79.72,79.73,79.62,79.62,21309.0,76.2656,76.2752,76.17,76.17,21309.0
2017-03-01 15:30:00,79.64,79.71,79.61,79.66,26917.0,76.1891,76.2561,76.1604,76.2082,26917.0
2017-03-01 15:35:00,79.66,79.67,79.55,79.56,33383.0,76.2082,76.2178,76.103,76.1126,33383.0
2017-03-01 15:40:00,79.57,79.65,79.5,79.61,36960.0,76.1221,76.1987,76.0552,76.1604,36960.0
2017-03-01 15:45:00,79.62,79.69,79.55,79.55,46103.0,76.17,76.2369,76.103,76.103,46103.0
2017-03-01 15:50:00,79.57,79.61,79.48,79.49,55909.0,76.1221,76.1604,76.036,76.0456,55909.0
2017-03-01 15:55:00,79.49,79.5,79.32,79.44,102057.0,76.0456,76.0552,75.883,75.9978,102057.0
2017-03-02 09:30:00,79.22,79.27,78.94,79.08,10144.0,75.7873,75.8351,75.5194,75.6534,10144.0
2017-03-02 09:35:00,79.07,79.07,78.73,78.93,11627.0,75.6438,75.6438,75.3185,75.5099,11627.0
2017-03-02 09:40:00,78.9,78.94,78.74,78.82,11300.0,75.4812,75.5194,75.3281,75.4046,11300.0
2017-03-02 09:45:00,78.83,78.92,78.76,78.9,10302.0,75.4142,75.5003,75.3472,75.4812,10302.0
2017-03-02 09:50:00,78.89,78.9,78.74,78.8,13372.0,75.4716,75.4812,75.3281,75.3855,13372.0
2017-03-02 09:55:00,78.78,78.82,78.69,78.77,39502.0,75.3664,75.4046,75.2803,75.3568,39502.0
2017-03-02 10:00:00,78.77,78.81,78.7,78.71,12286.0,75.3568,75.3951,75.2898,75.2994,12286.0
2017-03-02 10:05:00,78.73,78.77,78.69,78.69,9610.0,75.3185,75.3568,75.2803,75.2803,9610.0
2017-03-02 10:10:00,78.68,78.68,78.45,78.45,13071.0,75.2707,75.2707,75.0507,75.0507,13071.0
2017-03-02 10:15:00,78.44,78.45,78.22,78.32,23001.0,75.0411,75.0507,74.8306,74.9263,23001.0
2017-03-02 10:20:00,78.33,78.35,78.19,78.22,11381.0,74.9359,74.955,74.8019,74.8306,11381.0
2017-03-02 10:25:00,78.23,78.31,78.19,78.31,16963.0,74.8402,74.9167,74.8019,74.9167,16963.0
2017-03-02 10:30:00,78.34,78.51,78.34,78.47,18021.0,74.9454,75.1081,74.9454,75.0698,18021.0
2017-03-02 10:35:00,78.42,78.58,78.42,78.46,7024.0,75.022,75.175,75.022,75.0602,7024.0
2017-03-02 10:40:00,78.48,78.57,78.42,78.43,11148.0,75.0794,75.1655,75.022,75.0315,11148.0
2017-03-02 10:45:00,78.42,78.42,78.26,78.35,13344.0,75.022,75.022,74.8689,74.955,13344.0
2017-03-02 10:50:00,78.35,78.46,78.35,78.39,8393.0,74.955,75.0602,74.955,74.9933,8393.0
2017-03-02 10:55:00,78.38,78.38,78.27,78.36,16646.0,74.9837,74.9837,74.8785,74.9646,16646.0
2017-03-02 11:00:00,78.36,78.48,78.33,78.37,12390.0,74.9646,75.0794,74.9359,74.9741,12390.0
2017-03-02 11:05:00,78.37,78.41,78.25,78.25,23874.0,74.9741,75.0124,74.8593,74.8593,23874.0
2017-03-02 11:10:00,78.31,78.33,78.23,78.3,14442.0,74.9167,74.9359,74.8402,74.9072,14442.0
2017-03-02 11:15:00,78.31,78.32,78.16,78.2,16971.0,74.9167,74.9263,74.7732,74.8115,16971.0
2017-03-02 11:20:00,78.24,78.33,78.2,78.28,14607.0,74.8498,74.9359,74.8115,74.888,14607.0
2017-03-02 11:25:00,78.29,78.36,78.28,78.36,6957.0,74.8976,74.9646,74.888,74.9646,6957.0
2017-03-02 11:30:00,78.39,78.49,78.33,78.39,17428.0,74.9933,75.0889,74.9359,74.9933,17428.0
2017-03-02 11:35:00,78.4,78.46,78.39,78.4,5200.0,75.0028,75.0602,74.9933,75.0028,5200.0
2017-03-02 11:40:00,78.41,78.48,78.4,78.4,4081.0,75.0124,75.0794,75.0028,75.0028,4081.0
2017-03-02 11:45:00,78.38,78.45,78.33,78.42,4700.0,74.9837,75.0507,74.9359,75.022,4700.0
2017-03-02 11:50:00,78.41,78.44,78.27,78.34,11518.0,75.0124,75.0411,74.8785,74.9454,11518.0
2017-03-02 11:55:00,78.36,78.39,78.33,78.35,5642.0,74.9646,74.9933,74.9359,74.955,5642.0
2017-03-02 12:00:00,78.34,78.37,78.3,78.37,23011.0,74.9454,74.9741,74.9072,74.9741,23011.0
2017-03-02 12:05:00,78.36,78.39,78.33,78.39,5006.0,74.9646,74.9933,74.9359,74.9933,5006.0
2017-03-02 12:10:00,78.39,78.39,78.33,78.35,8698.0,74.9933,74.9933,74.9359,74.955,8698.0
2017-03-02 12:15:00,78.34,78.36,78.28,78.29,12415.0,74.9454,74.9646,74.888,74.8976,12415.0
2017-03-02 12:20:00,78.28,78.31,78.27,78.27,2279.0,74.888,74.9167,74.8785,74.8785,2279.0
2017-03-02 12:25:00,78.31,78.33,78.27,78.27,4396.0,74.9167,74.9359,74.8785,74.8785,4396.0
2017-03-02 12:30:00,78.29,78.32,78.23,78.26,7280.0,74.8976,74.9263,74.8402,74.8689,7280.0
2017-03-02 12:35:00,78.24,78.24,78.17,78.2,9850.0,74.8498,74.8498,74.7828,74.8115,9850.0
2017-03-02 12:40:00,78.19,78.2,78.12,78.18,5672.0,74.8019,74.8115,74.735,74.7924,5672.0
2017-03-02 12:45:00,78.18,78.19,78.12,78.15,14692.0,74.7924,74.8019,74.735,74.7637,14692.0
2017-03-02 12:50:00,78.14,78.17,78.11,78.14,11454.0,74.7541,74.7828,74.7254,74.7541,11454.0
2017-03-02 12:55:00,78.14,78.18,78.11,78.14,5991.0,74.7541,74.7924,74.7254,74.7541,5991.0
2017-03-02 13:00:00,78.14,78.14,78.08,78.12,5984.0,74.7541,74.7541,74.6967,74.735,5984.0
2017-03-02 13:05:00,78.11,78.14,78.11,78.11,4000.0,74.7254,74.7541,74.7254,74.7254,4000.0
2017-03-02 13:10:00,78.1,78.16,78.1,78.13,6089.0,74.7158,74.7732,74.7158,74.7445,6089.0
2017-03-02 13:15:00,78.14,78.14,78.1,78.1,3808.0,74.7541,74.7541,74.7158,74.7158,3808.0
2017-03-02 13:20:00,78.1,78.11,78.07,78.1,9900.0,74.7158,74.7254,74.6871,74.7158,9900.0
2017-03-02 13:25:00,78.13,78.19,78.11,78.18,5700.0,74.7445,74.8019,74.7254,74.7924,5700.0
2017-03-02 13:30:00,78.2,78.21,78.18,78.21,8900.0,74.8115,74.8211,74.7924,74.8211,8900.0
2017-03-02 13:35:00,78.21,78.23,78.19,78.22,5970.0,74.8211,74.8402,74.8019,74.8306,5970.0
2017-03-02 13:40:00,78.23,78.28,78.2,78.28,7735.0,74.8402,74.888,74.8115,74.888,7735.0
2017-03-02 13:45:00,78.29,78.33,78.27,78.27,10551.0,74.8976,74.9359,74.8785,74.8785,10551.0
2017-03-02 13:50:00,78.31,78.31,78.19,78.2,7899.0,74.9167,74.9167,74.8019,74.8115,7899.0
2017-03-02 13:55:00,78.23,78.23,78.15,78.18,7751.0,74.8402,74.8402,74.7637,74.7924,7751.0
2017-03-02 14:00:00,78.17,78.22,78.17,78.22,4332.0,74.7828,74.8306,74.7828,74.8306,4332.0
2017-03-02 14:05:00,78.22,78.28,78.2,78.24,9744.0,74.8306,74.888,74.8115,74.8498,9744.0
2017-03-02 14:10:00,78.25,78.32,78.23,78.31,5048.0,74.8593,74.9263,74.8402,74.9167,5048.0
2017-03-02 14:15:00,78.31,78.38,78.31,78.38,7324.0,74.9167,74.9837,74.9167,74.9837,7324.0
2017-03-02 14:20:00,78.38,78.44,78.35,78.41,14999.0,74.9837,75.0411,74.955,75.0124,14999.0
2017-03-02 14:25:00,78.41,78.5,78.4,78.48,9926.0,75.0124,75.0985,75.0028,75.0794,9926.0
2017-03-02 14:30:00,78.49,78.63,78.49,78.63,14642.0,75.0889,75.2229,75.0889,75.2229,14642.0
2017-03-02 14:35:00,78.61,78.61,78.51,78.56,10254.0,75.2037,75.2037,75.1081,75.1559,10254.0
2017-03-02 14:40:00,78.55,78.58,78.51,78.55,9022.0,75.1463,75.175,75.1081,75.1463,9022.0
2017-03-02 14:45:00,78.56,78.61,78.54,78.61,8455.0,75.1559,75.2037,75.1368,75.2037,8455.0
2017-03-02 14:50:00,78.61,78.65,78.59,78.61,12324.0,75.2037,75.242,75.1846,75.2037,12324.0
2017-03-02 14:55:00,78.6,78.62,78.55,78.58,8661.0,75.1942,75.2133,75.1463,75.175,8661.0
2017-03-02 15:00:00,78.58,78.61,78.53,78.58,10577.0,75.175,75.2037,75.1272,75.175,10577.0
2017-03-02 15:05:00,78.57,78.6,78.55,78.58,5249.0,75.1655,75.1942,75.1463,75.175,5249.0
2017-03-02 15:10:00,78.58,78.59,78.53,78.53,8933.0,75.175,75.1846,75.1272,75.1272,8933.0
2017-03-02 15:15:00,78.53,78.53,78.33,78.38,16023.0,75.1272,75.1272,74.9359,74.9837,16023.0
2017-03-02 15:20:00,78.38,78.4,78.34,78.34,11107.0,74.9837,75.0028,74.9454,74.9454,11107.0
2017-03-02 15:25:00,78.35,78.36,78.31,78.36,8551.0,74.955,74.9646,74.9167,74.9646,8551.0
2017-03-02 15:30:00,78.36,78.36,78.3,78.31,19934.0,74.9646,74.9646,74.9072,74.9167,19934.0
2017-03-02 15:35:00,78.31,78.36,78.3,78.35,12497.0,74.9167,74.9646,74.9072,74.955,12497.0
2017-03-02 15:40:00,78.35,78.36,78.24,78.28,27623.0,74.955,74.9646,74.8498,74.888,27623.0
2017-03-02 15:45:00,78.27,78.3,78.25,78.26,34718.0,74.8785,74.9072,74.8593,74.8689,34718.0
2017-03-02 15:50:00,78.26,78.3,78.23,78.23,44720.0,74.8689,74.9072,74.8402,74.8402,44720.0
2017-03-02 15:55:00,78.24,78.28,78.19,78.27,94152.0,74.8498,74.888,74.8019,74.8785,94152.0
2017-03-03 09:30:00,78.33,78.58,78.33,78.58,9415.0,74.9359,75.175,74.9359,75.175,9415.0
2017-03-03 09:35:00,78.45,78.67,78.4,78.67,8031.0,75.0507,75.2611,75.0028,75.2611,8031.0
2017-03-03 09:40:00,78.73,78.77,78.61,78.62,8607.0,75.3185,75.3568,75.2037,75.2133,8607.0
2017-03-03 09:45:00,78.62,78.63,78.46,78.51,5705.0,75.2133,75.2229,75.0602,75.1081,5705.0
2017-03-03 09:50:00,78.49,78.61,78.44,78.47,6597.0,75.0889,75.2037,75.0411,75.0698,6597.0
2017-03-03 09:55:00,78.47,78.47,78.26,78.28,4198.0,75.0698,75.0698,74.8689,74.888,4198.0
2017-03-03 10:00:00,78.29,78.6,78.29,78.6,13911.0,74.8976,75.1942,74.8976,75.1942,13911.0
2017-03-03 10:05:00,78.6,78.75,78.6,78.68,12514.0,75.1942,75.3377,75.1942,75.2707,12514.0
2017-03-03 10:10:00,78.63,78.87,78.62,78.87,4620.0,75.2229,75.4525,75.2133,75.4525,4620.0
2017-03-03 10:15:00,78.87,78.91,78.72,78.79,8990.0,75.4525,75.4907,75.309,75.3759,8990.0
2017-03-03 10:20:00,78.77,78.77,78.62,78.69,6971.0,75.3568,75.3568,75.2133,75.2803,6971.0
2017-03-03 10:25:00,78.68,78.71,78.6,78.66,6765.0,75.2707,75.2994,75.1942,75.2516,6765.0
2017-03-03 10:30:00,78.65,78.67,78.56,78.56,6000.0,75.242,75.2611,75.1559,75.1559,6000.0
2017-03-03 10:35:00,78.6,78.62,78.59,78.62,5282.0,75.1942,75.2133,75.1846,75.2133,5282.0
2017-03-03 10:40:00,78.61,78.66,78.59,78.66,4621.0,75.2037,75.2516,75.1846,75.2516,4621.0
2017-03-03 10:45:00,78.67,78.67,78.6,78.63,5674.0,75.2611,75.2611,75.1942,75.2229,5674.0
2017-03-03 10:50:00,78.65,78.68,78.63,78.66,6300.0,75.242,75.2707,75.2229,75.2516,6300.0
2017-03-03 10:55:00,78.71,78.72,78.61,78.65,7317.0,75.2994,75.309,75.2037,75.242,7317.0
2017-03-03 11:00:00,78.63,78.66,78.56,78.66,6141.0,75.2229,75.2516,75.1559,75.2516,6141.0
2017-03-03 11:05:00,78.67,78.71,78.66,78.71,4095.0,75.2611,75.2994,75.2516,75.2994,4095.0
2017-03-03 11:10:00,78.73,78.86,78.73,78.84,6233.0,75.3185,75.4429,75.3185,75.4238,6233.0
2017-03-03 11:15:00,78.84,78.97,78.84,78.97,5705.0,75.4238,75.5481,75.4238,75.5481,5705.0
2017-03-03 11:20:00,78.95,79.03,78.93,79.03,8059.0,75.529,75.6055,75.5099,75.6055,8059.0
2017-03-03 11:25:00,79.0,79.08,78.98,79.04,6518.0,75.5768,75.6534,75.5577,75.6151,6518.0
2017-03-03 11:30:00,79.03,79.08,78.97,78.97,8897.0,75.6055,75.6534,75.5481,75.5481,8897.0
2017-03-03 11:35:00,78.97,79.17,78.97,79.15,30247.0,75.5481,75.7395,75.5481,75.7203,30247.0
2017-03-03 11:40:00,79.16,79.24,79.12,79.13,11469.0,75.7299,75.8064,75.6916,75.7012,11469.0
2017-03-03 11:45:00,79.15,79.21,79.14,79.21,4914.0,75.7203,75.7777,75.7108,75.7777,4914.0
2017-03-03 11:50:00,79.2,79.28,79.15,79.25,6611.0,75.7682,75.8447,75.7203,75.816,6611.0
2017-03-03 11:55:00,79.26,79.33,79.25,79.31,4896.0,75.8256,75.8925,75.816,75.8734,4896.0
2017-03-03 12:00:00,79.31,79.33,79.26,79.32,6800.0,75.8734,75.8925,75.8256,75.883,6800.0
2017-03-03 12:05:00,79.3,79.33,79.26,79.3,10001.0,75.8638,75.8925,75.8256,75.8638,10001.0
2017-03-03 12:10:00,79.29,79.37,79.27,79.37,8349.0,75.8543,75.9308,75.8351,75.9308,8349.0
2017-03-03 12:15:00,79.35,79.36,79.29,79.36,5580.0,75.9117,75.9212,75.8543,75.9212,5580.0
2017-03-03 12:20:00,79.35,79.42,79.31,79.41,7757.0,75.9117,75.9786,75.8734,75.9691,7757.0
2017-03-03 12:25:00,79.39,79.51,79.36,79.51,10919.0,75.9499,76.0647,75.9212,76.0647,10919.0
2017-03-03 12:30:00,79.49,79.61,79.48,79.53,42290.0,76.0456,76.1604,76.036,76.0839,42290.0
2017-03-03 12:35:00,79.51,79.7,79.51,79.63,43552.0,76.0647,76.2465,76.0647,76.1795,43552.0
2017-03-03 12:40:00,79.62,79.8,79.62,79.76,35259.0,76.17,76.3422,76.17,76.3039,35259.0
2017-03-03 12:45:00,79.74,79.85,79.73,79.77,18718.0,76.2848,76.39,76.2752,76.3135,18718.0
2017-03-03 12:50:00,79.74,80.0,79.73,80.0,69204.0,76.2848,76.5335,76.2752,76.5335,69204.0
2017-03-03 12:55:00,79.99,80.15,79.93,80.15,43751.0,76.524,76.677,76.4666,76.677,43751.0
2017-03-03 13:00:00,80.15,80.23,80.07,80.19,158641.0,76.677,76.7536,76.6005,76.7153,158641.0
2017-03-03 13:05:00,80.19,80.34,80.0,80.0,85198.0,76.7153,76.8588,76.5335,76.5335,85198.0
2017-03-03 13:10:00,80.01,80.15,79.95,80.01,41802.0,76.5431,76.677,76.4857,76.5431,41802.0
2017-03-03 13:15:00,80.01,80.23,80.01,80.19,20041.0,76.5431,76.7536,76.5431,76.7153,20041.0
2017-03-03 13:20:00,80.15,80.24,80.12,80.16,10900.0,76.677,76.7631,76.6483,76.6866,10900.0
2017-03-03 13:25:00,80.17,80.26,80.16,80.17,12944.0,76.6962,76.7823,76.6866,76.6962,12944.0
2017-03-03 13:30:00,80.15,80.19,80.1,80.14,9914.0,76.677,76.7153,76.6292,76.6675,9914.0
2017-03-03 13:35:00,80.15,80.26,80.13,80.24,11355.0,76.677,76.7823,76.6579,76.7631,11355.0
2017-03-03 13:40:00,80.24,80.29,80.22,80.27,13272.0,76.7631,76.811,76.744,76.7918,13272.0
2017-03-03 13:45:00,80.3,80.4,80.28,80.38,9701.0,76.8205,76.9162,76.8014,76.8971,9701.0
2017-03-03 13:50:00,80.36,80.47,80.35,80.43,13817.0,76.8779,76.9832,76.8684,76.9449,13817.0
2017-03-03 13:55:00,80.41,80.5,80.4,80.47,16030.0,76.9258,77.0119,76.9162,76.9832,16030.0
2017-03-03 14:00:00,80.46,80.58,80.45,80.56,12311.0,76.9736,77.0884,76.964,77.0693,12311.0
2017-03-03 14:05:00,80.55,80.6,80.54,80.59,5340.0,77.0597,77.1075,77.0501,77.098,5340.0
2017-03-03 14:10:00,80.59,80.65,80.44,80.44,14916.0,77.098,77.1554,76.9545,76.9545,14916.0
2017-03-03 14:15:00,80.43,80.45,80.33,80.34,18121.0,76.9449,76.964,76.8492,76.8588,18121.0
2017-03-03 14:20:00,80.34,80.43,80.33,80.41,9235.0,76.8588,76.9449,76.8492,76.9258,9235.0
2017-03-03 14:25:00,80.4,80.47,80.4,80.4,10709.0,76.9162,76.9832,76.9162,76.9162,10709.0
2017-03-03 14:30:00,80.42,80.49,80.42,80.48,3816.0,76.9353,77.0023,76.9353,76.9927,3816.0
2017-03-03 14:35:00,80.48,80.66,80.48,80.66,36983.0,76.9927,77.1649,76.9927,77.1649,36983.0
2017-03-03 14:40:00,80.63,80.82,80.6,80.78,50607.0,77.1362,77.318,77.1075,77.2797,50607.0
2017-03-03 14:45:00,80.77,80.96,80.74,80.91,70758.0,77.2702,77.4519,77.2415,77.4041,70758.0
2017-03-03 14:50:00,80.91,80.96,80.67,80.83,102085.0,77.4041,77.4519,77.1745,77.3276,102085.0
2017-03-03 14:55:00,80.82,80.94,80.82,80.91,48349.0,77.318,77.4328,77.318,77.4041,48349.0
2017-03-03 15:00:00,80.9,80.92,80.58,80.68,76943.0,77.3945,77.4137,77.0884,77.1841,76943.0
2017-03-03 15:05:00,80.68,80.82,80.63,80.73,26487.0,77.1841,77.318,77.1362,77.2319,26487.0
2017-03-03 15:10:00,80.75,80.81,80.67,80.81,21853.0,77.251,77.3084,77.1745,77.3084,21853.0
2017-03-03 15:15:00,80.78,80.88,80.76,80.88,18609.0,77.2797,77.3754,77.2606,77.3754,18609.0
2017-03-03 15:20:00,80.88,80.94,80.69,80.73,73422.0,77.3754,77.4328,77.1936,77.2319,73422.0
2017-03-03 15:25:00,80.73,80.81,80.72,80.8,17985.0,77.2319,77.3084,77.2223,77.2989,17985.0
2017-03-03 15:30:00,80.8,80.87,80.67,80.71,25490.0,77.2989,77.3658,77.1745,77.2128,25490.0
2017-03-03 15:35:00,80.71,80.78,80.69,80.7,23993.0,77.2128,77.2797,77.1936,77.2032,23993.0
2017-03-03 15:40:00,80.69,80.69,80.53,80.55,36324.0,77.1936,77.1936,77.0406,77.0597,36324.0
2017-03-03 15:45:00,80.53,80.59,80.45,80.46,51756.0,77.0406,77.098,76.964,76.9736,51756.0
2017-03-03 15:50:00,80.46,80.63,80.46,80.63,56152.0,76.9736,77.1362,76.9736,77.1362,56152.0
2017-03-03 15:55:00,80.63,80.66,80.52,80.61,127196.0,77.1362,77.1649,77.031,77.1171,127196.0
2017-03-06 09:30:00,80.36,80.45,79.61,79.61,11485.0,76.8779,76.964,76.1604,76.1604,11485.0
2017-03-06 09:35:00,79.68,79.87,79.67,79.79,9194.0,76.2274,76.4091,76.2178,76.3326,9194.0
2017-03-06 09:40:00,79.77,79.81,79.49,79.49,3750.0,76.3135,76.3517,76.0456,76.0456,3750.0
2017-03-06 09:45:00,79.56,79.61,79.48,79.59,7707.0,76.1126,76.1604,76.036,76.1413,7707.0
2017-03-06 09:50:00,79.54,79.66,79.52,79.57,5432.0,76.0934,76.2082,76.0743,76.1221,5432.0
2017-03-06 09:55:00,79.59,79.59,79.31,79.5,12037.0,76.1413,76.1413,75.8734,76.0552,12037.0
2017-03-06 10:00:00,79.49,79.58,79.44,79.47,11900.0,76.0456,76.1317,75.9978,76.0265,11900.0
2017-03-06 10:05:00,79.5,79.58,79.37,79.58,10592.0,76.0552,76.1317,75.9308,76.1317,10592.0
2017-03-06 10:10:00,79.56,79.63,79.54,79.57,6654.0,76.1126,76.1795,76.0934,76.1221,6654.0
2017-03-06 10:15:00,79.58,79.61,79.48,79.48,5700.0,76.1317,76.1604,76.036,76.036,5700.0
2017-03-06 10:20:00,79.5,79.52,79.35,79.43,9316.0,76.0552,76.0743,75.9117,75.9882,9316.0
2017-03-06 10:25:00,79.42,79.5,79.39,79.49,12100.0,75.9786,76.0552,75.9499,76.0456,12100.0
2017-03-06 10:30:00,79.49,79.52,79.32,79.32,13266.0,76.0456,76.0743,75.883,75.883,13266.0
2017-03-06 10:35:00,79.32,79.41,79.25,79.41,7042.0,75.883,75.9691,75.816,75.9691,7042.0
2017-03-06 10:40:00,79.41,79.43,79.19,79.3,29393.0,75.9691,75.9882,75.7586,75.8638,29393.0
2017-03-06 10:45:00,79.29,79.3,79.18,79.3,24097.0,75.8543,75.8638,75.749,75.8638,24097.0
2017-03-06 10:50:00,79.3,79.51,79.29,79.49,35792.0,75.8638,76.0647,75.8543,76.0456,35792.0
2017-03-06 10:55:00,79.49,79.72,79.47,79.69,75259.0,76.0456,76.2656,76.0265,76.2369,75259.0
2017-03-06 11:00:00,79.69,79.86,79.65,79.7,105420.0,76.2369,76.3996,76.1987,76.2465,105420.0
2017-03-06 11:05:00,79.74,79.74,79.64,79.67,13337.0,76.2848,76.2848,76.1891,76.2178,13337.0
2017-03-06 11:10:00,79.68,79.85,79.66,79.85,10265.0,76.2274,76.39,76.2082,76.39,10265.0
2017-03-06 11:15:00,79.83,79.87,79.74,79.76,8757.0,76.3709,76.4091,76.2848,76.3039,8757.0
2017-03-06 11:20:00,79.75,79.86,79.65,79.78,26280.0,76.2943,76.3996,76.1987,76.323,26280.0
2017-03-06 11:25:00,79.75,79.91,79.75,79.88,15568.0,76.2943,76.4474,76.2943,76.4187,15568.0
2017-03-06 11:30:00,79.87,79.95,79.81,79.9,26167.0,76.4091,76.4857,76.3517,76.4379,26167.0
2017-03-06 11:35:00,79.91,79.96,79.88,79.92,10558.0,76.4474,76.4953,76.4187,76.457,10558.0
2017-03-06 11:40:00,79.91,80.05,79.9,80.01,20870.0,76.4474,76.5814,76.4379,76.5431,20870.0
2017-03-06 11:45:00,79.98,80.15,79.96,80.0,22154.0,76.5144,76.677,76.4953,76.5335,22154.0
2017-03-06 11:50:00,80.01,80.02,79.9,79.91,2700.0,76.5431,76.5527,76.4379,76.4474,2700.0
2017-03-06 11:55:00,79.87,79.97,79.87,79.92,7000.0,76.4091,76.5048,76.4091,76.457,7000.0
2017-03-06 12:00:00,79.89,79.93,79.81,79.81,8113.0,76.4283,76.4666,76.3517,76.3517,8113.0
2017-03-06 12:05:00,79.81,79.85,79.77,79.81,5147.0,76.3517,76.39,76.3135,76.3517,5147.0
2017-03-06 12:10:00,79.79,79.92,79.78,79.92,5650.0,76.3326,76.457,76.323,76.457,5650.0
2017-03-06 12:15:00,79.87,79.9,79.83,79.85,5345.0,76.4091,76.4379,76.3709,76.39,5345.0
2017-03-06 12:20:00,79.85,79.93,79.83,79.88,7528.0,76.39,76.4666,76.3709,76.4187,7528.0
2017-03-06 12:25:00,79.88,79.96,79.88,79.88,3210.0,76.4187,76.4953,76.4187,76.4187,3210.0
2017-03-06 12:30:00,79.88,79.96,79.88,79.93,6200.0,76.4187,76.4953,76.4187,76.4666,6200.0
2017-03-06 12:35:00,79.93,79.95,79.84,79.9,16082.0,76.4666,76.4857,76.3804,76.4379,16082.0
2017-03-06 12:40:00,79.89,80.03,79.88,80.0,11378.0,76.4283,76.5622,76.4187,76.5335,11378.0
2017-03-06 12:45:00,79.97,80.06,79.96,80.03,6408.0,76.5048,76.5909,76.4953,76.5622,6408.0
2017-03-06 12:50:00,80.05,80.09,79.99,80.09,5600.0,76.5814,76.6196,76.524,76.6196,5600.0
2017-03-06 12:55:00,80.07,80.14,80.05,80.14,8000.0,76.6005,76.6675,76.5814,76.6675,8000.0
2017-03-06 13:00:00,80.17,80.19,80.1,80.15,6100.0,76.6962,76.7153,76.6292,76.677,6100.0
2017-03-06 13:05:00,80.16,80.17,80.09,80.13,7096.0,76.6866,76.6962,76.6196,76.6579,7096.0
2017-03-06 13:10:00,80.11,80.26,80.11,80.26,6628.0,76.6388,76.7823,76.6388,76.7823,6628.0
2017-03-06 13:15:00,80.25,80.29,80.16,80.2,10390.0,76.7727,76.811,76.6866,76.7249,10390.0
2017-03-06 13:20:00,80.22,80.24,80.18,80.21,3825.0,76.744,76.7631,76.7057,76.7344,3825.0
2017-03-06 13:25:00,80.21,80.23,80.12,80.23,4624.0,76.7344,76.7536,76.6483,76.7536,4624.0
2017-03-06 13:30:00,80.22,80.23,80.15,80.19,8837.0,76.744,76.7536,76.677,76.7153,8837.0
2017-03-06 13:35:00,80.2,80.21,80.12,80.16,5400.0,76.7249,76.7344,76.6483,76.6866,5400.0
2017-03-06 13:40:00,80.16,80.17,80.1,80.16,7062.0,76.6866,76.6962,76.6292,76.6866,7062.0
2017-03-06 13:45:00,80.17,80.21,80.13,80.2,8100.0,76.6962,76.7344,76.6579,76.7249,8100.0
2017-03-06 13:50:00,80.18,80.22,80.12,80.13,15505.0,76.7057,76.744,76.6483,76.6579,15505.0
2017-03-06 13:55:00,80.12,80.18,80.1,80.17,10201.0,76.6483,76.7057,76.6292,76.6962,10201.0
2017-03-06 14:00:00,80.17,80.21,80.14,80.19,6775.0,76.6962,76.7344,76.6675,76.7153,6775.0
2017-03-06 14:05:00,80.2,80.23,80.16,80.23,8440.0,76.7249,76.7536,76.6866,76.7536,8440.0
2017-03-06 14:10:00,80.24,80.26,80.21,80.22,11946.0,76.7631,76.7823,76.7344,76.744,11946.0
2017-03-06 14:15:00,80.23,80.29,80.21,80.29,9300.0,76.7536,76.811,76.7344,76.811,9300.0
2017-03-06 14:20:00,80.28,80.3,80.24,80.28,6399.0,76.8014,76.8205,76.7631,76.8014,6399.0
2017-03-06 14:25:00,80.29,80.32,80.28,80.28,4173.0,76.811,76.8397,76.8014,76.8014,4173.0
2017-03-06 14:30:00,80.28,80.3,80.23,80.23,11844.0,76.8014,76.8205,76.7536,76.7536,11844.0
2017-03-06 14:35:00,80.23,80.33,80.23,80.3,9205.0,76.7536,76.8492,76.7536,76.8205,9205.0
2017-03-06 14:40:00,80.3,80.32,80.26,80.32,9402.0,76.8205,76.8397,76.7823,76.8397,9402.0
2017-03-06 14:45:00,80.32,80.35,80.28,80.32,8348.0,76.8397,76.8684,76.8014,76.8397,8348.0
2017-03-06 14:50:00,80.33,80.36,80.31,80.34,9556.0,76.8492,76.8779,76.8301,76.8588,9556.0
2017-03-06 14:55:00,80.34,80.35,80.24,80.24,8797.0,76.8588,76.8684,76.7631,76.7631,8797.0
2017-03-06 15:00:00,80.25,80.27,80.21,80.25,11165.0,76.7727,76.7918,76.7344,76.7727,11165.0
2017-03-06 15:05:00,80.26,80.31,80.25,80.28,9801.0,76.7823,76.8301,76.7727,76.8014,9801.0
2017-03-06 15:10:00,80.29,80.35,80.28,80.32,9911.0,76.811,76.8684,76.8014,76.8397,9911.0
2017-03-06 15:15:00,80.31,80.51,80.31,80.48,16280.0,76.8301,77.0214,76.8301,76.9927,16280.0
2017-03-06 15:20:00,80.47,80.48,80.4,80.42,16894.0,76.9832,76.9927,76.9162,76.9353,16894.0
2017-03-06 15:25:00,80.43,80.43,80.34,80.38,9529.0,76.9449,76.9449,76.8588,76.8971,9529.0
2017-03-06 15:30:00,80.38,80.38,80.3,80.34,16838.0,76.8971,76.8971,76.8205,76.8588,16838.0
2017-03-06 15:35:00,80.34,80.49,80.34,80.43,20328.0,76.8588,77.0023,76.8588,76.9449,20328.0
2017-03-06 15:40:00,80.42,80.43,80.36,80.39,23726.0,76.9353,76.9449,76.8779,76.9066,23726.0
2017-03-06 15:45:00,80.39,80.4,80.36,80.38,28168.0,76.9066,76.9162,76.8779,76.8971,28168.0
2017-03-06 15:50:00,80.38,80.38,80.28,80.3,33338.0,76.8971,76.8971,76.8014,76.8205,33338.0
2017-03-06 15:55:00,80.3,80.3,80.21,80.21,73643.0,76.8205,76.8205,76.7344,76.7344,73643.0
2017-03-07 09:30:00,80.08,80.95,79.91,80.87,24243.0,76.6101,77.4424,76.4474,77.3658,24243.0
2017-03-07 09:35:00,80.86,80.93,80.51,80.56,20987.0,77.3563,77.4232,77.0214,77.0693,20987.0
2017-03-07 09:40:00,80.49,80.6,80.42,80.46,18865.0,77.0023,77.1075,76.9353,76.9736,18865.0
2017-03-07 09:45:00,80.47,80.62,80.39,80.41,17684.0,76.9832,77.1267,76.9066,76.9258,17684.0
2017-03-07 09:50:00,80.44,80.49,80.32,80.35,16291.0,76.9545,77.0023,76.8397,76.8684,16291.0
2017-03-07 09:55:00,80.31,80.42,80.28,80.4,9191.0,76.8301,76.9353,76.8014,76.9162,9191.0
2017-03-07 10:00:00,80.44,80.54,80.36,80.5,11586.0,76.9545,77.0501,76.8779,77.0119,11586.0
2017-03-07 10:05:00,80.48,80.75,80.41,80.75,27928.0,76.9927,77.251,76.9258,77.251,27928.0
2017-03-07 10:10:00,80.7,80.97,80.7,80.83,23717.0,77.2032,77.4615,77.2032,77.3276,23717.0
2017-03-07 10:15:00,80.85,81.2,80.85,81.14,55300.0,77.3467,77.6815,77.3467,77.6241,55300.0
2017-03-07 10:20:00,81.15,81.25,81.09,81.22,64245.0,77.6337,77.7294,77.5763,77.7007,64245.0
2017-03-07 10:25:00,81.2,81.56,81.18,81.47,58421.0,77.6815,78.0259,77.6624,77.9398,58421.0
2017-03-07 10:30:00,81.46,81.46,81.27,81.37,57454.0,77.9303,77.9303,77.7485,77.8442,57454.0
2017-03-07 10:35:00,81.36,81.36,81.16,81.19,24121.0,77.8346,77.8346,77.6433,77.672,24121.0
2017-03-07 10:40:00,81.17,81.29,81.15,81.27,16582.0,77.6528,77.7676,77.6337,77.7485,16582.0
2017-03-07 10:45:00,81.28,81.35,81.04,81.04,15087.0,77.7581,77.825,77.5285,77.5285,15087.0
2017-03-07 10:50:00,81.03,81.14,81.01,81.06,28027.0,77.5189,77.6241,77.4998,77.5476,28027.0
2017-03-07 10:55:00,81.05,81.15,81.04,81.09,11951.0,77.538,77.6337,77.5285,77.5763,11951.0
2017-03-07 11:00:00,81.07,81.12,80.89,81.03,34267.0,77.5572,77.605,77.385,77.5189,34267.0
2017-03-07 11:05:00,81.04,81.07,80.74,80.75,30256.0,77.5285,77.5572,77.2415,77.251,30256.0
2017-03-07 11:10:00,80.76,80.85,80.71,80.77,13272.0,77.2606,77.3467,77.2128,77.2702,13272.0
2017-03-07 11:15:00,80.74,80.82,80.74,80.82,12402.0,77.2415,77.318,77.2415,77.318,12402.0
2017-03-07 11:20:00,80.83,80.87,80.77,80.81,11723.0,77.3276,77.3658,77.2702,77.3084,11723.0
2017-03-07 11:25:00,80.82,80.82,80.55,80.55,8032.0,77.318,77.318,77.0597,77.0597,8032.0
2017-03-07 11:30:00,80.53,80.53,80.35,80.35,7500.0,77.0406,77.0406,76.8684,76.8684,7500.0
2017-03-07 11:35:00,80.39,80.43,80.31,80.34,7544.0,76.9066,76.9449,76.8301,76.8588,7544.0
2017-03-07 11:40:00,80.34,80.45,80.34,80.42,4800.0,76.8588,76.964,76.8588,76.9353,4800.0
2017-03-07 11:45:00,80.45,80.57,80.4,80.5,9583.0,76.964,77.0788,76.9162,77.0119,9583.0
2017-03-07 11:50:00,80.5,80.54,80.34,80.41,69500.0,77.0119,77.0501,76.8588,76.9258,69500.0
2017-03-07 11:55:00,80.41,80.62,80.4,80.54,6419.0,76.9258,77.1267,76.9162,77.0501,6419.0
2017-03-07 12:00:00,80.54,80.55,80.35,80.39,6005.0,77.0501,77.0597,76.8684,76.9066,6005.0
2017-03-07 12:05:00,80.4,80.44,80.34,80.35,4600.0,76.9162,76.9545,76.8588,76.8684,4600.0
2017-03-07 12:10:00,80.34,80.35,80.23,80.23,9900.0,76.8588,76.8684,76.7536,76.7536,9900.0
2017-03-07 12:15:00,80.26,80.26,80.08,80.1,19902.0,76.7823,76.7823,76.6101,76.6292,19902.0
2017-03-07 12:20:00,80.13,80.23,80.1,80.18,6800.0,76.6579,76.7536,76.6292,76.7057,6800.0
2017-03-07 12:25:00,80.21,80.39,80.19,80.39,9500.0,76.7344,76.9066,76.7153,76.9066,9500.0
2017-03-07 12:30:00,80.37,80.42,80.32,80.35,14830.0,76.8875,76.9353,76.8397,76.8684,14830.0
2017-03-07 12:35:00,80.37,80.4,80.35,80.37,3301.0,76.8875,76.9162,76.8684,76.8875,3301.0
2017-03-07 12:40:00,80.39,80.49,80.37,80.47,3400.0,76.9066,77.0023,76.8875,76.9832,3400.0
2017-03-07 12:45:00,80.48,80.64,80.48,80.62,13606.0,76.9927,77.1458,76.9927,77.1267,13606.0
2017-03-07 12:50:00,80.57,80.71,80.57,80.6,31464.0,77.0788,77.2128,77.0788,77.1075,31464.0
2017-03-07 12:55:00,80.61,80.65,80.59,80.65,3100.0,77.1171,77.1554,77.098,77.1554,3100.0
2017-03-07 13:00:00,80.66,80.7,80.62,80.62,7493.0,77.1649,77.2032,77.1267,77.1267,7493.0
2017-03-07 13:05:00,80.57,80.73,80.57,80.73,7010.0,77.0788,77.2319,77.0788,77.2319,7010.0
2017-03-07 13:10:00,80.71,80.73,80.68,80.7,7714.0,77.2128,77.2319,77.1841,77.2032,7714.0
2017-03-07 13:15:00,80.72,80.84,80.67,80.84,6682.0,77.2223,77.3371,77.1745,77.3371,6682.0
2017-03-07 13:20:00,80.81,80.91,80.8,80.91,10438.0,77.3084,77.4041,77.2989,77.4041,10438.0
2017-03-07 13:25:00,80.91,80.96,80.89,80.89,9436.0,77.4041,77.4519,77.385,77.385,9436.0
2017-03-07 13:30:00,80.88,80.88,80.76,80.76,4900.0,77.3754,77.3754,77.2606,77.2606,4900.0
2017-03-07 13:35:00,80.75,80.81,80.65,80.65,10113.0,77.251,77.3084,77.1554,77.1554,10113.0
2017-03-07 13:40:00,80.64,80.72,80.62,80.72,5473.0,77.1458,77.2223,77.1267,77.2223,5473.0
2017-03-07 13:45:00,80.69,80.79,80.68,80.78,10640.0,77.1936,77.2893,77.1841,77.2797,10640.0
2017-03-07 13:50:00,80.77,80.83,80.74,80.76,5492.0,77.2702,77.3276,77.2415,77.2606,5492.0
2017-03-07 13:55:00,80.74,80.82,80.74,80.77,5480.0,77.2415,77.318,77.2415,77.2702,5480.0
2017-03-07 14:00:00,80.77,80.86,80.75,80.85,6932.0,77.2702,77.3563,77.251,77.3467,6932.0
2017-03-07 14:05:00,80.83,80.83,80.74,80.74,7000.0,77.3276,77.3276,77.2415,77.2415,7000.0
2017-03-07 14:10:00,80.73,80.86,80.7,80.85,7091.0,77.2319,77.3563,77.2032,77.3467,7091.0
2017-03-07 14:15:00,80.84,80.93,80.8,80.93,10328.0,77.3371,77.4232,77.2989,77.4232,10328.0
2017-03-07 14:20:00,80.91,81.03,80.85,81.03,8800.0,77.4041,77.5189,77.3467,77.5189,8800.0
2017-03-07 14:25:00,81.0,81.06,80.91,81.01,34127.0,77.4902,77.5476,77.4041,77.4998,34127.0
2017-03-07 14:30:00,80.96,81.02,80.9,80.94,37388.0,77.4519,77.5093,77.3945,77.4328,37388.0
2017-03-07 14:35:00,80.91,81.02,80.9,81.02,19124.0,77.4041,77.5093,77.3945,77.5093,19124.0
2017-03-07 14:40:00,81.02,81.18,81.01,81.09,23410.0,77.5093,77.6624,77.4998,77.5763,23410.0
2017-03-07 14:45:00,81.1,81.19,81.08,81.15,14943.0,77.5859,77.672,77.5667,77.6337,14943.0
2017-03-07 14:50:00,81.15,81.24,81.15,81.24,8403.0,77.6337,77.7198,77.6337,77.7198,8403.0
2017-03-07 14:55:00,81.23,81.28,81.14,81.22,15124.0,77.7102,77.7581,77.6241,77.7007,15124.0
2017-03-07 15:00:00,81.21,81.23,81.13,81.17,13404.0,77.6911,77.7102,77.6146,77.6528,13404.0
2017-03-07 15:05:00,81.17,81.19,81.09,81.16,17484.0,77.6528,77.672,77.5763,77.6433,17484.0
2017-03-07 15:10:00,81.16,81.2,81.13,81.13,14931.0,77.6433,77.6815,77.6146,77.6146,14931.0
2017-03-07 15:15:00,81.13,81.17,81.11,81.13,8347.0,77.6146,77.6528,77.5954,77.6146,8347.0
2017-03-07 15:20:00,81.12,81.19,81.1,81.19,12195.0,77.605,77.672,77.5859,77.672,12195.0
2017-03-07 15:25:00,81.19,81.19,81.04,81.06,28513.0,77.672,77.672,77.5285,77.5476,28513.0
2017-03-07 15:30:00,81.08,81.12,81.03,81.07,30170.0,77.5667,77.605,77.5189,77.5572,30170.0
2017-03-07 15:35:00,81.07,81.09,80.98,80.98,30493.0,77.5572,77.5763,77.4711,77.4711,30493.0
2017-03-07 15:40:00,80.97,81.0,80.79,80.88,29420.0,77.4615,77.4902,77.2893,77.3754,29420.0
2017-03-07 15:45:00,80.87,80.93,80.86,80.93,60806.0,77.3658,77.4232,77.3563,77.4232,60806.0
2017-03-07 15:50:00,80.93,80.96,80.88,80.91,46906.0,77.4232,77.4519,77.3754,77.4041,46906.0
2017-03-07 15:55:00,80.9,80.93,80.85,80.9,68641.0,77.3945,77.4232,77.3467,77.3945,68641.0
2017-03-08 09:30:00,80.9,81.26,80.81,80.84,10408.0,77.3945,77.7389,77.3084,77.3371,10408.0
2017-03-08 09:35:00,80.88,80.88,80.72,80.82,6150.0,77.3754,77.3754,77.2223,77.318,6150.0
2017-03-08 09:40:00,80.83,81.02,80.83,80.98,6228.0,77.3276,77.5093,77.3276,77.4711,6228.0
2017-03-08 09:45:00,81.01,81.15,81.01,81.04,13493.0,77.4998,77.6337,77.4998,77.5285,13493.0
2017-03-08 09:50:00,81.03,81.07,80.99,81.05,4675.0,77.5189,77.5572,77.4806,77.538,4675.0
2017-03-08 09:55:00,81.01,81.04,80.88,80.94,8007.0,77.4998,77.5285,77.3754,77.4328,8007.0
2017-03-08 10:00:00,80.92,80.92,80.63,80.66,11007.0,77.4137,77.4137,77.1362,77.1649,11007.0
2017-03-08 10:05:00,80.63,80.68,80.51,80.54,12349.0,77.1362,77.1841,77.0214,77.0501,12349.0
2017-03-08 10:10:00,80.53,80.59,80.46,80.57,11053.0,77.0406,77.098,76.9736,77.0788,11053.0
2017-03-08 10:15:00,80.58,80.73,80.57,80.7,12750.0,77.0884,77.2319,77.0788,77.2032,12750.0
2017-03-08 10:20:00,80.68,80.81,80.63,80.77,6378.0,77.1841,77.3084,77.1362,77.2702,6378.0
2017-03-08 10:25:00,80.79,80.9,80.79,80.87,9170.0,77.2893,77.3945,77.2893,77.3658,9170.0
2017-03-08 10:30:00,80.87,80.91,80.76,80.86,26930.0,77.3658,77.4041,77.2606,77.3563,26930.0
2017-03-08 10:35:00,80.84,81.12,80.83,81.04,67214.0,77.3371,77.605,77.3276,77.5285,67214.0
2017-03-08 10:40:00,81.02,81.02,80.78,80.83,23149.0,77.5093,77.5093,77.2797,77.3276,23149.0
2017-03-08 10:45:00,80.81,80.87,80.78,80.87,5100.0,77.3084,77.3658,77.2797,77.3658,5100.0
2017-03-08 10:50:00,80.89,80.92,80.86,80.92,2245.0,77.385,77.4137,77.3563,77.4137,2245.0
2017-03-08 10:55:00,80.92,81.02,80.88,81.0,7820.0,77.4137,77.5093,77.3754,77.4902,7820.0
2017-03-08 11:00:00,80.98,81.01,80.88,80.91,14019.0,77.4711,77.4998,77.3754,77.4041,14019.0
2017-03-08 11:05:00,80.89,80.93,80.83,80.92,11914.0,77.385,77.4232,77.3276,77.4137,11914.0
2017-03-08 11:10:00,80.92,81.03,80.91,81.03,12251.0,77.4137,77.5189,77.4041,77.5189,12251.0
2017-03-08 11:15:00,81.03,81.1,81.02,81.02,12595.0,77.5189,77.5859,77.5093,77.5093,12595.0
2017-03-08 11:20:00,81.02,81.02,80.91,80.94,7000.0,77.5093,77.5093,77.4041,77.4328,7000.0
2017-03-08 11:25:00,80.92,81.03,80.86,80.86,21244.0,77.4137,77.5189,77.3563,77.3563,21244.0
2017-03-08 11:30:00,80.85,80.92,80.75,80.75,10672.0,77.3467,77.4137,77.251,77.251,10672.0
2017-03-08 11:35:00,80.73,80.77,80.7,80.77,3816.0,77.2319,77.2702,77.2032,77.2702,3816.0
2017-03-08 11:40:00,80.76,80.82,80.69,80.7,8269.0,77.2606,77.318,77.1936,77.2032,8269.0
2017-03-08 11:45:00,80.69,80.71,80.59,80.71,4838.0,77.1936,77.2128,77.098,77.2128,4838.0
2017-03-08 11:50:00,80.66,80.69,80.58,80.61,3363.0,77.1649,77.1936,77.0884,77.1171,3363.0
2017-03-08 11:55:00,80.61,80.74,80.61,80.73,5300.0,77.1171,77.2415,77.1171,77.2319,5300.0
2017-03-08 12:00:00,80.69,80.73,80.64,80.69,5007.0,77.1936,77.2319,77.1458,77.1936,5007.0
2017-03-08 12:05:00,80.66,80.66,80.57,80.64,6647.0,77.1649,77.1649,77.0788,77.1458,6647.0
2017-03-08 12:10:00,80.67,80.73,80.63,80.73,4207.0,77.1745,77.2319,77.1362,77.2319,4207.0
2017-03-08 12:15:00,80.74,80.83,80.69,80.73,2300.0,77.2415,77.3276,77.1936,77.2319,2300.0
2017-03-08 12:20:00,80.72,80.88,80.72,80.86,3800.0,77.2223,77.3754,77.2223,77.3563,3800.0
2017-03-08 12:25:00,80.84,80.85,80.75,80.75,4165.0,77.3371,77.3467,77.251,77.251,4165.0
2017-03-08 12:30:00,80.73,80.91,80.73,80.91,7850.0,77.2319,77.4041,77.2319,77.4041,7850.0
2017-03-08 12:35:00,80.9,80.92,80.86,80.91,3700.0,77.3945,77.4137,77.3563,77.4041,3700.0
2017-03-08 12:40:00,80.89,80.96,80.86,80.86,6500.0,77.385,77.4519,77.3563,77.3563,6500.0
2017-03-08 12:45:00,80.85,80.92,80.83,80.92,4825.0,77.3467,77.4137,77.3276,77.4137,4825.0
2017-03-08 12:50:00,80.89,80.89,80.84,80.89,6452.0,77.385,77.385,77.3371,77.385,6452.0
2017-03-08 12:55:00,80.86,80.92,80.83,80.83,6034.0,77.3563,77.4137,77.3276,77.3276,6034.0
2017-03-08 13:00:00,80.83,80.95,80.82,80.91,11024.0,77.3276,77.4424,77.318,77.4041,11024.0
2017-03-08 13:05:00,80.91,80.91,80.81,80.84,5619.0,77.4041,77.4041,77.3084,77.3371,5619.0
2017-03-08 13:10:00,80.82,80.91,80.82,80.87,9354.0,77.318,77.4041,77.318,77.3658,9354.0
2017-03-08 13:15:00,80.88,80.97,80.87,80.91,7485.0,77.3754,77.4615,77.3658,77.4041,7485.0
2017-03-08 13:20:00,80.92,80.95,80.84,80.89,8424.0,77.4137,77.4424,77.3371,77.385,8424.0
2017-03-08 13:25:00,80.87,80.87,80.81,80.82,2916.0,77.3658,77.3658,77.3084,77.318,2916.0
2017-03-08 13:30:00,80.83,80.93,80.83,80.93,11000.0,77.3276,77.4232,77.3276,77.4232,11000.0
2017-03-08 13:35:00,80.95,80.98,80.94,80.97,5588.0,77.4424,77.4711,77.4328,77.4615,5588.0
2017-03-08 13:40:00,80.93,80.96,80.85,80.87,4222.0,77.4232,77.4519,77.3467,77.3658,4222.0
2017-03-08 13:45:00,80.87,81.0,80.87,81.0,7344.0,77.3658,77.4902,77.3658,77.4902,7344.0
2017-03-08 13:50:00,80.99,80.99,80.89,80.92,2500.0,77.4806,77.4806,77.385,77.4137,2500.0
2017-03-08 13:55:00,80.92,81.01,80.92,80.94,5691.0,77.4137,77.4998,77.4137,77.4328,5691.0
2017-03-08 14:00:00,80.91,81.02,80.9,81.01,6676.0,77.4041,77.5093,77.3945,77.4998,6676.0
2017-03-08 14:05:00,80.98,81.0,80.89,80.9,9067.0,77.4711,77.4902,77.385,77.3945,9067.0
2017-03-08 14:10:00,80.91,80.97,80.89,80.96,8438.0,77.4041,77.4615,77.385,77.4519,8438.0
2017-03-08 14:15:00,80.97,80.97,80.9,80.91,6697.0,77.4615,77.4615,77.3945,77.4041,6697.0
2017-03-08 14:20:00,80.89,80.95,80.8,80.95,12519.0,77.385,77.4424,77.2989,77.4424,12519.0
2017-03-08 14:25:00,80.95,80.95,80.85,80.89,6713.0,77.4424,77.4424,77.3467,77.385,6713.0
2017-03-08 14:30:00,80.89,80.9,80.78,80.79,9700.0,77.385,77.3945,77.2797,77.2893,9700.0
2017-03-08 14:35:00,80.79,80.79,80.68,80.72,13159.0,77.2893,77.2893,77.1841,77.2223,13159.0
2017-03-08 14:40:00,80.72,80.74,80.65,80.66,9304.0,77.2223,77.2415,77.1554,77.1649,9304.0
2017-03-08 14:45:00,80.65,80.7,80.64,80.67,4975.0,77.1554,77.2032,77.1458,77.1745,4975.0
2017-03-08 14:50:00,80.68,80.68,80.6,80.63,7951.0,77.1841,77.1841,77.1075,77.1362,7951.0
2017-03-08 14:55:00,80.65,80.66,80.58,80.58,7858.0,77.1554,77.1649,77.0884,77.0884,7858.0
2017-03-08 15:00:00,80.6,80.61,80.53,80.53,20116.0,77.1075,77.1171,77.0406,77.0406,20116.0
2017-03-08 15:05:00,80.55,80.56,80.5,80.5,12226.0,77.0597,77.0693,77.0119,77.0119,12226.0
2017-03-08 15:10:00,80.51,80.52,80.43,80.44,23254.0,77.0214,77.031,76.9449,76.9545,23254.0
2017-03-08 15:15:00,80.44,80.5,80.43,80.44,30599.0,76.9545,77.0119,76.9449,76.9545,30599.0
2017-03-08 15:20:00,80.44,80.49,80.42,80.48,10702.0,76.9545,77.0023,76.9353,76.9927,10702.0
2017-03-08 15:25:00,80.47,80.48,80.41,80.46,9289.0,76.9832,76.9927,76.9258,76.9736,9289.0
2017-03-08 15:30:00,80.47,80.47,80.23,80.3,29797.0,76.9832,76.9832,76.7536,76.8205,29797.0
2017-03-08 15:35:00,80.3,80.34,80.29,80.34,14762.0,76.8205,76.8588,76.811,76.8588,14762.0
2017-03-08 15:40:00,80.34,80.37,80.25,80.29,24385.0,76.8588,76.8875,76.7727,76.811,24385.0
2017-03-08 15:45:00,80.3,80.34,80.27,80.33,22500.0,76.8205,76.8588,76.7918,76.8492,22500.0
2017-03-08 15:50:00,80.33,80.34,80.25,80.26,32779.0,76.8492,76.8588,76.7727,76.7823,32779.0
2017-03-08 15:55:00,80.26,80.32,80.25,80.27,54935.0,76.7823,76.8397,76.7727,76.7918,54935.0
2017-03-09 09:30:00,80.29,80.36,80.13,80.28,10753.0,76.811,76.8779,76.6579,76.8014,10753.0
2017-03-09 09:35:00,80.22,80.22,80.03,80.19,7717.0,76.744,76.744,76.5622,76.7153,7717.0
2017-03-09 09:40:00,80.23,80.35,80.2,80.28,9128.0,76.7536,76.8684,76.7249,76.8014,9128.0
2017-03-09 09:45:00,80.23,80.5,80.23,80.47,6805.0,76.7536,77.0119,76.7536,76.9832,6805.0
2017-03-09 09:50:00,80.45,80.65,80.34,80.5,12115.0,76.964,77.1554,76.8588,77.0119,12115.0
2017-03-09 09:55:00,80.44,80.51,80.43,80.49,3055.0,76.9545,77.0214,76.9449,77.0023,3055.0
2017-03-09 10:00:00,80.5,80.5,80.33,80.49,5340.0,77.0119,77.0119,76.8492,77.0023,5340.0
2017-03-09 10:05:00,80.47,80.54,80.42,80.54,9000.0,76.9832,77.0501,76.9353,77.0501,9000.0
2017-03-09 10:10:00,80.52,80.62,80.52,80.53,7091.0,77.031,77.1267,77.031,77.0406,7091.0
2017-03-09 10:15:00,80.55,80.59,80.38,80.38,11842.0,77.0597,77.098,76.8971,76.8971,11842.0
2017-03-09 10:20:00,80.36,80.36,80.21,80.21,4302.0,76.8779,76.8779,76.7344,76.7344,4302.0
2017-03-09 10:25:00,80.25,80.34,80.25,80.26,3186.0,76.7727,76.8588,76.7727,76.7823,3186.0
2017-03-09 10:30:00,80.27,80.28,80.17,80.26,4009.0,76.7918,76.8014,76.6962,76.7823,4009.0
2017-03-09 10:35:00,80.31,80.36,80.23,80.23,3142.0,76.8301,76.8779,76.7536,76.7536,3142.0
2017-03-09 10:40:00,80.25,80.3,80.21,80.27,4100.0,76.7727,76.8205,76.7344,76.7918,4100.0
2017-03-09 10:45:00,80.3,80.3,80.21,80.29,3852.0,76.8205,76.8205,76.7344,76.811,3852.0
2017-03-09 10:50:00,80.27,80.3,80.23,80.24,3801.0,76.7918,76.8205,76.7536,76.7631,3801.0
2017-03-09 10:55:00,80.25,80.32,80.25,80.28,3804.0,76.7727,76.8397,76.7727,76.8014,3804.0
2017-03-09 11:00:00,80.26,80.26,80.14,80.14,4004.0,76.7823,76.7823,76.6675,76.6675,4004.0
2017-03-09 11:05:00,80.16,80.21,80.14,80.19,4750.0,76.6866,76.7344,76.6675,76.7153,4750.0
2017-03-09 11:10:00,80.17,80.18,80.08,80.08,4658.0,76.6962,76.7057,76.6101,76.6101,4658.0
2017-03-09 11:15:00,80.11,80.11,80.02,80.05,7360.0,76.6388,76.6388,76.5527,76.5814,7360.0
2017-03-09 11:20:00,80.08,80.08,79.91,79.95,7047.0,76.6101,76.6101,76.4474,76.4857,7047.0
2017-03-09 11:25:00,79.98,80.09,79.98,79.99,4500.0,76.5144,76.6196,76.5144,76.524,4500.0
2017-03-09 11:30:00,80.0,80.11,80.0,80.07,4096.0,76.5335,76.6388,76.5335,76.6005,4096.0
2017-03-09 11:35:00,80.08,80.13,80.07,80.08,2910.0,76.6101,76.6579,76.6005,76.6101,2910.0
2017-03-09 11:40:00,80.1,80.11,79.99,80.05,8011.0,76.6292,76.6388,76.524,76.5814,8011.0
2017-03-09 11:45:00,80.08,80.11,80.05,80.08,5800.0,76.6101,76.6388,76.5814,76.6101,5800.0
2017-03-09 11:50:00,80.09,80.1,80.0,80.0,5165.0,76.6196,76.6292,76.5335,76.5335,5165.0
2017-03-09 11:55:00,80.02,80.05,79.95,80.01,4399.0,76.5527,76.5814,76.4857,76.5431,4399.0
2017-03-09 12:00:00,80.01,80.04,79.99,80.01,5068.0,76.5431,76.5718,76.524,76.5431,5068.0
2017-03-09 12:05:00,80.02,80.05,79.97,79.97,2001.0,76.5527,76.5814,76.5048,76.5048,2001.0
2017-03-09 12:10:00,79.97,80.0,79.95,79.95,3350.0,76.5048,76.5335,76.4857,76.4857,3350.0
2017-03-09 12:15:00,79.95,79.96,79.94,79.95,5450.0,76.4857,76.4953,76.4761,76.4857,5450.0
2017-03-09 12:20:00,79.95,80.0,79.93,79.96,5981.0,76.4857,76.5335,76.4666,76.4953,5981.0
2017-03-09 12:25:00,79.95,79.95,79.89,79.9,2595.0,76.4857,76.4857,76.4283,76.4379,2595.0
2017-03-09 12:30:00,79.89,79.9,79.85,79.87,3990.0,76.4283,76.4379,76.39,76.4091,3990.0
2017-03-09 12:35:00,79.85,79.92,79.84,79.85,5523.0,76.39,76.457,76.3804,76.39,5523.0
2017-03-09 12:40:00,79.86,79.92,79.81,79.89,7400.0,76.3996,76.457,76.3517,76.4283,7400.0
2017-03-09 12:45:00,79.91,79.91,79.84,79.88,2500.0,76.4474,76.4474,76.3804,76.4187,2500.0
2017-03-09 12:50:00,79.88,79.9,79.84,79.88,4895.0,76.4187,76.4379,76.3804,76.4187,4895.0
2017-03-09 12:55:00,79.88,79.88,79.79,79.82,28741.0,76.4187,76.4187,76.3326,76.3613,28741.0
2017-03-09 13:00:00,79.83,79.86,79.79,79.81,14156.0,76.3709,76.3996,76.3326,76.3517,14156.0
2017-03-09 13:05:00,79.81,79.82,79.78,79.78,7101.0,76.3517,76.3613,76.323,76.323,7101.0
2017-03-09 13:10:00,79.78,79.8,79.73,79.73,14023.0,76.323,76.3422,76.2752,76.2752,14023.0
2017-03-09 13:15:00,79.73,79.85,79.73,79.84,4649.0,76.2752,76.39,76.2752,76.3804,4649.0
2017-03-09 13:20:00,79.84,79.84,79.74,79.74,2397.0,76.3804,76.3804,76.2848,76.2848,2397.0
2017-03-09 13:25:00,79.75,79.78,79.71,79.71,4050.0,76.2943,76.323,76.2561,76.2561,4050.0
2017-03-09 13:30:00,79.7,79.7,79.59,79.62,6768.0,76.2465,76.2465,76.1413,76.17,6768.0
2017-03-09 13:35:00,79.63,79.64,79.51,79.57,6840.0,76.1795,76.1891,76.0647,76.1221,6840.0
2017-03-09 13:40:00,79.58,79.71,79.58,79.71,6691.0,76.1317,76.2561,76.1317,76.2561,6691.0
2017-03-09 13:45:00,79.7,79.7,79.54,79.54,4300.0,76.2465,76.2465,76.0934,76.0934,4300.0
2017-03-09 13:50:00,79.57,79.59,79.54,79.58,4238.0,76.1221,76.1413,76.0934,76.1317,4238.0
2017-03-09 13:55:00,79.58,79.61,79.53,79.53,3646.0,76.1317,76.1604,76.0839,76.0839,3646.0
2017-03-09 14:00:00,79.54,79.55,79.42,79.42,5873.0,76.0934,76.103,75.9786,75.9786,5873.0
2017-03-09 14:05:00,79.42,79.47,79.39,79.42,7075.0,75.9786,76.0265,75.9499,75.9786,7075.0
2017-03-09 14:10:00,79.41,79.42,79.36,79.37,6400.0,75.9691,75.9786,75.9212,75.9308,6400.0
2017-03-09 14:15:00,79.36,79.36,79.2,79.22,11454.0,75.9212,75.9212,75.7682,75.7873,11454.0
2017-03-09 14:20:00,79.22,79.32,79.19,79.3,13331.0,75.7873,75.883,75.7586,75.8638,13331.0
2017-03-09 14:25:00,79.32,79.42,79.32,79.41,7066.0,75.883,75.9786,75.883,75.9691,7066.0
2017-03-09 14:30:00,79.42,79.46,79.38,79.39,3900.0,75.9786,76.0169,75.9404,75.9499,3900.0
2017-03-09 14:35:00,79.41,79.45,79.39,79.41,4979.0,75.9691,76.0073,75.9499,75.9691,4979.0
2017-03-09 14:40:00,79.4,79.43,79.35,79.4,7201.0,75.9595,75.9882,75.9117,75.9595,7201.0
2017-03-09 14:45:00,79.4,79.45,79.37,79.42,4760.0,75.9595,76.0073,75.9308,75.9786,4760.0
2017-03-09 14:50:00,79.42,79.45,79.37,79.37,6469.0,75.9786,76.0073,75.9308,75.9308,6469.0
2017-03-09 14:55:00,79.37,79.49,79.37,79.48,6283.0,75.9308,76.0456,75.9308,76.036,6283.0
2017-03-09 15:00:00,79.49,79.6,79.48,79.55,9266.0,76.0456,76.1508,76.036,76.103,9266.0
2017-03-09 15:05:00,79.57,79.63,79.54,79.62,7923.0,76.1221,76.1795,76.0934,76.17,7923.0
2017-03-09 15:10:00,79.63,79.63,79.56,79.6,9639.0,76.1795,76.1795,76.1126,76.1508,9639.0
2017-03-09 15:15:00,79.59,79.68,79.59,79.68,9683.0,76.1413,76.2274,76.1413,76.2274,9683.0
2017-03-09 15:20:00,79.67,79.67,79.59,79.61,11565.0,76.2178,76.2178,76.1413,76.1604,11565.0
2017-03-09 15:25:00,79.62,79.74,79.62,79.73,6445.0,76.17,76.2848,76.17,76.2752,6445.0
2017-03-09 15:30:00,79.74,79.84,79.72,79.82,11782.0,76.2848,76.3804,76.2656,76.3613,11782.0
2017-03-09 15:35:00,79.81,79.83,79.75,79.76,14782.0,76.3517,76.3709,76.2943,76.3039,14782.0
2017-03-09 15:40:00,79.77,79.77,79.73,79.75,11990.0,76.3135,76.3135,76.2752,76.2943,11990.0
2017-03-09 15:45:00,79.74,79.75,79.67,79.68,33691.0,76.2848,76.2943,76.2178,76.2274,33691.0
2017-03-09 15:50:00,79.67,79.69,79.61,79.64,51869.0,76.2178,76.2369,76.1604,76.1891,51869.0
2017-03-09 15:55:00,79.63,79.69,79.62,79.69,58494.0,76.1795,76.2369,76.17,76.2369,58494.0
2017-03-10 09:30:00,79.75,80.11,79.75,80.05,27620.0,76.2943,76.6388,76.2943,76.5814,27620.0
2017-03-10 09:35:00,80.05,80.28,80.05,80.2,15520.0,76.5814,76.8014,76.5814,76.7249,15520.0
2017-03-10 09:40:00,80.13,80.16,79.83,79.83,18436.0,76.6579,76.6866,76.3709,76.3709,18436.0
2017-03-10 09:45:00,79.78,79.92,79.78,79.9,8328.0,76.323,76.457,76.323,76.4379,8328.0
2017-03-10 09:50:00,79.94,80.0,79.82,79.97,22033.0,76.4761,76.5335,76.3613,76.5048,22033.0
2017-03-10 09:55:00,80.02,80.13,80.01,80.13,12262.0,76.5527,76.6579,76.5431,76.6579,12262.0
2017-03-10 10:00:00,80.17,80.18,80.05,80.06,6401.0,76.6962,76.7057,76.5814,76.5909,6401.0
2017-03-10 10:05:00,80.04,80.07,79.86,79.87,5900.0,76.5718,76.6005,76.3996,76.4091,5900.0
2017-03-10 10:10:00,79.85,79.85,79.66,79.85,9564.0,76.39,76.39,76.2082,76.39,9564.0
2017-03-10 10:15:00,79.85,79.86,79.75,79.77,6972.0,76.39,76.3996,76.2943,76.3135,6972.0
2017-03-10 10:20:00,79.79,79.79,79.69,79.78,19673.0,76.3326,76.3326,76.2369,76.323,19673.0
2017-03-10 10:25:00,79.79,79.79,79.62,79.63,6540.0,76.3326,76.3326,76.17,76.1795,6540.0
2017-03-10 10:30:00,79.62,79.76,79.61,79.71,18512.0,76.17,76.3039,76.1604,76.2561,18512.0
2017-03-10 10:35:00,79.71,79.72,79.62,79.62,6000.0,76.2561,76.2656,76.17,76.17,6000.0
2017-03-10 10:40:00,79.58,79.75,79.56,79.75,8250.0,76.1317,76.2943,76.1126,76.2943,8250.0
2017-03-10 10:45:00,79.76,79.78,79.7,79.7,7997.0,76.3039,76.323,76.2465,76.2465,7997.0
2017-03-10 10:50:00,79.72,79.78,79.67,79.78,5450.0,76.2656,76.323,76.2178,76.323,5450.0
2017-03-10 10:55:00,79.78,79.78,79.71,79.75,7075.0,76.323,76.323,76.2561,76.2943,7075.0
2017-03-10 11:00:00,79.74,79.77,79.57,79.59,5468.0,76.2848,76.3135,76.1221,76.1413,5468.0
2017-03-10 11:05:00,79.57,79.68,79.56,79.67,5178.0,76.1221,76.2274,76.1126,76.2178,5178.0
2017-03-10 11:10:00,79.63,79.68,79.54,79.54,7569.0,76.1795,76.2274,76.0934,76.0934,7569.0
2017-03-10 11:15:00,79.54,79.59,79.49,79.5,6864.0,76.0934,76.1413,76.0456,76.0552,6864.0
2017-03-10 11:20:00,79.51,79.59,79.51,79.57,4144.0,76.0647,76.1413,76.0647,76.1221,4144.0
2017-03-10 11:25:00,79.59,79.59,79.48,79.48,8804.0,76.1413,76.1413,76.036,76.036,8804.0
2017-03-10 11:30:00,79.49,79.52,79.42,79.42,7660.0,76.0456,76.0743,75.9786,75.9786,7660.0
2017-03-10 11:35:00,79.42,79.42,79.38,79.38,6242.0,75.9786,75.9786,75.9404,75.9404,6242.0
2017-03-10 11:40:00,79.39,79.44,79.33,79.35,11112.0,75.9499,75.9978,75.8925,75.9117,11112.0
2017-03-10 11:45:00,79.4,79.42,79.36,79.39,2550.0,75.9595,75.9786,75.9212,75.9499,2550.0
2017-03-10 11:50:00,79.39,79.43,79.38,79.4,3656.0,75.9499,75.9882,75.9404,75.9595,3656.0
2017-03-10 11:55:00,79.43,79.48,79.41,79.45,4096.0,75.9882,76.036,75.9691,76.0073,4096.0
2017-03-10 12:00:00,79.42,79.43,79.4,79.4,5401.0,75.9786,75.9882,75.9595,75.9595,5401.0
2017-03-10 12:05:00,79.41,79.44,79.38,79.39,6465.0,75.9691,75.9978,75.9404,75.9499,6465.0
2017-03-10 12:10:00,79.4,79.4,79.35,79.36,7910.0,75.9595,75.9595,75.9117,75.9212,7910.0
2017-03-10 12:15:00,79.36,79.37,79.29,79.32,6545.0,75.9212,75.9308,75.8543,75.883,6545.0
2017-03-10 12:20:00,79.33,79.34,79.28,79.29,5360.0,75.8925,75.9021,75.8447,75.8543,5360.0
2017-03-10 12:25:00,79.31,79.31,79.19,79.19,9280.0,75.8734,75.8734,75.7586,75.7586,9280.0
2017-03-10 12:30:00,79.2,79.3,79.19,79.2,16368.0,75.7682,75.8638,75.7586,75.7682,16368.0
2017-03-10 12:35:00,79.18,79.19,79.14,79.19,3906.0,75.749,75.7586,75.7108,75.7586,3906.0
2017-03-10 12:40:00,79.19,79.21,79.13,79.16,6051.0,75.7586,75.7777,75.7012,75.7299,6051.0
2017-03-10 12:45:00,79.18,79.19,79.15,79.16,1701.0,75.749,75.7586,75.7203,75.7299,1701.0
2017-03-10 12:50:00,79.14,79.16,79.04,79.11,6418.0,75.7108,75.7299,75.6151,75.6821,6418.0
2017-03-10 12:55:00,79.12,79.13,79.08,79.12,5246.0,75.6916,75.7012,75.6534,75.6916,5246.0
2017-03-10 13:00:00,79.13,79.13,79.06,79.06,6329.0,75.7012,75.7012,75.6342,75.6342,6329.0
2017-03-10 13:05:00,79.05,79.05,78.89,78.9,18337.0,75.6247,75.6247,75.4716,75.4812,18337.0
2017-03-10 13:10:00,78.9,78.93,78.86,78.92,15348.0,75.4812,75.5099,75.4429,75.5003,15348.0
2017-03-10 13:15:00,78.91,79.1,78.9,79.06,5009.0,75.4907,75.6725,75.4812,75.6342,5009.0
2017-03-10 13:20:00,79.07,79.1,79.01,79.04,7637.0,75.6438,75.6725,75.5864,75.6151,7637.0
2017-03-10 13:25:00,79.01,79.01,78.92,78.92,3686.0,75.5864,75.5864,75.5003,75.5003,3686.0
2017-03-10 13:30:00,78.94,79.02,78.89,78.91,4072.0,75.5194,75.596,75.4716,75.4907,4072.0
2017-03-10 13:35:00,78.92,78.95,78.86,78.86,7795.0,75.5003,75.529,75.4429,75.4429,7795.0
2017-03-10 13:40:00,78.85,78.9,78.8,78.81,30035.0,75.4333,75.4812,75.3855,75.3951,30035.0
2017-03-10 13:45:00,78.82,78.86,78.8,78.86,18001.0,75.4046,75.4429,75.3855,75.4429,18001.0
2017-03-10 13:50:00,78.89,78.94,78.85,78.89,12264.0,75.4716,75.5194,75.4333,75.4716,12264.0
2017-03-10 13:55:00,78.9,78.91,78.85,78.85,9865.0,75.4812,75.4907,75.4333,75.4333,9865.0
2017-03-10 14:00:00,78.87,78.88,78.82,78.82,15361.0,75.4525,75.462,75.4046,75.4046,15361.0
2017-03-10 14:05:00,78.83,79.04,78.79,79.04,33093.0,75.4142,75.6151,75.3759,75.6151,33093.0
2017-03-10 14:10:00,79.03,79.14,79.03,79.13,12177.0,75.6055,75.7108,75.6055,75.7012,12177.0
2017-03-10 14:15:00,79.13,79.17,79.03,79.03,15427.0,75.7012,75.7395,75.6055,75.6055,15427.0
2017-03-10 14:20:00,79.03,79.04,78.92,78.96,27589.0,75.6055,75.6151,75.5003,75.5386,27589.0
2017-03-10 14:25:00,78.99,78.99,78.92,78.92,6773.0,75.5673,75.5673,75.5003,75.5003,6773.0
2017-03-10 14:30:00,78.91,78.94,78.85,78.93,8201.0,75.4907,75.5194,75.4333,75.5099,8201.0
2017-03-10 14:35:00,78.92,78.99,78.91,78.95,7962.0,75.5003,75.5673,75.4907,75.529,7962.0
2017-03-10 14:40:00,78.95,78.98,78.89,78.95,9171.0,75.529,75.5577,75.4716,75.529,9171.0
2017-03-10 14:45:00,78.94,78.97,78.88,78.91,8535.0,75.5194,75.5481,75.462,75.4907,8535.0
2017-03-10 14:50:00,78.9,78.96,78.89,78.95,9102.0,75.4812,75.5386,75.4716,75.529,9102.0
2017-03-10 14:55:00,78.95,79.01,78.9,79.01,10169.0,75.529,75.5864,75.4812,75.5864,10169.0
2017-03-10 15:00:00,79.01,79.04,78.98,79.03,22873.0,75.5864,75.6151,75.5577,75.6055,22873.0
2017-03-10 15:05:00,79.03,79.05,78.99,79.0,6264.0,75.6055,75.6247,75.5673,75.5768,6264.0
2017-03-10 15:10:00,79.0,79.04,79.0,79.0,7613.0,75.5768,75.6151,75.5768,75.5768,7613.0
2017-03-10 15:15:00,79.0,79.07,78.99,79.04,10694.0,75.5768,75.6438,75.5673,75.6151,10694.0
2017-03-10 15:20:00,79.04,79.05,79.01,79.02,8100.0,75.6151,75.6247,75.5864,75.596,8100.0
2017-03-10 15:25:00,79.03,79.17,79.0,79.17,10124.0,75.6055,75.7395,75.5768,75.7395,10124.0
2017-03-10 15:30:00,79.17,79.17,79.11,79.15,17236.0,75.7395,75.7395,75.6821,75.7203,17236.0
2017-03-10 15:35:00,79.13,79.16,79.08,79.08,14000.0,75.7012,75.7299,75.6534,75.6534,14000.0
2017-03-10 15:40:00,79.08,79.08,79.05,79.06,17961.0,75.6534,75.6534,75.6247,75.6342,17961.0
2017-03-10 15:45:00,79.06,79.11,79.0,79.11,39378.0,75.6342,75.6821,75.5768,75.6821,39378.0
2017-03-10 15:50:00,79.08,79.21,79.08,79.2,34243.0,75.6534,75.7777,75.6534,75.7682,34243.0
2017-03-10 15:55:00,79.2,79.21,79.08,79.14,83714.0,75.7682,75.7777,75.6534,75.7108,83714.0
2017-03-13 09:30:00,79.05,79.14,78.9,79.02,26326.0,75.6247,75.7108,75.4812,75.596,26326.0
2017-03-13 09:35:00,79.04,79.17,78.98,79.01,11928.0,75.6151,75.7395,75.5577,75.5864,11928.0
2017-03-13 09:40:00,79.01,79.08,78.94,79.07,15914.0,75.5864,75.6534,75.5194,75.6438,15914.0
2017-03-13 09:45:00,79.07,79.1,78.94,79.02,14270.0,75.6438,75.6725,75.5194,75.596,14270.0
2017-03-13 09:50:00,79.02,79.08,78.95,79.08,8500.0,75.596,75.6534,75.529,75.6534,8500.0
2017-03-13 09:55:00,79.1,79.25,79.1,79.11,7611.0,75.6725,75.816,75.6725,75.6821,7611.0
2017-03-13 10:00:00,79.11,79.18,79.06,79.07,4777.0,75.6821,75.749,75.6342,75.6438,4777.0
2017-03-13 10:05:00,79.04,79.09,78.88,78.93,11853.0,75.6151,75.6629,75.462,75.5099,11853.0
2017-03-13 10:10:00,78.93,79.18,78.93,79.07,3656.0,75.5099,75.749,75.5099,75.6438,3656.0
2017-03-13 10:15:00,79.1,79.2,79.07,79.16,3298.0,75.6725,75.7682,75.6438,75.7299,3298.0
2017-03-13 10:20:00,79.16,79.17,79.02,79.14,7729.0,75.7299,75.7395,75.596,75.7108,7729.0
2017-03-13 10:25:00,79.14,79.28,79.12,79.28,3100.0,75.7108,75.8447,75.6916,75.8447,3100.0
2017-03-13 10:30:00,79.3,79.4,79.29,79.36,3505.0,75.8638,75.9595,75.8543,75.9212,3505.0
2017-03-13 10:35:00,79.34,79.37,79.32,79.34,3409.0,75.9021,75.9308,75.883,75.9021,3409.0
2017-03-13 10:40:00,79.32,79.37,79.29,79.32,2674.0,75.883,75.9308,75.8543,75.883,2674.0
2017-03-13 10:45:00,79.34,79.39,79.31,79.39,6364.0,75.9021,75.9499,75.8734,75.9499,6364.0
2017-03-13 10:50:00,79.41,79.41,79.3,79.32,4698.0,75.9691,75.9691,75.8638,75.883,4698.0
2017-03-13 10:55:00,79.32,79.32,79.27,79.3,4260.0,75.883,75.883,75.8351,75.8638,4260.0
2017-03-13 11:00:00,79.29,79.31,79.22,79.22,2000.0,75.8543,75.8734,75.7873,75.7873,2000.0
2017-03-13 11:05:00,79.23,79.3,79.23,79.3,2641.0,75.7969,75.8638,75.7969,75.8638,2641.0
2017-03-13 11:10:00,79.35,79.38,79.31,79.33,3705.0,75.9117,75.9404,75.8734,75.8925,3705.0
2017-03-13 11:15:00,79.32,79.33,79.26,79.29,3816.0,75.883,75.8925,75.8256,75.8543,3816.0
2017-03-13 11:20:00,79.3,79.3,79.21,79.21,3021.0,75.8638,75.8638,75.7777,75.7777,3021.0
2017-03-13 11:25:00,79.22,79.22,79.15,79.2,3084.0,75.7873,75.7873,75.7203,75.7682,3084.0
2017-03-13 11:30:00,79.21,79.21,79.14,79.14,3100.0,75.7777,75.7777,75.7108,75.7108,3100.0
2017-03-13 11:35:00,79.16,79.24,79.12,79.16,17093.0,75.7299,75.8064,75.6916,75.7299,17093.0
2017-03-13 11:40:00,79.16,79.19,79.15,79.17,2705.0,75.7299,75.7586,75.7203,75.7395,2705.0
2017-03-13 11:45:00,79.19,79.22,79.17,79.19,2591.0,75.7586,75.7873,75.7395,75.7586,2591.0
2017-03-13 11:50:00,79.19,79.28,79.17,79.27,3105.0,75.7586,75.8447,75.7395,75.8351,3105.0
2017-03-13 11:55:00,79.28,79.29,79.25,79.29,2579.0,75.8447,75.8543,75.816,75.8543,2579.0
2017-03-13 12:00:00,79.32,79.4,79.32,79.4,2300.0,75.883,75.9595,75.883,75.9595,2300.0
2017-03-13 12:05:00,79.41,79.46,79.39,79.39,4897.0,75.9691,76.0169,75.9499,75.9499,4897.0
2017-03-13 12:10:00,79.39,79.41,79.35,79.38,1778.0,75.9499,75.9691,75.9117,75.9404,1778.0
2017-03-13 12:15:00,79.36,79.36,79.26,79.27,2500.0,75.9212,75.9212,75.8256,75.8351,2500.0
2017-03-13 12:20:00,79.28,79.44,79.28,79.38,11074.0,75.8447,75.9978,75.8447,75.9404,11074.0
2017-03-13 12:25:00,79.37,79.4,79.36,79.4,1722.0,75.9308,75.9595,75.9212,75.9595,1722.0
2017-03-13 12:30:00,79.38,79.4,79.36,79.36,2300.0,75.9404,75.9595,75.9212,75.9212,2300.0
2017-03-13 12:35:00,79.37,79.37,79.34,79.37,2100.0,75.9308,75.9308,75.9021,75.9308,2100.0
2017-03-13 12:40:00,79.37,79.43,79.37,79.42,3003.0,75.9308,75.9882,75.9308,75.9786,3003.0
2017-03-13 12:45:00,79.41,79.42,79.39,79.4,2841.0,75.9691,75.9786,75.9499,75.9595,2841.0
2017-03-13 12:50:00,79.42,79.42,79.38,79.38,1607.0,75.9786,75.9786,75.9404,75.9404,1607.0
2017-03-13 12:55:00,79.39,79.4,79.36,79.39,2900.0,75.9499,75.9595,75.9212,75.9499,2900.0
2017-03-13 13:00:00,79.39,79.41,79.36,79.36,2618.0,75.9499,75.9691,75.9212,75.9212,2618.0
2017-03-13 13:05:00,79.37,79.37,79.35,79.37,2113.0,75.9308,75.9308,75.9117,75.9308,2113.0
2017-03-13 13:10:00,79.36,79.36,79.28,79.28,2400.0,75.9212,75.9212,75.8447,75.8447,2400.0
2017-03-13 13:15:00,79.32,79.37,79.3,79.3,1900.0,75.883,75.9308,75.8638,75.8638,1900.0
2017-03-13 13:20:00,79.33,79.39,79.31,79.38,3600.0,75.8925,75.9499,75.8734,75.9404,3600.0
2017-03-13 13:25:00,79.38,79.38,79.35,79.38,1150.0,75.9404,75.9404,75.9117,75.9404,1150.0
2017-03-13 13:30:00,79.36,79.37,79.32,79.37,2420.0,75.9212,75.9308,75.883,75.9308,2420.0
2017-03-13 13:35:00,79.36,79.36,79.34,79.35,1351.0,75.9212,75.9212,75.9021,75.9117,1351.0
2017-03-13 13:40:00,79.34,79.43,79.34,79.41,2594.0,75.9021,75.9882,75.9021,75.9691,2594.0
2017-03-13 13:45:00,79.44,79.45,79.38,79.38,2361.0,75.9978,76.0073,75.9404,75.9404,2361.0
2017-03-13 13:50:00,79.4,79.42,79.4,79.42,500.0,75.9595,75.9786,75.9595,75.9786,500.0
2017-03-13 13:55:00,79.41,79.44,79.39,79.39,3744.0,75.9691,75.9978,75.9499,75.9499,3744.0
2017-03-13 14:00:00,79.42,79.42,79.32,79.32,8300.0,75.9786,75.9786,75.883,75.883,8300.0
2017-03-13 14:05:00,79.31,79.31,79.25,79.26,5450.0,75.8734,75.8734,75.816,75.8256,5450.0
2017-03-13 14:10:00,79.26,79.34,79.25,79.33,3100.0,75.8256,75.9021,75.816,75.8925,3100.0
2017-03-13 14:15:00,79.32,79.33,79.29,79.29,4942.0,75.883,75.8925,75.8543,75.8543,4942.0
2017-03-13 14:20:00,79.29,79.3,79.27,79.28,5050.0,75.8543,75.8638,75.8351,75.8447,5050.0
2017-03-13 14:25:00,79.31,79.41,79.3,79.4,5000.0,75.8734,75.9691,75.8638,75.9595,5000.0
2017-03-13 14:30:00,79.4,79.44,79.38,79.44,1400.0,75.9595,75.9978,75.9404,75.9978,1400.0
2017-03-13 14:35:00,79.42,79.47,79.4,79.41,4836.0,75.9786,76.0265,75.9595,75.9691,4836.0
2017-03-13 14:40:00,79.41,79.5,79.4,79.5,2874.0,75.9691,76.0552,75.9595,76.0552,2874.0
2017-03-13 14:45:00,79.48,79.49,79.43,79.44,5200.0,76.036,76.0456,75.9882,75.9978,5200.0
2017-03-13 14:50:00,79.44,79.47,79.43,79.45,3486.0,75.9978,76.0265,75.9882,76.0073,3486.0
2017-03-13 14:55:00,79.44,79.44,79.42,79.44,1751.0,75.9978,75.9978,75.9786,75.9978,1751.0
2017-03-13 15:00:00,79.45,79.52,79.45,79.52,5261.0,76.0073,76.0743,76.0073,76.0743,5261.0
2017-03-13 15:05:00,79.52,79.52,79.44,79.47,3600.0,76.0743,76.0743,75.9978,76.0265,3600.0
2017-03-13 15:10:00,79.48,79.59,79.48,79.55,3624.0,76.036,76.1413,76.036,76.103,3624.0
2017-03-13 15:15:00,79.57,79.59,79.54,79.56,7150.0,76.1221,76.1413,76.0934,76.1126,7150.0
2017-03-13 15:20:00,79.55,79.55,79.49,79.49,5074.0,76.103,76.103,76.0456,76.0456,5074.0
2017-03-13 15:25:00,79.5,79.55,79.48,79.53,7906.0,76.0552,76.103,76.036,76.0839,7906.0
2017-03-13 15:30:00,79.54,79.58,79.54,79.58,8089.0,76.0934,76.1317,76.0934,76.1317,8089.0
2017-03-13 15:35:00,79.57,79.64,79.55,79.62,10491.0,76.1221,76.1891,76.103,76.17,10491.0
2017-03-13 15:40:00,79.62,79.74,79.62,79.74,12659.0,76.17,76.2848,76.17,76.2848,12659.0
2017-03-13 15:45:00,79.76,79.78,79.71,79.75,19483.0,76.3039,76.323,76.2561,76.2943,19483.0
2017-03-13 15:50:00,79.73,79.73,79.67,79.68,22954.0,76.2752,76.2752,76.2178,76.2274,22954.0
2017-03-13 15:55:00,79.68,79.69,79.61,79.66,77820.0,76.2274,76.2369,76.1604,76.2082,77820.0
2017-03-14 09:30:00,79.63,79.63,79.32,79.61,10830.0,76.1795,76.1795,75.883,76.1604,10830.0
2017-03-14 09:35:00,79.62,79.7,79.49,79.7,5665.0,76.17,76.2465,76.0456,76.2465,5665.0
2017-03-14 09:40:00,79.69,79.93,79.69,79.82,6757.0,76.2369,76.4666,76.2369,76.3613,6757.0
2017-03-14 09:45:00,79.9,80.0,79.79,79.89,15358.0,76.4379,76.5335,76.3326,76.4283,15358.0
2017-03-14 09:50:00,79.86,79.86,79.44,79.52,7644.0,76.3996,76.3996,75.9978,76.0743,7644.0
2017-03-14 09:55:00,79.43,79.43,79.25,79.28,7767.0,75.9882,75.9882,75.816,75.8447,7767.0
2017-03-14 10:00:00,79.27,79.28,79.11,79.17,9905.0,75.8351,75.8447,75.6821,75.7395,9905.0
2017-03-14 10:05:00,79.21,79.22,79.09,79.12,3940.0,75.7777,75.7873,75.6629,75.6916,3940.0
2017-03-14 10:10:00,79.14,79.15,78.95,78.95,6800.0,75.7108,75.7203,75.529,75.529,6800.0
2017-03-14 10:15:00,78.95,79.03,78.8,78.8,4400.0,75.529,75.6055,75.3855,75.3855,4400.0
2017-03-14 10:20:00,78.83,78.89,78.82,78.83,5800.0,75.4142,75.4716,75.4046,75.4142,5800.0
2017-03-14 10:25:00,78.83,79.14,78.83,79.13,11027.0,75.4142,75.7108,75.4142,75.7012,11027.0
2017-03-14 10:30:00,79.07,79.14,79.03,79.14,2820.0,75.6438,75.7108,75.6055,75.7108,2820.0
2017-03-14 10:35:00,79.13,79.16,79.05,79.06,3259.0,75.7012,75.7299,75.6247,75.6342,3259.0
2017-03-14 10:40:00,78.99,79.08,78.95,79.04,8377.0,75.5673,75.6534,75.529,75.6151,8377.0
2017-03-14 10:45:00,79.0,79.12,78.99,79.1,2300.0,75.5768,75.6916,75.5673,75.6725,2300.0
2017-03-14 10:50:00,79.13,79.28,79.13,79.25,2500.0,75.7012,75.8447,75.7012,75.816,2500.0
2017-03-14 10:55:00,79.29,79.33,79.24,79.31,3988.0,75.8543,75.8925,75.8064,75.8734,3988.0
2017-03-14 11:00:00,79.34,79.34,79.2,79.24,3700.0,75.9021,75.9021,75.7682,75.8064,3700.0
2017-03-14 11:05:00,79.24,79.24,79.09,79.11,5400.0,75.8064,75.8064,75.6629,75.6821,5400.0
2017-03-14 11:10:00,79.15,79.24,79.11,79.22,5523.0,75.7203,75.8064,75.6821,75.7873,5523.0
2017-03-14 11:15:00,79.26,79.41,79.25,79.32,5029.0,75.8256,75.9691,75.816,75.883,5029.0
2017-03-14 11:20:00,79.32,79.32,79.19,79.19,2804.0,75.883,75.883,75.7586,75.7586,2804.0
2017-03-14 11:25:00,79.22,79.31,79.18,79.19,3200.0,75.7873,75.8734,75.749,75.7586,3200.0
2017-03-14 11:30:00,79.18,79.19,79.15,79.17,2549.0,75.749,75.7586,75.7203,75.7395,2549.0
2017-03-14 11:35:00,79.15,79.19,79.15,79.18,2422.0,75.7203,75.7586,75.7203,75.749,2422.0
2017-03-14 11:40:00,79.18,79.25,79.14,79.16,2001.0,75.749,75.816,75.7108,75.7299,2001.0
2017-03-14 11:45:00,79.12,79.15,79.08,79.08,9568.0,75.6916,75.7203,75.6534,75.6534,9568.0
2017-03-14 11:50:00,79.09,79.18,79.09,79.13,7400.0,75.6629,75.749,75.6629,75.7012,7400.0
2017-03-14 11:55:00,79.13,79.15,79.09,79.12,3500.0,75.7012,75.7203,75.6629,75.6916,3500.0
2017-03-14 12:00:00,79.11,79.13,79.09,79.09,3986.0,75.6821,75.7012,75.6629,75.6629,3986.0
2017-03-14 12:05:00,79.08,79.08,79.01,79.04,3650.0,75.6534,75.6534,75.5864,75.6151,3650.0
2017-03-14 12:10:00,79.02,79.02,78.89,78.91,4407.0,75.596,75.596,75.4716,75.4907,4407.0
2017-03-14 12:15:00,78.9,78.9,78.84,78.84,2139.0,75.4812,75.4812,75.4238,75.4238,2139.0
2017-03-14 12:20:00,78.83,78.92,78.83,78.89,5955.0,75.4142,75.5003,75.4142,75.4716,5955.0
2017-03-14 12:25:00,78.91,78.95,78.88,78.92,3682.0,75.4907,75.529,75.462,75.5003,3682.0
2017-03-14 12:30:00,78.96,78.97,78.92,78.94,2300.0,75.5386,75.5481,75.5003,75.5194,2300.0
2017-03-14 12:35:00,78.93,78.93,78.89,78.89,2110.0,75.5099,75.5099,75.4716,75.4716,2110.0
2017-03-14 12:40:00,78.88,78.9,78.85,78.9,3100.0,75.462,75.4812,75.4333,75.4812,3100.0
2017-03-14 12:45:00,78.91,78.92,78.84,78.91,9205.0,75.4907,75.5003,75.4238,75.4907,9205.0
2017-03-14 12:50:00,78.9,78.9,78.87,78.88,4250.0,75.4812,75.4812,75.4525,75.462,4250.0
2017-03-14 12:55:00,78.91,78.98,78.9,78.98,1950.0,75.4907,75.5577,75.4812,75.5577,1950.0
2017-03-14 13:00:00,78.99,79.04,78.89,78.9,5886.0,75.5673,75.6151,75.4716,75.4812,5886.0
2017-03-14 13:05:00,78.92,78.95,78.91,78.95,1500.0,75.5003,75.529,75.4907,75.529,1500.0
2017-03-14 13:10:00,78.94,79.07,78.92,79.06,2900.0,75.5194,75.6438,75.5003,75.6342,2900.0
2017-03-14 13:15:00,79.06,79.07,79.01,79.03,2550.0,75.6342,75.6438,75.5864,75.6055,2550.0
2017-03-14 13:20:00,79.02,79.06,78.99,79.05,12203.0,75.596,75.6342,75.5673,75.6247,12203.0
2017-03-14 13:25:00,79.06,79.16,79.06,79.08,6600.0,75.6342,75.7299,75.6342,75.6534,6600.0
2017-03-14 13:30:00,79.07,79.22,79.06,79.19,8800.0,75.6438,75.7873,75.6342,75.7586,8800.0
2017-03-14 13:35:00,79.19,79.22,79.17,79.2,3103.0,75.7586,75.7873,75.7395,75.7682,3103.0
2017-03-14 13:40:00,79.19,79.25,79.16,79.19,2927.0,75.7586,75.816,75.7299,75.7586,2927.0
2017-03-14 13:45:00,79.18,79.2,79.15,79.18,2419.0,75.749,75.7682,75.7203,75.749,2419.0
2017-03-14 13:50:00,79.17,79.18,79.13,79.16,3800.0,75.7395,75.749,75.7012,75.7299,3800.0
2017-03-14 13:55:00,79.14,79.17,79.14,79.17,2520.0,75.7108,75.7395,75.7108,75.7395,2520.0
2017-03-14 14:00:00,79.16,79.23,79.16,79.17,3800.0,75.7299,75.7969,75.7299,75.7395,3800.0
2017-03-14 14:05:00,79.18,79.21,79.17,79.21,2914.0,75.749,75.7777,75.7395,75.7777,2914.0
2017-03-14 14:10:00,79.21,79.22,79.14,79.14,3338.0,75.7777,75.7873,75.7108,75.7108,3338.0
2017-03-14 14:15:00,79.14,79.2,79.13,79.16,6045.0,75.7108,75.7682,75.7012,75.7299,6045.0
2017-03-14 14:20:00,79.17,79.2,79.14,79.14,3800.0,75.7395,75.7682,75.7108,75.7108,3800.0
2017-03-14 14:25:00,79.14,79.17,79.12,79.15,3852.0,75.7108,75.7395,75.6916,75.7203,3852.0
2017-03-14 14:30:00,79.14,79.2,79.14,79.2,5458.0,75.7108,75.7682,75.7108,75.7682,5458.0
2017-03-14 14:35:00,79.21,79.23,79.17,79.2,3500.0,75.7777,75.7969,75.7395,75.7682,3500.0
2017-03-14 14:40:00,79.18,79.18,79.14,79.15,2915.0,75.749,75.749,75.7108,75.7203,2915.0
2017-03-14 14:45:00,79.16,79.19,79.14,79.18,4482.0,75.7299,75.7586,75.7108,75.749,4482.0
2017-03-14 14:50:00,79.18,79.18,79.13,79.14,5339.0,75.749,75.749,75.7012,75.7108,5339.0
2017-03-14 14:55:00,79.13,79.13,79.07,79.1,3882.0,75.7012,75.7012,75.6438,75.6725,3882.0
2017-03-14 15:00:00,79.09,79.15,79.08,79.12,4601.0,75.6629,75.7203,75.6534,75.6916,4601.0
2017-03-14 15:05:00,79.12,79.14,79.1,79.14,3831.0,75.6916,75.7108,75.6725,75.7108,3831.0
2017-03-14 15:10:00,79.14,79.19,79.13,79.18,4511.0,75.7108,75.7586,75.7012,75.749,4511.0
2017-03-14 15:15:00,79.19,79.24,79.18,79.24,3511.0,75.7586,75.8064,75.749,75.8064,3511.0
2017-03-14 15:20:00,79.24,79.24,79.21,79.22,4220.0,75.8064,75.8064,75.7777,75.7873,4220.0
2017-03-14 15:25:00,79.23,79.24,79.21,79.23,2100.0,75.7969,75.8064,75.7777,75.7969,2100.0
2017-03-14 15:30:00,79.23,79.23,79.16,79.19,9416.0,75.7969,75.7969,75.7299,75.7586,9416.0
2017-03-14 15:35:00,79.19,79.2,79.15,79.18,7215.0,75.7586,75.7682,75.7203,75.749,7215.0
2017-03-14 15:40:00,79.17,79.17,79.1,79.13,5181.0,75.7395,75.7395,75.6725,75.7012,5181.0
2017-03-14 15:45:00,79.12,79.12,79.07,79.09,8002.0,75.6916,75.6916,75.6438,75.6629,8002.0
2017-03-14 15:50:00,79.08,79.11,79.06,79.07,18084.0,75.6534,75.6821,75.6342,75.6438,18084.0
2017-03-14 15:55:00,79.07,79.1,79.01,79.07,22756.0,75.6438,75.6725,75.5864,75.6438,22756.0
2017-03-15 09:30:00,79.33,79.33,78.88,79.14,5820.0,75.8925,75.8925,75.462,75.7108,5820.0
2017-03-15 09:35:00,79.17,79.25,79.06,79.09,2924.0,75.7395,75.816,75.6342,75.6629,2924.0
2017-03-15 09:40:00,78.99,79.09,78.97,79.06,1744.0,75.5673,75.6629,75.5481,75.6342,1744.0
2017-03-15 09:45:00,79.02,79.08,79.0,79.0,7000.0,75.596,75.6534,75.5768,75.5768,7000.0
2017-03-15 09:50:00,79.03,79.12,79.02,79.1,3336.0,75.6055,75.6916,75.596,75.6725,3336.0
2017-03-15 09:55:00,79.08,79.1,78.67,78.67,28291.0,75.6534,75.6725,75.2611,75.2611,28291.0
2017-03-15 10:00:00,78.67,78.78,78.6,78.63,10006.0,75.2611,75.3664,75.1942,75.2229,10006.0
2017-03-15 10:05:00,78.62,78.65,78.46,78.46,12584.0,75.2133,75.242,75.0602,75.0602,12584.0
2017-03-15 10:10:00,78.5,78.55,78.47,78.51,10659.0,75.0985,75.1463,75.0698,75.1081,10659.0
2017-03-15 10:15:00,78.49,78.59,78.49,78.53,8970.0,75.0889,75.1846,75.0889,75.1272,8970.0
2017-03-15 10:20:00,78.53,78.54,78.36,78.39,11699.0,75.1272,75.1368,74.9646,74.9933,11699.0
2017-03-15 10:25:00,78.35,78.4,78.32,78.34,11102.0,74.955,75.0028,74.9263,74.9454,11102.0
2017-03-15 10:30:00,78.35,78.39,78.24,78.29,15952.0,74.955,74.9933,74.8498,74.8976,15952.0
2017-03-15 10:35:00,78.29,78.42,78.28,78.39,15712.0,74.8976,75.022,74.888,74.9933,15712.0
2017-03-15 10:40:00,78.4,78.47,78.38,78.45,11150.0,75.0028,75.0698,74.9837,75.0507,11150.0
2017-03-15 10:45:00,78.45,78.59,78.43,78.59,12349.0,75.0507,75.1846,75.0315,75.1846,12349.0
2017-03-15 10:50:00,78.58,78.63,78.52,78.52,8168.0,75.175,75.2229,75.1176,75.1176,8168.0
2017-03-15 10:55:00,78.54,78.54,78.37,78.37,13282.0,75.1368,75.1368,74.9741,74.9741,13282.0
2017-03-15 11:00:00,78.37,78.38,78.23,78.23,19247.0,74.9741,74.9837,74.8402,74.8402,19247.0
2017-03-15 11:05:00,78.25,78.33,78.19,78.31,17039.0,74.8593,74.9359,74.8019,74.9167,17039.0
2017-03-15 11:10:00,78.33,78.36,78.31,78.34,9705.0,74.9359,74.9646,74.9167,74.9454,9705.0
2017-03-15 11:15:00,78.34,78.36,78.31,78.31,5096.0,74.9454,74.9646,74.9167,74.9167,5096.0
2017-03-15 11:20:00,78.34,78.35,78.28,78.29,7014.0,74.9454,74.955,74.888,74.8976,7014.0
2017-03-15 11:25:00,78.3,78.3,78.18,78.22,9202.0,74.9072,74.9072,74.7924,74.8306,9202.0
2017-03-15 11:30:00,78.22,78.32,78.22,78.3,10470.0,74.8306,74.9263,74.8306,74.9072,10470.0
2017-03-15 11:35:00,78.31,78.34,78.3,78.33,6664.0,74.9167,74.9454,74.9072,74.9359,6664.0
2017-03-15 11:40:00,78.33,78.34,78.3,78.34,6805.0,74.9359,74.9454,74.9072,74.9454,6805.0
2017-03-15 11:45:00,78.33,78.33,78.2,78.27,15047.0,74.9359,74.9359,74.8115,74.8785,15047.0
2017-03-15 11:50:00,78.27,78.33,78.21,78.29,12740.0,74.8785,74.9359,74.8211,74.8976,12740.0
2017-03-15 11:55:00,78.29,78.33,78.25,78.33,6358.0,74.8976,74.9359,74.8593,74.9359,6358.0
2017-03-15 12:00:00,78.34,78.34,78.22,78.3,15247.0,74.9454,74.9454,74.8306,74.9072,15247.0
2017-03-15 12:05:00,78.32,78.33,78.23,78.26,20350.0,74.9263,74.9359,74.8402,74.8689,20350.0
2017-03-15 12:10:00,78.26,78.32,78.22,78.26,18703.0,74.8689,74.9263,74.8306,74.8689,18703.0
2017-03-15 12:15:00,78.26,78.26,78.22,78.23,8183.0,74.8689,74.8689,74.8306,74.8402,8183.0
2017-03-15 12:20:00,78.22,78.24,78.21,78.24,12696.0,74.8306,74.8498,74.8211,74.8498,12696.0
2017-03-15 12:25:00,78.23,78.31,78.23,78.28,10682.0,74.8402,74.9167,74.8402,74.888,10682.0
2017-03-15 12:30:00,78.27,78.33,78.23,78.23,18778.0,74.8785,74.9359,74.8402,74.8402,18778.0
2017-03-15 12:35:00,78.23,78.34,78.23,78.27,21813.0,74.8402,74.9454,74.8402,74.8785,21813.0
2017-03-15 12:40:00,78.3,78.33,78.27,78.31,12399.0,74.9072,74.9359,74.8785,74.9167,12399.0
2017-03-15 12:45:00,78.32,78.35,78.28,78.33,20563.0,74.9263,74.955,74.888,74.9359,20563.0
2017-03-15 12:50:00,78.32,78.34,78.27,78.31,12489.0,74.9263,74.9454,74.8785,74.9167,12489.0
2017-03-15 12:55:00,78.31,78.32,78.27,78.3,10376.0,74.9167,74.9263,74.8785,74.9072,10376.0
2017-03-15 13:00:00,78.3,78.31,78.28,78.29,8551.0,74.9072,74.9167,74.888,74.8976,8551.0
2017-03-15 13:05:00,78.28,78.32,78.28,78.31,8685.0,74.888,74.9263,74.888,74.9167,8685.0
2017-03-15 13:10:00,78.31,78.32,78.27,78.27,8648.0,74.9167,74.9263,74.8785,74.8785,8648.0
2017-03-15 13:15:00,78.27,78.3,78.26,78.26,4328.0,74.8785,74.9072,74.8689,74.8689,4328.0
2017-03-15 13:20:00,78.28,78.3,78.28,78.29,3101.0,74.888,74.9072,74.888,74.8976,3101.0
2017-03-15 13:25:00,78.29,78.3,78.19,78.2,10424.0,74.8976,74.9072,74.8019,74.8115,10424.0
2017-03-15 13:30:00,78.2,78.21,78.15,78.2,12206.0,74.8115,74.8211,74.7637,74.8115,12206.0
2017-03-15 13:35:00,78.21,78.31,78.2,78.3,11506.0,74.8211,74.9167,74.8115,74.9072,11506.0
2017-03-15 13:40:00,78.3,78.3,78.27,78.27,4500.0,74.9072,74.9072,74.8785,74.8785,4500.0
2017-03-15 13:45:00,78.28,78.3,78.27,78.27,3430.0,74.888,74.9072,74.8785,74.8785,3430.0
2017-03-15 13:50:00,78.27,78.27,78.25,78.27,5268.0,74.8785,74.8785,74.8593,74.8785,5268.0
2017-03-15 13:55:00,78.27,78.27,78.22,78.27,8252.0,74.8785,74.8785,74.8306,74.8785,8252.0
2017-03-15 14:00:00,78.27,78.64,78.27,78.64,28099.0,74.8785,75.2324,74.8785,75.2324,28099.0
2017-03-15 14:05:00,78.62,78.71,78.54,78.54,18655.0,75.2133,75.2994,75.1368,75.1368,18655.0
2017-03-15 14:10:00,78.52,78.57,78.46,78.47,19896.0,75.1176,75.1655,75.0602,75.0698,19896.0
2017-03-15 14:15:00,78.48,78.48,78.37,78.37,9799.0,75.0794,75.0794,74.9741,74.9741,9799.0
2017-03-15 14:20:00,78.42,78.57,78.41,78.5,15965.0,75.022,75.1655,75.0124,75.0985,15965.0
2017-03-15 14:25:00,78.51,78.57,78.49,78.56,7778.0,75.1081,75.1655,75.0889,75.1559,7778.0
2017-03-15 14:30:00,78.56,78.56,78.38,78.39,7976.0,75.1559,75.1559,74.9837,74.9933,7976.0
2017-03-15 14:35:00,78.43,78.6,78.41,78.59,14065.0,75.0315,75.1942,75.0124,75.1846,14065.0
2017-03-15 14:40:00,78.63,78.63,78.54,78.55,14217.0,75.2229,75.2229,75.1368,75.1463,14217.0
2017-03-15 14:45:00,78.56,78.72,78.55,78.67,11945.0,75.1559,75.309,75.1463,75.2611,11945.0
2017-03-15 14:50:00,78.67,78.76,78.67,78.69,13745.0,75.2611,75.3472,75.2611,75.2803,13745.0
2017-03-15 14:55:00,78.69,78.69,78.57,78.59,9547.0,75.2803,75.2803,75.1655,75.1846,9547.0
2017-03-15 15:00:00,78.61,78.69,78.59,78.67,13010.0,75.2037,75.2803,75.1846,75.2611,13010.0
2017-03-15 15:05:00,78.67,78.7,78.63,78.7,11628.0,75.2611,75.2898,75.2229,75.2898,11628.0
2017-03-15 15:10:00,78.68,78.7,78.6,78.69,17790.0,75.2707,75.2898,75.1942,75.2803,17790.0
2017-03-15 15:15:00,78.71,78.78,78.68,78.77,15403.0,75.2994,75.3664,75.2707,75.3568,15403.0
2017-03-15 15:20:00,78.77,78.77,78.74,78.75,9797.0,75.3568,75.3568,75.3281,75.3377,9797.0
2017-03-15 15:25:00,78.75,78.8,78.71,78.8,14636.0,75.3377,75.3855,75.2994,75.3855,14636.0
2017-03-15 15:30:00,78.83,78.93,78.79,78.9,14686.0,75.4142,75.5099,75.3759,75.4812,14686.0
2017-03-15 15:35:00,78.9,78.99,78.9,78.97,15654.0,75.4812,75.5673,75.4812,75.5481,15654.0
2017-03-15 15:40:00,78.97,78.98,78.92,78.95,23397.0,75.5481,75.5577,75.5003,75.529,23397.0
2017-03-15 15:45:00,78.95,78.95,78.78,78.8,29161.0,75.529,75.529,75.3664,75.3855,29161.0
2017-03-15 15:50:00,78.81,78.92,78.8,78.85,38583.0,75.3951,75.5003,75.3855,75.4333,38583.0
2017-03-15 15:55:00,78.85,78.86,78.69,78.73,81956.0,75.4333,75.4429,75.2803,75.3185,81956.0
2017-03-16 09:30:00,78.84,79.15,78.76,78.81,12411.0,75.4238,75.7203,75.3472,75.3951,12411.0
2017-03-16 09:35:00,78.84,78.84,78.73,78.77,5012.0,75.4238,75.4238,75.3185,75.3568,5012.0
2017-03-16 09:40:00,78.8,78.89,78.75,78.76,14700.0,75.3855,75.4716,75.3377,75.3472,14700.0
2017-03-16 09:45:00,78.76,78.88,78.72,78.83,13353.0,75.3472,75.462,75.309,75.4142,13353.0
2017-03-16 09:50:00,78.92,79.24,78.89,79.2,11239.0,75.5003,75.8064,75.4716,75.7682,11239.0
2017-03-16 09:55:00,79.19,79.22,79.13,79.19,4050.0,75.7586,75.7873,75.7012,75.7586,4050.0
2017-03-16 10:00:00,79.17,79.17,79.09,79.11,2667.0,75.7395,75.7395,75.6629,75.6821,2667.0
2017-03-16 10:05:00,79.07,79.11,79.0,79.1,8750.0,75.6438,75.6821,75.5768,75.6725,8750.0
2017-03-16 10:10:00,79.01,79.04,78.84,78.86,3701.0,75.5864,75.6151,75.4238,75.4429,3701.0
2017-03-16 10:15:00,78.9,78.9,78.71,78.72,6218.0,75.4812,75.4812,75.2994,75.309,6218.0
2017-03-16 10:20:00,78.75,78.75,78.64,78.67,4941.0,75.3377,75.3377,75.2324,75.2611,4941.0
2017-03-16 10:25:00,78.67,78.67,78.61,78.65,10974.0,75.2611,75.2611,75.2037,75.242,10974.0
2017-03-16 10:30:00,78.65,78.84,78.64,78.84,5210.0,75.242,75.4238,75.2324,75.4238,5210.0
2017-03-16 10:35:00,78.87,78.87,78.82,78.83,6770.0,75.4525,75.4525,75.4046,75.4142,6770.0
2017-03-16 10:40:00,78.82,78.95,78.82,78.95,4469.0,75.4046,75.529,75.4046,75.529,4469.0
2017-03-16 10:45:00,78.99,79.0,78.96,79.0,4060.0,75.5673,75.5768,75.5386,75.5768,4060.0
2017-03-16 10:50:00,79.01,79.01,78.96,78.98,3099.0,75.5864,75.5864,75.5386,75.5577,3099.0
2017-03-16 10:55:00,78.96,78.98,78.83,78.87,14348.0,75.5386,75.5577,75.4142,75.4525,14348.0
2017-03-16 11:00:00,78.88,78.89,78.8,78.82,6677.0,75.462,75.4716,75.3855,75.4046,6677.0
2017-03-16 11:05:00,78.83,78.9,78.8,78.9,5472.0,75.4142,75.4812,75.3855,75.4812,5472.0
2017-03-16 11:10:00,78.9,78.91,78.8,78.81,4872.0,75.4812,75.4907,75.3855,75.3951,4872.0
2017-03-16 11:15:00,78.81,78.82,78.78,78.79,7575.0,75.3951,75.4046,75.3664,75.3759,7575.0
2017-03-16 11:20:00,78.76,78.87,78.76,78.81,28619.0,75.3472,75.4525,75.3472,75.3951,28619.0
2017-03-16 11:25:00,78.78,78.82,78.73,78.73,5426.0,75.3664,75.4046,75.3185,75.3185,5426.0
2017-03-16 11:30:00,78.7,78.73,78.62,78.62,5629.0,75.2898,75.3185,75.2133,75.2133,5629.0
2017-03-16 11:35:00,78.61,78.63,78.54,78.59,7957.0,75.2037,75.2229,75.1368,75.1846,7957.0
2017-03-16 11:40:00,78.59,78.71,78.59,78.68,12148.0,75.1846,75.2994,75.1846,75.2707,12148.0
2017-03-16 11:45:00,78.66,78.75,78.65,78.72,5062.0,75.2516,75.3377,75.242,75.309,5062.0
2017-03-16 11:50:00,78.73,78.73,78.67,78.7,5186.0,75.3185,75.3185,75.2611,75.2898,5186.0
2017-03-16 11:55:00,78.68,78.76,78.68,78.74,10162.0,75.2707,75.3472,75.2707,75.3281,10162.0
2017-03-16 12:00:00,78.73,78.88,78.73,78.88,4731.0,75.3185,75.462,75.3185,75.462,4731.0
2017-03-16 12:05:00,78.88,78.9,78.86,78.88,7536.0,75.462,75.4812,75.4429,75.462,7536.0
2017-03-16 12:10:00,78.88,78.9,78.81,78.83,4318.0,75.462,75.4812,75.3951,75.4142,4318.0
2017-03-16 12:15:00,78.82,78.94,78.81,78.94,5381.0,75.4046,75.5194,75.3951,75.5194,5381.0
2017-03-16 12:20:00,78.94,78.98,78.92,78.94,3100.0,75.5194,75.5577,75.5003,75.5194,3100.0
2017-03-16 12:25:00,78.95,79.05,78.95,79.03,3321.0,75.529,75.6247,75.529,75.6055,3321.0
2017-03-16 12:30:00,79.01,79.01,78.99,79.0,4703.0,75.5864,75.5864,75.5673,75.5768,4703.0
2017-03-16 12:35:00,78.99,79.02,78.93,78.93,6115.0,75.5673,75.596,75.5099,75.5099,6115.0
2017-03-16 12:40:00,78.94,79.0,78.94,78.94,3902.0,75.5194,75.5768,75.5194,75.5194,3902.0
2017-03-16 12:45:00,78.96,79.02,78.95,78.96,6141.0,75.5386,75.596,75.529,75.5386,6141.0
2017-03-16 12:50:00,78.95,78.96,78.92,78.93,4429.0,75.529,75.5386,75.5003,75.5099,4429.0
2017-03-16 12:55:00,78.92,78.93,78.87,78.93,3719.0,75.5003,75.5099,75.4525,75.5099,3719.0
2017-03-16 13:00:00,78.89,78.92,78.88,78.9,2671.0,75.4716,75.5003,75.462,75.4812,2671.0
2017-03-16 13:05:00,78.91,79.02,78.9,78.98,8820.0,75.4907,75.596,75.4812,75.5577,8820.0
2017-03-16 13:10:00,78.98,78.98,78.87,78.9,6924.0,75.5577,75.5577,75.4525,75.4812,6924.0
2017-03-16 13:15:00,78.94,78.98,78.93,78.98,2650.0,75.5194,75.5577,75.5099,75.5577,2650.0
2017-03-16 13:20:00,78.93,78.96,78.91,78.94,11000.0,75.5099,75.5386,75.4907,75.5194,11000.0
2017-03-16 13:25:00,78.96,79.0,78.95,78.99,7163.0,75.5386,75.5768,75.529,75.5673,7163.0
2017-03-16 13:30:00,79.01,79.15,78.98,79.12,9036.0,75.5864,75.7203,75.5577,75.6916,9036.0
2017-03-16 13:35:00,79.12,79.19,79.12,79.17,8711.0,75.6916,75.7586,75.6916,75.7395,8711.0
2017-03-16 13:40:00,79.15,79.23,79.14,79.23,7425.0,75.7203,75.7969,75.7108,75.7969,7425.0
2017-03-16 13:45:00,79.25,79.35,79.22,79.33,6858.0,75.816,75.9117,75.7873,75.8925,6858.0
2017-03-16 13:50:00,79.34,79.36,79.34,79.34,5246.0,75.9021,75.9212,75.9021,75.9021,5246.0
2017-03-16 13:55:00,79.34,79.35,79.29,79.34,7074.0,75.9021,75.9117,75.8543,75.9021,7074.0
2017-03-16 14:00:00,79.33,79.38,79.31,79.38,8207.0,75.8925,75.9404,75.8734,75.9404,8207.0
2017-03-16 14:05:00,79.38,79.44,79.35,79.43,6330.0,75.9404,75.9978,75.9117,75.9882,6330.0
2017-03-16 14:10:00,79.45,79.45,79.38,79.4,10246.0,76.0073,76.0073,75.9404,75.9595,10246.0
2017-03-16 14:15:00,79.41,79.42,79.38,79.38,8520.0,75.9691,75.9786,75.9404,75.9404,8520.0
2017-03-16 14:20:00,79.39,79.39,79.34,79.35,6441.0,75.9499,75.9499,75.9021,75.9117,6441.0
2017-03-16 14:25:00,79.36,79.47,79.35,79.46,11857.0,75.9212,76.0265,75.9117,76.0169,11857.0
2017-03-16 14:30:00,79.47,79.53,79.45,79.52,7490.0,76.0265,76.0839,76.0073,76.0743,7490.0
2017-03-16 14:35:00,79.51,79.51,79.47,79.48,6655.0,76.0647,76.0647,76.0265,76.036,6655.0
2017-03-16 14:40:00,79.47,79.56,79.47,79.51,8137.0,76.0265,76.1126,76.0265,76.0647,8137.0
2017-03-16 14:45:00,79.5,79.5,79.42,79.44,3326.0,76.0552,76.0552,75.9786,75.9978,3326.0
2017-03-16 14:50:00,79.44,79.46,79.42,79.44,7151.0,75.9978,76.0169,75.9786,75.9978,7151.0
2017-03-16 14:55:00,79.46,79.46,79.44,79.44,7704.0,76.0169,76.0169,75.9978,75.9978,7704.0
2017-03-16 15:00:00,79.41,79.42,79.36,79.41,4350.0,75.9691,75.9786,75.9212,75.9691,4350.0
2017-03-16 15:05:00,79.4,79.52,79.4,79.51,4557.0,75.9595,76.0743,75.9595,76.0647,4557.0
2017-03-16 15:10:00,79.51,79.58,79.5,79.56,9650.0,76.0647,76.1317,76.0552,76.1126,9650.0
2017-03-16 15:15:00,79.56,79.58,79.54,79.56,9759.0,76.1126,76.1317,76.0934,76.1126,9759.0
2017-03-16 15:20:00,79.57,79.65,79.57,79.59,10004.0,76.1221,76.1987,76.1221,76.1413,10004.0
2017-03-16 15:25:00,79.58,79.59,79.55,79.57,11667.0,76.1317,76.1413,76.103,76.1221,11667.0
2017-03-16 15:30:00,79.57,79.61,79.54,79.6,30050.0,76.1221,76.1604,76.0934,76.1508,30050.0
2017-03-16 15:35:00,79.59,79.6,79.57,79.57,16866.0,76.1413,76.1508,76.1221,76.1221,16866.0
2017-03-16 15:40:00,79.58,79.7,79.57,79.7,19415.0,76.1317,76.2465,76.1221,76.2465,19415.0
2017-03-16 15:45:00,79.7,79.71,79.68,79.69,28341.0,76.2465,76.2561,76.2274,76.2369,28341.0
2017-03-16 15:50:00,79.7,79.71,79.65,79.7,38747.0,76.2465,76.2561,76.1987,76.2465,38747.0
2017-03-16 15:55:00,79.7,79.71,79.67,79.69,103376.0,76.2465,76.2561,76.2178,76.2369,103376.0
2017-03-17 09:30:00,79.93,79.93,79.69,79.76,126252.0,76.4666,76.4666,76.2369,76.3039,126252.0
2017-03-17 09:35:00,79.76,79.8,79.62,79.72,11217.0,76.3039,76.3422,76.17,76.2656,11217.0
2017-03-17 09:40:00,79.72,79.95,79.7,79.95,12602.0,76.2656,76.4857,76.2465,76.4857,12602.0
2017-03-17 09:45:00,79.92,80.22,79.91,80.12,9961.0,76.457,76.744,76.4474,76.6483,9961.0
2017-03-17 09:50:00,80.1,80.17,80.09,80.09,3496.0,76.6292,76.6962,76.6196,76.6196,3496.0
2017-03-17 09:55:00,80.06,80.12,79.96,79.97,1850.0,76.5909,76.6483,76.4953,76.5048,1850.0
2017-03-17 10:00:00,80.02,80.05,79.84,79.84,3188.0,76.5527,76.5814,76.3804,76.3804,3188.0
2017-03-17 10:05:00,79.85,79.9,79.84,79.85,2784.0,76.39,76.4379,76.3804,76.39,2784.0
2017-03-17 10:10:00,79.83,79.96,79.82,79.86,5815.0,76.3709,76.4953,76.3613,76.3996,5815.0
2017-03-17 10:15:00,79.85,79.88,79.84,79.86,2025.0,76.39,76.4187,76.3804,76.3996,2025.0
2017-03-17 10:20:00,79.82,79.85,79.78,79.78,1534.0,76.3613,76.39,76.323,76.323,1534.0
2017-03-17 10:25:00,79.8,80.08,79.8,80.08,13632.0,76.3422,76.6101,76.3422,76.6101,13632.0
2017-03-17 10:30:00,80.07,80.15,80.03,80.11,3300.0,76.6005,76.677,76.5622,76.6388,3300.0
2017-03-17 10:35:00,80.11,80.11,80.02,80.02,1900.0,76.6388,76.6388,76.5527,76.5527,1900.0
2017-03-17 10:40:00,79.94,80.01,79.93,79.93,3650.0,76.4761,76.5431,76.4666,76.4666,3650.0
2017-03-17 10:45:00,79.92,79.98,79.9,79.96,1500.0,76.457,76.5144,76.4379,76.4953,1500.0
2017-03-17 10:50:00,79.98,80.01,79.95,80.0,900.0,76.5144,76.5431,76.4857,76.5335,900.0
2017-03-17 10:55:00,79.96,79.96,79.86,79.88,1728.0,76.4953,76.4953,76.3996,76.4187,1728.0
2017-03-17 11:00:00,79.89,79.91,79.88,79.91,1500.0,76.4283,76.4474,76.4187,76.4474,1500.0
2017-03-17 11:05:00,79.9,80.0,79.88,79.98,12100.0,76.4379,76.5335,76.4187,76.5144,12100.0
2017-03-17 11:10:00,79.99,80.01,79.96,79.96,2880.0,76.524,76.5431,76.4953,76.4953,2880.0
2017-03-17 11:15:00,79.94,80.01,79.93,79.99,996.0,76.4761,76.5431,76.4666,76.524,996.0
2017-03-17 11:20:00,80.02,80.05,79.98,79.98,2700.0,76.5527,76.5814,76.5144,76.5144,2700.0
2017-03-17 11:25:00,80.0,80.01,79.94,79.95,1600.0,76.5335,76.5431,76.4761,76.4857,1600.0
2017-03-17 11:30:00,79.94,79.97,79.92,79.94,3650.0,76.4761,76.5048,76.457,76.4761,3650.0
2017-03-17 11:35:00,79.91,79.93,79.88,79.91,1700.0,76.4474,76.4666,76.4187,76.4474,1700.0
2017-03-17 11:40:00,79.93,79.94,79.89,79.91,2900.0,76.4666,76.4761,76.4283,76.4474,2900.0
2017-03-17 11:45:00,79.91,79.92,79.89,79.9,2086.0,76.4474,76.457,76.4283,76.4379,2086.0
2017-03-17 11:50:00,79.9,79.99,79.9,79.97,2348.0,76.4379,76.524,76.4379,76.5048,2348.0
2017-03-17 11:55:00,79.98,79.99,79.93,79.93,5900.0,76.5144,76.524,76.4666,76.4666,5900.0
2017-03-17 12:00:00,79.93,79.94,79.89,79.93,3900.0,76.4666,76.4761,76.4283,76.4666,3900.0
2017-03-17 12:05:00,79.9,79.93,79.9,79.93,2603.0,76.4379,76.4666,76.4379,76.4666,2603.0
2017-03-17 12:10:00,79.92,79.94,79.89,79.9,5460.0,76.457,76.4761,76.4283,76.4379,5460.0
2017-03-17 12:15:00,79.91,79.92,79.88,79.89,1203.0,76.4474,76.457,76.4187,76.4283,1203.0
2017-03-17 12:20:00,79.91,79.95,79.91,79.94,1500.0,76.4474,76.4857,76.4474,76.4761,1500.0
2017-03-17 12:25:00,79.93,79.95,79.89,79.95,2700.0,76.4666,76.4857,76.4283,76.4857,2700.0
2017-03-17 12:30:00,79.93,80.01,79.93,79.99,5219.0,76.4666,76.5431,76.4666,76.524,5219.0
2017-03-17 12:35:00,79.99,80.03,79.96,79.99,6923.0,76.524,76.5622,76.4953,76.524,6923.0
2017-03-17 12:40:00,79.99,80.09,79.99,80.07,3159.0,76.524,76.6196,76.524,76.6005,3159.0
2017-03-17 12:45:00,80.07,80.07,80.01,80.02,1800.0,76.6005,76.6005,76.5431,76.5527,1800.0
2017-03-17 12:50:00,80.03,80.04,80.01,80.04,1952.0,76.5622,76.5718,76.5431,76.5718,1952.0
2017-03-17 12:55:00,80.04,80.08,80.04,80.05,17088.0,76.5718,76.6101,76.5718,76.5814,17088.0
2017-03-17 13:00:00,80.07,80.09,80.05,80.09,3340.0,76.6005,76.6196,76.5814,76.6196,3340.0
2017-03-17 13:05:00,80.08,80.11,80.07,80.11,5817.0,76.6101,76.6388,76.6005,76.6388,5817.0
2017-03-17 13:10:00,80.1,80.11,80.08,80.08,1000.0,76.6292,76.6388,76.6101,76.6101,1000.0
2017-03-17 13:15:00,80.07,80.11,80.07,80.09,9088.0,76.6005,76.6388,76.6005,76.6196,9088.0
2017-03-17 13:20:00,80.09,80.1,79.98,80.05,15968.0,76.6196,76.6292,76.5144,76.5814,15968.0
2017-03-17 13:25:00,80.05,80.07,80.05,80.06,4811.0,76.5814,76.6005,76.5814,76.5909,4811.0
2017-03-17 13:30:00,80.06,80.07,80.01,80.06,2613.0,76.5909,76.6005,76.5431,76.5909,2613.0
2017-03-17 13:35:00,80.07,80.12,80.07,80.09,1725.0,76.6005,76.6483,76.6005,76.6196,1725.0
2017-03-17 13:40:00,80.1,80.11,80.09,80.09,1899.0,76.6292,76.6388,76.6196,76.6196,1899.0
2017-03-17 13:45:00,80.08,80.1,80.08,80.1,2248.0,76.6101,76.6292,76.6101,76.6292,2248.0
2017-03-17 13:50:00,80.1,80.1,80.07,80.09,1900.0,76.6292,76.6292,76.6005,76.6196,1900.0
2017-03-17 13:55:00,80.08,80.08,80.04,80.04,4719.0,76.6101,76.6101,76.5718,76.5718,4719.0
2017-03-17 14:00:00,80.05,80.11,80.05,80.11,10898.0,76.5814,76.6388,76.5814,76.6388,10898.0
2017-03-17 14:05:00,80.1,80.16,80.1,80.12,5586.0,76.6292,76.6866,76.6292,76.6483,5586.0
2017-03-17 14:10:00,80.14,80.19,80.13,80.19,3400.0,76.6675,76.7153,76.6579,76.7153,3400.0
2017-03-17 14:15:00,80.17,80.19,80.16,80.19,1350.0,76.6962,76.7153,76.6866,76.7153,1350.0
2017-03-17 14:20:00,80.18,80.18,80.11,80.11,2301.0,76.7057,76.7057,76.6388,76.6388,2301.0
2017-03-17 14:25:00,80.13,80.14,80.11,80.12,3100.0,76.6579,76.6675,76.6388,76.6483,3100.0
2017-03-17 14:30:00,80.12,80.13,80.1,80.1,2243.0,76.6483,76.6579,76.6292,76.6292,2243.0
2017-03-17 14:35:00,80.1,80.17,80.1,80.15,4348.0,76.6292,76.6962,76.6292,76.677,4348.0
2017-03-17 14:40:00,80.15,80.19,80.15,80.19,3566.0,76.677,76.7153,76.677,76.7153,3566.0
2017-03-17 14:45:00,80.19,80.19,80.17,80.18,2238.0,76.7153,76.7153,76.6962,76.7057,2238.0
2017-03-17 14:50:00,80.18,80.18,80.14,80.17,4331.0,76.7057,76.7057,76.6675,76.6962,4331.0
2017-03-17 14:55:00,80.18,80.2,80.16,80.2,4277.0,76.7057,76.7249,76.6866,76.7249,4277.0
2017-03-17 15:00:00,80.2,80.27,80.19,80.25,17449.0,76.7249,76.7918,76.7153,76.7727,17449.0
2017-03-17 15:05:00,80.23,80.26,80.23,80.25,6899.0,76.7536,76.7823,76.7536,76.7727,6899.0
2017-03-17 15:10:00,80.26,80.26,80.24,80.24,20700.0,76.7823,76.7823,76.7631,76.7631,20700.0
2017-03-17 15:15:00,80.23,80.23,80.19,80.21,3224.0,76.7536,76.7536,76.7153,76.7344,3224.0
2017-03-17 15:20:00,80.22,80.22,80.2,80.2,3162.0,76.744,76.744,76.7249,76.7249,3162.0
2017-03-17 15:25:00,80.2,80.23,80.17,80.18,5094.0,76.7249,76.7536,76.6962,76.7057,5094.0
2017-03-17 15:30:00,80.17,80.19,80.16,80.18,15234.0,76.6962,76.7153,76.6866,76.7057,15234.0
2017-03-17 15:35:00,80.18,80.19,80.13,80.16,8439.0,76.7057,76.7153,76.6579,76.6866,8439.0
2017-03-17 15:40:00,80.18,80.18,80.15,80.15,9222.0,76.7057,76.7057,76.677,76.677,9222.0
2017-03-17 15:45:00,80.15,80.15,80.0,80.05,34261.0,76.677,76.677,76.5335,76.5814,34261.0
2017-03-17 15:50:00,80.06,80.13,80.04,80.05,19898.0,76.5909,76.6579,76.5718,76.5814,19898.0
2017-03-17 15:55:00,80.05,80.13,80.01,80.03,59014.0,76.5814,76.6579,76.5431,76.5622,59014.0
2017-03-20 09:30:00,80.03,80.03,79.75,79.75,13805.0,76.5622,76.5622,76.2943,76.2943,13805.0
2017-03-20 09:35:00,79.66,79.77,79.48,79.61,5856.0,76.2082,76.3135,76.036,76.1604,5856.0
2017-03-20 09:40:00,79.59,79.79,79.59,79.66,2100.0,76.1413,76.3326,76.1413,76.2082,2100.0
2017-03-20 09:45:00,79.72,79.77,79.56,79.66,4706.0,76.2656,76.3135,76.1126,76.2082,4706.0
2017-03-20 09:50:00,79.63,79.66,79.51,79.56,2430.0,76.1795,76.2082,76.0647,76.1126,2430.0
2017-03-20 09:55:00,79.55,79.64,79.45,79.45,1900.0,76.103,76.1891,76.0073,76.0073,1900.0
2017-03-20 10:00:00,79.47,79.68,79.47,79.6,6598.0,76.0265,76.2274,76.0265,76.1508,6598.0
2017-03-20 10:05:00,79.59,79.77,79.55,79.74,6295.0,76.1413,76.3135,76.103,76.2848,6295.0
2017-03-20 10:10:00,79.7,79.77,79.6,79.71,6292.0,76.2465,76.3135,76.1508,76.2561,6292.0
2017-03-20 10:15:00,79.7,79.81,79.63,79.74,7422.0,76.2465,76.3517,76.1795,76.2848,7422.0
2017-03-20 10:20:00,79.73,79.74,79.62,79.69,8086.0,76.2752,76.2848,76.17,76.2369,8086.0
2017-03-20 10:25:00,79.63,79.7,79.61,79.67,7028.0,76.1795,76.2465,76.1604,76.2178,7028.0
2017-03-20 10:30:00,79.63,79.64,79.38,79.42,4289.0,76.1795,76.1891,75.9404,75.9786,4289.0
2017-03-20 10:35:00,79.38,79.38,79.29,79.32,2600.0,75.9404,75.9404,75.8543,75.883,2600.0
2017-03-20 10:40:00,79.3,79.51,79.3,79.44,8324.0,75.8638,76.0647,75.8638,75.9978,8324.0
2017-03-20 10:45:00,79.48,79.52,79.35,79.4,2100.0,76.036,76.0743,75.9117,75.9595,2100.0
2017-03-20 10:50:00,79.45,79.47,79.28,79.28,4024.0,76.0073,76.0265,75.8447,75.8447,4024.0
2017-03-20 10:55:00,79.3,79.47,79.29,79.47,5228.0,75.8638,76.0265,75.8543,76.0265,5228.0
2017-03-20 11:00:00,79.41,79.43,79.29,79.33,4400.0,75.9691,75.9882,75.8543,75.8925,4400.0
2017-03-20 11:05:00,79.31,79.33,79.25,79.3,9000.0,75.8734,75.8925,75.816,75.8638,9000.0
2017-03-20 11:10:00,79.34,79.37,79.25,79.25,3286.0,75.9021,75.9308,75.816,75.816,3286.0
2017-03-20 11:15:00,79.27,79.39,79.27,79.34,2800.0,75.8351,75.9499,75.8351,75.9021,2800.0
2017-03-20 11:20:00,79.34,79.36,79.25,79.26,5271.0,75.9021,75.9212,75.816,75.8256,5271.0
2017-03-20 11:25:00,79.32,79.36,79.3,79.3,1905.0,75.883,75.9212,75.8638,75.8638,1905.0
2017-03-20 11:30:00,79.35,79.41,79.27,79.41,5240.0,75.9117,75.9691,75.8351,75.9691,5240.0
2017-03-20 11:35:00,79.42,79.45,79.4,79.43,1200.0,75.9786,76.0073,75.9595,75.9882,1200.0
2017-03-20 11:40:00,79.41,79.44,79.37,79.37,3400.0,75.9691,75.9978,75.9308,75.9308,3400.0
2017-03-20 11:45:00,79.34,79.38,79.3,79.38,2000.0,75.9021,75.9404,75.8638,75.9404,2000.0
2017-03-20 11:50:00,79.4,79.43,79.38,79.42,2841.0,75.9595,75.9882,75.9404,75.9786,2841.0
2017-03-20 11:55:00,79.42,79.47,79.38,79.4,3200.0,75.9786,76.0265,75.9404,75.9595,3200.0
2017-03-20 12:00:00,79.39,79.45,79.39,79.39,2200.0,75.9499,76.0073,75.9499,75.9499,2200.0
2017-03-20 12:05:00,79.4,79.49,79.4,79.49,2400.0,75.9595,76.0456,75.9595,76.0456,2400.0
2017-03-20 12:10:00,79.51,79.54,79.48,79.5,1650.0,76.0647,76.0934,76.036,76.0552,1650.0
2017-03-20 12:15:00,79.48,79.5,79.44,79.48,2744.0,76.036,76.0552,75.9978,76.036,2744.0
2017-03-20 12:20:00,79.49,79.58,79.47,79.56,7795.0,76.0456,76.1317,76.0265,76.1126,7795.0
2017-03-20 12:25:00,79.58,79.62,79.56,79.62,1600.0,76.1317,76.17,76.1126,76.17,1600.0
2017-03-20 12:30:00,79.56,79.63,79.53,79.59,16400.0,76.1126,76.1795,76.0839,76.1413,16400.0
2017-03-20 12:35:00,79.6,79.69,79.6,79.66,8500.0,76.1508,76.2369,76.1508,76.2082,8500.0
2017-03-20 12:40:00,79.65,79.69,79.65,79.68,2500.0,76.1987,76.2369,76.1987,76.2274,2500.0
2017-03-20 12:45:00,79.68,79.77,79.67,79.69,5969.0,76.2274,76.3135,76.2178,76.2369,5969.0
2017-03-20 12:50:00,79.7,79.72,79.69,79.69,500.0,76.2465,76.2656,76.2369,76.2369,500.0
2017-03-20 12:55:00,79.68,79.73,79.67,79.7,1400.0,76.2274,76.2752,76.2178,76.2465,1400.0
2017-03-20 13:00:00,79.69,79.7,79.65,79.65,2400.0,76.2369,76.2465,76.1987,76.1987,2400.0
2017-03-20 13:05:00,79.63,79.69,79.61,79.63,3314.0,76.1795,76.2369,76.1604,76.1795,3314.0
2017-03-20 13:10:00,79.63,79.63,79.62,79.63,114.0,76.1795,76.1795,76.17,76.1795,114.0
2017-03-20 13:15:00,79.64,79.66,79.61,79.64,3779.0,76.1891,76.2082,76.1604,76.1891,3779.0
2017-03-20 13:20:00,79.64,79.67,79.63,79.63,4899.0,76.1891,76.2178,76.1795,76.1795,4899.0
2017-03-20 13:25:00,79.63,79.67,79.61,79.65,3866.0,76.1795,76.2178,76.1604,76.1987,3866.0
2017-03-20 13:30:00,79.65,79.68,79.63,79.64,3873.0,76.1987,76.2274,76.1795,76.1891,3873.0
2017-03-20 13:35:00,79.66,79.67,79.54,79.55,4434.0,76.2082,76.2178,76.0934,76.103,4434.0
2017-03-20 13:40:00,79.53,79.53,79.38,79.38,11209.0,76.0839,76.0839,75.9404,75.9404,11209.0
2017-03-20 13:45:00,79.38,79.44,79.36,79.41,3150.0,75.9404,75.9978,75.9212,75.9691,3150.0
2017-03-20 13:50:00,79.4,79.4,79.37,79.4,3163.0,75.9595,75.9595,75.9308,75.9595,3163.0
2017-03-20 13:55:00,79.38,79.42,79.35,79.42,6711.0,75.9404,75.9786,75.9117,75.9786,6711.0
2017-03-20 14:00:00,79.41,79.45,79.35,79.35,14428.0,75.9691,76.0073,75.9117,75.9117,14428.0
2017-03-20 14:05:00,79.36,79.42,79.36,79.42,7756.0,75.9212,75.9786,75.9212,75.9786,7756.0
2017-03-20 14:10:00,79.41,79.45,79.39,79.45,3600.0,75.9691,76.0073,75.9499,76.0073,3600.0
2017-03-20 14:15:00,79.44,79.44,79.36,79.41,5400.0,75.9978,75.9978,75.9212,75.9691,5400.0
2017-03-20 14:20:00,79.41,79.42,79.38,79.4,4201.0,75.9691,75.9786,75.9404,75.9595,4201.0
2017-03-20 14:25:00,79.4,79.46,79.4,79.44,7000.0,75.9595,76.0169,75.9595,75.9978,7000.0
2017-03-20 14:30:00,79.42,79.46,79.39,79.43,4546.0,75.9786,76.0169,75.9499,75.9882,4546.0
2017-03-20 14:35:00,79.43,79.51,79.37,79.37,28144.0,75.9882,76.0647,75.9308,75.9308,28144.0
2017-03-20 14:40:00,79.39,79.42,79.35,79.4,3501.0,75.9499,75.9786,75.9117,75.9595,3501.0
2017-03-20 14:45:00,79.37,79.38,79.3,79.3,2566.0,75.9308,75.9404,75.8638,75.8638,2566.0
2017-03-20 14:50:00,79.31,79.38,79.29,79.31,9677.0,75.8734,75.9404,75.8543,75.8734,9677.0
2017-03-20 14:55:00,79.31,79.43,79.31,79.37,13375.0,75.8734,75.9882,75.8734,75.9308,13375.0
2017-03-20 15:00:00,79.38,79.39,79.35,79.37,5404.0,75.9404,75.9499,75.9117,75.9308,5404.0
2017-03-20 15:05:00,79.36,79.42,79.36,79.4,6550.0,75.9212,75.9786,75.9212,75.9595,6550.0
2017-03-20 15:10:00,79.4,79.48,79.39,79.47,3900.0,75.9595,76.036,75.9499,76.0265,3900.0
2017-03-20 15:15:00,79.48,79.52,79.47,79.5,8168.0,76.036,76.0743,76.0265,76.0552,8168.0
2017-03-20 15:20:00,79.47,79.49,79.44,79.44,10134.0,76.0265,76.0456,75.9978,75.9978,10134.0
2017-03-20 15:25:00,79.46,79.46,79.44,79.45,8292.0,76.0169,76.0169,75.9978,76.0073,8292.0
2017-03-20 15:30:00,79.46,79.58,79.45,79.56,15284.0,76.0169,76.1317,76.0073,76.1126,15284.0
2017-03-20 15:35:00,79.55,79.61,79.54,79.56,45962.0,76.103,76.1604,76.0934,76.1126,45962.0
2017-03-20 15:40:00,79.55,79.6,79.54,79.6,17320.0,76.103,76.1508,76.0934,76.1508,17320.0
2017-03-20 15:45:00,79.6,79.6,79.51,79.51,21324.0,76.1508,76.1508,76.0647,76.0647,21324.0
2017-03-20 15:50:00,79.51,79.54,79.48,79.51,23552.0,76.0647,76.0934,76.036,76.0647,23552.0
2017-03-20 15:55:00,79.5,79.5,79.37,79.38,79202.0,76.0552,76.0552,75.9308,75.9404,79202.0
2017-03-21 09:30:00,79.78,79.83,79.36,79.71,14443.0,76.323,76.3709,75.9212,76.2561,14443.0
2017-03-21 09:35:00,79.75,79.78,79.61,79.69,7286.0,76.2943,76.323,76.1604,76.2369,7286.0
2017-03-21 09:40:00,79.65,79.65,79.49,79.55,9000.0,76.1987,76.1987,76.0456,76.103,9000.0
2017-03-21 09:45:00,79.52,79.56,79.25,79.38,18108.0,76.0743,76.1126,75.816,75.9404,18108.0
2017-03-21 09:50:00,79.34,79.34,79.26,79.3,3500.0,75.9021,75.9021,75.8256,75.8638,3500.0
2017-03-21 09:55:00,79.32,79.34,79.18,79.18,53899.0,75.883,75.9021,75.749,75.749,53899.0
2017-03-21 10:00:00,79.17,79.17,78.96,78.99,18744.0,75.7395,75.7395,75.5386,75.5673,18744.0
2017-03-21 10:05:00,78.99,78.99,78.87,78.87,6004.0,75.5673,75.5673,75.4525,75.4525,6004.0
2017-03-21 10:10:00,78.91,78.96,78.88,78.9,6050.0,75.4907,75.5386,75.462,75.4812,6050.0
2017-03-21 10:15:00,78.82,78.87,78.76,78.87,6400.0,75.4046,75.4525,75.3472,75.4525,6400.0
2017-03-21 10:20:00,78.86,78.89,78.78,78.83,5805.0,75.4429,75.4716,75.3664,75.4142,5805.0
2017-03-21 10:25:00,78.77,78.89,78.71,78.78,9206.0,75.3568,75.4716,75.2994,75.3664,9206.0
2017-03-21 10:30:00,78.79,78.93,78.79,78.82,9329.0,75.3759,75.5099,75.3759,75.4046,9329.0
2017-03-21 10:35:00,78.83,78.88,78.75,78.81,14002.0,75.4142,75.462,75.3377,75.3951,14002.0
2017-03-21 10:40:00,78.83,78.91,78.82,78.82,5839.0,75.4142,75.4907,75.4046,75.4046,5839.0
2017-03-21 10:45:00,78.81,78.9,78.75,78.86,7300.0,75.3951,75.4812,75.3377,75.4429,7300.0
2017-03-21 10:50:00,78.84,78.86,78.73,78.73,5213.0,75.4238,75.4429,75.3185,75.3185,5213.0
2017-03-21 10:55:00,78.73,78.79,78.66,78.74,7111.0,75.3185,75.3759,75.2516,75.3281,7111.0
2017-03-21 11:00:00,78.75,78.76,78.62,78.69,8336.0,75.3377,75.3472,75.2133,75.2803,8336.0
2017-03-21 11:05:00,78.63,78.67,78.57,78.66,8545.0,75.2229,75.2611,75.1655,75.2516,8545.0
2017-03-21 11:10:00,78.66,78.73,78.6,78.63,8200.0,75.2516,75.3185,75.1942,75.2229,8200.0
2017-03-21 11:15:00,78.65,78.65,78.45,78.54,8615.0,75.242,75.242,75.0507,75.1368,8615.0
2017-03-21 11:20:00,78.51,78.74,78.5,78.68,12890.0,75.1081,75.3281,75.0985,75.2707,12890.0
2017-03-21 11:25:00,78.66,78.66,78.5,78.55,12186.0,75.2516,75.2516,75.0985,75.1463,12186.0
2017-03-21 11:30:00,78.55,78.58,78.39,78.45,18073.0,75.1463,75.175,74.9933,75.0507,18073.0
2017-03-21 11:35:00,78.45,78.5,78.35,78.38,11431.0,75.0507,75.0985,74.955,74.9837,11431.0
2017-03-21 11:40:00,78.39,78.48,78.35,78.4,17628.0,74.9933,75.0794,74.955,75.0028,17628.0
2017-03-21 11:45:00,78.4,78.44,78.32,78.42,9230.0,75.0028,75.0411,74.9263,75.022,9230.0
2017-03-21 11:50:00,78.42,78.46,78.39,78.46,4600.0,75.022,75.0602,74.9933,75.0602,4600.0
2017-03-21 11:55:00,78.46,78.54,78.45,78.53,4100.0,75.0602,75.1368,75.0507,75.1272,4100.0
2017-03-21 12:00:00,78.54,78.58,78.43,78.5,6100.0,75.1368,75.175,75.0315,75.0985,6100.0
2017-03-21 12:05:00,78.52,78.6,78.51,78.55,2600.0,75.1176,75.1942,75.1081,75.1463,2600.0
2017-03-21 12:10:00,78.61,78.61,78.46,78.57,5909.0,75.2037,75.2037,75.0602,75.1655,5909.0
2017-03-21 12:15:00,78.55,78.58,78.44,78.45,15876.0,75.1463,75.175,75.0411,75.0507,15876.0
2017-03-21 12:20:00,78.45,78.56,78.45,78.48,2408.0,75.0507,75.1559,75.0507,75.0794,2408.0
2017-03-21 12:25:00,78.49,78.59,78.47,78.57,24285.0,75.0889,75.1846,75.0698,75.1655,24285.0
2017-03-21 12:30:00,78.57,78.59,78.51,78.55,3526.0,75.1655,75.1846,75.1081,75.1463,3526.0
2017-03-21 12:35:00,78.54,78.54,78.48,78.5,2380.0,75.1368,75.1368,75.0794,75.0985,2380.0
2017-03-21 12:40:00,78.51,78.6,78.51,78.57,2700.0,75.1081,75.1942,75.1081,75.1655,2700.0
2017-03-21 12:45:00,78.55,78.58,78.46,78.47,2605.0,75.1463,75.175,75.0602,75.0698,2605.0
2017-03-21 12:50:00,78.41,78.52,78.4,78.52,2055.0,75.0124,75.1176,75.0028,75.1176,2055.0
2017-03-21 12:55:00,78.53,78.62,78.53,78.56,3650.0,75.1272,75.2133,75.1272,75.1559,3650.0
2017-03-21 13:00:00,78.58,78.67,78.57,78.62,4188.0,75.175,75.2611,75.1655,75.2133,4188.0
2017-03-21 13:05:00,78.64,78.67,78.58,78.58,10043.0,75.2324,75.2611,75.175,75.175,10043.0
2017-03-21 13:10:00,78.59,78.6,78.48,78.49,7189.0,75.1846,75.1942,75.0794,75.0889,7189.0
2017-03-21 13:15:00,78.53,78.58,78.49,78.54,5810.0,75.1272,75.175,75.0889,75.1368,5810.0
2017-03-21 13:20:00,78.54,78.54,78.41,78.44,4299.0,75.1368,75.1368,75.0124,75.0411,4299.0
2017-03-21 13:25:00,78.44,78.61,78.44,78.61,5205.0,75.0411,75.2037,75.0411,75.2037,5205.0
2017-03-21 13:30:00,78.6,78.62,78.51,78.54,3056.0,75.1942,75.2133,75.1081,75.1368,3056.0
2017-03-21 13:35:00,78.49,78.56,78.49,78.5,4724.0,75.0889,75.1559,75.0889,75.0985,4724.0
2017-03-21 13:40:00,78.53,78.53,78.44,78.46,2200.0,75.1272,75.1272,75.0411,75.0602,2200.0
2017-03-21 13:45:00,78.44,78.47,78.37,78.41,3200.0,75.0411,75.0698,74.9741,75.0124,3200.0
2017-03-21 13:50:00,78.4,78.43,78.31,78.35,4416.0,75.0028,75.0315,74.9167,74.955,4416.0
2017-03-21 13:55:00,78.31,78.39,78.31,78.33,5916.0,74.9167,74.9933,74.9167,74.9359,5916.0
2017-03-21 14:00:00,78.32,78.43,78.31,78.31,6300.0,74.9263,75.0315,74.9167,74.9167,6300.0
2017-03-21 14:05:00,78.3,78.5,78.29,78.5,5219.0,74.9072,75.0985,74.8976,75.0985,5219.0
2017-03-21 14:10:00,78.48,78.49,78.39,78.41,5322.0,75.0794,75.0889,74.9933,75.0124,5322.0
2017-03-21 14:15:00,78.44,78.51,78.4,78.47,7830.0,75.0411,75.1081,75.0028,75.0698,7830.0
2017-03-21 14:20:00,78.47,78.53,78.41,78.42,7676.0,75.0698,75.1272,75.0124,75.022,7676.0
2017-03-21 14:25:00,78.42,78.46,78.37,78.38,9383.0,75.022,75.0602,74.9741,74.9837,9383.0
2017-03-21 14:30:00,78.39,78.44,78.36,78.42,11222.0,74.9933,75.0411,74.9646,75.022,11222.0
2017-03-21 14:35:00,78.44,78.49,78.42,78.48,4598.0,75.0411,75.0889,75.022,75.0794,4598.0
2017-03-21 14:40:00,78.51,78.51,78.46,78.47,3959.0,75.1081,75.1081,75.0602,75.0698,3959.0
2017-03-21 14:45:00,78.45,78.45,78.33,78.34,7342.0,75.0507,75.0507,74.9359,74.9454,7342.0
2017-03-21 14:50:00,78.33,78.43,78.29,78.43,4510.0,74.9359,75.0315,74.8976,75.0315,4510.0
2017-03-21 14:55:00,78.45,78.5,78.42,78.49,5300.0,75.0507,75.0985,75.022,75.0889,5300.0
2017-03-21 15:00:00,78.47,78.47,78.34,78.41,5901.0,75.0698,75.0698,74.9454,75.0124,5901.0
2017-03-21 15:05:00,78.42,78.49,78.41,78.41,7150.0,75.022,75.0889,75.0124,75.0124,7150.0
2017-03-21 15:10:00,78.41,78.49,78.4,78.44,9799.0,75.0124,75.0889,75.0028,75.0411,9799.0
2017-03-21 15:15:00,78.42,78.47,78.39,78.45,4965.0,75.022,75.0698,74.9933,75.0507,4965.0
2017-03-21 15:20:00,78.43,78.45,78.38,78.45,6945.0,75.0315,75.0507,74.9837,75.0507,6945.0
2017-03-21 15:25:00,78.46,78.48,78.45,78.46,5414.0,75.0602,75.0794,75.0507,75.0602,5414.0
2017-03-21 15:30:00,78.44,78.46,78.37,78.42,10715.0,75.0411,75.0602,74.9741,75.022,10715.0
2017-03-21 15:35:00,78.39,78.44,78.32,78.35,10588.0,74.9933,75.0411,74.9263,74.955,10588.0
2017-03-21 15:40:00,78.31,78.35,78.26,78.28,12725.0,74.9167,74.955,74.8689,74.888,12725.0
2017-03-21 15:45:00,78.27,78.29,78.17,78.23,23742.0,74.8785,74.8976,74.7828,74.8402,23742.0
2017-03-21 15:50:00,78.23,78.27,78.17,78.27,20211.0,74.8402,74.8785,74.7828,74.8785,20211.0
2017-03-21 15:55:00,78.25,78.33,78.22,78.26,42489.0,74.8593,74.9359,74.8306,74.8689,42489.0
2017-03-22 09:30:00,78.29,78.55,78.21,78.55,9397.0,74.8976,75.1463,74.8211,75.1463,9397.0
2017-03-22 09:35:00,78.55,78.87,78.41,78.74,3639.0,75.1463,75.4525,75.0124,75.3281,3639.0
2017-03-22 09:40:00,78.86,78.87,78.74,78.82,7349.0,75.4429,75.4525,75.3281,75.4046,7349.0
2017-03-22 09:45:00,78.83,78.86,78.61,78.61,2100.0,75.4142,75.4429,75.2037,75.2037,2100.0
2017-03-22 09:50:00,78.64,78.76,78.59,78.61,3012.0,75.2324,75.3472,75.1846,75.2037,3012.0
2017-03-22 09:55:00,78.6,78.64,78.47,78.54,2200.0,75.1942,75.2324,75.0698,75.1368,2200.0
2017-03-22 10:00:00,78.6,78.68,78.6,78.67,2600.0,75.1942,75.2707,75.1942,75.2611,2600.0
2017-03-22 10:05:00,78.69,78.87,78.66,78.87,3003.0,75.2803,75.4525,75.2516,75.4525,3003.0
2017-03-22 10:10:00,78.86,78.88,78.7,78.84,3929.0,75.4429,75.462,75.2898,75.4238,3929.0
2017-03-22 10:15:00,78.84,78.89,78.57,78.57,4002.0,75.4238,75.4716,75.1655,75.1655,4002.0
2017-03-22 10:20:00,78.64,78.8,78.64,78.71,5203.0,75.2324,75.3855,75.2324,75.2994,5203.0
2017-03-22 10:25:00,78.65,78.72,78.63,78.65,3700.0,75.242,75.309,75.2229,75.242,3700.0
2017-03-22 10:30:00,78.6,78.65,78.53,78.61,4901.0,75.1942,75.242,75.1272,75.2037,4901.0
2017-03-22 10:35:00,78.63,78.82,78.63,78.77,8204.0,75.2229,75.4046,75.2229,75.3568,8204.0
2017-03-22 10:40:00,78.77,78.77,78.62,78.71,1700.0,75.3568,75.3568,75.2133,75.2994,1700.0
2017-03-22 10:45:00,78.7,78.76,78.62,78.71,3533.0,75.2898,75.3472,75.2133,75.2994,3533.0
2017-03-22 10:50:00,78.76,78.88,78.7,78.87,1750.0,75.3472,75.462,75.2898,75.4525,1750.0
2017-03-22 10:55:00,78.86,78.95,78.81,78.93,3100.0,75.4429,75.529,75.3951,75.5099,3100.0
2017-03-22 11:00:00,78.92,78.92,78.8,78.8,4831.0,75.5003,75.5003,75.3855,75.3855,4831.0
2017-03-22 11:05:00,78.84,78.9,78.84,78.84,7133.0,75.4238,75.4812,75.4238,75.4238,7133.0
2017-03-22 11:10:00,78.86,78.88,78.77,78.88,4590.0,75.4429,75.462,75.3568,75.462,4590.0
2017-03-22 11:15:00,78.89,79.18,78.88,79.15,26251.0,75.4716,75.749,75.462,75.7203,26251.0
2017-03-22 11:20:00,79.14,79.33,79.13,79.33,4742.0,75.7108,75.8925,75.7012,75.8925,4742.0
2017-03-22 11:25:00,79.27,79.27,79.13,79.13,5186.0,75.8351,75.8351,75.7012,75.7012,5186.0
2017-03-22 11:30:00,79.12,79.12,78.86,78.97,10263.0,75.6916,75.6916,75.4429,75.5481,10263.0
2017-03-22 11:35:00,78.9,79.04,78.88,78.88,2805.0,75.4812,75.6151,75.462,75.462,2805.0
2017-03-22 11:40:00,78.87,79.13,78.87,79.13,4100.0,75.4525,75.7012,75.4525,75.7012,4100.0
2017-03-22 11:45:00,79.08,79.08,78.98,79.07,2774.0,75.6534,75.6534,75.5577,75.6438,2774.0
2017-03-22 11:50:00,79.06,79.06,79.0,79.01,1000.0,75.6342,75.6342,75.5768,75.5864,1000.0
2017-03-22 11:55:00,79.04,79.07,79.02,79.02,2200.0,75.6151,75.6438,75.596,75.596,2200.0
2017-03-22 12:00:00,78.99,79.05,78.98,79.02,3333.0,75.5673,75.6247,75.5577,75.596,3333.0
2017-03-22 12:05:00,79.03,79.06,78.97,78.97,1500.0,75.6055,75.6342,75.5481,75.5481,1500.0
2017-03-22 12:10:00,78.94,78.94,78.79,78.79,1100.0,75.5194,75.5194,75.3759,75.3759,1100.0
2017-03-22 12:15:00,78.79,78.81,78.79,78.8,850.0,75.3759,75.3951,75.3759,75.3855,850.0
2017-03-22 12:20:00,78.78,78.88,78.78,78.83,8450.0,75.3664,75.462,75.3664,75.4142,8450.0
2017-03-22 12:25:00,78.8,78.8,78.79,78.79,600.0,75.3855,75.3855,75.3759,75.3759,600.0
2017-03-22 12:30:00,78.74,78.86,78.74,78.86,2300.0,75.3281,75.4429,75.3281,75.4429,2300.0
2017-03-22 12:35:00,78.86,78.88,78.74,78.74,2851.0,75.4429,75.462,75.3281,75.3281,2851.0
2017-03-22 12:40:00,78.74,78.79,78.74,78.77,1600.0,75.3281,75.3759,75.3281,75.3568,1600.0
2017-03-22 12:45:00,78.75,78.82,78.75,78.8,3290.0,75.3377,75.4046,75.3377,75.3855,3290.0
2017-03-22 12:50:00,78.78,78.81,78.73,78.77,2600.0,75.3664,75.3951,75.3185,75.3568,2600.0
2017-03-22 12:55:00,78.78,78.82,78.74,78.77,5101.0,75.3664,75.4046,75.3281,75.3568,5101.0
2017-03-22 13:00:00,78.74,78.74,78.55,78.67,4835.0,75.3281,75.3281,75.1463,75.2611,4835.0
2017-03-22 13:05:00,78.68,78.68,78.61,78.64,1775.0,75.2707,75.2707,75.2037,75.2324,1775.0
2017-03-22 13:10:00,78.66,78.73,78.57,78.57,3482.0,75.2516,75.3185,75.1655,75.1655,3482.0
2017-03-22 13:15:00,78.57,78.8,78.55,78.77,6927.0,75.1655,75.3855,75.1463,75.3568,6927.0
2017-03-22 13:20:00,78.75,78.8,78.74,78.75,2220.0,75.3377,75.3855,75.3281,75.3377,2220.0
2017-03-22 13:25:00,78.74,78.75,78.7,78.75,2700.0,75.3281,75.3377,75.2898,75.3377,2700.0
2017-03-22 13:30:00,78.76,78.87,78.73,78.87,5552.0,75.3472,75.4525,75.3185,75.4525,5552.0
2017-03-22 13:35:00,78.85,78.92,78.81,78.91,2650.0,75.4333,75.5003,75.3951,75.4907,2650.0
2017-03-22 13:40:00,78.9,78.94,78.85,78.89,4472.0,75.4812,75.5194,75.4333,75.4716,4472.0
2017-03-22 13:45:00,78.87,78.9,78.78,78.85,4370.0,75.4525,75.4812,75.3664,75.4333,4370.0
2017-03-22 13:50:00,78.81,78.85,78.74,78.77,2883.0,75.3951,75.4333,75.3281,75.3568,2883.0
2017-03-22 13:55:00,78.74,78.76,78.67,78.76,3583.0,75.3281,75.3472,75.2611,75.3472,3583.0
2017-03-22 14:00:00,78.76,78.85,78.75,78.84,5528.0,75.3472,75.4333,75.3377,75.4238,5528.0
2017-03-22 14:05:00,78.81,78.82,78.73,78.77,3300.0,75.3951,75.4046,75.3185,75.3568,3300.0
2017-03-22 14:10:00,78.78,78.87,78.75,78.8,3906.0,75.3664,75.4525,75.3377,75.3855,3906.0
2017-03-22 14:15:00,78.77,78.84,78.77,78.8,2892.0,75.3568,75.4238,75.3568,75.3855,2892.0
2017-03-22 14:20:00,78.82,78.87,78.8,78.87,6102.0,75.4046,75.4525,75.3855,75.4525,6102.0
2017-03-22 14:25:00,78.84,78.87,78.78,78.83,7684.0,75.4238,75.4525,75.3664,75.4142,7684.0
2017-03-22 14:30:00,78.78,78.88,78.77,78.83,5945.0,75.3664,75.462,75.3568,75.4142,5945.0
2017-03-22 14:35:00,78.84,78.94,78.84,78.94,5000.0,75.4238,75.5194,75.4238,75.5194,5000.0
2017-03-22 14:40:00,78.95,79.0,78.91,78.99,4371.0,75.529,75.5768,75.4907,75.5673,4371.0
2017-03-22 14:45:00,78.98,79.05,78.94,79.0,5642.0,75.5577,75.6247,75.5194,75.5768,5642.0
2017-03-22 14:50:00,79.0,79.01,78.96,78.98,4500.0,75.5768,75.5864,75.5386,75.5577,4500.0
2017-03-22 14:55:00,78.97,79.03,78.95,79.03,2587.0,75.5481,75.6055,75.529,75.6055,2587.0
2017-03-22 15:00:00,79.02,79.03,78.96,79.03,7701.0,75.596,75.6055,75.5386,75.6055,7701.0
2017-03-22 15:05:00,79.01,79.03,78.99,79.03,5245.0,75.5864,75.6055,75.5673,75.6055,5245.0
2017-03-22 15:10:00,79.05,79.09,79.02,79.02,4839.0,75.6247,75.6629,75.596,75.596,4839.0
2017-03-22 15:15:00,79.03,79.14,78.99,79.11,8267.0,75.6055,75.7108,75.5673,75.6821,8267.0
2017-03-22 15:20:00,79.1,79.15,79.08,79.09,13081.0,75.6725,75.7203,75.6534,75.6629,13081.0
2017-03-22 15:25:00,79.09,79.11,79.04,79.04,31846.0,75.6629,75.6821,75.6151,75.6151,31846.0
2017-03-22 15:30:00,79.03,79.04,78.96,78.97,7900.0,75.6055,75.6151,75.5386,75.5481,7900.0
2017-03-22 15:35:00,78.97,78.99,78.91,78.93,6536.0,75.5481,75.5673,75.4907,75.5099,6536.0
2017-03-22 15:40:00,78.94,79.02,78.94,78.97,10573.0,75.5194,75.596,75.5194,75.5481,10573.0
2017-03-22 15:45:00,78.98,79.12,78.98,79.1,10604.0,75.5577,75.6916,75.5577,75.6725,10604.0
2017-03-22 15:50:00,79.1,79.13,79.07,79.09,19128.0,75.6725,75.7012,75.6438,75.6629,19128.0
2017-03-22 15:55:00,79.08,79.15,79.03,79.08,30689.0,75.6534,75.7203,75.6055,75.6534,30689.0
2017-03-23 09:30:00,78.82,78.85,78.59,78.64,5053.0,75.4046,75.4333,75.1846,75.2324,5053.0
2017-03-23 09:35:00,78.79,79.17,78.74,79.01,5065.0,75.3759,75.7395,75.3281,75.5864,5065.0
2017-03-23 09:40:00,79.09,79.1,78.76,78.89,4301.0,75.6629,75.6725,75.3472,75.4716,4301.0
2017-03-23 09:45:00,79.0,79.05,78.8,78.81,13200.0,75.5768,75.6247,75.3855,75.3951,13200.0
2017-03-23 09:50:00,78.87,78.87,78.68,78.68,2825.0,75.4525,75.4525,75.2707,75.2707,2825.0
2017-03-23 09:55:00,78.74,78.85,78.69,78.75,6660.0,75.3281,75.4333,75.2803,75.3377,6660.0
2017-03-23 10:00:00,78.75,78.86,78.75,78.8,4843.0,75.3377,75.4429,75.3377,75.3855,4843.0
2017-03-23 10:05:00,78.85,78.91,78.81,78.91,11555.0,75.4333,75.4907,75.3951,75.4907,11555.0
2017-03-23 10:10:00,78.88,79.06,78.82,78.98,5361.0,75.462,75.6342,75.4046,75.5577,5361.0
2017-03-23 10:15:00,79.0,79.12,78.9,78.96,3314.0,75.5768,75.6916,75.4812,75.5386,3314.0
2017-03-23 10:20:00,78.93,78.96,78.75,78.78,50387.0,75.5099,75.5386,75.3377,75.3664,50387.0
2017-03-23 10:25:00,78.75,78.79,78.71,78.75,6249.0,75.3377,75.3759,75.2994,75.3377,6249.0
2017-03-23 10:30:00,78.77,79.0,78.77,78.96,4107.0,75.3568,75.5768,75.3568,75.5386,4107.0
2017-03-23 10:35:00,78.98,79.16,78.98,79.16,4600.0,75.5577,75.7299,75.5577,75.7299,4600.0
2017-03-23 10:40:00,79.22,79.31,79.21,79.24,5970.0,75.7873,75.8734,75.7777,75.8064,5970.0
2017-03-23 10:45:00,79.25,79.32,79.24,79.29,4400.0,75.816,75.883,75.8064,75.8543,4400.0
2017-03-23 10:50:00,79.3,79.37,79.3,79.36,6200.0,75.8638,75.9308,75.8638,75.9212,6200.0
2017-03-23 10:55:00,79.38,79.38,79.14,79.14,8800.0,75.9404,75.9404,75.7108,75.7108,8800.0
2017-03-23 11:00:00,79.19,79.28,79.14,79.22,12898.0,75.7586,75.8447,75.7108,75.7873,12898.0
2017-03-23 11:05:00,79.19,79.29,79.16,79.29,20068.0,75.7586,75.8543,75.7299,75.8543,20068.0
2017-03-23 11:10:00,79.3,79.33,79.26,79.3,12100.0,75.8638,75.8925,75.8256,75.8638,12100.0
2017-03-23 11:15:00,79.3,79.38,79.3,79.36,26017.0,75.8638,75.9404,75.8638,75.9212,26017.0
2017-03-23 11:20:00,79.38,79.45,79.35,79.37,12482.0,75.9404,76.0073,75.9117,75.9308,12482.0
2017-03-23 11:25:00,79.41,79.51,79.4,79.5,6599.0,75.9691,76.0647,75.9595,76.0552,6599.0
2017-03-23 11:30:00,79.52,79.6,79.49,79.56,4996.0,76.0743,76.1508,76.0456,76.1126,4996.0
2017-03-23 11:35:00,79.54,79.6,79.53,79.6,4093.0,76.0934,76.1508,76.0839,76.1508,4093.0
2017-03-23 11:40:00,79.59,79.6,79.52,79.52,3057.0,76.1413,76.1508,76.0743,76.0743,3057.0
2017-03-23 11:45:00,79.52,79.61,79.48,79.59,24856.0,76.0743,76.1604,76.036,76.1413,24856.0
2017-03-23 11:50:00,79.61,79.62,79.56,79.62,6607.0,76.1604,76.17,76.1126,76.17,6607.0
2017-03-23 11:55:00,79.63,79.63,79.53,79.59,7210.0,76.1795,76.1795,76.0839,76.1413,7210.0
2017-03-23 12:00:00,79.61,79.66,79.59,79.63,8180.0,76.1604,76.2082,76.1413,76.1795,8180.0
2017-03-23 12:05:00,79.62,79.64,79.59,79.61,6186.0,76.17,76.1891,76.1413,76.1604,6186.0
2017-03-23 12:10:00,79.6,79.66,79.6,79.65,2702.0,76.1508,76.2082,76.1508,76.1987,2702.0
2017-03-23 12:15:00,79.67,79.75,79.67,79.74,8601.0,76.2178,76.2943,76.2178,76.2848,8601.0
2017-03-23 12:20:00,79.73,79.74,79.68,79.73,4701.0,76.2752,76.2848,76.2274,76.2752,4701.0
2017-03-23 12:25:00,79.72,79.84,79.72,79.79,7628.0,76.2656,76.3804,76.2656,76.3326,7628.0
2017-03-23 12:30:00,79.75,79.78,79.74,79.76,5362.0,76.2943,76.323,76.2848,76.3039,5362.0
2017-03-23 12:35:00,79.76,79.81,79.73,79.76,11248.0,76.3039,76.3517,76.2752,76.3039,11248.0
2017-03-23 12:40:00,79.75,79.76,79.73,79.74,4604.0,76.2943,76.3039,76.2752,76.2848,4604.0
2017-03-23 12:45:00,79.75,79.76,79.67,79.68,11750.0,76.2943,76.3039,76.2178,76.2274,11750.0
2017-03-23 12:50:00,79.68,79.69,79.48,79.48,19207.0,76.2274,76.2369,76.036,76.036,19207.0
2017-03-23 12:55:00,79.48,79.61,79.48,79.57,5854.0,76.036,76.1604,76.036,76.1221,5854.0
2017-03-23 13:00:00,79.58,79.58,79.51,79.51,15413.0,76.1317,76.1317,76.0647,76.0647,15413.0
2017-03-23 13:05:00,79.53,79.57,79.47,79.48,12395.0,76.0839,76.1221,76.0265,76.036,12395.0
2017-03-23 13:10:00,79.47,79.54,79.45,79.53,12700.0,76.0265,76.0934,76.0073,76.0839,12700.0
2017-03-23 13:15:00,79.53,79.55,79.45,79.48,6209.0,76.0839,76.103,76.0073,76.036,6209.0
2017-03-23 13:20:00,79.48,79.56,79.47,79.52,5800.0,76.036,76.1126,76.0265,76.0743,5800.0
2017-03-23 13:25:00,79.52,79.54,79.44,79.44,19797.0,76.0743,76.0934,75.9978,75.9978,19797.0
2017-03-23 13:30:00,79.46,79.54,79.41,79.52,5019.0,76.0169,76.0934,75.9691,76.0743,5019.0
2017-03-23 13:35:00,79.53,79.53,79.4,79.41,5664.0,76.0839,76.0839,75.9595,75.9691,5664.0
2017-03-23 13:40:00,79.41,79.42,79.32,79.42,4050.0,75.9691,75.9786,75.883,75.9786,4050.0
2017-03-23 13:45:00,79.37,79.46,79.37,79.45,2700.0,75.9308,76.0169,75.9308,76.0073,2700.0
2017-03-23 13:50:00,79.44,79.48,79.39,79.45,6654.0,75.9978,76.036,75.9499,76.0073,6654.0
2017-03-23 13:55:00,79.45,79.46,79.39,79.39,17325.0,76.0073,76.0169,75.9499,75.9499,17325.0
2017-03-23 14:00:00,79.38,79.38,79.25,79.27,8408.0,75.9404,75.9404,75.816,75.8351,8408.0
2017-03-23 14:05:00,79.26,79.26,79.16,79.2,9523.0,75.8256,75.8256,75.7299,75.7682,9523.0
2017-03-23 14:10:00,79.2,79.25,79.19,79.25,8075.0,75.7682,75.816,75.7586,75.816,8075.0
2017-03-23 14:15:00,79.25,79.28,79.24,79.27,7098.0,75.816,75.8447,75.8064,75.8351,7098.0
2017-03-23 14:20:00,79.3,79.3,79.23,79.25,3573.0,75.8638,75.8638,75.7969,75.816,3573.0
2017-03-23 14:25:00,79.25,79.29,79.24,79.26,4213.0,75.816,75.8543,75.8064,75.8256,4213.0
2017-03-23 14:30:00,79.24,79.28,79.23,79.26,8801.0,75.8064,75.8447,75.7969,75.8256,8801.0
2017-03-23 14:35:00,79.26,79.29,79.21,79.27,7800.0,75.8256,75.8543,75.7777,75.8351,7800.0
2017-03-23 14:40:00,79.28,79.34,79.27,79.33,1489.0,75.8447,75.9021,75.8351,75.8925,1489.0
2017-03-23 14:45:00,79.32,79.33,79.27,79.31,2624.0,75.883,75.8925,75.8351,75.8734,2624.0
2017-03-23 14:50:00,79.28,79.28,79.23,79.25,1650.0,75.8447,75.8447,75.7969,75.816,1650.0
2017-03-23 14:55:00,79.27,79.33,79.27,79.31,10066.0,75.8351,75.8925,75.8351,75.8734,10066.0
2017-03-23 15:00:00,79.29,79.32,79.23,79.23,11482.0,75.8543,75.883,75.7969,75.7969,11482.0
2017-03-23 15:05:00,79.25,79.25,79.17,79.17,3415.0,75.816,75.816,75.7395,75.7395,3415.0
2017-03-23 15:10:00,79.17,79.2,79.04,79.04,3189.0,75.7395,75.7682,75.6151,75.6151,3189.0
2017-03-23 15:15:00,79.07,79.16,79.02,79.04,8692.0,75.6438,75.7299,75.596,75.6151,8692.0
2017-03-23 15:20:00,79.05,79.12,79.05,79.05,3748.0,75.6247,75.6916,75.6247,75.6247,3748.0
2017-03-23 15:25:00,79.06,79.09,79.01,79.03,9825.0,75.6342,75.6629,75.5864,75.6055,9825.0
2017-03-23 15:30:00,79.03,79.05,78.91,78.98,9189.0,75.6055,75.6247,75.4907,75.5577,9189.0
2017-03-23 15:35:00,79.0,79.01,78.94,79.01,8278.0,75.5768,75.5864,75.5194,75.5864,8278.0
2017-03-23 15:40:00,79.03,79.03,78.87,78.88,5890.0,75.6055,75.6055,75.4525,75.462,5890.0
2017-03-23 15:45:00,78.88,78.98,78.84,78.96,24056.0,75.462,75.5577,75.4238,75.5386,24056.0
2017-03-23 15:50:00,78.95,78.98,78.91,78.96,19350.0,75.529,75.5577,75.4907,75.5386,19350.0
2017-03-23 15:55:00,78.94,79.03,78.9,78.95,55697.0,75.5194,75.6055,75.4812,75.529,55697.0
2017-03-24 09:30:00,79.26,79.37,79.08,79.21,8509.0,75.8256,75.9308,75.6534,75.7777,8509.0
2017-03-24 09:35:00,79.21,79.43,78.96,79.28,2700.0,75.7777,75.9882,75.5386,75.8447,2700.0
2017-03-24 09:40:00,79.33,79.43,79.3,79.31,6603.0,75.8925,75.9882,75.8638,75.8734,6603.0
2017-03-24 09:45:00,79.29,79.33,79.25,79.31,1800.0,75.8543,75.8925,75.816,75.8734,1800.0
2017-03-24 09:50:00,79.32,79.32,79.23,79.23,1450.0,75.883,75.883,75.7969,75.7969,1450.0
2017-03-24 09:55:00,79.16,79.21,79.11,79.21,1900.0,75.7299,75.7777,75.6821,75.7777,1900.0
2017-03-24 10:00:00,79.19,79.31,79.17,79.23,15232.0,75.7586,75.8734,75.7395,75.7969,15232.0
2017-03-24 10:05:00,79.22,79.27,79.15,79.19,3650.0,75.7873,75.8351,75.7203,75.7586,3650.0
2017-03-24 10:10:00,79.14,79.25,79.13,79.25,5977.0,75.7108,75.816,75.7012,75.816,5977.0
2017-03-24 10:15:00,79.23,79.25,79.17,79.25,1889.0,75.7969,75.816,75.7395,75.816,1889.0
2017-03-24 10:20:00,79.21,79.21,79.14,79.17,4101.0,75.7777,75.7777,75.7108,75.7395,4101.0
2017-03-24 10:25:00,79.13,79.26,79.09,79.26,8488.0,75.7012,75.8256,75.6629,75.8256,8488.0
2017-03-24 10:30:00,79.27,79.47,79.26,79.39,23725.0,75.8351,76.0265,75.8256,75.9499,23725.0
2017-03-24 10:35:00,79.44,79.44,79.38,79.38,1100.0,75.9978,75.9978,75.9404,75.9404,1100.0
2017-03-24 10:40:00,79.37,79.41,79.37,79.39,1200.0,75.9308,75.9691,75.9308,75.9499,1200.0
2017-03-24 10:45:00,79.38,79.44,79.31,79.41,3600.0,75.9404,75.9978,75.8734,75.9691,3600.0
2017-03-24 10:50:00,79.39,79.39,79.34,79.38,2193.0,75.9499,75.9499,75.9021,75.9404,2193.0
2017-03-24 10:55:00,79.41,79.43,79.39,79.39,4047.0,75.9691,75.9882,75.9499,75.9499,4047.0
2017-03-24 11:00:00,79.39,79.39,79.25,79.25,9501.0,75.9499,75.9499,75.816,75.816,9501.0
2017-03-24 11:05:00,79.26,79.3,79.26,79.26,5534.0,75.8256,75.8638,75.8256,75.8256,5534.0
2017-03-24 11:10:00,79.26,79.3,79.24,79.27,2541.0,75.8256,75.8638,75.8064,75.8351,2541.0
2017-03-24 11:15:00,79.25,79.25,79.14,79.14,3799.0,75.816,75.816,75.7108,75.7108,3799.0
2017-03-24 11:20:00,79.14,79.19,79.1,79.1,1547.0,75.7108,75.7586,75.6725,75.6725,1547.0
2017-03-24 11:25:00,79.13,79.13,79.02,79.03,2601.0,75.7012,75.7012,75.596,75.6055,2601.0
2017-03-24 11:30:00,79.04,79.14,79.02,79.14,2800.0,75.6151,75.7108,75.596,75.7108,2800.0
2017-03-24 11:35:00,79.12,79.14,79.11,79.13,955.0,75.6916,75.7108,75.6821,75.7012,955.0
2017-03-24 11:40:00,79.14,79.21,79.13,79.18,1349.0,75.7108,75.7777,75.7012,75.749,1349.0
2017-03-24 11:45:00,79.17,79.17,79.11,79.11,1296.0,75.7395,75.7395,75.6821,75.6821,1296.0
2017-03-24 11:50:00,79.12,79.18,79.12,79.14,1998.0,75.6916,75.749,75.6916,75.7108,1998.0
2017-03-24 11:55:00,79.13,79.21,79.13,79.2,2243.0,75.7012,75.7777,75.7012,75.7682,2243.0
2017-03-24 12:00:00,79.24,79.26,79.23,79.26,1000.0,75.8064,75.8256,75.7969,75.8256,1000.0
2017-03-24 12:05:00,79.23,79.24,79.22,79.24,900.0,75.7969,75.8064,75.7873,75.8064,900.0
2017-03-24 12:10:00,79.24,79.25,78.98,79.0,18441.0,75.8064,75.816,75.5577,75.5768,18441.0
2017-03-24 12:15:00,79.0,79.0,78.87,78.89,3062.0,75.5768,75.5768,75.4525,75.4716,3062.0
2017-03-24 12:20:00,78.87,78.92,78.82,78.9,2649.0,75.4525,75.5003,75.4046,75.4812,2649.0
2017-03-24 12:25:00,78.83,79.05,78.83,79.0,5800.0,75.4142,75.6247,75.4142,75.5768,5800.0
2017-03-24 12:30:00,79.01,79.05,78.95,78.95,3650.0,75.5864,75.6247,75.529,75.529,3650.0
2017-03-24 12:35:00,78.98,79.01,78.94,79.0,2800.0,75.5577,75.5864,75.5194,75.5768,2800.0
2017-03-24 12:40:00,78.98,78.99,78.96,78.96,1400.0,75.5577,75.5673,75.5386,75.5386,1400.0
2017-03-24 12:45:00,78.98,79.02,78.96,79.01,7680.0,75.5577,75.596,75.5386,75.5864,7680.0
2017-03-24 12:50:00,79.01,79.05,78.91,79.0,8455.0,75.5864,75.6247,75.4907,75.5768,8455.0
2017-03-24 12:55:00,78.99,79.03,78.97,79.0,3500.0,75.5673,75.6055,75.5481,75.5768,3500.0
2017-03-24 13:00:00,79.02,79.07,79.02,79.05,3501.0,75.596,75.6438,75.596,75.6247,3501.0
2017-03-24 13:05:00,79.04,79.04,78.96,78.99,3750.0,75.6151,75.6151,75.5386,75.5673,3750.0
2017-03-24 13:10:00,78.98,79.01,78.97,79.0,1038.0,75.5577,75.5864,75.5481,75.5768,1038.0
2017-03-24 13:15:00,79.03,79.03,78.97,78.97,1164.0,75.6055,75.6055,75.5481,75.5481,1164.0
2017-03-24 13:20:00,79.02,79.04,79.0,79.01,1700.0,75.596,75.6151,75.5768,75.5864,1700.0
2017-03-24 13:25:00,79.01,79.08,79.01,79.04,4856.0,75.5864,75.6534,75.5864,75.6151,4856.0
2017-03-24 13:30:00,79.04,79.04,78.99,78.99,900.0,75.6151,75.6151,75.5673,75.5673,900.0
2017-03-24 13:35:00,78.97,79.02,78.97,78.99,1700.0,75.5481,75.596,75.5481,75.5673,1700.0
2017-03-24 13:40:00,78.93,79.03,78.93,79.0,2916.0,75.5099,75.6055,75.5099,75.5768,2916.0
2017-03-24 13:45:00,79.0,79.02,78.98,79.01,1492.0,75.5768,75.596,75.5577,75.5864,1492.0
2017-03-24 13:50:00,78.97,78.98,78.87,78.92,2000.0,75.5481,75.5577,75.4525,75.5003,2000.0
2017-03-24 13:55:00,78.87,78.9,78.82,78.82,1850.0,75.4525,75.4812,75.4046,75.4046,1850.0
2017-03-24 14:00:00,78.85,78.9,78.82,78.83,33300.0,75.4333,75.4812,75.4046,75.4142,33300.0
2017-03-24 14:05:00,78.85,78.92,78.85,78.89,3886.0,75.4333,75.5003,75.4333,75.4716,3886.0
2017-03-24 14:10:00,78.87,78.9,78.86,78.86,2450.0,75.4525,75.4812,75.4429,75.4429,2450.0
2017-03-24 14:15:00,78.85,78.87,78.71,78.75,16203.0,75.4333,75.4525,75.2994,75.3377,16203.0
2017-03-24 14:20:00,78.75,78.79,78.69,78.71,27917.0,75.3377,75.3759,75.2803,75.2994,27917.0
2017-03-24 14:25:00,78.72,78.72,78.64,78.66,3108.0,75.309,75.309,75.2324,75.2516,3108.0
2017-03-24 14:30:00,78.67,78.73,78.64,78.64,1949.0,75.2611,75.3185,75.2324,75.2324,1949.0
2017-03-24 14:35:00,78.64,78.67,78.61,78.61,4013.0,75.2324,75.2611,75.2037,75.2037,4013.0
2017-03-24 14:40:00,78.61,78.62,78.57,78.59,2000.0,75.2037,75.2133,75.1655,75.1846,2000.0
2017-03-24 14:45:00,78.56,78.58,78.45,78.47,14862.0,75.1559,75.175,75.0507,75.0698,14862.0
2017-03-24 14:50:00,78.48,78.51,78.4,78.4,4000.0,75.0794,75.1081,75.0028,75.0028,4000.0
2017-03-24 14:55:00,78.42,78.44,78.38,78.44,3101.0,75.022,75.0411,74.9837,75.0411,3101.0
2017-03-24 15:00:00,78.47,78.49,78.34,78.42,5959.0,75.0698,75.0889,74.9454,75.022,5959.0
2017-03-24 15:05:00,78.44,78.44,78.34,78.43,3150.0,75.0411,75.0411,74.9454,75.0315,3150.0
2017-03-24 15:10:00,78.43,78.46,78.39,78.4,8800.0,75.0315,75.0602,74.9933,75.0028,8800.0
2017-03-24 15:15:00,78.34,78.41,78.27,78.35,12084.0,74.9454,75.0124,74.8785,74.955,12084.0
2017-03-24 15:20:00,78.35,78.52,78.35,78.5,14349.0,74.955,75.1176,74.955,75.0985,14349.0
2017-03-24 15:25:00,78.48,78.54,78.48,78.53,21124.0,75.0794,75.1368,75.0794,75.1272,21124.0
2017-03-24 15:30:00,78.51,78.59,78.4,78.54,27139.0,75.1081,75.1846,75.0028,75.1368,27139.0
2017-03-24 15:35:00,78.53,78.73,78.47,78.72,25993.0,75.1272,75.3185,75.0698,75.309,25993.0
2017-03-24 15:40:00,78.72,78.83,78.72,78.73,18035.0,75.309,75.4142,75.309,75.3185,18035.0
2017-03-24 15:45:00,78.72,78.8,78.48,78.5,91657.0,75.309,75.3855,75.0794,75.0985,91657.0
2017-03-24 15:50:00,78.49,78.59,78.46,78.49,52831.0,75.0889,75.1846,75.0602,75.0889,52831.0
2017-03-24 15:55:00,78.51,78.55,78.37,78.42,115928.0,75.1081,75.1463,74.9741,75.022,115928.0
2017-03-27 09:30:00,77.71,77.93,77.41,77.93,14875.0,74.3427,74.5532,74.0557,74.5532,14875.0
2017-03-27 09:35:00,77.81,77.81,77.34,77.55,7686.0,74.4384,74.4384,73.9888,74.1897,7686.0
2017-03-27 09:40:00,77.45,77.55,77.31,77.41,5800.0,74.094,74.1897,73.9601,74.0557,5800.0
2017-03-27 09:45:00,77.46,77.7,77.39,77.53,10013.0,74.1036,74.3332,74.0366,74.1705,10013.0
2017-03-27 09:50:00,77.57,77.88,77.57,77.78,9003.0,74.2088,74.5054,74.2088,74.4097,9003.0
2017-03-27 09:55:00,77.68,77.93,77.68,77.93,8183.0,74.314,74.5532,74.314,74.5532,8183.0
2017-03-27 10:00:00,77.92,77.92,77.68,77.81,7006.0,74.5436,74.5436,74.314,74.4384,7006.0
2017-03-27 10:05:00,77.86,77.87,77.65,77.71,8777.0,74.4862,74.4958,74.2853,74.3427,8777.0
2017-03-27 10:10:00,77.76,77.79,77.55,77.66,12150.0,74.3906,74.4193,74.1897,74.2949,12150.0
2017-03-27 10:15:00,77.65,77.79,77.64,77.67,39429.0,74.2853,74.4193,74.2758,74.3045,39429.0
2017-03-27 10:20:00,77.66,77.66,77.53,77.63,26699.0,74.2949,74.2949,74.1705,74.2662,26699.0
2017-03-27 10:25:00,77.64,77.64,77.47,77.47,31470.0,74.2758,74.2758,74.1131,74.1131,31470.0
2017-03-27 10:30:00,77.49,77.63,77.49,77.63,17698.0,74.1323,74.2662,74.1323,74.2662,17698.0
2017-03-27 10:35:00,77.61,77.68,77.49,77.5,19426.0,74.2471,74.314,74.1323,74.1418,19426.0
2017-03-27 10:40:00,77.56,77.77,77.56,77.76,23416.0,74.1992,74.4001,74.1992,74.3906,23416.0
2017-03-27 10:45:00,77.75,77.84,77.63,77.66,22284.0,74.381,74.4671,74.2662,74.2949,22284.0
2017-03-27 10:50:00,77.67,77.78,77.67,77.69,2913.0,74.3045,74.4097,74.3045,74.3236,2913.0
2017-03-27 10:55:00,77.64,77.72,77.63,77.69,6892.0,74.2758,74.3523,74.2662,74.3236,6892.0
2017-03-27 11:00:00,77.69,77.79,77.68,77.79,5200.0,74.3236,74.4193,74.314,74.4193,5200.0
2017-03-27 11:05:00,77.79,77.79,77.7,77.73,6800.0,74.4193,74.4193,74.3332,74.3619,6800.0
2017-03-27 11:10:00,77.74,77.86,77.64,77.7,16759.0,74.3714,74.4862,74.2758,74.3332,16759.0
2017-03-27 11:15:00,77.7,77.7,77.52,77.54,7164.0,74.3332,74.3332,74.161,74.1801,7164.0
2017-03-27 11:20:00,77.56,77.6,77.52,77.6,9289.0,74.1992,74.2375,74.161,74.2375,9289.0
2017-03-27 11:25:00,77.61,77.75,77.5,77.75,50155.0,74.2471,74.381,74.1418,74.381,50155.0
2017-03-27 11:30:00,77.79,78.05,77.78,77.98,17891.0,74.4193,74.668,74.4097,74.601,17891.0
2017-03-27 11:35:00,77.97,78.15,77.94,77.94,20281.0,74.5915,74.7637,74.5628,74.5628,20281.0
2017-03-27 11:40:00,77.99,78.02,77.89,77.95,4395.0,74.6106,74.6393,74.5149,74.5723,4395.0
2017-03-27 11:45:00,77.94,78.0,77.83,77.85,4800.0,74.5628,74.6202,74.4575,74.4767,4800.0
2017-03-27 11:50:00,77.83,77.84,77.76,77.76,6531.0,74.4575,74.4671,74.3906,74.3906,6531.0
2017-03-27 11:55:00,77.81,77.93,77.8,77.92,5190.0,74.4384,74.5532,74.4288,74.5436,5190.0
2017-03-27 12:00:00,77.97,78.03,77.87,78.03,8770.0,74.5915,74.6489,74.4958,74.6489,8770.0
2017-03-27 12:05:00,78.03,78.03,77.9,77.95,17832.0,74.6489,74.6489,74.5245,74.5723,17832.0
2017-03-27 12:10:00,77.97,78.01,77.88,77.88,4957.0,74.5915,74.6297,74.5054,74.5054,4957.0
2017-03-27 12:15:00,77.94,77.97,77.91,77.95,3701.0,74.5628,74.5915,74.5341,74.5723,3701.0
2017-03-27 12:20:00,77.98,78.02,77.95,78.02,5928.0,74.601,74.6393,74.5723,74.6393,5928.0
2017-03-27 12:25:00,78.01,78.01,77.93,77.96,7687.0,74.6297,74.6297,74.5532,74.5819,7687.0
2017-03-27 12:30:00,77.98,77.99,77.93,77.95,17366.0,74.601,74.6106,74.5532,74.5723,17366.0
2017-03-27 12:35:00,77.95,78.03,77.95,77.97,6705.0,74.5723,74.6489,74.5723,74.5915,6705.0
2017-03-27 12:40:00,77.98,78.01,77.9,78.0,6574.0,74.601,74.6297,74.5245,74.6202,6574.0
2017-03-27 12:45:00,77.98,78.02,77.92,77.98,9248.0,74.601,74.6393,74.5436,74.601,9248.0
2017-03-27 12:50:00,77.97,78.02,77.93,78.01,14901.0,74.5915,74.6393,74.5532,74.6297,14901.0
2017-03-27 12:55:00,78.0,78.02,77.96,77.99,16853.0,74.6202,74.6393,74.5819,74.6106,16853.0
2017-03-27 13:00:00,77.99,78.17,77.99,78.14,26380.0,74.6106,74.7828,74.6106,74.7541,26380.0
2017-03-27 13:05:00,78.13,78.27,78.12,78.26,25670.0,74.7445,74.8785,74.735,74.8689,25670.0
2017-03-27 13:10:00,78.27,78.3,78.21,78.28,15033.0,74.8785,74.9072,74.8211,74.888,15033.0
2017-03-27 13:15:00,78.28,78.31,78.23,78.27,18953.0,74.888,74.9167,74.8402,74.8785,18953.0
2017-03-27 13:20:00,78.27,78.36,78.27,78.33,11817.0,74.8785,74.9646,74.8785,74.9359,11817.0
2017-03-27 13:25:00,78.35,78.37,78.28,78.31,5000.0,74.955,74.9741,74.888,74.9167,5000.0
2017-03-27 13:30:00,78.31,78.31,78.25,78.27,4659.0,74.9167,74.9167,74.8593,74.8785,4659.0
2017-03-27 13:35:00,78.29,78.29,78.25,78.26,4862.0,74.8976,74.8976,74.8593,74.8689,4862.0
2017-03-27 13:40:00,78.28,78.31,78.2,78.2,6733.0,74.888,74.9167,74.8115,74.8115,6733.0
2017-03-27 13:45:00,78.2,78.22,78.17,78.18,3548.0,74.8115,74.8306,74.7828,74.7924,3548.0
2017-03-27 13:50:00,78.19,78.2,78.09,78.14,40848.0,74.8019,74.8115,74.7063,74.7541,40848.0
2017-03-27 13:55:00,78.14,78.15,78.08,78.13,20302.0,74.7541,74.7637,74.6967,74.7445,20302.0
2017-03-27 14:00:00,78.14,78.22,78.13,78.17,13203.0,74.7541,74.8306,74.7445,74.7828,13203.0
2017-03-27 14:05:00,78.17,78.28,78.16,78.28,16805.0,74.7828,74.888,74.7732,74.888,16805.0
2017-03-27 14:10:00,78.24,78.26,78.19,78.26,4600.0,74.8498,74.8689,74.8019,74.8689,4600.0
2017-03-27 14:15:00,78.27,78.3,78.24,78.27,8032.0,74.8785,74.9072,74.8498,74.8785,8032.0
2017-03-27 14:20:00,78.25,78.34,78.21,78.33,4325.0,74.8593,74.9454,74.8211,74.9359,4325.0
2017-03-27 14:25:00,78.35,78.35,78.19,78.27,6208.0,74.955,74.955,74.8019,74.8785,6208.0
2017-03-27 14:30:00,78.28,78.28,78.16,78.17,8906.0,74.888,74.888,74.7732,74.7828,8906.0
2017-03-27 14:35:00,78.16,78.16,78.11,78.11,2100.0,74.7732,74.7732,74.7254,74.7254,2100.0
2017-03-27 14:40:00,78.14,78.23,78.14,78.21,5802.0,74.7541,74.8402,74.7541,74.8211,5802.0
2017-03-27 14:45:00,78.2,78.29,78.18,78.26,6298.0,74.8115,74.8976,74.7924,74.8689,6298.0
2017-03-27 14:50:00,78.27,78.3,78.24,78.3,4297.0,74.8785,74.9072,74.8498,74.9072,4297.0
2017-03-27 14:55:00,78.29,78.31,78.24,78.25,17536.0,74.8976,74.9167,74.8498,74.8593,17536.0
2017-03-27 15:00:00,78.25,78.32,78.21,78.31,16618.0,74.8593,74.9263,74.8211,74.9167,16618.0
2017-03-27 15:05:00,78.31,78.36,78.29,78.34,7839.0,74.9167,74.9646,74.8976,74.9454,7839.0
2017-03-27 15:10:00,78.33,78.37,78.31,78.33,8211.0,74.9359,74.9741,74.9167,74.9359,8211.0
2017-03-27 15:15:00,78.33,78.35,78.28,78.35,7287.0,74.9359,74.955,74.888,74.955,7287.0
2017-03-27 15:20:00,78.34,78.36,78.29,78.29,6937.0,74.9454,74.9646,74.8976,74.8976,6937.0
2017-03-27 15:25:00,78.29,78.38,78.29,78.35,12242.0,74.8976,74.9837,74.8976,74.955,12242.0
2017-03-27 15:30:00,78.35,78.39,78.3,78.38,10478.0,74.955,74.9933,74.9072,74.9837,10478.0
2017-03-27 15:35:00,78.37,78.39,78.3,78.32,16003.0,74.9741,74.9933,74.9072,74.9263,16003.0
2017-03-27 15:40:00,78.33,78.36,78.29,78.3,24524.0,74.9359,74.9646,74.8976,74.9072,24524.0
2017-03-27 15:45:00,78.29,78.3,78.18,78.23,33120.0,74.8976,74.9072,74.7924,74.8402,33120.0
2017-03-27 15:50:00,78.23,78.24,78.18,78.2,40715.0,74.8402,74.8498,74.7924,74.8115,40715.0
2017-03-27 15:55:00,78.19,78.2,78.1,78.13,72352.0,74.8019,74.8115,74.7158,74.7445,72352.0
2017-03-28 09:30:00,78.11,78.27,77.68,78.09,4665.0,74.7254,74.8785,74.314,74.7063,4665.0
2017-03-28 09:35:00,78.07,78.39,78.07,78.2,4726.0,74.6871,74.9933,74.6871,74.8115,4726.0
2017-03-28 09:40:00,78.2,78.24,78.03,78.03,9361.0,74.8115,74.8498,74.6489,74.6489,9361.0
2017-03-28 09:45:00,78.05,78.18,78.04,78.16,10148.0,74.668,74.7924,74.6584,74.7732,10148.0
2017-03-28 09:50:00,78.16,78.18,78.04,78.13,5850.0,74.7732,74.7924,74.6584,74.7445,5850.0
2017-03-28 09:55:00,78.13,78.15,78.04,78.11,23260.0,74.7445,74.7637,74.6584,74.7254,23260.0
2017-03-28 10:00:00,78.1,78.37,78.05,78.28,22215.0,74.7158,74.9741,74.668,74.888,22215.0
2017-03-28 10:05:00,78.33,78.51,78.3,78.42,13317.0,74.9359,75.1081,74.9072,75.022,13317.0
2017-03-28 10:10:00,78.45,78.53,78.44,78.45,9300.0,75.0507,75.1272,75.0411,75.0507,9300.0
2017-03-28 10:15:00,78.44,78.48,78.41,78.46,7001.0,75.0411,75.0794,75.0124,75.0602,7001.0
2017-03-28 10:20:00,78.46,78.53,78.29,78.5,13878.0,75.0602,75.1272,74.8976,75.0985,13878.0
2017-03-28 10:25:00,78.5,78.55,78.47,78.55,4100.0,75.0985,75.1463,75.0698,75.1463,4100.0
2017-03-28 10:30:00,78.53,78.62,78.41,78.44,4726.0,75.1272,75.2133,75.0124,75.0411,4726.0
2017-03-28 10:35:00,78.45,78.51,78.4,78.48,7905.0,75.0507,75.1081,75.0028,75.0794,7905.0
2017-03-28 10:40:00,78.51,78.61,78.48,78.49,8178.0,75.1081,75.2037,75.0794,75.0889,8178.0
2017-03-28 10:45:00,78.46,78.57,78.43,78.54,14687.0,75.0602,75.1655,75.0315,75.1368,14687.0
2017-03-28 10:50:00,78.53,78.53,78.47,78.48,12194.0,75.1272,75.1272,75.0698,75.0794,12194.0
2017-03-28 10:55:00,78.45,78.5,78.42,78.5,10532.0,75.0507,75.0985,75.022,75.0985,10532.0
2017-03-28 11:00:00,78.49,78.52,78.47,78.51,19153.0,75.0889,75.1176,75.0698,75.1081,19153.0
2017-03-28 11:05:00,78.51,78.64,78.5,78.54,30817.0,75.1081,75.2324,75.0985,75.1368,30817.0
2017-03-28 11:10:00,78.54,78.67,78.53,78.67,25500.0,75.1368,75.2611,75.1272,75.2611,25500.0
2017-03-28 11:15:00,78.68,78.77,78.65,78.76,4832.0,75.2707,75.3568,75.242,75.3472,4832.0
2017-03-28 11:20:00,78.71,78.82,78.71,78.75,58200.0,75.2994,75.4046,75.2994,75.3377,58200.0
2017-03-28 11:25:00,78.79,78.94,78.77,78.89,10179.0,75.3759,75.5194,75.3568,75.4716,10179.0
2017-03-28 11:30:00,78.91,79.0,78.91,78.99,10007.0,75.4907,75.5768,75.4907,75.5673,10007.0
2017-03-28 11:35:00,78.97,78.97,78.86,78.96,4464.0,75.5481,75.5481,75.4429,75.5386,4464.0
2017-03-28 11:40:00,78.94,78.95,78.87,78.88,3878.0,75.5194,75.529,75.4525,75.462,3878.0
2017-03-28 11:45:00,78.9,79.04,78.9,79.03,18076.0,75.4812,75.6151,75.4812,75.6055,18076.0
2017-03-28 11:50:00,79.04,79.06,79.01,79.02,5986.0,75.6151,75.6342,75.5864,75.596,5986.0
2017-03-28 11:55:00,79.01,79.02,78.99,79.02,3212.0,75.5864,75.596,75.5673,75.596,3212.0
2017-03-28 12:00:00,78.98,78.99,78.92,78.94,2923.0,75.5577,75.5673,75.5003,75.5194,2923.0
2017-03-28 12:05:00,78.89,78.89,78.82,78.82,1700.0,75.4716,75.4716,75.4046,75.4046,1700.0
2017-03-28 12:10:00,78.81,78.84,78.79,78.82,4146.0,75.3951,75.4238,75.3759,75.4046,4146.0
2017-03-28 12:15:00,78.84,78.86,78.76,78.76,5339.0,75.4238,75.4429,75.3472,75.3472,5339.0
2017-03-28 12:20:00,78.75,78.82,78.74,78.74,1600.0,75.3377,75.4046,75.3281,75.3281,1600.0
2017-03-28 12:25:00,78.74,78.74,78.66,78.72,4575.0,75.3281,75.3281,75.2516,75.309,4575.0
2017-03-28 12:30:00,78.72,78.73,78.7,78.7,3290.0,75.309,75.3185,75.2898,75.2898,3290.0
2017-03-28 12:35:00,78.7,78.74,78.7,78.74,400.0,75.2898,75.3281,75.2898,75.3281,400.0
2017-03-28 12:40:00,78.72,78.81,78.69,78.79,6788.0,75.309,75.3951,75.2803,75.3759,6788.0
2017-03-28 12:45:00,78.8,78.8,78.77,78.78,2495.0,75.3855,75.3855,75.3568,75.3664,2495.0
2017-03-28 12:50:00,78.78,78.89,78.78,78.89,3119.0,75.3664,75.4716,75.3664,75.4716,3119.0
2017-03-28 12:55:00,78.91,78.96,78.89,78.9,2675.0,75.4907,75.5386,75.4716,75.4812,2675.0
2017-03-28 13:00:00,78.93,78.93,78.89,78.92,1932.0,75.5099,75.5099,75.4716,75.5003,1932.0
2017-03-28 13:05:00,78.95,78.97,78.92,78.93,2517.0,75.529,75.5481,75.5003,75.5099,2517.0
2017-03-28 13:10:00,78.92,79.0,78.92,79.0,1421.0,75.5003,75.5768,75.5003,75.5768,1421.0
2017-03-28 13:15:00,78.98,79.0,78.97,78.97,530.0,75.5577,75.5768,75.5481,75.5481,530.0
2017-03-28 13:20:00,78.97,79.03,78.95,78.97,6487.0,75.5481,75.6055,75.529,75.5481,6487.0
2017-03-28 13:25:00,78.99,79.02,78.97,78.97,3028.0,75.5673,75.596,75.5481,75.5481,3028.0
2017-03-28 13:30:00,78.98,78.98,78.94,78.94,1100.0,75.5577,75.5577,75.5194,75.5194,1100.0
2017-03-28 13:35:00,78.92,78.93,78.86,78.9,7135.0,75.5003,75.5099,75.4429,75.4812,7135.0
2017-03-28 13:40:00,78.91,78.94,78.85,78.89,11782.0,75.4907,75.5194,75.4333,75.4716,11782.0
2017-03-28 13:45:00,78.91,78.92,78.85,78.85,2574.0,75.4907,75.5003,75.4333,75.4333,2574.0
2017-03-28 13:50:00,78.85,78.93,78.84,78.91,5249.0,75.4333,75.5099,75.4238,75.4907,5249.0
2017-03-28 13:55:00,78.92,78.97,78.9,78.97,13604.0,75.5003,75.5481,75.4812,75.5481,13604.0
2017-03-28 14:00:00,78.97,79.01,78.94,78.94,13451.0,75.5481,75.5864,75.5194,75.5194,13451.0
2017-03-28 14:05:00,78.93,79.04,78.92,79.04,7777.0,75.5099,75.6151,75.5003,75.6151,7777.0
2017-03-28 14:10:00,79.06,79.11,79.0,79.09,9811.0,75.6342,75.6821,75.5768,75.6629,9811.0
2017-03-28 14:15:00,79.09,79.1,79.01,79.01,6796.0,75.6629,75.6725,75.5864,75.5864,6796.0
2017-03-28 14:20:00,79.02,79.06,78.99,79.06,22454.0,75.596,75.6342,75.5673,75.6342,22454.0
2017-03-28 14:25:00,79.05,79.06,79.02,79.05,5367.0,75.6247,75.6342,75.596,75.6247,5367.0
2017-03-28 14:30:00,79.05,79.05,79.0,79.02,9000.0,75.6247,75.6247,75.5768,75.596,9000.0
2017-03-28 14:35:00,79.04,79.04,78.98,79.01,8940.0,75.6151,75.6151,75.5577,75.5864,8940.0
2017-03-28 14:40:00,79.0,79.03,78.97,79.02,10012.0,75.5768,75.6055,75.5481,75.596,10012.0
2017-03-28 14:45:00,79.02,79.03,78.97,78.98,7119.0,75.596,75.6055,75.5481,75.5577,7119.0
2017-03-28 14:50:00,78.99,79.01,78.93,78.96,12941.0,75.5673,75.5864,75.5099,75.5386,12941.0
2017-03-28 14:55:00,78.98,78.99,78.93,78.94,5210.0,75.5577,75.5673,75.5099,75.5194,5210.0
2017-03-28 15:00:00,78.94,79.02,78.92,79.0,23410.0,75.5194,75.596,75.5003,75.5768,23410.0
2017-03-28 15:05:00,79.01,79.02,78.96,79.01,10202.0,75.5864,75.596,75.5386,75.5864,10202.0
2017-03-28 15:10:00,79.01,79.04,78.96,79.04,8171.0,75.5864,75.6151,75.5386,75.6151,8171.0
2017-03-28 15:15:00,79.03,79.03,78.93,78.94,5900.0,75.6055,75.6055,75.5099,75.5194,5900.0
2017-03-28 15:20:00,78.93,78.97,78.9,78.96,9500.0,75.5099,75.5481,75.4812,75.5386,9500.0
2017-03-28 15:25:00,78.95,79.01,78.92,79.0,10116.0,75.529,75.5864,75.5003,75.5768,10116.0
2017-03-28 15:30:00,78.99,79.03,78.95,78.97,13174.0,75.5673,75.6055,75.529,75.5481,13174.0
2017-03-28 15:35:00,78.97,78.99,78.94,78.95,11692.0,75.5481,75.5673,75.5194,75.529,11692.0
2017-03-28 15:40:00,78.95,78.95,78.86,78.86,14964.0,75.529,75.529,75.4429,75.4429,14964.0
2017-03-28 15:45:00,78.86,78.86,78.74,78.77,28607.0,75.4429,75.4429,75.3281,75.3568,28607.0
2017-03-28 15:50:00,78.76,78.81,78.75,78.78,41792.0,75.3472,75.3951,75.3377,75.3664,41792.0
2017-03-28 15:55:00,78.78,78.81,78.71,78.75,86331.0,75.3664,75.3951,75.2994,75.3377,86331.0
2017-03-29 09:30:00,78.75,79.19,78.75,79.12,8617.0,75.3377,75.7586,75.3377,75.6916,8617.0
2017-03-29 09:35:00,79.16,79.16,78.78,78.91,7255.0,75.7299,75.7299,75.3664,75.4907,7255.0
2017-03-29 09:40:00,78.91,79.0,78.65,78.7,6901.0,75.4907,75.5768,75.242,75.2898,6901.0
2017-03-29 09:45:00,78.68,78.76,78.62,78.7,7754.0,75.2707,75.3472,75.2133,75.2898,7754.0
2017-03-29 09:50:00,78.73,78.83,78.66,78.69,8149.0,75.3185,75.4142,75.2516,75.2803,8149.0
2017-03-29 09:55:00,78.68,78.86,78.67,78.86,5006.0,75.2707,75.4429,75.2611,75.4429,5006.0
2017-03-29 10:00:00,78.89,78.97,78.8,78.97,16257.0,75.4716,75.5481,75.3855,75.5481,16257.0
2017-03-29 10:05:00,78.96,78.98,78.84,78.87,10932.0,75.5386,75.5577,75.4238,75.4525,10932.0
2017-03-29 10:10:00,78.88,79.04,78.7,78.78,24090.0,75.462,75.6151,75.2898,75.3664,24090.0
2017-03-29 10:15:00,78.73,78.91,78.72,78.88,12170.0,75.3185,75.4907,75.309,75.462,12170.0
2017-03-29 10:20:00,78.87,78.89,78.75,78.75,8049.0,75.4525,75.4716,75.3377,75.3377,8049.0
2017-03-29 10:25:00,78.75,78.89,78.74,78.75,10301.0,75.3377,75.4716,75.3281,75.3377,10301.0
2017-03-29 10:30:00,78.77,78.86,78.71,78.71,10829.0,75.3568,75.4429,75.2994,75.2994,10829.0
2017-03-29 10:35:00,78.75,78.88,78.73,78.88,13034.0,75.3377,75.462,75.3185,75.462,13034.0
2017-03-29 10:40:00,78.89,78.91,78.77,78.77,5784.0,75.4716,75.4907,75.3568,75.3568,5784.0
2017-03-29 10:45:00,78.79,78.91,78.78,78.78,6400.0,75.3759,75.4907,75.3664,75.3664,6400.0
2017-03-29 10:50:00,78.76,78.84,78.76,78.79,3553.0,75.3472,75.4238,75.3472,75.3759,3553.0
2017-03-29 10:55:00,78.8,78.88,78.78,78.85,5685.0,75.3855,75.462,75.3664,75.4333,5685.0
2017-03-29 11:00:00,78.86,78.88,78.74,78.74,9273.0,75.4429,75.462,75.3281,75.3281,9273.0
2017-03-29 11:05:00,78.77,78.78,78.66,78.7,7962.0,75.3568,75.3664,75.2516,75.2898,7962.0
2017-03-29 11:10:00,78.71,78.76,78.66,78.66,6756.0,75.2994,75.3472,75.2516,75.2516,6756.0
2017-03-29 11:15:00,78.66,78.67,78.58,78.6,8150.0,75.2516,75.2611,75.175,75.1942,8150.0
2017-03-29 11:20:00,78.61,78.68,78.61,78.67,9755.0,75.2037,75.2707,75.2037,75.2611,9755.0
2017-03-29 11:25:00,78.68,78.69,78.65,78.68,6856.0,75.2707,75.2803,75.242,75.2707,6856.0
2017-03-29 11:30:00,78.69,78.7,78.64,78.67,3506.0,75.2803,75.2898,75.2324,75.2611,3506.0
2017-03-29 11:35:00,78.69,78.7,78.52,78.52,5489.0,75.2803,75.2898,75.1176,75.1176,5489.0
2017-03-29 11:40:00,78.49,78.54,78.47,78.51,11446.0,75.0889,75.1368,75.0698,75.1081,11446.0
2017-03-29 11:45:00,78.51,78.59,78.51,78.54,6312.0,75.1081,75.1846,75.1081,75.1368,6312.0
2017-03-29 11:50:00,78.57,78.59,78.51,78.55,4700.0,75.1655,75.1846,75.1081,75.1463,4700.0
2017-03-29 11:55:00,78.55,78.6,78.53,78.6,4312.0,75.1463,75.1942,75.1272,75.1942,4312.0
2017-03-29 12:00:00,78.62,78.64,78.58,78.61,7200.0,75.2133,75.2324,75.175,75.2037,7200.0
2017-03-29 12:05:00,78.6,78.6,78.56,78.58,5267.0,75.1942,75.1942,75.1559,75.175,5267.0
2017-03-29 12:10:00,78.59,78.64,78.59,78.64,2950.0,75.1846,75.2324,75.1846,75.2324,2950.0
2017-03-29 12:15:00,78.62,78.67,78.62,78.64,9598.0,75.2133,75.2611,75.2133,75.2324,9598.0
2017-03-29 12:20:00,78.67,78.7,78.67,78.7,400.0,75.2611,75.2898,75.2611,75.2898,400.0
2017-03-29 12:25:00,78.7,78.73,78.67,78.73,4490.0,75.2898,75.3185,75.2611,75.3185,4490.0
2017-03-29 12:30:00,78.75,78.76,78.67,78.76,4803.0,75.3377,75.3472,75.2611,75.3472,4803.0
2017-03-29 12:35:00,78.73,78.79,78.73,78.75,2599.0,75.3185,75.3759,75.3185,75.3377,2599.0
2017-03-29 12:40:00,78.75,78.81,78.73,78.81,2487.0,75.3377,75.3951,75.3185,75.3951,2487.0
2017-03-29 12:45:00,78.82,78.82,78.76,78.77,2404.0,75.4046,75.4046,75.3472,75.3568,2404.0
2017-03-29 12:50:00,78.78,78.85,78.78,78.84,4000.0,75.3664,75.4333,75.3664,75.4238,4000.0
2017-03-29 12:55:00,78.83,78.84,78.8,78.83,3361.0,75.4142,75.4238,75.3855,75.4142,3361.0
2017-03-29 13:00:00,78.84,78.91,78.83,78.88,4602.0,75.4238,75.4907,75.4142,75.462,4602.0
2017-03-29 13:05:00,78.88,78.9,78.87,78.88,4017.0,75.462,75.4812,75.4525,75.462,4017.0
2017-03-29 13:10:00,78.89,78.89,78.81,78.81,8251.0,75.4716,75.4716,75.3951,75.3951,8251.0
2017-03-29 13:15:00,78.81,78.86,78.8,78.83,2664.0,75.3951,75.4429,75.3855,75.4142,2664.0
2017-03-29 13:20:00,78.84,78.88,78.83,78.85,4336.0,75.4238,75.462,75.4142,75.4333,4336.0
2017-03-29 13:25:00,78.85,78.87,78.84,78.84,5693.0,75.4333,75.4525,75.4238,75.4238,5693.0
2017-03-29 13:30:00,78.85,78.86,78.82,78.82,5100.0,75.4333,75.4429,75.4046,75.4046,5100.0
2017-03-29 13:35:00,78.82,78.87,78.81,78.81,7828.0,75.4046,75.4525,75.3951,75.3951,7828.0
2017-03-29 13:40:00,78.81,78.83,78.72,78.76,6630.0,75.3951,75.4142,75.309,75.3472,6630.0
2017-03-29 13:45:00,78.75,78.76,78.68,78.7,7196.0,75.3377,75.3472,75.2707,75.2898,7196.0
2017-03-29 13:50:00,78.7,78.75,78.69,78.69,10838.0,75.2898,75.3377,75.2803,75.2803,10838.0
2017-03-29 13:55:00,78.72,78.75,78.7,78.7,10941.0,75.309,75.3377,75.2898,75.2898,10941.0
2017-03-29 14:00:00,78.71,78.74,78.67,78.74,2849.0,75.2994,75.3281,75.2611,75.3281,2849.0
2017-03-29 14:05:00,78.74,78.75,78.68,78.73,4129.0,75.3281,75.3377,75.2707,75.3185,4129.0
2017-03-29 14:10:00,78.74,78.75,78.71,78.71,7634.0,75.3281,75.3377,75.2994,75.2994,7634.0
2017-03-29 14:15:00,78.73,78.76,78.72,78.76,10406.0,75.3185,75.3472,75.309,75.3472,10406.0
2017-03-29 14:20:00,78.76,78.77,78.73,78.75,17102.0,75.3472,75.3568,75.3185,75.3377,17102.0
2017-03-29 14:25:00,78.75,78.77,78.73,78.77,10952.0,75.3377,75.3568,75.3185,75.3568,10952.0
2017-03-29 14:30:00,78.77,78.79,78.7,78.73,16994.0,75.3568,75.3759,75.2898,75.3185,16994.0
2017-03-29 14:35:00,78.74,78.74,78.66,78.7,7478.0,75.3281,75.3281,75.2516,75.2898,7478.0
2017-03-29 14:40:00,78.72,78.75,78.67,78.74,8235.0,75.309,75.3377,75.2611,75.3281,8235.0
2017-03-29 14:45:00,78.74,78.76,78.72,78.73,12095.0,75.3281,75.3472,75.309,75.3185,12095.0
2017-03-29 14:50:00,78.74,78.76,78.73,78.76,7665.0,75.3281,75.3472,75.3185,75.3472,7665.0
2017-03-29 14:55:00,78.75,78.76,78.73,78.75,13215.0,75.3377,75.3472,75.3185,75.3377,13215.0
2017-03-29 15:00:00,78.75,78.75,78.68,78.72,18053.0,75.3377,75.3377,75.2707,75.309,18053.0
2017-03-29 15:05:00,78.72,78.75,78.72,78.75,16284.0,75.309,75.3377,75.309,75.3377,16284.0
2017-03-29 15:10:00,78.75,78.83,78.74,78.82,14449.0,75.3377,75.4142,75.3281,75.4046,14449.0
2017-03-29 15:15:00,78.83,78.86,78.77,78.84,8948.0,75.4142,75.4429,75.3568,75.4238,8948.0
2017-03-29 15:20:00,78.84,78.89,78.84,78.86,9322.0,75.4238,75.4716,75.4238,75.4429,9322.0
2017-03-29 15:25:00,78.86,78.93,78.86,78.88,8804.0,75.4429,75.5099,75.4429,75.462,8804.0
2017-03-29 15:30:00,78.89,78.94,78.87,78.94,8357.0,75.4716,75.5194,75.4525,75.5194,8357.0
2017-03-29 15:35:00,78.92,78.96,78.89,78.91,10652.0,75.5003,75.5386,75.4716,75.4907,10652.0
2017-03-29 15:40:00,78.92,78.92,78.87,78.88,10814.0,75.5003,75.5003,75.4525,75.462,10814.0
2017-03-29 15:45:00,78.87,78.9,78.83,78.9,15623.0,75.4525,75.4812,75.4142,75.4812,15623.0
2017-03-29 15:50:00,78.88,78.91,78.83,78.84,19643.0,75.462,75.4907,75.4142,75.4238,19643.0
2017-03-29 15:55:00,78.84,78.88,78.8,78.84,40639.0,75.4238,75.462,75.3855,75.4238,40639.0
2017-03-30 09:30:00,80.06,81.16,79.31,81.16,53669.0,76.5909,77.6433,75.8734,77.6433,53669.0
2017-03-30 09:35:00,81.16,81.47,80.42,81.18,45132.0,77.6433,77.9398,76.9353,77.6624,45132.0
2017-03-30 09:40:00,81.25,81.49,81.06,81.48,22952.0,77.7294,77.959,77.5476,77.9494,22952.0
2017-03-30 09:45:00,81.42,81.46,81.05,81.05,19562.0,77.892,77.9303,77.538,77.538,19562.0
2017-03-30 09:50:00,81.12,81.23,81.03,81.18,60519.0,77.605,77.7102,77.5189,77.6624,60519.0
2017-03-30 09:55:00,81.18,81.47,81.17,81.37,32008.0,77.6624,77.9398,77.6528,77.8442,32008.0
2017-03-30 10:00:00,81.36,81.43,81.15,81.33,38732.0,77.8346,77.9016,77.6337,77.8059,38732.0
2017-03-30 10:05:00,81.3,81.37,81.14,81.16,57880.0,77.7772,77.8442,77.6241,77.6433,57880.0
2017-03-30 10:10:00,81.15,81.41,81.13,81.27,18612.0,77.6337,77.8824,77.6146,77.7485,18612.0
2017-03-30 10:15:00,81.26,81.28,81.15,81.22,14529.0,77.7389,77.7581,77.6337,77.7007,14529.0
2017-03-30 10:20:00,81.21,81.43,81.18,81.34,21890.0,77.6911,77.9016,77.6624,77.8155,21890.0
2017-03-30 10:25:00,81.35,81.35,81.2,81.24,14274.0,77.825,77.825,77.6815,77.7198,14274.0
2017-03-30 10:30:00,81.24,81.27,81.17,81.26,91073.0,77.7198,77.7485,77.6528,77.7389,91073.0
2017-03-30 10:35:00,81.26,81.48,81.24,81.48,15537.0,77.7389,77.9494,77.7198,77.9494,15537.0
2017-03-30 10:40:00,81.49,81.59,81.34,81.37,25514.0,77.959,78.0546,77.8155,77.8442,25514.0
2017-03-30 10:45:00,81.37,81.48,81.25,81.26,14980.0,77.8442,77.9494,77.7294,77.7389,14980.0
2017-03-30 10:50:00,81.26,81.63,81.25,81.54,31193.0,77.7389,78.0929,77.7294,78.0068,31193.0
2017-03-30 10:55:00,81.55,81.6,81.41,81.44,23064.0,78.0164,78.0642,77.8824,77.9111,23064.0
2017-03-30 11:00:00,81.46,81.57,81.44,81.46,25779.0,77.9303,78.0355,77.9111,77.9303,25779.0
2017-03-30 11:05:00,81.46,81.5,81.41,81.44,12250.0,77.9303,77.9685,77.8824,77.9111,12250.0
2017-03-30 11:10:00,81.46,81.5,81.42,81.46,11841.0,77.9303,77.9685,77.892,77.9303,11841.0
2017-03-30 11:15:00,81.45,81.5,81.42,81.46,17669.0,77.9207,77.9685,77.892,77.9303,17669.0
2017-03-30 11:20:00,81.44,81.48,81.39,81.48,11469.0,77.9111,77.9494,77.8633,77.9494,11469.0
2017-03-30 11:25:00,81.48,81.5,81.42,81.42,10308.0,77.9494,77.9685,77.892,77.892,10308.0
2017-03-30 11:30:00,81.42,81.42,81.13,81.16,55118.0,77.892,77.892,77.6146,77.6433,55118.0
2017-03-30 11:35:00,81.18,81.4,81.18,81.23,19252.0,77.6624,77.8729,77.6624,77.7102,19252.0
2017-03-30 11:40:00,81.25,81.38,81.23,81.34,13229.0,77.7294,77.8537,77.7102,77.8155,13229.0
2017-03-30 11:45:00,81.3,81.38,81.25,81.27,12147.0,77.7772,77.8537,77.7294,77.7485,12147.0
2017-03-30 11:50:00,81.25,81.39,81.23,81.39,8777.0,77.7294,77.8633,77.7102,77.8633,8777.0
2017-03-30 11:55:00,81.37,81.4,81.32,81.4,6829.0,77.8442,77.8729,77.7963,77.8729,6829.0
2017-03-30 12:00:00,81.41,81.46,81.34,81.44,19147.0,77.8824,77.9303,77.8155,77.9111,19147.0
2017-03-30 12:05:00,81.42,81.43,81.27,81.36,12130.0,77.892,77.9016,77.7485,77.8346,12130.0
2017-03-30 12:10:00,81.36,81.37,81.29,81.33,6990.0,77.8346,77.8442,77.7676,77.8059,6990.0
2017-03-30 12:15:00,81.33,81.37,81.3,81.35,7365.0,77.8059,77.8442,77.7772,77.825,7365.0
2017-03-30 12:20:00,81.37,81.37,81.22,81.27,14097.0,77.8442,77.8442,77.7007,77.7485,14097.0
2017-03-30 12:25:00,81.26,81.38,81.24,81.3,13063.0,77.7389,77.8537,77.7198,77.7772,13063.0
2017-03-30 12:30:00,81.31,81.31,81.23,81.24,9203.0,77.7868,77.7868,77.7102,77.7198,9203.0
2017-03-30 12:35:00,81.23,81.3,81.18,81.28,16815.0,77.7102,77.7772,77.6624,77.7581,16815.0
2017-03-30 12:40:00,81.28,81.3,81.22,81.28,16957.0,77.7581,77.7772,77.7007,77.7581,16957.0
2017-03-30 12:45:00,81.25,81.28,81.23,81.25,7800.0,77.7294,77.7581,77.7102,77.7294,7800.0
2017-03-30 12:50:00,81.25,81.31,81.2,81.29,47301.0,77.7294,77.7868,77.6815,77.7676,47301.0
2017-03-30 12:55:00,81.28,81.37,81.2,81.31,34084.0,77.7581,77.8442,77.6815,77.7868,34084.0
2017-03-30 13:00:00,81.31,81.35,81.22,81.26,21666.0,77.7868,77.825,77.7007,77.7389,21666.0
2017-03-30 13:05:00,81.26,81.34,81.23,81.31,14966.0,77.7389,77.8155,77.7102,77.7868,14966.0
2017-03-30 13:10:00,81.29,81.45,81.29,81.42,27951.0,77.7676,77.9207,77.7676,77.892,27951.0
2017-03-30 13:15:00,81.42,81.43,81.25,81.33,12137.0,77.892,77.9016,77.7294,77.8059,12137.0
2017-03-30 13:20:00,81.32,81.37,81.27,81.32,7624.0,77.7963,77.8442,77.7485,77.7963,7624.0
2017-03-30 13:25:00,81.31,81.35,81.28,81.31,5115.0,77.7868,77.825,77.7581,77.7868,5115.0
2017-03-30 13:30:00,81.31,81.4,81.24,81.38,16982.0,77.7868,77.8729,77.7198,77.8537,16982.0
2017-03-30 13:35:00,81.39,81.48,81.34,81.4,14819.0,77.8633,77.9494,77.8155,77.8729,14819.0
2017-03-30 13:40:00,81.42,81.42,81.3,81.31,7782.0,77.892,77.892,77.7772,77.7868,7782.0
2017-03-30 13:45:00,81.31,81.39,81.26,81.29,12799.0,77.7868,77.8633,77.7389,77.7676,12799.0
2017-03-30 13:50:00,81.27,81.35,81.26,81.34,17369.0,77.7485,77.825,77.7389,77.8155,17369.0
2017-03-30 13:55:00,81.34,81.41,81.29,81.31,6676.0,77.8155,77.8824,77.7676,77.7868,6676.0
2017-03-30 14:00:00,81.3,81.4,81.3,81.37,15414.0,77.7772,77.8729,77.7772,77.8442,15414.0
2017-03-30 14:05:00,81.37,81.37,81.2,81.22,71874.0,77.8442,77.8442,77.6815,77.7007,71874.0
2017-03-30 14:10:00,81.22,81.28,81.19,81.23,24830.0,77.7007,77.7581,77.672,77.7102,24830.0
2017-03-30 14:15:00,81.21,81.31,81.21,81.23,13273.0,77.6911,77.7868,77.6911,77.7102,13273.0
2017-03-30 14:20:00,81.22,81.29,81.14,81.17,13052.0,77.7007,77.7676,77.6241,77.6528,13052.0
2017-03-30 14:25:00,81.16,81.26,81.16,81.22,8614.0,77.6433,77.7389,77.6433,77.7007,8614.0
2017-03-30 14:30:00,81.24,81.26,81.19,81.24,8409.0,77.7198,77.7389,77.672,77.7198,8409.0
2017-03-30 14:35:00,81.24,81.25,81.05,81.05,8995.0,77.7198,77.7294,77.538,77.538,8995.0
2017-03-30 14:40:00,81.09,81.09,80.91,80.91,25209.0,77.5763,77.5763,77.4041,77.4041,25209.0
2017-03-30 14:45:00,80.95,80.95,80.81,80.88,15864.0,77.4424,77.4424,77.3084,77.3754,15864.0
2017-03-30 14:50:00,80.92,81.03,80.92,80.97,9449.0,77.4137,77.5189,77.4137,77.4615,9449.0
2017-03-30 14:55:00,80.95,81.02,80.89,81.01,22074.0,77.4424,77.5093,77.385,77.4998,22074.0
2017-03-30 15:00:00,81.02,81.19,80.98,80.99,38429.0,77.5093,77.672,77.4711,77.4806,38429.0
2017-03-30 15:05:00,81.0,81.11,80.99,81.11,19015.0,77.4902,77.5954,77.4806,77.5954,19015.0
2017-03-30 15:10:00,81.09,81.1,80.9,80.9,24417.0,77.5763,77.5859,77.3945,77.3945,24417.0
2017-03-30 15:15:00,80.9,80.96,80.9,80.94,21589.0,77.3945,77.4519,77.3945,77.4328,21589.0
2017-03-30 15:20:00,80.95,80.97,80.88,80.92,25066.0,77.4424,77.4615,77.3754,77.4137,25066.0
2017-03-30 15:25:00,80.93,80.96,80.83,80.88,23072.0,77.4232,77.4519,77.3276,77.3754,23072.0
2017-03-30 15:30:00,80.88,80.88,80.76,80.78,39835.0,77.3754,77.3754,77.2606,77.2797,39835.0
2017-03-30 15:35:00,80.76,80.87,80.76,80.81,25425.0,77.2606,77.3658,77.2606,77.3084,25425.0
2017-03-30 15:40:00,80.81,80.82,80.68,80.72,33325.0,77.3084,77.318,77.1841,77.2223,33325.0
2017-03-30 15:45:00,80.7,80.75,80.66,80.67,44677.0,77.2032,77.251,77.1649,77.1745,44677.0
2017-03-30 15:50:00,80.67,80.72,80.65,80.66,70294.0,77.1745,77.2223,77.1554,77.1649,70294.0
2017-03-30 15:55:00,80.67,80.71,80.62,80.68,88349.0,77.1745,77.2128,77.1267,77.1841,88349.0
2017-03-31 09:30:00,80.1,80.49,80.09,80.49,57740.0,76.6292,77.0023,76.6196,77.0023,57740.0
2017-03-31 09:35:00,80.7,80.7,80.35,80.4,4534.0,77.2032,77.2032,76.8684,76.9162,4534.0
2017-03-31 09:40:00,80.37,80.73,80.36,80.73,12262.0,76.8875,77.2319,76.8779,77.2319,12262.0
2017-03-31 09:45:00,80.75,80.81,80.62,80.65,14934.0,77.251,77.3084,77.1267,77.1554,14934.0
2017-03-31 09:50:00,80.6,80.71,80.52,80.71,7612.0,77.1075,77.2128,77.031,77.2128,7612.0
2017-03-31 09:55:00,80.72,80.86,80.68,80.68,6836.0,77.2223,77.3563,77.1841,77.1841,6836.0
2017-03-31 10:00:00,80.73,80.83,80.71,80.75,13495.0,77.2319,77.3276,77.2128,77.251,13495.0
2017-03-31 10:05:00,80.75,80.87,80.75,80.78,7104.0,77.251,77.3658,77.251,77.2797,7104.0
2017-03-31 10:10:00,80.73,80.75,80.6,80.63,9515.0,77.2319,77.251,77.1075,77.1362,9515.0
2017-03-31 10:15:00,80.6,80.82,80.6,80.8,12561.0,77.1075,77.318,77.1075,77.2989,12561.0
2017-03-31 10:20:00,80.77,80.88,80.77,80.84,8462.0,77.2702,77.3754,77.2702,77.3371,8462.0
2017-03-31 10:25:00,80.86,80.86,80.69,80.73,10683.0,77.3563,77.3563,77.1936,77.2319,10683.0
2017-03-31 10:30:00,80.74,80.8,80.7,80.8,5000.0,77.2415,77.2989,77.2032,77.2989,5000.0
2017-03-31 10:35:00,80.84,80.84,80.78,80.8,2300.0,77.3371,77.3371,77.2797,77.2989,2300.0
2017-03-31 10:40:00,80.83,80.94,80.82,80.91,7298.0,77.3276,77.4328,77.318,77.4041,7298.0
2017-03-31 10:45:00,80.89,80.91,80.85,80.85,3271.0,77.385,77.4041,77.3467,77.3467,3271.0
2017-03-31 10:50:00,80.85,80.96,80.85,80.96,8350.0,77.3467,77.4519,77.3467,77.4519,8350.0
2017-03-31 10:55:00,80.95,81.0,80.93,80.97,16209.0,77.4424,77.4902,77.4232,77.4615,16209.0
2017-03-31 11:00:00,80.99,81.0,80.93,80.93,3788.0,77.4806,77.4902,77.4232,77.4232,3788.0
2017-03-31 11:05:00,80.92,81.03,80.9,81.03,18691.0,77.4137,77.5189,77.3945,77.5189,18691.0
2017-03-31 11:10:00,81.01,81.03,80.97,80.98,12005.0,77.4998,77.5189,77.4615,77.4711,12005.0
2017-03-31 11:15:00,80.98,81.01,80.96,80.96,6544.0,77.4711,77.4998,77.4519,77.4519,6544.0
2017-03-31 11:20:00,80.95,81.06,80.93,81.06,14321.0,77.4424,77.5476,77.4232,77.5476,14321.0
2017-03-31 11:25:00,81.07,81.1,81.03,81.03,7596.0,77.5572,77.5859,77.5189,77.5189,7596.0
2017-03-31 11:30:00,81.01,81.04,80.98,81.03,5039.0,77.4998,77.5285,77.4711,77.5189,5039.0
2017-03-31 11:35:00,81.04,81.04,80.81,80.82,31902.0,77.5285,77.5285,77.3084,77.318,31902.0
2017-03-31 11:40:00,80.83,80.88,80.71,80.87,15204.0,77.3276,77.3754,77.2128,77.3658,15204.0
2017-03-31 11:45:00,80.86,80.88,80.76,80.77,5122.0,77.3563,77.3754,77.2606,77.2702,5122.0
2017-03-31 11:50:00,80.77,80.8,80.68,80.8,9803.0,77.2702,77.2989,77.1841,77.2989,9803.0
2017-03-31 11:55:00,80.8,80.87,80.74,80.86,8627.0,77.2989,77.3658,77.2415,77.3563,8627.0
2017-03-31 12:00:00,80.86,80.88,80.83,80.84,12111.0,77.3563,77.3754,77.3276,77.3371,12111.0
2017-03-31 12:05:00,80.84,80.85,80.77,80.82,10443.0,77.3371,77.3467,77.2702,77.318,10443.0
2017-03-31 12:10:00,80.82,80.84,80.8,80.81,3034.0,77.318,77.3371,77.2989,77.3084,3034.0
2017-03-31 12:15:00,80.8,80.83,80.77,80.77,4840.0,77.2989,77.3276,77.2702,77.2702,4840.0
2017-03-31 12:20:00,80.78,80.79,80.76,80.76,2700.0,77.2797,77.2893,77.2606,77.2606,2700.0
2017-03-31 12:25:00,80.79,80.79,80.77,80.78,1300.0,77.2893,77.2893,77.2702,77.2797,1300.0
2017-03-31 12:30:00,80.77,80.81,80.77,80.78,3986.0,77.2702,77.3084,77.2702,77.2797,3986.0
2017-03-31 12:35:00,80.79,80.82,80.78,80.82,3600.0,77.2893,77.318,77.2797,77.318,3600.0
2017-03-31 12:40:00,80.82,80.85,80.81,80.84,2878.0,77.318,77.3467,77.3084,77.3371,2878.0
2017-03-31 12:45:00,80.85,80.88,80.85,80.87,5465.0,77.3467,77.3754,77.3467,77.3658,5465.0
2017-03-31 12:50:00,80.86,80.9,80.86,80.89,2182.0,77.3563,77.3945,77.3563,77.385,2182.0
2017-03-31 12:55:00,80.88,80.93,80.88,80.93,2603.0,77.3754,77.4232,77.3754,77.4232,2603.0
2017-03-31 13:00:00,80.91,80.94,80.87,80.87,5795.0,77.4041,77.4328,77.3658,77.3658,5795.0
2017-03-31 13:05:00,80.89,80.9,80.86,80.9,2795.0,77.385,77.3945,77.3563,77.3945,2795.0
2017-03-31 13:10:00,80.89,81.01,80.89,81.01,10721.0,77.385,77.4998,77.385,77.4998,10721.0
2017-03-31 13:15:00,81.01,81.03,80.94,80.97,34690.0,77.4998,77.5189,77.4328,77.4615,34690.0
2017-03-31 13:20:00,80.95,80.95,80.85,80.85,5600.0,77.4424,77.4424,77.3467,77.3467,5600.0
2017-03-31 13:25:00,80.83,80.92,80.82,80.92,4600.0,77.3276,77.4137,77.318,77.4137,4600.0
2017-03-31 13:30:00,80.9,80.95,80.9,80.93,5602.0,77.3945,77.4424,77.3945,77.4232,5602.0
2017-03-31 13:35:00,80.92,80.94,80.88,80.88,3016.0,77.4137,77.4328,77.3754,77.3754,3016.0
2017-03-31 13:40:00,80.85,80.91,80.84,80.91,11277.0,77.3467,77.4041,77.3371,77.4041,11277.0
2017-03-31 13:45:00,80.9,80.92,80.85,80.86,25078.0,77.3945,77.4137,77.3467,77.3563,25078.0
2017-03-31 13:50:00,80.84,80.84,80.75,80.79,6400.0,77.3371,77.3371,77.251,77.2893,6400.0
2017-03-31 13:55:00,80.79,80.81,80.74,80.75,8889.0,77.2893,77.3084,77.2415,77.251,8889.0
2017-03-31 14:00:00,80.74,80.74,80.68,80.72,8108.0,77.2415,77.2415,77.1841,77.2223,8108.0
2017-03-31 14:05:00,80.7,80.82,80.7,80.76,19460.0,77.2032,77.318,77.2032,77.2606,19460.0
2017-03-31 14:10:00,80.75,80.75,80.65,80.74,20494.0,77.251,77.251,77.1554,77.2415,20494.0
2017-03-31 14:15:00,80.74,80.77,80.69,80.75,11552.0,77.2415,77.2702,77.1936,77.251,11552.0
2017-03-31 14:20:00,80.73,80.8,80.68,80.68,17278.0,77.2319,77.2989,77.1841,77.1841,17278.0
2017-03-31 14:25:00,80.71,80.73,80.61,80.64,9166.0,77.2128,77.2319,77.1171,77.1458,9166.0
2017-03-31 14:30:00,80.63,80.68,80.6,80.68,4617.0,77.1362,77.1841,77.1075,77.1841,4617.0
2017-03-31 14:35:00,80.69,80.82,80.69,80.7,12650.0,77.1936,77.318,77.1936,77.2032,12650.0
2017-03-31 14:40:00,80.68,80.81,80.68,80.73,18498.0,77.1841,77.3084,77.1841,77.2319,18498.0
2017-03-31 14:45:00,80.71,80.81,80.71,80.76,24527.0,77.2128,77.3084,77.2128,77.2606,24527.0
2017-03-31 14:50:00,80.75,80.77,80.75,80.76,800.0,77.251,77.2702,77.251,77.2606,800.0
2017-03-31 14:55:00,80.75,80.75,80.7,80.7,7258.0,77.251,77.251,77.2032,77.2032,7258.0
2017-03-31 15:00:00,80.73,80.79,80.71,80.77,4605.0,77.2319,77.2893,77.2128,77.2702,4605.0
2017-03-31 15:05:00,80.78,80.84,80.77,80.84,3560.0,77.2797,77.3371,77.2702,77.3371,3560.0
2017-03-31 15:10:00,80.84,80.85,80.79,80.81,3951.0,77.3371,77.3467,77.2893,77.3084,3951.0
2017-03-31 15:15:00,80.81,80.85,80.81,80.81,3839.0,77.3084,77.3467,77.3084,77.3084,3839.0
2017-03-31 15:20:00,80.8,80.83,80.76,80.76,8427.0,77.2989,77.3276,77.2606,77.2606,8427.0
2017-03-31 15:25:00,80.78,80.81,80.78,80.79,4655.0,77.2797,77.3084,77.2797,77.2893,4655.0
2017-03-31 15:30:00,80.8,81.0,80.8,80.95,21889.0,77.2989,77.4902,77.2989,77.4424,21889.0
2017-03-31 15:35:00,80.95,80.97,80.9,80.93,7460.0,77.4424,77.4615,77.3945,77.4232,7460.0
2017-03-31 15:40:00,80.92,80.99,80.9,80.92,13563.0,77.4137,77.4806,77.3945,77.4137,13563.0
2017-03-31 15:45:00,80.9,80.93,80.79,80.83,16006.0,77.3945,77.4232,77.2893,77.3276,16006.0
2017-03-31 15:50:00,80.82,80.87,80.79,80.82,21946.0,77.318,77.3658,77.2893,77.318,21946.0
2017-03-31 15:55:00,80.82,80.83,80.67,80.69,80801.0,77.318,77.3276,77.1745,77.1936,80801.0
2017-04-03 09:30:00,80.86,80.93,80.54,80.54,14678.0,77.3563,77.4232,77.0501,77.0501,14678.0
2017-04-03 09:35:00,80.59,80.81,80.51,80.53,6988.0,77.098,77.3084,77.0214,77.0406,6988.0
2017-04-03 09:40:00,80.54,80.58,80.49,80.57,7877.0,77.0501,77.0884,77.0023,77.0788,7877.0
2017-04-03 09:45:00,80.59,80.64,80.48,80.54,12863.0,77.098,77.1458,76.9927,77.0501,12863.0
2017-04-03 09:50:00,80.52,80.68,80.41,80.61,11888.0,77.031,77.1841,76.9258,77.1171,11888.0
2017-04-03 09:55:00,80.59,80.66,80.47,80.6,7531.0,77.098,77.1649,76.9832,77.1075,7531.0
2017-04-03 10:00:00,80.58,80.69,80.58,80.69,18271.0,77.0884,77.1936,77.0884,77.1936,18271.0
2017-04-03 10:05:00,80.67,80.67,80.41,80.43,11700.0,77.1745,77.1745,76.9258,76.9449,11700.0
2017-04-03 10:10:00,80.4,80.49,80.3,80.4,10508.0,76.9162,77.0023,76.8205,76.9162,10508.0
2017-04-03 10:15:00,80.41,80.51,80.41,80.48,13873.0,76.9258,77.0214,76.9258,76.9927,13873.0
2017-04-03 10:20:00,80.47,80.52,80.28,80.3,24028.0,76.9832,77.031,76.8014,76.8205,24028.0
2017-04-03 10:25:00,80.31,80.33,80.18,80.2,4515.0,76.8301,76.8492,76.7057,76.7249,4515.0
2017-04-03 10:30:00,80.19,80.21,80.08,80.13,17726.0,76.7153,76.7344,76.6101,76.6579,17726.0
2017-04-03 10:35:00,80.12,80.12,79.97,80.02,22440.0,76.6483,76.6483,76.5048,76.5527,22440.0
2017-04-03 10:40:00,80.02,80.04,79.87,79.95,17309.0,76.5527,76.5718,76.4091,76.4857,17309.0
2017-04-03 10:45:00,79.95,79.96,79.87,79.87,37659.0,76.4857,76.4953,76.4091,76.4091,37659.0
2017-04-03 10:50:00,79.87,79.88,79.57,79.63,9599.0,76.4091,76.4187,76.1221,76.1795,9599.0
2017-04-03 10:55:00,79.62,79.62,79.47,79.47,5300.0,76.17,76.17,76.0265,76.0265,5300.0
2017-04-03 11:00:00,79.46,79.65,79.46,79.57,12655.0,76.0169,76.1987,76.0169,76.1221,12655.0
2017-04-03 11:05:00,79.56,79.57,79.31,79.34,10235.0,76.1126,76.1221,75.8734,75.9021,10235.0
2017-04-03 11:10:00,79.32,79.37,79.31,79.36,19241.0,75.883,75.9308,75.8734,75.9212,19241.0
2017-04-03 11:15:00,79.34,79.4,79.22,79.31,15225.0,75.9021,75.9595,75.7873,75.8734,15225.0
2017-04-03 11:20:00,79.31,79.34,79.24,79.34,6448.0,75.8734,75.9021,75.8064,75.9021,6448.0
2017-04-03 11:25:00,79.29,79.37,79.28,79.35,8078.0,75.8543,75.9308,75.8447,75.9117,8078.0
2017-04-03 11:30:00,79.38,79.58,79.38,79.56,11948.0,75.9404,76.1317,75.9404,76.1126,11948.0
2017-04-03 11:35:00,79.53,79.61,79.51,79.55,6543.0,76.0839,76.1604,76.0647,76.103,6543.0
2017-04-03 11:40:00,79.58,79.6,79.48,79.5,8300.0,76.1317,76.1508,76.036,76.0552,8300.0
2017-04-03 11:45:00,79.51,79.53,79.35,79.35,8995.0,76.0647,76.0839,75.9117,75.9117,8995.0
2017-04-03 11:50:00,79.36,79.41,79.35,79.37,21013.0,75.9212,75.9691,75.9117,75.9308,21013.0
2017-04-03 11:55:00,79.34,79.39,79.3,79.36,9972.0,75.9021,75.9499,75.8638,75.9212,9972.0
2017-04-03 12:00:00,79.34,79.43,79.25,79.29,11125.0,75.9021,75.9882,75.816,75.8543,11125.0
2017-04-03 12:05:00,79.27,79.3,79.23,79.29,5747.0,75.8351,75.8638,75.7969,75.8543,5747.0
2017-04-03 12:10:00,79.28,79.34,79.27,79.3,6534.0,75.8447,75.9021,75.8351,75.8638,6534.0
2017-04-03 12:15:00,79.3,79.41,79.29,79.4,9762.0,75.8638,75.9691,75.8543,75.9595,9762.0
2017-04-03 12:20:00,79.39,79.42,79.35,79.42,7373.0,75.9499,75.9786,75.9117,75.9786,7373.0
2017-04-03 12:25:00,79.44,79.47,79.37,79.47,7825.0,75.9978,76.0265,75.9308,76.0265,7825.0
2017-04-03 12:30:00,79.46,79.51,79.4,79.44,23110.0,76.0169,76.0647,75.9595,75.9978,23110.0
2017-04-03 12:35:00,79.48,79.52,79.46,79.49,7606.0,76.036,76.0743,76.0169,76.0456,7606.0
2017-04-03 12:40:00,79.49,79.51,79.43,79.43,5600.0,76.0456,76.0647,75.9882,75.9882,5600.0
2017-04-03 12:45:00,79.46,79.46,79.37,79.44,8225.0,76.0169,76.0169,75.9308,75.9978,8225.0
2017-04-03 12:50:00,79.44,79.44,79.35,79.38,5618.0,75.9978,75.9978,75.9117,75.9404,5618.0
2017-04-03 12:55:00,79.39,79.43,79.35,79.41,11269.0,75.9499,75.9882,75.9117,75.9691,11269.0
2017-04-03 13:00:00,79.42,79.49,79.4,79.48,10952.0,75.9786,76.0456,75.9595,76.036,10952.0
2017-04-03 13:05:00,79.49,79.54,79.4,79.41,12051.0,76.0456,76.0934,75.9595,75.9691,12051.0
2017-04-03 13:10:00,79.41,79.47,79.41,79.46,10795.0,75.9691,76.0265,75.9691,76.0169,10795.0
2017-04-03 13:15:00,79.45,79.49,79.44,79.48,10356.0,76.0073,76.0456,75.9978,76.036,10356.0
2017-04-03 13:20:00,79.46,79.49,79.36,79.39,8405.0,76.0169,76.0456,75.9212,75.9499,8405.0
2017-04-03 13:25:00,79.42,79.49,79.37,79.47,10639.0,75.9786,76.0456,75.9308,76.0265,10639.0
2017-04-03 13:30:00,79.47,79.47,79.29,79.33,12621.0,76.0265,76.0265,75.8543,75.8925,12621.0
2017-04-03 13:35:00,79.32,79.33,79.22,79.23,14001.0,75.883,75.8925,75.7873,75.7969,14001.0
2017-04-03 13:40:00,79.24,79.26,79.22,79.23,10316.0,75.8064,75.8256,75.7873,75.7969,10316.0
2017-04-03 13:45:00,79.21,79.28,79.17,79.19,14012.0,75.7777,75.8447,75.7395,75.7586,14012.0
2017-04-03 13:50:00,79.21,79.26,79.18,79.23,4494.0,75.7777,75.8256,75.749,75.7969,4494.0
2017-04-03 13:55:00,79.21,79.26,79.18,79.2,5030.0,75.7777,75.8256,75.749,75.7682,5030.0
2017-04-03 14:00:00,79.22,79.29,79.18,79.27,10753.0,75.7873,75.8543,75.749,75.8351,10753.0
2017-04-03 14:05:00,79.27,79.27,79.19,79.27,7101.0,75.8351,75.8351,75.7586,75.8351,7101.0
2017-04-03 14:10:00,79.26,79.31,79.16,79.24,13829.0,75.8256,75.8734,75.7299,75.8064,13829.0
2017-04-03 14:15:00,79.25,79.25,79.09,79.18,10991.0,75.816,75.816,75.6629,75.749,10991.0
2017-04-03 14:20:00,79.18,79.22,79.15,79.21,7889.0,75.749,75.7873,75.7203,75.7777,7889.0
2017-04-03 14:25:00,79.21,79.37,79.19,79.35,9602.0,75.7777,75.9308,75.7586,75.9117,9602.0
2017-04-03 14:30:00,79.34,79.38,79.29,79.38,5733.0,75.9021,75.9404,75.8543,75.9404,5733.0
2017-04-03 14:35:00,79.37,79.38,79.33,79.35,7859.0,75.9308,75.9404,75.8925,75.9117,7859.0
2017-04-03 14:40:00,79.35,79.45,79.34,79.42,9991.0,75.9117,76.0073,75.9021,75.9786,9991.0
2017-04-03 14:45:00,79.42,79.45,79.38,79.41,6251.0,75.9786,76.0073,75.9404,75.9691,6251.0
2017-04-03 14:50:00,79.41,79.45,79.41,79.44,9661.0,75.9691,76.0073,75.9691,75.9978,9661.0
2017-04-03 14:55:00,79.43,79.43,79.33,79.37,8401.0,75.9882,75.9882,75.8925,75.9308,8401.0
2017-04-03 15:00:00,79.37,79.43,79.36,79.39,12288.0,75.9308,75.9882,75.9212,75.9499,12288.0
2017-04-03 15:05:00,79.4,79.4,79.3,79.37,11028.0,75.9595,75.9595,75.8638,75.9308,11028.0
2017-04-03 15:10:00,79.36,79.48,79.36,79.45,13667.0,75.9212,76.036,75.9212,76.0073,13667.0
2017-04-03 15:15:00,79.45,79.53,79.44,79.5,14848.0,76.0073,76.0839,75.9978,76.0552,14848.0
2017-04-03 15:20:00,79.5,79.59,79.49,79.58,20063.0,76.0552,76.1413,76.0456,76.1317,20063.0
2017-04-03 15:25:00,79.58,79.58,79.46,79.53,16057.0,76.1317,76.1317,76.0169,76.0839,16057.0
2017-04-03 15:30:00,79.52,79.53,79.42,79.45,22196.0,76.0743,76.0839,75.9786,76.0073,22196.0
2017-04-03 15:35:00,79.43,79.45,79.4,79.42,15312.0,75.9882,76.0073,75.9595,75.9786,15312.0
2017-04-03 15:40:00,79.42,79.43,79.35,79.37,24731.0,75.9786,75.9882,75.9117,75.9308,24731.0
2017-04-03 15:45:00,79.37,79.38,79.32,79.34,33397.0,75.9308,75.9404,75.883,75.9021,33397.0
2017-04-03 15:50:00,79.33,79.36,79.3,79.36,43738.0,75.8925,75.9212,75.8638,75.9212,43738.0
2017-04-03 15:55:00,79.35,79.36,79.3,79.34,63030.0,75.9117,75.9212,75.8638,75.9021,63030.0
2017-04-04 09:30:00,78.95,79.32,78.95,79.32,12761.0,75.529,75.883,75.529,75.883,12761.0
2017-04-04 09:35:00,79.12,79.12,78.77,78.91,11732.0,75.6916,75.6916,75.3568,75.4907,11732.0
2017-04-04 09:40:00,78.91,79.04,78.86,78.95,23420.0,75.4907,75.6151,75.4429,75.529,23420.0
2017-04-04 09:45:00,78.98,79.03,78.89,78.99,14730.0,75.5577,75.6055,75.4716,75.5673,14730.0
2017-04-04 09:50:00,78.99,79.0,78.91,78.92,4400.0,75.5673,75.5768,75.4907,75.5003,4400.0
2017-04-04 09:55:00,78.87,78.87,78.76,78.76,6050.0,75.4525,75.4525,75.3472,75.3472,6050.0
2017-04-04 10:00:00,78.8,78.98,78.72,78.72,9645.0,75.3855,75.5577,75.309,75.309,9645.0
2017-04-04 10:05:00,78.78,78.79,78.38,78.46,11600.0,75.3664,75.3759,74.9837,75.0602,11600.0
2017-04-04 10:10:00,78.45,78.53,78.23,78.29,11238.0,75.0507,75.1272,74.8402,74.8976,11238.0
2017-04-04 10:15:00,78.3,78.44,78.23,78.31,9859.0,74.9072,75.0411,74.8402,74.9167,9859.0
2017-04-04 10:20:00,78.24,78.31,78.08,78.14,10346.0,74.8498,74.9167,74.6967,74.7541,10346.0
2017-04-04 10:25:00,78.16,78.17,78.01,78.09,13561.0,74.7732,74.7828,74.6297,74.7063,13561.0
2017-04-04 10:30:00,78.13,78.18,78.06,78.13,11173.0,74.7445,74.7924,74.6776,74.7445,11173.0
2017-04-04 10:35:00,78.13,78.27,78.09,78.12,8295.0,74.7445,74.8785,74.7063,74.735,8295.0
2017-04-04 10:40:00,78.1,78.19,78.05,78.06,11374.0,74.7158,74.8019,74.668,74.6776,11374.0
2017-04-04 10:45:00,78.06,78.15,78.06,78.15,12646.0,74.6776,74.7637,74.6776,74.7637,12646.0
2017-04-04 10:50:00,78.16,78.19,78.08,78.13,15762.0,74.7732,74.8019,74.6967,74.7445,15762.0
2017-04-04 10:55:00,78.11,78.3,78.1,78.18,11694.0,74.7254,74.9072,74.7158,74.7924,11694.0
2017-04-04 11:00:00,78.19,78.29,78.18,78.24,25226.0,74.8019,74.8976,74.7924,74.8498,25226.0
2017-04-04 11:05:00,78.26,78.47,78.24,78.44,20465.0,74.8689,75.0698,74.8498,75.0411,20465.0
2017-04-04 11:10:00,78.45,78.46,78.21,78.21,14494.0,75.0507,75.0602,74.8211,74.8211,14494.0
2017-04-04 11:15:00,78.25,78.27,78.12,78.16,17493.0,74.8593,74.8785,74.735,74.7732,17493.0
2017-04-04 11:20:00,78.18,78.18,78.08,78.14,57895.0,74.7924,74.7924,74.6967,74.7541,57895.0
2017-04-04 11:25:00,78.14,78.35,78.13,78.35,9700.0,74.7541,74.955,74.7445,74.955,9700.0
2017-04-04 11:30:00,78.33,78.44,78.28,78.43,10847.0,74.9359,75.0411,74.888,75.0315,10847.0
2017-04-04 11:35:00,78.42,78.47,78.29,78.38,10262.0,75.022,75.0698,74.8976,74.9837,10262.0
2017-04-04 11:40:00,78.41,78.44,78.37,78.44,7028.0,75.0124,75.0411,74.9741,75.0411,7028.0
2017-04-04 11:45:00,78.43,78.52,78.41,78.48,8348.0,75.0315,75.1176,75.0124,75.0794,8348.0
2017-04-04 11:50:00,78.49,78.5,78.28,78.28,6909.0,75.0889,75.0985,74.888,74.888,6909.0
2017-04-04 11:55:00,78.28,78.37,78.25,78.25,7444.0,74.888,74.9741,74.8593,74.8593,7444.0
2017-04-04 12:00:00,78.29,78.29,78.2,78.28,6350.0,74.8976,74.8976,74.8115,74.888,6350.0
2017-04-04 12:05:00,78.27,78.35,78.23,78.35,4496.0,74.8785,74.955,74.8402,74.955,4496.0
2017-04-04 12:10:00,78.35,78.37,78.28,78.29,9569.0,74.955,74.9741,74.888,74.8976,9569.0
2017-04-04 12:15:00,78.31,78.33,78.23,78.29,4301.0,74.9167,74.9359,74.8402,74.8976,4301.0
2017-04-04 12:20:00,78.3,78.3,78.26,78.3,6460.0,74.9072,74.9072,74.8689,74.9072,6460.0
2017-04-04 12:25:00,78.27,78.31,78.25,78.31,6377.0,74.8785,74.9167,74.8593,74.9167,6377.0
2017-04-04 12:30:00,78.34,78.34,78.27,78.32,5124.0,74.9454,74.9454,74.8785,74.9263,5124.0
2017-04-04 12:35:00,78.32,78.42,78.32,78.4,8302.0,74.9263,75.022,74.9263,75.0028,8302.0
2017-04-04 12:40:00,78.41,78.43,78.38,78.4,4501.0,75.0124,75.0315,74.9837,75.0028,4501.0
2017-04-04 12:45:00,78.42,78.42,78.31,78.38,6600.0,75.022,75.022,74.9167,74.9837,6600.0
2017-04-04 12:50:00,78.38,78.38,78.3,78.33,6100.0,74.9837,74.9837,74.9072,74.9359,6100.0
2017-04-04 12:55:00,78.32,78.36,78.28,78.32,7450.0,74.9263,74.9646,74.888,74.9263,7450.0
2017-04-04 13:00:00,78.32,78.32,78.21,78.28,7102.0,74.9263,74.9263,74.8211,74.888,7102.0
2017-04-04 13:05:00,78.28,78.31,78.19,78.31,7898.0,74.888,74.9167,74.8019,74.9167,7898.0
2017-04-04 13:10:00,78.31,78.35,78.3,78.31,9478.0,74.9167,74.955,74.9072,74.9167,9478.0
2017-04-04 13:15:00,78.32,78.37,78.3,78.35,9194.0,74.9263,74.9741,74.9072,74.955,9194.0
2017-04-04 13:20:00,78.36,78.36,78.25,78.25,6116.0,74.9646,74.9646,74.8593,74.8593,6116.0
2017-04-04 13:25:00,78.26,78.26,78.15,78.2,17967.0,74.8689,74.8689,74.7637,74.8115,17967.0
2017-04-04 13:30:00,78.22,78.22,78.16,78.21,8518.0,74.8306,74.8306,74.7732,74.8211,8518.0
2017-04-04 13:35:00,78.23,78.28,78.17,78.25,11697.0,74.8402,74.888,74.7828,74.8593,11697.0
2017-04-04 13:40:00,78.23,78.28,78.23,78.26,5357.0,74.8402,74.888,74.8402,74.8689,5357.0
2017-04-04 13:45:00,78.25,78.26,78.18,78.18,8995.0,74.8593,74.8689,74.7924,74.7924,8995.0
2017-04-04 13:50:00,78.17,78.36,78.17,78.34,29460.0,74.7828,74.9646,74.7828,74.9454,29460.0
2017-04-04 13:55:00,78.34,78.36,78.31,78.34,9769.0,74.9454,74.9646,74.9167,74.9454,9769.0
2017-04-04 14:00:00,78.36,78.45,78.35,78.44,10260.0,74.9646,75.0507,74.955,75.0411,10260.0
2017-04-04 14:05:00,78.46,78.53,78.38,78.4,13004.0,75.0602,75.1272,74.9837,75.0028,13004.0
2017-04-04 14:10:00,78.4,78.42,78.3,78.3,8075.0,75.0028,75.022,74.9072,74.9072,8075.0
2017-04-04 14:15:00,78.29,78.33,78.22,78.22,6841.0,74.8976,74.9359,74.8306,74.8306,6841.0
2017-04-04 14:20:00,78.21,78.25,78.19,78.2,5400.0,74.8211,74.8593,74.8019,74.8115,5400.0
2017-04-04 14:25:00,78.2,78.26,78.18,78.18,9624.0,74.8115,74.8689,74.7924,74.7924,9624.0
2017-04-04 14:30:00,78.2,78.28,78.18,78.27,11735.0,74.8115,74.888,74.7924,74.8785,11735.0
2017-04-04 14:35:00,78.27,78.33,78.26,78.32,12481.0,74.8785,74.9359,74.8689,74.9263,12481.0
2017-04-04 14:40:00,78.31,78.32,78.29,78.32,9818.0,74.9167,74.9263,74.8976,74.9263,9818.0
2017-04-04 14:45:00,78.29,78.31,78.23,78.23,15961.0,74.8976,74.9167,74.8402,74.8402,15961.0
2017-04-04 14:50:00,78.23,78.23,78.19,78.22,9600.0,74.8402,74.8402,74.8019,74.8306,9600.0
2017-04-04 14:55:00,78.21,78.24,78.18,78.19,9400.0,74.8211,74.8498,74.7924,74.8019,9400.0
2017-04-04 15:00:00,78.2,78.24,78.18,78.24,12162.0,74.8115,74.8498,74.7924,74.8498,12162.0
2017-04-04 15:05:00,78.23,78.25,78.16,78.16,10320.0,74.8402,74.8593,74.7732,74.7732,10320.0
2017-04-04 15:10:00,78.17,78.2,78.13,78.14,10542.0,74.7828,74.8115,74.7445,74.7541,10542.0
2017-04-04 15:15:00,78.13,78.14,78.07,78.08,15045.0,74.7445,74.7541,74.6871,74.6967,15045.0
2017-04-04 15:20:00,78.09,78.12,78.03,78.12,13579.0,74.7063,74.735,74.6489,74.735,13579.0
2017-04-04 15:25:00,78.12,78.13,78.08,78.09,10150.0,74.735,74.7445,74.6967,74.7063,10150.0
2017-04-04 15:30:00,78.1,78.23,78.08,78.2,33897.0,74.7158,74.8402,74.6967,74.8115,33897.0
2017-04-04 15:35:00,78.22,78.23,78.13,78.19,20003.0,74.8306,74.8402,74.7445,74.8019,20003.0
2017-04-04 15:40:00,78.18,78.22,78.14,78.2,19190.0,74.7924,74.8306,74.7541,74.8115,19190.0
2017-04-04 15:45:00,78.2,78.31,78.2,78.28,34418.0,74.8115,74.9167,74.8115,74.888,34418.0
2017-04-04 15:50:00,78.28,78.36,78.27,78.33,45170.0,74.888,74.9646,74.8785,74.9359,45170.0
2017-04-04 15:55:00,78.35,78.39,78.31,78.34,49906.0,74.955,74.9933,74.9167,74.9454,49906.0
2017-04-05 09:30:00,78.41,78.41,78.18,78.18,5998.0,75.0124,75.0124,74.7924,74.7924,5998.0
2017-04-05 09:35:00,78.5,78.52,78.21,78.22,6981.0,75.0985,75.1176,74.8211,74.8306,6981.0
2017-04-05 09:40:00,78.27,78.44,78.12,78.12,9767.0,74.8785,75.0411,74.735,74.735,9767.0
2017-04-05 09:45:00,78.1,78.36,78.1,78.36,7691.0,74.7158,74.9646,74.7158,74.9646,7691.0
2017-04-05 09:50:00,78.34,78.38,78.25,78.29,6095.0,74.9454,74.9837,74.8593,74.8976,6095.0
2017-04-05 09:55:00,78.34,78.35,78.26,78.29,5091.0,74.9454,74.955,74.8689,74.8976,5091.0
2017-04-05 10:00:00,78.26,78.54,78.21,78.5,25240.0,74.8689,75.1368,74.8211,75.0985,25240.0
2017-04-05 10:05:00,78.5,78.6,78.45,78.52,8871.0,75.0985,75.1942,75.0507,75.1176,8871.0
2017-04-05 10:10:00,78.54,78.57,78.49,78.53,5300.0,75.1368,75.1655,75.0889,75.1272,5300.0
2017-04-05 10:15:00,78.5,78.58,78.49,78.55,3064.0,75.0985,75.175,75.0889,75.1463,3064.0
2017-04-05 10:20:00,78.57,78.72,78.57,78.68,5255.0,75.1655,75.309,75.1655,75.2707,5255.0
2017-04-05 10:25:00,78.68,78.73,78.65,78.72,5016.0,75.2707,75.3185,75.242,75.309,5016.0
2017-04-05 10:30:00,78.72,78.72,78.6,78.6,4811.0,75.309,75.309,75.1942,75.1942,4811.0
2017-04-05 10:35:00,78.58,78.62,78.57,78.62,3800.0,75.175,75.2133,75.1655,75.2133,3800.0
2017-04-05 10:40:00,78.65,78.7,78.62,78.64,5599.0,75.242,75.2898,75.2133,75.2324,5599.0
2017-04-05 10:45:00,78.71,78.74,78.63,78.66,6599.0,75.2994,75.3281,75.2229,75.2516,6599.0
2017-04-05 10:50:00,78.65,78.77,78.65,78.76,5578.0,75.242,75.3568,75.242,75.3472,5578.0
2017-04-05 10:55:00,78.77,78.79,78.65,78.69,11244.0,75.3568,75.3759,75.242,75.2803,11244.0
2017-04-05 11:00:00,78.69,78.74,78.64,78.64,6301.0,75.2803,75.3281,75.2324,75.2324,6301.0
2017-04-05 11:05:00,78.62,78.62,78.46,78.51,8418.0,75.2133,75.2133,75.0602,75.1081,8418.0
2017-04-05 11:10:00,78.5,78.57,78.48,78.54,5434.0,75.0985,75.1655,75.0794,75.1368,5434.0
2017-04-05 11:15:00,78.54,78.56,78.51,78.52,8471.0,75.1368,75.1559,75.1081,75.1176,8471.0
2017-04-05 11:20:00,78.53,78.53,78.36,78.42,8077.0,75.1272,75.1272,74.9646,75.022,8077.0
2017-04-05 11:25:00,78.41,78.45,78.4,78.44,6693.0,75.0124,75.0507,75.0028,75.0411,6693.0
2017-04-05 11:30:00,78.43,78.5,78.37,78.48,6596.0,75.0315,75.0985,74.9741,75.0794,6596.0
2017-04-05 11:35:00,78.49,78.54,78.47,78.54,3002.0,75.0889,75.1368,75.0698,75.1368,3002.0
2017-04-05 11:40:00,78.54,78.65,78.54,78.65,3600.0,75.1368,75.242,75.1368,75.242,3600.0
2017-04-05 11:45:00,78.67,78.68,78.64,78.64,2091.0,75.2611,75.2707,75.2324,75.2324,2091.0
2017-04-05 11:50:00,78.64,78.7,78.63,78.67,4481.0,75.2324,75.2898,75.2229,75.2611,4481.0
2017-04-05 11:55:00,78.67,78.68,78.65,78.66,829.0,75.2611,75.2707,75.242,75.2516,829.0
2017-04-05 12:00:00,78.66,78.7,78.65,78.69,6327.0,75.2516,75.2898,75.242,75.2803,6327.0
2017-04-05 12:05:00,78.69,78.75,78.69,78.73,4561.0,75.2803,75.3377,75.2803,75.3185,4561.0
2017-04-05 12:10:00,78.74,78.75,78.74,78.74,3000.0,75.3281,75.3377,75.3281,75.3281,3000.0
2017-04-05 12:15:00,78.73,78.78,78.72,78.78,3200.0,75.3185,75.3664,75.309,75.3664,3200.0
2017-04-05 12:20:00,78.81,78.85,78.8,78.81,3408.0,75.3951,75.4333,75.3855,75.3951,3408.0
2017-04-05 12:25:00,78.82,78.86,78.81,78.84,9816.0,75.4046,75.4429,75.3951,75.4238,9816.0
2017-04-05 12:30:00,78.82,78.83,78.8,78.83,3566.0,75.4046,75.4142,75.3855,75.4142,3566.0
2017-04-05 12:35:00,78.85,78.88,78.78,78.8,3879.0,75.4333,75.462,75.3664,75.3855,3879.0
2017-04-05 12:40:00,78.79,78.83,78.79,78.8,1967.0,75.3759,75.4142,75.3759,75.3855,1967.0
2017-04-05 12:45:00,78.84,78.84,78.82,78.82,800.0,75.4238,75.4238,75.4046,75.4046,800.0
2017-04-05 12:50:00,78.83,78.89,78.83,78.87,4617.0,75.4142,75.4716,75.4142,75.4525,4617.0
2017-04-05 12:55:00,78.87,78.87,78.8,78.83,3592.0,75.4525,75.4525,75.3855,75.4142,3592.0
2017-04-05 13:00:00,78.83,78.86,78.83,78.85,1723.0,75.4142,75.4429,75.4142,75.4333,1723.0
2017-04-05 13:05:00,78.87,78.89,78.83,78.83,2800.0,75.4525,75.4716,75.4142,75.4142,2800.0
2017-04-05 13:10:00,78.86,78.86,78.8,78.8,2940.0,75.4429,75.4429,75.3855,75.3855,2940.0
2017-04-05 13:15:00,78.79,78.8,78.75,78.76,6390.0,75.3759,75.3855,75.3377,75.3472,6390.0
2017-04-05 13:20:00,78.74,78.79,78.73,78.79,8182.0,75.3281,75.3759,75.3185,75.3759,8182.0
2017-04-05 13:25:00,78.81,78.81,78.78,78.81,8000.0,75.3951,75.3951,75.3664,75.3951,8000.0
2017-04-05 13:30:00,78.81,78.88,78.81,78.86,2857.0,75.3951,75.462,75.3951,75.4429,2857.0
2017-04-05 13:35:00,78.87,78.9,78.85,78.85,3131.0,75.4525,75.4812,75.4333,75.4333,3131.0
2017-04-05 13:40:00,78.86,78.86,78.78,78.81,2890.0,75.4429,75.4429,75.3664,75.3951,2890.0
2017-04-05 13:45:00,78.82,78.84,78.78,78.8,7879.0,75.4046,75.4238,75.3664,75.3855,7879.0
2017-04-05 13:50:00,78.81,78.84,78.8,78.8,2818.0,75.3951,75.4238,75.3855,75.3855,2818.0
2017-04-05 13:55:00,78.79,78.8,78.76,78.76,2591.0,75.3759,75.3855,75.3472,75.3472,2591.0
2017-04-05 14:00:00,78.76,78.76,78.52,78.66,10209.0,75.3472,75.3472,75.1176,75.2516,10209.0
2017-04-05 14:05:00,78.66,78.74,78.65,78.7,3554.0,75.2516,75.3281,75.242,75.2898,3554.0
2017-04-05 14:10:00,78.66,78.7,78.54,78.54,3138.0,75.2516,75.2898,75.1368,75.1368,3138.0
2017-04-05 14:15:00,78.57,78.64,78.54,78.56,6615.0,75.1655,75.2324,75.1368,75.1559,6615.0
2017-04-05 14:20:00,78.54,78.55,78.45,78.45,4618.0,75.1368,75.1463,75.0507,75.0507,4618.0
2017-04-05 14:25:00,78.46,78.59,78.43,78.52,11040.0,75.0602,75.1846,75.0315,75.1176,11040.0
2017-04-05 14:30:00,78.49,78.58,78.47,78.47,17157.0,75.0889,75.175,75.0698,75.0698,17157.0
2017-04-05 14:35:00,78.46,78.47,78.3,78.3,6141.0,75.0602,75.0698,74.9072,74.9072,6141.0
2017-04-05 14:40:00,78.28,78.43,78.25,78.43,9429.0,74.888,75.0315,74.8593,75.0315,9429.0
2017-04-05 14:45:00,78.41,78.42,78.27,78.27,4345.0,75.0124,75.022,74.8785,74.8785,4345.0
2017-04-05 14:50:00,78.28,78.28,78.12,78.13,6134.0,74.888,74.888,74.735,74.7445,6134.0
2017-04-05 14:55:00,78.17,78.23,78.15,78.15,4363.0,74.7828,74.8402,74.7637,74.7637,4363.0
2017-04-05 15:00:00,78.17,78.33,78.15,78.27,28685.0,74.7828,74.9359,74.7637,74.8785,28685.0
2017-04-05 15:05:00,78.28,78.3,78.25,78.27,9010.0,74.888,74.9072,74.8593,74.8785,9010.0
2017-04-05 15:10:00,78.26,78.26,78.14,78.15,11948.0,74.8689,74.8689,74.7541,74.7637,11948.0
2017-04-05 15:15:00,78.16,78.17,78.1,78.16,12730.0,74.7732,74.7828,74.7158,74.7732,12730.0
2017-04-05 15:20:00,78.15,78.16,77.92,78.03,21019.0,74.7637,74.7732,74.5436,74.6489,21019.0
2017-04-05 15:25:00,77.96,77.98,77.78,77.87,13697.0,74.5819,74.601,74.4097,74.4958,13697.0
2017-04-05 15:30:00,77.87,77.87,77.61,77.7,14232.0,74.4958,74.4958,74.2471,74.3332,14232.0
2017-04-05 15:35:00,77.73,77.86,77.69,77.82,8338.0,74.3619,74.4862,74.3236,74.448,8338.0
2017-04-05 15:40:00,77.82,77.9,77.81,77.85,19146.0,74.448,74.5245,74.4384,74.4767,19146.0
2017-04-05 15:45:00,77.84,77.89,77.56,77.67,40962.0,74.4671,74.5149,74.1992,74.3045,40962.0
2017-04-05 15:50:00,77.66,77.91,77.66,77.89,20455.0,74.2949,74.5341,74.2949,74.5149,20455.0
2017-04-05 15:55:00,77.89,77.9,77.72,77.75,42282.0,74.5149,74.5245,74.3523,74.381,42282.0
2017-04-06 09:30:00,77.67,77.76,77.58,77.72,8781.0,74.3045,74.3906,74.2184,74.3523,8781.0
2017-04-06 09:35:00,77.74,77.88,77.68,77.81,4300.0,74.3714,74.5054,74.314,74.4384,4300.0
2017-04-06 09:40:00,77.8,77.9,77.8,77.8,5688.0,74.4288,74.5245,74.4288,74.4288,5688.0
2017-04-06 09:45:00,77.66,77.74,77.49,77.49,12045.0,74.2949,74.3714,74.1323,74.1323,12045.0
2017-04-06 09:50:00,77.58,77.9,77.54,77.9,6628.0,74.2184,74.5245,74.1801,74.5245,6628.0
2017-04-06 09:55:00,77.88,77.97,77.81,77.93,4911.0,74.5054,74.5915,74.4384,74.5532,4911.0
2017-04-06 10:00:00,78.0,78.06,77.95,77.95,8140.0,74.6202,74.6776,74.5723,74.5723,8140.0
2017-04-06 10:05:00,77.96,78.02,77.92,77.92,6920.0,74.5819,74.6393,74.5436,74.5436,6920.0
2017-04-06 10:10:00,77.93,78.0,77.73,77.75,7726.0,74.5532,74.6202,74.3619,74.381,7726.0
2017-04-06 10:15:00,77.75,77.87,77.7,77.77,7351.0,74.381,74.4958,74.3332,74.4001,7351.0
2017-04-06 10:20:00,77.8,77.89,77.77,77.77,5600.0,74.4288,74.5149,74.4001,74.4001,5600.0
2017-04-06 10:25:00,77.77,78.0,77.77,78.0,7978.0,74.4001,74.6202,74.4001,74.6202,7978.0
2017-04-06 10:30:00,78.04,78.04,77.91,77.97,3990.0,74.6584,74.6584,74.5341,74.5915,3990.0
2017-04-06 10:35:00,77.95,77.97,77.9,77.93,3136.0,74.5723,74.5915,74.5245,74.5532,3136.0
2017-04-06 10:40:00,77.95,77.95,77.74,77.91,5600.0,74.5723,74.5723,74.3714,74.5341,5600.0
2017-04-06 10:45:00,77.87,77.91,77.85,77.87,2303.0,74.4958,74.5341,74.4767,74.4958,2303.0
2017-04-06 10:50:00,77.89,77.99,77.87,77.95,2650.0,74.5149,74.6106,74.4958,74.5723,2650.0
2017-04-06 10:55:00,77.95,77.98,77.89,77.9,5341.0,74.5723,74.601,74.5149,74.5245,5341.0
2017-04-06 11:00:00,77.96,78.0,77.93,77.95,7873.0,74.5819,74.6202,74.5532,74.5723,7873.0
2017-04-06 11:05:00,77.94,78.04,77.93,78.01,3000.0,74.5628,74.6584,74.5532,74.6297,3000.0
2017-04-06 11:10:00,78.01,78.04,77.97,78.03,2693.0,74.6297,74.6584,74.5915,74.6489,2693.0
2017-04-06 11:15:00,78.01,78.01,77.92,77.97,4408.0,74.6297,74.6297,74.5436,74.5915,4408.0
2017-04-06 11:20:00,77.98,78.15,77.97,78.14,7465.0,74.601,74.7637,74.5915,74.7541,7465.0
2017-04-06 11:25:00,78.14,78.14,78.08,78.12,5838.0,74.7541,74.7541,74.6967,74.735,5838.0
2017-04-06 11:30:00,78.11,78.12,78.02,78.05,2400.0,74.7254,74.735,74.6393,74.668,2400.0
2017-04-06 11:35:00,78.03,78.07,77.95,77.99,4520.0,74.6489,74.6871,74.5723,74.6106,4520.0
2017-04-06 11:40:00,77.98,78.07,77.97,78.03,2900.0,74.601,74.6871,74.5915,74.6489,2900.0
2017-04-06 11:45:00,78.02,78.13,77.98,78.13,4216.0,74.6393,74.7445,74.601,74.7445,4216.0
2017-04-06 11:50:00,78.15,78.15,78.1,78.1,3000.0,74.7637,74.7637,74.7158,74.7158,3000.0
2017-04-06 11:55:00,78.13,78.13,77.99,77.99,15024.0,74.7445,74.7445,74.6106,74.6106,15024.0
2017-04-06 12:00:00,78.01,78.22,78.01,78.21,12500.0,74.6297,74.8306,74.6297,74.8211,12500.0
2017-04-06 12:05:00,78.19,78.23,78.16,78.16,9212.0,74.8019,74.8402,74.7732,74.7732,9212.0
2017-04-06 12:10:00,78.13,78.16,78.02,78.07,5810.0,74.7445,74.7732,74.6393,74.6871,5810.0
2017-04-06 12:15:00,78.06,78.06,77.96,77.99,2400.0,74.6776,74.6776,74.5819,74.6106,2400.0
2017-04-06 12:20:00,78.01,78.03,77.96,77.96,3423.0,74.6297,74.6489,74.5819,74.5819,3423.0
2017-04-06 12:25:00,77.95,77.96,77.94,77.96,2200.0,74.5723,74.5819,74.5628,74.5819,2200.0
2017-04-06 12:30:00,77.96,78.03,77.96,78.02,3600.0,74.5819,74.6489,74.5819,74.6393,3600.0
2017-04-06 12:35:00,78.02,78.02,77.9,77.92,4093.0,74.6393,74.6393,74.5245,74.5436,4093.0
2017-04-06 12:40:00,77.89,77.94,77.82,77.86,4337.0,74.5149,74.5628,74.448,74.4862,4337.0
2017-04-06 12:45:00,77.87,77.94,77.84,77.92,5800.0,74.4958,74.5628,74.4671,74.5436,5800.0
2017-04-06 12:50:00,77.92,77.93,77.88,77.88,2863.0,74.5436,74.5532,74.5054,74.5054,2863.0
2017-04-06 12:55:00,77.87,77.9,77.83,77.9,2520.0,74.4958,74.5245,74.4575,74.5245,2520.0
2017-04-06 13:00:00,77.91,77.93,77.89,77.89,1960.0,74.5341,74.5532,74.5149,74.5149,1960.0
2017-04-06 13:05:00,77.92,78.04,77.9,78.04,7511.0,74.5436,74.6584,74.5245,74.6584,7511.0
2017-04-06 13:10:00,78.06,78.07,78.01,78.06,2700.0,74.6776,74.6871,74.6297,74.6776,2700.0
2017-04-06 13:15:00,78.07,78.18,78.07,78.18,3884.0,74.6871,74.7924,74.6871,74.7924,3884.0
2017-04-06 13:20:00,78.22,78.23,78.17,78.2,1800.0,74.8306,74.8402,74.7828,74.8115,1800.0
2017-04-06 13:25:00,78.17,78.33,78.17,78.29,11613.0,74.7828,74.9359,74.7828,74.8976,11613.0
2017-04-06 13:30:00,78.29,78.35,78.28,78.35,7762.0,74.8976,74.955,74.888,74.955,7762.0
2017-04-06 13:35:00,78.35,78.4,78.33,78.39,14848.0,74.955,75.0028,74.9359,74.9933,14848.0
2017-04-06 13:40:00,78.36,78.36,78.27,78.27,2274.0,74.9646,74.9646,74.8785,74.8785,2274.0
2017-04-06 13:45:00,78.27,78.33,78.2,78.33,5205.0,74.8785,74.9359,74.8115,74.9359,5205.0
2017-04-06 13:50:00,78.31,78.35,78.31,78.34,1900.0,74.9167,74.955,74.9167,74.9454,1900.0
2017-04-06 13:55:00,78.35,78.35,78.22,78.22,3682.0,74.955,74.955,74.8306,74.8306,3682.0
2017-04-06 14:00:00,78.23,78.32,78.22,78.25,6543.0,74.8402,74.9263,74.8306,74.8593,6543.0
2017-04-06 14:05:00,78.26,78.33,78.23,78.28,6411.0,74.8689,74.9359,74.8402,74.888,6411.0
2017-04-06 14:10:00,78.25,78.27,78.18,78.25,6777.0,74.8593,74.8785,74.7924,74.8593,6777.0
2017-04-06 14:15:00,78.25,78.25,78.13,78.14,8314.0,74.8593,74.8593,74.7445,74.7541,8314.0
2017-04-06 14:20:00,78.16,78.18,78.07,78.09,5515.0,74.7732,74.7924,74.6871,74.7063,5515.0
2017-04-06 14:25:00,78.09,78.13,78.0,78.06,5850.0,74.7063,74.7445,74.6202,74.6776,5850.0
2017-04-06 14:30:00,78.05,78.09,78.01,78.05,5950.0,74.668,74.7063,74.6297,74.668,5950.0
2017-04-06 14:35:00,78.03,78.08,78.0,78.05,5194.0,74.6489,74.6967,74.6202,74.668,5194.0
2017-04-06 14:40:00,78.03,78.07,77.99,78.07,4146.0,74.6489,74.6871,74.6106,74.6871,4146.0
2017-04-06 14:45:00,78.08,78.11,77.85,77.87,4621.0,74.6967,74.7254,74.4767,74.4958,4621.0
2017-04-06 14:50:00,77.92,77.97,77.88,77.92,2402.0,74.5436,74.5915,74.5054,74.5436,2402.0
2017-04-06 14:55:00,77.93,77.93,77.85,77.86,3219.0,74.5532,74.5532,74.4767,74.4862,3219.0
2017-04-06 15:00:00,77.88,77.96,77.87,77.93,3952.0,74.5054,74.5819,74.4958,74.5532,3952.0
2017-04-06 15:05:00,77.94,78.04,77.9,78.04,8400.0,74.5628,74.6584,74.5245,74.6584,8400.0
2017-04-06 15:10:00,78.06,78.06,78.0,78.03,6564.0,74.6776,74.6776,74.6202,74.6489,6564.0
2017-04-06 15:15:00,78.07,78.12,78.03,78.12,7068.0,74.6871,74.735,74.6489,74.735,7068.0
2017-04-06 15:20:00,78.1,78.1,78.01,78.02,5700.0,74.7158,74.7158,74.6297,74.6393,5700.0
2017-04-06 15:25:00,78.04,78.11,78.02,78.08,5984.0,74.6584,74.7254,74.6393,74.6967,5984.0
2017-04-06 15:30:00,78.06,78.1,78.01,78.07,8364.0,74.6776,74.7158,74.6297,74.6871,8364.0
2017-04-06 15:35:00,78.08,78.14,78.06,78.14,8100.0,74.6967,74.7541,74.6776,74.7541,8100.0
2017-04-06 15:40:00,78.12,78.13,78.05,78.05,11080.0,74.735,74.7445,74.668,74.668,11080.0
2017-04-06 15:45:00,78.05,78.07,78.01,78.06,15413.0,74.668,74.6871,74.6297,74.6776,15413.0
2017-04-06 15:50:00,78.05,78.07,78.02,78.05,18883.0,74.668,74.6871,74.6393,74.668,18883.0
2017-04-06 15:55:00,78.05,78.13,78.05,78.11,35392.0,74.668,74.7445,74.668,74.7254,35392.0
2017-04-07 09:30:00,77.99,78.05,77.87,77.87,5628.0,74.6106,74.668,74.4958,74.4958,5628.0
2017-04-07 09:35:00,77.73,78.47,77.73,78.45,15136.0,74.3619,75.0698,74.3619,75.0507,15136.0
2017-04-07 09:40:00,78.44,78.45,78.33,78.33,4891.0,75.0411,75.0507,74.9359,74.9359,4891.0
2017-04-07 09:45:00,78.35,78.36,78.24,78.24,1366.0,74.955,74.9646,74.8498,74.8498,1366.0
2017-04-07 09:50:00,78.26,78.31,77.91,77.91,6602.0,74.8689,74.9167,74.5341,74.5341,6602.0
2017-04-07 09:55:00,77.88,77.94,77.82,77.86,2828.0,74.5054,74.5628,74.448,74.4862,2828.0
2017-04-07 10:00:00,77.9,78.02,77.9,77.96,3214.0,74.5245,74.6393,74.5245,74.5819,3214.0
2017-04-07 10:05:00,78.02,78.12,78.02,78.09,1480.0,74.6393,74.735,74.6393,74.7063,1480.0
2017-04-07 10:10:00,78.08,78.17,78.04,78.04,3505.0,74.6967,74.7828,74.6584,74.6584,3505.0
2017-04-07 10:15:00,78.07,78.16,78.03,78.11,5246.0,74.6871,74.7732,74.6489,74.7254,5246.0
2017-04-07 10:20:00,78.11,78.13,78.05,78.08,2264.0,74.7254,74.7445,74.668,74.6967,2264.0
2017-04-07 10:25:00,78.06,78.18,78.06,78.1,4750.0,74.6776,74.7924,74.6776,74.7158,4750.0
2017-04-07 10:30:00,78.14,78.15,78.07,78.11,3636.0,74.7541,74.7637,74.6871,74.7254,3636.0
2017-04-07 10:35:00,78.11,78.26,78.05,78.26,5852.0,74.7254,74.8689,74.668,74.8689,5852.0
2017-04-07 10:40:00,78.24,78.25,78.15,78.18,4782.0,74.8498,74.8593,74.7637,74.7924,4782.0
2017-04-07 10:45:00,78.15,78.2,78.11,78.11,2510.0,74.7637,74.8115,74.7254,74.7254,2510.0
2017-04-07 10:50:00,78.13,78.15,78.02,78.02,2601.0,74.7445,74.7637,74.6393,74.6393,2601.0
2017-04-07 10:55:00,78.05,78.08,78.01,78.08,5451.0,74.668,74.6967,74.6297,74.6967,5451.0
2017-04-07 11:00:00,78.09,78.18,78.08,78.1,8716.0,74.7063,74.7924,74.6967,74.7158,8716.0
2017-04-07 11:05:00,78.1,78.1,77.94,77.99,11238.0,74.7158,74.7158,74.5628,74.6106,11238.0
2017-04-07 11:10:00,77.97,77.98,77.87,77.91,3700.0,74.5915,74.601,74.4958,74.5341,3700.0
2017-04-07 11:15:00,77.95,77.96,77.88,77.92,3458.0,74.5723,74.5819,74.5054,74.5436,3458.0
2017-04-07 11:20:00,77.92,77.92,77.83,77.89,2319.0,74.5436,74.5436,74.4575,74.5149,2319.0
2017-04-07 11:25:00,77.91,77.96,77.85,77.85,5467.0,74.5341,74.5819,74.4767,74.4767,5467.0
2017-04-07 11:30:00,77.84,77.96,77.81,77.88,5301.0,74.4671,74.5819,74.4384,74.5054,5301.0
2017-04-07 11:35:00,77.87,78.0,77.87,77.93,11665.0,74.4958,74.6202,74.4958,74.5532,11665.0
2017-04-07 11:40:00,77.91,78.0,77.9,77.9,5106.0,74.5341,74.6202,74.5245,74.5245,5106.0
2017-04-07 11:45:00,77.94,77.95,77.87,77.93,6203.0,74.5628,74.5723,74.4958,74.5532,6203.0
2017-04-07 11:50:00,77.93,77.96,77.91,77.95,1705.0,74.5532,74.5819,74.5341,74.5723,1705.0
2017-04-07 11:55:00,77.88,77.96,77.88,77.96,1817.0,74.5054,74.5819,74.5054,74.5819,1817.0
2017-04-07 12:00:00,77.98,78.02,77.97,78.01,6119.0,74.601,74.6393,74.5915,74.6297,6119.0
2017-04-07 12:05:00,77.99,78.01,77.98,77.99,2819.0,74.6106,74.6297,74.601,74.6106,2819.0
2017-04-07 12:10:00,77.98,78.0,77.96,78.0,2284.0,74.601,74.6202,74.5819,74.6202,2284.0
2017-04-07 12:15:00,77.99,78.02,77.93,77.94,3472.0,74.6106,74.6393,74.5532,74.5628,3472.0
2017-04-07 12:20:00,77.98,78.0,77.97,77.99,1881.0,74.601,74.6202,74.5915,74.6106,1881.0
2017-04-07 12:25:00,77.96,78.01,77.96,78.0,700.0,74.5819,74.6297,74.5819,74.6202,700.0
2017-04-07 12:30:00,77.96,77.99,77.94,77.98,1728.0,74.5819,74.6106,74.5628,74.601,1728.0
2017-04-07 12:35:00,77.98,77.98,77.92,77.92,1800.0,74.601,74.601,74.5436,74.5436,1800.0
2017-04-07 12:40:00,77.93,77.99,77.93,77.98,1200.0,74.5532,74.6106,74.5532,74.601,1200.0
2017-04-07 12:45:00,77.98,77.99,77.92,77.99,2002.0,74.601,74.6106,74.5436,74.6106,2002.0
2017-04-07 12:50:00,77.98,78.0,77.98,77.99,1700.0,74.601,74.6202,74.601,74.6106,1700.0
2017-04-07 12:55:00,77.99,78.0,77.97,78.0,1921.0,74.6106,74.6202,74.5915,74.6202,1921.0
2017-04-07 13:00:00,78.0,78.0,77.9,77.94,6123.0,74.6202,74.6202,74.5245,74.5628,6123.0
2017-04-07 13:05:00,77.92,77.94,77.9,77.93,1900.0,74.5436,74.5628,74.5245,74.5532,1900.0
2017-04-07 13:10:00,77.95,77.95,77.91,77.91,9403.0,74.5723,74.5723,74.5341,74.5341,9403.0
2017-04-07 13:15:00,77.92,77.94,77.91,77.91,1400.0,74.5436,74.5628,74.5341,74.5341,1400.0
2017-04-07 13:20:00,77.88,77.93,77.88,77.89,2800.0,74.5054,74.5532,74.5054,74.5149,2800.0
2017-04-07 13:25:00,77.88,77.99,77.88,77.99,4054.0,74.5054,74.6106,74.5054,74.6106,4054.0
2017-04-07 13:30:00,77.97,78.05,77.94,77.97,6311.0,74.5915,74.668,74.5628,74.5915,6311.0
2017-04-07 13:35:00,77.94,77.94,77.9,77.91,1490.0,74.5628,74.5628,74.5245,74.5341,1490.0
2017-04-07 13:40:00,77.91,77.95,77.91,77.95,1500.0,74.5341,74.5723,74.5341,74.5723,1500.0
2017-04-07 13:45:00,77.96,77.97,77.94,77.94,900.0,74.5819,74.5915,74.5628,74.5628,900.0
2017-04-07 13:50:00,77.9,78.0,77.9,78.0,5352.0,74.5245,74.6202,74.5245,74.6202,5352.0
2017-04-07 13:55:00,77.99,78.02,77.98,78.0,3100.0,74.6106,74.6393,74.601,74.6202,3100.0
2017-04-07 14:00:00,78.0,78.05,78.0,78.0,7035.0,74.6202,74.668,74.6202,74.6202,7035.0
2017-04-07 14:05:00,78.01,78.07,78.01,78.03,5100.0,74.6297,74.6871,74.6297,74.6489,5100.0
2017-04-07 14:10:00,78.04,78.05,78.01,78.01,5597.0,74.6584,74.668,74.6297,74.6297,5597.0
2017-04-07 14:15:00,78.02,78.02,77.93,77.98,4448.0,74.6393,74.6393,74.5532,74.601,4448.0
2017-04-07 14:20:00,78.0,78.02,78.0,78.01,4516.0,74.6202,74.6393,74.6202,74.6297,4516.0
2017-04-07 14:25:00,78.01,78.01,77.95,77.97,3800.0,74.6297,74.6297,74.5723,74.5915,3800.0
2017-04-07 14:30:00,77.97,78.02,77.97,78.01,4623.0,74.5915,74.6393,74.5915,74.6297,4623.0
2017-04-07 14:35:00,78.0,78.04,77.99,78.01,4710.0,74.6202,74.6584,74.6106,74.6297,4710.0
2017-04-07 14:40:00,78.01,78.05,77.97,77.97,5384.0,74.6297,74.668,74.5915,74.5915,5384.0
2017-04-07 14:45:00,78.0,78.04,78.0,78.01,6265.0,74.6202,74.6584,74.6202,74.6297,6265.0
2017-04-07 14:50:00,78.01,78.03,77.99,78.0,5082.0,74.6297,74.6489,74.6106,74.6202,5082.0
2017-04-07 14:55:00,78.02,78.05,77.99,77.99,5970.0,74.6393,74.668,74.6106,74.6106,5970.0
2017-04-07 15:00:00,78.0,78.05,78.0,78.05,4674.0,74.6202,74.668,74.6202,74.668,4674.0
2017-04-07 15:05:00,78.06,78.06,78.01,78.02,2637.0,74.6776,74.6776,74.6297,74.6393,2637.0
2017-04-07 15:10:00,78.03,78.08,78.03,78.08,4748.0,74.6489,74.6967,74.6489,74.6967,4748.0
2017-04-07 15:15:00,78.08,78.1,78.06,78.09,8142.0,74.6967,74.7158,74.6776,74.7063,8142.0
2017-04-07 15:20:00,78.08,78.1,78.06,78.09,5682.0,74.6967,74.7158,74.6776,74.7063,5682.0
2017-04-07 15:25:00,78.08,78.08,77.99,77.99,8777.0,74.6967,74.6967,74.6106,74.6106,8777.0
2017-04-07 15:30:00,77.98,77.98,77.9,77.92,8888.0,74.601,74.601,74.5245,74.5436,8888.0
2017-04-07 15:35:00,77.93,77.97,77.93,77.97,8734.0,74.5532,74.5915,74.5532,74.5915,8734.0
2017-04-07 15:40:00,77.98,77.99,77.9,77.9,7685.0,74.601,74.6106,74.5245,74.5245,7685.0
2017-04-07 15:45:00,77.9,77.99,77.9,77.96,16886.0,74.5245,74.6106,74.5245,74.5819,16886.0
2017-04-07 15:50:00,77.96,77.98,77.89,77.9,17921.0,74.5819,74.601,74.5149,74.5245,17921.0
2017-04-07 15:55:00,77.89,77.97,77.85,77.9,50864.0,74.5149,74.5915,74.4767,74.5245,50864.0
2017-04-10 09:30:00,77.8,77.92,77.8,77.82,6788.0,74.4288,74.5436,74.4288,74.448,6788.0
2017-04-10 09:35:00,77.91,77.99,77.86,77.99,3107.0,74.5341,74.6106,74.4862,74.6106,3107.0
2017-04-10 09:40:00,77.96,78.0,77.96,78.0,600.0,74.5819,74.6202,74.5819,74.6202,600.0
2017-04-10 09:45:00,77.96,78.05,77.92,77.93,2766.0,74.5819,74.668,74.5436,74.5532,2766.0
2017-04-10 09:50:00,78.0,78.03,77.94,77.98,4200.0,74.6202,74.6489,74.5628,74.601,4200.0
2017-04-10 09:55:00,77.98,77.98,77.89,77.97,2098.0,74.601,74.601,74.5149,74.5915,2098.0
2017-04-10 10:00:00,78.01,78.02,77.98,77.98,800.0,74.6297,74.6393,74.601,74.601,800.0
2017-04-10 10:05:00,77.96,78.06,77.96,77.98,2000.0,74.5819,74.6776,74.5819,74.601,2000.0
2017-04-10 10:10:00,77.99,78.01,77.91,78.01,1663.0,74.6106,74.6297,74.5341,74.6297,1663.0
2017-04-10 10:15:00,78.03,78.12,78.0,78.12,2800.0,74.6489,74.735,74.6202,74.735,2800.0
2017-04-10 10:20:00,78.12,78.14,78.05,78.08,7793.0,74.735,74.7541,74.668,74.6967,7793.0
2017-04-10 10:25:00,78.12,78.25,78.12,78.21,1780.0,74.735,74.8593,74.735,74.8211,1780.0
2017-04-10 10:30:00,78.23,78.33,78.23,78.26,1501.0,74.8402,74.9359,74.8402,74.8689,1501.0
2017-04-10 10:35:00,78.25,78.28,78.19,78.25,2877.0,74.8593,74.888,74.8019,74.8593,2877.0
2017-04-10 10:40:00,78.21,78.21,78.16,78.17,16516.0,74.8211,74.8211,74.7732,74.7828,16516.0
2017-04-10 10:45:00,78.17,78.24,78.16,78.23,3200.0,74.7828,74.8498,74.7732,74.8402,3200.0
2017-04-10 10:50:00,78.23,78.27,78.22,78.23,3676.0,74.8402,74.8785,74.8306,74.8402,3676.0
2017-04-10 10:55:00,78.23,78.24,78.12,78.12,2936.0,74.8402,74.8498,74.735,74.735,2936.0
2017-04-10 11:00:00,78.07,78.19,78.07,78.16,7209.0,74.6871,74.8019,74.6871,74.7732,7209.0
2017-04-10 11:05:00,78.17,78.2,78.15,78.18,2614.0,74.7828,74.8115,74.7637,74.7924,2614.0
2017-04-10 11:10:00,78.17,78.28,78.15,78.28,2300.0,74.7828,74.888,74.7637,74.888,2300.0
2017-04-10 11:15:00,78.29,78.32,78.21,78.28,4706.0,74.8976,74.9263,74.8211,74.888,4706.0
2017-04-10 11:20:00,78.26,78.31,78.24,78.3,2861.0,74.8689,74.9167,74.8498,74.9072,2861.0
2017-04-10 11:25:00,78.3,78.34,78.25,78.25,1938.0,74.9072,74.9454,74.8593,74.8593,1938.0
2017-04-10 11:30:00,78.28,78.3,78.13,78.15,4805.0,74.888,74.9072,74.7445,74.7637,4805.0
2017-04-10 11:35:00,78.15,78.16,78.06,78.06,3344.0,74.7637,74.7732,74.6776,74.6776,3344.0
2017-04-10 11:40:00,78.07,78.09,77.96,77.98,3799.0,74.6871,74.7063,74.5819,74.601,3799.0
2017-04-10 11:45:00,77.99,78.0,77.94,77.99,5055.0,74.6106,74.6202,74.5628,74.6106,5055.0
2017-04-10 11:50:00,78.0,78.01,77.97,77.97,4200.0,74.6202,74.6297,74.5915,74.5915,4200.0
2017-04-10 11:55:00,77.99,77.99,77.88,77.98,2999.0,74.6106,74.6106,74.5054,74.601,2999.0
2017-04-10 12:00:00,77.95,78.0,77.91,77.91,4097.0,74.5723,74.6202,74.5341,74.5341,4097.0
2017-04-10 12:05:00,77.89,77.91,77.85,77.85,4001.0,74.5149,74.5341,74.4767,74.4767,4001.0
2017-04-10 12:10:00,77.85,77.85,77.66,77.67,5657.0,74.4767,74.4767,74.2949,74.3045,5657.0
2017-04-10 12:15:00,77.7,77.73,77.68,77.69,3577.0,74.3332,74.3619,74.314,74.3236,3577.0
2017-04-10 12:20:00,77.69,77.71,77.64,77.69,4746.0,74.3236,74.3427,74.2758,74.3236,4746.0
2017-04-10 12:25:00,77.67,77.74,77.63,77.69,6829.0,74.3045,74.3714,74.2662,74.3236,6829.0
2017-04-10 12:30:00,77.69,77.73,77.65,77.65,15172.0,74.3236,74.3619,74.2853,74.2853,15172.0
2017-04-10 12:35:00,77.69,77.75,77.64,77.75,9879.0,74.3236,74.381,74.2758,74.381,9879.0
2017-04-10 12:40:00,77.77,77.86,77.77,77.84,4301.0,74.4001,74.4862,74.4001,74.4671,4301.0
2017-04-10 12:45:00,77.83,77.86,77.8,77.85,4236.0,74.4575,74.4862,74.4288,74.4767,4236.0
2017-04-10 12:50:00,77.87,77.92,77.86,77.89,11177.0,74.4958,74.5436,74.4862,74.5149,11177.0
2017-04-10 12:55:00,77.9,77.91,77.84,77.85,8895.0,74.5245,74.5341,74.4671,74.4767,8895.0
2017-04-10 13:00:00,77.85,77.89,77.84,77.84,4892.0,74.4767,74.5149,74.4671,74.4671,4892.0
2017-04-10 13:05:00,77.85,77.92,77.84,77.92,7785.0,74.4767,74.5436,74.4671,74.5436,7785.0
2017-04-10 13:10:00,77.9,77.92,77.87,77.9,2100.0,74.5245,74.5436,74.4958,74.5245,2100.0
2017-04-10 13:15:00,77.9,77.91,77.84,77.85,2252.0,74.5245,74.5341,74.4671,74.4767,2252.0
2017-04-10 13:20:00,77.84,77.9,77.84,77.86,1600.0,74.4671,74.5245,74.4671,74.4862,1600.0
2017-04-10 13:25:00,77.87,77.89,77.86,77.89,3925.0,74.4958,74.5149,74.4862,74.5149,3925.0
2017-04-10 13:30:00,77.9,77.91,77.85,77.86,2095.0,74.5245,74.5341,74.4767,74.4862,2095.0
2017-04-10 13:35:00,77.86,77.93,77.86,77.87,12386.0,74.4862,74.5532,74.4862,74.4958,12386.0
2017-04-10 13:40:00,77.88,77.89,77.85,77.85,2600.0,74.5054,74.5149,74.4767,74.4767,2600.0
2017-04-10 13:45:00,77.85,77.86,77.8,77.81,1300.0,74.4767,74.4862,74.4288,74.4384,1300.0
2017-04-10 13:50:00,77.79,77.81,77.77,77.81,4668.0,74.4193,74.4384,74.4001,74.4384,4668.0
2017-04-10 13:55:00,77.81,77.82,77.76,77.79,1600.0,74.4384,74.448,74.3906,74.4193,1600.0
2017-04-10 14:00:00,77.76,77.77,77.65,77.65,13638.0,74.3906,74.4001,74.2853,74.2853,13638.0
2017-04-10 14:05:00,77.66,77.69,77.64,77.66,5308.0,74.2949,74.3236,74.2758,74.2949,5308.0
2017-04-10 14:10:00,77.67,77.76,77.66,77.76,4900.0,74.3045,74.3906,74.2949,74.3906,4900.0
2017-04-10 14:15:00,77.76,77.78,77.74,77.76,3605.0,74.3906,74.4097,74.3714,74.3906,3605.0
2017-04-10 14:20:00,77.77,77.79,77.75,77.76,4800.0,74.4001,74.4193,74.381,74.3906,4800.0
2017-04-10 14:25:00,77.76,77.76,77.65,77.65,2480.0,74.3906,74.3906,74.2853,74.2853,2480.0
2017-04-10 14:30:00,77.66,77.68,77.64,77.66,4360.0,74.2949,74.314,74.2758,74.2949,4360.0
2017-04-10 14:35:00,77.66,77.67,77.61,77.63,5791.0,74.2949,74.3045,74.2471,74.2662,5791.0
2017-04-10 14:40:00,77.63,77.63,77.6,77.61,5500.0,74.2662,74.2662,74.2375,74.2471,5500.0
2017-04-10 14:45:00,77.62,77.72,77.62,77.67,5600.0,74.2566,74.3523,74.2566,74.3045,5600.0
2017-04-10 14:50:00,77.69,77.71,77.67,77.7,3502.0,74.3236,74.3427,74.3045,74.3332,3502.0
2017-04-10 14:55:00,77.71,77.71,77.64,77.64,4488.0,74.3427,74.3427,74.2758,74.2758,4488.0
2017-04-10 15:00:00,77.65,77.74,77.65,77.74,7967.0,74.2853,74.3714,74.2853,74.3714,7967.0
2017-04-10 15:05:00,77.75,77.8,77.74,77.75,6441.0,74.381,74.4288,74.3714,74.381,6441.0
2017-04-10 15:10:00,77.76,77.77,77.73,77.75,4910.0,74.3906,74.4001,74.3619,74.381,4910.0
2017-04-10 15:15:00,77.75,77.77,77.72,77.73,7027.0,74.381,74.4001,74.3523,74.3619,7027.0
2017-04-10 15:20:00,77.71,77.71,77.56,77.63,9761.0,74.3427,74.3427,74.1992,74.2662,9761.0
2017-04-10 15:25:00,77.64,77.65,77.58,77.63,14889.0,74.2758,74.2853,74.2184,74.2662,14889.0
2017-04-10 15:30:00,77.61,77.62,77.56,77.6,15206.0,74.2471,74.2566,74.1992,74.2375,15206.0
2017-04-10 15:35:00,77.6,77.66,77.6,77.65,12958.0,74.2375,74.2949,74.2375,74.2853,12958.0
2017-04-10 15:40:00,77.64,77.66,77.56,77.57,18715.0,74.2758,74.2949,74.1992,74.2088,18715.0
2017-04-10 15:45:00,77.58,77.6,77.46,77.46,28028.0,74.2184,74.2375,74.1036,74.1036,28028.0
2017-04-10 15:50:00,77.48,77.54,77.47,77.48,23378.0,74.1227,74.1801,74.1131,74.1227,23378.0
2017-04-10 15:55:00,77.49,77.53,77.46,77.49,72185.0,74.1323,74.1705,74.1036,74.1323,72185.0
2017-04-11 09:30:00,77.5,77.51,77.3,77.49,12161.0,74.1418,74.1514,73.9505,74.1323,12161.0
2017-04-11 09:35:00,77.48,77.48,77.36,77.37,5199.0,74.1227,74.1227,74.0079,74.0175,5199.0
2017-04-11 09:40:00,77.34,77.34,77.03,77.15,9413.0,73.9888,73.9888,73.6922,73.807,9413.0
2017-04-11 09:45:00,77.15,77.15,77.02,77.08,3657.0,73.807,73.807,73.6826,73.74,3657.0
2017-04-11 09:50:00,77.08,77.09,76.94,76.98,5553.0,73.74,73.7496,73.6061,73.6444,5553.0
2017-04-11 09:55:00,76.95,77.03,76.83,77.01,7833.0,73.6157,73.6922,73.5009,73.6731,7833.0
2017-04-11 10:00:00,77.06,77.13,77.02,77.06,6436.0,73.7209,73.7879,73.6826,73.7209,6436.0
2017-04-11 10:05:00,77.09,77.1,76.99,76.99,2200.0,73.7496,73.7592,73.6539,73.6539,2200.0
2017-04-11 10:10:00,77.03,77.05,76.97,76.98,7322.0,73.6922,73.7113,73.6348,73.6444,7322.0
2017-04-11 10:15:00,77.0,77.03,76.91,77.0,4778.0,73.6635,73.6922,73.5774,73.6635,4778.0
2017-04-11 10:20:00,77.0,77.0,76.84,76.92,7041.0,73.6635,73.6635,73.5104,73.587,7041.0
2017-04-11 10:25:00,76.92,77.18,76.87,77.14,69223.0,73.587,73.8357,73.5391,73.7974,69223.0
2017-04-11 10:30:00,77.14,77.14,76.88,76.88,4281.0,73.7974,73.7974,73.5487,73.5487,4281.0
2017-04-11 10:35:00,76.91,76.98,76.87,76.94,3354.0,73.5774,73.6444,73.5391,73.6061,3354.0
2017-04-11 10:40:00,76.9,76.91,76.69,76.78,7080.0,73.5678,73.5774,73.3669,73.453,7080.0
2017-04-11 10:45:00,76.82,76.89,76.76,76.83,41980.0,73.4913,73.5583,73.4339,73.5009,41980.0
2017-04-11 10:50:00,76.83,76.88,76.75,76.78,5329.0,73.5009,73.5487,73.4243,73.453,5329.0
2017-04-11 10:55:00,76.78,76.84,76.74,76.8,3745.0,73.453,73.5104,73.4148,73.4722,3745.0
2017-04-11 11:00:00,76.86,76.92,76.78,76.87,5796.0,73.5296,73.587,73.453,73.5391,5796.0
2017-04-11 11:05:00,76.83,76.9,76.82,76.85,5309.0,73.5009,73.5678,73.4913,73.52,5309.0
2017-04-11 11:10:00,76.83,76.84,76.74,76.74,2691.0,73.5009,73.5104,73.4148,73.4148,2691.0
2017-04-11 11:15:00,76.75,76.79,76.69,76.71,5165.0,73.4243,73.4626,73.3669,73.3861,5165.0
2017-04-11 11:20:00,76.7,76.74,76.68,76.68,2601.0,73.3765,73.4148,73.3574,73.3574,2601.0
2017-04-11 11:25:00,76.68,76.7,76.6,76.65,5045.0,73.3574,73.3765,73.2808,73.3287,5045.0
2017-04-11 11:30:00,76.66,76.71,76.62,76.64,3283.0,73.3382,73.3861,73.3,73.3191,3283.0
2017-04-11 11:35:00,76.67,76.77,76.66,76.76,2899.0,73.3478,73.4435,73.3382,73.4339,2899.0
2017-04-11 11:40:00,76.76,76.77,76.66,76.72,3900.0,73.4339,73.4435,73.3382,73.3956,3900.0
2017-04-11 11:45:00,76.72,76.73,76.65,76.7,2470.0,73.3956,73.4052,73.3287,73.3765,2470.0
2017-04-11 11:50:00,76.72,76.81,76.72,76.77,3329.0,73.3956,73.4817,73.3956,73.4435,3329.0
2017-04-11 11:55:00,76.77,76.82,76.74,76.74,2483.0,73.4435,73.4913,73.4148,73.4148,2483.0
2017-04-11 12:00:00,76.72,76.75,76.68,76.71,3014.0,73.3956,73.4243,73.3574,73.3861,3014.0
2017-04-11 12:05:00,76.69,76.79,76.69,76.73,3352.0,73.3669,73.4626,73.3669,73.4052,3352.0
2017-04-11 12:10:00,76.75,76.9,76.75,76.87,5626.0,73.4243,73.5678,73.4243,73.5391,5626.0
2017-04-11 12:15:00,76.88,76.93,76.86,76.93,3700.0,73.5487,73.5965,73.5296,73.5965,3700.0
2017-04-11 12:20:00,76.94,77.0,76.92,76.94,7189.0,73.6061,73.6635,73.587,73.6061,7189.0
2017-04-11 12:25:00,76.94,76.95,76.88,76.95,4101.0,73.6061,73.6157,73.5487,73.6157,4101.0
2017-04-11 12:30:00,76.95,76.98,76.88,76.94,5769.0,73.6157,73.6444,73.5487,73.6061,5769.0
2017-04-11 12:35:00,76.91,76.97,76.86,76.9,5949.0,73.5774,73.6348,73.5296,73.5678,5949.0
2017-04-11 12:40:00,76.89,76.93,76.89,76.89,2000.0,73.5583,73.5965,73.5583,73.5583,2000.0
2017-04-11 12:45:00,76.88,76.91,76.87,76.88,2822.0,73.5487,73.5774,73.5391,73.5487,2822.0
2017-04-11 12:50:00,76.9,77.03,76.9,76.99,8119.0,73.5678,73.6922,73.5678,73.6539,8119.0
2017-04-11 12:55:00,76.98,76.98,76.93,76.94,3711.0,73.6444,73.6444,73.5965,73.6061,3711.0
2017-04-11 13:00:00,76.96,77.08,76.96,77.04,7523.0,73.6252,73.74,73.6252,73.7018,7523.0
2017-04-11 13:05:00,77.07,77.08,76.99,76.99,9893.0,73.7305,73.74,73.6539,73.6539,9893.0
2017-04-11 13:10:00,77.01,77.04,76.98,77.0,7127.0,73.6731,73.7018,73.6444,73.6635,7127.0
2017-04-11 13:15:00,77.01,77.02,76.95,77.0,7351.0,73.6731,73.6826,73.6157,73.6635,7351.0
2017-04-11 13:20:00,77.0,77.02,76.9,76.93,5869.0,73.6635,73.6826,73.5678,73.5965,5869.0
2017-04-11 13:25:00,76.95,76.99,76.94,76.97,4819.0,73.6157,73.6539,73.6061,73.6348,4819.0
2017-04-11 13:30:00,76.98,77.0,76.94,76.96,2667.0,73.6444,73.6635,73.6061,73.6252,2667.0
2017-04-11 13:35:00,76.98,77.01,76.95,76.97,4908.0,73.6444,73.6731,73.6157,73.6348,4908.0
2017-04-11 13:40:00,76.98,76.99,76.88,76.89,7076.0,73.6444,73.6539,73.5487,73.5583,7076.0
2017-04-11 13:45:00,76.9,76.93,76.88,76.89,5001.0,73.5678,73.5965,73.5487,73.5583,5001.0
2017-04-11 13:50:00,76.91,76.97,76.9,76.95,5666.0,73.5774,73.6348,73.5678,73.6157,5666.0
2017-04-11 13:55:00,76.95,77.06,76.94,77.06,54875.0,73.6157,73.7209,73.6061,73.7209,54875.0
2017-04-11 14:00:00,77.06,77.09,77.02,77.08,17674.0,73.7209,73.7496,73.6826,73.74,17674.0
2017-04-11 14:05:00,77.1,77.18,77.1,77.16,4743.0,73.7592,73.8357,73.7592,73.8166,4743.0
2017-04-11 14:10:00,77.15,77.15,77.02,77.07,4735.0,73.807,73.807,73.6826,73.7305,4735.0
2017-04-11 14:15:00,77.08,77.12,77.04,77.09,4997.0,73.74,73.7783,73.7018,73.7496,4997.0
2017-04-11 14:20:00,77.09,77.16,77.08,77.15,5537.0,73.7496,73.8166,73.74,73.807,5537.0
2017-04-11 14:25:00,77.15,77.25,77.14,77.23,4876.0,73.807,73.9027,73.7974,73.8835,4876.0
2017-04-11 14:30:00,77.25,77.26,77.2,77.25,6101.0,73.9027,73.9122,73.8548,73.9027,6101.0
2017-04-11 14:35:00,77.25,77.28,77.22,77.26,4320.0,73.9027,73.9314,73.874,73.9122,4320.0
2017-04-11 14:40:00,77.25,77.28,77.18,77.18,3415.0,73.9027,73.9314,73.8357,73.8357,3415.0
2017-04-11 14:45:00,77.17,77.25,77.16,77.23,8624.0,73.8261,73.9027,73.8166,73.8835,8624.0
2017-04-11 14:50:00,77.22,77.35,77.22,77.35,4507.0,73.874,73.9983,73.874,73.9983,4507.0
2017-04-11 14:55:00,77.33,77.37,77.32,77.35,4492.0,73.9792,74.0175,73.9696,73.9983,4492.0
2017-04-11 15:00:00,77.32,77.37,77.3,77.33,6279.0,73.9696,74.0175,73.9505,73.9792,6279.0
2017-04-11 15:05:00,77.31,77.31,77.25,77.3,7247.0,73.9601,73.9601,73.9027,73.9505,7247.0
2017-04-11 15:10:00,77.31,77.33,77.29,77.29,5322.0,73.9601,73.9792,73.9409,73.9409,5322.0
2017-04-11 15:15:00,77.29,77.31,77.22,77.26,4720.0,73.9409,73.9601,73.874,73.9122,4720.0
2017-04-11 15:20:00,77.29,77.34,77.28,77.3,5747.0,73.9409,73.9888,73.9314,73.9505,5747.0
2017-04-11 15:25:00,77.32,77.39,77.32,77.39,5629.0,73.9696,74.0366,73.9696,74.0366,5629.0
2017-04-11 15:30:00,77.37,77.48,77.36,77.48,8197.0,74.0175,74.1227,74.0079,74.1227,8197.0
2017-04-11 15:35:00,77.46,77.5,77.45,77.49,8467.0,74.1036,74.1418,74.094,74.1323,8467.0
2017-04-11 15:40:00,77.5,77.5,77.44,77.46,15197.0,74.1418,74.1418,74.0844,74.1036,15197.0
2017-04-11 15:45:00,77.46,77.51,77.44,77.5,26915.0,74.1036,74.1514,74.0844,74.1418,26915.0
2017-04-11 15:50:00,77.5,77.58,77.48,77.55,22245.0,74.1418,74.2184,74.1227,74.1897,22245.0
2017-04-11 15:55:00,77.55,77.69,77.54,77.68,51514.0,74.1897,74.3236,74.1801,74.314,51514.0
2017-04-12 09:30:00,77.76,77.97,76.47,77.37,8811.0,74.3906,74.5915,73.1565,74.0175,8811.0
2017-04-12 09:35:00,77.56,77.82,77.45,77.72,4148.0,74.1992,74.448,74.094,74.3523,4148.0
2017-04-12 09:40:00,77.71,77.71,77.37,77.37,6565.0,74.3427,74.3427,74.0175,74.0175,6565.0
2017-04-12 09:45:00,77.37,77.65,77.37,77.64,4854.0,74.0175,74.2853,74.0175,74.2758,4854.0
2017-04-12 09:50:00,77.62,77.79,77.49,77.7,7150.0,74.2566,74.4193,74.1323,74.3332,7150.0
2017-04-12 09:55:00,77.68,77.75,77.52,77.75,3661.0,74.314,74.381,74.161,74.381,3661.0
2017-04-12 10:00:00,77.78,77.87,77.72,77.87,5111.0,74.4097,74.4958,74.3523,74.4958,5111.0
2017-04-12 10:05:00,77.89,77.97,77.76,77.89,7444.0,74.5149,74.5915,74.3906,74.5149,7444.0
2017-04-12 10:10:00,77.87,77.88,77.67,77.79,5601.0,74.4958,74.5054,74.3045,74.4193,5601.0
2017-04-12 10:15:00,77.81,77.88,77.81,77.86,2950.0,74.4384,74.5054,74.4384,74.4862,2950.0
2017-04-12 10:20:00,77.84,77.86,77.76,77.76,1500.0,74.4671,74.4862,74.3906,74.3906,1500.0
2017-04-12 10:25:00,77.77,77.82,77.59,77.59,5422.0,74.4001,74.448,74.2279,74.2279,5422.0
2017-04-12 10:30:00,77.62,77.79,77.62,77.73,5642.0,74.2566,74.4193,74.2566,74.3619,5642.0
2017-04-12 10:35:00,77.76,77.76,77.59,77.61,9995.0,74.3906,74.3906,74.2279,74.2471,9995.0
2017-04-12 10:40:00,77.63,77.63,77.47,77.47,2201.0,74.2662,74.2662,74.1131,74.1131,2201.0
2017-04-12 10:45:00,77.45,77.59,77.41,77.56,18890.0,74.094,74.2279,74.0557,74.1992,18890.0
2017-04-12 10:50:00,77.56,77.61,77.55,77.55,3000.0,74.1992,74.2471,74.1897,74.1897,3000.0
2017-04-12 10:55:00,77.52,77.57,77.43,77.44,2393.0,74.161,74.2088,74.0749,74.0844,2393.0
2017-04-12 11:00:00,77.43,77.59,77.43,77.56,3503.0,74.0749,74.2279,74.0749,74.1992,3503.0
2017-04-12 11:05:00,77.55,77.62,77.5,77.58,4650.0,74.1897,74.2566,74.1418,74.2184,4650.0
2017-04-12 11:10:00,77.58,77.63,77.52,77.56,3406.0,74.2184,74.2662,74.161,74.1992,3406.0
2017-04-12 11:15:00,77.54,77.56,77.51,77.55,16352.0,74.1801,74.1992,74.1514,74.1897,16352.0
2017-04-12 11:20:00,77.59,77.61,77.46,77.48,3401.0,74.2279,74.2471,74.1036,74.1227,3401.0
2017-04-12 11:25:00,77.45,77.49,77.4,77.43,2700.0,74.094,74.1323,74.0462,74.0749,2700.0
2017-04-12 11:30:00,77.4,77.46,77.4,77.41,5660.0,74.0462,74.1036,74.0462,74.0557,5660.0
2017-04-12 11:35:00,77.41,77.41,77.31,77.31,1100.0,74.0557,74.0557,73.9601,73.9601,1100.0
2017-04-12 11:40:00,77.31,77.35,77.27,77.27,3700.0,73.9601,73.9983,73.9218,73.9218,3700.0
2017-04-12 11:45:00,77.27,77.3,77.23,77.25,4102.0,73.9218,73.9505,73.8835,73.9027,4102.0
2017-04-12 11:50:00,77.22,77.22,77.16,77.17,3550.0,73.874,73.874,73.8166,73.8261,3550.0
2017-04-12 11:55:00,77.16,77.34,77.16,77.34,4388.0,73.8166,73.9888,73.8166,73.9888,4388.0
2017-04-12 12:00:00,77.35,77.35,77.3,77.31,1400.0,73.9983,73.9983,73.9505,73.9601,1400.0
2017-04-12 12:05:00,77.3,77.36,77.28,77.28,1946.0,73.9505,74.0079,73.9314,73.9314,1946.0
2017-04-12 12:10:00,77.31,77.38,77.31,77.35,3200.0,73.9601,74.027,73.9601,73.9983,3200.0
2017-04-12 12:15:00,77.33,77.33,77.32,77.32,200.0,73.9792,73.9792,73.9696,73.9696,200.0
2017-04-12 12:20:00,77.37,77.37,77.25,77.26,3542.0,74.0175,74.0175,73.9027,73.9122,3542.0
2017-04-12 12:25:00,77.28,77.36,77.26,77.31,4071.0,73.9314,74.0079,73.9122,73.9601,4071.0
2017-04-12 12:30:00,77.32,77.32,77.27,77.3,3676.0,73.9696,73.9696,73.9218,73.9505,3676.0
2017-04-12 12:35:00,77.3,77.44,77.3,77.33,3300.0,73.9505,74.0844,73.9505,73.9792,3300.0
2017-04-12 12:40:00,77.38,77.4,77.36,77.39,700.0,74.027,74.0462,74.0079,74.0366,700.0
2017-04-12 12:45:00,77.41,77.47,77.39,77.4,2600.0,74.0557,74.1131,74.0366,74.0462,2600.0
2017-04-12 12:50:00,77.39,77.39,77.32,77.35,2231.0,74.0366,74.0366,73.9696,73.9983,2231.0
2017-04-12 12:55:00,77.33,77.37,77.3,77.37,3400.0,73.9792,74.0175,73.9505,74.0175,3400.0
2017-04-12 13:00:00,77.42,77.49,77.41,77.49,2700.0,74.0653,74.1323,74.0557,74.1323,2700.0
2017-04-12 13:05:00,77.45,77.55,77.44,77.55,2100.0,74.094,74.1897,74.0844,74.1897,2100.0
2017-04-12 13:10:00,77.52,77.55,77.45,77.51,4200.0,74.161,74.1897,74.094,74.1514,4200.0
2017-04-12 13:15:00,77.45,77.55,77.45,77.55,1500.0,74.094,74.1897,74.094,74.1897,1500.0
2017-04-12 13:20:00,77.53,77.54,77.48,77.54,2500.0,74.1705,74.1801,74.1227,74.1801,2500.0
2017-04-12 13:25:00,77.53,77.53,77.46,77.52,2450.0,74.1705,74.1705,74.1036,74.161,2450.0
2017-04-12 13:30:00,77.51,77.51,77.45,77.51,3300.0,74.1514,74.1514,74.094,74.1514,3300.0
2017-04-12 13:35:00,77.51,77.58,77.48,77.58,4538.0,74.1514,74.2184,74.1227,74.2184,4538.0
2017-04-12 13:40:00,77.57,77.68,77.57,77.67,2326.0,74.2088,74.314,74.2088,74.3045,2326.0
2017-04-12 13:45:00,77.7,77.7,77.63,77.68,2922.0,74.3332,74.3332,74.2662,74.314,2922.0
2017-04-12 13:50:00,77.68,77.7,77.64,77.66,56088.0,74.314,74.3332,74.2758,74.2949,56088.0
2017-04-12 13:55:00,77.67,77.78,77.66,77.77,5698.0,74.3045,74.4097,74.2949,74.4001,5698.0
2017-04-12 14:00:00,77.76,77.79,77.73,77.76,3025.0,74.3906,74.4193,74.3619,74.3906,3025.0
2017-04-12 14:05:00,77.76,77.81,77.73,77.76,4483.0,74.3906,74.4384,74.3619,74.3906,4483.0
2017-04-12 14:10:00,77.75,77.79,77.71,77.76,3688.0,74.381,74.4193,74.3427,74.3906,3688.0
2017-04-12 14:15:00,77.75,77.75,77.71,77.72,3450.0,74.381,74.381,74.3427,74.3523,3450.0
2017-04-12 14:20:00,77.71,77.73,77.68,77.69,6672.0,74.3427,74.3619,74.314,74.3236,6672.0
2017-04-12 14:25:00,77.7,77.72,77.67,77.72,4065.0,74.3332,74.3523,74.3045,74.3523,4065.0
2017-04-12 14:30:00,77.71,77.79,77.71,77.79,6386.0,74.3427,74.4193,74.3427,74.4193,6386.0
2017-04-12 14:35:00,77.75,77.76,77.57,77.57,27000.0,74.381,74.3906,74.2088,74.2088,27000.0
2017-04-12 14:40:00,77.55,77.57,77.5,77.51,4001.0,74.1897,74.2088,74.1418,74.1514,4001.0
2017-04-12 14:45:00,77.51,77.58,77.51,77.53,4140.0,74.1514,74.2184,74.1514,74.1705,4140.0
2017-04-12 14:50:00,77.54,77.59,77.51,77.59,3347.0,74.1801,74.2279,74.1514,74.2279,3347.0
2017-04-12 14:55:00,77.64,77.69,77.59,77.66,3460.0,74.2758,74.3236,74.2279,74.2949,3460.0
2017-04-12 15:00:00,77.66,77.69,77.62,77.68,5620.0,74.2949,74.3236,74.2566,74.314,5620.0
2017-04-12 15:05:00,77.65,77.68,77.62,77.64,8281.0,74.2853,74.314,74.2566,74.2758,8281.0
2017-04-12 15:10:00,77.65,77.74,77.59,77.62,7200.0,74.2853,74.3714,74.2279,74.2566,7200.0
2017-04-12 15:15:00,77.64,77.65,77.55,77.55,6649.0,74.2758,74.2853,74.1897,74.1897,6649.0
2017-04-12 15:20:00,77.55,77.73,77.55,77.68,10720.0,74.1897,74.3619,74.1897,74.314,10720.0
2017-04-12 15:25:00,77.68,77.68,77.58,77.59,7608.0,74.314,74.314,74.2184,74.2279,7608.0
2017-04-12 15:30:00,77.63,77.67,77.6,77.67,6232.0,74.2662,74.3045,74.2375,74.3045,6232.0
2017-04-12 15:35:00,77.66,77.67,77.55,77.59,23819.0,74.2949,74.3045,74.1897,74.2279,23819.0
2017-04-12 15:40:00,77.59,77.62,77.51,77.52,9871.0,74.2279,74.2566,74.1514,74.161,9871.0
2017-04-12 15:45:00,77.52,77.52,77.43,77.46,19061.0,74.161,74.161,74.0749,74.1036,19061.0
2017-04-12 15:50:00,77.46,77.54,77.46,77.53,18072.0,74.1036,74.1801,74.1036,74.1705,18072.0
2017-04-12 15:55:00,77.53,77.58,77.49,77.51,47593.0,74.1705,74.2184,74.1323,74.1514,47593.0
2017-04-13 09:30:00,77.19,77.25,77.03,77.04,8021.0,73.8453,73.9027,73.6922,73.7018,8021.0
2017-04-13 09:35:00,77.24,77.63,77.22,77.63,8975.0,73.8931,74.2662,73.874,74.2662,8975.0
2017-04-13 09:40:00,77.59,77.67,77.57,77.57,4265.0,74.2279,74.3045,74.2088,74.2088,4265.0
2017-04-13 09:45:00,77.57,77.74,77.48,77.74,4068.0,74.2088,74.3714,74.1227,74.3714,4068.0
2017-04-13 09:50:00,77.73,77.86,77.73,77.84,2342.0,74.3619,74.4862,74.3619,74.4671,2342.0
2017-04-13 09:55:00,77.8,77.81,77.71,77.71,4808.0,74.4288,74.4384,74.3427,74.3427,4808.0
2017-04-13 10:00:00,77.7,77.91,77.68,77.91,14981.0,74.3332,74.5341,74.314,74.5341,14981.0
2017-04-13 10:05:00,77.9,77.95,77.82,77.92,15451.0,74.5245,74.5723,74.448,74.5436,15451.0
2017-04-13 10:10:00,77.93,77.93,77.86,77.86,3674.0,74.5532,74.5532,74.4862,74.4862,3674.0
2017-04-13 10:15:00,77.83,77.88,77.79,77.85,4640.0,74.4575,74.5054,74.4193,74.4767,4640.0
2017-04-13 10:20:00,77.89,77.92,77.8,77.92,4400.0,74.5149,74.5436,74.4288,74.5436,4400.0
2017-04-13 10:25:00,77.89,77.93,77.82,77.83,3502.0,74.5149,74.5532,74.448,74.4575,3502.0
2017-04-13 10:30:00,77.86,77.97,77.86,77.95,3398.0,74.4862,74.5915,74.4862,74.5723,3398.0
2017-04-13 10:35:00,77.99,78.04,77.94,78.03,6093.0,74.6106,74.6584,74.5628,74.6489,6093.0
2017-04-13 10:40:00,78.04,78.15,78.03,78.15,13229.0,74.6584,74.7637,74.6489,74.7637,13229.0
2017-04-13 10:45:00,78.15,78.17,78.1,78.15,6290.0,74.7637,74.7828,74.7158,74.7637,6290.0
2017-04-13 10:50:00,78.16,78.2,78.15,78.15,3800.0,74.7732,74.8115,74.7637,74.7637,3800.0
2017-04-13 10:55:00,78.17,78.25,78.14,78.14,6507.0,74.7828,74.8593,74.7541,74.7541,6507.0
2017-04-13 11:00:00,78.13,78.18,78.1,78.12,7208.0,74.7445,74.7924,74.7158,74.735,7208.0
2017-04-13 11:05:00,78.11,78.29,78.11,78.28,16582.0,74.7254,74.8976,74.7254,74.888,16582.0
2017-04-13 11:10:00,78.25,78.31,78.21,78.23,10195.0,74.8593,74.9167,74.8211,74.8402,10195.0
2017-04-13 11:15:00,78.23,78.29,78.15,78.26,12207.0,74.8402,74.8976,74.7637,74.8689,12207.0
2017-04-13 11:20:00,78.26,78.31,78.24,78.3,4350.0,74.8689,74.9167,74.8498,74.9072,4350.0
2017-04-13 11:25:00,78.33,78.35,78.29,78.35,6421.0,74.9359,74.955,74.8976,74.955,6421.0
2017-04-13 11:30:00,78.32,78.37,78.29,78.37,6817.0,74.9263,74.9741,74.8976,74.9741,6817.0
2017-04-13 11:35:00,78.37,78.38,78.34,78.36,8991.0,74.9741,74.9837,74.9454,74.9646,8991.0
2017-04-13 11:40:00,78.36,78.36,78.27,78.27,10960.0,74.9646,74.9646,74.8785,74.8785,10960.0
2017-04-13 11:45:00,78.3,78.3,78.22,78.22,3128.0,74.9072,74.9072,74.8306,74.8306,3128.0
2017-04-13 11:50:00,78.23,78.25,78.16,78.16,3700.0,74.8402,74.8593,74.7732,74.7732,3700.0
2017-04-13 11:55:00,78.16,78.2,78.11,78.15,5884.0,74.7732,74.8115,74.7254,74.7637,5884.0
2017-04-13 12:00:00,78.13,78.13,78.03,78.05,5974.0,74.7445,74.7445,74.6489,74.668,5974.0
2017-04-13 12:05:00,78.03,78.03,77.9,77.93,7946.0,74.6489,74.6489,74.5245,74.5532,7946.0
2017-04-13 12:10:00,77.92,77.96,77.9,77.94,2606.0,74.5436,74.5819,74.5245,74.5628,2606.0
2017-04-13 12:15:00,77.93,78.0,77.91,77.96,5201.0,74.5532,74.6202,74.5341,74.5819,5201.0
2017-04-13 12:20:00,77.96,78.03,77.94,77.94,43165.0,74.5819,74.6489,74.5628,74.5628,43165.0
2017-04-13 12:25:00,77.93,77.98,77.93,77.96,2550.0,74.5532,74.601,74.5532,74.5819,2550.0
2017-04-13 12:30:00,77.94,77.97,77.94,77.94,1700.0,74.5628,74.5915,74.5628,74.5628,1700.0
2017-04-13 12:35:00,77.93,77.93,77.82,77.82,1500.0,74.5532,74.5532,74.448,74.448,1500.0
2017-04-13 12:40:00,77.81,77.81,77.74,77.79,3101.0,74.4384,74.4384,74.3714,74.4193,3101.0
2017-04-13 12:45:00,77.76,77.79,77.73,77.73,1850.0,74.3906,74.4193,74.3619,74.3619,1850.0
2017-04-13 12:50:00,77.72,77.77,77.67,77.67,5800.0,74.3523,74.4001,74.3045,74.3045,5800.0
2017-04-13 12:55:00,77.66,77.72,77.62,77.69,7889.0,74.2949,74.3523,74.2566,74.3236,7889.0
2017-04-13 13:00:00,77.7,77.7,77.59,77.59,3600.0,74.3332,74.3332,74.2279,74.2279,3600.0
2017-04-13 13:05:00,77.58,77.59,77.53,77.57,6380.0,74.2184,74.2279,74.1705,74.2088,6380.0
2017-04-13 13:10:00,77.58,77.61,77.54,77.59,4769.0,74.2184,74.2471,74.1801,74.2279,4769.0
2017-04-13 13:15:00,77.59,77.66,77.59,77.65,14836.0,74.2279,74.2949,74.2279,74.2853,14836.0
2017-04-13 13:20:00,77.64,77.7,77.6,77.67,14052.0,74.2758,74.3332,74.2375,74.3045,14052.0
2017-04-13 13:25:00,77.67,77.72,77.63,77.72,8838.0,74.3045,74.3523,74.2662,74.3523,8838.0
2017-04-13 13:30:00,77.73,77.75,77.67,77.67,3100.0,74.3619,74.381,74.3045,74.3045,3100.0
2017-04-13 13:35:00,77.67,77.69,77.64,77.66,2100.0,74.3045,74.3236,74.2758,74.2949,2100.0
2017-04-13 13:40:00,77.64,77.65,77.6,77.61,6000.0,74.2758,74.2853,74.2375,74.2471,6000.0
2017-04-13 13:45:00,77.59,77.6,77.48,77.48,3146.0,74.2279,74.2375,74.1227,74.1227,3146.0
2017-04-13 13:50:00,77.48,77.58,77.48,77.57,8200.0,74.1227,74.2184,74.1227,74.2088,8200.0
2017-04-13 13:55:00,77.58,77.62,77.57,77.57,7131.0,74.2184,74.2566,74.2088,74.2088,7131.0
2017-04-13 14:00:00,77.58,77.62,77.55,77.62,10504.0,74.2184,74.2566,74.1897,74.2566,10504.0
2017-04-13 14:05:00,77.62,77.75,77.62,77.75,11390.0,74.2566,74.381,74.2566,74.381,11390.0
2017-04-13 14:10:00,77.74,77.75,77.71,77.74,6450.0,74.3714,74.381,74.3427,74.3714,6450.0
2017-04-13 14:15:00,77.73,77.77,77.71,77.77,7606.0,74.3619,74.4001,74.3427,74.4001,7606.0
2017-04-13 14:20:00,77.77,77.79,77.76,77.79,8192.0,74.4001,74.4193,74.3906,74.4193,8192.0
2017-04-13 14:25:00,77.79,77.82,77.76,77.81,4300.0,74.4193,74.448,74.3906,74.4384,4300.0
2017-04-13 14:30:00,77.78,77.8,77.76,77.8,6143.0,74.4097,74.4288,74.3906,74.4288,6143.0
2017-04-13 14:35:00,77.79,77.79,77.73,77.77,3850.0,74.4193,74.4193,74.3619,74.4001,3850.0
2017-04-13 14:40:00,77.75,77.87,77.75,77.84,6916.0,74.381,74.4958,74.381,74.4671,6916.0
2017-04-13 14:45:00,77.83,77.86,77.74,77.77,4100.0,74.4575,74.4862,74.3714,74.4001,4100.0
2017-04-13 14:50:00,77.75,77.78,77.71,77.71,3166.0,74.381,74.4097,74.3427,74.3427,3166.0
2017-04-13 14:55:00,77.71,77.75,77.71,77.74,3900.0,74.3427,74.381,74.3427,74.3714,3900.0
2017-04-13 15:00:00,77.74,77.76,77.74,77.74,9354.0,74.3714,74.3906,74.3714,74.3714,9354.0
2017-04-13 15:05:00,77.73,77.73,77.69,77.7,6300.0,74.3619,74.3619,74.3236,74.3332,6300.0
2017-04-13 15:10:00,77.66,77.66,77.62,77.65,8839.0,74.2949,74.2949,74.2566,74.2853,8839.0
2017-04-13 15:15:00,77.63,77.72,77.61,77.71,12219.0,74.2662,74.3523,74.2471,74.3427,12219.0
2017-04-13 15:20:00,77.71,77.72,77.67,77.71,5581.0,74.3427,74.3523,74.3045,74.3427,5581.0
2017-04-13 15:25:00,77.71,77.72,77.62,77.62,7990.0,74.3427,74.3523,74.2566,74.2566,7990.0
2017-04-13 15:30:00,77.63,77.64,77.51,77.53,17302.0,74.2662,74.2758,74.1514,74.1705,17302.0
2017-04-13 15:35:00,77.52,77.52,77.44,77.44,18104.0,74.161,74.161,74.0844,74.0844,18104.0
2017-04-13 15:40:00,77.43,77.43,77.38,77.41,16861.0,74.0749,74.0749,74.027,74.0557,16861.0
2017-04-13 15:45:00,77.4,77.55,77.39,77.55,28185.0,74.0462,74.1897,74.0366,74.1897,28185.0
2017-04-13 15:50:00,77.55,77.61,77.51,77.6,79987.0,74.1897,74.2471,74.1514,74.2375,79987.0
2017-04-13 15:55:00,77.59,77.64,77.53,77.53,77490.0,74.2279,74.2758,74.1705,74.1705,77490.0
2017-04-17 09:30:00,77.64,77.64,77.64,77.64,6634.0,74.2758,74.2758,74.2758,74.2758,6634.0
2017-04-17 09:35:00,77.99,77.99,77.77,77.84,3700.0,74.6106,74.6106,74.4001,74.4671,3700.0
2017-04-17 09:40:00,77.81,77.97,77.81,77.96,3507.0,74.4384,74.5915,74.4384,74.5819,3507.0
2017-04-17 09:45:00,77.92,78.06,77.92,77.93,7093.0,74.5436,74.6776,74.5436,74.5532,7093.0
2017-04-17 09:50:00,77.93,78.01,77.9,77.95,4831.0,74.5532,74.6297,74.5245,74.5723,4831.0
2017-04-17 09:55:00,77.96,77.99,77.92,77.92,401.0,74.5819,74.6106,74.5436,74.5436,401.0
2017-04-17 10:00:00,77.91,77.94,77.84,77.91,4150.0,74.5341,74.5628,74.4671,74.5341,4150.0
2017-04-17 10:05:00,77.92,77.93,77.83,77.87,58900.0,74.5436,74.5532,74.4575,74.4958,58900.0
2017-04-17 10:10:00,77.87,78.0,77.86,78.0,4493.0,74.4958,74.6202,74.4862,74.6202,4493.0
2017-04-17 10:15:00,78.0,78.15,78.0,78.11,3300.0,74.6202,74.7637,74.6202,74.7254,3300.0
2017-04-17 10:20:00,78.11,78.14,78.05,78.05,2908.0,74.7254,74.7541,74.668,74.668,2908.0
2017-04-17 10:25:00,78.03,78.08,77.99,77.99,4555.0,74.6489,74.6967,74.6106,74.6106,4555.0
2017-04-17 10:30:00,78.01,78.06,78.01,78.04,2950.0,74.6297,74.6776,74.6297,74.6584,2950.0
2017-04-17 10:35:00,77.95,77.99,77.93,77.93,2220.0,74.5723,74.6106,74.5532,74.5532,2220.0
2017-04-17 10:40:00,77.99,78.0,77.95,77.99,2633.0,74.6106,74.6202,74.5723,74.6106,2633.0
2017-04-17 10:45:00,77.99,78.02,77.98,78.01,5219.0,74.6106,74.6393,74.601,74.6297,5219.0
2017-04-17 10:50:00,78.01,78.07,78.0,78.07,4400.0,74.6297,74.6871,74.6202,74.6871,4400.0
2017-04-17 10:55:00,78.09,78.1,78.03,78.05,3340.0,74.7063,74.7158,74.6489,74.668,3340.0
2017-04-17 11:00:00,78.05,78.09,78.02,78.08,7134.0,74.668,74.7063,74.6393,74.6967,7134.0
2017-04-17 11:05:00,78.1,78.17,78.08,78.15,7029.0,74.7158,74.7828,74.6967,74.7637,7029.0
2017-04-17 11:10:00,78.17,78.2,78.14,78.18,3881.0,74.7828,74.8115,74.7541,74.7924,3881.0
2017-04-17 11:15:00,78.2,78.23,78.18,78.21,4226.0,74.8115,74.8402,74.7924,74.8211,4226.0
2017-04-17 11:20:00,78.21,78.21,78.12,78.13,2547.0,74.8211,74.8211,74.735,74.7445,2547.0
2017-04-17 11:25:00,78.14,78.16,78.12,78.14,3421.0,74.7541,74.7732,74.735,74.7541,3421.0
2017-04-17 11:30:00,78.15,78.17,78.14,78.15,800.0,74.7637,74.7828,74.7541,74.7637,800.0
2017-04-17 11:35:00,78.16,78.19,78.16,78.19,2826.0,74.7732,74.8019,74.7732,74.8019,2826.0
2017-04-17 11:40:00,78.18,78.23,78.16,78.18,2351.0,74.7924,74.8402,74.7732,74.7924,2351.0
2017-04-17 11:45:00,78.16,78.19,78.14,78.15,3200.0,74.7732,74.8019,74.7541,74.7637,3200.0
2017-04-17 11:50:00,78.15,78.17,78.13,78.15,2600.0,74.7637,74.7828,74.7445,74.7637,2600.0
2017-04-17 11:55:00,78.14,78.17,78.09,78.11,3440.0,74.7541,74.7828,74.7063,74.7254,3440.0
2017-04-17 12:00:00,78.1,78.2,78.1,78.13,4839.0,74.7158,74.8115,74.7158,74.7445,4839.0
2017-04-17 12:05:00,78.18,78.21,78.15,78.15,1300.0,74.7924,74.8211,74.7637,74.7637,1300.0
2017-04-17 12:10:00,78.15,78.19,78.13,78.15,4643.0,74.7637,74.8019,74.7445,74.7637,4643.0
2017-04-17 12:15:00,78.18,78.18,78.14,78.18,6100.0,74.7924,74.7924,74.7541,74.7924,6100.0
2017-04-17 12:20:00,78.18,78.23,78.18,78.21,4420.0,74.7924,74.8402,74.7924,74.8211,4420.0
2017-04-17 12:25:00,78.21,78.28,78.21,78.25,3473.0,74.8211,74.888,74.8211,74.8593,3473.0
2017-04-17 12:30:00,78.27,78.28,78.24,78.27,2515.0,74.8785,74.888,74.8498,74.8785,2515.0
2017-04-17 12:35:00,78.26,78.31,78.25,78.31,6954.0,74.8689,74.9167,74.8593,74.9167,6954.0
2017-04-17 12:40:00,78.3,78.31,78.29,78.29,2506.0,74.9072,74.9167,74.8976,74.8976,2506.0
2017-04-17 12:45:00,78.31,78.31,78.25,78.27,4732.0,74.9167,74.9167,74.8593,74.8785,4732.0
2017-04-17 12:50:00,78.27,78.27,78.25,78.25,2900.0,74.8785,74.8785,74.8593,74.8593,2900.0
2017-04-17 12:55:00,78.25,78.26,78.24,78.25,3025.0,74.8593,74.8689,74.8498,74.8593,3025.0
2017-04-17 13:00:00,78.22,78.3,78.22,78.3,3406.0,74.8306,74.9072,74.8306,74.9072,3406.0
2017-04-17 13:05:00,78.31,78.32,78.28,78.32,3500.0,74.9167,74.9263,74.888,74.9263,3500.0
2017-04-17 13:10:00,78.32,78.33,78.27,78.27,3406.0,74.9263,74.9359,74.8785,74.8785,3406.0
2017-04-17 13:15:00,78.28,78.33,78.28,78.32,4247.0,74.888,74.9359,74.888,74.9263,4247.0
2017-04-17 13:20:00,78.32,78.37,78.31,78.36,4760.0,74.9263,74.9741,74.9167,74.9646,4760.0
2017-04-17 13:25:00,78.36,78.4,78.33,78.37,2300.0,74.9646,75.0028,74.9359,74.9741,2300.0
2017-04-17 13:30:00,78.34,78.39,78.34,78.39,3001.0,74.9454,74.9933,74.9454,74.9933,3001.0
2017-04-17 13:35:00,78.38,78.39,78.32,78.38,4262.0,74.9837,74.9933,74.9263,74.9837,4262.0
2017-04-17 13:40:00,78.39,78.4,78.34,78.36,3200.0,74.9933,75.0028,74.9454,74.9646,3200.0
2017-04-17 13:45:00,78.35,78.37,78.35,78.37,2800.0,74.955,74.9741,74.955,74.9741,2800.0
2017-04-17 13:50:00,78.37,78.39,78.34,78.34,2200.0,74.9741,74.9933,74.9454,74.9454,2200.0
2017-04-17 13:55:00,78.37,78.37,78.33,78.36,3666.0,74.9741,74.9741,74.9359,74.9646,3666.0
2017-04-17 14:00:00,78.34,78.37,78.34,78.37,4105.0,74.9454,74.9741,74.9454,74.9741,4105.0
2017-04-17 14:05:00,78.36,78.38,78.3,78.32,4066.0,74.9646,74.9837,74.9072,74.9263,4066.0
2017-04-17 14:10:00,78.33,78.36,78.33,78.35,2600.0,74.9359,74.9646,74.9359,74.955,2600.0
2017-04-17 14:15:00,78.35,78.37,78.33,78.34,7914.0,74.955,74.9741,74.9359,74.9454,7914.0
2017-04-17 14:20:00,78.34,78.39,78.31,78.34,5027.0,74.9454,74.9933,74.9167,74.9454,5027.0
2017-04-17 14:25:00,78.36,78.37,78.34,78.36,3350.0,74.9646,74.9741,74.9454,74.9646,3350.0
2017-04-17 14:30:00,78.34,78.37,78.34,78.37,2300.0,74.9454,74.9741,74.9454,74.9741,2300.0
2017-04-17 14:35:00,78.38,78.38,78.33,78.37,5276.0,74.9837,74.9837,74.9359,74.9741,5276.0
2017-04-17 14:40:00,78.37,78.42,78.37,78.41,5934.0,74.9741,75.022,74.9741,75.0124,5934.0
2017-04-17 14:45:00,78.42,78.44,78.4,78.42,2500.0,75.022,75.0411,75.0028,75.022,2500.0
2017-04-17 14:50:00,78.42,78.43,78.38,78.39,2500.0,75.022,75.0315,74.9837,74.9933,2500.0
2017-04-17 14:55:00,78.41,78.43,78.36,78.4,7500.0,75.0124,75.0315,74.9646,75.0028,7500.0
2017-04-17 15:00:00,78.4,78.41,78.37,78.39,6500.0,75.0028,75.0124,74.9741,74.9933,6500.0
2017-04-17 15:05:00,78.39,78.41,78.37,78.41,4924.0,74.9933,75.0124,74.9741,75.0124,4924.0
2017-04-17 15:10:00,78.39,78.44,78.38,78.43,7585.0,74.9933,75.0411,74.9837,75.0315,7585.0
2017-04-17 15:15:00,78.43,78.52,78.43,78.5,6607.0,75.0315,75.1176,75.0315,75.0985,6607.0
2017-04-17 15:20:00,78.48,78.49,78.44,78.48,8580.0,75.0794,75.0889,75.0411,75.0794,8580.0
2017-04-17 15:25:00,78.48,78.53,78.45,78.5,5800.0,75.0794,75.1272,75.0507,75.0985,5800.0
2017-04-17 15:30:00,78.51,78.51,78.43,78.46,13000.0,75.1081,75.1081,75.0315,75.0602,13000.0
2017-04-17 15:35:00,78.47,78.51,78.45,78.51,15560.0,75.0698,75.1081,75.0507,75.1081,15560.0
2017-04-17 15:40:00,78.52,78.54,78.45,78.47,12110.0,75.1176,75.1368,75.0507,75.0698,12110.0
2017-04-17 15:45:00,78.47,78.6,78.46,78.56,18026.0,75.0698,75.1942,75.0602,75.1559,18026.0
2017-04-17 15:50:00,78.57,78.58,78.52,78.55,26791.0,75.1655,75.175,75.1176,75.1463,26791.0
2017-04-17 15:55:00,78.55,78.58,78.48,78.56,56430.0,75.1463,75.175,75.0794,75.1559,56430.0
2017-04-18 09:30:00,78.21,78.39,78.21,78.38,5083.0,74.8211,74.9933,74.8211,74.9837,5083.0
2017-04-18 09:35:00,78.34,78.48,78.31,78.41,900.0,74.9454,75.0794,74.9167,75.0124,900.0
2017-04-18 09:40:00,78.4,78.54,78.38,78.48,5345.0,75.0028,75.1368,74.9837,75.0794,5345.0
2017-04-18 09:45:00,78.53,78.53,78.32,78.33,1840.0,75.1272,75.1272,74.9263,74.9359,1840.0
2017-04-18 09:50:00,78.36,78.39,78.17,78.27,4566.0,74.9646,74.9933,74.7828,74.8785,4566.0
2017-04-18 09:55:00,78.32,78.45,78.32,78.45,1402.0,74.9263,75.0507,74.9263,75.0507,1402.0
2017-04-18 10:00:00,78.44,78.52,78.44,78.48,5099.0,75.0411,75.1176,75.0411,75.0794,5099.0
2017-04-18 10:05:00,78.43,78.43,78.35,78.38,2132.0,75.0315,75.0315,74.955,74.9837,2132.0
2017-04-18 10:10:00,78.37,78.4,78.32,78.32,3614.0,74.9741,75.0028,74.9263,74.9263,3614.0
2017-04-18 10:15:00,78.34,78.39,78.29,78.29,3165.0,74.9454,74.9933,74.8976,74.8976,3165.0
2017-04-18 10:20:00,78.23,78.4,78.19,78.32,12493.0,74.8402,75.0028,74.8019,74.9263,12493.0
2017-04-18 10:25:00,78.31,78.33,78.29,78.29,2100.0,74.9167,74.9359,74.8976,74.8976,2100.0
2017-04-18 10:30:00,78.28,78.33,78.25,78.33,2800.0,74.888,74.9359,74.8593,74.9359,2800.0
2017-04-18 10:35:00,78.34,78.4,78.34,78.4,4106.0,74.9454,75.0028,74.9454,75.0028,4106.0
2017-04-18 10:40:00,78.42,78.45,78.4,78.42,2200.0,75.022,75.0507,75.0028,75.022,2200.0
2017-04-18 10:45:00,78.42,78.42,78.17,78.31,14368.0,75.022,75.022,74.7828,74.9167,14368.0
2017-04-18 10:50:00,78.3,78.4,78.27,78.33,19303.0,74.9072,75.0028,74.8785,74.9359,19303.0
2017-04-18 10:55:00,78.31,78.34,78.27,78.33,2915.0,74.9167,74.9454,74.8785,74.9359,2915.0
2017-04-18 11:00:00,78.36,78.37,78.31,78.31,3629.0,74.9646,74.9741,74.9167,74.9167,3629.0
2017-04-18 11:05:00,78.33,78.47,78.33,78.47,5933.0,74.9359,75.0698,74.9359,75.0698,5933.0
2017-04-18 11:10:00,78.46,78.5,78.43,78.48,3600.0,75.0602,75.0985,75.0315,75.0794,3600.0
2017-04-18 11:15:00,78.5,78.55,78.45,78.45,1811.0,75.0985,75.1463,75.0507,75.0507,1811.0
2017-04-18 11:20:00,78.45,78.5,78.43,78.49,1663.0,75.0507,75.0985,75.0315,75.0889,1663.0
2017-04-18 11:25:00,78.47,78.58,78.47,78.56,2900.0,75.0698,75.175,75.0698,75.1559,2900.0
2017-04-18 11:30:00,78.55,78.59,78.46,78.46,3831.0,75.1463,75.1846,75.0602,75.0602,3831.0
2017-04-18 11:35:00,78.43,78.45,78.39,78.45,3085.0,75.0315,75.0507,74.9933,75.0507,3085.0
2017-04-18 11:40:00,78.45,78.52,78.43,78.47,5501.0,75.0507,75.1176,75.0315,75.0698,5501.0
2017-04-18 11:45:00,78.48,78.55,78.43,78.55,3845.0,75.0794,75.1463,75.0315,75.1463,3845.0
2017-04-18 11:50:00,78.56,78.6,78.53,78.59,2944.0,75.1559,75.1942,75.1272,75.1846,2944.0
2017-04-18 11:55:00,78.57,78.6,78.53,78.55,5790.0,75.1655,75.1942,75.1272,75.1463,5790.0
2017-04-18 12:00:00,78.55,78.58,78.51,78.58,4217.0,75.1463,75.175,75.1081,75.175,4217.0
2017-04-18 12:05:00,78.6,78.61,78.56,78.58,2543.0,75.1942,75.2037,75.1559,75.175,2543.0
2017-04-18 12:10:00,78.57,78.58,78.52,78.58,5700.0,75.1655,75.175,75.1176,75.175,5700.0
2017-04-18 12:15:00,78.58,78.58,78.56,78.56,3373.0,75.175,75.175,75.1559,75.1559,3373.0
2017-04-18 12:20:00,78.58,78.61,78.58,78.59,3396.0,75.175,75.2037,75.175,75.1846,3396.0
2017-04-18 12:25:00,78.59,78.59,78.54,78.58,4700.0,75.1846,75.1846,75.1368,75.175,4700.0
2017-04-18 12:30:00,78.57,78.62,78.57,78.62,1300.0,75.1655,75.2133,75.1655,75.2133,1300.0
2017-04-18 12:35:00,78.61,78.62,78.56,78.56,4674.0,75.2037,75.2133,75.1559,75.1559,4674.0
2017-04-18 12:40:00,78.58,78.62,78.57,78.62,8845.0,75.175,75.2133,75.1655,75.2133,8845.0
2017-04-18 12:45:00,78.64,78.64,78.58,78.63,1746.0,75.2324,75.2324,75.175,75.2229,1746.0
2017-04-18 12:50:00,78.63,78.68,78.61,78.62,5310.0,75.2229,75.2707,75.2037,75.2133,5310.0
2017-04-18 12:55:00,78.62,78.66,78.59,78.59,2610.0,75.2133,75.2516,75.1846,75.1846,2610.0
2017-04-18 13:00:00,78.58,78.59,78.56,78.58,4055.0,75.175,75.1846,75.1559,75.175,4055.0
2017-04-18 13:05:00,78.58,78.59,78.56,78.59,5137.0,75.175,75.1846,75.1559,75.1846,5137.0
2017-04-18 13:10:00,78.58,78.66,78.57,78.64,32009.0,75.175,75.2516,75.1655,75.2324,32009.0
2017-04-18 13:15:00,78.65,78.65,78.62,78.64,1700.0,75.242,75.242,75.2133,75.2324,1700.0
2017-04-18 13:20:00,78.62,78.7,78.62,78.66,3258.0,75.2133,75.2898,75.2133,75.2516,3258.0
2017-04-18 13:25:00,78.66,78.68,78.62,78.64,4097.0,75.2516,75.2707,75.2133,75.2324,4097.0
2017-04-18 13:30:00,78.65,78.65,78.61,78.61,1400.0,75.242,75.242,75.2037,75.2037,1400.0
2017-04-18 13:35:00,78.62,78.63,78.6,78.6,2252.0,75.2133,75.2229,75.1942,75.1942,2252.0
2017-04-18 13:40:00,78.58,78.58,78.52,78.57,2925.0,75.175,75.175,75.1176,75.1655,2925.0
2017-04-18 13:45:00,78.54,78.55,78.5,78.55,2409.0,75.1368,75.1463,75.0985,75.1463,2409.0
2017-04-18 13:50:00,78.54,78.59,78.52,78.59,1600.0,75.1368,75.1846,75.1176,75.1846,1600.0
2017-04-18 13:55:00,78.57,78.59,78.56,78.58,1400.0,75.1655,75.1846,75.1559,75.175,1400.0
2017-04-18 14:00:00,78.59,78.65,78.59,78.65,2992.0,75.1846,75.242,75.1846,75.242,2992.0
2017-04-18 14:05:00,78.66,78.66,78.64,78.65,2300.0,75.2516,75.2516,75.2324,75.242,2300.0
2017-04-18 14:10:00,78.64,78.65,78.62,78.65,2464.0,75.2324,75.242,75.2133,75.242,2464.0
2017-04-18 14:15:00,78.66,78.71,78.66,78.7,2450.0,75.2516,75.2994,75.2516,75.2898,2450.0
2017-04-18 14:20:00,78.71,78.72,78.65,78.66,2309.0,75.2994,75.309,75.242,75.2516,2309.0
2017-04-18 14:25:00,78.68,78.76,78.68,78.76,2322.0,75.2707,75.3472,75.2707,75.3472,2322.0
2017-04-18 14:30:00,78.74,78.74,78.71,78.74,900.0,75.3281,75.3281,75.2994,75.3281,900.0
2017-04-18 14:35:00,78.75,78.78,78.74,78.76,1900.0,75.3377,75.3664,75.3281,75.3472,1900.0
2017-04-18 14:40:00,78.74,78.77,78.73,78.76,6800.0,75.3281,75.3568,75.3185,75.3472,6800.0
2017-04-18 14:45:00,78.76,78.77,78.73,78.76,9059.0,75.3472,75.3568,75.3185,75.3472,9059.0
2017-04-18 14:50:00,78.76,78.78,78.75,78.76,1900.0,75.3472,75.3664,75.3377,75.3472,1900.0
2017-04-18 14:55:00,78.76,78.78,78.74,78.78,3536.0,75.3472,75.3664,75.3281,75.3664,3536.0
2017-04-18 15:00:00,78.78,78.79,78.72,78.73,4133.0,75.3664,75.3759,75.309,75.3185,4133.0
2017-04-18 15:05:00,78.73,78.77,78.72,78.77,4284.0,75.3185,75.3568,75.309,75.3568,4284.0
2017-04-18 15:10:00,78.77,78.8,78.76,78.78,2301.0,75.3568,75.3855,75.3472,75.3664,2301.0
2017-04-18 15:15:00,78.77,78.8,78.75,78.8,3192.0,75.3568,75.3855,75.3377,75.3855,3192.0
2017-04-18 15:20:00,78.8,78.83,78.78,78.82,3304.0,75.3855,75.4142,75.3664,75.4046,3304.0
2017-04-18 15:25:00,78.81,78.83,78.78,78.78,3700.0,75.3951,75.4142,75.3664,75.3664,3700.0
2017-04-18 15:30:00,78.77,78.78,78.74,78.76,14191.0,75.3568,75.3664,75.3281,75.3472,14191.0
2017-04-18 15:35:00,78.77,78.84,78.76,78.81,7857.0,75.3568,75.4238,75.3472,75.3951,7857.0
2017-04-18 15:40:00,78.81,78.88,78.81,78.86,12720.0,75.3951,75.462,75.3951,75.4429,12720.0
2017-04-18 15:45:00,78.85,78.93,78.85,78.91,23269.0,75.4333,75.5099,75.4333,75.4907,23269.0
2017-04-18 15:50:00,78.91,78.94,78.9,78.93,30053.0,75.4907,75.5194,75.4812,75.5099,30053.0
2017-04-18 15:55:00,78.92,79.07,78.91,79.0,99315.0,75.5003,75.6438,75.4907,75.5768,99315.0
2017-04-19 09:30:00,78.97,78.97,78.79,78.88,11407.0,75.5481,75.5481,75.3759,75.462,11407.0
2017-04-19 09:35:00,78.87,79.15,78.82,78.97,20350.0,75.4525,75.7203,75.4046,75.5481,20350.0
2017-04-19 09:40:00,78.95,79.04,78.83,78.92,6012.0,75.529,75.6151,75.4142,75.5003,6012.0
2017-04-19 09:45:00,78.96,79.13,78.93,79.13,6164.0,75.5386,75.7012,75.5099,75.7012,6164.0
2017-04-19 09:50:00,79.09,79.22,79.06,79.19,2800.0,75.6629,75.7873,75.6342,75.7586,2800.0
2017-04-19 09:55:00,79.21,79.32,79.21,79.31,2200.0,75.7777,75.883,75.7777,75.8734,2200.0
2017-04-19 10:00:00,79.26,79.3,79.25,79.29,4190.0,75.8256,75.8638,75.816,75.8543,4190.0
2017-04-19 10:05:00,79.29,79.32,79.22,79.27,4623.0,75.8543,75.883,75.7873,75.8351,4623.0
2017-04-19 10:10:00,79.29,79.37,79.25,79.36,2119.0,75.8543,75.9308,75.816,75.9212,2119.0
2017-04-19 10:15:00,79.31,79.38,79.28,79.34,2199.0,75.8734,75.9404,75.8447,75.9021,2199.0
2017-04-19 10:20:00,79.37,79.37,79.25,79.29,4424.0,75.9308,75.9308,75.816,75.8543,4424.0
2017-04-19 10:25:00,79.31,79.4,79.27,79.34,13809.0,75.8734,75.9595,75.8351,75.9021,13809.0
2017-04-19 10:30:00,79.33,79.4,79.29,79.39,12020.0,75.8925,75.9595,75.8543,75.9499,12020.0
2017-04-19 10:35:00,79.39,79.39,79.26,79.29,5124.0,75.9499,75.9499,75.8256,75.8543,5124.0
2017-04-19 10:40:00,79.25,79.35,79.25,79.32,18818.0,75.816,75.9117,75.816,75.883,18818.0
2017-04-19 10:45:00,79.31,79.44,79.29,79.36,14802.0,75.8734,75.9978,75.8543,75.9212,14802.0
2017-04-19 10:50:00,79.37,79.41,79.37,79.37,4934.0,75.9308,75.9691,75.9308,75.9308,4934.0
2017-04-19 10:55:00,79.39,79.42,79.38,79.4,6400.0,75.9499,75.9786,75.9404,75.9595,6400.0
2017-04-19 11:00:00,79.4,79.43,79.36,79.38,10013.0,75.9595,75.9882,75.9212,75.9404,10013.0
2017-04-19 11:05:00,79.38,79.43,79.37,79.41,8805.0,75.9404,75.9882,75.9308,75.9691,8805.0
2017-04-19 11:10:00,79.41,79.48,79.38,79.46,9000.0,75.9691,76.036,75.9404,76.0169,9000.0
2017-04-19 11:15:00,79.46,79.47,79.44,79.46,7568.0,76.0169,76.0265,75.9978,76.0169,7568.0
2017-04-19 11:20:00,79.45,79.46,79.4,79.43,7323.0,76.0073,76.0169,75.9595,75.9882,7323.0
2017-04-19 11:25:00,79.44,79.51,79.43,79.51,16928.0,75.9978,76.0647,75.9882,76.0647,16928.0
2017-04-19 11:30:00,79.52,79.53,79.42,79.44,9448.0,76.0743,76.0839,75.9786,75.9978,9448.0
2017-04-19 11:35:00,79.45,79.52,79.41,79.42,6927.0,76.0073,76.0743,75.9691,75.9786,6927.0
2017-04-19 11:40:00,79.41,79.42,79.36,79.4,6644.0,75.9691,75.9786,75.9212,75.9595,6644.0
2017-04-19 11:45:00,79.4,79.4,79.32,79.33,2450.0,75.9595,75.9595,75.883,75.8925,2450.0
2017-04-19 11:50:00,79.33,79.37,79.33,79.33,4856.0,75.8925,75.9308,75.8925,75.8925,4856.0
2017-04-19 11:55:00,79.3,79.31,79.24,79.29,5586.0,75.8638,75.8734,75.8064,75.8543,5586.0
2017-04-19 12:00:00,79.29,79.31,79.25,79.27,3309.0,75.8543,75.8734,75.816,75.8351,3309.0
2017-04-19 12:05:00,79.2,79.22,79.11,79.11,4601.0,75.7682,75.7873,75.6821,75.6821,4601.0
2017-04-19 12:10:00,79.08,79.11,79.04,79.08,7623.0,75.6534,75.6821,75.6151,75.6534,7623.0
2017-04-19 12:15:00,79.06,79.08,79.05,79.06,4996.0,75.6342,75.6534,75.6247,75.6342,4996.0
2017-04-19 12:20:00,79.07,79.16,79.07,79.13,5871.0,75.6438,75.7299,75.6438,75.7012,5871.0
2017-04-19 12:25:00,79.13,79.17,79.13,79.16,5514.0,75.7012,75.7395,75.7012,75.7299,5514.0
2017-04-19 12:30:00,79.15,79.2,79.15,79.19,1900.0,75.7203,75.7682,75.7203,75.7586,1900.0
2017-04-19 12:35:00,79.17,79.19,79.16,79.19,5856.0,75.7395,75.7586,75.7299,75.7586,5856.0
2017-04-19 12:40:00,79.19,79.19,79.13,79.13,2548.0,75.7586,75.7586,75.7012,75.7012,2548.0
2017-04-19 12:45:00,79.14,79.14,79.04,79.06,5657.0,75.7108,75.7108,75.6151,75.6342,5657.0
2017-04-19 12:50:00,79.05,79.08,79.04,79.08,2500.0,75.6247,75.6534,75.6151,75.6534,2500.0
2017-04-19 12:55:00,79.08,79.1,79.0,79.01,6688.0,75.6534,75.6725,75.5768,75.5864,6688.0
2017-04-19 13:00:00,79.0,79.05,78.97,78.97,6428.0,75.5768,75.6247,75.5481,75.5481,6428.0
2017-04-19 13:05:00,78.97,78.98,78.95,78.95,3086.0,75.5481,75.5577,75.529,75.529,3086.0
2017-04-19 13:10:00,78.92,78.93,78.86,78.92,4602.0,75.5003,75.5099,75.4429,75.5003,4602.0
2017-04-19 13:15:00,78.93,78.96,78.91,78.93,2553.0,75.5099,75.5386,75.4907,75.5099,2553.0
2017-04-19 13:20:00,78.92,79.0,78.92,78.99,2858.0,75.5003,75.5768,75.5003,75.5673,2858.0
2017-04-19 13:25:00,78.98,78.98,78.93,78.94,2133.0,75.5577,75.5577,75.5099,75.5194,2133.0
2017-04-19 13:30:00,78.94,78.99,78.92,78.99,3861.0,75.5194,75.5673,75.5003,75.5673,3861.0
2017-04-19 13:35:00,78.98,78.99,78.96,78.98,16800.0,75.5577,75.5673,75.5386,75.5577,16800.0
2017-04-19 13:40:00,78.96,78.96,78.9,78.96,3000.0,75.5386,75.5386,75.4812,75.5386,3000.0
2017-04-19 13:45:00,78.93,78.97,78.92,78.97,2200.0,75.5099,75.5481,75.5003,75.5481,2200.0
2017-04-19 13:50:00,78.98,78.98,78.96,78.97,2216.0,75.5577,75.5577,75.5386,75.5481,2216.0
2017-04-19 13:55:00,78.95,78.98,78.92,78.95,4250.0,75.529,75.5577,75.5003,75.529,4250.0
2017-04-19 14:00:00,78.96,79.0,78.95,78.99,4708.0,75.5386,75.5768,75.529,75.5673,4708.0
2017-04-19 14:05:00,78.99,79.02,78.97,78.98,3317.0,75.5673,75.596,75.5481,75.5577,3317.0
2017-04-19 14:10:00,78.99,79.0,78.95,78.98,3404.0,75.5673,75.5768,75.529,75.5577,3404.0
2017-04-19 14:15:00,78.96,78.98,78.93,78.95,7340.0,75.5386,75.5577,75.5099,75.529,7340.0
2017-04-19 14:20:00,78.97,79.01,78.96,78.99,7491.0,75.5481,75.5864,75.5386,75.5673,7491.0
2017-04-19 14:25:00,78.97,79.02,78.97,78.98,4691.0,75.5481,75.596,75.5481,75.5577,4691.0
2017-04-19 14:30:00,78.97,79.02,78.97,78.99,4244.0,75.5481,75.596,75.5481,75.5673,4244.0
2017-04-19 14:35:00,79.0,79.02,78.98,79.02,5732.0,75.5768,75.596,75.5577,75.596,5732.0
2017-04-19 14:40:00,79.02,79.02,78.97,78.99,3441.0,75.596,75.596,75.5481,75.5673,3441.0
2017-04-19 14:45:00,78.99,79.03,78.98,78.98,26382.0,75.5673,75.6055,75.5577,75.5577,26382.0
2017-04-19 14:50:00,78.99,79.0,78.96,79.0,12411.0,75.5673,75.5768,75.5386,75.5768,12411.0
2017-04-19 14:55:00,79.0,79.0,78.98,78.99,7795.0,75.5768,75.5768,75.5577,75.5673,7795.0
2017-04-19 15:00:00,79.0,79.05,78.99,78.99,9382.0,75.5768,75.6247,75.5673,75.5673,9382.0
2017-04-19 15:05:00,79.0,79.01,78.98,79.0,5726.0,75.5768,75.5864,75.5577,75.5768,5726.0
2017-04-19 15:10:00,79.0,79.02,78.96,78.99,4831.0,75.5768,75.596,75.5386,75.5673,4831.0
2017-04-19 15:15:00,78.99,79.0,78.98,78.99,6922.0,75.5673,75.5768,75.5577,75.5673,6922.0
2017-04-19 15:20:00,78.98,79.0,78.96,78.99,7562.0,75.5577,75.5768,75.5386,75.5673,7562.0
2017-04-19 15:25:00,79.0,79.0,78.92,78.92,21465.0,75.5768,75.5768,75.5003,75.5003,21465.0
2017-04-19 15:30:00,78.94,78.99,78.89,78.98,17189.0,75.5194,75.5673,75.4716,75.5577,17189.0
2017-04-19 15:35:00,78.99,79.0,78.97,78.99,10790.0,75.5673,75.5768,75.5481,75.5673,10790.0
2017-04-19 15:40:00,78.99,79.0,78.91,78.97,20954.0,75.5673,75.5768,75.4907,75.5481,20954.0
2017-04-19 15:45:00,78.95,78.95,78.88,78.88,13829.0,75.529,75.529,75.462,75.462,13829.0
2017-04-19 15:50:00,78.89,78.89,78.77,78.83,26617.0,75.4716,75.4716,75.3568,75.4142,26617.0
2017-04-19 15:55:00,78.83,78.96,78.83,78.93,48744.0,75.4142,75.5386,75.4142,75.5099,48744.0
2017-04-20 09:30:00,79.26,79.26,79.02,79.05,8242.0,75.8256,75.8256,75.596,75.6247,8242.0
2017-04-20 09:35:00,78.99,79.16,78.99,79.16,4197.0,75.5673,75.7299,75.5673,75.7299,4197.0
2017-04-20 09:40:00,79.07,79.09,78.81,78.9,2800.0,75.6438,75.6629,75.3951,75.4812,2800.0
2017-04-20 09:45:00,79.04,79.1,78.96,79.08,9328.0,75.6151,75.6725,75.5386,75.6534,9328.0
2017-04-20 09:50:00,79.12,79.21,79.12,79.16,3152.0,75.6916,75.7777,75.6916,75.7299,3152.0
2017-04-20 09:55:00,79.16,79.17,78.98,79.01,8884.0,75.7299,75.7395,75.5577,75.5864,8884.0
2017-04-20 10:00:00,79.0,79.16,79.0,79.09,8449.0,75.5768,75.7299,75.5768,75.6629,8449.0
2017-04-20 10:05:00,79.12,79.21,79.08,79.21,5202.0,75.6916,75.7777,75.6534,75.7777,5202.0
2017-04-20 10:10:00,79.21,79.3,79.21,79.24,7991.0,75.7777,75.8638,75.7777,75.8064,7991.0
2017-04-20 10:15:00,79.23,79.24,79.18,79.23,25625.0,75.7969,75.8064,75.749,75.7969,25625.0
2017-04-20 10:20:00,79.23,79.45,79.22,79.45,26347.0,75.7969,76.0073,75.7873,76.0073,26347.0
2017-04-20 10:25:00,79.43,79.5,79.38,79.49,14874.0,75.9882,76.0552,75.9404,76.0456,14874.0
2017-04-20 10:30:00,79.48,79.59,79.44,79.54,15236.0,76.036,76.1413,75.9978,76.0934,15236.0
2017-04-20 10:35:00,79.55,79.59,79.52,79.58,6422.0,76.103,76.1413,76.0743,76.1317,6422.0
2017-04-20 10:40:00,79.55,79.6,79.54,79.57,5213.0,76.103,76.1508,76.0934,76.1221,5213.0
2017-04-20 10:45:00,79.54,79.61,79.49,79.61,13325.0,76.0934,76.1604,76.0456,76.1604,13325.0
2017-04-20 10:50:00,79.63,79.67,79.6,79.62,4200.0,76.1795,76.2178,76.1508,76.17,4200.0
2017-04-20 10:55:00,79.63,79.71,79.63,79.69,7045.0,76.1795,76.2561,76.1795,76.2369,7045.0
2017-04-20 11:00:00,79.67,79.75,79.62,79.75,9940.0,76.2178,76.2943,76.17,76.2943,9940.0
2017-04-20 11:05:00,79.71,79.86,79.71,79.84,12131.0,76.2561,76.3996,76.2561,76.3804,12131.0
2017-04-20 11:10:00,79.82,79.88,79.79,79.85,9272.0,76.3613,76.4187,76.3326,76.39,9272.0
2017-04-20 11:15:00,79.86,79.93,79.76,79.9,11882.0,76.3996,76.4666,76.3039,76.4379,11882.0
2017-04-20 11:20:00,79.9,79.99,79.88,79.96,15618.0,76.4379,76.524,76.4187,76.4953,15618.0
2017-04-20 11:25:00,79.94,79.99,79.92,79.97,11269.0,76.4761,76.524,76.457,76.5048,11269.0
2017-04-20 11:30:00,79.98,80.19,79.98,80.19,24365.0,76.5144,76.7153,76.5144,76.7153,24365.0
2017-04-20 11:35:00,80.18,80.23,80.14,80.22,9200.0,76.7057,76.7536,76.6675,76.744,9200.0
2017-04-20 11:40:00,80.2,80.3,80.16,80.3,18085.0,76.7249,76.8205,76.6866,76.8205,18085.0
2017-04-20 11:45:00,80.3,80.37,80.28,80.36,8492.0,76.8205,76.8875,76.8014,76.8779,8492.0
2017-04-20 11:50:00,80.36,80.39,80.33,80.39,207675.0,76.8779,76.9066,76.8492,76.9066,207675.0
2017-04-20 11:55:00,80.39,80.49,80.38,80.49,9598.0,76.9066,77.0023,76.8971,77.0023,9598.0
2017-04-20 12:00:00,80.49,80.51,80.46,80.46,7839.0,77.0023,77.0214,76.9736,76.9736,7839.0
2017-04-20 12:05:00,80.48,80.5,80.4,80.46,26345.0,76.9927,77.0119,76.9162,76.9736,26345.0
2017-04-20 12:10:00,80.47,80.48,80.39,80.39,2608.0,76.9832,76.9927,76.9066,76.9066,2608.0
2017-04-20 12:15:00,80.41,80.56,80.41,80.56,8620.0,76.9258,77.0693,76.9258,77.0693,8620.0
2017-04-20 12:20:00,80.57,80.61,80.48,80.53,7297.0,77.0788,77.1171,76.9927,77.0406,7297.0
2017-04-20 12:25:00,80.53,80.53,80.44,80.51,15870.0,77.0406,77.0406,76.9545,77.0214,15870.0
2017-04-20 12:30:00,80.5,80.54,80.46,80.5,7256.0,77.0119,77.0501,76.9736,77.0119,7256.0
2017-04-20 12:35:00,80.48,80.54,80.45,80.49,7853.0,76.9927,77.0501,76.964,77.0023,7853.0
2017-04-20 12:40:00,80.5,80.61,80.49,80.6,10673.0,77.0119,77.1171,77.0023,77.1075,10673.0
2017-04-20 12:45:00,80.6,80.68,80.6,80.65,10337.0,77.1075,77.1841,77.1075,77.1554,10337.0
2017-04-20 12:50:00,80.64,80.73,80.6,80.69,11988.0,77.1458,77.2319,77.1075,77.1936,11988.0
2017-04-20 12:55:00,80.68,80.74,80.67,80.72,13192.0,77.1841,77.2415,77.1745,77.2223,13192.0
2017-04-20 13:00:00,80.72,80.81,80.72,80.72,7302.0,77.2223,77.3084,77.2223,77.2223,7302.0
2017-04-20 13:05:00,80.71,80.73,80.68,80.7,9926.0,77.2128,77.2319,77.1841,77.2032,9926.0
2017-04-20 13:10:00,80.7,80.74,80.69,80.73,9690.0,77.2032,77.2415,77.1936,77.2319,9690.0
2017-04-20 13:15:00,80.73,80.73,80.68,80.73,12163.0,77.2319,77.2319,77.1841,77.2319,12163.0
2017-04-20 13:20:00,80.74,80.82,80.72,80.72,12276.0,77.2415,77.318,77.2223,77.2223,12276.0
2017-04-20 13:25:00,80.73,80.82,80.73,80.81,10907.0,77.2319,77.318,77.2319,77.3084,10907.0
2017-04-20 13:30:00,80.79,80.85,80.78,80.85,6973.0,77.2893,77.3467,77.2797,77.3467,6973.0
2017-04-20 13:35:00,80.85,80.91,80.84,80.9,10321.0,77.3467,77.4041,77.3371,77.3945,10321.0
2017-04-20 13:40:00,80.89,80.96,80.88,80.9,12331.0,77.385,77.4519,77.3754,77.3945,12331.0
2017-04-20 13:45:00,80.89,81.0,80.87,81.0,11260.0,77.385,77.4902,77.3658,77.4902,11260.0
2017-04-20 13:50:00,81.0,81.03,80.97,81.0,8209.0,77.4902,77.5189,77.4615,77.4902,8209.0
2017-04-20 13:55:00,81.0,81.08,81.0,81.03,10150.0,77.4902,77.5667,77.4902,77.5189,10150.0
2017-04-20 14:00:00,81.03,81.04,80.98,81.02,8281.0,77.5189,77.5285,77.4711,77.5093,8281.0
2017-04-20 14:05:00,81.01,81.01,80.91,80.94,10691.0,77.4998,77.4998,77.4041,77.4328,10691.0
2017-04-20 14:10:00,80.93,80.93,80.87,80.88,5240.0,77.4232,77.4232,77.3658,77.3754,5240.0
2017-04-20 14:15:00,80.85,80.93,80.84,80.88,9795.0,77.3467,77.4232,77.3371,77.3754,9795.0
2017-04-20 14:20:00,80.87,80.95,80.87,80.93,8284.0,77.3658,77.4424,77.3658,77.4232,8284.0
2017-04-20 14:25:00,80.93,80.93,80.89,80.92,6213.0,77.4232,77.4232,77.385,77.4137,6213.0
2017-04-20 14:30:00,80.91,80.92,80.86,80.9,7262.0,77.4041,77.4137,77.3563,77.3945,7262.0
2017-04-20 14:35:00,80.9,80.96,80.88,80.92,12108.0,77.3945,77.4519,77.3754,77.4137,12108.0
2017-04-20 14:40:00,80.91,80.99,80.9,80.99,8939.0,77.4041,77.4806,77.3945,77.4806,8939.0
2017-04-20 14:45:00,80.99,81.01,80.97,80.99,15358.0,77.4806,77.4998,77.4615,77.4806,15358.0
2017-04-20 14:50:00,80.98,81.0,80.98,80.98,22694.0,77.4711,77.4902,77.4711,77.4711,22694.0
2017-04-20 14:55:00,80.99,81.01,80.98,81.0,8804.0,77.4806,77.4998,77.4711,77.4902,8804.0
2017-04-20 15:00:00,80.98,81.03,80.96,81.03,18775.0,77.4711,77.5189,77.4519,77.5189,18775.0
2017-04-20 15:05:00,81.03,81.03,80.96,80.98,65795.0,77.5189,77.5189,77.4519,77.4711,65795.0
2017-04-20 15:10:00,80.98,81.02,80.96,80.97,15972.0,77.4711,77.5093,77.4519,77.4615,15972.0
2017-04-20 15:15:00,80.98,81.01,80.97,80.98,22689.0,77.4711,77.4998,77.4615,77.4711,22689.0
2017-04-20 15:20:00,80.99,81.0,80.95,80.99,33958.0,77.4806,77.4902,77.4424,77.4806,33958.0
2017-04-20 15:25:00,80.99,81.0,80.97,80.99,16894.0,77.4806,77.4902,77.4615,77.4806,16894.0
2017-04-20 15:30:00,80.99,81.01,80.97,80.99,28786.0,77.4806,77.4998,77.4615,77.4806,28786.0
2017-04-20 15:35:00,80.99,81.03,80.98,81.02,54461.0,77.4806,77.5189,77.4711,77.5093,54461.0
2017-04-20 15:40:00,81.01,81.01,80.94,80.99,19703.0,77.4998,77.4998,77.4328,77.4806,19703.0
2017-04-20 15:45:00,80.98,80.99,80.92,80.98,36235.0,77.4711,77.4806,77.4137,77.4711,36235.0
2017-04-20 15:50:00,80.97,81.03,80.97,80.98,54448.0,77.4615,77.5189,77.4615,77.4711,54448.0
2017-04-20 15:55:00,80.99,81.01,80.97,80.99,86268.0,77.4806,77.4998,77.4615,77.4806,86268.0
2017-04-21 09:30:00,80.99,81.22,80.91,80.96,137017.0,77.4806,77.7007,77.4041,77.4519,137017.0
2017-04-21 09:35:00,80.98,81.7,80.98,81.6,27278.0,77.4711,78.1599,77.4711,78.0642,27278.0
2017-04-21 09:40:00,81.59,81.66,81.49,81.66,6900.0,78.0546,78.1216,77.959,78.1216,6900.0
2017-04-21 09:45:00,81.69,81.71,81.17,81.23,14873.0,78.1503,78.1694,77.6528,77.7102,14873.0
2017-04-21 09:50:00,81.19,81.36,81.16,81.21,10336.0,77.672,77.8346,77.6433,77.6911,10336.0
2017-04-21 09:55:00,81.2,81.31,81.18,81.18,4989.0,77.6815,77.7868,77.6624,77.6624,4989.0
2017-04-21 10:00:00,81.21,81.3,81.05,81.11,6335.0,77.6911,77.7772,77.538,77.5954,6335.0
2017-04-21 10:05:00,81.12,81.14,81.08,81.12,3602.0,77.605,77.6241,77.5667,77.605,3602.0
2017-04-21 10:10:00,81.12,81.13,80.91,80.94,211800.0,77.605,77.6146,77.4041,77.4328,211800.0
2017-04-21 10:15:00,80.95,81.0,80.81,80.81,10787.0,77.4424,77.4902,77.3084,77.3084,10787.0
2017-04-21 10:20:00,80.81,80.88,80.77,80.82,72466.0,77.3084,77.3754,77.2702,77.318,72466.0
2017-04-21 10:25:00,80.83,80.86,80.72,80.79,20210.0,77.3276,77.3563,77.2223,77.2893,20210.0
2017-04-21 10:30:00,80.8,80.88,80.72,80.78,16702.0,77.2989,77.3754,77.2223,77.2797,16702.0
2017-04-21 10:35:00,80.75,80.84,80.74,80.8,15746.0,77.251,77.3371,77.2415,77.2989,15746.0
2017-04-21 10:40:00,80.81,80.81,80.65,80.78,14663.0,77.3084,77.3084,77.1554,77.2797,14663.0
2017-04-21 10:45:00,80.75,80.78,80.63,80.68,3800.0,77.251,77.2797,77.1362,77.1841,3800.0
2017-04-21 10:50:00,80.59,80.62,80.45,80.52,6700.0,77.098,77.1267,76.964,77.031,6700.0
2017-04-21 10:55:00,80.51,80.55,80.47,80.47,3793.0,77.0214,77.0597,76.9832,76.9832,3793.0
2017-04-21 11:00:00,80.46,80.48,80.36,80.39,5500.0,76.9736,76.9927,76.8779,76.9066,5500.0
2017-04-21 11:05:00,80.39,80.49,80.35,80.43,8522.0,76.9066,77.0023,76.8684,76.9449,8522.0
2017-04-21 11:10:00,80.38,80.44,80.34,80.38,5037.0,76.8971,76.9545,76.8588,76.8971,5037.0
2017-04-21 11:15:00,80.37,80.39,80.33,80.38,31480.0,76.8875,76.9066,76.8492,76.8971,31480.0
2017-04-21 11:20:00,80.37,80.4,80.34,80.37,16790.0,76.8875,76.9162,76.8588,76.8875,16790.0
2017-04-21 11:25:00,80.38,80.4,80.29,80.36,13901.0,76.8971,76.9162,76.811,76.8779,13901.0
2017-04-21 11:30:00,80.32,80.35,80.3,80.33,7451.0,76.8397,76.8684,76.8205,76.8492,7451.0
2017-04-21 11:35:00,80.34,80.4,80.3,80.3,10395.0,76.8588,76.9162,76.8205,76.8205,10395.0
2017-04-21 11:40:00,80.3,80.33,80.27,80.31,7782.0,76.8205,76.8492,76.7918,76.8301,7782.0
2017-04-21 11:45:00,80.31,80.49,80.27,80.49,21817.0,76.8301,77.0023,76.7918,77.0023,21817.0
2017-04-21 11:50:00,80.53,80.68,80.49,80.5,37449.0,77.0406,77.1841,77.0023,77.0119,37449.0
2017-04-21 11:55:00,80.51,80.68,80.51,80.64,13216.0,77.0214,77.1841,77.0214,77.1458,13216.0
2017-04-21 12:00:00,80.64,80.67,80.58,80.65,5700.0,77.1458,77.1745,77.0884,77.1554,5700.0
2017-04-21 12:05:00,80.61,80.69,80.55,80.67,5855.0,77.1171,77.1936,77.0597,77.1745,5855.0
2017-04-21 12:10:00,80.65,80.67,80.56,80.56,3500.0,77.1554,77.1745,77.0693,77.0693,3500.0
2017-04-21 12:15:00,80.53,80.62,80.53,80.57,7750.0,77.0406,77.1267,77.0406,77.0788,7750.0
2017-04-21 12:20:00,80.59,80.65,80.57,80.6,4400.0,77.098,77.1554,77.0788,77.1075,4400.0
2017-04-21 12:25:00,80.57,80.65,80.55,80.56,26600.0,77.0788,77.1554,77.0597,77.0693,26600.0
2017-04-21 12:30:00,80.54,80.71,80.54,80.69,8590.0,77.0501,77.2128,77.0501,77.1936,8590.0
2017-04-21 12:35:00,80.68,80.68,80.57,80.61,5807.0,77.1841,77.1841,77.0788,77.1171,5807.0
2017-04-21 12:40:00,80.59,80.7,80.59,80.69,12416.0,77.098,77.2032,77.098,77.1936,12416.0
2017-04-21 12:45:00,80.68,80.69,80.58,80.63,1914.0,77.1841,77.1936,77.0884,77.1362,1914.0
2017-04-21 12:50:00,80.64,80.74,80.63,80.7,10039.0,77.1458,77.2415,77.1362,77.2032,10039.0
2017-04-21 12:55:00,80.65,80.65,80.59,80.59,4568.0,77.1554,77.1554,77.098,77.098,4568.0
2017-04-21 13:00:00,80.59,80.62,80.59,80.61,1800.0,77.098,77.1267,77.098,77.1171,1800.0
2017-04-21 13:05:00,80.61,80.61,80.49,80.55,4826.0,77.1171,77.1171,77.0023,77.0597,4826.0
2017-04-21 13:10:00,80.56,80.56,80.43,80.44,15350.0,77.0693,77.0693,76.9449,76.9545,15350.0
2017-04-21 13:15:00,80.39,80.41,80.32,80.32,3895.0,76.9066,76.9258,76.8397,76.8397,3895.0
2017-04-21 13:20:00,80.33,80.46,80.33,80.44,7103.0,76.8492,76.9736,76.8492,76.9545,7103.0
2017-04-21 13:25:00,80.45,80.45,80.38,80.41,3900.0,76.964,76.964,76.8971,76.9258,3900.0
2017-04-21 13:30:00,80.41,80.55,80.41,80.51,8766.0,76.9258,77.0597,76.9258,77.0214,8766.0
2017-04-21 13:35:00,80.54,80.55,80.46,80.5,6500.0,77.0501,77.0597,76.9736,77.0119,6500.0
2017-04-21 13:40:00,80.5,80.55,80.5,80.54,3092.0,77.0119,77.0597,77.0119,77.0501,3092.0
2017-04-21 13:45:00,80.53,80.54,80.51,80.51,2100.0,77.0406,77.0501,77.0214,77.0214,2100.0
2017-04-21 13:50:00,80.53,80.57,80.5,80.55,3750.0,77.0406,77.0788,77.0119,77.0597,3750.0
2017-04-21 13:55:00,80.55,80.7,80.54,80.63,20150.0,77.0597,77.2032,77.0501,77.1362,20150.0
2017-04-21 14:00:00,80.64,80.68,80.63,80.65,7830.0,77.1458,77.1841,77.1362,77.1554,7830.0
2017-04-21 14:05:00,80.64,80.7,80.61,80.68,5908.0,77.1458,77.2032,77.1171,77.1841,5908.0
2017-04-21 14:10:00,80.68,81.06,80.68,80.86,74680.0,77.1841,77.5476,77.1841,77.3563,74680.0
2017-04-21 14:15:00,80.87,80.87,80.73,80.75,8169.0,77.3658,77.3658,77.2319,77.251,8169.0
2017-04-21 14:20:00,80.77,80.79,80.73,80.79,6544.0,77.2702,77.2893,77.2319,77.2893,6544.0
2017-04-21 14:25:00,80.8,80.84,80.76,80.83,5847.0,77.2989,77.3371,77.2606,77.3276,5847.0
2017-04-21 14:30:00,80.82,80.82,80.73,80.73,3200.0,77.318,77.318,77.2319,77.2319,3200.0
2017-04-21 14:35:00,80.74,80.76,80.65,80.65,4290.0,77.2415,77.2606,77.1554,77.1554,4290.0
2017-04-21 14:40:00,80.65,80.72,80.65,80.72,9939.0,77.1554,77.2223,77.1554,77.2223,9939.0
2017-04-21 14:45:00,80.71,80.74,80.68,80.69,8299.0,77.2128,77.2415,77.1841,77.1936,8299.0
2017-04-21 14:50:00,80.68,80.71,80.65,80.67,8154.0,77.1841,77.2128,77.1554,77.1745,8154.0
2017-04-21 14:55:00,80.66,80.79,80.66,80.76,17424.0,77.1649,77.2893,77.1649,77.2606,17424.0
2017-04-21 15:00:00,80.76,80.78,80.67,80.69,11317.0,77.2606,77.2797,77.1745,77.1936,11317.0
2017-04-21 15:05:00,80.69,80.72,80.64,80.72,13664.0,77.1936,77.2223,77.1458,77.2223,13664.0
2017-04-21 15:10:00,80.68,80.84,80.67,80.78,16283.0,77.1841,77.3371,77.1745,77.2797,16283.0
2017-04-21 15:15:00,80.77,80.77,80.71,80.73,3382.0,77.2702,77.2702,77.2128,77.2319,3382.0
2017-04-21 15:20:00,80.74,80.85,80.7,80.81,17824.0,77.2415,77.3467,77.2032,77.3084,17824.0
2017-04-21 15:25:00,80.81,80.86,80.8,80.86,13263.0,77.3084,77.3563,77.2989,77.3563,13263.0
2017-04-21 15:30:00,80.87,80.89,80.81,80.87,19052.0,77.3658,77.385,77.3084,77.3658,19052.0
2017-04-21 15:35:00,80.88,80.92,80.84,80.85,15809.0,77.3754,77.4137,77.3371,77.3467,15809.0
2017-04-21 15:40:00,80.84,80.87,80.8,80.82,13325.0,77.3371,77.3658,77.2989,77.318,13325.0
2017-04-21 15:45:00,80.82,80.87,80.81,80.84,42291.0,77.318,77.3658,77.3084,77.3371,42291.0
2017-04-21 15:50:00,80.84,80.89,80.84,80.87,39912.0,77.3371,77.385,77.3371,77.3658,39912.0
2017-04-21 15:55:00,80.88,80.89,80.83,80.86,73727.0,77.3754,77.385,77.3276,77.3563,73727.0
2017-04-24 09:30:00,81.57,81.89,80.98,81.69,25366.0,78.0355,78.3416,77.4711,78.1503,25366.0
2017-04-24 09:35:00,81.69,81.8,81.57,81.75,6443.0,78.1503,78.2555,78.0355,78.2077,6443.0
2017-04-24 09:40:00,81.73,81.8,81.56,81.75,45500.0,78.1886,78.2555,78.0259,78.2077,45500.0
2017-04-24 09:45:00,81.81,81.82,81.57,81.62,44955.0,78.2651,78.2747,78.0355,78.0833,44955.0
2017-04-24 09:50:00,81.61,81.72,81.54,81.71,8420.0,78.0738,78.179,78.0068,78.1694,8420.0
2017-04-24 09:55:00,81.7,81.78,81.61,81.67,15317.0,78.1599,78.2364,78.0738,78.1312,15317.0
2017-04-24 10:00:00,81.66,81.86,81.64,81.86,14315.0,78.1216,78.3129,78.1025,78.3129,14315.0
2017-04-24 10:05:00,81.86,81.89,81.75,81.75,9173.0,78.3129,78.3416,78.2077,78.2077,9173.0
2017-04-24 10:10:00,81.74,81.84,81.71,81.83,11120.0,78.1981,78.2938,78.1694,78.2842,11120.0
2017-04-24 10:15:00,81.81,81.84,81.76,81.78,9159.0,78.2651,78.2938,78.2173,78.2364,9159.0
2017-04-24 10:20:00,81.8,81.86,81.79,81.82,10901.0,78.2555,78.3129,78.246,78.2747,10901.0
2017-04-24 10:25:00,81.81,81.81,81.74,81.76,7718.0,78.2651,78.2651,78.1981,78.2173,7718.0
2017-04-24 10:30:00,81.66,81.71,81.58,81.58,7544.0,78.1216,78.1694,78.0451,78.0451,7544.0
2017-04-24 10:35:00,81.6,81.62,81.5,81.54,5311.0,78.0642,78.0833,77.9685,78.0068,5311.0
2017-04-24 10:40:00,81.55,81.55,81.46,81.51,5171.0,78.0164,78.0164,77.9303,77.9781,5171.0
2017-04-24 10:45:00,81.52,81.54,81.43,81.52,6197.0,77.9877,78.0068,77.9016,77.9877,6197.0
2017-04-24 10:50:00,81.49,81.6,81.49,81.59,6950.0,77.959,78.0642,77.959,78.0546,6950.0
2017-04-24 10:55:00,81.58,81.63,81.54,81.54,13520.0,78.0451,78.0929,78.0068,78.0068,13520.0
2017-04-24 11:00:00,81.54,81.59,81.52,81.53,9958.0,78.0068,78.0546,77.9877,77.9972,9958.0
2017-04-24 11:05:00,81.53,81.63,81.53,81.62,24751.0,77.9972,78.0929,77.9972,78.0833,24751.0
2017-04-24 11:10:00,81.58,81.63,81.51,81.51,33625.0,78.0451,78.0929,77.9781,77.9781,33625.0
2017-04-24 11:15:00,81.53,81.53,81.44,81.46,11258.0,77.9972,77.9972,77.9111,77.9303,11258.0
2017-04-24 11:20:00,81.45,81.5,81.41,81.46,2842.0,77.9207,77.9685,77.8824,77.9303,2842.0
2017-04-24 11:25:00,81.45,81.52,81.45,81.49,6857.0,77.9207,77.9877,77.9207,77.959,6857.0
2017-04-24 11:30:00,81.49,81.5,81.44,81.48,5839.0,77.959,77.9685,77.9111,77.9494,5839.0
2017-04-24 11:35:00,81.49,81.52,81.45,81.52,3478.0,77.959,77.9877,77.9207,77.9877,3478.0
2017-04-24 11:40:00,81.53,81.54,81.47,81.53,3700.0,77.9972,78.0068,77.9398,77.9972,3700.0
2017-04-24 11:45:00,81.55,81.55,81.51,81.54,2000.0,78.0164,78.0164,77.9781,78.0068,2000.0
2017-04-24 11:50:00,81.54,81.54,81.45,81.46,5300.0,78.0068,78.0068,77.9207,77.9303,5300.0
2017-04-24 11:55:00,81.48,81.49,81.36,81.4,3756.0,77.9494,77.959,77.8346,77.8729,3756.0
2017-04-24 12:00:00,81.4,81.54,81.39,81.54,7247.0,77.8729,78.0068,77.8633,78.0068,7247.0
2017-04-24 12:05:00,81.54,81.54,81.48,81.53,3350.0,78.0068,78.0068,77.9494,77.9972,3350.0
2017-04-24 12:10:00,81.52,81.58,81.52,81.55,7700.0,77.9877,78.0451,77.9877,78.0164,7700.0
2017-04-24 12:15:00,81.53,81.54,81.4,81.42,12550.0,77.9972,78.0068,77.8729,77.892,12550.0
2017-04-24 12:20:00,81.45,81.47,81.39,81.4,6400.0,77.9207,77.9398,77.8633,77.8729,6400.0
2017-04-24 12:25:00,81.43,81.44,81.39,81.43,7500.0,77.9016,77.9111,77.8633,77.9016,7500.0
2017-04-24 12:30:00,81.43,81.43,81.38,81.41,7912.0,77.9016,77.9016,77.8537,77.8824,7912.0
2017-04-24 12:35:00,81.38,81.44,81.38,81.41,9187.0,77.8537,77.9111,77.8537,77.8824,9187.0
2017-04-24 12:40:00,81.41,81.43,81.37,81.38,1600.0,77.8824,77.9016,77.8442,77.8537,1600.0
2017-04-24 12:45:00,81.37,81.38,81.34,81.36,4303.0,77.8442,77.8537,77.8155,77.8346,4303.0
2017-04-24 12:50:00,81.36,81.43,81.35,81.43,13440.0,77.8346,77.9016,77.825,77.9016,13440.0
2017-04-24 12:55:00,81.43,81.43,81.36,81.42,4914.0,77.9016,77.9016,77.8346,77.892,4914.0
2017-04-24 13:00:00,81.4,81.42,81.37,81.39,6200.0,77.8729,77.892,77.8442,77.8633,6200.0
2017-04-24 13:05:00,81.39,81.44,81.38,81.43,8000.0,77.8633,77.9111,77.8537,77.9016,8000.0
2017-04-24 13:10:00,81.44,81.45,81.39,81.42,5717.0,77.9111,77.9207,77.8633,77.892,5717.0
2017-04-24 13:15:00,81.42,81.43,81.39,81.43,5951.0,77.892,77.9016,77.8633,77.9016,5951.0
2017-04-24 13:20:00,81.44,81.44,81.4,81.4,22200.0,77.9111,77.9111,77.8729,77.8729,22200.0
2017-04-24 13:25:00,81.38,81.41,81.36,81.36,4113.0,77.8537,77.8824,77.8346,77.8346,4113.0
2017-04-24 13:30:00,81.37,81.47,81.36,81.43,12550.0,77.8442,77.9398,77.8346,77.9016,12550.0
2017-04-24 13:35:00,81.43,81.45,81.41,81.42,4500.0,77.9016,77.9207,77.8824,77.892,4500.0
2017-04-24 13:40:00,81.42,81.42,81.37,81.4,12756.0,77.892,77.892,77.8442,77.8729,12756.0
2017-04-24 13:45:00,81.4,81.4,81.37,81.37,11881.0,77.8729,77.8729,77.8442,77.8442,11881.0
2017-04-24 13:50:00,81.36,81.4,81.34,81.35,3798.0,77.8346,77.8729,77.8155,77.825,3798.0
2017-04-24 13:55:00,81.37,81.38,81.34,81.36,4500.0,77.8442,77.8537,77.8155,77.8346,4500.0
2017-04-24 14:00:00,81.38,81.39,81.34,81.35,2331.0,77.8537,77.8633,77.8155,77.825,2331.0
2017-04-24 14:05:00,81.36,81.37,81.33,81.34,9701.0,77.8346,77.8442,77.8059,77.8155,9701.0
2017-04-24 14:10:00,81.33,81.34,81.23,81.26,6985.0,77.8059,77.8155,77.7102,77.7389,6985.0
2017-04-24 14:15:00,81.27,81.32,81.22,81.32,17253.0,77.7485,77.7963,77.7007,77.7963,17253.0
2017-04-24 14:20:00,81.31,81.41,81.31,81.4,20620.0,77.7868,77.8824,77.7868,77.8729,20620.0
2017-04-24 14:25:00,81.4,81.43,81.38,81.42,4639.0,77.8729,77.9016,77.8537,77.892,4639.0
2017-04-24 14:30:00,81.39,81.44,81.39,81.44,6411.0,77.8633,77.9111,77.8633,77.9111,6411.0
2017-04-24 14:35:00,81.4,81.43,81.32,81.32,18283.0,77.8729,77.9016,77.7963,77.7963,18283.0
2017-04-24 14:40:00,81.3,81.32,81.27,81.28,32117.0,77.7772,77.7963,77.7485,77.7581,32117.0
2017-04-24 14:45:00,81.28,81.29,81.22,81.22,6285.0,77.7581,77.7676,77.7007,77.7007,6285.0
2017-04-24 14:50:00,81.22,81.27,81.22,81.24,21900.0,77.7007,77.7485,77.7007,77.7198,21900.0
2017-04-24 14:55:00,81.23,81.27,81.23,81.25,6804.0,77.7102,77.7485,77.7102,77.7294,6804.0
2017-04-24 15:00:00,81.25,81.34,81.24,81.34,14825.0,77.7294,77.8155,77.7198,77.8155,14825.0
2017-04-24 15:05:00,81.36,81.4,81.34,81.4,6825.0,77.8346,77.8729,77.8155,77.8729,6825.0
2017-04-24 15:10:00,81.38,81.41,81.37,81.41,22534.0,77.8537,77.8824,77.8442,77.8824,22534.0
2017-04-24 15:15:00,81.4,81.41,81.35,81.35,11082.0,77.8729,77.8824,77.825,77.825,11082.0
2017-04-24 15:20:00,81.36,81.37,81.32,81.33,13812.0,77.8346,77.8442,77.7963,77.8059,13812.0
2017-04-24 15:25:00,81.31,81.33,81.27,81.31,22392.0,77.7868,77.8059,77.7485,77.7868,22392.0
2017-04-24 15:30:00,81.31,81.36,81.29,81.36,13212.0,77.7868,77.8346,77.7676,77.8346,13212.0
2017-04-24 15:35:00,81.35,81.38,81.33,81.33,9530.0,77.825,77.8537,77.8059,77.8059,9530.0
2017-04-24 15:40:00,81.33,81.36,81.3,81.36,7643.0,77.8059,77.8346,77.7772,77.8346,7643.0
2017-04-24 15:45:00,81.36,81.4,81.36,81.37,20465.0,77.8346,77.8729,77.8346,77.8442,20465.0
2017-04-24 15:50:00,81.38,81.38,81.33,81.34,26356.0,77.8537,77.8537,77.8059,77.8155,26356.0
2017-04-24 15:55:00,81.34,81.4,81.33,81.37,68493.0,77.8155,77.8729,77.8059,77.8442,68493.0
2017-04-25 09:30:00,81.55,82.0,81.45,81.63,12922.0,78.0164,78.4469,77.9207,78.0929,12922.0
2017-04-25 09:35:00,81.71,81.71,81.35,81.54,6504.0,78.1694,78.1694,77.825,78.0068,6504.0
2017-04-25 09:40:00,81.6,81.6,81.18,81.25,39798.0,78.0642,78.0642,77.6624,77.7294,39798.0
2017-04-25 09:45:00,81.25,81.4,81.25,81.33,60480.0,77.7294,77.8729,77.7294,77.8059,60480.0
2017-04-25 09:50:00,81.33,81.36,81.25,81.31,12557.0,77.8059,77.8346,77.7294,77.7868,12557.0
2017-04-25 09:55:00,81.33,81.34,81.24,81.31,45347.0,77.8059,77.8155,77.7198,77.7868,45347.0
2017-04-25 10:00:00,81.28,81.38,81.26,81.38,7522.0,77.7581,77.8537,77.7389,77.8537,7522.0
2017-04-25 10:05:00,81.39,81.49,81.38,81.49,7400.0,77.8633,77.959,77.8537,77.959,7400.0
2017-04-25 10:10:00,81.48,81.48,81.41,81.41,4986.0,77.9494,77.9494,77.8824,77.8824,4986.0
2017-04-25 10:15:00,81.41,81.41,81.24,81.24,7140.0,77.8824,77.8824,77.7198,77.7198,7140.0
2017-04-25 10:20:00,81.26,81.54,81.24,81.5,8601.0,77.7389,78.0068,77.7198,77.9685,8601.0
2017-04-25 10:25:00,81.51,81.51,81.4,81.43,4294.0,77.9781,77.9781,77.8729,77.9016,4294.0
2017-04-25 10:30:00,81.44,81.48,81.4,81.42,6682.0,77.9111,77.9494,77.8729,77.892,6682.0
2017-04-25 10:35:00,81.4,81.48,81.39,81.47,6100.0,77.8729,77.9494,77.8633,77.9398,6100.0
2017-04-25 10:40:00,81.47,81.47,81.42,81.44,4200.0,77.9398,77.9398,77.892,77.9111,4200.0
2017-04-25 10:45:00,81.44,81.48,81.43,81.48,4598.0,77.9111,77.9494,77.9016,77.9494,4598.0
2017-04-25 10:50:00,81.48,81.6,81.47,81.57,5912.0,77.9494,78.0642,77.9398,78.0355,5912.0
2017-04-25 10:55:00,81.58,81.6,81.54,81.54,30941.0,78.0451,78.0642,78.0068,78.0068,30941.0
2017-04-25 11:00:00,81.55,81.56,81.52,81.55,5700.0,78.0164,78.0259,77.9877,78.0164,5700.0
2017-04-25 11:05:00,81.56,81.77,81.56,81.76,12888.0,78.0259,78.2268,78.0259,78.2173,12888.0
2017-04-25 11:10:00,81.76,81.79,81.74,81.79,3915.0,78.2173,78.246,78.1981,78.246,3915.0
2017-04-25 11:15:00,81.8,81.99,81.76,81.91,43143.0,78.2555,78.4373,78.2173,78.3608,43143.0
2017-04-25 11:20:00,81.93,82.03,81.92,82.01,11610.0,78.3799,78.4756,78.3703,78.4564,11610.0
2017-04-25 11:25:00,82.02,82.11,81.96,82.03,17802.0,78.466,78.5521,78.4086,78.4756,17802.0
2017-04-25 11:30:00,82.02,82.12,81.99,82.09,8348.0,78.466,78.5617,78.4373,78.533,8348.0
2017-04-25 11:35:00,82.07,82.3,82.03,82.25,21779.0,78.5138,78.7339,78.4756,78.686,21779.0
2017-04-25 11:40:00,82.22,82.24,82.13,82.22,5831.0,78.6573,78.6765,78.5712,78.6573,5831.0
2017-04-25 11:45:00,82.21,82.23,82.18,82.22,3554.0,78.6478,78.6669,78.6191,78.6573,3554.0
2017-04-25 11:50:00,82.25,82.27,82.24,82.27,1656.0,78.686,78.7052,78.6765,78.7052,1656.0
2017-04-25 11:55:00,82.26,82.29,82.24,82.27,10403.0,78.6956,78.7243,78.6765,78.7052,10403.0
2017-04-25 12:00:00,82.24,82.28,82.22,82.26,6993.0,78.6765,78.7147,78.6573,78.6956,6993.0
2017-04-25 12:05:00,82.27,82.37,82.26,82.28,9791.0,78.7052,78.8008,78.6956,78.7147,9791.0
2017-04-25 12:10:00,82.27,82.3,82.24,82.25,3600.0,78.7052,78.7339,78.6765,78.686,3600.0
2017-04-25 12:15:00,82.25,82.33,82.24,82.32,4642.0,78.686,78.7626,78.6765,78.753,4642.0
2017-04-25 12:20:00,82.3,82.3,82.24,82.25,4718.0,78.7339,78.7339,78.6765,78.686,4718.0
2017-04-25 12:25:00,82.26,82.31,82.25,82.26,8841.0,78.6956,78.7434,78.686,78.6956,8841.0
2017-04-25 12:30:00,82.26,82.26,82.13,82.14,10211.0,78.6956,78.6956,78.5712,78.5808,10211.0
2017-04-25 12:35:00,82.11,82.12,82.02,82.02,4524.0,78.5521,78.5617,78.466,78.466,4524.0
2017-04-25 12:40:00,82.02,82.02,81.99,82.0,3506.0,78.466,78.466,78.4373,78.4469,3506.0
2017-04-25 12:45:00,82.01,82.01,81.96,81.97,3800.0,78.4564,78.4564,78.4086,78.4182,3800.0
2017-04-25 12:50:00,81.97,82.0,81.96,81.99,5792.0,78.4182,78.4469,78.4086,78.4373,5792.0
2017-04-25 12:55:00,82.0,82.0,81.97,81.97,3901.0,78.4469,78.4469,78.4182,78.4182,3901.0
2017-04-25 13:00:00,81.98,82.05,81.98,82.05,9335.0,78.4277,78.4947,78.4277,78.4947,9335.0
2017-04-25 13:05:00,82.03,82.05,82.0,82.05,5632.0,78.4756,78.4947,78.4469,78.4947,5632.0
2017-04-25 13:10:00,82.05,82.1,82.05,82.08,6498.0,78.4947,78.5425,78.4947,78.5234,6498.0
2017-04-25 13:15:00,82.08,82.14,82.08,82.14,3600.0,78.5234,78.5808,78.5234,78.5808,3600.0
2017-04-25 13:20:00,82.16,82.21,82.16,82.18,6907.0,78.5999,78.6478,78.5999,78.6191,6907.0
2017-04-25 13:25:00,82.16,82.22,82.15,82.22,13488.0,78.5999,78.6573,78.5904,78.6573,13488.0
2017-04-25 13:30:00,82.22,82.23,82.19,82.21,6811.0,78.6573,78.6669,78.6286,78.6478,6811.0
2017-04-25 13:35:00,82.22,82.23,82.19,82.22,53540.0,78.6573,78.6669,78.6286,78.6573,53540.0
2017-04-25 13:40:00,82.22,82.27,82.19,82.27,7324.0,78.6573,78.7052,78.6286,78.7052,7324.0
2017-04-25 13:45:00,82.27,82.3,82.25,82.25,5267.0,78.7052,78.7339,78.686,78.686,5267.0
2017-04-25 13:50:00,82.24,82.27,82.21,82.27,4727.0,78.6765,78.7052,78.6478,78.7052,4727.0
2017-04-25 13:55:00,82.26,82.26,82.21,82.23,1445.0,78.6956,78.6956,78.6478,78.6669,1445.0
2017-04-25 14:00:00,82.22,82.24,82.21,82.23,8328.0,78.6573,78.6765,78.6478,78.6669,8328.0
2017-04-25 14:05:00,82.22,82.26,82.21,82.25,7937.0,78.6573,78.6956,78.6478,78.686,7937.0
2017-04-25 14:10:00,82.24,82.33,82.23,82.29,3818.0,78.6765,78.7626,78.6669,78.7243,3818.0
2017-04-25 14:15:00,82.28,82.28,82.25,82.27,2829.0,78.7147,78.7147,78.686,78.7052,2829.0
2017-04-25 14:20:00,82.26,82.26,82.21,82.22,3904.0,78.6956,78.6956,78.6478,78.6573,3904.0
2017-04-25 14:25:00,82.23,82.24,82.19,82.22,6042.0,78.6669,78.6765,78.6286,78.6573,6042.0
2017-04-25 14:30:00,82.2,82.2,82.18,82.2,4200.0,78.6382,78.6382,78.6191,78.6382,4200.0
2017-04-25 14:35:00,82.19,82.22,82.16,82.19,7092.0,78.6286,78.6573,78.5999,78.6286,7092.0
2017-04-25 14:40:00,82.19,82.24,82.17,82.17,4539.0,78.6286,78.6765,78.6095,78.6095,4539.0
2017-04-25 14:45:00,82.19,82.23,82.18,82.2,12559.0,78.6286,78.6669,78.6191,78.6382,12559.0
2017-04-25 14:50:00,82.2,82.22,82.17,82.18,16196.0,78.6382,78.6573,78.6095,78.6191,16196.0
2017-04-25 14:55:00,82.18,82.2,82.15,82.18,15366.0,78.6191,78.6382,78.5904,78.6191,15366.0
2017-04-25 15:00:00,82.18,82.2,82.17,82.18,20370.0,78.6191,78.6382,78.6095,78.6191,20370.0
2017-04-25 15:05:00,82.18,82.22,82.16,82.18,8892.0,78.6191,78.6573,78.5999,78.6191,8892.0
2017-04-25 15:10:00,82.19,82.2,82.17,82.18,11901.0,78.6286,78.6382,78.6095,78.6191,11901.0
2017-04-25 15:15:00,82.18,82.21,82.17,82.2,7425.0,78.6191,78.6478,78.6095,78.6382,7425.0
2017-04-25 15:20:00,82.2,82.21,82.14,82.14,12408.0,78.6382,78.6478,78.5808,78.5808,12408.0
2017-04-25 15:25:00,82.13,82.14,82.09,82.09,7125.0,78.5712,78.5808,78.533,78.533,7125.0
2017-04-25 15:30:00,82.09,82.09,82.03,82.04,34446.0,78.533,78.533,78.4756,78.4851,34446.0
2017-04-25 15:35:00,82.05,82.06,81.99,81.99,14798.0,78.4947,78.5043,78.4373,78.4373,14798.0
2017-04-25 15:40:00,82.0,82.02,81.96,81.96,10257.0,78.4469,78.466,78.4086,78.4086,10257.0
2017-04-25 15:45:00,81.96,81.96,81.9,81.93,63397.0,78.4086,78.4086,78.3512,78.3799,63397.0
2017-04-25 15:50:00,81.94,82.0,81.93,82.0,15987.0,78.3895,78.4469,78.3799,78.4469,15987.0
2017-04-25 15:55:00,81.99,82.0,81.92,81.96,120853.0,78.4373,78.4469,78.3703,78.4086,120853.0
2017-04-26 09:30:00,81.98,82.01,81.09,81.1,41821.0,78.4277,78.4564,77.5763,77.5859,41821.0
2017-04-26 09:35:00,81.1,81.42,81.05,81.28,29709.0,77.5859,77.892,77.538,77.7581,29709.0
2017-04-26 09:40:00,81.28,81.38,81.23,81.37,52204.0,77.7581,77.8537,77.7102,77.8442,52204.0
2017-04-26 09:45:00,81.37,81.69,81.35,81.53,5468.0,77.8442,78.1503,77.825,77.9972,5468.0
2017-04-26 09:50:00,81.54,81.6,81.45,81.56,5800.0,78.0068,78.0642,77.9207,78.0259,5800.0
2017-04-26 09:55:00,81.61,81.66,81.59,81.63,2191.0,78.0738,78.1216,78.0546,78.0929,2191.0
2017-04-26 10:00:00,81.61,81.62,81.4,81.47,5111.0,78.0738,78.0833,77.8729,77.9398,5111.0
2017-04-26 10:05:00,81.51,81.53,81.38,81.38,4750.0,77.9781,77.9972,77.8537,77.8537,4750.0
2017-04-26 10:10:00,81.42,81.51,81.34,81.51,7129.0,77.892,77.9781,77.8155,77.9781,7129.0
2017-04-26 10:15:00,81.51,81.52,81.37,81.37,4601.0,77.9781,77.9877,77.8442,77.8442,4601.0
2017-04-26 10:20:00,81.38,81.4,81.31,81.4,8753.0,77.8537,77.8729,77.7868,77.8729,8753.0
2017-04-26 10:25:00,81.39,81.41,81.34,81.39,10270.0,77.8633,77.8824,77.8155,77.8633,10270.0
2017-04-26 10:30:00,81.42,81.44,81.32,81.33,11289.0,77.892,77.9111,77.7963,77.8059,11289.0
2017-04-26 10:35:00,81.34,81.36,81.3,81.33,23188.0,77.8155,77.8346,77.7772,77.8059,23188.0
2017-04-26 10:40:00,81.35,81.42,81.35,81.39,5076.0,77.825,77.892,77.825,77.8633,5076.0
2017-04-26 10:45:00,81.42,81.42,81.33,81.36,8701.0,77.892,77.892,77.8059,77.8346,8701.0
2017-04-26 10:50:00,81.36,81.4,81.33,81.39,16157.0,77.8346,77.8729,77.8059,77.8633,16157.0
2017-04-26 10:55:00,81.37,81.54,81.36,81.54,6548.0,77.8442,78.0068,77.8346,78.0068,6548.0
2017-04-26 11:00:00,81.53,81.59,81.53,81.59,5406.0,77.9972,78.0546,77.9972,78.0546,5406.0
2017-04-26 11:05:00,81.6,81.61,81.43,81.44,22713.0,78.0642,78.0738,77.9016,77.9111,22713.0
2017-04-26 11:10:00,81.43,81.44,81.32,81.44,10395.0,77.9016,77.9111,77.7963,77.9111,10395.0
2017-04-26 11:15:00,81.43,81.47,81.43,81.47,1500.0,77.9016,77.9398,77.9016,77.9398,1500.0
2017-04-26 11:20:00,81.49,81.75,81.49,81.74,8871.0,77.959,78.2077,77.959,78.1981,8871.0
2017-04-26 11:25:00,81.74,81.77,81.69,81.73,4066.0,78.1981,78.2268,78.1503,78.1886,4066.0
2017-04-26 11:30:00,81.73,81.74,81.67,81.69,4161.0,78.1886,78.1981,78.1312,78.1503,4161.0
2017-04-26 11:35:00,81.62,81.68,81.59,81.59,4600.0,78.0833,78.1407,78.0546,78.0546,4600.0
2017-04-26 11:40:00,81.6,81.61,81.47,81.52,3600.0,78.0642,78.0738,77.9398,77.9877,3600.0
2017-04-26 11:45:00,81.49,81.5,81.34,81.34,3620.0,77.959,77.9685,77.8155,77.8155,3620.0
2017-04-26 11:50:00,81.35,81.47,81.34,81.47,11034.0,77.825,77.9398,77.8155,77.9398,11034.0
2017-04-26 11:55:00,81.46,81.57,81.45,81.57,6048.0,77.9303,78.0355,77.9207,78.0355,6048.0
2017-04-26 12:00:00,81.52,81.7,81.52,81.7,5700.0,77.9877,78.1599,77.9877,78.1599,5700.0
2017-04-26 12:05:00,81.69,81.72,81.68,81.72,2100.0,78.1503,78.179,78.1407,78.179,2100.0
2017-04-26 12:10:00,81.69,81.76,81.69,81.76,1500.0,78.1503,78.2173,78.1503,78.2173,1500.0
2017-04-26 12:15:00,81.74,81.77,81.72,81.73,6689.0,78.1981,78.2268,78.179,78.1886,6689.0
2017-04-26 12:20:00,81.73,81.73,81.68,81.68,1915.0,78.1886,78.1886,78.1407,78.1407,1915.0
2017-04-26 12:25:00,81.66,81.75,81.63,81.73,2141.0,78.1216,78.2077,78.0929,78.1886,2141.0
2017-04-26 12:30:00,81.73,81.8,81.73,81.8,2926.0,78.1886,78.2555,78.1886,78.2555,2926.0
2017-04-26 12:35:00,81.8,81.8,81.72,81.78,1800.0,78.2555,78.2555,78.179,78.2364,1800.0
2017-04-26 12:40:00,81.85,81.85,81.77,81.77,3500.0,78.3034,78.3034,78.2268,78.2268,3500.0
2017-04-26 12:45:00,81.77,81.86,81.77,81.78,3472.0,78.2268,78.3129,78.2268,78.2364,3472.0
2017-04-26 12:50:00,81.8,81.86,81.8,81.8,1900.0,78.2555,78.3129,78.2555,78.2555,1900.0
2017-04-26 12:55:00,81.86,81.87,81.81,81.86,2250.0,78.3129,78.3225,78.2651,78.3129,2250.0
2017-04-26 13:00:00,81.86,81.92,81.86,81.9,3700.0,78.3129,78.3703,78.3129,78.3512,3700.0
2017-04-26 13:05:00,81.92,81.92,81.88,81.91,2800.0,78.3703,78.3703,78.3321,78.3608,2800.0
2017-04-26 13:10:00,81.91,81.96,81.9,81.95,2832.0,78.3608,78.4086,78.3512,78.399,2832.0
2017-04-26 13:15:00,81.95,81.97,81.91,81.94,2780.0,78.399,78.4182,78.3608,78.3895,2780.0
2017-04-26 13:20:00,81.9,81.95,81.89,81.95,4452.0,78.3512,78.399,78.3416,78.399,4452.0
2017-04-26 13:25:00,81.94,81.94,81.9,81.92,1969.0,78.3895,78.3895,78.3512,78.3703,1969.0
2017-04-26 13:30:00,81.9,81.9,81.84,81.84,836.0,78.3512,78.3512,78.2938,78.2938,836.0
2017-04-26 13:35:00,81.83,81.87,81.8,81.87,4467.0,78.2842,78.3225,78.2555,78.3225,4467.0
2017-04-26 13:40:00,81.86,81.92,81.81,81.9,3219.0,78.3129,78.3703,78.2651,78.3512,3219.0
2017-04-26 13:45:00,81.87,81.87,81.62,81.68,3821.0,78.3225,78.3225,78.0833,78.1407,3821.0
2017-04-26 13:50:00,81.68,81.77,81.68,81.68,2209.0,78.1407,78.2268,78.1407,78.1407,2209.0
2017-04-26 13:55:00,81.66,81.72,81.66,81.66,2363.0,78.1216,78.179,78.1216,78.1216,2363.0
2017-04-26 14:00:00,81.63,81.71,81.61,81.71,2801.0,78.0929,78.1694,78.0738,78.1694,2801.0
2017-04-26 14:05:00,81.66,81.71,81.64,81.67,2200.0,78.1216,78.1694,78.1025,78.1312,2200.0
2017-04-26 14:10:00,81.66,81.67,81.59,81.62,4250.0,78.1216,78.1312,78.0546,78.0833,4250.0
2017-04-26 14:15:00,81.62,81.63,81.55,81.55,2259.0,78.0833,78.0929,78.0164,78.0164,2259.0
2017-04-26 14:20:00,81.57,81.65,81.53,81.63,9483.0,78.0355,78.112,77.9972,78.0929,9483.0
2017-04-26 14:25:00,81.61,81.65,81.58,81.59,2928.0,78.0738,78.112,78.0451,78.0546,2928.0
2017-04-26 14:30:00,81.61,81.66,81.6,81.63,6014.0,78.0738,78.1216,78.0642,78.0929,6014.0
2017-04-26 14:35:00,81.63,81.65,81.62,81.63,1800.0,78.0929,78.112,78.0833,78.0929,1800.0
2017-04-26 14:40:00,81.64,81.65,81.6,81.63,7995.0,78.1025,78.112,78.0642,78.0929,7995.0
2017-04-26 14:45:00,81.62,81.63,81.57,81.59,25401.0,78.0833,78.0929,78.0355,78.0546,25401.0
2017-04-26 14:50:00,81.59,81.62,81.59,81.61,6100.0,78.0546,78.0833,78.0546,78.0738,6100.0
2017-04-26 14:55:00,81.61,81.64,81.58,81.58,9920.0,78.0738,78.1025,78.0451,78.0451,9920.0
2017-04-26 15:00:00,81.57,81.65,81.56,81.65,7005.0,78.0355,78.112,78.0259,78.112,7005.0
2017-04-26 15:05:00,81.64,81.68,81.62,81.68,4817.0,78.1025,78.1407,78.0833,78.1407,4817.0
2017-04-26 15:10:00,81.66,81.67,81.65,81.66,3203.0,78.1216,78.1312,78.112,78.1216,3203.0
2017-04-26 15:15:00,81.65,81.67,81.61,81.61,5489.0,78.112,78.1312,78.0738,78.0738,5489.0
2017-04-26 15:20:00,81.6,81.62,81.58,81.61,5294.0,78.0642,78.0833,78.0451,78.0738,5294.0
2017-04-26 15:25:00,81.6,81.61,81.58,81.58,4326.0,78.0642,78.0738,78.0451,78.0451,4326.0
2017-04-26 15:30:00,81.58,81.64,81.54,81.57,18267.0,78.0451,78.1025,78.0068,78.0355,18267.0
2017-04-26 15:35:00,81.58,81.58,81.5,81.51,10633.0,78.0451,78.0451,77.9685,77.9781,10633.0
2017-04-26 15:40:00,81.5,81.55,81.48,81.55,12368.0,77.9685,78.0164,77.9494,78.0164,12368.0
2017-04-26 15:45:00,81.55,81.55,81.41,81.42,25959.0,78.0164,78.0164,77.8824,77.892,25959.0
2017-04-26 15:50:00,81.43,81.45,81.36,81.37,25358.0,77.9016,77.9207,77.8346,77.8442,25358.0
2017-04-26 15:55:00,81.37,81.46,81.37,81.44,98455.0,77.8442,77.9303,77.8442,77.9111,98455.0
2017-04-27 09:30:00,81.41,81.67,81.24,81.67,10408.0,77.8824,78.1312,77.7198,78.1312,10408.0
2017-04-27 09:35:00,81.73,81.97,81.73,81.96,1989.0,78.1886,78.4182,78.1886,78.4086,1989.0
2017-04-27 09:40:00,81.97,82.12,81.71,81.97,21905.0,78.4182,78.5617,78.1694,78.4182,21905.0
2017-04-27 09:45:00,81.96,82.07,81.91,81.93,7387.0,78.4086,78.5138,78.3608,78.3799,7387.0
2017-04-27 09:50:00,81.89,81.9,81.81,81.88,1750.0,78.3416,78.3512,78.2651,78.3321,1750.0
2017-04-27 09:55:00,81.88,81.96,81.79,81.89,17969.0,78.3321,78.4086,78.246,78.3416,17969.0
2017-04-27 10:00:00,81.95,82.0,81.86,81.91,13089.0,78.399,78.4469,78.3129,78.3608,13089.0
2017-04-27 10:05:00,81.9,81.95,81.89,81.95,2500.0,78.3512,78.399,78.3416,78.399,2500.0
2017-04-27 10:10:00,81.94,81.99,81.92,81.95,10329.0,78.3895,78.4373,78.3703,78.399,10329.0
2017-04-27 10:15:00,81.98,81.98,81.82,81.88,4100.0,78.4277,78.4277,78.2747,78.3321,4100.0
2017-04-27 10:20:00,81.82,81.83,81.77,81.77,2901.0,78.2747,78.2842,78.2268,78.2268,2901.0
2017-04-27 10:25:00,81.78,81.78,81.69,81.71,2500.0,78.2364,78.2364,78.1503,78.1694,2500.0
2017-04-27 10:30:00,81.75,81.81,81.7,81.78,12540.0,78.2077,78.2651,78.1599,78.2364,12540.0
2017-04-27 10:35:00,81.8,81.81,81.74,81.78,5358.0,78.2555,78.2651,78.1981,78.2364,5358.0
2017-04-27 10:40:00,81.75,81.78,81.71,81.72,2675.0,78.2077,78.2364,78.1694,78.179,2675.0
2017-04-27 10:45:00,81.66,81.66,81.41,81.41,11527.0,78.1216,78.1216,77.8824,77.8824,11527.0
2017-04-27 10:50:00,81.37,81.38,81.29,81.38,3400.0,77.8442,77.8537,77.7676,77.8537,3400.0
2017-04-27 10:55:00,81.37,81.59,81.33,81.59,5302.0,77.8442,78.0546,77.8059,78.0546,5302.0
2017-04-27 11:00:00,81.56,81.59,81.52,81.53,9936.0,78.0259,78.0546,77.9877,77.9972,9936.0
2017-04-27 11:05:00,81.55,81.56,81.49,81.49,3265.0,78.0164,78.0259,77.959,77.959,3265.0
2017-04-27 11:10:00,81.51,81.52,81.42,81.44,6227.0,77.9781,77.9877,77.892,77.9111,6227.0
2017-04-27 11:15:00,81.48,81.5,81.46,81.46,900.0,77.9494,77.9685,77.9303,77.9303,900.0
2017-04-27 11:20:00,81.46,81.46,81.35,81.35,5700.0,77.9303,77.9303,77.825,77.825,5700.0
2017-04-27 11:25:00,81.37,81.43,81.36,81.36,3093.0,77.8442,77.9016,77.8346,77.8346,3093.0
2017-04-27 11:30:00,81.34,81.46,81.34,81.45,5225.0,77.8155,77.9303,77.8155,77.9207,5225.0
2017-04-27 11:35:00,81.45,81.45,81.3,81.3,5620.0,77.9207,77.9207,77.7772,77.7772,5620.0
2017-04-27 11:40:00,81.3,81.32,81.23,81.31,6200.0,77.7772,77.7963,77.7102,77.7868,6200.0
2017-04-27 11:45:00,81.34,81.37,81.31,81.36,4000.0,77.8155,77.8442,77.7868,77.8346,4000.0
2017-04-27 11:50:00,81.36,81.37,81.31,81.37,3992.0,77.8346,77.8442,77.7868,77.8442,3992.0
2017-04-27 11:55:00,81.37,81.38,81.31,81.34,3800.0,77.8442,77.8537,77.7868,77.8155,3800.0
2017-04-27 12:00:00,81.33,81.4,81.33,81.39,2685.0,77.8059,77.8729,77.8059,77.8633,2685.0
2017-04-27 12:05:00,81.38,81.39,81.36,81.39,2428.0,77.8537,77.8633,77.8346,77.8633,2428.0
2017-04-27 12:10:00,81.42,81.49,81.4,81.49,1394.0,77.892,77.959,77.8729,77.959,1394.0
2017-04-27 12:15:00,81.47,81.51,81.46,81.49,6057.0,77.9398,77.9781,77.9303,77.959,6057.0
2017-04-27 12:20:00,81.51,81.51,81.48,81.51,13378.0,77.9781,77.9781,77.9494,77.9781,13378.0
2017-04-27 12:25:00,81.51,81.51,81.48,81.49,3695.0,77.9781,77.9781,77.9494,77.959,3695.0
2017-04-27 12:30:00,81.49,81.59,81.49,81.54,6876.0,77.959,78.0546,77.959,78.0068,6876.0
2017-04-27 12:35:00,81.54,81.56,81.47,81.51,3805.0,78.0068,78.0259,77.9398,77.9781,3805.0
2017-04-27 12:40:00,81.53,81.6,81.53,81.59,2272.0,77.9972,78.0642,77.9972,78.0546,2272.0
2017-04-27 12:45:00,81.6,81.63,81.59,81.63,2461.0,78.0642,78.0929,78.0546,78.0929,2461.0
2017-04-27 12:50:00,81.63,81.69,81.63,81.69,5011.0,78.0929,78.1503,78.0929,78.1503,5011.0
2017-04-27 12:55:00,81.68,81.75,81.67,81.75,3133.0,78.1407,78.2077,78.1312,78.2077,3133.0
2017-04-27 13:00:00,81.76,81.79,81.74,81.79,6310.0,78.2173,78.246,78.1981,78.246,6310.0
2017-04-27 13:05:00,81.81,81.83,81.74,81.75,5726.0,78.2651,78.2842,78.1981,78.2077,5726.0
2017-04-27 13:10:00,81.74,81.79,81.73,81.75,2822.0,78.1981,78.246,78.1886,78.2077,2822.0
2017-04-27 13:15:00,81.72,81.78,81.72,81.77,6738.0,78.179,78.2364,78.179,78.2268,6738.0
2017-04-27 13:20:00,81.77,81.77,81.73,81.77,7991.0,78.2268,78.2268,78.1886,78.2268,7991.0
2017-04-27 13:25:00,81.77,81.79,81.74,81.78,17101.0,78.2268,78.246,78.1981,78.2364,17101.0
2017-04-27 13:30:00,81.76,81.82,81.7,81.7,44500.0,78.2173,78.2747,78.1599,78.1599,44500.0
2017-04-27 13:35:00,81.7,81.83,81.7,81.76,24263.0,78.1599,78.2842,78.1599,78.2173,24263.0
2017-04-27 13:40:00,81.77,81.78,81.71,81.73,12500.0,78.2268,78.2364,78.1694,78.1886,12500.0
2017-04-27 13:45:00,81.73,81.75,81.71,81.72,7434.0,78.1886,78.2077,78.1694,78.179,7434.0
2017-04-27 13:50:00,81.71,81.75,81.68,81.7,13259.0,78.1694,78.2077,78.1407,78.1599,13259.0
2017-04-27 13:55:00,81.7,81.78,81.7,81.78,9615.0,78.1599,78.2364,78.1599,78.2364,9615.0
2017-04-27 14:00:00,81.77,81.78,81.72,81.72,6041.0,78.2268,78.2364,78.179,78.179,6041.0
2017-04-27 14:05:00,81.7,81.81,81.69,81.81,13359.0,78.1599,78.2651,78.1503,78.2651,13359.0
2017-04-27 14:10:00,81.81,81.81,81.75,81.78,6530.0,78.2651,78.2651,78.2077,78.2364,6530.0
2017-04-27 14:15:00,81.8,81.8,81.76,81.77,4600.0,78.2555,78.2555,78.2173,78.2268,4600.0
2017-04-27 14:20:00,81.77,81.84,81.75,81.83,10096.0,78.2268,78.2938,78.2077,78.2842,10096.0
2017-04-27 14:25:00,81.84,81.86,81.79,81.86,8878.0,78.2938,78.3129,78.246,78.3129,8878.0
2017-04-27 14:30:00,81.87,81.91,81.84,81.85,7940.0,78.3225,78.3608,78.2938,78.3034,7940.0
2017-04-27 14:35:00,81.85,81.95,81.82,81.93,10816.0,78.3034,78.399,78.2747,78.3799,10816.0
2017-04-27 14:40:00,81.94,81.95,81.87,81.9,13412.0,78.3895,78.399,78.3225,78.3512,13412.0
2017-04-27 14:45:00,81.89,81.9,81.87,81.87,6008.0,78.3416,78.3512,78.3225,78.3225,6008.0
2017-04-27 14:50:00,81.87,81.87,81.78,81.83,7550.0,78.3225,78.3225,78.2364,78.2842,7550.0
2017-04-27 14:55:00,81.84,81.86,81.83,81.83,11500.0,78.2938,78.3129,78.2842,78.2842,11500.0
2017-04-27 15:00:00,81.83,81.84,81.8,81.81,8453.0,78.2842,78.2938,78.2555,78.2651,8453.0
2017-04-27 15:05:00,81.81,81.82,81.76,81.79,17650.0,78.2651,78.2747,78.2173,78.246,17650.0
2017-04-27 15:10:00,81.8,81.87,81.8,81.85,4129.0,78.2555,78.3225,78.2555,78.3034,4129.0
2017-04-27 15:15:00,81.85,81.86,81.76,81.78,12534.0,78.3034,78.3129,78.2173,78.2364,12534.0
2017-04-27 15:20:00,81.77,81.81,81.75,81.77,20192.0,78.2268,78.2651,78.2077,78.2268,20192.0
2017-04-27 15:25:00,81.76,81.83,81.76,81.83,19923.0,78.2173,78.2842,78.2173,78.2842,19923.0
2017-04-27 15:30:00,81.84,81.87,81.78,81.79,19699.0,78.2938,78.3225,78.2364,78.246,19699.0
2017-04-27 15:35:00,81.78,81.8,81.78,81.78,34935.0,78.2364,78.2555,78.2364,78.2364,34935.0
2017-04-27 15:40:00,81.79,81.86,81.78,81.84,35341.0,78.246,78.3129,78.2364,78.2938,35341.0
2017-04-27 15:45:00,81.84,81.86,81.82,81.85,48527.0,78.2938,78.3129,78.2747,78.3034,48527.0
2017-04-27 15:50:00,81.85,81.88,81.84,81.88,63831.0,78.3034,78.3321,78.2938,78.3321,63831.0
2017-04-27 15:55:00,81.87,82.02,81.87,81.96,64635.0,78.3225,78.466,78.3225,78.4086,64635.0
2017-04-28 09:30:00,81.71,82.23,81.64,81.64,8128.0,78.1694,78.6669,78.1025,78.1025,8128.0
2017-04-28 09:35:00,81.65,81.65,81.1,81.19,3531.0,78.112,78.112,77.5859,77.672,3531.0
2017-04-28 09:40:00,81.2,81.3,81.16,81.2,1300.0,77.6815,77.7772,77.6433,77.6815,1300.0
2017-04-28 09:45:00,81.14,81.14,80.95,80.97,5780.0,77.6241,77.6241,77.4424,77.4615,5780.0
2017-04-28 09:50:00,80.94,80.97,80.79,80.83,7078.0,77.4328,77.4615,77.2893,77.3276,7078.0
2017-04-28 09:55:00,80.8,81.05,80.8,81.01,14539.0,77.2989,77.538,77.2989,77.4998,14539.0
2017-04-28 10:00:00,81.04,81.12,80.99,81.09,23693.0,77.5285,77.605,77.4806,77.5763,23693.0
2017-04-28 10:05:00,81.09,81.12,80.92,80.94,19826.0,77.5763,77.605,77.4137,77.4328,19826.0
2017-04-28 10:10:00,80.95,81.09,80.92,81.01,15435.0,77.4424,77.5763,77.4137,77.4998,15435.0
2017-04-28 10:15:00,81.0,81.07,80.96,81.04,16098.0,77.4902,77.5572,77.4519,77.5285,16098.0
2017-04-28 10:20:00,81.03,81.08,80.93,80.93,19401.0,77.5189,77.5667,77.4232,77.4232,19401.0
2017-04-28 10:25:00,80.96,81.0,80.92,80.94,21221.0,77.4519,77.4902,77.4137,77.4328,21221.0
2017-04-28 10:30:00,80.97,80.97,80.83,80.85,14025.0,77.4615,77.4615,77.3276,77.3467,14025.0
2017-04-28 10:35:00,80.87,80.99,80.85,80.98,11602.0,77.3658,77.4806,77.3467,77.4711,11602.0
2017-04-28 10:40:00,80.95,81.09,80.93,81.08,4879.0,77.4424,77.5763,77.4232,77.5667,4879.0
2017-04-28 10:45:00,81.1,81.1,81.0,81.02,4600.0,77.5859,77.5859,77.4902,77.5093,4600.0
2017-04-28 10:50:00,81.0,81.1,80.98,81.1,4000.0,77.4902,77.5859,77.4711,77.5859,4000.0
2017-04-28 10:55:00,81.1,81.12,80.99,81.02,4356.0,77.5859,77.605,77.4806,77.5093,4356.0
2017-04-28 11:00:00,80.99,81.01,80.96,81.0,3018.0,77.4806,77.4998,77.4519,77.4902,3018.0
2017-04-28 11:05:00,81.0,81.0,80.96,80.97,7283.0,77.4902,77.4902,77.4519,77.4615,7283.0
2017-04-28 11:10:00,80.97,81.03,80.94,81.03,7150.0,77.4615,77.5189,77.4328,77.5189,7150.0
2017-04-28 11:15:00,81.01,81.05,81.0,81.03,3200.0,77.4998,77.538,77.4902,77.5189,3200.0
2017-04-28 11:20:00,81.02,81.02,80.96,80.98,13200.0,77.5093,77.5093,77.4519,77.4711,13200.0
2017-04-28 11:25:00,80.99,81.0,80.96,80.98,16634.0,77.4806,77.4902,77.4519,77.4711,16634.0
2017-04-28 11:30:00,80.98,81.05,80.98,80.99,13202.0,77.4711,77.538,77.4711,77.4806,13202.0
2017-04-28 11:35:00,81.03,81.03,80.9,80.91,10305.0,77.5189,77.5189,77.3945,77.4041,10305.0
2017-04-28 11:40:00,80.91,81.03,80.89,81.03,10725.0,77.4041,77.5189,77.385,77.5189,10725.0
2017-04-28 11:45:00,81.04,81.05,80.99,81.05,4300.0,77.5285,77.538,77.4806,77.538,4300.0
2017-04-28 11:50:00,81.05,81.09,81.03,81.03,8992.0,77.538,77.5763,77.5189,77.5189,8992.0
2017-04-28 11:55:00,81.03,81.07,81.02,81.05,7176.0,77.5189,77.5572,77.5093,77.538,7176.0
2017-04-28 12:00:00,81.07,81.14,81.07,81.1,7103.0,77.5572,77.6241,77.5572,77.5859,7103.0
2017-04-28 12:05:00,81.1,81.15,81.06,81.15,5338.0,77.5859,77.6337,77.5476,77.6337,5338.0
2017-04-28 12:10:00,81.16,81.17,81.12,81.13,3002.0,77.6433,77.6528,77.605,77.6146,3002.0
2017-04-28 12:15:00,81.13,81.17,81.11,81.16,4269.0,77.6146,77.6528,77.5954,77.6433,4269.0
2017-04-28 12:20:00,81.13,81.22,81.13,81.2,4000.0,77.6146,77.7007,77.6146,77.6815,4000.0
2017-04-28 12:25:00,81.21,81.23,81.18,81.2,4500.0,77.6911,77.7102,77.6624,77.6815,4500.0
2017-04-28 12:30:00,81.19,81.26,81.18,81.26,3850.0,77.672,77.7389,77.6624,77.7389,3850.0
2017-04-28 12:35:00,81.25,81.25,81.19,81.23,4700.0,77.7294,77.7294,77.672,77.7102,4700.0
2017-04-28 12:40:00,81.24,81.37,81.21,81.37,7667.0,77.7198,77.8442,77.6911,77.8442,7667.0
2017-04-28 12:45:00,81.36,81.38,81.35,81.38,2900.0,77.8346,77.8537,77.825,77.8537,2900.0
2017-04-28 12:50:00,81.38,81.39,81.36,81.36,3285.0,77.8537,77.8633,77.8346,77.8346,3285.0
2017-04-28 12:55:00,81.39,81.4,81.36,81.37,3500.0,77.8633,77.8729,77.8346,77.8442,3500.0
2017-04-28 13:00:00,81.38,81.46,81.37,81.45,7100.0,77.8537,77.9303,77.8442,77.9207,7100.0
2017-04-28 13:05:00,81.47,81.49,81.46,81.49,2555.0,77.9398,77.959,77.9303,77.959,2555.0
2017-04-28 13:10:00,81.49,81.53,81.49,81.51,5768.0,77.959,77.9972,77.959,77.9781,5768.0
2017-04-28 13:15:00,81.52,81.56,81.5,81.53,9937.0,77.9877,78.0259,77.9685,77.9972,9937.0
2017-04-28 13:20:00,81.53,81.56,81.51,81.51,3277.0,77.9972,78.0259,77.9781,77.9781,3277.0
2017-04-28 13:25:00,81.51,81.62,81.51,81.62,7635.0,77.9781,78.0833,77.9781,78.0833,7635.0
2017-04-28 13:30:00,81.62,81.65,81.61,81.65,5664.0,78.0833,78.112,78.0738,78.112,5664.0
2017-04-28 13:35:00,81.65,81.77,81.63,81.77,25347.0,78.112,78.2268,78.0929,78.2268,25347.0
2017-04-28 13:40:00,81.77,81.79,81.75,81.77,15500.0,78.2268,78.246,78.2077,78.2268,15500.0
2017-04-28 13:45:00,81.76,81.81,81.76,81.79,11354.0,78.2173,78.2651,78.2173,78.246,11354.0
2017-04-28 13:50:00,81.78,81.94,81.78,81.94,45773.0,78.2364,78.3895,78.2364,78.3895,45773.0
2017-04-28 13:55:00,81.92,81.94,81.88,81.94,17291.0,78.3703,78.3895,78.3321,78.3895,17291.0
2017-04-28 14:00:00,81.94,82.18,81.92,82.17,37605.0,78.3895,78.6191,78.3703,78.6095,37605.0
2017-04-28 14:05:00,82.17,82.21,82.15,82.2,33570.0,78.6095,78.6478,78.5904,78.6382,33570.0
2017-04-28 14:10:00,82.21,82.24,82.14,82.22,30301.0,78.6478,78.6765,78.5808,78.6573,30301.0
2017-04-28 14:15:00,82.22,82.24,82.12,82.12,60846.0,78.6573,78.6765,78.5617,78.5617,60846.0
2017-04-28 14:20:00,82.14,82.24,82.08,82.11,92385.0,78.5808,78.6765,78.5234,78.5521,92385.0
2017-04-28 14:25:00,82.12,82.13,81.66,81.69,110151.0,78.5617,78.5712,78.1216,78.1503,110151.0
2017-04-28 14:30:00,81.68,81.83,81.67,81.73,60195.0,78.1407,78.2842,78.1312,78.1886,60195.0
2017-04-28 14:35:00,81.75,81.77,81.59,81.61,52009.0,78.2077,78.2268,78.0546,78.0738,52009.0
2017-04-28 14:40:00,81.61,81.63,81.56,81.56,32569.0,78.0738,78.0929,78.0259,78.0259,32569.0
2017-04-28 14:45:00,81.57,81.58,81.47,81.48,21344.0,78.0355,78.0451,77.9398,77.9494,21344.0
2017-04-28 14:50:00,81.48,81.49,81.44,81.44,19628.0,77.9494,77.959,77.9111,77.9111,19628.0
2017-04-28 14:55:00,81.45,81.72,81.44,81.55,22588.0,77.9207,78.179,77.9111,78.0164,22588.0
2017-04-28 15:00:00,81.55,81.57,81.44,81.53,19216.0,78.0164,78.0355,77.9111,77.9972,19216.0
2017-04-28 15:05:00,81.52,81.55,81.47,81.49,6751.0,77.9877,78.0164,77.9398,77.959,6751.0
2017-04-28 15:10:00,81.49,81.67,81.47,81.64,19204.0,77.959,78.1312,77.9398,78.1025,19204.0
2017-04-28 15:15:00,81.64,81.65,81.59,81.62,14270.0,78.1025,78.112,78.0546,78.0833,14270.0
2017-04-28 15:20:00,81.63,81.71,81.6,81.64,21447.0,78.0929,78.1694,78.0642,78.1025,21447.0
2017-04-28 15:25:00,81.62,81.62,81.56,81.59,32499.0,78.0833,78.0833,78.0259,78.0546,32499.0
2017-04-28 15:30:00,81.58,81.64,81.56,81.64,12701.0,78.0451,78.1025,78.0259,78.1025,12701.0
2017-04-28 15:35:00,81.63,81.81,81.62,81.69,29987.0,78.0929,78.2651,78.0833,78.1503,29987.0
2017-04-28 15:40:00,81.69,81.74,81.65,81.67,18540.0,78.1503,78.1981,78.112,78.1312,18540.0
2017-04-28 15:45:00,81.68,81.77,81.64,81.72,23343.0,78.1407,78.2268,78.1025,78.179,23343.0
2017-04-28 15:50:00,81.72,81.8,81.72,81.79,25979.0,78.179,78.2555,78.179,78.246,25979.0
2017-04-28 15:55:00,81.79,81.84,81.73,81.76,76368.0,78.246,78.2938,78.1886,78.2173,76368.0
2017-05-01 09:30:00,81.9,81.9,81.72,81.72,4382.0,78.3512,78.3512,78.179,78.179,4382.0
2017-05-01 09:35:00,81.87,82.02,81.75,81.83,4701.0,78.3225,78.466,78.2077,78.2842,4701.0
2017-05-01 09:40:00,82.03,82.03,81.68,81.88,3901.0,78.4756,78.4756,78.1407,78.3321,3901.0
2017-05-01 09:45:00,81.87,81.88,81.73,81.83,6401.0,78.3225,78.3321,78.1886,78.2842,6401.0
2017-05-01 09:50:00,81.82,81.87,81.71,81.71,3596.0,78.2747,78.3225,78.1694,78.1694,3596.0
2017-05-01 09:55:00,81.71,81.71,81.64,81.7,2200.0,78.1694,78.1694,78.1025,78.1599,2200.0
2017-05-01 10:00:00,81.67,81.68,81.61,81.61,3400.0,78.1312,78.1407,78.0738,78.0738,3400.0
2017-05-01 10:05:00,81.61,81.62,81.54,81.61,3800.0,78.0738,78.0833,78.0068,78.0738,3800.0
2017-05-01 10:10:00,81.61,81.61,81.46,81.55,6624.0,78.0738,78.0738,77.9303,78.0164,6624.0
2017-05-01 10:15:00,81.6,81.63,81.55,81.55,13933.0,78.0642,78.0929,78.0164,78.0164,13933.0
2017-05-01 10:20:00,81.6,81.61,81.5,81.6,6057.0,78.0642,78.0738,77.9685,78.0642,6057.0
2017-05-01 10:25:00,81.63,81.69,81.61,81.61,4619.0,78.0929,78.1503,78.0738,78.0738,4619.0
2017-05-01 10:30:00,81.59,81.68,81.59,81.67,10443.0,78.0546,78.1407,78.0546,78.1312,10443.0
2017-05-01 10:35:00,81.68,81.77,81.65,81.77,5500.0,78.1407,78.2268,78.112,78.2268,5500.0
2017-05-01 10:40:00,81.79,81.87,81.79,81.86,5476.0,78.246,78.3225,78.246,78.3129,5476.0
2017-05-01 10:45:00,81.88,81.9,81.77,81.81,74057.0,78.3321,78.3512,78.2268,78.2651,74057.0
2017-05-01 10:50:00,81.82,81.82,81.7,81.73,6100.0,78.2747,78.2747,78.1599,78.1886,6100.0
2017-05-01 10:55:00,81.74,81.77,81.67,81.67,9510.0,78.1981,78.2268,78.1312,78.1312,9510.0
2017-05-01 11:00:00,81.66,81.7,81.55,81.63,10812.0,78.1216,78.1599,78.0164,78.0929,10812.0
2017-05-01 11:05:00,81.65,81.66,81.59,81.59,4937.0,78.112,78.1216,78.0546,78.0546,4937.0
2017-05-01 11:10:00,81.59,81.59,81.5,81.58,7902.0,78.0546,78.0546,77.9685,78.0451,7902.0
2017-05-01 11:15:00,81.6,81.63,81.6,81.6,2149.0,78.0642,78.0929,78.0642,78.0642,2149.0
2017-05-01 11:20:00,81.61,81.61,81.51,81.55,42491.0,78.0738,78.0738,77.9781,78.0164,42491.0
2017-05-01 11:25:00,81.55,81.56,81.49,81.53,15421.0,78.0164,78.0259,77.959,77.9972,15421.0
2017-05-01 11:30:00,81.54,81.65,81.48,81.65,30788.0,78.0068,78.112,77.9494,78.112,30788.0
2017-05-01 11:35:00,81.69,81.69,81.62,81.65,7729.0,78.1503,78.1503,78.0833,78.112,7729.0
2017-05-01 11:40:00,81.66,81.72,81.63,81.71,7400.0,78.1216,78.179,78.0929,78.1694,7400.0
2017-05-01 11:45:00,81.72,81.75,81.67,81.68,9500.0,78.179,78.2077,78.1312,78.1407,9500.0
2017-05-01 11:50:00,81.71,81.72,81.6,81.61,15071.0,78.1694,78.179,78.0642,78.0738,15071.0
2017-05-01 11:55:00,81.65,81.71,81.6,81.61,5000.0,78.112,78.1694,78.0642,78.0738,5000.0
2017-05-01 12:00:00,81.58,81.7,81.55,81.65,6191.0,78.0451,78.1599,78.0164,78.112,6191.0
2017-05-01 12:05:00,81.65,81.66,81.59,81.6,1883.0,78.112,78.1216,78.0546,78.0642,1883.0
2017-05-01 12:10:00,81.63,81.64,81.57,81.59,6363.0,78.0929,78.1025,78.0355,78.0546,6363.0
2017-05-01 12:15:00,81.58,81.6,81.56,81.58,2660.0,78.0451,78.0642,78.0259,78.0451,2660.0
2017-05-01 12:20:00,81.62,81.63,81.56,81.63,11569.0,78.0833,78.0929,78.0259,78.0929,11569.0
2017-05-01 12:25:00,81.65,81.7,81.64,81.64,5188.0,78.112,78.1599,78.1025,78.1025,5188.0
2017-05-01 12:30:00,81.62,81.69,81.62,81.64,9215.0,78.0833,78.1503,78.0833,78.1025,9215.0
2017-05-01 12:35:00,81.65,81.69,81.62,81.64,8600.0,78.112,78.1503,78.0833,78.1025,8600.0
2017-05-01 12:40:00,81.64,81.71,81.64,81.71,5000.0,78.1025,78.1694,78.1025,78.1694,5000.0
2017-05-01 12:45:00,81.71,81.74,81.64,81.65,7060.0,78.1694,78.1981,78.1025,78.112,7060.0
2017-05-01 12:50:00,81.64,81.64,81.43,81.57,7547.0,78.1025,78.1025,77.9016,78.0355,7547.0
2017-05-01 12:55:00,81.56,81.66,81.53,81.56,3500.0,78.0259,78.1216,77.9972,78.0259,3500.0
2017-05-01 13:00:00,81.55,81.64,81.55,81.62,3025.0,78.0164,78.1025,78.0164,78.0833,3025.0
2017-05-01 13:05:00,81.6,81.65,81.59,81.59,4800.0,78.0642,78.112,78.0546,78.0546,4800.0
2017-05-01 13:10:00,81.59,81.62,81.54,81.59,3525.0,78.0546,78.0833,78.0068,78.0546,3525.0
2017-05-01 13:15:00,81.61,81.69,81.58,81.69,5384.0,78.0738,78.1503,78.0451,78.1503,5384.0
2017-05-01 13:20:00,81.7,81.72,81.67,81.68,4001.0,78.1599,78.179,78.1312,78.1407,4001.0
2017-05-01 13:25:00,81.68,81.68,81.63,81.63,1529.0,78.1407,78.1407,78.0929,78.0929,1529.0
2017-05-01 13:30:00,81.63,81.66,81.57,81.6,4900.0,78.0929,78.1216,78.0355,78.0642,4900.0
2017-05-01 13:35:00,81.63,81.67,81.63,81.64,3618.0,78.0929,78.1312,78.0929,78.1025,3618.0
2017-05-01 13:40:00,81.62,81.67,81.58,81.67,2402.0,78.0833,78.1312,78.0451,78.1312,2402.0
2017-05-01 13:45:00,81.68,81.71,81.64,81.71,2557.0,78.1407,78.1694,78.1025,78.1694,2557.0
2017-05-01 13:50:00,81.71,81.75,81.69,81.69,8015.0,78.1694,78.2077,78.1503,78.1503,8015.0
2017-05-01 13:55:00,81.71,81.77,81.69,81.75,9629.0,78.1694,78.2268,78.1503,78.2077,9629.0
2017-05-01 14:00:00,81.75,81.77,81.71,81.77,8134.0,78.2077,78.2268,78.1694,78.2268,8134.0
2017-05-01 14:05:00,81.77,81.81,81.76,81.8,8119.0,78.2268,78.2651,78.2173,78.2555,8119.0
2017-05-01 14:10:00,81.8,81.85,81.67,81.74,35569.0,78.2555,78.3034,78.1312,78.1981,35569.0
2017-05-01 14:15:00,81.73,81.76,81.71,81.76,13390.0,78.1886,78.2173,78.1694,78.2173,13390.0
2017-05-01 14:20:00,81.74,81.74,81.69,81.69,4616.0,78.1981,78.1981,78.1503,78.1503,4616.0
2017-05-01 14:25:00,81.67,81.7,81.62,81.7,10791.0,78.1312,78.1599,78.0833,78.1599,10791.0
2017-05-01 14:30:00,81.7,81.74,81.65,81.72,9621.0,78.1599,78.1981,78.112,78.179,9621.0
2017-05-01 14:35:00,81.72,81.74,81.67,81.7,7546.0,78.179,78.1981,78.1312,78.1599,7546.0
2017-05-01 14:40:00,81.68,81.71,81.61,81.62,6315.0,78.1407,78.1694,78.0738,78.0833,6315.0
2017-05-01 14:45:00,81.63,81.65,81.58,81.6,13895.0,78.0929,78.112,78.0451,78.0642,13895.0
2017-05-01 14:50:00,81.58,81.6,81.54,81.59,10527.0,78.0451,78.0642,78.0068,78.0546,10527.0
2017-05-01 14:55:00,81.59,81.63,81.58,81.62,36377.0,78.0546,78.0929,78.0451,78.0833,36377.0
2017-05-01 15:00:00,81.6,81.62,81.59,81.61,13514.0,78.0642,78.0833,78.0546,78.0738,13514.0
2017-05-01 15:05:00,81.61,81.61,81.57,81.6,30386.0,78.0738,78.0738,78.0355,78.0642,30386.0
2017-05-01 15:10:00,81.61,81.65,81.59,81.59,8117.0,78.0738,78.112,78.0546,78.0546,8117.0
2017-05-01 15:15:00,81.61,81.62,81.57,81.6,11879.0,78.0738,78.0833,78.0355,78.0642,11879.0
2017-05-01 15:20:00,81.59,81.59,81.53,81.53,10756.0,78.0546,78.0546,77.9972,77.9972,10756.0
2017-05-01 15:25:00,81.53,81.58,81.52,81.55,13723.0,77.9972,78.0451,77.9877,78.0164,13723.0
2017-05-01 15:30:00,81.55,81.68,81.55,81.68,10480.0,78.0164,78.1407,78.0164,78.1407,10480.0
2017-05-01 15:35:00,81.68,81.68,81.62,81.64,18691.0,78.1407,78.1407,78.0833,78.1025,18691.0
2017-05-01 15:40:00,81.65,81.66,81.6,81.61,14021.0,78.112,78.1216,78.0642,78.0738,14021.0
2017-05-01 15:45:00,81.6,81.62,81.57,81.58,22204.0,78.0642,78.0833,78.0355,78.0451,22204.0
2017-05-01 15:50:00,81.57,81.63,81.56,81.63,43439.0,78.0355,78.0929,78.0259,78.0929,43439.0
2017-05-01 15:55:00,81.63,81.63,81.48,81.51,72258.0,78.0929,78.0929,77.9494,77.9781,72258.0
2017-05-02 09:30:00,81.55,81.86,81.55,81.86,18743.0,78.0164,78.3129,78.0164,78.3129,18743.0
2017-05-02 09:35:00,81.72,81.99,81.67,81.75,15003.0,78.179,78.4373,78.1312,78.2077,15003.0
2017-05-02 09:40:00,81.73,81.73,81.37,81.47,11389.0,78.1886,78.1886,77.8442,77.9398,11389.0
2017-05-02 09:45:00,81.45,81.47,81.21,81.3,10869.0,77.9207,77.9398,77.6911,77.7772,10869.0
2017-05-02 09:50:00,81.29,81.36,81.24,81.3,17350.0,77.7676,77.8346,77.7198,77.7772,17350.0
2017-05-02 09:55:00,81.29,81.31,81.08,81.08,11841.0,77.7676,77.7868,77.5667,77.5667,11841.0
2017-05-02 10:00:00,81.07,81.17,81.07,81.09,3824.0,77.5572,77.6528,77.5572,77.5763,3824.0
2017-05-02 10:05:00,81.16,81.26,81.12,81.18,16739.0,77.6433,77.7389,77.605,77.6624,16739.0
2017-05-02 10:10:00,81.19,81.23,81.09,81.09,37092.0,77.672,77.7102,77.5763,77.5763,37092.0
2017-05-02 10:15:00,81.11,81.2,81.0,81.06,39986.0,77.5954,77.6815,77.4902,77.5476,39986.0
2017-05-02 10:20:00,81.07,81.16,81.0,81.16,6746.0,77.5572,77.6433,77.4902,77.6433,6746.0
2017-05-02 10:25:00,81.19,81.37,81.18,81.22,3100.0,77.672,77.8442,77.6624,77.7007,3100.0
2017-05-02 10:30:00,81.24,81.26,81.2,81.24,1100.0,77.7198,77.7389,77.6815,77.7198,1100.0
2017-05-02 10:35:00,81.22,81.25,81.18,81.18,13701.0,77.7007,77.7294,77.6624,77.6624,13701.0
2017-05-02 10:40:00,81.2,81.26,81.19,81.26,6511.0,77.6815,77.7389,77.672,77.7389,6511.0
2017-05-02 10:45:00,81.31,81.33,81.26,81.26,1956.0,77.7868,77.8059,77.7389,77.7389,1956.0
2017-05-02 10:50:00,81.24,81.31,81.23,81.25,1844.0,77.7198,77.7868,77.7102,77.7294,1844.0
2017-05-02 10:55:00,81.24,81.34,81.23,81.34,5432.0,77.7198,77.8155,77.7102,77.8155,5432.0
2017-05-02 11:00:00,81.37,81.39,81.34,81.35,5899.0,77.8442,77.8633,77.8155,77.825,5899.0
2017-05-02 11:05:00,81.31,81.34,81.3,81.31,4468.0,77.7868,77.8155,77.7772,77.7868,4468.0
2017-05-02 11:10:00,81.33,81.34,81.3,81.33,17232.0,77.8059,77.8155,77.7772,77.8059,17232.0
2017-05-02 11:15:00,81.32,81.39,81.29,81.36,5300.0,77.7963,77.8633,77.7676,77.8346,5300.0
2017-05-02 11:20:00,81.39,81.46,81.34,81.34,4511.0,77.8633,77.9303,77.8155,77.8155,4511.0
2017-05-02 11:25:00,81.35,81.39,81.33,81.33,25100.0,77.825,77.8633,77.8059,77.8059,25100.0
2017-05-02 11:30:00,81.35,81.37,81.32,81.37,8200.0,77.825,77.8442,77.7963,77.8442,8200.0
2017-05-02 11:35:00,81.38,81.42,81.35,81.42,4876.0,77.8537,77.892,77.825,77.892,4876.0
2017-05-02 11:40:00,81.42,81.44,81.41,81.42,4068.0,77.892,77.9111,77.8824,77.892,4068.0
2017-05-02 11:45:00,81.43,81.43,81.36,81.4,3823.0,77.9016,77.9016,77.8346,77.8729,3823.0
2017-05-02 11:50:00,81.4,81.4,81.36,81.39,4801.0,77.8729,77.8729,77.8346,77.8633,4801.0
2017-05-02 11:55:00,81.41,81.41,81.34,81.35,4405.0,77.8824,77.8824,77.8155,77.825,4405.0
2017-05-02 12:00:00,81.37,81.44,81.36,81.44,4068.0,77.8442,77.9111,77.8346,77.9111,4068.0
2017-05-02 12:05:00,81.44,81.48,81.4,81.46,7191.0,77.9111,77.9494,77.8729,77.9303,7191.0
2017-05-02 12:10:00,81.46,81.47,81.41,81.41,4309.0,77.9303,77.9398,77.8824,77.8824,4309.0
2017-05-02 12:15:00,81.41,81.45,81.41,81.43,4699.0,77.8824,77.9207,77.8824,77.9016,4699.0
2017-05-02 12:20:00,81.44,81.51,81.44,81.46,3714.0,77.9111,77.9781,77.9111,77.9303,3714.0
2017-05-02 12:25:00,81.46,81.46,81.41,81.42,2400.0,77.9303,77.9303,77.8824,77.892,2400.0
2017-05-02 12:30:00,81.43,81.44,81.39,81.4,7962.0,77.9016,77.9111,77.8633,77.8729,7962.0
2017-05-02 12:35:00,81.39,81.43,81.36,81.43,5980.0,77.8633,77.9016,77.8346,77.9016,5980.0
2017-05-02 12:40:00,81.42,81.44,81.35,81.36,2563.0,77.892,77.9111,77.825,77.8346,2563.0
2017-05-02 12:45:00,81.36,81.37,81.34,81.34,3300.0,77.8346,77.8442,77.8155,77.8155,3300.0
2017-05-02 12:50:00,81.33,81.38,81.33,81.35,700.0,77.8059,77.8537,77.8059,77.825,700.0
2017-05-02 12:55:00,81.36,81.36,81.33,81.34,14640.0,77.8346,77.8346,77.8059,77.8155,14640.0
2017-05-02 13:00:00,81.34,81.38,81.32,81.38,9664.0,77.8155,77.8537,77.7963,77.8537,9664.0
2017-05-02 13:05:00,81.39,81.41,81.39,81.4,2090.0,77.8633,77.8824,77.8633,77.8729,2090.0
2017-05-02 13:10:00,81.38,81.49,81.38,81.49,5505.0,77.8537,77.959,77.8537,77.959,5505.0
2017-05-02 13:15:00,81.5,81.53,81.5,81.53,600.0,77.9685,77.9972,77.9685,77.9972,600.0
2017-05-02 13:20:00,81.54,81.54,81.45,81.48,4601.0,78.0068,78.0068,77.9207,77.9494,4601.0
2017-05-02 13:25:00,81.48,81.54,81.47,81.49,4404.0,77.9494,78.0068,77.9398,77.959,4404.0
2017-05-02 13:30:00,81.5,81.55,81.49,81.55,2703.0,77.9685,78.0164,77.959,78.0164,2703.0
2017-05-02 13:35:00,81.56,81.56,81.53,81.54,2714.0,78.0259,78.0259,77.9972,78.0068,2714.0
2017-05-02 13:40:00,81.55,81.59,81.55,81.59,2010.0,78.0164,78.0546,78.0164,78.0546,2010.0
2017-05-02 13:45:00,81.59,81.59,81.51,81.53,3705.0,78.0546,78.0546,77.9781,77.9972,3705.0
2017-05-02 13:50:00,81.53,81.56,81.51,81.56,5297.0,77.9972,78.0259,77.9781,78.0259,5297.0
2017-05-02 13:55:00,81.54,81.58,81.54,81.55,4507.0,78.0068,78.0451,78.0068,78.0164,4507.0
2017-05-02 14:00:00,81.56,81.6,81.51,81.57,6700.0,78.0259,78.0642,77.9781,78.0355,6700.0
2017-05-02 14:05:00,81.56,81.57,81.53,81.54,2824.0,78.0259,78.0355,77.9972,78.0068,2824.0
2017-05-02 14:10:00,81.54,81.54,81.47,81.49,3938.0,78.0068,78.0068,77.9398,77.959,3938.0
2017-05-02 14:15:00,81.48,81.53,81.48,81.51,3800.0,77.9494,77.9972,77.9494,77.9781,3800.0
2017-05-02 14:20:00,81.52,81.53,81.48,81.49,4397.0,77.9877,77.9972,77.9494,77.959,4397.0
2017-05-02 14:25:00,81.5,81.5,81.45,81.46,3857.0,77.9685,77.9685,77.9207,77.9303,3857.0
2017-05-02 14:30:00,81.46,81.49,81.45,81.49,2454.0,77.9303,77.959,77.9207,77.959,2454.0
2017-05-02 14:35:00,81.49,81.54,81.48,81.54,10948.0,77.959,78.0068,77.9494,78.0068,10948.0
2017-05-02 14:40:00,81.53,81.55,81.5,81.55,9440.0,77.9972,78.0164,77.9685,78.0164,9440.0
2017-05-02 14:45:00,81.54,81.54,81.47,81.48,14338.0,78.0068,78.0068,77.9398,77.9494,14338.0
2017-05-02 14:50:00,81.48,81.5,81.47,81.5,4015.0,77.9494,77.9685,77.9398,77.9685,4015.0
2017-05-02 14:55:00,81.5,81.56,81.49,81.55,5791.0,77.9685,78.0259,77.959,78.0164,5791.0
2017-05-02 15:00:00,81.55,81.56,81.5,81.5,43775.0,78.0164,78.0259,77.9685,77.9685,43775.0
2017-05-02 15:05:00,81.5,81.57,81.5,81.55,25538.0,77.9685,78.0355,77.9685,78.0164,25538.0
2017-05-02 15:10:00,81.55,81.55,81.52,81.53,8217.0,78.0164,78.0164,77.9877,77.9972,8217.0
2017-05-02 15:15:00,81.54,81.57,81.53,81.57,5013.0,78.0068,78.0355,77.9972,78.0355,5013.0
2017-05-02 15:20:00,81.56,81.6,81.56,81.59,5480.0,78.0259,78.0642,78.0259,78.0546,5480.0
2017-05-02 15:25:00,81.58,81.6,81.56,81.6,3614.0,78.0451,78.0642,78.0259,78.0642,3614.0
2017-05-02 15:30:00,81.6,81.68,81.59,81.65,17605.0,78.0642,78.1407,78.0546,78.112,17605.0
2017-05-02 15:35:00,81.65,81.66,81.55,81.57,19298.0,78.112,78.1216,78.0164,78.0355,19298.0
2017-05-02 15:40:00,81.57,81.59,81.53,81.58,10294.0,78.0355,78.0546,77.9972,78.0451,10294.0
2017-05-02 15:45:00,81.58,81.63,81.57,81.63,15348.0,78.0451,78.0929,78.0355,78.0929,15348.0
2017-05-02 15:50:00,81.63,81.7,81.63,81.7,12347.0,78.0929,78.1599,78.0929,78.1599,12347.0
2017-05-02 15:55:00,81.7,81.74,81.63,81.71,50449.0,78.1599,78.1981,78.0929,78.1694,50449.0
2017-05-03 09:30:00,81.33,81.42,81.23,81.23,3548.0,77.8059,77.892,77.7102,77.7102,3548.0
2017-05-03 09:35:00,81.41,81.41,81.26,81.26,1500.0,77.8824,77.8824,77.7389,77.7389,1500.0
2017-05-03 09:40:00,81.27,81.34,81.25,81.28,1432.0,77.7485,77.8155,77.7294,77.7581,1432.0
2017-05-03 09:45:00,81.25,81.44,81.25,81.42,9996.0,77.7294,77.9111,77.7294,77.892,9996.0
2017-05-03 09:50:00,81.45,81.45,81.34,81.36,6801.0,77.9207,77.9207,77.8155,77.8346,6801.0
2017-05-03 09:55:00,81.36,81.47,81.35,81.47,5990.0,77.8346,77.9398,77.825,77.9398,5990.0
2017-05-03 10:00:00,81.52,81.57,81.44,81.5,7000.0,77.9877,78.0355,77.9111,77.9685,7000.0
2017-05-03 10:05:00,81.5,81.5,81.36,81.38,45185.0,77.9685,77.9685,77.8346,77.8537,45185.0
2017-05-03 10:10:00,81.35,81.37,81.24,81.26,29018.0,77.825,77.8442,77.7198,77.7389,29018.0
2017-05-03 10:15:00,81.27,81.27,81.08,81.16,22746.0,77.7485,77.7485,77.5667,77.6433,22746.0
2017-05-03 10:20:00,81.16,81.25,81.13,81.25,13803.0,77.6433,77.7294,77.6146,77.7294,13803.0
2017-05-03 10:25:00,81.23,81.32,81.21,81.32,4177.0,77.7102,77.7963,77.6911,77.7963,4177.0
2017-05-03 10:30:00,81.3,81.41,81.25,81.31,15665.0,77.7772,77.8824,77.7294,77.7868,15665.0
2017-05-03 10:35:00,81.32,81.36,81.24,81.28,45506.0,77.7963,77.8346,77.7198,77.7581,45506.0
2017-05-03 10:40:00,81.29,81.3,81.02,81.02,13765.0,77.7676,77.7772,77.5093,77.5093,13765.0
2017-05-03 10:45:00,81.01,81.01,80.74,80.75,16132.0,77.4998,77.4998,77.2415,77.251,16132.0
2017-05-03 10:50:00,80.72,80.76,80.56,80.62,23649.0,77.2223,77.2606,77.0693,77.1267,23649.0
2017-05-03 10:55:00,80.64,80.66,80.3,80.34,32447.0,77.1458,77.1649,76.8205,76.8588,32447.0
2017-05-03 11:00:00,80.33,80.64,80.32,80.62,197223.0,76.8492,77.1458,76.8397,77.1267,197223.0
2017-05-03 11:05:00,80.64,80.75,80.54,80.54,14942.0,77.1458,77.251,77.0501,77.0501,14942.0
2017-05-03 11:10:00,80.5,80.5,80.19,80.19,32016.0,77.0119,77.0119,76.7153,76.7153,32016.0
2017-05-03 11:15:00,80.19,80.2,80.01,80.06,14266.0,76.7153,76.7249,76.5431,76.5909,14266.0
2017-05-03 11:20:00,80.1,80.39,80.1,80.33,18226.0,76.6292,76.9066,76.6292,76.8492,18226.0
2017-05-03 11:25:00,80.36,80.38,80.22,80.34,19062.0,76.8779,76.8971,76.744,76.8588,19062.0
2017-05-03 11:30:00,80.35,80.4,80.22,80.24,25562.0,76.8684,76.9162,76.744,76.7631,25562.0
2017-05-03 11:35:00,80.27,80.43,80.26,80.39,14958.0,76.7918,76.9449,76.7823,76.9066,14958.0
2017-05-03 11:40:00,80.39,80.4,80.26,80.26,10411.0,76.9066,76.9162,76.7823,76.7823,10411.0
2017-05-03 11:45:00,80.24,80.24,80.18,80.22,7058.0,76.7631,76.7631,76.7057,76.744,7058.0
2017-05-03 11:50:00,80.22,80.25,80.2,80.2,6507.0,76.744,76.7727,76.7249,76.7249,6507.0
2017-05-03 11:55:00,80.23,80.23,80.15,80.15,8238.0,76.7536,76.7536,76.677,76.677,8238.0
2017-05-03 12:00:00,80.16,80.22,80.14,80.2,7384.0,76.6866,76.744,76.6675,76.7249,7384.0
2017-05-03 12:05:00,80.22,80.29,80.21,80.23,8310.0,76.744,76.811,76.7344,76.7536,8310.0
2017-05-03 12:10:00,80.23,80.33,80.22,80.31,9141.0,76.7536,76.8492,76.744,76.8301,9141.0
2017-05-03 12:15:00,80.31,80.35,80.28,80.34,10548.0,76.8301,76.8684,76.8014,76.8588,10548.0
2017-05-03 12:20:00,80.34,80.39,80.34,80.36,6669.0,76.8588,76.9066,76.8588,76.8779,6669.0
2017-05-03 12:25:00,80.37,80.44,80.36,80.41,3911.0,76.8875,76.9545,76.8779,76.9258,3911.0
2017-05-03 12:30:00,80.44,80.44,80.37,80.42,12101.0,76.9545,76.9545,76.8875,76.9353,12101.0
2017-05-03 12:35:00,80.42,80.43,80.36,80.36,6708.0,76.9353,76.9449,76.8779,76.8779,6708.0
2017-05-03 12:40:00,80.36,80.38,80.22,80.22,8373.0,76.8779,76.8971,76.744,76.744,8373.0
2017-05-03 12:45:00,80.2,80.24,80.08,80.16,13967.0,76.7249,76.7631,76.6101,76.6866,13967.0
2017-05-03 12:50:00,80.17,80.23,80.17,80.19,9789.0,76.6962,76.7536,76.6962,76.7153,9789.0
2017-05-03 12:55:00,80.2,80.21,80.16,80.16,12288.0,76.7249,76.7344,76.6866,76.6866,12288.0
2017-05-03 13:00:00,80.16,80.17,80.13,80.13,9704.0,76.6866,76.6962,76.6579,76.6579,9704.0
2017-05-03 13:05:00,80.13,80.16,80.12,80.12,8486.0,76.6579,76.6866,76.6483,76.6483,8486.0
2017-05-03 13:10:00,80.12,80.2,80.12,80.19,17802.0,76.6483,76.7249,76.6483,76.7153,17802.0
2017-05-03 13:15:00,80.19,80.33,80.19,80.33,8294.0,76.7153,76.8492,76.7153,76.8492,8294.0
2017-05-03 13:20:00,80.31,80.33,80.18,80.2,10606.0,76.8301,76.8492,76.7057,76.7249,10606.0
2017-05-03 13:25:00,80.19,80.28,80.17,80.28,15740.0,76.7153,76.8014,76.6962,76.8014,15740.0
2017-05-03 13:30:00,80.29,80.49,80.28,80.43,13937.0,76.811,77.0023,76.8014,76.9449,13937.0
2017-05-03 13:35:00,80.42,80.43,80.39,80.41,6479.0,76.9353,76.9449,76.9066,76.9258,6479.0
2017-05-03 13:40:00,80.42,80.42,80.32,80.34,5630.0,76.9353,76.9353,76.8397,76.8588,5630.0
2017-05-03 13:45:00,80.35,80.35,80.3,80.33,8472.0,76.8684,76.8684,76.8205,76.8492,8472.0
2017-05-03 13:50:00,80.34,80.34,80.29,80.3,11833.0,76.8588,76.8588,76.811,76.8205,11833.0
2017-05-03 13:55:00,80.31,80.55,80.3,80.55,9942.0,76.8301,77.0597,76.8205,77.0597,9942.0
2017-05-03 14:00:00,80.54,80.57,80.46,80.51,23972.0,77.0501,77.0788,76.9736,77.0214,23972.0
2017-05-03 14:05:00,80.54,80.58,80.48,80.48,20623.0,77.0501,77.0884,76.9927,76.9927,20623.0
2017-05-03 14:10:00,80.45,80.6,80.41,80.6,17436.0,76.964,77.1075,76.9258,77.1075,17436.0
2017-05-03 14:15:00,80.59,80.61,80.47,80.5,24060.0,77.098,77.1171,76.9832,77.0119,24060.0
2017-05-03 14:20:00,80.52,80.57,80.52,80.55,8491.0,77.031,77.0788,77.031,77.0597,8491.0
2017-05-03 14:25:00,80.54,80.58,80.5,80.58,14968.0,77.0501,77.0884,77.0119,77.0884,14968.0
2017-05-03 14:30:00,80.59,80.64,80.57,80.62,15533.0,77.098,77.1458,77.0788,77.1267,15533.0
2017-05-03 14:35:00,80.61,80.62,80.51,80.52,10478.0,77.1171,77.1267,77.0214,77.031,10478.0
2017-05-03 14:40:00,80.53,80.66,80.51,80.65,12195.0,77.0406,77.1649,77.0214,77.1554,12195.0
2017-05-03 14:45:00,80.65,80.8,80.63,80.74,67230.0,77.1554,77.2989,77.1362,77.2415,67230.0
2017-05-03 14:50:00,80.75,80.76,80.59,80.72,51068.0,77.251,77.2606,77.098,77.2223,51068.0
2017-05-03 14:55:00,80.72,80.74,80.54,80.65,37047.0,77.2223,77.2415,77.0501,77.1554,37047.0
2017-05-03 15:00:00,80.65,80.67,80.58,80.66,18025.0,77.1554,77.1745,77.0884,77.1649,18025.0
2017-05-03 15:05:00,80.63,80.71,80.59,80.7,20453.0,77.1362,77.2128,77.098,77.2032,20453.0
2017-05-03 15:10:00,80.7,80.89,80.69,80.89,36425.0,77.2032,77.385,77.1936,77.385,36425.0
2017-05-03 15:15:00,80.9,80.9,80.82,80.82,14336.0,77.3945,77.3945,77.318,77.318,14336.0
2017-05-03 15:20:00,80.83,80.87,80.81,80.86,23075.0,77.3276,77.3658,77.3084,77.3563,23075.0
2017-05-03 15:25:00,80.86,80.94,80.85,80.94,12816.0,77.3563,77.4328,77.3467,77.4328,12816.0
2017-05-03 15:30:00,80.94,81.01,80.89,80.98,35996.0,77.4328,77.4998,77.385,77.4711,35996.0
2017-05-03 15:35:00,80.98,81.02,80.97,81.0,25205.0,77.4711,77.5093,77.4615,77.4902,25205.0
2017-05-03 15:40:00,81.01,81.14,81.0,81.13,35961.0,77.4998,77.6241,77.4902,77.6146,35961.0
2017-05-03 15:45:00,81.14,81.21,81.1,81.16,53110.0,77.6241,77.6911,77.5859,77.6433,53110.0
2017-05-03 15:50:00,81.17,81.28,81.16,81.2,48753.0,77.6528,77.7581,77.6433,77.6815,48753.0
2017-05-03 15:55:00,81.21,81.21,81.07,81.08,74008.0,77.6911,77.6911,77.5572,77.5667,74008.0
2017-05-04 09:30:00,84.79,85.42,84.72,84.75,67510.0,81.116,81.7187,81.049,81.0777,67510.0
2017-05-04 09:35:00,84.75,84.75,84.35,84.53,67623.0,81.0777,81.0777,80.695,80.8672,67623.0
2017-05-04 09:40:00,84.48,84.91,84.29,84.89,87400.0,80.8194,81.2308,80.6376,81.2116,87400.0
2017-05-04 09:45:00,84.91,85.27,84.82,85.0,142774.0,81.2308,81.5752,81.1447,81.3169,142774.0
2017-05-04 09:50:00,84.95,85.15,84.86,85.1,61593.0,81.269,81.4604,81.1829,81.4125,61593.0
2017-05-04 09:55:00,85.11,85.68,84.97,85.51,106817.0,81.4221,81.9674,81.2882,81.8048,106817.0
2017-05-04 10:00:00,85.53,85.53,84.97,85.09,41258.0,81.8239,81.8239,81.2882,81.403,41258.0
2017-05-04 10:05:00,85.04,85.13,84.95,85.13,55303.0,81.3551,81.4412,81.269,81.4412,55303.0
2017-05-04 10:10:00,85.12,85.35,84.99,85.0,47157.0,81.4317,81.6517,81.3073,81.3169,47157.0
2017-05-04 10:15:00,85.0,85.21,84.97,84.99,41187.0,81.3169,81.5178,81.2882,81.3073,41187.0
2017-05-04 10:20:00,85.0,85.2,84.99,85.09,54085.0,81.3169,81.5082,81.3073,81.403,54085.0
2017-05-04 10:25:00,85.1,85.13,85.0,85.02,16769.0,81.4125,81.4412,81.3169,81.336,16769.0
2017-05-04 10:30:00,85.0,85.47,85.0,85.39,53116.0,81.3169,81.7665,81.3169,81.69,53116.0
2017-05-04 10:35:00,85.39,85.6,85.35,85.38,15476.0,81.69,81.8909,81.6517,81.6804,15476.0
2017-05-04 10:40:00,85.38,85.47,85.27,85.33,14451.0,81.6804,81.7665,81.5752,81.6326,14451.0
2017-05-04 10:45:00,85.34,85.39,85.0,85.0,24729.0,81.6421,81.69,81.3169,81.3169,24729.0
2017-05-04 10:50:00,85.03,85.07,84.99,85.0,46702.0,81.3456,81.3838,81.3073,81.3169,46702.0
2017-05-04 10:55:00,84.99,85.22,84.98,85.14,37910.0,81.3073,81.5273,81.2977,81.4508,37910.0
2017-05-04 11:00:00,85.15,85.15,84.99,85.04,19617.0,81.4604,81.4604,81.3073,81.3551,19617.0
2017-05-04 11:05:00,85.02,85.19,84.99,85.03,18268.0,81.336,81.4986,81.3073,81.3456,18268.0
2017-05-04 11:10:00,85.03,85.16,85.0,85.03,20446.0,81.3456,81.4699,81.3169,81.3456,20446.0
2017-05-04 11:15:00,85.01,85.1,85.0,85.06,20761.0,81.3264,81.4125,81.3169,81.3743,20761.0
2017-05-04 11:20:00,85.05,85.12,85.0,85.06,22505.0,81.3647,81.4317,81.3169,81.3743,22505.0
2017-05-04 11:25:00,85.08,85.15,85.04,85.08,13270.0,81.3934,81.4604,81.3551,81.3934,13270.0
2017-05-04 11:30:00,85.04,85.11,84.99,85.1,39453.0,81.3551,81.4221,81.3073,81.4125,39453.0
2017-05-04 11:35:00,85.11,85.28,85.09,85.12,34388.0,81.4221,81.5847,81.403,81.4317,34388.0
2017-05-04 11:40:00,85.14,85.32,85.14,85.25,18206.0,81.4508,81.623,81.4508,81.556,18206.0
2017-05-04 11:45:00,85.26,85.28,85.14,85.17,46189.0,81.5656,81.5847,81.4508,81.4795,46189.0
2017-05-04 11:50:00,85.14,85.58,85.14,85.57,28148.0,81.4508,81.8717,81.4508,81.8622,28148.0
2017-05-04 11:55:00,85.6,85.6,85.23,85.23,9079.0,81.8909,81.8909,81.5369,81.5369,9079.0
2017-05-04 12:00:00,85.2,85.29,85.15,85.26,35335.0,81.5082,81.5943,81.4604,81.5656,35335.0
2017-05-04 12:05:00,85.29,85.45,85.12,85.12,14610.0,81.5943,81.7474,81.4317,81.4317,14610.0
2017-05-04 12:10:00,85.09,85.16,85.02,85.06,18995.0,81.403,81.4699,81.336,81.3743,18995.0
2017-05-04 12:15:00,85.05,85.16,85.01,85.09,23823.0,81.3647,81.4699,81.3264,81.403,23823.0
2017-05-04 12:20:00,85.11,85.16,85.06,85.09,11984.0,81.4221,81.4699,81.3743,81.403,11984.0
2017-05-04 12:25:00,85.1,85.32,85.09,85.25,19321.0,81.4125,81.623,81.403,81.556,19321.0
2017-05-04 12:30:00,85.28,85.29,85.1,85.2,25904.0,81.5847,81.5943,81.4125,81.5082,25904.0
2017-05-04 12:35:00,85.18,85.25,85.16,85.21,15011.0,81.4891,81.556,81.4699,81.5178,15011.0
2017-05-04 12:40:00,85.2,85.28,85.17,85.28,8555.0,81.5082,81.5847,81.4795,81.5847,8555.0
2017-05-04 12:45:00,85.26,85.37,85.23,85.36,7684.0,81.5656,81.6708,81.5369,81.6613,7684.0
2017-05-04 12:50:00,85.36,85.36,85.25,85.28,6578.0,81.6613,81.6613,81.556,81.5847,6578.0
2017-05-04 12:55:00,85.31,85.35,85.28,85.33,6587.0,81.6134,81.6517,81.5847,81.6326,6587.0
2017-05-04 13:00:00,85.33,85.41,85.31,85.4,16278.0,81.6326,81.7091,81.6134,81.6995,16278.0
2017-05-04 13:05:00,85.4,85.87,85.39,85.82,23304.0,81.6995,82.1492,81.69,82.1013,23304.0
2017-05-04 13:10:00,85.83,85.86,85.8,85.84,16877.0,82.1109,82.1396,82.0822,82.1205,16877.0
2017-05-04 13:15:00,85.84,85.87,85.75,85.83,26004.0,82.1205,82.1492,82.0344,82.1109,26004.0
2017-05-04 13:20:00,85.83,85.84,85.64,85.64,14919.0,82.1109,82.1205,81.9291,81.9291,14919.0
2017-05-04 13:25:00,85.61,85.63,85.47,85.57,18332.0,81.9004,81.9196,81.7665,81.8622,18332.0
2017-05-04 13:30:00,85.54,85.68,85.51,85.67,15398.0,81.8335,81.9674,81.8048,81.9578,15398.0
2017-05-04 13:35:00,85.65,85.73,85.58,85.6,18181.0,81.9387,82.0152,81.8717,81.8909,18181.0
2017-05-04 13:40:00,85.61,85.63,85.54,85.63,11159.0,81.9004,81.9196,81.8335,81.9196,11159.0
2017-05-04 13:45:00,85.63,85.85,85.63,85.81,23826.0,81.9196,82.13,81.9196,82.0918,23826.0
2017-05-04 13:50:00,85.79,85.8,85.66,85.76,16515.0,82.0726,82.0822,81.9483,82.0439,16515.0
2017-05-04 13:55:00,85.75,85.77,85.7,85.75,20463.0,82.0344,82.0535,81.9865,82.0344,20463.0
2017-05-04 14:00:00,85.74,85.79,85.68,85.78,15055.0,82.0248,82.0726,81.9674,82.0631,15055.0
2017-05-04 14:05:00,85.76,85.77,85.61,85.67,15159.0,82.0439,82.0535,81.9004,81.9578,15159.0
2017-05-04 14:10:00,85.68,85.68,85.5,85.55,24646.0,81.9674,81.9674,81.7952,81.843,24646.0
2017-05-04 14:15:00,85.53,85.64,85.49,85.61,20767.0,81.8239,81.9291,81.7856,81.9004,20767.0
2017-05-04 14:20:00,85.59,85.65,85.54,85.61,24184.0,81.8813,81.9387,81.8335,81.9004,24184.0
2017-05-04 14:25:00,85.62,85.67,85.59,85.66,22818.0,81.91,81.9578,81.8813,81.9483,22818.0
2017-05-04 14:30:00,85.67,85.82,85.65,85.74,18377.0,81.9578,82.1013,81.9387,82.0248,18377.0
2017-05-04 14:35:00,85.73,85.82,85.71,85.78,27223.0,82.0152,82.1013,81.9961,82.0631,27223.0
2017-05-04 14:40:00,85.77,85.79,85.73,85.79,21563.0,82.0535,82.0726,82.0152,82.0726,21563.0
2017-05-04 14:45:00,85.78,85.8,85.76,85.77,38026.0,82.0631,82.0822,82.0439,82.0535,38026.0
2017-05-04 14:50:00,85.76,85.85,85.73,85.8,21635.0,82.0439,82.13,82.0152,82.0822,21635.0
2017-05-04 14:55:00,85.81,85.9,85.8,85.87,20294.0,82.0918,82.1779,82.0822,82.1492,20294.0
2017-05-04 15:00:00,85.87,85.97,85.85,85.96,34753.0,82.1492,82.2448,82.13,82.2353,34753.0
2017-05-04 15:05:00,85.96,86.0,85.78,85.78,33205.0,82.2353,82.2735,82.0631,82.0631,33205.0
2017-05-04 15:10:00,85.8,85.87,85.74,85.81,27269.0,82.0822,82.1492,82.0248,82.0918,27269.0
2017-05-04 15:15:00,85.81,86.0,85.81,86.0,41248.0,82.0918,82.2735,82.0918,82.2735,41248.0
2017-05-04 15:20:00,86.0,86.01,85.89,85.93,28008.0,82.2735,82.2831,82.1683,82.2066,28008.0
2017-05-04 15:25:00,85.92,85.93,85.84,85.89,26065.0,82.197,82.2066,82.1205,82.1683,26065.0
2017-05-04 15:30:00,85.88,85.9,85.74,85.83,56237.0,82.1587,82.1779,82.0248,82.1109,56237.0
2017-05-04 15:35:00,85.82,85.9,85.8,85.9,41464.0,82.1013,82.1779,82.0822,82.1779,41464.0
2017-05-04 15:40:00,85.89,86.22,85.89,86.22,73415.0,82.1683,82.484,82.1683,82.484,73415.0
2017-05-04 15:45:00,86.19,86.2,85.99,86.0,66253.0,82.4553,82.4649,82.264,82.2735,66253.0
2017-05-04 15:50:00,85.99,86.14,85.99,86.11,108041.0,82.264,82.4075,82.264,82.3788,108041.0
2017-05-04 15:55:00,86.11,86.19,86.1,86.16,133400.0,82.3788,82.4553,82.3692,82.4266,133400.0
2017-05-05 09:30:00,86.62,86.62,86.32,86.47,14624.0,82.8667,82.8667,82.5797,82.7232,14624.0
2017-05-05 09:35:00,86.38,86.5,86.11,86.33,18344.0,82.6371,82.7519,82.3788,82.5892,18344.0
2017-05-05 09:40:00,86.33,86.37,86.15,86.33,13950.0,82.5892,82.6275,82.417,82.5892,13950.0
2017-05-05 09:45:00,86.37,86.43,86.33,86.36,23597.0,82.6275,82.6849,82.5892,82.6179,23597.0
2017-05-05 09:50:00,86.37,86.57,86.29,86.29,26997.0,82.6275,82.8188,82.551,82.551,26997.0
2017-05-05 09:55:00,86.22,86.29,86.07,86.16,13605.0,82.484,82.551,82.3405,82.4266,13605.0
2017-05-05 10:00:00,86.15,86.22,85.96,85.98,20518.0,82.417,82.484,82.2353,82.2544,20518.0
2017-05-05 10:05:00,85.99,86.01,85.94,85.98,39155.0,82.264,82.2831,82.2161,82.2544,39155.0
2017-05-05 10:10:00,85.99,86.21,85.99,86.07,22161.0,82.264,82.4744,82.264,82.3405,22161.0
2017-05-05 10:15:00,86.09,86.12,86.0,86.04,8714.0,82.3596,82.3883,82.2735,82.3118,8714.0
2017-05-05 10:20:00,86.03,86.13,86.0,86.1,14235.0,82.3022,82.3979,82.2735,82.3692,14235.0
2017-05-05 10:25:00,86.08,86.16,86.0,86.06,7585.0,82.3501,82.4266,82.2735,82.3309,7585.0
2017-05-05 10:30:00,86.02,86.13,86.0,86.06,10314.0,82.2927,82.3979,82.2735,82.3309,10314.0
2017-05-05 10:35:00,86.07,86.08,86.03,86.03,11782.0,82.3405,82.3501,82.3022,82.3022,11782.0
2017-05-05 10:40:00,86.04,86.1,86.0,86.04,19564.0,82.3118,82.3692,82.2735,82.3118,19564.0
2017-05-05 10:45:00,86.03,86.08,86.03,86.04,8047.0,82.3022,82.3501,82.3022,82.3118,8047.0
2017-05-05 10:50:00,86.05,86.05,85.99,86.03,51546.0,82.3214,82.3214,82.264,82.3022,51546.0
2017-05-05 10:55:00,86.01,86.01,85.74,85.78,44921.0,82.2831,82.2831,82.0248,82.0631,44921.0
2017-05-05 11:00:00,85.8,85.87,85.75,85.87,17021.0,82.0822,82.1492,82.0344,82.1492,17021.0
2017-05-05 11:05:00,85.84,85.94,85.75,85.94,15693.0,82.1205,82.2161,82.0344,82.2161,15693.0
2017-05-05 11:10:00,85.93,85.94,85.79,85.79,10441.0,82.2066,82.2161,82.0726,82.0726,10441.0
2017-05-05 11:15:00,85.83,85.91,85.8,85.9,10315.0,82.1109,82.1874,82.0822,82.1779,10315.0
2017-05-05 11:20:00,85.88,86.06,85.88,86.01,20526.0,82.1587,82.3309,82.1587,82.2831,20526.0
2017-05-05 11:25:00,85.99,86.04,85.99,86.03,15880.0,82.264,82.3118,82.264,82.3022,15880.0
2017-05-05 11:30:00,86.04,86.05,86.0,86.03,14784.0,82.3118,82.3214,82.2735,82.3022,14784.0
2017-05-05 11:35:00,86.03,86.12,86.02,86.12,5317.0,82.3022,82.3883,82.2927,82.3883,5317.0
2017-05-05 11:40:00,86.13,86.14,86.0,86.01,14667.0,82.3979,82.4075,82.2735,82.2831,14667.0
2017-05-05 11:45:00,86.03,86.17,86.03,86.17,5300.0,82.3022,82.4362,82.3022,82.4362,5300.0
2017-05-05 11:50:00,86.2,86.29,86.18,86.27,3738.0,82.4649,82.551,82.4457,82.5318,3738.0
2017-05-05 11:55:00,86.25,86.29,86.23,86.27,3650.0,82.5127,82.551,82.4936,82.5318,3650.0
2017-05-05 12:00:00,86.25,86.28,86.22,86.27,2577.0,82.5127,82.5414,82.484,82.5318,2577.0
2017-05-05 12:05:00,86.28,86.28,86.23,86.24,3626.0,82.5414,82.5414,82.4936,82.5031,3626.0
2017-05-05 12:10:00,86.24,86.25,86.21,86.21,4200.0,82.5031,82.5127,82.4744,82.4744,4200.0
2017-05-05 12:15:00,86.2,86.2,86.05,86.05,5900.0,82.4649,82.4649,82.3214,82.3214,5900.0
2017-05-05 12:20:00,86.05,86.06,86.0,86.06,28654.0,82.3214,82.3309,82.2735,82.3309,28654.0
2017-05-05 12:25:00,86.02,86.05,86.0,86.02,9764.0,82.2927,82.3214,82.2735,82.2927,9764.0
2017-05-05 12:30:00,86.01,86.05,86.0,86.02,11539.0,82.2831,82.3214,82.2735,82.2927,11539.0
2017-05-05 12:35:00,86.01,86.08,86.01,86.05,3158.0,82.2831,82.3501,82.2831,82.3214,3158.0
2017-05-05 12:40:00,86.06,86.1,86.02,86.08,3400.0,82.3309,82.3692,82.2927,82.3501,3400.0
2017-05-05 12:45:00,86.08,86.09,86.04,86.09,3800.0,82.3501,82.3596,82.3118,82.3596,3800.0
2017-05-05 12:50:00,86.07,86.12,86.04,86.12,6800.0,82.3405,82.3883,82.3118,82.3883,6800.0
2017-05-05 12:55:00,86.11,86.17,86.1,86.17,14772.0,82.3788,82.4362,82.3692,82.4362,14772.0
2017-05-05 13:00:00,86.16,86.2,86.13,86.16,10402.0,82.4266,82.4649,82.3979,82.4266,10402.0
2017-05-05 13:05:00,86.16,86.24,86.0,86.01,109463.0,82.4266,82.5031,82.2735,82.2831,109463.0
2017-05-05 13:10:00,86.01,86.04,86.0,86.0,19719.0,82.2831,82.3118,82.2735,82.2735,19719.0
2017-05-05 13:15:00,86.0,86.04,86.0,86.02,8481.0,82.2735,82.3118,82.2735,82.2927,8481.0
2017-05-05 13:20:00,86.03,86.1,86.03,86.1,4120.0,82.3022,82.3692,82.3022,82.3692,4120.0
2017-05-05 13:25:00,86.09,86.15,86.07,86.08,6077.0,82.3596,82.417,82.3405,82.3501,6077.0
2017-05-05 13:30:00,86.07,86.12,86.06,86.07,2400.0,82.3405,82.3883,82.3309,82.3405,2400.0
2017-05-05 13:35:00,86.08,86.12,86.05,86.12,3902.0,82.3501,82.3883,82.3214,82.3883,3902.0
2017-05-05 13:40:00,86.12,86.13,86.06,86.06,2998.0,82.3883,82.3979,82.3309,82.3309,2998.0
2017-05-05 13:45:00,86.06,86.11,86.06,86.1,6400.0,82.3309,82.3788,82.3309,82.3692,6400.0
2017-05-05 13:50:00,86.09,86.12,86.06,86.06,6101.0,82.3596,82.3883,82.3309,82.3309,6101.0
2017-05-05 13:55:00,86.06,86.12,86.04,86.05,8752.0,82.3309,82.3883,82.3118,82.3214,8752.0
2017-05-05 14:00:00,86.05,86.07,86.03,86.03,6903.0,82.3214,82.3405,82.3022,82.3022,6903.0
2017-05-05 14:05:00,86.05,86.05,86.03,86.04,2502.0,82.3214,82.3214,82.3022,82.3118,2502.0
2017-05-05 14:10:00,86.03,86.05,85.99,86.04,24357.0,82.3022,82.3214,82.264,82.3118,24357.0
2017-05-05 14:15:00,86.05,86.17,86.05,86.15,5291.0,82.3214,82.4362,82.3214,82.417,5291.0
2017-05-05 14:20:00,86.14,86.17,86.13,86.17,3500.0,82.4075,82.4362,82.3979,82.4362,3500.0
2017-05-05 14:25:00,86.17,86.19,86.15,86.15,3400.0,82.4362,82.4553,82.417,82.417,3400.0
2017-05-05 14:30:00,86.14,86.15,86.01,86.02,3020.0,82.4075,82.417,82.2831,82.2927,3020.0
2017-05-05 14:35:00,86.03,86.11,86.03,86.11,5934.0,82.3022,82.3788,82.3022,82.3788,5934.0
2017-05-05 14:40:00,86.1,86.11,86.05,86.07,6830.0,82.3692,82.3788,82.3214,82.3405,6830.0
2017-05-05 14:45:00,86.07,86.13,86.05,86.12,5647.0,82.3405,82.3979,82.3214,82.3883,5647.0
2017-05-05 14:50:00,86.1,86.12,86.05,86.07,4906.0,82.3692,82.3883,82.3214,82.3405,4906.0
2017-05-05 14:55:00,86.06,86.06,86.03,86.06,4314.0,82.3309,82.3309,82.3022,82.3309,4314.0
2017-05-05 15:00:00,86.06,86.07,86.02,86.04,5206.0,82.3309,82.3405,82.2927,82.3118,5206.0
2017-05-05 15:05:00,86.06,86.08,86.02,86.03,333313.0,82.3309,82.3501,82.2927,82.3022,333313.0
2017-05-05 15:10:00,86.03,86.12,86.03,86.06,17066.0,82.3022,82.3883,82.3022,82.3309,17066.0
2017-05-05 15:15:00,86.06,86.06,86.0,86.02,7033.0,82.3309,82.3309,82.2735,82.2927,7033.0
2017-05-05 15:20:00,86.0,86.05,86.0,86.04,12257.0,82.2735,82.3214,82.2735,82.3118,12257.0
2017-05-05 15:25:00,86.07,86.08,85.99,85.99,7245.0,82.3405,82.3501,82.264,82.264,7245.0
2017-05-05 15:30:00,86.0,86.03,85.9,85.9,17561.0,82.2735,82.3022,82.1779,82.1779,17561.0
2017-05-05 15:35:00,85.9,86.0,85.89,85.92,21017.0,82.1779,82.2735,82.1683,82.197,21017.0
2017-05-05 15:40:00,85.93,86.01,85.92,86.0,30833.0,82.2066,82.2831,82.197,82.2735,30833.0
2017-05-05 15:45:00,86.0,86.05,85.99,86.02,21189.0,82.2735,82.3214,82.264,82.2927,21189.0
2017-05-05 15:50:00,86.01,86.08,86.01,86.05,39997.0,82.2831,82.3501,82.2831,82.3214,39997.0
2017-05-05 15:55:00,86.05,86.08,86.01,86.07,70815.0,82.3214,82.3501,82.2831,82.3405,70815.0
2017-05-08 09:30:00,86.34,86.91,86.3,86.67,19843.0,82.5988,83.1441,82.5605,82.9145,19843.0
2017-05-08 09:35:00,86.71,86.84,86.48,86.5,17306.0,82.9528,83.0771,82.7327,82.7519,17306.0
2017-05-08 09:40:00,86.53,86.61,86.49,86.58,5398.0,82.7806,82.8571,82.7423,82.8284,5398.0
2017-05-08 09:45:00,86.61,86.68,86.45,86.52,10729.0,82.8571,82.9241,82.704,82.771,10729.0
2017-05-08 09:50:00,86.55,86.65,86.5,86.65,47774.0,82.7997,82.8954,82.7519,82.8954,47774.0
2017-05-08 09:55:00,86.68,86.93,86.66,86.9,24831.0,82.9241,83.1632,82.9049,83.1345,24831.0
2017-05-08 10:00:00,86.91,86.91,86.62,86.71,17809.0,83.1441,83.1441,82.8667,82.9528,17809.0
2017-05-08 10:05:00,86.7,86.7,86.49,86.51,35132.0,82.9432,82.9432,82.7423,82.7614,35132.0
2017-05-08 10:10:00,86.51,86.56,86.5,86.51,7817.0,82.7614,82.8093,82.7519,82.7614,7817.0
2017-05-08 10:15:00,86.52,86.56,86.38,86.41,10850.0,82.771,82.8093,82.6371,82.6658,10850.0
2017-05-08 10:20:00,86.38,86.38,86.23,86.33,4444.0,82.6371,82.6371,82.4936,82.5892,4444.0
2017-05-08 10:25:00,86.31,86.32,86.18,86.19,4544.0,82.5701,82.5797,82.4457,82.4553,4544.0
2017-05-08 10:30:00,86.17,86.25,86.12,86.25,36277.0,82.4362,82.5127,82.3883,82.5127,36277.0
2017-05-08 10:35:00,86.26,86.33,86.26,86.3,10530.0,82.5223,82.5892,82.5223,82.5605,10530.0
2017-05-08 10:40:00,86.28,86.49,86.27,86.49,8550.0,82.5414,82.7423,82.5318,82.7423,8550.0
2017-05-08 10:45:00,86.51,86.51,86.38,86.4,6551.0,82.7614,82.7614,82.6371,82.6562,6551.0
2017-05-08 10:50:00,86.4,86.4,86.27,86.3,9538.0,82.6562,82.6562,82.5318,82.5605,9538.0
2017-05-08 10:55:00,86.3,86.34,86.29,86.32,8425.0,82.5605,82.5988,82.551,82.5797,8425.0
2017-05-08 11:00:00,86.32,86.51,86.32,86.42,7700.0,82.5797,82.7614,82.5797,82.6753,7700.0
2017-05-08 11:05:00,86.41,86.46,86.41,86.42,2012.0,82.6658,82.7136,82.6658,82.6753,2012.0
2017-05-08 11:10:00,86.41,86.41,86.35,86.39,8451.0,82.6658,82.6658,82.6084,82.6466,8451.0
2017-05-08 11:15:00,86.39,86.47,86.37,86.42,14251.0,82.6466,82.7232,82.6275,82.6753,14251.0
2017-05-08 11:20:00,86.4,86.4,86.28,86.31,11041.0,82.6562,82.6562,82.5414,82.5701,11041.0
2017-05-08 11:25:00,86.28,86.34,86.26,86.32,6865.0,82.5414,82.5988,82.5223,82.5797,6865.0
2017-05-08 11:30:00,86.32,86.46,86.32,86.45,9972.0,82.5797,82.7136,82.5797,82.704,9972.0
2017-05-08 11:35:00,86.46,86.49,86.44,86.45,7278.0,82.7136,82.7423,82.6945,82.704,7278.0
2017-05-08 11:40:00,86.44,86.48,86.41,86.46,8047.0,82.6945,82.7327,82.6658,82.7136,8047.0
2017-05-08 11:45:00,86.45,86.5,86.45,86.46,6985.0,82.704,82.7519,82.704,82.7136,6985.0
2017-05-08 11:50:00,86.44,86.46,86.36,86.42,20425.0,82.6945,82.7136,82.6179,82.6753,20425.0
2017-05-08 11:55:00,86.43,86.43,86.3,86.31,13679.0,82.6849,82.6849,82.5605,82.5701,13679.0
2017-05-08 12:00:00,86.31,86.35,86.3,86.31,6892.0,82.5701,82.6084,82.5605,82.5701,6892.0
2017-05-08 12:05:00,86.33,86.37,86.33,86.34,4914.0,82.5892,82.6275,82.5892,82.5988,4914.0
2017-05-08 12:10:00,86.35,86.41,86.34,86.4,4009.0,82.6084,82.6658,82.5988,82.6562,4009.0
2017-05-08 12:15:00,86.4,86.43,86.35,86.35,7355.0,82.6562,82.6849,82.6084,82.6084,7355.0
2017-05-08 12:20:00,86.36,86.39,86.35,86.38,5399.0,82.6179,82.6466,82.6084,82.6371,5399.0
2017-05-08 12:25:00,86.38,86.44,86.38,86.41,8691.0,82.6371,82.6945,82.6371,82.6658,8691.0
2017-05-08 12:30:00,86.41,86.47,86.4,86.47,6000.0,82.6658,82.7232,82.6562,82.7232,6000.0
2017-05-08 12:35:00,86.46,86.52,86.44,86.52,6650.0,82.7136,82.771,82.6945,82.771,6650.0
2017-05-08 12:40:00,86.52,86.54,86.48,86.53,4400.0,82.771,82.7901,82.7327,82.7806,4400.0
2017-05-08 12:45:00,86.53,86.55,86.51,86.53,10865.0,82.7806,82.7997,82.7614,82.7806,10865.0
2017-05-08 12:50:00,86.53,86.53,86.5,86.51,7000.0,82.7806,82.7806,82.7519,82.7614,7000.0
2017-05-08 12:55:00,86.52,86.53,86.43,86.43,8754.0,82.771,82.7806,82.6849,82.6849,8754.0
2017-05-08 13:00:00,86.44,86.44,86.42,86.44,2900.0,82.6945,82.6945,82.6753,82.6945,2900.0
2017-05-08 13:05:00,86.43,86.47,86.4,86.47,4200.0,82.6849,82.7232,82.6562,82.7232,4200.0
2017-05-08 13:10:00,86.47,86.47,86.42,86.44,2750.0,82.7232,82.7232,82.6753,82.6945,2750.0
2017-05-08 13:15:00,86.43,86.49,86.43,86.48,7014.0,82.6849,82.7423,82.6849,82.7327,7014.0
2017-05-08 13:20:00,86.48,86.53,86.48,86.52,9530.0,82.7327,82.7806,82.7327,82.771,9530.0
2017-05-08 13:25:00,86.52,86.54,86.51,86.52,5800.0,82.771,82.7901,82.7614,82.771,5800.0
2017-05-08 13:30:00,86.51,86.51,86.42,86.46,8172.0,82.7614,82.7614,82.6753,82.7136,8172.0
2017-05-08 13:35:00,86.43,86.45,86.39,86.41,12668.0,82.6849,82.704,82.6466,82.6658,12668.0
2017-05-08 13:40:00,86.4,86.41,86.38,86.41,20076.0,82.6562,82.6658,82.6371,82.6658,20076.0
2017-05-08 13:45:00,86.42,86.6,86.4,86.59,62264.0,82.6753,82.8475,82.6562,82.838,62264.0
2017-05-08 13:50:00,86.62,86.67,86.56,86.57,7451.0,82.8667,82.9145,82.8093,82.8188,7451.0
2017-05-08 13:55:00,86.59,86.66,86.58,86.65,4456.0,82.838,82.9049,82.8284,82.8954,4456.0
2017-05-08 14:00:00,86.65,86.7,86.65,86.7,9332.0,82.8954,82.9432,82.8954,82.9432,9332.0
2017-05-08 14:05:00,86.71,86.76,86.7,86.74,4237.0,82.9528,83.0006,82.9432,82.9815,4237.0
2017-05-08 14:10:00,86.73,86.8,86.73,86.79,5100.0,82.9719,83.0389,82.9719,83.0293,5100.0
2017-05-08 14:15:00,86.79,86.79,86.68,86.7,4262.0,83.0293,83.0293,82.9241,82.9432,4262.0
2017-05-08 14:20:00,86.7,86.74,86.69,86.74,5527.0,82.9432,82.9815,82.9336,82.9815,5527.0
2017-05-08 14:25:00,86.73,86.74,86.71,86.72,5873.0,82.9719,82.9815,82.9528,82.9623,5873.0
2017-05-08 14:30:00,86.72,86.74,86.71,86.73,4384.0,82.9623,82.9815,82.9528,82.9719,4384.0
2017-05-08 14:35:00,86.72,86.73,86.59,86.59,7695.0,82.9623,82.9719,82.838,82.838,7695.0
2017-05-08 14:40:00,86.58,86.58,86.55,86.57,6255.0,82.8284,82.8284,82.7997,82.8188,6255.0
2017-05-08 14:45:00,86.57,86.65,86.57,86.63,6280.0,82.8188,82.8954,82.8188,82.8762,6280.0
2017-05-08 14:50:00,86.63,86.63,86.57,86.58,6037.0,82.8762,82.8762,82.8188,82.8284,6037.0
2017-05-08 14:55:00,86.58,86.63,86.58,86.61,4058.0,82.8284,82.8762,82.8284,82.8571,4058.0
2017-05-08 15:00:00,86.61,86.61,86.53,86.54,6307.0,82.8571,82.8571,82.7806,82.7901,6307.0
2017-05-08 15:05:00,86.52,86.57,86.51,86.57,7534.0,82.771,82.8188,82.7614,82.8188,7534.0
2017-05-08 15:10:00,86.57,86.66,86.57,86.63,12231.0,82.8188,82.9049,82.8188,82.8762,12231.0
2017-05-08 15:15:00,86.64,86.66,86.62,86.62,8975.0,82.8858,82.9049,82.8667,82.8667,8975.0
2017-05-08 15:20:00,86.62,86.62,86.51,86.51,7813.0,82.8667,82.8667,82.7614,82.7614,7813.0
2017-05-08 15:25:00,86.52,86.58,86.51,86.54,18732.0,82.771,82.8284,82.7614,82.7901,18732.0
2017-05-08 15:30:00,86.55,86.56,86.51,86.56,14289.0,82.7997,82.8093,82.7614,82.8093,14289.0
2017-05-08 15:35:00,86.55,86.55,86.49,86.52,30717.0,82.7997,82.7997,82.7423,82.771,30717.0
2017-05-08 15:40:00,86.52,86.54,86.51,86.53,31223.0,82.771,82.7901,82.7614,82.7806,31223.0
2017-05-08 15:45:00,86.53,86.53,86.47,86.47,25929.0,82.7806,82.7806,82.7232,82.7232,25929.0
2017-05-08 15:50:00,86.48,86.52,86.46,86.52,44183.0,82.7327,82.771,82.7136,82.771,44183.0
2017-05-08 15:55:00,86.52,86.57,86.51,86.56,41623.0,82.771,82.8188,82.7614,82.8093,41623.0
2017-05-09 09:30:00,86.63,86.97,86.63,86.97,11645.0,82.8762,83.2015,82.8762,83.2015,11645.0
2017-05-09 09:35:00,86.98,86.99,86.68,86.8,9234.0,83.2111,83.2206,82.9241,83.0389,9234.0
2017-05-09 09:40:00,86.81,86.96,86.76,86.78,7453.0,83.0484,83.1919,83.0006,83.0197,7453.0
2017-05-09 09:45:00,86.81,86.82,86.47,86.74,9660.0,83.0484,83.058,82.7232,82.9815,9660.0
2017-05-09 09:50:00,86.71,86.73,86.51,86.6,5956.0,82.9528,82.9719,82.7614,82.8475,5956.0
2017-05-09 09:55:00,86.61,86.64,86.44,86.64,8216.0,82.8571,82.8858,82.6945,82.8858,8216.0
2017-05-09 10:00:00,86.69,86.75,86.65,86.67,6701.0,82.9336,82.991,82.8954,82.9145,6701.0
2017-05-09 10:05:00,86.64,86.9,86.61,86.74,8367.0,82.8858,83.1345,82.8571,82.9815,8367.0
2017-05-09 10:10:00,86.74,86.78,86.68,86.75,5444.0,82.9815,83.0197,82.9241,82.991,5444.0
2017-05-09 10:15:00,86.76,86.93,86.76,86.93,4200.0,83.0006,83.1632,83.0006,83.1632,4200.0
2017-05-09 10:20:00,86.94,86.94,86.8,86.8,5923.0,83.1728,83.1728,83.0389,83.0389,5923.0
2017-05-09 10:25:00,86.85,86.88,86.82,86.88,6301.0,83.0867,83.1154,83.058,83.1154,6301.0
2017-05-09 10:30:00,86.86,86.9,86.77,86.89,7107.0,83.0963,83.1345,83.0102,83.125,7107.0
2017-05-09 10:35:00,86.87,86.87,86.81,86.81,2872.0,83.1058,83.1058,83.0484,83.0484,2872.0
2017-05-09 10:40:00,86.8,86.89,86.74,86.75,13276.0,83.0389,83.125,82.9815,82.991,13276.0
2017-05-09 10:45:00,86.76,86.81,86.73,86.77,7290.0,83.0006,83.0484,82.9719,83.0102,7290.0
2017-05-09 10:50:00,86.76,86.84,86.76,86.84,4410.0,83.0006,83.0771,83.0006,83.0771,4410.0
2017-05-09 10:55:00,86.83,86.84,86.75,86.76,7566.0,83.0676,83.0771,82.991,83.0006,7566.0
2017-05-09 11:00:00,86.75,86.82,86.75,86.8,9000.0,82.991,83.058,82.991,83.0389,9000.0
2017-05-09 11:05:00,86.82,86.85,86.75,86.77,9887.0,83.058,83.0867,82.991,83.0102,9887.0
2017-05-09 11:10:00,86.76,86.87,86.74,86.87,10056.0,83.0006,83.1058,82.9815,83.1058,10056.0
2017-05-09 11:15:00,86.85,86.85,86.73,86.75,12549.0,83.0867,83.0867,82.9719,82.991,12549.0
2017-05-09 11:20:00,86.75,86.8,86.72,86.79,7638.0,82.991,83.0389,82.9623,83.0293,7638.0
2017-05-09 11:25:00,86.77,86.84,86.77,86.84,4800.0,83.0102,83.0771,83.0102,83.0771,4800.0
2017-05-09 11:30:00,86.84,86.88,86.82,86.88,5352.0,83.0771,83.1154,83.058,83.1154,5352.0
2017-05-09 11:35:00,86.89,86.94,86.86,86.86,9473.0,83.125,83.1728,83.0963,83.0963,9473.0
2017-05-09 11:40:00,86.87,86.93,86.84,86.87,18346.0,83.1058,83.1632,83.0771,83.1058,18346.0
2017-05-09 11:45:00,86.88,86.95,86.88,86.95,7002.0,83.1154,83.1824,83.1154,83.1824,7002.0
2017-05-09 11:50:00,86.95,86.96,86.91,86.93,5753.0,83.1824,83.1919,83.1441,83.1632,5753.0
2017-05-09 11:55:00,86.94,87.05,86.94,87.03,15856.0,83.1728,83.278,83.1728,83.2589,15856.0
2017-05-09 12:00:00,87.01,87.13,86.99,87.05,10905.0,83.2398,83.3546,83.2206,83.278,10905.0
2017-05-09 12:05:00,87.05,87.07,87.02,87.07,5599.0,83.278,83.2972,83.2493,83.2972,5599.0
2017-05-09 12:10:00,87.08,87.1,87.04,87.05,5100.0,83.3067,83.3259,83.2685,83.278,5100.0
2017-05-09 12:15:00,87.07,87.07,86.99,87.01,7290.0,83.2972,83.2972,83.2206,83.2398,7290.0
2017-05-09 12:20:00,87.01,87.03,86.99,87.03,7816.0,83.2398,83.2589,83.2206,83.2589,7816.0
2017-05-09 12:25:00,87.02,87.02,87.0,87.02,5269.0,83.2493,83.2493,83.2302,83.2493,5269.0
2017-05-09 12:30:00,87.01,87.05,86.99,87.04,8032.0,83.2398,83.278,83.2206,83.2685,8032.0
2017-05-09 12:35:00,87.04,87.1,87.02,87.1,5700.0,83.2685,83.3259,83.2493,83.3259,5700.0
2017-05-09 12:40:00,87.1,87.11,87.07,87.08,4672.0,83.3259,83.3354,83.2972,83.3067,4672.0
2017-05-09 12:45:00,87.06,87.1,87.06,87.1,3923.0,83.2876,83.3259,83.2876,83.3259,3923.0
2017-05-09 12:50:00,87.1,87.13,87.08,87.12,12016.0,83.3259,83.3546,83.3067,83.345,12016.0
2017-05-09 12:55:00,87.1,87.16,87.08,87.15,17888.0,83.3259,83.3833,83.3067,83.3737,17888.0
2017-05-09 13:00:00,87.14,87.21,87.13,87.21,9462.0,83.3641,83.4311,83.3546,83.4311,9462.0
2017-05-09 13:05:00,87.21,87.23,87.14,87.14,6800.0,83.4311,83.4502,83.3641,83.3641,6800.0
2017-05-09 13:10:00,87.14,87.28,87.13,87.28,11089.0,83.3641,83.4981,83.3546,83.4981,11089.0
2017-05-09 13:15:00,87.27,87.4,87.27,87.4,14533.0,83.4885,83.6129,83.4885,83.6129,14533.0
2017-05-09 13:20:00,87.36,87.42,87.34,87.4,23654.0,83.5746,83.632,83.5555,83.6129,23654.0
2017-05-09 13:25:00,87.4,87.43,87.32,87.39,23230.0,83.6129,83.6416,83.5363,83.6033,23230.0
2017-05-09 13:30:00,87.39,87.42,87.37,87.38,10559.0,83.6033,83.632,83.5842,83.5937,10559.0
2017-05-09 13:35:00,87.36,87.4,87.34,87.4,55194.0,83.5746,83.6129,83.5555,83.6129,55194.0
2017-05-09 13:40:00,87.39,87.43,87.31,87.35,25587.0,83.6033,83.6416,83.5268,83.565,25587.0
2017-05-09 13:45:00,87.34,87.53,87.33,87.51,77584.0,83.5555,83.7372,83.5459,83.7181,77584.0
2017-05-09 13:50:00,87.49,87.51,87.46,87.5,17491.0,83.699,83.7181,83.6703,83.7085,17491.0
2017-05-09 13:55:00,87.5,87.53,87.45,87.49,73982.0,83.7085,83.7372,83.6607,83.699,73982.0
2017-05-09 14:00:00,87.5,87.53,87.47,87.5,35542.0,83.7085,83.7372,83.6798,83.7085,35542.0
2017-05-09 14:05:00,87.5,87.5,87.45,87.49,38250.0,83.7085,83.7085,83.6607,83.699,38250.0
2017-05-09 14:10:00,87.48,87.52,87.45,87.49,57952.0,83.6894,83.7277,83.6607,83.699,57952.0
2017-05-09 14:15:00,87.48,87.49,87.4,87.44,23086.0,83.6894,83.699,83.6129,83.6511,23086.0
2017-05-09 14:20:00,87.44,87.45,87.37,87.4,21501.0,83.6511,83.6607,83.5842,83.6129,21501.0
2017-05-09 14:25:00,87.4,87.5,87.37,87.42,14858.0,83.6129,83.7085,83.5842,83.632,14858.0
2017-05-09 14:30:00,87.44,87.46,87.39,87.45,13815.0,83.6511,83.6703,83.6033,83.6607,13815.0
2017-05-09 14:35:00,87.44,87.45,87.38,87.41,9500.0,83.6511,83.6607,83.5937,83.6224,9500.0
2017-05-09 14:40:00,87.41,87.43,87.39,87.43,6800.0,83.6224,83.6416,83.6033,83.6416,6800.0
2017-05-09 14:45:00,87.44,87.45,87.39,87.44,11462.0,83.6511,83.6607,83.6033,83.6511,11462.0
2017-05-09 14:50:00,87.45,87.51,87.44,87.48,10641.0,83.6607,83.7181,83.6511,83.6894,10641.0
2017-05-09 14:55:00,87.47,87.53,87.46,87.51,10222.0,83.6798,83.7372,83.6703,83.7181,10222.0
2017-05-09 15:00:00,87.5,87.55,87.49,87.55,21227.0,83.7085,83.7564,83.699,83.7564,21227.0
2017-05-09 15:05:00,87.54,87.55,87.49,87.5,13141.0,83.7468,83.7564,83.699,83.7085,13141.0
2017-05-09 15:10:00,87.5,87.55,87.48,87.55,16000.0,83.7085,83.7564,83.6894,83.7564,16000.0
2017-05-09 15:15:00,87.55,87.55,87.49,87.5,17527.0,83.7564,83.7564,83.699,83.7085,17527.0
2017-05-09 15:20:00,87.5,87.52,87.49,87.52,14109.0,83.7085,83.7277,83.699,83.7277,14109.0
2017-05-09 15:25:00,87.51,87.54,87.5,87.5,11680.0,83.7181,83.7468,83.7085,83.7085,11680.0
2017-05-09 15:30:00,87.51,87.52,87.37,87.37,25308.0,83.7181,83.7277,83.5842,83.5842,25308.0
2017-05-09 15:35:00,87.36,87.36,87.22,87.25,38887.0,83.5746,83.5746,83.4407,83.4694,38887.0
2017-05-09 15:40:00,87.25,87.28,87.21,87.21,44290.0,83.4694,83.4981,83.4311,83.4311,44290.0
2017-05-09 15:45:00,87.2,87.26,87.18,87.22,38959.0,83.4215,83.4789,83.4024,83.4407,38959.0
2017-05-09 15:50:00,87.23,87.28,87.22,87.26,43419.0,83.4502,83.4981,83.4407,83.4789,43419.0
2017-05-09 15:55:00,87.25,87.3,87.21,87.27,93357.0,83.4694,83.5172,83.4311,83.4885,93357.0
2017-05-10 09:30:00,87.26,87.35,87.17,87.35,14981.0,83.4789,83.565,83.3928,83.565,14981.0
2017-05-10 09:35:00,87.35,87.43,87.13,87.23,14232.0,83.565,83.6416,83.3546,83.4502,14232.0
2017-05-10 09:40:00,87.27,87.34,87.27,87.34,1148.0,83.4885,83.5555,83.4885,83.5555,1148.0
2017-05-10 09:45:00,87.29,87.34,87.22,87.26,14008.0,83.5076,83.5555,83.4407,83.4789,14008.0
2017-05-10 09:50:00,87.26,87.39,87.18,87.35,36819.0,83.4789,83.6033,83.4024,83.565,36819.0
2017-05-10 09:55:00,87.38,87.77,87.38,87.77,3400.0,83.5937,83.9668,83.5937,83.9668,3400.0
2017-05-10 10:00:00,87.84,87.88,87.71,87.75,10399.0,84.0338,84.0721,83.9094,83.9477,10399.0
2017-05-10 10:05:00,87.72,87.94,87.72,87.9,14870.0,83.919,84.1295,83.919,84.0912,14870.0
2017-05-10 10:10:00,87.92,87.97,87.86,87.97,19050.0,84.1103,84.1582,84.0529,84.1582,19050.0
2017-05-10 10:15:00,87.94,88.0,87.92,87.92,20644.0,84.1295,84.1869,84.1103,84.1103,20644.0
2017-05-10 10:20:00,87.92,87.95,87.76,87.8,22859.0,84.1103,84.139,83.9573,83.9955,22859.0
2017-05-10 10:25:00,87.82,87.82,87.66,87.72,7362.0,84.0147,84.0147,83.8616,83.919,7362.0
2017-05-10 10:30:00,87.71,87.86,87.7,87.86,8615.0,83.9094,84.0529,83.8999,84.0529,8615.0
2017-05-10 10:35:00,87.87,87.98,87.87,87.9,10416.0,84.0625,84.1677,84.0625,84.0912,10416.0
2017-05-10 10:40:00,87.9,87.9,87.83,87.88,6998.0,84.0912,84.0912,84.0242,84.0721,6998.0
2017-05-10 10:45:00,87.9,87.93,87.83,87.91,11472.0,84.0912,84.1199,84.0242,84.1008,11472.0
2017-05-10 10:50:00,87.92,87.95,87.86,87.91,5400.0,84.1103,84.139,84.0529,84.1008,5400.0
2017-05-10 10:55:00,87.9,87.91,87.83,87.83,11200.0,84.0912,84.1008,84.0242,84.0242,11200.0
2017-05-10 11:00:00,87.81,87.82,87.74,87.82,8356.0,84.0051,84.0147,83.9381,84.0147,8356.0
2017-05-10 11:05:00,87.82,87.86,87.79,87.82,6743.0,84.0147,84.0529,83.986,84.0147,6743.0
2017-05-10 11:10:00,87.83,87.93,87.81,87.91,7021.0,84.0242,84.1199,84.0051,84.1008,7021.0
2017-05-10 11:15:00,87.89,88.0,87.89,87.99,9097.0,84.0816,84.1869,84.0816,84.1773,9097.0
2017-05-10 11:20:00,87.97,88.04,87.97,88.04,8988.0,84.1582,84.2251,84.1582,84.2251,8988.0
2017-05-10 11:25:00,88.04,88.06,87.99,88.02,12968.0,84.2251,84.2443,84.1773,84.206,12968.0
2017-05-10 11:30:00,88.02,88.02,87.98,87.99,7458.0,84.206,84.206,84.1677,84.1773,7458.0
2017-05-10 11:35:00,87.99,88.14,87.98,88.14,15722.0,84.1773,84.3208,84.1677,84.3208,15722.0
2017-05-10 11:40:00,88.15,88.17,88.06,88.09,6583.0,84.3304,84.3495,84.2443,84.273,6583.0
2017-05-10 11:45:00,88.09,88.09,88.02,88.03,8027.0,84.273,84.273,84.206,84.2156,8027.0
2017-05-10 11:50:00,88.02,88.04,87.98,88.01,12370.0,84.206,84.2251,84.1677,84.1964,12370.0
2017-05-10 11:55:00,88.01,88.03,88.0,88.01,8400.0,84.1964,84.2156,84.1869,84.1964,8400.0
2017-05-10 12:00:00,87.99,88.02,87.99,88.02,18288.0,84.1773,84.206,84.1773,84.206,18288.0
2017-05-10 12:05:00,88.02,88.03,87.99,88.01,9371.0,84.206,84.2156,84.1773,84.1964,9371.0
2017-05-10 12:10:00,88.0,88.01,87.96,88.0,5973.0,84.1869,84.1964,84.1486,84.1869,5973.0
2017-05-10 12:15:00,87.99,88.06,87.98,88.03,11356.0,84.1773,84.2443,84.1677,84.2156,11356.0
2017-05-10 12:20:00,88.04,88.04,88.0,88.0,2500.0,84.2251,84.2251,84.1869,84.1869,2500.0
2017-05-10 12:25:00,87.99,88.01,87.98,87.99,8400.0,84.1773,84.1964,84.1677,84.1773,8400.0
2017-05-10 12:30:00,88.01,88.02,87.98,87.99,8139.0,84.1964,84.206,84.1677,84.1773,8139.0
2017-05-10 12:35:00,87.99,88.01,87.98,87.99,10841.0,84.1773,84.1964,84.1677,84.1773,10841.0
2017-05-10 12:40:00,87.99,88.0,87.98,87.99,2515.0,84.1773,84.1869,84.1677,84.1773,2515.0
2017-05-10 12:45:00,87.98,88.01,87.98,88.0,8246.0,84.1677,84.1964,84.1677,84.1869,8246.0
2017-05-10 12:50:00,88.0,88.01,87.98,88.0,5455.0,84.1869,84.1964,84.1677,84.1869,5455.0
2017-05-10 12:55:00,88.0,88.02,87.99,88.0,9664.0,84.1869,84.206,84.1773,84.1869,9664.0
2017-05-10 13:00:00,88.0,88.0,87.99,88.0,8938.0,84.1869,84.1869,84.1773,84.1869,8938.0
2017-05-10 13:05:00,87.98,88.0,87.98,87.98,14832.0,84.1677,84.1869,84.1677,84.1677,14832.0
2017-05-10 13:10:00,87.98,88.0,87.97,87.99,73426.0,84.1677,84.1869,84.1582,84.1773,73426.0
2017-05-10 13:15:00,87.99,88.0,87.98,87.99,7470.0,84.1773,84.1869,84.1677,84.1773,7470.0
2017-05-10 13:20:00,87.98,88.01,87.98,87.99,12061.0,84.1677,84.1964,84.1677,84.1773,12061.0
2017-05-10 13:25:00,88.0,88.0,87.82,87.84,7844.0,84.1869,84.1869,84.0147,84.0338,7844.0
2017-05-10 13:30:00,87.84,87.88,87.82,87.88,13595.0,84.0338,84.0721,84.0147,84.0721,13595.0
2017-05-10 13:35:00,87.87,87.9,87.86,87.89,3441.0,84.0625,84.0912,84.0529,84.0816,3441.0
2017-05-10 13:40:00,87.88,87.93,87.88,87.9,8759.0,84.0721,84.1199,84.0721,84.0912,8759.0
2017-05-10 13:45:00,87.93,87.93,87.87,87.92,8977.0,84.1199,84.1199,84.0625,84.1103,8977.0
2017-05-10 13:50:00,87.91,87.96,87.9,87.95,11056.0,84.1008,84.1486,84.0912,84.139,11056.0
2017-05-10 13:55:00,87.96,87.98,87.92,87.92,4032.0,84.1486,84.1677,84.1103,84.1103,4032.0
2017-05-10 14:00:00,87.92,87.98,87.92,87.94,4000.0,84.1103,84.1677,84.1103,84.1295,4000.0
2017-05-10 14:05:00,87.97,88.01,87.97,88.01,7127.0,84.1582,84.1964,84.1582,84.1964,7127.0
2017-05-10 14:10:00,88.0,88.0,87.92,87.94,6005.0,84.1869,84.1869,84.1103,84.1295,6005.0
2017-05-10 14:15:00,87.93,87.93,87.83,87.83,2811.0,84.1199,84.1199,84.0242,84.0242,2811.0
2017-05-10 14:20:00,87.82,87.82,87.66,87.68,8815.0,84.0147,84.0147,83.8616,83.8807,8815.0
2017-05-10 14:25:00,87.66,87.71,87.65,87.66,5810.0,83.8616,83.9094,83.852,83.8616,5810.0
2017-05-10 14:30:00,87.63,87.66,87.61,87.65,10452.0,83.8329,83.8616,83.8138,83.852,10452.0
2017-05-10 14:35:00,87.65,87.74,87.63,87.74,12758.0,83.852,83.9381,83.8329,83.9381,12758.0
2017-05-10 14:40:00,87.71,87.76,87.67,87.74,7381.0,83.9094,83.9573,83.8712,83.9381,7381.0
2017-05-10 14:45:00,87.74,87.78,87.74,87.75,5175.0,83.9381,83.9764,83.9381,83.9477,5175.0
2017-05-10 14:50:00,87.75,87.77,87.74,87.75,4922.0,83.9477,83.9668,83.9381,83.9477,4922.0
2017-05-10 14:55:00,87.76,87.76,87.74,87.75,4789.0,83.9573,83.9573,83.9381,83.9477,4789.0
2017-05-10 15:00:00,87.75,87.79,87.75,87.79,5381.0,83.9477,83.986,83.9477,83.986,5381.0
2017-05-10 15:05:00,87.79,87.86,87.77,87.86,8799.0,83.986,84.0529,83.9668,84.0529,8799.0
2017-05-10 15:10:00,87.87,87.88,87.8,87.82,8365.0,84.0625,84.0721,83.9955,84.0147,8365.0
2017-05-10 15:15:00,87.83,87.83,87.8,87.81,18363.0,84.0242,84.0242,83.9955,84.0051,18363.0
2017-05-10 15:20:00,87.79,87.83,87.79,87.8,12467.0,83.986,84.0242,83.986,83.9955,12467.0
2017-05-10 15:25:00,87.79,87.8,87.79,87.79,9427.0,83.986,83.9955,83.986,83.986,9427.0
2017-05-10 15:30:00,87.8,87.83,87.79,87.8,14597.0,83.9955,84.0242,83.986,83.9955,14597.0
2017-05-10 15:35:00,87.8,87.83,87.77,87.83,21613.0,83.9955,84.0242,83.9668,84.0242,21613.0
2017-05-10 15:40:00,87.81,87.83,87.81,87.82,6320.0,84.0051,84.0242,84.0051,84.0147,6320.0
2017-05-10 15:45:00,87.81,87.83,87.79,87.82,39307.0,84.0051,84.0242,83.986,84.0147,39307.0
2017-05-10 15:50:00,87.83,87.83,87.8,87.81,15453.0,84.0242,84.0242,83.9955,84.0051,15453.0
2017-05-10 15:55:00,87.8,87.83,87.77,87.81,52800.0,83.9955,84.0242,83.9668,84.0051,52800.0
2017-05-11 09:30:00,87.27,87.49,87.27,87.49,12906.0,83.4885,83.699,83.4885,83.699,12906.0
2017-05-11 09:35:00,87.57,87.61,87.33,87.42,2920.0,83.7755,83.8138,83.5459,83.632,2920.0
2017-05-11 09:40:00,87.43,87.43,87.26,87.33,2517.0,83.6416,83.6416,83.4789,83.5459,2517.0
2017-05-11 09:45:00,87.38,87.56,87.3,87.56,5800.0,83.5937,83.7659,83.5172,83.7659,5800.0
2017-05-11 09:50:00,87.56,87.56,87.2,87.27,3801.0,83.7659,83.7659,83.4215,83.4885,3801.0
2017-05-11 09:55:00,87.2,87.24,87.08,87.14,6910.0,83.4215,83.4598,83.3067,83.3641,6910.0
2017-05-11 10:00:00,87.21,87.25,87.08,87.15,4220.0,83.4311,83.4694,83.3067,83.3737,4220.0
2017-05-11 10:05:00,87.15,87.31,87.15,87.26,1849.0,83.3737,83.5268,83.3737,83.4789,1849.0
2017-05-11 10:10:00,87.27,87.34,87.24,87.3,6800.0,83.4885,83.5555,83.4598,83.5172,6800.0
2017-05-11 10:15:00,87.3,87.3,87.17,87.17,3980.0,83.5172,83.5172,83.3928,83.3928,3980.0
2017-05-11 10:20:00,87.2,87.24,87.1,87.13,5264.0,83.4215,83.4598,83.3259,83.3546,5264.0
2017-05-11 10:25:00,87.14,87.24,87.13,87.15,2129.0,83.3641,83.4598,83.3546,83.3737,2129.0
2017-05-11 10:30:00,87.14,87.14,86.99,87.08,5514.0,83.3641,83.3641,83.2206,83.3067,5514.0
2017-05-11 10:35:00,87.06,87.08,86.99,87.0,3248.0,83.2876,83.3067,83.2206,83.2302,3248.0
2017-05-11 10:40:00,87.01,87.13,87.01,87.13,2431.0,83.2398,83.3546,83.2398,83.3546,2431.0
2017-05-11 10:45:00,87.08,87.1,87.01,87.05,6247.0,83.3067,83.3259,83.2398,83.278,6247.0
2017-05-11 10:50:00,87.07,87.08,87.05,87.08,1873.0,83.2972,83.3067,83.278,83.3067,1873.0
2017-05-11 10:55:00,87.08,87.19,87.08,87.19,7278.0,83.3067,83.412,83.3067,83.412,7278.0
2017-05-11 11:00:00,87.2,87.28,87.2,87.26,8181.0,83.4215,83.4981,83.4215,83.4789,8181.0
2017-05-11 11:05:00,87.25,87.35,87.23,87.34,8944.0,83.4694,83.565,83.4502,83.5555,8944.0
2017-05-11 11:10:00,87.35,87.38,87.32,87.32,3867.0,83.565,83.5937,83.5363,83.5363,3867.0
2017-05-11 11:15:00,87.32,87.35,87.3,87.35,5803.0,83.5363,83.565,83.5172,83.565,5803.0
2017-05-11 11:20:00,87.36,87.42,87.36,87.38,3300.0,83.5746,83.632,83.5746,83.5937,3300.0
2017-05-11 11:25:00,87.38,87.41,87.34,87.36,2178.0,83.5937,83.6224,83.5555,83.5746,2178.0
2017-05-11 11:30:00,87.34,87.34,87.28,87.29,1899.0,83.5555,83.5555,83.4981,83.5076,1899.0
2017-05-11 11:35:00,87.29,87.33,87.27,87.27,1430.0,83.5076,83.5459,83.4885,83.4885,1430.0
2017-05-11 11:40:00,87.25,87.3,87.23,87.27,7222.0,83.4694,83.5172,83.4502,83.4885,7222.0
2017-05-11 11:45:00,87.25,87.29,87.24,87.29,4400.0,83.4694,83.5076,83.4598,83.5076,4400.0
2017-05-11 11:50:00,87.29,87.3,87.28,87.3,1150.0,83.5076,83.5172,83.4981,83.5172,1150.0
2017-05-11 11:55:00,87.31,87.31,87.26,87.26,3330.0,83.5268,83.5268,83.4789,83.4789,3330.0
2017-05-11 12:00:00,87.28,87.29,87.23,87.23,3733.0,83.4981,83.5076,83.4502,83.4502,3733.0
2017-05-11 12:05:00,87.21,87.27,87.21,87.27,1900.0,83.4311,83.4885,83.4311,83.4885,1900.0
2017-05-11 12:10:00,87.24,87.44,87.23,87.44,12767.0,83.4598,83.6511,83.4502,83.6511,12767.0
2017-05-11 12:15:00,87.45,87.6,87.42,87.58,9545.0,83.6607,83.8042,83.632,83.7851,9545.0
2017-05-11 12:20:00,87.6,87.6,87.54,87.56,2579.0,83.8042,83.8042,83.7468,83.7659,2579.0
2017-05-11 12:25:00,87.55,87.55,87.49,87.53,3036.0,83.7564,83.7564,83.699,83.7372,3036.0
2017-05-11 12:30:00,87.54,87.57,87.54,87.56,1605.0,83.7468,83.7755,83.7468,83.7659,1605.0
2017-05-11 12:35:00,87.54,87.54,87.5,87.51,2608.0,83.7468,83.7468,83.7085,83.7181,2608.0
2017-05-11 12:40:00,87.5,87.52,87.49,87.51,5600.0,83.7085,83.7277,83.699,83.7181,5600.0
2017-05-11 12:45:00,87.53,87.55,87.53,87.53,2400.0,83.7372,83.7564,83.7372,83.7372,2400.0
2017-05-11 12:50:00,87.53,87.53,87.46,87.46,1820.0,83.7372,83.7372,83.6703,83.6703,1820.0
2017-05-11 12:55:00,87.46,87.5,87.46,87.49,1900.0,83.6703,83.7085,83.6703,83.699,1900.0
2017-05-11 13:00:00,87.48,87.54,87.48,87.53,11932.0,83.6894,83.7468,83.6894,83.7372,11932.0
2017-05-11 13:05:00,87.53,87.55,87.52,87.54,4271.0,83.7372,83.7564,83.7277,83.7468,4271.0
2017-05-11 13:10:00,87.53,87.64,87.53,87.63,7382.0,83.7372,83.8425,83.7372,83.8329,7382.0
2017-05-11 13:15:00,87.64,87.73,87.64,87.71,8498.0,83.8425,83.9286,83.8425,83.9094,8498.0
2017-05-11 13:20:00,87.71,87.71,87.62,87.65,6936.0,83.9094,83.9094,83.8233,83.852,6936.0
2017-05-11 13:25:00,87.64,87.65,87.6,87.63,5200.0,83.8425,83.852,83.8042,83.8329,5200.0
2017-05-11 13:30:00,87.62,87.68,87.62,87.68,1200.0,83.8233,83.8807,83.8233,83.8807,1200.0
2017-05-11 13:35:00,87.69,87.69,87.63,87.63,2200.0,83.8903,83.8903,83.8329,83.8329,2200.0
2017-05-11 13:40:00,87.64,87.76,87.63,87.73,6900.0,83.8425,83.9573,83.8329,83.9286,6900.0
2017-05-11 13:45:00,87.74,87.75,87.69,87.69,1400.0,83.9381,83.9477,83.8903,83.8903,1400.0
2017-05-11 13:50:00,87.73,87.82,87.72,87.82,3643.0,83.9286,84.0147,83.919,84.0147,3643.0
2017-05-11 13:55:00,87.83,87.87,87.82,87.87,2778.0,84.0242,84.0625,84.0147,84.0625,2778.0
2017-05-11 14:00:00,87.87,87.87,87.8,87.81,2800.0,84.0625,84.0625,83.9955,84.0051,2800.0
2017-05-11 14:05:00,87.79,87.79,87.72,87.77,3600.0,83.986,83.986,83.919,83.9668,3600.0
2017-05-11 14:10:00,87.77,87.78,87.73,87.77,7683.0,83.9668,83.9764,83.9286,83.9668,7683.0
2017-05-11 14:15:00,87.78,87.88,87.76,87.87,5500.0,83.9764,84.0721,83.9573,84.0625,5500.0
2017-05-11 14:20:00,87.89,87.96,87.85,87.96,19015.0,84.0816,84.1486,84.0434,84.1486,19015.0
2017-05-11 14:25:00,87.97,87.98,87.96,87.96,9186.0,84.1582,84.1677,84.1486,84.1486,9186.0
2017-05-11 14:30:00,87.96,88.01,87.95,87.96,14947.0,84.1486,84.1964,84.139,84.1486,14947.0
2017-05-11 14:35:00,87.95,87.96,87.91,87.93,6337.0,84.139,84.1486,84.1008,84.1199,6337.0
2017-05-11 14:40:00,87.92,87.99,87.92,87.98,6100.0,84.1103,84.1773,84.1103,84.1677,6100.0
2017-05-11 14:45:00,87.98,88.01,87.97,88.01,6699.0,84.1677,84.1964,84.1582,84.1964,6699.0
2017-05-11 14:50:00,88.0,88.06,87.99,88.01,15028.0,84.1869,84.2443,84.1773,84.1964,15028.0
2017-05-11 14:55:00,88.0,88.12,87.99,88.08,13123.0,84.1869,84.3017,84.1773,84.2634,13123.0
2017-05-11 15:00:00,88.08,88.1,87.99,88.0,5633.0,84.2634,84.2825,84.1773,84.1869,5633.0
2017-05-11 15:05:00,87.97,88.01,87.97,87.98,6734.0,84.1582,84.1964,84.1582,84.1677,6734.0
2017-05-11 15:10:00,87.98,88.11,87.98,88.08,13694.0,84.1677,84.2921,84.1677,84.2634,13694.0
2017-05-11 15:15:00,88.08,88.12,87.97,87.98,6603.0,84.2634,84.3017,84.1582,84.1677,6603.0
2017-05-11 15:20:00,87.99,88.0,87.88,87.91,6600.0,84.1773,84.1869,84.0721,84.1008,6600.0
2017-05-11 15:25:00,87.91,87.99,87.9,87.98,18683.0,84.1008,84.1773,84.0912,84.1677,18683.0
2017-05-11 15:30:00,87.98,88.05,87.98,88.03,10670.0,84.1677,84.2347,84.1677,84.2156,10670.0
2017-05-11 15:35:00,88.03,88.03,87.99,88.0,12609.0,84.2156,84.2156,84.1773,84.1869,12609.0
2017-05-11 15:40:00,88.0,88.1,87.99,88.1,19715.0,84.1869,84.2825,84.1773,84.2825,19715.0
2017-05-11 15:45:00,88.1,88.21,88.09,88.2,46290.0,84.2825,84.3878,84.273,84.3782,46290.0
2017-05-11 15:50:00,88.2,88.23,88.17,88.21,46819.0,84.3782,84.4069,84.3495,84.3878,46819.0
2017-05-11 15:55:00,88.2,88.3,88.19,88.27,92057.0,84.3782,84.4739,84.3686,84.4452,92057.0
2017-05-12 09:30:00,88.07,88.21,87.98,87.98,5839.0,84.2538,84.3878,84.1677,84.1677,5839.0
2017-05-12 09:35:00,88.01,88.01,87.72,87.78,5124.0,84.1964,84.1964,83.919,83.9764,5124.0
2017-05-12 09:40:00,87.75,87.75,87.5,87.5,9800.0,83.9477,83.9477,83.7085,83.7085,9800.0
2017-05-12 09:45:00,87.54,87.69,87.5,87.64,6410.0,83.7468,83.8903,83.7085,83.8425,6410.0
2017-05-12 09:50:00,87.63,87.81,87.63,87.81,3350.0,83.8329,84.0051,83.8329,84.0051,3350.0
2017-05-12 09:55:00,87.82,87.85,87.68,87.85,9500.0,84.0147,84.0434,83.8807,84.0434,9500.0
2017-05-12 10:00:00,87.85,88.05,87.8,87.84,4337.0,84.0434,84.2347,83.9955,84.0338,4337.0
2017-05-12 10:05:00,87.77,88.02,87.77,88.02,9000.0,83.9668,84.206,83.9668,84.206,9000.0
2017-05-12 10:10:00,88.04,88.11,88.0,88.1,4030.0,84.2251,84.2921,84.1869,84.2825,4030.0
2017-05-12 10:15:00,88.08,88.24,88.07,88.2,7819.0,84.2634,84.4165,84.2538,84.3782,7819.0
2017-05-12 10:20:00,88.22,88.25,88.12,88.13,6306.0,84.3973,84.426,84.3017,84.3112,6306.0
2017-05-12 10:25:00,88.13,88.14,87.97,88.06,9545.0,84.3112,84.3208,84.1582,84.2443,9545.0
2017-05-12 10:30:00,88.07,88.09,87.95,87.99,5605.0,84.2538,84.273,84.139,84.1773,5605.0
2017-05-12 10:35:00,88.0,88.09,87.99,88.08,3901.0,84.1869,84.273,84.1773,84.2634,3901.0
2017-05-12 10:40:00,88.1,88.1,88.05,88.09,1800.0,84.2825,84.2825,84.2347,84.273,1800.0
2017-05-12 10:45:00,88.07,88.07,87.99,88.02,5800.0,84.2538,84.2538,84.1773,84.206,5800.0
2017-05-12 10:50:00,88.05,88.05,87.98,87.98,2160.0,84.2347,84.2347,84.1677,84.1677,2160.0
2017-05-12 10:55:00,88.0,88.04,87.99,88.0,18100.0,84.1869,84.2251,84.1773,84.1869,18100.0
2017-05-12 11:00:00,88.03,88.06,87.97,88.0,6904.0,84.2156,84.2443,84.1582,84.1869,6904.0
2017-05-12 11:05:00,88.0,88.18,87.99,88.18,6425.0,84.1869,84.3591,84.1773,84.3591,6425.0
2017-05-12 11:10:00,88.17,88.18,88.02,88.06,3600.0,84.3495,84.3591,84.206,84.2443,3600.0
2017-05-12 11:15:00,88.03,88.03,87.88,87.9,59028.0,84.2156,84.2156,84.0721,84.0912,59028.0
2017-05-12 11:20:00,87.91,87.98,87.87,87.98,17800.0,84.1008,84.1677,84.0625,84.1677,17800.0
2017-05-12 11:25:00,87.99,88.0,87.88,87.88,1900.0,84.1773,84.1869,84.0721,84.0721,1900.0
2017-05-12 11:30:00,87.87,87.97,87.87,87.92,3422.0,84.0625,84.1582,84.0625,84.1103,3422.0
2017-05-12 11:35:00,87.9,87.91,87.84,87.84,2300.0,84.0912,84.1008,84.0338,84.0338,2300.0
2017-05-12 11:40:00,87.83,87.86,87.78,87.81,8597.0,84.0242,84.0529,83.9764,84.0051,8597.0
2017-05-12 11:45:00,87.84,87.84,87.77,87.81,4900.0,84.0338,84.0338,83.9668,84.0051,4900.0
2017-05-12 11:50:00,87.81,87.85,87.79,87.84,7000.0,84.0051,84.0434,83.986,84.0338,7000.0
2017-05-12 11:55:00,87.85,87.86,87.79,87.8,25796.0,84.0434,84.0529,83.986,83.9955,25796.0
2017-05-12 12:00:00,87.84,87.89,87.83,87.87,3100.0,84.0338,84.0816,84.0242,84.0625,3100.0
2017-05-12 12:05:00,87.89,87.91,87.77,87.78,4643.0,84.0816,84.1008,83.9668,83.9764,4643.0
2017-05-12 12:10:00,87.8,87.84,87.79,87.82,3674.0,83.9955,84.0338,83.986,84.0147,3674.0
2017-05-12 12:15:00,87.83,87.83,87.78,87.78,3928.0,84.0242,84.0242,83.9764,83.9764,3928.0
2017-05-12 12:20:00,87.82,87.82,87.68,87.69,12242.0,84.0147,84.0147,83.8807,83.8903,12242.0
2017-05-12 12:25:00,87.72,87.73,87.66,87.67,8332.0,83.919,83.9286,83.8616,83.8712,8332.0
2017-05-12 12:30:00,87.66,87.71,87.64,87.69,6214.0,83.8616,83.9094,83.8425,83.8903,6214.0
2017-05-12 12:35:00,87.7,87.72,87.66,87.71,8300.0,83.8999,83.919,83.8616,83.9094,8300.0
2017-05-12 12:40:00,87.71,87.72,87.69,87.7,7003.0,83.9094,83.919,83.8903,83.8999,7003.0
2017-05-12 12:45:00,87.69,87.73,87.69,87.7,5763.0,83.8903,83.9286,83.8903,83.8999,5763.0
2017-05-12 12:50:00,87.7,87.72,87.69,87.7,3679.0,83.8999,83.919,83.8903,83.8999,3679.0
2017-05-12 12:55:00,87.7,87.71,87.66,87.71,8217.0,83.8999,83.9094,83.8616,83.9094,8217.0
2017-05-12 13:00:00,87.72,87.72,87.7,87.71,2500.0,83.919,83.919,83.8999,83.9094,2500.0
2017-05-12 13:05:00,87.71,87.72,87.69,87.72,2400.0,83.9094,83.919,83.8903,83.919,2400.0
2017-05-12 13:10:00,87.73,87.78,87.7,87.78,3500.0,83.9286,83.9764,83.8999,83.9764,3500.0
2017-05-12 13:15:00,87.78,87.81,87.77,87.79,3414.0,83.9764,84.0051,83.9668,83.986,3414.0
2017-05-12 13:20:00,87.81,87.85,87.79,87.84,4700.0,84.0051,84.0434,83.986,84.0338,4700.0
2017-05-12 13:25:00,87.83,87.85,87.77,87.77,2300.0,84.0242,84.0434,83.9668,83.9668,2300.0
2017-05-12 13:30:00,87.77,87.78,87.74,87.75,3905.0,83.9668,83.9764,83.9381,83.9477,3905.0
2017-05-12 13:35:00,87.76,87.79,87.75,87.76,5400.0,83.9573,83.986,83.9477,83.9573,5400.0
2017-05-12 13:40:00,87.76,87.82,87.74,87.81,42577.0,83.9573,84.0147,83.9381,84.0051,42577.0
2017-05-12 13:45:00,87.81,87.83,87.73,87.73,3548.0,84.0051,84.0242,83.9286,83.9286,3548.0
2017-05-12 13:50:00,87.74,87.77,87.71,87.71,4354.0,83.9381,83.9668,83.9094,83.9094,4354.0
2017-05-12 13:55:00,87.71,87.71,87.67,87.68,4550.0,83.9094,83.9094,83.8712,83.8807,4550.0
2017-05-12 14:00:00,87.69,87.7,87.66,87.69,5000.0,83.8903,83.8999,83.8616,83.8903,5000.0
2017-05-12 14:05:00,87.69,87.7,87.65,87.65,3400.0,83.8903,83.8999,83.852,83.852,3400.0
2017-05-12 14:10:00,87.66,87.68,87.64,87.68,3705.0,83.8616,83.8807,83.8425,83.8807,3705.0
2017-05-12 14:15:00,87.69,87.72,87.67,87.67,6650.0,83.8903,83.919,83.8712,83.8712,6650.0
2017-05-12 14:20:00,87.67,87.68,87.64,87.66,6545.0,83.8712,83.8807,83.8425,83.8616,6545.0
2017-05-12 14:25:00,87.64,87.69,87.64,87.64,5717.0,83.8425,83.8903,83.8425,83.8425,5717.0
2017-05-12 14:30:00,87.65,87.67,87.63,87.66,4546.0,83.852,83.8712,83.8329,83.8616,4546.0
2017-05-12 14:35:00,87.66,87.67,87.63,87.63,3300.0,83.8616,83.8712,83.8329,83.8329,3300.0
2017-05-12 14:40:00,87.64,87.7,87.63,87.69,4598.0,83.8425,83.8999,83.8329,83.8903,4598.0
2017-05-12 14:45:00,87.71,87.84,87.69,87.75,15316.0,83.9094,84.0338,83.8903,83.9477,15316.0
2017-05-12 14:50:00,87.75,87.78,87.75,87.77,10970.0,83.9477,83.9764,83.9477,83.9668,10970.0
2017-05-12 14:55:00,87.77,87.79,87.73,87.78,14258.0,83.9668,83.986,83.9286,83.9764,14258.0
2017-05-12 15:00:00,87.78,87.81,87.74,87.76,26857.0,83.9764,84.0051,83.9381,83.9573,26857.0
2017-05-12 15:05:00,87.75,87.78,87.73,87.73,9501.0,83.9477,83.9764,83.9286,83.9286,9501.0
2017-05-12 15:10:00,87.74,87.78,87.73,87.78,13460.0,83.9381,83.9764,83.9286,83.9764,13460.0
2017-05-12 15:15:00,87.78,87.82,87.74,87.75,8124.0,83.9764,84.0147,83.9381,83.9477,8124.0
2017-05-12 15:20:00,87.77,87.78,87.75,87.75,6600.0,83.9668,83.9764,83.9477,83.9477,6600.0
2017-05-12 15:25:00,87.75,87.76,87.74,87.75,14036.0,83.9477,83.9573,83.9381,83.9477,14036.0
2017-05-12 15:30:00,87.75,87.78,87.73,87.76,29934.0,83.9477,83.9764,83.9286,83.9573,29934.0
2017-05-12 15:35:00,87.75,87.76,87.74,87.75,11771.0,83.9477,83.9573,83.9381,83.9477,11771.0
2017-05-12 15:40:00,87.76,87.83,87.75,87.75,9647.0,83.9573,84.0242,83.9477,83.9477,9647.0
2017-05-12 15:45:00,87.75,87.75,87.68,87.7,22727.0,83.9477,83.9477,83.8807,83.8999,22727.0
2017-05-12 15:50:00,87.71,87.75,87.7,87.71,16903.0,83.9094,83.9477,83.8999,83.9094,16903.0
2017-05-12 15:55:00,87.7,87.81,87.69,87.76,54250.0,83.8999,84.0051,83.8903,83.9573,54250.0
2017-05-15 09:30:00,87.72,88.0,87.68,87.99,33819.0,83.919,84.1869,83.8807,84.1773,33819.0
2017-05-15 09:35:00,88.0,88.52,87.98,88.52,11997.0,84.1869,84.6843,84.1677,84.6843,11997.0
2017-05-15 09:40:00,88.54,88.78,88.54,88.64,21061.0,84.7035,84.9331,84.7035,84.7991,21061.0
2017-05-15 09:45:00,88.77,88.95,88.73,88.87,6500.0,84.9235,85.0957,84.8852,85.0192,6500.0
2017-05-15 09:50:00,88.89,89.36,88.85,89.21,26219.0,85.0383,85.4879,85.0,85.3444,26219.0
2017-05-15 09:55:00,89.16,89.24,89.05,89.15,16544.0,85.2966,85.3731,85.1914,85.287,16544.0
2017-05-15 10:00:00,89.23,89.46,89.12,89.23,9173.0,85.3636,85.5836,85.2583,85.3636,9173.0
2017-05-15 10:05:00,89.2,89.2,89.0,89.11,8901.0,85.3349,85.3349,85.1435,85.2488,8901.0
2017-05-15 10:10:00,89.11,89.29,89.07,89.29,4800.0,85.2488,85.421,85.2105,85.421,4800.0
2017-05-15 10:15:00,89.28,89.28,89.12,89.13,4604.0,85.4114,85.4114,85.2583,85.2679,4604.0
2017-05-15 10:20:00,89.09,89.23,89.01,89.02,14440.0,85.2296,85.3636,85.1531,85.1627,14440.0
2017-05-15 10:25:00,88.99,89.23,88.99,89.22,6400.0,85.134,85.3636,85.134,85.354,6400.0
2017-05-15 10:30:00,89.2,89.25,89.17,89.21,10286.0,85.3349,85.3827,85.3062,85.3444,10286.0
2017-05-15 10:35:00,89.21,89.21,89.09,89.14,4357.0,85.3444,85.3444,85.2296,85.2775,4357.0
2017-05-15 10:40:00,89.15,89.22,89.08,89.22,7118.0,85.287,85.354,85.2201,85.354,7118.0
2017-05-15 10:45:00,89.2,89.2,89.08,89.11,3600.0,85.3349,85.3349,85.2201,85.2488,3600.0
2017-05-15 10:50:00,89.12,89.27,89.11,89.25,6247.0,85.2583,85.4018,85.2488,85.3827,6247.0
2017-05-15 10:55:00,89.27,89.43,89.25,89.37,17803.0,85.4018,85.5549,85.3827,85.4975,17803.0
2017-05-15 11:00:00,89.37,89.55,89.36,89.38,10112.0,85.4975,85.6697,85.4879,85.5071,10112.0
2017-05-15 11:05:00,89.39,89.6,89.38,89.59,10092.0,85.5166,85.7175,85.5071,85.708,10092.0
2017-05-15 11:10:00,89.61,89.61,89.45,89.47,9671.0,85.7271,85.7271,85.574,85.5932,9671.0
2017-05-15 11:15:00,89.46,89.7,89.46,89.57,18566.0,85.5836,85.8132,85.5836,85.6888,18566.0
2017-05-15 11:20:00,89.57,89.6,89.52,89.54,2850.0,85.6888,85.7175,85.641,85.6601,2850.0
2017-05-15 11:25:00,89.54,89.54,89.49,89.49,1850.0,85.6601,85.6601,85.6123,85.6123,1850.0
2017-05-15 11:30:00,89.48,89.69,89.47,89.63,5929.0,85.6027,85.8036,85.5932,85.7462,5929.0
2017-05-15 11:35:00,89.62,89.67,89.6,89.65,9108.0,85.7367,85.7845,85.7175,85.7654,9108.0
2017-05-15 11:40:00,89.63,89.72,89.61,89.66,9621.0,85.7462,85.8323,85.7271,85.7749,9621.0
2017-05-15 11:45:00,89.66,89.76,89.66,89.74,6323.0,85.7749,85.8706,85.7749,85.8515,6323.0
2017-05-15 11:50:00,89.76,89.83,89.64,89.66,8931.0,85.8706,85.9376,85.7558,85.7749,8931.0
2017-05-15 11:55:00,89.66,89.76,89.63,89.7,5420.0,85.7749,85.8706,85.7462,85.8132,5420.0
2017-05-15 12:00:00,89.71,89.74,89.67,89.67,4408.0,85.8228,85.8515,85.7845,85.7845,4408.0
2017-05-15 12:05:00,89.67,89.72,89.66,89.67,3410.0,85.7845,85.8323,85.7749,85.7845,3410.0
2017-05-15 12:10:00,89.69,89.73,89.65,89.69,3550.0,85.8036,85.8419,85.7654,85.8036,3550.0
2017-05-15 12:15:00,89.68,89.72,89.65,89.71,49852.0,85.7941,85.8323,85.7654,85.8228,49852.0
2017-05-15 12:20:00,89.7,89.71,89.67,89.71,2300.0,85.8132,85.8228,85.7845,85.8228,2300.0
2017-05-15 12:25:00,89.71,89.74,89.65,89.74,8916.0,85.8228,85.8515,85.7654,85.8515,8916.0
2017-05-15 12:30:00,89.75,89.77,89.7,89.72,7820.0,85.861,85.8802,85.8132,85.8323,7820.0
2017-05-15 12:35:00,89.71,89.76,89.66,89.67,44500.0,85.8228,85.8706,85.7749,85.7845,44500.0
2017-05-15 12:40:00,89.67,89.67,89.52,89.57,12160.0,85.7845,85.7845,85.641,85.6888,12160.0
2017-05-15 12:45:00,89.57,89.61,89.49,89.52,6715.0,85.6888,85.7271,85.6123,85.641,6715.0
2017-05-15 12:50:00,89.49,89.62,89.49,89.62,9538.0,85.6123,85.7367,85.6123,85.7367,9538.0
2017-05-15 12:55:00,89.62,89.71,89.58,89.71,4989.0,85.7367,85.8228,85.6984,85.8228,4989.0
2017-05-15 13:00:00,89.7,89.7,89.64,89.64,4154.0,85.8132,85.8132,85.7558,85.7558,4154.0
2017-05-15 13:05:00,89.64,89.64,89.59,89.62,4900.0,85.7558,85.7558,85.708,85.7367,4900.0
2017-05-15 13:10:00,89.6,89.64,89.59,89.59,7360.0,85.7175,85.7558,85.708,85.708,7360.0
2017-05-15 13:15:00,89.58,89.58,89.45,89.47,16076.0,85.6984,85.6984,85.574,85.5932,16076.0
2017-05-15 13:20:00,89.46,89.55,89.43,89.43,5600.0,85.5836,85.6697,85.5549,85.5549,5600.0
2017-05-15 13:25:00,89.43,89.49,89.42,89.49,3040.0,85.5549,85.6123,85.5453,85.6123,3040.0
2017-05-15 13:30:00,89.52,89.57,89.51,89.53,9723.0,85.641,85.6888,85.6314,85.6506,9723.0
2017-05-15 13:35:00,89.55,89.55,89.48,89.48,7280.0,85.6697,85.6697,85.6027,85.6027,7280.0
2017-05-15 13:40:00,89.48,89.5,89.47,89.47,3900.0,85.6027,85.6219,85.5932,85.5932,3900.0
2017-05-15 13:45:00,89.49,89.5,89.42,89.43,10075.0,85.6123,85.6219,85.5453,85.5549,10075.0
2017-05-15 13:50:00,89.42,89.47,89.41,89.44,20165.0,85.5453,85.5932,85.5358,85.5645,20165.0
2017-05-15 13:55:00,89.44,89.47,89.41,89.46,24496.0,85.5645,85.5932,85.5358,85.5836,24496.0
2017-05-15 14:00:00,89.45,89.5,89.42,89.42,9397.0,85.574,85.6219,85.5453,85.5453,9397.0
2017-05-15 14:05:00,89.42,89.45,89.41,89.42,16374.0,85.5453,85.574,85.5358,85.5453,16374.0
2017-05-15 14:10:00,89.43,89.48,89.41,89.47,10030.0,85.5549,85.6027,85.5358,85.5932,10030.0
2017-05-15 14:15:00,89.47,89.48,89.31,89.33,11308.0,85.5932,85.6027,85.4401,85.4592,11308.0
2017-05-15 14:20:00,89.32,89.33,89.26,89.32,9642.0,85.4497,85.4592,85.3923,85.4497,9642.0
2017-05-15 14:25:00,89.31,89.33,89.26,89.27,24576.0,85.4401,85.4592,85.3923,85.4018,24576.0
2017-05-15 14:30:00,89.26,89.29,89.26,89.27,5188.0,85.3923,85.421,85.3923,85.4018,5188.0
2017-05-15 14:35:00,89.27,89.34,89.26,89.34,10153.0,85.4018,85.4688,85.3923,85.4688,10153.0
2017-05-15 14:40:00,89.36,89.37,89.33,89.35,6109.0,85.4879,85.4975,85.4592,85.4784,6109.0
2017-05-15 14:45:00,89.36,89.36,89.33,89.35,3118.0,85.4879,85.4879,85.4592,85.4784,3118.0
2017-05-15 14:50:00,89.33,89.36,89.32,89.35,3800.0,85.4592,85.4879,85.4497,85.4784,3800.0
2017-05-15 14:55:00,89.35,89.36,89.27,89.28,7423.0,85.4784,85.4879,85.4018,85.4114,7423.0
2017-05-15 15:00:00,89.27,89.33,89.27,89.28,8775.0,85.4018,85.4592,85.4018,85.4114,8775.0
2017-05-15 15:05:00,89.29,89.34,89.27,89.33,11744.0,85.421,85.4688,85.4018,85.4592,11744.0
2017-05-15 15:10:00,89.32,89.33,89.31,89.32,6700.0,85.4497,85.4592,85.4401,85.4497,6700.0
2017-05-15 15:15:00,89.32,89.35,89.31,89.34,23783.0,85.4497,85.4784,85.4401,85.4688,23783.0
2017-05-15 15:20:00,89.33,89.34,89.31,89.34,7695.0,85.4592,85.4688,85.4401,85.4688,7695.0
2017-05-15 15:25:00,89.33,89.37,89.31,89.34,8537.0,85.4592,85.4975,85.4401,85.4688,8537.0
2017-05-15 15:30:00,89.35,89.35,89.31,89.32,11966.0,85.4784,85.4784,85.4401,85.4497,11966.0
2017-05-15 15:35:00,89.33,89.33,89.21,89.23,28136.0,85.4592,85.4592,85.3444,85.3636,28136.0
2017-05-15 15:40:00,89.21,89.23,89.2,89.2,7362.0,85.3444,85.3636,85.3349,85.3349,7362.0
2017-05-15 15:45:00,89.19,89.31,89.18,89.31,20293.0,85.3253,85.4401,85.3157,85.4401,20293.0
2017-05-15 15:50:00,89.33,89.38,89.29,89.37,26933.0,85.4592,85.5071,85.421,85.4975,26933.0
2017-05-15 15:55:00,89.38,89.46,89.36,89.44,110492.0,85.5071,85.5836,85.4879,85.5645,110492.0
2017-05-16 09:30:00,89.76,89.82,89.35,89.5,20118.0,85.8706,85.928,85.4784,85.6219,20118.0
2017-05-16 09:35:00,89.48,89.55,89.42,89.55,6606.0,85.6027,85.6697,85.5453,85.6697,6606.0
2017-05-16 09:40:00,89.56,89.98,89.51,89.87,26414.0,85.6793,86.0811,85.6314,85.9758,26414.0
2017-05-16 09:45:00,89.91,89.96,89.63,89.69,9245.0,86.0141,86.0619,85.7462,85.8036,9245.0
2017-05-16 09:50:00,89.69,89.84,89.47,89.59,42114.0,85.8036,85.9471,85.5932,85.708,42114.0
2017-05-16 09:55:00,89.59,89.62,89.39,89.44,11734.0,85.708,85.7367,85.5166,85.5645,11734.0
2017-05-16 10:00:00,89.4,89.49,89.3,89.39,4541.0,85.5262,85.6123,85.4305,85.5166,4541.0
2017-05-16 10:05:00,89.43,89.54,89.43,89.48,1400.0,85.5549,85.6601,85.5549,85.6027,1400.0
2017-05-16 10:10:00,89.47,89.64,89.44,89.61,5400.0,85.5932,85.7558,85.5645,85.7271,5400.0
2017-05-16 10:15:00,89.64,89.65,89.57,89.59,2100.0,85.7558,85.7654,85.6888,85.708,2100.0
2017-05-16 10:20:00,89.61,89.66,89.37,89.37,5400.0,85.7271,85.7749,85.4975,85.4975,5400.0
2017-05-16 10:25:00,89.38,89.41,89.09,89.15,8380.0,85.5071,85.5358,85.2296,85.287,8380.0
2017-05-16 10:30:00,89.2,89.25,89.1,89.24,12790.0,85.3349,85.3827,85.2392,85.3731,12790.0
2017-05-16 10:35:00,89.27,89.39,89.26,89.39,8116.0,85.4018,85.5166,85.3923,85.5166,8116.0
2017-05-16 10:40:00,89.39,89.43,89.26,89.28,3200.0,85.5166,85.5549,85.3923,85.4114,3200.0
2017-05-16 10:45:00,89.31,89.51,89.3,89.48,9520.0,85.4401,85.6314,85.4305,85.6027,9520.0
2017-05-16 10:50:00,89.48,89.48,89.36,89.37,3487.0,85.6027,85.6027,85.4879,85.4975,3487.0
2017-05-16 10:55:00,89.37,89.51,89.32,89.39,12053.0,85.4975,85.6314,85.4497,85.5166,12053.0
2017-05-16 11:00:00,89.39,89.53,89.31,89.53,10749.0,85.5166,85.6506,85.4401,85.6506,10749.0
2017-05-16 11:05:00,89.53,89.55,89.45,89.47,3288.0,85.6506,85.6697,85.574,85.5932,3288.0
2017-05-16 11:10:00,89.49,89.52,89.39,89.46,4495.0,85.6123,85.641,85.5166,85.5836,4495.0
2017-05-16 11:15:00,89.41,89.45,89.36,89.36,12550.0,85.5358,85.574,85.4879,85.4879,12550.0
2017-05-16 11:20:00,89.37,89.45,89.34,89.41,41605.0,85.4975,85.574,85.4688,85.5358,41605.0
2017-05-16 11:25:00,89.39,89.42,89.35,89.37,15004.0,85.5166,85.5453,85.4784,85.4975,15004.0
2017-05-16 11:30:00,89.37,89.54,89.36,89.48,17741.0,85.4975,85.6601,85.4879,85.6027,17741.0
2017-05-16 11:35:00,89.48,89.52,89.45,89.45,4772.0,85.6027,85.641,85.574,85.574,4772.0
2017-05-16 11:40:00,89.43,89.44,89.37,89.44,18030.0,85.5549,85.5645,85.4975,85.5645,18030.0
2017-05-16 11:45:00,89.44,89.47,89.41,89.45,4741.0,85.5645,85.5932,85.5358,85.574,4741.0
2017-05-16 11:50:00,89.47,89.47,89.38,89.42,19145.0,85.5932,85.5932,85.5071,85.5453,19145.0
2017-05-16 11:55:00,89.43,89.44,89.38,89.41,2499.0,85.5549,85.5645,85.5071,85.5358,2499.0
2017-05-16 12:00:00,89.41,89.44,89.39,89.44,3800.0,85.5358,85.5645,85.5166,85.5645,3800.0
2017-05-16 12:05:00,89.44,89.49,89.43,89.48,4001.0,85.5645,85.6123,85.5549,85.6027,4001.0
2017-05-16 12:10:00,89.48,89.49,89.41,89.44,2700.0,85.6027,85.6123,85.5358,85.5645,2700.0
2017-05-16 12:15:00,89.45,89.52,89.43,89.47,4900.0,85.574,85.641,85.5549,85.5932,4900.0
2017-05-16 12:20:00,89.48,89.48,89.44,89.45,48885.0,85.6027,85.6027,85.5645,85.574,48885.0
2017-05-16 12:25:00,89.46,89.58,89.42,89.45,15900.0,85.5836,85.6984,85.5453,85.574,15900.0
2017-05-16 12:30:00,89.44,89.44,89.34,89.34,3372.0,85.5645,85.5645,85.4688,85.4688,3372.0
2017-05-16 12:35:00,89.36,89.43,89.36,89.42,2900.0,85.4879,85.5549,85.4879,85.5453,2900.0
2017-05-16 12:40:00,89.39,89.4,89.34,89.36,2700.0,85.5166,85.5262,85.4688,85.4879,2700.0
2017-05-16 12:45:00,89.37,89.43,89.36,89.37,3327.0,85.4975,85.5549,85.4879,85.4975,3327.0
2017-05-16 12:50:00,89.39,89.4,89.33,89.4,20892.0,85.5166,85.5262,85.4592,85.5262,20892.0
2017-05-16 12:55:00,89.42,89.43,89.4,89.43,1700.0,85.5453,85.5549,85.5262,85.5549,1700.0
2017-05-16 13:00:00,89.41,89.41,89.29,89.29,4240.0,85.5358,85.5358,85.421,85.421,4240.0
2017-05-16 13:05:00,89.34,89.35,89.31,89.35,1225.0,85.4688,85.4784,85.4401,85.4784,1225.0
2017-05-16 13:10:00,89.33,89.34,89.3,89.31,4502.0,85.4592,85.4688,85.4305,85.4401,4502.0
2017-05-16 13:15:00,89.32,89.32,89.23,89.23,4601.0,85.4497,85.4497,85.3636,85.3636,4601.0
2017-05-16 13:20:00,89.24,89.25,89.22,89.25,2700.0,85.3731,85.3827,85.354,85.3827,2700.0
2017-05-16 13:25:00,89.25,89.25,89.16,89.16,2900.0,85.3827,85.3827,85.2966,85.2966,2900.0
2017-05-16 13:30:00,89.2,89.2,89.14,89.19,6220.0,85.3349,85.3349,85.2775,85.3253,6220.0
2017-05-16 13:35:00,89.21,89.25,89.17,89.23,3400.0,85.3444,85.3827,85.3062,85.3636,3400.0
2017-05-16 13:40:00,89.25,89.28,89.23,89.24,4928.0,85.3827,85.4114,85.3636,85.3731,4928.0
2017-05-16 13:45:00,89.25,89.25,89.24,89.25,277.0,85.3827,85.3827,85.3731,85.3827,277.0
2017-05-16 13:50:00,89.26,89.27,89.23,89.27,5772.0,85.3923,85.4018,85.3636,85.4018,5772.0
2017-05-16 13:55:00,89.26,89.27,89.19,89.21,23489.0,85.3923,85.4018,85.3253,85.3444,23489.0
2017-05-16 14:00:00,89.21,89.29,89.21,89.24,3608.0,85.3444,85.421,85.3444,85.3731,3608.0
2017-05-16 14:05:00,89.25,89.25,89.23,89.25,2096.0,85.3827,85.3827,85.3636,85.3827,2096.0
2017-05-16 14:10:00,89.25,89.25,89.18,89.19,7251.0,85.3827,85.3827,85.3157,85.3253,7251.0
2017-05-16 14:15:00,89.19,89.21,89.17,89.2,7753.0,85.3253,85.3444,85.3062,85.3349,7753.0
2017-05-16 14:20:00,89.2,89.22,89.19,89.22,3537.0,85.3349,85.354,85.3253,85.354,3537.0
2017-05-16 14:25:00,89.19,89.19,89.11,89.14,4500.0,85.3253,85.3253,85.2488,85.2775,4500.0
2017-05-16 14:30:00,89.14,89.18,89.13,89.16,1623.0,85.2775,85.3157,85.2679,85.2966,1623.0
2017-05-16 14:35:00,89.15,89.17,89.13,89.17,3323.0,85.287,85.3062,85.2679,85.3062,3323.0
2017-05-16 14:40:00,89.18,89.24,89.18,89.22,3189.0,85.3157,85.3731,85.3157,85.354,3189.0
2017-05-16 14:45:00,89.23,89.32,89.21,89.3,5199.0,85.3636,85.4497,85.3444,85.4305,5199.0
2017-05-16 14:50:00,89.3,89.37,89.3,89.34,4104.0,85.4305,85.4975,85.4305,85.4688,4104.0
2017-05-16 14:55:00,89.37,89.4,89.34,89.34,57500.0,85.4975,85.5262,85.4688,85.4688,57500.0
2017-05-16 15:00:00,89.35,89.44,89.35,89.38,9287.0,85.4784,85.5645,85.4784,85.5071,9287.0
2017-05-16 15:05:00,89.37,89.39,89.32,89.35,4271.0,85.4975,85.5166,85.4497,85.4784,4271.0
2017-05-16 15:10:00,89.34,89.36,89.33,89.34,3404.0,85.4688,85.4879,85.4592,85.4688,3404.0
2017-05-16 15:15:00,89.36,89.41,89.33,89.41,7971.0,85.4879,85.5358,85.4592,85.5358,7971.0
2017-05-16 15:20:00,89.41,89.43,89.39,89.39,6105.0,85.5358,85.5549,85.5166,85.5166,6105.0
2017-05-16 15:25:00,89.39,89.42,89.39,89.4,4432.0,85.5166,85.5453,85.5166,85.5262,4432.0
2017-05-16 15:30:00,89.4,89.41,89.38,89.41,5900.0,85.5262,85.5358,85.5071,85.5358,5900.0
2017-05-16 15:35:00,89.41,89.44,89.4,89.44,14309.0,85.5358,85.5645,85.5262,85.5645,14309.0
2017-05-16 15:40:00,89.44,89.48,89.41,89.42,11922.0,85.5645,85.6027,85.5358,85.5453,11922.0
2017-05-16 15:45:00,89.41,89.41,89.34,89.36,19427.0,85.5358,85.5358,85.4688,85.4879,19427.0
2017-05-16 15:50:00,89.37,89.41,89.36,89.38,84554.0,85.4975,85.5358,85.4879,85.5071,84554.0
2017-05-16 15:55:00,89.37,89.41,89.36,89.38,35770.0,85.4975,85.5358,85.4879,85.5071,35770.0
2017-05-17 09:30:00,88.7,88.77,88.37,88.6,23306.0,84.8565,84.9235,84.5408,84.7609,23306.0
2017-05-17 09:35:00,88.55,88.81,88.53,88.71,19564.0,84.713,84.9618,84.6939,84.8661,19564.0
2017-05-17 09:40:00,88.67,88.72,88.45,88.61,19893.0,84.8278,84.8757,84.6174,84.7704,19893.0
2017-05-17 09:45:00,88.69,88.74,88.59,88.59,10429.0,84.847,84.8948,84.7513,84.7513,10429.0
2017-05-17 09:50:00,88.6,88.67,88.49,88.62,71590.0,84.7609,84.8278,84.6556,84.78,71590.0
2017-05-17 09:55:00,88.61,88.61,88.27,88.27,22203.0,84.7704,84.7704,84.4452,84.4452,22203.0
2017-05-17 10:00:00,88.24,88.41,88.17,88.41,11629.0,84.4165,84.5791,84.3495,84.5791,11629.0
2017-05-17 10:05:00,88.36,88.74,88.33,88.69,17500.0,84.5313,84.8948,84.5026,84.847,17500.0
2017-05-17 10:10:00,88.7,88.8,88.62,88.68,36883.0,84.8565,84.9522,84.78,84.8374,36883.0
2017-05-17 10:15:00,88.66,88.89,88.66,88.86,10686.0,84.8183,85.0383,84.8183,85.0096,10686.0
2017-05-17 10:20:00,88.83,88.91,88.76,88.77,4616.0,84.9809,85.0574,84.9139,84.9235,4616.0
2017-05-17 10:25:00,88.76,88.85,88.72,88.85,6873.0,84.9139,85.0,84.8757,85.0,6873.0
2017-05-17 10:30:00,88.87,89.02,88.84,89.0,8249.0,85.0192,85.1627,84.9905,85.1435,8249.0
2017-05-17 10:35:00,88.98,89.07,88.96,88.99,12316.0,85.1244,85.2105,85.1053,85.134,12316.0
2017-05-17 10:40:00,88.97,88.97,88.76,88.83,6026.0,85.1148,85.1148,84.9139,84.9809,6026.0
2017-05-17 10:45:00,88.87,88.89,88.79,88.84,4832.0,85.0192,85.0383,84.9426,84.9905,4832.0
2017-05-17 10:50:00,88.79,88.79,88.67,88.67,8514.0,84.9426,84.9426,84.8278,84.8278,8514.0
2017-05-17 10:55:00,88.64,88.73,88.64,88.73,6430.0,84.7991,84.8852,84.7991,84.8852,6430.0
2017-05-17 11:00:00,88.73,88.73,88.6,88.6,5277.0,84.8852,84.8852,84.7609,84.7609,5277.0
2017-05-17 11:05:00,88.6,88.78,88.6,88.7,17586.0,84.7609,84.9331,84.7609,84.8565,17586.0
2017-05-17 11:10:00,88.7,88.75,88.65,88.73,7260.0,84.8565,84.9044,84.8087,84.8852,7260.0
2017-05-17 11:15:00,88.71,88.73,88.64,88.7,7276.0,84.8661,84.8852,84.7991,84.8565,7276.0
2017-05-17 11:20:00,88.69,88.71,88.48,88.49,7480.0,84.847,84.8661,84.6461,84.6556,7480.0
2017-05-17 11:25:00,88.5,88.53,88.5,88.52,4999.0,84.6652,84.6939,84.6652,84.6843,4999.0
2017-05-17 11:30:00,88.52,88.56,88.51,88.56,6480.0,84.6843,84.7226,84.6748,84.7226,6480.0
2017-05-17 11:35:00,88.56,88.67,88.54,88.67,2826.0,84.7226,84.8278,84.7035,84.8278,2826.0
2017-05-17 11:40:00,88.66,88.76,88.63,88.68,9400.0,84.8183,84.9139,84.7896,84.8374,9400.0
2017-05-17 11:45:00,88.67,88.74,88.63,88.71,10468.0,84.8278,84.8948,84.7896,84.8661,10468.0
2017-05-17 11:50:00,88.74,88.82,88.69,88.71,4414.0,84.8948,84.9713,84.847,84.8661,4414.0
2017-05-17 11:55:00,88.7,88.81,88.7,88.81,3341.0,84.8565,84.9618,84.8565,84.9618,3341.0
2017-05-17 12:00:00,88.82,88.83,88.75,88.76,3602.0,84.9713,84.9809,84.9044,84.9139,3602.0
2017-05-17 12:05:00,88.74,88.76,88.67,88.68,3000.0,84.8948,84.9139,84.8278,84.8374,3000.0
2017-05-17 12:10:00,88.66,88.67,88.64,88.67,3264.0,84.8183,84.8278,84.7991,84.8278,3264.0
2017-05-17 12:15:00,88.67,88.67,88.62,88.64,4401.0,84.8278,84.8278,84.78,84.7991,4401.0
2017-05-17 12:20:00,88.66,88.66,88.58,88.58,5869.0,84.8183,84.8183,84.7417,84.7417,5869.0
2017-05-17 12:25:00,88.58,88.63,88.53,88.59,10462.0,84.7417,84.7896,84.6939,84.7513,10462.0
2017-05-17 12:30:00,88.57,88.58,88.53,88.53,3300.0,84.7322,84.7417,84.6939,84.6939,3300.0
2017-05-17 12:35:00,88.55,88.62,88.53,88.58,18581.0,84.713,84.78,84.6939,84.7417,18581.0
2017-05-17 12:40:00,88.59,88.59,88.53,88.58,5400.0,84.7513,84.7513,84.6939,84.7417,5400.0
2017-05-17 12:45:00,88.58,88.62,88.57,88.6,4343.0,84.7417,84.78,84.7322,84.7609,4343.0
2017-05-17 12:50:00,88.59,88.63,88.54,88.62,5508.0,84.7513,84.7896,84.7035,84.78,5508.0
2017-05-17 12:55:00,88.63,88.63,88.59,88.61,4094.0,84.7896,84.7896,84.7513,84.7704,4094.0
2017-05-17 13:00:00,88.63,88.67,88.62,88.64,5599.0,84.7896,84.8278,84.78,84.7991,5599.0
2017-05-17 13:05:00,88.66,88.67,88.57,88.63,5548.0,84.8183,84.8278,84.7322,84.7896,5548.0
2017-05-17 13:10:00,88.65,88.66,88.56,88.6,3331.0,84.8087,84.8183,84.7226,84.7609,3331.0
2017-05-17 13:15:00,88.63,88.64,88.54,88.54,8300.0,84.7896,84.7991,84.7035,84.7035,8300.0
2017-05-17 13:20:00,88.53,88.57,88.53,88.54,16783.0,84.6939,84.7322,84.6939,84.7035,16783.0
2017-05-17 13:25:00,88.53,88.6,88.5,88.59,3196.0,84.6939,84.7609,84.6652,84.7513,3196.0
2017-05-17 13:30:00,88.55,88.6,88.54,88.6,5200.0,84.713,84.7609,84.7035,84.7609,5200.0
2017-05-17 13:35:00,88.63,88.63,88.51,88.53,4683.0,84.7896,84.7896,84.6748,84.6939,4683.0
2017-05-17 13:40:00,88.55,88.57,88.52,88.56,5100.0,84.713,84.7322,84.6843,84.7226,5100.0
2017-05-17 13:45:00,88.53,88.59,88.51,88.59,8478.0,84.6939,84.7513,84.6748,84.7513,8478.0
2017-05-17 13:50:00,88.59,88.59,88.53,88.58,5641.0,84.7513,84.7513,84.6939,84.7417,5641.0
2017-05-17 13:55:00,88.6,88.6,88.5,88.53,4050.0,84.7609,84.7609,84.6652,84.6939,4050.0
2017-05-17 14:00:00,88.53,88.6,88.53,88.59,5285.0,84.6939,84.7609,84.6939,84.7513,5285.0
2017-05-17 14:05:00,88.58,88.6,88.52,88.54,8698.0,84.7417,84.7609,84.6843,84.7035,8698.0
2017-05-17 14:10:00,88.53,88.57,88.49,88.54,11458.0,84.6939,84.7322,84.6556,84.7035,11458.0
2017-05-17 14:15:00,88.54,88.58,88.4,88.44,12921.0,84.7035,84.7417,84.5695,84.6078,12921.0
2017-05-17 14:20:00,88.46,88.47,88.24,88.33,6288.0,84.6269,84.6365,84.4165,84.5026,6288.0
2017-05-17 14:25:00,88.33,88.4,88.33,88.35,5468.0,84.5026,84.5695,84.5026,84.5217,5468.0
2017-05-17 14:30:00,88.35,88.43,88.35,88.42,7000.0,84.5217,84.5982,84.5217,84.5887,7000.0
2017-05-17 14:35:00,88.4,88.41,88.33,88.33,6130.0,84.5695,84.5791,84.5026,84.5026,6130.0
2017-05-17 14:40:00,88.33,88.36,88.29,88.29,13265.0,84.5026,84.5313,84.4643,84.4643,13265.0
2017-05-17 14:45:00,88.27,88.29,88.19,88.19,8200.0,84.4452,84.4643,84.3686,84.3686,8200.0
2017-05-17 14:50:00,88.18,88.39,88.18,88.39,14386.0,84.3591,84.56,84.3591,84.56,14386.0
2017-05-17 14:55:00,88.39,88.39,88.3,88.38,4790.0,84.56,84.56,84.4739,84.5504,4790.0
2017-05-17 15:00:00,88.36,88.37,88.32,88.37,7984.0,84.5313,84.5408,84.493,84.5408,7984.0
2017-05-17 15:05:00,88.37,88.39,88.34,88.34,9801.0,84.5408,84.56,84.5121,84.5121,9801.0
2017-05-17 15:10:00,88.34,88.39,88.28,88.39,10525.0,84.5121,84.56,84.4547,84.56,10525.0
2017-05-17 15:15:00,88.39,88.48,88.35,88.48,9201.0,84.56,84.6461,84.5217,84.6461,9201.0
2017-05-17 15:20:00,88.48,88.54,88.46,88.54,26009.0,84.6461,84.7035,84.6269,84.7035,26009.0
2017-05-17 15:25:00,88.54,88.55,88.48,88.48,17210.0,84.7035,84.713,84.6461,84.6461,17210.0
2017-05-17 15:30:00,88.48,88.57,88.46,88.56,17310.0,84.6461,84.7322,84.6269,84.7226,17310.0
2017-05-17 15:35:00,88.54,88.62,88.53,88.54,17351.0,84.7035,84.78,84.6939,84.7035,17351.0
2017-05-17 15:40:00,88.54,88.55,88.31,88.35,32883.0,84.7035,84.713,84.4834,84.5217,32883.0
2017-05-17 15:45:00,88.31,88.37,88.18,88.26,52193.0,84.4834,84.5408,84.3591,84.4356,52193.0
2017-05-17 15:50:00,88.24,88.27,88.18,88.19,73119.0,84.4165,84.4452,84.3591,84.3686,73119.0
2017-05-17 15:55:00,88.19,88.22,88.07,88.12,74757.0,84.3686,84.3973,84.2538,84.3017,74757.0
2017-05-18 09:30:00,88.09,88.4,87.68,88.0,23818.0,84.273,84.5695,83.8807,84.1869,23818.0
2017-05-18 09:35:00,88.0,88.17,87.86,88.07,3321.0,84.1869,84.3495,84.0529,84.2538,3321.0
2017-05-18 09:40:00,88.18,88.18,87.89,87.94,5319.0,84.3591,84.3591,84.0816,84.1295,5319.0
2017-05-18 09:45:00,87.94,88.35,87.94,88.07,24437.0,84.1295,84.5217,84.1295,84.2538,24437.0
2017-05-18 09:50:00,88.04,88.14,88.03,88.03,3662.0,84.2251,84.3208,84.2156,84.2156,3662.0
2017-05-18 09:55:00,88.0,88.44,87.97,88.4,9980.0,84.1869,84.6078,84.1582,84.5695,9980.0
2017-05-18 10:00:00,88.38,88.95,88.38,88.93,10570.0,84.5504,85.0957,84.5504,85.0766,10570.0
2017-05-18 10:05:00,88.91,88.91,88.66,88.66,3431.0,85.0574,85.0574,84.8183,84.8183,3431.0
2017-05-18 10:10:00,88.68,88.72,88.63,88.67,5900.0,84.8374,84.8757,84.7896,84.8278,5900.0
2017-05-18 10:15:00,88.65,88.7,88.55,88.61,4490.0,84.8087,84.8565,84.713,84.7704,4490.0
2017-05-18 10:20:00,88.62,88.64,88.49,88.62,6784.0,84.78,84.7991,84.6556,84.78,6784.0
2017-05-18 10:25:00,88.62,88.82,88.6,88.78,8120.0,84.78,84.9713,84.7609,84.9331,8120.0
2017-05-18 10:30:00,88.78,88.97,88.73,88.97,3535.0,84.9331,85.1148,84.8852,85.1148,3535.0
2017-05-18 10:35:00,88.94,89.07,88.93,88.99,7659.0,85.0861,85.2105,85.0766,85.134,7659.0
2017-05-18 10:40:00,88.97,89.03,88.93,89.0,5503.0,85.1148,85.1722,85.0766,85.1435,5503.0
2017-05-18 10:45:00,89.0,89.01,88.91,89.01,5525.0,85.1435,85.1531,85.0574,85.1531,5525.0
2017-05-18 10:50:00,88.99,89.07,88.92,89.07,8141.0,85.134,85.2105,85.067,85.2105,8141.0
2017-05-18 10:55:00,89.1,89.11,89.0,89.04,6300.0,85.2392,85.2488,85.1435,85.1818,6300.0
2017-05-18 11:00:00,89.03,89.15,89.03,89.1,4602.0,85.1722,85.287,85.1722,85.2392,4602.0
2017-05-18 11:05:00,89.07,89.07,88.94,89.02,6587.0,85.2105,85.2105,85.0861,85.1627,6587.0
2017-05-18 11:10:00,89.03,89.08,88.94,88.98,8151.0,85.1722,85.2201,85.0861,85.1244,8151.0
2017-05-18 11:15:00,89.02,89.08,88.99,89.04,6695.0,85.1627,85.2201,85.134,85.1818,6695.0
2017-05-18 11:20:00,89.03,89.06,88.99,89.05,7251.0,85.1722,85.2009,85.134,85.1914,7251.0
2017-05-18 11:25:00,89.03,89.05,88.97,89.0,6277.0,85.1722,85.1914,85.1148,85.1435,6277.0
2017-05-18 11:30:00,88.97,89.04,88.96,89.04,8674.0,85.1148,85.1818,85.1053,85.1818,8674.0
2017-05-18 11:35:00,89.03,89.03,88.93,88.94,8386.0,85.1722,85.1722,85.0766,85.0861,8386.0
2017-05-18 11:40:00,88.95,88.95,88.74,88.78,3752.0,85.0957,85.0957,84.8948,84.9331,3752.0
2017-05-18 11:45:00,88.77,88.9,88.76,88.9,2300.0,84.9235,85.0479,84.9139,85.0479,2300.0
2017-05-18 11:50:00,88.9,88.97,88.84,88.85,5704.0,85.0479,85.1148,84.9905,85.0,5704.0
2017-05-18 11:55:00,88.83,88.83,88.75,88.75,6346.0,84.9809,84.9809,84.9044,84.9044,6346.0
2017-05-18 12:00:00,88.76,88.78,88.67,88.69,3700.0,84.9139,84.9331,84.8278,84.847,3700.0
2017-05-18 12:05:00,88.71,88.81,88.7,88.76,7510.0,84.8661,84.9618,84.8565,84.9139,7510.0
2017-05-18 12:10:00,88.75,88.84,88.74,88.84,5449.0,84.9044,84.9905,84.8948,84.9905,5449.0
2017-05-18 12:15:00,88.83,88.83,88.74,88.75,3800.0,84.9809,84.9809,84.8948,84.9044,3800.0
2017-05-18 12:20:00,88.74,88.85,88.74,88.85,5487.0,84.8948,85.0,84.8948,85.0,5487.0
2017-05-18 12:25:00,88.85,89.0,88.85,88.96,11554.0,85.0,85.1435,85.0,85.1053,11554.0
2017-05-18 12:30:00,88.95,89.05,88.94,88.99,4752.0,85.0957,85.1914,85.0861,85.134,4752.0
2017-05-18 12:35:00,88.98,89.03,88.96,89.0,4128.0,85.1244,85.1722,85.1053,85.1435,4128.0
2017-05-18 12:40:00,88.98,89.0,88.95,88.95,4100.0,85.1244,85.1435,85.0957,85.0957,4100.0
2017-05-18 12:45:00,88.97,89.05,88.96,89.05,9767.0,85.1148,85.1914,85.1053,85.1914,9767.0
2017-05-18 12:50:00,89.04,89.09,88.97,88.97,6315.0,85.1818,85.2296,85.1148,85.1148,6315.0
2017-05-18 12:55:00,88.98,89.07,88.98,89.07,3608.0,85.1244,85.2105,85.1244,85.2105,3608.0
2017-05-18 13:00:00,89.06,89.12,89.05,89.07,5500.0,85.2009,85.2583,85.1914,85.2105,5500.0
2017-05-18 13:05:00,89.05,89.07,89.01,89.02,6700.0,85.1914,85.2105,85.1531,85.1627,6700.0
2017-05-18 13:10:00,88.97,89.03,88.96,89.01,3285.0,85.1148,85.1722,85.1053,85.1531,3285.0
2017-05-18 13:15:00,89.03,89.09,89.03,89.05,10999.0,85.1722,85.2296,85.1722,85.1914,10999.0
2017-05-18 13:20:00,89.06,89.07,89.03,89.05,3890.0,85.2009,85.2105,85.1722,85.1914,3890.0
2017-05-18 13:25:00,89.05,89.07,89.0,89.02,7150.0,85.1914,85.2105,85.1435,85.1627,7150.0
2017-05-18 13:30:00,89.03,89.08,89.01,89.08,4000.0,85.1722,85.2201,85.1531,85.2201,4000.0
2017-05-18 13:35:00,89.08,89.1,89.03,89.04,5900.0,85.2201,85.2392,85.1722,85.1818,5900.0
2017-05-18 13:40:00,89.04,89.1,89.04,89.05,2800.0,85.1818,85.2392,85.1818,85.1914,2800.0
2017-05-18 13:45:00,89.07,89.07,88.98,89.03,7300.0,85.2105,85.2105,85.1244,85.1722,7300.0
2017-05-18 13:50:00,89.05,89.13,89.01,89.11,12247.0,85.1914,85.2679,85.1531,85.2488,12247.0
2017-05-18 13:55:00,89.11,89.21,89.09,89.1,6553.0,85.2488,85.3444,85.2296,85.2392,6553.0
2017-05-18 14:00:00,89.12,89.32,89.08,89.25,8120.0,85.2583,85.4497,85.2201,85.3827,8120.0
2017-05-18 14:05:00,89.24,89.29,89.17,89.27,4300.0,85.3731,85.421,85.3062,85.4018,4300.0
2017-05-18 14:10:00,89.32,89.32,89.19,89.28,7200.0,85.4497,85.4497,85.3253,85.4114,7200.0
2017-05-18 14:15:00,89.26,89.28,89.13,89.18,5601.0,85.3923,85.4114,85.2679,85.3157,5601.0
2017-05-18 14:20:00,89.2,89.27,89.17,89.22,10316.0,85.3349,85.4018,85.3062,85.354,10316.0
2017-05-18 14:25:00,89.22,89.26,89.22,89.23,3735.0,85.354,85.3923,85.354,85.3636,3735.0
2017-05-18 14:30:00,89.27,89.38,89.27,89.3,7096.0,85.4018,85.5071,85.4018,85.4305,7096.0
2017-05-18 14:35:00,89.3,89.37,89.3,89.35,7650.0,85.4305,85.4975,85.4305,85.4784,7650.0
2017-05-18 14:40:00,89.37,89.38,89.3,89.31,3068.0,85.4975,85.5071,85.4305,85.4401,3068.0
2017-05-18 14:45:00,89.31,89.31,89.17,89.24,8352.0,85.4401,85.4401,85.3062,85.3731,8352.0
2017-05-18 14:50:00,89.24,89.24,89.12,89.13,4149.0,85.3731,85.3731,85.2583,85.2679,4149.0
2017-05-18 14:55:00,89.13,89.21,89.08,89.08,9739.0,85.2679,85.3444,85.2201,85.2201,9739.0
2017-05-18 15:00:00,89.08,89.1,89.01,89.04,4069.0,85.2201,85.2392,85.1531,85.1818,4069.0
2017-05-18 15:05:00,89.05,89.07,88.97,89.06,5600.0,85.1914,85.2105,85.1148,85.2009,5600.0
2017-05-18 15:10:00,89.06,89.06,88.96,88.96,7972.0,85.2009,85.2009,85.1053,85.1053,7972.0
2017-05-18 15:15:00,88.98,89.01,88.9,89.01,21484.0,85.1244,85.1531,85.0479,85.1531,21484.0
2017-05-18 15:20:00,89.0,89.06,88.94,89.01,14708.0,85.1435,85.2009,85.0861,85.1531,14708.0
2017-05-18 15:25:00,89.0,89.02,88.95,89.0,12950.0,85.1435,85.1627,85.0957,85.1435,12950.0
2017-05-18 15:30:00,89.02,89.03,88.94,88.97,13981.0,85.1627,85.1722,85.0861,85.1148,13981.0
2017-05-18 15:35:00,88.95,88.98,88.92,88.95,12623.0,85.0957,85.1244,85.067,85.0957,12623.0
2017-05-18 15:40:00,88.95,88.95,88.83,88.83,18239.0,85.0957,85.0957,84.9809,84.9809,18239.0
2017-05-18 15:45:00,88.8,88.94,88.77,88.9,32702.0,84.9522,85.0861,84.9235,85.0479,32702.0
2017-05-18 15:50:00,88.9,88.95,88.8,88.8,25952.0,85.0479,85.0957,84.9522,84.9522,25952.0
2017-05-18 15:55:00,88.79,88.83,88.75,88.77,72531.0,84.9426,84.9809,84.9044,84.9235,72531.0
2017-05-19 09:30:00,89.29,89.33,89.04,89.04,56159.0,85.421,85.4592,85.1818,85.1818,56159.0
2017-05-19 09:35:00,89.04,89.1,89.02,89.02,2000.0,85.1818,85.2392,85.1627,85.1627,2000.0
2017-05-19 09:40:00,89.13,89.21,89.1,89.1,2700.0,85.2679,85.3444,85.2392,85.2392,2700.0
2017-05-19 09:45:00,89.08,89.48,89.05,89.48,3839.0,85.2201,85.6027,85.1914,85.6027,3839.0
2017-05-19 09:50:00,89.47,89.62,89.43,89.49,5912.0,85.5932,85.7367,85.5549,85.6123,5912.0
2017-05-19 09:55:00,89.48,89.6,89.48,89.52,2401.0,85.6027,85.7175,85.6027,85.641,2401.0
2017-05-19 10:00:00,89.54,89.6,89.48,89.49,2300.0,85.6601,85.7175,85.6027,85.6123,2300.0
2017-05-19 10:05:00,89.52,89.54,89.47,89.54,2875.0,85.641,85.6601,85.5932,85.6601,2875.0
2017-05-19 10:10:00,89.57,89.62,89.47,89.51,4539.0,85.6888,85.7367,85.5932,85.6314,4539.0
2017-05-19 10:15:00,89.53,89.6,89.47,89.47,62300.0,85.6506,85.7175,85.5932,85.5932,62300.0
2017-05-19 10:20:00,89.53,89.54,89.43,89.5,4500.0,85.6506,85.6601,85.5549,85.6219,4500.0
2017-05-19 10:25:00,89.48,89.71,89.47,89.71,3800.0,85.6027,85.8228,85.5932,85.8228,3800.0
2017-05-19 10:30:00,89.73,89.75,89.58,89.58,3986.0,85.8419,85.861,85.6984,85.6984,3986.0
2017-05-19 10:35:00,89.58,89.68,89.57,89.62,2800.0,85.6984,85.7941,85.6888,85.7367,2800.0
2017-05-19 10:40:00,89.57,89.57,89.52,89.57,3414.0,85.6888,85.6888,85.641,85.6888,3414.0
2017-05-19 10:45:00,89.59,89.67,89.56,89.65,3113.0,85.708,85.7845,85.6793,85.7654,3113.0
2017-05-19 10:50:00,89.67,89.71,89.62,89.64,5483.0,85.7845,85.8228,85.7367,85.7558,5483.0
2017-05-19 10:55:00,89.63,89.68,89.6,89.67,4785.0,85.7462,85.7941,85.7175,85.7845,4785.0
2017-05-19 11:00:00,89.66,89.69,89.65,89.67,4700.0,85.7749,85.8036,85.7654,85.7845,4700.0
2017-05-19 11:05:00,89.67,89.67,89.6,89.6,2500.0,85.7845,85.7845,85.7175,85.7175,2500.0
2017-05-19 11:10:00,89.61,89.71,89.59,89.66,4823.0,85.7271,85.8228,85.708,85.7749,4823.0
2017-05-19 11:15:00,89.66,89.66,89.54,89.54,3136.0,85.7749,85.7749,85.6601,85.6601,3136.0
2017-05-19 11:20:00,89.55,89.56,89.52,89.54,2887.0,85.6697,85.6793,85.641,85.6601,2887.0
2017-05-19 11:25:00,89.53,89.53,89.46,89.51,6757.0,85.6506,85.6506,85.5836,85.6314,6757.0
2017-05-19 11:30:00,89.51,89.57,89.46,89.56,16390.0,85.6314,85.6888,85.5836,85.6793,16390.0
2017-05-19 11:35:00,89.55,89.59,89.53,89.59,7425.0,85.6697,85.708,85.6506,85.708,7425.0
2017-05-19 11:40:00,89.58,89.65,89.58,89.64,5973.0,85.6984,85.7654,85.6984,85.7558,5973.0
2017-05-19 11:45:00,89.64,89.67,89.63,89.66,4787.0,85.7558,85.7845,85.7462,85.7749,4787.0
2017-05-19 11:50:00,89.67,89.71,89.64,89.71,1700.0,85.7845,85.8228,85.7558,85.8228,1700.0
2017-05-19 11:55:00,89.7,89.8,89.69,89.75,7247.0,85.8132,85.9089,85.8036,85.861,7247.0
2017-05-19 12:00:00,89.79,89.84,89.76,89.84,3650.0,85.8993,85.9471,85.8706,85.9471,3650.0
2017-05-19 12:05:00,89.82,89.86,89.82,89.84,2283.0,85.928,85.9663,85.928,85.9471,2283.0
2017-05-19 12:10:00,89.84,89.87,89.84,89.86,2283.0,85.9471,85.9758,85.9471,85.9663,2283.0
2017-05-19 12:15:00,89.84,89.87,89.82,89.82,10500.0,85.9471,85.9758,85.928,85.928,10500.0
2017-05-19 12:20:00,89.85,89.89,89.82,89.87,2411.0,85.9567,85.995,85.928,85.9758,2411.0
2017-05-19 12:25:00,89.83,89.84,89.81,89.82,1722.0,85.9376,85.9471,85.9184,85.928,1722.0
2017-05-19 12:30:00,89.79,89.85,89.74,89.85,1600.0,85.8993,85.9567,85.8515,85.9567,1600.0
2017-05-19 12:35:00,89.83,89.83,89.76,89.77,1601.0,85.9376,85.9376,85.8706,85.8802,1601.0
2017-05-19 12:40:00,89.78,89.78,89.7,89.74,2100.0,85.8897,85.8897,85.8132,85.8515,2100.0
2017-05-19 12:45:00,89.76,89.76,89.71,89.75,1500.0,85.8706,85.8706,85.8228,85.861,1500.0
2017-05-19 12:50:00,89.77,89.77,89.7,89.74,2601.0,85.8802,85.8802,85.8132,85.8515,2601.0
2017-05-19 12:55:00,89.71,89.73,89.65,89.67,2200.0,85.8228,85.8419,85.7654,85.7845,2200.0
2017-05-19 13:00:00,89.67,89.73,89.67,89.73,3681.0,85.7845,85.8419,85.7845,85.8419,3681.0
2017-05-19 13:05:00,89.77,89.78,89.72,89.72,2400.0,85.8802,85.8897,85.8323,85.8323,2400.0
2017-05-19 13:10:00,89.75,89.82,89.75,89.82,500.0,85.861,85.928,85.861,85.928,500.0
2017-05-19 13:15:00,89.81,89.81,89.75,89.79,1600.0,85.9184,85.9184,85.861,85.8993,1600.0
2017-05-19 13:20:00,89.79,89.88,89.79,89.85,2400.0,85.8993,85.9854,85.8993,85.9567,2400.0
2017-05-19 13:25:00,89.84,89.87,89.81,89.85,3366.0,85.9471,85.9758,85.9184,85.9567,3366.0
2017-05-19 13:30:00,89.84,89.84,89.78,89.8,2661.0,85.9471,85.9471,85.8897,85.9089,2661.0
2017-05-19 13:35:00,89.81,89.84,89.79,89.8,3808.0,85.9184,85.9471,85.8993,85.9089,3808.0
2017-05-19 13:40:00,89.77,89.79,89.76,89.77,1900.0,85.8802,85.8993,85.8706,85.8802,1900.0
2017-05-19 13:45:00,89.78,89.82,89.78,89.81,4470.0,85.8897,85.928,85.8897,85.9184,4470.0
2017-05-19 13:50:00,89.85,89.86,89.8,89.83,3415.0,85.9567,85.9663,85.9089,85.9376,3415.0
2017-05-19 13:55:00,89.84,89.9,89.83,89.88,3347.0,85.9471,86.0045,85.9376,85.9854,3347.0
2017-05-19 14:00:00,89.87,89.94,89.87,89.92,6557.0,85.9758,86.0428,85.9758,86.0237,6557.0
2017-05-19 14:05:00,89.91,90.04,89.86,90.02,19038.0,86.0141,86.1385,85.9663,86.1193,19038.0
2017-05-19 14:10:00,90.01,90.09,89.99,90.02,10767.0,86.1098,86.1863,86.0906,86.1193,10767.0
2017-05-19 14:15:00,90.04,90.04,89.99,90.01,3450.0,86.1385,86.1385,86.0906,86.1098,3450.0
2017-05-19 14:20:00,90.02,90.06,90.01,90.03,6400.0,86.1193,86.1576,86.1098,86.1289,6400.0
2017-05-19 14:25:00,90.03,90.19,90.02,90.19,9440.0,86.1289,86.282,86.1193,86.282,9440.0
2017-05-19 14:30:00,90.18,90.31,90.17,90.3,10040.0,86.2724,86.3968,86.2628,86.3872,10040.0
2017-05-19 14:35:00,90.3,90.3,90.22,90.25,8321.0,86.3872,86.3872,86.3107,86.3394,8321.0
2017-05-19 14:40:00,90.26,90.3,90.25,90.25,7801.0,86.3489,86.3872,86.3394,86.3394,7801.0
2017-05-19 14:45:00,90.29,90.29,90.21,90.29,14697.0,86.3776,86.3776,86.3011,86.3776,14697.0
2017-05-19 14:50:00,90.29,90.29,90.24,90.29,7781.0,86.3776,86.3776,86.3298,86.3776,7781.0
2017-05-19 14:55:00,90.25,90.29,90.19,90.2,12072.0,86.3394,86.3776,86.282,86.2915,12072.0
2017-05-19 15:00:00,90.18,90.2,90.17,90.2,7082.0,86.2724,86.2915,86.2628,86.2915,7082.0
2017-05-19 15:05:00,90.18,90.2,89.92,89.92,12471.0,86.2724,86.2915,86.0237,86.0237,12471.0
2017-05-19 15:10:00,89.89,90.05,89.89,90.03,12949.0,85.995,86.148,85.995,86.1289,12949.0
2017-05-19 15:15:00,90.03,90.06,89.92,89.93,11162.0,86.1289,86.1576,86.0237,86.0332,11162.0
2017-05-19 15:20:00,89.94,89.97,89.89,89.97,13118.0,86.0428,86.0715,85.995,86.0715,13118.0
2017-05-19 15:25:00,89.96,90.19,89.95,90.07,28367.0,86.0619,86.282,86.0524,86.1672,28367.0
2017-05-19 15:30:00,90.1,90.21,90.04,90.16,97826.0,86.1959,86.3011,86.1385,86.2533,97826.0
2017-05-19 15:35:00,90.16,90.2,90.08,90.15,21121.0,86.2533,86.2915,86.1767,86.2437,21121.0
2017-05-19 15:40:00,90.15,90.22,90.11,90.12,22841.0,86.2437,86.3107,86.2054,86.215,22841.0
2017-05-19 15:45:00,90.11,90.12,89.99,90.05,47594.0,86.2054,86.215,86.0906,86.148,47594.0
2017-05-19 15:50:00,90.05,90.17,90.05,90.1,34191.0,86.148,86.2628,86.148,86.1959,34191.0
2017-05-19 15:55:00,90.1,90.1,89.98,90.04,40072.0,86.1959,86.1959,86.0811,86.1385,40072.0
2017-05-22 09:30:00,90.34,90.56,90.21,90.5,16876.0,86.4255,86.6359,86.3011,86.5785,16876.0
2017-05-22 09:35:00,90.55,90.7,90.46,90.61,5450.0,86.6264,86.7699,86.5403,86.6838,5450.0
2017-05-22 09:40:00,90.64,90.78,90.62,90.75,3762.0,86.7125,86.8464,86.6933,86.8177,3762.0
2017-05-22 09:45:00,90.79,90.8,90.65,90.77,8096.0,86.856,86.8655,86.722,86.8368,8096.0
2017-05-22 09:50:00,90.74,90.77,90.7,90.71,3200.0,86.8081,86.8368,86.7699,86.7794,3200.0
2017-05-22 09:55:00,90.71,90.95,90.7,90.95,8800.0,86.7794,87.009,86.7699,87.009,8800.0
2017-05-22 10:00:00,90.94,91.0,90.85,90.96,3706.0,86.9995,87.0569,86.9134,87.0186,3706.0
2017-05-22 10:05:00,90.97,90.99,90.91,90.91,6156.0,87.0282,87.0473,86.9708,86.9708,6156.0
2017-05-22 10:10:00,90.93,91.0,90.91,90.98,4825.0,86.9899,87.0569,86.9708,87.0377,4825.0
2017-05-22 10:15:00,90.99,91.0,90.92,90.94,4110.0,87.0473,87.0569,86.9803,86.9995,4110.0
2017-05-22 10:20:00,90.94,91.05,90.9,91.04,3732.0,86.9995,87.1047,86.9612,87.0951,3732.0
2017-05-22 10:25:00,91.05,91.13,91.01,91.13,3428.0,87.1047,87.1812,87.0664,87.1812,3428.0
2017-05-22 10:30:00,91.12,91.14,90.98,91.06,5734.0,87.1717,87.1908,87.0377,87.1143,5734.0
2017-05-22 10:35:00,91.0,91.09,90.96,91.09,15066.0,87.0569,87.143,87.0186,87.143,15066.0
2017-05-22 10:40:00,91.12,91.14,91.05,91.14,3010.0,87.1717,87.1908,87.1047,87.1908,3010.0
2017-05-22 10:45:00,91.15,91.24,91.14,91.17,4897.0,87.2004,87.2865,87.1908,87.2195,4897.0
2017-05-22 10:50:00,91.15,91.2,91.13,91.17,2604.0,87.2004,87.2482,87.1812,87.2195,2604.0
2017-05-22 10:55:00,91.17,91.38,91.16,91.38,32313.0,87.2195,87.4204,87.2099,87.4204,32313.0
2017-05-22 11:00:00,91.38,91.42,91.29,91.31,31179.0,87.4204,87.4587,87.3343,87.3534,31179.0
2017-05-22 11:05:00,91.29,91.56,91.29,91.56,8613.0,87.3343,87.5926,87.3343,87.5926,8613.0
2017-05-22 11:10:00,91.54,91.57,91.45,91.47,9615.0,87.5735,87.6022,87.4874,87.5065,9615.0
2017-05-22 11:15:00,91.49,91.66,91.43,91.61,10689.0,87.5256,87.6883,87.4682,87.6404,10689.0
2017-05-22 11:20:00,91.61,91.63,91.46,91.52,3761.0,87.6404,87.6596,87.4969,87.5543,3761.0
2017-05-22 11:25:00,91.52,91.52,91.47,91.5,5165.0,87.5543,87.5543,87.5065,87.5352,5165.0
2017-05-22 11:30:00,91.48,91.55,91.47,91.54,23269.0,87.5161,87.583,87.5065,87.5735,23269.0
2017-05-22 11:35:00,91.58,91.66,91.58,91.6,22280.0,87.6117,87.6883,87.6117,87.6309,22280.0
2017-05-22 11:40:00,91.59,91.6,91.47,91.53,11872.0,87.6213,87.6309,87.5065,87.5639,11872.0
2017-05-22 11:45:00,91.53,91.53,91.32,91.32,3600.0,87.5639,87.5639,87.363,87.363,3600.0
2017-05-22 11:50:00,91.33,91.36,91.26,91.3,3541.0,87.3726,87.4013,87.3056,87.3439,3541.0
2017-05-22 11:55:00,91.27,91.4,91.23,91.4,5201.0,87.3152,87.4395,87.2769,87.4395,5201.0
2017-05-22 12:00:00,91.38,91.41,91.33,91.36,2761.0,87.4204,87.4491,87.3726,87.4013,2761.0
2017-05-22 12:05:00,91.34,91.43,91.33,91.4,2738.0,87.3821,87.4682,87.3726,87.4395,2738.0
2017-05-22 12:10:00,91.42,91.57,91.41,91.49,2968.0,87.4587,87.6022,87.4491,87.5256,2968.0
2017-05-22 12:15:00,91.55,91.6,91.52,91.6,2085.0,87.583,87.6309,87.5543,87.6309,2085.0
2017-05-22 12:20:00,91.55,91.59,91.49,91.53,7720.0,87.583,87.6213,87.5256,87.5639,7720.0
2017-05-22 12:25:00,91.56,91.59,91.47,91.47,1630.0,87.5926,87.6213,87.5065,87.5065,1630.0
2017-05-22 12:30:00,91.51,91.56,91.47,91.49,2800.0,87.5448,87.5926,87.5065,87.5256,2800.0
2017-05-22 12:35:00,91.52,91.53,91.44,91.46,2400.0,87.5543,87.5639,87.4778,87.4969,2400.0
2017-05-22 12:40:00,91.42,91.47,91.41,91.41,3577.0,87.4587,87.5065,87.4491,87.4491,3577.0
2017-05-22 12:45:00,91.43,91.47,91.4,91.46,2900.0,87.4682,87.5065,87.4395,87.4969,2900.0
2017-05-22 12:50:00,91.44,91.44,91.4,91.44,3641.0,87.4778,87.4778,87.4395,87.4778,3641.0
2017-05-22 12:55:00,91.43,91.44,91.31,91.34,5254.0,87.4682,87.4778,87.3534,87.3821,5254.0
2017-05-22 13:00:00,91.33,91.36,91.31,91.31,2153.0,87.3726,87.4013,87.3534,87.3534,2153.0
2017-05-22 13:05:00,91.32,91.33,91.3,91.32,3200.0,87.363,87.3726,87.3439,87.363,3200.0
2017-05-22 13:10:00,91.34,91.41,91.34,91.34,5000.0,87.3821,87.4491,87.3821,87.3821,5000.0
2017-05-22 13:15:00,91.31,91.38,91.28,91.31,2674.0,87.3534,87.4204,87.3247,87.3534,2674.0
2017-05-22 13:20:00,91.3,91.39,91.3,91.39,3299.0,87.3439,87.43,87.3439,87.43,3299.0
2017-05-22 13:25:00,91.37,91.4,91.36,91.39,2063.0,87.4108,87.4395,87.4013,87.43,2063.0
2017-05-22 13:30:00,91.39,91.41,91.35,91.39,3010.0,87.43,87.4491,87.3917,87.43,3010.0
2017-05-22 13:35:00,91.36,91.38,91.32,91.34,2068.0,87.4013,87.4204,87.363,87.3821,2068.0
2017-05-22 13:40:00,91.34,91.4,91.34,91.37,2691.0,87.3821,87.4395,87.3821,87.4108,2691.0
2017-05-22 13:45:00,91.35,91.4,91.35,91.37,8393.0,87.3917,87.4395,87.3917,87.4108,8393.0
2017-05-22 13:50:00,91.38,91.41,91.36,91.39,3792.0,87.4204,87.4491,87.4013,87.43,3792.0
2017-05-22 13:55:00,91.4,91.48,91.38,91.44,3949.0,87.4395,87.5161,87.4204,87.4778,3949.0
2017-05-22 14:00:00,91.4,91.42,91.38,91.42,3502.0,87.4395,87.4587,87.4204,87.4587,3502.0
2017-05-22 14:05:00,91.44,91.45,91.4,91.45,2727.0,87.4778,87.4874,87.4395,87.4874,2727.0
2017-05-22 14:10:00,91.45,91.5,91.43,91.5,2310.0,87.4874,87.5352,87.4682,87.5352,2310.0
2017-05-22 14:15:00,91.49,91.5,91.47,91.49,4465.0,87.5256,87.5352,87.5065,87.5256,4465.0
2017-05-22 14:20:00,91.47,91.49,91.4,91.4,4434.0,87.5065,87.5256,87.4395,87.4395,4434.0
2017-05-22 14:25:00,91.41,91.41,91.37,91.39,2576.0,87.4491,87.4491,87.4108,87.43,2576.0
2017-05-22 14:30:00,91.4,91.47,91.39,91.46,23710.0,87.4395,87.5065,87.43,87.4969,23710.0
2017-05-22 14:35:00,91.47,91.52,91.45,91.52,6378.0,87.5065,87.5543,87.4874,87.5543,6378.0
2017-05-22 14:40:00,91.52,91.56,91.51,91.51,2488.0,87.5543,87.5926,87.5448,87.5448,2488.0
2017-05-22 14:45:00,91.52,91.53,91.47,91.47,2835.0,87.5543,87.5639,87.5065,87.5065,2835.0
2017-05-22 14:50:00,91.48,91.48,91.44,91.48,5640.0,87.5161,87.5161,87.4778,87.5161,5640.0
2017-05-22 14:55:00,91.48,91.48,91.39,91.46,6698.0,87.5161,87.5161,87.43,87.4969,6698.0
2017-05-22 15:00:00,91.47,91.51,91.47,91.5,5010.0,87.5065,87.5448,87.5065,87.5352,5010.0
2017-05-22 15:05:00,91.5,91.55,91.49,91.55,7219.0,87.5352,87.583,87.5256,87.583,7219.0
2017-05-22 15:10:00,91.55,91.6,91.53,91.58,3410.0,87.583,87.6309,87.5639,87.6117,3410.0
2017-05-22 15:15:00,91.6,91.62,91.53,91.56,4705.0,87.6309,87.65,87.5639,87.5926,4705.0
2017-05-22 15:20:00,91.56,91.57,91.51,91.56,6044.0,87.5926,87.6022,87.5448,87.5926,6044.0
2017-05-22 15:25:00,91.55,91.56,91.51,91.55,10989.0,87.583,87.5926,87.5448,87.583,10989.0
2017-05-22 15:30:00,91.56,91.61,91.53,91.55,10326.0,87.5926,87.6404,87.5639,87.583,10326.0
2017-05-22 15:35:00,91.56,91.68,91.56,91.64,17225.0,87.5926,87.7074,87.5926,87.6691,17225.0
2017-05-22 15:40:00,91.63,91.67,91.61,91.63,11870.0,87.6596,87.6978,87.6404,87.6596,11870.0
2017-05-22 15:45:00,91.63,91.77,91.62,91.76,24864.0,87.6596,87.7935,87.65,87.7839,24864.0
2017-05-22 15:50:00,91.77,91.77,91.72,91.77,24234.0,87.7935,87.7935,87.7457,87.7935,24234.0
2017-05-22 15:55:00,91.77,91.78,91.71,91.73,55125.0,87.7935,87.8031,87.7361,87.7552,55125.0
2017-05-23 09:30:00,91.95,92.18,91.56,91.67,13949.0,87.9657,88.1857,87.5926,87.6978,13949.0
2017-05-23 09:35:00,91.67,91.99,91.6,91.9,18467.0,87.6978,88.004,87.6309,87.9179,18467.0
2017-05-23 09:40:00,91.9,92.08,91.59,91.7,24888.0,87.9179,88.0901,87.6213,87.7265,24888.0
2017-05-23 09:45:00,91.72,91.86,91.32,91.42,16257.0,87.7457,87.8796,87.363,87.4587,16257.0
2017-05-23 09:50:00,91.42,91.46,91.26,91.26,28851.0,87.4587,87.4969,87.3056,87.3056,28851.0
2017-05-23 09:55:00,91.25,91.27,91.1,91.15,20629.0,87.296,87.3152,87.1525,87.2004,20629.0
2017-05-23 10:00:00,91.14,91.43,91.13,91.43,25768.0,87.1908,87.4682,87.1812,87.4682,25768.0
2017-05-23 10:05:00,91.42,91.69,91.36,91.66,5900.0,87.4587,87.717,87.4013,87.6883,5900.0
2017-05-23 10:10:00,91.65,91.65,91.47,91.48,5910.0,87.6787,87.6787,87.5065,87.5161,5910.0
2017-05-23 10:15:00,91.5,91.62,91.48,91.52,8330.0,87.5352,87.65,87.5161,87.5543,8330.0
2017-05-23 10:20:00,91.5,91.62,91.49,91.54,6800.0,87.5352,87.65,87.5256,87.5735,6800.0
2017-05-23 10:25:00,91.55,91.59,91.44,91.44,7603.0,87.583,87.6213,87.4778,87.4778,7603.0
2017-05-23 10:30:00,91.46,91.65,91.45,91.65,5668.0,87.4969,87.6787,87.4874,87.6787,5668.0
2017-05-23 10:35:00,91.68,91.68,91.52,91.63,6338.0,87.7074,87.7074,87.5543,87.6596,6338.0
2017-05-23 10:40:00,91.66,91.66,91.56,91.63,5628.0,87.6883,87.6883,87.5926,87.6596,5628.0
2017-05-23 10:45:00,91.61,91.73,91.59,91.66,6094.0,87.6404,87.7552,87.6213,87.6883,6094.0
2017-05-23 10:50:00,91.68,91.71,91.65,91.67,2100.0,87.7074,87.7361,87.6787,87.6978,2100.0
2017-05-23 10:55:00,91.67,91.69,91.62,91.67,5500.0,87.6978,87.717,87.65,87.6978,5500.0
2017-05-23 11:00:00,91.67,91.71,91.64,91.66,4600.0,87.6978,87.7361,87.6691,87.6883,4600.0
2017-05-23 11:05:00,91.63,91.63,91.55,91.58,2080.0,87.6596,87.6596,87.583,87.6117,2080.0
2017-05-23 11:10:00,91.59,91.67,91.57,91.65,3601.0,87.6213,87.6978,87.6022,87.6787,3601.0
2017-05-23 11:15:00,91.67,91.72,91.61,91.64,3946.0,87.6978,87.7457,87.6404,87.6691,3946.0
2017-05-23 11:20:00,91.63,91.78,91.63,91.73,6351.0,87.6596,87.8031,87.6596,87.7552,6351.0
2017-05-23 11:25:00,91.78,91.81,91.75,91.8,3900.0,87.8031,87.8318,87.7744,87.8222,3900.0
2017-05-23 11:30:00,91.78,91.78,91.73,91.77,2576.0,87.8031,87.8031,87.7552,87.7935,2576.0
2017-05-23 11:35:00,91.74,91.84,91.71,91.75,4430.0,87.7648,87.8605,87.7361,87.7744,4430.0
2017-05-23 11:40:00,91.75,91.82,91.75,91.81,1798.0,87.7744,87.8413,87.7744,87.8318,1798.0
2017-05-23 11:45:00,91.81,91.88,91.8,91.83,3641.0,87.8318,87.8987,87.8222,87.8509,3641.0
2017-05-23 11:50:00,91.83,91.85,91.83,91.83,1700.0,87.8509,87.87,87.8509,87.8509,1700.0
2017-05-23 11:55:00,91.82,91.88,91.81,91.86,3231.0,87.8413,87.8987,87.8318,87.8796,3231.0
2017-05-23 12:00:00,91.83,91.88,91.81,91.87,2200.0,87.8509,87.8987,87.8318,87.8892,2200.0
2017-05-23 12:05:00,91.81,91.85,91.76,91.82,16162.0,87.8318,87.87,87.7839,87.8413,16162.0
2017-05-23 12:10:00,91.81,91.86,91.78,91.8,12700.0,87.8318,87.8796,87.8031,87.8222,12700.0
2017-05-23 12:15:00,91.79,91.82,91.74,91.74,1600.0,87.8126,87.8413,87.7648,87.7648,1600.0
2017-05-23 12:20:00,91.74,91.77,91.68,91.7,6106.0,87.7648,87.7935,87.7074,87.7265,6106.0
2017-05-23 12:25:00,91.71,91.71,91.49,91.49,14100.0,87.7361,87.7361,87.5256,87.5256,14100.0
2017-05-23 12:30:00,91.48,91.53,91.45,91.53,9593.0,87.5161,87.5639,87.4874,87.5639,9593.0
2017-05-23 12:35:00,91.54,91.6,91.52,91.52,4700.0,87.5735,87.6309,87.5543,87.5543,4700.0
2017-05-23 12:40:00,91.54,91.59,91.54,91.57,1900.0,87.5735,87.6213,87.5735,87.6022,1900.0
2017-05-23 12:45:00,91.53,91.53,91.48,91.51,2366.0,87.5639,87.5639,87.5161,87.5448,2366.0
2017-05-23 12:50:00,91.48,91.49,91.45,91.48,4507.0,87.5161,87.5256,87.4874,87.5161,4507.0
2017-05-23 12:55:00,91.46,91.52,91.43,91.5,8803.0,87.4969,87.5543,87.4682,87.5352,8803.0
2017-05-23 13:00:00,91.51,91.59,91.4,91.41,42907.0,87.5448,87.6213,87.4395,87.4491,42907.0
2017-05-23 13:05:00,91.39,91.51,91.39,91.49,3250.0,87.43,87.5448,87.43,87.5256,3250.0
2017-05-23 13:10:00,91.49,91.59,91.49,91.59,4789.0,87.5256,87.6213,87.5256,87.6213,4789.0
2017-05-23 13:15:00,91.59,91.63,91.57,91.59,2200.0,87.6213,87.6596,87.6022,87.6213,2200.0
2017-05-23 13:20:00,91.59,91.59,91.47,91.5,7635.0,87.6213,87.6213,87.5065,87.5352,7635.0
2017-05-23 13:25:00,91.5,91.53,91.48,91.49,15569.0,87.5352,87.5639,87.5161,87.5256,15569.0
2017-05-23 13:30:00,91.5,91.53,91.49,91.5,4100.0,87.5352,87.5639,87.5256,87.5352,4100.0
2017-05-23 13:35:00,91.5,91.5,91.32,91.33,33924.0,87.5352,87.5352,87.363,87.3726,33924.0
2017-05-23 13:40:00,91.33,91.42,91.3,91.32,17308.0,87.3726,87.4587,87.3439,87.363,17308.0
2017-05-23 13:45:00,91.31,91.36,91.25,91.3,32423.0,87.3534,87.4013,87.296,87.3439,32423.0
2017-05-23 13:50:00,91.3,91.31,91.27,91.29,3050.0,87.3439,87.3534,87.3152,87.3343,3050.0
2017-05-23 13:55:00,91.29,91.3,91.24,91.3,2127.0,87.3343,87.3439,87.2865,87.3439,2127.0
2017-05-23 14:00:00,91.31,91.32,91.21,91.23,2466.0,87.3534,87.363,87.2578,87.2769,2466.0
2017-05-23 14:05:00,91.24,91.26,91.23,91.26,2700.0,87.2865,87.3056,87.2769,87.3056,2700.0
2017-05-23 14:10:00,91.25,91.29,91.17,91.17,5865.0,87.296,87.3343,87.2195,87.2195,5865.0
2017-05-23 14:15:00,91.18,91.2,91.1,91.12,3487.0,87.2291,87.2482,87.1525,87.1717,3487.0
2017-05-23 14:20:00,91.1,91.13,91.08,91.1,4744.0,87.1525,87.1812,87.1334,87.1525,4744.0
2017-05-23 14:25:00,91.1,91.1,91.01,91.01,5789.0,87.1525,87.1525,87.0664,87.0664,5789.0
2017-05-23 14:30:00,91.02,91.08,91.01,91.01,4561.0,87.076,87.1334,87.0664,87.0664,4561.0
2017-05-23 14:35:00,91.04,91.14,91.02,91.14,5633.0,87.0951,87.1908,87.076,87.1908,5633.0
2017-05-23 14:40:00,91.14,91.22,91.13,91.22,6925.0,87.1908,87.2673,87.1812,87.2673,6925.0
2017-05-23 14:45:00,91.26,91.27,91.2,91.23,5164.0,87.3056,87.3152,87.2482,87.2769,5164.0
2017-05-23 14:50:00,91.21,91.21,91.18,91.2,1909.0,87.2578,87.2578,87.2291,87.2482,1909.0
2017-05-23 14:55:00,91.2,91.21,91.11,91.11,6590.0,87.2482,87.2578,87.1621,87.1621,6590.0
2017-05-23 15:00:00,91.09,91.11,91.09,91.1,3200.0,87.143,87.1621,87.143,87.1525,3200.0
2017-05-23 15:05:00,91.11,91.21,91.09,91.16,9126.0,87.1621,87.2578,87.143,87.2099,9126.0
2017-05-23 15:10:00,91.18,91.23,91.16,91.2,5542.0,87.2291,87.2769,87.2099,87.2482,5542.0
2017-05-23 15:15:00,91.19,91.22,91.11,91.11,7174.0,87.2386,87.2673,87.1621,87.1621,7174.0
2017-05-23 15:20:00,91.1,91.11,91.06,91.11,4951.0,87.1525,87.1621,87.1143,87.1621,4951.0
2017-05-23 15:25:00,91.09,91.15,91.09,91.12,5701.0,87.143,87.2004,87.143,87.1717,5701.0
2017-05-23 15:30:00,91.11,91.11,91.05,91.07,9448.0,87.1621,87.1621,87.1047,87.1238,9448.0
2017-05-23 15:35:00,91.07,91.2,91.06,91.16,17956.0,87.1238,87.2482,87.1143,87.2099,17956.0
2017-05-23 15:40:00,91.15,91.15,90.99,91.01,50896.0,87.2004,87.2004,87.0473,87.0664,50896.0
2017-05-23 15:45:00,91.0,91.08,90.95,91.07,39717.0,87.0569,87.1334,87.009,87.1238,39717.0
2017-05-23 15:50:00,91.07,91.21,91.07,91.2,40651.0,87.1238,87.2578,87.1238,87.2482,40651.0
2017-05-23 15:55:00,91.2,91.21,91.12,91.19,87522.0,87.2482,87.2578,87.1717,87.2386,87522.0
2017-05-24 09:30:00,91.23,91.36,91.23,91.27,6112.0,87.2769,87.4013,87.2769,87.3152,6112.0
2017-05-24 09:35:00,91.3,91.3,90.95,91.05,9903.0,87.3439,87.3439,87.009,87.1047,9903.0
2017-05-24 09:40:00,91.05,91.06,90.98,91.02,4260.0,87.1047,87.1143,87.0377,87.076,4260.0
2017-05-24 09:45:00,91.05,91.1,90.99,91.04,7076.0,87.1047,87.1525,87.0473,87.0951,7076.0
2017-05-24 09:50:00,91.08,91.11,91.03,91.06,7639.0,87.1334,87.1621,87.0856,87.1143,7639.0
2017-05-24 09:55:00,91.05,91.22,91.03,91.19,12873.0,87.1047,87.2673,87.0856,87.2386,12873.0
2017-05-24 10:00:00,91.19,91.24,91.14,91.17,5455.0,87.2386,87.2865,87.1908,87.2195,5455.0
2017-05-24 10:05:00,91.21,91.39,91.21,91.39,1800.0,87.2578,87.43,87.2578,87.43,1800.0
2017-05-24 10:10:00,91.37,91.48,91.36,91.48,4132.0,87.4108,87.5161,87.4013,87.5161,4132.0
2017-05-24 10:15:00,91.45,91.46,91.32,91.33,5597.0,87.4874,87.4969,87.363,87.3726,5597.0
2017-05-24 10:20:00,91.3,91.41,91.29,91.38,3871.0,87.3439,87.4491,87.3343,87.4204,3871.0
2017-05-24 10:25:00,91.38,91.38,91.17,91.27,6832.0,87.4204,87.4204,87.2195,87.3152,6832.0
2017-05-24 10:30:00,91.29,91.32,91.22,91.24,4910.0,87.3343,87.363,87.2673,87.2865,4910.0
2017-05-24 10:35:00,91.26,91.43,91.26,91.38,3104.0,87.3056,87.4682,87.3056,87.4204,3104.0
2017-05-24 10:40:00,91.39,91.42,91.35,91.36,4748.0,87.43,87.4587,87.3917,87.4013,4748.0
2017-05-24 10:45:00,91.37,91.46,91.35,91.4,6923.0,87.4108,87.4969,87.3917,87.4395,6923.0
2017-05-24 10:50:00,91.4,91.45,91.31,91.36,5371.0,87.4395,87.4874,87.3534,87.4013,5371.0
2017-05-24 10:55:00,91.37,91.57,91.36,91.57,20889.0,87.4108,87.6022,87.4013,87.6022,20889.0
2017-05-24 11:00:00,91.56,91.7,91.52,91.55,8083.0,87.5926,87.7265,87.5543,87.583,8083.0
2017-05-24 11:05:00,91.56,91.59,91.52,91.58,3698.0,87.5926,87.6213,87.5543,87.6117,3698.0
2017-05-24 11:10:00,91.6,91.65,91.59,91.65,26801.0,87.6309,87.6787,87.6213,87.6787,26801.0
2017-05-24 11:15:00,91.66,91.71,91.66,91.69,5195.0,87.6883,87.7361,87.6883,87.717,5195.0
2017-05-24 11:20:00,91.66,91.7,91.62,91.62,21500.0,87.6883,87.7265,87.65,87.65,21500.0
2017-05-24 11:25:00,91.63,91.64,91.59,91.62,6679.0,87.6596,87.6691,87.6213,87.65,6679.0
2017-05-24 11:30:00,91.62,91.73,91.61,91.73,4118.0,87.65,87.7552,87.6404,87.7552,4118.0
2017-05-24 11:35:00,91.72,91.77,91.71,91.77,7772.0,87.7457,87.7935,87.7361,87.7935,7772.0
2017-05-24 11:40:00,91.75,91.77,91.74,91.76,2295.0,87.7744,87.7935,87.7648,87.7839,2295.0
2017-05-24 11:45:00,91.74,91.8,91.74,91.8,4125.0,87.7648,87.8222,87.7648,87.8222,4125.0
2017-05-24 11:50:00,91.76,91.79,91.74,91.75,3908.0,87.7839,87.8126,87.7648,87.7744,3908.0
2017-05-24 11:55:00,91.75,91.77,91.69,91.69,1725.0,87.7744,87.7935,87.717,87.717,1725.0
2017-05-24 12:00:00,91.69,91.76,91.67,91.73,3800.0,87.717,87.7839,87.6978,87.7552,3800.0
2017-05-24 12:05:00,91.74,91.79,91.74,91.79,1400.0,87.7648,87.8126,87.7648,87.8126,1400.0
2017-05-24 12:10:00,91.77,91.77,91.73,91.73,2350.0,87.7935,87.7935,87.7552,87.7552,2350.0
2017-05-24 12:15:00,91.73,91.8,91.73,91.74,5181.0,87.7552,87.8222,87.7552,87.7648,5181.0
2017-05-24 12:20:00,91.73,91.75,91.72,91.74,2100.0,87.7552,87.7744,87.7457,87.7648,2100.0
2017-05-24 12:25:00,91.77,91.77,91.7,91.71,65138.0,87.7935,87.7935,87.7265,87.7361,65138.0
2017-05-24 12:30:00,91.72,91.8,91.72,91.8,5693.0,87.7457,87.8222,87.7457,87.8222,5693.0
2017-05-24 12:35:00,91.77,91.83,91.77,91.83,3931.0,87.7935,87.8509,87.7935,87.8509,3931.0
2017-05-24 12:40:00,91.83,91.83,91.77,91.78,2000.0,87.8509,87.8509,87.7935,87.8031,2000.0
2017-05-24 12:45:00,91.79,91.83,91.79,91.8,2050.0,87.8126,87.8509,87.8126,87.8222,2050.0
2017-05-24 12:50:00,91.79,91.81,91.74,91.79,6967.0,87.8126,87.8318,87.7648,87.8126,6967.0
2017-05-24 12:55:00,91.81,91.85,91.8,91.85,1500.0,87.8318,87.87,87.8222,87.87,1500.0
2017-05-24 13:00:00,91.85,91.85,91.76,91.76,6188.0,87.87,87.87,87.7839,87.7839,6188.0
2017-05-24 13:05:00,91.78,91.78,91.71,91.71,1800.0,87.8031,87.8031,87.7361,87.7361,1800.0
2017-05-24 13:10:00,91.75,91.79,91.74,91.77,4056.0,87.7744,87.8126,87.7648,87.7935,4056.0
2017-05-24 13:15:00,91.74,91.78,91.73,91.78,32798.0,87.7648,87.8031,87.7552,87.8031,32798.0
2017-05-24 13:20:00,91.78,91.78,91.75,91.78,2167.0,87.8031,87.8031,87.7744,87.8031,2167.0
2017-05-24 13:25:00,91.77,91.83,91.77,91.8,2600.0,87.7935,87.8509,87.7935,87.8222,2600.0
2017-05-24 13:30:00,91.77,91.8,91.77,91.8,738.0,87.7935,87.8222,87.7935,87.8222,738.0
2017-05-24 13:35:00,91.8,91.83,91.78,91.82,5185.0,87.8222,87.8509,87.8031,87.8413,5185.0
2017-05-24 13:40:00,91.83,91.86,91.83,91.85,34896.0,87.8509,87.8796,87.8509,87.87,34896.0
2017-05-24 13:45:00,91.84,91.85,91.81,91.84,2900.0,87.8605,87.87,87.8318,87.8605,2900.0
2017-05-24 13:50:00,91.86,91.92,91.86,91.92,4865.0,87.8796,87.937,87.8796,87.937,4865.0
2017-05-24 13:55:00,91.92,91.96,91.88,91.94,6212.0,87.937,87.9753,87.8987,87.9561,6212.0
2017-05-24 14:00:00,91.96,91.99,91.89,91.93,11235.0,87.9753,88.004,87.9083,87.9466,11235.0
2017-05-24 14:05:00,91.94,92.0,91.93,92.0,5378.0,87.9561,88.0135,87.9466,88.0135,5378.0
2017-05-24 14:10:00,92.0,92.15,91.96,92.15,10913.0,88.0135,88.157,87.9753,88.157,10913.0
2017-05-24 14:15:00,92.15,92.24,92.11,92.18,5077.0,88.157,88.2431,88.1188,88.1857,5077.0
2017-05-24 14:20:00,92.24,92.26,92.15,92.25,3850.0,88.2431,88.2623,88.157,88.2527,3850.0
2017-05-24 14:25:00,92.2,92.21,92.15,92.2,7353.0,88.2049,88.2144,88.157,88.2049,7353.0
2017-05-24 14:30:00,92.17,92.22,92.09,92.18,8230.0,88.1762,88.224,88.0996,88.1857,8230.0
2017-05-24 14:35:00,92.14,92.26,92.14,92.25,7338.0,88.1475,88.2623,88.1475,88.2527,7338.0
2017-05-24 14:40:00,92.25,92.31,92.25,92.26,6714.0,88.2527,88.3101,88.2527,88.2623,6714.0
2017-05-24 14:45:00,92.26,92.38,92.25,92.33,7083.0,88.2623,88.3771,88.2527,88.3292,7083.0
2017-05-24 14:50:00,92.35,92.37,92.31,92.37,7413.0,88.3484,88.3675,88.3101,88.3675,7413.0
2017-05-24 14:55:00,92.35,92.42,92.35,92.42,8070.0,88.3484,88.4153,88.3484,88.4153,8070.0
2017-05-24 15:00:00,92.42,92.46,92.35,92.37,15104.0,88.4153,88.4536,88.3484,88.3675,15104.0
2017-05-24 15:05:00,92.38,92.52,92.32,92.49,31293.0,88.3771,88.511,88.3197,88.4823,31293.0
2017-05-24 15:10:00,92.5,92.51,92.47,92.51,6995.0,88.4919,88.5014,88.4632,88.5014,6995.0
2017-05-24 15:15:00,92.5,92.57,92.48,92.5,6855.0,88.4919,88.5588,88.4727,88.4919,6855.0
2017-05-24 15:20:00,92.48,92.57,92.48,92.52,8310.0,88.4727,88.5588,88.4727,88.511,8310.0
2017-05-24 15:25:00,92.49,92.54,92.47,92.5,84505.0,88.4823,88.5301,88.4632,88.4919,84505.0
2017-05-24 15:30:00,92.51,92.55,92.49,92.49,11986.0,88.5014,88.5397,88.4823,88.4823,11986.0
2017-05-24 15:35:00,92.48,92.54,92.43,92.43,10167.0,88.4727,88.5301,88.4249,88.4249,10167.0
2017-05-24 15:40:00,92.45,92.48,92.43,92.44,13360.0,88.444,88.4727,88.4249,88.4345,13360.0
2017-05-24 15:45:00,92.45,92.59,92.45,92.57,58213.0,88.444,88.578,88.444,88.5588,58213.0
2017-05-24 15:50:00,92.57,92.64,92.54,92.54,27980.0,88.5588,88.6258,88.5301,88.5301,27980.0
2017-05-24 15:55:00,92.55,92.58,92.47,92.48,58066.0,88.5397,88.5684,88.4632,88.4727,58066.0
2017-05-25 09:30:00,93.0,93.0,92.59,92.94,6518.0,88.9702,88.9702,88.578,88.9128,6518.0
2017-05-25 09:35:00,92.97,93.05,92.94,93.0,2021.0,88.9415,89.018,88.9128,88.9702,2021.0
2017-05-25 09:40:00,93.02,93.02,92.87,92.89,5800.0,88.9893,88.9893,88.8458,88.865,5800.0
2017-05-25 09:45:00,92.9,92.98,92.89,92.93,3639.0,88.8745,88.9511,88.865,88.9032,3639.0
2017-05-25 09:50:00,92.96,92.96,92.8,92.8,4175.0,88.9319,88.9319,88.7789,88.7789,4175.0
2017-05-25 09:55:00,92.82,92.86,92.74,92.79,5231.0,88.798,88.8363,88.7215,88.7693,5231.0
2017-05-25 10:00:00,92.8,92.96,92.78,92.86,8107.0,88.7789,88.9319,88.7597,88.8363,8107.0
2017-05-25 10:05:00,92.88,92.9,92.77,92.78,7018.0,88.8554,88.8745,88.7502,88.7597,7018.0
2017-05-25 10:10:00,92.79,92.8,92.63,92.64,3965.0,88.7693,88.7789,88.6162,88.6258,3965.0
2017-05-25 10:15:00,92.65,92.74,92.62,92.62,7050.0,88.6354,88.7215,88.6067,88.6067,7050.0
2017-05-25 10:20:00,92.64,92.64,92.51,92.51,8812.0,88.6258,88.6258,88.5014,88.5014,8812.0
2017-05-25 10:25:00,92.58,92.59,92.46,92.5,3683.0,88.5684,88.578,88.4536,88.4919,3683.0
2017-05-25 10:30:00,92.51,92.69,92.5,92.66,12189.0,88.5014,88.6736,88.4919,88.6449,12189.0
2017-05-25 10:35:00,92.69,92.75,92.66,92.75,16204.0,88.6736,88.731,88.6449,88.731,16204.0
2017-05-25 10:40:00,92.75,92.75,92.64,92.67,5955.0,88.731,88.731,88.6258,88.6545,5955.0
2017-05-25 10:45:00,92.7,92.75,92.66,92.68,3600.0,88.6832,88.731,88.6449,88.6641,3600.0
2017-05-25 10:50:00,92.65,92.71,92.63,92.63,2837.0,88.6354,88.6928,88.6162,88.6162,2837.0
2017-05-25 10:55:00,92.62,92.8,92.62,92.78,6638.0,88.6067,88.7789,88.6067,88.7597,6638.0
2017-05-25 11:00:00,92.75,92.75,92.6,92.6,4405.0,88.731,88.731,88.5875,88.5875,4405.0
2017-05-25 11:05:00,92.61,92.65,92.57,92.59,5124.0,88.5971,88.6354,88.5588,88.578,5124.0
2017-05-25 11:10:00,92.62,92.66,92.58,92.58,4312.0,88.6067,88.6449,88.5684,88.5684,4312.0
2017-05-25 11:15:00,92.6,92.68,92.6,92.61,8246.0,88.5875,88.6641,88.5875,88.5971,8246.0
2017-05-25 11:20:00,92.57,92.6,92.55,92.55,4010.0,88.5588,88.5875,88.5397,88.5397,4010.0
2017-05-25 11:25:00,92.53,92.56,92.51,92.56,5077.0,88.5206,88.5493,88.5014,88.5493,5077.0
2017-05-25 11:30:00,92.58,92.62,92.55,92.56,3800.0,88.5684,88.6067,88.5397,88.5493,3800.0
2017-05-25 11:35:00,92.55,92.55,92.49,92.5,33500.0,88.5397,88.5397,88.4823,88.4919,33500.0
2017-05-25 11:40:00,92.5,92.55,92.47,92.47,17779.0,88.4919,88.5397,88.4632,88.4632,17779.0
2017-05-25 11:45:00,92.48,92.52,92.46,92.5,4548.0,88.4727,88.511,88.4536,88.4919,4548.0
2017-05-25 11:50:00,92.56,92.56,92.48,92.49,9441.0,88.5493,88.5493,88.4727,88.4823,9441.0
2017-05-25 11:55:00,92.45,92.55,92.45,92.5,3500.0,88.444,88.5397,88.444,88.4919,3500.0
2017-05-25 12:00:00,92.5,92.58,92.48,92.5,5618.0,88.4919,88.5684,88.4727,88.4919,5618.0
2017-05-25 12:05:00,92.5,92.55,92.49,92.54,11820.0,88.4919,88.5397,88.4823,88.5301,11820.0
2017-05-25 12:10:00,92.56,92.59,92.52,92.59,3292.0,88.5493,88.578,88.511,88.578,3292.0
2017-05-25 12:15:00,92.57,92.59,92.51,92.59,2900.0,88.5588,88.578,88.5014,88.578,2900.0
2017-05-25 12:20:00,92.59,92.61,92.54,92.55,8536.0,88.578,88.5971,88.5301,88.5397,8536.0
2017-05-25 12:25:00,92.55,92.55,92.48,92.49,3110.0,88.5397,88.5397,88.4727,88.4823,3110.0
2017-05-25 12:30:00,92.48,92.51,92.47,92.47,3786.0,88.4727,88.5014,88.4632,88.4632,3786.0
2017-05-25 12:35:00,92.48,92.5,92.47,92.49,3241.0,88.4727,88.4919,88.4632,88.4823,3241.0
2017-05-25 12:40:00,92.49,92.53,92.49,92.5,3510.0,88.4823,88.5206,88.4823,88.4919,3510.0
2017-05-25 12:45:00,92.48,92.48,92.45,92.45,2057.0,88.4727,88.4727,88.444,88.444,2057.0
2017-05-25 12:50:00,92.47,92.51,92.47,92.5,3700.0,88.4632,88.5014,88.4632,88.4919,3700.0
2017-05-25 12:55:00,92.49,92.52,92.48,92.52,3200.0,88.4823,88.511,88.4727,88.511,3200.0
2017-05-25 13:00:00,92.51,92.52,92.47,92.48,3825.0,88.5014,88.511,88.4632,88.4727,3825.0
2017-05-25 13:05:00,92.49,92.5,92.46,92.46,2800.0,88.4823,88.4919,88.4536,88.4536,2800.0
2017-05-25 13:10:00,92.47,92.5,92.47,92.5,5119.0,88.4632,88.4919,88.4632,88.4919,5119.0
2017-05-25 13:15:00,92.5,92.52,92.47,92.5,4238.0,88.4919,88.511,88.4632,88.4919,4238.0
2017-05-25 13:20:00,92.5,92.57,92.49,92.57,11695.0,88.4919,88.5588,88.4823,88.5588,11695.0
2017-05-25 13:25:00,92.55,92.55,92.49,92.49,5057.0,88.5397,88.5397,88.4823,88.4823,5057.0
2017-05-25 13:30:00,92.52,92.52,92.47,92.48,2124.0,88.511,88.511,88.4632,88.4727,2124.0
2017-05-25 13:35:00,92.5,92.53,92.48,92.48,2063.0,88.4919,88.5206,88.4727,88.4727,2063.0
2017-05-25 13:40:00,92.48,92.5,92.47,92.49,1100.0,88.4727,88.4919,88.4632,88.4823,1100.0
2017-05-25 13:45:00,92.49,92.52,92.47,92.47,4300.0,88.4823,88.511,88.4632,88.4632,4300.0
2017-05-25 13:50:00,92.52,92.54,92.49,92.49,5753.0,88.511,88.5301,88.4823,88.4823,5753.0
2017-05-25 13:55:00,92.5,92.5,92.47,92.5,4099.0,88.4919,88.4919,88.4632,88.4919,4099.0
2017-05-25 14:00:00,92.5,92.51,92.46,92.48,3520.0,88.4919,88.5014,88.4536,88.4727,3520.0
2017-05-25 14:05:00,92.48,92.5,92.46,92.47,3257.0,88.4727,88.4919,88.4536,88.4632,3257.0
2017-05-25 14:10:00,92.47,92.51,92.46,92.48,5045.0,88.4632,88.5014,88.4536,88.4727,5045.0
2017-05-25 14:15:00,92.49,92.49,92.47,92.47,2631.0,88.4823,88.4823,88.4632,88.4632,2631.0
2017-05-25 14:20:00,92.48,92.54,92.46,92.51,6300.0,88.4727,88.5301,88.4536,88.5014,6300.0
2017-05-25 14:25:00,92.49,92.52,92.48,92.51,9600.0,88.4823,88.511,88.4727,88.5014,9600.0
2017-05-25 14:30:00,92.5,92.53,92.5,92.51,18327.0,88.4919,88.5206,88.4919,88.5014,18327.0
2017-05-25 14:35:00,92.52,92.53,92.48,92.49,24931.0,88.511,88.5206,88.4727,88.4823,24931.0
2017-05-25 14:40:00,92.5,92.5,92.4,92.4,7397.0,88.4919,88.4919,88.3962,88.3962,7397.0
2017-05-25 14:45:00,92.4,92.45,92.39,92.44,22331.0,88.3962,88.444,88.3866,88.4345,22331.0
2017-05-25 14:50:00,92.43,92.54,92.38,92.51,121706.0,88.4249,88.5301,88.3771,88.5014,121706.0
2017-05-25 14:55:00,92.53,92.58,92.5,92.57,14443.0,88.5206,88.5684,88.4919,88.5588,14443.0
2017-05-25 15:00:00,92.58,92.67,92.58,92.59,7901.0,88.5684,88.6545,88.5684,88.578,7901.0
2017-05-25 15:05:00,92.59,92.6,92.49,92.52,11150.0,88.578,88.5875,88.4823,88.511,11150.0
2017-05-25 15:10:00,92.51,92.51,92.45,92.47,8194.0,88.5014,88.5014,88.444,88.4632,8194.0
2017-05-25 15:15:00,92.48,92.48,92.44,92.46,9070.0,88.4727,88.4727,88.4345,88.4536,9070.0
2017-05-25 15:20:00,92.45,92.45,92.4,92.44,30615.0,88.444,88.444,88.3962,88.4345,30615.0
2017-05-25 15:25:00,92.41,92.5,92.41,92.48,5201.0,88.4058,88.4919,88.4058,88.4727,5201.0
2017-05-25 15:30:00,92.48,92.51,92.48,92.5,13352.0,88.4727,88.5014,88.4727,88.4919,13352.0
2017-05-25 15:35:00,92.5,92.6,92.49,92.55,15689.0,88.4919,88.5875,88.4823,88.5397,15689.0
2017-05-25 15:40:00,92.55,92.55,92.49,92.5,17590.0,88.5397,88.5397,88.4823,88.4919,17590.0
2017-05-25 15:45:00,92.5,92.54,92.46,92.46,24290.0,88.4919,88.5301,88.4536,88.4536,24290.0
2017-05-25 15:50:00,92.45,92.45,92.32,92.36,31902.0,88.444,88.444,88.3197,88.3579,31902.0
2017-05-25 15:55:00,92.35,92.45,92.32,92.35,98212.0,88.3484,88.444,88.3197,88.3484,98212.0
2017-05-26 09:30:00,92.19,92.55,92.19,92.55,23457.0,88.1953,88.5397,88.1953,88.5397,23457.0
2017-05-26 09:35:00,92.56,92.58,92.32,92.32,24151.0,88.5493,88.5684,88.3197,88.3197,24151.0
2017-05-26 09:40:00,92.33,92.37,92.26,92.37,10841.0,88.3292,88.3675,88.2623,88.3675,10841.0
2017-05-26 09:45:00,92.34,92.34,92.17,92.17,5401.0,88.3388,88.3388,88.1762,88.1762,5401.0
2017-05-26 09:50:00,92.17,92.23,92.09,92.21,10000.0,88.1762,88.2336,88.0996,88.2144,10000.0
2017-05-26 09:55:00,92.26,92.39,92.23,92.32,5500.0,88.2623,88.3866,88.2336,88.3197,5500.0
2017-05-26 10:00:00,92.29,92.38,92.2,92.35,7058.0,88.291,88.3771,88.2049,88.3484,7058.0
2017-05-26 10:05:00,92.34,92.38,92.28,92.32,3132.0,88.3388,88.3771,88.2814,88.3197,3132.0
2017-05-26 10:10:00,92.32,92.36,92.3,92.35,47609.0,88.3197,88.3579,88.3005,88.3484,47609.0
2017-05-26 10:15:00,92.33,92.54,92.3,92.5,9747.0,88.3292,88.5301,88.3005,88.4919,9747.0
2017-05-26 10:20:00,92.48,92.55,92.41,92.5,4502.0,88.4727,88.5397,88.4058,88.4919,4502.0
2017-05-26 10:25:00,92.53,92.55,92.5,92.51,4319.0,88.5206,88.5397,88.4919,88.5014,4319.0
2017-05-26 10:30:00,92.56,92.56,92.48,92.56,16723.0,88.5493,88.5493,88.4727,88.5493,16723.0
2017-05-26 10:35:00,92.56,92.68,92.5,92.64,5748.0,88.5493,88.6641,88.4919,88.6258,5748.0
2017-05-26 10:40:00,92.67,92.68,92.57,92.57,2150.0,88.6545,88.6641,88.5588,88.5588,2150.0
2017-05-26 10:45:00,92.62,92.66,92.61,92.62,3150.0,88.6067,88.6449,88.5971,88.6067,3150.0
2017-05-26 10:50:00,92.64,92.68,92.63,92.67,1000.0,88.6258,88.6641,88.6162,88.6545,1000.0
2017-05-26 10:55:00,92.66,92.66,92.55,92.56,3432.0,88.6449,88.6449,88.5397,88.5493,3432.0
2017-05-26 11:00:00,92.56,92.57,92.48,92.48,3200.0,88.5493,88.5588,88.4727,88.4727,3200.0
2017-05-26 11:05:00,92.52,92.53,92.46,92.49,4630.0,88.511,88.5206,88.4536,88.4823,4630.0
2017-05-26 11:10:00,92.51,92.51,92.39,92.39,2737.0,88.5014,88.5014,88.3866,88.3866,2737.0
2017-05-26 11:15:00,92.41,92.41,92.34,92.36,1913.0,88.4058,88.4058,88.3388,88.3579,1913.0
2017-05-26 11:20:00,92.37,92.38,92.32,92.34,18100.0,88.3675,88.3771,88.3197,88.3388,18100.0
2017-05-26 11:25:00,92.37,92.4,92.34,92.4,1500.0,88.3675,88.3962,88.3388,88.3962,1500.0
2017-05-26 11:30:00,92.39,92.46,92.39,92.4,1700.0,88.3866,88.4536,88.3866,88.3962,1700.0
2017-05-26 11:35:00,92.41,92.42,92.32,92.33,3473.0,88.4058,88.4153,88.3197,88.3292,3473.0
2017-05-26 11:40:00,92.33,92.35,92.02,92.05,39516.0,88.3292,88.3484,88.0327,88.0614,39516.0
2017-05-26 11:45:00,92.03,92.06,91.98,92.06,7133.0,88.0422,88.0709,87.9944,88.0709,7133.0
2017-05-26 11:50:00,92.07,92.1,92.01,92.02,4371.0,88.0805,88.1092,88.0231,88.0327,4371.0
2017-05-26 11:55:00,92.02,92.02,91.95,91.96,4057.0,88.0327,88.0327,87.9657,87.9753,4057.0
2017-05-26 12:00:00,91.97,91.99,91.94,91.98,4325.0,87.9848,88.004,87.9561,87.9944,4325.0
2017-05-26 12:05:00,91.98,92.02,91.97,92.01,1350.0,87.9944,88.0327,87.9848,88.0231,1350.0
2017-05-26 12:10:00,92.01,92.04,91.95,92.04,14232.0,88.0231,88.0518,87.9657,88.0518,14232.0
2017-05-26 12:15:00,92.06,92.14,92.06,92.12,4292.0,88.0709,88.1475,88.0709,88.1283,4292.0
2017-05-26 12:20:00,92.12,92.12,92.07,92.08,6563.0,88.1283,88.1283,88.0805,88.0901,6563.0
2017-05-26 12:25:00,92.07,92.09,92.05,92.07,4574.0,88.0805,88.0996,88.0614,88.0805,4574.0
2017-05-26 12:30:00,92.07,92.15,92.02,92.13,22399.0,88.0805,88.157,88.0327,88.1379,22399.0
2017-05-26 12:35:00,92.12,92.13,92.04,92.04,2179.0,88.1283,88.1379,88.0518,88.0518,2179.0
2017-05-26 12:40:00,92.03,92.05,92.01,92.02,3799.0,88.0422,88.0614,88.0231,88.0327,3799.0
2017-05-26 12:45:00,92.02,92.02,91.93,91.93,3119.0,88.0327,88.0327,87.9466,87.9466,3119.0
2017-05-26 12:50:00,91.93,91.99,91.93,91.99,1900.0,87.9466,88.004,87.9466,88.004,1900.0
2017-05-26 12:55:00,91.99,91.99,91.94,91.94,2824.0,88.004,88.004,87.9561,87.9561,2824.0
2017-05-26 13:00:00,91.96,91.97,91.9,91.91,3215.0,87.9753,87.9848,87.9179,87.9274,3215.0
2017-05-26 13:05:00,91.91,92.06,91.91,92.01,7479.0,87.9274,88.0709,87.9274,88.0231,7479.0
2017-05-26 13:10:00,92.02,92.04,92.0,92.02,1577.0,88.0327,88.0518,88.0135,88.0327,1577.0
2017-05-26 13:15:00,92.01,92.05,92.0,92.01,5098.0,88.0231,88.0614,88.0135,88.0231,5098.0
2017-05-26 13:20:00,92.01,92.04,91.97,91.97,1800.0,88.0231,88.0518,87.9848,87.9848,1800.0
2017-05-26 13:25:00,91.97,92.0,91.96,92.0,2472.0,87.9848,88.0135,87.9753,88.0135,2472.0
2017-05-26 13:30:00,92.03,92.04,92.0,92.01,600.0,88.0422,88.0518,88.0135,88.0231,600.0
2017-05-26 13:35:00,92.03,92.03,91.96,91.97,2633.0,88.0422,88.0422,87.9753,87.9848,2633.0
2017-05-26 13:40:00,91.98,91.99,91.91,91.93,4676.0,87.9944,88.004,87.9274,87.9466,4676.0
2017-05-26 13:45:00,91.95,91.98,91.91,91.92,3100.0,87.9657,87.9944,87.9274,87.937,3100.0
2017-05-26 13:50:00,91.92,91.92,91.9,91.92,1510.0,87.937,87.937,87.9179,87.937,1510.0
2017-05-26 13:55:00,91.9,91.92,91.86,91.87,9105.0,87.9179,87.937,87.8796,87.8892,9105.0
2017-05-26 14:00:00,91.86,92.05,91.86,92.05,12662.0,87.8796,88.0614,87.8796,88.0614,12662.0
2017-05-26 14:05:00,92.03,92.06,91.93,91.96,18764.0,88.0422,88.0709,87.9466,87.9753,18764.0
2017-05-26 14:10:00,91.98,91.99,91.91,91.94,5178.0,87.9944,88.004,87.9274,87.9561,5178.0
2017-05-26 14:15:00,91.94,91.96,91.92,91.92,4420.0,87.9561,87.9753,87.937,87.937,4420.0
2017-05-26 14:20:00,91.92,91.99,91.89,91.93,11415.0,87.937,88.004,87.9083,87.9466,11415.0
2017-05-26 14:25:00,91.95,91.96,91.94,91.95,1400.0,87.9657,87.9753,87.9561,87.9657,1400.0
2017-05-26 14:30:00,91.95,91.96,91.9,91.91,2963.0,87.9657,87.9753,87.9179,87.9274,2963.0
2017-05-26 14:35:00,91.92,91.93,91.91,91.92,2607.0,87.937,87.9466,87.9274,87.937,2607.0
2017-05-26 14:40:00,91.92,91.93,91.89,91.9,3032.0,87.937,87.9466,87.9083,87.9179,3032.0
2017-05-26 14:45:00,91.9,91.91,91.88,91.89,3960.0,87.9179,87.9274,87.8987,87.9083,3960.0
2017-05-26 14:50:00,91.88,91.9,91.86,91.88,3375.0,87.8987,87.9179,87.8796,87.8987,3375.0
2017-05-26 14:55:00,91.91,91.93,91.88,91.9,3206.0,87.9274,87.9466,87.8987,87.9179,3206.0
2017-05-26 15:00:00,91.9,91.91,91.87,91.87,3314.0,87.9179,87.9274,87.8892,87.8892,3314.0
2017-05-26 15:05:00,91.87,91.89,91.84,91.86,9049.0,87.8892,87.9083,87.8605,87.8796,9049.0
2017-05-26 15:10:00,91.85,91.95,91.82,91.92,27872.0,87.87,87.9657,87.8413,87.937,27872.0
2017-05-26 15:15:00,91.92,91.93,91.87,91.89,7264.0,87.937,87.9466,87.8892,87.9083,7264.0
2017-05-26 15:20:00,91.88,91.9,91.78,91.78,7843.0,87.8987,87.9179,87.8031,87.8031,7843.0
2017-05-26 15:25:00,91.78,91.79,91.76,91.78,14672.0,87.8031,87.8126,87.7839,87.8031,14672.0
2017-05-26 15:30:00,91.79,91.82,91.77,91.78,16996.0,87.8126,87.8413,87.7935,87.8031,16996.0
2017-05-26 15:35:00,91.78,91.84,91.77,91.83,15056.0,87.8031,87.8605,87.7935,87.8509,15056.0
2017-05-26 15:40:00,91.84,91.85,91.8,91.81,44125.0,87.8605,87.87,87.8222,87.8318,44125.0
2017-05-26 15:45:00,91.8,91.99,91.8,91.98,38814.0,87.8222,88.004,87.8222,87.9944,38814.0
2017-05-26 15:50:00,91.98,92.0,91.87,91.88,45026.0,87.9944,88.0135,87.8892,87.8987,45026.0
2017-05-26 15:55:00,91.88,91.88,91.78,91.81,60980.0,87.8987,87.8987,87.8031,87.8318,60980.0
2017-05-30 09:30:00,91.82,91.94,91.71,91.85,11156.0,87.8413,87.9561,87.7361,87.87,11156.0
2017-05-30 09:35:00,92.0,92.02,91.92,91.94,2041.0,88.0135,88.0327,87.937,87.9561,2041.0
2017-05-30 09:40:00,91.97,92.18,91.92,92.14,5200.0,87.9848,88.1857,87.937,88.1475,5200.0
2017-05-30 09:45:00,92.15,92.24,92.14,92.21,5300.0,88.157,88.2431,88.1475,88.2144,5300.0
2017-05-30 09:50:00,92.22,92.25,92.11,92.16,82641.0,88.224,88.2527,88.1188,88.1666,82641.0
2017-05-30 09:55:00,92.17,92.17,91.95,91.95,4152.0,88.1762,88.1762,87.9657,87.9657,4152.0
2017-05-30 10:00:00,91.97,91.99,91.89,91.93,5100.0,87.9848,88.004,87.9083,87.9466,5100.0
2017-05-30 10:05:00,91.91,91.94,91.81,91.88,17511.0,87.9274,87.9561,87.8318,87.8987,17511.0
2017-05-30 10:10:00,91.81,91.84,91.73,91.8,3024.0,87.8318,87.8605,87.7552,87.8222,3024.0
2017-05-30 10:15:00,91.76,91.81,91.69,91.76,45045.0,87.7839,87.8318,87.717,87.7839,45045.0
2017-05-30 10:20:00,91.75,91.81,91.67,91.8,5737.0,87.7744,87.8318,87.6978,87.8222,5737.0
2017-05-30 10:25:00,91.8,91.9,91.8,91.85,3900.0,87.8222,87.9179,87.8222,87.87,3900.0
2017-05-30 10:30:00,91.79,91.92,91.78,91.84,3707.0,87.8126,87.937,87.8031,87.8605,3707.0
2017-05-30 10:35:00,91.87,91.98,91.86,91.98,4389.0,87.8892,87.9944,87.8796,87.9944,4389.0
2017-05-30 10:40:00,91.97,91.99,91.94,91.94,1910.0,87.9848,88.004,87.9561,87.9561,1910.0
2017-05-30 10:45:00,91.93,92.02,91.86,91.86,3919.0,87.9466,88.0327,87.8796,87.8796,3919.0
2017-05-30 10:50:00,91.86,91.86,91.8,91.81,2700.0,87.8796,87.8796,87.8222,87.8318,2700.0
2017-05-30 10:55:00,91.8,91.87,91.76,91.77,3048.0,87.8222,87.8892,87.7839,87.7935,3048.0
2017-05-30 11:00:00,91.79,91.86,91.79,91.83,2472.0,87.8126,87.8796,87.8126,87.8509,2472.0
2017-05-30 11:05:00,91.81,91.84,91.79,91.8,4500.0,87.8318,87.8605,87.8126,87.8222,4500.0
2017-05-30 11:10:00,91.77,91.79,91.69,91.69,2210.0,87.7935,87.8126,87.717,87.717,2210.0
2017-05-30 11:15:00,91.71,91.74,91.65,91.68,5726.0,87.7361,87.7648,87.6787,87.7074,5726.0
2017-05-30 11:20:00,91.69,91.78,91.67,91.77,4301.0,87.717,87.8031,87.6978,87.7935,4301.0
2017-05-30 11:25:00,91.75,91.77,91.7,91.7,3200.0,87.7744,87.7935,87.7265,87.7265,3200.0
2017-05-30 11:30:00,91.71,91.74,91.69,91.71,4610.0,87.7361,87.7648,87.717,87.7361,4610.0
2017-05-30 11:35:00,91.72,91.75,91.65,91.66,8764.0,87.7457,87.7744,87.6787,87.6883,8764.0
2017-05-30 11:40:00,91.67,91.67,91.6,91.6,4128.0,87.6978,87.6978,87.6309,87.6309,4128.0
2017-05-30 11:45:00,91.62,91.74,91.59,91.74,5465.0,87.65,87.7648,87.6213,87.7648,5465.0
2017-05-30 11:50:00,91.75,91.82,91.7,91.76,4274.0,87.7744,87.8413,87.7265,87.7839,4274.0
2017-05-30 11:55:00,91.72,91.75,91.7,91.7,1800.0,87.7457,87.7744,87.7265,87.7265,1800.0
2017-05-30 12:00:00,91.68,91.75,91.65,91.69,3400.0,87.7074,87.7744,87.6787,87.717,3400.0
2017-05-30 12:05:00,91.69,91.69,91.61,91.65,1500.0,87.717,87.717,87.6404,87.6787,1500.0
2017-05-30 12:10:00,91.66,91.66,91.6,91.6,3349.0,87.6883,87.6883,87.6309,87.6309,3349.0
2017-05-30 12:15:00,91.6,91.62,91.59,91.59,1700.0,87.6309,87.65,87.6213,87.6213,1700.0
2017-05-30 12:20:00,91.58,91.77,91.58,91.77,8501.0,87.6117,87.7935,87.6117,87.7935,8501.0
2017-05-30 12:25:00,91.77,91.77,91.77,91.77,0.0,87.7935,87.7935,87.7935,87.7935,0.0
2017-05-30 12:30:00,91.73,91.85,91.73,91.82,22321.0,87.7552,87.87,87.7552,87.8413,22321.0
2017-05-30 12:35:00,91.84,91.85,91.82,91.82,1600.0,87.8605,87.87,87.8413,87.8413,1600.0
2017-05-30 12:40:00,91.83,91.83,91.73,91.76,5452.0,87.8509,87.8509,87.7552,87.7839,5452.0
2017-05-30 12:45:00,91.77,91.77,91.7,91.7,3013.0,87.7935,87.7935,87.7265,87.7265,3013.0
2017-05-30 12:50:00,91.69,91.75,91.69,91.7,2914.0,87.717,87.7744,87.717,87.7265,2914.0
2017-05-30 12:55:00,91.71,91.79,91.71,91.79,3200.0,87.7361,87.8126,87.7361,87.8126,3200.0
2017-05-30 13:00:00,91.78,91.79,91.7,91.71,5382.0,87.8031,87.8126,87.7265,87.7361,5382.0
2017-05-30 13:05:00,91.72,91.77,91.7,91.77,3850.0,87.7457,87.7935,87.7265,87.7935,3850.0
2017-05-30 13:10:00,91.75,91.77,91.73,91.75,2380.0,87.7744,87.7935,87.7552,87.7744,2380.0
2017-05-30 13:15:00,91.75,91.75,91.72,91.73,2157.0,87.7744,87.7744,87.7457,87.7552,2157.0
2017-05-30 13:20:00,91.75,91.81,91.73,91.81,4839.0,87.7744,87.8318,87.7552,87.8318,4839.0
2017-05-30 13:25:00,91.8,91.87,91.79,91.84,15446.0,87.8222,87.8892,87.8126,87.8605,15446.0
2017-05-30 13:30:00,91.84,91.9,91.83,91.9,5001.0,87.8605,87.9179,87.8509,87.9179,5001.0
2017-05-30 13:35:00,91.89,91.9,91.87,91.88,4011.0,87.9083,87.9179,87.8892,87.8987,4011.0
2017-05-30 13:40:00,91.89,91.91,91.87,91.91,6459.0,87.9083,87.9274,87.8892,87.9274,6459.0
2017-05-30 13:45:00,91.9,92.06,91.89,92.05,4824.0,87.9179,88.0709,87.9083,88.0614,4824.0
2017-05-30 13:50:00,92.05,92.2,92.04,92.2,6027.0,88.0614,88.2049,88.0518,88.2049,6027.0
2017-05-30 13:55:00,92.2,92.26,92.19,92.21,6200.0,88.2049,88.2623,88.1953,88.2144,6200.0
2017-05-30 14:00:00,92.21,92.26,92.15,92.15,7950.0,88.2144,88.2623,88.157,88.157,7950.0
2017-05-30 14:05:00,92.15,92.19,92.11,92.19,14695.0,88.157,88.1953,88.1188,88.1953,14695.0
2017-05-30 14:10:00,92.17,92.18,92.12,92.14,8363.0,88.1762,88.1857,88.1283,88.1475,8363.0
2017-05-30 14:15:00,92.14,92.15,92.11,92.13,3826.0,88.1475,88.157,88.1188,88.1379,3826.0
2017-05-30 14:20:00,92.13,92.14,92.09,92.11,3610.0,88.1379,88.1475,88.0996,88.1188,3610.0
2017-05-30 14:25:00,92.11,92.11,92.06,92.08,3600.0,88.1188,88.1188,88.0709,88.0901,3600.0
2017-05-30 14:30:00,92.08,92.13,92.07,92.12,2700.0,88.0901,88.1379,88.0805,88.1283,2700.0
2017-05-30 14:35:00,92.12,92.14,92.06,92.07,4500.0,88.1283,88.1475,88.0709,88.0805,4500.0
2017-05-30 14:40:00,92.06,92.08,92.04,92.06,2843.0,88.0709,88.0901,88.0518,88.0709,2843.0
2017-05-30 14:45:00,92.06,92.14,92.05,92.12,5292.0,88.0709,88.1475,88.0614,88.1283,5292.0
2017-05-30 14:50:00,92.12,92.12,92.09,92.1,4844.0,88.1283,88.1283,88.0996,88.1092,4844.0
2017-05-30 14:55:00,92.1,92.17,92.09,92.14,6449.0,88.1092,88.1762,88.0996,88.1475,6449.0
2017-05-30 15:00:00,92.14,92.15,92.05,92.05,5428.0,88.1475,88.157,88.0614,88.0614,5428.0
2017-05-30 15:05:00,92.04,92.08,92.03,92.08,7430.0,88.0518,88.0901,88.0422,88.0901,7430.0
2017-05-30 15:10:00,92.09,92.09,92.05,92.08,9723.0,88.0996,88.0996,88.0614,88.0901,9723.0
2017-05-30 15:15:00,92.07,92.07,91.96,91.96,8413.0,88.0805,88.0805,87.9753,87.9753,8413.0
2017-05-30 15:20:00,91.94,91.94,91.9,91.93,9869.0,87.9561,87.9561,87.9179,87.9466,9869.0
2017-05-30 15:25:00,91.94,91.94,91.91,91.93,6976.0,87.9561,87.9561,87.9274,87.9466,6976.0
2017-05-30 15:30:00,91.92,91.97,91.87,91.96,10891.0,87.937,87.9848,87.8892,87.9753,10891.0
2017-05-30 15:35:00,91.97,92.05,91.96,92.03,15853.0,87.9848,88.0614,87.9753,88.0422,15853.0
2017-05-30 15:40:00,92.03,92.04,92.02,92.04,15151.0,88.0422,88.0518,88.0327,88.0518,15151.0
2017-05-30 15:45:00,92.03,92.05,91.99,92.01,39870.0,88.0422,88.0614,88.004,88.0231,39870.0
2017-05-30 15:50:00,92.01,92.02,91.95,91.95,22850.0,88.0231,88.0327,87.9657,87.9657,22850.0
2017-05-30 15:55:00,91.95,91.98,91.9,91.96,47717.0,87.9657,87.9944,87.9179,87.9753,47717.0
2017-05-31 09:30:00,92.21,92.38,92.05,92.05,3479.0,88.2144,88.3771,88.0614,88.0614,3479.0
2017-05-31 09:35:00,92.29,92.29,92.01,92.15,4814.0,88.291,88.291,88.0231,88.157,4814.0
2017-05-31 09:40:00,92.1,92.18,92.02,92.05,3900.0,88.1092,88.1857,88.0327,88.0614,3900.0
2017-05-31 09:45:00,92.08,92.21,91.96,91.96,5903.0,88.0901,88.2144,87.9753,87.9753,5903.0
2017-05-31 09:50:00,92.0,92.02,91.93,91.93,8026.0,88.0135,88.0327,87.9466,87.9466,8026.0
2017-05-31 09:55:00,91.88,92.0,91.76,91.76,6050.0,87.8987,88.0135,87.7839,87.7839,6050.0
2017-05-31 10:00:00,91.73,91.78,91.5,91.56,9546.0,87.7552,87.8031,87.5352,87.5926,9546.0
2017-05-31 10:05:00,91.56,91.64,91.46,91.59,9492.0,87.5926,87.6691,87.4969,87.6213,9492.0
2017-05-31 10:10:00,91.65,91.72,91.62,91.67,5282.0,87.6787,87.7457,87.65,87.6978,5282.0
2017-05-31 10:15:00,91.62,91.62,91.36,91.43,7051.0,87.65,87.65,87.4013,87.4682,7051.0
2017-05-31 10:20:00,91.46,91.5,91.34,91.39,4261.0,87.4969,87.5352,87.3821,87.43,4261.0
2017-05-31 10:25:00,91.47,91.53,91.41,91.52,5107.0,87.5065,87.5639,87.4491,87.5543,5107.0
2017-05-31 10:30:00,91.56,91.61,91.48,91.52,2600.0,87.5926,87.6404,87.5161,87.5543,2600.0
2017-05-31 10:35:00,91.48,91.59,91.44,91.46,11926.0,87.5161,87.6213,87.4778,87.4969,11926.0
2017-05-31 10:40:00,91.46,91.66,91.46,91.63,4900.0,87.4969,87.6883,87.4969,87.6596,4900.0
2017-05-31 10:45:00,91.64,91.64,91.59,91.63,1000.0,87.6691,87.6691,87.6213,87.6596,1000.0
2017-05-31 10:50:00,91.6,91.64,91.55,91.64,6018.0,87.6309,87.6691,87.583,87.6691,6018.0
2017-05-31 10:55:00,91.65,91.82,91.64,91.77,6100.0,87.6787,87.8413,87.6691,87.7935,6100.0
2017-05-31 11:00:00,91.81,91.92,91.76,91.88,9100.0,87.8318,87.937,87.7839,87.8987,9100.0
2017-05-31 11:05:00,91.89,91.9,91.85,91.86,2782.0,87.9083,87.9179,87.87,87.8796,2782.0
2017-05-31 11:10:00,91.86,91.87,91.74,91.74,4081.0,87.8796,87.8892,87.7648,87.7648,4081.0
2017-05-31 11:15:00,91.75,91.77,91.63,91.77,5511.0,87.7744,87.7935,87.6596,87.7935,5511.0
2017-05-31 11:20:00,91.79,91.85,91.79,91.85,2300.0,87.8126,87.87,87.8126,87.87,2300.0
2017-05-31 11:25:00,91.85,91.88,91.76,91.77,1800.0,87.87,87.8987,87.7839,87.7935,1800.0
2017-05-31 11:30:00,91.79,91.79,91.65,91.65,2200.0,87.8126,87.8126,87.6787,87.6787,2200.0
2017-05-31 11:35:00,91.68,91.74,91.59,91.59,6464.0,87.7074,87.7648,87.6213,87.6213,6464.0
2017-05-31 11:40:00,91.63,91.75,91.58,91.72,7208.0,87.6596,87.7744,87.6117,87.7457,7208.0
2017-05-31 11:45:00,91.68,91.79,91.66,91.74,2300.0,87.7074,87.8126,87.6883,87.7648,2300.0
2017-05-31 11:50:00,91.73,91.77,91.72,91.75,3195.0,87.7552,87.7935,87.7457,87.7744,3195.0
2017-05-31 11:55:00,91.78,91.81,91.68,91.68,3500.0,87.8031,87.8318,87.7074,87.7074,3500.0
2017-05-31 12:00:00,91.71,91.84,91.71,91.83,9908.0,87.7361,87.8605,87.7361,87.8509,9908.0
2017-05-31 12:05:00,91.81,91.86,91.79,91.79,3184.0,87.8318,87.8796,87.8126,87.8126,3184.0
2017-05-31 12:10:00,91.79,91.8,91.75,91.75,9980.0,87.8126,87.8222,87.7744,87.7744,9980.0
2017-05-31 12:15:00,91.76,91.78,91.7,91.73,12951.0,87.7839,87.8031,87.7265,87.7552,12951.0
2017-05-31 12:20:00,91.72,91.73,91.64,91.7,8609.0,87.7457,87.7552,87.6691,87.7265,8609.0
2017-05-31 12:25:00,91.7,91.71,91.68,91.69,1000.0,87.7265,87.7361,87.7074,87.717,1000.0
2017-05-31 12:30:00,91.67,91.73,91.66,91.73,4347.0,87.6978,87.7552,87.6883,87.7552,4347.0
2017-05-31 12:35:00,91.7,91.75,91.69,91.73,4154.0,87.7265,87.7744,87.717,87.7552,4154.0
2017-05-31 12:40:00,91.73,91.77,91.71,91.71,3206.0,87.7552,87.7935,87.7361,87.7361,3206.0
2017-05-31 12:45:00,91.74,91.74,91.62,91.62,4263.0,87.7648,87.7648,87.65,87.65,4263.0
2017-05-31 12:50:00,91.62,91.64,91.59,91.62,5966.0,87.65,87.6691,87.6213,87.65,5966.0
2017-05-31 12:55:00,91.62,91.66,91.56,91.64,7662.0,87.65,87.6883,87.5926,87.6691,7662.0
2017-05-31 13:00:00,91.65,91.68,91.63,91.65,5474.0,87.6787,87.7074,87.6596,87.6787,5474.0
2017-05-31 13:05:00,91.63,91.69,91.62,91.69,6763.0,87.6596,87.717,87.65,87.717,6763.0
2017-05-31 13:10:00,91.7,91.82,91.69,91.75,5300.0,87.7265,87.8413,87.717,87.7744,5300.0
2017-05-31 13:15:00,91.75,91.85,91.71,91.78,10426.0,87.7744,87.87,87.7361,87.8031,10426.0
2017-05-31 13:20:00,91.77,91.78,91.72,91.76,4066.0,87.7935,87.8031,87.7457,87.7839,4066.0
2017-05-31 13:25:00,91.76,91.77,91.73,91.73,3800.0,87.7839,87.7935,87.7552,87.7552,3800.0
2017-05-31 13:30:00,91.73,91.76,91.73,91.76,4355.0,87.7552,87.7839,87.7552,87.7839,4355.0
2017-05-31 13:35:00,91.76,91.79,91.73,91.76,6500.0,87.7839,87.8126,87.7552,87.7839,6500.0
2017-05-31 13:40:00,91.76,91.78,91.71,91.74,3420.0,87.7839,87.8031,87.7361,87.7648,3420.0
2017-05-31 13:45:00,91.77,91.77,91.71,91.71,2944.0,87.7935,87.7935,87.7361,87.7361,2944.0
2017-05-31 13:50:00,91.72,91.78,91.72,91.77,6700.0,87.7457,87.8031,87.7457,87.7935,6700.0
2017-05-31 13:55:00,91.77,91.78,91.71,91.75,4500.0,87.7935,87.8031,87.7361,87.7744,4500.0
2017-05-31 14:00:00,91.75,91.83,91.74,91.78,6478.0,87.7744,87.8509,87.7648,87.8031,6478.0
2017-05-31 14:05:00,91.77,91.78,91.68,91.69,5998.0,87.7935,87.8031,87.7074,87.717,5998.0
2017-05-31 14:10:00,91.69,91.69,91.61,91.62,9698.0,87.717,87.717,87.6404,87.65,9698.0
2017-05-31 14:15:00,91.65,91.78,91.64,91.75,9896.0,87.6787,87.8031,87.6691,87.7744,9896.0
2017-05-31 14:20:00,91.72,91.8,91.69,91.76,10580.0,87.7457,87.8222,87.717,87.7839,10580.0
2017-05-31 14:25:00,91.75,91.85,91.75,91.81,16338.0,87.7744,87.87,87.7744,87.8318,16338.0
2017-05-31 14:30:00,91.82,91.85,91.8,91.84,3000.0,87.8413,87.87,87.8222,87.8605,3000.0
2017-05-31 14:35:00,91.83,91.84,91.79,91.8,7099.0,87.8509,87.8605,87.8126,87.8222,7099.0
2017-05-31 14:40:00,91.82,91.82,91.75,91.78,5000.0,87.8413,87.8413,87.7744,87.8031,5000.0
2017-05-31 14:45:00,91.75,91.81,91.74,91.74,10722.0,87.7744,87.8318,87.7648,87.7648,10722.0
2017-05-31 14:50:00,91.74,91.76,91.7,91.73,8005.0,87.7648,87.7839,87.7265,87.7552,8005.0
2017-05-31 14:55:00,91.73,91.79,91.7,91.77,9808.0,87.7552,87.8126,87.7265,87.7935,9808.0
2017-05-31 15:00:00,91.78,91.86,91.78,91.8,8580.0,87.8031,87.8796,87.8031,87.8222,8580.0
2017-05-31 15:05:00,91.81,91.82,91.72,91.79,17962.0,87.8318,87.8413,87.7457,87.8126,17962.0
2017-05-31 15:10:00,91.79,91.86,91.77,91.85,6290.0,87.8126,87.8796,87.7935,87.87,6290.0
2017-05-31 15:15:00,91.86,91.89,91.79,91.85,8007.0,87.8796,87.9083,87.8126,87.87,8007.0
2017-05-31 15:20:00,91.86,91.86,91.79,91.82,6042.0,87.8796,87.8796,87.8126,87.8413,6042.0
2017-05-31 15:25:00,91.81,91.84,91.78,91.79,8125.0,87.8318,87.8605,87.8031,87.8126,8125.0
2017-05-31 15:30:00,91.8,91.84,91.73,91.75,24745.0,87.8222,87.8605,87.7552,87.7744,24745.0
2017-05-31 15:35:00,91.74,91.87,91.7,91.87,32481.0,87.7648,87.8892,87.7265,87.8892,32481.0
2017-05-31 15:40:00,91.85,91.85,91.68,91.69,64275.0,87.87,87.87,87.7074,87.717,64275.0
2017-05-31 15:45:00,91.68,91.72,91.61,91.69,55066.0,87.7074,87.7457,87.6404,87.717,55066.0
2017-05-31 15:50:00,91.68,91.7,91.65,91.67,30414.0,87.7074,87.7265,87.6787,87.6978,30414.0
2017-05-31 15:55:00,91.67,91.7,91.58,91.62,119230.0,87.6978,87.7265,87.6117,87.65,119230.0
2017-06-01 09:30:00,91.96,92.35,91.88,92.29,26691.0,87.9753,88.3484,87.8987,88.291,26691.0
2017-06-01 09:35:00,92.28,92.35,92.18,92.25,25100.0,88.2814,88.3484,88.1857,88.2527,25100.0
2017-06-01 09:40:00,92.22,92.33,92.05,92.33,7302.0,88.224,88.3292,88.0614,88.3292,7302.0
2017-06-01 09:45:00,92.36,92.65,92.33,92.58,16340.0,88.3579,88.6354,88.3292,88.5684,16340.0
2017-06-01 09:50:00,92.56,92.72,92.5,92.52,10588.0,88.5493,88.7023,88.4919,88.511,10588.0
2017-06-01 09:55:00,92.49,92.77,92.48,92.66,11300.0,88.4823,88.7502,88.4727,88.6449,11300.0
2017-06-01 10:00:00,92.66,92.8,92.51,92.55,13270.0,88.6449,88.7789,88.5014,88.5397,13270.0
2017-06-01 10:05:00,92.5,92.68,92.46,92.51,10753.0,88.4919,88.6641,88.4536,88.5014,10753.0
2017-06-01 10:10:00,92.52,92.58,92.48,92.48,6061.0,88.511,88.5684,88.4727,88.4727,6061.0
2017-06-01 10:15:00,92.48,92.49,92.28,92.28,12002.0,88.4727,88.4823,88.2814,88.2814,12002.0
2017-06-01 10:20:00,92.32,92.36,92.17,92.33,10998.0,88.3197,88.3579,88.1762,88.3292,10998.0
2017-06-01 10:25:00,92.35,92.5,92.28,92.5,11559.0,88.3484,88.4919,88.2814,88.4919,11559.0
2017-06-01 10:30:00,92.48,92.48,92.32,92.36,9111.0,88.4727,88.4727,88.3197,88.3579,9111.0
2017-06-01 10:35:00,92.36,92.45,92.35,92.45,8963.0,88.3579,88.444,88.3484,88.444,8963.0
2017-06-01 10:40:00,92.47,92.52,92.46,92.52,6500.0,88.4632,88.511,88.4536,88.511,6500.0
2017-06-01 10:45:00,92.52,92.52,92.18,92.18,7989.0,88.511,88.511,88.1857,88.1857,7989.0
2017-06-01 10:50:00,92.23,92.27,92.2,92.23,8550.0,88.2336,88.2718,88.2049,88.2336,8550.0
2017-06-01 10:55:00,92.23,92.23,92.13,92.18,4200.0,88.2336,88.2336,88.1379,88.1857,4200.0
2017-06-01 11:00:00,92.18,92.37,92.18,92.29,12202.0,88.1857,88.3675,88.1857,88.291,12202.0
2017-06-01 11:05:00,92.29,92.34,92.24,92.3,13409.0,88.291,88.3388,88.2431,88.3005,13409.0
2017-06-01 11:10:00,92.28,92.46,92.28,92.41,7200.0,88.2814,88.4536,88.2814,88.4058,7200.0
2017-06-01 11:15:00,92.42,92.42,92.3,92.3,12831.0,88.4153,88.4153,88.3005,88.3005,12831.0
2017-06-01 11:20:00,92.29,92.3,92.16,92.17,5500.0,88.291,88.3005,88.1666,88.1762,5500.0
2017-06-01 11:25:00,92.17,92.24,92.17,92.22,5199.0,88.1762,88.2431,88.1762,88.224,5199.0
2017-06-01 11:30:00,92.22,92.3,92.21,92.26,7900.0,88.224,88.3005,88.2144,88.2623,7900.0
2017-06-01 11:35:00,92.29,92.32,92.16,92.22,11505.0,88.291,88.3197,88.1666,88.224,11505.0
2017-06-01 11:40:00,92.25,92.28,92.17,92.17,4510.0,88.2527,88.2814,88.1762,88.1762,4510.0
2017-06-01 11:45:00,92.19,92.27,92.15,92.19,15066.0,88.1953,88.2718,88.157,88.1953,15066.0
2017-06-01 11:50:00,92.2,92.3,92.19,92.26,7890.0,88.2049,88.3005,88.1953,88.2623,7890.0
2017-06-01 11:55:00,92.3,92.32,92.23,92.28,10010.0,88.3005,88.3197,88.2336,88.2814,10010.0
2017-06-01 12:00:00,92.3,92.37,92.3,92.36,8126.0,88.3005,88.3675,88.3005,88.3579,8126.0
2017-06-01 12:05:00,92.37,92.37,92.27,92.3,13101.0,88.3675,88.3675,88.2718,88.3005,13101.0
2017-06-01 12:10:00,92.29,92.31,92.23,92.29,8167.0,88.291,88.3101,88.2336,88.291,8167.0
2017-06-01 12:15:00,92.3,92.32,92.14,92.15,15210.0,88.3005,88.3197,88.1475,88.157,15210.0
2017-06-01 12:20:00,92.16,92.24,92.11,92.24,9209.0,88.1666,88.2431,88.1188,88.2431,9209.0
2017-06-01 12:25:00,92.22,92.23,92.19,92.23,4371.0,88.224,88.2336,88.1953,88.2336,4371.0
2017-06-01 12:30:00,92.23,92.28,92.23,92.26,10462.0,88.2336,88.2814,88.2336,88.2623,10462.0
2017-06-01 12:35:00,92.27,92.27,92.21,92.23,8298.0,88.2718,88.2718,88.2144,88.2336,8298.0
2017-06-01 12:40:00,92.24,92.28,92.22,92.27,9970.0,88.2431,88.2814,88.224,88.2718,9970.0
2017-06-01 12:45:00,92.26,92.27,92.22,92.22,8288.0,88.2623,88.2718,88.224,88.224,8288.0
2017-06-01 12:50:00,92.22,92.3,92.22,92.27,11954.0,88.224,88.3005,88.224,88.2718,11954.0
2017-06-01 12:55:00,92.27,92.3,92.23,92.24,13683.0,88.2718,88.3005,88.2336,88.2431,13683.0
2017-06-01 13:00:00,92.23,92.28,92.23,92.25,5177.0,88.2336,88.2814,88.2336,88.2527,5177.0
2017-06-01 13:05:00,92.25,92.35,92.25,92.29,30196.0,88.2527,88.3484,88.2527,88.291,30196.0
2017-06-01 13:10:00,92.28,92.28,92.2,92.21,10791.0,88.2814,88.2814,88.2049,88.2144,10791.0
2017-06-01 13:15:00,92.2,92.2,92.12,92.13,14075.0,88.2049,88.2049,88.1283,88.1379,14075.0
2017-06-01 13:20:00,92.11,92.12,92.08,92.1,24001.0,88.1188,88.1283,88.0901,88.1092,24001.0
2017-06-01 13:25:00,92.1,92.17,92.09,92.11,12530.0,88.1092,88.1762,88.0996,88.1188,12530.0
2017-06-01 13:30:00,92.12,92.22,92.12,92.21,3794.0,88.1283,88.224,88.1283,88.2144,3794.0
2017-06-01 13:35:00,92.21,92.22,92.14,92.14,17522.0,88.2144,88.224,88.1475,88.1475,17522.0
2017-06-01 13:40:00,92.13,92.16,92.1,92.14,26005.0,88.1379,88.1666,88.1092,88.1475,26005.0
2017-06-01 13:45:00,92.15,92.25,92.15,92.23,7948.0,88.157,88.2527,88.157,88.2336,7948.0
2017-06-01 13:50:00,92.24,92.26,92.21,92.25,8774.0,88.2431,88.2623,88.2144,88.2527,8774.0
2017-06-01 13:55:00,92.25,92.25,92.21,92.21,7291.0,88.2527,88.2527,88.2144,88.2144,7291.0
2017-06-01 14:00:00,92.2,92.33,92.2,92.32,6564.0,88.2049,88.3292,88.2049,88.3197,6564.0
2017-06-01 14:05:00,92.32,92.42,92.31,92.41,10502.0,88.3197,88.4153,88.3101,88.4058,10502.0
2017-06-01 14:10:00,92.41,92.41,92.33,92.38,11812.0,88.4058,88.4058,88.3292,88.3771,11812.0
2017-06-01 14:15:00,92.39,92.54,92.39,92.54,11179.0,88.3866,88.5301,88.3866,88.5301,11179.0
2017-06-01 14:20:00,92.54,92.64,92.53,92.62,39163.0,88.5301,88.6258,88.5206,88.6067,39163.0
2017-06-01 14:25:00,92.64,92.7,92.62,92.68,8360.0,88.6258,88.6832,88.6067,88.6641,8360.0
2017-06-01 14:30:00,92.68,92.79,92.68,92.79,5966.0,88.6641,88.7693,88.6641,88.7693,5966.0
2017-06-01 14:35:00,92.81,92.83,92.76,92.77,8155.0,88.7884,88.8076,88.7406,88.7502,8155.0
2017-06-01 14:40:00,92.76,92.76,92.69,92.69,13355.0,88.7406,88.7406,88.6736,88.6736,13355.0
2017-06-01 14:45:00,92.7,92.72,92.69,92.72,4700.0,88.6832,88.7023,88.6736,88.7023,4700.0
2017-06-01 14:50:00,92.72,92.78,92.71,92.72,12253.0,88.7023,88.7597,88.6928,88.7023,12253.0
2017-06-01 14:55:00,92.72,92.76,92.71,92.72,5336.0,88.7023,88.7406,88.6928,88.7023,5336.0
2017-06-01 15:00:00,92.72,92.81,92.71,92.79,7815.0,88.7023,88.7884,88.6928,88.7693,7815.0
2017-06-01 15:05:00,92.79,92.83,92.75,92.83,5998.0,88.7693,88.8076,88.731,88.8076,5998.0
2017-06-01 15:10:00,92.83,92.89,92.8,92.83,7470.0,88.8076,88.865,88.7789,88.8076,7470.0
2017-06-01 15:15:00,92.84,92.95,92.83,92.92,6188.0,88.8171,88.9224,88.8076,88.8937,6188.0
2017-06-01 15:20:00,92.94,92.96,92.92,92.95,6437.0,88.9128,88.9319,88.8937,88.9224,6437.0
2017-06-01 15:25:00,92.95,92.95,92.91,92.94,9965.0,88.9224,88.9224,88.8841,88.9128,9965.0
2017-06-01 15:30:00,92.94,93.0,92.91,93.0,15469.0,88.9128,88.9702,88.8841,88.9702,15469.0
2017-06-01 15:35:00,92.99,93.08,92.99,93.06,21279.0,88.9606,89.0467,88.9606,89.0276,21279.0
2017-06-01 15:40:00,93.07,93.13,93.06,93.12,14216.0,89.0372,89.0946,89.0276,89.085,14216.0
2017-06-01 15:45:00,93.11,93.23,93.11,93.19,33643.0,89.0754,89.1902,89.0754,89.152,33643.0
2017-06-01 15:50:00,93.19,93.26,93.17,93.17,29794.0,89.152,89.2189,89.1328,89.1328,29794.0
2017-06-01 15:55:00,93.16,93.31,93.15,93.31,52141.0,89.1233,89.2668,89.1137,89.2668,52141.0
2017-06-02 09:30:00,93.28,93.31,92.87,93.03,12018.0,89.2381,89.2668,88.8458,88.9989,12018.0
2017-06-02 09:35:00,93.05,93.18,93.0,93.01,8275.0,89.018,89.1424,88.9702,88.9798,8275.0
2017-06-02 09:40:00,93.02,93.02,92.88,92.92,3900.0,88.9893,88.9893,88.8554,88.8937,3900.0
2017-06-02 09:45:00,92.92,92.93,92.65,92.83,10677.0,88.8937,88.9032,88.6354,88.8076,10677.0
2017-06-02 09:50:00,92.82,92.84,92.68,92.68,2900.0,88.798,88.8171,88.6641,88.6641,2900.0
2017-06-02 09:55:00,92.71,92.72,92.6,92.7,10285.0,88.6928,88.7023,88.5875,88.6832,10285.0
2017-06-02 10:00:00,92.74,92.81,92.61,92.62,20616.0,88.7215,88.7884,88.5971,88.6067,20616.0
2017-06-02 10:05:00,92.61,92.75,92.6,92.69,25556.0,88.5971,88.731,88.5875,88.6736,25556.0
2017-06-02 10:10:00,92.65,92.67,92.53,92.59,13400.0,88.6354,88.6545,88.5206,88.578,13400.0
2017-06-02 10:15:00,92.58,92.59,92.44,92.46,7268.0,88.5684,88.578,88.4345,88.4536,7268.0
2017-06-02 10:20:00,92.46,92.51,92.4,92.4,24237.0,88.4536,88.5014,88.3962,88.3962,24237.0
2017-06-02 10:25:00,92.41,92.74,92.41,92.74,18324.0,88.4058,88.7215,88.4058,88.7215,18324.0
2017-06-02 10:30:00,92.76,92.76,92.48,92.54,10888.0,88.7406,88.7406,88.4727,88.5301,10888.0
2017-06-02 10:35:00,92.54,92.71,92.54,92.68,4700.0,88.5301,88.6928,88.5301,88.6641,4700.0
2017-06-02 10:40:00,92.66,92.75,92.59,92.59,5400.0,88.6449,88.731,88.578,88.578,5400.0
2017-06-02 10:45:00,92.58,92.6,92.47,92.54,4810.0,88.5684,88.5875,88.4632,88.5301,4810.0
2017-06-02 10:50:00,92.54,92.72,92.54,92.66,8828.0,88.5301,88.7023,88.5301,88.6449,8828.0
2017-06-02 10:55:00,92.66,92.66,92.58,92.6,9573.0,88.6449,88.6449,88.5684,88.5875,9573.0
2017-06-02 11:00:00,92.56,92.66,92.56,92.6,5900.0,88.5493,88.6449,88.5493,88.5875,5900.0
2017-06-02 11:05:00,92.61,92.63,92.48,92.48,12970.0,88.5971,88.6162,88.4727,88.4727,12970.0
2017-06-02 11:10:00,92.49,92.5,92.36,92.37,9319.0,88.4823,88.4919,88.3579,88.3675,9319.0
2017-06-02 11:15:00,92.37,92.45,92.34,92.44,13456.0,88.3675,88.444,88.3388,88.4345,13456.0
2017-06-02 11:20:00,92.43,92.45,92.37,92.42,8634.0,88.4249,88.444,88.3675,88.4153,8634.0
2017-06-02 11:25:00,92.43,92.53,92.43,92.5,6464.0,88.4249,88.5206,88.4249,88.4919,6464.0
2017-06-02 11:30:00,92.5,92.52,92.47,92.51,5050.0,88.4919,88.511,88.4632,88.5014,5050.0
2017-06-02 11:35:00,92.49,92.59,92.49,92.58,6298.0,88.4823,88.578,88.4823,88.5684,6298.0
2017-06-02 11:40:00,92.59,92.63,92.55,92.63,14616.0,88.578,88.6162,88.5397,88.6162,14616.0
2017-06-02 11:45:00,92.63,92.73,92.62,92.72,13564.0,88.6162,88.7119,88.6067,88.7023,13564.0
2017-06-02 11:50:00,92.74,92.76,92.67,92.72,9130.0,88.7215,88.7406,88.6545,88.7023,9130.0
2017-06-02 11:55:00,92.72,92.72,92.64,92.65,13432.0,88.7023,88.7023,88.6258,88.6354,13432.0
2017-06-02 12:00:00,92.65,92.65,92.58,92.6,3951.0,88.6354,88.6354,88.5684,88.5875,3951.0
2017-06-02 12:05:00,92.6,92.6,92.51,92.51,5111.0,88.5875,88.5875,88.5014,88.5014,5111.0
2017-06-02 12:10:00,92.51,92.52,92.47,92.49,2406.0,88.5014,88.511,88.4632,88.4823,2406.0
2017-06-02 12:15:00,92.49,92.51,92.48,92.48,3668.0,88.4823,88.5014,88.4727,88.4727,3668.0
2017-06-02 12:20:00,92.47,92.48,92.44,92.46,3394.0,88.4632,88.4727,88.4345,88.4536,3394.0
2017-06-02 12:25:00,92.45,92.45,92.37,92.41,21116.0,88.444,88.444,88.3675,88.4058,21116.0
2017-06-02 12:30:00,92.41,92.41,92.35,92.36,5441.0,88.4058,88.4058,88.3484,88.3579,5441.0
2017-06-02 12:35:00,92.36,92.4,92.3,92.33,13798.0,88.3579,88.3962,88.3005,88.3292,13798.0
2017-06-02 12:40:00,92.35,92.35,92.31,92.31,2320.0,88.3484,88.3484,88.3101,88.3101,2320.0
2017-06-02 12:45:00,92.31,92.32,92.26,92.27,8007.0,88.3101,88.3197,88.2623,88.2718,8007.0
2017-06-02 12:50:00,92.28,92.3,92.14,92.21,19247.0,88.2814,88.3005,88.1475,88.2144,19247.0
2017-06-02 12:55:00,92.21,92.29,92.2,92.23,13059.0,88.2144,88.291,88.2049,88.2336,13059.0
2017-06-02 13:00:00,92.23,92.32,92.21,92.21,7434.0,88.2336,88.3197,88.2144,88.2144,7434.0
2017-06-02 13:05:00,92.21,92.3,92.2,92.3,7484.0,88.2144,88.3005,88.2049,88.3005,7484.0
2017-06-02 13:10:00,92.28,92.35,92.24,92.34,6813.0,88.2814,88.3484,88.2431,88.3388,6813.0
2017-06-02 13:15:00,92.33,92.33,92.21,92.21,5700.0,88.3292,88.3292,88.2144,88.2144,5700.0
2017-06-02 13:20:00,92.2,92.24,92.19,92.2,7537.0,88.2049,88.2431,88.1953,88.2049,7537.0
2017-06-02 13:25:00,92.21,92.24,92.2,92.23,5933.0,88.2144,88.2431,88.2049,88.2336,5933.0
2017-06-02 13:30:00,92.24,92.36,92.22,92.36,8803.0,88.2431,88.3579,88.224,88.3579,8803.0
2017-06-02 13:35:00,92.37,92.42,92.37,92.37,6234.0,88.3675,88.4153,88.3675,88.3675,6234.0
2017-06-02 13:40:00,92.38,92.38,92.32,92.32,4300.0,88.3771,88.3771,88.3197,88.3197,4300.0
2017-06-02 13:45:00,92.31,92.38,92.31,92.35,11071.0,88.3101,88.3771,88.3101,88.3484,11071.0
2017-06-02 13:50:00,92.34,92.35,92.32,92.33,6544.0,88.3388,88.3484,88.3197,88.3292,6544.0
2017-06-02 13:55:00,92.32,92.34,92.28,92.29,4925.0,88.3197,88.3388,88.2814,88.291,4925.0
2017-06-02 14:00:00,92.29,92.35,92.25,92.27,9079.0,88.291,88.3484,88.2527,88.2718,9079.0
2017-06-02 14:05:00,92.26,92.27,92.21,92.22,6730.0,88.2623,88.2718,88.2144,88.224,6730.0
2017-06-02 14:10:00,92.21,92.33,92.21,92.31,5953.0,88.2144,88.3292,88.2144,88.3101,5953.0
2017-06-02 14:15:00,92.31,92.38,92.31,92.35,6457.0,88.3101,88.3771,88.3101,88.3484,6457.0
2017-06-02 14:20:00,92.34,92.36,92.33,92.35,5106.0,88.3388,88.3579,88.3292,88.3484,5106.0
2017-06-02 14:25:00,92.35,92.35,92.22,92.22,7426.0,88.3484,88.3484,88.224,88.224,7426.0
2017-06-02 14:30:00,92.23,92.27,92.22,92.23,10609.0,88.2336,88.2718,88.224,88.2336,10609.0
2017-06-02 14:35:00,92.23,92.26,92.19,92.24,11066.0,88.2336,88.2623,88.1953,88.2431,11066.0
2017-06-02 14:40:00,92.24,92.24,92.13,92.17,11208.0,88.2431,88.2431,88.1379,88.1762,11208.0
2017-06-02 14:45:00,92.18,92.23,92.16,92.23,10012.0,88.1857,88.2336,88.1666,88.2336,10012.0
2017-06-02 14:50:00,92.23,92.27,92.2,92.23,9482.0,88.2336,88.2718,88.2049,88.2336,9482.0
2017-06-02 14:55:00,92.23,92.23,92.17,92.2,13433.0,88.2336,88.2336,88.1762,88.2049,13433.0
2017-06-02 15:00:00,92.2,92.26,92.19,92.24,15439.0,88.2049,88.2623,88.1953,88.2431,15439.0
2017-06-02 15:05:00,92.26,92.36,92.25,92.35,12950.0,88.2623,88.3579,88.2527,88.3484,12950.0
2017-06-02 15:10:00,92.35,92.41,92.34,92.39,14633.0,88.3484,88.4058,88.3388,88.3866,14633.0
2017-06-02 15:15:00,92.39,92.41,92.36,92.38,18375.0,88.3866,88.4058,88.3579,88.3771,18375.0
2017-06-02 15:20:00,92.4,92.42,92.37,92.41,10513.0,88.3962,88.4153,88.3675,88.4058,10513.0
2017-06-02 15:25:00,92.43,92.46,92.42,92.44,13241.0,88.4249,88.4536,88.4153,88.4345,13241.0
2017-06-02 15:30:00,92.44,92.45,92.41,92.41,28277.0,88.4345,88.444,88.4058,88.4058,28277.0
2017-06-02 15:35:00,92.42,92.45,92.36,92.36,37608.0,88.4153,88.444,88.3579,88.3579,37608.0
2017-06-02 15:40:00,92.35,92.35,92.27,92.27,26774.0,88.3484,88.3484,88.2718,88.2718,26774.0
2017-06-02 15:45:00,92.28,92.3,92.22,92.24,44724.0,88.2814,88.3005,88.224,88.2431,44724.0
2017-06-02 15:50:00,92.25,92.33,92.24,92.29,31507.0,88.2527,88.3292,88.2431,88.291,31507.0
2017-06-02 15:55:00,92.3,92.4,92.29,92.35,88653.0,88.3005,88.3962,88.291,88.3484,88653.0
2017-06-05 09:30:00,92.65,92.66,92.31,92.66,16201.0,88.6354,88.6449,88.3101,88.6449,16201.0
2017-06-05 09:35:00,92.65,92.93,92.58,92.59,15881.0,88.6354,88.9032,88.5684,88.578,15881.0
2017-06-05 09:40:00,92.56,92.61,92.33,92.34,23450.0,88.5493,88.5971,88.3292,88.3388,23450.0
2017-06-05 09:45:00,92.35,92.57,92.35,92.44,9989.0,88.3484,88.5588,88.3484,88.4345,9989.0
2017-06-05 09:50:00,92.45,92.51,92.32,92.32,11426.0,88.444,88.5014,88.3197,88.3197,11426.0
2017-06-05 09:55:00,92.35,92.39,92.15,92.2,69515.0,88.3484,88.3866,88.157,88.2049,69515.0
2017-06-05 10:00:00,92.2,92.31,92.16,92.26,13045.0,88.2049,88.3101,88.1666,88.2623,13045.0
2017-06-05 10:05:00,92.28,92.32,92.14,92.18,9878.0,88.2814,88.3197,88.1475,88.1857,9878.0
2017-06-05 10:10:00,92.19,92.21,92.13,92.13,15255.0,88.1953,88.2144,88.1379,88.1379,15255.0
2017-06-05 10:15:00,92.14,92.18,92.12,92.16,13480.0,88.1475,88.1857,88.1283,88.1666,13480.0
2017-06-05 10:20:00,92.16,92.2,92.11,92.16,10300.0,88.1666,88.2049,88.1188,88.1666,10300.0
2017-06-05 10:25:00,92.17,92.2,92.07,92.13,10423.0,88.1762,88.2049,88.0805,88.1379,10423.0
2017-06-05 10:30:00,92.13,92.16,92.05,92.08,10077.0,88.1379,88.1666,88.0614,88.0901,10077.0
2017-06-05 10:35:00,92.08,92.14,92.06,92.08,7121.0,88.0901,88.1475,88.0709,88.0901,7121.0
2017-06-05 10:40:00,92.09,92.13,92.05,92.07,7100.0,88.0996,88.1379,88.0614,88.0805,7100.0
2017-06-05 10:45:00,92.08,92.08,92.0,92.0,18144.0,88.0901,88.0901,88.0135,88.0135,18144.0
2017-06-05 10:50:00,92.0,92.05,91.98,92.05,18045.0,88.0135,88.0614,87.9944,88.0614,18045.0
2017-06-05 10:55:00,92.06,92.14,92.05,92.05,6070.0,88.0709,88.1475,88.0614,88.0614,6070.0
2017-06-05 11:00:00,92.08,92.26,92.07,92.26,6039.0,88.0901,88.2623,88.0805,88.2623,6039.0
2017-06-05 11:05:00,92.25,92.31,92.24,92.25,5716.0,88.2527,88.3101,88.2431,88.2527,5716.0
2017-06-05 11:10:00,92.26,92.31,92.19,92.22,22376.0,88.2623,88.3101,88.1953,88.224,22376.0
2017-06-05 11:15:00,92.22,92.22,92.13,92.18,11402.0,88.224,88.224,88.1379,88.1857,11402.0
2017-06-05 11:20:00,92.15,92.17,92.11,92.11,5801.0,88.157,88.1762,88.1188,88.1188,5801.0
2017-06-05 11:25:00,92.08,92.12,92.03,92.08,2676.0,88.0901,88.1283,88.0422,88.0901,2676.0
2017-06-05 11:30:00,92.1,92.2,92.1,92.2,3000.0,88.1092,88.2049,88.1092,88.2049,3000.0
2017-06-05 11:35:00,92.2,92.21,92.11,92.11,8300.0,88.2049,88.2144,88.1188,88.1188,8300.0
2017-06-05 11:40:00,92.14,92.15,92.05,92.1,7603.0,88.1475,88.157,88.0614,88.1092,7603.0
2017-06-05 11:45:00,92.11,92.11,92.03,92.1,9346.0,88.1188,88.1188,88.0422,88.1092,9346.0
2017-06-05 11:50:00,92.09,92.13,92.08,92.1,9000.0,88.0996,88.1379,88.0901,88.1092,9000.0
2017-06-05 11:55:00,92.1,92.12,92.07,92.09,13110.0,88.1092,88.1283,88.0805,88.0996,13110.0
2017-06-05 12:00:00,92.1,92.22,92.1,92.16,17390.0,88.1092,88.224,88.1092,88.1666,17390.0
2017-06-05 12:05:00,92.17,92.2,92.16,92.2,5850.0,88.1762,88.2049,88.1666,88.2049,5850.0
2017-06-05 12:10:00,92.2,92.2,92.14,92.15,13982.0,88.2049,88.2049,88.1475,88.157,13982.0
2017-06-05 12:15:00,92.14,92.15,92.12,92.14,5154.0,88.1475,88.157,88.1283,88.1475,5154.0
2017-06-05 12:20:00,92.13,92.16,92.01,92.14,7600.0,88.1379,88.1666,88.0231,88.1475,7600.0
2017-06-05 12:25:00,92.13,92.18,92.06,92.06,10003.0,88.1379,88.1857,88.0709,88.0709,10003.0
2017-06-05 12:30:00,92.1,92.16,92.1,92.13,4689.0,88.1092,88.1666,88.1092,88.1379,4689.0
2017-06-05 12:35:00,92.12,92.12,92.05,92.06,5311.0,88.1283,88.1283,88.0614,88.0709,5311.0
2017-06-05 12:40:00,92.1,92.11,92.05,92.08,2100.0,88.1092,88.1188,88.0614,88.0901,2100.0
2017-06-05 12:45:00,92.1,92.1,92.0,92.0,6960.0,88.1092,88.1092,88.0135,88.0135,6960.0
2017-06-05 12:50:00,92.01,92.04,92.0,92.02,7501.0,88.0231,88.0518,88.0135,88.0327,7501.0
2017-06-05 12:55:00,92.02,92.04,92.0,92.02,5159.0,88.0327,88.0518,88.0135,88.0327,5159.0
2017-06-05 13:00:00,92.02,92.05,92.02,92.04,8997.0,88.0327,88.0614,88.0327,88.0518,8997.0
2017-06-05 13:05:00,92.04,92.04,91.99,92.01,17120.0,88.0518,88.0518,88.004,88.0231,17120.0
2017-06-05 13:10:00,92.01,92.01,91.98,92.0,9295.0,88.0231,88.0231,87.9944,88.0135,9295.0
2017-06-05 13:15:00,91.99,92.02,91.98,92.0,6306.0,88.004,88.0327,87.9944,88.0135,6306.0
2017-06-05 13:20:00,91.99,91.99,91.95,91.97,6571.0,88.004,88.004,87.9657,87.9848,6571.0
2017-06-05 13:25:00,91.98,92.04,91.98,92.02,11121.0,87.9944,88.0518,87.9944,88.0327,11121.0
2017-06-05 13:30:00,92.02,92.02,91.97,92.01,9209.0,88.0327,88.0327,87.9848,88.0231,9209.0
2017-06-05 13:35:00,92.01,92.03,91.97,92.03,8201.0,88.0231,88.0422,87.9848,88.0422,8201.0
2017-06-05 13:40:00,92.04,92.08,92.0,92.08,12264.0,88.0518,88.0901,88.0135,88.0901,12264.0
2017-06-05 13:45:00,92.09,92.09,92.05,92.08,5300.0,88.0996,88.0996,88.0614,88.0901,5300.0
2017-06-05 13:50:00,92.08,92.1,92.06,92.09,9874.0,88.0901,88.1092,88.0709,88.0996,9874.0
2017-06-05 13:55:00,92.09,92.1,92.05,92.07,11418.0,88.0996,88.1092,88.0614,88.0805,11418.0
2017-06-05 14:00:00,92.09,92.09,92.06,92.09,6558.0,88.0996,88.0996,88.0709,88.0996,6558.0
2017-06-05 14:05:00,92.09,92.09,92.02,92.08,10754.0,88.0996,88.0996,88.0327,88.0901,10754.0
2017-06-05 14:10:00,92.08,92.14,92.08,92.13,10495.0,88.0901,88.1475,88.0901,88.1379,10495.0
2017-06-05 14:15:00,92.11,92.14,92.09,92.14,12677.0,88.1188,88.1475,88.0996,88.1475,12677.0
2017-06-05 14:20:00,92.14,92.15,92.12,92.14,16854.0,88.1475,88.157,88.1283,88.1475,16854.0
2017-06-05 14:25:00,92.15,92.19,92.14,92.18,8622.0,88.157,88.1953,88.1475,88.1857,8622.0
2017-06-05 14:30:00,92.18,92.19,92.15,92.15,9646.0,88.1857,88.1953,88.157,88.157,9646.0
2017-06-05 14:35:00,92.15,92.18,92.12,92.17,6102.0,88.157,88.1857,88.1283,88.1762,6102.0
2017-06-05 14:40:00,92.19,92.19,92.16,92.19,3535.0,88.1953,88.1953,88.1666,88.1953,3535.0
2017-06-05 14:45:00,92.19,92.19,92.15,92.16,5901.0,88.1953,88.1953,88.157,88.1666,5901.0
2017-06-05 14:50:00,92.17,92.21,92.08,92.2,16164.0,88.1762,88.2144,88.0901,88.2049,16164.0
2017-06-05 14:55:00,92.22,92.24,92.02,92.04,13255.0,88.224,88.2431,88.0327,88.0518,13255.0
2017-06-05 15:00:00,92.04,92.04,92.01,92.03,8855.0,88.0518,88.0518,88.0231,88.0422,8855.0
2017-06-05 15:05:00,92.04,92.04,92.0,92.01,8854.0,88.0518,88.0518,88.0135,88.0231,8854.0
2017-06-05 15:10:00,92.03,92.1,92.01,92.07,16206.0,88.0422,88.1092,88.0231,88.0805,16206.0
2017-06-05 15:15:00,92.09,92.11,92.06,92.1,8911.0,88.0996,88.1188,88.0709,88.1092,8911.0
2017-06-05 15:20:00,92.12,92.21,92.11,92.16,8976.0,88.1283,88.2144,88.1188,88.1666,8976.0
2017-06-05 15:25:00,92.15,92.2,92.04,92.13,14037.0,88.157,88.2049,88.0518,88.1379,14037.0
2017-06-05 15:30:00,92.14,92.14,91.99,91.99,52180.0,88.1475,88.1475,88.004,88.004,52180.0
2017-06-05 15:35:00,92.04,92.08,91.98,92.02,22071.0,88.0518,88.0901,87.9944,88.0327,22071.0
2017-06-05 15:40:00,91.99,92.03,91.99,92.0,30316.0,88.004,88.0422,88.004,88.0135,30316.0
2017-06-05 15:45:00,91.99,92.01,91.95,91.98,38745.0,88.004,88.0231,87.9657,87.9944,38745.0
2017-06-05 15:50:00,91.97,92.0,91.96,91.98,37750.0,87.9848,88.0135,87.9753,87.9944,37750.0
2017-06-05 15:55:00,91.98,91.98,91.65,91.72,197266.0,87.9944,87.9944,87.6787,87.7457,197266.0
2017-06-06 09:30:00,91.64,91.67,91.16,91.67,10929.0,87.6691,87.6978,87.2099,87.6978,10929.0
2017-06-06 09:35:00,91.57,92.19,91.57,92.12,35645.0,87.6022,88.1953,87.6022,88.1283,35645.0
2017-06-06 09:40:00,92.11,92.44,92.05,92.37,6124.0,88.1188,88.4345,88.0614,88.3675,6124.0
2017-06-06 09:45:00,92.35,92.82,92.35,92.82,82436.0,88.3484,88.798,88.3484,88.798,82436.0
2017-06-06 09:50:00,92.86,93.04,92.84,92.85,17192.0,88.8363,89.0085,88.8171,88.8267,17192.0
2017-06-06 09:55:00,92.89,93.16,92.88,93.16,19791.0,88.865,89.1233,88.8554,89.1233,19791.0
2017-06-06 10:00:00,93.14,93.14,92.88,92.96,21885.0,89.1041,89.1041,88.8554,88.9319,21885.0
2017-06-06 10:05:00,92.97,92.98,92.87,92.98,12124.0,88.9415,88.9511,88.8458,88.9511,12124.0
2017-06-06 10:10:00,93.11,93.34,93.1,93.3,16602.0,89.0754,89.2955,89.0659,89.2572,16602.0
2017-06-06 10:15:00,93.31,93.46,93.27,93.42,20908.0,89.2668,89.4103,89.2285,89.372,20908.0
2017-06-06 10:20:00,93.41,93.49,93.14,93.19,38315.0,89.3624,89.439,89.1041,89.152,38315.0
2017-06-06 10:25:00,93.2,93.34,93.19,93.29,9384.0,89.1615,89.2955,89.152,89.2476,9384.0
2017-06-06 10:30:00,93.29,93.43,93.26,93.34,13379.0,89.2476,89.3816,89.2189,89.2955,13379.0
2017-06-06 10:35:00,93.34,93.47,93.28,93.31,18350.0,89.2955,89.4198,89.2381,89.2668,18350.0
2017-06-06 10:40:00,93.31,93.31,93.18,93.18,8592.0,89.2668,89.2668,89.1424,89.1424,8592.0
2017-06-06 10:45:00,93.17,93.23,93.16,93.2,13397.0,89.1328,89.1902,89.1233,89.1615,13397.0
2017-06-06 10:50:00,93.19,93.29,93.17,93.29,18701.0,89.152,89.2476,89.1328,89.2476,18701.0
2017-06-06 10:55:00,93.31,93.36,93.27,93.31,7754.0,89.2668,89.3146,89.2285,89.2668,7754.0
2017-06-06 11:00:00,93.31,93.52,93.31,93.45,4869.0,89.2668,89.4677,89.2668,89.4007,4869.0
2017-06-06 11:05:00,93.44,93.44,93.26,93.26,7677.0,89.3911,89.3911,89.2189,89.2189,7677.0
2017-06-06 11:10:00,93.28,93.28,93.17,93.27,11901.0,89.2381,89.2381,89.1328,89.2285,11901.0
2017-06-06 11:15:00,93.28,93.3,93.23,93.3,9222.0,89.2381,89.2572,89.1902,89.2572,9222.0
2017-06-06 11:20:00,93.31,93.35,93.29,93.29,7000.0,89.2668,89.305,89.2476,89.2476,7000.0
2017-06-06 11:25:00,93.29,93.32,93.26,93.28,4538.0,89.2476,89.2763,89.2189,89.2381,4538.0
2017-06-06 11:30:00,93.29,93.4,93.28,93.4,3000.0,89.2476,89.3529,89.2381,89.3529,3000.0
2017-06-06 11:35:00,93.4,93.42,93.3,93.3,8900.0,89.3529,89.372,89.2572,89.2572,8900.0
2017-06-06 11:40:00,93.3,93.39,93.29,93.33,5300.0,89.2572,89.3433,89.2476,89.2859,5300.0
2017-06-06 11:45:00,93.33,93.33,93.24,93.25,3050.0,89.2859,89.2859,89.1998,89.2094,3050.0
2017-06-06 11:50:00,93.28,93.28,93.23,93.24,3503.0,89.2381,89.2381,89.1902,89.1998,3503.0
2017-06-06 11:55:00,93.25,93.25,93.18,93.24,2981.0,89.2094,89.2094,89.1424,89.1998,2981.0
2017-06-06 12:00:00,93.23,93.25,93.22,93.23,1500.0,89.1902,89.2094,89.1807,89.1902,1500.0
2017-06-06 12:05:00,93.22,93.22,93.17,93.19,6610.0,89.1807,89.1807,89.1328,89.152,6610.0
2017-06-06 12:10:00,93.18,93.23,93.17,93.23,2300.0,89.1424,89.1902,89.1328,89.1902,2300.0
2017-06-06 12:15:00,93.22,93.28,93.22,93.24,4250.0,89.1807,89.2381,89.1807,89.1998,4250.0
2017-06-06 12:20:00,93.23,93.25,93.22,93.22,1000.0,89.1902,89.2094,89.1807,89.1807,1000.0
2017-06-06 12:25:00,93.25,93.25,93.02,93.06,8968.0,89.2094,89.2094,88.9893,89.0276,8968.0
2017-06-06 12:30:00,93.07,93.1,93.06,93.1,2302.0,89.0372,89.0659,89.0276,89.0659,2302.0
2017-06-06 12:35:00,93.1,93.1,93.07,93.08,2565.0,89.0659,89.0659,89.0372,89.0467,2565.0
2017-06-06 12:40:00,93.09,93.09,93.0,93.02,5195.0,89.0563,89.0563,88.9702,88.9893,5195.0
2017-06-06 12:45:00,93.04,93.08,93.04,93.07,1250.0,89.0085,89.0467,89.0085,89.0372,1250.0
2017-06-06 12:50:00,93.06,93.08,92.99,92.99,2526.0,89.0276,89.0467,88.9606,88.9606,2526.0
2017-06-06 12:55:00,92.99,92.99,92.97,92.99,2800.0,88.9606,88.9606,88.9415,88.9606,2800.0
2017-06-06 13:00:00,92.98,92.99,92.9,92.91,5937.0,88.9511,88.9606,88.8745,88.8841,5937.0
2017-06-06 13:05:00,92.89,92.89,92.83,92.85,3634.0,88.865,88.865,88.8076,88.8267,3634.0
2017-06-06 13:10:00,92.85,92.86,92.75,92.75,3340.0,88.8267,88.8363,88.731,88.731,3340.0
2017-06-06 13:15:00,92.76,92.78,92.76,92.76,2318.0,88.7406,88.7597,88.7406,88.7406,2318.0
2017-06-06 13:20:00,92.76,92.78,92.71,92.71,1915.0,88.7406,88.7597,88.6928,88.6928,1915.0
2017-06-06 13:25:00,92.72,92.83,92.71,92.82,2605.0,88.7023,88.8076,88.6928,88.798,2605.0
2017-06-06 13:30:00,92.84,92.86,92.83,92.83,2602.0,88.8171,88.8363,88.8076,88.8076,2602.0
2017-06-06 13:35:00,92.81,92.91,92.81,92.9,3290.0,88.7884,88.8841,88.7884,88.8745,3290.0
2017-06-06 13:40:00,92.87,92.9,92.87,92.89,2400.0,88.8458,88.8745,88.8458,88.865,2400.0
2017-06-06 13:45:00,92.9,92.91,92.85,92.85,3450.0,88.8745,88.8841,88.8267,88.8267,3450.0
2017-06-06 13:50:00,92.85,92.9,92.84,92.89,5050.0,88.8267,88.8745,88.8171,88.865,5050.0
2017-06-06 13:55:00,92.89,92.92,92.87,92.9,4997.0,88.865,88.8937,88.8458,88.8745,4997.0
2017-06-06 14:00:00,92.9,92.9,92.67,92.67,17985.0,88.8745,88.8745,88.6545,88.6545,17985.0
2017-06-06 14:05:00,92.66,92.67,92.64,92.66,3366.0,88.6449,88.6545,88.6258,88.6449,3366.0
2017-06-06 14:10:00,92.67,92.74,92.67,92.73,2500.0,88.6545,88.7215,88.6545,88.7119,2500.0
2017-06-06 14:15:00,92.76,92.81,92.72,92.76,5397.0,88.7406,88.7884,88.7023,88.7406,5397.0
2017-06-06 14:20:00,92.79,92.8,92.76,92.8,5178.0,88.7693,88.7789,88.7406,88.7789,5178.0
2017-06-06 14:25:00,92.77,92.8,92.72,92.79,9221.0,88.7502,88.7789,88.7023,88.7693,9221.0
2017-06-06 14:30:00,92.81,92.83,92.71,92.74,5922.0,88.7884,88.8076,88.6928,88.7215,5922.0
2017-06-06 14:35:00,92.74,92.79,92.72,92.77,5750.0,88.7215,88.7693,88.7023,88.7502,5750.0
2017-06-06 14:40:00,92.77,92.85,92.76,92.85,3102.0,88.7502,88.8267,88.7406,88.8267,3102.0
2017-06-06 14:45:00,92.85,92.85,92.75,92.76,6802.0,88.8267,88.8267,88.731,88.7406,6802.0
2017-06-06 14:50:00,92.76,92.77,92.67,92.67,9367.0,88.7406,88.7502,88.6545,88.6545,9367.0
2017-06-06 14:55:00,92.68,92.69,92.65,92.66,7138.0,88.6641,88.6736,88.6354,88.6449,7138.0
2017-06-06 15:00:00,92.65,92.72,92.62,92.62,8385.0,88.6354,88.7023,88.6067,88.6067,8385.0
2017-06-06 15:05:00,92.62,92.69,92.6,92.64,14904.0,88.6067,88.6736,88.5875,88.6258,14904.0
2017-06-06 15:10:00,92.63,92.69,92.6,92.69,8696.0,88.6162,88.6736,88.5875,88.6736,8696.0
2017-06-06 15:15:00,92.68,92.68,92.61,92.66,10000.0,88.6641,88.6641,88.5971,88.6449,10000.0
2017-06-06 15:20:00,92.66,92.73,92.65,92.66,9841.0,88.6449,88.7119,88.6354,88.6449,9841.0
2017-06-06 15:25:00,92.67,92.69,92.52,92.52,12007.0,88.6545,88.6736,88.511,88.511,12007.0
2017-06-06 15:30:00,92.52,92.52,92.35,92.38,19797.0,88.511,88.511,88.3484,88.3771,19797.0
2017-06-06 15:35:00,92.35,92.52,92.35,92.52,87257.0,88.3484,88.511,88.3484,88.511,87257.0
2017-06-06 15:40:00,92.51,92.53,92.49,92.52,18811.0,88.5014,88.5206,88.4823,88.511,18811.0
2017-06-06 15:45:00,92.49,92.51,92.35,92.35,16727.0,88.4823,88.5014,88.3484,88.3484,16727.0
2017-06-06 15:50:00,92.32,92.48,92.32,92.35,37794.0,88.3197,88.4727,88.3197,88.3484,37794.0
2017-06-06 15:55:00,92.35,92.35,92.2,92.24,101833.0,88.3484,88.3484,88.2049,88.2431,101833.0
2017-06-07 09:30:00,92.28,92.31,92.01,92.31,7316.0,88.2941,88.3228,88.0358,88.3228,7316.0
2017-06-07 09:35:00,92.28,92.28,92.19,92.19,800.0,88.2941,88.2941,88.208,88.208,800.0
2017-06-07 09:40:00,92.11,92.2,91.99,92.09,14925.0,88.1315,88.2176,88.0167,88.1123,14925.0
2017-06-07 09:45:00,92.1,92.18,92.06,92.17,7685.0,88.1219,88.1985,88.0836,88.1889,7685.0
2017-06-07 09:50:00,92.12,92.17,92.03,92.11,6072.0,88.1411,88.1889,88.0549,88.1315,6072.0
2017-06-07 09:55:00,92.11,92.21,92.11,92.18,3800.0,88.1315,88.2272,88.1315,88.1985,3800.0
2017-06-07 10:00:00,92.19,92.29,92.19,92.28,5500.0,88.208,88.3037,88.208,88.2941,5500.0
2017-06-07 10:05:00,92.28,92.29,92.2,92.26,2500.0,88.2941,88.3037,88.2176,88.275,2500.0
2017-06-07 10:10:00,92.23,92.28,92.17,92.28,2200.0,88.2463,88.2941,88.1889,88.2941,2200.0
2017-06-07 10:15:00,92.27,92.35,92.21,92.33,2100.0,88.2846,88.3611,88.2272,88.342,2100.0
2017-06-07 10:20:00,92.32,92.37,92.32,92.37,2501.0,88.3324,88.3803,88.3324,88.3803,2501.0
2017-06-07 10:25:00,92.34,92.35,92.28,92.35,4100.0,88.3515,88.3611,88.2941,88.3611,4100.0
2017-06-07 10:30:00,92.35,92.46,92.29,92.42,5704.0,88.3611,88.4664,88.3037,88.4281,5704.0
2017-06-07 10:35:00,92.44,92.46,92.36,92.38,9000.0,88.4472,88.4664,88.3707,88.3898,9000.0
2017-06-07 10:40:00,92.4,92.4,92.27,92.28,7780.0,88.409,88.409,88.2846,88.2941,7780.0
2017-06-07 10:45:00,92.31,92.35,92.24,92.35,1500.0,88.3228,88.3611,88.2559,88.3611,1500.0
2017-06-07 10:50:00,92.34,92.39,92.32,92.39,3094.0,88.3515,88.3994,88.3324,88.3994,3094.0
2017-06-07 10:55:00,92.42,92.48,92.41,92.48,6270.0,88.4281,88.4855,88.4185,88.4855,6270.0
2017-06-07 11:00:00,92.48,92.57,92.44,92.57,8274.0,88.4855,88.5716,88.4472,88.5716,8274.0
2017-06-07 11:05:00,92.57,92.62,92.56,92.62,900.0,88.5716,88.6195,88.562,88.6195,900.0
2017-06-07 11:10:00,92.61,92.84,92.54,92.7,12913.0,88.6099,88.83,88.5429,88.696,12913.0
2017-06-07 11:15:00,92.7,92.73,92.68,92.73,1450.0,88.696,88.7247,88.6769,88.7247,1450.0
2017-06-07 11:20:00,92.74,92.79,92.69,92.73,120922.0,88.7343,88.7821,88.6864,88.7247,120922.0
2017-06-07 11:25:00,92.71,92.73,92.62,92.64,7145.0,88.7056,88.7247,88.6195,88.6386,7145.0
2017-06-07 11:30:00,92.65,92.73,92.62,92.73,5150.0,88.6482,88.7247,88.6195,88.7247,5150.0
2017-06-07 11:35:00,92.73,92.83,92.72,92.78,8985.0,88.7247,88.8204,88.7151,88.7725,8985.0
2017-06-07 11:40:00,92.75,92.85,92.72,92.85,6570.0,88.7438,88.8395,88.7151,88.8395,6570.0
2017-06-07 11:45:00,92.86,92.92,92.84,92.86,4441.0,88.8491,88.9065,88.83,88.8491,4441.0
2017-06-07 11:50:00,92.87,92.9,92.82,92.82,2101.0,88.8587,88.8874,88.8108,88.8108,2101.0
2017-06-07 11:55:00,92.8,92.8,92.68,92.68,3607.0,88.7917,88.7917,88.6769,88.6769,3607.0
2017-06-07 12:00:00,92.68,92.68,92.56,92.56,1600.0,88.6769,88.6769,88.562,88.562,1600.0
2017-06-07 12:05:00,92.56,92.56,92.5,92.5,1900.0,88.562,88.562,88.5046,88.5046,1900.0
2017-06-07 12:10:00,92.5,92.55,92.48,92.51,1500.0,88.5046,88.5525,88.4855,88.5142,1500.0
2017-06-07 12:15:00,92.54,92.54,92.49,92.49,2000.0,88.5429,88.5429,88.4951,88.4951,2000.0
2017-06-07 12:20:00,92.52,92.55,92.42,92.48,7373.0,88.5238,88.5525,88.4281,88.4855,7373.0
2017-06-07 12:25:00,92.47,92.52,92.39,92.39,102201.0,88.4759,88.5238,88.3994,88.3994,102201.0
2017-06-07 12:30:00,92.45,92.45,92.29,92.29,3753.0,88.4568,88.4568,88.3037,88.3037,3753.0
2017-06-07 12:35:00,92.29,92.34,92.26,92.26,1664.0,88.3037,88.3515,88.275,88.275,1664.0
2017-06-07 12:40:00,92.22,92.25,92.21,92.22,600.0,88.2367,88.2654,88.2272,88.2367,600.0
2017-06-07 12:45:00,92.19,92.19,92.06,92.07,1622.0,88.208,88.208,88.0836,88.0932,1622.0
2017-06-07 12:50:00,92.06,92.06,91.96,92.01,4754.0,88.0836,88.0836,87.988,88.0358,4754.0
2017-06-07 12:55:00,92.01,92.06,92.0,92.01,1200.0,88.0358,88.0836,88.0262,88.0358,1200.0
2017-06-07 13:00:00,91.99,92.14,91.99,92.1,7191.0,88.0167,88.1602,88.0167,88.1219,7191.0
2017-06-07 13:05:00,92.09,92.11,92.06,92.1,10651.0,88.1123,88.1315,88.0836,88.1219,10651.0
2017-06-07 13:10:00,92.1,92.11,92.06,92.09,6950.0,88.1219,88.1315,88.0836,88.1123,6950.0
2017-06-07 13:15:00,92.06,92.06,91.99,92.0,1900.0,88.0836,88.0836,88.0167,88.0262,1900.0
2017-06-07 13:20:00,92.0,92.05,91.96,92.05,5251.0,88.0262,88.0741,87.988,88.0741,5251.0
2017-06-07 13:25:00,92.03,92.04,91.99,91.99,1200.0,88.0549,88.0645,88.0167,88.0167,1200.0
2017-06-07 13:30:00,91.99,92.02,91.97,92.0,1575.0,88.0167,88.0454,87.9975,88.0262,1575.0
2017-06-07 13:35:00,91.98,92.05,91.98,92.02,5603.0,88.0071,88.0741,88.0071,88.0454,5603.0
2017-06-07 13:40:00,92.02,92.05,92.0,92.01,1550.0,88.0454,88.0741,88.0262,88.0358,1550.0
2017-06-07 13:45:00,92.01,92.09,92.0,92.03,3358.0,88.0358,88.1123,88.0262,88.0549,3358.0
2017-06-07 13:50:00,92.06,92.12,92.05,92.1,11783.0,88.0836,88.1411,88.0741,88.1219,11783.0
2017-06-07 13:55:00,92.09,92.22,92.09,92.19,4950.0,88.1123,88.2367,88.1123,88.208,4950.0
2017-06-07 14:00:00,92.18,92.23,92.16,92.22,3100.0,88.1985,88.2463,88.1793,88.2367,3100.0
2017-06-07 14:05:00,92.22,92.27,92.16,92.18,6200.0,88.2367,88.2846,88.1793,88.1985,6200.0
2017-06-07 14:10:00,92.19,92.19,92.1,92.1,3255.0,88.208,88.208,88.1219,88.1219,3255.0
2017-06-07 14:15:00,92.09,92.13,92.08,92.08,3384.0,88.1123,88.1506,88.1028,88.1028,3384.0
2017-06-07 14:20:00,92.08,92.18,92.07,92.16,5629.0,88.1028,88.1985,88.0932,88.1793,5629.0
2017-06-07 14:25:00,92.19,92.25,92.18,92.23,6497.0,88.208,88.2654,88.1985,88.2463,6497.0
2017-06-07 14:30:00,92.24,92.26,92.22,92.23,4415.0,88.2559,88.275,88.2367,88.2463,4415.0
2017-06-07 14:35:00,92.22,92.22,92.11,92.14,3642.0,88.2367,88.2367,88.1315,88.1602,3642.0
2017-06-07 14:40:00,92.12,92.12,92.05,92.12,6667.0,88.1411,88.1411,88.0741,88.1411,6667.0
2017-06-07 14:45:00,92.14,92.17,92.11,92.11,4150.0,88.1602,88.1889,88.1315,88.1315,4150.0
2017-06-07 14:50:00,92.13,92.14,92.08,92.08,3800.0,88.1506,88.1602,88.1028,88.1028,3800.0
2017-06-07 14:55:00,92.1,92.12,92.07,92.1,3085.0,88.1219,88.1411,88.0932,88.1219,3085.0
2017-06-07 15:00:00,92.1,92.1,92.06,92.09,4045.0,88.1219,88.1219,88.0836,88.1123,4045.0
2017-06-07 15:05:00,92.1,92.19,92.09,92.19,8039.0,88.1219,88.208,88.1123,88.208,8039.0
2017-06-07 15:10:00,92.16,92.18,92.14,92.18,3733.0,88.1793,88.1985,88.1602,88.1985,3733.0
2017-06-07 15:15:00,92.19,92.23,92.15,92.23,4179.0,88.208,88.2463,88.1698,88.2463,4179.0
2017-06-07 15:20:00,92.25,92.29,92.24,92.24,2939.0,88.2654,88.3037,88.2559,88.2559,2939.0
2017-06-07 15:25:00,92.25,92.28,92.23,92.28,4815.0,88.2654,88.2941,88.2463,88.2941,4815.0
2017-06-07 15:30:00,92.27,92.28,92.24,92.28,6615.0,88.2846,88.2941,88.2559,88.2941,6615.0
2017-06-07 15:35:00,92.28,92.29,92.26,92.27,5785.0,88.2941,88.3037,88.275,88.2846,5785.0
2017-06-07 15:40:00,92.28,92.3,92.24,92.3,13880.0,88.2941,88.3133,88.2559,88.3133,13880.0
2017-06-07 15:45:00,92.31,92.39,92.31,92.37,16375.0,88.3228,88.3994,88.3228,88.3803,16375.0
2017-06-07 15:50:00,92.39,92.39,92.25,92.27,22046.0,88.3994,88.3994,88.2654,88.2846,22046.0
2017-06-07 15:55:00,92.27,92.28,92.16,92.21,46322.0,88.2846,88.2941,88.1793,88.2272,46322.0
2017-06-08 09:30:00,92.01,92.18,92.01,92.17,5000.0,88.0358,88.1985,88.0358,88.1889,5000.0
2017-06-08 09:35:00,92.08,92.13,91.9,91.9,823.0,88.1028,88.1506,87.9306,87.9306,823.0
2017-06-08 09:40:00,91.96,92.04,91.95,92.0,1000.0,87.988,88.0645,87.9784,88.0262,1000.0
2017-06-08 09:45:00,92.01,92.08,91.8,91.89,3502.0,88.0358,88.1028,87.8349,87.921,3502.0
2017-06-08 09:50:00,91.85,91.85,91.63,91.73,3270.0,87.8827,87.8827,87.6722,87.7679,3270.0
2017-06-08 09:55:00,91.88,91.91,91.68,91.72,5552.0,87.9114,87.9401,87.7201,87.7583,5552.0
2017-06-08 10:00:00,91.77,91.79,91.59,91.59,2000.0,87.8062,87.8253,87.6339,87.6339,2000.0
2017-06-08 10:05:00,91.66,91.66,91.47,91.48,5729.0,87.7009,87.7009,87.5191,87.5287,5729.0
2017-06-08 10:10:00,91.47,91.54,91.35,91.41,72910.0,87.5191,87.5861,87.4043,87.4617,72910.0
2017-06-08 10:15:00,91.41,91.51,91.3,91.42,12199.0,87.4617,87.5574,87.3565,87.4713,12199.0
2017-06-08 10:20:00,91.4,91.41,90.82,90.94,30235.0,87.4521,87.4617,86.8972,87.012,30235.0
2017-06-08 10:25:00,90.91,90.94,90.76,90.81,12220.0,86.9833,87.012,86.8398,86.8876,12220.0
2017-06-08 10:30:00,90.85,90.97,90.76,90.97,11400.0,86.9259,87.0407,86.8398,87.0407,11400.0
2017-06-08 10:35:00,90.97,91.06,90.89,90.89,8073.0,87.0407,87.1268,86.9642,86.9642,8073.0
2017-06-08 10:40:00,90.95,90.95,90.84,90.85,5594.0,87.0216,87.0216,86.9163,86.9259,5594.0
2017-06-08 10:45:00,90.83,90.9,90.8,90.9,12096.0,86.9068,86.9737,86.8781,86.9737,12096.0
2017-06-08 10:50:00,90.94,91.0,90.83,90.83,5200.0,87.012,87.0694,86.9068,86.9068,5200.0
2017-06-08 10:55:00,90.83,90.87,90.72,90.79,51085.0,86.9068,86.945,86.8015,86.8685,51085.0
2017-06-08 11:00:00,90.78,90.88,90.77,90.82,12381.0,86.8589,86.9546,86.8494,86.8972,12381.0
2017-06-08 11:05:00,90.8,91.03,90.8,90.97,19810.0,86.8781,87.0981,86.8781,87.0407,19810.0
2017-06-08 11:10:00,90.97,91.04,90.91,90.94,11415.0,87.0407,87.1077,86.9833,87.012,11415.0
2017-06-08 11:15:00,90.94,91.0,90.88,91.0,35229.0,87.012,87.0694,86.9546,87.0694,35229.0
2017-06-08 11:20:00,91.02,91.05,90.94,90.96,5083.0,87.0886,87.1173,87.012,87.0312,5083.0
2017-06-08 11:25:00,90.95,90.95,90.71,90.71,4112.0,87.0216,87.0216,86.792,86.792,4112.0
2017-06-08 11:30:00,90.71,90.79,90.68,90.73,6475.0,86.792,86.8685,86.7632,86.8111,6475.0
2017-06-08 11:35:00,90.71,90.76,90.66,90.68,10638.0,86.792,86.8398,86.7441,86.7632,10638.0
2017-06-08 11:40:00,90.72,90.8,90.65,90.65,2920.0,86.8015,86.8781,86.7345,86.7345,2920.0
2017-06-08 11:45:00,90.65,90.71,90.64,90.7,6644.0,86.7345,86.792,86.725,86.7824,6644.0
2017-06-08 11:50:00,90.69,90.81,90.65,90.76,9100.0,86.7728,86.8876,86.7345,86.8398,9100.0
2017-06-08 11:55:00,90.74,90.74,90.53,90.59,10518.0,86.8207,86.8207,86.6197,86.6771,10518.0
2017-06-08 12:00:00,90.58,90.62,90.54,90.58,7401.0,86.6676,86.7058,86.6293,86.6676,7401.0
2017-06-08 12:05:00,90.61,90.74,90.6,90.68,6664.0,86.6963,86.8207,86.6867,86.7632,6664.0
2017-06-08 12:10:00,90.67,90.74,90.66,90.68,8771.0,86.7537,86.8207,86.7441,86.7632,8771.0
2017-06-08 12:15:00,90.67,90.77,90.67,90.77,9668.0,86.7537,86.8494,86.7537,86.8494,9668.0
2017-06-08 12:20:00,90.76,90.8,90.7,90.72,4200.0,86.8398,86.8781,86.7824,86.8015,4200.0
2017-06-08 12:25:00,90.73,90.75,90.63,90.63,5799.0,86.8111,86.8302,86.7154,86.7154,5799.0
2017-06-08 12:30:00,90.68,90.68,90.6,90.64,4700.0,86.7632,86.7632,86.6867,86.725,4700.0
2017-06-08 12:35:00,90.68,90.71,90.59,90.6,5000.0,86.7632,86.792,86.6771,86.6867,5000.0
2017-06-08 12:40:00,90.59,90.65,90.55,90.58,8600.0,86.6771,86.7345,86.6389,86.6676,8600.0
2017-06-08 12:45:00,90.58,90.62,90.56,90.59,6019.0,86.6676,86.7058,86.6484,86.6771,6019.0
2017-06-08 12:50:00,90.58,90.6,90.48,90.55,11428.0,86.6676,86.6867,86.5719,86.6389,11428.0
2017-06-08 12:55:00,90.52,90.56,90.47,90.47,5800.0,86.6102,86.6484,86.5623,86.5623,5800.0
2017-06-08 13:00:00,90.46,90.48,90.42,90.47,8752.0,86.5528,86.5719,86.5145,86.5623,8752.0
2017-06-08 13:05:00,90.45,90.5,90.43,90.44,5096.0,86.5432,86.591,86.524,86.5336,5096.0
2017-06-08 13:10:00,90.47,90.48,90.4,90.4,7413.0,86.5623,86.5719,86.4953,86.4953,7413.0
2017-06-08 13:15:00,90.41,90.45,90.4,90.42,4382.0,86.5049,86.5432,86.4953,86.5145,4382.0
2017-06-08 13:20:00,90.4,90.48,90.39,90.46,6600.0,86.4953,86.5719,86.4858,86.5528,6600.0
2017-06-08 13:25:00,90.46,90.48,90.4,90.4,7698.0,86.5528,86.5719,86.4953,86.4953,7698.0
2017-06-08 13:30:00,90.41,90.64,90.4,90.62,6071.0,86.5049,86.725,86.4953,86.7058,6071.0
2017-06-08 13:35:00,90.64,90.67,90.57,90.58,5460.0,86.725,86.7537,86.658,86.6676,5460.0
2017-06-08 13:40:00,90.56,90.75,90.56,90.7,6055.0,86.6484,86.8302,86.6484,86.7824,6055.0
2017-06-08 13:45:00,90.73,90.91,90.73,90.89,5025.0,86.8111,86.9833,86.8111,86.9642,5025.0
2017-06-08 13:50:00,90.89,90.92,90.81,90.9,3491.0,86.9642,86.9929,86.8876,86.9737,3491.0
2017-06-08 13:55:00,90.89,90.96,90.88,90.96,3200.0,86.9642,87.0312,86.9546,87.0312,3200.0
2017-06-08 14:00:00,90.98,90.98,90.82,90.93,24643.0,87.0503,87.0503,86.8972,87.0025,24643.0
2017-06-08 14:05:00,90.93,91.05,90.9,91.05,4900.0,87.0025,87.1173,86.9737,87.1173,4900.0
2017-06-08 14:10:00,91.06,91.1,90.86,90.86,5385.0,87.1268,87.1651,86.9355,86.9355,5385.0
2017-06-08 14:15:00,90.85,90.86,90.8,90.85,4744.0,86.9259,86.9355,86.8781,86.9259,4744.0
2017-06-08 14:20:00,90.86,90.9,90.82,90.82,2700.0,86.9355,86.9737,86.8972,86.8972,2700.0
2017-06-08 14:25:00,90.82,90.82,90.61,90.65,12295.0,86.8972,86.8972,86.6963,86.7345,12295.0
2017-06-08 14:30:00,90.65,90.79,90.6,90.77,7000.0,86.7345,86.8685,86.6867,86.8494,7000.0
2017-06-08 14:35:00,90.81,90.82,90.75,90.8,3001.0,86.8876,86.8972,86.8302,86.8781,3001.0
2017-06-08 14:40:00,90.82,90.87,90.76,90.76,3600.0,86.8972,86.945,86.8398,86.8398,3600.0
2017-06-08 14:45:00,90.77,90.78,90.71,90.75,2868.0,86.8494,86.8589,86.792,86.8302,2868.0
2017-06-08 14:50:00,90.79,90.81,90.74,90.77,3700.0,86.8685,86.8876,86.8207,86.8494,3700.0
2017-06-08 14:55:00,90.75,90.78,90.72,90.76,2615.0,86.8302,86.8589,86.8015,86.8398,2615.0
2017-06-08 15:00:00,90.77,90.82,90.74,90.81,7300.0,86.8494,86.8972,86.8207,86.8876,7300.0
2017-06-08 15:05:00,90.81,90.87,90.74,90.87,5250.0,86.8876,86.945,86.8207,86.945,5250.0
2017-06-08 15:10:00,90.87,90.87,90.8,90.82,6747.0,86.945,86.945,86.8781,86.8972,6747.0
2017-06-08 15:15:00,90.8,90.91,90.8,90.88,5174.0,86.8781,86.9833,86.8781,86.9546,5174.0
2017-06-08 15:20:00,90.91,90.91,90.8,90.91,12733.0,86.9833,86.9833,86.8781,86.9833,12733.0
2017-06-08 15:25:00,90.95,90.95,90.86,90.92,7132.0,87.0216,87.0216,86.9355,86.9929,7132.0
2017-06-08 15:30:00,90.91,91.0,90.86,91.0,12392.0,86.9833,87.0694,86.9355,87.0694,12392.0
2017-06-08 15:35:00,91.02,91.13,91.0,91.1,11212.0,87.0886,87.1938,87.0694,87.1651,11212.0
2017-06-08 15:40:00,91.1,91.19,91.1,91.16,16197.0,87.1651,87.2512,87.1651,87.2225,16197.0
2017-06-08 15:45:00,91.17,91.25,91.16,91.24,24644.0,87.2321,87.3086,87.2225,87.2991,24644.0
2017-06-08 15:50:00,91.25,91.3,91.22,91.24,24059.0,87.3086,87.3565,87.2799,87.2991,24059.0
2017-06-08 15:55:00,91.24,91.24,91.04,91.09,97386.0,87.2991,87.2991,87.1077,87.1555,97386.0
2017-06-09 09:30:00,91.14,91.16,90.98,90.98,6335.0,87.2034,87.2225,87.0503,87.0503,6335.0
2017-06-09 09:35:00,91.04,91.04,90.22,90.29,21258.0,87.1077,87.1077,86.3231,86.3901,21258.0
2017-06-09 09:40:00,90.25,90.48,90.22,90.31,22125.0,86.3518,86.5719,86.3231,86.4092,22125.0
2017-06-09 09:45:00,90.31,90.48,90.26,90.37,35139.0,86.4092,86.5719,86.3614,86.4666,35139.0
2017-06-09 09:50:00,90.37,90.65,90.36,90.61,10586.0,86.4666,86.7345,86.4571,86.6963,10586.0
2017-06-09 09:55:00,90.61,90.65,90.53,90.57,15521.0,86.6963,86.7345,86.6197,86.658,15521.0
2017-06-09 10:00:00,90.57,90.92,90.57,90.92,6528.0,86.658,86.9929,86.658,86.9929,6528.0
2017-06-09 10:05:00,90.98,91.06,90.94,91.0,5150.0,87.0503,87.1268,87.012,87.0694,5150.0
2017-06-09 10:10:00,91.05,91.08,90.98,91.05,3801.0,87.1173,87.146,87.0503,87.1173,3801.0
2017-06-09 10:15:00,91.03,91.13,91.02,91.1,24232.0,87.0981,87.1938,87.0886,87.1651,24232.0
2017-06-09 10:20:00,91.1,91.12,91.05,91.06,15848.0,87.1651,87.1842,87.1173,87.1268,15848.0
2017-06-09 10:25:00,91.06,91.1,90.99,91.08,6500.0,87.1268,87.1651,87.0599,87.146,6500.0
2017-06-09 10:30:00,91.08,91.08,90.99,91.06,16112.0,87.146,87.146,87.0599,87.1268,16112.0
2017-06-09 10:35:00,91.07,91.08,91.02,91.05,7499.0,87.1364,87.146,87.0886,87.1173,7499.0
2017-06-09 10:40:00,91.07,91.08,91.0,91.02,6200.0,87.1364,87.146,87.0694,87.0886,6200.0
2017-06-09 10:45:00,91.02,91.03,90.92,90.92,6600.0,87.0886,87.0981,86.9929,86.9929,6600.0
2017-06-09 10:50:00,90.9,90.9,90.77,90.78,28401.0,86.9737,86.9737,86.8494,86.8589,28401.0
2017-06-09 10:55:00,90.79,90.81,90.74,90.76,9623.0,86.8685,86.8876,86.8207,86.8398,9623.0
2017-06-09 11:00:00,90.77,90.81,90.74,90.77,6020.0,86.8494,86.8876,86.8207,86.8494,6020.0
2017-06-09 11:05:00,90.76,90.94,90.76,90.91,10018.0,86.8398,87.012,86.8398,86.9833,10018.0
2017-06-09 11:10:00,90.89,90.91,90.86,90.87,6923.0,86.9642,86.9833,86.9355,86.945,6923.0
2017-06-09 11:15:00,90.88,90.9,90.78,90.78,8946.0,86.9546,86.9737,86.8589,86.8589,8946.0
2017-06-09 11:20:00,90.77,90.79,90.67,90.67,10309.0,86.8494,86.8685,86.7537,86.7537,10309.0
2017-06-09 11:25:00,90.68,90.82,90.66,90.72,76537.0,86.7632,86.8972,86.7441,86.8015,76537.0
2017-06-09 11:30:00,90.74,90.77,90.7,90.73,23726.0,86.8207,86.8494,86.7824,86.8111,23726.0
2017-06-09 11:35:00,90.74,90.75,90.66,90.66,12445.0,86.8207,86.8302,86.7441,86.7441,12445.0
2017-06-09 11:40:00,90.66,90.75,90.61,90.75,42691.0,86.7441,86.8302,86.6963,86.8302,42691.0
2017-06-09 11:45:00,90.74,90.76,90.62,90.62,8966.0,86.8207,86.8398,86.7058,86.7058,8966.0
2017-06-09 11:50:00,90.62,90.64,90.47,90.48,7602.0,86.7058,86.725,86.5623,86.5719,7602.0
2017-06-09 11:55:00,90.49,90.66,90.48,90.61,19663.0,86.5815,86.7441,86.5719,86.6963,19663.0
2017-06-09 12:00:00,90.59,90.62,90.55,90.61,8657.0,86.6771,86.7058,86.6389,86.6963,8657.0
2017-06-09 12:05:00,90.63,90.67,90.6,90.63,3439.0,86.7154,86.7537,86.6867,86.7154,3439.0
2017-06-09 12:10:00,90.6,90.64,90.59,90.59,29231.0,86.6867,86.725,86.6771,86.6771,29231.0
2017-06-09 12:15:00,90.58,90.59,90.3,90.3,12625.0,86.6676,86.6771,86.3997,86.3997,12625.0
2017-06-09 12:20:00,90.3,90.31,90.22,90.23,8384.0,86.3997,86.4092,86.3231,86.3327,8384.0
2017-06-09 12:25:00,90.25,90.28,90.18,90.22,7193.0,86.3518,86.3805,86.2848,86.3231,7193.0
2017-06-09 12:30:00,90.25,90.28,90.1,90.11,7065.0,86.3518,86.3805,86.2083,86.2179,7065.0
2017-06-09 12:35:00,90.1,90.14,89.98,90.04,18378.0,86.2083,86.2466,86.0935,86.1509,18378.0
2017-06-09 12:40:00,90.02,90.09,89.98,89.98,7410.0,86.1318,86.1987,86.0935,86.0935,7410.0
2017-06-09 12:45:00,89.97,90.01,89.88,89.95,12235.0,86.0839,86.1222,85.9978,86.0648,12235.0
2017-06-09 12:50:00,89.98,90.07,89.96,90.0,10003.0,86.0935,86.1796,86.0743,86.1126,10003.0
2017-06-09 12:55:00,90.03,90.07,89.96,89.96,3700.0,86.1413,86.1796,86.0743,86.0743,3700.0
2017-06-09 13:00:00,89.95,90.08,89.93,89.96,4880.0,86.0648,86.1892,86.0456,86.0743,4880.0
2017-06-09 13:05:00,89.93,89.93,89.76,89.84,7226.0,86.0456,86.0456,85.883,85.9595,7226.0
2017-06-09 13:10:00,89.83,89.83,89.57,89.57,10593.0,85.95,85.95,85.7012,85.7012,10593.0
2017-06-09 13:15:00,89.62,89.62,89.43,89.51,33775.0,85.749,85.749,85.5672,85.6438,33775.0
2017-06-09 13:20:00,89.51,89.73,89.5,89.72,8120.0,85.6438,85.8543,85.6342,85.8447,8120.0
2017-06-09 13:25:00,89.76,89.8,89.64,89.67,4706.0,85.883,85.9213,85.7682,85.7969,4706.0
2017-06-09 13:30:00,89.67,89.67,89.49,89.51,14475.0,85.7969,85.7969,85.6246,85.6438,14475.0
2017-06-09 13:35:00,89.51,89.51,89.19,89.23,45481.0,85.6438,85.6438,85.3376,85.3759,45481.0
2017-06-09 13:40:00,89.24,89.53,89.22,89.4,38900.0,85.3854,85.6629,85.3663,85.5385,38900.0
2017-06-09 13:45:00,89.43,89.56,89.26,89.3,6229.0,85.5672,85.6916,85.4046,85.4429,6229.0
2017-06-09 13:50:00,89.31,89.41,89.18,89.18,41168.0,85.4524,85.5481,85.328,85.328,41168.0
2017-06-09 13:55:00,89.2,89.32,89.19,89.2,11776.0,85.3472,85.462,85.3376,85.3472,11776.0
2017-06-09 14:00:00,89.19,89.33,89.17,89.33,31100.0,85.3376,85.4716,85.3185,85.4716,31100.0
2017-06-09 14:05:00,89.29,89.29,89.15,89.17,12648.0,85.4333,85.4333,85.2993,85.3185,12648.0
2017-06-09 14:10:00,89.18,89.28,89.13,89.25,44637.0,85.328,85.4237,85.2802,85.395,44637.0
2017-06-09 14:15:00,89.25,89.31,89.19,89.29,5050.0,85.395,85.4524,85.3376,85.4333,5050.0
2017-06-09 14:20:00,89.28,89.34,89.22,89.22,4000.0,85.4237,85.4811,85.3663,85.3663,4000.0
2017-06-09 14:25:00,89.23,89.27,89.2,89.21,6731.0,85.3759,85.4142,85.3472,85.3567,6731.0
2017-06-09 14:30:00,89.19,89.24,89.05,89.1,10388.0,85.3376,85.3854,85.2037,85.2515,10388.0
2017-06-09 14:35:00,89.07,89.07,88.86,89.03,13568.0,85.2228,85.2228,85.0219,85.1845,13568.0
2017-06-09 14:40:00,89.01,89.03,88.66,88.73,12019.0,85.1654,85.1845,84.8305,84.8975,12019.0
2017-06-09 14:45:00,88.7,88.81,88.39,88.47,12199.0,84.8688,84.974,84.5722,84.6487,12199.0
2017-06-09 14:50:00,88.44,88.79,88.44,88.79,18404.0,84.62,84.9549,84.62,84.9549,18404.0
2017-06-09 14:55:00,88.79,88.82,88.7,88.72,16680.0,84.9549,84.9836,84.8688,84.8879,16680.0
2017-06-09 15:00:00,88.69,89.05,88.69,88.94,13530.0,84.8592,85.2037,84.8592,85.0984,13530.0
2017-06-09 15:05:00,88.97,89.06,88.77,89.04,16499.0,85.1271,85.2132,84.9357,85.1941,16499.0
2017-06-09 15:10:00,89.06,89.13,88.96,89.09,15897.0,85.2132,85.2802,85.1175,85.2419,15897.0
2017-06-09 15:15:00,89.1,89.26,89.06,89.22,13330.0,85.2515,85.4046,85.2132,85.3663,13330.0
2017-06-09 15:20:00,89.21,89.22,89.11,89.2,16005.0,85.3567,85.3663,85.2611,85.3472,16005.0
2017-06-09 15:25:00,89.2,89.23,89.06,89.15,18963.0,85.3472,85.3759,85.2132,85.2993,18963.0
2017-06-09 15:30:00,89.15,89.16,88.93,89.0,21648.0,85.2993,85.3089,85.0888,85.1558,21648.0
2017-06-09 15:35:00,89.02,89.03,88.9,88.91,22481.0,85.1749,85.1845,85.0601,85.0697,22481.0
2017-06-09 15:40:00,88.91,88.92,88.75,88.8,39641.0,85.0697,85.0793,84.9166,84.9645,39641.0
2017-06-09 15:45:00,88.81,88.98,88.81,88.87,40343.0,84.974,85.1367,84.974,85.0314,40343.0
2017-06-09 15:50:00,88.89,89.11,88.89,88.97,69234.0,85.0506,85.2611,85.0506,85.1271,69234.0
2017-06-09 15:55:00,88.99,89.2,88.91,89.11,157870.0,85.1462,85.3472,85.0697,85.2611,157870.0
2017-06-12 09:30:00,88.66,88.86,87.93,88.0,112184.0,84.8305,85.0219,84.132,84.199,112184.0
2017-06-12 09:35:00,88.01,88.21,87.7,87.72,39189.0,84.2086,84.3999,83.912,83.9311,39189.0
2017-06-12 09:40:00,87.83,88.48,87.78,88.48,16250.0,84.0363,84.6583,83.9885,84.6583,16250.0
2017-06-12 09:45:00,88.49,88.54,88.02,88.02,30087.0,84.6678,84.7157,84.2181,84.2181,30087.0
2017-06-12 09:50:00,87.94,87.94,87.3,87.64,14428.0,84.1416,84.1416,83.5292,83.8546,14428.0
2017-06-12 09:55:00,87.64,87.71,87.43,87.66,16840.0,83.8546,83.9215,83.6536,83.8737,16840.0
2017-06-12 10:00:00,87.67,88.4,87.58,88.4,32243.0,83.8833,84.5817,83.7971,84.5817,32243.0
2017-06-12 10:05:00,88.38,88.45,87.84,87.95,15808.0,84.5626,84.6296,84.0459,84.1512,15808.0
2017-06-12 10:10:00,87.97,88.3,87.9,88.16,14697.0,84.1703,84.486,84.1033,84.3521,14697.0
2017-06-12 10:15:00,88.11,88.52,87.97,88.42,14787.0,84.3043,84.6965,84.1703,84.6009,14787.0
2017-06-12 10:20:00,88.53,88.86,88.38,88.76,7373.0,84.7061,85.0219,84.5626,84.9262,7373.0
2017-06-12 10:25:00,88.76,88.76,88.44,88.45,16710.0,84.9262,84.9262,84.62,84.6296,16710.0
2017-06-12 10:30:00,88.4,88.53,88.35,88.51,22100.0,84.5817,84.7061,84.5339,84.687,22100.0
2017-06-12 10:35:00,88.51,88.83,88.51,88.83,20668.0,84.687,84.9932,84.687,84.9932,20668.0
2017-06-12 10:40:00,88.79,88.98,88.79,88.9,15158.0,84.9549,85.1367,84.9549,85.0601,15158.0
2017-06-12 10:45:00,88.9,88.93,88.69,88.69,9463.0,85.0601,85.0888,84.8592,84.8592,9463.0
2017-06-12 10:50:00,88.72,89.02,88.7,89.02,10078.0,84.8879,85.1749,84.8688,85.1749,10078.0
2017-06-12 10:55:00,88.96,89.07,88.82,88.95,7990.0,85.1175,85.2228,84.9836,85.108,7990.0
2017-06-12 11:00:00,89.01,89.28,88.95,89.28,15462.0,85.1654,85.4237,85.108,85.4237,15462.0
2017-06-12 11:05:00,89.23,89.55,89.22,89.52,13329.0,85.3759,85.6821,85.3663,85.6534,13329.0
2017-06-12 11:10:00,89.48,89.72,89.41,89.72,13535.0,85.6151,85.8447,85.5481,85.8447,13535.0
2017-06-12 11:15:00,89.65,90.1,89.65,90.02,25324.0,85.7777,86.2083,85.7777,86.1318,25324.0
2017-06-12 11:20:00,90.03,90.06,89.74,89.92,19102.0,86.1413,86.17,85.8639,86.0361,19102.0
2017-06-12 11:25:00,89.92,90.03,89.83,89.85,16929.0,86.0361,86.1413,85.95,85.9691,16929.0
2017-06-12 11:30:00,89.85,89.95,89.59,89.64,21824.0,85.9691,86.0648,85.7203,85.7682,21824.0
2017-06-12 11:35:00,89.67,89.8,89.55,89.55,13876.0,85.7969,85.9213,85.6821,85.6821,13876.0
2017-06-12 11:40:00,89.52,89.55,89.13,89.16,23424.0,85.6534,85.6821,85.2802,85.3089,23424.0
2017-06-12 11:45:00,89.13,89.13,88.83,89.03,14605.0,85.2802,85.2802,84.9932,85.1845,14605.0
2017-06-12 11:50:00,89.02,89.5,89.02,89.5,9618.0,85.1749,85.6342,85.1749,85.6342,9618.0
2017-06-12 11:55:00,89.48,89.63,89.43,89.63,8400.0,85.6151,85.7586,85.5672,85.7586,8400.0
2017-06-12 12:00:00,89.62,89.63,89.5,89.6,7587.0,85.749,85.7586,85.6342,85.7299,7587.0
2017-06-12 12:05:00,89.57,89.63,89.43,89.5,7500.0,85.7012,85.7586,85.5672,85.6342,7500.0
2017-06-12 12:10:00,89.48,89.67,89.46,89.59,7300.0,85.6151,85.7969,85.5959,85.7203,7300.0
2017-06-12 12:15:00,89.58,89.62,89.39,89.44,10800.0,85.7108,85.749,85.529,85.5768,10800.0
2017-06-12 12:20:00,89.43,89.49,89.15,89.25,8454.0,85.5672,85.6246,85.2993,85.395,8454.0
2017-06-12 12:25:00,89.21,89.43,89.16,89.37,9718.0,85.3567,85.5672,85.3089,85.5098,9718.0
2017-06-12 12:30:00,89.4,89.47,89.34,89.41,6665.0,85.5385,85.6055,85.4811,85.5481,6665.0
2017-06-12 12:35:00,89.4,89.65,89.39,89.57,7993.0,85.5385,85.7777,85.529,85.7012,7993.0
2017-06-12 12:40:00,89.64,89.64,89.5,89.61,5154.0,85.7682,85.7682,85.6342,85.7395,5154.0
2017-06-12 12:45:00,89.57,89.64,89.55,89.6,7909.0,85.7012,85.7682,85.6821,85.7299,7909.0
2017-06-12 12:50:00,89.59,89.7,89.56,89.62,7479.0,85.7203,85.8256,85.6916,85.749,7479.0
2017-06-12 12:55:00,89.62,89.62,89.39,89.47,6730.0,85.749,85.749,85.529,85.6055,6730.0
2017-06-12 13:00:00,89.45,89.53,89.42,89.43,4250.0,85.5864,85.6629,85.5577,85.5672,4250.0
2017-06-12 13:05:00,89.46,89.53,89.43,89.44,6354.0,85.5959,85.6629,85.5672,85.5768,6354.0
2017-06-12 13:10:00,89.44,89.65,89.42,89.65,4209.0,85.5768,85.7777,85.5577,85.7777,4209.0
2017-06-12 13:15:00,89.64,89.67,89.53,89.56,7950.0,85.7682,85.7969,85.6629,85.6916,7950.0
2017-06-12 13:20:00,89.57,89.67,89.57,89.62,7621.0,85.7012,85.7969,85.7012,85.749,7621.0
2017-06-12 13:25:00,89.62,89.66,89.51,89.51,6835.0,85.749,85.7873,85.6438,85.6438,6835.0
2017-06-12 13:30:00,89.56,89.65,89.54,89.58,6309.0,85.6916,85.7777,85.6725,85.7108,6309.0
2017-06-12 13:35:00,89.59,89.59,89.51,89.51,5611.0,85.7203,85.7203,85.6438,85.6438,5611.0
2017-06-12 13:40:00,89.5,89.57,89.49,89.53,5200.0,85.6342,85.7012,85.6246,85.6629,5200.0
2017-06-12 13:45:00,89.53,89.59,89.51,89.53,7110.0,85.6629,85.7203,85.6438,85.6629,7110.0
2017-06-12 13:50:00,89.53,89.63,89.53,89.58,7362.0,85.6629,85.7586,85.6629,85.7108,7362.0
2017-06-12 13:55:00,89.6,89.61,89.52,89.52,10091.0,85.7299,85.7395,85.6534,85.6534,10091.0
2017-06-12 14:00:00,89.52,89.56,89.48,89.49,13694.0,85.6534,85.6916,85.6151,85.6246,13694.0
2017-06-12 14:05:00,89.5,89.65,89.48,89.58,14749.0,85.6342,85.7777,85.6151,85.7108,14749.0
2017-06-12 14:10:00,89.58,89.68,89.56,89.6,13438.0,85.7108,85.8064,85.6916,85.7299,13438.0
2017-06-12 14:15:00,89.6,89.63,89.42,89.42,7025.0,85.7299,85.7586,85.5577,85.5577,7025.0
2017-06-12 14:20:00,89.39,89.46,89.37,89.37,9876.0,85.529,85.5959,85.5098,85.5098,9876.0
2017-06-12 14:25:00,89.37,89.52,89.35,89.52,8622.0,85.5098,85.6534,85.4907,85.6534,8622.0
2017-06-12 14:30:00,89.51,89.6,89.44,89.59,12342.0,85.6438,85.7299,85.5768,85.7203,12342.0
2017-06-12 14:35:00,89.61,89.64,89.54,89.57,4650.0,85.7395,85.7682,85.6725,85.7012,4650.0
2017-06-12 14:40:00,89.54,89.62,89.51,89.6,12291.0,85.6725,85.749,85.6438,85.7299,12291.0
2017-06-12 14:45:00,89.61,89.65,89.52,89.58,9569.0,85.7395,85.7777,85.6534,85.7108,9569.0
2017-06-12 14:50:00,89.57,89.61,89.44,89.46,10659.0,85.7012,85.7395,85.5768,85.5959,10659.0
2017-06-12 14:55:00,89.44,89.52,89.41,89.49,11200.0,85.5768,85.6534,85.5481,85.6246,11200.0
2017-06-12 15:00:00,89.5,89.5,89.42,89.43,10209.0,85.6342,85.6342,85.5577,85.5672,10209.0
2017-06-12 15:05:00,89.43,89.49,89.41,89.49,13158.0,85.5672,85.6246,85.5481,85.6246,13158.0
2017-06-12 15:10:00,89.49,89.52,89.4,89.4,6400.0,85.6246,85.6534,85.5385,85.5385,6400.0
2017-06-12 15:15:00,89.4,89.45,89.35,89.35,9745.0,85.5385,85.5864,85.4907,85.4907,9745.0
2017-06-12 15:20:00,89.36,89.38,89.24,89.25,11239.0,85.5003,85.5194,85.3854,85.395,11239.0
2017-06-12 15:25:00,89.22,89.24,89.1,89.15,8972.0,85.3663,85.3854,85.2515,85.2993,8972.0
2017-06-12 15:30:00,89.17,89.19,89.13,89.13,12230.0,85.3185,85.3376,85.2802,85.2802,12230.0
2017-06-12 15:35:00,89.13,89.27,89.13,89.19,19313.0,85.2802,85.4142,85.2802,85.3376,19313.0
2017-06-12 15:40:00,89.19,89.32,89.17,89.32,20831.0,85.3376,85.462,85.3185,85.462,20831.0
2017-06-12 15:45:00,89.3,89.32,89.16,89.2,37370.0,85.4429,85.462,85.3089,85.3472,37370.0
2017-06-12 15:50:00,89.19,89.36,89.19,89.32,38494.0,85.3376,85.5003,85.3376,85.462,38494.0
2017-06-12 15:55:00,89.32,89.58,89.32,89.55,81269.0,85.462,85.7108,85.462,85.6821,81269.0
2017-06-13 09:30:00,90.0,90.84,89.99,90.81,14026.0,86.1126,86.9163,86.1031,86.8876,14026.0
2017-06-13 09:35:00,90.8,91.0,90.36,90.65,12964.0,86.8781,87.0694,86.4571,86.7345,12964.0
2017-06-13 09:40:00,90.65,90.95,90.62,90.95,6058.0,86.7345,87.0216,86.7058,87.0216,6058.0
2017-06-13 09:45:00,90.93,91.44,90.83,91.25,28175.0,87.0025,87.4904,86.9068,87.3086,28175.0
2017-06-13 09:50:00,91.26,91.26,90.81,90.82,11300.0,87.3182,87.3182,86.8876,86.8972,11300.0
2017-06-13 09:55:00,90.85,90.85,90.54,90.61,5386.0,86.9259,86.9259,86.6293,86.6963,5386.0
2017-06-13 10:00:00,90.65,90.69,90.4,90.4,7614.0,86.7345,86.7728,86.4953,86.4953,7614.0
2017-06-13 10:05:00,90.42,90.68,90.41,90.64,16154.0,86.5145,86.7632,86.5049,86.725,16154.0
2017-06-13 10:10:00,90.66,90.79,90.55,90.63,6400.0,86.7441,86.8685,86.6389,86.7154,6400.0
2017-06-13 10:15:00,90.65,90.65,90.46,90.52,9138.0,86.7345,86.7345,86.5528,86.6102,9138.0
2017-06-13 10:20:00,90.55,90.55,90.43,90.43,13260.0,86.6389,86.6389,86.524,86.524,13260.0
2017-06-13 10:25:00,90.42,90.52,90.38,90.52,5680.0,86.5145,86.6102,86.4762,86.6102,5680.0
2017-06-13 10:30:00,90.53,90.62,90.37,90.61,11095.0,86.6197,86.7058,86.4666,86.6963,11095.0
2017-06-13 10:35:00,90.62,90.68,90.59,90.68,5203.0,86.7058,86.7632,86.6771,86.7632,5203.0
2017-06-13 10:40:00,90.66,90.75,90.45,90.5,15136.0,86.7441,86.8302,86.5432,86.591,15136.0
2017-06-13 10:45:00,90.48,90.5,90.35,90.39,7906.0,86.5719,86.591,86.4475,86.4858,7906.0
2017-06-13 10:50:00,90.36,90.39,90.2,90.29,7450.0,86.4571,86.4858,86.304,86.3901,7450.0
2017-06-13 10:55:00,90.25,90.27,90.16,90.16,8187.0,86.3518,86.371,86.2657,86.2657,8187.0
2017-06-13 11:00:00,90.15,90.31,90.11,90.22,7971.0,86.2561,86.4092,86.2179,86.3231,7971.0
2017-06-13 11:05:00,90.29,90.44,90.23,90.33,7032.0,86.3901,86.5336,86.3327,86.4284,7032.0
2017-06-13 11:10:00,90.29,90.33,90.12,90.29,15647.0,86.3901,86.4284,86.2274,86.3901,15647.0
2017-06-13 11:15:00,90.31,90.6,90.29,90.6,7250.0,86.4092,86.6867,86.3901,86.6867,7250.0
2017-06-13 11:20:00,90.6,90.6,90.41,90.55,8703.0,86.6867,86.6867,86.5049,86.6389,8703.0
2017-06-13 11:25:00,90.55,90.58,90.45,90.53,8239.0,86.6389,86.6676,86.5432,86.6197,8239.0
2017-06-13 11:30:00,90.55,90.61,90.49,90.49,6446.0,86.6389,86.6963,86.5815,86.5815,6446.0
2017-06-13 11:35:00,90.48,90.48,90.34,90.38,6609.0,86.5719,86.5719,86.4379,86.4762,6609.0
2017-06-13 11:40:00,90.45,90.6,90.43,90.52,5500.0,86.5432,86.6867,86.524,86.6102,5500.0
2017-06-13 11:45:00,90.53,90.64,90.52,90.63,6800.0,86.6197,86.725,86.6102,86.7154,6800.0
2017-06-13 11:50:00,90.63,90.68,90.56,90.66,7104.0,86.7154,86.7632,86.6484,86.7441,7104.0
2017-06-13 11:55:00,90.67,90.79,90.65,90.79,5718.0,86.7537,86.8685,86.7345,86.8685,5718.0
2017-06-13 12:00:00,90.77,91.04,90.72,91.04,18195.0,86.8494,87.1077,86.8015,87.1077,18195.0
2017-06-13 12:05:00,91.06,91.22,91.01,91.1,11813.0,87.1268,87.2799,87.079,87.1651,11813.0
2017-06-13 12:10:00,91.1,91.1,90.95,90.98,3800.0,87.1651,87.1651,87.0216,87.0503,3800.0
2017-06-13 12:15:00,90.96,91.04,90.88,90.88,6786.0,87.0312,87.1077,86.9546,86.9546,6786.0
2017-06-13 12:20:00,90.83,90.83,90.75,90.75,2701.0,86.9068,86.9068,86.8302,86.8302,2701.0
2017-06-13 12:25:00,90.75,90.88,90.75,90.78,5300.0,86.8302,86.9546,86.8302,86.8589,5300.0
2017-06-13 12:30:00,90.78,90.78,90.68,90.73,2500.0,86.8589,86.8589,86.7632,86.8111,2500.0
2017-06-13 12:35:00,90.74,90.79,90.7,90.7,4933.0,86.8207,86.8685,86.7824,86.7824,4933.0
2017-06-13 12:40:00,90.69,90.91,90.69,90.9,6288.0,86.7728,86.9833,86.7728,86.9737,6288.0
2017-06-13 12:45:00,90.87,90.98,90.87,90.98,5992.0,86.945,87.0503,86.945,87.0503,5992.0
2017-06-13 12:50:00,90.99,91.07,90.99,91.07,1601.0,87.0599,87.1364,87.0599,87.1364,1601.0
2017-06-13 12:55:00,91.04,91.13,91.04,91.12,9432.0,87.1077,87.1938,87.1077,87.1842,9432.0
2017-06-13 13:00:00,91.12,91.12,91.0,91.03,6700.0,87.1842,87.1842,87.0694,87.0981,6700.0
2017-06-13 13:05:00,91.02,91.13,90.99,91.07,6598.0,87.0886,87.1938,87.0599,87.1364,6598.0
2017-06-13 13:10:00,91.06,91.17,91.05,91.12,6176.0,87.1268,87.2321,87.1173,87.1842,6176.0
2017-06-13 13:15:00,91.15,91.17,91.1,91.17,3800.0,87.2129,87.2321,87.1651,87.2321,3800.0
2017-06-13 13:20:00,91.13,91.16,91.09,91.16,3110.0,87.1938,87.2225,87.1555,87.2225,3110.0
2017-06-13 13:25:00,91.14,91.15,91.07,91.12,7293.0,87.2034,87.2129,87.1364,87.1842,7293.0
2017-06-13 13:30:00,91.14,91.15,91.07,91.12,4100.0,87.2034,87.2129,87.1364,87.1842,4100.0
2017-06-13 13:35:00,91.15,91.17,91.11,91.14,4210.0,87.2129,87.2321,87.1747,87.2034,4210.0
2017-06-13 13:40:00,91.16,91.16,91.06,91.13,9256.0,87.2225,87.2225,87.1268,87.1938,9256.0
2017-06-13 13:45:00,91.12,91.12,90.99,91.02,6454.0,87.1842,87.1842,87.0599,87.0886,6454.0
2017-06-13 13:50:00,91.03,91.12,91.01,91.12,6110.0,87.0981,87.1842,87.079,87.1842,6110.0
2017-06-13 13:55:00,91.12,91.24,91.1,91.24,9057.0,87.1842,87.2991,87.1651,87.2991,9057.0
2017-06-13 14:00:00,91.27,91.29,91.18,91.22,12510.0,87.3278,87.3469,87.2417,87.2799,12510.0
2017-06-13 14:05:00,91.22,91.31,91.18,91.25,12501.0,87.2799,87.366,87.2417,87.3086,12501.0
2017-06-13 14:10:00,91.26,91.29,91.07,91.13,5297.0,87.3182,87.3469,87.1364,87.1938,5297.0
2017-06-13 14:15:00,91.1,91.12,91.02,91.02,3950.0,87.1651,87.1842,87.0886,87.0886,3950.0
2017-06-13 14:20:00,91.04,91.05,90.93,90.95,3737.0,87.1077,87.1173,87.0025,87.0216,3737.0
2017-06-13 14:25:00,90.94,90.95,90.89,90.95,7209.0,87.012,87.0216,86.9642,87.0216,7209.0
2017-06-13 14:30:00,90.95,91.01,90.93,90.99,7137.0,87.0216,87.079,87.0025,87.0599,7137.0
2017-06-13 14:35:00,90.96,91.03,90.94,91.03,6043.0,87.0312,87.0981,87.012,87.0981,6043.0
2017-06-13 14:40:00,91.03,91.1,91.01,91.06,8229.0,87.0981,87.1651,87.079,87.1268,8229.0
2017-06-13 14:45:00,91.06,91.15,91.06,91.08,7047.0,87.1268,87.2129,87.1268,87.146,7047.0
2017-06-13 14:50:00,91.07,91.11,91.06,91.07,8342.0,87.1364,87.1747,87.1268,87.1364,8342.0
2017-06-13 14:55:00,91.06,91.1,90.98,91.1,7454.0,87.1268,87.1651,87.0503,87.1651,7454.0
2017-06-13 15:00:00,91.11,91.11,90.98,90.98,8468.0,87.1747,87.1747,87.0503,87.0503,8468.0
2017-06-13 15:05:00,90.97,90.98,90.91,90.93,3734.0,87.0407,87.0503,86.9833,87.0025,3734.0
2017-06-13 15:10:00,90.94,90.99,90.93,90.98,7450.0,87.012,87.0599,87.0025,87.0503,7450.0
2017-06-13 15:15:00,90.98,91.0,90.91,90.91,8925.0,87.0503,87.0694,86.9833,86.9833,8925.0
2017-06-13 15:20:00,90.92,90.99,90.9,90.96,9735.0,86.9929,87.0599,86.9737,87.0312,9735.0
2017-06-13 15:25:00,90.97,91.09,90.97,91.08,10091.0,87.0407,87.1555,87.0407,87.146,10091.0
2017-06-13 15:30:00,91.07,91.08,91.0,91.0,18443.0,87.1364,87.146,87.0694,87.0694,18443.0
2017-06-13 15:35:00,91.01,91.04,90.87,90.89,14414.0,87.079,87.1077,86.945,86.9642,14414.0
2017-06-13 15:40:00,90.9,90.93,90.82,90.88,15531.0,86.9737,87.0025,86.8972,86.9546,15531.0
2017-06-13 15:45:00,90.87,90.91,90.84,90.91,13678.0,86.945,86.9833,86.9163,86.9833,13678.0
2017-06-13 15:50:00,90.9,90.93,90.75,90.79,31532.0,86.9737,87.0025,86.8302,86.8685,31532.0
2017-06-13 15:55:00,90.78,90.82,90.66,90.81,52641.0,86.8589,86.8972,86.7441,86.8876,52641.0
2017-06-14 09:30:00,91.01,91.09,90.92,91.09,3571.0,87.079,87.1555,86.9929,87.1555,3571.0
2017-06-14 09:35:00,91.13,91.18,90.73,90.73,3262.0,87.1938,87.2417,86.8111,86.8111,3262.0
2017-06-14 09:40:00,90.76,90.93,90.71,90.92,2720.0,86.8398,87.0025,86.792,86.9929,2720.0
2017-06-14 09:45:00,90.84,91.14,90.83,91.09,3911.0,86.9163,87.2034,86.9068,87.1555,3911.0
2017-06-14 09:50:00,91.1,91.1,90.87,91.0,3900.0,87.1651,87.1651,86.945,87.0694,3900.0
2017-06-14 09:55:00,91.01,91.12,91.01,91.12,1300.0,87.079,87.1842,87.079,87.1842,1300.0
2017-06-14 10:00:00,91.13,91.14,91.05,91.05,1876.0,87.1938,87.2034,87.1173,87.1173,1876.0
2017-06-14 10:05:00,91.11,91.18,91.0,91.1,6000.0,87.1747,87.2417,87.0694,87.1651,6000.0
2017-06-14 10:10:00,91.1,91.15,90.99,91.01,5200.0,87.1651,87.2129,87.0599,87.079,5200.0
2017-06-14 10:15:00,90.93,91.07,90.83,91.07,3561.0,87.0025,87.1364,86.9068,87.1364,3561.0
2017-06-14 10:20:00,91.02,91.02,90.78,90.88,11948.0,87.0886,87.0886,86.8589,86.9546,11948.0
2017-06-14 10:25:00,90.83,90.95,90.83,90.87,3204.0,86.9068,87.0216,86.9068,86.945,3204.0
2017-06-14 10:30:00,90.85,90.98,90.85,90.98,2254.0,86.9259,87.0503,86.9259,87.0503,2254.0
2017-06-14 10:35:00,90.94,90.97,90.82,90.95,4901.0,87.012,87.0407,86.8972,87.0216,4901.0
2017-06-14 10:40:00,90.98,91.01,90.87,91.01,4450.0,87.0503,87.079,86.945,87.079,4450.0
2017-06-14 10:45:00,90.97,91.0,90.88,91.0,4700.0,87.0407,87.0694,86.9546,87.0694,4700.0
2017-06-14 10:50:00,91.03,91.03,91.02,91.02,450.0,87.0981,87.0981,87.0886,87.0886,450.0
2017-06-14 10:55:00,90.97,91.03,90.84,90.93,5720.0,87.0407,87.0981,86.9163,87.0025,5720.0
2017-06-14 11:00:00,90.94,90.95,90.81,90.85,2700.0,87.012,87.0216,86.8876,86.9259,2700.0
2017-06-14 11:05:00,90.81,90.81,90.7,90.77,3771.0,86.8876,86.8876,86.7824,86.8494,3771.0
2017-06-14 11:10:00,90.77,90.84,90.69,90.69,3836.0,86.8494,86.9163,86.7728,86.7728,3836.0
2017-06-14 11:15:00,90.73,90.88,90.71,90.88,1800.0,86.8111,86.9546,86.792,86.9546,1800.0
2017-06-14 11:20:00,90.89,90.94,90.87,90.89,3820.0,86.9642,87.012,86.945,86.9642,3820.0
2017-06-14 11:25:00,90.99,91.02,90.92,91.02,500.0,87.0599,87.0886,86.9929,87.0886,500.0
2017-06-14 11:30:00,90.98,90.99,90.88,90.89,6238.0,87.0503,87.0599,86.9546,86.9642,6238.0
2017-06-14 11:35:00,90.89,91.05,90.89,90.92,5300.0,86.9642,87.1173,86.9642,86.9929,5300.0
2017-06-14 11:40:00,90.92,91.06,90.92,91.04,2200.0,86.9929,87.1268,86.9929,87.1077,2200.0
2017-06-14 11:45:00,90.99,91.09,90.89,91.09,8599.0,87.0599,87.1555,86.9642,87.1555,8599.0
2017-06-14 11:50:00,91.08,91.08,90.96,90.96,2445.0,87.146,87.146,87.0312,87.0312,2445.0
2017-06-14 11:55:00,90.99,91.0,90.94,90.98,2969.0,87.0599,87.0694,87.012,87.0503,2969.0
2017-06-14 12:00:00,90.98,91.11,90.98,91.11,13600.0,87.0503,87.1747,87.0503,87.1747,13600.0
2017-06-14 12:05:00,91.09,91.13,91.0,91.0,4600.0,87.1555,87.1938,87.0694,87.0694,4600.0
2017-06-14 12:10:00,90.98,91.02,90.92,90.93,1855.0,87.0503,87.0886,86.9929,87.0025,1855.0
2017-06-14 12:15:00,90.89,90.9,90.79,90.84,1105.0,86.9642,86.9737,86.8685,86.9163,1105.0
2017-06-14 12:20:00,90.84,90.87,90.81,90.83,1655.0,86.9163,86.945,86.8876,86.9068,1655.0
2017-06-14 12:25:00,90.84,91.0,90.83,91.0,6050.0,86.9163,87.0694,86.9068,87.0694,6050.0
2017-06-14 12:30:00,91.0,91.01,90.95,91.01,33700.0,87.0694,87.079,87.0216,87.079,33700.0
2017-06-14 12:35:00,91.02,91.02,90.9,90.94,14940.0,87.0886,87.0886,86.9737,87.012,14940.0
2017-06-14 12:40:00,90.96,91.0,90.91,90.91,10649.0,87.0312,87.0694,86.9833,86.9833,10649.0
2017-06-14 12:45:00,90.85,90.85,90.84,90.84,400.0,86.9259,86.9259,86.9163,86.9163,400.0
2017-06-14 12:50:00,90.84,90.86,90.79,90.84,9100.0,86.9163,86.9355,86.8685,86.9163,9100.0
2017-06-14 12:55:00,90.79,90.86,90.79,90.79,2259.0,86.8685,86.9355,86.8685,86.8685,2259.0
2017-06-14 13:00:00,90.78,90.84,90.78,90.83,1498.0,86.8589,86.9163,86.8589,86.9068,1498.0
2017-06-14 13:05:00,90.83,90.85,90.79,90.79,1400.0,86.9068,86.9259,86.8685,86.8685,1400.0
2017-06-14 13:10:00,90.8,90.85,90.78,90.8,3489.0,86.8781,86.9259,86.8589,86.8781,3489.0
2017-06-14 13:15:00,90.79,90.83,90.73,90.73,1000.0,86.8685,86.9068,86.8111,86.8111,1000.0
2017-06-14 13:20:00,90.71,90.78,90.69,90.73,1700.0,86.792,86.8589,86.7728,86.8111,1700.0
2017-06-14 13:25:00,90.77,90.79,90.77,90.79,1100.0,86.8494,86.8685,86.8494,86.8685,1100.0
2017-06-14 13:30:00,90.75,90.84,90.73,90.84,2036.0,86.8302,86.9163,86.8111,86.9163,2036.0
2017-06-14 13:35:00,90.85,90.85,90.65,90.72,8553.0,86.9259,86.9259,86.7345,86.8015,8553.0
2017-06-14 13:40:00,90.73,90.75,90.7,90.72,1800.0,86.8111,86.8302,86.7824,86.8015,1800.0
2017-06-14 13:45:00,90.68,90.7,90.66,90.7,500.0,86.7632,86.7824,86.7441,86.7824,500.0
2017-06-14 13:50:00,90.69,90.74,90.68,90.71,2600.0,86.7728,86.8207,86.7632,86.792,2600.0
2017-06-14 13:55:00,90.69,90.69,90.57,90.62,4521.0,86.7728,86.7728,86.658,86.7058,4521.0
2017-06-14 14:00:00,90.62,90.8,90.58,90.72,4457.0,86.7058,86.8781,86.6676,86.8015,4457.0
2017-06-14 14:05:00,90.78,91.01,90.77,90.93,11189.0,86.8589,87.079,86.8494,87.0025,11189.0
2017-06-14 14:10:00,90.94,90.98,90.77,90.82,8705.0,87.012,87.0503,86.8494,86.8972,8705.0
2017-06-14 14:15:00,90.79,90.8,90.46,90.57,8693.0,86.8685,86.8781,86.5528,86.658,8693.0
2017-06-14 14:20:00,90.6,90.65,90.55,90.65,3132.0,86.6867,86.7345,86.6389,86.7345,3132.0
2017-06-14 14:25:00,90.67,90.67,90.65,90.67,500.0,86.7537,86.7537,86.7345,86.7537,500.0
2017-06-14 14:30:00,90.65,90.69,90.51,90.64,6164.0,86.7345,86.7728,86.6006,86.725,6164.0
2017-06-14 14:35:00,90.64,90.66,90.45,90.47,2338.0,86.725,86.7441,86.5432,86.5623,2338.0
2017-06-14 14:40:00,90.45,90.52,90.13,90.24,6585.0,86.5432,86.6102,86.237,86.3423,6585.0
2017-06-14 14:45:00,90.25,90.25,90.06,90.17,5195.0,86.3518,86.3518,86.17,86.2753,5195.0
2017-06-14 14:50:00,90.06,90.34,90.06,90.31,7486.0,86.17,86.4379,86.17,86.4092,7486.0
2017-06-14 14:55:00,90.25,90.28,90.1,90.14,5438.0,86.3518,86.3805,86.2083,86.2466,5438.0
2017-06-14 15:00:00,90.16,90.21,90.06,90.19,8483.0,86.2657,86.3135,86.17,86.2944,8483.0
2017-06-14 15:05:00,90.2,90.23,90.1,90.11,23301.0,86.304,86.3327,86.2083,86.2179,23301.0
2017-06-14 15:10:00,90.11,90.13,89.83,89.93,25690.0,86.2179,86.237,85.95,86.0456,25690.0
2017-06-14 15:15:00,89.95,90.08,89.95,90.08,12875.0,86.0648,86.1892,86.0648,86.1892,12875.0
2017-06-14 15:20:00,90.03,90.25,89.96,90.24,12106.0,86.1413,86.3518,86.0743,86.3423,12106.0
2017-06-14 15:25:00,90.22,90.28,90.15,90.19,8897.0,86.3231,86.3805,86.2561,86.2944,8897.0
2017-06-14 15:30:00,90.19,90.23,90.1,90.23,14196.0,86.2944,86.3327,86.2083,86.3327,14196.0
2017-06-14 15:35:00,90.28,90.33,90.16,90.33,11209.0,86.3805,86.4284,86.2657,86.4284,11209.0
2017-06-14 15:40:00,90.32,90.34,90.27,90.3,14373.0,86.4188,86.4379,86.371,86.3997,14373.0
2017-06-14 15:45:00,90.28,90.33,90.21,90.33,25726.0,86.3805,86.4284,86.3135,86.4284,25726.0
2017-06-14 15:50:00,90.32,90.44,90.3,90.43,14923.0,86.4188,86.5336,86.3997,86.524,14923.0
2017-06-14 15:55:00,90.41,90.44,90.34,90.4,27947.0,86.5049,86.5336,86.4379,86.4953,27947.0
2017-06-15 09:30:00,89.38,89.58,89.11,89.11,11267.0,85.5194,85.7108,85.2611,85.2611,11267.0
2017-06-15 09:35:00,89.13,89.38,89.01,89.31,6300.0,85.2802,85.5194,85.1654,85.4524,6300.0
2017-06-15 09:40:00,89.28,89.35,88.84,88.84,13599.0,85.4237,85.4907,85.0027,85.0027,13599.0
2017-06-15 09:45:00,88.79,89.11,88.63,89.04,18374.0,84.9549,85.2611,84.8018,85.1941,18374.0
2017-06-15 09:50:00,89.05,89.16,88.87,88.93,6176.0,85.2037,85.3089,85.0314,85.0888,6176.0
2017-06-15 09:55:00,88.92,89.35,88.92,89.33,6961.0,85.0793,85.4907,85.0793,85.4716,6961.0
2017-06-15 10:00:00,89.37,89.43,89.23,89.36,7908.0,85.5098,85.5672,85.3759,85.5003,7908.0
2017-06-15 10:05:00,89.4,89.41,89.25,89.38,6451.0,85.5385,85.5481,85.395,85.5194,6451.0
2017-06-15 10:10:00,89.36,89.38,89.18,89.25,5166.0,85.5003,85.5194,85.328,85.395,5166.0
2017-06-15 10:15:00,89.25,89.42,89.22,89.42,8700.0,85.395,85.5577,85.3663,85.5577,8700.0
2017-06-15 10:20:00,89.36,89.38,89.25,89.36,9927.0,85.5003,85.5194,85.395,85.5003,9927.0
2017-06-15 10:25:00,89.3,89.48,89.29,89.48,3802.0,85.4429,85.6151,85.4333,85.6151,3802.0
2017-06-15 10:30:00,89.45,89.58,89.41,89.46,5393.0,85.5864,85.7108,85.5481,85.5959,5393.0
2017-06-15 10:35:00,89.48,89.65,89.45,89.63,7122.0,85.6151,85.7777,85.5864,85.7586,7122.0
2017-06-15 10:40:00,89.6,89.61,89.53,89.53,15158.0,85.7299,85.7395,85.6629,85.6629,15158.0
2017-06-15 10:45:00,89.55,89.56,89.43,89.56,14813.0,85.6821,85.6916,85.5672,85.6916,14813.0
2017-06-15 10:50:00,89.52,89.6,89.49,89.58,6400.0,85.6534,85.7299,85.6246,85.7108,6400.0
2017-06-15 10:55:00,89.57,89.77,89.57,89.59,4504.0,85.7012,85.8926,85.7012,85.7203,4504.0
2017-06-15 11:00:00,89.62,89.71,89.62,89.68,6419.0,85.749,85.8351,85.749,85.8064,6419.0
2017-06-15 11:05:00,89.69,89.92,89.69,89.83,2500.0,85.816,86.0361,85.816,85.95,2500.0
2017-06-15 11:10:00,89.87,90.05,89.85,89.98,8632.0,85.9882,86.1605,85.9691,86.0935,8632.0
2017-06-15 11:15:00,90.02,90.08,89.99,90.08,2772.0,86.1318,86.1892,86.1031,86.1892,2772.0
2017-06-15 11:20:00,90.09,90.13,89.98,90.03,7843.0,86.1987,86.237,86.0935,86.1413,7843.0
2017-06-15 11:25:00,90.0,90.23,89.95,90.23,30983.0,86.1126,86.3327,86.0648,86.3327,30983.0
2017-06-15 11:30:00,90.19,90.34,90.16,90.3,17606.0,86.2944,86.4379,86.2657,86.3997,17606.0
2017-06-15 11:35:00,90.28,90.37,90.26,90.36,4271.0,86.3805,86.4666,86.3614,86.4571,4271.0
2017-06-15 11:40:00,90.35,90.39,90.33,90.33,4070.0,86.4475,86.4858,86.4284,86.4284,4070.0
2017-06-15 11:45:00,90.32,90.32,90.15,90.19,4400.0,86.4188,86.4188,86.2561,86.2944,4400.0
2017-06-15 11:50:00,90.19,90.21,90.15,90.17,3201.0,86.2944,86.3135,86.2561,86.2753,3201.0
2017-06-15 11:55:00,90.2,90.22,90.13,90.13,2900.0,86.304,86.3231,86.237,86.237,2900.0
2017-06-15 12:00:00,90.12,90.12,90.06,90.11,2822.0,86.2274,86.2274,86.17,86.2179,2822.0
2017-06-15 12:05:00,90.13,90.25,90.13,90.2,4950.0,86.237,86.3518,86.237,86.304,4950.0
2017-06-15 12:10:00,90.19,90.22,90.18,90.21,1900.0,86.2944,86.3231,86.2848,86.3135,1900.0
2017-06-15 12:15:00,90.24,90.32,90.24,90.27,2500.0,86.3423,86.4188,86.3423,86.371,2500.0
2017-06-15 12:20:00,90.3,90.35,90.25,90.35,5547.0,86.3997,86.4475,86.3518,86.4475,5547.0
2017-06-15 12:25:00,90.35,90.36,90.3,90.35,2245.0,86.4475,86.4571,86.3997,86.4475,2245.0
2017-06-15 12:30:00,90.35,90.39,90.31,90.39,2500.0,86.4475,86.4858,86.4092,86.4858,2500.0
2017-06-15 12:35:00,90.37,90.42,90.37,90.4,3300.0,86.4666,86.5145,86.4666,86.4953,3300.0
2017-06-15 12:40:00,90.42,90.45,90.33,90.43,4669.0,86.5145,86.5432,86.4284,86.524,4669.0
2017-06-15 12:45:00,90.41,90.52,90.41,90.46,25821.0,86.5049,86.6102,86.5049,86.5528,25821.0
2017-06-15 12:50:00,90.43,90.47,90.41,90.42,2882.0,86.524,86.5623,86.5049,86.5145,2882.0
2017-06-15 12:55:00,90.46,90.55,90.42,90.55,5276.0,86.5528,86.6389,86.5145,86.6389,5276.0
2017-06-15 13:00:00,90.58,90.6,90.54,90.58,2862.0,86.6676,86.6867,86.6293,86.6676,2862.0
2017-06-15 13:05:00,90.55,90.59,90.5,90.54,2700.0,86.6389,86.6771,86.591,86.6293,2700.0
2017-06-15 13:10:00,90.52,90.65,90.51,90.65,2300.0,86.6102,86.7345,86.6006,86.7345,2300.0
2017-06-15 13:15:00,90.6,90.64,90.55,90.63,6533.0,86.6867,86.725,86.6389,86.7154,6533.0
2017-06-15 13:20:00,90.62,90.7,90.57,90.62,76644.0,86.7058,86.7824,86.658,86.7058,76644.0
2017-06-15 13:25:00,90.61,90.63,90.47,90.47,7014.0,86.6963,86.7154,86.5623,86.5623,7014.0
2017-06-15 13:30:00,90.45,90.56,90.43,90.55,2814.0,86.5432,86.6484,86.524,86.6389,2814.0
2017-06-15 13:35:00,90.57,90.59,90.54,90.59,4121.0,86.658,86.6771,86.6293,86.6771,4121.0
2017-06-15 13:40:00,90.58,90.62,90.57,90.58,7720.0,86.6676,86.7058,86.658,86.6676,7720.0
2017-06-15 13:45:00,90.57,90.57,90.51,90.56,3126.0,86.658,86.658,86.6006,86.6484,3126.0
2017-06-15 13:50:00,90.57,90.58,90.45,90.47,4023.0,86.658,86.6676,86.5432,86.5623,4023.0
2017-06-15 13:55:00,90.46,90.5,90.45,90.45,3009.0,86.5528,86.591,86.5432,86.5432,3009.0
2017-06-15 14:00:00,90.43,90.53,90.43,90.53,2150.0,86.524,86.6197,86.524,86.6197,2150.0
2017-06-15 14:05:00,90.51,90.58,90.51,90.58,4014.0,86.6006,86.6676,86.6006,86.6676,4014.0
2017-06-15 14:10:00,90.58,90.59,90.49,90.57,8383.0,86.6676,86.6771,86.5815,86.658,8383.0
2017-06-15 14:15:00,90.55,90.56,90.51,90.52,4001.0,86.6389,86.6484,86.6006,86.6102,4001.0
2017-06-15 14:20:00,90.55,90.66,90.55,90.63,11041.0,86.6389,86.7441,86.6389,86.7154,11041.0
2017-06-15 14:25:00,90.63,90.65,90.54,90.54,23784.0,86.7154,86.7345,86.6293,86.6293,23784.0
2017-06-15 14:30:00,90.54,90.56,90.49,90.49,10430.0,86.6293,86.6484,86.5815,86.5815,10430.0
2017-06-15 14:35:00,90.46,90.46,90.39,90.45,6249.0,86.5528,86.5528,86.4858,86.5432,6249.0
2017-06-15 14:40:00,90.45,90.53,90.44,90.53,4326.0,86.5432,86.6197,86.5336,86.6197,4326.0
2017-06-15 14:45:00,90.55,90.61,90.46,90.61,5971.0,86.6389,86.6963,86.5528,86.6963,5971.0
2017-06-15 14:50:00,90.6,90.61,90.46,90.46,7052.0,86.6867,86.6963,86.5528,86.5528,7052.0
2017-06-15 14:55:00,90.48,90.51,90.45,90.5,1804.0,86.5719,86.6006,86.5432,86.591,1804.0
2017-06-15 15:00:00,90.47,90.55,90.46,90.52,7663.0,86.5623,86.6389,86.5528,86.6102,7663.0
2017-06-15 15:05:00,90.52,90.52,90.43,90.46,4349.0,86.6102,86.6102,86.524,86.5528,4349.0
2017-06-15 15:10:00,90.45,90.45,90.37,90.43,8100.0,86.5432,86.5432,86.4666,86.524,8100.0
2017-06-15 15:15:00,90.44,90.51,90.44,90.46,6220.0,86.5336,86.6006,86.5336,86.5528,6220.0
2017-06-15 15:20:00,90.45,90.51,90.45,90.48,6366.0,86.5432,86.6006,86.5432,86.5719,6366.0
2017-06-15 15:25:00,90.48,90.53,90.44,90.48,6967.0,86.5719,86.6197,86.5336,86.5719,6967.0
2017-06-15 15:30:00,90.46,90.51,90.45,90.49,5967.0,86.5528,86.6006,86.5432,86.5815,5967.0
2017-06-15 15:35:00,90.49,90.49,90.34,90.36,8399.0,86.5815,86.5815,86.4379,86.4571,8399.0
2017-06-15 15:40:00,90.36,90.39,90.32,90.33,14706.0,86.4571,86.4858,86.4188,86.4284,14706.0
2017-06-15 15:45:00,90.31,90.37,90.29,90.37,12857.0,86.4092,86.4666,86.3901,86.4666,12857.0
2017-06-15 15:50:00,90.37,90.38,90.32,90.35,35014.0,86.4666,86.4762,86.4188,86.4475,35014.0
2017-06-15 15:55:00,90.34,90.36,90.3,90.36,33273.0,86.4379,86.4571,86.3997,86.4571,33273.0
2017-06-16 09:30:00,90.31,90.31,89.97,89.98,79934.0,86.4092,86.4092,86.0839,86.0935,79934.0
2017-06-16 09:35:00,90.13,90.13,89.89,89.91,844.0,86.237,86.237,86.0074,86.0265,844.0
2017-06-16 09:40:00,89.89,90.01,89.74,89.74,5400.0,86.0074,86.1222,85.8639,85.8639,5400.0
2017-06-16 09:45:00,89.67,90.05,89.67,89.93,9117.0,85.7969,86.1605,85.7969,86.0456,9117.0
2017-06-16 09:50:00,89.97,89.98,89.84,89.9,5377.0,86.0839,86.0935,85.9595,86.0169,5377.0
2017-06-16 09:55:00,89.94,89.94,89.75,89.81,6300.0,86.0552,86.0552,85.8734,85.9308,6300.0
2017-06-16 10:00:00,89.87,89.87,89.65,89.69,36489.0,85.9882,85.9882,85.7777,85.816,36489.0
2017-06-16 10:05:00,89.7,90.02,89.69,90.01,51792.0,85.8256,86.1318,85.816,86.1222,51792.0
2017-06-16 10:10:00,90.09,90.15,89.87,89.89,5482.0,86.1987,86.2561,85.9882,86.0074,5482.0
2017-06-16 10:15:00,89.92,89.94,89.67,89.71,13993.0,86.0361,86.0552,85.7969,85.8351,13993.0
2017-06-16 10:20:00,89.69,89.71,89.55,89.55,8660.0,85.816,85.8351,85.6821,85.6821,8660.0
2017-06-16 10:25:00,89.53,89.53,89.24,89.41,16446.0,85.6629,85.6629,85.3854,85.5481,16446.0
2017-06-16 10:30:00,89.41,89.51,89.38,89.38,3641.0,85.5481,85.6438,85.5194,85.5194,3641.0
2017-06-16 10:35:00,89.33,89.37,89.28,89.28,2482.0,85.4716,85.5098,85.4237,85.4237,2482.0
2017-06-16 10:40:00,89.27,89.3,89.19,89.22,6971.0,85.4142,85.4429,85.3376,85.3663,6971.0
2017-06-16 10:45:00,89.26,89.31,89.24,89.31,3131.0,85.4046,85.4524,85.3854,85.4524,3131.0
2017-06-16 10:50:00,89.38,89.51,89.34,89.45,5066.0,85.5194,85.6438,85.4811,85.5864,5066.0
2017-06-16 10:55:00,89.44,89.48,89.44,89.48,1001.0,85.5768,85.6151,85.5768,85.6151,1001.0
2017-06-16 11:00:00,89.53,89.66,89.53,89.63,4837.0,85.6629,85.7873,85.6629,85.7586,4837.0
2017-06-16 11:05:00,89.63,89.63,89.44,89.44,7840.0,85.7586,85.7586,85.5768,85.5768,7840.0
2017-06-16 11:10:00,89.39,89.39,89.31,89.31,1501.0,85.529,85.529,85.4524,85.4524,1501.0
2017-06-16 11:15:00,89.26,89.34,89.26,89.3,5832.0,85.4046,85.4811,85.4046,85.4429,5832.0
2017-06-16 11:20:00,89.32,89.34,89.29,89.29,2118.0,85.462,85.4811,85.4333,85.4333,2118.0
2017-06-16 11:25:00,89.29,89.34,89.28,89.34,4655.0,85.4333,85.4811,85.4237,85.4811,4655.0
2017-06-16 11:30:00,89.35,89.54,89.35,89.54,2700.0,85.4907,85.6725,85.4907,85.6725,2700.0
2017-06-16 11:35:00,89.54,89.55,89.51,89.55,2246.0,85.6725,85.6821,85.6438,85.6821,2246.0
2017-06-16 11:40:00,89.54,89.54,89.44,89.44,1200.0,85.6725,85.6725,85.5768,85.5768,1200.0
2017-06-16 11:45:00,89.41,89.46,89.36,89.37,2805.0,85.5481,85.5959,85.5003,85.5098,2805.0
2017-06-16 11:50:00,89.29,89.37,89.28,89.36,3623.0,85.4333,85.5098,85.4237,85.5003,3623.0
2017-06-16 11:55:00,89.39,89.53,89.39,89.48,1901.0,85.529,85.6629,85.529,85.6151,1901.0
2017-06-16 12:00:00,89.48,89.57,89.44,89.46,4629.0,85.6151,85.7012,85.5768,85.5959,4629.0
2017-06-16 12:05:00,89.47,89.65,89.47,89.65,3400.0,85.6055,85.7777,85.6055,85.7777,3400.0
2017-06-16 12:10:00,89.68,89.68,89.6,89.6,2691.0,85.8064,85.8064,85.7299,85.7299,2691.0
2017-06-16 12:15:00,89.63,89.67,89.6,89.67,2200.0,85.7586,85.7969,85.7299,85.7969,2200.0
2017-06-16 12:20:00,89.66,89.66,89.57,89.65,10773.0,85.7873,85.7873,85.7012,85.7777,10773.0
2017-06-16 12:25:00,89.67,89.71,89.65,89.68,4400.0,85.7969,85.8351,85.7777,85.8064,4400.0
2017-06-16 12:30:00,89.68,89.71,89.58,89.64,3695.0,85.8064,85.8351,85.7108,85.7682,3695.0
2017-06-16 12:35:00,89.67,89.69,89.62,89.62,2600.0,85.7969,85.816,85.749,85.749,2600.0
2017-06-16 12:40:00,89.62,89.63,89.55,89.61,2863.0,85.749,85.7586,85.6821,85.7395,2863.0
2017-06-16 12:45:00,89.58,89.58,89.4,89.41,2846.0,85.7108,85.7108,85.5385,85.5481,2846.0
2017-06-16 12:50:00,89.41,89.5,89.41,89.49,1600.0,85.5481,85.6342,85.5481,85.6246,1600.0
2017-06-16 12:55:00,89.49,89.49,89.35,89.39,4397.0,85.6246,85.6246,85.4907,85.529,4397.0
2017-06-16 13:00:00,89.37,89.41,89.36,89.41,1500.0,85.5098,85.5481,85.5003,85.5481,1500.0
2017-06-16 13:05:00,89.41,89.46,89.39,89.46,5500.0,85.5481,85.5959,85.529,85.5959,5500.0
2017-06-16 13:10:00,89.47,89.49,89.28,89.35,6900.0,85.6055,85.6246,85.4237,85.4907,6900.0
2017-06-16 13:15:00,89.37,89.38,89.27,89.31,2992.0,85.5098,85.5194,85.4142,85.4524,2992.0
2017-06-16 13:20:00,89.33,89.38,89.33,89.35,1575.0,85.4716,85.5194,85.4716,85.4907,1575.0
2017-06-16 13:25:00,89.35,89.36,89.26,89.26,3460.0,85.4907,85.5003,85.4046,85.4046,3460.0
2017-06-16 13:30:00,89.25,89.29,89.18,89.28,5714.0,85.395,85.4333,85.328,85.4237,5714.0
2017-06-16 13:35:00,89.29,89.37,89.28,89.37,1900.0,85.4333,85.5098,85.4237,85.5098,1900.0
2017-06-16 13:40:00,89.35,89.44,89.34,89.41,4000.0,85.4907,85.5768,85.4811,85.5481,4000.0
2017-06-16 13:45:00,89.43,89.62,89.35,89.62,9713.0,85.5672,85.749,85.4907,85.749,9713.0
2017-06-16 13:50:00,89.58,89.58,89.49,89.5,2400.0,85.7108,85.7108,85.6246,85.6342,2400.0
2017-06-16 13:55:00,89.52,89.64,89.51,89.64,3049.0,85.6534,85.7682,85.6438,85.7682,3049.0
2017-06-16 14:00:00,89.63,89.73,89.6,89.64,2498.0,85.7586,85.8543,85.7299,85.7682,2498.0
2017-06-16 14:05:00,89.67,89.71,89.64,89.71,3493.0,85.7969,85.8351,85.7682,85.8351,3493.0
2017-06-16 14:10:00,89.71,89.73,89.68,89.68,3546.0,85.8351,85.8543,85.8064,85.8064,3546.0
2017-06-16 14:15:00,89.68,89.7,89.64,89.68,3200.0,85.8064,85.8256,85.7682,85.8064,3200.0
2017-06-16 14:20:00,89.68,89.75,89.68,89.74,3150.0,85.8064,85.8734,85.8064,85.8639,3150.0
2017-06-16 14:25:00,89.71,89.73,89.57,89.58,5118.0,85.8351,85.8543,85.7012,85.7108,5118.0
2017-06-16 14:30:00,89.58,89.72,89.58,89.69,4249.0,85.7108,85.8447,85.7108,85.816,4249.0
2017-06-16 14:35:00,89.65,89.65,89.52,89.59,2969.0,85.7777,85.7777,85.6534,85.7203,2969.0
2017-06-16 14:40:00,89.53,89.56,89.5,89.5,5900.0,85.6629,85.6916,85.6342,85.6342,5900.0
2017-06-16 14:45:00,89.53,89.56,89.5,89.53,5085.0,85.6629,85.6916,85.6342,85.6629,5085.0
2017-06-16 14:50:00,89.54,89.66,89.51,89.63,3589.0,85.6725,85.7873,85.6438,85.7586,3589.0
2017-06-16 14:55:00,89.63,89.63,89.5,89.51,3259.0,85.7586,85.7586,85.6342,85.6438,3259.0
2017-06-16 15:00:00,89.55,89.6,89.52,89.52,8728.0,85.6821,85.7299,85.6534,85.6534,8728.0
2017-06-16 15:05:00,89.56,89.59,89.5,89.51,4479.0,85.6916,85.7203,85.6342,85.6438,4479.0
2017-06-16 15:10:00,89.54,89.56,89.5,89.56,7402.0,85.6725,85.6916,85.6342,85.6916,7402.0
2017-06-16 15:15:00,89.53,89.56,89.51,89.54,4220.0,85.6629,85.6916,85.6438,85.6725,4220.0
2017-06-16 15:20:00,89.54,89.55,89.52,89.53,3571.0,85.6725,85.6821,85.6534,85.6629,3571.0
2017-06-16 15:25:00,89.53,89.56,89.5,89.53,9907.0,85.6629,85.6916,85.6342,85.6629,9907.0
2017-06-16 15:30:00,89.54,89.6,89.5,89.53,11546.0,85.6725,85.7299,85.6342,85.6629,11546.0
2017-06-16 15:35:00,89.52,89.6,89.49,89.57,19785.0,85.6534,85.7299,85.6246,85.7012,19785.0
2017-06-16 15:40:00,89.59,89.59,89.5,89.53,13844.0,85.7203,85.7203,85.6342,85.6629,13844.0
2017-06-16 15:45:00,89.47,89.54,89.45,89.54,77892.0,85.6055,85.6725,85.5864,85.6725,77892.0
2017-06-16 15:50:00,89.55,89.58,89.5,89.54,31193.0,85.6821,85.7108,85.6342,85.6725,31193.0
2017-06-16 15:55:00,89.53,89.57,89.46,89.57,92250.0,85.6629,85.7012,85.5959,85.7012,92250.0
2017-06-19 09:30:00,89.84,90.52,89.84,90.5,21108.0,85.9595,86.6102,85.9595,86.591,21108.0
2017-06-19 09:35:00,90.53,90.53,90.24,90.3,9653.0,86.6197,86.6197,86.3423,86.3997,9653.0
2017-06-19 09:40:00,90.31,90.39,90.22,90.27,4300.0,86.4092,86.4858,86.3231,86.371,4300.0
2017-06-19 09:45:00,90.27,90.37,90.27,90.34,2017.0,86.371,86.4666,86.371,86.4379,2017.0
2017-06-19 09:50:00,90.36,90.39,90.3,90.34,4405.0,86.4571,86.4858,86.3997,86.4379,4405.0
2017-06-19 09:55:00,90.34,90.43,90.31,90.43,2489.0,86.4379,86.524,86.4092,86.524,2489.0
2017-06-19 10:00:00,90.43,90.65,90.43,90.65,7626.0,86.524,86.7345,86.524,86.7345,7626.0
2017-06-19 10:05:00,90.62,90.73,90.6,90.61,7500.0,86.7058,86.8111,86.6867,86.6963,7500.0
2017-06-19 10:10:00,90.59,90.61,90.32,90.32,3715.0,86.6771,86.6963,86.4188,86.4188,3715.0
2017-06-19 10:15:00,90.38,90.38,90.07,90.08,1800.0,86.4762,86.4762,86.1796,86.1892,1800.0
2017-06-19 10:20:00,90.05,90.09,89.99,89.99,2720.0,86.1605,86.1987,86.1031,86.1031,2720.0
2017-06-19 10:25:00,89.95,90.01,89.91,89.95,4446.0,86.0648,86.1222,86.0265,86.0648,4446.0
2017-06-19 10:30:00,89.99,90.06,89.87,89.88,5004.0,86.1031,86.17,85.9882,85.9978,5004.0
2017-06-19 10:35:00,89.92,90.0,89.84,89.86,12557.0,86.0361,86.1126,85.9595,85.9787,12557.0
2017-06-19 10:40:00,89.84,89.84,89.76,89.79,3269.0,85.9595,85.9595,85.883,85.9117,3269.0
2017-06-19 10:45:00,89.78,89.78,89.57,89.62,11200.0,85.9021,85.9021,85.7012,85.749,11200.0
2017-06-19 10:50:00,89.63,89.63,89.53,89.53,2550.0,85.7586,85.7586,85.6629,85.6629,2550.0
2017-06-19 10:55:00,89.57,89.68,89.55,89.56,12833.0,85.7012,85.8064,85.6821,85.6916,12833.0
2017-06-19 11:00:00,89.56,89.64,89.5,89.52,8715.0,85.6916,85.7682,85.6342,85.6534,8715.0
2017-06-19 11:05:00,89.54,89.54,89.46,89.46,5499.0,85.6725,85.6725,85.5959,85.5959,5499.0
2017-06-19 11:10:00,89.47,89.63,89.47,89.47,23525.0,85.6055,85.7586,85.6055,85.6055,23525.0
2017-06-19 11:15:00,89.47,89.52,89.38,89.4,12439.0,85.6055,85.6534,85.5194,85.5385,12439.0
2017-06-19 11:20:00,89.44,89.46,89.38,89.38,9358.0,85.5768,85.5959,85.5194,85.5194,9358.0
2017-06-19 11:25:00,89.4,89.6,89.38,89.59,15183.0,85.5385,85.7299,85.5194,85.7203,15183.0
2017-06-19 11:30:00,89.65,89.69,89.62,89.64,5000.0,85.7777,85.816,85.749,85.7682,5000.0
2017-06-19 11:35:00,89.68,89.8,89.66,89.8,5888.0,85.8064,85.9213,85.7873,85.9213,5888.0
2017-06-19 11:40:00,89.8,89.8,89.68,89.75,3163.0,85.9213,85.9213,85.8064,85.8734,3163.0
2017-06-19 11:45:00,89.76,89.88,89.75,89.83,2809.0,85.883,85.9978,85.8734,85.95,2809.0
2017-06-19 11:50:00,89.86,89.86,89.78,89.83,5820.0,85.9787,85.9787,85.9021,85.95,5820.0
2017-06-19 11:55:00,89.87,89.92,89.85,89.87,3200.0,85.9882,86.0361,85.9691,85.9882,3200.0
2017-06-19 12:00:00,89.85,89.93,89.83,89.86,4055.0,85.9691,86.0456,85.95,85.9787,4055.0
2017-06-19 12:05:00,89.88,89.91,89.87,89.91,1200.0,85.9978,86.0265,85.9882,86.0265,1200.0
2017-06-19 12:10:00,89.92,89.92,89.81,89.81,4376.0,86.0361,86.0361,85.9308,85.9308,4376.0
2017-06-19 12:15:00,89.82,89.83,89.76,89.76,3900.0,85.9404,85.95,85.883,85.883,3900.0
2017-06-19 12:20:00,89.8,89.81,89.76,89.76,3155.0,85.9213,85.9308,85.883,85.883,3155.0
2017-06-19 12:25:00,89.75,89.81,89.74,89.78,3800.0,85.8734,85.9308,85.8639,85.9021,3800.0
2017-06-19 12:30:00,89.77,89.77,89.64,89.64,4100.0,85.8926,85.8926,85.7682,85.7682,4100.0
2017-06-19 12:35:00,89.66,89.69,89.63,89.65,6050.0,85.7873,85.816,85.7586,85.7777,6050.0
2017-06-19 12:40:00,89.68,89.7,89.65,89.69,3200.0,85.8064,85.8256,85.7777,85.816,3200.0
2017-06-19 12:45:00,89.69,89.73,89.69,89.7,2211.0,85.816,85.8543,85.816,85.8256,2211.0
2017-06-19 12:50:00,89.67,89.68,89.62,89.62,1100.0,85.7969,85.8064,85.749,85.749,1100.0
2017-06-19 12:55:00,89.62,89.7,89.6,89.69,3409.0,85.749,85.8256,85.7299,85.816,3409.0
2017-06-19 13:00:00,89.64,89.67,89.6,89.64,2900.0,85.7682,85.7969,85.7299,85.7682,2900.0
2017-06-19 13:05:00,89.68,89.68,89.63,89.65,3375.0,85.8064,85.8064,85.7586,85.7777,3375.0
2017-06-19 13:10:00,89.66,89.67,89.6,89.6,5247.0,85.7873,85.7969,85.7299,85.7299,5247.0
2017-06-19 13:15:00,89.61,89.63,89.59,89.6,3400.0,85.7395,85.7586,85.7203,85.7299,3400.0
2017-06-19 13:20:00,89.59,89.6,89.56,89.58,2600.0,85.7203,85.7299,85.6916,85.7108,2600.0
2017-06-19 13:25:00,89.59,89.6,89.51,89.55,5195.0,85.7203,85.7299,85.6438,85.6821,5195.0
2017-06-19 13:30:00,89.55,89.64,89.54,89.62,4035.0,85.6821,85.7682,85.6725,85.749,4035.0
2017-06-19 13:35:00,89.64,89.73,89.63,89.64,3565.0,85.7682,85.8543,85.7586,85.7682,3565.0
2017-06-19 13:40:00,89.64,89.69,89.63,89.67,3516.0,85.7682,85.816,85.7586,85.7969,3516.0
2017-06-19 13:45:00,89.65,89.65,89.56,89.56,1718.0,85.7777,85.7777,85.6916,85.6916,1718.0
2017-06-19 13:50:00,89.59,89.66,89.56,89.65,4655.0,85.7203,85.7873,85.6916,85.7777,4655.0
2017-06-19 13:55:00,89.64,89.64,89.54,89.54,2675.0,85.7682,85.7682,85.6725,85.6725,2675.0
2017-06-19 14:00:00,89.58,89.65,89.57,89.63,6638.0,85.7108,85.7777,85.7012,85.7586,6638.0
2017-06-19 14:05:00,89.64,89.65,89.56,89.6,5745.0,85.7682,85.7777,85.6916,85.7299,5745.0
2017-06-19 14:10:00,89.61,89.71,89.61,89.71,7624.0,85.7395,85.8351,85.7395,85.8351,7624.0
2017-06-19 14:15:00,89.73,89.79,89.68,89.78,6279.0,85.8543,85.9117,85.8064,85.9021,6279.0
2017-06-19 14:20:00,89.79,89.79,89.69,89.69,4228.0,85.9117,85.9117,85.816,85.816,4228.0
2017-06-19 14:25:00,89.68,89.75,89.68,89.7,4298.0,85.8064,85.8734,85.8064,85.8256,4298.0
2017-06-19 14:30:00,89.7,89.72,89.65,89.65,2383.0,85.8256,85.8447,85.7777,85.7777,2383.0
2017-06-19 14:35:00,89.67,89.69,89.65,89.65,2944.0,85.7969,85.816,85.7777,85.7777,2944.0
2017-06-19 14:40:00,89.67,89.72,89.66,89.71,4679.0,85.7969,85.8447,85.7873,85.8351,4679.0
2017-06-19 14:45:00,89.69,89.69,89.58,89.58,2600.0,85.816,85.816,85.7108,85.7108,2600.0
2017-06-19 14:50:00,89.58,89.62,89.51,89.56,4716.0,85.7108,85.749,85.6438,85.6916,4716.0
2017-06-19 14:55:00,89.55,89.61,89.55,89.56,4883.0,85.6821,85.7395,85.6821,85.6916,4883.0
2017-06-19 15:00:00,89.55,89.6,89.55,89.58,6587.0,85.6821,85.7299,85.6821,85.7108,6587.0
2017-06-19 15:05:00,89.57,89.65,89.57,89.65,6235.0,85.7012,85.7777,85.7012,85.7777,6235.0
2017-06-19 15:10:00,89.65,89.67,89.61,89.62,5393.0,85.7777,85.7969,85.7395,85.749,5393.0
2017-06-19 15:15:00,89.62,89.68,89.61,89.64,4802.0,85.749,85.8064,85.7395,85.7682,4802.0
2017-06-19 15:20:00,89.64,89.69,89.64,89.65,4286.0,85.7682,85.816,85.7682,85.7777,4286.0
2017-06-19 15:25:00,89.64,89.66,89.63,89.63,6580.0,85.7682,85.7873,85.7586,85.7586,6580.0
2017-06-19 15:30:00,89.64,89.64,89.54,89.58,10436.0,85.7682,85.7682,85.6725,85.7108,10436.0
2017-06-19 15:35:00,89.58,89.64,89.57,89.63,21436.0,85.7108,85.7682,85.7012,85.7586,21436.0
2017-06-19 15:40:00,89.64,89.67,89.63,89.65,8764.0,85.7682,85.7969,85.7586,85.7777,8764.0
2017-06-19 15:45:00,89.67,89.69,89.64,89.66,14670.0,85.7969,85.816,85.7682,85.7873,14670.0
2017-06-19 15:50:00,89.66,89.76,89.66,89.71,37203.0,85.7873,85.883,85.7873,85.8351,37203.0
2017-06-19 15:55:00,89.72,89.75,89.65,89.72,38047.0,85.8447,85.8734,85.7777,85.8447,38047.0
2017-06-20 09:30:00,89.47,89.47,89.47,89.47,4676.0,85.6055,85.6055,85.6055,85.6055,4676.0
2017-06-20 09:35:00,89.58,89.67,89.38,89.59,4660.0,85.7108,85.7969,85.5194,85.7203,4660.0
2017-06-20 09:40:00,89.53,89.7,89.46,89.68,6739.0,85.6629,85.8256,85.5959,85.8064,6739.0
2017-06-20 09:45:00,89.61,89.86,89.61,89.83,10832.0,85.7395,85.9787,85.7395,85.95,10832.0
2017-06-20 09:50:00,89.83,90.05,89.8,90.05,2768.0,85.95,86.1605,85.9213,86.1605,2768.0
2017-06-20 09:55:00,90.02,90.03,89.85,89.94,3563.0,86.1318,86.1413,85.9691,86.0552,3563.0
2017-06-20 10:00:00,89.96,90.14,89.82,90.14,7965.0,86.0743,86.2466,85.9404,86.2466,7965.0
2017-06-20 10:05:00,90.13,90.16,90.06,90.12,2900.0,86.237,86.2657,86.17,86.2274,2900.0
2017-06-20 10:10:00,90.08,90.22,90.02,90.16,3676.0,86.1892,86.3231,86.1318,86.2657,3676.0
2017-06-20 10:15:00,90.22,90.49,90.19,90.36,12331.0,86.3231,86.5815,86.2944,86.4571,12331.0
2017-06-20 10:20:00,90.35,90.57,90.35,90.45,28484.0,86.4475,86.658,86.4475,86.5432,28484.0
2017-06-20 10:25:00,90.38,90.38,90.21,90.21,1300.0,86.4762,86.4762,86.3135,86.3135,1300.0
2017-06-20 10:30:00,90.23,90.36,90.21,90.36,5859.0,86.3327,86.4571,86.3135,86.4571,5859.0
2017-06-20 10:35:00,90.36,90.38,90.29,90.37,8192.0,86.4571,86.4762,86.3901,86.4666,8192.0
2017-06-20 10:40:00,90.34,90.34,90.23,90.26,7362.0,86.4379,86.4379,86.3327,86.3614,7362.0
2017-06-20 10:45:00,90.24,90.26,90.2,90.26,3084.0,86.3423,86.3614,86.304,86.3614,3084.0
2017-06-20 10:50:00,90.32,90.33,90.18,90.19,2648.0,86.4188,86.4284,86.2848,86.2944,2648.0
2017-06-20 10:55:00,90.19,90.21,90.0,90.04,1306.0,86.2944,86.3135,86.1126,86.1509,1306.0
2017-06-20 11:00:00,90.0,90.0,89.86,89.86,2400.0,86.1126,86.1126,85.9787,85.9787,2400.0
2017-06-20 11:05:00,89.85,89.93,89.79,89.89,3001.0,85.9691,86.0456,85.9117,86.0074,3001.0
2017-06-20 11:10:00,89.87,89.87,89.77,89.81,1287.0,85.9882,85.9882,85.8926,85.9308,1287.0
2017-06-20 11:15:00,89.87,89.87,89.78,89.78,1700.0,85.9882,85.9882,85.9021,85.9021,1700.0
2017-06-20 11:20:00,89.8,89.81,89.77,89.77,1300.0,85.9213,85.9308,85.8926,85.8926,1300.0
2017-06-20 11:25:00,89.69,89.7,89.69,89.7,1376.0,85.816,85.8256,85.816,85.8256,1376.0
2017-06-20 11:30:00,89.64,89.74,89.57,89.74,2174.0,85.7682,85.8639,85.7012,85.8639,2174.0
2017-06-20 11:35:00,89.73,89.73,89.63,89.69,1700.0,85.8543,85.8543,85.7586,85.816,1700.0
2017-06-20 11:40:00,89.62,89.7,89.62,89.7,1521.0,85.749,85.8256,85.749,85.8256,1521.0
2017-06-20 11:45:00,89.69,89.73,89.67,89.73,1754.0,85.816,85.8543,85.7969,85.8543,1754.0
2017-06-20 11:50:00,89.75,89.79,89.75,89.78,1000.0,85.8734,85.9117,85.8734,85.9021,1000.0
2017-06-20 11:55:00,89.79,89.8,89.68,89.68,2400.0,85.9117,85.9213,85.8064,85.8064,2400.0
2017-06-20 12:00:00,89.63,89.66,89.62,89.62,1553.0,85.7586,85.7873,85.749,85.749,1553.0
2017-06-20 12:05:00,89.66,89.68,89.6,89.6,1600.0,85.7873,85.8064,85.7299,85.7299,1600.0
2017-06-20 12:10:00,89.6,89.6,89.57,89.57,400.0,85.7299,85.7299,85.7012,85.7012,400.0
2017-06-20 12:15:00,89.55,89.55,89.45,89.45,11017.0,85.6821,85.6821,85.5864,85.5864,11017.0
2017-06-20 12:20:00,89.43,89.5,89.28,89.34,2450.0,85.5672,85.6342,85.4237,85.4811,2450.0
2017-06-20 12:25:00,89.36,89.4,89.34,89.4,25300.0,85.5003,85.5385,85.4811,85.5385,25300.0
2017-06-20 12:30:00,89.4,89.55,89.4,89.54,3854.0,85.5385,85.6821,85.5385,85.6725,3854.0
2017-06-20 12:35:00,89.56,89.67,89.56,89.61,3231.0,85.6916,85.7969,85.6916,85.7395,3231.0
2017-06-20 12:40:00,89.58,89.6,89.51,89.52,1900.0,85.7108,85.7299,85.6438,85.6534,1900.0
2017-06-20 12:45:00,89.49,89.5,89.49,89.5,700.0,85.6246,85.6342,85.6246,85.6342,700.0
2017-06-20 12:50:00,89.54,89.56,89.53,89.56,600.0,85.6725,85.6916,85.6629,85.6916,600.0
2017-06-20 12:55:00,89.54,89.68,89.51,89.68,2500.0,85.6725,85.8064,85.6438,85.8064,2500.0
2017-06-20 13:00:00,89.66,89.68,89.64,89.67,1100.0,85.7873,85.8064,85.7682,85.7969,1100.0
2017-06-20 13:05:00,89.66,89.71,89.66,89.71,900.0,85.7873,85.8351,85.7873,85.8351,900.0
2017-06-20 13:10:00,89.71,89.73,89.71,89.71,1766.0,85.8351,85.8543,85.8351,85.8351,1766.0
2017-06-20 13:15:00,89.72,89.75,89.7,89.74,668.0,85.8447,85.8734,85.8256,85.8639,668.0
2017-06-20 13:20:00,89.73,89.81,89.73,89.79,2755.0,85.8543,85.9308,85.8543,85.9117,2755.0
2017-06-20 13:25:00,89.77,89.82,89.77,89.82,4300.0,85.8926,85.9404,85.8926,85.9404,4300.0
2017-06-20 13:30:00,89.82,89.82,89.78,89.78,1500.0,85.9404,85.9404,85.9021,85.9021,1500.0
2017-06-20 13:35:00,89.76,89.8,89.75,89.79,1650.0,85.883,85.9213,85.8734,85.9117,1650.0
2017-06-20 13:40:00,89.79,89.79,89.74,89.76,1931.0,85.9117,85.9117,85.8639,85.883,1931.0
2017-06-20 13:45:00,89.76,89.77,89.74,89.76,1100.0,85.883,85.8926,85.8639,85.883,1100.0
2017-06-20 13:50:00,89.76,89.78,89.73,89.78,1700.0,85.883,85.9021,85.8543,85.9021,1700.0
2017-06-20 13:55:00,89.75,89.75,89.72,89.74,600.0,85.8734,85.8734,85.8447,85.8639,600.0
2017-06-20 14:00:00,89.76,89.82,89.76,89.82,2562.0,85.883,85.9404,85.883,85.9404,2562.0
2017-06-20 14:05:00,89.83,89.83,89.77,89.8,5500.0,85.95,85.95,85.8926,85.9213,5500.0
2017-06-20 14:10:00,89.77,89.77,89.62,89.62,4520.0,85.8926,85.8926,85.749,85.749,4520.0
2017-06-20 14:15:00,89.6,89.61,89.54,89.56,701.0,85.7299,85.7395,85.6725,85.6916,701.0
2017-06-20 14:20:00,89.56,89.6,89.55,89.59,6513.0,85.6916,85.7299,85.6821,85.7203,6513.0
2017-06-20 14:25:00,89.6,89.69,89.6,89.64,4127.0,85.7299,85.816,85.7299,85.7682,4127.0
2017-06-20 14:30:00,89.61,89.61,89.55,89.57,2600.0,85.7395,85.7395,85.6821,85.7012,2600.0
2017-06-20 14:35:00,89.59,89.6,89.51,89.54,4119.0,85.7203,85.7299,85.6438,85.6725,4119.0
2017-06-20 14:40:00,89.48,89.55,89.45,89.55,7243.0,85.6151,85.6821,85.5864,85.6821,7243.0
2017-06-20 14:45:00,89.52,89.56,89.41,89.41,5608.0,85.6534,85.6916,85.5481,85.5481,5608.0
2017-06-20 14:50:00,89.41,89.42,89.33,89.39,6880.0,85.5481,85.5577,85.4716,85.529,6880.0
2017-06-20 14:55:00,89.39,89.39,89.31,89.32,2300.0,85.529,85.529,85.4524,85.462,2300.0
2017-06-20 15:00:00,89.35,89.47,89.35,89.44,5774.0,85.4907,85.6055,85.4907,85.5768,5774.0
2017-06-20 15:05:00,89.43,89.43,89.31,89.32,3495.0,85.5672,85.5672,85.4524,85.462,3495.0
2017-06-20 15:10:00,89.34,89.39,89.32,89.37,4500.0,85.4811,85.529,85.462,85.5098,4500.0
2017-06-20 15:15:00,89.37,89.44,89.32,89.34,3976.0,85.5098,85.5768,85.462,85.4811,3976.0
2017-06-20 15:20:00,89.32,89.34,89.3,89.31,3600.0,85.462,85.4811,85.4429,85.4524,3600.0
2017-06-20 15:25:00,89.3,89.32,89.22,89.32,8036.0,85.4429,85.462,85.3663,85.462,8036.0
2017-06-20 15:30:00,89.27,89.28,89.13,89.21,8497.0,85.4142,85.4237,85.2802,85.3567,8497.0
2017-06-20 15:35:00,89.19,89.22,89.16,89.18,11802.0,85.3376,85.3663,85.3089,85.328,11802.0
2017-06-20 15:40:00,89.19,89.21,89.1,89.13,9415.0,85.3376,85.3567,85.2515,85.2802,9415.0
2017-06-20 15:45:00,89.15,89.22,89.05,89.1,22464.0,85.2993,85.3663,85.2037,85.2515,22464.0
2017-06-20 15:50:00,89.11,89.17,89.08,89.11,15352.0,85.2611,85.3185,85.2324,85.2611,15352.0
2017-06-20 15:55:00,89.11,89.19,89.1,89.11,45358.0,85.2611,85.3376,85.2515,85.2611,45358.0
2017-06-21 09:30:00,89.16,89.33,89.09,89.09,8272.0,85.3089,85.4716,85.2419,85.2419,8272.0
2017-06-21 09:35:00,89.02,89.33,88.95,89.33,2474.0,85.1749,85.4716,85.108,85.4716,2474.0
2017-06-21 09:40:00,89.33,89.72,89.24,89.72,5500.0,85.4716,85.8447,85.3854,85.8447,5500.0
2017-06-21 09:45:00,89.64,89.79,89.59,89.77,2799.0,85.7682,85.9117,85.7203,85.8926,2799.0
2017-06-21 09:50:00,89.73,89.78,89.64,89.64,2855.0,85.8543,85.9021,85.7682,85.7682,2855.0
2017-06-21 09:55:00,89.67,89.75,89.65,89.75,701.0,85.7969,85.8734,85.7777,85.8734,701.0
2017-06-21 10:00:00,89.77,90.04,89.77,89.98,3580.0,85.8926,86.1509,85.8926,86.0935,3580.0
2017-06-21 10:05:00,89.99,89.99,89.87,89.88,4061.0,86.1031,86.1031,85.9882,85.9978,4061.0
2017-06-21 10:10:00,89.87,89.89,89.8,89.8,2500.0,85.9882,86.0074,85.9213,85.9213,2500.0
2017-06-21 10:15:00,89.82,89.82,89.78,89.78,1300.0,85.9404,85.9404,85.9021,85.9021,1300.0
2017-06-21 10:20:00,89.83,89.9,89.83,89.86,2764.0,85.95,86.0169,85.95,85.9787,2764.0
2017-06-21 10:25:00,89.84,89.9,89.76,89.84,13327.0,85.9595,86.0169,85.883,85.9595,13327.0
2017-06-21 10:30:00,89.86,89.9,89.73,89.79,10451.0,85.9787,86.0169,85.8543,85.9117,10451.0
2017-06-21 10:35:00,89.85,89.85,89.8,89.81,500.0,85.9691,85.9691,85.9213,85.9308,500.0
2017-06-21 10:40:00,89.84,90.06,89.83,90.05,2301.0,85.9595,86.17,85.95,86.1605,2301.0
2017-06-21 10:45:00,90.03,90.07,89.99,90.03,5610.0,86.1413,86.1796,86.1031,86.1413,5610.0
2017-06-21 10:50:00,89.99,89.99,89.89,89.97,2600.0,86.1031,86.1031,86.0074,86.0839,2600.0
2017-06-21 10:55:00,89.9,89.92,89.76,89.88,12648.0,86.0169,86.0361,85.883,85.9978,12648.0
2017-06-21 11:00:00,89.88,89.93,89.85,89.93,6354.0,85.9978,86.0456,85.9691,86.0456,6354.0
2017-06-21 11:05:00,89.93,89.96,89.81,89.85,47317.0,86.0456,86.0743,85.9308,85.9691,47317.0
2017-06-21 11:10:00,89.88,89.92,89.51,89.6,10033.0,85.9978,86.0361,85.6438,85.7299,10033.0
2017-06-21 11:15:00,89.6,89.6,89.54,89.56,2600.0,85.7299,85.7299,85.6725,85.6916,2600.0
2017-06-21 11:20:00,89.56,89.77,89.53,89.72,17234.0,85.6916,85.8926,85.6629,85.8447,17234.0
2017-06-21 11:25:00,89.72,89.81,89.72,89.77,2780.0,85.8447,85.9308,85.8447,85.8926,2780.0
2017-06-21 11:30:00,89.77,89.77,89.59,89.66,13766.0,85.8926,85.8926,85.7203,85.7873,13766.0
2017-06-21 11:35:00,89.66,89.71,89.65,89.67,4039.0,85.7873,85.8351,85.7777,85.7969,4039.0
2017-06-21 11:40:00,89.66,89.69,89.62,89.69,1900.0,85.7873,85.816,85.749,85.816,1900.0
2017-06-21 11:45:00,89.66,89.66,89.54,89.54,4450.0,85.7873,85.7873,85.6725,85.6725,4450.0
2017-06-21 11:50:00,89.52,89.55,89.5,89.51,4759.0,85.6534,85.6821,85.6342,85.6438,4759.0
2017-06-21 11:55:00,89.51,89.53,89.47,89.52,3998.0,85.6438,85.6629,85.6055,85.6534,3998.0
2017-06-21 12:00:00,89.5,89.5,89.38,89.38,2090.0,85.6342,85.6342,85.5194,85.5194,2090.0
2017-06-21 12:05:00,89.36,89.42,89.32,89.42,2300.0,85.5003,85.5577,85.462,85.5577,2300.0
2017-06-21 12:10:00,89.44,89.44,89.28,89.32,2005.0,85.5768,85.5768,85.4237,85.462,2005.0
2017-06-21 12:15:00,89.31,89.34,89.26,89.32,13700.0,85.4524,85.4811,85.4046,85.462,13700.0
2017-06-21 12:20:00,89.32,89.41,89.3,89.41,3543.0,85.462,85.5481,85.4429,85.5481,3543.0
2017-06-21 12:25:00,89.43,89.49,89.43,89.46,2561.0,85.5672,85.6246,85.5672,85.5959,2561.0
2017-06-21 12:30:00,89.5,89.58,89.5,89.52,89859.0,85.6342,85.7108,85.6342,85.6534,89859.0
2017-06-21 12:35:00,89.53,89.68,89.47,89.68,29003.0,85.6629,85.8064,85.6055,85.8064,29003.0
2017-06-21 12:40:00,89.64,89.77,89.63,89.68,9800.0,85.7682,85.8926,85.7586,85.8064,9800.0
2017-06-21 12:45:00,89.65,89.7,89.6,89.65,5306.0,85.7777,85.8256,85.7299,85.7777,5306.0
2017-06-21 12:50:00,89.67,89.69,89.62,89.68,3054.0,85.7969,85.816,85.749,85.8064,3054.0
2017-06-21 12:55:00,89.64,89.64,89.43,89.43,1300.0,85.7682,85.7682,85.5672,85.5672,1300.0
2017-06-21 13:00:00,89.46,89.48,89.38,89.47,3006.0,85.5959,85.6151,85.5194,85.6055,3006.0
2017-06-21 13:05:00,89.47,89.47,89.43,89.45,1900.0,85.6055,85.6055,85.5672,85.5864,1900.0
2017-06-21 13:10:00,89.46,89.53,89.44,89.53,3015.0,85.5959,85.6629,85.5768,85.6629,3015.0
2017-06-21 13:15:00,89.47,89.57,89.47,89.53,11884.0,85.6055,85.7012,85.6055,85.6629,11884.0
2017-06-21 13:20:00,89.58,89.58,89.51,89.51,1334.0,85.7108,85.7108,85.6438,85.6438,1334.0
2017-06-21 13:25:00,89.54,89.54,89.45,89.46,1252.0,85.6725,85.6725,85.5864,85.5959,1252.0
2017-06-21 13:30:00,89.49,89.53,89.49,89.49,1606.0,85.6246,85.6629,85.6246,85.6246,1606.0
2017-06-21 13:35:00,89.48,89.48,89.47,89.48,1900.0,85.6151,85.6151,85.6055,85.6151,1900.0
2017-06-21 13:40:00,89.53,89.55,89.49,89.55,6155.0,85.6629,85.6821,85.6246,85.6821,6155.0
2017-06-21 13:45:00,89.52,89.53,89.48,89.49,4330.0,85.6534,85.6629,85.6151,85.6246,4330.0
2017-06-21 13:50:00,89.51,89.54,89.43,89.46,20184.0,85.6438,85.6725,85.5672,85.5959,20184.0
2017-06-21 13:55:00,89.42,89.44,89.39,89.39,4677.0,85.5577,85.5768,85.529,85.529,4677.0
2017-06-21 14:00:00,89.41,89.52,89.39,89.51,9491.0,85.5481,85.6534,85.529,85.6438,9491.0
2017-06-21 14:05:00,89.48,89.57,89.45,89.54,6558.0,85.6151,85.7012,85.5864,85.6725,6558.0
2017-06-21 14:10:00,89.52,89.62,89.51,89.6,5050.0,85.6534,85.749,85.6438,85.7299,5050.0
2017-06-21 14:15:00,89.6,89.67,89.6,89.66,7514.0,85.7299,85.7969,85.7299,85.7873,7514.0
2017-06-21 14:20:00,89.65,89.65,89.57,89.58,5584.0,85.7777,85.7777,85.7012,85.7108,5584.0
2017-06-21 14:25:00,89.58,89.61,89.48,89.53,8567.0,85.7108,85.7395,85.6151,85.6629,8567.0
2017-06-21 14:30:00,89.53,89.57,89.5,89.57,5428.0,85.6629,85.7012,85.6342,85.7012,5428.0
2017-06-21 14:35:00,89.56,89.79,89.56,89.76,18672.0,85.6916,85.9117,85.6916,85.883,18672.0
2017-06-21 14:40:00,89.71,89.76,89.68,89.7,4600.0,85.8351,85.883,85.8064,85.8256,4600.0
2017-06-21 14:45:00,89.69,89.69,89.59,89.63,3734.0,85.816,85.816,85.7203,85.7586,3734.0
2017-06-21 14:50:00,89.7,89.72,89.65,89.71,3300.0,85.8256,85.8447,85.7777,85.8351,3300.0
2017-06-21 14:55:00,89.69,89.72,89.66,89.69,5399.0,85.816,85.8447,85.7873,85.816,5399.0
2017-06-21 15:00:00,89.68,89.72,89.63,89.69,4004.0,85.8064,85.8447,85.7586,85.816,4004.0
2017-06-21 15:05:00,89.69,89.71,89.64,89.67,4213.0,85.816,85.8351,85.7682,85.7969,4213.0
2017-06-21 15:10:00,89.69,89.69,89.61,89.62,3803.0,85.816,85.816,85.7395,85.749,3803.0
2017-06-21 15:15:00,89.62,89.66,89.62,89.65,4225.0,85.749,85.7873,85.749,85.7777,4225.0
2017-06-21 15:20:00,89.64,89.68,89.63,89.67,3957.0,85.7682,85.8064,85.7586,85.7969,3957.0
2017-06-21 15:25:00,89.66,89.68,89.61,89.63,9261.0,85.7873,85.8064,85.7395,85.7586,9261.0
2017-06-21 15:30:00,89.64,89.64,89.6,89.6,3964.0,85.7682,85.7682,85.7299,85.7299,3964.0
2017-06-21 15:35:00,89.6,89.62,89.54,89.57,9656.0,85.7299,85.749,85.6725,85.7012,9656.0
2017-06-21 15:40:00,89.54,89.6,89.53,89.6,8076.0,85.6725,85.7299,85.6629,85.7299,8076.0
2017-06-21 15:45:00,89.6,89.67,89.56,89.61,23957.0,85.7299,85.7969,85.6916,85.7395,23957.0
2017-06-21 15:50:00,89.64,89.64,89.56,89.59,13980.0,85.7682,85.7682,85.6916,85.7203,13980.0
2017-06-21 15:55:00,89.57,89.62,89.53,89.61,33215.0,85.7012,85.749,85.6629,85.7395,33215.0
2017-06-22 09:30:00,89.71,90.1,89.61,89.71,10628.0,85.8351,86.2083,85.7395,85.8351,10628.0
2017-06-22 09:35:00,89.61,89.69,89.42,89.42,12892.0,85.7395,85.816,85.5577,85.5577,12892.0
2017-06-22 09:40:00,89.43,89.62,89.43,89.59,5716.0,85.5672,85.749,85.5672,85.7203,5716.0
2017-06-22 09:45:00,89.65,89.68,89.4,89.43,5465.0,85.7777,85.8064,85.5385,85.5672,5465.0
2017-06-22 09:50:00,89.43,89.44,89.16,89.16,2828.0,85.5672,85.5768,85.3089,85.3089,2828.0
2017-06-22 09:55:00,89.13,89.31,89.1,89.31,4900.0,85.2802,85.4524,85.2515,85.4524,4900.0
2017-06-22 10:00:00,89.26,89.4,89.21,89.27,4624.0,85.4046,85.5385,85.3567,85.4142,4624.0
2017-06-22 10:05:00,89.3,89.35,89.14,89.14,11815.0,85.4429,85.4907,85.2898,85.2898,11815.0
2017-06-22 10:10:00,89.14,89.42,89.14,89.38,7600.0,85.2898,85.5577,85.2898,85.5194,7600.0
2017-06-22 10:15:00,89.38,89.46,89.32,89.35,13471.0,85.5194,85.5959,85.462,85.4907,13471.0
2017-06-22 10:20:00,89.35,89.36,89.13,89.2,6482.0,85.4907,85.5003,85.2802,85.3472,6482.0
2017-06-22 10:25:00,89.19,89.32,89.15,89.32,4956.0,85.3376,85.462,85.2993,85.462,4956.0
2017-06-22 10:30:00,89.32,89.39,89.24,89.35,5387.0,85.462,85.529,85.3854,85.4907,5387.0
2017-06-22 10:35:00,89.32,89.49,89.32,89.49,2900.0,85.462,85.6246,85.462,85.6246,2900.0
2017-06-22 10:40:00,89.47,89.73,89.47,89.7,3987.0,85.6055,85.8543,85.6055,85.8256,3987.0
2017-06-22 10:45:00,89.7,89.72,89.6,89.72,3171.0,85.8256,85.8447,85.7299,85.8447,3171.0
2017-06-22 10:50:00,89.67,89.71,89.61,89.63,10444.0,85.7969,85.8351,85.7395,85.7586,10444.0
2017-06-22 10:55:00,89.66,89.91,89.63,89.78,19867.0,85.7873,86.0265,85.7586,85.9021,19867.0
2017-06-22 11:00:00,89.76,89.85,89.7,89.8,10339.0,85.883,85.9691,85.8256,85.9213,10339.0
2017-06-22 11:05:00,89.83,90.03,89.79,89.97,12526.0,85.95,86.1413,85.9117,86.0839,12526.0
2017-06-22 11:10:00,90.01,90.12,89.92,89.98,18021.0,86.1222,86.2274,86.0361,86.0935,18021.0
2017-06-22 11:15:00,90.02,90.13,89.95,90.13,11274.0,86.1318,86.237,86.0648,86.237,11274.0
2017-06-22 11:20:00,90.12,90.27,90.06,90.2,11298.0,86.2274,86.371,86.17,86.304,11298.0
2017-06-22 11:25:00,90.23,90.28,90.2,90.2,5268.0,86.3327,86.3805,86.304,86.304,5268.0
2017-06-22 11:30:00,90.23,90.25,90.1,90.11,3200.0,86.3327,86.3518,86.2083,86.2179,3200.0
2017-06-22 11:35:00,90.12,90.29,90.1,90.29,10900.0,86.2274,86.3901,86.2083,86.3901,10900.0
2017-06-22 11:40:00,90.32,90.34,90.23,90.23,6629.0,86.4188,86.4379,86.3327,86.3327,6629.0
2017-06-22 11:45:00,90.26,90.37,90.24,90.37,5849.0,86.3614,86.4666,86.3423,86.4666,5849.0
2017-06-22 11:50:00,90.35,90.47,90.35,90.41,4405.0,86.4475,86.5623,86.4475,86.5049,4405.0
2017-06-22 11:55:00,90.4,90.5,90.23,90.3,7883.0,86.4953,86.591,86.3327,86.3997,7883.0
2017-06-22 12:00:00,90.27,90.33,90.26,90.26,1702.0,86.371,86.4284,86.3614,86.3614,1702.0
2017-06-22 12:05:00,90.27,90.38,90.26,90.31,5313.0,86.371,86.4762,86.3614,86.4092,5313.0
2017-06-22 12:10:00,90.33,90.37,90.29,90.31,2702.0,86.4284,86.4666,86.3901,86.4092,2702.0
2017-06-22 12:15:00,90.36,90.36,90.26,90.3,3200.0,86.4571,86.4571,86.3614,86.3997,3200.0
2017-06-22 12:20:00,90.29,90.38,90.29,90.38,2238.0,86.3901,86.4762,86.3901,86.4762,2238.0
2017-06-22 12:25:00,90.39,90.41,90.35,90.38,1878.0,86.4858,86.5049,86.4475,86.4762,1878.0
2017-06-22 12:30:00,90.41,90.46,90.36,90.44,2854.0,86.5049,86.5528,86.4571,86.5336,2854.0
2017-06-22 12:35:00,90.45,90.48,90.44,90.45,4001.0,86.5432,86.5719,86.5336,86.5432,4001.0
2017-06-22 12:40:00,90.45,90.51,90.45,90.48,1300.0,86.5432,86.6006,86.5432,86.5719,1300.0
2017-06-22 12:45:00,90.5,90.55,90.5,90.55,1100.0,86.591,86.6389,86.591,86.6389,1100.0
2017-06-22 12:50:00,90.54,90.61,90.49,90.53,5566.0,86.6293,86.6963,86.5815,86.6197,5566.0
2017-06-22 12:55:00,90.56,90.6,90.47,90.47,2066.0,86.6484,86.6867,86.5623,86.5623,2066.0
2017-06-22 13:00:00,90.53,90.62,90.47,90.62,2299.0,86.6197,86.7058,86.5623,86.7058,2299.0
2017-06-22 13:05:00,90.62,90.62,90.52,90.59,1501.0,86.7058,86.7058,86.6102,86.6771,1501.0
2017-06-22 13:10:00,90.55,90.6,90.53,90.59,3600.0,86.6389,86.6867,86.6197,86.6771,3600.0
2017-06-22 13:15:00,90.6,90.6,90.54,90.59,2700.0,86.6867,86.6867,86.6293,86.6771,2700.0
2017-06-22 13:20:00,90.58,90.62,90.52,90.53,2700.0,86.6676,86.7058,86.6102,86.6197,2700.0
2017-06-22 13:25:00,90.54,90.6,90.54,90.57,2495.0,86.6293,86.6867,86.6293,86.658,2495.0
2017-06-22 13:30:00,90.55,90.65,90.54,90.63,7505.0,86.6389,86.7345,86.6293,86.7154,7505.0
2017-06-22 13:35:00,90.62,90.65,90.61,90.62,3700.0,86.7058,86.7345,86.6963,86.7058,3700.0
2017-06-22 13:40:00,90.61,90.72,90.61,90.7,13241.0,86.6963,86.8015,86.6963,86.7824,13241.0
2017-06-22 13:45:00,90.69,90.69,90.57,90.57,3124.0,86.7728,86.7728,86.658,86.658,3124.0
2017-06-22 13:50:00,90.59,90.67,90.57,90.66,5365.0,86.6771,86.7537,86.658,86.7441,5365.0
2017-06-22 13:55:00,90.61,90.66,90.58,90.58,3208.0,86.6963,86.7441,86.6676,86.6676,3208.0
2017-06-22 14:00:00,90.56,90.61,90.56,90.6,3023.0,86.6484,86.6963,86.6484,86.6867,3023.0
2017-06-22 14:05:00,90.57,90.63,90.54,90.59,7248.0,86.658,86.7154,86.6293,86.6771,7248.0
2017-06-22 14:10:00,90.57,90.57,90.52,90.56,4813.0,86.658,86.658,86.6102,86.6484,4813.0
2017-06-22 14:15:00,90.55,90.69,90.53,90.67,7100.0,86.6389,86.7728,86.6197,86.7537,7100.0
2017-06-22 14:20:00,90.67,90.7,90.61,90.63,7400.0,86.7537,86.7824,86.6963,86.7154,7400.0
2017-06-22 14:25:00,90.6,90.72,90.6,90.68,6135.0,86.6867,86.8015,86.6867,86.7632,6135.0
2017-06-22 14:30:00,90.68,90.69,90.63,90.63,2300.0,86.7632,86.7728,86.7154,86.7154,2300.0
2017-06-22 14:35:00,90.61,90.65,90.59,90.59,3500.0,86.6963,86.7345,86.6771,86.6771,3500.0
2017-06-22 14:40:00,90.59,90.67,90.52,90.62,9841.0,86.6771,86.7537,86.6102,86.7058,9841.0
2017-06-22 14:45:00,90.59,90.62,90.56,90.61,5492.0,86.6771,86.7058,86.6484,86.6963,5492.0
2017-06-22 14:50:00,90.62,90.65,90.59,90.65,5753.0,86.7058,86.7345,86.6771,86.7345,5753.0
2017-06-22 14:55:00,90.63,90.75,90.61,90.71,16196.0,86.7154,86.8302,86.6963,86.792,16196.0
2017-06-22 15:00:00,90.74,90.78,90.71,90.74,10909.0,86.8207,86.8589,86.792,86.8207,10909.0
2017-06-22 15:05:00,90.72,90.84,90.69,90.84,17023.0,86.8015,86.9163,86.7728,86.9163,17023.0
2017-06-22 15:10:00,90.84,90.85,90.74,90.8,10673.0,86.9163,86.9259,86.8207,86.8781,10673.0
2017-06-22 15:15:00,90.8,90.8,90.73,90.75,6807.0,86.8781,86.8781,86.8111,86.8302,6807.0
2017-06-22 15:20:00,90.74,90.8,90.72,90.78,9575.0,86.8207,86.8781,86.8015,86.8589,9575.0
2017-06-22 15:25:00,90.77,90.82,90.77,90.8,5229.0,86.8494,86.8972,86.8494,86.8781,5229.0
2017-06-22 15:30:00,90.79,90.8,90.74,90.78,18018.0,86.8685,86.8781,86.8207,86.8589,18018.0
2017-06-22 15:35:00,90.77,90.78,90.64,90.65,17137.0,86.8494,86.8589,86.725,86.7345,17137.0
2017-06-22 15:40:00,90.63,90.65,90.53,90.59,21063.0,86.7154,86.7345,86.6197,86.6771,21063.0
2017-06-22 15:45:00,90.58,90.6,90.57,90.58,31846.0,86.6676,86.6867,86.658,86.6676,31846.0
2017-06-22 15:50:00,90.57,90.58,90.48,90.48,30683.0,86.658,86.6676,86.5719,86.5719,30683.0
2017-06-22 15:55:00,90.48,90.54,90.41,90.5,46657.0,86.5719,86.6293,86.5049,86.591,46657.0
2017-06-23 09:30:00,90.86,91.03,90.56,90.58,8928.0,86.9355,87.0981,86.6484,86.6676,8928.0
2017-06-23 09:35:00,90.76,90.76,90.37,90.37,821.0,86.8398,86.8398,86.4666,86.4666,821.0
2017-06-23 09:40:00,90.29,90.35,90.11,90.22,2120.0,86.3901,86.4475,86.2179,86.3231,2120.0
2017-06-23 09:45:00,90.19,90.19,90.12,90.16,1100.0,86.2944,86.2944,86.2274,86.2657,1100.0
2017-06-23 09:50:00,90.12,90.31,90.12,90.31,1780.0,86.2274,86.4092,86.2274,86.4092,1780.0
2017-06-23 09:55:00,90.27,90.35,90.26,90.35,1200.0,86.371,86.4475,86.3614,86.4475,1200.0
2017-06-23 10:00:00,90.33,90.38,90.27,90.32,3200.0,86.4284,86.4762,86.371,86.4188,3200.0
2017-06-23 10:05:00,90.36,90.47,90.32,90.43,1800.0,86.4571,86.5623,86.4188,86.524,1800.0
2017-06-23 10:10:00,90.43,90.54,90.4,90.5,5791.0,86.524,86.6293,86.4953,86.591,5791.0
2017-06-23 10:15:00,90.49,90.49,90.43,90.43,2400.0,86.5815,86.5815,86.524,86.524,2400.0
2017-06-23 10:20:00,90.43,90.51,90.32,90.45,2625.0,86.524,86.6006,86.4188,86.5432,2625.0
2017-06-23 10:25:00,90.43,90.48,90.41,90.41,1400.0,86.524,86.5719,86.5049,86.5049,1400.0
2017-06-23 10:30:00,90.41,90.74,90.41,90.7,6423.0,86.5049,86.8207,86.5049,86.7824,6423.0
2017-06-23 10:35:00,90.69,90.75,90.66,90.75,2630.0,86.7728,86.8302,86.7441,86.8302,2630.0
2017-06-23 10:40:00,90.81,90.98,90.81,90.98,5808.0,86.8876,87.0503,86.8876,87.0503,5808.0
2017-06-23 10:45:00,90.91,91.02,90.91,91.02,1400.0,86.9833,87.0886,86.9833,87.0886,1400.0
2017-06-23 10:50:00,90.98,91.01,90.84,90.84,3180.0,87.0503,87.079,86.9163,86.9163,3180.0
2017-06-23 10:55:00,90.82,90.88,90.76,90.87,3965.0,86.8972,86.9546,86.8398,86.945,3965.0
2017-06-23 11:00:00,90.87,90.93,90.84,90.93,10390.0,86.945,87.0025,86.9163,87.0025,10390.0
2017-06-23 11:05:00,90.93,91.02,90.9,90.9,12914.0,87.0025,87.0886,86.9737,86.9737,12914.0
2017-06-23 11:10:00,90.89,90.89,90.78,90.81,2601.0,86.9642,86.9642,86.8589,86.8876,2601.0
2017-06-23 11:15:00,90.79,91.03,90.79,91.01,5121.0,86.8685,87.0981,86.8685,87.079,5121.0
2017-06-23 11:20:00,90.99,91.08,90.99,91.04,7457.0,87.0599,87.146,87.0599,87.1077,7457.0
2017-06-23 11:25:00,91.04,91.06,90.98,91.02,3433.0,87.1077,87.1268,87.0503,87.0886,3433.0
2017-06-23 11:30:00,91.02,91.02,90.89,90.91,6426.0,87.0886,87.0886,86.9642,86.9833,6426.0
2017-06-23 11:35:00,90.9,90.9,90.81,90.84,2306.0,86.9737,86.9737,86.8876,86.9163,2306.0
2017-06-23 11:40:00,90.82,90.83,90.66,90.66,5070.0,86.8972,86.9068,86.7441,86.7441,5070.0
2017-06-23 11:45:00,90.69,90.77,90.69,90.75,2001.0,86.7728,86.8494,86.7728,86.8302,2001.0
2017-06-23 11:50:00,90.77,90.78,90.74,90.75,500.0,86.8494,86.8589,86.8207,86.8302,500.0
2017-06-23 11:55:00,90.77,90.87,90.77,90.87,5571.0,86.8494,86.945,86.8494,86.945,5571.0
2017-06-23 12:00:00,90.88,90.91,90.86,90.89,1300.0,86.9546,86.9833,86.9355,86.9642,1300.0
2017-06-23 12:05:00,90.87,90.88,90.86,90.88,1300.0,86.945,86.9546,86.9355,86.9546,1300.0
2017-06-23 12:10:00,90.84,90.93,90.81,90.93,6120.0,86.9163,87.0025,86.8876,87.0025,6120.0
2017-06-23 12:15:00,90.93,90.96,90.92,90.95,3576.0,87.0025,87.0312,86.9929,87.0216,3576.0
2017-06-23 12:20:00,90.92,90.95,90.88,90.91,5199.0,86.9929,87.0216,86.9546,86.9833,5199.0
2017-06-23 12:25:00,90.91,91.06,90.86,91.04,19246.0,86.9833,87.1268,86.9355,87.1077,19246.0
2017-06-23 12:30:00,91.04,91.04,90.96,90.96,1607.0,87.1077,87.1077,87.0312,87.0312,1607.0
2017-06-23 12:35:00,90.98,90.99,90.94,90.99,2600.0,87.0503,87.0599,87.012,87.0599,2600.0
2017-06-23 12:40:00,90.95,91.0,90.95,91.0,1800.0,87.0216,87.0694,87.0216,87.0694,1800.0
2017-06-23 12:45:00,90.97,91.08,90.97,91.02,2823.0,87.0407,87.146,87.0407,87.0886,2823.0
2017-06-23 12:50:00,91.02,91.02,90.91,90.91,1000.0,87.0886,87.0886,86.9833,86.9833,1000.0
2017-06-23 12:55:00,90.9,90.9,90.82,90.82,700.0,86.9737,86.9737,86.8972,86.8972,700.0
2017-06-23 13:00:00,90.81,90.88,90.8,90.88,4391.0,86.8876,86.9546,86.8781,86.9546,4391.0
2017-06-23 13:05:00,90.88,90.93,90.85,90.93,3200.0,86.9546,87.0025,86.9259,87.0025,3200.0
2017-06-23 13:10:00,90.9,90.94,90.9,90.9,890.0,86.9737,87.012,86.9737,86.9737,890.0
2017-06-23 13:15:00,90.91,90.91,90.89,90.89,1000.0,86.9833,86.9833,86.9642,86.9642,1000.0
2017-06-23 13:20:00,90.91,90.99,90.9,90.98,4405.0,86.9833,87.0599,86.9737,87.0503,4405.0
2017-06-23 13:25:00,90.98,91.03,90.96,91.01,5593.0,87.0503,87.0981,87.0312,87.079,5593.0
2017-06-23 13:30:00,91.01,91.05,91.01,91.05,1839.0,87.079,87.1173,87.079,87.1173,1839.0
2017-06-23 13:35:00,91.03,91.12,91.02,91.12,2800.0,87.0981,87.1842,87.0886,87.1842,2800.0
2017-06-23 13:40:00,91.14,91.22,91.12,91.22,1911.0,87.2034,87.2799,87.1842,87.2799,1911.0
2017-06-23 13:45:00,91.22,91.23,91.18,91.18,3172.0,87.2799,87.2895,87.2417,87.2417,3172.0
2017-06-23 13:50:00,91.2,91.2,91.16,91.2,2500.0,87.2608,87.2608,87.2225,87.2608,2500.0
2017-06-23 13:55:00,91.19,91.24,91.17,91.19,3045.0,87.2512,87.2991,87.2321,87.2512,3045.0
2017-06-23 14:00:00,91.19,91.21,91.16,91.19,1519.0,87.2512,87.2704,87.2225,87.2512,1519.0
2017-06-23 14:05:00,91.19,91.19,91.13,91.13,3138.0,87.2512,87.2512,87.1938,87.1938,3138.0
2017-06-23 14:10:00,91.16,91.16,91.11,91.15,2321.0,87.2225,87.2225,87.1747,87.2129,2321.0
2017-06-23 14:15:00,91.14,91.2,91.12,91.2,5458.0,87.2034,87.2608,87.1842,87.2608,5458.0
2017-06-23 14:20:00,91.2,91.27,91.2,91.21,4371.0,87.2608,87.3278,87.2608,87.2704,4371.0
2017-06-23 14:25:00,91.21,91.32,91.21,91.25,6481.0,87.2704,87.3756,87.2704,87.3086,6481.0
2017-06-23 14:30:00,91.25,91.34,91.23,91.33,7172.0,87.3086,87.3947,87.2895,87.3852,7172.0
2017-06-23 14:35:00,91.34,91.35,91.29,91.32,6649.0,87.3947,87.4043,87.3469,87.3756,6649.0
2017-06-23 14:40:00,91.31,91.34,91.23,91.24,7440.0,87.366,87.3947,87.2895,87.2991,7440.0
2017-06-23 14:45:00,91.23,91.31,91.23,91.27,15778.0,87.2895,87.366,87.2895,87.3278,15778.0
2017-06-23 14:50:00,91.26,91.32,91.26,91.31,2904.0,87.3182,87.3756,87.3182,87.366,2904.0
2017-06-23 14:55:00,91.31,91.36,91.25,91.25,6037.0,87.366,87.4139,87.3086,87.3086,6037.0
2017-06-23 15:00:00,91.24,91.24,91.08,91.08,21111.0,87.2991,87.2991,87.146,87.146,21111.0
2017-06-23 15:05:00,91.08,91.1,91.02,91.04,4538.0,87.146,87.1651,87.0886,87.1077,4538.0
2017-06-23 15:10:00,91.06,91.06,90.98,91.01,5769.0,87.1268,87.1268,87.0503,87.079,5769.0
2017-06-23 15:15:00,91.0,91.08,90.97,91.08,6895.0,87.0694,87.146,87.0407,87.146,6895.0
2017-06-23 15:20:00,91.06,91.06,90.99,91.01,5513.0,87.1268,87.1268,87.0599,87.079,5513.0
2017-06-23 15:25:00,91.0,91.01,90.91,90.93,8895.0,87.0694,87.079,86.9833,87.0025,8895.0
2017-06-23 15:30:00,90.92,91.09,90.92,91.09,9730.0,86.9929,87.1555,86.9929,87.1555,9730.0
2017-06-23 15:35:00,91.11,91.12,91.03,91.04,12473.0,87.1747,87.1842,87.0981,87.1077,12473.0
2017-06-23 15:40:00,91.03,91.12,91.03,91.11,14861.0,87.0981,87.1842,87.0981,87.1747,14861.0
2017-06-23 15:45:00,91.13,91.27,91.11,91.26,27572.0,87.1938,87.3278,87.1747,87.3182,27572.0
2017-06-23 15:50:00,91.25,91.27,91.2,91.23,33089.0,87.3086,87.3278,87.2608,87.2895,33089.0
2017-06-23 15:55:00,91.23,91.42,91.22,91.28,129684.0,87.2895,87.4713,87.2799,87.3373,129684.0
2017-06-26 09:30:00,91.32,91.71,91.32,91.57,8676.0,87.3756,87.7488,87.3756,87.6148,8676.0
2017-06-26 09:35:00,91.65,91.89,91.65,91.69,6120.0,87.6914,87.921,87.6914,87.7296,6120.0
2017-06-26 09:40:00,91.61,91.64,91.39,91.64,5374.0,87.6531,87.6818,87.4426,87.6818,5374.0
2017-06-26 09:45:00,91.63,91.65,91.44,91.5,5500.0,87.6722,87.6914,87.4904,87.5478,5500.0
2017-06-26 09:50:00,91.55,91.55,91.35,91.35,3000.0,87.5957,87.5957,87.4043,87.4043,3000.0
2017-06-26 09:55:00,91.35,91.49,91.23,91.3,6303.0,87.4043,87.5383,87.2895,87.3565,6303.0
2017-06-26 10:00:00,91.22,91.22,91.03,91.05,6600.0,87.2799,87.2799,87.0981,87.1173,6600.0
2017-06-26 10:05:00,91.06,91.06,90.55,90.56,9047.0,87.1268,87.1268,86.6389,86.6484,9047.0
2017-06-26 10:10:00,90.54,90.84,90.49,90.6,11655.0,86.6293,86.9163,86.5815,86.6867,11655.0
2017-06-26 10:15:00,90.6,90.67,90.39,90.55,13502.0,86.6867,86.7537,86.4858,86.6389,13502.0
2017-06-26 10:20:00,90.54,90.62,90.48,90.55,8587.0,86.6293,86.7058,86.5719,86.6389,8587.0
2017-06-26 10:25:00,90.59,90.88,90.58,90.88,10700.0,86.6771,86.9546,86.6676,86.9546,10700.0
2017-06-26 10:30:00,90.92,90.92,90.73,90.84,1400.0,86.9929,86.9929,86.8111,86.9163,1400.0
2017-06-26 10:35:00,90.79,90.82,90.6,90.64,33214.0,86.8685,86.8972,86.6867,86.725,33214.0
2017-06-26 10:40:00,90.59,90.63,90.39,90.63,3300.0,86.6771,86.7154,86.4858,86.7154,3300.0
2017-06-26 10:45:00,90.54,90.68,90.52,90.58,1733.0,86.6293,86.7632,86.6102,86.6676,1733.0
2017-06-26 10:50:00,90.46,90.58,90.27,90.29,4598.0,86.5528,86.6676,86.371,86.3901,4598.0
2017-06-26 10:55:00,90.29,90.52,90.11,90.52,6025.0,86.3901,86.6102,86.2179,86.6102,6025.0
2017-06-26 11:00:00,90.5,90.54,90.38,90.4,2799.0,86.591,86.6293,86.4762,86.4953,2799.0
2017-06-26 11:05:00,90.34,90.39,90.21,90.37,4108.0,86.4379,86.4858,86.3135,86.4666,4108.0
2017-06-26 11:10:00,90.3,90.37,90.22,90.26,2800.0,86.3997,86.4666,86.3231,86.3614,2800.0
2017-06-26 11:15:00,90.29,90.35,90.25,90.3,2600.0,86.3901,86.4475,86.3518,86.3997,2600.0
2017-06-26 11:20:00,90.29,90.35,90.27,90.35,1000.0,86.3901,86.4475,86.371,86.4475,1000.0
2017-06-26 11:25:00,90.37,90.6,90.37,90.52,55243.0,86.4666,86.6867,86.4666,86.6102,55243.0
2017-06-26 11:30:00,90.59,90.59,90.43,90.46,900.0,86.6771,86.6771,86.524,86.5528,900.0
2017-06-26 11:35:00,90.34,90.45,90.27,90.42,2500.0,86.4379,86.5432,86.371,86.5145,2500.0
2017-06-26 11:40:00,90.34,90.44,90.34,90.43,1201.0,86.4379,86.5336,86.4379,86.524,1201.0
2017-06-26 11:45:00,90.44,90.48,90.4,90.48,4510.0,86.5336,86.5719,86.4953,86.5719,4510.0
2017-06-26 11:50:00,90.48,90.48,90.33,90.34,13800.0,86.5719,86.5719,86.4284,86.4379,13800.0
2017-06-26 11:55:00,90.34,90.51,90.34,90.43,1141.0,86.4379,86.6006,86.4379,86.524,1141.0
2017-06-26 12:00:00,90.43,90.48,90.4,90.47,2050.0,86.524,86.5719,86.4953,86.5623,2050.0
2017-06-26 12:05:00,90.51,90.54,90.43,90.43,1409.0,86.6006,86.6293,86.524,86.524,1409.0
2017-06-26 12:10:00,90.39,90.52,90.33,90.52,2787.0,86.4858,86.6102,86.4284,86.6102,2787.0
2017-06-26 12:15:00,90.45,90.5,90.41,90.45,1000.0,86.5432,86.591,86.5049,86.5432,1000.0
2017-06-26 12:20:00,90.51,90.51,90.43,90.43,1900.0,86.6006,86.6006,86.524,86.524,1900.0
2017-06-26 12:25:00,90.39,90.48,90.35,90.43,4000.0,86.4858,86.5719,86.4475,86.524,4000.0
2017-06-26 12:30:00,90.48,90.58,90.48,90.58,2158.0,86.5719,86.6676,86.5719,86.6676,2158.0
2017-06-26 12:35:00,90.63,90.7,90.6,90.6,1800.0,86.7154,86.7824,86.6867,86.6867,1800.0
2017-06-26 12:40:00,90.56,90.59,90.53,90.59,2500.0,86.6484,86.6771,86.6197,86.6771,2500.0
2017-06-26 12:45:00,90.6,90.6,90.5,90.51,1900.0,86.6867,86.6867,86.591,86.6006,1900.0
2017-06-26 12:50:00,90.51,90.65,90.47,90.58,2300.0,86.6006,86.7345,86.5623,86.6676,2300.0
2017-06-26 12:55:00,90.58,90.62,90.48,90.62,2850.0,86.6676,86.7058,86.5719,86.7058,2850.0
2017-06-26 13:00:00,90.64,90.68,90.61,90.61,2105.0,86.725,86.7632,86.6963,86.6963,2105.0
2017-06-26 13:05:00,90.6,90.6,90.58,90.58,600.0,86.6867,86.6867,86.6676,86.6676,600.0
2017-06-26 13:10:00,90.57,90.64,90.5,90.51,4145.0,86.658,86.725,86.591,86.6006,4145.0
2017-06-26 13:15:00,90.56,90.58,90.54,90.54,900.0,86.6484,86.6676,86.6293,86.6293,900.0
2017-06-26 13:20:00,90.55,90.56,90.51,90.55,1550.0,86.6389,86.6484,86.6006,86.6389,1550.0
2017-06-26 13:25:00,90.53,90.56,90.5,90.55,1715.0,86.6197,86.6484,86.591,86.6389,1715.0
2017-06-26 13:30:00,90.54,90.63,90.51,90.63,2676.0,86.6293,86.7154,86.6006,86.7154,2676.0
2017-06-26 13:35:00,90.6,90.66,90.59,90.62,1100.0,86.6867,86.7441,86.6771,86.7058,1100.0
2017-06-26 13:40:00,90.6,90.67,90.52,90.52,1829.0,86.6867,86.7537,86.6102,86.6102,1829.0
2017-06-26 13:45:00,90.51,90.61,90.51,90.54,2663.0,86.6006,86.6963,86.6006,86.6293,2663.0
2017-06-26 13:50:00,90.54,90.61,90.51,90.61,1000.0,86.6293,86.6963,86.6006,86.6963,1000.0
2017-06-26 13:55:00,90.61,90.61,90.57,90.57,1000.0,86.6963,86.6963,86.658,86.658,1000.0
2017-06-26 14:00:00,90.54,90.68,90.54,90.66,2650.0,86.6293,86.7632,86.6293,86.7441,2650.0
2017-06-26 14:05:00,90.67,90.69,90.53,90.53,2200.0,86.7537,86.7728,86.6197,86.6197,2200.0
2017-06-26 14:10:00,90.5,90.57,90.44,90.52,3254.0,86.591,86.658,86.5336,86.6102,3254.0
2017-06-26 14:15:00,90.43,90.58,90.4,90.54,2474.0,86.524,86.6676,86.4953,86.6293,2474.0
2017-06-26 14:20:00,90.43,90.44,90.42,90.42,500.0,86.524,86.5336,86.5145,86.5145,500.0
2017-06-26 14:25:00,90.37,90.53,90.37,90.47,3377.0,86.4666,86.6197,86.4666,86.5623,3377.0
2017-06-26 14:30:00,90.48,90.56,90.48,90.56,3594.0,86.5719,86.6484,86.5719,86.6484,3594.0
2017-06-26 14:35:00,90.52,90.52,90.46,90.46,1015.0,86.6102,86.6102,86.5528,86.5528,1015.0
2017-06-26 14:40:00,90.45,90.45,90.35,90.4,1086.0,86.5432,86.5432,86.4475,86.4953,1086.0
2017-06-26 14:45:00,90.43,90.49,90.43,90.48,2704.0,86.524,86.5815,86.524,86.5719,2704.0
2017-06-26 14:50:00,90.5,90.55,90.44,90.44,1623.0,86.591,86.6389,86.5336,86.5336,1623.0
2017-06-26 14:55:00,90.4,90.49,90.4,90.45,1900.0,86.4953,86.5815,86.4953,86.5432,1900.0
2017-06-26 15:00:00,90.44,90.49,90.36,90.49,2524.0,86.5336,86.5815,86.4571,86.5815,2524.0
2017-06-26 15:05:00,90.49,90.51,90.44,90.49,3824.0,86.5815,86.6006,86.5336,86.5815,3824.0
2017-06-26 15:10:00,90.52,90.53,90.48,90.51,1000.0,86.6102,86.6197,86.5719,86.6006,1000.0
2017-06-26 15:15:00,90.51,90.51,90.4,90.46,2876.0,86.6006,86.6006,86.4953,86.5528,2876.0
2017-06-26 15:20:00,90.44,90.5,90.38,90.38,4234.0,86.5336,86.591,86.4762,86.4762,4234.0
2017-06-26 15:25:00,90.38,90.45,90.38,90.41,2400.0,86.4762,86.5432,86.4762,86.5049,2400.0
2017-06-26 15:30:00,90.43,90.46,90.4,90.44,4803.0,86.524,86.5528,86.4953,86.5336,4803.0
2017-06-26 15:35:00,90.45,90.45,90.39,90.44,4675.0,86.5432,86.5432,86.4858,86.5336,4675.0
2017-06-26 15:40:00,90.41,90.42,90.27,90.3,8955.0,86.5049,86.5145,86.371,86.3997,8955.0
2017-06-26 15:45:00,90.29,90.33,90.26,90.28,10477.0,86.3901,86.4284,86.3614,86.3805,10477.0
2017-06-26 15:50:00,90.28,90.39,90.28,90.38,11464.0,86.3805,86.4858,86.3805,86.4762,11464.0
2017-06-26 15:55:00,90.34,90.36,90.2,90.25,42388.0,86.4379,86.4571,86.304,86.3518,42388.0
2017-06-27 09:30:00,90.08,90.18,89.76,89.81,7088.0,86.1892,86.2848,85.883,85.9308,7088.0
2017-06-27 09:35:00,89.82,89.89,89.59,89.89,2100.0,85.9404,86.0074,85.7203,86.0074,2100.0
2017-06-27 09:40:00,89.71,89.97,89.64,89.64,1920.0,85.8351,86.0839,85.7682,85.7682,1920.0
2017-06-27 09:45:00,89.7,89.95,89.67,89.72,6880.0,85.8256,86.0648,85.7969,85.8447,6880.0
2017-06-27 09:50:00,89.68,89.71,89.6,89.64,1500.0,85.8064,85.8351,85.7299,85.7682,1500.0
2017-06-27 09:55:00,89.63,89.63,89.41,89.58,3606.0,85.7586,85.7586,85.5481,85.7108,3606.0
2017-06-27 10:00:00,89.61,89.96,89.61,89.91,3500.0,85.7395,86.0743,85.7395,86.0265,3500.0
2017-06-27 10:05:00,89.95,89.98,89.84,89.91,4600.0,86.0648,86.0935,85.9595,86.0265,4600.0
2017-06-27 10:10:00,89.92,89.95,89.79,89.89,4409.0,86.0361,86.0648,85.9117,86.0074,4409.0
2017-06-27 10:15:00,89.91,90.06,89.91,90.02,2300.0,86.0265,86.17,86.0265,86.1318,2300.0
2017-06-27 10:20:00,89.99,90.08,89.97,90.04,1500.0,86.1031,86.1892,86.0839,86.1509,1500.0
2017-06-27 10:25:00,90.0,90.11,89.97,90.11,27500.0,86.1126,86.2179,86.0839,86.2179,27500.0
2017-06-27 10:30:00,90.11,90.25,90.1,90.25,8861.0,86.2179,86.3518,86.2083,86.3518,8861.0
2017-06-27 10:35:00,90.28,90.3,90.2,90.27,6635.0,86.3805,86.3997,86.304,86.371,6635.0
2017-06-27 10:40:00,90.32,90.39,90.31,90.39,1231.0,86.4188,86.4858,86.4092,86.4858,1231.0
2017-06-27 10:45:00,90.39,90.4,90.23,90.23,1800.0,86.4858,86.4953,86.3327,86.3327,1800.0
2017-06-27 10:50:00,90.18,90.22,90.16,90.16,800.0,86.2848,86.3231,86.2657,86.2657,800.0
2017-06-27 10:55:00,90.15,90.15,90.0,90.0,3400.0,86.2561,86.2561,86.1126,86.1126,3400.0
2017-06-27 11:00:00,90.02,90.11,90.01,90.06,8023.0,86.1318,86.2179,86.1222,86.17,8023.0
2017-06-27 11:05:00,90.06,90.06,89.96,89.96,4100.0,86.17,86.17,86.0743,86.0743,4100.0
2017-06-27 11:10:00,89.96,90.03,89.95,90.03,2050.0,86.0743,86.1413,86.0648,86.1413,2050.0
2017-06-27 11:15:00,90.01,90.16,89.98,90.12,4437.0,86.1222,86.2657,86.0935,86.2274,4437.0
2017-06-27 11:20:00,90.16,90.29,90.16,90.27,4008.0,86.2657,86.3901,86.2657,86.371,4008.0
2017-06-27 11:25:00,90.27,90.37,90.27,90.34,3226.0,86.371,86.4666,86.371,86.4379,3226.0
2017-06-27 11:30:00,90.31,90.37,90.26,90.26,6050.0,86.4092,86.4666,86.3614,86.3614,6050.0
2017-06-27 11:35:00,90.29,90.47,90.28,90.47,16434.0,86.3901,86.5623,86.3805,86.5623,16434.0
2017-06-27 11:40:00,90.47,90.47,90.42,90.42,4900.0,86.5623,86.5623,86.5145,86.5145,4900.0
2017-06-27 11:45:00,90.43,90.5,90.42,90.49,8950.0,86.524,86.591,86.5145,86.5815,8950.0
2017-06-27 11:50:00,90.49,90.49,90.38,90.39,4944.0,86.5815,86.5815,86.4762,86.4858,4944.0
2017-06-27 11:55:00,90.45,90.48,90.43,90.48,2000.0,86.5432,86.5719,86.524,86.5719,2000.0
2017-06-27 12:00:00,90.47,90.54,90.45,90.54,3992.0,86.5623,86.6293,86.5432,86.6293,3992.0
2017-06-27 12:05:00,90.57,90.58,90.54,90.58,7788.0,86.658,86.6676,86.6293,86.6676,7788.0
2017-06-27 12:10:00,90.56,90.58,90.49,90.5,6553.0,86.6484,86.6676,86.5815,86.591,6553.0
2017-06-27 12:15:00,90.51,90.54,90.5,90.51,1800.0,86.6006,86.6293,86.591,86.6006,1800.0
2017-06-27 12:20:00,90.52,90.57,90.51,90.56,1936.0,86.6102,86.658,86.6006,86.6484,1936.0
2017-06-27 12:25:00,90.56,90.62,90.49,90.56,76660.0,86.6484,86.7058,86.5815,86.6484,76660.0
2017-06-27 12:30:00,90.54,90.6,90.52,90.59,4738.0,86.6293,86.6867,86.6102,86.6771,4738.0
2017-06-27 12:35:00,90.58,90.58,90.37,90.37,3500.0,86.6676,86.6676,86.4666,86.4666,3500.0
2017-06-27 12:40:00,90.37,90.44,90.35,90.44,2750.0,86.4666,86.5336,86.4475,86.5336,2750.0
2017-06-27 12:45:00,90.44,90.47,90.39,90.47,1500.0,86.5336,86.5623,86.4858,86.5623,1500.0
2017-06-27 12:50:00,90.47,90.47,90.27,90.27,3800.0,86.5623,86.5623,86.371,86.371,3800.0
2017-06-27 12:55:00,90.26,90.29,90.23,90.29,2650.0,86.3614,86.3901,86.3327,86.3901,2650.0
2017-06-27 13:00:00,90.26,90.29,90.24,90.24,600.0,86.3614,86.3901,86.3423,86.3423,600.0
2017-06-27 13:05:00,90.28,90.28,90.15,90.17,6375.0,86.3805,86.3805,86.2561,86.2753,6375.0
2017-06-27 13:10:00,90.16,90.22,90.13,90.15,3232.0,86.2657,86.3231,86.237,86.2561,3232.0
2017-06-27 13:15:00,90.13,90.18,90.06,90.16,3726.0,86.237,86.2848,86.17,86.2657,3726.0
2017-06-27 13:20:00,90.15,90.21,90.14,90.2,2377.0,86.2561,86.3135,86.2466,86.304,2377.0
2017-06-27 13:25:00,90.21,90.21,90.1,90.1,4072.0,86.3135,86.3135,86.2083,86.2083,4072.0
2017-06-27 13:30:00,90.08,90.11,90.02,90.06,1100.0,86.1892,86.2179,86.1318,86.17,1100.0
2017-06-27 13:35:00,90.02,90.07,89.79,89.83,6224.0,86.1318,86.1796,85.9117,85.95,6224.0
2017-06-27 13:40:00,89.83,89.91,89.78,89.81,1900.0,85.95,86.0265,85.9021,85.9308,1900.0
2017-06-27 13:45:00,89.8,89.9,89.73,89.9,10502.0,85.9213,86.0169,85.8543,86.0169,10502.0
2017-06-27 13:50:00,89.9,89.93,89.8,89.83,8500.0,86.0169,86.0456,85.9213,85.95,8500.0
2017-06-27 13:55:00,89.85,89.97,89.82,89.92,4348.0,85.9691,86.0839,85.9404,86.0361,4348.0
2017-06-27 14:00:00,89.96,89.98,89.81,89.88,5450.0,86.0743,86.0935,85.9308,85.9978,5450.0
2017-06-27 14:05:00,89.83,89.85,89.77,89.78,2310.0,85.95,85.9691,85.8926,85.9021,2310.0
2017-06-27 14:10:00,89.8,89.86,89.73,89.77,2508.0,85.9213,85.9787,85.8543,85.8926,2508.0
2017-06-27 14:15:00,89.76,89.95,89.73,89.94,2100.0,85.883,86.0648,85.8543,86.0552,2100.0
2017-06-27 14:20:00,89.92,89.92,89.81,89.86,4276.0,86.0361,86.0361,85.9308,85.9787,4276.0
2017-06-27 14:25:00,89.91,90.08,89.9,90.02,5960.0,86.0265,86.1892,86.0169,86.1318,5960.0
2017-06-27 14:30:00,90.02,90.1,90.02,90.07,3801.0,86.1318,86.2083,86.1318,86.1796,3801.0
2017-06-27 14:35:00,90.07,90.07,89.97,90.0,2100.0,86.1796,86.1796,86.0839,86.1126,2100.0
2017-06-27 14:40:00,89.98,90.02,89.95,89.96,5100.0,86.0935,86.1318,86.0648,86.0743,5100.0
2017-06-27 14:45:00,89.97,90.08,89.96,90.06,5506.0,86.0839,86.1892,86.0743,86.17,5506.0
2017-06-27 14:50:00,90.06,90.09,90.02,90.02,8497.0,86.17,86.1987,86.1318,86.1318,8497.0
2017-06-27 14:55:00,90.04,90.07,90.02,90.06,4398.0,86.1509,86.1796,86.1318,86.17,4398.0
2017-06-27 15:00:00,90.06,90.09,90.03,90.06,5584.0,86.17,86.1987,86.1413,86.17,5584.0
2017-06-27 15:05:00,90.03,90.04,89.9,89.94,13872.0,86.1413,86.1509,86.0169,86.0552,13872.0
2017-06-27 15:10:00,89.95,90.0,89.94,90.0,7461.0,86.0648,86.1126,86.0552,86.1126,7461.0
2017-06-27 15:15:00,90.01,90.02,89.94,90.01,8619.0,86.1222,86.1318,86.0552,86.1222,8619.0
2017-06-27 15:20:00,90.02,90.06,89.96,89.98,6201.0,86.1318,86.17,86.0743,86.0935,6201.0
2017-06-27 15:25:00,89.97,89.97,89.91,89.94,6924.0,86.0839,86.0839,86.0265,86.0552,6924.0
2017-06-27 15:30:00,89.94,90.0,89.85,89.85,9374.0,86.0552,86.1126,85.9691,85.9691,9374.0
2017-06-27 15:35:00,89.89,89.97,89.88,89.89,8929.0,86.0074,86.0839,85.9978,86.0074,8929.0
2017-06-27 15:40:00,89.87,89.93,89.84,89.88,8532.0,85.9882,86.0456,85.9595,85.9978,8532.0
2017-06-27 15:45:00,89.9,89.9,89.86,89.87,20814.0,86.0169,86.0169,85.9787,85.9882,20814.0
2017-06-27 15:50:00,89.86,89.88,89.79,89.82,26332.0,85.9787,85.9978,85.9117,85.9404,26332.0
2017-06-27 15:55:00,89.83,90.0,89.79,89.85,91320.0,85.95,86.1126,85.9117,85.9691,91320.0
2017-06-28 09:30:00,90.51,90.51,89.95,89.95,15367.0,86.6006,86.6006,86.0648,86.0648,15367.0
2017-06-28 09:35:00,90.09,90.39,90.0,90.32,9458.0,86.1987,86.4858,86.1126,86.4188,9458.0
2017-06-28 09:40:00,90.28,90.38,90.03,90.38,2893.0,86.3805,86.4762,86.1413,86.4762,2893.0
2017-06-28 09:45:00,90.35,90.36,89.86,89.9,14483.0,86.4475,86.4571,85.9787,86.0169,14483.0
2017-06-28 09:50:00,89.9,89.92,89.59,89.59,5102.0,86.0169,86.0361,85.7203,85.7203,5102.0
2017-06-28 09:55:00,89.65,89.86,89.65,89.65,3552.0,85.7777,85.9787,85.7777,85.7777,3552.0
2017-06-28 10:00:00,89.63,90.19,89.63,90.12,3831.0,85.7586,86.2944,85.7586,86.2274,3831.0
2017-06-28 10:05:00,90.12,90.43,90.09,90.38,17864.0,86.2274,86.524,86.1987,86.4762,17864.0
2017-06-28 10:10:00,90.41,90.52,90.38,90.52,7681.0,86.5049,86.6102,86.4762,86.6102,7681.0
2017-06-28 10:15:00,90.5,90.63,90.47,90.6,1500.0,86.591,86.7154,86.5623,86.6867,1500.0
2017-06-28 10:20:00,90.63,90.66,90.46,90.51,7270.0,86.7154,86.7441,86.5528,86.6006,7270.0
2017-06-28 10:25:00,90.52,90.63,90.47,90.63,12055.0,86.6102,86.7154,86.5623,86.7154,12055.0
2017-06-28 10:30:00,90.68,90.82,90.64,90.76,7422.0,86.7632,86.8972,86.725,86.8398,7422.0
2017-06-28 10:35:00,90.77,90.77,90.51,90.51,10743.0,86.8494,86.8494,86.6006,86.6006,10743.0
2017-06-28 10:40:00,90.57,90.75,90.57,90.71,3271.0,86.658,86.8302,86.658,86.792,3271.0
2017-06-28 10:45:00,90.72,90.86,90.62,90.86,6578.0,86.8015,86.9355,86.7058,86.9355,6578.0
2017-06-28 10:50:00,90.89,90.98,90.86,90.98,2191.0,86.9642,87.0503,86.9355,87.0503,2191.0
2017-06-28 10:55:00,90.94,90.94,90.8,90.8,2123.0,87.012,87.012,86.8781,86.8781,2123.0
2017-06-28 11:00:00,90.84,90.87,90.79,90.85,3700.0,86.9163,86.945,86.8685,86.9259,3700.0
2017-06-28 11:05:00,90.83,90.83,90.76,90.83,2000.0,86.9068,86.9068,86.8398,86.9068,2000.0
2017-06-28 11:10:00,90.84,91.03,90.84,91.03,2992.0,86.9163,87.0981,86.9163,87.0981,2992.0
2017-06-28 11:15:00,91.05,91.08,90.84,90.89,3300.0,87.1173,87.146,86.9163,86.9642,3300.0
2017-06-28 11:20:00,90.87,90.99,90.87,90.96,31000.0,86.945,87.0599,86.945,87.0312,31000.0
2017-06-28 11:25:00,90.96,91.13,90.96,91.02,7211.0,87.0312,87.1938,87.0312,87.0886,7211.0
2017-06-28 11:30:00,91.02,91.05,90.95,91.0,7225.0,87.0886,87.1173,87.0216,87.0694,7225.0
2017-06-28 11:35:00,90.95,91.05,90.95,91.0,7413.0,87.0216,87.1173,87.0216,87.0694,7413.0
2017-06-28 11:40:00,91.0,91.1,90.92,91.04,10547.0,87.0694,87.1651,86.9929,87.1077,10547.0
2017-06-28 11:45:00,91.01,91.05,90.98,91.03,3010.0,87.079,87.1173,87.0503,87.0981,3010.0
2017-06-28 11:50:00,91.06,91.25,91.06,91.25,8821.0,87.1268,87.3086,87.1268,87.3086,8821.0
2017-06-28 11:55:00,91.22,91.29,91.13,91.13,8763.0,87.2799,87.3469,87.1938,87.1938,8763.0
2017-06-28 12:00:00,91.13,91.19,91.1,91.19,3884.0,87.1938,87.2512,87.1651,87.2512,3884.0
2017-06-28 12:05:00,91.16,91.23,91.1,91.23,4500.0,87.2225,87.2895,87.1651,87.2895,4500.0
2017-06-28 12:10:00,91.21,91.31,91.2,91.31,7135.0,87.2704,87.366,87.2608,87.366,7135.0
2017-06-28 12:15:00,91.32,91.34,91.25,91.31,4550.0,87.3756,87.3947,87.3086,87.366,4550.0
2017-06-28 12:20:00,91.28,91.31,91.13,91.16,3100.0,87.3373,87.366,87.1938,87.2225,3100.0
2017-06-28 12:25:00,91.24,91.24,91.08,91.1,3600.0,87.2991,87.2991,87.146,87.1651,3600.0
2017-06-28 12:30:00,91.09,91.18,91.06,91.18,8676.0,87.1555,87.2417,87.1268,87.2417,8676.0
2017-06-28 12:35:00,91.16,91.21,91.14,91.17,10530.0,87.2225,87.2704,87.2034,87.2321,10530.0
2017-06-28 12:40:00,91.18,91.5,91.15,91.34,14561.0,87.2417,87.5478,87.2129,87.3947,14561.0
2017-06-28 12:45:00,91.36,91.38,91.34,91.34,2000.0,87.4139,87.433,87.3947,87.3947,2000.0
2017-06-28 12:50:00,91.33,91.33,91.22,91.24,2978.0,87.3852,87.3852,87.2799,87.2991,2978.0
2017-06-28 12:55:00,91.27,91.35,91.27,91.34,5720.0,87.3278,87.4043,87.3278,87.3947,5720.0
2017-06-28 13:00:00,91.34,91.4,91.33,91.36,2300.0,87.3947,87.4521,87.3852,87.4139,2300.0
2017-06-28 13:05:00,91.32,91.36,91.31,91.32,3203.0,87.3756,87.4139,87.366,87.3756,3203.0
2017-06-28 13:10:00,91.34,91.38,91.3,91.32,1800.0,87.3947,87.433,87.3565,87.3756,1800.0
2017-06-28 13:15:00,91.32,91.36,91.31,91.31,3576.0,87.3756,87.4139,87.366,87.366,3576.0
2017-06-28 13:20:00,91.3,91.39,91.29,91.35,5000.0,87.3565,87.4426,87.3469,87.4043,5000.0
2017-06-28 13:25:00,91.39,91.45,91.38,91.38,2450.0,87.4426,87.5,87.433,87.433,2450.0
2017-06-28 13:30:00,91.41,91.41,91.36,91.36,3635.0,87.4617,87.4617,87.4139,87.4139,3635.0
2017-06-28 13:35:00,91.36,91.51,91.35,91.45,9942.0,87.4139,87.5574,87.4043,87.5,9942.0
2017-06-28 13:40:00,91.43,91.45,91.4,91.4,5372.0,87.4809,87.5,87.4521,87.4521,5372.0
2017-06-28 13:45:00,91.41,91.45,91.38,91.39,7553.0,87.4617,87.5,87.433,87.4426,7553.0
2017-06-28 13:50:00,91.41,91.46,91.38,91.4,8973.0,87.4617,87.5096,87.433,87.4521,8973.0
2017-06-28 13:55:00,91.41,91.51,91.37,91.42,11694.0,87.4617,87.5574,87.4234,87.4713,11694.0
2017-06-28 14:00:00,91.4,91.45,91.27,91.36,34268.0,87.4521,87.5,87.3278,87.4139,34268.0
2017-06-28 14:05:00,91.39,91.51,91.24,91.3,41747.0,87.4426,87.5574,87.2991,87.3565,41747.0
2017-06-28 14:10:00,91.3,91.39,91.29,91.3,7732.0,87.3565,87.4426,87.3469,87.3565,7732.0
2017-06-28 14:15:00,91.33,91.44,91.31,91.44,3970.0,87.3852,87.4904,87.366,87.4904,3970.0
2017-06-28 14:20:00,91.44,91.44,91.36,91.36,3981.0,87.4904,87.4904,87.4139,87.4139,3981.0
2017-06-28 14:25:00,91.37,91.41,91.37,91.37,1993.0,87.4234,87.4617,87.4234,87.4234,1993.0
2017-06-28 14:30:00,91.38,91.41,91.35,91.35,6251.0,87.433,87.4617,87.4043,87.4043,6251.0
2017-06-28 14:35:00,91.35,91.48,91.35,91.47,6504.0,87.4043,87.5287,87.4043,87.5191,6504.0
2017-06-28 14:40:00,91.48,91.51,91.47,91.51,4068.0,87.5287,87.5574,87.5191,87.5574,4068.0
2017-06-28 14:45:00,91.52,91.56,91.51,91.53,6210.0,87.567,87.6052,87.5574,87.5765,6210.0
2017-06-28 14:50:00,91.55,91.62,91.54,91.57,15765.0,87.5957,87.6626,87.5861,87.6148,15765.0
2017-06-28 14:55:00,91.56,91.59,91.56,91.57,3610.0,87.6052,87.6339,87.6052,87.6148,3610.0
2017-06-28 15:00:00,91.58,91.73,91.58,91.63,11311.0,87.6244,87.7679,87.6244,87.6722,11311.0
2017-06-28 15:05:00,91.69,91.74,91.67,91.72,8569.0,87.7296,87.7775,87.7105,87.7583,8569.0
2017-06-28 15:10:00,91.7,91.76,91.67,91.67,6509.0,87.7392,87.7966,87.7105,87.7105,6509.0
2017-06-28 15:15:00,91.66,91.78,91.66,91.71,13980.0,87.7009,87.8157,87.7009,87.7488,13980.0
2017-06-28 15:20:00,91.71,91.75,91.68,91.72,7992.0,87.7488,87.787,87.7201,87.7583,7992.0
2017-06-28 15:25:00,91.72,91.84,91.7,91.84,8108.0,87.7583,87.8731,87.7392,87.8731,8108.0
2017-06-28 15:30:00,91.84,91.86,91.8,91.82,15843.0,87.8731,87.8923,87.8349,87.854,15843.0
2017-06-28 15:35:00,91.83,91.87,91.83,91.84,17127.0,87.8636,87.9018,87.8636,87.8731,17127.0
2017-06-28 15:40:00,91.83,91.83,91.75,91.78,15713.0,87.8636,87.8636,87.787,87.8157,15713.0
2017-06-28 15:45:00,91.75,91.91,91.73,91.9,30748.0,87.787,87.9401,87.7679,87.9306,30748.0
2017-06-28 15:50:00,91.91,91.97,91.89,91.94,30976.0,87.9401,87.9975,87.921,87.9688,30976.0
2017-06-28 15:55:00,91.93,91.97,91.86,91.9,112533.0,87.9593,87.9975,87.8923,87.9306,112533.0
2017-06-29 09:30:00,91.63,91.83,91.19,91.19,7741.0,87.6722,87.8636,87.2512,87.2512,7741.0
2017-06-29 09:35:00,91.03,91.08,90.72,90.72,2003.0,87.0981,87.146,86.8015,86.8015,2003.0
2017-06-29 09:40:00,90.78,90.79,90.42,90.55,10256.0,86.8589,86.8685,86.5145,86.6389,10256.0
2017-06-29 09:45:00,90.61,90.86,90.61,90.77,5200.0,86.6963,86.9355,86.6963,86.8494,5200.0
2017-06-29 09:50:00,90.76,90.85,90.74,90.79,3868.0,86.8398,86.9259,86.8207,86.8685,3868.0
2017-06-29 09:55:00,90.73,90.97,90.73,90.9,5287.0,86.8111,87.0407,86.8111,86.9737,5287.0
2017-06-29 10:00:00,90.86,90.89,90.71,90.77,5174.0,86.9355,86.9642,86.792,86.8494,5174.0
2017-06-29 10:05:00,90.7,90.82,90.59,90.82,6822.0,86.7824,86.8972,86.6771,86.8972,6822.0
2017-06-29 10:10:00,90.76,90.83,90.45,90.5,5933.0,86.8398,86.9068,86.5432,86.591,5933.0
2017-06-29 10:15:00,90.46,90.56,90.44,90.48,2700.0,86.5528,86.6484,86.5336,86.5719,2700.0
2017-06-29 10:20:00,90.42,90.54,90.42,90.54,2937.0,86.5145,86.6293,86.5145,86.6293,2937.0
2017-06-29 10:25:00,90.5,90.59,90.4,90.52,2800.0,86.591,86.6771,86.4953,86.6102,2800.0
2017-06-29 10:30:00,90.57,90.58,90.47,90.58,3059.0,86.658,86.6676,86.5623,86.6676,3059.0
2017-06-29 10:35:00,90.53,90.73,90.5,90.73,6017.0,86.6197,86.8111,86.591,86.8111,6017.0
2017-06-29 10:40:00,90.75,90.87,90.7,90.83,5820.0,86.8302,86.945,86.7824,86.9068,5820.0
2017-06-29 10:45:00,90.84,90.84,90.7,90.75,3503.0,86.9163,86.9163,86.7824,86.8302,3503.0
2017-06-29 10:50:00,90.77,90.77,90.55,90.61,7809.0,86.8494,86.8494,86.6389,86.6963,7809.0
2017-06-29 10:55:00,90.58,90.69,90.52,90.62,5430.0,86.6676,86.7728,86.6102,86.7058,5430.0
2017-06-29 11:00:00,90.57,90.62,90.49,90.57,4885.0,86.658,86.7058,86.5815,86.658,4885.0
2017-06-29 11:05:00,90.52,90.54,90.34,90.35,6952.0,86.6102,86.6293,86.4379,86.4475,6952.0
2017-06-29 11:10:00,90.34,90.34,90.13,90.26,6759.0,86.4379,86.4379,86.237,86.3614,6759.0
2017-06-29 11:15:00,90.31,90.32,90.15,90.29,4768.0,86.4092,86.4188,86.2561,86.3901,4768.0
2017-06-29 11:20:00,90.29,90.29,90.1,90.13,3952.0,86.3901,86.3901,86.2083,86.237,3952.0
2017-06-29 11:25:00,90.13,90.22,90.03,90.22,12069.0,86.237,86.3231,86.1413,86.3231,12069.0
2017-06-29 11:30:00,90.19,90.19,89.84,90.13,9958.0,86.2944,86.2944,85.9595,86.237,9958.0
2017-06-29 11:35:00,90.17,90.17,89.94,89.94,3600.0,86.2753,86.2753,86.0552,86.0552,3600.0
2017-06-29 11:40:00,89.96,90.12,89.94,90.08,6750.0,86.0743,86.2274,86.0552,86.1892,6750.0
2017-06-29 11:45:00,90.07,90.17,90.07,90.11,2650.0,86.1796,86.2753,86.1796,86.2179,2650.0
2017-06-29 11:50:00,90.1,90.13,89.98,89.99,15773.0,86.2083,86.237,86.0935,86.1031,15773.0
2017-06-29 11:55:00,89.99,90.03,89.89,89.93,7078.0,86.1031,86.1413,86.0074,86.0456,7078.0
2017-06-29 12:00:00,89.94,90.01,89.86,89.99,2297.0,86.0552,86.1222,85.9787,86.1031,2297.0
2017-06-29 12:05:00,89.94,90.11,89.93,90.09,8184.0,86.0552,86.2179,86.0456,86.1987,8184.0
2017-06-29 12:10:00,90.08,90.08,90.04,90.08,1100.0,86.1892,86.1892,86.1509,86.1892,1100.0
2017-06-29 12:15:00,90.07,90.07,89.98,90.02,14300.0,86.1796,86.1796,86.0935,86.1318,14300.0
2017-06-29 12:20:00,90.01,90.03,89.97,90.0,2300.0,86.1222,86.1413,86.0839,86.1126,2300.0
2017-06-29 12:25:00,89.98,89.99,89.92,89.96,2115.0,86.0935,86.1031,86.0361,86.0743,2115.0
2017-06-29 12:30:00,90.0,90.0,89.91,90.0,7549.0,86.1126,86.1126,86.0265,86.1126,7549.0
2017-06-29 12:35:00,90.0,90.09,90.0,90.0,3980.0,86.1126,86.1987,86.1126,86.1126,3980.0
2017-06-29 12:40:00,90.02,90.05,89.98,90.02,2600.0,86.1318,86.1605,86.0935,86.1318,2600.0
2017-06-29 12:45:00,90.0,90.11,89.97,90.11,11685.0,86.1126,86.2179,86.0839,86.2179,11685.0
2017-06-29 12:50:00,90.12,90.13,89.97,89.97,5085.0,86.2274,86.237,86.0839,86.0839,5085.0
2017-06-29 12:55:00,90.03,90.04,89.95,90.0,8655.0,86.1413,86.1509,86.0648,86.1126,8655.0
2017-06-29 13:00:00,89.98,90.15,89.98,90.15,10901.0,86.0935,86.2561,86.0935,86.2561,10901.0
2017-06-29 13:05:00,90.16,90.18,90.0,90.08,21253.0,86.2657,86.2848,86.1126,86.1892,21253.0
2017-06-29 13:10:00,90.08,90.09,89.99,90.08,33096.0,86.1892,86.1987,86.1031,86.1892,33096.0
2017-06-29 13:15:00,90.08,90.08,89.97,90.0,6874.0,86.1892,86.1892,86.0839,86.1126,6874.0
2017-06-29 13:20:00,89.94,89.94,89.78,89.84,5507.0,86.0552,86.0552,85.9021,85.9595,5507.0
2017-06-29 13:25:00,89.81,89.82,89.66,89.66,6451.0,85.9308,85.9404,85.7873,85.7873,6451.0
2017-06-29 13:30:00,89.72,89.95,89.72,89.95,6300.0,85.8447,86.0648,85.8447,86.0648,6300.0
2017-06-29 13:35:00,89.91,90.04,89.89,90.02,7781.0,86.0265,86.1509,86.0074,86.1318,7781.0
2017-06-29 13:40:00,89.99,90.03,89.94,90.0,4150.0,86.1031,86.1413,86.0552,86.1126,4150.0
2017-06-29 13:45:00,90.0,90.04,89.95,89.97,5100.0,86.1126,86.1509,86.0648,86.0839,5100.0
2017-06-29 13:50:00,89.95,90.02,89.93,90.02,6290.0,86.0648,86.1318,86.0456,86.1318,6290.0
2017-06-29 13:55:00,90.0,90.05,89.95,89.99,5939.0,86.1126,86.1605,86.0648,86.1031,5939.0
2017-06-29 14:00:00,89.99,90.0,89.91,89.97,7935.0,86.1031,86.1126,86.0265,86.0839,7935.0
2017-06-29 14:05:00,89.98,90.15,89.96,90.04,9762.0,86.0935,86.2561,86.0743,86.1509,9762.0
2017-06-29 14:10:00,90.01,90.24,90.01,90.2,8935.0,86.1222,86.3423,86.1222,86.304,8935.0
2017-06-29 14:15:00,90.22,90.29,90.15,90.25,9657.0,86.3231,86.3901,86.2561,86.3518,9657.0
2017-06-29 14:20:00,90.22,90.29,90.16,90.28,5860.0,86.3231,86.3901,86.2657,86.3805,5860.0
2017-06-29 14:25:00,90.26,90.53,90.26,90.39,7756.0,86.3614,86.6197,86.3614,86.4858,7756.0
2017-06-29 14:30:00,90.38,90.38,90.27,90.31,4300.0,86.4762,86.4762,86.371,86.4092,4300.0
2017-06-29 14:35:00,90.28,90.4,90.27,90.34,5850.0,86.3805,86.4953,86.371,86.4379,5850.0
2017-06-29 14:40:00,90.33,90.46,90.3,90.42,10415.0,86.4284,86.5528,86.3997,86.5145,10415.0
2017-06-29 14:45:00,90.38,90.39,90.31,90.32,8228.0,86.4762,86.4858,86.4092,86.4188,8228.0
2017-06-29 14:50:00,90.31,90.4,90.28,90.4,7629.0,86.4092,86.4953,86.3805,86.4953,7629.0
2017-06-29 14:55:00,90.37,90.4,90.3,90.4,5928.0,86.4666,86.4953,86.3997,86.4953,5928.0
2017-06-29 15:00:00,90.36,90.74,90.36,90.7,14927.0,86.4571,86.8207,86.4571,86.7824,14927.0
2017-06-29 15:05:00,90.69,90.69,90.5,90.51,6175.0,86.7728,86.7728,86.591,86.6006,6175.0
2017-06-29 15:10:00,90.47,90.47,90.37,90.4,5801.0,86.5623,86.5623,86.4666,86.4953,5801.0
2017-06-29 15:15:00,90.38,90.54,90.38,90.54,5186.0,86.4762,86.6293,86.4762,86.6293,5186.0
2017-06-29 15:20:00,90.54,90.57,90.5,90.52,6696.0,86.6293,86.658,86.591,86.6102,6696.0
2017-06-29 15:25:00,90.51,90.53,90.37,90.49,19165.0,86.6006,86.6197,86.4666,86.5815,19165.0
2017-06-29 15:30:00,90.48,90.66,90.47,90.66,11051.0,86.5719,86.7441,86.5623,86.7441,11051.0
2017-06-29 15:35:00,90.65,90.67,90.55,90.67,11685.0,86.7345,86.7537,86.6389,86.7537,11685.0
2017-06-29 15:40:00,90.66,90.66,90.51,90.54,13190.0,86.7441,86.7441,86.6006,86.6293,13190.0
2017-06-29 15:45:00,90.54,90.55,90.42,90.43,12802.0,86.6293,86.6389,86.5145,86.524,12802.0
2017-06-29 15:50:00,90.44,90.57,90.42,90.54,22934.0,86.5336,86.658,86.5145,86.6293,22934.0
2017-06-29 15:55:00,90.54,90.55,90.42,90.43,55439.0,86.6293,86.6389,86.5145,86.524,55439.0
2017-06-30 09:30:00,91.02,91.24,90.6,90.6,9086.0,87.0886,87.2991,86.6867,86.6867,9086.0
2017-06-30 09:35:00,90.74,90.9,90.68,90.87,4063.0,86.8207,86.9737,86.7632,86.945,4063.0
2017-06-30 09:40:00,90.76,90.92,90.71,90.87,2917.0,86.8398,86.9929,86.792,86.945,2917.0
2017-06-30 09:45:00,90.87,90.9,90.67,90.82,11642.0,86.945,86.9737,86.7537,86.8972,11642.0
2017-06-30 09:50:00,90.84,90.96,90.75,90.91,3926.0,86.9163,87.0312,86.8302,86.9833,3926.0
2017-06-30 09:55:00,90.84,90.84,90.49,90.7,3200.0,86.9163,86.9163,86.5815,86.7824,3200.0
2017-06-30 10:00:00,90.71,90.76,90.5,90.56,3812.0,86.792,86.8398,86.591,86.6484,3812.0
2017-06-30 10:05:00,90.44,90.74,90.44,90.7,2628.0,86.5336,86.8207,86.5336,86.7824,2628.0
2017-06-30 10:10:00,90.66,90.66,90.45,90.45,5189.0,86.7441,86.7441,86.5432,86.5432,5189.0
2017-06-30 10:15:00,90.45,90.47,90.33,90.34,12400.0,86.5432,86.5623,86.4284,86.4379,12400.0
2017-06-30 10:20:00,90.36,90.6,90.34,90.6,2700.0,86.4571,86.6867,86.4379,86.6867,2700.0
2017-06-30 10:25:00,90.67,90.68,90.56,90.62,3100.0,86.7537,86.7632,86.6484,86.7058,3100.0
2017-06-30 10:30:00,90.72,90.86,90.67,90.81,4388.0,86.8015,86.9355,86.7537,86.8876,4388.0
2017-06-30 10:35:00,90.81,90.96,90.81,90.82,11201.0,86.8876,87.0312,86.8876,86.8972,11201.0
2017-06-30 10:40:00,90.86,90.91,90.81,90.84,3209.0,86.9355,86.9833,86.8876,86.9163,3209.0
2017-06-30 10:45:00,90.87,90.89,90.8,90.8,2100.0,86.945,86.9642,86.8781,86.8781,2100.0
2017-06-30 10:50:00,90.82,90.93,90.82,90.93,5847.0,86.8972,87.0025,86.8972,87.0025,5847.0
2017-06-30 10:55:00,90.97,91.08,90.94,90.95,4021.0,87.0407,87.146,87.012,87.0216,4021.0
2017-06-30 11:00:00,90.97,90.97,90.84,90.84,5851.0,87.0407,87.0407,86.9163,86.9163,5851.0
2017-06-30 11:05:00,90.79,90.84,90.79,90.84,3200.0,86.8685,86.9163,86.8685,86.9163,3200.0
2017-06-30 11:10:00,90.86,90.87,90.78,90.8,3266.0,86.9355,86.945,86.8589,86.8781,3266.0
2017-06-30 11:15:00,90.8,90.82,90.74,90.74,1494.0,86.8781,86.8972,86.8207,86.8207,1494.0
2017-06-30 11:20:00,90.71,90.85,90.71,90.82,3358.0,86.792,86.9259,86.792,86.8972,3358.0
2017-06-30 11:25:00,90.8,90.8,90.65,90.72,4000.0,86.8781,86.8781,86.7345,86.8015,4000.0
2017-06-30 11:30:00,90.69,90.72,90.65,90.72,2457.0,86.7728,86.8015,86.7345,86.8015,2457.0
2017-06-30 11:35:00,90.76,90.82,90.72,90.76,8260.0,86.8398,86.8972,86.8015,86.8398,8260.0
2017-06-30 11:40:00,90.77,90.92,90.75,90.92,12051.0,86.8494,86.9929,86.8302,86.9929,12051.0
2017-06-30 11:45:00,90.95,90.95,90.88,90.9,3767.0,87.0216,87.0216,86.9546,86.9737,3767.0
2017-06-30 11:50:00,90.92,90.94,90.85,90.92,3252.0,86.9929,87.012,86.9259,86.9929,3252.0
2017-06-30 11:55:00,90.93,90.95,90.84,90.87,5623.0,87.0025,87.0216,86.9163,86.945,5623.0
2017-06-30 12:00:00,90.87,90.87,90.72,90.73,3400.0,86.945,86.945,86.8015,86.8111,3400.0
2017-06-30 12:05:00,90.75,90.75,90.69,90.71,6711.0,86.8302,86.8302,86.7728,86.792,6711.0
2017-06-30 12:10:00,90.73,90.78,90.71,90.71,3100.0,86.8111,86.8589,86.792,86.792,3100.0
2017-06-30 12:15:00,90.7,90.71,90.67,90.68,2578.0,86.7824,86.792,86.7537,86.7632,2578.0
2017-06-30 12:20:00,90.67,90.68,90.63,90.68,3700.0,86.7537,86.7632,86.7154,86.7632,3700.0
2017-06-30 12:25:00,90.7,90.73,90.68,90.68,3200.0,86.7824,86.8111,86.7632,86.7632,3200.0
2017-06-30 12:30:00,90.69,90.73,90.69,90.73,2727.0,86.7728,86.8111,86.7728,86.8111,2727.0
2017-06-30 12:35:00,90.74,90.77,90.67,90.69,3244.0,86.8207,86.8494,86.7537,86.7728,3244.0
2017-06-30 12:40:00,90.71,90.73,90.65,90.65,1587.0,86.792,86.8111,86.7345,86.7345,1587.0
2017-06-30 12:45:00,90.65,90.69,90.53,90.58,2700.0,86.7345,86.7728,86.6197,86.6676,2700.0
2017-06-30 12:50:00,90.58,90.59,90.5,90.59,3500.0,86.6676,86.6771,86.591,86.6771,3500.0
2017-06-30 12:55:00,90.58,90.6,90.57,90.57,700.0,86.6676,86.6867,86.658,86.658,700.0
2017-06-30 13:00:00,90.56,90.72,90.55,90.71,4800.0,86.6484,86.8015,86.6389,86.792,4800.0
2017-06-30 13:05:00,90.69,90.7,90.66,90.66,986.0,86.7728,86.7824,86.7441,86.7441,986.0
2017-06-30 13:10:00,90.65,90.69,90.62,90.63,2500.0,86.7345,86.7728,86.7058,86.7154,2500.0
2017-06-30 13:15:00,90.63,90.63,90.55,90.59,3800.0,86.7154,86.7154,86.6389,86.6771,3800.0
2017-06-30 13:20:00,90.59,90.61,90.54,90.54,1850.0,86.6771,86.6963,86.6293,86.6293,1850.0
2017-06-30 13:25:00,90.53,90.59,90.44,90.59,5985.0,86.6197,86.6771,86.5336,86.6771,5985.0
2017-06-30 13:30:00,90.56,90.6,90.53,90.58,3312.0,86.6484,86.6867,86.6197,86.6676,3312.0
2017-06-30 13:35:00,90.62,90.8,90.62,90.73,2972.0,86.7058,86.8781,86.7058,86.8111,2972.0
2017-06-30 13:40:00,90.75,90.76,90.68,90.72,1424.0,86.8302,86.8398,86.7632,86.8015,1424.0
2017-06-30 13:45:00,90.7,90.7,90.66,90.66,1530.0,86.7824,86.7824,86.7441,86.7441,1530.0
2017-06-30 13:50:00,90.7,90.7,90.55,90.55,2207.0,86.7824,86.7824,86.6389,86.6389,2207.0
2017-06-30 13:55:00,90.57,90.67,90.57,90.6,2603.0,86.658,86.7537,86.658,86.6867,2603.0
2017-06-30 14:00:00,90.6,90.65,90.55,90.55,3082.0,86.6867,86.7345,86.6389,86.6389,3082.0
2017-06-30 14:05:00,90.61,90.68,90.55,90.64,4789.0,86.6963,86.7632,86.6389,86.725,4789.0
2017-06-30 14:10:00,90.64,90.77,90.61,90.76,2300.0,86.725,86.8494,86.6963,86.8398,2300.0
2017-06-30 14:15:00,90.74,90.76,90.72,90.72,1957.0,86.8207,86.8398,86.8015,86.8015,1957.0
2017-06-30 14:20:00,90.74,90.77,90.73,90.77,1094.0,86.8207,86.8494,86.8111,86.8494,1094.0
2017-06-30 14:25:00,90.77,90.89,90.75,90.89,4400.0,86.8494,86.9642,86.8302,86.9642,4400.0
2017-06-30 14:30:00,90.87,90.87,90.75,90.75,6450.0,86.945,86.945,86.8302,86.8302,6450.0
2017-06-30 14:35:00,90.78,90.8,90.75,90.77,2401.0,86.8589,86.8781,86.8302,86.8494,2401.0
2017-06-30 14:40:00,90.78,90.84,90.77,90.84,8329.0,86.8589,86.9163,86.8494,86.9163,8329.0
2017-06-30 14:45:00,90.84,90.9,90.84,90.88,2741.0,86.9163,86.9737,86.9163,86.9546,2741.0
2017-06-30 14:50:00,90.88,90.89,90.86,90.88,2010.0,86.9546,86.9642,86.9355,86.9546,2010.0
2017-06-30 14:55:00,90.88,90.88,90.82,90.82,3689.0,86.9546,86.9546,86.8972,86.8972,3689.0
2017-06-30 15:00:00,90.82,90.84,90.8,90.8,5870.0,86.8972,86.9163,86.8781,86.8781,5870.0
2017-06-30 15:05:00,90.82,90.87,90.82,90.87,2100.0,86.8972,86.945,86.8972,86.945,2100.0
2017-06-30 15:10:00,90.84,90.84,90.71,90.72,2948.0,86.9163,86.9163,86.792,86.8015,2948.0
2017-06-30 15:15:00,90.75,90.78,90.72,90.75,5393.0,86.8302,86.8589,86.8015,86.8302,5393.0
2017-06-30 15:20:00,90.76,90.85,90.76,90.85,5380.0,86.8398,86.9259,86.8398,86.9259,5380.0
2017-06-30 15:25:00,90.83,90.83,90.75,90.75,5402.0,86.9068,86.9068,86.8302,86.8302,5402.0
2017-06-30 15:30:00,90.75,90.76,90.66,90.67,4300.0,86.8302,86.8398,86.7441,86.7537,4300.0
2017-06-30 15:35:00,90.71,90.71,90.66,90.66,4054.0,86.792,86.792,86.7441,86.7441,4054.0
2017-06-30 15:40:00,90.7,90.73,90.68,90.73,7325.0,86.7824,86.8111,86.7632,86.8111,7325.0
2017-06-30 15:45:00,90.73,90.77,90.69,90.76,13615.0,86.8111,86.8494,86.7728,86.8398,13615.0
2017-06-30 15:50:00,90.75,90.75,90.62,90.62,9530.0,86.8302,86.8302,86.7058,86.7058,9530.0
2017-06-30 15:55:00,90.62,90.62,90.32,90.33,62625.0,86.7058,86.7058,86.4188,86.4284,62625.0
2017-07-03 09:30:00,90.86,90.88,90.51,90.6,6971.0,86.9355,86.9546,86.6006,86.6867,6971.0
2017-07-03 09:35:00,90.51,90.56,90.14,90.26,6706.0,86.6006,86.6484,86.2466,86.3614,6706.0
2017-07-03 09:40:00,90.31,90.55,90.16,90.31,5246.0,86.4092,86.6389,86.2657,86.4092,5246.0
2017-07-03 09:45:00,90.34,90.51,90.28,90.36,3100.0,86.4379,86.6006,86.3805,86.4571,3100.0
2017-07-03 09:50:00,90.33,90.48,90.33,90.38,3718.0,86.4284,86.5719,86.4284,86.4762,3718.0
2017-07-03 09:55:00,90.32,90.36,90.05,90.13,7366.0,86.4188,86.4571,86.1605,86.237,7366.0
2017-07-03 10:00:00,90.13,90.29,90.08,90.08,7925.0,86.237,86.3901,86.1892,86.1892,7925.0
2017-07-03 10:05:00,90.09,90.29,90.09,90.29,4505.0,86.1987,86.3901,86.1987,86.3901,4505.0
2017-07-03 10:10:00,90.29,90.4,90.24,90.35,8761.0,86.3901,86.4953,86.3423,86.4475,8761.0
2017-07-03 10:15:00,90.32,90.34,90.05,90.06,4400.0,86.4188,86.4379,86.1605,86.17,4400.0
2017-07-03 10:20:00,90.04,90.05,89.92,90.03,5063.0,86.1509,86.1605,86.0361,86.1413,5063.0
2017-07-03 10:25:00,90.03,90.2,90.01,90.2,4987.0,86.1413,86.304,86.1222,86.304,4987.0
2017-07-03 10:30:00,90.14,90.16,90.05,90.09,1848.0,86.2466,86.2657,86.1605,86.1987,1848.0
2017-07-03 10:35:00,90.06,90.07,89.88,90.02,7800.0,86.17,86.1796,85.9978,86.1318,7800.0
2017-07-03 10:40:00,90.04,90.28,90.04,90.28,6350.0,86.1509,86.3805,86.1509,86.3805,6350.0
2017-07-03 10:45:00,90.3,90.3,90.09,90.11,4118.0,86.3997,86.3997,86.1987,86.2179,4118.0
2017-07-03 10:50:00,90.15,90.19,90.06,90.16,9011.0,86.2561,86.2944,86.17,86.2657,9011.0
2017-07-03 10:55:00,90.11,90.26,90.11,90.2,4964.0,86.2179,86.3614,86.2179,86.304,4964.0
2017-07-03 11:00:00,90.15,90.17,90.09,90.15,6119.0,86.2561,86.2753,86.1987,86.2561,6119.0
2017-07-03 11:05:00,90.15,90.15,89.94,90.08,10059.0,86.2561,86.2561,86.0552,86.1892,10059.0
2017-07-03 11:10:00,90.04,90.21,90.0,90.21,4545.0,86.1509,86.3135,86.1126,86.3135,4545.0
2017-07-03 11:15:00,90.21,90.27,90.07,90.11,10435.0,86.3135,86.371,86.1796,86.2179,10435.0
2017-07-03 11:20:00,90.11,90.25,90.1,90.22,4512.0,86.2179,86.3518,86.2083,86.3231,4512.0
2017-07-03 11:25:00,90.2,90.34,90.18,90.31,5750.0,86.304,86.4379,86.2848,86.4092,5750.0
2017-07-03 11:30:00,90.31,90.34,90.17,90.17,7197.0,86.4092,86.4379,86.2753,86.2753,7197.0
2017-07-03 11:35:00,90.18,90.25,90.13,90.2,5292.0,86.2848,86.3518,86.237,86.304,5292.0
2017-07-03 11:40:00,90.19,90.25,90.19,90.21,3200.0,86.2944,86.3518,86.2944,86.3135,3200.0
2017-07-03 11:45:00,90.24,90.25,90.16,90.23,4882.0,86.3423,86.3518,86.2657,86.3327,4882.0
2017-07-03 11:50:00,90.25,90.25,90.19,90.23,2400.0,86.3518,86.3518,86.2944,86.3327,2400.0
2017-07-03 11:55:00,90.23,90.23,90.18,90.19,6713.0,86.3327,86.3327,86.2848,86.2944,6713.0
2017-07-03 12:00:00,90.17,90.17,89.95,89.95,4234.0,86.2753,86.2753,86.0648,86.0648,4234.0
2017-07-03 12:05:00,89.94,89.94,89.85,89.93,6011.0,86.0552,86.0552,85.9691,86.0456,6011.0
2017-07-03 12:10:00,89.92,89.96,89.91,89.91,7351.0,86.0361,86.0743,86.0265,86.0265,7351.0
2017-07-03 12:15:00,89.89,89.95,89.87,89.88,5676.0,86.0074,86.0648,85.9882,85.9978,5676.0
2017-07-03 12:20:00,89.9,89.94,89.84,89.94,5959.0,86.0169,86.0552,85.9595,86.0552,5959.0
2017-07-03 12:25:00,89.94,90.04,89.94,90.01,10500.0,86.0552,86.1509,86.0552,86.1222,10500.0
2017-07-03 12:30:00,90.01,90.01,89.85,89.87,8906.0,86.1222,86.1222,85.9691,85.9882,8906.0
2017-07-03 12:35:00,89.87,89.89,89.78,89.89,8800.0,85.9882,86.0074,85.9021,86.0074,8800.0
2017-07-03 12:40:00,89.88,89.95,89.86,89.93,10796.0,85.9978,86.0648,85.9787,86.0456,10796.0
2017-07-03 12:45:00,89.94,90.06,89.94,90.06,13679.0,86.0552,86.17,86.0552,86.17,13679.0
2017-07-03 12:50:00,90.05,90.17,90.04,90.17,27139.0,86.1605,86.2753,86.1509,86.2753,27139.0
2017-07-03 12:55:00,90.18,90.23,90.0,90.0,30897.0,86.2848,86.3327,86.1126,86.1126,30897.0
2017-07-05 09:30:00,90.1,90.58,90.1,90.58,9783.0,86.2083,86.6676,86.2083,86.6676,9783.0
2017-07-05 09:35:00,90.47,90.67,90.43,90.43,8863.0,86.5623,86.7537,86.524,86.524,8863.0
2017-07-05 09:40:00,90.38,90.38,90.17,90.23,2200.0,86.4762,86.4762,86.2753,86.3327,2200.0
2017-07-05 09:45:00,90.18,90.31,89.89,90.01,45023.0,86.2848,86.4092,86.0074,86.1222,45023.0
2017-07-05 09:50:00,90.05,90.16,89.84,89.84,17639.0,86.1605,86.2657,85.9595,85.9595,17639.0
2017-07-05 09:55:00,89.86,89.9,89.71,89.72,16333.0,85.9787,86.0169,85.8351,85.8447,16333.0
2017-07-05 10:00:00,89.72,89.73,89.51,89.59,14294.0,85.8447,85.8543,85.6438,85.7203,14294.0
2017-07-05 10:05:00,89.69,89.69,89.55,89.55,14359.0,85.816,85.816,85.6821,85.6821,14359.0
2017-07-05 10:10:00,89.55,89.81,89.55,89.76,10333.0,85.6821,85.9308,85.6821,85.883,10333.0
2017-07-05 10:15:00,89.72,89.72,89.43,89.47,10023.0,85.8447,85.8447,85.5672,85.6055,10023.0
2017-07-05 10:20:00,89.48,89.56,89.47,89.52,4534.0,85.6151,85.6916,85.6055,85.6534,4534.0
2017-07-05 10:25:00,89.54,89.84,89.43,89.77,17423.0,85.6725,85.9595,85.5672,85.8926,17423.0
2017-07-05 10:30:00,89.76,89.86,89.7,89.84,12260.0,85.883,85.9787,85.8256,85.9595,12260.0
2017-07-05 10:35:00,89.92,89.93,89.79,89.92,6900.0,86.0361,86.0456,85.9117,86.0361,6900.0
2017-07-05 10:40:00,89.88,89.94,89.82,89.91,8935.0,85.9978,86.0552,85.9404,86.0265,8935.0
2017-07-05 10:45:00,89.89,90.0,89.87,89.9,10852.0,86.0074,86.1126,85.9882,86.0169,10852.0
2017-07-05 10:50:00,89.99,90.01,89.87,89.89,4303.0,86.1031,86.1222,85.9882,86.0074,4303.0
2017-07-05 10:55:00,89.96,89.99,89.79,89.79,7135.0,86.0743,86.1031,85.9117,85.9117,7135.0
2017-07-05 11:00:00,89.82,89.94,89.82,89.85,5355.0,85.9404,86.0552,85.9404,85.9691,5355.0
2017-07-05 11:05:00,89.84,89.99,89.84,89.95,2569.0,85.9595,86.1031,85.9595,86.0648,2569.0
2017-07-05 11:10:00,89.92,90.01,89.89,89.98,5200.0,86.0361,86.1222,86.0074,86.0935,5200.0
2017-07-05 11:15:00,90.03,90.03,89.93,90.01,10720.0,86.1413,86.1413,86.0456,86.1222,10720.0
2017-07-05 11:20:00,89.95,90.12,89.95,90.06,22465.0,86.0648,86.2274,86.0648,86.17,22465.0
2017-07-05 11:25:00,90.04,90.16,90.04,90.12,12628.0,86.1509,86.2657,86.1509,86.2274,12628.0
2017-07-05 11:30:00,90.15,90.15,89.99,90.02,7200.0,86.2561,86.2561,86.1031,86.1318,7200.0
2017-07-05 11:35:00,90.07,90.07,90.02,90.06,2900.0,86.1796,86.1796,86.1318,86.17,2900.0
2017-07-05 11:40:00,90.11,90.14,89.98,90.01,2500.0,86.2179,86.2466,86.0935,86.1222,2500.0
2017-07-05 11:45:00,90.03,90.03,89.87,89.93,11516.0,86.1413,86.1413,85.9882,86.0456,11516.0
2017-07-05 11:50:00,89.94,90.04,89.94,90.03,800.0,86.0552,86.1509,86.0552,86.1413,800.0
2017-07-05 11:55:00,90.03,90.14,90.03,90.04,2050.0,86.1413,86.2466,86.1413,86.1509,2050.0
2017-07-05 12:00:00,90.09,90.15,90.04,90.08,2600.0,86.1987,86.2561,86.1509,86.1892,2600.0
2017-07-05 12:05:00,90.09,90.09,90.04,90.09,1200.0,86.1987,86.1987,86.1509,86.1987,1200.0
2017-07-05 12:10:00,90.12,90.13,90.06,90.1,3268.0,86.2274,86.237,86.17,86.2083,3268.0
2017-07-05 12:15:00,90.11,90.2,90.11,90.16,4395.0,86.2179,86.304,86.2179,86.2657,4395.0
2017-07-05 12:20:00,90.16,90.24,90.16,90.19,5335.0,86.2657,86.3423,86.2657,86.2944,5335.0
2017-07-05 12:25:00,90.18,90.23,90.18,90.23,700.0,86.2848,86.3327,86.2848,86.3327,700.0
2017-07-05 12:30:00,90.28,90.31,90.14,90.14,2100.0,86.3805,86.4092,86.2466,86.2466,2100.0
2017-07-05 12:35:00,90.1,90.17,90.02,90.03,10130.0,86.2083,86.2753,86.1318,86.1413,10130.0
2017-07-05 12:40:00,90.0,90.04,89.92,89.99,8400.0,86.1126,86.1509,86.0361,86.1031,8400.0
2017-07-05 12:45:00,89.93,89.93,89.75,89.75,7083.0,86.0456,86.0456,85.8734,85.8734,7083.0
2017-07-05 12:50:00,89.77,89.86,89.75,89.78,6576.0,85.8926,85.9787,85.8734,85.9021,6576.0
2017-07-05 12:55:00,89.78,89.82,89.73,89.76,5300.0,85.9021,85.9404,85.8543,85.883,5300.0
2017-07-05 13:00:00,89.76,89.79,89.74,89.77,4300.0,85.883,85.9117,85.8639,85.8926,4300.0
2017-07-05 13:05:00,89.72,89.78,89.7,89.77,4530.0,85.8447,85.9021,85.8256,85.8926,4530.0
2017-07-05 13:10:00,89.79,89.82,89.79,89.82,3850.0,85.9117,85.9404,85.9117,85.9404,3850.0
2017-07-05 13:15:00,89.82,89.97,89.82,89.91,5800.0,85.9404,86.0839,85.9404,86.0265,5800.0
2017-07-05 13:20:00,89.88,90.03,89.88,89.97,5911.0,85.9978,86.1413,85.9978,86.0839,5911.0
2017-07-05 13:25:00,89.98,90.01,89.91,89.91,3994.0,86.0935,86.1222,86.0265,86.0265,3994.0
2017-07-05 13:30:00,89.91,89.95,89.89,89.89,5560.0,86.0265,86.0648,86.0074,86.0074,5560.0
2017-07-05 13:35:00,89.92,89.94,89.89,89.89,3865.0,86.0361,86.0552,86.0074,86.0074,3865.0
2017-07-05 13:40:00,89.89,89.89,89.83,89.83,2508.0,86.0074,86.0074,85.95,85.95,2508.0
2017-07-05 13:45:00,89.85,89.96,89.85,89.86,3300.0,85.9691,86.0743,85.9691,85.9787,3300.0
2017-07-05 13:50:00,89.86,89.87,89.78,89.8,7268.0,85.9787,85.9882,85.9021,85.9213,7268.0
2017-07-05 13:55:00,89.8,89.86,89.78,89.78,4484.0,85.9213,85.9787,85.9021,85.9021,4484.0
2017-07-05 14:00:00,89.78,89.87,89.78,89.82,4786.0,85.9021,85.9882,85.9021,85.9404,4786.0
2017-07-05 14:05:00,89.82,89.91,89.68,89.68,11293.0,85.9404,86.0265,85.8064,85.8064,11293.0
2017-07-05 14:10:00,89.68,89.75,89.68,89.71,6843.0,85.8064,85.8734,85.8064,85.8351,6843.0
2017-07-05 14:15:00,89.73,89.83,89.73,89.83,1720.0,85.8543,85.95,85.8543,85.95,1720.0
2017-07-05 14:20:00,89.81,89.87,89.81,89.85,5166.0,85.9308,85.9882,85.9308,85.9691,5166.0
2017-07-05 14:25:00,89.87,89.97,89.87,89.97,4100.0,85.9882,86.0839,85.9882,86.0839,4100.0
2017-07-05 14:30:00,89.96,90.0,89.95,89.99,4899.0,86.0743,86.1126,86.0648,86.1031,4899.0
2017-07-05 14:35:00,89.97,90.01,89.93,89.93,7386.0,86.0839,86.1222,86.0456,86.0456,7386.0
2017-07-05 14:40:00,89.93,89.96,89.81,89.81,5787.0,86.0456,86.0743,85.9308,85.9308,5787.0
2017-07-05 14:45:00,89.81,89.82,89.61,89.61,5782.0,85.9308,85.9404,85.7395,85.7395,5782.0
2017-07-05 14:50:00,89.66,89.73,89.64,89.64,9078.0,85.7873,85.8543,85.7682,85.7682,9078.0
2017-07-05 14:55:00,89.64,89.67,89.61,89.64,4397.0,85.7682,85.7969,85.7395,85.7682,4397.0
2017-07-05 15:00:00,89.62,89.65,89.6,89.6,9068.0,85.749,85.7777,85.7299,85.7299,9068.0
2017-07-05 15:05:00,89.61,89.64,89.57,89.57,9921.0,85.7395,85.7682,85.7012,85.7012,9921.0
2017-07-05 15:10:00,89.59,89.6,89.54,89.57,8237.0,85.7203,85.7299,85.6725,85.7012,8237.0
2017-07-05 15:15:00,89.59,89.65,89.58,89.61,4384.0,85.7203,85.7777,85.7108,85.7395,4384.0
2017-07-05 15:20:00,89.62,89.68,89.58,89.58,7500.0,85.749,85.8064,85.7108,85.7108,7500.0
2017-07-05 15:25:00,89.59,89.7,89.59,89.67,11278.0,85.7203,85.8256,85.7203,85.7969,11278.0
2017-07-05 15:30:00,89.67,89.74,89.67,89.71,7984.0,85.7969,85.8639,85.7969,85.8351,7984.0
2017-07-05 15:35:00,89.74,89.81,89.73,89.79,8944.0,85.8639,85.9308,85.8543,85.9117,8944.0
2017-07-05 15:40:00,89.8,89.95,89.8,89.95,9955.0,85.9213,86.0648,85.9213,86.0648,9955.0
2017-07-05 15:45:00,89.92,89.96,89.85,89.85,17434.0,86.0361,86.0743,85.9691,85.9691,17434.0
2017-07-05 15:50:00,89.86,89.91,89.84,89.85,20836.0,85.9787,86.0265,85.9595,85.9691,20836.0
2017-07-05 15:55:00,89.85,89.93,89.81,89.86,51072.0,85.9691,86.0456,85.9308,85.9787,51072.0
2017-07-06 09:30:00,89.25,89.25,88.51,88.69,27101.0,85.395,85.395,84.687,84.8592,27101.0
2017-07-06 09:35:00,88.63,88.96,88.55,88.65,12209.0,84.8018,85.1175,84.7252,84.8209,12209.0
2017-07-06 09:40:00,88.66,88.66,88.3,88.55,16039.0,84.8305,84.8305,84.486,84.7252,16039.0
2017-07-06 09:45:00,88.63,88.63,88.3,88.38,10250.0,84.8018,84.8018,84.486,84.5626,10250.0
2017-07-06 09:50:00,88.33,88.79,88.33,88.66,16197.0,84.5148,84.9549,84.5148,84.8305,16197.0
2017-07-06 09:55:00,88.63,88.64,88.44,88.64,18726.0,84.8018,84.8114,84.62,84.8114,18726.0
2017-07-06 10:00:00,88.68,88.68,88.52,88.52,4250.0,84.8496,84.8496,84.6965,84.6965,4250.0
2017-07-06 10:05:00,88.48,88.49,88.25,88.34,8736.0,84.6583,84.6678,84.4382,84.5243,8736.0
2017-07-06 10:10:00,88.33,88.57,88.33,88.55,4516.0,84.5148,84.7444,84.5148,84.7252,4516.0
2017-07-06 10:15:00,88.6,88.6,88.41,88.44,11507.0,84.7731,84.7731,84.5913,84.62,11507.0
2017-07-06 10:20:00,88.42,88.49,88.35,88.35,8298.0,84.6009,84.6678,84.5339,84.5339,8298.0
2017-07-06 10:25:00,88.34,88.37,88.22,88.36,9054.0,84.5243,84.553,84.4095,84.5435,9054.0
2017-07-06 10:30:00,88.37,88.37,88.05,88.1,7709.0,84.553,84.553,84.2468,84.2947,7709.0
2017-07-06 10:35:00,88.13,88.35,88.13,88.3,16014.0,84.3234,84.5339,84.3234,84.486,16014.0
2017-07-06 10:40:00,88.24,88.31,88.22,88.25,2790.0,84.4286,84.4956,84.4095,84.4382,2790.0
2017-07-06 10:45:00,88.25,88.51,88.25,88.46,7491.0,84.4382,84.687,84.4382,84.6391,7491.0
2017-07-06 10:50:00,88.45,88.58,88.44,88.48,8346.0,84.6296,84.754,84.62,84.6583,8346.0
2017-07-06 10:55:00,88.5,88.51,88.38,88.48,7448.0,84.6774,84.687,84.5626,84.6583,7448.0
2017-07-06 11:00:00,88.43,88.43,88.3,88.4,3506.0,84.6104,84.6104,84.486,84.5817,3506.0
2017-07-06 11:05:00,88.44,88.46,88.28,88.44,8895.0,84.62,84.6391,84.4669,84.62,8895.0
2017-07-06 11:10:00,88.46,88.53,88.38,88.43,6172.0,84.6391,84.7061,84.5626,84.6104,6172.0
2017-07-06 11:15:00,88.46,88.52,88.45,88.46,2501.0,84.6391,84.6965,84.6296,84.6391,2501.0
2017-07-06 11:20:00,88.51,88.62,88.51,88.6,5982.0,84.687,84.7922,84.687,84.7731,5982.0
2017-07-06 11:25:00,88.62,88.79,88.62,88.74,5453.0,84.7922,84.9549,84.7922,84.907,5453.0
2017-07-06 11:30:00,88.76,88.92,88.76,88.92,7117.0,84.9262,85.0793,84.9262,85.0793,7117.0
2017-07-06 11:35:00,88.93,89.04,88.93,88.95,4397.0,85.0888,85.1941,85.0888,85.108,4397.0
2017-07-06 11:40:00,88.92,88.97,88.87,88.97,4300.0,85.0793,85.1271,85.0314,85.1271,4300.0
2017-07-06 11:45:00,88.98,89.01,88.95,88.97,2124.0,85.1367,85.1654,85.108,85.1271,2124.0
2017-07-06 11:50:00,89.02,89.08,88.87,88.87,4369.0,85.1749,85.2324,85.0314,85.0314,4369.0
2017-07-06 11:55:00,88.86,88.94,88.77,88.88,12200.0,85.0219,85.0984,84.9357,85.041,12200.0
2017-07-06 12:00:00,88.95,89.02,88.94,89.0,3801.0,85.108,85.1749,85.0984,85.1558,3801.0
2017-07-06 12:05:00,89.04,89.08,89.02,89.08,1202.0,85.1941,85.2324,85.1749,85.2324,1202.0
2017-07-06 12:10:00,89.04,89.08,88.96,88.98,5598.0,85.1941,85.2324,85.1175,85.1367,5598.0
2017-07-06 12:15:00,88.96,89.07,88.95,89.07,8195.0,85.1175,85.2228,85.108,85.2228,8195.0
2017-07-06 12:20:00,89.05,89.12,89.03,89.12,3150.0,85.2037,85.2706,85.1845,85.2706,3150.0
2017-07-06 12:25:00,89.13,89.13,89.0,89.01,5233.0,85.2802,85.2802,85.1558,85.1654,5233.0
2017-07-06 12:30:00,89.01,89.03,88.91,88.91,6389.0,85.1654,85.1845,85.0697,85.0697,6389.0
2017-07-06 12:35:00,88.92,88.97,88.88,88.91,3598.0,85.0793,85.1271,85.041,85.0697,3598.0
2017-07-06 12:40:00,88.91,88.94,88.86,88.91,4828.0,85.0697,85.0984,85.0219,85.0697,4828.0
2017-07-06 12:45:00,88.93,89.02,88.93,88.93,6509.0,85.0888,85.1749,85.0888,85.0888,6509.0
2017-07-06 12:50:00,88.94,88.94,88.86,88.87,1878.0,85.0984,85.0984,85.0219,85.0314,1878.0
2017-07-06 12:55:00,88.85,88.89,88.81,88.87,3412.0,85.0123,85.0506,84.974,85.0314,3412.0
2017-07-06 13:00:00,88.86,88.86,88.81,88.83,2755.0,85.0219,85.0219,84.974,84.9932,2755.0
2017-07-06 13:05:00,88.8,88.9,88.75,88.9,2538.0,84.9645,85.0601,84.9166,85.0601,2538.0
2017-07-06 13:10:00,88.85,88.88,88.81,88.81,3500.0,85.0123,85.041,84.974,84.974,3500.0
2017-07-06 13:15:00,88.85,88.91,88.85,88.91,3510.0,85.0123,85.0697,85.0123,85.0697,3510.0
2017-07-06 13:20:00,88.9,88.9,88.78,88.78,3100.0,85.0601,85.0601,84.9453,84.9453,3100.0
2017-07-06 13:25:00,88.77,88.83,88.77,88.81,1600.0,84.9357,84.9932,84.9357,84.974,1600.0
2017-07-06 13:30:00,88.81,88.81,88.77,88.77,1994.0,84.974,84.974,84.9357,84.9357,1994.0
2017-07-06 13:35:00,88.78,88.78,88.63,88.66,7203.0,84.9453,84.9453,84.8018,84.8305,7203.0
2017-07-06 13:40:00,88.67,88.67,88.5,88.5,9120.0,84.8401,84.8401,84.6774,84.6774,9120.0
2017-07-06 13:45:00,88.5,88.57,88.43,88.57,5100.0,84.6774,84.7444,84.6104,84.7444,5100.0
2017-07-06 13:50:00,88.56,88.62,88.48,88.62,7278.0,84.7348,84.7922,84.6583,84.7922,7278.0
2017-07-06 13:55:00,88.56,88.65,88.48,88.55,11518.0,84.7348,84.8209,84.6583,84.7252,11518.0
2017-07-06 14:00:00,88.5,88.57,88.49,88.5,6018.0,84.6774,84.7444,84.6678,84.6774,6018.0
2017-07-06 14:05:00,88.53,88.56,88.45,88.45,12794.0,84.7061,84.7348,84.6296,84.6296,12794.0
2017-07-06 14:10:00,88.45,88.52,88.45,88.5,3587.0,84.6296,84.6965,84.6296,84.6774,3587.0
2017-07-06 14:15:00,88.5,88.53,88.43,88.44,6034.0,84.6774,84.7061,84.6104,84.62,6034.0
2017-07-06 14:20:00,88.49,88.55,88.44,88.44,3453.0,84.6678,84.7252,84.62,84.62,3453.0
2017-07-06 14:25:00,88.48,88.54,88.46,88.52,3102.0,84.6583,84.7157,84.6391,84.6965,3102.0
2017-07-06 14:30:00,88.51,88.54,88.46,88.54,5808.0,84.687,84.7157,84.6391,84.7157,5808.0
2017-07-06 14:35:00,88.55,88.58,88.52,88.53,4337.0,84.7252,84.754,84.6965,84.7061,4337.0
2017-07-06 14:40:00,88.54,88.54,88.46,88.53,3166.0,84.7157,84.7157,84.6391,84.7061,3166.0
2017-07-06 14:45:00,88.5,88.56,88.48,88.55,22162.0,84.6774,84.7348,84.6583,84.7252,22162.0
2017-07-06 14:50:00,88.58,88.62,88.53,88.59,6601.0,84.754,84.7922,84.7061,84.7635,6601.0
2017-07-06 14:55:00,88.6,88.66,88.59,88.66,2441.0,84.7731,84.8305,84.7635,84.8305,2441.0
2017-07-06 15:00:00,88.64,88.67,88.58,88.61,8453.0,84.8114,84.8401,84.754,84.7827,8453.0
2017-07-06 15:05:00,88.63,88.65,88.55,88.59,7365.0,84.8018,84.8209,84.7252,84.7635,7365.0
2017-07-06 15:10:00,88.63,88.64,88.49,88.51,9911.0,84.8018,84.8114,84.6678,84.687,9911.0
2017-07-06 15:15:00,88.51,88.62,88.5,88.6,5466.0,84.687,84.7922,84.6774,84.7731,5466.0
2017-07-06 15:20:00,88.6,88.64,88.54,88.63,12493.0,84.7731,84.8114,84.7157,84.8018,12493.0
2017-07-06 15:25:00,88.65,88.65,88.58,88.6,8530.0,84.8209,84.8209,84.754,84.7731,8530.0
2017-07-06 15:30:00,88.61,88.61,88.57,88.6,8897.0,84.7827,84.7827,84.7444,84.7731,8897.0
2017-07-06 15:35:00,88.6,88.6,88.41,88.42,14372.0,84.7731,84.7731,84.5913,84.6009,14372.0
2017-07-06 15:40:00,88.4,88.4,88.19,88.25,18799.0,84.5817,84.5817,84.3808,84.4382,18799.0
2017-07-06 15:45:00,88.25,88.38,88.22,88.33,22007.0,84.4382,84.5626,84.4095,84.5148,22007.0
2017-07-06 15:50:00,88.31,88.34,88.27,88.33,42157.0,84.4956,84.5243,84.4573,84.5148,42157.0
2017-07-06 15:55:00,88.35,88.45,88.33,88.39,50129.0,84.5339,84.6296,84.5148,84.5722,50129.0
2017-07-07 09:30:00,88.77,89.14,88.41,88.83,13733.0,84.9357,85.2898,84.5913,84.9932,13733.0
2017-07-07 09:35:00,88.89,89.09,88.75,88.99,13643.0,85.0506,85.2419,84.9166,85.1462,13643.0
2017-07-07 09:40:00,89.01,89.19,88.95,88.98,7771.0,85.1654,85.3376,85.108,85.1367,7771.0
2017-07-07 09:45:00,89.01,89.39,88.98,89.39,18134.0,85.1654,85.529,85.1367,85.529,18134.0
2017-07-07 09:50:00,89.39,89.51,89.33,89.51,9700.0,85.529,85.6438,85.4716,85.6438,9700.0
2017-07-07 09:55:00,89.52,89.58,89.39,89.39,10119.0,85.6534,85.7108,85.529,85.529,10119.0
2017-07-07 10:00:00,89.43,89.56,89.29,89.29,12034.0,85.5672,85.6916,85.4333,85.4333,12034.0
2017-07-07 10:05:00,89.29,89.3,89.02,89.13,8792.0,85.4333,85.4429,85.1749,85.2802,8792.0
2017-07-07 10:10:00,89.12,89.23,89.12,89.19,7234.0,85.2706,85.3759,85.2706,85.3376,7234.0
2017-07-07 10:15:00,89.17,89.21,89.12,89.14,15311.0,85.3185,85.3567,85.2706,85.2898,15311.0
2017-07-07 10:20:00,89.12,89.22,89.05,89.09,6400.0,85.2706,85.3663,85.2037,85.2419,6400.0
2017-07-07 10:25:00,89.06,89.49,89.04,89.45,9706.0,85.2132,85.6246,85.1941,85.5864,9706.0
2017-07-07 10:30:00,89.44,89.52,89.41,89.41,4101.0,85.5768,85.6534,85.5481,85.5481,4101.0
2017-07-07 10:35:00,89.4,89.4,89.16,89.16,4917.0,85.5385,85.5385,85.3089,85.3089,4917.0
2017-07-07 10:40:00,89.16,89.23,89.13,89.13,16101.0,85.3089,85.3759,85.2802,85.2802,16101.0
2017-07-07 10:45:00,89.15,89.23,89.02,89.02,3591.0,85.2993,85.3759,85.1749,85.1749,3591.0
2017-07-07 10:50:00,89.11,89.12,88.88,88.95,8032.0,85.2611,85.2706,85.041,85.108,8032.0
2017-07-07 10:55:00,88.97,89.1,88.94,89.04,4800.0,85.1271,85.2515,85.0984,85.1941,4800.0
2017-07-07 11:00:00,88.99,89.07,88.99,89.07,4700.0,85.1462,85.2228,85.1462,85.2228,4700.0
2017-07-07 11:05:00,89.08,89.17,89.05,89.06,4215.0,85.2324,85.3185,85.2037,85.2132,4215.0
2017-07-07 11:10:00,89.07,89.16,89.07,89.16,4682.0,85.2228,85.3089,85.2228,85.3089,4682.0
2017-07-07 11:15:00,89.13,89.13,89.07,89.1,4100.0,85.2802,85.2802,85.2228,85.2515,4100.0
2017-07-07 11:20:00,89.09,89.09,89.0,89.07,6299.0,85.2419,85.2419,85.1558,85.2228,6299.0
2017-07-07 11:25:00,89.11,89.13,89.05,89.05,5100.0,85.2611,85.2802,85.2037,85.2037,5100.0
2017-07-07 11:30:00,89.05,89.23,89.05,89.22,6320.0,85.2037,85.3759,85.2037,85.3663,6320.0
2017-07-07 11:35:00,89.22,89.32,89.22,89.32,5728.0,85.3663,85.462,85.3663,85.462,5728.0
2017-07-07 11:40:00,89.35,89.35,89.2,89.2,6527.0,85.4907,85.4907,85.3472,85.3472,6527.0
2017-07-07 11:45:00,89.2,89.22,89.13,89.14,1600.0,85.3472,85.3663,85.2802,85.2898,1600.0
2017-07-07 11:50:00,89.17,89.23,89.11,89.23,12234.0,85.3185,85.3759,85.2611,85.3759,12234.0
2017-07-07 11:55:00,89.23,89.29,89.17,89.17,4092.0,85.3759,85.4333,85.3185,85.3185,4092.0
2017-07-07 12:00:00,89.18,89.23,89.12,89.12,1400.0,85.328,85.3759,85.2706,85.2706,1400.0
2017-07-07 12:05:00,89.11,89.11,89.02,89.03,6258.0,85.2611,85.2611,85.1749,85.1845,6258.0
2017-07-07 12:10:00,89.03,89.04,88.96,89.03,5937.0,85.1845,85.1941,85.1175,85.1845,5937.0
2017-07-07 12:15:00,89.04,89.11,89.02,89.04,6665.0,85.1941,85.2611,85.1749,85.1941,6665.0
2017-07-07 12:20:00,89.07,89.11,89.04,89.11,9600.0,85.2228,85.2611,85.1941,85.2611,9600.0
2017-07-07 12:25:00,89.12,89.19,89.11,89.18,3056.0,85.2706,85.3376,85.2611,85.328,3056.0
2017-07-07 12:30:00,89.16,89.16,89.1,89.12,3658.0,85.3089,85.3089,85.2515,85.2706,3658.0
2017-07-07 12:35:00,89.1,89.1,89.04,89.09,4800.0,85.2515,85.2515,85.1941,85.2419,4800.0
2017-07-07 12:40:00,89.12,89.25,89.12,89.21,4600.0,85.2706,85.395,85.2706,85.3567,4600.0
2017-07-07 12:45:00,89.24,89.29,89.21,89.28,4677.0,85.3854,85.4333,85.3567,85.4237,4677.0
2017-07-07 12:50:00,89.27,89.31,89.27,89.29,3516.0,85.4142,85.4524,85.4142,85.4333,3516.0
2017-07-07 12:55:00,89.31,89.31,89.19,89.19,2900.0,85.4524,85.4524,85.3376,85.3376,2900.0
2017-07-07 13:00:00,89.22,89.24,89.17,89.19,6940.0,85.3663,85.3854,85.3185,85.3376,6940.0
2017-07-07 13:05:00,89.19,89.22,89.16,89.17,4798.0,85.3376,85.3663,85.3089,85.3185,4798.0
2017-07-07 13:10:00,89.18,89.18,89.08,89.08,5600.0,85.328,85.328,85.2324,85.2324,5600.0
2017-07-07 13:15:00,89.1,89.19,89.09,89.19,5198.0,85.2515,85.3376,85.2419,85.3376,5198.0
2017-07-07 13:20:00,89.19,89.27,89.19,89.25,5544.0,85.3376,85.4142,85.3376,85.395,5544.0
2017-07-07 13:25:00,89.25,89.26,89.18,89.2,4226.0,85.395,85.4046,85.328,85.3472,4226.0
2017-07-07 13:30:00,89.2,89.2,89.13,89.14,3399.0,85.3472,85.3472,85.2802,85.2898,3399.0
2017-07-07 13:35:00,89.14,89.17,89.11,89.17,7495.0,85.2898,85.3185,85.2611,85.3185,7495.0
2017-07-07 13:40:00,89.16,89.26,89.16,89.23,1619.0,85.3089,85.4046,85.3089,85.3759,1619.0
2017-07-07 13:45:00,89.23,89.24,89.19,89.2,1810.0,85.3759,85.3854,85.3376,85.3472,1810.0
2017-07-07 13:50:00,89.17,89.19,89.12,89.13,3069.0,85.3185,85.3376,85.2706,85.2802,3069.0
2017-07-07 13:55:00,89.15,89.16,89.04,89.06,7270.0,85.2993,85.3089,85.1941,85.2132,7270.0
2017-07-07 14:00:00,89.1,89.1,89.01,89.08,7801.0,85.2515,85.2515,85.1654,85.2324,7801.0
2017-07-07 14:05:00,89.09,89.09,89.02,89.06,5530.0,85.2419,85.2419,85.1749,85.2132,5530.0
2017-07-07 14:10:00,89.1,89.25,89.1,89.25,8527.0,85.2515,85.395,85.2515,85.395,8527.0
2017-07-07 14:15:00,89.25,89.27,89.17,89.18,7098.0,85.395,85.4142,85.3185,85.328,7098.0
2017-07-07 14:20:00,89.16,89.17,89.02,89.02,5697.0,85.3089,85.3185,85.1749,85.1749,5697.0
2017-07-07 14:25:00,89.05,89.05,89.0,89.0,6523.0,85.2037,85.2037,85.1558,85.1558,6523.0
2017-07-07 14:30:00,89.03,89.16,89.02,89.16,5800.0,85.1845,85.3089,85.1749,85.3089,5800.0
2017-07-07 14:35:00,89.16,89.19,89.12,89.12,3623.0,85.3089,85.3376,85.2706,85.2706,3623.0
2017-07-07 14:40:00,89.13,89.13,89.07,89.11,8489.0,85.2802,85.2802,85.2228,85.2611,8489.0
2017-07-07 14:45:00,89.13,89.15,89.11,89.12,3200.0,85.2802,85.2993,85.2611,85.2706,3200.0
2017-07-07 14:50:00,89.13,89.15,89.12,89.13,3435.0,85.2802,85.2993,85.2706,85.2802,3435.0
2017-07-07 14:55:00,89.13,89.15,89.1,89.12,7740.0,85.2802,85.2993,85.2515,85.2706,7740.0
2017-07-07 15:00:00,89.13,89.18,89.09,89.09,8209.0,85.2802,85.328,85.2419,85.2419,8209.0
2017-07-07 15:05:00,89.1,89.1,89.03,89.04,9106.0,85.2515,85.2515,85.1845,85.1941,9106.0
2017-07-07 15:10:00,89.02,89.04,89.0,89.03,10802.0,85.1749,85.1941,85.1558,85.1845,10802.0
2017-07-07 15:15:00,89.05,89.17,89.05,89.13,6853.0,85.2037,85.3185,85.2037,85.2802,6853.0
2017-07-07 15:20:00,89.13,89.15,89.08,89.08,4565.0,85.2802,85.2993,85.2324,85.2324,4565.0
2017-07-07 15:25:00,89.08,89.12,89.05,89.09,9315.0,85.2324,85.2706,85.2037,85.2419,9315.0
2017-07-07 15:30:00,89.09,89.09,89.04,89.05,9722.0,85.2419,85.2419,85.1941,85.2037,9722.0
2017-07-07 15:35:00,89.05,89.06,89.01,89.05,17777.0,85.2037,85.2132,85.1654,85.2037,17777.0
2017-07-07 15:40:00,89.04,89.05,89.01,89.04,15699.0,85.1941,85.2037,85.1654,85.1941,15699.0
2017-07-07 15:45:00,89.03,89.04,89.0,89.02,22052.0,85.1845,85.1941,85.1558,85.1749,22052.0
2017-07-07 15:50:00,89.03,89.07,89.02,89.04,25233.0,85.1845,85.2228,85.1749,85.1941,25233.0
2017-07-07 15:55:00,89.04,89.06,88.94,88.99,43310.0,85.1941,85.2132,85.0984,85.1462,43310.0
2017-07-10 09:30:00,88.75,88.96,88.68,88.71,13508.0,84.9166,85.1175,84.8496,84.8783,13508.0
2017-07-10 09:35:00,88.95,89.36,88.93,89.14,8703.0,85.108,85.5003,85.0888,85.2898,8703.0
2017-07-10 09:40:00,89.17,89.17,88.97,89.16,5806.0,85.3185,85.3185,85.1271,85.3089,5806.0
2017-07-10 09:45:00,89.16,89.16,88.93,88.93,3565.0,85.3089,85.3089,85.0888,85.0888,3565.0
2017-07-10 09:50:00,88.91,88.94,88.62,88.62,5773.0,85.0697,85.0984,84.7922,84.7922,5773.0
2017-07-10 09:55:00,88.65,88.79,88.58,88.71,6100.0,84.8209,84.9549,84.754,84.8783,6100.0
2017-07-10 10:00:00,88.75,88.8,88.62,88.8,15085.0,84.9166,84.9645,84.7922,84.9645,15085.0
2017-07-10 10:05:00,88.8,88.8,88.45,88.45,10136.0,84.9645,84.9645,84.6296,84.6296,10136.0
2017-07-10 10:10:00,88.48,88.7,88.45,88.7,4160.0,84.6583,84.8688,84.6296,84.8688,4160.0
2017-07-10 10:15:00,88.71,88.78,88.67,88.73,5957.0,84.8783,84.9453,84.8401,84.8975,5957.0
2017-07-10 10:20:00,88.76,88.93,88.76,88.93,2963.0,84.9262,85.0888,84.9262,85.0888,2963.0
2017-07-10 10:25:00,88.9,88.9,88.75,88.75,4237.0,85.0601,85.0601,84.9166,84.9166,4237.0
2017-07-10 10:30:00,88.75,88.84,88.74,88.82,3287.0,84.9166,85.0027,84.907,84.9836,3287.0
2017-07-10 10:35:00,88.76,88.79,88.67,88.79,5200.0,84.9262,84.9549,84.8401,84.9549,5200.0
2017-07-10 10:40:00,88.77,88.77,88.64,88.66,11290.0,84.9357,84.9357,84.8114,84.8305,11290.0
2017-07-10 10:45:00,88.64,88.67,88.57,88.58,10597.0,84.8114,84.8401,84.7444,84.754,10597.0
2017-07-10 10:50:00,88.6,88.61,88.5,88.5,10427.0,84.7731,84.7827,84.6774,84.6774,10427.0
2017-07-10 10:55:00,88.5,88.61,88.48,88.54,50889.0,84.6774,84.7827,84.6583,84.7157,50889.0
2017-07-10 11:00:00,88.55,88.56,88.41,88.42,15112.0,84.7252,84.7348,84.5913,84.6009,15112.0
2017-07-10 11:05:00,88.43,88.46,88.36,88.4,12542.0,84.6104,84.6391,84.5435,84.5817,12542.0
2017-07-10 11:10:00,88.45,88.52,88.37,88.47,23829.0,84.6296,84.6965,84.553,84.6487,23829.0
2017-07-10 11:15:00,88.47,88.6,88.41,88.56,17462.0,84.6487,84.7731,84.5913,84.7348,17462.0
2017-07-10 11:20:00,88.54,88.65,88.54,88.54,23101.0,84.7157,84.8209,84.7157,84.7157,23101.0
2017-07-10 11:25:00,88.55,88.59,88.44,88.48,28378.0,84.7252,84.7635,84.62,84.6583,28378.0
2017-07-10 11:30:00,88.48,88.51,88.48,88.51,1650.0,84.6583,84.687,84.6583,84.687,1650.0
2017-07-10 11:35:00,88.51,88.58,88.47,88.55,13900.0,84.687,84.754,84.6487,84.7252,13900.0
2017-07-10 11:40:00,88.52,88.56,88.47,88.5,11500.0,84.6965,84.7348,84.6487,84.6774,11500.0
2017-07-10 11:45:00,88.5,88.54,88.44,88.5,19323.0,84.6774,84.7157,84.62,84.6774,19323.0
2017-07-10 11:50:00,88.51,88.55,88.5,88.5,5800.0,84.687,84.7252,84.6774,84.6774,5800.0
2017-07-10 11:55:00,88.5,88.54,88.48,88.54,11037.0,84.6774,84.7157,84.6583,84.7157,11037.0
2017-07-10 12:00:00,88.54,88.6,88.51,88.6,6300.0,84.7157,84.7731,84.687,84.7731,6300.0
2017-07-10 12:05:00,88.6,88.73,88.58,88.68,11800.0,84.7731,84.8975,84.754,84.8496,11800.0
2017-07-10 12:10:00,88.65,88.69,88.65,88.65,3101.0,84.8209,84.8592,84.8209,84.8209,3101.0
2017-07-10 12:15:00,88.65,88.78,88.65,88.77,5947.0,84.8209,84.9453,84.8209,84.9357,5947.0
2017-07-10 12:20:00,88.75,88.77,88.71,88.72,2200.0,84.9166,84.9357,84.8783,84.8879,2200.0
2017-07-10 12:25:00,88.75,88.79,88.66,88.67,6335.0,84.9166,84.9549,84.8305,84.8401,6335.0
2017-07-10 12:30:00,88.66,88.81,88.66,88.8,4916.0,84.8305,84.974,84.8305,84.9645,4916.0
2017-07-10 12:35:00,88.79,88.86,88.78,88.8,8763.0,84.9549,85.0219,84.9453,84.9645,8763.0
2017-07-10 12:40:00,88.8,88.81,88.76,88.79,4327.0,84.9645,84.974,84.9262,84.9549,4327.0
2017-07-10 12:45:00,88.76,88.76,88.72,88.75,4868.0,84.9262,84.9262,84.8879,84.9166,4868.0
2017-07-10 12:50:00,88.72,88.81,88.72,88.81,3389.0,84.8879,84.974,84.8879,84.974,3389.0
2017-07-10 12:55:00,88.79,88.85,88.77,88.85,2994.0,84.9549,85.0123,84.9357,85.0123,2994.0
2017-07-10 13:00:00,88.86,88.93,88.82,88.89,28222.0,85.0219,85.0888,84.9836,85.0506,28222.0
2017-07-10 13:05:00,88.87,88.87,88.77,88.83,4444.0,85.0314,85.0314,84.9357,84.9932,4444.0
2017-07-10 13:10:00,88.82,88.82,88.75,88.75,3967.0,84.9836,84.9836,84.9166,84.9166,3967.0
2017-07-10 13:15:00,88.75,88.75,88.71,88.72,1400.0,84.9166,84.9166,84.8783,84.8879,1400.0
2017-07-10 13:20:00,88.74,88.78,88.7,88.7,13975.0,84.907,84.9453,84.8688,84.8688,13975.0
2017-07-10 13:25:00,88.7,88.7,88.55,88.58,21087.0,84.8688,84.8688,84.7252,84.754,21087.0
2017-07-10 13:30:00,88.59,88.67,88.59,88.66,9601.0,84.7635,84.8401,84.7635,84.8305,9601.0
2017-07-10 13:35:00,88.66,88.68,88.57,88.61,4971.0,84.8305,84.8496,84.7444,84.7827,4971.0
2017-07-10 13:40:00,88.58,88.59,88.52,88.54,4986.0,84.754,84.7635,84.6965,84.7157,4986.0
2017-07-10 13:45:00,88.55,88.66,88.54,88.66,2700.0,84.7252,84.8305,84.7157,84.8305,2700.0
2017-07-10 13:50:00,88.65,88.66,88.56,88.63,15902.0,84.8209,84.8305,84.7348,84.8018,15902.0
2017-07-10 13:55:00,88.6,88.68,88.53,88.59,20704.0,84.7731,84.8496,84.7061,84.7635,20704.0
2017-07-10 14:00:00,88.61,88.62,88.52,88.52,5418.0,84.7827,84.7922,84.6965,84.6965,5418.0
2017-07-10 14:05:00,88.49,88.53,88.4,88.48,17106.0,84.6678,84.7061,84.5817,84.6583,17106.0
2017-07-10 14:10:00,88.51,88.51,88.36,88.4,7825.0,84.687,84.687,84.5435,84.5817,7825.0
2017-07-10 14:15:00,88.4,88.42,88.27,88.28,16614.0,84.5817,84.6009,84.4573,84.4669,16614.0
2017-07-10 14:20:00,88.28,88.38,88.25,88.25,7933.0,84.4669,84.5626,84.4382,84.4382,7933.0
2017-07-10 14:25:00,88.29,88.29,88.18,88.25,9755.0,84.4765,84.4765,84.3712,84.4382,9755.0
2017-07-10 14:30:00,88.28,88.3,88.21,88.23,8577.0,84.4669,84.486,84.3999,84.4191,8577.0
2017-07-10 14:35:00,88.22,88.23,88.12,88.16,29080.0,84.4095,84.4191,84.3138,84.3521,29080.0
2017-07-10 14:40:00,88.16,88.18,88.09,88.11,15844.0,84.3521,84.3712,84.2851,84.3043,15844.0
2017-07-10 14:45:00,88.1,88.17,88.02,88.1,29133.0,84.2947,84.3617,84.2181,84.2947,29133.0
2017-07-10 14:50:00,88.09,88.29,87.99,88.29,43626.0,84.2851,84.4765,84.1894,84.4765,43626.0
2017-07-10 14:55:00,88.3,88.45,88.27,88.45,5844.0,84.486,84.6296,84.4573,84.6296,5844.0
2017-07-10 15:00:00,88.45,88.54,88.45,88.49,6622.0,84.6296,84.7157,84.6296,84.6678,6622.0
2017-07-10 15:05:00,88.5,88.5,88.45,88.45,21291.0,84.6774,84.6774,84.6296,84.6296,21291.0
2017-07-10 15:10:00,88.45,88.5,88.45,88.47,20493.0,84.6296,84.6774,84.6296,84.6487,20493.0
2017-07-10 15:15:00,88.47,88.49,88.45,88.46,16684.0,84.6487,84.6678,84.6296,84.6391,16684.0
2017-07-10 15:20:00,88.45,88.57,88.45,88.57,6400.0,84.6296,84.7444,84.6296,84.7444,6400.0
2017-07-10 15:25:00,88.56,88.67,88.55,88.67,9500.0,84.7348,84.8401,84.7252,84.8401,9500.0
2017-07-10 15:30:00,88.67,88.7,88.63,88.69,10649.0,84.8401,84.8688,84.8018,84.8592,10649.0
2017-07-10 15:35:00,88.68,88.8,88.66,88.77,16416.0,84.8496,84.9645,84.8305,84.9357,16416.0
2017-07-10 15:40:00,88.78,88.82,88.75,88.76,19727.0,84.9453,84.9836,84.9166,84.9262,19727.0
2017-07-10 15:45:00,88.74,88.76,88.64,88.64,23109.0,84.907,84.9262,84.8114,84.8114,23109.0
2017-07-10 15:50:00,88.63,88.71,88.63,88.68,22800.0,84.8018,84.8783,84.8018,84.8496,22800.0
2017-07-10 15:55:00,88.68,88.69,88.61,88.63,43378.0,84.8496,84.8592,84.7827,84.8018,43378.0
2017-07-11 09:30:00,88.48,88.69,87.93,88.04,18679.0,84.6583,84.8592,84.132,84.2373,18679.0
2017-07-11 09:35:00,87.95,88.05,87.86,87.96,8150.0,84.1512,84.2468,84.0651,84.1607,8150.0
2017-07-11 09:40:00,87.94,88.29,87.87,88.24,13691.0,84.1416,84.4765,84.0746,84.4286,13691.0
2017-07-11 09:45:00,88.23,88.4,88.16,88.24,22813.0,84.4191,84.5817,84.3521,84.4286,22813.0
2017-07-11 09:50:00,88.22,88.48,88.18,88.36,32988.0,84.4095,84.6583,84.3712,84.5435,32988.0
2017-07-11 09:55:00,88.38,88.69,88.37,88.59,11450.0,84.5626,84.8592,84.553,84.7635,11450.0
2017-07-11 10:00:00,88.62,88.66,88.53,88.56,5297.0,84.7922,84.8305,84.7061,84.7348,5297.0
2017-07-11 10:05:00,88.55,88.67,88.48,88.67,15324.0,84.7252,84.8401,84.6583,84.8401,15324.0
2017-07-11 10:10:00,88.63,88.66,88.51,88.51,3200.0,84.8018,84.8305,84.687,84.687,3200.0
2017-07-11 10:15:00,88.57,88.72,88.55,88.69,4925.0,84.7444,84.8879,84.7252,84.8592,4925.0
2017-07-11 10:20:00,88.68,88.72,88.58,88.62,4240.0,84.8496,84.8879,84.754,84.7922,4240.0
2017-07-11 10:25:00,88.59,88.62,88.49,88.62,8124.0,84.7635,84.7922,84.6678,84.7922,8124.0
2017-07-11 10:30:00,88.65,88.74,88.64,88.67,29217.0,84.8209,84.907,84.8114,84.8401,29217.0
2017-07-11 10:35:00,88.64,88.71,88.63,88.63,7260.0,84.8114,84.8783,84.8018,84.8018,7260.0
2017-07-11 10:40:00,88.64,88.67,88.62,88.66,9402.0,84.8114,84.8401,84.7922,84.8305,9402.0
2017-07-11 10:45:00,88.68,88.68,88.58,88.6,7697.0,84.8496,84.8496,84.754,84.7731,7697.0
2017-07-11 10:50:00,88.59,88.59,88.51,88.54,13379.0,84.7635,84.7635,84.687,84.7157,13379.0
2017-07-11 10:55:00,88.52,88.52,88.46,88.48,10858.0,84.6965,84.6965,84.6391,84.6583,10858.0
2017-07-11 11:00:00,88.46,88.52,88.43,88.52,13889.0,84.6391,84.6965,84.6104,84.6965,13889.0
2017-07-11 11:05:00,88.54,88.54,88.41,88.41,12998.0,84.7157,84.7157,84.5913,84.5913,12998.0
2017-07-11 11:10:00,88.39,88.41,88.33,88.4,14168.0,84.5722,84.5913,84.5148,84.5817,14168.0
2017-07-11 11:15:00,88.38,88.39,88.32,88.33,6966.0,84.5626,84.5722,84.5052,84.5148,6966.0
2017-07-11 11:20:00,88.35,88.35,88.1,88.1,13001.0,84.5339,84.5339,84.2947,84.2947,13001.0
2017-07-11 11:25:00,88.05,88.05,87.87,87.98,9590.0,84.2468,84.2468,84.0746,84.1799,9590.0
2017-07-11 11:30:00,88.0,88.2,88.0,88.16,15401.0,84.199,84.3904,84.199,84.3521,15401.0
2017-07-11 11:35:00,88.14,88.27,88.11,88.11,6129.0,84.333,84.4573,84.3043,84.3043,6129.0
2017-07-11 11:40:00,88.16,88.17,88.06,88.07,4650.0,84.3521,84.3617,84.2564,84.266,4650.0
2017-07-11 11:45:00,88.07,88.1,88.01,88.07,14555.0,84.266,84.2947,84.2086,84.266,14555.0
2017-07-11 11:50:00,88.07,88.17,88.07,88.14,11215.0,84.266,84.3617,84.266,84.333,11215.0
2017-07-11 11:55:00,88.12,88.12,88.02,88.02,7814.0,84.3138,84.3138,84.2181,84.2181,7814.0
2017-07-11 12:00:00,88.0,88.02,87.9,87.92,8943.0,84.199,84.2181,84.1033,84.1225,8943.0
2017-07-11 12:05:00,87.92,87.96,87.89,87.92,10264.0,84.1225,84.1607,84.0938,84.1225,10264.0
2017-07-11 12:10:00,87.9,88.03,87.9,88.0,9380.0,84.1033,84.2277,84.1033,84.199,9380.0
2017-07-11 12:15:00,88.02,88.27,87.99,88.22,22871.0,84.2181,84.4573,84.1894,84.4095,22871.0
2017-07-11 12:20:00,88.2,88.43,88.07,88.13,36360.0,84.3904,84.6104,84.266,84.3234,36360.0
2017-07-11 12:25:00,88.09,88.31,88.08,88.31,8421.0,84.2851,84.4956,84.2756,84.4956,8421.0
2017-07-11 12:30:00,88.32,88.34,88.23,88.23,4095.0,84.5052,84.5243,84.4191,84.4191,4095.0
2017-07-11 12:35:00,88.21,88.25,88.13,88.16,8944.0,84.3999,84.4382,84.3234,84.3521,8944.0
2017-07-11 12:40:00,88.17,88.29,88.15,88.29,5906.0,84.3617,84.4765,84.3425,84.4765,5906.0
2017-07-11 12:45:00,88.29,88.34,88.27,88.32,4200.0,84.4765,84.5243,84.4573,84.5052,4200.0
2017-07-11 12:50:00,88.32,88.4,88.32,88.36,5976.0,84.5052,84.5817,84.5052,84.5435,5976.0
2017-07-11 12:55:00,88.39,88.44,88.35,88.44,6051.0,84.5722,84.62,84.5339,84.62,6051.0
2017-07-11 13:00:00,88.41,88.48,88.34,88.36,3949.0,84.5913,84.6583,84.5243,84.5435,3949.0
2017-07-11 13:05:00,88.37,88.38,88.25,88.25,3400.0,84.553,84.5626,84.4382,84.4382,3400.0
2017-07-11 13:10:00,88.24,88.31,88.23,88.24,6118.0,84.4286,84.4956,84.4191,84.4286,6118.0
2017-07-11 13:15:00,88.25,88.27,88.14,88.19,3900.0,84.4382,84.4573,84.333,84.3808,3900.0
2017-07-11 13:20:00,88.21,88.24,88.19,88.24,4150.0,84.3999,84.4286,84.3808,84.4286,4150.0
2017-07-11 13:25:00,88.24,88.25,88.19,88.19,3500.0,84.4286,84.4382,84.3808,84.3808,3500.0
2017-07-11 13:30:00,88.19,88.22,88.15,88.19,6469.0,84.3808,84.4095,84.3425,84.3808,6469.0
2017-07-11 13:35:00,88.17,88.17,88.1,88.17,4500.0,84.3617,84.3617,84.2947,84.3617,4500.0
2017-07-11 13:40:00,88.21,88.49,88.21,88.49,8333.0,84.3999,84.6678,84.3999,84.6678,8333.0
2017-07-11 13:45:00,88.45,88.5,88.38,88.5,11000.0,84.6296,84.6774,84.5626,84.6774,11000.0
2017-07-11 13:50:00,88.45,88.59,88.44,88.56,6422.0,84.6296,84.7635,84.62,84.7348,6422.0
2017-07-11 13:55:00,88.58,88.66,88.56,88.61,6663.0,84.754,84.8305,84.7348,84.7827,6663.0
2017-07-11 14:00:00,88.61,88.67,88.6,88.65,5883.0,84.7827,84.8401,84.7731,84.8209,5883.0
2017-07-11 14:05:00,88.63,88.65,88.51,88.54,10175.0,84.8018,84.8209,84.687,84.7157,10175.0
2017-07-11 14:10:00,88.55,88.61,88.51,88.51,5057.0,84.7252,84.7827,84.687,84.687,5057.0
2017-07-11 14:15:00,88.51,88.54,88.45,88.45,5598.0,84.687,84.7157,84.6296,84.6296,5598.0
2017-07-11 14:20:00,88.42,88.5,88.4,88.5,8508.0,84.6009,84.6774,84.5817,84.6774,8508.0
2017-07-11 14:25:00,88.49,88.52,88.45,88.46,10560.0,84.6678,84.6965,84.6296,84.6391,10560.0
2017-07-11 14:30:00,88.46,88.46,88.32,88.32,4400.0,84.6391,84.6391,84.5052,84.5052,4400.0
2017-07-11 14:35:00,88.32,88.42,88.32,88.4,13937.0,84.5052,84.6009,84.5052,84.5817,13937.0
2017-07-11 14:40:00,88.4,88.42,88.37,88.4,13750.0,84.5817,84.6009,84.553,84.5817,13750.0
2017-07-11 14:45:00,88.41,88.42,88.33,88.34,15936.0,84.5913,84.6009,84.5148,84.5243,15936.0
2017-07-11 14:50:00,88.33,88.38,88.27,88.38,18156.0,84.5148,84.5626,84.4573,84.5626,18156.0
2017-07-11 14:55:00,88.38,88.49,88.38,88.43,18509.0,84.5626,84.6678,84.5626,84.6104,18509.0
2017-07-11 15:00:00,88.42,88.48,88.4,88.4,16299.0,84.6009,84.6583,84.5817,84.5817,16299.0
2017-07-11 15:05:00,88.39,88.43,88.35,88.39,13045.0,84.5722,84.6104,84.5339,84.5722,13045.0
2017-07-11 15:10:00,88.38,88.45,88.38,88.45,9643.0,84.5626,84.6296,84.5626,84.6296,9643.0
2017-07-11 15:15:00,88.46,88.47,88.4,88.41,16421.0,84.6391,84.6487,84.5817,84.5913,16421.0
2017-07-11 15:20:00,88.41,88.46,88.41,88.42,14688.0,84.5913,84.6391,84.5913,84.6009,14688.0
2017-07-11 15:25:00,88.41,88.41,88.32,88.34,13438.0,84.5913,84.5913,84.5052,84.5243,13438.0
2017-07-11 15:30:00,88.33,88.38,88.3,88.36,25766.0,84.5148,84.5626,84.486,84.5435,25766.0
2017-07-11 15:35:00,88.37,88.46,88.36,88.37,18831.0,84.553,84.6391,84.5435,84.553,18831.0
2017-07-11 15:40:00,88.37,88.37,88.28,88.3,15051.0,84.553,84.553,84.4669,84.486,15051.0
2017-07-11 15:45:00,88.31,88.34,88.3,88.31,29475.0,84.4956,84.5243,84.486,84.4956,29475.0
2017-07-11 15:50:00,88.31,88.33,88.23,88.25,29884.0,84.4956,84.5148,84.4191,84.4382,29884.0
2017-07-11 15:55:00,88.26,88.36,88.26,88.31,54778.0,84.4478,84.5435,84.4478,84.4956,54778.0
2017-07-12 09:30:00,88.81,89.27,88.81,89.03,10984.0,84.974,85.4142,84.974,85.1845,10984.0
2017-07-12 09:35:00,89.04,89.24,89.02,89.2,9154.0,85.1941,85.3854,85.1749,85.3472,9154.0
2017-07-12 09:40:00,89.18,89.42,89.18,89.38,4080.0,85.328,85.5577,85.328,85.5194,4080.0
2017-07-12 09:45:00,89.44,89.53,89.44,89.45,4314.0,85.5768,85.6629,85.5768,85.5864,4314.0
2017-07-12 09:50:00,89.44,89.61,89.44,89.55,6570.0,85.5768,85.7395,85.5768,85.6821,6570.0
2017-07-12 09:55:00,89.6,89.63,89.51,89.55,6380.0,85.7299,85.7586,85.6438,85.6821,6380.0
2017-07-12 10:00:00,89.56,89.71,89.53,89.53,6139.0,85.6916,85.8351,85.6629,85.6629,6139.0
2017-07-12 10:05:00,89.52,89.55,89.4,89.41,3400.0,85.6534,85.6821,85.5385,85.5481,3400.0
2017-07-12 10:10:00,89.4,89.65,89.38,89.62,5050.0,85.5385,85.7777,85.5194,85.749,5050.0
2017-07-12 10:15:00,89.62,89.89,89.62,89.89,8513.0,85.749,86.0074,85.749,86.0074,8513.0
2017-07-12 10:20:00,89.82,90.1,89.82,89.89,7451.0,85.9404,86.2083,85.9404,86.0074,7451.0
2017-07-12 10:25:00,89.89,90.03,89.89,89.96,5891.0,86.0074,86.1413,86.0074,86.0743,5891.0
2017-07-12 10:30:00,89.96,89.96,89.82,89.85,5092.0,86.0743,86.0743,85.9404,85.9691,5092.0
2017-07-12 10:35:00,89.84,90.03,89.84,89.97,5645.0,85.9595,86.1413,85.9595,86.0839,5645.0
2017-07-12 10:40:00,89.99,90.05,89.91,90.05,5453.0,86.1031,86.1605,86.0265,86.1605,5453.0
2017-07-12 10:45:00,90.03,90.14,89.98,89.98,7208.0,86.1413,86.2466,86.0935,86.0935,7208.0
2017-07-12 10:50:00,90.0,90.14,89.99,90.14,3600.0,86.1126,86.2466,86.1031,86.2466,3600.0
2017-07-12 10:55:00,90.12,90.17,90.04,90.11,8222.0,86.2274,86.2753,86.1509,86.2179,8222.0
2017-07-12 11:00:00,90.08,90.18,90.05,90.13,4834.0,86.1892,86.2848,86.1605,86.237,4834.0
2017-07-12 11:05:00,90.13,90.13,89.86,89.86,2500.0,86.237,86.237,85.9787,85.9787,2500.0
2017-07-12 11:10:00,89.86,90.0,89.86,89.91,5065.0,85.9787,86.1126,85.9787,86.0265,5065.0
2017-07-12 11:15:00,89.93,90.05,89.92,90.02,2900.0,86.0456,86.1605,86.0361,86.1318,2900.0
2017-07-12 11:20:00,90.02,90.1,90.0,90.02,6312.0,86.1318,86.2083,86.1126,86.1318,6312.0
2017-07-12 11:25:00,90.03,90.1,89.93,90.08,8841.0,86.1413,86.2083,86.0456,86.1892,8841.0
2017-07-12 11:30:00,90.1,90.16,90.08,90.08,4924.0,86.2083,86.2657,86.1892,86.1892,4924.0
2017-07-12 11:35:00,90.12,90.21,90.12,90.15,11178.0,86.2274,86.3135,86.2274,86.2561,11178.0
2017-07-12 11:40:00,90.13,90.18,90.12,90.18,3493.0,86.237,86.2848,86.2274,86.2848,3493.0
2017-07-12 11:45:00,90.19,90.23,90.14,90.14,13140.0,86.2944,86.3327,86.2466,86.2466,13140.0
2017-07-12 11:50:00,90.14,90.17,90.03,90.03,7458.0,86.2466,86.2753,86.1413,86.1413,7458.0
2017-07-12 11:55:00,90.03,90.08,90.03,90.03,900.0,86.1413,86.1892,86.1413,86.1413,900.0
2017-07-12 12:00:00,90.03,90.09,90.0,90.09,5085.0,86.1413,86.1987,86.1126,86.1987,5085.0
2017-07-12 12:05:00,90.1,90.16,90.06,90.12,3999.0,86.2083,86.2657,86.17,86.2274,3999.0
2017-07-12 12:10:00,90.14,90.15,89.97,90.0,4401.0,86.2466,86.2561,86.0839,86.1126,4401.0
2017-07-12 12:15:00,89.99,89.99,89.91,89.97,2610.0,86.1031,86.1031,86.0265,86.0839,2610.0
2017-07-12 12:20:00,89.96,89.96,89.9,89.96,2775.0,86.0743,86.0743,86.0169,86.0743,2775.0
2017-07-12 12:25:00,89.97,90.02,89.95,90.02,3245.0,86.0839,86.1318,86.0648,86.1318,3245.0
2017-07-12 12:30:00,90.01,90.01,89.84,89.84,4500.0,86.1222,86.1222,85.9595,85.9595,4500.0
2017-07-12 12:35:00,89.87,89.87,89.78,89.79,4300.0,85.9882,85.9882,85.9021,85.9117,4300.0
2017-07-12 12:40:00,89.79,89.79,89.73,89.73,1743.0,85.9117,85.9117,85.8543,85.8543,1743.0
2017-07-12 12:45:00,89.72,89.72,89.63,89.64,3350.0,85.8447,85.8447,85.7586,85.7682,3350.0
2017-07-12 12:50:00,89.67,89.77,89.67,89.68,5858.0,85.7969,85.8926,85.7969,85.8064,5858.0
2017-07-12 12:55:00,89.73,89.77,89.72,89.76,1902.0,85.8543,85.8926,85.8447,85.883,1902.0
2017-07-12 13:00:00,89.78,89.79,89.75,89.75,2203.0,85.9021,85.9117,85.8734,85.8734,2203.0
2017-07-12 13:05:00,89.75,89.75,89.68,89.68,1400.0,85.8734,85.8734,85.8064,85.8064,1400.0
2017-07-12 13:10:00,89.69,89.72,89.66,89.68,5803.0,85.816,85.8447,85.7873,85.8064,5803.0
2017-07-12 13:15:00,89.71,89.72,89.64,89.64,2989.0,85.8351,85.8447,85.7682,85.7682,2989.0
2017-07-12 13:20:00,89.63,89.63,89.55,89.62,4046.0,85.7586,85.7586,85.6821,85.749,4046.0
2017-07-12 13:25:00,89.62,89.7,89.61,89.66,4309.0,85.749,85.8256,85.7395,85.7873,4309.0
2017-07-12 13:30:00,89.66,89.72,89.66,89.69,901.0,85.7873,85.8447,85.7873,85.816,901.0
2017-07-12 13:35:00,89.72,89.87,89.72,89.87,4189.0,85.8447,85.9882,85.8447,85.9882,4189.0
2017-07-12 13:40:00,89.85,89.88,89.8,89.86,3888.0,85.9691,85.9978,85.9213,85.9787,3888.0
2017-07-12 13:45:00,89.85,89.91,89.85,89.91,1700.0,85.9691,86.0265,85.9691,86.0265,1700.0
2017-07-12 13:50:00,89.9,89.91,89.81,89.91,3994.0,86.0169,86.0265,85.9308,86.0265,3994.0
2017-07-12 13:55:00,89.89,89.91,89.85,89.87,4756.0,86.0074,86.0265,85.9691,85.9882,4756.0
2017-07-12 14:00:00,89.88,89.97,89.87,89.96,4795.0,85.9978,86.0839,85.9882,86.0743,4795.0
2017-07-12 14:05:00,89.94,89.99,89.94,89.98,4052.0,86.0552,86.1031,86.0552,86.0935,4052.0
2017-07-12 14:10:00,89.97,89.99,89.94,89.97,4959.0,86.0839,86.1031,86.0552,86.0839,4959.0
2017-07-12 14:15:00,89.97,90.13,89.96,90.09,7217.0,86.0839,86.237,86.0743,86.1987,7217.0
2017-07-12 14:20:00,90.08,90.1,90.07,90.1,3929.0,86.1892,86.2083,86.1796,86.2083,3929.0
2017-07-12 14:25:00,90.1,90.18,90.07,90.17,2531.0,86.2083,86.2848,86.1796,86.2753,2531.0
2017-07-12 14:30:00,90.19,90.22,90.17,90.19,7654.0,86.2944,86.3231,86.2753,86.2944,7654.0
2017-07-12 14:35:00,90.19,90.24,90.12,90.12,11800.0,86.2944,86.3423,86.2274,86.2274,11800.0
2017-07-12 14:40:00,90.12,90.13,90.09,90.09,3710.0,86.2274,86.237,86.1987,86.1987,3710.0
2017-07-12 14:45:00,90.11,90.13,90.06,90.09,5923.0,86.2179,86.237,86.17,86.1987,5923.0
2017-07-12 14:50:00,90.11,90.14,90.07,90.12,5852.0,86.2179,86.2466,86.1796,86.2274,5852.0
2017-07-12 14:55:00,90.13,90.15,90.11,90.11,6285.0,86.237,86.2561,86.2179,86.2179,6285.0
2017-07-12 15:00:00,90.1,90.13,90.07,90.1,5811.0,86.2083,86.237,86.1796,86.2083,5811.0
2017-07-12 15:05:00,90.12,90.18,90.11,90.18,6567.0,86.2274,86.2848,86.2179,86.2848,6567.0
2017-07-12 15:10:00,90.17,90.22,90.16,90.22,7269.0,86.2753,86.3231,86.2657,86.3231,7269.0
2017-07-12 15:15:00,90.23,90.23,90.14,90.15,7668.0,86.3327,86.3327,86.2466,86.2561,7668.0
2017-07-12 15:20:00,90.16,90.18,90.1,90.1,10213.0,86.2657,86.2848,86.2083,86.2083,10213.0
2017-07-12 15:25:00,90.09,90.09,90.06,90.08,5043.0,86.1987,86.1987,86.17,86.1892,5043.0
2017-07-12 15:30:00,90.09,90.13,90.05,90.06,8481.0,86.1987,86.237,86.1605,86.17,8481.0
2017-07-12 15:35:00,90.07,90.11,90.02,90.08,17451.0,86.1796,86.2179,86.1318,86.1892,17451.0
2017-07-12 15:40:00,90.07,90.07,90.01,90.02,10134.0,86.1796,86.1796,86.1222,86.1318,10134.0
2017-07-12 15:45:00,90.02,90.19,90.01,90.18,18641.0,86.1318,86.2944,86.1222,86.2848,18641.0
2017-07-12 15:50:00,90.17,90.2,90.09,90.11,25190.0,86.2753,86.304,86.1987,86.2179,25190.0
2017-07-12 15:55:00,90.12,90.19,90.12,90.18,48859.0,86.2274,86.2944,86.2274,86.2848,48859.0
2017-07-13 09:30:00,90.52,90.89,90.52,90.77,5353.0,86.6102,86.9642,86.6102,86.8494,5353.0
2017-07-13 09:35:00,90.58,90.58,90.04,90.04,7038.0,86.6676,86.6676,86.1509,86.1509,7038.0
2017-07-13 09:40:00,90.1,90.33,90.1,90.28,2756.0,86.2083,86.4284,86.2083,86.3805,2756.0
2017-07-13 09:45:00,90.36,90.62,90.36,90.53,9991.0,86.4571,86.7058,86.4571,86.6197,9991.0
2017-07-13 09:50:00,90.51,90.78,90.46,90.76,7500.0,86.6006,86.8589,86.5528,86.8398,7500.0
2017-07-13 09:55:00,90.74,90.74,90.56,90.6,3000.0,86.8207,86.8207,86.6484,86.6867,3000.0
2017-07-13 10:00:00,90.6,90.6,90.34,90.39,3306.0,86.6867,86.6867,86.4379,86.4858,3306.0
2017-07-13 10:05:00,90.32,90.65,90.29,90.46,15177.0,86.4188,86.7345,86.3901,86.5528,15177.0
2017-07-13 10:10:00,90.47,90.54,90.36,90.36,7850.0,86.5623,86.6293,86.4571,86.4571,7850.0
2017-07-13 10:15:00,90.4,90.4,90.14,90.14,10261.0,86.4953,86.4953,86.2466,86.2466,10261.0
2017-07-13 10:20:00,90.16,90.21,90.1,90.1,2400.0,86.2657,86.3135,86.2083,86.2083,2400.0
2017-07-13 10:25:00,90.08,90.16,90.04,90.1,5331.0,86.1892,86.2657,86.1509,86.2083,5331.0
2017-07-13 10:30:00,90.05,90.13,89.99,90.13,8326.0,86.1605,86.237,86.1031,86.237,8326.0
2017-07-13 10:35:00,90.13,90.18,89.98,90.1,2890.0,86.237,86.2848,86.0935,86.2083,2890.0
2017-07-13 10:40:00,90.11,90.11,90.02,90.02,717.0,86.2179,86.2179,86.1318,86.1318,717.0
2017-07-13 10:45:00,89.99,90.04,89.99,90.02,1928.0,86.1031,86.1509,86.1031,86.1318,1928.0
2017-07-13 10:50:00,90.03,90.06,90.0,90.02,2724.0,86.1413,86.17,86.1126,86.1318,2724.0
2017-07-13 10:55:00,90.06,90.06,89.99,90.0,4100.0,86.17,86.17,86.1031,86.1126,4100.0
2017-07-13 11:00:00,90.02,90.19,90.01,90.16,7760.0,86.1318,86.2944,86.1222,86.2657,7760.0
2017-07-13 11:05:00,90.19,90.31,90.19,90.31,3350.0,86.2944,86.4092,86.2944,86.4092,3350.0
2017-07-13 11:10:00,90.32,90.41,90.31,90.41,4043.0,86.4188,86.5049,86.4092,86.5049,4043.0
2017-07-13 11:15:00,90.4,90.41,90.31,90.34,3129.0,86.4953,86.5049,86.4092,86.4379,3129.0
2017-07-13 11:20:00,90.36,90.52,90.35,90.36,6398.0,86.4571,86.6102,86.4475,86.4571,6398.0
2017-07-13 11:25:00,90.41,90.42,90.32,90.32,3200.0,86.5049,86.5145,86.4188,86.4188,3200.0
2017-07-13 11:30:00,90.32,90.42,90.32,90.39,2650.0,86.4188,86.5145,86.4188,86.4858,2650.0
2017-07-13 11:35:00,90.36,90.37,90.24,90.24,2904.0,86.4571,86.4666,86.3423,86.3423,2904.0
2017-07-13 11:40:00,90.29,90.31,90.24,90.24,1550.0,86.3901,86.4092,86.3423,86.3423,1550.0
2017-07-13 11:45:00,90.24,90.24,90.12,90.19,3421.0,86.3423,86.3423,86.2274,86.2944,3421.0
2017-07-13 11:50:00,90.21,90.28,90.18,90.25,4990.0,86.3135,86.3805,86.2848,86.3518,4990.0
2017-07-13 11:55:00,90.24,90.3,90.21,90.27,14304.0,86.3423,86.3997,86.3135,86.371,14304.0
2017-07-13 12:00:00,90.26,90.33,90.26,90.28,3823.0,86.3614,86.4284,86.3614,86.3805,3823.0
2017-07-13 12:05:00,90.35,90.46,90.35,90.46,5682.0,86.4475,86.5528,86.4475,86.5528,5682.0
2017-07-13 12:10:00,90.46,90.51,90.41,90.5,5586.0,86.5528,86.6006,86.5049,86.591,5586.0
2017-07-13 12:15:00,90.51,90.53,90.51,90.51,1173.0,86.6006,86.6197,86.6006,86.6006,1173.0
2017-07-13 12:20:00,90.52,90.56,90.51,90.52,4139.0,86.6102,86.6484,86.6006,86.6102,4139.0
2017-07-13 12:25:00,90.49,90.54,90.49,90.54,500.0,86.5815,86.6293,86.5815,86.6293,500.0
2017-07-13 12:30:00,90.54,90.54,90.4,90.47,4401.0,86.6293,86.6293,86.4953,86.5623,4401.0
2017-07-13 12:35:00,90.47,90.54,90.47,90.54,2050.0,86.5623,86.6293,86.5623,86.6293,2050.0
2017-07-13 12:40:00,90.55,90.57,90.45,90.46,6218.0,86.6389,86.658,86.5432,86.5528,6218.0
2017-07-13 12:45:00,90.45,90.49,90.45,90.46,9034.0,86.5432,86.5815,86.5432,86.5528,9034.0
2017-07-13 12:50:00,90.46,90.5,90.45,90.49,6939.0,86.5528,86.591,86.5432,86.5815,6939.0
2017-07-13 12:55:00,90.52,90.55,90.52,90.55,1100.0,86.6102,86.6389,86.6102,86.6389,1100.0
2017-07-13 13:00:00,90.55,90.55,90.46,90.47,2626.0,86.6389,86.6389,86.5528,86.5623,2626.0
2017-07-13 13:05:00,90.45,90.49,90.44,90.46,1500.0,86.5432,86.5815,86.5336,86.5528,1500.0
2017-07-13 13:10:00,90.43,90.51,90.43,90.49,1829.0,86.524,86.6006,86.524,86.5815,1829.0
2017-07-13 13:15:00,90.51,90.51,90.48,90.48,900.0,86.6006,86.6006,86.5719,86.5719,900.0
2017-07-13 13:20:00,90.48,90.51,90.43,90.43,8708.0,86.5719,86.6006,86.524,86.524,8708.0
2017-07-13 13:25:00,90.47,90.54,90.47,90.54,5616.0,86.5623,86.6293,86.5623,86.6293,5616.0
2017-07-13 13:30:00,90.51,90.51,90.48,90.5,3053.0,86.6006,86.6006,86.5719,86.591,3053.0
2017-07-13 13:35:00,90.5,90.52,90.48,90.52,4160.0,86.591,86.6102,86.5719,86.6102,4160.0
2017-07-13 13:40:00,90.53,90.58,90.53,90.57,6739.0,86.6197,86.6676,86.6197,86.658,6739.0
2017-07-13 13:45:00,90.56,90.59,90.53,90.56,5770.0,86.6484,86.6771,86.6197,86.6484,5770.0
2017-07-13 13:50:00,90.58,90.64,90.57,90.64,5076.0,86.6676,86.725,86.658,86.725,5076.0
2017-07-13 13:55:00,90.65,90.86,90.64,90.74,11056.0,86.7345,86.9355,86.725,86.8207,11056.0
2017-07-13 14:00:00,90.78,90.8,90.64,90.7,4636.0,86.8589,86.8781,86.725,86.7824,4636.0
2017-07-13 14:05:00,90.64,90.7,90.55,90.58,10101.0,86.725,86.7824,86.6389,86.6676,10101.0
2017-07-13 14:10:00,90.56,90.6,90.56,90.6,2634.0,86.6484,86.6867,86.6484,86.6867,2634.0
2017-07-13 14:15:00,90.58,90.63,90.51,90.52,4769.0,86.6676,86.7154,86.6006,86.6102,4769.0
2017-07-13 14:20:00,90.56,90.71,90.53,90.68,4752.0,86.6484,86.792,86.6197,86.7632,4752.0
2017-07-13 14:25:00,90.68,90.86,90.6,90.75,8351.0,86.7632,86.9355,86.6867,86.8302,8351.0
2017-07-13 14:30:00,90.64,90.71,90.64,90.71,1904.0,86.725,86.792,86.725,86.792,1904.0
2017-07-13 14:35:00,90.69,90.74,90.66,90.7,7538.0,86.7728,86.8207,86.7441,86.7824,7538.0
2017-07-13 14:40:00,90.63,90.7,90.62,90.7,6641.0,86.7154,86.7824,86.7058,86.7824,6641.0
2017-07-13 14:45:00,90.68,90.73,90.63,90.7,7579.0,86.7632,86.8111,86.7154,86.7824,7579.0
2017-07-13 14:50:00,90.7,90.74,90.69,90.74,3228.0,86.7824,86.8207,86.7728,86.8207,3228.0
2017-07-13 14:55:00,90.73,90.73,90.69,90.7,2713.0,86.8111,86.8111,86.7728,86.7824,2713.0
2017-07-13 15:00:00,90.7,90.7,90.62,90.7,8570.0,86.7824,86.7824,86.7058,86.7824,8570.0
2017-07-13 15:05:00,90.67,90.73,90.64,90.69,7894.0,86.7537,86.8111,86.725,86.7728,7894.0
2017-07-13 15:10:00,90.65,90.68,90.65,90.68,2300.0,86.7345,86.7632,86.7345,86.7632,2300.0
2017-07-13 15:15:00,90.68,90.68,90.63,90.65,1946.0,86.7632,86.7632,86.7154,86.7345,1946.0
2017-07-13 15:20:00,90.65,90.69,90.63,90.65,3658.0,86.7345,86.7728,86.7154,86.7345,3658.0
2017-07-13 15:25:00,90.64,90.67,90.64,90.67,4515.0,86.725,86.7537,86.725,86.7537,4515.0
2017-07-13 15:30:00,90.65,90.72,90.64,90.71,12774.0,86.7345,86.8015,86.725,86.792,12774.0
2017-07-13 15:35:00,90.71,90.77,90.69,90.75,18025.0,86.792,86.8494,86.7728,86.8302,18025.0
2017-07-13 15:40:00,90.75,90.78,90.7,90.7,23806.0,86.8302,86.8589,86.7824,86.7824,23806.0
2017-07-13 15:45:00,90.7,90.74,90.67,90.71,18584.0,86.7824,86.8207,86.7537,86.792,18584.0
2017-07-13 15:50:00,90.72,90.73,90.68,90.71,18940.0,86.8015,86.8111,86.7632,86.792,18940.0
2017-07-13 15:55:00,90.71,90.77,90.68,90.71,55674.0,86.792,86.8494,86.7632,86.792,55674.0
2017-07-14 09:30:00,90.89,90.94,90.31,90.6,3542.0,86.9642,87.012,86.4092,86.6867,3542.0
2017-07-14 09:35:00,90.62,90.94,90.62,90.86,1600.0,86.7058,87.012,86.7058,86.9355,1600.0
2017-07-14 09:40:00,90.86,91.0,90.86,90.91,1600.0,86.9355,87.0694,86.9355,86.9833,1600.0
2017-07-14 09:45:00,90.91,91.09,90.91,90.94,3611.0,86.9833,87.1555,86.9833,87.012,3611.0
2017-07-14 09:50:00,90.92,91.36,90.9,91.26,9006.0,86.9929,87.4139,86.9737,87.3182,9006.0
2017-07-14 09:55:00,91.22,91.57,91.22,91.46,15714.0,87.2799,87.6148,87.2799,87.5096,15714.0
2017-07-14 10:00:00,91.43,91.56,91.37,91.5,9437.0,87.4809,87.6052,87.4234,87.5478,9437.0
2017-07-14 10:05:00,91.48,91.48,91.3,91.3,10810.0,87.5287,87.5287,87.3565,87.3565,10810.0
2017-07-14 10:10:00,91.31,91.36,91.28,91.28,5400.0,87.366,87.4139,87.3373,87.3373,5400.0
2017-07-14 10:15:00,91.34,91.46,91.3,91.33,11400.0,87.3947,87.5096,87.3565,87.3852,11400.0
2017-07-14 10:20:00,91.33,91.38,91.3,91.31,6540.0,87.3852,87.433,87.3565,87.366,6540.0
2017-07-14 10:25:00,91.29,91.35,91.19,91.33,7500.0,87.3469,87.4043,87.2512,87.3852,7500.0
2017-07-14 10:30:00,91.36,91.37,91.27,91.35,6000.0,87.4139,87.4234,87.3278,87.4043,6000.0
2017-07-14 10:35:00,91.37,91.39,91.29,91.29,4394.0,87.4234,87.4426,87.3469,87.3469,4394.0
2017-07-14 10:40:00,91.29,91.36,91.27,91.3,6600.0,87.3469,87.4139,87.3278,87.3565,6600.0
2017-07-14 10:45:00,91.28,91.33,91.28,91.29,4108.0,87.3373,87.3852,87.3373,87.3469,4108.0
2017-07-14 10:50:00,91.29,91.5,91.26,91.5,7758.0,87.3469,87.5478,87.3182,87.5478,7758.0
2017-07-14 10:55:00,91.5,91.53,91.42,91.53,8604.0,87.5478,87.5765,87.4713,87.5765,8604.0
2017-07-14 11:00:00,91.5,91.52,91.41,91.41,8607.0,87.5478,87.567,87.4617,87.4617,8607.0
2017-07-14 11:05:00,91.41,91.48,91.41,91.48,2300.0,87.4617,87.5287,87.4617,87.5287,2300.0
2017-07-14 11:10:00,91.48,91.53,91.47,91.51,9454.0,87.5287,87.5765,87.5191,87.5574,9454.0
2017-07-14 11:15:00,91.53,91.56,91.5,91.55,11082.0,87.5765,87.6052,87.5478,87.5957,11082.0
2017-07-14 11:20:00,91.55,91.62,91.51,91.61,12801.0,87.5957,87.6626,87.5574,87.6531,12801.0
2017-07-14 11:25:00,91.62,91.63,91.59,91.61,4734.0,87.6626,87.6722,87.6339,87.6531,4734.0
2017-07-14 11:30:00,91.61,91.65,91.6,91.6,6050.0,87.6531,87.6914,87.6435,87.6435,6050.0
2017-07-14 11:35:00,91.62,91.65,91.59,91.62,8700.0,87.6626,87.6914,87.6339,87.6626,8700.0
2017-07-14 11:40:00,91.63,91.66,91.45,91.47,8500.0,87.6722,87.7009,87.5,87.5191,8500.0
2017-07-14 11:45:00,91.47,91.48,91.41,91.42,4704.0,87.5191,87.5287,87.4617,87.4713,4704.0
2017-07-14 11:50:00,91.4,91.55,91.37,91.55,7450.0,87.4521,87.5957,87.4234,87.5957,7450.0
2017-07-14 11:55:00,91.54,91.57,91.52,91.56,5994.0,87.5861,87.6148,87.567,87.6052,5994.0
2017-07-14 12:00:00,91.55,91.55,91.48,91.49,8856.0,87.5957,87.5957,87.5287,87.5383,8856.0
2017-07-14 12:05:00,91.46,91.49,91.41,91.41,5939.0,87.5096,87.5383,87.4617,87.4617,5939.0
2017-07-14 12:10:00,91.43,91.46,91.31,91.31,7803.0,87.4809,87.5096,87.366,87.366,7803.0
2017-07-14 12:15:00,91.31,91.33,91.27,91.27,3400.0,87.366,87.3852,87.3278,87.3278,3400.0
2017-07-14 12:20:00,91.27,91.28,91.18,91.2,8391.0,87.3278,87.3373,87.2417,87.2608,8391.0
2017-07-14 12:25:00,91.23,91.33,91.23,91.33,3971.0,87.2895,87.3852,87.2895,87.3852,3971.0
2017-07-14 12:30:00,91.33,91.35,91.24,91.3,6467.0,87.3852,87.4043,87.2991,87.3565,6467.0
2017-07-14 12:35:00,91.3,91.47,91.29,91.47,8021.0,87.3565,87.5191,87.3469,87.5191,8021.0
2017-07-14 12:40:00,91.46,91.48,91.43,91.48,6730.0,87.5096,87.5287,87.4809,87.5287,6730.0
2017-07-14 12:45:00,91.47,91.5,91.41,91.48,7423.0,87.5191,87.5478,87.4617,87.5287,7423.0
2017-07-14 12:50:00,91.49,91.53,91.46,91.53,4500.0,87.5383,87.5765,87.5096,87.5765,4500.0
2017-07-14 12:55:00,91.52,91.53,91.47,91.5,6750.0,87.567,87.5765,87.5191,87.5478,6750.0
2017-07-14 13:00:00,91.48,91.48,91.35,91.36,4200.0,87.5287,87.5287,87.4043,87.4139,4200.0
2017-07-14 13:05:00,91.37,91.38,91.27,91.3,9154.0,87.4234,87.433,87.3278,87.3565,9154.0
2017-07-14 13:10:00,91.31,91.4,91.3,91.33,3674.0,87.366,87.4521,87.3565,87.3852,3674.0
2017-07-14 13:15:00,91.33,91.33,91.3,91.31,2950.0,87.3852,87.3852,87.3565,87.366,2950.0
2017-07-14 13:20:00,91.31,91.42,91.31,91.34,6635.0,87.366,87.4713,87.366,87.3947,6635.0
2017-07-14 13:25:00,91.34,91.35,91.31,91.35,2650.0,87.3947,87.4043,87.366,87.4043,2650.0
2017-07-14 13:30:00,91.34,91.37,91.29,91.32,3700.0,87.3947,87.4234,87.3469,87.3756,3700.0
2017-07-14 13:35:00,91.3,91.4,91.3,91.37,3800.0,87.3565,87.4521,87.3565,87.4234,3800.0
2017-07-14 13:40:00,91.38,91.42,91.37,91.38,2500.0,87.433,87.4713,87.4234,87.433,2500.0
2017-07-14 13:45:00,91.38,91.41,91.35,91.41,6977.0,87.433,87.4617,87.4043,87.4617,6977.0
2017-07-14 13:50:00,91.41,91.5,91.4,91.49,6833.0,87.4617,87.5478,87.4521,87.5383,6833.0
2017-07-14 13:55:00,91.48,91.54,91.48,91.51,3100.0,87.5287,87.5861,87.5287,87.5574,3100.0
2017-07-14 14:00:00,91.52,91.52,91.47,91.47,4604.0,87.567,87.567,87.5191,87.5191,4604.0
2017-07-14 14:05:00,91.48,91.5,91.4,91.45,2652.0,87.5287,87.5478,87.4521,87.5,2652.0
2017-07-14 14:10:00,91.45,91.53,91.44,91.53,2670.0,87.5,87.5765,87.4904,87.5765,2670.0
2017-07-14 14:15:00,91.53,91.55,91.49,91.54,6144.0,87.5765,87.5957,87.5383,87.5861,6144.0
2017-07-14 14:20:00,91.54,91.57,91.52,91.52,2787.0,87.5861,87.6148,87.567,87.567,2787.0
2017-07-14 14:25:00,91.52,91.52,91.45,91.46,3645.0,87.567,87.567,87.5,87.5096,3645.0
2017-07-14 14:30:00,91.46,91.52,91.44,91.47,5402.0,87.5096,87.567,87.4904,87.5191,5402.0
2017-07-14 14:35:00,91.48,91.57,91.46,91.53,6962.0,87.5287,87.6148,87.5096,87.5765,6962.0
2017-07-14 14:40:00,91.55,91.57,91.52,91.54,4100.0,87.5957,87.6148,87.567,87.5861,4100.0
2017-07-14 14:45:00,91.54,91.55,91.52,91.55,4960.0,87.5861,87.5957,87.567,87.5957,4960.0
2017-07-14 14:50:00,91.55,91.56,91.52,91.53,3573.0,87.5957,87.6052,87.567,87.5765,3573.0
2017-07-14 14:55:00,91.53,91.53,91.48,91.48,2301.0,87.5765,87.5765,87.5287,87.5287,2301.0
2017-07-14 15:00:00,91.49,91.55,91.49,91.55,8562.0,87.5383,87.5957,87.5383,87.5957,8562.0
2017-07-14 15:05:00,91.55,91.59,91.54,91.59,4270.0,87.5957,87.6339,87.5861,87.6339,4270.0
2017-07-14 15:10:00,91.59,91.6,91.57,91.6,5962.0,87.6339,87.6435,87.6148,87.6435,5962.0
2017-07-14 15:15:00,91.6,91.65,91.6,91.62,6095.0,87.6435,87.6914,87.6435,87.6626,6095.0
2017-07-14 15:20:00,91.62,91.63,91.6,91.61,4800.0,87.6626,87.6722,87.6435,87.6531,4800.0
2017-07-14 15:25:00,91.6,91.64,91.59,91.64,12151.0,87.6435,87.6818,87.6339,87.6818,12151.0
2017-07-14 15:30:00,91.64,91.67,91.58,91.59,6632.0,87.6818,87.7105,87.6244,87.6339,6632.0
2017-07-14 15:35:00,91.61,91.67,91.59,91.67,13518.0,87.6531,87.7105,87.6339,87.7105,13518.0
2017-07-14 15:40:00,91.69,91.71,91.67,91.69,11986.0,87.7296,87.7488,87.7105,87.7296,11986.0
2017-07-14 15:45:00,91.68,91.7,91.62,91.62,16828.0,87.7201,87.7392,87.6626,87.6626,16828.0
2017-07-14 15:50:00,91.63,91.78,91.59,91.71,49538.0,87.6722,87.8157,87.6339,87.7488,49538.0
2017-07-14 15:55:00,91.71,91.91,91.69,91.85,130811.0,87.7488,87.9401,87.7296,87.8827,130811.0
2017-07-17 09:30:00,92.13,92.17,91.57,91.69,18536.0,88.1506,88.1889,87.6148,87.7296,18536.0
2017-07-17 09:35:00,91.69,91.72,91.32,91.55,14672.0,87.7296,87.7583,87.3756,87.5957,14672.0
2017-07-17 09:40:00,91.55,91.63,91.32,91.52,22952.0,87.5957,87.6722,87.3756,87.567,22952.0
2017-07-17 09:45:00,91.51,91.56,91.28,91.35,21446.0,87.5574,87.6052,87.3373,87.4043,21446.0
2017-07-17 09:50:00,91.35,91.4,91.27,91.33,14200.0,87.4043,87.4521,87.3278,87.3852,14200.0
2017-07-17 09:55:00,91.31,91.42,91.27,91.31,8350.0,87.366,87.4713,87.3278,87.366,8350.0
2017-07-17 10:00:00,91.34,91.41,91.28,91.34,12101.0,87.3947,87.4617,87.3373,87.3947,12101.0
2017-07-17 10:05:00,91.32,91.42,91.27,91.29,5688.0,87.3756,87.4713,87.3278,87.3469,5688.0
2017-07-17 10:10:00,91.31,91.34,91.17,91.17,5500.0,87.366,87.3947,87.2321,87.2321,5500.0
2017-07-17 10:15:00,91.16,91.19,91.08,91.14,3820.0,87.2225,87.2512,87.146,87.2034,3820.0
2017-07-17 10:20:00,91.14,91.23,91.12,91.15,9244.0,87.2034,87.2895,87.1842,87.2129,9244.0
2017-07-17 10:25:00,91.19,91.24,91.11,91.14,6600.0,87.2512,87.2991,87.1747,87.2034,6600.0
2017-07-17 10:30:00,91.16,91.21,91.03,91.04,5390.0,87.2225,87.2704,87.0981,87.1077,5390.0
2017-07-17 10:35:00,91.0,91.01,90.75,90.76,8950.0,87.0694,87.079,86.8302,86.8398,8950.0
2017-07-17 10:40:00,90.72,90.73,90.59,90.7,9094.0,86.8015,86.8111,86.6771,86.7824,9094.0
2017-07-17 10:45:00,90.67,90.68,90.61,90.65,2192.0,86.7537,86.7632,86.6963,86.7345,2192.0
2017-07-17 10:50:00,90.64,90.64,90.55,90.61,4600.0,86.725,86.725,86.6389,86.6963,4600.0
2017-07-17 10:55:00,90.62,90.81,90.61,90.78,7801.0,86.7058,86.8876,86.6963,86.8589,7801.0
2017-07-17 11:00:00,90.8,90.87,90.74,90.75,2707.0,86.8781,86.945,86.8207,86.8302,2707.0
2017-07-17 11:05:00,90.81,90.86,90.79,90.79,2699.0,86.8876,86.9355,86.8685,86.8685,2699.0
2017-07-17 11:10:00,90.75,90.75,90.57,90.57,8551.0,86.8302,86.8302,86.658,86.658,8551.0
2017-07-17 11:15:00,90.54,90.55,90.42,90.42,14308.0,86.6293,86.6389,86.5145,86.5145,14308.0
2017-07-17 11:20:00,90.42,90.47,90.32,90.45,29162.0,86.5145,86.5623,86.4188,86.5432,29162.0
2017-07-17 11:25:00,90.45,90.45,90.3,90.32,9950.0,86.5432,86.5432,86.3997,86.4188,9950.0
2017-07-17 11:30:00,90.32,90.32,89.84,89.86,25986.0,86.4188,86.4188,85.9595,85.9787,25986.0
2017-07-17 11:35:00,89.89,89.94,89.41,89.53,82763.0,86.0074,86.0552,85.5481,85.6629,82763.0
2017-07-17 11:40:00,89.53,89.65,89.45,89.53,50244.0,85.6629,85.7777,85.5864,85.6629,50244.0
2017-07-17 11:45:00,89.54,89.83,89.52,89.79,78298.0,85.6725,85.95,85.6534,85.9117,78298.0
2017-07-17 11:50:00,89.79,89.89,89.62,89.87,59686.0,85.9117,86.0074,85.749,85.9882,59686.0
2017-07-17 11:55:00,89.89,89.99,89.82,89.97,16200.0,86.0074,86.1031,85.9404,86.0839,16200.0
2017-07-17 12:00:00,90.0,90.23,89.95,90.21,25940.0,86.1126,86.3327,86.0648,86.3135,25940.0
2017-07-17 12:05:00,90.17,90.33,90.11,90.23,32302.0,86.2753,86.4284,86.2179,86.3327,32302.0
2017-07-17 12:10:00,90.24,90.28,90.11,90.28,22391.0,86.3423,86.3805,86.2179,86.3805,22391.0
2017-07-17 12:15:00,90.25,90.44,90.23,90.36,4610.0,86.3518,86.5336,86.3327,86.4571,4610.0
2017-07-17 12:20:00,90.35,90.4,90.29,90.39,3834.0,86.4475,86.4953,86.3901,86.4858,3834.0
2017-07-17 12:25:00,90.36,90.39,90.21,90.31,6254.0,86.4571,86.4858,86.3135,86.4092,6254.0
2017-07-17 12:30:00,90.34,90.61,90.34,90.58,8897.0,86.4379,86.6963,86.4379,86.6676,8897.0
2017-07-17 12:35:00,90.58,90.72,90.5,90.71,5516.0,86.6676,86.8015,86.591,86.792,5516.0
2017-07-17 12:40:00,90.69,90.72,90.63,90.65,10931.0,86.7728,86.8015,86.7154,86.7345,10931.0
2017-07-17 12:45:00,90.64,90.79,90.64,90.79,11669.0,86.725,86.8685,86.725,86.8685,11669.0
2017-07-17 12:50:00,90.81,90.83,90.76,90.81,2244.0,86.8876,86.9068,86.8398,86.8876,2244.0
2017-07-17 12:55:00,90.78,90.85,90.77,90.85,17114.0,86.8589,86.9259,86.8494,86.9259,17114.0
2017-07-17 13:00:00,90.86,90.91,90.85,90.88,10822.0,86.9355,86.9833,86.9259,86.9546,10822.0
2017-07-17 13:05:00,90.87,90.9,90.86,90.9,3059.0,86.945,86.9737,86.9355,86.9737,3059.0
2017-07-17 13:10:00,90.93,90.95,90.87,90.9,5598.0,87.0025,87.0216,86.945,86.9737,5598.0
2017-07-17 13:15:00,90.92,91.07,90.89,91.01,6400.0,86.9929,87.1364,86.9642,87.079,6400.0
2017-07-17 13:20:00,91.08,91.15,91.02,91.02,4587.0,87.146,87.2129,87.0886,87.0886,4587.0
2017-07-17 13:25:00,91.04,91.06,91.0,91.0,4700.0,87.1077,87.1268,87.0694,87.0694,4700.0
2017-07-17 13:30:00,91.01,91.01,90.92,90.94,1900.0,87.079,87.079,86.9929,87.012,1900.0
2017-07-17 13:35:00,90.93,90.93,90.84,90.88,4250.0,87.0025,87.0025,86.9163,86.9546,4250.0
2017-07-17 13:40:00,90.87,90.9,90.82,90.83,1736.0,86.945,86.9737,86.8972,86.9068,1736.0
2017-07-17 13:45:00,90.81,90.83,90.8,90.81,4797.0,86.8876,86.9068,86.8781,86.8876,4797.0
2017-07-17 13:50:00,90.8,90.8,90.6,90.65,9556.0,86.8781,86.8781,86.6867,86.7345,9556.0
2017-07-17 13:55:00,90.68,90.7,90.61,90.66,6900.0,86.7632,86.7824,86.6963,86.7441,6900.0
2017-07-17 14:00:00,90.65,90.66,90.63,90.63,700.0,86.7345,86.7441,86.7154,86.7154,700.0
2017-07-17 14:05:00,90.64,90.66,90.52,90.52,5450.0,86.725,86.7441,86.6102,86.6102,5450.0
2017-07-17 14:10:00,90.5,90.51,90.47,90.51,2000.0,86.591,86.6006,86.5623,86.6006,2000.0
2017-07-17 14:15:00,90.49,90.86,90.44,90.63,23936.0,86.5815,86.9355,86.5336,86.7154,23936.0
2017-07-17 14:20:00,90.64,90.81,90.64,90.79,4213.0,86.725,86.8876,86.725,86.8685,4213.0
2017-07-17 14:25:00,90.79,90.88,90.75,90.83,8002.0,86.8685,86.9546,86.8302,86.9068,8002.0
2017-07-17 14:30:00,90.85,90.99,90.84,90.99,5374.0,86.9259,87.0599,86.9163,87.0599,5374.0
2017-07-17 14:35:00,91.0,91.01,90.92,91.0,7075.0,87.0694,87.079,86.9929,87.0694,7075.0
2017-07-17 14:40:00,91.0,91.0,90.92,90.92,5225.0,87.0694,87.0694,86.9929,86.9929,5225.0
2017-07-17 14:45:00,90.95,91.05,90.93,91.05,6300.0,87.0216,87.1173,87.0025,87.1173,6300.0
2017-07-17 14:50:00,91.05,91.06,90.98,91.03,5729.0,87.1173,87.1268,87.0503,87.0981,5729.0
2017-07-17 14:55:00,91.02,91.04,90.91,90.96,7419.0,87.0886,87.1077,86.9833,87.0312,7419.0
2017-07-17 15:00:00,90.95,91.03,90.95,90.99,5876.0,87.0216,87.0981,87.0216,87.0599,5876.0
2017-07-17 15:05:00,90.98,91.1,90.93,91.03,21199.0,87.0503,87.1651,87.0025,87.0981,21199.0
2017-07-17 15:10:00,91.01,91.02,90.95,91.0,5841.0,87.079,87.0886,87.0216,87.0694,5841.0
2017-07-17 15:15:00,91.0,91.0,90.92,90.95,9793.0,87.0694,87.0694,86.9929,87.0216,9793.0
2017-07-17 15:20:00,90.95,90.95,90.87,90.92,7863.0,87.0216,87.0216,86.945,86.9929,7863.0
2017-07-17 15:25:00,90.94,90.98,90.9,90.98,12590.0,87.012,87.0503,86.9737,87.0503,12590.0
2017-07-17 15:30:00,90.98,91.04,90.96,91.04,11691.0,87.0503,87.1077,87.0312,87.1077,11691.0
2017-07-17 15:35:00,91.02,91.15,91.02,91.1,17820.0,87.0886,87.2129,87.0886,87.1651,17820.0
2017-07-17 15:40:00,91.1,91.18,91.1,91.17,22111.0,87.1651,87.2417,87.1651,87.2321,22111.0
2017-07-17 15:45:00,91.16,91.24,91.16,91.2,32143.0,87.2225,87.2991,87.2225,87.2608,32143.0
2017-07-17 15:50:00,91.2,91.4,91.2,91.37,65935.0,87.2608,87.4521,87.2608,87.4234,65935.0
2017-07-17 15:55:00,91.37,91.45,91.35,91.35,89140.0,87.4234,87.5,87.4043,87.4043,89140.0
2017-07-18 09:30:00,90.94,91.0,90.44,90.63,7034.0,87.012,87.0694,86.5336,86.7154,7034.0
2017-07-18 09:35:00,90.57,90.73,90.54,90.68,3166.0,86.658,86.8111,86.6293,86.7632,3166.0
2017-07-18 09:40:00,90.73,91.16,90.69,91.16,5393.0,86.8111,87.2225,86.7728,87.2225,5393.0
2017-07-18 09:45:00,91.07,91.18,91.07,91.11,6524.0,87.1364,87.2417,87.1364,87.1747,6524.0
2017-07-18 09:50:00,91.16,91.28,91.15,91.28,3539.0,87.2225,87.3373,87.2129,87.3373,3539.0
2017-07-18 09:55:00,91.28,91.28,90.95,90.95,11038.0,87.3373,87.3373,87.0216,87.0216,11038.0
2017-07-18 10:00:00,90.93,90.97,90.74,90.8,2374.0,87.0025,87.0407,86.8207,86.8781,2374.0
2017-07-18 10:05:00,90.81,90.88,90.74,90.77,3169.0,86.8876,86.9546,86.8207,86.8494,3169.0
2017-07-18 10:10:00,90.74,90.84,90.7,90.8,5900.0,86.8207,86.9163,86.7824,86.8781,5900.0
2017-07-18 10:15:00,90.84,90.9,90.81,90.87,24700.0,86.9163,86.9737,86.8876,86.945,24700.0
2017-07-18 10:20:00,90.91,91.08,90.91,90.95,5652.0,86.9833,87.146,86.9833,87.0216,5652.0
2017-07-18 10:25:00,90.97,91.05,90.8,90.8,5243.0,87.0407,87.1173,86.8781,86.8781,5243.0
2017-07-18 10:30:00,90.78,90.78,90.66,90.69,3200.0,86.8589,86.8589,86.7441,86.7728,3200.0
2017-07-18 10:35:00,90.76,90.83,90.72,90.73,1775.0,86.8398,86.9068,86.8015,86.8111,1775.0
2017-07-18 10:40:00,90.71,90.71,90.54,90.68,2611.0,86.792,86.792,86.6293,86.7632,2611.0
2017-07-18 10:45:00,90.69,90.82,90.69,90.75,4338.0,86.7728,86.8972,86.7728,86.8302,4338.0
2017-07-18 10:50:00,90.77,90.9,90.77,90.79,7629.0,86.8494,86.9737,86.8494,86.8685,7629.0
2017-07-18 10:55:00,90.84,90.97,90.82,90.97,4800.0,86.9163,87.0407,86.8972,87.0407,4800.0
2017-07-18 11:00:00,90.93,90.93,90.74,90.85,5085.0,87.0025,87.0025,86.8207,86.9259,5085.0
2017-07-18 11:05:00,90.8,90.8,90.72,90.72,2051.0,86.8781,86.8781,86.8015,86.8015,2051.0
2017-07-18 11:10:00,90.7,90.7,90.66,90.68,800.0,86.7824,86.7824,86.7441,86.7632,800.0
2017-07-18 11:15:00,90.63,90.71,90.62,90.71,3977.0,86.7154,86.792,86.7058,86.792,3977.0
2017-07-18 11:20:00,90.73,90.76,90.64,90.72,3200.0,86.8111,86.8398,86.725,86.8015,3200.0
2017-07-18 11:25:00,90.74,90.82,90.72,90.73,3140.0,86.8207,86.8972,86.8015,86.8111,3140.0
2017-07-18 11:30:00,90.72,90.94,90.72,90.88,6043.0,86.8015,87.012,86.8015,86.9546,6043.0
2017-07-18 11:35:00,90.82,90.88,90.79,90.79,3000.0,86.8972,86.9546,86.8685,86.8685,3000.0
2017-07-18 11:40:00,90.73,90.77,90.69,90.69,800.0,86.8111,86.8494,86.7728,86.7728,800.0
2017-07-18 11:45:00,90.72,90.82,90.72,90.82,2700.0,86.8015,86.8972,86.8015,86.8972,2700.0
2017-07-18 11:50:00,90.82,90.9,90.81,90.85,2750.0,86.8972,86.9737,86.8876,86.9259,2750.0
2017-07-18 11:55:00,90.83,90.96,90.73,90.92,11361.0,86.9068,87.0312,86.8111,86.9929,11361.0
2017-07-18 12:00:00,90.92,91.01,90.92,91.01,1400.0,86.9929,87.079,86.9929,87.079,1400.0
2017-07-18 12:05:00,91.0,91.08,90.95,91.08,16192.0,87.0694,87.146,87.0216,87.146,16192.0
2017-07-18 12:10:00,91.09,91.09,90.99,91.08,3822.0,87.1555,87.1555,87.0599,87.146,3822.0
2017-07-18 12:15:00,91.09,91.17,91.09,91.12,2600.0,87.1555,87.2321,87.1555,87.1842,2600.0
2017-07-18 12:20:00,91.14,91.25,91.11,91.21,2250.0,87.2034,87.3086,87.1747,87.2704,2250.0
2017-07-18 12:25:00,91.17,91.19,91.12,91.16,3413.0,87.2321,87.2512,87.1842,87.2225,3413.0
2017-07-18 12:30:00,91.16,91.19,91.13,91.15,2655.0,87.2225,87.2512,87.1938,87.2129,2655.0
2017-07-18 12:35:00,91.17,91.18,91.15,91.18,1931.0,87.2321,87.2417,87.2129,87.2417,1931.0
2017-07-18 12:40:00,91.13,91.18,91.08,91.08,2900.0,87.1938,87.2417,87.146,87.146,2900.0
2017-07-18 12:45:00,91.04,91.1,91.04,91.09,2200.0,87.1077,87.1651,87.1077,87.1555,2200.0
2017-07-18 12:50:00,91.11,91.13,91.1,91.1,2942.0,87.1747,87.1938,87.1651,87.1651,2942.0
2017-07-18 12:55:00,91.13,91.13,91.05,91.07,2998.0,87.1938,87.1938,87.1173,87.1364,2998.0
2017-07-18 13:00:00,91.06,91.09,91.03,91.03,8713.0,87.1268,87.1555,87.0981,87.0981,8713.0
2017-07-18 13:05:00,91.07,91.11,91.07,91.1,800.0,87.1364,87.1747,87.1364,87.1651,800.0
2017-07-18 13:10:00,91.11,91.18,91.09,91.14,1950.0,87.1747,87.2417,87.1555,87.2034,1950.0
2017-07-18 13:15:00,91.19,91.25,91.18,91.21,2764.0,87.2512,87.3086,87.2417,87.2704,2764.0
2017-07-18 13:20:00,91.24,91.31,91.23,91.24,3670.0,87.2991,87.366,87.2895,87.2991,3670.0
2017-07-18 13:25:00,91.21,91.26,91.16,91.2,2501.0,87.2704,87.3182,87.2225,87.2608,2501.0
2017-07-18 13:30:00,91.22,91.22,91.18,91.19,2297.0,87.2799,87.2799,87.2417,87.2512,2297.0
2017-07-18 13:35:00,91.19,91.22,91.17,91.2,1800.0,87.2512,87.2799,87.2321,87.2608,1800.0
2017-07-18 13:40:00,91.2,91.27,91.17,91.24,3589.0,87.2608,87.3278,87.2321,87.2991,3589.0
2017-07-18 13:45:00,91.27,91.3,91.23,91.28,3239.0,87.3278,87.3565,87.2895,87.3373,3239.0
2017-07-18 13:50:00,91.3,91.35,91.3,91.34,3210.0,87.3565,87.4043,87.3565,87.3947,3210.0
2017-07-18 13:55:00,91.33,91.43,91.31,91.43,2232.0,87.3852,87.4809,87.366,87.4809,2232.0
2017-07-18 14:00:00,91.42,91.45,91.41,91.41,5853.0,87.4713,87.5,87.4617,87.4617,5853.0
2017-07-18 14:05:00,91.42,91.43,91.39,91.43,3035.0,87.4713,87.4809,87.4426,87.4809,3035.0
2017-07-18 14:10:00,91.46,91.47,91.39,91.39,2643.0,87.5096,87.5191,87.4426,87.4426,2643.0
2017-07-18 14:15:00,91.37,91.38,91.35,91.38,1000.0,87.4234,87.433,87.4043,87.433,1000.0
2017-07-18 14:20:00,91.38,91.41,91.36,91.4,2739.0,87.433,87.4617,87.4139,87.4521,2739.0
2017-07-18 14:25:00,91.38,91.4,91.33,91.34,1600.0,87.433,87.4521,87.3852,87.3947,1600.0
2017-07-18 14:30:00,91.33,91.42,91.33,91.42,8122.0,87.3852,87.4713,87.3852,87.4713,8122.0
2017-07-18 14:35:00,91.46,91.51,91.46,91.48,4530.0,87.5096,87.5574,87.5096,87.5287,4530.0
2017-07-18 14:40:00,91.49,91.52,91.47,91.5,2761.0,87.5383,87.567,87.5191,87.5478,2761.0
2017-07-18 14:45:00,91.47,91.48,91.4,91.45,3050.0,87.5191,87.5287,87.4521,87.5,3050.0
2017-07-18 14:50:00,91.41,91.42,91.37,91.37,2900.0,87.4617,87.4713,87.4234,87.4234,2900.0
2017-07-18 14:55:00,91.38,91.4,91.3,91.3,9434.0,87.433,87.4521,87.3565,87.3565,9434.0
2017-07-18 15:00:00,91.31,91.45,91.27,91.31,25662.0,87.366,87.5,87.3278,87.366,25662.0
2017-07-18 15:05:00,91.33,91.57,91.32,91.57,15442.0,87.3852,87.6148,87.3756,87.6148,15442.0
2017-07-18 15:10:00,91.56,91.57,91.51,91.55,1910.0,87.6052,87.6148,87.5574,87.5957,1910.0
2017-07-18 15:15:00,91.55,91.72,91.53,91.7,6462.0,87.5957,87.7583,87.5765,87.7392,6462.0
2017-07-18 15:20:00,91.68,91.69,91.58,91.59,5030.0,87.7201,87.7296,87.6244,87.6339,5030.0
2017-07-18 15:25:00,91.58,91.6,91.45,91.47,12109.0,87.6244,87.6435,87.5,87.5191,12109.0
2017-07-18 15:30:00,91.46,91.48,91.43,91.48,13776.0,87.5096,87.5287,87.4809,87.5287,13776.0
2017-07-18 15:35:00,91.48,91.56,91.45,91.46,6667.0,87.5287,87.6052,87.5,87.5096,6667.0
2017-07-18 15:40:00,91.48,91.48,91.41,91.43,41174.0,87.5287,87.5287,87.4617,87.4809,41174.0
2017-07-18 15:45:00,91.43,91.56,91.43,91.56,32397.0,87.4809,87.6052,87.4809,87.6052,32397.0
2017-07-18 15:50:00,91.56,91.73,91.56,91.73,22922.0,87.6052,87.7679,87.6052,87.7679,22922.0
2017-07-18 15:55:00,91.74,91.74,91.62,91.69,47712.0,87.7775,87.7775,87.6626,87.7296,47712.0
2017-07-19 09:30:00,92.08,92.18,92.08,92.12,9354.0,88.1028,88.1985,88.1028,88.1411,9354.0
2017-07-19 09:35:00,92.12,92.15,92.03,92.09,1000.0,88.1411,88.1698,88.0549,88.1123,1000.0
2017-07-19 09:40:00,91.97,92.27,91.95,92.13,18900.0,87.9975,88.2846,87.9784,88.1506,18900.0
2017-07-19 09:45:00,92.18,92.18,91.8,91.85,20600.0,88.1985,88.1985,87.8349,87.8827,20600.0
2017-07-19 09:50:00,91.72,91.93,91.72,91.92,10108.0,87.7583,87.9593,87.7583,87.9497,10108.0
2017-07-19 09:55:00,91.96,92.11,91.96,92.03,8100.0,87.988,88.1315,87.988,88.0549,8100.0
2017-07-19 10:00:00,92.07,92.07,91.9,92.0,3518.0,88.0932,88.0932,87.9306,88.0262,3518.0
2017-07-19 10:05:00,91.95,91.96,91.88,91.91,3401.0,87.9784,87.988,87.9114,87.9401,3401.0
2017-07-19 10:10:00,91.9,92.08,91.9,92.08,5900.0,87.9306,88.1028,87.9306,88.1028,5900.0
2017-07-19 10:15:00,92.07,92.07,92.0,92.02,2926.0,88.0932,88.0932,88.0262,88.0454,2926.0
2017-07-19 10:20:00,92.01,92.14,92.0,92.12,5200.0,88.0358,88.1602,88.0262,88.1411,5200.0
2017-07-19 10:25:00,92.11,92.17,92.09,92.11,2916.0,88.1315,88.1889,88.1123,88.1315,2916.0
2017-07-19 10:30:00,92.11,92.11,91.97,92.01,1696.0,88.1315,88.1315,87.9975,88.0358,1696.0
2017-07-19 10:35:00,91.98,92.06,91.98,92.06,4762.0,88.0071,88.0836,88.0071,88.0836,4762.0
2017-07-19 10:40:00,92.1,92.13,92.06,92.09,3520.0,88.1219,88.1506,88.0836,88.1123,3520.0
2017-07-19 10:45:00,92.1,92.26,92.1,92.26,4552.0,88.1219,88.275,88.1219,88.275,4552.0
2017-07-19 10:50:00,92.28,92.35,92.27,92.3,3700.0,88.2941,88.3611,88.2846,88.3133,3700.0
2017-07-19 10:55:00,92.27,92.32,92.27,92.32,2605.0,88.2846,88.3324,88.2846,88.3324,2605.0
2017-07-19 11:00:00,92.34,92.53,92.33,92.44,11608.0,88.3515,88.5333,88.342,88.4472,11608.0
2017-07-19 11:05:00,92.47,92.59,92.46,92.59,6272.0,88.4759,88.5907,88.4664,88.5907,6272.0
2017-07-19 11:10:00,92.58,92.6,92.55,92.56,3163.0,88.5812,88.6003,88.5525,88.562,3163.0
2017-07-19 11:15:00,92.5,92.5,92.39,92.39,4236.0,88.5046,88.5046,88.3994,88.3994,4236.0
2017-07-19 11:20:00,92.39,92.72,92.32,92.42,62463.0,88.3994,88.7151,88.3324,88.4281,62463.0
2017-07-19 11:25:00,92.41,92.88,92.41,92.82,9001.0,88.4185,88.8682,88.4185,88.8108,9001.0
2017-07-19 11:30:00,92.79,92.8,92.68,92.75,5001.0,88.7821,88.7917,88.6769,88.7438,5001.0
2017-07-19 11:35:00,92.79,92.9,92.78,92.88,4013.0,88.7821,88.8874,88.7725,88.8682,4013.0
2017-07-19 11:40:00,92.85,92.93,92.83,92.83,4938.0,88.8395,88.9161,88.8204,88.8204,4938.0
2017-07-19 11:45:00,92.86,92.98,92.85,92.96,4501.0,88.8491,88.9639,88.8395,88.9448,4501.0
2017-07-19 11:50:00,92.95,92.96,92.85,92.9,6348.0,88.9352,88.9448,88.8395,88.8874,6348.0
2017-07-19 11:55:00,92.9,92.91,92.85,92.87,2108.0,88.8874,88.8969,88.8395,88.8587,2108.0
2017-07-19 12:00:00,92.84,92.84,92.5,92.53,11538.0,88.83,88.83,88.5046,88.5333,11538.0
2017-07-19 12:05:00,92.53,92.69,92.53,92.65,4500.0,88.5333,88.6864,88.5333,88.6482,4500.0
2017-07-19 12:10:00,92.7,92.78,92.69,92.74,2133.0,88.696,88.7725,88.6864,88.7343,2133.0
2017-07-19 12:15:00,92.78,92.78,92.7,92.7,1800.0,88.7725,88.7725,88.696,88.696,1800.0
2017-07-19 12:20:00,92.71,92.76,92.69,92.76,4874.0,88.7056,88.7534,88.6864,88.7534,4874.0
2017-07-19 12:25:00,92.76,92.79,92.74,92.79,3008.0,88.7534,88.7821,88.7343,88.7821,3008.0
2017-07-19 12:30:00,92.78,92.78,92.67,92.71,2495.0,88.7725,88.7725,88.6673,88.7056,2495.0
2017-07-19 12:35:00,92.7,92.73,92.68,92.7,7301.0,88.696,88.7247,88.6769,88.696,7301.0
2017-07-19 12:40:00,92.71,92.87,92.68,92.83,6953.0,88.7056,88.8587,88.6769,88.8204,6953.0
2017-07-19 12:45:00,92.83,92.83,92.67,92.7,2350.0,88.8204,88.8204,88.6673,88.696,2350.0
2017-07-19 12:50:00,92.71,92.76,92.7,92.76,3487.0,88.7056,88.7534,88.696,88.7534,3487.0
2017-07-19 12:55:00,92.71,92.79,92.71,92.79,2830.0,88.7056,88.7821,88.7056,88.7821,2830.0
2017-07-19 13:00:00,92.79,92.86,92.78,92.83,2361.0,88.7821,88.8491,88.7725,88.8204,2361.0
2017-07-19 13:05:00,92.82,92.88,92.78,92.87,4921.0,88.8108,88.8682,88.7725,88.8587,4921.0
2017-07-19 13:10:00,92.88,92.88,92.84,92.86,694.0,88.8682,88.8682,88.83,88.8491,694.0
2017-07-19 13:15:00,92.84,92.84,92.81,92.81,600.0,88.83,88.83,88.8012,88.8012,600.0
2017-07-19 13:20:00,92.81,92.89,92.8,92.88,5673.0,88.8012,88.8778,88.7917,88.8682,5673.0
2017-07-19 13:25:00,92.87,92.87,92.82,92.85,2687.0,88.8587,88.8587,88.8108,88.8395,2687.0
2017-07-19 13:30:00,92.86,92.87,92.84,92.86,2200.0,88.8491,88.8587,88.83,88.8491,2200.0
2017-07-19 13:35:00,92.87,92.87,92.75,92.75,3601.0,88.8587,88.8587,88.7438,88.7438,3601.0
2017-07-19 13:40:00,92.75,92.83,92.73,92.74,2900.0,88.7438,88.8204,88.7247,88.7343,2900.0
2017-07-19 13:45:00,92.73,92.81,92.7,92.77,4728.0,88.7247,88.8012,88.696,88.763,4728.0
2017-07-19 13:50:00,92.78,92.81,92.72,92.73,3050.0,88.7725,88.8012,88.7151,88.7247,3050.0
2017-07-19 13:55:00,92.75,92.75,92.7,92.73,2769.0,88.7438,88.7438,88.696,88.7247,2769.0
2017-07-19 14:00:00,92.7,92.76,92.7,92.72,3299.0,88.696,88.7534,88.696,88.7151,3299.0
2017-07-19 14:05:00,92.73,92.76,92.71,92.76,2624.0,88.7247,88.7534,88.7056,88.7534,2624.0
2017-07-19 14:10:00,92.77,92.78,92.77,92.77,803.0,88.763,88.7725,88.763,88.763,803.0
2017-07-19 14:15:00,92.75,92.8,92.72,92.79,2315.0,88.7438,88.7917,88.7151,88.7821,2315.0
2017-07-19 14:20:00,92.79,92.79,92.71,92.71,1301.0,88.7821,88.7821,88.7056,88.7056,1301.0
2017-07-19 14:25:00,92.7,92.72,92.69,92.7,1728.0,88.696,88.7151,88.6864,88.696,1728.0
2017-07-19 14:30:00,92.68,92.72,92.66,92.7,2026.0,88.6769,88.7151,88.6577,88.696,2026.0
2017-07-19 14:35:00,92.7,92.7,92.63,92.68,2100.0,88.696,88.696,88.629,88.6769,2100.0
2017-07-19 14:40:00,92.69,92.76,92.68,92.74,2450.0,88.6864,88.7534,88.6769,88.7343,2450.0
2017-07-19 14:45:00,92.74,92.79,92.72,92.78,2634.0,88.7343,88.7821,88.7151,88.7725,2634.0
2017-07-19 14:50:00,92.77,92.8,92.76,92.76,3000.0,88.763,88.7917,88.7534,88.7534,3000.0
2017-07-19 14:55:00,92.77,92.77,92.67,92.67,5000.0,88.763,88.763,88.6673,88.6673,5000.0
2017-07-19 15:00:00,92.64,92.66,92.58,92.6,2506.0,88.6386,88.6577,88.5812,88.6003,2506.0
2017-07-19 15:05:00,92.6,92.62,92.57,92.6,3101.0,88.6003,88.6195,88.5716,88.6003,3101.0
2017-07-19 15:10:00,92.59,92.64,92.57,92.58,5112.0,88.5907,88.6386,88.5716,88.5812,5112.0
2017-07-19 15:15:00,92.57,92.61,92.56,92.61,3484.0,88.5716,88.6099,88.562,88.6099,3484.0
2017-07-19 15:20:00,92.59,92.64,92.56,92.64,5444.0,88.5907,88.6386,88.562,88.6386,5444.0
2017-07-19 15:25:00,92.63,92.69,92.62,92.67,2527.0,88.629,88.6864,88.6195,88.6673,2527.0
2017-07-19 15:30:00,92.68,92.73,92.67,92.67,7162.0,88.6769,88.7247,88.6673,88.6673,7162.0
2017-07-19 15:35:00,92.66,92.67,92.61,92.65,6230.0,88.6577,88.6673,88.6099,88.6482,6230.0
2017-07-19 15:40:00,92.65,92.68,92.62,92.62,7133.0,88.6482,88.6769,88.6195,88.6195,7133.0
2017-07-19 15:45:00,92.64,92.65,92.56,92.58,15673.0,88.6386,88.6482,88.562,88.5812,15673.0
2017-07-19 15:50:00,92.58,92.61,92.57,92.58,23244.0,88.5812,88.6099,88.5716,88.5812,23244.0
2017-07-19 15:55:00,92.58,92.78,92.58,92.73,66749.0,88.5812,88.7725,88.5812,88.7247,66749.0
2017-07-20 09:30:00,92.78,93.15,92.77,92.97,15274.0,88.7725,89.1266,88.763,88.9543,15274.0
2017-07-20 09:35:00,93.08,93.08,92.8,92.9,24753.0,89.0596,89.0596,88.7917,88.8874,24753.0
2017-07-20 09:40:00,92.76,92.98,92.67,92.74,12065.0,88.7534,88.9639,88.6673,88.7343,12065.0
2017-07-20 09:45:00,92.65,92.74,92.52,92.6,16310.0,88.6482,88.7343,88.5238,88.6003,16310.0
2017-07-20 09:50:00,92.59,92.67,92.56,92.64,6300.0,88.5907,88.6673,88.562,88.6386,6300.0
2017-07-20 09:55:00,92.67,92.87,92.67,92.83,5524.0,88.6673,88.8587,88.6673,88.8204,5524.0
2017-07-20 10:00:00,92.8,92.8,92.62,92.68,20313.0,88.7917,88.7917,88.6195,88.6769,20313.0
2017-07-20 10:05:00,92.71,92.85,92.71,92.79,9244.0,88.7056,88.8395,88.7056,88.7821,9244.0
2017-07-20 10:10:00,92.8,92.81,92.66,92.71,9300.0,88.7917,88.8012,88.6577,88.7056,9300.0
2017-07-20 10:15:00,92.73,92.8,92.66,92.76,15701.0,88.7247,88.7917,88.6577,88.7534,15701.0
2017-07-20 10:20:00,92.78,92.78,92.7,92.72,1500.0,88.7725,88.7725,88.696,88.7151,1500.0
2017-07-20 10:25:00,92.74,92.75,92.7,92.73,1249.0,88.7343,88.7438,88.696,88.7247,1249.0
2017-07-20 10:30:00,92.78,92.78,92.52,92.64,13672.0,88.7725,88.7725,88.5238,88.6386,13672.0
2017-07-20 10:35:00,92.73,92.75,92.68,92.71,2826.0,88.7247,88.7438,88.6769,88.7056,2826.0
2017-07-20 10:40:00,92.68,92.87,92.65,92.78,4575.0,88.6769,88.8587,88.6482,88.7725,4575.0
2017-07-20 10:45:00,92.75,92.88,92.71,92.88,1618.0,88.7438,88.8682,88.7056,88.8682,1618.0
2017-07-20 10:50:00,92.9,93.01,92.88,93.01,9233.0,88.8874,88.9926,88.8682,88.9926,9233.0
2017-07-20 10:55:00,93.02,93.09,92.98,93.09,13210.0,89.0022,89.0692,88.9639,89.0692,13210.0
2017-07-20 11:00:00,93.09,93.11,93.02,93.08,2951.0,89.0692,89.0883,89.0022,89.0596,2951.0
2017-07-20 11:05:00,93.05,93.07,93.01,93.01,1752.0,89.0309,89.05,88.9926,88.9926,1752.0
2017-07-20 11:10:00,93.0,93.0,92.95,93.0,4260.0,88.983,88.983,88.9352,88.983,4260.0
2017-07-20 11:15:00,93.02,93.06,92.99,93.0,2970.0,89.0022,89.0404,88.9735,88.983,2970.0
2017-07-20 11:20:00,93.01,93.14,93.01,93.1,2100.0,88.9926,89.117,88.9926,89.0787,2100.0
2017-07-20 11:25:00,93.04,93.16,93.01,93.1,2100.0,89.0213,89.1361,88.9926,89.0787,2100.0
2017-07-20 11:30:00,93.06,93.19,93.03,93.14,3900.0,89.0404,89.1648,89.0117,89.117,3900.0
2017-07-20 11:35:00,93.19,93.24,93.19,93.19,2441.0,89.1648,89.2127,89.1648,89.1648,2441.0
2017-07-20 11:40:00,93.17,93.29,93.15,93.26,3062.0,89.1457,89.2605,89.1266,89.2318,3062.0
2017-07-20 11:45:00,93.27,93.41,93.26,93.39,8877.0,89.2414,89.3753,89.2318,89.3562,8877.0
2017-07-20 11:50:00,93.41,93.48,93.31,93.48,11083.0,89.3753,89.4423,89.2797,89.4423,11083.0
2017-07-20 11:55:00,93.47,93.56,93.38,93.49,13002.0,89.4327,89.5189,89.3466,89.4519,13002.0
2017-07-20 12:00:00,93.48,93.5,93.41,93.41,3100.0,89.4423,89.4614,89.3753,89.3753,3100.0
2017-07-20 12:05:00,93.37,93.37,93.3,93.36,3100.0,89.3371,89.3371,89.2701,89.3275,3100.0
2017-07-20 12:10:00,93.31,93.48,93.31,93.44,4900.0,89.2797,89.4423,89.2797,89.404,4900.0
2017-07-20 12:15:00,93.38,93.4,93.32,93.36,7201.0,89.3466,89.3658,89.2892,89.3275,7201.0
2017-07-20 12:20:00,93.35,93.47,93.34,93.45,16439.0,89.3179,89.4327,89.3084,89.4136,16439.0
2017-07-20 12:25:00,93.45,93.46,93.43,93.45,4624.0,89.4136,89.4232,89.3945,89.4136,4624.0
2017-07-20 12:30:00,93.46,93.48,93.44,93.45,3989.0,89.4232,89.4423,89.404,89.4136,3989.0
2017-07-20 12:35:00,93.45,93.57,93.44,93.55,6000.0,89.4136,89.5284,89.404,89.5093,6000.0
2017-07-20 12:40:00,93.55,93.56,93.5,93.53,6271.0,89.5093,89.5189,89.4614,89.4901,6271.0
2017-07-20 12:45:00,93.5,93.51,93.44,93.46,3839.0,89.4614,89.471,89.404,89.4232,3839.0
2017-07-20 12:50:00,93.47,93.49,93.42,93.49,1803.0,89.4327,89.4519,89.3849,89.4519,1803.0
2017-07-20 12:55:00,93.45,93.47,93.43,93.46,4403.0,89.4136,89.4327,89.3945,89.4232,4403.0
2017-07-20 13:00:00,93.46,93.46,93.34,93.38,12446.0,89.4232,89.4232,89.3084,89.3466,12446.0
2017-07-20 13:05:00,93.37,93.39,93.21,93.33,5017.0,89.3371,89.3562,89.184,89.2988,5017.0
2017-07-20 13:10:00,93.33,93.46,93.31,93.43,4600.0,89.2988,89.4232,89.2797,89.3945,4600.0
2017-07-20 13:15:00,93.42,93.48,93.37,93.48,2700.0,89.3849,89.4423,89.3371,89.4423,2700.0
2017-07-20 13:20:00,93.44,93.44,93.37,93.42,3512.0,89.404,89.404,89.3371,89.3849,3512.0
2017-07-20 13:25:00,93.42,93.43,93.39,93.43,400.0,89.3849,89.3945,89.3562,89.3945,400.0
2017-07-20 13:30:00,93.4,93.48,93.37,93.44,3502.0,89.3658,89.4423,89.3371,89.404,3502.0
2017-07-20 13:35:00,93.44,93.48,93.43,93.45,6600.0,89.404,89.4423,89.3945,89.4136,6600.0
2017-07-20 13:40:00,93.46,93.54,93.43,93.53,4925.0,89.4232,89.4997,89.3945,89.4901,4925.0
2017-07-20 13:45:00,93.51,93.58,93.51,93.53,3450.0,89.471,89.538,89.471,89.4901,3450.0
2017-07-20 13:50:00,93.54,93.54,93.51,93.52,1137.0,89.4997,89.4997,89.471,89.4806,1137.0
2017-07-20 13:55:00,93.5,93.56,93.5,93.53,2800.0,89.4614,89.5189,89.4614,89.4901,2800.0
2017-07-20 14:00:00,93.5,93.51,93.48,93.51,6142.0,89.4614,89.471,89.4423,89.471,6142.0
2017-07-20 14:05:00,93.5,93.56,93.49,93.56,7887.0,89.4614,89.5189,89.4519,89.5189,7887.0
2017-07-20 14:10:00,93.55,93.67,93.5,93.62,6776.0,89.5093,89.6241,89.4614,89.5763,6776.0
2017-07-20 14:15:00,93.62,93.64,93.56,93.56,4414.0,89.5763,89.5954,89.5189,89.5189,4414.0
2017-07-20 14:20:00,93.56,93.58,93.5,93.52,3853.0,89.5189,89.538,89.4614,89.4806,3853.0
2017-07-20 14:25:00,93.48,93.48,93.42,93.46,4872.0,89.4423,89.4423,89.3849,89.4232,4872.0
2017-07-20 14:30:00,93.44,93.53,93.42,93.53,4376.0,89.404,89.4901,89.3849,89.4901,4376.0
2017-07-20 14:35:00,93.54,93.54,93.48,93.48,4640.0,89.4997,89.4997,89.4423,89.4423,4640.0
2017-07-20 14:40:00,93.53,93.56,93.49,93.56,4507.0,89.4901,89.5189,89.4519,89.5189,4507.0
2017-07-20 14:45:00,93.54,93.55,93.52,93.54,2626.0,89.4997,89.5093,89.4806,89.4997,2626.0
2017-07-20 14:50:00,93.52,93.6,93.52,93.57,3554.0,89.4806,89.5571,89.4806,89.5284,3554.0
2017-07-20 14:55:00,93.57,93.66,93.56,93.62,5713.0,89.5284,89.6145,89.5189,89.5763,5713.0
2017-07-20 15:00:00,93.61,93.65,93.6,93.65,7041.0,89.5667,89.605,89.5571,89.605,7041.0
2017-07-20 15:05:00,93.65,93.67,93.62,93.67,8018.0,89.605,89.6241,89.5763,89.6241,8018.0
2017-07-20 15:10:00,93.65,93.79,93.65,93.77,12518.0,89.605,89.7389,89.605,89.7198,12518.0
2017-07-20 15:15:00,93.77,93.78,93.74,93.76,14499.0,89.7198,89.7293,89.6911,89.7102,14499.0
2017-07-20 15:20:00,93.75,93.8,93.72,93.79,39971.0,89.7006,89.7485,89.6719,89.7389,39971.0
2017-07-20 15:25:00,93.8,93.87,93.78,93.84,19342.0,89.7485,89.8155,89.7293,89.7868,19342.0
2017-07-20 15:30:00,93.84,93.85,93.67,93.69,51918.0,89.7868,89.7963,89.6241,89.6432,51918.0
2017-07-20 15:35:00,93.67,93.69,93.55,93.55,18342.0,89.6241,89.6432,89.5093,89.5093,18342.0
2017-07-20 15:40:00,93.55,93.68,93.52,93.65,26494.0,89.5093,89.6337,89.4806,89.605,26494.0
2017-07-20 15:45:00,93.66,93.81,93.66,93.73,42330.0,89.6145,89.7581,89.6145,89.6815,42330.0
2017-07-20 15:50:00,93.73,93.73,93.63,93.7,57916.0,89.6815,89.6815,89.5858,89.6528,57916.0
2017-07-20 15:55:00,93.71,93.71,93.61,93.64,54355.0,89.6624,89.6624,89.5667,89.5954,54355.0
2017-07-21 09:30:00,93.63,93.81,93.38,93.61,55074.0,89.5858,89.7581,89.3466,89.5667,55074.0
2017-07-21 09:35:00,93.75,93.88,93.72,93.8,5606.0,89.7006,89.825,89.6719,89.7485,5606.0
2017-07-21 09:40:00,93.81,93.91,93.77,93.77,3700.0,89.7581,89.8537,89.7198,89.7198,3700.0
2017-07-21 09:45:00,93.74,93.76,93.61,93.68,6905.0,89.6911,89.7102,89.5667,89.6337,6905.0
2017-07-21 09:50:00,93.74,93.81,93.67,93.71,5800.0,89.6911,89.7581,89.6241,89.6624,5800.0
2017-07-21 09:55:00,93.68,93.9,93.65,93.75,4500.0,89.6337,89.8442,89.605,89.7006,4500.0
2017-07-21 10:00:00,93.78,94.07,93.78,94.07,7392.0,89.7293,90.0068,89.7293,90.0068,7392.0
2017-07-21 10:05:00,94.01,94.06,93.84,93.92,8091.0,89.9494,89.9973,89.7868,89.8633,8091.0
2017-07-21 10:10:00,93.96,94.08,93.92,94.03,6339.0,89.9016,90.0164,89.8633,89.9686,6339.0
2017-07-21 10:15:00,94.0,94.04,93.96,94.04,2167.0,89.9398,89.9781,89.9016,89.9781,2167.0
2017-07-21 10:20:00,94.03,94.12,93.94,94.0,10950.0,89.9686,90.0547,89.8824,89.9398,10950.0
2017-07-21 10:25:00,93.96,93.99,93.85,93.95,3320.0,89.9016,89.9303,89.7963,89.892,3320.0
2017-07-21 10:30:00,93.95,94.03,93.93,93.98,8544.0,89.892,89.9686,89.8729,89.9207,8544.0
2017-07-21 10:35:00,93.99,94.01,93.97,94.0,2940.0,89.9303,89.9494,89.9111,89.9398,2940.0
2017-07-21 10:40:00,93.99,94.12,93.98,94.02,7450.0,89.9303,90.0547,89.9207,89.959,7450.0
2017-07-21 10:45:00,94.0,94.07,93.98,94.03,9456.0,89.9398,90.0068,89.9207,89.9686,9456.0
2017-07-21 10:50:00,94.03,94.04,93.98,94.0,13179.0,89.9686,89.9781,89.9207,89.9398,13179.0
2017-07-21 10:55:00,94.0,94.01,93.94,93.98,14730.0,89.9398,89.9494,89.8824,89.9207,14730.0
2017-07-21 11:00:00,93.99,94.03,93.96,93.99,6868.0,89.9303,89.9686,89.9016,89.9303,6868.0
2017-07-21 11:05:00,93.95,94.1,93.95,94.1,6465.0,89.892,90.0355,89.892,90.0355,6465.0
2017-07-21 11:10:00,94.07,94.13,94.07,94.13,1912.0,90.0068,90.0642,90.0068,90.0642,1912.0
2017-07-21 11:15:00,94.14,94.16,94.05,94.16,8558.0,90.0738,90.0929,89.9877,90.0929,8558.0
2017-07-21 11:20:00,94.17,94.18,94.0,94.02,7658.0,90.1025,90.1121,89.9398,89.959,7658.0
2017-07-21 11:25:00,94.01,94.09,93.95,94.02,10192.0,89.9494,90.026,89.892,89.959,10192.0
2017-07-21 11:30:00,94.03,94.06,94.03,94.05,1730.0,89.9686,89.9973,89.9686,89.9877,1730.0
2017-07-21 11:35:00,94.08,94.18,94.08,94.17,3910.0,90.0164,90.1121,90.0164,90.1025,3910.0
2017-07-21 11:40:00,94.17,94.26,94.15,94.26,30198.0,90.1025,90.1886,90.0834,90.1886,30198.0
2017-07-21 11:45:00,94.26,94.26,94.13,94.15,31378.0,90.1886,90.1886,90.0642,90.0834,31378.0
2017-07-21 11:50:00,94.15,94.18,94.12,94.12,2112.0,90.0834,90.1121,90.0547,90.0547,2112.0
2017-07-21 11:55:00,94.12,94.21,94.1,94.21,4836.0,90.0547,90.1408,90.0355,90.1408,4836.0
2017-07-21 12:00:00,94.23,94.32,94.14,94.14,8173.0,90.1599,90.246,90.0738,90.0738,8173.0
2017-07-21 12:05:00,94.16,94.22,94.14,94.19,5292.0,90.0929,90.1503,90.0738,90.1216,5292.0
2017-07-21 12:10:00,94.18,94.19,94.16,94.16,2000.0,90.1121,90.1216,90.0929,90.0929,2000.0
2017-07-21 12:15:00,94.16,94.23,94.13,94.17,6808.0,90.0929,90.1599,90.0642,90.1025,6808.0
2017-07-21 12:20:00,94.18,94.2,94.17,94.19,3956.0,90.1121,90.1312,90.1025,90.1216,3956.0
2017-07-21 12:25:00,94.19,94.22,94.19,94.2,2203.0,90.1216,90.1503,90.1216,90.1312,2203.0
2017-07-21 12:30:00,94.19,94.22,94.18,94.19,17656.0,90.1216,90.1503,90.1121,90.1216,17656.0
2017-07-21 12:35:00,94.18,94.19,94.09,94.12,2700.0,90.1121,90.1216,90.026,90.0547,2700.0
2017-07-21 12:40:00,94.13,94.17,94.08,94.15,1800.0,90.0642,90.1025,90.0164,90.0834,1800.0
2017-07-21 12:45:00,94.15,94.17,94.13,94.13,1500.0,90.0834,90.1025,90.0642,90.0642,1500.0
2017-07-21 12:50:00,94.15,94.16,94.07,94.07,2594.0,90.0834,90.0929,90.0068,90.0068,2594.0
2017-07-21 12:55:00,94.1,94.13,94.09,94.09,3966.0,90.0355,90.0642,90.026,90.026,3966.0
2017-07-21 13:00:00,94.08,94.09,94.05,94.06,3145.0,90.0164,90.026,89.9877,89.9973,3145.0
2017-07-21 13:05:00,94.07,94.1,94.02,94.04,10703.0,90.0068,90.0355,89.959,89.9781,10703.0
2017-07-21 13:10:00,94.05,94.07,93.99,94.0,4273.0,89.9877,90.0068,89.9303,89.9398,4273.0
2017-07-21 13:15:00,94.0,94.0,93.9,93.9,27320.0,89.9398,89.9398,89.8442,89.8442,27320.0
2017-07-21 13:20:00,93.87,93.93,93.86,93.88,3196.0,89.8155,89.8729,89.8059,89.825,3196.0
2017-07-21 13:25:00,93.88,93.92,93.78,93.83,9050.0,89.825,89.8633,89.7293,89.7772,9050.0
2017-07-21 13:30:00,93.83,93.83,93.74,93.74,4686.0,89.7772,89.7772,89.6911,89.6911,4686.0
2017-07-21 13:35:00,93.74,93.86,93.72,93.84,6750.0,89.6911,89.8059,89.6719,89.7868,6750.0
2017-07-21 13:40:00,93.82,93.95,93.82,93.86,10910.0,89.7676,89.892,89.7676,89.8059,10910.0
2017-07-21 13:45:00,93.88,93.94,93.86,93.88,7329.0,89.825,89.8824,89.8059,89.825,7329.0
2017-07-21 13:50:00,93.89,93.93,93.87,93.93,2236.0,89.8346,89.8729,89.8155,89.8729,2236.0
2017-07-21 13:55:00,93.93,93.97,93.91,93.96,3061.0,89.8729,89.9111,89.8537,89.9016,3061.0
2017-07-21 14:00:00,93.96,93.99,93.83,93.83,4640.0,89.9016,89.9303,89.7772,89.7772,4640.0
2017-07-21 14:05:00,93.82,93.88,93.74,93.88,17448.0,89.7676,89.825,89.6911,89.825,17448.0
2017-07-21 14:10:00,93.91,93.96,93.86,93.93,24548.0,89.8537,89.9016,89.8059,89.8729,24548.0
2017-07-21 14:15:00,93.94,93.95,93.63,93.63,8888.0,89.8824,89.892,89.5858,89.5858,8888.0
2017-07-21 14:20:00,93.66,93.69,93.62,93.65,2962.0,89.6145,89.6432,89.5763,89.605,2962.0
2017-07-21 14:25:00,93.65,93.69,93.62,93.62,7829.0,89.605,89.6432,89.5763,89.5763,7829.0
2017-07-21 14:30:00,93.64,93.77,93.64,93.73,3150.0,89.5954,89.7198,89.5954,89.6815,3150.0
2017-07-21 14:35:00,93.73,93.81,93.71,93.81,5983.0,89.6815,89.7581,89.6624,89.7581,5983.0
2017-07-21 14:40:00,93.8,93.8,93.76,93.8,4326.0,89.7485,89.7485,89.7102,89.7485,4326.0
2017-07-21 14:45:00,93.79,93.8,93.74,93.77,6239.0,89.7389,89.7485,89.6911,89.7198,6239.0
2017-07-21 14:50:00,93.77,93.84,93.77,93.8,3194.0,89.7198,89.7868,89.7198,89.7485,3194.0
2017-07-21 14:55:00,93.8,93.82,93.77,93.81,5200.0,89.7485,89.7676,89.7198,89.7581,5200.0
2017-07-21 15:00:00,93.8,93.81,93.77,93.81,5615.0,89.7485,89.7581,89.7198,89.7581,5615.0
2017-07-21 15:05:00,93.8,93.8,93.75,93.75,3800.0,89.7485,89.7485,89.7006,89.7006,3800.0
2017-07-21 15:10:00,93.75,93.79,93.72,93.73,5800.0,89.7006,89.7389,89.6719,89.6815,5800.0
2017-07-21 15:15:00,93.75,93.78,93.74,93.75,2633.0,89.7006,89.7293,89.6911,89.7006,2633.0
2017-07-21 15:20:00,93.75,93.77,93.74,93.75,6318.0,89.7006,89.7198,89.6911,89.7006,6318.0
2017-07-21 15:25:00,93.73,93.76,93.7,93.75,7240.0,89.6815,89.7102,89.6528,89.7006,7240.0
2017-07-21 15:30:00,93.73,93.75,93.71,93.75,8069.0,89.6815,89.7006,89.6624,89.7006,8069.0
2017-07-21 15:35:00,93.75,93.79,93.74,93.78,12878.0,89.7006,89.7389,89.6911,89.7293,12878.0
2017-07-21 15:40:00,93.78,93.78,93.71,93.73,12378.0,89.7293,89.7293,89.6624,89.6815,12378.0
2017-07-21 15:45:00,93.72,93.73,93.6,93.61,20916.0,89.6719,89.6815,89.5571,89.5667,20916.0
2017-07-21 15:50:00,93.62,93.64,93.61,93.61,17343.0,89.5763,89.5954,89.5667,89.5667,17343.0
2017-07-21 15:55:00,93.61,93.76,93.61,93.75,64863.0,89.5667,89.7102,89.5667,89.7006,64863.0
2017-07-24 09:30:00,93.85,94.33,93.85,94.23,8775.0,89.7963,90.2556,89.7963,90.1599,8775.0
2017-07-24 09:35:00,93.99,94.33,93.87,93.9,8525.0,89.9303,90.2556,89.8155,89.8442,8525.0
2017-07-24 09:40:00,93.92,94.0,93.62,93.62,21041.0,89.8633,89.9398,89.5763,89.5763,21041.0
2017-07-24 09:45:00,93.6,93.81,93.53,93.81,3100.0,89.5571,89.7581,89.4901,89.7581,3100.0
2017-07-24 09:50:00,93.72,93.87,93.71,93.87,2148.0,89.6719,89.8155,89.6624,89.8155,2148.0
2017-07-24 09:55:00,93.89,94.1,93.8,93.84,7800.0,89.8346,90.0355,89.7485,89.7868,7800.0
2017-07-24 10:00:00,93.86,93.92,93.81,93.89,1830.0,89.8059,89.8633,89.7581,89.8346,1830.0
2017-07-24 10:05:00,93.96,93.96,93.9,93.91,3107.0,89.9016,89.9016,89.8442,89.8537,3107.0
2017-07-24 10:10:00,93.96,94.08,93.93,94.05,8896.0,89.9016,90.0164,89.8729,89.9877,8896.0
2017-07-24 10:15:00,94.03,94.19,94.02,94.1,15308.0,89.9686,90.1216,89.959,90.0355,15308.0
2017-07-24 10:20:00,94.14,94.28,94.14,94.27,8718.0,90.0738,90.2078,90.0738,90.1982,8718.0
2017-07-24 10:25:00,94.35,94.38,94.21,94.23,33563.0,90.2747,90.3034,90.1408,90.1599,33563.0
2017-07-24 10:30:00,94.21,94.23,94.11,94.19,7067.0,90.1408,90.1599,90.0451,90.1216,7067.0
2017-07-24 10:35:00,94.2,94.21,94.16,94.16,3659.0,90.1312,90.1408,90.0929,90.0929,3659.0
2017-07-24 10:40:00,94.19,94.34,94.17,94.32,4812.0,90.1216,90.2652,90.1025,90.246,4812.0
2017-07-24 10:45:00,94.32,94.4,94.31,94.39,4506.0,90.246,90.3226,90.2365,90.313,4506.0
2017-07-24 10:50:00,94.39,94.48,94.39,94.47,4292.0,90.313,90.3991,90.313,90.3895,4292.0
2017-07-24 10:55:00,94.47,94.56,94.45,94.5,6999.0,90.3895,90.4757,90.3704,90.4183,6999.0
2017-07-24 11:00:00,94.49,94.51,94.47,94.48,3715.0,90.4087,90.4278,90.3895,90.3991,3715.0
2017-07-24 11:05:00,94.48,94.55,94.46,94.55,8178.0,90.3991,90.4661,90.38,90.4661,8178.0
2017-07-24 11:10:00,94.55,94.57,94.46,94.52,8920.0,90.4661,90.4852,90.38,90.4374,8920.0
2017-07-24 11:15:00,94.5,94.58,94.49,94.53,5011.0,90.4183,90.4948,90.4087,90.447,5011.0
2017-07-24 11:20:00,94.55,94.76,94.53,94.73,10390.0,90.4661,90.667,90.447,90.6383,10390.0
2017-07-24 11:25:00,94.75,94.78,94.69,94.75,9799.0,90.6575,90.6862,90.6,90.6575,9799.0
2017-07-24 11:30:00,94.74,94.79,94.73,94.76,5052.0,90.6479,90.6957,90.6383,90.667,5052.0
2017-07-24 11:35:00,94.78,94.81,94.67,94.67,5774.0,90.6862,90.7149,90.5809,90.5809,5774.0
2017-07-24 11:40:00,94.66,94.67,94.61,94.63,4500.0,90.5713,90.5809,90.5235,90.5426,4500.0
2017-07-24 11:45:00,94.62,94.64,94.6,94.64,3135.0,90.5331,90.5522,90.5139,90.5522,3135.0
2017-07-24 11:50:00,94.63,94.73,94.63,94.73,2406.0,90.5426,90.6383,90.5426,90.6383,2406.0
2017-07-24 11:55:00,94.73,94.81,94.69,94.7,8248.0,90.6383,90.7149,90.6,90.6096,8248.0
2017-07-24 12:00:00,94.72,94.76,94.7,94.71,2648.0,90.6287,90.667,90.6096,90.6192,2648.0
2017-07-24 12:05:00,94.67,94.74,94.67,94.72,30537.0,90.5809,90.6479,90.5809,90.6287,30537.0
2017-07-24 12:10:00,94.71,94.71,94.58,94.59,6750.0,90.6192,90.6192,90.4948,90.5044,6750.0
2017-07-24 12:15:00,94.59,94.59,94.48,94.52,17525.0,90.5044,90.5044,90.3991,90.4374,17525.0
2017-07-24 12:20:00,94.52,94.53,94.5,94.51,1580.0,90.4374,90.447,90.4183,90.4278,1580.0
2017-07-24 12:25:00,94.51,94.59,94.51,94.54,6067.0,90.4278,90.5044,90.4278,90.4565,6067.0
2017-07-24 12:30:00,94.58,94.65,94.56,94.56,23105.0,90.4948,90.5618,90.4757,90.4757,23105.0
2017-07-24 12:35:00,94.55,94.57,94.5,94.52,4030.0,90.4661,90.4852,90.4183,90.4374,4030.0
2017-07-24 12:40:00,94.5,94.55,94.48,94.55,2525.0,90.4183,90.4661,90.3991,90.4661,2525.0
2017-07-24 12:45:00,94.55,94.6,94.55,94.57,2050.0,90.4661,90.5139,90.4661,90.4852,2050.0
2017-07-24 12:50:00,94.59,94.59,94.52,94.55,1800.0,90.5044,90.5044,90.4374,90.4661,1800.0
2017-07-24 12:55:00,94.53,94.57,94.53,94.56,334.0,90.447,90.4852,90.447,90.4757,334.0
2017-07-24 13:00:00,94.56,94.57,94.49,94.49,2600.0,90.4757,90.4852,90.4087,90.4087,2600.0
2017-07-24 13:05:00,94.49,94.54,94.49,94.53,1531.0,90.4087,90.4565,90.4087,90.447,1531.0
2017-07-24 13:10:00,94.53,94.56,94.52,94.52,1800.0,90.447,90.4757,90.4374,90.4374,1800.0
2017-07-24 13:15:00,94.5,94.5,94.48,94.49,1400.0,90.4183,90.4183,90.3991,90.4087,1400.0
2017-07-24 13:20:00,94.46,94.49,94.46,94.49,2706.0,90.38,90.4087,90.38,90.4087,2706.0
2017-07-24 13:25:00,94.49,94.51,94.47,94.47,4176.0,90.4087,90.4278,90.3895,90.3895,4176.0
2017-07-24 13:30:00,94.47,94.5,94.43,94.5,3660.0,90.3895,90.4183,90.3513,90.4183,3660.0
2017-07-24 13:35:00,94.5,94.55,94.48,94.55,2742.0,90.4183,90.4661,90.3991,90.4661,2742.0
2017-07-24 13:40:00,94.55,94.55,94.48,94.51,2310.0,90.4661,90.4661,90.3991,90.4278,2310.0
2017-07-24 13:45:00,94.51,94.52,94.48,94.49,1635.0,90.4278,90.4374,90.3991,90.4087,1635.0
2017-07-24 13:50:00,94.5,94.54,94.5,94.51,2000.0,90.4183,90.4565,90.4183,90.4278,2000.0
2017-07-24 13:55:00,94.52,94.52,94.46,94.46,1833.0,90.4374,90.4374,90.38,90.38,1833.0
2017-07-24 14:00:00,94.45,94.46,94.41,94.46,2384.0,90.3704,90.38,90.3321,90.38,2384.0
2017-07-24 14:05:00,94.47,94.53,94.47,94.52,2331.0,90.3895,90.447,90.3895,90.4374,2331.0
2017-07-24 14:10:00,94.53,94.54,94.51,94.53,2000.0,90.447,90.4565,90.4278,90.447,2000.0
2017-07-24 14:15:00,94.52,94.64,94.52,94.62,5546.0,90.4374,90.5522,90.4374,90.5331,5546.0
2017-07-24 14:20:00,94.62,94.72,94.61,94.72,4708.0,90.5331,90.6287,90.5235,90.6287,4708.0
2017-07-24 14:25:00,94.75,94.76,94.71,94.73,3409.0,90.6575,90.667,90.6192,90.6383,3409.0
2017-07-24 14:30:00,94.74,94.76,94.72,94.75,1900.0,90.6479,90.667,90.6287,90.6575,1900.0
2017-07-24 14:35:00,94.75,94.79,94.74,94.78,3016.0,90.6575,90.6957,90.6479,90.6862,3016.0
2017-07-24 14:40:00,94.78,94.78,94.74,94.78,2697.0,90.6862,90.6862,90.6479,90.6862,2697.0
2017-07-24 14:45:00,94.76,94.76,94.67,94.67,2008.0,90.667,90.667,90.5809,90.5809,2008.0
2017-07-24 14:50:00,94.69,94.78,94.67,94.78,4966.0,90.6,90.6862,90.5809,90.6862,4966.0
2017-07-24 14:55:00,94.75,94.79,94.75,94.79,1700.0,90.6575,90.6957,90.6575,90.6957,1700.0
2017-07-24 15:00:00,94.83,94.83,94.79,94.82,3301.0,90.734,90.734,90.6957,90.7244,3301.0
2017-07-24 15:05:00,94.81,94.82,94.78,94.82,4508.0,90.7149,90.7244,90.6862,90.7244,4508.0
2017-07-24 15:10:00,94.82,94.88,94.82,94.88,4654.0,90.7244,90.7818,90.7244,90.7818,4654.0
2017-07-24 15:15:00,94.88,94.92,94.88,94.9,3693.0,90.7818,90.8201,90.7818,90.801,3693.0
2017-07-24 15:20:00,94.88,94.9,94.86,94.9,3527.0,90.7818,90.801,90.7627,90.801,3527.0
2017-07-24 15:25:00,94.9,94.9,94.88,94.89,2110.0,90.801,90.801,90.7818,90.7914,2110.0
2017-07-24 15:30:00,94.88,94.93,94.88,94.92,5405.0,90.7818,90.8297,90.7818,90.8201,5405.0
2017-07-24 15:35:00,94.92,94.96,94.91,94.94,11193.0,90.8201,90.8584,90.8105,90.8392,11193.0
2017-07-24 15:40:00,94.94,94.99,94.93,94.95,16386.0,90.8392,90.8871,90.8297,90.8488,16386.0
2017-07-24 15:45:00,94.94,95.0,94.9,94.94,28940.0,90.8392,90.8967,90.801,90.8392,28940.0
2017-07-24 15:50:00,94.94,94.94,94.81,94.86,20395.0,90.8392,90.8392,90.7149,90.7627,20395.0
2017-07-24 15:55:00,94.85,94.85,94.74,94.83,52801.0,90.7531,90.7531,90.6479,90.734,52801.0
2017-07-25 09:30:00,95.05,95.45,94.8,94.85,32013.0,90.9445,91.3272,90.7053,90.7531,32013.0
2017-07-25 09:35:00,94.84,94.87,94.57,94.75,12055.0,90.7436,90.7723,90.4852,90.6575,12055.0
2017-07-25 09:40:00,94.75,94.78,94.67,94.76,22995.0,90.6575,90.6862,90.5809,90.667,22995.0
2017-07-25 09:45:00,94.75,94.8,94.63,94.73,12033.0,90.6575,90.7053,90.5426,90.6383,12033.0
2017-07-25 09:50:00,94.77,94.95,94.77,94.9,8316.0,90.6766,90.8488,90.6766,90.801,8316.0
2017-07-25 09:55:00,94.94,95.14,94.93,95.05,9023.0,90.8392,91.0306,90.8297,90.9445,9023.0
2017-07-25 10:00:00,95.02,95.12,94.98,95.12,2206.0,90.9158,91.0115,90.8775,91.0115,2206.0
2017-07-25 10:05:00,95.06,95.17,95.06,95.17,2812.0,90.9541,91.0593,90.9541,91.0593,2812.0
2017-07-25 10:10:00,95.12,95.19,95.09,95.19,4265.0,91.0115,91.0784,90.9828,91.0784,4265.0
2017-07-25 10:15:00,95.2,95.4,95.2,95.34,4927.0,91.088,91.2794,91.088,91.222,4927.0
2017-07-25 10:20:00,95.29,95.34,95.25,95.26,3901.0,91.1741,91.222,91.1359,91.1454,3901.0
2017-07-25 10:25:00,95.32,95.53,95.31,95.49,5371.0,91.2028,91.4038,91.1933,91.3655,5371.0
2017-07-25 10:30:00,95.52,95.59,95.45,95.48,70926.0,91.3942,91.4612,91.3272,91.3559,70926.0
2017-07-25 10:35:00,95.48,95.48,95.23,95.23,5304.0,91.3559,91.3559,91.1167,91.1167,5304.0
2017-07-25 10:40:00,95.25,95.4,95.25,95.4,4300.0,91.1359,91.2794,91.1359,91.2794,4300.0
2017-07-25 10:45:00,95.4,95.45,95.14,95.3,7981.0,91.2794,91.3272,91.0306,91.1837,7981.0
2017-07-25 10:50:00,95.29,95.41,95.23,95.3,7592.0,91.1741,91.2889,91.1167,91.1837,7592.0
2017-07-25 10:55:00,95.3,95.36,95.15,95.15,4626.0,91.1837,91.2411,91.0402,91.0402,4626.0
2017-07-25 11:00:00,95.18,95.27,95.13,95.26,6405.0,91.0689,91.155,91.021,91.1454,6405.0
2017-07-25 11:05:00,95.23,95.29,95.22,95.29,3213.0,91.1167,91.1741,91.1072,91.1741,3213.0
2017-07-25 11:10:00,95.27,95.31,95.23,95.29,18036.0,91.155,91.1933,91.1167,91.1741,18036.0
2017-07-25 11:15:00,95.29,95.29,95.1,95.24,6134.0,91.1741,91.1741,90.9923,91.1263,6134.0
2017-07-25 11:20:00,95.27,95.35,95.27,95.34,10090.0,91.155,91.2315,91.155,91.222,10090.0
2017-07-25 11:25:00,95.36,95.38,95.29,95.3,6055.0,91.2411,91.2602,91.1741,91.1837,6055.0
2017-07-25 11:30:00,95.32,95.32,95.22,95.24,1710.0,91.2028,91.2028,91.1072,91.1263,1710.0
2017-07-25 11:35:00,95.22,95.35,95.22,95.3,1810.0,91.1072,91.2315,91.1072,91.1837,1810.0
2017-07-25 11:40:00,95.26,95.32,95.23,95.23,1200.0,91.1454,91.2028,91.1167,91.1167,1200.0
2017-07-25 11:45:00,95.24,95.27,95.19,95.25,3864.0,91.1263,91.155,91.0784,91.1359,3864.0
2017-07-25 11:50:00,95.23,95.27,95.23,95.27,500.0,91.1167,91.155,91.1167,91.155,500.0
2017-07-25 11:55:00,95.28,95.33,95.25,95.27,1569.0,91.1646,91.2124,91.1359,91.155,1569.0
2017-07-25 12:00:00,95.29,95.32,95.17,95.17,1900.0,91.1741,91.2028,91.0593,91.0593,1900.0
2017-07-25 12:05:00,95.21,95.22,95.18,95.18,1102.0,91.0976,91.1072,91.0689,91.0689,1102.0
2017-07-25 12:10:00,95.15,95.21,95.06,95.13,4300.0,91.0402,91.0976,90.9541,91.021,4300.0
2017-07-25 12:15:00,95.12,95.2,95.07,95.2,5293.0,91.0115,91.088,90.9636,91.088,5293.0
2017-07-25 12:20:00,95.17,95.21,95.16,95.19,1100.0,91.0593,91.0976,91.0497,91.0784,1100.0
2017-07-25 12:25:00,95.14,95.26,95.11,95.26,6862.0,91.0306,91.1454,91.0019,91.1454,6862.0
2017-07-25 12:30:00,95.22,95.29,95.2,95.28,15810.0,91.1072,91.1741,91.088,91.1646,15810.0
2017-07-25 12:35:00,95.29,95.34,95.26,95.33,2539.0,91.1741,91.222,91.1454,91.2124,2539.0
2017-07-25 12:40:00,95.34,95.38,95.33,95.38,2337.0,91.222,91.2602,91.2124,91.2602,2337.0
2017-07-25 12:45:00,95.34,95.36,95.31,95.31,800.0,91.222,91.2411,91.1933,91.1933,800.0
2017-07-25 12:50:00,95.3,95.37,95.3,95.34,1300.0,91.1837,91.2507,91.1837,91.222,1300.0
2017-07-25 12:55:00,95.34,95.35,95.25,95.25,3100.0,91.222,91.2315,91.1359,91.1359,3100.0
2017-07-25 13:00:00,95.26,95.27,95.05,95.06,57617.0,91.1454,91.155,90.9445,90.9541,57617.0
2017-07-25 13:05:00,95.09,95.1,94.85,94.96,27029.0,90.9828,90.9923,90.7531,90.8584,27029.0
2017-07-25 13:10:00,94.94,95.02,94.92,94.92,2700.0,90.8392,90.9158,90.8201,90.8201,2700.0
2017-07-25 13:15:00,94.98,94.98,94.9,94.95,3650.0,90.8775,90.8775,90.801,90.8488,3650.0
2017-07-25 13:20:00,94.95,94.99,94.91,94.98,3301.0,90.8488,90.8871,90.8105,90.8775,3301.0
2017-07-25 13:25:00,94.98,94.99,94.94,94.97,2400.0,90.8775,90.8871,90.8392,90.868,2400.0
2017-07-25 13:30:00,95.0,95.0,94.95,94.99,1800.0,90.8967,90.8967,90.8488,90.8871,1800.0
2017-07-25 13:35:00,95.01,95.02,95.0,95.02,1400.0,90.9062,90.9158,90.8967,90.9158,1400.0
2017-07-25 13:40:00,95.0,95.03,94.98,94.99,3433.0,90.8967,90.9254,90.8775,90.8871,3433.0
2017-07-25 13:45:00,95.0,95.06,94.97,95.06,1500.0,90.8967,90.9541,90.868,90.9541,1500.0
2017-07-25 13:50:00,95.04,95.07,94.99,95.0,3000.0,90.9349,90.9636,90.8871,90.8967,3000.0
2017-07-25 13:55:00,95.04,95.05,95.0,95.0,18000.0,90.9349,90.9445,90.8967,90.8967,18000.0
2017-07-25 14:00:00,94.98,95.07,94.98,95.06,4001.0,90.8775,90.9636,90.8775,90.9541,4001.0
2017-07-25 14:05:00,95.07,95.12,95.07,95.12,5367.0,90.9636,91.0115,90.9636,91.0115,5367.0
2017-07-25 14:10:00,95.14,95.22,95.12,95.2,6527.0,91.0306,91.1072,91.0115,91.088,6527.0
2017-07-25 14:15:00,95.2,95.23,95.13,95.14,3335.0,91.088,91.1167,91.021,91.0306,3335.0
2017-07-25 14:20:00,95.1,95.16,95.1,95.13,2527.0,90.9923,91.0497,90.9923,91.021,2527.0
2017-07-25 14:25:00,95.13,95.17,95.1,95.15,13505.0,91.021,91.0593,90.9923,91.0402,13505.0
2017-07-25 14:30:00,95.15,95.21,95.1,95.16,4938.0,91.0402,91.0976,90.9923,91.0497,4938.0
2017-07-25 14:35:00,95.16,95.23,95.14,95.21,5053.0,91.0497,91.1167,91.0306,91.0976,5053.0
2017-07-25 14:40:00,95.21,95.27,95.19,95.23,3800.0,91.0976,91.155,91.0784,91.1167,3800.0
2017-07-25 14:45:00,95.21,95.23,95.15,95.18,3404.0,91.0976,91.1167,91.0402,91.0689,3404.0
2017-07-25 14:50:00,95.17,95.23,95.16,95.16,3050.0,91.0593,91.1167,91.0497,91.0497,3050.0
2017-07-25 14:55:00,95.16,95.2,95.15,95.18,3200.0,91.0497,91.088,91.0402,91.0689,3200.0
2017-07-25 15:00:00,95.16,95.19,95.11,95.15,3853.0,91.0497,91.0784,91.0019,91.0402,3853.0
2017-07-25 15:05:00,95.12,95.19,95.09,95.1,10751.0,91.0115,91.0784,90.9828,90.9923,10751.0
2017-07-25 15:10:00,95.14,95.18,95.11,95.12,3004.0,91.0306,91.0689,91.0019,91.0115,3004.0
2017-07-25 15:15:00,95.12,95.15,95.06,95.06,3801.0,91.0115,91.0402,90.9541,90.9541,3801.0
2017-07-25 15:20:00,95.05,95.11,94.96,95.0,20761.0,90.9445,91.0019,90.8584,90.8967,20761.0
2017-07-25 15:25:00,95.0,95.02,94.97,95.0,8739.0,90.8967,90.9158,90.868,90.8967,8739.0
2017-07-25 15:30:00,95.0,95.06,94.98,95.05,17595.0,90.8967,90.9541,90.8775,90.9445,17595.0
2017-07-25 15:35:00,95.07,95.11,95.05,95.11,13790.0,90.9636,91.0019,90.9445,91.0019,13790.0
2017-07-25 15:40:00,95.11,95.11,95.05,95.05,8536.0,91.0019,91.0019,90.9445,90.9445,8536.0
2017-07-25 15:45:00,95.05,95.06,94.99,95.03,21102.0,90.9445,90.9541,90.8871,90.9254,21102.0
2017-07-25 15:50:00,95.02,95.07,95.01,95.05,12958.0,90.9158,90.9636,90.9062,90.9445,12958.0
2017-07-25 15:55:00,95.04,95.1,94.94,95.02,58568.0,90.9349,90.9923,90.8392,90.9158,58568.0
2017-07-26 09:30:00,95.05,95.05,95.05,95.05,2516.0,90.9445,90.9445,90.9445,90.9445,2516.0
2017-07-26 09:35:00,95.02,95.02,94.64,94.74,7849.0,90.9158,90.9158,90.5522,90.6479,7849.0
2017-07-26 09:40:00,94.74,94.82,94.65,94.71,2375.0,90.6479,90.7244,90.5618,90.6192,2375.0
2017-07-26 09:45:00,94.81,94.99,94.7,94.99,3684.0,90.7149,90.8871,90.6096,90.8871,3684.0
2017-07-26 09:50:00,94.97,95.07,94.82,95.03,22546.0,90.868,90.9636,90.7244,90.9254,22546.0
2017-07-26 09:55:00,95.11,95.18,95.09,95.13,822.0,91.0019,91.0689,90.9828,91.021,822.0
2017-07-26 10:00:00,95.21,95.3,95.21,95.23,1860.0,91.0976,91.1837,91.0976,91.1167,1860.0
2017-07-26 10:05:00,95.25,95.25,95.0,95.0,11716.0,91.1359,91.1359,90.8967,90.8967,11716.0
2017-07-26 10:10:00,95.0,95.08,94.97,95.0,4400.0,90.8967,90.9732,90.868,90.8967,4400.0
2017-07-26 10:15:00,95.0,95.15,94.99,95.1,4346.0,90.8967,91.0402,90.8871,90.9923,4346.0
2017-07-26 10:20:00,95.11,95.11,94.98,95.1,4956.0,91.0019,91.0019,90.8775,90.9923,4956.0
2017-07-26 10:25:00,95.11,95.3,95.06,95.13,16349.0,91.0019,91.1837,90.9541,91.021,16349.0
2017-07-26 10:30:00,95.13,95.13,94.92,95.02,6275.0,91.021,91.021,90.8201,90.9158,6275.0
2017-07-26 10:35:00,95.04,95.05,94.94,95.0,2207.0,90.9349,90.9445,90.8392,90.8967,2207.0
2017-07-26 10:40:00,94.99,95.0,94.65,94.65,20553.0,90.8871,90.8967,90.5618,90.5618,20553.0
2017-07-26 10:45:00,94.63,94.86,94.62,94.86,12120.0,90.5426,90.7627,90.5331,90.7627,12120.0
2017-07-26 10:50:00,94.86,94.89,94.75,94.75,8923.0,90.7627,90.7914,90.6575,90.6575,8923.0
2017-07-26 10:55:00,94.73,94.86,94.68,94.86,44178.0,90.6383,90.7627,90.5905,90.7627,44178.0
2017-07-26 11:00:00,94.9,95.02,94.89,94.95,12648.0,90.801,90.9158,90.7914,90.8488,12648.0
2017-07-26 11:05:00,94.95,94.97,94.79,94.83,8579.0,90.8488,90.868,90.6957,90.734,8579.0
2017-07-26 11:10:00,94.83,94.86,94.71,94.71,5714.0,90.734,90.7627,90.6192,90.6192,5714.0
2017-07-26 11:15:00,94.74,94.78,94.67,94.78,8105.0,90.6479,90.6862,90.5809,90.6862,8105.0
2017-07-26 11:20:00,94.72,94.75,94.58,94.64,9829.0,90.6287,90.6575,90.4948,90.5522,9829.0
2017-07-26 11:25:00,94.7,94.72,94.63,94.72,14533.0,90.6096,90.6287,90.5426,90.6287,14533.0
2017-07-26 11:30:00,94.76,94.84,94.74,94.74,3400.0,90.667,90.7436,90.6479,90.6479,3400.0
2017-07-26 11:35:00,94.72,94.72,94.72,94.72,100.0,90.6287,90.6287,90.6287,90.6287,100.0
2017-07-26 11:40:00,94.76,94.82,94.73,94.81,3400.0,90.667,90.7244,90.6383,90.7149,3400.0
2017-07-26 11:45:00,94.82,94.82,94.7,94.73,5700.0,90.7244,90.7244,90.6096,90.6383,5700.0
2017-07-26 11:50:00,94.69,94.75,94.65,94.66,4600.0,90.6,90.6575,90.5618,90.5713,4600.0
2017-07-26 11:55:00,94.68,94.84,94.61,94.83,15258.0,90.5905,90.7436,90.5235,90.734,15258.0
2017-07-26 12:00:00,94.84,94.94,94.84,94.91,2161.0,90.7436,90.8392,90.7436,90.8105,2161.0
2017-07-26 12:05:00,94.9,94.93,94.87,94.93,1900.0,90.801,90.8297,90.7723,90.8297,1900.0
2017-07-26 12:10:00,94.94,94.94,94.84,94.84,2177.0,90.8392,90.8392,90.7436,90.7436,2177.0
2017-07-26 12:15:00,94.89,94.89,94.78,94.83,4511.0,90.7914,90.7914,90.6862,90.734,4511.0
2017-07-26 12:20:00,94.89,94.94,94.86,94.94,1800.0,90.7914,90.8392,90.7627,90.8392,1800.0
2017-07-26 12:25:00,94.95,95.09,94.95,95.09,1000.0,90.8488,90.9828,90.8488,90.9828,1000.0
2017-07-26 12:30:00,95.09,95.09,95.03,95.03,1100.0,90.9828,90.9828,90.9254,90.9254,1100.0
2017-07-26 12:35:00,95.01,95.01,94.96,95.0,2393.0,90.9062,90.9062,90.8584,90.8967,2393.0
2017-07-26 12:40:00,94.96,94.96,94.88,94.88,950.0,90.8584,90.8584,90.7818,90.7818,950.0
2017-07-26 12:45:00,94.84,94.89,94.8,94.8,1100.0,90.7436,90.7914,90.7053,90.7053,1100.0
2017-07-26 12:50:00,94.84,94.98,94.8,94.87,3800.0,90.7436,90.8775,90.7053,90.7723,3800.0
2017-07-26 12:55:00,94.87,94.91,94.82,94.86,3000.0,90.7723,90.8105,90.7244,90.7627,3000.0
2017-07-26 13:00:00,94.82,94.83,94.76,94.83,2020.0,90.7244,90.734,90.667,90.734,2020.0
2017-07-26 13:05:00,94.81,94.86,94.81,94.85,4901.0,90.7149,90.7627,90.7149,90.7531,4901.0
2017-07-26 13:10:00,94.8,94.84,94.8,94.83,600.0,90.7053,90.7436,90.7053,90.734,600.0
2017-07-26 13:15:00,94.82,94.85,94.8,94.85,2245.0,90.7244,90.7531,90.7053,90.7531,2245.0
2017-07-26 13:20:00,94.85,94.86,94.77,94.81,5720.0,90.7531,90.7627,90.6766,90.7149,5720.0
2017-07-26 13:25:00,94.81,94.81,94.77,94.81,1362.0,90.7149,90.7149,90.6766,90.7149,1362.0
2017-07-26 13:30:00,94.8,94.85,94.79,94.82,5207.0,90.7053,90.7531,90.6957,90.7244,5207.0
2017-07-26 13:35:00,94.82,95.0,94.8,94.99,7432.0,90.7244,90.8967,90.7053,90.8871,7432.0
2017-07-26 13:40:00,95.0,95.07,95.0,95.06,17160.0,90.8967,90.9636,90.8967,90.9541,17160.0
2017-07-26 13:45:00,95.04,95.04,95.0,95.03,1593.0,90.9349,90.9349,90.8967,90.9254,1593.0
2017-07-26 13:50:00,95.01,95.04,94.94,95.04,2832.0,90.9062,90.9349,90.8392,90.9349,2832.0
2017-07-26 13:55:00,95.07,95.08,94.99,94.99,1495.0,90.9636,90.9732,90.8871,90.8871,1495.0
2017-07-26 14:00:00,94.99,95.07,94.91,95.07,3762.0,90.8871,90.9636,90.8105,90.9636,3762.0
2017-07-26 14:05:00,95.09,95.09,94.9,95.0,2211.0,90.9828,90.9828,90.801,90.8967,2211.0
2017-07-26 14:10:00,95.01,95.05,94.97,94.97,1500.0,90.9062,90.9445,90.868,90.868,1500.0
2017-07-26 14:15:00,94.95,95.02,94.95,95.02,2787.0,90.8488,90.9158,90.8488,90.9158,2787.0
2017-07-26 14:20:00,95.01,95.12,94.95,95.05,3600.0,90.9062,91.0115,90.8488,90.9445,3600.0
2017-07-26 14:25:00,95.09,95.14,95.04,95.14,8203.0,90.9828,91.0306,90.9349,91.0306,8203.0
2017-07-26 14:30:00,95.12,95.12,95.05,95.11,1600.0,91.0115,91.0115,90.9445,91.0019,1600.0
2017-07-26 14:35:00,95.07,95.09,95.04,95.08,2400.0,90.9636,90.9828,90.9349,90.9732,2400.0
2017-07-26 14:40:00,95.13,95.14,95.07,95.11,2004.0,91.021,91.0306,90.9636,91.0019,2004.0
2017-07-26 14:45:00,95.11,95.22,95.06,95.22,4109.0,91.0019,91.1072,90.9541,91.1072,4109.0
2017-07-26 14:50:00,95.22,95.22,95.14,95.19,2636.0,91.1072,91.1072,91.0306,91.0784,2636.0
2017-07-26 14:55:00,95.16,95.28,95.11,95.28,11123.0,91.0497,91.1646,91.0019,91.1646,11123.0
2017-07-26 15:00:00,95.3,95.33,95.26,95.3,3542.0,91.1837,91.2124,91.1454,91.1837,3542.0
2017-07-26 15:05:00,95.31,95.33,95.25,95.25,2800.0,91.1933,91.2124,91.1359,91.1359,2800.0
2017-07-26 15:10:00,95.32,95.38,95.26,95.38,3321.0,91.2028,91.2602,91.1454,91.2602,3321.0
2017-07-26 15:15:00,95.38,95.39,95.31,95.39,4001.0,91.2602,91.2698,91.1933,91.2698,4001.0
2017-07-26 15:20:00,95.36,95.44,95.36,95.41,6528.0,91.2411,91.3176,91.2411,91.2889,6528.0
2017-07-26 15:25:00,95.4,95.42,95.34,95.34,3614.0,91.2794,91.2985,91.222,91.222,3614.0
2017-07-26 15:30:00,95.33,95.33,95.25,95.28,9876.0,91.2124,91.2124,91.1359,91.1646,9876.0
2017-07-26 15:35:00,95.28,95.31,95.28,95.31,5331.0,91.1646,91.1933,91.1646,91.1933,5331.0
2017-07-26 15:40:00,95.31,95.31,95.23,95.24,11530.0,91.1933,91.1933,91.1167,91.1263,11530.0
2017-07-26 15:45:00,95.23,95.26,95.14,95.24,12010.0,91.1167,91.1454,91.0306,91.1263,12010.0
2017-07-26 15:50:00,95.22,95.32,95.22,95.32,10155.0,91.1072,91.2028,91.1072,91.2028,10155.0
2017-07-26 15:55:00,95.33,95.35,95.3,95.33,18833.0,91.2124,91.2315,91.1837,91.2124,18833.0
2017-07-27 09:30:00,95.49,95.49,95.25,95.46,5855.0,91.3655,91.3655,91.1359,91.3368,5855.0
2017-07-27 09:35:00,95.49,95.6,95.4,95.4,1700.0,91.3655,91.4707,91.2794,91.2794,1700.0
2017-07-27 09:40:00,95.54,95.62,95.46,95.46,746.0,91.4133,91.4899,91.3368,91.3368,746.0
2017-07-27 09:45:00,95.45,95.68,95.41,95.41,12408.0,91.3272,91.5473,91.2889,91.2889,12408.0
2017-07-27 09:50:00,95.31,95.34,95.26,95.34,3801.0,91.1933,91.222,91.1454,91.222,3801.0
2017-07-27 09:55:00,95.33,95.35,95.12,95.15,18955.0,91.2124,91.2315,91.0115,91.0402,18955.0
2017-07-27 10:00:00,95.24,95.24,95.14,95.15,1187.0,91.1263,91.1263,91.0306,91.0402,1187.0
2017-07-27 10:05:00,95.12,95.13,95.02,95.13,3713.0,91.0115,91.021,90.9158,91.021,3713.0
2017-07-27 10:10:00,95.16,95.23,94.99,95.1,8334.0,91.0497,91.1167,90.8871,90.9923,8334.0
2017-07-27 10:15:00,95.1,95.12,94.93,95.1,19275.0,90.9923,91.0115,90.8297,90.9923,19275.0
2017-07-27 10:20:00,95.11,95.11,94.84,94.93,5199.0,91.0019,91.0019,90.7436,90.8297,5199.0
2017-07-27 10:25:00,94.99,95.11,94.99,95.07,3900.0,90.8871,91.0019,90.8871,90.9636,3900.0
2017-07-27 10:30:00,95.09,95.14,95.04,95.14,2400.0,90.9828,91.0306,90.9349,91.0306,2400.0
2017-07-27 10:35:00,95.14,95.18,95.12,95.14,8639.0,91.0306,91.0689,91.0115,91.0306,8639.0
2017-07-27 10:40:00,95.18,95.23,95.05,95.2,83959.0,91.0689,91.1167,90.9445,91.088,83959.0
2017-07-27 10:45:00,95.24,95.25,95.18,95.2,1612.0,91.1263,91.1359,91.0689,91.088,1612.0
2017-07-27 10:50:00,95.19,95.32,95.09,95.32,20176.0,91.0784,91.2028,90.9828,91.2028,20176.0
2017-07-27 10:55:00,95.25,95.25,95.18,95.21,799.0,91.1359,91.1359,91.0689,91.0976,799.0
2017-07-27 11:00:00,95.16,95.19,95.11,95.12,8205.0,91.0497,91.0784,91.0019,91.0115,8205.0
2017-07-27 11:05:00,95.13,95.22,95.11,95.2,4262.0,91.021,91.1072,91.0019,91.088,4262.0
2017-07-27 11:10:00,95.22,95.29,95.21,95.27,13400.0,91.1072,91.1741,91.0976,91.155,13400.0
2017-07-27 11:15:00,95.27,95.28,95.18,95.22,12156.0,91.155,91.1646,91.0689,91.1072,12156.0
2017-07-27 11:20:00,95.22,95.28,95.22,95.26,2100.0,91.1072,91.1646,91.1072,91.1454,2100.0
2017-07-27 11:25:00,95.28,95.28,95.23,95.26,1289.0,91.1646,91.1646,91.1167,91.1454,1289.0
2017-07-27 11:30:00,95.22,95.29,95.19,95.29,2891.0,91.1072,91.1741,91.0784,91.1741,2891.0
2017-07-27 11:35:00,95.26,95.29,95.2,95.29,3440.0,91.1454,91.1741,91.088,91.1741,3440.0
2017-07-27 11:40:00,95.27,95.32,95.2,95.2,5432.0,91.155,91.2028,91.088,91.088,5432.0
2017-07-27 11:45:00,95.19,95.27,95.19,95.27,1295.0,91.0784,91.155,91.0784,91.155,1295.0
2017-07-27 11:50:00,95.27,95.27,95.24,95.25,500.0,91.155,91.155,91.1263,91.1359,500.0
2017-07-27 11:55:00,95.23,95.26,95.2,95.26,1634.0,91.1167,91.1454,91.088,91.1454,1634.0
2017-07-27 12:00:00,95.27,95.27,95.21,95.21,2300.0,91.155,91.155,91.0976,91.0976,2300.0
2017-07-27 12:05:00,95.23,95.23,95.12,95.12,3600.0,91.1167,91.1167,91.0115,91.0115,3600.0
2017-07-27 12:10:00,95.12,95.19,95.09,95.17,6710.0,91.0115,91.0784,90.9828,91.0593,6710.0
2017-07-27 12:15:00,95.17,95.22,95.17,95.21,1500.0,91.0593,91.1072,91.0593,91.0976,1500.0
2017-07-27 12:20:00,95.2,95.49,95.17,95.35,57874.0,91.088,91.3655,91.0593,91.2315,57874.0
2017-07-27 12:25:00,95.42,95.42,95.2,95.21,4800.0,91.2985,91.2985,91.088,91.0976,4800.0
2017-07-27 12:30:00,95.24,95.26,94.7,94.87,21331.0,91.1263,91.1454,90.6096,90.7723,21331.0
2017-07-27 12:35:00,94.89,95.0,94.8,94.89,8987.0,90.7914,90.8967,90.7053,90.7914,8987.0
2017-07-27 12:40:00,94.89,94.98,94.7,94.95,15216.0,90.7914,90.8775,90.6096,90.8488,15216.0
2017-07-27 12:45:00,94.94,95.35,94.94,95.16,18925.0,90.8392,91.2315,90.8392,91.0497,18925.0
2017-07-27 12:50:00,95.14,95.14,94.84,94.84,1200.0,91.0306,91.0306,90.7436,90.7436,1200.0
2017-07-27 12:55:00,94.79,94.79,94.56,94.56,12947.0,90.6957,90.6957,90.4757,90.4757,12947.0
2017-07-27 13:00:00,94.59,94.61,94.5,94.55,2365.0,90.5044,90.5235,90.4183,90.4661,2365.0
2017-07-27 13:05:00,94.54,94.68,94.54,94.6,5800.0,90.4565,90.5905,90.4565,90.5139,5800.0
2017-07-27 13:10:00,94.62,94.64,94.48,94.51,4264.0,90.5331,90.5522,90.3991,90.4278,4264.0
2017-07-27 13:15:00,94.47,94.51,94.27,94.29,3000.0,90.3895,90.4278,90.1982,90.2173,3000.0
2017-07-27 13:20:00,94.31,94.39,93.98,94.04,4310.0,90.2365,90.313,89.9207,89.9781,4310.0
2017-07-27 13:25:00,93.95,93.98,93.78,93.98,12417.0,89.892,89.9207,89.7293,89.9207,12417.0
2017-07-27 13:30:00,93.94,94.03,93.86,93.93,4532.0,89.8824,89.9686,89.8059,89.8729,4532.0
2017-07-27 13:35:00,93.93,94.06,93.87,93.91,15582.0,89.8729,89.9973,89.8155,89.8537,15582.0
2017-07-27 13:40:00,93.96,94.44,93.96,94.44,8546.0,89.9016,90.3608,89.9016,90.3608,8546.0
2017-07-27 13:45:00,94.44,94.49,94.43,94.48,3285.0,90.3608,90.4087,90.3513,90.3991,3285.0
2017-07-27 13:50:00,94.46,94.46,94.35,94.35,3200.0,90.38,90.38,90.2747,90.2747,3200.0
2017-07-27 13:55:00,94.43,94.49,94.27,94.37,5802.0,90.3513,90.4087,90.1982,90.2939,5802.0
2017-07-27 14:00:00,94.31,94.48,94.31,94.4,1204.0,90.2365,90.3991,90.2365,90.3226,1204.0
2017-07-27 14:05:00,94.49,94.6,94.45,94.56,2388.0,90.4087,90.5139,90.3704,90.4757,2388.0
2017-07-27 14:10:00,94.6,94.68,94.55,94.56,6263.0,90.5139,90.5905,90.4661,90.4757,6263.0
2017-07-27 14:15:00,94.6,94.62,94.51,94.51,4737.0,90.5139,90.5331,90.4278,90.4278,4737.0
2017-07-27 14:20:00,94.49,94.49,94.43,94.43,2485.0,90.4087,90.4087,90.3513,90.3513,2485.0
2017-07-27 14:25:00,94.39,94.39,94.21,94.33,3569.0,90.313,90.313,90.1408,90.2556,3569.0
2017-07-27 14:30:00,94.39,94.39,94.23,94.23,1230.0,90.313,90.313,90.1599,90.1599,1230.0
2017-07-27 14:35:00,94.19,94.3,94.19,94.21,11259.0,90.1216,90.2269,90.1216,90.1408,11259.0
2017-07-27 14:40:00,94.22,94.22,94.05,94.08,8680.0,90.1503,90.1503,89.9877,90.0164,8680.0
2017-07-27 14:45:00,94.09,94.1,94.08,94.08,600.0,90.026,90.0355,90.0164,90.0164,600.0
2017-07-27 14:50:00,94.11,94.25,94.09,94.22,13457.0,90.0451,90.179,90.026,90.1503,13457.0
2017-07-27 14:55:00,94.22,94.27,94.17,94.26,2200.0,90.1503,90.1982,90.1025,90.1886,2200.0
2017-07-27 15:00:00,94.29,94.29,94.18,94.2,2300.0,90.2173,90.2173,90.1121,90.1312,2300.0
2017-07-27 15:05:00,94.23,94.28,94.2,94.24,5308.0,90.1599,90.2078,90.1312,90.1695,5308.0
2017-07-27 15:10:00,94.25,94.33,94.2,94.33,5059.0,90.179,90.2556,90.1312,90.2556,5059.0
2017-07-27 15:15:00,94.32,94.36,94.24,94.32,4434.0,90.246,90.2843,90.1695,90.246,4434.0
2017-07-27 15:20:00,94.28,94.39,94.27,94.37,4000.0,90.2078,90.313,90.1982,90.2939,4000.0
2017-07-27 15:25:00,94.37,94.42,94.36,94.42,10100.0,90.2939,90.3417,90.2843,90.3417,10100.0
2017-07-27 15:30:00,94.4,94.57,94.38,94.57,9052.0,90.3226,90.4852,90.3034,90.4852,9052.0
2017-07-27 15:35:00,94.54,94.56,94.5,94.56,5831.0,90.4565,90.4757,90.4183,90.4757,5831.0
2017-07-27 15:40:00,94.55,94.55,94.46,94.51,8520.0,90.4661,90.4661,90.38,90.4278,8520.0
2017-07-27 15:45:00,94.51,94.63,94.51,94.59,15073.0,90.4278,90.5426,90.4278,90.5044,15073.0
2017-07-27 15:50:00,94.59,94.65,94.58,94.58,21322.0,90.5044,90.5618,90.4948,90.4948,21322.0
2017-07-27 15:55:00,94.58,94.64,94.47,94.63,37974.0,90.4948,90.5522,90.3895,90.5426,37974.0
2017-07-28 09:30:00,94.16,94.16,93.95,94.06,10249.0,90.0929,90.0929,89.892,89.9973,10249.0
2017-07-28 09:35:00,94.2,94.5,94.2,94.41,3898.0,90.1312,90.4183,90.1312,90.3321,3898.0
2017-07-28 09:40:00,94.49,95.1,94.46,95.01,11450.0,90.4087,90.9923,90.38,90.9062,11450.0
2017-07-28 09:45:00,94.97,94.97,94.54,94.54,6250.0,90.868,90.868,90.4565,90.4565,6250.0
2017-07-28 09:50:00,94.5,94.52,94.23,94.23,3801.0,90.4183,90.4374,90.1599,90.1599,3801.0
2017-07-28 09:55:00,94.16,94.46,94.11,94.33,5400.0,90.0929,90.38,90.0451,90.2556,5400.0
2017-07-28 10:00:00,94.46,94.51,94.38,94.51,1500.0,90.38,90.4278,90.3034,90.4278,1500.0
2017-07-28 10:05:00,94.61,94.61,94.3,94.3,3000.0,90.5235,90.5235,90.2269,90.2269,3000.0
2017-07-28 10:10:00,94.33,94.39,94.26,94.39,13782.0,90.2556,90.313,90.1886,90.313,13782.0
2017-07-28 10:15:00,94.35,94.4,94.14,94.2,6252.0,90.2747,90.3226,90.0738,90.1312,6252.0
2017-07-28 10:20:00,94.27,94.29,94.15,94.27,2608.0,90.1982,90.2173,90.0834,90.1982,2608.0
2017-07-28 10:25:00,94.34,94.37,94.17,94.28,6358.0,90.2652,90.2939,90.1025,90.2078,6358.0
2017-07-28 10:30:00,94.31,94.46,94.31,94.42,11140.0,90.2365,90.38,90.2365,90.3417,11140.0
2017-07-28 10:35:00,94.41,94.44,94.4,94.41,3616.0,90.3321,90.3608,90.3226,90.3321,3616.0
2017-07-28 10:40:00,94.42,94.54,94.39,94.52,11300.0,90.3417,90.4565,90.313,90.4374,11300.0
2017-07-28 10:45:00,94.51,94.57,94.47,94.55,15420.0,90.4278,90.4852,90.3895,90.4661,15420.0
2017-07-28 10:50:00,94.55,94.56,94.5,94.5,1800.0,90.4661,90.4757,90.4183,90.4183,1800.0
2017-07-28 10:55:00,94.53,94.53,94.42,94.45,6049.0,90.447,90.447,90.3417,90.3704,6049.0
2017-07-28 11:00:00,94.45,94.63,94.45,94.57,4655.0,90.3704,90.5426,90.3704,90.4852,4655.0
2017-07-28 11:05:00,94.58,94.62,94.37,94.5,17600.0,90.4948,90.5331,90.2939,90.4183,17600.0
2017-07-28 11:10:00,94.5,94.62,94.49,94.56,6413.0,90.4183,90.5331,90.4087,90.4757,6413.0
2017-07-28 11:15:00,94.55,94.59,94.5,94.5,2102.0,90.4661,90.5044,90.4183,90.4183,2102.0
2017-07-28 11:20:00,94.56,94.58,94.48,94.5,5400.0,90.4757,90.4948,90.3991,90.4183,5400.0
2017-07-28 11:25:00,94.51,94.53,94.49,94.49,1600.0,90.4278,90.447,90.4087,90.4087,1600.0
2017-07-28 11:30:00,94.5,94.59,94.44,94.59,12800.0,90.4183,90.5044,90.3608,90.5044,12800.0
2017-07-28 11:35:00,94.59,94.67,94.58,94.59,2800.0,90.5044,90.5809,90.4948,90.5044,2800.0
2017-07-28 11:40:00,94.59,94.59,94.5,94.5,1200.0,90.5044,90.5044,90.4183,90.4183,1200.0
2017-07-28 11:45:00,94.5,94.53,94.46,94.47,5755.0,90.4183,90.447,90.38,90.3895,5755.0
2017-07-28 11:50:00,94.47,94.56,94.47,94.5,4443.0,90.3895,90.4757,90.3895,90.4183,4443.0
2017-07-28 11:55:00,94.52,94.67,94.52,94.66,1900.0,90.4374,90.5809,90.4374,90.5713,1900.0
2017-07-28 12:00:00,94.68,94.72,94.61,94.62,2958.0,90.5905,90.6287,90.5235,90.5331,2958.0
2017-07-28 12:05:00,94.65,94.65,94.54,94.54,2900.0,90.5618,90.5618,90.4565,90.4565,2900.0
2017-07-28 12:10:00,94.58,94.58,94.52,94.54,900.0,90.4948,90.4948,90.4374,90.4565,900.0
2017-07-28 12:15:00,94.52,94.53,94.5,94.5,576.0,90.4374,90.447,90.4183,90.4183,576.0
2017-07-28 12:20:00,94.51,94.56,94.48,94.54,4800.0,90.4278,90.4757,90.3991,90.4565,4800.0
2017-07-28 12:25:00,94.55,94.55,94.46,94.46,4189.0,90.4661,90.4661,90.38,90.38,4189.0
2017-07-28 12:30:00,94.48,94.52,94.45,94.45,7074.0,90.3991,90.4374,90.3704,90.3704,7074.0
2017-07-28 12:35:00,94.47,94.48,94.45,94.48,2800.0,90.3895,90.3991,90.3704,90.3991,2800.0
2017-07-28 12:40:00,94.47,94.47,94.37,94.37,3100.0,90.3895,90.3895,90.2939,90.2939,3100.0
2017-07-28 12:45:00,94.39,94.49,94.39,94.45,3684.0,90.313,90.4087,90.313,90.3704,3684.0
2017-07-28 12:50:00,94.45,94.49,94.43,94.45,8137.0,90.3704,90.4087,90.3513,90.3704,8137.0
2017-07-28 12:55:00,94.47,94.53,94.45,94.47,1831.0,90.3895,90.447,90.3704,90.3895,1831.0
2017-07-28 13:00:00,94.45,94.5,94.42,94.42,1821.0,90.3704,90.4183,90.3417,90.3417,1821.0
2017-07-28 13:05:00,94.46,94.48,94.45,94.48,907.0,90.38,90.3991,90.3704,90.3991,907.0
2017-07-28 13:10:00,94.43,94.43,94.32,94.35,7112.0,90.3513,90.3513,90.246,90.2747,7112.0
2017-07-28 13:15:00,94.35,94.44,94.35,94.43,1950.0,90.2747,90.3608,90.2747,90.3513,1950.0
2017-07-28 13:20:00,94.44,94.51,94.43,94.51,1000.0,90.3608,90.4278,90.3513,90.4278,1000.0
2017-07-28 13:25:00,94.52,94.52,94.47,94.49,2923.0,90.4374,90.4374,90.3895,90.4087,2923.0
2017-07-28 13:30:00,94.49,94.53,94.46,94.47,2700.0,90.4087,90.447,90.38,90.3895,2700.0
2017-07-28 13:35:00,94.45,94.53,94.45,94.53,1900.0,90.3704,90.447,90.3704,90.447,1900.0
2017-07-28 13:40:00,94.53,94.59,94.52,94.59,2400.0,90.447,90.5044,90.4374,90.5044,2400.0
2017-07-28 13:45:00,94.59,94.59,94.53,94.54,1700.0,90.5044,90.5044,90.447,90.4565,1700.0
2017-07-28 13:50:00,94.57,94.57,94.48,94.48,9056.0,90.4852,90.4852,90.3991,90.3991,9056.0
2017-07-28 13:55:00,94.47,94.47,94.3,94.35,2400.0,90.3895,90.3895,90.2269,90.2747,2400.0
2017-07-28 14:00:00,94.35,94.46,94.34,94.45,6180.0,90.2747,90.38,90.2652,90.3704,6180.0
2017-07-28 14:05:00,94.46,94.46,94.43,94.46,1300.0,90.38,90.38,90.3513,90.38,1300.0
2017-07-28 14:10:00,94.45,94.5,94.44,94.48,1619.0,90.3704,90.4183,90.3608,90.3991,1619.0
2017-07-28 14:15:00,94.46,94.5,94.44,94.44,2999.0,90.38,90.4183,90.3608,90.3608,2999.0
2017-07-28 14:20:00,94.44,94.47,94.38,94.38,4083.0,90.3608,90.3895,90.3034,90.3034,4083.0
2017-07-28 14:25:00,94.41,94.45,94.39,94.43,5345.0,90.3321,90.3704,90.313,90.3513,5345.0
2017-07-28 14:30:00,94.46,94.53,94.44,94.53,1700.0,90.38,90.447,90.3608,90.447,1700.0
2017-07-28 14:35:00,94.52,94.53,94.48,94.48,4099.0,90.4374,90.447,90.3991,90.3991,4099.0
2017-07-28 14:40:00,94.48,94.5,94.47,94.48,5280.0,90.3991,90.4183,90.3895,90.3991,5280.0
2017-07-28 14:45:00,94.47,94.47,94.46,94.46,2030.0,90.3895,90.3895,90.38,90.38,2030.0
2017-07-28 14:50:00,94.45,94.45,94.4,94.43,3946.0,90.3704,90.3704,90.3226,90.3513,3946.0
2017-07-28 14:55:00,94.46,94.5,94.46,94.5,700.0,90.38,90.4183,90.38,90.4183,700.0
2017-07-28 15:00:00,94.47,94.53,94.46,94.46,6000.0,90.3895,90.447,90.38,90.38,6000.0
2017-07-28 15:05:00,94.47,94.51,94.43,94.45,3263.0,90.3895,90.4278,90.3513,90.3704,3263.0
2017-07-28 15:10:00,94.46,94.46,94.32,94.35,6057.0,90.38,90.38,90.246,90.2747,6057.0
2017-07-28 15:15:00,94.32,94.32,94.25,94.28,7297.0,90.246,90.246,90.179,90.2078,7297.0
2017-07-28 15:20:00,94.3,94.31,94.25,94.3,6331.0,90.2269,90.2365,90.179,90.2269,6331.0
2017-07-28 15:25:00,94.29,94.31,94.26,94.3,7394.0,90.2173,90.2365,90.1886,90.2269,7394.0
2017-07-28 15:30:00,94.3,94.31,94.27,94.3,9675.0,90.2269,90.2365,90.1982,90.2269,9675.0
2017-07-28 15:35:00,94.3,94.33,94.27,94.29,6992.0,90.2269,90.2556,90.1982,90.2173,6992.0
2017-07-28 15:40:00,94.29,94.41,94.29,94.41,9723.0,90.2173,90.3321,90.2173,90.3321,9723.0
2017-07-28 15:45:00,94.43,94.48,94.43,94.48,16551.0,90.3513,90.3991,90.3513,90.3991,16551.0
2017-07-28 15:50:00,94.48,94.55,94.46,94.55,8720.0,90.3991,90.4661,90.38,90.4661,8720.0
2017-07-28 15:55:00,94.57,94.58,94.5,94.51,45064.0,90.4852,90.4948,90.4183,90.4278,45064.0
2017-07-31 09:30:00,94.93,95.36,94.33,94.38,20001.0,90.8297,91.2411,90.2556,90.3034,20001.0
2017-07-31 09:35:00,94.81,94.81,94.76,94.76,800.0,90.7149,90.7149,90.667,90.667,800.0
2017-07-31 09:40:00,94.81,94.89,94.65,94.89,5338.0,90.7149,90.7914,90.5618,90.7914,5338.0
2017-07-31 09:45:00,94.89,95.12,94.82,95.02,13119.0,90.7914,91.0115,90.7244,90.9158,13119.0
2017-07-31 09:50:00,95.0,95.12,94.93,95.1,5159.0,90.8967,91.0115,90.8297,90.9923,5159.0
2017-07-31 09:55:00,95.05,95.16,95.03,95.06,7404.0,90.9445,91.0497,90.9254,90.9541,7404.0
2017-07-31 10:00:00,95.07,95.27,95.02,95.22,33425.0,90.9636,91.155,90.9158,91.1072,33425.0
2017-07-31 10:05:00,95.21,95.22,94.8,94.9,9814.0,91.0976,91.1072,90.7053,90.801,9814.0
2017-07-31 10:10:00,94.88,94.95,94.71,94.77,17071.0,90.7818,90.8488,90.6192,90.6766,17071.0
2017-07-31 10:15:00,94.72,94.76,94.65,94.7,2964.0,90.6287,90.667,90.5618,90.6096,2964.0
2017-07-31 10:20:00,94.66,94.81,94.65,94.68,4235.0,90.5713,90.7149,90.5618,90.5905,4235.0
2017-07-31 10:25:00,94.66,94.73,94.49,94.51,8701.0,90.5713,90.6383,90.4087,90.4278,8701.0
2017-07-31 10:30:00,94.5,94.52,94.3,94.41,5355.0,90.4183,90.4374,90.2269,90.3321,5355.0
2017-07-31 10:35:00,94.32,94.35,94.24,94.28,1400.0,90.246,90.2747,90.1695,90.2078,1400.0
2017-07-31 10:40:00,94.35,94.43,94.29,94.29,1500.0,90.2747,90.3513,90.2173,90.2173,1500.0
2017-07-31 10:45:00,94.36,94.47,94.35,94.41,2292.0,90.2843,90.3895,90.2747,90.3321,2292.0
2017-07-31 10:50:00,94.39,94.41,94.26,94.29,6447.0,90.313,90.3321,90.1886,90.2173,6447.0
2017-07-31 10:55:00,94.31,94.5,94.3,94.44,2108.0,90.2365,90.4183,90.2269,90.3608,2108.0
2017-07-31 11:00:00,94.47,94.47,94.39,94.43,1540.0,90.3895,90.3895,90.313,90.3513,1540.0
2017-07-31 11:05:00,94.42,94.56,94.42,94.48,19011.0,90.3417,90.4757,90.3417,90.3991,19011.0
2017-07-31 11:10:00,94.48,94.54,94.44,94.54,2500.0,90.3991,90.4565,90.3608,90.4565,2500.0
2017-07-31 11:15:00,94.56,94.58,94.52,94.52,2400.0,90.4757,90.4948,90.4374,90.4374,2400.0
2017-07-31 11:20:00,94.51,94.51,94.43,94.5,2403.0,90.4278,90.4278,90.3513,90.4183,2403.0
2017-07-31 11:25:00,94.48,94.6,94.46,94.56,2501.0,90.3991,90.5139,90.38,90.4757,2501.0
2017-07-31 11:30:00,94.6,94.63,94.51,94.51,4340.0,90.5139,90.5426,90.4278,90.4278,4340.0
2017-07-31 11:35:00,94.54,94.56,94.47,94.55,6408.0,90.4565,90.4757,90.3895,90.4661,6408.0
2017-07-31 11:40:00,94.55,94.57,94.47,94.51,3552.0,90.4661,90.4852,90.3895,90.4278,3552.0
2017-07-31 11:45:00,94.47,94.5,94.44,94.47,800.0,90.3895,90.4183,90.3608,90.3895,800.0
2017-07-31 11:50:00,94.46,94.51,94.42,94.5,4222.0,90.38,90.4278,90.3417,90.4183,4222.0
2017-07-31 11:55:00,94.47,94.51,94.41,94.44,5228.0,90.3895,90.4278,90.3321,90.3608,5228.0
2017-07-31 12:00:00,94.39,94.42,94.3,94.33,3456.0,90.313,90.3417,90.2269,90.2556,3456.0
2017-07-31 12:05:00,94.31,94.35,94.23,94.32,11846.0,90.2365,90.2747,90.1599,90.246,11846.0
2017-07-31 12:10:00,94.33,94.36,94.16,94.21,8748.0,90.2556,90.2843,90.0929,90.1408,8748.0
2017-07-31 12:15:00,94.22,94.33,94.22,94.31,6252.0,90.1503,90.2556,90.1503,90.2365,6252.0
2017-07-31 12:20:00,94.31,94.33,94.21,94.33,5400.0,90.2365,90.2556,90.1408,90.2556,5400.0
2017-07-31 12:25:00,94.33,94.33,94.28,94.3,5396.0,90.2556,90.2556,90.2078,90.2269,5396.0
2017-07-31 12:30:00,94.28,94.33,94.27,94.27,2056.0,90.2078,90.2556,90.1982,90.1982,2056.0
2017-07-31 12:35:00,94.28,94.33,94.28,94.29,1917.0,90.2078,90.2556,90.2078,90.2173,1917.0
2017-07-31 12:40:00,94.31,94.31,94.28,94.28,500.0,90.2365,90.2365,90.2078,90.2078,500.0
2017-07-31 12:45:00,94.28,94.32,94.24,94.26,6446.0,90.2078,90.246,90.1695,90.1886,6446.0
2017-07-31 12:50:00,94.27,94.28,94.25,94.25,500.0,90.1982,90.2078,90.179,90.179,500.0
2017-07-31 12:55:00,94.28,94.32,94.26,94.3,3358.0,90.2078,90.246,90.1886,90.2269,3358.0
2017-07-31 13:00:00,94.27,94.29,94.17,94.23,11350.0,90.1982,90.2173,90.1025,90.1599,11350.0
2017-07-31 13:05:00,94.23,94.27,94.22,94.26,5089.0,90.1599,90.1982,90.1503,90.1886,5089.0
2017-07-31 13:10:00,94.26,94.3,94.24,94.27,3566.0,90.1886,90.2269,90.1695,90.1982,3566.0
2017-07-31 13:15:00,94.27,94.33,94.26,94.33,800.0,90.1982,90.2556,90.1886,90.2556,800.0
2017-07-31 13:20:00,94.34,94.49,94.3,94.48,4301.0,90.2652,90.4087,90.2269,90.3991,4301.0
2017-07-31 13:25:00,94.5,94.5,94.44,94.44,987.0,90.4183,90.4183,90.3608,90.3608,987.0
2017-07-31 13:30:00,94.49,94.49,94.22,94.38,8300.0,90.4087,90.4087,90.1503,90.3034,8300.0
2017-07-31 13:35:00,94.34,94.35,94.28,94.33,3100.0,90.2652,90.2747,90.2078,90.2556,3100.0
2017-07-31 13:40:00,94.3,94.33,94.2,94.28,7830.0,90.2269,90.2556,90.1312,90.2078,7830.0
2017-07-31 13:45:00,94.3,94.32,94.23,94.27,6136.0,90.2269,90.246,90.1599,90.1982,6136.0
2017-07-31 13:50:00,94.3,94.34,94.24,94.3,9730.0,90.2269,90.2652,90.1695,90.2269,9730.0
2017-07-31 13:55:00,94.31,94.34,94.28,94.29,6385.0,90.2365,90.2652,90.2078,90.2173,6385.0
2017-07-31 14:00:00,94.29,94.68,94.29,94.5,13359.0,90.2173,90.5905,90.2173,90.4183,13359.0
2017-07-31 14:05:00,94.47,94.49,94.35,94.35,2101.0,90.3895,90.4087,90.2747,90.2747,2101.0
2017-07-31 14:10:00,94.33,94.37,94.31,94.36,4703.0,90.2556,90.2939,90.2365,90.2843,4703.0
2017-07-31 14:15:00,94.36,94.47,94.36,94.47,1800.0,90.2843,90.3895,90.2843,90.3895,1800.0
2017-07-31 14:20:00,94.45,94.46,94.37,94.43,18532.0,90.3704,90.38,90.2939,90.3513,18532.0
2017-07-31 14:25:00,94.44,94.45,94.41,94.42,1900.0,90.3608,90.3704,90.3321,90.3417,1900.0
2017-07-31 14:30:00,94.39,94.51,94.38,94.51,10900.0,90.313,90.4278,90.3034,90.4278,10900.0
2017-07-31 14:35:00,94.51,94.51,94.41,94.49,4405.0,90.4278,90.4278,90.3321,90.4087,4405.0
2017-07-31 14:40:00,94.49,94.51,94.46,94.47,6545.0,90.4087,90.4278,90.38,90.3895,6545.0
2017-07-31 14:45:00,94.45,94.45,94.41,94.43,2400.0,90.3704,90.3704,90.3321,90.3513,2400.0
2017-07-31 14:50:00,94.42,94.42,94.34,94.37,1900.0,90.3417,90.3417,90.2652,90.2939,1900.0
2017-07-31 14:55:00,94.35,94.41,94.33,94.41,5033.0,90.2747,90.3321,90.2556,90.3321,5033.0
2017-07-31 15:00:00,94.4,94.42,94.38,94.4,4000.0,90.3226,90.3417,90.3034,90.3226,4000.0
2017-07-31 15:05:00,94.38,94.39,94.35,94.35,3000.0,90.3034,90.313,90.2747,90.2747,3000.0
2017-07-31 15:10:00,94.37,94.44,94.36,94.43,3901.0,90.2939,90.3608,90.2843,90.3513,3901.0
2017-07-31 15:15:00,94.41,94.44,94.39,94.42,5284.0,90.3321,90.3608,90.313,90.3417,5284.0
2017-07-31 15:20:00,94.41,94.42,94.39,94.41,2366.0,90.3321,90.3417,90.313,90.3321,2366.0
2017-07-31 15:25:00,94.4,94.45,94.36,94.36,9002.0,90.3226,90.3704,90.2843,90.2843,9002.0
2017-07-31 15:30:00,94.36,94.36,94.3,94.34,15428.0,90.2843,90.2843,90.2269,90.2652,15428.0
2017-07-31 15:35:00,94.35,94.44,94.33,94.44,6295.0,90.2747,90.3608,90.2556,90.3608,6295.0
2017-07-31 15:40:00,94.45,94.48,94.44,94.48,9854.0,90.3704,90.3991,90.3608,90.3991,9854.0
2017-07-31 15:45:00,94.47,94.49,94.43,94.46,15461.0,90.3895,90.4087,90.3513,90.38,15461.0
2017-07-31 15:50:00,94.46,94.48,94.43,94.47,16846.0,90.38,90.3991,90.3513,90.3895,16846.0
2017-07-31 15:55:00,94.46,94.47,94.29,94.37,70232.0,90.38,90.3895,90.2173,90.2939,70232.0
2017-08-01 09:30:00,95.0,95.23,94.95,95.19,13242.0,90.8967,91.1167,90.8488,91.0784,13242.0
2017-08-01 09:35:00,95.19,95.23,95.04,95.04,4845.0,91.0784,91.1167,90.9349,90.9349,4845.0
2017-08-01 09:40:00,95.1,95.1,94.5,94.6,5699.0,90.9923,90.9923,90.4183,90.5139,5699.0
2017-08-01 09:45:00,94.5,94.7,94.49,94.63,17800.0,90.4183,90.6096,90.4087,90.5426,17800.0
2017-08-01 09:50:00,94.63,94.68,94.46,94.59,8285.0,90.5426,90.5905,90.38,90.5044,8285.0
2017-08-01 09:55:00,94.59,94.69,94.41,94.45,3800.0,90.5044,90.6,90.3321,90.3704,3800.0
2017-08-01 10:00:00,94.54,94.83,94.54,94.82,3896.0,90.4565,90.734,90.4565,90.7244,3896.0
2017-08-01 10:05:00,94.84,94.92,94.72,94.83,11116.0,90.7436,90.8201,90.6287,90.734,11116.0
2017-08-01 10:10:00,94.85,94.93,94.82,94.93,4782.0,90.7531,90.8297,90.7244,90.8297,4782.0
2017-08-01 10:15:00,94.93,94.98,94.73,94.78,4552.0,90.8297,90.8775,90.6383,90.6862,4552.0
2017-08-01 10:20:00,94.76,94.84,94.64,94.64,7671.0,90.667,90.7436,90.5522,90.5522,7671.0
2017-08-01 10:25:00,94.65,94.78,94.65,94.78,1700.0,90.5618,90.6862,90.5618,90.6862,1700.0
2017-08-01 10:30:00,94.78,94.96,94.78,94.92,4600.0,90.6862,90.8584,90.6862,90.8201,4600.0
2017-08-01 10:35:00,94.88,94.92,94.74,94.88,4037.0,90.7818,90.8201,90.6479,90.7818,4037.0
2017-08-01 10:40:00,94.9,95.04,94.87,94.99,3388.0,90.801,90.9349,90.7723,90.8871,3388.0
2017-08-01 10:45:00,95.03,95.12,94.96,95.12,3200.0,90.9254,91.0115,90.8584,91.0115,3200.0
2017-08-01 10:50:00,95.1,95.1,94.95,95.04,2265.0,90.9923,90.9923,90.8488,90.9349,2265.0
2017-08-01 10:55:00,95.07,95.1,94.9,94.94,4100.0,90.9636,90.9923,90.801,90.8392,4100.0
2017-08-01 11:00:00,94.97,95.0,94.93,94.96,2000.0,90.868,90.8967,90.8297,90.8584,2000.0
2017-08-01 11:05:00,94.96,94.99,94.84,94.87,3500.0,90.8584,90.8871,90.7436,90.7723,3500.0
2017-08-01 11:10:00,94.91,94.99,94.76,94.76,5808.0,90.8105,90.8871,90.667,90.667,5808.0
2017-08-01 11:15:00,94.79,94.88,94.76,94.83,4100.0,90.6957,90.7818,90.667,90.734,4100.0
2017-08-01 11:20:00,94.83,94.9,94.82,94.87,4444.0,90.734,90.801,90.7244,90.7723,4444.0
2017-08-01 11:25:00,94.82,94.83,94.73,94.73,10646.0,90.7244,90.734,90.6383,90.6383,10646.0
2017-08-01 11:30:00,94.78,94.89,94.78,94.89,900.0,90.6862,90.7914,90.6862,90.7914,900.0
2017-08-01 11:35:00,94.89,94.91,94.68,94.76,15500.0,90.7914,90.8105,90.5905,90.667,15500.0
2017-08-01 11:40:00,94.82,94.99,94.76,94.9,7522.0,90.7244,90.8871,90.667,90.801,7522.0
2017-08-01 11:45:00,94.88,95.08,94.84,95.05,5271.0,90.7818,90.9732,90.7436,90.9445,5271.0
2017-08-01 11:50:00,95.08,95.14,95.07,95.08,5240.0,90.9732,91.0306,90.9636,90.9732,5240.0
2017-08-01 11:55:00,95.03,95.12,95.03,95.03,4500.0,90.9254,91.0115,90.9254,90.9254,4500.0
2017-08-01 12:00:00,95.05,95.08,95.02,95.04,4120.0,90.9445,90.9732,90.9158,90.9349,4120.0
2017-08-01 12:05:00,95.04,95.07,95.03,95.05,2450.0,90.9349,90.9636,90.9254,90.9445,2450.0
2017-08-01 12:10:00,95.06,95.13,95.03,95.12,8100.0,90.9541,91.021,90.9254,91.0115,8100.0
2017-08-01 12:15:00,95.1,95.15,95.08,95.08,3801.0,90.9923,91.0402,90.9732,90.9732,3801.0
2017-08-01 12:20:00,95.09,95.14,95.09,95.13,3300.0,90.9828,91.0306,90.9828,91.021,3300.0
2017-08-01 12:25:00,95.12,95.14,95.05,95.11,5985.0,91.0115,91.0306,90.9445,91.0019,5985.0
2017-08-01 12:30:00,95.11,95.15,95.09,95.14,2505.0,91.0019,91.0402,90.9828,91.0306,2505.0
2017-08-01 12:35:00,95.16,95.2,95.09,95.12,14105.0,91.0497,91.088,90.9828,91.0115,14105.0
2017-08-01 12:40:00,95.12,95.12,95.04,95.05,5294.0,91.0115,91.0115,90.9349,90.9445,5294.0
2017-08-01 12:45:00,95.03,95.05,95.02,95.03,1236.0,90.9254,90.9445,90.9158,90.9254,1236.0
2017-08-01 12:50:00,95.01,95.1,95.01,95.1,3400.0,90.9062,90.9923,90.9062,90.9923,3400.0
2017-08-01 12:55:00,95.1,95.11,95.07,95.11,2809.0,90.9923,91.0019,90.9636,91.0019,2809.0
2017-08-01 13:00:00,95.08,95.11,95.06,95.11,1800.0,90.9732,91.0019,90.9541,91.0019,1800.0
2017-08-01 13:05:00,95.13,95.18,95.13,95.16,1903.0,91.021,91.0689,91.021,91.0497,1903.0
2017-08-01 13:10:00,95.18,95.27,95.18,95.26,1353.0,91.0689,91.155,91.0689,91.1454,1353.0
2017-08-01 13:15:00,95.25,95.25,95.17,95.17,2905.0,91.1359,91.1359,91.0593,91.0593,2905.0
2017-08-01 13:20:00,95.19,95.22,95.16,95.17,2452.0,91.0784,91.1072,91.0497,91.0593,2452.0
2017-08-01 13:25:00,95.18,95.27,95.13,95.27,1200.0,91.0689,91.155,91.021,91.155,1200.0
2017-08-01 13:30:00,95.27,95.35,95.27,95.31,2756.0,91.155,91.2315,91.155,91.1933,2756.0
2017-08-01 13:35:00,95.32,95.32,95.26,95.32,3300.0,91.2028,91.2028,91.1454,91.2028,3300.0
2017-08-01 13:40:00,95.33,95.35,95.28,95.3,2193.0,91.2124,91.2315,91.1646,91.1837,2193.0
2017-08-01 13:45:00,95.27,95.36,95.27,95.34,2138.0,91.155,91.2411,91.155,91.222,2138.0
2017-08-01 13:50:00,95.32,95.36,95.27,95.29,13000.0,91.2028,91.2411,91.155,91.1741,13000.0
2017-08-01 13:55:00,95.26,95.26,95.22,95.24,11900.0,91.1454,91.1454,91.1072,91.1263,11900.0
2017-08-01 14:00:00,95.28,95.34,95.27,95.32,120289.0,91.1646,91.222,91.155,91.2028,120289.0
2017-08-01 14:05:00,95.32,95.53,95.32,95.53,5829.0,91.2028,91.4038,91.2028,91.4038,5829.0
2017-08-01 14:10:00,95.48,95.5,95.32,95.34,4215.0,91.3559,91.3751,91.2028,91.222,4215.0
2017-08-01 14:15:00,95.34,95.38,95.12,95.14,10244.0,91.222,91.2602,91.0115,91.0306,10244.0
2017-08-01 14:20:00,95.17,95.17,95.0,95.02,13662.0,91.0593,91.0593,90.8967,90.9158,13662.0
2017-08-01 14:25:00,95.01,95.17,95.0,95.17,3900.0,90.9062,91.0593,90.8967,91.0593,3900.0
2017-08-01 14:30:00,95.17,95.2,95.11,95.2,3711.0,91.0593,91.088,91.0019,91.088,3711.0
2017-08-01 14:35:00,95.19,95.19,95.1,95.1,2662.0,91.0784,91.0784,90.9923,90.9923,2662.0
2017-08-01 14:40:00,95.1,95.24,95.1,95.16,4050.0,90.9923,91.1263,90.9923,91.0497,4050.0
2017-08-01 14:45:00,95.12,95.15,95.11,95.15,11245.0,91.0115,91.0402,91.0019,91.0402,11245.0
2017-08-01 14:50:00,95.15,95.17,95.1,95.13,5310.0,91.0402,91.0593,90.9923,91.021,5310.0
2017-08-01 14:55:00,95.12,95.15,95.1,95.1,2450.0,91.0115,91.0402,90.9923,90.9923,2450.0
2017-08-01 15:00:00,95.12,95.13,95.01,95.01,7579.0,91.0115,91.021,90.9062,90.9062,7579.0
2017-08-01 15:05:00,95.02,95.03,94.87,94.98,20396.0,90.9158,90.9254,90.7723,90.8775,20396.0
2017-08-01 15:10:00,94.98,94.98,94.86,94.92,8665.0,90.8775,90.8775,90.7627,90.8201,8665.0
2017-08-01 15:15:00,94.91,94.94,94.88,94.93,15815.0,90.8105,90.8392,90.7818,90.8297,15815.0
2017-08-01 15:20:00,94.94,94.95,94.85,94.89,8390.0,90.8392,90.8488,90.7531,90.7914,8390.0
2017-08-01 15:25:00,94.9,94.96,94.88,94.9,11032.0,90.801,90.8584,90.7818,90.801,11032.0
2017-08-01 15:30:00,94.91,94.93,94.85,94.85,9321.0,90.8105,90.8297,90.7531,90.7531,9321.0
2017-08-01 15:35:00,94.87,95.14,94.86,95.14,3585.0,90.7723,91.0306,90.7627,91.0306,3585.0
2017-08-01 15:40:00,95.12,95.12,95.05,95.1,14084.0,91.0115,91.0115,90.9445,90.9923,14084.0
2017-08-01 15:45:00,95.11,95.15,95.08,95.13,64398.0,91.0019,91.0402,90.9732,91.021,64398.0
2017-08-01 15:50:00,95.13,95.29,95.12,95.27,28098.0,91.021,91.1741,91.0115,91.155,28098.0
2017-08-01 15:55:00,95.26,95.52,95.23,95.49,130815.0,91.1454,91.3942,91.1167,91.3655,130815.0
2017-08-02 09:30:00,95.41,95.72,95.41,95.72,6323.0,91.2889,91.5856,91.2889,91.5856,6323.0
2017-08-02 09:35:00,95.67,95.67,95.35,95.45,6776.0,91.5377,91.5377,91.2315,91.3272,6776.0
2017-08-02 09:40:00,95.41,95.45,95.17,95.35,7787.0,91.2889,91.3272,91.0593,91.2315,7787.0
2017-08-02 09:45:00,95.3,95.32,95.12,95.22,14646.0,91.1837,91.2028,91.0115,91.1072,14646.0
2017-08-02 09:50:00,95.18,95.29,95.08,95.16,7450.0,91.0689,91.1741,90.9732,91.0497,7450.0
2017-08-02 09:55:00,95.09,95.25,95.03,95.19,8847.0,90.9828,91.1359,90.9254,91.0784,8847.0
2017-08-02 10:00:00,95.23,95.25,95.03,95.03,23826.0,91.1167,91.1359,90.9254,90.9254,23826.0
2017-08-02 10:05:00,95.06,95.09,94.85,94.97,13669.0,90.9541,90.9828,90.7531,90.868,13669.0
2017-08-02 10:10:00,94.97,95.0,94.84,94.84,10111.0,90.868,90.8967,90.7436,90.7436,10111.0
2017-08-02 10:15:00,94.87,94.91,94.69,94.76,39109.0,90.7723,90.8105,90.6,90.667,39109.0
2017-08-02 10:20:00,94.68,94.75,94.59,94.64,8143.0,90.5905,90.6575,90.5044,90.5522,8143.0
2017-08-02 10:25:00,94.71,94.8,94.65,94.65,8480.0,90.6192,90.7053,90.5618,90.5618,8480.0
2017-08-02 10:30:00,94.65,94.83,94.64,94.83,5999.0,90.5618,90.734,90.5522,90.734,5999.0
2017-08-02 10:35:00,94.85,94.94,94.76,94.9,13448.0,90.7531,90.8392,90.667,90.801,13448.0
2017-08-02 10:40:00,94.9,94.92,94.42,94.44,7203.0,90.801,90.8201,90.3417,90.3608,7203.0
2017-08-02 10:45:00,94.43,94.57,94.39,94.51,9150.0,90.3513,90.4852,90.313,90.4278,9150.0
2017-08-02 10:50:00,94.55,94.62,94.45,94.46,6389.0,90.4661,90.5331,90.3704,90.38,6389.0
2017-08-02 10:55:00,94.45,94.55,94.34,94.52,12043.0,90.3704,90.4661,90.2652,90.4374,12043.0
2017-08-02 11:00:00,94.55,94.6,94.38,94.54,9473.0,90.4661,90.5139,90.3034,90.4565,9473.0
2017-08-02 11:05:00,94.47,94.69,94.43,94.55,18946.0,90.3895,90.6,90.3513,90.4661,18946.0
2017-08-02 11:10:00,94.55,94.65,94.44,94.65,17694.0,90.4661,90.5618,90.3608,90.5618,17694.0
2017-08-02 11:15:00,94.65,94.87,94.65,94.87,15751.0,90.5618,90.7723,90.5618,90.7723,15751.0
2017-08-02 11:20:00,94.84,94.91,94.77,94.83,10618.0,90.7436,90.8105,90.6766,90.734,10618.0
2017-08-02 11:25:00,94.84,94.84,94.67,94.72,16663.0,90.7436,90.7436,90.5809,90.6287,16663.0
2017-08-02 11:30:00,94.75,94.76,94.65,94.7,6098.0,90.6575,90.667,90.5618,90.6096,6098.0
2017-08-02 11:35:00,94.71,94.76,94.69,94.76,3803.0,90.6192,90.667,90.6,90.667,3803.0
2017-08-02 11:40:00,94.74,94.77,94.66,94.77,12699.0,90.6479,90.6766,90.5713,90.6766,12699.0
2017-08-02 11:45:00,94.77,94.78,94.7,94.73,8078.0,90.6766,90.6862,90.6096,90.6383,8078.0
2017-08-02 11:50:00,94.71,94.9,94.71,94.9,14140.0,90.6192,90.801,90.6192,90.801,14140.0
2017-08-02 11:55:00,94.91,94.91,94.76,94.79,3900.0,90.8105,90.8105,90.667,90.6957,3900.0
2017-08-02 12:00:00,94.79,94.85,94.72,94.73,10626.0,90.6957,90.7531,90.6287,90.6383,10626.0
2017-08-02 12:05:00,94.72,94.8,94.72,94.72,15513.0,90.6287,90.7053,90.6287,90.6287,15513.0
2017-08-02 12:10:00,94.7,94.71,94.59,94.67,6061.0,90.6096,90.6192,90.5044,90.5809,6061.0
2017-08-02 12:15:00,94.69,94.69,94.6,94.64,5801.0,90.6,90.6,90.5139,90.5522,5801.0
2017-08-02 12:20:00,94.64,94.66,94.54,94.55,13324.0,90.5522,90.5713,90.4565,90.4661,13324.0
2017-08-02 12:25:00,94.55,94.72,94.53,94.69,9613.0,90.4661,90.6287,90.447,90.6,9613.0
2017-08-02 12:30:00,94.69,94.91,94.68,94.9,22630.0,90.6,90.8105,90.5905,90.801,22630.0
2017-08-02 12:35:00,94.88,94.93,94.86,94.93,7350.0,90.7818,90.8297,90.7627,90.8297,7350.0
2017-08-02 12:40:00,94.89,95.03,94.89,95.02,8588.0,90.7914,90.9254,90.7914,90.9158,8588.0
2017-08-02 12:45:00,95.03,95.06,94.9,94.9,8329.0,90.9254,90.9541,90.801,90.801,8329.0
2017-08-02 12:50:00,94.92,94.94,94.83,94.88,6777.0,90.8201,90.8392,90.734,90.7818,6777.0
2017-08-02 12:55:00,94.91,94.99,94.89,94.99,4481.0,90.8105,90.8871,90.7914,90.8871,4481.0
2017-08-02 13:00:00,94.99,95.13,94.94,95.13,10843.0,90.8871,91.021,90.8392,91.021,10843.0
2017-08-02 13:05:00,95.15,95.17,95.03,95.08,12677.0,91.0402,91.0593,90.9254,90.9732,12677.0
2017-08-02 13:10:00,95.08,95.08,94.9,94.9,4275.0,90.9732,90.9732,90.801,90.801,4275.0
2017-08-02 13:15:00,94.93,95.02,94.83,94.97,13298.0,90.8297,90.9158,90.734,90.868,13298.0
2017-08-02 13:20:00,94.96,95.13,94.96,95.1,5486.0,90.8584,91.021,90.8584,90.9923,5486.0
2017-08-02 13:25:00,95.12,95.14,95.04,95.06,9329.0,91.0115,91.0306,90.9349,90.9541,9329.0
2017-08-02 13:30:00,95.02,95.19,95.02,95.19,6223.0,90.9158,91.0784,90.9158,91.0784,6223.0
2017-08-02 13:35:00,95.17,95.17,95.1,95.16,5320.0,91.0593,91.0593,90.9923,91.0497,5320.0
2017-08-02 13:40:00,95.17,95.26,95.16,95.2,11019.0,91.0593,91.1454,91.0497,91.088,11019.0
2017-08-02 13:45:00,95.23,95.24,95.1,95.12,27650.0,91.1167,91.1263,90.9923,91.0115,27650.0
2017-08-02 13:50:00,95.14,95.15,95.11,95.14,16448.0,91.0306,91.0402,91.0019,91.0306,16448.0
2017-08-02 13:55:00,95.12,95.13,95.09,95.09,3905.0,91.0115,91.021,90.9828,90.9828,3905.0
2017-08-02 14:00:00,95.12,95.12,94.87,94.94,13115.0,91.0115,91.0115,90.7723,90.8392,13115.0
2017-08-02 14:05:00,94.97,95.03,94.93,94.94,4575.0,90.868,90.9254,90.8297,90.8392,4575.0
2017-08-02 14:10:00,94.96,94.99,94.94,94.98,4429.0,90.8584,90.8871,90.8392,90.8775,4429.0
2017-08-02 14:15:00,94.99,95.03,94.99,95.01,7875.0,90.8871,90.9254,90.8871,90.9062,7875.0
2017-08-02 14:20:00,95.01,95.12,95.01,95.12,9600.0,90.9062,91.0115,90.9062,91.0115,9600.0
2017-08-02 14:25:00,95.12,95.15,95.11,95.13,11138.0,91.0115,91.0402,91.0019,91.021,11138.0
2017-08-02 14:30:00,95.13,95.25,95.13,95.21,4762.0,91.021,91.1359,91.021,91.0976,4762.0
2017-08-02 14:35:00,95.19,95.21,95.1,95.18,5636.0,91.0784,91.0976,90.9923,91.0689,5636.0
2017-08-02 14:40:00,95.18,95.26,95.14,95.26,5388.0,91.0689,91.1454,91.0306,91.1454,5388.0
2017-08-02 14:45:00,95.24,95.34,95.24,95.29,8417.0,91.1263,91.222,91.1263,91.1741,8417.0
2017-08-02 14:50:00,95.26,95.29,95.26,95.27,12278.0,91.1454,91.1741,91.1454,91.155,12278.0
2017-08-02 14:55:00,95.27,95.38,95.26,95.36,8336.0,91.155,91.2602,91.1454,91.2411,8336.0
2017-08-02 15:00:00,95.32,95.41,95.31,95.35,13374.0,91.2028,91.2889,91.1933,91.2315,13374.0
2017-08-02 15:05:00,95.35,95.35,95.2,95.22,11127.0,91.2315,91.2315,91.088,91.1072,11127.0
2017-08-02 15:10:00,95.22,95.29,95.21,95.27,14852.0,91.1072,91.1741,91.0976,91.155,14852.0
2017-08-02 15:15:00,95.26,95.28,95.17,95.22,13997.0,91.1454,91.1646,91.0593,91.1072,13997.0
2017-08-02 15:20:00,95.24,95.38,95.22,95.37,12649.0,91.1263,91.2602,91.1072,91.2507,12649.0
2017-08-02 15:25:00,95.37,95.42,95.29,95.42,12753.0,91.2507,91.2985,91.1741,91.2985,12753.0
2017-08-02 15:30:00,95.41,95.46,95.31,95.33,27784.0,91.2889,91.3368,91.1933,91.2124,27784.0
2017-08-02 15:35:00,95.32,95.38,95.2,95.36,27470.0,91.2028,91.2602,91.088,91.2411,27470.0
2017-08-02 15:40:00,95.37,95.37,95.23,95.3,31875.0,91.2507,91.2507,91.1167,91.1837,31875.0
2017-08-02 15:45:00,95.29,95.33,95.26,95.3,32807.0,91.1741,91.2124,91.1454,91.1837,32807.0
2017-08-02 15:50:00,95.31,95.49,95.31,95.47,47224.0,91.1933,91.3655,91.1933,91.3464,47224.0
2017-08-02 15:55:00,95.46,95.51,95.29,95.37,75729.0,91.3368,91.3846,91.1741,91.2507,75729.0
2017-08-03 09:30:00,94.45,95.42,93.28,93.41,41353.0,90.3704,91.2985,89.2509,89.3753,41353.0
2017-08-03 09:35:00,93.31,94.99,93.29,93.79,70818.0,89.2797,90.8871,89.2605,89.7389,70818.0
2017-08-03 09:40:00,93.95,94.35,93.8,94.34,122574.0,89.892,90.2747,89.7485,90.2652,122574.0
2017-08-03 09:45:00,94.36,94.36,93.64,93.7,149256.0,90.2843,90.2843,89.5954,89.6528,149256.0
2017-08-03 09:50:00,93.71,93.81,92.82,93.13,37972.0,89.6624,89.7581,88.8108,89.1074,37972.0
2017-08-03 09:55:00,93.21,93.56,93.19,93.4,52100.0,89.184,89.5189,89.1648,89.3658,52100.0
2017-08-03 10:00:00,93.45,93.46,92.89,93.18,29705.0,89.4136,89.4232,88.8778,89.1553,29705.0
2017-08-03 10:05:00,93.19,93.24,92.95,93.24,27900.0,89.1648,89.2127,88.9352,89.2127,27900.0
2017-08-03 10:10:00,93.34,93.42,93.15,93.34,18227.0,89.3084,89.3849,89.1266,89.3084,18227.0
2017-08-03 10:15:00,93.33,93.92,93.31,93.77,131753.0,89.2988,89.8633,89.2797,89.7198,131753.0
2017-08-03 10:20:00,93.73,94.07,93.69,93.85,26997.0,89.6815,90.0068,89.6432,89.7963,26997.0
2017-08-03 10:25:00,93.86,94.33,93.86,94.27,29152.0,89.8059,90.2556,89.8059,90.1982,29152.0
2017-08-03 10:30:00,94.3,94.45,94.12,94.12,26704.0,90.2269,90.3704,90.0547,90.0547,26704.0
2017-08-03 10:35:00,94.05,94.13,93.84,94.13,50971.0,89.9877,90.0642,89.7868,90.0642,50971.0
2017-08-03 10:40:00,94.03,94.16,93.83,94.01,25867.0,89.9686,90.0929,89.7772,89.9494,25867.0
2017-08-03 10:45:00,93.95,94.43,93.92,94.43,59802.0,89.892,90.3513,89.8633,90.3513,59802.0
2017-08-03 10:50:00,94.34,94.4,94.25,94.38,7710.0,90.2652,90.3226,90.179,90.3034,7710.0
2017-08-03 10:55:00,94.37,94.45,94.27,94.42,5730.0,90.2939,90.3704,90.1982,90.3417,5730.0
2017-08-03 11:00:00,94.4,94.57,94.37,94.55,22218.0,90.3226,90.4852,90.2939,90.4661,22218.0
2017-08-03 11:05:00,94.53,94.67,94.48,94.58,13286.0,90.447,90.5809,90.3991,90.4948,13286.0
2017-08-03 11:10:00,94.64,94.72,94.51,94.71,18825.0,90.5522,90.6287,90.4278,90.6192,18825.0
2017-08-03 11:15:00,94.75,94.76,94.47,94.55,16853.0,90.6575,90.667,90.3895,90.4661,16853.0
2017-08-03 11:20:00,94.57,94.75,94.36,94.44,19931.0,90.4852,90.6575,90.2843,90.3608,19931.0
2017-08-03 11:25:00,94.47,94.76,94.39,94.72,16771.0,90.3895,90.667,90.313,90.6287,16771.0
2017-08-03 11:30:00,94.73,94.75,94.51,94.73,8609.0,90.6383,90.6575,90.4278,90.6383,8609.0
2017-08-03 11:35:00,94.79,94.98,94.75,94.87,18742.0,90.6957,90.8775,90.6575,90.7723,18742.0
2017-08-03 11:40:00,94.91,95.1,94.81,94.92,19011.0,90.8105,90.9923,90.7149,90.8201,19011.0
2017-08-03 11:45:00,94.83,95.1,94.83,94.94,9122.0,90.734,90.9923,90.734,90.8392,9122.0
2017-08-03 11:50:00,94.92,95.09,94.91,94.99,9758.0,90.8201,90.9828,90.8105,90.8871,9758.0
2017-08-03 11:55:00,95.0,95.09,94.37,94.56,18372.0,90.8967,90.9828,90.2939,90.4757,18372.0
2017-08-03 12:00:00,94.57,94.76,94.5,94.71,6500.0,90.4852,90.667,90.4183,90.6192,6500.0
2017-08-03 12:05:00,94.66,94.72,94.58,94.65,8722.0,90.5713,90.6287,90.4948,90.5618,8722.0
2017-08-03 12:10:00,94.65,94.79,94.56,94.79,3500.0,90.5618,90.6957,90.4757,90.6957,3500.0
2017-08-03 12:15:00,94.81,94.83,94.58,94.76,8017.0,90.7149,90.734,90.4948,90.667,8017.0
2017-08-03 12:20:00,94.72,94.79,94.63,94.69,3200.0,90.6287,90.6957,90.5426,90.6,3200.0
2017-08-03 12:25:00,94.71,94.73,94.53,94.7,4816.0,90.6192,90.6383,90.447,90.6096,4816.0
2017-08-03 12:30:00,94.64,94.79,94.63,94.64,3200.0,90.5522,90.6957,90.5426,90.5522,3200.0
2017-08-03 12:35:00,94.72,94.72,94.6,94.65,2886.0,90.6287,90.6287,90.5139,90.5618,2886.0
2017-08-03 12:40:00,94.64,94.75,94.64,94.71,3121.0,90.5522,90.6575,90.5522,90.6192,3121.0
2017-08-03 12:45:00,94.7,94.75,94.67,94.74,5920.0,90.6096,90.6575,90.5809,90.6479,5920.0
2017-08-03 12:50:00,94.68,94.77,94.68,94.77,1805.0,90.5905,90.6766,90.5905,90.6766,1805.0
2017-08-03 12:55:00,94.78,94.83,94.7,94.79,4862.0,90.6862,90.734,90.6096,90.6957,4862.0
2017-08-03 13:00:00,94.82,95.24,94.8,94.93,31362.0,90.7244,91.1263,90.7053,90.8297,31362.0
2017-08-03 13:05:00,94.93,95.01,94.77,94.83,31456.0,90.8297,90.9062,90.6766,90.734,31456.0
2017-08-03 13:10:00,94.84,95.03,94.8,94.95,10754.0,90.7436,90.9254,90.7053,90.8488,10754.0
2017-08-03 13:15:00,94.95,95.05,94.9,95.05,2900.0,90.8488,90.9445,90.801,90.9445,2900.0
2017-08-03 13:20:00,95.02,95.08,94.97,95.0,3444.0,90.9158,90.9732,90.868,90.8967,3444.0
2017-08-03 13:25:00,94.94,94.99,94.8,94.8,3488.0,90.8392,90.8871,90.7053,90.7053,3488.0
2017-08-03 13:30:00,94.83,94.91,94.81,94.9,1300.0,90.734,90.8105,90.7149,90.801,1300.0
2017-08-03 13:35:00,94.92,94.99,94.92,94.99,2826.0,90.8201,90.8871,90.8201,90.8871,2826.0
2017-08-03 13:40:00,94.97,95.0,94.87,94.9,8674.0,90.868,90.8967,90.7723,90.801,8674.0
2017-08-03 13:45:00,94.88,94.9,94.81,94.81,3000.0,90.7818,90.801,90.7149,90.7149,3000.0
2017-08-03 13:50:00,94.8,94.85,94.74,94.75,7100.0,90.7053,90.7531,90.6479,90.6575,7100.0
2017-08-03 13:55:00,94.74,94.77,94.72,94.75,2300.0,90.6479,90.6766,90.6287,90.6575,2300.0
2017-08-03 14:00:00,94.71,94.79,94.7,94.73,17348.0,90.6192,90.6957,90.6096,90.6383,17348.0
2017-08-03 14:05:00,94.75,94.88,94.74,94.87,11887.0,90.6575,90.7818,90.6479,90.7723,11887.0
2017-08-03 14:10:00,94.87,94.98,94.86,94.93,15828.0,90.7723,90.8775,90.7627,90.8297,15828.0
2017-08-03 14:15:00,94.97,95.04,94.95,95.0,8066.0,90.868,90.9349,90.8488,90.8967,8066.0
2017-08-03 14:20:00,94.98,95.02,94.9,94.97,12000.0,90.8775,90.9158,90.801,90.868,12000.0
2017-08-03 14:25:00,94.99,95.0,94.91,94.94,10001.0,90.8871,90.8967,90.8105,90.8392,10001.0
2017-08-03 14:30:00,94.94,95.03,94.91,95.03,11451.0,90.8392,90.9254,90.8105,90.9254,11451.0
2017-08-03 14:35:00,95.03,95.03,94.97,94.98,7026.0,90.9254,90.9254,90.868,90.8775,7026.0
2017-08-03 14:40:00,95.0,95.02,94.94,94.96,5749.0,90.8967,90.9158,90.8392,90.8584,5749.0
2017-08-03 14:45:00,94.96,95.01,94.96,95.0,9666.0,90.8584,90.9062,90.8584,90.8967,9666.0
2017-08-03 14:50:00,94.98,95.0,94.92,94.97,11580.0,90.8775,90.8967,90.8201,90.868,11580.0
2017-08-03 14:55:00,95.01,95.01,94.97,95.0,6752.0,90.9062,90.9062,90.868,90.8967,6752.0
2017-08-03 15:00:00,95.0,95.03,94.94,95.03,17165.0,90.8967,90.9254,90.8392,90.9254,17165.0
2017-08-03 15:05:00,95.04,95.08,95.03,95.04,7697.0,90.9349,90.9732,90.9254,90.9349,7697.0
2017-08-03 15:10:00,94.99,95.0,94.9,94.97,12956.0,90.8871,90.8967,90.801,90.868,12956.0
2017-08-03 15:15:00,94.96,95.03,94.96,95.03,11148.0,90.8584,90.9254,90.8584,90.9254,11148.0
2017-08-03 15:20:00,95.02,95.05,94.99,95.04,10744.0,90.9158,90.9445,90.8871,90.9349,10744.0
2017-08-03 15:25:00,95.01,95.17,95.01,95.07,15168.0,90.9062,91.0593,90.9062,90.9636,15168.0
2017-08-03 15:30:00,95.07,95.09,94.97,95.04,49970.0,90.9636,90.9828,90.868,90.9349,49970.0
2017-08-03 15:35:00,95.02,95.25,95.02,95.24,19259.0,90.9158,91.1359,90.9158,91.1263,19259.0
2017-08-03 15:40:00,95.23,95.27,95.13,95.26,13452.0,91.1167,91.155,91.021,91.1454,13452.0
2017-08-03 15:45:00,95.24,95.25,94.92,95.1,44675.0,91.1263,91.1359,90.8201,90.9923,44675.0
2017-08-03 15:50:00,95.11,95.18,95.05,95.13,92544.0,91.0019,91.0689,90.9445,91.021,92544.0
2017-08-03 15:55:00,95.14,95.26,95.08,95.15,140498.0,91.0306,91.1454,90.9732,91.0402,140498.0
2017-08-04 09:30:00,95.73,97.0,95.3,96.1,16181.0,91.5951,92.8103,91.1837,91.9491,16181.0
2017-08-04 09:35:00,96.31,96.86,96.29,96.86,27110.0,92.1501,92.6763,92.1309,92.6763,27110.0
2017-08-04 09:40:00,96.82,97.0,96.57,96.88,19846.0,92.638,92.8103,92.3988,92.6955,19846.0
2017-08-04 09:45:00,96.99,97.46,96.7,96.78,34528.0,92.8007,93.2504,92.5232,92.5998,34528.0
2017-08-04 09:50:00,96.81,96.88,96.71,96.88,7503.0,92.6285,92.6955,92.5328,92.6955,7503.0
2017-08-04 09:55:00,96.86,96.9,96.66,96.69,17106.0,92.6763,92.7146,92.485,92.5137,17106.0
2017-08-04 10:00:00,96.72,97.04,96.72,96.99,32990.0,92.5424,92.8485,92.5424,92.8007,32990.0
2017-08-04 10:05:00,97.04,97.16,96.92,97.01,31867.0,92.8485,92.9634,92.7337,92.8198,31867.0
2017-08-04 10:10:00,97.03,97.11,96.96,97.01,18953.0,92.839,92.9155,92.772,92.8198,18953.0
2017-08-04 10:15:00,97.01,97.21,97.0,97.19,18735.0,92.8198,93.0112,92.8103,92.9921,18735.0
2017-08-04 10:20:00,97.21,97.46,97.21,97.42,10892.0,93.0112,93.2504,93.0112,93.2121,10892.0
2017-08-04 10:25:00,97.39,97.49,97.38,97.49,7923.0,93.1834,93.2791,93.1739,93.2791,7923.0
2017-08-04 10:30:00,97.48,97.55,97.46,97.52,35174.0,93.2695,93.3365,93.2504,93.3078,35174.0
2017-08-04 10:35:00,97.52,97.57,97.52,97.57,8274.0,93.3078,93.3556,93.3078,93.3556,8274.0
2017-08-04 10:40:00,97.55,97.6,97.42,97.51,20278.0,93.3365,93.3844,93.2121,93.2982,20278.0
2017-08-04 10:45:00,97.51,97.52,97.47,97.49,10088.0,93.2982,93.3078,93.26,93.2791,10088.0
2017-08-04 10:50:00,97.49,97.53,97.42,97.47,31293.0,93.2791,93.3174,93.2121,93.26,31293.0
2017-08-04 10:55:00,97.48,97.62,97.44,97.58,20722.0,93.2695,93.4035,93.2313,93.3652,20722.0
2017-08-04 11:00:00,97.53,97.93,97.52,97.92,23301.0,93.3174,93.7001,93.3078,93.6905,23301.0
2017-08-04 11:05:00,97.92,97.99,97.67,97.7,29068.0,93.6905,93.7575,93.4513,93.48,29068.0
2017-08-04 11:10:00,97.7,97.77,97.51,97.58,18419.0,93.48,93.547,93.2982,93.3652,18419.0
2017-08-04 11:15:00,97.59,97.59,97.3,97.34,8888.0,93.3748,93.3748,93.0973,93.1356,8888.0
2017-08-04 11:20:00,97.32,97.37,97.3,97.32,19821.0,93.1164,93.1643,93.0973,93.1164,19821.0
2017-08-04 11:25:00,97.3,97.51,97.3,97.51,26772.0,93.0973,93.2982,93.0973,93.2982,26772.0
2017-08-04 11:30:00,97.53,97.79,97.51,97.71,10417.0,93.3174,93.5661,93.2982,93.4896,10417.0
2017-08-04 11:35:00,97.7,97.7,97.5,97.6,18300.0,93.48,93.48,93.2887,93.3844,18300.0
2017-08-04 11:40:00,97.6,97.7,97.59,97.6,186727.0,93.3844,93.48,93.3748,93.3844,186727.0
2017-08-04 11:45:00,97.6,97.66,97.58,97.66,10137.0,93.3844,93.4418,93.3652,93.4418,10137.0
2017-08-04 11:50:00,97.67,97.7,97.58,97.59,5293.0,93.4513,93.48,93.3652,93.3748,5293.0
2017-08-04 11:55:00,97.59,97.72,97.5,97.69,7882.0,93.3748,93.4992,93.2887,93.4705,7882.0
2017-08-04 12:00:00,97.68,97.73,97.66,97.66,2078.0,93.4609,93.5087,93.4418,93.4418,2078.0
2017-08-04 12:05:00,97.67,97.77,97.67,97.76,2150.0,93.4513,93.547,93.4513,93.5374,2150.0
2017-08-04 12:10:00,97.76,97.76,97.61,97.64,2600.0,93.5374,93.5374,93.3939,93.4226,2600.0
2017-08-04 12:15:00,97.65,97.69,97.5,97.59,11096.0,93.4322,93.4705,93.2887,93.3748,11096.0
2017-08-04 12:20:00,97.58,97.6,97.51,97.54,9436.0,93.3652,93.3844,93.2982,93.3269,9436.0
2017-08-04 12:25:00,97.54,97.64,97.54,97.62,3350.0,93.3269,93.4226,93.3269,93.4035,3350.0
2017-08-04 12:30:00,97.64,97.64,97.58,97.6,7198.0,93.4226,93.4226,93.3652,93.3844,7198.0
2017-08-04 12:35:00,97.6,97.6,97.34,97.46,19139.0,93.3844,93.3844,93.1356,93.2504,19139.0
2017-08-04 12:40:00,97.44,97.53,97.35,97.38,12136.0,93.2313,93.3174,93.1452,93.1739,12136.0
2017-08-04 12:45:00,97.38,97.45,97.38,97.45,5423.0,93.1739,93.2408,93.1739,93.2408,5423.0
2017-08-04 12:50:00,97.49,97.61,97.49,97.59,5900.0,93.2791,93.3939,93.2791,93.3748,5900.0
2017-08-04 12:55:00,97.57,97.74,97.57,97.68,13003.0,93.3556,93.5183,93.3556,93.4609,13003.0
2017-08-04 13:00:00,97.7,97.75,97.69,97.7,4681.0,93.48,93.5279,93.4705,93.48,4681.0
2017-08-04 13:05:00,97.68,97.7,97.57,97.62,6515.0,93.4609,93.48,93.3556,93.4035,6515.0
2017-08-04 13:10:00,97.62,97.62,97.54,97.55,3109.0,93.4035,93.4035,93.3269,93.3365,3109.0
2017-08-04 13:15:00,97.56,97.61,97.55,97.61,11200.0,93.3461,93.3939,93.3365,93.3939,11200.0
2017-08-04 13:20:00,97.61,97.61,97.34,97.37,18104.0,93.3939,93.3939,93.1356,93.1643,18104.0
2017-08-04 13:25:00,97.33,97.35,97.13,97.2,44045.0,93.126,93.1452,92.9347,93.0016,44045.0
2017-08-04 13:30:00,97.21,97.32,97.21,97.31,29717.0,93.0112,93.1164,93.0112,93.1069,29717.0
2017-08-04 13:35:00,97.31,97.32,97.21,97.21,35772.0,93.1069,93.1164,93.0112,93.0112,35772.0
2017-08-04 13:40:00,97.22,97.3,97.21,97.26,34523.0,93.0208,93.0973,93.0112,93.059,34523.0
2017-08-04 13:45:00,97.27,97.31,97.06,97.13,41039.0,93.0686,93.1069,92.8677,92.9347,41039.0
2017-08-04 13:50:00,97.13,97.15,97.03,97.04,59006.0,92.9347,92.9538,92.839,92.8485,59006.0
2017-08-04 13:55:00,97.07,97.3,97.01,97.3,25225.0,92.8772,93.0973,92.8198,93.0973,25225.0
2017-08-04 14:00:00,97.3,97.35,97.22,97.25,9512.0,93.0973,93.1452,93.0208,93.0495,9512.0
2017-08-04 14:05:00,97.28,97.37,97.27,97.33,10800.0,93.0782,93.1643,93.0686,93.126,10800.0
2017-08-04 14:10:00,97.33,97.55,97.27,97.55,42291.0,93.126,93.3365,93.0686,93.3365,42291.0
2017-08-04 14:15:00,97.6,97.64,97.53,97.6,12540.0,93.3844,93.4226,93.3174,93.3844,12540.0
2017-08-04 14:20:00,97.57,97.6,97.5,97.57,5842.0,93.3556,93.3844,93.2887,93.3556,5842.0
2017-08-04 14:25:00,97.56,97.62,97.51,97.55,7700.0,93.3461,93.4035,93.2982,93.3365,7700.0
2017-08-04 14:30:00,97.54,97.56,97.46,97.5,23222.0,93.3269,93.3461,93.2504,93.2887,23222.0
2017-08-04 14:35:00,97.48,97.57,97.44,97.46,36827.0,93.2695,93.3556,93.2313,93.2504,36827.0
2017-08-04 14:40:00,97.47,97.52,97.46,97.52,4947.0,93.26,93.3078,93.2504,93.3078,4947.0
2017-08-04 14:45:00,97.52,97.54,97.47,97.53,5950.0,93.3078,93.3269,93.26,93.3174,5950.0
2017-08-04 14:50:00,97.53,97.53,97.49,97.52,8415.0,93.3174,93.3174,93.2791,93.3078,8415.0
2017-08-04 14:55:00,97.52,97.54,97.41,97.41,13848.0,93.3078,93.3269,93.2026,93.2026,13848.0
2017-08-04 15:00:00,97.41,97.54,97.39,97.51,21089.0,93.2026,93.3269,93.1834,93.2982,21089.0
2017-08-04 15:05:00,97.52,97.62,97.51,97.52,15024.0,93.3078,93.4035,93.2982,93.3078,15024.0
2017-08-04 15:10:00,97.53,97.62,97.5,97.62,13462.0,93.3174,93.4035,93.2887,93.4035,13462.0
2017-08-04 15:15:00,97.63,97.69,97.62,97.62,19824.0,93.4131,93.4705,93.4035,93.4035,19824.0
2017-08-04 15:20:00,97.65,97.67,97.47,97.47,22375.0,93.4322,93.4513,93.26,93.26,22375.0
2017-08-04 15:25:00,97.48,97.58,97.47,97.57,11661.0,93.2695,93.3652,93.26,93.3556,11661.0
2017-08-04 15:30:00,97.55,97.6,97.51,97.54,28786.0,93.3365,93.3844,93.2982,93.3269,28786.0
2017-08-04 15:35:00,97.54,97.57,97.51,97.52,64466.0,93.3269,93.3556,93.2982,93.3078,64466.0
2017-08-04 15:40:00,97.53,97.67,97.52,97.67,33459.0,93.3174,93.4513,93.3078,93.4513,33459.0
2017-08-04 15:45:00,97.65,97.7,97.58,97.68,61907.0,93.4322,93.48,93.3652,93.4609,61907.0
2017-08-04 15:50:00,97.69,97.79,97.64,97.71,105714.0,93.4705,93.5661,93.4226,93.4896,105714.0
2017-08-04 15:55:00,97.72,97.77,97.67,97.71,87415.0,93.4992,93.547,93.4513,93.4896,87415.0
2017-08-07 09:30:00,97.57,97.72,96.92,97.72,115941.0,93.3556,93.4992,92.7337,93.4992,115941.0
2017-08-07 09:35:00,97.77,97.94,97.5,97.58,20988.0,93.547,93.7097,93.2887,93.3652,20988.0
2017-08-07 09:40:00,97.64,97.77,97.48,97.51,48842.0,93.4226,93.547,93.2695,93.2982,48842.0
2017-08-07 09:45:00,97.45,97.63,97.45,97.57,33749.0,93.2408,93.4131,93.2408,93.3556,33749.0
2017-08-07 09:50:00,97.57,97.66,97.51,97.59,14549.0,93.3556,93.4418,93.2982,93.3748,14549.0
2017-08-07 09:55:00,97.57,97.62,97.52,97.6,12345.0,93.3556,93.4035,93.3078,93.3844,12345.0
2017-08-07 10:00:00,97.61,97.61,97.55,97.61,11740.0,93.3939,93.3939,93.3365,93.3939,11740.0
2017-08-07 10:05:00,97.61,97.67,97.53,97.53,13355.0,93.3939,93.4513,93.3174,93.3174,13355.0
2017-08-07 10:10:00,97.56,97.59,97.39,97.45,18422.0,93.3461,93.3748,93.1834,93.2408,18422.0
2017-08-07 10:15:00,97.45,97.54,97.37,97.37,28410.0,93.2408,93.3269,93.1643,93.1643,28410.0
2017-08-07 10:20:00,97.36,97.38,97.23,97.36,20213.0,93.1547,93.1739,93.0303,93.1547,20213.0
2017-08-07 10:25:00,97.35,97.42,97.34,97.37,16179.0,93.1452,93.2121,93.1356,93.1643,16179.0
2017-08-07 10:30:00,97.37,97.4,97.32,97.34,10951.0,93.1643,93.193,93.1164,93.1356,10951.0
2017-08-07 10:35:00,97.32,97.41,97.3,97.39,21173.0,93.1164,93.2026,93.0973,93.1834,21173.0
2017-08-07 10:40:00,97.38,97.46,97.33,97.41,19316.0,93.1739,93.2504,93.126,93.2026,19316.0
2017-08-07 10:45:00,97.43,97.7,97.41,97.7,10881.0,93.2217,93.48,93.2026,93.48,10881.0
2017-08-07 10:50:00,97.71,97.75,97.67,97.71,4361.0,93.4896,93.5279,93.4513,93.4896,4361.0
2017-08-07 10:55:00,97.72,97.72,97.54,97.54,10949.0,93.4992,93.4992,93.3269,93.3269,10949.0
2017-08-07 11:00:00,97.56,97.58,97.5,97.58,11739.0,93.3461,93.3652,93.2887,93.3652,11739.0
2017-08-07 11:05:00,97.58,97.59,97.47,97.53,11518.0,93.3652,93.3748,93.26,93.3174,11518.0
2017-08-07 11:10:00,97.51,97.64,97.51,97.63,11038.0,93.2982,93.4226,93.2982,93.4131,11038.0
2017-08-07 11:15:00,97.62,97.62,97.54,97.6,13100.0,93.4035,93.4035,93.3269,93.3844,13100.0
2017-08-07 11:20:00,97.57,97.66,97.57,97.59,10504.0,93.3556,93.4418,93.3556,93.3748,10504.0
2017-08-07 11:25:00,97.59,97.68,97.59,97.68,10320.0,93.3748,93.4609,93.3748,93.4609,10320.0
2017-08-07 11:30:00,97.69,97.75,97.66,97.75,6421.0,93.4705,93.5279,93.4418,93.5279,6421.0
2017-08-07 11:35:00,97.75,97.76,97.67,97.67,4850.0,93.5279,93.5374,93.4513,93.4513,4850.0
2017-08-07 11:40:00,97.64,97.66,97.61,97.65,9503.0,93.4226,93.4418,93.3939,93.4322,9503.0
2017-08-07 11:45:00,97.65,97.68,97.61,97.61,8550.0,93.4322,93.4609,93.3939,93.3939,8550.0
2017-08-07 11:50:00,97.64,97.64,97.49,97.53,15456.0,93.4226,93.4226,93.2791,93.3174,15456.0
2017-08-07 11:55:00,97.55,97.65,97.54,97.64,12689.0,93.3365,93.4322,93.3269,93.4226,12689.0
2017-08-07 12:00:00,97.64,97.68,97.63,97.67,11391.0,93.4226,93.4609,93.4131,93.4513,11391.0
2017-08-07 12:05:00,97.67,97.67,97.52,97.52,12282.0,93.4513,93.4513,93.3078,93.3078,12282.0
2017-08-07 12:10:00,97.51,97.57,97.51,97.55,5807.0,93.2982,93.3556,93.2982,93.3365,5807.0
2017-08-07 12:15:00,97.55,97.55,97.42,97.42,4365.0,93.3365,93.3365,93.2121,93.2121,4365.0
2017-08-07 12:20:00,97.45,97.48,97.31,97.31,135100.0,93.2408,93.2695,93.1069,93.1069,135100.0
2017-08-07 12:25:00,97.35,97.41,97.31,97.31,66812.0,93.1452,93.2026,93.1069,93.1069,66812.0
2017-08-07 12:30:00,97.37,97.37,97.21,97.21,5919.0,93.1643,93.1643,93.0112,93.0112,5919.0
2017-08-07 12:35:00,97.23,97.23,97.1,97.12,16753.0,93.0303,93.0303,92.9059,92.9251,16753.0
2017-08-07 12:40:00,97.09,97.26,97.0,97.2,47861.0,92.8964,93.059,92.8103,93.0016,47861.0
2017-08-07 12:45:00,97.17,97.25,97.17,97.22,1507.0,92.9729,93.0495,92.9729,93.0208,1507.0
2017-08-07 12:50:00,97.23,97.26,97.18,97.18,6768.0,93.0303,93.059,92.9825,92.9825,6768.0
2017-08-07 12:55:00,97.22,97.3,97.17,97.27,22996.0,93.0208,93.0973,92.9729,93.0686,22996.0
2017-08-07 13:00:00,97.26,97.27,97.24,97.26,1119.0,93.059,93.0686,93.0399,93.059,1119.0
2017-08-07 13:05:00,97.25,97.28,97.24,97.28,4104.0,93.0495,93.0782,93.0399,93.0782,4104.0
2017-08-07 13:10:00,97.28,97.48,97.23,97.48,15777.0,93.0782,93.2695,93.0303,93.2695,15777.0
2017-08-07 13:15:00,97.47,97.63,97.45,97.51,6822.0,93.26,93.4131,93.2408,93.2982,6822.0
2017-08-07 13:20:00,97.53,97.65,97.53,97.61,2539.0,93.3174,93.4322,93.3174,93.3939,2539.0
2017-08-07 13:25:00,97.58,97.63,97.56,97.63,776.0,93.3652,93.4131,93.3461,93.4131,776.0
2017-08-07 13:30:00,97.61,97.61,97.46,97.46,1799.0,93.3939,93.3939,93.2504,93.2504,1799.0
2017-08-07 13:35:00,97.46,97.46,97.22,97.27,9693.0,93.2504,93.2504,93.0208,93.0686,9693.0
2017-08-07 13:40:00,97.28,97.28,97.2,97.22,8010.0,93.0782,93.0782,93.0016,93.0208,8010.0
2017-08-07 13:45:00,97.23,97.28,97.13,97.18,57810.0,93.0303,93.0782,92.9347,92.9825,57810.0
2017-08-07 13:50:00,97.19,97.23,97.06,97.08,9423.0,92.9921,93.0303,92.8677,92.8868,9423.0
2017-08-07 13:55:00,97.09,97.22,97.03,97.11,94083.0,92.8964,93.0208,92.839,92.9155,94083.0
2017-08-07 14:00:00,97.11,97.26,97.08,97.17,19020.0,92.9155,93.059,92.8868,92.9729,19020.0
2017-08-07 14:05:00,97.2,97.33,97.18,97.32,13348.0,93.0016,93.126,92.9825,93.1164,13348.0
2017-08-07 14:10:00,97.33,97.34,97.25,97.28,9959.0,93.126,93.1356,93.0495,93.0782,9959.0
2017-08-07 14:15:00,97.28,97.41,97.28,97.4,13917.0,93.0782,93.2026,93.0782,93.193,13917.0
2017-08-07 14:20:00,97.42,97.45,97.33,97.4,32472.0,93.2121,93.2408,93.126,93.193,32472.0
2017-08-07 14:25:00,97.38,97.43,97.38,97.4,3901.0,93.1739,93.2217,93.1739,93.193,3901.0
2017-08-07 14:30:00,97.39,97.46,97.39,97.43,12577.0,93.1834,93.2504,93.1834,93.2217,12577.0
2017-08-07 14:35:00,97.42,97.45,97.26,97.41,14740.0,93.2121,93.2408,93.059,93.2026,14740.0
2017-08-07 14:40:00,97.4,97.4,97.27,97.4,7200.0,93.193,93.193,93.0686,93.193,7200.0
2017-08-07 14:45:00,97.37,97.42,97.29,97.33,13044.0,93.1643,93.2121,93.0877,93.126,13044.0
2017-08-07 14:50:00,97.33,97.38,97.29,97.38,14827.0,93.126,93.1739,93.0877,93.1739,14827.0
2017-08-07 14:55:00,97.38,97.38,97.2,97.3,32220.0,93.1739,93.1739,93.0016,93.0973,32220.0
2017-08-07 15:00:00,97.27,97.32,97.24,97.27,13856.0,93.0686,93.1164,93.0399,93.0686,13856.0
2017-08-07 15:05:00,97.28,97.28,97.04,97.06,8840.0,93.0782,93.0782,92.8485,92.8677,8840.0
2017-08-07 15:10:00,97.06,97.1,97.04,97.04,7607.0,92.8677,92.9059,92.8485,92.8485,7607.0
2017-08-07 15:15:00,97.04,97.05,96.81,96.9,120385.0,92.8485,92.8581,92.6285,92.7146,120385.0
2017-08-07 15:20:00,96.9,96.91,96.84,96.89,72611.0,92.7146,92.7242,92.6572,92.705,72611.0
2017-08-07 15:25:00,96.89,96.89,96.78,96.82,11778.0,92.705,92.705,92.5998,92.638,11778.0
2017-08-07 15:30:00,96.83,96.89,96.82,96.89,9572.0,92.6476,92.705,92.638,92.705,9572.0
2017-08-07 15:35:00,96.89,96.89,96.79,96.81,14260.0,92.705,92.705,92.6093,92.6285,14260.0
2017-08-07 15:40:00,96.8,96.81,96.71,96.74,13949.0,92.6189,92.6285,92.5328,92.5615,13949.0
2017-08-07 15:45:00,96.74,96.82,96.73,96.81,24666.0,92.5615,92.638,92.5519,92.6285,24666.0
2017-08-07 15:50:00,96.82,96.84,96.73,96.73,34215.0,92.638,92.6572,92.5519,92.5519,34215.0
2017-08-07 15:55:00,96.74,96.8,96.67,96.76,69058.0,92.5615,92.6189,92.4945,92.5806,69058.0
2017-08-08 09:30:00,96.31,96.71,96.22,96.61,12471.0,92.1501,92.5328,92.064,92.4371,12471.0
2017-08-08 09:35:00,96.65,96.68,96.36,96.46,3250.0,92.4754,92.5041,92.1979,92.2936,3250.0
2017-08-08 09:40:00,96.39,96.44,96.15,96.23,12060.0,92.2266,92.2745,91.997,92.0735,12060.0
2017-08-08 09:45:00,96.18,96.53,96.16,96.47,6520.0,92.0257,92.3606,92.0066,92.3032,6520.0
2017-08-08 09:50:00,96.5,96.55,96.42,96.5,10479.0,92.3319,92.3797,92.2553,92.3319,10479.0
2017-08-08 09:55:00,96.5,96.56,96.48,96.55,6491.0,92.3319,92.3893,92.3127,92.3797,6491.0
2017-08-08 10:00:00,96.51,96.51,96.45,96.45,8816.0,92.3414,92.3414,92.284,92.284,8816.0
2017-08-08 10:05:00,96.41,96.41,96.31,96.32,5525.0,92.2458,92.2458,92.1501,92.1596,5525.0
2017-08-08 10:10:00,96.28,96.35,96.27,96.31,7557.0,92.1214,92.1883,92.1118,92.1501,7557.0
2017-08-08 10:15:00,96.3,96.38,96.27,96.31,10883.0,92.1405,92.217,92.1118,92.1501,10883.0
2017-08-08 10:20:00,96.31,96.37,96.31,96.35,4810.0,92.1501,92.2075,92.1501,92.1883,4810.0
2017-08-08 10:25:00,96.35,96.35,96.29,96.3,6230.0,92.1883,92.1883,92.1309,92.1405,6230.0
2017-08-08 10:30:00,96.32,96.33,96.26,96.31,5950.0,92.1596,92.1692,92.1022,92.1501,5950.0
2017-08-08 10:35:00,96.31,96.35,96.3,96.35,5000.0,92.1501,92.1883,92.1405,92.1883,5000.0
2017-08-08 10:40:00,96.34,96.36,96.28,96.3,15600.0,92.1788,92.1979,92.1214,92.1405,15600.0
2017-08-08 10:45:00,96.31,96.33,96.28,96.33,20775.0,92.1501,92.1692,92.1214,92.1692,20775.0
2017-08-08 10:50:00,96.36,96.43,96.36,96.43,815.0,92.1979,92.2649,92.1979,92.2649,815.0
2017-08-08 10:55:00,96.43,96.46,96.36,96.36,2231.0,92.2649,92.2936,92.1979,92.1979,2231.0
2017-08-08 11:00:00,96.36,96.41,96.3,96.34,6013.0,92.1979,92.2458,92.1405,92.1788,6013.0
2017-08-08 11:05:00,96.34,96.34,96.29,96.31,7992.0,92.1788,92.1788,92.1309,92.1501,7992.0
2017-08-08 11:10:00,96.31,96.32,96.28,96.32,11007.0,92.1501,92.1596,92.1214,92.1596,11007.0
2017-08-08 11:15:00,96.33,96.35,96.29,96.33,6910.0,92.1692,92.1883,92.1309,92.1692,6910.0
2017-08-08 11:20:00,96.33,96.37,96.3,96.36,8420.0,92.1692,92.2075,92.1405,92.1979,8420.0
2017-08-08 11:25:00,96.35,96.47,96.34,96.47,9793.0,92.1883,92.3032,92.1788,92.3032,9793.0
2017-08-08 11:30:00,96.47,96.52,96.47,96.52,1000.0,92.3032,92.351,92.3032,92.351,1000.0
2017-08-08 11:35:00,96.49,96.5,96.45,96.5,4211.0,92.3223,92.3319,92.284,92.3319,4211.0
2017-08-08 11:40:00,96.48,96.56,96.47,96.56,10520.0,92.3127,92.3893,92.3032,92.3893,10520.0
2017-08-08 11:45:00,96.56,96.71,96.56,96.66,2021.0,92.3893,92.5328,92.3893,92.485,2021.0
2017-08-08 11:50:00,96.67,96.78,96.67,96.78,2652.0,92.4945,92.5998,92.4945,92.5998,2652.0
2017-08-08 11:55:00,96.8,96.84,96.79,96.81,53729.0,92.6189,92.6572,92.6093,92.6285,53729.0
2017-08-08 12:00:00,96.8,96.88,96.79,96.88,8571.0,92.6189,92.6955,92.6093,92.6955,8571.0
2017-08-08 12:05:00,96.89,97.07,96.89,97.07,54264.0,92.705,92.8772,92.705,92.8772,54264.0
2017-08-08 12:10:00,97.07,97.3,97.04,97.29,17514.0,92.8772,93.0973,92.8485,93.0877,17514.0
2017-08-08 12:15:00,97.32,97.36,97.29,97.35,4903.0,93.1164,93.1547,93.0877,93.1452,4903.0
2017-08-08 12:20:00,97.35,97.35,97.21,97.21,6176.0,93.1452,93.1452,93.0112,93.0112,6176.0
2017-08-08 12:25:00,97.19,97.52,97.18,97.41,8592.0,92.9921,93.3078,92.9825,93.2026,8592.0
2017-08-08 12:30:00,97.41,97.41,97.29,97.3,1640.0,93.2026,93.2026,93.0877,93.0973,1640.0
2017-08-08 12:35:00,97.32,97.35,97.23,97.23,3771.0,93.1164,93.1452,93.0303,93.0303,3771.0
2017-08-08 12:40:00,97.23,97.27,97.16,97.16,4548.0,93.0303,93.0686,92.9634,92.9634,4548.0
2017-08-08 12:45:00,97.19,97.24,97.15,97.21,1900.0,92.9921,93.0399,92.9538,93.0112,1900.0
2017-08-08 12:50:00,97.21,97.26,97.21,97.23,5800.0,93.0112,93.059,93.0112,93.0303,5800.0
2017-08-08 12:55:00,97.21,97.25,97.21,97.21,1006.0,93.0112,93.0495,93.0112,93.0112,1006.0
2017-08-08 13:00:00,97.23,97.29,97.21,97.23,7701.0,93.0303,93.0877,93.0112,93.0303,7701.0
2017-08-08 13:05:00,97.25,97.28,97.24,97.25,2748.0,93.0495,93.0782,93.0399,93.0495,2748.0
2017-08-08 13:10:00,97.23,97.26,97.2,97.25,5769.0,93.0303,93.059,93.0016,93.0495,5769.0
2017-08-08 13:15:00,97.23,97.32,97.23,97.32,3712.0,93.0303,93.1164,93.0303,93.1164,3712.0
2017-08-08 13:20:00,97.29,97.37,97.29,97.31,6875.0,93.0877,93.1643,93.0877,93.1069,6875.0
2017-08-08 13:25:00,97.3,97.36,97.14,97.14,4910.0,93.0973,93.1547,92.9442,92.9442,4910.0
2017-08-08 13:30:00,97.05,97.13,97.02,97.1,6396.0,92.8581,92.9347,92.8294,92.9059,6396.0
2017-08-08 13:35:00,97.1,97.17,97.1,97.16,9088.0,92.9059,92.9729,92.9059,92.9634,9088.0
2017-08-08 13:40:00,97.14,97.32,97.14,97.3,4573.0,92.9442,93.1164,92.9442,93.0973,4573.0
2017-08-08 13:45:00,97.33,97.33,97.27,97.33,2260.0,93.126,93.126,93.0686,93.126,2260.0
2017-08-08 13:50:00,97.33,97.34,97.28,97.32,1542.0,93.126,93.1356,93.0782,93.1164,1542.0
2017-08-08 13:55:00,97.28,97.32,97.2,97.2,5700.0,93.0782,93.1164,93.0016,93.0016,5700.0
2017-08-08 14:00:00,97.2,97.2,97.12,97.14,7501.0,93.0016,93.0016,92.9251,92.9442,7501.0
2017-08-08 14:05:00,97.15,97.26,97.15,97.25,10019.0,92.9538,93.059,92.9538,93.0495,10019.0
2017-08-08 14:10:00,97.26,97.29,97.24,97.24,3271.0,93.059,93.0877,93.0399,93.0399,3271.0
2017-08-08 14:15:00,97.24,97.35,97.23,97.34,7777.0,93.0399,93.1452,93.0303,93.1356,7777.0
2017-08-08 14:20:00,97.34,97.39,97.31,97.39,9945.0,93.1356,93.1834,93.1069,93.1834,9945.0
2017-08-08 14:25:00,97.39,97.41,97.34,97.39,7963.0,93.1834,93.2026,93.1356,93.1834,7963.0
2017-08-08 14:30:00,97.37,97.42,97.35,97.39,5700.0,93.1643,93.2121,93.1452,93.1834,5700.0
2017-08-08 14:35:00,97.4,97.45,97.38,97.4,7159.0,93.193,93.2408,93.1739,93.193,7159.0
2017-08-08 14:40:00,97.38,97.44,97.38,97.38,9141.0,93.1739,93.2313,93.1739,93.1739,9141.0
2017-08-08 14:45:00,97.37,97.4,97.31,97.4,10153.0,93.1643,93.193,93.1069,93.193,10153.0
2017-08-08 14:50:00,97.38,97.38,97.31,97.35,11530.0,93.1739,93.1739,93.1069,93.1452,11530.0
2017-08-08 14:55:00,97.35,97.36,97.26,97.3,12150.0,93.1452,93.1547,93.059,93.0973,12150.0
2017-08-08 15:00:00,97.31,97.33,97.3,97.3,9646.0,93.1069,93.126,93.0973,93.0973,9646.0
2017-08-08 15:05:00,97.3,97.35,97.25,97.27,24881.0,93.0973,93.1452,93.0495,93.0686,24881.0
2017-08-08 15:10:00,97.27,97.27,97.16,97.18,4000.0,93.0686,93.0686,92.9634,92.9825,4000.0
2017-08-08 15:15:00,97.18,97.19,97.07,97.13,15972.0,92.9825,92.9921,92.8772,92.9347,15972.0
2017-08-08 15:20:00,97.12,97.19,97.04,97.04,16458.0,92.9251,92.9921,92.8485,92.8485,16458.0
2017-08-08 15:25:00,97.05,97.05,96.8,96.92,14001.0,92.8581,92.8581,92.6189,92.7337,14001.0
2017-08-08 15:30:00,96.92,96.92,96.83,96.92,29210.0,92.7337,92.7337,92.6476,92.7337,29210.0
2017-08-08 15:35:00,96.91,96.93,96.82,96.92,32382.0,92.7242,92.7433,92.638,92.7337,32382.0
2017-08-08 15:40:00,96.92,96.94,96.84,96.85,24967.0,92.7337,92.7529,92.6572,92.6667,24967.0
2017-08-08 15:45:00,96.86,96.95,96.85,96.86,36671.0,92.6763,92.7624,92.6667,92.6763,36671.0
2017-08-08 15:50:00,96.86,96.94,96.83,96.88,57172.0,92.6763,92.7529,92.6476,92.6955,57172.0
2017-08-08 15:55:00,96.88,96.97,96.84,96.94,71146.0,92.6955,92.7816,92.6572,92.7529,71146.0
2017-08-09 09:30:00,97.0,97.15,96.69,97.13,23982.0,92.8103,92.9538,92.5137,92.9347,23982.0
2017-08-09 09:35:00,97.0,97.17,96.85,96.98,23856.0,92.8103,92.9729,92.6667,92.7911,23856.0
2017-08-09 09:40:00,96.97,97.06,96.71,96.77,8800.0,92.7816,92.8677,92.5328,92.5902,8800.0
2017-08-09 09:45:00,96.78,96.93,96.72,96.88,3641.0,92.5998,92.7433,92.5424,92.6955,3641.0
2017-08-09 09:50:00,96.83,96.89,96.79,96.83,5200.0,92.6476,92.705,92.6093,92.6476,5200.0
2017-08-09 09:55:00,96.89,96.93,96.73,96.78,17891.0,92.705,92.7433,92.5519,92.5998,17891.0
2017-08-09 10:00:00,96.91,96.95,96.77,96.85,69871.0,92.7242,92.7624,92.5902,92.6667,69871.0
2017-08-09 10:05:00,96.85,96.9,96.7,96.84,59362.0,92.6667,92.7146,92.5232,92.6572,59362.0
2017-08-09 10:10:00,96.85,96.85,96.52,96.53,8241.0,92.6667,92.6667,92.351,92.3606,8241.0
2017-08-09 10:15:00,96.5,96.66,96.45,96.5,19600.0,92.3319,92.485,92.284,92.3319,19600.0
2017-08-09 10:20:00,96.51,96.54,96.36,96.43,9239.0,92.3414,92.3701,92.1979,92.2649,9239.0
2017-08-09 10:25:00,96.42,96.46,96.34,96.37,5719.0,92.2553,92.2936,92.1788,92.2075,5719.0
2017-08-09 10:30:00,96.34,96.44,96.26,96.38,9643.0,92.1788,92.2745,92.1022,92.217,9643.0
2017-08-09 10:35:00,96.39,96.59,96.39,96.59,14722.0,92.2266,92.418,92.2266,92.418,14722.0
2017-08-09 10:40:00,96.61,96.74,96.61,96.74,3350.0,92.4371,92.5615,92.4371,92.5615,3350.0
2017-08-09 10:45:00,96.77,96.79,96.6,96.6,2341.0,92.5902,92.6093,92.4275,92.4275,2341.0
2017-08-09 10:50:00,96.64,96.67,96.59,96.59,226297.0,92.4658,92.4945,92.418,92.418,226297.0
2017-08-09 10:55:00,96.59,96.68,96.58,96.68,4225.0,92.418,92.5041,92.4084,92.5041,4225.0
2017-08-09 11:00:00,96.67,96.67,96.47,96.48,7513.0,92.4945,92.4945,92.3032,92.3127,7513.0
2017-08-09 11:05:00,96.45,96.46,96.39,96.42,8588.0,92.284,92.2936,92.2266,92.2553,8588.0
2017-08-09 11:10:00,96.44,96.55,96.39,96.55,8063.0,92.2745,92.3797,92.2266,92.3797,8063.0
2017-08-09 11:15:00,96.58,96.64,96.53,96.61,3456.0,92.4084,92.4658,92.3606,92.4371,3456.0
2017-08-09 11:20:00,96.62,96.72,96.6,96.65,5165.0,92.4467,92.5424,92.4275,92.4754,5165.0
2017-08-09 11:25:00,96.68,96.69,96.57,96.66,6089.0,92.5041,92.5137,92.3988,92.485,6089.0
2017-08-09 11:30:00,96.63,96.63,96.57,96.57,2237.0,92.4562,92.4562,92.3988,92.3988,2237.0
2017-08-09 11:35:00,96.61,96.61,96.53,96.53,5688.0,92.4371,92.4371,92.3606,92.3606,5688.0
2017-08-09 11:40:00,96.53,96.54,96.46,96.5,6026.0,92.3606,92.3701,92.2936,92.3319,6026.0
2017-08-09 11:45:00,96.48,96.63,96.48,96.6,8812.0,92.3127,92.4562,92.3127,92.4275,8812.0
2017-08-09 11:50:00,96.62,96.66,96.52,96.63,9259.0,92.4467,92.485,92.351,92.4562,9259.0
2017-08-09 11:55:00,96.7,96.7,96.59,96.62,9227.0,92.5232,92.5232,92.418,92.4467,9227.0
2017-08-09 12:00:00,96.67,96.68,96.61,96.61,7715.0,92.4945,92.5041,92.4371,92.4371,7715.0
2017-08-09 12:05:00,96.61,96.64,96.58,96.58,2246.0,92.4371,92.4658,92.4084,92.4084,2246.0
2017-08-09 12:10:00,96.61,96.64,96.56,96.6,2842.0,92.4371,92.4658,92.3893,92.4275,2842.0
2017-08-09 12:15:00,96.63,96.66,96.59,96.61,7978.0,92.4562,92.485,92.418,92.4371,7978.0
2017-08-09 12:20:00,96.65,96.7,96.61,96.63,6044.0,92.4754,92.5232,92.4371,92.4562,6044.0
2017-08-09 12:25:00,96.6,96.62,96.54,96.55,5076.0,92.4275,92.4467,92.3701,92.3797,5076.0
2017-08-09 12:30:00,96.6,96.6,96.5,96.6,5833.0,92.4275,92.4275,92.3319,92.4275,5833.0
2017-08-09 12:35:00,96.65,96.66,96.6,96.6,4400.0,92.4754,92.485,92.4275,92.4275,4400.0
2017-08-09 12:40:00,96.58,96.59,96.51,96.51,23293.0,92.4084,92.418,92.3414,92.3414,23293.0
2017-08-09 12:45:00,96.51,96.58,96.47,96.5,13383.0,92.3414,92.4084,92.3032,92.3319,13383.0
2017-08-09 12:50:00,96.5,96.5,96.4,96.42,5639.0,92.3319,92.3319,92.2362,92.2553,5639.0
2017-08-09 12:55:00,96.44,96.44,96.31,96.31,6380.0,92.2745,92.2745,92.1501,92.1501,6380.0
2017-08-09 13:00:00,96.31,96.5,96.22,96.42,10891.0,92.1501,92.3319,92.064,92.2553,10891.0
2017-08-09 13:05:00,96.39,96.41,96.3,96.41,7209.0,92.2266,92.2458,92.1405,92.2458,7209.0
2017-08-09 13:10:00,96.47,96.55,96.38,96.51,4700.0,92.3032,92.3797,92.217,92.3414,4700.0
2017-08-09 13:15:00,96.51,96.52,96.38,96.4,8440.0,92.3414,92.351,92.217,92.2362,8440.0
2017-08-09 13:20:00,96.41,96.56,96.35,96.45,11094.0,92.2458,92.3893,92.1883,92.284,11094.0
2017-08-09 13:25:00,96.48,96.48,96.4,96.4,2993.0,92.3127,92.3127,92.2362,92.2362,2993.0
2017-08-09 13:30:00,96.42,96.45,96.4,96.4,4459.0,92.2553,92.284,92.2362,92.2362,4459.0
2017-08-09 13:35:00,96.41,96.44,96.4,96.44,2600.0,92.2458,92.2745,92.2362,92.2745,2600.0
2017-08-09 13:40:00,96.44,96.5,96.39,96.4,13039.0,92.2745,92.3319,92.2266,92.2362,13039.0
2017-08-09 13:45:00,96.41,96.41,96.34,96.34,23100.0,92.2458,92.2458,92.1788,92.1788,23100.0
2017-08-09 13:50:00,96.34,96.39,96.33,96.38,5502.0,92.1788,92.2266,92.1692,92.217,5502.0
2017-08-09 13:55:00,96.38,96.39,96.28,96.3,9144.0,92.217,92.2266,92.1214,92.1405,9144.0
2017-08-09 14:00:00,96.3,96.3,96.17,96.19,8454.0,92.1405,92.1405,92.0161,92.0353,8454.0
2017-08-09 14:05:00,96.21,96.28,96.2,96.26,3615.0,92.0544,92.1214,92.0448,92.1022,3615.0
2017-08-09 14:10:00,96.23,96.25,96.1,96.1,26459.0,92.0735,92.0927,91.9491,91.9491,26459.0
2017-08-09 14:15:00,96.12,96.26,96.1,96.25,9570.0,91.9683,92.1022,91.9491,92.0927,9570.0
2017-08-09 14:20:00,96.22,96.27,96.14,96.14,7791.0,92.064,92.1118,91.9874,91.9874,7791.0
2017-08-09 14:25:00,96.15,96.23,96.13,96.21,9604.0,91.997,92.0735,91.9778,92.0544,9604.0
2017-08-09 14:30:00,96.22,96.22,96.11,96.14,6678.0,92.064,92.064,91.9587,91.9874,6678.0
2017-08-09 14:35:00,96.14,96.2,96.13,96.16,7893.0,91.9874,92.0448,91.9778,92.0066,7893.0
2017-08-09 14:40:00,96.19,96.23,96.16,96.21,6698.0,92.0353,92.0735,92.0066,92.0544,6698.0
2017-08-09 14:45:00,96.2,96.21,96.06,96.11,7516.0,92.0448,92.0544,91.9109,91.9587,7516.0
2017-08-09 14:50:00,96.1,96.14,96.04,96.06,4033.0,91.9491,91.9874,91.8917,91.9109,4033.0
2017-08-09 14:55:00,96.06,96.1,96.03,96.06,7955.0,91.9109,91.9491,91.8822,91.9109,7955.0
2017-08-09 15:00:00,96.05,96.08,96.03,96.04,7739.0,91.9013,91.93,91.8822,91.8917,7739.0
2017-08-09 15:05:00,96.06,96.08,96.02,96.04,10150.0,91.9109,91.93,91.8726,91.8917,10150.0
2017-08-09 15:10:00,96.06,96.12,96.04,96.1,9018.0,91.9109,91.9683,91.8917,91.9491,9018.0
2017-08-09 15:15:00,96.11,96.28,96.1,96.21,9527.0,91.9587,92.1214,91.9491,92.0544,9527.0
2017-08-09 15:20:00,96.23,96.32,96.19,96.3,7704.0,92.0735,92.1596,92.0353,92.1405,7704.0
2017-08-09 15:25:00,96.31,96.31,96.15,96.17,58879.0,92.1501,92.1501,91.997,92.0161,58879.0
2017-08-09 15:30:00,96.16,96.17,96.06,96.07,18345.0,92.0066,92.0161,91.9109,91.9204,18345.0
2017-08-09 15:35:00,96.06,96.14,96.01,96.09,24083.0,91.9109,91.9874,91.863,91.9396,24083.0
2017-08-09 15:40:00,96.09,96.17,95.99,96.0,35273.0,91.9396,92.0161,91.8439,91.8535,35273.0
2017-08-09 15:45:00,96.0,96.09,96.0,96.06,102963.0,91.8535,91.9396,91.8535,91.9109,102963.0
2017-08-09 15:50:00,96.07,96.13,96.02,96.03,45545.0,91.9204,91.9778,91.8726,91.8822,45545.0
2017-08-09 15:55:00,96.04,96.07,95.96,96.02,80618.0,91.8917,91.9204,91.8152,91.8726,80618.0
2017-08-10 09:30:00,95.83,95.84,95.34,95.8,12288.0,91.6908,91.7004,91.222,91.6621,12288.0
2017-08-10 09:35:00,95.72,96.21,95.72,96.0,8267.0,91.5856,92.0544,91.5856,91.8535,8267.0
2017-08-10 09:40:00,95.99,96.02,95.8,95.87,4400.0,91.8439,91.8726,91.6621,91.7291,4400.0
2017-08-10 09:45:00,95.87,96.01,95.67,95.89,5800.0,91.7291,91.863,91.5377,91.7482,5800.0
2017-08-10 09:50:00,95.91,95.98,95.66,95.66,9600.0,91.7673,91.8343,91.5281,91.5281,9600.0
2017-08-10 09:55:00,95.66,95.7,95.52,95.52,6524.0,91.5281,91.5664,91.3942,91.3942,6524.0
2017-08-10 10:00:00,95.58,95.63,95.27,95.38,11685.0,91.4516,91.4994,91.155,91.2602,11685.0
2017-08-10 10:05:00,95.44,95.44,95.18,95.37,6497.0,91.3176,91.3176,91.0689,91.2507,6497.0
2017-08-10 10:10:00,95.42,95.42,95.19,95.19,11024.0,91.2985,91.2985,91.0784,91.0784,11024.0
2017-08-10 10:15:00,95.27,95.29,95.16,95.16,5630.0,91.155,91.1741,91.0497,91.0497,5630.0
2017-08-10 10:20:00,95.16,95.3,95.11,95.11,6348.0,91.0497,91.1837,91.0019,91.0019,6348.0
2017-08-10 10:25:00,95.09,95.34,95.01,95.22,6650.0,90.9828,91.222,90.9062,91.1072,6650.0
2017-08-10 10:30:00,95.22,95.37,95.14,95.23,6434.0,91.1072,91.2507,91.0306,91.1167,6434.0
2017-08-10 10:35:00,95.17,95.21,95.15,95.17,3371.0,91.0593,91.0976,91.0402,91.0593,3371.0
2017-08-10 10:40:00,95.16,95.22,95.12,95.21,3303.0,91.0497,91.1072,91.0115,91.0976,3303.0
2017-08-10 10:45:00,95.15,95.32,95.15,95.27,5343.0,91.0402,91.2028,91.0402,91.155,5343.0
2017-08-10 10:50:00,95.26,95.28,95.18,95.25,6741.0,91.1454,91.1646,91.0689,91.1359,6741.0
2017-08-10 10:55:00,95.22,95.29,95.19,95.24,4354.0,91.1072,91.1741,91.0784,91.1263,4354.0
2017-08-10 11:00:00,95.24,95.24,95.1,95.13,4011.0,91.1263,91.1263,90.9923,91.021,4011.0
2017-08-10 11:05:00,95.09,95.22,95.04,95.16,3700.0,90.9828,91.1072,90.9349,91.0497,3700.0
2017-08-10 11:10:00,95.17,95.19,95.08,95.08,5600.0,91.0593,91.0784,90.9732,90.9732,5600.0
2017-08-10 11:15:00,95.06,95.08,94.87,94.97,11867.0,90.9541,90.9732,90.7723,90.868,11867.0
2017-08-10 11:20:00,95.01,95.02,94.84,94.85,4100.0,90.9062,90.9158,90.7436,90.7531,4100.0
2017-08-10 11:25:00,94.84,95.08,94.83,94.91,6700.0,90.7436,90.9732,90.734,90.8105,6700.0
2017-08-10 11:30:00,94.97,95.0,94.89,94.96,3539.0,90.868,90.8967,90.7914,90.8584,3539.0
2017-08-10 11:35:00,94.99,95.02,94.87,94.87,15390.0,90.8871,90.9158,90.7723,90.7723,15390.0
2017-08-10 11:40:00,94.89,94.89,94.68,94.78,8658.0,90.7914,90.7914,90.5905,90.6862,8658.0
2017-08-10 11:45:00,94.78,94.81,94.56,94.56,10104.0,90.6862,90.7149,90.4757,90.4757,10104.0
2017-08-10 11:50:00,94.56,94.71,94.55,94.59,10038.0,90.4757,90.6192,90.4661,90.5044,10038.0
2017-08-10 11:55:00,94.56,94.63,94.49,94.52,9583.0,90.4757,90.5426,90.4087,90.4374,9583.0
2017-08-10 12:00:00,94.57,94.63,94.49,94.5,6625.0,90.4852,90.5426,90.4087,90.4183,6625.0
2017-08-10 12:05:00,94.51,94.6,94.44,94.56,10245.0,90.4278,90.5139,90.3608,90.4757,10245.0
2017-08-10 12:10:00,94.52,94.53,94.39,94.43,11771.0,90.4374,90.447,90.313,90.3513,11771.0
2017-08-10 12:15:00,94.43,94.49,94.25,94.25,13250.0,90.3513,90.4087,90.179,90.179,13250.0
2017-08-10 12:20:00,94.29,94.31,94.18,94.24,11580.0,90.2173,90.2365,90.1121,90.1695,11580.0
2017-08-10 12:25:00,94.22,94.27,94.04,94.08,20937.0,90.1503,90.1982,89.9781,90.0164,20937.0
2017-08-10 12:30:00,94.08,94.09,93.93,94.0,22464.0,90.0164,90.026,89.8729,89.9398,22464.0
2017-08-10 12:35:00,94.0,94.11,93.95,94.05,10063.0,89.9398,90.0451,89.892,89.9877,10063.0
2017-08-10 12:40:00,94.04,94.08,93.97,93.99,10628.0,89.9781,90.0164,89.9111,89.9303,10628.0
2017-08-10 12:45:00,94.03,94.14,94.02,94.03,9279.0,89.9686,90.0738,89.959,89.9686,9279.0
2017-08-10 12:50:00,94.01,94.14,94.01,94.09,9907.0,89.9494,90.0738,89.9494,90.026,9907.0
2017-08-10 12:55:00,94.08,94.1,94.03,94.05,8069.0,90.0164,90.0355,89.9686,89.9877,8069.0
2017-08-10 13:00:00,94.1,94.32,94.07,94.32,17900.0,90.0355,90.246,90.0068,90.246,17900.0
2017-08-10 13:05:00,94.33,94.41,94.2,94.25,13551.0,90.2556,90.3321,90.1312,90.179,13551.0
2017-08-10 13:10:00,94.25,94.27,94.04,94.06,8730.0,90.179,90.1982,89.9781,89.9973,8730.0
2017-08-10 13:15:00,94.05,94.12,93.99,94.09,8461.0,89.9877,90.0547,89.9303,90.026,8461.0
2017-08-10 13:20:00,94.05,94.17,94.02,94.08,13220.0,89.9877,90.1025,89.959,90.0164,13220.0
2017-08-10 13:25:00,94.04,94.12,94.02,94.04,6589.0,89.9781,90.0547,89.959,89.9781,6589.0
2017-08-10 13:30:00,94.09,94.11,93.99,94.06,10128.0,90.026,90.0451,89.9303,89.9973,10128.0
2017-08-10 13:35:00,94.06,94.14,94.04,94.12,6834.0,89.9973,90.0738,89.9781,90.0547,6834.0
2017-08-10 13:40:00,94.1,94.14,94.03,94.03,9421.0,90.0355,90.0738,89.9686,89.9686,9421.0
2017-08-10 13:45:00,94.03,94.11,94.03,94.05,6127.0,89.9686,90.0451,89.9686,89.9877,6127.0
2017-08-10 13:50:00,94.05,94.2,94.05,94.16,8926.0,89.9877,90.1312,89.9877,90.0929,8926.0
2017-08-10 13:55:00,94.19,94.19,94.07,94.17,8974.0,90.1216,90.1216,90.0068,90.1025,8974.0
2017-08-10 14:00:00,94.18,94.3,94.09,94.19,16444.0,90.1121,90.2269,90.026,90.1216,16444.0
2017-08-10 14:05:00,94.16,94.2,94.0,94.05,16095.0,90.0929,90.1312,89.9398,89.9877,16095.0
2017-08-10 14:10:00,94.09,94.21,94.06,94.08,11991.0,90.026,90.1408,89.9973,90.0164,11991.0
2017-08-10 14:15:00,94.07,94.19,94.07,94.19,13473.0,90.0068,90.1216,90.0068,90.1216,13473.0
2017-08-10 14:20:00,94.18,94.19,94.07,94.08,12518.0,90.1121,90.1216,90.0068,90.0164,12518.0
2017-08-10 14:25:00,94.13,94.2,94.07,94.12,10598.0,90.0642,90.1312,90.0068,90.0547,10598.0
2017-08-10 14:30:00,94.14,94.53,94.13,94.49,21090.0,90.0738,90.447,90.0642,90.4087,21090.0
2017-08-10 14:35:00,94.44,94.58,94.16,94.16,12086.0,90.3608,90.4948,90.0929,90.0929,12086.0
2017-08-10 14:40:00,94.21,94.26,94.15,94.26,9870.0,90.1408,90.1886,90.0834,90.1886,9870.0
2017-08-10 14:45:00,94.25,94.41,94.25,94.34,5909.0,90.179,90.3321,90.179,90.2652,5909.0
2017-08-10 14:50:00,94.33,94.34,94.16,94.16,7673.0,90.2556,90.2652,90.0929,90.0929,7673.0
2017-08-10 14:55:00,94.15,94.23,94.12,94.14,8293.0,90.0834,90.1599,90.0547,90.0738,8293.0
2017-08-10 15:00:00,94.14,94.34,94.11,94.28,10228.0,90.0738,90.2652,90.0451,90.2078,10228.0
2017-08-10 15:05:00,94.25,94.28,94.18,94.19,7373.0,90.179,90.2078,90.1121,90.1216,7373.0
2017-08-10 15:10:00,94.16,94.18,94.02,94.03,7458.0,90.0929,90.1121,89.959,89.9686,7458.0
2017-08-10 15:15:00,94.03,94.04,93.94,94.02,14670.0,89.9686,89.9781,89.8824,89.959,14670.0
2017-08-10 15:20:00,94.0,94.06,93.93,94.04,9182.0,89.9398,89.9973,89.8729,89.9781,9182.0
2017-08-10 15:25:00,94.03,94.12,94.03,94.08,14003.0,89.9686,90.0547,89.9686,90.0164,14003.0
2017-08-10 15:30:00,94.09,94.13,93.85,93.86,18442.0,90.026,90.0642,89.7963,89.8059,18442.0
2017-08-10 15:35:00,93.9,93.99,93.83,93.83,14359.0,89.8442,89.9303,89.7772,89.7772,14359.0
2017-08-10 15:40:00,93.84,93.85,93.78,93.82,15895.0,89.7868,89.7963,89.7293,89.7676,15895.0
2017-08-10 15:45:00,93.83,93.91,93.71,93.74,31076.0,89.7772,89.8537,89.6624,89.6911,31076.0
2017-08-10 15:50:00,93.74,93.83,93.72,93.78,33045.0,89.6911,89.7772,89.6719,89.7293,33045.0
2017-08-10 15:55:00,93.8,93.83,93.56,93.59,101642.0,89.7485,89.7772,89.5189,89.5476,101642.0
2017-08-11 09:30:00,93.59,93.83,93.27,93.73,24184.0,89.5476,89.7772,89.2414,89.6815,24184.0
2017-08-11 09:35:00,93.84,94.05,93.63,93.63,9567.0,89.7868,89.9877,89.5858,89.5858,9567.0
2017-08-11 09:40:00,93.71,93.92,93.67,93.85,6298.0,89.6624,89.8633,89.6241,89.7963,6298.0
2017-08-11 09:45:00,93.85,93.94,93.7,93.8,5171.0,89.7963,89.8824,89.6528,89.7485,5171.0
2017-08-11 09:50:00,93.88,94.08,93.85,94.07,5546.0,89.825,90.0164,89.7963,90.0068,5546.0
2017-08-11 09:55:00,94.04,94.06,93.94,94.05,4280.0,89.9781,89.9973,89.8824,89.9877,4280.0
2017-08-11 10:00:00,94.02,94.07,93.9,93.91,5442.0,89.959,90.0068,89.8442,89.8537,5442.0
2017-08-11 10:05:00,93.95,94.22,93.94,94.06,4750.0,89.892,90.1503,89.8824,89.9973,4750.0
2017-08-11 10:10:00,94.06,94.1,93.86,93.87,9116.0,89.9973,90.0355,89.8059,89.8155,9116.0
2017-08-11 10:15:00,93.82,94.02,93.82,93.88,5400.0,89.7676,89.959,89.7676,89.825,5400.0
2017-08-11 10:20:00,93.87,93.97,93.85,93.91,4503.0,89.8155,89.9111,89.7963,89.8537,4503.0
2017-08-11 10:25:00,93.92,94.03,93.88,94.0,1800.0,89.8633,89.9686,89.825,89.9398,1800.0
2017-08-11 10:30:00,94.03,94.16,94.01,94.05,2413.0,89.9686,90.0929,89.9494,89.9877,2413.0
2017-08-11 10:35:00,94.1,94.12,94.07,94.07,2000.0,90.0355,90.0547,90.0068,90.0068,2000.0
2017-08-11 10:40:00,94.08,94.17,94.08,94.09,2896.0,90.0164,90.1025,90.0164,90.026,2896.0
2017-08-11 10:45:00,94.11,94.34,94.1,94.22,5647.0,90.0451,90.2652,90.0355,90.1503,5647.0
2017-08-11 10:50:00,94.2,94.36,94.16,94.3,16190.0,90.1312,90.2843,90.0929,90.2269,16190.0
2017-08-11 10:55:00,94.33,94.37,94.21,94.25,7717.0,90.2556,90.2939,90.1408,90.179,7717.0
2017-08-11 11:00:00,94.25,94.29,94.15,94.23,6719.0,90.179,90.2173,90.0834,90.1599,6719.0
2017-08-11 11:05:00,94.22,94.26,94.22,94.23,1950.0,90.1503,90.1886,90.1503,90.1599,1950.0
2017-08-11 11:10:00,94.26,94.28,94.1,94.1,5981.0,90.1886,90.2078,90.0355,90.0355,5981.0
2017-08-11 11:15:00,94.11,94.18,94.06,94.06,7191.0,90.0451,90.1121,89.9973,89.9973,7191.0
2017-08-11 11:20:00,94.01,94.01,93.89,93.96,4009.0,89.9494,89.9494,89.8346,89.9016,4009.0
2017-08-11 11:25:00,93.99,93.99,93.78,93.78,5566.0,89.9303,89.9303,89.7293,89.7293,5566.0
2017-08-11 11:30:00,93.75,93.82,93.7,93.72,4362.0,89.7006,89.7676,89.6528,89.6719,4362.0
2017-08-11 11:35:00,93.7,93.79,93.7,93.77,3200.0,89.6528,89.7389,89.6528,89.7198,3200.0
2017-08-11 11:40:00,93.76,93.78,93.7,93.7,3428.0,89.7102,89.7293,89.6528,89.6528,3428.0
2017-08-11 11:45:00,93.87,93.89,93.76,93.81,4206.0,89.8155,89.8346,89.7102,89.7581,4206.0
2017-08-11 11:50:00,93.78,93.81,93.73,93.79,8780.0,89.7293,89.7581,89.6815,89.7389,8780.0
2017-08-11 11:55:00,93.79,93.82,93.78,93.79,1700.0,89.7389,89.7676,89.7293,89.7389,1700.0
2017-08-11 12:00:00,93.79,93.79,93.69,93.76,4650.0,89.7389,89.7389,89.6432,89.7102,4650.0
2017-08-11 12:05:00,93.75,93.84,93.75,93.84,2100.0,89.7006,89.7868,89.7006,89.7868,2100.0
2017-08-11 12:10:00,93.84,93.88,93.79,93.82,3022.0,89.7868,89.825,89.7389,89.7676,3022.0
2017-08-11 12:15:00,93.84,93.89,93.8,93.89,5970.0,89.7868,89.8346,89.7485,89.8346,5970.0
2017-08-11 12:20:00,93.91,94.04,93.91,94.04,6777.0,89.8537,89.9781,89.8537,89.9781,6777.0
2017-08-11 12:25:00,94.05,94.06,93.85,93.89,4821.0,89.9877,89.9973,89.7963,89.8346,4821.0
2017-08-11 12:30:00,93.9,93.92,93.85,93.85,6026.0,89.8442,89.8633,89.7963,89.7963,6026.0
2017-08-11 12:35:00,93.85,93.88,93.83,93.86,4694.0,89.7963,89.825,89.7772,89.8059,4694.0
2017-08-11 12:40:00,93.86,93.87,93.7,93.8,13950.0,89.8059,89.8155,89.6528,89.7485,13950.0
2017-08-11 12:45:00,93.83,93.92,93.74,93.81,21652.0,89.7772,89.8633,89.6911,89.7581,21652.0
2017-08-11 12:50:00,93.79,93.8,93.77,93.78,3600.0,89.7389,89.7485,89.7198,89.7293,3600.0
2017-08-11 12:55:00,93.81,93.82,93.8,93.82,1500.0,89.7581,89.7676,89.7485,89.7676,1500.0
2017-08-11 13:00:00,93.82,93.82,93.67,93.7,19546.0,89.7676,89.7676,89.6241,89.6528,19546.0
2017-08-11 13:05:00,93.7,93.86,93.69,93.85,20349.0,89.6528,89.8059,89.6432,89.7963,20349.0
2017-08-11 13:10:00,93.86,93.86,93.74,93.79,14880.0,89.8059,89.8059,89.6911,89.7389,14880.0
2017-08-11 13:15:00,93.78,93.79,93.69,93.75,7445.0,89.7293,89.7389,89.6432,89.7006,7445.0
2017-08-11 13:20:00,93.76,93.76,93.65,93.7,3905.0,89.7102,89.7102,89.605,89.6528,3905.0
2017-08-11 13:25:00,93.72,93.75,93.65,93.65,4077.0,89.6719,89.7006,89.605,89.605,4077.0
2017-08-11 13:30:00,93.65,93.68,93.63,93.68,2000.0,89.605,89.6337,89.5858,89.6337,2000.0
2017-08-11 13:35:00,93.69,93.7,93.58,93.6,6085.0,89.6432,89.6528,89.538,89.5571,6085.0
2017-08-11 13:40:00,93.62,93.72,93.58,93.65,18864.0,89.5763,89.6719,89.538,89.605,18864.0
2017-08-11 13:45:00,93.65,93.76,93.65,93.73,11016.0,89.605,89.7102,89.605,89.6815,11016.0
2017-08-11 13:50:00,93.73,93.73,93.65,93.65,5990.0,89.6815,89.6815,89.605,89.605,5990.0
2017-08-11 13:55:00,93.67,93.75,93.67,93.69,13614.0,89.6241,89.7006,89.6241,89.6432,13614.0
2017-08-11 14:00:00,93.66,93.76,93.66,93.7,4927.0,89.6145,89.7102,89.6145,89.6528,4927.0
2017-08-11 14:05:00,93.7,93.75,93.68,93.75,4499.0,89.6528,89.7006,89.6337,89.7006,4499.0
2017-08-11 14:10:00,93.74,93.77,93.63,93.66,11955.0,89.6911,89.7198,89.5858,89.6145,11955.0
2017-08-11 14:15:00,93.66,93.76,93.62,93.63,9526.0,89.6145,89.7102,89.5763,89.5858,9526.0
2017-08-11 14:20:00,93.65,93.71,93.65,93.67,3950.0,89.605,89.6624,89.605,89.6241,3950.0
2017-08-11 14:25:00,93.66,93.67,93.62,93.62,5702.0,89.6145,89.6241,89.5763,89.5763,5702.0
2017-08-11 14:30:00,93.61,93.62,93.46,93.48,9295.0,89.5667,89.5763,89.4232,89.4423,9295.0
2017-08-11 14:35:00,93.46,93.46,93.36,93.44,5581.0,89.4232,89.4232,89.3275,89.404,5581.0
2017-08-11 14:40:00,93.46,93.54,93.44,93.53,4242.0,89.4232,89.4997,89.404,89.4901,4242.0
2017-08-11 14:45:00,93.51,93.57,93.5,93.56,6251.0,89.471,89.5284,89.4614,89.5189,6251.0
2017-08-11 14:50:00,93.57,93.58,93.46,93.48,5503.0,89.5284,89.538,89.4232,89.4423,5503.0
2017-08-11 14:55:00,93.5,93.6,93.44,93.44,4966.0,89.4614,89.5571,89.404,89.404,4966.0
2017-08-11 15:00:00,93.4,93.49,93.4,93.45,8369.0,89.3658,89.4519,89.3658,89.4136,8369.0
2017-08-11 15:05:00,93.48,93.49,93.44,93.44,5244.0,89.4423,89.4519,89.404,89.404,5244.0
2017-08-11 15:10:00,93.44,93.47,93.34,93.39,12042.0,89.404,89.4327,89.3084,89.3562,12042.0
2017-08-11 15:15:00,93.38,93.38,93.25,93.27,8408.0,89.3466,89.3466,89.2222,89.2414,8408.0
2017-08-11 15:20:00,93.28,93.33,93.22,93.26,13742.0,89.2509,89.2988,89.1935,89.2318,13742.0
2017-08-11 15:25:00,93.29,93.36,93.28,93.34,14271.0,89.2605,89.3275,89.2509,89.3084,14271.0
2017-08-11 15:30:00,93.35,93.35,93.21,93.27,26445.0,89.3179,89.3179,89.184,89.2414,26445.0
2017-08-11 15:35:00,93.26,93.43,93.24,93.43,26800.0,89.2318,89.3945,89.2127,89.3945,26800.0
2017-08-11 15:40:00,93.45,93.45,93.37,93.39,22873.0,89.4136,89.4136,89.3371,89.3562,22873.0
2017-08-11 15:45:00,93.41,93.52,93.41,93.47,30714.0,89.3753,89.4806,89.3753,89.4327,30714.0
2017-08-11 15:50:00,93.47,93.47,93.38,93.38,35134.0,89.4327,89.4327,89.3466,89.3466,35134.0
2017-08-11 15:55:00,93.39,93.43,93.23,93.25,69202.0,89.3562,89.3945,89.2031,89.2222,69202.0
2017-08-14 09:30:00,94.2,94.26,94.2,94.25,11037.0,90.1312,90.1886,90.1312,90.179,11037.0
2017-08-14 09:35:00,94.27,94.57,94.27,94.39,11587.0,90.1982,90.4852,90.1982,90.313,11587.0
2017-08-14 09:40:00,94.45,94.6,94.38,94.44,11014.0,90.3704,90.5139,90.3034,90.3608,11014.0
2017-08-14 09:45:00,94.45,94.61,94.31,94.31,12928.0,90.3704,90.5235,90.2365,90.2365,12928.0
2017-08-14 09:50:00,94.31,94.31,94.08,94.09,7700.0,90.2365,90.2365,90.0164,90.026,7700.0
2017-08-14 09:55:00,94.21,94.24,94.1,94.16,5600.0,90.1408,90.1695,90.0355,90.0929,5600.0
2017-08-14 10:00:00,94.22,94.6,94.22,94.6,14880.0,90.1503,90.5139,90.1503,90.5139,14880.0
2017-08-14 10:05:00,94.62,94.7,94.6,94.67,5714.0,90.5331,90.6096,90.5139,90.5809,5714.0
2017-08-14 10:10:00,94.7,94.7,94.59,94.65,9464.0,90.6096,90.6096,90.5044,90.5618,9464.0
2017-08-14 10:15:00,94.62,94.64,94.53,94.64,8015.0,90.5331,90.5522,90.447,90.5522,8015.0
2017-08-14 10:20:00,94.63,94.77,94.62,94.68,15283.0,90.5426,90.6766,90.5331,90.5905,15283.0
2017-08-14 10:25:00,94.66,94.68,94.65,94.66,2328.0,90.5713,90.5905,90.5618,90.5713,2328.0
2017-08-14 10:30:00,94.7,94.84,94.69,94.84,1900.0,90.6096,90.7436,90.6,90.7436,1900.0
2017-08-14 10:35:00,94.84,94.87,94.65,94.65,12485.0,90.7436,90.7723,90.5618,90.5618,12485.0
2017-08-14 10:40:00,94.65,94.67,94.58,94.58,2510.0,90.5618,90.5809,90.4948,90.4948,2510.0
2017-08-14 10:45:00,94.56,94.82,94.55,94.82,6050.0,90.4757,90.7244,90.4661,90.7244,6050.0
2017-08-14 10:50:00,94.77,94.82,94.66,94.66,3906.0,90.6766,90.7244,90.5713,90.5713,3906.0
2017-08-14 10:55:00,94.65,94.7,94.59,94.69,5533.0,90.5618,90.6096,90.5044,90.6,5533.0
2017-08-14 11:00:00,94.66,94.66,94.55,94.6,4401.0,90.5713,90.5713,90.4661,90.5139,4401.0
2017-08-14 11:05:00,94.6,94.78,94.6,94.77,8621.0,90.5139,90.6862,90.5139,90.6766,8621.0
2017-08-14 11:10:00,94.74,94.85,94.74,94.83,2800.0,90.6479,90.7531,90.6479,90.734,2800.0
2017-08-14 11:15:00,94.83,94.86,94.61,94.62,4800.0,90.734,90.7627,90.5235,90.5331,4800.0
2017-08-14 11:20:00,94.63,94.68,94.56,94.68,3286.0,90.5426,90.5905,90.4757,90.5905,3286.0
2017-08-14 11:25:00,94.66,94.77,94.63,94.75,4185.0,90.5713,90.6766,90.5426,90.6575,4185.0
2017-08-14 11:30:00,94.77,94.82,94.76,94.81,1909.0,90.6766,90.7244,90.667,90.7149,1909.0
2017-08-14 11:35:00,94.77,94.77,94.56,94.67,9440.0,90.6766,90.6766,90.4757,90.5809,9440.0
2017-08-14 11:40:00,94.68,94.74,94.67,94.68,3570.0,90.5905,90.6479,90.5809,90.5905,3570.0
2017-08-14 11:45:00,94.71,94.81,94.71,94.8,7546.0,90.6192,90.7149,90.6192,90.7053,7546.0
2017-08-14 11:50:00,94.79,94.8,94.71,94.74,5739.0,90.6957,90.7053,90.6192,90.6479,5739.0
2017-08-14 11:55:00,94.74,94.76,94.7,94.7,3200.0,90.6479,90.667,90.6096,90.6096,3200.0
2017-08-14 12:00:00,94.73,94.81,94.69,94.79,6300.0,90.6383,90.7149,90.6,90.6957,6300.0
2017-08-14 12:05:00,94.8,94.84,94.76,94.76,6081.0,90.7053,90.7436,90.667,90.667,6081.0
2017-08-14 12:10:00,94.79,94.79,94.73,94.74,2742.0,90.6957,90.6957,90.6383,90.6479,2742.0
2017-08-14 12:15:00,94.71,94.76,94.69,94.71,3600.0,90.6192,90.667,90.6,90.6192,3600.0
2017-08-14 12:20:00,94.69,94.77,94.65,94.75,6000.0,90.6,90.6766,90.5618,90.6575,6000.0
2017-08-14 12:25:00,94.73,94.73,94.69,94.69,1200.0,90.6383,90.6383,90.6,90.6,1200.0
2017-08-14 12:30:00,94.66,94.72,94.66,94.72,3500.0,90.5713,90.6287,90.5713,90.6287,3500.0
2017-08-14 12:35:00,94.74,94.74,94.71,94.73,1100.0,90.6479,90.6479,90.6192,90.6383,1100.0
2017-08-14 12:40:00,94.75,94.83,94.72,94.83,1100.0,90.6575,90.734,90.6287,90.734,1100.0
2017-08-14 12:45:00,94.81,94.81,94.75,94.81,3593.0,90.7149,90.7149,90.6575,90.7149,3593.0
2017-08-14 12:50:00,94.83,94.85,94.78,94.83,3591.0,90.734,90.7531,90.6862,90.734,3591.0
2017-08-14 12:55:00,94.86,94.91,94.85,94.91,3000.0,90.7627,90.8105,90.7531,90.8105,3000.0
2017-08-14 13:00:00,94.92,94.94,94.87,94.87,12294.0,90.8201,90.8392,90.7723,90.7723,12294.0
2017-08-14 13:05:00,94.86,94.86,94.81,94.81,3900.0,90.7627,90.7627,90.7149,90.7149,3900.0
2017-08-14 13:10:00,94.83,94.84,94.79,94.8,4413.0,90.734,90.7436,90.6957,90.7053,4413.0
2017-08-14 13:15:00,94.78,94.78,94.72,94.72,2200.0,90.6862,90.6862,90.6287,90.6287,2200.0
2017-08-14 13:20:00,94.74,94.75,94.64,94.64,9800.0,90.6479,90.6575,90.5522,90.5522,9800.0
2017-08-14 13:25:00,94.63,94.66,94.58,94.59,5089.0,90.5426,90.5713,90.4948,90.5044,5089.0
2017-08-14 13:30:00,94.6,94.69,94.6,94.69,6011.0,90.5139,90.6,90.5139,90.6,6011.0
2017-08-14 13:35:00,94.72,94.75,94.68,94.68,4800.0,90.6287,90.6575,90.5905,90.5905,4800.0
2017-08-14 13:40:00,94.68,94.69,94.65,94.65,2125.0,90.5905,90.6,90.5618,90.5618,2125.0
2017-08-14 13:45:00,94.68,94.69,94.58,94.58,4700.0,90.5905,90.6,90.4948,90.4948,4700.0
2017-08-14 13:50:00,94.6,94.61,94.57,94.6,7517.0,90.5139,90.5235,90.4852,90.5139,7517.0
2017-08-14 13:55:00,94.61,94.61,94.57,94.59,6342.0,90.5235,90.5235,90.4852,90.5044,6342.0
2017-08-14 14:00:00,94.6,94.63,94.58,94.59,4825.0,90.5139,90.5426,90.4948,90.5044,4825.0
2017-08-14 14:05:00,94.61,94.68,94.6,94.64,7981.0,90.5235,90.5905,90.5139,90.5522,7981.0
2017-08-14 14:10:00,94.63,94.68,94.61,94.68,5700.0,90.5426,90.5905,90.5235,90.5905,5700.0
2017-08-14 14:15:00,94.69,94.69,94.64,94.66,4000.0,90.6,90.6,90.5522,90.5713,4000.0
2017-08-14 14:20:00,94.67,94.71,94.66,94.66,14062.0,90.5809,90.6192,90.5713,90.5713,14062.0
2017-08-14 14:25:00,94.68,94.69,94.66,94.67,1500.0,90.5905,90.6,90.5713,90.5809,1500.0
2017-08-14 14:30:00,94.68,94.69,94.63,94.65,16868.0,90.5905,90.6,90.5426,90.5618,16868.0
2017-08-14 14:35:00,94.66,94.68,94.61,94.61,8124.0,90.5713,90.5905,90.5235,90.5235,8124.0
2017-08-14 14:40:00,94.62,94.62,94.57,94.58,4607.0,90.5331,90.5331,90.4852,90.4948,4607.0
2017-08-14 14:45:00,94.57,94.65,94.51,94.51,6076.0,90.4852,90.5618,90.4278,90.4278,6076.0
2017-08-14 14:50:00,94.49,94.55,94.47,94.55,1257.0,90.4087,90.4661,90.3895,90.4661,1257.0
2017-08-14 14:55:00,94.54,94.65,94.51,94.55,8048.0,90.4565,90.5618,90.4278,90.4661,8048.0
2017-08-14 15:00:00,94.55,94.55,94.44,94.5,5881.0,90.4661,90.4661,90.3608,90.4183,5881.0
2017-08-14 15:05:00,94.51,94.55,94.49,94.55,5250.0,90.4278,90.4661,90.4087,90.4661,5250.0
2017-08-14 15:10:00,94.52,94.53,94.5,94.51,4816.0,90.4374,90.447,90.4183,90.4278,4816.0
2017-08-14 15:15:00,94.5,94.51,94.48,94.5,7498.0,90.4183,90.4278,90.3991,90.4183,7498.0
2017-08-14 15:20:00,94.5,94.54,94.45,94.52,18436.0,90.4183,90.4565,90.3704,90.4374,18436.0
2017-08-14 15:25:00,94.52,94.62,94.51,94.61,13724.0,90.4374,90.5331,90.4278,90.5235,13724.0
2017-08-14 15:30:00,94.6,94.6,94.54,94.56,18837.0,90.5139,90.5139,90.4565,90.4757,18837.0
2017-08-14 15:35:00,94.56,94.57,94.55,94.55,7987.0,90.4757,90.4852,90.4661,90.4661,7987.0
2017-08-14 15:40:00,94.55,94.58,94.54,94.57,20567.0,90.4661,90.4948,90.4565,90.4852,20567.0
2017-08-14 15:45:00,94.57,94.58,94.51,94.51,19764.0,90.4852,90.4948,90.4278,90.4278,19764.0
2017-08-14 15:50:00,94.52,94.58,94.51,94.55,33472.0,90.4374,90.4948,90.4278,90.4661,33472.0
2017-08-14 15:55:00,94.55,94.57,94.45,94.48,49180.0,90.4661,90.4852,90.3704,90.3991,49180.0
2017-08-15 09:30:00,94.57,94.77,94.52,94.61,6405.0,90.4852,90.6766,90.4374,90.5235,6405.0
2017-08-15 09:35:00,94.74,94.88,94.64,94.88,2652.0,90.6479,90.7818,90.5522,90.7818,2652.0
2017-08-15 09:40:00,94.81,94.82,94.5,94.52,3350.0,90.7149,90.7244,90.4183,90.4374,3350.0
2017-08-15 09:45:00,94.54,94.64,94.46,94.49,3100.0,90.4565,90.5522,90.38,90.4087,3100.0
2017-08-15 09:50:00,94.48,94.74,94.47,94.74,6547.0,90.3991,90.6479,90.3895,90.6479,6547.0
2017-08-15 09:55:00,94.74,94.94,94.74,94.8,3221.0,90.6479,90.8392,90.6479,90.7053,3221.0
2017-08-15 10:00:00,94.87,94.87,94.71,94.75,3500.0,90.7723,90.7723,90.6192,90.6575,3500.0
2017-08-15 10:05:00,94.73,94.81,94.57,94.57,9802.0,90.6383,90.7149,90.4852,90.4852,9802.0
2017-08-15 10:10:00,94.54,94.54,94.41,94.41,1700.0,90.4565,90.4565,90.3321,90.3321,1700.0
2017-08-15 10:15:00,94.4,94.57,94.35,94.57,10129.0,90.3226,90.4852,90.2747,90.4852,10129.0
2017-08-15 10:20:00,94.58,94.63,94.53,94.61,3000.0,90.4948,90.5426,90.447,90.5235,3000.0
2017-08-15 10:25:00,94.66,94.71,94.65,94.66,1317.0,90.5713,90.6192,90.5618,90.5713,1317.0
2017-08-15 10:30:00,94.66,94.66,94.41,94.46,3981.0,90.5713,90.5713,90.3321,90.38,3981.0
2017-08-15 10:35:00,94.43,94.56,94.41,94.5,3317.0,90.3513,90.4757,90.3321,90.4183,3317.0
2017-08-15 10:40:00,94.52,94.58,94.52,94.58,2300.0,90.4374,90.4948,90.4374,90.4948,2300.0
2017-08-15 10:45:00,94.58,94.58,94.46,94.56,3499.0,90.4948,90.4948,90.38,90.4757,3499.0
2017-08-15 10:50:00,94.57,94.66,94.49,94.51,5101.0,90.4852,90.5713,90.4087,90.4278,5101.0
2017-08-15 10:55:00,94.46,94.56,94.45,94.54,2744.0,90.38,90.4757,90.3704,90.4565,2744.0
2017-08-15 11:00:00,94.57,94.58,94.48,94.48,3000.0,90.4852,90.4948,90.3991,90.3991,3000.0
2017-08-15 11:05:00,94.48,94.62,94.42,94.62,4066.0,90.3991,90.5331,90.3417,90.5331,4066.0
2017-08-15 11:10:00,94.56,94.6,94.55,94.6,2310.0,90.4757,90.5139,90.4661,90.5139,2310.0
2017-08-15 11:15:00,94.59,94.59,94.56,94.59,600.0,90.5044,90.5044,90.4757,90.5044,600.0
2017-08-15 11:20:00,94.56,94.58,94.5,94.53,3950.0,90.4757,90.4948,90.4183,90.447,3950.0
2017-08-15 11:25:00,94.5,94.55,94.44,94.55,4134.0,90.4183,90.4661,90.3608,90.4661,4134.0
2017-08-15 11:30:00,94.53,94.58,94.48,94.57,3700.0,90.447,90.4948,90.3991,90.4852,3700.0
2017-08-15 11:35:00,94.58,94.58,94.51,94.51,1400.0,90.4948,90.4948,90.4278,90.4278,1400.0
2017-08-15 11:40:00,94.52,94.54,94.49,94.54,5356.0,90.4374,90.4565,90.4087,90.4565,5356.0
2017-08-15 11:45:00,94.51,94.51,94.46,94.49,1833.0,90.4278,90.4278,90.38,90.4087,1833.0
2017-08-15 11:50:00,94.45,94.48,94.45,94.47,300.0,90.3704,90.3991,90.3704,90.3895,300.0
2017-08-15 11:55:00,94.48,94.53,94.47,94.52,11660.0,90.3991,90.447,90.3895,90.4374,11660.0
2017-08-15 12:00:00,94.51,94.58,94.51,94.55,9692.0,90.4278,90.4948,90.4278,90.4661,9692.0
2017-08-15 12:05:00,94.52,94.54,94.51,94.53,3260.0,90.4374,90.4565,90.4278,90.447,3260.0
2017-08-15 12:10:00,94.51,94.56,94.51,94.56,4691.0,90.4278,90.4757,90.4278,90.4757,4691.0
2017-08-15 12:15:00,94.55,94.56,94.51,94.55,5664.0,90.4661,90.4757,90.4278,90.4661,5664.0
2017-08-15 12:20:00,94.55,94.63,94.55,94.63,3300.0,90.4661,90.5426,90.4661,90.5426,3300.0
2017-08-15 12:25:00,94.63,94.66,94.61,94.63,14645.0,90.5426,90.5713,90.5235,90.5426,14645.0
2017-08-15 12:30:00,94.64,94.68,94.63,94.67,8915.0,90.5522,90.5905,90.5426,90.5809,8915.0
2017-08-15 12:35:00,94.67,94.7,94.61,94.7,15550.0,90.5809,90.6096,90.5235,90.6096,15550.0
2017-08-15 12:40:00,94.72,94.82,94.72,94.82,2509.0,90.6287,90.7244,90.6287,90.7244,2509.0
2017-08-15 12:45:00,94.82,94.87,94.81,94.87,2940.0,90.7244,90.7723,90.7149,90.7723,2940.0
2017-08-15 12:50:00,94.85,95.0,94.85,94.87,19203.0,90.7531,90.8967,90.7531,90.7723,19203.0
2017-08-15 12:55:00,94.85,94.87,94.8,94.83,2200.0,90.7531,90.7723,90.7053,90.734,2200.0
2017-08-15 13:00:00,94.81,94.81,94.65,94.67,4400.0,90.7149,90.7149,90.5618,90.5809,4400.0
2017-08-15 13:05:00,94.65,94.65,94.62,94.65,2703.0,90.5618,90.5618,90.5331,90.5618,2703.0
2017-08-15 13:10:00,94.65,94.67,94.61,94.63,3387.0,90.5618,90.5809,90.5235,90.5426,3387.0
2017-08-15 13:15:00,94.63,94.65,94.59,94.6,2363.0,90.5426,90.5618,90.5044,90.5139,2363.0
2017-08-15 13:20:00,94.61,94.62,94.61,94.61,1400.0,90.5235,90.5331,90.5235,90.5235,1400.0
2017-08-15 13:25:00,94.61,94.64,94.61,94.64,3401.0,90.5235,90.5522,90.5235,90.5522,3401.0
2017-08-15 13:30:00,94.63,94.66,94.62,94.64,3000.0,90.5426,90.5713,90.5331,90.5522,3000.0
2017-08-15 13:35:00,94.63,94.63,94.61,94.63,2215.0,90.5426,90.5426,90.5235,90.5426,2215.0
2017-08-15 13:40:00,94.64,94.67,94.58,94.58,3700.0,90.5522,90.5809,90.4948,90.4948,3700.0
2017-08-15 13:45:00,94.6,94.62,94.59,94.62,1724.0,90.5139,90.5331,90.5044,90.5331,1724.0
2017-08-15 13:50:00,94.63,94.63,94.59,94.59,3617.0,90.5426,90.5426,90.5044,90.5044,3617.0
2017-08-15 13:55:00,94.59,94.62,94.55,94.57,2366.0,90.5044,90.5331,90.4661,90.4852,2366.0
2017-08-15 14:00:00,94.62,94.69,94.62,94.68,4399.0,90.5331,90.6,90.5331,90.5905,4399.0
2017-08-15 14:05:00,94.69,94.7,94.62,94.64,10171.0,90.6,90.6096,90.5331,90.5522,10171.0
2017-08-15 14:10:00,94.66,94.66,94.59,94.59,5289.0,90.5713,90.5713,90.5044,90.5044,5289.0
2017-08-15 14:15:00,94.58,94.58,94.51,94.52,5500.0,90.4948,90.4948,90.4278,90.4374,5500.0
2017-08-15 14:20:00,94.55,94.55,94.51,94.52,1734.0,90.4661,90.4661,90.4278,90.4374,1734.0
2017-08-15 14:25:00,94.54,94.6,94.53,94.59,4692.0,90.4565,90.5139,90.447,90.5044,4692.0
2017-08-15 14:30:00,94.58,94.59,94.53,94.55,7551.0,90.4948,90.5044,90.447,90.4661,7551.0
2017-08-15 14:35:00,94.56,94.57,94.53,94.55,6883.0,90.4757,90.4852,90.447,90.4661,6883.0
2017-08-15 14:40:00,94.55,94.65,94.55,94.57,5142.0,90.4661,90.5618,90.4661,90.4852,5142.0
2017-08-15 14:45:00,94.57,94.59,94.53,94.55,2900.0,90.4852,90.5044,90.447,90.4661,2900.0
2017-08-15 14:50:00,94.55,94.57,94.54,94.57,5475.0,90.4661,90.4852,90.4565,90.4852,5475.0
2017-08-15 14:55:00,94.56,94.58,94.53,94.56,10928.0,90.4757,90.4948,90.447,90.4757,10928.0
2017-08-15 15:00:00,94.56,94.57,94.54,94.54,5805.0,90.4757,90.4852,90.4565,90.4565,5805.0
2017-08-15 15:05:00,94.53,94.56,94.51,94.55,16492.0,90.447,90.4757,90.4278,90.4661,16492.0
2017-08-15 15:10:00,94.55,94.57,94.53,94.56,6421.0,90.4661,90.4852,90.447,90.4757,6421.0
2017-08-15 15:15:00,94.59,94.62,94.54,94.54,9878.0,90.5044,90.5331,90.4565,90.4565,9878.0
2017-08-15 15:20:00,94.54,94.57,94.53,94.55,12352.0,90.4565,90.4852,90.447,90.4661,12352.0
2017-08-15 15:25:00,94.54,94.56,94.53,94.53,26728.0,90.4565,90.4757,90.447,90.447,26728.0
2017-08-15 15:30:00,94.54,94.55,94.47,94.48,15473.0,90.4565,90.4661,90.3895,90.3991,15473.0
2017-08-15 15:35:00,94.48,94.54,94.47,94.52,13963.0,90.3991,90.4565,90.3895,90.4374,13963.0
2017-08-15 15:40:00,94.52,94.57,94.52,94.56,25317.0,90.4374,90.4852,90.4374,90.4757,25317.0
2017-08-15 15:45:00,94.57,94.58,94.4,94.47,38217.0,90.4852,90.4948,90.3226,90.3895,38217.0
2017-08-15 15:50:00,94.46,94.46,94.38,94.43,30322.0,90.38,90.38,90.3034,90.3513,30322.0
2017-08-15 15:55:00,94.45,94.45,94.32,94.33,44848.0,90.3704,90.3704,90.246,90.2556,44848.0
2017-08-16 09:30:00,94.43,94.86,94.43,94.85,9880.0,90.3513,90.7627,90.3513,90.7531,9880.0
2017-08-16 09:35:00,94.79,94.83,94.56,94.58,7560.0,90.6957,90.734,90.4757,90.4948,7560.0
2017-08-16 09:40:00,94.61,94.76,94.58,94.75,3900.0,90.5235,90.667,90.4948,90.6575,3900.0
2017-08-16 09:45:00,94.75,94.75,94.68,94.73,2508.0,90.6575,90.6575,90.5905,90.6383,2508.0
2017-08-16 09:50:00,94.72,94.81,94.71,94.8,2200.0,90.6287,90.7149,90.6192,90.7053,2200.0
2017-08-16 09:55:00,94.8,94.89,94.63,94.64,4200.0,90.7053,90.7914,90.5426,90.5522,4200.0
2017-08-16 10:00:00,94.66,94.68,94.52,94.55,7259.0,90.5713,90.5905,90.4374,90.4661,7259.0
2017-08-16 10:05:00,94.56,94.59,94.49,94.49,3315.0,90.4757,90.5044,90.4087,90.4087,3315.0
2017-08-16 10:10:00,94.47,94.62,94.43,94.62,4875.0,90.3895,90.5331,90.3513,90.5331,4875.0
2017-08-16 10:15:00,94.64,94.65,94.59,94.59,4021.0,90.5522,90.5618,90.5044,90.5044,4021.0
2017-08-16 10:20:00,94.58,94.63,94.58,94.62,3000.0,90.4948,90.5426,90.4948,90.5331,3000.0
2017-08-16 10:25:00,94.62,94.64,94.47,94.48,8192.0,90.5331,90.5522,90.3895,90.3991,8192.0
2017-08-16 10:30:00,94.47,94.51,94.36,94.38,5521.0,90.3895,90.4278,90.2843,90.3034,5521.0
2017-08-16 10:35:00,94.39,94.41,94.32,94.34,8119.0,90.313,90.3321,90.246,90.2652,8119.0
2017-08-16 10:40:00,94.31,94.32,94.25,94.28,6200.0,90.2365,90.246,90.179,90.2078,6200.0
2017-08-16 10:45:00,94.26,94.38,94.23,94.37,4473.0,90.1886,90.3034,90.1599,90.2939,4473.0
2017-08-16 10:50:00,94.41,94.54,94.4,94.52,6803.0,90.3321,90.4565,90.3226,90.4374,6803.0
2017-08-16 10:55:00,94.5,94.5,94.39,94.42,5854.0,90.4183,90.4183,90.313,90.3417,5854.0
2017-08-16 11:00:00,94.42,94.48,94.38,94.45,8774.0,90.3417,90.3991,90.3034,90.3704,8774.0
2017-08-16 11:05:00,94.49,94.54,94.49,94.5,2012.0,90.4087,90.4565,90.4087,90.4183,2012.0
2017-08-16 11:10:00,94.48,94.49,94.4,94.4,5520.0,90.3991,90.4087,90.3226,90.3226,5520.0
2017-08-16 11:15:00,94.43,94.44,94.37,94.44,6726.0,90.3513,90.3608,90.2939,90.3608,6726.0
2017-08-16 11:20:00,94.45,94.5,94.38,94.38,7072.0,90.3704,90.4183,90.3034,90.3034,7072.0
2017-08-16 11:25:00,94.38,94.39,94.22,94.22,10651.0,90.3034,90.313,90.1503,90.1503,10651.0
2017-08-16 11:30:00,94.21,94.38,94.21,94.38,8537.0,90.1408,90.3034,90.1408,90.3034,8537.0
2017-08-16 11:35:00,94.41,94.45,94.38,94.38,7822.0,90.3321,90.3704,90.3034,90.3034,7822.0
2017-08-16 11:40:00,94.37,94.52,94.36,94.52,4550.0,90.2939,90.4374,90.2843,90.4374,4550.0
2017-08-16 11:45:00,94.48,94.5,94.46,94.47,4200.0,90.3991,90.4183,90.38,90.3895,4200.0
2017-08-16 11:50:00,94.49,94.53,94.49,94.52,2801.0,90.4087,90.447,90.4087,90.4374,2801.0
2017-08-16 11:55:00,94.52,94.64,94.52,94.64,3300.0,90.4374,90.5522,90.4374,90.5522,3300.0
2017-08-16 12:00:00,94.67,94.71,94.64,94.68,6004.0,90.5809,90.6192,90.5522,90.5905,6004.0
2017-08-16 12:05:00,94.74,94.74,94.65,94.7,2100.0,90.6479,90.6479,90.5618,90.6096,2100.0
2017-08-16 12:10:00,94.7,94.72,94.68,94.72,5100.0,90.6096,90.6287,90.5905,90.6287,5100.0
2017-08-16 12:15:00,94.7,94.73,94.67,94.72,8342.0,90.6096,90.6383,90.5809,90.6287,8342.0
2017-08-16 12:20:00,94.72,94.72,94.64,94.64,3904.0,90.6287,90.6287,90.5522,90.5522,3904.0
2017-08-16 12:25:00,94.65,94.71,94.62,94.67,7408.0,90.5618,90.6192,90.5331,90.5809,7408.0
2017-08-16 12:30:00,94.68,94.73,94.67,94.7,5825.0,90.5905,90.6383,90.5809,90.6096,5825.0
2017-08-16 12:35:00,94.7,94.7,94.63,94.63,4200.0,90.6096,90.6096,90.5426,90.5426,4200.0
2017-08-16 12:40:00,94.65,94.66,94.63,94.66,2700.0,90.5618,90.5713,90.5426,90.5713,2700.0
2017-08-16 12:45:00,94.66,94.72,94.62,94.62,7600.0,90.5713,90.6287,90.5331,90.5331,7600.0
2017-08-16 12:50:00,94.61,94.61,94.5,94.52,3602.0,90.5235,90.5235,90.4183,90.4374,3602.0
2017-08-16 12:55:00,94.51,94.51,94.42,94.49,7804.0,90.4278,90.4278,90.3417,90.4087,7804.0
2017-08-16 13:00:00,94.48,94.62,94.47,94.62,21160.0,90.3991,90.5331,90.3895,90.5331,21160.0
2017-08-16 13:05:00,94.63,94.63,94.46,94.5,8200.0,90.5426,90.5426,90.38,90.4183,8200.0
2017-08-16 13:10:00,94.5,94.51,94.29,94.32,11236.0,90.4183,90.4278,90.2173,90.246,11236.0
2017-08-16 13:15:00,94.31,94.43,94.3,94.39,4450.0,90.2365,90.3513,90.2269,90.313,4450.0
2017-08-16 13:20:00,94.36,94.53,94.36,94.51,6999.0,90.2843,90.447,90.2843,90.4278,6999.0
2017-08-16 13:25:00,94.48,94.48,94.37,94.37,2520.0,90.3991,90.3991,90.2939,90.2939,2520.0
2017-08-16 13:30:00,94.36,94.39,94.32,94.33,3903.0,90.2843,90.313,90.246,90.2556,3903.0
2017-08-16 13:35:00,94.37,94.49,94.37,94.43,2200.0,90.2939,90.4087,90.2939,90.3513,2200.0
2017-08-16 13:40:00,94.42,94.45,94.36,94.41,3200.0,90.3417,90.3704,90.2843,90.3321,3200.0
2017-08-16 13:45:00,94.42,94.52,94.41,94.47,3150.0,90.3417,90.4374,90.3321,90.3895,3150.0
2017-08-16 13:50:00,94.45,94.46,94.42,94.44,4301.0,90.3704,90.38,90.3417,90.3608,4301.0
2017-08-16 13:55:00,94.44,94.5,94.44,94.48,5803.0,90.3608,90.4183,90.3608,90.3991,5803.0
2017-08-16 14:00:00,94.49,94.63,94.43,94.57,9185.0,90.4087,90.5426,90.3513,90.4852,9185.0
2017-08-16 14:05:00,94.57,94.65,94.56,94.65,6999.0,90.4852,90.5618,90.4757,90.5618,6999.0
2017-08-16 14:10:00,94.61,94.68,94.6,94.64,4650.0,90.5235,90.5905,90.5139,90.5522,4650.0
2017-08-16 14:15:00,94.62,94.65,94.51,94.51,8139.0,90.5331,90.5618,90.4278,90.4278,8139.0
2017-08-16 14:20:00,94.49,94.51,94.32,94.36,8800.0,90.4087,90.4278,90.246,90.2843,8800.0
2017-08-16 14:25:00,94.36,94.5,94.36,94.41,9137.0,90.2843,90.4183,90.2843,90.3321,9137.0
2017-08-16 14:30:00,94.4,94.4,94.3,94.35,7258.0,90.3226,90.3226,90.2269,90.2747,7258.0
2017-08-16 14:35:00,94.34,94.45,94.33,94.42,7818.0,90.2652,90.3704,90.2556,90.3417,7818.0
2017-08-16 14:40:00,94.4,94.43,94.31,94.31,3402.0,90.3226,90.3513,90.2365,90.2365,3402.0
2017-08-16 14:45:00,94.31,94.44,94.31,94.41,6600.0,90.2365,90.3608,90.2365,90.3321,6600.0
2017-08-16 14:50:00,94.45,94.5,94.41,94.49,4200.0,90.3704,90.4183,90.3321,90.4087,4200.0
2017-08-16 14:55:00,94.5,94.55,94.48,94.48,5180.0,90.4183,90.4661,90.3991,90.3991,5180.0
2017-08-16 15:00:00,94.51,94.61,94.51,94.59,10264.0,90.4278,90.5235,90.4278,90.5044,10264.0
2017-08-16 15:05:00,94.59,94.6,94.55,94.58,4240.0,90.5044,90.5139,90.4661,90.4948,4240.0
2017-08-16 15:10:00,94.58,94.58,94.45,94.55,8045.0,90.4948,90.4948,90.3704,90.4661,8045.0
2017-08-16 15:15:00,94.55,94.57,94.53,94.54,4400.0,90.4661,90.4852,90.447,90.4565,4400.0
2017-08-16 15:20:00,94.56,94.62,94.56,94.59,7600.0,90.4757,90.5331,90.4757,90.5044,7600.0
2017-08-16 15:25:00,94.6,94.63,94.58,94.63,5600.0,90.5139,90.5426,90.4948,90.5426,5600.0
2017-08-16 15:30:00,94.63,94.66,94.61,94.62,15546.0,90.5426,90.5713,90.5235,90.5331,15546.0
2017-08-16 15:35:00,94.62,94.65,94.61,94.65,19120.0,90.5331,90.5618,90.5235,90.5618,19120.0
2017-08-16 15:40:00,94.64,94.68,94.6,94.6,25308.0,90.5522,90.5905,90.5139,90.5139,25308.0
2017-08-16 15:45:00,94.61,94.66,94.61,94.62,20469.0,90.5235,90.5713,90.5235,90.5331,20469.0
2017-08-16 15:50:00,94.63,94.64,94.6,94.63,29331.0,90.5426,90.5522,90.5139,90.5426,29331.0
2017-08-16 15:55:00,94.62,94.63,94.53,94.61,54603.0,90.5331,90.5426,90.447,90.5235,54603.0
2017-08-17 09:30:00,94.42,94.7,94.42,94.7,6710.0,90.3417,90.6096,90.3417,90.6096,6710.0
2017-08-17 09:35:00,94.74,94.98,94.69,94.69,4788.0,90.6479,90.8775,90.6,90.6,4788.0
2017-08-17 09:40:00,94.72,94.86,94.71,94.85,1401.0,90.6287,90.7627,90.6192,90.7531,1401.0
2017-08-17 09:45:00,94.87,95.05,94.85,94.99,7018.0,90.7723,90.9445,90.7531,90.8871,7018.0
2017-08-17 09:50:00,95.01,95.04,94.86,94.86,5300.0,90.9062,90.9349,90.7627,90.7627,5300.0
2017-08-17 09:55:00,94.87,94.96,94.76,94.77,2900.0,90.7723,90.8584,90.667,90.6766,2900.0
2017-08-17 10:00:00,94.65,94.67,94.46,94.56,7100.0,90.5618,90.5809,90.38,90.4757,7100.0
2017-08-17 10:05:00,94.61,94.66,94.53,94.58,9400.0,90.5235,90.5713,90.447,90.4948,9400.0
2017-08-17 10:10:00,94.6,94.62,94.42,94.47,5101.0,90.5139,90.5331,90.3417,90.3895,5101.0
2017-08-17 10:15:00,94.44,94.44,94.26,94.29,4446.0,90.3608,90.3608,90.1886,90.2173,4446.0
2017-08-17 10:20:00,94.26,94.45,94.19,94.45,4720.0,90.1886,90.3704,90.1216,90.3704,4720.0
2017-08-17 10:25:00,94.39,94.48,94.33,94.45,4190.0,90.313,90.3991,90.2556,90.3704,4190.0
2017-08-17 10:30:00,94.51,94.67,94.51,94.65,2500.0,90.4278,90.5809,90.4278,90.5618,2500.0
2017-08-17 10:35:00,94.61,94.7,94.52,94.69,3100.0,90.5235,90.6096,90.4374,90.6,3100.0
2017-08-17 10:40:00,94.62,94.63,94.54,94.63,2548.0,90.5331,90.5426,90.4565,90.5426,2548.0
2017-08-17 10:45:00,94.63,94.71,94.58,94.65,2700.0,90.5426,90.6192,90.4948,90.5618,2700.0
2017-08-17 10:50:00,94.68,94.72,94.6,94.68,3516.0,90.5905,90.6287,90.5139,90.5905,3516.0
2017-08-17 10:55:00,94.67,94.79,94.67,94.74,3900.0,90.5809,90.6957,90.5809,90.6479,3900.0
2017-08-17 11:00:00,94.78,94.83,94.74,94.82,3021.0,90.6862,90.734,90.6479,90.7244,3021.0
2017-08-17 11:05:00,94.84,94.89,94.82,94.87,3700.0,90.7436,90.7914,90.7244,90.7723,3700.0
2017-08-17 11:10:00,94.87,94.87,94.73,94.73,3800.0,90.7723,90.7723,90.6383,90.6383,3800.0
2017-08-17 11:15:00,94.78,94.81,94.73,94.75,3420.0,90.6862,90.7149,90.6383,90.6575,3420.0
2017-08-17 11:20:00,94.78,94.8,94.73,94.73,3000.0,90.6862,90.7053,90.6383,90.6383,3000.0
2017-08-17 11:25:00,94.73,94.75,94.65,94.65,6683.0,90.6383,90.6575,90.5618,90.5618,6683.0
2017-08-17 11:30:00,94.66,94.68,94.56,94.61,7862.0,90.5713,90.5905,90.4757,90.5235,7862.0
2017-08-17 11:35:00,94.6,94.66,94.59,94.63,9893.0,90.5139,90.5713,90.5044,90.5426,9893.0
2017-08-17 11:40:00,94.63,94.68,94.63,94.65,4000.0,90.5426,90.5905,90.5426,90.5618,4000.0
2017-08-17 11:45:00,94.67,94.72,94.58,94.68,7875.0,90.5809,90.6287,90.4948,90.5905,7875.0
2017-08-17 11:50:00,94.67,94.8,94.63,94.8,6044.0,90.5809,90.7053,90.5426,90.7053,6044.0
2017-08-17 11:55:00,94.76,94.84,94.76,94.83,6605.0,90.667,90.7436,90.667,90.734,6605.0
2017-08-17 12:00:00,94.81,94.83,94.77,94.79,8800.0,90.7149,90.734,90.6766,90.6957,8800.0
2017-08-17 12:05:00,94.75,94.78,94.58,94.58,13031.0,90.6575,90.6862,90.4948,90.4948,13031.0
2017-08-17 12:10:00,94.55,94.55,94.41,94.47,3603.0,90.4661,90.4661,90.3321,90.3895,3603.0
2017-08-17 12:15:00,94.4,94.43,94.36,94.38,2600.0,90.3226,90.3513,90.2843,90.3034,2600.0
2017-08-17 12:20:00,94.41,94.5,94.41,94.47,4100.0,90.3321,90.4183,90.3321,90.3895,4100.0
2017-08-17 12:25:00,94.47,94.53,94.45,94.49,4064.0,90.3895,90.447,90.3704,90.4087,4064.0
2017-08-17 12:30:00,94.46,94.54,94.45,94.47,3128.0,90.38,90.4565,90.3704,90.3895,3128.0
2017-08-17 12:35:00,94.46,94.53,94.45,94.53,2850.0,90.38,90.447,90.3704,90.447,2850.0
2017-08-17 12:40:00,94.52,94.54,94.48,94.49,2136.0,90.4374,90.4565,90.3991,90.4087,2136.0
2017-08-17 12:45:00,94.49,94.56,94.49,94.52,1400.0,90.4087,90.4757,90.4087,90.4374,1400.0
2017-08-17 12:50:00,94.51,94.51,94.48,94.49,1500.0,90.4278,90.4278,90.3991,90.4087,1500.0
2017-08-17 12:55:00,94.51,94.51,94.33,94.36,5668.0,90.4278,90.4278,90.2556,90.2843,5668.0
2017-08-17 13:00:00,94.35,94.35,94.2,94.2,2475.0,90.2747,90.2747,90.1312,90.1312,2475.0
2017-08-17 13:05:00,94.24,94.35,94.23,94.35,2240.0,90.1695,90.2747,90.1599,90.2747,2240.0
2017-08-17 13:10:00,94.31,94.37,94.29,94.32,3100.0,90.2365,90.2939,90.2173,90.246,3100.0
2017-08-17 13:15:00,94.32,94.4,94.3,94.34,2803.0,90.246,90.3226,90.2269,90.2652,2803.0
2017-08-17 13:20:00,94.37,94.4,94.32,94.4,1856.0,90.2939,90.3226,90.246,90.3226,1856.0
2017-08-17 13:25:00,94.41,94.51,94.37,94.46,3555.0,90.3321,90.4278,90.2939,90.38,3555.0
2017-08-17 13:30:00,94.46,94.52,94.42,94.47,2600.0,90.38,90.4374,90.3417,90.3895,2600.0
2017-08-17 13:35:00,94.48,94.55,94.43,94.48,3152.0,90.3991,90.4661,90.3513,90.3991,3152.0
2017-08-17 13:40:00,94.52,94.56,94.5,94.55,3211.0,90.4374,90.4757,90.4183,90.4661,3211.0
2017-08-17 13:45:00,94.52,94.55,94.47,94.48,3400.0,90.4374,90.4661,90.3895,90.3991,3400.0
2017-08-17 13:50:00,94.47,94.5,94.42,94.47,4275.0,90.3895,90.4183,90.3417,90.3895,4275.0
2017-08-17 13:55:00,94.46,94.48,94.42,94.44,2818.0,90.38,90.3991,90.3417,90.3608,2818.0
2017-08-17 14:00:00,94.49,94.5,94.27,94.27,3143.0,90.4087,90.4183,90.1982,90.1982,3143.0
2017-08-17 14:05:00,94.3,94.35,94.29,94.34,2921.0,90.2269,90.2747,90.2173,90.2652,2921.0
2017-08-17 14:10:00,94.36,94.38,94.32,94.33,2740.0,90.2843,90.3034,90.246,90.2556,2740.0
2017-08-17 14:15:00,94.31,94.31,94.17,94.2,3699.0,90.2365,90.2365,90.1025,90.1312,3699.0
2017-08-17 14:20:00,94.21,94.26,94.2,94.25,2586.0,90.1408,90.1886,90.1312,90.179,2586.0
2017-08-17 14:25:00,94.27,94.38,94.27,94.33,5306.0,90.1982,90.3034,90.1982,90.2556,5306.0
2017-08-17 14:30:00,94.3,94.35,94.26,94.3,2554.0,90.2269,90.2747,90.1886,90.2269,2554.0
2017-08-17 14:35:00,94.31,94.37,94.24,94.25,3046.0,90.2365,90.2939,90.1695,90.179,3046.0
2017-08-17 14:40:00,94.24,94.25,94.16,94.16,4060.0,90.1695,90.179,90.0929,90.0929,4060.0
2017-08-17 14:45:00,94.14,94.23,94.11,94.18,2490.0,90.0738,90.1599,90.0451,90.1121,2490.0
2017-08-17 14:50:00,94.2,94.29,94.17,94.25,3900.0,90.1312,90.2173,90.1025,90.179,3900.0
2017-08-17 14:55:00,94.29,94.31,94.24,94.24,2050.0,90.2173,90.2365,90.1695,90.1695,2050.0
2017-08-17 15:00:00,94.25,94.25,94.12,94.17,5053.0,90.179,90.179,90.0547,90.1025,5053.0
2017-08-17 15:05:00,94.16,94.2,94.12,94.17,4557.0,90.0929,90.1312,90.0547,90.1025,4557.0
2017-08-17 15:10:00,94.17,94.17,94.05,94.08,6418.0,90.1025,90.1025,89.9877,90.0164,6418.0
2017-08-17 15:15:00,94.06,94.06,93.93,93.98,6140.0,89.9973,89.9973,89.8729,89.9207,6140.0
2017-08-17 15:20:00,93.96,94.03,93.96,93.97,6407.0,89.9016,89.9686,89.9016,89.9111,6407.0
2017-08-17 15:25:00,93.98,94.03,93.97,94.03,4400.0,89.9207,89.9686,89.9111,89.9686,4400.0
2017-08-17 15:30:00,93.98,94.09,93.95,94.08,13536.0,89.9207,90.026,89.892,90.0164,13536.0
2017-08-17 15:35:00,94.1,94.1,93.97,93.99,11989.0,90.0355,90.0355,89.9111,89.9303,11989.0
2017-08-17 15:40:00,94.0,94.0,93.8,93.85,17636.0,89.9398,89.9398,89.7485,89.7963,17636.0
2017-08-17 15:45:00,93.87,93.89,93.78,93.85,17483.0,89.8155,89.8346,89.7293,89.7963,17483.0
2017-08-17 15:50:00,93.84,93.84,93.72,93.83,19359.0,89.7868,89.7868,89.6719,89.7772,19359.0
2017-08-17 15:55:00,93.82,93.82,93.63,93.67,47695.0,89.7676,89.7676,89.5858,89.6241,47695.0
2017-08-18 09:30:00,93.74,93.86,93.59,93.7,40344.0,89.6911,89.8059,89.5476,89.6528,40344.0
2017-08-18 09:35:00,93.7,94.13,93.66,94.06,19016.0,89.6528,90.0642,89.6145,89.9973,19016.0
2017-08-18 09:40:00,93.88,93.97,93.75,93.78,12811.0,89.825,89.9111,89.7006,89.7293,12811.0
2017-08-18 09:45:00,93.73,93.84,93.71,93.8,5602.0,89.6815,89.7868,89.6624,89.7485,5602.0
2017-08-18 09:50:00,93.81,93.88,93.64,93.69,5229.0,89.7581,89.825,89.5954,89.6432,5229.0
2017-08-18 09:55:00,93.69,93.7,93.46,93.51,2877.0,89.6432,89.6528,89.4232,89.471,2877.0
2017-08-18 10:00:00,93.53,93.66,93.45,93.53,7251.0,89.4901,89.6145,89.4136,89.4901,7251.0
2017-08-18 10:05:00,93.53,93.67,93.49,93.63,6133.0,89.4901,89.6241,89.4519,89.5858,6133.0
2017-08-18 10:10:00,93.63,93.71,93.58,93.71,7200.0,89.5858,89.6624,89.538,89.6624,7200.0
2017-08-18 10:15:00,93.66,93.83,93.66,93.74,18869.0,89.6145,89.7772,89.6145,89.6911,18869.0
2017-08-18 10:20:00,93.73,93.88,93.7,93.86,5400.0,89.6815,89.825,89.6528,89.8059,5400.0
2017-08-18 10:25:00,93.87,93.87,93.57,93.67,5996.0,89.8155,89.8155,89.5284,89.6241,5996.0
2017-08-18 10:30:00,93.63,93.64,93.55,93.64,3746.0,89.5858,89.5954,89.5093,89.5954,3746.0
2017-08-18 10:35:00,93.67,93.85,93.65,93.85,4600.0,89.6241,89.7963,89.605,89.7963,4600.0
2017-08-18 10:40:00,93.84,93.92,93.81,93.81,8731.0,89.7868,89.8633,89.7581,89.7581,8731.0
2017-08-18 10:45:00,93.85,93.85,93.72,93.72,6000.0,89.7963,89.7963,89.6719,89.6719,6000.0
2017-08-18 10:50:00,93.73,93.9,93.73,93.86,6700.0,89.6815,89.8442,89.6815,89.8059,6700.0
2017-08-18 10:55:00,93.85,93.94,93.85,93.91,5500.0,89.7963,89.8824,89.7963,89.8537,5500.0
2017-08-18 11:00:00,93.93,93.93,93.81,93.83,8696.0,89.8729,89.8729,89.7581,89.7772,8696.0
2017-08-18 11:05:00,93.79,93.83,93.72,93.72,4192.0,89.7389,89.7772,89.6719,89.6719,4192.0
2017-08-18 11:10:00,93.75,93.77,93.68,93.74,9013.0,89.7006,89.7198,89.6337,89.6911,9013.0
2017-08-18 11:15:00,93.75,94.0,93.75,93.94,6528.0,89.7006,89.9398,89.7006,89.8824,6528.0
2017-08-18 11:20:00,93.96,94.03,93.93,93.99,6750.0,89.9016,89.9686,89.8729,89.9303,6750.0
2017-08-18 11:25:00,94.01,94.16,93.99,94.1,8853.0,89.9494,90.0929,89.9303,90.0355,8853.0
2017-08-18 11:30:00,94.11,94.14,94.03,94.14,13903.0,90.0451,90.0738,89.9686,90.0738,13903.0
2017-08-18 11:35:00,94.13,94.17,94.08,94.15,6400.0,90.0642,90.1025,90.0164,90.0834,6400.0
2017-08-18 11:40:00,94.14,94.17,94.07,94.12,14329.0,90.0738,90.1025,90.0068,90.0547,14329.0
2017-08-18 11:45:00,94.12,94.14,93.99,94.05,4600.0,90.0547,90.0738,89.9303,89.9877,4600.0
2017-08-18 11:50:00,94.09,94.14,94.01,94.08,7718.0,90.026,90.0738,89.9494,90.0164,7718.0
2017-08-18 11:55:00,94.04,94.04,93.92,93.94,2800.0,89.9781,89.9781,89.8633,89.8824,2800.0
2017-08-18 12:00:00,93.96,93.98,93.83,93.87,7891.0,89.9016,89.9207,89.7772,89.8155,7891.0
2017-08-18 12:05:00,93.9,94.16,93.9,94.15,19260.0,89.8442,90.0929,89.8442,90.0834,19260.0
2017-08-18 12:10:00,94.14,94.21,94.03,94.03,8716.0,90.0738,90.1408,89.9686,89.9686,8716.0
2017-08-18 12:15:00,94.05,94.11,94.01,94.05,3986.0,89.9877,90.0451,89.9494,89.9877,3986.0
2017-08-18 12:20:00,94.06,94.06,94.02,94.06,1800.0,89.9973,89.9973,89.959,89.9973,1800.0
2017-08-18 12:25:00,94.05,94.15,94.05,94.14,3500.0,89.9877,90.0834,89.9877,90.0738,3500.0
2017-08-18 12:30:00,94.12,94.12,94.1,94.12,1600.0,90.0547,90.0547,90.0355,90.0547,1600.0
2017-08-18 12:35:00,94.1,94.19,94.06,94.13,4225.0,90.0355,90.1216,89.9973,90.0642,4225.0
2017-08-18 12:40:00,94.11,94.26,94.11,94.16,3850.0,90.0451,90.1886,90.0451,90.0929,3850.0
2017-08-18 12:45:00,94.16,94.19,94.09,94.19,3300.0,90.0929,90.1216,90.026,90.1216,3300.0
2017-08-18 12:50:00,94.16,94.23,94.12,94.2,3780.0,90.0929,90.1599,90.0547,90.1312,3780.0
2017-08-18 12:55:00,94.23,94.27,94.22,94.22,1100.0,90.1599,90.1982,90.1503,90.1503,1100.0
2017-08-18 13:00:00,94.22,94.24,94.13,94.15,5143.0,90.1503,90.1695,90.0642,90.0834,5143.0
2017-08-18 13:05:00,94.13,94.2,94.12,94.13,2300.0,90.0642,90.1312,90.0547,90.0642,2300.0
2017-08-18 13:10:00,94.12,94.21,94.12,94.12,2300.0,90.0547,90.1408,90.0547,90.0547,2300.0
2017-08-18 13:15:00,94.14,94.16,94.12,94.15,1700.0,90.0738,90.0929,90.0547,90.0834,1700.0
2017-08-18 13:20:00,94.13,94.13,94.1,94.11,2626.0,90.0642,90.0642,90.0355,90.0451,2626.0
2017-08-18 13:25:00,94.12,94.19,94.12,94.15,2900.0,90.0547,90.1216,90.0547,90.0834,2900.0
2017-08-18 13:30:00,94.15,94.18,94.15,94.18,1000.0,90.0834,90.1121,90.0834,90.1121,1000.0
2017-08-18 13:35:00,94.15,94.18,94.02,94.02,3700.0,90.0834,90.1121,89.959,89.959,3700.0
2017-08-18 13:40:00,94.02,94.03,93.91,93.91,2100.0,89.959,89.9686,89.8537,89.8537,2100.0
2017-08-18 13:45:00,93.91,94.01,93.91,93.99,1400.0,89.8537,89.9494,89.8537,89.9303,1400.0
2017-08-18 13:50:00,94.03,94.04,93.97,93.97,3390.0,89.9686,89.9781,89.9111,89.9111,3390.0
2017-08-18 13:55:00,94.0,94.04,93.94,93.94,2963.0,89.9398,89.9781,89.8824,89.8824,2963.0
2017-08-18 14:00:00,93.92,93.95,93.91,93.91,2200.0,89.8633,89.892,89.8537,89.8537,2200.0
2017-08-18 14:05:00,93.92,94.0,93.92,93.99,8117.0,89.8633,89.9398,89.8633,89.9303,8117.0
2017-08-18 14:10:00,93.99,94.07,93.99,94.06,1900.0,89.9303,90.0068,89.9303,89.9973,1900.0
2017-08-18 14:15:00,94.06,94.06,93.98,94.04,3792.0,89.9973,89.9973,89.9207,89.9781,3792.0
2017-08-18 14:20:00,94.02,94.04,93.99,94.03,2901.0,89.959,89.9781,89.9303,89.9686,2901.0
2017-08-18 14:25:00,94.06,94.16,94.04,94.12,4300.0,89.9973,90.0929,89.9781,90.0547,4300.0
2017-08-18 14:30:00,94.12,94.16,94.06,94.06,3833.0,90.0547,90.0929,89.9973,89.9973,3833.0
2017-08-18 14:35:00,94.07,94.16,94.07,94.08,3003.0,90.0068,90.0929,90.0068,90.0164,3003.0
2017-08-18 14:40:00,94.1,94.1,94.04,94.04,2701.0,90.0355,90.0355,89.9781,89.9781,2701.0
2017-08-18 14:45:00,94.08,94.09,94.04,94.06,2300.0,90.0164,90.026,89.9781,89.9973,2300.0
2017-08-18 14:50:00,94.06,94.1,94.04,94.06,3500.0,89.9973,90.0355,89.9781,89.9973,3500.0
2017-08-18 14:55:00,94.05,94.07,94.04,94.04,3237.0,89.9877,90.0068,89.9781,89.9781,3237.0
2017-08-18 15:00:00,94.03,94.04,93.99,93.99,5114.0,89.9686,89.9781,89.9303,89.9303,5114.0
2017-08-18 15:05:00,94.0,94.09,94.0,94.06,4300.0,89.9398,90.026,89.9398,89.9973,4300.0
2017-08-18 15:10:00,94.07,94.07,94.01,94.02,6801.0,90.0068,90.0068,89.9494,89.959,6801.0
2017-08-18 15:15:00,94.02,94.02,93.88,93.93,5870.0,89.959,89.959,89.825,89.8729,5870.0
2017-08-18 15:20:00,93.92,93.95,93.81,93.88,6221.0,89.8633,89.892,89.7581,89.825,6221.0
2017-08-18 15:25:00,93.88,93.95,93.88,93.91,5338.0,89.825,89.892,89.825,89.8537,5338.0
2017-08-18 15:30:00,93.91,93.91,93.88,93.89,8754.0,89.8537,89.8537,89.825,89.8346,8754.0
2017-08-18 15:35:00,93.88,93.98,93.87,93.95,9600.0,89.825,89.9207,89.8155,89.892,9600.0
2017-08-18 15:40:00,93.97,93.97,93.93,93.94,10329.0,89.9111,89.9111,89.8729,89.8824,10329.0
2017-08-18 15:45:00,93.96,94.02,93.95,93.96,16380.0,89.9016,89.959,89.892,89.9016,16380.0
2017-08-18 15:50:00,93.95,93.98,93.85,93.91,20384.0,89.892,89.9207,89.7963,89.8537,20384.0
2017-08-18 15:55:00,93.91,93.91,93.75,93.78,37021.0,89.8537,89.8537,89.7006,89.7293,37021.0
2017-08-21 09:30:00,93.69,93.96,93.56,93.75,9907.0,89.6432,89.9016,89.5189,89.7006,9907.0
2017-08-21 09:35:00,93.8,94.14,93.79,94.08,3112.0,89.7485,90.0738,89.7389,90.0164,3112.0
2017-08-21 09:40:00,94.07,94.27,94.07,94.08,4101.0,90.0068,90.1982,90.0068,90.0164,4101.0
2017-08-21 09:45:00,94.19,94.33,94.11,94.33,5303.0,90.1216,90.2556,90.0451,90.2556,5303.0
2017-08-21 09:50:00,94.29,94.32,94.14,94.19,3000.0,90.2173,90.246,90.0738,90.1216,3000.0
2017-08-21 09:55:00,94.23,94.23,93.93,93.96,3504.0,90.1599,90.1599,89.8729,89.9016,3504.0
2017-08-21 10:00:00,93.95,94.02,93.93,93.99,6654.0,89.892,89.959,89.8729,89.9303,6654.0
2017-08-21 10:05:00,94.02,94.17,94.01,94.17,1600.0,89.959,90.1025,89.9494,90.1025,1600.0
2017-08-21 10:10:00,94.14,94.16,94.01,94.02,2611.0,90.0738,90.0929,89.9494,89.959,2611.0
2017-08-21 10:15:00,94.06,94.17,94.06,94.16,1600.0,89.9973,90.1025,89.9973,90.0929,1600.0
2017-08-21 10:20:00,94.12,94.13,93.95,93.95,2978.0,90.0547,90.0642,89.892,89.892,2978.0
2017-08-21 10:25:00,94.03,94.1,94.02,94.06,1710.0,89.9686,90.0355,89.959,89.9973,1710.0
2017-08-21 10:30:00,94.05,94.1,94.0,94.01,3516.0,89.9877,90.0355,89.9398,89.9494,3516.0
2017-08-21 10:35:00,94.0,94.07,93.83,93.83,9896.0,89.9398,90.0068,89.7772,89.7772,9896.0
2017-08-21 10:40:00,93.87,93.96,93.82,93.87,36514.0,89.8155,89.9016,89.7676,89.8155,36514.0
2017-08-21 10:45:00,93.85,93.92,93.85,93.91,4139.0,89.7963,89.8633,89.7963,89.8537,4139.0
2017-08-21 10:50:00,93.88,93.89,93.75,93.75,6994.0,89.825,89.8346,89.7006,89.7006,6994.0
2017-08-21 10:55:00,93.78,93.96,93.72,93.96,5956.0,89.7293,89.9016,89.6719,89.9016,5956.0
2017-08-21 11:00:00,93.99,94.04,93.95,94.0,5453.0,89.9303,89.9781,89.892,89.9398,5453.0
2017-08-21 11:05:00,94.0,94.03,93.89,94.03,3700.0,89.9398,89.9686,89.8346,89.9686,3700.0
2017-08-21 11:10:00,94.04,94.26,94.04,94.19,4102.0,89.9781,90.1886,89.9781,90.1216,4102.0
2017-08-21 11:15:00,94.19,94.35,94.18,94.35,4809.0,90.1216,90.2747,90.1121,90.2747,4809.0
2017-08-21 11:20:00,94.35,94.43,94.35,94.35,3400.0,90.2747,90.3513,90.2747,90.2747,3400.0
2017-08-21 11:25:00,94.33,94.4,94.32,94.32,5298.0,90.2556,90.3226,90.246,90.246,5298.0
2017-08-21 11:30:00,94.32,94.41,94.29,94.37,3811.0,90.246,90.3321,90.2173,90.2939,3811.0
2017-08-21 11:35:00,94.37,94.38,94.22,94.27,5612.0,90.2939,90.3034,90.1503,90.1982,5612.0
2017-08-21 11:40:00,94.31,94.34,94.24,94.27,2017.0,90.2365,90.2652,90.1695,90.1982,2017.0
2017-08-21 11:45:00,94.24,94.34,94.24,94.34,701.0,90.1695,90.2652,90.1695,90.2652,701.0
2017-08-21 11:50:00,94.31,94.34,94.24,94.32,2877.0,90.2365,90.2652,90.1695,90.246,2877.0
2017-08-21 11:55:00,94.34,94.34,94.28,94.31,2498.0,90.2652,90.2652,90.2078,90.2365,2498.0
2017-08-21 12:00:00,94.32,94.37,94.32,94.35,2400.0,90.246,90.2939,90.246,90.2747,2400.0
2017-08-21 12:05:00,94.32,94.39,94.28,94.28,3447.0,90.246,90.313,90.2078,90.2078,3447.0
2017-08-21 12:10:00,94.26,94.29,94.24,94.26,2200.0,90.1886,90.2173,90.1695,90.1886,2200.0
2017-08-21 12:15:00,94.26,94.35,94.25,94.35,2010.0,90.1886,90.2747,90.179,90.2747,2010.0
2017-08-21 12:20:00,94.36,94.41,94.33,94.41,4599.0,90.2843,90.3321,90.2556,90.3321,4599.0
2017-08-21 12:25:00,94.4,94.5,94.4,94.43,3500.0,90.3226,90.4183,90.3226,90.3513,3500.0
2017-08-21 12:30:00,94.42,94.47,94.4,94.46,2017.0,90.3417,90.3895,90.3226,90.38,2017.0
2017-08-21 12:35:00,94.44,94.46,94.4,94.4,1300.0,90.3608,90.38,90.3226,90.3226,1300.0
2017-08-21 12:40:00,94.39,94.4,94.35,94.38,1859.0,90.313,90.3226,90.2747,90.3034,1859.0
2017-08-21 12:45:00,94.36,94.36,94.3,94.31,1778.0,90.2843,90.2843,90.2269,90.2365,1778.0
2017-08-21 12:50:00,94.3,94.31,94.29,94.31,1500.0,90.2269,90.2365,90.2173,90.2365,1500.0
2017-08-21 12:55:00,94.31,94.36,94.31,94.36,1801.0,90.2365,90.2843,90.2365,90.2843,1801.0
2017-08-21 13:00:00,94.35,94.35,94.28,94.3,4020.0,90.2747,90.2747,90.2078,90.2269,4020.0
2017-08-21 13:05:00,94.3,94.35,94.29,94.33,2412.0,90.2269,90.2747,90.2173,90.2556,2412.0
2017-08-21 13:10:00,94.33,94.34,94.28,94.28,1923.0,90.2556,90.2652,90.2078,90.2078,1923.0
2017-08-21 13:15:00,94.32,94.32,94.26,94.26,1700.0,90.246,90.246,90.1886,90.1886,1700.0
2017-08-21 13:20:00,94.27,94.3,94.27,94.3,1798.0,90.1982,90.2269,90.1982,90.2269,1798.0
2017-08-21 13:25:00,94.29,94.29,94.23,94.23,1000.0,90.2173,90.2173,90.1599,90.1599,1000.0
2017-08-21 13:30:00,94.23,94.28,94.23,94.28,1588.0,90.1599,90.2078,90.1599,90.2078,1588.0
2017-08-21 13:35:00,94.26,94.26,94.23,94.26,1697.0,90.1886,90.1886,90.1599,90.1886,1697.0
2017-08-21 13:40:00,94.27,94.3,94.24,94.3,900.0,90.1982,90.2269,90.1695,90.2269,900.0
2017-08-21 13:45:00,94.31,94.32,94.27,94.3,2523.0,90.2365,90.246,90.1982,90.2269,2523.0
2017-08-21 13:50:00,94.3,94.31,94.22,94.25,2821.0,90.2269,90.2365,90.1503,90.179,2821.0
2017-08-21 13:55:00,94.27,94.27,94.21,94.24,1650.0,90.1982,90.1982,90.1408,90.1695,1650.0
2017-08-21 14:00:00,94.24,94.33,94.23,94.3,3089.0,90.1695,90.2556,90.1599,90.2269,3089.0
2017-08-21 14:05:00,94.3,94.31,94.27,94.29,3063.0,90.2269,90.2365,90.1982,90.2173,3063.0
2017-08-21 14:10:00,94.28,94.31,94.28,94.29,1808.0,90.2078,90.2365,90.2078,90.2173,1808.0
2017-08-21 14:15:00,94.27,94.29,94.27,94.28,1830.0,90.1982,90.2173,90.1982,90.2078,1830.0
2017-08-21 14:20:00,94.27,94.33,94.27,94.33,2882.0,90.1982,90.2556,90.1982,90.2556,2882.0
2017-08-21 14:25:00,94.35,94.39,94.35,94.35,3166.0,90.2747,90.313,90.2747,90.2747,3166.0
2017-08-21 14:30:00,94.38,94.48,94.37,94.37,6548.0,90.3034,90.3991,90.2939,90.2939,6548.0
2017-08-21 14:35:00,94.38,94.38,94.34,94.34,2526.0,90.3034,90.3034,90.2652,90.2652,2526.0
2017-08-21 14:40:00,94.33,94.35,94.32,94.35,1455.0,90.2556,90.2747,90.246,90.2747,1455.0
2017-08-21 14:45:00,94.37,94.38,94.36,94.38,800.0,90.2939,90.3034,90.2843,90.3034,800.0
2017-08-21 14:50:00,94.4,94.4,94.34,94.37,2544.0,90.3226,90.3226,90.2652,90.2939,2544.0
2017-08-21 14:55:00,94.37,94.38,94.33,94.36,1810.0,90.2939,90.3034,90.2556,90.2843,1810.0
2017-08-21 15:00:00,94.35,94.38,94.3,94.36,3395.0,90.2747,90.3034,90.2269,90.2843,3395.0
2017-08-21 15:05:00,94.39,94.39,94.34,94.34,1992.0,90.313,90.313,90.2652,90.2652,1992.0
2017-08-21 15:10:00,94.34,94.36,94.27,94.28,5123.0,90.2652,90.2843,90.1982,90.2078,5123.0
2017-08-21 15:15:00,94.28,94.31,94.24,94.31,2426.0,90.2078,90.2365,90.1695,90.2365,2426.0
2017-08-21 15:20:00,94.31,94.4,94.31,94.37,4548.0,90.2365,90.3226,90.2365,90.2939,4548.0
2017-08-21 15:25:00,94.38,94.48,94.37,94.48,6285.0,90.3034,90.3991,90.2939,90.3991,6285.0
2017-08-21 15:30:00,94.48,94.49,94.45,94.48,6800.0,90.3991,90.4087,90.3704,90.3991,6800.0
2017-08-21 15:35:00,94.48,94.54,94.48,94.54,7615.0,90.3991,90.4565,90.3991,90.4565,7615.0
2017-08-21 15:40:00,94.54,94.54,94.48,94.5,14154.0,90.4565,90.4565,90.3991,90.4183,14154.0
2017-08-21 15:45:00,94.51,94.55,94.5,94.54,10174.0,90.4278,90.4661,90.4183,90.4565,10174.0
2017-08-21 15:50:00,94.55,94.61,94.55,94.56,12442.0,90.4661,90.5235,90.4661,90.4757,12442.0
2017-08-21 15:55:00,94.55,94.59,94.5,94.54,41758.0,90.4661,90.5044,90.4183,90.4565,41758.0
2017-08-22 09:30:00,94.74,94.9,94.66,94.76,5581.0,90.6479,90.801,90.5713,90.667,5581.0
2017-08-22 09:35:00,94.9,95.19,94.79,95.07,6091.0,90.801,91.0784,90.6957,90.9636,6091.0
2017-08-22 09:40:00,95.12,95.13,94.92,94.92,2700.0,91.0115,91.021,90.8201,90.8201,2700.0
2017-08-22 09:45:00,94.89,95.09,94.89,95.06,5818.0,90.7914,90.9828,90.7914,90.9541,5818.0
2017-08-22 09:50:00,95.0,95.04,94.8,94.89,9366.0,90.8967,90.9349,90.7053,90.7914,9366.0
2017-08-22 09:55:00,94.86,94.88,94.72,94.74,5800.0,90.7627,90.7818,90.6287,90.6479,5800.0
2017-08-22 10:00:00,94.77,94.8,94.66,94.66,18800.0,90.6766,90.7053,90.5713,90.5713,18800.0
2017-08-22 10:05:00,94.69,94.77,94.67,94.77,3130.0,90.6,90.6766,90.5809,90.6766,3130.0
2017-08-22 10:10:00,94.76,94.77,94.62,94.66,4976.0,90.667,90.6766,90.5331,90.5713,4976.0
2017-08-22 10:15:00,94.7,94.81,94.69,94.78,2400.0,90.6096,90.7149,90.6,90.6862,2400.0
2017-08-22 10:20:00,94.76,94.79,94.74,94.77,2318.0,90.667,90.6957,90.6479,90.6766,2318.0
2017-08-22 10:25:00,94.8,94.9,94.77,94.9,2425.0,90.7053,90.801,90.6766,90.801,2425.0
2017-08-22 10:30:00,94.92,94.92,94.84,94.87,2659.0,90.8201,90.8201,90.7436,90.7723,2659.0
2017-08-22 10:35:00,94.89,94.99,94.89,94.99,1300.0,90.7914,90.8871,90.7914,90.8871,1300.0
2017-08-22 10:40:00,95.02,95.02,94.88,94.88,6463.0,90.9158,90.9158,90.7818,90.7818,6463.0
2017-08-22 10:45:00,94.92,95.01,94.92,94.98,3699.0,90.8201,90.9062,90.8201,90.8775,3699.0
2017-08-22 10:50:00,95.01,95.06,95.01,95.05,3283.0,90.9062,90.9541,90.9062,90.9445,3283.0
2017-08-22 10:55:00,95.05,95.06,95.0,95.02,2240.0,90.9445,90.9541,90.8967,90.9158,2240.0
2017-08-22 11:00:00,95.04,95.04,94.95,94.96,3959.0,90.9349,90.9349,90.8488,90.8584,3959.0
2017-08-22 11:05:00,94.99,95.02,94.92,94.93,5600.0,90.8871,90.9158,90.8201,90.8297,5600.0
2017-08-22 11:10:00,94.92,94.96,94.89,94.96,3700.0,90.8201,90.8584,90.7914,90.8584,3700.0
2017-08-22 11:15:00,94.98,95.08,94.96,95.08,2900.0,90.8775,90.9732,90.8584,90.9732,2900.0
2017-08-22 11:20:00,95.08,95.21,95.06,95.21,9007.0,90.9732,91.0976,90.9541,91.0976,9007.0
2017-08-22 11:25:00,95.21,95.25,95.12,95.25,8795.0,91.0976,91.1359,91.0115,91.1359,8795.0
2017-08-22 11:30:00,95.25,95.34,95.23,95.31,3485.0,91.1359,91.222,91.1167,91.1933,3485.0
2017-08-22 11:35:00,95.34,95.44,95.33,95.38,7316.0,91.222,91.3176,91.2124,91.2602,7316.0
2017-08-22 11:40:00,95.37,95.41,95.35,95.41,1631.0,91.2507,91.2889,91.2315,91.2889,1631.0
2017-08-22 11:45:00,95.41,95.44,95.37,95.4,4679.0,91.2889,91.3176,91.2507,91.2794,4679.0
2017-08-22 11:50:00,95.37,95.39,95.36,95.38,1600.0,91.2507,91.2698,91.2411,91.2602,1600.0
2017-08-22 11:55:00,95.4,95.48,95.4,95.48,5777.0,91.2794,91.3559,91.2794,91.3559,5777.0
2017-08-22 12:00:00,95.44,95.51,95.44,95.51,812.0,91.3176,91.3846,91.3176,91.3846,812.0
2017-08-22 12:05:00,95.47,95.47,95.42,95.45,2700.0,91.3464,91.3464,91.2985,91.3272,2700.0
2017-08-22 12:10:00,95.44,95.45,95.44,95.44,600.0,91.3176,91.3272,91.3176,91.3176,600.0
2017-08-22 12:15:00,95.42,95.47,95.42,95.47,2001.0,91.2985,91.3464,91.2985,91.3464,2001.0
2017-08-22 12:20:00,95.47,95.47,95.38,95.4,1328.0,91.3464,91.3464,91.2602,91.2794,1328.0
2017-08-22 12:25:00,95.4,95.44,95.39,95.41,3000.0,91.2794,91.3176,91.2698,91.2889,3000.0
2017-08-22 12:30:00,95.4,95.45,95.4,95.45,603.0,91.2794,91.3272,91.2794,91.3272,603.0
2017-08-22 12:35:00,95.45,95.45,95.41,95.42,1000.0,91.3272,91.3272,91.2889,91.2985,1000.0
2017-08-22 12:40:00,95.41,95.49,95.4,95.49,3650.0,91.2889,91.3655,91.2794,91.3655,3650.0
2017-08-22 12:45:00,95.47,95.52,95.47,95.52,500.0,91.3464,91.3942,91.3464,91.3942,500.0
2017-08-22 12:50:00,95.53,95.55,95.51,95.51,816.0,91.4038,91.4229,91.3846,91.3846,816.0
2017-08-22 12:55:00,95.54,95.61,95.53,95.61,2231.0,91.4133,91.4803,91.4038,91.4803,2231.0
2017-08-22 13:00:00,95.61,95.66,95.6,95.65,1804.0,91.4803,91.5281,91.4707,91.5186,1804.0
2017-08-22 13:05:00,95.65,95.67,95.61,95.67,2280.0,91.5186,91.5377,91.4803,91.5377,2280.0
2017-08-22 13:10:00,95.66,95.7,95.65,95.69,2697.0,91.5281,91.5664,91.5186,91.5569,2697.0
2017-08-22 13:15:00,95.67,95.71,95.62,95.7,4017.0,91.5377,91.576,91.4899,91.5664,4017.0
2017-08-22 13:20:00,95.7,95.7,95.64,95.65,3200.0,91.5664,91.5664,91.509,91.5186,3200.0
2017-08-22 13:25:00,95.67,95.71,95.67,95.69,1500.0,91.5377,91.576,91.5377,91.5569,1500.0
2017-08-22 13:30:00,95.69,95.7,95.69,95.69,1000.0,91.5569,91.5664,91.5569,91.5569,1000.0
2017-08-22 13:35:00,95.7,95.72,95.69,95.71,2454.0,91.5664,91.5856,91.5569,91.576,2454.0
2017-08-22 13:40:00,95.7,95.72,95.68,95.7,3275.0,91.5664,91.5856,91.5473,91.5664,3275.0
2017-08-22 13:45:00,95.69,95.7,95.65,95.7,3180.0,91.5569,91.5664,91.5186,91.5664,3180.0
2017-08-22 13:50:00,95.7,95.7,95.66,95.69,1147.0,91.5664,91.5664,91.5281,91.5569,1147.0
2017-08-22 13:55:00,95.67,95.67,95.63,95.64,2800.0,91.5377,91.5377,91.4994,91.509,2800.0
2017-08-22 14:00:00,95.65,95.69,95.65,95.68,1900.0,91.5186,91.5569,91.5186,91.5473,1900.0
2017-08-22 14:05:00,95.68,95.69,95.64,95.69,1701.0,91.5473,91.5569,91.509,91.5569,1701.0
2017-08-22 14:10:00,95.7,95.73,95.68,95.71,2403.0,91.5664,91.5951,91.5473,91.576,2403.0
2017-08-22 14:15:00,95.7,95.76,95.7,95.76,3781.0,91.5664,91.6238,91.5664,91.6238,3781.0
2017-08-22 14:20:00,95.78,95.82,95.78,95.79,4100.0,91.643,91.6812,91.643,91.6525,4100.0
2017-08-22 14:25:00,95.79,95.83,95.77,95.81,3050.0,91.6525,91.6908,91.6334,91.6717,3050.0
2017-08-22 14:30:00,95.8,95.87,95.79,95.87,1500.0,91.6621,91.7291,91.6525,91.7291,1500.0
2017-08-22 14:35:00,95.86,95.86,95.83,95.84,2249.0,91.7195,91.7195,91.6908,91.7004,2249.0
2017-08-22 14:40:00,95.82,95.83,95.77,95.83,3949.0,91.6812,91.6908,91.6334,91.6908,3949.0
2017-08-22 14:45:00,95.8,95.83,95.8,95.83,1100.0,91.6621,91.6908,91.6621,91.6908,1100.0
2017-08-22 14:50:00,95.82,95.84,95.8,95.82,5471.0,91.6812,91.7004,91.6621,91.6812,5471.0
2017-08-22 14:55:00,95.84,95.84,95.79,95.8,2600.0,91.7004,91.7004,91.6525,91.6621,2600.0
2017-08-22 15:00:00,95.81,95.84,95.8,95.84,1906.0,91.6717,91.7004,91.6621,91.7004,1906.0
2017-08-22 15:05:00,95.83,95.9,95.82,95.9,3500.0,91.6908,91.7578,91.6812,91.7578,3500.0
2017-08-22 15:10:00,95.9,95.95,95.89,95.9,7007.0,91.7578,91.8056,91.7482,91.7578,7007.0
2017-08-22 15:15:00,95.89,95.93,95.88,95.88,6300.0,91.7482,91.7865,91.7386,91.7386,6300.0
2017-08-22 15:20:00,95.88,95.88,95.84,95.84,3313.0,91.7386,91.7386,91.7004,91.7004,3313.0
2017-08-22 15:25:00,95.85,95.87,95.84,95.86,5277.0,91.7099,91.7291,91.7004,91.7195,5277.0
2017-08-22 15:30:00,95.86,95.9,95.85,95.86,8385.0,91.7195,91.7578,91.7099,91.7195,8385.0
2017-08-22 15:35:00,95.85,95.89,95.84,95.84,6775.0,91.7099,91.7482,91.7004,91.7004,6775.0
2017-08-22 15:40:00,95.86,95.92,95.84,95.89,13804.0,91.7195,91.7769,91.7004,91.7482,13804.0
2017-08-22 15:45:00,95.9,95.95,95.89,95.89,12226.0,91.7578,91.8056,91.7482,91.7482,12226.0
2017-08-22 15:50:00,95.9,95.93,95.87,95.9,17951.0,91.7578,91.7865,91.7291,91.7578,17951.0
2017-08-22 15:55:00,95.9,95.92,95.76,95.78,53411.0,91.7578,91.7769,91.6238,91.643,53411.0
2017-08-23 09:30:00,95.49,95.84,95.48,95.59,7942.0,91.3655,91.7004,91.3559,91.4612,7942.0
2017-08-23 09:35:00,95.46,95.75,95.26,95.75,2653.0,91.3368,91.6143,91.1454,91.6143,2653.0
2017-08-23 09:40:00,95.7,95.8,95.6,95.6,4745.0,91.5664,91.6621,91.4707,91.4707,4745.0
2017-08-23 09:45:00,95.65,95.82,95.65,95.79,1900.0,91.5186,91.6812,91.5186,91.6525,1900.0
2017-08-23 09:50:00,95.75,95.8,95.65,95.73,1602.0,91.6143,91.6621,91.5186,91.5951,1602.0
2017-08-23 09:55:00,95.81,95.81,95.62,95.76,9655.0,91.6717,91.6717,91.4899,91.6238,9655.0
2017-08-23 10:00:00,95.74,95.79,95.64,95.79,3810.0,91.6047,91.6525,91.509,91.6525,3810.0
2017-08-23 10:05:00,95.8,95.81,95.33,95.33,17294.0,91.6621,91.6717,91.2124,91.2124,17294.0
2017-08-23 10:10:00,95.38,95.6,95.33,95.51,4789.0,91.2602,91.4707,91.2124,91.3846,4789.0
2017-08-23 10:15:00,95.5,95.74,95.49,95.63,2613.0,91.3751,91.6047,91.3655,91.4994,2613.0
2017-08-23 10:20:00,95.59,95.62,95.5,95.5,2005.0,91.4612,91.4899,91.3751,91.3751,2005.0
2017-08-23 10:25:00,95.54,95.54,95.47,95.47,1558.0,91.4133,91.4133,91.3464,91.3464,1558.0
2017-08-23 10:30:00,95.41,95.42,95.29,95.42,2606.0,91.2889,91.2985,91.1741,91.2985,2606.0
2017-08-23 10:35:00,95.45,95.45,95.35,95.44,2241.0,91.3272,91.3272,91.2315,91.3176,2241.0
2017-08-23 10:40:00,95.45,95.47,95.37,95.43,2505.0,91.3272,91.3464,91.2507,91.3081,2505.0
2017-08-23 10:45:00,95.45,95.55,95.45,95.55,1821.0,91.3272,91.4229,91.3272,91.4229,1821.0
2017-08-23 10:50:00,95.5,95.5,95.42,95.47,2900.0,91.3751,91.3751,91.2985,91.3464,2900.0
2017-08-23 10:55:00,95.46,95.46,95.35,95.35,1223.0,91.3368,91.3368,91.2315,91.2315,1223.0
2017-08-23 11:00:00,95.36,95.41,95.3,95.31,5305.0,91.2411,91.2889,91.1837,91.1933,5305.0
2017-08-23 11:05:00,95.29,95.34,95.25,95.27,1459.0,91.1741,91.222,91.1359,91.155,1459.0
2017-08-23 11:10:00,95.23,95.3,95.18,95.18,2415.0,91.1167,91.1837,91.0689,91.0689,2415.0
2017-08-23 11:15:00,95.24,95.33,95.23,95.33,2123.0,91.1263,91.2124,91.1167,91.2124,2123.0
2017-08-23 11:20:00,95.37,95.48,95.37,95.46,3570.0,91.2507,91.3559,91.2507,91.3368,3570.0
2017-08-23 11:25:00,95.45,95.45,95.45,95.45,100.0,91.3272,91.3272,91.3272,91.3272,100.0
2017-08-23 11:30:00,95.4,95.47,95.36,95.4,4762.0,91.2794,91.3464,91.2411,91.2794,4762.0
2017-08-23 11:35:00,95.4,95.43,95.34,95.34,6233.0,91.2794,91.3081,91.222,91.222,6233.0
2017-08-23 11:40:00,95.4,95.41,95.23,95.23,3620.0,91.2794,91.2889,91.1167,91.1167,3620.0
2017-08-23 11:45:00,95.23,95.3,95.14,95.3,4200.0,91.1167,91.1837,91.0306,91.1837,4200.0
2017-08-23 11:50:00,95.24,95.3,95.24,95.28,2900.0,91.1263,91.1837,91.1263,91.1646,2900.0
2017-08-23 11:55:00,95.26,95.29,95.26,95.28,1700.0,91.1454,91.1741,91.1454,91.1646,1700.0
2017-08-23 12:00:00,95.27,95.27,95.22,95.27,2113.0,91.155,91.155,91.1072,91.155,2113.0
2017-08-23 12:05:00,95.26,95.32,95.25,95.3,1800.0,91.1454,91.2028,91.1359,91.1837,1800.0
2017-08-23 12:10:00,95.25,95.29,95.23,95.29,1603.0,91.1359,91.1741,91.1167,91.1741,1603.0
2017-08-23 12:15:00,95.23,95.27,95.2,95.23,3370.0,91.1167,91.155,91.088,91.1167,3370.0
2017-08-23 12:20:00,95.21,95.23,95.12,95.15,6950.0,91.0976,91.1167,91.0115,91.0402,6950.0
2017-08-23 12:25:00,95.13,95.15,95.04,95.1,4176.0,91.021,91.0402,90.9349,90.9923,4176.0
2017-08-23 12:30:00,95.07,95.09,95.07,95.09,800.0,90.9636,90.9828,90.9636,90.9828,800.0
2017-08-23 12:35:00,95.09,95.11,94.98,94.98,10686.0,90.9828,91.0019,90.8775,90.8775,10686.0
2017-08-23 12:40:00,94.98,94.98,94.85,94.89,8202.0,90.8775,90.8775,90.7531,90.7914,8202.0
2017-08-23 12:45:00,94.89,94.91,94.77,94.88,9900.0,90.7914,90.8105,90.6766,90.7818,9900.0
2017-08-23 12:50:00,94.88,94.93,94.78,94.83,9112.0,90.7818,90.8297,90.6862,90.734,9112.0
2017-08-23 12:55:00,94.82,94.89,94.78,94.88,6994.0,90.7244,90.7914,90.6862,90.7818,6994.0
2017-08-23 13:00:00,94.86,94.89,94.75,94.81,11600.0,90.7627,90.7914,90.6575,90.7149,11600.0
2017-08-23 13:05:00,94.8,94.81,94.73,94.76,12840.0,90.7053,90.7149,90.6383,90.667,12840.0
2017-08-23 13:10:00,94.76,94.79,94.74,94.74,6257.0,90.667,90.6957,90.6479,90.6479,6257.0
2017-08-23 13:15:00,94.75,94.76,94.64,94.72,5959.0,90.6575,90.667,90.5522,90.6287,5959.0
2017-08-23 13:20:00,94.72,94.76,94.68,94.71,6758.0,90.6287,90.667,90.5905,90.6192,6758.0
2017-08-23 13:25:00,94.7,94.72,94.69,94.7,2709.0,90.6096,90.6287,90.6,90.6096,2709.0
2017-08-23 13:30:00,94.7,94.72,94.69,94.71,1837.0,90.6096,90.6287,90.6,90.6192,1837.0
2017-08-23 13:35:00,94.74,94.74,94.69,94.71,3500.0,90.6479,90.6479,90.6,90.6192,3500.0
2017-08-23 13:40:00,94.71,94.78,94.67,94.67,10458.0,90.6192,90.6862,90.5809,90.5809,10458.0
2017-08-23 13:45:00,94.67,94.68,94.55,94.56,19713.0,90.5809,90.5905,90.4661,90.4757,19713.0
2017-08-23 13:50:00,94.54,94.56,94.35,94.36,22057.0,90.4565,90.4757,90.2747,90.2843,22057.0
2017-08-23 13:55:00,94.36,94.56,94.29,94.49,25966.0,90.2843,90.4757,90.2173,90.4087,25966.0
2017-08-23 14:00:00,94.53,94.66,94.52,94.62,3891.0,90.447,90.5713,90.4374,90.5331,3891.0
2017-08-23 14:05:00,94.63,94.63,94.55,94.59,4803.0,90.5426,90.5426,90.4661,90.5044,4803.0
2017-08-23 14:10:00,94.59,94.73,94.58,94.65,6694.0,90.5044,90.6383,90.4948,90.5618,6694.0
2017-08-23 14:15:00,94.66,94.68,94.57,94.63,4953.0,90.5713,90.5905,90.4852,90.5426,4953.0
2017-08-23 14:20:00,94.6,94.68,94.59,94.65,4246.0,90.5139,90.5905,90.5044,90.5618,4246.0
2017-08-23 14:25:00,94.65,94.68,94.65,94.68,1856.0,90.5618,90.5905,90.5618,90.5905,1856.0
2017-08-23 14:30:00,94.72,94.77,94.71,94.74,10147.0,90.6287,90.6766,90.6192,90.6479,10147.0
2017-08-23 14:35:00,94.74,94.74,94.69,94.69,5521.0,90.6479,90.6479,90.6,90.6,5521.0
2017-08-23 14:40:00,94.69,94.73,94.68,94.73,3200.0,90.6,90.6383,90.5905,90.6383,3200.0
2017-08-23 14:45:00,94.73,94.78,94.7,94.71,4431.0,90.6383,90.6862,90.6096,90.6192,4431.0
2017-08-23 14:50:00,94.71,94.73,94.69,94.7,5523.0,90.6192,90.6383,90.6,90.6096,5523.0
2017-08-23 14:55:00,94.7,94.7,94.68,94.69,1800.0,90.6096,90.6096,90.5905,90.6,1800.0
2017-08-23 15:00:00,94.69,94.73,94.69,94.72,8946.0,90.6,90.6383,90.6,90.6287,8946.0
2017-08-23 15:05:00,94.71,94.71,94.68,94.71,6505.0,90.6192,90.6192,90.5905,90.6192,6505.0
2017-08-23 15:10:00,94.71,94.73,94.69,94.71,4156.0,90.6192,90.6383,90.6,90.6192,4156.0
2017-08-23 15:15:00,94.71,94.75,94.71,94.72,4200.0,90.6192,90.6575,90.6192,90.6287,4200.0
2017-08-23 15:20:00,94.75,94.76,94.74,94.75,3588.0,90.6575,90.667,90.6479,90.6575,3588.0
2017-08-23 15:25:00,94.75,94.77,94.73,94.73,5050.0,90.6575,90.6766,90.6383,90.6383,5050.0
2017-08-23 15:30:00,94.73,94.75,94.71,94.74,9990.0,90.6383,90.6575,90.6192,90.6479,9990.0
2017-08-23 15:35:00,94.74,94.83,94.74,94.8,10404.0,90.6479,90.734,90.6479,90.7053,10404.0
2017-08-23 15:40:00,94.79,94.81,94.76,94.77,8022.0,90.6957,90.7149,90.667,90.6766,8022.0
2017-08-23 15:45:00,94.76,94.76,94.68,94.7,13545.0,90.667,90.667,90.5905,90.6096,13545.0
2017-08-23 15:50:00,94.7,94.7,94.62,94.62,20289.0,90.6096,90.6096,90.5331,90.5331,20289.0
2017-08-23 15:55:00,94.63,94.66,94.56,94.56,25715.0,90.5426,90.5713,90.4757,90.4757,25715.0
2017-08-24 09:30:00,94.74,94.97,94.41,94.87,3647.0,90.6479,90.868,90.3321,90.7723,3647.0
2017-08-24 09:35:00,94.84,94.85,94.59,94.59,1550.0,90.7436,90.7531,90.5044,90.5044,1550.0
2017-08-24 09:40:00,94.55,94.66,94.54,94.57,4654.0,90.4661,90.5713,90.4565,90.4852,4654.0
2017-08-24 09:45:00,94.55,94.73,94.55,94.6,2000.0,90.4661,90.6383,90.4661,90.5139,2000.0
2017-08-24 09:50:00,94.55,94.57,94.43,94.47,2537.0,90.4661,90.4852,90.3513,90.3895,2537.0
2017-08-24 09:55:00,94.46,94.46,94.36,94.41,3951.0,90.38,90.38,90.2843,90.3321,3951.0
2017-08-24 10:00:00,94.43,94.56,94.41,94.56,3100.0,90.3513,90.4757,90.3321,90.4757,3100.0
2017-08-24 10:05:00,94.58,94.59,94.35,94.46,2406.0,90.4948,90.5044,90.2747,90.38,2406.0
2017-08-24 10:10:00,94.48,94.53,94.35,94.36,2619.0,90.3991,90.447,90.2747,90.2843,2619.0
2017-08-24 10:15:00,94.44,94.49,94.42,94.45,2500.0,90.3608,90.4087,90.3417,90.3704,2500.0
2017-08-24 10:20:00,94.48,94.54,94.48,94.54,1400.0,90.3991,90.4565,90.3991,90.4565,1400.0
2017-08-24 10:25:00,94.52,94.55,94.5,94.52,1511.0,90.4374,90.4661,90.4183,90.4374,1511.0
2017-08-24 10:30:00,94.51,94.56,94.46,94.55,3158.0,90.4278,90.4757,90.38,90.4661,3158.0
2017-08-24 10:35:00,94.57,94.65,94.48,94.49,3100.0,90.4852,90.5618,90.3991,90.4087,3100.0
2017-08-24 10:40:00,94.57,94.63,94.52,94.63,4788.0,90.4852,90.5426,90.4374,90.5426,4788.0
2017-08-24 10:45:00,94.65,94.65,94.54,94.54,2007.0,90.5618,90.5618,90.4565,90.4565,2007.0
2017-08-24 10:50:00,94.57,94.67,94.53,94.67,900.0,90.4852,90.5809,90.447,90.5809,900.0
2017-08-24 10:55:00,94.67,94.72,94.59,94.64,2850.0,90.5809,90.6287,90.5044,90.5522,2850.0
2017-08-24 11:00:00,94.57,94.7,94.56,94.68,3805.0,90.4852,90.6096,90.4757,90.5905,3805.0
2017-08-24 11:05:00,94.63,94.71,94.6,94.66,6200.0,90.5426,90.6192,90.5139,90.5713,6200.0
2017-08-24 11:10:00,94.68,94.7,94.52,94.57,8503.0,90.5905,90.6096,90.4374,90.4852,8503.0
2017-08-24 11:15:00,94.52,94.52,94.21,94.26,4468.0,90.4374,90.4374,90.1408,90.1886,4468.0
2017-08-24 11:20:00,94.31,94.31,94.22,94.28,2154.0,90.2365,90.2365,90.1503,90.2078,2154.0
2017-08-24 11:25:00,94.27,94.39,94.17,94.22,13505.0,90.1982,90.313,90.1025,90.1503,13505.0
2017-08-24 11:30:00,94.22,94.28,94.12,94.12,3026.0,90.1503,90.2078,90.0547,90.0547,3026.0
2017-08-24 11:35:00,94.14,94.27,94.11,94.18,1603.0,90.0738,90.1982,90.0451,90.1121,1603.0
2017-08-24 11:40:00,94.19,94.35,94.19,94.3,1200.0,90.1216,90.2747,90.1216,90.2269,1200.0
2017-08-24 11:45:00,94.3,94.33,94.22,94.24,3551.0,90.2269,90.2556,90.1503,90.1695,3551.0
2017-08-24 11:50:00,94.24,94.24,94.17,94.17,1603.0,90.1695,90.1695,90.1025,90.1025,1603.0
2017-08-24 11:55:00,94.2,94.22,94.08,94.08,6501.0,90.1312,90.1503,90.0164,90.0164,6501.0
2017-08-24 12:00:00,94.1,94.25,94.05,94.25,10250.0,90.0355,90.179,89.9877,90.179,10250.0
2017-08-24 12:05:00,94.3,94.41,94.3,94.32,2900.0,90.2269,90.3321,90.2269,90.246,2900.0
2017-08-24 12:10:00,94.31,94.39,94.3,94.3,2286.0,90.2365,90.313,90.2269,90.2269,2286.0
2017-08-24 12:15:00,94.28,94.32,94.21,94.32,1700.0,90.2078,90.246,90.1408,90.246,1700.0
2017-08-24 12:20:00,94.28,94.33,94.22,94.33,4313.0,90.2078,90.2556,90.1503,90.2556,4313.0
2017-08-24 12:25:00,94.32,94.36,94.27,94.27,5836.0,90.246,90.2843,90.1982,90.1982,5836.0
2017-08-24 12:30:00,94.3,94.35,94.3,94.32,1100.0,90.2269,90.2747,90.2269,90.246,1100.0
2017-08-24 12:35:00,94.31,94.33,94.24,94.33,1200.0,90.2365,90.2556,90.1695,90.2556,1200.0
2017-08-24 12:40:00,94.33,94.36,94.33,94.36,200.0,90.2556,90.2843,90.2556,90.2843,200.0
2017-08-24 12:45:00,94.33,94.35,94.33,94.33,500.0,90.2556,90.2747,90.2556,90.2556,500.0
2017-08-24 12:50:00,94.42,94.46,94.39,94.39,1508.0,90.3417,90.38,90.313,90.313,1508.0
2017-08-24 12:55:00,94.37,94.42,94.36,94.39,1200.0,90.2939,90.3417,90.2843,90.313,1200.0
2017-08-24 13:00:00,94.38,94.4,94.35,94.4,1113.0,90.3034,90.3226,90.2747,90.3226,1113.0
2017-08-24 13:05:00,94.4,94.4,94.33,94.33,588.0,90.3226,90.3226,90.2556,90.2556,588.0
2017-08-24 13:10:00,94.34,94.48,94.33,94.45,1900.0,90.2652,90.3991,90.2556,90.3704,1900.0
2017-08-24 13:15:00,94.48,94.52,94.45,94.51,2200.0,90.3991,90.4374,90.3704,90.4278,2200.0
2017-08-24 13:20:00,94.51,94.51,94.4,94.4,1950.0,90.4278,90.4278,90.3226,90.3226,1950.0
2017-08-24 13:25:00,94.42,94.43,94.36,94.37,1636.0,90.3417,90.3513,90.2843,90.2939,1636.0
2017-08-24 13:30:00,94.35,94.38,94.31,94.34,1600.0,90.2747,90.3034,90.2365,90.2652,1600.0
2017-08-24 13:35:00,94.35,94.39,94.33,94.39,1682.0,90.2747,90.313,90.2556,90.313,1682.0
2017-08-24 13:40:00,94.37,94.37,94.34,94.34,400.0,90.2939,90.2939,90.2652,90.2652,400.0
2017-08-24 13:45:00,94.38,94.39,94.37,94.37,750.0,90.3034,90.313,90.2939,90.2939,750.0
2017-08-24 13:50:00,94.42,94.43,94.4,94.4,1800.0,90.3417,90.3513,90.3226,90.3226,1800.0
2017-08-24 13:55:00,94.45,94.46,94.42,94.42,700.0,90.3704,90.38,90.3417,90.3417,700.0
2017-08-24 14:00:00,94.43,94.48,94.42,94.42,1456.0,90.3513,90.3991,90.3417,90.3417,1456.0
2017-08-24 14:05:00,94.44,94.44,94.36,94.4,7424.0,90.3608,90.3608,90.2843,90.3226,7424.0
2017-08-24 14:10:00,94.43,94.43,94.34,94.41,1600.0,90.3513,90.3513,90.2652,90.3321,1600.0
2017-08-24 14:15:00,94.38,94.44,94.37,94.44,2010.0,90.3034,90.3608,90.2939,90.3608,2010.0
2017-08-24 14:20:00,94.42,94.45,94.39,94.39,1656.0,90.3417,90.3704,90.313,90.313,1656.0
2017-08-24 14:25:00,94.43,94.43,94.37,94.37,2668.0,90.3513,90.3513,90.2939,90.2939,2668.0
2017-08-24 14:30:00,94.39,94.41,94.33,94.34,6201.0,90.313,90.3321,90.2556,90.2652,6201.0
2017-08-24 14:35:00,94.38,94.41,94.29,94.3,9405.0,90.3034,90.3321,90.2173,90.2269,9405.0
2017-08-24 14:40:00,94.31,94.33,94.29,94.29,4396.0,90.2365,90.2556,90.2173,90.2173,4396.0
2017-08-24 14:45:00,94.29,94.3,94.22,94.27,1727.0,90.2173,90.2269,90.1503,90.1982,1727.0
2017-08-24 14:50:00,94.3,94.3,94.25,94.3,6736.0,90.2269,90.2269,90.179,90.2269,6736.0
2017-08-24 14:55:00,94.29,94.32,94.24,94.29,6728.0,90.2173,90.246,90.1695,90.2173,6728.0
2017-08-24 15:00:00,94.28,94.29,94.23,94.24,12668.0,90.2078,90.2173,90.1599,90.1695,12668.0
2017-08-24 15:05:00,94.26,94.29,94.22,94.24,7298.0,90.1886,90.2173,90.1503,90.1695,7298.0
2017-08-24 15:10:00,94.23,94.28,94.2,94.27,3200.0,90.1599,90.2078,90.1312,90.1982,3200.0
2017-08-24 15:15:00,94.27,94.34,94.26,94.26,9355.0,90.1982,90.2652,90.1886,90.1886,9355.0
2017-08-24 15:20:00,94.26,94.34,94.23,94.34,8522.0,90.1886,90.2652,90.1599,90.2652,8522.0
2017-08-24 15:25:00,94.34,94.34,94.27,94.3,14948.0,90.2652,90.2652,90.1982,90.2269,14948.0
2017-08-24 15:30:00,94.31,94.33,94.26,94.27,6135.0,90.2365,90.2556,90.1886,90.1982,6135.0
2017-08-24 15:35:00,94.26,94.32,94.26,94.31,3420.0,90.1886,90.246,90.1886,90.2365,3420.0
2017-08-24 15:40:00,94.35,94.39,94.27,94.28,7221.0,90.2747,90.313,90.1982,90.2078,7221.0
2017-08-24 15:45:00,94.32,94.34,94.27,94.27,4715.0,90.246,90.2652,90.1982,90.1982,4715.0
2017-08-24 15:50:00,94.26,94.3,94.22,94.3,7743.0,90.1886,90.2269,90.1503,90.2269,7743.0
2017-08-24 15:55:00,94.28,94.3,94.24,94.26,23850.0,90.2078,90.2269,90.1695,90.1886,23850.0
2017-08-25 09:30:00,94.37,94.66,94.24,94.45,13645.0,90.2939,90.5713,90.1695,90.3704,13645.0
2017-08-25 09:35:00,94.49,94.5,94.22,94.22,1608.0,90.4087,90.4183,90.1503,90.1503,1608.0
2017-08-25 09:40:00,94.23,94.34,94.08,94.23,3910.0,90.1599,90.2652,90.0164,90.1599,3910.0
2017-08-25 09:45:00,94.3,94.32,94.15,94.27,4900.0,90.2269,90.246,90.0834,90.1982,4900.0
2017-08-25 09:50:00,94.26,94.43,94.25,94.43,3500.0,90.1886,90.3513,90.179,90.3513,3500.0
2017-08-25 09:55:00,94.5,94.61,94.48,94.48,1743.0,90.4183,90.5235,90.3991,90.3991,1743.0
2017-08-25 10:00:00,94.58,94.72,94.56,94.58,2211.0,90.4948,90.6287,90.4757,90.4948,2211.0
2017-08-25 10:05:00,94.57,94.61,94.42,94.43,10817.0,90.4852,90.5235,90.3417,90.3513,10817.0
2017-08-25 10:10:00,94.53,94.6,94.53,94.54,1600.0,90.447,90.5139,90.447,90.4565,1600.0
2017-08-25 10:15:00,94.54,94.56,94.25,94.33,10647.0,90.4565,90.4757,90.179,90.2556,10647.0
2017-08-25 10:20:00,94.25,94.31,94.2,94.26,2400.0,90.179,90.2365,90.1312,90.1886,2400.0
2017-08-25 10:25:00,94.26,94.26,94.17,94.23,1881.0,90.1886,90.1886,90.1025,90.1599,1881.0
2017-08-25 10:30:00,94.25,94.28,94.11,94.11,2000.0,90.179,90.2078,90.0451,90.0451,2000.0
2017-08-25 10:35:00,94.17,94.24,94.15,94.16,2900.0,90.1025,90.1695,90.0834,90.0929,2900.0
2017-08-25 10:40:00,94.14,94.19,94.06,94.06,1600.0,90.0738,90.1216,89.9973,89.9973,1600.0
2017-08-25 10:45:00,94.06,94.09,93.89,93.93,3310.0,89.9973,90.026,89.8346,89.8729,3310.0
2017-08-25 10:50:00,93.94,93.97,93.89,93.93,2400.0,89.8824,89.9111,89.8346,89.8729,2400.0
2017-08-25 10:55:00,93.97,94.02,93.89,93.89,3424.0,89.9111,89.959,89.8346,89.8346,3424.0
2017-08-25 11:00:00,93.86,93.91,93.53,93.56,12720.0,89.8059,89.8537,89.4901,89.5189,12720.0
2017-08-25 11:05:00,93.58,93.59,93.31,93.39,38905.0,89.538,89.5476,89.2797,89.3562,38905.0
2017-08-25 11:10:00,93.34,93.45,93.05,93.28,41133.0,89.3084,89.4136,89.0309,89.2509,41133.0
2017-08-25 11:15:00,93.23,93.64,93.2,93.5,11255.0,89.2031,89.5954,89.1744,89.4614,11255.0
2017-08-25 11:20:00,93.51,93.52,93.32,93.49,4687.0,89.471,89.4806,89.2892,89.4519,4687.0
2017-08-25 11:25:00,93.5,93.57,93.48,93.5,2506.0,89.4614,89.5284,89.4423,89.4614,2506.0
2017-08-25 11:30:00,93.47,93.54,93.34,93.41,1701.0,89.4327,89.4997,89.3084,89.3753,1701.0
2017-08-25 11:35:00,93.46,93.53,93.37,93.37,2409.0,89.4232,89.4901,89.3371,89.3371,2409.0
2017-08-25 11:40:00,93.37,93.48,93.33,93.48,6506.0,89.3371,89.4423,89.2988,89.4423,6506.0
2017-08-25 11:45:00,93.44,93.52,93.4,93.52,2200.0,89.404,89.4806,89.3658,89.4806,2200.0
2017-08-25 11:50:00,93.54,93.55,93.36,93.4,2680.0,89.4997,89.5093,89.3275,89.3658,2680.0
2017-08-25 11:55:00,93.37,93.42,93.29,93.29,2868.0,89.3371,89.3849,89.2605,89.2605,2868.0
2017-08-25 12:00:00,93.3,93.44,93.29,93.39,3600.0,89.2701,89.404,89.2605,89.3562,3600.0
2017-08-25 12:05:00,93.37,93.41,93.33,93.37,3400.0,89.3371,89.3753,89.2988,89.3371,3400.0
2017-08-25 12:10:00,93.29,93.33,93.27,93.31,14222.0,89.2605,89.2988,89.2414,89.2797,14222.0
2017-08-25 12:15:00,93.28,93.32,93.24,93.27,3660.0,89.2509,89.2892,89.2127,89.2414,3660.0
2017-08-25 12:20:00,93.25,93.31,93.24,93.29,2200.0,89.2222,89.2797,89.2127,89.2605,2200.0
2017-08-25 12:25:00,93.31,93.31,93.24,93.26,1618.0,89.2797,89.2797,89.2127,89.2318,1618.0
2017-08-25 12:30:00,93.28,93.3,93.23,93.3,2500.0,89.2509,89.2701,89.2031,89.2701,2500.0
2017-08-25 12:35:00,93.3,93.33,93.24,93.26,5735.0,89.2701,89.2988,89.2127,89.2318,5735.0
2017-08-25 12:40:00,93.3,93.3,93.23,93.23,2600.0,89.2701,89.2701,89.2031,89.2031,2600.0
2017-08-25 12:45:00,93.23,93.26,93.22,93.22,2449.0,89.2031,89.2318,89.1935,89.1935,2449.0
2017-08-25 12:50:00,93.23,93.32,93.23,93.26,3437.0,89.2031,89.2892,89.2031,89.2318,3437.0
2017-08-25 12:55:00,93.26,93.28,93.22,93.26,3590.0,89.2318,89.2509,89.1935,89.2318,3590.0
2017-08-25 13:00:00,93.28,93.3,93.23,93.24,17761.0,89.2509,89.2701,89.2031,89.2127,17761.0
2017-08-25 13:05:00,93.25,93.32,93.22,93.27,7080.0,89.2222,89.2892,89.1935,89.2414,7080.0
2017-08-25 13:10:00,93.28,93.31,93.27,93.27,3699.0,89.2509,89.2797,89.2414,89.2414,3699.0
2017-08-25 13:15:00,93.26,93.3,93.23,93.23,1583.0,89.2318,89.2701,89.2031,89.2031,1583.0
2017-08-25 13:20:00,93.23,93.29,93.23,93.28,3300.0,89.2031,89.2605,89.2031,89.2509,3300.0
2017-08-25 13:25:00,93.29,93.29,93.25,93.25,2151.0,89.2605,89.2605,89.2222,89.2222,2151.0
2017-08-25 13:30:00,93.28,93.28,93.24,93.24,4469.0,89.2509,89.2509,89.2127,89.2127,4469.0
2017-08-25 13:35:00,93.25,93.32,93.24,93.3,10883.0,89.2222,89.2892,89.2127,89.2701,10883.0
2017-08-25 13:40:00,93.29,93.32,93.28,93.31,3712.0,89.2605,89.2892,89.2509,89.2797,3712.0
2017-08-25 13:45:00,93.31,93.31,93.21,93.22,4336.0,89.2797,89.2797,89.184,89.1935,4336.0
2017-08-25 13:50:00,93.22,93.25,93.2,93.22,1900.0,89.1935,89.2222,89.1744,89.1935,1900.0
2017-08-25 13:55:00,93.23,93.24,93.19,93.22,3295.0,89.2031,89.2127,89.1648,89.1935,3295.0
2017-08-25 14:00:00,93.22,93.39,93.22,93.39,5600.0,89.1935,89.3562,89.1935,89.3562,5600.0
2017-08-25 14:05:00,93.39,93.47,93.37,93.42,4865.0,89.3562,89.4327,89.3371,89.3849,4865.0
2017-08-25 14:10:00,93.46,93.52,93.46,93.51,4643.0,89.4232,89.4806,89.4232,89.471,4643.0
2017-08-25 14:15:00,93.51,93.56,93.44,93.53,12294.0,89.471,89.5189,89.404,89.4901,12294.0
2017-08-25 14:20:00,93.58,93.61,93.5,93.5,7990.0,89.538,89.5667,89.4614,89.4614,7990.0
2017-08-25 14:25:00,93.53,93.54,93.49,93.54,2200.0,89.4901,89.4997,89.4519,89.4997,2200.0
2017-08-25 14:30:00,93.54,93.57,93.52,93.53,4787.0,89.4997,89.5284,89.4806,89.4901,4787.0
2017-08-25 14:35:00,93.54,93.54,93.47,93.48,5400.0,89.4997,89.4997,89.4327,89.4423,5400.0
2017-08-25 14:40:00,93.48,93.5,93.46,93.48,1375.0,89.4423,89.4614,89.4232,89.4423,1375.0
2017-08-25 14:45:00,93.46,93.48,93.44,93.47,1500.0,89.4232,89.4423,89.404,89.4327,1500.0
2017-08-25 14:50:00,93.48,93.51,93.46,93.51,2900.0,89.4423,89.471,89.4232,89.471,2900.0
2017-08-25 14:55:00,93.51,93.52,93.44,93.46,5456.0,89.471,89.4806,89.404,89.4232,5456.0
2017-08-25 15:00:00,93.47,93.49,93.37,93.41,5206.0,89.4327,89.4519,89.3371,89.3753,5206.0
2017-08-25 15:05:00,93.42,93.48,93.41,93.46,6570.0,89.3849,89.4423,89.3753,89.4232,6570.0
2017-08-25 15:10:00,93.47,93.56,93.44,93.44,8775.0,89.4327,89.5189,89.404,89.404,8775.0
2017-08-25 15:15:00,93.44,93.5,93.44,93.5,4500.0,89.404,89.4614,89.404,89.4614,4500.0
2017-08-25 15:20:00,93.5,93.51,93.38,93.41,14960.0,89.4614,89.471,89.3466,89.3753,14960.0
2017-08-25 15:25:00,93.43,93.47,93.4,93.43,6100.0,89.3945,89.4327,89.3658,89.3945,6100.0
2017-08-25 15:30:00,93.42,93.48,93.42,93.48,6708.0,89.3849,89.4423,89.3849,89.4423,6708.0
2017-08-25 15:35:00,93.48,93.48,93.42,93.43,16379.0,89.4423,89.4423,89.3849,89.3945,16379.0
2017-08-25 15:40:00,93.44,93.45,93.43,93.44,11922.0,89.404,89.4136,89.3945,89.404,11922.0
2017-08-25 15:45:00,93.45,93.46,93.38,93.39,23698.0,89.4136,89.4232,89.3466,89.3562,23698.0
2017-08-25 15:50:00,93.4,93.44,93.38,93.44,15211.0,89.3658,89.404,89.3466,89.404,15211.0
2017-08-25 15:55:00,93.43,93.44,93.33,93.35,31820.0,89.3945,89.404,89.2988,89.3179,31820.0
2017-08-28 09:30:00,93.65,93.7,93.35,93.55,6839.0,89.605,89.6528,89.3179,89.5093,6839.0
2017-08-28 09:35:00,93.69,93.72,93.51,93.67,3970.0,89.6432,89.6719,89.471,89.6241,3970.0
2017-08-28 09:40:00,93.68,93.86,93.57,93.58,4809.0,89.6337,89.8059,89.5284,89.538,4809.0
2017-08-28 09:45:00,93.61,93.8,93.52,93.78,4550.0,89.5667,89.7485,89.4806,89.7293,4550.0
2017-08-28 09:50:00,93.78,93.8,93.58,93.69,8412.0,89.7293,89.7485,89.538,89.6432,8412.0
2017-08-28 09:55:00,93.7,93.84,93.65,93.67,6790.0,89.6528,89.7868,89.605,89.6241,6790.0
2017-08-28 10:00:00,93.65,93.65,93.32,93.4,11621.0,89.605,89.605,89.2892,89.3658,11621.0
2017-08-28 10:05:00,93.5,93.57,93.41,93.44,8851.0,89.4614,89.5284,89.3753,89.404,8851.0
2017-08-28 10:10:00,93.44,93.48,93.36,93.36,1475.0,89.404,89.4423,89.3275,89.3275,1475.0
2017-08-28 10:15:00,93.36,93.49,93.33,93.49,4010.0,89.3275,89.4519,89.2988,89.4519,4010.0
2017-08-28 10:20:00,93.46,93.5,93.41,93.5,4501.0,89.4232,89.4614,89.3753,89.4614,4501.0
2017-08-28 10:25:00,93.48,93.48,93.39,93.45,1200.0,89.4423,89.4423,89.3562,89.4136,1200.0
2017-08-28 10:30:00,93.42,93.53,93.41,93.43,6300.0,89.3849,89.4901,89.3753,89.3945,6300.0
2017-08-28 10:35:00,93.41,93.47,93.35,93.35,3067.0,89.3753,89.4327,89.3179,89.3179,3067.0
2017-08-28 10:40:00,93.39,93.4,93.33,93.33,5171.0,89.3562,89.3658,89.2988,89.2988,5171.0
2017-08-28 10:45:00,93.35,93.38,93.31,93.38,1400.0,89.3179,89.3466,89.2797,89.3466,1400.0
2017-08-28 10:50:00,93.43,93.43,93.36,93.38,4638.0,89.3945,89.3945,89.3275,89.3466,4638.0
2017-08-28 10:55:00,93.38,93.41,93.35,93.41,3200.0,89.3466,89.3753,89.3179,89.3753,3200.0
2017-08-28 11:00:00,93.41,93.53,93.41,93.53,5224.0,89.3753,89.4901,89.3753,89.4901,5224.0
2017-08-28 11:05:00,93.51,93.53,93.44,93.49,6848.0,89.471,89.4901,89.404,89.4519,6848.0
2017-08-28 11:10:00,93.51,93.58,93.51,93.57,1701.0,89.471,89.538,89.471,89.5284,1701.0
2017-08-28 11:15:00,93.57,93.59,93.52,93.52,3500.0,89.5284,89.5476,89.4806,89.4806,3500.0
2017-08-28 11:20:00,93.53,93.6,93.52,93.6,1500.0,89.4901,89.5571,89.4806,89.5571,1500.0
2017-08-28 11:25:00,93.6,93.62,93.57,93.61,1500.0,89.5571,89.5763,89.5284,89.5667,1500.0
2017-08-28 11:30:00,93.59,93.71,93.57,93.67,2881.0,89.5476,89.6624,89.5284,89.6241,2881.0
2017-08-28 11:35:00,93.67,93.68,93.59,93.68,1100.0,89.6241,89.6337,89.5476,89.6337,1100.0
2017-08-28 11:40:00,93.7,93.76,93.7,93.75,1749.0,89.6528,89.7102,89.6528,89.7006,1749.0
2017-08-28 11:45:00,93.77,93.85,93.77,93.85,2000.0,89.7198,89.7963,89.7198,89.7963,2000.0
2017-08-28 11:50:00,93.87,93.96,93.83,93.96,2115.0,89.8155,89.9016,89.7772,89.9016,2115.0
2017-08-28 11:55:00,93.92,94.01,93.86,93.86,6035.0,89.8633,89.9494,89.8059,89.8059,6035.0
2017-08-28 12:00:00,93.91,93.94,93.87,93.92,3114.0,89.8537,89.8824,89.8155,89.8633,3114.0
2017-08-28 12:05:00,93.94,94.0,93.89,93.89,2200.0,89.8824,89.9398,89.8346,89.8346,2200.0
2017-08-28 12:10:00,93.88,93.89,93.69,93.69,6099.0,89.825,89.8346,89.6432,89.6432,6099.0
2017-08-28 12:15:00,93.67,93.69,93.59,93.59,1111.0,89.6241,89.6432,89.5476,89.5476,1111.0
2017-08-28 12:20:00,93.59,93.65,93.51,93.51,3751.0,89.5476,89.605,89.471,89.471,3751.0
2017-08-28 12:25:00,93.54,93.55,93.5,93.5,1426.0,89.4997,89.5093,89.4614,89.4614,1426.0
2017-08-28 12:30:00,93.54,93.6,93.54,93.6,1300.0,89.4997,89.5571,89.4997,89.5571,1300.0
2017-08-28 12:35:00,93.59,93.63,93.56,93.61,1700.0,89.5476,89.5858,89.5189,89.5667,1700.0
2017-08-28 12:40:00,93.61,93.61,93.46,93.46,3240.0,89.5667,89.5667,89.4232,89.4232,3240.0
2017-08-28 12:45:00,93.5,93.55,93.5,93.54,4027.0,89.4614,89.5093,89.4614,89.4997,4027.0
2017-08-28 12:50:00,93.54,93.56,93.51,93.52,3200.0,89.4997,89.5189,89.471,89.4806,3200.0
2017-08-28 12:55:00,93.54,93.56,93.5,93.55,5183.0,89.4997,89.5189,89.4614,89.5093,5183.0
2017-08-28 13:00:00,93.55,93.61,93.49,93.49,4621.0,89.5093,89.5667,89.4519,89.4519,4621.0
2017-08-28 13:05:00,93.5,93.51,93.47,93.48,800.0,89.4614,89.471,89.4327,89.4423,800.0
2017-08-28 13:10:00,93.48,93.52,93.46,93.48,3000.0,89.4423,89.4806,89.4232,89.4423,3000.0
2017-08-28 13:15:00,93.46,93.47,93.39,93.4,4000.0,89.4232,89.4327,89.3562,89.3658,4000.0
2017-08-28 13:20:00,93.4,93.42,93.3,93.38,3211.0,89.3658,89.3849,89.2701,89.3466,3211.0
2017-08-28 13:25:00,93.37,93.41,93.37,93.4,2700.0,89.3371,89.3753,89.3371,89.3658,2700.0
2017-08-28 13:30:00,93.42,93.43,93.39,93.42,3501.0,89.3849,89.3945,89.3562,89.3849,3501.0
2017-08-28 13:35:00,93.43,93.44,93.37,93.39,9698.0,89.3945,89.404,89.3371,89.3562,9698.0
2017-08-28 13:40:00,93.39,93.43,93.35,93.36,10008.0,89.3562,89.3945,89.3179,89.3275,10008.0
2017-08-28 13:45:00,93.37,93.43,93.36,93.42,7225.0,89.3371,89.3945,89.3275,89.3849,7225.0
2017-08-28 13:50:00,93.43,93.44,93.37,93.38,6196.0,89.3945,89.404,89.3371,89.3466,6196.0
2017-08-28 13:55:00,93.4,93.53,93.38,93.51,9967.0,89.3658,89.4901,89.3466,89.471,9967.0
2017-08-28 14:00:00,93.52,93.53,93.48,93.51,7945.0,89.4806,89.4901,89.4423,89.471,7945.0
2017-08-28 14:05:00,93.5,93.52,93.43,93.45,2748.0,89.4614,89.4806,89.3945,89.4136,2748.0
2017-08-28 14:10:00,93.45,93.51,93.45,93.46,5440.0,89.4136,89.471,89.4136,89.4232,5440.0
2017-08-28 14:15:00,93.45,93.49,93.44,93.49,2976.0,89.4136,89.4519,89.404,89.4519,2976.0
2017-08-28 14:20:00,93.46,93.53,93.46,93.52,4200.0,89.4232,89.4901,89.4232,89.4806,4200.0
2017-08-28 14:25:00,93.52,93.57,93.51,93.57,2600.0,89.4806,89.5284,89.471,89.5284,2600.0
2017-08-28 14:30:00,93.53,93.56,93.5,93.55,2085.0,89.4901,89.5189,89.4614,89.5093,2085.0
2017-08-28 14:35:00,93.53,93.53,93.47,93.52,5302.0,89.4901,89.4901,89.4327,89.4806,5302.0
2017-08-28 14:40:00,93.54,93.55,93.5,93.51,4600.0,89.4997,89.5093,89.4614,89.471,4600.0
2017-08-28 14:45:00,93.5,93.51,93.49,93.49,2100.0,89.4614,89.471,89.4519,89.4519,2100.0
2017-08-28 14:50:00,93.51,93.51,93.43,93.47,5955.0,89.471,89.471,89.3945,89.4327,5955.0
2017-08-28 14:55:00,93.49,93.53,93.39,93.45,17387.0,89.4519,89.4901,89.3562,89.4136,17387.0
2017-08-28 15:00:00,93.46,93.54,93.46,93.54,4372.0,89.4232,89.4997,89.4232,89.4997,4372.0
2017-08-28 15:05:00,93.54,93.54,93.49,93.52,3989.0,89.4997,89.4997,89.4519,89.4806,3989.0
2017-08-28 15:10:00,93.52,93.55,93.47,93.47,5067.0,89.4806,89.5093,89.4327,89.4327,5067.0
2017-08-28 15:15:00,93.49,93.58,93.49,93.57,4376.0,89.4519,89.538,89.4519,89.5284,4376.0
2017-08-28 15:20:00,93.59,93.69,93.58,93.68,2701.0,89.5476,89.6432,89.538,89.6337,2701.0
2017-08-28 15:25:00,93.67,93.73,93.66,93.7,8326.0,89.6241,89.6815,89.6145,89.6528,8326.0
2017-08-28 15:30:00,93.7,93.74,93.7,93.73,5074.0,89.6528,89.6911,89.6528,89.6815,5074.0
2017-08-28 15:35:00,93.72,93.73,93.7,93.72,3787.0,89.6719,89.6815,89.6528,89.6719,3787.0
2017-08-28 15:40:00,93.73,93.82,93.72,93.81,5672.0,89.6815,89.7676,89.6719,89.7581,5672.0
2017-08-28 15:45:00,93.79,93.8,93.72,93.72,8511.0,89.7389,89.7485,89.6719,89.6719,8511.0
2017-08-28 15:50:00,93.73,93.77,93.72,93.76,8589.0,89.6815,89.7198,89.6719,89.7102,8589.0
2017-08-28 15:55:00,93.76,93.86,93.76,93.86,28493.0,89.7102,89.8059,89.7102,89.8059,28493.0
2017-08-29 09:30:00,93.22,93.31,92.91,93.27,6028.0,89.1935,89.2797,88.8969,89.2414,6028.0
2017-08-29 09:35:00,93.28,93.51,93.28,93.42,5149.0,89.2509,89.471,89.2509,89.3849,5149.0
2017-08-29 09:40:00,93.16,93.36,93.16,93.26,6617.0,89.1361,89.3275,89.1361,89.2318,6617.0
2017-08-29 09:45:00,93.24,93.55,93.24,93.55,3568.0,89.2127,89.5093,89.2127,89.5093,3568.0
2017-08-29 09:50:00,93.46,93.52,93.32,93.32,1900.0,89.4232,89.4806,89.2892,89.2892,1900.0
2017-08-29 09:55:00,93.33,93.48,93.33,93.48,2051.0,89.2988,89.4423,89.2988,89.4423,2051.0
2017-08-29 10:00:00,93.44,93.46,93.25,93.43,4091.0,89.404,89.4232,89.2222,89.3945,4091.0
2017-08-29 10:05:00,93.43,93.43,93.25,93.25,2200.0,89.3945,89.3945,89.2222,89.2222,2200.0
2017-08-29 10:10:00,93.25,93.25,93.18,93.19,3689.0,89.2222,89.2222,89.1553,89.1648,3689.0
2017-08-29 10:15:00,93.14,93.39,93.14,93.39,2365.0,89.117,89.3562,89.117,89.3562,2365.0
2017-08-29 10:20:00,93.42,93.48,93.33,93.4,3000.0,89.3849,89.4423,89.2988,89.3658,3000.0
2017-08-29 10:25:00,93.49,93.56,93.49,93.53,1900.0,89.4519,89.5189,89.4519,89.4901,1900.0
2017-08-29 10:30:00,93.54,93.59,93.49,93.54,3899.0,89.4997,89.5476,89.4519,89.4997,3899.0
2017-08-29 10:35:00,93.52,93.52,93.38,93.45,1970.0,89.4806,89.4806,89.3466,89.4136,1970.0
2017-08-29 10:40:00,93.55,93.71,93.55,93.71,7854.0,89.5093,89.6624,89.5093,89.6624,7854.0
2017-08-29 10:45:00,93.67,93.7,93.56,93.56,10149.0,89.6241,89.6528,89.5189,89.5189,10149.0
2017-08-29 10:50:00,93.56,93.65,93.53,93.63,4713.0,89.5189,89.605,89.4901,89.5858,4713.0
2017-08-29 10:55:00,93.63,93.7,93.6,93.66,6640.0,89.5858,89.6528,89.5571,89.6145,6640.0
2017-08-29 11:00:00,93.66,93.7,93.58,93.6,2838.0,89.6145,89.6528,89.538,89.5571,2838.0
2017-08-29 11:05:00,93.62,93.66,93.57,93.65,9616.0,89.5763,89.6145,89.5284,89.605,9616.0
2017-08-29 11:10:00,93.67,93.7,93.64,93.66,5515.0,89.6241,89.6528,89.5954,89.6145,5515.0
2017-08-29 11:15:00,93.64,93.71,93.64,93.71,2799.0,89.5954,89.6624,89.5954,89.6624,2799.0
2017-08-29 11:20:00,93.76,93.79,93.74,93.75,2536.0,89.7102,89.7389,89.6911,89.7006,2536.0
2017-08-29 11:25:00,93.75,93.77,93.71,93.73,5900.0,89.7006,89.7198,89.6624,89.6815,5900.0
2017-08-29 11:30:00,93.72,93.79,93.72,93.79,1700.0,89.6719,89.7389,89.6719,89.7389,1700.0
2017-08-29 11:35:00,93.8,93.85,93.8,93.83,5382.0,89.7485,89.7963,89.7485,89.7772,5382.0
2017-08-29 11:40:00,93.86,93.93,93.84,93.89,2646.0,89.8059,89.8729,89.7868,89.8346,2646.0
2017-08-29 11:45:00,93.9,93.97,93.82,93.82,3966.0,89.8442,89.9111,89.7676,89.7676,3966.0
2017-08-29 11:50:00,93.8,93.84,93.78,93.79,1400.0,89.7485,89.7868,89.7293,89.7389,1400.0
2017-08-29 11:55:00,93.81,93.87,93.81,93.84,3870.0,89.7581,89.8155,89.7581,89.7868,3870.0
2017-08-29 12:00:00,93.86,93.86,93.82,93.85,900.0,89.8059,89.8059,89.7676,89.7963,900.0
2017-08-29 12:05:00,93.83,93.85,93.83,93.85,2234.0,89.7772,89.7963,89.7772,89.7963,2234.0
2017-08-29 12:10:00,93.86,93.88,93.85,93.88,1200.0,89.8059,89.825,89.7963,89.825,1200.0
2017-08-29 12:15:00,93.87,93.88,93.8,93.8,3592.0,89.8155,89.825,89.7485,89.7485,3592.0
2017-08-29 12:20:00,93.79,93.83,93.78,93.81,2948.0,89.7389,89.7772,89.7293,89.7581,2948.0
2017-08-29 12:25:00,93.82,93.87,93.82,93.86,2200.0,89.7676,89.8155,89.7676,89.8059,2200.0
2017-08-29 12:30:00,93.83,93.85,93.77,93.78,2310.0,89.7772,89.7963,89.7198,89.7293,2310.0
2017-08-29 12:35:00,93.8,93.85,93.8,93.84,2100.0,89.7485,89.7963,89.7485,89.7868,2100.0
2017-08-29 12:40:00,93.84,93.86,93.83,93.83,2738.0,89.7868,89.8059,89.7772,89.7772,2738.0
2017-08-29 12:45:00,93.84,93.91,93.84,93.89,4396.0,89.7868,89.8537,89.7868,89.8346,4396.0
2017-08-29 12:50:00,93.89,93.93,93.85,93.91,4039.0,89.8346,89.8729,89.7963,89.8537,4039.0
2017-08-29 12:55:00,93.92,94.0,93.92,94.0,4900.0,89.8633,89.9398,89.8633,89.9398,4900.0
2017-08-29 13:00:00,93.98,94.16,93.98,94.04,12739.0,89.9207,90.0929,89.9207,89.9781,12739.0
2017-08-29 13:05:00,94.04,94.07,94.04,94.05,4290.0,89.9781,90.0068,89.9781,89.9877,4290.0
2017-08-29 13:10:00,94.06,94.06,93.91,93.92,3468.0,89.9973,89.9973,89.8537,89.8633,3468.0
2017-08-29 13:15:00,93.92,93.92,93.86,93.86,4266.0,89.8633,89.8633,89.8059,89.8059,4266.0
2017-08-29 13:20:00,93.86,93.88,93.84,93.88,2200.0,89.8059,89.825,89.7868,89.825,2200.0
2017-08-29 13:25:00,93.88,93.95,93.87,93.92,4778.0,89.825,89.892,89.8155,89.8633,4778.0
2017-08-29 13:30:00,93.92,93.94,93.9,93.9,1342.0,89.8633,89.8824,89.8442,89.8442,1342.0
2017-08-29 13:35:00,93.93,93.95,93.92,93.94,1300.0,89.8729,89.892,89.8633,89.8824,1300.0
2017-08-29 13:40:00,93.93,93.96,93.91,93.91,4500.0,89.8729,89.9016,89.8537,89.8537,4500.0
2017-08-29 13:45:00,93.92,93.92,93.91,93.92,1200.0,89.8633,89.8633,89.8537,89.8633,1200.0
2017-08-29 13:50:00,93.93,93.93,93.89,93.89,2900.0,89.8729,89.8729,89.8346,89.8346,2900.0
2017-08-29 13:55:00,93.93,93.96,93.91,93.94,3197.0,89.8729,89.9016,89.8537,89.8824,3197.0
2017-08-29 14:00:00,93.94,93.95,93.93,93.95,1500.0,89.8824,89.892,89.8729,89.892,1500.0
2017-08-29 14:05:00,93.95,93.98,93.95,93.98,2300.0,89.892,89.9207,89.892,89.9207,2300.0
2017-08-29 14:10:00,93.99,94.02,93.99,94.02,2459.0,89.9303,89.959,89.9303,89.959,2459.0
2017-08-29 14:15:00,94.02,94.08,94.02,94.08,3020.0,89.959,90.0164,89.959,90.0164,3020.0
2017-08-29 14:20:00,94.09,94.12,94.07,94.09,4330.0,90.026,90.0547,90.0068,90.026,4330.0
2017-08-29 14:25:00,94.11,94.11,94.08,94.08,1900.0,90.0451,90.0451,90.0164,90.0164,1900.0
2017-08-29 14:30:00,94.06,94.06,94.06,94.06,100.0,89.9973,89.9973,89.9973,89.9973,100.0
2017-08-29 14:35:00,94.07,94.09,94.04,94.05,4202.0,90.0068,90.026,89.9781,89.9877,4202.0
2017-08-29 14:40:00,94.05,94.09,94.05,94.09,3914.0,89.9877,90.026,89.9877,90.026,3914.0
2017-08-29 14:45:00,94.07,94.19,94.07,94.18,4532.0,90.0068,90.1216,90.0068,90.1121,4532.0
2017-08-29 14:50:00,94.19,94.21,94.16,94.16,3748.0,90.1216,90.1408,90.0929,90.0929,3748.0
2017-08-29 14:55:00,94.18,94.21,94.17,94.2,2031.0,90.1121,90.1408,90.1025,90.1312,2031.0
2017-08-29 15:00:00,94.19,94.21,94.16,94.21,5191.0,90.1216,90.1408,90.0929,90.1408,5191.0
2017-08-29 15:05:00,94.2,94.2,94.1,94.12,7841.0,90.1312,90.1312,90.0355,90.0547,7841.0
2017-08-29 15:10:00,94.1,94.11,94.08,94.09,7163.0,90.0355,90.0451,90.0164,90.026,7163.0
2017-08-29 15:15:00,94.08,94.08,94.02,94.06,7950.0,90.0164,90.0164,89.959,89.9973,7950.0
2017-08-29 15:20:00,94.06,94.13,94.06,94.13,3739.0,89.9973,90.0642,89.9973,90.0642,3739.0
2017-08-29 15:25:00,94.12,94.14,94.09,94.1,4749.0,90.0547,90.0738,90.026,90.0355,4749.0
2017-08-29 15:30:00,94.09,94.1,94.05,94.06,6453.0,90.026,90.0355,89.9877,89.9973,6453.0
2017-08-29 15:35:00,94.05,94.07,94.02,94.07,9303.0,89.9877,90.0068,89.959,90.0068,9303.0
2017-08-29 15:40:00,94.07,94.08,94.05,94.05,7074.0,90.0068,90.0164,89.9877,89.9877,7074.0
2017-08-29 15:45:00,94.06,94.08,93.92,93.92,18578.0,89.9973,90.0164,89.8633,89.8633,18578.0
2017-08-29 15:50:00,93.92,93.96,93.92,93.95,18955.0,89.8633,89.9016,89.8633,89.892,18955.0
2017-08-29 15:55:00,93.95,94.01,93.94,93.97,30509.0,89.892,89.9494,89.8824,89.9111,30509.0
2017-08-30 09:30:00,94.01,94.01,93.6,93.92,16324.0,89.9494,89.9494,89.5571,89.8633,16324.0
2017-08-30 09:35:00,94.06,94.27,93.92,94.11,5200.0,89.9973,90.1982,89.8633,90.0451,5200.0
2017-08-30 09:40:00,94.26,94.26,94.11,94.11,1865.0,90.1886,90.1886,90.0451,90.0451,1865.0
2017-08-30 09:45:00,94.16,94.17,94.08,94.12,2890.0,90.0929,90.1025,90.0164,90.0547,2890.0
2017-08-30 09:50:00,94.12,94.12,94.05,94.1,1600.0,90.0547,90.0547,89.9877,90.0355,1600.0
2017-08-30 09:55:00,94.06,94.09,94.0,94.05,2991.0,89.9973,90.026,89.9398,89.9877,2991.0
2017-08-30 10:00:00,94.02,94.02,93.94,93.94,2382.0,89.959,89.959,89.8824,89.8824,2382.0
2017-08-30 10:05:00,93.95,93.99,93.92,93.95,11112.0,89.892,89.9303,89.8633,89.892,11112.0
2017-08-30 10:10:00,93.97,93.98,93.9,93.97,4672.0,89.9111,89.9207,89.8442,89.9111,4672.0
2017-08-30 10:15:00,93.95,93.95,93.92,93.94,1870.0,89.892,89.892,89.8633,89.8824,1870.0
2017-08-30 10:20:00,93.93,93.94,93.87,93.89,2601.0,89.8729,89.8824,89.8155,89.8346,2601.0
2017-08-30 10:25:00,93.89,93.91,93.84,93.87,1900.0,89.8346,89.8537,89.7868,89.8155,1900.0
2017-08-30 10:30:00,93.9,93.93,93.81,93.83,15607.0,89.8442,89.8729,89.7581,89.7772,15607.0
2017-08-30 10:35:00,93.81,93.83,93.56,93.56,16060.0,89.7581,89.7772,89.5189,89.5189,16060.0
2017-08-30 10:40:00,93.57,93.85,93.57,93.8,7100.0,89.5284,89.7963,89.5284,89.7485,7100.0
2017-08-30 10:45:00,93.82,93.96,93.76,93.96,6108.0,89.7676,89.9016,89.7102,89.9016,6108.0
2017-08-30 10:50:00,93.99,94.02,93.96,94.02,1701.0,89.9303,89.959,89.9016,89.959,1701.0
2017-08-30 10:55:00,94.02,94.05,94.01,94.03,1900.0,89.959,89.9877,89.9494,89.9686,1900.0
2017-08-30 11:00:00,94.01,94.02,93.94,93.98,3514.0,89.9494,89.959,89.8824,89.9207,3514.0
2017-08-30 11:05:00,93.97,94.01,93.94,94.01,1500.0,89.9111,89.9494,89.8824,89.9494,1500.0
2017-08-30 11:10:00,93.96,94.11,93.96,94.09,6715.0,89.9016,90.0451,89.9016,90.026,6715.0
2017-08-30 11:15:00,94.1,94.1,94.03,94.09,3204.0,90.0355,90.0355,89.9686,90.026,3204.0
2017-08-30 11:20:00,94.04,94.11,94.04,94.11,1900.0,89.9781,90.0451,89.9781,90.0451,1900.0
2017-08-30 11:25:00,94.12,94.12,94.09,94.12,3700.0,90.0547,90.0547,90.026,90.0547,3700.0
2017-08-30 11:30:00,94.13,94.14,94.03,94.03,5898.0,90.0642,90.0738,89.9686,89.9686,5898.0
2017-08-30 11:35:00,94.08,94.08,94.04,94.05,900.0,90.0164,90.0164,89.9781,89.9877,900.0
2017-08-30 11:40:00,94.05,94.09,94.04,94.06,2235.0,89.9877,90.026,89.9781,89.9973,2235.0
2017-08-30 11:45:00,94.05,94.05,93.99,93.99,2440.0,89.9877,89.9877,89.9303,89.9303,2440.0
2017-08-30 11:50:00,93.98,94.03,93.98,94.01,2003.0,89.9207,89.9686,89.9207,89.9494,2003.0
2017-08-30 11:55:00,94.03,94.03,93.99,93.99,2198.0,89.9686,89.9686,89.9303,89.9303,2198.0
2017-08-30 12:00:00,94.04,94.05,94.02,94.05,800.0,89.9781,89.9877,89.959,89.9877,800.0
2017-08-30 12:05:00,94.07,94.08,94.07,94.08,1469.0,90.0068,90.0164,90.0068,90.0164,1469.0
2017-08-30 12:10:00,94.08,94.08,94.04,94.04,2100.0,90.0164,90.0164,89.9781,89.9781,2100.0
2017-08-30 12:15:00,94.04,94.08,94.04,94.05,963.0,89.9781,90.0164,89.9781,89.9877,963.0
2017-08-30 12:20:00,94.09,94.1,94.06,94.08,1822.0,90.026,90.0355,89.9973,90.0164,1822.0
2017-08-30 12:25:00,94.08,94.12,94.08,94.1,1600.0,90.0164,90.0547,90.0164,90.0355,1600.0
2017-08-30 12:30:00,94.11,94.15,94.1,94.15,5356.0,90.0451,90.0834,90.0355,90.0834,5356.0
2017-08-30 12:35:00,94.14,94.17,94.11,94.15,2028.0,90.0738,90.1025,90.0451,90.0834,2028.0
2017-08-30 12:40:00,94.16,94.22,94.15,94.2,6286.0,90.0929,90.1503,90.0834,90.1312,6286.0
2017-08-30 12:45:00,94.21,94.23,94.2,94.23,2800.0,90.1408,90.1599,90.1312,90.1599,2800.0
2017-08-30 12:50:00,94.23,94.25,94.21,94.25,700.0,90.1599,90.179,90.1408,90.179,700.0
2017-08-30 12:55:00,94.26,94.28,94.25,94.28,5136.0,90.1886,90.2078,90.179,90.2078,5136.0
2017-08-30 13:00:00,94.27,94.3,94.26,94.3,1569.0,90.1982,90.2269,90.1886,90.2269,1569.0
2017-08-30 13:05:00,94.31,94.33,94.3,94.32,2614.0,90.2365,90.2556,90.2269,90.246,2614.0
2017-08-30 13:10:00,94.33,94.38,94.32,94.35,4303.0,90.2556,90.3034,90.246,90.2747,4303.0
2017-08-30 13:15:00,94.37,94.38,94.35,94.38,700.0,90.2939,90.3034,90.2747,90.3034,700.0
2017-08-30 13:20:00,94.38,94.4,94.38,94.4,800.0,90.3034,90.3226,90.3034,90.3226,800.0
2017-08-30 13:25:00,94.4,94.43,94.39,94.41,3902.0,90.3226,90.3513,90.313,90.3321,3902.0
2017-08-30 13:30:00,94.42,94.43,94.41,94.42,1697.0,90.3417,90.3513,90.3321,90.3417,1697.0
2017-08-30 13:35:00,94.42,94.44,94.41,94.44,3565.0,90.3417,90.3608,90.3321,90.3608,3565.0
2017-08-30 13:40:00,94.43,94.46,94.43,94.46,1300.0,90.3513,90.38,90.3513,90.38,1300.0
2017-08-30 13:45:00,94.46,94.48,94.44,94.48,3420.0,90.38,90.3991,90.3608,90.3991,3420.0
2017-08-30 13:50:00,94.47,94.5,94.47,94.5,2485.0,90.3895,90.4183,90.3895,90.4183,2485.0
2017-08-30 13:55:00,94.5,94.57,94.49,94.57,17060.0,90.4183,90.4852,90.4087,90.4852,17060.0
2017-08-30 14:00:00,94.56,94.56,94.44,94.46,6700.0,90.4757,90.4757,90.3608,90.38,6700.0
2017-08-30 14:05:00,94.47,94.5,94.46,94.49,3157.0,90.3895,90.4183,90.38,90.4087,3157.0
2017-08-30 14:10:00,94.51,94.56,94.5,94.55,3573.0,90.4278,90.4757,90.4183,90.4661,3573.0
2017-08-30 14:15:00,94.55,94.55,94.53,94.53,3800.0,90.4661,90.4661,90.447,90.447,3800.0
2017-08-30 14:20:00,94.56,94.56,94.55,94.56,2217.0,90.4757,90.4757,90.4661,90.4757,2217.0
2017-08-30 14:25:00,94.56,94.58,94.56,94.58,500.0,90.4757,90.4948,90.4757,90.4948,500.0
2017-08-30 14:30:00,94.58,94.59,94.56,94.59,1900.0,90.4948,90.5044,90.4757,90.5044,1900.0
2017-08-30 14:35:00,94.59,94.6,94.58,94.6,4206.0,90.5044,90.5139,90.4948,90.5139,4206.0
2017-08-30 14:40:00,94.59,94.59,94.52,94.52,2000.0,90.5044,90.5044,90.4374,90.4374,2000.0
2017-08-30 14:45:00,94.56,94.56,94.54,94.55,700.0,90.4757,90.4757,90.4565,90.4661,700.0
2017-08-30 14:50:00,94.55,94.58,94.54,94.57,800.0,90.4661,90.4948,90.4565,90.4852,800.0
2017-08-30 14:55:00,94.57,94.6,94.54,94.6,6535.0,90.4852,90.5139,90.4565,90.5139,6535.0
2017-08-30 15:00:00,94.58,94.6,94.53,94.53,4201.0,90.4948,90.5139,90.447,90.447,4201.0
2017-08-30 15:05:00,94.54,94.59,94.54,94.59,2459.0,90.4565,90.5044,90.4565,90.5044,2459.0
2017-08-30 15:10:00,94.59,94.6,94.58,94.58,6818.0,90.5044,90.5139,90.4948,90.4948,6818.0
2017-08-30 15:15:00,94.57,94.57,94.49,94.49,4958.0,90.4852,90.4852,90.4087,90.4087,4958.0
2017-08-30 15:20:00,94.48,94.48,94.41,94.43,6288.0,90.3991,90.3991,90.3321,90.3513,6288.0
2017-08-30 15:25:00,94.44,94.48,94.42,94.47,7200.0,90.3608,90.3991,90.3417,90.3895,7200.0
2017-08-30 15:30:00,94.46,94.5,94.45,94.5,4377.0,90.38,90.4183,90.3704,90.4183,4377.0
2017-08-30 15:35:00,94.5,94.51,94.42,94.43,9154.0,90.4183,90.4278,90.3417,90.3513,9154.0
2017-08-30 15:40:00,94.43,94.43,94.35,94.37,10749.0,90.3513,90.3513,90.2747,90.2939,10749.0
2017-08-30 15:45:00,94.35,94.4,94.34,94.39,7724.0,90.2747,90.3226,90.2652,90.313,7724.0
2017-08-30 15:50:00,94.4,94.47,94.39,94.47,13148.0,90.3226,90.3895,90.313,90.3895,13148.0
2017-08-30 15:55:00,94.46,94.5,94.44,94.48,37060.0,90.38,90.4183,90.3608,90.3991,37060.0
2017-08-31 09:30:00,95.0,95.0,94.52,94.62,6908.0,90.8967,90.8967,90.4374,90.5331,6908.0
2017-08-31 09:35:00,94.76,94.92,94.74,94.83,11199.0,90.667,90.8201,90.6479,90.734,11199.0
2017-08-31 09:40:00,94.83,94.94,94.81,94.94,3441.0,90.734,90.8392,90.7149,90.8392,3441.0
2017-08-31 09:45:00,94.9,94.99,94.88,94.98,5321.0,90.801,90.8871,90.7818,90.8775,5321.0
2017-08-31 09:50:00,94.93,94.96,94.83,94.83,2674.0,90.8297,90.8584,90.734,90.734,2674.0
2017-08-31 09:55:00,94.87,94.88,94.76,94.78,4358.0,90.7723,90.7818,90.667,90.6862,4358.0
2017-08-31 10:00:00,94.78,94.89,94.74,94.87,6782.0,90.6862,90.7914,90.6479,90.7723,6782.0
2017-08-31 10:05:00,94.84,94.93,94.79,94.9,4514.0,90.7436,90.8297,90.6957,90.801,4514.0
2017-08-31 10:10:00,94.95,94.97,94.87,94.9,4925.0,90.8488,90.868,90.7723,90.801,4925.0
2017-08-31 10:15:00,94.89,94.97,94.89,94.95,3664.0,90.7914,90.868,90.7914,90.8488,3664.0
2017-08-31 10:20:00,94.97,95.04,94.91,95.04,9799.0,90.868,90.9349,90.8105,90.9349,9799.0
2017-08-31 10:25:00,95.02,95.08,95.0,95.05,6758.0,90.9158,90.9732,90.8967,90.9445,6758.0
2017-08-31 10:30:00,95.06,95.06,94.86,94.86,4611.0,90.9541,90.9541,90.7627,90.7627,4611.0
2017-08-31 10:35:00,94.86,94.86,94.75,94.76,3617.0,90.7627,90.7627,90.6575,90.667,3617.0
2017-08-31 10:40:00,94.74,94.77,94.69,94.7,1401.0,90.6479,90.6766,90.6,90.6096,1401.0
2017-08-31 10:45:00,94.72,94.72,94.64,94.64,2505.0,90.6287,90.6287,90.5522,90.5522,2505.0
2017-08-31 10:50:00,94.67,94.71,94.66,94.68,2464.0,90.5809,90.6192,90.5713,90.5905,2464.0
2017-08-31 10:55:00,94.67,94.67,94.59,94.61,1955.0,90.5809,90.5809,90.5044,90.5235,1955.0
2017-08-31 11:00:00,94.64,94.64,94.6,94.61,4116.0,90.5522,90.5522,90.5139,90.5235,4116.0
2017-08-31 11:05:00,94.62,94.67,94.62,94.65,4733.0,90.5331,90.5809,90.5331,90.5618,4733.0
2017-08-31 11:10:00,94.67,94.79,94.67,94.79,6434.0,90.5809,90.6957,90.5809,90.6957,6434.0
2017-08-31 11:15:00,94.81,94.97,94.8,94.97,5546.0,90.7149,90.868,90.7053,90.868,5546.0
2017-08-31 11:20:00,94.99,94.99,94.93,94.97,3145.0,90.8871,90.8871,90.8297,90.868,3145.0
2017-08-31 11:25:00,94.96,94.99,94.89,94.99,3855.0,90.8584,90.8871,90.7914,90.8871,3855.0
2017-08-31 11:30:00,94.99,95.04,94.83,94.88,2912.0,90.8871,90.9349,90.734,90.7818,2912.0
2017-08-31 11:35:00,94.91,94.95,94.9,94.93,2987.0,90.8105,90.8488,90.801,90.8297,2987.0
2017-08-31 11:40:00,94.95,95.04,94.95,95.02,2060.0,90.8488,90.9349,90.8488,90.9158,2060.0
2017-08-31 11:45:00,95.02,95.06,94.98,94.98,4570.0,90.9158,90.9541,90.8775,90.8775,4570.0
2017-08-31 11:50:00,94.98,95.03,94.95,95.01,2315.0,90.8775,90.9254,90.8488,90.9062,2315.0
2017-08-31 11:55:00,95.0,95.02,94.97,95.0,2522.0,90.8967,90.9158,90.868,90.8967,2522.0
2017-08-31 12:00:00,95.01,95.1,95.01,95.1,4156.0,90.9062,90.9923,90.9062,90.9923,4156.0
2017-08-31 12:05:00,95.12,95.13,95.11,95.13,1300.0,91.0115,91.021,91.0019,91.021,1300.0
2017-08-31 12:10:00,95.15,95.15,95.09,95.09,2693.0,91.0402,91.0402,90.9828,90.9828,2693.0
2017-08-31 12:15:00,95.08,95.16,95.08,95.14,2259.0,90.9732,91.0497,90.9732,91.0306,2259.0
2017-08-31 12:20:00,95.15,95.21,95.12,95.2,3740.0,91.0402,91.0976,91.0115,91.088,3740.0
2017-08-31 12:25:00,95.21,95.26,95.16,95.22,2215.0,91.0976,91.1454,91.0497,91.1072,2215.0
2017-08-31 12:30:00,95.24,95.26,95.17,95.18,1302.0,91.1263,91.1454,91.0593,91.0689,1302.0
2017-08-31 12:35:00,95.19,95.2,95.14,95.14,3048.0,91.0784,91.088,91.0306,91.0306,3048.0
2017-08-31 12:40:00,95.13,95.28,95.12,95.27,1400.0,91.021,91.1646,91.0115,91.155,1400.0
2017-08-31 12:45:00,95.23,95.24,95.12,95.13,1420.0,91.1167,91.1263,91.0115,91.021,1420.0
2017-08-31 12:50:00,95.1,95.16,95.09,95.16,2190.0,90.9923,91.0497,90.9828,91.0497,2190.0
2017-08-31 12:55:00,95.16,95.2,95.15,95.2,2849.0,91.0497,91.088,91.0402,91.088,2849.0
2017-08-31 13:00:00,95.22,95.3,95.22,95.27,2528.0,91.1072,91.1837,91.1072,91.155,2528.0
2017-08-31 13:05:00,95.25,95.31,95.25,95.31,1150.0,91.1359,91.1933,91.1359,91.1933,1150.0
2017-08-31 13:10:00,95.31,95.31,95.25,95.27,1550.0,91.1933,91.1933,91.1359,91.155,1550.0
2017-08-31 13:15:00,95.27,95.29,95.27,95.29,1050.0,91.155,91.1741,91.155,91.1741,1050.0
2017-08-31 13:20:00,95.29,95.37,95.29,95.31,4800.0,91.1741,91.2507,91.1741,91.1933,4800.0
2017-08-31 13:25:00,95.32,95.32,95.2,95.2,2200.0,91.2028,91.2028,91.088,91.088,2200.0
2017-08-31 13:30:00,95.2,95.22,95.17,95.21,2448.0,91.088,91.1072,91.0593,91.0976,2448.0
2017-08-31 13:35:00,95.2,95.22,95.2,95.2,2124.0,91.088,91.1072,91.088,91.088,2124.0
2017-08-31 13:40:00,95.21,95.21,95.17,95.19,6537.0,91.0976,91.0976,91.0593,91.0784,6537.0
2017-08-31 13:45:00,95.19,95.21,95.15,95.15,4113.0,91.0784,91.0976,91.0402,91.0402,4113.0
2017-08-31 13:50:00,95.14,95.29,95.14,95.29,2500.0,91.0306,91.1741,91.0306,91.1741,2500.0
2017-08-31 13:55:00,95.29,95.36,95.28,95.36,1600.0,91.1741,91.2411,91.1646,91.2411,1600.0
2017-08-31 14:00:00,95.36,95.38,95.31,95.33,2828.0,91.2411,91.2602,91.1933,91.2124,2828.0
2017-08-31 14:05:00,95.31,95.31,95.21,95.21,3124.0,91.1933,91.1933,91.0976,91.0976,3124.0
2017-08-31 14:10:00,95.25,95.26,95.21,95.21,2997.0,91.1359,91.1454,91.0976,91.0976,2997.0
2017-08-31 14:15:00,95.23,95.27,95.21,95.24,5808.0,91.1167,91.155,91.0976,91.1263,5808.0
2017-08-31 14:20:00,95.22,95.27,95.2,95.24,2900.0,91.1072,91.155,91.088,91.1263,2900.0
2017-08-31 14:25:00,95.27,95.36,95.24,95.33,8515.0,91.155,91.2411,91.1263,91.2124,8515.0
2017-08-31 14:30:00,95.34,95.41,95.34,95.39,5160.0,91.222,91.2889,91.222,91.2698,5160.0
2017-08-31 14:35:00,95.4,95.43,95.38,95.43,11011.0,91.2794,91.3081,91.2602,91.3081,11011.0
2017-08-31 14:40:00,95.44,95.53,95.43,95.49,12876.0,91.3176,91.4038,91.3081,91.3655,12876.0
2017-08-31 14:45:00,95.49,95.52,95.48,95.5,3926.0,91.3655,91.3942,91.3559,91.3751,3926.0
2017-08-31 14:50:00,95.51,95.56,95.5,95.56,11172.0,91.3846,91.4325,91.3751,91.4325,11172.0
2017-08-31 14:55:00,95.52,95.54,95.51,95.53,2180.0,91.3942,91.4133,91.3846,91.4038,2180.0
2017-08-31 15:00:00,95.51,95.51,95.43,95.49,9134.0,91.3846,91.3846,91.3081,91.3655,9134.0
2017-08-31 15:05:00,95.48,95.48,95.41,95.42,1650.0,91.3559,91.3559,91.2889,91.2985,1650.0
2017-08-31 15:10:00,95.42,95.44,95.38,95.43,3600.0,91.2985,91.3176,91.2602,91.3081,3600.0
2017-08-31 15:15:00,95.43,95.44,95.23,95.34,13250.0,91.3081,91.3176,91.1167,91.222,13250.0
2017-08-31 15:20:00,95.4,95.42,95.38,95.41,2200.0,91.2794,91.2985,91.2602,91.2889,2200.0
2017-08-31 15:25:00,95.41,95.51,95.41,95.49,6706.0,91.2889,91.3846,91.2889,91.3655,6706.0
2017-08-31 15:30:00,95.48,95.55,95.48,95.53,6611.0,91.3559,91.4229,91.3559,91.4038,6611.0
2017-08-31 15:35:00,95.54,95.61,95.53,95.59,7128.0,91.4133,91.4803,91.4038,91.4612,7128.0
2017-08-31 15:40:00,95.6,95.69,95.59,95.64,13195.0,91.4707,91.5569,91.4612,91.509,13195.0
2017-08-31 15:45:00,95.62,95.64,95.49,95.53,10631.0,91.4899,91.509,91.3655,91.4038,10631.0
2017-08-31 15:50:00,95.53,95.59,95.47,95.55,15262.0,91.4038,91.4612,91.3464,91.4229,15262.0
2017-08-31 15:55:00,95.52,95.55,95.4,95.46,47202.0,91.3942,91.4229,91.2794,91.3368,47202.0
2017-09-01 09:30:00,95.79,95.96,95.59,95.59,7092.0,91.6525,91.8152,91.4612,91.4612,7092.0
2017-09-01 09:35:00,95.67,95.96,95.63,95.96,2766.0,91.5377,91.8152,91.4994,91.8152,2766.0
2017-09-01 09:40:00,95.85,96.0,95.69,96.0,3685.0,91.7099,91.8535,91.5569,91.8535,3685.0
2017-09-01 09:45:00,96.05,96.12,95.97,96.09,5043.0,91.9013,91.9683,91.8248,91.9396,5043.0
2017-09-01 09:50:00,96.08,96.08,95.7,95.73,5096.0,91.93,91.93,91.5664,91.5951,5096.0
2017-09-01 09:55:00,95.69,95.77,95.65,95.77,3200.0,91.5569,91.6334,91.5186,91.6334,3200.0
2017-09-01 10:00:00,95.78,95.78,95.44,95.44,2795.0,91.643,91.643,91.3176,91.3176,2795.0
2017-09-01 10:05:00,95.48,95.6,95.39,95.39,3177.0,91.3559,91.4707,91.2698,91.2698,3177.0
2017-09-01 10:10:00,95.4,95.62,95.4,95.62,12841.0,91.2794,91.4899,91.2794,91.4899,12841.0
2017-09-01 10:15:00,95.63,95.63,95.51,95.58,2705.0,91.4994,91.4994,91.3846,91.4516,2705.0
2017-09-01 10:20:00,95.54,95.56,95.53,95.54,1305.0,91.4133,91.4325,91.4038,91.4133,1305.0
2017-09-01 10:25:00,95.54,95.56,95.46,95.56,1200.0,91.4133,91.4325,91.3368,91.4325,1200.0
2017-09-01 10:30:00,95.53,95.64,95.49,95.61,2400.0,91.4038,91.509,91.3655,91.4803,2400.0
2017-09-01 10:35:00,95.64,95.69,95.59,95.69,1435.0,91.509,91.5569,91.4612,91.5569,1435.0
2017-09-01 10:40:00,95.68,95.71,95.65,95.7,2195.0,91.5473,91.576,91.5186,91.5664,2195.0
2017-09-01 10:45:00,95.75,95.8,95.71,95.74,2900.0,91.6143,91.6621,91.576,91.6047,2900.0
2017-09-01 10:50:00,95.74,95.76,95.71,95.76,1300.0,91.6047,91.6238,91.576,91.6238,1300.0
2017-09-01 10:55:00,95.77,95.81,95.75,95.81,2956.0,91.6334,91.6717,91.6143,91.6717,2956.0
2017-09-01 11:00:00,95.75,95.75,95.66,95.66,5301.0,91.6143,91.6143,91.5281,91.5281,5301.0
2017-09-01 11:05:00,95.65,95.65,95.49,95.59,2500.0,91.5186,91.5186,91.3655,91.4612,2500.0
2017-09-01 11:10:00,95.58,95.6,95.58,95.6,900.0,91.4516,91.4707,91.4516,91.4707,900.0
2017-09-01 11:15:00,95.53,95.57,95.47,95.47,6134.0,91.4038,91.442,91.3464,91.3464,6134.0
2017-09-01 11:20:00,95.43,95.56,95.43,95.46,3504.0,91.3081,91.4325,91.3081,91.3368,3504.0
2017-09-01 11:25:00,95.45,95.49,95.34,95.37,2731.0,91.3272,91.3655,91.222,91.2507,2731.0
2017-09-01 11:30:00,95.41,95.44,95.35,95.44,1727.0,91.2889,91.3176,91.2315,91.3176,1727.0
2017-09-01 11:35:00,95.44,95.44,95.33,95.34,4200.0,91.3176,91.3176,91.2124,91.222,4200.0
2017-09-01 11:40:00,95.35,95.35,95.22,95.23,3032.0,91.2315,91.2315,91.1072,91.1167,3032.0
2017-09-01 11:45:00,95.25,95.3,95.21,95.3,2638.0,91.1359,91.1837,91.0976,91.1837,2638.0
2017-09-01 11:50:00,95.37,95.44,95.36,95.44,800.0,91.2507,91.3176,91.2411,91.3176,800.0
2017-09-01 11:55:00,95.48,95.48,95.39,95.45,4200.0,91.3559,91.3559,91.2698,91.3272,4200.0
2017-09-01 12:00:00,95.42,95.63,95.42,95.56,10568.0,91.2985,91.4994,91.2985,91.4325,10568.0
2017-09-01 12:05:00,95.58,95.59,95.49,95.52,1805.0,91.4516,91.4612,91.3655,91.3942,1805.0
2017-09-01 12:10:00,95.49,95.6,95.49,95.6,3891.0,91.3655,91.4707,91.3655,91.4707,3891.0
2017-09-01 12:15:00,95.62,95.63,95.59,95.59,2100.0,91.4899,91.4994,91.4612,91.4612,2100.0
2017-09-01 12:20:00,95.58,95.6,95.57,95.6,820.0,91.4516,91.4707,91.442,91.4707,820.0
2017-09-01 12:25:00,95.58,95.61,95.56,95.61,1000.0,91.4516,91.4803,91.4325,91.4803,1000.0
2017-09-01 12:30:00,95.59,95.59,95.55,95.55,800.0,91.4612,91.4612,91.4229,91.4229,800.0
2017-09-01 12:35:00,95.56,95.56,95.56,95.56,100.0,91.4325,91.4325,91.4325,91.4325,100.0
2017-09-01 12:40:00,95.59,95.62,95.57,95.61,2500.0,91.4612,91.4899,91.442,91.4803,2500.0
2017-09-01 12:45:00,95.62,95.65,95.6,95.6,1026.0,91.4899,91.5186,91.4707,91.4707,1026.0
2017-09-01 12:50:00,95.58,95.64,95.57,95.57,2588.0,91.4516,91.509,91.442,91.442,2588.0
2017-09-01 12:55:00,95.59,95.6,95.5,95.52,2900.0,91.4612,91.4707,91.3751,91.3942,2900.0
2017-09-01 13:00:00,95.49,95.49,95.39,95.39,1191.0,91.3655,91.3655,91.2698,91.2698,1191.0
2017-09-01 13:05:00,95.4,95.42,95.35,95.42,2700.0,91.2794,91.2985,91.2315,91.2985,2700.0
2017-09-01 13:10:00,95.39,95.45,95.35,95.43,3538.0,91.2698,91.3272,91.2315,91.3081,3538.0
2017-09-01 13:15:00,95.41,95.45,95.39,95.45,5000.0,91.2889,91.3272,91.2698,91.3272,5000.0
2017-09-01 13:20:00,95.42,95.42,95.36,95.42,1900.0,91.2985,91.2985,91.2411,91.2985,1900.0
2017-09-01 13:25:00,95.46,95.49,95.46,95.49,400.0,91.3368,91.3655,91.3368,91.3655,400.0
2017-09-01 13:30:00,95.49,95.49,95.4,95.41,2773.0,91.3655,91.3655,91.2794,91.2889,2773.0
2017-09-01 13:35:00,95.45,95.5,95.44,95.48,2200.0,91.3272,91.3751,91.3176,91.3559,2200.0
2017-09-01 13:40:00,95.48,95.48,95.43,95.44,1200.0,91.3559,91.3559,91.3081,91.3176,1200.0
2017-09-01 13:45:00,95.43,95.44,95.41,95.42,1402.0,91.3081,91.3176,91.2889,91.2985,1402.0
2017-09-01 13:50:00,95.43,95.43,95.38,95.43,3900.0,91.3081,91.3081,91.2602,91.3081,3900.0
2017-09-01 13:55:00,95.44,95.48,95.44,95.48,1430.0,91.3176,91.3559,91.3176,91.3559,1430.0
2017-09-01 14:00:00,95.48,95.55,95.45,95.55,6876.0,91.3559,91.4229,91.3272,91.4229,6876.0
2017-09-01 14:05:00,95.56,95.62,95.55,95.57,2170.0,91.4325,91.4899,91.4229,91.442,2170.0
2017-09-01 14:10:00,95.58,95.62,95.58,95.58,2100.0,91.4516,91.4899,91.4516,91.4516,2100.0
2017-09-01 14:15:00,95.58,95.63,95.56,95.61,2680.0,91.4516,91.4994,91.4325,91.4803,2680.0
2017-09-01 14:20:00,95.62,95.67,95.62,95.67,2215.0,91.4899,91.5377,91.4899,91.5377,2215.0
2017-09-01 14:25:00,95.69,95.69,95.63,95.68,3400.0,91.5569,91.5569,91.4994,91.5473,3400.0
2017-09-01 14:30:00,95.65,95.65,95.62,95.63,1319.0,91.5186,91.5186,91.4899,91.4994,1319.0
2017-09-01 14:35:00,95.65,95.71,95.65,95.71,2114.0,91.5186,91.576,91.5186,91.576,2114.0
2017-09-01 14:40:00,95.71,95.71,95.68,95.68,700.0,91.576,91.576,91.5473,91.5473,700.0
2017-09-01 14:45:00,95.66,95.71,95.66,95.71,2200.0,91.5281,91.576,91.5281,91.576,2200.0
2017-09-01 14:50:00,95.69,95.69,95.62,95.62,4298.0,91.5569,91.5569,91.4899,91.4899,4298.0
2017-09-01 14:55:00,95.63,95.67,95.63,95.64,500.0,91.4994,91.5377,91.4994,91.509,500.0
2017-09-01 15:00:00,95.67,95.71,95.67,95.69,1900.0,91.5377,91.576,91.5377,91.5569,1900.0
2017-09-01 15:05:00,95.7,95.73,95.7,95.73,2863.0,91.5664,91.5951,91.5664,91.5951,2863.0
2017-09-01 15:10:00,95.74,95.74,95.69,95.71,1740.0,91.6047,91.6047,91.5569,91.576,1740.0
2017-09-01 15:15:00,95.69,95.69,95.66,95.69,3959.0,91.5569,91.5569,91.5281,91.5569,3959.0
2017-09-01 15:20:00,95.69,95.76,95.69,95.7,4411.0,91.5569,91.6238,91.5569,91.5664,4411.0
2017-09-01 15:25:00,95.7,95.73,95.69,95.73,3301.0,91.5664,91.5951,91.5569,91.5951,3301.0
2017-09-01 15:30:00,95.73,95.74,95.68,95.71,4784.0,91.5951,91.6047,91.5473,91.576,4784.0
2017-09-01 15:35:00,95.72,95.76,95.7,95.76,3424.0,91.5856,91.6238,91.5664,91.6238,3424.0
2017-09-01 15:40:00,95.74,95.74,95.68,95.68,3667.0,91.6047,91.6047,91.5473,91.5473,3667.0
2017-09-01 15:45:00,95.7,95.72,95.65,95.71,7730.0,91.5664,91.5856,91.5186,91.576,7730.0
2017-09-01 15:50:00,95.72,95.74,95.65,95.65,8147.0,91.5856,91.6047,91.5186,91.5186,8147.0
2017-09-01 15:55:00,95.65,95.68,95.51,95.53,28642.0,91.5186,91.5473,91.3846,91.4038,28642.0
2017-09-05 09:30:00,95.14,95.3,95.14,95.17,4803.0,91.0306,91.1837,91.0306,91.0593,4803.0
2017-09-05 09:35:00,95.14,95.43,95.14,95.2,4599.0,91.0306,91.3081,91.0306,91.088,4599.0
2017-09-05 09:40:00,95.23,95.27,95.09,95.17,4248.0,91.1167,91.155,90.9828,91.0593,4248.0
2017-09-05 09:45:00,95.24,95.59,95.14,95.59,3102.0,91.1263,91.4612,91.0306,91.4612,3102.0
2017-09-05 09:50:00,95.53,95.53,95.4,95.4,5200.0,91.4038,91.4038,91.2794,91.2794,5200.0
2017-09-05 09:55:00,95.39,95.49,95.35,95.49,5502.0,91.2698,91.3655,91.2315,91.3655,5502.0
2017-09-05 10:00:00,95.52,95.66,95.34,95.48,13878.0,91.3942,91.5281,91.222,91.3559,13878.0
2017-09-05 10:05:00,95.48,95.63,95.47,95.63,5401.0,91.3559,91.4994,91.3464,91.4994,5401.0
2017-09-05 10:10:00,95.62,95.68,95.58,95.68,1200.0,91.4899,91.5473,91.4516,91.5473,1200.0
2017-09-05 10:15:00,95.71,95.72,95.7,95.7,600.0,91.576,91.5856,91.5664,91.5664,600.0
2017-09-05 10:20:00,95.75,95.75,95.59,95.62,3765.0,91.6143,91.6143,91.4612,91.4899,3765.0
2017-09-05 10:25:00,95.61,95.61,95.57,95.58,946.0,91.4803,91.4803,91.442,91.4516,946.0
2017-09-05 10:30:00,95.61,95.61,95.49,95.5,2913.0,91.4803,91.4803,91.3655,91.3751,2913.0
2017-09-05 10:35:00,95.52,95.7,95.52,95.66,1305.0,91.3942,91.5664,91.3942,91.5281,1305.0
2017-09-05 10:40:00,95.64,95.64,95.47,95.48,4200.0,91.509,91.509,91.3464,91.3559,4200.0
2017-09-05 10:45:00,95.48,95.48,95.34,95.34,4046.0,91.3559,91.3559,91.222,91.222,4046.0
2017-09-05 10:50:00,95.34,95.34,95.32,95.32,500.0,91.222,91.222,91.2028,91.2028,500.0
2017-09-05 10:55:00,95.34,95.42,95.33,95.41,4944.0,91.222,91.2985,91.2124,91.2889,4944.0
2017-09-05 11:00:00,95.35,95.35,95.24,95.35,2305.0,91.2315,91.2315,91.1263,91.2315,2305.0
2017-09-05 11:05:00,95.33,95.4,95.3,95.3,1400.0,91.2124,91.2794,91.1837,91.1837,1400.0
2017-09-05 11:10:00,95.26,95.32,95.23,95.23,2400.0,91.1454,91.2028,91.1167,91.1167,2400.0
2017-09-05 11:15:00,95.25,95.25,95.16,95.19,3600.0,91.1359,91.1359,91.0497,91.0784,3600.0
2017-09-05 11:20:00,95.14,95.2,95.13,95.2,1500.0,91.0306,91.088,91.021,91.088,1500.0
2017-09-05 11:25:00,95.2,95.2,95.16,95.17,4201.0,91.088,91.088,91.0497,91.0593,4201.0
2017-09-05 11:30:00,95.15,95.2,95.12,95.15,2301.0,91.0402,91.088,91.0115,91.0402,2301.0
2017-09-05 11:35:00,95.15,95.19,95.06,95.1,14245.0,91.0402,91.0784,90.9541,90.9923,14245.0
2017-09-05 11:40:00,95.06,95.11,95.06,95.1,1160.0,90.9541,91.0019,90.9541,90.9923,1160.0
2017-09-05 11:45:00,95.11,95.11,95.06,95.09,1400.0,91.0019,91.0019,90.9541,90.9828,1400.0
2017-09-05 11:50:00,95.09,95.09,95.04,95.06,1200.0,90.9828,90.9828,90.9349,90.9541,1200.0
2017-09-05 11:55:00,95.05,95.07,95.02,95.04,4656.0,90.9445,90.9636,90.9158,90.9349,4656.0
2017-09-05 12:00:00,95.04,95.04,94.84,94.84,4800.0,90.9349,90.9349,90.7436,90.7436,4800.0
2017-09-05 12:05:00,94.81,94.86,94.75,94.79,3655.0,90.7149,90.7627,90.6575,90.6957,3655.0
2017-09-05 12:10:00,94.82,94.82,94.71,94.73,5420.0,90.7244,90.7244,90.6192,90.6383,5420.0
2017-09-05 12:15:00,94.79,94.79,94.7,94.7,500.0,90.6957,90.6957,90.6096,90.6096,500.0
2017-09-05 12:20:00,94.72,94.8,94.71,94.74,2900.0,90.6287,90.7053,90.6192,90.6479,2900.0
2017-09-05 12:25:00,94.76,94.76,94.67,94.71,5454.0,90.667,90.667,90.5809,90.6192,5454.0
2017-09-05 12:30:00,94.68,94.68,94.53,94.53,3944.0,90.5905,90.5905,90.447,90.447,3944.0
2017-09-05 12:35:00,94.59,94.64,94.56,94.61,3408.0,90.5044,90.5522,90.4757,90.5235,3408.0
2017-09-05 12:40:00,94.6,94.67,94.56,94.65,1800.0,90.5139,90.5809,90.4757,90.5618,1800.0
2017-09-05 12:45:00,94.63,94.63,94.52,94.55,3241.0,90.5426,90.5426,90.4374,90.4661,3241.0
2017-09-05 12:50:00,94.56,94.63,94.55,94.59,3100.0,90.4757,90.5426,90.4661,90.5044,3100.0
2017-09-05 12:55:00,94.63,94.64,94.56,94.61,2500.0,90.5426,90.5522,90.4757,90.5235,2500.0
2017-09-05 13:00:00,94.6,94.61,94.49,94.53,5886.0,90.5139,90.5235,90.4087,90.447,5886.0
2017-09-05 13:05:00,94.51,94.58,94.45,94.45,2400.0,90.4278,90.4948,90.3704,90.3704,2400.0
2017-09-05 13:10:00,94.44,94.49,94.39,94.44,1700.0,90.3608,90.4087,90.313,90.3608,1700.0
2017-09-05 13:15:00,94.49,94.7,94.45,94.69,4614.0,90.4087,90.6096,90.3704,90.6,4614.0
2017-09-05 13:20:00,94.68,94.74,94.61,94.61,3160.0,90.5905,90.6479,90.5235,90.5235,3160.0
2017-09-05 13:25:00,94.64,94.64,94.58,94.59,2224.0,90.5522,90.5522,90.4948,90.5044,2224.0
2017-09-05 13:30:00,94.6,94.6,94.54,94.54,1450.0,90.5139,90.5139,90.4565,90.4565,1450.0
2017-09-05 13:35:00,94.59,94.73,94.59,94.69,7506.0,90.5044,90.6383,90.5044,90.6,7506.0
2017-09-05 13:40:00,94.73,94.75,94.7,94.7,1400.0,90.6383,90.6575,90.6096,90.6096,1400.0
2017-09-05 13:45:00,94.7,94.72,94.69,94.72,630.0,90.6096,90.6287,90.6,90.6287,630.0
2017-09-05 13:50:00,94.69,94.83,94.68,94.83,2150.0,90.6,90.734,90.5905,90.734,2150.0
2017-09-05 13:55:00,94.82,94.82,94.76,94.82,2683.0,90.7244,90.7244,90.667,90.7244,2683.0
2017-09-05 14:00:00,94.81,94.86,94.76,94.84,4347.0,90.7149,90.7627,90.667,90.7436,4347.0
2017-09-05 14:05:00,94.82,94.84,94.77,94.78,3180.0,90.7244,90.7436,90.6766,90.6862,3180.0
2017-09-05 14:10:00,94.79,94.81,94.72,94.76,2800.0,90.6957,90.7149,90.6287,90.667,2800.0
2017-09-05 14:15:00,94.76,94.79,94.72,94.73,5229.0,90.667,90.6957,90.6287,90.6383,5229.0
2017-09-05 14:20:00,94.78,94.87,94.73,94.83,3836.0,90.6862,90.7723,90.6383,90.734,3836.0
2017-09-05 14:25:00,94.86,95.03,94.85,94.98,3100.0,90.7627,90.9254,90.7531,90.8775,3100.0
2017-09-05 14:30:00,94.94,95.01,94.91,95.0,4543.0,90.8392,90.9062,90.8105,90.8967,4543.0
2017-09-05 14:35:00,95.03,95.03,94.95,94.99,3607.0,90.9254,90.9254,90.8488,90.8871,3607.0
2017-09-05 14:40:00,94.97,95.02,94.95,94.97,1649.0,90.868,90.9158,90.8488,90.868,1649.0
2017-09-05 14:45:00,95.0,95.03,94.95,95.02,1900.0,90.8967,90.9254,90.8488,90.9158,1900.0
2017-09-05 14:50:00,95.01,95.02,94.94,95.0,2114.0,90.9062,90.9158,90.8392,90.8967,2114.0
2017-09-05 14:55:00,94.97,94.98,94.94,94.94,1405.0,90.868,90.8775,90.8392,90.8392,1405.0
2017-09-05 15:00:00,94.97,94.99,94.88,94.95,5321.0,90.868,90.8871,90.7818,90.8488,5321.0
2017-09-05 15:05:00,94.92,94.92,94.79,94.88,9337.0,90.8201,90.8201,90.6957,90.7818,9337.0
2017-09-05 15:10:00,94.88,94.89,94.82,94.87,3455.0,90.7818,90.7914,90.7244,90.7723,3455.0
2017-09-05 15:15:00,94.85,94.88,94.83,94.85,4814.0,90.7531,90.7818,90.734,90.7531,4814.0
2017-09-05 15:20:00,94.85,94.86,94.78,94.79,4050.0,90.7531,90.7627,90.6862,90.6957,4050.0
2017-09-05 15:25:00,94.8,94.91,94.8,94.89,6568.0,90.7053,90.8105,90.7053,90.7914,6568.0
2017-09-05 15:30:00,94.9,95.02,94.89,95.01,9902.0,90.801,90.9158,90.7914,90.9062,9902.0
2017-09-05 15:35:00,95.01,95.01,94.88,94.89,7588.0,90.9062,90.9062,90.7818,90.7914,7588.0
2017-09-05 15:40:00,94.89,94.9,94.83,94.89,7190.0,90.7914,90.801,90.734,90.7914,7190.0
2017-09-05 15:45:00,94.89,94.93,94.86,94.92,11411.0,90.7914,90.8297,90.7627,90.8201,11411.0
2017-09-05 15:50:00,94.93,94.96,94.87,94.95,19783.0,90.8297,90.8584,90.7723,90.8488,19783.0
2017-09-05 15:55:00,94.93,94.93,94.8,94.88,52478.0,90.8297,90.8297,90.7053,90.7818,52478.0
2017-09-06 09:30:00,95.15,95.41,95.15,95.27,5727.0,91.0402,91.2889,91.0402,91.155,5727.0
2017-09-06 09:35:00,95.2,95.29,94.99,94.99,9822.0,91.088,91.1741,90.8871,90.8871,9822.0
2017-09-06 09:40:00,95.0,95.08,94.87,94.96,5701.0,90.8967,90.9732,90.7723,90.8584,5701.0
2017-09-06 09:45:00,95.06,95.09,95.0,95.03,7446.0,90.9541,90.9828,90.8967,90.9254,7446.0
2017-09-06 09:50:00,95.03,95.04,94.93,94.94,5300.0,90.9254,90.9349,90.8297,90.8392,5300.0
2017-09-06 09:55:00,94.98,95.11,94.97,95.09,7316.0,90.8775,91.0019,90.868,90.9828,7316.0
2017-09-06 10:00:00,95.02,95.03,94.94,94.98,3779.0,90.9158,90.9254,90.8392,90.8775,3779.0
2017-09-06 10:05:00,95.0,95.09,94.91,94.93,2274.0,90.8967,90.9828,90.8105,90.8297,2274.0
2017-09-06 10:10:00,94.97,95.04,94.93,94.94,4402.0,90.868,90.9349,90.8297,90.8392,4402.0
2017-09-06 10:15:00,94.94,95.03,94.92,94.96,7713.0,90.8392,90.9254,90.8201,90.8584,7713.0
2017-09-06 10:20:00,94.94,94.99,94.9,94.93,3000.0,90.8392,90.8871,90.801,90.8297,3000.0
2017-09-06 10:25:00,94.92,95.05,94.92,95.02,3423.0,90.8201,90.9445,90.8201,90.9158,3423.0
2017-09-06 10:30:00,94.99,95.05,94.99,95.03,4210.0,90.8871,90.9445,90.8871,90.9254,4210.0
2017-09-06 10:35:00,95.0,95.01,94.9,94.97,1990.0,90.8967,90.9062,90.801,90.868,1990.0
2017-09-06 10:40:00,94.97,95.04,94.92,95.0,2496.0,90.868,90.9349,90.8201,90.8967,2496.0
2017-09-06 10:45:00,94.99,95.07,94.91,95.06,3310.0,90.8871,90.9636,90.8105,90.9541,3310.0
2017-09-06 10:50:00,95.09,95.15,95.02,95.08,1800.0,90.9828,91.0402,90.9158,90.9732,1800.0
2017-09-06 10:55:00,95.05,95.11,95.02,95.1,10003.0,90.9445,91.0019,90.9158,90.9923,10003.0
2017-09-06 11:00:00,95.03,95.17,95.03,95.05,3800.0,90.9254,91.0593,90.9254,90.9445,3800.0
2017-09-06 11:05:00,95.05,95.05,94.77,94.78,5607.0,90.9445,90.9445,90.6766,90.6862,5607.0
2017-09-06 11:10:00,94.77,94.77,94.66,94.68,2213.0,90.6766,90.6766,90.5713,90.5905,2213.0
2017-09-06 11:15:00,94.68,94.84,94.68,94.83,2601.0,90.5905,90.7436,90.5905,90.734,2601.0
2017-09-06 11:20:00,94.84,94.88,94.8,94.87,13349.0,90.7436,90.7818,90.7053,90.7723,13349.0
2017-09-06 11:25:00,94.88,94.99,94.87,94.92,3500.0,90.7818,90.8871,90.7723,90.8201,3500.0
2017-09-06 11:30:00,94.91,94.97,94.85,94.94,4869.0,90.8105,90.868,90.7531,90.8392,4869.0
2017-09-06 11:35:00,94.94,95.03,94.93,94.95,4398.0,90.8392,90.9254,90.8297,90.8488,4398.0
2017-09-06 11:40:00,94.95,94.96,94.91,94.92,1500.0,90.8488,90.8584,90.8105,90.8201,1500.0
2017-09-06 11:45:00,94.92,95.0,94.91,94.92,1600.0,90.8201,90.8967,90.8105,90.8201,1600.0
2017-09-06 11:50:00,94.96,94.97,94.92,94.94,4157.0,90.8584,90.868,90.8201,90.8392,4157.0
2017-09-06 11:55:00,94.92,94.96,94.9,94.93,6631.0,90.8201,90.8584,90.801,90.8297,6631.0
2017-09-06 12:00:00,94.92,94.97,94.86,94.9,3290.0,90.8201,90.868,90.7627,90.801,3290.0
2017-09-06 12:05:00,94.93,95.0,94.92,94.98,2380.0,90.8297,90.8967,90.8201,90.8775,2380.0
2017-09-06 12:10:00,95.01,95.07,94.98,95.07,2400.0,90.9062,90.9636,90.8775,90.9636,2400.0
2017-09-06 12:15:00,95.07,95.09,95.03,95.07,2281.0,90.9636,90.9828,90.9254,90.9636,2281.0
2017-09-06 12:20:00,95.07,95.13,95.05,95.13,1705.0,90.9636,91.021,90.9445,91.021,1705.0
2017-09-06 12:25:00,95.15,95.18,95.13,95.13,3150.0,91.0402,91.0689,91.021,91.021,3150.0
2017-09-06 12:30:00,95.13,95.16,95.04,95.07,6322.0,91.021,91.0497,90.9349,90.9636,6322.0
2017-09-06 12:35:00,95.06,95.11,94.93,95.0,5621.0,90.9541,91.0019,90.8297,90.8967,5621.0
2017-09-06 12:40:00,94.96,95.1,94.93,95.09,11018.0,90.8584,90.9923,90.8297,90.9828,11018.0
2017-09-06 12:45:00,95.09,95.12,95.05,95.09,1000.0,90.9828,91.0115,90.9445,90.9828,1000.0
2017-09-06 12:50:00,95.05,95.12,95.05,95.12,600.0,90.9445,91.0115,90.9445,91.0115,600.0
2017-09-06 12:55:00,95.09,95.17,95.09,95.15,1909.0,90.9828,91.0593,90.9828,91.0402,1909.0
2017-09-06 13:00:00,95.19,95.19,95.15,95.18,500.0,91.0784,91.0784,91.0402,91.0689,500.0
2017-09-06 13:05:00,95.19,95.24,95.16,95.19,2900.0,91.0784,91.1263,91.0497,91.0784,2900.0
2017-09-06 13:10:00,95.17,95.2,95.12,95.12,1200.0,91.0593,91.088,91.0115,91.0115,1200.0
2017-09-06 13:15:00,95.12,95.13,95.07,95.11,3361.0,91.0115,91.021,90.9636,91.0019,3361.0
2017-09-06 13:20:00,95.11,95.13,95.11,95.11,1003.0,91.0019,91.021,91.0019,91.0019,1003.0
2017-09-06 13:25:00,95.1,95.16,95.1,95.14,3901.0,90.9923,91.0497,90.9923,91.0306,3901.0
2017-09-06 13:30:00,95.15,95.17,95.12,95.14,2349.0,91.0402,91.0593,91.0115,91.0306,2349.0
2017-09-06 13:35:00,95.12,95.21,95.12,95.19,4149.0,91.0115,91.0976,91.0115,91.0784,4149.0
2017-09-06 13:40:00,95.16,95.2,95.16,95.2,900.0,91.0497,91.088,91.0497,91.088,900.0
2017-09-06 13:45:00,95.18,95.23,95.18,95.18,3149.0,91.0689,91.1167,91.0689,91.0689,3149.0
2017-09-06 13:50:00,95.18,95.21,95.18,95.19,1723.0,91.0689,91.0976,91.0689,91.0784,1723.0
2017-09-06 13:55:00,95.2,95.2,95.16,95.17,1525.0,91.088,91.088,91.0497,91.0593,1525.0
2017-09-06 14:00:00,95.16,95.22,95.16,95.19,6282.0,91.0497,91.1072,91.0497,91.0784,6282.0
2017-09-06 14:05:00,95.21,95.25,95.2,95.25,2400.0,91.0976,91.1359,91.088,91.1359,2400.0
2017-09-06 14:10:00,95.27,95.31,95.26,95.29,5962.0,91.155,91.1933,91.1454,91.1741,5962.0
2017-09-06 14:15:00,95.31,95.32,95.3,95.31,428.0,91.1933,91.2028,91.1837,91.1933,428.0
2017-09-06 14:20:00,95.3,95.33,95.3,95.32,4324.0,91.1837,91.2124,91.1837,91.2028,4324.0
2017-09-06 14:25:00,95.33,95.33,95.18,95.24,15158.0,91.2124,91.2124,91.0689,91.1263,15158.0
2017-09-06 14:30:00,95.26,95.26,95.16,95.21,1810.0,91.1454,91.1454,91.0497,91.0976,1810.0
2017-09-06 14:35:00,95.21,95.23,95.04,95.1,16314.0,91.0976,91.1167,90.9349,90.9923,16314.0
2017-09-06 14:40:00,95.13,95.14,95.03,95.03,4125.0,91.021,91.0306,90.9254,90.9254,4125.0
2017-09-06 14:45:00,95.04,95.1,95.03,95.07,3454.0,90.9349,90.9923,90.9254,90.9636,3454.0
2017-09-06 14:50:00,95.05,95.1,95.05,95.1,2075.0,90.9445,90.9923,90.9445,90.9923,2075.0
2017-09-06 14:55:00,95.1,95.14,95.07,95.1,4255.0,90.9923,91.0306,90.9636,90.9923,4255.0
2017-09-06 15:00:00,95.08,95.09,95.0,95.06,13200.0,90.9732,90.9828,90.8967,90.9541,13200.0
2017-09-06 15:05:00,95.07,95.1,95.07,95.08,7226.0,90.9636,90.9923,90.9636,90.9732,7226.0
2017-09-06 15:10:00,95.09,95.09,95.05,95.05,3694.0,90.9828,90.9828,90.9445,90.9445,3694.0
2017-09-06 15:15:00,95.06,95.07,95.0,95.04,27728.0,90.9541,90.9636,90.8967,90.9349,27728.0
2017-09-06 15:20:00,95.06,95.15,95.04,95.15,17844.0,90.9541,91.0402,90.9349,91.0402,17844.0
2017-09-06 15:25:00,95.16,95.19,95.13,95.17,7025.0,91.0497,91.0784,91.021,91.0593,7025.0
2017-09-06 15:30:00,95.16,95.18,95.1,95.11,9200.0,91.0497,91.0689,90.9923,91.0019,9200.0
2017-09-06 15:35:00,95.1,95.11,95.05,95.06,5741.0,90.9923,91.0019,90.9445,90.9541,5741.0
2017-09-06 15:40:00,95.06,95.07,95.0,95.0,8038.0,90.9541,90.9636,90.8967,90.8967,8038.0
2017-09-06 15:45:00,95.0,95.0,94.88,94.88,13435.0,90.8967,90.8967,90.7818,90.7818,13435.0
2017-09-06 15:50:00,94.88,94.88,94.73,94.77,19370.0,90.7818,90.7818,90.6383,90.6766,19370.0
2017-09-06 15:55:00,94.74,94.78,94.69,94.78,38762.0,90.6479,90.6862,90.6,90.6862,38762.0
2017-09-07 09:30:00,94.85,95.36,94.54,95.25,13358.0,90.7531,91.2411,90.4565,91.1359,13358.0
2017-09-07 09:35:00,95.18,95.6,95.05,95.57,7110.0,91.0689,91.4707,90.9445,91.442,7110.0
2017-09-07 09:40:00,95.47,95.49,95.11,95.2,9320.0,91.3464,91.3655,91.0019,91.088,9320.0
2017-09-07 09:45:00,95.25,95.28,94.9,95.07,12500.0,91.1359,91.1646,90.801,90.9636,12500.0
2017-09-07 09:50:00,95.06,95.07,94.95,95.02,5774.0,90.9541,90.9636,90.8488,90.9158,5774.0
2017-09-07 09:55:00,95.04,95.08,94.96,95.01,2700.0,90.9349,90.9732,90.8584,90.9062,2700.0
2017-09-07 10:00:00,95.0,95.03,94.93,94.94,4443.0,90.8967,90.9254,90.8297,90.8392,4443.0
2017-09-07 10:05:00,94.94,95.04,94.89,94.96,8201.0,90.8392,90.9349,90.7914,90.8584,8201.0
2017-09-07 10:10:00,94.98,95.03,94.91,95.0,6650.0,90.8775,90.9254,90.8105,90.8967,6650.0
2017-09-07 10:15:00,95.02,95.03,94.88,94.88,4493.0,90.9158,90.9254,90.7818,90.7818,4493.0
2017-09-07 10:20:00,94.9,95.05,94.9,94.98,4169.0,90.801,90.9445,90.801,90.8775,4169.0
2017-09-07 10:25:00,94.99,95.02,94.93,94.97,2573.0,90.8871,90.9158,90.8297,90.868,2573.0
2017-09-07 10:30:00,94.95,95.22,94.94,95.19,28090.0,90.8488,91.1072,90.8392,91.0784,28090.0
2017-09-07 10:35:00,95.26,95.29,95.22,95.22,16023.0,91.1454,91.1741,91.1072,91.1072,16023.0
2017-09-07 10:40:00,95.24,95.29,95.21,95.21,7800.0,91.1263,91.1741,91.0976,91.0976,7800.0
2017-09-07 10:45:00,95.24,95.38,95.24,95.38,4400.0,91.1263,91.2602,91.1263,91.2602,4400.0
2017-09-07 10:50:00,95.34,95.34,95.25,95.3,2150.0,91.222,91.222,91.1359,91.1837,2150.0
2017-09-07 10:55:00,95.25,95.31,95.16,95.16,1800.0,91.1359,91.1933,91.0497,91.0497,1800.0
2017-09-07 11:00:00,95.21,95.25,95.18,95.21,4197.0,91.0976,91.1359,91.0689,91.0976,4197.0
2017-09-07 11:05:00,95.21,95.24,95.18,95.22,3166.0,91.0976,91.1263,91.0689,91.1072,3166.0
2017-09-07 11:10:00,95.22,95.24,95.2,95.22,3610.0,91.1072,91.1263,91.088,91.1072,3610.0
2017-09-07 11:15:00,95.22,95.26,95.22,95.24,3400.0,91.1072,91.1454,91.1072,91.1263,3400.0
2017-09-07 11:20:00,95.17,95.23,95.14,95.23,2638.0,91.0593,91.1167,91.0306,91.1167,2638.0
2017-09-07 11:25:00,95.23,95.23,95.13,95.18,6651.0,91.1167,91.1167,91.021,91.0689,6651.0
2017-09-07 11:30:00,95.16,95.27,95.16,95.25,1750.0,91.0497,91.155,91.0497,91.1359,1750.0
2017-09-07 11:35:00,95.26,95.38,95.26,95.33,3130.0,91.1454,91.2602,91.1454,91.2124,3130.0
2017-09-07 11:40:00,95.34,95.37,95.29,95.37,1300.0,91.222,91.2507,91.1741,91.2507,1300.0
2017-09-07 11:45:00,95.37,95.39,95.33,95.33,900.0,91.2507,91.2698,91.2124,91.2124,900.0
2017-09-07 11:50:00,95.3,95.41,95.3,95.41,1977.0,91.1837,91.2889,91.1837,91.2889,1977.0
2017-09-07 11:55:00,95.4,95.4,95.37,95.38,727.0,91.2794,91.2794,91.2507,91.2602,727.0
2017-09-07 12:00:00,95.39,95.39,95.32,95.34,1800.0,91.2698,91.2698,91.2028,91.222,1800.0
2017-09-07 12:05:00,95.37,95.43,95.29,95.43,2209.0,91.2507,91.3081,91.1741,91.3081,2209.0
2017-09-07 12:10:00,95.42,95.48,95.4,95.48,1912.0,91.2985,91.3559,91.2794,91.3559,1912.0
2017-09-07 12:15:00,95.51,95.51,95.45,95.49,1661.0,91.3846,91.3846,91.3272,91.3655,1661.0
2017-09-07 12:20:00,95.5,95.52,95.47,95.52,1649.0,91.3751,91.3942,91.3464,91.3942,1649.0
2017-09-07 12:25:00,95.52,95.57,95.49,95.52,12720.0,91.3942,91.442,91.3655,91.3942,12720.0
2017-09-07 12:30:00,95.53,95.58,95.53,95.54,1388.0,91.4038,91.4516,91.4038,91.4133,1388.0
2017-09-07 12:35:00,95.53,95.73,95.53,95.73,4201.0,91.4038,91.5951,91.4038,91.5951,4201.0
2017-09-07 12:40:00,95.73,95.78,95.67,95.78,10246.0,91.5951,91.643,91.5377,91.643,10246.0
2017-09-07 12:45:00,95.75,95.8,95.73,95.73,2194.0,91.6143,91.6621,91.5951,91.5951,2194.0
2017-09-07 12:50:00,95.77,95.77,95.37,95.5,25047.0,91.6334,91.6334,91.2507,91.3751,25047.0
2017-09-07 12:55:00,95.53,95.66,95.52,95.62,5291.0,91.4038,91.5281,91.3942,91.4899,5291.0
2017-09-07 13:00:00,95.63,95.73,95.61,95.72,4091.0,91.4994,91.5951,91.4803,91.5856,4091.0
2017-09-07 13:05:00,95.67,95.76,95.67,95.76,1400.0,91.5377,91.6238,91.5377,91.6238,1400.0
2017-09-07 13:10:00,95.71,95.8,95.7,95.73,4697.0,91.576,91.6621,91.5664,91.5951,4697.0
2017-09-07 13:15:00,95.72,95.74,95.68,95.69,1599.0,91.5856,91.6047,91.5473,91.5569,1599.0
2017-09-07 13:20:00,95.69,95.73,95.68,95.68,2834.0,91.5569,91.5951,91.5473,91.5473,2834.0
2017-09-07 13:25:00,95.7,95.75,95.64,95.75,2128.0,91.5664,91.6143,91.509,91.6143,2128.0
2017-09-07 13:30:00,95.71,95.78,95.71,95.72,2532.0,91.576,91.643,91.576,91.5856,2532.0
2017-09-07 13:35:00,95.73,95.78,95.73,95.78,10836.0,91.5951,91.643,91.5951,91.643,10836.0
2017-09-07 13:40:00,95.78,95.87,95.71,95.72,10271.0,91.643,91.7291,91.576,91.5856,10271.0
2017-09-07 13:45:00,95.78,95.8,95.76,95.8,2092.0,91.643,91.6621,91.6238,91.6621,2092.0
2017-09-07 13:50:00,95.8,95.89,95.8,95.82,7798.0,91.6621,91.7482,91.6621,91.6812,7798.0
2017-09-07 13:55:00,95.85,95.86,95.78,95.78,2051.0,91.7099,91.7195,91.643,91.643,2051.0
2017-09-07 14:00:00,95.73,95.8,95.73,95.79,3592.0,91.5951,91.6621,91.5951,91.6525,3592.0
2017-09-07 14:05:00,95.78,95.84,95.77,95.84,1800.0,91.643,91.7004,91.6334,91.7004,1800.0
2017-09-07 14:10:00,95.84,95.84,95.73,95.73,2502.0,91.7004,91.7004,91.5951,91.5951,2502.0
2017-09-07 14:15:00,95.76,95.79,95.73,95.73,2200.0,91.6238,91.6525,91.5951,91.5951,2200.0
2017-09-07 14:20:00,95.75,95.77,95.54,95.58,11179.0,91.6143,91.6334,91.4133,91.4516,11179.0
2017-09-07 14:25:00,95.61,95.68,95.61,95.61,2299.0,91.4803,91.5473,91.4803,91.4803,2299.0
2017-09-07 14:30:00,95.64,95.67,95.59,95.59,2600.0,91.509,91.5377,91.4612,91.4612,2600.0
2017-09-07 14:35:00,95.62,95.69,95.6,95.66,3560.0,91.4899,91.5569,91.4707,91.5281,3560.0
2017-09-07 14:40:00,95.6,95.73,95.6,95.69,2600.0,91.4707,91.5951,91.4707,91.5569,2600.0
2017-09-07 14:45:00,95.73,95.81,95.68,95.72,3318.0,91.5951,91.6717,91.5473,91.5856,3318.0
2017-09-07 14:50:00,95.68,95.77,95.67,95.75,5538.0,91.5473,91.6334,91.5377,91.6143,5538.0
2017-09-07 14:55:00,95.73,95.79,95.71,95.78,5554.0,91.5951,91.6525,91.576,91.643,5554.0
2017-09-07 15:00:00,95.8,95.8,95.71,95.71,1600.0,91.6621,91.6621,91.576,91.576,1600.0
2017-09-07 15:05:00,95.73,95.78,95.72,95.78,3983.0,91.5951,91.643,91.5856,91.643,3983.0
2017-09-07 15:10:00,95.77,95.78,95.67,95.75,3500.0,91.6334,91.643,91.5377,91.6143,3500.0
2017-09-07 15:15:00,95.76,95.8,95.71,95.8,4742.0,91.6238,91.6621,91.576,91.6621,4742.0
2017-09-07 15:20:00,95.77,95.78,95.63,95.66,3397.0,91.6334,91.643,91.4994,91.5281,3397.0
2017-09-07 15:25:00,95.62,95.69,95.62,95.69,4329.0,91.4899,91.5569,91.4899,91.5569,4329.0
2017-09-07 15:30:00,95.7,95.72,95.65,95.65,3787.0,91.5664,91.5856,91.5186,91.5186,3787.0
2017-09-07 15:35:00,95.64,95.82,95.61,95.82,4396.0,91.509,91.6812,91.4803,91.6812,4396.0
2017-09-07 15:40:00,95.82,95.84,95.71,95.84,13692.0,91.6812,91.7004,91.576,91.7004,13692.0
2017-09-07 15:45:00,95.86,96.0,95.79,95.99,25734.0,91.7195,91.8535,91.6525,91.8439,25734.0
2017-09-07 15:50:00,95.99,96.04,95.93,96.04,29247.0,91.8439,91.8917,91.7865,91.8917,29247.0
2017-09-07 15:55:00,96.03,96.16,96.02,96.08,59954.0,91.8822,92.0066,91.8726,91.93,59954.0
2017-09-08 09:30:00,95.87,96.14,95.5,95.8,7488.0,91.7291,91.9874,91.3751,91.6621,7488.0
2017-09-08 09:35:00,95.77,95.92,95.48,95.7,204971.0,91.6334,91.7769,91.3559,91.5664,204971.0
2017-09-08 09:40:00,95.7,95.7,94.99,94.99,12842.0,91.5664,91.5664,90.8871,90.8871,12842.0
2017-09-08 09:45:00,95.0,95.24,95.0,95.22,28478.0,90.8967,91.1263,90.8967,91.1072,28478.0
2017-09-08 09:50:00,95.23,95.27,95.02,95.06,2734.0,91.1167,91.155,90.9158,90.9541,2734.0
2017-09-08 09:55:00,95.06,95.07,94.98,95.07,4986.0,90.9541,90.9636,90.8775,90.9636,4986.0
2017-09-08 10:00:00,95.03,95.19,94.97,95.18,109902.0,90.9254,91.0784,90.868,91.0689,109902.0
2017-09-08 10:05:00,95.22,95.54,95.22,95.49,3506.0,91.1072,91.4133,91.1072,91.3655,3506.0
2017-09-08 10:10:00,95.49,95.49,95.4,95.49,2700.0,91.3655,91.3655,91.2794,91.3655,2700.0
2017-09-08 10:15:00,95.55,95.6,95.55,95.58,1600.0,91.4229,91.4707,91.4229,91.4516,1600.0
2017-09-08 10:20:00,95.52,95.53,95.41,95.51,3300.0,91.3942,91.4038,91.2889,91.3846,3300.0
2017-09-08 10:25:00,95.55,95.59,95.29,95.34,3500.0,91.4229,91.4612,91.1741,91.222,3500.0
2017-09-08 10:30:00,95.3,95.3,95.16,95.23,801.0,91.1837,91.1837,91.0497,91.1167,801.0
2017-09-08 10:35:00,95.2,95.24,95.13,95.13,1570.0,91.088,91.1263,91.021,91.021,1570.0
2017-09-08 10:40:00,95.14,95.19,95.02,95.08,2000.0,91.0306,91.0784,90.9158,90.9732,2000.0
2017-09-08 10:45:00,95.02,95.02,95.02,95.02,100.0,90.9158,90.9158,90.9158,90.9158,100.0
2017-09-08 10:50:00,95.01,95.12,94.95,95.06,5762.0,90.9062,91.0115,90.8488,90.9541,5762.0
2017-09-08 10:55:00,95.08,95.13,95.02,95.02,3587.0,90.9732,91.021,90.9158,90.9158,3587.0
2017-09-08 11:00:00,95.02,95.04,94.72,94.8,9024.0,90.9158,90.9349,90.6287,90.7053,9024.0
2017-09-08 11:05:00,94.8,94.85,94.77,94.79,2522.0,90.7053,90.7531,90.6766,90.6957,2522.0
2017-09-08 11:10:00,94.84,94.85,94.74,94.84,1800.0,90.7436,90.7531,90.6479,90.7436,1800.0
2017-09-08 11:15:00,94.81,94.84,94.74,94.74,3007.0,90.7149,90.7436,90.6479,90.6479,3007.0
2017-09-08 11:20:00,94.69,94.73,94.65,94.7,2142.0,90.6,90.6383,90.5618,90.6096,2142.0
2017-09-08 11:25:00,94.7,94.73,94.68,94.68,4723.0,90.6096,90.6383,90.5905,90.5905,4723.0
2017-09-08 11:30:00,94.69,94.82,94.69,94.78,2400.0,90.6,90.7244,90.6,90.6862,2400.0
2017-09-08 11:35:00,94.83,94.92,94.83,94.87,2933.0,90.734,90.8201,90.734,90.7723,2933.0
2017-09-08 11:40:00,94.89,94.94,94.84,94.9,3600.0,90.7914,90.8392,90.7436,90.801,3600.0
2017-09-08 11:45:00,94.95,95.04,94.94,95.02,1700.0,90.8488,90.9349,90.8392,90.9158,1700.0
2017-09-08 11:50:00,94.97,95.11,94.93,95.07,2200.0,90.868,91.0019,90.8297,90.9636,2200.0
2017-09-08 11:55:00,95.1,95.1,95.03,95.08,2088.0,90.9923,90.9923,90.9254,90.9732,2088.0
2017-09-08 12:00:00,95.03,95.08,94.88,94.92,3900.0,90.9254,90.9732,90.7818,90.8201,3900.0
2017-09-08 12:05:00,94.95,94.95,94.8,94.89,4200.0,90.8488,90.8488,90.7053,90.7914,4200.0
2017-09-08 12:10:00,94.89,94.92,94.73,94.73,3709.0,90.7914,90.8201,90.6383,90.6383,3709.0
2017-09-08 12:15:00,94.71,94.78,94.71,94.72,2300.0,90.6192,90.6862,90.6192,90.6287,2300.0
2017-09-08 12:20:00,94.73,94.81,94.72,94.72,4556.0,90.6383,90.7149,90.6287,90.6287,4556.0
2017-09-08 12:25:00,94.77,94.81,94.76,94.8,2200.0,90.6766,90.7149,90.667,90.7053,2200.0
2017-09-08 12:30:00,94.8,94.83,94.77,94.83,3820.0,90.7053,90.734,90.6766,90.734,3820.0
2017-09-08 12:35:00,94.8,94.86,94.77,94.85,6151.0,90.7053,90.7627,90.6766,90.7531,6151.0
2017-09-08 12:40:00,94.84,94.89,94.83,94.84,5402.0,90.7436,90.7914,90.734,90.7436,5402.0
2017-09-08 12:45:00,94.85,94.9,94.84,94.85,4500.0,90.7531,90.801,90.7436,90.7531,4500.0
2017-09-08 12:50:00,94.85,94.89,94.81,94.89,2500.0,90.7531,90.7914,90.7149,90.7914,2500.0
2017-09-08 12:55:00,94.85,94.89,94.84,94.84,2030.0,90.7531,90.7914,90.7436,90.7436,2030.0
2017-09-08 13:00:00,94.81,94.88,94.81,94.81,4900.0,90.7149,90.7818,90.7149,90.7149,4900.0
2017-09-08 13:05:00,94.81,94.81,94.72,94.73,3300.0,90.7149,90.7149,90.6287,90.6383,3300.0
2017-09-08 13:10:00,94.7,94.77,94.67,94.75,3451.0,90.6096,90.6766,90.5809,90.6575,3451.0
2017-09-08 13:15:00,94.74,94.76,94.72,94.76,2322.0,90.6479,90.667,90.6287,90.667,2322.0
2017-09-08 13:20:00,94.74,94.97,94.74,94.95,21968.0,90.6479,90.868,90.6479,90.8488,21968.0
2017-09-08 13:25:00,94.95,94.97,94.91,94.91,2800.0,90.8488,90.868,90.8105,90.8105,2800.0
2017-09-08 13:30:00,94.91,94.97,94.88,94.88,1849.0,90.8105,90.868,90.7818,90.7818,1849.0
2017-09-08 13:35:00,94.86,94.87,94.78,94.81,2905.0,90.7627,90.7723,90.6862,90.7149,2905.0
2017-09-08 13:40:00,94.8,94.85,94.79,94.8,2250.0,90.7053,90.7531,90.6957,90.7053,2250.0
2017-09-08 13:45:00,94.84,94.84,94.77,94.84,52078.0,90.7436,90.7436,90.6766,90.7436,52078.0
2017-09-08 13:50:00,94.84,94.89,94.84,94.85,1775.0,90.7436,90.7914,90.7436,90.7531,1775.0
2017-09-08 13:55:00,94.85,95.01,94.85,95.0,3800.0,90.7531,90.9062,90.7531,90.8967,3800.0
2017-09-08 14:00:00,95.01,95.24,95.01,95.07,6146.0,90.9062,91.1263,90.9062,90.9636,6146.0
2017-09-08 14:05:00,95.11,95.13,95.02,95.02,2410.0,91.0019,91.021,90.9158,90.9158,2410.0
2017-09-08 14:10:00,94.99,95.12,94.97,95.08,3424.0,90.8871,91.0115,90.868,90.9732,3424.0
2017-09-08 14:15:00,95.06,95.07,94.99,95.06,2000.0,90.9541,90.9636,90.8871,90.9541,2000.0
2017-09-08 14:20:00,95.06,95.16,95.04,95.14,6576.0,90.9541,91.0497,90.9349,91.0306,6576.0
2017-09-08 14:25:00,95.12,95.14,95.06,95.07,5100.0,91.0115,91.0306,90.9541,90.9636,5100.0
2017-09-08 14:30:00,95.05,95.15,95.05,95.13,5850.0,90.9445,91.0402,90.9445,91.021,5850.0
2017-09-08 14:35:00,95.14,95.28,95.12,95.22,7632.0,91.0306,91.1646,91.0115,91.1072,7632.0
2017-09-08 14:40:00,95.21,95.26,95.2,95.22,7958.0,91.0976,91.1454,91.088,91.1072,7958.0
2017-09-08 14:45:00,95.2,95.22,95.08,95.12,2606.0,91.088,91.1072,90.9732,91.0115,2606.0
2017-09-08 14:50:00,95.12,95.17,95.11,95.17,7586.0,91.0115,91.0593,91.0019,91.0593,7586.0
2017-09-08 14:55:00,95.17,95.18,95.13,95.14,1300.0,91.0593,91.0689,91.021,91.0306,1300.0
2017-09-08 15:00:00,95.12,95.15,95.06,95.09,8922.0,91.0115,91.0402,90.9541,90.9828,8922.0
2017-09-08 15:05:00,95.08,95.14,95.08,95.11,7891.0,90.9732,91.0306,90.9732,91.0019,7891.0
2017-09-08 15:10:00,95.14,95.17,95.05,95.05,2750.0,91.0306,91.0593,90.9445,90.9445,2750.0
2017-09-08 15:15:00,95.04,95.09,94.99,95.08,7868.0,90.9349,90.9828,90.8871,90.9732,7868.0
2017-09-08 15:20:00,95.07,95.17,95.07,95.15,15218.0,90.9636,91.0593,90.9636,91.0402,15218.0
2017-09-08 15:25:00,95.16,95.16,95.09,95.09,7820.0,91.0497,91.0497,90.9828,90.9828,7820.0
2017-09-08 15:30:00,95.08,95.09,95.02,95.07,11717.0,90.9732,90.9828,90.9158,90.9636,11717.0
2017-09-08 15:35:00,95.06,95.06,94.98,95.03,7322.0,90.9541,90.9541,90.8775,90.9254,7322.0
2017-09-08 15:40:00,95.05,95.06,94.99,95.02,7065.0,90.9445,90.9541,90.8871,90.9158,7065.0
2017-09-08 15:45:00,95.06,95.09,95.02,95.06,13690.0,90.9541,90.9828,90.9158,90.9541,13690.0
2017-09-08 15:50:00,95.05,95.06,94.98,94.98,12874.0,90.9445,90.9541,90.8775,90.8775,12874.0
2017-09-08 15:55:00,95.01,95.08,94.97,95.04,39551.0,90.9062,90.9732,90.868,90.9349,39551.0
2017-09-11 09:30:00,95.58,95.87,94.88,95.16,41834.0,91.4516,91.7291,90.7818,91.0497,41834.0
2017-09-11 09:35:00,95.16,95.31,94.71,95.17,17818.0,91.0497,91.1933,90.6192,91.0593,17818.0
2017-09-11 09:40:00,95.31,95.85,95.31,95.52,13715.0,91.1933,91.7099,91.1933,91.3942,13715.0
2017-09-11 09:45:00,95.46,95.59,94.85,95.46,22549.0,91.3368,91.4612,90.7531,91.3368,22549.0
2017-09-11 09:50:00,95.39,95.74,95.19,95.69,18605.0,91.2698,91.6047,91.0784,91.5569,18605.0
2017-09-11 09:55:00,95.72,95.72,95.63,95.7,8226.0,91.5856,91.5856,91.4994,91.5664,8226.0
2017-09-11 10:00:00,95.73,96.0,95.69,95.94,12507.0,91.5951,91.8535,91.5569,91.7961,12507.0
2017-09-11 10:05:00,95.97,95.97,95.53,95.91,16494.0,91.8248,91.8248,91.4038,91.7673,16494.0
2017-09-11 10:10:00,95.92,96.01,95.91,95.96,6529.0,91.7769,91.863,91.7673,91.8152,6529.0
2017-09-11 10:15:00,96.0,96.18,95.91,95.93,10755.0,91.8535,92.0257,91.7673,91.7865,10755.0
2017-09-11 10:20:00,95.93,96.01,95.89,95.89,6876.0,91.7865,91.863,91.7482,91.7482,6876.0
2017-09-11 10:25:00,95.9,95.9,95.81,95.81,2800.0,91.7578,91.7578,91.6717,91.6717,2800.0
2017-09-11 10:30:00,95.85,95.87,95.76,95.77,31920.0,91.7099,91.7291,91.6238,91.6334,31920.0
2017-09-11 10:35:00,95.81,95.94,95.75,95.9,5059.0,91.6717,91.7961,91.6143,91.7578,5059.0
2017-09-11 10:40:00,95.91,95.92,95.84,95.88,34408.0,91.7673,91.7769,91.7004,91.7386,34408.0
2017-09-11 10:45:00,95.88,96.03,95.84,96.03,5170.0,91.7386,91.8822,91.7004,91.8822,5170.0
2017-09-11 10:50:00,96.02,96.11,95.95,95.95,4368.0,91.8726,91.9587,91.8056,91.8056,4368.0
2017-09-11 10:55:00,95.93,95.98,95.88,95.96,2806.0,91.7865,91.8343,91.7386,91.8152,2806.0
2017-09-11 11:00:00,96.0,96.05,95.97,96.04,5295.0,91.8535,91.9013,91.8248,91.8917,5295.0
2017-09-11 11:05:00,96.05,96.23,96.0,96.11,7423.0,91.9013,92.0735,91.8535,91.9587,7423.0
2017-09-11 11:10:00,96.07,96.09,95.99,96.01,3017.0,91.9204,91.9396,91.8439,91.863,3017.0
2017-09-11 11:15:00,95.97,96.26,95.97,96.23,4663.0,91.8248,92.1022,91.8248,92.0735,4663.0
2017-09-11 11:20:00,96.26,96.29,96.16,96.17,4902.0,92.1022,92.1309,92.0066,92.0161,4902.0
2017-09-11 11:25:00,96.17,96.39,96.13,96.28,6425.0,92.0161,92.2266,91.9778,92.1214,6425.0
2017-09-11 11:30:00,96.28,96.32,96.2,96.23,4000.0,92.1214,92.1596,92.0448,92.0735,4000.0
2017-09-11 11:35:00,96.21,96.48,96.21,96.48,5631.0,92.0544,92.3127,92.0544,92.3127,5631.0
2017-09-11 11:40:00,96.42,96.45,96.39,96.39,3135.0,92.2553,92.284,92.2266,92.2266,3135.0
2017-09-11 11:45:00,96.41,96.49,96.36,96.44,5398.0,92.2458,92.3223,92.1979,92.2745,5398.0
2017-09-11 11:50:00,96.36,96.36,96.17,96.24,4345.0,92.1979,92.1979,92.0161,92.0831,4345.0
2017-09-11 11:55:00,96.24,96.24,96.04,96.04,8700.0,92.0831,92.0831,91.8917,91.8917,8700.0
2017-09-11 12:00:00,96.07,96.3,96.06,96.16,11052.0,91.9204,92.1405,91.9109,92.0066,11052.0
2017-09-11 12:05:00,96.2,96.34,96.14,96.17,9832.0,92.0448,92.1788,91.9874,92.0161,9832.0
2017-09-11 12:10:00,96.25,96.25,95.81,96.16,27073.0,92.0927,92.0927,91.6717,92.0066,27073.0
2017-09-11 12:15:00,96.17,96.32,96.16,96.3,8106.0,92.0161,92.1596,92.0066,92.1405,8106.0
2017-09-11 12:20:00,96.31,96.39,96.27,96.39,3260.0,92.1501,92.2266,92.1118,92.2266,3260.0
2017-09-11 12:25:00,96.39,96.45,96.39,96.44,3687.0,92.2266,92.284,92.2266,92.2745,3687.0
2017-09-11 12:30:00,96.42,96.43,96.3,96.42,4600.0,92.2553,92.2649,92.1405,92.2553,4600.0
2017-09-11 12:35:00,96.43,96.48,96.42,96.46,2975.0,92.2649,92.3127,92.2553,92.2936,2975.0
2017-09-11 12:40:00,96.45,96.48,96.38,96.43,10841.0,92.284,92.3127,92.217,92.2649,10841.0
2017-09-11 12:45:00,96.43,96.46,96.32,96.32,3345.0,92.2649,92.2936,92.1596,92.1596,3345.0
2017-09-11 12:50:00,96.35,96.44,96.32,96.41,8440.0,92.1883,92.2745,92.1596,92.2458,8440.0
2017-09-11 12:55:00,96.4,96.44,96.37,96.4,4654.0,92.2362,92.2745,92.2075,92.2362,4654.0
2017-09-11 13:00:00,96.38,96.47,96.37,96.46,2400.0,92.217,92.3032,92.2075,92.2936,2400.0
2017-09-11 13:05:00,96.45,96.45,96.37,96.38,3310.0,92.284,92.284,92.2075,92.217,3310.0
2017-09-11 13:10:00,96.39,96.42,95.91,96.23,19709.0,92.2266,92.2553,91.7673,92.0735,19709.0
2017-09-11 13:15:00,96.28,96.42,96.26,96.37,4631.0,92.1214,92.2553,92.1022,92.2075,4631.0
2017-09-11 13:20:00,96.36,96.38,96.33,96.34,1900.0,92.1979,92.217,92.1692,92.1788,1900.0
2017-09-11 13:25:00,96.39,96.46,96.36,96.41,6080.0,92.2266,92.2936,92.1979,92.2458,6080.0
2017-09-11 13:30:00,96.43,96.56,96.42,96.5,6033.0,92.2649,92.3893,92.2553,92.3319,6033.0
2017-09-11 13:35:00,96.5,96.52,96.44,96.52,3695.0,92.3319,92.351,92.2745,92.351,3695.0
2017-09-11 13:40:00,96.53,96.6,96.46,96.6,9166.0,92.3606,92.4275,92.2936,92.4275,9166.0
2017-09-11 13:45:00,96.58,96.68,96.58,96.66,2400.0,92.4084,92.5041,92.4084,92.485,2400.0
2017-09-11 13:50:00,96.62,96.71,96.59,96.67,4839.0,92.4467,92.5328,92.418,92.4945,4839.0
2017-09-11 13:55:00,96.71,96.74,96.67,96.73,1782.0,92.5328,92.5615,92.4945,92.5519,1782.0
2017-09-11 14:00:00,96.74,96.85,96.71,96.83,10038.0,92.5615,92.6667,92.5328,92.6476,10038.0
2017-09-11 14:05:00,96.8,96.86,96.8,96.86,9249.0,92.6189,92.6763,92.6189,92.6763,9249.0
2017-09-11 14:10:00,96.83,96.86,96.79,96.83,3011.0,92.6476,92.6763,92.6093,92.6476,3011.0
2017-09-11 14:15:00,96.79,96.91,96.76,96.91,3789.0,92.6093,92.7242,92.5806,92.7242,3789.0
2017-09-11 14:20:00,96.88,96.89,96.81,96.84,5344.0,92.6955,92.705,92.6285,92.6572,5344.0
2017-09-11 14:25:00,96.86,96.92,96.83,96.84,7407.0,92.6763,92.7337,92.6476,92.6572,7407.0
2017-09-11 14:30:00,96.84,96.84,96.48,96.61,21705.0,92.6572,92.6572,92.3127,92.4371,21705.0
2017-09-11 14:35:00,96.59,96.59,96.01,96.43,22054.0,92.418,92.418,91.863,92.2649,22054.0
2017-09-11 14:40:00,96.45,96.5,96.39,96.45,1801.0,92.284,92.3319,92.2266,92.284,1801.0
2017-09-11 14:45:00,96.44,96.61,96.44,96.57,3381.0,92.2745,92.4371,92.2745,92.3988,3381.0
2017-09-11 14:50:00,96.57,96.61,96.48,96.48,1040.0,92.3988,92.4371,92.3127,92.3127,1040.0
2017-09-11 14:55:00,96.49,96.63,96.49,96.56,2200.0,92.3223,92.4562,92.3223,92.3893,2200.0
2017-09-11 15:00:00,96.6,96.62,96.56,96.56,1400.0,92.4275,92.4467,92.3893,92.3893,1400.0
2017-09-11 15:05:00,96.57,96.59,96.47,96.49,3100.0,92.3988,92.418,92.3032,92.3223,3100.0
2017-09-11 15:10:00,96.52,96.52,96.49,96.51,10902.0,92.351,92.351,92.3223,92.3414,10902.0
2017-09-11 15:15:00,96.52,96.52,96.29,96.38,20567.0,92.351,92.351,92.1309,92.217,20567.0
2017-09-11 15:20:00,96.39,96.4,96.21,96.32,16830.0,92.2266,92.2362,92.0544,92.1596,16830.0
2017-09-11 15:25:00,96.34,96.42,96.34,96.35,4350.0,92.1788,92.2553,92.1788,92.1883,4350.0
2017-09-11 15:30:00,96.37,96.38,96.33,96.37,4584.0,92.2075,92.217,92.1692,92.2075,4584.0
2017-09-11 15:35:00,96.36,96.46,96.36,96.44,5935.0,92.1979,92.2936,92.1979,92.2745,5935.0
2017-09-11 15:40:00,96.43,96.44,96.22,96.35,20384.0,92.2649,92.2745,92.064,92.1883,20384.0
2017-09-11 15:45:00,96.36,96.43,96.34,96.43,12620.0,92.1979,92.2649,92.1788,92.2649,12620.0
2017-09-11 15:50:00,96.45,96.52,96.44,96.51,16398.0,92.284,92.351,92.2745,92.3414,16398.0
2017-09-11 15:55:00,96.52,96.53,96.39,96.48,35360.0,92.351,92.3606,92.2266,92.3127,35360.0
2017-09-12 09:30:00,97.0,97.39,97.0,97.29,14017.0,92.8103,93.1834,92.8103,93.0877,14017.0
2017-09-12 09:35:00,97.26,97.26,96.97,97.07,4435.0,93.059,93.059,92.7816,92.8772,4435.0
2017-09-12 09:40:00,97.06,97.11,96.92,97.11,9584.0,92.8677,92.9155,92.7337,92.9155,9584.0
2017-09-12 09:45:00,97.2,97.24,97.09,97.18,147027.0,93.0016,93.0399,92.8964,92.9825,147027.0
2017-09-12 09:50:00,97.19,97.4,97.16,97.4,18200.0,92.9921,93.193,92.9634,93.193,18200.0
2017-09-12 09:55:00,97.43,97.43,97.35,97.38,14749.0,93.2217,93.2217,93.1452,93.1739,14749.0
2017-09-12 10:00:00,97.47,97.68,97.43,97.5,9819.0,93.26,93.4609,93.2217,93.2887,9819.0
2017-09-12 10:05:00,97.5,97.59,97.49,97.57,5125.0,93.2887,93.3748,93.2791,93.3556,5125.0
2017-09-12 10:10:00,97.55,97.67,97.55,97.59,3550.0,93.3365,93.4513,93.3365,93.3748,3550.0
2017-09-12 10:15:00,97.56,97.68,97.53,97.66,2363.0,93.3461,93.4609,93.3174,93.4418,2363.0
2017-09-12 10:20:00,97.64,97.66,97.53,97.53,3715.0,93.4226,93.4418,93.3174,93.3174,3715.0
2017-09-12 10:25:00,97.54,97.57,97.48,97.51,4500.0,93.3269,93.3556,93.2695,93.2982,4500.0
2017-09-12 10:30:00,97.46,97.46,97.31,97.34,6600.0,93.2504,93.2504,93.1069,93.1356,6600.0
2017-09-12 10:35:00,97.32,97.38,97.27,97.38,11487.0,93.1164,93.1739,93.0686,93.1739,11487.0
2017-09-12 10:40:00,97.31,97.49,97.26,97.28,19357.0,93.1069,93.2791,93.059,93.0782,19357.0
2017-09-12 10:45:00,97.28,97.31,97.17,97.28,13296.0,93.0782,93.1069,92.9729,93.0782,13296.0
2017-09-12 10:50:00,97.28,97.34,97.0,97.11,19787.0,93.0782,93.1356,92.8103,92.9155,19787.0
2017-09-12 10:55:00,97.12,97.26,97.05,97.26,6967.0,92.9251,93.059,92.8581,93.059,6967.0
2017-09-12 11:00:00,97.2,97.2,97.0,97.01,16205.0,93.0016,93.0016,92.8103,92.8198,16205.0
2017-09-12 11:05:00,97.01,97.13,96.9,96.94,18432.0,92.8198,92.9347,92.7146,92.7529,18432.0
2017-09-12 11:10:00,96.94,96.94,96.78,96.8,8519.0,92.7529,92.7529,92.5998,92.6189,8519.0
2017-09-12 11:15:00,96.79,96.96,96.78,96.94,54361.0,92.6093,92.772,92.5998,92.7529,54361.0
2017-09-12 11:20:00,97.01,97.1,96.97,97.06,23346.0,92.8198,92.9059,92.7816,92.8677,23346.0
2017-09-12 11:25:00,97.07,97.13,97.03,97.1,4000.0,92.8772,92.9347,92.839,92.9059,4000.0
2017-09-12 11:30:00,97.13,97.18,97.06,97.16,16675.0,92.9347,92.9825,92.8677,92.9634,16675.0
2017-09-12 11:35:00,97.15,97.18,97.04,97.15,2325.0,92.9538,92.9825,92.8485,92.9538,2325.0
2017-09-12 11:40:00,97.16,97.28,97.15,97.28,14807.0,92.9634,93.0782,92.9538,93.0782,14807.0
2017-09-12 11:45:00,97.25,97.28,97.12,97.22,22608.0,93.0495,93.0782,92.9251,93.0208,22608.0
2017-09-12 11:50:00,97.27,97.42,97.26,97.42,6559.0,93.0686,93.2121,93.059,93.2121,6559.0
2017-09-12 11:55:00,97.42,97.47,97.4,97.4,4918.0,93.2121,93.26,93.193,93.193,4918.0
2017-09-12 12:00:00,97.43,97.58,97.43,97.52,4810.0,93.2217,93.3652,93.2217,93.3078,4810.0
2017-09-12 12:05:00,97.53,97.55,97.49,97.49,4466.0,93.3174,93.3365,93.2791,93.2791,4466.0
2017-09-12 12:10:00,97.53,97.53,97.38,97.5,4100.0,93.3174,93.3174,93.1739,93.2887,4100.0
2017-09-12 12:15:00,97.52,97.53,97.42,97.53,3236.0,93.3078,93.3174,93.2121,93.3174,3236.0
2017-09-12 12:20:00,97.58,97.65,97.56,97.63,1850.0,93.3652,93.4322,93.3461,93.4131,1850.0
2017-09-12 12:25:00,97.61,97.7,97.61,97.66,6328.0,93.3939,93.48,93.3939,93.4418,6328.0
2017-09-12 12:30:00,97.65,97.69,97.6,97.6,4690.0,93.4322,93.4705,93.3844,93.3844,4690.0
2017-09-12 12:35:00,97.61,97.64,97.58,97.6,3729.0,93.3939,93.4226,93.3652,93.3844,3729.0
2017-09-12 12:40:00,97.59,97.64,97.47,97.47,13050.0,93.3748,93.4226,93.26,93.26,13050.0
2017-09-12 12:45:00,97.49,97.54,97.44,97.54,1500.0,93.2791,93.3269,93.2313,93.3269,1500.0
2017-09-12 12:50:00,97.51,97.57,97.5,97.56,3689.0,93.2982,93.3556,93.2887,93.3461,3689.0
2017-09-12 12:55:00,97.56,97.64,97.56,97.62,4700.0,93.3461,93.4226,93.3461,93.4035,4700.0
2017-09-12 13:00:00,97.62,97.7,97.6,97.7,7866.0,93.4035,93.48,93.3844,93.48,7866.0
2017-09-12 13:05:00,97.68,97.72,97.68,97.7,3743.0,93.4609,93.4992,93.4609,93.48,3743.0
2017-09-12 13:10:00,97.71,97.72,97.66,97.66,3583.0,93.4896,93.4992,93.4418,93.4418,3583.0
2017-09-12 13:15:00,97.66,97.7,97.65,97.7,1528.0,93.4418,93.48,93.4322,93.48,1528.0
2017-09-12 13:20:00,97.69,97.7,97.66,97.66,2203.0,93.4705,93.48,93.4418,93.4418,2203.0
2017-09-12 13:25:00,97.64,97.68,97.61,97.67,3956.0,93.4226,93.4609,93.3939,93.4513,3956.0
2017-09-12 13:30:00,97.68,97.7,97.67,97.69,2221.0,93.4609,93.48,93.4513,93.4705,2221.0
2017-09-12 13:35:00,97.69,97.7,97.66,97.7,3583.0,93.4705,93.48,93.4418,93.48,3583.0
2017-09-12 13:40:00,97.7,97.84,97.68,97.82,17260.0,93.48,93.614,93.4609,93.5948,17260.0
2017-09-12 13:45:00,97.84,97.86,97.68,97.68,14233.0,93.614,93.6331,93.4609,93.4609,14233.0
2017-09-12 13:50:00,97.74,97.9,97.71,97.76,17843.0,93.5183,93.6714,93.4896,93.5374,17843.0
2017-09-12 13:55:00,97.78,97.88,97.58,97.6,25700.0,93.5566,93.6523,93.3652,93.3844,25700.0
2017-09-12 14:00:00,97.61,97.67,97.55,97.67,6819.0,93.3939,93.4513,93.3365,93.4513,6819.0
2017-09-12 14:05:00,97.66,97.75,97.65,97.72,6925.0,93.4418,93.5279,93.4322,93.4992,6925.0
2017-09-12 14:10:00,97.74,97.91,97.73,97.89,13650.0,93.5183,93.681,93.5087,93.6618,13650.0
2017-09-12 14:15:00,97.92,98.0,97.73,97.98,26968.0,93.6905,93.7671,93.5087,93.7479,26968.0
2017-09-12 14:20:00,97.97,98.04,97.8,97.88,27821.0,93.7384,93.8053,93.5757,93.6523,27821.0
2017-09-12 14:25:00,97.89,97.89,97.78,97.78,2789.0,93.6618,93.6618,93.5566,93.5566,2789.0
2017-09-12 14:30:00,97.8,97.82,97.75,97.75,4058.0,93.5757,93.5948,93.5279,93.5279,4058.0
2017-09-12 14:35:00,97.77,97.85,97.75,97.84,6502.0,93.547,93.6236,93.5279,93.614,6502.0
2017-09-12 14:40:00,97.84,97.86,97.77,97.86,8040.0,93.614,93.6331,93.547,93.6331,8040.0
2017-09-12 14:45:00,97.87,97.93,97.73,97.8,11246.0,93.6427,93.7001,93.5087,93.5757,11246.0
2017-09-12 14:50:00,97.79,97.97,97.78,97.87,14512.0,93.5661,93.7384,93.5566,93.6427,14512.0
2017-09-12 14:55:00,97.91,98.02,97.9,98.0,7490.0,93.681,93.7862,93.6714,93.7671,7490.0
2017-09-12 15:00:00,97.98,98.01,97.94,97.95,6228.0,93.7479,93.7766,93.7097,93.7192,6228.0
2017-09-12 15:05:00,97.95,98.01,97.91,98.0,20785.0,93.7192,93.7766,93.681,93.7671,20785.0
2017-09-12 15:10:00,98.01,98.01,97.86,97.87,29073.0,93.7766,93.7766,93.6331,93.6427,29073.0
2017-09-12 15:15:00,97.89,97.94,97.78,97.78,16591.0,93.6618,93.7097,93.5566,93.5566,16591.0
2017-09-12 15:20:00,97.8,97.98,97.79,97.93,20600.0,93.5757,93.7479,93.5661,93.7001,20600.0
2017-09-12 15:25:00,97.94,97.95,97.92,97.94,8024.0,93.7097,93.7192,93.6905,93.7097,8024.0
2017-09-12 15:30:00,97.9,97.99,97.9,97.99,15632.0,93.6714,93.7575,93.6714,93.7575,15632.0
2017-09-12 15:35:00,98.0,98.07,97.96,98.02,10393.0,93.7671,93.8341,93.7288,93.7862,10393.0
2017-09-12 15:40:00,98.02,98.06,97.99,98.06,7523.0,93.7862,93.8245,93.7575,93.8245,7523.0
2017-09-12 15:45:00,98.04,98.05,97.99,98.0,26712.0,93.8053,93.8149,93.7575,93.7671,26712.0
2017-09-12 15:50:00,98.01,98.07,98.0,98.03,17585.0,93.7766,93.8341,93.7671,93.7958,17585.0
2017-09-12 15:55:00,98.02,98.1,98.01,98.1,26260.0,93.7862,93.8628,93.7766,93.8628,26260.0
2017-09-13 09:30:00,98.0,98.0,97.47,97.69,18770.0,93.7671,93.7671,93.26,93.4705,18770.0
2017-09-13 09:35:00,97.66,97.82,97.66,97.78,32300.0,93.4418,93.5948,93.4418,93.5566,32300.0
2017-09-13 09:40:00,97.87,98.1,97.82,98.1,17350.0,93.6427,93.8628,93.5948,93.8628,17350.0
2017-09-13 09:45:00,98.0,98.04,97.89,97.91,3809.0,93.7671,93.8053,93.6618,93.681,3809.0
2017-09-13 09:50:00,97.93,97.93,97.88,97.88,1355.0,93.7001,93.7001,93.6523,93.6523,1355.0
2017-09-13 09:55:00,97.79,97.94,97.79,97.84,5936.0,93.5661,93.7097,93.5661,93.614,5936.0
2017-09-13 10:00:00,97.79,97.8,97.78,97.8,1932.0,93.5661,93.5757,93.5566,93.5757,1932.0
2017-09-13 10:05:00,97.77,97.77,97.67,97.68,3772.0,93.547,93.547,93.4513,93.4609,3772.0
2017-09-13 10:10:00,97.63,97.64,97.4,97.6,13895.0,93.4131,93.4226,93.193,93.3844,13895.0
2017-09-13 10:15:00,97.64,97.64,97.59,97.62,2050.0,93.4226,93.4226,93.3748,93.4035,2050.0
2017-09-13 10:20:00,97.62,97.65,97.57,97.65,2000.0,93.4035,93.4322,93.3556,93.4322,2000.0
2017-09-13 10:25:00,97.6,97.62,97.5,97.6,6321.0,93.3844,93.4035,93.2887,93.3844,6321.0
2017-09-13 10:30:00,97.63,97.72,97.55,97.7,24082.0,93.4131,93.4992,93.3365,93.48,24082.0
2017-09-13 10:35:00,97.72,97.77,97.51,97.53,18825.0,93.4992,93.547,93.2982,93.3174,18825.0
2017-09-13 10:40:00,97.55,97.64,97.29,97.37,15833.0,93.3365,93.4226,93.0877,93.1643,15833.0
2017-09-13 10:45:00,97.37,97.4,97.33,97.34,6550.0,93.1643,93.193,93.126,93.1356,6550.0
2017-09-13 10:50:00,97.34,97.43,97.34,97.41,11163.0,93.1356,93.2217,93.1356,93.2026,11163.0
2017-09-13 10:55:00,97.41,97.42,97.33,97.36,24375.0,93.2026,93.2121,93.126,93.1547,24375.0
2017-09-13 11:00:00,97.37,97.56,97.32,97.55,35912.0,93.1643,93.3461,93.1164,93.3365,35912.0
2017-09-13 11:05:00,97.55,97.66,97.48,97.5,14671.0,93.3365,93.4418,93.2695,93.2887,14671.0
2017-09-13 11:10:00,97.49,97.58,97.49,97.51,11500.0,93.2791,93.3652,93.2791,93.2982,11500.0
2017-09-13 11:15:00,97.53,97.54,97.44,97.49,17023.0,93.3174,93.3269,93.2313,93.2791,17023.0
2017-09-13 11:20:00,97.49,97.51,97.41,97.47,25595.0,93.2791,93.2982,93.2026,93.26,25595.0
2017-09-13 11:25:00,97.5,97.51,97.4,97.41,6178.0,93.2887,93.2982,93.193,93.2026,6178.0
2017-09-13 11:30:00,97.37,97.37,97.22,97.27,2527.0,93.1643,93.1643,93.0208,93.0686,2527.0
2017-09-13 11:35:00,97.25,97.31,97.15,97.29,28400.0,93.0495,93.1069,92.9538,93.0877,28400.0
2017-09-13 11:40:00,97.3,97.41,97.26,97.36,5351.0,93.0973,93.2026,93.059,93.1547,5351.0
2017-09-13 11:45:00,97.38,97.39,97.22,97.31,7703.0,93.1739,93.1834,93.0208,93.1069,7703.0
2017-09-13 11:50:00,97.31,97.34,97.31,97.33,800.0,93.1069,93.1356,93.1069,93.126,800.0
2017-09-13 11:55:00,97.35,97.37,97.21,97.23,16158.0,93.1452,93.1643,93.0112,93.0303,16158.0
2017-09-13 12:00:00,97.22,97.35,97.21,97.34,4140.0,93.0208,93.1452,93.0112,93.1356,4140.0
2017-09-13 12:05:00,97.36,97.36,97.31,97.33,1985.0,93.1547,93.1547,93.1069,93.126,1985.0
2017-09-13 12:10:00,97.37,97.37,97.33,97.37,1000.0,93.1643,93.1643,93.126,93.1643,1000.0
2017-09-13 12:15:00,97.37,97.38,97.29,97.3,3700.0,93.1643,93.1739,93.0877,93.0973,3700.0
2017-09-13 12:20:00,97.35,97.43,97.35,97.4,3315.0,93.1452,93.2217,93.1452,93.193,3315.0
2017-09-13 12:25:00,97.41,97.45,97.4,97.41,2161.0,93.2026,93.2408,93.193,93.2026,2161.0
2017-09-13 12:30:00,97.41,97.44,97.39,97.44,1300.0,93.2026,93.2313,93.1834,93.2313,1300.0
2017-09-13 12:35:00,97.43,97.44,97.28,97.28,6420.0,93.2217,93.2313,93.0782,93.0782,6420.0
2017-09-13 12:40:00,97.31,97.36,97.31,97.35,3400.0,93.1069,93.1547,93.1069,93.1452,3400.0
2017-09-13 12:45:00,97.34,97.41,97.32,97.39,6093.0,93.1356,93.2026,93.1164,93.1834,6093.0
2017-09-13 12:50:00,97.39,97.39,97.39,97.39,0.0,93.1834,93.1834,93.1834,93.1834,0.0
2017-09-13 12:55:00,97.36,97.37,97.32,97.33,4628.0,93.1547,93.1643,93.1164,93.126,4628.0
2017-09-13 13:00:00,97.33,97.35,97.27,97.34,8203.0,93.126,93.1452,93.0686,93.1356,8203.0
2017-09-13 13:05:00,97.32,97.35,97.3,97.31,3555.0,93.1164,93.1452,93.0973,93.1069,3555.0
2017-09-13 13:10:00,97.32,97.34,97.3,97.32,1500.0,93.1164,93.1356,93.0973,93.1164,1500.0
2017-09-13 13:15:00,97.31,97.39,97.31,97.38,4459.0,93.1069,93.1834,93.1069,93.1739,4459.0
2017-09-13 13:20:00,97.38,97.4,97.34,97.4,2200.0,93.1739,93.193,93.1356,93.193,2200.0
2017-09-13 13:25:00,97.41,97.41,97.33,97.38,4126.0,93.2026,93.2026,93.126,93.1739,4126.0
2017-09-13 13:30:00,97.37,97.38,97.37,97.38,200.0,93.1643,93.1739,93.1643,93.1739,200.0
2017-09-13 13:35:00,97.35,97.36,97.28,97.31,3575.0,93.1452,93.1547,93.0782,93.1069,3575.0
2017-09-13 13:40:00,97.29,97.35,97.26,97.32,14988.0,93.0877,93.1452,93.059,93.1164,14988.0
2017-09-13 13:45:00,97.29,97.31,97.26,97.26,3018.0,93.0877,93.1069,93.059,93.059,3018.0
2017-09-13 13:50:00,97.27,97.34,97.27,97.32,9162.0,93.0686,93.1356,93.0686,93.1164,9162.0
2017-09-13 13:55:00,97.33,97.35,97.33,97.34,1926.0,93.126,93.1452,93.126,93.1356,1926.0
2017-09-13 14:00:00,97.33,97.35,97.26,97.28,7329.0,93.126,93.1452,93.059,93.0782,7329.0
2017-09-13 14:05:00,97.3,97.3,97.25,97.27,4950.0,93.0973,93.0973,93.0495,93.0686,4950.0
2017-09-13 14:10:00,97.27,97.29,97.27,97.29,1383.0,93.0686,93.0877,93.0686,93.0877,1383.0
2017-09-13 14:15:00,97.3,97.35,97.27,97.33,7250.0,93.0973,93.1452,93.0686,93.126,7250.0
2017-09-13 14:20:00,97.34,97.36,97.32,97.34,3271.0,93.1356,93.1547,93.1164,93.1356,3271.0
2017-09-13 14:25:00,97.34,97.34,97.27,97.29,4815.0,93.1356,93.1356,93.0686,93.0877,4815.0
2017-09-13 14:30:00,97.3,97.3,97.25,97.27,4160.0,93.0973,93.0973,93.0495,93.0686,4160.0
2017-09-13 14:35:00,97.26,97.28,97.26,97.28,1400.0,93.059,93.0782,93.059,93.0782,1400.0
2017-09-13 14:40:00,97.26,97.34,97.23,97.34,4215.0,93.059,93.1356,93.0303,93.1356,4215.0
2017-09-13 14:45:00,97.37,97.37,97.33,97.37,1000.0,93.1643,93.1643,93.126,93.1643,1000.0
2017-09-13 14:50:00,97.36,97.36,97.29,97.3,5109.0,93.1547,93.1547,93.0877,93.0973,5109.0
2017-09-13 14:55:00,97.29,97.31,97.24,97.26,4999.0,93.0877,93.1069,93.0399,93.059,4999.0
2017-09-13 15:00:00,97.24,97.3,97.21,97.21,4260.0,93.0399,93.0973,93.0112,93.0112,4260.0
2017-09-13 15:05:00,97.24,97.33,97.23,97.29,11315.0,93.0399,93.126,93.0303,93.0877,11315.0
2017-09-13 15:10:00,97.33,97.36,97.32,97.35,3025.0,93.126,93.1547,93.1164,93.1452,3025.0
2017-09-13 15:15:00,97.36,97.37,97.32,97.36,2736.0,93.1547,93.1643,93.1164,93.1547,2736.0
2017-09-13 15:20:00,97.36,97.37,97.31,97.33,9400.0,93.1547,93.1643,93.1069,93.126,9400.0
2017-09-13 15:25:00,97.35,97.35,97.3,97.33,9237.0,93.1452,93.1452,93.0973,93.126,9237.0
2017-09-13 15:30:00,97.34,97.35,97.21,97.23,18964.0,93.1356,93.1452,93.0112,93.0303,18964.0
2017-09-13 15:35:00,97.23,97.33,97.2,97.26,24983.0,93.0303,93.126,93.0016,93.059,24983.0
2017-09-13 15:40:00,97.28,97.33,97.25,97.29,21189.0,93.0782,93.126,93.0495,93.0877,21189.0
2017-09-13 15:45:00,97.29,97.31,97.22,97.25,16064.0,93.0877,93.1069,93.0208,93.0495,16064.0
2017-09-13 15:50:00,97.26,97.37,97.26,97.37,22116.0,93.059,93.1643,93.059,93.1643,22116.0
2017-09-13 15:55:00,97.36,97.4,97.33,97.38,60516.0,93.1547,93.193,93.126,93.1739,60516.0
2017-09-14 09:30:00,97.07,97.43,97.0,97.28,14851.0,92.8868,93.2313,92.8198,93.0878,14851.0
2017-09-14 09:35:00,97.25,97.27,97.0,97.04,3896.0,93.0591,93.0782,92.8198,92.8581,3896.0
2017-09-14 09:40:00,97.04,97.08,96.72,97.05,14091.0,92.8581,92.8964,92.5519,92.8677,14091.0
2017-09-14 09:45:00,97.05,97.24,97.05,97.2,5460.0,92.8677,93.0495,92.8677,93.0112,5460.0
2017-09-14 09:50:00,97.18,97.32,97.15,97.21,8629.0,92.9921,93.126,92.9634,93.0208,8629.0
2017-09-14 09:55:00,97.23,97.23,96.86,96.93,11509.0,93.0399,93.0399,92.6859,92.7528,11509.0
2017-09-14 10:00:00,96.9,96.95,96.8,96.87,21036.0,92.7241,92.772,92.6285,92.6954,21036.0
2017-09-14 10:05:00,96.83,97.01,96.75,96.98,14965.0,92.6572,92.8294,92.5806,92.8007,14965.0
2017-09-14 10:10:00,97.04,97.27,97.0,97.27,8733.0,92.8581,93.0782,92.8198,93.0782,8733.0
2017-09-14 10:15:00,97.29,97.43,97.26,97.43,17884.0,93.0973,93.2313,93.0686,93.2313,17884.0
2017-09-14 10:20:00,97.43,97.49,97.31,97.34,31813.0,93.2313,93.2887,93.1165,93.1452,31813.0
2017-09-14 10:25:00,97.31,97.49,97.31,97.44,21973.0,93.1165,93.2887,93.1165,93.2409,21973.0
2017-09-14 10:30:00,97.45,97.52,97.4,97.49,9310.0,93.2504,93.3174,93.2026,93.2887,9310.0
2017-09-14 10:35:00,97.49,97.52,97.46,97.47,6800.0,93.2887,93.3174,93.26,93.2696,6800.0
2017-09-14 10:40:00,97.48,97.51,97.43,97.45,5710.0,93.2791,93.3079,93.2313,93.2504,5710.0
2017-09-14 10:45:00,97.47,97.49,97.42,97.48,5657.0,93.2696,93.2887,93.2217,93.2791,5657.0
2017-09-14 10:50:00,97.49,97.49,97.42,97.42,4900.0,93.2887,93.2887,93.2217,93.2217,4900.0
2017-09-14 10:55:00,97.42,97.45,97.35,97.42,48712.0,93.2217,93.2504,93.1548,93.2217,48712.0
2017-09-14 11:00:00,97.43,97.45,97.39,97.45,8286.0,93.2313,93.2504,93.193,93.2504,8286.0
2017-09-14 11:05:00,97.43,97.46,97.38,97.45,10117.0,93.2313,93.26,93.1835,93.2504,10117.0
2017-09-14 11:10:00,97.41,97.46,97.4,97.4,4700.0,93.2122,93.26,93.2026,93.2026,4700.0
2017-09-14 11:15:00,97.47,97.65,97.47,97.58,3342.0,93.2696,93.4418,93.2696,93.3748,3342.0
2017-09-14 11:20:00,97.58,97.63,97.56,97.61,4313.0,93.3748,93.4227,93.3557,93.4035,4313.0
2017-09-14 11:25:00,97.61,97.67,97.54,97.59,11164.0,93.4035,93.461,93.3366,93.3844,11164.0
2017-09-14 11:30:00,97.59,97.62,97.53,97.57,7100.0,93.3844,93.4131,93.327,93.3653,7100.0
2017-09-14 11:35:00,97.6,97.6,97.51,97.54,4527.0,93.394,93.394,93.3079,93.3366,4527.0
2017-09-14 11:40:00,97.52,97.54,97.5,97.54,3959.0,93.3174,93.3366,93.2983,93.3366,3959.0
2017-09-14 11:45:00,97.54,97.56,97.53,97.54,3100.0,93.3366,93.3557,93.327,93.3366,3100.0
2017-09-14 11:50:00,97.54,97.65,97.51,97.65,6102.0,93.3366,93.4418,93.3079,93.4418,6102.0
2017-09-14 11:55:00,97.59,97.62,97.58,97.62,3500.0,93.3844,93.4131,93.3748,93.4131,3500.0
2017-09-14 12:00:00,97.64,97.68,97.59,97.64,2100.0,93.4323,93.4705,93.3844,93.4323,2100.0
2017-09-14 12:05:00,97.61,97.61,97.53,97.57,2865.0,93.4035,93.4035,93.327,93.3653,2865.0
2017-09-14 12:10:00,97.57,97.6,97.53,97.54,14100.0,93.3653,93.394,93.327,93.3366,14100.0
2017-09-14 12:15:00,97.57,97.61,97.56,97.57,2100.0,93.3653,93.4035,93.3557,93.3653,2100.0
2017-09-14 12:20:00,97.58,97.62,97.55,97.62,3256.0,93.3748,93.4131,93.3461,93.4131,3256.0
2017-09-14 12:25:00,97.61,97.61,97.51,97.53,5890.0,93.4035,93.4035,93.3079,93.327,5890.0
2017-09-14 12:30:00,97.5,97.66,97.5,97.64,12413.0,93.2983,93.4514,93.2983,93.4323,12413.0
2017-09-14 12:35:00,97.66,97.66,97.55,97.55,1532.0,93.4514,93.4514,93.3461,93.3461,1532.0
2017-09-14 12:40:00,97.6,97.61,97.57,97.59,1900.0,93.394,93.4035,93.3653,93.3844,1900.0
2017-09-14 12:45:00,97.61,97.61,97.61,97.61,300.0,93.4035,93.4035,93.4035,93.4035,300.0
2017-09-14 12:50:00,97.59,97.65,97.57,97.59,8235.0,93.3844,93.4418,93.3653,93.3844,8235.0
2017-09-14 12:55:00,97.62,97.62,97.55,97.6,5538.0,93.4131,93.4131,93.3461,93.394,5538.0
2017-09-14 13:00:00,97.61,97.61,97.55,97.55,1300.0,93.4035,93.4035,93.3461,93.3461,1300.0
2017-09-14 13:05:00,97.54,97.61,97.54,97.59,2210.0,93.3366,93.4035,93.3366,93.3844,2210.0
2017-09-14 13:10:00,97.57,97.83,97.57,97.74,25965.0,93.3653,93.6141,93.3653,93.5279,25965.0
2017-09-14 13:15:00,97.72,97.75,97.52,97.65,37999.0,93.5088,93.5375,93.3174,93.4418,37999.0
2017-09-14 13:20:00,97.65,97.7,97.52,97.62,8894.0,93.4418,93.4897,93.3174,93.4131,8894.0
2017-09-14 13:25:00,97.6,97.61,97.32,97.41,9501.0,93.394,93.4035,93.126,93.2122,9501.0
2017-09-14 13:30:00,97.41,97.45,97.31,97.31,8498.0,93.2122,93.2504,93.1165,93.1165,8498.0
2017-09-14 13:35:00,97.23,97.31,97.22,97.31,1373.0,93.0399,93.1165,93.0304,93.1165,1373.0
2017-09-14 13:40:00,97.24,97.26,97.1,97.13,5237.0,93.0495,93.0686,92.9155,92.9442,5237.0
2017-09-14 13:45:00,97.14,97.15,97.07,97.14,15800.0,92.9538,92.9634,92.8868,92.9538,15800.0
2017-09-14 13:50:00,97.13,97.2,97.12,97.15,16921.0,92.9442,93.0112,92.9347,92.9634,16921.0
2017-09-14 13:55:00,97.15,97.23,97.09,97.11,5701.0,92.9634,93.0399,92.906,92.9251,5701.0
2017-09-14 14:00:00,97.12,97.2,97.1,97.18,7941.0,92.9347,93.0112,92.9155,92.9921,7941.0
2017-09-14 14:05:00,97.17,97.2,97.14,97.17,2115.0,92.9825,93.0112,92.9538,92.9825,2115.0
2017-09-14 14:10:00,97.17,97.19,97.17,97.18,3304.0,92.9825,93.0016,92.9825,92.9921,3304.0
2017-09-14 14:15:00,97.19,97.29,97.18,97.27,7888.0,93.0016,93.0973,92.9921,93.0782,7888.0
2017-09-14 14:20:00,97.27,97.29,97.25,97.26,2148.0,93.0782,93.0973,93.0591,93.0686,2148.0
2017-09-14 14:25:00,97.25,97.29,97.24,97.26,4513.0,93.0591,93.0973,93.0495,93.0686,4513.0
2017-09-14 14:30:00,97.26,97.29,97.26,97.27,6171.0,93.0686,93.0973,93.0686,93.0782,6171.0
2017-09-14 14:35:00,97.28,97.28,97.1,97.12,16046.0,93.0878,93.0878,92.9155,92.9347,16046.0
2017-09-14 14:40:00,97.1,97.19,97.1,97.19,5218.0,92.9155,93.0016,92.9155,93.0016,5218.0
2017-09-14 14:45:00,97.15,97.17,97.04,97.15,9117.0,92.9634,92.9825,92.8581,92.9634,9117.0
2017-09-14 14:50:00,97.13,97.18,97.13,97.16,17944.0,92.9442,92.9921,92.9442,92.9729,17944.0
2017-09-14 14:55:00,97.17,97.17,97.05,97.07,27419.0,92.9825,92.9825,92.8677,92.8868,27419.0
2017-09-14 15:00:00,97.05,97.19,97.04,97.16,10933.0,92.8677,93.0016,92.8581,92.9729,10933.0
2017-09-14 15:05:00,97.16,97.21,97.14,97.16,9600.0,92.9729,93.0208,92.9538,92.9729,9600.0
2017-09-14 15:10:00,97.16,97.21,97.15,97.21,6257.0,92.9729,93.0208,92.9634,93.0208,6257.0
2017-09-14 15:15:00,97.21,97.21,97.05,97.06,18188.0,93.0208,93.0208,92.8677,92.8772,18188.0
2017-09-14 15:20:00,97.08,97.15,96.92,96.94,10559.0,92.8964,92.9634,92.7433,92.7624,10559.0
2017-09-14 15:25:00,96.94,97.05,96.94,96.98,5540.0,92.7624,92.8677,92.7624,92.8007,5540.0
2017-09-14 15:30:00,96.98,97.02,96.95,96.97,13089.0,92.8007,92.839,92.772,92.7911,13089.0
2017-09-14 15:35:00,96.95,97.07,96.92,96.92,20547.0,92.772,92.8868,92.7433,92.7433,20547.0
2017-09-14 15:40:00,96.95,96.95,96.83,96.87,9528.0,92.772,92.772,92.6572,92.6954,9528.0
2017-09-14 15:45:00,96.88,97.02,96.87,96.92,12408.0,92.705,92.839,92.6954,92.7433,12408.0
2017-09-14 15:50:00,96.93,96.97,96.88,96.89,15983.0,92.7528,92.7911,92.705,92.7146,15983.0
2017-09-14 15:55:00,96.89,97.02,96.89,96.99,53638.0,92.7146,92.839,92.7146,92.8103,53638.0
2017-09-15 09:30:00,97.0,97.14,96.89,96.98,107702.0,92.8198,92.9538,92.7146,92.8007,107702.0
2017-09-15 09:35:00,96.98,97.06,96.86,96.92,11700.0,92.8007,92.8772,92.6859,92.7433,11700.0
2017-09-15 09:40:00,96.87,97.09,96.85,97.04,14806.0,92.6954,92.906,92.6763,92.8581,14806.0
2017-09-15 09:45:00,97.04,97.05,96.9,96.94,28359.0,92.8581,92.8677,92.7241,92.7624,28359.0
2017-09-15 09:50:00,96.95,97.03,96.94,97.02,12011.0,92.772,92.8485,92.7624,92.839,12011.0
2017-09-15 09:55:00,96.99,97.0,96.92,96.99,37546.0,92.8103,92.8198,92.7433,92.8103,37546.0
2017-09-15 10:00:00,97.0,97.02,96.93,97.0,43125.0,92.8198,92.839,92.7528,92.8198,43125.0
2017-09-15 10:05:00,97.03,97.05,96.96,96.98,5645.0,92.8485,92.8677,92.7816,92.8007,5645.0
2017-09-15 10:10:00,96.99,97.0,96.98,97.0,8989.0,92.8103,92.8198,92.8007,92.8198,8989.0
2017-09-15 10:15:00,97.01,97.09,97.0,97.09,1833.0,92.8294,92.906,92.8198,92.906,1833.0
2017-09-15 10:20:00,97.09,97.11,97.07,97.08,2100.0,92.906,92.9251,92.8868,92.8964,2100.0
2017-09-15 10:25:00,97.07,97.08,97.03,97.03,2600.0,92.8868,92.8964,92.8485,92.8485,2600.0
2017-09-15 10:30:00,97.05,97.08,96.98,96.99,4530.0,92.8677,92.8964,92.8007,92.8103,4530.0
2017-09-15 10:35:00,96.98,97.01,96.94,96.99,8467.0,92.8007,92.8294,92.7624,92.8103,8467.0
2017-09-15 10:40:00,97.0,97.03,96.98,97.0,104623.0,92.8198,92.8485,92.8007,92.8198,104623.0
2017-09-15 10:45:00,97.0,97.46,97.0,97.42,14845.0,92.8198,93.26,92.8198,93.2217,14845.0
2017-09-15 10:50:00,97.43,97.53,97.41,97.53,2812.0,93.2313,93.327,93.2122,93.327,2812.0
2017-09-15 10:55:00,97.49,97.57,97.36,97.37,5187.0,93.2887,93.3653,93.1643,93.1739,5187.0
2017-09-15 11:00:00,97.34,97.38,97.34,97.37,1700.0,93.1452,93.1835,93.1452,93.1739,1700.0
2017-09-15 11:05:00,97.37,97.37,97.28,97.3,3150.0,93.1739,93.1739,93.0878,93.1069,3150.0
2017-09-15 11:10:00,97.32,97.36,97.27,97.36,2100.0,93.126,93.1643,93.0782,93.1643,2100.0
2017-09-15 11:15:00,97.34,97.37,97.34,97.36,2021.0,93.1452,93.1739,93.1452,93.1643,2021.0
2017-09-15 11:20:00,97.35,97.37,97.35,97.36,3650.0,93.1548,93.1739,93.1548,93.1643,3650.0
2017-09-15 11:25:00,97.36,97.41,97.32,97.32,4122.0,93.1643,93.2122,93.126,93.126,4122.0
2017-09-15 11:30:00,97.34,97.35,97.31,97.31,1863.0,93.1452,93.1548,93.1165,93.1165,1863.0
2017-09-15 11:35:00,97.31,97.35,97.14,97.14,6427.0,93.1165,93.1548,92.9538,92.9538,6427.0
2017-09-15 11:40:00,97.18,97.18,97.15,97.15,400.0,92.9921,92.9921,92.9634,92.9634,400.0
2017-09-15 11:45:00,97.17,97.33,97.15,97.32,15586.0,92.9825,93.1356,92.9634,93.126,15586.0
2017-09-15 11:50:00,97.33,97.47,97.32,97.34,11160.0,93.1356,93.2696,93.126,93.1452,11160.0
2017-09-15 11:55:00,97.34,97.38,97.3,97.38,12717.0,93.1452,93.1835,93.1069,93.1835,12717.0
2017-09-15 12:00:00,97.37,97.44,97.34,97.44,2164.0,93.1739,93.2409,93.1452,93.2409,2164.0
2017-09-15 12:05:00,97.42,97.58,97.36,97.58,17800.0,93.2217,93.3748,93.1643,93.3748,17800.0
2017-09-15 12:10:00,97.59,97.71,97.59,97.68,15416.0,93.3844,93.4992,93.3844,93.4705,15416.0
2017-09-15 12:15:00,97.69,97.8,97.67,97.77,9399.0,93.4801,93.5854,93.461,93.5567,9399.0
2017-09-15 12:20:00,97.78,97.8,97.66,97.66,10918.0,93.5662,93.5854,93.4514,93.4514,10918.0
2017-09-15 12:25:00,97.66,97.72,97.66,97.67,2550.0,93.4514,93.5088,93.4514,93.461,2550.0
2017-09-15 12:30:00,97.69,97.72,97.67,97.72,1442.0,93.4801,93.5088,93.461,93.5088,1442.0
2017-09-15 12:35:00,97.7,97.7,97.57,97.59,3458.0,93.4897,93.4897,93.3653,93.3844,3458.0
2017-09-15 12:40:00,97.57,97.57,97.51,97.51,1500.0,93.3653,93.3653,93.3079,93.3079,1500.0
2017-09-15 12:45:00,97.51,97.53,97.48,97.52,961.0,93.3079,93.327,93.2791,93.3174,961.0
2017-09-15 12:50:00,97.52,97.52,97.48,97.5,1010.0,93.3174,93.3174,93.2791,93.2983,1010.0
2017-09-15 12:55:00,97.5,97.5,97.45,97.45,1010.0,93.2983,93.2983,93.2504,93.2504,1010.0
2017-09-15 13:00:00,97.48,97.53,97.46,97.47,5920.0,93.2791,93.327,93.26,93.2696,5920.0
2017-09-15 13:05:00,97.48,97.54,97.48,97.52,1816.0,93.2791,93.3366,93.2791,93.3174,1816.0
2017-09-15 13:10:00,97.54,97.55,97.52,97.53,800.0,93.3366,93.3461,93.3174,93.327,800.0
2017-09-15 13:15:00,97.53,97.58,97.53,97.56,1006.0,93.327,93.3748,93.327,93.3557,1006.0
2017-09-15 13:20:00,97.55,97.57,97.52,97.52,2701.0,93.3461,93.3653,93.3174,93.3174,2701.0
2017-09-15 13:25:00,97.53,97.56,97.52,97.56,2785.0,93.327,93.3557,93.3174,93.3557,2785.0
2017-09-15 13:30:00,97.56,97.61,97.54,97.61,14103.0,93.3557,93.4035,93.3366,93.4035,14103.0
2017-09-15 13:35:00,97.62,97.63,97.59,97.62,1800.0,93.4131,93.4227,93.3844,93.4131,1800.0
2017-09-15 13:40:00,97.63,97.64,97.55,97.59,6419.0,93.4227,93.4323,93.3461,93.3844,6419.0
2017-09-15 13:45:00,97.59,97.61,97.57,97.59,2600.0,93.3844,93.4035,93.3653,93.3844,2600.0
2017-09-15 13:50:00,97.61,97.62,97.52,97.52,3170.0,93.4035,93.4131,93.3174,93.3174,3170.0
2017-09-15 13:55:00,97.53,97.57,97.51,97.55,5831.0,93.327,93.3653,93.3079,93.3461,5831.0
2017-09-15 14:00:00,97.59,97.6,97.54,97.6,5204.0,93.3844,93.394,93.3366,93.394,5204.0
2017-09-15 14:05:00,97.6,97.62,97.6,97.62,2000.0,93.394,93.4131,93.394,93.4131,2000.0
2017-09-15 14:10:00,97.62,97.63,97.59,97.63,2565.0,93.4131,93.4227,93.3844,93.4227,2565.0
2017-09-15 14:15:00,97.6,97.62,97.54,97.61,7157.0,93.394,93.4131,93.3366,93.4035,7157.0
2017-09-15 14:20:00,97.61,97.61,97.55,97.58,3311.0,93.4035,93.4035,93.3461,93.3748,3311.0
2017-09-15 14:25:00,97.58,97.6,97.58,97.6,1800.0,93.3748,93.394,93.3748,93.394,1800.0
2017-09-15 14:30:00,97.6,97.6,97.56,97.57,6360.0,93.394,93.394,93.3557,93.3653,6360.0
2017-09-15 14:35:00,97.58,97.59,97.44,97.44,15169.0,93.3748,93.3844,93.2409,93.2409,15169.0
2017-09-15 14:40:00,97.46,97.54,97.42,97.54,4852.0,93.26,93.3366,93.2217,93.3366,4852.0
2017-09-15 14:45:00,97.55,97.55,97.52,97.53,3401.0,93.3461,93.3461,93.3174,93.327,3401.0
2017-09-15 14:50:00,97.53,97.55,97.49,97.52,4128.0,93.327,93.3461,93.2887,93.3174,4128.0
2017-09-15 14:55:00,97.51,97.52,97.47,97.49,4945.0,93.3079,93.3174,93.2696,93.2887,4945.0
2017-09-15 15:00:00,97.49,97.49,97.4,97.4,4182.0,93.2887,93.2887,93.2026,93.2026,4182.0
2017-09-15 15:05:00,97.41,97.43,97.36,97.39,7501.0,93.2122,93.2313,93.1643,93.193,7501.0
2017-09-15 15:10:00,97.41,97.42,97.39,97.39,4067.0,93.2122,93.2217,93.193,93.193,4067.0
2017-09-15 15:15:00,97.38,97.39,97.33,97.34,6317.0,93.1835,93.193,93.1356,93.1452,6317.0
2017-09-15 15:20:00,97.36,97.4,97.35,97.39,6911.0,93.1643,93.2026,93.1548,93.193,6911.0
2017-09-15 15:25:00,97.4,97.41,97.36,97.36,3891.0,93.2026,93.2122,93.1643,93.1643,3891.0
2017-09-15 15:30:00,97.35,97.37,97.32,97.36,8243.0,93.1548,93.1739,93.126,93.1643,8243.0
2017-09-15 15:35:00,97.37,97.45,97.35,97.42,19057.0,93.1739,93.2504,93.1548,93.2217,19057.0
2017-09-15 15:40:00,97.43,97.44,97.39,97.44,11018.0,93.2313,93.2409,93.193,93.2409,11018.0
2017-09-15 15:45:00,97.45,97.56,97.45,97.47,29679.0,93.2504,93.3557,93.2504,93.2696,29679.0
2017-09-15 15:50:00,97.48,97.49,97.41,97.48,15408.0,93.2791,93.2887,93.2122,93.2791,15408.0
2017-09-15 15:55:00,97.48,97.6,97.48,97.57,93495.0,93.2791,93.394,93.2791,93.3653,93495.0
2017-09-18 09:30:00,97.7,97.86,97.7,97.76,5925.0,93.4897,93.6428,93.4897,93.5471,5925.0
2017-09-18 09:35:00,97.7,97.84,97.59,97.59,4455.0,93.4897,93.6236,93.3844,93.3844,4455.0
2017-09-18 09:40:00,97.57,97.64,97.47,97.48,2001.0,93.3653,93.4323,93.2696,93.2791,2001.0
2017-09-18 09:45:00,97.52,97.55,97.43,97.44,6310.0,93.3174,93.3461,93.2313,93.2409,6310.0
2017-09-18 09:50:00,97.42,97.42,97.2,97.2,5800.0,93.2217,93.2217,93.0112,93.0112,5800.0
2017-09-18 09:55:00,97.18,97.31,97.18,97.31,3235.0,92.9921,93.1165,92.9921,93.1165,3235.0
2017-09-18 10:00:00,97.31,97.38,97.26,97.28,3409.0,93.1165,93.1835,93.0686,93.0878,3409.0
2017-09-18 10:05:00,97.28,97.28,96.98,96.98,7491.0,93.0878,93.0878,92.8007,92.8007,7491.0
2017-09-18 10:10:00,96.97,97.08,96.97,97.03,4725.0,92.7911,92.8964,92.7911,92.8485,4725.0
2017-09-18 10:15:00,97.1,97.21,97.06,97.2,5199.0,92.9155,93.0208,92.8772,93.0112,5199.0
2017-09-18 10:20:00,97.2,97.24,97.18,97.22,2100.0,93.0112,93.0495,92.9921,93.0304,2100.0
2017-09-18 10:25:00,97.23,97.36,97.23,97.3,12569.0,93.0399,93.1643,93.0399,93.1069,12569.0
2017-09-18 10:30:00,97.3,97.36,97.28,97.31,28816.0,93.1069,93.1643,93.0878,93.1165,28816.0
2017-09-18 10:35:00,97.31,97.37,97.29,97.33,6530.0,93.1165,93.1739,93.0973,93.1356,6530.0
2017-09-18 10:40:00,97.34,97.37,97.28,97.28,5300.0,93.1452,93.1739,93.0878,93.0878,5300.0
2017-09-18 10:45:00,97.31,97.4,97.25,97.37,32007.0,93.1165,93.2026,93.0591,93.1739,32007.0
2017-09-18 10:50:00,97.36,97.42,97.27,97.4,12525.0,93.1643,93.2217,93.0782,93.2026,12525.0
2017-09-18 10:55:00,97.34,97.48,97.33,97.42,110149.0,93.1452,93.2791,93.1356,93.2217,110149.0
2017-09-18 11:00:00,97.42,97.54,97.41,97.54,6200.0,93.2217,93.3366,93.2122,93.3366,6200.0
2017-09-18 11:05:00,97.55,97.62,97.51,97.61,5194.0,93.3461,93.4131,93.3079,93.4035,5194.0
2017-09-18 11:10:00,97.63,97.69,97.6,97.6,6107.0,93.4227,93.4801,93.394,93.394,6107.0
2017-09-18 11:15:00,97.63,97.63,97.56,97.6,5846.0,93.4227,93.4227,93.3557,93.394,5846.0
2017-09-18 11:20:00,97.58,97.66,97.51,97.66,220896.0,93.3748,93.4514,93.3079,93.4514,220896.0
2017-09-18 11:25:00,97.66,97.72,97.55,97.57,4726.0,93.4514,93.5088,93.3461,93.3653,4726.0
2017-09-18 11:30:00,97.55,97.58,97.43,97.43,8534.0,93.3461,93.3748,93.2313,93.2313,8534.0
2017-09-18 11:35:00,97.47,97.59,97.45,97.53,3500.0,93.2696,93.3844,93.2504,93.327,3500.0
2017-09-18 11:40:00,97.47,97.48,97.41,97.48,900.0,93.2696,93.2791,93.2122,93.2791,900.0
2017-09-18 11:45:00,97.51,97.57,97.51,97.53,800.0,93.3079,93.3653,93.3079,93.327,800.0
2017-09-18 11:50:00,97.59,97.6,97.53,97.59,985.0,93.3844,93.394,93.327,93.3844,985.0
2017-09-18 11:55:00,97.6,97.65,97.59,97.61,3880.0,93.394,93.4418,93.3844,93.4035,3880.0
2017-09-18 12:00:00,97.63,97.63,97.51,97.54,8516.0,93.4227,93.4227,93.3079,93.3366,8516.0
2017-09-18 12:05:00,97.54,97.6,97.51,97.6,34499.0,93.3366,93.394,93.3079,93.394,34499.0
2017-09-18 12:10:00,97.6,97.69,97.56,97.62,4721.0,93.394,93.4801,93.3557,93.4131,4721.0
2017-09-18 12:15:00,97.6,97.63,97.58,97.61,4284.0,93.394,93.4227,93.3748,93.4035,4284.0
2017-09-18 12:20:00,97.6,97.61,97.47,97.48,3770.0,93.394,93.4035,93.2696,93.2791,3770.0
2017-09-18 12:25:00,97.49,97.5,97.46,97.46,1400.0,93.2887,93.2983,93.26,93.26,1400.0
2017-09-18 12:30:00,97.46,97.46,97.34,97.36,3650.0,93.26,93.26,93.1452,93.1643,3650.0
2017-09-18 12:35:00,97.31,97.48,97.28,97.39,17008.0,93.1165,93.2791,93.0878,93.193,17008.0
2017-09-18 12:40:00,97.33,97.41,97.3,97.39,9799.0,93.1356,93.2122,93.1069,93.193,9799.0
2017-09-18 12:45:00,97.41,97.43,97.34,97.37,4000.0,93.2122,93.2313,93.1452,93.1739,4000.0
2017-09-18 12:50:00,97.43,97.5,97.41,97.46,2393.0,93.2313,93.2983,93.2122,93.26,2393.0
2017-09-18 12:55:00,97.47,97.5,97.47,97.49,800.0,93.2696,93.2983,93.2696,93.2887,800.0
2017-09-18 13:00:00,97.47,97.49,97.47,97.47,400.0,93.2696,93.2887,93.2696,93.2696,400.0
2017-09-18 13:05:00,97.49,97.5,97.48,97.48,400.0,93.2887,93.2983,93.2791,93.2791,400.0
2017-09-18 13:10:00,97.53,97.54,97.51,97.51,1202.0,93.327,93.3366,93.3079,93.3079,1202.0
2017-09-18 13:15:00,97.49,97.52,97.49,97.49,491.0,93.2887,93.3174,93.2887,93.2887,491.0
2017-09-18 13:20:00,97.5,97.52,97.34,97.45,17071.0,93.2983,93.3174,93.1452,93.2504,17071.0
2017-09-18 13:25:00,97.48,97.49,97.43,97.43,1753.0,93.2791,93.2887,93.2313,93.2313,1753.0
2017-09-18 13:30:00,97.38,97.38,97.26,97.34,7515.0,93.1835,93.1835,93.0686,93.1452,7515.0
2017-09-18 13:35:00,97.33,97.35,97.29,97.33,4091.0,93.1356,93.1548,93.0973,93.1356,4091.0
2017-09-18 13:40:00,97.29,97.43,97.29,97.39,5135.0,93.0973,93.2313,93.0973,93.193,5135.0
2017-09-18 13:45:00,97.41,97.44,97.37,97.4,6487.0,93.2122,93.2409,93.1739,93.2026,6487.0
2017-09-18 13:50:00,97.4,97.43,97.38,97.39,1417.0,93.2026,93.2313,93.1835,93.193,1417.0
2017-09-18 13:55:00,97.38,97.4,97.3,97.3,32246.0,93.1835,93.2026,93.1069,93.1069,32246.0
2017-09-18 14:00:00,97.35,97.35,97.19,97.19,2383.0,93.1548,93.1548,93.0016,93.0016,2383.0
2017-09-18 14:05:00,97.2,97.2,97.12,97.12,1776.0,93.0112,93.0112,92.9347,92.9347,1776.0
2017-09-18 14:10:00,97.1,97.12,97.08,97.09,4693.0,92.9155,92.9347,92.8964,92.906,4693.0
2017-09-18 14:15:00,97.09,97.1,96.87,96.9,6196.0,92.906,92.9155,92.6954,92.7241,6196.0
2017-09-18 14:20:00,96.89,96.91,96.81,96.91,3802.0,92.7146,92.7337,92.638,92.7337,3802.0
2017-09-18 14:25:00,96.88,96.91,96.78,96.84,4221.0,92.705,92.7337,92.6093,92.6667,4221.0
2017-09-18 14:30:00,96.85,96.86,96.8,96.82,3357.0,92.6763,92.6859,92.6285,92.6476,3357.0
2017-09-18 14:35:00,96.8,96.8,96.71,96.71,4578.0,92.6285,92.6285,92.5423,92.5423,4578.0
2017-09-18 14:40:00,96.75,96.76,96.69,96.72,2122.0,92.5806,92.5902,92.5232,92.5519,2122.0
2017-09-18 14:45:00,96.71,96.74,96.7,96.73,1700.0,92.5423,92.571,92.5328,92.5615,1700.0
2017-09-18 14:50:00,96.75,96.87,96.74,96.87,3644.0,92.5806,92.6954,92.571,92.6954,3644.0
2017-09-18 14:55:00,96.89,96.97,96.89,96.92,3553.0,92.7146,92.7911,92.7146,92.7433,3553.0
2017-09-18 15:00:00,96.95,96.96,96.9,96.96,4249.0,92.772,92.7816,92.7241,92.7816,4249.0
2017-09-18 15:05:00,96.95,96.97,96.92,96.97,4167.0,92.772,92.7911,92.7433,92.7911,4167.0
2017-09-18 15:10:00,96.97,96.97,96.83,96.86,3700.0,92.7911,92.7911,92.6572,92.6859,3700.0
2017-09-18 15:15:00,96.86,96.93,96.83,96.93,4061.0,92.6859,92.7528,92.6572,92.7528,4061.0
2017-09-18 15:20:00,96.93,96.96,96.87,96.87,10084.0,92.7528,92.7816,92.6954,92.6954,10084.0
2017-09-18 15:25:00,96.91,96.91,96.86,96.87,6123.0,92.7337,92.7337,92.6859,92.6954,6123.0
2017-09-18 15:30:00,96.88,96.89,96.8,96.84,9282.0,92.705,92.7146,92.6285,92.6667,9282.0
2017-09-18 15:35:00,96.85,96.98,96.85,96.98,7207.0,92.6763,92.8007,92.6763,92.8007,7207.0
2017-09-18 15:40:00,96.98,97.03,96.93,96.93,13920.0,92.8007,92.8485,92.7528,92.7528,13920.0
2017-09-18 15:45:00,96.95,97.01,96.95,97.0,11961.0,92.772,92.8294,92.772,92.8198,11961.0
2017-09-18 15:50:00,97.01,97.02,96.98,97.0,19492.0,92.8294,92.839,92.8007,92.8198,19492.0
2017-09-18 15:55:00,97.0,97.03,96.98,97.0,33252.0,92.8198,92.8485,92.8007,92.8198,33252.0
2017-09-19 09:30:00,97.17,97.17,96.94,96.94,3181.0,92.9825,92.9825,92.7624,92.7624,3181.0
2017-09-19 09:35:00,96.77,96.97,96.56,96.6,2568.0,92.5997,92.7911,92.3988,92.4371,2568.0
2017-09-19 09:40:00,96.7,96.7,96.51,96.62,4217.0,92.5328,92.5328,92.3509,92.4562,4217.0
2017-09-19 09:45:00,96.65,97.05,96.65,96.82,4300.0,92.4849,92.8677,92.4849,92.6476,4300.0
2017-09-19 09:50:00,96.92,96.92,96.72,96.72,1900.0,92.7433,92.7433,92.5519,92.5519,1900.0
2017-09-19 09:55:00,96.72,96.72,96.47,96.47,6138.0,92.5519,92.5519,92.3127,92.3127,6138.0
2017-09-19 10:00:00,96.49,96.77,96.46,96.74,8614.0,92.3318,92.5997,92.3031,92.571,8614.0
2017-09-19 10:05:00,96.78,96.89,96.77,96.78,4438.0,92.6093,92.7146,92.5997,92.6093,4438.0
2017-09-19 10:10:00,96.73,96.81,96.66,96.66,4900.0,92.5615,92.638,92.4945,92.4945,4900.0
2017-09-19 10:15:00,96.66,96.69,96.34,96.38,6844.0,92.4945,92.5232,92.1883,92.2266,6844.0
2017-09-19 10:20:00,96.34,96.54,96.28,96.41,9950.0,92.1883,92.3797,92.1309,92.2553,9950.0
2017-09-19 10:25:00,96.41,96.56,96.37,96.47,4900.0,92.2553,92.3988,92.217,92.3127,4900.0
2017-09-19 10:30:00,96.54,96.68,96.52,96.62,8753.0,92.3797,92.5136,92.3605,92.4562,8753.0
2017-09-19 10:35:00,96.58,96.59,96.5,96.56,4706.0,92.4179,92.4275,92.3414,92.3988,4706.0
2017-09-19 10:40:00,96.54,96.7,96.54,96.63,5549.0,92.3797,92.5328,92.3797,92.4658,5549.0
2017-09-19 10:45:00,96.6,96.66,96.57,96.57,3907.0,92.4371,92.4945,92.4084,92.4084,3907.0
2017-09-19 10:50:00,96.57,96.62,96.54,96.54,3835.0,92.4084,92.4562,92.3797,92.3797,3835.0
2017-09-19 10:55:00,96.55,96.7,96.51,96.69,16513.0,92.3892,92.5328,92.3509,92.5232,16513.0
2017-09-19 11:00:00,96.63,96.63,96.47,96.47,5200.0,92.4658,92.4658,92.3127,92.3127,5200.0
2017-09-19 11:05:00,96.47,96.55,96.45,96.5,7237.0,92.3127,92.3892,92.2935,92.3414,7237.0
2017-09-19 11:10:00,96.52,96.55,96.5,96.5,1500.0,92.3605,92.3892,92.3414,92.3414,1500.0
2017-09-19 11:15:00,96.56,96.63,96.53,96.56,7340.0,92.3988,92.4658,92.3701,92.3988,7340.0
2017-09-19 11:20:00,96.57,96.61,96.55,96.56,2720.0,92.4084,92.4466,92.3892,92.3988,2720.0
2017-09-19 11:25:00,96.53,96.57,96.52,96.56,3500.0,92.3701,92.4084,92.3605,92.3988,3500.0
2017-09-19 11:30:00,96.56,96.57,96.43,96.45,4097.0,92.3988,92.4084,92.2744,92.2935,4097.0
2017-09-19 11:35:00,96.46,96.48,96.34,96.34,10059.0,92.3031,92.3222,92.1883,92.1883,10059.0
2017-09-19 11:40:00,96.4,96.43,96.36,96.4,2450.0,92.2457,92.2744,92.2074,92.2457,2450.0
2017-09-19 11:45:00,96.4,96.53,96.38,96.53,4878.0,92.2457,92.3701,92.2266,92.3701,4878.0
2017-09-19 11:50:00,96.5,96.51,96.43,96.45,2023.0,92.3414,92.3509,92.2744,92.2935,2023.0
2017-09-19 11:55:00,96.45,96.46,96.43,96.44,3400.0,92.2935,92.3031,92.2744,92.284,3400.0
2017-09-19 12:00:00,96.45,96.62,96.44,96.58,6300.0,92.2935,92.4562,92.284,92.4179,6300.0
2017-09-19 12:05:00,96.61,96.67,96.61,96.65,550.0,92.4466,92.5041,92.4466,92.4849,550.0
2017-09-19 12:10:00,96.65,96.65,96.6,96.61,2365.0,92.4849,92.4849,92.4371,92.4466,2365.0
2017-09-19 12:15:00,96.62,96.64,96.54,96.58,7944.0,92.4562,92.4753,92.3797,92.4179,7944.0
2017-09-19 12:20:00,96.55,96.57,96.52,96.55,5298.0,92.3892,92.4084,92.3605,92.3892,5298.0
2017-09-19 12:25:00,96.55,96.55,96.48,96.51,3000.0,92.3892,92.3892,92.3222,92.3509,3000.0
2017-09-19 12:30:00,96.48,96.5,96.47,96.5,1372.0,92.3222,92.3414,92.3127,92.3414,1372.0
2017-09-19 12:35:00,96.48,96.5,96.45,96.45,2874.0,92.3222,92.3414,92.2935,92.2935,2874.0
2017-09-19 12:40:00,96.43,96.49,96.43,96.48,4006.0,92.2744,92.3318,92.2744,92.3222,4006.0
2017-09-19 12:45:00,96.47,96.5,96.43,96.43,3466.0,92.3127,92.3414,92.2744,92.2744,3466.0
2017-09-19 12:50:00,96.41,96.43,96.41,96.43,3200.0,92.2553,92.2744,92.2553,92.2744,3200.0
2017-09-19 12:55:00,96.45,96.5,96.45,96.48,2399.0,92.2935,92.3414,92.2935,92.3222,2399.0
2017-09-19 13:00:00,96.48,96.48,96.43,96.44,2500.0,92.3222,92.3222,92.2744,92.284,2500.0
2017-09-19 13:05:00,96.43,96.45,96.31,96.33,9733.0,92.2744,92.2935,92.1596,92.1787,9733.0
2017-09-19 13:10:00,96.35,96.35,96.24,96.24,9822.0,92.1978,92.1978,92.0926,92.0926,9822.0
2017-09-19 13:15:00,96.28,96.37,96.26,96.35,4500.0,92.1309,92.217,92.1117,92.1978,4500.0
2017-09-19 13:20:00,96.4,96.44,96.37,96.43,5965.0,92.2457,92.284,92.217,92.2744,5965.0
2017-09-19 13:25:00,96.41,96.44,96.4,96.41,4114.0,92.2553,92.284,92.2457,92.2553,4114.0
2017-09-19 13:30:00,96.39,96.39,96.31,96.31,11934.0,92.2361,92.2361,92.1596,92.1596,11934.0
2017-09-19 13:35:00,96.34,96.46,96.32,96.46,3356.0,92.1883,92.3031,92.1691,92.3031,3356.0
2017-09-19 13:40:00,96.54,96.54,96.44,96.44,3986.0,92.3797,92.3797,92.284,92.284,3986.0
2017-09-19 13:45:00,96.45,96.48,96.43,96.43,3350.0,92.2935,92.3222,92.2744,92.2744,3350.0
2017-09-19 13:50:00,96.48,96.48,96.43,96.43,3167.0,92.3222,92.3222,92.2744,92.2744,3167.0
2017-09-19 13:55:00,96.42,96.46,96.39,96.4,4926.0,92.2648,92.3031,92.2361,92.2457,4926.0
2017-09-19 14:00:00,96.4,96.47,96.38,96.46,8414.0,92.2457,92.3127,92.2266,92.3031,8414.0
2017-09-19 14:05:00,96.45,96.46,96.41,96.41,3812.0,92.2935,92.3031,92.2553,92.2553,3812.0
2017-09-19 14:10:00,96.37,96.4,96.33,96.33,3483.0,92.217,92.2457,92.1787,92.1787,3483.0
2017-09-19 14:15:00,96.36,96.36,96.3,96.34,6048.0,92.2074,92.2074,92.15,92.1883,6048.0
2017-09-19 14:20:00,96.31,96.38,96.31,96.33,4199.0,92.1596,92.2266,92.1596,92.1787,4199.0
2017-09-19 14:25:00,96.33,96.37,96.33,96.33,2690.0,92.1787,92.217,92.1787,92.1787,2690.0
2017-09-19 14:30:00,96.32,96.34,96.29,96.33,6366.0,92.1691,92.1883,92.1404,92.1787,6366.0
2017-09-19 14:35:00,96.33,96.36,96.26,96.26,5650.0,92.1787,92.2074,92.1117,92.1117,5650.0
2017-09-19 14:40:00,96.3,96.33,96.25,96.32,15082.0,92.15,92.1787,92.1022,92.1691,15082.0
2017-09-19 14:45:00,96.3,96.33,96.28,96.28,7580.0,92.15,92.1787,92.1309,92.1309,7580.0
2017-09-19 14:50:00,96.28,96.3,96.15,96.15,11040.0,92.1309,92.15,92.0065,92.0065,11040.0
2017-09-19 14:55:00,96.17,96.22,96.09,96.22,11934.0,92.0256,92.0734,91.949,92.0734,11934.0
2017-09-19 15:00:00,96.22,96.26,96.19,96.21,4033.0,92.0734,92.1117,92.0447,92.0639,4033.0
2017-09-19 15:05:00,96.21,96.24,96.18,96.21,8890.0,92.0639,92.0926,92.0352,92.0639,8890.0
2017-09-19 15:10:00,96.21,96.25,96.21,96.23,10600.0,92.0639,92.1022,92.0639,92.083,10600.0
2017-09-19 15:15:00,96.22,96.24,96.18,96.22,9485.0,92.0734,92.0926,92.0352,92.0734,9485.0
2017-09-19 15:20:00,96.2,96.23,96.13,96.15,10829.0,92.0543,92.083,91.9873,92.0065,10829.0
2017-09-19 15:25:00,96.15,96.18,96.13,96.17,7501.0,92.0065,92.0352,91.9873,92.0256,7501.0
2017-09-19 15:30:00,96.18,96.19,96.16,96.19,7238.0,92.0352,92.0447,92.016,92.0447,7238.0
2017-09-19 15:35:00,96.19,96.22,96.17,96.17,15195.0,92.0447,92.0734,92.0256,92.0256,15195.0
2017-09-19 15:40:00,96.17,96.19,96.08,96.08,21411.0,92.0256,92.0447,91.9395,91.9395,21411.0
2017-09-19 15:45:00,96.09,96.13,96.07,96.11,22863.0,91.949,91.9873,91.9299,91.9682,22863.0
2017-09-19 15:50:00,96.12,96.16,96.11,96.13,25849.0,91.9778,92.016,91.9682,91.9873,25849.0
2017-09-19 15:55:00,96.12,96.13,96.07,96.08,69917.0,91.9778,91.9873,91.9299,91.9395,69917.0
2017-09-20 09:30:00,96.17,96.17,95.71,95.97,152018.0,92.0256,92.0256,91.5854,91.8342,152018.0
2017-09-20 09:35:00,96.0,96.44,96.0,96.44,5930.0,91.8629,92.284,91.8629,92.284,5930.0
2017-09-20 09:40:00,96.47,96.51,96.39,96.47,4478.0,92.3127,92.3509,92.2361,92.3127,4478.0
2017-09-20 09:45:00,96.48,96.6,96.38,96.45,5535.0,92.3222,92.4371,92.2266,92.2935,5535.0
2017-09-20 09:50:00,96.46,96.49,96.39,96.39,2350.0,92.3031,92.3318,92.2361,92.2361,2350.0
2017-09-20 09:55:00,96.47,96.53,96.36,96.45,4467.0,92.3127,92.3701,92.2074,92.2935,4467.0
2017-09-20 10:00:00,96.45,96.45,96.32,96.32,2400.0,92.2935,92.2935,92.1691,92.1691,2400.0
2017-09-20 10:05:00,96.34,96.37,96.21,96.22,5501.0,92.1883,92.217,92.0639,92.0734,5501.0
2017-09-20 10:10:00,96.25,96.25,96.13,96.17,6301.0,92.1022,92.1022,91.9873,92.0256,6301.0
2017-09-20 10:15:00,96.11,96.13,96.04,96.08,3900.0,91.9682,91.9873,91.9012,91.9395,3900.0
2017-09-20 10:20:00,96.04,96.05,95.92,95.92,4200.0,91.9012,91.9108,91.7864,91.7864,4200.0
2017-09-20 10:25:00,95.96,96.02,95.91,95.96,9400.0,91.8247,91.8821,91.7768,91.8247,9400.0
2017-09-20 10:30:00,95.94,96.18,95.94,96.18,2652.0,91.8055,92.0352,91.8055,92.0352,2652.0
2017-09-20 10:35:00,96.18,96.2,96.13,96.2,3300.0,92.0352,92.0543,91.9873,92.0543,3300.0
2017-09-20 10:40:00,96.15,96.16,96.14,96.15,1585.0,92.0065,92.016,91.9969,92.0065,1585.0
2017-09-20 10:45:00,96.15,96.18,96.08,96.16,4060.0,92.0065,92.0352,91.9395,92.016,4060.0
2017-09-20 10:50:00,96.14,96.18,96.1,96.11,1400.0,91.9969,92.0352,91.9586,91.9682,1400.0
2017-09-20 10:55:00,96.05,96.05,95.88,95.92,7126.0,91.9108,91.9108,91.7481,91.7864,7126.0
2017-09-20 11:00:00,95.98,95.98,95.8,95.82,2700.0,91.8438,91.8438,91.6715,91.6907,2700.0
2017-09-20 11:05:00,95.82,95.85,95.67,95.8,7400.0,91.6907,91.7194,91.5471,91.6715,7400.0
2017-09-20 11:10:00,95.82,95.87,95.79,95.81,2431.0,91.6907,91.7385,91.662,91.6811,2431.0
2017-09-20 11:15:00,95.79,95.86,95.76,95.76,3600.0,91.662,91.729,91.6333,91.6333,3600.0
2017-09-20 11:20:00,95.78,95.8,95.77,95.8,2595.0,91.6524,91.6715,91.6428,91.6715,2595.0
2017-09-20 11:25:00,95.77,95.82,95.71,95.75,4849.0,91.6428,91.6907,91.5854,91.6237,4849.0
2017-09-20 11:30:00,95.79,95.8,95.77,95.8,2100.0,91.662,91.6715,91.6428,91.6715,2100.0
2017-09-20 11:35:00,95.77,95.8,95.77,95.8,1631.0,91.6428,91.6715,91.6428,91.6715,1631.0
2017-09-20 11:40:00,95.8,95.8,95.68,95.72,12160.0,91.6715,91.6715,91.5567,91.595,12160.0
2017-09-20 11:45:00,95.71,95.79,95.71,95.77,5398.0,91.5854,91.662,91.5854,91.6428,5398.0
2017-09-20 11:50:00,95.77,95.77,95.44,95.44,14719.0,91.6428,91.6428,91.3271,91.3271,14719.0
2017-09-20 11:55:00,95.47,95.74,95.47,95.7,9028.0,91.3558,91.6141,91.3558,91.5759,9028.0
2017-09-20 12:00:00,95.67,95.77,95.6,95.77,7500.0,91.5471,91.6428,91.4802,91.6428,7500.0
2017-09-20 12:05:00,95.74,95.76,95.68,95.69,7700.0,91.6141,91.6333,91.5567,91.5663,7700.0
2017-09-20 12:10:00,95.7,95.91,95.7,95.9,7200.0,91.5759,91.7768,91.5759,91.7672,7200.0
2017-09-20 12:15:00,95.88,95.88,95.76,95.76,4837.0,91.7481,91.7481,91.6333,91.6333,4837.0
2017-09-20 12:20:00,95.77,95.84,95.76,95.83,2980.0,91.6428,91.7098,91.6333,91.7003,2980.0
2017-09-20 12:25:00,95.84,95.85,95.83,95.83,3916.0,91.7098,91.7194,91.7003,91.7003,3916.0
2017-09-20 12:30:00,95.84,95.84,95.79,95.82,2999.0,91.7098,91.7098,91.662,91.6907,2999.0
2017-09-20 12:35:00,95.82,95.93,95.82,95.93,4500.0,91.6907,91.7959,91.6907,91.7959,4500.0
2017-09-20 12:40:00,95.9,95.9,95.86,95.87,2800.0,91.7672,91.7672,91.729,91.7385,2800.0
2017-09-20 12:45:00,95.87,95.87,95.79,95.79,4350.0,91.7385,91.7385,91.662,91.662,4350.0
2017-09-20 12:50:00,95.8,95.8,95.76,95.79,3004.0,91.6715,91.6715,91.6333,91.662,3004.0
2017-09-20 12:55:00,95.79,95.81,95.67,95.67,12281.0,91.662,91.6811,91.5471,91.5471,12281.0
2017-09-20 13:00:00,95.7,95.73,95.68,95.7,7038.0,91.5759,91.6046,91.5567,91.5759,7038.0
2017-09-20 13:05:00,95.72,95.76,95.71,95.71,1701.0,91.595,91.6333,91.5854,91.5854,1701.0
2017-09-20 13:10:00,95.69,95.77,95.69,95.75,1700.0,91.5663,91.6428,91.5663,91.6237,1700.0
2017-09-20 13:15:00,95.71,95.72,95.69,95.7,2292.0,91.5854,91.595,91.5663,91.5759,2292.0
2017-09-20 13:20:00,95.68,95.74,95.65,95.74,4400.0,91.5567,91.6141,91.528,91.6141,4400.0
2017-09-20 13:25:00,95.74,95.74,95.74,95.74,0.0,91.6141,91.6141,91.6141,91.6141,0.0
2017-09-20 13:30:00,95.72,95.72,95.69,95.7,1500.0,91.595,91.595,91.5663,91.5759,1500.0
2017-09-20 13:35:00,95.7,95.81,95.7,95.81,6307.0,91.5759,91.6811,91.5759,91.6811,6307.0
2017-09-20 13:40:00,95.8,95.84,95.8,95.84,2317.0,91.6715,91.7098,91.6715,91.7098,2317.0
2017-09-20 13:45:00,95.87,95.87,95.84,95.87,650.0,91.7385,91.7385,91.7098,91.7385,650.0
2017-09-20 13:50:00,95.87,95.9,95.85,95.87,5035.0,91.7385,91.7672,91.7194,91.7385,5035.0
2017-09-20 13:55:00,95.87,95.87,95.84,95.85,2457.0,91.7385,91.7385,91.7098,91.7194,2457.0
2017-09-20 14:00:00,95.84,95.84,95.53,95.69,16790.0,91.7098,91.7098,91.4132,91.5663,16790.0
2017-09-20 14:05:00,95.65,95.67,95.51,95.56,10600.0,91.528,91.5471,91.394,91.4419,10600.0
2017-09-20 14:10:00,95.58,95.66,95.52,95.62,13174.0,91.461,91.5376,91.4036,91.4993,13174.0
2017-09-20 14:15:00,95.63,95.63,95.4,95.4,8350.0,91.5089,91.5089,91.2888,91.2888,8350.0
2017-09-20 14:20:00,95.41,95.41,95.12,95.22,15297.0,91.2984,91.2984,91.0209,91.1165,15297.0
2017-09-20 14:25:00,95.21,95.27,95.15,95.22,7300.0,91.107,91.1644,91.0496,91.1165,7300.0
2017-09-20 14:30:00,95.22,95.25,95.13,95.19,11795.0,91.1165,91.1452,91.0304,91.0878,11795.0
2017-09-20 14:35:00,95.19,95.28,95.12,95.26,13261.0,91.0878,91.174,91.0209,91.1548,13261.0
2017-09-20 14:40:00,95.25,95.33,95.23,95.32,13924.0,91.1452,91.2218,91.1261,91.2122,13924.0
2017-09-20 14:45:00,95.29,95.45,95.18,95.45,21992.0,91.1835,91.3366,91.0783,91.3366,21992.0
2017-09-20 14:50:00,95.46,95.49,95.26,95.32,10106.0,91.3462,91.3749,91.1548,91.2122,10106.0
2017-09-20 14:55:00,95.32,95.54,95.28,95.41,20534.0,91.2122,91.4228,91.174,91.2984,20534.0
2017-09-20 15:00:00,95.37,95.48,95.32,95.48,14495.0,91.2601,91.3653,91.2122,91.3653,14495.0
2017-09-20 15:05:00,95.48,95.51,95.41,95.43,10325.0,91.3653,91.394,91.2984,91.3175,10325.0
2017-09-20 15:10:00,95.42,95.44,95.35,95.42,13796.0,91.3079,91.3271,91.2409,91.3079,13796.0
2017-09-20 15:15:00,95.42,95.46,95.37,95.45,31769.0,91.3079,91.3462,91.2601,91.3366,31769.0
2017-09-20 15:20:00,95.45,95.46,95.35,95.37,32391.0,91.3366,91.3462,91.2409,91.2601,32391.0
2017-09-20 15:25:00,95.37,95.45,95.34,95.44,30495.0,91.2601,91.3366,91.2314,91.3271,30495.0
2017-09-20 15:30:00,95.44,95.55,95.4,95.55,20369.0,91.3271,91.4323,91.2888,91.4323,20369.0
2017-09-20 15:35:00,95.55,95.55,95.48,95.5,22214.0,91.4323,91.4323,91.3653,91.3845,22214.0
2017-09-20 15:40:00,95.5,95.5,95.48,95.48,20025.0,91.3845,91.3845,91.3653,91.3653,20025.0
2017-09-20 15:45:00,95.48,95.6,95.45,95.59,33449.0,91.3653,91.4802,91.3366,91.4706,33449.0
2017-09-20 15:50:00,95.59,95.72,95.59,95.61,29477.0,91.4706,91.595,91.4706,91.4897,29477.0
2017-09-20 15:55:00,95.61,95.64,95.53,95.63,51309.0,91.4897,91.5184,91.4132,91.5089,51309.0
2017-09-21 09:30:00,95.56,95.56,95.56,95.56,3896.0,91.4419,91.4419,91.4419,91.4419,3896.0
2017-09-21 09:35:00,95.54,95.6,95.35,95.38,2200.0,91.4228,91.4802,91.2409,91.2696,2200.0
2017-09-21 09:40:00,95.46,95.66,95.41,95.66,1054.0,91.3462,91.5376,91.2984,91.5376,1054.0
2017-09-21 09:45:00,95.66,95.76,95.61,95.7,3762.0,91.5376,91.6333,91.4897,91.5759,3762.0
2017-09-21 09:50:00,95.69,95.89,95.66,95.88,4273.0,91.5663,91.7577,91.5376,91.7481,4273.0
2017-09-21 09:55:00,95.86,96.02,95.79,96.02,31256.0,91.729,91.8821,91.662,91.8821,31256.0
2017-09-21 10:00:00,96.06,96.11,95.78,95.9,6703.0,91.9203,91.9682,91.6524,91.7672,6703.0
2017-09-21 10:05:00,95.89,95.89,95.8,95.81,2300.0,91.7577,91.7577,91.6715,91.6811,2300.0
2017-09-21 10:10:00,95.81,95.95,95.81,95.95,4440.0,91.6811,91.8151,91.6811,91.8151,4440.0
2017-09-21 10:15:00,95.99,96.0,95.89,95.97,5300.0,91.8534,91.8629,91.7577,91.8342,5300.0
2017-09-21 10:20:00,95.92,96.0,95.85,95.85,3111.0,91.7864,91.8629,91.7194,91.7194,3111.0
2017-09-21 10:25:00,95.82,95.98,95.81,95.93,4300.0,91.6907,91.8438,91.6811,91.7959,4300.0
2017-09-21 10:30:00,95.95,96.0,95.92,95.99,9957.0,91.8151,91.8629,91.7864,91.8534,9957.0
2017-09-21 10:35:00,95.99,96.0,95.82,95.82,11392.0,91.8534,91.8629,91.6907,91.6907,11392.0
2017-09-21 10:40:00,95.81,95.84,95.79,95.83,2168.0,91.6811,91.7098,91.662,91.7003,2168.0
2017-09-21 10:45:00,95.81,95.87,95.79,95.87,1300.0,91.6811,91.7385,91.662,91.7385,1300.0
2017-09-21 10:50:00,95.89,96.0,95.84,95.87,5236.0,91.7577,91.8629,91.7098,91.7385,5236.0
2017-09-21 10:55:00,95.89,95.97,95.89,95.94,2900.0,91.7577,91.8342,91.7577,91.8055,2900.0
2017-09-21 11:00:00,96.0,96.02,95.96,96.0,10502.0,91.8629,91.8821,91.8247,91.8629,10502.0
2017-09-21 11:05:00,95.99,95.99,95.84,95.9,5300.0,91.8534,91.8534,91.7098,91.7672,5300.0
2017-09-21 11:10:00,96.0,96.03,95.97,96.03,2200.0,91.8629,91.8916,91.8342,91.8916,2200.0
2017-09-21 11:15:00,96.02,96.17,95.99,96.15,8914.0,91.8821,92.0256,91.8534,92.0065,8914.0
2017-09-21 11:20:00,96.14,96.45,96.09,96.32,17981.0,91.9969,92.2935,91.949,92.1691,17981.0
2017-09-21 11:25:00,96.3,96.4,96.28,96.34,2165.0,92.15,92.2457,92.1309,92.1883,2165.0
2017-09-21 11:30:00,96.36,96.39,96.31,96.36,3358.0,92.2074,92.2361,92.1596,92.2074,3358.0
2017-09-21 11:35:00,96.36,96.47,96.36,96.44,1700.0,92.2074,92.3127,92.2074,92.284,1700.0
2017-09-21 11:40:00,96.48,96.52,96.45,96.47,4622.0,92.3222,92.3605,92.2935,92.3127,4622.0
2017-09-21 11:45:00,96.44,96.47,96.23,96.25,9590.0,92.284,92.3127,92.083,92.1022,9590.0
2017-09-21 11:50:00,96.2,96.2,96.16,96.16,400.0,92.0543,92.0543,92.016,92.016,400.0
2017-09-21 11:55:00,96.2,96.26,96.2,96.22,5597.0,92.0543,92.1117,92.0543,92.0734,5597.0
2017-09-21 12:00:00,96.25,96.28,96.25,96.27,700.0,92.1022,92.1309,92.1022,92.1213,700.0
2017-09-21 12:05:00,96.32,96.37,96.32,96.34,4026.0,92.1691,92.217,92.1691,92.1883,4026.0
2017-09-21 12:10:00,96.39,96.4,96.38,96.38,6010.0,92.2361,92.2457,92.2266,92.2266,6010.0
2017-09-21 12:15:00,96.38,96.4,96.25,96.26,15292.0,92.2266,92.2457,92.1022,92.1117,15292.0
2017-09-21 12:20:00,96.33,96.33,96.27,96.28,1000.0,92.1787,92.1787,92.1213,92.1309,1000.0
2017-09-21 12:25:00,96.31,96.31,96.31,96.31,1800.0,92.1596,92.1596,92.1596,92.1596,1800.0
2017-09-21 12:30:00,96.31,96.34,96.25,96.27,6039.0,92.1596,92.1883,92.1022,92.1213,6039.0
2017-09-21 12:35:00,96.28,96.34,96.27,96.29,1900.0,92.1309,92.1883,92.1213,92.1404,1900.0
2017-09-21 12:40:00,96.3,96.3,96.25,96.3,3007.0,92.15,92.15,92.1022,92.15,3007.0
2017-09-21 12:45:00,96.3,96.33,96.28,96.31,600.0,92.15,92.1787,92.1309,92.1596,600.0
2017-09-21 12:50:00,96.35,96.39,96.32,96.37,1345.0,92.1978,92.2361,92.1691,92.217,1345.0
2017-09-21 12:55:00,96.39,96.4,96.26,96.26,8584.0,92.2361,92.2457,92.1117,92.1117,8584.0
2017-09-21 13:00:00,96.27,96.4,96.26,96.4,2176.0,92.1213,92.2457,92.1117,92.2457,2176.0
2017-09-21 13:05:00,96.37,96.4,96.36,96.39,3769.0,92.217,92.2457,92.2074,92.2361,3769.0
2017-09-21 13:10:00,96.39,96.4,96.37,96.4,11839.0,92.2361,92.2457,92.217,92.2457,11839.0
2017-09-21 13:15:00,96.4,96.4,96.32,96.32,4800.0,92.2457,92.2457,92.1691,92.1691,4800.0
2017-09-21 13:20:00,96.34,96.39,96.34,96.39,500.0,92.1883,92.2361,92.1883,92.2361,500.0
2017-09-21 13:25:00,96.39,96.4,96.34,96.38,3500.0,92.2361,92.2457,92.1883,92.2266,3500.0
2017-09-21 13:30:00,96.39,96.4,96.34,96.36,7034.0,92.2361,92.2457,92.1883,92.2074,7034.0
2017-09-21 13:35:00,96.38,96.4,96.35,96.35,3592.0,92.2266,92.2457,92.1978,92.1978,3592.0
2017-09-21 13:40:00,96.37,96.39,96.35,96.35,2271.0,92.217,92.2361,92.1978,92.1978,2271.0
2017-09-21 13:45:00,96.35,96.38,96.35,96.35,700.0,92.1978,92.2266,92.1978,92.1978,700.0
2017-09-21 13:50:00,96.37,96.4,96.37,96.39,5545.0,92.217,92.2457,92.217,92.2361,5545.0
2017-09-21 13:55:00,96.4,96.4,96.39,96.4,2965.0,92.2457,92.2457,92.2361,92.2457,2965.0
2017-09-21 14:00:00,96.4,96.4,96.38,96.4,4662.0,92.2457,92.2457,92.2266,92.2457,4662.0
2017-09-21 14:05:00,96.38,96.39,96.36,96.39,1800.0,92.2266,92.2361,92.2074,92.2361,1800.0
2017-09-21 14:10:00,96.39,96.45,96.38,96.44,17290.0,92.2361,92.2935,92.2266,92.284,17290.0
2017-09-21 14:15:00,96.44,96.45,96.43,96.44,1900.0,92.284,92.2935,92.2744,92.284,1900.0
2017-09-21 14:20:00,96.45,96.45,96.38,96.38,5813.0,92.2935,92.2935,92.2266,92.2266,5813.0
2017-09-21 14:25:00,96.4,96.41,96.38,96.41,1800.0,92.2457,92.2553,92.2266,92.2553,1800.0
2017-09-21 14:30:00,96.41,96.41,96.32,96.32,4600.0,92.2553,92.2553,92.1691,92.1691,4600.0
2017-09-21 14:35:00,96.31,96.33,96.28,96.32,989.0,92.1596,92.1787,92.1309,92.1691,989.0
2017-09-21 14:40:00,96.35,96.37,96.32,96.34,19243.0,92.1978,92.217,92.1691,92.1883,19243.0
2017-09-21 14:45:00,96.34,96.34,96.27,96.3,3100.0,92.1883,92.1883,92.1213,92.15,3100.0
2017-09-21 14:50:00,96.3,96.34,96.29,96.31,1502.0,92.15,92.1883,92.1404,92.1596,1502.0
2017-09-21 14:55:00,96.34,96.4,96.34,96.4,18956.0,92.1883,92.2457,92.1883,92.2457,18956.0
2017-09-21 15:00:00,96.42,96.44,96.33,96.35,24432.0,92.2648,92.284,92.1787,92.1978,24432.0
2017-09-21 15:05:00,96.35,96.36,96.25,96.26,15001.0,92.1978,92.2074,92.1022,92.1117,15001.0
2017-09-21 15:10:00,96.26,96.3,96.23,96.26,8166.0,92.1117,92.15,92.083,92.1117,8166.0
2017-09-21 15:15:00,96.25,96.36,96.25,96.32,3856.0,92.1022,92.2074,92.1022,92.1691,3856.0
2017-09-21 15:20:00,96.31,96.34,96.3,96.34,1516.0,92.1596,92.1883,92.15,92.1883,1516.0
2017-09-21 15:25:00,96.36,96.52,96.36,96.52,8110.0,92.2074,92.3605,92.2074,92.3605,8110.0
2017-09-21 15:30:00,96.54,96.55,96.4,96.41,16907.0,92.3797,92.3892,92.2457,92.2553,16907.0
2017-09-21 15:35:00,96.44,96.5,96.44,96.49,11592.0,92.284,92.3414,92.284,92.3318,11592.0
2017-09-21 15:40:00,96.49,96.49,96.38,96.41,10701.0,92.3318,92.3318,92.2266,92.2553,10701.0
2017-09-21 15:45:00,96.4,96.42,96.37,96.39,15025.0,92.2457,92.2648,92.217,92.2361,15025.0
2017-09-21 15:50:00,96.39,96.41,96.38,96.4,19518.0,92.2361,92.2553,92.2266,92.2457,19518.0
2017-09-21 15:55:00,96.39,96.41,96.35,96.36,46540.0,92.2361,92.2553,92.1978,92.2074,46540.0
2017-09-22 09:30:00,96.53,96.99,96.1,96.28,11869.0,92.3701,92.8103,91.9586,92.1309,11869.0
2017-09-22 09:35:00,96.41,96.95,96.33,96.68,8332.0,92.2553,92.772,92.1787,92.5136,8332.0
2017-09-22 09:40:00,96.72,97.19,96.67,97.04,7184.0,92.5519,93.0016,92.5041,92.8581,7184.0
2017-09-22 09:45:00,97.02,97.11,96.86,97.0,4043.0,92.839,92.9251,92.6859,92.8198,4043.0
2017-09-22 09:50:00,96.9,96.9,96.42,96.54,21545.0,92.7241,92.7241,92.2648,92.3797,21545.0
2017-09-22 09:55:00,96.46,96.58,96.44,96.48,7900.0,92.3031,92.4179,92.284,92.3222,7900.0
2017-09-22 10:00:00,96.46,96.57,96.34,96.42,13341.0,92.3031,92.4084,92.1883,92.2648,13341.0
2017-09-22 10:05:00,96.43,96.51,96.4,96.43,1300.0,92.2744,92.3509,92.2457,92.2744,1300.0
2017-09-22 10:10:00,96.45,96.53,96.37,96.45,5231.0,92.2935,92.3701,92.217,92.2935,5231.0
2017-09-22 10:15:00,96.45,96.45,96.3,96.4,13214.0,92.2935,92.2935,92.15,92.2457,13214.0
2017-09-22 10:20:00,96.38,96.38,96.22,96.22,4806.0,92.2266,92.2266,92.0734,92.0734,4806.0
2017-09-22 10:25:00,96.23,96.23,96.08,96.08,4787.0,92.083,92.083,91.9395,91.9395,4787.0
2017-09-22 10:30:00,96.06,96.28,96.05,96.18,8475.0,91.9203,92.1309,91.9108,92.0352,8475.0
2017-09-22 10:35:00,96.21,96.29,96.13,96.14,8662.0,92.0639,92.1404,91.9873,91.9969,8662.0
2017-09-22 10:40:00,96.15,96.27,96.15,96.15,10608.0,92.0065,92.1213,92.0065,92.0065,10608.0
2017-09-22 10:45:00,96.16,96.21,96.11,96.17,6832.0,92.016,92.0639,91.9682,92.0256,6832.0
2017-09-22 10:50:00,96.16,96.16,96.08,96.08,11706.0,92.016,92.016,91.9395,91.9395,11706.0
2017-09-22 10:55:00,96.09,96.1,95.94,95.94,5200.0,91.949,91.9586,91.8055,91.8055,5200.0
2017-09-22 11:00:00,95.93,96.11,95.88,96.11,5299.0,91.7959,91.9682,91.7481,91.9682,5299.0
2017-09-22 11:05:00,96.12,96.18,96.07,96.17,4850.0,91.9778,92.0352,91.9299,92.0256,4850.0
2017-09-22 11:10:00,96.18,96.19,95.86,95.93,24659.0,92.0352,92.0447,91.729,91.7959,24659.0
2017-09-22 11:15:00,95.97,95.97,95.78,95.79,4377.0,91.8342,91.8342,91.6524,91.662,4377.0
2017-09-22 11:20:00,95.77,95.81,95.67,95.72,4685.0,91.6428,91.6811,91.5471,91.595,4685.0
2017-09-22 11:25:00,95.7,95.71,95.62,95.62,5647.0,91.5759,91.5854,91.4993,91.4993,5647.0
2017-09-22 11:30:00,95.65,95.68,95.6,95.66,3682.0,91.528,91.5567,91.4802,91.5376,3682.0
2017-09-22 11:35:00,95.68,95.7,95.61,95.67,8749.0,91.5567,91.5759,91.4897,91.5471,8749.0
2017-09-22 11:40:00,95.71,95.84,95.71,95.76,4515.0,91.5854,91.7098,91.5854,91.6333,4515.0
2017-09-22 11:45:00,95.78,95.79,95.75,95.79,2400.0,91.6524,91.662,91.6237,91.662,2400.0
2017-09-22 11:50:00,95.78,95.78,95.71,95.72,3933.0,91.6524,91.6524,91.5854,91.595,3933.0
2017-09-22 11:55:00,95.76,95.83,95.73,95.76,4544.0,91.6333,91.7003,91.6046,91.6333,4544.0
2017-09-22 12:00:00,95.75,95.75,95.29,95.34,23450.0,91.6237,91.6237,91.1835,91.2314,23450.0
2017-09-22 12:05:00,95.35,95.41,95.29,95.34,3400.0,91.2409,91.2984,91.1835,91.2314,3400.0
2017-09-22 12:10:00,95.42,95.59,95.4,95.52,3120.0,91.3079,91.4706,91.2888,91.4036,3120.0
2017-09-22 12:15:00,95.56,95.62,95.51,95.62,1000.0,91.4419,91.4993,91.394,91.4993,1000.0
2017-09-22 12:20:00,95.58,95.64,95.57,95.62,3079.0,91.461,91.5184,91.4515,91.4993,3079.0
2017-09-22 12:25:00,95.62,95.68,95.62,95.66,1454.0,91.4993,91.5567,91.4993,91.5376,1454.0
2017-09-22 12:30:00,95.62,95.63,95.58,95.6,1500.0,91.4993,91.5089,91.461,91.4802,1500.0
2017-09-22 12:35:00,95.6,95.62,95.54,95.54,3736.0,91.4802,91.4993,91.4228,91.4228,3736.0
2017-09-22 12:40:00,95.55,95.63,95.55,95.63,2600.0,91.4323,91.5089,91.4323,91.5089,2600.0
2017-09-22 12:45:00,95.57,95.6,95.55,95.56,2464.0,91.4515,91.4802,91.4323,91.4419,2464.0
2017-09-22 12:50:00,95.56,95.62,95.54,95.54,5027.0,91.4419,91.4993,91.4228,91.4228,5027.0
2017-09-22 12:55:00,95.54,95.59,95.5,95.55,6291.0,91.4228,91.4706,91.3845,91.4323,6291.0
2017-09-22 13:00:00,95.54,95.55,95.53,95.53,5200.0,91.4228,91.4323,91.4132,91.4132,5200.0
2017-09-22 13:05:00,95.52,95.52,95.49,95.51,1776.0,91.4036,91.4036,91.3749,91.394,1776.0
2017-09-22 13:10:00,95.5,95.51,95.39,95.4,6238.0,91.3845,91.394,91.2792,91.2888,6238.0
2017-09-22 13:15:00,95.4,95.41,95.15,95.19,22438.0,91.2888,91.2984,91.0496,91.0878,22438.0
2017-09-22 13:20:00,95.2,95.3,95.18,95.28,4937.0,91.0974,91.1931,91.0783,91.174,4937.0
2017-09-22 13:25:00,95.28,95.46,95.28,95.35,7653.0,91.174,91.3462,91.174,91.2409,7653.0
2017-09-22 13:30:00,95.36,95.44,95.35,95.44,2451.0,91.2505,91.3271,91.2409,91.3271,2451.0
2017-09-22 13:35:00,95.44,95.54,95.44,95.48,1514.0,91.3271,91.4228,91.3271,91.3653,1514.0
2017-09-22 13:40:00,95.5,95.65,95.5,95.62,2900.0,91.3845,91.528,91.3845,91.4993,2900.0
2017-09-22 13:45:00,95.58,95.61,95.55,95.58,4748.0,91.461,91.4897,91.4323,91.461,4748.0
2017-09-22 13:50:00,95.59,95.64,95.59,95.61,2000.0,91.4706,91.5184,91.4706,91.4897,2000.0
2017-09-22 13:55:00,95.59,95.67,95.59,95.65,3614.0,91.4706,91.5471,91.4706,91.528,3614.0
2017-09-22 14:00:00,95.67,95.67,95.59,95.64,4154.0,91.5471,91.5471,91.4706,91.5184,4154.0
2017-09-22 14:05:00,95.65,95.7,95.65,95.69,4995.0,91.528,91.5759,91.528,91.5663,4995.0
2017-09-22 14:10:00,95.67,95.71,95.67,95.71,2350.0,91.5471,91.5854,91.5471,91.5854,2350.0
2017-09-22 14:15:00,95.71,95.74,95.69,95.74,1100.0,91.5854,91.6141,91.5663,91.6141,1100.0
2017-09-22 14:20:00,95.73,95.75,95.66,95.69,7722.0,91.6046,91.6237,91.5376,91.5663,7722.0
2017-09-22 14:25:00,95.7,95.71,95.66,95.68,2533.0,91.5759,91.5854,91.5376,91.5567,2533.0
2017-09-22 14:30:00,95.69,95.82,95.67,95.82,9651.0,91.5663,91.6907,91.5471,91.6907,9651.0
2017-09-22 14:35:00,95.8,95.82,95.78,95.79,3800.0,91.6715,91.6907,91.6524,91.662,3800.0
2017-09-22 14:40:00,95.78,95.78,95.72,95.74,8392.0,91.6524,91.6524,91.595,91.6141,8392.0
2017-09-22 14:45:00,95.72,95.72,95.64,95.64,4200.0,91.595,91.595,91.5184,91.5184,4200.0
2017-09-22 14:50:00,95.64,95.66,95.62,95.65,6089.0,91.5184,91.5376,91.4993,91.528,6089.0
2017-09-22 14:55:00,95.64,95.64,95.62,95.62,1829.0,91.5184,91.5184,91.4993,91.4993,1829.0
2017-09-22 15:00:00,95.64,95.75,95.64,95.71,5373.0,91.5184,91.6237,91.5184,91.5854,5373.0
2017-09-22 15:05:00,95.72,95.81,95.71,95.71,12642.0,91.595,91.6811,91.5854,91.5854,12642.0
2017-09-22 15:10:00,95.71,95.71,95.67,95.7,3900.0,91.5854,91.5854,91.5471,91.5759,3900.0
2017-09-22 15:15:00,95.7,95.7,95.66,95.69,5790.0,91.5759,91.5759,91.5376,91.5663,5790.0
2017-09-22 15:20:00,95.69,95.75,95.69,95.75,7937.0,91.5663,91.6237,91.5663,91.6237,7937.0
2017-09-22 15:25:00,95.75,95.9,95.75,95.87,10631.0,91.6237,91.7672,91.6237,91.7385,10631.0
2017-09-22 15:30:00,95.86,95.86,95.76,95.76,7567.0,91.729,91.729,91.6333,91.6333,7567.0
2017-09-22 15:35:00,95.78,95.83,95.76,95.77,13420.0,91.6524,91.7003,91.6333,91.6428,13420.0
2017-09-22 15:40:00,95.78,95.84,95.73,95.76,16766.0,91.6524,91.7098,91.6046,91.6333,16766.0
2017-09-22 15:45:00,95.77,95.8,95.74,95.75,18009.0,91.6428,91.6715,91.6141,91.6237,18009.0
2017-09-22 15:50:00,95.77,95.83,95.77,95.79,17686.0,91.6428,91.7003,91.6428,91.662,17686.0
2017-09-22 15:55:00,95.79,95.87,95.76,95.79,56168.0,91.662,91.7385,91.6333,91.662,56168.0
2017-09-25 09:30:00,95.66,95.88,95.27,95.33,9412.0,91.5376,91.7481,91.1644,91.2218,9412.0
2017-09-25 09:35:00,95.25,95.25,94.74,94.82,29540.0,91.1452,91.1452,90.6572,90.7338,29540.0
2017-09-25 09:40:00,94.89,95.1,94.67,94.67,13635.0,90.8008,91.0017,90.5902,90.5902,13635.0
2017-09-25 09:45:00,94.62,94.67,94.38,94.52,10474.0,90.5424,90.5902,90.3127,90.4467,10474.0
2017-09-25 09:50:00,94.52,94.72,94.32,94.67,13345.0,90.4467,90.6381,90.2553,90.5902,13345.0
2017-09-25 09:55:00,94.66,94.81,94.54,94.66,24157.0,90.5807,90.7242,90.4658,90.5807,24157.0
2017-09-25 10:00:00,94.63,94.66,94.29,94.59,19831.0,90.552,90.5807,90.2266,90.5137,19831.0
2017-09-25 10:05:00,94.59,94.9,94.59,94.9,12290.0,90.5137,90.8103,90.5137,90.8103,12290.0
2017-09-25 10:10:00,94.9,95.09,94.86,95.09,8765.0,90.8103,90.9921,90.7721,90.9921,8765.0
2017-09-25 10:15:00,95.08,95.18,95.03,95.06,15167.0,90.9826,91.0783,90.9347,90.9634,15167.0
2017-09-25 10:20:00,95.09,95.15,94.96,95.0,6613.0,90.9921,91.0496,90.8677,90.906,6613.0
2017-09-25 10:25:00,95.0,95.01,94.76,94.76,7367.0,90.906,90.9156,90.6764,90.6764,7367.0
2017-09-25 10:30:00,94.83,94.89,94.68,94.68,3889.0,90.7433,90.8008,90.5998,90.5998,3889.0
2017-09-25 10:35:00,94.69,94.72,94.63,94.65,11932.0,90.6094,90.6381,90.552,90.5711,11932.0
2017-09-25 10:40:00,94.69,94.83,94.68,94.83,5803.0,90.6094,90.7433,90.5998,90.7433,5803.0
2017-09-25 10:45:00,94.81,94.82,94.63,94.69,6698.0,90.7242,90.7338,90.552,90.6094,6698.0
2017-09-25 10:50:00,94.69,94.69,94.31,94.31,8469.0,90.6094,90.6094,90.2458,90.2458,8469.0
2017-09-25 10:55:00,94.31,94.33,94.21,94.21,13968.0,90.2458,90.2649,90.1501,90.1501,13968.0
2017-09-25 11:00:00,94.21,94.21,93.94,94.07,142680.0,90.1501,90.1501,89.8917,90.0161,142680.0
2017-09-25 11:05:00,94.09,94.44,94.08,94.4,12205.0,90.0352,90.3702,90.0257,90.3319,12205.0
2017-09-25 11:10:00,94.37,94.67,94.29,94.59,25512.0,90.3032,90.5902,90.2266,90.5137,25512.0
2017-09-25 11:15:00,94.59,94.74,94.59,94.74,11428.0,90.5137,90.6572,90.5137,90.6572,11428.0
2017-09-25 11:20:00,94.72,94.85,94.66,94.85,8000.0,90.6381,90.7625,90.5807,90.7625,8000.0
2017-09-25 11:25:00,94.86,95.0,94.83,95.0,7108.0,90.7721,90.906,90.7433,90.906,7108.0
2017-09-25 11:30:00,95.0,95.0,94.78,94.8,9127.0,90.906,90.906,90.6955,90.7146,9127.0
2017-09-25 11:35:00,94.83,94.95,94.81,94.81,7750.0,90.7433,90.8582,90.7242,90.7242,7750.0
2017-09-25 11:40:00,94.8,94.8,94.63,94.63,4200.0,90.7146,90.7146,90.552,90.552,4200.0
2017-09-25 11:45:00,94.63,94.67,94.55,94.67,23542.0,90.552,90.5902,90.4754,90.5902,23542.0
2017-09-25 11:50:00,94.72,94.83,94.64,94.69,11081.0,90.6381,90.7433,90.5615,90.6094,11081.0
2017-09-25 11:55:00,94.69,94.82,94.69,94.69,6210.0,90.6094,90.7338,90.6094,90.6094,6210.0
2017-09-25 12:00:00,94.69,94.75,94.67,94.71,3300.0,90.6094,90.6668,90.5902,90.6285,3300.0
2017-09-25 12:05:00,94.71,94.71,94.47,94.58,55242.0,90.6285,90.6285,90.3989,90.5041,55242.0
2017-09-25 12:10:00,94.61,94.69,94.61,94.61,8525.0,90.5328,90.6094,90.5328,90.5328,8525.0
2017-09-25 12:15:00,94.59,94.71,94.51,94.71,6915.0,90.5137,90.6285,90.4371,90.6285,6915.0
2017-09-25 12:20:00,94.7,94.7,94.61,94.68,4100.0,90.619,90.619,90.5328,90.5998,4100.0
2017-09-25 12:25:00,94.68,94.69,94.62,94.66,9116.0,90.5998,90.6094,90.5424,90.5807,9116.0
2017-09-25 12:30:00,94.69,94.7,94.51,94.55,7172.0,90.6094,90.619,90.4371,90.4754,7172.0
2017-09-25 12:35:00,94.56,94.57,94.5,94.54,6608.0,90.485,90.4946,90.4276,90.4658,6608.0
2017-09-25 12:40:00,94.57,94.62,94.55,94.61,2100.0,90.4946,90.5424,90.4754,90.5328,2100.0
2017-09-25 12:45:00,94.61,94.62,94.54,94.58,5992.0,90.5328,90.5424,90.4658,90.5041,5992.0
2017-09-25 12:50:00,94.61,94.67,94.61,94.66,6645.0,90.5328,90.5902,90.5328,90.5807,6645.0
2017-09-25 12:55:00,94.68,94.73,94.46,94.5,16005.0,90.5998,90.6477,90.3893,90.4276,16005.0
2017-09-25 13:00:00,94.54,94.62,94.5,94.58,8288.0,90.4658,90.5424,90.4276,90.5041,8288.0
2017-09-25 13:05:00,94.6,94.68,94.56,94.56,7522.0,90.5233,90.5998,90.485,90.485,7522.0
2017-09-25 13:10:00,94.57,94.61,94.56,94.59,2638.0,90.4946,90.5328,90.485,90.5137,2638.0
2017-09-25 13:15:00,94.61,94.68,94.6,94.63,3641.0,90.5328,90.5998,90.5233,90.552,3641.0
2017-09-25 13:20:00,94.6,94.63,94.59,94.63,2001.0,90.5233,90.552,90.5137,90.552,2001.0
2017-09-25 13:25:00,94.61,94.67,94.57,94.57,6068.0,90.5328,90.5902,90.4946,90.4946,6068.0
2017-09-25 13:30:00,94.55,94.62,94.55,94.62,1973.0,90.4754,90.5424,90.4754,90.5424,1973.0
2017-09-25 13:35:00,94.62,94.63,94.43,94.54,52151.0,90.5424,90.552,90.3606,90.4658,52151.0
2017-09-25 13:40:00,94.52,94.6,94.49,94.49,6026.0,90.4467,90.5233,90.418,90.418,6026.0
2017-09-25 13:45:00,94.49,94.58,94.49,94.53,4525.0,90.418,90.5041,90.418,90.4563,4525.0
2017-09-25 13:50:00,94.57,94.67,94.56,94.58,5192.0,90.4946,90.5902,90.485,90.5041,5192.0
2017-09-25 13:55:00,94.58,94.62,94.46,94.47,9579.0,90.5041,90.5424,90.3893,90.3989,9579.0
2017-09-25 14:00:00,94.49,94.57,94.49,94.54,4000.0,90.418,90.4946,90.418,90.4658,4000.0
2017-09-25 14:05:00,94.5,94.54,94.47,94.47,5100.0,90.4276,90.4658,90.3989,90.3989,5100.0
2017-09-25 14:10:00,94.47,94.47,94.32,94.39,32947.0,90.3989,90.3989,90.2553,90.3223,32947.0
2017-09-25 14:15:00,94.45,94.52,94.43,94.47,9325.0,90.3797,90.4467,90.3606,90.3989,9325.0
2017-09-25 14:20:00,94.47,94.48,94.38,94.38,5900.0,90.3989,90.4084,90.3127,90.3127,5900.0
2017-09-25 14:25:00,94.38,94.39,94.28,94.31,11455.0,90.3127,90.3223,90.2171,90.2458,11455.0
2017-09-25 14:30:00,94.3,94.3,94.16,94.2,18924.0,90.2362,90.2362,90.1022,90.1405,18924.0
2017-09-25 14:35:00,94.19,94.19,94.09,94.12,8535.0,90.1309,90.1309,90.0352,90.0639,8535.0
2017-09-25 14:40:00,94.12,94.12,94.06,94.08,11800.0,90.0639,90.0639,90.0065,90.0257,11800.0
2017-09-25 14:45:00,94.08,94.16,94.04,94.08,11600.0,90.0257,90.1022,89.9874,90.0257,11600.0
2017-09-25 14:50:00,94.03,94.33,94.03,94.3,20313.0,89.9778,90.2649,89.9778,90.2362,20313.0
2017-09-25 14:55:00,94.34,94.34,94.23,94.24,17092.0,90.2745,90.2745,90.1692,90.1788,17092.0
2017-09-25 15:00:00,94.26,94.29,94.14,94.22,21335.0,90.1979,90.2266,90.0831,90.1596,21335.0
2017-09-25 15:05:00,94.2,94.25,94.12,94.2,14319.0,90.1405,90.1883,90.0639,90.1405,14319.0
2017-09-25 15:10:00,94.19,94.21,94.1,94.2,12781.0,90.1309,90.1501,90.0448,90.1405,12781.0
2017-09-25 15:15:00,94.2,94.26,94.14,94.15,15134.0,90.1405,90.1979,90.0831,90.0927,15134.0
2017-09-25 15:20:00,94.15,94.2,94.09,94.2,17138.0,90.0927,90.1405,90.0352,90.1405,17138.0
2017-09-25 15:25:00,94.24,94.24,94.09,94.13,30089.0,90.1788,90.1788,90.0352,90.0735,30089.0
2017-09-25 15:30:00,94.15,94.22,94.12,94.17,25654.0,90.0927,90.1596,90.0639,90.1118,25654.0
2017-09-25 15:35:00,94.17,94.18,94.07,94.09,27061.0,90.1118,90.1214,90.0161,90.0352,27061.0
2017-09-25 15:40:00,94.09,94.17,94.07,94.11,31946.0,90.0352,90.1118,90.0161,90.0544,31946.0
2017-09-25 15:45:00,94.13,94.3,94.11,94.3,38374.0,90.0735,90.2362,90.0544,90.2362,38374.0
2017-09-25 15:50:00,94.27,94.27,94.08,94.09,48988.0,90.2075,90.2075,90.0257,90.0352,48988.0
2017-09-25 15:55:00,94.1,94.2,94.09,94.19,108683.0,90.0448,90.1405,90.0352,90.1309,108683.0
2017-09-26 09:30:00,94.33,94.85,94.33,94.55,7946.0,90.2649,90.7625,90.2649,90.4754,7946.0
2017-09-26 09:35:00,94.72,94.72,94.32,94.48,14465.0,90.6381,90.6381,90.2553,90.4084,14465.0
2017-09-26 09:40:00,94.5,94.64,94.47,94.63,3800.0,90.4276,90.5615,90.3989,90.552,3800.0
2017-09-26 09:45:00,94.64,94.88,94.63,94.75,1622.0,90.5615,90.7912,90.552,90.6668,1622.0
2017-09-26 09:50:00,94.83,94.83,94.51,94.67,5363.0,90.7433,90.7433,90.4371,90.5902,5363.0
2017-09-26 09:55:00,94.7,94.7,94.61,94.64,6885.0,90.619,90.619,90.5328,90.5615,6885.0
2017-09-26 10:00:00,94.65,94.9,94.65,94.81,4100.0,90.5711,90.8103,90.5711,90.7242,4100.0
2017-09-26 10:05:00,94.75,94.95,94.75,94.83,11671.0,90.6668,90.8582,90.6668,90.7433,11671.0
2017-09-26 10:10:00,94.86,94.87,94.75,94.81,9099.0,90.7721,90.7816,90.6668,90.7242,9099.0
2017-09-26 10:15:00,94.8,94.81,94.69,94.76,12240.0,90.7146,90.7242,90.6094,90.6764,12240.0
2017-09-26 10:20:00,94.75,94.79,94.7,94.78,12061.0,90.6668,90.7051,90.619,90.6955,12061.0
2017-09-26 10:25:00,94.79,94.79,94.7,94.7,12066.0,90.7051,90.7051,90.619,90.619,12066.0
2017-09-26 10:30:00,94.69,94.69,94.62,94.65,4488.0,90.6094,90.6094,90.5424,90.5711,4488.0
2017-09-26 10:35:00,94.67,94.68,94.62,94.67,4697.0,90.5902,90.5998,90.5424,90.5902,4697.0
2017-09-26 10:40:00,94.68,94.73,94.67,94.72,7639.0,90.5998,90.6477,90.5902,90.6381,7639.0
2017-09-26 10:45:00,94.71,94.71,94.46,94.48,5290.0,90.6285,90.6285,90.3893,90.4084,5290.0
2017-09-26 10:50:00,94.47,94.56,94.42,94.51,4784.0,90.3989,90.485,90.351,90.4371,4784.0
2017-09-26 10:55:00,94.49,94.5,94.3,94.34,7305.0,90.418,90.4276,90.2362,90.2745,7305.0
2017-09-26 11:00:00,94.34,94.34,93.9,93.97,28988.0,90.2745,90.2745,89.8534,89.9204,28988.0
2017-09-26 11:05:00,93.99,93.99,93.82,93.82,5958.0,89.9395,89.9395,89.7769,89.7769,5958.0
2017-09-26 11:10:00,93.82,93.96,93.72,93.94,6308.0,89.7769,89.9108,89.6812,89.8917,6308.0
2017-09-26 11:15:00,93.95,94.05,93.83,93.93,14239.0,89.9013,89.997,89.7864,89.8821,14239.0
2017-09-26 11:20:00,93.99,93.99,93.86,93.92,4125.0,89.9395,89.9395,89.8151,89.8726,4125.0
2017-09-26 11:25:00,93.97,93.97,93.74,93.93,6736.0,89.9204,89.9204,89.7003,89.8821,6736.0
2017-09-26 11:30:00,93.93,94.0,93.9,93.96,5912.0,89.8821,89.9491,89.8534,89.9108,5912.0
2017-09-26 11:35:00,93.96,94.01,93.89,93.97,6280.0,89.9108,89.9587,89.8439,89.9204,6280.0
2017-09-26 11:40:00,93.98,94.07,93.95,94.03,3800.0,89.93,90.0161,89.9013,89.9778,3800.0
2017-09-26 11:45:00,94.03,94.12,94.01,94.06,6900.0,89.9778,90.0639,89.9587,90.0065,6900.0
2017-09-26 11:50:00,94.03,94.03,93.91,93.91,5000.0,89.9778,89.9778,89.863,89.863,5000.0
2017-09-26 11:55:00,93.91,93.91,93.74,93.87,9389.0,89.863,89.863,89.7003,89.8247,9389.0
2017-09-26 12:00:00,93.88,93.98,93.87,93.9,2675.0,89.8343,89.93,89.8247,89.8534,2675.0
2017-09-26 12:05:00,93.94,94.05,93.92,94.04,11233.0,89.8917,89.997,89.8726,89.9874,11233.0
2017-09-26 12:10:00,94.05,94.06,94.0,94.0,4449.0,89.997,90.0065,89.9491,89.9491,4449.0
2017-09-26 12:15:00,94.02,94.03,93.96,93.96,4300.0,89.9683,89.9778,89.9108,89.9108,4300.0
2017-09-26 12:20:00,93.99,94.02,93.92,93.98,7333.0,89.9395,89.9683,89.8726,89.93,7333.0
2017-09-26 12:25:00,93.97,94.05,93.94,94.03,5900.0,89.9204,89.997,89.8917,89.9778,5900.0
2017-09-26 12:30:00,94.04,94.09,94.01,94.01,4767.0,89.9874,90.0352,89.9587,89.9587,4767.0
2017-09-26 12:35:00,94.0,94.05,93.88,93.88,7850.0,89.9491,89.997,89.8343,89.8343,7850.0
2017-09-26 12:40:00,93.87,93.92,93.83,93.89,16611.0,89.8247,89.8726,89.7864,89.8439,16611.0
2017-09-26 12:45:00,93.88,93.9,93.7,93.78,8338.0,89.8343,89.8534,89.662,89.7386,8338.0
2017-09-26 12:50:00,93.79,93.86,93.78,93.86,11652.0,89.7482,89.8151,89.7386,89.8151,11652.0
2017-09-26 12:55:00,93.83,93.84,93.76,93.78,7901.0,89.7864,89.796,89.7195,89.7386,7901.0
2017-09-26 13:00:00,93.8,93.81,93.76,93.78,2250.0,89.7577,89.7673,89.7195,89.7386,2250.0
2017-09-26 13:05:00,93.76,93.78,93.72,93.73,7862.0,89.7195,89.7386,89.6812,89.6908,7862.0
2017-09-26 13:10:00,93.73,93.78,93.69,93.7,10443.0,89.6908,89.7386,89.6525,89.662,10443.0
2017-09-26 13:15:00,93.72,93.75,93.7,93.7,5172.0,89.6812,89.7099,89.662,89.662,5172.0
2017-09-26 13:20:00,93.72,93.77,93.7,93.7,49363.0,89.6812,89.729,89.662,89.662,49363.0
2017-09-26 13:25:00,93.7,93.73,93.63,93.72,10500.0,89.662,89.6908,89.5951,89.6812,10500.0
2017-09-26 13:30:00,93.72,93.8,93.72,93.73,12558.0,89.6812,89.7577,89.6812,89.6908,12558.0
2017-09-26 13:35:00,93.73,93.78,93.7,93.7,6152.0,89.6908,89.7386,89.662,89.662,6152.0
2017-09-26 13:40:00,93.7,93.96,93.7,93.95,57902.0,89.662,89.9108,89.662,89.9013,57902.0
2017-09-26 13:45:00,93.95,94.01,93.88,94.01,41107.0,89.9013,89.9587,89.8343,89.9587,41107.0
2017-09-26 13:50:00,94.0,94.07,93.96,94.06,11607.0,89.9491,90.0161,89.9108,90.0065,11607.0
2017-09-26 13:55:00,94.08,94.19,94.01,94.01,7100.0,90.0257,90.1309,89.9587,89.9587,7100.0
2017-09-26 14:00:00,94.01,94.07,93.96,94.02,9601.0,89.9587,90.0161,89.9108,89.9683,9601.0
2017-09-26 14:05:00,94.04,94.08,94.0,94.08,5000.0,89.9874,90.0257,89.9491,90.0257,5000.0
2017-09-26 14:10:00,94.08,94.14,94.05,94.1,8900.0,90.0257,90.0831,89.997,90.0448,8900.0
2017-09-26 14:15:00,94.11,94.19,94.09,94.19,6671.0,90.0544,90.1309,90.0352,90.1309,6671.0
2017-09-26 14:20:00,94.2,94.32,94.14,94.31,32450.0,90.1405,90.2553,90.0831,90.2458,32450.0
2017-09-26 14:25:00,94.29,94.3,94.19,94.2,8687.0,90.2266,90.2362,90.1309,90.1405,8687.0
2017-09-26 14:30:00,94.19,94.2,94.12,94.13,8794.0,90.1309,90.1405,90.0639,90.0735,8794.0
2017-09-26 14:35:00,94.13,94.24,94.1,94.2,14280.0,90.0735,90.1788,90.0448,90.1405,14280.0
2017-09-26 14:40:00,94.22,94.28,94.17,94.21,57182.0,90.1596,90.2171,90.1118,90.1501,57182.0
2017-09-26 14:45:00,94.19,94.4,94.19,94.4,13270.0,90.1309,90.3319,90.1309,90.3319,13270.0
2017-09-26 14:50:00,94.41,94.41,94.29,94.32,5700.0,90.3414,90.3414,90.2266,90.2553,5700.0
2017-09-26 14:55:00,94.29,94.29,94.19,94.19,8377.0,90.2266,90.2266,90.1309,90.1309,8377.0
2017-09-26 15:00:00,94.19,94.3,94.19,94.29,7574.0,90.1309,90.2362,90.1309,90.2266,7574.0
2017-09-26 15:05:00,94.28,94.32,94.25,94.27,6717.0,90.2171,90.2553,90.1883,90.2075,6717.0
2017-09-26 15:10:00,94.27,94.28,94.21,94.25,11613.0,90.2075,90.2171,90.1501,90.1883,11613.0
2017-09-26 15:15:00,94.26,94.37,94.26,94.36,4966.0,90.1979,90.3032,90.1979,90.2936,4966.0
2017-09-26 15:20:00,94.36,94.49,94.34,94.47,8100.0,90.2936,90.418,90.2745,90.3989,8100.0
2017-09-26 15:25:00,94.47,94.49,94.43,94.48,17553.0,90.3989,90.418,90.3606,90.4084,17553.0
2017-09-26 15:30:00,94.48,94.57,94.46,94.57,172161.0,90.4084,90.4946,90.3893,90.4946,172161.0
2017-09-26 15:35:00,94.56,94.7,94.56,94.64,43677.0,90.485,90.619,90.485,90.5615,43677.0
2017-09-26 15:40:00,94.64,94.64,94.52,94.52,22062.0,90.5615,90.5615,90.4467,90.4467,22062.0
2017-09-26 15:45:00,94.53,94.54,94.42,94.43,37081.0,90.4563,90.4658,90.351,90.3606,37081.0
2017-09-26 15:50:00,94.43,94.44,94.32,94.37,43797.0,90.3606,90.3702,90.2553,90.3032,43797.0
2017-09-26 15:55:00,94.37,94.38,94.26,94.35,64282.0,90.3032,90.3127,90.1979,90.284,64282.0
2017-09-27 09:30:00,94.83,95.5,94.83,95.18,18662.0,90.7433,91.3845,90.7433,91.0783,18662.0
2017-09-27 09:35:00,95.16,95.37,95.04,95.08,6984.0,91.0591,91.2601,90.9443,90.9826,6984.0
2017-09-27 09:40:00,95.19,95.38,95.16,95.35,9503.0,91.0878,91.2696,91.0591,91.2409,9503.0
2017-09-27 09:45:00,95.33,95.46,95.22,95.31,6400.0,91.2218,91.3462,91.1165,91.2027,6400.0
2017-09-27 09:50:00,95.35,95.39,95.29,95.34,5977.0,91.2409,91.2792,91.1835,91.2314,5977.0
2017-09-27 09:55:00,95.33,95.33,95.2,95.2,17500.0,91.2218,91.2218,91.0974,91.0974,17500.0
2017-09-27 10:00:00,95.22,95.27,95.15,95.17,4984.0,91.1165,91.1644,91.0496,91.0687,4984.0
2017-09-27 10:05:00,95.17,95.17,94.94,94.98,7035.0,91.0687,91.0687,90.8486,90.8869,7035.0
2017-09-27 10:10:00,94.95,94.95,94.79,94.89,8820.0,90.8582,90.8582,90.7051,90.8008,8820.0
2017-09-27 10:15:00,94.87,95.07,94.84,95.07,5838.0,90.7816,90.973,90.7529,90.973,5838.0
2017-09-27 10:20:00,95.08,95.19,95.04,95.12,9753.0,90.9826,91.0878,90.9443,91.0209,9753.0
2017-09-27 10:25:00,95.11,95.17,95.07,95.17,6930.0,91.0113,91.0687,90.973,91.0687,6930.0
2017-09-27 10:30:00,95.14,95.19,95.1,95.15,7623.0,91.04,91.0878,91.0017,91.0496,7623.0
2017-09-27 10:35:00,95.13,95.14,95.03,95.05,5447.0,91.0304,91.04,90.9347,90.9539,5447.0
2017-09-27 10:40:00,95.06,95.15,95.03,95.14,6002.0,90.9634,91.0496,90.9347,91.04,6002.0
2017-09-27 10:45:00,95.14,95.17,95.12,95.16,10056.0,91.04,91.0687,91.0209,91.0591,10056.0
2017-09-27 10:50:00,95.17,95.28,95.16,95.23,18131.0,91.0687,91.174,91.0591,91.1261,18131.0
2017-09-27 10:55:00,95.21,95.25,95.14,95.22,10344.0,91.107,91.1452,91.04,91.1165,10344.0
2017-09-27 11:00:00,95.24,95.29,95.17,95.29,9337.0,91.1357,91.1835,91.0687,91.1835,9337.0
2017-09-27 11:05:00,95.26,95.38,95.21,95.38,8903.0,91.1548,91.2696,91.107,91.2696,8903.0
2017-09-27 11:10:00,95.37,95.45,95.34,95.43,8200.0,91.2601,91.3366,91.2314,91.3175,8200.0
2017-09-27 11:15:00,95.45,95.55,95.37,95.54,8456.0,91.3366,91.4323,91.2601,91.4228,8456.0
2017-09-27 11:20:00,95.54,95.56,95.46,95.46,7203.0,91.4228,91.4419,91.3462,91.3462,7203.0
2017-09-27 11:25:00,95.41,95.52,95.33,95.47,10768.0,91.2984,91.4036,91.2218,91.3558,10768.0
2017-09-27 11:30:00,95.47,95.5,95.39,95.4,5731.0,91.3558,91.3845,91.2792,91.2888,5731.0
2017-09-27 11:35:00,95.36,95.46,95.35,95.43,6621.0,91.2505,91.3462,91.2409,91.3175,6621.0
2017-09-27 11:40:00,95.43,95.43,95.28,95.29,9265.0,91.3175,91.3175,91.174,91.1835,9265.0
2017-09-27 11:45:00,95.26,95.26,95.21,95.23,4804.0,91.1548,91.1548,91.107,91.1261,4804.0
2017-09-27 11:50:00,95.24,95.35,95.23,95.3,8965.0,91.1357,91.2409,91.1261,91.1931,8965.0
2017-09-27 11:55:00,95.29,95.33,95.25,95.31,5220.0,91.1835,91.2218,91.1452,91.2027,5220.0
2017-09-27 12:00:00,95.3,95.37,95.3,95.31,6520.0,91.1931,91.2601,91.1931,91.2027,6520.0
2017-09-27 12:05:00,95.29,95.29,95.24,95.27,4604.0,91.1835,91.1835,91.1357,91.1644,4604.0
2017-09-27 12:10:00,95.29,95.31,95.24,95.31,4720.0,91.1835,91.2027,91.1357,91.2027,4720.0
2017-09-27 12:15:00,95.31,95.38,95.3,95.3,26500.0,91.2027,91.2696,91.1931,91.1931,26500.0
2017-09-27 12:20:00,95.31,95.38,95.31,95.38,2541.0,91.2027,91.2696,91.2027,91.2696,2541.0
2017-09-27 12:25:00,95.39,95.39,95.35,95.38,4699.0,91.2792,91.2792,91.2409,91.2696,4699.0
2017-09-27 12:30:00,95.34,95.41,95.33,95.38,4109.0,91.2314,91.2984,91.2218,91.2696,4109.0
2017-09-27 12:35:00,95.36,95.36,95.32,95.34,4100.0,91.2505,91.2505,91.2122,91.2314,4100.0
2017-09-27 12:40:00,95.35,95.35,95.25,95.3,5003.0,91.2409,91.2409,91.1452,91.1931,5003.0
2017-09-27 12:45:00,95.33,95.33,95.26,95.26,2994.0,91.2218,91.2218,91.1548,91.1548,2994.0
2017-09-27 12:50:00,95.28,95.35,95.27,95.35,2700.0,91.174,91.2409,91.1644,91.2409,2700.0
2017-09-27 12:55:00,95.37,95.38,95.25,95.29,4155.0,91.2601,91.2696,91.1452,91.1835,4155.0
2017-09-27 13:00:00,95.32,95.36,95.3,95.31,3272.0,91.2122,91.2505,91.1931,91.2027,3272.0
2017-09-27 13:05:00,95.33,95.33,95.21,95.21,2600.0,91.2218,91.2218,91.107,91.107,2600.0
2017-09-27 13:10:00,95.22,95.26,95.19,95.19,3200.0,91.1165,91.1548,91.0878,91.0878,3200.0
2017-09-27 13:15:00,95.23,95.25,95.15,95.23,4305.0,91.1261,91.1452,91.0496,91.1261,4305.0
2017-09-27 13:20:00,95.23,95.28,95.22,95.28,4777.0,91.1261,91.174,91.1165,91.174,4777.0
2017-09-27 13:25:00,95.3,95.3,95.2,95.23,9166.0,91.1931,91.1931,91.0974,91.1261,9166.0
2017-09-27 13:30:00,95.23,95.27,95.22,95.27,1599.0,91.1261,91.1644,91.1165,91.1644,1599.0
2017-09-27 13:35:00,95.27,95.27,95.2,95.23,2730.0,91.1644,91.1644,91.0974,91.1261,2730.0
2017-09-27 13:40:00,95.25,95.26,95.17,95.21,4117.0,91.1452,91.1548,91.0687,91.107,4117.0
2017-09-27 13:45:00,95.22,95.27,95.22,95.27,2326.0,91.1165,91.1644,91.1165,91.1644,2326.0
2017-09-27 13:50:00,95.28,95.34,95.28,95.29,3600.0,91.174,91.2314,91.174,91.1835,3600.0
2017-09-27 13:55:00,95.3,95.35,95.28,95.3,5114.0,91.1931,91.2409,91.174,91.1931,5114.0
2017-09-27 14:00:00,95.28,95.33,95.24,95.25,7780.0,91.174,91.2218,91.1357,91.1452,7780.0
2017-09-27 14:05:00,95.26,95.26,95.18,95.18,7720.0,91.1548,91.1548,91.0783,91.0783,7720.0
2017-09-27 14:10:00,95.17,95.21,95.12,95.15,10492.0,91.0687,91.107,91.0209,91.0496,10492.0
2017-09-27 14:15:00,95.18,95.22,95.15,95.17,9950.0,91.0783,91.1165,91.0496,91.0687,9950.0
2017-09-27 14:20:00,95.15,95.15,95.03,95.05,1628.0,91.0496,91.0496,90.9347,90.9539,1628.0
2017-09-27 14:25:00,95.05,95.06,95.01,95.02,28480.0,90.9539,90.9634,90.9156,90.9252,28480.0
2017-09-27 14:30:00,95.02,95.08,95.0,95.0,57222.0,90.9252,90.9826,90.906,90.906,57222.0
2017-09-27 14:35:00,95.0,95.01,94.92,94.95,5997.0,90.906,90.9156,90.8295,90.8582,5997.0
2017-09-27 14:40:00,94.98,95.0,94.93,94.95,3822.0,90.8869,90.906,90.839,90.8582,3822.0
2017-09-27 14:45:00,94.91,94.93,94.79,94.79,4130.0,90.8199,90.839,90.7051,90.7051,4130.0
2017-09-27 14:50:00,94.83,94.86,94.79,94.81,6888.0,90.7433,90.7721,90.7051,90.7242,6888.0
2017-09-27 14:55:00,94.8,94.82,94.77,94.81,57414.0,90.7146,90.7338,90.6859,90.7242,57414.0
2017-09-27 15:00:00,94.81,94.97,94.75,94.78,66435.0,90.7242,90.8773,90.6668,90.6955,66435.0
2017-09-27 15:05:00,94.8,94.9,94.74,94.86,40518.0,90.7146,90.8103,90.6572,90.7721,40518.0
2017-09-27 15:10:00,94.87,94.95,94.86,94.93,12605.0,90.7816,90.8582,90.7721,90.839,12605.0
2017-09-27 15:15:00,94.93,94.93,94.85,94.88,7600.0,90.839,90.839,90.7625,90.7912,7600.0
2017-09-27 15:20:00,94.88,94.9,94.81,94.85,68375.0,90.7912,90.8103,90.7242,90.7625,68375.0
2017-09-27 15:25:00,94.85,94.98,94.84,94.95,35281.0,90.7625,90.8869,90.7529,90.8582,35281.0
2017-09-27 15:30:00,94.94,94.95,94.86,94.89,15535.0,90.8486,90.8582,90.7721,90.8008,15535.0
2017-09-27 15:35:00,94.89,94.89,94.8,94.81,19214.0,90.8008,90.8008,90.7146,90.7242,19214.0
2017-09-27 15:40:00,94.81,94.83,94.71,94.73,16422.0,90.7242,90.7433,90.6285,90.6477,16422.0
2017-09-27 15:45:00,94.71,94.73,94.52,94.53,45778.0,90.6285,90.6477,90.4467,90.4563,45778.0
2017-09-27 15:50:00,94.53,94.53,94.4,94.49,31531.0,90.4563,90.4563,90.3319,90.418,31531.0
2017-09-27 15:55:00,94.48,94.5,94.42,94.48,47813.0,90.4084,90.4276,90.351,90.4084,47813.0
2017-09-28 09:30:00,94.19,94.53,94.15,94.15,11535.0,90.1309,90.4563,90.0927,90.0927,11535.0
2017-09-28 09:35:00,94.07,94.07,93.64,93.74,13990.0,90.0161,90.0161,89.6046,89.7003,13990.0
2017-09-28 09:40:00,93.76,93.79,93.23,93.23,13342.0,89.7195,89.7482,89.2123,89.2123,13342.0
2017-09-28 09:45:00,93.4,93.61,93.32,93.57,4500.0,89.375,89.5759,89.2984,89.5376,4500.0
2017-09-28 09:50:00,93.63,93.72,93.48,93.69,4935.0,89.5951,89.6812,89.4515,89.6525,4935.0
2017-09-28 09:55:00,93.67,93.72,93.5,93.5,7369.0,89.6333,89.6812,89.4707,89.4707,7369.0
2017-09-28 10:00:00,93.62,93.69,93.45,93.5,15675.0,89.5855,89.6525,89.4228,89.4707,15675.0
2017-09-28 10:05:00,93.44,93.51,93.4,93.45,5853.0,89.4132,89.4802,89.375,89.4228,5853.0
2017-09-28 10:10:00,93.42,93.5,93.42,93.43,6001.0,89.3941,89.4707,89.3941,89.4037,6001.0
2017-09-28 10:15:00,93.44,93.51,93.42,93.46,2400.0,89.4132,89.4802,89.3941,89.4324,2400.0
2017-09-28 10:20:00,93.43,93.47,93.13,93.29,22751.0,89.4037,89.442,89.1166,89.2697,22751.0
2017-09-28 10:25:00,93.25,93.39,93.25,93.39,10167.0,89.2314,89.3654,89.2314,89.3654,10167.0
2017-09-28 10:30:00,93.44,93.86,93.41,93.85,29928.0,89.4132,89.8151,89.3845,89.8056,29928.0
2017-09-28 10:35:00,93.89,93.9,93.77,93.77,6010.0,89.8439,89.8534,89.729,89.729,6010.0
2017-09-28 10:40:00,93.74,93.74,93.57,93.66,4751.0,89.7003,89.7003,89.5376,89.6238,4751.0
2017-09-28 10:45:00,93.68,93.69,93.41,93.47,12053.0,89.6429,89.6525,89.3845,89.442,12053.0
2017-09-28 10:50:00,93.47,93.49,93.35,93.38,6875.0,89.442,89.4611,89.3271,89.3558,6875.0
2017-09-28 10:55:00,93.36,93.36,93.32,93.32,8518.0,89.3367,89.3367,89.2984,89.2984,8518.0
2017-09-28 11:00:00,93.32,93.39,93.29,93.37,10186.0,89.2984,89.3654,89.2697,89.3463,10186.0
2017-09-28 11:05:00,93.37,93.4,93.35,93.4,4987.0,89.3463,89.375,89.3271,89.375,4987.0
2017-09-28 11:10:00,93.4,93.47,93.38,93.38,11876.0,89.375,89.442,89.3558,89.3558,11876.0
2017-09-28 11:15:00,93.38,93.38,93.19,93.22,9465.0,89.3558,89.3558,89.174,89.2027,9465.0
2017-09-28 11:20:00,93.23,93.26,93.13,93.13,9145.0,89.2123,89.241,89.1166,89.1166,9145.0
2017-09-28 11:25:00,93.14,93.22,93.1,93.13,9396.0,89.1262,89.2027,89.0879,89.1166,9396.0
2017-09-28 11:30:00,93.13,93.15,93.07,93.09,9718.0,89.1166,89.1357,89.0592,89.0783,9718.0
2017-09-28 11:35:00,93.09,93.21,93.07,93.16,4343.0,89.0783,89.1932,89.0592,89.1453,4343.0
2017-09-28 11:40:00,93.15,93.17,93.09,93.09,2300.0,89.1357,89.1549,89.0783,89.0783,2300.0
2017-09-28 11:45:00,93.13,93.13,93.09,93.09,4800.0,89.1166,89.1166,89.0783,89.0783,4800.0
2017-09-28 11:50:00,93.09,93.1,92.97,93.02,14420.0,89.0783,89.0879,88.9635,89.0113,14420.0
2017-09-28 11:55:00,93.05,93.18,93.03,93.14,10042.0,89.0401,89.1645,89.0209,89.1262,10042.0
2017-09-28 12:00:00,93.15,93.15,93.03,93.1,9701.0,89.1357,89.1357,89.0209,89.0879,9701.0
2017-09-28 12:05:00,93.08,93.25,93.08,93.23,13397.0,89.0688,89.2314,89.0688,89.2123,13397.0
2017-09-28 12:10:00,93.24,93.27,93.21,93.27,18364.0,89.2219,89.2506,89.1932,89.2506,18364.0
2017-09-28 12:15:00,93.27,93.42,93.23,93.42,41356.0,89.2506,89.3941,89.2123,89.3941,41356.0
2017-09-28 12:20:00,93.37,93.54,93.37,93.5,16681.0,89.3463,89.5089,89.3463,89.4707,16681.0
2017-09-28 12:25:00,93.5,93.52,93.33,93.34,4843.0,89.4707,89.4898,89.308,89.3176,4843.0
2017-09-28 12:30:00,93.3,93.4,93.24,93.26,38392.0,89.2793,89.375,89.2219,89.241,38392.0
2017-09-28 12:35:00,93.26,93.29,93.23,93.25,2206.0,89.241,89.2697,89.2123,89.2314,2206.0
2017-09-28 12:40:00,93.25,93.33,93.25,93.28,9390.0,89.2314,89.308,89.2314,89.2601,9390.0
2017-09-28 12:45:00,93.31,93.38,93.3,93.36,2801.0,89.2889,89.3558,89.2793,89.3367,2801.0
2017-09-28 12:50:00,93.38,93.5,93.37,93.47,12344.0,89.3558,89.4707,89.3463,89.442,12344.0
2017-09-28 12:55:00,93.47,93.47,93.26,93.38,19121.0,89.442,89.442,89.241,89.3558,19121.0
2017-09-28 13:00:00,93.37,93.48,93.31,93.38,4200.0,89.3463,89.4515,89.2889,89.3558,4200.0
2017-09-28 13:05:00,93.38,93.45,93.38,93.45,500.0,89.3558,89.4228,89.3558,89.4228,500.0
2017-09-28 13:10:00,93.47,93.51,93.44,93.51,2500.0,89.442,89.4802,89.4132,89.4802,2500.0
2017-09-28 13:15:00,93.52,93.57,93.5,93.56,6478.0,89.4898,89.5376,89.4707,89.5281,6478.0
2017-09-28 13:20:00,93.6,93.83,93.6,93.78,5842.0,89.5664,89.7864,89.5664,89.7386,5842.0
2017-09-28 13:25:00,93.78,93.87,93.7,93.7,14710.0,89.7386,89.8247,89.662,89.662,14710.0
2017-09-28 13:30:00,93.73,93.8,93.73,93.79,2986.0,89.6908,89.7577,89.6908,89.7482,2986.0
2017-09-28 13:35:00,93.8,93.85,93.74,93.8,1800.0,89.7577,89.8056,89.7003,89.7577,1800.0
2017-09-28 13:40:00,93.8,93.86,93.78,93.84,4317.0,89.7577,89.8151,89.7386,89.796,4317.0
2017-09-28 13:45:00,93.86,93.87,93.81,93.87,5401.0,89.8151,89.8247,89.7673,89.8247,5401.0
2017-09-28 13:50:00,93.86,93.99,93.84,93.97,9534.0,89.8151,89.9395,89.796,89.9204,9534.0
2017-09-28 13:55:00,94.01,94.12,94.01,94.09,6821.0,89.9587,90.0639,89.9587,90.0352,6821.0
2017-09-28 14:00:00,94.09,94.12,94.07,94.09,5350.0,90.0352,90.0639,90.0161,90.0352,5350.0
2017-09-28 14:05:00,94.09,94.1,93.94,93.94,29895.0,90.0352,90.0448,89.8917,89.8917,29895.0
2017-09-28 14:10:00,93.96,94.05,93.96,94.04,2690.0,89.9108,89.997,89.9108,89.9874,2690.0
2017-09-28 14:15:00,94.04,94.05,93.98,94.0,4749.0,89.9874,89.997,89.93,89.9491,4749.0
2017-09-28 14:20:00,94.04,94.04,93.79,93.79,6944.0,89.9874,89.9874,89.7482,89.7482,6944.0
2017-09-28 14:25:00,93.84,93.87,93.78,93.83,7232.0,89.796,89.8247,89.7386,89.7864,7232.0
2017-09-28 14:30:00,93.86,93.88,93.8,93.86,3412.0,89.8151,89.8343,89.7577,89.8151,3412.0
2017-09-28 14:35:00,93.84,93.85,93.79,93.83,12095.0,89.796,89.8056,89.7482,89.7864,12095.0
2017-09-28 14:40:00,93.87,93.94,93.87,93.94,1676.0,89.8247,89.8917,89.8247,89.8917,1676.0
2017-09-28 14:45:00,93.94,93.95,93.91,93.91,5201.0,89.8917,89.9013,89.863,89.863,5201.0
2017-09-28 14:50:00,93.93,93.94,93.86,93.88,5747.0,89.8821,89.8917,89.8151,89.8343,5747.0
2017-09-28 14:55:00,93.91,93.94,93.85,93.85,7700.0,89.863,89.8917,89.8056,89.8056,7700.0
2017-09-28 15:00:00,93.85,93.93,93.85,93.88,10621.0,89.8056,89.8821,89.8056,89.8343,10621.0
2017-09-28 15:05:00,93.9,93.93,93.89,93.93,7300.0,89.8534,89.8821,89.8439,89.8821,7300.0
2017-09-28 15:10:00,93.94,93.99,93.91,93.98,12426.0,89.8917,89.9395,89.863,89.93,12426.0
2017-09-28 15:15:00,93.99,94.03,93.97,93.98,8727.0,89.9395,89.9778,89.9204,89.93,8727.0
2017-09-28 15:20:00,93.99,94.0,93.89,93.92,10909.0,89.9395,89.9491,89.8439,89.8726,10909.0
2017-09-28 15:25:00,93.92,93.92,93.87,93.87,7930.0,89.8726,89.8726,89.8247,89.8247,7930.0
2017-09-28 15:30:00,93.88,93.88,93.77,93.8,11325.0,89.8343,89.8343,89.729,89.7577,11325.0
2017-09-28 15:35:00,93.8,93.8,93.66,93.67,21058.0,89.7577,89.7577,89.6238,89.6333,21058.0
2017-09-28 15:40:00,93.67,93.73,93.67,93.71,22318.0,89.6333,89.6908,89.6333,89.6716,22318.0
2017-09-28 15:45:00,93.7,93.79,93.7,93.75,33529.0,89.662,89.7482,89.662,89.7099,33529.0
2017-09-28 15:50:00,93.75,93.88,93.75,93.86,35486.0,89.7099,89.8343,89.7099,89.8151,35486.0
2017-09-28 15:55:00,93.86,93.98,93.84,93.93,98995.0,89.8151,89.93,89.796,89.8821,98995.0
2017-09-29 09:30:00,93.92,94.01,93.62,93.96,21720.0,89.8726,89.9587,89.5855,89.9108,21720.0
2017-09-29 09:35:00,94.34,94.34,94.05,94.05,6291.0,90.2745,90.2745,89.997,89.997,6291.0
2017-09-29 09:40:00,94.13,94.29,94.1,94.29,3154.0,90.0735,90.2266,90.0448,90.2266,3154.0
2017-09-29 09:45:00,94.19,94.34,94.19,94.31,2802.0,90.1309,90.2745,90.1309,90.2458,2802.0
2017-09-29 09:50:00,94.34,94.34,94.12,94.17,6749.0,90.2745,90.2745,90.0639,90.1118,6749.0
2017-09-29 09:55:00,94.2,94.22,94.01,94.01,3893.0,90.1405,90.1596,89.9587,89.9587,3893.0
2017-09-29 10:00:00,93.98,94.33,93.98,94.28,6393.0,89.93,90.2649,89.93,90.2171,6393.0
2017-09-29 10:05:00,94.34,94.52,94.29,94.52,11197.0,90.2745,90.4467,90.2266,90.4467,11197.0
2017-09-29 10:10:00,94.53,94.71,94.48,94.61,11203.0,90.4563,90.6285,90.4084,90.5328,11203.0
2017-09-29 10:15:00,94.59,94.59,94.41,94.49,14742.0,90.5137,90.5137,90.3414,90.418,14742.0
2017-09-29 10:20:00,94.53,94.59,94.36,94.36,10542.0,90.4563,90.5137,90.2936,90.2936,10542.0
2017-09-29 10:25:00,94.4,94.47,94.36,94.47,3024.0,90.3319,90.3989,90.2936,90.3989,3024.0
2017-09-29 10:30:00,94.45,94.46,94.2,94.34,20807.0,90.3797,90.3893,90.1405,90.2745,20807.0
2017-09-29 10:35:00,94.36,94.64,94.36,94.64,15856.0,90.2936,90.5615,90.2936,90.5615,15856.0
2017-09-29 10:40:00,94.6,94.84,94.56,94.81,12911.0,90.5233,90.7529,90.485,90.7242,12911.0
2017-09-29 10:45:00,94.79,94.81,94.72,94.77,7338.0,90.7051,90.7242,90.6381,90.6859,7338.0
2017-09-29 10:50:00,94.75,94.77,94.7,94.72,7923.0,90.6668,90.6859,90.619,90.6381,7923.0
2017-09-29 10:55:00,94.72,94.85,94.7,94.81,10164.0,90.6381,90.7625,90.619,90.7242,10164.0
2017-09-29 11:00:00,94.81,94.85,94.79,94.82,5363.0,90.7242,90.7625,90.7051,90.7338,5363.0
2017-09-29 11:05:00,94.86,94.88,94.84,94.86,4681.0,90.7721,90.7912,90.7529,90.7721,4681.0
2017-09-29 11:10:00,94.87,94.9,94.74,94.8,9946.0,90.7816,90.8103,90.6572,90.7146,9946.0
2017-09-29 11:15:00,94.74,94.88,94.74,94.86,7637.0,90.6572,90.7912,90.6572,90.7721,7637.0
2017-09-29 11:20:00,94.88,94.98,94.88,94.91,7200.0,90.7912,90.8869,90.7912,90.8199,7200.0
2017-09-29 11:25:00,94.89,94.9,94.8,94.9,6880.0,90.8008,90.8103,90.7146,90.8103,6880.0
2017-09-29 11:30:00,94.93,94.93,94.87,94.9,3400.0,90.839,90.839,90.7816,90.8103,3400.0
2017-09-29 11:35:00,94.89,94.92,94.76,94.79,6315.0,90.8008,90.8295,90.6764,90.7051,6315.0
2017-09-29 11:40:00,94.79,94.81,94.76,94.8,2450.0,90.7051,90.7242,90.6764,90.7146,2450.0
2017-09-29 11:45:00,94.8,94.89,94.78,94.83,9166.0,90.7146,90.8008,90.6955,90.7433,9166.0
2017-09-29 11:50:00,94.84,94.86,94.78,94.78,7002.0,90.7529,90.7721,90.6955,90.6955,7002.0
2017-09-29 11:55:00,94.78,94.85,94.77,94.85,5453.0,90.6955,90.7625,90.6859,90.7625,5453.0
2017-09-29 12:00:00,94.86,94.93,94.85,94.9,10887.0,90.7721,90.839,90.7625,90.8103,10887.0
2017-09-29 12:05:00,94.9,94.92,94.88,94.92,2900.0,90.8103,90.8295,90.7912,90.8295,2900.0
2017-09-29 12:10:00,94.91,94.94,94.82,94.83,4706.0,90.8199,90.8486,90.7338,90.7433,4706.0
2017-09-29 12:15:00,94.84,94.87,94.79,94.79,5700.0,90.7529,90.7816,90.7051,90.7051,5700.0
2017-09-29 12:20:00,94.81,94.83,94.77,94.83,3270.0,90.7242,90.7433,90.6859,90.7433,3270.0
2017-09-29 12:25:00,94.83,94.92,94.82,94.89,8999.0,90.7433,90.8295,90.7338,90.8008,8999.0
2017-09-29 12:30:00,94.9,94.96,94.89,94.89,3203.0,90.8103,90.8677,90.8008,90.8008,3203.0
2017-09-29 12:35:00,94.89,94.89,94.89,94.89,0.0,90.8008,90.8008,90.8008,90.8008,0.0
2017-09-29 12:40:00,94.92,94.96,94.91,94.96,1781.0,90.8295,90.8677,90.8199,90.8677,1781.0
2017-09-29 12:45:00,94.92,94.95,94.91,94.93,3303.0,90.8295,90.8582,90.8199,90.839,3303.0
2017-09-29 12:50:00,94.92,94.96,94.91,94.94,4900.0,90.8295,90.8677,90.8199,90.8486,4900.0
2017-09-29 12:55:00,94.93,94.98,94.93,94.94,6116.0,90.839,90.8869,90.839,90.8486,6116.0
2017-09-29 13:00:00,94.94,95.0,94.94,95.0,1500.0,90.8486,90.906,90.8486,90.906,1500.0
2017-09-29 13:05:00,94.98,95.0,94.97,95.0,5225.0,90.8869,90.906,90.8773,90.906,5225.0
2017-09-29 13:10:00,95.01,95.02,94.97,95.01,3431.0,90.9156,90.9252,90.8773,90.9156,3431.0
2017-09-29 13:15:00,95.01,95.01,94.98,95.0,310.0,90.9156,90.9156,90.8869,90.906,310.0
2017-09-29 13:20:00,95.0,95.02,94.97,94.97,7130.0,90.906,90.9252,90.8773,90.8773,7130.0
2017-09-29 13:25:00,94.98,94.98,94.94,94.94,1100.0,90.8869,90.8869,90.8486,90.8486,1100.0
2017-09-29 13:30:00,94.95,94.97,94.91,94.91,5043.0,90.8582,90.8773,90.8199,90.8199,5043.0
2017-09-29 13:35:00,94.94,94.97,94.93,94.97,7134.0,90.8486,90.8773,90.839,90.8773,7134.0
2017-09-29 13:40:00,94.97,94.99,94.95,94.95,6124.0,90.8773,90.8965,90.8582,90.8582,6124.0
2017-09-29 13:45:00,94.94,94.94,94.92,94.92,1301.0,90.8486,90.8486,90.8295,90.8295,1301.0
2017-09-29 13:50:00,94.91,94.95,94.91,94.95,2987.0,90.8199,90.8582,90.8199,90.8582,2987.0
2017-09-29 13:55:00,94.92,94.92,94.83,94.88,5286.0,90.8295,90.8295,90.7433,90.7912,5286.0
2017-09-29 14:00:00,94.86,94.88,94.8,94.8,3777.0,90.7721,90.7912,90.7146,90.7146,3777.0
2017-09-29 14:05:00,94.8,94.8,94.76,94.79,1686.0,90.7146,90.7146,90.6764,90.7051,1686.0
2017-09-29 14:10:00,94.78,94.78,94.67,94.67,5493.0,90.6955,90.6955,90.5902,90.5902,5493.0
2017-09-29 14:15:00,94.7,94.73,94.69,94.73,3842.0,90.619,90.6477,90.6094,90.6477,3842.0
2017-09-29 14:20:00,94.71,94.73,94.66,94.68,6740.0,90.6285,90.6477,90.5807,90.5998,6740.0
2017-09-29 14:25:00,94.7,94.75,94.69,94.75,3860.0,90.619,90.6668,90.6094,90.6668,3860.0
2017-09-29 14:30:00,94.75,94.81,94.75,94.81,7289.0,90.6668,90.7242,90.6668,90.7242,7289.0
2017-09-29 14:35:00,94.82,94.82,94.74,94.76,3899.0,90.7338,90.7338,90.6572,90.6764,3899.0
2017-09-29 14:40:00,94.76,94.79,94.75,94.75,5597.0,90.6764,90.7051,90.6668,90.6668,5597.0
2017-09-29 14:45:00,94.76,94.76,94.61,94.61,4649.0,90.6764,90.6764,90.5328,90.5328,4649.0
2017-09-29 14:50:00,94.61,94.68,94.6,94.68,3797.0,90.5328,90.5998,90.5233,90.5998,3797.0
2017-09-29 14:55:00,94.7,94.72,94.49,94.62,14850.0,90.619,90.6381,90.418,90.5424,14850.0
2017-09-29 15:00:00,94.6,94.72,94.6,94.7,7140.0,90.5233,90.6381,90.5233,90.619,7140.0
2017-09-29 15:05:00,94.7,94.71,94.64,94.67,5836.0,90.619,90.6285,90.5615,90.5902,5836.0
2017-09-29 15:10:00,94.66,94.67,94.65,94.67,2500.0,90.5807,90.5902,90.5711,90.5902,2500.0
2017-09-29 15:15:00,94.67,94.69,94.65,94.66,8003.0,90.5902,90.6094,90.5711,90.5807,8003.0
2017-09-29 15:20:00,94.66,94.72,94.65,94.72,10046.0,90.5807,90.6381,90.5711,90.6381,10046.0
2017-09-29 15:25:00,94.73,94.76,94.73,94.75,7414.0,90.6477,90.6764,90.6477,90.6668,7414.0
2017-09-29 15:30:00,94.75,94.77,94.73,94.77,7933.0,90.6668,90.6859,90.6477,90.6859,7933.0
2017-09-29 15:35:00,94.78,94.84,94.78,94.84,11125.0,90.6955,90.7529,90.6955,90.7529,11125.0
2017-09-29 15:40:00,94.84,94.91,94.84,94.88,18406.0,90.7529,90.8199,90.7529,90.7912,18406.0
2017-09-29 15:45:00,94.9,94.96,94.89,94.92,28990.0,90.8103,90.8677,90.8008,90.8295,28990.0
2017-09-29 15:50:00,94.93,95.0,94.93,95.0,28600.0,90.839,90.906,90.839,90.906,28600.0
2017-09-29 15:55:00,95.0,95.06,94.99,95.01,75819.0,90.906,90.9634,90.8965,90.9156,75819.0
2017-10-02 09:30:00,95.21,95.52,95.0,95.32,24070.0,91.107,91.4036,90.906,91.2122,24070.0
2017-10-02 09:35:00,95.26,95.54,95.23,95.36,17032.0,91.1548,91.4228,91.1261,91.2505,17032.0
2017-10-02 09:40:00,95.37,95.47,95.29,95.46,3250.0,91.2601,91.3558,91.1835,91.3462,3250.0
2017-10-02 09:45:00,95.62,95.67,95.47,95.66,5684.0,91.4993,91.5471,91.3558,91.5376,5684.0
2017-10-02 09:50:00,95.7,95.82,95.63,95.76,5894.0,91.5759,91.6907,91.5089,91.6333,5894.0
2017-10-02 09:55:00,95.82,95.82,95.71,95.71,2707.0,91.6907,91.6907,91.5854,91.5854,2707.0
2017-10-02 10:00:00,95.66,95.69,95.6,95.68,5337.0,91.5376,91.5663,91.4802,91.5567,5337.0
2017-10-02 10:05:00,95.71,95.88,95.69,95.78,14751.0,91.5854,91.7481,91.5663,91.6524,14751.0
2017-10-02 10:10:00,95.86,95.94,95.8,95.9,3376.0,91.729,91.8055,91.6715,91.7672,3376.0
2017-10-02 10:15:00,95.89,96.04,95.89,95.94,9202.0,91.7577,91.9012,91.7577,91.8055,9202.0
2017-10-02 10:20:00,95.95,96.01,95.86,95.99,5637.0,91.8151,91.8725,91.729,91.8534,5637.0
2017-10-02 10:25:00,96.0,96.01,95.88,95.9,2500.0,91.8629,91.8725,91.7481,91.7672,2500.0
2017-10-02 10:30:00,95.87,95.9,95.76,95.88,5159.0,91.7385,91.7672,91.6333,91.7481,5159.0
2017-10-02 10:35:00,95.89,95.89,95.8,95.83,4373.0,91.7577,91.7577,91.6715,91.7003,4373.0
2017-10-02 10:40:00,95.81,95.84,95.81,95.82,1824.0,91.6811,91.7098,91.6811,91.6907,1824.0
2017-10-02 10:45:00,95.84,95.9,95.83,95.88,8157.0,91.7098,91.7672,91.7003,91.7481,8157.0
2017-10-02 10:50:00,95.88,95.89,95.84,95.87,2300.0,91.7481,91.7577,91.7098,91.7385,2300.0
2017-10-02 10:55:00,95.87,95.89,95.84,95.87,6153.0,91.7385,91.7577,91.7098,91.7385,6153.0
2017-10-02 11:00:00,95.86,95.86,95.77,95.77,3000.0,91.729,91.729,91.6428,91.6428,3000.0
2017-10-02 11:05:00,95.8,95.8,95.69,95.69,1400.0,91.6715,91.6715,91.5663,91.5663,1400.0
2017-10-02 11:10:00,95.69,95.72,95.65,95.68,1800.0,91.5663,91.595,91.528,91.5567,1800.0
2017-10-02 11:15:00,95.67,95.72,95.66,95.71,4378.0,91.5471,91.595,91.5376,91.5854,4378.0
2017-10-02 11:20:00,95.71,95.72,95.61,95.61,2824.0,91.5854,91.595,91.4897,91.4897,2824.0
2017-10-02 11:25:00,95.61,95.62,95.56,95.56,4360.0,91.4897,91.4993,91.4419,91.4419,4360.0
2017-10-02 11:30:00,95.54,95.6,95.54,95.6,4960.0,91.4228,91.4802,91.4228,91.4802,4960.0
2017-10-02 11:35:00,95.61,95.65,95.58,95.65,4150.0,91.4897,91.528,91.461,91.528,4150.0
2017-10-02 11:40:00,95.62,95.63,95.58,95.59,2296.0,91.4993,91.5089,91.461,91.4706,2296.0
2017-10-02 11:45:00,95.58,95.58,95.41,95.41,4001.0,91.461,91.461,91.2984,91.2984,4001.0
2017-10-02 11:50:00,95.37,95.46,95.37,95.44,4373.0,91.2601,91.3462,91.2601,91.3271,4373.0
2017-10-02 11:55:00,95.44,95.5,95.44,95.5,4314.0,91.3271,91.3845,91.3271,91.3845,4314.0
2017-10-02 12:00:00,95.47,95.47,95.3,95.3,3092.0,91.3558,91.3558,91.1931,91.1931,3092.0
2017-10-02 12:05:00,95.35,95.35,95.21,95.31,4086.0,91.2409,91.2409,91.107,91.2027,4086.0
2017-10-02 12:10:00,95.26,95.3,95.25,95.29,350.0,91.1548,91.1931,91.1452,91.1835,350.0
2017-10-02 12:15:00,95.29,95.42,95.25,95.42,6880.0,91.1835,91.3079,91.1452,91.3079,6880.0
2017-10-02 12:20:00,95.43,95.56,95.43,95.54,10981.0,91.3175,91.4419,91.3175,91.4228,10981.0
2017-10-02 12:25:00,95.53,95.53,95.41,95.41,2350.0,91.4132,91.4132,91.2984,91.2984,2350.0
2017-10-02 12:30:00,95.37,95.43,95.37,95.4,700.0,91.2601,91.3175,91.2601,91.2888,700.0
2017-10-02 12:35:00,95.41,95.41,95.39,95.39,1523.0,91.2984,91.2984,91.2792,91.2792,1523.0
2017-10-02 12:40:00,95.38,95.47,95.38,95.47,3764.0,91.2696,91.3558,91.2696,91.3558,3764.0
2017-10-02 12:45:00,95.47,95.53,95.46,95.53,9608.0,91.3558,91.4132,91.3462,91.4132,9608.0
2017-10-02 12:50:00,95.53,95.55,95.53,95.54,1763.0,91.4132,91.4323,91.4132,91.4228,1763.0
2017-10-02 12:55:00,95.55,95.57,95.51,95.57,4799.0,91.4323,91.4515,91.394,91.4515,4799.0
2017-10-02 13:00:00,95.56,95.57,95.46,95.55,12684.0,91.4419,91.4515,91.3462,91.4323,12684.0
2017-10-02 13:05:00,95.55,95.6,95.52,95.59,4300.0,91.4323,91.4802,91.4036,91.4706,4300.0
2017-10-02 13:10:00,95.58,95.6,95.57,95.59,1783.0,91.461,91.4802,91.4515,91.4706,1783.0
2017-10-02 13:15:00,95.61,95.67,95.57,95.67,4221.0,91.4897,91.5471,91.4515,91.5471,4221.0
2017-10-02 13:20:00,95.71,95.72,95.69,95.72,2463.0,91.5854,91.595,91.5663,91.595,2463.0
2017-10-02 13:25:00,95.69,95.79,95.67,95.79,6032.0,91.5663,91.662,91.5471,91.662,6032.0
2017-10-02 13:30:00,95.79,95.86,95.79,95.83,4904.0,91.662,91.729,91.662,91.7003,4904.0
2017-10-02 13:35:00,95.84,95.84,95.76,95.77,2850.0,91.7098,91.7098,91.6333,91.6428,2850.0
2017-10-02 13:40:00,95.76,95.77,95.7,95.7,6428.0,91.6333,91.6428,91.5759,91.5759,6428.0
2017-10-02 13:45:00,95.71,95.78,95.71,95.73,5329.0,91.5854,91.6524,91.5854,91.6046,5329.0
2017-10-02 13:50:00,95.72,95.82,95.72,95.82,4782.0,91.595,91.6907,91.595,91.6907,4782.0
2017-10-02 13:55:00,95.84,95.84,95.71,95.73,6715.0,91.7098,91.7098,91.5854,91.6046,6715.0
2017-10-02 14:00:00,95.71,95.79,95.71,95.79,7813.0,91.5854,91.662,91.5854,91.662,7813.0
2017-10-02 14:05:00,95.77,95.84,95.77,95.84,2660.0,91.6428,91.7098,91.6428,91.7098,2660.0
2017-10-02 14:10:00,95.84,95.91,95.81,95.91,7705.0,91.7098,91.7768,91.6811,91.7768,7705.0
2017-10-02 14:15:00,95.93,95.94,95.9,95.93,5895.0,91.7959,91.8055,91.7672,91.7959,5895.0
2017-10-02 14:20:00,95.95,95.95,95.92,95.94,5848.0,91.8151,91.8151,91.7864,91.8055,5848.0
2017-10-02 14:25:00,95.93,96.02,95.93,96.0,9212.0,91.7959,91.8821,91.7959,91.8629,9212.0
2017-10-02 14:30:00,96.01,96.05,95.93,95.93,5462.0,91.8725,91.9108,91.7959,91.7959,5462.0
2017-10-02 14:35:00,95.94,95.96,95.92,95.93,5906.0,91.8055,91.8247,91.7864,91.7959,5906.0
2017-10-02 14:40:00,95.94,95.98,95.93,95.97,4500.0,91.8055,91.8438,91.7959,91.8342,4500.0
2017-10-02 14:45:00,95.95,95.97,95.94,95.97,6790.0,91.8151,91.8342,91.8055,91.8342,6790.0
2017-10-02 14:50:00,95.98,96.0,95.97,95.99,4000.0,91.8438,91.8629,91.8342,91.8534,4000.0
2017-10-02 14:55:00,95.98,96.14,95.97,96.13,18588.0,91.8438,91.9969,91.8342,91.9873,18588.0
2017-10-02 15:00:00,96.14,96.14,96.1,96.1,6375.0,91.9969,91.9969,91.9586,91.9586,6375.0
2017-10-02 15:05:00,96.12,96.12,96.03,96.09,10175.0,91.9778,91.9778,91.8916,91.949,10175.0
2017-10-02 15:10:00,96.09,96.11,96.07,96.09,8864.0,91.949,91.9682,91.9299,91.949,8864.0
2017-10-02 15:15:00,96.08,96.09,96.04,96.06,14758.0,91.9395,91.949,91.9012,91.9203,14758.0
2017-10-02 15:20:00,96.07,96.13,96.06,96.13,9395.0,91.9299,91.9873,91.9203,91.9873,9395.0
2017-10-02 15:25:00,96.13,96.21,96.13,96.18,134493.0,91.9873,92.0639,91.9873,92.0352,134493.0
2017-10-02 15:30:00,96.18,96.19,96.1,96.16,24032.0,92.0352,92.0447,91.9586,92.016,24032.0
2017-10-02 15:35:00,96.15,96.16,96.06,96.06,13923.0,92.0065,92.016,91.9203,91.9203,13923.0
2017-10-02 15:40:00,96.07,96.09,95.85,95.99,51878.0,91.9299,91.949,91.7194,91.8534,51878.0
2017-10-02 15:45:00,95.98,96.03,95.96,95.98,18325.0,91.8438,91.8916,91.8247,91.8438,18325.0
2017-10-02 15:50:00,95.99,96.06,95.95,96.0,27169.0,91.8534,91.9203,91.8151,91.8629,27169.0
2017-10-02 15:55:00,95.99,96.12,95.94,96.1,127491.0,91.8534,91.9778,91.8055,91.9586,127491.0
2017-10-03 09:30:00,96.32,96.67,96.1,96.67,14561.0,92.1691,92.5041,91.9586,92.5041,14561.0
2017-10-03 09:35:00,96.55,96.61,96.38,96.41,1500.0,92.3892,92.4466,92.2266,92.2553,1500.0
2017-10-03 09:40:00,96.6,96.63,96.31,96.41,3654.0,92.4371,92.4658,92.1596,92.2553,3654.0
2017-10-03 09:45:00,96.4,96.61,96.39,96.57,2100.0,92.2457,92.4466,92.2361,92.4084,2100.0
2017-10-03 09:50:00,96.47,96.47,96.4,96.41,1465.0,92.3127,92.3127,92.2457,92.2553,1465.0
2017-10-03 09:55:00,96.44,96.53,96.37,96.53,1500.0,92.284,92.3701,92.217,92.3701,1500.0
2017-10-03 10:00:00,96.47,96.64,96.47,96.58,3200.0,92.3127,92.4753,92.3127,92.4179,3200.0
2017-10-03 10:05:00,96.57,96.87,96.57,96.87,11722.0,92.4084,92.6954,92.4084,92.6954,11722.0
2017-10-03 10:10:00,96.88,96.89,96.62,96.64,6734.0,92.705,92.7146,92.4562,92.4753,6734.0
2017-10-03 10:15:00,96.64,96.72,96.61,96.68,7058.0,92.4753,92.5519,92.4466,92.5136,7058.0
2017-10-03 10:20:00,96.7,96.7,96.6,96.68,6991.0,92.5328,92.5328,92.4371,92.5136,6991.0
2017-10-03 10:25:00,96.67,96.67,96.4,96.43,3500.0,92.5041,92.5041,92.2457,92.2744,3500.0
2017-10-03 10:30:00,96.4,96.49,96.4,96.46,2603.0,92.2457,92.3318,92.2457,92.3031,2603.0
2017-10-03 10:35:00,96.51,96.52,96.48,96.51,1480.0,92.3509,92.3605,92.3222,92.3509,1480.0
2017-10-03 10:40:00,96.55,96.61,96.52,96.52,4347.0,92.3892,92.4466,92.3605,92.3605,4347.0
2017-10-03 10:45:00,96.53,96.56,96.5,96.51,1200.0,92.3701,92.3988,92.3414,92.3509,1200.0
2017-10-03 10:50:00,96.42,96.42,96.33,96.34,1680.0,92.2648,92.2648,92.1787,92.1883,1680.0
2017-10-03 10:55:00,96.39,96.39,96.31,96.36,2700.0,92.2361,92.2361,92.1596,92.2074,2700.0
2017-10-03 11:00:00,96.36,96.36,96.17,96.27,6048.0,92.2074,92.2074,92.0256,92.1213,6048.0
2017-10-03 11:05:00,96.26,96.38,96.25,96.34,5670.0,92.1117,92.2266,92.1022,92.1883,5670.0
2017-10-03 11:10:00,96.38,96.38,96.35,96.36,4520.0,92.2266,92.2266,92.1978,92.2074,4520.0
2017-10-03 11:15:00,96.37,96.39,96.34,96.36,10250.0,92.217,92.2361,92.1883,92.2074,10250.0
2017-10-03 11:20:00,96.35,96.49,96.35,96.47,1989.0,92.1978,92.3318,92.1978,92.3127,1989.0
2017-10-03 11:25:00,96.47,96.62,96.46,96.53,3060.0,92.3127,92.4562,92.3031,92.3701,3060.0
2017-10-03 11:30:00,96.58,96.6,96.58,96.6,420.0,92.4179,92.4371,92.4179,92.4371,420.0
2017-10-03 11:35:00,96.65,96.66,96.51,96.51,3200.0,92.4849,92.4945,92.3509,92.3509,3200.0
2017-10-03 11:40:00,96.53,96.56,96.48,96.56,2191.0,92.3701,92.3988,92.3222,92.3988,2191.0
2017-10-03 11:45:00,96.52,96.52,96.48,96.51,600.0,92.3605,92.3605,92.3222,92.3509,600.0
2017-10-03 11:50:00,96.49,96.5,96.44,96.45,3202.0,92.3318,92.3414,92.284,92.2935,3202.0
2017-10-03 11:55:00,96.48,96.49,96.47,96.48,1700.0,92.3222,92.3318,92.3127,92.3222,1700.0
2017-10-03 12:00:00,96.48,96.53,96.48,96.53,1105.0,92.3222,92.3701,92.3222,92.3701,1105.0
2017-10-03 12:05:00,96.56,96.59,96.52,96.52,3203.0,92.3988,92.4275,92.3605,92.3605,3203.0
2017-10-03 12:10:00,96.55,96.99,96.52,96.92,33909.0,92.3892,92.8103,92.3605,92.7433,33909.0
2017-10-03 12:15:00,96.92,96.97,96.9,96.9,3900.0,92.7433,92.7911,92.7241,92.7241,3900.0
2017-10-03 12:20:00,96.88,96.95,96.81,96.95,3413.0,92.705,92.772,92.638,92.772,3413.0
2017-10-03 12:25:00,96.96,97.15,96.96,97.13,5500.0,92.7816,92.9634,92.7816,92.9442,5500.0
2017-10-03 12:30:00,97.1,97.16,97.06,97.13,4734.0,92.9155,92.9729,92.8772,92.9442,4734.0
2017-10-03 12:35:00,97.12,97.16,97.07,97.09,9906.0,92.9347,92.9729,92.8868,92.906,9906.0
2017-10-03 12:40:00,97.08,97.1,96.95,96.95,4193.0,92.8964,92.9155,92.772,92.772,4193.0
2017-10-03 12:45:00,96.96,96.96,96.94,96.94,800.0,92.7816,92.7816,92.7624,92.7624,800.0
2017-10-03 12:50:00,96.95,96.99,96.93,96.97,3552.0,92.772,92.8103,92.7528,92.7911,3552.0
2017-10-03 12:55:00,96.98,97.06,96.97,97.06,2330.0,92.8007,92.8772,92.7911,92.8772,2330.0
2017-10-03 13:00:00,97.04,97.06,97.03,97.05,1600.0,92.8581,92.8772,92.8485,92.8677,1600.0
2017-10-03 13:05:00,97.07,97.1,97.05,97.1,3922.0,92.8868,92.9155,92.8677,92.9155,3922.0
2017-10-03 13:10:00,97.08,97.12,97.08,97.09,1450.0,92.8964,92.9347,92.8964,92.906,1450.0
2017-10-03 13:15:00,97.09,97.09,97.02,97.06,3124.0,92.906,92.906,92.839,92.8772,3124.0
2017-10-03 13:20:00,97.06,97.14,97.05,97.11,2905.0,92.8772,92.9538,92.8677,92.9251,2905.0
2017-10-03 13:25:00,97.1,97.15,97.1,97.12,1965.0,92.9155,92.9634,92.9155,92.9347,1965.0
2017-10-03 13:30:00,97.11,97.17,97.11,97.17,1700.0,92.9251,92.9825,92.9251,92.9825,1700.0
2017-10-03 13:35:00,97.18,97.52,97.18,97.43,27652.0,92.9921,93.3174,92.9921,93.2313,27652.0
2017-10-03 13:40:00,97.42,97.47,97.4,97.45,9728.0,93.2217,93.2696,93.2026,93.2504,9728.0
2017-10-03 13:45:00,97.49,97.6,97.45,97.56,17157.0,93.2887,93.394,93.2504,93.3557,17157.0
2017-10-03 13:50:00,97.56,97.81,97.53,97.63,16422.0,93.3557,93.5949,93.327,93.4227,16422.0
2017-10-03 13:55:00,97.61,97.65,97.5,97.57,7745.0,93.4035,93.4418,93.2983,93.3653,7745.0
2017-10-03 14:00:00,97.57,97.67,97.54,97.63,8561.0,93.3653,93.461,93.3366,93.4227,8561.0
2017-10-03 14:05:00,97.64,97.66,97.6,97.63,4056.0,93.4323,93.4514,93.394,93.4227,4056.0
2017-10-03 14:10:00,97.63,97.7,97.62,97.64,9294.0,93.4227,93.4897,93.4131,93.4323,9294.0
2017-10-03 14:15:00,97.61,97.62,97.5,97.53,6466.0,93.4035,93.4131,93.2983,93.327,6466.0
2017-10-03 14:20:00,97.55,97.62,97.5,97.51,14160.0,93.3461,93.4131,93.2983,93.3079,14160.0
2017-10-03 14:25:00,97.51,97.55,97.46,97.51,9738.0,93.3079,93.3461,93.26,93.3079,9738.0
2017-10-03 14:30:00,97.48,97.51,97.27,97.37,8194.0,93.2791,93.3079,93.0782,93.1739,8194.0
2017-10-03 14:35:00,97.37,97.41,97.36,97.38,4765.0,93.1739,93.2122,93.1643,93.1835,4765.0
2017-10-03 14:40:00,97.36,97.39,97.36,97.38,6731.0,93.1643,93.193,93.1643,93.1835,6731.0
2017-10-03 14:45:00,97.38,97.53,97.38,97.51,24146.0,93.1835,93.327,93.1835,93.3079,24146.0
2017-10-03 14:50:00,97.5,97.53,97.47,97.47,11426.0,93.2983,93.327,93.2696,93.2696,11426.0
2017-10-03 14:55:00,97.47,97.5,97.43,97.47,7799.0,93.2696,93.2983,93.2313,93.2696,7799.0
2017-10-03 15:00:00,97.46,97.47,97.43,97.45,6181.0,93.26,93.2696,93.2313,93.2504,6181.0
2017-10-03 15:05:00,97.45,97.52,97.4,97.43,48234.0,93.2504,93.3174,93.2026,93.2313,48234.0
2017-10-03 15:10:00,97.43,97.47,97.3,97.3,7940.0,93.2313,93.2696,93.1069,93.1069,7940.0
2017-10-03 15:15:00,97.33,97.35,97.26,97.28,8185.0,93.1356,93.1548,93.0686,93.0878,8185.0
2017-10-03 15:20:00,97.28,97.28,97.16,97.16,8737.0,93.0878,93.0878,92.9729,92.9729,8737.0
2017-10-03 15:25:00,97.13,97.18,97.11,97.11,11638.0,92.9442,92.9921,92.9251,92.9251,11638.0
2017-10-03 15:30:00,97.11,97.11,96.96,96.96,20933.0,92.9251,92.9251,92.7816,92.7816,20933.0
2017-10-03 15:35:00,96.95,96.96,96.89,96.91,23304.0,92.772,92.7816,92.7146,92.7337,23304.0
2017-10-03 15:40:00,96.91,96.91,96.66,96.67,17438.0,92.7337,92.7337,92.4945,92.5041,17438.0
2017-10-03 15:45:00,96.65,96.72,96.53,96.53,199988.0,92.4849,92.5519,92.3701,92.3701,199988.0
2017-10-03 15:50:00,96.54,96.63,96.54,96.59,48591.0,92.3797,92.4658,92.3797,92.4275,48591.0
2017-10-03 15:55:00,96.58,96.65,96.54,96.63,78491.0,92.4179,92.4849,92.3797,92.4658,78491.0
2017-10-04 09:30:00,96.87,96.87,96.47,96.47,6988.0,92.6954,92.6954,92.3127,92.3127,6988.0
2017-10-04 09:35:00,96.37,96.38,96.37,96.38,200.0,92.217,92.2266,92.217,92.2266,200.0
2017-10-04 09:40:00,96.45,96.65,96.19,96.19,4126.0,92.2935,92.4849,92.0447,92.0447,4126.0
2017-10-04 09:45:00,96.17,96.32,96.16,96.28,4609.0,92.0256,92.1691,92.016,92.1309,4609.0
2017-10-04 09:50:00,96.29,96.51,96.28,96.51,2703.0,92.1404,92.3509,92.1309,92.3509,2703.0
2017-10-04 09:55:00,96.46,96.61,96.42,96.43,3600.0,92.3031,92.4466,92.2648,92.2744,3600.0
2017-10-04 10:00:00,96.43,96.43,96.13,96.2,4904.0,92.2744,92.2744,91.9873,92.0543,4904.0
2017-10-04 10:05:00,96.2,96.25,96.13,96.23,7492.0,92.0543,92.1022,91.9873,92.083,7492.0
2017-10-04 10:10:00,96.23,96.23,95.93,96.0,3500.0,92.083,92.083,91.7959,91.8629,3500.0
2017-10-04 10:15:00,96.0,96.07,95.93,95.94,7559.0,91.8629,91.9299,91.7959,91.8055,7559.0
2017-10-04 10:20:00,95.96,96.11,95.95,96.08,3935.0,91.8247,91.9682,91.8151,91.9395,3935.0
2017-10-04 10:25:00,96.11,96.25,96.11,96.17,3604.0,91.9682,92.1022,91.9682,92.0256,3604.0
2017-10-04 10:30:00,96.2,96.2,96.04,96.04,1900.0,92.0543,92.0543,91.9012,91.9012,1900.0
2017-10-04 10:35:00,96.03,96.05,95.92,95.92,2693.0,91.8916,91.9108,91.7864,91.7864,2693.0
2017-10-04 10:40:00,95.93,95.94,95.81,95.89,3100.0,91.7959,91.8055,91.6811,91.7577,3100.0
2017-10-04 10:45:00,95.89,96.0,95.89,96.0,1200.0,91.7577,91.8629,91.7577,91.8629,1200.0
2017-10-04 10:50:00,95.97,96.03,95.95,96.0,8900.0,91.8342,91.8916,91.8151,91.8629,8900.0
2017-10-04 10:55:00,95.98,96.0,95.91,96.0,3491.0,91.8438,91.8629,91.7768,91.8629,3491.0
2017-10-04 11:00:00,96.01,96.02,95.94,95.98,7592.0,91.8725,91.8821,91.8055,91.8438,7592.0
2017-10-04 11:05:00,96.0,96.03,95.92,95.98,5907.0,91.8629,91.8916,91.7864,91.8438,5907.0
2017-10-04 11:10:00,96.0,96.0,95.88,95.9,3100.0,91.8629,91.8629,91.7481,91.7672,3100.0
2017-10-04 11:15:00,95.91,95.96,95.9,95.96,901.0,91.7768,91.8247,91.7672,91.8247,901.0
2017-10-04 11:20:00,95.96,96.0,95.94,95.95,4248.0,91.8247,91.8629,91.8055,91.8151,4248.0
2017-10-04 11:25:00,96.0,96.05,95.99,96.0,4850.0,91.8629,91.9108,91.8534,91.8629,4850.0
2017-10-04 11:30:00,96.01,96.01,95.86,95.87,5988.0,91.8725,91.8725,91.729,91.7385,5988.0
2017-10-04 11:35:00,95.88,95.99,95.88,95.99,2700.0,91.7481,91.8534,91.7481,91.8534,2700.0
2017-10-04 11:40:00,95.99,95.99,95.94,95.98,3007.0,91.8534,91.8534,91.8055,91.8438,3007.0
2017-10-04 11:45:00,95.98,96.01,95.97,96.0,1850.0,91.8438,91.8725,91.8342,91.8629,1850.0
2017-10-04 11:50:00,96.01,96.09,96.0,96.02,18600.0,91.8725,91.949,91.8629,91.8821,18600.0
2017-10-04 11:55:00,96.03,96.05,96.01,96.02,2838.0,91.8916,91.9108,91.8725,91.8821,2838.0
2017-10-04 12:00:00,96.04,96.14,96.02,96.14,5974.0,91.9012,91.9969,91.8821,91.9969,5974.0
2017-10-04 12:05:00,96.12,96.14,96.1,96.11,2200.0,91.9778,91.9969,91.9586,91.9682,2200.0
2017-10-04 12:10:00,96.1,96.19,96.07,96.15,2605.0,91.9586,92.0447,91.9299,92.0065,2605.0
2017-10-04 12:15:00,96.13,96.23,96.13,96.19,4408.0,91.9873,92.083,91.9873,92.0447,4408.0
2017-10-04 12:20:00,96.23,96.31,96.23,96.31,500.0,92.083,92.1596,92.083,92.1596,500.0
2017-10-04 12:25:00,96.28,96.39,96.28,96.37,2100.0,92.1309,92.2361,92.1309,92.217,2100.0
2017-10-04 12:30:00,96.37,96.45,96.35,96.45,3253.0,92.217,92.2935,92.1978,92.2935,3253.0
2017-10-04 12:35:00,96.45,96.45,96.4,96.4,9378.0,92.2935,92.2935,92.2457,92.2457,9378.0
2017-10-04 12:40:00,96.41,96.41,96.26,96.31,34400.0,92.2553,92.2553,92.1117,92.1596,34400.0
2017-10-04 12:45:00,96.31,96.31,96.23,96.23,2700.0,92.1596,92.1596,92.083,92.083,2700.0
2017-10-04 12:50:00,96.24,96.39,96.24,96.35,1700.0,92.0926,92.2361,92.0926,92.1978,1700.0
2017-10-04 12:55:00,96.39,96.42,96.36,96.36,1518.0,92.2361,92.2648,92.2074,92.2074,1518.0
2017-10-04 13:00:00,96.41,96.46,96.34,96.34,6300.0,92.2553,92.3031,92.1883,92.1883,6300.0
2017-10-04 13:05:00,96.33,96.35,96.26,96.26,2455.0,92.1787,92.1978,92.1117,92.1117,2455.0
2017-10-04 13:10:00,96.3,96.31,96.17,96.18,3006.0,92.15,92.1596,92.0256,92.0352,3006.0
2017-10-04 13:15:00,96.19,96.19,96.06,96.06,1900.0,92.0447,92.0447,91.9203,91.9203,1900.0
2017-10-04 13:20:00,96.06,96.09,96.01,96.05,3856.0,91.9203,91.949,91.8725,91.9108,3856.0
2017-10-04 13:25:00,96.05,96.22,96.05,96.13,3900.0,91.9108,92.0734,91.9108,91.9873,3900.0
2017-10-04 13:30:00,96.16,96.21,96.16,96.21,900.0,92.016,92.0639,92.016,92.0639,900.0
2017-10-04 13:35:00,96.19,96.19,95.95,96.0,13000.0,92.0447,92.0447,91.8151,91.8629,13000.0
2017-10-04 13:40:00,95.95,96.01,95.93,95.96,8047.0,91.8151,91.8725,91.7959,91.8247,8047.0
2017-10-04 13:45:00,95.96,96.0,95.92,95.92,2846.0,91.8247,91.8629,91.7864,91.7864,2846.0
2017-10-04 13:50:00,95.94,96.01,95.93,96.0,8690.0,91.8055,91.8725,91.7959,91.8629,8690.0
2017-10-04 13:55:00,96.0,96.03,95.98,95.98,4426.0,91.8629,91.8916,91.8438,91.8438,4426.0
2017-10-04 14:00:00,96.0,96.02,95.9,95.9,8924.0,91.8629,91.8821,91.7672,91.7672,8924.0
2017-10-04 14:05:00,95.94,95.95,95.89,95.89,3105.0,91.8055,91.8151,91.7577,91.7577,3105.0
2017-10-04 14:10:00,95.94,95.94,95.87,95.93,9663.0,91.8055,91.8055,91.7385,91.7959,9663.0
2017-10-04 14:15:00,95.92,95.97,95.91,95.97,2700.0,91.7864,91.8342,91.7768,91.8342,2700.0
2017-10-04 14:20:00,95.96,96.0,95.95,95.96,5860.0,91.8247,91.8629,91.8151,91.8247,5860.0
2017-10-04 14:25:00,95.96,96.0,95.96,95.97,4650.0,91.8247,91.8629,91.8247,91.8342,4650.0
2017-10-04 14:30:00,95.98,96.0,95.94,95.95,5463.0,91.8438,91.8629,91.8055,91.8151,5463.0
2017-10-04 14:35:00,95.96,95.96,95.83,95.85,11478.0,91.8247,91.8247,91.7003,91.7194,11478.0
2017-10-04 14:40:00,95.86,95.87,95.81,95.84,9388.0,91.729,91.7385,91.6811,91.7098,9388.0
2017-10-04 14:45:00,95.85,95.86,95.75,95.78,6905.0,91.7194,91.729,91.6237,91.6524,6905.0
2017-10-04 14:50:00,95.82,95.85,95.8,95.85,3984.0,91.6907,91.7194,91.6715,91.7194,3984.0
2017-10-04 14:55:00,95.85,95.9,95.85,95.86,6129.0,91.7194,91.7672,91.7194,91.729,6129.0
2017-10-04 15:00:00,95.85,95.88,95.82,95.84,18455.0,91.7194,91.7481,91.6907,91.7098,18455.0
2017-10-04 15:05:00,95.86,95.9,95.82,95.86,18457.0,91.729,91.7672,91.6907,91.729,18457.0
2017-10-04 15:10:00,95.86,95.95,95.85,95.93,15730.0,91.729,91.8151,91.7194,91.7959,15730.0
2017-10-04 15:15:00,95.93,96.03,95.89,96.03,16696.0,91.7959,91.8916,91.7577,91.8916,16696.0
2017-10-04 15:20:00,96.03,96.15,95.97,96.15,22117.0,91.8916,92.0065,91.8342,92.0065,22117.0
2017-10-04 15:25:00,96.15,96.16,96.0,96.0,22730.0,92.0065,92.016,91.8629,91.8629,22730.0
2017-10-04 15:30:00,96.02,96.02,95.93,95.99,32364.0,91.8821,91.8821,91.7959,91.8534,32364.0
2017-10-04 15:35:00,95.99,96.11,95.98,96.06,51223.0,91.8534,91.9682,91.8438,91.9203,51223.0
2017-10-04 15:40:00,96.07,96.37,96.06,96.34,22767.0,91.9299,92.217,91.9203,92.1883,22767.0
2017-10-04 15:45:00,96.39,96.67,96.22,96.59,41892.0,92.2361,92.5041,92.0734,92.4275,41892.0
2017-10-04 15:50:00,96.61,96.61,96.1,96.4,67260.0,92.4466,92.4466,91.9586,92.2457,67260.0
2017-10-04 15:55:00,96.4,96.52,96.23,96.52,134193.0,92.2457,92.3605,92.083,92.3605,134193.0
2017-10-05 09:30:00,96.39,96.39,95.88,95.88,7207.0,92.2361,92.2361,91.7481,91.7481,7207.0
2017-10-05 09:35:00,96.09,96.3,96.04,96.23,3600.0,91.949,92.15,91.9012,92.083,3600.0
2017-10-05 09:40:00,96.45,96.45,95.98,95.98,200.0,92.2935,92.2935,91.8438,91.8438,200.0
2017-10-05 09:45:00,96.43,96.43,96.09,96.28,600.0,92.2744,92.2744,91.949,92.1309,600.0
2017-10-05 09:50:00,96.17,96.38,96.05,96.12,23356.0,92.0256,92.2266,91.9108,91.9778,23356.0
2017-10-05 09:55:00,96.05,96.16,95.94,95.97,3100.0,91.9108,92.016,91.8055,91.8342,3100.0
2017-10-05 10:00:00,95.95,96.28,95.92,96.14,5000.0,91.8151,92.1309,91.7864,91.9969,5000.0
2017-10-05 10:05:00,96.2,96.28,96.13,96.17,13067.0,92.0543,92.1309,91.9873,92.0256,13067.0
2017-10-05 10:10:00,96.12,96.19,96.08,96.15,2940.0,91.9778,92.0447,91.9395,92.0065,2940.0
2017-10-05 10:15:00,96.13,96.3,96.13,96.26,5400.0,91.9873,92.15,91.9873,92.1117,5400.0
2017-10-05 10:20:00,96.3,96.3,96.17,96.17,18012.0,92.15,92.15,92.0256,92.0256,18012.0
2017-10-05 10:25:00,96.12,96.3,96.12,96.26,1489.0,91.9778,92.15,91.9778,92.1117,1489.0
2017-10-05 10:30:00,96.27,96.41,96.23,96.37,2514.0,92.1213,92.2553,92.083,92.217,2514.0
2017-10-05 10:35:00,96.41,96.49,96.36,96.49,4680.0,92.2553,92.3318,92.2074,92.3318,4680.0
2017-10-05 10:40:00,96.46,96.64,96.44,96.61,7438.0,92.3031,92.4753,92.284,92.4466,7438.0
2017-10-05 10:45:00,96.63,96.71,96.53,96.7,9863.0,92.4658,92.5423,92.3701,92.5328,9863.0
2017-10-05 10:50:00,96.7,96.7,96.6,96.6,5140.0,92.5328,92.5328,92.4371,92.4371,5140.0
2017-10-05 10:55:00,96.61,96.68,96.6,96.62,4671.0,92.4466,92.5136,92.4371,92.4562,4671.0
2017-10-05 11:00:00,96.63,96.63,96.48,96.48,18338.0,92.4658,92.4658,92.3222,92.3222,18338.0
2017-10-05 11:05:00,96.45,96.54,96.39,96.39,9100.0,92.2935,92.3797,92.2361,92.2361,9100.0
2017-10-05 11:10:00,96.4,96.44,96.39,96.44,1300.0,92.2457,92.284,92.2361,92.284,1300.0
2017-10-05 11:15:00,96.44,96.57,96.23,96.23,50660.0,92.284,92.4084,92.083,92.083,50660.0
2017-10-05 11:20:00,96.34,96.61,96.33,96.61,1665.0,92.1883,92.4466,92.1787,92.4466,1665.0
2017-10-05 11:25:00,96.62,96.65,96.59,96.65,1671.0,92.4562,92.4849,92.4275,92.4849,1671.0
2017-10-05 11:30:00,96.69,96.93,96.66,96.82,8508.0,92.5232,92.7528,92.4945,92.6476,8508.0
2017-10-05 11:35:00,96.89,96.89,96.82,96.89,1000.0,92.7146,92.7146,92.6476,92.7146,1000.0
2017-10-05 11:40:00,96.89,96.94,96.85,96.91,3400.0,92.7146,92.7624,92.6763,92.7337,3400.0
2017-10-05 11:45:00,96.92,96.93,96.89,96.89,4600.0,92.7433,92.7528,92.7146,92.7146,4600.0
2017-10-05 11:50:00,96.92,96.99,96.91,96.98,7798.0,92.7433,92.8103,92.7337,92.8007,7798.0
2017-10-05 11:55:00,96.88,96.91,96.87,96.87,2400.0,92.705,92.7337,92.6954,92.6954,2400.0
2017-10-05 12:00:00,96.91,96.99,96.9,96.99,1200.0,92.7337,92.8103,92.7241,92.8103,1200.0
2017-10-05 12:05:00,96.99,97.1,96.98,97.08,5408.0,92.8103,92.9155,92.8007,92.8964,5408.0
2017-10-05 12:10:00,97.1,97.13,97.0,97.08,8041.0,92.9155,92.9442,92.8198,92.8964,8041.0
2017-10-05 12:15:00,96.98,97.07,96.98,97.07,200.0,92.8007,92.8868,92.8007,92.8868,200.0
2017-10-05 12:20:00,97.07,97.2,97.07,97.2,2059.0,92.8868,93.0112,92.8868,93.0112,2059.0
2017-10-05 12:25:00,97.29,97.29,97.16,97.16,3557.0,93.0973,93.0973,92.9729,92.9729,3557.0
2017-10-05 12:30:00,97.16,97.17,96.87,96.87,8268.0,92.9729,92.9825,92.6954,92.6954,8268.0
2017-10-05 12:35:00,96.85,96.96,96.83,96.88,1135.0,92.6763,92.7816,92.6572,92.705,1135.0
2017-10-05 12:40:00,96.94,96.94,96.81,96.81,2489.0,92.7624,92.7624,92.638,92.638,2489.0
2017-10-05 12:45:00,96.87,96.97,96.87,96.97,1200.0,92.6954,92.7911,92.6954,92.7911,1200.0
2017-10-05 12:50:00,96.99,96.99,96.9,96.93,2818.0,92.8103,92.8103,92.7241,92.7528,2818.0
2017-10-05 12:55:00,96.92,96.98,96.92,96.95,1200.0,92.7433,92.8007,92.7433,92.772,1200.0
2017-10-05 13:00:00,97.0,97.01,96.95,96.98,2372.0,92.8198,92.8294,92.772,92.8007,2372.0
2017-10-05 13:05:00,96.98,97.0,96.94,96.96,2200.0,92.8007,92.8198,92.7624,92.7816,2200.0
2017-10-05 13:10:00,96.94,96.98,96.94,96.95,2035.0,92.7624,92.8007,92.7624,92.772,2035.0
2017-10-05 13:15:00,96.94,96.94,96.92,96.92,1129.0,92.7624,92.7624,92.7433,92.7433,1129.0
2017-10-05 13:20:00,96.96,96.96,96.91,96.91,1400.0,92.7816,92.7816,92.7337,92.7337,1400.0
2017-10-05 13:25:00,96.91,96.91,96.59,96.59,25128.0,92.7337,92.7337,92.4275,92.4275,25128.0
2017-10-05 13:30:00,96.65,96.7,96.65,96.7,2250.0,92.4849,92.5328,92.4849,92.5328,2250.0
2017-10-05 13:35:00,96.7,96.72,96.67,96.69,4407.0,92.5328,92.5519,92.5041,92.5232,4407.0
2017-10-05 13:40:00,96.69,96.71,96.67,96.69,834.0,92.5232,92.5423,92.5041,92.5232,834.0
2017-10-05 13:45:00,96.69,96.72,96.66,96.68,4195.0,92.5232,92.5519,92.4945,92.5136,4195.0
2017-10-05 13:50:00,96.68,96.72,96.65,96.68,3497.0,92.5136,92.5519,92.4849,92.5136,3497.0
2017-10-05 13:55:00,96.71,96.75,96.67,96.68,5232.0,92.5423,92.5806,92.5041,92.5136,5232.0
2017-10-05 14:00:00,96.67,96.69,96.65,96.65,5402.0,92.5041,92.5232,92.4849,92.4849,5402.0
2017-10-05 14:05:00,96.66,96.67,96.59,96.62,10547.0,92.4945,92.5041,92.4275,92.4562,10547.0
2017-10-05 14:10:00,96.58,96.59,96.55,96.59,452.0,92.4179,92.4275,92.3892,92.4275,452.0
2017-10-05 14:15:00,96.59,96.64,96.58,96.62,2244.0,92.4275,92.4753,92.4179,92.4562,2244.0
2017-10-05 14:20:00,96.61,96.7,96.57,96.7,14109.0,92.4466,92.5328,92.4084,92.5328,14109.0
2017-10-05 14:25:00,96.7,96.73,96.69,96.69,2000.0,92.5328,92.5615,92.5232,92.5232,2000.0
2017-10-05 14:30:00,96.71,96.8,96.71,96.79,1800.0,92.5423,92.6285,92.5423,92.6189,1800.0
2017-10-05 14:35:00,96.79,96.81,96.73,96.75,11614.0,92.6189,92.638,92.5615,92.5806,11614.0
2017-10-05 14:40:00,96.77,96.79,96.71,96.76,3615.0,92.5997,92.6189,92.5423,92.5902,3615.0
2017-10-05 14:45:00,96.8,96.8,96.72,96.74,2300.0,92.6285,92.6285,92.5519,92.571,2300.0
2017-10-05 14:50:00,96.74,96.76,96.72,96.75,4650.0,92.571,92.5902,92.5519,92.5806,4650.0
2017-10-05 14:55:00,96.76,96.8,96.73,96.75,4100.0,92.5902,92.6285,92.5615,92.5806,4100.0
2017-10-05 15:00:00,96.78,96.8,96.75,96.77,6131.0,92.6093,92.6285,92.5806,92.5997,6131.0
2017-10-05 15:05:00,96.76,96.79,96.76,96.79,4500.0,92.5902,92.6189,92.5902,92.6189,4500.0
2017-10-05 15:10:00,96.8,96.8,96.71,96.74,25550.0,92.6285,92.6285,92.5423,92.571,25550.0
2017-10-05 15:15:00,96.75,96.78,96.72,96.73,8388.0,92.5806,92.6093,92.5519,92.5615,8388.0
2017-10-05 15:20:00,96.73,96.78,96.73,96.74,23168.0,92.5615,92.6093,92.5615,92.571,23168.0
2017-10-05 15:25:00,96.77,96.82,96.76,96.79,12388.0,92.5997,92.6476,92.5902,92.6189,12388.0
2017-10-05 15:30:00,96.81,96.82,96.77,96.77,24360.0,92.638,92.6476,92.5997,92.5997,24360.0
2017-10-05 15:35:00,96.77,96.78,96.75,96.76,12840.0,92.5997,92.6093,92.5806,92.5902,12840.0
2017-10-05 15:40:00,96.75,96.8,96.74,96.78,9248.0,92.5806,92.6285,92.571,92.6093,9248.0
2017-10-05 15:45:00,96.79,96.8,96.77,96.77,11778.0,92.6189,92.6285,92.5997,92.5997,11778.0
2017-10-05 15:50:00,96.77,96.77,96.66,96.68,27849.0,92.5997,92.5997,92.4945,92.5136,27849.0
2017-10-05 15:55:00,96.7,96.78,96.67,96.78,46068.0,92.5328,92.6093,92.5041,92.6093,46068.0
2017-10-06 09:30:00,96.47,96.47,96.33,96.34,6317.0,92.3127,92.3127,92.1787,92.1883,6317.0
2017-10-06 09:35:00,96.31,96.43,96.27,96.43,2092.0,92.1596,92.2744,92.1213,92.2744,2092.0
2017-10-06 09:40:00,96.44,96.51,96.42,96.49,1100.0,92.284,92.3509,92.2648,92.3318,1100.0
2017-10-06 09:45:00,96.49,96.52,96.44,96.52,715.0,92.3318,92.3605,92.284,92.3605,715.0
2017-10-06 09:50:00,96.42,96.49,96.35,96.49,1964.0,92.2648,92.3318,92.1978,92.3318,1964.0
2017-10-06 09:55:00,96.57,96.57,96.41,96.42,800.0,92.4084,92.4084,92.2553,92.2648,800.0
2017-10-06 10:00:00,96.48,96.57,96.46,96.57,1800.0,92.3222,92.4084,92.3031,92.4084,1800.0
2017-10-06 10:05:00,96.55,96.85,96.53,96.81,6659.0,92.3892,92.6763,92.3701,92.638,6659.0
2017-10-06 10:10:00,96.84,96.97,96.83,96.97,2350.0,92.6667,92.7911,92.6572,92.7911,2350.0
2017-10-06 10:15:00,96.93,97.11,96.93,97.1,8551.0,92.7528,92.9251,92.7528,92.9155,8551.0
2017-10-06 10:20:00,97.1,97.2,97.07,97.2,1768.0,92.9155,93.0112,92.8868,93.0112,1768.0
2017-10-06 10:25:00,97.17,97.22,97.1,97.16,2512.0,92.9825,93.0304,92.9155,92.9729,2512.0
2017-10-06 10:30:00,97.05,97.05,96.83,96.91,2200.0,92.8677,92.8677,92.6572,92.7337,2200.0
2017-10-06 10:35:00,96.9,96.98,96.8,96.87,5200.0,92.7241,92.8007,92.6285,92.6954,5200.0
2017-10-06 10:40:00,96.84,96.87,96.84,96.86,262.0,92.6667,92.6954,92.6667,92.6859,262.0
2017-10-06 10:45:00,96.84,96.91,96.77,96.88,4400.0,92.6667,92.7337,92.5997,92.705,4400.0
2017-10-06 10:50:00,96.9,97.04,96.83,96.85,9491.0,92.7241,92.8581,92.6572,92.6763,9491.0
2017-10-06 10:55:00,96.81,96.87,96.81,96.81,1800.0,92.638,92.6954,92.638,92.638,1800.0
2017-10-06 11:00:00,96.96,96.96,96.96,96.96,100.0,92.7816,92.7816,92.7816,92.7816,100.0
2017-10-06 11:05:00,96.97,96.97,96.93,96.95,2600.0,92.7911,92.7911,92.7528,92.772,2600.0
2017-10-06 11:10:00,96.94,96.95,96.85,96.85,2300.0,92.7624,92.772,92.6763,92.6763,2300.0
2017-10-06 11:15:00,96.85,96.89,96.85,96.87,2798.0,92.6763,92.7146,92.6763,92.6954,2798.0
2017-10-06 11:20:00,96.82,96.84,96.72,96.77,1500.0,92.6476,92.6667,92.5519,92.5997,1500.0
2017-10-06 11:25:00,96.82,96.86,96.74,96.74,2300.0,92.6476,92.6859,92.571,92.571,2300.0
2017-10-06 11:30:00,96.7,96.7,96.63,96.65,1700.0,92.5328,92.5328,92.4658,92.4849,1700.0
2017-10-06 11:35:00,96.65,96.67,96.62,96.62,1195.0,92.4849,92.5041,92.4562,92.4562,1195.0
2017-10-06 11:40:00,96.63,96.66,96.55,96.55,3702.0,92.4658,92.4945,92.3892,92.3892,3702.0
2017-10-06 11:45:00,96.61,96.71,96.61,96.71,1200.0,92.4466,92.5423,92.4466,92.5423,1200.0
2017-10-06 11:50:00,96.66,96.66,96.66,96.66,100.0,92.4945,92.4945,92.4945,92.4945,100.0
2017-10-06 11:55:00,96.7,96.82,96.68,96.79,3200.0,92.5328,92.6476,92.5136,92.6189,3200.0
2017-10-06 12:00:00,96.77,96.78,96.7,96.72,2488.0,92.5997,92.6093,92.5328,92.5519,2488.0
2017-10-06 12:05:00,96.7,96.7,96.67,96.67,1395.0,92.5328,92.5328,92.5041,92.5041,1395.0
2017-10-06 12:10:00,96.64,96.64,96.59,96.64,1500.0,92.4753,92.4753,92.4275,92.4753,1500.0
2017-10-06 12:15:00,96.68,96.68,96.6,96.6,1102.0,92.5136,92.5136,92.4371,92.4371,1102.0
2017-10-06 12:20:00,96.59,96.59,96.56,96.56,800.0,92.4275,92.4275,92.3988,92.3988,800.0
2017-10-06 12:25:00,96.56,96.6,96.55,96.56,2300.0,92.3988,92.4371,92.3892,92.3988,2300.0
2017-10-06 12:30:00,96.62,96.73,96.62,96.73,1900.0,92.4562,92.5615,92.4562,92.5615,1900.0
2017-10-06 12:35:00,96.76,96.8,96.71,96.8,3100.0,92.5902,92.6285,92.5423,92.6285,3100.0
2017-10-06 12:40:00,96.82,96.83,96.76,96.76,3100.0,92.6476,92.6572,92.5902,92.5902,3100.0
2017-10-06 12:45:00,96.76,96.76,96.76,96.76,0.0,92.5902,92.5902,92.5902,92.5902,0.0
2017-10-06 12:50:00,96.73,96.74,96.64,96.71,2903.0,92.5615,92.571,92.4753,92.5423,2903.0
2017-10-06 12:55:00,96.77,96.8,96.75,96.8,1133.0,92.5997,92.6285,92.5806,92.6285,1133.0
2017-10-06 13:00:00,96.79,96.81,96.72,96.72,2149.0,92.6189,92.638,92.5519,92.5519,2149.0
2017-10-06 13:05:00,96.76,96.76,96.74,96.76,300.0,92.5902,92.5902,92.571,92.5902,300.0
2017-10-06 13:10:00,96.77,96.81,96.77,96.77,500.0,92.5997,92.638,92.5997,92.5997,500.0
2017-10-06 13:15:00,96.8,96.87,96.8,96.85,3100.0,92.6285,92.6954,92.6285,92.6763,3100.0
2017-10-06 13:20:00,96.87,96.87,96.79,96.82,1673.0,92.6954,92.6954,92.6189,92.6476,1673.0
2017-10-06 13:25:00,96.79,96.79,96.78,96.79,900.0,92.6189,92.6189,92.6093,92.6189,900.0
2017-10-06 13:30:00,96.78,96.86,96.78,96.84,600.0,92.6093,92.6859,92.6093,92.6667,600.0
2017-10-06 13:35:00,96.86,96.86,96.76,96.76,3561.0,92.6859,92.6859,92.5902,92.5902,3561.0
2017-10-06 13:40:00,96.77,96.78,96.76,96.76,691.0,92.5997,92.6093,92.5902,92.5902,691.0
2017-10-06 13:45:00,96.77,96.79,96.76,96.79,1050.0,92.5997,92.6189,92.5902,92.6189,1050.0
2017-10-06 13:50:00,96.77,96.77,96.72,96.74,2600.0,92.5997,92.5997,92.5519,92.571,2600.0
2017-10-06 13:55:00,96.73,96.73,96.69,96.7,1400.0,92.5615,92.5615,92.5232,92.5328,1400.0
2017-10-06 14:00:00,96.69,96.71,96.67,96.71,800.0,92.5232,92.5423,92.5041,92.5423,800.0
2017-10-06 14:05:00,96.66,96.67,96.61,96.65,3169.0,92.4945,92.5041,92.4466,92.4849,3169.0
2017-10-06 14:10:00,96.65,96.65,96.61,96.65,1600.0,92.4849,92.4849,92.4466,92.4849,1600.0
2017-10-06 14:15:00,96.66,96.69,96.66,96.67,3210.0,92.4945,92.5232,92.4945,92.5041,3210.0
2017-10-06 14:20:00,96.69,96.69,96.63,96.65,1962.0,92.5232,92.5232,92.4658,92.4849,1962.0
2017-10-06 14:25:00,96.66,96.66,96.62,96.62,2798.0,92.4945,92.4945,92.4562,92.4562,2798.0
2017-10-06 14:30:00,96.65,96.65,96.64,96.65,1200.0,92.4849,92.4849,92.4753,92.4849,1200.0
2017-10-06 14:35:00,96.66,96.68,96.62,96.62,2033.0,92.4945,92.5136,92.4562,92.4562,2033.0
2017-10-06 14:40:00,96.63,96.66,96.63,96.64,1100.0,92.4658,92.4945,92.4658,92.4753,1100.0
2017-10-06 14:45:00,96.67,96.74,96.67,96.74,1830.0,92.5041,92.571,92.5041,92.571,1830.0
2017-10-06 14:50:00,96.73,96.79,96.71,96.79,1342.0,92.5615,92.6189,92.5423,92.6189,1342.0
2017-10-06 14:55:00,96.79,96.85,96.77,96.82,5380.0,92.6189,92.6763,92.5997,92.6476,5380.0
2017-10-06 15:00:00,96.8,96.81,96.76,96.81,2600.0,92.6285,92.638,92.5902,92.638,2600.0
2017-10-06 15:05:00,96.8,96.82,96.79,96.8,5403.0,92.6285,92.6476,92.6189,92.6285,5403.0
2017-10-06 15:10:00,96.81,96.98,96.81,96.98,5287.0,92.638,92.8007,92.638,92.8007,5287.0
2017-10-06 15:15:00,96.98,96.98,96.85,96.87,8300.0,92.8007,92.8007,92.6763,92.6954,8300.0
2017-10-06 15:20:00,96.87,96.9,96.85,96.87,4000.0,92.6954,92.7241,92.6763,92.6954,4000.0
2017-10-06 15:25:00,96.89,96.9,96.84,96.88,5664.0,92.7146,92.7241,92.6667,92.705,5664.0
2017-10-06 15:30:00,96.87,96.88,96.79,96.8,7836.0,92.6954,92.705,92.6189,92.6285,7836.0
2017-10-06 15:35:00,96.8,96.84,96.74,96.81,7105.0,92.6285,92.6667,92.571,92.638,7105.0
2017-10-06 15:40:00,96.82,96.87,96.82,96.85,5738.0,92.6476,92.6954,92.6476,92.6763,5738.0
2017-10-06 15:45:00,96.88,96.96,96.84,96.84,12253.0,92.705,92.7816,92.6667,92.6667,12253.0
2017-10-06 15:50:00,96.84,96.89,96.82,96.89,13475.0,92.6667,92.7146,92.6476,92.7146,13475.0
2017-10-06 15:55:00,96.87,97.07,96.83,96.94,57703.0,92.6954,92.8868,92.6572,92.7624,57703.0
2017-10-09 09:30:00,96.96,96.97,96.78,96.9,6958.0,92.7816,92.7911,92.6093,92.7241,6958.0
2017-10-09 09:35:00,96.98,97.05,96.84,96.85,8916.0,92.8007,92.8677,92.6667,92.6763,8916.0
2017-10-09 09:40:00,96.83,96.91,96.82,96.89,755.0,92.6572,92.7337,92.6476,92.7146,755.0
2017-10-09 09:45:00,96.84,96.99,96.77,96.99,5124.0,92.6667,92.8103,92.5997,92.8103,5124.0
2017-10-09 09:50:00,96.87,96.98,96.83,96.98,3530.0,92.6954,92.8007,92.6572,92.8007,3530.0
2017-10-09 09:55:00,96.98,96.98,96.92,96.92,1700.0,92.8007,92.8007,92.7433,92.7433,1700.0
2017-10-09 10:00:00,96.98,97.04,96.95,97.04,4635.0,92.8007,92.8581,92.772,92.8581,4635.0
2017-10-09 10:05:00,97.07,97.29,97.04,97.27,15502.0,92.8868,93.0973,92.8581,93.0782,15502.0
2017-10-09 10:10:00,97.26,97.39,97.25,97.32,3558.0,93.0686,93.193,93.0591,93.126,3558.0
2017-10-09 10:15:00,97.32,97.61,97.32,97.59,12069.0,93.126,93.4035,93.126,93.3844,12069.0
2017-10-09 10:20:00,97.59,97.83,97.55,97.79,16031.0,93.3844,93.6141,93.3461,93.5758,16031.0
2017-10-09 10:25:00,97.75,97.89,97.74,97.87,7336.0,93.5375,93.6715,93.5279,93.6523,7336.0
2017-10-09 10:30:00,97.82,97.85,97.68,97.77,7129.0,93.6045,93.6332,93.4705,93.5567,7129.0
2017-10-09 10:35:00,97.77,97.9,97.73,97.78,8173.0,93.5567,93.681,93.5184,93.5662,8173.0
2017-10-09 10:40:00,97.78,97.78,97.58,97.72,11539.0,93.5662,93.5662,93.3748,93.5088,11539.0
2017-10-09 10:45:00,97.72,98.13,97.72,98.13,18189.0,93.5088,93.9011,93.5088,93.9011,18189.0
2017-10-09 10:50:00,98.09,98.56,98.02,98.44,21821.0,93.8629,94.3126,93.7959,94.1978,21821.0
2017-10-09 10:55:00,98.44,98.74,98.37,98.5,19538.0,94.1978,94.4848,94.1308,94.2552,19538.0
2017-10-09 11:00:00,98.52,98.7,98.46,98.66,13350.0,94.2743,94.4466,94.2169,94.4083,13350.0
2017-10-09 11:05:00,98.62,98.82,98.61,98.73,31279.0,94.37,94.5614,94.3605,94.4753,31279.0
2017-10-09 11:10:00,98.71,98.76,98.57,98.63,7720.0,94.4561,94.504,94.3222,94.3796,7720.0
2017-10-09 11:15:00,98.61,98.81,98.61,98.78,3800.0,94.3605,94.5518,94.3605,94.5231,3800.0
2017-10-09 11:20:00,98.75,98.91,98.74,98.83,8630.0,94.4944,94.6475,94.4848,94.571,8630.0
2017-10-09 11:25:00,98.85,98.93,98.8,98.88,17012.0,94.5901,94.6667,94.5423,94.6188,17012.0
2017-10-09 11:30:00,98.91,98.94,98.75,98.87,12934.0,94.6475,94.6762,94.4944,94.6092,12934.0
2017-10-09 11:35:00,98.83,98.95,98.79,98.85,10810.0,94.571,94.6858,94.5327,94.5901,10810.0
2017-10-09 11:40:00,98.82,98.92,98.81,98.9,2100.0,94.5614,94.6571,94.5518,94.638,2100.0
2017-10-09 11:45:00,98.92,98.94,98.83,98.85,3400.0,94.6571,94.6762,94.571,94.5901,3400.0
2017-10-09 11:50:00,98.83,98.95,98.83,98.95,6437.0,94.571,94.6858,94.571,94.6858,6437.0
2017-10-09 11:55:00,98.92,99.03,98.91,98.98,11969.0,94.6571,94.7624,94.6475,94.7145,11969.0
2017-10-09 12:00:00,98.98,99.09,98.98,99.09,10647.0,94.7145,94.8198,94.7145,94.8198,10647.0
2017-10-09 12:05:00,99.07,99.1,99.0,99.04,7105.0,94.8006,94.8293,94.7336,94.7719,7105.0
2017-10-09 12:10:00,99.05,99.15,98.94,98.98,7500.0,94.7815,94.8772,94.6762,94.7145,7500.0
2017-10-09 12:15:00,98.94,98.98,98.8,98.83,3375.0,94.6762,94.7145,94.5423,94.571,3375.0
2017-10-09 12:20:00,98.86,98.86,98.66,98.66,4900.0,94.5997,94.5997,94.4083,94.4083,4900.0
2017-10-09 12:25:00,98.63,98.7,98.61,98.61,2150.0,94.3796,94.4466,94.3605,94.3605,2150.0
2017-10-09 12:30:00,98.59,98.65,98.59,98.6,2552.0,94.3413,94.3987,94.3413,94.3509,2552.0
2017-10-09 12:35:00,98.58,98.68,98.57,98.6,5800.0,94.3317,94.4274,94.3222,94.3509,5800.0
2017-10-09 12:40:00,98.61,98.61,98.49,98.51,5400.0,94.3605,94.3605,94.2456,94.2648,5400.0
2017-10-09 12:45:00,98.54,98.56,98.37,98.46,9187.0,94.2935,94.3126,94.1308,94.2169,9187.0
2017-10-09 12:50:00,98.48,98.53,98.3,98.36,8001.0,94.2361,94.2839,94.0638,94.1212,8001.0
2017-10-09 12:55:00,98.33,98.49,98.29,98.4,5861.0,94.0925,94.2456,94.0542,94.1595,5861.0
2017-10-09 13:00:00,98.38,98.42,98.29,98.29,2790.0,94.1404,94.1786,94.0542,94.0542,2790.0
2017-10-09 13:05:00,98.34,98.38,98.22,98.22,7000.0,94.1021,94.1404,93.9873,93.9873,7000.0
2017-10-09 13:10:00,98.2,98.29,98.13,98.29,4989.0,93.9681,94.0542,93.9011,94.0542,4989.0
2017-10-09 13:15:00,98.31,98.32,98.19,98.21,3000.0,94.0734,94.0829,93.9586,93.9777,3000.0
2017-10-09 13:20:00,98.18,98.26,98.13,98.26,3950.0,93.949,94.0255,93.9011,94.0255,3950.0
2017-10-09 13:25:00,98.23,98.25,98.19,98.24,1919.0,93.9968,94.016,93.9586,94.0064,1919.0
2017-10-09 13:30:00,98.28,98.31,98.19,98.23,4883.0,94.0447,94.0734,93.9586,93.9968,4883.0
2017-10-09 13:35:00,98.23,98.23,98.1,98.14,4678.0,93.9968,93.9968,93.8724,93.9107,4678.0
2017-10-09 13:40:00,98.2,98.24,98.15,98.15,4500.0,93.9681,94.0064,93.9203,93.9203,4500.0
2017-10-09 13:45:00,98.14,98.2,98.02,98.02,7051.0,93.9107,93.9681,93.7959,93.7959,7051.0
2017-10-09 13:50:00,98.02,98.19,98.01,98.19,4721.0,93.7959,93.9586,93.7863,93.9586,4721.0
2017-10-09 13:55:00,98.19,98.23,98.04,98.04,2779.0,93.9586,93.9968,93.815,93.815,2779.0
2017-10-09 14:00:00,98.0,98.22,98.0,98.17,7655.0,93.7767,93.9873,93.7767,93.9394,7655.0
2017-10-09 14:05:00,98.19,98.19,98.12,98.14,2700.0,93.9586,93.9586,93.8916,93.9107,2700.0
2017-10-09 14:10:00,98.1,98.17,98.1,98.14,3751.0,93.8724,93.9394,93.8724,93.9107,3751.0
2017-10-09 14:15:00,98.11,98.17,98.05,98.05,7990.0,93.882,93.9394,93.8246,93.8246,7990.0
2017-10-09 14:20:00,98.05,98.12,98.05,98.09,1564.0,93.8246,93.8916,93.8246,93.8629,1564.0
2017-10-09 14:25:00,98.11,98.16,98.06,98.16,5226.0,93.882,93.9298,93.8342,93.9298,5226.0
2017-10-09 14:30:00,98.14,98.19,98.14,98.16,5809.0,93.9107,93.9586,93.9107,93.9298,5809.0
2017-10-09 14:35:00,98.17,98.18,98.11,98.11,4378.0,93.9394,93.949,93.882,93.882,4378.0
2017-10-09 14:40:00,98.1,98.15,98.1,98.12,3055.0,93.8724,93.9203,93.8724,93.8916,3055.0
2017-10-09 14:45:00,98.13,98.14,98.08,98.13,4401.0,93.9011,93.9107,93.8533,93.9011,4401.0
2017-10-09 14:50:00,98.12,98.23,98.12,98.14,5957.0,93.8916,93.9968,93.8916,93.9107,5957.0
2017-10-09 14:55:00,98.16,98.26,98.16,98.25,4951.0,93.9298,94.0255,93.9298,94.016,4951.0
2017-10-09 15:00:00,98.23,98.25,98.09,98.17,8685.0,93.9968,94.016,93.8629,93.9394,8685.0
2017-10-09 15:05:00,98.12,98.12,98.06,98.09,3089.0,93.8916,93.8916,93.8342,93.8629,3089.0
2017-10-09 15:10:00,98.03,98.11,97.97,97.97,8401.0,93.8054,93.882,93.748,93.748,8401.0
2017-10-09 15:15:00,97.98,98.0,97.97,98.0,2914.0,93.7576,93.7767,93.748,93.7767,2914.0
2017-10-09 15:20:00,98.02,98.07,98.0,98.07,4100.0,93.7959,93.8437,93.7767,93.8437,4100.0
2017-10-09 15:25:00,98.05,98.12,98.05,98.06,8633.0,93.8246,93.8916,93.8246,93.8342,8633.0
2017-10-09 15:30:00,98.06,98.06,97.97,98.03,13268.0,93.8342,93.8342,93.748,93.8054,13268.0
2017-10-09 15:35:00,98.04,98.1,98.03,98.07,7745.0,93.815,93.8724,93.8054,93.8437,7745.0
2017-10-09 15:40:00,98.07,98.07,97.99,98.07,21109.0,93.8437,93.8437,93.7672,93.8437,21109.0
2017-10-09 15:45:00,98.04,98.06,97.94,97.96,19461.0,93.815,93.8342,93.7193,93.7385,19461.0
2017-10-09 15:50:00,97.96,98.05,97.96,98.04,32056.0,93.7385,93.8246,93.7385,93.815,32056.0
2017-10-09 15:55:00,98.03,98.21,98.0,98.13,54780.0,93.8054,93.9777,93.7767,93.9011,54780.0
2017-10-10 09:30:00,98.63,99.0,98.53,98.54,9683.0,94.3796,94.7336,94.2839,94.2935,9683.0
2017-10-10 09:35:00,98.7,99.39,98.68,99.2,33047.0,94.4466,95.1068,94.4274,94.925,33047.0
2017-10-10 09:40:00,99.24,100.34,99.24,99.52,62117.0,94.9633,96.0159,94.9633,95.2312,62117.0
2017-10-10 09:45:00,99.36,99.61,99.36,99.49,14300.0,95.0781,95.3174,95.0781,95.2025,14300.0
2017-10-10 09:50:00,99.5,99.58,99.32,99.36,18809.0,95.2121,95.2886,95.0399,95.0781,18809.0
2017-10-10 09:55:00,99.29,99.39,99.11,99.25,51934.0,95.0111,95.1068,94.8389,94.9729,51934.0
2017-10-10 10:00:00,99.21,99.25,99.09,99.24,8661.0,94.9346,94.9729,94.8198,94.9633,8661.0
2017-10-10 10:05:00,99.24,99.32,99.07,99.14,11401.0,94.9633,95.0399,94.8006,94.8676,11401.0
2017-10-10 10:10:00,99.08,99.11,98.84,98.91,8374.0,94.8102,94.8389,94.5805,94.6475,8374.0
2017-10-10 10:15:00,98.89,98.93,98.54,98.55,77698.0,94.6284,94.6667,94.2935,94.303,77698.0
2017-10-10 10:20:00,98.57,98.98,98.44,98.98,12924.0,94.3222,94.7145,94.1978,94.7145,12924.0
2017-10-10 10:25:00,99.0,99.04,98.9,98.96,8970.0,94.7336,94.7719,94.638,94.6954,8970.0
2017-10-10 10:30:00,98.93,98.97,98.86,98.86,5240.0,94.6667,94.7049,94.5997,94.5997,5240.0
2017-10-10 10:35:00,98.89,98.89,98.68,98.84,10682.0,94.6284,94.6284,94.4274,94.5805,10682.0
2017-10-10 10:40:00,98.84,98.87,98.72,98.72,4554.0,94.5805,94.6092,94.4657,94.4657,4554.0
2017-10-10 10:45:00,98.77,98.83,98.72,98.77,6199.0,94.5136,94.571,94.4657,94.5136,6199.0
2017-10-10 10:50:00,98.82,98.88,98.79,98.83,3218.0,94.5614,94.6188,94.5327,94.571,3218.0
2017-10-10 10:55:00,98.83,98.83,98.71,98.73,4991.0,94.571,94.571,94.4561,94.4753,4991.0
2017-10-10 11:00:00,98.76,98.82,98.51,98.52,7105.0,94.504,94.5614,94.2648,94.2743,7105.0
2017-10-10 11:05:00,98.62,98.62,98.53,98.61,7946.0,94.37,94.37,94.2839,94.3605,7946.0
2017-10-10 11:10:00,98.62,98.68,98.57,98.65,8541.0,94.37,94.4274,94.3222,94.3987,8541.0
2017-10-10 11:15:00,98.65,98.66,98.57,98.64,17769.0,94.3987,94.4083,94.3222,94.3892,17769.0
2017-10-10 11:20:00,98.66,98.69,98.49,98.49,3364.0,94.4083,94.437,94.2456,94.2456,3364.0
2017-10-10 11:25:00,98.53,98.53,98.32,98.41,5572.0,94.2839,94.2839,94.0829,94.1691,5572.0
2017-10-10 11:30:00,98.41,98.48,98.41,98.44,2162.0,94.1691,94.2361,94.1691,94.1978,2162.0
2017-10-10 11:35:00,98.44,98.44,98.31,98.37,10747.0,94.1978,94.1978,94.0734,94.1308,10747.0
2017-10-10 11:40:00,98.38,98.39,98.32,98.32,3200.0,94.1404,94.1499,94.0829,94.0829,3200.0
2017-10-10 11:45:00,98.3,98.48,98.26,98.41,4500.0,94.0638,94.2361,94.0255,94.1691,4500.0
2017-10-10 11:50:00,98.43,98.53,98.39,98.45,5804.0,94.1882,94.2839,94.1499,94.2073,5804.0
2017-10-10 11:55:00,98.48,98.49,98.33,98.43,3500.0,94.2361,94.2456,94.0925,94.1882,3500.0
2017-10-10 12:00:00,98.41,98.42,98.23,98.29,3700.0,94.1691,94.1786,93.9968,94.0542,3700.0
2017-10-10 12:05:00,98.24,98.28,98.14,98.19,4298.0,94.0064,94.0447,93.9107,93.9586,4298.0
2017-10-10 12:10:00,98.18,98.27,98.14,98.22,4959.0,93.949,94.0351,93.9107,93.9873,4959.0
2017-10-10 12:15:00,98.28,98.28,98.17,98.17,1100.0,94.0447,94.0447,93.9394,93.9394,1100.0
2017-10-10 12:20:00,98.15,98.34,98.15,98.33,2600.0,93.9203,94.1021,93.9203,94.0925,2600.0
2017-10-10 12:25:00,98.33,98.37,98.33,98.37,500.0,94.0925,94.1308,94.0925,94.1308,500.0
2017-10-10 12:30:00,98.36,98.36,98.14,98.17,7513.0,94.1212,94.1212,93.9107,93.9394,7513.0
2017-10-10 12:35:00,98.19,98.2,98.14,98.14,4204.0,93.9586,93.9681,93.9107,93.9107,4204.0
2017-10-10 12:40:00,98.14,98.27,98.14,98.23,6120.0,93.9107,94.0351,93.9107,93.9968,6120.0
2017-10-10 12:45:00,98.24,98.25,98.18,98.2,6400.0,94.0064,94.016,93.949,93.9681,6400.0
2017-10-10 12:50:00,98.23,98.24,98.18,98.23,1700.0,93.9968,94.0064,93.949,93.9968,1700.0
2017-10-10 12:55:00,98.23,98.25,98.14,98.14,5980.0,93.9968,94.016,93.9107,93.9107,5980.0
2017-10-10 13:00:00,98.16,98.22,98.14,98.21,5151.0,93.9298,93.9873,93.9107,93.9777,5151.0
2017-10-10 13:05:00,98.21,98.21,98.11,98.16,4723.0,93.9777,93.9777,93.882,93.9298,4723.0
2017-10-10 13:10:00,98.16,98.25,98.13,98.22,7476.0,93.9298,94.016,93.9011,93.9873,7476.0
2017-10-10 13:15:00,98.24,98.24,98.18,98.21,3676.0,94.0064,94.0064,93.949,93.9777,3676.0
2017-10-10 13:20:00,98.16,98.16,98.12,98.15,2758.0,93.9298,93.9298,93.8916,93.9203,2758.0
2017-10-10 13:25:00,98.15,98.25,98.14,98.24,6900.0,93.9203,94.016,93.9107,94.0064,6900.0
2017-10-10 13:30:00,98.24,98.26,98.15,98.19,12509.0,94.0064,94.0255,93.9203,93.9586,12509.0
2017-10-10 13:35:00,98.21,98.26,98.19,98.25,7245.0,93.9777,94.0255,93.9586,94.016,7245.0
2017-10-10 13:40:00,98.26,98.28,98.17,98.19,14969.0,94.0255,94.0447,93.9394,93.9586,14969.0
2017-10-10 13:45:00,98.21,98.25,98.21,98.22,3410.0,93.9777,94.016,93.9777,93.9873,3410.0
2017-10-10 13:50:00,98.17,98.24,98.17,98.23,4200.0,93.9394,94.0064,93.9394,93.9968,4200.0
2017-10-10 13:55:00,98.24,98.25,98.15,98.16,9276.0,94.0064,94.016,93.9203,93.9298,9276.0
2017-10-10 14:00:00,98.17,98.22,98.15,98.22,5312.0,93.9394,93.9873,93.9203,93.9873,5312.0
2017-10-10 14:05:00,98.21,98.21,98.14,98.14,2300.0,93.9777,93.9777,93.9107,93.9107,2300.0
2017-10-10 14:10:00,98.14,98.16,98.09,98.13,3402.0,93.9107,93.9298,93.8629,93.9011,3402.0
2017-10-10 14:15:00,98.14,98.21,98.13,98.14,4037.0,93.9107,93.9777,93.9011,93.9107,4037.0
2017-10-10 14:20:00,98.14,98.15,98.14,98.14,1100.0,93.9107,93.9203,93.9107,93.9107,1100.0
2017-10-10 14:25:00,98.16,98.2,98.16,98.2,3760.0,93.9298,93.9681,93.9298,93.9681,3760.0
2017-10-10 14:30:00,98.22,98.25,98.17,98.25,3508.0,93.9873,94.016,93.9394,94.016,3508.0
2017-10-10 14:35:00,98.26,98.31,98.19,98.23,14345.0,94.0255,94.0734,93.9586,93.9968,14345.0
2017-10-10 14:40:00,98.23,98.25,98.21,98.24,3410.0,93.9968,94.016,93.9777,94.0064,3410.0
2017-10-10 14:45:00,98.26,98.26,98.17,98.24,7221.0,94.0255,94.0255,93.9394,94.0064,7221.0
2017-10-10 14:50:00,98.24,98.25,98.23,98.25,3500.0,94.0064,94.016,93.9968,94.016,3500.0
2017-10-10 14:55:00,98.25,98.26,98.13,98.16,9008.0,94.016,94.0255,93.9011,93.9298,9008.0
2017-10-10 15:00:00,98.18,98.25,98.18,98.24,3128.0,93.949,94.016,93.949,94.0064,3128.0
2017-10-10 15:05:00,98.25,98.25,98.17,98.18,10901.0,94.016,94.016,93.9394,93.949,10901.0
2017-10-10 15:10:00,98.17,98.2,98.14,98.19,6447.0,93.9394,93.9681,93.9107,93.9586,6447.0
2017-10-10 15:15:00,98.17,98.2,98.17,98.2,1500.0,93.9394,93.9681,93.9394,93.9681,1500.0
2017-10-10 15:20:00,98.2,98.29,98.19,98.25,24395.0,93.9681,94.0542,93.9586,94.016,24395.0
2017-10-10 15:25:00,98.26,98.35,98.25,98.29,4000.0,94.0255,94.1117,94.016,94.0542,4000.0
2017-10-10 15:30:00,98.27,98.45,98.27,98.41,9672.0,94.0351,94.2073,94.0351,94.1691,9672.0
2017-10-10 15:35:00,98.42,98.43,98.28,98.29,12743.0,94.1786,94.1882,94.0447,94.0542,12743.0
2017-10-10 15:40:00,98.29,98.31,98.24,98.25,16775.0,94.0542,94.0734,94.0064,94.016,16775.0
2017-10-10 15:45:00,98.27,98.33,98.25,98.33,20009.0,94.0351,94.0925,94.016,94.0925,20009.0
2017-10-10 15:50:00,98.33,98.5,98.32,98.49,48012.0,94.0925,94.2552,94.0829,94.2456,48012.0
2017-10-10 15:55:00,98.5,98.59,98.48,98.55,108836.0,94.2552,94.3413,94.2361,94.303,108836.0
2017-10-11 09:30:00,98.61,98.92,98.61,98.92,5100.0,94.3605,94.6571,94.3605,94.6571,5100.0
2017-10-11 09:35:00,98.87,98.96,98.36,98.63,10000.0,94.6092,94.6954,94.1212,94.3796,10000.0
2017-10-11 09:40:00,98.62,98.8,98.6,98.78,3971.0,94.37,94.5423,94.3509,94.5231,3971.0
2017-10-11 09:45:00,98.79,99.02,98.72,98.98,21473.0,94.5327,94.7528,94.4657,94.7145,21473.0
2017-10-11 09:50:00,99.06,99.27,98.92,98.93,23206.0,94.7911,94.992,94.6571,94.6667,23206.0
2017-10-11 09:55:00,98.92,99.03,98.72,99.01,3335.0,94.6571,94.7624,94.4657,94.7432,3335.0
2017-10-11 10:00:00,99.06,99.29,99.06,99.09,19132.0,94.7911,95.0111,94.7911,94.8198,19132.0
2017-10-11 10:05:00,99.14,99.16,98.94,99.04,5404.0,94.8676,94.8867,94.6762,94.7719,5404.0
2017-10-11 10:10:00,99.08,99.1,98.91,98.97,11390.0,94.8102,94.8293,94.6475,94.7049,11390.0
2017-10-11 10:15:00,99.04,99.61,98.96,99.52,36281.0,94.7719,95.3174,94.6954,95.2312,36281.0
2017-10-11 10:20:00,99.52,99.6,99.36,99.44,10171.0,95.2312,95.3078,95.0781,95.1547,10171.0
2017-10-11 10:25:00,99.33,99.46,99.23,99.31,7414.0,95.0494,95.1738,94.9537,95.0303,7414.0
2017-10-11 10:30:00,99.32,99.55,99.32,99.47,3859.0,95.0399,95.2599,95.0399,95.1834,3859.0
2017-10-11 10:35:00,99.47,99.5,99.2,99.37,57339.0,95.1834,95.2121,94.925,95.0877,57339.0
2017-10-11 10:40:00,99.38,99.45,99.2,99.26,29102.0,95.0973,95.1643,94.925,94.9824,29102.0
2017-10-11 10:45:00,99.3,99.33,99.26,99.29,7180.0,95.0207,95.0494,94.9824,95.0111,7180.0
2017-10-11 10:50:00,99.33,99.34,99.27,99.33,11327.0,95.0494,95.059,94.992,95.0494,11327.0
2017-10-11 10:55:00,99.29,99.34,99.25,99.31,8507.0,95.0111,95.059,94.9729,95.0303,8507.0
2017-10-11 11:00:00,99.33,99.35,99.28,99.33,8562.0,95.0494,95.0686,95.0016,95.0494,8562.0
2017-10-11 11:05:00,99.28,99.37,99.05,99.25,20639.0,95.0016,95.0877,94.7815,94.9729,20639.0
2017-10-11 11:10:00,99.31,99.48,99.27,99.42,8225.0,95.0303,95.193,94.992,95.1355,8225.0
2017-10-11 11:15:00,99.52,99.52,98.99,99.05,2991.0,95.2312,95.2312,94.7241,94.7815,2991.0
2017-10-11 11:20:00,99.03,99.06,98.94,99.04,3885.0,94.7624,94.7911,94.6762,94.7719,3885.0
2017-10-11 11:25:00,99.07,99.14,99.03,99.09,3894.0,94.8006,94.8676,94.7624,94.8198,3894.0
2017-10-11 11:30:00,99.09,99.18,99.03,99.12,9705.0,94.8198,94.9059,94.7624,94.8485,9705.0
2017-10-11 11:35:00,99.13,99.14,99.01,99.01,8164.0,94.858,94.8676,94.7432,94.7432,8164.0
2017-10-11 11:40:00,99.01,99.08,98.95,98.96,22225.0,94.7432,94.8102,94.6858,94.6954,22225.0
2017-10-11 11:45:00,98.95,98.98,98.7,98.77,30756.0,94.6858,94.7145,94.4466,94.5136,30756.0
2017-10-11 11:50:00,98.8,99.06,98.8,98.93,12750.0,94.5423,94.7911,94.5423,94.6667,12750.0
2017-10-11 11:55:00,98.91,98.93,98.86,98.9,1500.0,94.6475,94.6667,94.5997,94.638,1500.0
2017-10-11 12:00:00,98.8,98.91,98.8,98.87,2345.0,94.5423,94.6475,94.5423,94.6092,2345.0
2017-10-11 12:05:00,98.9,98.93,98.9,98.9,1745.0,94.638,94.6667,94.638,94.638,1745.0
2017-10-11 12:10:00,98.91,98.93,98.81,98.86,3100.0,94.6475,94.6667,94.5518,94.5997,3100.0
2017-10-11 12:15:00,98.84,98.85,98.8,98.83,4575.0,94.5805,94.5901,94.5423,94.571,4575.0
2017-10-11 12:20:00,98.81,98.88,98.81,98.86,1500.0,94.5518,94.6188,94.5518,94.5997,1500.0
2017-10-11 12:25:00,98.84,98.89,98.83,98.84,2250.0,94.5805,94.6284,94.571,94.5805,2250.0
2017-10-11 12:30:00,98.8,98.89,98.8,98.83,2583.0,94.5423,94.6284,94.5423,94.571,2583.0
2017-10-11 12:35:00,98.83,98.91,98.82,98.82,3385.0,94.571,94.6475,94.5614,94.5614,3385.0
2017-10-11 12:40:00,98.83,98.87,98.83,98.87,1369.0,94.571,94.6092,94.571,94.6092,1369.0
2017-10-11 12:45:00,98.9,98.9,98.84,98.87,3125.0,94.638,94.638,94.5805,94.6092,3125.0
2017-10-11 12:50:00,98.87,98.87,98.83,98.87,2366.0,94.6092,94.6092,94.571,94.6092,2366.0
2017-10-11 12:55:00,98.87,98.89,98.81,98.89,2825.0,94.6092,94.6284,94.5518,94.6284,2825.0
2017-10-11 13:00:00,98.89,98.92,98.89,98.91,1202.0,94.6284,94.6571,94.6284,94.6475,1202.0
2017-10-11 13:05:00,98.91,98.91,98.89,98.91,750.0,94.6475,94.6475,94.6284,94.6475,750.0
2017-10-11 13:10:00,98.92,98.97,98.9,98.97,1591.0,94.6571,94.7049,94.638,94.7049,1591.0
2017-10-11 13:15:00,98.93,98.93,98.9,98.93,2307.0,94.6667,94.6667,94.638,94.6667,2307.0
2017-10-11 13:20:00,98.93,98.94,98.91,98.94,2225.0,94.6667,94.6762,94.6475,94.6762,2225.0
2017-10-11 13:25:00,98.94,98.98,98.93,98.94,3513.0,94.6762,94.7145,94.6667,94.6762,3513.0
2017-10-11 13:30:00,98.95,99.09,98.93,98.94,14742.0,94.6858,94.8198,94.6667,94.6762,14742.0
2017-10-11 13:35:00,98.97,98.97,98.81,98.81,2503.0,94.7049,94.7049,94.5518,94.5518,2503.0
2017-10-11 13:40:00,98.77,98.85,98.77,98.84,3983.0,94.5136,94.5901,94.5136,94.5805,3983.0
2017-10-11 13:45:00,98.84,98.87,98.84,98.87,700.0,94.5805,94.6092,94.5805,94.6092,700.0
2017-10-11 13:50:00,98.9,98.98,98.9,98.95,5906.0,94.638,94.7145,94.638,94.6858,5906.0
2017-10-11 13:55:00,98.97,98.98,98.92,98.93,3490.0,94.7049,94.7145,94.6571,94.6667,3490.0
2017-10-11 14:00:00,98.88,98.94,98.88,98.94,1268.0,94.6188,94.6762,94.6188,94.6762,1268.0
2017-10-11 14:05:00,98.93,98.97,98.91,98.93,1000.0,94.6667,94.7049,94.6475,94.6667,1000.0
2017-10-11 14:10:00,98.93,99.0,98.93,98.99,2300.0,94.6667,94.7336,94.6667,94.7241,2300.0
2017-10-11 14:15:00,98.99,99.06,98.99,99.02,2960.0,94.7241,94.7911,94.7241,94.7528,2960.0
2017-10-11 14:20:00,99.01,99.02,98.87,98.89,2779.0,94.7432,94.7528,94.6092,94.6284,2779.0
2017-10-11 14:25:00,98.87,98.91,98.87,98.91,6900.0,94.6092,94.6475,94.6092,94.6475,6900.0
2017-10-11 14:30:00,98.88,98.9,98.85,98.85,3297.0,94.6188,94.638,94.5901,94.5901,3297.0
2017-10-11 14:35:00,98.87,98.9,98.87,98.9,900.0,94.6092,94.638,94.6092,94.638,900.0
2017-10-11 14:40:00,98.89,98.98,98.89,98.97,4719.0,94.6284,94.7145,94.6284,94.7049,4719.0
2017-10-11 14:45:00,98.99,99.01,98.97,98.97,3200.0,94.7241,94.7432,94.7049,94.7049,3200.0
2017-10-11 14:50:00,98.96,98.97,98.94,98.96,2421.0,94.6954,94.7049,94.6762,94.6954,2421.0
2017-10-11 14:55:00,98.97,99.02,98.97,99.02,3700.0,94.7049,94.7528,94.7049,94.7528,3700.0
2017-10-11 15:00:00,99.0,99.12,99.0,99.1,3226.0,94.7336,94.8485,94.7336,94.8293,3226.0
2017-10-11 15:05:00,99.12,99.12,99.02,99.02,4449.0,94.8485,94.8485,94.7528,94.7528,4449.0
2017-10-11 15:10:00,99.03,99.06,99.01,99.06,1436.0,94.7624,94.7911,94.7432,94.7911,1436.0
2017-10-11 15:15:00,99.04,99.16,99.03,99.15,9326.0,94.7719,94.8867,94.7624,94.8772,9326.0
2017-10-11 15:20:00,99.17,99.19,99.15,99.15,5907.0,94.8963,94.9155,94.8772,94.8772,5907.0
2017-10-11 15:25:00,99.15,99.17,99.01,99.01,11772.0,94.8772,94.8963,94.7432,94.7432,11772.0
2017-10-11 15:30:00,99.0,99.04,98.93,99.02,7314.0,94.7336,94.7719,94.6667,94.7528,7314.0
2017-10-11 15:35:00,99.02,99.1,99.02,99.1,10678.0,94.7528,94.8293,94.7528,94.8293,10678.0
2017-10-11 15:40:00,99.09,99.13,98.97,99.0,38535.0,94.8198,94.858,94.7049,94.7336,38535.0
2017-10-11 15:45:00,98.97,99.02,98.89,98.89,22149.0,94.7049,94.7528,94.6284,94.6284,22149.0
2017-10-11 15:50:00,98.91,98.96,98.9,98.94,33065.0,94.6475,94.6954,94.638,94.6762,33065.0
2017-10-11 15:55:00,98.94,99.13,98.92,99.06,78155.0,94.6762,94.858,94.6571,94.7911,78155.0
2017-10-12 09:30:00,98.97,99.06,98.81,98.83,11277.0,94.7049,94.7911,94.5518,94.571,11277.0
2017-10-12 09:35:00,98.97,99.3,98.85,98.89,5798.0,94.7049,95.0207,94.5901,94.6284,5798.0
2017-10-12 09:40:00,98.79,98.79,98.65,98.75,2457.0,94.5327,94.5327,94.3987,94.4944,2457.0
2017-10-12 09:45:00,98.72,99.13,98.65,98.99,2569.0,94.4657,94.858,94.3987,94.7241,2569.0
2017-10-12 09:50:00,98.99,99.1,98.99,99.06,2000.0,94.7241,94.8293,94.7241,94.7911,2000.0
2017-10-12 09:55:00,99.11,99.31,99.11,99.29,2091.0,94.8389,95.0303,94.8389,95.0111,2091.0
2017-10-12 10:00:00,99.29,99.29,99.06,99.18,3300.0,95.0111,95.0111,94.7911,94.9059,3300.0
2017-10-12 10:05:00,99.12,99.27,99.12,99.26,610.0,94.8485,94.992,94.8485,94.9824,610.0
2017-10-12 10:10:00,99.33,99.33,99.23,99.23,4325.0,95.0494,95.0494,94.9537,94.9537,4325.0
2017-10-12 10:15:00,99.23,99.32,99.15,99.18,5530.0,94.9537,95.0399,94.8772,94.9059,5530.0
2017-10-12 10:20:00,99.18,99.18,99.11,99.18,1100.0,94.9059,94.9059,94.8389,94.9059,1100.0
2017-10-12 10:25:00,99.17,99.19,99.1,99.14,3955.0,94.8963,94.9155,94.8293,94.8676,3955.0
2017-10-12 10:30:00,99.14,99.26,99.14,99.2,3120.0,94.8676,94.9824,94.8676,94.925,3120.0
2017-10-12 10:35:00,99.23,99.34,99.23,99.27,3500.0,94.9537,95.059,94.9537,94.992,3500.0
2017-10-12 10:40:00,99.29,99.39,99.29,99.37,1500.0,95.0111,95.1068,95.0111,95.0877,1500.0
2017-10-12 10:45:00,99.41,99.46,99.36,99.37,5600.0,95.126,95.1738,95.0781,95.0877,5600.0
2017-10-12 10:50:00,99.34,99.36,99.33,99.33,750.0,95.059,95.0781,95.0494,95.0494,750.0
2017-10-12 10:55:00,99.34,99.34,99.24,99.29,4000.0,95.059,95.059,94.9633,95.0111,4000.0
2017-10-12 11:00:00,99.3,99.34,99.22,99.34,3551.0,95.0207,95.059,94.9442,95.059,3551.0
2017-10-12 11:05:00,99.3,99.62,99.29,99.61,9910.0,95.0207,95.3269,95.0111,95.3174,9910.0
2017-10-12 11:10:00,99.61,99.67,99.55,99.55,8386.0,95.3174,95.3748,95.2599,95.2599,8386.0
2017-10-12 11:15:00,99.59,99.6,99.47,99.53,4800.0,95.2982,95.3078,95.1834,95.2408,4800.0
2017-10-12 11:20:00,99.51,99.58,99.47,99.56,3800.0,95.2217,95.2886,95.1834,95.2695,3800.0
2017-10-12 11:25:00,99.55,99.65,99.55,99.61,1800.0,95.2599,95.3556,95.2599,95.3174,1800.0
2017-10-12 11:30:00,99.65,99.69,99.61,99.65,9630.0,95.3556,95.3939,95.3174,95.3556,9630.0
2017-10-12 11:35:00,99.66,99.67,99.63,99.65,10700.0,95.3652,95.3748,95.3365,95.3556,10700.0
2017-10-12 11:40:00,99.66,99.85,99.65,99.84,6500.0,95.3652,95.547,95.3556,95.5374,6500.0
2017-10-12 11:45:00,99.86,99.86,99.72,99.8,10298.0,95.5566,95.5566,95.4226,95.4992,10298.0
2017-10-12 11:50:00,99.82,99.84,99.74,99.77,7362.0,95.5183,95.5374,95.4418,95.4705,7362.0
2017-10-12 11:55:00,99.79,99.8,99.6,99.72,11665.0,95.4896,95.4992,95.3078,95.4226,11665.0
2017-10-12 12:00:00,99.77,99.83,99.75,99.83,5189.0,95.4705,95.5279,95.4513,95.5279,5189.0
2017-10-12 12:05:00,99.8,99.91,99.8,99.89,7901.0,95.4992,95.6044,95.4992,95.5853,7901.0
2017-10-12 12:10:00,99.88,99.88,99.82,99.83,2200.0,95.5757,95.5757,95.5183,95.5279,2200.0
2017-10-12 12:15:00,99.85,99.86,99.75,99.78,8274.0,95.547,95.5566,95.4513,95.48,8274.0
2017-10-12 12:20:00,99.79,99.79,99.77,99.77,300.0,95.4896,95.4896,95.4705,95.4705,300.0
2017-10-12 12:25:00,99.77,99.81,99.73,99.75,5600.0,95.4705,95.5087,95.4322,95.4513,5600.0
2017-10-12 12:30:00,99.75,99.75,99.65,99.7,8039.0,95.4513,95.4513,95.3556,95.4035,8039.0
2017-10-12 12:35:00,99.67,99.72,99.65,99.66,6350.0,95.3748,95.4226,95.3556,95.3652,6350.0
2017-10-12 12:40:00,99.66,99.7,99.63,99.65,7128.0,95.3652,95.4035,95.3365,95.3556,7128.0
2017-10-12 12:45:00,99.69,99.69,99.56,99.59,4081.0,95.3939,95.3939,95.2695,95.2982,4081.0
2017-10-12 12:50:00,99.61,99.61,99.52,99.52,5200.0,95.3174,95.3174,95.2312,95.2312,5200.0
2017-10-12 12:55:00,99.46,99.52,99.46,99.5,3030.0,95.1738,95.2312,95.1738,95.2121,3030.0
2017-10-12 13:00:00,99.48,99.52,99.47,99.49,6379.0,95.193,95.2312,95.1834,95.2025,6379.0
2017-10-12 13:05:00,99.5,99.53,99.48,99.53,2400.0,95.2121,95.2408,95.193,95.2408,2400.0
2017-10-12 13:10:00,99.48,99.53,99.48,99.5,2814.0,95.193,95.2408,95.193,95.2121,2814.0
2017-10-12 13:15:00,99.49,99.52,99.44,99.44,3591.0,95.2025,95.2312,95.1547,95.1547,3591.0
2017-10-12 13:20:00,99.44,99.44,99.39,99.4,1900.0,95.1547,95.1547,95.1068,95.1164,1900.0
2017-10-12 13:25:00,99.41,99.43,99.39,99.41,1600.0,95.126,95.1451,95.1068,95.126,1600.0
2017-10-12 13:30:00,99.43,99.43,99.37,99.38,4600.0,95.1451,95.1451,95.0877,95.0973,4600.0
2017-10-12 13:35:00,99.4,99.41,99.29,99.34,4500.0,95.1164,95.126,95.0111,95.059,4500.0
2017-10-12 13:40:00,99.29,99.33,99.29,99.29,2100.0,95.0111,95.0494,95.0111,95.0111,2100.0
2017-10-12 13:45:00,99.3,99.35,99.27,99.34,7555.0,95.0207,95.0686,94.992,95.059,7555.0
2017-10-12 13:50:00,99.32,99.36,99.28,99.32,3792.0,95.0399,95.0781,95.0016,95.0399,3792.0
2017-10-12 13:55:00,99.34,99.46,99.33,99.44,6200.0,95.059,95.1738,95.0494,95.1547,6200.0
2017-10-12 14:00:00,99.42,99.46,99.4,99.42,2450.0,95.1355,95.1738,95.1164,95.1355,2450.0
2017-10-12 14:05:00,99.42,99.51,99.42,99.5,3426.0,95.1355,95.2217,95.1355,95.2121,3426.0
2017-10-12 14:10:00,99.48,99.5,99.44,99.5,2600.0,95.193,95.2121,95.1547,95.2121,2600.0
2017-10-12 14:15:00,99.52,99.53,99.5,99.53,1400.0,95.2312,95.2408,95.2121,95.2408,1400.0
2017-10-12 14:20:00,99.55,99.57,99.55,99.56,3500.0,95.2599,95.2791,95.2599,95.2695,3500.0
2017-10-12 14:25:00,99.56,99.61,99.55,99.61,2301.0,95.2695,95.3174,95.2599,95.3174,2301.0
2017-10-12 14:30:00,99.59,99.64,99.57,99.58,4813.0,95.2982,95.3461,95.2791,95.2886,4813.0
2017-10-12 14:35:00,99.6,99.64,99.57,99.62,21644.0,95.3078,95.3461,95.2791,95.3269,21644.0
2017-10-12 14:40:00,99.65,99.65,99.58,99.6,4200.0,95.3556,95.3556,95.2886,95.3078,4200.0
2017-10-12 14:45:00,99.59,99.59,99.47,99.53,4111.0,95.2982,95.2982,95.1834,95.2408,4111.0
2017-10-12 14:50:00,99.53,99.55,99.47,99.49,8988.0,95.2408,95.2599,95.1834,95.2025,8988.0
2017-10-12 14:55:00,99.5,99.5,99.35,99.44,11726.0,95.2121,95.2121,95.0686,95.1547,11726.0
2017-10-12 15:00:00,99.4,99.45,99.36,99.37,5428.0,95.1164,95.1643,95.0781,95.0877,5428.0
2017-10-12 15:05:00,99.36,99.4,99.28,99.29,12659.0,95.0781,95.1164,95.0016,95.0111,12659.0
2017-10-12 15:10:00,99.3,99.32,99.27,99.3,8925.0,95.0207,95.0399,94.992,95.0207,8925.0
2017-10-12 15:15:00,99.3,99.31,99.28,99.3,6387.0,95.0207,95.0303,95.0016,95.0207,6387.0
2017-10-12 15:20:00,99.29,99.34,99.28,99.34,6299.0,95.0111,95.059,95.0016,95.059,6299.0
2017-10-12 15:25:00,99.33,99.35,99.27,99.28,7196.0,95.0494,95.0686,94.992,95.0016,7196.0
2017-10-12 15:30:00,99.27,99.27,99.12,99.12,8187.0,94.992,94.992,94.8485,94.8485,8187.0
2017-10-12 15:35:00,99.12,99.15,98.95,98.95,28713.0,94.8485,94.8772,94.6858,94.6858,28713.0
2017-10-12 15:40:00,98.94,98.98,98.93,98.95,23767.0,94.6762,94.7145,94.6667,94.6858,23767.0
2017-10-12 15:45:00,98.95,98.95,98.89,98.91,23459.0,94.6858,94.6858,94.6284,94.6475,23459.0
2017-10-12 15:50:00,98.89,98.95,98.86,98.94,24621.0,94.6284,94.6858,94.5997,94.6762,24621.0
2017-10-12 15:55:00,98.95,99.07,98.88,99.06,52509.0,94.6858,94.8006,94.6188,94.7911,52509.0
2017-10-13 09:30:00,99.4,99.4,99.05,99.12,5696.0,95.1164,95.1164,94.7815,94.8485,5696.0
2017-10-13 09:35:00,99.16,99.27,99.16,99.26,2255.0,94.8867,94.992,94.8867,94.9824,2255.0
2017-10-13 09:40:00,99.35,99.41,99.35,99.41,300.0,95.0686,95.126,95.0686,95.126,300.0
2017-10-13 09:45:00,99.3,99.42,99.3,99.32,900.0,95.0207,95.1355,95.0207,95.0399,900.0
2017-10-13 09:50:00,99.33,99.45,99.33,99.41,1451.0,95.0494,95.1643,95.0494,95.126,1451.0
2017-10-13 09:55:00,99.38,99.39,99.37,99.37,803.0,95.0973,95.1068,95.0877,95.0877,803.0
2017-10-13 10:00:00,99.41,99.41,99.35,99.35,1000.0,95.126,95.126,95.0686,95.0686,1000.0
2017-10-13 10:05:00,99.35,99.61,99.35,99.59,5954.0,95.0686,95.3174,95.0686,95.2982,5954.0
2017-10-13 10:10:00,99.6,99.63,99.57,99.59,3317.0,95.3078,95.3365,95.2791,95.2982,3317.0
2017-10-13 10:15:00,99.59,99.66,99.58,99.63,2500.0,95.2982,95.3652,95.2886,95.3365,2500.0
2017-10-13 10:20:00,99.66,99.73,99.61,99.7,5781.0,95.3652,95.4322,95.3174,95.4035,5781.0
2017-10-13 10:25:00,99.69,99.78,99.66,99.77,4201.0,95.3939,95.48,95.3652,95.4705,4201.0
2017-10-13 10:30:00,99.78,99.8,99.75,99.75,731.0,95.48,95.4992,95.4513,95.4513,731.0
2017-10-13 10:35:00,99.76,99.8,99.76,99.78,2500.0,95.4609,95.4992,95.4609,95.48,2500.0
2017-10-13 10:40:00,99.75,99.79,99.73,99.77,7915.0,95.4513,95.4896,95.4322,95.4705,7915.0
2017-10-13 10:45:00,99.76,99.82,99.73,99.79,4741.0,95.4609,95.5183,95.4322,95.4896,4741.0
2017-10-13 10:50:00,99.81,99.81,99.68,99.68,4320.0,95.5087,95.5087,95.3843,95.3843,4320.0
2017-10-13 10:55:00,99.66,99.71,99.66,99.7,2200.0,95.3652,95.413,95.3652,95.4035,2200.0
2017-10-13 11:00:00,99.7,99.76,99.7,99.73,3245.0,95.4035,95.4609,95.4035,95.4322,3245.0
2017-10-13 11:05:00,99.71,99.71,99.6,99.6,2400.0,95.413,95.413,95.3078,95.3078,2400.0
2017-10-13 11:10:00,99.54,99.57,99.53,99.57,900.0,95.2504,95.2791,95.2408,95.2791,900.0
2017-10-13 11:15:00,99.56,99.67,99.56,99.65,5417.0,95.2695,95.3748,95.2695,95.3556,5417.0
2017-10-13 11:20:00,99.67,99.74,99.67,99.7,5087.0,95.3748,95.4418,95.3748,95.4035,5087.0
2017-10-13 11:25:00,99.71,99.81,99.71,99.78,3027.0,95.413,95.5087,95.413,95.48,3027.0
2017-10-13 11:30:00,99.78,99.84,99.77,99.8,5238.0,95.48,95.5374,95.4705,95.4992,5238.0
2017-10-13 11:35:00,99.82,99.88,99.81,99.86,4400.0,95.5183,95.5757,95.5087,95.5566,4400.0
2017-10-13 11:40:00,99.86,99.96,99.86,99.88,7200.0,95.5566,95.6523,95.5566,95.5757,7200.0
2017-10-13 11:45:00,99.89,99.95,99.88,99.91,8791.0,95.5853,95.6427,95.5757,95.6044,8791.0
2017-10-13 11:50:00,99.91,99.92,99.8,99.8,3401.0,95.6044,95.614,95.4992,95.4992,3401.0
2017-10-13 11:55:00,99.82,99.84,99.8,99.8,4300.0,95.5183,95.5374,95.4992,95.4992,4300.0
2017-10-13 12:00:00,99.78,99.8,99.73,99.74,1721.0,95.48,95.4992,95.4322,95.4418,1721.0
2017-10-13 12:05:00,99.73,99.74,99.68,99.68,5725.0,95.4322,95.4418,95.3843,95.3843,5725.0
2017-10-13 12:10:00,99.63,99.64,99.56,99.56,380.0,95.3365,95.3461,95.2695,95.2695,380.0
2017-10-13 12:15:00,99.59,99.59,99.56,99.58,1600.0,95.2982,95.2982,95.2695,95.2886,1600.0
2017-10-13 12:20:00,99.57,99.57,99.47,99.51,10400.0,95.2791,95.2791,95.1834,95.2217,10400.0
2017-10-13 12:25:00,99.52,99.72,99.52,99.72,11320.0,95.2312,95.4226,95.2312,95.4226,11320.0
2017-10-13 12:30:00,99.71,99.79,99.71,99.79,2900.0,95.413,95.4896,95.413,95.4896,2900.0
2017-10-13 12:35:00,99.8,99.8,99.71,99.73,3116.0,95.4992,95.4992,95.413,95.4322,3116.0
2017-10-13 12:40:00,99.72,99.75,99.68,99.75,10331.0,95.4226,95.4513,95.3843,95.4513,10331.0
2017-10-13 12:45:00,99.74,99.74,99.72,99.72,1300.0,95.4418,95.4418,95.4226,95.4226,1300.0
2017-10-13 12:50:00,99.74,99.74,99.7,99.7,2905.0,95.4418,95.4418,95.4035,95.4035,2905.0
2017-10-13 12:55:00,99.71,99.76,99.7,99.75,1852.0,95.413,95.4609,95.4035,95.4513,1852.0
2017-10-13 13:00:00,99.77,99.77,99.74,99.77,2598.0,95.4705,95.4705,95.4418,95.4705,2598.0
2017-10-13 13:05:00,99.78,99.78,99.78,99.78,1200.0,95.48,95.48,95.48,95.48,1200.0
2017-10-13 13:10:00,99.76,99.82,99.76,99.82,2519.0,95.4609,95.5183,95.4609,95.5183,2519.0
2017-10-13 13:15:00,99.83,99.88,99.83,99.85,2615.0,95.5279,95.5757,95.5279,95.547,2615.0
2017-10-13 13:20:00,99.84,99.86,99.8,99.85,2250.0,95.5374,95.5566,95.4992,95.547,2250.0
2017-10-13 13:25:00,99.84,99.88,99.81,99.88,4000.0,95.5374,95.5757,95.5087,95.5757,4000.0
2017-10-13 13:30:00,99.89,99.9,99.87,99.89,2801.0,95.5853,95.5949,95.5662,95.5853,2801.0
2017-10-13 13:35:00,99.86,100.11,99.86,99.99,19285.0,95.5566,95.7958,95.5566,95.681,19285.0
2017-10-13 13:40:00,100.0,100.03,99.91,99.94,8230.0,95.6905,95.7193,95.6044,95.6331,8230.0
2017-10-13 13:45:00,99.94,99.94,99.93,99.93,700.0,95.6331,95.6331,95.6236,95.6236,700.0
2017-10-13 13:50:00,99.93,99.93,99.87,99.89,3600.0,95.6236,95.6236,95.5662,95.5853,3600.0
2017-10-13 13:55:00,99.88,99.89,99.79,99.79,2959.0,95.5757,95.5853,95.4896,95.4896,2959.0
2017-10-13 14:00:00,99.81,99.82,99.73,99.75,1710.0,95.5087,95.5183,95.4322,95.4513,1710.0
2017-10-13 14:05:00,99.71,99.72,99.64,99.64,2100.0,95.413,95.4226,95.3461,95.3461,2100.0
2017-10-13 14:10:00,99.63,99.66,99.61,99.65,2264.0,95.3365,95.3652,95.3174,95.3556,2264.0
2017-10-13 14:15:00,99.66,99.66,99.6,99.63,1971.0,95.3652,95.3652,95.3078,95.3365,1971.0
2017-10-13 14:20:00,99.61,99.61,99.57,99.57,300.0,95.3174,95.3174,95.2791,95.2791,300.0
2017-10-13 14:25:00,99.57,99.57,99.55,99.55,2900.0,95.2791,95.2791,95.2599,95.2599,2900.0
2017-10-13 14:30:00,99.52,99.57,99.52,99.55,1600.0,95.2312,95.2791,95.2312,95.2599,1600.0
2017-10-13 14:35:00,99.57,99.58,99.54,99.57,5961.0,95.2791,95.2886,95.2504,95.2791,5961.0
2017-10-13 14:40:00,99.55,99.56,99.52,99.53,800.0,95.2599,95.2695,95.2312,95.2408,800.0
2017-10-13 14:45:00,99.51,99.55,99.51,99.54,1900.0,95.2217,95.2599,95.2217,95.2504,1900.0
2017-10-13 14:50:00,99.54,99.54,99.52,99.52,1495.0,95.2504,95.2504,95.2312,95.2312,1495.0
2017-10-13 14:55:00,99.55,99.59,99.54,99.57,2894.0,95.2599,95.2982,95.2504,95.2791,2894.0
2017-10-13 15:00:00,99.56,99.59,99.56,99.57,2402.0,95.2695,95.2982,95.2695,95.2791,2402.0
2017-10-13 15:05:00,99.57,99.62,99.57,99.62,3842.0,95.2791,95.3269,95.2791,95.3269,3842.0
2017-10-13 15:10:00,99.62,99.62,99.56,99.56,2800.0,95.3269,95.3269,95.2695,95.2695,2800.0
2017-10-13 15:15:00,99.57,99.59,99.55,99.58,6806.0,95.2791,95.2982,95.2599,95.2886,6806.0
2017-10-13 15:20:00,99.59,99.65,99.59,99.64,8063.0,95.2982,95.3556,95.2982,95.3461,8063.0
2017-10-13 15:25:00,99.65,99.66,99.63,99.64,2700.0,95.3556,95.3652,95.3365,95.3461,2700.0
2017-10-13 15:30:00,99.64,99.64,99.52,99.54,7063.0,95.3461,95.3461,95.2312,95.2504,7063.0
2017-10-13 15:35:00,99.54,99.57,99.52,99.53,6271.0,95.2504,95.2791,95.2312,95.2408,6271.0
2017-10-13 15:40:00,99.52,99.52,99.41,99.43,8503.0,95.2312,95.2312,95.126,95.1451,8503.0
2017-10-13 15:45:00,99.41,99.43,99.37,99.4,12440.0,95.126,95.1451,95.0877,95.1164,12440.0
2017-10-13 15:50:00,99.38,99.55,99.38,99.53,25749.0,95.0973,95.2599,95.0973,95.2408,25749.0
2017-10-13 15:55:00,99.52,99.66,99.48,99.64,90349.0,95.2312,95.3652,95.193,95.3461,90349.0
2017-10-16 09:30:00,99.89,100.0,99.89,99.97,8483.0,95.5853,95.6905,95.5853,95.6618,8483.0
2017-10-16 09:35:00,99.79,99.79,99.31,99.31,9611.0,95.4896,95.4896,95.0303,95.0303,9611.0
2017-10-16 09:40:00,99.41,99.41,99.17,99.33,7917.0,95.126,95.126,94.8963,95.0494,7917.0
2017-10-16 09:45:00,99.27,99.29,99.21,99.21,1600.0,94.992,95.0111,94.9346,94.9346,1600.0
2017-10-16 09:50:00,99.19,99.29,99.07,99.27,12047.0,94.9155,95.0111,94.8006,94.992,12047.0
2017-10-16 09:55:00,99.29,99.41,99.29,99.4,4357.0,95.0111,95.126,95.0111,95.1164,4357.0
2017-10-16 10:00:00,99.39,99.4,99.28,99.28,700.0,95.1068,95.1164,95.0016,95.0016,700.0
2017-10-16 10:05:00,99.35,99.35,99.31,99.33,3098.0,95.0686,95.0686,95.0303,95.0494,3098.0
2017-10-16 10:10:00,99.33,99.37,99.2,99.27,3000.0,95.0494,95.0877,94.925,94.992,3000.0
2017-10-16 10:15:00,99.21,99.24,99.2,99.24,948.0,94.9346,94.9633,94.925,94.9633,948.0
2017-10-16 10:20:00,99.11,99.11,99.02,99.06,585.0,94.8389,94.8389,94.7528,94.7911,585.0
2017-10-16 10:25:00,99.09,99.18,99.03,99.11,17212.0,94.8198,94.9059,94.7624,94.8389,17212.0
2017-10-16 10:30:00,99.12,99.19,99.1,99.19,4799.0,94.8485,94.9155,94.8293,94.9155,4799.0
2017-10-16 10:35:00,99.14,99.14,99.05,99.12,7529.0,94.8676,94.8676,94.7815,94.8485,7529.0
2017-10-16 10:40:00,99.13,99.13,99.1,99.12,2710.0,94.858,94.858,94.8293,94.8485,2710.0
2017-10-16 10:45:00,99.12,99.21,99.12,99.17,2910.0,94.8485,94.9346,94.8485,94.8963,2910.0
2017-10-16 10:50:00,99.15,99.27,99.11,99.23,6800.0,94.8772,94.992,94.8389,94.9537,6800.0
2017-10-16 10:55:00,99.24,99.26,99.2,99.26,2200.0,94.9633,94.9824,94.925,94.9824,2200.0
2017-10-16 11:00:00,99.26,99.29,99.23,99.23,1813.0,94.9824,95.0111,94.9537,94.9537,1813.0
2017-10-16 11:05:00,99.23,99.27,99.18,99.26,3570.0,94.9537,94.992,94.9059,94.9824,3570.0
2017-10-16 11:10:00,99.25,99.37,99.25,99.28,9095.0,94.9729,95.0877,94.9729,95.0016,9095.0
2017-10-16 11:15:00,99.29,99.34,99.19,99.34,6712.0,95.0111,95.059,94.9155,95.059,6712.0
2017-10-16 11:20:00,99.34,99.4,99.3,99.35,2814.0,95.059,95.1164,95.0207,95.0686,2814.0
2017-10-16 11:25:00,99.39,99.48,99.39,99.48,2200.0,95.1068,95.193,95.1068,95.193,2200.0
2017-10-16 11:30:00,99.49,99.65,99.48,99.56,6492.0,95.2025,95.3556,95.193,95.2695,6492.0
2017-10-16 11:35:00,99.56,99.84,99.56,99.8,19904.0,95.2695,95.5374,95.2695,95.4992,19904.0
2017-10-16 11:40:00,99.8,100.09,99.8,99.99,55744.0,95.4992,95.7767,95.4992,95.681,55744.0
2017-10-16 11:45:00,100.0,100.2,99.85,99.85,56389.0,95.6905,95.8819,95.547,95.547,56389.0
2017-10-16 11:50:00,99.84,99.84,99.74,99.74,3930.0,95.5374,95.5374,95.4418,95.4418,3930.0
2017-10-16 11:55:00,99.78,99.91,99.78,99.87,3300.0,95.48,95.6044,95.48,95.5662,3300.0
2017-10-16 12:00:00,99.88,99.88,99.83,99.84,3544.0,95.5757,95.5757,95.5279,95.5374,3544.0
2017-10-16 12:05:00,99.83,99.83,99.63,99.64,1800.0,95.5279,95.5279,95.3365,95.3461,1800.0
2017-10-16 12:10:00,99.61,99.61,99.55,99.57,2700.0,95.3174,95.3174,95.2599,95.2791,2700.0
2017-10-16 12:15:00,99.54,99.56,99.46,99.47,4137.0,95.2504,95.2695,95.1738,95.1834,4137.0
2017-10-16 12:20:00,99.48,99.5,99.48,99.5,1100.0,95.193,95.2121,95.193,95.2121,1100.0
2017-10-16 12:25:00,99.5,99.54,99.45,99.53,3200.0,95.2121,95.2504,95.1643,95.2408,3200.0
2017-10-16 12:30:00,99.52,99.61,99.52,99.61,3750.0,95.2312,95.3174,95.2312,95.3174,3750.0
2017-10-16 12:35:00,99.62,99.64,99.59,99.61,700.0,95.3269,95.3461,95.2982,95.3174,700.0
2017-10-16 12:40:00,99.58,99.69,99.58,99.58,2303.0,95.2886,95.3939,95.2886,95.2886,2303.0
2017-10-16 12:45:00,99.63,99.63,99.55,99.61,2571.0,95.3365,95.3365,95.2599,95.3174,2571.0
2017-10-16 12:50:00,99.61,99.61,99.45,99.47,700.0,95.3174,95.3174,95.1643,95.1834,700.0
2017-10-16 12:55:00,99.43,99.45,99.39,99.44,1948.0,95.1451,95.1643,95.1068,95.1547,1948.0
2017-10-16 13:00:00,99.44,99.46,99.41,99.44,540.0,95.1547,95.1738,95.126,95.1547,540.0
2017-10-16 13:05:00,99.41,99.46,99.37,99.39,4277.0,95.126,95.1738,95.0877,95.1068,4277.0
2017-10-16 13:10:00,99.39,99.51,99.37,99.51,4517.0,95.1068,95.2217,95.0877,95.2217,4517.0
2017-10-16 13:15:00,99.53,99.54,99.52,99.53,1147.0,95.2408,95.2504,95.2312,95.2408,1147.0
2017-10-16 13:20:00,99.51,99.58,99.49,99.58,4542.0,95.2217,95.2886,95.2025,95.2886,4542.0
2017-10-16 13:25:00,99.58,99.58,99.48,99.48,800.0,95.2886,95.2886,95.193,95.193,800.0
2017-10-16 13:30:00,99.48,99.49,99.45,99.48,3347.0,95.193,95.2025,95.1643,95.193,3347.0
2017-10-16 13:35:00,99.47,99.48,99.44,99.48,3100.0,95.1834,95.193,95.1547,95.193,3100.0
2017-10-16 13:40:00,99.47,99.52,99.47,99.5,2100.0,95.1834,95.2312,95.1834,95.2121,2100.0
2017-10-16 13:45:00,99.46,99.51,99.43,99.48,3675.0,95.1738,95.2217,95.1451,95.193,3675.0
2017-10-16 13:50:00,99.47,99.52,99.44,99.48,4100.0,95.1834,95.2312,95.1547,95.193,4100.0
2017-10-16 13:55:00,99.48,99.59,99.48,99.55,6300.0,95.193,95.2982,95.193,95.2599,6300.0
2017-10-16 14:00:00,99.53,99.54,99.49,99.49,800.0,95.2408,95.2504,95.2025,95.2025,800.0
2017-10-16 14:05:00,99.52,99.53,99.51,99.51,2717.0,95.2312,95.2408,95.2217,95.2217,2717.0
2017-10-16 14:10:00,99.53,99.69,99.53,99.67,4815.0,95.2408,95.3939,95.2408,95.3748,4815.0
2017-10-16 14:15:00,99.66,99.7,99.57,99.59,11700.0,95.3652,95.4035,95.2791,95.2982,11700.0
2017-10-16 14:20:00,99.59,99.62,99.56,99.59,2765.0,95.2982,95.3269,95.2695,95.2982,2765.0
2017-10-16 14:25:00,99.59,99.59,99.54,99.58,3396.0,95.2982,95.2982,95.2504,95.2886,3396.0
2017-10-16 14:30:00,99.5,99.56,99.5,99.55,2894.0,95.2121,95.2695,95.2121,95.2599,2894.0
2017-10-16 14:35:00,99.5,99.55,99.5,99.54,2450.0,95.2121,95.2599,95.2121,95.2504,2450.0
2017-10-16 14:40:00,99.53,99.54,99.52,99.54,1100.0,95.2408,95.2504,95.2312,95.2504,1100.0
2017-10-16 14:45:00,99.54,99.54,99.43,99.46,4051.0,95.2504,95.2504,95.1451,95.1738,4051.0
2017-10-16 14:50:00,99.47,99.6,99.47,99.6,4364.0,95.1834,95.3078,95.1834,95.3078,4364.0
2017-10-16 14:55:00,99.57,99.57,99.53,99.54,1600.0,95.2791,95.2791,95.2408,95.2504,1600.0
2017-10-16 15:00:00,99.53,99.54,99.5,99.51,1600.0,95.2408,95.2504,95.2121,95.2217,1600.0
2017-10-16 15:05:00,99.51,99.52,99.49,99.52,12734.0,95.2217,95.2312,95.2025,95.2312,12734.0
2017-10-16 15:10:00,99.51,99.57,99.51,99.51,12489.0,95.2217,95.2791,95.2217,95.2217,12489.0
2017-10-16 15:15:00,99.5,99.5,99.4,99.41,4435.0,95.2121,95.2121,95.1164,95.126,4435.0
2017-10-16 15:20:00,99.41,99.41,99.27,99.3,8041.0,95.126,95.126,94.992,95.0207,8041.0
2017-10-16 15:25:00,99.3,99.3,99.19,99.23,11203.0,95.0207,95.0207,94.9155,94.9537,11203.0
2017-10-16 15:30:00,99.22,99.31,99.19,99.31,11498.0,94.9442,95.0303,94.9155,95.0303,11498.0
2017-10-16 15:35:00,99.3,99.34,99.24,99.3,13660.0,95.0207,95.059,94.9633,95.0207,13660.0
2017-10-16 15:40:00,99.3,99.31,99.19,99.2,5362.0,95.0207,95.0303,94.9155,94.925,5362.0
2017-10-16 15:45:00,99.19,99.34,99.19,99.25,20683.0,94.9155,95.059,94.9155,94.9729,20683.0
2017-10-16 15:50:00,99.25,99.36,99.25,99.33,11537.0,94.9729,95.0781,94.9729,95.0494,11537.0
2017-10-16 15:55:00,99.34,99.38,99.3,99.32,38814.0,95.059,95.0973,95.0207,95.0399,38814.0
2017-10-17 09:30:00,99.3,99.31,99.05,99.06,3523.0,95.0207,95.0303,94.7815,94.7911,3523.0
2017-10-17 09:35:00,99.06,99.11,98.81,98.9,4970.0,94.7911,94.8389,94.5518,94.638,4970.0
2017-10-17 09:40:00,98.87,99.13,98.87,98.97,3418.0,94.6092,94.858,94.6092,94.7049,3418.0
2017-10-17 09:45:00,99.01,99.14,98.94,98.96,2700.0,94.7432,94.8676,94.6762,94.6954,2700.0
2017-10-17 09:50:00,99.03,99.03,98.79,98.88,1601.0,94.7624,94.7624,94.5327,94.6188,1601.0
2017-10-17 09:55:00,98.88,98.89,98.49,98.52,8323.0,94.6188,94.6284,94.2456,94.2743,8323.0
2017-10-17 10:00:00,98.52,98.96,98.52,98.85,6840.0,94.2743,94.6954,94.2743,94.5901,6840.0
2017-10-17 10:05:00,98.94,99.0,98.89,98.95,4250.0,94.6762,94.7336,94.6284,94.6858,4250.0
2017-10-17 10:10:00,98.95,98.95,98.84,98.84,1037.0,94.6858,94.6858,94.5805,94.5805,1037.0
2017-10-17 10:15:00,98.88,98.88,98.73,98.73,2950.0,94.6188,94.6188,94.4753,94.4753,2950.0
2017-10-17 10:20:00,98.72,98.82,98.64,98.64,13569.0,94.4657,94.5614,94.3892,94.3892,13569.0
2017-10-17 10:25:00,98.67,98.79,98.64,98.78,7600.0,94.4179,94.5327,94.3892,94.5231,7600.0
2017-10-17 10:30:00,98.81,98.85,98.69,98.69,1650.0,94.5518,94.5901,94.437,94.437,1650.0
2017-10-17 10:35:00,98.69,98.72,98.65,98.65,3400.0,94.437,94.4657,94.3987,94.3987,3400.0
2017-10-17 10:40:00,98.59,98.62,98.47,98.51,5802.0,94.3413,94.37,94.2265,94.2648,5802.0
2017-10-17 10:45:00,98.5,98.58,98.48,98.54,3417.0,94.2552,94.3317,94.2361,94.2935,3417.0
2017-10-17 10:50:00,98.53,98.54,98.43,98.5,4400.0,94.2839,94.2935,94.1882,94.2552,4400.0
2017-10-17 10:55:00,98.5,98.5,98.4,98.4,1751.0,94.2552,94.2552,94.1595,94.1595,1751.0
2017-10-17 11:00:00,98.39,98.42,98.34,98.35,4750.0,94.1499,94.1786,94.1021,94.1117,4750.0
2017-10-17 11:05:00,98.35,98.42,98.35,98.4,4825.0,94.1117,94.1786,94.1117,94.1595,4825.0
2017-10-17 11:10:00,98.39,98.45,98.29,98.29,5116.0,94.1499,94.2073,94.0542,94.0542,5116.0
2017-10-17 11:15:00,98.3,98.35,98.2,98.21,6501.0,94.0638,94.1117,93.9681,93.9777,6501.0
2017-10-17 11:20:00,98.21,98.33,98.15,98.15,14064.0,93.9777,94.0925,93.9203,93.9203,14064.0
2017-10-17 11:25:00,98.17,98.17,97.93,97.99,21920.0,93.9394,93.9394,93.7098,93.7672,21920.0
2017-10-17 11:30:00,98.01,98.04,97.97,98.0,3600.0,93.7863,93.815,93.748,93.7767,3600.0
2017-10-17 11:35:00,98.0,98.03,97.98,98.01,7100.0,93.7767,93.8054,93.7576,93.7863,7100.0
2017-10-17 11:40:00,98.02,98.02,97.88,97.94,13478.0,93.7959,93.7959,93.6619,93.7193,13478.0
2017-10-17 11:45:00,97.9,97.94,97.85,97.86,6750.0,93.681,93.7193,93.6332,93.6428,6750.0
2017-10-17 11:50:00,97.88,97.88,97.82,97.87,4600.0,93.6619,93.6619,93.6045,93.6523,4600.0
2017-10-17 11:55:00,97.86,98.04,97.86,98.01,7035.0,93.6428,93.815,93.6428,93.7863,7035.0
2017-10-17 12:00:00,97.98,98.1,97.98,98.07,700.0,93.7576,93.8724,93.7576,93.8437,700.0
2017-10-17 12:05:00,98.07,98.17,98.04,98.17,2951.0,93.8437,93.9394,93.815,93.9394,2951.0
2017-10-17 12:10:00,98.18,98.18,98.16,98.16,1100.0,93.949,93.949,93.9298,93.9298,1100.0
2017-10-17 12:15:00,98.17,98.22,98.16,98.2,2500.0,93.9394,93.9873,93.9298,93.9681,2500.0
2017-10-17 12:20:00,98.18,98.2,98.15,98.19,1800.0,93.949,93.9681,93.9203,93.9586,1800.0
2017-10-17 12:25:00,98.22,98.27,98.19,98.24,6975.0,93.9873,94.0351,93.9586,94.0064,6975.0
2017-10-17 12:30:00,98.2,98.32,98.2,98.29,2248.0,93.9681,94.0829,93.9681,94.0542,2248.0
2017-10-17 12:35:00,98.27,98.3,98.25,98.3,3600.0,94.0351,94.0638,94.016,94.0638,3600.0
2017-10-17 12:40:00,98.29,98.33,98.25,98.3,3120.0,94.0542,94.0925,94.016,94.0638,3120.0
2017-10-17 12:45:00,98.33,98.35,98.3,98.32,1100.0,94.0925,94.1117,94.0638,94.0829,1100.0
2017-10-17 12:50:00,98.32,98.34,98.28,98.32,5450.0,94.0829,94.1021,94.0447,94.0829,5450.0
2017-10-17 12:55:00,98.31,98.32,98.25,98.25,1950.0,94.0734,94.0829,94.016,94.016,1950.0
2017-10-17 13:00:00,98.25,98.28,98.21,98.24,2235.0,94.016,94.0447,93.9777,94.0064,2235.0
2017-10-17 13:05:00,98.21,98.22,98.17,98.19,900.0,93.9777,93.9873,93.9394,93.9586,900.0
2017-10-17 13:10:00,98.17,98.19,98.15,98.19,1350.0,93.9394,93.9586,93.9203,93.9586,1350.0
2017-10-17 13:15:00,98.17,98.18,98.16,98.17,600.0,93.9394,93.949,93.9298,93.9394,600.0
2017-10-17 13:20:00,98.18,98.19,98.12,98.14,3500.0,93.949,93.9586,93.8916,93.9107,3500.0
2017-10-17 13:25:00,98.15,98.19,97.94,97.94,51715.0,93.9203,93.9586,93.7193,93.7193,51715.0
2017-10-17 13:30:00,97.95,97.95,97.76,97.76,12947.0,93.7289,93.7289,93.5471,93.5471,12947.0
2017-10-17 13:35:00,97.73,97.78,97.66,97.67,8007.0,93.5184,93.5662,93.4514,93.461,8007.0
2017-10-17 13:40:00,97.65,97.7,97.54,97.55,8585.0,93.4418,93.4897,93.3366,93.3461,8585.0
2017-10-17 13:45:00,97.52,97.66,97.52,97.6,5600.0,93.3174,93.4514,93.3174,93.394,5600.0
2017-10-17 13:50:00,97.57,97.62,97.57,97.59,3250.0,93.3653,93.4131,93.3653,93.3844,3250.0
2017-10-17 13:55:00,97.57,97.62,97.57,97.6,4800.0,93.3653,93.4131,93.3653,93.394,4800.0
2017-10-17 14:00:00,97.59,97.66,97.59,97.65,2902.0,93.3844,93.4514,93.3844,93.4418,2902.0
2017-10-17 14:05:00,97.68,97.75,97.65,97.72,4700.0,93.4705,93.5375,93.4418,93.5088,4700.0
2017-10-17 14:10:00,97.73,97.83,97.71,97.79,4630.0,93.5184,93.6141,93.4992,93.5758,4630.0
2017-10-17 14:15:00,97.79,97.82,97.77,97.8,4533.0,93.5758,93.6045,93.5567,93.5854,4533.0
2017-10-17 14:20:00,97.79,97.83,97.76,97.81,5000.0,93.5758,93.6141,93.5471,93.5949,5000.0
2017-10-17 14:25:00,97.78,97.8,97.77,97.79,2400.0,93.5662,93.5854,93.5567,93.5758,2400.0
2017-10-17 14:30:00,97.78,97.81,97.76,97.81,20296.0,93.5662,93.5949,93.5471,93.5949,20296.0
2017-10-17 14:35:00,97.81,97.82,97.66,97.66,11254.0,93.5949,93.6045,93.4514,93.4514,11254.0
2017-10-17 14:40:00,97.67,97.74,97.67,97.7,2392.0,93.461,93.5279,93.461,93.4897,2392.0
2017-10-17 14:45:00,97.73,97.76,97.71,97.75,3350.0,93.5184,93.5471,93.4992,93.5375,3350.0
2017-10-17 14:50:00,97.75,97.75,97.63,97.65,7177.0,93.5375,93.5375,93.4227,93.4418,7177.0
2017-10-17 14:55:00,97.62,97.63,97.56,97.58,5293.0,93.4131,93.4227,93.3557,93.3748,5293.0
2017-10-17 15:00:00,97.58,97.58,97.54,97.55,5126.0,93.3748,93.3748,93.3366,93.3461,5126.0
2017-10-17 15:05:00,97.56,97.68,97.56,97.68,12713.0,93.3557,93.4705,93.3557,93.4705,12713.0
2017-10-17 15:10:00,97.68,97.68,97.64,97.64,8227.0,93.4705,93.4705,93.4323,93.4323,8227.0
2017-10-17 15:15:00,97.64,97.66,97.6,97.6,11622.0,93.4323,93.4514,93.394,93.394,11622.0
2017-10-17 15:20:00,97.58,97.62,97.55,97.6,9272.0,93.3748,93.4131,93.3461,93.394,9272.0
2017-10-17 15:25:00,97.58,97.61,97.57,97.59,8807.0,93.3748,93.4035,93.3653,93.3844,8807.0
2017-10-17 15:30:00,97.59,97.61,97.52,97.54,22883.0,93.3844,93.4035,93.3174,93.3366,22883.0
2017-10-17 15:35:00,97.53,97.6,97.53,97.59,16042.0,93.327,93.394,93.327,93.3844,16042.0
2017-10-17 15:40:00,97.58,97.62,97.57,97.61,10706.0,93.3748,93.4131,93.3653,93.4035,10706.0
2017-10-17 15:45:00,97.61,97.66,97.6,97.66,52488.0,93.4035,93.4514,93.394,93.4514,52488.0
2017-10-17 15:50:00,97.68,97.7,97.59,97.69,23465.0,93.4705,93.4897,93.3844,93.4801,23465.0
2017-10-17 15:55:00,97.7,97.73,97.65,97.69,77000.0,93.4897,93.5184,93.4418,93.4801,77000.0
2017-10-18 09:30:00,97.69,98.13,97.54,97.71,13030.0,93.4801,93.9011,93.3366,93.4992,13030.0
2017-10-18 09:35:00,97.69,97.83,97.56,97.77,12496.0,93.4801,93.6141,93.3557,93.5567,12496.0
2017-10-18 09:40:00,97.78,97.78,97.41,97.5,21009.0,93.5662,93.5662,93.2122,93.2983,21009.0
2017-10-18 09:45:00,97.62,97.7,97.51,97.51,61178.0,93.4131,93.4897,93.3079,93.3079,61178.0
2017-10-18 09:50:00,97.52,97.66,97.52,97.66,5100.0,93.3174,93.4514,93.3174,93.4514,5100.0
2017-10-18 09:55:00,97.61,97.64,97.4,97.53,8400.0,93.4035,93.4323,93.2026,93.327,8400.0
2017-10-18 10:00:00,97.52,97.6,97.52,97.6,4100.0,93.3174,93.394,93.3174,93.394,4100.0
2017-10-18 10:05:00,97.58,97.73,97.55,97.63,4353.0,93.3748,93.5184,93.3461,93.4227,4353.0
2017-10-18 10:10:00,97.72,97.86,97.64,97.83,5200.0,93.5088,93.6428,93.4323,93.6141,5200.0
2017-10-18 10:15:00,97.85,97.88,97.58,97.58,9774.0,93.6332,93.6619,93.3748,93.3748,9774.0
2017-10-18 10:20:00,97.58,97.62,97.46,97.46,5000.0,93.3748,93.4131,93.26,93.26,5000.0
2017-10-18 10:25:00,97.45,97.53,97.45,97.46,6028.0,93.2504,93.327,93.2504,93.26,6028.0
2017-10-18 10:30:00,97.48,97.51,97.31,97.31,7329.0,93.2791,93.3079,93.1165,93.1165,7329.0
2017-10-18 10:35:00,97.36,97.44,97.36,97.42,5191.0,93.1643,93.2409,93.1643,93.2217,5191.0
2017-10-18 10:40:00,97.43,97.43,97.39,97.43,8852.0,93.2313,93.2313,93.193,93.2313,8852.0
2017-10-18 10:45:00,97.43,97.43,97.29,97.29,3506.0,93.2313,93.2313,93.0973,93.0973,3506.0
2017-10-18 10:50:00,97.31,97.32,97.25,97.25,6304.0,93.1165,93.126,93.0591,93.0591,6304.0
2017-10-18 10:55:00,97.25,97.27,97.21,97.25,4368.0,93.0591,93.0782,93.0208,93.0591,4368.0
2017-10-18 11:00:00,97.27,97.27,97.24,97.24,3622.0,93.0782,93.0782,93.0495,93.0495,3622.0
2017-10-18 11:05:00,97.22,97.28,97.21,97.27,2578.0,93.0304,93.0878,93.0208,93.0782,2578.0
2017-10-18 11:10:00,97.29,97.3,97.25,97.25,4939.0,93.0973,93.1069,93.0591,93.0591,4939.0
2017-10-18 11:15:00,97.24,97.24,97.16,97.21,2205.0,93.0495,93.0495,92.9729,93.0208,2205.0
2017-10-18 11:20:00,97.22,97.3,97.19,97.3,1939.0,93.0304,93.1069,93.0016,93.1069,1939.0
2017-10-18 11:25:00,97.28,97.3,97.18,97.25,7696.0,93.0878,93.1069,92.9921,93.0591,7696.0
2017-10-18 11:30:00,97.25,97.28,97.19,97.28,2572.0,93.0591,93.0878,93.0016,93.0878,2572.0
2017-10-18 11:35:00,97.28,97.35,97.28,97.33,4500.0,93.0878,93.1548,93.0878,93.1356,4500.0
2017-10-18 11:40:00,97.32,97.32,97.25,97.26,6400.0,93.126,93.126,93.0591,93.0686,6400.0
2017-10-18 11:45:00,97.27,97.27,97.01,97.05,15865.0,93.0782,93.0782,92.8294,92.8677,15865.0
2017-10-18 11:50:00,97.05,97.12,97.05,97.09,4589.0,92.8677,92.9347,92.8677,92.906,4589.0
2017-10-18 11:55:00,97.12,97.22,97.12,97.22,1800.0,92.9347,93.0304,92.9347,93.0304,1800.0
2017-10-18 12:00:00,97.22,97.29,97.17,97.2,12507.0,93.0304,93.0973,92.9825,93.0112,12507.0
2017-10-18 12:05:00,97.2,97.23,97.16,97.23,7600.0,93.0112,93.0399,92.9729,93.0399,7600.0
2017-10-18 12:10:00,97.2,97.21,97.12,97.12,5760.0,93.0112,93.0208,92.9347,92.9347,5760.0
2017-10-18 12:15:00,97.14,97.15,97.12,97.14,5934.0,92.9538,92.9634,92.9347,92.9538,5934.0
2017-10-18 12:20:00,97.16,97.18,97.13,97.17,5199.0,92.9729,92.9921,92.9442,92.9825,5199.0
2017-10-18 12:25:00,97.17,97.33,97.17,97.27,9041.0,92.9825,93.1356,92.9825,93.0782,9041.0
2017-10-18 12:30:00,97.26,97.27,97.2,97.21,6229.0,93.0686,93.0782,93.0112,93.0208,6229.0
2017-10-18 12:35:00,97.21,97.27,97.18,97.23,13741.0,93.0208,93.0782,92.9921,93.0399,13741.0
2017-10-18 12:40:00,97.26,97.26,97.06,97.06,7459.0,93.0686,93.0686,92.8772,92.8772,7459.0
2017-10-18 12:45:00,97.09,97.09,97.01,97.03,11800.0,92.906,92.906,92.8294,92.8485,11800.0
2017-10-18 12:50:00,97.03,97.04,97.01,97.02,4433.0,92.8485,92.8581,92.8294,92.839,4433.0
2017-10-18 12:55:00,97.02,97.03,96.95,96.95,7150.0,92.839,92.8485,92.772,92.772,7150.0
2017-10-18 13:00:00,96.97,97.07,96.96,97.05,5495.0,92.7911,92.8868,92.7816,92.8677,5495.0
2017-10-18 13:05:00,97.04,97.04,96.98,97.01,6641.0,92.8581,92.8581,92.8007,92.8294,6641.0
2017-10-18 13:10:00,97.01,97.02,97.01,97.01,1400.0,92.8294,92.839,92.8294,92.8294,1400.0
2017-10-18 13:15:00,97.0,97.01,96.97,97.0,5500.0,92.8198,92.8294,92.7911,92.8198,5500.0
2017-10-18 13:20:00,97.0,97.01,96.89,96.95,11223.0,92.8198,92.8294,92.7146,92.772,11223.0
2017-10-18 13:25:00,96.96,96.97,96.87,96.9,5400.0,92.7816,92.7911,92.6954,92.7241,5400.0
2017-10-18 13:30:00,96.89,96.9,96.76,96.83,12871.0,92.7146,92.7241,92.5902,92.6572,12871.0
2017-10-18 13:35:00,96.85,97.02,96.85,97.02,16971.0,92.6763,92.839,92.6763,92.839,16971.0
2017-10-18 13:40:00,97.05,97.14,97.01,97.07,5500.0,92.8677,92.9538,92.8294,92.8868,5500.0
2017-10-18 13:45:00,97.04,97.13,97.01,97.11,6573.0,92.8581,92.9442,92.8294,92.9251,6573.0
2017-10-18 13:50:00,97.13,97.14,97.06,97.1,4461.0,92.9442,92.9538,92.8772,92.9155,4461.0
2017-10-18 13:55:00,97.12,97.12,97.04,97.1,3500.0,92.9347,92.9347,92.8581,92.9155,3500.0
2017-10-18 14:00:00,97.09,97.14,96.97,96.99,14238.0,92.906,92.9538,92.7911,92.8103,14238.0
2017-10-18 14:05:00,97.01,97.08,96.96,97.07,4900.0,92.8294,92.8964,92.7816,92.8868,4900.0
2017-10-18 14:10:00,97.07,97.1,97.04,97.09,3863.0,92.8868,92.9155,92.8581,92.906,3863.0
2017-10-18 14:15:00,97.1,97.1,96.97,97.02,51049.0,92.9155,92.9155,92.7911,92.839,51049.0
2017-10-18 14:20:00,97.03,97.26,97.03,97.22,4200.0,92.8485,93.0686,92.8485,93.0304,4200.0
2017-10-18 14:25:00,97.23,97.26,97.17,97.19,2700.0,93.0399,93.0686,92.9825,93.0016,2700.0
2017-10-18 14:30:00,97.19,97.21,97.13,97.18,9020.0,93.0016,93.0208,92.9442,92.9921,9020.0
2017-10-18 14:35:00,97.18,97.21,97.12,97.12,7088.0,92.9921,93.0208,92.9347,92.9347,7088.0
2017-10-18 14:40:00,97.13,97.17,97.11,97.15,7750.0,92.9442,92.9825,92.9251,92.9634,7750.0
2017-10-18 14:45:00,97.15,97.17,97.02,97.04,8292.0,92.9634,92.9825,92.839,92.8581,8292.0
2017-10-18 14:50:00,97.08,97.09,97.05,97.05,2400.0,92.8964,92.906,92.8677,92.8677,2400.0
2017-10-18 14:55:00,97.05,97.05,97.01,97.02,2014.0,92.8677,92.8677,92.8294,92.839,2014.0
2017-10-18 15:00:00,97.02,97.03,96.99,97.01,5220.0,92.839,92.8485,92.8103,92.8294,5220.0
2017-10-18 15:05:00,97.01,97.07,97.01,97.04,4410.0,92.8294,92.8868,92.8294,92.8581,4410.0
2017-10-18 15:10:00,97.03,97.07,97.02,97.02,7528.0,92.8485,92.8868,92.839,92.839,7528.0
2017-10-18 15:15:00,97.02,97.03,97.0,97.0,4217.0,92.839,92.8485,92.8198,92.8198,4217.0
2017-10-18 15:20:00,97.0,97.06,97.0,97.05,19532.0,92.8198,92.8772,92.8198,92.8677,19532.0
2017-10-18 15:25:00,97.04,97.05,97.0,97.03,11467.0,92.8581,92.8677,92.8198,92.8485,11467.0
2017-10-18 15:30:00,97.03,97.05,96.98,96.99,15059.0,92.8485,92.8677,92.8007,92.8103,15059.0
2017-10-18 15:35:00,96.98,97.0,96.93,96.93,14736.0,92.8007,92.8198,92.7528,92.7528,14736.0
2017-10-18 15:40:00,96.94,96.99,96.94,96.95,9031.0,92.7624,92.8103,92.7624,92.772,9031.0
2017-10-18 15:45:00,96.95,96.99,96.89,96.9,28768.0,92.772,92.8103,92.7146,92.7241,28768.0
2017-10-18 15:50:00,96.9,96.9,96.84,96.86,17672.0,92.7241,92.7241,92.6667,92.6859,17672.0
2017-10-18 15:55:00,96.86,96.89,96.83,96.87,43884.0,92.6859,92.7146,92.6572,92.6954,43884.0
2017-10-19 09:30:00,96.25,96.84,96.07,96.84,27074.0,92.1022,92.6667,91.9299,92.6667,27074.0
2017-10-19 09:35:00,96.5,96.62,96.2,96.49,4074.0,92.3414,92.4562,92.0543,92.3318,4074.0
2017-10-19 09:40:00,96.48,96.48,96.3,96.36,3498.0,92.3222,92.3222,92.15,92.2074,3498.0
2017-10-19 09:45:00,96.44,96.44,96.06,96.2,4612.0,92.284,92.284,91.9203,92.0543,4612.0
2017-10-19 09:50:00,96.19,96.22,96.05,96.19,4362.0,92.0447,92.0734,91.9108,92.0447,4362.0
2017-10-19 09:55:00,96.18,96.24,96.05,96.24,4959.0,92.0352,92.0926,91.9108,92.0926,4959.0
2017-10-19 10:00:00,96.24,96.41,96.24,96.35,7851.0,92.0926,92.2553,92.0926,92.1978,7851.0
2017-10-19 10:05:00,96.39,96.47,96.32,96.44,5309.0,92.2361,92.3127,92.1691,92.284,5309.0
2017-10-19 10:10:00,96.38,96.54,96.32,96.48,3690.0,92.2266,92.3797,92.1691,92.3222,3690.0
2017-10-19 10:15:00,96.55,96.66,96.51,96.52,4594.0,92.3892,92.4945,92.3509,92.3605,4594.0
2017-10-19 10:20:00,96.54,96.54,96.38,96.51,1997.0,92.3797,92.3797,92.2266,92.3509,1997.0
2017-10-19 10:25:00,96.51,96.54,96.36,96.4,16608.0,92.3509,92.3797,92.2074,92.2457,16608.0
2017-10-19 10:30:00,96.37,96.46,96.37,96.45,3102.0,92.217,92.3031,92.217,92.2935,3102.0
2017-10-19 10:35:00,96.43,96.48,96.33,96.44,39194.0,92.2744,92.3222,92.1787,92.284,39194.0
2017-10-19 10:40:00,96.48,96.58,96.41,96.58,3665.0,92.3222,92.4179,92.2553,92.4179,3665.0
2017-10-19 10:45:00,96.66,96.83,96.66,96.74,1810.0,92.4945,92.6572,92.4945,92.571,1810.0
2017-10-19 10:50:00,96.76,96.76,96.61,96.64,5470.0,92.5902,92.5902,92.4466,92.4753,5470.0
2017-10-19 10:55:00,96.68,96.83,96.68,96.78,1876.0,92.5136,92.6572,92.5136,92.6093,1876.0
2017-10-19 11:00:00,96.77,96.79,96.71,96.76,3100.0,92.5997,92.6189,92.5423,92.5902,3100.0
2017-10-19 11:05:00,96.75,96.8,96.66,96.67,5100.0,92.5806,92.6285,92.4945,92.5041,5100.0
2017-10-19 11:10:00,96.66,96.87,96.65,96.77,36517.0,92.4945,92.6954,92.4849,92.5997,36517.0
2017-10-19 11:15:00,96.76,96.86,96.65,96.65,6800.0,92.5902,92.6859,92.4849,92.4849,6800.0
2017-10-19 11:20:00,96.6,96.72,96.6,96.72,3200.0,92.4371,92.5519,92.4371,92.5519,3200.0
2017-10-19 11:25:00,96.66,96.72,96.61,96.65,3785.0,92.4945,92.5519,92.4466,92.4849,3785.0
2017-10-19 11:30:00,96.61,96.79,96.61,96.79,5396.0,92.4466,92.6189,92.4466,92.6189,5396.0
2017-10-19 11:35:00,96.77,96.79,96.68,96.71,3400.0,92.5997,92.6189,92.5136,92.5423,3400.0
2017-10-19 11:40:00,96.7,96.7,96.58,96.63,7235.0,92.5328,92.5328,92.4179,92.4658,7235.0
2017-10-19 11:45:00,96.6,96.66,96.54,96.66,9333.0,92.4371,92.4945,92.3797,92.4945,9333.0
2017-10-19 11:50:00,96.66,96.67,96.66,96.67,300.0,92.4945,92.5041,92.4945,92.5041,300.0
2017-10-19 11:55:00,96.67,96.67,96.55,96.57,1800.0,92.5041,92.5041,92.3892,92.4084,1800.0
2017-10-19 12:00:00,96.56,96.56,96.47,96.47,1400.0,92.3988,92.3988,92.3127,92.3127,1400.0
2017-10-19 12:05:00,96.51,96.72,96.5,96.72,3950.0,92.3509,92.5519,92.3414,92.5519,3950.0
2017-10-19 12:10:00,96.66,96.66,96.55,96.55,2427.0,92.4945,92.4945,92.3892,92.3892,2427.0
2017-10-19 12:15:00,96.58,96.6,96.53,96.54,1230.0,92.4179,92.4371,92.3701,92.3797,1230.0
2017-10-19 12:20:00,96.53,96.59,96.48,96.55,1597.0,92.3701,92.4275,92.3222,92.3892,1597.0
2017-10-19 12:25:00,96.55,96.57,96.55,96.55,800.0,92.3892,92.4084,92.3892,92.3892,800.0
2017-10-19 12:30:00,96.63,96.64,96.52,96.53,2591.0,92.4658,92.4753,92.3605,92.3701,2591.0
2017-10-19 12:35:00,96.51,96.63,96.51,96.63,3040.0,92.3509,92.4658,92.3509,92.4658,3040.0
2017-10-19 12:40:00,96.63,96.63,96.52,96.52,2549.0,92.4658,92.4658,92.3605,92.3605,2549.0
2017-10-19 12:45:00,96.55,96.56,96.52,96.55,1900.0,92.3892,92.3988,92.3605,92.3892,1900.0
2017-10-19 12:50:00,96.55,96.6,96.54,96.59,2716.0,92.3892,92.4371,92.3797,92.4275,2716.0
2017-10-19 12:55:00,96.58,96.59,96.49,96.49,4400.0,92.4179,92.4275,92.3318,92.3318,4400.0
2017-10-19 13:00:00,96.54,96.68,96.53,96.63,4052.0,92.3797,92.5136,92.3701,92.4658,4052.0
2017-10-19 13:05:00,96.62,96.62,96.6,96.6,600.0,92.4562,92.4562,92.4371,92.4371,600.0
2017-10-19 13:10:00,96.58,96.61,96.56,96.56,1500.0,92.4179,92.4466,92.3988,92.3988,1500.0
2017-10-19 13:15:00,96.57,96.61,96.55,96.55,8946.0,92.4084,92.4466,92.3892,92.3892,8946.0
2017-10-19 13:20:00,96.56,96.56,96.51,96.51,3373.0,92.3988,92.3988,92.3509,92.3509,3373.0
2017-10-19 13:25:00,96.55,96.58,96.55,96.56,1499.0,92.3892,92.4179,92.3892,92.3988,1499.0
2017-10-19 13:30:00,96.54,96.56,96.52,96.54,3535.0,92.3797,92.3988,92.3605,92.3797,3535.0
2017-10-19 13:35:00,96.54,96.55,96.52,96.52,1900.0,92.3797,92.3892,92.3605,92.3605,1900.0
2017-10-19 13:40:00,96.51,96.55,96.46,96.47,13054.0,92.3509,92.3892,92.3031,92.3127,13054.0
2017-10-19 13:45:00,96.49,96.52,96.46,96.49,7642.0,92.3318,92.3605,92.3031,92.3318,7642.0
2017-10-19 13:50:00,96.48,96.49,96.46,96.46,700.0,92.3222,92.3318,92.3031,92.3031,700.0
2017-10-19 13:55:00,96.47,96.52,96.45,96.48,6760.0,92.3127,92.3605,92.2935,92.3222,6760.0
2017-10-19 14:00:00,96.49,96.68,96.49,96.68,15311.0,92.3318,92.5136,92.3318,92.5136,15311.0
2017-10-19 14:05:00,96.69,96.69,96.53,96.64,27309.0,92.5232,92.5232,92.3701,92.4753,27309.0
2017-10-19 14:10:00,96.67,96.75,96.58,96.72,74208.0,92.5041,92.5806,92.4179,92.5519,74208.0
2017-10-19 14:15:00,96.72,96.78,96.67,96.72,13717.0,92.5519,92.6093,92.5041,92.5519,13717.0
2017-10-19 14:20:00,96.71,96.82,96.71,96.75,10905.0,92.5423,92.6476,92.5423,92.5806,10905.0
2017-10-19 14:25:00,96.75,96.84,96.74,96.79,8614.0,92.5806,92.6667,92.571,92.6189,8614.0
2017-10-19 14:30:00,96.78,96.82,96.72,96.78,12223.0,92.6093,92.6476,92.5519,92.6093,12223.0
2017-10-19 14:35:00,96.79,96.79,96.69,96.72,27854.0,92.6189,92.6189,92.5232,92.5519,27854.0
2017-10-19 14:40:00,96.7,96.73,96.67,96.7,7042.0,92.5328,92.5615,92.5041,92.5328,7042.0
2017-10-19 14:45:00,96.7,96.75,96.7,96.71,8144.0,92.5328,92.5806,92.5328,92.5423,8144.0
2017-10-19 14:50:00,96.71,96.73,96.49,96.6,13538.0,92.5423,92.5615,92.3318,92.4371,13538.0
2017-10-19 14:55:00,96.62,96.62,96.56,96.62,2467.0,92.4562,92.4562,92.3988,92.4562,2467.0
2017-10-19 15:00:00,96.62,96.66,96.6,96.63,6954.0,92.4562,92.4945,92.4371,92.4658,6954.0
2017-10-19 15:05:00,96.65,96.65,96.55,96.56,5778.0,92.4849,92.4849,92.3892,92.3988,5778.0
2017-10-19 15:10:00,96.58,96.6,96.46,96.59,69553.0,92.4179,92.4371,92.3031,92.4275,69553.0
2017-10-19 15:15:00,96.59,96.63,96.53,96.58,6409.0,92.4275,92.4658,92.3701,92.4179,6409.0
2017-10-19 15:20:00,96.58,96.59,96.49,96.5,7777.0,92.4179,92.4275,92.3318,92.3414,7777.0
2017-10-19 15:25:00,96.51,96.62,96.51,96.62,4767.0,92.3509,92.4562,92.3509,92.4562,4767.0
2017-10-19 15:30:00,96.64,96.78,96.64,96.73,17488.0,92.4753,92.6093,92.4753,92.5615,17488.0
2017-10-19 15:35:00,96.74,96.84,96.74,96.78,12498.0,92.571,92.6667,92.571,92.6093,12498.0
2017-10-19 15:40:00,96.76,96.82,96.76,96.82,10939.0,92.5902,92.6476,92.5902,92.6476,10939.0
2017-10-19 15:45:00,96.79,96.81,96.77,96.79,20141.0,92.6189,92.638,92.5997,92.6189,20141.0
2017-10-19 15:50:00,96.8,96.8,96.75,96.77,15771.0,92.6285,92.6285,92.5806,92.5997,15771.0
2017-10-19 15:55:00,96.78,96.83,96.77,96.83,63345.0,92.6093,92.6572,92.5997,92.6572,63345.0
2017-10-20 09:30:00,97.06,97.32,96.97,97.09,51552.0,92.8772,93.126,92.7911,92.906,51552.0
2017-10-20 09:35:00,97.09,97.22,97.04,97.12,9179.0,92.906,93.0304,92.8581,92.9347,9179.0
2017-10-20 09:40:00,97.02,97.11,96.92,96.97,8079.0,92.839,92.9251,92.7433,92.7911,8079.0
2017-10-20 09:45:00,97.06,97.07,96.98,96.98,2609.0,92.8772,92.8868,92.8007,92.8007,2609.0
2017-10-20 09:50:00,97.04,97.05,96.99,97.02,1200.0,92.8581,92.8677,92.8103,92.839,1200.0
2017-10-20 09:55:00,96.95,97.01,96.9,96.96,3457.0,92.772,92.8294,92.7241,92.7816,3457.0
2017-10-20 10:00:00,96.96,96.96,96.89,96.92,1700.0,92.7816,92.7816,92.7146,92.7433,1700.0
2017-10-20 10:05:00,96.92,96.94,96.78,96.78,4024.0,92.7433,92.7624,92.6093,92.6093,4024.0
2017-10-20 10:10:00,96.77,96.93,96.77,96.84,47703.0,92.5997,92.7528,92.5997,92.6667,47703.0
2017-10-20 10:15:00,96.83,96.92,96.81,96.88,10601.0,92.6572,92.7433,92.638,92.705,10601.0
2017-10-20 10:20:00,96.88,96.88,96.81,96.82,3600.0,92.705,92.705,92.638,92.6476,3600.0
2017-10-20 10:25:00,96.87,96.91,96.86,96.86,1304.0,92.6954,92.7337,92.6859,92.6859,1304.0
2017-10-20 10:30:00,96.87,96.89,96.8,96.8,6493.0,92.6954,92.7146,92.6285,92.6285,6493.0
2017-10-20 10:35:00,96.8,96.83,96.67,96.67,13107.0,92.6285,92.6572,92.5041,92.5041,13107.0
2017-10-20 10:40:00,96.7,96.74,96.56,96.65,9805.0,92.5328,92.571,92.3988,92.4849,9805.0
2017-10-20 10:45:00,96.63,96.75,96.58,96.58,11562.0,92.4658,92.5806,92.4179,92.4179,11562.0
2017-10-20 10:50:00,96.61,96.62,96.5,96.58,11113.0,92.4466,92.4562,92.3414,92.4179,11113.0
2017-10-20 10:55:00,96.59,96.6,96.55,96.57,6308.0,92.4275,92.4371,92.3892,92.4084,6308.0
2017-10-20 11:00:00,96.56,96.79,96.56,96.77,7840.0,92.3988,92.6189,92.3988,92.5997,7840.0
2017-10-20 11:05:00,96.78,96.91,96.78,96.87,6341.0,92.6093,92.7337,92.6093,92.6954,6341.0
2017-10-20 11:10:00,96.9,96.92,96.79,96.84,4585.0,92.7241,92.7433,92.6189,92.6667,4585.0
2017-10-20 11:15:00,96.84,96.84,96.65,96.67,16363.0,92.6667,92.6667,92.4849,92.5041,16363.0
2017-10-20 11:20:00,96.65,96.73,96.64,96.73,13370.0,92.4849,92.5615,92.4753,92.5615,13370.0
2017-10-20 11:25:00,96.67,96.67,96.49,96.59,17265.0,92.5041,92.5041,92.3318,92.4275,17265.0
2017-10-20 11:30:00,96.58,96.75,96.57,96.75,13124.0,92.4179,92.5806,92.4084,92.5806,13124.0
2017-10-20 11:35:00,96.75,96.78,96.74,96.74,1200.0,92.5806,92.6093,92.571,92.571,1200.0
2017-10-20 11:40:00,96.74,96.77,96.69,96.69,3345.0,92.571,92.5997,92.5232,92.5232,3345.0
2017-10-20 11:45:00,96.67,96.73,96.65,96.73,8721.0,92.5041,92.5615,92.4849,92.5615,8721.0
2017-10-20 11:50:00,96.71,96.72,96.69,96.69,4686.0,92.5423,92.5519,92.5232,92.5232,4686.0
2017-10-20 11:55:00,96.7,96.78,96.69,96.78,3507.0,92.5328,92.6093,92.5232,92.6093,3507.0
2017-10-20 12:00:00,96.8,96.89,96.8,96.89,2412.0,92.6285,92.7146,92.6285,92.7146,2412.0
2017-10-20 12:05:00,96.88,96.98,96.88,96.98,5067.0,92.705,92.8007,92.705,92.8007,5067.0
2017-10-20 12:10:00,96.97,97.01,96.88,96.88,2598.0,92.7911,92.8294,92.705,92.705,2598.0
2017-10-20 12:15:00,96.89,96.92,96.87,96.92,1200.0,92.7146,92.7433,92.6954,92.7433,1200.0
2017-10-20 12:20:00,96.92,96.99,96.92,96.95,9061.0,92.7433,92.8103,92.7433,92.772,9061.0
2017-10-20 12:25:00,96.99,96.99,96.96,96.96,900.0,92.8103,92.8103,92.7816,92.7816,900.0
2017-10-20 12:30:00,97.0,97.0,96.93,96.94,1528.0,92.8198,92.8198,92.7528,92.7624,1528.0
2017-10-20 12:35:00,96.95,96.97,96.89,96.93,56956.0,92.772,92.7911,92.7146,92.7528,56956.0
2017-10-20 12:40:00,96.91,96.99,96.9,96.99,2900.0,92.7337,92.8103,92.7241,92.8103,2900.0
2017-10-20 12:45:00,97.04,97.07,96.99,97.04,1600.0,92.8581,92.8868,92.8103,92.8581,1600.0
2017-10-20 12:50:00,97.05,97.15,97.01,97.14,9741.0,92.8677,92.9634,92.8294,92.9538,9741.0
2017-10-20 12:55:00,97.15,97.22,97.14,97.22,1800.0,92.9634,93.0304,92.9538,93.0304,1800.0
2017-10-20 13:00:00,97.24,97.31,97.23,97.31,1200.0,93.0495,93.1165,93.0399,93.1165,1200.0
2017-10-20 13:05:00,97.27,97.35,97.27,97.32,5244.0,93.0782,93.1548,93.0782,93.126,5244.0
2017-10-20 13:10:00,97.29,97.37,97.29,97.35,1500.0,93.0973,93.1739,93.0973,93.1548,1500.0
2017-10-20 13:15:00,97.31,97.37,97.27,97.29,1328.0,93.1165,93.1739,93.0782,93.0973,1328.0
2017-10-20 13:20:00,97.26,97.31,97.23,97.3,3959.0,93.0686,93.1165,93.0399,93.1069,3959.0
2017-10-20 13:25:00,97.25,97.29,97.24,97.25,500.0,93.0591,93.0973,93.0495,93.0591,500.0
2017-10-20 13:30:00,97.27,97.35,97.27,97.33,4400.0,93.0782,93.1548,93.0782,93.1356,4400.0
2017-10-20 13:35:00,97.34,97.37,97.31,97.31,1300.0,93.1452,93.1739,93.1165,93.1165,1300.0
2017-10-20 13:40:00,97.36,97.36,97.25,97.28,700.0,93.1643,93.1643,93.0591,93.0878,700.0
2017-10-20 13:45:00,97.23,97.29,97.11,97.11,22043.0,93.0399,93.0973,92.9251,92.9251,22043.0
2017-10-20 13:50:00,97.15,97.2,97.06,97.19,4481.0,92.9634,93.0112,92.8772,93.0016,4481.0
2017-10-20 13:55:00,97.17,97.21,97.17,97.18,2082.0,92.9825,93.0208,92.9825,92.9921,2082.0
2017-10-20 14:00:00,97.2,97.23,97.17,97.21,2100.0,93.0112,93.0399,92.9825,93.0208,2100.0
2017-10-20 14:05:00,97.2,97.21,97.13,97.18,1401.0,93.0112,93.0208,92.9442,92.9921,1401.0
2017-10-20 14:10:00,97.12,97.15,97.08,97.13,2784.0,92.9347,92.9634,92.8964,92.9442,2784.0
2017-10-20 14:15:00,97.11,97.15,97.08,97.13,1300.0,92.9251,92.9634,92.8964,92.9442,1300.0
2017-10-20 14:20:00,97.14,97.15,97.08,97.14,3711.0,92.9538,92.9634,92.8964,92.9538,3711.0
2017-10-20 14:25:00,97.14,97.18,97.12,97.13,1400.0,92.9538,92.9921,92.9347,92.9442,1400.0
2017-10-20 14:30:00,97.16,97.23,97.13,97.19,3200.0,92.9729,93.0399,92.9442,93.0016,3200.0
2017-10-20 14:35:00,97.19,97.22,97.13,97.13,912.0,93.0016,93.0304,92.9442,92.9442,912.0
2017-10-20 14:40:00,97.14,97.19,97.12,97.15,3405.0,92.9538,93.0016,92.9347,92.9634,3405.0
2017-10-20 14:45:00,97.15,97.16,97.07,97.12,7410.0,92.9634,92.9729,92.8868,92.9347,7410.0
2017-10-20 14:50:00,97.1,97.1,97.03,97.06,2603.0,92.9155,92.9155,92.8485,92.8772,2603.0
2017-10-20 14:55:00,97.03,97.07,97.03,97.07,300.0,92.8485,92.8868,92.8485,92.8868,300.0
2017-10-20 15:00:00,97.04,97.12,97.02,97.12,21692.0,92.8581,92.9347,92.839,92.9347,21692.0
2017-10-20 15:05:00,97.13,97.18,97.12,97.15,5376.0,92.9442,92.9921,92.9347,92.9634,5376.0
2017-10-20 15:10:00,97.15,97.21,97.13,97.18,4433.0,92.9634,93.0208,92.9442,92.9921,4433.0
2017-10-20 15:15:00,97.17,97.28,97.17,97.28,2880.0,92.9825,93.0878,92.9825,93.0878,2880.0
2017-10-20 15:20:00,97.27,97.34,97.21,97.27,7660.0,93.0782,93.1452,93.0208,93.0782,7660.0
2017-10-20 15:25:00,97.25,97.25,97.2,97.2,3100.0,93.0591,93.0591,93.0112,93.0112,3100.0
2017-10-20 15:30:00,97.22,97.32,97.22,97.28,6590.0,93.0304,93.126,93.0304,93.0878,6590.0
2017-10-20 15:35:00,97.28,97.28,97.15,97.17,7373.0,93.0878,93.0878,92.9634,92.9825,7373.0
2017-10-20 15:40:00,97.17,97.17,97.02,97.1,18244.0,92.9825,92.9825,92.839,92.9155,18244.0
2017-10-20 15:45:00,97.1,97.1,97.05,97.05,10556.0,92.9155,92.9155,92.8677,92.8677,10556.0
2017-10-20 15:50:00,97.05,97.06,96.99,97.0,15301.0,92.8677,92.8772,92.8103,92.8198,15301.0
2017-10-20 15:55:00,96.97,97.17,96.97,97.16,47300.0,92.7911,92.9825,92.7911,92.9729,47300.0
2017-10-23 09:30:00,97.5,97.52,97.15,97.18,10961.0,93.2983,93.3174,92.9634,92.9921,10961.0
2017-10-23 09:35:00,97.18,97.44,97.18,97.39,2952.0,92.9921,93.2409,92.9921,93.193,2952.0
2017-10-23 09:40:00,97.44,97.44,97.17,97.21,44753.0,93.2409,93.2409,92.9825,93.0208,44753.0
2017-10-23 09:45:00,97.22,97.46,97.22,97.35,3733.0,93.0304,93.26,93.0304,93.1548,3733.0
2017-10-23 09:50:00,97.37,97.44,97.3,97.31,4300.0,93.1739,93.2409,93.1069,93.1165,4300.0
2017-10-23 09:55:00,97.33,97.69,97.31,97.69,6370.0,93.1356,93.4801,93.1165,93.4801,6370.0
2017-10-23 10:00:00,97.63,97.78,97.63,97.78,6801.0,93.4227,93.5662,93.4227,93.5662,6801.0
2017-10-23 10:05:00,97.77,97.78,97.56,97.59,40142.0,93.5567,93.5662,93.3557,93.3844,40142.0
2017-10-23 10:10:00,97.6,97.7,97.58,97.66,19982.0,93.394,93.4897,93.3748,93.4514,19982.0
2017-10-23 10:15:00,97.66,97.69,97.54,97.66,10248.0,93.4514,93.4801,93.3366,93.4514,10248.0
2017-10-23 10:20:00,97.68,97.77,97.66,97.76,4101.0,93.4705,93.5567,93.4514,93.5471,4101.0
2017-10-23 10:25:00,97.73,97.87,97.73,97.78,6335.0,93.5184,93.6523,93.5184,93.5662,6335.0
2017-10-23 10:30:00,97.78,97.8,97.73,97.8,10070.0,93.5662,93.5854,93.5184,93.5854,10070.0
2017-10-23 10:35:00,97.8,97.8,97.71,97.78,18047.0,93.5854,93.5854,93.4992,93.5662,18047.0
2017-10-23 10:40:00,97.79,97.81,97.62,97.62,2300.0,93.5758,93.5949,93.4131,93.4131,2300.0
2017-10-23 10:45:00,97.64,97.67,97.54,97.54,2102.0,93.4323,93.461,93.3366,93.3366,2102.0
2017-10-23 10:50:00,97.53,97.53,97.41,97.43,1498.0,93.327,93.327,93.2122,93.2313,1498.0
2017-10-23 10:55:00,97.47,97.47,97.35,97.35,3700.0,93.2696,93.2696,93.1548,93.1548,3700.0
2017-10-23 11:00:00,97.39,97.44,97.36,97.42,6781.0,93.193,93.2409,93.1643,93.2217,6781.0
2017-10-23 11:05:00,97.46,97.48,97.41,97.47,33326.0,93.26,93.2791,93.2122,93.2696,33326.0
2017-10-23 11:10:00,97.45,97.47,97.33,97.46,5998.0,93.2504,93.2696,93.1356,93.26,5998.0
2017-10-23 11:15:00,97.46,97.55,97.46,97.52,2900.0,93.26,93.3461,93.26,93.3174,2900.0
2017-10-23 11:20:00,97.56,97.62,97.4,97.4,56467.0,93.3557,93.4131,93.2026,93.2026,56467.0
2017-10-23 11:25:00,97.38,97.55,97.31,97.52,8834.0,93.1835,93.3461,93.1165,93.3174,8834.0
2017-10-23 11:30:00,97.5,97.54,97.45,97.49,3328.0,93.2983,93.3366,93.2504,93.2887,3328.0
2017-10-23 11:35:00,97.49,97.52,97.34,97.34,4900.0,93.2887,93.3174,93.1452,93.1452,4900.0
2017-10-23 11:40:00,97.37,97.57,97.34,97.56,53616.0,93.1739,93.3653,93.1452,93.3557,53616.0
2017-10-23 11:45:00,97.58,97.6,97.48,97.54,5306.0,93.3748,93.394,93.2791,93.3366,5306.0
2017-10-23 11:50:00,97.56,97.59,97.5,97.54,10446.0,93.3557,93.3844,93.2983,93.3366,10446.0
2017-10-23 11:55:00,97.54,97.63,97.53,97.61,8887.0,93.3366,93.4227,93.327,93.4035,8887.0
2017-10-23 12:00:00,97.62,97.68,97.55,97.62,9869.0,93.4131,93.4705,93.3461,93.4131,9869.0
2017-10-23 12:05:00,97.59,97.63,97.51,97.55,8600.0,93.3844,93.4227,93.3079,93.3461,8600.0
2017-10-23 12:10:00,97.55,97.58,97.53,97.54,4300.0,93.3461,93.3748,93.327,93.3366,4300.0
2017-10-23 12:15:00,97.55,97.61,97.54,97.6,6510.0,93.3461,93.4035,93.3366,93.394,6510.0
2017-10-23 12:20:00,97.58,97.62,97.57,97.6,7901.0,93.3748,93.4131,93.3653,93.394,7901.0
2017-10-23 12:25:00,97.6,97.61,97.48,97.53,4100.0,93.394,93.4035,93.2791,93.327,4100.0
2017-10-23 12:30:00,97.54,97.55,97.52,97.52,5882.0,93.3366,93.3461,93.3174,93.3174,5882.0
2017-10-23 12:35:00,97.53,97.54,97.49,97.5,2215.0,93.327,93.3366,93.2887,93.2983,2215.0
2017-10-23 12:40:00,97.51,97.52,97.47,97.48,42521.0,93.3079,93.3174,93.2696,93.2791,42521.0
2017-10-23 12:45:00,97.49,97.61,97.48,97.49,13160.0,93.2887,93.4035,93.2791,93.2887,13160.0
2017-10-23 12:50:00,97.48,97.6,97.48,97.57,8717.0,93.2791,93.394,93.2791,93.3653,8717.0
2017-10-23 12:55:00,97.58,97.61,97.55,97.61,6748.0,93.3748,93.4035,93.3461,93.4035,6748.0
2017-10-23 13:00:00,97.61,97.63,97.53,97.53,22019.0,93.4035,93.4227,93.327,93.327,22019.0
2017-10-23 13:05:00,97.53,97.61,97.48,97.53,10004.0,93.327,93.4035,93.2791,93.327,10004.0
2017-10-23 13:10:00,97.54,97.54,97.46,97.46,5702.0,93.3366,93.3366,93.26,93.26,5702.0
2017-10-23 13:15:00,97.46,97.5,97.4,97.4,6590.0,93.26,93.2983,93.2026,93.2026,6590.0
2017-10-23 13:20:00,97.43,97.46,97.38,97.41,8098.0,93.2313,93.26,93.1835,93.2122,8098.0
2017-10-23 13:25:00,97.39,97.45,97.36,97.36,5624.0,93.193,93.2504,93.1643,93.1643,5624.0
2017-10-23 13:30:00,97.37,97.4,97.33,97.36,7208.0,93.1739,93.2026,93.1356,93.1643,7208.0
2017-10-23 13:35:00,97.35,97.42,97.2,97.41,17935.0,93.1548,93.2217,93.0112,93.2122,17935.0
2017-10-23 13:40:00,97.42,97.52,97.42,97.48,4277.0,93.2217,93.3174,93.2217,93.2791,4277.0
2017-10-23 13:45:00,97.47,97.52,97.42,97.47,6000.0,93.2696,93.3174,93.2217,93.2696,6000.0
2017-10-23 13:50:00,97.45,97.46,97.37,97.37,4300.0,93.2504,93.26,93.1739,93.1739,4300.0
2017-10-23 13:55:00,97.36,97.43,97.28,97.37,5727.0,93.1643,93.2313,93.0878,93.1739,5727.0
2017-10-23 14:00:00,97.39,97.44,97.36,97.4,4663.0,93.193,93.2409,93.1643,93.2026,4663.0
2017-10-23 14:05:00,97.4,97.43,97.37,97.41,3502.0,93.2026,93.2313,93.1739,93.2122,3502.0
2017-10-23 14:10:00,97.42,97.43,97.3,97.4,5517.0,93.2217,93.2313,93.1069,93.2026,5517.0
2017-10-23 14:15:00,97.41,97.41,97.32,97.32,3100.0,93.2122,93.2122,93.126,93.126,3100.0
2017-10-23 14:20:00,97.34,97.44,97.34,97.39,4100.0,93.1452,93.2409,93.1452,93.193,4100.0
2017-10-23 14:25:00,97.39,97.47,97.38,97.42,2753.0,93.193,93.2696,93.1835,93.2217,2753.0
2017-10-23 14:30:00,97.44,97.49,97.38,97.41,4683.0,93.2409,93.2887,93.1835,93.2122,4683.0
2017-10-23 14:35:00,97.43,97.49,97.42,97.46,4454.0,93.2313,93.2887,93.2217,93.26,4454.0
2017-10-23 14:40:00,97.46,97.5,97.38,97.39,29441.0,93.26,93.2983,93.1835,93.193,29441.0
2017-10-23 14:45:00,97.39,97.45,97.37,97.42,5949.0,93.193,93.2504,93.1739,93.2217,5949.0
2017-10-23 14:50:00,97.41,97.44,97.35,97.44,3651.0,93.2122,93.2409,93.1548,93.2409,3651.0
2017-10-23 14:55:00,97.43,97.56,97.43,97.53,6462.0,93.2313,93.3557,93.2313,93.327,6462.0
2017-10-23 15:00:00,97.5,97.51,97.35,97.42,7089.0,93.2983,93.3079,93.1548,93.2217,7089.0
2017-10-23 15:05:00,97.43,97.43,97.35,97.42,5437.0,93.2313,93.2313,93.1548,93.2217,5437.0
2017-10-23 15:10:00,97.41,97.45,97.37,97.38,7445.0,93.2122,93.2504,93.1739,93.1835,7445.0
2017-10-23 15:15:00,97.38,97.45,97.31,97.45,7564.0,93.1835,93.2504,93.1165,93.2504,7564.0
2017-10-23 15:20:00,97.44,97.47,97.38,97.43,7109.0,93.2409,93.2696,93.1835,93.2313,7109.0
2017-10-23 15:25:00,97.43,97.46,97.41,97.44,107762.0,93.2313,93.26,93.2122,93.2409,107762.0
2017-10-23 15:30:00,97.45,97.61,97.42,97.45,13376.0,93.2504,93.4035,93.2217,93.2504,13376.0
2017-10-23 15:35:00,97.42,97.46,97.33,97.36,13273.0,93.2217,93.26,93.1356,93.1643,13273.0
2017-10-23 15:40:00,97.36,97.48,97.33,97.46,14622.0,93.1643,93.2791,93.1356,93.26,14622.0
2017-10-23 15:45:00,97.47,97.52,97.41,97.41,19339.0,93.2696,93.3174,93.2122,93.2122,19339.0
2017-10-23 15:50:00,97.4,97.44,97.33,97.44,56300.0,93.2026,93.2409,93.1356,93.2409,56300.0
2017-10-23 15:55:00,97.44,97.51,97.4,97.45,45296.0,93.2409,93.3079,93.2026,93.2504,45296.0
2017-10-24 09:30:00,97.97,98.01,97.71,97.72,6596.0,93.748,93.7863,93.4992,93.5088,6596.0
2017-10-24 09:35:00,97.83,97.83,97.6,97.61,2087.0,93.6141,93.6141,93.394,93.4035,2087.0
2017-10-24 09:40:00,97.58,97.59,97.45,97.45,982.0,93.3748,93.3844,93.2504,93.2504,982.0
2017-10-24 09:45:00,97.56,97.82,97.56,97.79,4400.0,93.3557,93.6045,93.3557,93.5758,4400.0
2017-10-24 09:50:00,97.78,97.89,97.7,97.89,4100.0,93.5662,93.6715,93.4897,93.6715,4100.0
2017-10-24 09:55:00,97.84,97.88,97.55,97.61,2500.0,93.6236,93.6619,93.3461,93.4035,2500.0
2017-10-24 10:00:00,97.57,97.65,97.52,97.56,2150.0,93.3653,93.4418,93.3174,93.3557,2150.0
2017-10-24 10:05:00,97.55,97.58,97.47,97.58,29418.0,93.3461,93.3748,93.2696,93.3748,29418.0
2017-10-24 10:10:00,97.56,97.61,97.52,97.56,5044.0,93.3557,93.4035,93.3174,93.3557,5044.0
2017-10-24 10:15:00,97.59,97.6,97.52,97.55,2826.0,93.3844,93.394,93.3174,93.3461,2826.0
2017-10-24 10:20:00,97.55,97.56,97.51,97.52,2533.0,93.3461,93.3557,93.3079,93.3174,2533.0
2017-10-24 10:25:00,97.53,97.62,97.53,97.58,12930.0,93.327,93.4131,93.327,93.3748,12930.0
2017-10-24 10:30:00,97.6,97.71,97.59,97.63,10649.0,93.394,93.4992,93.3844,93.4227,10649.0
2017-10-24 10:35:00,97.64,97.72,97.61,97.69,4653.0,93.4323,93.5088,93.4035,93.4801,4653.0
2017-10-24 10:40:00,97.72,97.76,97.6,97.64,4809.0,93.5088,93.5471,93.394,93.4323,4809.0
2017-10-24 10:45:00,97.6,97.6,97.44,97.44,3080.0,93.394,93.394,93.2409,93.2409,3080.0
2017-10-24 10:50:00,97.44,97.5,97.44,97.49,1600.0,93.2409,93.2983,93.2409,93.2887,1600.0
2017-10-24 10:55:00,97.5,97.5,97.42,97.47,3000.0,93.2983,93.2983,93.2217,93.2696,3000.0
2017-10-24 11:00:00,97.46,97.7,97.45,97.67,15516.0,93.26,93.4897,93.2504,93.461,15516.0
2017-10-24 11:05:00,97.66,97.7,97.59,97.61,18075.0,93.4514,93.4897,93.3844,93.4035,18075.0
2017-10-24 11:10:00,97.59,97.64,97.56,97.62,5401.0,93.3844,93.4323,93.3557,93.4131,5401.0
2017-10-24 11:15:00,97.61,97.66,97.61,97.61,28200.0,93.4035,93.4514,93.4035,93.4035,28200.0
2017-10-24 11:20:00,97.61,97.62,97.58,97.62,1000.0,93.4035,93.4131,93.3748,93.4131,1000.0
2017-10-24 11:25:00,97.62,97.71,97.6,97.68,3452.0,93.4131,93.4992,93.394,93.4705,3452.0
2017-10-24 11:30:00,97.68,97.72,97.66,97.7,10400.0,93.4705,93.5088,93.4514,93.4897,10400.0
2017-10-24 11:35:00,97.68,97.71,97.66,97.68,799.0,93.4705,93.4992,93.4514,93.4705,799.0
2017-10-24 11:40:00,97.69,97.81,97.67,97.81,10488.0,93.4801,93.5949,93.461,93.5949,10488.0
2017-10-24 11:45:00,97.82,97.88,97.82,97.86,1400.0,93.6045,93.6619,93.6045,93.6428,1400.0
2017-10-24 11:50:00,97.88,97.88,97.75,97.8,2908.0,93.6619,93.6619,93.5375,93.5854,2908.0
2017-10-24 11:55:00,97.8,97.81,97.76,97.76,4100.0,93.5854,93.5949,93.5471,93.5471,4100.0
2017-10-24 12:00:00,97.76,97.81,97.75,97.81,600.0,93.5471,93.5949,93.5375,93.5949,600.0
2017-10-24 12:05:00,97.82,97.86,97.8,97.86,6043.0,93.6045,93.6428,93.5854,93.6428,6043.0
2017-10-24 12:10:00,97.86,97.89,97.81,97.85,3000.0,93.6428,93.6715,93.5949,93.6332,3000.0
2017-10-24 12:15:00,97.84,97.84,97.81,97.82,600.0,93.6236,93.6236,93.5949,93.6045,600.0
2017-10-24 12:20:00,97.81,97.83,97.79,97.8,1645.0,93.5949,93.6141,93.5758,93.5854,1645.0
2017-10-24 12:25:00,97.82,97.83,97.73,97.76,7210.0,93.6045,93.6141,93.5184,93.5471,7210.0
2017-10-24 12:30:00,97.75,97.8,97.73,97.8,7602.0,93.5375,93.5854,93.5184,93.5854,7602.0
2017-10-24 12:35:00,97.78,97.81,97.74,97.74,1412.0,93.5662,93.5949,93.5279,93.5279,1412.0
2017-10-24 12:40:00,97.77,97.77,97.68,97.68,2831.0,93.5567,93.5567,93.4705,93.4705,2831.0
2017-10-24 12:45:00,97.72,97.73,97.68,97.68,600.0,93.5088,93.5184,93.4705,93.4705,600.0
2017-10-24 12:50:00,97.6,97.62,97.56,97.56,959.0,93.394,93.4131,93.3557,93.3557,959.0
2017-10-24 12:55:00,97.56,97.62,97.56,97.59,1688.0,93.3557,93.4131,93.3557,93.3844,1688.0
2017-10-24 13:00:00,97.6,97.65,97.58,97.65,1100.0,93.394,93.4418,93.3748,93.4418,1100.0
2017-10-24 13:05:00,97.67,97.77,97.67,97.77,1000.0,93.461,93.5567,93.461,93.5567,1000.0
2017-10-24 13:10:00,97.77,97.77,97.7,97.72,1800.0,93.5567,93.5567,93.4897,93.5088,1800.0
2017-10-24 13:15:00,97.71,97.73,97.68,97.68,1428.0,93.4992,93.5184,93.4705,93.4705,1428.0
2017-10-24 13:20:00,97.68,97.72,97.68,97.71,1600.0,93.4705,93.5088,93.4705,93.4992,1600.0
2017-10-24 13:25:00,97.7,97.77,97.69,97.76,800.0,93.4897,93.5567,93.4801,93.5471,800.0
2017-10-24 13:30:00,97.76,97.79,97.76,97.79,1118.0,93.5471,93.5758,93.5471,93.5758,1118.0
2017-10-24 13:35:00,97.76,97.8,97.74,97.76,3335.0,93.5471,93.5854,93.5279,93.5471,3335.0
2017-10-24 13:40:00,97.79,97.8,97.75,97.77,2314.0,93.5758,93.5854,93.5375,93.5567,2314.0
2017-10-24 13:45:00,97.79,97.79,97.76,97.78,1500.0,93.5758,93.5758,93.5471,93.5662,1500.0
2017-10-24 13:50:00,97.75,97.8,97.72,97.8,2200.0,93.5375,93.5854,93.5088,93.5854,2200.0
2017-10-24 13:55:00,97.8,97.85,97.77,97.82,1279.0,93.5854,93.6332,93.5567,93.6045,1279.0
2017-10-24 14:00:00,97.79,97.86,97.78,97.84,1805.0,93.5758,93.6428,93.5662,93.6236,1805.0
2017-10-24 14:05:00,97.86,97.87,97.82,97.85,3082.0,93.6428,93.6523,93.6045,93.6332,3082.0
2017-10-24 14:10:00,97.85,97.85,97.79,97.82,2500.0,93.6332,93.6332,93.5758,93.6045,2500.0
2017-10-24 14:15:00,97.83,97.85,97.78,97.85,1556.0,93.6141,93.6332,93.5662,93.6332,1556.0
2017-10-24 14:20:00,97.85,97.85,97.81,97.83,1100.0,93.6332,93.6332,93.5949,93.6141,1100.0
2017-10-24 14:25:00,97.84,97.84,97.77,97.82,2300.0,93.6236,93.6236,93.5567,93.6045,2300.0
2017-10-24 14:30:00,97.82,97.82,97.77,97.82,7712.0,93.6045,93.6045,93.5567,93.6045,7712.0
2017-10-24 14:35:00,97.8,97.86,97.8,97.84,1700.0,93.5854,93.6428,93.5854,93.6236,1700.0
2017-10-24 14:40:00,97.84,97.85,97.84,97.85,1300.0,93.6236,93.6332,93.6236,93.6332,1300.0
2017-10-24 14:45:00,97.84,97.87,97.82,97.87,2730.0,93.6236,93.6523,93.6045,93.6523,2730.0
2017-10-24 14:50:00,97.83,97.85,97.72,97.75,5999.0,93.6141,93.6332,93.5088,93.5375,5999.0
2017-10-24 14:55:00,97.71,97.72,97.69,97.69,2642.0,93.4992,93.5088,93.4801,93.4801,2642.0
2017-10-24 15:00:00,97.69,97.74,97.69,97.74,5647.0,93.4801,93.5279,93.4801,93.5279,5647.0
2017-10-24 15:05:00,97.74,97.74,97.5,97.54,6273.0,93.5279,93.5279,93.2983,93.3366,6273.0
2017-10-24 15:10:00,97.56,97.58,97.5,97.5,2890.0,93.3557,93.3748,93.2983,93.2983,2890.0
2017-10-24 15:15:00,97.51,97.57,97.49,97.57,2603.0,93.3079,93.3653,93.2887,93.3653,2603.0
2017-10-24 15:20:00,97.57,97.6,97.55,97.58,6544.0,93.3653,93.394,93.3461,93.3748,6544.0
2017-10-24 15:25:00,97.56,97.59,97.51,97.54,4364.0,93.3557,93.3844,93.3079,93.3366,4364.0
2017-10-24 15:30:00,97.55,97.66,97.54,97.66,8794.0,93.3461,93.4514,93.3366,93.4514,8794.0
2017-10-24 15:35:00,97.67,97.69,97.65,97.65,7270.0,93.461,93.4801,93.4418,93.4418,7270.0
2017-10-24 15:40:00,97.64,97.69,97.63,97.64,19195.0,93.4323,93.4801,93.4227,93.4323,19195.0
2017-10-24 15:45:00,97.64,97.66,97.59,97.64,14859.0,93.4323,93.4514,93.3844,93.4323,14859.0
2017-10-24 15:50:00,97.63,97.67,97.61,97.65,13231.0,93.4227,93.461,93.4035,93.4418,13231.0
2017-10-24 15:55:00,97.65,97.74,97.64,97.73,31008.0,93.4418,93.5279,93.4323,93.5184,31008.0
2017-10-25 09:30:00,97.76,97.91,97.76,97.9,5685.0,93.5471,93.6906,93.5471,93.681,5685.0
2017-10-25 09:35:00,97.91,98.02,97.91,98.02,1264.0,93.6906,93.7959,93.6906,93.7959,1264.0
2017-10-25 09:40:00,98.1,98.58,98.1,98.48,14345.0,93.8724,94.3317,93.8724,94.2361,14345.0
2017-10-25 09:45:00,98.52,98.87,98.43,98.78,6780.0,94.2743,94.6092,94.1882,94.5231,6780.0
2017-10-25 09:50:00,98.78,98.78,98.49,98.49,8088.0,94.5231,94.5231,94.2456,94.2456,8088.0
2017-10-25 09:55:00,98.54,98.58,98.41,98.41,5500.0,94.2935,94.3317,94.1691,94.1691,5500.0
2017-10-25 10:00:00,98.41,98.57,98.41,98.56,3106.0,94.1691,94.3222,94.1691,94.3126,3106.0
2017-10-25 10:05:00,98.59,98.59,98.5,98.53,4264.0,94.3413,94.3413,94.2552,94.2839,4264.0
2017-10-25 10:10:00,98.56,98.76,98.55,98.67,4670.0,94.3126,94.504,94.303,94.4179,4670.0
2017-10-25 10:15:00,98.65,98.67,98.61,98.65,6413.0,94.3987,94.4179,94.3605,94.3987,6413.0
2017-10-25 10:20:00,98.67,98.88,98.65,98.88,6688.0,94.4179,94.6188,94.3987,94.6188,6688.0
2017-10-25 10:25:00,98.89,99.1,98.89,99.1,6261.0,94.6284,94.8293,94.6284,94.8293,6261.0
2017-10-25 10:30:00,99.07,99.27,99.0,99.24,18686.0,94.8006,94.992,94.7336,94.9633,18686.0
2017-10-25 10:35:00,99.23,99.24,98.95,98.97,8538.0,94.9537,94.9633,94.6858,94.7049,8538.0
2017-10-25 10:40:00,98.95,98.99,98.7,98.77,4500.0,94.6858,94.7241,94.4466,94.5136,4500.0
2017-10-25 10:45:00,98.73,98.78,98.72,98.78,3200.0,94.4753,94.5231,94.4657,94.5231,3200.0
2017-10-25 10:50:00,98.78,98.96,98.78,98.96,6517.0,94.5231,94.6954,94.5231,94.6954,6517.0
2017-10-25 10:55:00,98.96,98.99,98.8,98.95,10259.0,94.6954,94.7241,94.5423,94.6858,10259.0
2017-10-25 11:00:00,98.88,98.98,98.79,98.8,7327.0,94.6188,94.7145,94.5327,94.5423,7327.0
2017-10-25 11:05:00,98.8,98.86,98.69,98.69,9932.0,94.5423,94.5997,94.437,94.437,9932.0
2017-10-25 11:10:00,98.69,98.77,98.63,98.68,7591.0,94.437,94.5136,94.3796,94.4274,7591.0
2017-10-25 11:15:00,98.63,98.66,98.32,98.39,4668.0,94.3796,94.4083,94.0829,94.1499,4668.0
2017-10-25 11:20:00,98.34,98.52,98.22,98.52,12998.0,94.1021,94.2743,93.9873,94.2743,12998.0
2017-10-25 11:25:00,98.5,98.67,98.48,98.67,4700.0,94.2552,94.4179,94.2361,94.4179,4700.0
2017-10-25 11:30:00,98.64,98.73,98.52,98.7,10915.0,94.3892,94.4753,94.2743,94.4466,10915.0
2017-10-25 11:35:00,98.7,98.85,98.7,98.79,18281.0,94.4466,94.5901,94.4466,94.5327,18281.0
2017-10-25 11:40:00,98.71,98.74,98.45,98.45,3888.0,94.4561,94.4848,94.2073,94.2073,3888.0
2017-10-25 11:45:00,98.42,98.48,98.36,98.43,2800.0,94.1786,94.2361,94.1212,94.1882,2800.0
2017-10-25 11:50:00,98.43,98.48,98.33,98.45,5040.0,94.1882,94.2361,94.0925,94.2073,5040.0
2017-10-25 11:55:00,98.42,98.48,98.29,98.4,2600.0,94.1786,94.2361,94.0542,94.1595,2600.0
2017-10-25 12:00:00,98.39,98.39,98.24,98.35,3144.0,94.1499,94.1499,94.0064,94.1117,3144.0
2017-10-25 12:05:00,98.29,98.49,98.28,98.41,7003.0,94.0542,94.2456,94.0447,94.1691,7003.0
2017-10-25 12:10:00,98.43,98.45,98.36,98.43,4600.0,94.1882,94.2073,94.1212,94.1882,4600.0
2017-10-25 12:15:00,98.39,98.49,98.37,98.37,6597.0,94.1499,94.2456,94.1308,94.1308,6597.0
2017-10-25 12:20:00,98.32,98.48,98.31,98.48,16779.0,94.0829,94.2361,94.0734,94.2361,16779.0
2017-10-25 12:25:00,98.44,98.48,98.37,98.39,9516.0,94.1978,94.2361,94.1308,94.1499,9516.0
2017-10-25 12:30:00,98.42,98.48,98.36,98.43,10719.0,94.1786,94.2361,94.1212,94.1882,10719.0
2017-10-25 12:35:00,98.38,98.44,98.38,98.41,6240.0,94.1404,94.1978,94.1404,94.1691,6240.0
2017-10-25 12:40:00,98.43,98.51,98.37,98.41,14976.0,94.1882,94.2648,94.1308,94.1691,14976.0
2017-10-25 12:45:00,98.42,98.63,98.41,98.59,12061.0,94.1786,94.3796,94.1691,94.3413,12061.0
2017-10-25 12:50:00,98.62,98.95,98.56,98.79,17510.0,94.37,94.6858,94.3126,94.5327,17510.0
2017-10-25 12:55:00,98.79,98.84,98.63,98.63,3715.0,94.5327,94.5805,94.3796,94.3796,3715.0
2017-10-25 13:00:00,98.64,98.81,98.64,98.76,6856.0,94.3892,94.5518,94.3892,94.504,6856.0
2017-10-25 13:05:00,98.75,98.86,98.64,98.82,12088.0,94.4944,94.5997,94.3892,94.5614,12088.0
2017-10-25 13:10:00,98.76,98.89,98.74,98.89,11840.0,94.504,94.6284,94.4848,94.6284,11840.0
2017-10-25 13:15:00,98.88,98.9,98.8,98.83,5800.0,94.6188,94.638,94.5423,94.571,5800.0
2017-10-25 13:20:00,98.83,98.94,98.76,98.87,14215.0,94.571,94.6762,94.504,94.6092,14215.0
2017-10-25 13:25:00,98.89,98.89,98.82,98.83,700.0,94.6284,94.6284,94.5614,94.571,700.0
2017-10-25 13:30:00,98.8,98.9,98.8,98.84,4000.0,94.5423,94.638,94.5423,94.5805,4000.0
2017-10-25 13:35:00,98.85,98.87,98.68,98.86,4623.0,94.5901,94.6092,94.4274,94.5997,4623.0
2017-10-25 13:40:00,98.84,98.93,98.84,98.92,3050.0,94.5805,94.6667,94.5805,94.6571,3050.0
2017-10-25 13:45:00,98.9,98.9,98.84,98.84,3000.0,94.638,94.638,94.5805,94.5805,3000.0
2017-10-25 13:50:00,98.82,98.91,98.82,98.84,4798.0,94.5614,94.6475,94.5614,94.5805,4798.0
2017-10-25 13:55:00,98.88,98.92,98.86,98.92,3248.0,94.6188,94.6571,94.5997,94.6571,3248.0
2017-10-25 14:00:00,98.92,98.94,98.87,98.93,5048.0,94.6571,94.6762,94.6092,94.6667,5048.0
2017-10-25 14:05:00,98.9,98.9,98.84,98.88,3161.0,94.638,94.638,94.5805,94.6188,3161.0
2017-10-25 14:10:00,98.85,98.88,98.79,98.8,4704.0,94.5901,94.6188,94.5327,94.5423,4704.0
2017-10-25 14:15:00,98.8,98.84,98.76,98.83,2743.0,94.5423,94.5805,94.504,94.571,2743.0
2017-10-25 14:20:00,98.85,98.86,98.81,98.86,2921.0,94.5901,94.5997,94.5518,94.5997,2921.0
2017-10-25 14:25:00,98.87,98.99,98.87,98.99,4802.0,94.6092,94.7241,94.6092,94.7241,4802.0
2017-10-25 14:30:00,98.99,98.99,98.93,98.95,2800.0,94.7241,94.7241,94.6667,94.6858,2800.0
2017-10-25 14:35:00,98.93,98.93,98.78,98.79,1700.0,94.6667,94.6667,94.5231,94.5327,1700.0
2017-10-25 14:40:00,98.75,98.81,98.72,98.81,3362.0,94.4944,94.5518,94.4657,94.5518,3362.0
2017-10-25 14:45:00,98.77,98.77,98.74,98.76,1805.0,94.5136,94.5136,94.4848,94.504,1805.0
2017-10-25 14:50:00,98.76,98.8,98.75,98.8,3611.0,94.504,94.5423,94.4944,94.5423,3611.0
2017-10-25 14:55:00,98.83,98.87,98.8,98.85,1499.0,94.571,94.6092,94.5423,94.5901,1499.0
2017-10-25 15:00:00,98.85,98.86,98.79,98.85,4997.0,94.5901,94.5997,94.5327,94.5901,4997.0
2017-10-25 15:05:00,98.85,98.9,98.85,98.87,5082.0,94.5901,94.638,94.5901,94.6092,5082.0
2017-10-25 15:10:00,98.9,98.91,98.87,98.88,4500.0,94.638,94.6475,94.6092,94.6188,4500.0
2017-10-25 15:15:00,98.87,98.9,98.85,98.86,6225.0,94.6092,94.638,94.5901,94.5997,6225.0
2017-10-25 15:20:00,98.87,98.91,98.8,98.89,6884.0,94.6092,94.6475,94.5423,94.6284,6884.0
2017-10-25 15:25:00,98.89,99.09,98.89,99.09,13851.0,94.6284,94.8198,94.6284,94.8198,13851.0
2017-10-25 15:30:00,99.09,99.18,99.07,99.13,18583.0,94.8198,94.9059,94.8006,94.858,18583.0
2017-10-25 15:35:00,99.12,99.16,99.08,99.13,21526.0,94.8485,94.8867,94.8102,94.858,21526.0
2017-10-25 15:40:00,99.13,99.27,99.13,99.24,24019.0,94.858,94.992,94.858,94.9633,24019.0
2017-10-25 15:45:00,99.26,99.27,99.19,99.22,29798.0,94.9824,94.992,94.9155,94.9442,29798.0
2017-10-25 15:50:00,99.23,99.5,99.21,99.5,43153.0,94.9537,95.2121,94.9346,95.2121,43153.0
2017-10-25 15:55:00,99.5,99.56,99.45,99.55,82380.0,95.2121,95.2695,95.1643,95.2599,82380.0
2017-10-26 09:30:00,99.76,99.76,99.47,99.7,8529.0,95.4609,95.4609,95.1834,95.4035,8529.0
2017-10-26 09:35:00,99.67,99.78,99.53,99.62,10488.0,95.3748,95.48,95.2408,95.3269,10488.0
2017-10-26 09:40:00,99.65,99.69,99.47,99.47,4800.0,95.3556,95.3939,95.1834,95.1834,4800.0
2017-10-26 09:45:00,99.47,99.49,99.26,99.43,20213.0,95.1834,95.2025,94.9824,95.1451,20213.0
2017-10-26 09:50:00,99.45,99.59,99.45,99.59,3415.0,95.1643,95.2982,95.1643,95.2982,3415.0
2017-10-26 09:55:00,99.6,99.71,99.57,99.63,4240.0,95.3078,95.413,95.2791,95.3365,4240.0
2017-10-26 10:00:00,99.63,99.77,99.57,99.77,7601.0,95.3365,95.4705,95.2791,95.4705,7601.0
2017-10-26 10:05:00,99.79,99.88,99.77,99.78,4205.0,95.4896,95.5757,95.4705,95.48,4205.0
2017-10-26 10:10:00,99.78,99.79,99.6,99.7,7606.0,95.48,95.4896,95.3078,95.4035,7606.0
2017-10-26 10:15:00,99.65,99.79,99.6,99.75,5796.0,95.3556,95.4896,95.3078,95.4513,5796.0
2017-10-26 10:20:00,99.76,99.84,99.76,99.83,8299.0,95.4609,95.5374,95.4609,95.5279,8299.0
2017-10-26 10:25:00,99.84,99.93,99.8,99.93,6950.0,95.5374,95.6236,95.4992,95.6236,6950.0
2017-10-26 10:30:00,99.93,100.11,99.93,100.1,4035.0,95.6236,95.7958,95.6236,95.7862,4035.0
2017-10-26 10:35:00,100.14,100.15,99.82,99.85,6953.0,95.8245,95.8341,95.5183,95.547,6953.0
2017-10-26 10:40:00,99.86,99.92,99.84,99.92,3511.0,95.5566,95.614,95.5374,95.614,3511.0
2017-10-26 10:45:00,99.91,100.04,99.9,99.98,3250.0,95.6044,95.7288,95.5949,95.6714,3250.0
2017-10-26 10:50:00,99.98,100.0,99.91,100.0,5022.0,95.6714,95.6905,95.6044,95.6905,5022.0
2017-10-26 10:55:00,100.03,100.07,99.96,99.96,4065.0,95.7193,95.7575,95.6523,95.6523,4065.0
2017-10-26 11:00:00,99.99,100.08,99.92,99.95,6000.0,95.681,95.7671,95.614,95.6427,6000.0
2017-10-26 11:05:00,99.95,100.01,99.92,100.01,7455.0,95.6427,95.7001,95.614,95.7001,7455.0
2017-10-26 11:10:00,100.0,100.0,99.9,99.92,3238.0,95.6905,95.6905,95.5949,95.614,3238.0
2017-10-26 11:15:00,99.94,99.95,99.78,99.84,11303.0,95.6331,95.6427,95.48,95.5374,11303.0
2017-10-26 11:20:00,99.86,100.01,99.85,99.97,8500.0,95.5566,95.7001,95.547,95.6618,8500.0
2017-10-26 11:25:00,99.98,99.98,99.94,99.95,5147.0,95.6714,95.6714,95.6331,95.6427,5147.0
2017-10-26 11:30:00,99.94,99.97,99.85,99.97,5255.0,95.6331,95.6618,95.547,95.6618,5255.0
2017-10-26 11:35:00,99.99,100.02,99.95,99.95,2921.0,95.681,95.7097,95.6427,95.6427,2921.0
2017-10-26 11:40:00,99.95,99.95,99.88,99.9,5260.0,95.6427,95.6427,95.5757,95.5949,5260.0
2017-10-26 11:45:00,99.9,99.96,99.9,99.94,2800.0,95.5949,95.6523,95.5949,95.6331,2800.0
2017-10-26 11:50:00,99.94,99.97,99.92,99.97,4220.0,95.6331,95.6618,95.614,95.6618,4220.0
2017-10-26 11:55:00,99.98,100.03,99.95,100.01,7072.0,95.6714,95.7193,95.6427,95.7001,7072.0
2017-10-26 12:00:00,99.99,100.02,99.92,99.95,5486.0,95.681,95.7097,95.614,95.6427,5486.0
2017-10-26 12:05:00,99.93,99.93,99.81,99.81,14250.0,95.6236,95.6236,95.5087,95.5087,14250.0
2017-10-26 12:10:00,99.78,99.91,99.77,99.9,7895.0,95.48,95.6044,95.4705,95.5949,7895.0
2017-10-26 12:15:00,99.89,99.9,99.84,99.89,4395.0,95.5853,95.5949,95.5374,95.5853,4395.0
2017-10-26 12:20:00,99.92,100.01,99.91,100.0,1800.0,95.614,95.7001,95.6044,95.6905,1800.0
2017-10-26 12:25:00,99.97,100.04,99.96,100.02,2500.0,95.6618,95.7288,95.6523,95.7097,2500.0
2017-10-26 12:30:00,100.01,100.02,99.84,99.84,9445.0,95.7001,95.7097,95.5374,95.5374,9445.0
2017-10-26 12:35:00,99.8,99.84,99.79,99.84,2700.0,95.4992,95.5374,95.4896,95.5374,2700.0
2017-10-26 12:40:00,99.8,99.84,99.71,99.71,2500.0,95.4992,95.5374,95.413,95.413,2500.0
2017-10-26 12:45:00,99.71,99.78,99.69,99.71,5128.0,95.413,95.48,95.3939,95.413,5128.0
2017-10-26 12:50:00,99.77,99.85,99.73,99.76,6407.0,95.4705,95.547,95.4322,95.4609,6407.0
2017-10-26 12:55:00,99.77,99.82,99.73,99.82,4241.0,95.4705,95.5183,95.4322,95.5183,4241.0
2017-10-26 13:00:00,99.83,99.86,99.77,99.86,7763.0,95.5279,95.5566,95.4705,95.5566,7763.0
2017-10-26 13:05:00,99.85,99.85,99.65,99.7,1947.0,95.547,95.547,95.3556,95.4035,1947.0
2017-10-26 13:10:00,99.67,99.72,99.52,99.6,12750.0,95.3748,95.4226,95.2312,95.3078,12750.0
2017-10-26 13:15:00,99.61,99.78,99.61,99.78,4836.0,95.3174,95.48,95.3174,95.48,4836.0
2017-10-26 13:20:00,99.78,99.8,99.72,99.72,3800.0,95.48,95.4992,95.4226,95.4226,3800.0
2017-10-26 13:25:00,99.73,99.76,99.72,99.74,2777.0,95.4322,95.4609,95.4226,95.4418,2777.0
2017-10-26 13:30:00,99.8,99.85,99.79,99.81,1639.0,95.4992,95.547,95.4896,95.5087,1639.0
2017-10-26 13:35:00,99.83,99.9,99.81,99.9,3059.0,95.5279,95.5949,95.5087,95.5949,3059.0
2017-10-26 13:40:00,99.88,100.0,99.86,100.0,10451.0,95.5757,95.6905,95.5566,95.6905,10451.0
2017-10-26 13:45:00,100.01,100.03,99.85,99.94,16854.0,95.7001,95.7193,95.547,95.6331,16854.0
2017-10-26 13:50:00,99.9,99.93,99.88,99.91,9824.0,95.5949,95.6236,95.5757,95.6044,9824.0
2017-10-26 13:55:00,99.94,100.06,99.94,100.02,4175.0,95.6331,95.748,95.6331,95.7097,4175.0
2017-10-26 14:00:00,100.01,100.05,99.85,99.93,11888.0,95.7001,95.7384,95.547,95.6236,11888.0
2017-10-26 14:05:00,99.93,100.03,99.88,100.02,3769.0,95.6236,95.7193,95.5757,95.7097,3769.0
2017-10-26 14:10:00,100.01,100.15,99.99,100.09,6323.0,95.7001,95.8341,95.681,95.7767,6323.0
2017-10-26 14:15:00,100.13,100.18,100.07,100.12,4413.0,95.8149,95.8628,95.7575,95.8054,4413.0
2017-10-26 14:20:00,100.12,100.2,100.1,100.19,4120.0,95.8054,95.8819,95.7862,95.8724,4120.0
2017-10-26 14:25:00,100.21,100.25,100.13,100.19,9050.0,95.8915,95.9298,95.8149,95.8724,9050.0
2017-10-26 14:30:00,100.2,100.22,100.17,100.2,6649.0,95.8819,95.9011,95.8532,95.8819,6649.0
2017-10-26 14:35:00,100.2,100.26,100.2,100.26,5165.0,95.8819,95.9393,95.8819,95.9393,5165.0
2017-10-26 14:40:00,100.26,100.3,100.21,100.26,5829.0,95.9393,95.9776,95.8915,95.9393,5829.0
2017-10-26 14:45:00,100.22,100.23,100.16,100.21,8315.0,95.9011,95.9106,95.8437,95.8915,8315.0
2017-10-26 14:50:00,100.23,100.27,100.2,100.24,8049.0,95.9106,95.9489,95.8819,95.9202,8049.0
2017-10-26 14:55:00,100.24,100.3,100.19,100.3,9028.0,95.9202,95.9776,95.8724,95.9776,9028.0
2017-10-26 15:00:00,100.3,100.34,100.26,100.33,6690.0,95.9776,96.0159,95.9393,96.0063,6690.0
2017-10-26 15:05:00,100.32,100.35,100.25,100.26,7857.0,95.9968,96.0255,95.9298,95.9393,7857.0
2017-10-26 15:10:00,100.26,100.33,100.26,100.3,12159.0,95.9393,96.0063,95.9393,95.9776,12159.0
2017-10-26 15:15:00,100.31,100.35,100.29,100.32,20946.0,95.9872,96.0255,95.9681,95.9968,20946.0
2017-10-26 15:20:00,100.32,100.43,100.32,100.39,21607.0,95.9968,96.102,95.9968,96.0637,21607.0
2017-10-26 15:25:00,100.4,100.45,100.39,100.44,15107.0,96.0733,96.1212,96.0637,96.1116,15107.0
2017-10-26 15:30:00,100.44,100.53,100.42,100.5,52070.0,96.1116,96.1977,96.0925,96.169,52070.0
2017-10-26 15:35:00,100.47,100.47,100.35,100.43,30067.0,96.1403,96.1403,96.0255,96.102,30067.0
2017-10-26 15:40:00,100.43,100.43,100.39,100.42,35891.0,96.102,96.102,96.0637,96.0925,35891.0
2017-10-26 15:45:00,100.42,100.45,100.38,100.45,28256.0,96.0925,96.1212,96.0542,96.1212,28256.0
2017-10-26 15:50:00,100.44,100.58,100.41,100.52,62035.0,96.1116,96.2456,96.0829,96.1881,62035.0
2017-10-26 15:55:00,100.51,100.57,100.34,100.36,147451.0,96.1786,96.236,96.0159,96.035,147451.0
2017-10-27 09:30:00,100.8,101.06,100.71,100.86,24127.0,96.4561,96.7049,96.37,96.5135,24127.0
2017-10-27 09:35:00,100.86,101.11,100.69,100.72,19717.0,96.5135,96.7527,96.3508,96.3795,19717.0
2017-10-27 09:40:00,100.68,100.72,100.07,100.08,25054.0,96.3412,96.3795,95.7575,95.7671,25054.0
2017-10-27 09:45:00,100.06,100.11,99.89,99.89,9140.0,95.748,95.7958,95.5853,95.5853,9140.0
2017-10-27 09:50:00,99.9,100.38,99.89,100.38,15802.0,95.5949,96.0542,95.5853,96.0542,15802.0
2017-10-27 09:55:00,100.34,100.56,100.3,100.51,16883.0,96.0159,96.2264,95.9776,96.1786,16883.0
2017-10-27 10:00:00,100.42,100.83,100.4,100.74,10153.0,96.0925,96.4848,96.0733,96.3987,10153.0
2017-10-27 10:05:00,100.6,100.7,100.49,100.49,6102.0,96.2647,96.3604,96.1594,96.1594,6102.0
2017-10-27 10:10:00,100.5,100.78,100.49,100.56,36621.0,96.169,96.4369,96.1594,96.2264,36621.0
2017-10-27 10:15:00,100.53,100.91,100.53,100.73,12715.0,96.1977,96.5613,96.1977,96.3891,12715.0
2017-10-27 10:20:00,100.76,100.77,100.53,100.74,61315.0,96.4178,96.4274,96.1977,96.3987,61315.0
2017-10-27 10:25:00,100.69,100.81,100.62,100.7,30057.0,96.3508,96.4656,96.2838,96.3604,30057.0
2017-10-27 10:30:00,100.7,100.76,100.62,100.73,4920.0,96.3604,96.4178,96.2838,96.3891,4920.0
2017-10-27 10:35:00,100.75,100.75,100.53,100.6,8375.0,96.4082,96.4082,96.1977,96.2647,8375.0
2017-10-27 10:40:00,100.58,100.71,100.57,100.71,17710.0,96.2456,96.37,96.236,96.37,17710.0
2017-10-27 10:45:00,100.69,100.73,100.57,100.62,8060.0,96.3508,96.3891,96.236,96.2838,8060.0
2017-10-27 10:50:00,100.54,100.56,100.44,100.51,5800.0,96.2073,96.2264,96.1116,96.1786,5800.0
2017-10-27 10:55:00,100.52,100.54,100.37,100.41,5218.0,96.1881,96.2073,96.0446,96.0829,5218.0
2017-10-27 11:00:00,100.39,100.42,100.33,100.38,2700.0,96.0637,96.0925,96.0063,96.0542,2700.0
2017-10-27 11:05:00,100.37,100.39,100.17,100.24,8664.0,96.0446,96.0637,95.8532,95.9202,8664.0
2017-10-27 11:10:00,100.24,100.43,100.24,100.36,13425.0,95.9202,96.102,95.9202,96.035,13425.0
2017-10-27 11:15:00,100.34,100.45,100.34,100.41,8742.0,96.0159,96.1212,96.0159,96.0829,8742.0
2017-10-27 11:20:00,100.46,100.46,100.36,100.43,66028.0,96.1307,96.1307,96.035,96.102,66028.0
2017-10-27 11:25:00,100.44,100.45,100.3,100.36,9450.0,96.1116,96.1212,95.9776,96.035,9450.0
2017-10-27 11:30:00,100.36,100.39,100.28,100.3,16244.0,96.035,96.0637,95.9585,95.9776,16244.0
2017-10-27 11:35:00,100.33,100.34,100.25,100.26,13600.0,96.0063,96.0159,95.9298,95.9393,13600.0
2017-10-27 11:40:00,100.27,100.43,100.27,100.41,6200.0,95.9489,96.102,95.9489,96.0829,6200.0
2017-10-27 11:45:00,100.43,100.58,100.38,100.58,19400.0,96.102,96.2456,96.0542,96.2456,19400.0
2017-10-27 11:50:00,100.6,100.67,100.54,100.54,7866.0,96.2647,96.3317,96.2073,96.2073,7866.0
2017-10-27 11:55:00,100.49,100.53,100.48,100.49,5953.0,96.1594,96.1977,96.1499,96.1594,5953.0
2017-10-27 12:00:00,100.51,100.81,100.51,100.78,19072.0,96.1786,96.4656,96.1786,96.4369,19072.0
2017-10-27 12:05:00,100.79,100.95,100.77,100.9,10356.0,96.4465,96.5996,96.4274,96.5518,10356.0
2017-10-27 12:10:00,100.85,100.86,100.76,100.84,5000.0,96.5039,96.5135,96.4178,96.4944,5000.0
2017-10-27 12:15:00,100.84,100.9,100.84,100.88,3200.0,96.4944,96.5518,96.4944,96.5326,3200.0
2017-10-27 12:20:00,100.9,100.94,100.88,100.88,2984.0,96.5518,96.59,96.5326,96.5326,2984.0
2017-10-27 12:25:00,100.88,100.93,100.77,100.78,6502.0,96.5326,96.5805,96.4274,96.4369,6502.0
2017-10-27 12:30:00,100.71,100.81,100.7,100.79,5248.0,96.37,96.4656,96.3604,96.4465,5248.0
2017-10-27 12:35:00,100.82,100.84,100.73,100.78,3800.0,96.4752,96.4944,96.3891,96.4369,3800.0
2017-10-27 12:40:00,100.79,100.86,100.77,100.86,3808.0,96.4465,96.5135,96.4274,96.5135,3808.0
2017-10-27 12:45:00,100.87,100.87,100.77,100.8,1700.0,96.5231,96.5231,96.4274,96.4561,1700.0
2017-10-27 12:50:00,100.76,100.86,100.76,100.86,4095.0,96.4178,96.5135,96.4178,96.5135,4095.0
2017-10-27 12:55:00,100.86,100.87,100.83,100.84,1793.0,96.5135,96.5231,96.4848,96.4944,1793.0
2017-10-27 13:00:00,100.84,100.87,100.81,100.81,1200.0,96.4944,96.5231,96.4656,96.4656,1200.0
2017-10-27 13:05:00,100.83,100.85,100.78,100.81,1200.0,96.4848,96.5039,96.4369,96.4656,1200.0
2017-10-27 13:10:00,100.8,100.86,100.77,100.83,5800.0,96.4561,96.5135,96.4274,96.4848,5800.0
2017-10-27 13:15:00,100.83,100.9,100.83,100.89,2540.0,96.4848,96.5518,96.4848,96.5422,2540.0
2017-10-27 13:20:00,100.92,100.92,100.85,100.85,1200.0,96.5709,96.5709,96.5039,96.5039,1200.0
2017-10-27 13:25:00,100.86,100.92,100.85,100.92,16849.0,96.5135,96.5709,96.5039,96.5709,16849.0
2017-10-27 13:30:00,100.89,100.93,100.86,100.89,9700.0,96.5422,96.5805,96.5135,96.5422,9700.0
2017-10-27 13:35:00,100.91,100.92,100.8,100.92,12539.0,96.5613,96.5709,96.4561,96.5709,12539.0
2017-10-27 13:40:00,100.91,100.99,100.91,100.99,2250.0,96.5613,96.6379,96.5613,96.6379,2250.0
2017-10-27 13:45:00,100.99,101.15,100.99,101.11,7649.0,96.6379,96.791,96.6379,96.7527,7649.0
2017-10-27 13:50:00,101.09,101.2,101.09,101.2,2819.0,96.7336,96.8388,96.7336,96.8388,2819.0
2017-10-27 13:55:00,101.2,101.3,101.15,101.27,19746.0,96.8388,96.9345,96.791,96.9058,19746.0
2017-10-27 14:00:00,101.29,101.36,101.25,101.36,5904.0,96.925,96.9919,96.8867,96.9919,5904.0
2017-10-27 14:05:00,101.36,101.36,101.16,101.2,4373.0,96.9919,96.9919,96.8006,96.8388,4373.0
2017-10-27 14:10:00,101.18,101.24,101.16,101.19,4955.0,96.8197,96.8771,96.8006,96.8293,4955.0
2017-10-27 14:15:00,101.19,101.28,101.19,101.28,3599.0,96.8293,96.9154,96.8293,96.9154,3599.0
2017-10-27 14:20:00,101.3,101.33,101.21,101.21,7086.0,96.9345,96.9632,96.8484,96.8484,7086.0
2017-10-27 14:25:00,101.23,101.26,101.19,101.19,5800.0,96.8675,96.8963,96.8293,96.8293,5800.0
2017-10-27 14:30:00,101.25,101.27,101.21,101.24,3607.0,96.8867,96.9058,96.8484,96.8771,3607.0
2017-10-27 14:35:00,101.2,101.22,101.1,101.13,4155.0,96.8388,96.858,96.7431,96.7719,4155.0
2017-10-27 14:40:00,101.08,101.2,101.07,101.19,6358.0,96.724,96.8388,96.7144,96.8293,6358.0
2017-10-27 14:45:00,101.15,101.18,101.13,101.14,3015.0,96.791,96.8197,96.7719,96.7814,3015.0
2017-10-27 14:50:00,101.13,101.14,101.04,101.04,5093.0,96.7719,96.7814,96.6857,96.6857,5093.0
2017-10-27 14:55:00,101.04,101.06,101.0,101.02,4898.0,96.6857,96.7049,96.6475,96.6666,4898.0
2017-10-27 15:00:00,101.06,101.16,101.03,101.16,5170.0,96.7049,96.8006,96.6762,96.8006,5170.0
2017-10-27 15:05:00,101.22,101.25,101.22,101.25,3373.0,96.858,96.8867,96.858,96.8867,3373.0
2017-10-27 15:10:00,101.26,101.29,101.25,101.28,4500.0,96.8963,96.925,96.8867,96.9154,4500.0
2017-10-27 15:15:00,101.29,101.49,101.27,101.37,9964.0,96.925,97.1163,96.9058,97.0015,9964.0
2017-10-27 15:20:00,101.35,101.39,101.31,101.32,2120.0,96.9824,97.0206,96.9441,96.9537,2120.0
2017-10-27 15:25:00,101.31,101.46,101.3,101.42,12250.0,96.9441,97.0876,96.9345,97.0494,12250.0
2017-10-27 15:30:00,101.42,101.42,101.28,101.34,12980.0,97.0494,97.0494,96.9154,96.9728,12980.0
2017-10-27 15:35:00,101.35,101.39,101.33,101.36,8473.0,96.9824,97.0206,96.9632,96.9919,8473.0
2017-10-27 15:40:00,101.34,101.38,101.34,101.36,14363.0,96.9728,97.0111,96.9728,96.9919,14363.0
2017-10-27 15:45:00,101.37,101.48,101.37,101.46,17524.0,97.0015,97.1068,97.0015,97.0876,17524.0
2017-10-27 15:50:00,101.47,101.55,101.47,101.53,31664.0,97.0972,97.1738,97.0972,97.1546,31664.0
2017-10-27 15:55:00,101.51,101.59,101.49,101.57,83295.0,97.1355,97.212,97.1163,97.1929,83295.0
2017-10-30 09:30:00,101.34,101.95,101.23,101.37,19604.0,96.9728,97.5565,96.8675,97.0015,19604.0
2017-10-30 09:35:00,101.17,101.29,101.08,101.12,1950.0,96.8101,96.925,96.724,96.7623,1950.0
2017-10-30 09:40:00,101.19,101.26,101.06,101.09,4858.0,96.8293,96.8963,96.7049,96.7336,4858.0
2017-10-30 09:45:00,101.15,101.34,101.14,101.23,4245.0,96.791,96.9728,96.7814,96.8675,4245.0
2017-10-30 09:50:00,101.01,101.22,101.01,101.22,1250.0,96.657,96.858,96.657,96.858,1250.0
2017-10-30 09:55:00,101.17,101.28,101.17,101.21,1210.0,96.8101,96.9154,96.8101,96.8484,1210.0
2017-10-30 10:00:00,101.19,101.21,101.06,101.14,2100.0,96.8293,96.8484,96.7049,96.7814,2100.0
2017-10-30 10:05:00,101.1,101.21,101.09,101.18,3345.0,96.7431,96.8484,96.7336,96.8197,3345.0
2017-10-30 10:10:00,101.21,101.3,101.13,101.13,3500.0,96.8484,96.9345,96.7719,96.7719,3500.0
2017-10-30 10:15:00,101.13,101.26,101.13,101.26,2794.0,96.7719,96.8963,96.7719,96.8963,2794.0
2017-10-30 10:20:00,101.31,101.42,101.27,101.41,9473.0,96.9441,97.0494,96.9058,97.0398,9473.0
2017-10-30 10:25:00,101.42,101.44,101.34,101.43,3009.0,97.0494,97.0685,96.9728,97.0589,3009.0
2017-10-30 10:30:00,101.4,101.51,101.35,101.5,8988.0,97.0302,97.1355,96.9824,97.1259,8988.0
2017-10-30 10:35:00,101.52,101.53,101.42,101.48,3621.0,97.145,97.1546,97.0494,97.1068,3621.0
2017-10-30 10:40:00,101.41,101.59,101.36,101.55,9417.0,97.0398,97.212,96.9919,97.1738,9417.0
2017-10-30 10:45:00,101.53,101.58,101.44,101.46,24094.0,97.1546,97.2025,97.0685,97.0876,24094.0
2017-10-30 10:50:00,101.52,101.61,101.51,101.56,6227.0,97.145,97.2312,97.1355,97.1833,6227.0
2017-10-30 10:55:00,101.53,101.74,101.53,101.73,10290.0,97.1546,97.3556,97.1546,97.346,10290.0
2017-10-30 11:00:00,101.74,101.83,101.73,101.79,16995.0,97.3556,97.4417,97.346,97.4034,16995.0
2017-10-30 11:05:00,101.79,101.79,101.67,101.68,4077.0,97.4034,97.4034,97.2886,97.2982,4077.0
2017-10-30 11:10:00,101.63,101.66,101.58,101.66,3500.0,97.2503,97.279,97.2025,97.279,3500.0
2017-10-30 11:15:00,101.7,101.72,101.56,101.56,2760.0,97.3173,97.3364,97.1833,97.1833,2760.0
2017-10-30 11:20:00,101.52,101.59,101.51,101.52,2319.0,97.145,97.212,97.1355,97.145,2319.0
2017-10-30 11:25:00,101.55,101.58,101.51,101.55,23463.0,97.1738,97.2025,97.1355,97.1738,23463.0
2017-10-30 11:30:00,101.55,101.63,101.47,101.54,7863.0,97.1738,97.2503,97.0972,97.1642,7863.0
2017-10-30 11:35:00,101.54,101.59,101.38,101.41,12434.0,97.1642,97.212,97.0111,97.0398,12434.0
2017-10-30 11:40:00,101.38,101.47,101.36,101.47,2800.0,97.0111,97.0972,96.9919,97.0972,2800.0
2017-10-30 11:45:00,101.51,101.51,101.48,101.49,700.0,97.1355,97.1355,97.1068,97.1163,700.0
2017-10-30 11:50:00,101.45,101.52,101.4,101.49,11138.0,97.0781,97.145,97.0302,97.1163,11138.0
2017-10-30 11:55:00,101.46,101.51,101.43,101.51,4585.0,97.0876,97.1355,97.0589,97.1355,4585.0
2017-10-30 12:00:00,101.48,101.56,101.46,101.47,4170.0,97.1068,97.1833,97.0876,97.0972,4170.0
2017-10-30 12:05:00,101.47,101.5,101.47,101.5,1700.0,97.0972,97.1259,97.0972,97.1259,1700.0
2017-10-30 12:10:00,101.47,101.51,101.46,101.51,9377.0,97.0972,97.1355,97.0876,97.1355,9377.0
2017-10-30 12:15:00,101.5,101.52,101.47,101.5,14285.0,97.1259,97.145,97.0972,97.1259,14285.0
2017-10-30 12:20:00,101.47,101.52,101.4,101.52,3616.0,97.0972,97.145,97.0302,97.145,3616.0
2017-10-30 12:25:00,101.5,101.51,101.48,101.49,4079.0,97.1259,97.1355,97.1068,97.1163,4079.0
2017-10-30 12:30:00,101.49,101.55,101.48,101.48,1709.0,97.1163,97.1738,97.1068,97.1068,1709.0
2017-10-30 12:35:00,101.48,101.51,101.48,101.49,2204.0,97.1068,97.1355,97.1068,97.1163,2204.0
2017-10-30 12:40:00,101.47,101.53,101.45,101.51,2850.0,97.0972,97.1546,97.0781,97.1355,2850.0
2017-10-30 12:45:00,101.49,101.55,101.49,101.5,2387.0,97.1163,97.1738,97.1163,97.1259,2387.0
2017-10-30 12:50:00,101.5,101.5,101.5,101.5,200.0,97.1259,97.1259,97.1259,97.1259,200.0
2017-10-30 12:55:00,101.5,101.55,101.49,101.54,1415.0,97.1259,97.1738,97.1163,97.1642,1415.0
2017-10-30 13:00:00,101.55,101.63,101.54,101.63,2500.0,97.1738,97.2503,97.1642,97.2503,2500.0
2017-10-30 13:05:00,101.64,101.67,101.62,101.65,2800.0,97.2599,97.2886,97.2407,97.2694,2800.0
2017-10-30 13:10:00,101.65,101.66,101.62,101.65,700.0,97.2694,97.279,97.2407,97.2694,700.0
2017-10-30 13:15:00,101.65,101.68,101.6,101.66,2769.0,97.2694,97.2982,97.2216,97.279,2769.0
2017-10-30 13:20:00,101.73,101.73,101.65,101.68,2172.0,97.346,97.346,97.2694,97.2982,2172.0
2017-10-30 13:25:00,101.69,101.69,101.64,101.68,1883.0,97.3077,97.3077,97.2599,97.2982,1883.0
2017-10-30 13:30:00,101.69,101.7,101.59,101.59,2000.0,97.3077,97.3173,97.212,97.212,2000.0
2017-10-30 13:35:00,101.59,101.67,101.54,101.67,3000.0,97.212,97.2886,97.1642,97.2886,3000.0
2017-10-30 13:40:00,101.68,101.68,101.54,101.54,1700.0,97.2982,97.2982,97.1642,97.1642,1700.0
2017-10-30 13:45:00,101.54,101.64,101.54,101.62,1869.0,97.1642,97.2599,97.1642,97.2407,1869.0
2017-10-30 13:50:00,101.64,101.69,101.61,101.69,6848.0,97.2599,97.3077,97.2312,97.3077,6848.0
2017-10-30 13:55:00,101.64,101.66,101.55,101.57,4071.0,97.2599,97.279,97.1738,97.1929,4071.0
2017-10-30 14:00:00,101.58,101.61,101.51,101.56,2044.0,97.2025,97.2312,97.1355,97.1833,2044.0
2017-10-30 14:05:00,101.58,101.67,101.57,101.67,4726.0,97.2025,97.2886,97.1929,97.2886,4726.0
2017-10-30 14:10:00,101.7,101.75,101.67,101.73,2779.0,97.3173,97.3651,97.2886,97.346,2779.0
2017-10-30 14:15:00,101.68,101.73,101.68,101.73,1568.0,97.2982,97.346,97.2982,97.346,1568.0
2017-10-30 14:20:00,101.74,101.74,101.67,101.73,2944.0,97.3556,97.3556,97.2886,97.346,2944.0
2017-10-30 14:25:00,101.71,101.76,101.7,101.73,8375.0,97.3269,97.3747,97.3173,97.346,8375.0
2017-10-30 14:30:00,101.71,101.75,101.69,101.75,10350.0,97.3269,97.3651,97.3077,97.3651,10350.0
2017-10-30 14:35:00,101.75,101.76,101.73,101.76,1800.0,97.3651,97.3747,97.346,97.3747,1800.0
2017-10-30 14:40:00,101.74,101.79,101.73,101.74,7764.0,97.3556,97.4034,97.346,97.3556,7764.0
2017-10-30 14:45:00,101.75,101.75,101.72,101.73,3945.0,97.3651,97.3651,97.3364,97.346,3945.0
2017-10-30 14:50:00,101.73,101.76,101.71,101.73,5692.0,97.346,97.3747,97.3269,97.346,5692.0
2017-10-30 14:55:00,101.72,101.78,101.7,101.78,2600.0,97.3364,97.3938,97.3173,97.3938,2600.0
2017-10-30 15:00:00,101.78,101.82,101.74,101.75,5203.0,97.3938,97.4321,97.3556,97.3651,5203.0
2017-10-30 15:05:00,101.74,101.78,101.72,101.78,7468.0,97.3556,97.3938,97.3364,97.3938,7468.0
2017-10-30 15:10:00,101.78,101.87,101.75,101.78,7900.0,97.3938,97.48,97.3651,97.3938,7900.0
2017-10-30 15:15:00,101.78,101.8,101.76,101.78,16517.0,97.3938,97.413,97.3747,97.3938,16517.0
2017-10-30 15:20:00,101.78,101.8,101.76,101.77,17035.0,97.3938,97.413,97.3747,97.3843,17035.0
2017-10-30 15:25:00,101.77,101.77,101.72,101.75,9830.0,97.3843,97.3843,97.3364,97.3651,9830.0
2017-10-30 15:30:00,101.75,101.82,101.75,101.81,13576.0,97.3651,97.4321,97.3651,97.4225,13576.0
2017-10-30 15:35:00,101.81,101.84,101.78,101.84,10324.0,97.4225,97.4513,97.3938,97.4513,10324.0
2017-10-30 15:40:00,101.84,101.91,101.84,101.9,18657.0,97.4513,97.5182,97.4513,97.5087,18657.0
2017-10-30 15:45:00,101.89,101.98,101.89,101.95,22072.0,97.4991,97.5852,97.4991,97.5565,22072.0
2017-10-30 15:50:00,101.96,101.99,101.94,101.94,22612.0,97.5661,97.5948,97.5469,97.5469,22612.0
2017-10-30 15:55:00,101.94,101.97,101.88,101.9,62601.0,97.5469,97.5757,97.4895,97.5087,62601.0
2017-10-31 09:30:00,102.01,102.45,102.01,102.04,17603.0,97.6139,98.035,97.6139,97.6426,17603.0
2017-10-31 09:35:00,102.18,102.41,102.15,102.24,3397.0,97.7766,97.9967,97.7479,97.834,3397.0
2017-10-31 09:40:00,102.36,102.4,102.07,102.09,13844.0,97.9488,97.9871,97.6713,97.6905,13844.0
2017-10-31 09:45:00,102.15,102.15,101.78,101.82,4640.0,97.7479,97.7479,97.3938,97.4321,4640.0
2017-10-31 09:50:00,101.77,101.77,101.47,101.47,2969.0,97.3843,97.3843,97.0972,97.0972,2969.0
2017-10-31 09:55:00,101.48,101.91,101.4,101.91,6336.0,97.1068,97.5182,97.0302,97.5182,6336.0
2017-10-31 10:00:00,101.93,102.12,101.88,101.93,18954.0,97.5374,97.7192,97.4895,97.5374,18954.0
2017-10-31 10:05:00,101.89,101.99,101.85,101.94,5638.0,97.4991,97.5948,97.4608,97.5469,5638.0
2017-10-31 10:10:00,102.0,102.16,101.94,101.94,8398.0,97.6044,97.7575,97.5469,97.5469,8398.0
2017-10-31 10:15:00,101.92,102.1,101.92,102.08,10616.0,97.5278,97.7001,97.5278,97.6809,10616.0
2017-10-31 10:20:00,102.08,102.11,102.03,102.05,2200.0,97.6809,97.7096,97.6331,97.6522,2200.0
2017-10-31 10:25:00,102.04,102.09,102.0,102.09,3000.0,97.6426,97.6905,97.6044,97.6905,3000.0
2017-10-31 10:30:00,102.08,102.23,102.07,102.18,24226.0,97.6809,97.8244,97.6713,97.7766,24226.0
2017-10-31 10:35:00,102.16,102.25,102.08,102.15,5731.0,97.7575,97.8436,97.6809,97.7479,5731.0
2017-10-31 10:40:00,102.14,102.24,102.13,102.2,2854.0,97.7383,97.834,97.7288,97.7957,2854.0
2017-10-31 10:45:00,102.22,102.23,102.18,102.23,4314.0,97.8149,97.8244,97.7766,97.8244,4314.0
2017-10-31 10:50:00,102.25,102.49,102.24,102.44,21803.0,97.8436,98.0732,97.834,98.0254,21803.0
2017-10-31 10:55:00,102.44,102.45,102.37,102.42,4730.0,98.0254,98.035,97.9584,98.0063,4730.0
2017-10-31 11:00:00,102.43,102.62,102.42,102.62,10453.0,98.0158,98.1976,98.0063,98.1976,10453.0
2017-10-31 11:05:00,102.59,102.62,102.57,102.61,3869.0,98.1689,98.1976,98.1498,98.1881,3869.0
2017-10-31 11:10:00,102.6,102.6,102.44,102.53,7700.0,98.1785,98.1785,98.0254,98.1115,7700.0
2017-10-31 11:15:00,102.53,102.59,102.39,102.44,2800.0,98.1115,98.1689,97.9776,98.0254,2800.0
2017-10-31 11:20:00,102.45,102.48,102.44,102.47,2485.0,98.035,98.0637,98.0254,98.0541,2485.0
2017-10-31 11:25:00,102.47,102.51,102.39,102.51,7852.0,98.0541,98.0924,97.9776,98.0924,7852.0
2017-10-31 11:30:00,102.45,102.58,102.45,102.58,2663.0,98.035,98.1594,98.035,98.1594,2663.0
2017-10-31 11:35:00,102.58,102.69,102.56,102.65,4167.0,98.1594,98.2646,98.1402,98.2263,4167.0
2017-10-31 11:40:00,102.69,102.69,102.59,102.62,7651.0,98.2646,98.2646,98.1689,98.1976,7651.0
2017-10-31 11:45:00,102.62,102.67,102.62,102.67,1830.0,98.1976,98.2455,98.1976,98.2455,1830.0
2017-10-31 11:50:00,102.67,102.67,102.6,102.62,3723.0,98.2455,98.2455,98.1785,98.1976,3723.0
2017-10-31 11:55:00,102.66,102.68,102.63,102.67,1700.0,98.2359,98.2551,98.2072,98.2455,1700.0
2017-10-31 12:00:00,102.68,102.71,102.67,102.69,3200.0,98.2551,98.2838,98.2455,98.2646,3200.0
2017-10-31 12:05:00,102.69,102.79,102.69,102.77,4120.0,98.2646,98.3603,98.2646,98.3412,4120.0
2017-10-31 12:10:00,102.75,102.93,102.75,102.93,23505.0,98.322,98.4943,98.322,98.4943,23505.0
2017-10-31 12:15:00,102.95,102.95,102.88,102.92,5713.0,98.5134,98.5134,98.4464,98.4847,5713.0
2017-10-31 12:20:00,102.93,103.02,102.91,103.02,14226.0,98.4943,98.5804,98.4751,98.5804,14226.0
2017-10-31 12:25:00,103.02,103.08,102.94,103.02,14463.0,98.5804,98.6378,98.5039,98.5804,14463.0
2017-10-31 12:30:00,103.01,103.13,102.97,103.1,9241.0,98.5708,98.6857,98.5326,98.657,9241.0
2017-10-31 12:35:00,103.1,103.28,103.02,103.02,20065.0,98.657,98.8292,98.5804,98.5804,20065.0
2017-10-31 12:40:00,103.0,103.06,102.95,103.03,3145.0,98.5613,98.6187,98.5134,98.59,3145.0
2017-10-31 12:45:00,103.09,103.1,103.0,103.04,6436.0,98.6474,98.657,98.5613,98.5995,6436.0
2017-10-31 12:50:00,103.03,103.15,103.03,103.09,91413.0,98.59,98.7048,98.59,98.6474,91413.0
2017-10-31 12:55:00,103.08,103.19,103.08,103.15,2786.0,98.6378,98.7431,98.6378,98.7048,2786.0
2017-10-31 13:00:00,103.18,103.4,103.18,103.22,16785.0,98.7335,98.944,98.7335,98.7718,16785.0
2017-10-31 13:05:00,103.19,103.19,103.11,103.16,3903.0,98.7431,98.7431,98.6665,98.7144,3903.0
2017-10-31 13:10:00,103.16,103.33,103.15,103.2,9058.0,98.7144,98.877,98.7048,98.7526,9058.0
2017-10-31 13:15:00,103.17,103.2,103.14,103.2,3216.0,98.7239,98.7526,98.6952,98.7526,3216.0
2017-10-31 13:20:00,103.16,103.21,103.15,103.2,3031.0,98.7144,98.7622,98.7048,98.7526,3031.0
2017-10-31 13:25:00,103.2,103.26,103.2,103.25,2275.0,98.7526,98.8101,98.7526,98.8005,2275.0
2017-10-31 13:30:00,103.25,103.26,103.17,103.2,4410.0,98.8005,98.8101,98.7239,98.7526,4410.0
2017-10-31 13:35:00,103.22,103.22,103.17,103.19,3927.0,98.7718,98.7718,98.7239,98.7431,3927.0
2017-10-31 13:40:00,103.15,103.2,103.14,103.19,3613.0,98.7048,98.7526,98.6952,98.7431,3613.0
2017-10-31 13:45:00,103.18,103.3,103.16,103.3,5200.0,98.7335,98.8483,98.7144,98.8483,5200.0
2017-10-31 13:50:00,103.31,103.38,103.31,103.34,7565.0,98.8579,98.9249,98.8579,98.8866,7565.0
2017-10-31 13:55:00,103.38,103.42,103.34,103.41,3931.0,98.9249,98.9632,98.8866,98.9536,3931.0
2017-10-31 14:00:00,103.42,103.52,103.4,103.52,4833.0,98.9632,99.0589,98.944,99.0589,4833.0
2017-10-31 14:05:00,103.49,103.52,103.45,103.5,5090.0,99.0301,99.0589,98.9919,99.0397,5090.0
2017-10-31 14:10:00,103.5,103.65,103.47,103.63,14297.0,99.0397,99.1833,99.011,99.1641,14297.0
2017-10-31 14:15:00,103.6,103.62,103.44,103.61,20185.0,99.1354,99.1545,98.9823,99.145,20185.0
2017-10-31 14:20:00,103.58,103.66,103.58,103.63,9293.0,99.1163,99.1928,99.1163,99.1641,9293.0
2017-10-31 14:25:00,103.63,103.74,103.53,103.53,15266.0,99.1641,99.2694,99.0684,99.0684,15266.0
2017-10-31 14:30:00,103.54,103.7,103.52,103.63,7951.0,99.078,99.2311,99.0589,99.1641,7951.0
2017-10-31 14:35:00,103.63,103.71,103.61,103.67,7014.0,99.1641,99.2407,99.145,99.2024,7014.0
2017-10-31 14:40:00,103.68,103.71,103.62,103.62,10354.0,99.212,99.2407,99.1545,99.1545,10354.0
2017-10-31 14:45:00,103.59,103.67,103.57,103.6,4811.0,99.1258,99.2024,99.1067,99.1354,4811.0
2017-10-31 14:50:00,103.61,103.63,103.54,103.58,6402.0,99.145,99.1641,99.078,99.1163,6402.0
2017-10-31 14:55:00,103.59,103.75,103.58,103.75,13052.0,99.1258,99.2789,99.1163,99.2789,13052.0
2017-10-31 15:00:00,103.75,103.82,103.68,103.72,16101.0,99.2789,99.3459,99.212,99.2502,16101.0
2017-10-31 15:05:00,103.73,103.94,103.69,103.79,26545.0,99.2598,99.4608,99.2215,99.3172,26545.0
2017-10-31 15:10:00,103.76,103.88,103.74,103.83,27115.0,99.2885,99.4033,99.2694,99.3555,27115.0
2017-10-31 15:15:00,103.81,103.83,103.75,103.8,17228.0,99.3364,99.3555,99.2789,99.3268,17228.0
2017-10-31 15:20:00,103.77,103.85,103.74,103.83,12400.0,99.2981,99.3746,99.2694,99.3555,12400.0
2017-10-31 15:25:00,103.81,103.92,103.81,103.89,23930.0,99.3364,99.4416,99.3364,99.4129,23930.0
2017-10-31 15:30:00,103.89,103.93,103.86,103.89,30486.0,99.4129,99.4512,99.3842,99.4129,30486.0
2017-10-31 15:35:00,103.89,104.0,103.88,103.88,31514.0,99.4129,99.5182,99.4033,99.4033,31514.0
2017-10-31 15:40:00,103.88,103.93,103.86,103.9,33314.0,99.4033,99.4512,99.3842,99.4225,33314.0
2017-10-31 15:45:00,103.89,103.98,103.86,103.94,54644.0,99.4129,99.499,99.3842,99.4608,54644.0
2017-10-31 15:50:00,103.93,103.94,103.88,103.89,57159.0,99.4512,99.4608,99.4033,99.4129,57159.0
2017-10-31 15:55:00,103.91,103.99,103.88,103.94,153235.0,99.4321,99.5086,99.4033,99.4608,153235.0
2017-11-01 09:30:00,104.39,104.47,104.13,104.47,8109.0,99.8914,99.9679,99.6426,99.9679,8109.0
2017-11-01 09:35:00,104.38,104.4,104.14,104.19,2700.0,99.8818,99.9009,99.6521,99.7,2700.0
2017-11-01 09:40:00,104.19,104.21,103.88,103.88,15169.0,99.7,99.7191,99.4033,99.4033,15169.0
2017-11-01 09:45:00,103.86,103.93,103.68,103.72,11163.0,99.3842,99.4512,99.212,99.2502,11163.0
2017-11-01 09:50:00,103.72,103.78,103.24,103.24,17213.0,99.2502,99.3077,98.7909,98.7909,17213.0
2017-11-01 09:55:00,103.35,103.53,103.29,103.46,14430.0,98.8962,99.0684,98.8388,99.0014,14430.0
2017-11-01 10:00:00,103.61,103.68,103.39,103.64,10086.0,99.145,99.212,98.9345,99.1737,10086.0
2017-11-01 10:05:00,103.69,103.8,103.48,103.63,13950.0,99.2215,99.3268,99.0206,99.1641,13950.0
2017-11-01 10:10:00,103.63,103.67,103.45,103.52,19925.0,99.1641,99.2024,98.9919,99.0589,19925.0
2017-11-01 10:15:00,103.56,103.57,103.15,103.35,13900.0,99.0971,99.1067,98.7048,98.8962,13900.0
2017-11-01 10:20:00,103.28,103.32,103.19,103.25,5708.0,98.8292,98.8675,98.7431,98.8005,5708.0
2017-11-01 10:25:00,103.24,103.26,103.04,103.14,7111.0,98.7909,98.8101,98.5995,98.6952,7111.0
2017-11-01 10:30:00,103.18,103.35,103.13,103.18,13254.0,98.7335,98.8962,98.6857,98.7335,13254.0
2017-11-01 10:35:00,103.18,103.25,103.11,103.25,18739.0,98.7335,98.8005,98.6665,98.8005,18739.0
2017-11-01 10:40:00,103.29,103.33,103.2,103.22,10061.0,98.8388,98.877,98.7526,98.7718,10061.0
2017-11-01 10:45:00,103.2,103.23,103.16,103.19,7626.0,98.7526,98.7814,98.7144,98.7431,7626.0
2017-11-01 10:50:00,103.23,103.23,103.06,103.11,12050.0,98.7814,98.7814,98.6187,98.6665,12050.0
2017-11-01 10:55:00,103.16,103.18,103.05,103.06,5435.0,98.7144,98.7335,98.6091,98.6187,5435.0
2017-11-01 11:00:00,103.03,103.11,103.03,103.04,2797.0,98.59,98.6665,98.59,98.5995,2797.0
2017-11-01 11:05:00,103.06,103.08,103.02,103.08,1200.0,98.6187,98.6378,98.5804,98.6378,1200.0
2017-11-01 11:10:00,103.04,103.04,102.93,102.99,12465.0,98.5995,98.5995,98.4943,98.5517,12465.0
2017-11-01 11:15:00,102.98,103.01,102.94,103.01,4701.0,98.5421,98.5708,98.5039,98.5708,4701.0
2017-11-01 11:20:00,103.0,103.06,102.93,103.05,5940.0,98.5613,98.6187,98.4943,98.6091,5940.0
2017-11-01 11:25:00,103.05,103.24,103.02,103.17,6619.0,98.6091,98.7909,98.5804,98.7239,6619.0
2017-11-01 11:30:00,103.2,103.26,103.09,103.09,4068.0,98.7526,98.8101,98.6474,98.6474,4068.0
2017-11-01 11:35:00,103.0,103.01,102.87,102.98,4800.0,98.5613,98.5708,98.4369,98.5421,4800.0
2017-11-01 11:40:00,103.04,103.05,102.99,103.03,2609.0,98.5995,98.6091,98.5517,98.59,2609.0
2017-11-01 11:45:00,103.01,103.06,102.96,103.06,3119.0,98.5708,98.6187,98.523,98.6187,3119.0
2017-11-01 11:50:00,103.1,103.18,102.97,102.97,3500.0,98.657,98.7335,98.5326,98.5326,3500.0
2017-11-01 11:55:00,102.97,103.08,102.94,103.06,6115.0,98.5326,98.6378,98.5039,98.6187,6115.0
2017-11-01 12:00:00,103.02,103.04,102.96,103.04,2983.0,98.5804,98.5995,98.523,98.5995,2983.0
2017-11-01 12:05:00,103.04,103.14,103.02,103.02,9938.0,98.5995,98.6952,98.5804,98.5804,9938.0
2017-11-01 12:10:00,103.02,103.04,102.97,102.97,1607.0,98.5804,98.5995,98.5326,98.5326,1607.0
2017-11-01 12:15:00,102.97,103.16,102.96,103.16,4151.0,98.5326,98.7144,98.523,98.7144,4151.0
2017-11-01 12:20:00,103.16,103.48,103.08,103.24,7890.0,98.7144,99.0206,98.6378,98.7909,7890.0
2017-11-01 12:25:00,103.25,103.29,103.12,103.12,10748.0,98.8005,98.8388,98.6761,98.6761,10748.0
2017-11-01 12:30:00,103.13,103.13,103.01,103.03,3479.0,98.6857,98.6857,98.5708,98.59,3479.0
2017-11-01 12:35:00,103.03,103.03,102.97,102.99,1800.0,98.59,98.59,98.5326,98.5517,1800.0
2017-11-01 12:40:00,102.99,102.99,102.93,102.95,6940.0,98.5517,98.5517,98.4943,98.5134,6940.0
2017-11-01 12:45:00,102.93,103.01,102.93,103.01,18664.0,98.4943,98.5708,98.4943,98.5708,18664.0
2017-11-01 12:50:00,102.98,103.03,102.97,102.97,2800.0,98.5421,98.59,98.5326,98.5326,2800.0
2017-11-01 12:55:00,103.0,103.02,102.94,102.95,5519.0,98.5613,98.5804,98.5039,98.5134,5519.0
2017-11-01 13:00:00,102.96,102.96,102.92,102.96,3301.0,98.523,98.523,98.4847,98.523,3301.0
2017-11-01 13:05:00,102.96,102.96,102.73,102.76,15395.0,98.523,98.523,98.3029,98.3316,15395.0
2017-11-01 13:10:00,102.69,102.77,102.66,102.66,4962.0,98.2646,98.3412,98.2359,98.2359,4962.0
2017-11-01 13:15:00,102.68,102.68,102.59,102.59,2674.0,98.2551,98.2551,98.1689,98.1689,2674.0
2017-11-01 13:20:00,102.54,102.63,102.48,102.63,3300.0,98.1211,98.2072,98.0637,98.2072,3300.0
2017-11-01 13:25:00,102.64,102.65,102.56,102.6,8335.0,98.2168,98.2263,98.1402,98.1785,8335.0
2017-11-01 13:30:00,102.61,102.64,102.61,102.63,900.0,98.1881,98.2168,98.1881,98.2072,900.0
2017-11-01 13:35:00,102.65,102.65,102.58,102.61,3600.0,98.2263,98.2263,98.1594,98.1881,3600.0
2017-11-01 13:40:00,102.64,102.64,102.6,102.63,2500.0,98.2168,98.2168,98.1785,98.2072,2500.0
2017-11-01 13:45:00,102.64,102.68,102.62,102.68,3249.0,98.2168,98.2551,98.1976,98.2551,3249.0
2017-11-01 13:50:00,102.63,102.64,102.56,102.58,2900.0,98.2072,98.2168,98.1402,98.1594,2900.0
2017-11-01 13:55:00,102.59,102.69,102.59,102.67,3800.0,98.1689,98.2646,98.1689,98.2455,3800.0
2017-11-01 14:00:00,102.67,102.67,102.55,102.6,10269.0,98.2455,98.2455,98.1307,98.1785,10269.0
2017-11-01 14:05:00,102.58,102.6,102.27,102.29,15436.0,98.1594,98.1785,97.8627,97.8819,15436.0
2017-11-01 14:10:00,102.29,102.47,102.29,102.45,10744.0,97.8819,98.0541,97.8819,98.035,10744.0
2017-11-01 14:15:00,102.44,102.44,102.32,102.39,8499.0,98.0254,98.0254,97.9106,97.9776,8499.0
2017-11-01 14:20:00,102.37,102.39,102.3,102.33,6110.0,97.9584,97.9776,97.8914,97.9201,6110.0
2017-11-01 14:25:00,102.37,102.37,102.19,102.19,6445.0,97.9584,97.9584,97.7862,97.7862,6445.0
2017-11-01 14:30:00,102.22,102.31,102.22,102.26,8233.0,97.8149,97.901,97.8149,97.8532,8233.0
2017-11-01 14:35:00,102.27,102.59,102.25,102.47,11422.0,97.8627,98.1689,97.8436,98.0541,11422.0
2017-11-01 14:40:00,102.45,102.49,102.37,102.46,4312.0,98.035,98.0732,97.9584,98.0445,4312.0
2017-11-01 14:45:00,102.46,102.48,102.39,102.43,5079.0,98.0445,98.0637,97.9776,98.0158,5079.0
2017-11-01 14:50:00,102.43,102.45,102.26,102.27,8829.0,98.0158,98.035,97.8532,97.8627,8829.0
2017-11-01 14:55:00,102.3,102.33,102.24,102.27,7822.0,97.8914,97.9201,97.834,97.8627,7822.0
2017-11-01 15:00:00,102.29,102.29,102.18,102.22,9146.0,97.8819,97.8819,97.7766,97.8149,9146.0
2017-11-01 15:05:00,102.23,102.34,102.22,102.33,28108.0,97.8244,97.9297,97.8149,97.9201,28108.0
2017-11-01 15:10:00,102.3,102.3,102.13,102.16,13644.0,97.8914,97.8914,97.7288,97.7575,13644.0
2017-11-01 15:15:00,102.2,102.23,102.16,102.21,9195.0,97.7957,97.8244,97.7575,97.8053,9195.0
2017-11-01 15:20:00,102.19,102.23,102.18,102.22,7687.0,97.7862,97.8244,97.7766,97.8149,7687.0
2017-11-01 15:25:00,102.23,102.23,102.16,102.2,10626.0,97.8244,97.8244,97.7575,97.7957,10626.0
2017-11-01 15:30:00,102.21,102.42,102.21,102.42,16661.0,97.8053,98.0063,97.8053,98.0063,16661.0
2017-11-01 15:35:00,102.42,102.48,102.38,102.38,23010.0,98.0063,98.0637,97.968,97.968,23010.0
2017-11-01 15:40:00,102.38,102.52,102.37,102.51,31576.0,97.968,98.102,97.9584,98.0924,31576.0
2017-11-01 15:45:00,102.51,102.55,102.4,102.43,40630.0,98.0924,98.1307,97.9871,98.0158,40630.0
2017-11-01 15:50:00,102.44,102.82,102.44,102.76,75997.0,98.0254,98.389,98.0254,98.3316,75997.0
2017-11-01 15:55:00,102.75,102.78,102.49,102.54,70887.0,98.322,98.3507,98.0732,98.1211,70887.0
2017-11-02 09:30:00,102.5,102.5,102.01,102.01,8435.0,98.0828,98.0828,97.6139,97.6139,8435.0
2017-11-02 09:35:00,101.96,102.48,101.96,102.28,8514.0,97.5661,98.0637,97.5661,97.8723,8514.0
2017-11-02 09:40:00,102.36,102.59,102.36,102.56,9100.0,97.9488,98.1689,97.9488,98.1402,9100.0
2017-11-02 09:45:00,102.52,102.85,102.52,102.76,3400.0,98.102,98.4177,98.102,98.3316,3400.0
2017-11-02 09:50:00,102.77,102.78,102.44,102.46,13200.0,98.3412,98.3507,98.0254,98.0445,13200.0
2017-11-02 09:55:00,102.52,102.52,102.3,102.43,2600.0,98.102,98.102,97.8914,98.0158,2600.0
2017-11-02 10:00:00,102.49,102.49,102.13,102.19,9090.0,98.0732,98.0732,97.7288,97.7862,9090.0
2017-11-02 10:05:00,102.17,102.17,101.79,101.81,5420.0,97.767,97.767,97.4034,97.4225,5420.0
2017-11-02 10:10:00,101.86,102.08,101.84,101.93,6061.0,97.4704,97.6809,97.4513,97.5374,6061.0
2017-11-02 10:15:00,102.02,102.07,101.71,101.74,1900.0,97.6235,97.6713,97.3269,97.3556,1900.0
2017-11-02 10:20:00,101.76,101.98,101.72,101.96,5050.0,97.3747,97.5852,97.3364,97.5661,5050.0
2017-11-02 10:25:00,101.97,101.99,101.89,101.9,4072.0,97.5757,97.5948,97.4991,97.5087,4072.0
2017-11-02 10:30:00,101.94,102.01,101.83,101.83,3881.0,97.5469,97.6139,97.4417,97.4417,3881.0
2017-11-02 10:35:00,101.82,101.86,101.82,101.82,3000.0,97.4321,97.4704,97.4321,97.4321,3000.0
2017-11-02 10:40:00,101.86,102.19,101.86,102.07,8200.0,97.4704,97.7862,97.4704,97.6713,8200.0
2017-11-02 10:45:00,102.03,102.07,101.98,102.07,3664.0,97.6331,97.6713,97.5852,97.6713,3664.0
2017-11-02 10:50:00,102.03,102.07,101.89,101.9,7194.0,97.6331,97.6713,97.4991,97.5087,7194.0
2017-11-02 10:55:00,101.88,102.1,101.88,102.0,7725.0,97.4895,97.7001,97.4895,97.6044,7725.0
2017-11-02 11:00:00,102.03,102.31,102.02,102.3,5188.0,97.6331,97.901,97.6235,97.8914,5188.0
2017-11-02 11:05:00,102.27,102.41,102.24,102.34,6300.0,97.8627,97.9967,97.834,97.9297,6300.0
2017-11-02 11:10:00,102.34,102.46,102.3,102.36,4700.0,97.9297,98.0445,97.8914,97.9488,4700.0
2017-11-02 11:15:00,102.34,102.34,102.14,102.19,6300.0,97.9297,97.9297,97.7383,97.7862,6300.0
2017-11-02 11:20:00,102.18,102.39,102.16,102.39,6882.0,97.7766,97.9776,97.7575,97.9776,6882.0
2017-11-02 11:25:00,102.34,102.4,102.12,102.12,8908.0,97.9297,97.9871,97.7192,97.7192,8908.0
2017-11-02 11:30:00,102.07,102.14,102.03,102.07,3600.0,97.6713,97.7383,97.6331,97.6713,3600.0
2017-11-02 11:35:00,102.11,102.11,101.93,101.99,2313.0,97.7096,97.7096,97.5374,97.5948,2313.0
2017-11-02 11:40:00,101.99,102.09,101.95,102.0,2350.0,97.5948,97.6905,97.5565,97.6044,2350.0
2017-11-02 11:45:00,101.97,102.46,101.95,102.38,12641.0,97.5757,98.0445,97.5565,97.968,12641.0
2017-11-02 11:50:00,102.37,102.45,102.37,102.41,3700.0,97.9584,98.035,97.9584,97.9967,3700.0
2017-11-02 11:55:00,102.37,102.43,102.36,102.41,3900.0,97.9584,98.0158,97.9488,97.9967,3900.0
2017-11-02 12:00:00,102.4,102.49,102.4,102.49,3704.0,97.9871,98.0732,97.9871,98.0732,3704.0
2017-11-02 12:05:00,102.47,102.6,102.47,102.55,3431.0,98.0541,98.1785,98.0541,98.1307,3431.0
2017-11-02 12:10:00,102.52,102.55,102.42,102.51,4700.0,98.102,98.1307,98.0063,98.0924,4700.0
2017-11-02 12:15:00,102.52,102.52,102.41,102.46,8312.0,98.102,98.102,97.9967,98.0445,8312.0
2017-11-02 12:20:00,102.43,102.47,102.41,102.47,1815.0,98.0158,98.0541,97.9967,98.0541,1815.0
2017-11-02 12:25:00,102.44,102.59,102.43,102.53,5107.0,98.0254,98.1689,98.0158,98.1115,5107.0
2017-11-02 12:30:00,102.53,102.56,102.48,102.53,3789.0,98.1115,98.1402,98.0637,98.1115,3789.0
2017-11-02 12:35:00,102.47,102.52,102.4,102.4,1000.0,98.0541,98.102,97.9871,97.9871,1000.0
2017-11-02 12:40:00,102.43,102.44,102.34,102.34,2530.0,98.0158,98.0254,97.9297,97.9297,2530.0
2017-11-02 12:45:00,102.34,102.45,102.32,102.45,2500.0,97.9297,98.035,97.9106,98.035,2500.0
2017-11-02 12:50:00,102.48,102.56,102.46,102.55,2846.0,98.0637,98.1402,98.0445,98.1307,2846.0
2017-11-02 12:55:00,102.6,102.61,102.54,102.61,2534.0,98.1785,98.1881,98.1211,98.1881,2534.0
2017-11-02 13:00:00,102.61,102.68,102.6,102.68,3653.0,98.1881,98.2551,98.1785,98.2551,3653.0
2017-11-02 13:05:00,102.7,102.72,102.63,102.68,1500.0,98.2742,98.2933,98.2072,98.2551,1500.0
2017-11-02 13:10:00,102.72,102.72,102.64,102.65,2034.0,98.2933,98.2933,98.2168,98.2263,2034.0
2017-11-02 13:15:00,102.7,102.72,102.65,102.65,4400.0,98.2742,98.2933,98.2263,98.2263,4400.0
2017-11-02 13:20:00,102.61,102.66,102.58,102.58,2350.0,98.1881,98.2359,98.1594,98.1594,2350.0
2017-11-02 13:25:00,102.58,102.59,102.51,102.59,1100.0,98.1594,98.1689,98.0924,98.1689,1100.0
2017-11-02 13:30:00,102.56,102.67,102.52,102.67,3760.0,98.1402,98.2455,98.102,98.2455,3760.0
2017-11-02 13:35:00,102.65,102.69,102.6,102.62,3300.0,98.2263,98.2646,98.1785,98.1976,3300.0
2017-11-02 13:40:00,102.66,102.7,102.59,102.69,1800.0,98.2359,98.2742,98.1689,98.2646,1800.0
2017-11-02 13:45:00,102.71,102.71,102.67,102.67,2030.0,98.2838,98.2838,98.2455,98.2455,2030.0
2017-11-02 13:50:00,102.68,102.68,102.54,102.54,3598.0,98.2551,98.2551,98.1211,98.1211,3598.0
2017-11-02 13:55:00,102.59,102.68,102.47,102.61,40074.0,98.1689,98.2551,98.0541,98.1881,40074.0
2017-11-02 14:00:00,102.63,102.76,102.57,102.76,14745.0,98.2072,98.3316,98.1498,98.3316,14745.0
2017-11-02 14:05:00,102.73,102.74,102.66,102.72,3929.0,98.3029,98.3125,98.2359,98.2933,3929.0
2017-11-02 14:10:00,102.74,102.77,102.68,102.77,3825.0,98.3125,98.3412,98.2551,98.3412,3825.0
2017-11-02 14:15:00,102.77,102.84,102.67,102.73,9722.0,98.3412,98.4082,98.2455,98.3029,9722.0
2017-11-02 14:20:00,102.71,102.73,102.63,102.65,27235.0,98.2838,98.3029,98.2072,98.2263,27235.0
2017-11-02 14:25:00,102.63,102.78,102.6,102.77,4270.0,98.2072,98.3507,98.1785,98.3412,4270.0
2017-11-02 14:30:00,102.76,102.82,102.72,102.73,4301.0,98.3316,98.389,98.2933,98.3029,4301.0
2017-11-02 14:35:00,102.71,102.74,102.68,102.71,2100.0,98.2838,98.3125,98.2551,98.2838,2100.0
2017-11-02 14:40:00,102.7,102.7,102.58,102.59,4620.0,98.2742,98.2742,98.1594,98.1689,4620.0
2017-11-02 14:45:00,102.53,102.6,102.44,102.44,7265.0,98.1115,98.1785,98.0254,98.0254,7265.0
2017-11-02 14:50:00,102.46,102.66,102.43,102.54,10315.0,98.0445,98.2359,98.0158,98.1211,10315.0
2017-11-02 14:55:00,102.52,102.52,102.44,102.47,3100.0,98.102,98.102,98.0254,98.0541,3100.0
2017-11-02 15:00:00,102.46,102.52,102.46,102.52,2515.0,98.0445,98.102,98.0445,98.102,2515.0
2017-11-02 15:05:00,102.51,102.52,102.42,102.45,6520.0,98.0924,98.102,98.0063,98.035,6520.0
2017-11-02 15:10:00,102.44,102.56,102.43,102.53,7132.0,98.0254,98.1402,98.0158,98.1115,7132.0
2017-11-02 15:15:00,102.52,102.54,102.44,102.49,6700.0,98.102,98.1211,98.0254,98.0732,6700.0
2017-11-02 15:20:00,102.51,102.53,102.45,102.47,7154.0,98.0924,98.1115,98.035,98.0541,7154.0
2017-11-02 15:25:00,102.5,102.51,102.45,102.51,5400.0,98.0828,98.0924,98.035,98.0924,5400.0
2017-11-02 15:30:00,102.52,102.61,102.51,102.6,7017.0,98.102,98.1881,98.0924,98.1785,7017.0
2017-11-02 15:35:00,102.62,102.68,102.61,102.61,16335.0,98.1976,98.2551,98.1881,98.1881,16335.0
2017-11-02 15:40:00,102.63,102.75,102.62,102.69,8948.0,98.2072,98.322,98.1976,98.2646,8948.0
2017-11-02 15:45:00,102.7,102.85,102.7,102.8,22829.0,98.2742,98.4177,98.2742,98.3699,22829.0
2017-11-02 15:50:00,102.79,102.83,102.79,102.81,17072.0,98.3603,98.3986,98.3603,98.3795,17072.0
2017-11-02 15:55:00,102.81,102.83,102.72,102.81,31264.0,98.3795,98.3986,98.2933,98.3795,31264.0
2017-11-03 09:30:00,103.63,103.83,103.21,103.28,30540.0,99.1641,99.3555,98.7622,98.8292,30540.0
2017-11-03 09:35:00,103.36,103.43,103.09,103.22,5864.0,98.9058,98.9727,98.6474,98.7718,5864.0
2017-11-03 09:40:00,103.19,103.41,103.06,103.41,4277.0,98.7431,98.9536,98.6187,98.9536,4277.0
2017-11-03 09:45:00,103.34,103.35,103.03,103.05,22005.0,98.8866,98.8962,98.59,98.6091,22005.0
2017-11-03 09:50:00,103.07,103.76,103.07,103.6,23175.0,98.6282,99.2885,98.6282,99.1354,23175.0
2017-11-03 09:55:00,103.56,103.61,103.4,103.48,21056.0,99.0971,99.145,98.944,99.0206,21056.0
2017-11-03 10:00:00,103.41,103.6,103.37,103.57,21013.0,98.9536,99.1354,98.9153,99.1067,21013.0
2017-11-03 10:05:00,103.57,103.98,103.57,103.87,17349.0,99.1067,99.499,99.1067,99.3938,17349.0
2017-11-03 10:10:00,103.91,103.99,103.79,103.88,16820.0,99.4321,99.5086,99.3172,99.4033,16820.0
2017-11-03 10:15:00,103.84,103.85,103.5,103.54,10701.0,99.3651,99.3746,99.0397,99.078,10701.0
2017-11-03 10:20:00,103.56,103.95,103.56,103.82,9769.0,99.0971,99.4703,99.0971,99.3459,9769.0
2017-11-03 10:25:00,103.81,103.85,103.75,103.79,4694.0,99.3364,99.3746,99.2789,99.3172,4694.0
2017-11-03 10:30:00,103.76,103.91,103.76,103.83,6837.0,99.2885,99.4321,99.2885,99.3555,6837.0
2017-11-03 10:35:00,103.82,103.83,103.72,103.79,5190.0,99.3459,99.3555,99.2502,99.3172,5190.0
2017-11-03 10:40:00,103.82,103.85,103.57,103.57,23911.0,99.3459,99.3746,99.1067,99.1067,23911.0
2017-11-03 10:45:00,103.6,103.6,103.36,103.46,7849.0,99.1354,99.1354,98.9058,99.0014,7849.0
2017-11-03 10:50:00,103.41,103.46,103.33,103.33,4100.0,98.9536,99.0014,98.877,98.877,4100.0
2017-11-03 10:55:00,103.38,103.48,103.32,103.48,7427.0,98.9249,99.0206,98.8675,99.0206,7427.0
2017-11-03 11:00:00,103.48,103.48,103.25,103.25,5250.0,99.0206,99.0206,98.8005,98.8005,5250.0
2017-11-03 11:05:00,103.25,103.26,103.08,103.24,10622.0,98.8005,98.8101,98.6378,98.7909,10622.0
2017-11-03 11:10:00,103.25,103.41,103.24,103.34,3118.0,98.8005,98.9536,98.7909,98.8866,3118.0
2017-11-03 11:15:00,103.34,103.44,103.33,103.38,8533.0,98.8866,98.9823,98.877,98.9249,8533.0
2017-11-03 11:20:00,103.36,103.38,103.27,103.28,12432.0,98.9058,98.9249,98.8196,98.8292,12432.0
2017-11-03 11:25:00,103.29,103.51,103.29,103.48,19121.0,98.8388,99.0493,98.8388,99.0206,19121.0
2017-11-03 11:30:00,103.45,103.47,103.37,103.37,2342.0,98.9919,99.011,98.9153,98.9153,2342.0
2017-11-03 11:35:00,103.34,103.62,103.31,103.6,12243.0,98.8866,99.1545,98.8579,99.1354,12243.0
2017-11-03 11:40:00,103.63,103.81,103.58,103.78,5276.0,99.1641,99.3364,99.1163,99.3077,5276.0
2017-11-03 11:45:00,103.78,103.96,103.77,103.94,13877.0,99.3077,99.4799,99.2981,99.4608,13877.0
2017-11-03 11:50:00,103.93,103.94,103.76,103.85,8200.0,99.4512,99.4608,99.2885,99.3746,8200.0
2017-11-03 11:55:00,103.84,104.01,103.84,103.96,56594.0,99.3651,99.5277,99.3651,99.4799,56594.0
2017-11-03 12:00:00,104.02,104.07,103.95,104.04,2877.0,99.5373,99.5852,99.4703,99.5564,2877.0
2017-11-03 12:05:00,104.05,104.05,103.79,103.8,8850.0,99.566,99.566,99.3172,99.3268,8850.0
2017-11-03 12:10:00,103.78,103.86,103.78,103.86,2139.0,99.3077,99.3842,99.3077,99.3842,2139.0
2017-11-03 12:15:00,103.91,103.91,103.72,103.72,3787.0,99.4321,99.4321,99.2502,99.2502,3787.0
2017-11-03 12:20:00,103.72,103.76,103.63,103.69,6385.0,99.2502,99.2885,99.1641,99.2215,6385.0
2017-11-03 12:25:00,103.64,103.67,103.54,103.65,4346.0,99.1737,99.2024,99.078,99.1833,4346.0
2017-11-03 12:30:00,103.62,103.73,103.62,103.69,3520.0,99.1545,99.2598,99.1545,99.2215,3520.0
2017-11-03 12:35:00,103.71,103.88,103.71,103.82,4595.0,99.2407,99.4033,99.2407,99.3459,4595.0
2017-11-03 12:40:00,103.84,103.88,103.76,103.81,2600.0,99.3651,99.4033,99.2885,99.3364,2600.0
2017-11-03 12:45:00,103.79,103.89,103.77,103.86,2984.0,99.3172,99.4129,99.2981,99.3842,2984.0
2017-11-03 12:50:00,103.87,103.9,103.81,103.84,2753.0,99.3938,99.4225,99.3364,99.3651,2753.0
2017-11-03 12:55:00,103.86,103.89,103.81,103.88,1900.0,99.3842,99.4129,99.3364,99.4033,1900.0
2017-11-03 13:00:00,103.91,103.95,103.88,103.89,4428.0,99.4321,99.4703,99.4033,99.4129,4428.0
2017-11-03 13:05:00,103.89,103.92,103.87,103.87,8175.0,99.4129,99.4416,99.3938,99.3938,8175.0
2017-11-03 13:10:00,103.88,103.91,103.81,103.81,7165.0,99.4033,99.4321,99.3364,99.3364,7165.0
2017-11-03 13:15:00,103.83,103.83,103.74,103.74,2142.0,99.3555,99.3555,99.2694,99.2694,2142.0
2017-11-03 13:20:00,103.72,103.82,103.72,103.82,1601.0,99.2502,99.3459,99.2502,99.3459,1601.0
2017-11-03 13:25:00,103.82,103.82,103.77,103.77,1350.0,99.3459,99.3459,99.2981,99.2981,1350.0
2017-11-03 13:30:00,103.76,103.79,103.73,103.74,1933.0,99.2885,99.3172,99.2598,99.2694,1933.0
2017-11-03 13:35:00,103.72,103.74,103.71,103.72,4959.0,99.2502,99.2694,99.2407,99.2502,4959.0
2017-11-03 13:40:00,103.75,103.75,103.64,103.65,3440.0,99.2789,99.2789,99.1737,99.1833,3440.0
2017-11-03 13:45:00,103.68,103.68,103.58,103.62,5193.0,99.212,99.212,99.1163,99.1545,5193.0
2017-11-03 13:50:00,103.63,103.76,103.63,103.74,3713.0,99.1641,99.2885,99.1641,99.2694,3713.0
2017-11-03 13:55:00,103.76,103.77,103.74,103.74,7225.0,99.2885,99.2981,99.2694,99.2694,7225.0
2017-11-03 14:00:00,103.76,103.8,103.73,103.79,5474.0,99.2885,99.3268,99.2598,99.3172,5474.0
2017-11-03 14:05:00,103.78,103.79,103.75,103.75,3200.0,99.3077,99.3172,99.2789,99.2789,3200.0
2017-11-03 14:10:00,103.78,103.82,103.75,103.81,2099.0,99.3077,99.3459,99.2789,99.3364,2099.0
2017-11-03 14:15:00,103.84,103.87,103.81,103.85,3471.0,99.3651,99.3938,99.3364,99.3746,3471.0
2017-11-03 14:20:00,103.84,103.9,103.83,103.83,1605.0,99.3651,99.4225,99.3555,99.3555,1605.0
2017-11-03 14:25:00,103.81,103.87,103.8,103.8,5640.0,99.3364,99.3938,99.3268,99.3268,5640.0
2017-11-03 14:30:00,103.82,103.84,103.8,103.81,5000.0,99.3459,99.3651,99.3268,99.3364,5000.0
2017-11-03 14:35:00,103.8,103.8,103.73,103.75,6400.0,99.3268,99.3268,99.2598,99.2789,6400.0
2017-11-03 14:40:00,103.75,103.75,103.73,103.74,2405.0,99.2789,99.2789,99.2598,99.2694,2405.0
2017-11-03 14:45:00,103.72,103.74,103.66,103.66,2500.0,99.2502,99.2694,99.1928,99.1928,2500.0
2017-11-03 14:50:00,103.69,103.73,103.68,103.73,4119.0,99.2215,99.2598,99.212,99.2598,4119.0
2017-11-03 14:55:00,103.72,103.74,103.7,103.7,2888.0,99.2502,99.2694,99.2311,99.2311,2888.0
2017-11-03 15:00:00,103.7,103.75,103.68,103.75,3749.0,99.2311,99.2789,99.212,99.2789,3749.0
2017-11-03 15:05:00,103.74,103.74,103.7,103.7,4299.0,99.2694,99.2694,99.2311,99.2311,4299.0
2017-11-03 15:10:00,103.71,103.73,103.61,103.61,9074.0,99.2407,99.2598,99.145,99.145,9074.0
2017-11-03 15:15:00,103.6,103.62,103.55,103.55,7143.0,99.1354,99.1545,99.0876,99.0876,7143.0
2017-11-03 15:20:00,103.55,103.56,103.49,103.51,11387.0,99.0876,99.0971,99.0301,99.0493,11387.0
2017-11-03 15:25:00,103.5,103.53,103.46,103.53,7747.0,99.0397,99.0684,99.0014,99.0684,7747.0
2017-11-03 15:30:00,103.54,103.67,103.54,103.6,8860.0,99.078,99.2024,99.078,99.1354,8860.0
2017-11-03 15:35:00,103.61,103.65,103.59,103.64,6695.0,99.145,99.1833,99.1258,99.1737,6695.0
2017-11-03 15:40:00,103.65,103.66,103.62,103.64,15976.0,99.1833,99.1928,99.1545,99.1737,15976.0
2017-11-03 15:45:00,103.64,103.68,103.62,103.66,25197.0,99.1737,99.212,99.1545,99.1928,25197.0
2017-11-03 15:50:00,103.67,103.7,103.62,103.65,16487.0,99.2024,99.2311,99.1545,99.1833,16487.0
2017-11-03 15:55:00,103.66,103.68,103.57,103.62,60611.0,99.1928,99.212,99.1067,99.1545,60611.0
2017-11-06 09:30:00,103.77,104.01,103.76,103.79,15509.0,99.2981,99.5277,99.2885,99.3172,15509.0
2017-11-06 09:35:00,103.86,104.21,103.86,104.19,3200.0,99.3842,99.7191,99.3842,99.7,3200.0
2017-11-06 09:40:00,104.19,104.37,104.11,104.29,3717.0,99.7,99.8722,99.6234,99.7957,3717.0
2017-11-06 09:45:00,104.39,104.54,104.3,104.54,8317.0,99.8914,100.0349,99.8052,100.0349,8317.0
2017-11-06 09:50:00,104.51,104.72,104.46,104.71,7441.0,100.0062,100.2071,99.9583,100.1976,7441.0
2017-11-06 09:55:00,104.72,104.76,104.68,104.68,1460.0,100.2071,100.2454,100.1689,100.1689,1460.0
2017-11-06 10:00:00,104.67,104.69,104.33,104.33,46606.0,100.1593,100.1784,99.834,99.834,46606.0
2017-11-06 10:05:00,104.38,104.73,104.36,104.67,16315.0,99.8818,100.2167,99.8627,100.1593,16315.0
2017-11-06 10:10:00,104.67,104.73,104.45,104.47,6141.0,100.1593,100.2167,99.9488,99.9679,6141.0
2017-11-06 10:15:00,104.49,104.63,104.41,104.51,14403.0,99.9871,100.121,99.9105,100.0062,14403.0
2017-11-06 10:20:00,104.51,104.75,104.5,104.67,4600.0,100.0062,100.2359,99.9966,100.1593,4600.0
2017-11-06 10:25:00,104.75,104.83,104.51,104.51,8101.0,100.2359,100.3124,100.0062,100.0062,8101.0
2017-11-06 10:30:00,104.52,104.56,104.4,104.52,23066.0,100.0158,100.054,99.9009,100.0158,23066.0
2017-11-06 10:35:00,104.53,104.6,104.49,104.55,16308.0,100.0253,100.0923,99.9871,100.0445,16308.0
2017-11-06 10:40:00,104.57,104.83,104.57,104.73,18493.0,100.0636,100.3124,100.0636,100.2167,18493.0
2017-11-06 10:45:00,104.71,104.78,104.66,104.69,18246.0,100.1976,100.2646,100.1497,100.1784,18246.0
2017-11-06 10:50:00,104.69,104.69,104.41,104.5,9680.0,100.1784,100.1784,99.9105,99.9966,9680.0
2017-11-06 10:55:00,104.58,104.58,104.41,104.43,2892.0,100.0732,100.0732,99.9105,99.9296,2892.0
2017-11-06 11:00:00,104.44,104.54,104.42,104.51,13199.0,99.9392,100.0349,99.9201,100.0062,13199.0
2017-11-06 11:05:00,104.51,104.52,104.37,104.37,11697.0,100.0062,100.0158,99.8722,99.8722,11697.0
2017-11-06 11:10:00,104.39,104.39,104.24,104.24,5651.0,99.8914,99.8914,99.7478,99.7478,5651.0
2017-11-06 11:15:00,104.23,104.48,104.21,104.47,5400.0,99.7383,99.9775,99.7191,99.9679,5400.0
2017-11-06 11:20:00,104.43,104.48,104.41,104.48,3100.0,99.9296,99.9775,99.9105,99.9775,3100.0
2017-11-06 11:25:00,104.51,104.59,104.41,104.42,13409.0,100.0062,100.0827,99.9105,99.9201,13409.0
2017-11-06 11:30:00,104.41,104.42,104.3,104.3,12732.0,99.9105,99.9201,99.8052,99.8052,12732.0
2017-11-06 11:35:00,104.26,104.46,104.26,104.3,10384.0,99.767,99.9583,99.767,99.8052,10384.0
2017-11-06 11:40:00,104.24,104.3,104.21,104.24,3626.0,99.7478,99.8052,99.7191,99.7478,3626.0
2017-11-06 11:45:00,104.23,104.44,104.23,104.3,13491.0,99.7383,99.9392,99.7383,99.8052,13491.0
2017-11-06 11:50:00,104.34,104.34,104.18,104.18,3299.0,99.8435,99.8435,99.6904,99.6904,3299.0
2017-11-06 11:55:00,104.21,104.22,104.06,104.06,5226.0,99.7191,99.7287,99.5756,99.5756,5226.0
2017-11-06 12:00:00,104.07,104.12,104.04,104.09,3810.0,99.5852,99.633,99.5564,99.6043,3810.0
2017-11-06 12:05:00,104.06,104.12,104.03,104.1,3604.0,99.5756,99.633,99.5469,99.6139,3604.0
2017-11-06 12:10:00,104.08,104.12,104.07,104.12,3096.0,99.5947,99.633,99.5852,99.633,3096.0
2017-11-06 12:15:00,104.13,104.14,104.04,104.04,2340.0,99.6426,99.6521,99.5564,99.5564,2340.0
2017-11-06 12:20:00,104.06,104.1,104.04,104.04,3202.0,99.5756,99.6139,99.5564,99.5564,3202.0
2017-11-06 12:25:00,104.03,104.08,104.0,104.06,12090.0,99.5469,99.5947,99.5182,99.5756,12090.0
2017-11-06 12:30:00,104.08,104.15,104.07,104.15,7031.0,99.5947,99.6617,99.5852,99.6617,7031.0
2017-11-06 12:35:00,104.12,104.14,103.97,103.97,1885.0,99.633,99.6521,99.4895,99.4895,1885.0
2017-11-06 12:40:00,104.03,104.07,104.0,104.0,1060.0,99.5469,99.5852,99.5182,99.5182,1060.0
2017-11-06 12:45:00,103.96,104.03,103.96,104.0,5217.0,99.4799,99.5469,99.4799,99.5182,5217.0
2017-11-06 12:50:00,103.99,104.04,103.98,104.03,1400.0,99.5086,99.5564,99.499,99.5469,1400.0
2017-11-06 12:55:00,104.05,104.05,103.96,104.01,4511.0,99.566,99.566,99.4799,99.5277,4511.0
2017-11-06 13:00:00,104.01,104.08,104.01,104.04,3590.0,99.5277,99.5947,99.5277,99.5564,3590.0
2017-11-06 13:05:00,104.06,104.06,103.98,104.01,3006.0,99.5756,99.5756,99.499,99.5277,3006.0
2017-11-06 13:10:00,104.04,104.04,103.94,104.0,2500.0,99.5564,99.5564,99.4608,99.5182,2500.0
2017-11-06 13:15:00,103.98,104.0,103.83,103.83,3365.0,99.499,99.5182,99.3555,99.3555,3365.0
2017-11-06 13:20:00,103.84,103.87,103.7,103.74,8778.0,99.3651,99.3938,99.2311,99.2694,8778.0
2017-11-06 13:25:00,103.76,103.76,103.67,103.72,6153.0,99.2885,99.2885,99.2024,99.2502,6153.0
2017-11-06 13:30:00,103.73,103.75,103.63,103.64,3200.0,99.2598,99.2789,99.1641,99.1737,3200.0
2017-11-06 13:35:00,103.68,103.71,103.61,103.71,6084.0,99.212,99.2407,99.145,99.2407,6084.0
2017-11-06 13:40:00,103.71,103.76,103.67,103.75,6956.0,99.2407,99.2885,99.2024,99.2789,6956.0
2017-11-06 13:45:00,103.76,103.78,103.72,103.72,2000.0,99.2885,99.3077,99.2502,99.2502,2000.0
2017-11-06 13:50:00,103.74,103.79,103.74,103.79,3920.0,99.2694,99.3172,99.2694,99.3172,3920.0
2017-11-06 13:55:00,103.82,103.92,103.78,103.92,3333.0,99.3459,99.4416,99.3077,99.4416,3333.0
2017-11-06 14:00:00,103.92,103.95,103.87,103.95,4404.0,99.4416,99.4703,99.3938,99.4703,4404.0
2017-11-06 14:05:00,103.96,103.99,103.93,103.96,2655.0,99.4799,99.5086,99.4512,99.4799,2655.0
2017-11-06 14:10:00,103.94,103.98,103.92,103.94,2200.0,99.4608,99.499,99.4416,99.4608,2200.0
2017-11-06 14:15:00,103.92,103.94,103.92,103.94,2000.0,99.4416,99.4608,99.4416,99.4608,2000.0
2017-11-06 14:20:00,103.95,103.97,103.9,103.9,2368.0,99.4703,99.4895,99.4225,99.4225,2368.0
2017-11-06 14:25:00,103.9,103.98,103.9,103.95,4251.0,99.4225,99.499,99.4225,99.4703,4251.0
2017-11-06 14:30:00,103.96,103.98,103.91,103.95,2700.0,99.4799,99.499,99.4321,99.4703,2700.0
2017-11-06 14:35:00,103.98,103.98,103.94,103.96,2300.0,99.499,99.499,99.4608,99.4799,2300.0
2017-11-06 14:40:00,103.97,104.02,103.97,104.0,2555.0,99.4895,99.5373,99.4895,99.5182,2555.0
2017-11-06 14:45:00,104.0,104.0,103.95,103.96,2263.0,99.5182,99.5182,99.4703,99.4799,2263.0
2017-11-06 14:50:00,103.99,103.99,103.96,103.99,3234.0,99.5086,99.5086,99.4799,99.5086,3234.0
2017-11-06 14:55:00,104.01,104.02,103.98,103.99,2650.0,99.5277,99.5373,99.499,99.5086,2650.0
2017-11-06 15:00:00,104.0,104.11,103.99,104.08,5614.0,99.5182,99.6234,99.5086,99.5947,5614.0
2017-11-06 15:05:00,104.07,104.11,104.04,104.1,4611.0,99.5852,99.6234,99.5564,99.6139,4611.0
2017-11-06 15:10:00,104.1,104.13,104.07,104.13,6867.0,99.6139,99.6426,99.5852,99.6426,6867.0
2017-11-06 15:15:00,104.13,104.29,104.13,104.23,13360.0,99.6426,99.7957,99.6426,99.7383,13360.0
2017-11-06 15:20:00,104.25,104.25,104.19,104.2,10286.0,99.7574,99.7574,99.7,99.7096,10286.0
2017-11-06 15:25:00,104.2,104.26,104.19,104.25,5232.0,99.7096,99.767,99.7,99.7574,5232.0
2017-11-06 15:30:00,104.26,104.37,104.25,104.33,20066.0,99.767,99.8722,99.7574,99.834,20066.0
2017-11-06 15:35:00,104.33,104.33,104.27,104.28,8975.0,99.834,99.834,99.7765,99.7861,8975.0
2017-11-06 15:40:00,104.28,104.3,104.21,104.21,9677.0,99.7861,99.8052,99.7191,99.7191,9677.0
2017-11-06 15:45:00,104.21,104.33,104.21,104.26,18701.0,99.7191,99.834,99.7191,99.767,18701.0
2017-11-06 15:50:00,104.25,104.25,104.2,104.22,11681.0,99.7574,99.7574,99.7096,99.7287,11681.0
2017-11-06 15:55:00,104.22,104.25,104.17,104.24,55138.0,99.7287,99.7574,99.6808,99.7478,55138.0
2017-11-07 09:30:00,104.4,104.4,104.1,104.19,7774.0,99.9009,99.9009,99.6139,99.7,7774.0
2017-11-07 09:35:00,104.32,104.39,104.06,104.21,9935.0,99.8244,99.8914,99.5756,99.7191,9935.0
2017-11-07 09:40:00,104.1,104.2,103.97,103.97,3800.0,99.6139,99.7096,99.4895,99.4895,3800.0
2017-11-07 09:45:00,103.94,103.94,103.73,103.85,10572.0,99.4608,99.4608,99.2598,99.3746,10572.0
2017-11-07 09:50:00,103.79,103.79,103.48,103.63,11797.0,99.3172,99.3172,99.0206,99.1641,11797.0
2017-11-07 09:55:00,103.59,103.9,103.59,103.9,1500.0,99.1258,99.4225,99.1258,99.4225,1500.0
2017-11-07 10:00:00,103.76,103.93,103.75,103.8,6113.0,99.2885,99.4512,99.2789,99.3268,6113.0
2017-11-07 10:05:00,103.85,103.85,103.6,103.6,10620.0,99.3746,99.3746,99.1354,99.1354,10620.0
2017-11-07 10:10:00,103.58,103.58,103.32,103.43,7400.0,99.1163,99.1163,98.8675,98.9727,7400.0
2017-11-07 10:15:00,103.44,103.63,103.38,103.49,19864.0,98.9823,99.1641,98.9249,99.0301,19864.0
2017-11-07 10:20:00,103.48,103.61,103.44,103.49,9597.0,99.0206,99.145,98.9823,99.0301,9597.0
2017-11-07 10:25:00,103.47,103.51,103.33,103.48,7443.0,99.011,99.0493,98.877,99.0206,7443.0
2017-11-07 10:30:00,103.48,103.52,103.36,103.4,5384.0,99.0206,99.0589,98.9058,98.944,5384.0
2017-11-07 10:35:00,103.41,103.66,103.41,103.66,4799.0,98.9536,99.1928,98.9536,99.1928,4799.0
2017-11-07 10:40:00,103.66,103.66,103.41,103.45,14839.0,99.1928,99.1928,98.9536,98.9919,14839.0
2017-11-07 10:45:00,103.47,103.54,103.42,103.48,11055.0,99.011,99.078,98.9632,99.0206,11055.0
2017-11-07 10:50:00,103.48,103.55,103.38,103.4,13585.0,99.0206,99.0876,98.9249,98.944,13585.0
2017-11-07 10:55:00,103.43,103.52,103.41,103.43,11795.0,98.9727,99.0589,98.9536,98.9727,11795.0
2017-11-07 11:00:00,103.45,103.8,103.35,103.64,19764.0,98.9919,99.3268,98.8962,99.1737,19764.0
2017-11-07 11:05:00,103.64,103.78,103.55,103.78,3350.0,99.1737,99.3077,99.0876,99.3077,3350.0
2017-11-07 11:10:00,103.76,103.85,103.56,103.56,18597.0,99.2885,99.3746,99.0971,99.0971,18597.0
2017-11-07 11:15:00,103.63,103.66,103.46,103.46,9700.0,99.1641,99.1928,99.0014,99.0014,9700.0
2017-11-07 11:20:00,103.53,103.53,103.25,103.37,13745.0,99.0684,99.0684,98.8005,98.9153,13745.0
2017-11-07 11:25:00,103.41,103.49,103.38,103.49,6300.0,98.9536,99.0301,98.9249,99.0301,6300.0
2017-11-07 11:30:00,103.47,103.47,103.3,103.3,11869.0,99.011,99.011,98.8483,98.8483,11869.0
2017-11-07 11:35:00,103.31,103.41,103.27,103.31,8950.0,98.8579,98.9536,98.8196,98.8579,8950.0
2017-11-07 11:40:00,103.33,103.45,103.33,103.41,9170.0,98.877,98.9919,98.877,98.9536,9170.0
2017-11-07 11:45:00,103.42,103.51,103.32,103.49,18399.0,98.9632,99.0493,98.8675,99.0301,18399.0
2017-11-07 11:50:00,103.44,103.44,103.33,103.35,3500.0,98.9823,98.9823,98.877,98.8962,3500.0
2017-11-07 11:55:00,103.34,103.36,103.19,103.2,13780.0,98.8866,98.9058,98.7431,98.7526,13780.0
2017-11-07 12:00:00,103.2,103.38,103.19,103.28,8355.0,98.7526,98.9249,98.7431,98.8292,8355.0
2017-11-07 12:05:00,103.3,103.4,103.3,103.39,6278.0,98.8483,98.944,98.8483,98.9345,6278.0
2017-11-07 12:10:00,103.4,103.41,103.26,103.31,5500.0,98.944,98.9536,98.8101,98.8579,5500.0
2017-11-07 12:15:00,103.33,103.39,103.32,103.32,5042.0,98.877,98.9345,98.8675,98.8675,5042.0
2017-11-07 12:20:00,103.34,103.39,103.29,103.29,5875.0,98.8866,98.9345,98.8388,98.8388,5875.0
2017-11-07 12:25:00,103.32,103.44,103.28,103.39,10890.0,98.8675,98.9823,98.8292,98.9345,10890.0
2017-11-07 12:30:00,103.38,103.4,103.32,103.33,6891.0,98.9249,98.944,98.8675,98.877,6891.0
2017-11-07 12:35:00,103.31,103.38,103.29,103.33,21164.0,98.8579,98.9249,98.8388,98.877,21164.0
2017-11-07 12:40:00,103.36,103.37,103.19,103.27,15109.0,98.9058,98.9153,98.7431,98.8196,15109.0
2017-11-07 12:45:00,103.24,103.27,103.16,103.27,12900.0,98.7909,98.8196,98.7144,98.8196,12900.0
2017-11-07 12:50:00,103.26,103.37,103.24,103.33,5202.0,98.8101,98.9153,98.7909,98.877,5202.0
2017-11-07 12:55:00,103.34,103.53,103.32,103.53,6806.0,98.8866,99.0684,98.8675,99.0684,6806.0
2017-11-07 13:00:00,103.5,103.62,103.49,103.62,4065.0,99.0397,99.1545,99.0301,99.1545,4065.0
2017-11-07 13:05:00,103.62,103.75,103.6,103.63,6798.0,99.1545,99.2789,99.1354,99.1641,6798.0
2017-11-07 13:10:00,103.64,103.71,103.61,103.61,4100.0,99.1737,99.2407,99.145,99.145,4100.0
2017-11-07 13:15:00,103.67,103.67,103.62,103.63,3338.0,99.2024,99.2024,99.1545,99.1641,3338.0
2017-11-07 13:20:00,103.64,103.68,103.58,103.67,17212.0,99.1737,99.212,99.1163,99.2024,17212.0
2017-11-07 13:25:00,103.68,103.82,103.67,103.81,4172.0,99.212,99.3459,99.2024,99.3364,4172.0
2017-11-07 13:30:00,103.82,103.88,103.81,103.88,4024.0,99.3459,99.4033,99.3364,99.4033,4024.0
2017-11-07 13:35:00,103.89,103.89,103.72,103.72,5619.0,99.4129,99.4129,99.2502,99.2502,5619.0
2017-11-07 13:40:00,103.72,103.74,103.68,103.73,3300.0,99.2502,99.2694,99.212,99.2598,3300.0
2017-11-07 13:45:00,103.72,103.74,103.65,103.67,11585.0,99.2502,99.2694,99.1833,99.2024,11585.0
2017-11-07 13:50:00,103.67,103.75,103.65,103.75,4885.0,99.2024,99.2789,99.1833,99.2789,4885.0
2017-11-07 13:55:00,103.73,103.8,103.72,103.77,4837.0,99.2598,99.3268,99.2502,99.2981,4837.0
2017-11-07 14:00:00,103.76,103.86,103.76,103.82,6413.0,99.2885,99.3842,99.2885,99.3459,6413.0
2017-11-07 14:05:00,103.82,103.84,103.79,103.82,3190.0,99.3459,99.3651,99.3172,99.3459,3190.0
2017-11-07 14:10:00,103.8,103.81,103.69,103.73,5654.0,99.3268,99.3364,99.2215,99.2598,5654.0
2017-11-07 14:15:00,103.74,103.84,103.74,103.82,7611.0,99.2694,99.3651,99.2694,99.3459,7611.0
2017-11-07 14:20:00,103.85,104.16,103.82,104.12,13934.0,99.3746,99.6713,99.3459,99.633,13934.0
2017-11-07 14:25:00,104.12,104.17,104.0,104.09,26335.0,99.633,99.6808,99.5182,99.6043,26335.0
2017-11-07 14:30:00,104.08,104.12,103.87,103.91,28502.0,99.5947,99.633,99.3938,99.4321,28502.0
2017-11-07 14:35:00,103.9,103.94,103.7,103.7,16789.0,99.4225,99.4608,99.2311,99.2311,16789.0
2017-11-07 14:40:00,103.72,103.78,103.65,103.65,21139.0,99.2502,99.3077,99.1833,99.1833,21139.0
2017-11-07 14:45:00,103.68,103.69,103.55,103.64,4950.0,99.212,99.2215,99.0876,99.1737,4950.0
2017-11-07 14:50:00,103.64,103.64,103.53,103.57,5215.0,99.1737,99.1737,99.0684,99.1067,5215.0
2017-11-07 14:55:00,103.55,103.58,103.52,103.53,9029.0,99.0876,99.1163,99.0589,99.0684,9029.0
2017-11-07 15:00:00,103.53,103.55,103.45,103.46,15051.0,99.0684,99.0876,98.9919,99.0014,15051.0
2017-11-07 15:05:00,103.48,103.54,103.46,103.5,13588.0,99.0206,99.078,99.0014,99.0397,13588.0
2017-11-07 15:10:00,103.5,103.5,103.39,103.39,15768.0,99.0397,99.0397,98.9345,98.9345,15768.0
2017-11-07 15:15:00,103.39,103.43,103.35,103.41,16957.0,98.9345,98.9727,98.8962,98.9536,16957.0
2017-11-07 15:20:00,103.41,103.53,103.41,103.52,20320.0,98.9536,99.0684,98.9536,99.0589,20320.0
2017-11-07 15:25:00,103.52,103.52,103.33,103.41,26299.0,99.0589,99.0589,98.877,98.9536,26299.0
2017-11-07 15:30:00,103.43,103.43,103.35,103.36,25261.0,98.9727,98.9727,98.8962,98.9058,25261.0
2017-11-07 15:35:00,103.37,103.42,103.33,103.42,33374.0,98.9153,98.9632,98.877,98.9632,33374.0
2017-11-07 15:40:00,103.42,103.62,103.41,103.57,27135.0,98.9632,99.1545,98.9536,99.1067,27135.0
2017-11-07 15:45:00,103.57,103.59,103.41,103.53,37812.0,99.1067,99.1258,98.9536,99.0684,37812.0
2017-11-07 15:50:00,103.55,103.71,103.53,103.66,44734.0,99.0876,99.2407,99.0684,99.1928,44734.0
2017-11-07 15:55:00,103.66,103.9,103.66,103.88,103634.0,99.1928,99.4225,99.1928,99.4033,103634.0
2017-11-08 09:30:00,103.11,103.75,101.5,101.52,86776.0,98.6665,99.2789,97.1259,97.145,86776.0
2017-11-08 09:35:00,101.51,102.31,100.67,101.22,73792.0,97.1355,97.901,96.3317,96.858,73792.0
2017-11-08 09:40:00,101.22,101.68,101.15,101.17,102133.0,96.858,97.2982,96.791,96.8101,102133.0
2017-11-08 09:45:00,101.12,101.16,100.04,100.41,55718.0,96.7623,96.8006,95.7288,96.0829,55718.0
2017-11-08 09:50:00,100.52,100.53,100.25,100.4,25824.0,96.1881,96.1977,95.9298,96.0733,25824.0
2017-11-08 09:55:00,100.39,101.5,100.39,101.38,36609.0,96.0637,97.1259,96.0637,97.0111,36609.0
2017-11-08 10:00:00,101.57,101.79,101.35,101.38,22076.0,97.1929,97.4034,96.9824,97.0111,22076.0
2017-11-08 10:05:00,101.36,101.78,101.31,101.78,22529.0,96.9919,97.3938,96.9441,97.3938,22529.0
2017-11-08 10:10:00,101.77,102.12,101.67,102.12,33483.0,97.3843,97.7192,97.2886,97.7192,33483.0
2017-11-08 10:15:00,102.17,102.23,101.8,102.02,16146.0,97.767,97.8244,97.413,97.6235,16146.0
2017-11-08 10:20:00,101.9,102.61,101.9,102.45,31318.0,97.5087,98.1881,97.5087,98.035,31318.0
2017-11-08 10:25:00,102.37,102.4,101.94,102.11,7636.0,97.9584,97.9871,97.5469,97.7096,7636.0
2017-11-08 10:30:00,102.1,102.38,102.0,102.24,18774.0,97.7001,97.968,97.6044,97.834,18774.0
2017-11-08 10:35:00,102.48,102.48,101.82,101.87,19205.0,98.0637,98.0637,97.4321,97.48,19205.0
2017-11-08 10:40:00,101.85,102.12,101.8,101.83,15083.0,97.4608,97.7192,97.413,97.4417,15083.0
2017-11-08 10:45:00,101.86,101.94,101.74,101.82,6756.0,97.4704,97.5469,97.3556,97.4321,6756.0
2017-11-08 10:50:00,101.82,101.96,101.67,101.67,9995.0,97.4321,97.5661,97.2886,97.2886,9995.0
2017-11-08 10:55:00,101.64,101.77,101.56,101.77,9094.0,97.2599,97.3843,97.1833,97.3843,9094.0
2017-11-08 11:00:00,101.75,101.85,101.56,101.68,7736.0,97.3651,97.4608,97.1833,97.2982,7736.0
2017-11-08 11:05:00,101.68,101.71,101.58,101.66,7065.0,97.2982,97.3269,97.2025,97.279,7065.0
2017-11-08 11:10:00,101.66,101.87,101.65,101.72,10616.0,97.279,97.48,97.2694,97.3364,10616.0
2017-11-08 11:15:00,101.67,102.0,101.67,101.96,8992.0,97.2886,97.6044,97.2886,97.5661,8992.0
2017-11-08 11:20:00,101.92,102.57,101.92,102.57,14112.0,97.5278,98.1498,97.5278,98.1498,14112.0
2017-11-08 11:25:00,102.53,102.91,102.53,102.63,12197.0,98.1115,98.4751,98.1115,98.2072,12197.0
2017-11-08 11:30:00,102.67,102.67,102.23,102.35,7883.0,98.2455,98.2455,97.8244,97.9393,7883.0
2017-11-08 11:35:00,102.36,102.43,102.29,102.37,4675.0,97.9488,98.0158,97.8819,97.9584,4675.0
2017-11-08 11:40:00,102.32,102.32,102.01,102.03,7532.0,97.9106,97.9106,97.6139,97.6331,7532.0
2017-11-08 11:45:00,102.06,102.19,102.0,102.17,7205.0,97.6618,97.7862,97.6044,97.767,7205.0
2017-11-08 11:50:00,102.2,102.23,102.16,102.16,4146.0,97.7957,97.8244,97.7575,97.7575,4146.0
2017-11-08 11:55:00,102.19,102.64,102.13,102.6,10959.0,97.7862,98.2168,97.7288,98.1785,10959.0
2017-11-08 12:00:00,102.6,102.66,102.52,102.64,3392.0,98.1785,98.2359,98.102,98.2168,3392.0
2017-11-08 12:05:00,102.64,102.64,102.5,102.52,6002.0,98.2168,98.2168,98.0828,98.102,6002.0
2017-11-08 12:10:00,102.52,102.72,102.5,102.72,4800.0,98.102,98.2933,98.0828,98.2933,4800.0
2017-11-08 12:15:00,102.72,102.74,102.67,102.71,4955.0,98.2933,98.3125,98.2455,98.2838,4955.0
2017-11-08 12:20:00,102.72,102.75,102.68,102.75,3900.0,98.2933,98.322,98.2551,98.322,3900.0
2017-11-08 12:25:00,102.75,102.79,102.7,102.74,5931.0,98.322,98.3603,98.2742,98.3125,5931.0
2017-11-08 12:30:00,102.7,102.83,102.7,102.82,9200.0,98.2742,98.3986,98.2742,98.389,9200.0
2017-11-08 12:35:00,102.82,102.9,102.82,102.85,8303.0,98.389,98.4656,98.389,98.4177,8303.0
2017-11-08 12:40:00,102.89,103.02,102.75,102.75,14403.0,98.456,98.5804,98.322,98.322,14403.0
2017-11-08 12:45:00,102.78,102.82,102.73,102.8,13879.0,98.3507,98.389,98.3029,98.3699,13879.0
2017-11-08 12:50:00,102.8,102.8,102.74,102.79,8414.0,98.3699,98.3699,98.3125,98.3603,8414.0
2017-11-08 12:55:00,102.75,102.8,102.74,102.76,5600.0,98.322,98.3699,98.3125,98.3316,5600.0
2017-11-08 13:00:00,102.74,102.76,102.56,102.59,15539.0,98.3125,98.3316,98.1402,98.1689,15539.0
2017-11-08 13:05:00,102.6,102.64,102.52,102.52,7229.0,98.1785,98.2168,98.102,98.102,7229.0
2017-11-08 13:10:00,102.53,102.58,102.48,102.56,11532.0,98.1115,98.1594,98.0637,98.1402,11532.0
2017-11-08 13:15:00,102.53,102.59,102.39,102.39,8203.0,98.1115,98.1689,97.9776,97.9776,8203.0
2017-11-08 13:20:00,102.38,102.38,102.22,102.24,5200.0,97.968,97.968,97.8149,97.834,5200.0
2017-11-08 13:25:00,102.21,102.26,101.95,102.0,14251.0,97.8053,97.8532,97.5565,97.6044,14251.0
2017-11-08 13:30:00,101.97,101.98,101.72,101.76,9117.0,97.5757,97.5852,97.3364,97.3747,9117.0
2017-11-08 13:35:00,101.76,101.78,101.59,101.66,31770.0,97.3747,97.3938,97.212,97.279,31770.0
2017-11-08 13:40:00,101.64,101.67,101.53,101.53,15613.0,97.2599,97.2886,97.1546,97.1546,15613.0
2017-11-08 13:45:00,101.56,101.56,101.3,101.33,11387.0,97.1833,97.1833,96.9345,96.9632,11387.0
2017-11-08 13:50:00,101.33,101.34,101.26,101.28,6876.0,96.9632,96.9728,96.8963,96.9154,6876.0
2017-11-08 13:55:00,101.29,101.29,101.03,101.2,19055.0,96.925,96.925,96.6762,96.8388,19055.0
2017-11-08 14:00:00,101.16,101.19,100.8,100.85,19479.0,96.8006,96.8293,96.4561,96.5039,19479.0
2017-11-08 14:05:00,100.83,100.95,100.54,100.62,21921.0,96.4848,96.5996,96.2073,96.2838,21921.0
2017-11-08 14:10:00,100.59,100.61,100.3,100.39,34253.0,96.2551,96.2743,95.9776,96.0637,34253.0
2017-11-08 14:15:00,100.38,100.38,100.11,100.27,25398.0,96.0542,96.0542,95.7958,95.9489,25398.0
2017-11-08 14:20:00,100.26,100.45,100.25,100.44,26782.0,95.9393,96.1212,95.9298,96.1116,26782.0
2017-11-08 14:25:00,100.45,100.9,100.43,100.9,24400.0,96.1212,96.5518,96.102,96.5518,24400.0
2017-11-08 14:30:00,100.89,100.97,100.79,100.94,18944.0,96.5422,96.6187,96.4465,96.59,18944.0
2017-11-08 14:35:00,100.96,101.25,100.96,101.23,47193.0,96.6092,96.8867,96.6092,96.8675,47193.0
2017-11-08 14:40:00,101.26,101.35,101.14,101.19,34323.0,96.8963,96.9824,96.7814,96.8293,34323.0
2017-11-08 14:45:00,101.19,101.33,101.19,101.32,17926.0,96.8293,96.9632,96.8293,96.9537,17926.0
2017-11-08 14:50:00,101.3,101.33,101.16,101.27,21768.0,96.9345,96.9632,96.8006,96.9058,21768.0
2017-11-08 14:55:00,101.28,101.44,101.2,101.23,33059.0,96.9154,97.0685,96.8388,96.8675,33059.0
2017-11-08 15:00:00,101.2,101.21,101.02,101.03,14071.0,96.8388,96.8484,96.6666,96.6762,14071.0
2017-11-08 15:05:00,101.01,101.29,101.01,101.29,20688.0,96.657,96.925,96.657,96.925,20688.0
2017-11-08 15:10:00,101.28,101.5,101.28,101.41,45887.0,96.9154,97.1259,96.9154,97.0398,45887.0
2017-11-08 15:15:00,101.43,101.47,101.3,101.47,11707.0,97.0589,97.0972,96.9345,97.0972,11707.0
2017-11-08 15:20:00,101.45,101.51,101.33,101.5,39150.0,97.0781,97.1355,96.9632,97.1259,39150.0
2017-11-08 15:25:00,101.51,101.65,101.44,101.65,11586.0,97.1355,97.2694,97.0685,97.2694,11586.0
2017-11-08 15:30:00,101.66,101.71,101.59,101.67,12559.0,97.279,97.3269,97.212,97.2886,12559.0
2017-11-08 15:35:00,101.66,101.78,101.61,101.68,32592.0,97.279,97.3938,97.2312,97.2982,32592.0
2017-11-08 15:40:00,101.68,101.71,101.48,101.51,39682.0,97.2982,97.3269,97.1068,97.1355,39682.0
2017-11-08 15:45:00,101.54,101.61,101.5,101.61,26852.0,97.1642,97.2312,97.1259,97.2312,26852.0
2017-11-08 15:50:00,101.62,101.7,101.56,101.64,57040.0,97.2407,97.3173,97.1833,97.2599,57040.0
2017-11-08 15:55:00,101.64,101.72,101.57,101.58,141206.0,97.2599,97.3364,97.1929,97.2025,141206.0
2017-11-09 09:30:00,101.3,101.33,100.97,100.98,16662.0,96.9345,96.9632,96.6187,96.6283,16662.0
2017-11-09 09:35:00,101.02,101.11,100.8,100.89,26745.0,96.6666,96.7527,96.4561,96.5422,26745.0
2017-11-09 09:40:00,100.88,100.88,100.13,100.13,14235.0,96.5326,96.5326,95.8149,95.8149,14235.0
2017-11-09 09:45:00,100.15,100.15,99.6,99.64,28854.0,95.8341,95.8341,95.3078,95.3461,28854.0
2017-11-09 09:50:00,99.64,99.64,99.01,99.58,49827.0,95.3461,95.3461,94.7432,95.2886,49827.0
2017-11-09 09:55:00,99.57,99.74,99.49,99.71,27864.0,95.2791,95.4418,95.2025,95.413,27864.0
2017-11-09 10:00:00,99.71,99.99,99.68,99.93,17713.0,95.413,95.681,95.3843,95.6236,17713.0
2017-11-09 10:05:00,99.95,100.21,99.9,100.21,11900.0,95.6427,95.8915,95.5949,95.8915,11900.0
2017-11-09 10:10:00,100.21,100.21,99.63,99.74,42309.0,95.8915,95.8915,95.3365,95.4418,42309.0
2017-11-09 10:15:00,99.75,99.77,99.37,99.39,29373.0,95.4513,95.4705,95.0877,95.1068,29373.0
2017-11-09 10:20:00,99.4,99.77,99.27,99.77,17117.0,95.1164,95.4705,94.992,95.4705,17117.0
2017-11-09 10:25:00,99.79,99.84,99.19,99.43,14213.0,95.4896,95.5374,94.9155,95.1451,14213.0
2017-11-09 10:30:00,99.53,99.65,99.3,99.3,10794.0,95.2408,95.3556,95.0207,95.0207,10794.0
2017-11-09 10:35:00,99.33,99.36,99.12,99.23,16250.0,95.0494,95.0781,94.8485,94.9537,16250.0
2017-11-09 10:40:00,99.2,99.2,99.11,99.18,6887.0,94.925,94.925,94.8389,94.9059,6887.0
2017-11-09 10:45:00,99.19,99.33,99.19,99.29,15846.0,94.9155,95.0494,94.9155,95.0111,15846.0
2017-11-09 10:50:00,99.26,99.48,99.25,99.43,14364.0,94.9824,95.193,94.9729,95.1451,14364.0
2017-11-09 10:55:00,99.43,99.43,98.93,99.03,40928.0,95.1451,95.1451,94.6667,94.7624,40928.0
2017-11-09 11:00:00,99.03,99.11,98.89,98.89,15339.0,94.7624,94.8389,94.6284,94.6284,15339.0
2017-11-09 11:05:00,98.89,98.92,98.64,98.7,13345.0,94.6284,94.6571,94.3892,94.4466,13345.0
2017-11-09 11:10:00,98.72,99.06,98.6,98.6,30545.0,94.4657,94.7911,94.3509,94.3509,30545.0
2017-11-09 11:15:00,98.55,98.71,98.46,98.7,12636.0,94.303,94.4561,94.2169,94.4466,12636.0
2017-11-09 11:20:00,98.72,99.05,98.72,98.78,25748.0,94.4657,94.7815,94.4657,94.5231,25748.0
2017-11-09 11:25:00,98.75,99.12,98.71,98.91,19126.0,94.4944,94.8485,94.4561,94.6475,19126.0
2017-11-09 11:30:00,98.91,98.94,98.76,98.94,8501.0,94.6475,94.6762,94.504,94.6762,8501.0
2017-11-09 11:35:00,98.9,98.9,98.73,98.75,7448.0,94.638,94.638,94.4753,94.4944,7448.0
2017-11-09 11:40:00,98.75,98.99,98.73,98.88,10587.0,94.4944,94.7241,94.4753,94.6188,10587.0
2017-11-09 11:45:00,98.87,98.89,98.7,98.72,8800.0,94.6092,94.6284,94.4466,94.4657,8800.0
2017-11-09 11:50:00,98.72,98.77,98.58,98.7,13349.0,94.4657,94.5136,94.3317,94.4466,13349.0
2017-11-09 11:55:00,98.71,98.73,98.59,98.73,7250.0,94.4561,94.4753,94.3413,94.4753,7250.0
2017-11-09 12:00:00,98.73,98.9,98.54,98.6,13075.0,94.4753,94.638,94.2935,94.3509,13075.0
2017-11-09 12:05:00,98.62,98.74,98.61,98.65,20091.0,94.37,94.4848,94.3605,94.3987,20091.0
2017-11-09 12:10:00,98.65,98.72,98.39,98.45,11625.0,94.3987,94.4657,94.1499,94.2073,11625.0
2017-11-09 12:15:00,98.47,99.0,98.45,99.0,18135.0,94.2265,94.7336,94.2073,94.7336,18135.0
2017-11-09 12:20:00,98.94,99.1,98.7,98.84,18804.0,94.6762,94.8293,94.4466,94.5805,18804.0
2017-11-09 12:25:00,98.8,98.8,98.41,98.42,23034.0,94.5423,94.5423,94.1691,94.1786,23034.0
2017-11-09 12:30:00,98.4,98.4,97.94,98.1,17516.0,94.1595,94.1595,93.7193,93.8724,17516.0
2017-11-09 12:35:00,98.12,98.38,98.11,98.21,13866.0,93.8916,94.1404,93.882,93.9777,13866.0
2017-11-09 12:40:00,98.17,98.19,97.92,97.96,12191.0,93.9394,93.9586,93.7002,93.7385,12191.0
2017-11-09 12:45:00,97.96,98.1,97.9,98.1,5351.0,93.7385,93.8724,93.681,93.8724,5351.0
2017-11-09 12:50:00,98.05,98.3,98.0,98.16,14437.0,93.8246,94.0638,93.7767,93.9298,14437.0
2017-11-09 12:55:00,98.15,98.41,98.12,98.25,9420.0,93.9203,94.1691,93.8916,94.016,9420.0
2017-11-09 13:00:00,98.26,98.45,98.21,98.45,17751.0,94.0255,94.2073,93.9777,94.2073,17751.0
2017-11-09 13:05:00,98.38,98.4,98.21,98.4,13720.0,94.1404,94.1595,93.9777,94.1595,13720.0
2017-11-09 13:10:00,98.44,98.89,98.34,98.78,56663.0,94.1978,94.6284,94.1021,94.5231,56663.0
2017-11-09 13:15:00,98.87,98.89,98.67,98.89,9317.0,94.6092,94.6284,94.4179,94.6284,9317.0
2017-11-09 13:20:00,98.79,99.24,98.78,99.02,14403.0,94.5327,94.9633,94.5231,94.7528,14403.0
2017-11-09 13:25:00,99.02,99.04,98.7,98.7,12206.0,94.7528,94.7719,94.4466,94.4466,12206.0
2017-11-09 13:30:00,98.69,98.96,98.68,98.83,10739.0,94.437,94.6954,94.4274,94.571,10739.0
2017-11-09 13:35:00,98.86,99.07,98.83,98.99,28479.0,94.5997,94.8006,94.571,94.7241,28479.0
2017-11-09 13:40:00,98.99,99.03,98.74,98.77,28900.0,94.7241,94.7624,94.4848,94.5136,28900.0
2017-11-09 13:45:00,98.77,98.82,98.6,98.62,16619.0,94.5136,94.5614,94.3509,94.37,16619.0
2017-11-09 13:50:00,98.66,98.67,98.45,98.53,11448.0,94.4083,94.4179,94.2073,94.2839,11448.0
2017-11-09 13:55:00,98.53,98.6,98.45,98.54,13518.0,94.2839,94.3509,94.2073,94.2935,13518.0
2017-11-09 14:00:00,98.53,98.65,98.51,98.55,16371.0,94.2839,94.3987,94.2648,94.303,16371.0
2017-11-09 14:05:00,98.56,98.74,98.56,98.72,13597.0,94.3126,94.4848,94.3126,94.4657,13597.0
2017-11-09 14:10:00,98.72,98.85,98.72,98.79,13558.0,94.4657,94.5901,94.4657,94.5327,13558.0
2017-11-09 14:15:00,98.79,98.93,98.77,98.91,9558.0,94.5327,94.6667,94.5136,94.6475,9558.0
2017-11-09 14:20:00,98.91,99.04,98.9,98.96,12443.0,94.6475,94.7719,94.638,94.6954,12443.0
2017-11-09 14:25:00,98.95,99.28,98.95,99.2,19204.0,94.6858,95.0016,94.6858,94.925,19204.0
2017-11-09 14:30:00,99.19,99.21,99.03,99.05,12750.0,94.9155,94.9346,94.7624,94.7815,12750.0
2017-11-09 14:35:00,99.03,99.06,98.91,98.98,8186.0,94.7624,94.7911,94.6475,94.7145,8186.0
2017-11-09 14:40:00,98.99,99.07,98.93,99.06,9401.0,94.7241,94.8006,94.6667,94.7911,9401.0
2017-11-09 14:45:00,99.05,99.12,99.05,99.1,6858.0,94.7815,94.8485,94.7815,94.8293,6858.0
2017-11-09 14:50:00,99.1,99.32,99.1,99.15,12810.0,94.8293,95.0399,94.8293,94.8772,12810.0
2017-11-09 14:55:00,99.14,99.23,99.0,99.13,19551.0,94.8676,94.9537,94.7336,94.858,19551.0
2017-11-09 15:00:00,99.11,99.17,99.03,99.03,8178.0,94.8389,94.8963,94.7624,94.7624,8178.0
2017-11-09 15:05:00,99.03,99.14,99.03,99.1,13895.0,94.7624,94.8676,94.7624,94.8293,13895.0
2017-11-09 15:10:00,99.1,99.16,99.06,99.15,18879.0,94.8293,94.8867,94.7911,94.8772,18879.0
2017-11-09 15:15:00,99.15,99.21,99.11,99.18,19508.0,94.8772,94.9346,94.8389,94.9059,19508.0
2017-11-09 15:20:00,99.18,99.29,99.17,99.2,23793.0,94.9059,95.0111,94.8963,94.925,23793.0
2017-11-09 15:25:00,99.23,99.5,99.23,99.47,21128.0,94.9537,95.2121,94.9537,95.1834,21128.0
2017-11-09 15:30:00,99.5,99.51,99.29,99.37,22192.0,95.2121,95.2217,95.0111,95.0877,22192.0
2017-11-09 15:35:00,99.37,99.41,99.3,99.32,24449.0,95.0877,95.126,95.0207,95.0399,24449.0
2017-11-09 15:40:00,99.34,99.38,99.22,99.3,32351.0,95.059,95.0973,94.9442,95.0207,32351.0
2017-11-09 15:45:00,99.31,99.34,99.22,99.26,29622.0,95.0303,95.059,94.9442,94.9824,29622.0
2017-11-09 15:50:00,99.27,99.43,99.27,99.34,37592.0,94.992,95.1451,94.992,95.059,37592.0
2017-11-09 15:55:00,99.34,99.4,99.27,99.28,78004.0,95.059,95.1164,94.992,95.0016,78004.0
2017-11-10 09:30:00,99.13,99.64,99.08,99.6,15964.0,94.858,95.3461,94.8102,95.3078,15964.0
2017-11-10 09:35:00,99.65,99.85,99.59,99.85,9667.0,95.3556,95.547,95.2982,95.547,9667.0
2017-11-10 09:40:00,99.78,99.96,99.62,99.62,13313.0,95.48,95.6523,95.3269,95.3269,13313.0
2017-11-10 09:45:00,99.51,99.59,99.25,99.3,8484.0,95.2217,95.2982,94.9729,95.0207,8484.0
2017-11-10 09:50:00,99.23,99.25,99.03,99.1,10713.0,94.9537,94.9729,94.7624,94.8293,10713.0
2017-11-10 09:55:00,99.1,99.38,99.07,99.38,5354.0,94.8293,95.0973,94.8006,95.0973,5354.0
2017-11-10 10:00:00,99.39,99.46,98.93,98.99,13260.0,95.1068,95.1738,94.6667,94.7241,13260.0
2017-11-10 10:05:00,99.03,99.06,98.64,98.71,7027.0,94.7624,94.7911,94.3892,94.4561,7027.0
2017-11-10 10:10:00,98.74,98.76,98.45,98.56,9600.0,94.4848,94.504,94.2073,94.3126,9600.0
2017-11-10 10:15:00,98.64,98.9,98.63,98.87,3400.0,94.3892,94.638,94.3796,94.6092,3400.0
2017-11-10 10:20:00,98.86,98.93,98.73,98.8,10670.0,94.5997,94.6667,94.4753,94.5423,10670.0
2017-11-10 10:25:00,98.74,98.77,98.62,98.69,6057.0,94.4848,94.5136,94.37,94.437,6057.0
2017-11-10 10:30:00,98.69,98.8,98.59,98.63,4131.0,94.437,94.5423,94.3413,94.3796,4131.0
2017-11-10 10:35:00,98.66,98.79,98.65,98.71,3749.0,94.4083,94.5327,94.3987,94.4561,3749.0
2017-11-10 10:40:00,98.64,98.87,98.64,98.84,3859.0,94.3892,94.6092,94.3892,94.5805,3859.0
2017-11-10 10:45:00,98.86,98.86,98.6,98.67,4776.0,94.5997,94.5997,94.3509,94.4179,4776.0
2017-11-10 10:50:00,98.63,98.67,98.54,98.55,5507.0,94.3796,94.4179,94.2935,94.303,5507.0
2017-11-10 10:55:00,98.58,98.76,98.58,98.76,1000.0,94.3317,94.504,94.3317,94.504,1000.0
2017-11-10 11:00:00,98.77,98.85,98.62,98.71,17109.0,94.5136,94.5901,94.37,94.4561,17109.0
2017-11-10 11:05:00,98.71,98.87,98.68,98.87,7040.0,94.4561,94.6092,94.4274,94.6092,7040.0
2017-11-10 11:10:00,98.87,98.87,98.64,98.87,4212.0,94.6092,94.6092,94.3892,94.6092,4212.0
2017-11-10 11:15:00,98.87,99.02,98.84,98.91,7073.0,94.6092,94.7528,94.5805,94.6475,7073.0
2017-11-10 11:20:00,98.82,98.82,98.57,98.69,7700.0,94.5614,94.5614,94.3222,94.437,7700.0
2017-11-10 11:25:00,98.69,98.69,98.56,98.56,6330.0,94.437,94.437,94.3126,94.3126,6330.0
2017-11-10 11:30:00,98.57,98.69,98.56,98.62,7940.0,94.3222,94.437,94.3126,94.37,7940.0
2017-11-10 11:35:00,98.66,98.8,98.6,98.77,7559.0,94.4083,94.5423,94.3509,94.5136,7559.0
2017-11-10 11:40:00,98.73,98.85,98.67,98.69,8976.0,94.4753,94.5901,94.4179,94.437,8976.0
2017-11-10 11:45:00,98.72,98.72,98.63,98.71,3100.0,94.4657,94.4657,94.3796,94.4561,3100.0
2017-11-10 11:50:00,98.69,98.69,98.56,98.56,5850.0,94.437,94.437,94.3126,94.3126,5850.0
2017-11-10 11:55:00,98.56,98.6,98.52,98.58,6359.0,94.3126,94.3509,94.2743,94.3317,6359.0
2017-11-10 12:00:00,98.56,98.68,98.56,98.67,3600.0,94.3126,94.4274,94.3126,94.4179,3600.0
2017-11-10 12:05:00,98.67,98.68,98.52,98.52,4719.0,94.4179,94.4274,94.2743,94.2743,4719.0
2017-11-10 12:10:00,98.52,98.63,98.52,98.54,4822.0,94.2743,94.3796,94.2743,94.2935,4822.0
2017-11-10 12:15:00,98.53,98.54,98.41,98.46,7540.0,94.2839,94.2935,94.1691,94.2169,7540.0
2017-11-10 12:20:00,98.42,98.44,98.25,98.3,6935.0,94.1786,94.1978,94.016,94.0638,6935.0
2017-11-10 12:25:00,98.31,98.35,98.17,98.3,17019.0,94.0734,94.1117,93.9394,94.0638,17019.0
2017-11-10 12:30:00,98.3,98.73,98.3,98.69,9732.0,94.0638,94.4753,94.0638,94.437,9732.0
2017-11-10 12:35:00,98.68,98.7,98.45,98.45,18572.0,94.4274,94.4466,94.2073,94.2073,18572.0
2017-11-10 12:40:00,98.45,98.46,98.45,98.45,1700.0,94.2073,94.2169,94.2073,94.2073,1700.0
2017-11-10 12:45:00,98.5,98.57,98.46,98.48,13900.0,94.2552,94.3222,94.2169,94.2361,13900.0
2017-11-10 12:50:00,98.49,98.63,98.49,98.53,27100.0,94.2456,94.3796,94.2456,94.2839,27100.0
2017-11-10 12:55:00,98.51,98.53,98.45,98.46,6068.0,94.2648,94.2839,94.2073,94.2169,6068.0
2017-11-10 13:00:00,98.49,98.49,98.45,98.49,1119.0,94.2456,94.2456,94.2073,94.2456,1119.0
2017-11-10 13:05:00,98.46,98.55,98.44,98.47,10648.0,94.2169,94.303,94.1978,94.2265,10648.0
2017-11-10 13:10:00,98.45,98.5,98.39,98.47,12134.0,94.2073,94.2552,94.1499,94.2265,12134.0
2017-11-10 13:15:00,98.45,98.45,98.38,98.41,5128.0,94.2073,94.2073,94.1404,94.1691,5128.0
2017-11-10 13:20:00,98.41,98.48,98.38,98.47,4300.0,94.1691,94.2361,94.1404,94.2265,4300.0
2017-11-10 13:25:00,98.45,98.53,98.4,98.53,9515.0,94.2073,94.2839,94.1595,94.2839,9515.0
2017-11-10 13:30:00,98.53,98.56,98.46,98.46,7164.0,94.2839,94.3126,94.2169,94.2169,7164.0
2017-11-10 13:35:00,98.49,98.55,98.47,98.5,8291.0,94.2456,94.303,94.2265,94.2552,8291.0
2017-11-10 13:40:00,98.5,98.52,98.42,98.51,9899.0,94.2552,94.2743,94.1786,94.2648,9899.0
2017-11-10 13:45:00,98.5,98.5,98.39,98.39,5946.0,94.2552,94.2552,94.1499,94.1499,5946.0
2017-11-10 13:50:00,98.41,98.41,98.34,98.35,9745.0,94.1691,94.1691,94.1021,94.1117,9745.0
2017-11-10 13:55:00,98.38,98.38,98.3,98.3,7564.0,94.1404,94.1404,94.0638,94.0638,7564.0
2017-11-10 14:00:00,98.28,98.41,98.28,98.39,6896.0,94.0447,94.1691,94.0447,94.1499,6896.0
2017-11-10 14:05:00,98.38,98.43,98.35,98.38,5401.0,94.1404,94.1882,94.1117,94.1404,5401.0
2017-11-10 14:10:00,98.35,98.49,98.35,98.44,10867.0,94.1117,94.2456,94.1117,94.1978,10867.0
2017-11-10 14:15:00,98.44,98.45,98.42,98.44,5903.0,94.1978,94.2073,94.1786,94.1978,5903.0
2017-11-10 14:20:00,98.43,98.7,98.43,98.67,18335.0,94.1882,94.4466,94.1882,94.4179,18335.0
2017-11-10 14:25:00,98.69,98.72,98.62,98.66,6202.0,94.437,94.4657,94.37,94.4083,6202.0
2017-11-10 14:30:00,98.63,98.65,98.5,98.53,6464.0,94.3796,94.3987,94.2552,94.2839,6464.0
2017-11-10 14:35:00,98.54,98.55,98.5,98.5,5272.0,94.2935,94.303,94.2552,94.2552,5272.0
2017-11-10 14:40:00,98.52,98.55,98.49,98.53,8133.0,94.2743,94.303,94.2456,94.2839,8133.0
2017-11-10 14:45:00,98.54,98.58,98.53,98.54,7000.0,94.2935,94.3317,94.2839,94.2935,7000.0
2017-11-10 14:50:00,98.53,98.58,98.48,98.58,4500.0,94.2839,94.3317,94.2361,94.3317,4500.0
2017-11-10 14:55:00,98.56,98.73,98.56,98.72,8568.0,94.3126,94.4753,94.3126,94.4657,8568.0
2017-11-10 15:00:00,98.7,98.7,98.63,98.66,7101.0,94.4466,94.4466,94.3796,94.4083,7101.0
2017-11-10 15:05:00,98.67,98.67,98.6,98.64,8000.0,94.4179,94.4179,94.3509,94.3892,8000.0
2017-11-10 15:10:00,98.65,98.67,98.61,98.67,8050.0,94.3987,94.4179,94.3605,94.4179,8050.0
2017-11-10 15:15:00,98.66,98.73,98.65,98.69,18293.0,94.4083,94.4753,94.3987,94.437,18293.0
2017-11-10 15:20:00,98.67,98.71,98.59,98.69,10234.0,94.4179,94.4561,94.3413,94.437,10234.0
2017-11-10 15:25:00,98.67,98.72,98.67,98.68,9498.0,94.4179,94.4657,94.4179,94.4274,9498.0
2017-11-10 15:30:00,98.69,98.73,98.6,98.69,77214.0,94.437,94.4753,94.3509,94.437,77214.0
2017-11-10 15:35:00,98.69,98.82,98.68,98.72,29005.0,94.437,94.5614,94.4274,94.4657,29005.0
2017-11-10 15:40:00,98.72,98.8,98.67,98.67,18756.0,94.4657,94.5423,94.4179,94.4179,18756.0
2017-11-10 15:45:00,98.69,98.79,98.68,98.77,32193.0,94.437,94.5327,94.4274,94.5136,32193.0
2017-11-10 15:50:00,98.77,98.83,98.72,98.81,33389.0,94.5136,94.571,94.4657,94.5518,33389.0
2017-11-10 15:55:00,98.82,98.89,98.77,98.84,99546.0,94.5614,94.6284,94.5136,94.5805,99546.0
2017-11-13 09:30:00,98.32,98.56,98.32,98.43,9608.0,94.0829,94.3126,94.0829,94.1882,9608.0
2017-11-13 09:35:00,98.32,98.48,98.32,98.39,8320.0,94.0829,94.2361,94.0829,94.1499,8320.0
2017-11-13 09:40:00,98.4,98.64,98.4,98.58,4012.0,94.1595,94.3892,94.1595,94.3317,4012.0
2017-11-13 09:45:00,98.64,98.83,98.5,98.83,14400.0,94.3892,94.571,94.2552,94.571,14400.0
2017-11-13 09:50:00,98.83,99.22,98.83,99.16,16275.0,94.571,94.9442,94.571,94.8867,16275.0
2017-11-13 09:55:00,99.16,99.19,99.04,99.08,10447.0,94.8867,94.9155,94.7719,94.8102,10447.0
2017-11-13 10:00:00,99.03,99.13,98.95,99.03,9681.0,94.7624,94.858,94.6858,94.7624,9681.0
2017-11-13 10:05:00,99.03,99.06,98.94,99.06,4029.0,94.7624,94.7911,94.6762,94.7911,4029.0
2017-11-13 10:10:00,99.09,99.24,99.08,99.14,5111.0,94.8198,94.9633,94.8102,94.8676,5111.0
2017-11-13 10:15:00,99.1,99.11,99.05,99.09,1823.0,94.8293,94.8389,94.7815,94.8198,1823.0
2017-11-13 10:20:00,99.06,99.1,98.98,99.06,11550.0,94.7911,94.8293,94.7145,94.7911,11550.0
2017-11-13 10:25:00,99.04,99.18,99.03,99.12,8750.0,94.7719,94.9059,94.7624,94.8485,8750.0
2017-11-13 10:30:00,99.11,99.2,99.04,99.11,12694.0,94.8389,94.925,94.7719,94.8389,12694.0
2017-11-13 10:35:00,99.11,99.14,99.04,99.09,7319.0,94.8389,94.8676,94.7719,94.8198,7319.0
2017-11-13 10:40:00,99.1,99.11,99.02,99.03,5896.0,94.8293,94.8389,94.7528,94.7624,5896.0
2017-11-13 10:45:00,99.06,99.27,99.05,99.27,6241.0,94.7911,94.992,94.7815,94.992,6241.0
2017-11-13 10:50:00,99.28,99.36,99.25,99.36,4200.0,95.0016,95.0781,94.9729,95.0781,4200.0
2017-11-13 10:55:00,99.38,99.38,99.14,99.21,8512.0,95.0973,95.0973,94.8676,94.9346,8512.0
2017-11-13 11:00:00,99.22,99.23,99.18,99.23,750.0,94.9442,94.9537,94.9059,94.9537,750.0
2017-11-13 11:05:00,99.23,99.34,99.23,99.3,8429.0,94.9537,95.059,94.9537,95.0207,8429.0
2017-11-13 11:10:00,99.29,99.38,99.29,99.37,13895.0,95.0111,95.0973,95.0111,95.0877,13895.0
2017-11-13 11:15:00,99.39,99.39,99.27,99.39,13417.0,95.1068,95.1068,94.992,95.1068,13417.0
2017-11-13 11:20:00,99.41,99.69,99.41,99.59,9563.0,95.126,95.3939,95.126,95.2982,9563.0
2017-11-13 11:25:00,99.63,99.68,99.47,99.5,11507.0,95.3365,95.3843,95.1834,95.2121,11507.0
2017-11-13 11:30:00,99.51,99.6,99.46,99.46,12803.0,95.2217,95.3078,95.1738,95.1738,12803.0
2017-11-13 11:35:00,99.44,99.55,99.39,99.46,17150.0,95.1547,95.2599,95.1068,95.1738,17150.0
2017-11-13 11:40:00,99.45,99.54,99.45,99.52,4640.0,95.1643,95.2504,95.1643,95.2312,4640.0
2017-11-13 11:45:00,99.51,99.52,99.42,99.44,6100.0,95.2217,95.2312,95.1355,95.1547,6100.0
2017-11-13 11:50:00,99.43,99.5,99.39,99.42,15171.0,95.1451,95.2121,95.1068,95.1355,15171.0
2017-11-13 11:55:00,99.43,99.5,99.41,99.47,10900.0,95.1451,95.2121,95.126,95.1834,10900.0
2017-11-13 12:00:00,99.48,99.52,99.48,99.49,4818.0,95.193,95.2312,95.193,95.2025,4818.0
2017-11-13 12:05:00,99.48,99.5,99.33,99.34,10236.0,95.193,95.2121,95.0494,95.059,10236.0
2017-11-13 12:10:00,99.33,99.33,99.3,99.32,1200.0,95.0494,95.0494,95.0207,95.0399,1200.0
2017-11-13 12:15:00,99.33,99.33,99.26,99.29,6950.0,95.0494,95.0494,94.9824,95.0111,6950.0
2017-11-13 12:20:00,99.29,99.3,99.13,99.15,5732.0,95.0111,95.0207,94.858,94.8772,5732.0
2017-11-13 12:25:00,99.14,99.15,99.11,99.11,6266.0,94.8676,94.8772,94.8389,94.8389,6266.0
2017-11-13 12:30:00,99.12,99.14,99.1,99.12,7094.0,94.8485,94.8676,94.8293,94.8485,7094.0
2017-11-13 12:35:00,99.14,99.31,99.14,99.3,3996.0,94.8676,95.0303,94.8676,95.0207,3996.0
2017-11-13 12:40:00,99.32,99.34,99.28,99.33,5460.0,95.0399,95.059,95.0016,95.0494,5460.0
2017-11-13 12:45:00,99.32,99.32,99.21,99.21,7968.0,95.0399,95.0399,94.9346,94.9346,7968.0
2017-11-13 12:50:00,99.21,99.23,99.16,99.16,5600.0,94.9346,94.9537,94.8867,94.8867,5600.0
2017-11-13 12:55:00,99.18,99.18,99.11,99.13,9625.0,94.9059,94.9059,94.8389,94.858,9625.0
2017-11-13 13:00:00,99.14,99.17,99.11,99.12,7700.0,94.8676,94.8963,94.8389,94.8485,7700.0
2017-11-13 13:05:00,99.11,99.12,98.98,98.98,7538.0,94.8389,94.8485,94.7145,94.7145,7538.0
2017-11-13 13:10:00,98.97,99.02,98.94,98.95,5515.0,94.7049,94.7528,94.6762,94.6858,5515.0
2017-11-13 13:15:00,98.95,99.04,98.94,99.03,8979.0,94.6858,94.7719,94.6762,94.7624,8979.0
2017-11-13 13:20:00,99.04,99.08,99.0,99.01,8547.0,94.7719,94.8102,94.7336,94.7432,8547.0
2017-11-13 13:25:00,99.02,99.03,98.92,98.95,7612.0,94.7528,94.7624,94.6571,94.6858,7612.0
2017-11-13 13:30:00,98.95,98.95,98.91,98.92,4079.0,94.6858,94.6858,94.6475,94.6571,4079.0
2017-11-13 13:35:00,98.9,98.93,98.89,98.9,5250.0,94.638,94.6667,94.6284,94.638,5250.0
2017-11-13 13:40:00,98.9,99.23,98.9,99.22,11164.0,94.638,94.9537,94.638,94.9442,11164.0
2017-11-13 13:45:00,99.2,99.23,99.14,99.18,8432.0,94.925,94.9537,94.8676,94.9059,8432.0
2017-11-13 13:50:00,99.22,99.37,99.22,99.34,6541.0,94.9442,95.0877,94.9442,95.059,6541.0
2017-11-13 13:55:00,99.34,99.47,99.33,99.45,4300.0,95.059,95.1834,95.0494,95.1643,4300.0
2017-11-13 14:00:00,99.45,99.47,99.37,99.43,7738.0,95.1643,95.1834,95.0877,95.1451,7738.0
2017-11-13 14:05:00,99.41,99.43,99.32,99.33,8500.0,95.126,95.1451,95.0399,95.0494,8500.0
2017-11-13 14:10:00,99.31,99.38,99.25,99.31,8351.0,95.0303,95.0973,94.9729,95.0303,8351.0
2017-11-13 14:15:00,99.29,99.31,99.25,99.28,4596.0,95.0111,95.0303,94.9729,95.0016,4596.0
2017-11-13 14:20:00,99.27,99.29,99.17,99.19,11105.0,94.992,95.0111,94.8963,94.9155,11105.0
2017-11-13 14:25:00,99.17,99.21,99.17,99.2,7500.0,94.8963,94.9346,94.8963,94.925,7500.0
2017-11-13 14:30:00,99.23,99.26,99.23,99.24,4879.0,94.9537,94.9824,94.9537,94.9633,4879.0
2017-11-13 14:35:00,99.24,99.24,99.2,99.21,9753.0,94.9633,94.9633,94.925,94.9346,9753.0
2017-11-13 14:40:00,99.23,99.3,99.21,99.27,8847.0,94.9537,95.0207,94.9346,94.992,8847.0
2017-11-13 14:45:00,99.28,99.3,99.26,99.28,4900.0,95.0016,95.0207,94.9824,95.0016,4900.0
2017-11-13 14:50:00,99.29,99.31,99.26,99.28,5806.0,95.0111,95.0303,94.9824,95.0016,5806.0
2017-11-13 14:55:00,99.28,99.29,99.2,99.22,8246.0,95.0016,95.0111,94.925,94.9442,8246.0
2017-11-13 15:00:00,99.22,99.24,99.21,99.24,6945.0,94.9442,94.9633,94.9346,94.9633,6945.0
2017-11-13 15:05:00,99.23,99.24,99.09,99.09,20830.0,94.9537,94.9633,94.8198,94.8198,20830.0
2017-11-13 15:10:00,99.1,99.17,99.1,99.17,6157.0,94.8293,94.8963,94.8293,94.8963,6157.0
2017-11-13 15:15:00,99.19,99.49,99.19,99.48,10696.0,94.9155,95.2025,94.9155,95.193,10696.0
2017-11-13 15:20:00,99.49,99.57,99.39,99.42,14978.0,95.2025,95.2791,95.1068,95.1355,14978.0
2017-11-13 15:25:00,99.4,99.42,99.32,99.4,97309.0,95.1164,95.1355,95.0399,95.1164,97309.0
2017-11-13 15:30:00,99.41,99.53,99.41,99.47,20019.0,95.126,95.2408,95.126,95.1834,20019.0
2017-11-13 15:35:00,99.46,99.6,99.45,99.52,16203.0,95.1738,95.3078,95.1643,95.2312,16203.0
2017-11-13 15:40:00,99.5,99.53,99.43,99.43,26906.0,95.2121,95.2408,95.1451,95.1451,26906.0
2017-11-13 15:45:00,99.44,99.51,99.44,99.48,21981.0,95.1547,95.2217,95.1547,95.193,21981.0
2017-11-13 15:50:00,99.48,99.64,99.48,99.56,41478.0,95.193,95.3461,95.193,95.2695,41478.0
2017-11-13 15:55:00,99.56,99.6,99.55,99.57,67985.0,95.2695,95.3078,95.2599,95.2791,67985.0
2017-11-14 09:30:00,99.45,99.45,99.14,99.43,6730.0,95.1643,95.1643,94.8676,95.1451,6730.0
2017-11-14 09:35:00,99.22,99.85,99.21,99.85,8617.0,94.9442,95.547,94.9346,95.547,8617.0
2017-11-14 09:40:00,99.79,99.98,99.67,99.77,2806.0,95.4896,95.6714,95.3748,95.4705,2806.0
2017-11-14 09:45:00,99.75,100.18,99.74,99.96,13625.0,95.4513,95.8628,95.4418,95.6523,13625.0
2017-11-14 09:50:00,100.0,100.0,99.79,99.91,10500.0,95.6905,95.6905,95.4896,95.6044,10500.0
2017-11-14 09:55:00,99.86,99.86,99.65,99.68,8660.0,95.5566,95.5566,95.3556,95.3843,8660.0
2017-11-14 10:00:00,99.64,99.76,99.41,99.41,15651.0,95.3461,95.4609,95.126,95.126,15651.0
2017-11-14 10:05:00,99.48,99.56,99.3,99.54,20708.0,95.193,95.2695,95.0207,95.2504,20708.0
2017-11-14 10:10:00,99.55,99.64,99.55,99.61,11062.0,95.2599,95.3461,95.2599,95.3174,11062.0
2017-11-14 10:15:00,99.6,99.85,99.58,99.83,18092.0,95.3078,95.547,95.2886,95.5279,18092.0
2017-11-14 10:20:00,99.85,99.86,99.72,99.74,10873.0,95.547,95.5566,95.4226,95.4418,10873.0
2017-11-14 10:25:00,99.74,99.84,99.72,99.8,13708.0,95.4418,95.5374,95.4226,95.4992,13708.0
2017-11-14 10:30:00,99.81,99.88,99.74,99.88,6867.0,95.5087,95.5757,95.4418,95.5757,6867.0
2017-11-14 10:35:00,99.9,100.5,99.9,100.5,12359.0,95.5949,96.169,95.5949,96.169,12359.0
2017-11-14 10:40:00,100.39,100.52,100.36,100.45,5256.0,96.0637,96.1881,96.035,96.1212,5256.0
2017-11-14 10:45:00,100.47,100.53,100.39,100.49,3200.0,96.1403,96.1977,96.0637,96.1594,3200.0
2017-11-14 10:50:00,100.43,100.48,100.27,100.44,3250.0,96.102,96.1499,95.9489,96.1116,3250.0
2017-11-14 10:55:00,100.52,100.53,100.34,100.34,5046.0,96.1881,96.1977,96.0159,96.0159,5046.0
2017-11-14 11:00:00,100.41,100.46,100.29,100.29,4294.0,96.0829,96.1307,95.9681,95.9681,4294.0
2017-11-14 11:05:00,100.34,100.48,100.34,100.4,4400.0,96.0159,96.1499,96.0159,96.0733,4400.0
2017-11-14 11:10:00,100.43,100.63,100.43,100.62,1300.0,96.102,96.2934,96.102,96.2838,1300.0
2017-11-14 11:15:00,100.67,100.71,100.47,100.56,7000.0,96.3317,96.37,96.1403,96.2264,7000.0
2017-11-14 11:20:00,100.52,100.53,100.43,100.43,3000.0,96.1881,96.1977,96.102,96.102,3000.0
2017-11-14 11:25:00,100.42,100.45,100.34,100.39,4671.0,96.0925,96.1212,96.0159,96.0637,4671.0
2017-11-14 11:30:00,100.42,100.73,100.42,100.55,5250.0,96.0925,96.3891,96.0925,96.2168,5250.0
2017-11-14 11:35:00,100.6,100.67,100.49,100.55,5467.0,96.2647,96.3317,96.1594,96.2168,5467.0
2017-11-14 11:40:00,100.51,100.65,100.47,100.64,9518.0,96.1786,96.3125,96.1403,96.303,9518.0
2017-11-14 11:45:00,100.66,100.67,100.55,100.59,6150.0,96.3221,96.3317,96.2168,96.2551,6150.0
2017-11-14 11:50:00,100.64,101.02,100.64,100.86,36944.0,96.303,96.6666,96.303,96.5135,36944.0
2017-11-14 11:55:00,100.86,100.9,100.68,100.76,4200.0,96.5135,96.5518,96.3412,96.4178,4200.0
2017-11-14 12:00:00,100.76,100.82,100.67,100.81,5120.0,96.4178,96.4752,96.3317,96.4656,5120.0
2017-11-14 12:05:00,100.8,100.83,100.73,100.79,9491.0,96.4561,96.4848,96.3891,96.4465,9491.0
2017-11-14 12:10:00,100.76,100.92,100.76,100.89,2800.0,96.4178,96.5709,96.4178,96.5422,2800.0
2017-11-14 12:15:00,100.89,100.92,100.86,100.87,2700.0,96.5422,96.5709,96.5135,96.5231,2700.0
2017-11-14 12:20:00,100.83,100.83,100.7,100.79,3793.0,96.4848,96.4848,96.3604,96.4465,3793.0
2017-11-14 12:25:00,100.8,100.95,100.8,100.95,4286.0,96.4561,96.5996,96.4561,96.5996,4286.0
2017-11-14 12:30:00,100.95,101.0,100.95,100.97,2707.0,96.5996,96.6475,96.5996,96.6187,2707.0
2017-11-14 12:35:00,101.02,101.03,100.95,100.98,3470.0,96.6666,96.6762,96.5996,96.6283,3470.0
2017-11-14 12:40:00,100.95,101.01,100.93,101.0,3568.0,96.5996,96.657,96.5805,96.6475,3568.0
2017-11-14 12:45:00,100.96,101.0,100.93,100.95,2700.0,96.6092,96.6475,96.5805,96.5996,2700.0
2017-11-14 12:50:00,100.97,100.99,100.7,100.7,5164.0,96.6187,96.6379,96.3604,96.3604,5164.0
2017-11-14 12:55:00,100.77,100.82,100.7,100.82,4034.0,96.4274,96.4752,96.3604,96.4752,4034.0
2017-11-14 13:00:00,100.79,100.79,100.7,100.72,4000.0,96.4465,96.4465,96.3604,96.3795,4000.0
2017-11-14 13:05:00,100.72,100.92,100.69,100.9,4796.0,96.3795,96.5709,96.3508,96.5518,4796.0
2017-11-14 13:10:00,100.88,101.08,100.86,101.05,5381.0,96.5326,96.724,96.5135,96.6953,5381.0
2017-11-14 13:15:00,101.01,101.04,100.96,100.96,1900.0,96.657,96.6857,96.6092,96.6092,1900.0
2017-11-14 13:20:00,101.0,101.05,101.0,101.04,1756.0,96.6475,96.6953,96.6475,96.6857,1756.0
2017-11-14 13:25:00,101.03,101.06,101.01,101.05,1100.0,96.6762,96.7049,96.657,96.6953,1100.0
2017-11-14 13:30:00,101.05,101.14,100.99,100.99,4209.0,96.6953,96.7814,96.6379,96.6379,4209.0
2017-11-14 13:35:00,101.02,101.14,101.02,101.13,5316.0,96.6666,96.7814,96.6666,96.7719,5316.0
2017-11-14 13:40:00,101.16,101.19,101.07,101.12,4000.0,96.8006,96.8293,96.7144,96.7623,4000.0
2017-11-14 13:45:00,101.15,101.33,101.15,101.31,6679.0,96.791,96.9632,96.791,96.9441,6679.0
2017-11-14 13:50:00,101.31,101.34,101.25,101.31,4424.0,96.9441,96.9728,96.8867,96.9441,4424.0
2017-11-14 13:55:00,101.3,101.33,101.26,101.26,4470.0,96.9345,96.9632,96.8963,96.8963,4470.0
2017-11-14 14:00:00,101.28,101.35,101.24,101.24,6654.0,96.9154,96.9824,96.8771,96.8771,6654.0
2017-11-14 14:05:00,101.25,101.27,101.12,101.12,5676.0,96.8867,96.9058,96.7623,96.7623,5676.0
2017-11-14 14:10:00,101.14,101.19,101.13,101.16,6359.0,96.7814,96.8293,96.7719,96.8006,6359.0
2017-11-14 14:15:00,101.14,101.18,101.1,101.13,4005.0,96.7814,96.8197,96.7431,96.7719,4005.0
2017-11-14 14:20:00,101.14,101.23,101.13,101.22,6373.0,96.7814,96.8675,96.7719,96.858,6373.0
2017-11-14 14:25:00,101.2,101.21,101.05,101.07,11508.0,96.8388,96.8484,96.6953,96.7144,11508.0
2017-11-14 14:30:00,101.07,101.14,101.05,101.09,4700.0,96.7144,96.7814,96.6953,96.7336,4700.0
2017-11-14 14:35:00,101.07,101.16,101.06,101.16,8008.0,96.7144,96.8006,96.7049,96.8006,8008.0
2017-11-14 14:40:00,101.14,101.15,101.08,101.08,4596.0,96.7814,96.791,96.724,96.724,4596.0
2017-11-14 14:45:00,101.07,101.14,101.0,101.07,8108.0,96.7144,96.7814,96.6475,96.7144,8108.0
2017-11-14 14:50:00,101.05,101.13,101.05,101.11,8594.0,96.6953,96.7719,96.6953,96.7527,8594.0
2017-11-14 14:55:00,101.14,101.15,101.09,101.15,9286.0,96.7814,96.791,96.7336,96.791,9286.0
2017-11-14 15:00:00,101.15,101.25,101.12,101.25,10487.0,96.791,96.8867,96.7623,96.8867,10487.0
2017-11-14 15:05:00,101.22,101.25,101.12,101.13,13241.0,96.858,96.8867,96.7623,96.7719,13241.0
2017-11-14 15:10:00,101.12,101.13,101.1,101.12,8128.0,96.7623,96.7719,96.7431,96.7623,8128.0
2017-11-14 15:15:00,101.12,101.12,101.08,101.09,11210.0,96.7623,96.7623,96.724,96.7336,11210.0
2017-11-14 15:20:00,101.08,101.09,101.06,101.07,8282.0,96.724,96.7336,96.7049,96.7144,8282.0
2017-11-14 15:25:00,101.07,101.18,101.01,101.13,12841.0,96.7144,96.8197,96.657,96.7719,12841.0
2017-11-14 15:30:00,101.15,101.17,101.1,101.13,11705.0,96.791,96.8101,96.7431,96.7719,11705.0
2017-11-14 15:35:00,101.12,101.29,101.12,101.22,16614.0,96.7623,96.925,96.7623,96.858,16614.0
2017-11-14 15:40:00,101.22,101.22,101.1,101.12,40095.0,96.858,96.858,96.7431,96.7623,40095.0
2017-11-14 15:45:00,101.12,101.19,101.09,101.18,42228.0,96.7623,96.8293,96.7336,96.8197,42228.0
2017-11-14 15:50:00,101.19,101.3,101.19,101.27,33061.0,96.8293,96.9345,96.8293,96.9058,33061.0
2017-11-14 15:55:00,101.27,101.41,101.27,101.33,85257.0,96.9058,97.0398,96.9058,96.9632,85257.0
2017-11-15 09:30:00,101.01,101.3,100.35,100.36,10545.0,96.657,96.9345,96.0255,96.035,10545.0
2017-11-15 09:35:00,100.34,100.41,99.24,99.52,12769.0,96.0159,96.0829,94.9633,95.2312,12769.0
2017-11-15 09:40:00,99.48,99.48,99.17,99.31,2901.0,95.193,95.193,94.8963,95.0303,2901.0
2017-11-15 09:45:00,99.22,99.91,99.22,99.39,12623.0,94.9442,95.6044,94.9442,95.1068,12623.0
2017-11-15 09:50:00,99.35,99.55,99.23,99.4,5739.0,95.0686,95.2599,94.9537,95.1164,5739.0
2017-11-15 09:55:00,99.38,99.45,99.14,99.17,7969.0,95.0973,95.1643,94.8676,94.8963,7969.0
2017-11-15 10:00:00,99.28,99.31,99.03,99.23,18114.0,95.0016,95.0303,94.7624,94.9537,18114.0
2017-11-15 10:05:00,99.27,99.67,99.23,99.67,4800.0,94.992,95.3748,94.9537,95.3748,4800.0
2017-11-15 10:10:00,99.74,99.89,99.7,99.89,5512.0,95.4418,95.5853,95.4035,95.5853,5512.0
2017-11-15 10:15:00,99.89,100.04,99.7,99.81,11322.0,95.5853,95.7288,95.4035,95.5087,11322.0
2017-11-15 10:20:00,99.8,99.82,99.54,99.74,5928.0,95.4992,95.5183,95.2504,95.4418,5928.0
2017-11-15 10:25:00,99.73,99.89,99.62,99.88,4001.0,95.4322,95.5853,95.3269,95.5757,4001.0
2017-11-15 10:30:00,99.96,100.09,99.91,99.96,5030.0,95.6523,95.7767,95.6044,95.6523,5030.0
2017-11-15 10:35:00,99.96,100.23,99.93,100.0,4800.0,95.6523,95.9106,95.6236,95.6905,4800.0
2017-11-15 10:40:00,99.98,99.99,99.86,99.86,1200.0,95.6714,95.681,95.5566,95.5566,1200.0
2017-11-15 10:45:00,99.86,99.91,99.78,99.85,11057.0,95.5566,95.6044,95.48,95.547,11057.0
2017-11-15 10:50:00,99.83,99.84,99.75,99.78,5470.0,95.5279,95.5374,95.4513,95.48,5470.0
2017-11-15 10:55:00,99.84,100.09,99.82,100.07,3383.0,95.5374,95.7767,95.5183,95.7575,3383.0
2017-11-15 11:00:00,99.99,100.09,99.98,99.98,3310.0,95.681,95.7767,95.6714,95.6714,3310.0
2017-11-15 11:05:00,99.98,100.0,99.91,99.95,6925.0,95.6714,95.6905,95.6044,95.6427,6925.0
2017-11-15 11:10:00,99.96,100.02,99.94,100.0,3200.0,95.6523,95.7097,95.6331,95.6905,3200.0
2017-11-15 11:15:00,100.02,100.1,100.02,100.09,1340.0,95.7097,95.7862,95.7097,95.7767,1340.0
2017-11-15 11:20:00,100.15,100.2,100.04,100.06,7114.0,95.8341,95.8819,95.7288,95.748,7114.0
2017-11-15 11:25:00,100.08,100.14,99.99,100.14,6429.0,95.7671,95.8245,95.681,95.8245,6429.0
2017-11-15 11:30:00,100.09,100.1,99.97,99.97,3085.0,95.7767,95.7862,95.6618,95.6618,3085.0
2017-11-15 11:35:00,99.87,99.88,99.81,99.84,4280.0,95.5662,95.5757,95.5087,95.5374,4280.0
2017-11-15 11:40:00,99.84,99.91,99.8,99.86,2942.0,95.5374,95.6044,95.4992,95.5566,2942.0
2017-11-15 11:45:00,99.83,99.87,99.8,99.81,10856.0,95.5279,95.5662,95.4992,95.5087,10856.0
2017-11-15 11:50:00,99.8,99.8,99.45,99.61,11827.0,95.4992,95.4992,95.1643,95.3174,11827.0
2017-11-15 11:55:00,99.63,99.66,99.55,99.59,4480.0,95.3365,95.3652,95.2599,95.2982,4480.0
2017-11-15 12:00:00,99.55,99.59,99.38,99.38,4800.0,95.2599,95.2982,95.0973,95.0973,4800.0
2017-11-15 12:05:00,99.41,99.56,99.41,99.5,7020.0,95.126,95.2695,95.126,95.2121,7020.0
2017-11-15 12:10:00,99.52,99.63,99.52,99.63,1730.0,95.2312,95.3365,95.2312,95.3365,1730.0
2017-11-15 12:15:00,99.61,99.72,99.6,99.68,2937.0,95.3174,95.4226,95.3078,95.3843,2937.0
2017-11-15 12:20:00,99.69,99.71,99.63,99.69,3302.0,95.3939,95.413,95.3365,95.3939,3302.0
2017-11-15 12:25:00,99.72,99.72,99.6,99.6,2100.0,95.4226,95.4226,95.3078,95.3078,2100.0
2017-11-15 12:30:00,99.67,99.67,99.58,99.59,5243.0,95.3748,95.3748,95.2886,95.2982,5243.0
2017-11-15 12:35:00,99.61,99.72,99.61,99.72,4532.0,95.3174,95.4226,95.3174,95.4226,4532.0
2017-11-15 12:40:00,99.7,99.72,99.65,99.66,1600.0,95.4035,95.4226,95.3556,95.3652,1600.0
2017-11-15 12:45:00,99.62,99.66,99.55,99.55,5479.0,95.3269,95.3652,95.2599,95.2599,5479.0
2017-11-15 12:50:00,99.56,99.71,99.55,99.68,6642.0,95.2695,95.413,95.2599,95.3843,6642.0
2017-11-15 12:55:00,99.69,99.7,99.66,99.69,2508.0,95.3939,95.4035,95.3652,95.3939,2508.0
2017-11-15 13:00:00,99.67,99.67,99.62,99.64,3664.0,95.3748,95.3748,95.3269,95.3461,3664.0
2017-11-15 13:05:00,99.62,99.68,99.57,99.64,5384.0,95.3269,95.3843,95.2791,95.3461,5384.0
2017-11-15 13:10:00,99.6,99.67,99.59,99.6,2500.0,95.3078,95.3748,95.2982,95.3078,2500.0
2017-11-15 13:15:00,99.64,99.71,99.63,99.71,3073.0,95.3461,95.413,95.3365,95.413,3073.0
2017-11-15 13:20:00,99.67,99.69,99.6,99.64,3464.0,95.3748,95.3939,95.3078,95.3461,3464.0
2017-11-15 13:25:00,99.66,99.66,99.57,99.57,4700.0,95.3652,95.3652,95.2791,95.2791,4700.0
2017-11-15 13:30:00,99.6,99.65,99.58,99.61,2371.0,95.3078,95.3556,95.2886,95.3174,2371.0
2017-11-15 13:35:00,99.59,99.62,99.56,99.56,2060.0,95.2982,95.3269,95.2695,95.2695,2060.0
2017-11-15 13:40:00,99.6,99.73,99.6,99.68,7376.0,95.3078,95.4322,95.3078,95.3843,7376.0
2017-11-15 13:45:00,99.64,99.67,99.62,99.64,2512.0,95.3461,95.3748,95.3269,95.3461,2512.0
2017-11-15 13:50:00,99.62,99.67,99.58,99.6,4792.0,95.3269,95.3748,95.2886,95.3078,4792.0
2017-11-15 13:55:00,99.6,99.6,99.51,99.51,6350.0,95.3078,95.3078,95.2217,95.2217,6350.0
2017-11-15 14:00:00,99.54,99.64,99.54,99.64,2493.0,95.2504,95.3461,95.2504,95.3461,2493.0
2017-11-15 14:05:00,99.67,99.78,99.67,99.78,1700.0,95.3748,95.48,95.3748,95.48,1700.0
2017-11-15 14:10:00,99.72,99.79,99.7,99.77,5749.0,95.4226,95.4896,95.4035,95.4705,5749.0
2017-11-15 14:15:00,99.77,99.84,99.76,99.82,2640.0,95.4705,95.5374,95.4609,95.5183,2640.0
2017-11-15 14:20:00,99.84,99.85,99.8,99.85,4678.0,95.5374,95.547,95.4992,95.547,4678.0
2017-11-15 14:25:00,99.82,99.83,99.79,99.8,2100.0,95.5183,95.5279,95.4896,95.4992,2100.0
2017-11-15 14:30:00,99.79,99.81,99.72,99.78,11425.0,95.4896,95.5087,95.4226,95.48,11425.0
2017-11-15 14:35:00,99.76,99.79,99.71,99.76,3800.0,95.4609,95.4896,95.413,95.4609,3800.0
2017-11-15 14:40:00,99.74,99.77,99.72,99.73,3500.0,95.4418,95.4705,95.4226,95.4322,3500.0
2017-11-15 14:45:00,99.75,99.78,99.75,99.75,3007.0,95.4513,95.48,95.4513,95.4513,3007.0
2017-11-15 14:50:00,99.77,99.77,99.7,99.74,10306.0,95.4705,95.4705,95.4035,95.4418,10306.0
2017-11-15 14:55:00,99.72,99.74,99.66,99.67,4913.0,95.4226,95.4418,95.3652,95.3748,4913.0
2017-11-15 15:00:00,99.66,99.71,99.63,99.64,16630.0,95.3652,95.413,95.3365,95.3461,16630.0
2017-11-15 15:05:00,99.65,99.67,99.59,99.63,12725.0,95.3556,95.3748,95.2982,95.3365,12725.0
2017-11-15 15:10:00,99.64,99.66,99.59,99.64,5753.0,95.3461,95.3652,95.2982,95.3461,5753.0
2017-11-15 15:15:00,99.64,99.66,99.59,99.6,5799.0,95.3461,95.3652,95.2982,95.3078,5799.0
2017-11-15 15:20:00,99.61,99.61,99.43,99.46,13634.0,95.3174,95.3174,95.1451,95.1738,13634.0
2017-11-15 15:25:00,99.44,99.45,99.38,99.4,5878.0,95.1547,95.1643,95.0973,95.1164,5878.0
2017-11-15 15:30:00,99.4,99.49,99.39,99.43,15667.0,95.1164,95.2025,95.1068,95.1451,15667.0
2017-11-15 15:35:00,99.43,99.49,99.37,99.38,10014.0,95.1451,95.2025,95.0877,95.0973,10014.0
2017-11-15 15:40:00,99.38,99.38,99.31,99.32,16389.0,95.0973,95.0973,95.0303,95.0399,16389.0
2017-11-15 15:45:00,99.32,99.38,99.25,99.34,31414.0,95.0399,95.0973,94.9729,95.059,31414.0
2017-11-15 15:50:00,99.31,99.31,99.16,99.19,22545.0,95.0303,95.0303,94.8867,94.9155,22545.0
2017-11-15 15:55:00,99.19,99.43,99.17,99.37,58734.0,94.9155,95.1451,94.8963,95.0877,58734.0
2017-11-16 09:30:00,99.84,100.27,99.71,100.27,10516.0,95.5374,95.9489,95.413,95.9489,10516.0
2017-11-16 09:35:00,100.15,100.16,99.89,100.02,4063.0,95.8341,95.8437,95.5853,95.7097,4063.0
2017-11-16 09:40:00,99.86,99.99,99.84,99.99,2405.0,95.5566,95.681,95.5374,95.681,2405.0
2017-11-16 09:45:00,100.02,100.02,99.7,99.7,4057.0,95.7097,95.7097,95.4035,95.4035,4057.0
2017-11-16 09:50:00,99.73,100.36,99.73,100.32,8414.0,95.4322,96.035,95.4322,95.9968,8414.0
2017-11-16 09:55:00,100.35,100.48,100.34,100.4,6466.0,96.0255,96.1499,96.0159,96.0733,6466.0
2017-11-16 10:00:00,100.4,100.61,100.35,100.39,13616.0,96.0733,96.2743,96.0255,96.0637,13616.0
2017-11-16 10:05:00,100.43,100.65,100.38,100.48,4300.0,96.102,96.3125,96.0542,96.1499,4300.0
2017-11-16 10:10:00,100.46,100.53,100.43,100.45,4200.0,96.1307,96.1977,96.102,96.1212,4200.0
2017-11-16 10:15:00,100.43,100.62,100.4,100.61,2900.0,96.102,96.2838,96.0733,96.2743,2900.0
2017-11-16 10:20:00,100.66,100.82,100.65,100.69,4200.0,96.3221,96.4752,96.3125,96.3508,4200.0
2017-11-16 10:25:00,100.73,100.78,100.63,100.71,8533.0,96.3891,96.4369,96.2934,96.37,8533.0
2017-11-16 10:30:00,100.63,100.63,100.49,100.49,5012.0,96.2934,96.2934,96.1594,96.1594,5012.0
2017-11-16 10:35:00,100.47,100.65,100.47,100.59,6100.0,96.1403,96.3125,96.1403,96.2551,6100.0
2017-11-16 10:40:00,100.56,100.66,100.56,100.65,2200.0,96.2264,96.3221,96.2264,96.3125,2200.0
2017-11-16 10:45:00,100.61,100.7,100.58,100.63,13580.0,96.2743,96.3604,96.2456,96.2934,13580.0
2017-11-16 10:50:00,100.65,100.76,100.65,100.68,4832.0,96.3125,96.4178,96.3125,96.3412,4832.0
2017-11-16 10:55:00,100.71,100.73,100.52,100.52,2936.0,96.37,96.3891,96.1881,96.1881,2936.0
2017-11-16 11:00:00,100.52,100.78,100.52,100.71,8060.0,96.1881,96.4369,96.1881,96.37,8060.0
2017-11-16 11:05:00,100.74,100.96,100.74,100.9,6450.0,96.3987,96.6092,96.3987,96.5518,6450.0
2017-11-16 11:10:00,100.86,100.86,100.62,100.67,3410.0,96.5135,96.5135,96.2838,96.3317,3410.0
2017-11-16 11:15:00,100.69,100.82,100.67,100.79,5000.0,96.3508,96.4752,96.3317,96.4465,5000.0
2017-11-16 11:20:00,100.81,100.81,100.73,100.73,2300.0,96.4656,96.4656,96.3891,96.3891,2300.0
2017-11-16 11:25:00,100.76,100.76,100.55,100.69,3350.0,96.4178,96.4178,96.2168,96.3508,3350.0
2017-11-16 11:30:00,100.69,100.69,100.55,100.65,5237.0,96.3508,96.3508,96.2168,96.3125,5237.0
2017-11-16 11:35:00,100.62,100.74,100.61,100.69,3300.0,96.2838,96.3987,96.2743,96.3508,3300.0
2017-11-16 11:40:00,100.72,100.82,100.69,100.78,5350.0,96.3795,96.4752,96.3508,96.4369,5350.0
2017-11-16 11:45:00,100.79,100.79,100.68,100.68,3250.0,96.4465,96.4465,96.3412,96.3412,3250.0
2017-11-16 11:50:00,100.65,100.68,100.64,100.65,681.0,96.3125,96.3412,96.303,96.3125,681.0
2017-11-16 11:55:00,100.64,100.69,100.59,100.59,4836.0,96.303,96.3508,96.2551,96.2551,4836.0
2017-11-16 12:00:00,100.58,100.6,100.52,100.6,4396.0,96.2456,96.2647,96.1881,96.2647,4396.0
2017-11-16 12:05:00,100.55,100.55,100.48,100.48,3355.0,96.2168,96.2168,96.1499,96.1499,3355.0
2017-11-16 12:10:00,100.47,100.47,100.38,100.41,2146.0,96.1403,96.1403,96.0542,96.0829,2146.0
2017-11-16 12:15:00,100.38,100.62,100.37,100.55,9645.0,96.0542,96.2838,96.0446,96.2168,9645.0
2017-11-16 12:20:00,100.57,100.58,100.53,100.54,2710.0,96.236,96.2456,96.1977,96.2073,2710.0
2017-11-16 12:25:00,100.58,100.6,100.51,100.57,5662.0,96.2456,96.2647,96.1786,96.236,5662.0
2017-11-16 12:30:00,100.63,100.78,100.63,100.78,3006.0,96.2934,96.4369,96.2934,96.4369,3006.0
2017-11-16 12:35:00,100.74,100.85,100.71,100.71,3400.0,96.3987,96.5039,96.37,96.37,3400.0
2017-11-16 12:40:00,100.7,100.77,100.7,100.72,2600.0,96.3604,96.4274,96.3604,96.3795,2600.0
2017-11-16 12:45:00,100.76,100.76,100.69,100.73,18300.0,96.4178,96.4178,96.3508,96.3891,18300.0
2017-11-16 12:50:00,100.74,100.92,100.73,100.92,6678.0,96.3987,96.5709,96.3891,96.5709,6678.0
2017-11-16 12:55:00,100.92,100.95,100.9,100.9,3500.0,96.5709,96.5996,96.5518,96.5518,3500.0
2017-11-16 13:00:00,100.91,101.05,100.9,101.02,4100.0,96.5613,96.6953,96.5518,96.6666,4100.0
2017-11-16 13:05:00,101.04,101.12,101.04,101.08,4400.0,96.6857,96.7623,96.6857,96.724,4400.0
2017-11-16 13:10:00,101.06,101.06,100.89,100.91,5078.0,96.7049,96.7049,96.5422,96.5613,5078.0
2017-11-16 13:15:00,100.92,100.92,100.74,100.8,3406.0,96.5709,96.5709,96.3987,96.4561,3406.0
2017-11-16 13:20:00,100.79,100.9,100.75,100.9,1400.0,96.4465,96.5518,96.4082,96.5518,1400.0
2017-11-16 13:25:00,100.85,100.87,100.83,100.85,1300.0,96.5039,96.5231,96.4848,96.5039,1300.0
2017-11-16 13:30:00,100.87,100.88,100.73,100.73,3727.0,96.5231,96.5326,96.3891,96.3891,3727.0
2017-11-16 13:35:00,100.75,100.75,100.69,100.69,800.0,96.4082,96.4082,96.3508,96.3508,800.0
2017-11-16 13:40:00,100.67,100.67,100.59,100.62,13710.0,96.3317,96.3317,96.2551,96.2838,13710.0
2017-11-16 13:45:00,100.58,100.7,100.54,100.65,4500.0,96.2456,96.3604,96.2073,96.3125,4500.0
2017-11-16 13:50:00,100.64,100.67,100.59,100.63,3336.0,96.303,96.3317,96.2551,96.2934,3336.0
2017-11-16 13:55:00,100.63,100.67,100.61,100.62,5199.0,96.2934,96.3317,96.2743,96.2838,5199.0
2017-11-16 14:00:00,100.6,100.61,100.3,100.42,22624.0,96.2647,96.2743,95.9776,96.0925,22624.0
2017-11-16 14:05:00,100.4,100.48,100.4,100.43,5299.0,96.0733,96.1499,96.0733,96.102,5299.0
2017-11-16 14:10:00,100.49,100.49,100.42,100.47,4600.0,96.1594,96.1594,96.0925,96.1403,4600.0
2017-11-16 14:15:00,100.49,100.49,100.39,100.4,6208.0,96.1594,96.1594,96.0637,96.0733,6208.0
2017-11-16 14:20:00,100.41,100.41,100.33,100.35,4400.0,96.0829,96.0829,96.0063,96.0255,4400.0
2017-11-16 14:25:00,100.32,100.32,100.26,100.32,6035.0,95.9968,95.9968,95.9393,95.9968,6035.0
2017-11-16 14:30:00,100.33,100.33,100.29,100.29,5829.0,96.0063,96.0063,95.9681,95.9681,5829.0
2017-11-16 14:35:00,100.3,100.39,100.28,100.39,14870.0,95.9776,96.0637,95.9585,96.0637,14870.0
2017-11-16 14:40:00,100.39,100.4,100.32,100.34,5168.0,96.0637,96.0733,95.9968,96.0159,5168.0
2017-11-16 14:45:00,100.34,100.38,100.28,100.37,6626.0,96.0159,96.0542,95.9585,96.0446,6626.0
2017-11-16 14:50:00,100.37,100.38,100.26,100.26,8387.0,96.0446,96.0542,95.9393,95.9393,8387.0
2017-11-16 14:55:00,100.29,100.29,100.22,100.22,3100.0,95.9681,95.9681,95.9011,95.9011,3100.0
2017-11-16 15:00:00,100.22,100.27,100.2,100.21,6175.0,95.9011,95.9489,95.8819,95.8915,6175.0
2017-11-16 15:05:00,100.22,100.39,100.22,100.34,10048.0,95.9011,96.0637,95.9011,96.0159,10048.0
2017-11-16 15:10:00,100.33,100.37,100.26,100.33,6418.0,96.0063,96.0446,95.9393,96.0063,6418.0
2017-11-16 15:15:00,100.33,100.33,100.21,100.22,8700.0,96.0063,96.0063,95.8915,95.9011,8700.0
2017-11-16 15:20:00,100.21,100.22,100.16,100.18,9623.0,95.8915,95.9011,95.8437,95.8628,9623.0
2017-11-16 15:25:00,100.17,100.18,100.09,100.14,10942.0,95.8532,95.8628,95.7767,95.8245,10942.0
2017-11-16 15:30:00,100.15,100.16,100.1,100.15,11776.0,95.8341,95.8437,95.7862,95.8341,11776.0
2017-11-16 15:35:00,100.15,100.24,100.14,100.15,15198.0,95.8341,95.9202,95.8245,95.8341,15198.0
2017-11-16 15:40:00,100.14,100.22,100.14,100.19,16112.0,95.8245,95.9011,95.8245,95.8724,16112.0
2017-11-16 15:45:00,100.21,100.26,100.17,100.18,16415.0,95.8915,95.9393,95.8532,95.8628,16415.0
2017-11-16 15:50:00,100.19,100.24,100.17,100.22,23717.0,95.8724,95.9202,95.8532,95.9011,23717.0
2017-11-16 15:55:00,100.23,100.29,100.17,100.21,56433.0,95.9106,95.9681,95.8532,95.8915,56433.0
2017-11-17 09:30:00,99.83,100.1,99.6,99.61,23263.0,95.5279,95.7862,95.3078,95.3174,23263.0
2017-11-17 09:35:00,99.71,99.92,99.7,99.77,1670.0,95.413,95.614,95.4035,95.4705,1670.0
2017-11-17 09:40:00,99.68,99.91,99.68,99.91,3100.0,95.3843,95.6044,95.3843,95.6044,3100.0
2017-11-17 09:45:00,99.82,99.88,99.57,99.63,7082.0,95.5183,95.5757,95.2791,95.3365,7082.0
2017-11-17 09:50:00,99.62,99.63,99.55,99.56,6394.0,95.3269,95.3365,95.2599,95.2695,6394.0
2017-11-17 09:55:00,99.57,99.62,99.5,99.51,1523.0,95.2791,95.3269,95.2121,95.2217,1523.0
2017-11-17 10:00:00,99.54,99.81,99.41,99.72,12466.0,95.2504,95.5087,95.126,95.4226,12466.0
2017-11-17 10:05:00,99.7,99.76,99.57,99.73,4500.0,95.4035,95.4609,95.2791,95.4322,4500.0
2017-11-17 10:10:00,99.72,99.72,99.56,99.69,1400.0,95.4226,95.4226,95.2695,95.3939,1400.0
2017-11-17 10:15:00,99.66,99.73,99.55,99.7,3393.0,95.3652,95.4322,95.2599,95.4035,3393.0
2017-11-17 10:20:00,99.74,99.98,99.74,99.86,4480.0,95.4418,95.6714,95.4418,95.5566,4480.0
2017-11-17 10:25:00,99.84,99.99,99.77,99.94,3322.0,95.5374,95.681,95.4705,95.6331,3322.0
2017-11-17 10:30:00,99.91,99.93,99.81,99.87,901.0,95.6044,95.6236,95.5087,95.5662,901.0
2017-11-17 10:35:00,99.88,99.97,99.88,99.91,2500.0,95.5757,95.6618,95.5757,95.6044,2500.0
2017-11-17 10:40:00,99.91,99.95,99.87,99.91,2791.0,95.6044,95.6427,95.5662,95.6044,2791.0
2017-11-17 10:45:00,99.87,99.91,99.81,99.81,900.0,95.5662,95.6044,95.5087,95.5087,900.0
2017-11-17 10:50:00,99.86,99.86,99.78,99.86,6724.0,95.5566,95.5566,95.48,95.5566,6724.0
2017-11-17 10:55:00,99.87,99.89,99.81,99.87,1500.0,95.5662,95.5853,95.5087,95.5662,1500.0
2017-11-17 11:00:00,99.84,100.16,99.84,100.0,9556.0,95.5374,95.8437,95.5374,95.6905,9556.0
2017-11-17 11:05:00,99.99,99.99,99.91,99.93,1445.0,95.681,95.681,95.6044,95.6236,1445.0
2017-11-17 11:10:00,99.89,99.89,99.82,99.87,1100.0,95.5853,95.5853,95.5183,95.5662,1100.0
2017-11-17 11:15:00,99.91,99.99,99.85,99.86,11800.0,95.6044,95.681,95.547,95.5566,11800.0
2017-11-17 11:20:00,99.85,99.86,99.84,99.86,1500.0,95.547,95.5566,95.5374,95.5566,1500.0
2017-11-17 11:25:00,99.91,99.94,99.87,99.94,2120.0,95.6044,95.6331,95.5662,95.6331,2120.0
2017-11-17 11:30:00,99.9,99.95,99.9,99.9,2362.0,95.5949,95.6427,95.5949,95.5949,2362.0
2017-11-17 11:35:00,99.9,99.92,99.84,99.84,2400.0,95.5949,95.614,95.5374,95.5374,2400.0
2017-11-17 11:40:00,99.86,99.9,99.82,99.85,1900.0,95.5566,95.5949,95.5183,95.547,1900.0
2017-11-17 11:45:00,99.93,99.93,99.86,99.86,3432.0,95.6236,95.6236,95.5566,95.5566,3432.0
2017-11-17 11:50:00,99.82,99.86,99.82,99.86,1400.0,95.5183,95.5566,95.5183,95.5566,1400.0
2017-11-17 11:55:00,99.88,99.92,99.83,99.9,2100.0,95.5757,95.614,95.5279,95.5949,2100.0
2017-11-17 12:00:00,99.9,99.96,99.86,99.87,8033.0,95.5949,95.6523,95.5566,95.5662,8033.0
2017-11-17 12:05:00,99.9,99.92,99.87,99.91,3910.0,95.5949,95.614,95.5662,95.6044,3910.0
2017-11-17 12:10:00,99.9,99.93,99.87,99.91,7200.0,95.5949,95.6236,95.5662,95.6044,7200.0
2017-11-17 12:15:00,99.9,99.91,99.88,99.9,1300.0,95.5949,95.6044,95.5757,95.5949,1300.0
2017-11-17 12:20:00,99.93,99.93,99.88,99.91,5549.0,95.6236,95.6236,95.5757,95.6044,5549.0
2017-11-17 12:25:00,99.95,99.95,99.9,99.91,3814.0,95.6427,95.6427,95.5949,95.6044,3814.0
2017-11-17 12:30:00,99.91,99.94,99.88,99.91,5123.0,95.6044,95.6331,95.5757,95.6044,5123.0
2017-11-17 12:35:00,99.91,99.93,99.86,99.86,2322.0,95.6044,95.6236,95.5566,95.5566,2322.0
2017-11-17 12:40:00,99.9,99.91,99.86,99.86,3300.0,95.5949,95.6044,95.5566,95.5566,3300.0
2017-11-17 12:45:00,99.89,99.91,99.89,99.89,1100.0,95.5853,95.6044,95.5853,95.5853,1100.0
2017-11-17 12:50:00,99.92,99.97,99.87,99.89,7501.0,95.614,95.6618,95.5662,95.5853,7501.0
2017-11-17 12:55:00,99.91,99.95,99.87,99.87,11862.0,95.6044,95.6427,95.5662,95.5662,11862.0
2017-11-17 13:00:00,99.88,99.92,99.85,99.89,6138.0,95.5757,95.614,95.547,95.5853,6138.0
2017-11-17 13:05:00,99.9,99.94,99.85,99.85,2550.0,95.5949,95.6331,95.547,95.547,2550.0
2017-11-17 13:10:00,99.87,99.91,99.86,99.88,1050.0,95.5662,95.6044,95.5566,95.5757,1050.0
2017-11-17 13:15:00,99.87,99.88,99.85,99.87,1500.0,95.5662,95.5757,95.547,95.5662,1500.0
2017-11-17 13:20:00,99.89,99.89,99.8,99.8,4400.0,95.5853,95.5853,95.4992,95.4992,4400.0
2017-11-17 13:25:00,99.8,99.81,99.77,99.81,1820.0,95.4992,95.5087,95.4705,95.5087,1820.0
2017-11-17 13:30:00,99.81,99.81,99.79,99.81,1200.0,95.5087,95.5087,95.4896,95.5087,1200.0
2017-11-17 13:35:00,99.78,99.81,99.72,99.81,3902.0,95.48,95.5087,95.4226,95.5087,3902.0
2017-11-17 13:40:00,99.81,99.81,99.78,99.78,1594.0,95.5087,95.5087,95.48,95.48,1594.0
2017-11-17 13:45:00,99.82,99.85,99.8,99.8,2674.0,95.5183,95.547,95.4992,95.4992,2674.0
2017-11-17 13:50:00,99.8,99.9,99.8,99.9,6601.0,95.4992,95.5949,95.4992,95.5949,6601.0
2017-11-17 13:55:00,99.87,99.87,99.8,99.83,2428.0,95.5662,95.5662,95.4992,95.5279,2428.0
2017-11-17 14:00:00,99.82,99.85,99.81,99.84,4200.0,95.5183,95.547,95.5087,95.5374,4200.0
2017-11-17 14:05:00,99.85,99.86,99.8,99.86,5603.0,95.547,95.5566,95.4992,95.5566,5603.0
2017-11-17 14:10:00,99.87,99.9,99.84,99.9,5940.0,95.5662,95.5949,95.5374,95.5949,5940.0
2017-11-17 14:15:00,99.89,99.89,99.86,99.88,5945.0,95.5853,95.5853,95.5566,95.5757,5945.0
2017-11-17 14:20:00,99.86,99.88,99.82,99.83,3520.0,95.5566,95.5757,95.5183,95.5279,3520.0
2017-11-17 14:25:00,99.8,99.95,99.77,99.93,7868.0,95.4992,95.6427,95.4705,95.6236,7868.0
2017-11-17 14:30:00,99.93,99.99,99.93,99.95,1841.0,95.6236,95.681,95.6236,95.6427,1841.0
2017-11-17 14:35:00,99.92,99.93,99.92,99.92,1789.0,95.614,95.6236,95.614,95.614,1789.0
2017-11-17 14:40:00,99.9,99.98,99.9,99.98,6957.0,95.5949,95.6714,95.5949,95.6714,6957.0
2017-11-17 14:45:00,99.98,100.0,99.98,100.0,1900.0,95.6714,95.6905,95.6714,95.6905,1900.0
2017-11-17 14:50:00,100.0,100.08,99.99,100.07,2472.0,95.6905,95.7671,95.681,95.7575,2472.0
2017-11-17 14:55:00,100.06,100.08,100.05,100.06,1414.0,95.748,95.7671,95.7384,95.748,1414.0
2017-11-17 15:00:00,100.06,100.07,100.04,100.05,8191.0,95.748,95.7575,95.7288,95.7384,8191.0
2017-11-17 15:05:00,100.06,100.09,100.06,100.09,1100.0,95.748,95.7767,95.748,95.7767,1100.0
2017-11-17 15:10:00,100.09,100.14,100.09,100.13,4748.0,95.7767,95.8245,95.7767,95.8149,4748.0
2017-11-17 15:15:00,100.12,100.17,100.12,100.15,5585.0,95.8054,95.8532,95.8054,95.8341,5585.0
2017-11-17 15:20:00,100.13,100.13,99.99,100.02,4466.0,95.8149,95.8149,95.681,95.7097,4466.0
2017-11-17 15:25:00,100.01,100.02,99.97,100.01,1400.0,95.7001,95.7097,95.6618,95.7001,1400.0
2017-11-17 15:30:00,100.02,100.05,99.99,100.05,9147.0,95.7097,95.7384,95.681,95.7384,9147.0
2017-11-17 15:35:00,100.05,100.14,100.03,100.13,12108.0,95.7384,95.8245,95.7193,95.8149,12108.0
2017-11-17 15:40:00,100.12,100.13,100.03,100.05,8628.0,95.8054,95.8149,95.7193,95.7384,8628.0
2017-11-17 15:45:00,100.03,100.04,99.95,99.99,21575.0,95.7193,95.7288,95.6427,95.681,21575.0
2017-11-17 15:50:00,100.0,100.13,99.99,100.08,22538.0,95.6905,95.8149,95.681,95.7671,22538.0
2017-11-17 15:55:00,100.07,100.16,100.04,100.06,59398.0,95.7575,95.8437,95.7288,95.748,59398.0
2017-11-20 09:30:00,100.48,100.48,100.2,100.41,6723.0,96.1499,96.1499,95.8819,96.0829,6723.0
2017-11-20 09:35:00,100.48,100.5,100.25,100.31,2700.0,96.1499,96.169,95.9298,95.9872,2700.0
2017-11-20 09:40:00,100.39,100.4,100.21,100.4,4700.0,96.0637,96.0733,95.8915,96.0733,4700.0
2017-11-20 09:45:00,100.36,100.49,100.36,100.43,3184.0,96.035,96.1594,96.035,96.102,3184.0
2017-11-20 09:50:00,100.41,100.46,100.35,100.37,1600.0,96.0829,96.1307,96.0255,96.0446,1600.0
2017-11-20 09:55:00,100.39,100.51,100.39,100.51,1700.0,96.0637,96.1786,96.0637,96.1786,1700.0
2017-11-20 10:00:00,100.52,100.62,100.51,100.62,1444.0,96.1881,96.2838,96.1786,96.2838,1444.0
2017-11-20 10:05:00,100.6,100.72,100.57,100.72,41053.0,96.2647,96.3795,96.236,96.3795,41053.0
2017-11-20 10:10:00,100.88,100.91,100.72,100.72,5601.0,96.5326,96.5613,96.3795,96.3795,5601.0
2017-11-20 10:15:00,100.7,100.79,100.69,100.76,3505.0,96.3604,96.4465,96.3508,96.4178,3505.0
2017-11-20 10:20:00,100.75,100.97,100.74,100.94,6490.0,96.4082,96.6187,96.3987,96.59,6490.0
2017-11-20 10:25:00,100.97,101.07,100.94,100.97,6832.0,96.6187,96.7144,96.59,96.6187,6832.0
2017-11-20 10:30:00,101.03,101.13,101.03,101.13,2900.0,96.6762,96.7719,96.6762,96.7719,2900.0
2017-11-20 10:35:00,101.07,101.2,101.07,101.14,3225.0,96.7144,96.8388,96.7144,96.7814,3225.0
2017-11-20 10:40:00,101.13,101.14,101.01,101.03,2695.0,96.7719,96.7814,96.657,96.6762,2695.0
2017-11-20 10:45:00,101.0,101.06,100.97,101.06,4413.0,96.6475,96.7049,96.6187,96.7049,4413.0
2017-11-20 10:50:00,101.07,101.21,101.07,101.1,3368.0,96.7144,96.8484,96.7144,96.7431,3368.0
2017-11-20 10:55:00,101.1,101.16,101.08,101.14,3230.0,96.7431,96.8006,96.724,96.7814,3230.0
2017-11-20 11:00:00,101.15,101.53,101.15,101.46,9704.0,96.791,97.1546,96.791,97.0876,9704.0
2017-11-20 11:05:00,101.5,101.53,101.43,101.45,4262.0,97.1259,97.1546,97.0589,97.0781,4262.0
2017-11-20 11:10:00,101.48,101.54,101.48,101.53,1500.0,97.1068,97.1642,97.1068,97.1546,1500.0
2017-11-20 11:15:00,101.56,101.56,101.26,101.26,5188.0,97.1833,97.1833,96.8963,96.8963,5188.0
2017-11-20 11:20:00,101.35,101.49,101.3,101.45,11525.0,96.9824,97.1163,96.9345,97.0781,11525.0
2017-11-20 11:25:00,101.46,101.52,101.43,101.52,3584.0,97.0876,97.145,97.0589,97.145,3584.0
2017-11-20 11:30:00,101.49,101.5,101.3,101.3,1503.0,97.1163,97.1259,96.9345,96.9345,1503.0
2017-11-20 11:35:00,101.3,101.32,101.13,101.19,2850.0,96.9345,96.9537,96.7719,96.8293,2850.0
2017-11-20 11:40:00,101.16,101.27,101.14,101.18,2606.0,96.8006,96.9058,96.7814,96.8197,2606.0
2017-11-20 11:45:00,101.16,101.16,101.07,101.09,2700.0,96.8006,96.8006,96.7144,96.7336,2700.0
2017-11-20 11:50:00,101.14,101.2,101.12,101.2,3200.0,96.7814,96.8388,96.7623,96.8388,3200.0
2017-11-20 11:55:00,101.2,101.21,101.17,101.2,800.0,96.8388,96.8484,96.8101,96.8388,800.0
2017-11-20 12:00:00,101.16,101.21,101.15,101.19,2900.0,96.8006,96.8484,96.791,96.8293,2900.0
2017-11-20 12:05:00,101.21,101.21,101.16,101.16,1300.0,96.8484,96.8484,96.8006,96.8006,1300.0
2017-11-20 12:10:00,101.16,101.16,101.0,101.0,2100.0,96.8006,96.8006,96.6475,96.6475,2100.0
2017-11-20 12:15:00,101.04,101.04,100.97,101.0,6022.0,96.6857,96.6857,96.6187,96.6475,6022.0
2017-11-20 12:20:00,100.94,101.01,100.93,100.98,4000.0,96.59,96.657,96.5805,96.6283,4000.0
2017-11-20 12:25:00,100.98,101.04,100.98,101.01,1919.0,96.6283,96.6857,96.6283,96.657,1919.0
2017-11-20 12:30:00,101.01,101.06,100.98,101.04,4000.0,96.657,96.7049,96.6283,96.6857,4000.0
2017-11-20 12:35:00,101.04,101.07,101.01,101.03,2900.0,96.6857,96.7144,96.657,96.6762,2900.0
2017-11-20 12:40:00,101.05,101.07,101.02,101.05,1600.0,96.6953,96.7144,96.6666,96.6953,1600.0
2017-11-20 12:45:00,101.02,101.05,100.98,101.02,3200.0,96.6666,96.6953,96.6283,96.6666,3200.0
2017-11-20 12:50:00,101.0,101.05,100.98,101.0,3050.0,96.6475,96.6953,96.6283,96.6475,3050.0
2017-11-20 12:55:00,101.01,101.04,101.0,101.02,1500.0,96.657,96.6857,96.6475,96.6666,1500.0
2017-11-20 13:00:00,101.01,101.08,101.01,101.08,7119.0,96.657,96.724,96.657,96.724,7119.0
2017-11-20 13:05:00,101.1,101.1,101.06,101.08,2833.0,96.7431,96.7431,96.7049,96.724,2833.0
2017-11-20 13:10:00,101.09,101.13,101.08,101.13,3983.0,96.7336,96.7719,96.724,96.7719,3983.0
2017-11-20 13:15:00,101.12,101.23,101.1,101.17,7572.0,96.7623,96.8675,96.7431,96.8101,7572.0
2017-11-20 13:20:00,101.17,101.2,101.16,101.18,1352.0,96.8101,96.8388,96.8006,96.8197,1352.0
2017-11-20 13:25:00,101.18,101.19,101.15,101.16,4200.0,96.8197,96.8293,96.791,96.8006,4200.0
2017-11-20 13:30:00,101.17,101.3,101.16,101.3,6192.0,96.8101,96.9345,96.8006,96.9345,6192.0
2017-11-20 13:35:00,101.3,101.3,101.15,101.2,2308.0,96.9345,96.9345,96.791,96.8388,2308.0
2017-11-20 13:40:00,101.21,101.21,101.16,101.19,1200.0,96.8484,96.8484,96.8006,96.8293,1200.0
2017-11-20 13:45:00,101.21,101.25,101.16,101.22,3600.0,96.8484,96.8867,96.8006,96.858,3600.0
2017-11-20 13:50:00,101.21,101.23,101.18,101.19,2503.0,96.8484,96.8675,96.8197,96.8293,2503.0
2017-11-20 13:55:00,101.23,101.25,101.21,101.21,3798.0,96.8675,96.8867,96.8484,96.8484,3798.0
2017-11-20 14:00:00,101.21,101.24,101.15,101.15,4600.0,96.8484,96.8771,96.791,96.791,4600.0
2017-11-20 14:05:00,101.15,101.17,101.13,101.15,5550.0,96.791,96.8101,96.7719,96.791,5550.0
2017-11-20 14:10:00,101.16,101.19,101.13,101.14,16607.0,96.8006,96.8293,96.7719,96.7814,16607.0
2017-11-20 14:15:00,101.14,101.15,101.09,101.15,17576.0,96.7814,96.791,96.7336,96.791,17576.0
2017-11-20 14:20:00,101.13,101.15,101.09,101.09,4880.0,96.7719,96.791,96.7336,96.7336,4880.0
2017-11-20 14:25:00,101.09,101.13,101.09,101.13,7740.0,96.7336,96.7719,96.7336,96.7719,7740.0
2017-11-20 14:30:00,101.12,101.15,101.11,101.15,4910.0,96.7623,96.791,96.7527,96.791,4910.0
2017-11-20 14:35:00,101.11,101.13,101.09,101.12,4216.0,96.7527,96.7719,96.7336,96.7623,4216.0
2017-11-20 14:40:00,101.13,101.22,101.12,101.21,7225.0,96.7719,96.858,96.7623,96.8484,7225.0
2017-11-20 14:45:00,101.17,101.22,101.15,101.17,6623.0,96.8101,96.858,96.791,96.8101,6623.0
2017-11-20 14:50:00,101.19,101.19,101.15,101.18,7414.0,96.8293,96.8293,96.791,96.8197,7414.0
2017-11-20 14:55:00,101.17,101.18,101.12,101.13,9128.0,96.8101,96.8197,96.7623,96.7719,9128.0
2017-11-20 15:00:00,101.12,101.18,101.09,101.17,16468.0,96.7623,96.8197,96.7336,96.8101,16468.0
2017-11-20 15:05:00,101.19,101.22,101.16,101.22,5900.0,96.8293,96.858,96.8006,96.858,5900.0
2017-11-20 15:10:00,101.22,101.22,101.09,101.13,9313.0,96.858,96.858,96.7336,96.7719,9313.0
2017-11-20 15:15:00,101.15,101.15,101.03,101.08,9634.0,96.791,96.791,96.6762,96.724,9634.0
2017-11-20 15:20:00,101.09,101.11,100.93,100.93,9735.0,96.7336,96.7527,96.5805,96.5805,9735.0
2017-11-20 15:25:00,100.93,100.96,100.91,100.95,9130.0,96.5805,96.6092,96.5613,96.5996,9130.0
2017-11-20 15:30:00,100.94,100.97,100.85,100.86,11413.0,96.59,96.6187,96.5039,96.5135,11413.0
2017-11-20 15:35:00,100.86,100.88,100.8,100.8,6250.0,96.5135,96.5326,96.4561,96.4561,6250.0
2017-11-20 15:40:00,100.77,100.84,100.76,100.8,10650.0,96.4274,96.4944,96.4178,96.4561,10650.0
2017-11-20 15:45:00,100.8,100.92,100.78,100.92,18332.0,96.4561,96.5709,96.4369,96.5709,18332.0
2017-11-20 15:50:00,100.92,100.94,100.86,100.94,18852.0,96.5709,96.59,96.5135,96.59,18852.0
2017-11-20 15:55:00,100.9,101.1,100.9,101.08,71950.0,96.5518,96.7431,96.5518,96.724,71950.0
2017-11-21 09:30:00,101.52,101.74,101.19,101.31,11200.0,97.145,97.3556,96.8293,96.9441,11200.0
2017-11-21 09:35:00,101.45,101.94,101.44,101.69,14838.0,97.0781,97.5469,97.0685,97.3077,14838.0
2017-11-21 09:40:00,101.69,102.23,101.69,102.23,9608.0,97.3077,97.8244,97.3077,97.8244,9608.0
2017-11-21 09:45:00,102.25,102.36,102.15,102.16,9262.0,97.8436,97.9488,97.7479,97.7575,9262.0
2017-11-21 09:50:00,102.16,102.27,102.04,102.13,9652.0,97.7575,97.8627,97.6426,97.7288,9652.0
2017-11-21 09:55:00,102.14,102.41,102.07,102.22,7086.0,97.7383,97.9967,97.6713,97.8149,7086.0
2017-11-21 10:00:00,102.14,102.29,102.06,102.21,3525.0,97.7383,97.8819,97.6618,97.8053,3525.0
2017-11-21 10:05:00,102.25,102.25,102.17,102.2,2800.0,97.8436,97.8436,97.767,97.7957,2800.0
2017-11-21 10:10:00,102.18,102.41,102.16,102.38,6925.0,97.7766,97.9967,97.7575,97.968,6925.0
2017-11-21 10:15:00,102.37,102.46,102.37,102.4,1347.0,97.9584,98.0445,97.9584,97.9871,1347.0
2017-11-21 10:20:00,102.46,102.47,102.39,102.42,6953.0,98.0445,98.0541,97.9776,98.0063,6953.0
2017-11-21 10:25:00,102.44,102.66,102.42,102.66,8744.0,98.0254,98.2359,98.0063,98.2359,8744.0
2017-11-21 10:30:00,102.66,102.73,102.53,102.53,8746.0,98.2359,98.3029,98.1115,98.1115,8746.0
2017-11-21 10:35:00,102.53,102.61,102.52,102.53,3908.0,98.1115,98.1881,98.102,98.1115,3908.0
2017-11-21 10:40:00,102.59,102.59,102.46,102.57,5800.0,98.1689,98.1689,98.0445,98.1498,5800.0
2017-11-21 10:45:00,102.56,102.69,102.51,102.69,7993.0,98.1402,98.2646,98.0924,98.2646,7993.0
2017-11-21 10:50:00,102.65,102.73,102.63,102.73,6064.0,98.2263,98.3029,98.2072,98.3029,6064.0
2017-11-21 10:55:00,102.73,102.81,102.71,102.72,7435.0,98.3029,98.3795,98.2838,98.2933,7435.0
2017-11-21 11:00:00,102.76,102.83,102.72,102.77,6705.0,98.3316,98.3986,98.2933,98.3412,6705.0
2017-11-21 11:05:00,102.79,102.81,102.7,102.72,4566.0,98.3603,98.3795,98.2742,98.2933,4566.0
2017-11-21 11:10:00,102.74,102.79,102.69,102.79,5494.0,98.3125,98.3603,98.2646,98.3603,5494.0
2017-11-21 11:15:00,102.75,102.79,102.67,102.73,3515.0,98.322,98.3603,98.2455,98.3029,3515.0
2017-11-21 11:20:00,102.79,102.98,102.79,102.96,7818.0,98.3603,98.5421,98.3603,98.523,7818.0
2017-11-21 11:25:00,102.94,103.04,102.88,103.01,5871.0,98.5039,98.5995,98.4464,98.5708,5871.0
2017-11-21 11:30:00,103.01,103.02,102.79,102.88,7505.0,98.5708,98.5804,98.3603,98.4464,7505.0
2017-11-21 11:35:00,102.88,102.93,102.83,102.91,10166.0,98.4464,98.4943,98.3986,98.4751,10166.0
2017-11-21 11:40:00,102.87,102.92,102.83,102.92,5521.0,98.4369,98.4847,98.3986,98.4847,5521.0
2017-11-21 11:45:00,102.92,103.0,102.89,103.0,7602.0,98.4847,98.5613,98.456,98.5613,7602.0
2017-11-21 11:50:00,102.97,103.02,102.88,103.01,4395.0,98.5326,98.5804,98.4464,98.5708,4395.0
2017-11-21 11:55:00,103.0,103.09,102.93,102.95,8451.0,98.5613,98.6474,98.4943,98.5134,8451.0
2017-11-21 12:00:00,102.99,103.09,102.93,102.96,8570.0,98.5517,98.6474,98.4943,98.523,8570.0
2017-11-21 12:05:00,102.98,102.98,102.87,102.87,11250.0,98.5421,98.5421,98.4369,98.4369,11250.0
2017-11-21 12:10:00,102.88,102.91,102.81,102.84,3322.0,98.4464,98.4751,98.3795,98.4082,3322.0
2017-11-21 12:15:00,102.82,102.87,102.82,102.87,2000.0,98.389,98.4369,98.389,98.4369,2000.0
2017-11-21 12:20:00,102.87,102.93,102.85,102.92,2700.0,98.4369,98.4943,98.4177,98.4847,2700.0
2017-11-21 12:25:00,102.9,102.92,102.84,102.84,4590.0,98.4656,98.4847,98.4082,98.4082,4590.0
2017-11-21 12:30:00,102.87,102.91,102.86,102.86,2619.0,98.4369,98.4751,98.4273,98.4273,2619.0
2017-11-21 12:35:00,102.86,102.9,102.85,102.86,4207.0,98.4273,98.4656,98.4177,98.4273,4207.0
2017-11-21 12:40:00,102.84,102.86,102.8,102.81,1300.0,98.4082,98.4273,98.3699,98.3795,1300.0
2017-11-21 12:45:00,102.81,102.84,102.73,102.73,3200.0,98.3795,98.4082,98.3029,98.3029,3200.0
2017-11-21 12:50:00,102.69,102.77,102.69,102.76,4810.0,98.2646,98.3412,98.2646,98.3316,4810.0
2017-11-21 12:55:00,102.74,102.78,102.7,102.76,3500.0,98.3125,98.3507,98.2742,98.3316,3500.0
2017-11-21 13:00:00,102.78,102.81,102.75,102.81,3265.0,98.3507,98.3795,98.322,98.3795,3265.0
2017-11-21 13:05:00,102.79,102.79,102.73,102.78,1610.0,98.3603,98.3603,98.3029,98.3507,1610.0
2017-11-21 13:10:00,102.76,102.76,102.71,102.71,2481.0,98.3316,98.3316,98.2838,98.2838,2481.0
2017-11-21 13:15:00,102.72,102.74,102.69,102.72,3420.0,98.2933,98.3125,98.2646,98.2933,3420.0
2017-11-21 13:20:00,102.7,102.72,102.66,102.66,2709.0,98.2742,98.2933,98.2359,98.2359,2709.0
2017-11-21 13:25:00,102.68,102.69,102.6,102.64,8851.0,98.2551,98.2646,98.1785,98.2168,8851.0
2017-11-21 13:30:00,102.63,102.65,102.6,102.63,1300.0,98.2072,98.2263,98.1785,98.2072,1300.0
2017-11-21 13:35:00,102.64,102.71,102.62,102.69,6665.0,98.2168,98.2838,98.1976,98.2646,6665.0
2017-11-21 13:40:00,102.69,102.75,102.69,102.73,4400.0,98.2646,98.322,98.2646,98.3029,4400.0
2017-11-21 13:45:00,102.73,102.81,102.73,102.77,4032.0,98.3029,98.3795,98.3029,98.3412,4032.0
2017-11-21 13:50:00,102.81,102.86,102.77,102.84,5084.0,98.3795,98.4273,98.3412,98.4082,5084.0
2017-11-21 13:55:00,102.86,102.86,102.79,102.79,5528.0,98.4273,98.4273,98.3603,98.3603,5528.0
2017-11-21 14:00:00,102.78,102.81,102.76,102.78,3527.0,98.3507,98.3795,98.3316,98.3507,3527.0
2017-11-21 14:05:00,102.81,102.81,102.79,102.79,3538.0,98.3795,98.3795,98.3603,98.3603,3538.0
2017-11-21 14:10:00,102.81,102.86,102.78,102.81,4546.0,98.3795,98.4273,98.3507,98.3795,4546.0
2017-11-21 14:15:00,102.82,102.93,102.79,102.93,13622.0,98.389,98.4943,98.3603,98.4943,13622.0
2017-11-21 14:20:00,102.93,103.07,102.9,103.03,8851.0,98.4943,98.6282,98.4656,98.59,8851.0
2017-11-21 14:25:00,103.04,103.11,103.04,103.06,12383.0,98.5995,98.6665,98.5995,98.6187,12383.0
2017-11-21 14:30:00,103.07,103.08,102.95,102.97,8669.0,98.6282,98.6378,98.5134,98.5326,8669.0
2017-11-21 14:35:00,102.96,103.02,102.91,103.0,12481.0,98.523,98.5804,98.4751,98.5613,12481.0
2017-11-21 14:40:00,102.98,103.0,102.94,103.0,9560.0,98.5421,98.5613,98.5039,98.5613,9560.0
2017-11-21 14:45:00,103.0,103.02,102.94,103.0,13110.0,98.5613,98.5804,98.5039,98.5613,13110.0
2017-11-21 14:50:00,103.01,103.09,102.97,103.03,28616.0,98.5708,98.6474,98.5326,98.59,28616.0
2017-11-21 14:55:00,103.02,103.04,103.0,103.0,5904.0,98.5804,98.5995,98.5613,98.5613,5904.0
2017-11-21 15:00:00,103.0,103.1,102.99,103.02,12508.0,98.5613,98.657,98.5517,98.5804,12508.0
2017-11-21 15:05:00,103.0,103.09,102.99,103.07,12198.0,98.5613,98.6474,98.5517,98.6282,12198.0
2017-11-21 15:10:00,103.07,103.07,102.98,103.0,14704.0,98.6282,98.6282,98.5421,98.5613,14704.0
2017-11-21 15:15:00,103.01,103.08,103.0,103.03,11243.0,98.5708,98.6378,98.5613,98.59,11243.0
2017-11-21 15:20:00,103.01,103.06,102.97,103.03,13732.0,98.5708,98.6187,98.5326,98.59,13732.0
2017-11-21 15:25:00,103.03,103.03,102.99,103.0,15939.0,98.59,98.59,98.5517,98.5613,15939.0
2017-11-21 15:30:00,103.0,103.03,102.98,103.02,24888.0,98.5613,98.59,98.5421,98.5804,24888.0
2017-11-21 15:35:00,103.02,103.07,102.99,103.07,29020.0,98.5804,98.6282,98.5517,98.6282,29020.0
2017-11-21 15:40:00,103.06,103.08,103.0,103.05,22399.0,98.6187,98.6378,98.5613,98.6091,22399.0
2017-11-21 15:45:00,103.05,103.08,102.99,103.03,31924.0,98.6091,98.6378,98.5517,98.59,31924.0
2017-11-21 15:50:00,103.03,103.13,103.02,103.11,50210.0,98.59,98.6857,98.5804,98.6665,50210.0
2017-11-21 15:55:00,103.11,103.17,103.1,103.12,77706.0,98.6665,98.7239,98.657,98.6761,77706.0
2017-11-22 09:30:00,103.17,103.37,103.17,103.31,13581.0,98.7239,98.9153,98.7239,98.8579,13581.0
2017-11-22 09:35:00,103.06,103.13,102.65,102.99,9243.0,98.6187,98.6857,98.2263,98.5517,9243.0
2017-11-22 09:40:00,102.95,103.06,102.72,103.06,11000.0,98.5134,98.6187,98.2933,98.6187,11000.0
2017-11-22 09:45:00,103.05,103.05,102.81,102.95,4122.0,98.6091,98.6091,98.3795,98.5134,4122.0
2017-11-22 09:50:00,102.92,102.97,102.85,102.86,6018.0,98.4847,98.5326,98.4177,98.4273,6018.0
2017-11-22 09:55:00,102.89,102.92,102.74,102.89,19682.0,98.456,98.4847,98.3125,98.456,19682.0
2017-11-22 10:00:00,102.83,102.87,102.18,102.2,23560.0,98.3986,98.4369,97.7766,97.7957,23560.0
2017-11-22 10:05:00,102.26,102.7,102.19,102.65,9337.0,97.8532,98.2742,97.7862,98.2263,9337.0
2017-11-22 10:10:00,102.57,102.57,102.44,102.5,900.0,98.1498,98.1498,98.0254,98.0828,900.0
2017-11-22 10:15:00,102.5,102.65,102.48,102.65,25867.0,98.0828,98.2263,98.0637,98.2263,25867.0
2017-11-22 10:20:00,102.66,102.7,102.53,102.53,4700.0,98.2359,98.2742,98.1115,98.1115,4700.0
2017-11-22 10:25:00,102.57,102.63,102.46,102.51,5202.0,98.1498,98.2072,98.0445,98.0924,5202.0
2017-11-22 10:30:00,102.47,102.48,102.4,102.43,7652.0,98.0541,98.0637,97.9871,98.0158,7652.0
2017-11-22 10:35:00,102.47,102.62,102.45,102.62,7536.0,98.0541,98.1976,98.035,98.1976,7536.0
2017-11-22 10:40:00,102.55,102.68,102.42,102.68,10895.0,98.1307,98.2551,98.0063,98.2551,10895.0
2017-11-22 10:45:00,102.62,102.68,102.53,102.59,8384.0,98.1976,98.2551,98.1115,98.1689,8384.0
2017-11-22 10:50:00,102.58,102.62,102.44,102.48,5047.0,98.1594,98.1976,98.0254,98.0637,5047.0
2017-11-22 10:55:00,102.51,102.57,102.47,102.54,3997.0,98.0924,98.1498,98.0541,98.1211,3997.0
2017-11-22 11:00:00,102.55,102.6,102.53,102.56,8750.0,98.1307,98.1785,98.1115,98.1402,8750.0
2017-11-22 11:05:00,102.52,102.54,102.49,102.51,3132.0,98.102,98.1211,98.0732,98.0924,3132.0
2017-11-22 11:10:00,102.47,102.47,102.37,102.37,1611.0,98.0541,98.0541,97.9584,97.9584,1611.0
2017-11-22 11:15:00,102.37,102.37,102.22,102.22,2300.0,97.9584,97.9584,97.8149,97.8149,2300.0
2017-11-22 11:20:00,102.22,102.31,102.22,102.23,3176.0,97.8149,97.901,97.8149,97.8244,3176.0
2017-11-22 11:25:00,102.24,102.33,102.21,102.26,4400.0,97.834,97.9201,97.8053,97.8532,4400.0
2017-11-22 11:30:00,102.25,102.25,102.09,102.1,3800.0,97.8436,97.8436,97.6905,97.7001,3800.0
2017-11-22 11:35:00,102.11,102.3,102.11,102.3,24192.0,97.7096,97.8914,97.7096,97.8914,24192.0
2017-11-22 11:40:00,102.28,102.34,102.28,102.33,2185.0,97.8723,97.9297,97.8723,97.9201,2185.0
2017-11-22 11:45:00,102.3,102.31,102.21,102.25,5425.0,97.8914,97.901,97.8053,97.8436,5425.0
2017-11-22 11:50:00,102.25,102.28,102.18,102.27,3260.0,97.8436,97.8723,97.7766,97.8627,3260.0
2017-11-22 11:55:00,102.31,102.34,102.25,102.34,4046.0,97.901,97.9297,97.8436,97.9297,4046.0
2017-11-22 12:00:00,102.32,102.32,102.18,102.21,3696.0,97.9106,97.9106,97.7766,97.8053,3696.0
2017-11-22 12:05:00,102.25,102.27,102.2,102.21,1902.0,97.8436,97.8627,97.7957,97.8053,1902.0
2017-11-22 12:10:00,102.21,102.26,102.21,102.24,2082.0,97.8053,97.8532,97.8053,97.834,2082.0
2017-11-22 12:15:00,102.23,102.25,102.22,102.23,1400.0,97.8244,97.8436,97.8149,97.8244,1400.0
2017-11-22 12:20:00,102.21,102.35,102.2,102.35,4367.0,97.8053,97.9393,97.7957,97.9393,4367.0
2017-11-22 12:25:00,102.39,102.39,102.32,102.36,3400.0,97.9776,97.9776,97.9106,97.9488,3400.0
2017-11-22 12:30:00,102.34,102.47,102.33,102.47,4200.0,97.9297,98.0541,97.9201,98.0541,4200.0
2017-11-22 12:35:00,102.45,102.52,102.43,102.51,2806.0,98.035,98.102,98.0158,98.0924,2806.0
2017-11-22 12:40:00,102.51,102.53,102.49,102.53,2000.0,98.0924,98.1115,98.0732,98.1115,2000.0
2017-11-22 12:45:00,102.53,102.58,102.53,102.58,5444.0,98.1115,98.1594,98.1115,98.1594,5444.0
2017-11-22 12:50:00,102.54,102.55,102.48,102.51,2820.0,98.1211,98.1307,98.0637,98.0924,2820.0
2017-11-22 12:55:00,102.51,102.57,102.49,102.54,2800.0,98.0924,98.1498,98.0732,98.1211,2800.0
2017-11-22 13:00:00,102.54,102.54,102.48,102.49,1800.0,98.1211,98.1211,98.0637,98.0732,1800.0
2017-11-22 13:05:00,102.51,102.52,102.44,102.44,3500.0,98.0924,98.102,98.0254,98.0254,3500.0
2017-11-22 13:10:00,102.42,102.46,102.4,102.46,1400.0,98.0063,98.0445,97.9871,98.0445,1400.0
2017-11-22 13:15:00,102.42,102.44,102.33,102.38,1899.0,98.0063,98.0254,97.9201,97.968,1899.0
2017-11-22 13:20:00,102.4,102.44,102.35,102.44,3568.0,97.9871,98.0254,97.9393,98.0254,3568.0
2017-11-22 13:25:00,102.45,102.52,102.45,102.48,2367.0,98.035,98.102,98.035,98.0637,2367.0
2017-11-22 13:30:00,102.49,102.52,102.48,102.51,2997.0,98.0732,98.102,98.0637,98.0924,2997.0
2017-11-22 13:35:00,102.49,102.51,102.42,102.45,3012.0,98.0732,98.0924,98.0063,98.035,3012.0
2017-11-22 13:40:00,102.41,102.43,102.3,102.43,3832.0,97.9967,98.0158,97.8914,98.0158,3832.0
2017-11-22 13:45:00,102.45,102.65,102.42,102.61,8035.0,98.035,98.2263,98.0063,98.1881,8035.0
2017-11-22 13:50:00,102.57,102.57,102.46,102.5,2193.0,98.1498,98.1498,98.0445,98.0828,2193.0
2017-11-22 13:55:00,102.49,102.5,102.43,102.5,3300.0,98.0732,98.0828,98.0158,98.0828,3300.0
2017-11-22 14:00:00,102.5,102.5,102.47,102.48,3100.0,98.0828,98.0828,98.0541,98.0637,3100.0
2017-11-22 14:05:00,102.5,102.64,102.48,102.57,11174.0,98.0828,98.2168,98.0637,98.1498,11174.0
2017-11-22 14:10:00,102.52,102.61,102.52,102.59,3300.0,98.102,98.1881,98.102,98.1689,3300.0
2017-11-22 14:15:00,102.59,102.61,102.54,102.56,2300.0,98.1689,98.1881,98.1211,98.1402,2300.0
2017-11-22 14:20:00,102.56,102.57,102.49,102.52,4000.0,98.1402,98.1498,98.0732,98.102,4000.0
2017-11-22 14:25:00,102.52,102.53,102.44,102.44,2600.0,98.102,98.1115,98.0254,98.0254,2600.0
2017-11-22 14:30:00,102.45,102.57,102.44,102.54,4800.0,98.035,98.1498,98.0254,98.1211,4800.0
2017-11-22 14:35:00,102.54,102.59,102.54,102.55,2930.0,98.1211,98.1689,98.1211,98.1307,2930.0
2017-11-22 14:40:00,102.54,102.64,102.52,102.64,4893.0,98.1211,98.2168,98.102,98.2168,4893.0
2017-11-22 14:45:00,102.64,102.64,102.58,102.58,2100.0,98.2168,98.2168,98.1594,98.1594,2100.0
2017-11-22 14:50:00,102.62,102.7,102.61,102.68,5797.0,98.1976,98.2742,98.1881,98.2551,5797.0
2017-11-22 14:55:00,102.68,102.76,102.68,102.74,3869.0,98.2551,98.3316,98.2551,98.3125,3869.0
2017-11-22 15:00:00,102.75,102.77,102.66,102.67,3206.0,98.322,98.3412,98.2359,98.2455,3206.0
2017-11-22 15:05:00,102.64,102.66,102.51,102.66,9751.0,98.2168,98.2359,98.0924,98.2359,9751.0
2017-11-22 15:10:00,102.65,102.72,102.63,102.63,8678.0,98.2263,98.2933,98.2072,98.2072,8678.0
2017-11-22 15:15:00,102.63,102.73,102.62,102.73,5066.0,98.2072,98.3029,98.1976,98.3029,5066.0
2017-11-22 15:20:00,102.72,102.74,102.68,102.72,5388.0,98.2933,98.3125,98.2551,98.2933,5388.0
2017-11-22 15:25:00,102.69,102.71,102.65,102.69,7843.0,98.2646,98.2838,98.2263,98.2646,7843.0
2017-11-22 15:30:00,102.67,102.69,102.59,102.59,9195.0,98.2455,98.2646,98.1689,98.1689,9195.0
2017-11-22 15:35:00,102.58,102.59,102.55,102.56,4900.0,98.1594,98.1689,98.1307,98.1402,4900.0
2017-11-22 15:40:00,102.55,102.56,102.44,102.45,13891.0,98.1307,98.1402,98.0254,98.035,13891.0
2017-11-22 15:45:00,102.45,102.5,102.44,102.5,16561.0,98.035,98.0828,98.0254,98.0828,16561.0
2017-11-22 15:50:00,102.5,102.54,102.49,102.52,15596.0,98.0828,98.1211,98.0732,98.102,15596.0
2017-11-22 15:55:00,102.52,102.52,102.42,102.44,30593.0,98.102,98.102,98.0063,98.0254,30593.0
2017-11-24 09:30:00,102.61,102.89,102.47,102.66,2614.0,98.1881,98.456,98.0541,98.2359,2614.0
2017-11-24 09:35:00,102.66,102.79,102.63,102.78,1434.0,98.2359,98.3603,98.2072,98.3507,1434.0
2017-11-24 09:40:00,102.83,103.01,102.81,102.9,4874.0,98.3986,98.5708,98.3795,98.4656,4874.0
2017-11-24 09:45:00,102.82,102.84,102.55,102.76,3138.0,98.389,98.4082,98.1307,98.3316,3138.0
2017-11-24 09:50:00,102.79,102.79,102.65,102.72,1960.0,98.3603,98.3603,98.2263,98.2933,1960.0
2017-11-24 09:55:00,102.68,103.03,102.67,102.92,4669.0,98.2551,98.59,98.2455,98.4847,4669.0
2017-11-24 10:00:00,102.93,102.96,102.76,102.84,4056.0,98.4943,98.523,98.3316,98.4082,4056.0
2017-11-24 10:05:00,102.8,103.01,102.79,102.96,1600.0,98.3699,98.5708,98.3603,98.523,1600.0
2017-11-24 10:10:00,103.0,103.0,102.86,102.87,2200.0,98.5613,98.5613,98.4273,98.4369,2200.0
2017-11-24 10:15:00,102.93,103.07,102.9,103.03,5052.0,98.4943,98.6282,98.4656,98.59,5052.0
2017-11-24 10:20:00,103.01,103.04,102.83,102.84,3254.0,98.5708,98.5995,98.3986,98.4082,3254.0
2017-11-24 10:25:00,102.82,103.01,102.81,102.95,3866.0,98.389,98.5708,98.3795,98.5134,3866.0
2017-11-24 10:30:00,102.97,103.14,102.96,103.14,1950.0,98.5326,98.6952,98.523,98.6952,1950.0
2017-11-24 10:35:00,103.1,103.13,102.98,103.13,4640.0,98.657,98.6857,98.5421,98.6857,4640.0
2017-11-24 10:40:00,103.11,103.12,103.01,103.01,2100.0,98.6665,98.6761,98.5708,98.5708,2100.0
2017-11-24 10:45:00,103.06,103.14,102.98,103.13,4000.0,98.6187,98.6952,98.5421,98.6857,4000.0
2017-11-24 10:50:00,103.13,103.19,103.06,103.18,2285.0,98.6857,98.7431,98.6187,98.7335,2285.0
2017-11-24 10:55:00,103.19,103.21,103.05,103.12,6395.0,98.7431,98.7622,98.6091,98.6761,6395.0
2017-11-24 11:00:00,103.1,103.13,103.05,103.11,2900.0,98.657,98.6857,98.6091,98.6665,2900.0
2017-11-24 11:05:00,103.11,103.14,103.1,103.1,2950.0,98.6665,98.6952,98.657,98.657,2950.0
2017-11-24 11:10:00,103.1,103.2,103.08,103.19,3501.0,98.657,98.7526,98.6378,98.7431,3501.0
2017-11-24 11:15:00,103.18,103.22,103.09,103.09,3100.0,98.7335,98.7718,98.6474,98.6474,3100.0
2017-11-24 11:20:00,103.09,103.15,103.04,103.15,2709.0,98.6474,98.7048,98.5995,98.7048,2709.0
2017-11-24 11:25:00,103.13,103.13,102.83,102.83,5355.0,98.6857,98.6857,98.3986,98.3986,5355.0
2017-11-24 11:30:00,102.89,102.93,102.86,102.9,4542.0,98.456,98.4943,98.4273,98.4656,4542.0
2017-11-24 11:35:00,102.88,103.05,102.88,103.01,2749.0,98.4464,98.6091,98.4464,98.5708,2749.0
2017-11-24 11:40:00,103.05,103.08,103.01,103.02,2300.0,98.6091,98.6378,98.5708,98.5804,2300.0
2017-11-24 11:45:00,103.01,103.03,102.8,102.81,7038.0,98.5708,98.59,98.3699,98.3795,7038.0
2017-11-24 11:50:00,102.85,102.96,102.8,102.87,2600.0,98.4177,98.523,98.3699,98.4369,2600.0
2017-11-24 11:55:00,102.93,102.98,102.86,102.97,4525.0,98.4943,98.5421,98.4273,98.5326,4525.0
2017-11-24 12:00:00,102.96,103.09,102.91,103.09,3300.0,98.523,98.6474,98.4751,98.6474,3300.0
2017-11-24 12:05:00,103.02,103.13,102.99,103.13,2200.0,98.5804,98.6857,98.5517,98.6857,2200.0
2017-11-24 12:10:00,103.07,103.12,102.96,102.96,6137.0,98.6282,98.6761,98.523,98.523,6137.0
2017-11-24 12:15:00,102.97,103.06,102.96,103.06,9216.0,98.5326,98.6187,98.523,98.6187,9216.0
2017-11-24 12:20:00,103.13,103.2,103.1,103.2,5386.0,98.6857,98.7526,98.657,98.7526,5386.0
2017-11-24 12:25:00,103.18,103.37,103.18,103.33,2176.0,98.7335,98.9153,98.7335,98.877,2176.0
2017-11-24 12:30:00,103.32,103.34,103.23,103.26,6102.0,98.8675,98.8866,98.7814,98.8101,6102.0
2017-11-24 12:35:00,103.28,103.35,103.28,103.29,2900.0,98.8292,98.8962,98.8292,98.8388,2900.0
2017-11-24 12:40:00,103.31,103.31,103.26,103.26,5938.0,98.8579,98.8579,98.8101,98.8101,5938.0
2017-11-24 12:45:00,103.29,103.37,103.22,103.36,12349.0,98.8388,98.9153,98.7718,98.9058,12349.0
2017-11-24 12:50:00,103.38,103.46,103.35,103.46,5922.0,98.9249,99.0014,98.8962,99.0014,5922.0
2017-11-24 12:55:00,103.46,103.51,103.44,103.46,25321.0,99.0014,99.0493,98.9823,99.0014,25321.0
2017-11-27 09:30:00,103.78,104.19,103.46,103.46,10641.0,99.3077,99.7,99.0014,99.0014,10641.0
2017-11-27 09:35:00,103.44,103.5,103.21,103.31,4452.0,98.9823,99.0397,98.7622,98.8579,4452.0
2017-11-27 09:40:00,103.45,103.78,103.43,103.7,17710.0,98.9919,99.3077,98.9727,99.2311,17710.0
2017-11-27 09:45:00,103.71,103.88,103.5,103.82,6101.0,99.2407,99.4033,99.0397,99.3459,6101.0
2017-11-27 09:50:00,103.82,103.83,103.72,103.76,6540.0,99.3459,99.3555,99.2502,99.2885,6540.0
2017-11-27 09:55:00,103.74,103.83,103.72,103.78,7615.0,99.2694,99.3555,99.2502,99.3077,7615.0
2017-11-27 10:00:00,103.8,103.86,103.51,103.65,7098.0,99.3268,99.3842,99.0493,99.1833,7098.0
2017-11-27 10:05:00,103.65,103.7,103.6,103.66,12904.0,99.1833,99.2311,99.1354,99.1928,12904.0
2017-11-27 10:10:00,103.72,103.78,103.71,103.77,2610.0,99.2502,99.3077,99.2407,99.2981,2610.0
2017-11-27 10:15:00,103.8,103.86,103.71,103.72,7847.0,99.3268,99.3842,99.2407,99.2502,7847.0
2017-11-27 10:20:00,103.74,103.81,103.7,103.77,5038.0,99.2694,99.3364,99.2311,99.2981,5038.0
2017-11-27 10:25:00,103.72,103.8,103.63,103.65,4869.0,99.2502,99.3268,99.1641,99.1833,4869.0
2017-11-27 10:30:00,103.66,103.76,103.66,103.69,1900.0,99.1928,99.2885,99.1928,99.2215,1900.0
2017-11-27 10:35:00,103.72,103.72,103.53,103.6,3900.0,99.2502,99.2502,99.0684,99.1354,3900.0
2017-11-27 10:40:00,103.6,103.6,103.5,103.5,1450.0,99.1354,99.1354,99.0397,99.0397,1450.0
2017-11-27 10:45:00,103.57,103.65,103.54,103.64,6141.0,99.1067,99.1833,99.078,99.1737,6141.0
2017-11-27 10:50:00,103.61,103.68,103.61,103.67,800.0,99.145,99.212,99.145,99.2024,800.0
2017-11-27 10:55:00,103.69,103.69,103.4,103.4,3614.0,99.2215,99.2215,98.944,98.944,3614.0
2017-11-27 11:00:00,103.38,103.42,103.25,103.41,6663.0,98.9249,98.9632,98.8005,98.9536,6663.0
2017-11-27 11:05:00,103.45,103.45,103.29,103.37,31600.0,98.9919,98.9919,98.8388,98.9153,31600.0
2017-11-27 11:10:00,103.33,103.33,103.16,103.16,3100.0,98.877,98.877,98.7144,98.7144,3100.0
2017-11-27 11:15:00,103.11,103.11,102.78,102.78,3624.0,98.6665,98.6665,98.3507,98.3507,3624.0
2017-11-27 11:20:00,102.78,102.93,102.74,102.87,5030.0,98.3507,98.4943,98.3125,98.4369,5030.0
2017-11-27 11:25:00,102.96,103.24,102.96,103.18,5863.0,98.523,98.7909,98.523,98.7335,5863.0
2017-11-27 11:30:00,103.18,103.22,103.14,103.14,3100.0,98.7335,98.7718,98.6952,98.6952,3100.0
2017-11-27 11:35:00,103.07,103.11,103.03,103.11,2409.0,98.6282,98.6665,98.59,98.6665,2409.0
2017-11-27 11:40:00,103.13,103.13,103.01,103.02,4900.0,98.6857,98.6857,98.5708,98.5804,4900.0
2017-11-27 11:45:00,103.05,103.25,103.05,103.2,2600.0,98.6091,98.8005,98.6091,98.7526,2600.0
2017-11-27 11:50:00,103.21,103.29,103.21,103.29,1600.0,98.7622,98.8388,98.7622,98.8388,1600.0
2017-11-27 11:55:00,103.27,103.32,103.23,103.32,2600.0,98.8196,98.8675,98.7814,98.8675,2600.0
2017-11-27 12:00:00,103.33,103.33,103.19,103.3,2600.0,98.877,98.877,98.7431,98.8483,2600.0
2017-11-27 12:05:00,103.28,103.33,103.18,103.27,13737.0,98.8292,98.877,98.7335,98.8196,13737.0
2017-11-27 12:10:00,103.31,103.42,103.31,103.36,2100.0,98.8579,98.9632,98.8579,98.9058,2100.0
2017-11-27 12:15:00,103.33,103.34,103.29,103.29,2700.0,98.877,98.8866,98.8388,98.8388,2700.0
2017-11-27 12:20:00,103.34,103.39,103.32,103.32,2700.0,98.8866,98.9345,98.8675,98.8675,2700.0
2017-11-27 12:25:00,103.34,103.5,103.32,103.5,2926.0,98.8866,99.0397,98.8675,99.0397,2926.0
2017-11-27 12:30:00,103.52,103.54,103.49,103.54,900.0,99.0589,99.078,99.0301,99.078,900.0
2017-11-27 12:35:00,103.49,103.53,103.49,103.5,5100.0,99.0301,99.0684,99.0301,99.0397,5100.0
2017-11-27 12:40:00,103.52,103.52,103.47,103.52,3900.0,99.0589,99.0589,99.011,99.0589,3900.0
2017-11-27 12:45:00,103.5,103.55,103.5,103.51,3581.0,99.0397,99.0876,99.0397,99.0493,3581.0
2017-11-27 12:50:00,103.51,103.55,103.47,103.55,3343.0,99.0493,99.0876,99.011,99.0876,3343.0
2017-11-27 12:55:00,103.54,103.55,103.51,103.54,1000.0,99.078,99.0876,99.0493,99.078,1000.0
2017-11-27 13:00:00,103.56,103.72,103.55,103.72,5027.0,99.0971,99.2502,99.0876,99.2502,5027.0
2017-11-27 13:05:00,103.7,103.7,103.67,103.7,2830.0,99.2311,99.2311,99.2024,99.2311,2830.0
2017-11-27 13:10:00,103.71,103.72,103.65,103.69,1307.0,99.2407,99.2502,99.1833,99.2215,1307.0
2017-11-27 13:15:00,103.69,103.7,103.65,103.69,2866.0,99.2215,99.2311,99.1833,99.2215,2866.0
2017-11-27 13:20:00,103.69,103.7,103.66,103.66,3880.0,99.2215,99.2311,99.1928,99.1928,3880.0
2017-11-27 13:25:00,103.68,103.68,103.65,103.68,2400.0,99.212,99.212,99.1833,99.212,2400.0
2017-11-27 13:30:00,103.73,103.73,103.67,103.67,1604.0,99.2598,99.2598,99.2024,99.2024,1604.0
2017-11-27 13:35:00,103.72,103.72,103.67,103.68,6333.0,99.2502,99.2502,99.2024,99.212,6333.0
2017-11-27 13:40:00,103.7,103.73,103.67,103.7,5200.0,99.2311,99.2598,99.2024,99.2311,5200.0
2017-11-27 13:45:00,103.7,103.71,103.68,103.7,5062.0,99.2311,99.2407,99.212,99.2311,5062.0
2017-11-27 13:50:00,103.69,103.76,103.68,103.74,4551.0,99.2215,99.2885,99.212,99.2694,4551.0
2017-11-27 13:55:00,103.72,103.73,103.7,103.73,2397.0,99.2502,99.2598,99.2311,99.2598,2397.0
2017-11-27 14:00:00,103.72,103.83,103.72,103.82,11021.0,99.2502,99.3555,99.2502,99.3459,11021.0
2017-11-27 14:05:00,103.83,103.83,103.76,103.77,9630.0,99.3555,99.3555,99.2885,99.2981,9630.0
2017-11-27 14:10:00,103.79,103.98,103.78,103.88,12182.0,99.3172,99.499,99.3077,99.4033,12182.0
2017-11-27 14:15:00,103.88,103.93,103.87,103.9,5232.0,99.4033,99.4512,99.3938,99.4225,5232.0
2017-11-27 14:20:00,103.9,103.91,103.87,103.91,7600.0,99.4225,99.4321,99.3938,99.4321,7600.0
2017-11-27 14:25:00,103.92,104.04,103.91,104.03,11388.0,99.4416,99.5564,99.4321,99.5469,11388.0
2017-11-27 14:30:00,104.03,104.08,104.01,104.05,8900.0,99.5469,99.5947,99.5277,99.566,8900.0
2017-11-27 14:35:00,104.05,104.05,103.98,104.05,8863.0,99.566,99.566,99.499,99.566,8863.0
2017-11-27 14:40:00,104.04,104.05,104.0,104.03,5244.0,99.5564,99.566,99.5182,99.5469,5244.0
2017-11-27 14:45:00,104.01,104.06,104.01,104.04,5405.0,99.5277,99.5756,99.5277,99.5564,5405.0
2017-11-27 14:50:00,104.01,104.04,104.0,104.02,2808.0,99.5277,99.5564,99.5182,99.5373,2808.0
2017-11-27 14:55:00,104.0,104.03,103.99,104.03,5086.0,99.5182,99.5469,99.5086,99.5469,5086.0
2017-11-27 15:00:00,104.01,104.01,103.93,103.95,6900.0,99.5277,99.5277,99.4512,99.4703,6900.0
2017-11-27 15:05:00,103.95,104.0,103.95,103.99,19354.0,99.4703,99.5182,99.4703,99.5086,19354.0
2017-11-27 15:10:00,104.0,104.05,103.95,104.05,6179.0,99.5182,99.566,99.4703,99.566,6179.0
2017-11-27 15:15:00,104.05,104.05,103.96,103.98,5633.0,99.566,99.566,99.4799,99.499,5633.0
2017-11-27 15:20:00,103.97,104.0,103.95,104.0,5393.0,99.4895,99.5182,99.4703,99.5182,5393.0
2017-11-27 15:25:00,104.0,104.0,103.95,103.95,4100.0,99.5182,99.5182,99.4703,99.4703,4100.0
2017-11-27 15:30:00,103.95,103.99,103.95,103.97,10780.0,99.4703,99.5086,99.4703,99.4895,10780.0
2017-11-27 15:35:00,103.97,103.98,103.92,103.95,8291.0,99.4895,99.499,99.4416,99.4703,8291.0
2017-11-27 15:40:00,103.95,103.96,103.93,103.94,14154.0,99.4703,99.4799,99.4512,99.4608,14154.0
2017-11-27 15:45:00,103.95,103.99,103.94,103.98,13745.0,99.4703,99.5086,99.4608,99.499,13745.0
2017-11-27 15:50:00,103.98,104.0,103.94,103.98,17851.0,99.499,99.5182,99.4608,99.499,17851.0
2017-11-27 15:55:00,103.97,103.99,103.88,103.88,47730.0,99.4895,99.5086,99.4033,99.4033,47730.0
2017-11-28 09:30:00,104.35,104.9,103.88,103.88,15682.0,99.8531,100.3794,99.4033,99.4033,15682.0
2017-11-28 09:35:00,103.88,104.07,103.87,103.87,4543.0,99.4033,99.5852,99.3938,99.3938,4543.0
2017-11-28 09:40:00,103.84,104.21,103.83,104.21,2413.0,99.3651,99.7191,99.3555,99.7191,2413.0
2017-11-28 09:45:00,104.22,104.22,103.82,103.82,2663.0,99.7287,99.7287,99.3459,99.3459,2663.0
2017-11-28 09:50:00,103.75,103.94,103.73,103.87,5400.0,99.2789,99.4608,99.2598,99.3938,5400.0
2017-11-28 09:55:00,103.97,103.97,103.75,103.8,1500.0,99.4895,99.4895,99.2789,99.3268,1500.0
2017-11-28 10:00:00,103.77,103.85,103.71,103.78,3320.0,99.2981,99.3746,99.2407,99.3077,3320.0
2017-11-28 10:05:00,103.81,103.92,103.78,103.92,1902.0,99.3364,99.4416,99.3077,99.4416,1902.0
2017-11-28 10:10:00,103.98,104.01,103.87,103.92,4394.0,99.499,99.5277,99.3938,99.4416,4394.0
2017-11-28 10:15:00,103.86,103.93,103.85,103.88,2134.0,99.3842,99.4512,99.3746,99.4033,2134.0
2017-11-28 10:20:00,103.93,103.94,103.68,103.68,8080.0,99.4512,99.4608,99.212,99.212,8080.0
2017-11-28 10:25:00,103.73,103.74,103.66,103.69,5325.0,99.2598,99.2694,99.1928,99.2215,5325.0
2017-11-28 10:30:00,103.69,103.98,103.65,103.98,11069.0,99.2215,99.499,99.1833,99.499,11069.0
2017-11-28 10:35:00,103.98,104.03,103.93,104.01,3100.0,99.499,99.5469,99.4512,99.5277,3100.0
2017-11-28 10:40:00,104.02,104.05,103.98,104.01,1700.0,99.5373,99.566,99.499,99.5277,1700.0
2017-11-28 10:45:00,103.99,104.14,103.99,104.09,4399.0,99.5086,99.6521,99.5086,99.6043,4399.0
2017-11-28 10:50:00,104.09,104.1,103.9,103.9,7600.0,99.6043,99.6139,99.4225,99.4225,7600.0
2017-11-28 10:55:00,103.81,104.02,103.81,104.02,3381.0,99.3364,99.5373,99.3364,99.5373,3381.0
2017-11-28 11:00:00,104.02,104.08,104.02,104.03,1996.0,99.5373,99.5947,99.5373,99.5469,1996.0
2017-11-28 11:05:00,104.05,104.15,104.05,104.11,5033.0,99.566,99.6617,99.566,99.6234,5033.0
2017-11-28 11:10:00,104.13,104.14,104.1,104.13,1000.0,99.6426,99.6521,99.6139,99.6426,1000.0
2017-11-28 11:15:00,104.11,104.11,103.99,104.0,4964.0,99.6234,99.6234,99.5086,99.5182,4964.0
2017-11-28 11:20:00,103.99,104.01,103.96,104.01,3774.0,99.5086,99.5277,99.4799,99.5277,3774.0
2017-11-28 11:25:00,104.02,104.12,104.0,104.06,5649.0,99.5373,99.633,99.5182,99.5756,5649.0
2017-11-28 11:30:00,104.11,104.12,104.04,104.04,2500.0,99.6234,99.633,99.5564,99.5564,2500.0
2017-11-28 11:35:00,104.05,104.18,104.05,104.15,2800.0,99.566,99.6904,99.566,99.6617,2800.0
2017-11-28 11:40:00,104.17,104.25,104.16,104.25,1200.0,99.6808,99.7574,99.6713,99.7574,1200.0
2017-11-28 11:45:00,104.23,104.32,104.2,104.32,5007.0,99.7383,99.8244,99.7096,99.8244,5007.0
2017-11-28 11:50:00,104.33,104.33,104.32,104.33,100.0,99.834,99.834,99.8244,99.834,100.0
2017-11-28 11:55:00,104.33,104.34,104.26,104.34,4363.0,99.834,99.8435,99.767,99.8435,4363.0
2017-11-28 12:00:00,104.34,104.34,104.26,104.31,4400.0,99.8435,99.8435,99.767,99.8148,4400.0
2017-11-28 12:05:00,104.3,104.3,104.19,104.21,5990.0,99.8052,99.8052,99.7,99.7191,5990.0
2017-11-28 12:10:00,104.22,104.25,104.22,104.25,3840.0,99.7287,99.7574,99.7287,99.7574,3840.0
2017-11-28 12:15:00,104.24,104.27,104.23,104.27,2200.0,99.7478,99.7765,99.7383,99.7765,2200.0
2017-11-28 12:20:00,104.27,104.3,104.27,104.29,1894.0,99.7765,99.8052,99.7765,99.7957,1894.0
2017-11-28 12:25:00,104.29,104.3,104.19,104.19,3942.0,99.7957,99.8052,99.7,99.7,3942.0
2017-11-28 12:30:00,104.22,104.23,104.1,104.14,11620.0,99.7287,99.7383,99.6139,99.6521,11620.0
2017-11-28 12:35:00,104.14,104.15,104.06,104.07,3217.0,99.6521,99.6617,99.5756,99.5852,3217.0
2017-11-28 12:40:00,104.07,104.08,104.04,104.08,2320.0,99.5852,99.5947,99.5564,99.5947,2320.0
2017-11-28 12:45:00,104.08,104.1,104.07,104.09,6400.0,99.5947,99.6139,99.5852,99.6043,6400.0
2017-11-28 12:50:00,104.09,104.11,104.05,104.05,4020.0,99.6043,99.6234,99.566,99.566,4020.0
2017-11-28 12:55:00,104.05,104.06,104.02,104.04,4700.0,99.566,99.5756,99.5373,99.5564,4700.0
2017-11-28 13:00:00,104.06,104.17,104.04,104.13,13378.0,99.5756,99.6808,99.5564,99.6426,13378.0
2017-11-28 13:05:00,104.14,104.21,104.14,104.21,1926.0,99.6521,99.7191,99.6521,99.7191,1926.0
2017-11-28 13:10:00,104.22,104.26,104.19,104.26,1000.0,99.7287,99.767,99.7,99.767,1000.0
2017-11-28 13:15:00,104.26,104.26,104.19,104.2,1457.0,99.767,99.767,99.7,99.7096,1457.0
2017-11-28 13:20:00,104.19,104.22,104.1,104.1,3646.0,99.7,99.7287,99.6139,99.6139,3646.0
2017-11-28 13:25:00,104.08,104.08,104.03,104.07,2000.0,99.5947,99.5947,99.5469,99.5852,2000.0
2017-11-28 13:30:00,104.11,104.13,104.07,104.08,1000.0,99.6234,99.6426,99.5852,99.5947,1000.0
2017-11-28 13:35:00,104.14,104.14,104.09,104.09,1092.0,99.6521,99.6521,99.6043,99.6043,1092.0
2017-11-28 13:40:00,104.09,104.14,104.09,104.13,2082.0,99.6043,99.6521,99.6043,99.6426,2082.0
2017-11-28 13:45:00,104.13,104.13,104.07,104.07,1300.0,99.6426,99.6426,99.5852,99.5852,1300.0
2017-11-28 13:50:00,104.05,104.08,103.79,103.79,6426.0,99.566,99.5947,99.3172,99.3172,6426.0
2017-11-28 13:55:00,103.76,103.76,103.52,103.56,6455.0,99.2885,99.2885,99.0589,99.0971,6455.0
2017-11-28 14:00:00,103.57,103.57,103.43,103.47,10604.0,99.1067,99.1067,98.9727,99.011,10604.0
2017-11-28 14:05:00,103.52,103.62,103.48,103.58,4335.0,99.0589,99.1545,99.0206,99.1163,4335.0
2017-11-28 14:10:00,103.58,103.62,103.53,103.53,2300.0,99.1163,99.1545,99.0684,99.0684,2300.0
2017-11-28 14:15:00,103.53,103.53,103.47,103.49,2122.0,99.0684,99.0684,99.011,99.0301,2122.0
2017-11-28 14:20:00,103.53,103.56,103.5,103.51,3896.0,99.0684,99.0971,99.0397,99.0493,3896.0
2017-11-28 14:25:00,103.54,103.65,103.52,103.62,6809.0,99.078,99.1833,99.0589,99.1545,6809.0
2017-11-28 14:30:00,103.61,103.63,103.55,103.59,4821.0,99.145,99.1641,99.0876,99.1258,4821.0
2017-11-28 14:35:00,103.65,103.65,103.58,103.6,5697.0,99.1833,99.1833,99.1163,99.1354,5697.0
2017-11-28 14:40:00,103.6,103.69,103.57,103.65,5284.0,99.1354,99.2215,99.1067,99.1833,5284.0
2017-11-28 14:45:00,103.65,103.76,103.65,103.7,6782.0,99.1833,99.2885,99.1833,99.2311,6782.0
2017-11-28 14:50:00,103.71,103.77,103.67,103.77,2200.0,99.2407,99.2981,99.2024,99.2981,2200.0
2017-11-28 14:55:00,103.78,103.78,103.65,103.69,11984.0,99.3077,99.3077,99.1833,99.2215,11984.0
2017-11-28 15:00:00,103.69,103.72,103.64,103.66,4220.0,99.2215,99.2502,99.1737,99.1928,4220.0
2017-11-28 15:05:00,103.65,103.72,103.6,103.71,6453.0,99.1833,99.2502,99.1354,99.2407,6453.0
2017-11-28 15:10:00,103.75,103.86,103.74,103.86,8793.0,99.2789,99.3842,99.2694,99.3842,8793.0
2017-11-28 15:15:00,103.86,103.9,103.84,103.9,6900.0,99.3842,99.4225,99.3651,99.4225,6900.0
2017-11-28 15:20:00,103.9,103.91,103.84,103.84,8301.0,99.4225,99.4321,99.3651,99.3651,8301.0
2017-11-28 15:25:00,103.83,103.86,103.71,103.73,7910.0,99.3555,99.3842,99.2407,99.2598,7910.0
2017-11-28 15:30:00,103.71,103.74,103.67,103.67,11433.0,99.2407,99.2694,99.2024,99.2024,11433.0
2017-11-28 15:35:00,103.66,103.74,103.64,103.71,14862.0,99.1928,99.2694,99.1737,99.2407,14862.0
2017-11-28 15:40:00,103.71,103.78,103.62,103.76,20372.0,99.2407,99.3077,99.1545,99.2885,20372.0
2017-11-28 15:45:00,103.77,103.82,103.72,103.72,23041.0,99.2981,99.3459,99.2502,99.2502,23041.0
2017-11-28 15:50:00,103.73,103.79,103.72,103.79,22572.0,99.2598,99.3172,99.2502,99.3172,22572.0
2017-11-28 15:55:00,103.78,103.79,103.47,103.55,175812.0,99.3077,99.3172,99.011,99.0876,175812.0
2017-11-29 09:30:00,103.67,103.67,103.2,103.25,7792.0,99.2024,99.2024,98.7526,98.8005,7792.0
2017-11-29 09:35:00,103.19,103.19,102.5,102.63,12611.0,98.7431,98.7431,98.0828,98.2072,12611.0
2017-11-29 09:40:00,102.67,102.72,102.07,102.36,66167.0,98.2455,98.2933,97.6713,97.9488,66167.0
2017-11-29 09:45:00,102.27,102.31,101.76,101.77,12508.0,97.8627,97.901,97.3747,97.3843,12508.0
2017-11-29 09:50:00,101.74,101.84,101.33,101.33,12249.0,97.3556,97.4513,96.9632,96.9632,12249.0
2017-11-29 09:55:00,101.29,101.33,101.05,101.2,12485.0,96.925,96.9632,96.6953,96.8388,12485.0
2017-11-29 10:00:00,101.1,101.11,100.55,100.87,25396.0,96.7431,96.7527,96.2168,96.5231,25396.0
2017-11-29 10:05:00,100.88,101.0,100.75,100.95,8797.0,96.5326,96.6475,96.4082,96.5996,8797.0
2017-11-29 10:10:00,100.97,100.99,100.74,100.74,10050.0,96.6187,96.6379,96.3987,96.3987,10050.0
2017-11-29 10:15:00,100.74,100.74,100.17,100.24,19969.0,96.3987,96.3987,95.8532,95.9202,19969.0
2017-11-29 10:20:00,100.18,100.26,99.79,99.9,16581.0,95.8628,95.9393,95.4896,95.5949,16581.0
2017-11-29 10:25:00,99.93,100.21,99.93,100.16,5979.0,95.6236,95.8915,95.6236,95.8437,5979.0
2017-11-29 10:30:00,100.17,100.18,99.91,100.0,13930.0,95.8532,95.8628,95.6044,95.6905,13930.0
2017-11-29 10:35:00,99.98,100.55,99.96,100.52,13783.0,95.6714,96.2168,95.6523,96.1881,13783.0
2017-11-29 10:40:00,100.52,100.9,100.4,100.89,19191.0,96.1881,96.5518,96.0733,96.5422,19191.0
2017-11-29 10:45:00,100.89,101.08,100.77,101.05,10717.0,96.5422,96.724,96.4274,96.6953,10717.0
2017-11-29 10:50:00,101.07,101.16,100.75,100.81,6876.0,96.7144,96.8006,96.4082,96.4656,6876.0
2017-11-29 10:55:00,100.84,100.9,100.55,100.61,15115.0,96.4944,96.5518,96.2168,96.2743,15115.0
2017-11-29 11:00:00,100.61,100.61,100.49,100.55,6860.0,96.2743,96.2743,96.1594,96.2168,6860.0
2017-11-29 11:05:00,100.55,100.6,100.19,100.21,35731.0,96.2168,96.2647,95.8724,95.8915,35731.0
2017-11-29 11:10:00,100.18,100.21,100.05,100.05,11994.0,95.8628,95.8915,95.7384,95.7384,11994.0
2017-11-29 11:15:00,100.09,100.1,99.78,99.81,13690.0,95.7767,95.7862,95.48,95.5087,13690.0
2017-11-29 11:20:00,99.81,100.08,99.65,99.95,31228.0,95.5087,95.7671,95.3556,95.6427,31228.0
2017-11-29 11:25:00,99.99,100.04,99.88,99.99,9467.0,95.681,95.7288,95.5757,95.681,9467.0
2017-11-29 11:30:00,99.97,100.03,99.9,99.92,10869.0,95.6618,95.7193,95.5949,95.614,10869.0
2017-11-29 11:35:00,99.93,99.96,99.59,99.66,7326.0,95.6236,95.6523,95.2982,95.3652,7326.0
2017-11-29 11:40:00,99.68,99.8,99.61,99.69,17525.0,95.3843,95.4992,95.3174,95.3939,17525.0
2017-11-29 11:45:00,99.69,100.0,99.55,99.74,23380.0,95.3939,95.6905,95.2599,95.4418,23380.0
2017-11-29 11:50:00,99.71,100.09,99.71,99.91,14784.0,95.413,95.7767,95.413,95.6044,14784.0
2017-11-29 11:55:00,99.88,100.17,99.83,99.95,18408.0,95.5757,95.8532,95.5279,95.6427,18408.0
2017-11-29 12:00:00,99.9,99.9,99.63,99.72,28016.0,95.5949,95.5949,95.3365,95.4226,28016.0
2017-11-29 12:05:00,99.71,99.78,99.63,99.77,10128.0,95.413,95.48,95.3365,95.4705,10128.0
2017-11-29 12:10:00,99.78,99.85,99.78,99.81,9818.0,95.48,95.547,95.48,95.5087,9818.0
2017-11-29 12:15:00,99.8,99.85,99.77,99.84,36957.0,95.4992,95.547,95.4705,95.5374,36957.0
2017-11-29 12:20:00,99.85,99.85,99.82,99.83,17802.0,95.547,95.547,95.5183,95.5279,17802.0
2017-11-29 12:25:00,99.85,100.19,99.84,100.13,9359.0,95.547,95.8724,95.5374,95.8149,9359.0
2017-11-29 12:30:00,100.18,100.21,100.15,100.18,6442.0,95.8628,95.8915,95.8341,95.8628,6442.0
2017-11-29 12:35:00,100.16,100.22,100.14,100.15,11211.0,95.8437,95.9011,95.8245,95.8341,11211.0
2017-11-29 12:40:00,100.14,100.2,100.1,100.1,12552.0,95.8245,95.8819,95.7862,95.7862,12552.0
2017-11-29 12:45:00,100.11,100.2,100.06,100.15,11662.0,95.7958,95.8819,95.748,95.8341,11662.0
2017-11-29 12:50:00,100.15,100.26,100.11,100.12,11105.0,95.8341,95.9393,95.7958,95.8054,11105.0
2017-11-29 12:55:00,100.15,100.24,100.14,100.2,2960.0,95.8341,95.9202,95.8245,95.8819,2960.0
2017-11-29 13:00:00,100.18,100.18,100.06,100.18,11450.0,95.8628,95.8628,95.748,95.8628,11450.0
2017-11-29 13:05:00,100.16,100.19,100.06,100.06,3025.0,95.8437,95.8724,95.748,95.748,3025.0
2017-11-29 13:10:00,100.08,100.2,100.08,100.17,8009.0,95.7671,95.8819,95.7671,95.8532,8009.0
2017-11-29 13:15:00,100.18,100.19,100.1,100.15,14226.0,95.8628,95.8724,95.7862,95.8341,14226.0
2017-11-29 13:20:00,100.17,100.28,100.16,100.23,7491.0,95.8532,95.9585,95.8437,95.9106,7491.0
2017-11-29 13:25:00,100.29,100.39,100.29,100.34,5200.0,95.9681,96.0637,95.9681,96.0159,5200.0
2017-11-29 13:30:00,100.37,100.44,100.36,100.43,3610.0,96.0446,96.1116,96.035,96.102,3610.0
2017-11-29 13:35:00,100.42,100.42,100.29,100.33,5843.0,96.0925,96.0925,95.9681,96.0063,5843.0
2017-11-29 13:40:00,100.28,100.28,100.22,100.26,17958.0,95.9585,95.9585,95.9011,95.9393,17958.0
2017-11-29 13:45:00,100.24,100.25,100.18,100.2,5908.0,95.9202,95.9298,95.8628,95.8819,5908.0
2017-11-29 13:50:00,100.18,100.22,100.02,100.03,8240.0,95.8628,95.9011,95.7097,95.7193,8240.0
2017-11-29 13:55:00,100.05,100.09,100.0,100.02,6046.0,95.7384,95.7767,95.6905,95.7097,6046.0
2017-11-29 14:00:00,100.02,100.15,100.02,100.15,8132.0,95.7097,95.8341,95.7097,95.8341,8132.0
2017-11-29 14:05:00,100.1,100.12,100.0,100.02,5235.0,95.7862,95.8054,95.6905,95.7097,5235.0
2017-11-29 14:10:00,100.01,100.16,100.0,100.13,13829.0,95.7001,95.8437,95.6905,95.8149,13829.0
2017-11-29 14:15:00,100.1,100.19,100.07,100.13,5194.0,95.7862,95.8724,95.7575,95.8149,5194.0
2017-11-29 14:20:00,100.15,100.18,100.1,100.11,5172.0,95.8341,95.8628,95.7862,95.7958,5172.0
2017-11-29 14:25:00,100.11,100.13,99.96,99.97,8813.0,95.7958,95.8149,95.6523,95.6618,8813.0
2017-11-29 14:30:00,99.96,99.97,99.86,99.89,10343.0,95.6523,95.6618,95.5566,95.5853,10343.0
2017-11-29 14:35:00,99.86,99.87,99.79,99.79,5520.0,95.5566,95.5662,95.4896,95.4896,5520.0
2017-11-29 14:40:00,99.77,99.86,99.77,99.79,5100.0,95.4705,95.5566,95.4705,95.4896,5100.0
2017-11-29 14:45:00,99.79,100.0,99.78,99.96,22792.0,95.4896,95.6905,95.48,95.6523,22792.0
2017-11-29 14:50:00,99.96,99.97,99.87,99.92,4782.0,95.6523,95.6618,95.5662,95.614,4782.0
2017-11-29 14:55:00,99.9,99.93,99.8,99.8,5400.0,95.5949,95.6236,95.4992,95.4992,5400.0
2017-11-29 15:00:00,99.76,99.77,99.72,99.72,4638.0,95.4609,95.4705,95.4226,95.4226,4638.0
2017-11-29 15:05:00,99.72,99.73,99.66,99.72,18705.0,95.4226,95.4322,95.3652,95.4226,18705.0
2017-11-29 15:10:00,99.73,99.79,99.7,99.7,10151.0,95.4322,95.4896,95.4035,95.4035,10151.0
2017-11-29 15:15:00,99.69,99.74,99.61,99.63,29550.0,95.3939,95.4418,95.3174,95.3365,29550.0
2017-11-29 15:20:00,99.63,99.75,99.49,99.65,28671.0,95.3365,95.4513,95.2025,95.3556,28671.0
2017-11-29 15:25:00,99.61,99.74,99.59,99.69,11208.0,95.3174,95.4418,95.2982,95.3939,11208.0
2017-11-29 15:30:00,99.7,99.7,99.59,99.65,22070.0,95.4035,95.4035,95.2982,95.3556,22070.0
2017-11-29 15:35:00,99.65,99.67,99.29,99.32,32591.0,95.3556,95.3748,95.0111,95.0399,32591.0
2017-11-29 15:40:00,99.31,99.33,99.14,99.22,53466.0,95.0303,95.0494,94.8676,94.9442,53466.0
2017-11-29 15:45:00,99.26,99.26,99.14,99.17,40368.0,94.9824,94.9824,94.8676,94.8963,40368.0
2017-11-29 15:50:00,99.18,99.19,99.0,99.0,51314.0,94.9059,94.9155,94.7336,94.7336,51314.0
2017-11-29 15:55:00,99.0,99.0,98.89,98.93,138965.0,94.7336,94.7336,94.6284,94.6667,138965.0
2017-11-30 09:30:00,99.46,99.7,99.0,99.34,15883.0,95.1738,95.4035,94.7336,95.059,15883.0
2017-11-30 09:35:00,99.42,99.42,98.73,98.95,18350.0,95.1355,95.1355,94.4753,94.6858,18350.0
2017-11-30 09:40:00,99.16,100.27,99.1,100.05,22895.0,94.8867,95.9489,94.8293,95.7384,22895.0
2017-11-30 09:45:00,100.16,100.23,99.51,100.08,25472.0,95.8437,95.9106,95.2217,95.7671,25472.0
2017-11-30 09:50:00,100.16,100.17,99.49,99.54,8909.0,95.8437,95.8532,95.2025,95.2504,8909.0
2017-11-30 09:55:00,99.51,99.74,99.36,99.55,8200.0,95.2217,95.4418,95.0781,95.2599,8200.0
2017-11-30 10:00:00,99.58,99.79,99.47,99.69,13769.0,95.2886,95.4896,95.1834,95.3939,13769.0
2017-11-30 10:05:00,99.69,99.87,99.5,99.5,11487.0,95.3939,95.5662,95.2121,95.2121,11487.0
2017-11-30 10:10:00,99.46,99.66,99.4,99.55,11200.0,95.1738,95.3652,95.1164,95.2599,11200.0
2017-11-30 10:15:00,99.55,99.71,99.51,99.71,12488.0,95.2599,95.413,95.2217,95.413,12488.0
2017-11-30 10:20:00,99.73,99.86,99.68,99.8,19418.0,95.4322,95.5566,95.3843,95.4992,19418.0
2017-11-30 10:25:00,99.83,100.03,99.76,99.88,12100.0,95.5279,95.7193,95.4609,95.5757,12100.0
2017-11-30 10:30:00,99.81,100.32,99.81,100.32,6943.0,95.5087,95.9968,95.5087,95.9968,6943.0
2017-11-30 10:35:00,100.41,100.41,100.21,100.32,8870.0,96.0829,96.0829,95.8915,95.9968,8870.0
2017-11-30 10:40:00,100.31,100.38,100.17,100.34,8000.0,95.9872,96.0542,95.8532,96.0159,8000.0
2017-11-30 10:45:00,100.34,100.56,100.31,100.51,18042.0,96.0159,96.2264,95.9872,96.1786,18042.0
2017-11-30 10:50:00,100.51,100.51,100.29,100.46,7800.0,96.1786,96.1786,95.9681,96.1307,7800.0
2017-11-30 10:55:00,100.46,100.46,100.27,100.39,12383.0,96.1307,96.1307,95.9489,96.0637,12383.0
2017-11-30 11:00:00,100.35,100.73,100.35,100.64,10330.0,96.0255,96.3891,96.0255,96.303,10330.0
2017-11-30 11:05:00,100.59,100.59,100.25,100.25,5200.0,96.2551,96.2551,95.9298,95.9298,5200.0
2017-11-30 11:10:00,100.26,100.36,100.08,100.2,10462.0,95.9393,96.035,95.7671,95.8819,10462.0
2017-11-30 11:15:00,100.2,100.43,100.17,100.39,9141.0,95.8819,96.102,95.8532,96.0637,9141.0
2017-11-30 11:20:00,100.35,100.37,100.11,100.14,8259.0,96.0255,96.0446,95.7958,95.8245,8259.0
2017-11-30 11:25:00,100.09,100.09,99.89,99.99,2658.0,95.7767,95.7767,95.5853,95.681,2658.0
2017-11-30 11:30:00,100.01,100.04,99.87,100.0,8100.0,95.7001,95.7288,95.5662,95.6905,8100.0
2017-11-30 11:35:00,100.04,100.19,99.94,100.19,6300.0,95.7288,95.8724,95.6331,95.8724,6300.0
2017-11-30 11:40:00,100.12,100.18,100.0,100.02,5246.0,95.8054,95.8628,95.6905,95.7097,5246.0
2017-11-30 11:45:00,100.03,100.18,100.03,100.18,5739.0,95.7193,95.8628,95.7193,95.8628,5739.0
2017-11-30 11:50:00,100.16,100.21,100.12,100.12,5423.0,95.8437,95.8915,95.8054,95.8054,5423.0
2017-11-30 11:55:00,100.12,100.16,100.02,100.12,9292.0,95.8054,95.8437,95.7097,95.8054,9292.0
2017-11-30 12:00:00,100.16,100.25,100.13,100.19,5464.0,95.8437,95.9298,95.8149,95.8724,5464.0
2017-11-30 12:05:00,100.22,100.25,100.11,100.12,8638.0,95.9011,95.9298,95.7958,95.8054,8638.0
2017-11-30 12:10:00,100.17,100.34,100.17,100.28,14494.0,95.8532,96.0159,95.8532,95.9585,14494.0
2017-11-30 12:15:00,100.25,100.28,100.19,100.25,6799.0,95.9298,95.9585,95.8724,95.9298,6799.0
2017-11-30 12:20:00,100.25,100.4,100.2,100.4,19594.0,95.9298,96.0733,95.8819,96.0733,19594.0
2017-11-30 12:25:00,100.36,100.54,100.33,100.45,5658.0,96.035,96.2073,96.0063,96.1212,5658.0
2017-11-30 12:30:00,100.45,100.46,100.18,100.18,17572.0,96.1212,96.1307,95.8628,95.8628,17572.0
2017-11-30 12:35:00,100.18,100.25,100.04,100.08,17804.0,95.8628,95.9298,95.7288,95.7671,17804.0
2017-11-30 12:40:00,100.08,100.23,100.08,100.19,6405.0,95.7671,95.9106,95.7671,95.8724,6405.0
2017-11-30 12:45:00,100.21,100.42,100.14,100.31,7979.0,95.8915,96.0925,95.8245,95.9872,7979.0
2017-11-30 12:50:00,100.26,100.26,100.17,100.17,2700.0,95.9393,95.9393,95.8532,95.8532,2700.0
2017-11-30 12:55:00,100.15,100.25,100.03,100.25,5504.0,95.8341,95.9298,95.7193,95.9298,5504.0
2017-11-30 13:00:00,100.26,100.4,100.25,100.35,7699.0,95.9393,96.0733,95.9298,96.0255,7699.0
2017-11-30 13:05:00,100.39,100.46,100.32,100.34,8353.0,96.0637,96.1307,95.9968,96.0159,8353.0
2017-11-30 13:10:00,100.35,100.38,100.28,100.34,8988.0,96.0255,96.0542,95.9585,96.0159,8988.0
2017-11-30 13:15:00,100.31,100.31,100.1,100.19,3292.0,95.9872,95.9872,95.7862,95.8724,3292.0
2017-11-30 13:20:00,100.21,100.41,100.21,100.3,5701.0,95.8915,96.0829,95.8915,95.9776,5701.0
2017-11-30 13:25:00,100.28,100.44,100.28,100.37,3500.0,95.9585,96.1116,95.9585,96.0446,3500.0
2017-11-30 13:30:00,100.43,100.51,100.38,100.47,6028.0,96.102,96.1786,96.0542,96.1403,6028.0
2017-11-30 13:35:00,100.5,100.5,100.33,100.33,4108.0,96.169,96.169,96.0063,96.0063,4108.0
2017-11-30 13:40:00,100.32,100.32,100.16,100.18,17631.0,95.9968,95.9968,95.8437,95.8628,17631.0
2017-11-30 13:45:00,100.22,100.24,100.14,100.2,17633.0,95.9011,95.9202,95.8245,95.8819,17633.0
2017-11-30 13:50:00,100.19,100.19,99.99,99.99,9251.0,95.8724,95.8724,95.681,95.681,9251.0
2017-11-30 13:55:00,100.0,100.19,100.0,100.08,13058.0,95.6905,95.8724,95.6905,95.7671,13058.0
2017-11-30 14:00:00,100.04,100.16,100.02,100.02,11200.0,95.7288,95.8437,95.7097,95.7097,11200.0
2017-11-30 14:05:00,100.05,100.11,100.0,100.08,4400.0,95.7384,95.7958,95.6905,95.7671,4400.0
2017-11-30 14:10:00,100.09,100.16,100.07,100.12,20138.0,95.7767,95.8437,95.7575,95.8054,20138.0
2017-11-30 14:15:00,100.12,100.13,100.05,100.05,16363.0,95.8054,95.8149,95.7384,95.7384,16363.0
2017-11-30 14:20:00,100.06,100.11,100.04,100.08,7569.0,95.748,95.7958,95.7288,95.7671,7569.0
2017-11-30 14:25:00,100.09,100.17,100.04,100.17,26836.0,95.7767,95.8532,95.7288,95.8532,26836.0
2017-11-30 14:30:00,100.15,100.16,100.03,100.05,17576.0,95.8341,95.8437,95.7193,95.7384,17576.0
2017-11-30 14:35:00,100.05,100.08,99.73,99.87,14529.0,95.7384,95.7671,95.4322,95.5662,14529.0
2017-11-30 14:40:00,99.84,99.95,99.84,99.93,7971.0,95.5374,95.6427,95.5374,95.6236,7971.0
2017-11-30 14:45:00,99.9,99.9,99.78,99.78,10476.0,95.5949,95.5949,95.48,95.48,10476.0
2017-11-30 14:50:00,99.79,99.81,99.74,99.78,8515.0,95.4896,95.5087,95.4418,95.48,8515.0
2017-11-30 14:55:00,99.82,99.86,99.77,99.77,11596.0,95.5183,95.5566,95.4705,95.4705,11596.0
2017-11-30 15:00:00,99.77,99.86,99.74,99.84,9600.0,95.4705,95.5566,95.4418,95.5374,9600.0
2017-11-30 15:05:00,99.81,99.83,99.72,99.75,9253.0,95.5087,95.5279,95.4226,95.4513,9253.0
2017-11-30 15:10:00,99.8,99.83,99.72,99.75,24958.0,95.4992,95.5279,95.4226,95.4513,24958.0
2017-11-30 15:15:00,99.78,99.84,99.74,99.77,13901.0,95.48,95.5374,95.4418,95.4705,13901.0
2017-11-30 15:20:00,99.74,99.77,99.69,99.69,12033.0,95.4418,95.4705,95.3939,95.3939,12033.0
2017-11-30 15:25:00,99.73,99.87,99.72,99.87,11319.0,95.4322,95.5662,95.4226,95.5662,11319.0
2017-11-30 15:30:00,99.87,99.88,99.78,99.82,14854.0,95.5662,95.5757,95.48,95.5183,14854.0
2017-11-30 15:35:00,99.84,99.95,99.76,99.78,21328.0,95.5374,95.6427,95.4609,95.48,21328.0
2017-11-30 15:40:00,99.8,99.98,99.8,99.96,20606.0,95.4992,95.6714,95.4992,95.6523,20606.0
2017-11-30 15:45:00,99.99,100.4,99.94,100.38,51327.0,95.681,96.0733,95.6331,96.0542,51327.0
2017-11-30 15:50:00,100.4,100.49,100.34,100.47,39113.0,96.0733,96.1594,96.0159,96.1403,39113.0
2017-11-30 15:55:00,100.47,100.75,100.39,100.56,168617.0,96.1403,96.4082,96.0637,96.2264,168617.0
2017-12-01 09:30:00,100.46,101.01,100.46,100.65,9326.0,96.1307,96.657,96.1307,96.3125,9326.0
2017-12-01 09:35:00,100.62,100.64,100.31,100.31,7218.0,96.2838,96.303,95.9872,95.9872,7218.0
2017-12-01 09:40:00,100.51,100.54,100.32,100.32,3250.0,96.1786,96.2073,95.9968,95.9968,3250.0
2017-12-01 09:45:00,100.36,100.43,100.04,100.04,16197.0,96.035,96.102,95.7288,95.7288,16197.0
2017-12-01 09:50:00,100.11,100.33,100.11,100.3,1490.0,95.7958,96.0063,95.7958,95.9776,1490.0
2017-12-01 09:55:00,100.42,100.53,100.18,100.31,3924.0,96.0925,96.1977,95.8628,95.9872,3924.0
2017-12-01 10:00:00,100.32,100.53,100.22,100.39,12247.0,95.9968,96.1977,95.9011,96.0637,12247.0
2017-12-01 10:05:00,100.42,100.69,100.4,100.44,6898.0,96.0925,96.3508,96.0733,96.1116,6898.0
2017-12-01 10:10:00,100.47,100.47,100.15,100.25,4351.0,96.1403,96.1403,95.8341,95.9298,4351.0
2017-12-01 10:15:00,100.25,100.69,100.25,100.69,6288.0,95.9298,96.3508,95.9298,96.3508,6288.0
2017-12-01 10:20:00,100.65,100.78,100.48,100.53,6000.0,96.3125,96.4369,96.1499,96.1977,6000.0
2017-12-01 10:25:00,100.54,100.55,100.4,100.47,8403.0,96.2073,96.2168,96.0733,96.1403,8403.0
2017-12-01 10:30:00,100.46,100.53,100.34,100.37,3061.0,96.1307,96.1977,96.0159,96.0446,3061.0
2017-12-01 10:35:00,100.29,100.46,100.24,100.24,12116.0,95.9681,96.1307,95.9202,95.9202,12116.0
2017-12-01 10:40:00,100.27,100.35,100.27,100.32,5340.0,95.9489,96.0255,95.9489,95.9968,5340.0
2017-12-01 10:45:00,100.29,100.3,100.16,100.16,8987.0,95.9681,95.9776,95.8437,95.8437,8987.0
2017-12-01 10:50:00,100.13,100.19,100.08,100.16,6935.0,95.8149,95.8724,95.7671,95.8437,6935.0
2017-12-01 10:55:00,100.16,100.21,100.09,100.13,11093.0,95.8437,95.8915,95.7767,95.8149,11093.0
2017-12-01 11:00:00,100.13,100.16,99.88,100.05,23277.0,95.8149,95.8437,95.5757,95.7384,23277.0
2017-12-01 11:05:00,100.09,100.1,99.51,99.8,21597.0,95.7767,95.7862,95.2217,95.4992,21597.0
2017-12-01 11:10:00,99.72,99.74,98.82,99.33,15568.0,95.4226,95.4418,94.5614,95.0494,15568.0
2017-12-01 11:15:00,99.31,99.34,98.95,99.13,44354.0,95.0303,95.059,94.6858,94.858,44354.0
2017-12-01 11:20:00,99.13,99.14,98.78,98.83,8700.0,94.858,94.8676,94.5231,94.571,8700.0
2017-12-01 11:25:00,98.7,98.98,98.51,98.68,8747.0,94.4466,94.7145,94.2648,94.4274,8747.0
2017-12-01 11:30:00,98.61,98.77,98.32,98.75,9797.0,94.3605,94.5136,94.0829,94.4944,9797.0
2017-12-01 11:35:00,98.77,99.3,98.76,99.16,31108.0,94.5136,95.0207,94.504,94.8867,31108.0
2017-12-01 11:40:00,99.22,99.36,99.14,99.27,6173.0,94.9442,95.0781,94.8676,94.992,6173.0
2017-12-01 11:45:00,99.31,99.52,99.26,99.27,8628.0,95.0303,95.2312,94.9824,94.992,8628.0
2017-12-01 11:50:00,99.26,99.39,98.98,99.36,15696.0,94.9824,95.1068,94.7145,95.0781,15696.0
2017-12-01 11:55:00,99.31,99.73,99.09,99.73,6381.0,95.0303,95.4322,94.8198,95.4322,6381.0
2017-12-01 12:00:00,99.71,99.89,99.51,99.89,5556.0,95.413,95.5853,95.2217,95.5853,5556.0
2017-12-01 12:05:00,99.87,100.15,99.76,99.97,8998.0,95.5662,95.8341,95.4609,95.6618,8998.0
2017-12-01 12:10:00,99.99,100.12,99.92,99.93,5055.0,95.681,95.8054,95.614,95.6236,5055.0
2017-12-01 12:15:00,99.98,100.05,99.6,99.67,6275.0,95.6714,95.7384,95.3078,95.3748,6275.0
2017-12-01 12:20:00,99.72,99.99,99.66,99.98,9194.0,95.4226,95.681,95.3652,95.6714,9194.0
2017-12-01 12:25:00,99.98,100.07,99.87,99.87,19208.0,95.6714,95.7575,95.5662,95.5662,19208.0
2017-12-01 12:30:00,99.88,99.95,99.79,99.81,16095.0,95.5757,95.6427,95.4896,95.5087,16095.0
2017-12-01 12:35:00,99.81,99.87,99.76,99.79,15630.0,95.5087,95.5662,95.4609,95.4896,15630.0
2017-12-01 12:40:00,99.81,100.05,99.78,100.05,3798.0,95.5087,95.7384,95.48,95.7384,3798.0
2017-12-01 12:45:00,100.11,100.25,100.0,100.25,4497.0,95.7958,95.9298,95.6905,95.9298,4497.0
2017-12-01 12:50:00,100.22,100.27,100.08,100.08,5546.0,95.9011,95.9489,95.7671,95.7671,5546.0
2017-12-01 12:55:00,100.11,100.22,100.1,100.14,2600.0,95.7958,95.9011,95.7862,95.8245,2600.0
2017-12-01 13:00:00,100.12,100.26,100.1,100.24,2347.0,95.8054,95.9393,95.7862,95.9202,2347.0
2017-12-01 13:05:00,100.25,100.26,100.17,100.2,5100.0,95.9298,95.9393,95.8532,95.8819,5100.0
2017-12-01 13:10:00,100.18,100.35,100.18,100.3,4700.0,95.8628,96.0255,95.8628,95.9776,4700.0
2017-12-01 13:15:00,100.31,100.35,100.17,100.23,4331.0,95.9872,96.0255,95.8532,95.9106,4331.0
2017-12-01 13:20:00,100.25,100.38,100.23,100.38,4229.0,95.9298,96.0542,95.9106,96.0542,4229.0
2017-12-01 13:25:00,100.31,100.37,100.18,100.29,4692.0,95.9872,96.0446,95.8628,95.9681,4692.0
2017-12-01 13:30:00,100.29,100.39,100.27,100.31,6500.0,95.9681,96.0637,95.9489,95.9872,6500.0
2017-12-01 13:35:00,100.3,100.35,100.2,100.25,5711.0,95.9776,96.0255,95.8819,95.9298,5711.0
2017-12-01 13:40:00,100.23,100.26,100.19,100.2,6034.0,95.9106,95.9393,95.8724,95.8819,6034.0
2017-12-01 13:45:00,100.21,100.31,100.21,100.23,8031.0,95.8915,95.9872,95.8915,95.9106,8031.0
2017-12-01 13:50:00,100.21,100.32,100.21,100.32,13605.0,95.8915,95.9968,95.8915,95.9968,13605.0
2017-12-01 13:55:00,100.3,100.32,100.25,100.27,6416.0,95.9776,95.9968,95.9298,95.9489,6416.0
2017-12-01 14:00:00,100.23,100.27,100.19,100.19,5757.0,95.9106,95.9489,95.8724,95.8724,5757.0
2017-12-01 14:05:00,100.16,100.3,100.16,100.3,6200.0,95.8437,95.9776,95.8437,95.9776,6200.0
2017-12-01 14:10:00,100.31,100.4,100.28,100.39,7614.0,95.9872,96.0733,95.9585,96.0637,7614.0
2017-12-01 14:15:00,100.38,100.38,100.31,100.31,6684.0,96.0542,96.0542,95.9872,95.9872,6684.0
2017-12-01 14:20:00,100.32,100.41,100.32,100.37,5698.0,95.9968,96.0829,95.9968,96.0446,5698.0
2017-12-01 14:25:00,100.38,100.47,100.37,100.4,6163.0,96.0542,96.1403,96.0446,96.0733,6163.0
2017-12-01 14:30:00,100.41,100.56,100.41,100.56,14306.0,96.0829,96.2264,96.0829,96.2264,14306.0
2017-12-01 14:35:00,100.58,100.62,100.48,100.5,12824.0,96.2456,96.2838,96.1499,96.169,12824.0
2017-12-01 14:40:00,100.5,100.59,100.32,100.32,37892.0,96.169,96.2551,95.9968,95.9968,37892.0
2017-12-01 14:45:00,100.3,100.45,100.3,100.4,7975.0,95.9776,96.1212,95.9776,96.0733,7975.0
2017-12-01 14:50:00,100.38,100.4,100.28,100.37,7837.0,96.0542,96.0733,95.9585,96.0446,7837.0
2017-12-01 14:55:00,100.37,100.46,100.35,100.4,7365.0,96.0446,96.1307,96.0255,96.0733,7365.0
2017-12-01 15:00:00,100.39,100.42,100.27,100.4,6283.0,96.0637,96.0925,95.9489,96.0733,6283.0
2017-12-01 15:05:00,100.41,100.47,100.36,100.4,8953.0,96.0829,96.1403,96.035,96.0733,8953.0
2017-12-01 15:10:00,100.41,100.41,100.36,100.37,1400.0,96.0829,96.0829,96.035,96.0446,1400.0
2017-12-01 15:15:00,100.35,100.51,100.35,100.51,11220.0,96.0255,96.1786,96.0255,96.1786,11220.0
2017-12-01 15:20:00,100.51,100.53,100.43,100.43,7479.0,96.1786,96.1977,96.102,96.102,7479.0
2017-12-01 15:25:00,100.46,100.47,100.43,100.45,6031.0,96.1307,96.1403,96.102,96.1212,6031.0
2017-12-01 15:30:00,100.44,100.6,100.44,100.59,12453.0,96.1116,96.2647,96.1116,96.2551,12453.0
2017-12-01 15:35:00,100.6,100.63,100.5,100.53,9941.0,96.2647,96.2934,96.169,96.1977,9941.0
2017-12-01 15:40:00,100.54,100.67,100.53,100.62,13515.0,96.2073,96.3317,96.1977,96.2838,13515.0
2017-12-01 15:45:00,100.62,100.66,100.52,100.58,33547.0,96.2838,96.3221,96.1881,96.2456,33547.0
2017-12-01 15:50:00,100.58,100.67,100.57,100.63,18553.0,96.2456,96.3317,96.236,96.2934,18553.0
2017-12-01 15:55:00,100.65,100.81,100.64,100.74,53150.0,96.3125,96.4656,96.303,96.3987,53150.0
2017-12-04 09:30:00,101.25,101.49,100.77,100.77,16784.0,96.8867,97.1163,96.4274,96.4274,16784.0
2017-12-04 09:35:00,100.78,100.78,100.04,100.04,6016.0,96.4369,96.4369,95.7288,95.7288,6016.0
2017-12-04 09:40:00,100.0,100.48,99.92,100.33,10382.0,95.6905,96.1499,95.614,96.0063,10382.0
2017-12-04 09:45:00,100.32,100.32,99.53,99.56,26186.0,95.9968,95.9968,95.2408,95.2695,26186.0
2017-12-04 09:50:00,99.57,99.69,99.3,99.37,15576.0,95.2791,95.3939,95.0207,95.0877,15576.0
2017-12-04 09:55:00,99.32,99.36,99.17,99.31,9005.0,95.0399,95.0781,94.8963,95.0303,9005.0
2017-12-04 10:00:00,99.38,99.38,98.63,98.79,17000.0,95.0973,95.0973,94.3796,94.5327,17000.0
2017-12-04 10:05:00,98.77,98.77,98.04,98.16,13182.0,94.5136,94.5136,93.815,93.9298,13182.0
2017-12-04 10:10:00,98.21,98.22,97.73,97.73,14493.0,93.9777,93.9873,93.5184,93.5184,14493.0
2017-12-04 10:15:00,97.7,97.79,97.5,97.5,22835.0,93.4897,93.5758,93.2983,93.2983,22835.0
2017-12-04 10:20:00,97.44,97.71,97.24,97.62,21571.0,93.2409,93.4992,93.0495,93.4131,21571.0
2017-12-04 10:25:00,97.64,97.64,97.25,97.29,16930.0,93.4323,93.4323,93.0591,93.0973,16930.0
2017-12-04 10:30:00,97.28,97.41,96.89,96.93,13906.0,93.0878,93.2122,92.7146,92.7528,13906.0
2017-12-04 10:35:00,96.96,97.03,96.86,96.93,10605.0,92.7816,92.8485,92.6859,92.7528,10605.0
2017-12-04 10:40:00,96.93,96.97,96.36,96.41,113472.0,92.7528,92.7911,92.2074,92.2553,113472.0
2017-12-04 10:45:00,96.46,96.59,96.14,96.17,20283.0,92.3031,92.4275,91.9969,92.0256,20283.0
2017-12-04 10:50:00,96.18,96.19,95.88,95.98,19138.0,92.0352,92.0447,91.7481,91.8438,19138.0
2017-12-04 10:55:00,96.0,96.05,95.32,95.45,58373.0,91.8629,91.9108,91.2122,91.3366,58373.0
2017-12-04 11:00:00,95.45,95.84,95.44,95.58,29719.0,91.3366,91.7098,91.3271,91.461,29719.0
2017-12-04 11:05:00,95.55,95.68,95.42,95.63,28423.0,91.4323,91.5567,91.3079,91.5089,28423.0
2017-12-04 11:10:00,95.63,95.97,95.53,95.97,27527.0,91.5089,91.8342,91.4132,91.8342,27527.0
2017-12-04 11:15:00,95.97,96.25,95.86,96.0,25996.0,91.8342,92.1022,91.729,91.8629,25996.0
2017-12-04 11:20:00,96.0,96.1,95.7,95.7,20184.0,91.8629,91.9586,91.5759,91.5759,20184.0
2017-12-04 11:25:00,95.66,95.89,95.6,95.8,22583.0,91.5376,91.7577,91.4802,91.6715,22583.0
2017-12-04 11:30:00,95.81,95.94,95.47,95.59,22727.0,91.6811,91.8055,91.3558,91.4706,22727.0
2017-12-04 11:35:00,95.59,96.1,95.59,96.02,19860.0,91.4706,91.9586,91.4706,91.8821,19860.0
2017-12-04 11:40:00,96.01,96.39,96.0,96.29,29569.0,91.8725,92.2361,91.8629,92.1404,29569.0
2017-12-04 11:45:00,96.27,96.29,96.09,96.29,20678.0,92.1213,92.1404,91.949,92.1404,20678.0
2017-12-04 11:50:00,96.21,96.31,96.06,96.16,11996.0,92.0639,92.1596,91.9203,92.016,11996.0
2017-12-04 11:55:00,96.2,96.25,96.04,96.2,14064.0,92.0543,92.1022,91.9012,92.0543,14064.0
2017-12-04 12:00:00,96.18,96.42,96.13,96.18,16449.0,92.0352,92.2648,91.9873,92.0352,16449.0
2017-12-04 12:05:00,96.14,96.2,96.12,96.16,3819.0,91.9969,92.0543,91.9778,92.016,3819.0
2017-12-04 12:10:00,96.18,96.47,96.15,96.43,10114.0,92.0352,92.3127,92.0065,92.2744,10114.0
2017-12-04 12:15:00,96.45,96.64,96.44,96.53,12319.0,92.2935,92.4753,92.284,92.3701,12319.0
2017-12-04 12:20:00,96.51,96.57,96.4,96.46,16708.0,92.3509,92.4084,92.2457,92.3031,16708.0
2017-12-04 12:25:00,96.45,96.46,96.33,96.45,8412.0,92.2935,92.3031,92.1787,92.2935,8412.0
2017-12-04 12:30:00,96.4,96.51,96.29,96.46,6127.0,92.2457,92.3509,92.1404,92.3031,6127.0
2017-12-04 12:35:00,96.43,96.57,96.43,96.45,6001.0,92.2744,92.4084,92.2744,92.2935,6001.0
2017-12-04 12:40:00,96.48,96.57,96.43,96.56,10979.0,92.3222,92.4084,92.2744,92.3988,10979.0
2017-12-04 12:45:00,96.54,96.58,96.46,96.5,12419.0,92.3797,92.4179,92.3031,92.3414,12419.0
2017-12-04 12:50:00,96.52,96.58,96.5,96.51,18161.0,92.3605,92.4179,92.3414,92.3509,18161.0
2017-12-04 12:55:00,96.52,96.55,96.49,96.52,11346.0,92.3605,92.3892,92.3318,92.3605,11346.0
2017-12-04 13:00:00,96.53,96.73,96.53,96.59,16972.0,92.3701,92.5615,92.3701,92.4275,16972.0
2017-12-04 13:05:00,96.61,96.67,96.54,96.65,29420.0,92.4466,92.5041,92.3797,92.4849,29420.0
2017-12-04 13:10:00,96.63,96.77,96.63,96.74,26277.0,92.4658,92.5997,92.4658,92.571,26277.0
2017-12-04 13:15:00,96.71,96.85,96.63,96.85,13845.0,92.5423,92.6763,92.4658,92.6763,13845.0
2017-12-04 13:20:00,96.84,97.09,96.83,96.97,12607.0,92.6667,92.906,92.6572,92.7911,12607.0
2017-12-04 13:25:00,96.98,97.08,96.91,96.95,14182.0,92.8007,92.8964,92.7337,92.772,14182.0
2017-12-04 13:30:00,96.93,97.0,96.8,96.95,17095.0,92.7528,92.8198,92.6285,92.772,17095.0
2017-12-04 13:35:00,96.97,97.07,96.96,96.96,4964.0,92.7911,92.8868,92.7816,92.7816,4964.0
2017-12-04 13:40:00,97.01,97.17,97.0,97.11,6358.0,92.8294,92.9825,92.8198,92.9251,6358.0
2017-12-04 13:45:00,97.15,97.35,97.08,97.31,7229.0,92.9634,93.1548,92.8964,93.1165,7229.0
2017-12-04 13:50:00,97.29,97.52,97.25,97.52,9088.0,93.0973,93.3174,93.0591,93.3174,9088.0
2017-12-04 13:55:00,97.48,97.6,97.46,97.5,6585.0,93.2791,93.394,93.26,93.2983,6585.0
2017-12-04 14:00:00,97.47,97.52,97.29,97.42,6165.0,93.2696,93.3174,93.0973,93.2217,6165.0
2017-12-04 14:05:00,97.39,97.48,97.32,97.32,12593.0,93.193,93.2791,93.126,93.126,12593.0
2017-12-04 14:10:00,97.35,97.35,97.2,97.2,11827.0,93.1548,93.1548,93.0112,93.0112,11827.0
2017-12-04 14:15:00,97.18,97.21,96.98,96.99,16078.0,92.9921,93.0208,92.8007,92.8103,16078.0
2017-12-04 14:20:00,96.99,97.2,96.96,96.97,10774.0,92.8103,93.0112,92.7816,92.7911,10774.0
2017-12-04 14:25:00,96.96,97.02,96.88,97.01,18053.0,92.7816,92.839,92.705,92.8294,18053.0
2017-12-04 14:30:00,97.0,97.11,97.0,97.0,26688.0,92.8198,92.9251,92.8198,92.8198,26688.0
2017-12-04 14:35:00,97.03,97.2,97.0,97.12,19253.0,92.8485,93.0112,92.8198,92.9347,19253.0
2017-12-04 14:40:00,97.13,97.13,97.0,97.05,15323.0,92.9442,92.9442,92.8198,92.8677,15323.0
2017-12-04 14:45:00,97.07,97.07,96.96,96.99,34455.0,92.8868,92.8868,92.7816,92.8103,34455.0
2017-12-04 14:50:00,96.96,96.98,96.73,96.83,15703.0,92.7816,92.8007,92.5615,92.6572,15703.0
2017-12-04 14:55:00,96.86,96.89,96.57,96.68,31636.0,92.6859,92.7146,92.4084,92.5136,31636.0
2017-12-04 15:00:00,96.65,96.74,96.6,96.72,18409.0,92.4849,92.571,92.4371,92.5519,18409.0
2017-12-04 15:05:00,96.73,96.82,96.68,96.8,14200.0,92.5615,92.6476,92.5136,92.6285,14200.0
2017-12-04 15:10:00,96.8,96.84,96.63,96.65,18231.0,92.6285,92.6667,92.4658,92.4849,18231.0
2017-12-04 15:15:00,96.66,96.66,96.44,96.45,33999.0,92.4945,92.4945,92.284,92.2935,33999.0
2017-12-04 15:20:00,96.43,96.52,96.42,96.43,28038.0,92.2744,92.3605,92.2648,92.2744,28038.0
2017-12-04 15:25:00,96.45,96.46,96.24,96.27,19785.0,92.2935,92.3031,92.0926,92.1213,19785.0
2017-12-04 15:30:00,96.25,96.26,96.01,96.06,35932.0,92.1022,92.1117,91.8725,91.9203,35932.0
2017-12-04 15:35:00,96.05,96.09,95.95,96.02,27152.0,91.9108,91.949,91.8151,91.8821,27152.0
2017-12-04 15:40:00,96.02,96.11,96.01,96.09,40086.0,91.8821,91.9682,91.8725,91.949,40086.0
2017-12-04 15:45:00,96.07,96.08,95.82,95.85,43145.0,91.9299,91.9395,91.6907,91.7194,43145.0
2017-12-04 15:50:00,95.82,96.0,95.82,95.87,66966.0,91.6907,91.8629,91.6907,91.7385,66966.0
2017-12-04 15:55:00,95.87,96.08,95.87,95.99,135740.0,91.7385,91.9395,91.7385,91.8534,135740.0
2017-12-05 09:30:00,95.96,95.96,95.37,95.71,14536.0,91.8247,91.8247,91.2601,91.5854,14536.0
2017-12-05 09:35:00,95.72,96.66,95.69,96.13,32018.0,91.595,92.4945,91.5663,91.9873,32018.0
2017-12-05 09:40:00,96.35,97.14,96.35,96.85,19135.0,92.1978,92.9538,92.1978,92.6763,19135.0
2017-12-05 09:45:00,96.64,97.01,96.63,96.85,3431.0,92.4753,92.8294,92.4658,92.6763,3431.0
2017-12-05 09:50:00,96.85,96.93,96.51,96.69,35429.0,92.6763,92.7528,92.3509,92.5232,35429.0
2017-12-05 09:55:00,96.68,97.17,96.68,96.99,6658.0,92.5136,92.9825,92.5136,92.8103,6658.0
2017-12-05 10:00:00,97.11,97.48,96.98,97.24,15950.0,92.9251,93.2791,92.8007,93.0495,15950.0
2017-12-05 10:05:00,97.28,97.37,97.13,97.2,49106.0,93.0878,93.1739,92.9442,93.0112,49106.0
2017-12-05 10:10:00,97.23,97.3,97.11,97.11,4761.0,93.0399,93.1069,92.9251,92.9251,4761.0
2017-12-05 10:15:00,97.15,97.41,97.14,97.25,11997.0,92.9634,93.2122,92.9538,93.0591,11997.0
2017-12-05 10:20:00,97.28,97.33,97.01,97.07,7767.0,93.0878,93.1356,92.8294,92.8868,7767.0
2017-12-05 10:25:00,97.1,97.27,97.01,97.27,6623.0,92.9155,93.0782,92.8294,93.0782,6623.0
2017-12-05 10:30:00,97.28,97.57,97.09,97.42,22077.0,93.0878,93.3653,92.906,93.2217,22077.0
2017-12-05 10:35:00,97.42,97.52,97.28,97.28,92046.0,93.2217,93.3174,93.0878,93.0878,92046.0
2017-12-05 10:40:00,97.29,97.46,97.29,97.35,6758.0,93.0973,93.26,93.0973,93.1548,6758.0
2017-12-05 10:45:00,97.32,97.32,97.21,97.29,9355.0,93.126,93.126,93.0208,93.0973,9355.0
2017-12-05 10:50:00,97.31,97.36,97.14,97.26,11169.0,93.1165,93.1643,92.9538,93.0686,11169.0
2017-12-05 10:55:00,97.26,97.47,97.24,97.41,6413.0,93.0686,93.2696,93.0495,93.2122,6413.0
2017-12-05 11:00:00,97.49,97.65,97.49,97.61,9473.0,93.2887,93.4418,93.2887,93.4035,9473.0
2017-12-05 11:05:00,97.62,97.63,97.41,97.51,10873.0,93.4131,93.4227,93.2122,93.3079,10873.0
2017-12-05 11:10:00,97.48,97.64,97.48,97.55,12048.0,93.2791,93.4323,93.2791,93.3461,12048.0
2017-12-05 11:15:00,97.55,97.55,97.43,97.43,4323.0,93.3461,93.3461,93.2313,93.2313,4323.0
2017-12-05 11:20:00,97.45,97.55,97.43,97.44,8016.0,93.2504,93.3461,93.2313,93.2409,8016.0
2017-12-05 11:25:00,97.41,97.46,97.26,97.35,10916.0,93.2122,93.26,93.0686,93.1548,10916.0
2017-12-05 11:30:00,97.35,97.67,97.33,97.66,18160.0,93.1548,93.461,93.1356,93.4514,18160.0
2017-12-05 11:35:00,97.66,97.66,97.47,97.5,5723.0,93.4514,93.4514,93.2696,93.2983,5723.0
2017-12-05 11:40:00,97.54,97.54,97.37,97.44,18915.0,93.3366,93.3366,93.1739,93.2409,18915.0
2017-12-05 11:45:00,97.48,97.51,97.4,97.47,7100.0,93.2791,93.3079,93.2026,93.2696,7100.0
2017-12-05 11:50:00,97.46,97.5,97.27,97.35,9775.0,93.26,93.2983,93.0782,93.1548,9775.0
2017-12-05 11:55:00,97.35,97.35,97.22,97.27,4807.0,93.1548,93.1548,93.0304,93.0782,4807.0
2017-12-05 12:00:00,97.32,97.33,97.05,97.06,9122.0,93.126,93.1356,92.8677,92.8772,9122.0
2017-12-05 12:05:00,97.07,97.12,96.93,96.93,8050.0,92.8868,92.9347,92.7528,92.7528,8050.0
2017-12-05 12:10:00,96.96,97.23,96.96,97.23,3314.0,92.7816,93.0399,92.7816,93.0399,3314.0
2017-12-05 12:15:00,97.18,97.22,97.07,97.14,7520.0,92.9921,93.0304,92.8868,92.9538,7520.0
2017-12-05 12:20:00,97.1,97.11,96.96,97.03,5841.0,92.9155,92.9251,92.7816,92.8485,5841.0
2017-12-05 12:25:00,97.04,97.26,97.04,97.26,4497.0,92.8581,93.0686,92.8581,93.0686,4497.0
2017-12-05 12:30:00,97.25,97.33,97.25,97.33,2918.0,93.0591,93.1356,93.0591,93.1356,2918.0
2017-12-05 12:35:00,97.43,97.46,97.38,97.46,2800.0,93.2313,93.26,93.1835,93.26,2800.0
2017-12-05 12:40:00,97.43,97.43,97.26,97.33,5300.0,93.2313,93.2313,93.0686,93.1356,5300.0
2017-12-05 12:45:00,97.35,97.38,97.2,97.2,4450.0,93.1548,93.1835,93.0112,93.0112,4450.0
2017-12-05 12:50:00,97.21,97.22,97.06,97.06,4024.0,93.0208,93.0304,92.8772,92.8772,4024.0
2017-12-05 12:55:00,97.11,97.11,96.91,97.0,6260.0,92.9251,92.9251,92.7337,92.8198,6260.0
2017-12-05 13:00:00,96.95,96.96,96.84,96.85,2907.0,92.772,92.7816,92.6667,92.6763,2907.0
2017-12-05 13:05:00,96.82,96.91,96.82,96.83,3004.0,92.6476,92.7337,92.6476,92.6572,3004.0
2017-12-05 13:10:00,96.8,96.96,96.79,96.96,2500.0,92.6285,92.7816,92.6189,92.7816,2500.0
2017-12-05 13:15:00,97.0,97.17,96.9,97.17,11501.0,92.8198,92.9825,92.7241,92.9825,11501.0
2017-12-05 13:20:00,97.23,97.31,97.2,97.2,2342.0,93.0399,93.1165,93.0112,93.0112,2342.0
2017-12-05 13:25:00,97.13,97.31,97.02,97.25,4067.0,92.9442,93.1165,92.839,93.0591,4067.0
2017-12-05 13:30:00,97.25,97.25,97.07,97.15,3900.0,93.0591,93.0591,92.8868,92.9634,3900.0
2017-12-05 13:35:00,97.15,97.29,97.13,97.23,2501.0,92.9634,93.0973,92.9442,93.0399,2501.0
2017-12-05 13:40:00,97.2,97.2,97.09,97.16,6880.0,93.0112,93.0112,92.906,92.9729,6880.0
2017-12-05 13:45:00,97.18,97.18,97.08,97.13,4472.0,92.9921,92.9921,92.8964,92.9442,4472.0
2017-12-05 13:50:00,97.14,97.17,97.07,97.08,5000.0,92.9538,92.9825,92.8868,92.8964,5000.0
2017-12-05 13:55:00,97.07,97.1,97.05,97.05,5883.0,92.8868,92.9155,92.8677,92.8677,5883.0
2017-12-05 14:00:00,97.08,97.16,97.05,97.05,3093.0,92.8964,92.9729,92.8677,92.8677,3093.0
2017-12-05 14:05:00,97.02,97.39,97.01,97.31,114737.0,92.839,93.193,92.8294,93.1165,114737.0
2017-12-05 14:10:00,97.28,97.37,97.23,97.31,3952.0,93.0878,93.1739,93.0399,93.1165,3952.0
2017-12-05 14:15:00,97.27,97.34,97.2,97.31,4900.0,93.0782,93.1452,93.0112,93.1165,4900.0
2017-12-05 14:20:00,97.28,97.28,97.11,97.14,6435.0,93.0878,93.0878,92.9251,92.9538,6435.0
2017-12-05 14:25:00,97.2,97.27,97.2,97.27,6620.0,93.0112,93.0782,93.0112,93.0782,6620.0
2017-12-05 14:30:00,97.21,97.25,97.14,97.17,12670.0,93.0208,93.0591,92.9538,92.9825,12670.0
2017-12-05 14:35:00,97.2,97.2,96.99,97.07,9800.0,93.0112,93.0112,92.8103,92.8868,9800.0
2017-12-05 14:40:00,97.09,97.15,97.02,97.15,9868.0,92.906,92.9634,92.839,92.9634,9868.0
2017-12-05 14:45:00,97.07,97.07,96.73,96.73,6078.0,92.8868,92.8868,92.5615,92.5615,6078.0
2017-12-05 14:50:00,96.78,96.8,96.69,96.69,5267.0,92.6093,92.6285,92.5232,92.5232,5267.0
2017-12-05 14:55:00,96.64,96.66,96.53,96.59,9892.0,92.4753,92.4945,92.3701,92.4275,9892.0
2017-12-05 15:00:00,96.63,96.66,96.55,96.66,9703.0,92.4658,92.4945,92.3892,92.4945,9703.0
2017-12-05 15:05:00,96.65,96.81,96.64,96.69,19267.0,92.4849,92.638,92.4753,92.5232,19267.0
2017-12-05 15:10:00,96.67,96.83,96.65,96.79,5915.0,92.5041,92.6572,92.4849,92.6189,5915.0
2017-12-05 15:15:00,96.75,96.75,96.54,96.58,9706.0,92.5806,92.5806,92.3797,92.4179,9706.0
2017-12-05 15:20:00,96.59,96.68,96.51,96.65,14450.0,92.4275,92.5136,92.3509,92.4849,14450.0
2017-12-05 15:25:00,96.63,96.77,96.59,96.63,14539.0,92.4658,92.5997,92.4275,92.4658,14539.0
2017-12-05 15:30:00,96.63,96.76,96.62,96.65,15861.0,92.4658,92.5902,92.4562,92.4849,15861.0
2017-12-05 15:35:00,96.66,96.69,96.59,96.67,23095.0,92.4945,92.5232,92.4275,92.5041,23095.0
2017-12-05 15:40:00,96.67,96.81,96.63,96.68,22881.0,92.5041,92.638,92.4658,92.5136,22881.0
2017-12-05 15:45:00,96.71,96.74,96.63,96.71,37151.0,92.5423,92.571,92.4658,92.5423,37151.0
2017-12-05 15:50:00,96.72,96.75,96.54,96.59,41438.0,92.5519,92.5806,92.3797,92.4275,41438.0
2017-12-05 15:55:00,96.59,96.73,96.59,96.62,68462.0,92.4275,92.5615,92.4275,92.4562,68462.0
2017-12-06 09:30:00,96.65,96.93,96.34,96.92,22851.0,92.4849,92.7528,92.1883,92.7433,22851.0
2017-12-06 09:35:00,96.97,97.79,96.96,97.79,150210.0,92.7911,93.5758,92.7816,93.5758,150210.0
2017-12-06 09:40:00,97.95,98.48,97.93,98.21,7779.0,93.7289,94.2361,93.7098,93.9777,7779.0
2017-12-06 09:45:00,98.21,98.21,97.39,97.44,21620.0,93.9777,93.9777,93.193,93.2409,21620.0
2017-12-06 09:50:00,97.53,97.97,97.38,97.87,5194.0,93.327,93.748,93.1835,93.6523,5194.0
2017-12-06 09:55:00,97.92,98.36,97.91,98.26,88104.0,93.7002,94.1212,93.6906,94.0255,88104.0
2017-12-06 10:00:00,98.26,98.27,98.04,98.04,9229.0,94.0255,94.0351,93.815,93.815,9229.0
2017-12-06 10:05:00,97.96,98.11,97.83,98.07,8137.0,93.7385,93.882,93.6141,93.8437,8137.0
2017-12-06 10:10:00,98.05,98.05,97.76,97.89,16069.0,93.8246,93.8246,93.5471,93.6715,16069.0
2017-12-06 10:15:00,97.89,97.91,97.54,97.54,11835.0,93.6715,93.6906,93.3366,93.3366,11835.0
2017-12-06 10:20:00,97.52,97.77,97.52,97.71,8601.0,93.3174,93.5567,93.3174,93.4992,8601.0
2017-12-06 10:25:00,97.61,97.84,97.61,97.64,23691.0,93.4035,93.6236,93.4035,93.4323,23691.0
2017-12-06 10:30:00,97.68,97.81,97.5,97.5,68271.0,93.4705,93.5949,93.2983,93.2983,68271.0
2017-12-06 10:35:00,97.5,97.59,97.16,97.16,6100.0,93.2983,93.3844,92.9729,92.9729,6100.0
2017-12-06 10:40:00,97.19,97.45,97.16,97.38,12157.0,93.0016,93.2504,92.9729,93.1835,12157.0
2017-12-06 10:45:00,97.38,97.66,97.38,97.62,7254.0,93.1835,93.4514,93.1835,93.4131,7254.0
2017-12-06 10:50:00,97.63,97.73,97.49,97.61,9400.0,93.4227,93.5184,93.2887,93.4035,9400.0
2017-12-06 10:55:00,97.6,97.74,97.52,97.71,14893.0,93.394,93.5279,93.3174,93.4992,14893.0
2017-12-06 11:00:00,97.7,97.72,97.57,97.64,48961.0,93.4897,93.5088,93.3653,93.4323,48961.0
2017-12-06 11:05:00,97.65,97.71,97.56,97.64,25847.0,93.4418,93.4992,93.3557,93.4323,25847.0
2017-12-06 11:10:00,97.63,97.74,97.58,97.73,31792.0,93.4227,93.5279,93.3748,93.5184,31792.0
2017-12-06 11:15:00,97.73,97.74,97.53,97.62,14974.0,93.5184,93.5279,93.327,93.4131,14974.0
2017-12-06 11:20:00,97.62,97.86,97.58,97.78,36956.0,93.4131,93.6428,93.3748,93.5662,36956.0
2017-12-06 11:25:00,97.78,97.79,97.65,97.65,11840.0,93.5662,93.5758,93.4418,93.4418,11840.0
2017-12-06 11:30:00,97.7,97.79,97.6,97.74,29712.0,93.4897,93.5758,93.394,93.5279,29712.0
2017-12-06 11:35:00,97.73,97.83,97.68,97.72,29790.0,93.5184,93.6141,93.4705,93.5088,29790.0
2017-12-06 11:40:00,97.74,97.77,97.61,97.71,10955.0,93.5279,93.5567,93.4035,93.4992,10955.0
2017-12-06 11:45:00,97.73,97.75,97.6,97.61,9958.0,93.5184,93.5375,93.394,93.4035,9958.0
2017-12-06 11:50:00,97.6,97.67,97.51,97.6,5027.0,93.394,93.461,93.3079,93.394,5027.0
2017-12-06 11:55:00,97.52,97.65,97.45,97.65,9300.0,93.3174,93.4418,93.2504,93.4418,9300.0
2017-12-06 12:00:00,97.66,97.7,97.61,97.62,3600.0,93.4514,93.4897,93.4035,93.4131,3600.0
2017-12-06 12:05:00,97.68,97.74,97.62,97.71,6661.0,93.4705,93.5279,93.4131,93.4992,6661.0
2017-12-06 12:10:00,97.7,97.71,97.61,97.68,14087.0,93.4897,93.4992,93.4035,93.4705,14087.0
2017-12-06 12:15:00,97.66,97.66,97.57,97.61,3626.0,93.4514,93.4514,93.3653,93.4035,3626.0
2017-12-06 12:20:00,97.57,97.71,97.55,97.69,6507.0,93.3653,93.4992,93.3461,93.4801,6507.0
2017-12-06 12:25:00,97.7,97.7,97.57,97.57,8973.0,93.4897,93.4897,93.3653,93.3653,8973.0
2017-12-06 12:30:00,97.54,97.65,97.54,97.6,11699.0,93.3366,93.4418,93.3366,93.394,11699.0
2017-12-06 12:35:00,97.61,97.68,97.6,97.66,16980.0,93.4035,93.4705,93.394,93.4514,16980.0
2017-12-06 12:40:00,97.67,97.74,97.65,97.73,8434.0,93.461,93.5279,93.4418,93.5184,8434.0
2017-12-06 12:45:00,97.73,97.74,97.63,97.71,4920.0,93.5184,93.5279,93.4227,93.4992,4920.0
2017-12-06 12:50:00,97.7,97.71,97.59,97.59,5997.0,93.4897,93.4992,93.3844,93.3844,5997.0
2017-12-06 12:55:00,97.56,97.64,97.56,97.6,3679.0,93.3557,93.4323,93.3557,93.394,3679.0
2017-12-06 13:00:00,97.6,97.6,97.41,97.49,4801.0,93.394,93.394,93.2122,93.2887,4801.0
2017-12-06 13:05:00,97.43,97.48,97.39,97.41,1800.0,93.2313,93.2791,93.193,93.2122,1800.0
2017-12-06 13:10:00,97.46,97.47,97.38,97.38,900.0,93.26,93.2696,93.1835,93.1835,900.0
2017-12-06 13:15:00,97.38,97.53,97.38,97.53,1700.0,93.1835,93.327,93.1835,93.327,1700.0
2017-12-06 13:20:00,97.53,97.53,97.42,97.43,3500.0,93.327,93.327,93.2217,93.2313,3500.0
2017-12-06 13:25:00,97.47,97.56,97.47,97.55,1100.0,93.2696,93.3557,93.2696,93.3461,1100.0
2017-12-06 13:30:00,97.5,97.59,97.5,97.54,7600.0,93.2983,93.3844,93.2983,93.3366,7600.0
2017-12-06 13:35:00,97.51,97.57,97.49,97.49,2800.0,93.3079,93.3653,93.2887,93.2887,2800.0
2017-12-06 13:40:00,97.51,97.54,97.44,97.48,6740.0,93.3079,93.3366,93.2409,93.2791,6740.0
2017-12-06 13:45:00,97.55,97.55,97.46,97.47,3200.0,93.3461,93.3461,93.26,93.2696,3200.0
2017-12-06 13:50:00,97.45,97.67,97.45,97.63,5900.0,93.2504,93.461,93.2504,93.4227,5900.0
2017-12-06 13:55:00,97.63,97.66,97.59,97.62,2969.0,93.4227,93.4514,93.3844,93.4131,2969.0
2017-12-06 14:00:00,97.62,97.77,97.61,97.73,10913.0,93.4131,93.5567,93.4035,93.5184,10913.0
2017-12-06 14:05:00,97.76,97.76,97.57,97.6,10864.0,93.5471,93.5471,93.3653,93.394,10864.0
2017-12-06 14:10:00,97.6,97.65,97.56,97.57,3383.0,93.394,93.4418,93.3557,93.3653,3383.0
2017-12-06 14:15:00,97.55,97.65,97.55,97.56,20617.0,93.3461,93.4418,93.3461,93.3557,20617.0
2017-12-06 14:20:00,97.55,97.67,97.55,97.64,18900.0,93.3461,93.461,93.3461,93.4323,18900.0
2017-12-06 14:25:00,97.61,97.65,97.52,97.63,11777.0,93.4035,93.4418,93.3174,93.4227,11777.0
2017-12-06 14:30:00,97.61,97.63,97.49,97.49,14849.0,93.4035,93.4227,93.2887,93.2887,14849.0
2017-12-06 14:35:00,97.51,97.66,97.51,97.56,6005.0,93.3079,93.4514,93.3079,93.3557,6005.0
2017-12-06 14:40:00,97.58,97.65,97.58,97.63,4429.0,93.3748,93.4418,93.3748,93.4227,4429.0
2017-12-06 14:45:00,97.58,97.63,97.58,97.63,3400.0,93.3748,93.4227,93.3748,93.4227,3400.0
2017-12-06 14:50:00,97.61,97.65,97.6,97.62,4779.0,93.4035,93.4418,93.394,93.4131,4779.0
2017-12-06 14:55:00,97.63,97.65,97.59,97.59,8130.0,93.4227,93.4418,93.3844,93.3844,8130.0
2017-12-06 15:00:00,97.59,97.65,97.57,97.57,11623.0,93.3844,93.4418,93.3653,93.3653,11623.0
2017-12-06 15:05:00,97.58,97.61,97.54,97.55,6963.0,93.3748,93.4035,93.3366,93.3461,6963.0
2017-12-06 15:10:00,97.56,97.58,97.51,97.54,17388.0,93.3557,93.3748,93.3079,93.3366,17388.0
2017-12-06 15:15:00,97.54,97.55,97.41,97.42,17118.0,93.3366,93.3461,93.2122,93.2217,17118.0
2017-12-06 15:20:00,97.42,97.42,97.33,97.34,10773.0,93.2217,93.2217,93.1356,93.1452,10773.0
2017-12-06 15:25:00,97.33,97.35,97.27,97.31,19045.0,93.1356,93.1548,93.0782,93.1165,19045.0
2017-12-06 15:30:00,97.3,97.3,97.19,97.19,27779.0,93.1069,93.1069,93.0016,93.0016,27779.0
2017-12-06 15:35:00,97.18,97.25,97.15,97.2,36351.0,92.9921,93.0591,92.9634,93.0112,36351.0
2017-12-06 15:40:00,97.19,97.23,97.14,97.17,30598.0,93.0016,93.0399,92.9538,92.9825,30598.0
2017-12-06 15:45:00,97.17,97.21,97.1,97.12,36912.0,92.9825,93.0208,92.9155,92.9347,36912.0
2017-12-06 15:50:00,97.11,97.19,97.06,97.19,52233.0,92.9251,93.0016,92.8772,93.0016,52233.0
2017-12-06 15:55:00,97.18,97.2,97.1,97.19,73175.0,92.9921,93.0112,92.9155,93.0016,73175.0
2017-12-07 09:30:00,97.46,98.27,97.46,97.83,11085.0,93.26,94.0351,93.26,93.6141,11085.0
2017-12-07 09:35:00,97.8,98.01,97.8,98.01,800.0,93.5854,93.7863,93.5854,93.7863,800.0
2017-12-07 09:40:00,97.92,98.05,97.72,98.03,15543.0,93.7002,93.8246,93.5088,93.8054,15543.0
2017-12-07 09:45:00,98.01,98.51,98.01,98.48,9516.0,93.7863,94.2648,93.7863,94.2361,9516.0
2017-12-07 09:50:00,98.61,98.61,98.47,98.48,6330.0,94.3605,94.3605,94.2265,94.2361,6330.0
2017-12-07 09:55:00,98.59,98.67,98.46,98.54,6175.0,94.3413,94.4179,94.2169,94.2935,6175.0
2017-12-07 10:00:00,98.54,98.78,98.45,98.59,8844.0,94.2935,94.5231,94.2073,94.3413,8844.0
2017-12-07 10:05:00,98.59,98.61,98.39,98.39,3207.0,94.3413,94.3605,94.1499,94.1499,3207.0
2017-12-07 10:10:00,98.33,98.5,98.32,98.42,2931.0,94.0925,94.2552,94.0829,94.1786,2931.0
2017-12-07 10:15:00,98.46,98.56,98.44,98.45,5165.0,94.2169,94.3126,94.1978,94.2073,5165.0
2017-12-07 10:20:00,98.44,98.49,98.25,98.25,3892.0,94.1978,94.2456,94.016,94.016,3892.0
2017-12-07 10:25:00,98.23,98.35,98.23,98.34,2600.0,93.9968,94.1117,93.9968,94.1021,2600.0
2017-12-07 10:30:00,98.47,98.53,98.44,98.51,2300.0,94.2265,94.2839,94.1978,94.2648,2300.0
2017-12-07 10:35:00,98.55,98.7,98.55,98.67,5157.0,94.303,94.4466,94.303,94.4179,5157.0
2017-12-07 10:40:00,98.69,98.82,98.69,98.77,6971.0,94.437,94.5614,94.437,94.5136,6971.0
2017-12-07 10:45:00,98.82,99.02,98.82,98.97,15945.0,94.5614,94.7528,94.5614,94.7049,15945.0
2017-12-07 10:50:00,98.91,99.01,98.83,98.99,6857.0,94.6475,94.7432,94.571,94.7241,6857.0
2017-12-07 10:55:00,98.96,99.01,98.86,99.01,3708.0,94.6954,94.7432,94.5997,94.7432,3708.0
2017-12-07 11:00:00,99.01,99.18,99.01,99.18,5283.0,94.7432,94.9059,94.7432,94.9059,5283.0
2017-12-07 11:05:00,99.17,99.17,99.0,99.0,2715.0,94.8963,94.8963,94.7336,94.7336,2715.0
2017-12-07 11:10:00,99.04,99.08,98.9,98.92,8147.0,94.7719,94.8102,94.638,94.6571,8147.0
2017-12-07 11:15:00,98.96,99.07,98.9,99.04,3770.0,94.6954,94.8006,94.638,94.7719,3770.0
2017-12-07 11:20:00,99.07,99.24,99.07,99.23,12630.0,94.8006,94.9633,94.8006,94.9537,12630.0
2017-12-07 11:25:00,99.27,99.42,99.25,99.42,3810.0,94.992,95.1355,94.9729,95.1355,3810.0
2017-12-07 11:30:00,99.5,99.5,99.4,99.43,3974.0,95.2121,95.2121,95.1164,95.1451,3974.0
2017-12-07 11:35:00,99.47,99.57,99.29,99.3,7496.0,95.1834,95.2791,95.0111,95.0207,7496.0
2017-12-07 11:40:00,99.27,99.34,99.24,99.28,2200.0,94.992,95.059,94.9633,95.0016,2200.0
2017-12-07 11:45:00,99.33,99.43,99.24,99.26,3750.0,95.0494,95.1451,94.9633,94.9824,3750.0
2017-12-07 11:50:00,99.28,99.35,99.19,99.35,4001.0,95.0016,95.0686,94.9155,95.0686,4001.0
2017-12-07 11:55:00,99.33,99.35,99.19,99.26,3700.0,95.0494,95.0686,94.9155,94.9824,3700.0
2017-12-07 12:00:00,99.19,99.23,99.11,99.19,2332.0,94.9155,94.9537,94.8389,94.9155,2332.0
2017-12-07 12:05:00,99.14,99.17,98.91,99.04,12688.0,94.8676,94.8963,94.6475,94.7719,12688.0
2017-12-07 12:10:00,99.06,99.12,98.9,99.12,6069.0,94.7911,94.8485,94.638,94.8485,6069.0
2017-12-07 12:15:00,99.07,99.16,99.0,99.0,2256.0,94.8006,94.8867,94.7336,94.7336,2256.0
2017-12-07 12:20:00,98.98,99.08,98.97,98.97,4275.0,94.7145,94.8102,94.7049,94.7049,4275.0
2017-12-07 12:25:00,99.01,99.16,99.01,99.16,2100.0,94.7432,94.8867,94.7432,94.8867,2100.0
2017-12-07 12:30:00,99.19,99.2,99.1,99.18,6041.0,94.9155,94.925,94.8293,94.9059,6041.0
2017-12-07 12:35:00,99.17,99.17,99.11,99.15,2100.0,94.8963,94.8963,94.8389,94.8772,2100.0
2017-12-07 12:40:00,99.12,99.2,99.11,99.2,1985.0,94.8485,94.925,94.8389,94.925,1985.0
2017-12-07 12:45:00,99.18,99.23,99.16,99.18,2300.0,94.9059,94.9537,94.8867,94.9059,2300.0
2017-12-07 12:50:00,99.24,99.24,99.12,99.14,5911.0,94.9633,94.9633,94.8485,94.8676,5911.0
2017-12-07 12:55:00,99.13,99.13,99.0,99.03,4898.0,94.858,94.858,94.7336,94.7624,4898.0
2017-12-07 13:00:00,99.04,99.1,98.94,98.96,6057.0,94.7719,94.8293,94.6762,94.6954,6057.0
2017-12-07 13:05:00,98.97,99.02,98.97,98.98,2700.0,94.7049,94.7528,94.7049,94.7145,2700.0
2017-12-07 13:10:00,99.04,99.04,98.99,99.01,1100.0,94.7719,94.7719,94.7241,94.7432,1100.0
2017-12-07 13:15:00,98.97,98.99,98.91,98.97,3288.0,94.7049,94.7241,94.6475,94.7049,3288.0
2017-12-07 13:20:00,98.96,99.03,98.96,99.03,1100.0,94.6954,94.7624,94.6954,94.7624,1100.0
2017-12-07 13:25:00,99.03,99.11,99.03,99.05,1200.0,94.7624,94.8389,94.7624,94.7815,1200.0
2017-12-07 13:30:00,99.02,99.02,98.92,98.98,4223.0,94.7528,94.7528,94.6571,94.7145,4223.0
2017-12-07 13:35:00,98.96,99.03,98.96,99.02,1601.0,94.6954,94.7624,94.6954,94.7528,1601.0
2017-12-07 13:40:00,98.96,98.97,98.92,98.92,3700.0,94.6954,94.7049,94.6571,94.6571,3700.0
2017-12-07 13:45:00,98.92,98.93,98.88,98.92,2688.0,94.6571,94.6667,94.6188,94.6571,2688.0
2017-12-07 13:50:00,98.94,98.95,98.91,98.95,1100.0,94.6762,94.6858,94.6475,94.6858,1100.0
2017-12-07 13:55:00,98.96,99.02,98.95,99.0,3637.0,94.6954,94.7528,94.6858,94.7336,3637.0
2017-12-07 14:00:00,99.02,99.05,98.99,99.0,3522.0,94.7528,94.7815,94.7241,94.7336,3522.0
2017-12-07 14:05:00,98.99,99.08,98.97,99.08,4700.0,94.7241,94.8102,94.7049,94.8102,4700.0
2017-12-07 14:10:00,99.06,99.07,99.01,99.04,2300.0,94.7911,94.8006,94.7432,94.7719,2300.0
2017-12-07 14:15:00,99.02,99.08,99.02,99.06,7760.0,94.7528,94.8102,94.7528,94.7911,7760.0
2017-12-07 14:20:00,99.05,99.15,99.0,99.12,32115.0,94.7815,94.8772,94.7336,94.8485,32115.0
2017-12-07 14:25:00,99.12,99.12,98.91,98.91,8000.0,94.8485,94.8485,94.6475,94.6475,8000.0
2017-12-07 14:30:00,98.92,98.96,98.88,98.93,2700.0,94.6571,94.6954,94.6188,94.6667,2700.0
2017-12-07 14:35:00,98.95,98.95,98.84,98.87,3500.0,94.6858,94.6858,94.5805,94.6092,3500.0
2017-12-07 14:40:00,98.87,98.95,98.86,98.87,3300.0,94.6092,94.6858,94.5997,94.6092,3300.0
2017-12-07 14:45:00,98.84,99.04,98.84,99.04,2781.0,94.5805,94.7719,94.5805,94.7719,2781.0
2017-12-07 14:50:00,99.03,99.05,98.99,99.01,2300.0,94.7624,94.7815,94.7241,94.7432,2300.0
2017-12-07 14:55:00,99.03,99.08,98.99,99.08,2900.0,94.7624,94.8102,94.7241,94.8102,2900.0
2017-12-07 15:00:00,99.09,99.09,99.03,99.04,4906.0,94.8198,94.8198,94.7624,94.7719,4906.0
2017-12-07 15:05:00,99.05,99.08,98.98,99.0,5586.0,94.7815,94.8102,94.7145,94.7336,5586.0
2017-12-07 15:10:00,99.01,99.02,98.97,98.97,2589.0,94.7432,94.7528,94.7049,94.7049,2589.0
2017-12-07 15:15:00,99.01,99.03,98.92,98.92,3339.0,94.7432,94.7624,94.6571,94.6571,3339.0
2017-12-07 15:20:00,98.91,99.03,98.9,99.01,5343.0,94.6475,94.7624,94.638,94.7432,5343.0
2017-12-07 15:25:00,99.03,99.06,99.02,99.03,5760.0,94.7624,94.7911,94.7528,94.7624,5760.0
2017-12-07 15:30:00,99.04,99.1,99.02,99.05,8431.0,94.7719,94.8293,94.7528,94.7815,8431.0
2017-12-07 15:35:00,99.05,99.06,98.99,99.01,15514.0,94.7815,94.7911,94.7241,94.7432,15514.0
2017-12-07 15:40:00,99.01,99.12,98.99,99.12,13322.0,94.7432,94.8485,94.7241,94.8485,13322.0
2017-12-07 15:45:00,99.12,99.17,99.08,99.14,20954.0,94.8485,94.8963,94.8102,94.8676,20954.0
2017-12-07 15:50:00,99.14,99.21,99.11,99.17,23980.0,94.8676,94.9346,94.8389,94.8963,23980.0
2017-12-07 15:55:00,99.17,99.27,99.11,99.19,42455.0,94.8963,94.992,94.8389,94.9155,42455.0
2017-12-08 09:30:00,99.39,99.85,99.37,99.62,8827.0,95.1068,95.547,95.0877,95.3269,8827.0
2017-12-08 09:35:00,99.6,99.68,99.5,99.5,1705.0,95.3078,95.3843,95.2121,95.2121,1705.0
2017-12-08 09:40:00,99.47,99.5,99.32,99.39,4068.0,95.1834,95.2121,95.0399,95.1068,4068.0
2017-12-08 09:45:00,99.32,99.81,99.31,99.72,10943.0,95.0399,95.5087,95.0303,95.4226,10943.0
2017-12-08 09:50:00,99.73,99.73,99.27,99.27,5615.0,95.4322,95.4322,94.992,94.992,5615.0
2017-12-08 09:55:00,99.31,99.38,99.16,99.29,3367.0,95.0303,95.0973,94.8867,95.0111,3367.0
2017-12-08 10:00:00,99.29,99.39,99.11,99.31,3200.0,95.0111,95.1068,94.8389,95.0303,3200.0
2017-12-08 10:05:00,99.27,99.5,99.22,99.44,5621.0,94.992,95.2121,94.9442,95.1547,5621.0
2017-12-08 10:10:00,99.36,99.5,99.34,99.5,3154.0,95.0781,95.2121,95.059,95.2121,3154.0
2017-12-08 10:15:00,99.43,99.49,99.19,99.38,25200.0,95.1451,95.2025,94.9155,95.0973,25200.0
2017-12-08 10:20:00,99.33,99.37,99.28,99.32,4744.0,95.0494,95.0877,95.0016,95.0399,4744.0
2017-12-08 10:25:00,99.26,99.59,99.2,99.5,8700.0,94.9824,95.2982,94.925,95.2121,8700.0
2017-12-08 10:30:00,99.54,99.54,99.25,99.25,8370.0,95.2504,95.2504,94.9729,94.9729,8370.0
2017-12-08 10:35:00,99.21,99.46,99.21,99.3,17793.0,94.9346,95.1738,94.9346,95.0207,17793.0
2017-12-08 10:40:00,99.32,99.35,99.0,99.18,13204.0,95.0399,95.0686,94.7336,94.9059,13204.0
2017-12-08 10:45:00,99.13,99.38,99.13,99.31,7860.0,94.858,95.0973,94.858,95.0303,7860.0
2017-12-08 10:50:00,99.31,99.33,99.2,99.25,3926.0,95.0303,95.0494,94.925,94.9729,3926.0
2017-12-08 10:55:00,99.27,99.3,99.19,99.19,5287.0,94.992,95.0207,94.9155,94.9155,5287.0
2017-12-08 11:00:00,99.23,99.27,99.21,99.25,3507.0,94.9537,94.992,94.9346,94.9729,3507.0
2017-12-08 11:05:00,99.24,99.28,99.19,99.28,3345.0,94.9633,95.0016,94.9155,95.0016,3345.0
2017-12-08 11:10:00,99.34,99.38,99.29,99.32,3600.0,95.059,95.0973,95.0111,95.0399,3600.0
2017-12-08 11:15:00,99.31,99.34,99.28,99.31,3300.0,95.0303,95.059,95.0016,95.0303,3300.0
2017-12-08 11:20:00,99.29,99.35,99.29,99.34,2104.0,95.0111,95.0686,95.0111,95.059,2104.0
2017-12-08 11:25:00,99.36,99.36,99.19,99.25,7726.0,95.0781,95.0781,94.9155,94.9729,7726.0
2017-12-08 11:30:00,99.24,99.24,99.07,99.07,3772.0,94.9633,94.9633,94.8006,94.8006,3772.0
2017-12-08 11:35:00,99.09,99.26,99.08,99.26,3450.0,94.8198,94.9824,94.8102,94.9824,3450.0
2017-12-08 11:40:00,99.25,99.35,99.25,99.35,2301.0,94.9729,95.0686,94.9729,95.0686,2301.0
2017-12-08 11:45:00,99.35,99.35,99.16,99.27,4765.0,95.0686,95.0686,94.8867,94.992,4765.0
2017-12-08 11:50:00,99.2,99.23,99.17,99.2,3033.0,94.925,94.9537,94.8963,94.925,3033.0
2017-12-08 11:55:00,99.15,99.21,99.09,99.12,2351.0,94.8772,94.9346,94.8198,94.8485,2351.0
2017-12-08 12:00:00,99.09,99.09,99.04,99.07,3000.0,94.8198,94.8198,94.7719,94.8006,3000.0
2017-12-08 12:05:00,99.07,99.27,99.07,99.27,1200.0,94.8006,94.992,94.8006,94.992,1200.0
2017-12-08 12:10:00,99.23,99.32,99.21,99.26,3502.0,94.9537,95.0399,94.9346,94.9824,3502.0
2017-12-08 12:15:00,99.25,99.28,99.24,99.28,3200.0,94.9729,95.0016,94.9633,95.0016,3200.0
2017-12-08 12:20:00,99.28,99.28,99.22,99.22,1334.0,95.0016,95.0016,94.9442,94.9442,1334.0
2017-12-08 12:25:00,99.26,99.36,99.26,99.36,1212.0,94.9824,95.0781,94.9824,95.0781,1212.0
2017-12-08 12:30:00,99.38,99.39,99.24,99.24,3400.0,95.0973,95.1068,94.9633,94.9633,3400.0
2017-12-08 12:35:00,99.24,99.3,99.21,99.21,4675.0,94.9633,95.0207,94.9346,94.9346,4675.0
2017-12-08 12:40:00,99.19,99.28,99.17,99.21,4201.0,94.9155,95.0016,94.8963,94.9346,4201.0
2017-12-08 12:45:00,99.23,99.24,99.17,99.2,2200.0,94.9537,94.9633,94.8963,94.925,2200.0
2017-12-08 12:50:00,99.2,99.2,99.13,99.14,1700.0,94.925,94.925,94.858,94.8676,1700.0
2017-12-08 12:55:00,99.1,99.1,99.06,99.08,2339.0,94.8293,94.8293,94.7911,94.8102,2339.0
2017-12-08 13:00:00,99.07,99.18,99.05,99.18,2100.0,94.8006,94.9059,94.7815,94.9059,2100.0
2017-12-08 13:05:00,99.16,99.18,99.12,99.15,2795.0,94.8867,94.9059,94.8485,94.8772,2795.0
2017-12-08 13:10:00,99.18,99.19,99.15,99.15,2471.0,94.9059,94.9155,94.8772,94.8772,2471.0
2017-12-08 13:15:00,99.15,99.17,99.11,99.17,2707.0,94.8772,94.8963,94.8389,94.8963,2707.0
2017-12-08 13:20:00,99.17,99.17,99.09,99.12,3027.0,94.8963,94.8963,94.8198,94.8485,3027.0
2017-12-08 13:25:00,99.1,99.15,99.07,99.15,2028.0,94.8293,94.8772,94.8006,94.8772,2028.0
2017-12-08 13:30:00,99.19,99.21,99.16,99.16,500.0,94.9155,94.9346,94.8867,94.8867,500.0
2017-12-08 13:35:00,99.17,99.3,99.17,99.3,3185.0,94.8963,95.0207,94.8963,95.0207,3185.0
2017-12-08 13:40:00,99.29,99.29,99.25,99.29,1100.0,95.0111,95.0111,94.9729,95.0111,1100.0
2017-12-08 13:45:00,99.25,99.26,99.18,99.2,4702.0,94.9729,94.9824,94.9059,94.925,4702.0
2017-12-08 13:50:00,99.23,99.23,99.17,99.2,2793.0,94.9537,94.9537,94.8963,94.925,2793.0
2017-12-08 13:55:00,99.22,99.28,99.21,99.28,2783.0,94.9442,95.0016,94.9346,95.0016,2783.0
2017-12-08 14:00:00,99.26,99.27,99.21,99.24,3020.0,94.9824,94.992,94.9346,94.9633,3020.0
2017-12-08 14:05:00,99.25,99.25,99.19,99.23,2260.0,94.9729,94.9729,94.9155,94.9537,2260.0
2017-12-08 14:10:00,99.19,99.23,99.18,99.22,5113.0,94.9155,94.9537,94.9059,94.9442,5113.0
2017-12-08 14:15:00,99.26,99.26,99.2,99.2,1401.0,94.9824,94.9824,94.925,94.925,1401.0
2017-12-08 14:20:00,99.19,99.19,99.06,99.09,5600.0,94.9155,94.9155,94.7911,94.8198,5600.0
2017-12-08 14:25:00,99.09,99.14,99.06,99.14,5571.0,94.8198,94.8676,94.7911,94.8676,5571.0
2017-12-08 14:30:00,99.11,99.13,99.08,99.12,7612.0,94.8389,94.858,94.8102,94.8485,7612.0
2017-12-08 14:35:00,99.08,99.25,99.08,99.25,2900.0,94.8102,94.9729,94.8102,94.9729,2900.0
2017-12-08 14:40:00,99.28,99.32,99.26,99.26,1600.0,95.0016,95.0399,94.9824,94.9824,1600.0
2017-12-08 14:45:00,99.31,99.39,99.26,99.38,4400.0,95.0303,95.1068,94.9824,95.0973,4400.0
2017-12-08 14:50:00,99.38,99.49,99.38,99.49,2885.0,95.0973,95.2025,95.0973,95.2025,2885.0
2017-12-08 14:55:00,99.48,99.5,99.26,99.29,8648.0,95.193,95.2121,94.9824,95.0111,8648.0
2017-12-08 15:00:00,99.3,99.36,99.22,99.22,7153.0,95.0207,95.0781,94.9442,94.9442,7153.0
2017-12-08 15:05:00,99.24,99.33,99.24,99.3,6324.0,94.9633,95.0494,94.9633,95.0207,6324.0
2017-12-08 15:10:00,99.32,99.32,99.27,99.27,5708.0,95.0399,95.0399,94.992,94.992,5708.0
2017-12-08 15:15:00,99.27,99.29,99.16,99.2,5500.0,94.992,95.0111,94.8867,94.925,5500.0
2017-12-08 15:20:00,99.21,99.31,99.21,99.3,4201.0,94.9346,95.0303,94.9346,95.0207,4201.0
2017-12-08 15:25:00,99.31,99.31,99.24,99.25,8805.0,95.0303,95.0303,94.9633,94.9729,8805.0
2017-12-08 15:30:00,99.25,99.28,99.19,99.2,9751.0,94.9729,95.0016,94.9155,94.925,9751.0
2017-12-08 15:35:00,99.19,99.28,99.18,99.24,9443.0,94.9155,95.0016,94.9059,94.9633,9443.0
2017-12-08 15:40:00,99.25,99.27,99.21,99.26,13966.0,94.9729,94.992,94.9346,94.9824,13966.0
2017-12-08 15:45:00,99.25,99.25,99.13,99.14,15335.0,94.9729,94.9729,94.858,94.8676,15335.0
2017-12-08 15:50:00,99.14,99.23,99.14,99.19,27434.0,94.8676,94.9537,94.8676,94.9155,27434.0
2017-12-08 15:55:00,99.2,99.37,99.19,99.33,36694.0,94.925,95.0877,94.9155,95.0494,36694.0
2017-12-11 09:30:00,99.18,99.35,98.85,99.26,42133.0,94.9059,95.0686,94.5901,94.9824,42133.0
2017-12-11 09:35:00,99.04,99.14,98.85,98.94,15771.0,94.7719,94.8676,94.5901,94.6762,15771.0
2017-12-11 09:40:00,99.03,99.24,98.82,99.22,12091.0,94.7624,94.9633,94.5614,94.9442,12091.0
2017-12-11 09:45:00,99.1,99.13,98.83,98.93,5607.0,94.8293,94.858,94.571,94.6667,5607.0
2017-12-11 09:50:00,99.03,99.35,99.03,99.27,3032.0,94.7624,95.0686,94.7624,94.992,3032.0
2017-12-11 09:55:00,99.26,99.45,99.14,99.45,3599.0,94.9824,95.1643,94.8676,95.1643,3599.0
2017-12-11 10:00:00,99.43,99.55,99.34,99.34,3006.0,95.1451,95.2599,95.059,95.059,3006.0
2017-12-11 10:05:00,99.33,99.45,99.2,99.45,2600.0,95.0494,95.1643,94.925,95.1643,2600.0
2017-12-11 10:10:00,99.4,99.4,99.19,99.19,3100.0,95.1164,95.1164,94.9155,94.9155,3100.0
2017-12-11 10:15:00,99.19,99.24,99.08,99.19,5734.0,94.9155,94.9633,94.8102,94.9155,5734.0
2017-12-11 10:20:00,99.2,99.23,99.14,99.14,2594.0,94.925,94.9537,94.8676,94.8676,2594.0
2017-12-11 10:25:00,99.13,99.2,99.11,99.19,3206.0,94.858,94.925,94.8389,94.9155,3206.0
2017-12-11 10:30:00,99.2,99.41,99.16,99.36,2600.0,94.925,95.126,94.8867,95.0781,2600.0
2017-12-11 10:35:00,99.31,99.38,99.25,99.36,4240.0,95.0303,95.0973,94.9729,95.0781,4240.0
2017-12-11 10:40:00,99.4,99.43,99.28,99.43,5134.0,95.1164,95.1451,95.0016,95.1451,5134.0
2017-12-11 10:45:00,99.49,99.59,99.44,99.58,2200.0,95.2025,95.2982,95.1547,95.2886,2200.0
2017-12-11 10:50:00,99.57,99.66,99.47,99.66,4798.0,95.2791,95.3652,95.1834,95.3652,4798.0
2017-12-11 10:55:00,99.68,99.68,99.47,99.56,4534.0,95.3843,95.3843,95.1834,95.2695,4534.0
2017-12-11 11:00:00,99.52,99.59,99.4,99.43,5765.0,95.2312,95.2982,95.1164,95.1451,5765.0
2017-12-11 11:05:00,99.39,99.44,99.31,99.37,9060.0,95.1068,95.1547,95.0303,95.0877,9060.0
2017-12-11 11:10:00,99.38,99.62,99.36,99.62,3344.0,95.0973,95.3269,95.0781,95.3269,3344.0
2017-12-11 11:15:00,99.58,99.69,99.55,99.66,4655.0,95.2886,95.3939,95.2599,95.3652,4655.0
2017-12-11 11:20:00,99.69,99.8,99.65,99.79,7147.0,95.3939,95.4992,95.3556,95.4896,7147.0
2017-12-11 11:25:00,99.79,99.8,99.73,99.75,2675.0,95.4896,95.4992,95.4322,95.4513,2675.0
2017-12-11 11:30:00,99.72,99.85,99.69,99.69,6100.0,95.4226,95.547,95.3939,95.3939,6100.0
2017-12-11 11:35:00,99.69,99.76,99.65,99.76,2064.0,95.3939,95.4609,95.3556,95.4609,2064.0
2017-12-11 11:40:00,99.76,99.83,99.75,99.79,2718.0,95.4609,95.5279,95.4513,95.4896,2718.0
2017-12-11 11:45:00,99.83,99.84,99.77,99.84,2400.0,95.5279,95.5374,95.4705,95.5374,2400.0
2017-12-11 11:50:00,99.79,99.95,99.79,99.94,5360.0,95.4896,95.6427,95.4896,95.6331,5360.0
2017-12-11 11:55:00,99.91,99.93,99.89,99.93,4915.0,95.6044,95.6236,95.5853,95.6236,4915.0
2017-12-11 12:00:00,99.91,100.22,99.91,100.16,12945.0,95.6044,95.9011,95.6044,95.8437,12945.0
2017-12-11 12:05:00,100.15,100.37,100.14,100.37,17661.0,95.8341,96.0446,95.8245,96.0446,17661.0
2017-12-11 12:10:00,100.37,100.41,100.3,100.34,2937.0,96.0446,96.0829,95.9776,96.0159,2937.0
2017-12-11 12:15:00,100.32,100.42,100.3,100.38,4744.0,95.9968,96.0925,95.9776,96.0542,4744.0
2017-12-11 12:20:00,100.36,100.46,100.33,100.46,1800.0,96.035,96.1307,96.0063,96.1307,1800.0
2017-12-11 12:25:00,100.46,100.51,100.41,100.42,4442.0,96.1307,96.1786,96.0829,96.0925,4442.0
2017-12-11 12:30:00,100.41,100.43,100.1,100.11,7080.0,96.0829,96.102,95.7862,95.7958,7080.0
2017-12-11 12:35:00,100.08,100.11,99.95,99.95,2300.0,95.7671,95.7958,95.6427,95.6427,2300.0
2017-12-11 12:40:00,99.91,100.03,99.91,99.92,3850.0,95.6044,95.7193,95.6044,95.614,3850.0
2017-12-11 12:45:00,99.92,100.15,99.91,100.15,5580.0,95.614,95.8341,95.6044,95.8341,5580.0
2017-12-11 12:50:00,100.1,100.13,100.07,100.07,2579.0,95.7862,95.8149,95.7575,95.7575,2579.0
2017-12-11 12:55:00,100.07,100.15,100.07,100.15,3128.0,95.7575,95.8341,95.7575,95.8341,3128.0
2017-12-11 13:00:00,100.15,100.15,100.0,100.02,3300.0,95.8341,95.8341,95.6905,95.7097,3300.0
2017-12-11 13:05:00,100.06,100.09,100.0,100.09,2305.0,95.748,95.7767,95.6905,95.7767,2305.0
2017-12-11 13:10:00,100.09,100.09,99.95,99.97,3600.0,95.7767,95.7767,95.6427,95.6618,3600.0
2017-12-11 13:15:00,99.97,99.97,99.89,99.89,2500.0,95.6618,95.6618,95.5853,95.5853,2500.0
2017-12-11 13:20:00,99.87,99.87,99.74,99.82,3024.0,95.5662,95.5662,95.4418,95.5183,3024.0
2017-12-11 13:25:00,99.83,99.84,99.76,99.78,1720.0,95.5279,95.5374,95.4609,95.48,1720.0
2017-12-11 13:30:00,99.81,99.86,99.81,99.84,1700.0,95.5087,95.5566,95.5087,95.5374,1700.0
2017-12-11 13:35:00,99.87,99.87,99.74,99.75,3100.0,95.5662,95.5662,95.4418,95.4513,3100.0
2017-12-11 13:40:00,99.79,99.79,99.71,99.79,7579.0,95.4896,95.4896,95.413,95.4896,7579.0
2017-12-11 13:45:00,99.78,99.83,99.78,99.83,600.0,95.48,95.5279,95.48,95.5279,600.0
2017-12-11 13:50:00,99.8,99.83,99.72,99.73,9536.0,95.4992,95.5279,95.4226,95.4322,9536.0
2017-12-11 13:55:00,99.75,99.88,99.73,99.85,1833.0,95.4513,95.5757,95.4322,95.547,1833.0
2017-12-11 14:00:00,99.82,99.88,99.8,99.83,2299.0,95.5183,95.5757,95.4992,95.5279,2299.0
2017-12-11 14:05:00,99.8,99.85,99.78,99.83,3732.0,95.4992,95.547,95.48,95.5279,3732.0
2017-12-11 14:10:00,99.87,99.95,99.87,99.89,4942.0,95.5662,95.6427,95.5662,95.5853,4942.0
2017-12-11 14:15:00,99.87,99.87,99.8,99.81,2809.0,95.5662,95.5662,95.4992,95.5087,2809.0
2017-12-11 14:20:00,99.85,99.93,99.85,99.93,2558.0,95.547,95.6236,95.547,95.6236,2558.0
2017-12-11 14:25:00,99.92,99.96,99.83,99.85,5751.0,95.614,95.6523,95.5279,95.547,5751.0
2017-12-11 14:30:00,99.84,99.86,99.79,99.86,2786.0,95.5374,95.5566,95.4896,95.5566,2786.0
2017-12-11 14:35:00,99.86,99.87,99.81,99.82,3602.0,95.5566,95.5662,95.5087,95.5183,3602.0
2017-12-11 14:40:00,99.83,99.92,99.81,99.89,4779.0,95.5279,95.614,95.5087,95.5853,4779.0
2017-12-11 14:45:00,99.94,99.98,99.92,99.95,1400.0,95.6331,95.6714,95.614,95.6427,1400.0
2017-12-11 14:50:00,99.91,99.95,99.89,99.89,3957.0,95.6044,95.6427,95.5853,95.5853,3957.0
2017-12-11 14:55:00,99.93,99.98,99.91,99.98,3958.0,95.6236,95.6714,95.6044,95.6714,3958.0
2017-12-11 15:00:00,100.0,100.02,99.91,99.94,3881.0,95.6905,95.7097,95.6044,95.6331,3881.0
2017-12-11 15:05:00,99.93,100.0,99.91,100.0,3426.0,95.6236,95.6905,95.6044,95.6905,3426.0
2017-12-11 15:10:00,100.0,100.0,99.93,99.99,7000.0,95.6905,95.6905,95.6236,95.681,7000.0
2017-12-11 15:15:00,99.96,99.96,99.9,99.9,3400.0,95.6523,95.6523,95.5949,95.5949,3400.0
2017-12-11 15:20:00,99.89,99.91,99.83,99.9,6822.0,95.5853,95.6044,95.5279,95.5949,6822.0
2017-12-11 15:25:00,99.87,99.92,99.78,99.81,6724.0,95.5662,95.614,95.48,95.5087,6724.0
2017-12-11 15:30:00,99.81,99.85,99.74,99.85,11054.0,95.5087,95.547,95.4418,95.547,11054.0
2017-12-11 15:35:00,99.85,99.89,99.81,99.89,13671.0,95.547,95.5853,95.5087,95.5853,13671.0
2017-12-11 15:40:00,99.89,99.97,99.88,99.95,26284.0,95.5853,95.6618,95.5757,95.6427,26284.0
2017-12-11 15:45:00,99.9,100.06,99.9,100.04,23831.0,95.5949,95.748,95.5949,95.7288,23831.0
2017-12-11 15:50:00,100.06,100.14,100.05,100.13,34556.0,95.748,95.8245,95.7384,95.8149,34556.0
2017-12-11 15:55:00,100.13,100.26,100.11,100.22,79106.0,95.8149,95.9393,95.7958,95.9011,79106.0
2017-12-12 09:30:00,99.66,100.24,99.66,99.96,12102.0,95.3652,95.9202,95.3652,95.6523,12102.0
2017-12-12 09:35:00,99.93,100.23,99.93,100.09,6932.0,95.6236,95.9106,95.6236,95.7767,6932.0
2017-12-12 09:40:00,100.15,100.68,100.07,100.54,9382.0,95.8341,96.3412,95.7575,96.2073,9382.0
2017-12-12 09:45:00,100.47,100.5,100.14,100.15,9940.0,96.1403,96.169,95.8245,95.8341,9940.0
2017-12-12 09:50:00,100.04,100.23,100.04,100.15,1300.0,95.7288,95.9106,95.7288,95.8341,1300.0
2017-12-12 09:55:00,100.15,100.52,100.12,100.49,3901.0,95.8341,96.1881,95.8054,96.1594,3901.0
2017-12-12 10:00:00,100.46,100.73,100.44,100.48,6774.0,96.1307,96.3891,96.1116,96.1499,6774.0
2017-12-12 10:05:00,100.44,100.45,100.1,100.39,10266.0,96.1116,96.1212,95.7862,96.0637,10266.0
2017-12-12 10:10:00,100.24,100.31,100.19,100.22,4300.0,95.9202,95.9872,95.8724,95.9011,4300.0
2017-12-12 10:15:00,100.13,100.3,100.11,100.3,3299.0,95.8149,95.9776,95.7958,95.9776,3299.0
2017-12-12 10:20:00,100.32,100.32,100.21,100.22,900.0,95.9968,95.9968,95.8915,95.9011,900.0
2017-12-12 10:25:00,100.21,100.22,99.97,100.02,5235.0,95.8915,95.9011,95.6618,95.7097,5235.0
2017-12-12 10:30:00,99.96,99.96,99.81,99.88,3550.0,95.6523,95.6523,95.5087,95.5757,3550.0
2017-12-12 10:35:00,99.87,100.17,99.82,100.1,6801.0,95.5662,95.8532,95.5183,95.7862,6801.0
2017-12-12 10:40:00,100.13,100.25,100.08,100.08,3400.0,95.8149,95.9298,95.7671,95.7671,3400.0
2017-12-12 10:45:00,100.08,100.08,99.99,100.03,1200.0,95.7671,95.7671,95.681,95.7193,1200.0
2017-12-12 10:50:00,99.99,100.0,99.8,99.92,21490.0,95.681,95.6905,95.4992,95.614,21490.0
2017-12-12 10:55:00,99.97,99.97,99.81,99.81,2611.0,95.6618,95.6618,95.5087,95.5087,2611.0
2017-12-12 11:00:00,99.85,99.98,99.84,99.89,4565.0,95.547,95.6714,95.5374,95.5853,4565.0
2017-12-12 11:05:00,99.86,99.91,99.76,99.81,5920.0,95.5566,95.6044,95.4609,95.5087,5920.0
2017-12-12 11:10:00,99.82,99.84,99.74,99.74,3462.0,95.5183,95.5374,95.4418,95.4418,3462.0
2017-12-12 11:15:00,99.74,99.77,99.65,99.77,6052.0,95.4418,95.4705,95.3556,95.4705,6052.0
2017-12-12 11:20:00,99.75,100.09,99.69,100.09,4925.0,95.4513,95.7767,95.3939,95.7767,4925.0
2017-12-12 11:25:00,100.1,100.13,100.02,100.13,4077.0,95.7862,95.8149,95.7097,95.8149,4077.0
2017-12-12 11:30:00,100.09,100.21,100.05,100.2,8400.0,95.7767,95.8915,95.7384,95.8819,8400.0
2017-12-12 11:35:00,100.18,100.19,100.05,100.13,2900.0,95.8628,95.8724,95.7384,95.8149,2900.0
2017-12-12 11:40:00,100.13,100.38,100.13,100.38,5704.0,95.8149,96.0542,95.8149,96.0542,5704.0
2017-12-12 11:45:00,100.29,100.49,100.29,100.49,1400.0,95.9681,96.1594,95.9681,96.1594,1400.0
2017-12-12 11:50:00,100.49,100.49,100.14,100.36,3300.0,96.1594,96.1594,95.8245,96.035,3300.0
2017-12-12 11:55:00,100.36,100.47,100.36,100.47,1300.0,96.035,96.1403,96.035,96.1403,1300.0
2017-12-12 12:00:00,100.44,100.54,100.42,100.54,2583.0,96.1116,96.2073,96.0925,96.2073,2583.0
2017-12-12 12:05:00,100.53,100.53,100.25,100.25,5651.0,96.1977,96.1977,95.9298,95.9298,5651.0
2017-12-12 12:10:00,100.25,100.33,100.23,100.33,2801.0,95.9298,96.0063,95.9106,96.0063,2801.0
2017-12-12 12:15:00,100.35,100.36,100.26,100.26,2200.0,96.0255,96.035,95.9393,95.9393,2200.0
2017-12-12 12:20:00,100.32,100.39,100.31,100.39,2400.0,95.9968,96.0637,95.9872,96.0637,2400.0
2017-12-12 12:25:00,100.36,100.39,100.17,100.17,4579.0,96.035,96.0637,95.8532,95.8532,4579.0
2017-12-12 12:30:00,100.16,100.32,100.15,100.26,5173.0,95.8437,95.9968,95.8341,95.9393,5173.0
2017-12-12 12:35:00,100.34,100.44,100.33,100.33,800.0,96.0159,96.1116,96.0063,96.0063,800.0
2017-12-12 12:40:00,100.45,100.57,100.43,100.43,3500.0,96.1212,96.236,96.102,96.102,3500.0
2017-12-12 12:45:00,100.43,100.5,100.2,100.31,3526.0,96.102,96.169,95.8819,95.9872,3526.0
2017-12-12 12:50:00,100.25,100.27,100.22,100.23,800.0,95.9298,95.9489,95.9011,95.9106,800.0
2017-12-12 12:55:00,100.23,100.27,100.2,100.25,2203.0,95.9106,95.9489,95.8819,95.9298,2203.0
2017-12-12 13:00:00,100.23,100.24,100.09,100.13,2400.0,95.9106,95.9202,95.7767,95.8149,2400.0
2017-12-12 13:05:00,100.16,100.2,100.11,100.15,2200.0,95.8437,95.8819,95.7958,95.8341,2200.0
2017-12-12 13:10:00,100.09,100.32,100.08,100.24,2950.0,95.7767,95.9968,95.7671,95.9202,2950.0
2017-12-12 13:15:00,100.24,100.31,100.24,100.26,1806.0,95.9202,95.9872,95.9202,95.9393,1806.0
2017-12-12 13:20:00,100.24,100.35,100.21,100.35,4323.0,95.9202,96.0255,95.8915,96.0255,4323.0
2017-12-12 13:25:00,100.39,100.41,100.26,100.26,7847.0,96.0637,96.0829,95.9393,95.9393,7847.0
2017-12-12 13:30:00,100.26,100.28,100.21,100.22,1720.0,95.9393,95.9585,95.8915,95.9011,1720.0
2017-12-12 13:35:00,100.22,100.28,100.22,100.25,1800.0,95.9011,95.9585,95.9011,95.9298,1800.0
2017-12-12 13:40:00,100.28,100.31,100.25,100.27,800.0,95.9585,95.9872,95.9298,95.9489,800.0
2017-12-12 13:45:00,100.23,100.26,100.23,100.24,1400.0,95.9106,95.9393,95.9106,95.9202,1400.0
2017-12-12 13:50:00,100.22,100.27,100.15,100.2,2941.0,95.9011,95.9489,95.8341,95.8819,2941.0
2017-12-12 13:55:00,100.18,100.21,100.18,100.19,500.0,95.8628,95.8915,95.8628,95.8724,500.0
2017-12-12 14:00:00,100.17,100.18,100.09,100.16,3600.0,95.8532,95.8628,95.7767,95.8437,3600.0
2017-12-12 14:05:00,100.16,100.21,100.13,100.15,2725.0,95.8437,95.8915,95.8149,95.8341,2725.0
2017-12-12 14:10:00,100.2,100.26,100.18,100.21,3717.0,95.8819,95.9393,95.8628,95.8915,3717.0
2017-12-12 14:15:00,100.23,100.28,100.19,100.28,3300.0,95.9106,95.9585,95.8724,95.9585,3300.0
2017-12-12 14:20:00,100.3,100.4,100.2,100.32,3896.0,95.9776,96.0733,95.8819,95.9968,3896.0
2017-12-12 14:25:00,100.36,100.36,100.25,100.3,3652.0,96.035,96.035,95.9298,95.9776,3652.0
2017-12-12 14:30:00,100.29,100.3,100.26,100.26,729.0,95.9681,95.9776,95.9393,95.9393,729.0
2017-12-12 14:35:00,100.27,100.28,100.18,100.25,5500.0,95.9489,95.9585,95.8628,95.9298,5500.0
2017-12-12 14:40:00,100.23,100.33,100.18,100.26,2115.0,95.9106,96.0063,95.8628,95.9393,2115.0
2017-12-12 14:45:00,100.26,100.32,100.23,100.3,2941.0,95.9393,95.9968,95.9106,95.9776,2941.0
2017-12-12 14:50:00,100.32,100.35,100.3,100.31,2304.0,95.9968,96.0255,95.9776,95.9872,2304.0
2017-12-12 14:55:00,100.31,100.39,100.31,100.32,4100.0,95.9872,96.0637,95.9872,95.9968,4100.0
2017-12-12 15:00:00,100.32,100.37,100.31,100.33,2802.0,95.9968,96.0446,95.9872,96.0063,2802.0
2017-12-12 15:05:00,100.33,100.4,100.28,100.29,4766.0,96.0063,96.0733,95.9585,95.9681,4766.0
2017-12-12 15:10:00,100.32,100.32,100.26,100.26,2586.0,95.9968,95.9968,95.9393,95.9393,2586.0
2017-12-12 15:15:00,100.25,100.26,100.17,100.19,5424.0,95.9298,95.9393,95.8532,95.8724,5424.0
2017-12-12 15:20:00,100.15,100.19,100.14,100.18,4918.0,95.8341,95.8724,95.8245,95.8628,4918.0
2017-12-12 15:25:00,100.2,100.2,100.13,100.14,4073.0,95.8819,95.8819,95.8149,95.8245,4073.0
2017-12-12 15:30:00,100.14,100.17,100.06,100.15,13058.0,95.8245,95.8532,95.748,95.8341,13058.0
2017-12-12 15:35:00,100.14,100.16,100.08,100.13,10334.0,95.8245,95.8437,95.7671,95.8149,10334.0
2017-12-12 15:40:00,100.12,100.23,100.11,100.16,9673.0,95.8054,95.9106,95.7958,95.8437,9673.0
2017-12-12 15:45:00,100.16,100.2,100.11,100.12,18619.0,95.8437,95.8819,95.7958,95.8054,18619.0
2017-12-12 15:50:00,100.1,100.17,100.07,100.17,68129.0,95.7862,95.8532,95.7575,95.8532,68129.0
2017-12-12 15:55:00,100.14,100.22,100.1,100.15,64980.0,95.8245,95.9011,95.7862,95.8341,64980.0
2017-12-13 09:30:00,100.43,100.99,100.43,100.99,8509.0,96.102,96.6379,96.102,96.6379,8509.0
2017-12-13 09:35:00,101.0,101.37,100.76,100.89,8074.0,96.6475,97.0015,96.4178,96.5422,8074.0
2017-12-13 09:40:00,100.9,101.3,100.89,100.89,8392.0,96.5518,96.9345,96.5422,96.5422,8392.0
2017-12-13 09:45:00,100.83,101.0,100.8,100.82,12900.0,96.4848,96.6475,96.4561,96.4752,12900.0
2017-12-13 09:50:00,100.81,100.85,100.42,100.51,15353.0,96.4656,96.5039,96.0925,96.1786,15353.0
2017-12-13 09:55:00,100.6,100.95,100.54,100.88,11538.0,96.2647,96.5996,96.2073,96.5326,11538.0
2017-12-13 10:00:00,100.76,100.97,100.65,100.97,5667.0,96.4178,96.6187,96.3125,96.6187,5667.0
2017-12-13 10:05:00,100.93,100.99,100.83,100.9,4313.0,96.5805,96.6379,96.4848,96.5518,4313.0
2017-12-13 10:10:00,100.81,101.15,100.76,101.14,5700.0,96.4656,96.791,96.4178,96.7814,5700.0
2017-12-13 10:15:00,101.1,101.2,100.94,100.94,6933.0,96.7431,96.8388,96.59,96.59,6933.0
2017-12-13 10:20:00,101.0,101.0,100.71,100.71,1900.0,96.6475,96.6475,96.37,96.37,1900.0
2017-12-13 10:25:00,100.68,100.86,100.64,100.7,12773.0,96.3412,96.5135,96.303,96.3604,12773.0
2017-12-13 10:30:00,100.68,100.94,100.64,100.94,3700.0,96.3412,96.59,96.303,96.59,3700.0
2017-12-13 10:35:00,100.94,101.02,100.93,101.0,3300.0,96.59,96.6666,96.5805,96.6475,3300.0
2017-12-13 10:40:00,100.98,101.09,100.91,101.05,8506.0,96.6283,96.7336,96.5613,96.6953,8506.0
2017-12-13 10:45:00,101.04,101.08,100.76,100.9,5142.0,96.6857,96.724,96.4178,96.5518,5142.0
2017-12-13 10:50:00,100.9,101.02,100.9,100.99,4527.0,96.5518,96.6666,96.5518,96.6379,4527.0
2017-12-13 10:55:00,101.0,101.0,100.78,100.78,5906.0,96.6475,96.6475,96.4369,96.4369,5906.0
2017-12-13 11:00:00,100.75,100.8,100.74,100.8,3102.0,96.4082,96.4561,96.3987,96.4561,3102.0
2017-12-13 11:05:00,100.8,100.95,100.79,100.92,4279.0,96.4561,96.5996,96.4465,96.5709,4279.0
2017-12-13 11:10:00,100.97,100.97,100.71,100.75,7129.0,96.6187,96.6187,96.37,96.4082,7129.0
2017-12-13 11:15:00,100.76,100.82,100.68,100.71,1839.0,96.4178,96.4752,96.3412,96.37,1839.0
2017-12-13 11:20:00,100.71,100.74,100.67,100.73,6638.0,96.37,96.3987,96.3317,96.3891,6638.0
2017-12-13 11:25:00,100.73,100.78,100.44,100.44,17370.0,96.3891,96.4369,96.1116,96.1116,17370.0
2017-12-13 11:30:00,100.45,100.77,100.34,100.52,12928.0,96.1212,96.4274,96.0159,96.1881,12928.0
2017-12-13 11:35:00,100.6,100.61,100.55,100.56,1740.0,96.2647,96.2743,96.2168,96.2264,1740.0
2017-12-13 11:40:00,100.6,100.6,100.34,100.34,3761.0,96.2647,96.2647,96.0159,96.0159,3761.0
2017-12-13 11:45:00,100.38,100.42,100.23,100.33,5122.0,96.0542,96.0925,95.9106,96.0063,5122.0
2017-12-13 11:50:00,100.32,100.32,100.2,100.23,1603.0,95.9968,95.9968,95.8819,95.9106,1603.0
2017-12-13 11:55:00,100.22,100.27,100.21,100.25,3466.0,95.9011,95.9489,95.8915,95.9298,3466.0
2017-12-13 12:00:00,100.19,100.22,100.06,100.06,3525.0,95.8724,95.9011,95.748,95.748,3525.0
2017-12-13 12:05:00,100.07,100.07,99.78,99.83,17955.0,95.7575,95.7575,95.48,95.5279,17955.0
2017-12-13 12:10:00,99.8,99.9,99.8,99.87,4701.0,95.4992,95.5949,95.4992,95.5662,4701.0
2017-12-13 12:15:00,99.86,100.0,99.81,99.99,3800.0,95.5566,95.6905,95.5087,95.681,3800.0
2017-12-13 12:20:00,100.01,100.22,99.99,100.22,2528.0,95.7001,95.9011,95.681,95.9011,2528.0
2017-12-13 12:25:00,100.2,100.25,99.96,99.96,7197.0,95.8819,95.9298,95.6523,95.6523,7197.0
2017-12-13 12:30:00,100.02,100.08,99.99,100.04,2763.0,95.7097,95.7671,95.681,95.7288,2763.0
2017-12-13 12:35:00,100.05,100.11,99.88,99.9,4600.0,95.7384,95.7958,95.5757,95.5949,4600.0
2017-12-13 12:40:00,99.82,99.9,99.79,99.79,3668.0,95.5183,95.5949,95.4896,95.4896,3668.0
2017-12-13 12:45:00,99.79,99.85,99.7,99.7,6034.0,95.4896,95.547,95.4035,95.4035,6034.0
2017-12-13 12:50:00,99.73,99.78,99.71,99.71,7100.0,95.4322,95.48,95.413,95.413,7100.0
2017-12-13 12:55:00,99.72,99.78,99.69,99.76,5937.0,95.4226,95.48,95.3939,95.4609,5937.0
2017-12-13 13:00:00,99.76,99.88,99.72,99.76,5619.0,95.4609,95.5757,95.4226,95.4609,5619.0
2017-12-13 13:05:00,99.73,99.75,99.67,99.7,3175.0,95.4322,95.4513,95.3748,95.4035,3175.0
2017-12-13 13:10:00,99.68,99.73,99.63,99.67,2608.0,95.3843,95.4322,95.3365,95.3748,2608.0
2017-12-13 13:15:00,99.66,99.66,99.56,99.58,3849.0,95.3652,95.3652,95.2695,95.2886,3849.0
2017-12-13 13:20:00,99.59,99.69,99.56,99.67,3740.0,95.2982,95.3939,95.2695,95.3748,3740.0
2017-12-13 13:25:00,99.68,99.68,99.66,99.66,500.0,95.3843,95.3843,95.3652,95.3652,500.0
2017-12-13 13:30:00,99.65,99.68,99.57,99.62,2900.0,95.3556,95.3843,95.2791,95.3269,2900.0
2017-12-13 13:35:00,99.62,99.64,99.58,99.58,4600.0,95.3269,95.3461,95.2886,95.2886,4600.0
2017-12-13 13:40:00,99.56,99.6,99.49,99.55,4981.0,95.2695,95.3078,95.2025,95.2599,4981.0
2017-12-13 13:45:00,99.55,99.59,99.52,99.53,7152.0,95.2599,95.2982,95.2312,95.2408,7152.0
2017-12-13 13:50:00,99.54,99.59,99.52,99.57,7583.0,95.2504,95.2982,95.2312,95.2791,7583.0
2017-12-13 13:55:00,99.59,99.59,99.38,99.4,5879.0,95.2982,95.2982,95.0973,95.1164,5879.0
2017-12-13 14:00:00,99.44,99.61,99.43,99.48,19909.0,95.1547,95.3174,95.1451,95.193,19909.0
2017-12-13 14:05:00,99.52,99.55,99.38,99.48,9238.0,95.2312,95.2599,95.0973,95.193,9238.0
2017-12-13 14:10:00,99.45,99.52,99.43,99.44,9202.0,95.1643,95.2312,95.1451,95.1547,9202.0
2017-12-13 14:15:00,99.41,99.41,99.2,99.25,18059.0,95.126,95.126,94.925,94.9729,18059.0
2017-12-13 14:20:00,99.25,99.27,99.13,99.17,10433.0,94.9729,94.992,94.858,94.8963,10433.0
2017-12-13 14:25:00,99.14,99.3,99.12,99.3,28549.0,94.8676,95.0207,94.8485,95.0207,28549.0
2017-12-13 14:30:00,99.3,99.35,99.25,99.35,8996.0,95.0207,95.0686,94.9729,95.0686,8996.0
2017-12-13 14:35:00,99.32,99.33,99.23,99.26,2700.0,95.0399,95.0494,94.9537,94.9824,2700.0
2017-12-13 14:40:00,99.22,99.31,99.22,99.26,11088.0,94.9442,95.0303,94.9442,94.9824,11088.0
2017-12-13 14:45:00,99.25,99.28,99.22,99.24,7999.0,94.9729,95.0016,94.9442,94.9633,7999.0
2017-12-13 14:50:00,99.23,99.23,99.13,99.14,7041.0,94.9537,94.9537,94.858,94.8676,7041.0
2017-12-13 14:55:00,99.17,99.26,99.14,99.2,16597.0,94.8963,94.9824,94.8676,94.925,16597.0
2017-12-13 15:00:00,99.2,99.21,99.13,99.16,8275.0,94.925,94.9346,94.858,94.8867,8275.0
2017-12-13 15:05:00,99.18,99.18,99.1,99.1,14519.0,94.9059,94.9059,94.8293,94.8293,14519.0
2017-12-13 15:10:00,99.09,99.16,99.07,99.15,9840.0,94.8198,94.8867,94.8006,94.8772,9840.0
2017-12-13 15:15:00,99.16,99.23,99.13,99.2,14402.0,94.8867,94.9537,94.858,94.925,14402.0
2017-12-13 15:20:00,99.21,99.42,99.19,99.35,14243.0,94.9346,95.1355,94.9155,95.0686,14243.0
2017-12-13 15:25:00,99.35,99.38,99.29,99.35,5236.0,95.0686,95.0973,95.0111,95.0686,5236.0
2017-12-13 15:30:00,99.37,99.47,99.35,99.44,16927.0,95.0877,95.1834,95.0686,95.1547,16927.0
2017-12-13 15:35:00,99.44,99.59,99.44,99.53,14049.0,95.1547,95.2982,95.1547,95.2408,14049.0
2017-12-13 15:40:00,99.54,99.65,99.51,99.56,12110.0,95.2504,95.3556,95.2217,95.2695,12110.0
2017-12-13 15:45:00,99.54,99.61,99.49,99.59,23649.0,95.2504,95.3174,95.2025,95.2982,23649.0
2017-12-13 15:50:00,99.57,99.57,99.38,99.42,20286.0,95.2791,95.2791,95.0973,95.1355,20286.0
2017-12-13 15:55:00,99.4,99.49,99.33,99.37,51926.0,95.1164,95.2025,95.0494,95.0877,51926.0
2017-12-14 09:30:00,99.5,99.9,99.35,99.51,2781.0,95.2217,95.6045,95.0781,95.2312,2781.0
2017-12-14 09:35:00,99.84,99.93,99.57,99.93,3500.0,95.547,95.6332,95.2887,95.6332,3500.0
2017-12-14 09:40:00,100.0,100.17,100.0,100.17,5500.0,95.7002,95.8629,95.7002,95.8629,5500.0
2017-12-14 09:45:00,100.17,100.17,99.9,99.91,11500.0,95.8629,95.8629,95.6045,95.614,11500.0
2017-12-14 09:50:00,99.9,99.93,99.62,99.92,9454.0,95.6045,95.6332,95.3365,95.6236,9454.0
2017-12-14 09:55:00,99.94,99.98,99.84,99.88,2999.0,95.6427,95.681,95.547,95.5853,2999.0
2017-12-14 10:00:00,99.9,100.02,99.87,100.0,9942.0,95.6045,95.7193,95.5758,95.7002,9942.0
2017-12-14 10:05:00,100.0,100.03,99.61,99.63,9790.0,95.7002,95.7289,95.3269,95.3461,9790.0
2017-12-14 10:10:00,99.62,99.78,99.62,99.77,7757.0,95.3365,95.4896,95.3365,95.4801,7757.0
2017-12-14 10:15:00,99.76,99.82,99.65,99.72,5743.0,95.4705,95.5279,95.3652,95.4322,5743.0
2017-12-14 10:20:00,99.72,99.79,99.72,99.75,5807.0,95.4322,95.4992,95.4322,95.4609,5807.0
2017-12-14 10:25:00,99.73,99.8,99.61,99.65,5505.0,95.4418,95.5088,95.3269,95.3652,5505.0
2017-12-14 10:30:00,99.6,99.68,99.54,99.61,7582.0,95.3174,95.3939,95.2599,95.3269,7582.0
2017-12-14 10:35:00,99.64,99.69,99.61,99.64,7154.0,95.3556,95.4035,95.3269,95.3556,7154.0
2017-12-14 10:40:00,99.63,99.72,99.63,99.72,8675.0,95.3461,95.4322,95.3461,95.4322,8675.0
2017-12-14 10:45:00,99.7,99.72,99.68,99.68,4832.0,95.4131,95.4322,95.3939,95.3939,4832.0
2017-12-14 10:50:00,99.71,99.82,99.7,99.82,8252.0,95.4226,95.5279,95.4131,95.5279,8252.0
2017-12-14 10:55:00,99.82,99.84,99.66,99.66,6435.0,95.5279,95.547,95.3748,95.3748,6435.0
2017-12-14 11:00:00,99.68,99.72,99.62,99.68,7108.0,95.3939,95.4322,95.3365,95.3939,7108.0
2017-12-14 11:05:00,99.65,99.67,99.42,99.49,9680.0,95.3652,95.3844,95.1451,95.2121,9680.0
2017-12-14 11:10:00,99.48,99.53,99.4,99.45,7667.0,95.2025,95.2504,95.126,95.1738,7667.0
2017-12-14 11:15:00,99.45,99.53,99.44,99.47,8227.0,95.1738,95.2504,95.1642,95.193,8227.0
2017-12-14 11:20:00,99.48,99.48,99.41,99.48,3803.0,95.2025,95.2025,95.1355,95.2025,3803.0
2017-12-14 11:25:00,99.49,99.69,99.49,99.69,15747.0,95.2121,95.4035,95.2121,95.4035,15747.0
2017-12-14 11:30:00,99.7,99.77,99.67,99.77,6864.0,95.4131,95.4801,95.3844,95.4801,6864.0
2017-12-14 11:35:00,99.74,99.74,99.65,99.65,5240.0,95.4513,95.4513,95.3652,95.3652,5240.0
2017-12-14 11:40:00,99.67,99.71,99.66,99.66,500.0,95.3844,95.4226,95.3748,95.3748,500.0
2017-12-14 11:45:00,99.65,99.68,99.57,99.66,14655.0,95.3652,95.3939,95.2887,95.3748,14655.0
2017-12-14 11:50:00,99.69,99.7,99.61,99.61,4586.0,95.4035,95.4131,95.3269,95.3269,4586.0
2017-12-14 11:55:00,99.61,99.68,99.56,99.6,13810.0,95.3269,95.3939,95.2791,95.3174,13810.0
2017-12-14 12:00:00,99.56,99.71,99.56,99.67,2103.0,95.2791,95.4226,95.2791,95.3844,2103.0
2017-12-14 12:05:00,99.69,99.73,99.67,99.67,2428.0,95.4035,95.4418,95.3844,95.3844,2428.0
2017-12-14 12:10:00,99.64,99.64,99.54,99.55,1200.0,95.3556,95.3556,95.2599,95.2695,1200.0
2017-12-14 12:15:00,99.57,99.59,99.5,99.58,5341.0,95.2887,95.3078,95.2217,95.2982,5341.0
2017-12-14 12:20:00,99.66,99.71,99.65,99.66,2400.0,95.3748,95.4226,95.3652,95.3748,2400.0
2017-12-14 12:25:00,99.62,99.94,99.59,99.84,106162.0,95.3365,95.6427,95.3078,95.547,106162.0
2017-12-14 12:30:00,99.8,99.9,99.8,99.85,7215.0,95.5088,95.6045,95.5088,95.5566,7215.0
2017-12-14 12:35:00,99.89,99.94,99.82,99.82,13070.0,95.5949,95.6427,95.5279,95.5279,13070.0
2017-12-14 12:40:00,99.81,99.81,99.75,99.79,940.0,95.5183,95.5183,95.4609,95.4992,940.0
2017-12-14 12:45:00,99.76,99.76,99.63,99.67,2467.0,95.4705,95.4705,95.3461,95.3844,2467.0
2017-12-14 12:50:00,99.67,99.67,99.67,99.67,0.0,95.3844,95.3844,95.3844,95.3844,0.0
2017-12-14 12:55:00,99.64,99.67,99.49,99.58,3900.0,95.3556,95.3844,95.2121,95.2982,3900.0
2017-12-14 13:00:00,99.56,99.6,99.49,99.56,2421.0,95.2791,95.3174,95.2121,95.2791,2421.0
2017-12-14 13:05:00,99.54,99.57,99.5,99.53,1550.0,95.2599,95.2887,95.2217,95.2504,1550.0
2017-12-14 13:10:00,99.47,99.49,99.41,99.44,2507.0,95.193,95.2121,95.1355,95.1642,2507.0
2017-12-14 13:15:00,99.41,99.41,99.32,99.39,2100.0,95.1355,95.1355,95.0494,95.1164,2100.0
2017-12-14 13:20:00,99.42,99.46,99.4,99.43,3820.0,95.1451,95.1834,95.126,95.1547,3820.0
2017-12-14 13:25:00,99.58,99.63,99.57,99.57,2500.0,95.2982,95.3461,95.2887,95.2887,2500.0
2017-12-14 13:30:00,99.53,99.53,99.53,99.53,100.0,95.2504,95.2504,95.2504,95.2504,100.0
2017-12-14 13:35:00,99.58,99.59,99.5,99.5,3132.0,95.2982,95.3078,95.2217,95.2217,3132.0
2017-12-14 13:40:00,99.53,99.55,99.46,99.5,3100.0,95.2504,95.2695,95.1834,95.2217,3100.0
2017-12-14 13:45:00,99.53,99.57,99.5,99.51,1000.0,95.2504,95.2887,95.2217,95.2312,1000.0
2017-12-14 13:50:00,99.52,99.67,99.51,99.67,3336.0,95.2408,95.3844,95.2312,95.3844,3336.0
2017-12-14 13:55:00,99.66,99.84,99.66,99.77,6752.0,95.3748,95.547,95.3748,95.4801,6752.0
2017-12-14 14:00:00,99.78,99.85,99.72,99.84,3257.0,95.4896,95.5566,95.4322,95.547,3257.0
2017-12-14 14:05:00,99.83,99.88,99.82,99.84,2700.0,95.5375,95.5853,95.5279,95.547,2700.0
2017-12-14 14:10:00,99.87,99.87,99.82,99.82,3156.0,95.5758,95.5758,95.5279,95.5279,3156.0
2017-12-14 14:15:00,99.86,99.86,99.8,99.82,3139.0,95.5662,95.5662,95.5088,95.5279,3139.0
2017-12-14 14:20:00,99.83,99.84,99.67,99.67,5261.0,95.5375,95.547,95.3844,95.3844,5261.0
2017-12-14 14:25:00,99.63,99.75,99.63,99.66,4450.0,95.3461,95.4609,95.3461,95.3748,4450.0
2017-12-14 14:30:00,99.65,99.79,99.63,99.79,5600.0,95.3652,95.4992,95.3461,95.4992,5600.0
2017-12-14 14:35:00,99.79,99.96,99.76,99.85,10833.0,95.4992,95.6619,95.4705,95.5566,10833.0
2017-12-14 14:40:00,99.86,99.88,99.73,99.74,8957.0,95.5662,95.5853,95.4418,95.4513,8957.0
2017-12-14 14:45:00,99.74,99.76,99.65,99.7,6140.0,95.4513,95.4705,95.3652,95.4131,6140.0
2017-12-14 14:50:00,99.73,99.79,99.73,99.73,1850.0,95.4418,95.4992,95.4418,95.4418,1850.0
2017-12-14 14:55:00,99.75,99.96,99.74,99.96,4688.0,95.4609,95.6619,95.4513,95.6619,4688.0
2017-12-14 15:00:00,99.94,100.0,99.83,99.83,36083.0,95.6427,95.7002,95.5375,95.5375,36083.0
2017-12-14 15:05:00,99.83,99.88,99.71,99.71,52739.0,95.5375,95.5853,95.4226,95.4226,52739.0
2017-12-14 15:10:00,99.68,99.91,99.68,99.88,4841.0,95.3939,95.614,95.3939,95.5853,4841.0
2017-12-14 15:15:00,99.9,99.9,99.71,99.74,8060.0,95.6045,95.6045,95.4226,95.4513,8060.0
2017-12-14 15:20:00,99.74,99.87,99.74,99.77,5782.0,95.4513,95.5758,95.4513,95.4801,5782.0
2017-12-14 15:25:00,99.79,99.85,99.74,99.77,7215.0,95.4992,95.5566,95.4513,95.4801,7215.0
2017-12-14 15:30:00,99.81,99.96,99.8,99.93,12600.0,95.5183,95.6619,95.5088,95.6332,12600.0
2017-12-14 15:35:00,99.91,100.01,99.91,99.96,9754.0,95.614,95.7097,95.614,95.6619,9754.0
2017-12-14 15:40:00,99.96,99.99,99.87,99.91,12731.0,95.6619,95.6906,95.5758,95.614,12731.0
2017-12-14 15:45:00,99.9,99.9,99.7,99.72,13167.0,95.6045,95.6045,95.4131,95.4322,13167.0
2017-12-14 15:50:00,99.71,99.72,99.57,99.7,17548.0,95.4226,95.4322,95.2887,95.4131,17548.0
2017-12-14 15:55:00,99.7,99.71,99.54,99.55,91725.0,95.4131,95.4226,95.2599,95.2695,91725.0
2017-12-15 09:30:00,100.14,100.16,99.84,100.0,144014.0,95.8341,95.8533,95.547,95.7002,144014.0
2017-12-15 09:35:00,100.03,100.05,99.71,99.76,11310.0,95.7289,95.748,95.4226,95.4705,11310.0
2017-12-15 09:40:00,99.75,99.92,99.6,99.92,6911.0,95.4609,95.6236,95.3174,95.6236,6911.0
2017-12-15 09:45:00,99.85,100.04,99.84,100.04,5900.0,95.5566,95.7384,95.547,95.7384,5900.0
2017-12-15 09:50:00,100.04,100.09,99.89,99.93,11479.0,95.7384,95.7863,95.5949,95.6332,11479.0
2017-12-15 09:55:00,99.88,100.06,99.88,99.93,22473.0,95.5853,95.7576,95.5853,95.6332,22473.0
2017-12-15 10:00:00,99.93,100.0,99.79,99.97,6134.0,95.6332,95.7002,95.4992,95.6715,6134.0
2017-12-15 10:05:00,99.99,100.09,99.74,99.76,13007.0,95.6906,95.7863,95.4513,95.4705,13007.0
2017-12-15 10:10:00,99.69,99.9,99.67,99.74,6967.0,95.4035,95.6045,95.3844,95.4513,6967.0
2017-12-15 10:15:00,99.72,100.04,99.72,99.9,15143.0,95.4322,95.7384,95.4322,95.6045,15143.0
2017-12-15 10:20:00,99.89,99.99,99.8,99.93,2700.0,95.5949,95.6906,95.5088,95.6332,2700.0
2017-12-15 10:25:00,99.98,100.02,99.92,99.98,7200.0,95.681,95.7193,95.6236,95.681,7200.0
2017-12-15 10:30:00,99.99,100.05,99.88,99.88,9314.0,95.6906,95.748,95.5853,95.5853,9314.0
2017-12-15 10:35:00,99.88,99.95,99.83,99.92,7500.0,95.5853,95.6523,95.5375,95.6236,7500.0
2017-12-15 10:40:00,99.98,100.03,99.94,100.01,9319.0,95.681,95.7289,95.6427,95.7097,9319.0
2017-12-15 10:45:00,100.0,100.01,99.92,99.92,10212.0,95.7002,95.7097,95.6236,95.6236,10212.0
2017-12-15 10:50:00,99.93,99.98,99.84,99.98,4972.0,95.6332,95.681,95.547,95.681,4972.0
2017-12-15 10:55:00,99.97,100.03,99.95,100.0,5500.0,95.6715,95.7289,95.6523,95.7002,5500.0
2017-12-15 11:00:00,99.99,100.07,99.96,100.05,12015.0,95.6906,95.7672,95.6619,95.748,12015.0
2017-12-15 11:05:00,100.03,100.41,100.0,100.2,15481.0,95.7289,96.0925,95.7002,95.8916,15481.0
2017-12-15 11:10:00,100.17,100.19,100.09,100.14,3401.0,95.8629,95.882,95.7863,95.8341,3401.0
2017-12-15 11:15:00,100.14,100.22,100.09,100.22,4419.0,95.8341,95.9107,95.7863,95.9107,4419.0
2017-12-15 11:20:00,100.23,100.32,100.23,100.29,4051.0,95.9203,96.0064,95.9203,95.9777,4051.0
2017-12-15 11:25:00,100.26,100.29,100.17,100.25,9925.0,95.949,95.9777,95.8629,95.9394,9925.0
2017-12-15 11:30:00,100.26,100.49,100.25,100.4,9620.0,95.949,96.1691,95.9394,96.083,9620.0
2017-12-15 11:35:00,100.45,100.51,100.44,100.51,4802.0,96.1308,96.1882,96.1212,96.1882,4802.0
2017-12-15 11:40:00,100.48,100.48,100.36,100.43,5764.0,96.1595,96.1595,96.0447,96.1117,5764.0
2017-12-15 11:45:00,100.4,100.43,100.34,100.42,4075.0,96.083,96.1117,96.0255,96.1021,4075.0
2017-12-15 11:50:00,100.4,100.44,100.23,100.28,6300.0,96.083,96.1212,95.9203,95.9681,6300.0
2017-12-15 11:55:00,100.31,100.46,100.31,100.46,4800.0,95.9968,96.1404,95.9968,96.1404,4800.0
2017-12-15 12:00:00,100.44,100.51,100.42,100.51,4700.0,96.1212,96.1882,96.1021,96.1882,4700.0
2017-12-15 12:05:00,100.49,100.53,100.45,100.47,2900.0,96.1691,96.2074,96.1308,96.15,2900.0
2017-12-15 12:10:00,100.48,100.5,100.48,100.5,2882.0,96.1595,96.1787,96.1595,96.1787,2882.0
2017-12-15 12:15:00,100.5,100.72,100.49,100.72,5400.0,96.1787,96.3892,96.1691,96.3892,5400.0
2017-12-15 12:20:00,100.7,100.72,100.63,100.67,8772.0,96.3701,96.3892,96.3031,96.3414,8772.0
2017-12-15 12:25:00,100.67,100.83,100.61,100.67,61841.0,96.3414,96.4945,96.2839,96.3414,61841.0
2017-12-15 12:30:00,100.71,100.76,100.6,100.75,27405.0,96.3796,96.4275,96.2744,96.4179,27405.0
2017-12-15 12:35:00,100.72,100.72,100.56,100.6,4125.0,96.3892,96.3892,96.2361,96.2744,4125.0
2017-12-15 12:40:00,100.56,100.58,100.53,100.56,2504.0,96.2361,96.2552,96.2074,96.2361,2504.0
2017-12-15 12:45:00,100.57,100.65,100.54,100.65,2200.0,96.2457,96.3222,96.2169,96.3222,2200.0
2017-12-15 12:50:00,100.6,100.67,100.6,100.67,1900.0,96.2744,96.3414,96.2744,96.3414,1900.0
2017-12-15 12:55:00,100.66,100.78,100.66,100.76,3787.0,96.3318,96.4466,96.3318,96.4275,3787.0
2017-12-15 13:00:00,100.71,100.71,100.68,100.7,2597.0,96.3796,96.3796,96.3509,96.3701,2597.0
2017-12-15 13:05:00,100.68,100.72,100.63,100.72,3080.0,96.3509,96.3892,96.3031,96.3892,3080.0
2017-12-15 13:10:00,100.72,100.72,100.64,100.64,1705.0,96.3892,96.3892,96.3126,96.3126,1705.0
2017-12-15 13:15:00,100.66,100.7,100.6,100.61,4690.0,96.3318,96.3701,96.2744,96.2839,4690.0
2017-12-15 13:20:00,100.66,100.67,100.61,100.61,2088.0,96.3318,96.3414,96.2839,96.2839,2088.0
2017-12-15 13:25:00,100.64,100.7,100.61,100.68,2400.0,96.3126,96.3701,96.2839,96.3509,2400.0
2017-12-15 13:30:00,100.7,100.7,100.64,100.66,1500.0,96.3701,96.3701,96.3126,96.3318,1500.0
2017-12-15 13:35:00,100.66,100.78,100.65,100.78,6615.0,96.3318,96.4466,96.3222,96.4466,6615.0
2017-12-15 13:40:00,100.8,100.8,100.7,100.7,6846.0,96.4658,96.4658,96.3701,96.3701,6846.0
2017-12-15 13:45:00,100.73,100.74,100.71,100.73,500.0,96.3988,96.4083,96.3796,96.3988,500.0
2017-12-15 13:50:00,100.73,100.74,100.65,100.68,7000.0,96.3988,96.4083,96.3222,96.3509,7000.0
2017-12-15 13:55:00,100.73,100.78,100.72,100.77,7386.0,96.3988,96.4466,96.3892,96.4371,7386.0
2017-12-15 14:00:00,100.76,100.85,100.75,100.77,4600.0,96.4275,96.5136,96.4179,96.4371,4600.0
2017-12-15 14:05:00,100.78,100.79,100.68,100.72,10661.0,96.4466,96.4562,96.3509,96.3892,10661.0
2017-12-15 14:10:00,100.73,100.76,100.71,100.72,3855.0,96.3988,96.4275,96.3796,96.3892,3855.0
2017-12-15 14:15:00,100.72,100.8,100.72,100.77,4285.0,96.3892,96.4658,96.3892,96.4371,4285.0
2017-12-15 14:20:00,100.75,100.83,100.74,100.75,4796.0,96.4179,96.4945,96.4083,96.4179,4796.0
2017-12-15 14:25:00,100.77,100.89,100.75,100.81,17831.0,96.4371,96.5519,96.4179,96.4753,17831.0
2017-12-15 14:30:00,100.81,100.94,100.81,100.9,8647.0,96.4753,96.5997,96.4753,96.5615,8647.0
2017-12-15 14:35:00,100.91,100.98,100.89,100.97,6474.0,96.571,96.638,96.5519,96.6285,6474.0
2017-12-15 14:40:00,100.98,101.0,100.95,100.99,4824.0,96.638,96.6572,96.6093,96.6476,4824.0
2017-12-15 14:45:00,100.99,101.09,100.98,101.09,5337.0,96.6476,96.7433,96.638,96.7433,5337.0
2017-12-15 14:50:00,101.09,101.11,101.06,101.07,4225.0,96.7433,96.7624,96.7146,96.7242,4225.0
2017-12-15 14:55:00,101.07,101.07,100.98,100.99,8865.0,96.7242,96.7242,96.638,96.6476,8865.0
2017-12-15 15:00:00,101.0,101.01,100.97,101.0,4508.0,96.6572,96.6667,96.6285,96.6572,4508.0
2017-12-15 15:05:00,101.01,101.11,101.0,101.09,6984.0,96.6667,96.7624,96.6572,96.7433,6984.0
2017-12-15 15:10:00,101.09,101.17,101.09,101.16,94648.0,96.7433,96.8199,96.7433,96.8103,94648.0
2017-12-15 15:15:00,101.18,101.26,101.18,101.2,10006.0,96.8294,96.906,96.8294,96.8486,10006.0
2017-12-15 15:20:00,101.21,101.36,101.19,101.36,8485.0,96.8581,97.0017,96.839,97.0017,8485.0
2017-12-15 15:25:00,101.35,101.45,101.35,101.42,13868.0,96.9921,97.0878,96.9921,97.0591,13868.0
2017-12-15 15:30:00,101.4,101.4,101.12,101.12,22532.0,97.04,97.04,96.772,96.772,22532.0
2017-12-15 15:35:00,101.1,101.13,101.05,101.07,21791.0,96.7529,96.7816,96.705,96.7242,21791.0
2017-12-15 15:40:00,101.07,101.07,100.93,100.98,33522.0,96.7242,96.7242,96.5902,96.638,33522.0
2017-12-15 15:45:00,100.97,100.98,100.67,100.71,33913.0,96.6285,96.638,96.3414,96.3796,33913.0
2017-12-15 15:50:00,100.71,100.76,100.65,100.7,48700.0,96.3796,96.4275,96.3222,96.3701,48700.0
2017-12-15 15:55:00,100.7,100.88,100.68,100.85,119801.0,96.3701,96.5423,96.3509,96.5136,119801.0
2017-12-18 09:30:00,101.55,102.27,101.55,102.07,30894.0,97.1835,97.8726,97.1835,97.6812,30894.0
2017-12-18 09:35:00,101.97,102.26,101.55,101.55,15725.0,97.5855,97.863,97.1835,97.1835,15725.0
2017-12-18 09:40:00,101.45,101.76,101.41,101.61,15289.0,97.0878,97.3845,97.0495,97.2409,15289.0
2017-12-18 09:45:00,101.59,101.78,101.53,101.63,13991.0,97.2218,97.4036,97.1644,97.2601,13991.0
2017-12-18 09:50:00,101.63,101.82,101.57,101.77,16343.0,97.2601,97.4419,97.2027,97.3941,16343.0
2017-12-18 09:55:00,101.78,101.79,101.17,101.18,16752.0,97.4036,97.4132,96.8199,96.8294,16752.0
2017-12-18 10:00:00,101.33,101.45,101.21,101.25,8405.0,96.973,97.0878,96.8581,96.8964,8405.0
2017-12-18 10:05:00,101.34,101.44,101.17,101.18,18561.0,96.9825,97.0782,96.8199,96.8294,18561.0
2017-12-18 10:10:00,101.18,101.39,101.13,101.39,5550.0,96.8294,97.0304,96.7816,97.0304,5550.0
2017-12-18 10:15:00,101.38,101.46,101.32,101.46,3973.0,97.0208,97.0974,96.9634,97.0974,3973.0
2017-12-18 10:20:00,101.4,101.59,101.35,101.51,2700.0,97.04,97.2218,96.9921,97.1452,2700.0
2017-12-18 10:25:00,101.52,101.56,101.46,101.46,2240.0,97.1548,97.1931,97.0974,97.0974,2240.0
2017-12-18 10:30:00,101.53,101.54,101.43,101.52,3145.0,97.1644,97.1739,97.0687,97.1548,3145.0
2017-12-18 10:35:00,101.48,101.52,101.35,101.41,9700.0,97.1165,97.1548,96.9921,97.0495,9700.0
2017-12-18 10:40:00,101.38,101.41,101.27,101.32,8400.0,97.0208,97.0495,96.9156,96.9634,8400.0
2017-12-18 10:45:00,101.28,101.32,101.18,101.27,11300.0,96.9251,96.9634,96.8294,96.9156,11300.0
2017-12-18 10:50:00,101.23,101.23,101.08,101.09,5299.0,96.8773,96.8773,96.7337,96.7433,5299.0
2017-12-18 10:55:00,101.12,101.3,101.05,101.1,17660.0,96.772,96.9443,96.705,96.7529,17660.0
2017-12-18 11:00:00,101.07,101.09,100.96,101.03,5500.0,96.7242,96.7433,96.6189,96.6859,5500.0
2017-12-18 11:05:00,101.06,101.12,100.93,100.98,4600.0,96.7146,96.772,96.5902,96.638,4600.0
2017-12-18 11:10:00,100.93,100.93,100.83,100.83,8028.0,96.5902,96.5902,96.4945,96.4945,8028.0
2017-12-18 11:15:00,100.82,100.91,100.74,100.74,13878.0,96.4849,96.571,96.4083,96.4083,13878.0
2017-12-18 11:20:00,100.76,100.83,100.64,100.81,24017.0,96.4275,96.4945,96.3126,96.4753,24017.0
2017-12-18 11:25:00,100.82,101.04,100.71,101.04,38742.0,96.4849,96.6954,96.3796,96.6954,38742.0
2017-12-18 11:30:00,101.06,101.15,101.0,101.07,4600.0,96.7146,96.8007,96.6572,96.7242,4600.0
2017-12-18 11:35:00,101.08,101.17,101.06,101.09,2400.0,96.7337,96.8199,96.7146,96.7433,2400.0
2017-12-18 11:40:00,101.17,101.19,101.1,101.1,1328.0,96.8199,96.839,96.7529,96.7529,1328.0
2017-12-18 11:45:00,101.11,101.11,101.02,101.02,2300.0,96.7624,96.7624,96.6763,96.6763,2300.0
2017-12-18 11:50:00,101.05,101.11,101.03,101.05,4967.0,96.705,96.7624,96.6859,96.705,4967.0
2017-12-18 11:55:00,101.09,101.09,101.0,101.06,1650.0,96.7433,96.7433,96.6572,96.7146,1650.0
2017-12-18 12:00:00,101.05,101.05,101.0,101.05,1400.0,96.705,96.705,96.6572,96.705,1400.0
2017-12-18 12:05:00,101.02,101.09,100.97,101.05,4100.0,96.6763,96.7433,96.6285,96.705,4100.0
2017-12-18 12:10:00,101.02,101.09,101.02,101.05,1300.0,96.6763,96.7433,96.6763,96.705,1300.0
2017-12-18 12:15:00,101.03,101.05,101.02,101.03,1721.0,96.6859,96.705,96.6763,96.6859,1721.0
2017-12-18 12:20:00,101.03,101.05,101.0,101.03,1700.0,96.6859,96.705,96.6572,96.6859,1700.0
2017-12-18 12:25:00,101.03,101.03,101.0,101.02,1900.0,96.6859,96.6859,96.6572,96.6763,1900.0
2017-12-18 12:30:00,101.05,101.06,100.99,101.0,2900.0,96.705,96.7146,96.6476,96.6572,2900.0
2017-12-18 12:35:00,101.01,101.05,100.96,101.05,2589.0,96.6667,96.705,96.6189,96.705,2589.0
2017-12-18 12:40:00,101.05,101.1,101.05,101.1,200.0,96.705,96.7529,96.705,96.7529,200.0
2017-12-18 12:45:00,101.08,101.08,101.02,101.03,3000.0,96.7337,96.7337,96.6763,96.6859,3000.0
2017-12-18 12:50:00,101.02,101.02,100.94,100.95,3680.0,96.6763,96.6763,96.5997,96.6093,3680.0
2017-12-18 12:55:00,100.95,100.98,100.92,100.95,1397.0,96.6093,96.638,96.5806,96.6093,1397.0
2017-12-18 13:00:00,100.95,100.95,100.89,100.89,2182.0,96.6093,96.6093,96.5519,96.5519,2182.0
2017-12-18 13:05:00,100.88,100.92,100.86,100.92,2000.0,96.5423,96.5806,96.5232,96.5806,2000.0
2017-12-18 13:10:00,100.93,100.93,100.86,100.89,2097.0,96.5902,96.5902,96.5232,96.5519,2097.0
2017-12-18 13:15:00,100.91,100.92,100.84,100.86,4816.0,96.571,96.5806,96.504,96.5232,4816.0
2017-12-18 13:20:00,100.86,100.99,100.86,100.91,2614.0,96.5232,96.6476,96.5232,96.571,2614.0
2017-12-18 13:25:00,100.97,101.01,100.9,100.94,2300.0,96.6285,96.6667,96.5615,96.5997,2300.0
2017-12-18 13:30:00,100.95,100.97,100.9,100.91,930.0,96.6093,96.6285,96.5615,96.571,930.0
2017-12-18 13:35:00,100.87,100.96,100.85,100.91,3189.0,96.5328,96.6189,96.5136,96.571,3189.0
2017-12-18 13:40:00,100.92,100.96,100.91,100.91,2100.0,96.5806,96.6189,96.571,96.571,2100.0
2017-12-18 13:45:00,100.91,100.99,100.88,100.95,3457.0,96.571,96.6476,96.5423,96.6093,3457.0
2017-12-18 13:50:00,100.93,100.95,100.92,100.92,4073.0,96.5902,96.6093,96.5806,96.5806,4073.0
2017-12-18 13:55:00,100.94,100.98,100.92,100.96,2000.0,96.5997,96.638,96.5806,96.6189,2000.0
2017-12-18 14:00:00,100.98,101.0,100.92,100.93,2900.0,96.638,96.6572,96.5806,96.5902,2900.0
2017-12-18 14:05:00,100.95,101.06,100.95,100.99,3800.0,96.6093,96.7146,96.6093,96.6476,3800.0
2017-12-18 14:10:00,101.01,101.05,100.97,101.01,2569.0,96.6667,96.705,96.6285,96.6667,2569.0
2017-12-18 14:15:00,101.03,101.05,100.99,101.03,1600.0,96.6859,96.705,96.6476,96.6859,1600.0
2017-12-18 14:20:00,101.03,101.11,101.03,101.05,4300.0,96.6859,96.7624,96.6859,96.705,4300.0
2017-12-18 14:25:00,101.05,101.16,101.05,101.12,3200.0,96.705,96.8103,96.705,96.772,3200.0
2017-12-18 14:30:00,101.16,101.25,101.14,101.21,4200.0,96.8103,96.8964,96.7911,96.8581,4200.0
2017-12-18 14:35:00,101.22,101.24,101.18,101.18,5208.0,96.8677,96.8868,96.8294,96.8294,5208.0
2017-12-18 14:40:00,101.17,101.21,101.12,101.12,3352.0,96.8199,96.8581,96.772,96.772,3352.0
2017-12-18 14:45:00,101.16,101.29,101.15,101.23,4300.0,96.8103,96.9347,96.8007,96.8773,4300.0
2017-12-18 14:50:00,101.23,101.26,101.21,101.26,2011.0,96.8773,96.906,96.8581,96.906,2011.0
2017-12-18 14:55:00,101.26,101.43,101.22,101.37,5100.0,96.906,97.0687,96.8677,97.0113,5100.0
2017-12-18 15:00:00,101.36,101.37,101.31,101.35,2200.0,97.0017,97.0113,96.9538,96.9921,2200.0
2017-12-18 15:05:00,101.35,101.36,101.3,101.3,4750.0,96.9921,97.0017,96.9443,96.9443,4750.0
2017-12-18 15:10:00,101.34,101.38,101.29,101.29,8354.0,96.9825,97.0208,96.9347,96.9347,8354.0
2017-12-18 15:15:00,101.29,101.3,101.17,101.22,6875.0,96.9347,96.9443,96.8199,96.8677,6875.0
2017-12-18 15:20:00,101.23,101.25,101.18,101.24,3768.0,96.8773,96.8964,96.8294,96.8868,3768.0
2017-12-18 15:25:00,101.24,101.24,101.13,101.13,4469.0,96.8868,96.8868,96.7816,96.7816,4469.0
2017-12-18 15:30:00,101.15,101.17,101.13,101.16,5382.0,96.8007,96.8199,96.7816,96.8103,5382.0
2017-12-18 15:35:00,101.16,101.17,101.12,101.16,9711.0,96.8103,96.8199,96.772,96.8103,9711.0
2017-12-18 15:40:00,101.16,101.25,101.16,101.24,11384.0,96.8103,96.8964,96.8103,96.8868,11384.0
2017-12-18 15:45:00,101.25,101.35,101.24,101.34,22367.0,96.8964,96.9921,96.8868,96.9825,22367.0
2017-12-18 15:50:00,101.33,101.35,101.25,101.34,16772.0,96.973,96.9921,96.8964,96.9825,16772.0
2017-12-18 15:55:00,101.34,101.41,101.24,101.35,92540.0,96.9825,97.0495,96.8868,96.9921,92540.0
2017-12-19 09:30:00,101.38,101.84,101.38,101.39,10072.0,97.0208,97.461,97.0208,97.0304,10072.0
2017-12-19 09:35:00,101.33,101.53,101.26,101.28,8283.0,96.973,97.1644,96.906,96.9251,8283.0
2017-12-19 09:40:00,101.3,101.33,100.92,100.95,8287.0,96.9443,96.973,96.5806,96.6093,8287.0
2017-12-19 09:45:00,100.86,101.06,100.86,100.93,7128.0,96.5232,96.7146,96.5232,96.5902,7128.0
2017-12-19 09:50:00,100.9,100.98,100.89,100.97,1981.0,96.5615,96.638,96.5519,96.6285,1981.0
2017-12-19 09:55:00,101.0,101.38,101.0,101.29,5265.0,96.6572,97.0208,96.6572,96.9347,5265.0
2017-12-19 10:00:00,101.27,101.46,101.22,101.45,4000.0,96.9156,97.0974,96.8677,97.0878,4000.0
2017-12-19 10:05:00,101.45,101.59,101.38,101.38,3324.0,97.0878,97.2218,97.0208,97.0208,3324.0
2017-12-19 10:10:00,101.42,101.58,101.38,101.43,6652.0,97.0591,97.2122,97.0208,97.0687,6652.0
2017-12-19 10:15:00,101.39,101.39,101.18,101.23,4800.0,97.0304,97.0304,96.8294,96.8773,4800.0
2017-12-19 10:20:00,101.3,101.33,101.2,101.23,3769.0,96.9443,96.973,96.8486,96.8773,3769.0
2017-12-19 10:25:00,101.34,101.36,101.22,101.32,29504.0,96.9825,97.0017,96.8677,96.9634,29504.0
2017-12-19 10:30:00,101.32,101.5,101.32,101.41,2800.0,96.9634,97.1357,96.9634,97.0495,2800.0
2017-12-19 10:35:00,101.44,101.49,101.19,101.24,3690.0,97.0782,97.1261,96.839,96.8868,3690.0
2017-12-19 10:40:00,101.21,101.24,101.01,101.01,1931.0,96.8581,96.8868,96.6667,96.6667,1931.0
2017-12-19 10:45:00,101.02,101.2,101.02,101.17,3000.0,96.6763,96.8486,96.6763,96.8199,3000.0
2017-12-19 10:50:00,101.09,101.49,101.09,101.49,63499.0,96.7433,97.1261,96.7433,97.1261,63499.0
2017-12-19 10:55:00,101.46,101.54,101.35,101.49,11809.0,97.0974,97.1739,96.9921,97.1261,11809.0
2017-12-19 11:00:00,101.6,101.67,101.48,101.6,4200.0,97.2314,97.2984,97.1165,97.2314,4200.0
2017-12-19 11:05:00,101.6,101.68,101.4,101.4,8105.0,97.2314,97.3079,97.04,97.04,8105.0
2017-12-19 11:10:00,101.4,101.56,101.38,101.56,15850.0,97.04,97.1931,97.0208,97.1931,15850.0
2017-12-19 11:15:00,101.59,101.7,101.52,101.52,4666.0,97.2218,97.3271,97.1548,97.1548,4666.0
2017-12-19 11:20:00,101.55,101.67,101.52,101.67,6636.0,97.1835,97.2984,97.1548,97.2984,6636.0
2017-12-19 11:25:00,101.63,101.77,101.62,101.77,10250.0,97.2601,97.3941,97.2505,97.3941,10250.0
2017-12-19 11:30:00,101.79,101.92,101.79,101.85,7552.0,97.4132,97.5376,97.4132,97.4706,7552.0
2017-12-19 11:35:00,101.9,102.03,101.9,101.98,3610.0,97.5185,97.6429,97.5185,97.595,3610.0
2017-12-19 11:40:00,102.03,102.07,101.85,101.91,4800.0,97.6429,97.6812,97.4706,97.528,4800.0
2017-12-19 11:45:00,101.89,102.05,101.89,102.05,4407.0,97.5089,97.662,97.5089,97.662,4407.0
2017-12-19 11:50:00,102.01,102.3,102.01,102.18,11729.0,97.6237,97.9013,97.6237,97.7864,11729.0
2017-12-19 11:55:00,102.12,102.18,101.95,102.03,11512.0,97.729,97.7864,97.5663,97.6429,11512.0
2017-12-19 12:00:00,102.0,102.12,101.98,102.12,3100.0,97.6142,97.729,97.595,97.729,3100.0
2017-12-19 12:05:00,102.15,102.22,102.06,102.22,4924.0,97.7577,97.8247,97.6716,97.8247,4924.0
2017-12-19 12:10:00,102.19,102.24,102.09,102.14,11113.0,97.796,97.8438,97.7003,97.7481,11113.0
2017-12-19 12:15:00,102.15,102.18,102.04,102.04,10000.0,97.7577,97.7864,97.6524,97.6524,10000.0
2017-12-19 12:20:00,102.02,102.11,101.96,102.02,7002.0,97.6333,97.7194,97.5759,97.6333,7002.0
2017-12-19 12:25:00,101.95,102.14,101.95,102.14,1700.0,97.5663,97.7481,97.5663,97.7481,1700.0
2017-12-19 12:30:00,102.09,102.21,102.07,102.19,16156.0,97.7003,97.8151,97.6812,97.796,16156.0
2017-12-19 12:35:00,102.13,102.18,102.05,102.18,3078.0,97.7386,97.7864,97.662,97.7864,3078.0
2017-12-19 12:40:00,102.17,102.29,102.08,102.14,18351.0,97.7769,97.8917,97.6907,97.7481,18351.0
2017-12-19 12:45:00,102.13,102.3,102.13,102.29,7750.0,97.7386,97.9013,97.7386,97.8917,7750.0
2017-12-19 12:50:00,102.19,102.25,102.07,102.21,7100.0,97.796,97.8534,97.6812,97.8151,7100.0
2017-12-19 12:55:00,102.11,102.23,102.04,102.23,1700.0,97.7194,97.8343,97.6524,97.8343,1700.0
2017-12-19 13:00:00,102.18,102.19,102.13,102.19,3340.0,97.7864,97.796,97.7386,97.796,3340.0
2017-12-19 13:05:00,102.13,102.15,102.03,102.03,1900.0,97.7386,97.7577,97.6429,97.6429,1900.0
2017-12-19 13:10:00,102.0,102.0,101.96,102.0,900.0,97.6142,97.6142,97.5759,97.6142,900.0
2017-12-19 13:15:00,102.0,102.03,101.92,101.94,6100.0,97.6142,97.6429,97.5376,97.5567,6100.0
2017-12-19 13:20:00,101.92,101.92,101.5,101.5,2800.0,97.5376,97.5376,97.1357,97.1357,2800.0
2017-12-19 13:25:00,101.5,101.56,101.47,101.56,1207.0,97.1357,97.1931,97.107,97.1931,1207.0
2017-12-19 13:30:00,101.62,101.84,101.58,101.84,6499.0,97.2505,97.461,97.2122,97.461,6499.0
2017-12-19 13:35:00,101.8,101.84,101.77,101.84,2000.0,97.4228,97.461,97.3941,97.461,2000.0
2017-12-19 13:40:00,101.79,101.98,101.78,101.94,11234.0,97.4132,97.595,97.4036,97.5567,11234.0
2017-12-19 13:45:00,101.95,102.03,101.91,101.91,3289.0,97.5663,97.6429,97.528,97.528,3289.0
2017-12-19 13:50:00,101.93,102.02,101.93,102.02,300.0,97.5472,97.6333,97.5472,97.6333,300.0
2017-12-19 13:55:00,101.99,101.99,101.88,101.92,2672.0,97.6046,97.6046,97.4993,97.5376,2672.0
2017-12-19 14:00:00,101.94,101.97,101.86,101.95,2395.0,97.5567,97.5855,97.4802,97.5663,2395.0
2017-12-19 14:05:00,101.96,102.04,101.96,101.98,1506.0,97.5759,97.6524,97.5759,97.595,1506.0
2017-12-19 14:10:00,102.01,102.06,102.0,102.0,1800.0,97.6237,97.6716,97.6142,97.6142,1800.0
2017-12-19 14:15:00,101.96,101.98,101.89,101.93,2400.0,97.5759,97.595,97.5089,97.5472,2400.0
2017-12-19 14:20:00,101.94,101.98,101.91,101.96,4029.0,97.5567,97.595,97.528,97.5759,4029.0
2017-12-19 14:25:00,101.94,102.03,101.93,102.0,2238.0,97.5567,97.6429,97.5472,97.6142,2238.0
2017-12-19 14:30:00,102.0,102.04,101.93,101.98,6284.0,97.6142,97.6524,97.5472,97.595,6284.0
2017-12-19 14:35:00,101.98,102.11,101.95,102.03,13648.0,97.595,97.7194,97.5663,97.6429,13648.0
2017-12-19 14:40:00,102.03,102.1,102.02,102.03,26716.0,97.6429,97.7099,97.6333,97.6429,26716.0
2017-12-19 14:45:00,102.03,102.03,101.93,101.95,2412.0,97.6429,97.6429,97.5472,97.5663,2412.0
2017-12-19 14:50:00,101.96,102.1,101.96,102.02,4934.0,97.5759,97.7099,97.5759,97.6333,4934.0
2017-12-19 14:55:00,102.05,102.2,102.03,102.17,4824.0,97.662,97.8056,97.6429,97.7769,4824.0
2017-12-19 15:00:00,102.18,102.18,101.98,101.98,5017.0,97.7864,97.7864,97.595,97.595,5017.0
2017-12-19 15:05:00,101.98,102.05,101.94,102.05,10280.0,97.595,97.662,97.5567,97.662,10280.0
2017-12-19 15:10:00,102.07,102.2,102.06,102.19,11007.0,97.6812,97.8056,97.6716,97.796,11007.0
2017-12-19 15:15:00,102.21,102.35,102.2,102.25,15427.0,97.8151,97.9491,97.8056,97.8534,15427.0
2017-12-19 15:20:00,102.25,102.32,102.23,102.25,8947.0,97.8534,97.9204,97.8343,97.8534,8947.0
2017-12-19 15:25:00,102.25,102.34,102.24,102.3,11565.0,97.8534,97.9395,97.8438,97.9013,11565.0
2017-12-19 15:30:00,102.31,102.38,102.26,102.38,16385.0,97.9108,97.9778,97.863,97.9778,16385.0
2017-12-19 15:35:00,102.38,102.57,102.33,102.54,37536.0,97.9778,98.1597,97.93,98.1309,37536.0
2017-12-19 15:40:00,102.54,102.61,102.51,102.56,44150.0,98.1309,98.1979,98.1022,98.1501,44150.0
2017-12-19 15:45:00,102.57,102.74,102.57,102.67,61059.0,98.1597,98.3223,98.1597,98.2554,61059.0
2017-12-19 15:50:00,102.67,102.85,102.67,102.85,54769.0,98.2554,98.4276,98.2554,98.4276,54769.0
2017-12-19 15:55:00,102.86,102.89,102.72,102.73,107898.0,98.4372,98.4659,98.3032,98.3128,107898.0
2017-12-20 09:30:00,102.82,103.39,102.37,102.37,30934.0,98.3989,98.9444,97.9683,97.9683,30934.0
2017-12-20 09:35:00,102.51,102.89,102.5,102.53,23235.0,98.1022,98.4659,98.0927,98.1214,23235.0
2017-12-20 09:40:00,102.57,102.79,102.38,102.54,12239.0,98.1597,98.3702,97.9778,98.1309,12239.0
2017-12-20 09:45:00,102.47,102.81,102.34,102.81,13952.0,98.064,98.3893,97.9395,98.3893,13952.0
2017-12-20 09:50:00,102.68,103.01,102.67,102.86,23694.0,98.2649,98.5807,98.2554,98.4372,23694.0
2017-12-20 09:55:00,102.86,102.96,102.6,102.81,18966.0,98.4372,98.5329,98.1884,98.3893,18966.0
2017-12-20 10:00:00,102.78,102.91,102.64,102.77,14501.0,98.3606,98.485,98.2266,98.3511,14501.0
2017-12-20 10:05:00,102.81,102.81,102.51,102.64,6493.0,98.3893,98.3893,98.1022,98.2266,6493.0
2017-12-20 10:10:00,102.69,102.78,102.48,102.57,4717.0,98.2745,98.3606,98.0735,98.1597,4717.0
2017-12-20 10:15:00,102.48,102.62,102.45,102.62,4554.0,98.0735,98.2075,98.0448,98.2075,4554.0
2017-12-20 10:20:00,102.65,102.76,102.45,102.5,4400.0,98.2362,98.3415,98.0448,98.0927,4400.0
2017-12-20 10:25:00,102.53,102.57,102.43,102.57,3515.0,98.1214,98.1597,98.0257,98.1597,3515.0
2017-12-20 10:30:00,102.57,102.57,102.37,102.55,2700.0,98.1597,98.1597,97.9683,98.1405,2700.0
2017-12-20 10:35:00,102.55,102.56,102.31,102.31,3800.0,98.1405,98.1501,97.9108,97.9108,3800.0
2017-12-20 10:40:00,102.28,102.3,102.21,102.27,3900.0,97.8821,97.9013,97.8151,97.8726,3900.0
2017-12-20 10:45:00,102.28,102.3,102.17,102.23,5501.0,97.8821,97.9013,97.7769,97.8343,5501.0
2017-12-20 10:50:00,102.19,102.26,102.07,102.13,10012.0,97.796,97.863,97.6812,97.7386,10012.0
2017-12-20 10:55:00,102.17,102.18,101.87,102.06,7558.0,97.7769,97.7864,97.4898,97.6716,7558.0
2017-12-20 11:00:00,101.97,102.06,101.91,102.0,2508.0,97.5855,97.6716,97.528,97.6142,2508.0
2017-12-20 11:05:00,102.04,102.07,101.99,102.02,7309.0,97.6524,97.6812,97.6046,97.6333,7309.0
2017-12-20 11:10:00,102.02,102.03,101.94,101.99,2500.0,97.6333,97.6429,97.5567,97.6046,2500.0
2017-12-20 11:15:00,101.96,101.96,101.82,101.82,3500.0,97.5759,97.5759,97.4419,97.4419,3500.0
2017-12-20 11:20:00,101.79,101.94,101.78,101.94,3800.0,97.4132,97.5567,97.4036,97.5567,3800.0
2017-12-20 11:25:00,101.95,102.23,101.9,102.18,8555.0,97.5663,97.8343,97.5185,97.7864,8555.0
2017-12-20 11:30:00,102.18,102.22,102.04,102.22,3136.0,97.7864,97.8247,97.6524,97.8247,3136.0
2017-12-20 11:35:00,102.19,102.21,102.07,102.1,3200.0,97.796,97.8151,97.6812,97.7099,3200.0
2017-12-20 11:40:00,102.12,102.19,102.07,102.07,2487.0,97.729,97.796,97.6812,97.6812,2487.0
2017-12-20 11:45:00,102.05,102.11,102.01,102.11,2300.0,97.662,97.7194,97.6237,97.7194,2300.0
2017-12-20 11:50:00,102.09,102.16,102.02,102.16,2373.0,97.7003,97.7673,97.6333,97.7673,2373.0
2017-12-20 11:55:00,102.13,102.16,102.07,102.13,4591.0,97.7386,97.7673,97.6812,97.7386,4591.0
2017-12-20 12:00:00,102.1,102.17,102.1,102.12,4797.0,97.7099,97.7769,97.7099,97.729,4797.0
2017-12-20 12:05:00,102.12,102.2,102.12,102.15,2039.0,97.729,97.8056,97.729,97.7577,2039.0
2017-12-20 12:10:00,102.17,102.27,102.14,102.27,2100.0,97.7769,97.8726,97.7481,97.8726,2100.0
2017-12-20 12:15:00,102.35,102.35,102.23,102.24,2500.0,97.9491,97.9491,97.8343,97.8438,2500.0
2017-12-20 12:20:00,102.25,102.4,102.25,102.36,2060.0,97.8534,97.997,97.8534,97.9587,2060.0
2017-12-20 12:25:00,102.32,102.39,102.28,102.37,1927.0,97.9204,97.9874,97.8821,97.9683,1927.0
2017-12-20 12:30:00,102.38,102.5,102.35,102.5,3697.0,97.9778,98.0927,97.9491,98.0927,3697.0
2017-12-20 12:35:00,102.45,102.47,102.31,102.34,3614.0,98.0448,98.064,97.9108,97.9395,3614.0
2017-12-20 12:40:00,102.31,102.43,102.31,102.37,2900.0,97.9108,98.0257,97.9108,97.9683,2900.0
2017-12-20 12:45:00,102.37,102.43,102.27,102.43,1900.0,97.9683,98.0257,97.8726,98.0257,1900.0
2017-12-20 12:50:00,102.41,102.45,102.33,102.45,2000.0,98.0065,98.0448,97.93,98.0448,2000.0
2017-12-20 12:55:00,102.4,102.42,102.36,102.37,2000.0,97.997,98.0161,97.9587,97.9683,2000.0
2017-12-20 13:00:00,102.39,102.41,102.36,102.38,2855.0,97.9874,98.0065,97.9587,97.9778,2855.0
2017-12-20 13:05:00,102.41,102.42,102.35,102.37,1989.0,98.0065,98.0161,97.9491,97.9683,1989.0
2017-12-20 13:10:00,102.36,102.51,102.32,102.46,15688.0,97.9587,98.1022,97.9204,98.0544,15688.0
2017-12-20 13:15:00,102.48,102.48,102.36,102.36,1700.0,98.0735,98.0735,97.9587,97.9587,1700.0
2017-12-20 13:20:00,102.39,102.6,102.39,102.57,6500.0,97.9874,98.1884,97.9874,98.1597,6500.0
2017-12-20 13:25:00,102.62,102.62,102.56,102.58,1600.0,98.2075,98.2075,98.1501,98.1692,1600.0
2017-12-20 13:30:00,102.63,102.68,102.44,102.56,5301.0,98.2171,98.2649,98.0352,98.1501,5301.0
2017-12-20 13:35:00,102.59,102.59,102.5,102.52,1706.0,98.1788,98.1788,98.0927,98.1118,1706.0
2017-12-20 13:40:00,102.48,102.51,102.43,102.44,2200.0,98.0735,98.1022,98.0257,98.0352,2200.0
2017-12-20 13:45:00,102.47,102.5,102.4,102.4,2395.0,98.064,98.0927,97.997,97.997,2395.0
2017-12-20 13:50:00,102.4,102.42,102.32,102.37,4800.0,97.997,98.0161,97.9204,97.9683,4800.0
2017-12-20 13:55:00,102.4,102.4,102.33,102.36,3550.0,97.997,97.997,97.93,97.9587,3550.0
2017-12-20 14:00:00,102.32,102.37,102.32,102.37,800.0,97.9204,97.9683,97.9204,97.9683,800.0
2017-12-20 14:05:00,102.34,102.36,102.32,102.35,2200.0,97.9395,97.9587,97.9204,97.9491,2200.0
2017-12-20 14:10:00,102.35,102.36,102.28,102.3,3886.0,97.9491,97.9587,97.8821,97.9013,3886.0
2017-12-20 14:15:00,102.31,102.32,102.27,102.28,4337.0,97.9108,97.9204,97.8726,97.8821,4337.0
2017-12-20 14:20:00,102.28,102.3,102.22,102.24,2000.0,97.8821,97.9013,97.8247,97.8438,2000.0
2017-12-20 14:25:00,102.23,102.23,102.02,102.08,6611.0,97.8343,97.8343,97.6333,97.6907,6611.0
2017-12-20 14:30:00,102.12,102.19,102.12,102.18,7505.0,97.729,97.796,97.729,97.7864,7505.0
2017-12-20 14:35:00,102.19,102.2,101.93,101.93,4550.0,97.796,97.8056,97.5472,97.5472,4550.0
2017-12-20 14:40:00,101.95,102.01,101.94,101.98,2254.0,97.5663,97.6237,97.5567,97.595,2254.0
2017-12-20 14:45:00,101.98,102.05,101.93,101.97,7077.0,97.595,97.662,97.5472,97.5855,7077.0
2017-12-20 14:50:00,101.98,102.05,101.95,101.96,3000.0,97.595,97.662,97.5663,97.5759,3000.0
2017-12-20 14:55:00,101.93,102.05,101.93,102.0,2200.0,97.5472,97.662,97.5472,97.6142,2200.0
2017-12-20 15:00:00,102.0,102.06,101.99,102.05,4242.0,97.6142,97.6716,97.6046,97.662,4242.0
2017-12-20 15:05:00,102.05,102.05,101.99,101.99,4906.0,97.662,97.662,97.6046,97.6046,4906.0
2017-12-20 15:10:00,101.98,102.03,101.93,101.95,4850.0,97.595,97.6429,97.5472,97.5663,4850.0
2017-12-20 15:15:00,101.92,101.99,101.91,101.98,5000.0,97.5376,97.6046,97.528,97.595,5000.0
2017-12-20 15:20:00,101.99,102.04,101.97,101.99,5713.0,97.6046,97.6524,97.5855,97.6046,5713.0
2017-12-20 15:25:00,101.96,102.0,101.91,101.97,5700.0,97.5759,97.6142,97.528,97.5855,5700.0
2017-12-20 15:30:00,101.94,102.07,101.94,102.03,9605.0,97.5567,97.6812,97.5567,97.6429,9605.0
2017-12-20 15:35:00,102.05,102.05,101.87,101.87,18741.0,97.662,97.662,97.4898,97.4898,18741.0
2017-12-20 15:40:00,101.87,101.88,101.76,101.76,15017.0,97.4898,97.4993,97.3845,97.3845,15017.0
2017-12-20 15:45:00,101.76,101.79,101.63,101.76,19401.0,97.3845,97.4132,97.2601,97.3845,19401.0
2017-12-20 15:50:00,101.76,101.8,101.71,101.79,18802.0,97.3845,97.4228,97.3366,97.4132,18802.0
2017-12-20 15:55:00,101.78,101.79,101.63,101.72,53527.0,97.4036,97.4132,97.2601,97.3462,53527.0
2017-12-21 09:30:00,102.04,102.23,101.73,102.23,8496.0,97.6524,97.8343,97.3558,97.8343,8496.0
2017-12-21 09:35:00,102.19,102.19,101.8,101.97,28627.0,97.796,97.796,97.4228,97.5855,28627.0
2017-12-21 09:40:00,101.95,101.95,101.32,101.49,5137.0,97.5663,97.5663,96.9634,97.1261,5137.0
2017-12-21 09:45:00,101.47,101.57,101.17,101.25,13757.0,97.107,97.2027,96.8199,96.8964,13757.0
2017-12-21 09:50:00,101.26,101.26,101.06,101.1,1900.0,96.906,96.906,96.7146,96.7529,1900.0
2017-12-21 09:55:00,101.09,101.14,101.02,101.02,3610.0,96.7433,96.7911,96.6763,96.6763,3610.0
2017-12-21 10:00:00,101.07,101.3,101.07,101.3,3921.0,96.7242,96.9443,96.7242,96.9443,3921.0
2017-12-21 10:05:00,101.26,101.34,101.18,101.18,2469.0,96.906,96.9825,96.8294,96.8294,2469.0
2017-12-21 10:10:00,101.24,101.24,101.06,101.14,1199.0,96.8868,96.8868,96.7146,96.7911,1199.0
2017-12-21 10:15:00,101.14,101.14,101.01,101.01,3049.0,96.7911,96.7911,96.6667,96.6667,3049.0
2017-12-21 10:20:00,101.0,101.27,101.0,101.25,4200.0,96.6572,96.9156,96.6572,96.8964,4200.0
2017-12-21 10:25:00,101.22,101.22,101.0,101.0,500.0,96.8677,96.8677,96.6572,96.6572,500.0
2017-12-21 10:30:00,101.0,101.25,101.0,101.25,5800.0,96.6572,96.8964,96.6572,96.8964,5800.0
2017-12-21 10:35:00,101.27,101.32,101.09,101.15,3375.0,96.9156,96.9634,96.7433,96.8007,3375.0
2017-12-21 10:40:00,101.19,101.37,101.19,101.34,8315.0,96.839,97.0113,96.839,96.9825,8315.0
2017-12-21 10:45:00,101.25,101.25,101.08,101.08,900.0,96.8964,96.8964,96.7337,96.7337,900.0
2017-12-21 10:50:00,101.1,101.19,101.04,101.19,6700.0,96.7529,96.839,96.6954,96.839,6700.0
2017-12-21 10:55:00,101.17,101.17,100.94,100.94,43200.0,96.8199,96.8199,96.5997,96.5997,43200.0
2017-12-21 11:00:00,100.94,100.96,100.82,100.82,1950.0,96.5997,96.6189,96.4849,96.4849,1950.0
2017-12-21 11:05:00,100.82,100.87,100.51,100.51,6703.0,96.4849,96.5328,96.1882,96.1882,6703.0
2017-12-21 11:10:00,100.52,100.69,100.51,100.57,5682.0,96.1978,96.3605,96.1882,96.2457,5682.0
2017-12-21 11:15:00,100.63,100.64,100.57,100.61,1517.0,96.3031,96.3126,96.2457,96.2839,1517.0
2017-12-21 11:20:00,100.6,100.82,100.56,100.82,3211.0,96.2744,96.4849,96.2361,96.4849,3211.0
2017-12-21 11:25:00,100.82,100.88,100.65,100.81,5344.0,96.4849,96.5423,96.3222,96.4753,5344.0
2017-12-21 11:30:00,100.78,100.84,100.72,100.82,9219.0,96.4466,96.504,96.3892,96.4849,9219.0
2017-12-21 11:35:00,100.78,100.97,100.53,100.63,45913.0,96.4466,96.6285,96.2074,96.3031,45913.0
2017-12-21 11:40:00,100.63,100.79,100.48,100.61,39753.0,96.3031,96.4562,96.1595,96.2839,39753.0
2017-12-21 11:45:00,100.65,100.7,100.48,100.5,38002.0,96.3222,96.3701,96.1595,96.1787,38002.0
2017-12-21 11:50:00,100.48,100.52,100.42,100.42,3908.0,96.1595,96.1978,96.1021,96.1021,3908.0
2017-12-21 11:55:00,100.4,100.5,100.39,100.44,3900.0,96.083,96.1787,96.0734,96.1212,3900.0
2017-12-21 12:00:00,100.46,100.46,100.31,100.37,5768.0,96.1404,96.1404,95.9968,96.0543,5768.0
2017-12-21 12:05:00,100.41,100.47,100.3,100.3,3598.0,96.0925,96.15,95.9873,95.9873,3598.0
2017-12-21 12:10:00,100.34,100.36,100.29,100.32,2724.0,96.0255,96.0447,95.9777,96.0064,2724.0
2017-12-21 12:15:00,100.3,100.3,100.2,100.22,1862.0,95.9873,95.9873,95.8916,95.9107,1862.0
2017-12-21 12:20:00,100.23,100.28,100.23,100.28,2417.0,95.9203,95.9681,95.9203,95.9681,2417.0
2017-12-21 12:25:00,100.25,100.29,100.22,100.25,2001.0,95.9394,95.9777,95.9107,95.9394,2001.0
2017-12-21 12:30:00,100.28,100.28,100.2,100.23,4222.0,95.9681,95.9681,95.8916,95.9203,4222.0
2017-12-21 12:35:00,100.3,100.36,100.23,100.23,3650.0,95.9873,96.0447,95.9203,95.9203,3650.0
2017-12-21 12:40:00,100.21,100.21,100.0,100.08,9925.0,95.9011,95.9011,95.7002,95.7767,9925.0
2017-12-21 12:45:00,100.09,100.15,100.0,100.04,11442.0,95.7863,95.8437,95.7002,95.7384,11442.0
2017-12-21 12:50:00,100.08,100.16,100.04,100.09,5400.0,95.7767,95.8533,95.7384,95.7863,5400.0
2017-12-21 12:55:00,100.09,100.16,100.01,100.14,7665.0,95.7863,95.8533,95.7097,95.8341,7665.0
2017-12-21 13:00:00,100.18,100.19,100.1,100.11,2700.0,95.8724,95.882,95.7959,95.8054,2700.0
2017-12-21 13:05:00,100.13,100.13,100.09,100.09,3751.0,95.8246,95.8246,95.7863,95.7863,3751.0
2017-12-21 13:10:00,100.14,100.24,100.1,100.1,17147.0,95.8341,95.9298,95.7959,95.7959,17147.0
2017-12-21 13:15:00,100.09,100.12,99.96,100.05,15223.0,95.7863,95.815,95.6619,95.748,15223.0
2017-12-21 13:20:00,100.04,100.04,99.94,100.01,3884.0,95.7384,95.7384,95.6427,95.7097,3884.0
2017-12-21 13:25:00,100.06,100.09,99.99,100.03,8524.0,95.7576,95.7863,95.6906,95.7289,8524.0
2017-12-21 13:30:00,100.02,100.08,100.0,100.03,5565.0,95.7193,95.7767,95.7002,95.7289,5565.0
2017-12-21 13:35:00,100.01,100.03,99.94,100.02,9468.0,95.7097,95.7289,95.6427,95.7193,9468.0
2017-12-21 13:40:00,100.03,100.05,100.0,100.0,5002.0,95.7289,95.748,95.7002,95.7002,5002.0
2017-12-21 13:45:00,100.0,100.07,99.95,100.01,14369.0,95.7002,95.7672,95.6523,95.7097,14369.0
2017-12-21 13:50:00,100.0,100.07,99.93,100.06,67347.0,95.7002,95.7672,95.6332,95.7576,67347.0
2017-12-21 13:55:00,100.09,100.4,100.07,100.21,12738.0,95.7863,96.083,95.7672,95.9011,12738.0
2017-12-21 14:00:00,100.23,100.23,100.08,100.11,5488.0,95.9203,95.9203,95.7767,95.8054,5488.0
2017-12-21 14:05:00,100.13,100.14,100.06,100.09,3853.0,95.8246,95.8341,95.7576,95.7863,3853.0
2017-12-21 14:10:00,100.13,100.13,99.97,100.03,6740.0,95.8246,95.8246,95.6715,95.7289,6740.0
2017-12-21 14:15:00,100.04,100.06,99.98,100.01,5252.0,95.7384,95.7576,95.681,95.7097,5252.0
2017-12-21 14:20:00,100.0,100.05,99.92,99.96,7196.0,95.7002,95.748,95.6236,95.6619,7196.0
2017-12-21 14:25:00,99.95,100.05,99.92,100.01,10135.0,95.6523,95.748,95.6236,95.7097,10135.0
2017-12-21 14:30:00,99.99,100.01,99.91,99.95,5118.0,95.6906,95.7097,95.614,95.6523,5118.0
2017-12-21 14:35:00,99.94,99.94,99.84,99.9,4521.0,95.6427,95.6427,95.547,95.6045,4521.0
2017-12-21 14:40:00,99.9,99.95,99.87,99.88,5177.0,95.6045,95.6523,95.5758,95.5853,5177.0
2017-12-21 14:45:00,99.87,99.89,99.82,99.84,2801.0,95.5758,95.5949,95.5279,95.547,2801.0
2017-12-21 14:50:00,99.86,99.9,99.83,99.86,2510.0,95.5662,95.6045,95.5375,95.5662,2510.0
2017-12-21 14:55:00,99.89,99.89,99.82,99.82,5050.0,95.5949,95.5949,95.5279,95.5279,5050.0
2017-12-21 15:00:00,99.87,99.98,99.84,99.93,7856.0,95.5758,95.681,95.547,95.6332,7856.0
2017-12-21 15:05:00,99.92,99.97,99.88,99.93,11729.0,95.6236,95.6715,95.5853,95.6332,11729.0
2017-12-21 15:10:00,99.93,100.05,99.93,99.99,23763.0,95.6332,95.748,95.6332,95.6906,23763.0
2017-12-21 15:15:00,99.98,100.02,99.95,100.02,12234.0,95.681,95.7193,95.6523,95.7193,12234.0
2017-12-21 15:20:00,100.01,100.04,99.98,100.01,15315.0,95.7097,95.7384,95.681,95.7097,15315.0
2017-12-21 15:25:00,100.0,100.04,99.98,100.04,32748.0,95.7002,95.7384,95.681,95.7384,32748.0
2017-12-21 15:30:00,100.08,100.26,100.04,100.25,41782.0,95.7767,95.949,95.7384,95.9394,41782.0
2017-12-21 15:35:00,100.25,100.31,100.23,100.31,12987.0,95.9394,95.9968,95.9203,95.9968,12987.0
2017-12-21 15:40:00,100.29,100.37,100.27,100.35,14387.0,95.9777,96.0543,95.9586,96.0351,14387.0
2017-12-21 15:45:00,100.36,100.39,100.31,100.37,27796.0,96.0447,96.0734,95.9968,96.0543,27796.0
2017-12-21 15:50:00,100.39,100.46,100.26,100.26,32711.0,96.0734,96.1404,95.949,95.949,32711.0
2017-12-21 15:55:00,100.28,100.42,100.26,100.37,61441.0,95.9681,96.1021,95.949,96.0543,61441.0
2017-12-22 09:30:00,100.3,100.64,100.28,100.28,8969.0,95.9873,96.3126,95.9681,95.9681,8969.0
2017-12-22 09:35:00,100.2,100.41,100.1,100.19,9664.0,95.8916,96.0925,95.7959,95.882,9664.0
2017-12-22 09:40:00,100.26,100.38,100.23,100.26,3001.0,95.949,96.0638,95.9203,95.949,3001.0
2017-12-22 09:45:00,100.31,100.42,100.26,100.34,6623.0,95.9968,96.1021,95.949,96.0255,6623.0
2017-12-22 09:50:00,100.34,100.44,100.13,100.3,14342.0,96.0255,96.1212,95.8246,95.9873,14342.0
2017-12-22 09:55:00,100.25,100.3,100.14,100.28,3330.0,95.9394,95.9873,95.8341,95.9681,3330.0
2017-12-22 10:00:00,100.32,100.54,100.28,100.29,16558.0,96.0064,96.2169,95.9681,95.9777,16558.0
2017-12-22 10:05:00,100.27,100.35,100.08,100.21,27385.0,95.9586,96.0351,95.7767,95.9011,27385.0
2017-12-22 10:10:00,100.14,100.19,100.11,100.19,1000.0,95.8341,95.882,95.8054,95.882,1000.0
2017-12-22 10:15:00,100.25,100.46,100.25,100.46,1700.0,95.9394,96.1404,95.9394,96.1404,1700.0
2017-12-22 10:20:00,100.39,100.52,100.15,100.27,15843.0,96.0734,96.1978,95.8437,95.9586,15843.0
2017-12-22 10:25:00,100.23,100.46,100.17,100.33,13585.0,95.9203,96.1404,95.8629,96.016,13585.0
2017-12-22 10:30:00,100.34,100.43,100.3,100.36,6364.0,96.0255,96.1117,95.9873,96.0447,6364.0
2017-12-22 10:35:00,100.33,100.33,100.17,100.3,1720.0,96.016,96.016,95.8629,95.9873,1720.0
2017-12-22 10:40:00,100.29,100.41,100.29,100.41,4119.0,95.9777,96.0925,95.9777,96.0925,4119.0
2017-12-22 10:45:00,100.38,100.45,100.21,100.39,13547.0,96.0638,96.1308,95.9011,96.0734,13547.0
2017-12-22 10:50:00,100.37,100.38,100.28,100.37,5933.0,96.0543,96.0638,95.9681,96.0543,5933.0
2017-12-22 10:55:00,100.31,100.34,100.27,100.27,1600.0,95.9968,96.0255,95.9586,95.9586,1600.0
2017-12-22 11:00:00,100.27,100.34,100.2,100.26,7100.0,95.9586,96.0255,95.8916,95.949,7100.0
2017-12-22 11:05:00,100.3,100.35,100.26,100.26,4006.0,95.9873,96.0351,95.949,95.949,4006.0
2017-12-22 11:10:00,100.25,100.31,100.24,100.29,1900.0,95.9394,95.9968,95.9298,95.9777,1900.0
2017-12-22 11:15:00,100.35,100.35,100.25,100.29,2734.0,96.0351,96.0351,95.9394,95.9777,2734.0
2017-12-22 11:20:00,100.29,100.4,100.22,100.33,4305.0,95.9777,96.083,95.9107,96.016,4305.0
2017-12-22 11:25:00,100.37,100.42,100.32,100.32,4706.0,96.0543,96.1021,96.0064,96.0064,4706.0
2017-12-22 11:30:00,100.29,100.35,100.11,100.27,5998.0,95.9777,96.0351,95.8054,95.9586,5998.0
2017-12-22 11:35:00,100.28,100.37,100.18,100.19,2608.0,95.9681,96.0543,95.8724,95.882,2608.0
2017-12-22 11:40:00,100.2,100.27,100.2,100.21,900.0,95.8916,95.9586,95.8916,95.9011,900.0
2017-12-22 11:45:00,100.28,100.33,100.18,100.22,3207.0,95.9681,96.016,95.8724,95.9107,3207.0
2017-12-22 11:50:00,100.2,100.25,100.2,100.23,400.0,95.8916,95.9394,95.8916,95.9203,400.0
2017-12-22 11:55:00,100.2,100.2,100.08,100.08,2360.0,95.8916,95.8916,95.7767,95.7767,2360.0
2017-12-22 12:00:00,100.12,100.15,100.08,100.11,1007.0,95.815,95.8437,95.7767,95.8054,1007.0
2017-12-22 12:05:00,100.12,100.15,100.09,100.09,1021.0,95.815,95.8437,95.7863,95.7863,1021.0
2017-12-22 12:10:00,100.05,100.09,100.03,100.09,1805.0,95.748,95.7863,95.7289,95.7863,1805.0
2017-12-22 12:15:00,100.09,100.09,100.04,100.04,1612.0,95.7863,95.7863,95.7384,95.7384,1612.0
2017-12-22 12:20:00,100.04,100.04,100.03,100.04,400.0,95.7384,95.7384,95.7289,95.7384,400.0
2017-12-22 12:25:00,100.03,100.1,100.02,100.07,3128.0,95.7289,95.7959,95.7193,95.7672,3128.0
2017-12-22 12:30:00,100.1,100.1,99.96,100.04,2727.0,95.7959,95.7959,95.6619,95.7384,2727.0
2017-12-22 12:35:00,100.04,100.04,100.02,100.02,300.0,95.7384,95.7384,95.7193,95.7193,300.0
2017-12-22 12:40:00,100.05,100.05,100.05,100.05,100.0,95.748,95.748,95.748,95.748,100.0
2017-12-22 12:45:00,100.01,100.04,99.98,100.02,700.0,95.7097,95.7384,95.681,95.7193,700.0
2017-12-22 12:50:00,100.02,100.07,100.0,100.06,1658.0,95.7193,95.7672,95.7002,95.7576,1658.0
2017-12-22 12:55:00,100.09,100.09,100.01,100.05,2600.0,95.7863,95.7863,95.7097,95.748,2600.0
2017-12-22 13:00:00,100.04,100.07,100.02,100.05,2400.0,95.7384,95.7672,95.7193,95.748,2400.0
2017-12-22 13:05:00,100.05,100.07,100.0,100.03,1100.0,95.748,95.7672,95.7002,95.7289,1100.0
2017-12-22 13:10:00,100.01,100.01,100.0,100.0,200.0,95.7097,95.7097,95.7002,95.7002,200.0
2017-12-22 13:15:00,100.01,100.05,100.01,100.03,1800.0,95.7097,95.748,95.7097,95.7289,1800.0
2017-12-22 13:20:00,100.03,100.11,100.02,100.11,1100.0,95.7289,95.8054,95.7193,95.8054,1100.0
2017-12-22 13:25:00,100.06,100.06,100.01,100.03,900.0,95.7576,95.7576,95.7097,95.7289,900.0
2017-12-22 13:30:00,100.02,100.05,100.01,100.04,1000.0,95.7193,95.748,95.7097,95.7384,1000.0
2017-12-22 13:35:00,100.08,100.08,100.0,100.04,2320.0,95.7767,95.7767,95.7002,95.7384,2320.0
2017-12-22 13:40:00,100.02,100.04,99.99,100.04,1830.0,95.7193,95.7384,95.6906,95.7384,1830.0
2017-12-22 13:45:00,100.02,100.09,100.02,100.06,2580.0,95.7193,95.7863,95.7193,95.7576,2580.0
2017-12-22 13:50:00,100.08,100.17,100.08,100.17,500.0,95.7767,95.8629,95.7767,95.8629,500.0
2017-12-22 13:55:00,100.18,100.2,100.11,100.11,1000.0,95.8724,95.8916,95.8054,95.8054,1000.0
2017-12-22 14:00:00,100.15,100.18,100.12,100.18,1900.0,95.8437,95.8724,95.815,95.8724,1900.0
2017-12-22 14:05:00,100.18,100.38,100.18,100.38,8100.0,95.8724,96.0638,95.8724,96.0638,8100.0
2017-12-22 14:10:00,100.35,100.37,100.29,100.33,2277.0,96.0351,96.0543,95.9777,96.016,2277.0
2017-12-22 14:15:00,100.37,100.37,100.32,100.37,940.0,96.0543,96.0543,96.0064,96.0543,940.0
2017-12-22 14:20:00,100.39,100.56,100.39,100.56,4370.0,96.0734,96.2361,96.0734,96.2361,4370.0
2017-12-22 14:25:00,100.57,100.59,100.48,100.54,2800.0,96.2457,96.2648,96.1595,96.2169,2800.0
2017-12-22 14:30:00,100.54,100.58,100.47,100.47,1300.0,96.2169,96.2552,96.15,96.15,1300.0
2017-12-22 14:35:00,100.54,100.56,100.4,100.46,3100.0,96.2169,96.2361,96.083,96.1404,3100.0
2017-12-22 14:40:00,100.46,100.46,100.36,100.37,4612.0,96.1404,96.1404,96.0447,96.0543,4612.0
2017-12-22 14:45:00,100.36,100.45,100.36,100.44,5679.0,96.0447,96.1308,96.0447,96.1212,5679.0
2017-12-22 14:50:00,100.43,100.45,100.34,100.34,5288.0,96.1117,96.1308,96.0255,96.0255,5288.0
2017-12-22 14:55:00,100.33,100.37,100.28,100.3,7723.0,96.016,96.0543,95.9681,95.9873,7723.0
2017-12-22 15:00:00,100.29,100.34,100.21,100.27,3633.0,95.9777,96.0255,95.9011,95.9586,3633.0
2017-12-22 15:05:00,100.25,100.34,100.25,100.31,2400.0,95.9394,96.0255,95.9394,95.9968,2400.0
2017-12-22 15:10:00,100.32,100.36,100.29,100.29,2518.0,96.0064,96.0447,95.9777,95.9777,2518.0
2017-12-22 15:15:00,100.29,100.4,100.29,100.31,6550.0,95.9777,96.083,95.9777,95.9968,6550.0
2017-12-22 15:20:00,100.31,100.33,100.26,100.27,5243.0,95.9968,96.016,95.949,95.9586,5243.0
2017-12-22 15:25:00,100.29,100.33,100.29,100.31,7559.0,95.9777,96.016,95.9777,95.9968,7559.0
2017-12-22 15:30:00,100.32,100.35,100.27,100.27,5000.0,96.0064,96.0351,95.9586,95.9586,5000.0
2017-12-22 15:35:00,100.28,100.32,100.27,100.31,7500.0,95.9681,96.0064,95.9586,95.9968,7500.0
2017-12-22 15:40:00,100.32,100.32,100.26,100.27,6183.0,96.0064,96.0064,95.949,95.9586,6183.0
2017-12-22 15:45:00,100.27,100.37,100.26,100.35,14964.0,95.9586,96.0543,95.949,96.0351,14964.0
2017-12-22 15:50:00,100.34,100.34,100.28,100.3,10528.0,96.0255,96.0255,95.9681,95.9873,10528.0
2017-12-22 15:55:00,100.29,100.37,100.29,100.35,51317.0,95.9777,96.0543,95.9777,96.0351,51317.0
2017-12-26 09:30:00,100.06,100.15,99.7,99.76,7036.0,95.7576,95.8437,95.4131,95.4705,7036.0
2017-12-26 09:35:00,99.89,99.9,99.68,99.88,700.0,95.5949,95.6045,95.3939,95.5853,700.0
2017-12-26 09:40:00,99.87,99.87,99.67,99.84,2048.0,95.5758,95.5758,95.3844,95.547,2048.0
2017-12-26 09:45:00,99.74,99.86,99.69,99.71,3800.0,95.4513,95.5662,95.4035,95.4226,3800.0
2017-12-26 09:50:00,99.7,99.7,99.57,99.57,2900.0,95.4131,95.4131,95.2887,95.2887,2900.0
2017-12-26 09:55:00,99.67,99.95,99.67,99.88,9000.0,95.3844,95.6523,95.3844,95.5853,9000.0
2017-12-26 10:00:00,99.91,100.16,99.85,100.16,15986.0,95.614,95.8533,95.5566,95.8533,15986.0
2017-12-26 10:05:00,100.14,100.29,100.12,100.26,5067.0,95.8341,95.9777,95.815,95.949,5067.0
2017-12-26 10:10:00,100.3,100.37,100.26,100.26,2500.0,95.9873,96.0543,95.949,95.949,2500.0
2017-12-26 10:15:00,100.24,100.36,100.24,100.36,4500.0,95.9298,96.0447,95.9298,96.0447,4500.0
2017-12-26 10:20:00,100.35,100.51,100.33,100.5,3420.0,96.0351,96.1882,96.016,96.1787,3420.0
2017-12-26 10:25:00,100.51,100.61,100.51,100.6,1600.0,96.1882,96.2839,96.1882,96.2744,1600.0
2017-12-26 10:30:00,100.62,100.62,100.52,100.52,1900.0,96.2935,96.2935,96.1978,96.1978,1900.0
2017-12-26 10:35:00,100.45,100.51,100.41,100.45,2482.0,96.1308,96.1882,96.0925,96.1308,2482.0
2017-12-26 10:40:00,100.47,100.56,100.41,100.45,2000.0,96.15,96.2361,96.0925,96.1308,2000.0
2017-12-26 10:45:00,100.45,100.48,100.39,100.41,1000.0,96.1308,96.1595,96.0734,96.0925,1000.0
2017-12-26 10:50:00,100.44,100.44,100.31,100.32,3556.0,96.1212,96.1212,95.9968,96.0064,3556.0
2017-12-26 10:55:00,100.28,100.28,100.06,100.06,5000.0,95.9681,95.9681,95.7576,95.7576,5000.0
2017-12-26 11:00:00,100.14,100.23,100.11,100.15,4348.0,95.8341,95.9203,95.8054,95.8437,4348.0
2017-12-26 11:05:00,100.23,100.3,100.23,100.28,400.0,95.9203,95.9873,95.9203,95.9681,400.0
2017-12-26 11:10:00,100.28,100.28,100.15,100.23,4000.0,95.9681,95.9681,95.8437,95.9203,4000.0
2017-12-26 11:15:00,100.19,100.29,100.18,100.26,1004.0,95.882,95.9777,95.8724,95.949,1004.0
2017-12-26 11:20:00,100.29,100.29,100.18,100.18,1507.0,95.9777,95.9777,95.8724,95.8724,1507.0
2017-12-26 11:25:00,100.24,100.26,100.23,100.26,600.0,95.9298,95.949,95.9203,95.949,600.0
2017-12-26 11:30:00,100.29,100.36,100.28,100.32,1947.0,95.9777,96.0447,95.9681,96.0064,1947.0
2017-12-26 11:35:00,100.32,100.42,100.32,100.42,1895.0,96.0064,96.1021,96.0064,96.1021,1895.0
2017-12-26 11:40:00,100.4,100.43,100.37,100.43,804.0,96.083,96.1117,96.0543,96.1117,804.0
2017-12-26 11:45:00,100.39,100.4,100.37,100.4,1734.0,96.0734,96.083,96.0543,96.083,1734.0
2017-12-26 11:50:00,100.39,100.39,100.21,100.23,5095.0,96.0734,96.0734,95.9011,95.9203,5095.0
2017-12-26 11:55:00,100.23,100.25,100.2,100.22,1699.0,95.9203,95.9394,95.8916,95.9107,1699.0
2017-12-26 12:00:00,100.23,100.25,100.22,100.25,1400.0,95.9203,95.9394,95.9107,95.9394,1400.0
2017-12-26 12:05:00,100.28,100.38,100.28,100.37,2101.0,95.9681,96.0638,95.9681,96.0543,2101.0
2017-12-26 12:10:00,100.44,100.44,100.32,100.32,1720.0,96.1212,96.1212,96.0064,96.0064,1720.0
2017-12-26 12:15:00,100.32,100.32,100.32,100.32,0.0,96.0064,96.0064,96.0064,96.0064,0.0
2017-12-26 12:20:00,100.22,100.23,100.13,100.13,2924.0,95.9107,95.9203,95.8246,95.8246,2924.0
2017-12-26 12:25:00,100.15,100.26,100.1,100.22,10766.0,95.8437,95.949,95.7959,95.9107,10766.0
2017-12-26 12:30:00,100.33,100.42,100.32,100.42,312.0,96.016,96.1021,96.0064,96.1021,312.0
2017-12-26 12:35:00,100.34,100.45,100.34,100.4,2000.0,96.0255,96.1308,96.0255,96.083,2000.0
2017-12-26 12:40:00,100.43,100.49,100.4,100.48,1500.0,96.1117,96.1691,96.083,96.1595,1500.0
2017-12-26 12:45:00,100.46,100.46,100.43,100.44,1342.0,96.1404,96.1404,96.1117,96.1212,1342.0
2017-12-26 12:50:00,100.49,100.49,100.43,100.49,1400.0,96.1691,96.1691,96.1117,96.1691,1400.0
2017-12-26 12:55:00,100.49,100.51,100.49,100.51,500.0,96.1691,96.1882,96.1691,96.1882,500.0
2017-12-26 13:00:00,100.51,100.51,100.46,100.48,300.0,96.1882,96.1882,96.1404,96.1595,300.0
2017-12-26 13:05:00,100.49,100.49,100.46,100.46,995.0,96.1691,96.1691,96.1404,96.1404,995.0
2017-12-26 13:10:00,100.46,100.47,100.46,100.47,900.0,96.1404,96.15,96.1404,96.15,900.0
2017-12-26 13:15:00,100.51,100.51,100.46,100.46,600.0,96.1882,96.1882,96.1404,96.1404,600.0
2017-12-26 13:20:00,100.48,100.48,100.44,100.44,654.0,96.1595,96.1595,96.1212,96.1212,654.0
2017-12-26 13:25:00,100.46,100.46,100.44,100.46,700.0,96.1404,96.1404,96.1212,96.1404,700.0
2017-12-26 13:30:00,100.47,100.49,100.47,100.49,500.0,96.15,96.1691,96.15,96.1691,500.0
2017-12-26 13:35:00,100.49,100.53,100.49,100.53,1455.0,96.1691,96.2074,96.1691,96.2074,1455.0
2017-12-26 13:40:00,100.48,100.48,100.44,100.47,300.0,96.1595,96.1595,96.1212,96.15,300.0
2017-12-26 13:45:00,100.45,100.47,100.45,100.47,900.0,96.1308,96.15,96.1308,96.15,900.0
2017-12-26 13:50:00,100.47,100.62,100.47,100.62,1201.0,96.15,96.2935,96.15,96.2935,1201.0
2017-12-26 13:55:00,100.69,100.74,100.65,100.74,60997.0,96.3605,96.4083,96.3222,96.4083,60997.0
2017-12-26 14:00:00,100.84,101.0,100.84,101.0,900.0,96.504,96.6572,96.504,96.6572,900.0
2017-12-26 14:05:00,101.01,101.01,100.9,100.91,2000.0,96.6667,96.6667,96.5615,96.571,2000.0
2017-12-26 14:10:00,100.91,100.93,100.84,100.88,3800.0,96.571,96.5902,96.504,96.5423,3800.0
2017-12-26 14:15:00,100.9,100.98,100.9,100.98,1100.0,96.5615,96.638,96.5615,96.638,1100.0
2017-12-26 14:20:00,100.98,100.98,100.9,100.9,3200.0,96.638,96.638,96.5615,96.5615,3200.0
2017-12-26 14:25:00,100.91,100.94,100.88,100.94,2200.0,96.571,96.5997,96.5423,96.5997,2200.0
2017-12-26 14:30:00,100.95,100.99,100.93,100.93,2000.0,96.6093,96.6476,96.5902,96.5902,2000.0
2017-12-26 14:35:00,100.95,100.99,100.95,100.98,1172.0,96.6093,96.6476,96.6093,96.638,1172.0
2017-12-26 14:40:00,100.96,101.01,100.96,101.0,2800.0,96.6189,96.6667,96.6189,96.6572,2800.0
2017-12-26 14:45:00,100.99,101.01,100.96,101.01,1200.0,96.6476,96.6667,96.6189,96.6667,1200.0
2017-12-26 14:50:00,100.98,101.01,100.97,101.01,3122.0,96.638,96.6667,96.6285,96.6667,3122.0
2017-12-26 14:55:00,101.01,101.01,100.86,100.86,5800.0,96.6667,96.6667,96.5232,96.5232,5800.0
2017-12-26 15:00:00,100.85,100.85,100.63,100.65,5089.0,96.5136,96.5136,96.3031,96.3222,5089.0
2017-12-26 15:05:00,100.67,100.82,100.67,100.76,3144.0,96.3414,96.4849,96.3414,96.4275,3144.0
2017-12-26 15:10:00,100.77,100.77,100.73,100.76,1100.0,96.4371,96.4371,96.3988,96.4275,1100.0
2017-12-26 15:15:00,100.77,100.77,100.7,100.71,2480.0,96.4371,96.4371,96.3701,96.3796,2480.0
2017-12-26 15:20:00,100.69,100.75,100.69,100.71,2989.0,96.3605,96.4179,96.3605,96.3796,2989.0
2017-12-26 15:25:00,100.73,100.73,100.64,100.68,4130.0,96.3988,96.3988,96.3126,96.3509,4130.0
2017-12-26 15:30:00,100.68,100.73,100.67,100.7,5776.0,96.3509,96.3988,96.3414,96.3701,5776.0
2017-12-26 15:35:00,100.69,100.74,100.69,100.7,5259.0,96.3605,96.4083,96.3605,96.3701,5259.0
2017-12-26 15:40:00,100.72,100.73,100.7,100.71,4154.0,96.3892,96.3988,96.3701,96.3796,4154.0
2017-12-26 15:45:00,100.72,100.77,100.71,100.74,11551.0,96.3892,96.4371,96.3796,96.4083,11551.0
2017-12-26 15:50:00,100.74,100.74,100.67,100.68,10219.0,96.4083,96.4083,96.3414,96.3509,10219.0
2017-12-26 15:55:00,100.68,100.73,100.63,100.73,31889.0,96.3509,96.3988,96.3031,96.3988,31889.0
2017-12-27 09:30:00,101.02,101.02,100.59,100.62,4448.0,96.6763,96.6763,96.2648,96.2935,4448.0
2017-12-27 09:35:00,100.49,100.61,100.47,100.48,4205.0,96.1691,96.2839,96.15,96.1595,4205.0
2017-12-27 09:40:00,100.49,100.56,100.43,100.52,3107.0,96.1691,96.2361,96.1117,96.1978,3107.0
2017-12-27 09:45:00,100.43,100.53,100.14,100.24,6670.0,96.1117,96.2074,95.8341,95.9298,6670.0
2017-12-27 09:50:00,100.25,100.58,100.16,100.58,24200.0,95.9394,96.2552,95.8533,96.2552,24200.0
2017-12-27 09:55:00,100.67,100.73,100.46,100.63,20600.0,96.3414,96.3988,96.1404,96.3031,20600.0
2017-12-27 10:00:00,100.61,100.66,100.45,100.51,8824.0,96.2839,96.3318,96.1308,96.1882,8824.0
2017-12-27 10:05:00,100.56,100.61,100.5,100.51,7961.0,96.2361,96.2839,96.1787,96.1882,7961.0
2017-12-27 10:10:00,100.54,100.62,100.49,100.52,15841.0,96.2169,96.2935,96.1691,96.1978,15841.0
2017-12-27 10:15:00,100.55,100.65,100.5,100.58,14865.0,96.2265,96.3222,96.1787,96.2552,14865.0
2017-12-27 10:20:00,100.58,100.59,100.49,100.56,16878.0,96.2552,96.2648,96.1691,96.2361,16878.0
2017-12-27 10:25:00,100.56,100.61,100.45,100.55,14830.0,96.2361,96.2839,96.1308,96.2265,14830.0
2017-12-27 10:30:00,100.55,100.57,100.47,100.51,10790.0,96.2265,96.2457,96.15,96.1882,10790.0
2017-12-27 10:35:00,100.49,100.56,100.47,100.49,3587.0,96.1691,96.2361,96.15,96.1691,3587.0
2017-12-27 10:40:00,100.5,100.61,100.48,100.5,34237.0,96.1787,96.2839,96.1595,96.1787,34237.0
2017-12-27 10:45:00,100.54,100.57,100.48,100.5,10733.0,96.2169,96.2457,96.1595,96.1787,10733.0
2017-12-27 10:50:00,100.5,100.58,100.49,100.55,18167.0,96.1787,96.2552,96.1691,96.2265,18167.0
2017-12-27 10:55:00,100.54,100.58,100.5,100.56,6114.0,96.2169,96.2552,96.1787,96.2361,6114.0
2017-12-27 11:00:00,100.51,100.54,100.4,100.47,12415.0,96.1882,96.2169,96.083,96.15,12415.0
2017-12-27 11:05:00,100.44,100.54,100.42,100.52,3200.0,96.1212,96.2169,96.1021,96.1978,3200.0
2017-12-27 11:10:00,100.5,100.51,100.43,100.43,3596.0,96.1787,96.1882,96.1117,96.1117,3596.0
2017-12-27 11:15:00,100.45,100.47,100.44,100.47,400.0,96.1308,96.15,96.1212,96.15,400.0
2017-12-27 11:20:00,100.47,100.47,100.38,100.4,3939.0,96.15,96.15,96.0638,96.083,3939.0
2017-12-27 11:25:00,100.44,100.6,100.44,100.55,4669.0,96.1212,96.2744,96.1212,96.2265,4669.0
2017-12-27 11:30:00,100.56,100.56,100.45,100.45,1534.0,96.2361,96.2361,96.1308,96.1308,1534.0
2017-12-27 11:35:00,100.42,100.46,100.34,100.4,2671.0,96.1021,96.1404,96.0255,96.083,2671.0
2017-12-27 11:40:00,100.35,100.38,100.27,100.28,5861.0,96.0351,96.0638,95.9586,95.9681,5861.0
2017-12-27 11:45:00,100.22,100.3,100.18,100.3,9324.0,95.9107,95.9873,95.8724,95.9873,9324.0
2017-12-27 11:50:00,100.32,100.35,100.26,100.28,1200.0,96.0064,96.0351,95.949,95.9681,1200.0
2017-12-27 11:55:00,100.27,100.3,100.06,100.07,7546.0,95.9586,95.9873,95.7576,95.7672,7546.0
2017-12-27 12:00:00,100.1,100.1,99.96,100.0,14734.0,95.7959,95.7959,95.6619,95.7002,14734.0
2017-12-27 12:05:00,100.01,100.11,100.0,100.01,20286.0,95.7097,95.8054,95.7002,95.7097,20286.0
2017-12-27 12:10:00,100.01,100.06,99.97,100.0,4468.0,95.7097,95.7576,95.6715,95.7002,4468.0
2017-12-27 12:15:00,99.97,99.97,99.88,99.97,2619.0,95.6715,95.6715,95.5853,95.6715,2619.0
2017-12-27 12:20:00,99.96,100.0,99.89,99.89,3000.0,95.6619,95.7002,95.5949,95.5949,3000.0
2017-12-27 12:25:00,99.95,99.96,99.9,99.96,700.0,95.6523,95.6619,95.6045,95.6619,700.0
2017-12-27 12:30:00,99.9,99.9,99.84,99.86,2129.0,95.6045,95.6045,95.547,95.5662,2129.0
2017-12-27 12:35:00,99.9,99.93,99.88,99.93,900.0,95.6045,95.6332,95.5853,95.6332,900.0
2017-12-27 12:40:00,99.93,99.98,99.93,99.98,200.0,95.6332,95.681,95.6332,95.681,200.0
2017-12-27 12:45:00,99.98,99.99,99.98,99.99,500.0,95.681,95.6906,95.681,95.6906,500.0
2017-12-27 12:50:00,99.95,99.99,99.95,99.96,606.0,95.6523,95.6906,95.6523,95.6619,606.0
2017-12-27 12:55:00,99.91,99.91,99.91,99.91,100.0,95.614,95.614,95.614,95.614,100.0
2017-12-27 13:00:00,99.91,99.94,99.87,99.87,1436.0,95.614,95.6427,95.5758,95.5758,1436.0
2017-12-27 13:05:00,99.9,99.93,99.89,99.9,1500.0,95.6045,95.6332,95.5949,95.6045,1500.0
2017-12-27 13:10:00,99.92,99.98,99.92,99.96,2086.0,95.6236,95.681,95.6236,95.6619,2086.0
2017-12-27 13:15:00,99.95,100.08,99.95,100.01,7846.0,95.6523,95.7767,95.6523,95.7097,7846.0
2017-12-27 13:20:00,100.03,100.05,100.0,100.0,3607.0,95.7289,95.748,95.7002,95.7002,3607.0
2017-12-27 13:25:00,100.03,100.04,99.86,99.86,8093.0,95.7289,95.7384,95.5662,95.5662,8093.0
2017-12-27 13:30:00,99.89,99.92,99.8,99.81,24049.0,95.5949,95.6236,95.5088,95.5183,24049.0
2017-12-27 13:35:00,99.77,99.97,99.76,99.89,36756.0,95.4801,95.6715,95.4705,95.5949,36756.0
2017-12-27 13:40:00,99.91,99.92,99.81,99.83,11672.0,95.614,95.6236,95.5183,95.5375,11672.0
2017-12-27 13:45:00,99.82,99.89,99.8,99.84,11504.0,95.5279,95.5949,95.5088,95.547,11504.0
2017-12-27 13:50:00,99.82,99.86,99.79,99.8,22497.0,95.5279,95.5662,95.4992,95.5088,22497.0
2017-12-27 13:55:00,99.81,99.86,99.77,99.82,19833.0,95.5183,95.5662,95.4801,95.5279,19833.0
2017-12-27 14:00:00,99.84,99.84,99.8,99.8,12940.0,95.547,95.547,95.5088,95.5088,12940.0
2017-12-27 14:05:00,99.82,99.89,99.78,99.8,33260.0,95.5279,95.5949,95.4896,95.5088,33260.0
2017-12-27 14:10:00,99.8,99.8,99.77,99.8,4617.0,95.5088,95.5088,95.4801,95.5088,4617.0
2017-12-27 14:15:00,99.8,99.83,99.8,99.82,3191.0,95.5088,95.5375,95.5088,95.5279,3191.0
2017-12-27 14:20:00,99.83,99.88,99.81,99.83,5490.0,95.5375,95.5853,95.5183,95.5375,5490.0
2017-12-27 14:25:00,99.84,99.92,99.84,99.87,8607.0,95.547,95.6236,95.547,95.5758,8607.0
2017-12-27 14:30:00,99.85,99.87,99.85,99.86,500.0,95.5566,95.5758,95.5566,95.5662,500.0
2017-12-27 14:35:00,99.86,99.87,99.8,99.85,2749.0,95.5662,95.5758,95.5088,95.5566,2749.0
2017-12-27 14:40:00,99.87,99.92,99.85,99.85,3160.0,95.5758,95.6236,95.5566,95.5566,3160.0
2017-12-27 14:45:00,99.84,99.86,99.81,99.84,4400.0,95.547,95.5662,95.5183,95.547,4400.0
2017-12-27 14:50:00,99.85,99.85,99.76,99.82,2555.0,95.5566,95.5566,95.4705,95.5279,2555.0
2017-12-27 14:55:00,99.83,99.83,99.75,99.8,3908.0,95.5375,95.5375,95.4609,95.5088,3908.0
2017-12-27 15:00:00,99.79,99.82,99.79,99.81,1846.0,95.4992,95.5279,95.4992,95.5183,1846.0
2017-12-27 15:05:00,99.81,100.17,99.8,100.16,35628.0,95.5183,95.8629,95.5088,95.8533,35628.0
2017-12-27 15:10:00,100.15,100.22,100.07,100.22,3438.0,95.8437,95.9107,95.7672,95.9107,3438.0
2017-12-27 15:15:00,100.25,100.36,100.25,100.3,3300.0,95.9394,96.0447,95.9394,95.9873,3300.0
2017-12-27 15:20:00,100.32,100.35,100.28,100.31,4617.0,96.0064,96.0351,95.9681,95.9968,4617.0
2017-12-27 15:25:00,100.31,100.33,100.24,100.28,4389.0,95.9968,96.016,95.9298,95.9681,4389.0
2017-12-27 15:30:00,100.28,100.29,100.24,100.29,3230.0,95.9681,95.9777,95.9298,95.9777,3230.0
2017-12-27 15:35:00,100.3,100.3,100.23,100.26,5068.0,95.9873,95.9873,95.9203,95.949,5068.0
2017-12-27 15:40:00,100.27,100.27,100.24,100.24,2837.0,95.9586,95.9586,95.9298,95.9298,2837.0
2017-12-27 15:45:00,100.26,100.31,100.23,100.23,8236.0,95.949,95.9968,95.9203,95.9203,8236.0
2017-12-27 15:50:00,100.25,100.35,100.25,100.34,12836.0,95.9394,96.0351,95.9394,96.0255,12836.0
2017-12-27 15:55:00,100.34,100.38,100.3,100.34,49114.0,96.0255,96.0638,95.9873,96.0255,49114.0
2017-12-28 09:30:00,100.35,100.35,99.73,99.99,42809.0,96.0351,96.0351,95.4418,95.6906,42809.0
2017-12-28 09:35:00,100.0,100.1,99.7,99.7,11620.0,95.7002,95.7959,95.4131,95.4131,11620.0
2017-12-28 09:40:00,99.73,100.0,99.73,99.98,6810.0,95.4418,95.7002,95.4418,95.681,6810.0
2017-12-28 09:45:00,99.88,100.0,99.74,99.91,6930.0,95.5853,95.7002,95.4513,95.614,6930.0
2017-12-28 09:50:00,99.95,100.0,99.81,99.83,8237.0,95.6523,95.7002,95.5183,95.5375,8237.0
2017-12-28 09:55:00,99.89,100.12,99.81,99.91,18763.0,95.5949,95.815,95.5183,95.614,18763.0
2017-12-28 10:00:00,99.93,100.3,99.92,100.04,23216.0,95.6332,95.9873,95.6236,95.7384,23216.0
2017-12-28 10:05:00,100.04,100.11,99.89,100.0,12116.0,95.7384,95.8054,95.5949,95.7002,12116.0
2017-12-28 10:10:00,99.95,100.0,99.8,99.9,8900.0,95.6523,95.7002,95.5088,95.6045,8900.0
2017-12-28 10:15:00,99.83,99.98,99.8,99.98,2211.0,95.5375,95.681,95.5088,95.681,2211.0
2017-12-28 10:20:00,99.99,100.0,99.96,99.97,8000.0,95.6906,95.7002,95.6619,95.6715,8000.0
2017-12-28 10:25:00,99.95,100.0,99.91,99.93,3100.0,95.6523,95.7002,95.614,95.6332,3100.0
2017-12-28 10:30:00,99.95,100.1,99.95,100.1,19503.0,95.6523,95.7959,95.6523,95.7959,19503.0
2017-12-28 10:35:00,100.1,100.2,100.03,100.11,7692.0,95.7959,95.8916,95.7289,95.8054,7692.0
2017-12-28 10:40:00,100.15,100.15,100.09,100.09,1500.0,95.8437,95.8437,95.7863,95.7863,1500.0
2017-12-28 10:45:00,100.13,100.26,100.11,100.26,18703.0,95.8246,95.949,95.8054,95.949,18703.0
2017-12-28 10:50:00,100.25,100.25,100.14,100.2,5074.0,95.9394,95.9394,95.8341,95.8916,5074.0
2017-12-28 10:55:00,100.2,100.2,100.15,100.18,7526.0,95.8916,95.8916,95.8437,95.8724,7526.0
2017-12-28 11:00:00,100.16,100.16,99.96,100.1,4136.0,95.8533,95.8533,95.6619,95.7959,4136.0
2017-12-28 11:05:00,100.12,100.2,100.12,100.2,4700.0,95.815,95.8916,95.815,95.8916,4700.0
2017-12-28 11:10:00,100.2,100.2,100.17,100.2,28500.0,95.8916,95.8916,95.8629,95.8916,28500.0
2017-12-28 11:15:00,100.19,100.2,100.17,100.2,4901.0,95.882,95.8916,95.8629,95.8916,4901.0
2017-12-28 11:20:00,100.2,100.2,100.11,100.17,2700.0,95.8916,95.8916,95.8054,95.8629,2700.0
2017-12-28 11:25:00,100.16,100.2,100.12,100.15,3500.0,95.8533,95.8916,95.815,95.8437,3500.0
2017-12-28 11:30:00,100.14,100.14,99.93,99.93,3345.0,95.8341,95.8341,95.6332,95.6332,3345.0
2017-12-28 11:35:00,99.92,99.96,99.85,99.93,7868.0,95.6236,95.6619,95.5566,95.6332,7868.0
2017-12-28 11:40:00,99.92,99.94,99.84,99.91,1949.0,95.6236,95.6427,95.547,95.614,1949.0
2017-12-28 11:45:00,99.85,99.95,99.85,99.94,1200.0,95.5566,95.6523,95.5566,95.6427,1200.0
2017-12-28 11:50:00,99.99,100.0,99.91,99.91,1991.0,95.6906,95.7002,95.614,95.614,1991.0
2017-12-28 11:55:00,99.92,99.98,99.92,99.93,2606.0,95.6236,95.681,95.6236,95.6332,2606.0
2017-12-28 12:00:00,99.94,100.1,99.94,100.06,5466.0,95.6427,95.7959,95.6427,95.7576,5466.0
2017-12-28 12:05:00,100.1,100.1,100.06,100.1,8403.0,95.7959,95.7959,95.7576,95.7959,8403.0
2017-12-28 12:10:00,100.1,100.2,100.1,100.2,20836.0,95.7959,95.8916,95.7959,95.8916,20836.0
2017-12-28 12:15:00,100.26,100.29,100.2,100.2,4199.0,95.949,95.9777,95.8916,95.8916,4199.0
2017-12-28 12:20:00,100.2,100.24,100.19,100.21,2800.0,95.8916,95.9298,95.882,95.9011,2800.0
2017-12-28 12:25:00,100.15,100.15,100.13,100.15,4936.0,95.8437,95.8437,95.8246,95.8437,4936.0
2017-12-28 12:30:00,100.15,100.2,100.14,100.2,3900.0,95.8437,95.8916,95.8341,95.8916,3900.0
2017-12-28 12:35:00,100.18,100.2,100.17,100.17,1500.0,95.8724,95.8916,95.8629,95.8629,1500.0
2017-12-28 12:40:00,100.2,100.2,100.15,100.17,1000.0,95.8916,95.8916,95.8437,95.8629,1000.0
2017-12-28 12:45:00,100.18,100.2,100.16,100.2,1355.0,95.8724,95.8916,95.8533,95.8916,1355.0
2017-12-28 12:50:00,100.16,100.17,100.11,100.12,1827.0,95.8533,95.8629,95.8054,95.815,1827.0
2017-12-28 12:55:00,100.09,100.09,100.02,100.07,1644.0,95.7863,95.7863,95.7193,95.7672,1644.0
2017-12-28 13:00:00,100.08,100.08,99.97,99.97,4966.0,95.7767,95.7767,95.6715,95.6715,4966.0
2017-12-28 13:05:00,100.0,100.0,99.99,99.99,3100.0,95.7002,95.7002,95.6906,95.6906,3100.0
2017-12-28 13:10:00,99.97,99.97,99.93,99.93,1800.0,95.6715,95.6715,95.6332,95.6332,1800.0
2017-12-28 13:15:00,99.93,99.97,99.88,99.91,1600.0,95.6332,95.6715,95.5853,95.614,1600.0
2017-12-28 13:20:00,99.9,99.9,99.84,99.88,1000.0,95.6045,95.6045,95.547,95.5853,1000.0
2017-12-28 13:25:00,99.87,99.9,99.87,99.87,1800.0,95.5758,95.6045,95.5758,95.5758,1800.0
2017-12-28 13:30:00,99.87,99.9,99.84,99.84,2128.0,95.5758,95.6045,95.547,95.547,2128.0
2017-12-28 13:35:00,99.84,99.86,99.8,99.81,4000.0,95.547,95.5662,95.5088,95.5183,4000.0
2017-12-28 13:40:00,99.82,99.82,99.77,99.78,2600.0,95.5279,95.5279,95.4801,95.4896,2600.0
2017-12-28 13:45:00,99.78,99.78,99.67,99.7,6953.0,95.4896,95.4896,95.3844,95.4131,6953.0
2017-12-28 13:50:00,99.69,99.8,99.67,99.8,4559.0,95.4035,95.5088,95.3844,95.5088,4559.0
2017-12-28 13:55:00,99.84,99.84,99.72,99.72,1730.0,95.547,95.547,95.4322,95.4322,1730.0
2017-12-28 14:00:00,99.72,99.72,99.63,99.66,3087.0,95.4322,95.4322,95.3461,95.3748,3087.0
2017-12-28 14:05:00,99.64,99.69,99.62,99.62,3685.0,95.3556,95.4035,95.3365,95.3365,3685.0
2017-12-28 14:10:00,99.61,99.84,99.6,99.82,4058.0,95.3269,95.547,95.3174,95.5279,4058.0
2017-12-28 14:15:00,99.82,99.9,99.82,99.87,3210.0,95.5279,95.6045,95.5279,95.5758,3210.0
2017-12-28 14:20:00,99.87,99.89,99.79,99.8,2733.0,95.5758,95.5949,95.4992,95.5088,2733.0
2017-12-28 14:25:00,99.79,99.79,99.74,99.74,3051.0,95.4992,95.4992,95.4513,95.4513,3051.0
2017-12-28 14:30:00,99.72,99.76,99.72,99.73,4000.0,95.4322,95.4705,95.4322,95.4418,4000.0
2017-12-28 14:35:00,99.72,99.76,99.69,99.72,4700.0,95.4322,95.4705,95.4035,95.4322,4700.0
2017-12-28 14:40:00,99.7,99.74,99.67,99.74,4352.0,95.4131,95.4513,95.3844,95.4513,4352.0
2017-12-28 14:45:00,99.76,99.78,99.66,99.68,18056.0,95.4705,95.4896,95.3748,95.3939,18056.0
2017-12-28 14:50:00,99.68,99.85,99.67,99.83,15096.0,95.3939,95.5566,95.3844,95.5375,15096.0
2017-12-28 14:55:00,99.79,99.87,99.7,99.72,6561.0,95.4992,95.5758,95.4131,95.4322,6561.0
2017-12-28 15:00:00,99.73,99.87,99.73,99.77,5849.0,95.4418,95.5758,95.4418,95.4801,5849.0
2017-12-28 15:05:00,99.76,99.93,99.75,99.92,3238.0,95.4705,95.6332,95.4609,95.6236,3238.0
2017-12-28 15:10:00,99.95,99.97,99.9,99.96,4329.0,95.6523,95.6715,95.6045,95.6619,4329.0
2017-12-28 15:15:00,99.97,99.99,99.93,99.95,6479.0,95.6715,95.6906,95.6332,95.6523,6479.0
2017-12-28 15:20:00,99.94,99.99,99.93,99.97,8666.0,95.6427,95.6906,95.6332,95.6715,8666.0
2017-12-28 15:25:00,99.96,99.96,99.84,99.88,12436.0,95.6619,95.6619,95.547,95.5853,12436.0
2017-12-28 15:30:00,99.87,99.96,99.87,99.93,11727.0,95.5758,95.6619,95.5758,95.6332,11727.0
2017-12-28 15:35:00,99.95,100.18,99.9,100.18,14238.0,95.6523,95.8724,95.6045,95.8724,14238.0
2017-12-28 15:40:00,100.14,100.2,100.08,100.14,17238.0,95.8341,95.8916,95.7767,95.8341,17238.0
2017-12-28 15:45:00,100.14,100.2,100.13,100.15,15214.0,95.8341,95.8916,95.8246,95.8437,15214.0
2017-12-28 15:50:00,100.16,100.34,100.15,100.34,27643.0,95.8533,96.0255,95.8437,96.0255,27643.0
2017-12-28 15:55:00,100.34,100.41,100.31,100.31,61189.0,96.0255,96.0925,95.9968,95.9968,61189.0
2017-12-29 09:30:00,100.6,100.69,100.5,100.54,8331.0,96.2744,96.3605,96.1787,96.2169,8331.0
2017-12-29 09:35:00,100.34,100.45,100.34,100.35,400.0,96.0255,96.1308,96.0255,96.0351,400.0
2017-12-29 09:40:00,100.45,100.58,100.32,100.48,2200.0,96.1308,96.2552,96.0064,96.1595,2200.0
2017-12-29 09:45:00,100.43,100.43,100.16,100.16,3400.0,96.1117,96.1117,95.8533,95.8533,3400.0
2017-12-29 09:50:00,100.23,100.32,100.15,100.18,1100.0,95.9203,96.0064,95.8437,95.8724,1100.0
2017-12-29 09:55:00,100.25,100.3,99.98,100.0,2534.0,95.9394,95.9873,95.681,95.7002,2534.0
2017-12-29 10:00:00,100.07,100.56,100.0,100.55,5900.0,95.7672,96.2361,95.7002,96.2265,5900.0
2017-12-29 10:05:00,100.58,100.58,100.52,100.58,682.0,96.2552,96.2552,96.1978,96.2552,682.0
2017-12-29 10:10:00,100.57,100.61,100.47,100.47,3484.0,96.2457,96.2839,96.15,96.15,3484.0
2017-12-29 10:15:00,100.47,100.52,100.25,100.52,2834.0,96.15,96.1978,95.9394,96.1978,2834.0
2017-12-29 10:20:00,100.52,100.56,100.44,100.54,2202.0,96.1978,96.2361,96.1212,96.2169,2202.0
2017-12-29 10:25:00,100.55,100.59,100.53,100.54,2800.0,96.2265,96.2648,96.2074,96.2169,2800.0
2017-12-29 10:30:00,100.52,100.52,100.44,100.48,1934.0,96.1978,96.1978,96.1212,96.1595,1934.0
2017-12-29 10:35:00,100.43,100.51,100.33,100.37,2958.0,96.1117,96.1882,96.016,96.0543,2958.0
2017-12-29 10:40:00,100.38,100.41,100.28,100.36,6310.0,96.0638,96.0925,95.9681,96.0447,6310.0
2017-12-29 10:45:00,100.38,100.38,100.32,100.32,700.0,96.0638,96.0638,96.0064,96.0064,700.0
2017-12-29 10:50:00,100.32,100.35,100.2,100.24,2503.0,96.0064,96.0351,95.8916,95.9298,2503.0
2017-12-29 10:55:00,100.15,100.26,100.05,100.24,4003.0,95.8437,95.949,95.748,95.9298,4003.0
2017-12-29 11:00:00,100.3,100.31,100.24,100.24,1634.0,95.9873,95.9968,95.9298,95.9298,1634.0
2017-12-29 11:05:00,100.27,100.3,100.23,100.26,1400.0,95.9586,95.9873,95.9203,95.949,1400.0
2017-12-29 11:10:00,100.28,100.39,100.25,100.29,3243.0,95.9681,96.0734,95.9394,95.9777,3243.0
2017-12-29 11:15:00,100.33,100.34,100.22,100.22,1034.0,96.016,96.0255,95.9107,95.9107,1034.0
2017-12-29 11:20:00,100.22,100.35,100.18,100.35,1604.0,95.9107,96.0351,95.8724,96.0351,1604.0
2017-12-29 11:25:00,100.34,100.36,100.24,100.3,1725.0,96.0255,96.0447,95.9298,95.9873,1725.0
2017-12-29 11:30:00,100.32,100.34,100.19,100.19,1290.0,96.0064,96.0255,95.882,95.882,1290.0
2017-12-29 11:35:00,100.21,100.49,100.21,100.48,3300.0,95.9011,96.1691,95.9011,96.1595,3300.0
2017-12-29 11:40:00,100.44,100.57,100.41,100.57,3000.0,96.1212,96.2457,96.0925,96.2457,3000.0
2017-12-29 11:45:00,100.52,100.6,100.49,100.49,3326.0,96.1978,96.2744,96.1691,96.1691,3326.0
2017-12-29 11:50:00,100.51,100.56,100.48,100.53,1000.0,96.1882,96.2361,96.1595,96.2074,1000.0
2017-12-29 11:55:00,100.5,100.53,100.48,100.53,700.0,96.1787,96.2074,96.1595,96.2074,700.0
2017-12-29 12:00:00,100.55,100.55,100.48,100.53,4069.0,96.2265,96.2265,96.1595,96.2074,4069.0
2017-12-29 12:05:00,100.52,100.65,100.51,100.64,1654.0,96.1978,96.3222,96.1882,96.3126,1654.0
2017-12-29 12:10:00,100.64,100.75,100.64,100.75,1092.0,96.3126,96.4179,96.3126,96.4179,1092.0
2017-12-29 12:15:00,100.66,100.69,100.61,100.69,1095.0,96.3318,96.3605,96.2839,96.3605,1095.0
2017-12-29 12:20:00,100.65,100.72,100.61,100.64,900.0,96.3222,96.3892,96.2839,96.3126,900.0
2017-12-29 12:25:00,100.6,100.65,100.57,100.65,2491.0,96.2744,96.3222,96.2457,96.3222,2491.0
2017-12-29 12:30:00,100.57,100.66,100.56,100.63,3000.0,96.2457,96.3318,96.2361,96.3031,3000.0
2017-12-29 12:35:00,100.56,100.61,100.53,100.57,1806.0,96.2361,96.2839,96.2074,96.2457,1806.0
2017-12-29 12:40:00,100.54,100.55,100.42,100.5,2300.0,96.2169,96.2265,96.1021,96.1787,2300.0
2017-12-29 12:45:00,100.45,100.45,100.4,100.4,300.0,96.1308,96.1308,96.083,96.083,300.0
2017-12-29 12:50:00,100.37,100.43,100.34,100.34,500.0,96.0543,96.1117,96.0255,96.0255,500.0
2017-12-29 12:55:00,100.38,100.38,100.35,100.35,1059.0,96.0638,96.0638,96.0351,96.0351,1059.0
2017-12-29 13:00:00,100.34,100.38,100.29,100.29,1121.0,96.0255,96.0638,95.9777,95.9777,1121.0
2017-12-29 13:05:00,100.26,100.43,100.26,100.39,4032.0,95.949,96.1117,95.949,96.0734,4032.0
2017-12-29 13:10:00,100.41,100.46,100.39,100.46,1500.0,96.0925,96.1404,96.0734,96.1404,1500.0
2017-12-29 13:15:00,100.44,100.49,100.44,100.49,1600.0,96.1212,96.1691,96.1212,96.1691,1600.0
2017-12-29 13:20:00,100.46,100.5,100.42,100.5,800.0,96.1404,96.1787,96.1021,96.1787,800.0
2017-12-29 13:25:00,100.45,100.54,100.45,100.53,2352.0,96.1308,96.2169,96.1308,96.2074,2352.0
2017-12-29 13:30:00,100.53,100.7,100.47,100.63,3033.0,96.2074,96.3701,96.15,96.3031,3033.0
2017-12-29 13:35:00,100.61,100.65,100.58,100.65,1600.0,96.2839,96.3222,96.2552,96.3222,1600.0
2017-12-29 13:40:00,100.58,100.67,100.58,100.62,900.0,96.2552,96.3414,96.2552,96.2935,900.0
2017-12-29 13:45:00,100.62,100.68,100.6,100.66,1600.0,96.2935,96.3509,96.2744,96.3318,1600.0
2017-12-29 13:50:00,100.66,100.67,100.6,100.6,1000.0,96.3318,96.3414,96.2744,96.2744,1000.0
2017-12-29 13:55:00,100.6,100.6,100.49,100.49,1700.0,96.2744,96.2744,96.1691,96.1691,1700.0
2017-12-29 14:00:00,100.55,100.57,100.51,100.52,1000.0,96.2265,96.2457,96.1882,96.1978,1000.0
2017-12-29 14:05:00,100.52,100.52,100.44,100.44,1857.0,96.1978,96.1978,96.1212,96.1212,1857.0
2017-12-29 14:10:00,100.44,100.47,100.4,100.47,2970.0,96.1212,96.15,96.083,96.15,2970.0
2017-12-29 14:15:00,100.5,100.51,100.46,100.51,700.0,96.1787,96.1882,96.1404,96.1882,700.0
2017-12-29 14:20:00,100.52,100.54,100.46,100.47,5097.0,96.1978,96.2169,96.1404,96.15,5097.0
2017-12-29 14:25:00,100.47,100.49,100.46,100.47,10806.0,96.15,96.1691,96.1404,96.15,10806.0
2017-12-29 14:30:00,100.48,100.55,100.48,100.54,2213.0,96.1595,96.2265,96.1595,96.2169,2213.0
2017-12-29 14:35:00,100.56,100.56,100.5,100.5,400.0,96.2361,96.2361,96.1787,96.1787,400.0
2017-12-29 14:40:00,100.56,100.6,100.51,100.55,2100.0,96.2361,96.2744,96.1882,96.2265,2100.0
2017-12-29 14:45:00,100.5,100.55,100.46,100.47,1204.0,96.1787,96.2265,96.1404,96.15,1204.0
2017-12-29 14:50:00,100.51,100.54,100.46,100.5,2590.0,96.1882,96.2169,96.1404,96.1787,2590.0
2017-12-29 14:55:00,100.5,100.51,100.46,100.47,3135.0,96.1787,96.1882,96.1404,96.15,3135.0
2017-12-29 15:00:00,100.46,100.48,100.42,100.45,1874.0,96.1404,96.1595,96.1021,96.1308,1874.0
2017-12-29 15:05:00,100.45,100.54,100.43,100.53,6268.0,96.1308,96.2169,96.1117,96.2074,6268.0
2017-12-29 15:10:00,100.55,100.55,100.51,100.51,4221.0,96.2265,96.2265,96.1882,96.1882,4221.0
2017-12-29 15:15:00,100.5,100.5,100.44,100.45,2400.0,96.1787,96.1787,96.1212,96.1308,2400.0
2017-12-29 15:20:00,100.48,100.57,100.48,100.54,3555.0,96.1595,96.2457,96.1595,96.2169,3555.0
2017-12-29 15:25:00,100.57,100.61,100.48,100.52,3870.0,96.2457,96.2839,96.1595,96.1978,3870.0
2017-12-29 15:30:00,100.49,100.61,100.49,100.58,10631.0,96.1691,96.2839,96.1691,96.2552,10631.0
2017-12-29 15:35:00,100.59,100.62,100.57,100.58,24934.0,96.2648,96.2935,96.2457,96.2552,24934.0
2017-12-29 15:40:00,100.57,100.6,100.52,100.6,15390.0,96.2457,96.2744,96.1978,96.2744,15390.0
2017-12-29 15:45:00,100.6,100.64,100.58,100.59,15752.0,96.2744,96.3126,96.2552,96.2648,15752.0
2017-12-29 15:50:00,100.59,100.62,100.54,100.55,48401.0,96.2648,96.2935,96.2169,96.2265,48401.0
2017-12-29 15:55:00,100.54,100.59,100.24,100.31,86599.0,96.2169,96.2648,95.9298,95.9968,86599.0
2018-01-02 09:30:00,100.69,100.95,100.33,100.35,7376.0,96.3605,96.6093,96.016,96.0351,7376.0
2018-01-02 09:35:00,100.33,100.33,100.0,100.33,14300.0,96.016,96.016,95.7002,96.016,14300.0
2018-01-02 09:40:00,100.44,100.65,100.28,100.35,23522.0,96.1212,96.3222,95.9681,96.0351,23522.0
2018-01-02 09:45:00,100.45,100.48,100.25,100.34,7387.0,96.1308,96.1595,95.9394,96.0255,7387.0
2018-01-02 09:50:00,100.35,100.35,100.07,100.07,4614.0,96.0351,96.0351,95.7672,95.7672,4614.0
2018-01-02 09:55:00,100.0,100.1,99.91,100.08,7300.0,95.7002,95.7959,95.614,95.7767,7300.0
2018-01-02 10:00:00,100.11,100.17,100.01,100.08,9039.0,95.8054,95.8629,95.7097,95.7767,9039.0
2018-01-02 10:05:00,100.07,100.07,99.84,99.91,7180.0,95.7672,95.7672,95.547,95.614,7180.0
2018-01-02 10:10:00,99.88,100.03,99.68,99.69,12935.0,95.5853,95.7289,95.3939,95.4035,12935.0
2018-01-02 10:15:00,99.67,99.68,99.39,99.56,119509.0,95.3844,95.3939,95.1164,95.2791,119509.0
2018-01-02 10:20:00,99.52,99.7,99.29,99.4,12936.0,95.2408,95.4131,95.0207,95.126,12936.0
2018-01-02 10:25:00,99.32,99.44,99.32,99.4,16526.0,95.0494,95.1642,95.0494,95.126,16526.0
2018-01-02 10:30:00,99.38,99.64,99.3,99.36,27222.0,95.1068,95.3556,95.0303,95.0877,27222.0
2018-01-02 10:35:00,99.39,99.39,98.98,99.05,13247.0,95.1164,95.1164,94.724,94.791,13247.0
2018-01-02 10:40:00,99.05,99.23,98.93,98.94,11485.0,94.791,94.9633,94.6762,94.6857,11485.0
2018-01-02 10:45:00,98.9,99.0,98.82,98.92,10609.0,94.6475,94.7432,94.5709,94.6666,10609.0
2018-01-02 10:50:00,98.88,98.97,98.88,98.9,3150.0,94.6283,94.7145,94.6283,94.6475,3150.0
2018-01-02 10:55:00,98.95,99.28,98.95,99.2,8884.0,94.6953,95.0111,94.6953,94.9346,8884.0
2018-01-02 11:00:00,99.27,99.33,99.09,99.09,8834.0,95.0016,95.059,94.8293,94.8293,8834.0
2018-01-02 11:05:00,99.07,99.07,98.99,99.03,7761.0,94.8102,94.8102,94.7336,94.7719,7761.0
2018-01-02 11:10:00,99.08,99.09,98.98,98.98,11680.0,94.8197,94.8293,94.724,94.724,11680.0
2018-01-02 11:15:00,98.99,99.09,98.99,99.06,8171.0,94.7336,94.8293,94.7336,94.8006,8171.0
2018-01-02 11:20:00,99.06,99.06,98.95,99.01,5595.0,94.8006,94.8006,94.6953,94.7527,5595.0
2018-01-02 11:25:00,99.02,99.07,98.99,99.03,6246.0,94.7623,94.8102,94.7336,94.7719,6246.0
2018-01-02 11:30:00,99.02,99.12,98.99,99.04,13965.0,94.7623,94.858,94.7336,94.7814,13965.0
2018-01-02 11:35:00,99.03,99.15,99.0,99.0,17390.0,94.7719,94.8867,94.7432,94.7432,17390.0
2018-01-02 11:40:00,98.94,99.0,98.92,98.93,2698.0,94.6857,94.7432,94.6666,94.6762,2698.0
2018-01-02 11:45:00,98.93,99.08,98.93,98.97,5837.0,94.6762,94.8197,94.6762,94.7145,5837.0
2018-01-02 11:50:00,99.01,99.05,98.97,98.97,1929.0,94.7527,94.791,94.7145,94.7145,1929.0
2018-01-02 11:55:00,99.01,99.17,99.0,99.17,6396.0,94.7527,94.9059,94.7432,94.9059,6396.0
2018-01-02 12:00:00,99.2,99.2,99.14,99.17,1635.0,94.9346,94.9346,94.8771,94.9059,1635.0
2018-01-02 12:05:00,99.17,99.23,99.11,99.18,3486.0,94.9059,94.9633,94.8484,94.9154,3486.0
2018-01-02 12:10:00,99.18,99.25,99.15,99.25,2923.0,94.9154,94.9824,94.8867,94.9824,2923.0
2018-01-02 12:15:00,99.27,99.33,99.27,99.29,1541.0,95.0016,95.059,95.0016,95.0207,1541.0
2018-01-02 12:20:00,99.26,99.45,99.26,99.44,1841.0,94.992,95.1738,94.992,95.1642,1841.0
2018-01-02 12:25:00,99.41,99.47,99.39,99.43,5970.0,95.1355,95.193,95.1164,95.1547,5970.0
2018-01-02 12:30:00,99.41,99.47,99.36,99.39,6503.0,95.1355,95.193,95.0877,95.1164,6503.0
2018-01-02 12:35:00,99.39,99.46,99.3,99.42,7761.0,95.1164,95.1834,95.0303,95.1451,7761.0
2018-01-02 12:40:00,99.44,99.47,99.36,99.46,4456.0,95.1642,95.193,95.0877,95.1834,4456.0
2018-01-02 12:45:00,99.45,99.46,99.35,99.37,2266.0,95.1738,95.1834,95.0781,95.0973,2266.0
2018-01-02 12:50:00,99.35,99.35,99.27,99.28,2283.0,95.0781,95.0781,95.0016,95.0111,2283.0
2018-01-02 12:55:00,99.27,99.32,99.26,99.3,708.0,95.0016,95.0494,94.992,95.0303,708.0
2018-01-02 13:00:00,99.32,99.34,99.3,99.3,1400.0,95.0494,95.0685,95.0303,95.0303,1400.0
2018-01-02 13:05:00,99.31,99.31,99.28,99.31,1500.0,95.0398,95.0398,95.0111,95.0398,1500.0
2018-01-02 13:10:00,99.32,99.35,99.3,99.33,3035.0,95.0494,95.0781,95.0303,95.059,3035.0
2018-01-02 13:15:00,99.33,99.33,99.2,99.2,5883.0,95.059,95.059,94.9346,94.9346,5883.0
2018-01-02 13:20:00,99.27,99.27,99.23,99.24,300.0,95.0016,95.0016,94.9633,94.9728,300.0
2018-01-02 13:25:00,99.2,99.2,99.14,99.2,2000.0,94.9346,94.9346,94.8771,94.9346,2000.0
2018-01-02 13:30:00,99.17,99.21,99.14,99.21,2500.0,94.9059,94.9441,94.8771,94.9441,2500.0
2018-01-02 13:35:00,99.19,99.2,99.18,99.18,900.0,94.925,94.9346,94.9154,94.9154,900.0
2018-01-02 13:40:00,99.19,99.22,99.18,99.21,2314.0,94.925,94.9537,94.9154,94.9441,2314.0
2018-01-02 13:45:00,99.18,99.2,99.15,99.18,2600.0,94.9154,94.9346,94.8867,94.9154,2600.0
2018-01-02 13:50:00,99.15,99.19,99.15,99.17,1360.0,94.8867,94.925,94.8867,94.9059,1360.0
2018-01-02 13:55:00,99.15,99.26,99.13,99.21,7690.0,94.8867,94.992,94.8676,94.9441,7690.0
2018-01-02 14:00:00,99.26,99.46,99.26,99.46,3463.0,94.992,95.1834,94.992,95.1834,3463.0
2018-01-02 14:05:00,99.45,99.5,99.36,99.36,3208.0,95.1738,95.2217,95.0877,95.0877,3208.0
2018-01-02 14:10:00,99.42,99.5,99.42,99.42,2400.0,95.1451,95.2217,95.1451,95.1451,2400.0
2018-01-02 14:15:00,99.5,99.5,99.37,99.4,4691.0,95.2217,95.2217,95.0973,95.126,4691.0
2018-01-02 14:20:00,99.41,99.52,99.35,99.49,11062.0,95.1355,95.2408,95.0781,95.2121,11062.0
2018-01-02 14:25:00,99.54,99.57,99.49,99.53,3045.0,95.2599,95.2887,95.2121,95.2504,3045.0
2018-01-02 14:30:00,99.51,99.51,99.4,99.43,3423.0,95.2312,95.2312,95.126,95.1547,3423.0
2018-01-02 14:35:00,99.41,99.44,99.33,99.36,3087.0,95.1355,95.1642,95.059,95.0877,3087.0
2018-01-02 14:40:00,99.34,99.36,99.32,99.33,3533.0,95.0685,95.0877,95.0494,95.059,3533.0
2018-01-02 14:45:00,99.32,99.32,99.31,99.31,1100.0,95.0494,95.0494,95.0398,95.0398,1100.0
2018-01-02 14:50:00,99.32,99.35,99.31,99.34,3470.0,95.0494,95.0781,95.0398,95.0685,3470.0
2018-01-02 14:55:00,99.35,99.35,99.23,99.23,3127.0,95.0781,95.0781,94.9633,94.9633,3127.0
2018-01-02 15:00:00,99.21,99.31,99.2,99.31,2105.0,94.9441,95.0398,94.9346,95.0398,2105.0
2018-01-02 15:05:00,99.31,99.33,99.26,99.27,7554.0,95.0398,95.059,94.992,95.0016,7554.0
2018-01-02 15:10:00,99.32,99.36,99.32,99.35,1352.0,95.0494,95.0877,95.0494,95.0781,1352.0
2018-01-02 15:15:00,99.35,99.37,99.32,99.35,4937.0,95.0781,95.0973,95.0494,95.0781,4937.0
2018-01-02 15:20:00,99.34,99.46,99.33,99.46,6861.0,95.0685,95.1834,95.059,95.1834,6861.0
2018-01-02 15:25:00,99.47,99.52,99.38,99.51,5703.0,95.193,95.2408,95.1068,95.2312,5703.0
2018-01-02 15:30:00,99.5,99.5,99.46,99.46,3100.0,95.2217,95.2217,95.1834,95.1834,3100.0
2018-01-02 15:35:00,99.46,99.51,99.42,99.51,7246.0,95.1834,95.2312,95.1451,95.2312,7246.0
2018-01-02 15:40:00,99.52,99.53,99.48,99.52,12829.0,95.2408,95.2504,95.2025,95.2408,12829.0
2018-01-02 15:45:00,99.52,99.66,99.51,99.62,16277.0,95.2408,95.3748,95.2312,95.3365,16277.0
2018-01-02 15:50:00,99.67,99.7,99.59,99.59,12017.0,95.3844,95.4131,95.3078,95.3078,12017.0
2018-01-02 15:55:00,99.59,99.69,99.51,99.6,53904.0,95.3078,95.4035,95.2312,95.3174,53904.0
2018-01-03 09:30:00,100.03,100.25,99.79,100.25,14663.0,95.7289,95.9394,95.4992,95.9394,14663.0
2018-01-03 09:35:00,100.21,101.07,100.21,101.05,9850.0,95.9011,96.7242,95.9011,96.705,9850.0
2018-01-03 09:40:00,101.05,101.75,101.05,101.23,30474.0,96.705,97.3749,96.705,96.8773,30474.0
2018-01-03 09:45:00,101.27,101.84,101.27,101.81,23872.0,96.9156,97.461,96.9156,97.4323,23872.0
2018-01-03 09:50:00,101.84,102.39,101.73,102.15,13482.0,97.461,97.9874,97.3558,97.7577,13482.0
2018-01-03 09:55:00,102.15,102.34,102.15,102.31,4293.0,97.7577,97.9395,97.7577,97.9108,4293.0
2018-01-03 10:00:00,102.29,102.57,102.24,102.51,16126.0,97.8917,98.1597,97.8438,98.1022,16126.0
2018-01-03 10:05:00,102.47,102.56,102.08,102.15,14724.0,98.064,98.1501,97.6907,97.7577,14724.0
2018-01-03 10:10:00,102.15,102.28,102.1,102.17,8191.0,97.7577,97.8821,97.7099,97.7769,8191.0
2018-01-03 10:15:00,102.17,102.19,101.63,101.63,14837.0,97.7769,97.796,97.2601,97.2601,14837.0
2018-01-03 10:20:00,101.56,101.74,101.53,101.55,7089.0,97.1931,97.3653,97.1644,97.1835,7089.0
2018-01-03 10:25:00,101.6,101.65,101.34,101.45,11668.0,97.2314,97.2792,96.9825,97.0878,11668.0
2018-01-03 10:30:00,101.45,101.62,101.42,101.42,10684.0,97.0878,97.2505,97.0591,97.0591,10684.0
2018-01-03 10:35:00,101.41,101.41,100.96,100.96,32730.0,97.0495,97.0495,96.6189,96.6189,32730.0
2018-01-03 10:40:00,101.0,101.14,100.95,101.07,9899.0,96.6572,96.7911,96.6093,96.7242,9899.0
2018-01-03 10:45:00,101.07,101.07,100.75,101.03,17008.0,96.7242,96.7242,96.4179,96.6859,17008.0
2018-01-03 10:50:00,101.06,101.07,100.85,100.91,3123.0,96.7146,96.7242,96.5136,96.571,3123.0
2018-01-03 10:55:00,100.88,101.0,100.8,100.89,7806.0,96.5423,96.6572,96.4658,96.5519,7806.0
2018-01-03 11:00:00,100.85,100.98,100.79,100.98,5659.0,96.5136,96.638,96.4562,96.638,5659.0
2018-01-03 11:05:00,100.98,101.16,100.84,101.16,8042.0,96.638,96.8103,96.504,96.8103,8042.0
2018-01-03 11:10:00,101.15,101.15,100.94,101.11,5700.0,96.8007,96.8007,96.5997,96.7624,5700.0
2018-01-03 11:15:00,101.09,101.17,101.04,101.08,4100.0,96.7433,96.8199,96.6954,96.7337,4100.0
2018-01-03 11:20:00,101.03,101.1,100.98,101.07,7161.0,96.6859,96.7529,96.638,96.7242,7161.0
2018-01-03 11:25:00,101.12,101.14,100.96,101.01,4396.0,96.772,96.7911,96.6189,96.6667,4396.0
2018-01-03 11:30:00,101.0,101.07,100.95,101.01,3800.0,96.6572,96.7242,96.6093,96.6667,3800.0
2018-01-03 11:35:00,100.98,101.0,100.85,100.93,3971.0,96.638,96.6572,96.5136,96.5902,3971.0
2018-01-03 11:40:00,100.86,100.9,100.76,100.8,8698.0,96.5232,96.5615,96.4275,96.4658,8698.0
2018-01-03 11:45:00,100.8,100.92,100.8,100.88,6320.0,96.4658,96.5806,96.4658,96.5423,6320.0
2018-01-03 11:50:00,100.83,100.89,100.7,100.89,20511.0,96.4945,96.5519,96.3701,96.5519,20511.0
2018-01-03 11:55:00,100.82,100.83,100.7,100.73,14738.0,96.4849,96.4945,96.3701,96.3988,14738.0
2018-01-03 12:00:00,100.73,100.82,100.65,100.82,17100.0,96.3988,96.4849,96.3222,96.4849,17100.0
2018-01-03 12:05:00,100.8,100.81,100.73,100.75,2718.0,96.4658,96.4753,96.3988,96.4179,2718.0
2018-01-03 12:10:00,100.81,100.94,100.73,100.91,3278.0,96.4753,96.5997,96.3988,96.571,3278.0
2018-01-03 12:15:00,100.96,100.96,100.73,100.82,9075.0,96.6189,96.6189,96.3988,96.4849,9075.0
2018-01-03 12:20:00,100.84,100.89,100.76,100.83,3200.0,96.504,96.5519,96.4275,96.4945,3200.0
2018-01-03 12:25:00,100.84,100.97,100.82,100.97,1988.0,96.504,96.6285,96.4849,96.6285,1988.0
2018-01-03 12:30:00,100.96,101.03,100.89,100.98,6800.0,96.6189,96.6859,96.5519,96.638,6800.0
2018-01-03 12:35:00,100.95,100.99,100.87,100.99,3241.0,96.6093,96.6476,96.5328,96.6476,3241.0
2018-01-03 12:40:00,101.03,101.2,100.98,101.18,5240.0,96.6859,96.8486,96.638,96.8294,5240.0
2018-01-03 12:45:00,101.17,101.31,101.16,101.21,7321.0,96.8199,96.9538,96.8103,96.8581,7321.0
2018-01-03 12:50:00,101.26,101.28,101.19,101.28,4354.0,96.906,96.9251,96.839,96.9251,4354.0
2018-01-03 12:55:00,101.3,101.38,101.25,101.38,2800.0,96.9443,97.0208,96.8964,97.0208,2800.0
2018-01-03 13:00:00,101.42,101.42,101.08,101.08,6204.0,97.0591,97.0591,96.7337,96.7337,6204.0
2018-01-03 13:05:00,101.08,101.24,101.07,101.19,3919.0,96.7337,96.8868,96.7242,96.839,3919.0
2018-01-03 13:10:00,101.14,101.2,101.08,101.13,2600.0,96.7911,96.8486,96.7337,96.7816,2600.0
2018-01-03 13:15:00,101.09,101.22,101.09,101.12,3400.0,96.7433,96.8677,96.7433,96.772,3400.0
2018-01-03 13:20:00,101.15,101.25,101.05,101.25,2077.0,96.8007,96.8964,96.705,96.8964,2077.0
2018-01-03 13:25:00,101.22,101.28,101.2,101.23,2800.0,96.8677,96.9251,96.8486,96.8773,2800.0
2018-01-03 13:30:00,101.29,101.54,101.27,101.44,24388.0,96.9347,97.1739,96.9156,97.0782,24388.0
2018-01-03 13:35:00,101.44,101.53,101.39,101.53,4300.0,97.0782,97.1644,97.0304,97.1644,4300.0
2018-01-03 13:40:00,101.54,101.54,101.37,101.37,1793.0,97.1739,97.1739,97.0113,97.0113,1793.0
2018-01-03 13:45:00,101.4,101.53,101.4,101.45,11878.0,97.04,97.1644,97.04,97.0878,11878.0
2018-01-03 13:50:00,101.38,101.53,101.28,101.48,6414.0,97.0208,97.1644,96.9251,97.1165,6414.0
2018-01-03 13:55:00,101.43,101.49,101.34,101.43,33430.0,97.0687,97.1261,96.9825,97.0687,33430.0
2018-01-03 14:00:00,101.42,101.48,101.26,101.32,2780.0,97.0591,97.1165,96.906,96.9634,2780.0
2018-01-03 14:05:00,101.26,101.45,101.22,101.45,3694.0,96.906,97.0878,96.8677,97.0878,3694.0
2018-01-03 14:10:00,101.48,101.49,101.38,101.48,2700.0,97.1165,97.1261,97.0208,97.1165,2700.0
2018-01-03 14:15:00,101.45,101.47,101.32,101.43,5400.0,97.0878,97.107,96.9634,97.0687,5400.0
2018-01-03 14:20:00,101.44,101.66,101.42,101.59,5988.0,97.0782,97.2888,97.0591,97.2218,5988.0
2018-01-03 14:25:00,101.6,101.71,101.55,101.65,5088.0,97.2314,97.3366,97.1835,97.2792,5088.0
2018-01-03 14:30:00,101.69,101.77,101.62,101.66,4600.0,97.3175,97.3941,97.2505,97.2888,4600.0
2018-01-03 14:35:00,101.7,101.75,101.58,101.58,1700.0,97.3271,97.3749,97.2122,97.2122,1700.0
2018-01-03 14:40:00,101.6,101.65,101.54,101.63,4502.0,97.2314,97.2792,97.1739,97.2601,4502.0
2018-01-03 14:45:00,101.64,101.73,101.59,101.59,5110.0,97.2696,97.3558,97.2218,97.2218,5110.0
2018-01-03 14:50:00,101.59,101.65,101.55,101.56,4900.0,97.2218,97.2792,97.1835,97.1931,4900.0
2018-01-03 14:55:00,101.58,101.71,101.58,101.7,7004.0,97.2122,97.3366,97.2122,97.3271,7004.0
2018-01-03 15:00:00,101.71,101.75,101.6,101.65,30243.0,97.3366,97.3749,97.2314,97.2792,30243.0
2018-01-03 15:05:00,101.65,101.78,101.6,101.77,9047.0,97.2792,97.4036,97.2314,97.3941,9047.0
2018-01-03 15:10:00,101.76,101.84,101.74,101.83,10720.0,97.3845,97.461,97.3653,97.4515,10720.0
2018-01-03 15:15:00,101.83,101.89,101.8,101.82,9545.0,97.4515,97.5089,97.4228,97.4419,9545.0
2018-01-03 15:20:00,101.82,101.82,101.66,101.66,8468.0,97.4419,97.4419,97.2888,97.2888,8468.0
2018-01-03 15:25:00,101.7,101.72,101.66,101.72,9400.0,97.3271,97.3462,97.2888,97.3462,9400.0
2018-01-03 15:30:00,101.71,101.77,101.68,101.76,10423.0,97.3366,97.3941,97.3079,97.3845,10423.0
2018-01-03 15:35:00,101.76,101.86,101.75,101.85,12678.0,97.3845,97.4802,97.3749,97.4706,12678.0
2018-01-03 15:40:00,101.86,101.89,101.81,101.83,13301.0,97.4802,97.5089,97.4323,97.4515,13301.0
2018-01-03 15:45:00,101.83,101.96,101.83,101.87,25842.0,97.4515,97.5759,97.4515,97.4898,25842.0
2018-01-03 15:50:00,101.88,101.92,101.71,101.71,24164.0,97.4993,97.5376,97.3366,97.3366,24164.0
2018-01-03 15:55:00,101.71,101.74,101.67,101.7,48705.0,97.3366,97.3653,97.2984,97.3271,48705.0
2018-01-04 09:30:00,102.32,103.4,102.21,102.94,16625.0,97.9204,98.954,97.8151,98.5137,16625.0
2018-01-04 09:35:00,103.04,103.37,103.03,103.25,3191.0,98.6094,98.9253,98.5999,98.8104,3191.0
2018-01-04 09:40:00,103.16,103.22,102.72,102.93,13514.0,98.7243,98.7817,98.3032,98.5042,13514.0
2018-01-04 09:45:00,102.94,103.21,102.88,103.19,6526.0,98.5137,98.7721,98.4563,98.753,6526.0
2018-01-04 09:50:00,103.11,103.45,103.11,103.35,8250.0,98.6764,99.0018,98.6764,98.9061,8250.0
2018-01-04 09:55:00,103.41,103.57,103.27,103.31,9970.0,98.9635,99.1167,98.8296,98.8678,9970.0
2018-01-04 10:00:00,103.29,103.53,103.28,103.35,11052.0,98.8487,99.0784,98.8391,98.9061,11052.0
2018-01-04 10:05:00,103.34,103.42,103.3,103.3,4250.0,98.8965,98.9731,98.8583,98.8583,4250.0
2018-01-04 10:10:00,103.33,103.56,103.31,103.31,31912.0,98.887,99.1071,98.8678,98.8678,31912.0
2018-01-04 10:15:00,103.34,103.61,103.34,103.53,25119.0,98.8965,99.1549,98.8965,99.0784,25119.0
2018-01-04 10:20:00,103.52,103.59,103.46,103.57,11969.0,99.0688,99.1358,99.0114,99.1167,11969.0
2018-01-04 10:25:00,103.53,103.71,103.5,103.7,5148.0,99.0784,99.2506,99.0497,99.2411,5148.0
2018-01-04 10:30:00,103.73,103.73,103.41,103.47,9446.0,99.2698,99.2698,98.9635,99.021,9446.0
2018-01-04 10:35:00,103.48,103.52,103.35,103.4,15259.0,99.0305,99.0688,98.9061,98.954,15259.0
2018-01-04 10:40:00,103.4,103.58,103.39,103.55,5984.0,98.954,99.1262,98.9444,99.0975,5984.0
2018-01-04 10:45:00,103.55,103.71,103.53,103.67,2822.0,99.0975,99.2506,99.0784,99.2124,2822.0
2018-01-04 10:50:00,103.7,103.7,103.51,103.55,4250.0,99.2411,99.2411,99.0592,99.0975,4250.0
2018-01-04 10:55:00,103.5,103.57,103.41,103.53,5899.0,99.0497,99.1167,98.9635,99.0784,5899.0
2018-01-04 11:00:00,103.46,103.52,103.44,103.48,2300.0,99.0114,99.0688,98.9922,99.0305,2300.0
2018-01-04 11:05:00,103.47,103.55,103.46,103.55,3500.0,99.021,99.0975,99.0114,99.0975,3500.0
2018-01-04 11:10:00,103.52,103.69,103.52,103.69,5542.0,99.0688,99.2315,99.0688,99.2315,5542.0
2018-01-04 11:15:00,103.65,103.65,103.42,103.52,6025.0,99.1932,99.1932,98.9731,99.0688,6025.0
2018-01-04 11:20:00,103.5,103.54,103.46,103.47,2818.0,99.0497,99.0879,99.0114,99.021,2818.0
2018-01-04 11:25:00,103.47,103.49,103.41,103.46,3100.0,99.021,99.0401,98.9635,99.0114,3100.0
2018-01-04 11:30:00,103.45,103.54,103.44,103.53,2150.0,99.0018,99.0879,98.9922,99.0784,2150.0
2018-01-04 11:35:00,103.53,103.57,103.48,103.54,5750.0,99.0784,99.1167,99.0305,99.0879,5750.0
2018-01-04 11:40:00,103.53,103.56,103.48,103.56,3839.0,99.0784,99.1071,99.0305,99.1071,3839.0
2018-01-04 11:45:00,103.55,103.58,103.49,103.5,3948.0,99.0975,99.1262,99.0401,99.0497,3948.0
2018-01-04 11:50:00,103.5,103.53,103.45,103.53,4025.0,99.0497,99.0784,99.0018,99.0784,4025.0
2018-01-04 11:55:00,103.5,103.54,103.46,103.51,6898.0,99.0497,99.0879,99.0114,99.0592,6898.0
2018-01-04 12:00:00,103.54,103.6,103.51,103.6,6217.0,99.0879,99.1454,99.0592,99.1454,6217.0
2018-01-04 12:05:00,103.57,103.64,103.57,103.61,3700.0,99.1167,99.1836,99.1167,99.1549,3700.0
2018-01-04 12:10:00,103.65,103.75,103.61,103.75,6399.0,99.1932,99.2889,99.1549,99.2889,6399.0
2018-01-04 12:15:00,103.72,103.74,103.59,103.65,5926.0,99.2602,99.2793,99.1358,99.1932,5926.0
2018-01-04 12:20:00,103.61,103.64,103.47,103.52,4031.0,99.1549,99.1836,99.021,99.0688,4031.0
2018-01-04 12:25:00,103.54,103.54,103.46,103.46,800.0,99.0879,99.0879,99.0114,99.0114,800.0
2018-01-04 12:30:00,103.49,103.49,103.3,103.3,48100.0,99.0401,99.0401,98.8583,98.8583,48100.0
2018-01-04 12:35:00,103.33,103.43,103.27,103.42,6811.0,98.887,98.9827,98.8296,98.9731,6811.0
2018-01-04 12:40:00,103.43,103.45,103.41,103.45,1629.0,98.9827,99.0018,98.9635,99.0018,1629.0
2018-01-04 12:45:00,103.47,103.52,103.44,103.44,2737.0,99.021,99.0688,98.9922,98.9922,2737.0
2018-01-04 12:50:00,103.47,103.47,103.24,103.29,2696.0,99.021,99.021,98.8008,98.8487,2696.0
2018-01-04 12:55:00,103.3,103.3,103.22,103.22,1000.0,98.8583,98.8583,98.7817,98.7817,1000.0
2018-01-04 13:00:00,103.25,103.25,103.19,103.2,400.0,98.8104,98.8104,98.753,98.7626,400.0
2018-01-04 13:05:00,103.22,103.26,103.2,103.26,1500.0,98.7817,98.82,98.7626,98.82,1500.0
2018-01-04 13:10:00,103.26,103.29,103.26,103.26,1900.0,98.82,98.8487,98.82,98.82,1900.0
2018-01-04 13:15:00,103.23,103.34,103.23,103.34,1118.0,98.7913,98.8965,98.7913,98.8965,1118.0
2018-01-04 13:20:00,103.31,103.34,103.2,103.22,3300.0,98.8678,98.8965,98.7626,98.7817,3300.0
2018-01-04 13:25:00,103.25,103.29,103.22,103.23,1800.0,98.8104,98.8487,98.7817,98.7913,1800.0
2018-01-04 13:30:00,103.27,103.31,103.19,103.19,3950.0,98.8296,98.8678,98.753,98.753,3950.0
2018-01-04 13:35:00,103.2,103.33,103.2,103.26,5164.0,98.7626,98.887,98.7626,98.82,5164.0
2018-01-04 13:40:00,103.25,103.25,103.18,103.23,3100.0,98.8104,98.8104,98.7434,98.7913,3100.0
2018-01-04 13:45:00,103.23,103.26,103.18,103.18,2522.0,98.7913,98.82,98.7434,98.7434,2522.0
2018-01-04 13:50:00,103.19,103.24,103.16,103.2,2247.0,98.753,98.8008,98.7243,98.7626,2247.0
2018-01-04 13:55:00,103.2,103.21,103.14,103.16,1600.0,98.7626,98.7721,98.7051,98.7243,1600.0
2018-01-04 14:00:00,103.14,103.33,103.13,103.33,2400.0,98.7051,98.887,98.6956,98.887,2400.0
2018-01-04 14:05:00,103.27,103.49,103.27,103.45,5677.0,98.8296,99.0401,98.8296,99.0018,5677.0
2018-01-04 14:10:00,103.5,103.5,103.31,103.33,2800.0,99.0497,99.0497,98.8678,98.887,2800.0
2018-01-04 14:15:00,103.35,103.5,103.35,103.5,3801.0,98.9061,99.0497,98.9061,99.0497,3801.0
2018-01-04 14:20:00,103.45,103.49,103.44,103.45,2600.0,99.0018,99.0401,98.9922,99.0018,2600.0
2018-01-04 14:25:00,103.48,103.51,103.44,103.47,5843.0,99.0305,99.0592,98.9922,99.021,5843.0
2018-01-04 14:30:00,103.45,103.45,103.29,103.3,61719.0,99.0018,99.0018,98.8487,98.8583,61719.0
2018-01-04 14:35:00,103.34,103.34,103.26,103.33,2407.0,98.8965,98.8965,98.82,98.887,2407.0
2018-01-04 14:40:00,103.33,103.33,103.22,103.25,3789.0,98.887,98.887,98.7817,98.8104,3789.0
2018-01-04 14:45:00,103.27,103.36,103.26,103.3,4185.0,98.8296,98.9157,98.82,98.8583,4185.0
2018-01-04 14:50:00,103.31,103.34,103.21,103.23,3103.0,98.8678,98.8965,98.7721,98.7913,3103.0
2018-01-04 14:55:00,103.21,103.26,103.15,103.21,3500.0,98.7721,98.82,98.7147,98.7721,3500.0
2018-01-04 15:00:00,103.16,103.27,103.15,103.27,4695.0,98.7243,98.8296,98.7147,98.8296,4695.0
2018-01-04 15:05:00,103.26,103.31,103.2,103.28,13705.0,98.82,98.8678,98.7626,98.8391,13705.0
2018-01-04 15:10:00,103.27,103.27,103.15,103.15,4112.0,98.8296,98.8296,98.7147,98.7147,4112.0
2018-01-04 15:15:00,103.17,103.18,103.11,103.13,5670.0,98.7339,98.7434,98.6764,98.6956,5670.0
2018-01-04 15:20:00,103.13,103.15,103.11,103.14,2400.0,98.6956,98.7147,98.6764,98.7051,2400.0
2018-01-04 15:25:00,103.14,103.21,103.14,103.2,7478.0,98.7051,98.7721,98.7051,98.7626,7478.0
2018-01-04 15:30:00,103.18,103.23,103.15,103.23,5891.0,98.7434,98.7913,98.7147,98.7913,5891.0
2018-01-04 15:35:00,103.22,103.27,103.21,103.27,7012.0,98.7817,98.8296,98.7721,98.8296,7012.0
2018-01-04 15:40:00,103.27,103.51,103.27,103.51,18921.0,98.8296,99.0592,98.8296,99.0592,18921.0
2018-01-04 15:45:00,103.5,103.59,103.48,103.51,23693.0,99.0497,99.1358,99.0305,99.0592,23693.0
2018-01-04 15:50:00,103.49,103.63,103.41,103.63,39489.0,99.0401,99.1741,98.9635,99.1741,39489.0
2018-01-04 15:55:00,103.63,103.75,103.6,103.65,116619.0,99.1741,99.2889,99.1454,99.1932,116619.0
2018-01-05 09:30:00,103.85,104.25,103.85,103.94,16395.0,99.3846,99.7674,99.3846,99.4707,16395.0
2018-01-05 09:35:00,104.03,104.11,103.94,103.97,3875.0,99.5569,99.6334,99.4707,99.4995,3875.0
2018-01-05 09:40:00,104.01,104.07,103.68,103.68,10220.0,99.5377,99.5952,99.2219,99.2219,10220.0
2018-01-05 09:45:00,103.66,103.69,103.54,103.63,7904.0,99.2028,99.2315,99.0879,99.1741,7904.0
2018-01-05 09:50:00,103.6,103.6,103.44,103.45,4922.0,99.1454,99.1454,98.9922,99.0018,4922.0
2018-01-05 09:55:00,103.44,103.63,103.2,103.63,9493.0,98.9922,99.1741,98.7626,99.1741,9493.0
2018-01-05 10:00:00,103.64,103.64,103.25,103.44,9923.0,99.1836,99.1836,98.8104,98.9922,9923.0
2018-01-05 10:05:00,103.4,103.59,103.39,103.47,8711.0,98.954,99.1358,98.9444,99.021,8711.0
2018-01-05 10:10:00,103.47,103.48,103.45,103.45,2100.0,99.021,99.0305,99.0018,99.0018,2100.0
2018-01-05 10:15:00,103.45,103.47,103.39,103.44,12246.0,99.0018,99.021,98.9444,98.9922,12246.0
2018-01-05 10:20:00,103.45,103.51,103.36,103.36,10761.0,99.0018,99.0592,98.9157,98.9157,10761.0
2018-01-05 10:25:00,103.38,103.44,103.26,103.3,23044.0,98.9348,98.9922,98.82,98.8583,23044.0
2018-01-05 10:30:00,103.29,103.31,103.13,103.13,8558.0,98.8487,98.8678,98.6956,98.6956,8558.0
2018-01-05 10:35:00,103.16,103.24,103.15,103.23,5471.0,98.7243,98.8008,98.7147,98.7913,5471.0
2018-01-05 10:40:00,103.21,103.3,103.19,103.28,8640.0,98.7721,98.8583,98.753,98.8391,8640.0
2018-01-05 10:45:00,103.28,103.33,103.27,103.32,7848.0,98.8391,98.887,98.8296,98.8774,7848.0
2018-01-05 10:50:00,103.31,103.47,103.3,103.43,11551.0,98.8678,99.021,98.8583,98.9827,11551.0
2018-01-05 10:55:00,103.43,103.44,103.35,103.42,12432.0,98.9827,98.9922,98.9061,98.9731,12432.0
2018-01-05 11:00:00,103.42,103.42,103.27,103.3,14492.0,98.9731,98.9731,98.8296,98.8583,14492.0
2018-01-05 11:05:00,103.27,103.31,103.25,103.28,9604.0,98.8296,98.8678,98.8104,98.8391,9604.0
2018-01-05 11:10:00,103.28,103.3,103.23,103.23,5301.0,98.8391,98.8583,98.7913,98.7913,5301.0
2018-01-05 11:15:00,103.23,103.31,103.16,103.25,19200.0,98.7913,98.8678,98.7243,98.8104,19200.0
2018-01-05 11:20:00,103.29,103.29,103.18,103.2,3541.0,98.8487,98.8487,98.7434,98.7626,3541.0
2018-01-05 11:25:00,103.2,103.21,103.09,103.12,11852.0,98.7626,98.7721,98.6573,98.686,11852.0
2018-01-05 11:30:00,103.1,103.12,102.99,103.12,7712.0,98.6669,98.686,98.5616,98.686,7712.0
2018-01-05 11:35:00,103.13,103.18,103.06,103.06,4508.0,98.6956,98.7434,98.6286,98.6286,4508.0
2018-01-05 11:40:00,103.06,103.13,103.05,103.09,12050.0,98.6286,98.6956,98.619,98.6573,12050.0
2018-01-05 11:45:00,103.09,103.12,103.06,103.09,5000.0,98.6573,98.686,98.6286,98.6573,5000.0
2018-01-05 11:50:00,103.11,103.27,103.08,103.25,15747.0,98.6764,98.8296,98.6477,98.8104,15747.0
2018-01-05 11:55:00,103.26,103.27,103.18,103.19,12246.0,98.82,98.8296,98.7434,98.753,12246.0
2018-01-05 12:00:00,103.24,103.25,103.08,103.17,3753.0,98.8008,98.8104,98.6477,98.7339,3753.0
2018-01-05 12:05:00,103.15,103.25,103.14,103.25,2400.0,98.7147,98.8104,98.7051,98.8104,2400.0
2018-01-05 12:10:00,103.25,103.26,103.19,103.19,6996.0,98.8104,98.82,98.753,98.753,6996.0
2018-01-05 12:15:00,103.21,103.25,103.18,103.18,3101.0,98.7721,98.8104,98.7434,98.7434,3101.0
2018-01-05 12:20:00,103.2,103.23,103.18,103.2,2600.0,98.7626,98.7913,98.7434,98.7626,2600.0
2018-01-05 12:25:00,103.2,103.21,103.11,103.16,8189.0,98.7626,98.7721,98.6764,98.7243,8189.0
2018-01-05 12:30:00,103.15,103.2,103.14,103.18,2199.0,98.7147,98.7626,98.7051,98.7434,2199.0
2018-01-05 12:35:00,103.16,103.18,103.15,103.16,2100.0,98.7243,98.7434,98.7147,98.7243,2100.0
2018-01-05 12:40:00,103.16,103.21,103.12,103.21,13325.0,98.7243,98.7721,98.686,98.7721,13325.0
2018-01-05 12:45:00,103.2,103.23,103.2,103.23,800.0,98.7626,98.7913,98.7626,98.7913,800.0
2018-01-05 12:50:00,103.23,103.24,103.11,103.19,6860.0,98.7913,98.8008,98.6764,98.753,6860.0
2018-01-05 12:55:00,103.16,103.2,103.14,103.2,3290.0,98.7243,98.7626,98.7051,98.7626,3290.0
2018-01-05 13:00:00,103.2,103.22,103.2,103.21,1300.0,98.7626,98.7817,98.7626,98.7721,1300.0
2018-01-05 13:05:00,103.2,103.29,103.2,103.24,7501.0,98.7626,98.8487,98.7626,98.8008,7501.0
2018-01-05 13:10:00,103.23,103.3,103.2,103.23,4086.0,98.7913,98.8583,98.7626,98.7913,4086.0
2018-01-05 13:15:00,103.24,103.26,103.24,103.26,3253.0,98.8008,98.82,98.8008,98.82,3253.0
2018-01-05 13:20:00,103.25,103.26,103.11,103.15,7166.0,98.8104,98.82,98.6764,98.7147,7166.0
2018-01-05 13:25:00,103.15,103.18,103.12,103.18,1718.0,98.7147,98.7434,98.686,98.7434,1718.0
2018-01-05 13:30:00,103.2,103.23,103.18,103.23,2376.0,98.7626,98.7913,98.7434,98.7913,2376.0
2018-01-05 13:35:00,103.23,103.25,103.19,103.19,3400.0,98.7913,98.8104,98.753,98.753,3400.0
2018-01-05 13:40:00,103.2,103.25,103.18,103.25,2026.0,98.7626,98.8104,98.7434,98.8104,2026.0
2018-01-05 13:45:00,103.24,103.26,103.23,103.26,6902.0,98.8008,98.82,98.7913,98.82,6902.0
2018-01-05 13:50:00,103.26,103.28,103.16,103.18,5490.0,98.82,98.8391,98.7243,98.7434,5490.0
2018-01-05 13:55:00,103.2,103.28,103.17,103.27,3625.0,98.7626,98.8391,98.7339,98.8296,3625.0
2018-01-05 14:00:00,103.25,103.29,103.22,103.24,4712.0,98.8104,98.8487,98.7817,98.8008,4712.0
2018-01-05 14:05:00,103.25,103.28,103.23,103.23,6585.0,98.8104,98.8391,98.7913,98.7913,6585.0
2018-01-05 14:10:00,103.25,103.26,103.2,103.21,5578.0,98.8104,98.82,98.7626,98.7721,5578.0
2018-01-05 14:15:00,103.23,103.25,103.23,103.23,1809.0,98.7913,98.8104,98.7913,98.7913,1809.0
2018-01-05 14:20:00,103.25,103.26,103.22,103.24,8527.0,98.8104,98.82,98.7817,98.8008,8527.0
2018-01-05 14:25:00,103.24,103.27,103.22,103.24,20832.0,98.8008,98.8296,98.7817,98.8008,20832.0
2018-01-05 14:30:00,103.25,103.26,103.22,103.23,12378.0,98.8104,98.82,98.7817,98.7913,12378.0
2018-01-05 14:35:00,103.25,103.43,103.24,103.4,25162.0,98.8104,98.9827,98.8008,98.954,25162.0
2018-01-05 14:40:00,103.39,103.41,103.31,103.31,5301.0,98.9444,98.9635,98.8678,98.8678,5301.0
2018-01-05 14:45:00,103.32,103.41,103.27,103.4,6252.0,98.8774,98.9635,98.8296,98.954,6252.0
2018-01-05 14:50:00,103.39,103.41,103.36,103.37,6951.0,98.9444,98.9635,98.9157,98.9253,6951.0
2018-01-05 14:55:00,103.38,103.39,103.33,103.34,7007.0,98.9348,98.9444,98.887,98.8965,7007.0
2018-01-05 15:00:00,103.32,103.36,103.31,103.35,10256.0,98.8774,98.9157,98.8678,98.9061,10256.0
2018-01-05 15:05:00,103.35,103.49,103.34,103.48,13212.0,98.9061,99.0401,98.8965,99.0305,13212.0
2018-01-05 15:10:00,103.48,103.49,103.34,103.36,12203.0,99.0305,99.0401,98.8965,98.9157,12203.0
2018-01-05 15:15:00,103.35,103.36,103.3,103.33,18274.0,98.9061,98.9157,98.8583,98.887,18274.0
2018-01-05 15:20:00,103.33,103.46,103.32,103.46,13720.0,98.887,99.0114,98.8774,99.0114,13720.0
2018-01-05 15:25:00,103.47,103.5,103.42,103.44,10466.0,99.021,99.0497,98.9731,98.9922,10466.0
2018-01-05 15:30:00,103.45,103.51,103.44,103.5,11658.0,99.0018,99.0592,98.9922,99.0497,11658.0
2018-01-05 15:35:00,103.5,103.65,103.5,103.65,11400.0,99.0497,99.1932,99.0497,99.1932,11400.0
2018-01-05 15:40:00,103.64,103.66,103.57,103.64,18971.0,99.1836,99.2028,99.1167,99.1836,18971.0
2018-01-05 15:45:00,103.6,103.64,103.5,103.63,27009.0,99.1454,99.1836,99.0497,99.1741,27009.0
2018-01-05 15:50:00,103.63,103.66,103.61,103.62,43185.0,99.1741,99.2028,99.1549,99.1645,43185.0
2018-01-05 15:55:00,103.62,103.64,103.53,103.58,55221.0,99.1645,99.1836,99.0784,99.1262,55221.0
2018-01-08 09:30:00,103.55,103.56,103.33,103.51,5429.0,99.0975,99.1071,98.887,99.0592,5429.0
2018-01-08 09:35:00,103.5,103.66,103.39,103.61,3318.0,99.0497,99.2028,98.9444,99.1549,3318.0
2018-01-08 09:40:00,103.61,103.75,103.61,103.67,2207.0,99.1549,99.2889,99.1549,99.2124,2207.0
2018-01-08 09:45:00,103.61,103.71,103.15,103.15,4518.0,99.1549,99.2506,98.7147,98.7147,4518.0
2018-01-08 09:50:00,103.26,103.37,103.08,103.37,8714.0,98.82,98.9253,98.6477,98.9253,8714.0
2018-01-08 09:55:00,103.53,103.78,103.53,103.7,3609.0,99.0784,99.3176,99.0784,99.2411,3609.0
2018-01-08 10:00:00,103.71,103.77,103.55,103.61,8322.0,99.2506,99.3081,99.0975,99.1549,8322.0
2018-01-08 10:05:00,103.61,103.8,103.61,103.73,3600.0,99.1549,99.3368,99.1549,99.2698,3600.0
2018-01-08 10:10:00,103.73,103.82,103.64,103.66,11303.0,99.2698,99.3559,99.1836,99.2028,11303.0
2018-01-08 10:15:00,103.69,103.78,103.69,103.78,1200.0,99.2315,99.3176,99.2315,99.3176,1200.0
2018-01-08 10:20:00,103.78,104.01,103.75,104.01,6182.0,99.3176,99.5377,99.2889,99.5377,6182.0
2018-01-08 10:25:00,104.03,104.2,104.0,104.06,5000.0,99.5569,99.7196,99.5282,99.5856,5000.0
2018-01-08 10:30:00,104.04,104.16,103.99,104.1,3509.0,99.5664,99.6813,99.5186,99.6239,3509.0
2018-01-08 10:35:00,104.16,104.16,103.9,103.9,6519.0,99.6813,99.6813,99.4325,99.4325,6519.0
2018-01-08 10:40:00,103.9,103.97,103.87,103.95,4044.0,99.4325,99.4995,99.4038,99.4803,4044.0
2018-01-08 10:45:00,103.97,104.03,103.83,103.9,20629.0,99.4995,99.5569,99.3655,99.4325,20629.0
2018-01-08 10:50:00,103.97,104.12,103.95,104.12,8800.0,99.4995,99.643,99.4803,99.643,8800.0
2018-01-08 10:55:00,104.07,104.07,103.77,103.82,6400.0,99.5952,99.5952,99.3081,99.3559,6400.0
2018-01-08 11:00:00,103.85,103.92,103.8,103.91,1200.0,99.3846,99.4516,99.3368,99.442,1200.0
2018-01-08 11:05:00,103.92,103.98,103.88,103.96,2500.0,99.4516,99.509,99.4133,99.4899,2500.0
2018-01-08 11:10:00,103.93,104.04,103.92,104.0,10663.0,99.4612,99.5664,99.4516,99.5282,10663.0
2018-01-08 11:15:00,104.07,104.07,104.01,104.04,2200.0,99.5952,99.5952,99.5377,99.5664,2200.0
2018-01-08 11:20:00,104.05,104.3,104.02,104.3,33622.0,99.576,99.8153,99.5473,99.8153,33622.0
2018-01-08 11:25:00,104.36,104.45,104.32,104.36,5760.0,99.8727,99.9588,99.8344,99.8727,5760.0
2018-01-08 11:30:00,104.4,104.6,104.37,104.59,24259.0,99.911,100.1024,99.8823,100.0928,24259.0
2018-01-08 11:35:00,104.55,104.77,104.55,104.77,10794.0,100.0545,100.2651,100.0545,100.2651,10794.0
2018-01-08 11:40:00,104.77,104.83,104.56,104.56,6331.0,100.2651,100.3225,100.0641,100.0641,6331.0
2018-01-08 11:45:00,104.58,104.58,104.45,104.47,4600.0,100.0832,100.0832,99.9588,99.978,4600.0
2018-01-08 11:50:00,104.46,104.47,104.33,104.33,3033.0,99.9684,99.978,99.844,99.844,3033.0
2018-01-08 11:55:00,104.2,104.37,104.2,104.37,2099.0,99.7196,99.8823,99.7196,99.8823,2099.0
2018-01-08 12:00:00,104.43,104.45,104.36,104.36,1700.0,99.9397,99.9588,99.8727,99.8727,1700.0
2018-01-08 12:05:00,104.37,104.42,104.29,104.29,2300.0,99.8823,99.9301,99.8057,99.8057,2300.0
2018-01-08 12:10:00,104.24,104.29,104.18,104.28,2562.0,99.7578,99.8057,99.7004,99.7961,2562.0
2018-01-08 12:15:00,104.25,104.37,104.25,104.34,2800.0,99.7674,99.8823,99.7674,99.8536,2800.0
2018-01-08 12:20:00,104.38,104.46,104.31,104.31,3880.0,99.8918,99.9684,99.8248,99.8248,3880.0
2018-01-08 12:25:00,104.32,104.45,104.32,104.45,1700.0,99.8344,99.9588,99.8344,99.9588,1700.0
2018-01-08 12:30:00,104.42,104.44,104.36,104.36,4600.0,99.9301,99.9493,99.8727,99.8727,4600.0
2018-01-08 12:35:00,104.35,104.35,104.3,104.34,1188.0,99.8631,99.8631,99.8153,99.8536,1188.0
2018-01-08 12:40:00,104.34,104.35,104.26,104.26,1100.0,99.8536,99.8631,99.777,99.777,1100.0
2018-01-08 12:45:00,104.28,104.3,104.2,104.2,2072.0,99.7961,99.8153,99.7196,99.7196,2072.0
2018-01-08 12:50:00,104.2,104.26,104.2,104.23,1100.0,99.7196,99.777,99.7196,99.7483,1100.0
2018-01-08 12:55:00,104.28,104.28,104.16,104.21,1700.0,99.7961,99.7961,99.6813,99.7291,1700.0
2018-01-08 13:00:00,104.19,104.22,104.15,104.22,1100.0,99.71,99.7387,99.6717,99.7387,1100.0
2018-01-08 13:05:00,104.22,104.26,104.2,104.26,1000.0,99.7387,99.777,99.7196,99.777,1000.0
2018-01-08 13:10:00,104.25,104.25,104.19,104.2,2299.0,99.7674,99.7674,99.71,99.7196,2299.0
2018-01-08 13:15:00,104.19,104.25,104.19,104.24,800.0,99.71,99.7674,99.71,99.7578,800.0
2018-01-08 13:20:00,104.18,104.18,104.15,104.15,400.0,99.7004,99.7004,99.6717,99.6717,400.0
2018-01-08 13:25:00,104.18,104.22,104.17,104.2,1784.0,99.7004,99.7387,99.6909,99.7196,1784.0
2018-01-08 13:30:00,104.23,104.24,104.2,104.2,579.0,99.7483,99.7578,99.7196,99.7196,579.0
2018-01-08 13:35:00,104.22,104.27,104.19,104.22,700.0,99.7387,99.7866,99.71,99.7387,700.0
2018-01-08 13:40:00,104.24,104.29,104.22,104.29,1450.0,99.7578,99.8057,99.7387,99.8057,1450.0
2018-01-08 13:45:00,104.3,104.3,104.26,104.26,400.0,99.8153,99.8153,99.777,99.777,400.0
2018-01-08 13:50:00,104.26,104.3,104.25,104.3,1934.0,99.777,99.8153,99.7674,99.8153,1934.0
2018-01-08 13:55:00,104.32,104.32,104.27,104.3,1800.0,99.8344,99.8344,99.7866,99.8153,1800.0
2018-01-08 14:00:00,104.29,104.36,104.25,104.34,2100.0,99.8057,99.8727,99.7674,99.8536,2100.0
2018-01-08 14:05:00,104.34,104.34,104.31,104.32,826.0,99.8536,99.8536,99.8248,99.8344,826.0
2018-01-08 14:10:00,104.34,104.44,104.33,104.44,2204.0,99.8536,99.9493,99.844,99.9493,2204.0
2018-01-08 14:15:00,104.41,104.44,104.3,104.32,6349.0,99.9205,99.9493,99.8153,99.8344,6349.0
2018-01-08 14:20:00,104.3,104.38,104.3,104.38,2615.0,99.8153,99.8918,99.8153,99.8918,2615.0
2018-01-08 14:25:00,104.35,104.4,104.34,104.35,2607.0,99.8631,99.911,99.8536,99.8631,2607.0
2018-01-08 14:30:00,104.33,104.33,104.29,104.29,1182.0,99.844,99.844,99.8057,99.8057,1182.0
2018-01-08 14:35:00,104.25,104.31,104.24,104.29,1900.0,99.7674,99.8248,99.7578,99.8057,1900.0
2018-01-08 14:40:00,104.25,104.34,104.25,104.32,5636.0,99.7674,99.8536,99.7674,99.8344,5636.0
2018-01-08 14:45:00,104.34,104.34,104.21,104.21,5389.0,99.8536,99.8536,99.7291,99.7291,5389.0
2018-01-08 14:50:00,104.22,104.24,104.13,104.16,3065.0,99.7387,99.7578,99.6526,99.6813,3065.0
2018-01-08 14:55:00,104.17,104.17,104.11,104.16,1776.0,99.6909,99.6909,99.6334,99.6813,1776.0
2018-01-08 15:00:00,104.18,104.22,104.07,104.11,3253.0,99.7004,99.7387,99.5952,99.6334,3253.0
2018-01-08 15:05:00,104.14,104.21,104.13,104.19,3103.0,99.6621,99.7291,99.6526,99.71,3103.0
2018-01-08 15:10:00,104.2,104.2,104.11,104.13,3460.0,99.7196,99.7196,99.6334,99.6526,3460.0
2018-01-08 15:15:00,104.14,104.15,104.11,104.15,2109.0,99.6621,99.6717,99.6334,99.6717,2109.0
2018-01-08 15:20:00,104.16,104.16,104.1,104.13,4763.0,99.6813,99.6813,99.6239,99.6526,4763.0
2018-01-08 15:25:00,104.13,104.18,104.12,104.16,2729.0,99.6526,99.7004,99.643,99.6813,2729.0
2018-01-08 15:30:00,104.17,104.18,104.13,104.18,3521.0,99.6909,99.7004,99.6526,99.7004,3521.0
2018-01-08 15:35:00,104.17,104.22,104.15,104.2,8808.0,99.6909,99.7387,99.6717,99.7196,8808.0
2018-01-08 15:40:00,104.19,104.29,104.19,104.29,5256.0,99.71,99.8057,99.71,99.8057,5256.0
2018-01-08 15:45:00,104.29,104.3,104.21,104.22,15775.0,99.8057,99.8153,99.7291,99.7387,15775.0
2018-01-08 15:50:00,104.25,104.25,104.17,104.19,10971.0,99.7674,99.7674,99.6909,99.71,10971.0
2018-01-08 15:55:00,104.16,104.25,104.15,104.22,34032.0,99.6813,99.7674,99.6717,99.7387,34032.0
2018-01-09 09:30:00,105.28,106.45,105.28,106.44,32693.0,100.7531,101.8728,100.7531,101.8633,32693.0
2018-01-09 09:35:00,106.35,106.46,105.66,105.93,56291.0,101.7771,101.8824,101.1168,101.3752,56291.0
2018-01-09 09:40:00,105.9,106.23,105.38,106.07,67066.0,101.3465,101.6623,100.8488,101.5092,67066.0
2018-01-09 09:45:00,106.02,106.52,106.0,106.05,41526.0,101.4613,101.9398,101.4422,101.49,41526.0
2018-01-09 09:50:00,106.04,106.04,105.43,105.59,19068.0,101.4805,101.4805,100.8967,101.0498,19068.0
2018-01-09 09:55:00,105.57,105.88,105.46,105.47,13607.0,101.0307,101.3273,100.9254,100.935,13607.0
2018-01-09 10:00:00,105.47,105.71,105.45,105.5,11235.0,100.935,101.1646,100.9158,100.9637,11235.0
2018-01-09 10:05:00,105.51,105.59,105.41,105.57,17489.0,100.9732,101.0498,100.8775,101.0307,17489.0
2018-01-09 10:10:00,105.62,105.63,105.33,105.33,6411.0,101.0785,101.0881,100.801,100.801,6411.0
2018-01-09 10:15:00,105.42,105.57,105.4,105.48,7585.0,100.8871,101.0307,100.868,100.9445,7585.0
2018-01-09 10:20:00,105.55,105.57,105.23,105.37,8238.0,101.0115,101.0307,100.7053,100.8393,8238.0
2018-01-09 10:25:00,105.37,105.55,105.29,105.42,8069.0,100.8393,101.0115,100.7627,100.8871,8069.0
2018-01-09 10:30:00,105.42,105.45,105.27,105.28,13096.0,100.8871,100.9158,100.7436,100.7531,13096.0
2018-01-09 10:35:00,105.3,105.35,104.91,104.98,12342.0,100.7723,100.8201,100.399,100.466,12342.0
2018-01-09 10:40:00,105.02,105.03,104.87,104.95,10065.0,100.5043,100.5139,100.3608,100.4373,10065.0
2018-01-09 10:45:00,104.91,105.05,104.87,104.92,11659.0,100.399,100.533,100.3608,100.4086,11659.0
2018-01-09 10:50:00,104.88,104.92,104.74,104.9,5651.0,100.3703,100.4086,100.2364,100.3895,5651.0
2018-01-09 10:55:00,104.98,105.05,104.94,104.98,8000.0,100.466,100.533,100.4278,100.466,8000.0
2018-01-09 11:00:00,104.95,105.14,104.92,105.12,5964.0,100.4373,100.6192,100.4086,100.6,5964.0
2018-01-09 11:05:00,105.15,105.23,105.11,105.19,5994.0,100.6287,100.7053,100.5904,100.667,5994.0
2018-01-09 11:10:00,105.2,105.33,105.13,105.33,7483.0,100.6766,100.801,100.6096,100.801,7483.0
2018-01-09 11:15:00,105.31,105.45,105.31,105.35,12452.0,100.7818,100.9158,100.7818,100.8201,12452.0
2018-01-09 11:20:00,105.34,105.36,105.26,105.26,32634.0,100.8106,100.8297,100.734,100.734,32634.0
2018-01-09 11:25:00,105.29,105.44,105.28,105.35,5868.0,100.7627,100.9063,100.7531,100.8201,5868.0
2018-01-09 11:30:00,105.29,105.34,105.23,105.3,30608.0,100.7627,100.8106,100.7053,100.7723,30608.0
2018-01-09 11:35:00,105.31,105.31,105.15,105.15,16648.0,100.7818,100.7818,100.6287,100.6287,16648.0
2018-01-09 11:40:00,105.17,105.5,105.16,105.42,10553.0,100.6479,100.9637,100.6383,100.8871,10553.0
2018-01-09 11:45:00,105.36,105.52,105.36,105.46,5244.0,100.8297,100.9828,100.8297,100.9254,5244.0
2018-01-09 11:50:00,105.48,105.58,105.47,105.53,5900.0,100.9445,101.0402,100.935,100.9924,5900.0
2018-01-09 11:55:00,105.53,105.6,105.43,105.44,3400.0,100.9924,101.0594,100.8967,100.9063,3400.0
2018-01-09 12:00:00,105.43,105.44,105.21,105.25,11420.0,100.8967,100.9063,100.6861,100.7244,11420.0
2018-01-09 12:05:00,105.2,105.21,104.89,104.93,26155.0,100.6766,100.6861,100.3799,100.4182,26155.0
2018-01-09 12:10:00,104.92,105.04,104.91,105.0,18092.0,100.4086,100.5235,100.399,100.4852,18092.0
2018-01-09 12:15:00,105.0,105.21,104.99,105.1,23553.0,100.4852,100.6861,100.4756,100.5809,23553.0
2018-01-09 12:20:00,105.11,105.11,104.92,104.96,16515.0,100.5904,100.5904,100.4086,100.4469,16515.0
2018-01-09 12:25:00,104.93,105.03,104.84,104.86,25810.0,100.4182,100.5139,100.3321,100.3512,25810.0
2018-01-09 12:30:00,104.85,105.0,104.85,104.87,3269.0,100.3416,100.4852,100.3416,100.3608,3269.0
2018-01-09 12:35:00,104.86,104.9,104.81,104.9,3545.0,100.3512,100.3895,100.3033,100.3895,3545.0
2018-01-09 12:40:00,104.87,104.92,104.83,104.92,5150.0,100.3608,100.4086,100.3225,100.4086,5150.0
2018-01-09 12:45:00,104.87,104.9,104.87,104.9,1200.0,100.3608,100.3895,100.3608,100.3895,1200.0
2018-01-09 12:50:00,104.9,104.96,104.83,104.96,2200.0,100.3895,100.4469,100.3225,100.4469,2200.0
2018-01-09 12:55:00,104.97,104.97,104.89,104.92,2523.0,100.4565,100.4565,100.3799,100.4086,2523.0
2018-01-09 13:00:00,104.94,104.95,104.86,104.91,4500.0,100.4278,100.4373,100.3512,100.399,4500.0
2018-01-09 13:05:00,104.94,104.95,104.91,104.93,1820.0,100.4278,100.4373,100.399,100.4182,1820.0
2018-01-09 13:10:00,104.91,104.91,104.82,104.89,1300.0,100.399,100.399,100.3129,100.3799,1300.0
2018-01-09 13:15:00,104.89,104.96,104.89,104.96,1800.0,100.3799,100.4469,100.3799,100.4469,1800.0
2018-01-09 13:20:00,104.93,104.95,104.85,104.89,4600.0,100.4182,100.4373,100.3416,100.3799,4600.0
2018-01-09 13:25:00,104.89,104.93,104.84,104.88,2657.0,100.3799,100.4182,100.3321,100.3703,2657.0
2018-01-09 13:30:00,104.89,104.89,104.82,104.84,3400.0,100.3799,100.3799,100.3129,100.3321,3400.0
2018-01-09 13:35:00,104.85,104.85,104.76,104.78,5114.0,100.3416,100.3416,100.2555,100.2746,5114.0
2018-01-09 13:40:00,104.77,104.8,104.69,104.75,5783.0,100.2651,100.2938,100.1885,100.2459,5783.0
2018-01-09 13:45:00,104.74,104.74,104.64,104.69,9038.0,100.2364,100.2364,100.1407,100.1885,9038.0
2018-01-09 13:50:00,104.69,104.7,104.65,104.65,1500.0,100.1885,100.1981,100.1502,100.1502,1500.0
2018-01-09 13:55:00,104.71,104.74,104.69,104.74,4400.0,100.2076,100.2364,100.1885,100.2364,4400.0
2018-01-09 14:00:00,104.75,104.77,104.69,104.69,4697.0,100.2459,100.2651,100.1885,100.1885,4697.0
2018-01-09 14:05:00,104.73,104.82,104.73,104.74,10444.0,100.2268,100.3129,100.2268,100.2364,10444.0
2018-01-09 14:10:00,104.74,104.79,104.7,104.72,10719.0,100.2364,100.2842,100.1981,100.2172,10719.0
2018-01-09 14:15:00,104.7,104.71,104.64,104.64,1800.0,100.1981,100.2076,100.1407,100.1407,1800.0
2018-01-09 14:20:00,104.66,104.76,104.63,104.7,5766.0,100.1598,100.2555,100.1311,100.1981,5766.0
2018-01-09 14:25:00,104.68,104.71,104.66,104.71,3467.0,100.1789,100.2076,100.1598,100.2076,3467.0
2018-01-09 14:30:00,104.71,104.72,104.65,104.72,4908.0,100.2076,100.2172,100.1502,100.2172,4908.0
2018-01-09 14:35:00,104.69,104.76,104.69,104.73,6754.0,100.1885,100.2555,100.1885,100.2268,6754.0
2018-01-09 14:40:00,104.74,104.74,104.69,104.72,4600.0,100.2364,100.2364,100.1885,100.2172,4600.0
2018-01-09 14:45:00,104.72,104.78,104.7,104.77,4310.0,100.2172,100.2746,100.1981,100.2651,4310.0
2018-01-09 14:50:00,104.79,104.85,104.78,104.79,6595.0,100.2842,100.3416,100.2746,100.2842,6595.0
2018-01-09 14:55:00,104.76,104.85,104.74,104.82,3808.0,100.2555,100.3416,100.2364,100.3129,3808.0
2018-01-09 15:00:00,104.86,104.97,104.85,104.97,3900.0,100.3512,100.4565,100.3416,100.4565,3900.0
2018-01-09 15:05:00,104.94,105.0,104.94,104.99,6958.0,100.4278,100.4852,100.4278,100.4756,6958.0
2018-01-09 15:10:00,104.99,105.01,104.97,104.97,11853.0,100.4756,100.4947,100.4565,100.4565,11853.0
2018-01-09 15:15:00,104.98,105.0,104.92,104.94,16480.0,100.466,100.4852,100.4086,100.4278,16480.0
2018-01-09 15:20:00,104.92,104.93,104.88,104.88,7055.0,100.4086,100.4182,100.3703,100.3703,7055.0
2018-01-09 15:25:00,104.88,104.88,104.81,104.82,6828.0,100.3703,100.3703,100.3033,100.3129,6828.0
2018-01-09 15:30:00,104.83,104.91,104.83,104.9,12614.0,100.3225,100.399,100.3225,100.3895,12614.0
2018-01-09 15:35:00,104.91,105.05,104.91,105.03,26048.0,100.399,100.533,100.399,100.5139,26048.0
2018-01-09 15:40:00,105.03,105.06,104.98,105.01,18572.0,100.5139,100.5426,100.466,100.4947,18572.0
2018-01-09 15:45:00,105.01,105.06,104.85,104.98,40359.0,100.4947,100.5426,100.3416,100.466,40359.0
2018-01-09 15:50:00,104.95,104.97,104.87,104.89,35155.0,100.4373,100.4565,100.3608,100.3799,35155.0
2018-01-09 15:55:00,104.91,104.94,104.74,104.82,75806.0,100.399,100.4278,100.2364,100.3129,75806.0
2018-01-10 09:30:00,104.47,104.47,104.04,104.08,7914.0,99.978,99.978,99.5664,99.6047,7914.0
2018-01-10 09:35:00,104.07,104.15,103.8,103.86,3600.0,99.5952,99.6717,99.3368,99.3942,3600.0
2018-01-10 09:40:00,103.86,104.01,103.4,103.51,42469.0,99.3942,99.5377,98.954,99.0592,42469.0
2018-01-10 09:45:00,103.55,103.79,103.41,103.43,24162.0,99.0975,99.3272,98.9635,98.9827,24162.0
2018-01-10 09:50:00,103.43,103.58,103.25,103.26,23298.0,98.9827,99.1262,98.8104,98.82,23298.0
2018-01-10 09:55:00,103.31,103.47,103.2,103.42,9483.0,98.8678,99.021,98.7626,98.9731,9483.0
2018-01-10 10:00:00,103.42,103.56,103.08,103.54,10423.0,98.9731,99.1071,98.6477,99.0879,10423.0
2018-01-10 10:05:00,103.48,103.66,103.48,103.66,24234.0,99.0305,99.2028,99.0305,99.2028,24234.0
2018-01-10 10:10:00,103.75,104.13,103.75,104.06,26752.0,99.2889,99.6526,99.2889,99.5856,26752.0
2018-01-10 10:15:00,104.08,104.21,104.04,104.14,7969.0,99.6047,99.7291,99.5664,99.6621,7969.0
2018-01-10 10:20:00,104.15,104.2,104.0,104.01,8080.0,99.6717,99.7196,99.5282,99.5377,8080.0
2018-01-10 10:25:00,103.97,104.07,103.96,103.96,5965.0,99.4995,99.5952,99.4899,99.4899,5965.0
2018-01-10 10:30:00,103.98,103.98,103.73,103.89,7762.0,99.509,99.509,99.2698,99.4229,7762.0
2018-01-10 10:35:00,103.88,103.89,103.75,103.8,6174.0,99.4133,99.4229,99.2889,99.3368,6174.0
2018-01-10 10:40:00,103.84,103.92,103.75,103.83,5509.0,99.375,99.4516,99.2889,99.3655,5509.0
2018-01-10 10:45:00,103.8,103.89,103.73,103.89,4661.0,99.3368,99.4229,99.2698,99.4229,4661.0
2018-01-10 10:50:00,103.86,103.88,103.61,103.62,19491.0,99.3942,99.4133,99.1549,99.1645,19491.0
2018-01-10 10:55:00,103.59,103.72,103.54,103.72,8220.0,99.1358,99.2602,99.0879,99.2602,8220.0
2018-01-10 11:00:00,103.7,103.75,103.56,103.73,9608.0,99.2411,99.2889,99.1071,99.2698,9608.0
2018-01-10 11:05:00,103.73,103.74,103.56,103.65,6500.0,99.2698,99.2793,99.1071,99.1932,6500.0
2018-01-10 11:10:00,103.64,103.65,103.49,103.58,5742.0,99.1836,99.1932,99.0401,99.1262,5742.0
2018-01-10 11:15:00,103.62,103.65,103.54,103.62,10197.0,99.1645,99.1932,99.0879,99.1645,10197.0
2018-01-10 11:20:00,103.63,103.7,103.58,103.64,4653.0,99.1741,99.2411,99.1262,99.1836,4653.0
2018-01-10 11:25:00,103.64,103.78,103.59,103.78,7136.0,99.1836,99.3176,99.1358,99.3176,7136.0
2018-01-10 11:30:00,103.77,103.9,103.57,103.57,22742.0,99.3081,99.4325,99.1167,99.1167,22742.0
2018-01-10 11:35:00,103.55,103.64,103.29,103.35,21986.0,99.0975,99.1836,98.8487,98.9061,21986.0
2018-01-10 11:40:00,103.35,103.57,103.27,103.53,21688.0,98.9061,99.1167,98.8296,99.0784,21688.0
2018-01-10 11:45:00,103.53,103.69,103.43,103.52,17323.0,99.0784,99.2315,98.9827,99.0688,17323.0
2018-01-10 11:50:00,103.55,103.6,103.5,103.57,6967.0,99.0975,99.1454,99.0497,99.1167,6967.0
2018-01-10 11:55:00,103.58,103.58,103.38,103.42,6785.0,99.1262,99.1262,98.9348,98.9731,6785.0
2018-01-10 12:00:00,103.41,103.43,103.24,103.32,20411.0,98.9635,98.9827,98.8008,98.8774,20411.0
2018-01-10 12:05:00,103.33,103.36,103.13,103.14,4100.0,98.887,98.9157,98.6956,98.7051,4100.0
2018-01-10 12:10:00,103.13,103.16,103.05,103.1,16632.0,98.6956,98.7243,98.619,98.6669,16632.0
2018-01-10 12:15:00,103.1,103.14,103.01,103.06,25007.0,98.6669,98.7051,98.5807,98.6286,25007.0
2018-01-10 12:20:00,103.08,103.13,103.04,103.08,17786.0,98.6477,98.6956,98.6094,98.6477,17786.0
2018-01-10 12:25:00,103.08,103.23,103.07,103.13,18701.0,98.6477,98.7913,98.6382,98.6956,18701.0
2018-01-10 12:30:00,103.13,103.37,103.12,103.31,5961.0,98.6956,98.9253,98.686,98.8678,5961.0
2018-01-10 12:35:00,103.33,103.35,103.32,103.33,2121.0,98.887,98.9061,98.8774,98.887,2121.0
2018-01-10 12:40:00,103.34,103.35,103.3,103.33,3532.0,98.8965,98.9061,98.8583,98.887,3532.0
2018-01-10 12:45:00,103.33,103.33,103.24,103.28,6703.0,98.887,98.887,98.8008,98.8391,6703.0
2018-01-10 12:50:00,103.29,103.34,103.28,103.29,3401.0,98.8487,98.8965,98.8391,98.8487,3401.0
2018-01-10 12:55:00,103.3,103.3,103.21,103.23,6259.0,98.8583,98.8583,98.7721,98.7913,6259.0
2018-01-10 13:00:00,103.29,103.29,103.21,103.27,3745.0,98.8487,98.8487,98.7721,98.8296,3745.0
2018-01-10 13:05:00,103.29,103.38,103.28,103.32,7450.0,98.8487,98.9348,98.8391,98.8774,7450.0
2018-01-10 13:10:00,103.31,103.38,103.28,103.31,3200.0,98.8678,98.9348,98.8391,98.8678,3200.0
2018-01-10 13:15:00,103.31,103.34,103.23,103.33,1352.0,98.8678,98.8965,98.7913,98.887,1352.0
2018-01-10 13:20:00,103.31,103.31,103.05,103.12,6725.0,98.8678,98.8678,98.619,98.686,6725.0
2018-01-10 13:25:00,103.11,103.11,103.01,103.09,5100.0,98.6764,98.6764,98.5807,98.6573,5100.0
2018-01-10 13:30:00,103.08,103.19,103.04,103.17,7760.0,98.6477,98.753,98.6094,98.7339,7760.0
2018-01-10 13:35:00,103.18,103.24,103.15,103.15,4406.0,98.7434,98.8008,98.7147,98.7147,4406.0
2018-01-10 13:40:00,103.18,103.31,103.15,103.29,4838.0,98.7434,98.8678,98.7147,98.8487,4838.0
2018-01-10 13:45:00,103.29,103.39,103.29,103.33,22191.0,98.8487,98.9444,98.8487,98.887,22191.0
2018-01-10 13:50:00,103.33,103.37,103.14,103.3,14900.0,98.887,98.9253,98.7051,98.8583,14900.0
2018-01-10 13:55:00,103.28,103.28,103.21,103.21,5851.0,98.8391,98.8391,98.7721,98.7721,5851.0
2018-01-10 14:00:00,103.22,103.39,103.22,103.36,3680.0,98.7817,98.9444,98.7817,98.9157,3680.0
2018-01-10 14:05:00,103.36,103.37,103.27,103.37,7354.0,98.9157,98.9253,98.8296,98.9253,7354.0
2018-01-10 14:10:00,103.34,103.39,103.34,103.38,6142.0,98.8965,98.9444,98.8965,98.9348,6142.0
2018-01-10 14:15:00,103.38,103.41,103.28,103.29,6200.0,98.9348,98.9635,98.8391,98.8487,6200.0
2018-01-10 14:20:00,103.33,103.37,103.28,103.3,4378.0,98.887,98.9253,98.8391,98.8583,4378.0
2018-01-10 14:25:00,103.25,103.29,103.24,103.25,4529.0,98.8104,98.8487,98.8008,98.8104,4529.0
2018-01-10 14:30:00,103.25,103.29,103.22,103.25,7140.0,98.8104,98.8487,98.7817,98.8104,7140.0
2018-01-10 14:35:00,103.25,103.29,103.23,103.26,7781.0,98.8104,98.8487,98.7913,98.82,7781.0
2018-01-10 14:40:00,103.25,103.28,103.2,103.25,9400.0,98.8104,98.8391,98.7626,98.8104,9400.0
2018-01-10 14:45:00,103.24,103.29,103.18,103.23,21387.0,98.8008,98.8487,98.7434,98.7913,21387.0
2018-01-10 14:50:00,103.22,103.27,103.19,103.23,16893.0,98.7817,98.8296,98.753,98.7913,16893.0
2018-01-10 14:55:00,103.26,103.28,103.19,103.21,11025.0,98.82,98.8391,98.753,98.7721,11025.0
2018-01-10 15:00:00,103.23,103.43,103.22,103.41,10745.0,98.7913,98.9827,98.7817,98.9635,10745.0
2018-01-10 15:05:00,103.41,103.58,103.39,103.49,14860.0,98.9635,99.1262,98.9444,99.0401,14860.0
2018-01-10 15:10:00,103.5,103.56,103.4,103.4,11819.0,99.0497,99.1071,98.954,98.954,11819.0
2018-01-10 15:15:00,103.4,103.53,103.38,103.53,9700.0,98.954,99.0784,98.9348,99.0784,9700.0
2018-01-10 15:20:00,103.5,103.62,103.47,103.62,7000.0,99.0497,99.1645,99.021,99.1645,7000.0
2018-01-10 15:25:00,103.6,103.71,103.6,103.68,13243.0,99.1454,99.2506,99.1454,99.2219,13243.0
2018-01-10 15:30:00,103.65,103.67,103.59,103.59,16473.0,99.1932,99.2124,99.1358,99.1358,16473.0
2018-01-10 15:35:00,103.58,103.7,103.55,103.68,14824.0,99.1262,99.2411,99.0975,99.2219,14824.0
2018-01-10 15:40:00,103.67,103.72,103.6,103.63,12343.0,99.2124,99.2602,99.1454,99.1741,12343.0
2018-01-10 15:45:00,103.62,103.63,103.48,103.48,29728.0,99.1645,99.1741,99.0305,99.0305,29728.0
2018-01-10 15:50:00,103.5,103.61,103.5,103.56,31902.0,99.0497,99.1549,99.0497,99.1071,31902.0
2018-01-10 15:55:00,103.56,103.63,103.55,103.58,84792.0,99.1071,99.1741,99.0975,99.1262,84792.0
2018-01-11 09:30:00,103.73,103.73,103.33,103.4,6455.0,99.2698,99.2698,98.887,98.954,6455.0
2018-01-11 09:35:00,103.67,104.02,103.59,103.59,19540.0,99.2124,99.5473,99.1358,99.1358,19540.0
2018-01-11 09:40:00,103.59,103.65,103.49,103.63,2701.0,99.1358,99.1932,99.0401,99.1741,2701.0
2018-01-11 09:45:00,103.61,103.61,103.14,103.22,5950.0,99.1549,99.1549,98.7051,98.7817,5950.0
2018-01-11 09:50:00,103.26,103.31,103.1,103.26,7701.0,98.82,98.8678,98.6669,98.82,7701.0
2018-01-11 09:55:00,103.39,103.52,103.31,103.45,1400.0,98.9444,99.0688,98.8678,99.0018,1400.0
2018-01-11 10:00:00,103.48,103.56,103.2,103.21,9015.0,99.0305,99.1071,98.7626,98.7721,9015.0
2018-01-11 10:05:00,103.23,103.26,103.1,103.17,13700.0,98.7913,98.82,98.6669,98.7339,13700.0
2018-01-11 10:10:00,103.18,103.24,103.03,103.23,27627.0,98.7434,98.8008,98.5999,98.7913,27627.0
2018-01-11 10:15:00,103.25,103.33,103.11,103.11,12124.0,98.8104,98.887,98.6764,98.6764,12124.0
2018-01-11 10:20:00,103.09,103.1,102.79,102.8,16449.0,98.6573,98.6669,98.3702,98.3798,16449.0
2018-01-11 10:25:00,102.84,102.96,102.81,102.81,4101.0,98.418,98.5329,98.3893,98.3893,4101.0
2018-01-11 10:30:00,102.84,102.98,102.77,102.85,10113.0,98.418,98.552,98.3511,98.4276,10113.0
2018-01-11 10:35:00,102.91,102.91,102.76,102.76,1727.0,98.485,98.485,98.3415,98.3415,1727.0
2018-01-11 10:40:00,102.84,103.18,102.84,103.15,8026.0,98.418,98.7434,98.418,98.7147,8026.0
2018-01-11 10:45:00,103.16,103.41,103.16,103.33,2100.0,98.7243,98.9635,98.7243,98.887,2100.0
2018-01-11 10:50:00,103.32,103.34,103.2,103.2,1700.0,98.8774,98.8965,98.7626,98.7626,1700.0
2018-01-11 10:55:00,103.22,103.41,103.2,103.41,2256.0,98.7817,98.9635,98.7626,98.9635,2256.0
2018-01-11 11:00:00,103.44,103.5,103.3,103.5,9339.0,98.9922,99.0497,98.8583,99.0497,9339.0
2018-01-11 11:05:00,103.59,103.66,103.51,103.66,2885.0,99.1358,99.2028,99.0592,99.2028,2885.0
2018-01-11 11:10:00,103.59,103.68,103.59,103.61,1729.0,99.1358,99.2219,99.1358,99.1549,1729.0
2018-01-11 11:15:00,103.64,103.81,103.64,103.73,4295.0,99.1836,99.3463,99.1836,99.2698,4295.0
2018-01-11 11:20:00,103.7,103.73,103.65,103.68,2260.0,99.2411,99.2698,99.1932,99.2219,2260.0
2018-01-11 11:25:00,103.71,103.74,103.65,103.66,4300.0,99.2506,99.2793,99.1932,99.2028,4300.0
2018-01-11 11:30:00,103.66,103.78,103.64,103.76,9901.0,99.2028,99.3176,99.1836,99.2985,9901.0
2018-01-11 11:35:00,103.75,103.77,103.64,103.64,6350.0,99.2889,99.3081,99.1836,99.1836,6350.0
2018-01-11 11:40:00,103.62,103.62,103.44,103.44,8349.0,99.1645,99.1645,98.9922,98.9922,8349.0
2018-01-11 11:45:00,103.52,103.59,103.52,103.53,2400.0,99.0688,99.1358,99.0688,99.0784,2400.0
2018-01-11 11:50:00,103.52,103.58,103.52,103.52,1000.0,99.0688,99.1262,99.0688,99.0688,1000.0
2018-01-11 11:55:00,103.5,103.69,103.5,103.68,2100.0,99.0497,99.2315,99.0497,99.2219,2100.0
2018-01-11 12:00:00,103.69,103.72,103.64,103.69,2002.0,99.2315,99.2602,99.1836,99.2315,2002.0
2018-01-11 12:05:00,103.66,103.67,103.65,103.65,700.0,99.2028,99.2124,99.1932,99.1932,700.0
2018-01-11 12:10:00,103.7,103.73,103.66,103.69,2587.0,99.2411,99.2698,99.2028,99.2315,2587.0
2018-01-11 12:15:00,103.66,103.66,103.6,103.6,1000.0,99.2028,99.2028,99.1454,99.1454,1000.0
2018-01-11 12:20:00,103.66,103.71,103.65,103.7,2298.0,99.2028,99.2506,99.1932,99.2411,2298.0
2018-01-11 12:25:00,103.7,103.74,103.63,103.69,9633.0,99.2411,99.2793,99.1741,99.2315,9633.0
2018-01-11 12:30:00,103.73,103.77,103.72,103.77,600.0,99.2698,99.3081,99.2602,99.3081,600.0
2018-01-11 12:35:00,103.78,103.9,103.77,103.88,2700.0,99.3176,99.4325,99.3081,99.4133,2700.0
2018-01-11 12:40:00,103.88,103.93,103.85,103.85,2300.0,99.4133,99.4612,99.3846,99.3846,2300.0
2018-01-11 12:45:00,103.89,103.95,103.86,103.9,2860.0,99.4229,99.4803,99.3942,99.4325,2860.0
2018-01-11 12:50:00,103.95,103.97,103.9,103.97,1800.0,99.4803,99.4995,99.4325,99.4995,1800.0
2018-01-11 12:55:00,103.99,103.99,103.9,103.9,1300.0,99.5186,99.5186,99.4325,99.4325,1300.0
2018-01-11 13:00:00,103.92,103.98,103.89,103.91,3000.0,99.4516,99.509,99.4229,99.442,3000.0
2018-01-11 13:05:00,103.91,103.99,103.91,103.97,2200.0,99.442,99.5186,99.442,99.4995,2200.0
2018-01-11 13:10:00,104.0,104.03,103.97,104.01,805.0,99.5282,99.5569,99.4995,99.5377,805.0
2018-01-11 13:15:00,103.96,104.05,103.96,103.96,3300.0,99.4899,99.576,99.4899,99.4899,3300.0
2018-01-11 13:20:00,103.95,104.05,103.95,103.97,3700.0,99.4803,99.576,99.4803,99.4995,3700.0
2018-01-11 13:25:00,103.96,103.98,103.84,103.84,3833.0,99.4899,99.509,99.375,99.375,3833.0
2018-01-11 13:30:00,103.84,103.85,103.79,103.79,1400.0,99.375,99.3846,99.3272,99.3272,1400.0
2018-01-11 13:35:00,103.85,103.89,103.77,103.77,2000.0,99.3846,99.4229,99.3081,99.3081,2000.0
2018-01-11 13:40:00,103.82,103.84,103.76,103.76,800.0,99.3559,99.375,99.2985,99.2985,800.0
2018-01-11 13:45:00,103.79,103.83,103.79,103.8,1500.0,99.3272,99.3655,99.3272,99.3368,1500.0
2018-01-11 13:50:00,103.77,103.78,103.6,103.64,3905.0,99.3081,99.3176,99.1454,99.1836,3905.0
2018-01-11 13:55:00,103.66,103.71,103.64,103.64,3742.0,99.2028,99.2506,99.1836,99.1836,3742.0
2018-01-11 14:00:00,103.66,103.68,103.65,103.68,300.0,99.2028,99.2219,99.1932,99.2219,300.0
2018-01-11 14:05:00,103.7,103.74,103.7,103.71,2400.0,99.2411,99.2793,99.2411,99.2506,2400.0
2018-01-11 14:10:00,103.71,103.71,103.65,103.67,2600.0,99.2506,99.2506,99.1932,99.2124,2600.0
2018-01-11 14:15:00,103.67,103.74,103.67,103.74,2100.0,99.2124,99.2793,99.2124,99.2793,2100.0
2018-01-11 14:20:00,103.7,103.75,103.66,103.67,3191.0,99.2411,99.2889,99.2028,99.2124,3191.0
2018-01-11 14:25:00,103.65,103.74,103.65,103.7,2200.0,99.1932,99.2793,99.1932,99.2411,2200.0
2018-01-11 14:30:00,103.66,103.76,103.66,103.75,2900.0,99.2028,99.2985,99.2028,99.2889,2900.0
2018-01-11 14:35:00,103.77,103.8,103.75,103.75,1000.0,99.3081,99.3368,99.2889,99.2889,1000.0
2018-01-11 14:40:00,103.75,103.8,103.74,103.78,4500.0,99.2889,99.3368,99.2793,99.3176,4500.0
2018-01-11 14:45:00,103.76,103.79,103.73,103.76,2609.0,99.2985,99.3272,99.2698,99.2985,2609.0
2018-01-11 14:50:00,103.8,103.86,103.78,103.84,4703.0,99.3368,99.3942,99.3176,99.375,4703.0
2018-01-11 14:55:00,103.85,103.91,103.84,103.9,3962.0,99.3846,99.442,99.375,99.4325,3962.0
2018-01-11 15:00:00,103.87,103.97,103.87,103.97,2910.0,99.4038,99.4995,99.4038,99.4995,2910.0
2018-01-11 15:05:00,103.96,103.98,103.93,103.95,3441.0,99.4899,99.509,99.4612,99.4803,3441.0
2018-01-11 15:10:00,103.95,103.97,103.91,103.97,2100.0,99.4803,99.4995,99.442,99.4995,2100.0
2018-01-11 15:15:00,103.94,104.07,103.91,104.07,7828.0,99.4707,99.5952,99.442,99.5952,7828.0
2018-01-11 15:20:00,104.05,104.19,103.96,104.05,25347.0,99.576,99.71,99.4899,99.576,25347.0
2018-01-11 15:25:00,104.06,104.08,103.99,104.0,7339.0,99.5856,99.6047,99.5186,99.5282,7339.0
2018-01-11 15:30:00,103.96,104.0,103.85,103.87,6949.0,99.4899,99.5282,99.3846,99.4038,6949.0
2018-01-11 15:35:00,103.87,103.93,103.8,103.83,15942.0,99.4038,99.4612,99.3368,99.3655,15942.0
2018-01-11 15:40:00,103.82,103.87,103.76,103.78,14300.0,99.3559,99.4038,99.2985,99.3176,14300.0
2018-01-11 15:45:00,103.82,103.92,103.75,103.86,23294.0,99.3559,99.4516,99.2889,99.3942,23294.0
2018-01-11 15:50:00,103.93,103.99,103.91,103.96,23735.0,99.4612,99.5186,99.442,99.4899,23735.0
2018-01-11 15:55:00,103.98,104.07,103.97,104.03,29509.0,99.509,99.5952,99.4995,99.5569,29509.0
2018-01-12 09:30:00,104.55,104.55,103.93,104.0,7271.0,100.0545,100.0545,99.4612,99.5282,7271.0
2018-01-12 09:35:00,104.07,104.43,104.07,104.43,720.0,99.5952,99.9397,99.5952,99.9397,720.0
2018-01-12 09:40:00,104.36,104.39,103.97,104.01,6777.0,99.8727,99.9014,99.4995,99.5377,6777.0
2018-01-12 09:45:00,103.97,103.97,103.7,103.91,2498.0,99.4995,99.4995,99.2411,99.442,2498.0
2018-01-12 09:50:00,103.96,104.03,103.66,103.66,4601.0,99.4899,99.5569,99.2028,99.2028,4601.0
2018-01-12 09:55:00,103.66,103.73,103.5,103.59,3600.0,99.2028,99.2698,99.0497,99.1358,3600.0
2018-01-12 10:00:00,103.65,103.71,103.56,103.56,2350.0,99.1932,99.2506,99.1071,99.1071,2350.0
2018-01-12 10:05:00,103.52,103.52,103.35,103.51,3704.0,99.0688,99.0688,98.9061,99.0592,3704.0
2018-01-12 10:10:00,103.52,103.6,103.47,103.48,4700.0,99.0688,99.1454,99.021,99.0305,4700.0
2018-01-12 10:15:00,103.47,103.48,103.07,103.07,12115.0,99.021,99.0305,98.6382,98.6382,12115.0
2018-01-12 10:20:00,103.15,103.56,103.11,103.49,9750.0,98.7147,99.1071,98.6764,99.0401,9750.0
2018-01-12 10:25:00,103.53,103.53,103.35,103.41,2100.0,99.0784,99.0784,98.9061,98.9635,2100.0
2018-01-12 10:30:00,103.42,103.46,103.28,103.28,2812.0,98.9731,99.0114,98.8391,98.8391,2812.0
2018-01-12 10:35:00,103.36,103.59,103.33,103.59,4225.0,98.9157,99.1358,98.887,99.1358,4225.0
2018-01-12 10:40:00,103.63,103.64,103.51,103.51,900.0,99.1741,99.1836,99.0592,99.0592,900.0
2018-01-12 10:45:00,103.55,103.6,103.4,103.6,7023.0,99.0975,99.1454,98.954,99.1454,7023.0
2018-01-12 10:50:00,103.52,103.62,103.52,103.62,11240.0,99.0688,99.1645,99.0688,99.1645,11240.0
2018-01-12 10:55:00,103.62,103.62,103.51,103.55,3000.0,99.1645,99.1645,99.0592,99.0975,3000.0
2018-01-12 11:00:00,103.53,103.6,103.45,103.55,4100.0,99.0784,99.1454,99.0018,99.0975,4100.0
2018-01-12 11:05:00,103.57,103.57,103.42,103.49,2400.0,99.1167,99.1167,98.9731,99.0401,2400.0
2018-01-12 11:10:00,103.45,103.49,103.29,103.3,3329.0,99.0018,99.0401,98.8487,98.8583,3329.0
2018-01-12 11:15:00,103.37,103.43,103.35,103.39,8977.0,98.9253,98.9827,98.9061,98.9444,8977.0
2018-01-12 11:20:00,103.39,103.44,103.29,103.3,9296.0,98.9444,98.9922,98.8487,98.8583,9296.0
2018-01-12 11:25:00,103.32,103.38,103.31,103.31,3674.0,98.8774,98.9348,98.8678,98.8678,3674.0
2018-01-12 11:30:00,103.38,103.42,103.26,103.26,4217.0,98.9348,98.9731,98.82,98.82,4217.0
2018-01-12 11:35:00,103.27,103.36,103.17,103.2,9018.0,98.8296,98.9157,98.7339,98.7626,9018.0
2018-01-12 11:40:00,103.22,103.28,103.12,103.16,14122.0,98.7817,98.8391,98.686,98.7243,14122.0
2018-01-12 11:45:00,103.12,103.27,103.08,103.27,15100.0,98.686,98.8296,98.6477,98.8296,15100.0
2018-01-12 11:50:00,103.24,103.28,103.2,103.25,4646.0,98.8008,98.8391,98.7626,98.8104,4646.0
2018-01-12 11:55:00,103.27,103.34,103.26,103.3,2815.0,98.8296,98.8965,98.82,98.8583,2815.0
2018-01-12 12:00:00,103.29,103.33,103.14,103.18,6303.0,98.8487,98.887,98.7051,98.7434,6303.0
2018-01-12 12:05:00,103.23,103.27,102.98,103.09,14854.0,98.7913,98.8296,98.552,98.6573,14854.0
2018-01-12 12:10:00,103.09,103.12,103.01,103.05,10129.0,98.6573,98.686,98.5807,98.619,10129.0
2018-01-12 12:15:00,103.05,103.1,102.98,103.06,6005.0,98.619,98.6669,98.552,98.6286,6005.0
2018-01-12 12:20:00,103.09,103.1,102.99,103.04,6725.0,98.6573,98.6669,98.5616,98.6094,6725.0
2018-01-12 12:25:00,103.06,103.09,102.99,102.99,10600.0,98.6286,98.6573,98.5616,98.5616,10600.0
2018-01-12 12:30:00,102.98,103.04,102.96,103.04,7233.0,98.552,98.6094,98.5329,98.6094,7233.0
2018-01-12 12:35:00,103.02,103.19,103.02,103.14,7700.0,98.5903,98.753,98.5903,98.7051,7700.0
2018-01-12 12:40:00,103.14,103.16,103.0,103.11,17470.0,98.7051,98.7243,98.5712,98.6764,17470.0
2018-01-12 12:45:00,103.13,103.23,103.08,103.11,6469.0,98.6956,98.7913,98.6477,98.6764,6469.0
2018-01-12 12:50:00,103.11,103.2,103.05,103.11,14555.0,98.6764,98.7626,98.619,98.6764,14555.0
2018-01-12 12:55:00,103.11,103.17,103.09,103.11,5331.0,98.6764,98.7339,98.6573,98.6764,5331.0
2018-01-12 13:00:00,103.13,103.18,103.05,103.14,9241.0,98.6956,98.7434,98.619,98.7051,9241.0
2018-01-12 13:05:00,103.15,103.31,103.02,103.31,19710.0,98.7147,98.8678,98.5903,98.8678,19710.0
2018-01-12 13:10:00,103.31,103.31,103.04,103.12,7934.0,98.8678,98.8678,98.6094,98.686,7934.0
2018-01-12 13:15:00,103.12,103.14,103.07,103.09,1700.0,98.686,98.7051,98.6382,98.6573,1700.0
2018-01-12 13:20:00,103.12,103.16,103.11,103.13,1500.0,98.686,98.7243,98.6764,98.6956,1500.0
2018-01-12 13:25:00,103.12,103.19,103.09,103.13,5100.0,98.686,98.753,98.6573,98.6956,5100.0
2018-01-12 13:30:00,103.14,103.15,103.1,103.11,3299.0,98.7051,98.7147,98.6669,98.6764,3299.0
2018-01-12 13:35:00,103.09,103.15,103.08,103.14,5558.0,98.6573,98.7147,98.6477,98.7051,5558.0
2018-01-12 13:40:00,103.12,103.15,103.09,103.15,3842.0,98.686,98.7147,98.6573,98.7147,3842.0
2018-01-12 13:45:00,103.15,103.21,103.14,103.18,5200.0,98.7147,98.7721,98.7051,98.7434,5200.0
2018-01-12 13:50:00,103.17,103.24,103.14,103.16,5673.0,98.7339,98.8008,98.7051,98.7243,5673.0
2018-01-12 13:55:00,103.15,103.2,103.14,103.18,5979.0,98.7147,98.7626,98.7051,98.7434,5979.0
2018-01-12 14:00:00,103.2,103.2,103.09,103.1,6872.0,98.7626,98.7626,98.6573,98.6669,6872.0
2018-01-12 14:05:00,103.11,103.12,103.05,103.08,7426.0,98.6764,98.686,98.619,98.6477,7426.0
2018-01-12 14:10:00,103.09,103.17,103.09,103.14,6403.0,98.6573,98.7339,98.6573,98.7051,6403.0
2018-01-12 14:15:00,103.12,103.13,103.09,103.13,3577.0,98.686,98.6956,98.6573,98.6956,3577.0
2018-01-12 14:20:00,103.14,103.21,103.14,103.19,6996.0,98.7051,98.7721,98.7051,98.753,6996.0
2018-01-12 14:25:00,103.19,103.25,103.17,103.22,6556.0,98.753,98.8104,98.7339,98.7817,6556.0
2018-01-12 14:30:00,103.25,103.28,103.22,103.25,4142.0,98.8104,98.8391,98.7817,98.8104,4142.0
2018-01-12 14:35:00,103.21,103.34,103.21,103.24,5044.0,98.7721,98.8965,98.7721,98.8008,5044.0
2018-01-12 14:40:00,103.26,103.32,103.18,103.29,5321.0,98.82,98.8774,98.7434,98.8487,5321.0
2018-01-12 14:45:00,103.28,103.3,103.22,103.22,3198.0,98.8391,98.8583,98.7817,98.7817,3198.0
2018-01-12 14:50:00,103.2,103.28,103.12,103.28,5149.0,98.7626,98.8391,98.686,98.8391,5149.0
2018-01-12 14:55:00,103.32,103.39,103.26,103.38,3323.0,98.8774,98.9444,98.82,98.9348,3323.0
2018-01-12 15:00:00,103.38,103.42,103.34,103.41,3000.0,98.9348,98.9731,98.8965,98.9635,3000.0
2018-01-12 15:05:00,103.39,103.43,103.31,103.37,4614.0,98.9444,98.9827,98.8678,98.9253,4614.0
2018-01-12 15:10:00,103.33,103.35,103.18,103.19,5703.0,98.887,98.9061,98.7434,98.753,5703.0
2018-01-12 15:15:00,103.15,103.19,103.07,103.08,13446.0,98.7147,98.753,98.6382,98.6477,13446.0
2018-01-12 15:20:00,103.08,103.23,103.07,103.2,8752.0,98.6477,98.7913,98.6382,98.7626,8752.0
2018-01-12 15:25:00,103.2,103.25,103.16,103.23,5309.0,98.7626,98.8104,98.7243,98.7913,5309.0
2018-01-12 15:30:00,103.19,103.26,103.16,103.25,6539.0,98.753,98.82,98.7243,98.8104,6539.0
2018-01-12 15:35:00,103.27,103.37,103.27,103.37,4715.0,98.8296,98.9253,98.8296,98.9253,4715.0
2018-01-12 15:40:00,103.4,103.46,103.36,103.37,11269.0,98.954,99.0114,98.9157,98.9253,11269.0
2018-01-12 15:45:00,103.39,103.47,103.38,103.43,14797.0,98.9444,99.021,98.9348,98.9827,14797.0
2018-01-12 15:50:00,103.45,103.48,103.37,103.37,26094.0,99.0018,99.0305,98.9253,98.9253,26094.0
2018-01-12 15:55:00,103.38,103.39,103.21,103.26,39975.0,98.9348,98.9444,98.7721,98.82,39975.0
2018-01-16 09:30:00,103.62,103.81,103.58,103.81,12526.0,99.1645,99.3463,99.1262,99.3463,12526.0
2018-01-16 09:35:00,103.72,103.95,103.7,103.95,1300.0,99.2602,99.4803,99.2411,99.4803,1300.0
2018-01-16 09:40:00,103.89,103.98,103.85,103.98,1900.0,99.4229,99.509,99.3846,99.509,1900.0
2018-01-16 09:45:00,103.92,103.99,103.61,103.62,8114.0,99.4516,99.5186,99.1549,99.1645,8114.0
2018-01-16 09:50:00,103.71,103.86,103.54,103.8,29965.0,99.2506,99.3942,99.0879,99.3368,29965.0
2018-01-16 09:55:00,103.73,103.8,103.57,103.57,5302.0,99.2698,99.3368,99.1167,99.1167,5302.0
2018-01-16 10:00:00,103.52,103.73,103.52,103.73,4330.0,99.0688,99.2698,99.0688,99.2698,4330.0
2018-01-16 10:05:00,103.67,103.8,103.67,103.8,3100.0,99.2124,99.3368,99.2124,99.3368,3100.0
2018-01-16 10:10:00,103.8,103.94,103.79,103.94,6194.0,99.3368,99.4707,99.3272,99.4707,6194.0
2018-01-16 10:15:00,103.97,104.13,103.94,104.13,6649.0,99.4995,99.6526,99.4707,99.6526,6649.0
2018-01-16 10:20:00,104.13,104.16,104.01,104.08,64141.0,99.6526,99.6813,99.5377,99.6047,64141.0
2018-01-16 10:25:00,104.11,104.53,104.07,104.44,80609.0,99.6334,100.0354,99.5952,99.9493,80609.0
2018-01-16 10:30:00,104.38,104.39,104.2,104.22,6292.0,99.8918,99.9014,99.7196,99.7387,6292.0
2018-01-16 10:35:00,104.16,104.73,104.12,104.6,116824.0,99.6813,100.2268,99.643,100.1024,116824.0
2018-01-16 10:40:00,104.6,104.8,104.58,104.67,13825.0,100.1024,100.2938,100.0832,100.1694,13825.0
2018-01-16 10:45:00,104.66,104.92,104.62,104.8,48948.0,100.1598,100.4086,100.1215,100.2938,48948.0
2018-01-16 10:50:00,104.84,104.84,104.7,104.73,16757.0,100.3321,100.3321,100.1981,100.2268,16757.0
2018-01-16 10:55:00,104.66,104.75,104.61,104.72,7847.0,100.1598,100.2459,100.1119,100.2172,7847.0
2018-01-16 11:00:00,104.69,104.75,104.65,104.71,15201.0,100.1885,100.2459,100.1502,100.2076,15201.0
2018-01-16 11:05:00,104.7,104.73,104.58,104.58,22631.0,100.1981,100.2268,100.0832,100.0832,22631.0
2018-01-16 11:10:00,104.58,104.74,104.58,104.63,6930.0,100.0832,100.2364,100.0832,100.1311,6930.0
2018-01-16 11:15:00,104.65,104.77,104.64,104.77,10638.0,100.1502,100.2651,100.1407,100.2651,10638.0
2018-01-16 11:20:00,104.76,104.88,104.74,104.88,46325.0,100.2555,100.3703,100.2364,100.3703,46325.0
2018-01-16 11:25:00,104.89,105.0,104.86,104.99,6098.0,100.3799,100.4852,100.3512,100.4756,6098.0
2018-01-16 11:30:00,105.0,105.0,104.9,104.96,2816.0,100.4852,100.4852,100.3895,100.4469,2816.0
2018-01-16 11:35:00,105.0,105.02,104.93,105.0,22284.0,100.4852,100.5043,100.4182,100.4852,22284.0
2018-01-16 11:40:00,105.0,105.0,104.86,104.86,2400.0,100.4852,100.4852,100.3512,100.3512,2400.0
2018-01-16 11:45:00,104.8,104.83,104.76,104.77,1550.0,100.2938,100.3225,100.2555,100.2651,1550.0
2018-01-16 11:50:00,104.76,104.77,104.62,104.7,4289.0,100.2555,100.2651,100.1215,100.1981,4289.0
2018-01-16 11:55:00,104.73,104.74,104.59,104.72,2100.0,100.2268,100.2364,100.0928,100.2172,2100.0
2018-01-16 12:00:00,104.7,104.81,104.69,104.8,1800.0,100.1981,100.3033,100.1885,100.2938,1800.0
2018-01-16 12:05:00,104.81,104.88,104.81,104.87,2036.0,100.3033,100.3703,100.3033,100.3608,2036.0
2018-01-16 12:10:00,104.9,104.94,104.84,104.86,2400.0,100.3895,100.4278,100.3321,100.3512,2400.0
2018-01-16 12:15:00,104.88,104.97,104.88,104.93,1828.0,100.3703,100.4565,100.3703,100.4182,1828.0
2018-01-16 12:20:00,104.91,104.91,104.9,104.9,700.0,100.399,100.399,100.3895,100.3895,700.0
2018-01-16 12:25:00,104.83,104.86,104.78,104.83,3100.0,100.3225,100.3512,100.2746,100.3225,3100.0
2018-01-16 12:30:00,104.83,104.86,104.78,104.78,1400.0,100.3225,100.3512,100.2746,100.2746,1400.0
2018-01-16 12:35:00,104.84,104.95,104.84,104.9,4729.0,100.3321,100.4373,100.3321,100.3895,4729.0
2018-01-16 12:40:00,104.93,104.93,104.8,104.9,7450.0,100.4182,100.4182,100.2938,100.3895,7450.0
2018-01-16 12:45:00,104.9,105.0,104.87,105.0,7399.0,100.3895,100.4852,100.3608,100.4852,7399.0
2018-01-16 12:50:00,104.96,105.0,104.86,104.95,21980.0,100.4469,100.4852,100.3512,100.4373,21980.0
2018-01-16 12:55:00,104.95,105.1,104.9,104.98,36969.0,100.4373,100.5809,100.3895,100.466,36969.0
2018-01-16 13:00:00,104.99,105.02,104.85,104.85,22629.0,100.4756,100.5043,100.3416,100.3416,22629.0
2018-01-16 13:05:00,104.82,104.91,104.82,104.9,900.0,100.3129,100.399,100.3129,100.3895,900.0
2018-01-16 13:10:00,104.9,104.9,104.85,104.88,4494.0,100.3895,100.3895,100.3416,100.3703,4494.0
2018-01-16 13:15:00,104.83,104.91,104.82,104.87,17430.0,100.3225,100.399,100.3129,100.3608,17430.0
2018-01-16 13:20:00,104.87,104.87,104.76,104.82,3512.0,100.3608,100.3608,100.2555,100.3129,3512.0
2018-01-16 13:25:00,104.79,104.9,104.77,104.84,9839.0,100.2842,100.3895,100.2651,100.3321,9839.0
2018-01-16 13:30:00,104.87,104.95,104.87,104.9,1713.0,100.3608,100.4373,100.3608,100.3895,1713.0
2018-01-16 13:35:00,104.92,104.96,104.91,104.96,2811.0,100.4086,100.4469,100.399,100.4469,2811.0
2018-01-16 13:40:00,105.01,105.16,104.97,105.04,12659.0,100.4947,100.6383,100.4565,100.5235,12659.0
2018-01-16 13:45:00,105.08,105.41,105.06,105.1,9600.0,100.5617,100.8775,100.5426,100.5809,9600.0
2018-01-16 13:50:00,105.07,105.07,105.0,105.05,2812.0,100.5522,100.5522,100.4852,100.533,2812.0
2018-01-16 13:55:00,105.06,105.06,104.87,104.88,11246.0,100.5426,100.5426,100.3608,100.3703,11246.0
2018-01-16 14:00:00,104.92,104.92,104.64,104.64,1601.0,100.4086,100.4086,100.1407,100.1407,1601.0
2018-01-16 14:05:00,104.61,104.62,104.54,104.59,3791.0,100.1119,100.1215,100.045,100.0928,3791.0
2018-01-16 14:10:00,104.54,104.66,104.49,104.66,11576.0,100.045,100.1598,99.9971,100.1598,11576.0
2018-01-16 14:15:00,104.7,104.7,104.42,104.5,13525.0,100.1981,100.1981,99.9301,100.0067,13525.0
2018-01-16 14:20:00,104.49,104.6,104.46,104.52,17749.0,99.9971,100.1024,99.9684,100.0258,17749.0
2018-01-16 14:25:00,104.52,104.68,104.47,104.55,9882.0,100.0258,100.1789,99.978,100.0545,9882.0
2018-01-16 14:30:00,104.52,104.59,104.48,104.59,5943.0,100.0258,100.0928,99.9875,100.0928,5943.0
2018-01-16 14:35:00,104.57,104.6,104.48,104.5,8112.0,100.0737,100.1024,99.9875,100.0067,8112.0
2018-01-16 14:40:00,104.5,104.56,104.47,104.5,42778.0,100.0067,100.0641,99.978,100.0067,42778.0
2018-01-16 14:45:00,104.5,104.62,104.45,104.6,38422.0,100.0067,100.1215,99.9588,100.1024,38422.0
2018-01-16 14:50:00,104.6,104.76,104.58,104.75,5969.0,100.1024,100.2555,100.0832,100.2459,5969.0
2018-01-16 14:55:00,104.78,104.86,104.78,104.83,5020.0,100.2746,100.3512,100.2746,100.3225,5020.0
2018-01-16 15:00:00,104.8,105.01,104.79,105.0,10105.0,100.2938,100.4947,100.2842,100.4852,10105.0
2018-01-16 15:05:00,104.98,105.08,104.98,105.01,15303.0,100.466,100.5617,100.466,100.4947,15303.0
2018-01-16 15:10:00,104.96,105.0,104.81,104.84,10049.0,100.4469,100.4852,100.3033,100.3321,10049.0
2018-01-16 15:15:00,104.81,104.85,104.67,104.73,9994.0,100.3033,100.3416,100.1694,100.2268,9994.0
2018-01-16 15:20:00,104.74,104.89,104.74,104.85,8523.0,100.2364,100.3799,100.2364,100.3416,8523.0
2018-01-16 15:25:00,104.83,104.89,104.78,104.88,17465.0,100.3225,100.3799,100.2746,100.3703,17465.0
2018-01-16 15:30:00,104.87,104.87,104.55,104.58,15329.0,100.3608,100.3608,100.0545,100.0832,15329.0
2018-01-16 15:35:00,104.61,104.79,104.59,104.79,71907.0,100.1119,100.2842,100.0928,100.2842,71907.0
2018-01-16 15:40:00,104.77,104.86,104.68,104.77,20606.0,100.2651,100.3512,100.1789,100.2651,20606.0
2018-01-16 15:45:00,104.76,104.76,104.44,104.55,26468.0,100.2555,100.2555,99.9493,100.0545,26468.0
2018-01-16 15:50:00,104.56,104.65,104.48,104.58,19742.0,100.0641,100.1502,99.9875,100.0832,19742.0
2018-01-16 15:55:00,104.58,104.64,104.53,104.6,39587.0,100.0832,100.1407,100.0354,100.1024,39587.0
2018-01-17 09:30:00,105.0,105.23,104.94,105.23,25460.0,100.4852,100.7053,100.4278,100.7053,25460.0
2018-01-17 09:35:00,105.28,105.72,105.28,105.37,6030.0,100.7531,101.1742,100.7531,100.8393,6030.0
2018-01-17 09:40:00,105.24,105.53,105.14,105.3,11018.0,100.7149,100.9924,100.6192,100.7723,11018.0
2018-01-17 09:45:00,105.3,105.3,104.88,105.1,9787.0,100.7723,100.7723,100.3703,100.5809,9787.0
2018-01-17 09:50:00,105.03,105.12,104.71,104.71,8390.0,100.5139,100.6,100.2076,100.2076,8390.0
2018-01-17 09:55:00,104.9,105.08,104.89,104.92,5837.0,100.3895,100.5617,100.3799,100.4086,5837.0
2018-01-17 10:00:00,104.97,105.04,104.95,105.0,1900.0,100.4565,100.5235,100.4373,100.4852,1900.0
2018-01-17 10:05:00,104.94,105.31,104.89,105.21,20917.0,100.4278,100.7818,100.3799,100.6861,20917.0
2018-01-17 10:10:00,105.25,105.29,105.09,105.22,3743.0,100.7244,100.7627,100.5713,100.6957,3743.0
2018-01-17 10:15:00,105.23,105.23,104.99,104.99,1800.0,100.7053,100.7053,100.4756,100.4756,1800.0
2018-01-17 10:20:00,105.05,105.07,104.89,104.95,4493.0,100.533,100.5522,100.3799,100.4373,4493.0
2018-01-17 10:25:00,104.93,104.93,104.81,104.82,2300.0,100.4182,100.4182,100.3033,100.3129,2300.0
2018-01-17 10:30:00,104.85,105.13,104.85,104.89,13738.0,100.3416,100.6096,100.3416,100.3799,13738.0
2018-01-17 10:35:00,104.95,105.06,104.95,105.01,5278.0,100.4373,100.5426,100.4373,100.4947,5278.0
2018-01-17 10:40:00,105.0,105.12,104.93,105.07,5200.0,100.4852,100.6,100.4182,100.5522,5200.0
2018-01-17 10:45:00,105.06,105.19,105.04,105.06,10900.0,100.5426,100.667,100.5235,100.5426,10900.0
2018-01-17 10:50:00,105.02,105.12,104.94,104.98,24627.0,100.5043,100.6,100.4278,100.466,24627.0
2018-01-17 10:55:00,104.99,105.05,104.95,105.03,3645.0,100.4756,100.533,100.4373,100.5139,3645.0
2018-01-17 11:00:00,105.04,105.04,104.9,104.9,1723.0,100.5235,100.5235,100.3895,100.3895,1723.0
2018-01-17 11:05:00,104.87,105.08,104.78,105.07,6122.0,100.3608,100.5617,100.2746,100.5522,6122.0
2018-01-17 11:10:00,105.02,105.18,104.95,105.18,10636.0,100.5043,100.6574,100.4373,100.6574,10636.0
2018-01-17 11:15:00,105.18,105.3,105.05,105.24,11244.0,100.6574,100.7723,100.533,100.7149,11244.0
2018-01-17 11:20:00,105.16,105.25,105.09,105.23,9647.0,100.6383,100.7244,100.5713,100.7053,9647.0
2018-01-17 11:25:00,105.24,105.56,105.24,105.54,8340.0,100.7149,101.0211,100.7149,101.002,8340.0
2018-01-17 11:30:00,105.5,105.54,105.47,105.47,1808.0,100.9637,101.002,100.935,100.935,1808.0
2018-01-17 11:35:00,105.49,105.56,105.48,105.53,3514.0,100.9541,101.0211,100.9445,100.9924,3514.0
2018-01-17 11:40:00,105.53,105.54,105.47,105.47,3902.0,100.9924,101.002,100.935,100.935,3902.0
2018-01-17 11:45:00,105.45,105.56,105.45,105.55,2153.0,100.9158,101.0211,100.9158,101.0115,2153.0
2018-01-17 11:50:00,105.6,105.6,105.54,105.55,2890.0,101.0594,101.0594,101.002,101.0115,2890.0
2018-01-17 11:55:00,105.58,105.69,105.58,105.69,3971.0,101.0402,101.1455,101.0402,101.1455,3971.0
2018-01-17 12:00:00,105.65,105.73,105.65,105.69,3350.0,101.1072,101.1838,101.1072,101.1455,3350.0
2018-01-17 12:05:00,105.67,105.71,105.65,105.68,5585.0,101.1264,101.1646,101.1072,101.1359,5585.0
2018-01-17 12:10:00,105.66,105.67,105.52,105.59,4193.0,101.1168,101.1264,100.9828,101.0498,4193.0
2018-01-17 12:15:00,105.61,105.64,105.44,105.57,3505.0,101.0689,101.0977,100.9063,101.0307,3505.0
2018-01-17 12:20:00,105.57,105.64,105.53,105.56,3500.0,101.0307,101.0977,100.9924,101.0211,3500.0
2018-01-17 12:25:00,105.51,105.61,105.47,105.55,13547.0,100.9732,101.0689,100.935,101.0115,13547.0
2018-01-17 12:30:00,105.54,105.63,105.54,105.57,1900.0,101.002,101.0881,101.002,101.0307,1900.0
2018-01-17 12:35:00,105.55,105.7,105.55,105.69,5424.0,101.0115,101.1551,101.0115,101.1455,5424.0
2018-01-17 12:40:00,105.67,105.71,105.47,105.47,3151.0,101.1264,101.1646,100.935,100.935,3151.0
2018-01-17 12:45:00,105.51,105.64,105.39,105.64,5331.0,100.9732,101.0977,100.8584,101.0977,5331.0
2018-01-17 12:50:00,105.66,105.66,105.58,105.62,6100.0,101.1168,101.1168,101.0402,101.0785,6100.0
2018-01-17 12:55:00,105.63,105.69,105.56,105.67,7005.0,101.0881,101.1455,101.0211,101.1264,7005.0
2018-01-17 13:00:00,105.64,105.67,105.62,105.62,2000.0,101.0977,101.1264,101.0785,101.0785,2000.0
2018-01-17 13:05:00,105.63,105.65,105.51,105.59,2170.0,101.0881,101.1072,100.9732,101.0498,2170.0
2018-01-17 13:10:00,105.6,105.64,105.6,105.62,900.0,101.0594,101.0977,101.0594,101.0785,900.0
2018-01-17 13:15:00,105.69,105.69,105.61,105.68,816.0,101.1455,101.1455,101.0689,101.1359,816.0
2018-01-17 13:20:00,105.61,105.73,105.59,105.73,2621.0,101.0689,101.1838,101.0498,101.1838,2621.0
2018-01-17 13:25:00,105.68,105.73,105.62,105.69,3399.0,101.1359,101.1838,101.0785,101.1455,3399.0
2018-01-17 13:30:00,105.72,105.72,105.63,105.65,3525.0,101.1742,101.1742,101.0881,101.1072,3525.0
2018-01-17 13:35:00,105.64,105.66,105.58,105.66,1501.0,101.0977,101.1168,101.0402,101.1168,1501.0
2018-01-17 13:40:00,105.64,105.85,105.64,105.85,4865.0,101.0977,101.2986,101.0977,101.2986,4865.0
2018-01-17 13:45:00,105.85,105.86,105.78,105.86,2742.0,101.2986,101.3082,101.2316,101.3082,2742.0
2018-01-17 13:50:00,105.78,105.88,105.78,105.8,2319.0,101.2316,101.3273,101.2316,101.2508,2319.0
2018-01-17 13:55:00,105.82,105.85,105.68,105.68,4419.0,101.2699,101.2986,101.1359,101.1359,4419.0
2018-01-17 14:00:00,105.67,105.85,105.67,105.85,2719.0,101.1264,101.2986,101.1264,101.2986,2719.0
2018-01-17 14:05:00,105.88,106.01,105.88,105.95,16340.0,101.3273,101.4517,101.3273,101.3943,16340.0
2018-01-17 14:10:00,105.95,106.16,105.95,106.12,13592.0,101.3943,101.5953,101.3943,101.557,13592.0
2018-01-17 14:15:00,106.13,106.17,106.02,106.02,8360.0,101.5666,101.6049,101.4613,101.4613,8360.0
2018-01-17 14:20:00,106.05,106.09,105.89,106.09,12863.0,101.49,101.5283,101.3369,101.5283,12863.0
2018-01-17 14:25:00,106.1,106.12,106.05,106.05,7879.0,101.5379,101.557,101.49,101.49,7879.0
2018-01-17 14:30:00,106.09,106.09,106.04,106.04,3938.0,101.5283,101.5283,101.4805,101.4805,3938.0
2018-01-17 14:35:00,106.03,106.08,106.0,106.04,9078.0,101.4709,101.5187,101.4422,101.4805,9078.0
2018-01-17 14:40:00,106.06,106.06,105.86,105.87,2569.0,101.4996,101.4996,101.3082,101.3178,2569.0
2018-01-17 14:45:00,105.88,106.08,105.88,106.07,5074.0,101.3273,101.5187,101.3273,101.5092,5074.0
2018-01-17 14:50:00,106.05,106.1,105.92,106.05,6201.0,101.49,101.5379,101.3656,101.49,6201.0
2018-01-17 14:55:00,106.0,106.0,105.89,105.92,2400.0,101.4422,101.4422,101.3369,101.3656,2400.0
2018-01-17 15:00:00,106.0,106.04,105.92,106.04,8089.0,101.4422,101.4805,101.3656,101.4805,8089.0
2018-01-17 15:05:00,106.01,106.02,105.96,105.96,7107.0,101.4517,101.4613,101.4039,101.4039,7107.0
2018-01-17 15:10:00,105.96,105.96,105.84,105.89,3636.0,101.4039,101.4039,101.2891,101.3369,3636.0
2018-01-17 15:15:00,105.91,105.95,105.9,105.93,4691.0,101.356,101.3943,101.3465,101.3752,4691.0
2018-01-17 15:20:00,105.9,105.92,105.85,105.85,4500.0,101.3465,101.3656,101.2986,101.2986,4500.0
2018-01-17 15:25:00,105.84,105.95,105.84,105.89,4509.0,101.2891,101.3943,101.2891,101.3369,4509.0
2018-01-17 15:30:00,105.89,105.95,105.89,105.93,4180.0,101.3369,101.3943,101.3369,101.3752,4180.0
2018-01-17 15:35:00,105.94,106.0,105.89,105.94,17494.0,101.3848,101.4422,101.3369,101.3848,17494.0
2018-01-17 15:40:00,105.93,105.98,105.91,105.93,6211.0,101.3752,101.423,101.356,101.3752,6211.0
2018-01-17 15:45:00,105.95,105.96,105.9,105.95,22625.0,101.3943,101.4039,101.3465,101.3943,22625.0
2018-01-17 15:50:00,105.97,105.98,105.79,105.8,14100.0,101.4135,101.423,101.2412,101.2508,14100.0
2018-01-17 15:55:00,105.79,105.83,105.74,105.82,37568.0,101.2412,101.2795,101.1934,101.2699,37568.0
2018-01-18 09:30:00,106.05,106.05,105.6,105.74,7764.0,101.49,101.49,101.0594,101.1934,7764.0
2018-01-18 09:35:00,105.84,105.97,105.67,105.73,2600.0,101.2891,101.4135,101.1264,101.1838,2600.0
2018-01-18 09:40:00,105.76,105.93,105.66,105.72,2952.0,101.2125,101.3752,101.1168,101.1742,2952.0
2018-01-18 09:45:00,105.69,105.99,105.69,105.84,2362.0,101.1455,101.4326,101.1455,101.2891,2362.0
2018-01-18 09:50:00,105.77,105.77,105.55,105.68,2725.0,101.2221,101.2221,101.0115,101.1359,2725.0
2018-01-18 09:55:00,105.62,105.71,105.52,105.52,3755.0,101.0785,101.1646,100.9828,100.9828,3755.0
2018-01-18 10:00:00,105.61,105.72,105.43,105.45,4693.0,101.0689,101.1742,100.8967,100.9158,4693.0
2018-01-18 10:05:00,105.45,105.59,105.23,105.3,8857.0,100.9158,101.0498,100.7053,100.7723,8857.0
2018-01-18 10:10:00,105.34,105.46,105.31,105.31,8973.0,100.8106,100.9254,100.7818,100.7818,8973.0
2018-01-18 10:15:00,105.34,105.5,105.32,105.46,3400.0,100.8106,100.9637,100.7914,100.9254,3400.0
2018-01-18 10:20:00,105.48,105.48,105.33,105.37,4440.0,100.9445,100.9445,100.801,100.8393,4440.0
2018-01-18 10:25:00,105.36,105.56,105.36,105.46,3800.0,100.8297,101.0211,100.8297,100.9254,3800.0
2018-01-18 10:30:00,105.48,105.53,105.35,105.51,6709.0,100.9445,100.9924,100.8201,100.9732,6709.0
2018-01-18 10:35:00,105.49,105.62,105.37,105.59,8813.0,100.9541,101.0785,100.8393,101.0498,8813.0
2018-01-18 10:40:00,105.63,105.63,105.38,105.49,23298.0,101.0881,101.0881,100.8488,100.9541,23298.0
2018-01-18 10:45:00,105.47,105.67,105.45,105.55,17032.0,100.935,101.1264,100.9158,101.0115,17032.0
2018-01-18 10:50:00,105.53,105.78,105.46,105.78,13587.0,100.9924,101.2316,100.9254,101.2316,13587.0
2018-01-18 10:55:00,105.8,105.82,105.74,105.82,1974.0,101.2508,101.2699,101.1934,101.2699,1974.0
2018-01-18 11:00:00,105.79,105.97,105.79,105.97,2080.0,101.2412,101.4135,101.2412,101.4135,2080.0
2018-01-18 11:05:00,105.98,106.11,105.97,106.08,3000.0,101.423,101.5474,101.4135,101.5187,3000.0
2018-01-18 11:10:00,106.06,106.09,105.93,105.93,4425.0,101.4996,101.5283,101.3752,101.3752,4425.0
2018-01-18 11:15:00,105.87,106.0,105.86,105.97,4707.0,101.3178,101.4422,101.3082,101.4135,4707.0
2018-01-18 11:20:00,106.05,106.19,106.03,106.06,3990.0,101.49,101.624,101.4709,101.4996,3990.0
2018-01-18 11:25:00,106.05,106.05,105.88,106.01,4321.0,101.49,101.49,101.3273,101.4517,4321.0
2018-01-18 11:30:00,106.05,106.11,105.94,106.0,1935.0,101.49,101.5474,101.3848,101.4422,1935.0
2018-01-18 11:35:00,105.97,106.01,105.94,105.97,2340.0,101.4135,101.4517,101.3848,101.4135,2340.0
2018-01-18 11:40:00,105.91,105.99,105.91,105.94,1300.0,101.356,101.4326,101.356,101.3848,1300.0
2018-01-18 11:45:00,105.9,106.12,105.85,106.12,5093.0,101.3465,101.557,101.2986,101.557,5093.0
2018-01-18 11:50:00,106.16,106.24,106.06,106.24,1606.0,101.5953,101.6719,101.4996,101.6719,1606.0
2018-01-18 11:55:00,106.18,106.18,106.07,106.13,1700.0,101.6144,101.6144,101.5092,101.5666,1700.0
2018-01-18 12:00:00,106.11,106.25,106.11,106.23,1547.0,101.5474,101.6814,101.5474,101.6623,1547.0
2018-01-18 12:05:00,106.23,106.28,106.22,106.26,1562.0,101.6623,101.7101,101.6527,101.691,1562.0
2018-01-18 12:10:00,106.2,106.28,106.2,106.26,1600.0,101.6336,101.7101,101.6336,101.691,1600.0
2018-01-18 12:15:00,106.28,106.33,106.28,106.32,909.0,101.7101,101.758,101.7101,101.7484,909.0
2018-01-18 12:20:00,106.28,106.31,106.23,106.23,1000.0,101.7101,101.7388,101.6623,101.6623,1000.0
2018-01-18 12:25:00,106.26,106.41,106.22,106.41,4325.0,101.691,101.8345,101.6527,101.8345,4325.0
2018-01-18 12:30:00,106.36,106.48,106.35,106.48,1612.0,101.7867,101.9015,101.7771,101.9015,1612.0
2018-01-18 12:35:00,106.53,106.58,106.49,106.56,4722.0,101.9494,101.9972,101.9111,101.9781,4722.0
2018-01-18 12:40:00,106.55,106.58,106.43,106.53,2300.0,101.9685,101.9972,101.8537,101.9494,2300.0
2018-01-18 12:45:00,106.52,106.53,106.42,106.5,4074.0,101.9398,101.9494,101.8441,101.9207,4074.0
2018-01-18 12:50:00,106.51,106.51,106.42,106.45,3541.0,101.9302,101.9302,101.8441,101.8728,3541.0
2018-01-18 12:55:00,106.47,106.5,106.46,106.48,2950.0,101.892,101.9207,101.8824,101.9015,2950.0
2018-01-18 13:00:00,106.47,106.66,106.47,106.55,4614.0,101.892,102.0738,101.892,101.9685,4614.0
2018-01-18 13:05:00,106.55,106.65,106.55,106.57,5814.0,101.9685,102.0642,101.9685,101.9877,5814.0
2018-01-18 13:10:00,106.59,106.61,106.59,106.61,1485.0,102.0068,102.0259,102.0068,102.0259,1485.0
2018-01-18 13:15:00,106.56,106.6,106.48,106.48,1200.0,101.9781,102.0164,101.9015,101.9015,1200.0
2018-01-18 13:20:00,106.47,106.52,106.46,106.52,1400.0,101.892,101.9398,101.8824,101.9398,1400.0
2018-01-18 13:25:00,106.52,106.54,106.47,106.51,3576.0,101.9398,101.959,101.892,101.9302,3576.0
2018-01-18 13:30:00,106.49,106.53,106.47,106.52,2451.0,101.9111,101.9494,101.892,101.9398,2451.0
2018-01-18 13:35:00,106.51,106.55,106.49,106.49,2906.0,101.9302,101.9685,101.9111,101.9111,2906.0
2018-01-18 13:40:00,106.5,106.5,106.4,106.4,4200.0,101.9207,101.9207,101.825,101.825,4200.0
2018-01-18 13:45:00,106.45,106.51,106.45,106.51,1320.0,101.8728,101.9302,101.8728,101.9302,1320.0
2018-01-18 13:50:00,106.49,106.53,106.46,106.53,6031.0,101.9111,101.9494,101.8824,101.9494,6031.0
2018-01-18 13:55:00,106.48,106.67,106.47,106.67,4863.0,101.9015,102.0834,101.892,102.0834,4863.0
2018-01-18 14:00:00,106.66,106.71,106.6,106.6,7751.0,102.0738,102.1216,102.0164,102.0164,7751.0
2018-01-18 14:05:00,106.65,106.68,106.61,106.65,5211.0,102.0642,102.0929,102.0259,102.0642,5211.0
2018-01-18 14:10:00,106.65,106.7,106.63,106.66,2401.0,102.0642,102.1121,102.0451,102.0738,2401.0
2018-01-18 14:15:00,106.64,106.68,106.64,106.65,2872.0,102.0547,102.0929,102.0547,102.0642,2872.0
2018-01-18 14:20:00,106.65,106.69,106.61,106.63,6036.0,102.0642,102.1025,102.0259,102.0451,6036.0
2018-01-18 14:25:00,106.59,106.62,106.53,106.62,990.0,102.0068,102.0355,101.9494,102.0355,990.0
2018-01-18 14:30:00,106.66,106.73,106.61,106.73,3641.0,102.0738,102.1408,102.0259,102.1408,3641.0
2018-01-18 14:35:00,106.72,106.78,106.71,106.72,2981.0,102.1312,102.1886,102.1216,102.1312,2981.0
2018-01-18 14:40:00,106.72,106.77,106.63,106.65,4645.0,102.1312,102.1791,102.0451,102.0642,4645.0
2018-01-18 14:45:00,106.64,106.64,106.53,106.56,3880.0,102.0547,102.0547,101.9494,101.9781,3880.0
2018-01-18 14:50:00,106.55,106.61,106.53,106.59,2955.0,101.9685,102.0259,101.9494,102.0068,2955.0
2018-01-18 14:55:00,106.58,106.63,106.57,106.59,1200.0,101.9972,102.0451,101.9877,102.0068,1200.0
2018-01-18 15:00:00,106.57,106.59,106.55,106.57,3001.0,101.9877,102.0068,101.9685,101.9877,3001.0
2018-01-18 15:05:00,106.55,106.59,106.5,106.53,5700.0,101.9685,102.0068,101.9207,101.9494,5700.0
2018-01-18 15:10:00,106.5,106.53,106.42,106.45,6516.0,101.9207,101.9494,101.8441,101.8728,6516.0
2018-01-18 15:15:00,106.45,106.47,106.42,106.46,2300.0,101.8728,101.892,101.8441,101.8824,2300.0
2018-01-18 15:20:00,106.46,106.47,106.4,106.4,4151.0,101.8824,101.892,101.825,101.825,4151.0
2018-01-18 15:25:00,106.34,106.43,106.34,106.41,5869.0,101.7676,101.8537,101.7676,101.8345,5869.0
2018-01-18 15:30:00,106.4,106.4,106.25,106.29,2800.0,101.825,101.825,101.6814,101.7197,2800.0
2018-01-18 15:35:00,106.29,106.33,106.21,106.33,6587.0,101.7197,101.758,101.6431,101.758,6587.0
2018-01-18 15:40:00,106.34,106.41,106.34,106.41,13052.0,101.7676,101.8345,101.7676,101.8345,13052.0
2018-01-18 15:45:00,106.37,106.38,106.18,106.2,15650.0,101.7963,101.8058,101.6144,101.6336,15650.0
2018-01-18 15:50:00,106.21,106.27,106.17,106.18,17580.0,101.6431,101.7006,101.6049,101.6144,17580.0
2018-01-18 15:55:00,106.18,106.24,106.15,106.19,56386.0,101.6144,101.6719,101.5857,101.624,56386.0
2018-01-19 09:30:00,106.88,106.88,104.65,106.39,75047.0,102.2843,102.2843,100.1502,101.8154,75047.0
2018-01-19 09:35:00,106.29,106.76,106.28,106.75,1900.0,101.7197,102.1695,101.7101,102.1599,1900.0
2018-01-19 09:40:00,106.82,106.89,106.78,106.89,1800.0,102.2269,102.2939,102.1886,102.2939,1800.0
2018-01-19 09:45:00,106.87,106.94,106.78,106.86,4692.0,102.2748,102.3418,102.1886,102.2652,4692.0
2018-01-19 09:50:00,106.88,106.92,106.78,106.84,6998.0,102.2843,102.3226,102.1886,102.2461,6998.0
2018-01-19 09:55:00,106.89,107.29,106.77,107.18,7903.0,102.2939,102.6767,102.1791,102.5714,7903.0
2018-01-19 10:00:00,107.18,107.38,107.18,107.37,7638.0,102.5714,102.7628,102.5714,102.7533,7638.0
2018-01-19 10:05:00,107.38,107.39,107.0,107.04,7425.0,102.7628,102.7724,102.3992,102.4375,7425.0
2018-01-19 10:10:00,107.02,107.3,106.94,107.22,7277.0,102.4183,102.6863,102.3418,102.6097,7277.0
2018-01-19 10:15:00,107.13,107.4,107.09,107.2,7243.0,102.5236,102.782,102.4853,102.5906,7243.0
2018-01-19 10:20:00,107.2,107.35,107.02,107.35,6956.0,102.5906,102.7341,102.4183,102.7341,6956.0
2018-01-19 10:25:00,107.35,107.43,107.22,107.3,6816.0,102.7341,102.8107,102.6097,102.6863,6816.0
2018-01-19 10:30:00,107.34,107.36,107.03,107.03,6214.0,102.7246,102.7437,102.4279,102.4279,6214.0
2018-01-19 10:35:00,107.03,107.18,106.99,107.03,4552.0,102.4279,102.5714,102.3896,102.4279,4552.0
2018-01-19 10:40:00,106.98,107.04,106.93,106.94,1295.0,102.38,102.4375,102.3322,102.3418,1295.0
2018-01-19 10:45:00,106.94,107.19,106.94,107.11,3367.0,102.3418,102.581,102.3418,102.5044,3367.0
2018-01-19 10:50:00,107.05,107.05,106.77,106.87,7633.0,102.447,102.447,102.1791,102.2748,7633.0
2018-01-19 10:55:00,106.84,106.87,106.79,106.81,1658.0,102.2461,102.2748,102.1982,102.2173,1658.0
2018-01-19 11:00:00,106.84,106.95,106.79,106.86,5400.0,102.2461,102.3513,102.1982,102.2652,5400.0
2018-01-19 11:05:00,106.93,106.94,106.83,106.91,2483.0,102.3322,102.3418,102.2365,102.313,2483.0
2018-01-19 11:10:00,106.87,106.98,106.87,106.97,22705.0,102.2748,102.38,102.2748,102.3705,22705.0
2018-01-19 11:15:00,106.93,107.04,106.92,107.01,5241.0,102.3322,102.4375,102.3226,102.4087,5241.0
2018-01-19 11:20:00,107.05,107.09,107.05,107.06,701.0,102.447,102.4853,102.447,102.4566,701.0
2018-01-19 11:25:00,107.1,107.29,107.1,107.26,4950.0,102.4949,102.6767,102.4949,102.648,4950.0
2018-01-19 11:30:00,107.24,107.29,107.21,107.25,25627.0,102.6289,102.6767,102.6001,102.6384,25627.0
2018-01-19 11:35:00,107.28,107.32,107.2,107.2,30186.0,102.6671,102.7054,102.5906,102.5906,30186.0
2018-01-19 11:40:00,107.19,107.33,107.17,107.28,8059.0,102.581,102.715,102.5619,102.6671,8059.0
2018-01-19 11:45:00,107.29,107.38,107.27,107.38,4343.0,102.6767,102.7628,102.6576,102.7628,4343.0
2018-01-19 11:50:00,107.34,107.44,107.32,107.4,6404.0,102.7246,102.8203,102.7054,102.782,6404.0
2018-01-19 11:55:00,107.39,107.39,107.31,107.32,5511.0,102.7724,102.7724,102.6958,102.7054,5511.0
2018-01-19 12:00:00,107.38,107.49,107.38,107.49,5346.0,102.7628,102.8681,102.7628,102.8681,5346.0
2018-01-19 12:05:00,107.43,107.46,107.35,107.35,4700.0,102.8107,102.8394,102.7341,102.7341,4700.0
2018-01-19 12:10:00,107.37,107.38,107.3,107.38,4355.0,102.7533,102.7628,102.6863,102.7628,4355.0
2018-01-19 12:15:00,107.4,107.44,107.36,107.44,4503.0,102.782,102.8203,102.7437,102.8203,4503.0
2018-01-19 12:20:00,107.45,107.59,107.45,107.56,4481.0,102.8298,102.9638,102.8298,102.9351,4481.0
2018-01-19 12:25:00,107.56,107.69,107.53,107.55,12051.0,102.9351,103.0595,102.9064,102.9255,12051.0
2018-01-19 12:30:00,107.57,107.57,107.46,107.5,5207.0,102.9447,102.9447,102.8394,102.8777,5207.0
2018-01-19 12:35:00,107.48,107.54,107.48,107.54,2500.0,102.8585,102.916,102.8585,102.916,2500.0
2018-01-19 12:40:00,107.55,107.7,107.55,107.69,6599.0,102.9255,103.0691,102.9255,103.0595,6599.0
2018-01-19 12:45:00,107.65,107.69,107.6,107.63,6770.0,103.0212,103.0595,102.9734,103.0021,6770.0
2018-01-19 12:50:00,107.6,107.6,107.51,107.59,2300.0,102.9734,102.9734,102.8872,102.9638,2300.0
2018-01-19 12:55:00,107.6,107.6,107.48,107.5,43360.0,102.9734,102.9734,102.8585,102.8777,43360.0
2018-01-19 13:00:00,107.46,107.51,107.33,107.33,3658.0,102.8394,102.8872,102.715,102.715,3658.0
2018-01-19 13:05:00,107.33,107.34,107.32,107.32,1600.0,102.715,102.7246,102.7054,102.7054,1600.0
2018-01-19 13:10:00,107.34,107.42,107.34,107.42,1210.0,102.7246,102.8011,102.7246,102.8011,1210.0
2018-01-19 13:15:00,107.41,107.43,107.4,107.43,3178.0,102.7915,102.8107,102.782,102.8107,3178.0
2018-01-19 13:20:00,107.41,107.41,107.28,107.28,5995.0,102.7915,102.7915,102.6671,102.6671,5995.0
2018-01-19 13:25:00,107.21,107.34,107.21,107.34,3397.0,102.6001,102.7246,102.6001,102.7246,3397.0
2018-01-19 13:30:00,107.32,107.35,107.26,107.26,3000.0,102.7054,102.7341,102.648,102.648,3000.0
2018-01-19 13:35:00,107.25,107.28,107.24,107.27,2500.0,102.6384,102.6671,102.6289,102.6576,2500.0
2018-01-19 13:40:00,107.26,107.33,107.23,107.3,1900.0,102.648,102.715,102.6193,102.6863,1900.0
2018-01-19 13:45:00,107.29,107.37,107.29,107.32,3320.0,102.6767,102.7533,102.6767,102.7054,3320.0
2018-01-19 13:50:00,107.3,107.36,107.27,107.3,1712.0,102.6863,102.7437,102.6576,102.6863,1712.0
2018-01-19 13:55:00,107.31,107.34,107.25,107.34,3603.0,102.6958,102.7246,102.6384,102.7246,3603.0
2018-01-19 14:00:00,107.32,107.39,107.29,107.34,3225.0,102.7054,102.7724,102.6767,102.7246,3225.0
2018-01-19 14:05:00,107.32,107.39,107.3,107.38,3146.0,102.7054,102.7724,102.6863,102.7628,3146.0
2018-01-19 14:10:00,107.38,107.48,107.38,107.42,3912.0,102.7628,102.8585,102.7628,102.8011,3912.0
2018-01-19 14:15:00,107.43,107.52,107.42,107.46,5301.0,102.8107,102.8968,102.8011,102.8394,5301.0
2018-01-19 14:20:00,107.46,107.49,107.35,107.42,5532.0,102.8394,102.8681,102.7341,102.8011,5532.0
2018-01-19 14:25:00,107.41,107.45,107.31,107.41,4061.0,102.7915,102.8298,102.6958,102.7915,4061.0
2018-01-19 14:30:00,107.43,107.55,107.41,107.51,6145.0,102.8107,102.9255,102.7915,102.8872,6145.0
2018-01-19 14:35:00,107.5,107.65,107.47,107.58,14645.0,102.8777,103.0212,102.849,102.9542,14645.0
2018-01-19 14:40:00,107.58,107.69,107.55,107.68,17773.0,102.9542,103.0595,102.9255,103.0499,17773.0
2018-01-19 14:45:00,107.62,107.7,107.61,107.64,10239.0,102.9925,103.0691,102.9829,103.0117,10239.0
2018-01-19 14:50:00,107.61,107.7,107.57,107.67,12015.0,102.9829,103.0691,102.9447,103.0404,12015.0
2018-01-19 14:55:00,107.64,107.7,107.58,107.64,15803.0,103.0117,103.0691,102.9542,103.0117,15803.0
2018-01-19 15:00:00,107.65,107.69,107.54,107.58,15758.0,103.0212,103.0595,102.916,102.9542,15758.0
2018-01-19 15:05:00,107.59,107.71,107.56,107.6,45181.0,102.9638,103.0786,102.9351,102.9734,45181.0
2018-01-19 15:10:00,107.59,107.75,107.58,107.65,35329.0,102.9638,103.1169,102.9542,103.0212,35329.0
2018-01-19 15:15:00,107.65,107.72,107.59,107.64,24717.0,103.0212,103.0882,102.9638,103.0117,24717.0
2018-01-19 15:20:00,107.65,107.71,107.63,107.7,14517.0,103.0212,103.0786,103.0021,103.0691,14517.0
2018-01-19 15:25:00,107.7,107.82,107.67,107.8,10283.0,103.0691,103.1839,103.0404,103.1648,10283.0
2018-01-19 15:30:00,107.8,107.88,107.8,107.82,12337.0,103.1648,103.2413,103.1648,103.1839,12337.0
2018-01-19 15:35:00,107.83,107.84,107.7,107.72,11581.0,103.1935,103.2031,103.0691,103.0882,11581.0
2018-01-19 15:40:00,107.74,107.88,107.73,107.88,18676.0,103.1074,103.2413,103.0978,103.2413,18676.0
2018-01-19 15:45:00,107.88,107.92,107.84,107.9,28535.0,103.2413,103.2796,103.2031,103.2605,28535.0
2018-01-19 15:50:00,107.9,107.98,107.9,107.98,36108.0,103.2605,103.337,103.2605,103.337,36108.0
2018-01-19 15:55:00,107.99,108.06,107.97,108.01,82894.0,103.3466,103.4136,103.3275,103.3657,82894.0
2018-01-22 09:30:00,107.74,107.79,107.44,107.45,8537.0,103.1074,103.1552,102.8203,102.8298,8537.0
2018-01-22 09:35:00,107.33,107.58,107.26,107.55,3896.0,102.715,102.9542,102.648,102.9255,3896.0
2018-01-22 09:40:00,107.43,107.59,107.27,107.42,2944.0,102.8107,102.9638,102.6576,102.8011,2944.0
2018-01-22 09:45:00,107.52,107.52,107.33,107.4,1212.0,102.8968,102.8968,102.715,102.782,1212.0
2018-01-22 09:50:00,107.37,107.46,107.3,107.44,3819.0,102.7533,102.8394,102.6863,102.8203,3819.0
2018-01-22 09:55:00,107.47,107.5,107.42,107.5,5500.0,102.849,102.8777,102.8011,102.8777,5500.0
2018-01-22 10:00:00,107.51,107.58,107.49,107.53,4165.0,102.8872,102.9542,102.8681,102.9064,4165.0
2018-01-22 10:05:00,107.5,107.61,107.35,107.58,13168.0,102.8777,102.9829,102.7341,102.9542,13168.0
2018-01-22 10:10:00,107.55,107.66,107.45,107.66,18990.0,102.9255,103.0308,102.8298,103.0308,18990.0
2018-01-22 10:15:00,107.67,107.76,107.62,107.62,4200.0,103.0404,103.1265,102.9925,102.9925,4200.0
2018-01-22 10:20:00,107.64,107.79,107.64,107.7,5079.0,103.0117,103.1552,103.0117,103.0691,5079.0
2018-01-22 10:25:00,107.7,107.74,107.62,107.62,2600.0,103.0691,103.1074,102.9925,102.9925,2600.0
2018-01-22 10:30:00,107.62,107.76,107.61,107.7,2600.0,102.9925,103.1265,102.9829,103.0691,2600.0
2018-01-22 10:35:00,107.7,107.75,107.62,107.62,5720.0,103.0691,103.1169,102.9925,102.9925,5720.0
2018-01-22 10:40:00,107.61,107.71,107.61,107.71,3100.0,102.9829,103.0786,102.9829,103.0786,3100.0
2018-01-22 10:45:00,107.72,107.77,107.7,107.75,2800.0,103.0882,103.1361,103.0691,103.1169,2800.0
2018-01-22 10:50:00,107.75,107.76,107.63,107.74,7250.0,103.1169,103.1265,103.0021,103.1074,7250.0
2018-01-22 10:55:00,107.71,107.8,107.71,107.79,10700.0,103.0786,103.1648,103.0786,103.1552,10700.0
2018-01-22 11:00:00,107.76,107.78,107.74,107.74,2100.0,103.1265,103.1456,103.1074,103.1074,2100.0
2018-01-22 11:05:00,107.77,107.77,107.69,107.77,2600.0,103.1361,103.1361,103.0595,103.1361,2600.0
2018-01-22 11:10:00,107.76,107.85,107.75,107.85,2998.0,103.1265,103.2126,103.1169,103.2126,2998.0
2018-01-22 11:15:00,107.78,107.81,107.75,107.79,1600.0,103.1456,103.1743,103.1169,103.1552,1600.0
2018-01-22 11:20:00,107.82,107.88,107.81,107.86,3005.0,103.1839,103.2413,103.1743,103.2222,3005.0
2018-01-22 11:25:00,107.84,107.89,107.82,107.87,5000.0,103.2031,103.2509,103.1839,103.2318,5000.0
2018-01-22 11:30:00,107.84,108.2,107.82,108.2,13305.0,103.2031,103.5476,103.1839,103.5476,13305.0
2018-01-22 11:35:00,108.19,108.57,108.19,108.45,30850.0,103.538,103.9017,103.538,103.7868,30850.0
2018-01-22 11:40:00,108.39,108.42,107.96,108.08,8509.0,103.7294,103.7581,103.3179,103.4327,8509.0
2018-01-22 11:45:00,108.07,108.18,108.01,108.18,11290.0,103.4232,103.5284,103.3657,103.5284,11290.0
2018-01-22 11:50:00,108.11,108.14,108.08,108.14,3030.0,103.4614,103.4902,103.4327,103.4902,3030.0
2018-01-22 11:55:00,108.09,108.25,108.09,108.25,5455.0,103.4423,103.5954,103.4423,103.5954,5455.0
2018-01-22 12:00:00,108.23,108.28,108.21,108.28,4622.0,103.5763,103.6241,103.5571,103.6241,4622.0
2018-01-22 12:05:00,108.28,108.31,108.15,108.15,5518.0,103.6241,103.6528,103.4997,103.4997,5518.0
2018-01-22 12:10:00,108.1,108.16,108.04,108.04,9552.0,103.4519,103.5093,103.3945,103.3945,9552.0
2018-01-22 12:15:00,108.0,108.05,107.97,107.98,11894.0,103.3562,103.404,103.3275,103.337,11894.0
2018-01-22 12:20:00,108.0,108.13,107.97,108.11,11366.0,103.3562,103.4806,103.3275,103.4614,11366.0
2018-01-22 12:25:00,108.14,108.24,108.14,108.18,9490.0,103.4902,103.5859,103.4902,103.5284,9490.0
2018-01-22 12:30:00,108.26,108.34,108.26,108.32,5287.0,103.605,103.6816,103.605,103.6624,5287.0
2018-01-22 12:35:00,108.31,108.35,108.31,108.32,3046.0,103.6528,103.6911,103.6528,103.6624,3046.0
2018-01-22 12:40:00,108.33,108.34,108.33,108.34,200.0,103.672,103.6816,103.672,103.6816,200.0
2018-01-22 12:45:00,108.35,108.47,108.35,108.47,5500.0,103.6911,103.806,103.6911,103.806,5500.0
2018-01-22 12:50:00,108.48,108.53,108.48,108.52,3000.0,103.8155,103.8634,103.8155,103.8538,3000.0
2018-01-22 12:55:00,108.53,108.54,108.49,108.51,500.0,103.8634,103.873,103.8251,103.8442,500.0
2018-01-22 13:00:00,108.45,108.5,108.38,108.38,3200.0,103.7868,103.8347,103.7198,103.7198,3200.0
2018-01-22 13:05:00,108.38,108.44,108.36,108.36,2881.0,103.7198,103.7773,103.7007,103.7007,2881.0
2018-01-22 13:10:00,108.39,108.49,108.35,108.41,53381.0,103.7294,103.8251,103.6911,103.7485,53381.0
2018-01-22 13:15:00,108.47,108.55,108.44,108.47,8300.0,103.806,103.8825,103.7773,103.806,8300.0
2018-01-22 13:20:00,108.47,108.58,108.46,108.58,3905.0,103.806,103.9112,103.7964,103.9112,3905.0
2018-01-22 13:25:00,108.61,108.66,108.5,108.61,3600.0,103.9399,103.9878,103.8347,103.9399,3600.0
2018-01-22 13:30:00,108.62,108.63,108.52,108.52,1600.0,103.9495,103.9591,103.8538,103.8538,1600.0
2018-01-22 13:35:00,108.53,108.57,108.48,108.56,4160.0,103.8634,103.9017,103.8155,103.8921,4160.0
2018-01-22 13:40:00,108.51,108.57,108.45,108.48,1500.0,103.8442,103.9017,103.7868,103.8155,1500.0
2018-01-22 13:45:00,108.5,108.54,108.48,108.54,1800.0,103.8347,103.873,103.8155,103.873,1800.0
2018-01-22 13:50:00,108.54,108.55,108.5,108.5,4758.0,103.873,103.8825,103.8347,103.8347,4758.0
2018-01-22 13:55:00,108.49,108.5,108.45,108.49,3103.0,103.8251,103.8347,103.7868,103.8251,3103.0
2018-01-22 14:00:00,108.5,108.58,108.49,108.56,9001.0,103.8347,103.9112,103.8251,103.8921,9001.0
2018-01-22 14:05:00,108.55,108.55,108.52,108.53,900.0,103.8825,103.8825,103.8538,103.8634,900.0
2018-01-22 14:10:00,108.51,108.65,108.45,108.62,15097.0,103.8442,103.9782,103.7868,103.9495,15097.0
2018-01-22 14:15:00,108.63,108.7,108.6,108.64,15904.0,103.9591,104.0261,103.9304,103.9687,15904.0
2018-01-22 14:20:00,108.63,108.67,108.55,108.58,19741.0,103.9591,103.9974,103.8825,103.9112,19741.0
2018-01-22 14:25:00,108.55,108.55,108.46,108.46,2700.0,103.8825,103.8825,103.7964,103.7964,2700.0
2018-01-22 14:30:00,108.49,108.5,108.46,108.48,3448.0,103.8251,103.8347,103.7964,103.8155,3448.0
2018-01-22 14:35:00,108.48,108.56,108.46,108.51,6700.0,103.8155,103.8921,103.7964,103.8442,6700.0
2018-01-22 14:40:00,108.52,108.65,108.49,108.62,42115.0,103.8538,103.9782,103.8251,103.9495,42115.0
2018-01-22 14:45:00,108.62,108.74,108.62,108.73,7445.0,103.9495,104.0644,103.9495,104.0548,7445.0
2018-01-22 14:50:00,108.72,108.73,108.65,108.68,2970.0,104.0452,104.0548,103.9782,104.0069,2970.0
2018-01-22 14:55:00,108.68,108.68,108.54,108.54,4182.0,104.0069,104.0069,103.873,103.873,4182.0
2018-01-22 15:00:00,108.5,108.64,108.47,108.63,5200.0,103.8347,103.9687,103.806,103.9591,5200.0
2018-01-22 15:05:00,108.64,108.69,108.55,108.56,3318.0,103.9687,104.0165,103.8825,103.8921,3318.0
2018-01-22 15:10:00,108.56,108.69,108.56,108.62,3901.0,103.8921,104.0165,103.8921,103.9495,3901.0
2018-01-22 15:15:00,108.63,108.65,108.58,108.63,3060.0,103.9591,103.9782,103.9112,103.9591,3060.0
2018-01-22 15:20:00,108.62,108.7,108.61,108.66,5672.0,103.9495,104.0261,103.9399,103.9878,5672.0
2018-01-22 15:25:00,108.67,108.69,108.61,108.61,4000.0,103.9974,104.0165,103.9399,103.9399,4000.0
2018-01-22 15:30:00,108.57,108.7,108.54,108.62,8800.0,103.9017,104.0261,103.873,103.9495,8800.0
2018-01-22 15:35:00,108.6,108.73,108.57,108.73,13798.0,103.9304,104.0548,103.9017,104.0548,13798.0
2018-01-22 15:40:00,108.76,108.83,108.71,108.81,12953.0,104.0835,104.1505,104.0356,104.1313,12953.0
2018-01-22 15:45:00,108.83,108.98,108.83,108.98,20382.0,104.1505,104.294,104.1505,104.294,20382.0
2018-01-22 15:50:00,108.99,109.05,108.95,108.99,22528.0,104.3036,104.361,104.2653,104.3036,22528.0
2018-01-22 15:55:00,108.98,109.16,108.96,109.1,78711.0,104.294,104.4663,104.2749,104.4089,78711.0
2018-01-23 09:30:00,109.17,109.46,109.07,109.14,13028.0,104.4759,104.7534,104.3802,104.4472,13028.0
2018-01-23 09:35:00,109.11,109.33,108.67,108.9,6295.0,104.4184,104.629,103.9974,104.2175,6295.0
2018-01-23 09:40:00,108.87,109.57,108.82,109.57,25923.0,104.1888,104.8587,104.1409,104.8587,25923.0
2018-01-23 09:45:00,109.5,109.63,109.49,109.54,3849.0,104.7917,104.9161,104.7821,104.83,3849.0
2018-01-23 09:50:00,109.58,109.58,109.42,109.42,2354.0,104.8682,104.8682,104.7151,104.7151,2354.0
2018-01-23 09:55:00,109.47,109.47,108.92,109.15,7831.0,104.763,104.763,104.2366,104.4567,7831.0
2018-01-23 10:00:00,109.19,109.53,109.13,109.35,11088.0,104.495,104.8204,104.4376,104.6481,11088.0
2018-01-23 10:05:00,109.38,109.87,109.38,109.75,35339.0,104.6768,105.1458,104.6768,105.0309,35339.0
2018-01-23 10:10:00,109.81,109.9,109.7,109.9,8316.0,105.0883,105.1745,104.9831,105.1745,8316.0
2018-01-23 10:15:00,109.85,109.86,109.71,109.71,6158.0,105.1266,105.1362,104.9926,104.9926,6158.0
2018-01-23 10:20:00,109.69,109.74,109.46,109.61,11279.0,104.9735,105.0214,104.7534,104.8969,11279.0
2018-01-23 10:25:00,109.6,109.6,109.44,109.45,7625.0,104.8874,104.8874,104.7343,104.7438,7625.0
2018-01-23 10:30:00,109.45,109.66,109.42,109.58,5800.0,104.7438,104.9448,104.7151,104.8682,5800.0
2018-01-23 10:35:00,109.54,109.57,109.44,109.52,2875.0,104.83,104.8587,104.7343,104.8108,2875.0
2018-01-23 10:40:00,109.47,109.51,109.4,109.49,4400.0,104.763,104.8012,104.696,104.7821,4400.0
2018-01-23 10:45:00,109.5,109.52,109.45,109.51,2800.0,104.7917,104.8108,104.7438,104.8012,2800.0
2018-01-23 10:50:00,109.49,109.58,109.49,109.54,3205.0,104.7821,104.8682,104.7821,104.83,3205.0
2018-01-23 10:55:00,109.51,109.74,109.51,109.74,13491.0,104.8012,105.0214,104.8012,105.0214,13491.0
2018-01-23 11:00:00,109.71,109.77,109.59,109.59,21846.0,104.9926,105.0501,104.8778,104.8778,21846.0
2018-01-23 11:05:00,109.63,109.67,109.57,109.64,4124.0,104.9161,104.9544,104.8587,104.9257,4124.0
2018-01-23 11:10:00,109.63,109.66,109.61,109.66,3399.0,104.9161,104.9448,104.8969,104.9448,3399.0
2018-01-23 11:15:00,109.65,109.67,109.54,109.6,4000.0,104.9352,104.9544,104.83,104.8874,4000.0
2018-01-23 11:20:00,109.6,109.62,109.58,109.62,3000.0,104.8874,104.9065,104.8682,104.9065,3000.0
2018-01-23 11:25:00,109.59,109.74,109.59,109.74,7717.0,104.8778,105.0214,104.8778,105.0214,7717.0
2018-01-23 11:30:00,109.73,109.8,109.7,109.79,3548.0,105.0118,105.0788,104.9831,105.0692,3548.0
2018-01-23 11:35:00,109.74,109.82,109.74,109.78,5559.0,105.0214,105.0979,105.0214,105.0596,5559.0
2018-01-23 11:40:00,109.81,109.83,109.73,109.79,5278.0,105.0883,105.1075,105.0118,105.0692,5278.0
2018-01-23 11:45:00,109.8,109.82,109.76,109.76,4337.0,105.0788,105.0979,105.0405,105.0405,4337.0
2018-01-23 11:50:00,109.75,109.77,109.61,109.67,6865.0,105.0309,105.0501,104.8969,104.9544,6865.0
2018-01-23 11:55:00,109.65,109.78,109.64,109.75,4625.0,104.9352,105.0596,104.9257,105.0309,4625.0
2018-01-23 12:00:00,109.8,109.86,109.8,109.81,2500.0,105.0788,105.1362,105.0788,105.0883,2500.0
2018-01-23 12:05:00,109.79,109.81,109.74,109.76,8800.0,105.0692,105.0883,105.0214,105.0405,8800.0
2018-01-23 12:10:00,109.76,109.86,109.76,109.82,6400.0,105.0405,105.1362,105.0405,105.0979,6400.0
2018-01-23 12:15:00,109.82,109.92,109.81,109.88,2600.0,105.0979,105.1936,105.0883,105.1553,2600.0
2018-01-23 12:20:00,109.9,109.92,109.84,109.92,9057.0,105.1745,105.1936,105.1171,105.1936,9057.0
2018-01-23 12:25:00,109.95,109.95,109.9,109.9,2549.0,105.2223,105.2223,105.1745,105.1745,2549.0
2018-01-23 12:30:00,109.92,109.96,109.92,109.93,1174.0,105.1936,105.2319,105.1936,105.2032,1174.0
2018-01-23 12:35:00,109.94,109.94,109.86,109.88,11430.0,105.2128,105.2128,105.1362,105.1553,11430.0
2018-01-23 12:40:00,109.89,109.89,109.83,109.86,12257.0,105.1649,105.1649,105.1075,105.1362,12257.0
2018-01-23 12:45:00,109.86,109.86,109.77,109.82,28351.0,105.1362,105.1362,105.0501,105.0979,28351.0
2018-01-23 12:50:00,109.82,109.82,109.72,109.78,9080.0,105.0979,105.0979,105.0022,105.0596,9080.0
2018-01-23 12:55:00,109.78,109.84,109.77,109.79,2800.0,105.0596,105.1171,105.0501,105.0692,2800.0
2018-01-23 13:00:00,109.8,109.8,109.75,109.76,2500.0,105.0788,105.0788,105.0309,105.0405,2500.0
2018-01-23 13:05:00,109.74,109.81,109.71,109.81,7615.0,105.0214,105.0883,104.9926,105.0883,7615.0
2018-01-23 13:10:00,109.77,109.78,109.71,109.72,2600.0,105.0501,105.0596,104.9926,105.0022,2600.0
2018-01-23 13:15:00,109.72,109.74,109.65,109.72,14122.0,105.0022,105.0214,104.9352,105.0022,14122.0
2018-01-23 13:20:00,109.71,109.73,109.69,109.73,3000.0,104.9926,105.0118,104.9735,105.0118,3000.0
2018-01-23 13:25:00,109.73,109.74,109.69,109.7,2912.0,105.0118,105.0214,104.9735,104.9831,2912.0
2018-01-23 13:30:00,109.68,109.79,109.68,109.79,5100.0,104.9639,105.0692,104.9639,105.0692,5100.0
2018-01-23 13:35:00,109.79,109.79,109.75,109.75,6000.0,105.0692,105.0692,105.0309,105.0309,6000.0
2018-01-23 13:40:00,109.75,109.78,109.71,109.71,1900.0,105.0309,105.0596,104.9926,104.9926,1900.0
2018-01-23 13:45:00,109.7,109.74,109.66,109.68,2900.0,104.9831,105.0214,104.9448,104.9639,2900.0
2018-01-23 13:50:00,109.65,109.67,109.57,109.57,5477.0,104.9352,104.9544,104.8587,104.8587,5477.0
2018-01-23 13:55:00,109.54,109.73,109.49,109.69,67499.0,104.83,105.0118,104.7821,104.9735,67499.0
2018-01-23 14:00:00,109.69,109.83,109.67,109.77,15059.0,104.9735,105.1075,104.9544,105.0501,15059.0
2018-01-23 14:05:00,109.77,109.82,109.74,109.77,4401.0,105.0501,105.0979,105.0214,105.0501,4401.0
2018-01-23 14:10:00,109.79,109.88,109.77,109.8,7708.0,105.0692,105.1553,105.0501,105.0788,7708.0
2018-01-23 14:15:00,109.79,109.81,109.64,109.64,6021.0,105.0692,105.0883,104.9257,104.9257,6021.0
2018-01-23 14:20:00,109.64,109.64,109.52,109.53,8066.0,104.9257,104.9257,104.8108,104.8204,8066.0
2018-01-23 14:25:00,109.55,109.55,109.51,109.54,6700.0,104.8395,104.8395,104.8012,104.83,6700.0
2018-01-23 14:30:00,109.51,109.61,109.5,109.58,11432.0,104.8012,104.8969,104.7917,104.8682,11432.0
2018-01-23 14:35:00,109.6,109.63,109.58,109.63,4069.0,104.8874,104.9161,104.8682,104.9161,4069.0
2018-01-23 14:40:00,109.65,109.67,109.59,109.62,2736.0,104.9352,104.9544,104.8778,104.9065,2736.0
2018-01-23 14:45:00,109.62,109.63,109.59,109.63,4633.0,104.9065,104.9161,104.8778,104.9161,4633.0
2018-01-23 14:50:00,109.63,109.64,109.59,109.63,3664.0,104.9161,104.9257,104.8778,104.9161,3664.0
2018-01-23 14:55:00,109.63,109.68,109.59,109.65,5650.0,104.9161,104.9639,104.8778,104.9352,5650.0
2018-01-23 15:00:00,109.64,109.66,109.61,109.65,6025.0,104.9257,104.9448,104.8969,104.9352,6025.0
2018-01-23 15:05:00,109.67,109.73,109.63,109.69,5360.0,104.9544,105.0118,104.9161,104.9735,5360.0
2018-01-23 15:10:00,109.71,109.73,109.68,109.69,5485.0,104.9926,105.0118,104.9639,104.9735,5485.0
2018-01-23 15:15:00,109.7,109.76,109.68,109.75,7222.0,104.9831,105.0405,104.9639,105.0309,7222.0
2018-01-23 15:20:00,109.76,109.78,109.71,109.77,8311.0,105.0405,105.0596,104.9926,105.0501,8311.0
2018-01-23 15:25:00,109.76,109.8,109.72,109.78,9497.0,105.0405,105.0788,105.0022,105.0596,9497.0
2018-01-23 15:30:00,109.79,109.8,109.74,109.77,7146.0,105.0692,105.0788,105.0214,105.0501,7146.0
2018-01-23 15:35:00,109.75,109.86,109.66,109.81,119902.0,105.0309,105.1362,104.9448,105.0883,119902.0
2018-01-23 15:40:00,109.8,109.81,109.75,109.8,19635.0,105.0788,105.0883,105.0309,105.0788,19635.0
2018-01-23 15:45:00,109.77,109.86,109.77,109.86,30008.0,105.0501,105.1362,105.0501,105.1362,30008.0
2018-01-23 15:50:00,109.87,109.89,109.79,109.89,31554.0,105.1458,105.1649,105.0692,105.1649,31554.0
2018-01-23 15:55:00,109.89,110.0,109.84,109.89,123406.0,105.1649,105.2702,105.1171,105.1649,123406.0
2018-01-24 09:30:00,110.24,110.62,110.16,110.16,8470.0,105.4999,105.8635,105.4233,105.4233,8470.0
2018-01-24 09:35:00,110.29,110.98,110.29,110.94,18766.0,105.5477,106.208,105.5477,106.1698,18766.0
2018-01-24 09:40:00,110.9,111.14,110.77,111.03,3139.0,106.1315,106.3612,106.0071,106.2559,3139.0
2018-01-24 09:45:00,110.81,111.13,110.76,110.85,8846.0,106.0454,106.3516,105.9975,106.0836,8846.0
2018-01-24 09:50:00,110.88,111.01,110.87,110.99,7652.0,106.1123,106.2368,106.1028,106.2176,7652.0
2018-01-24 09:55:00,110.95,111.07,110.83,110.94,4300.0,106.1793,106.2942,106.0645,106.1698,4300.0
2018-01-24 10:00:00,111.01,111.33,110.94,111.26,4267.0,106.2368,106.543,106.1698,106.476,4267.0
2018-01-24 10:05:00,111.26,111.35,111.13,111.14,3900.0,106.476,106.5621,106.3516,106.3612,3900.0
2018-01-24 10:10:00,111.12,111.4,111.11,111.34,5861.0,106.342,106.61,106.3325,106.5526,5861.0
2018-01-24 10:15:00,111.35,111.35,111.17,111.17,4302.0,106.5621,106.5621,106.3899,106.3899,4302.0
2018-01-24 10:20:00,111.2,111.25,111.13,111.22,3333.0,106.4186,106.4664,106.3516,106.4377,3333.0
2018-01-24 10:25:00,111.22,111.35,111.17,111.35,2040.0,106.4377,106.5621,106.3899,106.5621,2040.0
2018-01-24 10:30:00,111.26,111.38,111.26,111.34,7491.0,106.476,106.5908,106.476,106.5526,7491.0
2018-01-24 10:35:00,111.34,111.47,111.24,111.41,13513.0,106.5526,106.677,106.4569,106.6196,13513.0
2018-01-24 10:40:00,111.45,111.52,111.27,111.34,4713.0,106.6578,106.7248,106.4856,106.5526,4713.0
2018-01-24 10:45:00,111.3,111.47,111.3,111.38,10717.0,106.5143,106.677,106.5143,106.5908,10717.0
2018-01-24 10:50:00,111.39,111.5,111.35,111.5,18805.0,106.6004,106.7057,106.5621,106.7057,18805.0
2018-01-24 10:55:00,111.43,111.5,111.36,111.48,8388.0,106.6387,106.7057,106.5717,106.6865,8388.0
2018-01-24 11:00:00,111.52,111.55,111.46,111.5,7496.0,106.7248,106.7535,106.6674,106.7057,7496.0
2018-01-24 11:05:00,111.47,111.5,111.38,111.4,6400.0,106.677,106.7057,106.5908,106.61,6400.0
2018-01-24 11:10:00,111.38,111.39,110.83,111.04,20618.0,106.5908,106.6004,106.0645,106.2655,20618.0
2018-01-24 11:15:00,111.0,111.21,110.96,111.12,6815.0,106.2272,106.4282,106.1889,106.342,6815.0
2018-01-24 11:20:00,111.18,111.37,111.18,111.26,5979.0,106.3994,106.5813,106.3994,106.476,5979.0
2018-01-24 11:25:00,111.25,111.26,110.9,110.93,3744.0,106.4664,106.476,106.1315,106.1602,3744.0
2018-01-24 11:30:00,110.89,111.04,110.67,110.7,9571.0,106.1219,106.2655,105.9114,105.9401,9571.0
2018-01-24 11:35:00,110.78,110.87,110.7,110.83,7177.0,106.0166,106.1028,105.9401,106.0645,7177.0
2018-01-24 11:40:00,110.84,111.16,110.84,111.16,6010.0,106.0741,106.3803,106.0741,106.3803,6010.0
2018-01-24 11:45:00,111.05,111.21,111.05,111.16,7145.0,106.275,106.4282,106.275,106.3803,7145.0
2018-01-24 11:50:00,111.15,111.35,111.07,111.34,6846.0,106.3707,106.5621,106.2942,106.5526,6846.0
2018-01-24 11:55:00,111.26,111.44,111.26,111.37,6282.0,106.476,106.6483,106.476,106.5813,6282.0
2018-01-24 12:00:00,111.36,111.64,111.3,111.56,21152.0,106.5717,106.8397,106.5143,106.7631,21152.0
2018-01-24 12:05:00,111.58,111.67,111.49,111.54,3985.0,106.7822,106.8684,106.6961,106.744,3985.0
2018-01-24 12:10:00,111.54,111.7,111.5,111.7,6520.0,106.744,106.8971,106.7057,106.8971,6520.0
2018-01-24 12:15:00,111.72,111.74,111.37,111.45,24372.0,106.9162,106.9354,106.5813,106.6578,24372.0
2018-01-24 12:20:00,111.44,111.48,111.37,111.37,8917.0,106.6483,106.6865,106.5813,106.5813,8917.0
2018-01-24 12:25:00,111.37,111.47,111.35,111.47,7100.0,106.5813,106.677,106.5621,106.677,7100.0
2018-01-24 12:30:00,111.43,111.44,111.3,111.35,11959.0,106.6387,106.6483,106.5143,106.5621,11959.0
2018-01-24 12:35:00,111.36,111.43,111.0,111.04,15873.0,106.5717,106.6387,106.2272,106.2655,15873.0
2018-01-24 12:40:00,110.96,111.07,110.91,110.99,3800.0,106.1889,106.2942,106.1411,106.2176,3800.0
2018-01-24 12:45:00,111.02,111.22,111.02,111.14,5476.0,106.2463,106.4377,106.2463,106.3612,5476.0
2018-01-24 12:50:00,111.08,111.15,111.04,111.09,3700.0,106.3037,106.3707,106.2655,106.3133,3700.0
2018-01-24 12:55:00,111.17,111.19,111.09,111.19,3945.0,106.3899,106.409,106.3133,106.409,3945.0
2018-01-24 13:00:00,111.17,111.19,111.07,111.08,3000.0,106.3899,106.409,106.2942,106.3037,3000.0
2018-01-24 13:05:00,111.09,111.14,110.99,111.01,9763.0,106.3133,106.3612,106.2176,106.2368,9763.0
2018-01-24 13:10:00,111.01,111.1,110.97,111.1,9890.0,106.2368,106.3229,106.1985,106.3229,9890.0
2018-01-24 13:15:00,111.12,111.12,110.89,110.99,7370.0,106.342,106.342,106.1219,106.2176,7370.0
2018-01-24 13:20:00,110.89,111.01,110.85,111.0,3616.0,106.1219,106.2368,106.0836,106.2272,3616.0
2018-01-24 13:25:00,111.01,111.23,111.01,111.19,4385.0,106.2368,106.4473,106.2368,106.409,4385.0
2018-01-24 13:30:00,111.2,111.24,111.06,111.19,7543.0,106.4186,106.4569,106.2846,106.409,7543.0
2018-01-24 13:35:00,111.24,111.27,111.03,111.23,4467.0,106.4569,106.4856,106.2559,106.4473,4467.0
2018-01-24 13:40:00,111.19,111.46,111.19,111.46,6700.0,106.409,106.6674,106.409,106.6674,6700.0
2018-01-24 13:45:00,111.46,111.51,111.35,111.45,8281.0,106.6674,106.7153,106.5621,106.6578,8281.0
2018-01-24 13:50:00,111.44,111.51,111.34,111.48,11302.0,106.6483,106.7153,106.5526,106.6865,11302.0
2018-01-24 13:55:00,111.54,111.54,111.36,111.46,10146.0,106.744,106.744,106.5717,106.6674,10146.0
2018-01-24 14:00:00,111.42,111.52,111.42,111.42,2200.0,106.6291,106.7248,106.6291,106.6291,2200.0
2018-01-24 14:05:00,111.43,111.52,111.43,111.47,4053.0,106.6387,106.7248,106.6387,106.677,4053.0
2018-01-24 14:10:00,111.48,111.6,111.44,111.54,9774.0,106.6865,106.8014,106.6483,106.744,9774.0
2018-01-24 14:15:00,111.6,111.75,111.55,111.75,8395.0,106.8014,106.9449,106.7535,106.9449,8395.0
2018-01-24 14:20:00,111.74,111.9,111.74,111.8,14767.0,106.9354,107.0885,106.9354,106.9928,14767.0
2018-01-24 14:25:00,111.81,111.93,111.81,111.88,10884.0,107.0024,107.1172,107.0024,107.0693,10884.0
2018-01-24 14:30:00,111.85,111.87,111.8,111.85,11371.0,107.0406,107.0598,106.9928,107.0406,11371.0
2018-01-24 14:35:00,111.86,111.89,111.77,111.85,14834.0,107.0502,107.0789,106.9641,107.0406,14834.0
2018-01-24 14:40:00,111.88,111.97,111.87,111.97,9054.0,107.0693,107.1555,107.0598,107.1555,9054.0
2018-01-24 14:45:00,111.94,112.13,111.94,112.0,8459.0,107.1268,107.3086,107.1268,107.1842,8459.0
2018-01-24 14:50:00,112.01,112.06,111.89,111.93,11897.0,107.1938,107.2416,107.0789,107.1172,11897.0
2018-01-24 14:55:00,111.97,112.0,111.87,111.94,6698.0,107.1555,107.1842,107.0598,107.1268,6698.0
2018-01-24 15:00:00,111.94,111.97,111.85,111.86,9235.0,107.1268,107.1555,107.0406,107.0502,9235.0
2018-01-24 15:05:00,111.86,111.94,111.85,111.85,7062.0,107.0502,107.1268,107.0406,107.0406,7062.0
2018-01-24 15:10:00,111.86,111.86,111.64,111.72,9841.0,107.0502,107.0502,106.8397,106.9162,9841.0
2018-01-24 15:15:00,111.75,111.87,111.73,111.85,12248.0,106.9449,107.0598,106.9258,107.0406,12248.0
2018-01-24 15:20:00,111.84,112.0,111.84,111.97,11082.0,107.0311,107.1842,107.0311,107.1555,11082.0
2018-01-24 15:25:00,112.0,112.09,112.0,112.03,14127.0,107.1842,107.2703,107.1842,107.2129,14127.0
2018-01-24 15:30:00,112.02,112.02,111.8,111.85,24101.0,107.2033,107.2033,106.9928,107.0406,24101.0
2018-01-24 15:35:00,111.86,111.94,111.85,111.9,17741.0,107.0502,107.1268,107.0406,107.0885,17741.0
2018-01-24 15:40:00,111.89,112.02,111.85,112.0,35269.0,107.0789,107.2033,107.0406,107.1842,35269.0
2018-01-24 15:45:00,112.0,112.26,111.99,112.14,61658.0,107.1842,107.433,107.1746,107.3182,61658.0
2018-01-24 15:50:00,112.13,112.17,112.1,112.11,64331.0,107.3086,107.3469,107.2799,107.2895,64331.0
2018-01-24 15:55:00,112.14,112.27,112.1,112.17,121727.0,107.3182,107.4426,107.2799,107.3469,121727.0
2018-01-25 09:30:00,112.67,112.86,112.39,112.63,16002.0,107.8254,108.0072,107.5574,107.7871,16002.0
2018-01-25 09:35:00,112.67,113.11,112.59,112.88,4900.0,107.8254,108.2465,107.7488,108.0263,4900.0
2018-01-25 09:40:00,112.71,112.83,112.62,112.81,4008.0,107.8637,107.9785,107.7775,107.9594,4008.0
2018-01-25 09:45:00,112.88,113.02,112.7,112.7,7306.0,108.0263,108.1603,107.8541,107.8541,7306.0
2018-01-25 09:50:00,112.74,112.74,112.27,112.32,6688.0,107.8924,107.8924,107.4426,107.4904,6688.0
2018-01-25 09:55:00,112.19,112.19,112.03,112.08,3250.0,107.366,107.366,107.2129,107.2607,3250.0
2018-01-25 10:00:00,112.12,112.63,112.04,112.47,18565.0,107.299,107.7871,107.2225,107.634,18565.0
2018-01-25 10:05:00,112.41,112.66,112.4,112.54,6650.0,107.5766,107.8158,107.567,107.701,6650.0
2018-01-25 10:10:00,112.47,112.58,112.19,112.19,4116.0,107.634,107.7392,107.366,107.366,4116.0
2018-01-25 10:15:00,112.17,112.36,112.13,112.36,4381.0,107.3469,107.5287,107.3086,107.5287,4381.0
2018-01-25 10:20:00,112.29,112.59,112.29,112.57,11660.0,107.4617,107.7488,107.4617,107.7297,11660.0
2018-01-25 10:25:00,112.53,112.56,112.21,112.3,7450.0,107.6914,107.7201,107.3852,107.4713,7450.0
2018-01-25 10:30:00,112.3,112.51,112.3,112.51,3326.0,107.4713,107.6723,107.4713,107.6723,3326.0
2018-01-25 10:35:00,112.53,112.59,112.48,112.48,4927.0,107.6914,107.7488,107.6435,107.6435,4927.0
2018-01-25 10:40:00,112.45,112.52,112.16,112.23,8419.0,107.6148,107.6818,107.3373,107.4043,8419.0
2018-01-25 10:45:00,112.22,112.29,112.1,112.19,5300.0,107.3947,107.4617,107.2799,107.366,5300.0
2018-01-25 10:50:00,112.15,112.21,112.1,112.13,5845.0,107.3277,107.3852,107.2799,107.3086,5845.0
2018-01-25 10:55:00,112.17,112.17,112.08,112.1,7200.0,107.3469,107.3469,107.2607,107.2799,7200.0
2018-01-25 11:00:00,112.07,112.18,112.04,112.18,5927.0,107.2512,107.3564,107.2225,107.3564,5927.0
2018-01-25 11:05:00,112.18,112.44,112.18,112.44,12002.0,107.3564,107.6053,107.3564,107.6053,12002.0
2018-01-25 11:10:00,112.45,112.47,112.28,112.3,4900.0,107.6148,107.634,107.4521,107.4713,4900.0
2018-01-25 11:15:00,112.23,112.23,112.08,112.12,12600.0,107.4043,107.4043,107.2607,107.299,12600.0
2018-01-25 11:20:00,112.12,112.12,111.95,112.04,32700.0,107.299,107.299,107.1363,107.2225,32700.0
2018-01-25 11:25:00,112.05,112.32,112.03,112.29,4625.0,107.232,107.4904,107.2129,107.4617,4625.0
2018-01-25 11:30:00,112.31,112.43,112.28,112.41,4736.0,107.4809,107.5957,107.4521,107.5766,4736.0
2018-01-25 11:35:00,112.43,112.58,112.4,112.54,2047.0,107.5957,107.7392,107.567,107.701,2047.0
2018-01-25 11:40:00,112.57,112.74,112.57,112.74,2607.0,107.7297,107.8924,107.7297,107.8924,2607.0
2018-01-25 11:45:00,112.7,112.72,112.63,112.72,4700.0,107.8541,107.8732,107.7871,107.8732,4700.0
2018-01-25 11:50:00,112.71,112.74,112.66,112.74,3895.0,107.8637,107.8924,107.8158,107.8924,3895.0
2018-01-25 11:55:00,112.74,112.79,112.67,112.76,7847.0,107.8924,107.9402,107.8254,107.9115,7847.0
2018-01-25 12:00:00,112.75,112.75,112.55,112.55,2000.0,107.9019,107.9019,107.7105,107.7105,2000.0
2018-01-25 12:05:00,112.57,112.63,112.52,112.58,8531.0,107.7297,107.7871,107.6818,107.7392,8531.0
2018-01-25 12:10:00,112.61,112.64,112.56,112.64,5400.0,107.768,107.7967,107.7201,107.7967,5400.0
2018-01-25 12:15:00,112.6,112.69,112.57,112.67,5100.0,107.7584,107.8445,107.7297,107.8254,5100.0
2018-01-25 12:20:00,112.65,112.65,112.43,112.5,4300.0,107.8062,107.8062,107.5957,107.6627,4300.0
2018-01-25 12:25:00,112.49,112.53,112.45,112.5,2900.0,107.6531,107.6914,107.6148,107.6627,2900.0
2018-01-25 12:30:00,112.48,112.57,112.48,112.57,4500.0,107.6435,107.7297,107.6435,107.7297,4500.0
2018-01-25 12:35:00,112.57,112.65,112.54,112.65,4312.0,107.7297,107.8062,107.701,107.8062,4312.0
2018-01-25 12:40:00,112.67,112.71,112.62,112.68,3878.0,107.8254,107.8637,107.7775,107.8349,3878.0
2018-01-25 12:45:00,112.68,112.69,112.61,112.66,2900.0,107.8349,107.8445,107.768,107.8158,2900.0
2018-01-25 12:50:00,112.66,112.71,112.52,112.58,4317.0,107.8158,107.8637,107.6818,107.7392,4317.0
2018-01-25 12:55:00,112.6,112.6,112.39,112.39,2779.0,107.7584,107.7584,107.5574,107.5574,2779.0
2018-01-25 13:00:00,112.37,112.43,112.34,112.36,3032.0,107.5383,107.5957,107.5096,107.5287,3032.0
2018-01-25 13:05:00,112.37,112.47,112.36,112.45,5564.0,107.5383,107.634,107.5287,107.6148,5564.0
2018-01-25 13:10:00,112.45,112.55,112.43,112.52,3613.0,107.6148,107.7105,107.5957,107.6818,3613.0
2018-01-25 13:15:00,112.5,112.58,112.42,112.48,7985.0,107.6627,107.7392,107.5861,107.6435,7985.0
2018-01-25 13:20:00,112.45,112.46,112.4,112.45,2900.0,107.6148,107.6244,107.567,107.6148,2900.0
2018-01-25 13:25:00,112.45,112.45,112.33,112.39,3958.0,107.6148,107.6148,107.5,107.5574,3958.0
2018-01-25 13:30:00,112.35,112.45,112.32,112.43,5569.0,107.5191,107.6148,107.4904,107.5957,5569.0
2018-01-25 13:35:00,112.41,112.45,112.4,112.45,1799.0,107.5766,107.6148,107.567,107.6148,1799.0
2018-01-25 13:40:00,112.44,112.55,112.44,112.55,4100.0,107.6053,107.7105,107.6053,107.7105,4100.0
2018-01-25 13:45:00,112.56,112.8,112.55,112.74,5030.0,107.7201,107.9498,107.7105,107.8924,5030.0
2018-01-25 13:50:00,112.75,112.84,112.74,112.82,3413.0,107.9019,107.9881,107.8924,107.9689,3413.0
2018-01-25 13:55:00,112.84,112.88,112.77,112.82,6270.0,107.9881,108.0263,107.9211,107.9689,6270.0
2018-01-25 14:00:00,112.81,112.81,112.73,112.75,3955.0,107.9594,107.9594,107.8828,107.9019,3955.0
2018-01-25 14:05:00,112.77,112.83,112.77,112.81,6400.0,107.9211,107.9785,107.9211,107.9594,6400.0
2018-01-25 14:10:00,112.79,112.79,112.49,112.66,8380.0,107.9402,107.9402,107.6531,107.8158,8380.0
2018-01-25 14:15:00,112.66,112.85,112.61,112.85,7406.0,107.8158,107.9976,107.768,107.9976,7406.0
2018-01-25 14:20:00,112.87,112.92,112.82,112.87,5005.0,108.0168,108.0646,107.9689,108.0168,5005.0
2018-01-25 14:25:00,112.84,113.03,112.84,113.0,4483.0,107.9881,108.1699,107.9881,108.1412,4483.0
2018-01-25 14:30:00,112.97,112.98,112.91,112.91,4693.0,108.1125,108.122,108.0551,108.0551,4693.0
2018-01-25 14:35:00,112.91,112.94,112.8,112.81,5570.0,108.0551,108.0838,107.9498,107.9594,5570.0
2018-01-25 14:40:00,112.84,112.92,112.78,112.9,7615.0,107.9881,108.0646,107.9306,108.0455,7615.0
2018-01-25 14:45:00,112.87,112.89,112.71,112.8,8067.0,108.0168,108.0359,107.8637,107.9498,8067.0
2018-01-25 14:50:00,112.83,112.85,112.66,112.7,4029.0,107.9785,107.9976,107.8158,107.8541,4029.0
2018-01-25 14:55:00,112.71,112.82,112.62,112.62,6055.0,107.8637,107.9689,107.7775,107.7775,6055.0
2018-01-25 15:00:00,112.58,112.58,112.36,112.43,5863.0,107.7392,107.7392,107.5287,107.5957,5863.0
2018-01-25 15:05:00,112.46,112.55,112.36,112.36,4053.0,107.6244,107.7105,107.5287,107.5287,4053.0
2018-01-25 15:10:00,112.39,112.43,112.22,112.23,5597.0,107.5574,107.5957,107.3947,107.4043,5597.0
2018-01-25 15:15:00,112.2,112.42,112.19,112.38,6856.0,107.3756,107.5861,107.366,107.5478,6856.0
2018-01-25 15:20:00,112.37,112.42,112.32,112.35,3800.0,107.5383,107.5861,107.4904,107.5191,3800.0
2018-01-25 15:25:00,112.36,112.42,112.31,112.34,6370.0,107.5287,107.5861,107.4809,107.5096,6370.0
2018-01-25 15:30:00,112.28,112.32,112.24,112.26,7908.0,107.4521,107.4904,107.4139,107.433,7908.0
2018-01-25 15:35:00,112.26,112.26,112.02,112.12,25828.0,107.433,107.433,107.2033,107.299,25828.0
2018-01-25 15:40:00,112.12,112.12,111.94,112.04,29463.0,107.299,107.299,107.1268,107.2225,29463.0
2018-01-25 15:45:00,112.04,112.19,111.97,112.01,22032.0,107.2225,107.366,107.1555,107.1938,22032.0
2018-01-25 15:50:00,112.0,112.07,111.98,112.03,43461.0,107.1842,107.2512,107.165,107.2129,43461.0
2018-01-25 15:55:00,112.03,112.21,112.0,112.18,39782.0,107.2129,107.3852,107.1842,107.3564,39782.0
2018-01-26 09:30:00,112.49,112.67,112.41,112.41,3314.0,107.6531,107.8254,107.5766,107.5766,3314.0
2018-01-26 09:35:00,112.53,112.72,112.31,112.31,4206.0,107.6914,107.8732,107.4809,107.4809,4206.0
2018-01-26 09:40:00,112.5,112.5,112.15,112.15,2045.0,107.6627,107.6627,107.3277,107.3277,2045.0
2018-01-26 09:45:00,112.11,112.24,111.95,112.24,6334.0,107.2895,107.4139,107.1363,107.4139,6334.0
2018-01-26 09:50:00,112.27,112.34,112.2,112.22,2320.0,107.4426,107.5096,107.3756,107.3947,2320.0
2018-01-26 09:55:00,112.33,112.4,112.13,112.2,2200.0,107.5,107.567,107.3086,107.3756,2200.0
2018-01-26 10:00:00,112.14,112.3,112.1,112.2,5326.0,107.3182,107.4713,107.2799,107.3756,5326.0
2018-01-26 10:05:00,112.2,112.29,112.2,112.28,2549.0,107.3756,107.4617,107.3756,107.4521,2549.0
2018-01-26 10:10:00,112.27,112.55,112.16,112.55,10198.0,107.4426,107.7105,107.3373,107.7105,10198.0
2018-01-26 10:15:00,112.45,112.51,112.39,112.51,2716.0,107.6148,107.6723,107.5574,107.6723,2716.0
2018-01-26 10:20:00,112.51,112.66,112.38,112.55,4611.0,107.6723,107.8158,107.5478,107.7105,4611.0
2018-01-26 10:25:00,112.5,112.5,112.26,112.28,5373.0,107.6627,107.6627,107.433,107.4521,5373.0
2018-01-26 10:30:00,112.25,112.63,112.25,112.61,42000.0,107.4234,107.7871,107.4234,107.768,42000.0
2018-01-26 10:35:00,112.57,112.9,112.54,112.78,4741.0,107.7297,108.0455,107.701,107.9306,4741.0
2018-01-26 10:40:00,112.86,112.91,112.67,112.89,7005.0,108.0072,108.0551,107.8254,108.0359,7005.0
2018-01-26 10:45:00,112.91,112.93,112.85,112.85,3185.0,108.0551,108.0742,107.9976,107.9976,3185.0
2018-01-26 10:50:00,112.73,112.84,112.65,112.77,9920.0,107.8828,107.9881,107.8062,107.9211,9920.0
2018-01-26 10:55:00,112.81,112.93,112.81,112.86,5895.0,107.9594,108.0742,107.9594,108.0072,5895.0
2018-01-26 11:00:00,112.85,112.86,112.76,112.85,5421.0,107.9976,108.0072,107.9115,107.9976,5421.0
2018-01-26 11:05:00,112.83,113.0,112.77,113.0,3700.0,107.9785,108.1412,107.9211,108.1412,3700.0
2018-01-26 11:10:00,113.02,113.02,112.88,112.9,3001.0,108.1603,108.1603,108.0263,108.0455,3001.0
2018-01-26 11:15:00,112.86,113.0,112.8,113.0,5848.0,108.0072,108.1412,107.9498,108.1412,5848.0
2018-01-26 11:20:00,113.04,113.19,113.02,113.09,3400.0,108.1795,108.323,108.1603,108.2273,3400.0
2018-01-26 11:25:00,113.03,113.09,112.83,112.92,23389.0,108.1699,108.2273,107.9785,108.0646,23389.0
2018-01-26 11:30:00,112.93,113.04,112.85,112.85,2688.0,108.0742,108.1795,107.9976,107.9976,2688.0
2018-01-26 11:35:00,112.78,112.93,112.74,112.83,5501.0,107.9306,108.0742,107.8924,107.9785,5501.0
2018-01-26 11:40:00,112.78,112.89,112.78,112.89,300.0,107.9306,108.0359,107.9306,108.0359,300.0
2018-01-26 11:45:00,112.88,112.88,112.71,112.71,4239.0,108.0263,108.0263,107.8637,107.8637,4239.0
2018-01-26 11:50:00,112.74,112.75,112.62,112.7,4716.0,107.8924,107.9019,107.7775,107.8541,4716.0
2018-01-26 11:55:00,112.7,112.84,112.7,112.73,5297.0,107.8541,107.9881,107.8541,107.8828,5297.0
2018-01-26 12:00:00,112.73,112.73,112.6,112.6,1400.0,107.8828,107.8828,107.7584,107.7584,1400.0
2018-01-26 12:05:00,112.57,112.57,112.44,112.47,3478.0,107.7297,107.7297,107.6053,107.634,3478.0
2018-01-26 12:10:00,112.5,112.5,112.44,112.44,800.0,107.6627,107.6627,107.6053,107.6053,800.0
2018-01-26 12:15:00,112.44,112.47,112.35,112.37,3200.0,107.6053,107.634,107.5191,107.5383,3200.0
2018-01-26 12:20:00,112.37,112.55,112.37,112.48,5100.0,107.5383,107.7105,107.5383,107.6435,5100.0
2018-01-26 12:25:00,112.48,112.54,112.42,112.42,4265.0,107.6435,107.701,107.5861,107.5861,4265.0
2018-01-26 12:30:00,112.41,112.62,112.37,112.53,4500.0,107.5766,107.7775,107.5383,107.6914,4500.0
2018-01-26 12:35:00,112.63,112.65,112.63,112.65,600.0,107.7871,107.8062,107.7871,107.8062,600.0
2018-01-26 12:40:00,112.65,112.69,112.56,112.6,6987.0,107.8062,107.8445,107.7201,107.7584,6987.0
2018-01-26 12:45:00,112.65,112.73,112.59,112.66,5537.0,107.8062,107.8828,107.7488,107.8158,5537.0
2018-01-26 12:50:00,112.68,112.72,112.61,112.72,2105.0,107.8349,107.8732,107.768,107.8732,2105.0
2018-01-26 12:55:00,112.72,112.72,112.51,112.54,2165.0,107.8732,107.8732,107.6723,107.701,2165.0
2018-01-26 13:00:00,112.54,112.66,112.5,112.6,2700.0,107.701,107.8158,107.6627,107.7584,2700.0
2018-01-26 13:05:00,112.6,112.69,112.57,112.67,1200.0,107.7584,107.8445,107.7297,107.8254,1200.0
2018-01-26 13:10:00,112.68,112.71,112.57,112.64,4000.0,107.8349,107.8637,107.7297,107.7967,4000.0
2018-01-26 13:15:00,112.62,112.7,112.57,112.65,2479.0,107.7775,107.8541,107.7297,107.8062,2479.0
2018-01-26 13:20:00,112.67,112.74,112.62,112.62,2118.0,107.8254,107.8924,107.7775,107.7775,2118.0
2018-01-26 13:25:00,112.62,112.64,112.56,112.58,2665.0,107.7775,107.7967,107.7201,107.7392,2665.0
2018-01-26 13:30:00,112.59,112.81,112.57,112.79,4224.0,107.7488,107.9594,107.7297,107.9402,4224.0
2018-01-26 13:35:00,112.85,112.89,112.75,112.78,1368.0,107.9976,108.0359,107.9019,107.9306,1368.0
2018-01-26 13:40:00,112.71,112.76,112.67,112.76,4125.0,107.8637,107.9115,107.8254,107.9115,4125.0
2018-01-26 13:45:00,112.76,112.88,112.76,112.8,1400.0,107.9115,108.0263,107.9115,107.9498,1400.0
2018-01-26 13:50:00,112.82,112.89,112.8,112.84,2998.0,107.9689,108.0359,107.9498,107.9881,2998.0
2018-01-26 13:55:00,112.81,112.85,112.77,112.81,2354.0,107.9594,107.9976,107.9211,107.9594,2354.0
2018-01-26 14:00:00,112.78,112.84,112.77,112.83,4809.0,107.9306,107.9881,107.9211,107.9785,4809.0
2018-01-26 14:05:00,112.81,112.89,112.78,112.87,2900.0,107.9594,108.0359,107.9306,108.0168,2900.0
2018-01-26 14:10:00,112.87,112.9,112.85,112.87,3300.0,108.0168,108.0455,107.9976,108.0168,3300.0
2018-01-26 14:15:00,112.86,112.86,112.79,112.84,5296.0,108.0072,108.0072,107.9402,107.9881,5296.0
2018-01-26 14:20:00,112.83,112.85,112.79,112.85,3459.0,107.9785,107.9976,107.9402,107.9976,3459.0
2018-01-26 14:25:00,112.86,112.92,112.85,112.87,2787.0,108.0072,108.0646,107.9976,108.0168,2787.0
2018-01-26 14:30:00,112.85,112.88,112.75,112.78,4320.0,107.9976,108.0263,107.9019,107.9306,4320.0
2018-01-26 14:35:00,112.75,112.81,112.75,112.77,3988.0,107.9019,107.9594,107.9019,107.9211,3988.0
2018-01-26 14:40:00,112.77,112.81,112.75,112.75,3589.0,107.9211,107.9594,107.9019,107.9019,3589.0
2018-01-26 14:45:00,112.75,112.81,112.69,112.75,9157.0,107.9019,107.9594,107.8445,107.9019,9157.0
2018-01-26 14:50:00,112.75,112.75,112.62,112.63,7043.0,107.9019,107.9019,107.7775,107.7871,7043.0
2018-01-26 14:55:00,112.66,112.66,112.58,112.61,11457.0,107.8158,107.8158,107.7392,107.768,11457.0
2018-01-26 15:00:00,112.61,112.7,112.58,112.65,16536.0,107.768,107.8541,107.7392,107.8062,16536.0
2018-01-26 15:05:00,112.66,112.84,112.65,112.84,3750.0,107.8158,107.9881,107.8062,107.9881,3750.0
2018-01-26 15:10:00,112.85,112.91,112.83,112.9,3435.0,107.9976,108.0551,107.9785,108.0455,3435.0
2018-01-26 15:15:00,112.9,113.0,112.84,113.0,8300.0,108.0455,108.1412,107.9881,108.1412,8300.0
2018-01-26 15:20:00,113.0,113.13,113.0,113.13,5346.0,108.1412,108.2656,108.1412,108.2656,5346.0
2018-01-26 15:25:00,113.13,113.25,113.1,113.24,8049.0,108.2656,108.3804,108.2369,108.3709,8049.0
2018-01-26 15:30:00,113.21,113.23,113.14,113.2,7713.0,108.3422,108.3613,108.2752,108.3326,7713.0
2018-01-26 15:35:00,113.19,113.19,113.06,113.11,5769.0,108.323,108.323,108.1986,108.2465,5769.0
2018-01-26 15:40:00,113.1,113.2,113.07,113.16,9125.0,108.2369,108.3326,108.2082,108.2943,9125.0
2018-01-26 15:45:00,113.17,113.21,113.08,113.08,14139.0,108.3039,108.3422,108.2177,108.2177,14139.0
2018-01-26 15:50:00,113.11,113.18,113.1,113.11,28210.0,108.2465,108.3134,108.2369,108.2465,28210.0
2018-01-26 15:55:00,113.14,113.26,113.09,113.26,38219.0,108.2752,108.39,108.2273,108.39,38219.0
2018-01-29 09:30:00,112.88,113.26,112.86,113.12,5398.0,108.0263,108.39,108.0072,108.256,5398.0
2018-01-29 09:35:00,113.13,113.16,112.99,113.08,936.0,108.2656,108.2943,108.1316,108.2177,936.0
2018-01-29 09:40:00,113.08,113.26,113.01,113.1,5505.0,108.2177,108.39,108.1508,108.2369,5505.0
2018-01-29 09:45:00,113.1,113.25,112.97,112.97,3937.0,108.2369,108.3804,108.1125,108.1125,3937.0
2018-01-29 09:50:00,112.95,113.13,112.87,113.08,3207.0,108.0933,108.2656,108.0168,108.2177,3207.0
2018-01-29 09:55:00,113.06,113.06,112.95,112.95,1100.0,108.1986,108.1986,108.0933,108.0933,1100.0
2018-01-29 10:00:00,113.06,113.17,112.99,113.08,5843.0,108.1986,108.3039,108.1316,108.2177,5843.0
2018-01-29 10:05:00,113.02,113.07,112.76,112.83,8862.0,108.1603,108.2082,107.9115,107.9785,8862.0
2018-01-29 10:10:00,112.86,112.97,112.85,112.95,900.0,108.0072,108.1125,107.9976,108.0933,900.0
2018-01-29 10:15:00,112.91,112.91,112.72,112.78,1878.0,108.0551,108.0551,107.8732,107.9306,1878.0
2018-01-29 10:20:00,112.73,112.76,112.62,112.68,4400.0,107.8828,107.9115,107.7775,107.8349,4400.0
2018-01-29 10:25:00,112.73,112.88,112.72,112.86,2200.0,107.8828,108.0263,107.8732,108.0072,2200.0
2018-01-29 10:30:00,112.83,112.87,112.74,112.74,1528.0,107.9785,108.0168,107.8924,107.8924,1528.0
2018-01-29 10:35:00,112.68,112.68,112.36,112.48,5828.0,107.8349,107.8349,107.5287,107.6435,5828.0
2018-01-29 10:40:00,112.51,112.51,112.18,112.18,2800.0,107.6723,107.6723,107.3564,107.3564,2800.0
2018-01-29 10:45:00,112.2,112.21,112.13,112.14,5195.0,107.3756,107.3852,107.3086,107.3182,5195.0
2018-01-29 10:50:00,112.2,112.21,111.92,111.95,4470.0,107.3756,107.3852,107.1076,107.1363,4470.0
2018-01-29 10:55:00,111.91,112.15,111.91,112.06,5900.0,107.0981,107.3277,107.0981,107.2416,5900.0
2018-01-29 11:00:00,112.03,112.13,112.01,112.04,3729.0,107.2129,107.3086,107.1938,107.2225,3729.0
2018-01-29 11:05:00,112.04,112.13,112.0,112.03,4169.0,107.2225,107.3086,107.1842,107.2129,4169.0
2018-01-29 11:10:00,112.02,112.32,112.01,112.31,6100.0,107.2033,107.4904,107.1938,107.4809,6100.0
2018-01-29 11:15:00,112.32,112.47,112.22,112.22,3579.0,107.4904,107.634,107.3947,107.3947,3579.0
2018-01-29 11:20:00,112.23,112.27,112.18,112.25,1900.0,107.4043,107.4426,107.3564,107.4234,1900.0
2018-01-29 11:25:00,112.31,112.35,112.22,112.33,4400.0,107.4809,107.5191,107.3947,107.5,4400.0
2018-01-29 11:30:00,112.36,112.58,112.27,112.58,65164.0,107.5287,107.7392,107.4426,107.7392,65164.0
2018-01-29 11:35:00,112.71,112.77,112.64,112.7,1300.0,107.8637,107.9211,107.7967,107.8541,1300.0
2018-01-29 11:40:00,112.75,112.91,112.66,112.84,4664.0,107.9019,108.0551,107.8158,107.9881,4664.0
2018-01-29 11:45:00,112.92,112.92,112.78,112.85,4505.0,108.0646,108.0646,107.9306,107.9976,4505.0
2018-01-29 11:50:00,112.92,113.02,112.92,113.01,1133.0,108.0646,108.1603,108.0646,108.1508,1133.0
2018-01-29 11:55:00,113.0,113.02,112.57,112.57,8109.0,108.1412,108.1603,107.7297,107.7297,8109.0
2018-01-29 12:00:00,112.54,112.54,112.38,112.45,2668.0,107.701,107.701,107.5478,107.6148,2668.0
2018-01-29 12:05:00,112.49,112.58,112.39,112.55,2500.0,107.6531,107.7392,107.5574,107.7105,2500.0
2018-01-29 12:10:00,112.57,112.68,112.57,112.68,2295.0,107.7297,107.8349,107.7297,107.8349,2295.0
2018-01-29 12:15:00,112.71,112.8,112.7,112.78,2600.0,107.8637,107.9498,107.8541,107.9306,2600.0
2018-01-29 12:20:00,112.77,112.98,112.76,112.93,4701.0,107.9211,108.122,107.9115,108.0742,4701.0
2018-01-29 12:25:00,112.99,113.03,112.87,112.9,3735.0,108.1316,108.1699,108.0168,108.0455,3735.0
2018-01-29 12:30:00,113.01,113.02,112.91,112.93,1700.0,108.1508,108.1603,108.0551,108.0742,1700.0
2018-01-29 12:35:00,112.84,113.01,112.84,113.01,18422.0,107.9881,108.1508,107.9881,108.1508,18422.0
2018-01-29 12:40:00,112.99,113.09,112.96,113.05,2000.0,108.1316,108.2273,108.1029,108.189,2000.0
2018-01-29 12:45:00,113.06,113.06,112.89,112.92,2000.0,108.1986,108.1986,108.0359,108.0646,2000.0
2018-01-29 12:50:00,112.94,113.19,112.94,113.15,4824.0,108.0838,108.323,108.0838,108.2847,4824.0
2018-01-29 12:55:00,113.16,113.24,113.16,113.23,2860.0,108.2943,108.3709,108.2943,108.3613,2860.0
2018-01-29 13:00:00,113.2,113.2,113.1,113.14,2661.0,108.3326,108.3326,108.2369,108.2752,2661.0
2018-01-29 13:05:00,113.16,113.19,113.03,113.03,1800.0,108.2943,108.323,108.1699,108.1699,1800.0
2018-01-29 13:10:00,113.06,113.09,113.06,113.09,500.0,108.1986,108.2273,108.1986,108.2273,500.0
2018-01-29 13:15:00,113.09,113.17,113.03,113.04,2200.0,108.2273,108.3039,108.1699,108.1795,2200.0
2018-01-29 13:20:00,113.05,113.14,113.04,113.14,1845.0,108.189,108.2752,108.1795,108.2752,1845.0
2018-01-29 13:25:00,113.08,113.08,113.02,113.04,1800.0,108.2177,108.2177,108.1603,108.1795,1800.0
2018-01-29 13:30:00,113.03,113.03,112.97,112.97,800.0,108.1699,108.1699,108.1125,108.1125,800.0
2018-01-29 13:35:00,112.97,113.0,112.88,112.89,2483.0,108.1125,108.1412,108.0263,108.0359,2483.0
2018-01-29 13:40:00,112.89,112.91,112.75,112.75,1754.0,108.0359,108.0551,107.9019,107.9019,1754.0
2018-01-29 13:45:00,112.77,112.84,112.77,112.81,2528.0,107.9211,107.9881,107.9211,107.9594,2528.0
2018-01-29 13:50:00,112.8,112.82,112.79,112.82,1310.0,107.9498,107.9689,107.9402,107.9689,1310.0
2018-01-29 13:55:00,112.79,112.85,112.79,112.83,1300.0,107.9402,107.9976,107.9402,107.9785,1300.0
2018-01-29 14:00:00,112.83,112.91,112.82,112.89,5642.0,107.9785,108.0551,107.9689,108.0359,5642.0
2018-01-29 14:05:00,112.84,112.86,112.81,112.86,1000.0,107.9881,108.0072,107.9594,108.0072,1000.0
2018-01-29 14:10:00,112.84,112.89,112.79,112.88,5133.0,107.9881,108.0359,107.9402,108.0263,5133.0
2018-01-29 14:15:00,112.91,112.95,112.89,112.9,3501.0,108.0551,108.0933,108.0359,108.0455,3501.0
2018-01-29 14:20:00,112.89,112.91,112.83,112.83,1819.0,108.0359,108.0551,107.9785,107.9785,1819.0
2018-01-29 14:25:00,112.85,112.87,112.79,112.81,1800.0,107.9976,108.0168,107.9402,107.9594,1800.0
2018-01-29 14:30:00,112.8,112.88,112.79,112.83,21181.0,107.9498,108.0263,107.9402,107.9785,21181.0
2018-01-29 14:35:00,112.82,112.87,112.75,112.75,2457.0,107.9689,108.0168,107.9019,107.9019,2457.0
2018-01-29 14:40:00,112.71,112.71,112.64,112.64,4637.0,107.8637,107.8637,107.7967,107.7967,4637.0
2018-01-29 14:45:00,112.64,112.68,112.63,112.64,2116.0,107.7967,107.8349,107.7871,107.7967,2116.0
2018-01-29 14:50:00,112.66,112.66,112.58,112.59,2538.0,107.8158,107.8158,107.7392,107.7488,2538.0
2018-01-29 14:55:00,112.64,112.68,112.61,112.61,2417.0,107.7967,107.8349,107.768,107.768,2417.0
2018-01-29 15:00:00,112.59,112.65,112.58,112.63,2807.0,107.7488,107.8062,107.7392,107.7871,2807.0
2018-01-29 15:05:00,112.62,112.64,112.59,112.64,2247.0,107.7775,107.7967,107.7488,107.7967,2247.0
2018-01-29 15:10:00,112.64,112.7,112.63,112.68,5288.0,107.7967,107.8541,107.7871,107.8349,5288.0
2018-01-29 15:15:00,112.67,112.7,112.66,112.66,5949.0,107.8254,107.8541,107.8158,107.8158,5949.0
2018-01-29 15:20:00,112.66,112.67,112.54,112.57,4038.0,107.8158,107.8254,107.701,107.7297,4038.0
2018-01-29 15:25:00,112.54,112.55,112.47,112.47,4883.0,107.701,107.7105,107.634,107.634,4883.0
2018-01-29 15:30:00,112.45,112.6,112.42,112.58,9544.0,107.6148,107.7584,107.5861,107.7392,9544.0
2018-01-29 15:35:00,112.59,112.6,112.48,112.49,7095.0,107.7488,107.7584,107.6435,107.6531,7095.0
2018-01-29 15:40:00,112.47,112.5,112.35,112.39,10173.0,107.634,107.6627,107.5191,107.5574,10173.0
2018-01-29 15:45:00,112.43,112.47,112.31,112.33,13072.0,107.5957,107.634,107.4809,107.5,13072.0
2018-01-29 15:50:00,112.36,112.67,112.34,112.65,19935.0,107.5287,107.8254,107.5096,107.8062,19935.0
2018-01-29 15:55:00,112.66,112.7,112.4,112.4,68491.0,107.8158,107.8541,107.567,107.567,68491.0
2018-01-30 09:30:00,111.64,111.64,110.52,111.04,10565.0,106.8397,106.8397,105.7678,106.2655,10565.0
2018-01-30 09:35:00,111.51,111.9,111.27,111.9,4349.0,106.7153,107.0885,106.4856,107.0885,4349.0
2018-01-30 09:40:00,111.81,112.06,111.69,112.06,16273.0,107.0024,107.2416,106.8875,107.2416,16273.0
2018-01-30 09:45:00,111.9,112.06,111.38,111.64,11826.0,107.0885,107.2416,106.5908,106.8397,11826.0
2018-01-30 09:50:00,111.87,111.87,111.36,111.54,14804.0,107.0598,107.0598,106.5717,106.744,14804.0
2018-01-30 09:55:00,111.54,111.54,111.17,111.24,3484.0,106.744,106.744,106.3899,106.4569,3484.0
2018-01-30 10:00:00,111.24,111.26,110.96,111.01,7106.0,106.4569,106.476,106.1889,106.2368,7106.0
2018-01-30 10:05:00,111.01,111.04,110.87,110.9,11468.0,106.2368,106.2655,106.1028,106.1315,11468.0
2018-01-30 10:10:00,110.89,111.0,110.74,111.0,4300.0,106.1219,106.2272,105.9784,106.2272,4300.0
2018-01-30 10:15:00,111.02,111.38,110.97,111.38,8938.0,106.2463,106.5908,106.1985,106.5908,8938.0
2018-01-30 10:20:00,111.36,111.41,111.24,111.41,1980.0,106.5717,106.6196,106.4569,106.6196,1980.0
2018-01-30 10:25:00,111.39,111.74,111.35,111.69,4784.0,106.6004,106.9354,106.5621,106.8875,4784.0
2018-01-30 10:30:00,111.77,111.97,111.69,111.69,4200.0,106.9641,107.1555,106.8875,106.8875,4200.0
2018-01-30 10:35:00,111.7,111.92,111.68,111.88,6650.0,106.8971,107.1076,106.8779,107.0693,6650.0
2018-01-30 10:40:00,111.91,111.91,111.66,111.73,5669.0,107.0981,107.0981,106.8588,106.9258,5669.0
2018-01-30 10:45:00,111.71,111.75,111.65,111.72,2100.0,106.9067,106.9449,106.8492,106.9162,2100.0
2018-01-30 10:50:00,111.75,111.86,111.64,111.86,3500.0,106.9449,107.0502,106.8397,107.0502,3500.0
2018-01-30 10:55:00,111.85,112.25,111.85,112.23,8379.0,107.0406,107.4234,107.0406,107.4043,8379.0
2018-01-30 11:00:00,112.21,112.28,112.02,112.02,5639.0,107.3852,107.4521,107.2033,107.2033,5639.0
2018-01-30 11:05:00,112.07,112.18,111.96,112.13,16485.0,107.2512,107.3564,107.1459,107.3086,16485.0
2018-01-30 11:10:00,112.14,112.34,112.04,112.32,4162.0,107.3182,107.5096,107.2225,107.4904,4162.0
2018-01-30 11:15:00,112.23,112.35,112.21,112.26,10296.0,107.4043,107.5191,107.3852,107.433,10296.0
2018-01-30 11:20:00,112.37,112.41,112.2,112.26,8407.0,107.5383,107.5766,107.3756,107.433,8407.0
2018-01-30 11:25:00,112.23,112.3,112.11,112.27,12775.0,107.4043,107.4713,107.2895,107.4426,12775.0
2018-01-30 11:30:00,112.27,112.42,112.18,112.32,11308.0,107.4426,107.5861,107.3564,107.4904,11308.0
2018-01-30 11:35:00,112.33,112.42,112.21,112.33,5900.0,107.5,107.5861,107.3852,107.5,5900.0
2018-01-30 11:40:00,112.31,112.53,112.24,112.53,4600.0,107.4809,107.6914,107.4139,107.6914,4600.0
2018-01-30 11:45:00,112.56,112.64,112.51,112.51,7775.0,107.7201,107.7967,107.6723,107.6723,7775.0
2018-01-30 11:50:00,112.55,112.58,112.28,112.28,5500.0,107.7105,107.7392,107.4521,107.4521,5500.0
2018-01-30 11:55:00,112.33,112.35,112.12,112.14,3600.0,107.5,107.5191,107.299,107.3182,3600.0
2018-01-30 12:00:00,112.15,112.19,112.08,112.08,3613.0,107.3277,107.366,107.2607,107.2607,3613.0
2018-01-30 12:05:00,112.05,112.15,111.93,112.09,5600.0,107.232,107.3277,107.1172,107.2703,5600.0
2018-01-30 12:10:00,112.07,112.25,112.06,112.25,2400.0,107.2512,107.4234,107.2416,107.4234,2400.0
2018-01-30 12:15:00,112.2,112.28,112.17,112.27,2100.0,107.3756,107.4521,107.3469,107.4426,2100.0
2018-01-30 12:20:00,112.23,112.25,112.09,112.09,2503.0,107.4043,107.4234,107.2703,107.2703,2503.0
2018-01-30 12:25:00,112.05,112.11,111.97,112.02,4100.0,107.232,107.2895,107.1555,107.2033,4100.0
2018-01-30 12:30:00,111.95,112.09,111.95,112.07,3900.0,107.1363,107.2703,107.1363,107.2512,3900.0
2018-01-30 12:35:00,112.07,112.09,111.91,111.93,2601.0,107.2512,107.2703,107.0981,107.1172,2601.0
2018-01-30 12:40:00,111.96,112.06,111.82,111.88,7580.0,107.1459,107.2416,107.0119,107.0693,7580.0
2018-01-30 12:45:00,111.82,111.86,111.71,111.74,5076.0,107.0119,107.0502,106.9067,106.9354,5076.0
2018-01-30 12:50:00,111.77,111.82,111.7,111.7,3800.0,106.9641,107.0119,106.8971,106.8971,3800.0
2018-01-30 12:55:00,111.74,111.88,111.74,111.87,2400.0,106.9354,107.0693,106.9354,107.0598,2400.0
2018-01-30 13:00:00,111.87,111.87,111.62,111.62,3990.0,107.0598,107.0598,106.8205,106.8205,3990.0
2018-01-30 13:05:00,111.67,111.67,111.49,111.56,6393.0,106.8684,106.8684,106.6961,106.7631,6393.0
2018-01-30 13:10:00,111.52,111.67,111.52,111.66,2800.0,106.7248,106.8684,106.7248,106.8588,2800.0
2018-01-30 13:15:00,111.68,111.78,111.63,111.78,1700.0,106.8779,106.9736,106.8301,106.9736,1700.0
2018-01-30 13:20:00,111.74,111.74,111.6,111.62,4396.0,106.9354,106.9354,106.8014,106.8205,4396.0
2018-01-30 13:25:00,111.57,111.68,111.57,111.6,2749.0,106.7727,106.8779,106.7727,106.8014,2749.0
2018-01-30 13:30:00,111.63,111.73,111.52,111.65,6133.0,106.8301,106.9258,106.7248,106.8492,6133.0
2018-01-30 13:35:00,111.71,111.87,111.71,111.79,1500.0,106.9067,107.0598,106.9067,106.9832,1500.0
2018-01-30 13:40:00,111.81,111.89,111.79,111.85,2194.0,107.0024,107.0789,106.9832,107.0406,2194.0
2018-01-30 13:45:00,111.87,111.99,111.87,111.99,1600.0,107.0598,107.1746,107.0598,107.1746,1600.0
2018-01-30 13:50:00,111.95,112.08,111.88,111.88,4632.0,107.1363,107.2607,107.0693,107.0693,4632.0
2018-01-30 13:55:00,111.83,111.86,111.58,111.67,12449.0,107.0215,107.0502,106.7822,106.8684,12449.0
2018-01-30 14:00:00,111.65,111.74,111.61,111.66,5509.0,106.8492,106.9354,106.811,106.8588,5509.0
2018-01-30 14:05:00,111.66,111.76,111.66,111.68,3200.0,106.8588,106.9545,106.8588,106.8779,3200.0
2018-01-30 14:10:00,111.67,111.84,111.59,111.78,3900.0,106.8684,107.0311,106.7918,106.9736,3900.0
2018-01-30 14:15:00,111.78,111.82,111.62,111.66,1800.0,106.9736,107.0119,106.8205,106.8588,1800.0
2018-01-30 14:20:00,111.71,111.79,111.66,111.69,2500.0,106.9067,106.9832,106.8588,106.8875,2500.0
2018-01-30 14:25:00,111.71,111.74,111.54,111.58,6580.0,106.9067,106.9354,106.744,106.7822,6580.0
2018-01-30 14:30:00,111.51,111.56,111.24,111.27,8427.0,106.7153,106.7631,106.4569,106.4856,8427.0
2018-01-30 14:35:00,111.3,111.42,111.29,111.35,9650.0,106.5143,106.6291,106.5047,106.5621,9650.0
2018-01-30 14:40:00,111.37,111.43,111.25,111.35,9771.0,106.5813,106.6387,106.4664,106.5621,9771.0
2018-01-30 14:45:00,111.33,111.34,111.18,111.19,5659.0,106.543,106.5526,106.3994,106.409,5659.0
2018-01-30 14:50:00,111.21,111.36,111.16,111.34,12102.0,106.4282,106.5717,106.3803,106.5526,12102.0
2018-01-30 14:55:00,111.32,111.34,111.19,111.19,3447.0,106.5334,106.5526,106.409,106.409,3447.0
2018-01-30 15:00:00,111.15,111.49,111.15,111.49,4500.0,106.3707,106.6961,106.3707,106.6961,4500.0
2018-01-30 15:05:00,111.54,111.55,111.44,111.51,8556.0,106.744,106.7535,106.6483,106.7153,8556.0
2018-01-30 15:10:00,111.48,111.54,111.38,111.46,7564.0,106.6865,106.744,106.5908,106.6674,7564.0
2018-01-30 15:15:00,111.47,111.49,111.43,111.44,4760.0,106.677,106.6961,106.6387,106.6483,4760.0
2018-01-30 15:20:00,111.45,111.56,111.43,111.47,5800.0,106.6578,106.7631,106.6387,106.677,5800.0
2018-01-30 15:25:00,111.47,111.65,111.47,111.65,4614.0,106.677,106.8492,106.677,106.8492,4614.0
2018-01-30 15:30:00,111.64,111.69,111.56,111.57,8255.0,106.8397,106.8875,106.7631,106.7727,8255.0
2018-01-30 15:35:00,111.62,111.69,111.56,111.56,10660.0,106.8205,106.8875,106.7631,106.7631,10660.0
2018-01-30 15:40:00,111.53,111.59,111.46,111.51,13813.0,106.7344,106.7918,106.6674,106.7153,13813.0
2018-01-30 15:45:00,111.52,111.69,111.5,111.6,22653.0,106.7248,106.8875,106.7057,106.8014,22653.0
2018-01-30 15:50:00,111.57,111.63,111.52,111.55,12038.0,106.7727,106.8301,106.7248,106.7535,12038.0
2018-01-30 15:55:00,111.55,111.61,111.37,111.37,32118.0,106.7535,106.811,106.5813,106.5813,32118.0
2018-01-31 09:30:00,111.79,112.36,111.79,112.36,8593.0,106.9832,107.5287,106.9832,107.5287,8593.0
2018-01-31 09:35:00,112.54,112.89,112.37,112.7,4317.0,107.701,108.0359,107.5383,107.8541,4317.0
2018-01-31 09:40:00,112.54,112.73,112.01,112.29,15572.0,107.701,107.8828,107.1938,107.4617,15572.0
2018-01-31 09:45:00,112.33,112.33,112.01,112.11,4679.0,107.5,107.5,107.1938,107.2895,4679.0
2018-01-31 09:50:00,112.18,112.39,112.12,112.34,3683.0,107.3564,107.5574,107.299,107.5096,3683.0
2018-01-31 09:55:00,112.34,112.38,112.21,112.35,2600.0,107.5096,107.5478,107.3852,107.5191,2600.0
2018-01-31 10:00:00,112.36,112.36,112.15,112.28,4200.0,107.5287,107.5287,107.3277,107.4521,4200.0
2018-01-31 10:05:00,112.33,112.53,112.31,112.47,9967.0,107.5,107.6914,107.4809,107.634,9967.0
2018-01-31 10:10:00,112.47,112.75,112.41,112.75,3699.0,107.634,107.9019,107.5766,107.9019,3699.0
2018-01-31 10:15:00,112.83,112.83,112.58,112.63,6500.0,107.9785,107.9785,107.7392,107.7871,6500.0
2018-01-31 10:20:00,112.7,112.7,112.57,112.57,5146.0,107.8541,107.8541,107.7297,107.7297,5146.0
2018-01-31 10:25:00,112.57,112.68,112.57,112.68,3932.0,107.7297,107.8349,107.7297,107.8349,3932.0
2018-01-31 10:30:00,112.65,112.66,112.53,112.6,5320.0,107.8062,107.8158,107.6914,107.7584,5320.0
2018-01-31 10:35:00,112.6,112.61,112.49,112.55,2100.0,107.7584,107.768,107.6531,107.7105,2100.0
2018-01-31 10:40:00,112.6,112.6,112.48,112.51,4900.0,107.7584,107.7584,107.6435,107.6723,4900.0
2018-01-31 10:45:00,112.5,112.72,112.45,112.71,5700.0,107.6627,107.8732,107.6148,107.8637,5700.0
2018-01-31 10:50:00,112.71,112.9,112.71,112.81,5910.0,107.8637,108.0455,107.8637,107.9594,5910.0
2018-01-31 10:55:00,112.8,112.8,112.61,112.62,4839.0,107.9498,107.9498,107.768,107.7775,4839.0
2018-01-31 11:00:00,112.66,112.67,112.59,112.6,3947.0,107.8158,107.8254,107.7488,107.7584,3947.0
2018-01-31 11:05:00,112.64,112.66,112.38,112.38,5990.0,107.7967,107.8158,107.5478,107.5478,5990.0
2018-01-31 11:10:00,112.42,112.48,112.38,112.48,5010.0,107.5861,107.6435,107.5478,107.6435,5010.0
2018-01-31 11:15:00,112.46,112.49,112.35,112.35,5308.0,107.6244,107.6531,107.5191,107.5191,5308.0
2018-01-31 11:20:00,112.35,112.36,112.0,112.08,18657.0,107.5191,107.5287,107.1842,107.2607,18657.0
2018-01-31 11:25:00,112.04,112.1,112.0,112.02,12321.0,107.2225,107.2799,107.1842,107.2033,12321.0
2018-01-31 11:30:00,112.0,112.2,112.0,112.19,11900.0,107.1842,107.3756,107.1842,107.366,11900.0
2018-01-31 11:35:00,112.16,112.21,112.09,112.17,19369.0,107.3373,107.3852,107.2703,107.3469,19369.0
2018-01-31 11:40:00,112.16,112.25,112.14,112.25,3100.0,107.3373,107.4234,107.3182,107.4234,3100.0
2018-01-31 11:45:00,112.27,112.54,112.24,112.54,5800.0,107.4426,107.701,107.4139,107.701,5800.0
2018-01-31 11:50:00,112.54,112.6,112.36,112.37,11990.0,107.701,107.7584,107.5287,107.5383,11990.0
2018-01-31 11:55:00,112.39,112.41,112.29,112.34,3100.0,107.5574,107.5766,107.4617,107.5096,3100.0
2018-01-31 12:00:00,112.36,112.41,112.3,112.35,5206.0,107.5287,107.5766,107.4713,107.5191,5206.0
2018-01-31 12:05:00,112.36,112.47,112.35,112.47,1000.0,107.5287,107.634,107.5191,107.634,1000.0
2018-01-31 12:10:00,112.48,112.52,112.36,112.39,4700.0,107.6435,107.6818,107.5287,107.5574,4700.0
2018-01-31 12:15:00,112.44,112.44,112.38,112.41,1600.0,107.6053,107.6053,107.5478,107.5766,1600.0
2018-01-31 12:20:00,112.45,112.57,112.45,112.49,2361.0,107.6148,107.7297,107.6148,107.6531,2361.0
2018-01-31 12:25:00,112.48,112.5,112.44,112.47,4112.0,107.6435,107.6627,107.6053,107.634,4112.0
2018-01-31 12:30:00,112.49,112.52,112.37,112.39,8997.0,107.6531,107.6818,107.5383,107.5574,8997.0
2018-01-31 12:35:00,112.41,112.54,112.41,112.54,2230.0,107.5766,107.701,107.5766,107.701,2230.0
2018-01-31 12:40:00,112.55,112.55,112.43,112.44,3814.0,107.7105,107.7105,107.5957,107.6053,3814.0
2018-01-31 12:45:00,112.44,112.52,112.4,112.41,2808.0,107.6053,107.6818,107.567,107.5766,2808.0
2018-01-31 12:50:00,112.39,112.43,112.38,112.4,6185.0,107.5574,107.5957,107.5478,107.567,6185.0
2018-01-31 12:55:00,112.41,112.45,112.41,112.43,1400.0,107.5766,107.6148,107.5766,107.5957,1400.0
2018-01-31 13:00:00,112.54,112.61,112.53,112.57,6701.0,107.701,107.768,107.6914,107.7297,6701.0
2018-01-31 13:05:00,112.63,112.72,112.6,112.69,1498.0,107.7871,107.8732,107.7584,107.8445,1498.0
2018-01-31 13:10:00,112.72,112.74,112.46,112.46,10000.0,107.8732,107.8924,107.6244,107.6244,10000.0
2018-01-31 13:15:00,112.39,112.42,112.38,112.38,885.0,107.5574,107.5861,107.5478,107.5478,885.0
2018-01-31 13:20:00,112.46,112.64,112.41,112.61,6348.0,107.6244,107.7967,107.5766,107.768,6348.0
2018-01-31 13:25:00,112.61,112.76,112.61,112.64,3300.0,107.768,107.9115,107.768,107.7967,3300.0
2018-01-31 13:30:00,112.64,112.64,112.48,112.52,5704.0,107.7967,107.7967,107.6435,107.6818,5704.0
2018-01-31 13:35:00,112.51,112.51,112.42,112.47,5173.0,107.6723,107.6723,107.5861,107.634,5173.0
2018-01-31 13:40:00,112.45,112.54,112.37,112.41,6600.0,107.6148,107.701,107.5383,107.5766,6600.0
2018-01-31 13:45:00,112.43,112.44,112.36,112.36,4647.0,107.5957,107.6053,107.5287,107.5287,4647.0
2018-01-31 13:50:00,112.39,112.39,112.28,112.35,2600.0,107.5574,107.5574,107.4521,107.5191,2600.0
2018-01-31 13:55:00,112.35,112.37,112.22,112.22,4014.0,107.5191,107.5383,107.3947,107.3947,4014.0
2018-01-31 14:00:00,112.19,112.41,112.18,112.19,6630.0,107.366,107.5766,107.3564,107.366,6630.0
2018-01-31 14:05:00,112.23,112.39,112.17,112.39,5578.0,107.4043,107.5574,107.3469,107.5574,5578.0
2018-01-31 14:10:00,112.35,112.39,112.18,112.18,6318.0,107.5191,107.5574,107.3564,107.3564,6318.0
2018-01-31 14:15:00,112.19,112.39,112.19,112.32,30364.0,107.366,107.5574,107.366,107.4904,30364.0
2018-01-31 14:20:00,112.29,112.34,112.11,112.11,22532.0,107.4617,107.5096,107.2895,107.2895,22532.0
2018-01-31 14:25:00,112.13,112.18,111.97,111.97,2800.0,107.3086,107.3564,107.1555,107.1555,2800.0
2018-01-31 14:30:00,111.96,111.98,111.89,111.98,3926.0,107.1459,107.165,107.0789,107.165,3926.0
2018-01-31 14:35:00,111.95,111.95,111.74,111.84,7243.0,107.1363,107.1363,106.9354,107.0311,7243.0
2018-01-31 14:40:00,111.89,111.97,111.85,111.91,3100.0,107.0789,107.1555,107.0406,107.0981,3100.0
2018-01-31 14:45:00,111.83,111.83,111.56,111.67,10256.0,107.0215,107.0215,106.7631,106.8684,10256.0
2018-01-31 14:50:00,111.66,111.66,111.47,111.55,9458.0,106.8588,106.8588,106.677,106.7535,9458.0
2018-01-31 14:55:00,111.6,111.77,111.52,111.77,13239.0,106.8014,106.9641,106.7248,106.9641,13239.0
2018-01-31 15:00:00,111.75,111.79,111.64,111.64,8592.0,106.9449,106.9832,106.8397,106.8397,8592.0
2018-01-31 15:05:00,111.65,111.68,111.51,111.61,7800.0,106.8492,106.8779,106.7153,106.811,7800.0
2018-01-31 15:10:00,111.65,111.65,111.42,111.46,11848.0,106.8492,106.8492,106.6291,106.6674,11848.0
2018-01-31 15:15:00,111.42,111.44,111.26,111.28,8810.0,106.6291,106.6483,106.476,106.4951,8810.0
2018-01-31 15:20:00,111.35,111.43,111.25,111.25,21669.0,106.5621,106.6387,106.4664,106.4664,21669.0
2018-01-31 15:25:00,111.31,111.34,111.17,111.26,15802.0,106.5239,106.5526,106.3899,106.476,15802.0
2018-01-31 15:30:00,111.28,111.54,111.24,111.54,15930.0,106.4951,106.744,106.4569,106.744,15930.0
2018-01-31 15:35:00,111.58,111.8,111.57,111.75,10010.0,106.7822,106.9928,106.7727,106.9449,10010.0
2018-01-31 15:40:00,111.76,111.91,111.76,111.84,15396.0,106.9545,107.0981,106.9545,107.0311,15396.0
2018-01-31 15:45:00,111.87,111.92,111.69,111.7,21638.0,107.0598,107.1076,106.8875,106.8971,21638.0
2018-01-31 15:50:00,111.69,111.7,111.6,111.63,19281.0,106.8875,106.8971,106.8014,106.8301,19281.0
2018-01-31 15:55:00,111.65,111.79,111.6,111.77,38804.0,106.8492,106.9832,106.8014,106.9641,38804.0
2018-02-01 09:30:00,111.67,112.22,110.69,112.0,13928.0,106.8684,107.3947,105.9305,107.1842,13928.0
2018-02-01 09:35:00,111.71,112.09,111.28,111.88,24277.0,106.9067,107.2703,106.4951,107.0693,24277.0
2018-02-01 09:40:00,111.89,111.89,111.12,111.23,17202.0,107.0789,107.0789,106.342,106.4473,17202.0
2018-02-01 09:45:00,111.31,111.35,110.7,110.81,18826.0,106.5239,106.5621,105.9401,106.0454,18826.0
2018-02-01 09:50:00,110.97,111.1,110.9,111.06,6551.0,106.1985,106.3229,106.1315,106.2846,6551.0
2018-02-01 09:55:00,110.99,111.45,110.97,111.23,50250.0,106.2176,106.6578,106.1985,106.4473,50250.0
2018-02-01 10:00:00,111.24,111.43,111.19,111.19,5539.0,106.4569,106.6387,106.409,106.409,5539.0
2018-02-01 10:05:00,111.2,111.35,111.03,111.14,8405.0,106.4186,106.5621,106.2559,106.3612,8405.0
2018-02-01 10:10:00,111.17,111.44,111.03,111.36,6749.0,106.3899,106.6483,106.2559,106.5717,6749.0
2018-02-01 10:15:00,111.3,111.49,111.28,111.48,6920.0,106.5143,106.6961,106.4951,106.6865,6920.0
2018-02-01 10:20:00,111.41,111.48,111.28,111.37,6450.0,106.6196,106.6865,106.4951,106.5813,6450.0
2018-02-01 10:25:00,111.34,111.36,111.06,111.06,7923.0,106.5526,106.5717,106.2846,106.2846,7923.0
2018-02-01 10:30:00,111.14,111.44,111.14,111.28,5677.0,106.3612,106.6483,106.3612,106.4951,5677.0
2018-02-01 10:35:00,111.29,111.71,111.26,111.61,8581.0,106.5047,106.9067,106.476,106.811,8581.0
2018-02-01 10:40:00,111.6,111.93,111.6,111.92,4900.0,106.8014,107.1172,106.8014,107.1076,4900.0
2018-02-01 10:45:00,111.92,111.99,111.91,111.91,5100.0,107.1076,107.1746,107.0981,107.0981,5100.0
2018-02-01 10:50:00,111.95,112.07,111.94,112.0,13456.0,107.1363,107.2512,107.1268,107.1842,13456.0
2018-02-01 10:55:00,112.0,112.04,111.62,111.68,20101.0,107.1842,107.2225,106.8205,106.8779,20101.0
2018-02-01 11:00:00,111.68,111.77,111.65,111.69,5308.0,106.8779,106.9641,106.8492,106.8875,5308.0
2018-02-01 11:05:00,111.68,111.69,111.57,111.67,3700.0,106.8779,106.8875,106.7727,106.8684,3700.0
2018-02-01 11:10:00,111.63,111.69,111.57,111.59,4400.0,106.8301,106.8875,106.7727,106.7918,4400.0
2018-02-01 11:15:00,111.57,111.63,111.49,111.49,4847.0,106.7727,106.8301,106.6961,106.6961,4847.0
2018-02-01 11:20:00,111.49,111.57,111.24,111.28,6498.0,106.6961,106.7727,106.4569,106.4951,6498.0
2018-02-01 11:25:00,111.27,111.45,111.15,111.3,7642.0,106.4856,106.6578,106.3707,106.5143,7642.0
2018-02-01 11:30:00,111.27,111.52,111.22,111.41,6299.0,106.4856,106.7248,106.4377,106.6196,6299.0
2018-02-01 11:35:00,111.52,111.61,111.37,111.54,3500.0,106.7248,106.811,106.5813,106.744,3500.0
2018-02-01 11:40:00,111.55,111.85,111.49,111.85,9997.0,106.7535,107.0406,106.6961,107.0406,9997.0
2018-02-01 11:45:00,111.83,111.92,111.67,111.68,5764.0,107.0215,107.1076,106.8684,106.8779,5764.0
2018-02-01 11:50:00,111.73,111.78,111.57,111.57,5206.0,106.9258,106.9736,106.7727,106.7727,5206.0
2018-02-01 11:55:00,111.62,111.9,111.58,111.87,5000.0,106.8205,107.0885,106.7822,107.0598,5000.0
2018-02-01 12:00:00,111.87,111.94,111.81,111.81,2842.0,107.0598,107.1268,107.0024,107.0024,2842.0
2018-02-01 12:05:00,111.84,111.91,111.59,111.62,21000.0,107.0311,107.0981,106.7918,106.8205,21000.0
2018-02-01 12:10:00,111.64,111.64,111.56,111.56,12500.0,106.8397,106.8397,106.7631,106.7631,12500.0
2018-02-01 12:15:00,111.6,111.62,111.48,111.55,9100.0,106.8014,106.8205,106.6865,106.7535,9100.0
2018-02-01 12:20:00,111.58,111.64,111.48,111.53,11798.0,106.7822,106.8397,106.6865,106.7344,11798.0
2018-02-01 12:25:00,111.51,111.53,111.48,111.5,2600.0,106.7153,106.7344,106.6865,106.7057,2600.0
2018-02-01 12:30:00,111.51,111.72,111.51,111.72,4250.0,106.7153,106.9162,106.7153,106.9162,4250.0
2018-02-01 12:35:00,111.74,111.79,111.68,111.72,5169.0,106.9354,106.9832,106.8779,106.9162,5169.0
2018-02-01 12:40:00,111.7,111.7,111.53,111.56,4180.0,106.8971,106.8971,106.7344,106.7631,4180.0
2018-02-01 12:45:00,111.6,111.67,111.6,111.61,2625.0,106.8014,106.8684,106.8014,106.811,2625.0
2018-02-01 12:50:00,111.61,111.73,111.59,111.73,2900.0,106.811,106.9258,106.7918,106.9258,2900.0
2018-02-01 12:55:00,111.69,111.74,111.68,111.74,400.0,106.8875,106.9354,106.8779,106.9354,400.0
2018-02-01 13:00:00,111.71,111.98,111.68,111.98,3600.0,106.9067,107.165,106.8779,107.165,3600.0
2018-02-01 13:05:00,111.92,111.99,111.87,111.98,1725.0,107.1076,107.1746,107.0598,107.165,1725.0
2018-02-01 13:10:00,111.96,111.96,111.95,111.95,1465.0,107.1459,107.1459,107.1363,107.1363,1465.0
2018-02-01 13:15:00,111.93,111.98,111.89,111.97,2700.0,107.1172,107.165,107.0789,107.1555,2700.0
2018-02-01 13:20:00,111.94,111.94,111.85,111.89,1758.0,107.1268,107.1268,107.0406,107.0789,1758.0
2018-02-01 13:25:00,111.86,112.05,111.86,111.94,3048.0,107.0502,107.232,107.0502,107.1268,3048.0
2018-02-01 13:30:00,111.97,111.97,111.83,111.83,2900.0,107.1555,107.1555,107.0215,107.0215,2900.0
2018-02-01 13:35:00,111.85,111.85,111.76,111.77,2449.0,107.0406,107.0406,106.9545,106.9641,2449.0
2018-02-01 13:40:00,111.82,111.85,111.73,111.8,2100.0,107.0119,107.0406,106.9258,106.9928,2100.0
2018-02-01 13:45:00,111.73,111.73,111.59,111.66,3300.0,106.9258,106.9258,106.7918,106.8588,3300.0
2018-02-01 13:50:00,111.61,111.61,111.48,111.5,3353.0,106.811,106.811,106.6865,106.7057,3353.0
2018-02-01 13:55:00,111.45,111.46,111.31,111.36,6800.0,106.6578,106.6674,106.5239,106.5717,6800.0
2018-02-01 14:00:00,111.37,111.41,111.27,111.39,4400.0,106.5813,106.6196,106.4856,106.6004,4400.0
2018-02-01 14:05:00,111.34,111.43,111.32,111.35,2511.0,106.5526,106.6387,106.5334,106.5621,2511.0
2018-02-01 14:10:00,111.32,111.39,111.3,111.35,4900.0,106.5334,106.6004,106.5143,106.5621,4900.0
2018-02-01 14:15:00,111.39,111.41,111.3,111.34,3166.0,106.6004,106.6196,106.5143,106.5526,3166.0
2018-02-01 14:20:00,111.31,111.33,111.14,111.27,5762.0,106.5239,106.543,106.3612,106.4856,5762.0
2018-02-01 14:25:00,111.24,111.45,111.22,111.44,3221.0,106.4569,106.6578,106.4377,106.6483,3221.0
2018-02-01 14:30:00,111.46,111.46,111.38,111.38,2051.0,106.6674,106.6674,106.5908,106.5908,2051.0
2018-02-01 14:35:00,111.39,111.59,111.38,111.58,6595.0,106.6004,106.7918,106.5908,106.7822,6595.0
2018-02-01 14:40:00,111.61,111.65,111.5,111.5,5720.0,106.811,106.8492,106.7057,106.7057,5720.0
2018-02-01 14:45:00,111.53,111.62,111.53,111.59,5625.0,106.7344,106.8205,106.7344,106.7918,5625.0
2018-02-01 14:50:00,111.6,111.7,111.6,111.66,4100.0,106.8014,106.8971,106.8014,106.8588,4100.0
2018-02-01 14:55:00,111.64,111.7,111.62,111.64,4505.0,106.8397,106.8971,106.8205,106.8397,4505.0
2018-02-01 15:00:00,111.64,111.66,111.55,111.57,6200.0,106.8397,106.8588,106.7535,106.7727,6200.0
2018-02-01 15:05:00,111.56,111.61,111.54,111.59,4700.0,106.7631,106.811,106.744,106.7918,4700.0
2018-02-01 15:10:00,111.62,111.63,111.52,111.52,4200.0,106.8205,106.8301,106.7248,106.7248,4200.0
2018-02-01 15:15:00,111.51,111.55,111.39,111.41,5342.0,106.7153,106.7535,106.6004,106.6196,5342.0
2018-02-01 15:20:00,111.42,111.42,111.32,111.35,6344.0,106.6291,106.6291,106.5334,106.5621,6344.0
2018-02-01 15:25:00,111.36,111.44,111.33,111.33,8975.0,106.5717,106.6483,106.543,106.543,8975.0
2018-02-01 15:30:00,111.33,111.33,111.0,111.05,18382.0,106.543,106.543,106.2272,106.275,18382.0
2018-02-01 15:35:00,111.05,111.09,111.0,111.06,9200.0,106.275,106.3133,106.2272,106.2846,9200.0
2018-02-01 15:40:00,111.03,111.09,110.94,111.07,13710.0,106.2559,106.3133,106.1698,106.2942,13710.0
2018-02-01 15:45:00,111.11,111.46,111.07,111.43,24793.0,106.3325,106.6674,106.2942,106.6387,24793.0
2018-02-01 15:50:00,111.44,111.56,111.35,111.38,14866.0,106.6483,106.7631,106.5621,106.5908,14866.0
2018-02-01 15:55:00,111.36,111.59,111.34,111.48,55352.0,106.5717,106.7918,106.5526,106.6865,55352.0
2018-02-02 09:30:00,110.94,110.94,110.08,110.18,11408.0,106.1698,106.1698,105.3467,105.4424,11408.0
2018-02-02 09:35:00,110.45,110.68,110.14,110.14,12135.0,105.7008,105.9209,105.4042,105.4042,12135.0
2018-02-02 09:40:00,110.3,110.4,109.92,110.23,29676.0,105.5573,105.653,105.1936,105.4903,29676.0
2018-02-02 09:45:00,110.3,110.41,110.17,110.23,27287.0,105.5573,105.6625,105.4329,105.4903,27287.0
2018-02-02 09:50:00,110.28,110.36,110.1,110.22,5789.0,105.5381,105.6147,105.3659,105.4807,5789.0
2018-02-02 09:55:00,110.27,110.47,110.18,110.23,15300.0,105.5286,105.72,105.4424,105.4903,15300.0
2018-02-02 10:00:00,110.23,110.31,110.01,110.15,4719.0,105.4903,105.5668,105.2797,105.4137,4719.0
2018-02-02 10:05:00,110.09,110.35,109.69,109.96,14363.0,105.3563,105.6051,104.9735,105.2319,14363.0
2018-02-02 10:10:00,109.92,109.93,109.33,109.56,11395.0,105.1936,105.2032,104.629,104.8491,11395.0
2018-02-02 10:15:00,109.64,110.0,109.57,109.92,9377.0,104.9257,105.2702,104.8587,105.1936,9377.0
2018-02-02 10:20:00,109.96,110.24,109.96,110.16,5070.0,105.2319,105.4999,105.2319,105.4233,5070.0
2018-02-02 10:25:00,110.13,110.2,109.88,109.97,23076.0,105.3946,105.4616,105.1553,105.2415,23076.0
2018-02-02 10:30:00,109.98,110.01,109.7,110.01,19672.0,105.251,105.2797,104.9831,105.2797,19672.0
2018-02-02 10:35:00,109.97,110.05,109.83,109.89,4600.0,105.2415,105.318,105.1075,105.1649,4600.0
2018-02-02 10:40:00,109.97,110.03,109.77,109.99,9150.0,105.2415,105.2989,105.0501,105.2606,9150.0
2018-02-02 10:45:00,109.9,110.03,109.86,109.91,10245.0,105.1745,105.2989,105.1362,105.184,10245.0
2018-02-02 10:50:00,109.91,110.09,109.9,110.09,10647.0,105.184,105.3563,105.1745,105.3563,10647.0
2018-02-02 10:55:00,110.06,110.09,109.73,109.86,4848.0,105.3276,105.3563,105.0118,105.1362,4848.0
2018-02-02 11:00:00,109.79,109.83,109.63,109.63,6655.0,105.0692,105.1075,104.9161,104.9161,6655.0
2018-02-02 11:05:00,109.59,109.99,109.59,109.96,7156.0,104.8778,105.2606,104.8778,105.2319,7156.0
2018-02-02 11:10:00,109.96,109.98,109.73,109.84,15941.0,105.2319,105.251,105.0118,105.1171,15941.0
2018-02-02 11:15:00,109.84,109.84,109.26,109.45,13390.0,105.1171,105.1171,104.562,104.7438,13390.0
2018-02-02 11:20:00,109.49,109.79,109.49,109.74,12584.0,104.7821,105.0692,104.7821,105.0214,12584.0
2018-02-02 11:25:00,109.66,110.22,109.61,110.04,15835.0,104.9448,105.4807,104.8969,105.3085,15835.0
2018-02-02 11:30:00,110.05,110.09,109.92,109.96,8460.0,105.318,105.3563,105.1936,105.2319,8460.0
2018-02-02 11:35:00,110.0,110.07,109.86,110.03,4660.0,105.2702,105.3372,105.1362,105.2989,4660.0
2018-02-02 11:40:00,110.08,110.17,110.02,110.13,9860.0,105.3467,105.4329,105.2893,105.3946,9860.0
2018-02-02 11:45:00,110.05,110.22,110.05,110.05,9446.0,105.318,105.4807,105.318,105.318,9446.0
2018-02-02 11:50:00,110.1,110.23,110.07,110.21,11100.0,105.3659,105.4903,105.3372,105.4711,11100.0
2018-02-02 11:55:00,110.28,110.28,109.9,109.94,4759.0,105.5381,105.5381,105.1745,105.2128,4759.0
2018-02-02 12:00:00,109.99,110.09,109.97,110.08,3800.0,105.2606,105.3563,105.2415,105.3467,3800.0
2018-02-02 12:05:00,110.1,110.1,110.02,110.07,1544.0,105.3659,105.3659,105.2893,105.3372,1544.0
2018-02-02 12:10:00,110.03,110.15,110.0,110.12,2800.0,105.2989,105.4137,105.2702,105.385,2800.0
2018-02-02 12:15:00,110.15,110.24,110.11,110.15,1800.0,105.4137,105.4999,105.3754,105.4137,1800.0
2018-02-02 12:20:00,110.14,110.43,110.12,110.43,1934.0,105.4042,105.6817,105.385,105.6817,1934.0
2018-02-02 12:25:00,110.4,110.56,110.38,110.56,1829.0,105.653,105.8061,105.6338,105.8061,1829.0
2018-02-02 12:30:00,110.5,110.54,110.29,110.42,4648.0,105.7487,105.787,105.5477,105.6721,4648.0
2018-02-02 12:35:00,110.37,110.43,110.29,110.29,2100.0,105.6243,105.6817,105.5477,105.5477,2100.0
2018-02-02 12:40:00,110.3,110.35,110.25,110.34,5300.0,105.5573,105.6051,105.5094,105.5956,5300.0
2018-02-02 12:45:00,110.3,110.33,110.17,110.25,2900.0,105.5573,105.586,105.4329,105.5094,2900.0
2018-02-02 12:50:00,110.23,110.23,110.12,110.2,2900.0,105.4903,105.4903,105.385,105.4616,2900.0
2018-02-02 12:55:00,110.17,110.22,110.13,110.19,2606.0,105.4329,105.4807,105.3946,105.452,2606.0
2018-02-02 13:00:00,110.13,110.2,110.11,110.13,2633.0,105.3946,105.4616,105.3754,105.3946,2633.0
2018-02-02 13:05:00,110.14,110.2,110.08,110.08,3400.0,105.4042,105.4616,105.3467,105.3467,3400.0
2018-02-02 13:10:00,110.08,110.18,110.04,110.18,3158.0,105.3467,105.4424,105.3085,105.4424,3158.0
2018-02-02 13:15:00,110.14,110.18,110.1,110.1,1730.0,105.4042,105.4424,105.3659,105.3659,1730.0
2018-02-02 13:20:00,109.98,110.11,109.94,109.95,6752.0,105.251,105.3754,105.2128,105.2223,6752.0
2018-02-02 13:25:00,110.02,110.08,110.02,110.06,1606.0,105.2893,105.3467,105.2893,105.3276,1606.0
2018-02-02 13:30:00,110.11,110.14,110.09,110.14,3169.0,105.3754,105.4042,105.3563,105.4042,3169.0
2018-02-02 13:35:00,110.13,110.14,109.98,109.98,1992.0,105.3946,105.4042,105.251,105.251,1992.0
2018-02-02 13:40:00,109.95,109.95,109.8,109.82,4073.0,105.2223,105.2223,105.0788,105.0979,4073.0
2018-02-02 13:45:00,109.77,109.77,109.55,109.58,4111.0,105.0501,105.0501,104.8395,104.8682,4111.0
2018-02-02 13:50:00,109.64,109.75,109.59,109.75,4309.0,104.9257,105.0309,104.8778,105.0309,4309.0
2018-02-02 13:55:00,109.76,110.1,109.75,110.06,31428.0,105.0405,105.3659,105.0309,105.3276,31428.0
2018-02-02 14:00:00,110.06,110.07,109.76,109.98,8846.0,105.3276,105.3372,105.0405,105.251,8846.0
2018-02-02 14:05:00,110.04,110.04,109.78,109.78,16457.0,105.3085,105.3085,105.0596,105.0596,16457.0
2018-02-02 14:10:00,109.82,109.83,109.63,109.73,6462.0,105.0979,105.1075,104.9161,105.0118,6462.0
2018-02-02 14:15:00,109.7,109.76,109.51,109.66,7162.0,104.9831,105.0405,104.8012,104.9448,7162.0
2018-02-02 14:20:00,109.72,109.76,109.64,109.68,2238.0,105.0022,105.0405,104.9257,104.9639,2238.0
2018-02-02 14:25:00,109.69,109.71,109.3,109.37,6758.0,104.9735,104.9926,104.6003,104.6673,6758.0
2018-02-02 14:30:00,109.38,109.54,109.35,109.47,3622.0,104.6768,104.83,104.6481,104.763,3622.0
2018-02-02 14:35:00,109.52,109.52,109.41,109.44,3528.0,104.8108,104.8108,104.7055,104.7343,3528.0
2018-02-02 14:40:00,109.44,109.48,109.34,109.48,3300.0,104.7343,104.7725,104.6386,104.7725,3300.0
2018-02-02 14:45:00,109.41,109.45,109.26,109.31,7255.0,104.7055,104.7438,104.562,104.6098,7255.0
2018-02-02 14:50:00,109.34,109.42,109.28,109.35,5527.0,104.6386,104.7151,104.5811,104.6481,5527.0
2018-02-02 14:55:00,109.36,109.36,109.16,109.2,2903.0,104.6577,104.6577,104.4663,104.5046,2903.0
2018-02-02 15:00:00,109.18,109.19,108.96,108.97,14078.0,104.4854,104.495,104.2749,104.2845,14078.0
2018-02-02 15:05:00,108.97,108.97,108.75,108.85,8885.0,104.2845,104.2845,104.0739,104.1696,8885.0
2018-02-02 15:10:00,108.84,109.1,108.82,108.99,4748.0,104.1601,104.4089,104.1409,104.3036,4748.0
2018-02-02 15:15:00,109.02,109.18,108.99,109.08,6605.0,104.3323,104.4854,104.3036,104.3897,6605.0
2018-02-02 15:20:00,109.13,109.16,109.0,109.1,11243.0,104.4376,104.4663,104.3132,104.4089,11243.0
2018-02-02 15:25:00,109.15,109.21,109.04,109.04,5296.0,104.4567,104.5141,104.3515,104.3515,5296.0
2018-02-02 15:30:00,109.0,109.04,108.92,109.04,9986.0,104.3132,104.3515,104.2366,104.3515,9986.0
2018-02-02 15:35:00,109.01,109.27,108.96,109.27,9340.0,104.3227,104.5716,104.2749,104.5716,9340.0
2018-02-02 15:40:00,109.23,109.23,108.77,108.79,17836.0,104.5333,104.5333,104.0931,104.1122,17836.0
2018-02-02 15:45:00,108.78,108.94,108.66,108.88,20843.0,104.1026,104.2558,103.9878,104.1983,20843.0
2018-02-02 15:50:00,108.88,109.02,108.85,108.85,15808.0,104.1983,104.3323,104.1696,104.1696,15808.0
2018-02-02 15:55:00,108.86,108.9,108.6,108.62,67548.0,104.1792,104.2175,103.9304,103.9495,67548.0
2018-02-05 09:30:00,108.04,108.07,107.56,107.88,18106.0,103.3945,103.4232,102.9351,103.2413,18106.0
2018-02-05 09:35:00,107.86,108.3,107.76,108.3,2300.0,103.2222,103.6433,103.1265,103.6433,2300.0
2018-02-05 09:40:00,108.06,108.28,107.95,108.21,5665.0,103.4136,103.6241,103.3083,103.5571,5665.0
2018-02-05 09:45:00,108.11,108.35,108.06,108.15,4000.0,103.4614,103.6911,103.4136,103.4997,4000.0
2018-02-05 09:50:00,108.17,108.35,108.17,108.26,4157.0,103.5189,103.6911,103.5189,103.605,4157.0
2018-02-05 09:55:00,108.35,108.37,108.2,108.32,3300.0,103.6911,103.7103,103.5476,103.6624,3300.0
2018-02-05 10:00:00,108.31,108.39,108.09,108.37,5654.0,103.6528,103.7294,103.4423,103.7103,5654.0
2018-02-05 10:05:00,108.29,108.58,108.19,108.58,4800.0,103.6337,103.9112,103.538,103.9112,4800.0
2018-02-05 10:10:00,108.54,108.91,108.53,108.89,2099.0,103.873,104.227,103.8634,104.2079,2099.0
2018-02-05 10:15:00,109.01,109.23,108.96,109.23,3829.0,104.3227,104.5333,104.2749,104.5333,3829.0
2018-02-05 10:20:00,109.23,109.41,109.07,109.16,4870.0,104.5333,104.7055,104.3802,104.4663,4870.0
2018-02-05 10:25:00,109.14,109.36,109.13,109.26,15644.0,104.4472,104.6577,104.4376,104.562,15644.0
2018-02-05 10:30:00,109.22,109.27,108.82,108.84,7400.0,104.5237,104.5716,104.1409,104.1601,7400.0
2018-02-05 10:35:00,108.76,108.78,108.7,108.76,1848.0,104.0835,104.1026,104.0261,104.0835,1848.0
2018-02-05 10:40:00,108.73,109.04,108.73,109.04,3150.0,104.0548,104.3515,104.0548,104.3515,3150.0
2018-02-05 10:45:00,109.03,109.18,108.98,109.01,2400.0,104.3419,104.4854,104.294,104.3227,2400.0
2018-02-05 10:50:00,108.98,109.29,108.97,109.27,11921.0,104.294,104.5907,104.2845,104.5716,11921.0
2018-02-05 10:55:00,109.16,109.2,109.0,109.02,6838.0,104.4663,104.5046,104.3132,104.3323,6838.0
2018-02-05 11:00:00,108.96,109.06,108.82,108.92,2850.0,104.2749,104.3706,104.1409,104.2366,2850.0
2018-02-05 11:05:00,108.94,108.97,108.91,108.91,975.0,104.2558,104.2845,104.227,104.227,975.0
2018-02-05 11:10:00,108.93,108.97,108.81,108.86,5650.0,104.2462,104.2845,104.1313,104.1792,5650.0
2018-02-05 11:15:00,108.87,108.94,108.82,108.87,3400.0,104.1888,104.2558,104.1409,104.1888,3400.0
2018-02-05 11:20:00,108.84,108.93,108.78,108.89,6461.0,104.1601,104.2462,104.1026,104.2079,6461.0
2018-02-05 11:25:00,108.94,108.99,108.88,108.88,1800.0,104.2558,104.3036,104.1983,104.1983,1800.0
2018-02-05 11:30:00,108.86,108.86,108.72,108.74,5300.0,104.1792,104.1792,104.0452,104.0644,5300.0
2018-02-05 11:35:00,108.75,108.86,108.73,108.85,5271.0,104.0739,104.1792,104.0548,104.1696,5271.0
2018-02-05 11:40:00,108.8,108.86,108.71,108.71,6200.0,104.1218,104.1792,104.0356,104.0356,6200.0
2018-02-05 11:45:00,108.73,108.74,108.71,108.72,2500.0,104.0548,104.0644,104.0356,104.0452,2500.0
2018-02-05 11:50:00,108.71,108.8,108.7,108.76,7356.0,104.0356,104.1218,104.0261,104.0835,7356.0
2018-02-05 11:55:00,108.74,108.89,108.71,108.79,3500.0,104.0644,104.2079,104.0356,104.1122,3500.0
2018-02-05 12:00:00,108.79,108.79,108.69,108.72,2500.0,104.1122,104.1122,104.0165,104.0452,2500.0
2018-02-05 12:05:00,108.67,108.77,108.62,108.66,11742.0,103.9974,104.0931,103.9495,103.9878,11742.0
2018-02-05 12:10:00,108.65,108.76,108.62,108.65,5000.0,103.9782,104.0835,103.9495,103.9782,5000.0
2018-02-05 12:15:00,108.66,108.67,108.51,108.51,5524.0,103.9878,103.9974,103.8442,103.8442,5524.0
2018-02-05 12:20:00,108.51,108.54,108.33,108.43,6156.0,103.8442,103.873,103.672,103.7677,6156.0
2018-02-05 12:25:00,108.43,108.53,108.42,108.45,2600.0,103.7677,103.8634,103.7581,103.7868,2600.0
2018-02-05 12:30:00,108.51,108.66,108.5,108.57,4500.0,103.8442,103.9878,103.8347,103.9017,4500.0
2018-02-05 12:35:00,108.52,108.54,108.37,108.53,4100.0,103.8538,103.873,103.7103,103.8634,4100.0
2018-02-05 12:40:00,108.57,108.67,108.55,108.67,1200.0,103.9017,103.9974,103.8825,103.9974,1200.0
2018-02-05 12:45:00,108.71,108.74,108.45,108.56,3884.0,104.0356,104.0644,103.7868,103.8921,3884.0
2018-02-05 12:50:00,108.56,108.58,108.51,108.51,700.0,103.8921,103.9112,103.8442,103.8442,700.0
2018-02-05 12:55:00,108.49,108.57,108.37,108.5,6750.0,103.8251,103.9017,103.7103,103.8347,6750.0
2018-02-05 13:00:00,108.39,108.39,108.2,108.25,8569.0,103.7294,103.7294,103.5476,103.5954,8569.0
2018-02-05 13:05:00,108.24,108.34,108.07,108.13,8496.0,103.5859,103.6816,103.4232,103.4806,8496.0
2018-02-05 13:10:00,108.15,108.24,108.09,108.17,4128.0,103.4997,103.5859,103.4423,103.5189,4128.0
2018-02-05 13:15:00,108.11,108.22,108.01,108.07,5362.0,103.4614,103.5667,103.3657,103.4232,5362.0
2018-02-05 13:20:00,108.01,108.07,107.93,107.97,3701.0,103.3657,103.4232,103.2892,103.3275,3701.0
2018-02-05 13:25:00,107.96,108.03,107.75,107.93,8084.0,103.3179,103.3849,103.1169,103.2892,8084.0
2018-02-05 13:30:00,107.89,107.98,107.78,107.81,3736.0,103.2509,103.337,103.1456,103.1743,3736.0
2018-02-05 13:35:00,107.84,107.89,107.49,107.49,6220.0,103.2031,103.2509,102.8681,102.8681,6220.0
2018-02-05 13:40:00,107.63,107.79,107.63,107.69,4954.0,103.0021,103.1552,103.0021,103.0595,4954.0
2018-02-05 13:45:00,107.66,107.79,107.62,107.68,6017.0,103.0308,103.1552,102.9925,103.0499,6017.0
2018-02-05 13:50:00,107.74,107.81,107.68,107.75,4039.0,103.1074,103.1743,103.0499,103.1169,4039.0
2018-02-05 13:55:00,107.75,108.08,107.74,108.08,6104.0,103.1169,103.4327,103.1074,103.4327,6104.0
2018-02-05 14:00:00,108.04,108.04,107.84,107.89,4325.0,103.3945,103.3945,103.2031,103.2509,4325.0
2018-02-05 14:05:00,107.95,107.96,107.77,107.77,10548.0,103.3083,103.3179,103.1361,103.1361,10548.0
2018-02-05 14:10:00,107.74,107.9,107.73,107.8,14726.0,103.1074,103.2605,103.0978,103.1648,14726.0
2018-02-05 14:15:00,107.8,107.8,107.57,107.68,4400.0,103.1648,103.1648,102.9447,103.0499,4400.0
2018-02-05 14:20:00,107.67,107.68,107.51,107.58,7760.0,103.0404,103.0499,102.8872,102.9542,7760.0
2018-02-05 14:25:00,107.57,107.62,107.41,107.41,6440.0,102.9447,102.9925,102.7915,102.7915,6440.0
2018-02-05 14:30:00,107.42,107.47,107.18,107.19,8711.0,102.8011,102.849,102.5714,102.581,8711.0
2018-02-05 14:35:00,107.19,107.31,107.19,107.25,4700.0,102.581,102.6958,102.581,102.6384,4700.0
2018-02-05 14:40:00,107.22,107.39,107.07,107.13,6678.0,102.6097,102.7724,102.4662,102.5236,6678.0
2018-02-05 14:45:00,107.18,107.19,106.93,107.06,3175.0,102.5714,102.581,102.3322,102.4566,3175.0
2018-02-05 14:50:00,107.03,107.03,106.74,106.75,10967.0,102.4279,102.4279,102.1504,102.1599,10967.0
2018-02-05 14:55:00,106.75,106.81,106.36,106.62,16200.0,102.1599,102.2173,101.7867,102.0355,16200.0
2018-02-05 15:00:00,106.52,106.57,105.93,106.03,18911.0,101.9398,101.9877,101.3752,101.4709,18911.0
2018-02-05 15:05:00,106.03,106.14,104.89,104.9,16570.0,101.4709,101.5762,100.3799,100.3895,16570.0
2018-02-05 15:10:00,104.95,105.94,104.73,105.91,18872.0,100.4373,101.3848,100.2268,101.356,18872.0
2018-02-05 15:15:00,105.9,106.7,105.82,106.15,16763.0,101.3465,102.1121,101.2699,101.5857,16763.0
2018-02-05 15:20:00,106.04,106.54,105.85,106.38,10348.0,101.4805,101.959,101.2986,101.8058,10348.0
2018-02-05 15:25:00,106.48,106.71,106.26,106.68,7793.0,101.9015,102.1216,101.691,102.0929,7793.0
2018-02-05 15:30:00,106.66,106.87,106.38,106.79,19693.0,102.0738,102.2748,101.8058,102.1982,19693.0
2018-02-05 15:35:00,106.68,106.75,105.97,105.97,18210.0,102.0929,102.1599,101.4135,101.4135,18210.0
2018-02-05 15:40:00,106.04,106.41,105.65,106.19,18214.0,101.4805,101.8345,101.1072,101.624,18214.0
2018-02-05 15:45:00,106.14,106.14,105.63,105.76,38060.0,101.5762,101.5762,101.0881,101.2125,38060.0
2018-02-05 15:50:00,105.71,105.95,105.19,105.2,46765.0,101.1646,101.3943,100.667,100.6766,46765.0
2018-02-05 15:55:00,105.21,105.59,104.95,104.95,85749.0,100.6861,101.0498,100.4373,100.4373,85749.0
2018-02-06 09:30:00,103.3,103.5,101.59,102.78,50440.0,98.8583,99.0497,97.2218,98.3606,50440.0
2018-02-06 09:35:00,102.8,103.55,102.8,103.18,15806.0,98.3798,99.0975,98.3798,98.7434,15806.0
2018-02-06 09:40:00,103.12,104.37,103.12,103.87,18166.0,98.686,99.8823,98.686,99.4038,18166.0
2018-02-06 09:45:00,103.86,104.39,103.62,104.28,9115.0,99.3942,99.9014,99.1645,99.7961,9115.0
2018-02-06 09:50:00,104.43,105.45,104.36,105.22,28107.0,99.9397,100.9158,99.8727,100.6957,28107.0
2018-02-06 09:55:00,105.37,105.51,104.5,104.93,9431.0,100.8393,100.9732,100.0067,100.4182,9431.0
2018-02-06 10:00:00,104.75,106.0,104.74,105.86,8501.0,100.2459,101.4422,100.2364,101.3082,8501.0
2018-02-06 10:05:00,105.95,106.13,105.25,105.59,15838.0,101.3943,101.5666,100.7244,101.0498,15838.0
2018-02-06 10:10:00,105.6,105.84,104.96,104.96,12191.0,101.0594,101.2891,100.4469,100.4469,12191.0
2018-02-06 10:15:00,104.92,105.17,104.21,104.85,13124.0,100.4086,100.6479,99.7291,100.3416,13124.0
2018-02-06 10:20:00,104.8,105.18,104.11,104.17,11573.0,100.2938,100.6574,99.6334,99.6909,11573.0
2018-02-06 10:25:00,104.31,104.78,104.08,104.52,11625.0,99.8248,100.2746,99.6047,100.0258,11625.0
2018-02-06 10:30:00,104.59,104.99,104.08,104.2,11774.0,100.0928,100.4756,99.6047,99.7196,11774.0
2018-02-06 10:35:00,104.12,104.32,103.73,104.3,10648.0,99.643,99.8344,99.2698,99.8153,10648.0
2018-02-06 10:40:00,104.31,104.51,103.95,104.36,12830.0,99.8248,100.0162,99.4803,99.8727,12830.0
2018-02-06 10:45:00,104.36,104.91,104.36,104.65,4744.0,99.8727,100.399,99.8727,100.1502,4744.0
2018-02-06 10:50:00,104.72,104.99,104.26,104.79,10062.0,100.2172,100.4756,99.777,100.2842,10062.0
2018-02-06 10:55:00,104.79,105.16,104.67,104.67,7660.0,100.2842,100.6383,100.1694,100.1694,7660.0
2018-02-06 11:00:00,104.62,104.62,104.34,104.41,5060.0,100.1215,100.1215,99.8536,99.9205,5060.0
2018-02-06 11:05:00,104.47,104.76,104.09,104.09,12243.0,99.978,100.2555,99.6143,99.6143,12243.0
2018-02-06 11:10:00,104.29,104.59,104.1,104.1,6462.0,99.8057,100.0928,99.6239,99.6239,6462.0
2018-02-06 11:15:00,104.11,104.47,104.11,104.47,7030.0,99.6334,99.978,99.6334,99.978,7030.0
2018-02-06 11:20:00,104.56,104.6,104.3,104.37,8356.0,100.0641,100.1024,99.8153,99.8823,8356.0
2018-02-06 11:25:00,104.3,104.58,104.2,104.48,18547.0,99.8153,100.0832,99.7196,99.9875,18547.0
2018-02-06 11:30:00,104.41,104.46,103.96,104.0,10800.0,99.9205,99.9684,99.4899,99.5282,10800.0
2018-02-06 11:35:00,103.94,104.32,103.76,104.23,9587.0,99.4707,99.8344,99.2985,99.7483,9587.0
2018-02-06 11:40:00,104.23,104.31,104.08,104.17,5048.0,99.7483,99.8248,99.6047,99.6909,5048.0
2018-02-06 11:45:00,104.25,104.44,104.08,104.44,5182.0,99.7674,99.9493,99.6047,99.9493,5182.0
2018-02-06 11:50:00,104.44,104.72,104.28,104.47,4620.0,99.9493,100.2172,99.7961,99.978,4620.0
2018-02-06 11:55:00,104.53,104.71,104.33,104.63,5980.0,100.0354,100.2076,99.844,100.1311,5980.0
2018-02-06 12:00:00,104.62,104.68,104.35,104.35,3324.0,100.1215,100.1789,99.8631,99.8631,3324.0
2018-02-06 12:05:00,104.44,104.69,104.44,104.62,3460.0,99.9493,100.1885,99.9493,100.1215,3460.0
2018-02-06 12:10:00,104.54,104.65,104.37,104.57,4100.0,100.045,100.1502,99.8823,100.0737,4100.0
2018-02-06 12:15:00,104.64,104.78,104.32,104.4,4400.0,100.1407,100.2746,99.8344,99.911,4400.0
2018-02-06 12:20:00,104.46,104.53,104.24,104.29,6973.0,99.9684,100.0354,99.7578,99.8057,6973.0
2018-02-06 12:25:00,104.26,104.71,104.23,104.71,2700.0,99.777,100.2076,99.7483,100.2076,2700.0
2018-02-06 12:30:00,104.77,104.79,104.28,104.51,36300.0,100.2651,100.2842,99.7961,100.0162,36300.0
2018-02-06 12:35:00,104.5,105.26,104.43,105.26,23409.0,100.0067,100.734,99.9397,100.734,23409.0
2018-02-06 12:40:00,105.2,105.2,104.77,104.92,7851.0,100.6766,100.6766,100.2651,100.4086,7851.0
2018-02-06 12:45:00,104.89,104.89,104.58,104.72,7254.0,100.3799,100.3799,100.0832,100.2172,7254.0
2018-02-06 12:50:00,104.69,104.69,104.35,104.47,6452.0,100.1885,100.1885,99.8631,99.978,6452.0
2018-02-06 12:55:00,104.56,104.73,104.48,104.64,5038.0,100.0641,100.2268,99.9875,100.1407,5038.0
2018-02-06 13:00:00,104.64,104.64,104.09,104.36,8120.0,100.1407,100.1407,99.6143,99.8727,8120.0
2018-02-06 13:05:00,104.36,104.45,104.07,104.07,6340.0,99.8727,99.9588,99.5952,99.5952,6340.0
2018-02-06 13:10:00,104.07,104.6,104.0,104.55,5562.0,99.5952,100.1024,99.5282,100.0545,5562.0
2018-02-06 13:15:00,104.51,104.81,104.36,104.81,8177.0,100.0162,100.3033,99.8727,100.3033,8177.0
2018-02-06 13:20:00,104.72,104.84,104.48,104.52,4300.0,100.2172,100.3321,99.9875,100.0258,4300.0
2018-02-06 13:25:00,104.5,104.82,104.47,104.69,7130.0,100.0067,100.3129,99.978,100.1885,7130.0
2018-02-06 13:30:00,104.69,104.69,104.3,104.3,14500.0,100.1885,100.1885,99.8153,99.8153,14500.0
2018-02-06 13:35:00,104.28,104.73,104.28,104.62,3703.0,99.7961,100.2268,99.7961,100.1215,3703.0
2018-02-06 13:40:00,104.62,104.62,104.22,104.36,7609.0,100.1215,100.1215,99.7387,99.8727,7609.0
2018-02-06 13:45:00,104.36,104.36,104.03,104.05,11166.0,99.8727,99.8727,99.5569,99.576,11166.0
2018-02-06 13:50:00,104.02,104.02,103.68,103.85,6561.0,99.5473,99.5473,99.2219,99.3846,6561.0
2018-02-06 13:55:00,103.88,103.99,103.78,103.83,7000.0,99.4133,99.5186,99.3176,99.3655,7000.0
2018-02-06 14:00:00,103.89,103.89,103.74,103.78,5533.0,99.4229,99.4229,99.2793,99.3176,5533.0
2018-02-06 14:05:00,103.86,103.86,103.55,103.55,5500.0,99.3942,99.3942,99.0975,99.0975,5500.0
2018-02-06 14:10:00,103.59,104.15,103.59,104.08,5600.0,99.1358,99.6717,99.1358,99.6047,5600.0
2018-02-06 14:15:00,104.04,104.04,103.62,103.77,19982.0,99.5664,99.5664,99.1645,99.3081,19982.0
2018-02-06 14:20:00,103.72,103.87,103.66,103.82,4020.0,99.2602,99.4038,99.2028,99.3559,4020.0
2018-02-06 14:25:00,103.76,103.94,103.75,103.88,3424.0,99.2985,99.4707,99.2889,99.4133,3424.0
2018-02-06 14:30:00,103.84,104.11,103.8,104.11,6604.0,99.375,99.6334,99.3368,99.6334,6604.0
2018-02-06 14:35:00,104.28,104.41,104.03,104.09,6100.0,99.7961,99.9205,99.5569,99.6143,6100.0
2018-02-06 14:40:00,104.16,104.46,104.15,104.43,5769.0,99.6813,99.9684,99.6717,99.9397,5769.0
2018-02-06 14:45:00,104.58,104.84,104.58,104.79,5540.0,100.0832,100.3321,100.0832,100.2842,5540.0
2018-02-06 14:50:00,104.83,105.02,104.65,104.94,5300.0,100.3225,100.5043,100.1502,100.4278,5300.0
2018-02-06 14:55:00,105.0,105.27,104.98,105.09,7441.0,100.4852,100.7436,100.466,100.5713,7441.0
2018-02-06 15:00:00,105.2,105.64,105.2,105.54,7200.0,100.6766,101.0977,100.6766,101.002,7200.0
2018-02-06 15:05:00,105.59,105.87,105.43,105.87,8335.0,101.0498,101.3178,100.8967,101.3178,8335.0
2018-02-06 15:10:00,105.76,105.92,105.75,105.83,37708.0,101.2125,101.3656,101.2029,101.2795,37708.0
2018-02-06 15:15:00,105.81,106.02,105.44,105.44,39120.0,101.2603,101.4613,100.9063,100.9063,39120.0
2018-02-06 15:20:00,105.5,105.75,105.43,105.53,12599.0,100.9637,101.2029,100.8967,100.9924,12599.0
2018-02-06 15:25:00,105.54,105.92,105.53,105.88,8699.0,101.002,101.3656,100.9924,101.3273,8699.0
2018-02-06 15:30:00,105.8,106.08,105.59,105.97,13041.0,101.2508,101.5187,101.0498,101.4135,13041.0
2018-02-06 15:35:00,105.97,106.28,105.86,106.26,18314.0,101.4135,101.7101,101.3082,101.691,18314.0
2018-02-06 15:40:00,106.22,106.34,106.0,106.01,19683.0,101.6527,101.7676,101.4422,101.4517,19683.0
2018-02-06 15:45:00,105.99,106.01,105.43,105.43,26668.0,101.4326,101.4517,100.8967,100.8967,26668.0
2018-02-06 15:50:00,105.43,105.71,105.28,105.66,24165.0,100.8967,101.1646,100.7531,101.1168,24165.0
2018-02-06 15:55:00,105.62,106.02,105.44,105.98,57445.0,101.0785,101.4613,100.9063,101.423,57445.0
2018-02-07 09:30:00,105.43,106.51,105.43,106.03,13058.0,100.8967,101.9302,100.8967,101.4709,13058.0
2018-02-07 09:35:00,105.77,106.37,105.76,106.33,3600.0,101.2221,101.7963,101.2125,101.758,3600.0
2018-02-07 09:40:00,106.31,106.57,106.11,106.18,6727.0,101.7388,101.9877,101.5474,101.6144,6727.0
2018-02-07 09:45:00,106.13,106.15,105.52,105.7,6096.0,101.5666,101.5857,100.9828,101.1551,6096.0
2018-02-07 09:50:00,105.72,106.28,105.72,106.19,7703.0,101.1742,101.7101,101.1742,101.624,7703.0
2018-02-07 09:55:00,106.17,106.45,106.17,106.32,4400.0,101.6049,101.8728,101.6049,101.7484,4400.0
2018-02-07 10:00:00,106.3,106.6,106.08,106.55,12041.0,101.7293,102.0164,101.5187,101.9685,12041.0
2018-02-07 10:05:00,106.55,106.84,106.5,106.73,8655.0,101.9685,102.2461,101.9207,102.1408,8655.0
2018-02-07 10:10:00,106.74,106.8,106.64,106.73,6308.0,102.1504,102.2078,102.0547,102.1408,6308.0
2018-02-07 10:15:00,106.73,106.76,106.58,106.68,4499.0,102.1408,102.1695,101.9972,102.0929,4499.0
2018-02-07 10:20:00,106.69,106.77,106.54,106.62,8279.0,102.1025,102.1791,101.959,102.0355,8279.0
2018-02-07 10:25:00,106.61,106.8,106.59,106.8,8701.0,102.0259,102.2078,102.0068,102.2078,8701.0
2018-02-07 10:30:00,106.71,106.87,106.65,106.75,4334.0,102.1216,102.2748,102.0642,102.1599,4334.0
2018-02-07 10:35:00,106.73,106.88,106.68,106.86,4741.0,102.1408,102.2843,102.0929,102.2652,4741.0
2018-02-07 10:40:00,106.87,106.87,106.73,106.79,3200.0,102.2748,102.2748,102.1408,102.1982,3200.0
2018-02-07 10:45:00,106.8,107.03,106.75,106.99,8154.0,102.2078,102.4279,102.1599,102.3896,8154.0
2018-02-07 10:50:00,107.08,107.44,107.08,107.4,4700.0,102.4757,102.8203,102.4757,102.782,4700.0
2018-02-07 10:55:00,107.42,107.65,107.39,107.53,24719.0,102.8011,103.0212,102.7724,102.9064,24719.0
2018-02-07 11:00:00,107.56,107.89,107.56,107.67,3700.0,102.9351,103.2509,102.9351,103.0404,3700.0
2018-02-07 11:05:00,107.66,108.0,107.65,107.91,5442.0,103.0308,103.3562,103.0212,103.27,5442.0
2018-02-07 11:10:00,107.91,108.05,107.8,108.05,3801.0,103.27,103.404,103.1648,103.404,3801.0
2018-02-07 11:15:00,107.97,107.97,107.59,107.68,7481.0,103.3275,103.3275,102.9638,103.0499,7481.0
2018-02-07 11:20:00,107.67,107.87,107.63,107.87,4522.0,103.0404,103.2318,103.0021,103.2318,4522.0
2018-02-07 11:25:00,107.91,107.91,107.68,107.68,3406.0,103.27,103.27,103.0499,103.0499,3406.0
2018-02-07 11:30:00,107.69,107.7,107.52,107.59,8006.0,103.0595,103.0691,102.8968,102.9638,8006.0
2018-02-07 11:35:00,107.62,107.67,107.52,107.59,3646.0,102.9925,103.0404,102.8968,102.9638,3646.0
2018-02-07 11:40:00,107.61,107.79,107.54,107.78,5000.0,102.9829,103.1552,102.916,103.1456,5000.0
2018-02-07 11:45:00,107.79,107.81,107.69,107.72,3171.0,103.1552,103.1743,103.0595,103.0882,3171.0
2018-02-07 11:50:00,107.7,107.89,107.64,107.7,5102.0,103.0691,103.2509,103.0117,103.0691,5102.0
2018-02-07 11:55:00,107.66,107.86,107.51,107.86,4870.0,103.0308,103.2222,102.8872,103.2222,4870.0
2018-02-07 12:00:00,107.75,107.95,107.75,107.95,2705.0,103.1169,103.3083,103.1169,103.3083,2705.0
2018-02-07 12:05:00,107.9,107.95,107.83,107.9,18738.0,103.2605,103.3083,103.1935,103.2605,18738.0
2018-02-07 12:10:00,107.95,108.06,107.8,107.85,3600.0,103.3083,103.4136,103.1648,103.2126,3600.0
2018-02-07 12:15:00,107.88,107.88,107.65,107.81,5002.0,103.2413,103.2413,103.0212,103.1743,5002.0
2018-02-07 12:20:00,107.77,107.77,107.5,107.59,4129.0,103.1361,103.1361,102.8777,102.9638,4129.0
2018-02-07 12:25:00,107.69,107.74,107.6,107.69,4498.0,103.0595,103.1074,102.9734,103.0595,4498.0
2018-02-07 12:30:00,107.75,107.79,107.41,107.45,3300.0,103.1169,103.1552,102.7915,102.8298,3300.0
2018-02-07 12:35:00,107.43,107.43,107.35,107.37,2478.0,102.8107,102.8107,102.7341,102.7533,2478.0
2018-02-07 12:40:00,107.4,107.51,107.4,107.46,2402.0,102.782,102.8872,102.782,102.8394,2402.0
2018-02-07 12:45:00,107.59,107.69,107.27,107.27,3516.0,102.9638,103.0595,102.6576,102.6576,3516.0
2018-02-07 12:50:00,107.38,107.42,107.3,107.3,1716.0,102.7628,102.8011,102.6863,102.6863,1716.0
2018-02-07 12:55:00,107.32,107.34,107.2,107.25,2030.0,102.7054,102.7246,102.5906,102.6384,2030.0
2018-02-07 13:00:00,107.29,107.34,107.0,107.24,3765.0,102.6767,102.7246,102.3992,102.6289,3765.0
2018-02-07 13:05:00,107.14,107.14,106.89,107.1,3500.0,102.5332,102.5332,102.2939,102.4949,3500.0
2018-02-07 13:10:00,106.9,107.03,106.68,106.78,5500.0,102.3035,102.4279,102.0929,102.1886,5500.0
2018-02-07 13:15:00,106.62,107.0,106.62,107.0,2099.0,102.0355,102.3992,102.0355,102.3992,2099.0
2018-02-07 13:20:00,107.12,107.16,106.71,106.72,3700.0,102.514,102.5523,102.1216,102.1312,3700.0
2018-02-07 13:25:00,106.85,106.94,106.7,106.94,2467.0,102.2556,102.3418,102.1121,102.3418,2467.0
2018-02-07 13:30:00,106.98,107.03,106.85,106.85,2600.0,102.38,102.4279,102.2556,102.2556,2600.0
2018-02-07 13:35:00,107.04,107.39,107.04,107.27,2802.0,102.4375,102.7724,102.4375,102.6576,2802.0
2018-02-07 13:40:00,107.28,107.32,107.08,107.28,3772.0,102.6671,102.7054,102.4757,102.6671,3772.0
2018-02-07 13:45:00,107.22,107.22,106.92,106.92,1700.0,102.6097,102.6097,102.3226,102.3226,1700.0
2018-02-07 13:50:00,106.83,106.84,106.76,106.76,4792.0,102.2365,102.2461,102.1695,102.1695,4792.0
2018-02-07 13:55:00,106.78,106.85,106.71,106.79,2200.0,102.1886,102.2556,102.1216,102.1982,2200.0
2018-02-07 14:00:00,106.82,106.82,106.47,106.48,4954.0,102.2269,102.2269,101.892,101.9015,4954.0
2018-02-07 14:05:00,106.49,106.56,106.4,106.4,4434.0,101.9111,101.9781,101.825,101.825,4434.0
2018-02-07 14:10:00,106.51,106.85,106.51,106.68,4498.0,101.9302,102.2556,101.9302,102.0929,4498.0
2018-02-07 14:15:00,106.77,106.79,106.69,106.75,1800.0,102.1791,102.1982,102.1025,102.1599,1800.0
2018-02-07 14:20:00,106.8,106.92,106.79,106.79,3175.0,102.2078,102.3226,102.1982,102.1982,3175.0
2018-02-07 14:25:00,106.79,106.95,106.79,106.95,10761.0,102.1982,102.3513,102.1982,102.3513,10761.0
2018-02-07 14:30:00,106.98,107.04,106.92,107.02,3723.0,102.38,102.4375,102.3226,102.4183,3723.0
2018-02-07 14:35:00,107.01,107.04,106.78,106.78,4591.0,102.4087,102.4375,102.1886,102.1886,4591.0
2018-02-07 14:40:00,106.75,106.79,106.63,106.71,2600.0,102.1599,102.1982,102.0451,102.1216,2600.0
2018-02-07 14:45:00,106.64,106.65,106.39,106.45,7199.0,102.0547,102.0642,101.8154,101.8728,7199.0
2018-02-07 14:50:00,106.48,106.52,106.31,106.52,5037.0,101.9015,101.9398,101.7388,101.9398,5037.0
2018-02-07 14:55:00,106.58,106.71,106.51,106.68,4599.0,101.9972,102.1216,101.9302,102.0929,4599.0
2018-02-07 15:00:00,106.7,107.06,106.7,106.98,8983.0,102.1121,102.4566,102.1121,102.38,8983.0
2018-02-07 15:05:00,107.0,107.04,106.92,106.92,3300.0,102.3992,102.4375,102.3226,102.3226,3300.0
2018-02-07 15:10:00,106.93,107.1,106.86,107.1,6735.0,102.3322,102.4949,102.2652,102.4949,6735.0
2018-02-07 15:15:00,107.11,107.11,106.99,106.99,5201.0,102.5044,102.5044,102.3896,102.3896,5201.0
2018-02-07 15:20:00,106.99,107.08,106.95,106.96,5954.0,102.3896,102.4757,102.3513,102.3609,5954.0
2018-02-07 15:25:00,106.94,107.33,106.93,107.13,8100.0,102.3418,102.715,102.3322,102.5236,8100.0
2018-02-07 15:30:00,107.18,107.2,107.0,107.19,8184.0,102.5714,102.5906,102.3992,102.581,8184.0
2018-02-07 15:35:00,107.19,107.3,107.18,107.23,9726.0,102.581,102.6863,102.5714,102.6193,9726.0
2018-02-07 15:40:00,107.2,107.39,107.17,107.17,13646.0,102.5906,102.7724,102.5619,102.5619,13646.0
2018-02-07 15:45:00,107.14,107.17,106.69,106.92,26231.0,102.5332,102.5619,102.1025,102.3226,26231.0
2018-02-07 15:50:00,106.89,106.93,106.44,106.61,23922.0,102.2939,102.3322,101.8633,102.0259,23922.0
2018-02-07 15:55:00,106.63,106.75,106.29,106.29,56929.0,102.0451,102.1599,101.7197,101.7197,56929.0
2018-02-08 09:30:00,106.39,106.51,106.14,106.18,5964.0,101.8154,101.9302,101.5762,101.6144,5964.0
2018-02-08 09:35:00,106.2,106.73,106.1,106.62,14456.0,101.6336,102.1408,101.5379,102.0355,14456.0
2018-02-08 09:40:00,106.96,106.98,106.54,106.54,9236.0,102.3609,102.38,101.959,101.959,9236.0
2018-02-08 09:45:00,106.18,106.19,105.8,106.06,9387.0,101.6144,101.624,101.2508,101.4996,9387.0
2018-02-08 09:50:00,106.05,106.29,105.9,106.29,6200.0,101.49,101.7197,101.3465,101.7197,6200.0
2018-02-08 09:55:00,106.35,106.52,106.28,106.41,7662.0,101.7771,101.9398,101.7101,101.8345,7662.0
2018-02-08 10:00:00,106.38,106.38,105.8,105.94,2992.0,101.8058,101.8058,101.2508,101.3848,2992.0
2018-02-08 10:05:00,105.93,106.34,105.93,106.31,2974.0,101.3752,101.7676,101.3752,101.7388,2974.0
2018-02-08 10:10:00,106.14,106.27,105.9,106.27,5007.0,101.5762,101.7006,101.3465,101.7006,5007.0
2018-02-08 10:15:00,106.29,106.49,106.19,106.27,8585.0,101.7197,101.9111,101.624,101.7006,8585.0
2018-02-08 10:20:00,106.26,106.57,106.17,106.39,8000.0,101.691,101.9877,101.6049,101.8154,8000.0
2018-02-08 10:25:00,106.39,106.45,106.27,106.39,142607.0,101.8154,101.8728,101.7006,101.8154,142607.0
2018-02-08 10:30:00,106.33,106.47,106.28,106.33,104656.0,101.758,101.892,101.7101,101.758,104656.0
2018-02-08 10:35:00,106.33,106.35,105.8,105.91,16635.0,101.758,101.7771,101.2508,101.356,16635.0
2018-02-08 10:40:00,105.84,105.97,105.71,105.74,2380.0,101.2891,101.4135,101.1646,101.1934,2380.0
2018-02-08 10:45:00,105.72,105.76,105.56,105.69,3400.0,101.1742,101.2125,101.0211,101.1455,3400.0
2018-02-08 10:50:00,105.51,105.51,105.1,105.1,2918.0,100.9732,100.9732,100.5809,100.5809,2918.0
2018-02-08 10:55:00,105.1,105.33,105.1,105.26,2100.0,100.5809,100.801,100.5809,100.734,2100.0
2018-02-08 11:00:00,105.16,105.42,105.07,105.42,3003.0,100.6383,100.8871,100.5522,100.8871,3003.0
2018-02-08 11:05:00,105.49,105.56,105.36,105.37,4080.0,100.9541,101.0211,100.8297,100.8393,4080.0
2018-02-08 11:10:00,105.33,105.47,104.93,104.94,35000.0,100.801,100.935,100.4182,100.4278,35000.0
2018-02-08 11:15:00,104.97,105.09,104.66,104.67,6907.0,100.4565,100.5713,100.1598,100.1694,6907.0
2018-02-08 11:20:00,104.75,104.87,104.55,104.55,6162.0,100.2459,100.3608,100.0545,100.0545,6162.0
2018-02-08 11:25:00,104.55,104.75,104.5,104.71,4036.0,100.0545,100.2459,100.0067,100.2076,4036.0
2018-02-08 11:30:00,104.66,104.93,104.66,104.91,31242.0,100.1598,100.4182,100.1598,100.399,31242.0
2018-02-08 11:35:00,104.95,105.05,104.92,105.03,4041.0,100.4373,100.533,100.4086,100.5139,4041.0
2018-02-08 11:40:00,105.2,105.2,104.91,105.06,14400.0,100.6766,100.6766,100.399,100.5426,14400.0
2018-02-08 11:45:00,104.94,105.09,104.81,104.87,10900.0,100.4278,100.5713,100.3033,100.3608,10900.0
2018-02-08 11:50:00,105.01,105.2,104.96,105.19,3196.0,100.4947,100.6766,100.4469,100.667,3196.0
2018-02-08 11:55:00,105.2,105.24,105.09,105.15,3472.0,100.6766,100.7149,100.5713,100.6287,3472.0
2018-02-08 12:00:00,105.11,105.26,105.07,105.15,2000.0,100.5904,100.734,100.5522,100.6287,2000.0
2018-02-08 12:05:00,105.2,105.25,105.04,105.11,1700.0,100.6766,100.7244,100.5235,100.5904,1700.0
2018-02-08 12:10:00,105.01,105.06,104.93,104.96,3200.0,100.4947,100.5426,100.4182,100.4469,3200.0
2018-02-08 12:15:00,104.98,105.06,104.88,104.89,6900.0,100.466,100.5426,100.3703,100.3799,6900.0
2018-02-08 12:20:00,104.88,104.88,104.56,104.62,5000.0,100.3703,100.3703,100.0641,100.1215,5000.0
2018-02-08 12:25:00,104.51,104.74,104.37,104.59,4035.0,100.0162,100.2364,99.8823,100.0928,4035.0
2018-02-08 12:30:00,104.65,104.72,104.4,104.49,5746.0,100.1502,100.2172,99.911,99.9971,5746.0
2018-02-08 12:35:00,104.49,104.63,104.4,104.47,3500.0,99.9971,100.1311,99.911,99.978,3500.0
2018-02-08 12:40:00,104.56,104.96,104.56,104.58,63840.0,100.0641,100.4469,100.0641,100.0832,63840.0
2018-02-08 12:45:00,104.58,104.6,104.15,104.15,5167.0,100.0832,100.1024,99.6717,99.6717,5167.0
2018-02-08 12:50:00,104.05,104.05,103.79,103.79,2403.0,99.576,99.576,99.3272,99.3272,2403.0
2018-02-08 12:55:00,103.77,103.89,103.59,103.89,3240.0,99.3081,99.4229,99.1358,99.4229,3240.0
2018-02-08 13:00:00,103.88,104.0,103.71,103.83,5300.0,99.4133,99.5282,99.2506,99.3655,5300.0
2018-02-08 13:05:00,103.83,103.88,103.59,103.77,21578.0,99.3655,99.4133,99.1358,99.3081,21578.0
2018-02-08 13:10:00,103.91,103.94,103.77,103.77,3522.0,99.442,99.4707,99.3081,99.3081,3522.0
2018-02-08 13:15:00,103.88,104.09,103.88,104.0,2600.0,99.4133,99.6143,99.4133,99.5282,2600.0
2018-02-08 13:20:00,104.09,104.17,103.83,103.99,38557.0,99.6143,99.6909,99.3655,99.5186,38557.0
2018-02-08 13:25:00,103.94,103.94,103.45,103.49,6684.0,99.4707,99.4707,99.0018,99.0401,6684.0
2018-02-08 13:30:00,103.55,103.58,103.44,103.5,3401.0,99.0975,99.1262,98.9922,99.0497,3401.0
2018-02-08 13:35:00,103.6,103.86,103.58,103.86,3300.0,99.1454,99.3942,99.1262,99.3942,3300.0
2018-02-08 13:40:00,103.95,104.04,103.79,103.91,3007.0,99.4803,99.5664,99.3272,99.442,3007.0
2018-02-08 13:45:00,103.98,104.24,103.94,103.94,2992.0,99.509,99.7578,99.4707,99.4707,2992.0
2018-02-08 13:50:00,104.03,104.17,103.87,104.11,4564.0,99.5569,99.6909,99.4038,99.6334,4564.0
2018-02-08 13:55:00,104.08,104.08,103.67,103.75,13600.0,99.6047,99.6047,99.2124,99.2889,13600.0
2018-02-08 14:00:00,103.8,103.8,103.44,103.45,5284.0,99.3368,99.3368,98.9922,99.0018,5284.0
2018-02-08 14:05:00,103.43,103.59,103.43,103.55,5408.0,98.9827,99.1358,98.9827,99.0975,5408.0
2018-02-08 14:10:00,103.57,103.69,103.53,103.55,4650.0,99.1167,99.2315,99.0784,99.0975,4650.0
2018-02-08 14:15:00,103.59,103.83,103.45,103.7,3686.0,99.1358,99.3655,99.0018,99.2411,3686.0
2018-02-08 14:20:00,103.76,103.81,103.44,103.53,4500.0,99.2985,99.3463,98.9922,99.0784,4500.0
2018-02-08 14:25:00,103.49,103.49,103.1,103.17,8307.0,99.0401,99.0401,98.6669,98.7339,8307.0
2018-02-08 14:30:00,103.09,103.09,102.91,102.93,4005.0,98.6573,98.6573,98.485,98.5042,4005.0
2018-02-08 14:35:00,102.89,103.05,102.73,103.05,5400.0,98.4659,98.619,98.3128,98.619,5400.0
2018-02-08 14:40:00,103.04,103.04,102.69,102.69,5310.0,98.6094,98.6094,98.2745,98.2745,5310.0
2018-02-08 14:45:00,102.65,102.73,102.48,102.54,15766.0,98.2362,98.3128,98.0735,98.1309,15766.0
2018-02-08 14:50:00,102.56,102.58,102.18,102.18,10780.0,98.1501,98.1692,97.7864,97.7864,10780.0
2018-02-08 14:55:00,102.22,102.32,102.07,102.25,10508.0,97.8247,97.9204,97.6812,97.8534,10508.0
2018-02-08 15:00:00,102.27,102.49,102.14,102.44,17727.0,97.8726,98.0831,97.7481,98.0352,17727.0
2018-02-08 15:05:00,102.44,102.48,102.0,102.0,11713.0,98.0352,98.0735,97.6142,97.6142,11713.0
2018-02-08 15:10:00,101.99,102.03,101.7,101.79,15628.0,97.6046,97.6429,97.3271,97.4132,15628.0
2018-02-08 15:15:00,101.81,101.94,101.69,101.77,7514.0,97.4323,97.5567,97.3175,97.3941,7514.0
2018-02-08 15:20:00,101.75,102.05,101.66,101.91,13428.0,97.3749,97.662,97.2888,97.528,13428.0
2018-02-08 15:25:00,101.96,102.25,101.92,101.92,9276.0,97.5759,97.8534,97.5376,97.5376,9276.0
2018-02-08 15:30:00,101.95,102.03,101.79,101.79,16027.0,97.5663,97.6429,97.4132,97.4132,16027.0
2018-02-08 15:35:00,101.77,101.88,101.56,101.61,14449.0,97.3941,97.4993,97.1931,97.2409,14449.0
2018-02-08 15:40:00,101.56,101.81,101.33,101.76,19912.0,97.1931,97.4323,96.973,97.3845,19912.0
2018-02-08 15:45:00,101.72,101.8,101.31,101.39,68224.0,97.3462,97.4228,96.9538,97.0304,68224.0
2018-02-08 15:50:00,101.36,101.39,101.13,101.29,42908.0,97.0017,97.0304,96.7816,96.9347,42908.0
2018-02-08 15:55:00,101.31,101.36,100.48,100.54,81718.0,96.9538,97.0017,96.1595,96.2169,81718.0
2018-02-09 09:30:00,101.29,101.66,100.85,101.34,18468.0,96.9347,97.2888,96.5136,96.9825,18468.0
2018-02-09 09:35:00,101.33,101.51,101.19,101.34,8246.0,96.973,97.1452,96.839,96.9825,8246.0
2018-02-09 09:40:00,101.31,101.48,101.1,101.48,8106.0,96.9538,97.1165,96.7529,97.1165,8106.0
2018-02-09 09:45:00,101.39,101.87,101.37,101.49,9858.0,97.0304,97.4898,97.0113,97.1261,9858.0
2018-02-09 09:50:00,101.51,101.68,101.27,101.68,5100.0,97.1452,97.3079,96.9156,97.3079,5100.0
2018-02-09 09:55:00,101.76,101.96,101.47,101.47,6963.0,97.3845,97.5759,97.107,97.107,6963.0
2018-02-09 10:00:00,101.42,101.76,101.32,101.4,46683.0,97.0591,97.3845,96.9634,97.04,46683.0
2018-02-09 10:05:00,101.46,101.52,101.09,101.28,4606.0,97.0974,97.1548,96.7433,96.9251,4606.0
2018-02-09 10:10:00,101.22,101.5,101.16,101.41,4701.0,96.8677,97.1357,96.8103,97.0495,4701.0
2018-02-09 10:15:00,101.32,101.59,101.19,101.52,16918.0,96.9634,97.2218,96.839,97.1548,16918.0
2018-02-09 10:20:00,101.47,101.47,101.2,101.32,5870.0,97.107,97.107,96.8486,96.9634,5870.0
2018-02-09 10:25:00,101.31,101.58,101.3,101.45,7717.0,96.9538,97.2122,96.9443,97.0878,7717.0
2018-02-09 10:30:00,101.47,101.87,101.25,101.86,10964.0,97.107,97.4898,96.8964,97.4802,10964.0
2018-02-09 10:35:00,101.81,101.96,101.66,101.66,25245.0,97.4323,97.5759,97.2888,97.2888,25245.0
2018-02-09 10:40:00,101.65,101.65,101.3,101.32,11678.0,97.2792,97.2792,96.9443,96.9634,11678.0
2018-02-09 10:45:00,101.37,101.5,100.8,101.04,23710.0,97.0113,97.1357,96.4658,96.6954,23710.0
2018-02-09 10:50:00,101.09,101.98,100.96,101.93,15332.0,96.7433,97.595,96.6189,97.5472,15332.0
2018-02-09 10:55:00,101.86,102.09,101.75,101.88,20422.0,97.4802,97.7003,97.3749,97.4993,20422.0
2018-02-09 11:00:00,102.0,102.48,101.79,102.34,11908.0,97.6142,98.0735,97.4132,97.9395,11908.0
2018-02-09 11:05:00,102.41,102.48,102.14,102.27,13561.0,98.0065,98.0735,97.7481,97.8726,13561.0
2018-02-09 11:10:00,102.25,102.47,102.23,102.39,6831.0,97.8534,98.064,97.8343,97.9874,6831.0
2018-02-09 11:15:00,102.38,102.38,101.72,101.95,7005.0,97.9778,97.9778,97.3462,97.5663,7005.0
2018-02-09 11:20:00,101.9,102.09,101.65,101.65,7345.0,97.5185,97.7003,97.2792,97.2792,7345.0
2018-02-09 11:25:00,101.63,101.82,101.6,101.71,6178.0,97.2601,97.4419,97.2314,97.3366,6178.0
2018-02-09 11:30:00,101.76,101.76,101.51,101.72,7408.0,97.3845,97.3845,97.1452,97.3462,7408.0
2018-02-09 11:35:00,101.8,102.07,101.73,101.88,8566.0,97.4228,97.6812,97.3558,97.4993,8566.0
2018-02-09 11:40:00,101.89,101.89,101.67,101.73,8431.0,97.5089,97.5089,97.2984,97.3558,8431.0
2018-02-09 11:45:00,101.69,101.7,101.48,101.48,6145.0,97.3175,97.3271,97.1165,97.1165,6145.0
2018-02-09 11:50:00,101.38,101.54,101.37,101.43,4000.0,97.0208,97.1739,97.0113,97.0687,4000.0
2018-02-09 11:55:00,101.41,101.53,101.28,101.29,5312.0,97.0495,97.1644,96.9251,96.9347,5312.0
2018-02-09 12:00:00,101.25,101.36,101.16,101.16,8341.0,96.8964,97.0017,96.8103,96.8103,8341.0
2018-02-09 12:05:00,101.23,101.28,100.6,100.6,9646.0,96.8773,96.9251,96.2744,96.2744,9646.0
2018-02-09 12:10:00,100.56,100.92,100.52,100.56,6800.0,96.2361,96.5806,96.1978,96.2361,6800.0
2018-02-09 12:15:00,100.65,100.8,100.53,100.76,5620.0,96.3222,96.4658,96.2074,96.4275,5620.0
2018-02-09 12:20:00,100.75,101.27,100.74,100.99,15242.0,96.4179,96.9156,96.4083,96.6476,15242.0
2018-02-09 12:25:00,101.01,101.01,100.59,100.63,9519.0,96.6667,96.6667,96.2648,96.3031,9519.0
2018-02-09 12:30:00,100.57,100.83,100.38,100.59,49873.0,96.2457,96.4945,96.0638,96.2648,49873.0
2018-02-09 12:35:00,100.67,100.67,100.39,100.49,29098.0,96.3414,96.3414,96.0734,96.1691,29098.0
2018-02-09 12:40:00,100.44,100.46,100.0,100.06,15297.0,96.1212,96.1404,95.7002,95.7576,15297.0
2018-02-09 12:45:00,100.03,100.26,100.02,100.08,11541.0,95.7289,95.949,95.7193,95.7767,11541.0
2018-02-09 12:50:00,100.13,100.51,99.96,100.51,12760.0,95.8246,96.1882,95.6619,96.1882,12760.0
2018-02-09 12:55:00,100.55,101.22,100.55,101.16,10322.0,96.2265,96.8677,96.2265,96.8103,10322.0
2018-02-09 13:00:00,101.07,101.07,100.53,100.66,9742.0,96.7242,96.7242,96.2074,96.3318,9742.0
2018-02-09 13:05:00,100.71,100.77,100.48,100.48,5269.0,96.3796,96.4371,96.1595,96.1595,5269.0
2018-02-09 13:10:00,100.46,100.57,100.01,100.12,9037.0,96.1404,96.2457,95.7097,95.815,9037.0
2018-02-09 13:15:00,100.25,100.5,100.13,100.5,6783.0,95.9394,96.1787,95.8246,96.1787,6783.0
2018-02-09 13:20:00,100.57,100.65,100.1,100.14,11001.0,96.2457,96.3222,95.7959,95.8341,11001.0
2018-02-09 13:25:00,100.13,100.24,99.9,100.15,9449.0,95.8246,95.9298,95.6045,95.8437,9449.0
2018-02-09 13:30:00,100.05,100.35,99.92,99.92,3200.0,95.748,96.0351,95.6236,95.6236,3200.0
2018-02-09 13:35:00,99.97,100.03,99.45,99.64,7023.0,95.6715,95.7289,95.1738,95.3556,7023.0
2018-02-09 13:40:00,99.55,100.0,99.55,99.89,4600.0,95.2695,95.7002,95.2695,95.5949,4600.0
2018-02-09 13:45:00,99.88,100.32,99.88,100.3,4260.0,95.5853,96.0064,95.5853,95.9873,4260.0
2018-02-09 13:50:00,100.34,100.79,100.33,100.72,5753.0,96.0255,96.4562,96.016,96.3892,5753.0
2018-02-09 13:55:00,100.85,101.19,100.72,100.72,9567.0,96.5136,96.839,96.3892,96.3892,9567.0
2018-02-09 14:00:00,100.7,101.94,100.69,101.8,21849.0,96.3701,97.5567,96.3605,97.4228,21849.0
2018-02-09 14:05:00,101.7,101.93,101.56,101.86,14267.0,97.3271,97.5472,97.1931,97.4802,14267.0
2018-02-09 14:10:00,101.87,102.45,101.79,102.26,19855.0,97.4898,98.0448,97.4132,97.863,19855.0
2018-02-09 14:15:00,102.29,102.58,101.99,102.5,7148.0,97.8917,98.1692,97.6046,98.0927,7148.0
2018-02-09 14:20:00,102.4,102.71,102.28,102.68,7445.0,97.997,98.2936,97.8821,98.2649,7445.0
2018-02-09 14:25:00,102.69,102.96,102.19,102.19,13158.0,98.2745,98.5329,97.796,97.796,13158.0
2018-02-09 14:30:00,102.27,102.34,102.01,102.01,6328.0,97.8726,97.9395,97.6237,97.6237,6328.0
2018-02-09 14:35:00,101.96,102.2,101.73,102.0,6996.0,97.5759,97.8056,97.3558,97.6142,6996.0
2018-02-09 14:40:00,102.13,102.18,101.74,101.88,5153.0,97.7386,97.7864,97.3653,97.4993,5153.0
2018-02-09 14:45:00,102.01,102.32,101.88,102.08,10796.0,97.6237,97.9204,97.4993,97.6907,10796.0
2018-02-09 14:50:00,102.04,102.65,102.03,102.47,9681.0,97.6524,98.2362,97.6429,98.064,9681.0
2018-02-09 14:55:00,102.35,102.42,102.01,102.18,8541.0,97.9491,98.0161,97.6237,97.7864,8541.0
2018-02-09 15:00:00,102.11,102.11,101.75,101.8,10948.0,97.7194,97.7194,97.3749,97.4228,10948.0
2018-02-09 15:05:00,101.78,101.88,101.27,101.51,25813.0,97.4036,97.4993,96.9156,97.1452,25813.0
2018-02-09 15:10:00,101.51,101.91,101.42,101.91,9342.0,97.1452,97.528,97.0591,97.528,9342.0
2018-02-09 15:15:00,102.11,102.26,101.89,102.23,6992.0,97.7194,97.863,97.5089,97.8343,6992.0
2018-02-09 15:20:00,102.25,102.55,102.25,102.33,11755.0,97.8534,98.1405,97.8534,97.93,11755.0
2018-02-09 15:25:00,102.2,102.65,102.14,102.43,12782.0,97.8056,98.2362,97.7481,98.0257,12782.0
2018-02-09 15:30:00,102.41,102.96,102.37,102.87,25677.0,98.0065,98.5329,97.9683,98.4468,25677.0
2018-02-09 15:35:00,102.89,103.36,102.89,103.27,45014.0,98.4659,98.9157,98.4659,98.8296,45014.0
2018-02-09 15:40:00,103.28,103.62,103.27,103.61,27159.0,98.8391,99.1645,98.8296,99.1549,27159.0
2018-02-09 15:45:00,103.61,104.49,103.61,104.16,116982.0,99.1549,99.9971,99.1549,99.6813,116982.0
2018-02-09 15:50:00,104.18,104.85,104.17,104.35,61529.0,99.7004,100.3416,99.6909,99.8631,61529.0
2018-02-09 15:55:00,104.35,104.39,103.68,103.93,124620.0,99.8631,99.9014,99.2219,99.4612,124620.0
2018-02-12 09:30:00,104.87,105.5,104.39,104.99,40850.0,100.3608,100.9637,99.9014,100.4756,40850.0
2018-02-12 09:35:00,105.33,105.87,104.99,105.53,11700.0,100.801,101.3178,100.4756,100.9924,11700.0
2018-02-12 09:40:00,105.86,106.15,105.55,105.84,32711.0,101.3082,101.5857,101.0115,101.2891,32711.0
2018-02-12 09:45:00,105.84,106.19,105.77,105.8,66061.0,101.2891,101.624,101.2221,101.2508,66061.0
2018-02-12 09:50:00,105.84,106.1,105.61,105.72,25253.0,101.2891,101.5379,101.0689,101.1742,25253.0
2018-02-12 09:55:00,105.7,106.06,105.21,105.22,12741.0,101.1551,101.4996,100.6861,100.6957,12741.0
2018-02-12 10:00:00,105.37,106.27,105.27,105.96,28359.0,100.8393,101.7006,100.7436,101.4039,28359.0
2018-02-12 10:05:00,105.92,106.2,105.69,105.8,23153.0,101.3656,101.6336,101.1455,101.2508,23153.0
2018-02-12 10:10:00,105.8,105.9,105.6,105.63,11466.0,101.2508,101.3465,101.0594,101.0881,11466.0
2018-02-12 10:15:00,105.56,105.7,105.22,105.49,25500.0,101.0211,101.1551,100.6957,100.9541,25500.0
2018-02-12 10:20:00,105.42,105.75,105.33,105.51,17066.0,100.8871,101.2029,100.801,100.9732,17066.0
2018-02-12 10:25:00,105.35,105.63,105.07,105.59,8253.0,100.8201,101.0881,100.5522,101.0498,8253.0
2018-02-12 10:30:00,105.6,106.02,105.47,106.02,13098.0,101.0594,101.4613,100.935,101.4613,13098.0
2018-02-12 10:35:00,106.0,106.43,105.94,106.21,17973.0,101.4422,101.8537,101.3848,101.6431,17973.0
2018-02-12 10:40:00,106.16,106.18,105.7,105.85,11330.0,101.5953,101.6144,101.1551,101.2986,11330.0
2018-02-12 10:45:00,105.83,106.14,105.79,105.96,13978.0,101.2795,101.5762,101.2412,101.4039,13978.0
2018-02-12 10:50:00,105.99,106.06,105.62,105.75,16946.0,101.4326,101.4996,101.0785,101.2029,16946.0
2018-02-12 10:55:00,105.82,106.08,105.82,106.06,15053.0,101.2699,101.5187,101.2699,101.4996,15053.0
2018-02-12 11:00:00,106.12,106.21,105.5,105.83,18930.0,101.557,101.6431,100.9637,101.2795,18930.0
2018-02-12 11:05:00,105.79,106.08,105.5,105.59,55176.0,101.2412,101.5187,100.9637,101.0498,55176.0
2018-02-12 11:10:00,105.7,106.1,105.48,106.06,35295.0,101.1551,101.5379,100.9445,101.4996,35295.0
2018-02-12 11:15:00,106.04,106.08,105.71,105.92,34387.0,101.4805,101.5187,101.1646,101.3656,34387.0
2018-02-12 11:20:00,105.93,106.25,105.84,106.2,18437.0,101.3752,101.6814,101.2891,101.6336,18437.0
2018-02-12 11:25:00,106.17,106.25,105.96,106.24,23233.0,101.6049,101.6814,101.4039,101.6719,23233.0
2018-02-12 11:30:00,106.22,106.22,105.91,106.12,20736.0,101.6527,101.6527,101.356,101.557,20736.0
2018-02-12 11:35:00,106.08,106.17,105.9,106.16,18011.0,101.5187,101.6049,101.3465,101.5953,18011.0
2018-02-12 11:40:00,106.19,106.52,106.14,106.48,13441.0,101.624,101.9398,101.5762,101.9015,13441.0
2018-02-12 11:45:00,106.5,106.85,106.46,106.55,19218.0,101.9207,102.2556,101.8824,101.9685,19218.0
2018-02-12 11:50:00,106.55,106.55,106.21,106.39,23640.0,101.9685,101.9685,101.6431,101.8154,23640.0
2018-02-12 11:55:00,106.41,106.98,106.41,106.88,19718.0,101.8345,102.38,101.8345,102.2843,19718.0
2018-02-12 12:00:00,106.91,106.93,106.56,106.92,24506.0,102.313,102.3322,101.9781,102.3226,24506.0
2018-02-12 12:05:00,106.91,106.91,106.49,106.68,33991.0,102.313,102.313,101.9111,102.0929,33991.0
2018-02-12 12:10:00,106.65,107.15,106.62,107.15,10047.0,102.0642,102.5427,102.0355,102.5427,10047.0
2018-02-12 12:15:00,107.09,107.39,107.09,107.18,13893.0,102.4853,102.7724,102.4853,102.5714,13893.0
2018-02-12 12:20:00,107.22,107.22,106.76,107.03,8399.0,102.6097,102.6097,102.1695,102.4279,8399.0
2018-02-12 12:25:00,107.01,107.14,106.92,107.04,9494.0,102.4087,102.5332,102.3226,102.4375,9494.0
2018-02-12 12:30:00,107.01,107.07,106.98,107.0,4994.0,102.4087,102.4662,102.38,102.3992,4994.0
2018-02-12 12:35:00,106.99,107.02,106.71,106.8,28671.0,102.3896,102.4183,102.1216,102.2078,28671.0
2018-02-12 12:40:00,106.79,106.81,106.58,106.61,4925.0,102.1982,102.2173,101.9972,102.0259,4925.0
2018-02-12 12:45:00,106.61,106.76,106.54,106.6,12436.0,102.0259,102.1695,101.959,102.0164,12436.0
2018-02-12 12:50:00,106.63,106.78,106.6,106.73,4100.0,102.0451,102.1886,102.0164,102.1408,4100.0
2018-02-12 12:55:00,106.76,106.76,106.52,106.56,5436.0,102.1695,102.1695,101.9398,101.9781,5436.0
2018-02-12 13:00:00,106.61,106.69,106.55,106.66,5647.0,102.0259,102.1025,101.9685,102.0738,5647.0
2018-02-12 13:05:00,106.63,106.63,106.23,106.23,7300.0,102.0451,102.0451,101.6623,101.6623,7300.0
2018-02-12 13:10:00,106.28,106.38,106.21,106.33,10172.0,101.7101,101.8058,101.6431,101.758,10172.0
2018-02-12 13:15:00,106.32,106.32,106.1,106.1,5342.0,101.7484,101.7484,101.5379,101.5379,5342.0
2018-02-12 13:20:00,106.09,106.27,106.06,106.27,4652.0,101.5283,101.7006,101.4996,101.7006,4652.0
2018-02-12 13:25:00,106.27,106.33,106.2,106.27,4162.0,101.7006,101.758,101.6336,101.7006,4162.0
2018-02-12 13:30:00,106.25,106.39,106.25,106.35,7894.0,101.6814,101.8154,101.6814,101.7771,7894.0
2018-02-12 13:35:00,106.35,106.35,106.05,106.09,6552.0,101.7771,101.7771,101.49,101.5283,6552.0
2018-02-12 13:40:00,106.09,106.2,106.05,106.11,10805.0,101.5283,101.6336,101.49,101.5474,10805.0
2018-02-12 13:45:00,106.13,106.16,106.04,106.14,6553.0,101.5666,101.5953,101.4805,101.5762,6553.0
2018-02-12 13:50:00,106.18,106.44,106.15,106.44,12306.0,101.6144,101.8633,101.5857,101.8633,12306.0
2018-02-12 13:55:00,106.5,106.63,106.45,106.56,8320.0,101.9207,102.0451,101.8728,101.9781,8320.0
2018-02-12 14:00:00,106.5,106.5,106.24,106.24,4229.0,101.9207,101.9207,101.6719,101.6719,4229.0
2018-02-12 14:05:00,106.21,106.21,106.03,106.04,15235.0,101.6431,101.6431,101.4709,101.4805,15235.0
2018-02-12 14:10:00,106.05,106.06,105.96,106.03,7893.0,101.49,101.4996,101.4039,101.4709,7893.0
2018-02-12 14:15:00,106.04,106.16,105.99,106.03,8127.0,101.4805,101.5953,101.4326,101.4709,8127.0
2018-02-12 14:20:00,106.06,106.27,106.06,106.16,11829.0,101.4996,101.7006,101.4996,101.5953,11829.0
2018-02-12 14:25:00,106.12,106.21,106.07,106.18,6169.0,101.557,101.6431,101.5092,101.6144,6169.0
2018-02-12 14:30:00,106.21,106.3,106.14,106.19,16801.0,101.6431,101.7293,101.5762,101.624,16801.0
2018-02-12 14:35:00,106.22,106.31,106.14,106.14,28481.0,101.6527,101.7388,101.5762,101.5762,28481.0
2018-02-12 14:40:00,106.11,106.4,106.11,106.23,63103.0,101.5474,101.825,101.5474,101.6623,63103.0
2018-02-12 14:45:00,106.23,106.32,106.11,106.12,5755.0,101.6623,101.7484,101.5474,101.557,5755.0
2018-02-12 14:50:00,106.13,106.13,106.01,106.13,8544.0,101.5666,101.5666,101.4517,101.5666,8544.0
2018-02-12 14:55:00,106.16,106.22,106.11,106.18,9652.0,101.5953,101.6527,101.5474,101.6144,9652.0
2018-02-12 15:00:00,106.15,106.31,106.14,106.31,11003.0,101.5857,101.7388,101.5762,101.7388,11003.0
2018-02-12 15:05:00,106.25,106.5,106.25,106.46,9452.0,101.6814,101.9207,101.6814,101.8824,9452.0
2018-02-12 15:10:00,106.45,106.71,106.4,106.71,7578.0,101.8728,102.1216,101.825,102.1216,7578.0
2018-02-12 15:15:00,106.69,106.69,106.5,106.52,11158.0,102.1025,102.1025,101.9207,101.9398,11158.0
2018-02-12 15:20:00,106.56,106.67,106.55,106.55,11792.0,101.9781,102.0834,101.9685,101.9685,11792.0
2018-02-12 15:25:00,106.57,106.58,106.49,106.54,14111.0,101.9877,101.9972,101.9111,101.959,14111.0
2018-02-12 15:30:00,106.56,106.65,106.28,106.4,22885.0,101.9781,102.0642,101.7101,101.825,22885.0
2018-02-12 15:35:00,106.37,106.4,106.19,106.34,23201.0,101.7963,101.825,101.624,101.7676,23201.0
2018-02-12 15:40:00,106.37,106.59,106.37,106.58,24147.0,101.7963,102.0068,101.7963,101.9972,24147.0
2018-02-12 15:45:00,106.56,106.56,105.85,106.22,53759.0,101.9781,101.9781,101.2986,101.6527,53759.0
2018-02-12 15:50:00,106.24,106.62,106.19,106.51,42082.0,101.6719,102.0355,101.624,101.9302,42082.0
2018-02-12 15:55:00,106.52,106.52,106.38,106.41,111656.0,101.9398,101.9398,101.8058,101.8345,111656.0
2018-02-13 09:30:00,105.54,105.95,105.46,105.72,7843.0,101.002,101.3943,100.9254,101.1742,7843.0
2018-02-13 09:35:00,105.72,106.33,105.59,106.24,6980.0,101.1742,101.758,101.0498,101.6719,6980.0
2018-02-13 09:40:00,106.25,106.38,105.79,105.8,13292.0,101.6814,101.8058,101.2412,101.2508,13292.0
2018-02-13 09:45:00,105.93,106.16,105.88,106.01,10570.0,101.3752,101.5953,101.3273,101.4517,10570.0
2018-02-13 09:50:00,105.9,106.07,105.76,105.88,12089.0,101.3465,101.5092,101.2125,101.3273,12089.0
2018-02-13 09:55:00,105.88,105.92,105.49,105.55,2764.0,101.3273,101.3656,100.9541,101.0115,2764.0
2018-02-13 10:00:00,105.57,106.16,105.57,105.72,18874.0,101.0307,101.5953,101.0307,101.1742,18874.0
2018-02-13 10:05:00,105.72,105.76,105.5,105.51,7000.0,101.1742,101.2125,100.9637,100.9732,7000.0
2018-02-13 10:10:00,105.59,106.13,105.59,106.13,8334.0,101.0498,101.5666,101.0498,101.5666,8334.0
2018-02-13 10:15:00,106.1,106.4,106.07,106.39,9639.0,101.5379,101.825,101.5092,101.8154,9639.0
2018-02-13 10:20:00,106.35,106.6,106.35,106.6,5300.0,101.7771,102.0164,101.7771,102.0164,5300.0
2018-02-13 10:25:00,106.54,106.55,106.2,106.31,14200.0,101.959,101.9685,101.6336,101.7388,14200.0
2018-02-13 10:30:00,106.38,106.38,106.03,106.16,5940.0,101.8058,101.8058,101.4709,101.5953,5940.0
2018-02-13 10:35:00,106.13,106.35,106.06,106.35,9088.0,101.5666,101.7771,101.4996,101.7771,9088.0
2018-02-13 10:40:00,106.39,106.49,106.3,106.3,8035.0,101.8154,101.9111,101.7293,101.7293,8035.0
2018-02-13 10:45:00,106.3,106.94,106.25,106.89,13802.0,101.7293,102.3418,101.6814,102.2939,13802.0
2018-02-13 10:50:00,106.88,107.08,106.84,106.93,10130.0,102.2843,102.4757,102.2461,102.3322,10130.0
2018-02-13 10:55:00,106.97,107.12,106.93,107.05,13978.0,102.3705,102.514,102.3322,102.447,13978.0
2018-02-13 11:00:00,106.99,107.06,106.85,106.97,7172.0,102.3896,102.4566,102.2556,102.3705,7172.0
2018-02-13 11:05:00,106.93,106.97,106.71,106.81,18159.0,102.3322,102.3705,102.1216,102.2173,18159.0
2018-02-13 11:10:00,106.82,106.97,106.8,106.97,11194.0,102.2269,102.3705,102.2078,102.3705,11194.0
2018-02-13 11:15:00,106.98,107.12,106.93,107.11,12948.0,102.38,102.514,102.3322,102.5044,12948.0
2018-02-13 11:20:00,107.09,107.22,107.0,107.22,10737.0,102.4853,102.6097,102.3992,102.6097,10737.0
2018-02-13 11:25:00,107.17,107.23,107.01,107.04,12385.0,102.5619,102.6193,102.4087,102.4375,12385.0
2018-02-13 11:30:00,106.98,107.17,106.98,107.06,20718.0,102.38,102.5619,102.38,102.4566,20718.0
2018-02-13 11:35:00,107.08,107.1,106.76,106.76,10400.0,102.4757,102.4949,102.1695,102.1695,10400.0
2018-02-13 11:40:00,106.74,106.74,106.59,106.59,10549.0,102.1504,102.1504,102.0068,102.0068,10549.0
2018-02-13 11:45:00,106.65,107.0,106.65,106.97,11811.0,102.0642,102.3992,102.0642,102.3705,11811.0
2018-02-13 11:50:00,106.91,107.01,106.91,106.94,9515.0,102.313,102.4087,102.313,102.3418,9515.0
2018-02-13 11:55:00,106.93,107.03,106.93,106.93,5028.0,102.3322,102.4279,102.3322,102.3322,5028.0
2018-02-13 12:00:00,106.93,107.03,106.88,106.99,9904.0,102.3322,102.4279,102.2843,102.3896,9904.0
2018-02-13 12:05:00,107.01,107.27,106.94,107.27,24779.0,102.4087,102.6576,102.3418,102.6576,24779.0
2018-02-13 12:10:00,107.26,107.46,107.22,107.46,13021.0,102.648,102.8394,102.6097,102.8394,13021.0
2018-02-13 12:15:00,107.42,107.45,107.14,107.22,9845.0,102.8011,102.8298,102.5332,102.6097,9845.0
2018-02-13 12:20:00,107.23,107.39,107.17,107.17,7811.0,102.6193,102.7724,102.5619,102.5619,7811.0
2018-02-13 12:25:00,107.14,107.27,107.11,107.25,13267.0,102.5332,102.6576,102.5044,102.6384,13267.0
2018-02-13 12:30:00,107.24,107.33,107.23,107.26,11495.0,102.6289,102.715,102.6193,102.648,11495.0
2018-02-13 12:35:00,107.3,107.43,107.14,107.22,14598.0,102.6863,102.8107,102.5332,102.6097,14598.0
2018-02-13 12:40:00,107.21,107.4,107.15,107.38,9378.0,102.6001,102.782,102.5427,102.7628,9378.0
2018-02-13 12:45:00,107.38,107.45,107.32,107.45,13626.0,102.7628,102.8298,102.7054,102.8298,13626.0
2018-02-13 12:50:00,107.45,107.48,107.34,107.36,7597.0,102.8298,102.8585,102.7246,102.7437,7597.0
2018-02-13 12:55:00,107.29,107.3,107.04,107.04,5000.0,102.6767,102.6863,102.4375,102.4375,5000.0
2018-02-13 13:00:00,107.04,107.04,106.94,106.97,6005.0,102.4375,102.4375,102.3418,102.3705,6005.0
2018-02-13 13:05:00,106.97,107.33,106.94,107.3,12665.0,102.3705,102.715,102.3418,102.6863,12665.0
2018-02-13 13:10:00,107.3,107.41,107.24,107.36,3354.0,102.6863,102.7915,102.6289,102.7437,3354.0
2018-02-13 13:15:00,107.38,107.44,107.36,107.41,4100.0,102.7628,102.8203,102.7437,102.7915,4100.0
2018-02-13 13:20:00,107.39,107.53,107.38,107.53,4900.0,102.7724,102.9064,102.7628,102.9064,4900.0
2018-02-13 13:25:00,107.53,107.56,107.28,107.28,10914.0,102.9064,102.9351,102.6671,102.6671,10914.0
2018-02-13 13:30:00,107.27,107.5,107.23,107.5,12983.0,102.6576,102.8777,102.6193,102.8777,12983.0
2018-02-13 13:35:00,107.47,107.74,107.43,107.74,5700.0,102.849,103.1074,102.8107,103.1074,5700.0
2018-02-13 13:40:00,107.76,107.89,107.69,107.8,19188.0,103.1265,103.2509,103.0595,103.1648,19188.0
2018-02-13 13:45:00,107.82,107.84,107.63,107.63,6215.0,103.1839,103.2031,103.0021,103.0021,6215.0
2018-02-13 13:50:00,107.68,107.83,107.63,107.76,11207.0,103.0499,103.1935,103.0021,103.1265,11207.0
2018-02-13 13:55:00,107.73,107.78,107.59,107.59,4877.0,103.0978,103.1456,102.9638,102.9638,4877.0
2018-02-13 14:00:00,107.62,107.67,107.54,107.67,11336.0,102.9925,103.0404,102.916,103.0404,11336.0
2018-02-13 14:05:00,107.7,107.89,107.66,107.88,7513.0,103.0691,103.2509,103.0308,103.2413,7513.0
2018-02-13 14:10:00,107.88,108.07,107.88,108.02,13170.0,103.2413,103.4232,103.2413,103.3753,13170.0
2018-02-13 14:15:00,108.04,108.04,107.78,107.82,6900.0,103.3945,103.3945,103.1456,103.1839,6900.0
2018-02-13 14:20:00,107.86,107.9,107.68,107.69,24991.0,103.2222,103.2605,103.0499,103.0595,24991.0
2018-02-13 14:25:00,107.73,107.76,107.55,107.56,12250.0,103.0978,103.1265,102.9255,102.9351,12250.0
2018-02-13 14:30:00,107.53,107.55,107.37,107.44,9490.0,102.9064,102.9255,102.7533,102.8203,9490.0
2018-02-13 14:35:00,107.44,107.6,107.44,107.54,8831.0,102.8203,102.9734,102.8203,102.916,8831.0
2018-02-13 14:40:00,107.57,107.57,107.48,107.5,4905.0,102.9447,102.9447,102.8585,102.8777,4905.0
2018-02-13 14:45:00,107.49,107.49,107.18,107.24,20400.0,102.8681,102.8681,102.5714,102.6289,20400.0
2018-02-13 14:50:00,107.2,107.33,107.12,107.23,13786.0,102.5906,102.715,102.514,102.6193,13786.0
2018-02-13 14:55:00,107.21,107.31,107.21,107.3,17481.0,102.6001,102.6958,102.6001,102.6863,17481.0
2018-02-13 15:00:00,107.28,107.3,106.98,106.98,14913.0,102.6671,102.6863,102.38,102.38,14913.0
2018-02-13 15:05:00,106.99,107.07,106.94,107.02,22865.0,102.3896,102.4662,102.3418,102.4183,22865.0
2018-02-13 15:10:00,106.99,107.11,106.87,107.1,12996.0,102.3896,102.5044,102.2748,102.4949,12996.0
2018-02-13 15:15:00,107.11,107.21,107.07,107.07,16353.0,102.5044,102.6001,102.4662,102.4662,16353.0
2018-02-13 15:20:00,107.07,107.15,106.99,107.0,11480.0,102.4662,102.5427,102.3896,102.3992,11480.0
2018-02-13 15:25:00,107.02,107.05,106.97,106.99,11289.0,102.4183,102.447,102.3705,102.3896,11289.0
2018-02-13 15:30:00,106.98,107.01,106.87,106.93,20418.0,102.38,102.4087,102.2748,102.3322,20418.0
2018-02-13 15:35:00,106.95,107.12,106.95,107.02,21237.0,102.3513,102.514,102.3513,102.4183,21237.0
2018-02-13 15:40:00,107.03,107.03,106.68,106.7,23083.0,102.4279,102.4279,102.0929,102.1121,23083.0
2018-02-13 15:45:00,106.68,106.81,106.65,106.75,80727.0,102.0929,102.2173,102.0642,102.1599,80727.0
2018-02-13 15:50:00,106.76,106.95,106.76,106.93,27251.0,102.1695,102.3513,102.1695,102.3322,27251.0
2018-02-13 15:55:00,106.92,106.93,106.74,106.85,52209.0,102.3226,102.3322,102.1504,102.2556,52209.0
2018-02-14 09:30:00,106.18,106.58,106.04,106.55,11066.0,101.6144,101.9972,101.4805,101.9685,11066.0
2018-02-14 09:35:00,106.52,106.53,106.04,106.05,28970.0,101.9398,101.9494,101.4805,101.49,28970.0
2018-02-14 09:40:00,106.05,106.1,105.67,105.98,20806.0,101.49,101.5379,101.1264,101.423,20806.0
2018-02-14 09:45:00,105.92,106.08,105.6,105.65,10300.0,101.3656,101.5187,101.0594,101.1072,10300.0
2018-02-14 09:50:00,105.73,105.97,105.47,105.47,12527.0,101.1838,101.4135,100.935,100.935,12527.0
2018-02-14 09:55:00,105.79,105.79,105.12,105.13,9450.0,101.2412,101.2412,100.6,100.6096,9450.0
2018-02-14 10:00:00,105.32,105.62,105.21,105.21,20933.0,100.7914,101.0785,100.6861,100.6861,20933.0
2018-02-14 10:05:00,105.31,105.38,104.7,104.99,25154.0,100.7818,100.8488,100.1981,100.4756,25154.0
2018-02-14 10:10:00,105.0,105.36,104.85,104.94,19286.0,100.4852,100.8297,100.3416,100.4278,19286.0
2018-02-14 10:15:00,104.94,105.48,104.94,105.44,19259.0,100.4278,100.9445,100.4278,100.9063,19259.0
2018-02-14 10:20:00,105.43,105.71,105.08,105.28,43976.0,100.8967,101.1646,100.5617,100.7531,43976.0
2018-02-14 10:25:00,105.29,105.55,105.26,105.52,20080.0,100.7627,101.0115,100.734,100.9828,20080.0
2018-02-14 10:30:00,105.52,105.87,105.5,105.7,23325.0,100.9828,101.3178,100.9637,101.1551,23325.0
2018-02-14 10:35:00,105.71,106.22,105.71,106.18,19420.0,101.1646,101.6527,101.1646,101.6144,19420.0
2018-02-14 10:40:00,106.22,106.22,105.69,105.7,16805.0,101.6527,101.6527,101.1455,101.1551,16805.0
2018-02-14 10:45:00,105.76,106.05,105.74,106.01,15224.0,101.2125,101.49,101.1934,101.4517,15224.0
2018-02-14 10:50:00,106.0,106.1,105.94,106.04,10768.0,101.4422,101.5379,101.3848,101.4805,10768.0
2018-02-14 10:55:00,106.02,106.19,105.93,106.1,27009.0,101.4613,101.624,101.3752,101.5379,27009.0
2018-02-14 11:00:00,106.13,106.25,106.02,106.06,8289.0,101.5666,101.6814,101.4613,101.4996,8289.0
2018-02-14 11:05:00,106.07,106.12,105.95,106.08,14192.0,101.5092,101.557,101.3943,101.5187,14192.0
2018-02-14 11:10:00,106.06,106.17,106.03,106.06,15434.0,101.4996,101.6049,101.4709,101.4996,15434.0
2018-02-14 11:15:00,106.02,106.11,105.91,106.06,12662.0,101.4613,101.5474,101.356,101.4996,12662.0
2018-02-14 11:20:00,106.02,106.16,105.9,106.07,25237.0,101.4613,101.5953,101.3465,101.5092,25237.0
2018-02-14 11:25:00,106.06,106.08,105.96,106.01,14584.0,101.4996,101.5187,101.4039,101.4517,14584.0
2018-02-14 11:30:00,106.02,106.04,105.83,105.89,8445.0,101.4613,101.4805,101.2795,101.3369,8445.0
2018-02-14 11:35:00,105.88,106.13,105.68,106.06,16448.0,101.3273,101.5666,101.1359,101.4996,16448.0
2018-02-14 11:40:00,106.02,106.09,105.99,106.03,8120.0,101.4613,101.5283,101.4326,101.4709,8120.0
2018-02-14 11:45:00,105.99,106.05,105.76,105.77,10716.0,101.4326,101.49,101.2125,101.2221,10716.0
2018-02-14 11:50:00,105.73,105.76,105.53,105.65,12776.0,101.1838,101.2125,100.9924,101.1072,12776.0
2018-02-14 11:55:00,105.64,105.76,105.62,105.7,12739.0,101.0977,101.2125,101.0785,101.1551,12739.0
2018-02-14 12:00:00,105.71,105.98,105.71,105.96,12548.0,101.1646,101.423,101.1646,101.4039,12548.0
2018-02-14 12:05:00,105.95,106.02,105.84,105.93,5737.0,101.3943,101.4613,101.2891,101.3752,5737.0
2018-02-14 12:10:00,105.96,106.17,105.96,106.1,9215.0,101.4039,101.6049,101.4039,101.5379,9215.0
2018-02-14 12:15:00,106.1,106.1,105.8,105.81,7833.0,101.5379,101.5379,101.2508,101.2603,7833.0
2018-02-14 12:20:00,105.77,105.92,105.68,105.92,4700.0,101.2221,101.3656,101.1359,101.3656,4700.0
2018-02-14 12:25:00,105.91,106.26,105.87,106.19,7854.0,101.356,101.691,101.3178,101.624,7854.0
2018-02-14 12:30:00,106.19,106.21,106.01,106.02,9245.0,101.624,101.6431,101.4517,101.4613,9245.0
2018-02-14 12:35:00,106.06,106.11,106.02,106.06,9028.0,101.4996,101.5474,101.4613,101.4996,9028.0
2018-02-14 12:40:00,106.05,106.05,105.97,105.99,4600.0,101.49,101.49,101.4135,101.4326,4600.0
2018-02-14 12:45:00,105.96,106.05,105.95,105.97,6209.0,101.4039,101.49,101.3943,101.4135,6209.0
2018-02-14 12:50:00,105.94,106.3,105.94,106.3,5311.0,101.3848,101.7293,101.3848,101.7293,5311.0
2018-02-14 12:55:00,106.25,106.6,106.25,106.59,9047.0,101.6814,102.0164,101.6814,102.0068,9047.0
2018-02-14 13:00:00,106.53,106.59,106.37,106.46,10477.0,101.9494,102.0068,101.7963,101.8824,10477.0
2018-02-14 13:05:00,106.45,106.57,106.36,106.4,8355.0,101.8728,101.9877,101.7867,101.825,8355.0
2018-02-14 13:10:00,106.41,106.47,106.37,106.41,5887.0,101.8345,101.892,101.7963,101.8345,5887.0
2018-02-14 13:15:00,106.42,106.46,106.15,106.16,12551.0,101.8441,101.8824,101.5857,101.5953,12551.0
2018-02-14 13:20:00,106.24,106.45,106.22,106.42,9736.0,101.6719,101.8728,101.6527,101.8441,9736.0
2018-02-14 13:25:00,106.43,106.45,106.23,106.26,9064.0,101.8537,101.8728,101.6623,101.691,9064.0
2018-02-14 13:30:00,106.27,106.45,106.26,106.45,11642.0,101.7006,101.8728,101.691,101.8728,11642.0
2018-02-14 13:35:00,106.4,106.4,106.3,106.3,10771.0,101.825,101.825,101.7293,101.7293,10771.0
2018-02-14 13:40:00,106.3,106.34,106.24,106.32,6439.0,101.7293,101.7676,101.6719,101.7484,6439.0
2018-02-14 13:45:00,106.32,106.36,106.24,106.29,6370.0,101.7484,101.7867,101.6719,101.7197,6370.0
2018-02-14 13:50:00,106.28,106.29,106.23,106.25,9041.0,101.7101,101.7197,101.6623,101.6814,9041.0
2018-02-14 13:55:00,106.25,106.41,106.22,106.39,8799.0,101.6814,101.8345,101.6527,101.8154,8799.0
2018-02-14 14:00:00,106.41,106.77,106.41,106.67,5805.0,101.8345,102.1791,101.8345,102.0834,5805.0
2018-02-14 14:05:00,106.66,106.85,106.64,106.67,10779.0,102.0738,102.2556,102.0547,102.0834,10779.0
2018-02-14 14:10:00,106.66,106.66,106.41,106.54,19923.0,102.0738,102.0738,101.8345,101.959,19923.0
2018-02-14 14:15:00,106.55,106.55,106.45,106.49,12275.0,101.9685,101.9685,101.8728,101.9111,12275.0
2018-02-14 14:20:00,106.5,106.5,106.31,106.31,13846.0,101.9207,101.9207,101.7388,101.7388,13846.0
2018-02-14 14:25:00,106.29,106.35,106.22,106.25,6349.0,101.7197,101.7771,101.6527,101.6814,6349.0
2018-02-14 14:30:00,106.25,106.41,106.25,106.4,6671.0,101.6814,101.8345,101.6814,101.825,6671.0
2018-02-14 14:35:00,106.41,106.44,106.37,106.44,14970.0,101.8345,101.8633,101.7963,101.8633,14970.0
2018-02-14 14:40:00,106.44,106.64,106.41,106.64,14892.0,101.8633,102.0547,101.8345,102.0547,14892.0
2018-02-14 14:45:00,106.61,106.92,106.53,106.92,13388.0,102.0259,102.3226,101.9494,102.3226,13388.0
2018-02-14 14:50:00,106.99,107.18,106.89,107.09,6677.0,102.3896,102.5714,102.2939,102.4853,6677.0
2018-02-14 14:55:00,107.1,107.19,107.04,107.13,9361.0,102.4949,102.581,102.4375,102.5236,9361.0
2018-02-14 15:00:00,107.18,107.29,107.15,107.29,9363.0,102.5714,102.6767,102.5427,102.6767,9363.0
2018-02-14 15:05:00,107.25,107.41,107.25,107.32,6309.0,102.6384,102.7915,102.6384,102.7054,6309.0
2018-02-14 15:10:00,107.33,107.45,107.33,107.41,10200.0,102.715,102.8298,102.715,102.7915,10200.0
2018-02-14 15:15:00,107.46,107.61,107.37,107.61,13554.0,102.8394,102.9829,102.7533,102.9829,13554.0
2018-02-14 15:20:00,107.63,107.63,107.4,107.43,9706.0,103.0021,103.0021,102.782,102.8107,9706.0
2018-02-14 15:25:00,107.4,107.6,107.39,107.5,14198.0,102.782,102.9734,102.7724,102.8777,14198.0
2018-02-14 15:30:00,107.49,107.52,107.42,107.44,15405.0,102.8681,102.8968,102.8011,102.8203,15405.0
2018-02-14 15:35:00,107.46,107.55,107.37,107.5,14888.0,102.8394,102.9255,102.7533,102.8777,14888.0
2018-02-14 15:40:00,107.5,107.6,107.42,107.42,19502.0,102.8777,102.9734,102.8011,102.8011,19502.0
2018-02-14 15:45:00,107.39,107.97,107.36,107.96,49374.0,102.7724,103.3275,102.7437,103.3179,49374.0
2018-02-14 15:50:00,108.0,108.14,107.72,107.76,44985.0,103.3562,103.4902,103.0882,103.1265,44985.0
2018-02-14 15:55:00,107.75,107.88,107.58,107.64,68849.0,103.1169,103.2413,102.9542,103.0117,68849.0
2018-02-15 09:30:00,106.76,107.4,105.71,106.0,197471.0,102.1695,102.782,101.1646,101.4422,197471.0
2018-02-15 09:35:00,105.9,107.02,105.81,106.4,217286.0,101.3465,102.4183,101.2603,101.825,217286.0
2018-02-15 09:40:00,106.43,106.72,105.78,106.23,117767.0,101.8537,102.1312,101.2316,101.6623,117767.0
2018-02-15 09:45:00,106.3,107.14,106.05,106.73,72503.0,101.7293,102.5332,101.49,102.1408,72503.0
2018-02-15 09:50:00,106.72,109.0,106.72,108.59,96160.0,102.1312,104.3132,102.1312,103.9208,96160.0
2018-02-15 09:55:00,108.6,109.55,108.55,108.81,56936.0,103.9304,104.8395,103.8825,104.1313,56936.0
2018-02-15 10:00:00,108.71,108.86,108.19,108.54,30435.0,104.0356,104.1792,103.538,103.873,30435.0
2018-02-15 10:05:00,108.52,108.88,108.36,108.7,49456.0,103.8538,104.1983,103.7007,104.0261,49456.0
2018-02-15 10:10:00,108.72,108.72,108.07,108.11,25721.0,104.0452,104.0452,103.4232,103.4614,25721.0
2018-02-15 10:15:00,108.11,108.72,108.0,108.71,29324.0,103.4614,104.0452,103.3562,104.0356,29324.0
2018-02-15 10:20:00,108.6,109.51,108.57,109.47,43492.0,103.9304,104.8012,103.9017,104.763,43492.0
2018-02-15 10:25:00,109.47,110.31,109.46,109.89,19420.0,104.763,105.5668,104.7534,105.1649,19420.0
2018-02-15 10:30:00,109.89,109.93,109.3,109.67,19663.0,105.1649,105.2032,104.6003,104.9544,19663.0
2018-02-15 10:35:00,109.67,109.89,109.31,109.31,17889.0,104.9544,105.1649,104.6098,104.6098,17889.0
2018-02-15 10:40:00,109.28,109.56,109.15,109.32,27954.0,104.5811,104.8491,104.4567,104.6194,27954.0
2018-02-15 10:45:00,109.28,109.71,109.08,109.09,23479.0,104.5811,104.9926,104.3897,104.3993,23479.0
2018-02-15 10:50:00,109.15,109.73,109.14,109.69,5941.0,104.4567,105.0118,104.4472,104.9735,5941.0
2018-02-15 10:55:00,109.74,109.99,109.23,109.23,24278.0,105.0214,105.2606,104.5333,104.5333,24278.0
2018-02-15 11:00:00,109.08,109.31,108.77,109.12,18695.0,104.3897,104.6098,104.0931,104.428,18695.0
2018-02-15 11:05:00,109.07,109.78,108.99,109.06,20457.0,104.3802,105.0596,104.3036,104.3706,20457.0
2018-02-15 11:10:00,108.86,109.75,108.79,109.5,23407.0,104.1792,105.0309,104.1122,104.7917,23407.0
2018-02-15 11:15:00,109.35,109.41,109.04,109.04,3900.0,104.6481,104.7055,104.3515,104.3515,3900.0
2018-02-15 11:20:00,109.09,109.5,109.07,109.26,21614.0,104.3993,104.7917,104.3802,104.562,21614.0
2018-02-15 11:25:00,109.34,109.72,109.32,109.37,16715.0,104.6386,105.0022,104.6194,104.6673,16715.0
2018-02-15 11:30:00,109.41,109.97,109.32,109.54,23683.0,104.7055,105.2415,104.6194,104.83,23683.0
2018-02-15 11:35:00,109.69,110.04,109.41,109.57,17429.0,104.9735,105.3085,104.7055,104.8587,17429.0
2018-02-15 11:40:00,109.57,110.09,109.56,109.78,9492.0,104.8587,105.3563,104.8491,105.0596,9492.0
2018-02-15 11:45:00,109.83,109.83,109.5,109.56,8819.0,105.1075,105.1075,104.7917,104.8491,8819.0
2018-02-15 11:50:00,109.55,110.08,109.42,110.01,25561.0,104.8395,105.3467,104.7151,105.2797,25561.0
2018-02-15 11:55:00,110.0,110.06,109.82,109.82,12456.0,105.2702,105.3276,105.0979,105.0979,12456.0
2018-02-15 12:00:00,109.82,110.04,109.52,109.8,17730.0,105.0979,105.3085,104.8108,105.0788,17730.0
2018-02-15 12:05:00,109.86,110.26,109.83,110.26,12662.0,105.1362,105.519,105.1075,105.519,12662.0
2018-02-15 12:10:00,110.2,110.24,109.65,109.7,36537.0,105.4616,105.4999,104.9352,104.9831,36537.0
2018-02-15 12:15:00,109.7,109.86,109.65,109.8,15201.0,104.9831,105.1362,104.9352,105.0788,15201.0
2018-02-15 12:20:00,109.73,109.73,109.35,109.42,27638.0,105.0118,105.0118,104.6481,104.7151,27638.0
2018-02-15 12:25:00,109.45,109.85,109.38,109.66,20862.0,104.7438,105.1266,104.6768,104.9448,20862.0
2018-02-15 12:30:00,109.66,111.01,109.66,111.01,21482.0,104.9448,106.2368,104.9448,106.2368,21482.0
2018-02-15 12:35:00,111.04,111.06,110.51,110.53,11308.0,106.2655,106.2846,105.7583,105.7774,11308.0
2018-02-15 12:40:00,110.46,110.53,109.96,110.29,5333.0,105.7104,105.7774,105.2319,105.5477,5333.0
2018-02-15 12:45:00,110.4,110.93,110.34,110.9,6097.0,105.653,106.1602,105.5956,106.1315,6097.0
2018-02-15 12:50:00,110.8,110.95,110.72,110.95,5565.0,106.0358,106.1793,105.9592,106.1793,5565.0
2018-02-15 12:55:00,110.97,111.03,110.72,110.93,10603.0,106.1985,106.2559,105.9592,106.1602,10603.0
2018-02-15 13:00:00,110.83,111.22,110.83,111.22,8231.0,106.0645,106.4377,106.0645,106.4377,8231.0
2018-02-15 13:05:00,111.21,111.33,111.16,111.26,9330.0,106.4282,106.543,106.3803,106.476,9330.0
2018-02-15 13:10:00,111.21,111.71,110.91,110.91,13698.0,106.4282,106.9067,106.1411,106.1411,13698.0
2018-02-15 13:15:00,111.07,111.37,110.91,110.97,13383.0,106.2942,106.5813,106.1411,106.1985,13383.0
2018-02-15 13:20:00,110.98,111.0,110.59,110.72,6600.0,106.208,106.2272,105.8348,105.9592,6600.0
2018-02-15 13:25:00,110.67,111.22,110.65,110.79,8230.0,105.9114,106.4377,105.8922,106.0262,8230.0
2018-02-15 13:30:00,111.09,111.09,110.67,110.67,5691.0,106.3133,106.3133,105.9114,105.9114,5691.0
2018-02-15 13:35:00,110.88,110.9,110.58,110.59,11517.0,106.1123,106.1315,105.8252,105.8348,11517.0
2018-02-15 13:40:00,110.64,111.04,110.64,111.01,11997.0,105.8827,106.2655,105.8827,106.2368,11997.0
2018-02-15 13:45:00,111.04,111.25,110.98,111.09,17720.0,106.2655,106.4664,106.208,106.3133,17720.0
2018-02-15 13:50:00,111.14,111.19,110.98,111.06,8427.0,106.3612,106.409,106.208,106.2846,8427.0
2018-02-15 13:55:00,111.04,111.27,110.98,111.23,14674.0,106.2655,106.4856,106.208,106.4473,14674.0
2018-02-15 14:00:00,111.2,111.2,110.76,110.97,18494.0,106.4186,106.4186,105.9975,106.1985,18494.0
2018-02-15 14:05:00,110.94,111.27,110.9,111.24,30434.0,106.1698,106.4856,106.1315,106.4569,30434.0
2018-02-15 14:10:00,111.23,111.54,110.99,111.46,16325.0,106.4473,106.744,106.2176,106.6674,16325.0
2018-02-15 14:15:00,111.47,111.77,110.89,111.02,24644.0,106.677,106.9641,106.1219,106.2463,24644.0
2018-02-15 14:20:00,111.01,111.21,110.85,110.94,20079.0,106.2368,106.4282,106.0836,106.1698,20079.0
2018-02-15 14:25:00,110.9,111.38,110.9,111.27,13320.0,106.1315,106.5908,106.1315,106.4856,13320.0
2018-02-15 14:30:00,111.29,111.55,111.26,111.26,21376.0,106.5047,106.7535,106.476,106.476,21376.0
2018-02-15 14:35:00,111.2,111.5,111.19,111.39,12175.0,106.4186,106.7057,106.409,106.6004,12175.0
2018-02-15 14:40:00,111.33,111.41,110.9,110.99,20751.0,106.543,106.6196,106.1315,106.2176,20751.0
2018-02-15 14:45:00,110.98,110.99,110.64,110.72,14205.0,106.208,106.2176,105.8827,105.9592,14205.0
2018-02-15 14:50:00,110.76,110.98,110.52,110.85,18608.0,105.9975,106.208,105.7678,106.0836,18608.0
2018-02-15 14:55:00,110.89,111.15,110.73,111.09,20898.0,106.1219,106.3707,105.9688,106.3133,20898.0
2018-02-15 15:00:00,111.15,111.74,111.15,111.59,23058.0,106.3707,106.9354,106.3707,106.7918,23058.0
2018-02-15 15:05:00,111.5,111.76,111.37,111.37,29763.0,106.7057,106.9545,106.5813,106.5813,29763.0
2018-02-15 15:10:00,111.41,111.46,111.21,111.38,26809.0,106.6196,106.6674,106.4282,106.5908,26809.0
2018-02-15 15:15:00,111.38,111.69,111.22,111.66,25358.0,106.5908,106.8875,106.4377,106.8588,25358.0
2018-02-15 15:20:00,111.65,111.91,111.64,111.7,25724.0,106.8492,107.0981,106.8397,106.8971,25724.0
2018-02-15 15:25:00,111.7,111.83,111.58,111.7,24292.0,106.8971,107.0215,106.7822,106.8971,24292.0
2018-02-15 15:30:00,111.69,111.92,111.64,111.67,30907.0,106.8875,107.1076,106.8397,106.8684,30907.0
2018-02-15 15:35:00,111.64,111.7,111.34,111.63,36274.0,106.8397,106.8971,106.5526,106.8301,36274.0
2018-02-15 15:40:00,111.61,111.87,111.61,111.69,45044.0,106.811,107.0598,106.811,106.8875,45044.0
2018-02-15 15:45:00,111.66,112.07,111.6,112.05,55902.0,106.8588,107.2512,106.8014,107.232,55902.0
2018-02-15 15:50:00,112.04,112.06,111.96,112.04,78954.0,107.2225,107.2416,107.1459,107.2225,78954.0
2018-02-15 15:55:00,112.02,112.37,111.95,112.34,126234.0,107.2033,107.5383,107.1363,107.5096,126234.0
2018-02-16 09:30:00,112.69,113.59,112.43,113.51,53391.0,107.8445,108.7058,107.5957,108.6293,53391.0
2018-02-16 09:35:00,113.6,113.8,113.4,113.4,15949.0,108.7154,108.9068,108.524,108.524,15949.0
2018-02-16 09:40:00,113.46,113.64,112.96,113.34,10315.0,108.5814,108.7537,108.1029,108.4666,10315.0
2018-02-16 09:45:00,113.34,113.88,113.34,113.76,7267.0,108.4666,108.9833,108.4666,108.8685,7267.0
2018-02-16 09:50:00,113.78,114.04,113.73,113.99,19154.0,108.8876,109.1365,108.8398,109.0886,19154.0
2018-02-16 09:55:00,113.98,113.99,113.17,113.19,9749.0,109.079,109.0886,108.3039,108.323,9749.0
2018-02-16 10:00:00,113.21,113.46,113.07,113.21,16697.0,108.3422,108.5814,108.2082,108.3422,16697.0
2018-02-16 10:05:00,113.13,113.45,112.87,113.45,9154.0,108.2656,108.5718,108.0168,108.5718,9154.0
2018-02-16 10:10:00,113.37,113.37,112.6,113.02,104170.0,108.4953,108.4953,107.7584,108.1603,104170.0
2018-02-16 10:15:00,113.09,113.63,113.0,113.63,14310.0,108.2273,108.7441,108.1412,108.7441,14310.0
2018-02-16 10:20:00,113.6,113.66,113.32,113.48,14847.0,108.7154,108.7728,108.4474,108.6005,14847.0
2018-02-16 10:25:00,113.55,113.8,113.49,113.65,14917.0,108.6675,108.9068,108.6101,108.7632,14917.0
2018-02-16 10:30:00,113.61,113.68,113.49,113.56,24317.0,108.725,108.7919,108.6101,108.6771,24317.0
2018-02-16 10:35:00,113.66,113.87,113.64,113.86,10465.0,108.7728,108.9738,108.7537,108.9642,10465.0
2018-02-16 10:40:00,113.77,114.0,113.73,113.96,27145.0,108.8781,109.0982,108.8398,109.0599,27145.0
2018-02-16 10:45:00,113.99,114.23,113.89,114.21,16875.0,109.0886,109.3183,108.9929,109.2992,16875.0
2018-02-16 10:50:00,114.29,114.41,114.2,114.41,13488.0,109.3757,109.4906,109.2896,109.4906,13488.0
2018-02-16 10:55:00,114.42,114.51,114.17,114.17,17807.0,109.5001,109.5863,109.2609,109.2609,17807.0
2018-02-16 11:00:00,114.12,114.73,114.07,114.63,19607.0,109.213,109.7968,109.1652,109.7011,19607.0
2018-02-16 11:05:00,114.62,114.81,114.52,114.71,11917.0,109.6915,109.8734,109.5958,109.7777,11917.0
2018-02-16 11:10:00,114.75,114.78,114.22,114.51,23407.0,109.8159,109.8446,109.3087,109.5863,23407.0
2018-02-16 11:15:00,114.54,114.57,114.38,114.52,5800.0,109.615,109.6437,109.4618,109.5958,5800.0
2018-02-16 11:20:00,114.52,114.72,114.07,114.67,33689.0,109.5958,109.7872,109.1652,109.7394,33689.0
2018-02-16 11:25:00,114.77,114.86,114.1,114.1,13995.0,109.8351,109.9212,109.1939,109.1939,13995.0
2018-02-16 11:30:00,114.14,114.23,113.92,114.06,13739.0,109.2322,109.3183,109.0216,109.1556,13739.0
2018-02-16 11:35:00,114.02,114.02,113.66,113.97,11283.0,109.1173,109.1173,108.7728,109.0695,11283.0
2018-02-16 11:40:00,113.99,114.26,113.83,113.83,31789.0,109.0886,109.347,108.9355,108.9355,31789.0
2018-02-16 11:45:00,113.83,114.07,113.83,114.06,7497.0,108.9355,109.1652,108.9355,109.1556,7497.0
2018-02-16 11:50:00,114.08,114.22,114.0,114.0,10054.0,109.1747,109.3087,109.0982,109.0982,10054.0
2018-02-16 11:55:00,114.01,114.15,113.95,114.11,2200.0,109.1078,109.2417,109.0503,109.2035,2200.0
2018-02-16 12:00:00,114.13,114.13,113.77,113.98,8204.0,109.2226,109.2226,108.8781,109.079,8204.0
2018-02-16 12:05:00,114.01,114.12,113.73,114.07,43706.0,109.1078,109.213,108.8398,109.1652,43706.0
2018-02-16 12:10:00,114.09,114.32,114.08,114.16,10956.0,109.1843,109.4044,109.1747,109.2513,10956.0
2018-02-16 12:15:00,114.11,114.47,114.11,114.35,5607.0,109.2035,109.548,109.2035,109.4331,5607.0
2018-02-16 12:20:00,114.33,114.34,114.1,114.15,5629.0,109.414,109.4236,109.1939,109.2417,5629.0
2018-02-16 12:25:00,114.15,114.36,114.15,114.22,14391.0,109.2417,109.4427,109.2417,109.3087,14391.0
2018-02-16 12:30:00,114.28,114.35,114.25,114.34,5370.0,109.3661,109.4331,109.3374,109.4236,5370.0
2018-02-16 12:35:00,114.34,114.41,114.22,114.22,6613.0,109.4236,109.4906,109.3087,109.3087,6613.0
2018-02-16 12:40:00,114.17,114.26,114.04,114.04,7120.0,109.2609,109.347,109.1365,109.1365,7120.0
2018-02-16 12:45:00,113.99,114.07,113.89,114.07,9757.0,109.0886,109.1652,108.9929,109.1652,9757.0
2018-02-16 12:50:00,114.04,114.17,113.61,113.94,18949.0,109.1365,109.2609,108.725,109.0408,18949.0
2018-02-16 12:55:00,113.89,114.12,113.85,114.05,8334.0,108.9929,109.213,108.9546,109.146,8334.0
2018-02-16 13:00:00,114.19,114.36,114.11,114.17,9400.0,109.28,109.4427,109.2035,109.2609,9400.0
2018-02-16 13:05:00,114.2,114.3,114.02,114.06,8300.0,109.2896,109.3853,109.1173,109.1556,8300.0
2018-02-16 13:10:00,114.06,114.2,113.99,114.08,4077.0,109.1556,109.2896,109.0886,109.1747,4077.0
2018-02-16 13:15:00,114.15,114.26,113.92,114.0,11388.0,109.2417,109.347,109.0216,109.0982,11388.0
2018-02-16 13:20:00,114.02,114.16,114.0,114.02,4700.0,109.1173,109.2513,109.0982,109.1173,4700.0
2018-02-16 13:25:00,114.05,114.06,113.76,113.79,10802.0,109.146,109.1556,108.8685,108.8972,10802.0
2018-02-16 13:30:00,113.79,113.85,113.58,113.85,7040.0,108.8972,108.9546,108.6962,108.9546,7040.0
2018-02-16 13:35:00,113.89,114.05,113.89,114.0,8200.0,108.9929,109.146,108.9929,109.0982,8200.0
2018-02-16 13:40:00,114.01,114.31,114.01,114.17,5399.0,109.1078,109.3949,109.1078,109.2609,5399.0
2018-02-16 13:45:00,114.19,114.31,114.08,114.12,9046.0,109.28,109.3949,109.1747,109.213,9046.0
2018-02-16 13:50:00,114.07,114.12,113.91,113.92,4997.0,109.1652,109.213,109.0121,109.0216,4997.0
2018-02-16 13:55:00,113.91,114.01,113.78,113.88,5614.0,109.0121,109.1078,108.8876,108.9833,5614.0
2018-02-16 14:00:00,113.98,114.12,113.94,113.98,6151.0,109.079,109.213,109.0408,109.079,6151.0
2018-02-16 14:05:00,113.96,114.24,113.89,114.15,7743.0,109.0599,109.3279,108.9929,109.2417,7743.0
2018-02-16 14:10:00,114.1,114.16,114.0,114.0,7188.0,109.1939,109.2513,109.0982,109.0982,7188.0
2018-02-16 14:15:00,113.99,114.0,113.66,113.85,9504.0,109.0886,109.0982,108.7728,108.9546,9504.0
2018-02-16 14:20:00,113.85,113.85,113.43,113.66,16057.0,108.9546,108.9546,108.5527,108.7728,16057.0
2018-02-16 14:25:00,113.72,114.02,113.72,113.95,7456.0,108.8302,109.1173,108.8302,109.0503,7456.0
2018-02-16 14:30:00,113.95,114.11,113.88,114.0,7598.0,109.0503,109.2035,108.9833,109.0982,7598.0
2018-02-16 14:35:00,113.97,114.04,113.9,114.02,3433.0,109.0695,109.1365,109.0025,109.1173,3433.0
2018-02-16 14:40:00,113.98,114.12,113.84,113.84,16231.0,109.079,109.213,108.9451,108.9451,16231.0
2018-02-16 14:45:00,113.86,114.1,113.82,114.07,5200.0,108.9642,109.1939,108.9259,109.1652,5200.0
2018-02-16 14:50:00,114.01,114.06,113.89,114.0,12000.0,109.1078,109.1556,108.9929,109.0982,12000.0
2018-02-16 14:55:00,114.01,114.17,114.0,114.17,8714.0,109.1078,109.2609,109.0982,109.2609,8714.0
2018-02-16 15:00:00,114.21,114.21,113.95,114.02,11594.0,109.2992,109.2992,109.0503,109.1173,11594.0
2018-02-16 15:05:00,114.07,114.28,114.05,114.24,10700.0,109.1652,109.3661,109.146,109.3279,10700.0
2018-02-16 15:10:00,114.24,114.34,113.94,114.06,12300.0,109.3279,109.4236,109.0408,109.1556,12300.0
2018-02-16 15:15:00,114.06,114.29,114.01,114.23,9900.0,109.1556,109.3757,109.1078,109.3183,9900.0
2018-02-16 15:20:00,114.26,114.38,114.22,114.29,12266.0,109.347,109.4618,109.3087,109.3757,12266.0
2018-02-16 15:25:00,114.27,114.45,114.23,114.3,15546.0,109.3566,109.5288,109.3183,109.3853,15546.0
2018-02-16 15:30:00,114.3,114.35,114.14,114.2,44998.0,109.3853,109.4331,109.2322,109.2896,44998.0
2018-02-16 15:35:00,114.2,114.28,114.08,114.23,82293.0,109.2896,109.3661,109.1747,109.3183,82293.0
2018-02-16 15:40:00,114.2,114.25,114.1,114.22,32136.0,109.2896,109.3374,109.1939,109.3087,32136.0
2018-02-16 15:45:00,114.22,114.6,114.2,114.55,62434.0,109.3087,109.6724,109.2896,109.6245,62434.0
2018-02-16 15:50:00,114.56,114.6,114.44,114.6,47329.0,109.6341,109.6724,109.5193,109.6724,47329.0
2018-02-16 15:55:00,114.58,114.65,114.34,114.36,84292.0,109.6532,109.7202,109.4236,109.4427,84292.0
2018-02-20 09:30:00,114.0,115.24,113.83,115.09,28907.0,109.0982,110.2849,108.9355,110.1413,28907.0
2018-02-20 09:35:00,115.03,115.17,114.72,115.13,10879.0,110.0839,110.2179,109.7872,110.1796,10879.0
2018-02-20 09:40:00,115.15,115.17,114.62,114.69,9704.0,110.1987,110.2179,109.6915,109.7585,9704.0
2018-02-20 09:45:00,114.65,115.03,114.51,115.0,7994.0,109.7202,110.0839,109.5863,110.0552,7994.0
2018-02-20 09:50:00,115.08,115.17,114.75,114.75,31655.0,110.1317,110.2179,109.8159,109.8159,31655.0
2018-02-20 09:55:00,114.84,115.04,114.41,114.47,13924.0,109.9021,110.0935,109.4906,109.548,13924.0
2018-02-20 10:00:00,114.49,114.56,114.22,114.39,24682.0,109.5671,109.6341,109.3087,109.4714,24682.0
2018-02-20 10:05:00,114.41,114.8,114.4,114.56,14014.0,109.4906,109.8638,109.481,109.6341,14014.0
2018-02-20 10:10:00,114.63,114.92,114.58,114.88,18634.0,109.7011,109.9786,109.6532,109.9403,18634.0
2018-02-20 10:15:00,114.74,115.02,114.59,114.71,11618.0,109.8064,110.0743,109.6628,109.7777,11618.0
2018-02-20 10:20:00,114.79,114.88,114.51,114.65,26615.0,109.8542,109.9403,109.5863,109.7202,26615.0
2018-02-20 10:25:00,114.61,114.72,114.49,114.5,18886.0,109.682,109.7872,109.5671,109.5767,18886.0
2018-02-20 10:30:00,114.5,114.5,114.04,114.12,25394.0,109.5767,109.5767,109.1365,109.213,25394.0
2018-02-20 10:35:00,114.1,114.2,113.84,113.84,24810.0,109.1939,109.2896,108.9451,108.9451,24810.0
2018-02-20 10:40:00,113.8,114.22,113.79,114.13,26761.0,108.9068,109.3087,108.8972,109.2226,26761.0
2018-02-20 10:45:00,114.14,114.45,114.05,114.36,6763.0,109.2322,109.5288,109.146,109.4427,6763.0
2018-02-20 10:50:00,114.35,114.35,114.11,114.17,6081.0,109.4331,109.4331,109.2035,109.2609,6081.0
2018-02-20 10:55:00,114.15,114.25,114.0,114.2,18284.0,109.2417,109.3374,109.0982,109.2896,18284.0
2018-02-20 11:00:00,114.2,114.36,114.2,114.36,7190.0,109.2896,109.4427,109.2896,109.4427,7190.0
2018-02-20 11:05:00,114.41,114.45,114.28,114.33,4658.0,109.4906,109.5288,109.3661,109.414,4658.0
2018-02-20 11:10:00,114.36,114.74,114.24,114.72,12687.0,109.4427,109.8064,109.3279,109.7872,12687.0
2018-02-20 11:15:00,114.64,114.79,114.54,114.66,4800.0,109.7107,109.8542,109.615,109.7298,4800.0
2018-02-20 11:20:00,114.62,115.03,114.62,114.97,5537.0,109.6915,110.0839,109.6915,110.0265,5537.0
2018-02-20 11:25:00,114.98,115.09,114.89,115.02,22456.0,110.036,110.1413,109.9499,110.0743,22456.0
2018-02-20 11:30:00,114.91,114.96,114.72,114.73,3579.0,109.9691,110.0169,109.7872,109.7968,3579.0
2018-02-20 11:35:00,114.79,114.95,114.75,114.75,12364.0,109.8542,110.0073,109.8159,109.8159,12364.0
2018-02-20 11:40:00,114.75,114.82,114.65,114.79,18929.0,109.8159,109.8829,109.7202,109.8542,18929.0
2018-02-20 11:45:00,114.87,114.87,114.7,114.79,11916.0,109.9308,109.9308,109.7681,109.8542,11916.0
2018-02-20 11:50:00,114.75,114.89,114.75,114.75,7254.0,109.8159,109.9499,109.8159,109.8159,7254.0
2018-02-20 11:55:00,114.76,114.77,114.41,114.68,20422.0,109.8255,109.8351,109.4906,109.7489,20422.0
2018-02-20 12:00:00,114.59,114.64,114.45,114.45,4514.0,109.6628,109.7107,109.5288,109.5288,4514.0
2018-02-20 12:05:00,114.44,114.44,114.28,114.28,6800.0,109.5193,109.5193,109.3661,109.3661,6800.0
2018-02-20 12:10:00,114.3,114.59,114.3,114.53,12315.0,109.3853,109.6628,109.3853,109.6054,12315.0
2018-02-20 12:15:00,114.63,114.63,114.51,114.54,3120.0,109.7011,109.7011,109.5863,109.615,3120.0
2018-02-20 12:20:00,114.54,114.68,114.5,114.68,5394.0,109.615,109.7489,109.5767,109.7489,5394.0
2018-02-20 12:25:00,114.65,114.8,114.6,114.8,6938.0,109.7202,109.8638,109.6724,109.8638,6938.0
2018-02-20 12:30:00,114.88,114.88,114.75,114.81,7700.0,109.9403,109.9403,109.8159,109.8734,7700.0
2018-02-20 12:35:00,114.89,114.9,114.82,114.89,2902.0,109.9499,109.9595,109.8829,109.9499,2902.0
2018-02-20 12:40:00,114.9,114.91,114.74,114.9,11810.0,109.9595,109.9691,109.8064,109.9595,11810.0
2018-02-20 12:45:00,114.9,114.97,114.79,114.81,4476.0,109.9595,110.0265,109.8542,109.8734,4476.0
2018-02-20 12:50:00,114.85,114.86,114.75,114.81,2760.0,109.9116,109.9212,109.8159,109.8734,2760.0
2018-02-20 12:55:00,114.78,114.87,114.75,114.75,5996.0,109.8446,109.9308,109.8159,109.8159,5996.0
2018-02-20 13:00:00,114.75,114.84,114.55,114.59,9072.0,109.8159,109.9021,109.6245,109.6628,9072.0
2018-02-20 13:05:00,114.56,114.56,114.36,114.37,3040.0,109.6341,109.6341,109.4427,109.4523,3040.0
2018-02-20 13:10:00,114.32,114.68,114.3,114.66,14900.0,109.4044,109.7489,109.3853,109.7298,14900.0
2018-02-20 13:15:00,114.65,114.66,114.52,114.52,1519.0,109.7202,109.7298,109.5958,109.5958,1519.0
2018-02-20 13:20:00,114.52,114.65,114.42,114.54,11876.0,109.5958,109.7202,109.5001,109.615,11876.0
2018-02-20 13:25:00,114.51,114.52,114.26,114.27,16300.0,109.5863,109.5958,109.347,109.3566,16300.0
2018-02-20 13:30:00,114.32,114.61,114.32,114.58,4000.0,109.4044,109.682,109.4044,109.6532,4000.0
2018-02-20 13:35:00,114.69,114.81,114.69,114.76,1855.0,109.7585,109.8734,109.7585,109.8255,1855.0
2018-02-20 13:40:00,114.73,114.87,114.73,114.73,2275.0,109.7968,109.9308,109.7968,109.7968,2275.0
2018-02-20 13:45:00,114.7,114.79,114.7,114.79,5468.0,109.7681,109.8542,109.7681,109.8542,5468.0
2018-02-20 13:50:00,114.81,114.84,114.75,114.82,6949.0,109.8734,109.9021,109.8159,109.8829,6949.0
2018-02-20 13:55:00,114.8,114.85,114.69,114.82,15523.0,109.8638,109.9116,109.7585,109.8829,15523.0
2018-02-20 14:00:00,114.82,114.82,114.75,114.79,8561.0,109.8829,109.8829,109.8159,109.8542,8561.0
2018-02-20 14:05:00,114.82,114.82,114.36,114.36,16213.0,109.8829,109.8829,109.4427,109.4427,16213.0
2018-02-20 14:10:00,114.39,114.39,114.12,114.15,3647.0,109.4714,109.4714,109.213,109.2417,3647.0
2018-02-20 14:15:00,114.13,114.17,114.04,114.04,5550.0,109.2226,109.2609,109.1365,109.1365,5550.0
2018-02-20 14:20:00,114.03,114.27,114.0,114.15,8840.0,109.1269,109.3566,109.0982,109.2417,8840.0
2018-02-20 14:25:00,114.15,114.26,114.15,114.15,11307.0,109.2417,109.347,109.2417,109.2417,11307.0
2018-02-20 14:30:00,114.17,114.63,114.17,114.59,8875.0,109.2609,109.7011,109.2609,109.6628,8875.0
2018-02-20 14:35:00,114.58,114.68,114.58,114.62,3900.0,109.6532,109.7489,109.6532,109.6915,3900.0
2018-02-20 14:40:00,114.66,114.66,114.55,114.55,11600.0,109.7298,109.7298,109.6245,109.6245,11600.0
2018-02-20 14:45:00,114.57,114.59,114.28,114.31,15087.0,109.6437,109.6628,109.3661,109.3949,15087.0
2018-02-20 14:50:00,114.3,114.31,114.18,114.2,18081.0,109.3853,109.3949,109.2704,109.2896,18081.0
2018-02-20 14:55:00,114.22,114.27,114.18,114.2,8499.0,109.3087,109.3566,109.2704,109.2896,8499.0
2018-02-20 15:00:00,114.23,114.34,114.18,114.33,20622.0,109.3183,109.4236,109.2704,109.414,20622.0
2018-02-20 15:05:00,114.27,114.29,113.93,114.03,19410.0,109.3566,109.3757,109.0312,109.1269,19410.0
2018-02-20 15:10:00,113.98,114.15,113.89,113.89,29020.0,109.079,109.2417,108.9929,108.9929,29020.0
2018-02-20 15:15:00,113.95,114.0,113.88,113.9,8351.0,109.0503,109.0982,108.9833,109.0025,8351.0
2018-02-20 15:20:00,113.93,113.93,113.7,113.91,24682.0,109.0312,109.0312,108.8111,109.0121,24682.0
2018-02-20 15:25:00,113.96,114.05,113.9,113.91,5551.0,109.0599,109.146,109.0025,109.0121,5551.0
2018-02-20 15:30:00,113.92,113.99,113.83,113.86,15985.0,109.0216,109.0886,108.9355,108.9642,15985.0
2018-02-20 15:35:00,113.9,114.18,113.83,114.09,17732.0,109.0025,109.2704,108.9355,109.1843,17732.0
2018-02-20 15:40:00,114.09,114.27,114.06,114.22,37950.0,109.1843,109.3566,109.1556,109.3087,37950.0
2018-02-20 15:45:00,114.23,114.69,114.23,114.55,30031.0,109.3183,109.7585,109.3183,109.6245,30031.0
2018-02-20 15:50:00,114.56,114.64,114.5,114.63,32716.0,109.6341,109.7107,109.5767,109.7011,32716.0
2018-02-20 15:55:00,114.65,114.89,114.63,114.73,113510.0,109.7202,109.9499,109.7011,109.7968,113510.0
2018-02-21 09:30:00,114.74,115.24,114.71,115.12,9500.0,109.8064,110.2849,109.7777,110.17,9500.0
2018-02-21 09:35:00,115.01,115.22,114.74,114.74,2540.0,110.0648,110.2657,109.8064,109.8064,2540.0
2018-02-21 09:40:00,114.78,115.12,114.7,115.03,27845.0,109.8446,110.17,109.7681,110.0839,27845.0
2018-02-21 09:45:00,115.07,115.1,114.88,114.88,9504.0,110.1222,110.1509,109.9403,109.9403,9504.0
2018-02-21 09:50:00,114.87,114.88,114.63,114.63,4875.0,109.9308,109.9403,109.7011,109.7011,4875.0
2018-02-21 09:55:00,114.66,114.74,114.53,114.53,4624.0,109.7298,109.8064,109.6054,109.6054,4624.0
2018-02-21 10:00:00,114.61,114.71,114.45,114.48,4936.0,109.682,109.7777,109.5288,109.5575,4936.0
2018-02-21 10:05:00,114.52,114.61,114.46,114.56,7407.0,109.5958,109.682,109.5384,109.6341,7407.0
2018-02-21 10:10:00,114.54,114.54,114.28,114.32,12865.0,109.615,109.615,109.3661,109.4044,12865.0
2018-02-21 10:15:00,114.32,114.65,114.3,114.53,9300.0,109.4044,109.7202,109.3853,109.6054,9300.0
2018-02-21 10:20:00,114.56,114.59,114.34,114.34,2908.0,109.6341,109.6628,109.4236,109.4236,2908.0
2018-02-21 10:25:00,114.26,114.26,114.05,114.15,12811.0,109.347,109.347,109.146,109.2417,12811.0
2018-02-21 10:30:00,114.13,114.5,114.13,114.5,10275.0,109.2226,109.5767,109.2226,109.5767,10275.0
2018-02-21 10:35:00,114.52,114.78,114.47,114.78,11750.0,109.5958,109.8446,109.548,109.8446,11750.0
2018-02-21 10:40:00,114.83,114.96,114.63,114.96,11304.0,109.8925,110.0169,109.7011,110.0169,11304.0
2018-02-21 10:45:00,114.95,114.95,114.79,114.87,3504.0,110.0073,110.0073,109.8542,109.9308,3504.0
2018-02-21 10:50:00,114.78,114.78,114.49,114.49,5404.0,109.8446,109.8446,109.5671,109.5671,5404.0
2018-02-21 10:55:00,114.5,114.5,114.11,114.22,8055.0,109.5767,109.5767,109.2035,109.3087,8055.0
2018-02-21 11:00:00,114.26,114.48,114.13,114.26,8246.0,109.347,109.5575,109.2226,109.347,8246.0
2018-02-21 11:05:00,114.24,114.42,114.22,114.27,8525.0,109.3279,109.5001,109.3087,109.3566,8525.0
2018-02-21 11:10:00,114.23,114.23,113.95,113.95,6600.0,109.3183,109.3183,109.0503,109.0503,6600.0
2018-02-21 11:15:00,113.87,114.04,113.7,114.04,19518.0,108.9738,109.1365,108.8111,109.1365,19518.0
2018-02-21 11:20:00,114.06,114.16,114.02,114.05,5785.0,109.1556,109.2513,109.1173,109.146,5785.0
2018-02-21 11:25:00,114.09,114.17,113.84,114.03,12173.0,109.1843,109.2609,108.9451,109.1269,12173.0
2018-02-21 11:30:00,114.04,114.36,113.96,114.25,6501.0,109.1365,109.4427,109.0599,109.3374,6501.0
2018-02-21 11:35:00,114.25,114.25,114.12,114.12,3359.0,109.3374,109.3374,109.213,109.213,3359.0
2018-02-21 11:40:00,114.1,114.1,113.95,113.99,2565.0,109.1939,109.1939,109.0503,109.0886,2565.0
2018-02-21 11:45:00,114.01,114.1,113.93,114.03,5150.0,109.1078,109.1939,109.0312,109.1269,5150.0
2018-02-21 11:50:00,114.07,114.23,114.06,114.13,4100.0,109.1652,109.3183,109.1556,109.2226,4100.0
2018-02-21 11:55:00,114.03,114.08,113.84,113.89,4400.0,109.1269,109.1747,108.9451,108.9929,4400.0
2018-02-21 12:00:00,113.93,113.93,113.71,113.75,6171.0,109.0312,109.0312,108.8207,108.8589,6171.0
2018-02-21 12:05:00,113.71,113.79,113.69,113.73,7361.0,108.8207,108.8972,108.8015,108.8398,7361.0
2018-02-21 12:10:00,113.76,114.03,113.76,113.95,3100.0,108.8685,109.1269,108.8685,109.0503,3100.0
2018-02-21 12:15:00,113.91,114.02,113.87,113.98,3730.0,109.0121,109.1173,108.9738,109.079,3730.0
2018-02-21 12:20:00,114.03,114.03,113.77,113.84,3203.0,109.1269,109.1269,108.8781,108.9451,3203.0
2018-02-21 12:25:00,113.78,113.82,113.75,113.82,3038.0,108.8876,108.9259,108.8589,108.9259,3038.0
2018-02-21 12:30:00,113.84,113.92,113.81,113.89,3700.0,108.9451,109.0216,108.9164,108.9929,3700.0
2018-02-21 12:35:00,113.91,113.99,113.89,113.89,3500.0,109.0121,109.0886,108.9929,108.9929,3500.0
2018-02-21 12:40:00,113.93,113.95,113.89,113.95,2700.0,109.0312,109.0503,108.9929,109.0503,2700.0
2018-02-21 12:45:00,113.91,114.07,113.79,114.05,8073.0,109.0121,109.1652,108.8972,109.146,8073.0
2018-02-21 12:50:00,114.07,114.1,114.01,114.08,2548.0,109.1652,109.1939,109.1078,109.1747,2548.0
2018-02-21 12:55:00,114.11,114.11,113.92,114.01,1700.0,109.2035,109.2035,109.0216,109.1078,1700.0
2018-02-21 13:00:00,113.95,114.0,113.87,113.88,3496.0,109.0503,109.0982,108.9738,108.9833,3496.0
2018-02-21 13:05:00,113.84,113.93,113.84,113.93,1200.0,108.9451,109.0312,108.9451,109.0312,1200.0
2018-02-21 13:10:00,113.87,113.95,113.87,113.92,3512.0,108.9738,109.0503,108.9738,109.0216,3512.0
2018-02-21 13:15:00,113.92,114.11,113.88,114.1,2962.0,109.0216,109.2035,108.9833,109.1939,2962.0
2018-02-21 13:20:00,114.12,114.12,113.99,114.07,1639.0,109.213,109.213,109.0886,109.1652,1639.0
2018-02-21 13:25:00,114.04,114.05,113.95,113.95,6745.0,109.1365,109.146,109.0503,109.0503,6745.0
2018-02-21 13:30:00,114.04,114.08,113.92,113.92,2100.0,109.1365,109.1747,109.0216,109.0216,2100.0
2018-02-21 13:35:00,113.91,113.94,113.83,113.83,1724.0,109.0121,109.0408,108.9355,108.9355,1724.0
2018-02-21 13:40:00,113.82,113.82,113.73,113.79,7467.0,108.9259,108.9259,108.8398,108.8972,7467.0
2018-02-21 13:45:00,113.78,113.92,113.78,113.86,3505.0,108.8876,109.0216,108.8876,108.9642,3505.0
2018-02-21 13:50:00,113.92,114.02,113.9,113.9,1948.0,109.0216,109.1173,109.0025,109.0025,1948.0
2018-02-21 13:55:00,113.98,114.02,113.94,113.94,2400.0,109.079,109.1173,109.0408,109.0408,2400.0
2018-02-21 14:00:00,113.91,114.23,113.81,114.16,10041.0,109.0121,109.3183,108.9164,109.2513,10041.0
2018-02-21 14:05:00,114.08,114.48,114.07,114.28,5016.0,109.1747,109.5575,109.1652,109.3661,5016.0
2018-02-21 14:10:00,114.33,114.41,114.23,114.29,6911.0,109.414,109.4906,109.3183,109.3757,6911.0
2018-02-21 14:15:00,114.33,114.34,114.11,114.13,9495.0,109.414,109.4236,109.2035,109.2226,9495.0
2018-02-21 14:20:00,114.16,114.31,114.08,114.27,7199.0,109.2513,109.3949,109.1747,109.3566,7199.0
2018-02-21 14:25:00,114.29,114.39,114.12,114.12,8573.0,109.3757,109.4714,109.213,109.213,8573.0
2018-02-21 14:30:00,114.12,114.17,113.92,113.95,4819.0,109.213,109.2609,109.0216,109.0503,4819.0
2018-02-21 14:35:00,113.96,114.0,113.88,113.92,4100.0,109.0599,109.0982,108.9833,109.0216,4100.0
2018-02-21 14:40:00,113.97,114.02,113.89,113.91,7231.0,109.0695,109.1173,108.9929,109.0121,7231.0
2018-02-21 14:45:00,113.87,113.98,113.7,113.74,8898.0,108.9738,109.079,108.8111,108.8494,8898.0
2018-02-21 14:50:00,113.73,113.75,113.55,113.61,11436.0,108.8398,108.8589,108.6675,108.725,11436.0
2018-02-21 14:55:00,113.64,113.87,113.64,113.8,8115.0,108.7537,108.9738,108.7537,108.9068,8115.0
2018-02-21 15:00:00,113.74,113.77,113.51,113.71,13749.0,108.8494,108.8781,108.6293,108.8207,13749.0
2018-02-21 15:05:00,113.65,113.73,113.44,113.49,16795.0,108.7632,108.8398,108.5623,108.6101,16795.0
2018-02-21 15:10:00,113.52,113.52,113.28,113.45,8425.0,108.6388,108.6388,108.4091,108.5718,8425.0
2018-02-21 15:15:00,113.43,113.51,113.36,113.41,4398.0,108.5527,108.6293,108.4857,108.5336,4398.0
2018-02-21 15:20:00,113.37,113.48,113.26,113.32,5600.0,108.4953,108.6005,108.39,108.4474,5600.0
2018-02-21 15:25:00,113.26,113.52,113.15,113.47,12725.0,108.39,108.6388,108.2847,108.591,12725.0
2018-02-21 15:30:00,113.44,113.6,113.35,113.37,11693.0,108.5623,108.7154,108.4761,108.4953,11693.0
2018-02-21 15:35:00,113.37,113.44,113.06,113.06,13774.0,108.4953,108.5623,108.1986,108.1986,13774.0
2018-02-21 15:40:00,112.97,113.01,112.67,112.82,18269.0,108.1125,108.1508,107.8254,107.9689,18269.0
2018-02-21 15:45:00,112.79,113.0,112.7,112.84,50795.0,107.9402,108.1412,107.8541,107.9881,50795.0
2018-02-21 15:50:00,112.79,112.94,112.6,112.69,31997.0,107.9402,108.0838,107.7584,107.8445,31997.0
2018-02-21 15:55:00,112.74,112.77,112.22,112.24,59784.0,107.8924,107.9211,107.3947,107.4139,59784.0
2018-02-22 09:30:00,113.0,113.15,112.57,113.15,7836.0,108.1412,108.2847,107.7297,108.2847,7836.0
2018-02-22 09:35:00,113.05,113.26,112.98,113.04,4956.0,108.189,108.39,108.122,108.1795,4956.0
2018-02-22 09:40:00,113.08,113.1,112.86,112.87,2323.0,108.2177,108.2369,108.0072,108.0168,2323.0
2018-02-22 09:45:00,112.82,112.9,112.58,112.59,4600.0,107.9689,108.0455,107.7392,107.7488,4600.0
2018-02-22 09:50:00,112.64,112.68,112.48,112.48,8531.0,107.7967,107.8349,107.6435,107.6435,8531.0
2018-02-22 09:55:00,112.51,112.63,112.23,112.56,7779.0,107.6723,107.7871,107.4043,107.7201,7779.0
2018-02-22 10:00:00,112.44,112.6,112.21,112.6,6275.0,107.6053,107.7584,107.3852,107.7584,6275.0
2018-02-22 10:05:00,112.58,112.83,112.57,112.8,5500.0,107.7392,107.9785,107.7297,107.9498,5500.0
2018-02-22 10:10:00,112.83,112.88,112.59,112.59,13652.0,107.9785,108.0263,107.7488,107.7488,13652.0
2018-02-22 10:15:00,112.58,112.8,112.52,112.6,7500.0,107.7392,107.9498,107.6818,107.7584,7500.0
2018-02-22 10:20:00,112.66,112.9,112.66,112.9,3901.0,107.8158,108.0455,107.8158,108.0455,3901.0
2018-02-22 10:25:00,112.82,112.93,112.81,112.93,700.0,107.9689,108.0742,107.9594,108.0742,700.0
2018-02-22 10:30:00,112.94,112.94,112.71,112.82,5481.0,108.0838,108.0838,107.8637,107.9689,5481.0
2018-02-22 10:35:00,112.75,112.93,112.69,112.78,7350.0,107.9019,108.0742,107.8445,107.9306,7350.0
2018-02-22 10:40:00,112.78,112.83,112.63,112.63,7408.0,107.9306,107.9785,107.7871,107.7871,7408.0
2018-02-22 10:45:00,112.52,112.81,112.51,112.76,3800.0,107.6818,107.9594,107.6723,107.9115,3800.0
2018-02-22 10:50:00,112.84,112.94,112.78,112.85,7308.0,107.9881,108.0838,107.9306,107.9976,7308.0
2018-02-22 10:55:00,112.89,112.91,112.71,112.71,4729.0,108.0359,108.0551,107.8637,107.8637,4729.0
2018-02-22 11:00:00,112.7,112.88,112.68,112.75,4300.0,107.8541,108.0263,107.8349,107.9019,4300.0
2018-02-22 11:05:00,112.76,112.77,112.45,112.53,10774.0,107.9115,107.9211,107.6148,107.6914,10774.0
2018-02-22 11:10:00,112.58,112.65,112.5,112.65,4182.0,107.7392,107.8062,107.6627,107.8062,4182.0
2018-02-22 11:15:00,112.68,112.82,112.68,112.8,7729.0,107.8349,107.9689,107.8349,107.9498,7729.0
2018-02-22 11:20:00,112.77,112.97,112.77,112.89,3450.0,107.9211,108.1125,107.9211,108.0359,3450.0
2018-02-22 11:25:00,112.92,113.17,112.75,113.17,5345.0,108.0646,108.3039,107.9019,108.3039,5345.0
2018-02-22 11:30:00,113.14,113.14,113.01,113.09,4900.0,108.2752,108.2752,108.1508,108.2273,4900.0
2018-02-22 11:35:00,113.04,113.19,112.87,113.19,3846.0,108.1795,108.323,108.0168,108.323,3846.0
2018-02-22 11:40:00,113.27,113.4,113.27,113.38,14518.0,108.3996,108.524,108.3996,108.5048,14518.0
2018-02-22 11:45:00,113.42,113.47,113.28,113.43,6941.0,108.5431,108.591,108.4091,108.5527,6941.0
2018-02-22 11:50:00,113.32,113.32,113.18,113.26,6087.0,108.4474,108.4474,108.3134,108.39,6087.0
2018-02-22 11:55:00,113.32,113.42,113.23,113.29,1300.0,108.4474,108.5431,108.3613,108.4187,1300.0
2018-02-22 12:00:00,113.31,113.52,113.27,113.49,5905.0,108.4379,108.6388,108.3996,108.6101,5905.0
2018-02-22 12:05:00,113.52,113.58,113.4,113.58,6982.0,108.6388,108.6962,108.524,108.6962,6982.0
2018-02-22 12:10:00,113.57,113.68,113.55,113.59,1869.0,108.6867,108.7919,108.6675,108.7058,1869.0
2018-02-22 12:15:00,113.64,113.85,113.61,113.71,4410.0,108.7537,108.9546,108.725,108.8207,4410.0
2018-02-22 12:20:00,113.69,113.73,113.66,113.73,2201.0,108.8015,108.8398,108.7728,108.8398,2201.0
2018-02-22 12:25:00,113.7,113.75,113.54,113.57,3257.0,108.8111,108.8589,108.658,108.6867,3257.0
2018-02-22 12:30:00,113.57,113.57,113.35,113.35,2638.0,108.6867,108.6867,108.4761,108.4761,2638.0
2018-02-22 12:35:00,113.4,113.52,113.4,113.46,3555.0,108.524,108.6388,108.524,108.5814,3555.0
2018-02-22 12:40:00,113.36,113.36,113.24,113.3,1128.0,108.4857,108.4857,108.3709,108.4283,1128.0
2018-02-22 12:45:00,113.32,113.48,113.24,113.24,4900.0,108.4474,108.6005,108.3709,108.3709,4900.0
2018-02-22 12:50:00,113.24,113.42,113.17,113.42,5600.0,108.3709,108.5431,108.3039,108.5431,5600.0
2018-02-22 12:55:00,113.47,113.59,113.28,113.28,2932.0,108.591,108.7058,108.4091,108.4091,2932.0
2018-02-22 13:00:00,113.26,113.49,113.26,113.39,4085.0,108.39,108.6101,108.39,108.5144,4085.0
2018-02-22 13:05:00,113.34,113.47,113.33,113.35,2784.0,108.4666,108.591,108.457,108.4761,2784.0
2018-02-22 13:10:00,113.43,113.46,113.04,113.04,3700.0,108.5527,108.5814,108.1795,108.1795,3700.0
2018-02-22 13:15:00,113.08,113.25,113.08,113.11,7140.0,108.2177,108.3804,108.2177,108.2465,7140.0
2018-02-22 13:20:00,113.14,113.15,112.96,112.96,5964.0,108.2752,108.2847,108.1029,108.1029,5964.0
2018-02-22 13:25:00,112.97,113.11,112.93,113.11,5700.0,108.1125,108.2465,108.0742,108.2465,5700.0
2018-02-22 13:30:00,113.13,113.18,112.7,112.7,3200.0,108.2656,108.3134,107.8541,107.8541,3200.0
2018-02-22 13:35:00,112.72,112.97,112.71,112.81,3500.0,107.8732,108.1125,107.8637,107.9594,3500.0
2018-02-22 13:40:00,112.88,112.88,112.64,112.74,4126.0,108.0263,108.0263,107.7967,107.8924,4126.0
2018-02-22 13:45:00,112.71,112.81,112.62,112.79,4973.0,107.8637,107.9594,107.7775,107.9402,4973.0
2018-02-22 13:50:00,112.73,112.86,112.63,112.8,6286.0,107.8828,108.0072,107.7871,107.9498,6286.0
2018-02-22 13:55:00,112.82,112.91,112.59,112.59,6623.0,107.9689,108.0551,107.7488,107.7488,6623.0
2018-02-22 14:00:00,112.58,112.93,112.58,112.83,6454.0,107.7392,108.0742,107.7392,107.9785,6454.0
2018-02-22 14:05:00,112.84,112.94,112.71,112.77,9193.0,107.9881,108.0838,107.8637,107.9211,9193.0
2018-02-22 14:10:00,112.75,112.86,112.74,112.81,4428.0,107.9019,108.0072,107.8924,107.9594,4428.0
2018-02-22 14:15:00,112.83,112.94,112.82,112.91,5400.0,107.9785,108.0838,107.9689,108.0551,5400.0
2018-02-22 14:20:00,112.91,112.91,112.74,112.84,3979.0,108.0551,108.0551,107.8924,107.9881,3979.0
2018-02-22 14:25:00,112.84,113.02,112.84,112.97,5500.0,107.9881,108.1603,107.9881,108.1125,5500.0
2018-02-22 14:30:00,112.94,113.01,112.88,112.94,5301.0,108.0838,108.1508,108.0263,108.0838,5301.0
2018-02-22 14:35:00,112.96,112.96,112.85,112.87,2800.0,108.1029,108.1029,107.9976,108.0168,2800.0
2018-02-22 14:40:00,112.84,112.84,112.56,112.63,6820.0,107.9881,107.9881,107.7201,107.7871,6820.0
2018-02-22 14:45:00,112.66,112.66,112.49,112.53,8794.0,107.8158,107.8158,107.6531,107.6914,8794.0
2018-02-22 14:50:00,112.53,112.61,112.49,112.56,5475.0,107.6914,107.768,107.6531,107.7201,5475.0
2018-02-22 14:55:00,112.56,112.56,112.06,112.19,14938.0,107.7201,107.7201,107.2416,107.366,14938.0
2018-02-22 15:00:00,112.17,112.3,112.04,112.17,12227.0,107.3469,107.4713,107.2225,107.3469,12227.0
2018-02-22 15:05:00,112.17,112.41,112.13,112.13,8546.0,107.3469,107.5766,107.3086,107.3086,8546.0
2018-02-22 15:10:00,112.1,112.22,112.1,112.21,25435.0,107.2799,107.3947,107.2799,107.3852,25435.0
2018-02-22 15:15:00,112.2,112.23,112.0,112.15,11778.0,107.3756,107.4043,107.1842,107.3277,11778.0
2018-02-22 15:20:00,112.2,112.35,112.17,112.29,16984.0,107.3756,107.5191,107.3469,107.4617,16984.0
2018-02-22 15:25:00,112.25,112.37,112.13,112.17,9672.0,107.4234,107.5383,107.3086,107.3469,9672.0
2018-02-22 15:30:00,112.13,112.22,112.04,112.22,12884.0,107.3086,107.3947,107.2225,107.3947,12884.0
2018-02-22 15:35:00,112.22,112.23,112.07,112.23,21080.0,107.3947,107.4043,107.2512,107.4043,21080.0
2018-02-22 15:40:00,112.23,112.44,112.14,112.18,15361.0,107.4043,107.6053,107.3182,107.3564,15361.0
2018-02-22 15:45:00,112.15,112.18,111.7,111.74,38622.0,107.3277,107.3564,106.8971,106.9354,38622.0
2018-02-22 15:50:00,111.75,112.22,111.74,112.03,31519.0,106.9449,107.3947,106.9354,107.2129,31519.0
2018-02-22 15:55:00,112.02,112.14,111.91,112.04,40715.0,107.2033,107.3182,107.0981,107.2225,40715.0
2018-02-23 09:30:00,112.86,112.87,112.73,112.75,6719.0,108.0072,108.0168,107.8828,107.9019,6719.0
2018-02-23 09:35:00,112.8,113.02,112.65,112.89,5322.0,107.9498,108.1603,107.8062,108.0359,5322.0
2018-02-23 09:40:00,113.03,113.31,112.9,113.0,4800.0,108.1699,108.4379,108.0455,108.1412,4800.0
2018-02-23 09:45:00,113.07,113.2,112.79,112.79,1800.0,108.2082,108.3326,107.9402,107.9402,1800.0
2018-02-23 09:50:00,112.75,112.95,112.7,112.81,2300.0,107.9019,108.0933,107.8541,107.9594,2300.0
2018-02-23 09:55:00,112.81,112.9,112.64,112.64,1200.0,107.9594,108.0455,107.7967,107.7967,1200.0
2018-02-23 10:00:00,112.81,113.08,112.81,113.07,4154.0,107.9594,108.2177,107.9594,108.2082,4154.0
2018-02-23 10:05:00,113.08,113.08,112.88,112.9,2500.0,108.2177,108.2177,108.0263,108.0455,2500.0
2018-02-23 10:10:00,112.86,112.87,112.67,112.68,2801.0,108.0072,108.0168,107.8254,107.8349,2801.0
2018-02-23 10:15:00,112.73,112.77,112.48,112.58,6600.0,107.8828,107.9211,107.6435,107.7392,6600.0
2018-02-23 10:20:00,112.57,113.06,112.36,113.05,62500.0,107.7297,108.1986,107.5287,108.189,62500.0
2018-02-23 10:25:00,112.94,113.04,112.68,112.7,3400.0,108.0838,108.1795,107.8349,107.8541,3400.0
2018-02-23 10:30:00,112.69,112.97,112.68,112.91,1972.0,107.8445,108.1125,107.8349,108.0551,1972.0
2018-02-23 10:35:00,112.86,112.98,112.83,112.92,3100.0,108.0072,108.122,107.9785,108.0646,3100.0
2018-02-23 10:40:00,112.99,113.06,112.88,112.89,1700.0,108.1316,108.1986,108.0263,108.0359,1700.0
2018-02-23 10:45:00,112.86,113.03,112.84,112.89,2320.0,108.0072,108.1699,107.9881,108.0359,2320.0
2018-02-23 10:50:00,112.9,113.0,112.9,112.97,2435.0,108.0455,108.1412,108.0455,108.1125,2435.0
2018-02-23 10:55:00,112.99,113.24,112.97,113.24,3400.0,108.1316,108.3709,108.1125,108.3709,3400.0
2018-02-23 11:00:00,113.17,113.5,113.15,113.49,19797.0,108.3039,108.6197,108.2847,108.6101,19797.0
2018-02-23 11:05:00,113.47,113.47,113.26,113.41,2500.0,108.591,108.591,108.39,108.5336,2500.0
2018-02-23 11:10:00,113.35,113.35,113.25,113.33,2203.0,108.4761,108.4761,108.3804,108.457,2203.0
2018-02-23 11:15:00,113.35,113.42,113.3,113.3,3500.0,108.4761,108.5431,108.4283,108.4283,3500.0
2018-02-23 11:20:00,113.34,113.39,113.34,113.37,1301.0,108.4666,108.5144,108.4666,108.4953,1301.0
2018-02-23 11:25:00,113.37,113.37,113.34,113.34,350.0,108.4953,108.4953,108.4666,108.4666,350.0
2018-02-23 11:30:00,113.32,113.32,113.15,113.18,9121.0,108.4474,108.4474,108.2847,108.3134,9121.0
2018-02-23 11:35:00,113.09,113.28,113.09,113.24,3565.0,108.2273,108.4091,108.2273,108.3709,3565.0
2018-02-23 11:40:00,113.26,113.26,113.11,113.11,900.0,108.39,108.39,108.2465,108.2465,900.0
2018-02-23 11:45:00,113.09,113.11,112.95,112.95,1342.0,108.2273,108.2465,108.0933,108.0933,1342.0
2018-02-23 11:50:00,112.92,113.02,112.8,112.81,9155.0,108.0646,108.1603,107.9498,107.9594,9155.0
2018-02-23 11:55:00,112.8,113.32,112.8,113.25,5900.0,107.9498,108.4474,107.9498,108.3804,5900.0
2018-02-23 12:00:00,113.32,113.45,113.28,113.35,1905.0,108.4474,108.5718,108.4091,108.4761,1905.0
2018-02-23 12:05:00,113.33,113.33,113.15,113.15,1400.0,108.457,108.457,108.2847,108.2847,1400.0
2018-02-23 12:10:00,113.22,113.22,113.19,113.19,1512.0,108.3517,108.3517,108.323,108.323,1512.0
2018-02-23 12:15:00,113.17,113.17,113.06,113.06,2372.0,108.3039,108.3039,108.1986,108.1986,2372.0
2018-02-23 12:20:00,113.13,113.13,112.96,112.96,11900.0,108.2656,108.2656,108.1029,108.1029,11900.0
2018-02-23 12:25:00,113.02,113.04,112.88,113.04,4000.0,108.1603,108.1795,108.0263,108.1795,4000.0
2018-02-23 12:30:00,113.11,113.11,112.99,113.04,4058.0,108.2465,108.2465,108.1316,108.1795,4058.0
2018-02-23 12:35:00,113.04,113.05,112.98,113.01,11556.0,108.1795,108.189,108.122,108.1508,11556.0
2018-02-23 12:40:00,113.04,113.05,112.88,112.88,24160.0,108.1795,108.189,108.0263,108.0263,24160.0
2018-02-23 12:45:00,112.92,113.09,112.85,112.99,14982.0,108.0646,108.2273,107.9976,108.1316,14982.0
2018-02-23 12:50:00,112.98,113.08,112.96,112.98,19356.0,108.122,108.2177,108.1029,108.122,19356.0
2018-02-23 12:55:00,112.97,113.05,112.92,113.05,8004.0,108.1125,108.189,108.0646,108.189,8004.0
2018-02-23 13:00:00,113.04,113.04,112.95,112.95,4104.0,108.1795,108.1795,108.0933,108.0933,4104.0
2018-02-23 13:05:00,112.96,113.04,112.95,113.0,6026.0,108.1029,108.1795,108.0933,108.1412,6026.0
2018-02-23 13:10:00,113.05,113.1,113.01,113.02,1400.0,108.189,108.2369,108.1508,108.1603,1400.0
2018-02-23 13:15:00,113.0,113.09,113.0,113.07,1701.0,108.1412,108.2273,108.1412,108.2082,1701.0
2018-02-23 13:20:00,113.08,113.13,113.0,113.0,6589.0,108.2177,108.2656,108.1412,108.1412,6589.0
2018-02-23 13:25:00,113.06,113.07,112.99,113.02,10269.0,108.1986,108.2082,108.1316,108.1603,10269.0
2018-02-23 13:30:00,113.04,113.13,112.98,113.07,48170.0,108.1795,108.2656,108.122,108.2082,48170.0
2018-02-23 13:35:00,113.05,113.08,112.98,113.03,32373.0,108.189,108.2177,108.122,108.1699,32373.0
2018-02-23 13:40:00,113.03,113.06,112.96,113.04,6941.0,108.1699,108.1986,108.1029,108.1795,6941.0
2018-02-23 13:45:00,113.03,113.22,112.98,113.01,19393.0,108.1699,108.3517,108.122,108.1508,19393.0
2018-02-23 13:50:00,113.07,113.09,113.03,113.09,1919.0,108.2082,108.2273,108.1699,108.2273,1919.0
2018-02-23 13:55:00,113.02,113.09,113.01,113.01,6679.0,108.1603,108.2273,108.1508,108.1508,6679.0
2018-02-23 14:00:00,113.02,113.05,112.99,113.03,6206.0,108.1603,108.189,108.1316,108.1699,6206.0
2018-02-23 14:05:00,112.97,113.05,112.96,113.05,2900.0,108.1125,108.189,108.1029,108.189,2900.0
2018-02-23 14:10:00,113.05,113.05,112.95,112.99,5009.0,108.189,108.189,108.0933,108.1316,5009.0
2018-02-23 14:15:00,113.02,113.04,112.96,112.98,13333.0,108.1603,108.1795,108.1029,108.122,13333.0
2018-02-23 14:20:00,112.97,112.98,112.89,112.97,5395.0,108.1125,108.122,108.0359,108.1125,5395.0
2018-02-23 14:25:00,112.96,113.07,112.88,113.02,5431.0,108.1029,108.2082,108.0263,108.1603,5431.0
2018-02-23 14:30:00,113.0,113.12,112.97,113.03,4600.0,108.1412,108.256,108.1125,108.1699,4600.0
2018-02-23 14:35:00,113.01,113.13,112.97,113.0,5203.0,108.1508,108.2656,108.1125,108.1412,5203.0
2018-02-23 14:40:00,112.98,112.98,112.89,112.96,4450.0,108.122,108.122,108.0359,108.1029,4450.0
2018-02-23 14:45:00,112.96,113.12,112.92,113.12,5800.0,108.1029,108.256,108.0646,108.256,5800.0
2018-02-23 14:50:00,113.15,113.21,113.11,113.14,4151.0,108.2847,108.3422,108.2465,108.2752,4151.0
2018-02-23 14:55:00,113.12,113.18,113.1,113.11,3550.0,108.256,108.3134,108.2369,108.2465,3550.0
2018-02-23 15:00:00,113.12,113.22,113.12,113.16,8807.0,108.256,108.3517,108.256,108.2943,8807.0
2018-02-23 15:05:00,113.17,113.22,113.1,113.18,136437.0,108.3039,108.3517,108.2369,108.3134,136437.0
2018-02-23 15:10:00,113.2,113.28,113.17,113.24,20536.0,108.3326,108.4091,108.3039,108.3709,20536.0
2018-02-23 15:15:00,113.27,113.68,113.27,113.68,7705.0,108.3996,108.7919,108.3996,108.7919,7705.0
2018-02-23 15:20:00,113.71,113.71,113.61,113.7,8798.0,108.8207,108.8207,108.725,108.8111,8798.0
2018-02-23 15:25:00,113.75,113.85,113.72,113.81,6666.0,108.8589,108.9546,108.8302,108.9164,6666.0
2018-02-23 15:30:00,113.84,113.93,113.77,113.79,11564.0,108.9451,109.0312,108.8781,108.8972,11564.0
2018-02-23 15:35:00,113.79,114.03,113.78,113.97,8551.0,108.8972,109.1269,108.8876,109.0695,8551.0
2018-02-23 15:40:00,113.99,114.04,113.95,114.02,11020.0,109.0886,109.1365,109.0503,109.1173,11020.0
2018-02-23 15:45:00,114.06,114.2,114.03,114.13,22001.0,109.1556,109.2896,109.1269,109.2226,22001.0
2018-02-23 15:50:00,114.15,114.24,114.13,114.24,19849.0,109.2417,109.3279,109.2226,109.3279,19849.0
2018-02-23 15:55:00,114.23,114.51,114.19,114.46,83909.0,109.3183,109.5863,109.28,109.5384,83909.0
2018-02-26 09:30:00,114.8,114.8,114.21,114.57,25329.0,109.8638,109.8638,109.2992,109.6437,25329.0
2018-02-26 09:35:00,114.7,115.0,114.58,114.89,9687.0,109.7681,110.0552,109.6532,109.9499,9687.0
2018-02-26 09:40:00,114.97,114.99,114.32,114.32,12569.0,110.0265,110.0456,109.4044,109.4044,12569.0
2018-02-26 09:45:00,114.43,114.67,114.25,114.66,10843.0,109.5097,109.7394,109.3374,109.7298,10843.0
2018-02-26 09:50:00,114.53,114.63,114.29,114.53,3000.0,109.6054,109.7011,109.3757,109.6054,3000.0
2018-02-26 09:55:00,114.44,114.47,114.26,114.31,6861.0,109.5193,109.548,109.347,109.3949,6861.0
2018-02-26 10:00:00,114.34,114.34,113.94,114.1,3830.0,109.4236,109.4236,109.0408,109.1939,3830.0
2018-02-26 10:05:00,114.05,114.17,113.85,114.04,10792.0,109.146,109.2609,108.9546,109.1365,10792.0
2018-02-26 10:10:00,114.04,114.1,113.67,113.67,22838.0,109.1365,109.1939,108.7824,108.7824,22838.0
2018-02-26 10:15:00,113.71,113.96,113.7,113.92,5563.0,108.8207,109.0599,108.8111,109.0216,5563.0
2018-02-26 10:20:00,113.92,113.98,113.85,113.92,4122.0,109.0216,109.079,108.9546,109.0216,4122.0
2018-02-26 10:25:00,113.91,114.09,113.9,113.97,5063.0,109.0121,109.1843,109.0025,109.0695,5063.0
2018-02-26 10:30:00,113.94,113.96,113.83,113.85,2954.0,109.0408,109.0599,108.9355,108.9546,2954.0
2018-02-26 10:35:00,113.82,113.96,113.76,113.96,4113.0,108.9259,109.0599,108.8685,109.0599,4113.0
2018-02-26 10:40:00,114.01,114.18,114.0,114.09,3524.0,109.1078,109.2704,109.0982,109.1843,3524.0
2018-02-26 10:45:00,114.03,114.03,113.78,113.89,4310.0,109.1269,109.1269,108.8876,108.9929,4310.0
2018-02-26 10:50:00,113.87,113.88,113.74,113.85,4217.0,108.9738,108.9833,108.8494,108.9546,4217.0
2018-02-26 10:55:00,113.85,113.86,113.75,113.79,3368.0,108.9546,108.9642,108.8589,108.8972,3368.0
2018-02-26 11:00:00,113.82,114.14,113.79,114.13,3474.0,108.9259,109.2322,108.8972,109.2226,3474.0
2018-02-26 11:05:00,114.07,114.22,114.05,114.18,3815.0,109.1652,109.3087,109.146,109.2704,3815.0
2018-02-26 11:10:00,114.24,114.36,114.2,114.36,3567.0,109.3279,109.4427,109.2896,109.4427,3567.0
2018-02-26 11:15:00,114.35,114.4,114.2,114.24,4340.0,109.4331,109.481,109.2896,109.3279,4340.0
2018-02-26 11:20:00,114.3,114.31,114.07,114.2,3243.0,109.3853,109.3949,109.1652,109.2896,3243.0
2018-02-26 11:25:00,114.09,114.13,114.0,114.05,2700.0,109.1843,109.2226,109.0982,109.146,2700.0
2018-02-26 11:30:00,114.08,114.27,114.03,114.15,2441.0,109.1747,109.3566,109.1269,109.2417,2441.0
2018-02-26 11:35:00,114.13,114.27,114.1,114.18,3010.0,109.2226,109.3566,109.1939,109.2704,3010.0
2018-02-26 11:40:00,114.19,114.2,114.14,114.2,1360.0,109.28,109.2896,109.2322,109.2896,1360.0
2018-02-26 11:45:00,114.17,114.18,114.04,114.05,4200.0,109.2609,109.2704,109.1365,109.146,4200.0
2018-02-26 11:50:00,114.08,114.28,114.08,114.28,3503.0,109.1747,109.3661,109.1747,109.3661,3503.0
2018-02-26 11:55:00,114.21,114.29,114.2,114.24,2510.0,109.2992,109.3757,109.2896,109.3279,2510.0
2018-02-26 12:00:00,114.28,114.37,114.26,114.32,3466.0,109.3661,109.4523,109.347,109.4044,3466.0
2018-02-26 12:05:00,114.36,114.46,114.35,114.46,2200.0,109.4427,109.5384,109.4331,109.5384,2200.0
2018-02-26 12:10:00,114.52,114.65,114.49,114.51,5750.0,109.5958,109.7202,109.5671,109.5863,5750.0
2018-02-26 12:15:00,114.49,114.57,114.49,114.54,1800.0,109.5671,109.6437,109.5671,109.615,1800.0
2018-02-26 12:20:00,114.54,114.55,114.44,114.54,6243.0,109.615,109.6245,109.5193,109.615,6243.0
2018-02-26 12:25:00,114.56,114.62,114.55,114.6,5463.0,109.6341,109.6915,109.6245,109.6724,5463.0
2018-02-26 12:30:00,114.64,114.64,114.5,114.54,3860.0,109.7107,109.7107,109.5767,109.615,3860.0
2018-02-26 12:35:00,114.53,114.77,114.5,114.73,7900.0,109.6054,109.8351,109.5767,109.7968,7900.0
2018-02-26 12:40:00,114.77,114.84,114.73,114.76,6736.0,109.8351,109.9021,109.7968,109.8255,6736.0
2018-02-26 12:45:00,114.74,114.96,114.74,114.94,9200.0,109.8064,110.0169,109.8064,109.9978,9200.0
2018-02-26 12:50:00,114.95,114.95,114.8,114.83,25125.0,110.0073,110.0073,109.8638,109.8925,25125.0
2018-02-26 12:55:00,114.86,114.87,114.79,114.79,5315.0,109.9212,109.9308,109.8542,109.8542,5315.0
2018-02-26 13:00:00,114.83,114.84,114.74,114.8,7775.0,109.8925,109.9021,109.8064,109.8638,7775.0
2018-02-26 13:05:00,114.77,114.81,114.66,114.74,5431.0,109.8351,109.8734,109.7298,109.8064,5431.0
2018-02-26 13:10:00,114.76,114.76,114.67,114.67,4949.0,109.8255,109.8255,109.7394,109.7394,4949.0
2018-02-26 13:15:00,114.67,114.69,114.63,114.67,3291.0,109.7394,109.7585,109.7011,109.7394,3291.0
2018-02-26 13:20:00,114.64,114.72,114.61,114.69,5111.0,109.7107,109.7872,109.682,109.7585,5111.0
2018-02-26 13:25:00,114.68,114.73,114.62,114.73,4800.0,109.7489,109.7968,109.6915,109.7968,4800.0
2018-02-26 13:30:00,114.73,114.73,114.6,114.63,5211.0,109.7968,109.7968,109.6724,109.7011,5211.0
2018-02-26 13:35:00,114.61,114.69,114.61,114.69,1900.0,109.682,109.7585,109.682,109.7585,1900.0
2018-02-26 13:40:00,114.71,114.71,114.62,114.67,2600.0,109.7777,109.7777,109.6915,109.7394,2600.0
2018-02-26 13:45:00,114.66,114.84,114.65,114.81,18900.0,109.7298,109.9021,109.7202,109.8734,18900.0
2018-02-26 13:50:00,114.79,114.84,114.78,114.83,4040.0,109.8542,109.9021,109.8446,109.8925,4040.0
2018-02-26 13:55:00,114.86,114.9,114.86,114.88,4540.0,109.9212,109.9595,109.9212,109.9403,4540.0
2018-02-26 14:00:00,114.9,115.0,114.87,114.94,10057.0,109.9595,110.0552,109.9308,109.9978,10057.0
2018-02-26 14:05:00,114.97,114.97,114.88,114.91,6202.0,110.0265,110.0265,109.9403,109.9691,6202.0
2018-02-26 14:10:00,114.92,114.96,114.92,114.96,4756.0,109.9786,110.0169,109.9786,110.0169,4756.0
2018-02-26 14:15:00,114.94,115.0,114.91,114.96,3076.0,109.9978,110.0552,109.9691,110.0169,3076.0
2018-02-26 14:20:00,114.99,115.0,114.87,114.88,22198.0,110.0456,110.0552,109.9308,109.9403,22198.0
2018-02-26 14:25:00,114.89,114.89,114.62,114.62,11960.0,109.9499,109.9499,109.6915,109.6915,11960.0
2018-02-26 14:30:00,114.61,114.69,114.53,114.69,9315.0,109.682,109.7585,109.6054,109.7585,9315.0
2018-02-26 14:35:00,114.69,114.76,114.62,114.65,5297.0,109.7585,109.8255,109.6915,109.7202,5297.0
2018-02-26 14:40:00,114.63,114.65,114.5,114.5,8004.0,109.7011,109.7202,109.5767,109.5767,8004.0
2018-02-26 14:45:00,114.48,114.5,114.35,114.42,6491.0,109.5575,109.5767,109.4331,109.5001,6491.0
2018-02-26 14:50:00,114.38,114.49,114.37,114.42,3018.0,109.4618,109.5671,109.4523,109.5001,3018.0
2018-02-26 14:55:00,114.39,114.47,114.36,114.41,6459.0,109.4714,109.548,109.4427,109.4906,6459.0
2018-02-26 15:00:00,114.43,114.54,114.41,114.54,5230.0,109.5097,109.615,109.4906,109.615,5230.0
2018-02-26 15:05:00,114.54,114.78,114.53,114.69,6710.0,109.615,109.8446,109.6054,109.7585,6710.0
2018-02-26 15:10:00,114.73,114.73,114.64,114.67,4100.0,109.7968,109.7968,109.7107,109.7394,4100.0
2018-02-26 15:15:00,114.67,114.76,114.62,114.74,6670.0,109.7394,109.8255,109.6915,109.8064,6670.0
2018-02-26 15:20:00,114.84,114.84,114.7,114.7,11055.0,109.9021,109.9021,109.7681,109.7681,11055.0
2018-02-26 15:25:00,114.68,114.77,114.62,114.76,7655.0,109.7489,109.8351,109.6915,109.8255,7655.0
2018-02-26 15:30:00,114.76,114.76,114.65,114.72,9224.0,109.8255,109.8255,109.7202,109.7872,9224.0
2018-02-26 15:35:00,114.72,114.75,114.64,114.73,10419.0,109.7872,109.8159,109.7107,109.7968,10419.0
2018-02-26 15:40:00,114.75,114.75,114.6,114.6,11751.0,109.8159,109.8159,109.6724,109.6724,11751.0
2018-02-26 15:45:00,114.59,114.63,114.47,114.48,13520.0,109.6628,109.7011,109.548,109.5575,13520.0
2018-02-26 15:50:00,114.48,114.52,114.38,114.41,18303.0,109.5575,109.5958,109.4618,109.4906,18303.0
2018-02-26 15:55:00,114.41,114.72,114.41,114.71,37532.0,109.4906,109.7872,109.4906,109.7777,37532.0
2018-02-27 09:30:00,114.66,114.95,114.24,114.85,9382.0,109.7298,110.0073,109.3279,109.9116,9382.0
2018-02-27 09:35:00,114.77,114.93,114.28,114.45,22344.0,109.8351,109.9882,109.3661,109.5288,22344.0
2018-02-27 09:40:00,114.31,114.38,114.0,114.32,9838.0,109.3949,109.4618,109.0982,109.4044,9838.0
2018-02-27 09:45:00,114.32,114.62,114.14,114.22,17014.0,109.4044,109.6915,109.2322,109.3087,17014.0
2018-02-27 09:50:00,114.34,114.52,114.31,114.37,4703.0,109.4236,109.5958,109.3949,109.4523,4703.0
2018-02-27 09:55:00,114.42,114.45,113.9,114.04,25505.0,109.5001,109.5288,109.0025,109.1365,25505.0
2018-02-27 10:00:00,114.23,114.23,113.9,114.03,27277.0,109.3183,109.3183,109.0025,109.1269,27277.0
2018-02-27 10:05:00,114.05,114.47,113.94,114.42,17373.0,109.146,109.548,109.0408,109.5001,17373.0
2018-02-27 10:10:00,114.42,114.63,114.42,114.56,12312.0,109.5001,109.7011,109.5001,109.6341,12312.0
2018-02-27 10:15:00,114.49,114.61,114.39,114.56,7920.0,109.5671,109.682,109.4714,109.6341,7920.0
2018-02-27 10:20:00,114.64,114.75,114.59,114.74,5151.0,109.7107,109.8159,109.6628,109.8064,5151.0
2018-02-27 10:25:00,114.77,114.93,114.72,114.88,5937.0,109.8351,109.9882,109.7872,109.9403,5937.0
2018-02-27 10:30:00,114.93,114.93,114.66,114.78,17578.0,109.9882,109.9882,109.7298,109.8446,17578.0
2018-02-27 10:35:00,114.74,114.84,114.39,114.39,16813.0,109.8064,109.9021,109.4714,109.4714,16813.0
2018-02-27 10:40:00,114.47,114.63,114.11,114.17,16664.0,109.548,109.7011,109.2035,109.2609,16664.0
2018-02-27 10:45:00,114.1,114.23,113.78,113.9,37325.0,109.1939,109.3183,108.8876,109.0025,37325.0
2018-02-27 10:50:00,113.86,113.97,113.48,113.53,59795.0,108.9642,109.0695,108.6005,108.6484,59795.0
2018-02-27 10:55:00,113.53,113.97,113.44,113.84,57819.0,108.6484,109.0695,108.5623,108.9451,57819.0
2018-02-27 11:00:00,113.84,114.02,113.63,113.86,23719.0,108.9451,109.1173,108.7441,108.9642,23719.0
2018-02-27 11:05:00,113.91,114.38,113.9,114.37,17560.0,109.0121,109.4618,109.0025,109.4523,17560.0
2018-02-27 11:10:00,114.41,114.49,114.2,114.42,32475.0,109.4906,109.5671,109.2896,109.5001,32475.0
2018-02-27 11:15:00,114.35,114.46,114.09,114.2,28228.0,109.4331,109.5384,109.1843,109.2896,28228.0
2018-02-27 11:20:00,114.19,114.26,113.74,113.77,30441.0,109.28,109.347,108.8494,108.8781,30441.0
2018-02-27 11:25:00,113.88,113.9,113.67,113.68,25300.0,108.9833,109.0025,108.7824,108.7919,25300.0
2018-02-27 11:30:00,113.71,113.82,113.63,113.73,37401.0,108.8207,108.9259,108.7441,108.8398,37401.0
2018-02-27 11:35:00,113.73,113.75,113.45,113.45,42008.0,108.8398,108.8589,108.5718,108.5718,42008.0
2018-02-27 11:40:00,113.48,113.6,113.32,113.52,28622.0,108.6005,108.7154,108.4474,108.6388,28622.0
2018-02-27 11:45:00,113.52,113.67,113.4,113.55,26335.0,108.6388,108.7824,108.524,108.6675,26335.0
2018-02-27 11:50:00,113.53,113.73,113.44,113.48,30816.0,108.6484,108.8398,108.5623,108.6005,30816.0
2018-02-27 11:55:00,113.48,113.56,113.37,113.41,19790.0,108.6005,108.6771,108.4953,108.5336,19790.0
2018-02-27 12:00:00,113.35,113.6,113.34,113.39,10789.0,108.4761,108.7154,108.4666,108.5144,10789.0
2018-02-27 12:05:00,113.36,113.5,113.23,113.31,15023.0,108.4857,108.6197,108.3613,108.4379,15023.0
2018-02-27 12:10:00,113.3,113.34,113.11,113.29,180342.0,108.4283,108.4666,108.2465,108.4187,180342.0
2018-02-27 12:15:00,113.29,113.82,113.29,113.59,25217.0,108.4187,108.9259,108.4187,108.7058,25217.0
2018-02-27 12:20:00,113.59,113.65,113.33,113.37,9795.0,108.7058,108.7632,108.457,108.4953,9795.0
2018-02-27 12:25:00,113.34,113.5,113.21,113.45,8300.0,108.4666,108.6197,108.3422,108.5718,8300.0
2018-02-27 12:30:00,113.46,113.62,113.32,113.34,9044.0,108.5814,108.7345,108.4474,108.4666,9044.0
2018-02-27 12:35:00,113.34,113.48,113.32,113.42,12300.0,108.4666,108.6005,108.4474,108.5431,12300.0
2018-02-27 12:40:00,113.46,113.47,113.33,113.34,9151.0,108.5814,108.591,108.457,108.4666,9151.0
2018-02-27 12:45:00,113.33,113.51,113.32,113.42,11157.0,108.457,108.6293,108.4474,108.5431,11157.0
2018-02-27 12:50:00,113.41,113.73,113.41,113.68,5923.0,108.5336,108.8398,108.5336,108.7919,5923.0
2018-02-27 12:55:00,113.68,113.85,113.59,113.84,4700.0,108.7919,108.9546,108.7058,108.9451,4700.0
2018-02-27 13:00:00,113.85,113.99,113.79,113.87,13885.0,108.9546,109.0886,108.8972,108.9738,13885.0
2018-02-27 13:05:00,113.85,114.0,113.8,113.97,8688.0,108.9546,109.0982,108.9068,109.0695,8688.0
2018-02-27 13:10:00,113.99,114.08,113.96,113.96,7700.0,109.0886,109.1747,109.0599,109.0599,7700.0
2018-02-27 13:15:00,114.0,114.05,113.93,114.03,4800.0,109.0982,109.146,109.0312,109.1269,4800.0
2018-02-27 13:20:00,114.07,114.41,114.05,114.41,10500.0,109.1652,109.4906,109.146,109.4906,10500.0
2018-02-27 13:25:00,114.41,114.56,114.37,114.48,11184.0,109.4906,109.6341,109.4523,109.5575,11184.0
2018-02-27 13:30:00,114.47,114.47,114.13,114.13,13209.0,109.548,109.548,109.2226,109.2226,13209.0
2018-02-27 13:35:00,114.14,114.15,113.97,114.06,8627.0,109.2322,109.2417,109.0695,109.1556,8627.0
2018-02-27 13:40:00,114.06,114.19,113.99,114.19,9640.0,109.1556,109.28,109.0886,109.28,9640.0
2018-02-27 13:45:00,114.23,114.35,114.09,114.09,7733.0,109.3183,109.4331,109.1843,109.1843,7733.0
2018-02-27 13:50:00,114.07,114.07,113.91,114.04,7988.0,109.1652,109.1652,109.0121,109.1365,7988.0
2018-02-27 13:55:00,114.03,114.06,113.86,114.0,7133.0,109.1269,109.1556,108.9642,109.0982,7133.0
2018-02-27 14:00:00,114.04,114.04,113.86,113.88,11155.0,109.1365,109.1365,108.9642,108.9833,11155.0
2018-02-27 14:05:00,113.89,113.99,113.76,113.99,5800.0,108.9929,109.0886,108.8685,109.0886,5800.0
2018-02-27 14:10:00,114.0,114.05,113.85,113.93,5721.0,109.0982,109.146,108.9546,109.0312,5721.0
2018-02-27 14:15:00,113.92,113.98,113.78,113.96,10686.0,109.0216,109.079,108.8876,109.0599,10686.0
2018-02-27 14:20:00,113.94,114.04,113.91,113.95,10394.0,109.0408,109.1365,109.0121,109.0503,10394.0
2018-02-27 14:25:00,113.94,114.06,113.91,114.01,8510.0,109.0408,109.1556,109.0121,109.1078,8510.0
2018-02-27 14:30:00,114.01,114.13,113.83,114.13,13314.0,109.1078,109.2226,108.9355,109.2226,13314.0
2018-02-27 14:35:00,114.15,114.32,114.11,114.3,36402.0,109.2417,109.4044,109.2035,109.3853,36402.0
2018-02-27 14:40:00,114.3,114.35,114.2,114.3,41913.0,109.3853,109.4331,109.2896,109.3853,41913.0
2018-02-27 14:45:00,114.32,114.32,114.0,114.1,28644.0,109.4044,109.4044,109.0982,109.1939,28644.0
2018-02-27 14:50:00,114.08,114.27,114.07,114.27,11526.0,109.1747,109.3566,109.1652,109.3566,11526.0
2018-02-27 14:55:00,114.32,114.61,114.32,114.41,12231.0,109.4044,109.682,109.4044,109.4906,12231.0
2018-02-27 15:00:00,114.36,114.39,114.13,114.13,9602.0,109.4427,109.4714,109.2226,109.2226,9602.0
2018-02-27 15:05:00,114.13,114.27,114.1,114.2,21572.0,109.2226,109.3566,109.1939,109.2896,21572.0
2018-02-27 15:10:00,114.2,114.4,114.17,114.28,15428.0,109.2896,109.481,109.2609,109.3661,15428.0
2018-02-27 15:15:00,114.25,114.37,114.19,114.23,12824.0,109.3374,109.4523,109.28,109.3183,12824.0
2018-02-27 15:20:00,114.23,114.33,114.07,114.27,18326.0,109.3183,109.414,109.1652,109.3566,18326.0
2018-02-27 15:25:00,114.23,114.53,114.19,114.5,18298.0,109.3183,109.6054,109.28,109.5767,18298.0
2018-02-27 15:30:00,114.53,114.61,114.35,114.35,17208.0,109.6054,109.682,109.4331,109.4331,17208.0
2018-02-27 15:35:00,114.34,114.52,114.24,114.51,20563.0,109.4236,109.5958,109.3279,109.5863,20563.0
2018-02-27 15:40:00,114.52,114.6,114.36,114.45,25562.0,109.5958,109.6724,109.4427,109.5288,25562.0
2018-02-27 15:45:00,114.45,114.72,114.45,114.71,31985.0,109.5288,109.7872,109.5288,109.7777,31985.0
2018-02-27 15:50:00,114.7,114.71,114.32,114.38,38933.0,109.7681,109.7777,109.4044,109.4618,38933.0
2018-02-27 15:55:00,114.39,114.42,114.2,114.2,85971.0,109.4714,109.5001,109.2896,109.2896,85971.0
2018-02-28 09:30:00,114.7,115.1,114.7,115.1,14336.0,109.7681,110.1509,109.7681,110.1509,14336.0
2018-02-28 09:35:00,115.2,115.2,114.28,114.28,26755.0,110.2466,110.2466,109.3661,109.3661,26755.0
2018-02-28 09:40:00,114.3,114.67,114.13,114.52,8671.0,109.3853,109.7394,109.2226,109.5958,8671.0
2018-02-28 09:45:00,114.58,114.7,114.43,114.63,5589.0,109.6532,109.7681,109.5097,109.7011,5589.0
2018-02-28 09:50:00,114.57,114.85,114.56,114.73,3907.0,109.6437,109.9116,109.6341,109.7968,3907.0
2018-02-28 09:55:00,114.73,114.85,114.66,114.83,4277.0,109.7968,109.9116,109.7298,109.8925,4277.0
2018-02-28 10:00:00,114.79,115.05,114.77,115.0,9072.0,109.8542,110.103,109.8351,110.0552,9072.0
2018-02-28 10:05:00,115.0,115.08,114.61,114.63,23172.0,110.0552,110.1317,109.682,109.7011,23172.0
2018-02-28 10:10:00,114.69,114.74,114.44,114.6,16708.0,109.7585,109.8064,109.5193,109.6724,16708.0
2018-02-28 10:15:00,114.6,114.7,114.43,114.5,17414.0,109.6724,109.7681,109.5097,109.5767,17414.0
2018-02-28 10:20:00,114.62,114.65,114.06,114.19,34402.0,109.6915,109.7202,109.1556,109.28,34402.0
2018-02-28 10:25:00,114.2,114.43,113.9,114.43,34226.0,109.2896,109.5097,109.0025,109.5097,34226.0
2018-02-28 10:30:00,114.4,114.47,114.2,114.42,12048.0,109.481,109.548,109.2896,109.5001,12048.0
2018-02-28 10:35:00,114.53,114.53,114.37,114.48,6187.0,109.6054,109.6054,109.4523,109.5575,6187.0
2018-02-28 10:40:00,114.46,114.48,114.15,114.18,15005.0,109.5384,109.5575,109.2417,109.2704,15005.0
2018-02-28 10:45:00,114.21,114.39,114.2,114.25,7550.0,109.2992,109.4714,109.2896,109.3374,7550.0
2018-02-28 10:50:00,114.24,114.4,114.12,114.39,21144.0,109.3279,109.481,109.213,109.4714,21144.0
2018-02-28 10:55:00,114.36,114.36,113.94,114.15,8993.0,109.4427,109.4427,109.0408,109.2417,8993.0
2018-02-28 11:00:00,114.2,114.25,114.11,114.11,7873.0,109.2896,109.3374,109.2035,109.2035,7873.0
2018-02-28 11:05:00,114.11,114.11,113.8,113.8,12106.0,109.2035,109.2035,108.9068,108.9068,12106.0
2018-02-28 11:10:00,113.75,113.83,113.59,113.59,4267.0,108.8589,108.9355,108.7058,108.7058,4267.0
2018-02-28 11:15:00,113.59,113.9,113.56,113.9,11300.0,108.7058,109.0025,108.6771,109.0025,11300.0
2018-02-28 11:20:00,113.85,113.99,113.65,113.73,11500.0,108.9546,109.0886,108.7632,108.8398,11500.0
2018-02-28 11:25:00,113.73,114.07,113.59,114.0,9449.0,108.8398,109.1652,108.7058,109.0982,9449.0
2018-02-28 11:30:00,113.99,114.04,113.68,113.75,9358.0,109.0886,109.1365,108.7919,108.8589,9358.0
2018-02-28 11:35:00,113.8,113.9,113.55,113.57,11800.0,108.9068,109.0025,108.6675,108.6867,11800.0
2018-02-28 11:40:00,113.57,113.74,113.52,113.7,4000.0,108.6867,108.8494,108.6388,108.8111,4000.0
2018-02-28 11:45:00,113.71,113.72,113.47,113.67,4757.0,108.8207,108.8302,108.591,108.7824,4757.0
2018-02-28 11:50:00,113.69,113.72,113.41,113.65,58613.0,108.8015,108.8302,108.5336,108.7632,58613.0
2018-02-28 11:55:00,113.69,113.9,113.69,113.84,11327.0,108.8015,109.0025,108.8015,108.9451,11327.0
2018-02-28 12:00:00,113.85,114.08,113.84,114.06,5555.0,108.9546,109.1747,108.9451,109.1556,5555.0
2018-02-28 12:05:00,113.97,113.98,113.89,113.98,8656.0,109.0695,109.079,108.9929,109.079,8656.0
2018-02-28 12:10:00,113.95,114.04,113.93,113.94,5069.0,109.0503,109.1365,109.0312,109.0408,5069.0
2018-02-28 12:15:00,114.03,114.15,114.02,114.11,4772.0,109.1269,109.2417,109.1173,109.2035,4772.0
2018-02-28 12:20:00,114.08,114.15,114.07,114.09,8800.0,109.1747,109.2417,109.1652,109.1843,8800.0
2018-02-28 12:25:00,114.09,114.27,114.09,114.25,5379.0,109.1843,109.3566,109.1843,109.3374,5379.0
2018-02-28 12:30:00,114.22,114.29,114.17,114.27,5500.0,109.3087,109.3757,109.2609,109.3566,5500.0
2018-02-28 12:35:00,114.24,114.31,114.11,114.31,6536.0,109.3279,109.3949,109.2035,109.3949,6536.0
2018-02-28 12:40:00,114.29,114.29,114.03,114.14,4842.0,109.3757,109.3757,109.1269,109.2322,4842.0
2018-02-28 12:45:00,114.13,114.54,114.1,114.54,4824.0,109.2226,109.615,109.1939,109.615,4824.0
2018-02-28 12:50:00,114.58,114.58,114.44,114.51,3945.0,109.6532,109.6532,109.5193,109.5863,3945.0
2018-02-28 12:55:00,114.52,114.59,114.39,114.39,2500.0,109.5958,109.6628,109.4714,109.4714,2500.0
2018-02-28 13:00:00,114.4,114.43,114.35,114.35,2101.0,109.481,109.5097,109.4331,109.4331,2101.0
2018-02-28 13:05:00,114.36,114.49,114.3,114.49,3400.0,109.4427,109.5671,109.3853,109.5671,3400.0
2018-02-28 13:10:00,114.51,114.54,114.46,114.46,2881.0,109.5863,109.615,109.5384,109.5384,2881.0
2018-02-28 13:15:00,114.43,114.44,114.39,114.44,1300.0,109.5097,109.5193,109.4714,109.5193,1300.0
2018-02-28 13:20:00,114.43,114.53,114.4,114.53,4478.0,109.5097,109.6054,109.481,109.6054,4478.0
2018-02-28 13:25:00,114.57,114.61,114.52,114.61,2866.0,109.6437,109.682,109.5958,109.682,2866.0
2018-02-28 13:30:00,114.65,114.72,114.54,114.67,4700.0,109.7202,109.7872,109.615,109.7394,4700.0
2018-02-28 13:35:00,114.67,114.89,114.55,114.86,17700.0,109.7394,109.9499,109.6245,109.9212,17700.0
2018-02-28 13:40:00,114.87,114.96,114.87,114.9,4103.0,109.9308,110.0169,109.9308,109.9595,4103.0
2018-02-28 13:45:00,114.89,114.96,114.86,114.91,5161.0,109.9499,110.0169,109.9212,109.9691,5161.0
2018-02-28 13:50:00,114.86,115.02,114.86,115.02,4083.0,109.9212,110.0743,109.9212,110.0743,4083.0
2018-02-28 13:55:00,115.06,115.19,115.06,115.19,5452.0,110.1126,110.237,110.1126,110.237,5452.0
2018-02-28 14:00:00,115.22,115.47,115.22,115.25,13641.0,110.2657,110.505,110.2657,110.2944,13641.0
2018-02-28 14:05:00,115.28,115.3,115.13,115.19,3978.0,110.3231,110.3423,110.1796,110.237,3978.0
2018-02-28 14:10:00,115.15,115.19,115.05,115.09,4512.0,110.1987,110.237,110.103,110.1413,4512.0
2018-02-28 14:15:00,115.16,115.3,115.15,115.17,5603.0,110.2083,110.3423,110.1987,110.2179,5603.0
2018-02-28 14:20:00,115.19,115.23,115.08,115.11,4260.0,110.237,110.2753,110.1317,110.1605,4260.0
2018-02-28 14:25:00,115.11,115.17,114.98,115.03,10893.0,110.1605,110.2179,110.036,110.0839,10893.0
2018-02-28 14:30:00,114.96,114.96,114.5,114.52,6300.0,110.0169,110.0169,109.5767,109.5958,6300.0
2018-02-28 14:35:00,114.53,114.63,114.5,114.59,5634.0,109.6054,109.7011,109.5767,109.6628,5634.0
2018-02-28 14:40:00,114.59,114.6,114.46,114.49,4347.0,109.6628,109.6724,109.5384,109.5671,4347.0
2018-02-28 14:45:00,114.42,114.42,114.27,114.3,4256.0,109.5001,109.5001,109.3566,109.3853,4256.0
2018-02-28 14:50:00,114.32,114.32,114.15,114.23,4783.0,109.4044,109.4044,109.2417,109.3183,4783.0
2018-02-28 14:55:00,114.26,114.26,114.08,114.16,5300.0,109.347,109.347,109.1747,109.2513,5300.0
2018-02-28 15:00:00,114.24,114.26,114.05,114.08,5136.0,109.3279,109.347,109.146,109.1747,5136.0
2018-02-28 15:05:00,114.13,114.44,114.13,114.44,20574.0,109.2226,109.5193,109.2226,109.5193,20574.0
2018-02-28 15:10:00,114.43,114.52,114.38,114.41,6920.0,109.5097,109.5958,109.4618,109.4906,6920.0
2018-02-28 15:15:00,114.4,114.49,114.19,114.19,19325.0,109.481,109.5671,109.28,109.28,19325.0
2018-02-28 15:20:00,114.22,114.22,114.03,114.16,9300.0,109.3087,109.3087,109.1269,109.2513,9300.0
2018-02-28 15:25:00,114.16,114.17,114.01,114.1,8795.0,109.2513,109.2609,109.1078,109.1939,8795.0
2018-02-28 15:30:00,114.11,114.11,113.93,113.96,10290.0,109.2035,109.2035,109.0312,109.0599,10290.0
2018-02-28 15:35:00,113.98,114.06,113.86,114.05,19373.0,109.079,109.1556,108.9642,109.146,19373.0
2018-02-28 15:40:00,114.04,114.08,113.84,114.0,21749.0,109.1365,109.1747,108.9451,109.0982,21749.0
2018-02-28 15:45:00,113.95,114.01,113.71,113.8,56684.0,109.0503,109.1078,108.8207,108.9068,56684.0
2018-02-28 15:50:00,113.79,113.82,113.62,113.64,59738.0,108.8972,108.9259,108.7345,108.7537,59738.0
2018-02-28 15:55:00,113.62,113.9,113.34,113.37,119870.0,108.7345,109.0025,108.4666,108.4953,119870.0
2018-03-01 09:30:00,113.62,114.48,113.62,114.26,9150.0,108.7345,109.5575,108.7345,109.347,9150.0
2018-03-01 09:35:00,114.12,114.32,113.88,114.14,6700.0,109.213,109.4044,108.9833,109.2322,6700.0
2018-03-01 09:40:00,114.12,114.59,113.82,113.83,36742.0,109.213,109.6628,108.9259,108.9355,36742.0
2018-03-01 09:45:00,113.97,113.98,113.22,113.22,6416.0,109.0695,109.079,108.3517,108.3517,6416.0
2018-03-01 09:50:00,113.36,113.52,112.97,112.97,2798.0,108.4857,108.6388,108.1125,108.1125,2798.0
2018-03-01 09:55:00,112.92,113.19,112.92,113.19,13950.0,108.0646,108.323,108.0646,108.323,13950.0
2018-03-01 10:00:00,113.07,113.31,112.88,113.26,9437.0,108.2082,108.4379,108.0263,108.39,9437.0
2018-03-01 10:05:00,113.18,113.27,112.92,112.98,41826.0,108.3134,108.3996,108.0646,108.122,41826.0
2018-03-01 10:10:00,112.97,113.05,112.59,112.95,6816.0,108.1125,108.189,107.7488,108.0933,6816.0
2018-03-01 10:15:00,112.96,113.05,112.73,112.82,9056.0,108.1029,108.189,107.8828,107.9689,9056.0
2018-03-01 10:20:00,112.82,112.9,112.44,112.58,41847.0,107.9689,108.0455,107.6053,107.7392,41847.0
2018-03-01 10:25:00,112.53,112.61,112.12,112.51,119509.0,107.6914,107.768,107.299,107.6723,119509.0
2018-03-01 10:30:00,112.57,113.3,112.57,113.02,82097.0,107.7297,108.4283,107.7297,108.1603,82097.0
2018-03-01 10:35:00,113.16,113.58,113.15,113.4,16236.0,108.2943,108.6962,108.2847,108.524,16236.0
2018-03-01 10:40:00,113.38,113.64,113.34,113.51,5395.0,108.5048,108.7537,108.4666,108.6293,5395.0
2018-03-01 10:45:00,113.42,113.5,113.03,113.17,3500.0,108.5431,108.6197,108.1699,108.3039,3500.0
2018-03-01 10:50:00,113.18,113.18,113.02,113.1,2496.0,108.3134,108.3134,108.1603,108.2369,2496.0
2018-03-01 10:55:00,113.21,113.24,112.77,112.77,10871.0,108.3422,108.3709,107.9211,107.9211,10871.0
2018-03-01 11:00:00,112.84,113.26,112.81,113.26,4007.0,107.9881,108.39,107.9594,108.39,4007.0
2018-03-01 11:05:00,113.23,113.51,113.23,113.32,4800.0,108.3613,108.6293,108.3613,108.4474,4800.0
2018-03-01 11:10:00,113.39,113.39,113.0,113.11,3500.0,108.5144,108.5144,108.1412,108.2465,3500.0
2018-03-01 11:15:00,113.15,113.58,113.15,113.58,8255.0,108.2847,108.6962,108.2847,108.6962,8255.0
2018-03-01 11:20:00,113.62,113.8,113.54,113.59,6074.0,108.7345,108.9068,108.658,108.7058,6074.0
2018-03-01 11:25:00,113.61,113.61,113.09,113.15,6475.0,108.725,108.725,108.2273,108.2847,6475.0
2018-03-01 11:30:00,113.22,113.48,113.11,113.48,3563.0,108.3517,108.6005,108.2465,108.6005,3563.0
2018-03-01 11:35:00,113.51,113.72,113.36,113.72,8610.0,108.6293,108.8302,108.4857,108.8302,8610.0
2018-03-01 11:40:00,113.74,113.74,113.5,113.66,4615.0,108.8494,108.8494,108.6197,108.7728,4615.0
2018-03-01 11:45:00,113.82,113.94,113.78,113.8,3153.0,108.9259,109.0408,108.8876,108.9068,3153.0
2018-03-01 11:50:00,113.81,114.1,113.8,114.07,4899.0,108.9164,109.1939,108.9068,109.1652,4899.0
2018-03-01 11:55:00,114.06,114.22,113.9,114.06,6700.0,109.1556,109.3087,109.0025,109.1556,6700.0
2018-03-01 12:00:00,114.06,114.21,113.83,113.84,6036.0,109.1556,109.2992,108.9355,108.9451,6036.0
2018-03-01 12:05:00,113.85,113.99,113.7,113.85,4276.0,108.9546,109.0886,108.8111,108.9546,4276.0
2018-03-01 12:10:00,113.88,114.04,113.88,113.97,3803.0,108.9833,109.1365,108.9833,109.0695,3803.0
2018-03-01 12:15:00,113.91,113.98,113.63,113.66,5600.0,109.0121,109.079,108.7441,108.7728,5600.0
2018-03-01 12:20:00,113.6,113.73,113.39,113.52,9651.0,108.7154,108.8398,108.5144,108.6388,9651.0
2018-03-01 12:25:00,113.39,113.55,113.33,113.43,3806.0,108.5144,108.6675,108.457,108.5527,3806.0
2018-03-01 12:30:00,113.44,113.62,113.19,113.45,46804.0,108.5623,108.7345,108.323,108.5718,46804.0
2018-03-01 12:35:00,113.51,113.64,113.23,113.41,3400.0,108.6293,108.7537,108.3613,108.5336,3400.0
2018-03-01 12:40:00,113.51,113.57,113.25,113.25,4981.0,108.6293,108.6867,108.3804,108.3804,4981.0
2018-03-01 12:45:00,113.17,113.56,113.09,113.52,4920.0,108.3039,108.6771,108.2273,108.6388,4920.0
2018-03-01 12:50:00,113.6,113.63,113.26,113.52,7473.0,108.7154,108.7441,108.39,108.6388,7473.0
2018-03-01 12:55:00,113.5,113.55,113.06,113.23,5860.0,108.6197,108.6675,108.1986,108.3613,5860.0
2018-03-01 13:00:00,113.33,113.33,112.53,112.53,7756.0,108.457,108.457,107.6914,107.6914,7756.0
2018-03-01 13:05:00,112.5,112.63,112.34,112.51,9506.0,107.6627,107.7871,107.5096,107.6723,9506.0
2018-03-01 13:10:00,112.51,112.53,112.22,112.53,7414.0,107.6723,107.6914,107.3947,107.6914,7414.0
2018-03-01 13:15:00,112.47,112.59,112.45,112.51,2861.0,107.634,107.7488,107.6148,107.6723,2861.0
2018-03-01 13:20:00,112.35,112.63,112.35,112.5,10150.0,107.5191,107.7871,107.5191,107.6627,10150.0
2018-03-01 13:25:00,112.5,112.63,112.47,112.47,6527.0,107.6627,107.7871,107.634,107.634,6527.0
2018-03-01 13:30:00,112.51,112.61,112.39,112.4,14425.0,107.6723,107.768,107.5574,107.567,14425.0
2018-03-01 13:35:00,112.35,112.59,112.31,112.48,10730.0,107.5191,107.7488,107.4809,107.6435,10730.0
2018-03-01 13:40:00,112.45,112.53,112.25,112.25,4816.0,107.6148,107.6914,107.4234,107.4234,4816.0
2018-03-01 13:45:00,112.18,112.25,111.9,112.0,7876.0,107.3564,107.4234,107.0885,107.1842,7876.0
2018-03-01 13:50:00,112.0,112.23,111.98,112.09,4700.0,107.1842,107.4043,107.165,107.2703,4700.0
2018-03-01 13:55:00,112.1,112.1,111.66,111.69,21292.0,107.2799,107.2799,106.8588,106.8875,21292.0
2018-03-01 14:00:00,111.72,111.85,111.49,111.74,14953.0,106.9162,107.0406,106.6961,106.9354,14953.0
2018-03-01 14:05:00,111.7,111.95,111.55,111.6,9821.0,106.8971,107.1363,106.7535,106.8014,9821.0
2018-03-01 14:10:00,111.57,111.6,111.06,111.13,10409.0,106.7727,106.8014,106.2846,106.3516,10409.0
2018-03-01 14:15:00,111.16,111.85,111.07,111.79,13105.0,106.3803,107.0406,106.2942,106.9832,13105.0
2018-03-01 14:20:00,111.79,112.19,111.78,111.86,9418.0,106.9832,107.366,106.9736,107.0502,9418.0
2018-03-01 14:25:00,111.84,111.98,111.53,111.77,6008.0,107.0311,107.165,106.7344,106.9641,6008.0
2018-03-01 14:30:00,111.75,111.91,111.16,111.42,5324.0,106.9449,107.0981,106.3803,106.6291,5324.0
2018-03-01 14:35:00,111.31,111.41,111.14,111.25,5148.0,106.5239,106.6196,106.3612,106.4664,5148.0
2018-03-01 14:40:00,111.27,111.65,111.27,111.59,7200.0,106.4856,106.8492,106.4856,106.7918,7200.0
2018-03-01 14:45:00,111.49,111.62,111.32,111.32,6453.0,106.6961,106.8205,106.5334,106.5334,6453.0
2018-03-01 14:50:00,111.37,111.56,111.28,111.45,49764.0,106.5813,106.7631,106.4951,106.6578,49764.0
2018-03-01 14:55:00,111.49,111.63,111.42,111.52,7800.0,106.6961,106.8301,106.6291,106.7248,7800.0
2018-03-01 15:00:00,111.53,111.58,111.05,111.05,6978.0,106.7344,106.7822,106.275,106.275,6978.0
2018-03-01 15:05:00,111.12,111.65,111.09,111.65,7129.0,106.342,106.8492,106.3133,106.8492,7129.0
2018-03-01 15:10:00,111.64,111.91,111.52,111.86,9518.0,106.8397,107.0981,106.7248,107.0502,9518.0
2018-03-01 15:15:00,111.9,111.95,111.67,111.92,10800.0,107.0885,107.1363,106.8684,107.1076,10800.0
2018-03-01 15:20:00,111.94,112.06,111.7,111.78,12364.0,107.1268,107.2416,106.8971,106.9736,12364.0
2018-03-01 15:25:00,111.73,111.98,111.69,111.9,11006.0,106.9258,107.165,106.8875,107.0885,11006.0
2018-03-01 15:30:00,111.9,112.03,111.36,111.57,16726.0,107.0885,107.2129,106.5717,106.7727,16726.0
2018-03-01 15:35:00,111.62,111.63,111.19,111.19,19609.0,106.8205,106.8301,106.409,106.409,19609.0
2018-03-01 15:40:00,111.15,111.4,111.09,111.26,22853.0,106.3707,106.61,106.3133,106.476,22853.0
2018-03-01 15:45:00,111.23,111.75,111.18,111.75,43479.0,106.4473,106.9449,106.3994,106.9449,43479.0
2018-03-01 15:50:00,111.78,111.9,111.55,111.65,45336.0,106.9736,107.0885,106.7535,106.8492,45336.0
2018-03-01 15:55:00,111.63,111.85,111.4,111.5,125107.0,106.8301,107.0406,106.61,106.7057,125107.0
2018-03-02 09:30:00,111.0,111.22,110.75,110.97,38382.0,106.2272,106.4377,105.9879,106.1985,38382.0
2018-03-02 09:35:00,111.13,111.39,110.58,110.77,20396.0,106.3516,106.6004,105.8252,106.0071,20396.0
2018-03-02 09:40:00,110.76,111.28,110.29,110.29,15950.0,105.9975,106.4951,105.5477,105.5477,15950.0
2018-03-02 09:45:00,110.3,110.63,110.04,110.54,9300.0,105.5573,105.8731,105.3085,105.787,9300.0
2018-03-02 09:50:00,110.64,110.87,110.26,110.27,47981.0,105.8827,106.1028,105.519,105.5286,47981.0
2018-03-02 09:55:00,110.31,110.6,110.05,110.3,14296.0,105.5668,105.8444,105.318,105.5573,14296.0
2018-03-02 10:00:00,110.38,110.7,110.26,110.5,61166.0,105.6338,105.9401,105.519,105.7487,61166.0
2018-03-02 10:05:00,110.57,111.05,110.3,111.03,48779.0,105.8157,106.275,105.5573,106.2559,48779.0
2018-03-02 10:10:00,110.98,111.31,110.77,111.04,18999.0,106.208,106.5239,106.0071,106.2655,18999.0
2018-03-02 10:15:00,111.04,111.13,110.82,110.83,8156.0,106.2655,106.3516,106.0549,106.0645,8156.0
2018-03-02 10:20:00,110.85,110.93,110.57,110.7,7145.0,106.0836,106.1602,105.8157,105.9401,7145.0
2018-03-02 10:25:00,110.68,110.9,110.59,110.9,5920.0,105.9209,106.1315,105.8348,106.1315,5920.0
2018-03-02 10:30:00,110.92,111.38,110.78,111.12,11000.0,106.1506,106.5908,106.0166,106.342,11000.0
2018-03-02 10:35:00,111.12,111.45,111.12,111.45,6092.0,106.342,106.6578,106.342,106.6578,6092.0
2018-03-02 10:40:00,111.51,111.77,111.43,111.67,7296.0,106.7153,106.9641,106.6387,106.8684,7296.0
2018-03-02 10:45:00,111.69,111.77,111.57,111.68,3944.0,106.8875,106.9641,106.7727,106.8779,3944.0
2018-03-02 10:50:00,111.8,111.87,111.6,111.79,8498.0,106.9928,107.0598,106.8014,106.9832,8498.0
2018-03-02 10:55:00,111.75,111.79,111.21,111.29,13519.0,106.9449,106.9832,106.4282,106.5047,13519.0
2018-03-02 11:00:00,111.36,111.55,111.19,111.38,15272.0,106.5717,106.7535,106.409,106.5908,15272.0
2018-03-02 11:05:00,111.38,111.4,111.0,111.06,5700.0,106.5908,106.61,106.2272,106.2846,5700.0
2018-03-02 11:10:00,111.05,111.25,110.99,111.1,24043.0,106.275,106.4664,106.2176,106.3229,24043.0
2018-03-02 11:15:00,111.1,111.18,110.64,110.65,7850.0,106.3229,106.3994,105.8827,105.8922,7850.0
2018-03-02 11:20:00,110.68,111.13,110.68,111.12,8059.0,105.9209,106.3516,105.9209,106.342,8059.0
2018-03-02 11:25:00,111.08,111.45,111.08,111.4,10996.0,106.3037,106.6578,106.3037,106.61,10996.0
2018-03-02 11:30:00,111.43,111.65,111.18,111.39,10156.0,106.6387,106.8492,106.3994,106.6004,10156.0
2018-03-02 11:35:00,111.42,111.6,111.32,111.6,8825.0,106.6291,106.8014,106.5334,106.8014,8825.0
2018-03-02 11:40:00,111.6,111.93,111.55,111.67,10073.0,106.8014,107.1172,106.7535,106.8684,10073.0
2018-03-02 11:45:00,111.65,111.83,111.62,111.78,7230.0,106.8492,107.0215,106.8205,106.9736,7230.0
2018-03-02 11:50:00,111.74,112.08,111.71,112.08,4647.0,106.9354,107.2607,106.9067,107.2607,4647.0
2018-03-02 11:55:00,112.0,112.26,111.91,112.26,4431.0,107.1842,107.433,107.0981,107.433,4431.0
2018-03-02 12:00:00,112.31,112.36,112.07,112.13,6300.0,107.4809,107.5287,107.2512,107.3086,6300.0
2018-03-02 12:05:00,112.13,112.23,112.04,112.22,5000.0,107.3086,107.4043,107.2225,107.3947,5000.0
2018-03-02 12:10:00,112.19,112.27,112.0,112.22,12210.0,107.366,107.4426,107.1842,107.3947,12210.0
2018-03-02 12:15:00,112.29,112.55,112.28,112.47,21443.0,107.4617,107.7105,107.4521,107.634,21443.0
2018-03-02 12:20:00,112.48,112.65,112.34,112.59,8955.0,107.6435,107.8062,107.5096,107.7488,8955.0
2018-03-02 12:25:00,112.59,112.81,112.58,112.81,5697.0,107.7488,107.9594,107.7392,107.9594,5697.0
2018-03-02 12:30:00,112.82,112.83,112.56,112.57,9143.0,107.9689,107.9785,107.7201,107.7297,9143.0
2018-03-02 12:35:00,112.54,112.71,112.53,112.57,5518.0,107.701,107.8637,107.6914,107.7297,5518.0
2018-03-02 12:40:00,112.58,112.79,112.55,112.79,4600.0,107.7392,107.9402,107.7105,107.9402,4600.0
2018-03-02 12:45:00,112.74,112.98,112.7,112.98,7600.0,107.8924,108.122,107.8541,108.122,7600.0
2018-03-02 12:50:00,112.94,113.1,112.88,113.07,6651.0,108.0838,108.2369,108.0263,108.2082,6651.0
2018-03-02 12:55:00,113.03,113.17,112.88,113.12,7605.0,108.1699,108.3039,108.0263,108.256,7605.0
2018-03-02 13:00:00,113.05,113.07,112.89,112.95,6300.0,108.189,108.2082,108.0359,108.0933,6300.0
2018-03-02 13:05:00,112.94,113.27,112.88,113.02,10696.0,108.0838,108.3996,108.0263,108.1603,10696.0
2018-03-02 13:10:00,112.95,113.02,112.73,112.73,7518.0,108.0933,108.1603,107.8828,107.8828,7518.0
2018-03-02 13:15:00,112.76,112.77,112.39,112.4,16483.0,107.9115,107.9211,107.5574,107.567,16483.0
2018-03-02 13:20:00,112.4,112.52,112.27,112.32,4032.0,107.567,107.6818,107.4426,107.4904,4032.0
2018-03-02 13:25:00,112.27,112.49,112.27,112.28,3143.0,107.4426,107.6531,107.4426,107.4521,3143.0
2018-03-02 13:30:00,112.3,112.33,111.88,111.88,8357.0,107.4713,107.5,107.0693,107.0693,8357.0
2018-03-02 13:35:00,111.92,111.92,111.65,111.65,6513.0,107.1076,107.1076,106.8492,106.8492,6513.0
2018-03-02 13:40:00,111.69,111.97,111.68,111.91,17900.0,106.8875,107.1555,106.8779,107.0981,17900.0
2018-03-02 13:45:00,111.98,112.47,111.98,112.42,13507.0,107.165,107.634,107.165,107.5861,13507.0
2018-03-02 13:50:00,112.48,112.53,112.29,112.35,6700.0,107.6435,107.6914,107.4617,107.5191,6700.0
2018-03-02 13:55:00,112.4,112.42,112.06,112.2,7808.0,107.567,107.5861,107.2416,107.3756,7808.0
2018-03-02 14:00:00,112.24,112.86,112.22,112.8,35297.0,107.4139,108.0072,107.3947,107.9498,35297.0
2018-03-02 14:05:00,112.76,112.82,112.65,112.68,10891.0,107.9115,107.9689,107.8062,107.8349,10891.0
2018-03-02 14:10:00,112.67,113.03,112.67,112.99,9171.0,107.8254,108.1699,107.8254,108.1316,9171.0
2018-03-02 14:15:00,112.93,113.07,112.85,112.95,9355.0,108.0742,108.2082,107.9976,108.0933,9355.0
2018-03-02 14:20:00,112.99,113.02,112.62,112.67,9200.0,108.1316,108.1603,107.7775,107.8254,9200.0
2018-03-02 14:25:00,112.67,112.88,112.67,112.82,6539.0,107.8254,108.0263,107.8254,107.9689,6539.0
2018-03-02 14:30:00,112.8,112.96,112.72,112.72,6160.0,107.9498,108.1029,107.8732,107.8732,6160.0
2018-03-02 14:35:00,112.8,113.0,112.79,113.0,3800.0,107.9498,108.1412,107.9402,108.1412,3800.0
2018-03-02 14:40:00,113.06,113.06,112.92,113.03,5583.0,108.1986,108.1986,108.0646,108.1699,5583.0
2018-03-02 14:45:00,113.1,113.12,113.02,113.12,3700.0,108.2369,108.256,108.1603,108.256,3700.0
2018-03-02 14:50:00,113.17,113.33,113.09,113.25,7400.0,108.3039,108.457,108.2273,108.3804,7400.0
2018-03-02 14:55:00,113.22,113.22,112.96,112.96,4545.0,108.3517,108.3517,108.1029,108.1029,4545.0
2018-03-02 15:00:00,112.97,113.06,112.78,112.92,6312.0,108.1125,108.1986,107.9306,108.0646,6312.0
2018-03-02 15:05:00,112.87,112.97,112.74,112.93,8300.0,108.0168,108.1125,107.8924,108.0742,8300.0
2018-03-02 15:10:00,112.95,112.99,112.84,112.95,8000.0,108.0933,108.1316,107.9881,108.0933,8000.0
2018-03-02 15:15:00,112.94,113.18,112.9,113.09,6250.0,108.0838,108.3134,108.0455,108.2273,6250.0
2018-03-02 15:20:00,113.17,113.22,113.06,113.19,7605.0,108.3039,108.3517,108.1986,108.323,7605.0
2018-03-02 15:25:00,113.19,113.28,113.13,113.21,12437.0,108.323,108.4091,108.2656,108.3422,12437.0
2018-03-02 15:30:00,113.23,113.46,113.23,113.43,13617.0,108.3613,108.5814,108.3613,108.5527,13617.0
2018-03-02 15:35:00,113.41,113.61,113.33,113.61,95891.0,108.5336,108.725,108.457,108.725,95891.0
2018-03-02 15:40:00,113.63,113.69,113.49,113.67,20977.0,108.7441,108.8015,108.6101,108.7824,20977.0
2018-03-02 15:45:00,113.64,113.65,113.25,113.46,29930.0,108.7537,108.7632,108.3804,108.5814,29930.0
2018-03-02 15:50:00,113.45,113.73,113.45,113.62,22315.0,108.5718,108.8398,108.5718,108.7345,22315.0
2018-03-02 15:55:00,113.63,113.74,113.44,113.45,62041.0,108.7441,108.8494,108.5623,108.5718,62041.0
2018-03-05 09:30:00,112.87,112.87,112.2,112.35,16901.0,108.0168,108.0168,107.3756,107.5191,16901.0
2018-03-05 09:35:00,112.25,112.43,111.96,112.0,2094.0,107.4234,107.5957,107.1459,107.1842,2094.0
2018-03-05 09:40:00,112.3,112.82,112.22,112.51,12397.0,107.4713,107.9689,107.3947,107.6723,12397.0
2018-03-05 09:45:00,112.59,112.6,111.87,112.0,8801.0,107.7488,107.7584,107.0598,107.1842,8801.0
2018-03-05 09:50:00,112.11,112.31,111.73,112.0,94283.0,107.2895,107.4809,106.9258,107.1842,94283.0
2018-03-05 09:55:00,112.16,112.53,112.08,112.42,8450.0,107.3373,107.6914,107.2607,107.5861,8450.0
2018-03-05 10:00:00,112.47,112.52,112.05,112.13,17522.0,107.634,107.6818,107.232,107.3086,17522.0
2018-03-05 10:05:00,112.09,112.09,111.77,111.91,12183.0,107.2703,107.2703,106.9641,107.0981,12183.0
2018-03-05 10:10:00,111.91,111.91,111.61,111.61,4300.0,107.0981,107.0981,106.811,106.811,4300.0
2018-03-05 10:15:00,111.66,111.86,111.62,111.86,11200.0,106.8588,107.0502,106.8205,107.0502,11200.0
2018-03-05 10:20:00,111.79,112.04,111.79,111.85,4721.0,106.9832,107.2225,106.9832,107.0406,4721.0
2018-03-05 10:25:00,111.85,112.08,111.77,112.08,15662.0,107.0406,107.2607,106.9641,107.2607,15662.0
2018-03-05 10:30:00,112.11,112.38,112.01,112.33,11142.0,107.2895,107.5478,107.1938,107.5,11142.0
2018-03-05 10:35:00,112.37,112.42,112.29,112.35,9587.0,107.5383,107.5861,107.4617,107.5191,9587.0
2018-03-05 10:40:00,112.34,112.65,112.34,112.64,5468.0,107.5096,107.8062,107.5096,107.7967,5468.0
2018-03-05 10:45:00,112.65,112.7,112.49,112.49,3800.0,107.8062,107.8541,107.6531,107.6531,3800.0
2018-03-05 10:50:00,112.58,112.82,112.54,112.82,6600.0,107.7392,107.9689,107.701,107.9689,6600.0
2018-03-05 10:55:00,112.87,113.11,112.85,113.06,4337.0,108.0168,108.2465,107.9976,108.1986,4337.0
2018-03-05 11:00:00,113.02,113.18,112.94,113.02,9240.0,108.1603,108.3134,108.0838,108.1603,9240.0
2018-03-05 11:05:00,113.01,113.34,112.91,113.25,7183.0,108.1508,108.4666,108.0551,108.3804,7183.0
2018-03-05 11:10:00,113.25,113.34,113.16,113.2,5405.0,108.3804,108.4666,108.2943,108.3326,5405.0
2018-03-05 11:15:00,113.15,113.24,113.0,113.22,44000.0,108.2847,108.3709,108.1412,108.3517,44000.0
2018-03-05 11:20:00,113.24,113.57,113.22,113.56,8109.0,108.3709,108.6867,108.3517,108.6771,8109.0
2018-03-05 11:25:00,113.55,113.62,113.52,113.53,3001.0,108.6675,108.7345,108.6388,108.6484,3001.0
2018-03-05 11:30:00,113.48,113.65,113.47,113.64,5538.0,108.6005,108.7632,108.591,108.7537,5538.0
2018-03-05 11:35:00,113.64,113.78,113.56,113.78,6412.0,108.7537,108.8876,108.6771,108.8876,6412.0
2018-03-05 11:40:00,113.83,113.94,113.69,113.7,4500.0,108.9355,109.0408,108.8015,108.8111,4500.0
2018-03-05 11:45:00,113.75,113.98,113.74,113.79,6365.0,108.8589,109.079,108.8494,108.8972,6365.0
2018-03-05 11:50:00,113.8,113.95,113.64,113.64,7145.0,108.9068,109.0503,108.7537,108.7537,7145.0
2018-03-05 11:55:00,113.64,113.81,113.59,113.77,3119.0,108.7537,108.9164,108.7058,108.8781,3119.0
2018-03-05 12:00:00,113.82,114.02,113.82,113.95,5926.0,108.9259,109.1173,108.9259,109.0503,5926.0
2018-03-05 12:05:00,113.93,113.93,113.82,113.82,2600.0,109.0312,109.0312,108.9259,108.9259,2600.0
2018-03-05 12:10:00,113.83,114.03,113.82,113.89,4000.0,108.9355,109.1269,108.9259,108.9929,4000.0
2018-03-05 12:15:00,113.87,113.95,113.83,113.83,3487.0,108.9738,109.0503,108.9355,108.9355,3487.0
2018-03-05 12:20:00,113.81,113.81,113.51,113.51,4700.0,108.9164,108.9164,108.6293,108.6293,4700.0
2018-03-05 12:25:00,113.45,113.67,113.44,113.66,4826.0,108.5718,108.7824,108.5623,108.7728,4826.0
2018-03-05 12:30:00,113.69,113.87,113.65,113.7,7676.0,108.8015,108.9738,108.7632,108.8111,7676.0
2018-03-05 12:35:00,113.73,113.88,113.73,113.84,3370.0,108.8398,108.9833,108.8398,108.9451,3370.0
2018-03-05 12:40:00,113.84,113.88,113.7,113.72,4899.0,108.9451,108.9833,108.8111,108.8302,4899.0
2018-03-05 12:45:00,113.69,113.84,113.69,113.76,1481.0,108.8015,108.9451,108.8015,108.8685,1481.0
2018-03-05 12:50:00,113.81,113.95,113.8,113.95,2629.0,108.9164,109.0503,108.9068,109.0503,2629.0
2018-03-05 12:55:00,113.9,114.11,113.86,114.09,2956.0,109.0025,109.2035,108.9642,109.1843,2956.0
2018-03-05 13:00:00,114.13,114.24,114.09,114.13,4664.0,109.2226,109.3279,109.1843,109.2226,4664.0
2018-03-05 13:05:00,114.13,114.19,114.04,114.04,2400.0,109.2226,109.28,109.1365,109.1365,2400.0
2018-03-05 13:10:00,114.08,114.23,114.08,114.11,3749.0,109.1747,109.3183,109.1747,109.2035,3749.0
2018-03-05 13:15:00,114.1,114.15,114.08,114.08,2548.0,109.1939,109.2417,109.1747,109.1747,2548.0
2018-03-05 13:20:00,114.08,114.09,113.99,114.02,5880.0,109.1747,109.1843,109.0886,109.1173,5880.0
2018-03-05 13:25:00,114.01,114.06,113.86,113.88,4400.0,109.1078,109.1556,108.9642,108.9833,4400.0
2018-03-05 13:30:00,113.93,114.08,113.89,113.89,18371.0,109.0312,109.1747,108.9929,108.9929,18371.0
2018-03-05 13:35:00,113.97,114.02,113.85,113.88,4823.0,109.0695,109.1173,108.9546,108.9833,4823.0
2018-03-05 13:40:00,113.9,113.94,113.83,113.83,4650.0,109.0025,109.0408,108.9355,108.9355,4650.0
2018-03-05 13:45:00,113.84,113.84,113.68,113.72,6251.0,108.9451,108.9451,108.7919,108.8302,6251.0
2018-03-05 13:50:00,113.72,113.86,113.72,113.83,4045.0,108.8302,108.9642,108.8302,108.9355,4045.0
2018-03-05 13:55:00,113.78,113.84,113.76,113.84,4500.0,108.8876,108.9451,108.8685,108.9451,4500.0
2018-03-05 14:00:00,113.87,113.97,113.84,113.89,18919.0,108.9738,109.0695,108.9451,108.9929,18919.0
2018-03-05 14:05:00,113.84,113.89,113.74,113.85,5430.0,108.9451,108.9929,108.8494,108.9546,5430.0
2018-03-05 14:10:00,113.87,113.88,113.6,113.62,7100.0,108.9738,108.9833,108.7154,108.7345,7100.0
2018-03-05 14:15:00,113.68,113.76,113.56,113.56,4300.0,108.7919,108.8685,108.6771,108.6771,4300.0
2018-03-05 14:20:00,113.61,113.72,113.59,113.67,6702.0,108.725,108.8302,108.7058,108.7824,6702.0
2018-03-05 14:25:00,113.74,113.88,113.74,113.85,13620.0,108.8494,108.9833,108.8494,108.9546,13620.0
2018-03-05 14:30:00,113.91,114.06,113.91,114.05,4917.0,109.0121,109.1556,109.0121,109.146,4917.0
2018-03-05 14:35:00,114.04,114.06,113.87,113.97,35850.0,109.1365,109.1556,108.9738,109.0695,35850.0
2018-03-05 14:40:00,114.01,114.07,113.94,114.07,42101.0,109.1078,109.1652,109.0408,109.1652,42101.0
2018-03-05 14:45:00,114.01,114.03,113.78,113.8,69185.0,109.1078,109.1269,108.8876,108.9068,69185.0
2018-03-05 14:50:00,113.8,113.87,113.66,113.69,35294.0,108.9068,108.9738,108.7728,108.8015,35294.0
2018-03-05 14:55:00,113.73,113.87,113.66,113.72,38704.0,108.8398,108.9738,108.7728,108.8302,38704.0
2018-03-05 15:00:00,113.75,113.79,113.65,113.71,32093.0,108.8589,108.8972,108.7632,108.8207,32093.0
2018-03-05 15:05:00,113.74,113.95,113.63,113.74,52742.0,108.8494,109.0503,108.7441,108.8494,52742.0
2018-03-05 15:10:00,113.72,113.75,113.6,113.68,19555.0,108.8302,108.8589,108.7154,108.7919,19555.0
2018-03-05 15:15:00,113.65,113.75,113.63,113.75,17726.0,108.7632,108.8589,108.7441,108.8589,17726.0
2018-03-05 15:20:00,113.79,113.8,113.59,113.66,39202.0,108.8972,108.9068,108.7058,108.7728,39202.0
2018-03-05 15:25:00,113.67,113.67,113.47,113.5,17363.0,108.7824,108.7824,108.591,108.6197,17363.0
2018-03-05 15:30:00,113.53,113.67,113.46,113.65,18215.0,108.6484,108.7824,108.5814,108.7632,18215.0
2018-03-05 15:35:00,113.66,113.81,113.63,113.72,17189.0,108.7728,108.9164,108.7441,108.8302,17189.0
2018-03-05 15:40:00,113.71,113.76,113.59,113.68,50363.0,108.8207,108.8685,108.7058,108.7919,50363.0
2018-03-05 15:45:00,113.69,113.94,113.69,113.86,60230.0,108.8015,109.0408,108.8015,108.9642,60230.0
2018-03-05 15:50:00,113.85,113.88,113.78,113.85,30130.0,108.9546,108.9833,108.8876,108.9546,30130.0
2018-03-05 15:55:00,113.85,113.93,113.72,113.72,62134.0,108.9546,109.0312,108.8302,108.8302,62134.0
2018-03-06 09:30:00,113.8,114.36,113.8,114.24,15567.0,108.9068,109.4427,108.9068,109.3279,15567.0
2018-03-06 09:35:00,114.24,114.24,113.86,113.86,7227.0,109.3279,109.3279,108.9642,108.9642,7227.0
2018-03-06 09:40:00,113.85,113.85,113.43,113.45,7000.0,108.9546,108.9546,108.5527,108.5718,7000.0
2018-03-06 09:45:00,113.46,113.65,113.33,113.62,4901.0,108.5814,108.7632,108.457,108.7345,4901.0
2018-03-06 09:50:00,113.75,113.87,113.56,113.72,21550.0,108.8589,108.9738,108.6771,108.8302,21550.0
2018-03-06 09:55:00,113.78,113.78,113.51,113.51,3755.0,108.8876,108.8876,108.6293,108.6293,3755.0
2018-03-06 10:00:00,113.56,113.69,113.35,113.43,5300.0,108.6771,108.8015,108.4761,108.5527,5300.0
2018-03-06 10:05:00,113.45,113.59,113.28,113.31,5410.0,108.5718,108.7058,108.4091,108.4379,5410.0
2018-03-06 10:10:00,113.34,113.4,113.15,113.22,7100.0,108.4666,108.524,108.2847,108.3517,7100.0
2018-03-06 10:15:00,113.25,113.41,113.23,113.41,11812.0,108.3804,108.5336,108.3613,108.5336,11812.0
2018-03-06 10:20:00,113.36,113.63,113.32,113.47,15135.0,108.4857,108.7441,108.4474,108.591,15135.0
2018-03-06 10:25:00,113.5,113.64,113.44,113.55,7599.0,108.6197,108.7537,108.5623,108.6675,7599.0
2018-03-06 10:30:00,113.58,113.66,113.37,113.37,6401.0,108.6962,108.7728,108.4953,108.4953,6401.0
2018-03-06 10:35:00,113.32,113.37,113.15,113.32,5600.0,108.4474,108.4953,108.2847,108.4474,5600.0
2018-03-06 10:40:00,113.29,113.4,113.22,113.4,9300.0,108.4187,108.524,108.3517,108.524,9300.0
2018-03-06 10:45:00,113.42,113.47,113.33,113.39,12710.0,108.5431,108.591,108.457,108.5144,12710.0
2018-03-06 10:50:00,113.35,113.62,113.35,113.48,11400.0,108.4761,108.7345,108.4761,108.6005,11400.0
2018-03-06 10:55:00,113.44,113.58,113.21,113.22,8650.0,108.5623,108.6962,108.3422,108.3517,8650.0
2018-03-06 11:00:00,113.2,113.4,113.07,113.4,6747.0,108.3326,108.524,108.2082,108.524,6747.0
2018-03-06 11:05:00,113.43,113.52,113.38,113.47,3700.0,108.5527,108.6388,108.5048,108.591,3700.0
2018-03-06 11:10:00,113.48,113.62,113.32,113.62,7925.0,108.6005,108.7345,108.4474,108.7345,7925.0
2018-03-06 11:15:00,113.61,113.71,113.44,113.62,5100.0,108.725,108.8207,108.5623,108.7345,5100.0
2018-03-06 11:20:00,113.64,113.64,113.47,113.48,3800.0,108.7537,108.7537,108.591,108.6005,3800.0
2018-03-06 11:25:00,113.44,113.44,113.31,113.41,4800.0,108.5623,108.5623,108.4379,108.5336,4800.0
2018-03-06 11:30:00,113.42,113.47,113.34,113.45,4422.0,108.5431,108.591,108.4666,108.5718,4422.0
2018-03-06 11:35:00,113.48,113.5,113.38,113.43,3400.0,108.6005,108.6197,108.5048,108.5527,3400.0
2018-03-06 11:40:00,113.34,113.53,113.34,113.47,66550.0,108.4666,108.6484,108.4666,108.591,66550.0
2018-03-06 11:45:00,113.46,113.65,113.46,113.65,8372.0,108.5814,108.7632,108.5814,108.7632,8372.0
2018-03-06 11:50:00,113.68,113.74,113.6,113.69,14610.0,108.7919,108.8494,108.7154,108.8015,14610.0
2018-03-06 11:55:00,113.64,113.68,113.55,113.68,5476.0,108.7537,108.7919,108.6675,108.7919,5476.0
2018-03-06 12:00:00,113.62,113.73,113.61,113.73,2900.0,108.7345,108.8398,108.725,108.8398,2900.0
2018-03-06 12:05:00,113.81,113.87,113.73,113.79,4300.0,108.9164,108.9738,108.8398,108.8972,4300.0
2018-03-06 12:10:00,113.84,114.2,113.84,114.19,15900.0,108.9451,109.2896,108.9451,109.28,15900.0
2018-03-06 12:15:00,114.18,114.18,114.0,114.1,6650.0,109.2704,109.2704,109.0982,109.1939,6650.0
2018-03-06 12:20:00,114.12,114.13,113.95,114.0,3910.0,109.213,109.2226,109.0503,109.0982,3910.0
2018-03-06 12:25:00,113.93,114.06,113.92,114.05,6487.0,109.0312,109.1556,109.0216,109.146,6487.0
2018-03-06 12:30:00,114.05,114.16,114.01,114.12,8568.0,109.146,109.2513,109.1078,109.213,8568.0
2018-03-06 12:35:00,114.15,114.24,114.1,114.2,3401.0,109.2417,109.3279,109.1939,109.2896,3401.0
2018-03-06 12:40:00,114.18,114.4,114.17,114.38,2732.0,109.2704,109.481,109.2609,109.4618,2732.0
2018-03-06 12:45:00,114.39,114.41,114.34,114.41,2003.0,109.4714,109.4906,109.4236,109.4906,2003.0
2018-03-06 12:50:00,114.42,114.49,114.42,114.48,1502.0,109.5001,109.5671,109.5001,109.5575,1502.0
2018-03-06 12:55:00,114.43,114.68,114.43,114.68,2700.0,109.5097,109.7489,109.5097,109.7489,2700.0
2018-03-06 13:00:00,114.68,114.76,114.68,114.69,2600.0,109.7489,109.8255,109.7489,109.7585,2600.0
2018-03-06 13:05:00,114.7,114.8,114.7,114.7,2300.0,109.7681,109.8638,109.7681,109.7681,2300.0
2018-03-06 13:10:00,114.68,114.72,114.62,114.62,2201.0,109.7489,109.7872,109.6915,109.6915,2201.0
2018-03-06 13:15:00,114.59,114.65,114.56,114.61,3400.0,109.6628,109.7202,109.6341,109.682,3400.0
2018-03-06 13:20:00,114.63,114.69,114.59,114.64,2100.0,109.7011,109.7585,109.6628,109.7107,2100.0
2018-03-06 13:25:00,114.65,114.72,114.61,114.65,2688.0,109.7202,109.7872,109.682,109.7202,2688.0
2018-03-06 13:30:00,114.64,114.68,114.56,114.61,2530.0,109.7107,109.7489,109.6341,109.682,2530.0
2018-03-06 13:35:00,114.61,114.63,114.58,114.63,2050.0,109.682,109.7011,109.6532,109.7011,2050.0
2018-03-06 13:40:00,114.66,114.66,114.57,114.6,3305.0,109.7298,109.7298,109.6437,109.6724,3305.0
2018-03-06 13:45:00,114.61,114.62,114.31,114.31,3350.0,109.682,109.6915,109.3949,109.3949,3350.0
2018-03-06 13:50:00,114.26,114.26,114.17,114.17,2860.0,109.347,109.347,109.2609,109.2609,2860.0
2018-03-06 13:55:00,114.11,114.21,114.04,114.2,3855.0,109.2035,109.2992,109.1365,109.2896,3855.0
2018-03-06 14:00:00,114.21,114.25,114.15,114.18,1600.0,109.2992,109.3374,109.2417,109.2704,1600.0
2018-03-06 14:05:00,114.17,114.22,114.04,114.22,3625.0,109.2609,109.3087,109.1365,109.3087,3625.0
2018-03-06 14:10:00,114.19,114.24,114.13,114.16,2100.0,109.28,109.3279,109.2226,109.2513,2100.0
2018-03-06 14:15:00,114.13,114.13,114.01,114.08,3971.0,109.2226,109.2226,109.1078,109.1747,3971.0
2018-03-06 14:20:00,114.05,114.1,114.02,114.03,5991.0,109.146,109.1939,109.1173,109.1269,5991.0
2018-03-06 14:25:00,114.02,114.04,113.93,113.93,4049.0,109.1173,109.1365,109.0312,109.0312,4049.0
2018-03-06 14:30:00,113.97,114.08,113.93,114.08,4138.0,109.0695,109.1747,109.0312,109.1747,4138.0
2018-03-06 14:35:00,114.09,114.15,114.05,114.15,7034.0,109.1843,109.2417,109.146,109.2417,7034.0
2018-03-06 14:40:00,114.17,114.21,114.14,114.17,5153.0,109.2609,109.2992,109.2322,109.2609,5153.0
2018-03-06 14:45:00,114.15,114.32,114.14,114.32,3151.0,109.2417,109.4044,109.2322,109.4044,3151.0
2018-03-06 14:50:00,114.32,114.35,114.25,114.27,2821.0,109.4044,109.4331,109.3374,109.3566,2821.0
2018-03-06 14:55:00,114.29,114.36,114.26,114.29,4991.0,109.3757,109.4427,109.347,109.3757,4991.0
2018-03-06 15:00:00,114.29,114.29,114.08,114.08,6748.0,109.3757,109.3757,109.1747,109.1747,6748.0
2018-03-06 15:05:00,114.11,114.17,114.11,114.15,4300.0,109.2035,109.2609,109.2035,109.2417,4300.0
2018-03-06 15:10:00,114.16,114.17,114.03,114.03,3273.0,109.2513,109.2609,109.1269,109.1269,3273.0
2018-03-06 15:15:00,114.02,114.05,113.93,113.97,7599.0,109.1173,109.146,109.0312,109.0695,7599.0
2018-03-06 15:20:00,113.98,114.1,113.98,114.05,6240.0,109.079,109.1939,109.079,109.146,6240.0
2018-03-06 15:25:00,114.04,114.15,113.97,114.12,6476.0,109.1365,109.2417,109.0695,109.213,6476.0
2018-03-06 15:30:00,114.12,114.21,114.11,114.17,5700.0,109.213,109.2992,109.2035,109.2609,5700.0
2018-03-06 15:35:00,114.17,114.19,114.1,114.12,11151.0,109.2609,109.28,109.1939,109.213,11151.0
2018-03-06 15:40:00,114.09,114.38,114.09,114.24,30177.0,109.1843,109.4618,109.1843,109.3279,30177.0
2018-03-06 15:45:00,114.23,114.26,114.05,114.07,19694.0,109.3183,109.347,109.146,109.1652,19694.0
2018-03-06 15:50:00,114.03,114.19,114.03,114.08,15266.0,109.1269,109.28,109.1269,109.1747,15266.0
2018-03-06 15:55:00,114.05,114.2,113.98,114.19,48557.0,109.146,109.2896,109.079,109.28,48557.0
2018-03-07 09:30:00,113.05,114.03,113.05,114.03,4500.0,108.189,109.1269,108.189,109.1269,4500.0
2018-03-07 09:35:00,113.91,113.91,113.51,113.76,8452.0,109.0121,109.0121,108.6293,108.8685,8452.0
2018-03-07 09:40:00,113.73,113.76,113.55,113.66,6307.0,108.8398,108.8685,108.6675,108.7728,6307.0
2018-03-07 09:45:00,113.54,113.65,113.35,113.54,6246.0,108.658,108.7632,108.4761,108.658,6246.0
2018-03-07 09:50:00,113.54,113.72,113.33,113.35,3900.0,108.658,108.8302,108.457,108.4761,3900.0
2018-03-07 09:55:00,113.4,113.67,113.4,113.51,3040.0,108.524,108.7824,108.524,108.6293,3040.0
2018-03-07 10:00:00,113.35,113.8,113.25,113.8,16383.0,108.4761,108.9068,108.3804,108.9068,16383.0
2018-03-07 10:05:00,113.8,113.8,113.4,113.44,4600.0,108.9068,108.9068,108.524,108.5623,4600.0
2018-03-07 10:10:00,113.48,113.58,113.36,113.44,2500.0,108.6005,108.6962,108.4857,108.5623,2500.0
2018-03-07 10:15:00,113.43,113.44,113.17,113.42,5700.0,108.5527,108.5623,108.3039,108.5431,5700.0
2018-03-07 10:20:00,113.45,113.72,113.33,113.4,7700.0,108.5718,108.8302,108.457,108.524,7700.0
2018-03-07 10:25:00,113.34,113.41,113.21,113.3,4554.0,108.4666,108.5336,108.3422,108.4283,4554.0
2018-03-07 10:30:00,113.29,113.47,113.08,113.47,7384.0,108.4187,108.591,108.2177,108.591,7384.0
2018-03-07 10:35:00,113.53,113.6,113.44,113.48,12802.0,108.6484,108.7154,108.5623,108.6005,12802.0
2018-03-07 10:40:00,113.56,113.79,113.56,113.77,6429.0,108.6771,108.8972,108.6771,108.8781,6429.0
2018-03-07 10:45:00,113.85,113.98,113.75,113.98,2306.0,108.9546,109.079,108.8589,109.079,2306.0
2018-03-07 10:50:00,114.06,114.23,114.05,114.07,5451.0,109.1556,109.3183,109.146,109.1652,5451.0
2018-03-07 10:55:00,114.0,114.13,113.88,114.05,4139.0,109.0982,109.2226,108.9833,109.146,4139.0
2018-03-07 11:00:00,114.11,114.11,113.78,113.78,6000.0,109.2035,109.2035,108.8876,108.8876,6000.0
2018-03-07 11:05:00,113.85,114.02,113.83,114.02,3000.0,108.9546,109.1173,108.9355,109.1173,3000.0
2018-03-07 11:10:00,114.01,114.27,113.93,114.27,3950.0,109.1078,109.3566,109.0312,109.3566,3950.0
2018-03-07 11:15:00,114.22,114.31,113.78,113.82,4268.0,109.3087,109.3949,108.8876,108.9259,4268.0
2018-03-07 11:20:00,113.78,113.87,113.77,113.82,5200.0,108.8876,108.9738,108.8781,108.9259,5200.0
2018-03-07 11:25:00,113.82,113.94,113.71,113.82,7300.0,108.9259,109.0408,108.8207,108.9259,7300.0
2018-03-07 11:30:00,113.84,114.18,113.84,114.14,2149.0,108.9451,109.2704,108.9451,109.2322,2149.0
2018-03-07 11:35:00,114.17,114.22,114.09,114.21,2900.0,109.2609,109.3087,109.1843,109.2992,2900.0
2018-03-07 11:40:00,114.2,114.21,114.07,114.07,2350.0,109.2896,109.2992,109.1652,109.1652,2350.0
2018-03-07 11:45:00,114.07,114.19,113.91,113.91,4174.0,109.1652,109.28,109.0121,109.0121,4174.0
2018-03-07 11:50:00,113.89,113.95,113.88,113.88,1524.0,108.9929,109.0503,108.9833,108.9833,1524.0
2018-03-07 11:55:00,113.79,113.94,113.72,113.72,4674.0,108.8972,109.0408,108.8302,108.8302,4674.0
2018-03-07 12:00:00,113.67,113.68,113.44,113.44,1700.0,108.7824,108.7919,108.5623,108.5623,1700.0
2018-03-07 12:05:00,113.46,113.56,113.4,113.42,2103.0,108.5814,108.6771,108.524,108.5431,2103.0
2018-03-07 12:10:00,113.37,113.49,113.26,113.47,2426.0,108.4953,108.6101,108.39,108.591,2426.0
2018-03-07 12:15:00,113.44,113.49,113.32,113.46,2120.0,108.5623,108.6101,108.4474,108.5814,2120.0
2018-03-07 12:20:00,113.56,113.56,113.38,113.38,3700.0,108.6771,108.6771,108.5048,108.5048,3700.0
2018-03-07 12:25:00,113.36,113.39,113.29,113.32,5592.0,108.4857,108.5144,108.4187,108.4474,5592.0
2018-03-07 12:30:00,113.36,113.37,113.28,113.29,2281.0,108.4857,108.4953,108.4091,108.4187,2281.0
2018-03-07 12:35:00,113.29,113.36,113.26,113.34,4931.0,108.4187,108.4857,108.39,108.4666,4931.0
2018-03-07 12:40:00,113.32,113.42,113.27,113.37,3473.0,108.4474,108.5431,108.3996,108.4953,3473.0
2018-03-07 12:45:00,113.39,113.55,113.38,113.55,4137.0,108.5144,108.6675,108.5048,108.6675,4137.0
2018-03-07 12:50:00,113.56,113.61,113.54,113.58,3763.0,108.6771,108.725,108.658,108.6962,3763.0
2018-03-07 12:55:00,113.58,113.87,113.58,113.87,1200.0,108.6962,108.9738,108.6962,108.9738,1200.0
2018-03-07 13:00:00,113.78,113.78,113.61,113.61,2573.0,108.8876,108.8876,108.725,108.725,2573.0
2018-03-07 13:05:00,113.54,113.57,113.38,113.49,5048.0,108.658,108.6867,108.5048,108.6101,5048.0
2018-03-07 13:10:00,113.5,113.6,113.5,113.59,3223.0,108.6197,108.7154,108.6197,108.7058,3223.0
2018-03-07 13:15:00,113.53,113.69,113.49,113.69,2600.0,108.6484,108.8015,108.6101,108.8015,2600.0
2018-03-07 13:20:00,113.7,113.7,113.66,113.66,600.0,108.8111,108.8111,108.7728,108.7728,600.0
2018-03-07 13:25:00,113.64,113.88,113.64,113.88,2600.0,108.7537,108.9833,108.7537,108.9833,2600.0
2018-03-07 13:30:00,113.98,114.07,113.95,113.97,2750.0,109.079,109.1652,109.0503,109.0695,2750.0
2018-03-07 13:35:00,113.96,114.15,113.96,114.15,1730.0,109.0599,109.2417,109.0599,109.2417,1730.0
2018-03-07 13:40:00,114.11,114.14,114.04,114.09,2000.0,109.2035,109.2322,109.1365,109.1843,2000.0
2018-03-07 13:45:00,114.07,114.21,114.03,114.13,2300.0,109.1652,109.2992,109.1269,109.2226,2300.0
2018-03-07 13:50:00,114.23,114.23,114.15,114.2,4105.0,109.3183,109.3183,109.2417,109.2896,4105.0
2018-03-07 13:55:00,114.15,114.15,114.05,114.06,1800.0,109.2417,109.2417,109.146,109.1556,1800.0
2018-03-07 14:00:00,114.07,114.16,114.04,114.16,2400.0,109.1652,109.2513,109.1365,109.2513,2400.0
2018-03-07 14:05:00,114.13,114.14,114.12,114.13,1700.0,109.2226,109.2322,109.213,109.2226,1700.0
2018-03-07 14:10:00,114.17,114.41,114.17,114.41,2100.0,109.2609,109.4906,109.2609,109.4906,2100.0
2018-03-07 14:15:00,114.41,114.44,114.32,114.4,5324.0,109.4906,109.5193,109.4044,109.481,5324.0
2018-03-07 14:20:00,114.36,114.53,114.36,114.4,4664.0,109.4427,109.6054,109.4427,109.481,4664.0
2018-03-07 14:25:00,114.42,114.42,114.26,114.28,2174.0,109.5001,109.5001,109.347,109.3661,2174.0
2018-03-07 14:30:00,114.25,114.34,114.21,114.32,3100.0,109.3374,109.4236,109.2992,109.4044,3100.0
2018-03-07 14:35:00,114.32,114.43,114.29,114.43,2645.0,109.4044,109.5097,109.3757,109.5097,2645.0
2018-03-07 14:40:00,114.42,114.44,114.37,114.38,3075.0,109.5001,109.5193,109.4523,109.4618,3075.0
2018-03-07 14:45:00,114.36,114.39,114.26,114.27,6210.0,109.4427,109.4714,109.347,109.3566,6210.0
2018-03-07 14:50:00,114.27,114.27,114.11,114.18,6200.0,109.3566,109.3566,109.2035,109.2704,6200.0
2018-03-07 14:55:00,114.13,114.24,114.13,114.24,3700.0,109.2226,109.3279,109.2226,109.3279,3700.0
2018-03-07 15:00:00,114.27,114.39,114.27,114.36,3500.0,109.3566,109.4714,109.3566,109.4427,3500.0
2018-03-07 15:05:00,114.38,114.64,114.38,114.56,4041.0,109.4618,109.7107,109.4618,109.6341,4041.0
2018-03-07 15:10:00,114.63,114.63,114.55,114.56,2300.0,109.7011,109.7011,109.6245,109.6341,2300.0
2018-03-07 15:15:00,114.52,114.57,114.41,114.44,3800.0,109.5958,109.6437,109.4906,109.5193,3800.0
2018-03-07 15:20:00,114.43,114.49,114.35,114.41,4146.0,109.5097,109.5671,109.4331,109.4906,4146.0
2018-03-07 15:25:00,114.42,114.47,114.35,114.47,3600.0,109.5001,109.548,109.4331,109.548,3600.0
2018-03-07 15:30:00,114.44,114.63,114.44,114.55,5475.0,109.5193,109.7011,109.5193,109.6245,5475.0
2018-03-07 15:35:00,114.54,114.56,114.45,114.5,6687.0,109.615,109.6341,109.5288,109.5767,6687.0
2018-03-07 15:40:00,114.53,114.61,114.5,114.6,7530.0,109.6054,109.682,109.5767,109.6724,7530.0
2018-03-07 15:45:00,114.53,114.57,114.4,114.42,11365.0,109.6054,109.6437,109.481,109.5001,11365.0
2018-03-07 15:50:00,114.42,114.43,114.23,114.25,12450.0,109.5001,109.5097,109.3183,109.3374,12450.0
2018-03-07 15:55:00,114.25,114.39,114.25,114.31,39797.0,109.3374,109.4714,109.3374,109.3949,39797.0
2018-03-08 09:30:00,114.33,114.62,114.33,114.56,11871.0,109.414,109.6915,109.414,109.6341,11871.0
2018-03-08 09:35:00,114.48,114.59,114.42,114.54,4230.0,109.5575,109.6628,109.5001,109.615,4230.0
2018-03-08 09:40:00,114.64,114.77,114.64,114.77,600.0,109.7107,109.8351,109.7107,109.8351,600.0
2018-03-08 09:45:00,114.78,114.8,114.39,114.61,5578.0,109.8446,109.8638,109.4714,109.682,5578.0
2018-03-08 09:50:00,114.45,114.74,114.45,114.64,1350.0,109.5288,109.8064,109.5288,109.7107,1350.0
2018-03-08 09:55:00,114.7,114.77,114.25,114.35,3175.0,109.7681,109.8351,109.3374,109.4331,3175.0
2018-03-08 10:00:00,114.4,114.47,114.37,114.37,823.0,109.481,109.548,109.4523,109.4523,823.0
2018-03-08 10:05:00,114.42,114.55,114.4,114.53,3156.0,109.5001,109.6245,109.481,109.6054,3156.0
2018-03-08 10:10:00,114.55,114.58,114.5,114.52,3400.0,109.6245,109.6532,109.5767,109.5958,3400.0
2018-03-08 10:15:00,114.53,114.53,114.26,114.37,6835.0,109.6054,109.6054,109.347,109.4523,6835.0
2018-03-08 10:20:00,114.32,114.44,114.22,114.35,4115.0,109.4044,109.5193,109.3087,109.4331,4115.0
2018-03-08 10:25:00,114.42,114.56,114.4,114.42,3371.0,109.5001,109.6341,109.481,109.5001,3371.0
2018-03-08 10:30:00,114.43,114.59,114.43,114.48,4420.0,109.5097,109.6628,109.5097,109.5575,4420.0
2018-03-08 10:35:00,114.47,114.49,114.31,114.37,7500.0,109.548,109.5671,109.3949,109.4523,7500.0
2018-03-08 10:40:00,114.36,114.51,114.36,114.51,4671.0,109.4427,109.5863,109.4427,109.5863,4671.0
2018-03-08 10:45:00,114.57,114.62,114.46,114.55,1634.0,109.6437,109.6915,109.5384,109.6245,1634.0
2018-03-08 10:50:00,114.57,114.63,114.46,114.63,6000.0,109.6437,109.7011,109.5384,109.7011,6000.0
2018-03-08 10:55:00,114.63,114.63,114.53,114.58,4000.0,109.7011,109.7011,109.6054,109.6532,4000.0
2018-03-08 11:00:00,114.58,114.69,114.55,114.69,2400.0,109.6532,109.7585,109.6245,109.7585,2400.0
2018-03-08 11:05:00,114.66,114.73,114.56,114.61,4718.0,109.7298,109.7968,109.6341,109.682,4718.0
2018-03-08 11:10:00,114.62,114.67,114.62,114.64,2356.0,109.6915,109.7394,109.6915,109.7107,2356.0
2018-03-08 11:15:00,114.67,114.9,114.66,114.79,8314.0,109.7394,109.9595,109.7298,109.8542,8314.0
2018-03-08 11:20:00,114.84,114.84,114.72,114.76,1434.0,109.9021,109.9021,109.7872,109.8255,1434.0
2018-03-08 11:25:00,114.79,114.86,114.7,114.76,4202.0,109.8542,109.9212,109.7681,109.8255,4202.0
2018-03-08 11:30:00,114.7,114.76,114.57,114.64,3215.0,109.7681,109.8255,109.6437,109.7107,3215.0
2018-03-08 11:35:00,114.58,114.58,114.37,114.37,1736.0,109.6532,109.6532,109.4523,109.4523,1736.0
2018-03-08 11:40:00,114.36,114.36,114.16,114.16,3700.0,109.4427,109.4427,109.2513,109.2513,3700.0
2018-03-08 11:45:00,114.23,114.32,114.19,114.32,1300.0,109.3183,109.4044,109.28,109.4044,1300.0
2018-03-08 11:50:00,114.26,114.3,114.15,114.3,5930.0,109.347,109.3853,109.2417,109.3853,5930.0
2018-03-08 11:55:00,114.29,114.53,114.27,114.5,5304.0,109.3757,109.6054,109.3566,109.5767,5304.0
2018-03-08 12:00:00,114.5,114.5,114.37,114.37,1200.0,109.5767,109.5767,109.4523,109.4523,1200.0
2018-03-08 12:05:00,114.27,114.35,114.12,114.12,1300.0,109.3566,109.4331,109.213,109.213,1300.0
2018-03-08 12:10:00,114.1,114.1,113.89,113.89,3036.0,109.1939,109.1939,108.9929,108.9929,3036.0
2018-03-08 12:15:00,113.86,114.04,113.84,114.04,1530.0,108.9642,109.1365,108.9451,109.1365,1530.0
2018-03-08 12:20:00,114.03,114.15,113.99,113.99,1688.0,109.1269,109.2417,109.0886,109.0886,1688.0
2018-03-08 12:25:00,114.02,114.22,114.02,114.22,2700.0,109.1173,109.3087,109.1173,109.3087,2700.0
2018-03-08 12:30:00,114.24,114.31,114.1,114.22,3835.0,109.3279,109.3949,109.1939,109.3087,3835.0
2018-03-08 12:35:00,114.13,114.22,114.11,114.2,1447.0,109.2226,109.3087,109.2035,109.2896,1447.0
2018-03-08 12:40:00,114.19,114.25,114.14,114.25,2346.0,109.28,109.3374,109.2322,109.3374,2346.0
2018-03-08 12:45:00,114.25,114.35,114.24,114.29,2750.0,109.3374,109.4331,109.3279,109.3757,2750.0
2018-03-08 12:50:00,114.24,114.28,114.04,114.06,2900.0,109.3279,109.3661,109.1365,109.1556,2900.0
2018-03-08 12:55:00,114.0,114.12,114.0,114.11,1100.0,109.0982,109.213,109.0982,109.2035,1100.0
2018-03-08 13:00:00,114.16,114.18,114.04,114.18,1197.0,109.2513,109.2704,109.1365,109.2704,1197.0
2018-03-08 13:05:00,114.12,114.28,114.12,114.24,3200.0,109.213,109.3661,109.213,109.3279,3200.0
2018-03-08 13:10:00,114.31,114.31,114.19,114.25,2300.0,109.3949,109.3949,109.28,109.3374,2300.0
2018-03-08 13:15:00,114.21,114.25,114.15,114.15,1169.0,109.2992,109.3374,109.2417,109.2417,1169.0
2018-03-08 13:20:00,114.12,114.2,114.04,114.07,1752.0,109.213,109.2896,109.1365,109.1652,1752.0
2018-03-08 13:25:00,114.08,114.13,113.91,114.0,3201.0,109.1747,109.2226,109.0121,109.0982,3201.0
2018-03-08 13:30:00,113.97,114.06,113.97,114.06,1900.0,109.0695,109.1556,109.0695,109.1556,1900.0
2018-03-08 13:35:00,114.05,114.11,113.96,114.0,2900.0,109.146,109.2035,109.0599,109.0982,2900.0
2018-03-08 13:40:00,113.95,114.01,113.93,113.96,2315.0,109.0503,109.1078,109.0312,109.0599,2315.0
2018-03-08 13:45:00,113.93,114.05,113.83,113.98,3130.0,109.0312,109.146,108.9355,109.079,3130.0
2018-03-08 13:50:00,113.97,114.17,113.95,114.17,1700.0,109.0695,109.2609,109.0503,109.2609,1700.0
2018-03-08 13:55:00,114.16,114.26,114.12,114.18,2658.0,109.2513,109.347,109.213,109.2704,2658.0
2018-03-08 14:00:00,114.23,114.3,114.18,114.18,2634.0,109.3183,109.3853,109.2704,109.2704,2634.0
2018-03-08 14:05:00,114.17,114.18,113.97,113.97,4905.0,109.2609,109.2704,109.0695,109.0695,4905.0
2018-03-08 14:10:00,113.9,114.08,113.9,114.03,2463.0,109.0025,109.1747,109.0025,109.1269,2463.0
2018-03-08 14:15:00,114.08,114.19,114.02,114.04,5529.0,109.1747,109.28,109.1173,109.1365,5529.0
2018-03-08 14:20:00,114.04,114.17,114.04,114.17,2186.0,109.1365,109.2609,109.1365,109.2609,2186.0
2018-03-08 14:25:00,114.13,114.23,114.07,114.21,2500.0,109.2226,109.3183,109.1652,109.2992,2500.0
2018-03-08 14:30:00,114.22,114.4,114.14,114.4,5400.0,109.3087,109.481,109.2322,109.481,5400.0
2018-03-08 14:35:00,114.4,114.41,114.32,114.41,3631.0,109.481,109.4906,109.4044,109.4906,3631.0
2018-03-08 14:40:00,114.37,114.48,114.37,114.42,2738.0,109.4523,109.5575,109.4523,109.5001,2738.0
2018-03-08 14:45:00,114.46,114.64,114.4,114.57,3734.0,109.5384,109.7107,109.481,109.6437,3734.0
2018-03-08 14:50:00,114.61,114.68,114.56,114.59,3217.0,109.682,109.7489,109.6341,109.6628,3217.0
2018-03-08 14:55:00,114.59,114.74,114.56,114.71,4933.0,109.6628,109.8064,109.6341,109.7777,4933.0
2018-03-08 15:00:00,114.73,114.85,114.71,114.82,6960.0,109.7968,109.9116,109.7777,109.8829,6960.0
2018-03-08 15:05:00,114.85,114.86,114.74,114.74,9167.0,109.9116,109.9212,109.8064,109.8064,9167.0
2018-03-08 15:10:00,114.72,114.81,114.62,114.62,3855.0,109.7872,109.8734,109.6915,109.6915,3855.0
2018-03-08 15:15:00,114.67,114.8,114.67,114.8,5053.0,109.7394,109.8638,109.7394,109.8638,5053.0
2018-03-08 15:20:00,114.82,114.85,114.76,114.81,7068.0,109.8829,109.9116,109.8255,109.8734,7068.0
2018-03-08 15:25:00,114.8,114.83,114.67,114.68,16101.0,109.8638,109.8925,109.7394,109.7489,16101.0
2018-03-08 15:30:00,114.68,114.68,114.48,114.61,10470.0,109.7489,109.7489,109.5575,109.682,10470.0
2018-03-08 15:35:00,114.62,114.63,114.4,114.4,5896.0,109.6915,109.7011,109.481,109.481,5896.0
2018-03-08 15:40:00,114.37,114.42,114.23,114.25,10758.0,109.4523,109.5001,109.3183,109.3374,10758.0
2018-03-08 15:45:00,114.23,114.34,114.14,114.26,13975.0,109.3183,109.4236,109.2322,109.347,13975.0
2018-03-08 15:50:00,114.29,114.52,114.27,114.33,22145.0,109.3757,109.5958,109.3566,109.414,22145.0
2018-03-08 15:55:00,114.36,114.55,114.33,114.54,40956.0,109.4427,109.6245,109.414,109.615,40956.0
2018-03-09 09:30:00,115.05,115.77,115.05,115.71,20111.0,110.103,110.7921,110.103,110.7347,20111.0
2018-03-09 09:35:00,115.53,115.64,115.31,115.43,2000.0,110.5624,110.6677,110.3519,110.4667,2000.0
2018-03-09 09:40:00,115.4,115.64,115.34,115.46,4418.0,110.438,110.6677,110.3806,110.4954,4418.0
2018-03-09 09:45:00,115.45,115.76,115.45,115.76,5879.0,110.4858,110.7825,110.4858,110.7825,5879.0
2018-03-09 09:50:00,115.75,115.93,115.58,115.77,2892.0,110.7729,110.9452,110.6102,110.7921,2892.0
2018-03-09 09:55:00,115.93,115.93,115.61,115.73,6200.0,110.9452,110.9452,110.639,110.7538,6200.0
2018-03-09 10:00:00,115.66,116.04,115.66,115.93,3218.0,110.6868,111.0505,110.6868,110.9452,3218.0
2018-03-09 10:05:00,115.9,115.98,115.83,115.9,3060.0,110.9165,110.993,110.8495,110.9165,3060.0
2018-03-09 10:10:00,115.94,116.09,115.69,116.05,6343.0,110.9548,111.0983,110.7155,111.06,6343.0
2018-03-09 10:15:00,115.99,116.07,115.89,115.96,3658.0,111.0026,111.0792,110.9069,110.9739,3658.0
2018-03-09 10:20:00,116.04,116.04,115.71,115.71,4456.0,111.0505,111.0505,110.7347,110.7347,4456.0
2018-03-09 10:25:00,115.76,115.76,115.65,115.71,865.0,110.7825,110.7825,110.6772,110.7347,865.0
2018-03-09 10:30:00,115.69,115.74,115.47,115.69,6279.0,110.7155,110.7634,110.505,110.7155,6279.0
2018-03-09 10:35:00,115.74,116.0,115.74,115.85,3126.0,110.7634,111.0122,110.7634,110.8686,3126.0
2018-03-09 10:40:00,115.8,115.9,115.79,115.9,1751.0,110.8208,110.9165,110.8112,110.9165,1751.0
2018-03-09 10:45:00,115.87,115.96,115.87,115.9,1300.0,110.8878,110.9739,110.8878,110.9165,1300.0
2018-03-09 10:50:00,115.99,116.07,115.91,115.91,3873.0,111.0026,111.0792,110.9261,110.9261,3873.0
2018-03-09 10:55:00,115.9,115.93,115.81,115.81,8649.0,110.9165,110.9452,110.8304,110.8304,8649.0
2018-03-09 11:00:00,115.86,115.86,115.73,115.73,3389.0,110.8782,110.8782,110.7538,110.7538,3389.0
2018-03-09 11:05:00,115.66,115.66,115.6,115.6,400.0,110.6868,110.6868,110.6294,110.6294,400.0
2018-03-09 11:10:00,115.69,115.87,115.69,115.82,1663.0,110.7155,110.8878,110.7155,110.8399,1663.0
2018-03-09 11:15:00,115.83,115.87,115.75,115.81,2174.0,110.8495,110.8878,110.7729,110.8304,2174.0
2018-03-09 11:20:00,115.82,115.84,115.81,115.82,800.0,110.8399,110.8591,110.8304,110.8399,800.0
2018-03-09 11:25:00,115.88,116.18,115.88,116.12,1897.0,110.8973,111.1844,110.8973,111.127,1897.0
2018-03-09 11:30:00,116.11,116.31,116.11,116.31,7145.0,111.1175,111.3089,111.1175,111.3089,7145.0
2018-03-09 11:35:00,116.27,116.41,116.27,116.41,3400.0,111.2706,111.4046,111.2706,111.4046,3400.0
2018-03-09 11:40:00,116.37,116.45,116.33,116.41,3904.0,111.3663,111.4428,111.328,111.4046,3904.0
2018-03-09 11:45:00,116.41,116.52,116.4,116.48,3205.0,111.4046,111.5098,111.395,111.4715,3205.0
2018-03-09 11:50:00,116.5,116.55,116.45,116.5,3340.0,111.4907,111.5385,111.4428,111.4907,3340.0
2018-03-09 11:55:00,116.49,116.53,116.46,116.5,2740.0,111.4811,111.5194,111.4524,111.4907,2740.0
2018-03-09 12:00:00,116.52,116.68,116.52,116.61,2495.0,111.5098,111.663,111.5098,111.596,2495.0
2018-03-09 12:05:00,116.7,116.83,116.66,116.82,7320.0,111.6821,111.8065,111.6438,111.7969,7320.0
2018-03-09 12:10:00,116.78,116.85,116.74,116.76,2790.0,111.7587,111.8256,111.7204,111.7395,2790.0
2018-03-09 12:15:00,116.79,116.88,116.72,116.73,4446.0,111.7682,111.8544,111.7012,111.7108,4446.0
2018-03-09 12:20:00,116.73,116.73,116.63,116.69,2335.0,111.7108,111.7108,111.6151,111.6725,2335.0
2018-03-09 12:25:00,116.62,116.64,116.56,116.61,2085.0,111.6055,111.6247,111.5481,111.596,2085.0
2018-03-09 12:30:00,116.59,116.7,116.57,116.7,1994.0,111.5768,111.6821,111.5577,111.6821,1994.0
2018-03-09 12:35:00,116.72,116.84,116.71,116.72,2928.0,111.7012,111.8161,111.6917,111.7012,2928.0
2018-03-09 12:40:00,116.71,116.8,116.7,116.8,1780.0,111.6917,111.7778,111.6821,111.7778,1780.0
2018-03-09 12:45:00,116.82,116.83,116.74,116.79,3200.0,111.7969,111.8065,111.7204,111.7682,3200.0
2018-03-09 12:50:00,116.74,116.77,116.7,116.77,2450.0,111.7204,111.7491,111.6821,111.7491,2450.0
2018-03-09 12:55:00,116.77,116.81,116.76,116.76,895.0,111.7491,111.7874,111.7395,111.7395,895.0
2018-03-09 13:00:00,116.81,116.9,116.79,116.9,2320.0,111.7874,111.8735,111.7682,111.8735,2320.0
2018-03-09 13:05:00,116.86,116.92,116.84,116.89,2164.0,111.8352,111.8926,111.8161,111.8639,2164.0
2018-03-09 13:10:00,116.99,116.99,116.89,116.89,800.0,111.9596,111.9596,111.8639,111.8639,800.0
2018-03-09 13:15:00,116.94,116.95,116.84,116.9,2000.0,111.9118,111.9213,111.8161,111.8735,2000.0
2018-03-09 13:20:00,116.89,117.0,116.89,116.91,18404.0,111.8639,111.9692,111.8639,111.8831,18404.0
2018-03-09 13:25:00,116.9,116.94,116.9,116.91,720.0,111.8735,111.9118,111.8735,111.8831,720.0
2018-03-09 13:30:00,116.94,116.97,116.9,116.94,2733.0,111.9118,111.9405,111.8735,111.9118,2733.0
2018-03-09 13:35:00,116.87,116.95,116.86,116.89,9105.0,111.8448,111.9213,111.8352,111.8639,9105.0
2018-03-09 13:40:00,116.93,116.93,116.84,116.93,2500.0,111.9022,111.9022,111.8161,111.9022,2500.0
2018-03-09 13:45:00,116.96,117.0,116.92,116.99,3357.0,111.9309,111.9692,111.8926,111.9596,3357.0
2018-03-09 13:50:00,117.04,117.12,117.02,117.12,2201.0,112.0075,112.084,111.9883,112.084,2201.0
2018-03-09 13:55:00,117.13,117.25,117.08,117.14,4213.0,112.0936,112.2084,112.0458,112.1032,4213.0
2018-03-09 14:00:00,117.12,117.2,117.11,117.15,12396.0,112.084,112.1606,112.0745,112.1127,12396.0
2018-03-09 14:05:00,117.19,117.24,117.12,117.2,3288.0,112.151,112.1989,112.084,112.1606,3288.0
2018-03-09 14:10:00,117.2,117.37,117.19,117.37,4135.0,112.1606,112.3233,112.151,112.3233,4135.0
2018-03-09 14:15:00,117.36,117.43,117.28,117.28,4500.0,112.3137,112.3807,112.2372,112.2372,4500.0
2018-03-09 14:20:00,117.25,117.25,117.13,117.19,2762.0,112.2084,112.2084,112.0936,112.151,2762.0
2018-03-09 14:25:00,117.18,117.29,117.14,117.29,2377.0,112.1415,112.2467,112.1032,112.2467,2377.0
2018-03-09 14:30:00,117.28,117.34,117.27,117.32,2857.0,112.2372,112.2946,112.2276,112.2754,2857.0
2018-03-09 14:35:00,117.33,117.33,117.26,117.27,2600.0,112.285,112.285,112.218,112.2276,2600.0
2018-03-09 14:40:00,117.32,117.35,117.27,117.35,2230.0,112.2754,112.3041,112.2276,112.3041,2230.0
2018-03-09 14:45:00,117.36,117.38,117.3,117.36,3295.0,112.3137,112.3329,112.2563,112.3137,3295.0
2018-03-09 14:50:00,117.36,117.38,117.28,117.31,4122.0,112.3137,112.3329,112.2372,112.2659,4122.0
2018-03-09 14:55:00,117.31,117.4,117.29,117.39,3748.0,112.2659,112.352,112.2467,112.3424,3748.0
2018-03-09 15:00:00,117.41,117.5,117.4,117.5,3200.0,112.3616,112.4477,112.352,112.4477,3200.0
2018-03-09 15:05:00,117.47,117.5,117.37,117.44,7600.0,112.419,112.4477,112.3233,112.3903,7600.0
2018-03-09 15:10:00,117.47,117.57,117.45,117.57,2933.0,112.419,112.5147,112.3998,112.5147,2933.0
2018-03-09 15:15:00,117.58,117.68,117.54,117.66,7681.0,112.5243,112.62,112.486,112.6008,7681.0
2018-03-09 15:20:00,117.62,117.65,117.4,117.41,6546.0,112.5625,112.5912,112.352,112.3616,6546.0
2018-03-09 15:25:00,117.37,117.48,117.31,117.4,15029.0,112.3233,112.4286,112.2659,112.352,15029.0
2018-03-09 15:30:00,117.42,117.42,117.23,117.23,8309.0,112.3711,112.3711,112.1893,112.1893,8309.0
2018-03-09 15:35:00,117.22,117.3,117.19,117.21,11276.0,112.1797,112.2563,112.151,112.1702,11276.0
2018-03-09 15:40:00,117.2,117.26,117.11,117.13,10806.0,112.1606,112.218,112.0745,112.0936,10806.0
2018-03-09 15:45:00,117.08,117.12,116.81,116.83,32653.0,112.0458,112.084,111.7874,111.8065,32653.0
2018-03-09 15:50:00,116.83,116.98,116.83,116.95,29964.0,111.8065,111.9501,111.8065,111.9213,29964.0
2018-03-09 15:55:00,116.95,117.24,116.95,117.22,54536.0,111.9213,112.1989,111.9213,112.1797,54536.0
2018-03-12 09:30:00,117.66,117.81,117.22,117.44,13555.0,112.6008,112.7444,112.1797,112.3903,13555.0
2018-03-12 09:35:00,117.42,117.51,117.12,117.27,3083.0,112.3711,112.4573,112.084,112.2276,3083.0
2018-03-12 09:40:00,117.26,117.26,116.97,116.97,5479.0,112.218,112.218,111.9405,111.9405,5479.0
2018-03-12 09:45:00,116.93,117.04,116.8,116.89,2350.0,111.9022,112.0075,111.7778,111.8639,2350.0
2018-03-12 09:50:00,116.91,117.01,116.83,116.94,4600.0,111.8831,111.9788,111.8065,111.9118,4600.0
2018-03-12 09:55:00,116.96,116.98,116.79,116.85,4488.0,111.9309,111.9501,111.7682,111.8256,4488.0
2018-03-12 10:00:00,116.85,117.24,116.84,117.17,3777.0,111.8256,112.1989,111.8161,112.1319,3777.0
2018-03-12 10:05:00,117.17,117.22,117.13,117.17,4200.0,112.1319,112.1797,112.0936,112.1319,4200.0
2018-03-12 10:10:00,117.17,117.33,117.17,117.33,6600.0,112.1319,112.285,112.1319,112.285,6600.0
2018-03-12 10:15:00,117.33,117.5,117.32,117.36,4720.0,112.285,112.4477,112.2754,112.3137,4720.0
2018-03-12 10:20:00,117.4,117.44,117.31,117.39,10504.0,112.352,112.3903,112.2659,112.3424,10504.0
2018-03-12 10:25:00,117.39,117.68,117.36,117.48,7600.0,112.3424,112.62,112.3137,112.4286,7600.0
2018-03-12 10:30:00,117.48,117.63,117.44,117.63,5635.0,112.4286,112.5721,112.3903,112.5721,5635.0
2018-03-12 10:35:00,117.65,117.65,117.45,117.63,4225.0,112.5912,112.5912,112.3998,112.5721,4225.0
2018-03-12 10:40:00,117.56,117.58,117.49,117.51,10900.0,112.5051,112.5243,112.4381,112.4573,10900.0
2018-03-12 10:45:00,117.53,117.64,117.39,117.45,7000.0,112.4764,112.5817,112.3424,112.3998,7000.0
2018-03-12 10:50:00,117.47,117.63,117.47,117.58,11608.0,112.419,112.5721,112.419,112.5243,11608.0
2018-03-12 10:55:00,117.58,117.62,117.53,117.53,5252.0,112.5243,112.5625,112.4764,112.4764,5252.0
2018-03-12 11:00:00,117.53,117.64,117.53,117.59,2380.0,112.4764,112.5817,112.4764,112.5338,2380.0
2018-03-12 11:05:00,117.6,117.6,117.37,117.39,4600.0,112.5434,112.5434,112.3233,112.3424,4600.0
2018-03-12 11:10:00,117.35,117.48,117.34,117.38,3500.0,112.3041,112.4286,112.2946,112.3329,3500.0
2018-03-12 11:15:00,117.38,117.45,117.35,117.42,1980.0,112.3329,112.3998,112.3041,112.3711,1980.0
2018-03-12 11:20:00,117.42,117.68,117.42,117.68,5389.0,112.3711,112.62,112.3711,112.62,5389.0
2018-03-12 11:25:00,117.65,117.75,117.52,117.54,16010.0,112.5912,112.6869,112.4668,112.486,16010.0
2018-03-12 11:30:00,117.55,117.68,117.41,117.67,3166.0,112.4955,112.62,112.3616,112.6104,3166.0
2018-03-12 11:35:00,117.71,117.77,117.6,117.6,4450.0,112.6487,112.7061,112.5434,112.5434,4450.0
2018-03-12 11:40:00,117.57,117.75,117.54,117.6,2600.0,112.5147,112.6869,112.486,112.5434,2600.0
2018-03-12 11:45:00,117.63,117.65,117.52,117.52,4075.0,112.5721,112.5912,112.4668,112.4668,4075.0
2018-03-12 11:50:00,117.56,117.7,117.53,117.7,2365.0,112.5051,112.6391,112.4764,112.6391,2365.0
2018-03-12 11:55:00,117.67,117.68,117.57,117.61,2301.0,112.6104,112.62,112.5147,112.553,2301.0
2018-03-12 12:00:00,117.63,117.64,117.52,117.64,3306.0,112.5721,112.5817,112.4668,112.5817,3306.0
2018-03-12 12:05:00,117.56,117.63,117.54,117.6,2223.0,112.5051,112.5721,112.486,112.5434,2223.0
2018-03-12 12:10:00,117.61,117.66,117.54,117.65,14096.0,112.553,112.6008,112.486,112.5912,14096.0
2018-03-12 12:15:00,117.65,117.96,117.63,117.82,12287.0,112.5912,112.8879,112.5721,112.7539,12287.0
2018-03-12 12:20:00,117.78,117.78,117.65,117.65,700.0,112.7157,112.7157,112.5912,112.5912,700.0
2018-03-12 12:25:00,117.66,117.77,117.66,117.76,4871.0,112.6008,112.7061,112.6008,112.6965,4871.0
2018-03-12 12:30:00,117.81,117.9,117.81,117.81,4771.0,112.7444,112.8305,112.7444,112.7444,4771.0
2018-03-12 12:35:00,117.83,117.83,117.68,117.79,10150.0,112.7635,112.7635,112.62,112.7252,10150.0
2018-03-12 12:40:00,117.75,117.89,117.75,117.86,2600.0,112.6869,112.8209,112.6869,112.7922,2600.0
2018-03-12 12:45:00,117.86,117.96,117.85,117.91,4239.0,112.7922,112.8879,112.7826,112.8401,4239.0
2018-03-12 12:50:00,117.86,117.96,117.86,117.96,906.0,112.7922,112.8879,112.7922,112.8879,906.0
2018-03-12 12:55:00,117.99,117.99,117.78,117.79,4157.0,112.9166,112.9166,112.7157,112.7252,4157.0
2018-03-12 13:00:00,117.81,117.81,117.73,117.73,2700.0,112.7444,112.7444,112.6678,112.6678,2700.0
2018-03-12 13:05:00,117.72,117.72,117.55,117.55,2834.0,112.6582,112.6582,112.4955,112.4955,2834.0
2018-03-12 13:10:00,117.55,117.57,117.5,117.5,1200.0,112.4955,112.5147,112.4477,112.4477,1200.0
2018-03-12 13:15:00,117.5,117.69,117.5,117.61,3700.0,112.4477,112.6295,112.4477,112.553,3700.0
2018-03-12 13:20:00,117.58,117.69,117.58,117.68,1506.0,112.5243,112.6295,112.5243,112.62,1506.0
2018-03-12 13:25:00,117.67,117.68,117.61,117.68,1313.0,112.6104,112.62,112.553,112.62,1313.0
2018-03-12 13:30:00,117.65,117.69,117.6,117.6,2500.0,112.5912,112.6295,112.5434,112.5434,2500.0
2018-03-12 13:35:00,117.61,117.64,117.55,117.55,2800.0,112.553,112.5817,112.4955,112.4955,2800.0
2018-03-12 13:40:00,117.56,117.56,117.43,117.48,2086.0,112.5051,112.5051,112.3807,112.4286,2086.0
2018-03-12 13:45:00,117.48,117.68,117.48,117.62,4380.0,112.4286,112.62,112.4286,112.5625,4380.0
2018-03-12 13:50:00,117.6,117.66,117.56,117.56,1700.0,112.5434,112.6008,112.5051,112.5051,1700.0
2018-03-12 13:55:00,117.51,117.51,117.41,117.43,2294.0,112.4573,112.4573,112.3616,112.3807,2294.0
2018-03-12 14:00:00,117.43,117.52,117.42,117.52,3700.0,112.3807,112.4668,112.3711,112.4668,3700.0
2018-03-12 14:05:00,117.55,117.59,117.47,117.51,5630.0,112.4955,112.5338,112.419,112.4573,5630.0
2018-03-12 14:10:00,117.5,117.6,117.46,117.52,6131.0,112.4477,112.5434,112.4094,112.4668,6131.0
2018-03-12 14:15:00,117.52,117.52,117.47,117.52,3300.0,112.4668,112.4668,112.419,112.4668,3300.0
2018-03-12 14:20:00,117.55,117.59,117.55,117.59,1592.0,112.4955,112.5338,112.4955,112.5338,1592.0
2018-03-12 14:25:00,117.59,117.61,117.55,117.58,4485.0,112.5338,112.553,112.4955,112.5243,4485.0
2018-03-12 14:30:00,117.57,117.66,117.56,117.6,3910.0,112.5147,112.6008,112.5051,112.5434,3910.0
2018-03-12 14:35:00,117.65,117.65,117.51,117.62,6447.0,112.5912,112.5912,112.4573,112.5625,6447.0
2018-03-12 14:40:00,117.58,117.62,117.5,117.62,6511.0,112.5243,112.5625,112.4477,112.5625,6511.0
2018-03-12 14:45:00,117.66,117.68,117.52,117.58,11405.0,112.6008,112.62,112.4668,112.5243,11405.0
2018-03-12 14:50:00,117.59,117.66,117.51,117.59,4400.0,112.5338,112.6008,112.4573,112.5338,4400.0
2018-03-12 14:55:00,117.57,117.59,117.48,117.57,2684.0,112.5147,112.5338,112.4286,112.5147,2684.0
2018-03-12 15:00:00,117.54,117.63,117.53,117.6,3446.0,112.486,112.5721,112.4764,112.5434,3446.0
2018-03-12 15:05:00,117.59,117.66,117.56,117.64,6400.0,112.5338,112.6008,112.5051,112.5817,6400.0
2018-03-12 15:10:00,117.62,117.67,117.6,117.6,3400.0,112.5625,112.6104,112.5434,112.5434,3400.0
2018-03-12 15:15:00,117.62,117.63,117.56,117.59,6727.0,112.5625,112.5721,112.5051,112.5338,6727.0
2018-03-12 15:20:00,117.57,117.69,117.57,117.69,5739.0,112.5147,112.6295,112.5147,112.6295,5739.0
2018-03-12 15:25:00,117.68,117.69,117.61,117.69,4075.0,112.62,112.6295,112.553,112.6295,4075.0
2018-03-12 15:30:00,117.65,117.78,117.65,117.74,8213.0,112.5912,112.7157,112.5912,112.6774,8213.0
2018-03-12 15:35:00,117.75,117.79,117.74,117.79,8323.0,112.6869,112.7252,112.6774,112.7252,8323.0
2018-03-12 15:40:00,117.8,117.99,117.8,117.98,10818.0,112.7348,112.9166,112.7348,112.9071,10818.0
2018-03-12 15:45:00,117.99,118.09,117.97,118.04,29424.0,112.9166,113.0123,112.8975,112.9645,29424.0
2018-03-12 15:50:00,118.04,118.04,117.92,117.94,29497.0,112.9645,112.9645,112.8496,112.8688,29497.0
2018-03-12 15:55:00,117.98,117.98,117.78,117.84,48774.0,112.9071,112.9071,112.7157,112.7731,48774.0
2018-03-13 09:30:00,118.27,118.28,117.95,117.95,30108.0,113.1846,113.1942,112.8783,112.8783,30108.0
2018-03-13 09:35:00,117.92,118.3,117.75,117.88,15500.0,112.8496,113.2133,112.6869,112.8114,15500.0
2018-03-13 09:40:00,117.84,118.04,117.81,117.94,13272.0,112.7731,112.9645,112.7444,112.8688,13272.0
2018-03-13 09:45:00,118.06,118.06,117.46,117.46,26117.0,112.9836,112.9836,112.4094,112.4094,26117.0
2018-03-13 09:50:00,117.51,117.62,117.45,117.51,4960.0,112.4573,112.5625,112.3998,112.4573,4960.0
2018-03-13 09:55:00,117.52,117.68,117.47,117.56,8698.0,112.4668,112.62,112.419,112.5051,8698.0
2018-03-13 10:00:00,117.51,117.65,117.39,117.59,12984.0,112.4573,112.5912,112.3424,112.5338,12984.0
2018-03-13 10:05:00,117.56,117.66,117.45,117.55,12979.0,112.5051,112.6008,112.3998,112.4955,12979.0
2018-03-13 10:10:00,117.56,117.68,117.54,117.59,26305.0,112.5051,112.62,112.486,112.5338,26305.0
2018-03-13 10:15:00,117.56,117.83,117.55,117.67,31889.0,112.5051,112.7635,112.4955,112.6104,31889.0
2018-03-13 10:20:00,117.67,117.95,117.67,117.81,20517.0,112.6104,112.8783,112.6104,112.7444,20517.0
2018-03-13 10:25:00,117.83,117.83,117.51,117.51,13537.0,112.7635,112.7635,112.4573,112.4573,13537.0
2018-03-13 10:30:00,117.53,117.61,117.41,117.52,6400.0,112.4764,112.553,112.3616,112.4668,6400.0
2018-03-13 10:35:00,117.44,117.46,117.27,117.34,8230.0,112.3903,112.4094,112.2276,112.2946,8230.0
2018-03-13 10:40:00,117.38,117.62,117.37,117.54,9207.0,112.3329,112.5625,112.3233,112.486,9207.0
2018-03-13 10:45:00,117.59,117.73,117.58,117.64,3400.0,112.5338,112.6678,112.5243,112.5817,3400.0
2018-03-13 10:50:00,117.54,117.59,117.22,117.29,7621.0,112.486,112.5338,112.1797,112.2467,7621.0
2018-03-13 10:55:00,117.29,117.42,117.26,117.33,2599.0,112.2467,112.3711,112.218,112.285,2599.0
2018-03-13 11:00:00,117.38,117.39,116.88,116.88,38046.0,112.3329,112.3424,111.8544,111.8544,38046.0
2018-03-13 11:05:00,117.01,117.01,116.77,116.77,25255.0,111.9788,111.9788,111.7491,111.7491,25255.0
2018-03-13 11:10:00,116.77,117.11,116.63,116.97,22403.0,111.7491,112.0745,111.6151,111.9405,22403.0
2018-03-13 11:15:00,116.98,117.04,116.76,117.03,19270.0,111.9501,112.0075,111.7395,111.9979,19270.0
2018-03-13 11:20:00,117.03,117.08,116.82,116.82,16501.0,111.9979,112.0458,111.7969,111.7969,16501.0
2018-03-13 11:25:00,116.91,116.98,116.75,116.87,11343.0,111.8831,111.9501,111.7299,111.8448,11343.0
2018-03-13 11:30:00,116.91,117.04,116.72,116.82,7513.0,111.8831,112.0075,111.7012,111.7969,7513.0
2018-03-13 11:35:00,116.72,116.84,116.65,116.74,3655.0,111.7012,111.8161,111.6342,111.7204,3655.0
2018-03-13 11:40:00,116.81,117.05,116.81,117.01,11808.0,111.7874,112.017,111.7874,111.9788,11808.0
2018-03-13 11:45:00,117.02,117.19,116.95,117.12,35974.0,111.9883,112.151,111.9213,112.084,35974.0
2018-03-13 11:50:00,117.12,117.22,117.05,117.14,5497.0,112.084,112.1797,112.017,112.1032,5497.0
2018-03-13 11:55:00,117.15,117.24,117.11,117.2,3400.0,112.1127,112.1989,112.0745,112.1606,3400.0
2018-03-13 12:00:00,117.08,117.1,116.81,116.81,4537.0,112.0458,112.0649,111.7874,111.7874,4537.0
2018-03-13 12:05:00,116.73,116.86,116.7,116.77,10804.0,111.7108,111.8352,111.6821,111.7491,10804.0
2018-03-13 12:10:00,116.82,117.03,116.79,116.99,7776.0,111.7969,111.9979,111.7682,111.9596,7776.0
2018-03-13 12:15:00,117.06,117.29,116.98,117.19,110937.0,112.0266,112.2467,111.9501,112.151,110937.0
2018-03-13 12:20:00,117.17,117.23,117.04,117.08,3815.0,112.1319,112.1893,112.0075,112.0458,3815.0
2018-03-13 12:25:00,117.09,117.16,116.88,117.15,5436.0,112.0553,112.1223,111.8544,112.1127,5436.0
2018-03-13 12:30:00,117.15,117.38,117.14,117.29,2600.0,112.1127,112.3329,112.1032,112.2467,2600.0
2018-03-13 12:35:00,117.27,117.37,117.2,117.37,2800.0,112.2276,112.3233,112.1606,112.3233,2800.0
2018-03-13 12:40:00,117.3,117.34,117.1,117.1,2500.0,112.2563,112.2946,112.0649,112.0649,2500.0
2018-03-13 12:45:00,117.09,117.29,117.07,117.21,2000.0,112.0553,112.2467,112.0362,112.1702,2000.0
2018-03-13 12:50:00,117.26,117.37,117.26,117.33,1300.0,112.218,112.3233,112.218,112.285,1300.0
2018-03-13 12:55:00,117.37,117.48,117.36,117.37,1700.0,112.3233,112.4286,112.3137,112.3233,1700.0
2018-03-13 13:00:00,117.34,117.39,117.26,117.39,1300.0,112.2946,112.3424,112.218,112.3424,1300.0
2018-03-13 13:05:00,117.36,117.44,117.28,117.44,1472.0,112.3137,112.3903,112.2372,112.3903,1472.0
2018-03-13 13:10:00,117.4,117.44,117.35,117.4,1012.0,112.352,112.3903,112.3041,112.352,1012.0
2018-03-13 13:15:00,117.43,117.43,117.31,117.31,3307.0,112.3807,112.3807,112.2659,112.2659,3307.0
2018-03-13 13:20:00,117.38,117.38,117.21,117.24,2622.0,112.3329,112.3329,112.1702,112.1989,2622.0
2018-03-13 13:25:00,117.2,117.31,117.13,117.31,3536.0,112.1606,112.2659,112.0936,112.2659,3536.0
2018-03-13 13:30:00,117.31,117.52,117.31,117.42,4259.0,112.2659,112.4668,112.2659,112.3711,4259.0
2018-03-13 13:35:00,117.46,117.58,117.43,117.58,1150.0,112.4094,112.5243,112.3807,112.5243,1150.0
2018-03-13 13:40:00,117.54,117.64,117.27,117.27,7384.0,112.486,112.5817,112.2276,112.2276,7384.0
2018-03-13 13:45:00,117.35,117.48,117.31,117.42,3100.0,112.3041,112.4286,112.2659,112.3711,3100.0
2018-03-13 13:50:00,117.36,117.52,117.32,117.38,2100.0,112.3137,112.4668,112.2754,112.3329,2100.0
2018-03-13 13:55:00,117.43,117.47,117.37,117.39,2766.0,112.3807,112.419,112.3233,112.3424,2766.0
2018-03-13 14:00:00,117.44,117.6,117.44,117.6,3600.0,112.3903,112.5434,112.3903,112.5434,3600.0
2018-03-13 14:05:00,117.6,117.67,117.53,117.58,3160.0,112.5434,112.6104,112.4764,112.5243,3160.0
2018-03-13 14:10:00,117.6,117.63,117.44,117.47,3900.0,112.5434,112.5721,112.3903,112.419,3900.0
2018-03-13 14:15:00,117.47,117.6,117.44,117.46,4524.0,112.419,112.5434,112.3903,112.4094,4524.0
2018-03-13 14:20:00,117.45,117.56,117.45,117.51,1502.0,112.3998,112.5051,112.3998,112.4573,1502.0
2018-03-13 14:25:00,117.45,117.59,117.29,117.41,4750.0,112.3998,112.5338,112.2467,112.3616,4750.0
2018-03-13 14:30:00,117.47,117.71,117.45,117.7,3902.0,112.419,112.6487,112.3998,112.6391,3902.0
2018-03-13 14:35:00,117.62,117.62,117.49,117.5,2602.0,112.5625,112.5625,112.4381,112.4477,2602.0
2018-03-13 14:40:00,117.46,117.6,117.23,117.25,4556.0,112.4094,112.5434,112.1893,112.2084,4556.0
2018-03-13 14:45:00,117.35,117.47,117.29,117.29,5070.0,112.3041,112.419,112.2467,112.2467,5070.0
2018-03-13 14:50:00,117.35,117.47,117.22,117.33,3135.0,112.3041,112.419,112.1797,112.285,3135.0
2018-03-13 14:55:00,117.31,117.5,117.28,117.48,5700.0,112.2659,112.4477,112.2372,112.4286,5700.0
2018-03-13 15:00:00,117.47,117.57,117.26,117.3,4143.0,112.419,112.5147,112.218,112.2563,4143.0
2018-03-13 15:05:00,117.27,117.29,117.19,117.23,3400.0,112.2276,112.2467,112.151,112.1893,3400.0
2018-03-13 15:10:00,117.23,117.31,117.13,117.25,4014.0,112.1893,112.2659,112.0936,112.2084,4014.0
2018-03-13 15:15:00,117.23,117.31,117.18,117.26,5074.0,112.1893,112.2659,112.1415,112.218,5074.0
2018-03-13 15:20:00,117.27,117.29,117.1,117.18,5799.0,112.2276,112.2467,112.0649,112.1415,5799.0
2018-03-13 15:25:00,117.23,117.31,117.17,117.25,6655.0,112.1893,112.2659,112.1319,112.2084,6655.0
2018-03-13 15:30:00,117.3,117.38,117.21,117.28,11979.0,112.2563,112.3329,112.1702,112.2372,11979.0
2018-03-13 15:35:00,117.33,117.41,117.21,117.21,15604.0,112.285,112.3616,112.1702,112.1702,15604.0
2018-03-13 15:40:00,117.24,117.28,117.16,117.27,15100.0,112.1989,112.2372,112.1223,112.2276,15100.0
2018-03-13 15:45:00,117.3,117.31,117.14,117.2,31196.0,112.2563,112.2659,112.1032,112.1606,31196.0
2018-03-13 15:50:00,117.22,117.4,117.22,117.34,32465.0,112.1797,112.352,112.1797,112.2946,32465.0
2018-03-13 15:55:00,117.33,117.36,117.23,117.27,44109.0,112.285,112.3137,112.1893,112.2276,44109.0
2018-03-14 09:30:00,117.9,117.9,116.86,116.86,9525.0,112.8305,112.8305,111.8352,111.8352,9525.0
2018-03-14 09:35:00,116.86,117.09,116.47,117.09,5860.0,111.8352,112.0553,111.462,112.0553,5860.0
2018-03-14 09:40:00,116.94,117.26,116.88,117.23,10793.0,111.9118,112.218,111.8544,112.1893,10793.0
2018-03-14 09:45:00,117.15,117.16,116.96,117.03,3734.0,112.1127,112.1223,111.9309,111.9979,3734.0
2018-03-14 09:50:00,117.03,117.24,116.96,117.18,10472.0,111.9979,112.1989,111.9309,112.1415,10472.0
2018-03-14 09:55:00,117.13,117.13,117.0,117.07,3950.0,112.0936,112.0936,111.9692,112.0362,3950.0
2018-03-14 10:00:00,117.18,117.44,117.18,117.36,4413.0,112.1415,112.3903,112.1415,112.3137,4413.0
2018-03-14 10:05:00,117.43,117.48,117.32,117.48,17063.0,112.3807,112.4286,112.2754,112.4286,17063.0
2018-03-14 10:10:00,117.44,117.45,117.0,117.06,28591.0,112.3903,112.3998,111.9692,112.0266,28591.0
2018-03-14 10:15:00,116.98,117.16,116.81,117.16,12778.0,111.9501,112.1223,111.7874,112.1223,12778.0
2018-03-14 10:20:00,117.15,117.26,117.03,117.21,20802.0,112.1127,112.218,111.9979,112.1702,20802.0
2018-03-14 10:25:00,117.22,117.56,117.14,117.56,11348.0,112.1797,112.5051,112.1032,112.5051,11348.0
2018-03-14 10:30:00,117.51,117.57,117.39,117.48,3800.0,112.4573,112.5147,112.3424,112.4286,3800.0
2018-03-14 10:35:00,117.43,117.63,117.39,117.54,12840.0,112.3807,112.5721,112.3424,112.486,12840.0
2018-03-14 10:40:00,117.58,117.65,117.52,117.55,1893.0,112.5243,112.5912,112.4668,112.4955,1893.0
2018-03-14 10:45:00,117.66,117.67,117.58,117.61,1723.0,112.6008,112.6104,112.5243,112.553,1723.0
2018-03-14 10:50:00,117.66,117.78,117.65,117.71,3322.0,112.6008,112.7157,112.5912,112.6487,3322.0
2018-03-14 10:55:00,117.68,117.8,117.58,117.8,5859.0,112.62,112.7348,112.5243,112.7348,5859.0
2018-03-14 11:00:00,117.79,117.83,117.63,117.63,2238.0,112.7252,112.7635,112.5721,112.5721,2238.0
2018-03-14 11:05:00,117.65,117.74,117.54,117.74,2500.0,112.5912,112.6774,112.486,112.6774,2500.0
2018-03-14 11:10:00,117.67,117.78,117.66,117.78,6400.0,112.6104,112.7157,112.6008,112.7157,6400.0
2018-03-14 11:15:00,117.77,117.84,117.75,117.75,3700.0,112.7061,112.7731,112.6869,112.6869,3700.0
2018-03-14 11:20:00,117.75,117.75,117.6,117.73,11590.0,112.6869,112.6869,112.5434,112.6678,11590.0
2018-03-14 11:25:00,117.74,117.81,117.67,117.68,5400.0,112.6774,112.7444,112.6104,112.62,5400.0
2018-03-14 11:30:00,117.64,117.64,117.52,117.57,1100.0,112.5817,112.5817,112.4668,112.5147,1100.0
2018-03-14 11:35:00,117.52,117.52,117.03,117.12,7241.0,112.4668,112.4668,111.9979,112.084,7241.0
2018-03-14 11:40:00,117.19,117.22,117.12,117.19,2936.0,112.151,112.1797,112.084,112.151,2936.0
2018-03-14 11:45:00,117.22,117.34,117.16,117.16,3100.0,112.1797,112.2946,112.1223,112.1223,3100.0
2018-03-14 11:50:00,117.21,117.23,117.15,117.21,1110.0,112.1702,112.1893,112.1127,112.1702,1110.0
2018-03-14 11:55:00,117.22,117.22,117.15,117.16,500.0,112.1797,112.1797,112.1127,112.1223,500.0
2018-03-14 12:00:00,117.09,117.19,117.07,117.07,5100.0,112.0553,112.151,112.0362,112.0362,5100.0
2018-03-14 12:05:00,117.12,117.15,116.97,117.03,6715.0,112.084,112.1127,111.9405,111.9979,6715.0
2018-03-14 12:10:00,117.03,117.07,117.0,117.06,2303.0,111.9979,112.0362,111.9692,112.0266,2303.0
2018-03-14 12:15:00,117.11,117.25,117.11,117.25,3842.0,112.0745,112.2084,112.0745,112.2084,3842.0
2018-03-14 12:20:00,117.28,117.28,117.15,117.27,4101.0,112.2372,112.2372,112.1127,112.2276,4101.0
2018-03-14 12:25:00,117.19,117.2,117.13,117.15,2900.0,112.151,112.1606,112.0936,112.1127,2900.0
2018-03-14 12:30:00,117.22,117.32,117.16,117.29,4200.0,112.1797,112.2754,112.1223,112.2467,4200.0
2018-03-14 12:35:00,117.29,117.62,117.29,117.53,4101.0,112.2467,112.5625,112.2467,112.4764,4101.0
2018-03-14 12:40:00,117.58,117.58,117.38,117.38,400.0,112.5243,112.5243,112.3329,112.3329,400.0
2018-03-14 12:45:00,117.39,117.59,117.31,117.54,3100.0,112.3424,112.5338,112.2659,112.486,3100.0
2018-03-14 12:50:00,117.47,117.55,117.45,117.5,4566.0,112.419,112.4955,112.3998,112.4477,4566.0
2018-03-14 12:55:00,117.47,117.47,117.35,117.37,1735.0,112.419,112.419,112.3041,112.3233,1735.0
2018-03-14 13:00:00,117.31,117.34,117.16,117.27,2472.0,112.2659,112.2946,112.1223,112.2276,2472.0
2018-03-14 13:05:00,117.21,117.29,117.21,117.26,1671.0,112.1702,112.2467,112.1702,112.218,1671.0
2018-03-14 13:10:00,117.3,117.3,117.17,117.18,2000.0,112.2563,112.2563,112.1319,112.1415,2000.0
2018-03-14 13:15:00,117.16,117.3,117.15,117.28,1230.0,112.1223,112.2563,112.1127,112.2372,1230.0
2018-03-14 13:20:00,117.37,117.41,117.34,117.4,754.0,112.3233,112.3616,112.2946,112.352,754.0
2018-03-14 13:25:00,117.42,117.47,117.28,117.29,2355.0,112.3711,112.419,112.2372,112.2467,2355.0
2018-03-14 13:30:00,117.4,117.54,117.4,117.46,900.0,112.352,112.486,112.352,112.4094,900.0
2018-03-14 13:35:00,117.51,117.52,117.5,117.52,1300.0,112.4573,112.4668,112.4477,112.4668,1300.0
2018-03-14 13:40:00,117.53,117.56,117.47,117.52,1100.0,112.4764,112.5051,112.419,112.4668,1100.0
2018-03-14 13:45:00,117.53,117.63,117.53,117.61,2000.0,112.4764,112.5721,112.4764,112.553,2000.0
2018-03-14 13:50:00,117.66,117.91,117.66,117.87,5518.0,112.6008,112.8401,112.6008,112.8018,5518.0
2018-03-14 13:55:00,117.83,117.87,117.73,117.85,4101.0,112.7635,112.8018,112.6678,112.7826,4101.0
2018-03-14 14:00:00,117.86,117.95,117.8,117.8,4410.0,112.7922,112.8783,112.7348,112.7348,4410.0
2018-03-14 14:05:00,117.75,117.8,117.74,117.8,2572.0,112.6869,112.7348,112.6774,112.7348,2572.0
2018-03-14 14:10:00,117.8,117.93,117.75,117.93,6672.0,112.7348,112.8592,112.6869,112.8592,6672.0
2018-03-14 14:15:00,117.95,118.16,117.95,118.11,10139.0,112.8783,113.0793,112.8783,113.0315,10139.0
2018-03-14 14:20:00,118.09,118.27,118.09,118.27,8399.0,113.0123,113.1846,113.0123,113.1846,8399.0
2018-03-14 14:25:00,118.28,118.29,118.15,118.25,6096.0,113.1942,113.2037,113.0697,113.1654,6096.0
2018-03-14 14:30:00,118.25,118.34,118.21,118.29,11448.0,113.1654,113.2516,113.1272,113.2037,11448.0
2018-03-14 14:35:00,118.32,118.32,117.93,117.95,12679.0,113.2324,113.2324,112.8592,112.8783,12679.0
2018-03-14 14:40:00,117.91,117.91,117.6,117.6,5003.0,112.8401,112.8401,112.5434,112.5434,5003.0
2018-03-14 14:45:00,117.6,117.72,117.57,117.71,4119.0,112.5434,112.6582,112.5147,112.6487,4119.0
2018-03-14 14:50:00,117.72,117.83,117.59,117.76,5307.0,112.6582,112.7635,112.5338,112.6965,5307.0
2018-03-14 14:55:00,117.78,118.02,117.77,117.89,4368.0,112.7157,112.9453,112.7061,112.8209,4368.0
2018-03-14 15:00:00,117.9,117.9,117.78,117.87,5564.0,112.8305,112.8305,112.7157,112.8018,5564.0
2018-03-14 15:05:00,117.85,117.88,117.77,117.77,10930.0,112.7826,112.8114,112.7061,112.7061,10930.0
2018-03-14 15:10:00,117.82,117.83,117.64,117.76,9046.0,112.7539,112.7635,112.5817,112.6965,9046.0
2018-03-14 15:15:00,117.81,118.05,117.8,117.84,9515.0,112.7444,112.974,112.7348,112.7731,9515.0
2018-03-14 15:20:00,117.83,118.06,117.71,118.01,12949.0,112.7635,112.9836,112.6487,112.9358,12949.0
2018-03-14 15:25:00,118.03,118.03,117.76,117.76,6627.0,112.9549,112.9549,112.6965,112.6965,6627.0
2018-03-14 15:30:00,117.74,117.97,117.72,117.78,12741.0,112.6774,112.8975,112.6582,112.7157,12741.0
2018-03-14 15:35:00,117.8,117.88,117.74,117.82,18383.0,112.7348,112.8114,112.6774,112.7539,18383.0
2018-03-14 15:40:00,117.77,117.83,117.71,117.83,15739.0,112.7061,112.7635,112.6487,112.7635,15739.0
2018-03-14 15:45:00,117.82,117.94,117.81,117.88,23798.0,112.7539,112.8688,112.7444,112.8114,23798.0
2018-03-14 15:50:00,117.86,118.03,117.77,117.99,50974.0,112.7922,112.9549,112.7061,112.9166,50974.0
2018-03-14 15:55:00,117.98,118.05,117.87,117.89,93152.0,112.9071,112.974,112.8018,112.8209,93152.0
2018-03-15 09:30:00,118.17,118.17,117.72,117.72,7798.0,113.0984,113.0984,112.6678,112.6678,7798.0
2018-03-15 09:35:00,117.66,118.0,117.57,117.91,8394.0,112.6103,112.9357,112.5242,112.8496,8394.0
2018-03-15 09:40:00,117.65,117.96,117.61,117.89,8744.0,112.6008,112.8975,112.5625,112.8305,8744.0
2018-03-15 09:45:00,117.89,117.89,117.59,117.59,7381.0,112.8305,112.8305,112.5433,112.5433,7381.0
2018-03-15 09:50:00,117.53,117.73,117.43,117.7,10526.0,112.4859,112.6773,112.3902,112.6486,10526.0
2018-03-15 09:55:00,117.74,117.94,117.52,117.63,3406.0,112.6869,112.8783,112.4763,112.5816,3406.0
2018-03-15 10:00:00,117.72,118.02,117.72,118.02,5807.0,112.6678,112.9549,112.6678,112.9549,5807.0
2018-03-15 10:05:00,117.92,118.07,117.87,118.07,3976.0,112.8592,113.0027,112.8113,113.0027,3976.0
2018-03-15 10:10:00,118.07,118.16,117.9,118.0,5175.0,113.0027,113.0889,112.84,112.9357,5175.0
2018-03-15 10:15:00,118.02,118.11,117.79,117.9,13236.0,112.9549,113.041,112.7348,112.84,13236.0
2018-03-15 10:20:00,117.97,118.02,117.88,117.96,4566.0,112.907,112.9549,112.8209,112.8975,4566.0
2018-03-15 10:25:00,117.98,118.03,117.86,117.86,1889.0,112.9166,112.9645,112.8018,112.8018,1889.0
2018-03-15 10:30:00,117.92,117.92,117.5,117.57,5892.0,112.8592,112.8592,112.4572,112.5242,5892.0
2018-03-15 10:35:00,117.49,117.85,117.49,117.83,9400.0,112.4476,112.7922,112.4476,112.773,9400.0
2018-03-15 10:40:00,117.84,117.89,117.67,117.71,5330.0,112.7826,112.8305,112.6199,112.6582,5330.0
2018-03-15 10:45:00,117.75,117.95,117.69,117.75,8791.0,112.6965,112.8879,112.639,112.6965,8791.0
2018-03-15 10:50:00,117.79,117.79,117.69,117.69,1200.0,112.7348,112.7348,112.639,112.639,1200.0
2018-03-15 10:55:00,117.75,117.96,117.75,117.95,4700.0,112.6965,112.8975,112.6965,112.8879,4700.0
2018-03-15 11:00:00,117.95,118.09,117.9,118.0,3700.0,112.8879,113.0219,112.84,112.9357,3700.0
2018-03-15 11:05:00,117.99,118.03,117.87,118.0,13622.0,112.9262,112.9645,112.8113,112.9357,13622.0
2018-03-15 11:10:00,117.98,118.14,117.98,118.14,1300.0,112.9166,113.0697,112.9166,113.0697,1300.0
2018-03-15 11:15:00,118.15,118.16,118.03,118.16,2481.0,113.0793,113.0889,112.9645,113.0889,2481.0
2018-03-15 11:20:00,118.14,118.31,118.13,118.22,1600.0,113.0697,113.2324,113.0602,113.1463,1600.0
2018-03-15 11:25:00,118.24,118.31,118.21,118.25,3159.0,113.1654,113.2324,113.1367,113.175,3159.0
2018-03-15 11:30:00,118.26,118.26,118.08,118.08,1955.0,113.1846,113.1846,113.0123,113.0123,1955.0
2018-03-15 11:35:00,118.12,118.16,118.05,118.1,4599.0,113.0506,113.0889,112.9836,113.0315,4599.0
2018-03-15 11:40:00,118.16,118.16,118.0,118.11,2200.0,113.0889,113.0889,112.9357,113.041,2200.0
2018-03-15 11:45:00,118.08,118.1,117.99,118.06,6930.0,113.0123,113.0315,112.9262,112.9932,6930.0
2018-03-15 11:50:00,117.95,118.02,117.9,117.99,10359.0,112.8879,112.9549,112.84,112.9262,10359.0
2018-03-15 11:55:00,117.93,118.02,117.85,117.96,11220.0,112.8687,112.9549,112.7922,112.8975,11220.0
2018-03-15 12:00:00,117.97,118.02,117.91,118.0,10209.0,112.907,112.9549,112.8496,112.9357,10209.0
2018-03-15 12:05:00,117.96,118.13,117.94,118.11,3200.0,112.8975,113.0602,112.8783,113.041,3200.0
2018-03-15 12:10:00,118.12,118.16,118.0,118.07,2450.0,113.0506,113.0889,112.9357,113.0027,2450.0
2018-03-15 12:15:00,118.07,118.18,118.03,118.09,5556.0,113.0027,113.108,112.9645,113.0219,5556.0
2018-03-15 12:20:00,118.17,118.25,118.1,118.16,8429.0,113.0984,113.175,113.0315,113.0889,8429.0
2018-03-15 12:25:00,118.14,118.34,118.08,118.08,11441.0,113.0697,113.2612,113.0123,113.0123,11441.0
2018-03-15 12:30:00,118.06,118.06,117.9,117.94,12337.0,112.9932,112.9932,112.84,112.8783,12337.0
2018-03-15 12:35:00,118.0,118.0,117.68,117.72,3922.0,112.9357,112.9357,112.6295,112.6678,3922.0
2018-03-15 12:40:00,117.68,117.87,117.67,117.78,4101.0,112.6295,112.8113,112.6199,112.7252,4101.0
2018-03-15 12:45:00,117.75,117.82,117.7,117.72,6048.0,112.6965,112.7635,112.6486,112.6678,6048.0
2018-03-15 12:50:00,117.75,117.9,117.75,117.9,4100.0,112.6965,112.84,112.6965,112.84,4100.0
2018-03-15 12:55:00,117.92,118.04,117.9,117.9,1800.0,112.8592,112.974,112.84,112.84,1800.0
2018-03-15 13:00:00,117.95,118.05,117.95,117.97,1800.0,112.8879,112.9836,112.8879,112.907,1800.0
2018-03-15 13:05:00,117.98,118.12,117.98,118.12,1200.0,112.9166,113.0506,112.9166,113.0506,1200.0
2018-03-15 13:10:00,118.07,118.07,117.96,117.96,1623.0,113.0027,113.0027,112.8975,112.8975,1623.0
2018-03-15 13:15:00,117.9,117.9,117.8,117.85,1200.0,112.84,112.84,112.7443,112.7922,1200.0
2018-03-15 13:20:00,117.84,118.0,117.82,117.9,3200.0,112.7826,112.9357,112.7635,112.84,3200.0
2018-03-15 13:25:00,117.98,117.98,117.95,117.95,400.0,112.9166,112.9166,112.8879,112.8879,400.0
2018-03-15 13:30:00,118.01,118.04,117.94,118.0,1525.0,112.9453,112.974,112.8783,112.9357,1525.0
2018-03-15 13:35:00,117.93,117.96,117.87,117.89,8440.0,112.8687,112.8975,112.8113,112.8305,8440.0
2018-03-15 13:40:00,117.93,117.99,117.9,117.94,3257.0,112.8687,112.9262,112.84,112.8783,3257.0
2018-03-15 13:45:00,117.9,117.91,117.67,117.76,10037.0,112.84,112.8496,112.6199,112.706,10037.0
2018-03-15 13:50:00,117.82,117.88,117.67,117.77,7037.0,112.7635,112.8209,112.6199,112.7156,7037.0
2018-03-15 13:55:00,117.83,117.83,117.6,117.7,19162.0,112.773,112.773,112.5529,112.6486,19162.0
2018-03-15 14:00:00,117.69,117.77,117.4,117.63,28298.0,112.639,112.7156,112.3615,112.5816,28298.0
2018-03-15 14:05:00,117.62,117.7,117.58,117.67,2961.0,112.5721,112.6486,112.5338,112.6199,2961.0
2018-03-15 14:10:00,117.66,117.71,117.58,117.63,3502.0,112.6103,112.6582,112.5338,112.5816,3502.0
2018-03-15 14:15:00,117.63,117.72,117.6,117.7,2590.0,112.5816,112.6678,112.5529,112.6486,2590.0
2018-03-15 14:20:00,117.61,117.65,117.57,117.6,4944.0,112.5625,112.6008,112.5242,112.5529,4944.0
2018-03-15 14:25:00,117.61,117.66,117.52,117.56,10100.0,112.5625,112.6103,112.4763,112.5146,10100.0
2018-03-15 14:30:00,117.56,117.8,117.56,117.78,8959.0,112.5146,112.7443,112.5146,112.7252,8959.0
2018-03-15 14:35:00,117.78,117.89,117.71,117.72,2173.0,112.7252,112.8305,112.6582,112.6678,2173.0
2018-03-15 14:40:00,117.75,117.8,117.71,117.75,2750.0,112.6965,112.7443,112.6582,112.6965,2750.0
2018-03-15 14:45:00,117.73,117.93,117.73,117.92,3715.0,112.6773,112.8687,112.6773,112.8592,3715.0
2018-03-15 14:50:00,117.87,117.93,117.81,117.93,4248.0,112.8113,112.8687,112.7539,112.8687,4248.0
2018-03-15 14:55:00,117.88,118.14,117.85,118.11,5304.0,112.8209,113.0697,112.7922,113.041,5304.0
2018-03-15 15:00:00,118.04,118.04,117.96,117.96,900.0,112.974,112.974,112.8975,112.8975,900.0
2018-03-15 15:05:00,117.97,118.17,117.97,118.17,7544.0,112.907,113.0984,112.907,113.0984,7544.0
2018-03-15 15:10:00,118.17,118.25,118.11,118.22,4496.0,113.0984,113.175,113.041,113.1463,4496.0
2018-03-15 15:15:00,118.23,118.25,118.09,118.15,5627.0,113.1559,113.175,113.0219,113.0793,5627.0
2018-03-15 15:20:00,118.2,118.29,118.15,118.24,5182.0,113.1272,113.2133,113.0793,113.1654,5182.0
2018-03-15 15:25:00,118.22,118.36,118.22,118.35,2600.0,113.1463,113.2803,113.1463,113.2707,2600.0
2018-03-15 15:30:00,118.37,118.42,118.29,118.29,10759.0,113.2899,113.3377,113.2133,113.2133,10759.0
2018-03-15 15:35:00,118.31,118.31,118.17,118.17,11902.0,113.2324,113.2324,113.0984,113.0984,11902.0
2018-03-15 15:40:00,118.16,118.22,118.08,118.09,9238.0,113.0889,113.1463,113.0123,113.0219,9238.0
2018-03-15 15:45:00,118.12,118.31,118.12,118.31,9407.0,113.0506,113.2324,113.0506,113.2324,9407.0
2018-03-15 15:50:00,118.31,118.34,118.21,118.23,24545.0,113.2324,113.2612,113.1367,113.1559,24545.0
2018-03-15 15:55:00,118.24,118.31,118.21,118.23,42957.0,113.1654,113.2324,113.1367,113.1559,42957.0
2018-03-16 09:30:00,118.2,118.42,118.2,118.34,88673.0,113.1272,113.3377,113.1272,113.2612,88673.0
2018-03-16 09:35:00,118.36,118.83,118.26,118.68,5984.0,113.2803,113.7301,113.1846,113.5866,5984.0
2018-03-16 09:40:00,118.62,118.94,118.61,118.94,9271.0,113.5291,113.8354,113.5196,113.8354,9271.0
2018-03-16 09:45:00,118.9,118.94,118.69,118.78,6517.0,113.7971,113.8354,113.5961,113.6823,6517.0
2018-03-16 09:50:00,118.85,118.85,118.51,118.76,5556.0,113.7493,113.7493,113.4239,113.6631,5556.0
2018-03-16 09:55:00,118.76,118.81,118.21,118.27,17100.0,113.6631,113.711,113.1367,113.1942,17100.0
2018-03-16 10:00:00,118.32,118.33,118.16,118.16,2264.0,113.242,113.2516,113.0889,113.0889,2264.0
2018-03-16 10:05:00,118.2,118.4,118.02,118.27,12569.0,113.1272,113.3186,112.9549,113.1942,12569.0
2018-03-16 10:10:00,118.35,118.67,118.32,118.56,5559.0,113.2707,113.577,113.242,113.4717,5559.0
2018-03-16 10:15:00,118.66,118.69,118.48,118.57,3871.0,113.5674,113.5961,113.3951,113.4813,3871.0
2018-03-16 10:20:00,118.57,118.58,118.46,118.52,800.0,113.4813,113.4909,113.376,113.4334,800.0
2018-03-16 10:25:00,118.47,118.66,118.4,118.66,4273.0,113.3856,113.5674,113.3186,113.5674,4273.0
2018-03-16 10:30:00,118.65,118.65,118.53,118.53,1100.0,113.5578,113.5578,113.443,113.443,1100.0
2018-03-16 10:35:00,118.58,118.59,118.43,118.5,9363.0,113.4909,113.5004,113.3473,113.4143,9363.0
2018-03-16 10:40:00,118.49,118.59,118.39,118.56,13000.0,113.4047,113.5004,113.309,113.4717,13000.0
2018-03-16 10:45:00,118.59,118.92,118.59,118.83,1500.0,113.5004,113.8163,113.5004,113.7301,1500.0
2018-03-16 10:50:00,118.91,118.91,118.63,118.73,3222.0,113.8067,113.8067,113.5387,113.6344,3222.0
2018-03-16 10:55:00,118.69,118.74,118.59,118.73,2922.0,113.5961,113.644,113.5004,113.6344,2922.0
2018-03-16 11:00:00,118.75,118.75,118.59,118.72,4400.0,113.6536,113.6536,113.5004,113.6248,4400.0
2018-03-16 11:05:00,118.72,118.72,118.5,118.54,3200.0,113.6248,113.6248,113.4143,113.4526,3200.0
2018-03-16 11:10:00,118.49,118.7,118.48,118.56,9101.0,113.4047,113.6057,113.3951,113.4717,9101.0
2018-03-16 11:15:00,118.58,118.79,118.57,118.71,11565.0,113.4909,113.6918,113.4813,113.6153,11565.0
2018-03-16 11:20:00,118.68,118.75,118.56,118.64,9470.0,113.5866,113.6536,113.4717,113.5483,9470.0
2018-03-16 11:25:00,118.64,118.77,118.54,118.65,5304.0,113.5483,113.6727,113.4526,113.5578,5304.0
2018-03-16 11:30:00,118.72,118.73,118.6,118.73,3200.0,113.6248,113.6344,113.51,113.6344,3200.0
2018-03-16 11:35:00,118.71,118.74,118.57,118.66,12775.0,113.6153,113.644,113.4813,113.5674,12775.0
2018-03-16 11:40:00,118.68,118.7,118.38,118.53,30572.0,113.5866,113.6057,113.2994,113.443,30572.0
2018-03-16 11:45:00,118.46,118.5,118.31,118.35,9524.0,113.376,113.4143,113.2324,113.2707,9524.0
2018-03-16 11:50:00,118.34,118.36,118.31,118.36,1400.0,113.2612,113.2803,113.2324,113.2803,1400.0
2018-03-16 11:55:00,118.31,118.33,118.17,118.19,2602.0,113.2324,113.2516,113.0984,113.1176,2602.0
2018-03-16 12:00:00,118.19,118.25,118.18,118.18,2750.0,113.1176,113.175,113.108,113.108,2750.0
2018-03-16 12:05:00,118.19,118.26,117.94,117.94,4615.0,113.1176,113.1846,112.8783,112.8783,4615.0
2018-03-16 12:10:00,117.97,117.98,117.85,117.85,3500.0,112.907,112.9166,112.7922,112.7922,3500.0
2018-03-16 12:15:00,117.9,118.13,117.85,118.13,5200.0,112.84,113.0602,112.7922,113.0602,5200.0
2018-03-16 12:20:00,118.12,118.12,118.0,118.07,2439.0,113.0506,113.0506,112.9357,113.0027,2439.0
2018-03-16 12:25:00,118.06,118.06,117.91,117.96,2600.0,112.9932,112.9932,112.8496,112.8975,2600.0
2018-03-16 12:30:00,117.94,117.98,117.75,117.86,6400.0,112.8783,112.9166,112.6965,112.8018,6400.0
2018-03-16 12:35:00,117.89,117.98,117.86,117.86,8776.0,112.8305,112.9166,112.8018,112.8018,8776.0
2018-03-16 12:40:00,117.8,117.86,117.69,117.79,5309.0,112.7443,112.8018,112.639,112.7348,5309.0
2018-03-16 12:45:00,117.77,117.84,117.7,117.83,2732.0,112.7156,112.7826,112.6486,112.773,2732.0
2018-03-16 12:50:00,117.84,117.87,117.77,117.77,3000.0,112.7826,112.8113,112.7156,112.7156,3000.0
2018-03-16 12:55:00,117.82,117.85,117.8,117.84,2100.0,112.7635,112.7922,112.7443,112.7826,2100.0
2018-03-16 13:00:00,117.86,117.94,117.84,117.84,3273.0,112.8018,112.8783,112.7826,112.7826,3273.0
2018-03-16 13:05:00,117.86,117.93,117.85,117.93,3525.0,112.8018,112.8687,112.7922,112.8687,3525.0
2018-03-16 13:10:00,117.89,117.93,117.81,117.81,2200.0,112.8305,112.8687,112.7539,112.7539,2200.0
2018-03-16 13:15:00,117.86,117.87,117.81,117.81,2725.0,112.8018,112.8113,112.7539,112.7539,2725.0
2018-03-16 13:20:00,117.81,117.93,117.77,117.86,3300.0,112.7539,112.8687,112.7156,112.8018,3300.0
2018-03-16 13:25:00,117.81,117.81,117.68,117.81,1660.0,112.7539,112.7539,112.6295,112.7539,1660.0
2018-03-16 13:30:00,117.79,117.81,117.74,117.76,2570.0,112.7348,112.7539,112.6869,112.706,2570.0
2018-03-16 13:35:00,117.77,117.91,117.72,117.91,7709.0,112.7156,112.8496,112.6678,112.8496,7709.0
2018-03-16 13:40:00,117.94,118.0,117.81,117.83,4582.0,112.8783,112.9357,112.7539,112.773,4582.0
2018-03-16 13:45:00,117.85,117.9,117.8,117.82,2816.0,112.7922,112.84,112.7443,112.7635,2816.0
2018-03-16 13:50:00,117.89,117.93,117.86,117.86,2000.0,112.8305,112.8687,112.8018,112.8018,2000.0
2018-03-16 13:55:00,117.91,118.02,117.91,117.99,2707.0,112.8496,112.9549,112.8496,112.9262,2707.0
2018-03-16 14:00:00,118.03,118.11,118.03,118.11,1400.0,112.9645,113.041,112.9645,113.041,1400.0
2018-03-16 14:05:00,118.13,118.13,118.08,118.08,800.0,113.0602,113.0602,113.0123,113.0123,800.0
2018-03-16 14:10:00,118.09,118.11,117.97,117.97,3157.0,113.0219,113.041,112.907,112.907,3157.0
2018-03-16 14:15:00,118.03,118.03,117.97,117.98,1000.0,112.9645,112.9645,112.907,112.9166,1000.0
2018-03-16 14:20:00,118.01,118.23,118.01,118.2,5296.0,112.9453,113.1559,112.9453,113.1272,5296.0
2018-03-16 14:25:00,118.24,118.26,118.21,118.26,2022.0,113.1654,113.1846,113.1367,113.1846,2022.0
2018-03-16 14:30:00,118.26,118.28,118.22,118.28,1669.0,113.1846,113.2037,113.1463,113.2037,1669.0
2018-03-16 14:35:00,118.31,118.36,118.29,118.36,1960.0,113.2324,113.2803,113.2133,113.2803,1960.0
2018-03-16 14:40:00,118.33,118.38,118.33,118.36,3454.0,113.2516,113.2994,113.2516,113.2803,3454.0
2018-03-16 14:45:00,118.36,118.37,118.31,118.37,3453.0,113.2803,113.2899,113.2324,113.2899,3453.0
2018-03-16 14:50:00,118.37,118.54,118.37,118.51,6200.0,113.2899,113.4526,113.2899,113.4239,6200.0
2018-03-16 14:55:00,118.5,118.62,118.5,118.59,4900.0,113.4143,113.5291,113.4143,113.5004,4900.0
2018-03-16 15:00:00,118.59,118.64,118.54,118.61,6612.0,113.5004,113.5483,113.4526,113.5196,6612.0
2018-03-16 15:05:00,118.59,118.7,118.59,118.69,8837.0,113.5004,113.6057,113.5004,113.5961,8837.0
2018-03-16 15:10:00,118.67,118.73,118.65,118.68,5949.0,113.577,113.6344,113.5578,113.5866,5949.0
2018-03-16 15:15:00,118.66,118.66,118.56,118.61,6468.0,113.5674,113.5674,113.4717,113.5196,6468.0
2018-03-16 15:20:00,118.59,118.67,118.59,118.67,3200.0,113.5004,113.577,113.5004,113.577,3200.0
2018-03-16 15:25:00,118.68,118.79,118.64,118.79,8661.0,113.5866,113.6918,113.5483,113.6918,8661.0
2018-03-16 15:30:00,118.78,118.86,118.76,118.85,17329.0,113.6823,113.7588,113.6631,113.7493,17329.0
2018-03-16 15:35:00,118.84,118.85,118.75,118.77,15602.0,113.7397,113.7493,113.6536,113.6727,15602.0
2018-03-16 15:40:00,118.76,118.77,118.63,118.63,20088.0,113.6631,113.6727,113.5387,113.5387,20088.0
2018-03-16 15:45:00,118.58,118.62,118.3,118.34,24582.0,113.4909,113.5291,113.2229,113.2612,24582.0
2018-03-16 15:50:00,118.37,118.47,118.35,118.37,38018.0,113.2899,113.3856,113.2707,113.2899,38018.0
2018-03-16 15:55:00,118.34,118.42,117.96,118.01,174880.0,113.2612,113.3377,112.8975,112.9453,174880.0
2018-03-19 09:30:00,117.69,117.69,116.67,116.84,15753.0,112.639,112.639,111.6628,111.8255,15753.0
2018-03-19 09:35:00,116.88,117.16,116.69,116.9,18811.0,111.8638,112.1318,111.682,111.883,18811.0
2018-03-19 09:40:00,116.84,116.91,116.75,116.84,8851.0,111.8255,111.8925,111.7394,111.8255,8851.0
2018-03-19 09:45:00,116.84,117.02,116.83,116.9,3500.0,111.8255,111.9978,111.816,111.883,3500.0
2018-03-19 09:50:00,116.96,117.14,116.92,116.94,8725.0,111.9404,112.1127,111.9021,111.9212,8725.0
2018-03-19 09:55:00,116.95,117.04,116.69,116.69,1900.0,111.9308,112.0169,111.682,111.682,1900.0
2018-03-19 10:00:00,116.61,117.1,116.57,116.98,8757.0,111.6054,112.0744,111.5671,111.9595,8757.0
2018-03-19 10:05:00,116.86,117.08,116.86,116.99,4300.0,111.8447,112.0552,111.8447,111.9691,4300.0
2018-03-19 10:10:00,116.99,117.04,116.81,117.0,3855.0,111.9691,112.0169,111.7968,111.9787,3855.0
2018-03-19 10:15:00,117.0,117.05,116.92,117.0,3450.0,111.9787,112.0265,111.9021,111.9787,3450.0
2018-03-19 10:20:00,117.03,117.03,116.9,116.94,2400.0,112.0074,112.0074,111.883,111.9212,2400.0
2018-03-19 10:25:00,117.0,117.06,116.96,116.97,4600.0,111.9787,112.0361,111.9404,111.95,4600.0
2018-03-19 10:30:00,117.01,117.06,116.97,117.04,5520.0,111.9882,112.0361,111.95,112.0169,5520.0
2018-03-19 10:35:00,117.04,117.13,117.0,117.09,3900.0,112.0169,112.1031,111.9787,112.0648,3900.0
2018-03-19 10:40:00,117.06,117.06,116.9,116.9,1220.0,112.0361,112.0361,111.883,111.883,1220.0
2018-03-19 10:45:00,116.91,116.92,116.7,116.7,1400.0,111.8925,111.9021,111.6915,111.6915,1400.0
2018-03-19 10:50:00,116.69,116.69,116.43,116.57,11740.0,111.682,111.682,111.4331,111.5671,11740.0
2018-03-19 10:55:00,116.55,116.58,116.23,116.32,6754.0,111.548,111.5767,111.2417,111.3278,6754.0
2018-03-19 11:00:00,116.32,116.32,115.9,115.95,38707.0,111.3278,111.3278,110.9259,110.9737,38707.0
2018-03-19 11:05:00,116.02,116.27,116.0,116.19,4000.0,111.0407,111.28,111.0216,111.2034,4000.0
2018-03-19 11:10:00,116.15,116.29,116.14,116.29,3465.0,111.1651,111.2991,111.1556,111.2991,3465.0
2018-03-19 11:15:00,116.24,116.24,116.14,116.21,3100.0,111.2513,111.2513,111.1556,111.2226,3100.0
2018-03-19 11:20:00,116.21,116.42,116.2,116.42,1296.0,111.2226,111.4236,111.213,111.4236,1296.0
2018-03-19 11:25:00,116.42,116.44,116.23,116.27,7361.0,111.4236,111.4427,111.2417,111.28,7361.0
2018-03-19 11:30:00,116.31,116.33,116.13,116.23,5347.0,111.3183,111.3374,111.146,111.2417,5347.0
2018-03-19 11:35:00,116.25,116.3,116.21,116.21,2683.0,111.2609,111.3087,111.2226,111.2226,2683.0
2018-03-19 11:40:00,116.23,116.24,116.01,116.07,3300.0,111.2417,111.2513,111.0312,111.0886,3300.0
2018-03-19 11:45:00,115.99,115.99,115.7,115.78,7351.0,111.012,111.012,110.7345,110.811,7351.0
2018-03-19 11:50:00,115.76,115.8,115.43,115.45,17376.0,110.7919,110.8302,110.476,110.4952,17376.0
2018-03-19 11:55:00,115.43,115.55,115.21,115.46,10189.0,110.476,110.5909,110.2655,110.5048,10189.0
2018-03-19 12:00:00,115.46,115.79,115.33,115.44,25601.0,110.5048,110.8206,110.3803,110.4856,25601.0
2018-03-19 12:05:00,115.5,115.68,115.4,115.49,12356.0,110.543,110.7153,110.4473,110.5335,12356.0
2018-03-19 12:10:00,115.5,115.67,115.47,115.51,9244.0,110.543,110.7057,110.5143,110.5526,9244.0
2018-03-19 12:15:00,115.51,115.52,115.33,115.35,3202.0,110.5526,110.5622,110.3803,110.3995,3202.0
2018-03-19 12:20:00,115.4,115.65,115.37,115.58,4022.0,110.4473,110.6866,110.4186,110.6196,4022.0
2018-03-19 12:25:00,115.53,115.61,115.42,115.6,3020.0,110.5718,110.6483,110.4665,110.6387,3020.0
2018-03-19 12:30:00,115.6,115.68,115.52,115.68,7325.0,110.6387,110.7153,110.5622,110.7153,7325.0
2018-03-19 12:35:00,115.69,115.82,115.69,115.81,2500.0,110.7249,110.8493,110.7249,110.8397,2500.0
2018-03-19 12:40:00,115.8,115.92,115.73,115.75,9115.0,110.8302,110.945,110.7632,110.7823,9115.0
2018-03-19 12:45:00,115.73,115.79,115.64,115.66,16912.0,110.7632,110.8206,110.677,110.6962,16912.0
2018-03-19 12:50:00,115.65,115.92,115.65,115.91,8026.0,110.6866,110.945,110.6866,110.9354,8026.0
2018-03-19 12:55:00,115.93,115.98,115.87,115.9,3819.0,110.9546,111.0024,110.8972,110.9259,3819.0
2018-03-19 13:00:00,115.84,115.96,115.79,115.82,4069.0,110.8684,110.9833,110.8206,110.8493,4069.0
2018-03-19 13:05:00,115.81,115.88,115.61,115.73,7919.0,110.8397,110.9067,110.6483,110.7632,7919.0
2018-03-19 13:10:00,115.66,115.82,115.65,115.79,4200.0,110.6962,110.8493,110.6866,110.8206,4200.0
2018-03-19 13:15:00,115.76,115.87,115.65,115.87,3200.0,110.7919,110.8972,110.6866,110.8972,3200.0
2018-03-19 13:20:00,115.87,115.91,115.74,115.89,4087.0,110.8972,110.9354,110.7727,110.9163,4087.0
2018-03-19 13:25:00,115.88,115.89,115.65,115.86,4811.0,110.9067,110.9163,110.6866,110.8876,4811.0
2018-03-19 13:30:00,115.89,115.96,115.76,115.82,4500.0,110.9163,110.9833,110.7919,110.8493,4500.0
2018-03-19 13:35:00,115.76,115.97,115.73,115.95,14836.0,110.7919,110.9929,110.7632,110.9737,14836.0
2018-03-19 13:40:00,115.99,116.08,115.9,115.96,12311.0,111.012,111.0981,110.9259,110.9833,12311.0
2018-03-19 13:45:00,115.96,116.14,115.9,116.14,4266.0,110.9833,111.1556,110.9259,111.1556,4266.0
2018-03-19 13:50:00,116.13,116.13,115.89,116.02,3496.0,111.146,111.146,110.9163,111.0407,3496.0
2018-03-19 13:55:00,116.07,116.11,116.0,116.07,7121.0,111.0886,111.1269,111.0216,111.0886,7121.0
2018-03-19 14:00:00,116.04,116.16,116.01,116.16,5200.0,111.0599,111.1747,111.0312,111.1747,5200.0
2018-03-19 14:05:00,116.28,116.37,116.14,116.17,4773.0,111.2896,111.3757,111.1556,111.1843,4773.0
2018-03-19 14:10:00,116.18,116.24,116.12,116.12,3700.0,111.1939,111.2513,111.1364,111.1364,3700.0
2018-03-19 14:15:00,116.12,116.19,116.0,116.0,4912.0,111.1364,111.2034,111.0216,111.0216,4912.0
2018-03-19 14:20:00,116.0,116.0,115.87,115.87,5802.0,111.0216,111.0216,110.8972,110.8972,5802.0
2018-03-19 14:25:00,115.89,116.04,115.86,115.99,8715.0,110.9163,111.0599,110.8876,111.012,8715.0
2018-03-19 14:30:00,115.92,115.98,115.84,115.84,3026.0,110.945,111.0024,110.8684,110.8684,3026.0
2018-03-19 14:35:00,115.79,115.79,115.48,115.63,5213.0,110.8206,110.8206,110.5239,110.6675,5213.0
2018-03-19 14:40:00,115.59,115.99,115.54,115.99,5241.0,110.6292,111.012,110.5813,111.012,5241.0
2018-03-19 14:45:00,115.92,115.92,115.8,115.82,5615.0,110.945,110.945,110.8302,110.8493,5615.0
2018-03-19 14:50:00,115.75,116.05,115.72,115.96,2700.0,110.7823,111.0694,110.7536,110.9833,2700.0
2018-03-19 14:55:00,115.98,116.08,115.91,115.91,6202.0,111.0024,111.0981,110.9354,110.9354,6202.0
2018-03-19 15:00:00,115.97,115.97,115.8,115.92,6346.0,110.9929,110.9929,110.8302,110.945,6346.0
2018-03-19 15:05:00,115.93,116.02,115.77,115.92,8200.0,110.9546,111.0407,110.8015,110.945,8200.0
2018-03-19 15:10:00,115.91,116.05,115.87,116.05,5938.0,110.9354,111.0694,110.8972,111.0694,5938.0
2018-03-19 15:15:00,116.07,116.36,116.07,116.36,5152.0,111.0886,111.3661,111.0886,111.3661,5152.0
2018-03-19 15:20:00,116.37,116.43,116.13,116.13,8167.0,111.3757,111.4331,111.146,111.146,8167.0
2018-03-19 15:25:00,116.14,116.27,116.03,116.08,8000.0,111.1556,111.28,111.0503,111.0981,8000.0
2018-03-19 15:30:00,116.08,116.13,116.05,116.13,6488.0,111.0981,111.146,111.0694,111.146,6488.0
2018-03-19 15:35:00,116.12,116.39,116.07,116.34,7226.0,111.1364,111.3948,111.0886,111.347,7226.0
2018-03-19 15:40:00,116.34,116.47,116.24,116.38,11992.0,111.347,111.4714,111.2513,111.3853,11992.0
2018-03-19 15:45:00,116.31,116.53,116.25,116.41,22694.0,111.3183,111.5288,111.2609,111.414,22694.0
2018-03-19 15:50:00,116.41,116.52,116.33,116.52,23452.0,111.414,111.5193,111.3374,111.5193,23452.0
2018-03-19 15:55:00,116.51,116.79,116.51,116.55,56336.0,111.5097,111.7777,111.5097,111.548,56336.0
2018-03-20 09:30:00,116.72,116.72,116.07,116.4,7326.0,111.7107,111.7107,111.0886,111.4044,7326.0
2018-03-20 09:35:00,116.13,116.71,116.13,116.71,9938.0,111.146,111.7011,111.146,111.7011,9938.0
2018-03-20 09:40:00,116.72,117.26,116.72,116.97,8331.0,111.7107,112.2275,111.7107,111.95,8331.0
2018-03-20 09:45:00,117.11,117.3,116.98,117.05,5992.0,112.0839,112.2658,111.9595,112.0265,5992.0
2018-03-20 09:50:00,117.12,117.2,116.89,117.13,15219.0,112.0935,112.1701,111.8734,112.1031,15219.0
2018-03-20 09:55:00,117.01,117.16,116.93,117.02,8590.0,111.9882,112.1318,111.9117,111.9978,8590.0
2018-03-20 10:00:00,117.01,117.3,117.01,117.3,5755.0,111.9882,112.2658,111.9882,112.2658,5755.0
2018-03-20 10:05:00,117.26,117.44,117.21,117.36,2995.0,112.2275,112.3998,112.1797,112.3232,2995.0
2018-03-20 10:10:00,117.4,117.4,116.97,116.99,5469.0,112.3615,112.3615,111.95,111.9691,5469.0
2018-03-20 10:15:00,116.98,117.22,116.93,117.22,6799.0,111.9595,112.1892,111.9117,112.1892,6799.0
2018-03-20 10:20:00,117.25,117.35,117.13,117.13,5817.0,112.2179,112.3136,112.1031,112.1031,5817.0
2018-03-20 10:25:00,117.18,117.31,117.08,117.29,10891.0,112.1509,112.2754,112.0552,112.2562,10891.0
2018-03-20 10:30:00,117.34,117.53,117.33,117.4,2200.0,112.3041,112.4859,112.2945,112.3615,2200.0
2018-03-20 10:35:00,117.33,117.34,117.21,117.28,5443.0,112.2945,112.3041,112.1797,112.2466,5443.0
2018-03-20 10:40:00,117.29,117.4,117.17,117.17,7141.0,112.2562,112.3615,112.1414,112.1414,7141.0
2018-03-20 10:45:00,117.17,117.31,117.14,117.14,5513.0,112.1414,112.2754,112.1127,112.1127,5513.0
2018-03-20 10:50:00,117.13,117.16,117.0,117.07,5624.0,112.1031,112.1318,111.9787,112.0457,5624.0
2018-03-20 10:55:00,117.07,117.16,116.89,117.16,5728.0,112.0457,112.1318,111.8734,112.1318,5728.0
2018-03-20 11:00:00,117.18,117.25,116.95,116.95,2700.0,112.1509,112.2179,111.9308,111.9308,2700.0
2018-03-20 11:05:00,116.92,117.08,116.88,116.92,8432.0,111.9021,112.0552,111.8638,111.9021,8432.0
2018-03-20 11:10:00,116.9,117.04,116.82,116.84,5764.0,111.883,112.0169,111.8064,111.8255,5764.0
2018-03-20 11:15:00,116.84,116.94,116.75,116.94,4252.0,111.8255,111.9212,111.7394,111.9212,4252.0
2018-03-20 11:20:00,116.9,117.08,116.86,116.95,3923.0,111.883,112.0552,111.8447,111.9308,3923.0
2018-03-20 11:25:00,116.93,117.15,116.91,116.93,4406.0,111.9117,112.1222,111.8925,111.9117,4406.0
2018-03-20 11:30:00,116.9,117.01,116.83,117.01,6651.0,111.883,111.9882,111.816,111.9882,6651.0
2018-03-20 11:35:00,117.04,117.05,116.85,116.9,4834.0,112.0169,112.0265,111.8351,111.883,4834.0
2018-03-20 11:40:00,116.95,116.96,116.75,116.92,4762.0,111.9308,111.9404,111.7394,111.9021,4762.0
2018-03-20 11:45:00,116.88,116.88,116.54,116.54,7300.0,111.8638,111.8638,111.5384,111.5384,7300.0
2018-03-20 11:50:00,116.53,116.69,116.5,116.59,6067.0,111.5288,111.682,111.5001,111.5863,6067.0
2018-03-20 11:55:00,116.56,116.78,116.56,116.76,5644.0,111.5575,111.7681,111.5575,111.749,5644.0
2018-03-20 12:00:00,116.8,116.8,116.64,116.78,4295.0,111.7872,111.7872,111.6341,111.7681,4295.0
2018-03-20 12:05:00,116.81,116.92,116.76,116.92,1372.0,111.7968,111.9021,111.749,111.9021,1372.0
2018-03-20 12:10:00,116.88,117.15,116.84,117.07,3609.0,111.8638,112.1222,111.8255,112.0457,3609.0
2018-03-20 12:15:00,117.04,117.21,117.03,117.21,2582.0,112.0169,112.1797,112.0074,112.1797,2582.0
2018-03-20 12:20:00,117.18,117.29,117.16,117.29,7401.0,112.1509,112.2562,112.1318,112.2562,7401.0
2018-03-20 12:25:00,117.33,117.41,117.23,117.37,4100.0,112.2945,112.3711,112.1988,112.3328,4100.0
2018-03-20 12:30:00,117.37,117.52,117.36,117.39,3400.0,112.3328,112.4763,112.3232,112.3519,3400.0
2018-03-20 12:35:00,117.33,117.34,117.11,117.11,1904.0,112.2945,112.3041,112.0839,112.0839,1904.0
2018-03-20 12:40:00,117.16,117.34,117.1,117.13,4029.0,112.1318,112.3041,112.0744,112.1031,4029.0
2018-03-20 12:45:00,117.16,117.21,117.06,117.2,2201.0,112.1318,112.1797,112.0361,112.1701,2201.0
2018-03-20 12:50:00,117.14,117.24,117.09,117.19,3301.0,112.1127,112.2084,112.0648,112.1605,3301.0
2018-03-20 12:55:00,117.17,117.17,117.09,117.14,1624.0,112.1414,112.1414,112.0648,112.1127,1624.0
2018-03-20 13:00:00,117.14,117.22,117.01,117.1,5929.0,112.1127,112.1892,111.9882,112.0744,5929.0
2018-03-20 13:05:00,117.12,117.13,116.95,117.03,4465.0,112.0935,112.1031,111.9308,112.0074,4465.0
2018-03-20 13:10:00,117.05,117.12,116.99,117.08,2569.0,112.0265,112.0935,111.9691,112.0552,2569.0
2018-03-20 13:15:00,117.05,117.13,117.0,117.0,1677.0,112.0265,112.1031,111.9787,111.9787,1677.0
2018-03-20 13:20:00,117.03,117.03,116.95,116.98,2109.0,112.0074,112.0074,111.9308,111.9595,2109.0
2018-03-20 13:25:00,116.98,117.05,116.94,116.97,2606.0,111.9595,112.0265,111.9212,111.95,2606.0
2018-03-20 13:30:00,116.95,117.08,116.94,117.05,9497.0,111.9308,112.0552,111.9212,112.0265,9497.0
2018-03-20 13:35:00,117.05,117.17,117.05,117.1,5208.0,112.0265,112.1414,112.0265,112.0744,5208.0
2018-03-20 13:40:00,117.13,117.33,117.13,117.33,5198.0,112.1031,112.2945,112.1031,112.2945,5198.0
2018-03-20 13:45:00,117.29,117.46,117.28,117.41,3666.0,112.2562,112.4189,112.2466,112.3711,3666.0
2018-03-20 13:50:00,117.43,117.5,117.38,117.5,6504.0,112.3902,112.4572,112.3424,112.4572,6504.0
2018-03-20 13:55:00,117.48,117.53,117.45,117.49,6158.0,112.4381,112.4859,112.4093,112.4476,6158.0
2018-03-20 14:00:00,117.52,117.65,117.42,117.65,5201.0,112.4763,112.6008,112.3806,112.6008,5201.0
2018-03-20 14:05:00,117.68,117.85,117.68,117.81,4010.0,112.6295,112.7922,112.6295,112.7539,4010.0
2018-03-20 14:10:00,117.8,117.83,117.67,117.69,6263.0,112.7443,112.773,112.6199,112.639,6263.0
2018-03-20 14:15:00,117.65,117.86,117.65,117.86,3010.0,112.6008,112.8018,112.6008,112.8018,3010.0
2018-03-20 14:20:00,117.88,118.01,117.81,117.98,5133.0,112.8209,112.9453,112.7539,112.9166,5133.0
2018-03-20 14:25:00,117.97,118.18,117.97,118.15,6271.0,112.907,113.108,112.907,113.0793,6271.0
2018-03-20 14:30:00,118.15,118.23,117.92,118.12,9268.0,113.0793,113.1559,112.8592,113.0506,9268.0
2018-03-20 14:35:00,118.09,118.09,117.9,117.97,5224.0,113.0219,113.0219,112.84,112.907,5224.0
2018-03-20 14:40:00,117.94,118.16,117.91,118.16,2979.0,112.8783,113.0889,112.8496,113.0889,2979.0
2018-03-20 14:45:00,118.15,118.19,118.11,118.11,6555.0,113.0793,113.1176,113.041,113.041,6555.0
2018-03-20 14:50:00,118.15,118.3,118.13,118.2,7797.0,113.0793,113.2229,113.0602,113.1272,7797.0
2018-03-20 14:55:00,118.21,118.27,118.16,118.25,5511.0,113.1367,113.1942,113.0889,113.175,5511.0
2018-03-20 15:00:00,118.26,118.26,118.15,118.18,7478.0,113.1846,113.1846,113.0793,113.108,7478.0
2018-03-20 15:05:00,118.15,118.22,118.14,118.19,5656.0,113.0793,113.1463,113.0697,113.1176,5656.0
2018-03-20 15:10:00,118.21,118.22,118.1,118.16,9123.0,113.1367,113.1463,113.0315,113.0889,9123.0
2018-03-20 15:15:00,118.16,118.22,118.03,118.03,11902.0,113.0889,113.1463,112.9645,112.9645,11902.0
2018-03-20 15:20:00,118.03,118.11,118.02,118.07,6004.0,112.9645,113.041,112.9549,113.0027,6004.0
2018-03-20 15:25:00,118.07,118.07,117.99,117.99,8141.0,113.0027,113.0027,112.9262,112.9262,8141.0
2018-03-20 15:30:00,118.01,118.08,117.98,118.07,8634.0,112.9453,113.0123,112.9166,113.0027,8634.0
2018-03-20 15:35:00,118.16,118.16,117.83,117.86,10434.0,113.0889,113.0889,112.773,112.8018,10434.0
2018-03-20 15:40:00,117.85,117.87,117.72,117.72,10103.0,112.7922,112.8113,112.6678,112.6678,10103.0
2018-03-20 15:45:00,117.69,117.74,117.62,117.7,15795.0,112.639,112.6869,112.5721,112.6486,15795.0
2018-03-20 15:50:00,117.68,117.75,117.65,117.72,14169.0,112.6295,112.6965,112.6008,112.6678,14169.0
2018-03-20 15:55:00,117.72,117.72,117.63,117.7,52189.0,112.6678,112.6678,112.5816,112.6486,52189.0
2018-03-21 09:30:00,117.93,117.93,117.39,117.58,11542.0,112.8687,112.8687,112.3519,112.5338,11542.0
2018-03-21 09:35:00,117.47,117.5,117.29,117.38,3600.0,112.4285,112.4572,112.2562,112.3424,3600.0
2018-03-21 09:40:00,117.42,117.42,117.04,117.04,2900.0,112.3806,112.3806,112.0169,112.0169,2900.0
2018-03-21 09:45:00,117.05,117.12,116.84,116.84,3000.0,112.0265,112.0935,111.8255,111.8255,3000.0
2018-03-21 09:50:00,116.87,117.1,116.57,116.57,16217.0,111.8542,112.0744,111.5671,111.5671,16217.0
2018-03-21 09:55:00,116.64,117.07,116.63,116.78,30188.0,111.6341,112.0457,111.6245,111.7681,30188.0
2018-03-21 10:00:00,116.84,116.96,116.55,116.73,17400.0,111.8255,111.9404,111.548,111.7203,17400.0
2018-03-21 10:05:00,116.73,116.74,116.43,116.46,17932.0,111.7203,111.7298,111.4331,111.4618,17932.0
2018-03-21 10:10:00,116.46,117.19,116.44,117.19,14596.0,111.4618,112.1605,111.4427,112.1605,14596.0
2018-03-21 10:15:00,117.17,117.44,117.1,117.44,5400.0,112.1414,112.3998,112.0744,112.3998,5400.0
2018-03-21 10:20:00,117.41,117.46,117.18,117.18,3095.0,112.3711,112.4189,112.1509,112.1509,3095.0
2018-03-21 10:25:00,117.13,117.21,117.13,117.2,1811.0,112.1031,112.1797,112.1031,112.1701,1811.0
2018-03-21 10:30:00,117.15,117.26,117.09,117.13,6592.0,112.1222,112.2275,112.0648,112.1031,6592.0
2018-03-21 10:35:00,117.11,117.44,117.11,117.44,2100.0,112.0839,112.3998,112.0839,112.3998,2100.0
2018-03-21 10:40:00,117.45,117.45,117.32,117.35,1849.0,112.4093,112.4093,112.2849,112.3136,1849.0
2018-03-21 10:45:00,117.3,117.49,117.29,117.3,11372.0,112.2658,112.4476,112.2562,112.2658,11372.0
2018-03-21 10:50:00,117.31,117.39,117.14,117.14,4374.0,112.2754,112.3519,112.1127,112.1127,4374.0
2018-03-21 10:55:00,117.2,117.2,116.91,117.06,5375.0,112.1701,112.1701,111.8925,112.0361,5375.0
2018-03-21 11:00:00,117.07,117.13,116.99,116.99,2805.0,112.0457,112.1031,111.9691,111.9691,2805.0
2018-03-21 11:05:00,117.02,117.15,116.99,117.08,3700.0,111.9978,112.1222,111.9691,112.0552,3700.0
2018-03-21 11:10:00,117.03,117.12,117.0,117.11,1400.0,112.0074,112.0935,111.9787,112.0839,1400.0
2018-03-21 11:15:00,117.19,117.28,117.14,117.14,1715.0,112.1605,112.2466,112.1127,112.1127,1715.0
2018-03-21 11:20:00,117.17,117.34,117.17,117.34,3015.0,112.1414,112.3041,112.1414,112.3041,3015.0
2018-03-21 11:25:00,117.31,117.31,117.15,117.23,2250.0,112.2754,112.2754,112.1222,112.1988,2250.0
2018-03-21 11:30:00,117.28,117.31,117.22,117.31,1630.0,112.2466,112.2754,112.1892,112.2754,1630.0
2018-03-21 11:35:00,117.24,117.3,117.24,117.3,400.0,112.2084,112.2658,112.2084,112.2658,400.0
2018-03-21 11:40:00,117.32,117.45,117.3,117.45,1772.0,112.2849,112.4093,112.2658,112.4093,1772.0
2018-03-21 11:45:00,117.44,117.48,117.37,117.48,4072.0,112.3998,112.4381,112.3328,112.4381,4072.0
2018-03-21 11:50:00,117.47,117.55,117.39,117.55,2000.0,112.4285,112.5051,112.3519,112.5051,2000.0
2018-03-21 11:55:00,117.66,117.69,117.52,117.59,2444.0,112.6103,112.639,112.4763,112.5433,2444.0
2018-03-21 12:00:00,117.61,117.7,117.56,117.61,3404.0,112.5625,112.6486,112.5146,112.5625,3404.0
2018-03-21 12:05:00,117.64,117.66,117.57,117.57,2106.0,112.5912,112.6103,112.5242,112.5242,2106.0
2018-03-21 12:10:00,117.58,117.61,117.55,117.57,1100.0,112.5338,112.5625,112.5051,112.5242,1100.0
2018-03-21 12:15:00,117.61,117.61,117.42,117.42,2526.0,112.5625,112.5625,112.3806,112.3806,2526.0
2018-03-21 12:20:00,117.5,117.5,117.4,117.44,1526.0,112.4572,112.4572,112.3615,112.3998,1526.0
2018-03-21 12:25:00,117.4,117.41,117.33,117.33,1700.0,112.3615,112.3711,112.2945,112.2945,1700.0
2018-03-21 12:30:00,117.34,117.45,117.34,117.43,1600.0,112.3041,112.4093,112.3041,112.3902,1600.0
2018-03-21 12:35:00,117.42,117.47,117.42,117.47,700.0,112.3806,112.4285,112.3806,112.4285,700.0
2018-03-21 12:40:00,117.51,117.51,117.42,117.42,700.0,112.4668,112.4668,112.3806,112.3806,700.0
2018-03-21 12:45:00,117.42,117.44,117.39,117.42,1000.0,112.3806,112.3998,112.3519,112.3806,1000.0
2018-03-21 12:50:00,117.45,117.52,117.45,117.52,842.0,112.4093,112.4763,112.4093,112.4763,842.0
2018-03-21 12:55:00,117.57,117.57,117.56,117.56,703.0,112.5242,112.5242,112.5146,112.5146,703.0
2018-03-21 13:00:00,117.57,117.57,117.43,117.43,1527.0,112.5242,112.5242,112.3902,112.3902,1527.0
2018-03-21 13:05:00,117.44,117.46,117.3,117.35,2208.0,112.3998,112.4189,112.2658,112.3136,2208.0
2018-03-21 13:10:00,117.33,117.33,117.24,117.3,1511.0,112.2945,112.2945,112.2084,112.2658,1511.0
2018-03-21 13:15:00,117.33,117.33,117.2,117.21,2253.0,112.2945,112.2945,112.1701,112.1797,2253.0
2018-03-21 13:20:00,117.29,117.37,117.2,117.2,1900.0,112.2562,112.3328,112.1701,112.1701,1900.0
2018-03-21 13:25:00,117.29,117.38,117.29,117.38,607.0,112.2562,112.3424,112.2562,112.3424,607.0
2018-03-21 13:30:00,117.29,117.37,117.29,117.32,2120.0,112.2562,112.3328,112.2562,112.2849,2120.0
2018-03-21 13:35:00,117.32,117.33,117.18,117.19,2348.0,112.2849,112.2945,112.1509,112.1605,2348.0
2018-03-21 13:40:00,117.17,117.39,117.16,117.28,3250.0,112.1414,112.3519,112.1318,112.2466,3250.0
2018-03-21 13:45:00,117.37,117.49,117.37,117.49,1815.0,112.3328,112.4476,112.3328,112.4476,1815.0
2018-03-21 13:50:00,117.5,117.52,117.49,117.52,800.0,112.4572,112.4763,112.4476,112.4763,800.0
2018-03-21 13:55:00,117.55,117.57,117.52,117.52,1680.0,112.5051,112.5242,112.4763,112.4763,1680.0
2018-03-21 14:00:00,117.56,118.33,117.47,117.65,5372.0,112.5146,113.2516,112.4285,112.6008,5372.0
2018-03-21 14:05:00,117.67,117.85,117.65,117.77,2400.0,112.6199,112.7922,112.6008,112.7156,2400.0
2018-03-21 14:10:00,117.68,117.78,117.57,117.77,3500.0,112.6295,112.7252,112.5242,112.7156,3500.0
2018-03-21 14:15:00,117.73,117.93,117.73,117.83,2800.0,112.6773,112.8687,112.6773,112.773,2800.0
2018-03-21 14:20:00,117.75,117.75,117.53,117.6,3115.0,112.6965,112.6965,112.4859,112.5529,3115.0
2018-03-21 14:25:00,117.55,117.55,117.33,117.5,4130.0,112.5051,112.5051,112.2945,112.4572,4130.0
2018-03-21 14:30:00,117.62,117.62,117.31,117.46,7440.0,112.5721,112.5721,112.2754,112.4189,7440.0
2018-03-21 14:35:00,117.43,117.43,117.05,117.05,4100.0,112.3902,112.3902,112.0265,112.0265,4100.0
2018-03-21 14:40:00,117.06,117.11,116.81,117.0,9752.0,112.0361,112.0839,111.7968,111.9787,9752.0
2018-03-21 14:45:00,116.96,116.96,116.7,116.73,7911.0,111.9404,111.9404,111.6915,111.7203,7911.0
2018-03-21 14:50:00,116.63,116.66,116.51,116.62,6757.0,111.6245,111.6533,111.5097,111.615,6757.0
2018-03-21 14:55:00,116.62,116.98,116.59,116.94,3295.0,111.615,111.9595,111.5863,111.9212,3295.0
2018-03-21 15:00:00,116.9,117.17,116.88,117.01,5800.0,111.883,112.1414,111.8638,111.9882,5800.0
2018-03-21 15:05:00,117.07,117.08,116.82,116.99,6749.0,112.0457,112.0552,111.8064,111.9691,6749.0
2018-03-21 15:10:00,117.02,117.19,116.81,117.19,13782.0,111.9978,112.1605,111.7968,112.1605,13782.0
2018-03-21 15:15:00,117.22,117.29,117.03,117.03,6207.0,112.1892,112.2562,112.0074,112.0074,6207.0
2018-03-21 15:20:00,117.02,117.15,117.0,117.15,7232.0,111.9978,112.1222,111.9787,112.1222,7232.0
2018-03-21 15:25:00,117.07,117.12,116.88,116.9,7431.0,112.0457,112.0935,111.8638,111.883,7431.0
2018-03-21 15:30:00,116.94,117.16,116.9,117.09,5739.0,111.9212,112.1318,111.883,112.0648,5739.0
2018-03-21 15:35:00,117.08,117.26,117.06,117.15,11445.0,112.0552,112.2275,112.0361,112.1222,11445.0
2018-03-21 15:40:00,117.11,117.16,116.88,116.89,13513.0,112.0839,112.1318,111.8638,111.8734,13513.0
2018-03-21 15:45:00,116.83,116.95,116.77,116.93,20372.0,111.816,111.9308,111.7585,111.9117,20372.0
2018-03-21 15:50:00,116.9,116.9,116.73,116.75,18208.0,111.883,111.883,111.7203,111.7394,18208.0
2018-03-21 15:55:00,116.75,116.81,116.52,116.56,40610.0,111.7394,111.7968,111.5193,111.5575,40610.0
2018-03-22 09:30:00,115.67,115.67,115.01,115.18,9527.0,110.7057,110.7057,110.0741,110.2368,9527.0
2018-03-22 09:35:00,115.3,115.66,115.17,115.53,1600.0,110.3516,110.6962,110.2272,110.5718,1600.0
2018-03-22 09:40:00,115.68,115.88,115.61,115.7,1410.0,110.7153,110.9067,110.6483,110.7345,1410.0
2018-03-22 09:45:00,115.63,116.32,115.63,116.27,7800.0,110.6675,111.3278,110.6675,111.28,7800.0
2018-03-22 09:50:00,116.25,116.25,115.64,115.64,2577.0,111.2609,111.2609,110.677,110.677,2577.0
2018-03-22 09:55:00,115.52,115.67,115.47,115.5,1825.0,110.5622,110.7057,110.5143,110.543,1825.0
2018-03-22 10:00:00,115.5,115.57,115.39,115.57,1645.0,110.543,110.61,110.4378,110.61,1645.0
2018-03-22 10:05:00,115.57,115.72,115.42,115.72,3511.0,110.61,110.7536,110.4665,110.7536,3511.0
2018-03-22 10:10:00,115.83,116.13,115.66,116.13,5888.0,110.8589,111.146,110.6962,111.146,5888.0
2018-03-22 10:15:00,116.07,116.11,115.98,116.0,1803.0,111.0886,111.1269,111.0024,111.0216,1803.0
2018-03-22 10:20:00,115.98,115.98,115.76,115.76,2985.0,111.0024,111.0024,110.7919,110.7919,2985.0
2018-03-22 10:25:00,115.83,115.9,115.73,115.88,3327.0,110.8589,110.9259,110.7632,110.9067,3327.0
2018-03-22 10:30:00,115.81,115.87,115.45,115.66,3400.0,110.8397,110.8972,110.4952,110.6962,3400.0
2018-03-22 10:35:00,115.6,115.72,115.58,115.65,2300.0,110.6387,110.7536,110.6196,110.6866,2300.0
2018-03-22 10:40:00,115.73,115.77,115.48,115.59,1328.0,110.7632,110.8015,110.5239,110.6292,1328.0
2018-03-22 10:45:00,115.63,115.63,115.28,115.28,2373.0,110.6675,110.6675,110.3325,110.3325,2373.0
2018-03-22 10:50:00,115.24,115.32,115.18,115.26,1994.0,110.2942,110.3708,110.2368,110.3133,1994.0
2018-03-22 10:55:00,115.23,115.23,114.85,114.86,5934.0,110.2846,110.2846,109.9209,109.9305,5934.0
2018-03-22 11:00:00,114.96,115.14,114.9,115.14,2500.0,110.0262,110.1985,109.9688,110.1985,2500.0
2018-03-22 11:05:00,115.11,115.11,114.85,114.93,2269.0,110.1698,110.1698,109.9209,109.9975,2269.0
2018-03-22 11:10:00,114.96,115.02,114.85,114.87,1700.0,110.0262,110.0836,109.9209,109.9401,1700.0
2018-03-22 11:15:00,114.9,115.1,114.79,114.94,3045.0,109.9688,110.1602,109.8635,110.0071,3045.0
2018-03-22 11:20:00,114.96,115.06,114.72,114.76,13017.0,110.0262,110.1219,109.7965,109.8348,13017.0
2018-03-22 11:25:00,114.81,114.84,114.61,114.69,4900.0,109.8827,109.9114,109.6912,109.7678,4900.0
2018-03-22 11:30:00,114.71,114.77,114.28,114.36,6933.0,109.7869,109.8444,109.3754,109.452,6933.0
2018-03-22 11:35:00,114.41,114.43,114.26,114.34,6345.0,109.4998,109.519,109.3563,109.4328,6345.0
2018-03-22 11:40:00,114.31,114.33,114.09,114.22,3700.0,109.4041,109.4233,109.1936,109.318,3700.0
2018-03-22 11:45:00,114.2,114.35,114.05,114.26,4618.0,109.2988,109.4424,109.1553,109.3563,4618.0
2018-03-22 11:50:00,114.31,114.4,114.11,114.28,11183.0,109.4041,109.4902,109.2127,109.3754,11183.0
2018-03-22 11:55:00,114.34,114.35,114.09,114.09,4596.0,109.4328,109.4424,109.1936,109.1936,4596.0
2018-03-22 12:00:00,114.17,114.27,113.95,114.17,5500.0,109.2701,109.3658,109.0596,109.2701,5500.0
2018-03-22 12:05:00,114.21,114.42,114.2,114.4,2700.0,109.3084,109.5094,109.2988,109.4902,2700.0
2018-03-22 12:10:00,114.4,114.48,114.33,114.34,5032.0,109.4902,109.5668,109.4233,109.4328,5032.0
2018-03-22 12:15:00,114.31,114.82,114.29,114.66,5200.0,109.4041,109.8922,109.385,109.7391,5200.0
2018-03-22 12:20:00,114.7,114.82,114.63,114.71,5919.0,109.7774,109.8922,109.7104,109.7869,5919.0
2018-03-22 12:25:00,114.77,115.03,114.64,114.97,5172.0,109.8444,110.0932,109.7199,110.0358,5172.0
2018-03-22 12:30:00,115.0,115.01,114.77,114.88,5607.0,110.0645,110.0741,109.8444,109.9496,5607.0
2018-03-22 12:35:00,114.96,115.04,114.88,114.88,14355.0,110.0262,110.1028,109.9496,109.9496,14355.0
2018-03-22 12:40:00,114.83,114.91,114.79,114.87,4026.0,109.9018,109.9784,109.8635,109.9401,4026.0
2018-03-22 12:45:00,114.81,115.01,114.75,114.87,4500.0,109.8827,110.0741,109.8252,109.9401,4500.0
2018-03-22 12:50:00,114.88,115.12,114.83,114.92,13439.0,109.9496,110.1793,109.9018,109.9879,13439.0
2018-03-22 12:55:00,115.02,115.02,114.79,114.85,900.0,110.0836,110.0836,109.8635,109.9209,900.0
2018-03-22 13:00:00,114.77,114.8,114.46,114.56,6022.0,109.8444,109.8731,109.5477,109.6434,6022.0
2018-03-22 13:05:00,114.52,114.73,114.45,114.73,2300.0,109.6051,109.8061,109.5381,109.8061,2300.0
2018-03-22 13:10:00,114.71,114.81,114.5,114.8,2650.0,109.7869,109.8827,109.586,109.8731,2650.0
2018-03-22 13:15:00,114.8,114.82,114.79,114.81,1100.0,109.8731,109.8922,109.8635,109.8827,1100.0
2018-03-22 13:20:00,114.71,115.07,114.66,115.07,2100.0,109.7869,110.1315,109.7391,110.1315,2100.0
2018-03-22 13:25:00,115.15,115.31,115.1,115.3,2894.0,110.2081,110.3612,110.1602,110.3516,2894.0
2018-03-22 13:30:00,115.38,115.48,115.17,115.18,9567.0,110.4282,110.5239,110.2272,110.2368,9567.0
2018-03-22 13:35:00,115.23,115.44,115.23,115.32,4806.0,110.2846,110.4856,110.2846,110.3708,4806.0
2018-03-22 13:40:00,115.28,115.44,115.15,115.44,5698.0,110.3325,110.4856,110.2081,110.4856,5698.0
2018-03-22 13:45:00,115.44,115.44,115.15,115.28,4013.0,110.4856,110.4856,110.2081,110.3325,4013.0
2018-03-22 13:50:00,115.21,115.25,115.12,115.21,8400.0,110.2655,110.3038,110.1793,110.2655,8400.0
2018-03-22 13:55:00,115.18,115.32,115.18,115.18,4200.0,110.2368,110.3708,110.2368,110.2368,4200.0
2018-03-22 14:00:00,115.19,115.28,115.04,115.21,8893.0,110.2463,110.3325,110.1028,110.2655,8893.0
2018-03-22 14:05:00,115.19,115.19,114.97,114.97,4700.0,110.2463,110.2463,110.0358,110.0358,4700.0
2018-03-22 14:10:00,114.96,115.18,114.92,115.18,7700.0,110.0262,110.2368,109.9879,110.2368,7700.0
2018-03-22 14:15:00,115.18,115.34,115.18,115.22,4000.0,110.2368,110.3899,110.2368,110.2751,4000.0
2018-03-22 14:20:00,115.13,115.26,114.98,115.06,8515.0,110.1889,110.3133,110.0454,110.1219,8515.0
2018-03-22 14:25:00,115.06,115.13,114.88,114.96,8800.0,110.1219,110.1889,109.9496,110.0262,8800.0
2018-03-22 14:30:00,114.9,114.9,114.73,114.89,9480.0,109.9688,109.9688,109.8061,109.9592,9480.0
2018-03-22 14:35:00,114.86,114.93,114.76,114.91,7357.0,109.9305,109.9975,109.8348,109.9784,7357.0
2018-03-22 14:40:00,114.93,114.94,114.75,114.85,4742.0,109.9975,110.0071,109.8252,109.9209,4742.0
2018-03-22 14:45:00,114.84,114.91,114.71,114.85,3100.0,109.9114,109.9784,109.7869,109.9209,3100.0
2018-03-22 14:50:00,114.86,114.89,114.71,114.71,4519.0,109.9305,109.9592,109.7869,109.7869,4519.0
2018-03-22 14:55:00,114.69,114.69,114.43,114.59,5919.0,109.7678,109.7678,109.519,109.6721,5919.0
2018-03-22 15:00:00,114.58,114.9,114.53,114.9,12712.0,109.6625,109.9688,109.6147,109.9688,12712.0
2018-03-22 15:05:00,114.85,114.85,114.56,114.56,6702.0,109.9209,109.9209,109.6434,109.6434,6702.0
2018-03-22 15:10:00,114.56,114.62,114.46,114.5,4293.0,109.6434,109.7008,109.5477,109.586,4293.0
2018-03-22 15:15:00,114.49,114.49,114.17,114.26,9075.0,109.5764,109.5764,109.2701,109.3563,9075.0
2018-03-22 15:20:00,114.29,114.56,114.28,114.4,12503.0,109.385,109.6434,109.3754,109.4902,12503.0
2018-03-22 15:25:00,114.43,114.43,114.04,114.09,15509.0,109.519,109.519,109.1457,109.1936,15509.0
2018-03-22 15:30:00,114.08,114.19,113.98,114.04,11476.0,109.184,109.2893,109.0883,109.1457,11476.0
2018-03-22 15:35:00,114.02,114.06,113.94,114.0,10267.0,109.1266,109.1648,109.05,109.1074,10267.0
2018-03-22 15:40:00,113.98,114.08,113.89,114.02,12279.0,109.0883,109.184,109.0021,109.1266,12279.0
2018-03-22 15:45:00,114.04,114.04,113.49,113.65,20914.0,109.1457,109.1457,108.6193,108.7724,20914.0
2018-03-22 15:50:00,113.67,114.01,113.65,113.76,23242.0,108.7916,109.117,108.7724,108.8777,23242.0
2018-03-22 15:55:00,113.74,113.82,113.46,113.56,69596.0,108.8586,108.9351,108.5906,108.6863,69596.0
2018-03-23 09:30:00,113.53,114.48,113.47,114.47,11104.0,108.6576,109.5668,108.6002,109.5572,11104.0
2018-03-23 09:35:00,114.02,114.14,113.73,113.73,1100.0,109.1266,109.2414,108.849,108.849,1100.0
2018-03-23 09:40:00,113.49,113.49,113.49,113.49,100.0,108.6193,108.6193,108.6193,108.6193,100.0
2018-03-23 09:45:00,113.52,113.52,113.29,113.38,7072.0,108.648,108.648,108.4279,108.514,7072.0
2018-03-23 09:50:00,113.51,113.6,113.41,113.48,1900.0,108.6384,108.7246,108.5427,108.6097,1900.0
2018-03-23 09:55:00,113.6,113.69,113.6,113.69,600.0,108.7246,108.8107,108.7246,108.8107,600.0
2018-03-23 10:00:00,113.51,113.96,113.51,113.58,5059.0,108.6384,109.0691,108.6384,108.7054,5059.0
2018-03-23 10:05:00,113.55,113.57,113.02,113.26,3881.0,108.6767,108.6959,108.1695,108.3992,3881.0
2018-03-23 10:10:00,113.2,113.35,113.12,113.12,1815.0,108.3417,108.4853,108.2652,108.2652,1815.0
2018-03-23 10:15:00,113.24,113.39,113.15,113.15,1400.0,108.38,108.5236,108.2939,108.2939,1400.0
2018-03-23 10:20:00,113.14,113.34,112.95,113.34,3300.0,108.2843,108.4757,108.1025,108.4757,3300.0
2018-03-23 10:25:00,113.22,113.66,113.17,113.5,3000.0,108.3609,108.782,108.313,108.6289,3000.0
2018-03-23 10:30:00,113.45,113.45,113.2,113.37,2525.0,108.581,108.581,108.3417,108.5045,2525.0
2018-03-23 10:35:00,113.42,113.44,113.28,113.37,2500.0,108.5523,108.5714,108.4183,108.5045,2500.0
2018-03-23 10:40:00,113.37,113.52,113.33,113.52,4687.0,108.5045,108.648,108.4662,108.648,4687.0
2018-03-23 10:45:00,113.4,113.65,113.4,113.49,11398.0,108.5332,108.7724,108.5332,108.6193,11398.0
2018-03-23 10:50:00,113.47,113.53,113.33,113.53,2200.0,108.6002,108.6576,108.4662,108.6576,2200.0
2018-03-23 10:55:00,113.61,113.73,113.59,113.72,2310.0,108.7342,108.849,108.715,108.8394,2310.0
2018-03-23 11:00:00,113.85,113.87,113.4,113.54,4000.0,108.9639,108.983,108.5332,108.6672,4000.0
2018-03-23 11:05:00,113.61,113.68,113.54,113.54,3000.0,108.7342,108.8011,108.6672,108.6672,3000.0
2018-03-23 11:10:00,113.54,113.69,113.49,113.54,3350.0,108.6672,108.8107,108.6193,108.6672,3350.0
2018-03-23 11:15:00,113.61,113.64,113.5,113.5,2800.0,108.7342,108.7629,108.6289,108.6289,2800.0
2018-03-23 11:20:00,113.59,113.64,113.27,113.41,4305.0,108.715,108.7629,108.4087,108.5427,4305.0
2018-03-23 11:25:00,113.42,113.5,113.2,113.2,4502.0,108.5523,108.6289,108.3417,108.3417,4502.0
2018-03-23 11:30:00,113.2,113.21,113.16,113.19,1476.0,108.3417,108.3513,108.3035,108.3322,1476.0
2018-03-23 11:35:00,113.25,113.32,112.91,112.98,7269.0,108.3896,108.4566,108.0642,108.1312,7269.0
2018-03-23 11:40:00,112.98,112.99,112.76,112.8,2400.0,108.1312,108.1408,107.9206,107.9589,2400.0
2018-03-23 11:45:00,112.9,112.95,112.72,112.81,2573.0,108.0546,108.1025,107.8823,107.9685,2573.0
2018-03-23 11:50:00,112.8,112.83,112.64,112.83,3829.0,107.9589,107.9876,107.8058,107.9876,3829.0
2018-03-23 11:55:00,112.75,112.75,112.41,112.44,2812.0,107.9111,107.9111,107.5857,107.6144,2812.0
2018-03-23 12:00:00,112.51,112.73,112.51,112.68,1500.0,107.6814,107.8919,107.6814,107.8441,1500.0
2018-03-23 12:05:00,112.75,112.87,112.75,112.86,5606.0,107.9111,108.0259,107.9111,108.0163,5606.0
2018-03-23 12:10:00,112.88,112.92,112.71,112.9,2300.0,108.0355,108.0738,107.8728,108.0546,2300.0
2018-03-23 12:15:00,112.93,112.93,112.71,112.82,5100.0,108.0833,108.0833,107.8728,107.9781,5100.0
2018-03-23 12:20:00,112.86,113.0,112.76,112.96,4073.0,108.0163,108.1503,107.9206,108.112,4073.0
2018-03-23 12:25:00,112.99,113.09,112.95,113.02,4501.0,108.1408,108.2365,108.1025,108.1695,4501.0
2018-03-23 12:30:00,113.05,113.18,113.04,113.06,1476.0,108.1982,108.3226,108.1886,108.2078,1476.0
2018-03-23 12:35:00,113.09,113.11,112.91,113.0,3558.0,108.2365,108.2556,108.0642,108.1503,3558.0
2018-03-23 12:40:00,112.96,112.96,112.79,112.79,3030.0,108.112,108.112,107.9493,107.9493,3030.0
2018-03-23 12:45:00,112.98,113.04,112.87,112.9,1500.0,108.1312,108.1886,108.0259,108.0546,1500.0
2018-03-23 12:50:00,112.94,113.0,112.84,112.95,1900.0,108.0929,108.1503,107.9972,108.1025,1900.0
2018-03-23 12:55:00,113.02,113.06,112.86,112.96,2400.0,108.1695,108.2078,108.0163,108.112,2400.0
2018-03-23 13:00:00,112.92,113.14,112.86,113.14,2025.0,108.0738,108.2843,108.0163,108.2843,2025.0
2018-03-23 13:05:00,113.2,113.38,113.09,113.3,5947.0,108.3417,108.514,108.2365,108.4375,5947.0
2018-03-23 13:10:00,113.32,113.47,113.31,113.36,2037.0,108.4566,108.6002,108.447,108.4949,2037.0
2018-03-23 13:15:00,113.34,113.36,113.27,113.31,2254.0,108.4757,108.4949,108.4087,108.447,2254.0
2018-03-23 13:20:00,113.28,113.7,113.28,113.7,1550.0,108.4183,108.8203,108.4183,108.8203,1550.0
2018-03-23 13:25:00,113.63,113.65,113.5,113.65,2500.0,108.7533,108.7724,108.6289,108.7724,2500.0
2018-03-23 13:30:00,113.68,113.75,113.45,113.57,2599.0,108.8011,108.8681,108.581,108.6959,2599.0
2018-03-23 13:35:00,113.53,113.54,113.14,113.14,2900.0,108.6576,108.6672,108.2843,108.2843,2900.0
2018-03-23 13:40:00,113.2,113.29,113.12,113.29,3714.0,108.3417,108.4279,108.2652,108.4279,3714.0
2018-03-23 13:45:00,113.32,113.62,113.32,113.62,2200.0,108.4566,108.7437,108.4566,108.7437,2200.0
2018-03-23 13:50:00,113.68,113.94,113.68,113.81,2700.0,108.8011,109.05,108.8011,108.9256,2700.0
2018-03-23 13:55:00,113.96,113.97,113.83,113.9,3492.0,109.0691,109.0787,108.9447,109.0117,3492.0
2018-03-23 14:00:00,113.95,114.02,113.66,113.73,2500.0,109.0596,109.1266,108.782,108.849,2500.0
2018-03-23 14:05:00,113.72,113.72,113.46,113.56,2575.0,108.8394,108.8394,108.5906,108.6863,2575.0
2018-03-23 14:10:00,113.51,113.51,113.18,113.4,3010.0,108.6384,108.6384,108.3226,108.5332,3010.0
2018-03-23 14:15:00,113.28,113.28,113.14,113.18,3754.0,108.4183,108.4183,108.2843,108.3226,3754.0
2018-03-23 14:20:00,113.23,113.25,113.07,113.22,3885.0,108.3705,108.3896,108.2173,108.3609,3885.0
2018-03-23 14:25:00,113.18,113.19,112.93,113.19,2800.0,108.3226,108.3322,108.0833,108.3322,2800.0
2018-03-23 14:30:00,113.12,113.14,112.92,112.95,1694.0,108.2652,108.2843,108.0738,108.1025,1694.0
2018-03-23 14:35:00,112.95,112.97,112.91,112.93,4367.0,108.1025,108.1216,108.0642,108.0833,4367.0
2018-03-23 14:40:00,113.0,113.13,112.98,113.04,4021.0,108.1503,108.2748,108.1312,108.1886,4021.0
2018-03-23 14:45:00,113.04,113.04,112.65,112.68,3500.0,108.1886,108.1886,107.8154,107.8441,3500.0
2018-03-23 14:50:00,112.67,112.76,112.61,112.68,3679.0,107.8345,107.9206,107.7771,107.8441,3679.0
2018-03-23 14:55:00,112.7,112.7,112.13,112.18,8810.0,107.8632,107.8632,107.3177,107.3655,8810.0
2018-03-23 15:00:00,112.19,112.25,111.93,111.97,9062.0,107.3751,107.4325,107.1263,107.1645,9062.0
2018-03-23 15:05:00,111.95,112.12,111.9,111.92,4674.0,107.1454,107.3081,107.0975,107.1167,4674.0
2018-03-23 15:10:00,111.93,112.17,111.82,112.15,6821.0,107.1263,107.356,107.021,107.3368,6821.0
2018-03-23 15:15:00,112.25,112.41,112.11,112.14,5900.0,107.4325,107.5857,107.2985,107.3272,5900.0
2018-03-23 15:20:00,112.17,112.31,112.01,112.01,9939.0,107.356,107.4899,107.2028,107.2028,9939.0
2018-03-23 15:25:00,112.02,112.23,111.99,112.07,5490.0,107.2124,107.4134,107.1837,107.2602,5490.0
2018-03-23 15:30:00,112.05,112.07,111.88,111.92,9500.0,107.2411,107.2602,107.0784,107.1167,9500.0
2018-03-23 15:35:00,111.93,111.96,111.68,111.89,13313.0,107.1263,107.155,106.887,107.088,13313.0
2018-03-23 15:40:00,111.83,111.92,111.58,111.63,13181.0,107.0305,107.1167,106.7913,106.8391,13181.0
2018-03-23 15:45:00,111.71,111.72,111.38,111.44,21141.0,106.9157,106.9253,106.5999,106.6573,21141.0
2018-03-23 15:50:00,111.42,111.44,111.08,111.13,29439.0,106.6381,106.6573,106.3127,106.3606,29439.0
2018-03-23 15:55:00,111.1,111.44,111.1,111.18,60031.0,106.3319,106.6573,106.3319,106.4084,60031.0
2018-03-26 09:30:00,112.67,114.59,112.62,114.59,28816.0,107.8345,109.6721,107.7866,109.6721,28816.0
2018-03-26 09:35:00,114.61,114.62,113.71,114.39,17321.0,109.6912,109.7008,108.8299,109.4807,17321.0
2018-03-26 09:40:00,114.46,114.46,113.41,113.41,22115.0,109.5477,109.5477,108.5427,108.5427,22115.0
2018-03-26 09:45:00,113.39,113.78,113.35,113.56,7145.0,108.5236,108.8969,108.4853,108.6863,7145.0
2018-03-26 09:50:00,113.64,113.64,113.37,113.57,2172.0,108.7629,108.7629,108.5045,108.6959,2172.0
2018-03-26 09:55:00,113.64,113.82,113.45,113.52,11065.0,108.7629,108.9351,108.581,108.648,11065.0
2018-03-26 10:00:00,113.53,113.74,113.27,113.27,4994.0,108.6576,108.8586,108.4087,108.4087,4994.0
2018-03-26 10:05:00,113.27,113.42,113.0,113.0,2303.0,108.4087,108.5523,108.1503,108.1503,2303.0
2018-03-26 10:10:00,112.95,112.99,112.53,112.53,2600.0,108.1025,108.1408,107.7005,107.7005,2600.0
2018-03-26 10:15:00,112.6,112.8,112.55,112.71,4400.0,107.7675,107.9589,107.7196,107.8728,4400.0
2018-03-26 10:20:00,112.75,112.88,112.65,112.73,3140.0,107.9111,108.0355,107.8154,107.8919,3140.0
2018-03-26 10:25:00,112.7,112.75,112.39,112.53,4300.0,107.8632,107.9111,107.5665,107.7005,4300.0
2018-03-26 10:30:00,112.4,112.52,112.33,112.44,8300.0,107.5761,107.6909,107.5091,107.6144,8300.0
2018-03-26 10:35:00,112.54,112.59,112.42,112.45,8660.0,107.7101,107.7579,107.5952,107.6239,8660.0
2018-03-26 10:40:00,112.46,112.55,112.28,112.28,7700.0,107.6335,107.7196,107.4612,107.4612,7700.0
2018-03-26 10:45:00,112.22,112.49,112.12,112.49,8615.0,107.4038,107.6622,107.3081,107.6622,8615.0
2018-03-26 10:50:00,112.45,112.54,112.42,112.43,11033.0,107.6239,107.7101,107.5952,107.6048,11033.0
2018-03-26 10:55:00,112.43,112.52,112.01,112.1,8282.0,107.6048,107.6909,107.2028,107.289,8282.0
2018-03-26 11:00:00,112.11,112.26,112.01,112.26,5155.0,107.2985,107.4421,107.2028,107.4421,5155.0
2018-03-26 11:05:00,112.22,112.22,111.77,111.79,3513.0,107.4038,107.4038,106.9731,106.9923,3513.0
2018-03-26 11:10:00,111.7,112.12,111.63,111.93,10774.0,106.9061,107.3081,106.8391,107.1263,10774.0
2018-03-26 11:15:00,111.9,111.9,111.57,111.57,2600.0,107.0975,107.0975,106.7817,106.7817,2600.0
2018-03-26 11:20:00,111.53,112.11,111.51,112.06,2900.0,106.7434,107.2985,106.7243,107.2507,2900.0
2018-03-26 11:25:00,112.08,112.08,111.9,111.9,2763.0,107.2698,107.2698,107.0975,107.0975,2763.0
2018-03-26 11:30:00,111.87,112.15,111.77,111.91,11262.0,107.0688,107.3368,106.9731,107.1071,11262.0
2018-03-26 11:35:00,111.98,112.06,111.88,112.01,4075.0,107.1741,107.2507,107.0784,107.2028,4075.0
2018-03-26 11:40:00,112.06,112.34,112.06,112.21,3508.0,107.2507,107.5187,107.2507,107.3942,3508.0
2018-03-26 11:45:00,112.18,112.23,112.1,112.1,2100.0,107.3655,107.4134,107.289,107.289,2100.0
2018-03-26 11:50:00,112.17,112.54,112.17,112.4,5500.0,107.356,107.7101,107.356,107.5761,5500.0
2018-03-26 11:55:00,112.42,112.42,112.22,112.26,2694.0,107.5952,107.5952,107.4038,107.4421,2694.0
2018-03-26 12:00:00,112.22,112.39,112.21,112.31,4512.0,107.4038,107.5665,107.3942,107.4899,4512.0
2018-03-26 12:05:00,112.32,112.52,112.32,112.5,10900.0,107.4995,107.6909,107.4995,107.6718,10900.0
2018-03-26 12:10:00,112.5,112.66,112.5,112.61,5700.0,107.6718,107.8249,107.6718,107.7771,5700.0
2018-03-26 12:15:00,112.63,112.66,112.57,112.59,3938.0,107.7962,107.8249,107.7388,107.7579,3938.0
2018-03-26 12:20:00,112.61,112.78,112.6,112.71,3647.0,107.7771,107.9398,107.7675,107.8728,3647.0
2018-03-26 12:25:00,112.78,112.92,112.78,112.89,1403.0,107.9398,108.0738,107.9398,108.0451,1403.0
2018-03-26 12:30:00,112.79,112.95,112.79,112.95,1868.0,107.9493,108.1025,107.9493,108.1025,1868.0
2018-03-26 12:35:00,112.98,113.02,112.88,112.9,10481.0,108.1312,108.1695,108.0355,108.0546,10481.0
2018-03-26 12:40:00,112.96,112.96,112.84,112.88,1600.0,108.112,108.112,107.9972,108.0355,1600.0
2018-03-26 12:45:00,112.85,112.85,112.71,112.71,1608.0,108.0068,108.0068,107.8728,107.8728,1608.0
2018-03-26 12:50:00,112.72,112.78,112.63,112.64,3296.0,107.8823,107.9398,107.7962,107.8058,3296.0
2018-03-26 12:55:00,112.6,112.78,112.6,112.73,2400.0,107.7675,107.9398,107.7675,107.8919,2400.0
2018-03-26 13:00:00,112.84,112.9,112.81,112.81,1200.0,107.9972,108.0546,107.9685,107.9685,1200.0
2018-03-26 13:05:00,112.79,112.94,112.7,112.94,3152.0,107.9493,108.0929,107.8632,108.0929,3152.0
2018-03-26 13:10:00,112.95,113.11,112.87,113.11,2669.0,108.1025,108.2556,108.0259,108.2556,2669.0
2018-03-26 13:15:00,113.15,113.22,113.09,113.13,1800.0,108.2939,108.3609,108.2365,108.2748,1800.0
2018-03-26 13:20:00,113.2,113.28,113.11,113.18,3679.0,108.3417,108.4183,108.2556,108.3226,3679.0
2018-03-26 13:25:00,113.05,113.05,112.95,113.01,4650.0,108.1982,108.1982,108.1025,108.1599,4650.0
2018-03-26 13:30:00,113.05,113.11,112.89,112.89,3401.0,108.1982,108.2556,108.0451,108.0451,3401.0
2018-03-26 13:35:00,112.94,113.06,112.91,113.05,2000.0,108.0929,108.2078,108.0642,108.1982,2000.0
2018-03-26 13:40:00,113.17,113.25,113.0,113.04,2600.0,108.313,108.3896,108.1503,108.1886,2600.0
2018-03-26 13:45:00,113.02,113.15,113.02,113.15,900.0,108.1695,108.2939,108.1695,108.2939,900.0
2018-03-26 13:50:00,113.11,113.12,112.86,112.86,2200.0,108.2556,108.2652,108.0163,108.0163,2200.0
2018-03-26 13:55:00,112.82,112.91,112.78,112.91,2466.0,107.9781,108.0642,107.9398,108.0642,2466.0
2018-03-26 14:00:00,112.98,113.14,112.92,113.08,3692.0,108.1312,108.2843,108.0738,108.2269,3692.0
2018-03-26 14:05:00,113.03,113.15,112.99,113.08,5277.0,108.179,108.2939,108.1408,108.2269,5277.0
2018-03-26 14:10:00,113.09,113.33,113.09,113.32,2133.0,108.2365,108.4662,108.2365,108.4566,2133.0
2018-03-26 14:15:00,113.35,113.45,113.32,113.43,5800.0,108.4853,108.581,108.4566,108.5619,5800.0
2018-03-26 14:20:00,113.45,113.58,113.38,113.38,1400.0,108.581,108.7054,108.514,108.514,1400.0
2018-03-26 14:25:00,113.34,113.52,113.32,113.45,8700.0,108.4757,108.648,108.4566,108.581,8700.0
2018-03-26 14:30:00,113.5,113.64,113.44,113.44,3753.0,108.6289,108.7629,108.5714,108.5714,3753.0
2018-03-26 14:35:00,113.45,113.55,113.45,113.52,5000.0,108.581,108.6767,108.581,108.648,5000.0
2018-03-26 14:40:00,113.53,113.65,113.51,113.64,3700.0,108.6576,108.7724,108.6384,108.7629,3700.0
2018-03-26 14:45:00,113.69,113.69,113.53,113.63,3900.0,108.8107,108.8107,108.6576,108.7533,3900.0
2018-03-26 14:50:00,113.64,113.97,113.64,113.97,5600.0,108.7629,109.0787,108.7629,109.0787,5600.0
2018-03-26 14:55:00,114.0,114.01,113.76,113.76,4000.0,109.1074,109.117,108.8777,108.8777,4000.0
2018-03-26 15:00:00,113.71,113.95,113.71,113.89,6418.0,108.8299,109.0596,108.8299,109.0021,6418.0
2018-03-26 15:05:00,113.89,114.05,113.85,114.05,4400.0,109.0021,109.1553,108.9639,109.1553,4400.0
2018-03-26 15:10:00,114.08,114.13,114.04,114.12,5000.0,109.184,109.2318,109.1457,109.2223,5000.0
2018-03-26 15:15:00,114.12,114.23,114.08,114.23,4307.0,109.2223,109.3275,109.184,109.3275,4307.0
2018-03-26 15:20:00,114.22,114.24,113.98,113.98,8175.0,109.318,109.3371,109.0883,109.0883,8175.0
2018-03-26 15:25:00,114.03,114.1,113.91,114.05,4212.0,109.1361,109.2031,109.0213,109.1553,4212.0
2018-03-26 15:30:00,114.07,114.27,114.04,114.2,11497.0,109.1744,109.3658,109.1457,109.2988,11497.0
2018-03-26 15:35:00,114.19,114.19,114.03,114.14,11250.0,109.2893,109.2893,109.1361,109.2414,11250.0
2018-03-26 15:40:00,114.17,114.26,114.11,114.25,14749.0,109.2701,109.3563,109.2127,109.3467,14749.0
2018-03-26 15:45:00,114.23,114.46,114.23,114.46,19329.0,109.3275,109.5477,109.3275,109.5477,19329.0
2018-03-26 15:50:00,114.44,114.44,114.24,114.37,27092.0,109.5285,109.5285,109.3371,109.4615,27092.0
2018-03-26 15:55:00,114.36,114.48,114.3,114.4,58881.0,109.452,109.5668,109.3945,109.4902,58881.0
2018-03-27 09:30:00,115.1,115.15,114.29,114.91,27085.0,110.1602,110.2081,109.385,109.9784,27085.0
2018-03-27 09:35:00,114.83,114.93,114.51,114.93,12703.0,109.9018,109.9975,109.5955,109.9975,12703.0
2018-03-27 09:40:00,114.86,114.86,114.3,114.61,6824.0,109.9305,109.9305,109.3945,109.6912,6824.0
2018-03-27 09:45:00,114.45,114.62,114.26,114.38,3033.0,109.5381,109.7008,109.3563,109.4711,3033.0
2018-03-27 09:50:00,114.38,114.57,114.37,114.37,4645.0,109.4711,109.653,109.4615,109.4615,4645.0
2018-03-27 09:55:00,114.39,114.63,114.39,114.55,5660.0,109.4807,109.7104,109.4807,109.6338,5660.0
2018-03-27 10:00:00,114.58,114.62,114.43,114.62,4499.0,109.6625,109.7008,109.519,109.7008,4499.0
2018-03-27 10:05:00,114.64,114.69,114.25,114.33,5500.0,109.7199,109.7678,109.3467,109.4233,5500.0
2018-03-27 10:10:00,114.29,114.3,113.93,114.06,4124.0,109.385,109.3945,109.0404,109.1648,4124.0
2018-03-27 10:15:00,114.04,114.11,113.98,113.98,2600.0,109.1457,109.2127,109.0883,109.0883,2600.0
2018-03-27 10:20:00,114.06,114.23,113.93,113.94,4210.0,109.1648,109.3275,109.0404,109.05,4210.0
2018-03-27 10:25:00,114.0,114.11,113.86,114.11,4133.0,109.1074,109.2127,108.9734,109.2127,4133.0
2018-03-27 10:30:00,114.15,114.31,113.99,114.0,5181.0,109.251,109.4041,109.0978,109.1074,5181.0
2018-03-27 10:35:00,113.97,114.12,113.86,114.12,3700.0,109.0787,109.2223,108.9734,109.2223,3700.0
2018-03-27 10:40:00,114.23,114.56,114.23,114.56,2900.0,109.3275,109.6434,109.3275,109.6434,2900.0
2018-03-27 10:45:00,114.46,114.51,114.34,114.46,3000.0,109.5477,109.5955,109.4328,109.5477,3000.0
2018-03-27 10:50:00,114.33,114.33,114.16,114.18,1163.0,109.4233,109.4233,109.2605,109.2797,1163.0
2018-03-27 10:55:00,114.18,114.45,114.17,114.25,3800.0,109.2797,109.5381,109.2701,109.3467,3800.0
2018-03-27 11:00:00,114.19,114.24,114.11,114.12,4103.0,109.2893,109.3371,109.2127,109.2223,4103.0
2018-03-27 11:05:00,114.12,114.17,114.06,114.17,900.0,109.2223,109.2701,109.1648,109.2701,900.0
2018-03-27 11:10:00,114.15,114.22,114.11,114.13,1580.0,109.251,109.318,109.2127,109.2318,1580.0
2018-03-27 11:15:00,114.15,114.23,114.09,114.17,4700.0,109.251,109.3275,109.1936,109.2701,4700.0
2018-03-27 11:20:00,114.19,114.2,113.95,114.2,2368.0,109.2893,109.2988,109.0596,109.2988,2368.0
2018-03-27 11:25:00,114.26,114.32,113.98,113.99,4500.0,109.3563,109.4137,109.0883,109.0978,4500.0
2018-03-27 11:30:00,114.02,114.14,113.97,114.0,4060.0,109.1266,109.2414,109.0787,109.1074,4060.0
2018-03-27 11:35:00,114.06,114.14,113.92,114.07,3431.0,109.1648,109.2414,109.0308,109.1744,3431.0
2018-03-27 11:40:00,114.11,114.42,114.08,114.35,5295.0,109.2127,109.5094,109.184,109.4424,5295.0
2018-03-27 11:45:00,114.43,114.48,114.34,114.38,9874.0,109.519,109.5668,109.4328,109.4711,9874.0
2018-03-27 11:50:00,114.38,114.43,114.21,114.3,2320.0,109.4711,109.519,109.3084,109.3945,2320.0
2018-03-27 11:55:00,114.24,114.28,114.15,114.2,4540.0,109.3371,109.3754,109.251,109.2988,4540.0
2018-03-27 12:00:00,114.19,114.3,114.12,114.3,4983.0,109.2893,109.3945,109.2223,109.3945,4983.0
2018-03-27 12:05:00,114.31,114.31,114.11,114.15,2100.0,109.4041,109.4041,109.2127,109.251,2100.0
2018-03-27 12:10:00,114.22,114.24,114.16,114.19,2244.0,109.318,109.3371,109.2605,109.2893,2244.0
2018-03-27 12:15:00,114.18,114.18,114.06,114.08,3196.0,109.2797,109.2797,109.1648,109.184,3196.0
2018-03-27 12:20:00,114.1,114.1,113.95,113.95,600.0,109.2031,109.2031,109.0596,109.0596,600.0
2018-03-27 12:25:00,113.95,113.95,113.69,113.77,1495.0,109.0596,109.0596,108.8107,108.8873,1495.0
2018-03-27 12:30:00,113.76,113.76,113.53,113.63,3800.0,108.8777,108.8777,108.6576,108.7533,3800.0
2018-03-27 12:35:00,113.62,113.67,113.33,113.33,3700.0,108.7437,108.7916,108.4662,108.4662,3700.0
2018-03-27 12:40:00,113.43,113.61,113.33,113.47,3533.0,108.5619,108.7342,108.4662,108.6002,3533.0
2018-03-27 12:45:00,113.51,113.67,113.48,113.48,2388.0,108.6384,108.7916,108.6097,108.6097,2388.0
2018-03-27 12:50:00,113.45,113.52,113.41,113.52,2286.0,108.581,108.648,108.5427,108.648,2286.0
2018-03-27 12:55:00,113.52,113.61,113.5,113.5,2619.0,108.648,108.7342,108.6289,108.6289,2619.0
2018-03-27 13:00:00,113.57,113.69,113.57,113.62,1900.0,108.6959,108.8107,108.6959,108.7437,1900.0
2018-03-27 13:05:00,113.63,113.73,113.59,113.65,2306.0,108.7533,108.849,108.715,108.7724,2306.0
2018-03-27 13:10:00,113.69,113.8,113.61,113.8,2778.0,108.8107,108.916,108.7342,108.916,2778.0
2018-03-27 13:15:00,113.78,113.84,113.74,113.75,1851.0,108.8969,108.9543,108.8586,108.8681,1851.0
2018-03-27 13:20:00,113.66,113.67,113.48,113.55,5431.0,108.782,108.7916,108.6097,108.6767,5431.0
2018-03-27 13:25:00,113.45,113.52,113.36,113.4,3554.0,108.581,108.648,108.4949,108.5332,3554.0
2018-03-27 13:30:00,113.39,113.42,113.13,113.26,4580.0,108.5236,108.5523,108.2748,108.3992,4580.0
2018-03-27 13:35:00,113.24,113.31,113.1,113.1,3263.0,108.38,108.447,108.246,108.246,3263.0
2018-03-27 13:40:00,113.18,113.38,113.09,113.38,2913.0,108.3226,108.514,108.2365,108.514,2913.0
2018-03-27 13:45:00,113.38,113.38,113.06,113.19,2400.0,108.514,108.514,108.2078,108.3322,2400.0
2018-03-27 13:50:00,113.09,113.1,112.92,112.97,3098.0,108.2365,108.246,108.0738,108.1216,3098.0
2018-03-27 13:55:00,113.05,113.18,112.9,113.18,4600.0,108.1982,108.3226,108.0546,108.3226,4600.0
2018-03-27 14:00:00,113.13,113.18,112.76,112.76,1900.0,108.2748,108.3226,107.9206,107.9206,1900.0
2018-03-27 14:05:00,112.82,112.9,112.68,112.79,5471.0,107.9781,108.0546,107.8441,107.9493,5471.0
2018-03-27 14:10:00,112.69,112.98,112.64,112.93,6092.0,107.8536,108.1312,107.8058,108.0833,6092.0
2018-03-27 14:15:00,112.96,113.1,112.96,113.0,7121.0,108.112,108.246,108.112,108.1503,7121.0
2018-03-27 14:20:00,113.0,113.0,112.64,112.64,8072.0,108.1503,108.1503,107.8058,107.8058,8072.0
2018-03-27 14:25:00,112.69,112.7,112.37,112.51,6334.0,107.8536,107.8632,107.5474,107.6814,6334.0
2018-03-27 14:30:00,112.47,112.53,112.29,112.44,4944.0,107.6431,107.7005,107.4708,107.6144,4944.0
2018-03-27 14:35:00,112.48,112.76,112.44,112.76,2800.0,107.6526,107.9206,107.6144,107.9206,2800.0
2018-03-27 14:40:00,112.82,112.9,112.72,112.72,2615.0,107.9781,108.0546,107.8823,107.8823,2615.0
2018-03-27 14:45:00,112.66,112.66,112.39,112.41,3610.0,107.8249,107.8249,107.5665,107.5857,3610.0
2018-03-27 14:50:00,112.47,112.57,112.47,112.55,2100.0,107.6431,107.7388,107.6431,107.7196,2100.0
2018-03-27 14:55:00,112.44,112.59,112.23,112.23,3678.0,107.6144,107.7579,107.4134,107.4134,3678.0
2018-03-27 15:00:00,112.27,112.31,111.9,111.99,5397.0,107.4517,107.4899,107.0975,107.1837,5397.0
2018-03-27 15:05:00,111.95,112.01,111.55,111.82,9007.0,107.1454,107.2028,106.7626,107.021,9007.0
2018-03-27 15:10:00,111.9,111.91,111.53,111.66,14582.0,107.0975,107.1071,106.7434,106.8678,14582.0
2018-03-27 15:15:00,111.71,112.04,111.71,111.98,5903.0,106.9157,107.2315,106.9157,107.1741,5903.0
2018-03-27 15:20:00,111.91,112.0,111.73,111.73,9242.0,107.1071,107.1932,106.9348,106.9348,9242.0
2018-03-27 15:25:00,111.73,111.8,111.38,111.42,7420.0,106.9348,107.0018,106.5999,106.6381,7420.0
2018-03-27 15:30:00,111.36,111.4,110.59,110.86,15517.0,106.5807,106.619,105.8438,106.1022,15517.0
2018-03-27 15:35:00,110.88,111.16,110.85,111.13,12179.0,106.1213,106.3893,106.0926,106.3606,12179.0
2018-03-27 15:40:00,111.06,111.14,110.82,110.82,28078.0,106.2936,106.3702,106.0639,106.0639,28078.0
2018-03-27 15:45:00,110.83,110.95,110.5,110.61,37943.0,106.0735,106.1883,105.7576,105.8629,37943.0
2018-03-27 15:50:00,110.58,111.14,110.54,110.79,37434.0,105.8342,106.3702,105.7959,106.0352,37434.0
2018-03-27 15:55:00,110.84,111.24,110.7,111.11,57105.0,106.083,106.4659,105.949,106.3414,57105.0
2018-03-28 09:30:00,111.25,111.78,111.25,111.44,7523.0,106.4754,106.9827,106.4754,106.6573,7523.0
2018-03-28 09:35:00,111.39,111.39,110.36,110.36,8639.0,106.6094,106.6094,105.6236,105.6236,8639.0
2018-03-28 09:40:00,110.33,110.69,110.05,110.51,7789.0,105.5949,105.9395,105.3269,105.7672,7789.0
2018-03-28 09:45:00,110.59,110.83,110.28,110.82,6051.0,105.8438,106.0735,105.5471,106.0639,6051.0
2018-03-28 09:50:00,110.75,110.96,110.6,110.75,2018.0,105.9969,106.1979,105.8533,105.9969,2018.0
2018-03-28 09:55:00,110.75,111.3,110.63,111.3,4715.0,105.9969,106.5233,105.882,106.5233,4715.0
2018-03-28 10:00:00,111.21,111.45,111.01,111.32,5155.0,106.4372,106.6669,106.2457,106.5424,5155.0
2018-03-28 10:05:00,111.42,111.64,111.11,111.37,9350.0,106.6381,106.8487,106.3414,106.5903,9350.0
2018-03-28 10:10:00,111.27,111.35,110.6,110.65,2000.0,106.4946,106.5711,105.8533,105.9012,2000.0
2018-03-28 10:15:00,110.7,110.82,110.54,110.7,2346.0,105.949,106.0639,105.7959,105.949,2346.0
2018-03-28 10:20:00,110.62,110.76,110.47,110.55,11080.0,105.8725,106.0065,105.7289,105.8055,11080.0
2018-03-28 10:25:00,110.6,110.71,110.17,110.28,33658.0,105.8533,105.9586,105.4418,105.5471,33658.0
2018-03-28 10:30:00,110.29,110.44,110.02,110.1,30613.0,105.5566,105.7002,105.2982,105.3748,30613.0
2018-03-28 10:35:00,110.0,110.16,109.52,109.63,24662.0,105.2791,105.4322,104.8197,104.925,24662.0
2018-03-28 10:40:00,109.57,109.59,109.3,109.45,21351.0,104.8675,104.8867,104.6091,104.7527,21351.0
2018-03-28 10:45:00,109.45,109.45,108.84,109.19,15433.0,104.7527,104.7527,104.1689,104.5038,15433.0
2018-03-28 10:50:00,109.22,109.77,109.08,109.74,11610.0,104.5326,105.059,104.3986,105.0302,11610.0
2018-03-28 10:55:00,109.77,109.9,109.71,109.73,6200.0,105.059,105.1834,105.0015,105.0207,6200.0
2018-03-28 11:00:00,109.84,110.09,109.81,109.95,5401.0,105.126,105.3652,105.0972,105.2312,5401.0
2018-03-28 11:05:00,109.89,110.16,109.89,110.12,6996.0,105.1738,105.4322,105.1738,105.3939,6996.0
2018-03-28 11:10:00,110.17,110.41,109.86,109.86,11493.0,105.4418,105.6715,105.1451,105.1451,11493.0
2018-03-28 11:15:00,109.92,110.12,109.83,110.12,12300.0,105.2025,105.3939,105.1164,105.3939,12300.0
2018-03-28 11:20:00,110.04,110.06,109.53,109.64,9863.0,105.3174,105.3365,104.8293,104.9345,9863.0
2018-03-28 11:25:00,109.65,109.94,109.55,109.55,11449.0,104.9441,105.2217,104.8484,104.8484,11449.0
2018-03-28 11:30:00,109.47,109.63,108.95,109.63,19723.0,104.7718,104.925,104.2741,104.925,19723.0
2018-03-28 11:35:00,109.68,109.92,109.54,109.81,6480.0,104.9728,105.2025,104.8388,105.0972,6480.0
2018-03-28 11:40:00,109.91,110.28,109.82,110.15,5882.0,105.1929,105.5471,105.1068,105.4226,5882.0
2018-03-28 11:45:00,110.25,110.27,110.01,110.15,2606.0,105.5184,105.5375,105.2887,105.4226,2606.0
2018-03-28 11:50:00,110.15,110.15,109.73,109.73,6108.0,105.4226,105.4226,105.0207,105.0207,6108.0
2018-03-28 11:55:00,109.75,110.26,109.63,110.2,3275.0,105.0398,105.5279,104.925,105.4705,3275.0
2018-03-28 12:00:00,110.16,110.39,110.04,110.09,4501.0,105.4322,105.6523,105.3174,105.3652,4501.0
2018-03-28 12:05:00,110.08,110.31,110.02,110.28,7370.0,105.3557,105.5758,105.2982,105.5471,7370.0
2018-03-28 12:10:00,110.23,110.8,110.23,110.64,4548.0,105.4992,106.0448,105.4992,105.8916,4548.0
2018-03-28 12:15:00,110.63,111.02,110.5,111.02,7251.0,105.882,106.2553,105.7576,106.2553,7251.0
2018-03-28 12:20:00,110.95,110.96,110.55,110.55,5741.0,106.1883,106.1979,105.8055,105.8055,5741.0
2018-03-28 12:25:00,110.64,110.68,110.23,110.3,4011.0,105.8916,105.9299,105.4992,105.5662,4011.0
2018-03-28 12:30:00,110.36,110.37,110.0,110.12,6500.0,105.6236,105.6332,105.2791,105.3939,6500.0
2018-03-28 12:35:00,110.29,110.56,110.21,110.51,7407.0,105.5566,105.8151,105.4801,105.7672,7407.0
2018-03-28 12:40:00,110.53,110.67,110.53,110.58,4330.0,105.7863,105.9203,105.7863,105.8342,4330.0
2018-03-28 12:45:00,110.61,110.69,110.33,110.41,4600.0,105.8629,105.9395,105.5949,105.6715,4600.0
2018-03-28 12:50:00,110.48,110.51,110.45,110.46,2400.0,105.7385,105.7672,105.7098,105.7193,2400.0
2018-03-28 12:55:00,110.34,110.34,110.01,110.01,3926.0,105.6045,105.6045,105.2887,105.2887,3926.0
2018-03-28 13:00:00,110.03,110.13,109.72,110.03,5200.0,105.3078,105.4035,105.0111,105.3078,5200.0
2018-03-28 13:05:00,110.14,110.25,109.93,110.25,5816.0,105.4131,105.5184,105.2121,105.5184,5816.0
2018-03-28 13:10:00,110.24,110.24,110.06,110.09,1700.0,105.5088,105.5088,105.3365,105.3652,1700.0
2018-03-28 13:15:00,110.08,110.18,109.76,109.8,5706.0,105.3557,105.4514,105.0494,105.0877,5706.0
2018-03-28 13:20:00,109.86,110.37,109.82,110.23,18426.0,105.1451,105.6332,105.1068,105.4992,18426.0
2018-03-28 13:25:00,110.2,110.31,110.07,110.17,4042.0,105.4705,105.5758,105.3461,105.4418,4042.0
2018-03-28 13:30:00,110.29,110.29,109.91,110.11,3482.0,105.5566,105.5566,105.1929,105.3844,3482.0
2018-03-28 13:35:00,110.12,110.46,110.12,110.4,4725.0,105.3939,105.7193,105.3939,105.6619,4725.0
2018-03-28 13:40:00,110.41,110.53,110.2,110.4,5926.0,105.6715,105.7863,105.4705,105.6619,5926.0
2018-03-28 13:45:00,110.45,110.91,110.43,110.61,4598.0,105.7098,106.15,105.6906,105.8629,4598.0
2018-03-28 13:50:00,110.57,110.75,110.54,110.66,5000.0,105.8246,105.9969,105.7959,105.9108,5000.0
2018-03-28 13:55:00,110.75,110.85,110.62,110.72,2900.0,105.9969,106.0926,105.8725,105.9682,2900.0
2018-03-28 14:00:00,110.82,110.9,110.33,110.38,4700.0,106.0639,106.1405,105.5949,105.6428,4700.0
2018-03-28 14:05:00,110.24,110.36,110.18,110.28,4571.0,105.5088,105.6236,105.4514,105.5471,4571.0
2018-03-28 14:10:00,110.22,110.22,110.03,110.21,5200.0,105.4896,105.4896,105.3078,105.4801,5200.0
2018-03-28 14:15:00,110.16,110.53,110.16,110.5,3400.0,105.4322,105.7863,105.4322,105.7576,3400.0
2018-03-28 14:20:00,110.52,110.79,110.52,110.59,4601.0,105.7768,106.0352,105.7768,105.8438,4601.0
2018-03-28 14:25:00,110.47,110.57,110.16,110.26,4999.0,105.7289,105.8246,105.4322,105.5279,4999.0
2018-03-28 14:30:00,110.19,110.33,110.14,110.3,5288.0,105.4609,105.5949,105.4131,105.5662,5288.0
2018-03-28 14:35:00,110.28,110.56,110.13,110.52,4192.0,105.5471,105.8151,105.4035,105.7768,4192.0
2018-03-28 14:40:00,110.56,110.71,110.38,110.38,5919.0,105.8151,105.9586,105.6428,105.6428,5919.0
2018-03-28 14:45:00,110.34,110.35,110.17,110.35,4817.0,105.6045,105.6141,105.4418,105.6141,4817.0
2018-03-28 14:50:00,110.3,110.37,110.14,110.23,8300.0,105.5662,105.6332,105.4131,105.4992,8300.0
2018-03-28 14:55:00,110.24,110.29,110.09,110.09,7833.0,105.5088,105.5566,105.3652,105.3652,7833.0
2018-03-28 15:00:00,110.11,110.19,109.82,109.83,7506.0,105.3844,105.4609,105.1068,105.1164,7506.0
2018-03-28 15:05:00,109.83,110.0,109.77,109.9,10632.0,105.1164,105.2791,105.059,105.1834,10632.0
2018-03-28 15:10:00,109.85,110.21,109.85,110.15,12984.0,105.1355,105.4801,105.1355,105.4226,12984.0
2018-03-28 15:15:00,110.19,110.33,110.03,110.16,10100.0,105.4609,105.5949,105.3078,105.4322,10100.0
2018-03-28 15:20:00,110.25,110.47,109.97,110.43,25450.0,105.5184,105.7289,105.2504,105.6906,25450.0
2018-03-28 15:25:00,110.4,110.4,110.07,110.33,10300.0,105.6619,105.6619,105.3461,105.5949,10300.0
2018-03-28 15:30:00,110.34,110.45,110.19,110.27,10376.0,105.6045,105.7098,105.4609,105.5375,10376.0
2018-03-28 15:35:00,110.28,110.7,110.26,110.6,20879.0,105.5471,105.949,105.5279,105.8533,20879.0
2018-03-28 15:40:00,110.59,110.63,110.18,110.21,19505.0,105.8438,105.882,105.4514,105.4801,19505.0
2018-03-28 15:45:00,110.21,110.44,110.15,110.38,27867.0,105.4801,105.7002,105.4226,105.6428,27867.0
2018-03-28 15:50:00,110.42,110.45,110.17,110.22,32600.0,105.6811,105.7098,105.4418,105.4896,32600.0
2018-03-28 15:55:00,110.2,110.26,110.03,110.05,74935.0,105.4705,105.5279,105.3078,105.3269,74935.0
2018-03-29 09:30:00,110.66,110.95,110.44,110.95,7339.0,105.9108,106.1883,105.7002,106.1883,7339.0
2018-03-29 09:35:00,111.0,111.01,110.72,110.86,7937.0,106.2362,106.2457,105.9682,106.1022,7937.0
2018-03-29 09:40:00,110.94,110.94,110.42,110.43,4200.0,106.1787,106.1787,105.6811,105.6906,4200.0
2018-03-29 09:45:00,110.36,110.45,110.0,110.0,3710.0,105.6236,105.7098,105.2791,105.2791,3710.0
2018-03-29 09:50:00,110.01,110.09,109.59,109.67,12116.0,105.2887,105.3652,104.8867,104.9632,12116.0
2018-03-29 09:55:00,109.72,109.86,109.42,109.7,10909.0,105.0111,105.1451,104.724,104.992,10909.0
2018-03-29 10:00:00,109.59,109.93,109.57,109.88,2743.0,104.8867,105.2121,104.8675,105.1642,2743.0
2018-03-29 10:05:00,109.82,109.91,109.67,109.67,2016.0,105.1068,105.1929,104.9632,104.9632,2016.0
2018-03-29 10:10:00,109.72,110.15,109.72,110.15,3500.0,105.0111,105.4226,105.0111,105.4226,3500.0
2018-03-29 10:15:00,110.1,110.13,109.97,109.97,3000.0,105.3748,105.4035,105.2504,105.2504,3000.0
2018-03-29 10:20:00,110.06,110.22,109.89,110.22,12960.0,105.3365,105.4896,105.1738,105.4896,12960.0
2018-03-29 10:25:00,110.2,110.39,110.1,110.39,8950.0,105.4705,105.6523,105.3748,105.6523,8950.0
2018-03-29 10:30:00,110.37,110.73,110.37,110.69,2800.0,105.6332,105.9778,105.6332,105.9395,2800.0
2018-03-29 10:35:00,110.69,110.76,110.59,110.63,16389.0,105.9395,106.0065,105.8438,105.882,16389.0
2018-03-29 10:40:00,110.67,110.82,110.54,110.69,9966.0,105.9203,106.0639,105.7959,105.9395,9966.0
2018-03-29 10:45:00,110.64,110.69,110.53,110.61,4896.0,105.8916,105.9395,105.7863,105.8629,4896.0
2018-03-29 10:50:00,110.6,110.95,110.57,110.95,32500.0,105.8533,106.1883,105.8246,106.1883,32500.0
2018-03-29 10:55:00,110.97,111.28,110.96,111.28,4445.0,106.2075,106.5042,106.1979,106.5042,4445.0
2018-03-29 11:00:00,111.3,111.33,111.17,111.2,6001.0,106.5233,106.552,106.3989,106.4276,6001.0
2018-03-29 11:05:00,111.29,111.46,111.24,111.38,3953.0,106.5137,106.6764,106.4659,106.5999,3953.0
2018-03-29 11:10:00,111.34,111.4,110.98,111.04,4850.0,106.5616,106.619,106.217,106.2745,4850.0
2018-03-29 11:15:00,111.07,111.08,110.82,110.84,4242.0,106.3032,106.3127,106.0639,106.083,4242.0
2018-03-29 11:20:00,110.88,111.04,110.81,110.81,4507.0,106.1213,106.2745,106.0543,106.0543,4507.0
2018-03-29 11:25:00,110.84,110.97,110.83,110.83,2700.0,106.083,106.2075,106.0735,106.0735,2700.0
2018-03-29 11:30:00,110.83,110.83,110.57,110.68,4013.0,106.0735,106.0735,105.8246,105.9299,4013.0
2018-03-29 11:35:00,110.68,110.77,110.63,110.64,3403.0,105.9299,106.016,105.882,105.8916,3403.0
2018-03-29 11:40:00,110.6,110.88,110.58,110.87,5978.0,105.8533,106.1213,105.8342,106.1117,5978.0
2018-03-29 11:45:00,110.87,111.16,110.82,111.09,4600.0,106.1117,106.3893,106.0639,106.3223,4600.0
2018-03-29 11:50:00,111.11,111.24,111.08,111.12,10200.0,106.3414,106.4659,106.3127,106.351,10200.0
2018-03-29 11:55:00,111.18,111.32,111.18,111.21,18560.0,106.4084,106.5424,106.4084,106.4372,18560.0
2018-03-29 12:00:00,111.29,111.3,110.95,110.98,3400.0,106.5137,106.5233,106.1883,106.217,3400.0
2018-03-29 12:05:00,110.94,111.11,110.94,111.03,3699.0,106.1787,106.3414,106.1787,106.2649,3699.0
2018-03-29 12:10:00,110.97,111.04,110.91,110.97,4000.0,106.2075,106.2745,106.15,106.2075,4000.0
2018-03-29 12:15:00,110.92,111.15,110.9,111.13,2396.0,106.1596,106.3797,106.1405,106.3606,2396.0
2018-03-29 12:20:00,111.17,111.17,111.07,111.15,1300.0,106.3989,106.3989,106.3032,106.3797,1300.0
2018-03-29 12:25:00,111.19,111.44,111.15,111.41,3732.0,106.418,106.6573,106.3797,106.6286,3732.0
2018-03-29 12:30:00,111.46,111.47,111.37,111.45,3000.0,106.6764,106.686,106.5903,106.6669,3000.0
2018-03-29 12:35:00,111.49,111.53,111.39,111.42,11151.0,106.7051,106.7434,106.6094,106.6381,11151.0
2018-03-29 12:40:00,111.38,111.38,111.24,111.24,1501.0,106.5999,106.5999,106.4659,106.4659,1501.0
2018-03-29 12:45:00,111.26,111.39,111.26,111.38,2124.0,106.485,106.6094,106.485,106.5999,2124.0
2018-03-29 12:50:00,111.45,111.65,111.44,111.65,2300.0,106.6669,106.8583,106.6573,106.8583,2300.0
2018-03-29 12:55:00,111.65,111.7,111.6,111.63,3858.0,106.8583,106.9061,106.8104,106.8391,3858.0
2018-03-29 13:00:00,111.65,111.68,111.44,111.56,3947.0,106.8583,106.887,106.6573,106.7721,3947.0
2018-03-29 13:05:00,111.38,111.46,111.38,111.44,2224.0,106.5999,106.6764,106.5999,106.6573,2224.0
2018-03-29 13:10:00,111.42,111.52,111.41,111.45,3155.0,106.6381,106.7339,106.6286,106.6669,3155.0
2018-03-29 13:15:00,111.45,111.64,111.42,111.63,4948.0,106.6669,106.8487,106.6381,106.8391,4948.0
2018-03-29 13:20:00,111.68,111.69,111.59,111.68,3538.0,106.887,106.8966,106.8008,106.887,3538.0
2018-03-29 13:25:00,111.65,111.65,111.51,111.6,4770.0,106.8583,106.8583,106.7243,106.8104,4770.0
2018-03-29 13:30:00,111.62,111.73,111.57,111.7,5802.0,106.8296,106.9348,106.7817,106.9061,5802.0
2018-03-29 13:35:00,111.67,111.79,111.64,111.7,3200.0,106.8774,106.9923,106.8487,106.9061,3200.0
2018-03-29 13:40:00,111.7,111.84,111.67,111.8,2700.0,106.9061,107.0401,106.8774,107.0018,2700.0
2018-03-29 13:45:00,111.82,111.93,111.76,111.92,3433.0,107.021,107.1263,106.9636,107.1167,3433.0
2018-03-29 13:50:00,111.93,112.11,111.93,111.94,4500.0,107.1263,107.2985,107.1263,107.1358,4500.0
2018-03-29 13:55:00,111.97,112.09,111.93,111.93,5701.0,107.1645,107.2794,107.1263,107.1263,5701.0
2018-03-29 14:00:00,111.93,111.97,111.73,111.88,5500.0,107.1263,107.1645,106.9348,107.0784,5500.0
2018-03-29 14:05:00,111.9,112.13,111.9,112.02,6500.0,107.0975,107.3177,107.0975,107.2124,6500.0
2018-03-29 14:10:00,112.09,112.25,112.0,112.03,6761.0,107.2794,107.4325,107.1932,107.222,6761.0
2018-03-29 14:15:00,112.03,112.03,111.87,112.02,3950.0,107.222,107.222,107.0688,107.2124,3950.0
2018-03-29 14:20:00,112.05,112.07,111.86,111.86,2733.0,107.2411,107.2602,107.0593,107.0593,2733.0
2018-03-29 14:25:00,111.87,112.05,111.81,112.02,4300.0,107.0688,107.2411,107.0114,107.2124,4300.0
2018-03-29 14:30:00,112.07,112.2,112.01,112.2,3358.0,107.2602,107.3847,107.2028,107.3847,3358.0
2018-03-29 14:35:00,112.18,112.2,112.06,112.13,4082.0,107.3655,107.3847,107.2507,107.3177,4082.0
2018-03-29 14:40:00,112.13,112.24,112.07,112.16,4599.0,107.3177,107.4229,107.2602,107.3464,4599.0
2018-03-29 14:45:00,112.17,112.28,112.13,112.28,6200.0,107.356,107.4612,107.3177,107.4612,6200.0
2018-03-29 14:50:00,112.26,112.26,112.09,112.15,6600.0,107.4421,107.4421,107.2794,107.3368,6600.0
2018-03-29 14:55:00,112.17,112.28,112.04,112.04,9160.0,107.356,107.4612,107.2315,107.2315,9160.0
2018-03-29 15:00:00,112.08,112.44,112.07,112.43,21033.0,107.2698,107.6144,107.2602,107.6048,21033.0
2018-03-29 15:05:00,112.43,112.52,112.37,112.5,8244.0,107.6048,107.6909,107.5474,107.6718,8244.0
2018-03-29 15:10:00,112.46,112.58,112.38,112.4,51573.0,107.6335,107.7484,107.5569,107.5761,51573.0
2018-03-29 15:15:00,112.36,112.45,112.23,112.23,15065.0,107.5378,107.6239,107.4134,107.4134,15065.0
2018-03-29 15:20:00,112.24,112.26,112.02,112.03,9077.0,107.4229,107.4421,107.2124,107.222,9077.0
2018-03-29 15:25:00,112.03,112.03,111.72,111.87,10247.0,107.222,107.222,106.9253,107.0688,10247.0
2018-03-29 15:30:00,111.86,111.89,111.51,111.58,17799.0,107.0593,107.088,106.7243,106.7913,17799.0
2018-03-29 15:35:00,111.54,111.72,111.43,111.66,17743.0,106.753,106.9253,106.6477,106.8678,17743.0
2018-03-29 15:40:00,111.68,111.77,111.6,111.62,16337.0,106.887,106.9731,106.8104,106.8296,16337.0
2018-03-29 15:45:00,111.63,112.03,111.61,111.92,34193.0,106.8391,107.222,106.82,107.1167,34193.0
2018-03-29 15:50:00,111.95,111.97,111.59,111.62,38248.0,107.1454,107.1645,106.8008,106.8296,38248.0
2018-03-29 15:55:00,111.61,111.69,111.45,111.52,66953.0,106.82,106.8966,106.6669,106.7339,66953.0
2018-04-02 09:30:00,111.45,112.03,111.45,111.95,7641.0,106.6669,107.222,106.6669,107.1454,7641.0
2018-04-02 09:35:00,112.14,112.3,112.0,112.06,1574.0,107.3272,107.4804,107.1932,107.2507,1574.0
2018-04-02 09:40:00,111.94,111.94,111.36,111.39,4185.0,107.1358,107.1358,106.5807,106.6094,4185.0
2018-04-02 09:45:00,111.23,111.36,110.82,110.93,7910.0,106.4563,106.5807,106.0639,106.1692,7910.0
2018-04-02 09:50:00,110.88,111.15,110.81,111.02,6400.0,106.1213,106.3797,106.0543,106.2553,6400.0
2018-04-02 09:55:00,110.95,111.37,110.81,111.2,5368.0,106.1883,106.5903,106.0543,106.4276,5368.0
2018-04-02 10:00:00,111.23,111.31,110.54,110.85,7418.0,106.4563,106.5329,105.7959,106.0926,7418.0
2018-04-02 10:05:00,111.04,111.06,110.94,110.94,500.0,106.2745,106.2936,106.1787,106.1787,500.0
2018-04-02 10:10:00,111.12,111.12,110.72,110.87,2900.0,106.351,106.351,105.9682,106.1117,2900.0
2018-04-02 10:15:00,111.0,111.07,110.8,110.88,4787.0,106.2362,106.3032,106.0448,106.1213,4787.0
2018-04-02 10:20:00,110.89,110.89,110.76,110.81,1500.0,106.1309,106.1309,106.0065,106.0543,1500.0
2018-04-02 10:25:00,110.9,110.9,110.58,110.62,4258.0,106.1405,106.1405,105.8342,105.8725,4258.0
2018-04-02 10:30:00,110.58,110.6,110.43,110.43,3133.0,105.8342,105.8533,105.6906,105.6906,3133.0
2018-04-02 10:35:00,110.32,110.33,110.24,110.33,700.0,105.5854,105.5949,105.5088,105.5949,700.0
2018-04-02 10:40:00,110.55,110.62,110.35,110.38,19009.0,105.8055,105.8725,105.6141,105.6428,19009.0
2018-04-02 10:45:00,110.42,110.66,110.32,110.66,2600.0,105.6811,105.9108,105.5854,105.9108,2600.0
2018-04-02 10:50:00,110.66,110.66,110.19,110.19,3040.0,105.9108,105.9108,105.4609,105.4609,3040.0
2018-04-02 10:55:00,110.19,110.29,109.81,109.86,4085.0,105.4609,105.5566,105.0972,105.1451,4085.0
2018-04-02 11:00:00,109.85,110.03,109.81,109.98,4000.0,105.1355,105.3078,105.0972,105.2599,4000.0
2018-04-02 11:05:00,109.94,110.0,109.48,109.75,5500.0,105.2217,105.2791,104.7814,105.0398,5500.0
2018-04-02 11:10:00,109.71,109.84,109.57,109.68,6102.0,105.0015,105.126,104.8675,104.9728,6102.0
2018-04-02 11:15:00,109.75,109.96,109.58,109.96,17400.0,105.0398,105.2408,104.8771,105.2408,17400.0
2018-04-02 11:20:00,109.94,109.94,109.76,109.82,11684.0,105.2217,105.2217,105.0494,105.1068,11684.0
2018-04-02 11:25:00,109.8,109.92,109.79,109.88,1800.0,105.0877,105.2025,105.0781,105.1642,1800.0
2018-04-02 11:30:00,109.87,110.02,109.72,109.72,3800.0,105.1547,105.2982,105.0111,105.0111,3800.0
2018-04-02 11:35:00,109.69,109.69,109.08,109.09,7556.0,104.9824,104.9824,104.3986,104.4081,7556.0
2018-04-02 11:40:00,109.06,109.28,108.87,109.28,4772.0,104.3794,104.59,104.1976,104.59,4772.0
2018-04-02 11:45:00,109.18,109.28,109.06,109.28,3227.0,104.4943,104.59,104.3794,104.59,3227.0
2018-04-02 11:50:00,109.5,109.53,109.3,109.45,5831.0,104.8005,104.8293,104.6091,104.7527,5831.0
2018-04-02 11:55:00,109.57,109.68,109.4,109.47,8000.0,104.8675,104.9728,104.7048,104.7718,8000.0
2018-04-02 12:00:00,109.45,109.48,109.07,109.48,6260.0,104.7527,104.7814,104.389,104.7814,6260.0
2018-04-02 12:05:00,109.39,109.4,108.94,109.13,6700.0,104.6953,104.7048,104.2646,104.4464,6700.0
2018-04-02 12:10:00,109.07,109.34,108.99,109.3,7050.0,104.389,104.6474,104.3124,104.6091,7050.0
2018-04-02 12:15:00,109.35,109.43,109.14,109.43,3900.0,104.657,104.7335,104.456,104.7335,3900.0
2018-04-02 12:20:00,109.4,109.59,109.36,109.59,3400.0,104.7048,104.8867,104.6666,104.8867,3400.0
2018-04-02 12:25:00,109.46,109.6,109.36,109.46,14078.0,104.7623,104.8963,104.6666,104.7623,14078.0
2018-04-02 12:30:00,109.45,109.72,109.45,109.71,12710.0,104.7527,105.0111,104.7527,105.0015,12710.0
2018-04-02 12:35:00,109.69,109.84,109.53,109.53,6600.0,104.9824,105.126,104.8293,104.8293,6600.0
2018-04-02 12:40:00,109.63,110.0,109.56,109.95,6100.0,104.925,105.2791,104.858,105.2312,6100.0
2018-04-02 12:45:00,110.01,110.09,109.78,110.06,3669.0,105.2887,105.3652,105.0685,105.3365,3669.0
2018-04-02 12:50:00,110.09,110.09,109.77,109.77,2700.0,105.3652,105.3652,105.059,105.059,2700.0
2018-04-02 12:55:00,109.83,109.83,109.54,109.61,12750.0,105.1164,105.1164,104.8388,104.9058,12750.0
2018-04-02 13:00:00,109.66,109.86,109.51,109.55,4900.0,104.9537,105.1451,104.8101,104.8484,4900.0
2018-04-02 13:05:00,109.63,109.65,109.53,109.53,2727.0,104.925,104.9441,104.8293,104.8293,2727.0
2018-04-02 13:10:00,109.55,109.63,109.33,109.33,5100.0,104.8484,104.925,104.6378,104.6378,5100.0
2018-04-02 13:15:00,109.35,109.52,109.26,109.27,3880.0,104.657,104.8197,104.5708,104.5804,3880.0
2018-04-02 13:20:00,109.34,109.44,109.25,109.31,1900.0,104.6474,104.7431,104.5613,104.6187,1900.0
2018-04-02 13:25:00,109.26,109.27,109.04,109.15,5162.0,104.5708,104.5804,104.3603,104.4656,5162.0
2018-04-02 13:30:00,109.17,109.36,109.15,109.25,4331.0,104.4847,104.6666,104.4656,104.5613,4331.0
2018-04-02 13:35:00,109.32,109.41,109.31,109.34,2300.0,104.6283,104.7144,104.6187,104.6474,2300.0
2018-04-02 13:40:00,109.27,109.27,108.81,109.02,5800.0,104.5804,104.5804,104.1402,104.3411,5800.0
2018-04-02 13:45:00,108.96,109.03,108.81,108.88,3514.0,104.2837,104.3507,104.1402,104.2072,3514.0
2018-04-02 13:50:00,108.88,109.33,108.88,109.29,8491.0,104.2072,104.6378,104.2072,104.5996,8491.0
2018-04-02 13:55:00,109.36,109.37,109.16,109.33,5711.0,104.6666,104.6761,104.4751,104.6378,5711.0
2018-04-02 14:00:00,109.18,109.21,108.79,108.84,7777.0,104.4943,104.523,104.121,104.1689,7777.0
2018-04-02 14:05:00,108.83,109.11,108.72,108.95,5900.0,104.1593,104.4273,104.054,104.2741,5900.0
2018-04-02 14:10:00,108.95,109.05,108.84,108.97,6529.0,104.2741,104.3699,104.1689,104.2933,6529.0
2018-04-02 14:15:00,108.98,109.1,108.87,108.98,6187.0,104.3029,104.4177,104.1976,104.3029,6187.0
2018-04-02 14:20:00,109.0,109.06,108.87,108.92,7115.0,104.322,104.3794,104.1976,104.2454,7115.0
2018-04-02 14:25:00,108.95,108.95,108.69,108.87,7402.0,104.2741,104.2741,104.0253,104.1976,7402.0
2018-04-02 14:30:00,108.77,108.87,108.63,108.77,10081.0,104.1019,104.1976,103.9679,104.1019,10081.0
2018-04-02 14:35:00,108.75,108.8,108.58,108.64,6329.0,104.0827,104.1306,103.92,103.9775,6329.0
2018-04-02 14:40:00,108.64,108.64,108.35,108.46,10400.0,103.9775,103.9775,103.6999,103.8052,10400.0
2018-04-02 14:45:00,108.45,108.66,108.39,108.59,5643.0,103.7956,103.9966,103.7382,103.9296,5643.0
2018-04-02 14:50:00,108.65,108.85,108.59,108.8,9079.0,103.987,104.1784,103.9296,104.1306,9079.0
2018-04-02 14:55:00,108.84,108.88,108.7,108.77,11248.0,104.1689,104.2072,104.0349,104.1019,11248.0
2018-04-02 15:00:00,108.82,108.93,108.73,108.78,11614.0,104.1497,104.255,104.0636,104.1114,11614.0
2018-04-02 15:05:00,108.75,108.78,108.59,108.69,7400.0,104.0827,104.1114,103.9296,104.0253,7400.0
2018-04-02 15:10:00,108.69,108.92,108.63,108.9,11768.0,104.0253,104.2454,103.9679,104.2263,11768.0
2018-04-02 15:15:00,108.87,108.94,108.79,108.9,17596.0,104.1976,104.2646,104.121,104.2263,17596.0
2018-04-02 15:20:00,108.9,108.93,108.67,108.68,25603.0,104.2263,104.255,104.0062,104.0157,25603.0
2018-04-02 15:25:00,108.73,108.77,108.61,108.77,9331.0,104.0636,104.1019,103.9487,104.1019,9331.0
2018-04-02 15:30:00,108.77,108.86,108.41,108.46,15307.0,104.1019,104.188,103.7573,103.8052,15307.0
2018-04-02 15:35:00,108.47,108.74,108.47,108.57,16500.0,103.8147,104.0732,103.8147,103.9105,16500.0
2018-04-02 15:40:00,108.53,108.77,108.44,108.72,18311.0,103.8722,104.1019,103.786,104.054,18311.0
2018-04-02 15:45:00,108.82,109.12,108.77,108.99,39963.0,104.1497,104.4369,104.1019,104.3124,39963.0
2018-04-02 15:50:00,109.0,109.41,109.0,109.37,88686.0,104.322,104.7144,104.322,104.6761,88686.0
2018-04-02 15:55:00,109.36,109.36,109.05,109.16,114855.0,104.6666,104.6666,104.3699,104.4751,114855.0
2018-04-03 09:30:00,109.51,110.22,109.51,109.57,10072.0,104.8101,105.4896,104.8101,104.8675,10072.0
2018-04-03 09:35:00,109.56,110.05,109.49,110.05,2900.0,104.858,105.3269,104.791,105.3269,2900.0
2018-04-03 09:40:00,109.99,109.99,109.53,109.71,5847.0,105.2695,105.2695,104.8293,105.0015,5847.0
2018-04-03 09:45:00,109.74,110.13,109.69,109.79,7400.0,105.0302,105.4035,104.9824,105.0781,7400.0
2018-04-03 09:50:00,109.71,109.77,109.43,109.62,5000.0,105.0015,105.059,104.7335,104.9154,5000.0
2018-04-03 09:55:00,109.67,109.72,109.29,109.41,9617.0,104.9632,105.0111,104.5996,104.7144,9617.0
2018-04-03 10:00:00,109.41,109.44,109.2,109.25,5428.0,104.7144,104.7431,104.5134,104.5613,5428.0
2018-04-03 10:05:00,109.26,109.26,108.82,108.95,6613.0,104.5708,104.5708,104.1497,104.2741,6613.0
2018-04-03 10:10:00,108.98,108.98,108.69,108.81,5845.0,104.3029,104.3029,104.0253,104.1402,5845.0
2018-04-03 10:15:00,108.97,109.08,108.82,108.99,6341.0,104.2933,104.3986,104.1497,104.3124,6341.0
2018-04-03 10:20:00,108.9,109.14,108.83,108.91,52359.0,104.2263,104.456,104.1593,104.2359,52359.0
2018-04-03 10:25:00,108.88,109.15,108.29,108.97,38525.0,104.2072,104.4656,103.6425,104.2933,38525.0
2018-04-03 10:30:00,108.98,109.0,108.65,108.97,23194.0,104.3029,104.322,103.987,104.2933,23194.0
2018-04-03 10:35:00,108.99,109.0,108.8,108.81,11160.0,104.3124,104.322,104.1306,104.1402,11160.0
2018-04-03 10:40:00,108.8,109.0,108.79,108.91,7432.0,104.1306,104.322,104.121,104.2359,7432.0
2018-04-03 10:45:00,108.95,109.27,108.94,109.27,21390.0,104.2741,104.5804,104.2646,104.5804,21390.0
2018-04-03 10:50:00,109.22,109.46,109.17,109.23,6303.0,104.5326,104.7623,104.4847,104.5421,6303.0
2018-04-03 10:55:00,109.26,109.66,109.25,109.63,3200.0,104.5708,104.9537,104.5613,104.925,3200.0
2018-04-03 11:00:00,109.68,109.93,109.32,109.32,20375.0,104.9728,105.2121,104.6283,104.6283,20375.0
2018-04-03 11:05:00,109.33,109.7,109.28,109.65,4415.0,104.6378,104.992,104.59,104.9441,4415.0
2018-04-03 11:10:00,109.67,109.67,109.15,109.36,22855.0,104.9632,104.9632,104.4656,104.6666,22855.0
2018-04-03 11:15:00,109.42,109.51,109.31,109.5,5000.0,104.724,104.8101,104.6187,104.8005,5000.0
2018-04-03 11:20:00,109.5,109.51,109.32,109.42,3700.0,104.8005,104.8101,104.6283,104.724,3700.0
2018-04-03 11:25:00,109.43,109.8,109.43,109.66,7744.0,104.7335,105.0877,104.7335,104.9537,7744.0
2018-04-03 11:30:00,109.62,109.64,109.26,109.33,6007.0,104.9154,104.9345,104.5708,104.6378,6007.0
2018-04-03 11:35:00,109.35,109.35,108.97,109.04,5100.0,104.657,104.657,104.2933,104.3603,5100.0
2018-04-03 11:40:00,109.04,109.18,108.88,109.04,5359.0,104.3603,104.4943,104.2072,104.3603,5359.0
2018-04-03 11:45:00,109.05,109.28,108.91,108.92,3900.0,104.3699,104.59,104.2359,104.2454,3900.0
2018-04-03 11:50:00,108.94,108.96,108.8,108.91,3702.0,104.2646,104.2837,104.1306,104.2359,3702.0
2018-04-03 11:55:00,108.91,108.97,108.8,108.82,10361.0,104.2359,104.2933,104.1306,104.1497,10361.0
2018-04-03 12:00:00,108.76,109.06,108.76,108.95,9906.0,104.0923,104.3794,104.0923,104.2741,9906.0
2018-04-03 12:05:00,108.99,109.02,108.8,108.87,7461.0,104.3124,104.3411,104.1306,104.1976,7461.0
2018-04-03 12:10:00,108.85,108.87,108.73,108.73,5910.0,104.1784,104.1976,104.0636,104.0636,5910.0
2018-04-03 12:15:00,108.75,108.8,108.57,108.67,6800.0,104.0827,104.1306,103.9105,104.0062,6800.0
2018-04-03 12:20:00,108.65,108.7,108.52,108.52,2600.0,103.987,104.0349,103.8626,103.8626,2600.0
2018-04-03 12:25:00,108.54,108.55,108.38,108.5,6800.0,103.8817,103.8913,103.7286,103.8435,6800.0
2018-04-03 12:30:00,108.53,108.8,108.53,108.8,4800.0,103.8722,104.1306,103.8722,104.1306,4800.0
2018-04-03 12:35:00,108.82,108.91,108.68,108.76,6500.0,104.1497,104.2359,104.0157,104.0923,6500.0
2018-04-03 12:40:00,108.76,109.02,108.76,108.95,5350.0,104.0923,104.3411,104.0923,104.2741,5350.0
2018-04-03 12:45:00,108.97,109.01,108.8,108.8,4500.0,104.2933,104.3316,104.1306,104.1306,4500.0
2018-04-03 12:50:00,108.83,108.98,108.83,108.83,4800.0,104.1593,104.3029,104.1593,104.1593,4800.0
2018-04-03 12:55:00,108.84,108.88,108.53,108.66,16130.0,104.1689,104.2072,103.8722,103.9966,16130.0
2018-04-03 13:00:00,108.7,108.7,108.51,108.7,4900.0,104.0349,104.0349,103.853,104.0349,4900.0
2018-04-03 13:05:00,108.7,108.86,108.63,108.76,7100.0,104.0349,104.188,103.9679,104.0923,7100.0
2018-04-03 13:10:00,108.79,108.91,108.7,108.73,2300.0,104.121,104.2359,104.0349,104.0636,2300.0
2018-04-03 13:15:00,108.72,108.91,108.67,108.91,2891.0,104.054,104.2359,104.0062,104.2359,2891.0
2018-04-03 13:20:00,108.94,109.11,108.9,109.03,10254.0,104.2646,104.4273,104.2263,104.3507,10254.0
2018-04-03 13:25:00,109.02,109.07,108.91,108.94,7890.0,104.3411,104.389,104.2359,104.2646,7890.0
2018-04-03 13:30:00,109.02,109.02,108.9,108.96,4211.0,104.3411,104.3411,104.2263,104.2837,4211.0
2018-04-03 13:35:00,108.94,109.03,108.86,108.86,6675.0,104.2646,104.3507,104.188,104.188,6675.0
2018-04-03 13:40:00,108.94,109.02,108.92,108.94,4700.0,104.2646,104.3411,104.2454,104.2646,4700.0
2018-04-03 13:45:00,108.96,109.02,108.8,108.8,6920.0,104.2837,104.3411,104.1306,104.1306,6920.0
2018-04-03 13:50:00,108.81,109.02,108.81,109.02,6100.0,104.1402,104.3411,104.1402,104.3411,6100.0
2018-04-03 13:55:00,109.02,109.14,108.96,109.06,8049.0,104.3411,104.456,104.2837,104.3794,8049.0
2018-04-03 14:00:00,109.09,109.09,108.84,109.0,9634.0,104.4081,104.4081,104.1689,104.322,9634.0
2018-04-03 14:05:00,109.0,109.0,108.79,108.95,5200.0,104.322,104.322,104.121,104.2741,5200.0
2018-04-03 14:10:00,108.95,108.96,108.86,108.89,6300.0,104.2741,104.2837,104.188,104.2167,6300.0
2018-04-03 14:15:00,108.88,108.88,108.66,108.72,5800.0,104.2072,104.2072,103.9966,104.054,5800.0
2018-04-03 14:20:00,108.71,108.95,108.66,108.93,4500.0,104.0444,104.2741,103.9966,104.255,4500.0
2018-04-03 14:25:00,108.93,108.97,108.51,108.63,10320.0,104.255,104.2933,103.853,103.9679,10320.0
2018-04-03 14:30:00,108.59,108.59,108.26,108.34,7507.0,103.9296,103.9296,103.6138,103.6903,7507.0
2018-04-03 14:35:00,108.37,108.4,108.25,108.38,14795.0,103.719,103.7478,103.6042,103.7286,14795.0
2018-04-03 14:40:00,108.37,108.4,108.12,108.14,11100.0,103.719,103.7478,103.4798,103.4989,11100.0
2018-04-03 14:45:00,108.12,108.47,108.12,108.36,67821.0,103.4798,103.8147,103.4798,103.7095,67821.0
2018-04-03 14:50:00,108.36,108.65,108.3,108.61,22516.0,103.7095,103.987,103.652,103.9487,22516.0
2018-04-03 14:55:00,108.65,109.16,108.65,109.09,9181.0,103.987,104.4751,103.987,104.4081,9181.0
2018-04-03 15:00:00,109.06,109.4,109.0,109.34,8680.0,104.3794,104.7048,104.322,104.6474,8680.0
2018-04-03 15:05:00,109.34,109.69,109.33,109.52,11639.0,104.6474,104.9824,104.6378,104.8197,11639.0
2018-04-03 15:10:00,109.56,109.69,109.15,109.24,10733.0,104.858,104.9824,104.4656,104.5517,10733.0
2018-04-03 15:15:00,109.23,109.41,109.15,109.36,8118.0,104.5421,104.7144,104.4656,104.6666,8118.0
2018-04-03 15:20:00,109.43,109.49,109.26,109.41,11553.0,104.7335,104.791,104.5708,104.7144,11553.0
2018-04-03 15:25:00,109.43,109.59,109.4,109.58,12078.0,104.7335,104.8867,104.7048,104.8771,12078.0
2018-04-03 15:30:00,109.61,109.61,109.1,109.1,25943.0,104.9058,104.9058,104.4177,104.4177,25943.0
2018-04-03 15:35:00,109.12,109.12,108.9,109.08,28870.0,104.4369,104.4369,104.2263,104.3986,28870.0
2018-04-03 15:40:00,109.12,109.33,109.1,109.29,22211.0,104.4369,104.6378,104.4177,104.5996,22211.0
2018-04-03 15:45:00,109.33,109.56,109.28,109.41,35632.0,104.6378,104.858,104.59,104.7144,35632.0
2018-04-03 15:50:00,109.38,109.55,109.32,109.39,55469.0,104.6857,104.8484,104.6283,104.6953,55469.0
2018-04-03 15:55:00,109.37,109.72,109.37,109.65,91791.0,104.6761,105.0111,104.6761,104.9441,91791.0
2018-04-04 09:30:00,108.33,108.65,107.86,108.64,30868.0,103.6808,103.987,103.2309,103.9775,30868.0
2018-04-04 09:35:00,108.82,109.27,108.77,109.11,4300.0,104.1497,104.5804,104.1019,104.4273,4300.0
2018-04-04 09:40:00,108.97,109.14,108.68,108.99,7528.0,104.2933,104.456,104.0157,104.3124,7528.0
2018-04-04 09:45:00,108.9,108.91,108.1,108.1,9415.0,104.2263,104.2359,103.4606,103.4606,9415.0
2018-04-04 09:50:00,108.11,108.11,107.65,107.82,14300.0,103.4702,103.4702,103.0299,103.1926,14300.0
2018-04-04 09:55:00,107.82,108.0,107.6,107.87,11305.0,103.1926,103.3649,102.9821,103.2405,11305.0
2018-04-04 10:00:00,107.74,107.85,107.38,107.62,13871.0,103.1161,103.2214,102.7715,103.0012,13871.0
2018-04-04 10:05:00,107.68,108.06,107.58,107.92,16109.0,103.0587,103.4223,102.9629,103.2884,16109.0
2018-04-04 10:10:00,107.87,108.24,107.86,108.1,9359.0,103.2405,103.5946,103.2309,103.4606,9359.0
2018-04-04 10:15:00,108.04,108.17,107.95,108.07,10929.0,103.4032,103.5276,103.3171,103.4319,10929.0
2018-04-04 10:20:00,108.04,108.06,107.65,107.76,16698.0,103.4032,103.4223,103.0299,103.1352,16698.0
2018-04-04 10:25:00,107.76,108.06,107.75,107.91,8269.0,103.1352,103.4223,103.1256,103.2788,8269.0
2018-04-04 10:30:00,107.95,107.96,107.81,107.85,4776.0,103.3171,103.3266,103.1831,103.2214,4776.0
2018-04-04 10:35:00,107.85,108.17,107.81,108.11,7642.0,103.2214,103.5276,103.1831,103.4702,7642.0
2018-04-04 10:40:00,108.21,108.29,108.07,108.29,10427.0,103.5659,103.6425,103.4319,103.6425,10427.0
2018-04-04 10:45:00,108.29,108.59,108.26,108.59,5084.0,103.6425,103.9296,103.6138,103.9296,5084.0
2018-04-04 10:50:00,108.6,108.69,108.49,108.6,3904.0,103.9392,104.0253,103.8339,103.9392,3904.0
2018-04-04 10:55:00,108.5,108.68,108.41,108.64,5295.0,103.8435,104.0157,103.7573,103.9775,5295.0
2018-04-04 11:00:00,108.6,108.6,108.27,108.3,4606.0,103.9392,103.9392,103.6233,103.652,4606.0
2018-04-04 11:05:00,108.3,108.3,108.07,108.27,4114.0,103.652,103.652,103.4319,103.6233,4114.0
2018-04-04 11:10:00,108.24,108.36,108.23,108.27,4493.0,103.5946,103.7095,103.585,103.6233,4493.0
2018-04-04 11:15:00,108.19,108.66,108.19,108.5,6020.0,103.5468,103.9966,103.5468,103.8435,6020.0
2018-04-04 11:20:00,108.49,108.95,108.49,108.84,5713.0,103.8339,104.2741,103.8339,104.1689,5713.0
2018-04-04 11:25:00,108.89,108.89,108.65,108.7,3000.0,104.2167,104.2167,103.987,104.0349,3000.0
2018-04-04 11:30:00,108.71,109.12,108.66,109.02,8176.0,104.0444,104.4369,103.9966,104.3411,8176.0
2018-04-04 11:35:00,108.98,109.11,108.91,109.04,4107.0,104.3029,104.4273,104.2359,104.3603,4107.0
2018-04-04 11:40:00,109.04,109.1,108.9,108.91,9797.0,104.3603,104.4177,104.2263,104.2359,9797.0
2018-04-04 11:45:00,108.93,109.36,108.91,109.21,10032.0,104.255,104.6666,104.2359,104.523,10032.0
2018-04-04 11:50:00,109.25,109.27,108.95,109.0,5500.0,104.5613,104.5804,104.2741,104.322,5500.0
2018-04-04 11:55:00,109.01,109.23,108.99,109.23,3349.0,104.3316,104.5421,104.3124,104.5421,3349.0
2018-04-04 12:00:00,109.2,109.26,108.96,109.06,3800.0,104.5134,104.5708,104.2837,104.3794,3800.0
2018-04-04 12:05:00,109.06,109.35,108.94,109.35,2723.0,104.3794,104.657,104.2646,104.657,2723.0
2018-04-04 12:10:00,109.32,109.5,109.32,109.4,7530.0,104.6283,104.8005,104.6283,104.7048,7530.0
2018-04-04 12:15:00,109.36,109.44,109.14,109.14,4200.0,104.6666,104.7431,104.456,104.456,4200.0
2018-04-04 12:20:00,109.13,109.33,109.06,109.2,4900.0,104.4464,104.6378,104.3794,104.5134,4900.0
2018-04-04 12:25:00,109.18,109.27,109.13,109.17,1804.0,104.4943,104.5804,104.4464,104.4847,1804.0
2018-04-04 12:30:00,109.21,109.22,109.04,109.22,4800.0,104.523,104.5326,104.3603,104.5326,4800.0
2018-04-04 12:35:00,109.17,109.5,109.17,109.41,4851.0,104.4847,104.8005,104.4847,104.7144,4851.0
2018-04-04 12:40:00,109.41,109.6,109.29,109.58,3744.0,104.7144,104.8963,104.5996,104.8771,3744.0
2018-04-04 12:45:00,109.56,109.64,109.32,109.32,4800.0,104.858,104.9345,104.6283,104.6283,4800.0
2018-04-04 12:50:00,109.39,109.48,109.32,109.48,6601.0,104.6953,104.7814,104.6283,104.7814,6601.0
2018-04-04 12:55:00,109.5,109.58,109.36,109.36,4300.0,104.8005,104.8771,104.6666,104.6666,4300.0
2018-04-04 13:00:00,109.4,109.54,109.35,109.42,12400.0,104.7048,104.8388,104.657,104.724,12400.0
2018-04-04 13:05:00,109.42,109.53,109.33,109.37,10913.0,104.724,104.8293,104.6378,104.6761,10913.0
2018-04-04 13:10:00,109.34,109.34,109.17,109.24,4600.0,104.6474,104.6474,104.4847,104.5517,4600.0
2018-04-04 13:15:00,109.31,109.32,109.16,109.21,3122.0,104.6187,104.6283,104.4751,104.523,3122.0
2018-04-04 13:20:00,109.26,109.3,109.04,109.04,6640.0,104.5708,104.6091,104.3603,104.3603,6640.0
2018-04-04 13:25:00,109.05,109.26,108.98,109.26,2173.0,104.3699,104.5708,104.3029,104.5708,2173.0
2018-04-04 13:30:00,109.26,109.32,109.13,109.13,5037.0,104.5708,104.6283,104.4464,104.4464,5037.0
2018-04-04 13:35:00,109.19,109.3,109.19,109.3,2569.0,104.5038,104.6091,104.5038,104.6091,2569.0
2018-04-04 13:40:00,109.31,109.62,109.31,109.56,6400.0,104.6187,104.9154,104.6187,104.858,6400.0
2018-04-04 13:45:00,109.56,109.6,109.28,109.33,5640.0,104.858,104.8963,104.59,104.6378,5640.0
2018-04-04 13:50:00,109.29,109.34,109.19,109.19,4582.0,104.5996,104.6474,104.5038,104.5038,4582.0
2018-04-04 13:55:00,109.19,109.29,109.15,109.26,5111.0,104.5038,104.5996,104.4656,104.5708,5111.0
2018-04-04 14:00:00,109.33,109.5,109.22,109.34,4600.0,104.6378,104.8005,104.5326,104.6474,4600.0
2018-04-04 14:05:00,109.36,109.64,109.36,109.5,5785.0,104.6666,104.9345,104.6666,104.8005,5785.0
2018-04-04 14:10:00,109.57,109.6,109.48,109.6,3259.0,104.8675,104.8963,104.7814,104.8963,3259.0
2018-04-04 14:15:00,109.58,109.93,109.57,109.76,7749.0,104.8771,105.2121,104.8675,105.0494,7749.0
2018-04-04 14:20:00,109.74,109.95,109.74,109.92,5714.0,105.0302,105.2312,105.0302,105.2025,5714.0
2018-04-04 14:25:00,109.92,110.05,109.85,110.04,5547.0,105.2025,105.3269,105.1355,105.3174,5547.0
2018-04-04 14:30:00,110.08,110.16,109.95,109.96,7011.0,105.3557,105.4322,105.2312,105.2408,7011.0
2018-04-04 14:35:00,110.03,110.04,109.83,109.88,5193.0,105.3078,105.3174,105.1164,105.1642,5193.0
2018-04-04 14:40:00,109.93,110.15,109.81,110.11,6612.0,105.2121,105.4226,105.0972,105.3844,6612.0
2018-04-04 14:45:00,110.13,110.17,110.04,110.07,5539.0,105.4035,105.4418,105.3174,105.3461,5539.0
2018-04-04 14:50:00,110.13,110.22,110.11,110.15,3700.0,105.4035,105.4896,105.3844,105.4226,3700.0
2018-04-04 14:55:00,110.1,110.35,110.06,110.31,11780.0,105.3748,105.6141,105.3365,105.5758,11780.0
2018-04-04 15:00:00,110.29,110.53,110.28,110.49,11200.0,105.5566,105.7863,105.5471,105.7481,11200.0
2018-04-04 15:05:00,110.47,110.48,110.35,110.44,9199.0,105.7289,105.7385,105.6141,105.7002,9199.0
2018-04-04 15:10:00,110.4,110.43,110.13,110.14,5669.0,105.6619,105.6906,105.4035,105.4131,5669.0
2018-04-04 15:15:00,110.08,110.17,109.99,110.03,7190.0,105.3557,105.4418,105.2695,105.3078,7190.0
2018-04-04 15:20:00,110.04,110.42,110.04,110.38,9800.0,105.3174,105.6811,105.3174,105.6428,9800.0
2018-04-04 15:25:00,110.36,110.56,110.34,110.53,5300.0,105.6236,105.8151,105.6045,105.7863,5300.0
2018-04-04 15:30:00,110.54,110.64,110.51,110.55,13766.0,105.7959,105.8916,105.7672,105.8055,13766.0
2018-04-04 15:35:00,110.56,110.67,110.49,110.67,8799.0,105.8151,105.9203,105.7481,105.9203,8799.0
2018-04-04 15:40:00,110.67,110.75,110.62,110.63,16305.0,105.9203,105.9969,105.8725,105.882,16305.0
2018-04-04 15:45:00,110.62,110.78,110.55,110.59,31018.0,105.8725,106.0256,105.8055,105.8438,31018.0
2018-04-04 15:50:00,110.62,110.73,110.61,110.63,39767.0,105.8725,105.9778,105.8629,105.882,39767.0
2018-04-04 15:55:00,110.61,110.68,110.37,110.43,69260.0,105.8629,105.9299,105.6332,105.6906,69260.0
2018-04-05 09:30:00,111.2,111.75,110.95,111.73,7223.0,106.4276,106.954,106.1883,106.9348,7223.0
2018-04-05 09:35:00,111.42,111.42,110.76,110.83,3878.0,106.6381,106.6381,106.0065,106.0735,3878.0
2018-04-05 09:40:00,111.0,111.04,110.91,111.04,7367.0,106.2362,106.2745,106.15,106.2745,7367.0
2018-04-05 09:45:00,111.06,111.13,110.71,110.71,3654.0,106.2936,106.3606,105.9586,105.9586,3654.0
2018-04-05 09:50:00,110.84,111.11,110.82,111.0,8200.0,106.083,106.3414,106.0639,106.2362,8200.0
2018-04-05 09:55:00,111.03,111.53,111.03,111.4,5100.0,106.2649,106.7434,106.2649,106.619,5100.0
2018-04-05 10:00:00,111.42,111.51,111.18,111.18,3800.0,106.6381,106.7243,106.4084,106.4084,3800.0
2018-04-05 10:05:00,111.28,111.56,111.11,111.27,14875.0,106.5042,106.7721,106.3414,106.4946,14875.0
2018-04-05 10:10:00,111.25,111.49,111.22,111.31,3400.0,106.4754,106.7051,106.4467,106.5329,3400.0
2018-04-05 10:15:00,111.29,111.31,110.84,110.97,5645.0,106.5137,106.5329,106.083,106.2075,5645.0
2018-04-05 10:20:00,110.98,111.04,110.82,111.04,2400.0,106.217,106.2745,106.0639,106.2745,2400.0
2018-04-05 10:25:00,110.87,111.04,110.82,111.04,1882.0,106.1117,106.2745,106.0639,106.2745,1882.0
2018-04-05 10:30:00,111.11,111.13,110.91,111.0,5195.0,106.3414,106.3606,106.15,106.2362,5195.0
2018-04-05 10:35:00,111.07,111.16,110.95,111.1,4753.0,106.3032,106.3893,106.1883,106.3319,4753.0
2018-04-05 10:40:00,111.06,111.17,111.04,111.04,7900.0,106.2936,106.3989,106.2745,106.2745,7900.0
2018-04-05 10:45:00,111.15,111.17,111.05,111.1,6993.0,106.3797,106.3989,106.284,106.3319,6993.0
2018-04-05 10:50:00,111.1,111.18,111.03,111.18,9200.0,106.3319,106.4084,106.2649,106.4084,9200.0
2018-04-05 10:55:00,111.15,111.18,111.05,111.09,9600.0,106.3797,106.4084,106.284,106.3223,9600.0
2018-04-05 11:00:00,111.12,111.17,111.02,111.07,5822.0,106.351,106.3989,106.2553,106.3032,5822.0
2018-04-05 11:05:00,111.01,111.47,111.01,111.47,13181.0,106.2457,106.686,106.2457,106.686,13181.0
2018-04-05 11:10:00,111.45,111.64,111.41,111.59,3200.0,106.6669,106.8487,106.6286,106.8008,3200.0
2018-04-05 11:15:00,111.59,111.65,111.43,111.65,32272.0,106.8008,106.8583,106.6477,106.8583,32272.0
2018-04-05 11:20:00,111.68,111.91,111.68,111.83,3866.0,106.887,107.1071,106.887,107.0305,3866.0
2018-04-05 11:25:00,111.87,112.0,111.8,111.81,6500.0,107.0688,107.1932,107.0018,107.0114,6500.0
2018-04-05 11:30:00,111.87,112.07,111.78,112.07,4716.0,107.0688,107.2602,106.9827,107.2602,4716.0
2018-04-05 11:35:00,112.12,112.21,112.01,112.18,3450.0,107.3081,107.3942,107.2028,107.3655,3450.0
2018-04-05 11:40:00,112.15,112.2,112.08,112.16,5603.0,107.3368,107.3847,107.2698,107.3464,5603.0
2018-04-05 11:45:00,112.21,112.36,112.11,112.3,7400.0,107.3942,107.5378,107.2985,107.4804,7400.0
2018-04-05 11:50:00,112.36,112.36,112.24,112.36,9826.0,107.5378,107.5378,107.4229,107.5378,9826.0
2018-04-05 11:55:00,112.38,112.56,112.33,112.5,14205.0,107.5569,107.7292,107.5091,107.6718,14205.0
2018-04-05 12:00:00,112.52,112.63,112.48,112.6,11400.0,107.6909,107.7962,107.6526,107.7675,11400.0
2018-04-05 12:05:00,112.54,112.55,112.1,112.16,6850.0,107.7101,107.7196,107.289,107.3464,6850.0
2018-04-05 12:10:00,112.19,112.19,112.06,112.09,2900.0,107.3751,107.3751,107.2507,107.2794,2900.0
2018-04-05 12:15:00,112.08,112.08,111.67,111.67,3400.0,107.2698,107.2698,106.8774,106.8774,3400.0
2018-04-05 12:20:00,111.68,111.68,111.56,111.61,1283.0,106.887,106.887,106.7721,106.82,1283.0
2018-04-05 12:25:00,111.64,111.79,111.62,111.74,3800.0,106.8487,106.9923,106.8296,106.9444,3800.0
2018-04-05 12:30:00,111.82,111.82,111.49,111.65,5300.0,107.021,107.021,106.7051,106.8583,5300.0
2018-04-05 12:35:00,111.53,111.69,111.53,111.65,1600.0,106.7434,106.8966,106.7434,106.8583,1600.0
2018-04-05 12:40:00,111.72,111.72,111.57,111.62,1810.0,106.9253,106.9253,106.7817,106.8296,1810.0
2018-04-05 12:45:00,111.63,111.83,111.63,111.83,1700.0,106.8391,107.0305,106.8391,107.0305,1700.0
2018-04-05 12:50:00,111.79,111.88,111.76,111.79,2805.0,106.9923,107.0784,106.9636,106.9923,2805.0
2018-04-05 12:55:00,111.79,111.84,111.75,111.83,1900.0,106.9923,107.0401,106.954,107.0305,1900.0
2018-04-05 13:00:00,111.83,111.99,111.8,111.95,4100.0,107.0305,107.1837,107.0018,107.1454,4100.0
2018-04-05 13:05:00,111.89,111.94,111.77,111.87,2265.0,107.088,107.1358,106.9731,107.0688,2265.0
2018-04-05 13:10:00,111.84,111.89,111.63,111.71,4921.0,107.0401,107.088,106.8391,106.9157,4921.0
2018-04-05 13:15:00,111.72,111.72,111.44,111.57,4600.0,106.9253,106.9253,106.6573,106.7817,4600.0
2018-04-05 13:20:00,111.59,111.59,111.26,111.36,10881.0,106.8008,106.8008,106.485,106.5807,10881.0
2018-04-05 13:25:00,111.39,111.44,111.24,111.36,7890.0,106.6094,106.6573,106.4659,106.5807,7890.0
2018-04-05 13:30:00,111.39,111.49,111.19,111.49,5837.0,106.6094,106.7051,106.418,106.7051,5837.0
2018-04-05 13:35:00,111.53,111.56,111.23,111.23,6463.0,106.7434,106.7721,106.4563,106.4563,6463.0
2018-04-05 13:40:00,111.2,111.22,110.8,110.89,12170.0,106.4276,106.4467,106.0448,106.1309,12170.0
2018-04-05 13:45:00,110.86,111.01,110.85,110.98,8033.0,106.1022,106.2457,106.0926,106.217,8033.0
2018-04-05 13:50:00,110.98,111.18,110.98,111.0,4407.0,106.217,106.4084,106.217,106.2362,4407.0
2018-04-05 13:55:00,111.09,111.12,110.99,110.99,5336.0,106.3223,106.351,106.2266,106.2266,5336.0
2018-04-05 14:00:00,111.04,111.21,110.98,111.07,5592.0,106.2745,106.4372,106.217,106.3032,5592.0
2018-04-05 14:05:00,111.06,111.16,110.91,110.91,4592.0,106.2936,106.3893,106.15,106.15,4592.0
2018-04-05 14:10:00,110.95,111.08,110.95,111.0,5158.0,106.1883,106.3127,106.1883,106.2362,5158.0
2018-04-05 14:15:00,111.05,111.25,111.0,111.15,5100.0,106.284,106.4754,106.2362,106.3797,5100.0
2018-04-05 14:20:00,111.2,111.22,111.0,111.04,5200.0,106.4276,106.4467,106.2362,106.2745,5200.0
2018-04-05 14:25:00,110.99,111.12,110.99,111.03,5367.0,106.2266,106.351,106.2266,106.2649,5367.0
2018-04-05 14:30:00,111.1,111.35,111.06,111.35,2133.0,106.3319,106.5711,106.2936,106.5711,2133.0
2018-04-05 14:35:00,111.37,111.43,111.36,111.43,3034.0,106.5903,106.6477,106.5807,106.6477,3034.0
2018-04-05 14:40:00,111.43,111.45,111.28,111.45,3200.0,106.6477,106.6669,106.5042,106.6669,3200.0
2018-04-05 14:45:00,111.53,111.6,111.46,111.58,4203.0,106.7434,106.8104,106.6764,106.7913,4203.0
2018-04-05 14:50:00,111.52,111.61,111.47,111.59,5155.0,106.7339,106.82,106.686,106.8008,5155.0
2018-04-05 14:55:00,111.61,111.73,111.61,111.65,4831.0,106.82,106.9348,106.82,106.8583,4831.0
2018-04-05 15:00:00,111.68,111.72,111.53,111.64,10039.0,106.887,106.9253,106.7434,106.8487,10039.0
2018-04-05 15:05:00,111.64,112.0,111.64,112.0,11810.0,106.8487,107.1932,106.8487,107.1932,11810.0
2018-04-05 15:10:00,111.98,112.02,111.92,111.96,8000.0,107.1741,107.2124,107.1167,107.155,8000.0
2018-04-05 15:15:00,111.91,111.94,111.79,111.84,6150.0,107.1071,107.1358,106.9923,107.0401,6150.0
2018-04-05 15:20:00,111.91,111.93,111.79,111.79,7050.0,107.1071,107.1263,106.9923,106.9923,7050.0
2018-04-05 15:25:00,111.82,111.82,111.65,111.71,4700.0,107.021,107.021,106.8583,106.9157,4700.0
2018-04-05 15:30:00,111.72,111.72,111.32,111.32,10006.0,106.9253,106.9253,106.5424,106.5424,10006.0
2018-04-05 15:35:00,111.32,111.49,111.24,111.31,12800.0,106.5424,106.7051,106.4659,106.5329,12800.0
2018-04-05 15:40:00,111.32,111.67,111.28,111.63,15798.0,106.5424,106.8774,106.5042,106.8391,15798.0
2018-04-05 15:45:00,111.6,111.69,111.53,111.66,25921.0,106.8104,106.8966,106.7434,106.8678,25921.0
2018-04-05 15:50:00,111.67,111.74,111.57,111.67,23108.0,106.8774,106.9444,106.7817,106.8774,23108.0
2018-04-05 15:55:00,111.67,111.67,111.35,111.4,65233.0,106.8774,106.8774,106.5711,106.619,65233.0
2018-04-06 09:30:00,110.24,110.52,110.24,110.51,3024.0,105.5088,105.7768,105.5088,105.7672,3024.0
2018-04-06 09:35:00,110.61,110.98,110.61,110.98,1200.0,105.8629,106.217,105.8629,106.217,1200.0
2018-04-06 09:40:00,111.01,111.01,110.59,110.61,2550.0,106.2457,106.2457,105.8438,105.8629,2550.0
2018-04-06 09:45:00,110.52,110.69,110.3,110.69,1700.0,105.7768,105.9395,105.5662,105.9395,1700.0
2018-04-06 09:50:00,110.7,110.82,110.66,110.66,3200.0,105.949,106.0639,105.9108,105.9108,3200.0
2018-04-06 09:55:00,110.52,110.6,110.31,110.32,6552.0,105.7768,105.8533,105.5758,105.5854,6552.0
2018-04-06 10:00:00,110.43,110.43,110.17,110.22,3326.0,105.6906,105.6906,105.4418,105.4896,3326.0
2018-04-06 10:05:00,110.33,110.35,110.19,110.25,3521.0,105.5949,105.6141,105.4609,105.5184,3521.0
2018-04-06 10:10:00,110.21,110.48,110.16,110.48,2200.0,105.4801,105.7385,105.4322,105.7385,2200.0
2018-04-06 10:15:00,110.47,110.75,110.37,110.75,8800.0,105.7289,105.9969,105.6332,105.9969,8800.0
2018-04-06 10:20:00,110.77,110.77,110.43,110.55,2799.0,106.016,106.016,105.6906,105.8055,2799.0
2018-04-06 10:25:00,110.46,110.54,110.24,110.24,6200.0,105.7193,105.7959,105.5088,105.5088,6200.0
2018-04-06 10:30:00,110.29,110.29,110.01,110.07,2193.0,105.5566,105.5566,105.2887,105.3461,2193.0
2018-04-06 10:35:00,110.07,110.11,109.95,110.11,1522.0,105.3461,105.3844,105.2312,105.3844,1522.0
2018-04-06 10:40:00,110.14,110.14,109.83,109.83,1800.0,105.4131,105.4131,105.1164,105.1164,1800.0
2018-04-06 10:45:00,109.8,109.93,109.67,109.93,2800.0,105.0877,105.2121,104.9632,105.2121,2800.0
2018-04-06 10:50:00,109.93,109.93,109.74,109.74,2000.0,105.2121,105.2121,105.0302,105.0302,2000.0
2018-04-06 10:55:00,109.82,110.22,109.82,110.04,2000.0,105.1068,105.4896,105.1068,105.3174,2000.0
2018-04-06 11:00:00,110.02,110.03,109.69,109.69,1500.0,105.2982,105.3078,104.9824,104.9824,1500.0
2018-04-06 11:05:00,109.82,109.84,109.67,109.84,1850.0,105.1068,105.126,104.9632,105.126,1850.0
2018-04-06 11:10:00,109.84,110.05,109.79,109.94,2508.0,105.126,105.3269,105.0781,105.2217,2508.0
2018-04-06 11:15:00,109.88,109.99,109.8,109.8,1843.0,105.1642,105.2695,105.0877,105.0877,1843.0
2018-04-06 11:20:00,109.92,109.97,109.53,109.64,4184.0,105.2025,105.2504,104.8293,104.9345,4184.0
2018-04-06 11:25:00,109.67,109.9,109.67,109.85,1201.0,104.9632,105.1834,104.9632,105.1355,1201.0
2018-04-06 11:30:00,109.9,110.1,109.85,110.05,3703.0,105.1834,105.3748,105.1355,105.3269,3703.0
2018-04-06 11:35:00,110.1,110.28,109.99,110.21,8054.0,105.3748,105.5471,105.2695,105.4801,8054.0
2018-04-06 11:40:00,110.27,110.27,110.04,110.05,3900.0,105.5375,105.5375,105.3174,105.3269,3900.0
2018-04-06 11:45:00,110.05,110.15,109.95,110.02,4859.0,105.3269,105.4226,105.2312,105.2982,4859.0
2018-04-06 11:50:00,110.0,110.25,109.93,110.18,4099.0,105.2791,105.5184,105.2121,105.4514,4099.0
2018-04-06 11:55:00,110.22,110.56,110.22,110.51,1640.0,105.4896,105.8151,105.4896,105.7672,1640.0
2018-04-06 12:00:00,110.46,110.46,110.1,110.12,2300.0,105.7193,105.7193,105.3748,105.3939,2300.0
2018-04-06 12:05:00,110.0,110.11,109.97,110.05,1540.0,105.2791,105.3844,105.2504,105.3269,1540.0
2018-04-06 12:10:00,109.96,110.04,109.89,109.99,2900.0,105.2408,105.3174,105.1738,105.2695,2900.0
2018-04-06 12:15:00,109.95,109.99,109.78,109.78,2800.0,105.2312,105.2695,105.0685,105.0685,2800.0
2018-04-06 12:20:00,109.73,109.87,109.72,109.72,1800.0,105.0207,105.1547,105.0111,105.0111,1800.0
2018-04-06 12:25:00,109.69,109.87,109.69,109.87,1100.0,104.9824,105.1547,104.9824,105.1547,1100.0
2018-04-06 12:30:00,109.76,109.92,109.68,109.79,6100.0,105.0494,105.2025,104.9728,105.0781,6100.0
2018-04-06 12:35:00,109.89,110.07,109.86,109.98,1600.0,105.1738,105.3461,105.1451,105.2599,1600.0
2018-04-06 12:40:00,110.06,110.3,110.06,110.12,2200.0,105.3365,105.5662,105.3365,105.3939,2200.0
2018-04-06 12:45:00,110.12,110.14,110.02,110.14,1300.0,105.3939,105.4131,105.2982,105.4131,1300.0
2018-04-06 12:50:00,110.12,110.19,110.01,110.19,2000.0,105.3939,105.4609,105.2887,105.4609,2000.0
2018-04-06 12:55:00,110.22,110.29,110.1,110.23,1400.0,105.4896,105.5566,105.3748,105.4992,1400.0
2018-04-06 13:00:00,110.19,110.19,109.98,110.02,2678.0,105.4609,105.4609,105.2599,105.2982,2678.0
2018-04-06 13:05:00,110.01,110.01,109.8,109.89,4410.0,105.2887,105.2887,105.0877,105.1738,4410.0
2018-04-06 13:10:00,109.83,109.93,109.74,109.83,1800.0,105.1164,105.2121,105.0302,105.1164,1800.0
2018-04-06 13:15:00,109.78,110.0,109.78,109.9,3627.0,105.0685,105.2791,105.0685,105.1834,3627.0
2018-04-06 13:20:00,109.93,109.99,109.8,109.8,1650.0,105.2121,105.2695,105.0877,105.0877,1650.0
2018-04-06 13:25:00,109.85,110.13,109.82,109.93,3100.0,105.1355,105.4035,105.1068,105.2121,3100.0
2018-04-06 13:30:00,109.97,110.04,109.83,109.83,1500.0,105.2504,105.3174,105.1164,105.1164,1500.0
2018-04-06 13:35:00,109.74,109.9,109.63,109.63,4189.0,105.0302,105.1834,104.925,104.925,4189.0
2018-04-06 13:40:00,109.65,109.71,109.53,109.67,2700.0,104.9441,105.0015,104.8293,104.9632,2700.0
2018-04-06 13:45:00,109.59,109.6,109.27,109.39,4916.0,104.8867,104.8963,104.5804,104.6953,4916.0
2018-04-06 13:50:00,109.28,109.28,109.08,109.11,2606.0,104.59,104.59,104.3986,104.4273,2606.0
2018-04-06 13:55:00,109.18,109.27,109.1,109.12,5000.0,104.4943,104.5804,104.4177,104.4369,5000.0
2018-04-06 14:00:00,109.09,109.15,108.92,108.99,9035.0,104.4081,104.4656,104.2454,104.3124,9035.0
2018-04-06 14:05:00,108.99,109.03,108.82,109.02,4000.0,104.3124,104.3507,104.1497,104.3411,4000.0
2018-04-06 14:10:00,109.05,109.28,109.05,109.12,4095.0,104.3699,104.59,104.3699,104.4369,4095.0
2018-04-06 14:15:00,109.04,109.15,108.82,108.82,6111.0,104.3603,104.4656,104.1497,104.1497,6111.0
2018-04-06 14:20:00,108.91,108.93,108.79,108.79,2761.0,104.2359,104.255,104.121,104.121,2761.0
2018-04-06 14:25:00,108.79,108.84,108.65,108.74,4960.0,104.121,104.1689,103.987,104.0732,4960.0
2018-04-06 14:30:00,108.71,108.95,108.57,108.58,5340.0,104.0444,104.2741,103.9105,103.92,5340.0
2018-04-06 14:35:00,108.61,108.63,108.24,108.28,7957.0,103.9487,103.9679,103.5946,103.6329,7957.0
2018-04-06 14:40:00,108.23,108.69,108.18,108.54,8640.0,103.585,104.0253,103.5372,103.8817,8640.0
2018-04-06 14:45:00,108.5,108.5,108.26,108.43,6000.0,103.8435,103.8435,103.6138,103.7765,6000.0
2018-04-06 14:50:00,108.42,108.42,108.11,108.32,3374.0,103.7669,103.7669,103.4702,103.6712,3374.0
2018-04-06 14:55:00,108.52,108.52,108.12,108.27,5928.0,103.8626,103.8626,103.4798,103.6233,5928.0
2018-04-06 15:00:00,108.39,108.58,108.13,108.13,5600.0,103.7382,103.92,103.4893,103.4893,5600.0
2018-04-06 15:05:00,108.11,108.27,108.02,108.25,9600.0,103.4702,103.6233,103.3841,103.6042,9600.0
2018-04-06 15:10:00,108.22,108.61,108.14,108.61,4500.0,103.5755,103.9487,103.4989,103.9487,4500.0
2018-04-06 15:15:00,108.62,108.63,108.45,108.45,8600.0,103.9583,103.9679,103.7956,103.7956,8600.0
2018-04-06 15:20:00,108.45,108.74,108.44,108.58,9171.0,103.7956,104.0732,103.786,103.92,9171.0
2018-04-06 15:25:00,108.55,108.58,108.33,108.46,7700.0,103.8913,103.92,103.6808,103.8052,7700.0
2018-04-06 15:30:00,108.44,108.68,108.3,108.63,12600.0,103.786,104.0157,103.652,103.9679,12600.0
2018-04-06 15:35:00,108.63,108.74,108.46,108.67,16092.0,103.9679,104.0732,103.8052,104.0062,16092.0
2018-04-06 15:40:00,108.67,108.85,108.66,108.7,16632.0,104.0062,104.1784,103.9966,104.0349,16632.0
2018-04-06 15:45:00,108.68,108.74,108.44,108.51,33396.0,104.0157,104.0732,103.786,103.853,33396.0
2018-04-06 15:50:00,108.55,109.1,108.55,108.87,26397.0,103.8913,104.4177,103.8913,104.1976,26397.0
2018-04-06 15:55:00,108.87,108.95,108.71,108.74,56678.0,104.1976,104.2741,104.0444,104.0732,56678.0
2018-04-09 09:30:00,109.59,109.78,109.59,109.78,6629.0,104.8867,105.0685,104.8867,105.0685,6629.0
2018-04-09 09:35:00,110.06,110.3,109.59,109.85,3654.0,105.3365,105.5662,104.8867,105.1355,3654.0
2018-04-09 09:40:00,109.8,109.93,109.69,109.9,5075.0,105.0877,105.2121,104.9824,105.1834,5075.0
2018-04-09 09:45:00,109.98,110.54,109.98,110.54,1154.0,105.2599,105.7959,105.2599,105.7959,1154.0
2018-04-09 09:50:00,110.51,110.72,110.49,110.53,3498.0,105.7672,105.9682,105.7481,105.7863,3498.0
2018-04-09 09:55:00,110.7,110.7,110.43,110.65,9846.0,105.949,105.949,105.6906,105.9012,9846.0
2018-04-09 10:00:00,110.75,110.79,110.29,110.36,16995.0,105.9969,106.0352,105.5566,105.6236,16995.0
2018-04-09 10:05:00,110.4,110.54,110.11,110.13,4603.0,105.6619,105.7959,105.3844,105.4035,4603.0
2018-04-09 10:10:00,110.22,110.25,109.92,110.07,6526.0,105.4896,105.5184,105.2025,105.3461,6526.0
2018-04-09 10:15:00,109.99,110.28,109.82,109.82,18168.0,105.2695,105.5471,105.1068,105.1068,18168.0
2018-04-09 10:20:00,109.93,110.02,109.87,110.0,3686.0,105.2121,105.2982,105.1547,105.2791,3686.0
2018-04-09 10:25:00,110.0,110.18,109.89,110.04,6007.0,105.2791,105.4514,105.1738,105.3174,6007.0
2018-04-09 10:30:00,110.09,110.17,109.97,110.05,4950.0,105.3652,105.4418,105.2504,105.3269,4950.0
2018-04-09 10:35:00,110.02,110.08,109.94,110.08,3537.0,105.2982,105.3557,105.2217,105.3557,3537.0
2018-04-09 10:40:00,109.95,110.18,109.94,110.12,5468.0,105.2312,105.4514,105.2217,105.3939,5468.0
2018-04-09 10:45:00,110.19,110.27,110.1,110.18,3166.0,105.4609,105.5375,105.3748,105.4514,3166.0
2018-04-09 10:50:00,110.21,110.29,110.13,110.23,14600.0,105.4801,105.5566,105.4035,105.4992,14600.0
2018-04-09 10:55:00,110.11,110.22,110.11,110.19,2100.0,105.3844,105.4896,105.3844,105.4609,2100.0
2018-04-09 11:00:00,110.2,110.2,109.99,110.01,15765.0,105.4705,105.4705,105.2695,105.2887,15765.0
2018-04-09 11:05:00,110.0,110.12,109.99,110.0,8700.0,105.2791,105.3939,105.2695,105.2791,8700.0
2018-04-09 11:10:00,110.06,110.15,110.05,110.1,15538.0,105.3365,105.4226,105.3269,105.3748,15538.0
2018-04-09 11:15:00,110.12,110.46,110.12,110.43,4450.0,105.3939,105.7193,105.3939,105.6906,4450.0
2018-04-09 11:20:00,110.5,110.59,110.46,110.46,2600.0,105.7576,105.8438,105.7193,105.7193,2600.0
2018-04-09 11:25:00,110.5,110.57,110.46,110.46,1977.0,105.7576,105.8246,105.7193,105.7193,1977.0
2018-04-09 11:30:00,110.48,110.64,110.48,110.54,1800.0,105.7385,105.8916,105.7385,105.7959,1800.0
2018-04-09 11:35:00,110.62,110.62,110.38,110.43,3400.0,105.8725,105.8725,105.6428,105.6906,3400.0
2018-04-09 11:40:00,110.37,110.45,110.15,110.29,16390.0,105.6332,105.7098,105.4226,105.5566,16390.0
2018-04-09 11:45:00,110.23,110.47,110.23,110.42,11900.0,105.4992,105.7289,105.4992,105.6811,11900.0
2018-04-09 11:50:00,110.42,110.45,110.29,110.29,10400.0,105.6811,105.7098,105.5566,105.5566,10400.0
2018-04-09 11:55:00,110.38,110.41,110.24,110.36,5253.0,105.6428,105.6715,105.5088,105.6236,5253.0
2018-04-09 12:00:00,110.41,110.41,110.23,110.35,6467.0,105.6715,105.6715,105.4992,105.6141,6467.0
2018-04-09 12:05:00,110.3,110.41,110.23,110.37,5902.0,105.5662,105.6715,105.4992,105.6332,5902.0
2018-04-09 12:10:00,110.38,110.41,110.32,110.33,7399.0,105.6428,105.6715,105.5854,105.5949,7399.0
2018-04-09 12:15:00,110.34,110.37,110.26,110.26,3456.0,105.6045,105.6332,105.5279,105.5279,3456.0
2018-04-09 12:20:00,110.33,110.33,110.03,110.12,3653.0,105.5949,105.5949,105.3078,105.3939,3653.0
2018-04-09 12:25:00,110.15,110.15,110.04,110.12,1100.0,105.4226,105.4226,105.3174,105.3939,1100.0
2018-04-09 12:30:00,110.1,110.1,110.0,110.08,4472.0,105.3748,105.3748,105.2791,105.3557,4472.0
2018-04-09 12:35:00,110.1,110.25,109.97,110.02,5042.0,105.3748,105.5184,105.2504,105.2982,5042.0
2018-04-09 12:40:00,109.98,110.09,109.98,110.07,2584.0,105.2599,105.3652,105.2599,105.3461,2584.0
2018-04-09 12:45:00,110.1,110.17,110.04,110.13,3100.0,105.3748,105.4418,105.3174,105.4035,3100.0
2018-04-09 12:50:00,110.18,110.18,109.97,109.97,4228.0,105.4514,105.4514,105.2504,105.2504,4228.0
2018-04-09 12:55:00,109.98,109.98,109.89,109.91,2533.0,105.2599,105.2599,105.1738,105.1929,2533.0
2018-04-09 13:00:00,110.0,110.03,109.93,110.0,4500.0,105.2791,105.3078,105.2121,105.2791,4500.0
2018-04-09 13:05:00,110.0,110.08,109.97,110.0,9000.0,105.2791,105.3557,105.2504,105.2791,9000.0
2018-04-09 13:10:00,110.0,110.0,109.93,109.98,2200.0,105.2791,105.2791,105.2121,105.2599,2200.0
2018-04-09 13:15:00,109.92,109.98,109.92,109.92,2299.0,105.2025,105.2599,105.2025,105.2025,2299.0
2018-04-09 13:20:00,109.92,109.95,109.85,109.85,4961.0,105.2025,105.2312,105.1355,105.1355,4961.0
2018-04-09 13:25:00,109.88,110.0,109.83,110.0,3000.0,105.1642,105.2791,105.1164,105.2791,3000.0
2018-04-09 13:30:00,110.01,110.11,110.01,110.05,837.0,105.2887,105.3844,105.2887,105.3269,837.0
2018-04-09 13:35:00,110.02,110.07,109.84,109.96,3059.0,105.2982,105.3461,105.126,105.2408,3059.0
2018-04-09 13:40:00,109.9,109.98,109.87,109.98,3000.0,105.1834,105.2599,105.1547,105.2599,3000.0
2018-04-09 13:45:00,109.99,110.07,109.96,110.07,4856.0,105.2695,105.3461,105.2408,105.3461,4856.0
2018-04-09 13:50:00,110.12,110.14,110.06,110.11,2079.0,105.3939,105.4131,105.3365,105.3844,2079.0
2018-04-09 13:55:00,110.09,110.15,110.04,110.04,1600.0,105.3652,105.4226,105.3174,105.3174,1600.0
2018-04-09 14:00:00,110.05,110.1,109.95,109.96,3611.0,105.3269,105.3748,105.2312,105.2408,3611.0
2018-04-09 14:05:00,109.94,109.94,109.7,109.7,8950.0,105.2217,105.2217,104.992,104.992,8950.0
2018-04-09 14:10:00,109.7,109.73,109.64,109.73,6461.0,104.992,105.0207,104.9345,105.0207,6461.0
2018-04-09 14:15:00,109.68,109.82,109.68,109.82,5280.0,104.9728,105.1068,104.9728,105.1068,5280.0
2018-04-09 14:20:00,109.82,109.82,109.59,109.62,5715.0,105.1068,105.1068,104.8867,104.9154,5715.0
2018-04-09 14:25:00,109.61,109.71,109.54,109.7,5700.0,104.9058,105.0015,104.8388,104.992,5700.0
2018-04-09 14:30:00,109.7,109.76,109.63,109.75,4710.0,104.992,105.0494,104.925,105.0398,4710.0
2018-04-09 14:35:00,109.73,109.73,109.49,109.53,6718.0,105.0207,105.0207,104.791,104.8293,6718.0
2018-04-09 14:40:00,109.55,109.58,109.4,109.4,5353.0,104.8484,104.8771,104.7048,104.7048,5353.0
2018-04-09 14:45:00,109.4,109.52,109.33,109.5,13009.0,104.7048,104.8197,104.6378,104.8005,13009.0
2018-04-09 14:50:00,109.45,109.67,109.44,109.67,7047.0,104.7527,104.9632,104.7431,104.9632,7047.0
2018-04-09 14:55:00,109.68,109.78,109.68,109.77,5229.0,104.9728,105.0685,104.9728,105.059,5229.0
2018-04-09 15:00:00,109.89,109.9,109.69,109.8,7752.0,105.1738,105.1834,104.9824,105.0877,7752.0
2018-04-09 15:05:00,109.78,109.79,109.59,109.64,18009.0,105.0685,105.0781,104.8867,104.9345,18009.0
2018-04-09 15:10:00,109.64,109.69,109.42,109.42,9500.0,104.9345,104.9824,104.724,104.724,9500.0
2018-04-09 15:15:00,109.4,109.4,109.26,109.32,7510.0,104.7048,104.7048,104.5708,104.6283,7510.0
2018-04-09 15:20:00,109.31,109.42,109.25,109.4,10728.0,104.6187,104.724,104.5613,104.7048,10728.0
2018-04-09 15:25:00,109.37,109.49,109.3,109.44,13890.0,104.6761,104.791,104.6091,104.7431,13890.0
2018-04-09 15:30:00,109.42,109.46,109.18,109.18,16162.0,104.724,104.7623,104.4943,104.4943,16162.0
2018-04-09 15:35:00,109.18,109.25,109.07,109.15,16971.0,104.4943,104.5613,104.389,104.4656,16971.0
2018-04-09 15:40:00,109.13,109.17,108.99,109.11,19693.0,104.4464,104.4847,104.3124,104.4273,19693.0
2018-04-09 15:45:00,109.1,109.11,108.79,108.79,28632.0,104.4177,104.4273,104.121,104.121,28632.0
2018-04-09 15:50:00,108.79,108.95,108.74,108.84,28702.0,104.121,104.2741,104.0732,104.1689,28702.0
2018-04-09 15:55:00,108.84,108.87,108.36,108.5,59502.0,104.1689,104.1976,103.7095,103.8435,59502.0
2018-04-10 09:30:00,110.3,111.07,110.0,110.91,30633.0,105.5662,106.3032,105.2791,106.15,30633.0
2018-04-10 09:35:00,110.92,111.45,110.8,111.02,13585.0,106.1596,106.6669,106.0448,106.2553,13585.0
2018-04-10 09:40:00,111.01,111.06,110.52,110.68,36135.0,106.2457,106.2936,105.7768,105.9299,36135.0
2018-04-10 09:45:00,110.65,110.93,110.53,110.7,18775.0,105.9012,106.1692,105.7863,105.949,18775.0
2018-04-10 09:50:00,110.63,110.7,110.46,110.59,15302.0,105.882,105.949,105.7193,105.8438,15302.0
2018-04-10 09:55:00,110.62,110.72,110.39,110.48,9346.0,105.8725,105.9682,105.6523,105.7385,9346.0
2018-04-10 10:00:00,110.55,110.94,110.44,110.92,9011.0,105.8055,106.1787,105.7002,106.1596,9011.0
2018-04-10 10:05:00,110.97,110.97,110.65,110.87,34052.0,106.2075,106.2075,105.9012,106.1117,34052.0
2018-04-10 10:10:00,110.83,111.1,110.82,111.04,7185.0,106.0735,106.3319,106.0639,106.2745,7185.0
2018-04-10 10:15:00,111.1,111.15,110.99,111.12,4801.0,106.3319,106.3797,106.2266,106.351,4801.0
2018-04-10 10:20:00,111.13,111.3,110.91,111.18,6533.0,106.3606,106.5233,106.15,106.4084,6533.0
2018-04-10 10:25:00,111.21,111.33,111.19,111.31,5481.0,106.4372,106.552,106.418,106.5329,5481.0
2018-04-10 10:30:00,111.31,111.52,111.3,111.45,7503.0,106.5329,106.7339,106.5233,106.6669,7503.0
2018-04-10 10:35:00,111.45,111.48,110.81,110.87,30194.0,106.6669,106.6956,106.0543,106.1117,30194.0
2018-04-10 10:40:00,110.88,111.21,110.75,111.21,6791.0,106.1213,106.4372,105.9969,106.4372,6791.0
2018-04-10 10:45:00,111.21,111.47,111.21,111.47,17229.0,106.4372,106.686,106.4372,106.686,17229.0
2018-04-10 10:50:00,111.47,111.51,111.39,111.5,18725.0,106.686,106.7243,106.6094,106.7147,18725.0
2018-04-10 10:55:00,111.46,111.46,111.11,111.18,7299.0,106.6764,106.6764,106.3414,106.4084,7299.0
2018-04-10 11:00:00,111.18,111.42,111.18,111.2,6884.0,106.4084,106.6381,106.4084,106.4276,6884.0
2018-04-10 11:05:00,111.2,111.3,110.99,111.26,21287.0,106.4276,106.5233,106.2266,106.485,21287.0
2018-04-10 11:10:00,111.26,111.39,111.21,111.38,3000.0,106.485,106.6094,106.4372,106.5999,3000.0
2018-04-10 11:15:00,111.38,111.54,111.31,111.44,6402.0,106.5999,106.753,106.5329,106.6573,6402.0
2018-04-10 11:20:00,111.45,111.57,111.35,111.57,4528.0,106.6669,106.7817,106.5711,106.7817,4528.0
2018-04-10 11:25:00,111.62,111.62,111.29,111.33,4692.0,106.8296,106.8296,106.5137,106.552,4692.0
2018-04-10 11:30:00,111.35,111.51,111.35,111.42,3038.0,106.5711,106.7243,106.5711,106.6381,3038.0
2018-04-10 11:35:00,111.49,111.6,111.42,111.57,6150.0,106.7051,106.8104,106.6381,106.7817,6150.0
2018-04-10 11:40:00,111.61,111.69,111.25,111.25,8579.0,106.82,106.8966,106.4754,106.4754,8579.0
2018-04-10 11:45:00,111.22,111.22,110.84,110.99,13867.0,106.4467,106.4467,106.083,106.2266,13867.0
2018-04-10 11:50:00,110.95,111.23,110.88,111.16,6700.0,106.1883,106.4563,106.1213,106.3893,6700.0
2018-04-10 11:55:00,111.2,111.35,111.09,111.15,6626.0,106.4276,106.5711,106.3223,106.3797,6626.0
2018-04-10 12:00:00,111.16,111.17,110.98,111.12,30233.0,106.3893,106.3989,106.217,106.351,30233.0
2018-04-10 12:05:00,111.13,111.26,111.04,111.15,10276.0,106.3606,106.485,106.2745,106.3797,10276.0
2018-04-10 12:10:00,111.17,111.2,111.03,111.03,18728.0,106.3989,106.4276,106.2649,106.2649,18728.0
2018-04-10 12:15:00,111.02,111.05,110.88,111.0,25378.0,106.2553,106.284,106.1213,106.2362,25378.0
2018-04-10 12:20:00,110.99,111.05,110.86,110.98,11944.0,106.2266,106.284,106.1022,106.217,11944.0
2018-04-10 12:25:00,110.93,110.95,110.39,110.73,21286.0,106.1692,106.1883,105.6523,105.9778,21286.0
2018-04-10 12:30:00,110.63,111.05,110.63,111.0,8600.0,105.882,106.284,105.882,106.2362,8600.0
2018-04-10 12:35:00,110.96,111.07,110.94,111.05,8351.0,106.1979,106.3032,106.1787,106.284,8351.0
2018-04-10 12:40:00,111.03,111.05,110.95,111.0,12080.0,106.2649,106.284,106.1883,106.2362,12080.0
2018-04-10 12:45:00,110.97,111.22,110.92,111.22,15100.0,106.2075,106.4467,106.1596,106.4467,15100.0
2018-04-10 12:50:00,111.26,111.28,110.96,110.98,6588.0,106.485,106.5042,106.1979,106.217,6588.0
2018-04-10 12:55:00,110.97,111.06,110.95,111.02,6906.0,106.2075,106.2936,106.1883,106.2553,6906.0
2018-04-10 13:00:00,110.92,111.13,110.86,111.08,5101.0,106.1596,106.3606,106.1022,106.3127,5101.0
2018-04-10 13:05:00,111.03,111.07,110.94,110.98,24600.0,106.2649,106.3032,106.1787,106.217,24600.0
2018-04-10 13:10:00,110.96,111.11,110.93,110.98,5300.0,106.1979,106.3414,106.1692,106.217,5300.0
2018-04-10 13:15:00,110.98,111.09,110.94,111.04,13400.0,106.217,106.3223,106.1787,106.2745,13400.0
2018-04-10 13:20:00,111.04,111.04,110.89,110.89,22630.0,106.2745,106.2745,106.1309,106.1309,22630.0
2018-04-10 13:25:00,110.89,110.98,110.79,110.96,9500.0,106.1309,106.217,106.0352,106.1979,9500.0
2018-04-10 13:30:00,110.96,111.04,110.85,110.95,26120.0,106.1979,106.2745,106.0926,106.1883,26120.0
2018-04-10 13:35:00,110.94,110.96,110.87,110.89,4100.0,106.1787,106.1979,106.1117,106.1309,4100.0
2018-04-10 13:40:00,110.87,110.95,110.81,110.91,7066.0,106.1117,106.1883,106.0543,106.15,7066.0
2018-04-10 13:45:00,110.85,110.89,110.67,110.84,5229.0,106.0926,106.1309,105.9203,106.083,5229.0
2018-04-10 13:50:00,110.89,110.93,110.78,110.9,4339.0,106.1309,106.1692,106.0256,106.1405,4339.0
2018-04-10 13:55:00,110.91,111.09,110.86,111.08,23854.0,106.15,106.3223,106.1022,106.3127,23854.0
2018-04-10 14:00:00,111.08,111.2,110.94,111.2,8000.0,106.3127,106.4276,106.1787,106.4276,8000.0
2018-04-10 14:05:00,111.14,111.23,111.08,111.15,11879.0,106.3702,106.4563,106.3127,106.3797,11879.0
2018-04-10 14:10:00,111.15,111.23,111.04,111.08,16724.0,106.3797,106.4563,106.2745,106.3127,16724.0
2018-04-10 14:15:00,111.04,111.13,110.9,110.94,18095.0,106.2745,106.3606,106.1405,106.1787,18095.0
2018-04-10 14:20:00,110.94,111.2,110.93,111.04,47192.0,106.1787,106.4276,106.1692,106.2745,47192.0
2018-04-10 14:25:00,111.0,111.02,110.64,110.73,16467.0,106.2362,106.2553,105.8916,105.9778,16467.0
2018-04-10 14:30:00,110.73,110.95,110.72,110.77,4213.0,105.9778,106.1883,105.9682,106.016,4213.0
2018-04-10 14:35:00,110.77,110.77,110.53,110.74,5298.0,106.016,106.016,105.7863,105.9873,5298.0
2018-04-10 14:40:00,110.75,110.84,110.6,110.79,6500.0,105.9969,106.083,105.8533,106.0352,6500.0
2018-04-10 14:45:00,110.75,111.13,110.72,110.95,6565.0,105.9969,106.3606,105.9682,106.1883,6565.0
2018-04-10 14:50:00,110.9,111.21,110.9,111.16,5142.0,106.1405,106.4372,106.1405,106.3893,5142.0
2018-04-10 14:55:00,111.18,111.34,111.14,111.34,2900.0,106.4084,106.5616,106.3702,106.5616,2900.0
2018-04-10 15:00:00,111.39,111.39,111.16,111.16,4562.0,106.6094,106.6094,106.3893,106.3893,4562.0
2018-04-10 15:05:00,111.19,111.57,111.18,111.54,5256.0,106.418,106.7817,106.4084,106.753,5256.0
2018-04-10 15:10:00,111.59,111.71,111.48,111.53,7900.0,106.8008,106.9157,106.6956,106.7434,7900.0
2018-04-10 15:15:00,111.47,111.47,111.28,111.28,20892.0,106.686,106.686,106.5042,106.5042,20892.0
2018-04-10 15:20:00,111.3,111.34,110.97,111.0,16789.0,106.5233,106.5616,106.2075,106.2362,16789.0
2018-04-10 15:25:00,111.0,111.16,110.9,111.1,20293.0,106.2362,106.3893,106.1405,106.3319,20293.0
2018-04-10 15:30:00,111.07,111.11,110.89,111.01,22630.0,106.3032,106.3414,106.1309,106.2457,22630.0
2018-04-10 15:35:00,111.0,111.01,110.85,110.85,20934.0,106.2362,106.2457,106.0926,106.0926,20934.0
2018-04-10 15:40:00,110.87,111.01,110.85,110.92,21997.0,106.1117,106.2457,106.0926,106.1596,21997.0
2018-04-10 15:45:00,110.98,111.21,110.91,111.01,47663.0,106.217,106.4372,106.15,106.2457,47663.0
2018-04-10 15:50:00,111.01,111.1,110.81,110.81,39724.0,106.2457,106.3319,106.0543,106.0543,39724.0
2018-04-10 15:55:00,110.82,110.82,110.57,110.69,78238.0,106.0639,106.0639,105.8246,105.9395,78238.0
2018-04-11 09:30:00,109.68,109.87,109.56,109.6,10197.0,104.9728,105.1547,104.858,104.8963,10197.0
2018-04-11 09:35:00,109.55,109.67,109.48,109.67,8672.0,104.8484,104.9632,104.7814,104.9632,8672.0
2018-04-11 09:40:00,109.67,109.67,109.38,109.59,16811.0,104.9632,104.9632,104.6857,104.8867,16811.0
2018-04-11 09:45:00,109.6,109.7,109.34,109.34,11601.0,104.8963,104.992,104.6474,104.6474,11601.0
2018-04-11 09:50:00,109.47,109.52,109.37,109.5,7000.0,104.7718,104.8197,104.6761,104.8005,7000.0
2018-04-11 09:55:00,109.5,109.59,109.35,109.53,19054.0,104.8005,104.8867,104.657,104.8293,19054.0
2018-04-11 10:00:00,109.43,109.61,109.22,109.32,8221.0,104.7335,104.9058,104.5326,104.6283,8221.0
2018-04-11 10:05:00,109.26,109.41,109.13,109.35,5884.0,104.5708,104.7144,104.4464,104.657,5884.0
2018-04-11 10:10:00,109.28,109.43,109.24,109.43,5240.0,104.59,104.7335,104.5517,104.7335,5240.0
2018-04-11 10:15:00,109.39,109.63,109.28,109.58,43632.0,104.6953,104.925,104.59,104.8771,43632.0
2018-04-11 10:20:00,109.6,109.92,109.55,109.91,12020.0,104.8963,105.2025,104.8484,105.1929,12020.0
2018-04-11 10:25:00,109.91,110.05,109.83,109.85,28407.0,105.1929,105.3269,105.1164,105.1355,28407.0
2018-04-11 10:30:00,109.85,110.25,109.85,110.23,5847.0,105.1355,105.5184,105.1355,105.4992,5847.0
2018-04-11 10:35:00,110.16,110.19,110.1,110.18,1805.0,105.4322,105.4609,105.3748,105.4514,1805.0
2018-04-11 10:40:00,110.14,110.18,110.04,110.09,3591.0,105.4131,105.4514,105.3174,105.3652,3591.0
2018-04-11 10:45:00,110.04,110.04,109.75,109.75,4961.0,105.3174,105.3174,105.0398,105.0398,4961.0
2018-04-11 10:50:00,109.72,109.81,109.72,109.73,3664.0,105.0111,105.0972,105.0111,105.0207,3664.0
2018-04-11 10:55:00,109.74,109.85,109.62,109.63,5344.0,105.0302,105.1355,104.9154,104.925,5344.0
2018-04-11 11:00:00,109.58,109.64,109.48,109.61,4281.0,104.8771,104.9345,104.7814,104.9058,4281.0
2018-04-11 11:05:00,109.64,109.64,109.38,109.38,9109.0,104.9345,104.9345,104.6857,104.6857,9109.0
2018-04-11 11:10:00,109.46,109.56,109.23,109.56,8051.0,104.7623,104.858,104.5421,104.858,8051.0
2018-04-11 11:15:00,109.57,109.6,109.38,109.38,3536.0,104.8675,104.8963,104.6857,104.6857,3536.0
2018-04-11 11:20:00,109.42,109.46,109.32,109.36,10867.0,104.724,104.7623,104.6283,104.6666,10867.0
2018-04-11 11:25:00,109.39,109.62,109.35,109.5,12339.0,104.6953,104.9154,104.657,104.8005,12339.0
2018-04-11 11:30:00,109.57,109.87,109.54,109.76,8199.0,104.8675,105.1547,104.8388,105.0494,8199.0
2018-04-11 11:35:00,109.85,109.93,109.55,109.93,22607.0,105.1355,105.2121,104.8484,105.2121,22607.0
2018-04-11 11:40:00,109.93,110.13,109.93,110.04,7383.0,105.2121,105.4035,105.2121,105.3174,7383.0
2018-04-11 11:45:00,110.04,110.06,109.98,109.99,3498.0,105.3174,105.3365,105.2599,105.2695,3498.0
2018-04-11 11:50:00,109.97,110.01,109.85,109.91,10961.0,105.2504,105.2887,105.1355,105.1929,10961.0
2018-04-11 11:55:00,109.91,109.93,109.8,109.86,4241.0,105.1929,105.2121,105.0877,105.1451,4241.0
2018-04-11 12:00:00,109.91,110.01,109.86,109.94,19790.0,105.1929,105.2887,105.1451,105.2217,19790.0
2018-04-11 12:05:00,109.97,110.03,109.9,110.01,13682.0,105.2504,105.3078,105.1834,105.2887,13682.0
2018-04-11 12:10:00,110.02,110.13,109.93,109.95,6600.0,105.2982,105.4035,105.2121,105.2312,6600.0
2018-04-11 12:15:00,109.93,110.03,109.88,109.93,3501.0,105.2121,105.3078,105.1642,105.2121,3501.0
2018-04-11 12:20:00,109.91,109.99,109.88,109.95,6702.0,105.1929,105.2695,105.1642,105.2312,6702.0
2018-04-11 12:25:00,109.94,109.99,109.89,109.99,2800.0,105.2217,105.2695,105.1738,105.2695,2800.0
2018-04-11 12:30:00,109.98,110.04,109.95,109.99,10200.0,105.2599,105.3174,105.2312,105.2695,10200.0
2018-04-11 12:35:00,110.05,110.05,109.89,109.96,5407.0,105.3269,105.3269,105.1738,105.2408,5407.0
2018-04-11 12:40:00,109.94,110.11,109.94,110.05,9553.0,105.2217,105.3844,105.2217,105.3269,9553.0
2018-04-11 12:45:00,110.09,110.1,109.88,109.88,12500.0,105.3652,105.3748,105.1642,105.1642,12500.0
2018-04-11 12:50:00,110.01,110.07,109.82,109.82,2600.0,105.2887,105.3461,105.1068,105.1068,2600.0
2018-04-11 12:55:00,109.89,109.99,109.78,109.78,1948.0,105.1738,105.2695,105.0685,105.0685,1948.0
2018-04-11 13:00:00,109.87,109.91,109.72,109.83,3303.0,105.1547,105.1929,105.0111,105.1164,3303.0
2018-04-11 13:05:00,109.84,109.85,109.63,109.79,3244.0,105.126,105.1355,104.925,105.0781,3244.0
2018-04-11 13:10:00,109.79,109.79,109.6,109.63,3853.0,105.0781,105.0781,104.8963,104.925,3853.0
2018-04-11 13:15:00,109.68,109.89,109.68,109.89,2110.0,104.9728,105.1738,104.9728,105.1738,2110.0
2018-04-11 13:20:00,109.94,110.03,109.67,109.88,54324.0,105.2217,105.3078,104.9632,105.1642,54324.0
2018-04-11 13:25:00,109.9,109.94,109.65,109.77,13632.0,105.1834,105.2217,104.9441,105.059,13632.0
2018-04-11 13:30:00,109.84,109.84,109.5,109.63,86912.0,105.126,105.126,104.8005,104.925,86912.0
2018-04-11 13:35:00,109.75,109.89,109.7,109.89,2161.0,105.0398,105.1738,104.992,105.1738,2161.0
2018-04-11 13:40:00,109.87,109.87,109.65,109.67,3049.0,105.1547,105.1547,104.9441,104.9632,3049.0
2018-04-11 13:45:00,109.69,109.83,109.63,109.83,76029.0,104.9824,105.1164,104.925,105.1164,76029.0
2018-04-11 13:50:00,109.82,109.9,109.81,109.89,1779.0,105.1068,105.1834,105.0972,105.1738,1779.0
2018-04-11 13:55:00,109.89,109.99,109.88,109.94,11101.0,105.1738,105.2695,105.1642,105.2217,11101.0
2018-04-11 14:00:00,109.97,110.08,109.97,110.08,10900.0,105.2504,105.3557,105.2504,105.3557,10900.0
2018-04-11 14:05:00,110.07,110.07,109.64,109.64,4500.0,105.3461,105.3461,104.9345,104.9345,4500.0
2018-04-11 14:10:00,109.62,109.82,109.62,109.79,2926.0,104.9154,105.1068,104.9154,105.0781,2926.0
2018-04-11 14:15:00,109.71,109.83,109.66,109.82,4201.0,105.0015,105.1164,104.9537,105.1068,4201.0
2018-04-11 14:20:00,109.82,109.86,109.59,109.7,6850.0,105.1068,105.1451,104.8867,104.992,6850.0
2018-04-11 14:25:00,109.74,109.75,109.53,109.58,4100.0,105.0302,105.0398,104.8293,104.8771,4100.0
2018-04-11 14:30:00,109.59,109.73,109.59,109.65,3453.0,104.8867,105.0207,104.8867,104.9441,3453.0
2018-04-11 14:35:00,109.62,109.68,109.45,109.57,4541.0,104.9154,104.9728,104.7527,104.8675,4541.0
2018-04-11 14:40:00,109.6,109.7,109.43,109.43,3400.0,104.8963,104.992,104.7335,104.7335,3400.0
2018-04-11 14:45:00,109.49,109.49,109.34,109.41,2100.0,104.791,104.791,104.6474,104.7144,2100.0
2018-04-11 14:50:00,109.45,109.45,109.28,109.39,3480.0,104.7527,104.7527,104.59,104.6953,3480.0
2018-04-11 14:55:00,109.36,109.48,109.36,109.47,3232.0,104.6666,104.7814,104.6666,104.7718,3232.0
2018-04-11 15:00:00,109.49,109.6,109.43,109.48,4100.0,104.791,104.8963,104.7335,104.7814,4100.0
2018-04-11 15:05:00,109.44,109.44,109.05,109.05,7814.0,104.7431,104.7431,104.3699,104.3699,7814.0
2018-04-11 15:10:00,109.04,109.12,108.97,108.97,3700.0,104.3603,104.4369,104.2933,104.2933,3700.0
2018-04-11 15:15:00,108.95,109.06,108.76,109.06,11898.0,104.2741,104.3794,104.0923,104.3794,11898.0
2018-04-11 15:20:00,109.09,109.09,108.71,108.87,11462.0,104.4081,104.4081,104.0444,104.1976,11462.0
2018-04-11 15:25:00,108.88,108.96,108.78,108.95,11064.0,104.2072,104.2837,104.1114,104.2741,11064.0
2018-04-11 15:30:00,109.0,109.03,108.9,108.9,25140.0,104.322,104.3507,104.2263,104.2263,25140.0
2018-04-11 15:35:00,108.91,109.05,108.87,109.05,19899.0,104.2359,104.3699,104.1976,104.3699,19899.0
2018-04-11 15:40:00,109.03,109.15,108.97,108.98,30144.0,104.3507,104.4656,104.2933,104.3029,30144.0
2018-04-11 15:45:00,108.98,109.0,108.76,108.78,20659.0,104.3029,104.322,104.0923,104.1114,20659.0
2018-04-11 15:50:00,108.78,108.78,108.57,108.69,46415.0,104.1114,104.1114,103.9105,104.0253,46415.0
2018-04-11 15:55:00,108.72,108.76,108.52,108.72,68819.0,104.054,104.0923,103.8626,104.054,68819.0
2018-04-12 09:30:00,109.34,109.41,108.92,109.17,11435.0,104.6474,104.7144,104.2454,104.4847,11435.0
2018-04-12 09:35:00,109.24,109.58,109.23,109.58,11587.0,104.5517,104.8771,104.5421,104.8771,11587.0
2018-04-12 09:40:00,109.54,110.06,109.53,109.99,8157.0,104.8388,105.3365,104.8293,105.2695,8157.0
2018-04-12 09:45:00,110.04,110.09,109.93,110.02,10080.0,105.3174,105.3652,105.2121,105.2982,10080.0
2018-04-12 09:50:00,110.02,110.18,109.96,110.08,10102.0,105.2982,105.4514,105.2408,105.3557,10102.0
2018-04-12 09:55:00,110.02,110.39,110.02,110.23,7382.0,105.2982,105.6523,105.2982,105.4992,7382.0
2018-04-12 10:00:00,110.25,110.54,110.23,110.23,13364.0,105.5184,105.7959,105.4992,105.4992,13364.0
2018-04-12 10:05:00,110.21,110.48,110.14,110.48,8000.0,105.4801,105.7385,105.4131,105.7385,8000.0
2018-04-12 10:10:00,110.55,110.64,110.43,110.57,4106.0,105.8055,105.8916,105.6906,105.8246,4106.0
2018-04-12 10:15:00,110.56,110.71,110.33,110.45,5900.0,105.8151,105.9586,105.5949,105.7098,5900.0
2018-04-12 10:20:00,110.45,110.65,110.4,110.65,11076.0,105.7098,105.9012,105.6619,105.9012,11076.0
2018-04-12 10:25:00,110.65,110.65,110.17,110.27,10094.0,105.9012,105.9012,105.4418,105.5375,10094.0
2018-04-12 10:30:00,110.17,110.34,110.05,110.25,8776.0,105.4418,105.6045,105.3269,105.5184,8776.0
2018-04-12 10:35:00,110.27,110.34,110.17,110.17,11889.0,105.5375,105.6045,105.4418,105.4418,11889.0
2018-04-12 10:40:00,110.18,110.34,110.13,110.22,8543.0,105.4514,105.6045,105.4035,105.4896,8543.0
2018-04-12 10:45:00,110.3,110.32,110.08,110.09,4200.0,105.5662,105.5854,105.3557,105.3652,4200.0
2018-04-12 10:50:00,110.09,110.2,110.07,110.07,5206.0,105.3652,105.4705,105.3461,105.3461,5206.0
2018-04-12 10:55:00,110.07,110.1,109.8,110.03,9052.0,105.3461,105.3748,105.0877,105.3078,9052.0
2018-04-12 11:00:00,110.06,110.14,109.99,110.03,2700.0,105.3365,105.4131,105.2695,105.3078,2700.0
2018-04-12 11:05:00,110.03,110.16,109.81,110.16,9300.0,105.3078,105.4322,105.0972,105.4322,9300.0
2018-04-12 11:10:00,110.11,110.11,109.93,110.04,9037.0,105.3844,105.3844,105.2121,105.3174,9037.0
2018-04-12 11:15:00,110.03,110.05,109.95,109.95,1820.0,105.3078,105.3269,105.2312,105.2312,1820.0
2018-04-12 11:20:00,109.93,110.17,109.84,110.17,9415.0,105.2121,105.4418,105.126,105.4418,9415.0
2018-04-12 11:25:00,110.16,110.18,110.06,110.13,1500.0,105.4322,105.4514,105.3365,105.4035,1500.0
2018-04-12 11:30:00,110.17,110.24,110.07,110.07,3262.0,105.4418,105.5088,105.3461,105.3461,3262.0
2018-04-12 11:35:00,110.07,110.15,110.06,110.15,1700.0,105.3461,105.4226,105.3365,105.4226,1700.0
2018-04-12 11:40:00,110.16,110.19,110.11,110.12,4104.0,105.4322,105.4609,105.3844,105.3939,4104.0
2018-04-12 11:45:00,110.15,110.15,109.96,109.99,4000.0,105.4226,105.4226,105.2408,105.2695,4000.0
2018-04-12 11:50:00,110.0,110.0,109.73,109.73,4800.0,105.2791,105.2791,105.0207,105.0207,4800.0
2018-04-12 11:55:00,109.77,109.78,109.6,109.66,11141.0,105.059,105.0685,104.8963,104.9537,11141.0
2018-04-12 12:00:00,109.69,109.82,109.69,109.78,7290.0,104.9824,105.1068,104.9824,105.0685,7290.0
2018-04-12 12:05:00,109.8,109.84,109.73,109.83,4300.0,105.0877,105.126,105.0207,105.1164,4300.0
2018-04-12 12:10:00,109.89,109.89,109.81,109.87,5398.0,105.1738,105.1738,105.0972,105.1547,5398.0
2018-04-12 12:15:00,109.9,110.12,109.74,110.08,9580.0,105.1834,105.3939,105.0302,105.3557,9580.0
2018-04-12 12:20:00,110.11,110.14,110.05,110.05,3035.0,105.3844,105.4131,105.3269,105.3269,3035.0
2018-04-12 12:25:00,110.06,110.14,110.06,110.07,2600.0,105.3365,105.4131,105.3365,105.3461,2600.0
2018-04-12 12:30:00,110.07,110.09,110.0,110.05,2165.0,105.3461,105.3652,105.2791,105.3269,2165.0
2018-04-12 12:35:00,110.07,110.11,110.03,110.03,4927.0,105.3461,105.3844,105.3078,105.3078,4927.0
2018-04-12 12:40:00,110.07,110.13,109.99,110.0,6201.0,105.3461,105.4035,105.2695,105.2791,6201.0
2018-04-12 12:45:00,110.03,110.16,109.93,109.96,29320.0,105.3078,105.4322,105.2121,105.2408,29320.0
2018-04-12 12:50:00,110.01,110.05,109.92,109.92,5800.0,105.2887,105.3269,105.2025,105.2025,5800.0
2018-04-12 12:55:00,109.92,109.92,109.79,109.79,4700.0,105.2025,105.2025,105.0781,105.0781,4700.0
2018-04-12 13:00:00,109.84,110.0,109.8,109.95,4868.0,105.126,105.2791,105.0877,105.2312,4868.0
2018-04-12 13:05:00,109.98,110.02,109.77,109.83,12355.0,105.2599,105.2982,105.059,105.1164,12355.0
2018-04-12 13:10:00,109.87,109.9,109.71,109.77,6400.0,105.1547,105.1834,105.0015,105.059,6400.0
2018-04-12 13:15:00,109.77,109.77,109.61,109.65,4300.0,105.059,105.059,104.9058,104.9441,4300.0
2018-04-12 13:20:00,109.66,109.82,109.62,109.77,8200.0,104.9537,105.1068,104.9154,105.059,8200.0
2018-04-12 13:25:00,109.79,109.79,109.39,109.39,7303.0,105.0781,105.0781,104.6953,104.6953,7303.0
2018-04-12 13:30:00,109.43,109.48,109.24,109.43,23673.0,104.7335,104.7814,104.5517,104.7335,23673.0
2018-04-12 13:35:00,109.43,109.68,109.4,109.49,9447.0,104.7335,104.9728,104.7048,104.791,9447.0
2018-04-12 13:40:00,109.54,109.65,109.47,109.65,11200.0,104.8388,104.9441,104.7718,104.9441,11200.0
2018-04-12 13:45:00,109.64,109.72,109.55,109.65,4100.0,104.9345,105.0111,104.8484,104.9441,4100.0
2018-04-12 13:50:00,109.66,109.71,109.57,109.62,5100.0,104.9537,105.0015,104.8675,104.9154,5100.0
2018-04-12 13:55:00,109.61,109.61,109.5,109.53,6357.0,104.9058,104.9058,104.8005,104.8293,6357.0
2018-04-12 14:00:00,109.55,109.75,109.54,109.75,5600.0,104.8484,105.0398,104.8388,105.0398,5600.0
2018-04-12 14:05:00,109.72,109.87,109.69,109.82,4204.0,105.0111,105.1547,104.9824,105.1068,4204.0
2018-04-12 14:10:00,109.84,109.94,109.82,109.82,9313.0,105.126,105.2217,105.1068,105.1068,9313.0
2018-04-12 14:15:00,109.85,109.88,109.73,109.75,8550.0,105.1355,105.1642,105.0207,105.0398,8550.0
2018-04-12 14:20:00,109.78,109.85,109.73,109.84,19896.0,105.0685,105.1355,105.0207,105.126,19896.0
2018-04-12 14:25:00,109.86,109.92,109.86,109.91,4725.0,105.1451,105.2025,105.1451,105.1929,4725.0
2018-04-12 14:30:00,109.91,109.95,109.84,109.89,7780.0,105.1929,105.2312,105.126,105.1738,7780.0
2018-04-12 14:35:00,109.92,109.93,109.76,109.84,7010.0,105.2025,105.2121,105.0494,105.126,7010.0
2018-04-12 14:40:00,109.84,109.87,109.8,109.8,4600.0,105.126,105.1547,105.0877,105.0877,4600.0
2018-04-12 14:45:00,109.79,109.79,109.62,109.62,5831.0,105.0781,105.0781,104.9154,104.9154,5831.0
2018-04-12 14:50:00,109.66,109.8,109.66,109.72,11788.0,104.9537,105.0877,104.9537,105.0111,11788.0
2018-04-12 14:55:00,109.72,109.97,109.69,109.91,5400.0,105.0111,105.2504,104.9824,105.1929,5400.0
2018-04-12 15:00:00,109.96,110.04,109.88,109.9,10197.0,105.2408,105.3174,105.1642,105.1834,10197.0
2018-04-12 15:05:00,109.89,109.9,109.73,109.73,8664.0,105.1738,105.1834,105.0207,105.0207,8664.0
2018-04-12 15:10:00,109.77,109.94,109.77,109.94,7300.0,105.059,105.2217,105.059,105.2217,7300.0
2018-04-12 15:15:00,109.94,109.96,109.87,109.93,8787.0,105.2217,105.2408,105.1547,105.2121,8787.0
2018-04-12 15:20:00,109.91,110.05,109.91,109.95,8800.0,105.1929,105.3269,105.1929,105.2312,8800.0
2018-04-12 15:25:00,109.95,110.07,109.94,110.0,9546.0,105.2312,105.3461,105.2217,105.2791,9546.0
2018-04-12 15:30:00,109.98,110.02,109.88,109.93,19223.0,105.2599,105.2982,105.1642,105.2121,19223.0
2018-04-12 15:35:00,109.94,110.01,109.9,109.91,31853.0,105.2217,105.2887,105.1834,105.1929,31853.0
2018-04-12 15:40:00,109.91,109.95,109.78,109.79,29735.0,105.1929,105.2312,105.0685,105.0781,29735.0
2018-04-12 15:45:00,109.78,109.78,109.46,109.54,27845.0,105.0685,105.0685,104.7623,104.8388,27845.0
2018-04-12 15:50:00,109.57,109.69,109.48,109.65,34035.0,104.8675,104.9824,104.7814,104.9441,34035.0
2018-04-12 15:55:00,109.66,109.69,109.52,109.56,40415.0,104.9537,104.9824,104.8197,104.858,40415.0
2018-04-13 09:30:00,110.0,110.59,110.0,110.42,17287.0,105.2791,105.8438,105.2791,105.6811,17287.0
2018-04-13 09:35:00,110.56,110.56,110.23,110.26,2962.0,105.8151,105.8151,105.4992,105.5279,2962.0
2018-04-13 09:40:00,110.45,110.84,110.4,110.51,14544.0,105.7098,106.083,105.6619,105.7672,14544.0
2018-04-13 09:45:00,110.5,110.58,110.17,110.17,5800.0,105.7576,105.8342,105.4418,105.4418,5800.0
2018-04-13 09:50:00,110.27,110.29,109.92,110.05,11243.0,105.5375,105.5566,105.2025,105.3269,11243.0
2018-04-13 09:55:00,110.04,110.17,109.84,110.12,6772.0,105.3174,105.4418,105.126,105.3939,6772.0
2018-04-13 10:00:00,110.05,110.14,109.82,109.86,7459.0,105.3269,105.4131,105.1068,105.1451,7459.0
2018-04-13 10:05:00,109.84,109.91,109.6,109.6,5366.0,105.126,105.1929,104.8963,104.8963,5366.0
2018-04-13 10:10:00,109.55,109.66,109.35,109.66,14705.0,104.8484,104.9537,104.657,104.9537,14705.0
2018-04-13 10:15:00,109.76,109.89,109.76,109.77,1500.0,105.0494,105.1738,105.0494,105.059,1500.0
2018-04-13 10:20:00,109.73,109.77,109.48,109.5,21248.0,105.0207,105.059,104.7814,104.8005,21248.0
2018-04-13 10:25:00,109.49,109.49,109.21,109.36,10112.0,104.791,104.791,104.523,104.6666,10112.0
2018-04-13 10:30:00,109.4,109.54,109.13,109.44,11494.0,104.7048,104.8388,104.4464,104.7431,11494.0
2018-04-13 10:35:00,109.48,109.48,109.17,109.3,3650.0,104.7814,104.7814,104.4847,104.6091,3650.0
2018-04-13 10:40:00,109.26,109.48,109.25,109.37,29512.0,104.5708,104.7814,104.5613,104.6761,29512.0
2018-04-13 10:45:00,109.39,109.4,109.19,109.26,40298.0,104.6953,104.7048,104.5038,104.5708,40298.0
2018-04-13 10:50:00,109.26,109.44,109.22,109.32,18247.0,104.5708,104.7431,104.5326,104.6283,18247.0
2018-04-13 10:55:00,109.35,109.43,109.18,109.18,10849.0,104.657,104.7335,104.4943,104.4943,10849.0
2018-04-13 11:00:00,109.1,109.1,108.97,109.1,23720.0,104.4177,104.4177,104.2933,104.4177,23720.0
2018-04-13 11:05:00,109.1,109.39,109.1,109.31,13593.0,104.4177,104.6953,104.4177,104.6187,13593.0
2018-04-13 11:10:00,109.36,109.4,109.29,109.38,3000.0,104.6666,104.7048,104.5996,104.6857,3000.0
2018-04-13 11:15:00,109.38,109.42,109.3,109.34,5222.0,104.6857,104.724,104.6091,104.6474,5222.0
2018-04-13 11:20:00,109.34,109.43,109.19,109.43,3955.0,104.6474,104.7335,104.5038,104.7335,3955.0
2018-04-13 11:25:00,109.52,109.56,109.47,109.5,8839.0,104.8197,104.858,104.7718,104.8005,8839.0
2018-04-13 11:30:00,109.49,109.69,109.42,109.66,9973.0,104.791,104.9824,104.724,104.9537,9973.0
2018-04-13 11:35:00,109.69,109.69,109.22,109.22,14822.0,104.9824,104.9824,104.5326,104.5326,14822.0
2018-04-13 11:40:00,109.26,109.33,109.17,109.31,7239.0,104.5708,104.6378,104.4847,104.6187,7239.0
2018-04-13 11:45:00,109.31,109.31,109.26,109.26,3200.0,104.6187,104.6187,104.5708,104.5708,3200.0
2018-04-13 11:50:00,109.28,109.33,109.1,109.2,12271.0,104.59,104.6378,104.4177,104.5134,12271.0
2018-04-13 11:55:00,109.2,109.25,109.19,109.19,9002.0,104.5134,104.5613,104.5038,104.5038,9002.0
2018-04-13 12:00:00,109.21,109.35,109.21,109.35,3722.0,104.523,104.657,104.523,104.657,3722.0
2018-04-13 12:05:00,109.36,109.44,109.21,109.22,6183.0,104.6666,104.7431,104.523,104.5326,6183.0
2018-04-13 12:10:00,109.2,109.27,109.13,109.24,42902.0,104.5134,104.5804,104.4464,104.5517,42902.0
2018-04-13 12:15:00,109.27,109.33,109.24,109.25,2439.0,104.5804,104.6378,104.5517,104.5613,2439.0
2018-04-13 12:20:00,109.32,109.6,109.32,109.6,5098.0,104.6283,104.8963,104.6283,104.8963,5098.0
2018-04-13 12:25:00,109.62,109.83,109.56,109.81,5975.0,104.9154,105.1164,104.858,105.0972,5975.0
2018-04-13 12:30:00,109.79,109.79,109.67,109.69,4273.0,105.0781,105.0781,104.9632,104.9824,4273.0
2018-04-13 12:35:00,109.72,109.79,109.6,109.68,7310.0,105.0111,105.0781,104.8963,104.9728,7310.0
2018-04-13 12:40:00,109.69,109.76,109.68,109.76,12862.0,104.9824,105.0494,104.9728,105.0494,12862.0
2018-04-13 12:45:00,109.7,109.77,109.66,109.77,6259.0,104.992,105.059,104.9537,105.059,6259.0
2018-04-13 12:50:00,109.8,109.9,109.79,109.82,4123.0,105.0877,105.1834,105.0781,105.1068,4123.0
2018-04-13 12:55:00,109.82,109.91,109.81,109.88,5400.0,105.1068,105.1929,105.0972,105.1642,5400.0
2018-04-13 13:00:00,109.85,109.94,109.78,109.78,4436.0,105.1355,105.2217,105.0685,105.0685,4436.0
2018-04-13 13:05:00,109.81,109.83,109.77,109.8,2800.0,105.0972,105.1164,105.059,105.0877,2800.0
2018-04-13 13:10:00,109.74,109.74,109.64,109.73,3000.0,105.0302,105.0302,104.9345,105.0207,3000.0
2018-04-13 13:15:00,109.77,109.84,109.77,109.79,3650.0,105.059,105.126,105.059,105.0781,3650.0
2018-04-13 13:20:00,109.82,110.1,109.82,110.1,5127.0,105.1068,105.3748,105.1068,105.3748,5127.0
2018-04-13 13:25:00,110.12,110.13,109.97,109.97,4521.0,105.3939,105.4035,105.2504,105.2504,4521.0
2018-04-13 13:30:00,110.02,110.02,109.89,109.99,5501.0,105.2982,105.2982,105.1738,105.2695,5501.0
2018-04-13 13:35:00,109.96,110.04,109.9,110.03,2300.0,105.2408,105.3174,105.1834,105.3078,2300.0
2018-04-13 13:40:00,110.05,110.13,110.03,110.1,3631.0,105.3269,105.4035,105.3078,105.3748,3631.0
2018-04-13 13:45:00,110.14,110.14,110.05,110.07,2003.0,105.4131,105.4131,105.3269,105.3461,2003.0
2018-04-13 13:50:00,110.06,110.14,110.06,110.08,5570.0,105.3365,105.4131,105.3365,105.3557,5570.0
2018-04-13 13:55:00,110.04,110.04,109.94,110.0,3933.0,105.3174,105.3174,105.2217,105.2791,3933.0
2018-04-13 14:00:00,110.04,110.09,110.01,110.01,2009.0,105.3174,105.3652,105.2887,105.2887,2009.0
2018-04-13 14:05:00,110.04,110.14,110.03,110.11,3705.0,105.3174,105.4131,105.3078,105.3844,3705.0
2018-04-13 14:10:00,110.11,110.17,110.11,110.12,3008.0,105.3844,105.4418,105.3844,105.3939,3008.0
2018-04-13 14:15:00,110.1,110.1,109.91,109.94,6453.0,105.3748,105.3748,105.1929,105.2217,6453.0
2018-04-13 14:20:00,109.92,110.06,109.92,110.06,4100.0,105.2025,105.3365,105.2025,105.3365,4100.0
2018-04-13 14:25:00,110.02,110.1,110.01,110.09,4000.0,105.2982,105.3748,105.2887,105.3652,4000.0
2018-04-13 14:30:00,110.01,110.14,109.92,110.09,5800.0,105.2887,105.4131,105.2025,105.3652,5800.0
2018-04-13 14:35:00,110.1,110.1,109.95,109.98,2400.0,105.3748,105.3748,105.2312,105.2599,2400.0
2018-04-13 14:40:00,110.01,110.04,109.94,110.04,7893.0,105.2887,105.3174,105.2217,105.3174,7893.0
2018-04-13 14:45:00,110.0,110.09,109.98,110.03,5421.0,105.2791,105.3652,105.2599,105.3078,5421.0
2018-04-13 14:50:00,109.97,110.04,109.82,109.92,14400.0,105.2504,105.3174,105.1068,105.2025,14400.0
2018-04-13 14:55:00,109.91,109.91,109.81,109.91,5000.0,105.1929,105.1929,105.0972,105.1929,5000.0
2018-04-13 15:00:00,109.85,109.88,109.7,109.72,12800.0,105.1355,105.1642,104.992,105.0111,12800.0
2018-04-13 15:05:00,109.65,109.74,109.57,109.62,11506.0,104.9441,105.0302,104.8675,104.9154,11506.0
2018-04-13 15:10:00,109.6,109.78,109.59,109.72,6739.0,104.8963,105.0685,104.8867,105.0111,6739.0
2018-04-13 15:15:00,109.67,109.67,109.33,109.34,10732.0,104.9632,104.9632,104.6378,104.6474,10732.0
2018-04-13 15:20:00,109.35,109.49,109.31,109.44,12625.0,104.657,104.791,104.6187,104.7431,12625.0
2018-04-13 15:25:00,109.39,109.51,109.37,109.49,8041.0,104.6953,104.8101,104.6761,104.791,8041.0
2018-04-13 15:30:00,109.45,109.54,109.29,109.45,17385.0,104.7527,104.8388,104.5996,104.7527,17385.0
2018-04-13 15:35:00,109.44,109.62,109.41,109.62,15746.0,104.7431,104.9154,104.7144,104.9154,15746.0
2018-04-13 15:40:00,109.65,109.91,109.65,109.87,22173.0,104.9441,105.1929,104.9441,105.1547,22173.0
2018-04-13 15:45:00,109.84,109.89,109.79,109.83,28237.0,105.126,105.1738,105.0781,105.1164,28237.0
2018-04-13 15:50:00,109.84,110.05,109.84,109.99,35983.0,105.126,105.3269,105.126,105.2695,35983.0
2018-04-13 15:55:00,109.98,110.1,109.91,109.95,100691.0,105.2599,105.3748,105.1929,105.2312,100691.0
2018-04-16 09:30:00,110.63,111.45,110.6,111.43,19492.0,105.882,106.6669,105.8533,106.6477,19492.0
2018-04-16 09:35:00,111.45,111.45,110.66,110.71,10340.0,106.6669,106.6669,105.9108,105.9586,10340.0
2018-04-16 09:40:00,110.84,111.0,110.63,111.0,8758.0,106.083,106.2362,105.882,106.2362,8758.0
2018-04-16 09:45:00,110.92,110.92,110.75,110.89,4900.0,106.1596,106.1596,105.9969,106.1309,4900.0
2018-04-16 09:50:00,110.85,110.98,110.77,110.98,12379.0,106.0926,106.217,106.016,106.217,12379.0
2018-04-16 09:55:00,110.94,110.98,110.79,110.9,4129.0,106.1787,106.217,106.0352,106.1405,4129.0
2018-04-16 10:00:00,110.92,111.02,110.8,110.94,8710.0,106.1596,106.2553,106.0448,106.1787,8710.0
2018-04-16 10:05:00,110.87,111.13,110.86,111.07,8545.0,106.1117,106.3606,106.1022,106.3032,8545.0
2018-04-16 10:10:00,111.05,111.14,110.89,110.98,5783.0,106.284,106.3702,106.1309,106.217,5783.0
2018-04-16 10:15:00,111.0,111.06,110.9,110.94,11541.0,106.2362,106.2936,106.1405,106.1787,11541.0
2018-04-16 10:20:00,110.98,111.06,110.87,111.06,6453.0,106.217,106.2936,106.1117,106.2936,6453.0
2018-04-16 10:25:00,111.01,111.08,110.95,111.08,1790.0,106.2457,106.3127,106.1883,106.3127,1790.0
2018-04-16 10:30:00,111.07,111.08,110.99,110.99,4100.0,106.3032,106.3127,106.2266,106.2266,4100.0
2018-04-16 10:35:00,111.01,111.15,110.95,111.14,4800.0,106.2457,106.3797,106.1883,106.3702,4800.0
2018-04-16 10:40:00,111.14,111.25,111.13,111.14,8800.0,106.3702,106.4754,106.3606,106.3702,8800.0
2018-04-16 10:45:00,111.15,111.2,110.66,110.69,12200.0,106.3797,106.4276,105.9108,105.9395,12200.0
2018-04-16 10:50:00,110.69,110.92,110.67,110.92,2100.0,105.9395,106.1596,105.9203,106.1596,2100.0
2018-04-16 10:55:00,110.96,111.01,110.81,110.81,7800.0,106.1979,106.2457,106.0543,106.0543,7800.0
2018-04-16 11:00:00,110.88,110.96,110.79,110.79,1417.0,106.1213,106.1979,106.0352,106.0352,1417.0
2018-04-16 11:05:00,110.72,110.99,110.72,110.98,6900.0,105.9682,106.2266,105.9682,106.217,6900.0
2018-04-16 11:10:00,110.95,110.95,110.64,110.64,11971.0,106.1883,106.1883,105.8916,105.8916,11971.0
2018-04-16 11:15:00,110.62,110.67,110.48,110.67,2600.0,105.8725,105.9203,105.7385,105.9203,2600.0
2018-04-16 11:20:00,110.71,110.92,110.71,110.92,2400.0,105.9586,106.1596,105.9586,106.1596,2400.0
2018-04-16 11:25:00,110.87,110.89,110.65,110.65,8822.0,106.1117,106.1309,105.9012,105.9012,8822.0
2018-04-16 11:30:00,110.58,110.72,110.57,110.72,5400.0,105.8342,105.9682,105.8246,105.9682,5400.0
2018-04-16 11:35:00,110.76,110.98,110.75,110.98,1800.0,106.0065,106.217,105.9969,106.217,1800.0
2018-04-16 11:40:00,110.99,110.99,110.72,110.86,7603.0,106.2266,106.2266,105.9682,106.1022,7603.0
2018-04-16 11:45:00,110.91,110.92,110.79,110.8,3698.0,106.15,106.1596,106.0352,106.0448,3698.0
2018-04-16 11:50:00,110.82,110.89,110.69,110.75,6459.0,106.0639,106.1309,105.9395,105.9969,6459.0
2018-04-16 11:55:00,110.66,110.86,110.66,110.84,4581.0,105.9108,106.1022,105.9108,106.083,4581.0
2018-04-16 12:00:00,110.8,110.89,110.73,110.84,10300.0,106.0448,106.1309,105.9778,106.083,10300.0
2018-04-16 12:05:00,110.88,110.89,110.8,110.85,20563.0,106.1213,106.1309,106.0448,106.0926,20563.0
2018-04-16 12:10:00,110.85,111.07,110.85,111.0,9779.0,106.0926,106.3032,106.0926,106.2362,9779.0
2018-04-16 12:15:00,111.03,111.07,111.01,111.03,4100.0,106.2649,106.3032,106.2457,106.2649,4100.0
2018-04-16 12:20:00,111.08,111.09,110.84,110.96,6200.0,106.3127,106.3223,106.083,106.1979,6200.0
2018-04-16 12:25:00,110.99,111.04,110.95,110.99,5994.0,106.2266,106.2745,106.1883,106.2266,5994.0
2018-04-16 12:30:00,111.0,111.04,110.86,110.9,13950.0,106.2362,106.2745,106.1022,106.1405,13950.0
2018-04-16 12:35:00,110.87,110.9,110.8,110.9,1310.0,106.1117,106.1405,106.0448,106.1405,1310.0
2018-04-16 12:40:00,110.89,110.99,110.88,110.89,1800.0,106.1309,106.2266,106.1213,106.1309,1800.0
2018-04-16 12:45:00,110.97,111.07,110.9,110.92,7300.0,106.2075,106.3032,106.1405,106.1596,7300.0
2018-04-16 12:50:00,110.96,111.03,110.94,110.95,4500.0,106.1979,106.2649,106.1787,106.1883,4500.0
2018-04-16 12:55:00,110.94,111.05,110.92,110.96,3900.0,106.1787,106.284,106.1596,106.1979,3900.0
2018-04-16 13:00:00,110.96,111.01,110.91,110.94,3600.0,106.1979,106.2457,106.15,106.1787,3600.0
2018-04-16 13:05:00,110.92,110.97,110.88,110.97,3220.0,106.1596,106.2075,106.1213,106.2075,3220.0
2018-04-16 13:10:00,110.91,110.96,110.89,110.92,3131.0,106.15,106.1979,106.1309,106.1596,3131.0
2018-04-16 13:15:00,110.91,111.0,110.82,110.82,3751.0,106.15,106.2362,106.0639,106.0639,3751.0
2018-04-16 13:20:00,110.77,110.82,110.76,110.78,1100.0,106.016,106.0639,106.0065,106.0256,1100.0
2018-04-16 13:25:00,110.7,110.7,110.64,110.69,1000.0,105.949,105.949,105.8916,105.9395,1000.0
2018-04-16 13:30:00,110.65,110.67,110.62,110.67,2141.0,105.9012,105.9203,105.8725,105.9203,2141.0
2018-04-16 13:35:00,110.65,110.78,110.63,110.78,4297.0,105.9012,106.0256,105.882,106.0256,4297.0
2018-04-16 13:40:00,110.71,110.77,110.65,110.76,3500.0,105.9586,106.016,105.9012,106.0065,3500.0
2018-04-16 13:45:00,110.72,110.77,110.72,110.77,1700.0,105.9682,106.016,105.9682,106.016,1700.0
2018-04-16 13:50:00,110.73,110.74,110.65,110.73,1100.0,105.9778,105.9873,105.9012,105.9778,1100.0
2018-04-16 13:55:00,110.76,110.77,110.67,110.76,3200.0,106.0065,106.016,105.9203,106.0065,3200.0
2018-04-16 14:00:00,110.75,110.78,110.52,110.55,6700.0,105.9969,106.0256,105.7768,105.8055,6700.0
2018-04-16 14:05:00,110.54,110.6,110.53,110.59,2100.0,105.7959,105.8533,105.7863,105.8438,2100.0
2018-04-16 14:10:00,110.64,110.72,110.61,110.62,5299.0,105.8916,105.9682,105.8629,105.8725,5299.0
2018-04-16 14:15:00,110.62,110.67,110.59,110.6,2029.0,105.8725,105.9203,105.8438,105.8533,2029.0
2018-04-16 14:20:00,110.59,110.7,110.53,110.7,14800.0,105.8438,105.949,105.7863,105.949,14800.0
2018-04-16 14:25:00,110.68,110.69,110.57,110.58,6341.0,105.9299,105.9395,105.8246,105.8342,6341.0
2018-04-16 14:30:00,110.55,110.76,110.55,110.72,3900.0,105.8055,106.0065,105.8055,105.9682,3900.0
2018-04-16 14:35:00,110.76,110.76,110.67,110.69,4514.0,106.0065,106.0065,105.9203,105.9395,4514.0
2018-04-16 14:40:00,110.72,110.72,110.61,110.65,3299.0,105.9682,105.9682,105.8629,105.9012,3299.0
2018-04-16 14:45:00,110.66,110.72,110.62,110.66,7150.0,105.9108,105.9682,105.8725,105.9108,7150.0
2018-04-16 14:50:00,110.65,110.65,110.5,110.51,3700.0,105.9012,105.9012,105.7576,105.7672,3700.0
2018-04-16 14:55:00,110.49,110.6,110.49,110.6,3100.0,105.7481,105.8533,105.7481,105.8533,3100.0
2018-04-16 15:00:00,110.57,110.62,110.54,110.56,8668.0,105.8246,105.8725,105.7959,105.8151,8668.0
2018-04-16 15:05:00,110.54,110.54,110.4,110.48,3712.0,105.7959,105.7959,105.6619,105.7385,3712.0
2018-04-16 15:10:00,110.49,110.54,110.47,110.5,4082.0,105.7481,105.7959,105.7289,105.7576,4082.0
2018-04-16 15:15:00,110.54,110.54,110.43,110.47,4101.0,105.7959,105.7959,105.6906,105.7289,4101.0
2018-04-16 15:20:00,110.44,110.51,110.38,110.51,5643.0,105.7002,105.7672,105.6428,105.7672,5643.0
2018-04-16 15:25:00,110.5,110.62,110.49,110.62,4900.0,105.7576,105.8725,105.7481,105.8725,4900.0
2018-04-16 15:30:00,110.61,110.61,110.45,110.51,15780.0,105.8629,105.8629,105.7098,105.7672,15780.0
2018-04-16 15:35:00,110.51,110.51,110.4,110.45,7000.0,105.7672,105.7672,105.6619,105.7098,7000.0
2018-04-16 15:40:00,110.45,110.54,110.4,110.48,34160.0,105.7098,105.7959,105.6619,105.7385,34160.0
2018-04-16 15:45:00,110.48,110.56,110.45,110.51,15750.0,105.7385,105.8151,105.7098,105.7672,15750.0
2018-04-16 15:50:00,110.53,110.6,110.47,110.48,19677.0,105.7863,105.8533,105.7289,105.7385,19677.0
2018-04-16 15:55:00,110.47,110.51,110.41,110.44,23905.0,105.7289,105.7672,105.6715,105.7002,23905.0
2018-04-17 09:30:00,111.39,111.51,111.27,111.27,10911.0,106.6094,106.7243,106.4946,106.4946,10911.0
2018-04-17 09:35:00,111.32,111.64,111.17,111.42,13170.0,106.5424,106.8487,106.3989,106.6381,13170.0
2018-04-17 09:40:00,111.47,111.64,111.43,111.58,2110.0,106.686,106.8487,106.6477,106.7913,2110.0
2018-04-17 09:45:00,111.58,111.65,111.41,111.43,8658.0,106.7913,106.8583,106.6286,106.6477,8658.0
2018-04-17 09:50:00,111.54,111.54,111.4,111.44,1700.0,106.753,106.753,106.619,106.6573,1700.0
2018-04-17 09:55:00,111.51,111.56,111.41,111.41,1100.0,106.7243,106.7721,106.6286,106.6286,1100.0
2018-04-17 10:00:00,111.41,111.52,111.27,111.4,33293.0,106.6286,106.7339,106.4946,106.619,33293.0
2018-04-17 10:05:00,111.53,111.58,111.44,111.46,9602.0,106.7434,106.7913,106.6573,106.6764,9602.0
2018-04-17 10:10:00,111.53,111.56,111.47,111.49,5080.0,106.7434,106.7721,106.686,106.7051,5080.0
2018-04-17 10:15:00,111.47,111.57,111.47,111.51,2611.0,106.686,106.7817,106.686,106.7243,2611.0
2018-04-17 10:20:00,111.54,111.65,111.49,111.5,11385.0,106.753,106.8583,106.7051,106.7147,11385.0
2018-04-17 10:25:00,111.47,111.55,111.39,111.39,8673.0,106.686,106.7626,106.6094,106.6094,8673.0
2018-04-17 10:30:00,111.44,111.52,111.4,111.49,7262.0,106.6573,106.7339,106.619,106.7051,7262.0
2018-04-17 10:35:00,111.49,111.51,111.45,111.51,5800.0,106.7051,106.7243,106.6669,106.7243,5800.0
2018-04-17 10:40:00,111.52,111.52,111.4,111.48,3500.0,106.7339,106.7339,106.619,106.6956,3500.0
2018-04-17 10:45:00,111.48,111.48,111.4,111.46,2236.0,106.6956,106.6956,106.619,106.6764,2236.0
2018-04-17 10:50:00,111.47,111.79,111.45,111.76,4839.0,106.686,106.9923,106.6669,106.9636,4839.0
2018-04-17 10:55:00,111.73,111.73,111.64,111.69,1900.0,106.9348,106.9348,106.8487,106.8966,1900.0
2018-04-17 11:00:00,111.75,111.89,111.75,111.89,2193.0,106.954,107.088,106.954,107.088,2193.0
2018-04-17 11:05:00,111.91,111.95,111.66,111.67,5307.0,107.1071,107.1454,106.8678,106.8774,5307.0
2018-04-17 11:10:00,111.74,111.74,111.7,111.7,1900.0,106.9444,106.9444,106.9061,106.9061,1900.0
2018-04-17 11:15:00,111.68,111.73,111.6,111.61,2100.0,106.887,106.9348,106.8104,106.82,2100.0
2018-04-17 11:20:00,111.56,111.65,111.49,111.49,3300.0,106.7721,106.8583,106.7051,106.7051,3300.0
2018-04-17 11:25:00,111.49,111.59,111.49,111.56,2775.0,106.7051,106.8008,106.7051,106.7721,2775.0
2018-04-17 11:30:00,111.51,111.57,111.37,111.43,2400.0,106.7243,106.7817,106.5903,106.6477,2400.0
2018-04-17 11:35:00,111.37,111.5,111.37,111.5,1100.0,106.5903,106.7147,106.5903,106.7147,1100.0
2018-04-17 11:40:00,111.54,111.56,111.49,111.5,3915.0,106.753,106.7721,106.7051,106.7147,3915.0
2018-04-17 11:45:00,111.5,111.56,111.45,111.52,6230.0,106.7147,106.7721,106.6669,106.7339,6230.0
2018-04-17 11:50:00,111.54,111.64,111.5,111.57,9691.0,106.753,106.8487,106.7147,106.7817,9691.0
2018-04-17 11:55:00,111.57,111.61,111.47,111.47,15010.0,106.7817,106.82,106.686,106.686,15010.0
2018-04-17 12:00:00,111.52,111.8,111.46,111.8,12563.0,106.7339,107.0018,106.6764,107.0018,12563.0
2018-04-17 12:05:00,111.76,111.84,111.62,111.64,7309.0,106.9636,107.0401,106.8296,106.8487,7309.0
2018-04-17 12:10:00,111.68,111.73,111.61,111.66,4435.0,106.887,106.9348,106.82,106.8678,4435.0
2018-04-17 12:15:00,111.61,111.68,111.6,111.64,8828.0,106.82,106.887,106.8104,106.8487,8828.0
2018-04-17 12:20:00,111.64,111.75,111.6,111.72,8953.0,106.8487,106.954,106.8104,106.9253,8953.0
2018-04-17 12:25:00,111.7,111.9,111.68,111.7,9355.0,106.9061,107.0975,106.887,106.9061,9355.0
2018-04-17 12:30:00,111.69,111.7,111.66,111.69,5951.0,106.8966,106.9061,106.8678,106.8966,5951.0
2018-04-17 12:35:00,111.68,111.69,111.62,111.69,3558.0,106.887,106.8966,106.8296,106.8966,3558.0
2018-04-17 12:40:00,111.7,111.76,111.61,111.64,5142.0,106.9061,106.9636,106.82,106.8487,5142.0
2018-04-17 12:45:00,111.7,111.74,111.66,111.66,2698.0,106.9061,106.9444,106.8678,106.8678,2698.0
2018-04-17 12:50:00,111.68,111.72,111.61,111.64,4400.0,106.887,106.9253,106.82,106.8487,4400.0
2018-04-17 12:55:00,111.66,111.66,111.6,111.65,1200.0,106.8678,106.8678,106.8104,106.8583,1200.0
2018-04-17 13:00:00,111.65,111.67,111.57,111.57,6000.0,106.8583,106.8774,106.7817,106.7817,6000.0
2018-04-17 13:05:00,111.61,111.66,111.55,111.63,7386.0,106.82,106.8678,106.7626,106.8391,7386.0
2018-04-17 13:10:00,111.62,111.64,111.53,111.63,5898.0,106.8296,106.8487,106.7434,106.8391,5898.0
2018-04-17 13:15:00,111.55,111.55,111.43,111.53,4446.0,106.7626,106.7626,106.6477,106.7434,4446.0
2018-04-17 13:20:00,111.53,111.78,111.52,111.74,3850.0,106.7434,106.9827,106.7339,106.9444,3850.0
2018-04-17 13:25:00,111.73,111.88,111.72,111.88,1401.0,106.9348,107.0784,106.9253,107.0784,1401.0
2018-04-17 13:30:00,111.88,111.88,111.73,111.8,4357.0,107.0784,107.0784,106.9348,107.0018,4357.0
2018-04-17 13:35:00,111.75,111.81,111.72,111.75,2400.0,106.954,107.0114,106.9253,106.954,2400.0
2018-04-17 13:40:00,111.8,111.82,111.76,111.78,2230.0,107.0018,107.021,106.9636,106.9827,2230.0
2018-04-17 13:45:00,111.84,111.88,111.8,111.81,4001.0,107.0401,107.0784,107.0018,107.0114,4001.0
2018-04-17 13:50:00,111.76,111.81,111.73,111.77,2700.0,106.9636,107.0114,106.9348,106.9731,2700.0
2018-04-17 13:55:00,111.8,111.91,111.77,111.91,2651.0,107.0018,107.1071,106.9731,107.1071,2651.0
2018-04-17 14:00:00,111.84,112.04,111.8,112.03,10530.0,107.0401,107.2315,107.0018,107.222,10530.0
2018-04-17 14:05:00,111.99,112.0,111.94,111.95,3800.0,107.1837,107.1932,107.1358,107.1454,3800.0
2018-04-17 14:10:00,111.96,111.96,111.81,111.81,4714.0,107.155,107.155,107.0114,107.0114,4714.0
2018-04-17 14:15:00,111.8,111.88,111.65,111.72,6100.0,107.0018,107.0784,106.8583,106.9253,6100.0
2018-04-17 14:20:00,111.72,111.8,111.71,111.76,3387.0,106.9253,107.0018,106.9157,106.9636,3387.0
2018-04-17 14:25:00,111.75,111.95,111.75,111.87,14699.0,106.954,107.1454,106.954,107.0688,14699.0
2018-04-17 14:30:00,111.9,111.93,111.81,111.84,6305.0,107.0975,107.1263,107.0114,107.0401,6305.0
2018-04-17 14:35:00,111.88,111.9,111.79,111.8,6200.0,107.0784,107.0975,106.9923,107.0018,6200.0
2018-04-17 14:40:00,111.8,111.85,111.79,111.8,4883.0,107.0018,107.0497,106.9923,107.0018,4883.0
2018-04-17 14:45:00,111.8,111.89,111.79,111.86,11732.0,107.0018,107.088,106.9923,107.0593,11732.0
2018-04-17 14:50:00,111.9,112.02,111.87,112.0,4445.0,107.0975,107.2124,107.0688,107.1932,4445.0
2018-04-17 14:55:00,112.02,112.1,112.0,112.1,2700.0,107.2124,107.289,107.1932,107.289,2700.0
2018-04-17 15:00:00,112.07,112.21,112.05,112.11,8949.0,107.2602,107.3942,107.2411,107.2985,8949.0
2018-04-17 15:05:00,112.13,112.16,112.05,112.08,4900.0,107.3177,107.3464,107.2411,107.2698,4900.0
2018-04-17 15:10:00,112.1,112.14,112.06,112.06,8760.0,107.289,107.3272,107.2507,107.2507,8760.0
2018-04-17 15:15:00,112.09,112.1,112.05,112.08,6605.0,107.2794,107.289,107.2411,107.2698,6605.0
2018-04-17 15:20:00,112.1,112.15,112.01,112.14,11648.0,107.289,107.3368,107.2028,107.3272,11648.0
2018-04-17 15:25:00,112.17,112.23,112.09,112.09,6704.0,107.356,107.4134,107.2794,107.2794,6704.0
2018-04-17 15:30:00,112.09,112.27,112.09,112.22,5890.0,107.2794,107.4517,107.2794,107.4038,5890.0
2018-04-17 15:35:00,112.22,112.31,112.17,112.18,17555.0,107.4038,107.4899,107.356,107.3655,17555.0
2018-04-17 15:40:00,112.2,112.21,112.11,112.16,25542.0,107.3847,107.3942,107.2985,107.3464,25542.0
2018-04-17 15:45:00,112.17,112.18,112.07,112.1,21437.0,107.356,107.3655,107.2602,107.289,21437.0
2018-04-17 15:50:00,112.1,112.11,111.97,111.98,20818.0,107.289,107.2985,107.1645,107.1741,20818.0
2018-04-17 15:55:00,111.97,111.98,111.89,111.91,39605.0,107.1645,107.1741,107.088,107.1071,39605.0
2018-04-18 09:30:00,112.1,112.31,111.83,111.93,30482.0,107.289,107.4899,107.0305,107.1263,30482.0
2018-04-18 09:35:00,111.95,112.29,111.91,112.08,8400.0,107.1454,107.4708,107.1071,107.2698,8400.0
2018-04-18 09:40:00,112.06,112.3,112.0,112.08,18330.0,107.2507,107.4804,107.1932,107.2698,18330.0
2018-04-18 09:45:00,112.13,112.38,112.09,112.38,4315.0,107.3177,107.5569,107.2794,107.5569,4315.0
2018-04-18 09:50:00,112.38,112.5,112.22,112.39,4350.0,107.5569,107.6718,107.4038,107.5665,4350.0
2018-04-18 09:55:00,112.33,112.47,112.26,112.42,3300.0,107.5091,107.6431,107.4421,107.5952,3300.0
2018-04-18 10:00:00,112.37,112.39,112.17,112.25,3406.0,107.5474,107.5665,107.356,107.4325,3406.0
2018-04-18 10:05:00,112.18,112.23,112.09,112.09,2240.0,107.3655,107.4134,107.2794,107.2794,2240.0
2018-04-18 10:10:00,112.09,112.12,111.99,112.12,45300.0,107.2794,107.3081,107.1837,107.3081,45300.0
2018-04-18 10:15:00,112.09,112.31,112.09,112.29,4610.0,107.2794,107.4899,107.2794,107.4708,4610.0
2018-04-18 10:20:00,112.25,112.45,112.25,112.45,14353.0,107.4325,107.6239,107.4325,107.6239,14353.0
2018-04-18 10:25:00,112.45,112.57,112.35,112.5,11570.0,107.6239,107.7388,107.5282,107.6718,11570.0
2018-04-18 10:30:00,112.59,112.59,112.41,112.45,9853.0,107.7579,107.7579,107.5857,107.6239,9853.0
2018-04-18 10:35:00,112.48,112.55,112.42,112.42,4775.0,107.6526,107.7196,107.5952,107.5952,4775.0
2018-04-18 10:40:00,112.51,112.55,112.34,112.42,6862.0,107.6814,107.7196,107.5187,107.5952,6862.0
2018-04-18 10:45:00,112.42,112.42,112.31,112.36,2300.0,107.5952,107.5952,107.4899,107.5378,2300.0
2018-04-18 10:50:00,112.28,112.4,112.27,112.4,2100.0,107.4612,107.5761,107.4517,107.5761,2100.0
2018-04-18 10:55:00,112.35,112.48,112.35,112.39,4907.0,107.5282,107.6526,107.5282,107.5665,4907.0
2018-04-18 11:00:00,112.42,112.48,112.37,112.37,2547.0,107.5952,107.6526,107.5474,107.5474,2547.0
2018-04-18 11:05:00,112.35,112.47,112.34,112.43,4521.0,107.5282,107.6431,107.5187,107.6048,4521.0
2018-04-18 11:10:00,112.38,112.48,112.34,112.39,5967.0,107.5569,107.6526,107.5187,107.5665,5967.0
2018-04-18 11:15:00,112.37,112.4,112.27,112.28,3449.0,107.5474,107.5761,107.4517,107.4612,3449.0
2018-04-18 11:20:00,112.27,112.31,112.26,112.27,1409.0,107.4517,107.4899,107.4421,107.4517,1409.0
2018-04-18 11:25:00,112.27,112.36,112.26,112.26,6928.0,107.4517,107.5378,107.4421,107.4421,6928.0
2018-04-18 11:30:00,112.26,112.31,112.2,112.31,20268.0,107.4421,107.4899,107.3847,107.4899,20268.0
2018-04-18 11:35:00,112.3,112.39,112.3,112.35,3800.0,107.4804,107.5665,107.4804,107.5282,3800.0
2018-04-18 11:40:00,112.37,112.41,112.25,112.29,8136.0,107.5474,107.5857,107.4325,107.4708,8136.0
2018-04-18 11:45:00,112.25,112.25,112.15,112.16,2400.0,107.4325,107.4325,107.3368,107.3464,2400.0
2018-04-18 11:50:00,112.14,112.2,112.11,112.16,6900.0,107.3272,107.3847,107.2985,107.3464,6900.0
2018-04-18 11:55:00,112.18,112.19,112.09,112.16,3780.0,107.3655,107.3751,107.2794,107.3464,3780.0
2018-04-18 12:00:00,112.18,112.32,112.18,112.3,3747.0,107.3655,107.4995,107.3655,107.4804,3747.0
2018-04-18 12:05:00,112.27,112.31,112.27,112.3,7161.0,107.4517,107.4899,107.4517,107.4804,7161.0
2018-04-18 12:10:00,112.31,112.44,112.3,112.44,2413.0,107.4899,107.6144,107.4804,107.6144,2413.0
2018-04-18 12:15:00,112.45,112.56,112.45,112.5,1953.0,107.6239,107.7292,107.6239,107.6718,1953.0
2018-04-18 12:20:00,112.49,112.51,112.42,112.51,2534.0,107.6622,107.6814,107.5952,107.6814,2534.0
2018-04-18 12:25:00,112.51,112.58,112.47,112.53,2860.0,107.6814,107.7484,107.6431,107.7005,2860.0
2018-04-18 12:30:00,112.49,112.57,112.48,112.52,1600.0,107.6622,107.7388,107.6526,107.6909,1600.0
2018-04-18 12:35:00,112.47,112.47,112.33,112.35,2700.0,107.6431,107.6431,107.5091,107.5282,2700.0
2018-04-18 12:40:00,112.39,112.45,112.26,112.27,3000.0,107.5665,107.6239,107.4421,107.4517,3000.0
2018-04-18 12:45:00,112.28,112.37,112.28,112.31,2581.0,107.4612,107.5474,107.4612,107.4899,2581.0
2018-04-18 12:50:00,112.33,112.4,112.25,112.29,4338.0,107.5091,107.5761,107.4325,107.4708,4338.0
2018-04-18 12:55:00,112.3,112.36,112.25,112.26,3000.0,107.4804,107.5378,107.4325,107.4421,3000.0
2018-04-18 13:00:00,112.27,112.43,112.27,112.38,5897.0,107.4517,107.6048,107.4517,107.5569,5897.0
2018-04-18 13:05:00,112.33,112.37,112.27,112.37,4000.0,107.5091,107.5474,107.4517,107.5474,4000.0
2018-04-18 13:10:00,112.38,112.42,112.27,112.42,4516.0,107.5569,107.5952,107.4517,107.5952,4516.0
2018-04-18 13:15:00,112.42,112.47,112.37,112.44,4300.0,107.5952,107.6431,107.5474,107.6144,4300.0
2018-04-18 13:20:00,112.44,112.48,112.31,112.35,3219.0,107.6144,107.6526,107.4899,107.5282,3219.0
2018-04-18 13:25:00,112.33,112.44,112.32,112.4,3000.0,107.5091,107.6144,107.4995,107.5761,3000.0
2018-04-18 13:30:00,112.42,112.42,112.22,112.31,4700.0,107.5952,107.5952,107.4038,107.4899,4700.0
2018-04-18 13:35:00,112.36,112.44,112.33,112.39,2754.0,107.5378,107.6144,107.5091,107.5665,2754.0
2018-04-18 13:40:00,112.34,112.38,112.3,112.31,3200.0,107.5187,107.5569,107.4804,107.4899,3200.0
2018-04-18 13:45:00,112.31,112.31,112.23,112.28,2400.0,107.4899,107.4899,107.4134,107.4612,2400.0
2018-04-18 13:50:00,112.28,112.28,112.14,112.15,5394.0,107.4612,107.4612,107.3272,107.3368,5394.0
2018-04-18 13:55:00,112.19,112.28,112.13,112.14,3120.0,107.3751,107.4612,107.3177,107.3272,3120.0
2018-04-18 14:00:00,112.11,112.17,112.11,112.16,1200.0,107.2985,107.356,107.2985,107.3464,1200.0
2018-04-18 14:05:00,112.21,112.3,112.2,112.3,2522.0,107.3942,107.4804,107.3847,107.4804,2522.0
2018-04-18 14:10:00,112.3,112.36,112.3,112.31,2957.0,107.4804,107.5378,107.4804,107.4899,2957.0
2018-04-18 14:15:00,112.33,112.36,112.18,112.24,4482.0,107.5091,107.5378,107.3655,107.4229,4482.0
2018-04-18 14:20:00,112.2,112.27,112.14,112.14,2500.0,107.3847,107.4517,107.3272,107.3272,2500.0
2018-04-18 14:25:00,112.18,112.28,112.15,112.24,3068.0,107.3655,107.4612,107.3368,107.4229,3068.0
2018-04-18 14:30:00,112.28,112.37,112.28,112.34,3700.0,107.4612,107.5474,107.4612,107.5187,3700.0
2018-04-18 14:35:00,112.39,112.39,112.15,112.17,2884.0,107.5665,107.5665,107.3368,107.356,2884.0
2018-04-18 14:40:00,112.2,112.23,112.1,112.1,5059.0,107.3847,107.4134,107.289,107.289,5059.0
2018-04-18 14:45:00,112.11,112.22,112.08,112.22,7802.0,107.2985,107.4038,107.2698,107.4038,7802.0
2018-04-18 14:50:00,112.21,112.36,112.19,112.36,9381.0,107.3942,107.5378,107.3751,107.5378,9381.0
2018-04-18 14:55:00,112.33,112.34,112.2,112.22,5376.0,107.5091,107.5187,107.3847,107.4038,5376.0
2018-04-18 15:00:00,112.2,112.38,112.2,112.29,8797.0,107.3847,107.5569,107.3847,107.4708,8797.0
2018-04-18 15:05:00,112.34,112.69,112.21,112.36,23417.0,107.5187,107.8536,107.3942,107.5378,23417.0
2018-04-18 15:10:00,112.46,112.59,112.46,112.53,3897.0,107.6335,107.7579,107.6335,107.7005,3897.0
2018-04-18 15:15:00,112.54,112.6,112.52,112.6,2700.0,107.7101,107.7675,107.6909,107.7675,2700.0
2018-04-18 15:20:00,112.58,112.64,112.57,112.6,6803.0,107.7484,107.8058,107.7388,107.7675,6803.0
2018-04-18 15:25:00,112.6,112.62,112.55,112.62,5203.0,107.7675,107.7866,107.7196,107.7866,5203.0
2018-04-18 15:30:00,112.61,112.61,112.54,112.57,5864.0,107.7771,107.7771,107.7101,107.7388,5864.0
2018-04-18 15:35:00,112.59,112.59,112.53,112.57,8818.0,107.7579,107.7579,107.7005,107.7388,8818.0
2018-04-18 15:40:00,112.57,112.63,112.47,112.61,15250.0,107.7388,107.7962,107.6431,107.7771,15250.0
2018-04-18 15:45:00,112.62,112.65,112.54,112.55,14995.0,107.7866,107.8154,107.7101,107.7196,14995.0
2018-04-18 15:50:00,112.55,112.6,112.51,112.58,16007.0,107.7196,107.7675,107.6814,107.7484,16007.0
2018-04-18 15:55:00,112.58,112.62,112.5,112.53,47774.0,107.7484,107.7866,107.6718,107.7005,47774.0
2018-04-19 09:30:00,112.48,112.98,112.47,112.74,7618.0,107.6526,108.1312,107.6431,107.9015,7618.0
2018-04-19 09:35:00,112.72,112.72,112.62,112.66,500.0,107.8823,107.8823,107.7866,107.8249,500.0
2018-04-19 09:40:00,112.67,112.88,112.29,112.29,2501.0,107.8345,108.0355,107.4708,107.4708,2501.0
2018-04-19 09:45:00,112.46,112.55,112.36,112.55,1169.0,107.6335,107.7196,107.5378,107.7196,1169.0
2018-04-19 09:50:00,112.39,112.4,112.22,112.31,7604.0,107.5665,107.5761,107.4038,107.4899,7604.0
2018-04-19 09:55:00,112.31,112.4,112.25,112.26,8510.0,107.4899,107.5761,107.4325,107.4421,8510.0
2018-04-19 10:00:00,112.21,112.39,112.0,112.28,16113.0,107.3942,107.5665,107.1932,107.4612,16113.0
2018-04-19 10:05:00,112.26,112.31,112.22,112.24,2016.0,107.4421,107.4899,107.4038,107.4229,2016.0
2018-04-19 10:10:00,112.14,112.52,112.14,112.39,18798.0,107.3272,107.6909,107.3272,107.5665,18798.0
2018-04-19 10:15:00,112.51,112.63,112.46,112.46,1400.0,107.6814,107.7962,107.6335,107.6335,1400.0
2018-04-19 10:20:00,112.44,112.54,112.43,112.54,1300.0,107.6144,107.7101,107.6048,107.7101,1300.0
2018-04-19 10:25:00,112.61,112.68,112.4,112.44,9316.0,107.7771,107.8441,107.5761,107.6144,9316.0
2018-04-19 10:30:00,112.4,112.45,112.15,112.31,22893.0,107.5761,107.6239,107.3368,107.4899,22893.0
2018-04-19 10:35:00,112.32,112.5,112.31,112.5,2700.0,107.4995,107.6718,107.4899,107.6718,2700.0
2018-04-19 10:40:00,112.41,112.45,112.21,112.21,1303.0,107.5857,107.6239,107.3942,107.3942,1303.0
2018-04-19 10:45:00,112.26,112.45,112.26,112.33,4600.0,107.4421,107.6239,107.4421,107.5091,4600.0
2018-04-19 10:50:00,112.39,112.45,112.25,112.33,2700.0,107.5665,107.6239,107.4325,107.5091,2700.0
2018-04-19 10:55:00,112.22,112.33,112.21,112.29,1827.0,107.4038,107.5091,107.3942,107.4708,1827.0
2018-04-19 11:00:00,112.33,112.34,112.02,112.21,5900.0,107.5091,107.5187,107.2124,107.3942,5900.0
2018-04-19 11:05:00,112.21,112.22,112.01,112.12,3882.0,107.3942,107.4038,107.2028,107.3081,3882.0
2018-04-19 11:10:00,112.2,112.23,111.84,111.84,3217.0,107.3847,107.4134,107.0401,107.0401,3217.0
2018-04-19 11:15:00,111.91,112.06,111.84,112.06,1455.0,107.1071,107.2507,107.0401,107.2507,1455.0
2018-04-19 11:20:00,112.05,112.33,111.96,112.33,2300.0,107.2411,107.5091,107.155,107.5091,2300.0
2018-04-19 11:25:00,112.36,112.41,112.29,112.36,1700.0,107.5378,107.5857,107.4708,107.5378,1700.0
2018-04-19 11:30:00,112.31,112.31,112.13,112.24,1906.0,107.4899,107.4899,107.3177,107.4229,1906.0
2018-04-19 11:35:00,112.21,112.22,112.01,112.07,1544.0,107.3942,107.4038,107.2028,107.2602,1544.0
2018-04-19 11:40:00,112.07,112.07,111.87,112.06,2200.0,107.2602,107.2602,107.0688,107.2507,2200.0
2018-04-19 11:45:00,112.11,112.11,111.99,112.08,2100.0,107.2985,107.2985,107.1837,107.2698,2100.0
2018-04-19 11:50:00,112.08,112.1,111.86,111.92,4163.0,107.2698,107.289,107.0593,107.1167,4163.0
2018-04-19 11:55:00,111.92,112.04,111.84,111.85,3000.0,107.1167,107.2315,107.0401,107.0497,3000.0
2018-04-19 12:00:00,111.86,111.95,111.79,111.95,2101.0,107.0593,107.1454,106.9923,107.1454,2101.0
2018-04-19 12:05:00,111.94,111.95,111.83,111.93,5800.0,107.1358,107.1454,107.0305,107.1263,5800.0
2018-04-19 12:10:00,111.9,112.0,111.85,111.94,5100.0,107.0975,107.1932,107.0497,107.1358,5100.0
2018-04-19 12:15:00,111.98,112.05,111.95,112.05,2300.0,107.1741,107.2411,107.1454,107.2411,2300.0
2018-04-19 12:20:00,112.05,112.07,111.98,112.04,3100.0,107.2411,107.2602,107.1741,107.2315,3100.0
2018-04-19 12:25:00,112.07,112.17,111.99,111.99,2000.0,107.2602,107.356,107.1837,107.1837,2000.0
2018-04-19 12:30:00,112.08,112.2,112.05,112.17,4800.0,107.2698,107.3847,107.2411,107.356,4800.0
2018-04-19 12:35:00,112.18,112.21,112.12,112.14,900.0,107.3655,107.3942,107.3081,107.3272,900.0
2018-04-19 12:40:00,112.13,112.16,112.02,112.11,1300.0,107.3177,107.3464,107.2124,107.2985,1300.0
2018-04-19 12:45:00,112.04,112.13,112.02,112.11,1200.0,107.2315,107.3177,107.2124,107.2985,1200.0
2018-04-19 12:50:00,112.17,112.17,112.12,112.12,800.0,107.356,107.356,107.3081,107.3081,800.0
2018-04-19 12:55:00,112.07,112.1,111.99,111.99,1200.0,107.2602,107.289,107.1837,107.1837,1200.0
2018-04-19 13:00:00,111.83,112.06,111.81,111.98,2510.0,107.0305,107.2507,107.0114,107.1741,2510.0
2018-04-19 13:05:00,111.94,111.95,111.9,111.94,1600.0,107.1358,107.1454,107.0975,107.1358,1600.0
2018-04-19 13:10:00,111.92,112.01,111.84,111.95,3229.0,107.1167,107.2028,107.0401,107.1454,3229.0
2018-04-19 13:15:00,111.94,111.94,111.89,111.93,1000.0,107.1358,107.1358,107.088,107.1263,1000.0
2018-04-19 13:20:00,111.96,111.96,111.96,111.96,200.0,107.155,107.155,107.155,107.155,200.0
2018-04-19 13:25:00,111.96,111.96,111.88,111.91,1000.0,107.155,107.155,107.0784,107.1071,1000.0
2018-04-19 13:30:00,111.89,112.09,111.88,112.05,2003.0,107.088,107.2794,107.0784,107.2411,2003.0
2018-04-19 13:35:00,111.99,112.1,111.93,112.1,1400.0,107.1837,107.289,107.1263,107.289,1400.0
2018-04-19 13:40:00,112.09,112.16,112.06,112.16,1323.0,107.2794,107.3464,107.2507,107.3464,1323.0
2018-04-19 13:45:00,112.17,112.19,112.1,112.19,2300.0,107.356,107.3751,107.289,107.3751,2300.0
2018-04-19 13:50:00,112.21,112.3,112.18,112.23,1247.0,107.3942,107.4804,107.3655,107.4134,1247.0
2018-04-19 13:55:00,112.22,112.25,112.11,112.12,3000.0,107.4038,107.4325,107.2985,107.3081,3000.0
2018-04-19 14:00:00,112.15,112.2,112.04,112.1,2494.0,107.3368,107.3847,107.2315,107.289,2494.0
2018-04-19 14:05:00,112.05,112.1,111.99,112.0,2130.0,107.2411,107.289,107.1837,107.1932,2130.0
2018-04-19 14:10:00,112.0,112.12,112.0,112.08,1180.0,107.1932,107.3081,107.1932,107.2698,1180.0
2018-04-19 14:15:00,112.03,112.06,111.95,111.95,2009.0,107.222,107.2507,107.1454,107.1454,2009.0
2018-04-19 14:20:00,111.95,112.04,111.83,111.88,3300.0,107.1454,107.2315,107.0305,107.0784,3300.0
2018-04-19 14:25:00,111.88,111.93,111.83,111.93,4300.0,107.0784,107.1263,107.0305,107.1263,4300.0
2018-04-19 14:30:00,111.89,112.0,111.89,111.96,1000.0,107.088,107.1932,107.088,107.155,1000.0
2018-04-19 14:35:00,111.94,112.04,111.9,112.0,3850.0,107.1358,107.2315,107.0975,107.1932,3850.0
2018-04-19 14:40:00,111.99,112.12,111.99,112.05,1892.0,107.1837,107.3081,107.1837,107.2411,1892.0
2018-04-19 14:45:00,112.05,112.14,112.05,112.1,1850.0,107.2411,107.3272,107.2411,107.289,1850.0
2018-04-19 14:50:00,112.04,112.09,112.01,112.03,6508.0,107.2315,107.2794,107.2028,107.222,6508.0
2018-04-19 14:55:00,112.03,112.12,112.03,112.11,6037.0,107.222,107.3081,107.222,107.2985,6037.0
2018-04-19 15:00:00,112.08,112.24,112.08,112.21,8000.0,107.2698,107.4229,107.2698,107.3942,8000.0
2018-04-19 15:05:00,112.16,112.25,112.12,112.25,3500.0,107.3464,107.4325,107.3081,107.4325,3500.0
2018-04-19 15:10:00,112.24,112.24,112.13,112.19,3200.0,107.4229,107.4229,107.3177,107.3751,3200.0
2018-04-19 15:15:00,112.2,112.25,112.1,112.22,5220.0,107.3847,107.4325,107.289,107.4038,5220.0
2018-04-19 15:20:00,112.22,112.25,112.17,112.17,2900.0,107.4038,107.4325,107.356,107.356,2900.0
2018-04-19 15:25:00,112.17,112.17,112.1,112.11,2600.0,107.356,107.356,107.289,107.2985,2600.0
2018-04-19 15:30:00,112.05,112.3,112.05,112.3,4000.0,107.2411,107.4804,107.2411,107.4804,4000.0
2018-04-19 15:35:00,112.34,112.56,112.34,112.45,14509.0,107.5187,107.7292,107.5187,107.6239,14509.0
2018-04-19 15:40:00,112.43,112.57,112.4,112.55,6301.0,107.6048,107.7388,107.5761,107.7196,6301.0
2018-04-19 15:45:00,112.56,112.57,112.43,112.48,13079.0,107.7292,107.7388,107.6048,107.6526,13079.0
2018-04-19 15:50:00,112.5,112.58,112.37,112.39,16152.0,107.6718,107.7484,107.5474,107.5665,16152.0
2018-04-19 15:55:00,112.4,112.45,112.22,112.33,29951.0,107.5761,107.6239,107.4038,107.5091,29951.0
2018-04-20 09:30:00,112.18,112.81,112.18,112.54,52966.0,107.3655,107.9685,107.3655,107.7101,52966.0
2018-04-20 09:35:00,112.43,112.43,112.24,112.27,1600.0,107.6048,107.6048,107.4229,107.4517,1600.0
2018-04-20 09:40:00,112.22,112.91,112.22,112.74,33508.0,107.4038,108.0642,107.4038,107.9015,33508.0
2018-04-20 09:45:00,112.67,112.75,112.57,112.68,3070.0,107.8345,107.9111,107.7388,107.8441,3070.0
2018-04-20 09:50:00,112.73,112.73,112.33,112.39,15620.0,107.8919,107.8919,107.5091,107.5665,15620.0
2018-04-20 09:55:00,112.3,112.49,112.25,112.43,3842.0,107.4804,107.6622,107.4325,107.6048,3842.0
2018-04-20 10:00:00,112.47,112.47,112.08,112.2,4232.0,107.6431,107.6431,107.2698,107.3847,4232.0
2018-04-20 10:05:00,112.19,112.34,112.15,112.34,9533.0,107.3751,107.5187,107.3368,107.5187,9533.0
2018-04-20 10:10:00,112.29,112.36,112.23,112.36,2142.0,107.4708,107.5378,107.4134,107.5378,2142.0
2018-04-20 10:15:00,112.36,112.64,112.36,112.57,2600.0,107.5378,107.8058,107.5378,107.7388,2600.0
2018-04-20 10:20:00,112.64,112.68,112.41,112.41,3600.0,107.8058,107.8441,107.5857,107.5857,3600.0
2018-04-20 10:25:00,112.43,112.58,112.38,112.58,2200.0,107.6048,107.7484,107.5569,107.7484,2200.0
2018-04-20 10:30:00,112.65,112.68,112.52,112.6,3061.0,107.8154,107.8441,107.6909,107.7675,3061.0
2018-04-20 10:35:00,112.57,112.63,112.4,112.62,4807.0,107.7388,107.7962,107.5761,107.7866,4807.0
2018-04-20 10:40:00,112.62,112.63,112.42,112.56,21300.0,107.7866,107.7962,107.5952,107.7292,21300.0
2018-04-20 10:45:00,112.61,112.61,112.2,112.32,8581.0,107.7771,107.7771,107.3847,107.4995,8581.0
2018-04-20 10:50:00,112.32,112.39,111.96,111.96,12235.0,107.4995,107.5665,107.155,107.155,12235.0
2018-04-20 10:55:00,112.03,112.27,112.03,112.21,7305.0,107.222,107.4517,107.222,107.3942,7305.0
2018-04-20 11:00:00,112.17,112.19,111.78,111.78,2500.0,107.356,107.3751,106.9827,106.9827,2500.0
2018-04-20 11:05:00,111.84,111.89,111.62,111.67,4800.0,107.0401,107.088,106.8296,106.8774,4800.0
2018-04-20 11:10:00,111.61,111.66,111.34,111.5,14685.0,106.82,106.8678,106.5616,106.7147,14685.0
2018-04-20 11:15:00,111.51,111.74,111.47,111.74,15800.0,106.7243,106.9444,106.686,106.9444,15800.0
2018-04-20 11:20:00,111.74,111.77,111.68,111.71,2043.0,106.9444,106.9731,106.887,106.9157,2043.0
2018-04-20 11:25:00,111.72,111.75,111.37,111.42,9835.0,106.9253,106.954,106.5903,106.6381,9835.0
2018-04-20 11:30:00,111.48,111.73,111.48,111.68,4888.0,106.6956,106.9348,106.6956,106.887,4888.0
2018-04-20 11:35:00,111.73,111.87,111.72,111.84,1700.0,106.9348,107.0688,106.9253,107.0401,1700.0
2018-04-20 11:40:00,111.82,112.03,111.82,111.82,2000.0,107.021,107.222,107.021,107.021,2000.0
2018-04-20 11:45:00,111.82,111.87,111.77,111.82,3601.0,107.021,107.0688,106.9731,107.021,3601.0
2018-04-20 11:50:00,111.82,111.87,111.76,111.81,1600.0,107.021,107.0688,106.9636,107.0114,1600.0
2018-04-20 11:55:00,111.78,111.86,111.77,111.85,1200.0,106.9827,107.0593,106.9731,107.0497,1200.0
2018-04-20 12:00:00,111.86,111.87,111.71,111.76,4700.0,107.0593,107.0688,106.9157,106.9636,4700.0
2018-04-20 12:05:00,111.7,111.95,111.68,111.8,10494.0,106.9061,107.1454,106.887,107.0018,10494.0
2018-04-20 12:10:00,111.8,111.8,111.61,111.61,10645.0,107.0018,107.0018,106.82,106.82,10645.0
2018-04-20 12:15:00,111.65,111.76,111.62,111.62,3100.0,106.8583,106.9636,106.8296,106.8296,3100.0
2018-04-20 12:20:00,111.66,111.69,111.6,111.62,3100.0,106.8678,106.8966,106.8104,106.8296,3100.0
2018-04-20 12:25:00,111.63,111.76,111.62,111.76,1100.0,106.8391,106.9636,106.8296,106.9636,1100.0
2018-04-20 12:30:00,111.69,111.77,111.59,111.77,3300.0,106.8966,106.9731,106.8008,106.9731,3300.0
2018-04-20 12:35:00,111.8,111.84,111.53,111.59,2300.0,107.0018,107.0401,106.7434,106.8008,2300.0
2018-04-20 12:40:00,111.53,111.62,111.53,111.6,3111.0,106.7434,106.8296,106.7434,106.8104,3111.0
2018-04-20 12:45:00,111.54,111.63,111.53,111.53,1300.0,106.753,106.8391,106.7434,106.7434,1300.0
2018-04-20 12:50:00,111.5,111.69,111.5,111.66,1100.0,106.7147,106.8966,106.7147,106.8678,1100.0
2018-04-20 12:55:00,111.69,111.78,111.53,111.55,2000.0,106.8966,106.9827,106.7434,106.7626,2000.0
2018-04-20 13:00:00,111.56,111.69,111.51,111.63,1100.0,106.7721,106.8966,106.7243,106.8391,1100.0
2018-04-20 13:05:00,111.57,111.7,111.55,111.7,1647.0,106.7817,106.9061,106.7626,106.9061,1647.0
2018-04-20 13:10:00,111.81,111.83,111.71,111.81,1600.0,107.0114,107.0305,106.9157,107.0114,1600.0
2018-04-20 13:15:00,111.82,111.89,111.82,111.88,2866.0,107.021,107.088,107.021,107.0784,2866.0
2018-04-20 13:20:00,111.84,111.87,111.6,111.79,4000.0,107.0401,107.0688,106.8104,106.9923,4000.0
2018-04-20 13:25:00,111.78,112.0,111.75,111.86,2569.0,106.9827,107.1932,106.954,107.0593,2569.0
2018-04-20 13:30:00,111.87,111.92,111.82,111.83,1400.0,107.0688,107.1167,107.021,107.0305,1400.0
2018-04-20 13:35:00,111.82,111.95,111.82,111.95,3386.0,107.021,107.1454,107.021,107.1454,3386.0
2018-04-20 13:40:00,111.93,112.0,111.9,111.98,2100.0,107.1263,107.1932,107.0975,107.1741,2100.0
2018-04-20 13:45:00,111.88,111.89,111.82,111.84,1500.0,107.0784,107.088,107.021,107.0401,1500.0
2018-04-20 13:50:00,111.89,111.9,111.82,111.9,2203.0,107.088,107.0975,107.021,107.0975,2203.0
2018-04-20 13:55:00,111.93,111.97,111.88,111.88,1860.0,107.1263,107.1645,107.0784,107.0784,1860.0
2018-04-20 14:00:00,111.67,111.8,111.66,111.75,1916.0,106.8774,107.0018,106.8678,106.954,1916.0
2018-04-20 14:05:00,111.79,111.89,111.72,111.76,1605.0,106.9923,107.088,106.9253,106.9636,1605.0
2018-04-20 14:10:00,111.74,111.74,111.65,111.65,1526.0,106.9444,106.9444,106.8583,106.8583,1526.0
2018-04-20 14:15:00,111.63,111.64,111.57,111.59,2320.0,106.8391,106.8487,106.7817,106.8008,2320.0
2018-04-20 14:20:00,111.53,111.66,111.5,111.66,4300.0,106.7434,106.8678,106.7147,106.8678,4300.0
2018-04-20 14:25:00,111.63,111.63,111.56,111.59,2506.0,106.8391,106.8391,106.7721,106.8008,2506.0
2018-04-20 14:30:00,111.64,111.65,111.55,111.59,1200.0,106.8487,106.8583,106.7626,106.8008,1200.0
2018-04-20 14:35:00,111.49,111.6,111.33,111.49,4300.0,106.7051,106.8104,106.552,106.7051,4300.0
2018-04-20 14:40:00,111.52,111.57,111.44,111.44,2087.0,106.7339,106.7817,106.6573,106.6573,2087.0
2018-04-20 14:45:00,111.41,111.45,111.27,111.36,3660.0,106.6286,106.6669,106.4946,106.5807,3660.0
2018-04-20 14:50:00,111.4,111.42,111.3,111.3,2050.0,106.619,106.6381,106.5233,106.5233,2050.0
2018-04-20 14:55:00,111.37,111.47,111.37,111.39,1700.0,106.5903,106.686,106.5903,106.6094,1700.0
2018-04-20 15:00:00,111.38,111.4,111.3,111.4,3600.0,106.5999,106.619,106.5233,106.619,3600.0
2018-04-20 15:05:00,111.35,111.36,111.11,111.11,3751.0,106.5711,106.5807,106.3414,106.3414,3751.0
2018-04-20 15:10:00,111.15,111.25,111.15,111.25,1900.0,106.3797,106.4754,106.3797,106.4754,1900.0
2018-04-20 15:15:00,111.22,111.25,111.11,111.11,4688.0,106.4467,106.4754,106.3414,106.3414,4688.0
2018-04-20 15:20:00,111.08,111.18,111.06,111.18,2700.0,106.3127,106.4084,106.2936,106.4084,2700.0
2018-04-20 15:25:00,111.18,111.2,111.12,111.17,3200.0,106.4084,106.4276,106.351,106.3989,3200.0
2018-04-20 15:30:00,111.13,111.13,111.03,111.13,6880.0,106.3606,106.3606,106.2649,106.3606,6880.0
2018-04-20 15:35:00,111.11,111.35,111.11,111.29,8790.0,106.3414,106.5711,106.3414,106.5137,8790.0
2018-04-20 15:40:00,111.32,111.43,111.27,111.27,4584.0,106.5424,106.6477,106.4946,106.4946,4584.0
2018-04-20 15:45:00,111.23,111.27,111.13,111.27,10832.0,106.4563,106.4946,106.3606,106.4946,10832.0
2018-04-20 15:50:00,111.3,111.31,111.07,111.14,21623.0,106.5233,106.5329,106.3032,106.3702,21623.0
2018-04-20 15:55:00,111.15,111.32,111.15,111.29,50131.0,106.3797,106.5424,106.3797,106.5137,50131.0
2018-04-23 09:30:00,111.39,112.32,111.39,112.15,4881.0,106.6094,107.4995,106.6094,107.3368,4881.0
2018-04-23 09:35:00,111.46,111.79,111.46,111.79,739.0,106.6764,106.9923,106.6764,106.9923,739.0
2018-04-23 09:40:00,111.59,111.89,111.59,111.89,1500.0,106.8008,107.088,106.8008,107.088,1500.0
2018-04-23 09:45:00,111.85,111.88,111.36,111.44,6070.0,107.0497,107.0784,106.5807,106.6573,6070.0
2018-04-23 09:50:00,111.45,111.54,111.28,111.34,3502.0,106.6669,106.753,106.5042,106.5616,3502.0
2018-04-23 09:55:00,111.34,111.42,111.28,111.39,1231.0,106.5616,106.6381,106.5042,106.6094,1231.0
2018-04-23 10:00:00,111.47,111.57,111.39,111.39,3929.0,106.686,106.7817,106.6094,106.6094,3929.0
2018-04-23 10:05:00,111.49,111.53,111.16,111.23,5068.0,106.7051,106.7434,106.3893,106.4563,5068.0
2018-04-23 10:10:00,111.29,111.38,111.14,111.19,6304.0,106.5137,106.5999,106.3702,106.418,6304.0
2018-04-23 10:15:00,111.15,111.3,111.15,111.18,4400.0,106.3797,106.5233,106.3797,106.4084,4400.0
2018-04-23 10:20:00,111.14,111.3,111.07,111.23,4669.0,106.3702,106.5233,106.3032,106.4563,4669.0
2018-04-23 10:25:00,111.21,111.21,111.04,111.04,4798.0,106.4372,106.4372,106.2745,106.2745,4798.0
2018-04-23 10:30:00,111.1,111.17,111.0,111.15,4512.0,106.3319,106.3989,106.2362,106.3797,4512.0
2018-04-23 10:35:00,111.15,111.15,111.0,111.07,3463.0,106.3797,106.3797,106.2362,106.3032,3463.0
2018-04-23 10:40:00,111.09,111.12,110.93,111.08,15824.0,106.3223,106.351,106.1692,106.3127,15824.0
2018-04-23 10:45:00,111.08,111.23,111.06,111.06,3697.0,106.3127,106.4563,106.2936,106.2936,3697.0
2018-04-23 10:50:00,111.08,111.15,111.07,111.08,2173.0,106.3127,106.3797,106.3032,106.3127,2173.0
2018-04-23 10:55:00,111.12,111.16,110.96,110.96,2481.0,106.351,106.3893,106.1979,106.1979,2481.0
2018-04-23 11:00:00,110.94,111.12,110.9,111.12,1972.0,106.1787,106.351,106.1405,106.351,1972.0
2018-04-23 11:05:00,111.19,111.28,111.18,111.28,1909.0,106.418,106.5042,106.4084,106.5042,1909.0
2018-04-23 11:10:00,111.24,111.45,111.23,111.4,3800.0,106.4659,106.6669,106.4563,106.619,3800.0
2018-04-23 11:15:00,111.38,111.42,111.33,111.33,1610.0,106.5999,106.6381,106.552,106.552,1610.0
2018-04-23 11:20:00,111.38,111.4,111.18,111.3,4347.0,106.5999,106.619,106.4084,106.5233,4347.0
2018-04-23 11:25:00,111.26,111.29,111.2,111.26,1440.0,106.485,106.5137,106.4276,106.485,1440.0
2018-04-23 11:30:00,111.31,111.39,111.2,111.2,1386.0,106.5329,106.6094,106.4276,106.4276,1386.0
2018-04-23 11:35:00,111.25,111.36,111.2,111.34,2847.0,106.4754,106.5807,106.4276,106.5616,2847.0
2018-04-23 11:40:00,111.34,111.4,111.26,111.26,4400.0,106.5616,106.619,106.485,106.485,4400.0
2018-04-23 11:45:00,111.26,111.27,111.01,111.04,2477.0,106.485,106.4946,106.2457,106.2745,2477.0
2018-04-23 11:50:00,111.0,111.23,111.0,111.23,2370.0,106.2362,106.4563,106.2362,106.4563,2370.0
2018-04-23 11:55:00,111.27,111.32,111.2,111.27,2800.0,106.4946,106.5424,106.4276,106.4946,2800.0
2018-04-23 12:00:00,111.26,111.27,111.08,111.08,2762.0,106.485,106.4946,106.3127,106.3127,2762.0
2018-04-23 12:05:00,111.03,111.03,110.9,110.96,2560.0,106.2649,106.2649,106.1405,106.1979,2560.0
2018-04-23 12:10:00,110.98,111.02,110.93,110.95,1823.0,106.217,106.2553,106.1692,106.1883,1823.0
2018-04-23 12:15:00,110.92,110.92,110.75,110.75,2790.0,106.1596,106.1596,105.9969,105.9969,2790.0
2018-04-23 12:20:00,110.75,110.77,110.63,110.63,12589.0,105.9969,106.016,105.882,105.882,12589.0
2018-04-23 12:25:00,110.55,110.64,110.55,110.64,1910.0,105.8055,105.8916,105.8055,105.8916,1910.0
2018-04-23 12:30:00,110.64,110.69,110.63,110.64,1870.0,105.8916,105.9395,105.882,105.8916,1870.0
2018-04-23 12:35:00,110.61,110.67,110.58,110.67,1400.0,105.8629,105.9203,105.8342,105.9203,1400.0
2018-04-23 12:40:00,110.67,110.69,110.45,110.45,1939.0,105.9203,105.9395,105.7098,105.7098,1939.0
2018-04-23 12:45:00,110.41,110.41,110.29,110.31,1967.0,105.6715,105.6715,105.5566,105.5758,1967.0
2018-04-23 12:50:00,110.3,110.42,110.3,110.38,1350.0,105.5662,105.6811,105.5662,105.6428,1350.0
2018-04-23 12:55:00,110.37,110.38,110.28,110.38,1100.0,105.6332,105.6428,105.5471,105.6428,1100.0
2018-04-23 13:00:00,110.41,110.41,110.31,110.35,2429.0,105.6715,105.6715,105.5758,105.6141,2429.0
2018-04-23 13:05:00,110.36,110.43,110.33,110.33,4400.0,105.6236,105.6906,105.5949,105.5949,4400.0
2018-04-23 13:10:00,110.33,110.37,110.29,110.32,5527.0,105.5949,105.6332,105.5566,105.5854,5527.0
2018-04-23 13:15:00,110.28,110.3,110.26,110.28,1900.0,105.5471,105.5662,105.5279,105.5471,1900.0
2018-04-23 13:20:00,110.31,110.32,110.28,110.28,1700.0,105.5758,105.5854,105.5471,105.5471,1700.0
2018-04-23 13:25:00,110.31,110.31,110.23,110.26,1300.0,105.5758,105.5758,105.4992,105.5279,1300.0
2018-04-23 13:30:00,110.28,110.32,110.23,110.3,2200.0,105.5471,105.5854,105.4992,105.5662,2200.0
2018-04-23 13:35:00,110.29,110.4,110.29,110.4,700.0,105.5566,105.6619,105.5566,105.6619,700.0
2018-04-23 13:40:00,110.36,110.37,110.17,110.19,1509.0,105.6236,105.6332,105.4418,105.4609,1509.0
2018-04-23 13:45:00,110.19,110.32,110.19,110.32,2407.0,105.4609,105.5854,105.4609,105.5854,2407.0
2018-04-23 13:50:00,110.34,110.4,110.3,110.39,1077.0,105.6045,105.6619,105.5662,105.6523,1077.0
2018-04-23 13:55:00,110.38,110.43,110.37,110.4,4109.0,105.6428,105.6906,105.6332,105.6619,4109.0
2018-04-23 14:00:00,110.4,110.4,110.23,110.23,2499.0,105.6619,105.6619,105.4992,105.4992,2499.0
2018-04-23 14:05:00,110.17,110.17,110.0,110.02,3006.0,105.4418,105.4418,105.2791,105.2982,3006.0
2018-04-23 14:10:00,110.07,110.12,109.95,109.97,1700.0,105.3461,105.3939,105.2312,105.2504,1700.0
2018-04-23 14:15:00,109.98,110.03,109.91,109.97,8000.0,105.2599,105.3078,105.1929,105.2504,8000.0
2018-04-23 14:20:00,109.98,110.0,109.93,109.94,2922.0,105.2599,105.2791,105.2121,105.2217,2922.0
2018-04-23 14:25:00,109.99,110.02,109.92,109.99,5206.0,105.2695,105.2982,105.2025,105.2695,5206.0
2018-04-23 14:30:00,109.99,110.11,109.95,110.01,6400.0,105.2695,105.3844,105.2312,105.2887,6400.0
2018-04-23 14:35:00,110.03,110.12,109.98,110.06,3100.0,105.3078,105.3939,105.2599,105.3365,3100.0
2018-04-23 14:40:00,110.06,110.19,110.06,110.12,1400.0,105.3365,105.4609,105.3365,105.3939,1400.0
2018-04-23 14:45:00,110.11,110.11,110.01,110.05,2100.0,105.3844,105.3844,105.2887,105.3269,2100.0
2018-04-23 14:50:00,109.99,110.0,109.81,109.82,3100.0,105.2695,105.2791,105.0972,105.1068,3100.0
2018-04-23 14:55:00,109.83,109.9,109.82,109.87,3485.0,105.1164,105.1834,105.1068,105.1547,3485.0
2018-04-23 15:00:00,109.87,110.1,109.83,110.02,2262.0,105.1547,105.3748,105.1164,105.2982,2262.0
2018-04-23 15:05:00,110.01,110.12,110.01,110.03,2711.0,105.2887,105.3939,105.2887,105.3078,2711.0
2018-04-23 15:10:00,110.0,110.14,110.0,110.07,3200.0,105.2791,105.4131,105.2791,105.3461,3200.0
2018-04-23 15:15:00,110.1,110.1,110.0,110.03,2302.0,105.3748,105.3748,105.2791,105.3078,2302.0
2018-04-23 15:20:00,110.05,110.2,110.05,110.08,3200.0,105.3269,105.4705,105.3269,105.3557,3200.0
2018-04-23 15:25:00,110.04,110.17,110.04,110.15,3000.0,105.3174,105.4418,105.3174,105.4226,3000.0
2018-04-23 15:30:00,110.14,110.19,110.13,110.14,2800.0,105.4131,105.4609,105.4035,105.4131,2800.0
2018-04-23 15:35:00,110.13,110.16,110.04,110.04,4700.0,105.4035,105.4322,105.3174,105.3174,4700.0
2018-04-23 15:40:00,110.05,110.13,109.99,110.13,6009.0,105.3269,105.4035,105.2695,105.4035,6009.0
2018-04-23 15:45:00,110.12,110.24,110.12,110.23,14860.0,105.3939,105.5088,105.3939,105.4992,14860.0
2018-04-23 15:50:00,110.24,110.33,110.22,110.26,12823.0,105.5088,105.5949,105.4896,105.5279,12823.0
2018-04-23 15:55:00,110.25,110.3,110.21,110.25,26643.0,105.5184,105.5662,105.4801,105.5184,26643.0
2018-04-24 09:30:00,110.92,111.39,110.78,111.1,8071.0,106.1596,106.6094,106.0256,106.3319,8071.0
2018-04-24 09:35:00,111.21,111.35,111.1,111.27,3265.0,106.4372,106.5711,106.3319,106.4946,3265.0
2018-04-24 09:40:00,111.26,111.6,111.26,111.6,2044.0,106.485,106.8104,106.485,106.8104,2044.0
2018-04-24 09:45:00,111.43,111.82,111.41,111.54,7181.0,106.6477,107.021,106.6286,106.753,7181.0
2018-04-24 09:50:00,111.53,111.53,111.38,111.43,3180.0,106.7434,106.7434,106.5999,106.6477,3180.0
2018-04-24 09:55:00,111.27,111.33,111.15,111.28,3400.0,106.4946,106.552,106.3797,106.5042,3400.0
2018-04-24 10:00:00,111.39,111.65,111.23,111.53,5444.0,106.6094,106.8583,106.4563,106.7434,5444.0
2018-04-24 10:05:00,111.53,111.7,111.53,111.56,5200.0,106.7434,106.9061,106.7434,106.7721,5200.0
2018-04-24 10:10:00,111.61,111.61,111.33,111.43,6100.0,106.82,106.82,106.552,106.6477,6100.0
2018-04-24 10:15:00,111.41,111.53,111.34,111.37,11504.0,106.6286,106.7434,106.5616,106.5903,11504.0
2018-04-24 10:20:00,111.38,111.43,111.24,111.24,13951.0,106.5999,106.6477,106.4659,106.4659,13951.0
2018-04-24 10:25:00,111.3,111.57,111.27,111.42,6800.0,106.5233,106.7817,106.4946,106.6381,6800.0
2018-04-24 10:30:00,111.44,111.49,111.1,111.17,4401.0,106.6573,106.7051,106.3319,106.3989,4401.0
2018-04-24 10:35:00,111.16,111.3,111.02,111.16,9140.0,106.3893,106.5233,106.2553,106.3893,9140.0
2018-04-24 10:40:00,111.15,111.41,111.12,111.29,32589.0,106.3797,106.6286,106.351,106.5137,32589.0
2018-04-24 10:45:00,111.3,111.3,111.13,111.24,5400.0,106.5233,106.5233,106.3606,106.4659,5400.0
2018-04-24 10:50:00,111.24,111.41,111.24,111.39,4305.0,106.4659,106.6286,106.4659,106.6094,4305.0
2018-04-24 10:55:00,111.36,111.44,111.3,111.34,5000.0,106.5807,106.6573,106.5233,106.5616,5000.0
2018-04-24 11:00:00,111.29,111.42,110.96,110.96,14113.0,106.5137,106.6381,106.1979,106.1979,14113.0
2018-04-24 11:05:00,110.93,110.99,110.84,110.87,3700.0,106.1692,106.2266,106.083,106.1117,3700.0
2018-04-24 11:10:00,110.95,110.95,110.68,110.8,2700.0,106.1883,106.1883,105.9299,106.0448,2700.0
2018-04-24 11:15:00,110.75,110.85,110.58,110.85,6132.0,105.9969,106.0926,105.8342,106.0926,6132.0
2018-04-24 11:20:00,110.85,111.1,110.8,110.92,6200.0,106.0926,106.3319,106.0448,106.1596,6200.0
2018-04-24 11:25:00,110.84,111.05,110.81,111.05,2700.0,106.083,106.284,106.0543,106.284,2700.0
2018-04-24 11:30:00,111.17,111.21,111.07,111.2,2410.0,106.3989,106.4372,106.3032,106.4276,2410.0
2018-04-24 11:35:00,111.21,111.21,111.11,111.21,2966.0,106.4372,106.4372,106.3414,106.4372,2966.0
2018-04-24 11:40:00,111.23,111.43,111.23,111.32,3100.0,106.4563,106.6477,106.4563,106.5424,3100.0
2018-04-24 11:45:00,111.35,111.44,111.09,111.12,3807.0,106.5711,106.6573,106.3223,106.351,3807.0
2018-04-24 11:50:00,111.14,111.22,110.97,110.98,3100.0,106.3702,106.4467,106.2075,106.217,3100.0
2018-04-24 11:55:00,111.0,111.04,110.77,110.78,3500.0,106.2362,106.2745,106.016,106.0256,3500.0
2018-04-24 12:00:00,110.73,110.83,110.64,110.82,5877.0,105.9778,106.0735,105.8916,106.0639,5877.0
2018-04-24 12:05:00,110.86,110.91,110.63,110.66,3977.0,106.1022,106.15,105.882,105.9108,3977.0
2018-04-24 12:10:00,110.62,110.67,110.48,110.48,2800.0,105.8725,105.9203,105.7385,105.7385,2800.0
2018-04-24 12:15:00,110.39,110.44,110.31,110.34,2909.0,105.6523,105.7002,105.5758,105.6045,2909.0
2018-04-24 12:20:00,110.38,110.44,110.34,110.4,2800.0,105.6428,105.7002,105.6045,105.6619,2800.0
2018-04-24 12:25:00,110.38,110.41,110.1,110.19,3700.0,105.6428,105.6715,105.3748,105.4609,3700.0
2018-04-24 12:30:00,110.16,110.19,109.88,109.88,5300.0,105.4322,105.4609,105.1642,105.1642,5300.0
2018-04-24 12:35:00,109.84,110.02,109.8,109.98,3570.0,105.126,105.2982,105.0877,105.2599,3570.0
2018-04-24 12:40:00,109.9,109.99,109.87,109.92,2100.0,105.1834,105.2695,105.1547,105.2025,2100.0
2018-04-24 12:45:00,109.92,110.03,109.92,110.02,1900.0,105.2025,105.3078,105.2025,105.2982,1900.0
2018-04-24 12:50:00,110.08,110.12,110.03,110.03,2600.0,105.3557,105.3939,105.3078,105.3078,2600.0
2018-04-24 12:55:00,110.07,110.08,109.75,109.75,8110.0,105.3461,105.3557,105.0398,105.0398,8110.0
2018-04-24 13:00:00,109.7,109.94,109.66,109.9,5018.0,104.992,105.2217,104.9537,105.1834,5018.0
2018-04-24 13:05:00,109.86,110.02,109.85,109.97,5578.0,105.1451,105.2982,105.1355,105.2504,5578.0
2018-04-24 13:10:00,110.02,110.05,109.97,110.02,1800.0,105.2982,105.3269,105.2504,105.2982,1800.0
2018-04-24 13:15:00,110.09,110.1,109.89,109.92,15909.0,105.3652,105.3748,105.1738,105.2025,15909.0
2018-04-24 13:20:00,109.89,109.94,109.69,109.7,3500.0,105.1738,105.2217,104.9824,104.992,3500.0
2018-04-24 13:25:00,109.7,109.74,109.62,109.68,5200.0,104.992,105.0302,104.9154,104.9728,5200.0
2018-04-24 13:30:00,109.65,109.75,109.56,109.59,9808.0,104.9441,105.0398,104.858,104.8867,9808.0
2018-04-24 13:35:00,109.58,109.59,109.47,109.47,2748.0,104.8771,104.8867,104.7718,104.7718,2748.0
2018-04-24 13:40:00,109.47,109.55,109.35,109.51,5996.0,104.7718,104.8484,104.657,104.8101,5996.0
2018-04-24 13:45:00,109.52,109.66,109.48,109.63,13725.0,104.8197,104.9537,104.7814,104.925,13725.0
2018-04-24 13:50:00,109.58,109.62,109.24,109.35,11705.0,104.8771,104.9154,104.5517,104.657,11705.0
2018-04-24 13:55:00,109.28,109.33,109.03,109.15,5778.0,104.59,104.6378,104.3507,104.4656,5778.0
2018-04-24 14:00:00,109.11,109.13,108.81,108.81,5654.0,104.4273,104.4464,104.1402,104.1402,5654.0
2018-04-24 14:05:00,108.73,108.9,108.63,108.87,4110.0,104.0636,104.2263,103.9679,104.1976,4110.0
2018-04-24 14:10:00,108.94,109.16,108.91,109.05,6900.0,104.2646,104.4751,104.2359,104.3699,6900.0
2018-04-24 14:15:00,108.95,108.96,108.86,108.94,3400.0,104.2741,104.2837,104.188,104.2646,3400.0
2018-04-24 14:20:00,108.96,109.19,108.96,109.18,4500.0,104.2837,104.5038,104.2837,104.4943,4500.0
2018-04-24 14:25:00,109.23,109.23,108.67,108.7,6842.0,104.5421,104.5421,104.0062,104.0349,6842.0
2018-04-24 14:30:00,108.75,108.93,108.71,108.93,5131.0,104.0827,104.255,104.0444,104.255,5131.0
2018-04-24 14:35:00,108.93,108.99,108.53,108.53,6140.0,104.255,104.3124,103.8722,103.8722,6140.0
2018-04-24 14:40:00,108.6,108.99,108.6,108.93,5420.0,103.9392,104.3124,103.9392,104.255,5420.0
2018-04-24 14:45:00,108.98,109.08,108.87,108.95,4608.0,104.3029,104.3986,104.1976,104.2741,4608.0
2018-04-24 14:50:00,109.13,109.26,108.95,109.06,20669.0,104.4464,104.5708,104.2741,104.3794,20669.0
2018-04-24 14:55:00,109.09,109.16,109.01,109.12,8659.0,104.4081,104.4751,104.3316,104.4369,8659.0
2018-04-24 15:00:00,109.17,109.46,109.13,109.46,5817.0,104.4847,104.7623,104.4464,104.7623,5817.0
2018-04-24 15:05:00,109.45,109.5,109.34,109.34,6131.0,104.7527,104.8005,104.6474,104.6474,6131.0
2018-04-24 15:10:00,109.32,109.43,109.15,109.43,7314.0,104.6283,104.7335,104.4656,104.7335,7314.0
2018-04-24 15:15:00,109.46,109.53,109.35,109.37,7797.0,104.7623,104.8293,104.657,104.6761,7797.0
2018-04-24 15:20:00,109.32,109.62,109.32,109.56,8163.0,104.6283,104.9154,104.6283,104.858,8163.0
2018-04-24 15:25:00,109.49,109.56,109.39,109.42,9049.0,104.791,104.858,104.6953,104.724,9049.0
2018-04-24 15:30:00,109.41,109.41,109.18,109.18,15315.0,104.7144,104.7144,104.4943,104.4943,15315.0
2018-04-24 15:35:00,109.18,109.26,109.13,109.24,17924.0,104.4943,104.5708,104.4464,104.5517,17924.0
2018-04-24 15:40:00,109.22,109.36,108.98,109.01,19447.0,104.5326,104.6666,104.3029,104.3316,19447.0
2018-04-24 15:45:00,109.01,109.63,109.01,109.59,35941.0,104.3316,104.925,104.3316,104.8867,35941.0
2018-04-24 15:50:00,109.62,109.71,109.56,109.71,33460.0,104.9154,105.0015,104.858,105.0015,33460.0
2018-04-24 15:55:00,109.72,109.81,109.55,109.64,71702.0,105.0111,105.0972,104.8484,104.9345,71702.0
2018-04-25 09:30:00,109.63,109.7,109.28,109.31,11626.0,104.925,104.992,104.59,104.6187,11626.0
2018-04-25 09:35:00,109.3,109.3,108.87,108.92,10541.0,104.6091,104.6091,104.1976,104.2454,10541.0
2018-04-25 09:40:00,109.05,109.16,108.3,108.31,11828.0,104.3699,104.4751,103.652,103.6616,11828.0
2018-04-25 09:45:00,108.41,108.61,108.18,108.61,5700.0,103.7573,103.9487,103.5372,103.9487,5700.0
2018-04-25 09:50:00,108.61,108.69,108.53,108.61,4190.0,103.9487,104.0253,103.8722,103.9487,4190.0
2018-04-25 09:55:00,108.51,108.57,107.98,107.98,6277.0,103.853,103.9105,103.3458,103.3458,6277.0
2018-04-25 10:00:00,108.0,108.18,107.64,107.87,11065.0,103.3649,103.5372,103.0204,103.2405,11065.0
2018-04-25 10:05:00,107.91,108.08,107.69,108.06,13042.0,103.2788,103.4415,103.0682,103.4223,13042.0
2018-04-25 10:10:00,108.06,108.23,108.04,108.15,6966.0,103.4223,103.585,103.4032,103.5085,6966.0
2018-04-25 10:15:00,108.05,108.27,107.99,108.15,5692.0,103.4128,103.6233,103.3553,103.5085,5692.0
2018-04-25 10:20:00,108.02,108.29,107.97,108.29,4480.0,103.3841,103.6425,103.3362,103.6425,4480.0
2018-04-25 10:25:00,108.36,108.54,108.25,108.27,3300.0,103.7095,103.8817,103.6042,103.6233,3300.0
2018-04-25 10:30:00,108.31,108.53,108.28,108.4,4695.0,103.6616,103.8722,103.6329,103.7478,4695.0
2018-04-25 10:35:00,108.42,108.75,108.42,108.58,6234.0,103.7669,104.0827,103.7669,103.92,6234.0
2018-04-25 10:40:00,108.58,108.68,108.39,108.66,5522.0,103.92,104.0157,103.7382,103.9966,5522.0
2018-04-25 10:45:00,108.74,108.77,108.66,108.74,4531.0,104.0732,104.1019,103.9966,104.0732,4531.0
2018-04-25 10:50:00,108.74,108.74,108.35,108.41,5545.0,104.0732,104.0732,103.6999,103.7573,5545.0
2018-04-25 10:55:00,108.47,108.74,108.47,108.74,5572.0,103.8147,104.0732,103.8147,104.0732,5572.0
2018-04-25 11:00:00,108.78,109.09,108.71,109.07,4700.0,104.1114,104.4081,104.0444,104.389,4700.0
2018-04-25 11:05:00,109.0,109.23,108.9,108.95,8903.0,104.322,104.5421,104.2263,104.2741,8903.0
2018-04-25 11:10:00,108.9,109.06,108.8,108.95,5696.0,104.2263,104.3794,104.1306,104.2741,5696.0
2018-04-25 11:15:00,108.97,109.04,108.86,108.99,5807.0,104.2933,104.3603,104.188,104.3124,5807.0
2018-04-25 11:20:00,108.9,109.38,108.88,109.27,16186.0,104.2263,104.6857,104.2072,104.5804,16186.0
2018-04-25 11:25:00,109.24,109.48,109.19,109.42,10076.0,104.5517,104.7814,104.5038,104.724,10076.0
2018-04-25 11:30:00,109.42,109.43,109.04,109.14,7479.0,104.724,104.7335,104.3603,104.456,7479.0
2018-04-25 11:35:00,109.1,109.12,108.88,108.94,2600.0,104.4177,104.4369,104.2072,104.2646,2600.0
2018-04-25 11:40:00,108.88,108.96,108.78,108.91,5800.0,104.2072,104.2837,104.1114,104.2359,5800.0
2018-04-25 11:45:00,108.86,108.97,108.62,108.62,3865.0,104.188,104.2933,103.9583,103.9583,3865.0
2018-04-25 11:50:00,108.61,108.83,108.6,108.71,4300.0,103.9487,104.1593,103.9392,104.0444,4300.0
2018-04-25 11:55:00,108.76,108.82,108.54,108.58,3945.0,104.0923,104.1497,103.8817,103.92,3945.0
2018-04-25 12:00:00,108.61,108.75,108.55,108.55,2300.0,103.9487,104.0827,103.8913,103.8913,2300.0
2018-04-25 12:05:00,108.57,108.61,108.5,108.51,3400.0,103.9105,103.9487,103.8435,103.853,3400.0
2018-04-25 12:10:00,108.46,108.69,108.46,108.69,4500.0,103.8052,104.0253,103.8052,104.0253,4500.0
2018-04-25 12:15:00,108.7,108.86,108.69,108.79,3600.0,104.0349,104.188,104.0253,104.121,3600.0
2018-04-25 12:20:00,108.82,108.87,108.74,108.87,3600.0,104.1497,104.1976,104.0732,104.1976,3600.0
2018-04-25 12:25:00,108.83,108.85,108.73,108.78,2719.0,104.1593,104.1784,104.0636,104.1114,2719.0
2018-04-25 12:30:00,108.74,109.12,108.73,109.12,4329.0,104.0732,104.4369,104.0636,104.4369,4329.0
2018-04-25 12:35:00,109.17,109.19,109.06,109.11,6025.0,104.4847,104.5038,104.3794,104.4273,6025.0
2018-04-25 12:40:00,109.04,109.04,108.87,108.99,3552.0,104.3603,104.3603,104.1976,104.3124,3552.0
2018-04-25 12:45:00,108.99,109.14,108.99,109.06,2600.0,104.3124,104.456,104.3124,104.3794,2600.0
2018-04-25 12:50:00,109.05,109.09,108.97,109.03,2522.0,104.3699,104.4081,104.2933,104.3507,2522.0
2018-04-25 12:55:00,109.09,109.12,108.98,109.12,3131.0,104.4081,104.4369,104.3029,104.4369,3131.0
2018-04-25 13:00:00,109.11,109.23,109.09,109.09,1800.0,104.4273,104.5421,104.4081,104.4081,1800.0
2018-04-25 13:05:00,109.07,109.14,109.04,109.08,1700.0,104.389,104.456,104.3603,104.3986,1700.0
2018-04-25 13:10:00,109.02,109.09,108.84,108.94,4100.0,104.3411,104.4081,104.1689,104.2646,4100.0
2018-04-25 13:15:00,108.9,109.02,108.87,108.88,3438.0,104.2263,104.3411,104.1976,104.2072,3438.0
2018-04-25 13:20:00,108.85,108.91,108.83,108.88,1800.0,104.1784,104.2359,104.1593,104.2072,1800.0
2018-04-25 13:25:00,108.91,109.02,108.83,109.02,2300.0,104.2359,104.3411,104.1593,104.3411,2300.0
2018-04-25 13:30:00,109.04,109.34,108.99,109.3,3300.0,104.3603,104.6474,104.3124,104.6091,3300.0
2018-04-25 13:35:00,109.25,109.3,109.21,109.24,2900.0,104.5613,104.6091,104.523,104.5517,2900.0
2018-04-25 13:40:00,109.3,109.38,109.21,109.21,3384.0,104.6091,104.6857,104.523,104.523,3384.0
2018-04-25 13:45:00,109.12,109.16,109.04,109.12,3494.0,104.4369,104.4751,104.3603,104.4369,3494.0
2018-04-25 13:50:00,109.08,109.27,109.06,109.27,2035.0,104.3986,104.5804,104.3794,104.5804,2035.0
2018-04-25 13:55:00,109.3,109.38,109.18,109.23,4145.0,104.6091,104.6857,104.4943,104.5421,4145.0
2018-04-25 14:00:00,109.21,109.21,109.04,109.12,3330.0,104.523,104.523,104.3603,104.4369,3330.0
2018-04-25 14:05:00,109.13,109.21,109.1,109.1,1700.0,104.4464,104.523,104.4177,104.4177,1700.0
2018-04-25 14:10:00,109.08,109.16,109.05,109.06,2811.0,104.3986,104.4751,104.3699,104.3794,2811.0
2018-04-25 14:15:00,109.11,109.19,109.08,109.13,3506.0,104.4273,104.5038,104.3986,104.4464,3506.0
2018-04-25 14:20:00,109.01,109.03,108.88,108.98,3350.0,104.3316,104.3507,104.2072,104.3029,3350.0
2018-04-25 14:25:00,109.0,109.15,109.0,109.01,3695.0,104.322,104.4656,104.322,104.3316,3695.0
2018-04-25 14:30:00,109.0,109.16,108.97,109.16,6416.0,104.322,104.4751,104.2933,104.4751,6416.0
2018-04-25 14:35:00,109.2,109.32,109.18,109.24,3728.0,104.5134,104.6283,104.4943,104.5517,3728.0
2018-04-25 14:40:00,109.21,109.29,109.19,109.23,3100.0,104.523,104.5996,104.5038,104.5421,3100.0
2018-04-25 14:45:00,109.17,109.49,109.16,109.43,4079.0,104.4847,104.791,104.4751,104.7335,4079.0
2018-04-25 14:50:00,109.4,109.49,109.35,109.35,3711.0,104.7048,104.791,104.657,104.657,3711.0
2018-04-25 14:55:00,109.33,109.54,109.27,109.45,18080.0,104.6378,104.8388,104.5804,104.7527,18080.0
2018-04-25 15:00:00,109.41,109.47,109.31,109.44,9676.0,104.7144,104.7718,104.6187,104.7431,9676.0
2018-04-25 15:05:00,109.47,109.48,109.3,109.3,5913.0,104.7718,104.7814,104.6091,104.6091,5913.0
2018-04-25 15:10:00,109.29,109.38,109.28,109.32,5806.0,104.5996,104.6857,104.59,104.6283,5806.0
2018-04-25 15:15:00,109.26,109.38,109.21,109.21,7903.0,104.5708,104.6857,104.523,104.523,7903.0
2018-04-25 15:20:00,109.2,109.31,109.18,109.27,6049.0,104.5134,104.6187,104.4943,104.5804,6049.0
2018-04-25 15:25:00,109.27,109.36,109.2,109.32,11294.0,104.5804,104.6666,104.5134,104.6283,11294.0
2018-04-25 15:30:00,109.32,109.46,109.26,109.39,12736.0,104.6283,104.7623,104.5708,104.6953,12736.0
2018-04-25 15:35:00,109.4,109.44,109.24,109.27,11653.0,104.7048,104.7431,104.5517,104.5804,11653.0
2018-04-25 15:40:00,109.25,109.31,109.14,109.2,14551.0,104.5613,104.6187,104.456,104.5134,14551.0
2018-04-25 15:45:00,109.19,109.22,109.01,109.2,27586.0,104.5038,104.5326,104.3316,104.5134,27586.0
2018-04-25 15:50:00,109.19,109.3,109.13,109.28,22144.0,104.5038,104.6091,104.4464,104.59,22144.0
2018-04-25 15:55:00,109.27,109.57,109.27,109.52,54553.0,104.5804,104.8675,104.5804,104.8197,54553.0
2018-04-26 09:30:00,110.32,110.59,110.16,110.37,7689.0,105.5854,105.8438,105.4322,105.6332,7689.0
2018-04-26 09:35:00,110.23,110.23,109.9,110.07,4707.0,105.4992,105.4992,105.1834,105.3461,4707.0
2018-04-26 09:40:00,110.3,110.3,110.2,110.29,872.0,105.5662,105.5662,105.4705,105.5566,872.0
2018-04-26 09:45:00,110.39,110.39,110.09,110.24,3300.0,105.6523,105.6523,105.3652,105.5088,3300.0
2018-04-26 09:50:00,110.15,110.46,110.15,110.27,2000.0,105.4226,105.7193,105.4226,105.5375,2000.0
2018-04-26 09:55:00,110.45,110.47,110.43,110.47,300.0,105.7098,105.7289,105.6906,105.7289,300.0
2018-04-26 10:00:00,110.38,110.66,110.3,110.61,6822.0,105.6428,105.9108,105.5662,105.8629,6822.0
2018-04-26 10:05:00,110.64,110.88,110.64,110.74,2923.0,105.8916,106.1213,105.8916,105.9873,2923.0
2018-04-26 10:10:00,110.79,110.9,110.77,110.86,1761.0,106.0352,106.1405,106.016,106.1022,1761.0
2018-04-26 10:15:00,110.85,110.86,110.72,110.75,4350.0,106.0926,106.1022,105.9682,105.9969,4350.0
2018-04-26 10:20:00,110.73,110.73,110.42,110.52,3336.0,105.9778,105.9778,105.6811,105.7768,3336.0
2018-04-26 10:25:00,110.52,110.67,110.51,110.67,800.0,105.7768,105.9203,105.7672,105.9203,800.0
2018-04-26 10:30:00,110.66,110.71,110.65,110.68,2100.0,105.9108,105.9586,105.9012,105.9299,2100.0
2018-04-26 10:35:00,110.73,111.12,110.71,111.12,6248.0,105.9778,106.351,105.9586,106.351,6248.0
2018-04-26 10:40:00,111.18,111.18,110.77,110.77,7200.0,106.4084,106.4084,106.016,106.016,7200.0
2018-04-26 10:45:00,110.92,110.97,110.82,110.93,1900.0,106.1596,106.2075,106.0639,106.1692,1900.0
2018-04-26 10:50:00,110.93,111.16,110.91,111.15,3300.0,106.1692,106.3893,106.15,106.3797,3300.0
2018-04-26 10:55:00,111.12,111.28,111.05,111.26,7222.0,106.351,106.5042,106.284,106.485,7222.0
2018-04-26 11:00:00,111.25,111.29,111.16,111.21,2400.0,106.4754,106.5137,106.3893,106.4372,2400.0
2018-04-26 11:05:00,111.15,111.44,111.15,111.39,6750.0,106.3797,106.6573,106.3797,106.6094,6750.0
2018-04-26 11:10:00,111.4,111.58,111.38,111.54,7270.0,106.619,106.7913,106.5999,106.753,7270.0
2018-04-26 11:15:00,111.5,111.64,111.4,111.57,21900.0,106.7147,106.8487,106.619,106.7817,21900.0
2018-04-26 11:20:00,111.57,111.68,111.5,111.61,9800.0,106.7817,106.887,106.7147,106.82,9800.0
2018-04-26 11:25:00,111.65,111.87,111.65,111.87,5153.0,106.8583,107.0688,106.8583,107.0688,5153.0
2018-04-26 11:30:00,111.87,112.0,111.71,111.71,12492.0,107.0688,107.1932,106.9157,106.9157,12492.0
2018-04-26 11:35:00,111.73,111.83,111.69,111.7,4000.0,106.9348,107.0305,106.8966,106.9061,4000.0
2018-04-26 11:40:00,111.68,111.73,111.56,111.63,13000.0,106.887,106.9348,106.7721,106.8391,13000.0
2018-04-26 11:45:00,111.63,111.87,111.56,111.56,8121.0,106.8391,107.0688,106.7721,106.7721,8121.0
2018-04-26 11:50:00,111.6,111.63,111.46,111.63,12100.0,106.8104,106.8391,106.6764,106.8391,12100.0
2018-04-26 11:55:00,111.61,111.78,111.6,111.78,4600.0,106.82,106.9827,106.8104,106.9827,4600.0
2018-04-26 12:00:00,111.78,111.85,111.59,111.64,2800.0,106.9827,107.0497,106.8008,106.8487,2800.0
2018-04-26 12:05:00,111.64,111.74,111.63,111.67,4816.0,106.8487,106.9444,106.8391,106.8774,4816.0
2018-04-26 12:10:00,111.66,111.66,111.52,111.56,1932.0,106.8678,106.8678,106.7339,106.7721,1932.0
2018-04-26 12:15:00,111.56,111.71,111.53,111.68,3200.0,106.7721,106.9157,106.7434,106.887,3200.0
2018-04-26 12:20:00,111.69,111.8,111.68,111.78,2701.0,106.8966,107.0018,106.887,106.9827,2701.0
2018-04-26 12:25:00,111.81,111.91,111.81,111.89,4431.0,107.0114,107.1071,107.0114,107.088,4431.0
2018-04-26 12:30:00,111.87,111.89,111.83,111.85,4600.0,107.0688,107.088,107.0305,107.0497,4600.0
2018-04-26 12:35:00,111.86,111.97,111.81,111.9,37262.0,107.0593,107.1645,107.0114,107.0975,37262.0
2018-04-26 12:40:00,111.9,111.94,111.79,111.92,9232.0,107.0975,107.1358,106.9923,107.1167,9232.0
2018-04-26 12:45:00,111.96,112.0,111.8,111.93,6243.0,107.155,107.1932,107.0018,107.1263,6243.0
2018-04-26 12:50:00,111.93,111.97,111.88,111.95,2379.0,107.1263,107.1645,107.0784,107.1454,2379.0
2018-04-26 12:55:00,111.93,111.98,111.88,111.88,2200.0,107.1263,107.1741,107.0784,107.0784,2200.0
2018-04-26 13:00:00,111.9,112.09,111.89,112.07,6432.0,107.0975,107.2794,107.088,107.2602,6432.0
2018-04-26 13:05:00,112.05,112.17,112.05,112.17,3500.0,107.2411,107.356,107.2411,107.356,3500.0
2018-04-26 13:10:00,112.14,112.29,112.07,112.21,4163.0,107.3272,107.4708,107.2602,107.3942,4163.0
2018-04-26 13:15:00,112.21,112.21,112.13,112.18,1000.0,107.3942,107.3942,107.3177,107.3655,1000.0
2018-04-26 13:20:00,112.16,112.31,112.16,112.3,6245.0,107.3464,107.4899,107.3464,107.4804,6245.0
2018-04-26 13:25:00,112.3,112.32,112.15,112.17,2700.0,107.4804,107.4995,107.3368,107.356,2700.0
2018-04-26 13:30:00,112.14,112.3,112.14,112.23,3800.0,107.3272,107.4804,107.3272,107.4134,3800.0
2018-04-26 13:35:00,112.31,112.31,112.17,112.17,1800.0,107.4899,107.4899,107.356,107.356,1800.0
2018-04-26 13:40:00,112.2,112.24,112.17,112.17,2100.0,107.3847,107.4229,107.356,107.356,2100.0
2018-04-26 13:45:00,112.17,112.2,112.16,112.16,1600.0,107.356,107.3847,107.3464,107.3464,1600.0
2018-04-26 13:50:00,112.16,112.22,112.14,112.19,4101.0,107.3464,107.4038,107.3272,107.3751,4101.0
2018-04-26 13:55:00,112.21,112.28,112.16,112.2,2000.0,107.3942,107.4612,107.3464,107.3847,2000.0
2018-04-26 14:00:00,112.16,112.18,112.09,112.18,4932.0,107.3464,107.3655,107.2794,107.3655,4932.0
2018-04-26 14:05:00,112.18,112.18,112.03,112.13,5516.0,107.3655,107.3655,107.222,107.3177,5516.0
2018-04-26 14:10:00,112.13,112.3,112.12,112.2,6200.0,107.3177,107.4804,107.3081,107.3847,6200.0
2018-04-26 14:15:00,112.19,112.2,112.06,112.08,3297.0,107.3751,107.3847,107.2507,107.2698,3297.0
2018-04-26 14:20:00,112.09,112.11,111.93,111.93,1700.0,107.2794,107.2985,107.1263,107.1263,1700.0
2018-04-26 14:25:00,111.93,111.96,111.9,111.9,1412.0,107.1263,107.155,107.0975,107.0975,1412.0
2018-04-26 14:30:00,111.86,111.92,111.83,111.92,2155.0,107.0593,107.1167,107.0305,107.1167,2155.0
2018-04-26 14:35:00,111.94,111.97,111.84,111.93,3000.0,107.1358,107.1645,107.0401,107.1263,3000.0
2018-04-26 14:40:00,111.95,112.21,111.94,112.21,4200.0,107.1454,107.3942,107.1358,107.3942,4200.0
2018-04-26 14:45:00,112.24,112.26,112.18,112.2,3300.0,107.4229,107.4421,107.3655,107.3847,3300.0
2018-04-26 14:50:00,112.19,112.31,112.17,112.31,3873.0,107.3751,107.4899,107.356,107.4899,3873.0
2018-04-26 14:55:00,112.27,112.36,112.25,112.35,11276.0,107.4517,107.5378,107.4325,107.5282,11276.0
2018-04-26 15:00:00,112.36,112.56,112.36,112.56,9802.0,107.5378,107.7292,107.5378,107.7292,9802.0
2018-04-26 15:05:00,112.51,112.53,112.28,112.28,2563.0,107.6814,107.7005,107.4612,107.4612,2563.0
2018-04-26 15:10:00,112.26,112.32,112.26,112.32,5546.0,107.4421,107.4995,107.4421,107.4995,5546.0
2018-04-26 15:15:00,112.34,112.38,112.3,112.36,8700.0,107.5187,107.5569,107.4804,107.5378,8700.0
2018-04-26 15:20:00,112.34,112.37,112.28,112.31,19678.0,107.5187,107.5474,107.4612,107.4899,19678.0
2018-04-26 15:25:00,112.33,112.41,112.27,112.31,16260.0,107.5091,107.5857,107.4517,107.4899,16260.0
2018-04-26 15:30:00,112.3,112.38,112.29,112.38,18705.0,107.4804,107.5569,107.4708,107.5569,18705.0
2018-04-26 15:35:00,112.37,112.41,112.28,112.3,20818.0,107.5474,107.5857,107.4612,107.4804,20818.0
2018-04-26 15:40:00,112.29,112.34,112.16,112.26,21347.0,107.4708,107.5187,107.3464,107.4421,21347.0
2018-04-26 15:45:00,112.25,112.31,112.23,112.29,29453.0,107.4325,107.4899,107.4134,107.4708,29453.0
2018-04-26 15:50:00,112.28,112.29,112.13,112.24,27039.0,107.4612,107.4708,107.3177,107.4229,27039.0
2018-04-26 15:55:00,112.23,112.29,112.15,112.17,50619.0,107.4134,107.4708,107.3368,107.356,50619.0
2018-04-27 09:30:00,112.23,112.23,111.42,112.21,17130.0,107.4134,107.4134,106.6381,107.3942,17130.0
2018-04-27 09:35:00,111.99,112.34,111.99,112.16,1800.0,107.1837,107.5187,107.1837,107.3464,1800.0
2018-04-27 09:40:00,112.35,112.66,112.12,112.53,31656.0,107.5282,107.8249,107.3081,107.7005,31656.0
2018-04-27 09:45:00,112.51,112.66,112.29,112.42,6006.0,107.6814,107.8249,107.4708,107.5952,6006.0
2018-04-27 09:50:00,112.25,112.26,112.01,112.01,4800.0,107.4325,107.4421,107.2028,107.2028,4800.0
2018-04-27 09:55:00,112.09,112.1,111.83,111.93,1950.0,107.2794,107.289,107.0305,107.1263,1950.0
2018-04-27 10:00:00,111.84,112.05,111.8,112.05,7900.0,107.0401,107.2411,107.0018,107.2411,7900.0
2018-04-27 10:05:00,111.99,112.1,111.94,112.0,4700.0,107.1837,107.289,107.1358,107.1932,4700.0
2018-04-27 10:10:00,112.0,112.06,111.88,111.88,9828.0,107.1932,107.2507,107.0784,107.0784,9828.0
2018-04-27 10:15:00,111.93,111.99,111.78,111.85,5186.0,107.1263,107.1837,106.9827,107.0497,5186.0
2018-04-27 10:20:00,111.87,111.91,111.73,111.73,3300.0,107.0688,107.1071,106.9348,106.9348,3300.0
2018-04-27 10:25:00,111.73,111.79,111.49,111.56,2800.0,106.9348,106.9923,106.7051,106.7721,2800.0
2018-04-27 10:30:00,111.51,111.56,111.34,111.42,3600.0,106.7243,106.7721,106.5616,106.6381,3600.0
2018-04-27 10:35:00,111.44,111.48,111.37,111.43,2650.0,106.6573,106.6956,106.5903,106.6477,2650.0
2018-04-27 10:40:00,111.47,111.57,111.42,111.45,5100.0,106.686,106.7817,106.6381,106.6669,5100.0
2018-04-27 10:45:00,111.45,111.46,111.34,111.39,4000.0,106.6669,106.6764,106.5616,106.6094,4000.0
2018-04-27 10:50:00,111.41,111.41,111.16,111.16,6308.0,106.6286,106.6286,106.3893,106.3893,6308.0
2018-04-27 10:55:00,111.17,111.43,111.16,111.34,11950.0,106.3989,106.6477,106.3893,106.5616,11950.0
2018-04-27 11:00:00,111.31,111.44,111.31,111.39,11987.0,106.5329,106.6573,106.5329,106.6094,11987.0
2018-04-27 11:05:00,111.4,111.45,111.29,111.38,11318.0,106.619,106.6669,106.5137,106.5999,11318.0
2018-04-27 11:10:00,111.39,111.46,111.24,111.31,13583.0,106.6094,106.6764,106.4659,106.5329,13583.0
2018-04-27 11:15:00,111.38,111.48,111.28,111.28,13000.0,106.5999,106.6956,106.5042,106.5042,13000.0
2018-04-27 11:20:00,111.21,111.42,111.21,111.36,4218.0,106.4372,106.6381,106.4372,106.5807,4218.0
2018-04-27 11:25:00,111.37,111.42,111.33,111.4,18614.0,106.5903,106.6381,106.552,106.619,18614.0
2018-04-27 11:30:00,111.36,111.36,111.22,111.28,3200.0,106.5807,106.5807,106.4467,106.5042,3200.0
2018-04-27 11:35:00,111.25,111.3,111.2,111.26,2400.0,106.4754,106.5233,106.4276,106.485,2400.0
2018-04-27 11:40:00,111.26,111.26,111.04,111.04,2300.0,106.485,106.485,106.2745,106.2745,2300.0
2018-04-27 11:45:00,111.13,111.19,111.1,111.1,1200.0,106.3606,106.418,106.3319,106.3319,1200.0
2018-04-27 11:50:00,111.09,111.22,111.09,111.16,4200.0,106.3223,106.4467,106.3223,106.3893,4200.0
2018-04-27 11:55:00,111.15,111.38,111.1,111.3,4200.0,106.3797,106.5999,106.3319,106.5233,4200.0
2018-04-27 12:00:00,111.29,111.41,111.28,111.36,6723.0,106.5137,106.6286,106.5042,106.5807,6723.0
2018-04-27 12:05:00,111.34,111.37,111.3,111.32,2500.0,106.5616,106.5903,106.5233,106.5424,2500.0
2018-04-27 12:10:00,111.35,111.41,111.28,111.37,7419.0,106.5711,106.6286,106.5042,106.5903,7419.0
2018-04-27 12:15:00,111.36,111.4,111.32,111.4,3620.0,106.5807,106.619,106.5424,106.619,3620.0
2018-04-27 12:20:00,111.4,111.4,111.31,111.31,2800.0,106.619,106.619,106.5329,106.5329,2800.0
2018-04-27 12:25:00,111.35,111.4,111.32,111.32,3701.0,106.5711,106.619,106.5424,106.5424,3701.0
2018-04-27 12:30:00,111.32,111.4,111.2,111.2,5935.0,106.5424,106.619,106.4276,106.4276,5935.0
2018-04-27 12:35:00,111.2,111.2,111.09,111.14,2600.0,106.4276,106.4276,106.3223,106.3702,2600.0
2018-04-27 12:40:00,111.14,111.27,111.08,111.15,3900.0,106.3702,106.4946,106.3127,106.3797,3900.0
2018-04-27 12:45:00,111.15,111.37,111.15,111.34,3740.0,106.3797,106.5903,106.3797,106.5616,3740.0
2018-04-27 12:50:00,111.34,111.5,111.29,111.41,12486.0,106.5616,106.7147,106.5137,106.6286,12486.0
2018-04-27 12:55:00,111.42,111.5,111.38,111.39,23332.0,106.6381,106.7147,106.5999,106.6094,23332.0
2018-04-27 13:00:00,111.34,111.56,111.33,111.4,32630.0,106.5616,106.7721,106.552,106.619,32630.0
2018-04-27 13:05:00,111.4,111.47,111.3,111.38,13191.0,106.619,106.686,106.5233,106.5999,13191.0
2018-04-27 13:10:00,111.4,111.42,111.34,111.4,3813.0,106.619,106.6381,106.5616,106.619,3813.0
2018-04-27 13:15:00,111.41,111.41,111.32,111.37,6003.0,106.6286,106.6286,106.5424,106.5903,6003.0
2018-04-27 13:20:00,111.34,111.38,111.27,111.32,6400.0,106.5616,106.5999,106.4946,106.5424,6400.0
2018-04-27 13:25:00,111.29,111.33,111.19,111.19,5900.0,106.5137,106.552,106.418,106.418,5900.0
2018-04-27 13:30:00,111.19,111.19,111.09,111.17,5900.0,106.418,106.418,106.3223,106.3989,5900.0
2018-04-27 13:35:00,111.2,111.27,111.18,111.22,6177.0,106.4276,106.4946,106.4084,106.4467,6177.0
2018-04-27 13:40:00,111.24,111.25,111.1,111.13,2851.0,106.4659,106.4754,106.3319,106.3606,2851.0
2018-04-27 13:45:00,111.17,111.23,111.13,111.18,3627.0,106.3989,106.4563,106.3606,106.4084,3627.0
2018-04-27 13:50:00,111.21,111.35,111.21,111.34,4900.0,106.4372,106.5711,106.4372,106.5616,4900.0
2018-04-27 13:55:00,111.34,111.34,111.24,111.24,3819.0,106.5616,106.5616,106.4659,106.4659,3819.0
2018-04-27 14:00:00,111.24,111.29,111.19,111.24,6191.0,106.4659,106.5137,106.418,106.4659,6191.0
2018-04-27 14:05:00,111.25,111.28,111.22,111.22,5327.0,106.4754,106.5042,106.4467,106.4467,5327.0
2018-04-27 14:10:00,111.23,111.38,111.23,111.38,4450.0,106.4563,106.5999,106.4563,106.5999,4450.0
2018-04-27 14:15:00,111.36,111.4,111.31,111.32,2700.0,106.5807,106.619,106.5329,106.5424,2700.0
2018-04-27 14:20:00,111.33,111.37,111.29,111.37,2958.0,106.552,106.5903,106.5137,106.5903,2958.0
2018-04-27 14:25:00,111.39,111.41,111.34,111.4,5628.0,106.6094,106.6286,106.5616,106.619,5628.0
2018-04-27 14:30:00,111.38,111.5,111.35,111.46,8620.0,106.5999,106.7147,106.5711,106.6764,8620.0
2018-04-27 14:35:00,111.44,111.44,111.35,111.38,2100.0,106.6573,106.6573,106.5711,106.5999,2100.0
2018-04-27 14:40:00,111.35,111.35,111.31,111.33,1785.0,106.5711,106.5711,106.5329,106.552,1785.0
2018-04-27 14:45:00,111.37,111.39,111.31,111.32,2000.0,106.5903,106.6094,106.5329,106.5424,2000.0
2018-04-27 14:50:00,111.3,111.3,111.19,111.24,2652.0,106.5233,106.5233,106.418,106.4659,2652.0
2018-04-27 14:55:00,111.23,111.25,111.2,111.21,2300.0,106.4563,106.4754,106.4276,106.4372,2300.0
2018-04-27 15:00:00,111.2,111.2,111.13,111.17,12951.0,106.4276,106.4276,106.3606,106.3989,12951.0
2018-04-27 15:05:00,111.18,111.19,111.13,111.17,13000.0,106.4084,106.418,106.3606,106.3989,13000.0
2018-04-27 15:10:00,111.14,111.19,111.1,111.1,4602.0,106.3702,106.418,106.3319,106.3319,4602.0
2018-04-27 15:15:00,111.12,111.12,110.98,110.98,4333.0,106.351,106.351,106.217,106.217,4333.0
2018-04-27 15:20:00,110.99,111.0,110.79,110.88,6191.0,106.2266,106.2362,106.0352,106.1213,6191.0
2018-04-27 15:25:00,110.86,110.91,110.75,110.75,9286.0,106.1022,106.15,105.9969,105.9969,9286.0
2018-04-27 15:30:00,110.75,110.79,110.74,110.78,16362.0,105.9969,106.0352,105.9873,106.0256,16362.0
2018-04-27 15:35:00,110.78,110.84,110.75,110.84,16329.0,106.0256,106.083,105.9969,106.083,16329.0
2018-04-27 15:40:00,110.81,110.94,110.8,110.84,7900.0,106.0543,106.1787,106.0448,106.083,7900.0
2018-04-27 15:45:00,110.83,111.0,110.76,110.99,13809.0,106.0735,106.2362,106.0065,106.2266,13809.0
2018-04-27 15:50:00,110.97,111.04,110.95,111.04,19278.0,106.2075,106.2745,106.1883,106.2745,19278.0
2018-04-27 15:55:00,111.02,111.26,111.02,111.1,49936.0,106.2553,106.485,106.2553,106.3319,49936.0
2018-04-30 09:30:00,111.63,112.0,111.58,111.91,6741.0,106.8391,107.1932,106.7913,107.1071,6741.0
2018-04-30 09:35:00,111.78,112.26,111.71,112.26,4700.0,106.9827,107.4421,106.9157,107.4421,4700.0
2018-04-30 09:40:00,112.28,112.97,112.28,112.74,21851.0,107.4612,108.1216,107.4612,107.9015,21851.0
2018-04-30 09:45:00,112.75,112.77,112.44,112.49,18210.0,107.9111,107.9302,107.6144,107.6622,18210.0
2018-04-30 09:50:00,112.49,112.78,112.44,112.76,11621.0,107.6622,107.9398,107.6144,107.9206,11621.0
2018-04-30 09:55:00,112.79,112.89,112.77,112.77,10190.0,107.9493,108.0451,107.9302,107.9302,10190.0
2018-04-30 10:00:00,112.7,113.08,112.7,112.92,10926.0,107.8632,108.2269,107.8632,108.0738,10926.0
2018-04-30 10:05:00,112.94,113.05,112.94,112.97,17186.0,108.0929,108.1982,108.0929,108.1216,17186.0
2018-04-30 10:10:00,112.97,113.12,112.92,113.1,10157.0,108.1216,108.2652,108.0738,108.246,10157.0
2018-04-30 10:15:00,113.1,113.38,113.04,113.14,19409.0,108.246,108.514,108.1886,108.2843,19409.0
2018-04-30 10:20:00,113.22,113.28,112.77,112.85,12398.0,108.3609,108.4183,107.9302,108.0068,12398.0
2018-04-30 10:25:00,112.79,113.08,112.76,113.04,12046.0,107.9493,108.2269,107.9206,108.1886,12046.0
2018-04-30 10:30:00,113.01,113.21,112.97,113.14,16331.0,108.1599,108.3513,108.1216,108.2843,16331.0
2018-04-30 10:35:00,113.17,113.2,112.98,113.03,6796.0,108.313,108.3417,108.1312,108.179,6796.0
2018-04-30 10:40:00,113.06,113.15,112.99,113.01,6837.0,108.2078,108.2939,108.1408,108.1599,6837.0
2018-04-30 10:45:00,113.0,113.03,112.81,112.92,18858.0,108.1503,108.179,107.9685,108.0738,18858.0
2018-04-30 10:50:00,112.97,113.08,112.94,113.08,5104.0,108.1216,108.2269,108.0929,108.2269,5104.0
2018-04-30 10:55:00,113.09,113.61,113.06,113.41,14332.0,108.2365,108.7342,108.2078,108.5427,14332.0
2018-04-30 11:00:00,113.4,113.57,113.35,113.55,12408.0,108.5332,108.6959,108.4853,108.6767,12408.0
2018-04-30 11:05:00,113.58,113.58,113.45,113.51,8725.0,108.7054,108.7054,108.581,108.6384,8725.0
2018-04-30 11:10:00,113.51,113.51,113.32,113.4,11915.0,108.6384,108.6384,108.4566,108.5332,11915.0
2018-04-30 11:15:00,113.41,113.41,113.26,113.27,5781.0,108.5427,108.5427,108.3992,108.4087,5781.0
2018-04-30 11:20:00,113.26,113.28,113.16,113.18,8653.0,108.3992,108.4183,108.3035,108.3226,8653.0
2018-04-30 11:25:00,113.18,113.44,113.11,113.37,19682.0,108.3226,108.5714,108.2556,108.5045,19682.0
2018-04-30 11:30:00,113.33,113.35,113.23,113.32,4900.0,108.4662,108.4853,108.3705,108.4566,4900.0
2018-04-30 11:35:00,113.32,113.35,113.23,113.23,7269.0,108.4566,108.4853,108.3705,108.3705,7269.0
2018-04-30 11:40:00,113.2,113.28,113.11,113.28,19497.0,108.3417,108.4183,108.2556,108.4183,19497.0
2018-04-30 11:45:00,113.28,113.31,113.11,113.13,12119.0,108.4183,108.447,108.2556,108.2748,12119.0
2018-04-30 11:50:00,113.13,113.17,112.82,112.82,20804.0,108.2748,108.313,107.9781,107.9781,20804.0
2018-04-30 11:55:00,112.83,112.98,112.83,112.95,7529.0,107.9876,108.1312,107.9876,108.1025,7529.0
2018-04-30 12:00:00,112.93,112.98,112.78,112.85,9700.0,108.0833,108.1312,107.9398,108.0068,9700.0
2018-04-30 12:05:00,112.87,112.92,112.58,112.68,14546.0,108.0259,108.0738,107.7484,107.8441,14546.0
2018-04-30 12:10:00,112.72,112.72,112.5,112.58,5992.0,107.8823,107.8823,107.6718,107.7484,5992.0
2018-04-30 12:15:00,112.54,112.61,112.42,112.42,8043.0,107.7101,107.7771,107.5952,107.5952,8043.0
2018-04-30 12:20:00,112.5,112.58,112.5,112.53,3800.0,107.6718,107.7484,107.6718,107.7005,3800.0
2018-04-30 12:25:00,112.55,112.72,112.54,112.7,3500.0,107.7196,107.8823,107.7101,107.8632,3500.0
2018-04-30 12:30:00,112.68,112.77,112.63,112.71,3900.0,107.8441,107.9302,107.7962,107.8728,3900.0
2018-04-30 12:35:00,112.7,112.75,112.66,112.7,2448.0,107.8632,107.9111,107.8249,107.8632,2448.0
2018-04-30 12:40:00,112.7,112.82,112.66,112.82,3000.0,107.8632,107.9781,107.8249,107.9781,3000.0
2018-04-30 12:45:00,112.77,112.77,112.68,112.74,3400.0,107.9302,107.9302,107.8441,107.9015,3400.0
2018-04-30 12:50:00,112.74,112.74,112.52,112.6,5400.0,107.9015,107.9015,107.6909,107.7675,5400.0
2018-04-30 12:55:00,112.6,112.73,112.56,112.73,5679.0,107.7675,107.8919,107.7292,107.8919,5679.0
2018-04-30 13:00:00,112.75,112.75,112.61,112.61,1900.0,107.9111,107.9111,107.7771,107.7771,1900.0
2018-04-30 13:05:00,112.66,112.77,112.64,112.73,6011.0,107.8249,107.9302,107.8058,107.8919,6011.0
2018-04-30 13:10:00,112.69,112.69,112.57,112.63,3700.0,107.8536,107.8536,107.7388,107.7962,3700.0
2018-04-30 13:15:00,112.64,112.76,112.6,112.6,6544.0,107.8058,107.9206,107.7675,107.7675,6544.0
2018-04-30 13:20:00,112.61,112.74,112.57,112.67,4800.0,107.7771,107.9015,107.7388,107.8345,4800.0
2018-04-30 13:25:00,112.64,112.72,112.62,112.72,1400.0,107.8058,107.8823,107.7866,107.8823,1400.0
2018-04-30 13:30:00,112.7,112.83,112.68,112.73,3900.0,107.8632,107.9876,107.8441,107.8919,3900.0
2018-04-30 13:35:00,112.73,112.92,112.73,112.88,2800.0,107.8919,108.0738,107.8919,108.0355,2800.0
2018-04-30 13:40:00,112.92,113.06,112.87,113.0,5624.0,108.0738,108.2078,108.0259,108.1503,5624.0
2018-04-30 13:45:00,112.97,112.98,112.89,112.89,3780.0,108.1216,108.1312,108.0451,108.0451,3780.0
2018-04-30 13:50:00,112.88,112.95,112.86,112.87,2200.0,108.0355,108.1025,108.0163,108.0259,2200.0
2018-04-30 13:55:00,112.92,112.97,112.85,112.95,1862.0,108.0738,108.1216,108.0068,108.1025,1862.0
2018-04-30 14:00:00,112.96,112.98,112.77,112.77,6302.0,108.112,108.1312,107.9302,107.9302,6302.0
2018-04-30 14:05:00,112.77,112.84,112.67,112.69,5074.0,107.9302,107.9972,107.8345,107.8536,5074.0
2018-04-30 14:10:00,112.66,112.66,112.58,112.63,3484.0,107.8249,107.8249,107.7484,107.7962,3484.0
2018-04-30 14:15:00,112.65,112.81,112.64,112.64,7467.0,107.8154,107.9685,107.8058,107.8058,7467.0
2018-04-30 14:20:00,112.64,112.73,112.59,112.66,19560.0,107.8058,107.8919,107.7579,107.8249,19560.0
2018-04-30 14:25:00,112.67,112.69,112.52,112.6,10737.0,107.8345,107.8536,107.6909,107.7675,10737.0
2018-04-30 14:30:00,112.57,112.63,112.53,112.55,11163.0,107.7388,107.7962,107.7005,107.7196,11163.0
2018-04-30 14:35:00,112.59,112.68,112.57,112.61,6100.0,107.7579,107.8441,107.7388,107.7771,6100.0
2018-04-30 14:40:00,112.63,112.63,112.49,112.52,4608.0,107.7962,107.7962,107.6622,107.6909,4608.0
2018-04-30 14:45:00,112.55,112.71,112.47,112.68,6513.0,107.7196,107.8728,107.6431,107.8441,6513.0
2018-04-30 14:50:00,112.68,112.7,112.6,112.67,5800.0,107.8441,107.8632,107.7675,107.8345,5800.0
2018-04-30 14:55:00,112.69,112.71,112.62,112.66,6800.0,107.8536,107.8728,107.7866,107.8249,6800.0
2018-04-30 15:00:00,112.65,112.68,112.61,112.66,8200.0,107.8154,107.8441,107.7771,107.8249,8200.0
2018-04-30 15:05:00,112.62,112.79,112.62,112.71,9140.0,107.7866,107.9493,107.7866,107.8728,9140.0
2018-04-30 15:10:00,112.74,112.84,112.74,112.8,5400.0,107.9015,107.9972,107.9015,107.9589,5400.0
2018-04-30 15:15:00,112.81,112.95,112.79,112.94,14100.0,107.9685,108.1025,107.9493,108.0929,14100.0
2018-04-30 15:20:00,112.96,112.96,112.69,112.74,14929.0,108.112,108.112,107.8536,107.9015,14929.0
2018-04-30 15:25:00,112.73,112.82,112.63,112.82,15532.0,107.8919,107.9781,107.7962,107.9781,15532.0
2018-04-30 15:30:00,112.82,113.09,112.81,113.05,16808.0,107.9781,108.2365,107.9685,108.1982,16808.0
2018-04-30 15:35:00,113.03,113.08,112.97,113.04,11796.0,108.179,108.2269,108.1216,108.1886,11796.0
2018-04-30 15:40:00,113.07,113.09,113.0,113.0,15082.0,108.2173,108.2365,108.1503,108.1503,15082.0
2018-04-30 15:45:00,112.99,113.2,112.97,113.18,44203.0,108.1408,108.3417,108.1216,108.3226,44203.0
2018-04-30 15:50:00,113.17,113.27,113.05,113.27,86269.0,108.313,108.4087,108.1982,108.4087,86269.0
2018-04-30 15:55:00,113.25,113.42,113.09,113.09,139788.0,108.3896,108.5523,108.2365,108.2365,139788.0
2018-05-01 09:30:00,112.76,113.02,112.45,112.45,9836.0,107.9206,108.1695,107.6239,107.6239,9836.0
2018-05-01 09:35:00,112.52,112.6,112.42,112.42,1206.0,107.6909,107.7675,107.5952,107.5952,1206.0
2018-05-01 09:40:00,112.35,112.35,111.9,112.28,3510.0,107.5282,107.5282,107.0975,107.4612,3510.0
2018-05-01 09:45:00,112.29,112.52,112.18,112.41,2805.0,107.4708,107.6909,107.3655,107.5857,2805.0
2018-05-01 09:50:00,112.53,112.57,112.21,112.21,4471.0,107.7005,107.7388,107.3942,107.3942,4471.0
2018-05-01 09:55:00,112.38,112.54,112.33,112.34,17881.0,107.5569,107.7101,107.5091,107.5187,17881.0
2018-05-01 10:00:00,112.38,112.39,111.96,111.96,6457.0,107.5569,107.5665,107.155,107.155,6457.0
2018-05-01 10:05:00,111.9,112.08,111.88,111.96,6008.0,107.0975,107.2698,107.0784,107.155,6008.0
2018-05-01 10:10:00,112.07,112.37,112.03,112.35,4800.0,107.2602,107.5474,107.222,107.5282,4800.0
2018-05-01 10:15:00,112.35,112.58,112.28,112.58,6355.0,107.5282,107.7484,107.4612,107.7484,6355.0
2018-05-01 10:20:00,112.57,112.88,112.57,112.87,5903.0,107.7388,108.0355,107.7388,108.0259,5903.0
2018-05-01 10:25:00,112.84,112.89,112.7,112.89,10270.0,107.9972,108.0451,107.8632,108.0451,10270.0
2018-05-01 10:30:00,112.85,113.02,112.73,113.02,10700.0,108.0068,108.1695,107.8919,108.1695,10700.0
2018-05-01 10:35:00,112.95,112.95,112.82,112.86,19800.0,108.1025,108.1025,107.9781,108.0163,19800.0
2018-05-01 10:40:00,112.9,113.02,112.85,112.97,8208.0,108.0546,108.1695,108.0068,108.1216,8208.0
2018-05-01 10:45:00,112.97,113.12,112.96,113.02,7100.0,108.1216,108.2652,108.112,108.1695,7100.0
2018-05-01 10:50:00,113.03,113.07,112.86,112.86,6335.0,108.179,108.2173,108.0163,108.0163,6335.0
2018-05-01 10:55:00,112.9,112.99,112.84,112.93,5496.0,108.0546,108.1408,107.9972,108.0833,5496.0
2018-05-01 11:00:00,112.92,112.92,112.7,112.71,4007.0,108.0738,108.0738,107.8632,107.8728,4007.0
2018-05-01 11:05:00,112.67,112.76,112.67,112.75,5947.0,107.8345,107.9206,107.8345,107.9111,5947.0
2018-05-01 11:10:00,112.74,112.86,112.73,112.85,6805.0,107.9015,108.0163,107.8919,108.0068,6805.0
2018-05-01 11:15:00,112.84,113.0,112.84,112.91,6000.0,107.9972,108.1503,107.9972,108.0642,6000.0
2018-05-01 11:20:00,112.93,113.0,112.86,112.88,5959.0,108.0833,108.1503,108.0163,108.0355,5959.0
2018-05-01 11:25:00,112.91,113.0,112.9,112.96,10419.0,108.0642,108.1503,108.0546,108.112,10419.0
2018-05-01 11:30:00,112.94,113.0,112.85,112.89,6200.0,108.0929,108.1503,108.0068,108.0451,6200.0
2018-05-01 11:35:00,112.92,112.95,112.74,112.88,6353.0,108.0738,108.1025,107.9015,108.0355,6353.0
2018-05-01 11:40:00,112.88,113.01,112.88,113.0,6200.0,108.0355,108.1599,108.0355,108.1503,6200.0
2018-05-01 11:45:00,113.01,113.13,112.93,112.99,6700.0,108.1599,108.2748,108.0833,108.1408,6700.0
2018-05-01 11:50:00,112.95,113.03,112.9,112.93,2900.0,108.1025,108.179,108.0546,108.0833,2900.0
2018-05-01 11:55:00,112.95,112.96,112.8,112.89,7992.0,108.1025,108.112,107.9589,108.0451,7992.0
2018-05-01 12:00:00,112.83,112.98,112.83,112.93,6124.0,107.9876,108.1312,107.9876,108.0833,6124.0
2018-05-01 12:05:00,112.87,112.94,112.83,112.89,4547.0,108.0259,108.0929,107.9876,108.0451,4547.0
2018-05-01 12:10:00,112.89,112.94,112.84,112.92,3017.0,108.0451,108.0929,107.9972,108.0738,3017.0
2018-05-01 12:15:00,112.88,112.89,112.77,112.89,3350.0,108.0355,108.0451,107.9302,108.0451,3350.0
2018-05-01 12:20:00,112.85,112.92,112.78,112.91,4510.0,108.0068,108.0738,107.9398,108.0642,4510.0
2018-05-01 12:25:00,112.93,112.94,112.88,112.94,2000.0,108.0833,108.0929,108.0355,108.0929,2000.0
2018-05-01 12:30:00,112.91,112.91,112.8,112.86,5725.0,108.0642,108.0642,107.9589,108.0163,5725.0
2018-05-01 12:35:00,112.88,112.88,112.78,112.8,3350.0,108.0355,108.0355,107.9398,107.9589,3350.0
2018-05-01 12:40:00,112.74,112.81,112.73,112.73,1300.0,107.9015,107.9685,107.8919,107.8919,1300.0
2018-05-01 12:45:00,112.76,112.77,112.58,112.62,3700.0,107.9206,107.9302,107.7484,107.7866,3700.0
2018-05-01 12:50:00,112.61,112.65,112.58,112.63,4600.0,107.7771,107.8154,107.7484,107.7962,4600.0
2018-05-01 12:55:00,112.63,112.64,112.56,112.57,3400.0,107.7962,107.8058,107.7292,107.7388,3400.0
2018-05-01 13:00:00,112.55,112.55,112.39,112.46,3851.0,107.7196,107.7196,107.5665,107.6335,3851.0
2018-05-01 13:05:00,112.43,112.44,112.29,112.33,2944.0,107.6048,107.6144,107.4708,107.5091,2944.0
2018-05-01 13:10:00,112.33,112.35,112.27,112.33,4000.0,107.5091,107.5282,107.4517,107.5091,4000.0
2018-05-01 13:15:00,112.31,112.37,112.28,112.36,5020.0,107.4899,107.5474,107.4612,107.5378,5020.0
2018-05-01 13:20:00,112.33,112.36,112.17,112.17,2540.0,107.5091,107.5378,107.356,107.356,2540.0
2018-05-01 13:25:00,112.2,112.22,112.13,112.2,3750.0,107.3847,107.4038,107.3177,107.3847,3750.0
2018-05-01 13:30:00,112.19,112.28,112.19,112.23,5790.0,107.3751,107.4612,107.3751,107.4134,5790.0
2018-05-01 13:35:00,112.2,112.21,112.18,112.2,2500.0,107.3847,107.3942,107.3655,107.3847,2500.0
2018-05-01 13:40:00,112.22,112.35,112.2,112.35,3196.0,107.4038,107.5282,107.3847,107.5282,3196.0
2018-05-01 13:45:00,112.4,112.78,112.4,112.71,7895.0,107.5761,107.9398,107.5761,107.8728,7895.0
2018-05-01 13:50:00,112.71,112.8,112.64,112.69,2600.0,107.8728,107.9589,107.8058,107.8536,2600.0
2018-05-01 13:55:00,112.74,112.88,112.73,112.88,3658.0,107.9015,108.0355,107.8919,108.0355,3658.0
2018-05-01 14:00:00,112.86,112.92,112.8,112.87,4800.0,108.0163,108.0738,107.9589,108.0259,4800.0
2018-05-01 14:05:00,112.9,113.03,112.84,112.95,10991.0,108.0546,108.179,107.9972,108.1025,10991.0
2018-05-01 14:10:00,112.98,113.03,112.92,112.98,6857.0,108.1312,108.179,108.0738,108.1312,6857.0
2018-05-01 14:15:00,112.94,113.05,112.93,113.05,2400.0,108.0929,108.1982,108.0833,108.1982,2400.0
2018-05-01 14:20:00,113.05,113.22,112.99,113.2,8352.0,108.1982,108.3609,108.1408,108.3417,8352.0
2018-05-01 14:25:00,113.23,113.29,113.12,113.25,4900.0,108.3705,108.4279,108.2652,108.3896,4900.0
2018-05-01 14:30:00,113.25,113.28,113.2,113.27,6312.0,108.3896,108.4183,108.3417,108.4087,6312.0
2018-05-01 14:35:00,113.26,113.3,113.14,113.17,5501.0,108.3992,108.4375,108.2843,108.313,5501.0
2018-05-01 14:40:00,113.17,113.32,113.16,113.32,4430.0,108.313,108.4566,108.3035,108.4566,4430.0
2018-05-01 14:45:00,113.34,113.36,113.3,113.31,4401.0,108.4757,108.4949,108.4375,108.447,4401.0
2018-05-01 14:50:00,113.31,113.34,113.19,113.19,6083.0,108.447,108.4757,108.3322,108.3322,6083.0
2018-05-01 14:55:00,113.22,113.3,113.11,113.3,6255.0,108.3609,108.4375,108.2556,108.4375,6255.0
2018-05-01 15:00:00,113.35,113.44,113.32,113.34,4874.0,108.4853,108.5714,108.4566,108.4757,4874.0
2018-05-01 15:05:00,113.33,113.4,113.3,113.38,4200.0,108.4662,108.5332,108.4375,108.514,4200.0
2018-05-01 15:10:00,113.31,113.33,113.25,113.27,6604.0,108.447,108.4662,108.3896,108.4087,6604.0
2018-05-01 15:15:00,113.26,113.28,113.2,113.2,8724.0,108.3992,108.4183,108.3417,108.3417,8724.0
2018-05-01 15:20:00,113.22,113.3,113.17,113.17,13087.0,108.3609,108.4375,108.313,108.313,13087.0
2018-05-01 15:25:00,113.2,113.2,113.01,113.14,12681.0,108.3417,108.3417,108.1599,108.2843,12681.0
2018-05-01 15:30:00,113.16,113.27,113.16,113.25,19852.0,108.3035,108.4087,108.3035,108.3896,19852.0
2018-05-01 15:35:00,113.26,113.36,113.15,113.15,16385.0,108.3992,108.4949,108.2939,108.2939,16385.0
2018-05-01 15:40:00,113.16,113.28,113.13,113.19,21722.0,108.3035,108.4183,108.2748,108.3322,21722.0
2018-05-01 15:45:00,113.16,113.33,113.16,113.3,19683.0,108.3035,108.4662,108.3035,108.4375,19683.0
2018-05-01 15:50:00,113.32,113.44,113.32,113.42,31416.0,108.4566,108.5714,108.4566,108.5523,31416.0
2018-05-01 15:55:00,113.39,113.42,113.21,113.32,53133.0,108.5236,108.5523,108.3513,108.4566,53133.0
2018-05-02 09:30:00,113.33,113.56,113.11,113.31,15476.0,108.4662,108.6863,108.2556,108.447,15476.0
2018-05-02 09:35:00,113.42,113.42,112.98,112.98,3400.0,108.5523,108.5523,108.1312,108.1312,3400.0
2018-05-02 09:40:00,112.98,113.41,112.98,113.28,10686.0,108.1312,108.5427,108.1312,108.4183,10686.0
2018-05-02 09:45:00,113.35,113.35,113.11,113.19,10000.0,108.4853,108.4853,108.2556,108.3322,10000.0
2018-05-02 09:50:00,113.13,113.39,113.09,113.39,12000.0,108.2748,108.5236,108.2365,108.5236,12000.0
2018-05-02 09:55:00,113.31,113.35,113.07,113.12,13900.0,108.447,108.4853,108.2173,108.2652,13900.0
2018-05-02 10:00:00,112.96,113.04,112.87,113.0,14187.0,108.112,108.1886,108.0259,108.1503,14187.0
2018-05-02 10:05:00,112.97,112.98,112.76,112.76,9532.0,108.1216,108.1312,107.9206,107.9206,9532.0
2018-05-02 10:10:00,112.73,112.74,112.56,112.57,23835.0,107.8919,107.9015,107.7292,107.7388,23835.0
2018-05-02 10:15:00,112.63,112.93,112.6,112.8,13108.0,107.7962,108.0833,107.7675,107.9589,13108.0
2018-05-02 10:20:00,112.81,112.92,112.53,112.53,22198.0,107.9685,108.0738,107.7005,107.7005,22198.0
2018-05-02 10:25:00,112.49,112.56,112.19,112.2,6870.0,107.6622,107.7292,107.3751,107.3847,6870.0
2018-05-02 10:30:00,112.13,112.24,112.04,112.2,8200.0,107.3177,107.4229,107.2315,107.3847,8200.0
2018-05-02 10:35:00,112.17,112.18,112.11,112.14,3476.0,107.356,107.3655,107.2985,107.3272,3476.0
2018-05-02 10:40:00,112.08,112.08,111.7,111.7,12931.0,107.2698,107.2698,106.9061,106.9061,12931.0
2018-05-02 10:45:00,111.7,112.28,111.68,111.98,18794.0,106.9061,107.4612,106.887,107.1741,18794.0
2018-05-02 10:50:00,112.04,112.26,111.83,112.26,26534.0,107.2315,107.4421,107.0305,107.4421,26534.0
2018-05-02 10:55:00,112.24,112.52,112.2,112.25,11189.0,107.4229,107.6909,107.3847,107.4325,11189.0
2018-05-02 11:00:00,112.23,112.37,112.19,112.34,16741.0,107.4134,107.5474,107.3751,107.5187,16741.0
2018-05-02 11:05:00,112.37,112.64,112.3,112.46,10555.0,107.5474,107.8058,107.4804,107.6335,10555.0
2018-05-02 11:10:00,112.51,112.54,112.31,112.31,3359.0,107.6814,107.7101,107.4899,107.4899,3359.0
2018-05-02 11:15:00,112.3,112.3,112.06,112.06,5433.0,107.4804,107.4804,107.2507,107.2507,5433.0
2018-05-02 11:20:00,112.07,112.36,112.07,112.26,5200.0,107.2602,107.5378,107.2602,107.4421,5200.0
2018-05-02 11:25:00,112.25,112.25,112.11,112.11,2843.0,107.4325,107.4325,107.2985,107.2985,2843.0
2018-05-02 11:30:00,112.07,112.1,111.93,111.95,4491.0,107.2602,107.289,107.1263,107.1454,4491.0
2018-05-02 11:35:00,111.95,112.18,111.95,112.07,4736.0,107.1454,107.3655,107.1454,107.2602,4736.0
2018-05-02 11:40:00,112.05,112.09,111.88,111.88,6329.0,107.2411,107.2794,107.0784,107.0784,6329.0
2018-05-02 11:45:00,111.93,111.99,111.81,111.84,8619.0,107.1263,107.1837,107.0114,107.0401,8619.0
2018-05-02 11:50:00,111.89,112.13,111.85,112.08,9750.0,107.088,107.3177,107.0497,107.2698,9750.0
2018-05-02 11:55:00,112.06,112.37,112.02,112.37,11464.0,107.2507,107.5474,107.2124,107.5474,11464.0
2018-05-02 12:00:00,112.32,112.45,112.27,112.45,14620.0,107.4995,107.6239,107.4517,107.6239,14620.0
2018-05-02 12:05:00,112.43,112.55,112.4,112.52,5803.0,107.6048,107.7196,107.5761,107.6909,5803.0
2018-05-02 12:10:00,112.49,112.66,112.49,112.59,7820.0,107.6622,107.8249,107.6622,107.7579,7820.0
2018-05-02 12:15:00,112.61,112.63,112.55,112.56,6320.0,107.7771,107.7962,107.7196,107.7292,6320.0
2018-05-02 12:20:00,112.55,112.7,112.55,112.66,5200.0,107.7196,107.8632,107.7196,107.8249,5200.0
2018-05-02 12:25:00,112.65,112.79,112.64,112.78,3600.0,107.8154,107.9493,107.8058,107.9398,3600.0
2018-05-02 12:30:00,112.77,112.77,112.68,112.71,3500.0,107.9302,107.9302,107.8441,107.8728,3500.0
2018-05-02 12:35:00,112.69,112.74,112.66,112.71,3601.0,107.8536,107.9015,107.8249,107.8728,3601.0
2018-05-02 12:40:00,112.69,112.81,112.65,112.73,8200.0,107.8536,107.9685,107.8154,107.8919,8200.0
2018-05-02 12:45:00,112.73,112.74,112.58,112.59,9201.0,107.8919,107.9015,107.7484,107.7579,9201.0
2018-05-02 12:50:00,112.58,112.63,112.56,112.6,3300.0,107.7484,107.7962,107.7292,107.7675,3300.0
2018-05-02 12:55:00,112.61,112.72,112.57,112.57,46800.0,107.7771,107.8823,107.7388,107.7388,46800.0
2018-05-02 13:00:00,112.59,113.1,112.57,113.1,13599.0,107.7579,108.246,107.7388,108.246,13599.0
2018-05-02 13:05:00,113.1,113.15,113.06,113.15,7200.0,108.246,108.2939,108.2078,108.2939,7200.0
2018-05-02 13:10:00,113.16,113.18,113.06,113.15,6795.0,108.3035,108.3226,108.2078,108.2939,6795.0
2018-05-02 13:15:00,113.11,113.2,112.98,113.17,63861.0,108.2556,108.3417,108.1312,108.313,63861.0
2018-05-02 13:20:00,113.21,113.21,113.04,113.15,43960.0,108.3513,108.3513,108.1886,108.2939,43960.0
2018-05-02 13:25:00,113.19,113.23,113.12,113.16,6675.0,108.3322,108.3705,108.2652,108.3035,6675.0
2018-05-02 13:30:00,113.18,113.28,113.14,113.23,14255.0,108.3226,108.4183,108.2843,108.3705,14255.0
2018-05-02 13:35:00,113.23,113.23,112.93,112.98,21677.0,108.3705,108.3705,108.0833,108.1312,21677.0
2018-05-02 13:40:00,113.0,113.1,113.0,113.07,6003.0,108.1503,108.246,108.1503,108.2173,6003.0
2018-05-02 13:45:00,113.03,113.13,113.02,113.03,5126.0,108.179,108.2748,108.1695,108.179,5126.0
2018-05-02 13:50:00,113.05,113.25,113.02,113.25,5147.0,108.1982,108.3896,108.1695,108.3896,5147.0
2018-05-02 13:55:00,113.27,113.29,113.05,113.11,15654.0,108.4087,108.4279,108.1982,108.2556,15654.0
2018-05-02 14:00:00,113.07,113.31,113.05,113.29,5528.0,108.2173,108.447,108.1982,108.4279,5528.0
2018-05-02 14:05:00,113.29,113.6,113.27,113.6,15006.0,108.4279,108.7246,108.4087,108.7246,15006.0
2018-05-02 14:10:00,113.63,113.78,113.58,113.58,17415.0,108.7533,108.8969,108.7054,108.7054,17415.0
2018-05-02 14:15:00,113.61,113.79,113.61,113.72,16517.0,108.7342,108.9064,108.7342,108.8394,16517.0
2018-05-02 14:20:00,113.68,113.72,113.54,113.57,6417.0,108.8011,108.8394,108.6672,108.6959,6417.0
2018-05-02 14:25:00,113.59,113.79,113.51,113.78,40267.0,108.715,108.9064,108.6384,108.8969,40267.0
2018-05-02 14:30:00,113.74,113.87,113.6,113.61,22524.0,108.8586,108.983,108.7246,108.7342,22524.0
2018-05-02 14:35:00,113.61,113.66,113.45,113.48,22886.0,108.7342,108.782,108.581,108.6097,22886.0
2018-05-02 14:40:00,113.46,113.46,113.27,113.34,14422.0,108.5906,108.5906,108.4087,108.4757,14422.0
2018-05-02 14:45:00,113.3,113.34,113.24,113.25,11200.0,108.4375,108.4757,108.38,108.3896,11200.0
2018-05-02 14:50:00,113.29,113.3,112.47,112.47,38302.0,108.4279,108.4375,107.6431,107.6431,38302.0
2018-05-02 14:55:00,112.44,112.62,112.03,112.53,26360.0,107.6144,107.7866,107.222,107.7005,26360.0
2018-05-02 15:00:00,112.54,112.75,112.42,112.75,28813.0,107.7101,107.9111,107.5952,107.9111,28813.0
2018-05-02 15:05:00,112.75,113.03,112.75,113.03,34883.0,107.9111,108.179,107.9111,108.179,34883.0
2018-05-02 15:10:00,113.0,113.0,112.74,112.79,25157.0,108.1503,108.1503,107.9015,107.9493,25157.0
2018-05-02 15:15:00,112.8,112.8,112.62,112.68,11553.0,107.9589,107.9589,107.7866,107.8441,11553.0
2018-05-02 15:20:00,112.66,112.69,112.1,112.1,27353.0,107.8249,107.8536,107.289,107.289,27353.0
2018-05-02 15:25:00,112.16,112.5,112.05,112.5,23520.0,107.3464,107.6718,107.2411,107.6718,23520.0
2018-05-02 15:30:00,112.55,112.57,112.36,112.54,27149.0,107.7196,107.7388,107.5378,107.7101,27149.0
2018-05-02 15:35:00,112.49,112.52,112.23,112.4,39496.0,107.6622,107.6909,107.4134,107.5761,39496.0
2018-05-02 15:40:00,112.39,112.41,112.28,112.28,37299.0,107.5665,107.5857,107.4612,107.4612,37299.0
2018-05-02 15:45:00,112.32,112.38,112.23,112.31,41895.0,107.4995,107.5569,107.4134,107.4899,41895.0
2018-05-02 15:50:00,112.3,112.37,112.19,112.36,52799.0,107.4804,107.5474,107.3751,107.5378,52799.0
2018-05-02 15:55:00,112.36,112.69,112.34,112.57,92427.0,107.5378,107.8536,107.5187,107.7388,92427.0
2018-05-03 09:30:00,111.1,112.17,109.6,112.17,32877.0,106.3319,107.356,104.8963,107.356,32877.0
2018-05-03 09:35:00,111.92,112.47,111.89,112.29,19285.0,107.1167,107.6431,107.088,107.4708,19285.0
2018-05-03 09:40:00,111.9,112.25,110.52,110.56,23427.0,107.0975,107.4325,105.7768,105.8151,23427.0
2018-05-03 09:45:00,110.82,111.26,110.35,110.46,24974.0,106.0639,106.485,105.6141,105.7193,24974.0
2018-05-03 09:50:00,110.38,111.06,110.37,110.97,15002.0,105.6428,106.2936,105.6332,106.2075,15002.0
2018-05-03 09:55:00,111.02,111.04,110.4,110.87,27382.0,106.2553,106.2745,105.6619,106.1117,27382.0
2018-05-03 10:00:00,110.84,110.84,110.64,110.73,46280.0,106.083,106.083,105.8916,105.9778,46280.0
2018-05-03 10:05:00,110.73,111.56,110.72,111.56,19175.0,105.9778,106.7721,105.9682,106.7721,19175.0
2018-05-03 10:10:00,111.63,112.13,110.8,110.82,25343.0,106.8391,107.3177,106.0448,106.0639,25343.0
2018-05-03 10:15:00,110.74,110.77,109.88,110.38,31336.0,105.9873,106.016,105.1642,105.6428,31336.0
2018-05-03 10:20:00,110.49,110.61,110.24,110.46,14074.0,105.7481,105.8629,105.5088,105.7193,14074.0
2018-05-03 10:25:00,110.39,111.13,110.29,111.03,14278.0,105.6523,106.3606,105.5566,106.2649,14278.0
2018-05-03 10:30:00,111.03,111.13,110.53,110.61,14513.0,106.2649,106.3606,105.7863,105.8629,14513.0
2018-05-03 10:35:00,110.61,110.69,110.27,110.31,11709.0,105.8629,105.9395,105.5375,105.5758,11709.0
2018-05-03 10:40:00,110.31,110.31,110.02,110.14,17975.0,105.5758,105.5758,105.2982,105.4131,17975.0
2018-05-03 10:45:00,110.18,110.48,110.17,110.46,7000.0,105.4514,105.7385,105.4418,105.7193,7000.0
2018-05-03 10:50:00,110.44,110.44,110.08,110.23,13855.0,105.7002,105.7002,105.3557,105.4992,13855.0
2018-05-03 10:55:00,110.07,110.09,109.36,109.8,8923.0,105.3461,105.3652,104.6666,105.0877,8923.0
2018-05-03 11:00:00,109.8,109.86,109.71,109.8,7600.0,105.0877,105.1451,105.0015,105.0877,7600.0
2018-05-03 11:05:00,109.8,110.26,109.8,110.17,23847.0,105.0877,105.5279,105.0877,105.4418,23847.0
2018-05-03 11:10:00,110.18,110.19,109.83,109.85,9061.0,105.4514,105.4609,105.1164,105.1355,9061.0
2018-05-03 11:15:00,109.86,110.04,109.82,109.9,48195.0,105.1451,105.3174,105.1068,105.1834,48195.0
2018-05-03 11:20:00,109.87,109.92,109.24,109.34,23167.0,105.1547,105.2025,104.5517,104.6474,23167.0
2018-05-03 11:25:00,109.36,109.68,109.28,109.32,15900.0,104.6666,104.9728,104.59,104.6283,15900.0
2018-05-03 11:30:00,109.26,109.61,109.03,109.61,26665.0,104.5708,104.9058,104.3507,104.9058,26665.0
2018-05-03 11:35:00,109.64,109.99,109.4,109.48,5460.0,104.9345,105.2695,104.7048,104.7814,5460.0
2018-05-03 11:40:00,109.52,109.76,109.43,109.55,9600.0,104.8197,105.0494,104.7335,104.8484,9600.0
2018-05-03 11:45:00,109.66,110.47,109.56,110.14,12822.0,104.9537,105.7289,104.858,105.4131,12822.0
2018-05-03 11:50:00,110.17,110.45,110.09,110.33,7390.0,105.4418,105.7098,105.3652,105.5949,7390.0
2018-05-03 11:55:00,110.25,110.25,109.94,109.99,6036.0,105.5184,105.5184,105.2217,105.2695,6036.0
2018-05-03 12:00:00,109.99,110.14,109.81,110.01,13600.0,105.2695,105.4131,105.0972,105.2887,13600.0
2018-05-03 12:05:00,110.04,110.4,110.02,110.4,10559.0,105.3174,105.6619,105.2982,105.6619,10559.0
2018-05-03 12:10:00,110.35,110.39,110.02,110.03,5238.0,105.6141,105.6523,105.2982,105.3078,5238.0
2018-05-03 12:15:00,110.13,110.28,110.08,110.26,5524.0,105.4035,105.5471,105.3557,105.5279,5524.0
2018-05-03 12:20:00,110.38,110.42,110.14,110.2,4409.0,105.6428,105.6811,105.4131,105.4705,4409.0
2018-05-03 12:25:00,110.13,110.28,110.1,110.23,10443.0,105.4035,105.5471,105.3748,105.4992,10443.0
2018-05-03 12:30:00,110.3,110.52,110.27,110.52,56306.0,105.5662,105.7768,105.5375,105.7768,56306.0
2018-05-03 12:35:00,110.49,110.76,110.49,110.67,5425.0,105.7481,106.0065,105.7481,105.9203,5425.0
2018-05-03 12:40:00,110.73,111.2,110.66,111.06,8900.0,105.9778,106.4276,105.9108,106.2936,8900.0
2018-05-03 12:45:00,111.12,111.12,110.85,110.92,33987.0,106.351,106.351,106.0926,106.1596,33987.0
2018-05-03 12:50:00,110.95,111.23,110.91,111.17,6040.0,106.1883,106.4563,106.15,106.3989,6040.0
2018-05-03 12:55:00,111.13,111.79,111.13,111.65,7880.0,106.3606,106.9923,106.3606,106.8583,7880.0
2018-05-03 13:00:00,111.65,111.69,111.36,111.58,15354.0,106.8583,106.8966,106.5807,106.7913,15354.0
2018-05-03 13:05:00,111.59,111.71,111.46,111.65,10000.0,106.8008,106.9157,106.6764,106.8583,10000.0
2018-05-03 13:10:00,111.64,111.81,111.61,111.67,6254.0,106.8487,107.0114,106.82,106.8774,6254.0
2018-05-03 13:15:00,111.7,112.04,111.7,111.94,5108.0,106.9061,107.2315,106.9061,107.1358,5108.0
2018-05-03 13:20:00,111.8,111.9,111.47,111.47,7400.0,107.0018,107.0975,106.686,106.686,7400.0
2018-05-03 13:25:00,111.54,111.54,111.18,111.45,8270.0,106.753,106.753,106.4084,106.6669,8270.0
2018-05-03 13:30:00,111.45,111.71,111.45,111.67,5200.0,106.6669,106.9157,106.6669,106.8774,5200.0
2018-05-03 13:35:00,111.68,111.68,111.31,111.37,7000.0,106.887,106.887,106.5329,106.5903,7000.0
2018-05-03 13:40:00,111.36,111.53,111.33,111.53,46675.0,106.5807,106.7434,106.552,106.7434,46675.0
2018-05-03 13:45:00,111.55,111.76,111.48,111.75,4865.0,106.7626,106.9636,106.6956,106.954,4865.0
2018-05-03 13:50:00,111.71,111.89,111.68,111.89,4210.0,106.9157,107.088,106.887,107.088,4210.0
2018-05-03 13:55:00,111.85,112.48,111.85,112.46,12732.0,107.0497,107.6526,107.0497,107.6335,12732.0
2018-05-03 14:00:00,112.35,112.38,112.15,112.32,10009.0,107.5282,107.5569,107.3368,107.4995,10009.0
2018-05-03 14:05:00,112.35,112.6,112.23,112.51,14558.0,107.5282,107.7675,107.4134,107.6814,14558.0
2018-05-03 14:10:00,112.51,112.58,112.33,112.44,4220.0,107.6814,107.7484,107.5091,107.6144,4220.0
2018-05-03 14:15:00,112.41,112.41,112.22,112.33,7605.0,107.5857,107.5857,107.4038,107.5091,7605.0
2018-05-03 14:20:00,112.28,112.32,111.86,111.98,7418.0,107.4612,107.4995,107.0593,107.1741,7418.0
2018-05-03 14:25:00,111.81,112.08,111.8,112.08,4842.0,107.0114,107.2698,107.0018,107.2698,4842.0
2018-05-03 14:30:00,112.12,112.64,112.12,112.57,6911.0,107.3081,107.8058,107.3081,107.7388,6911.0
2018-05-03 14:35:00,112.69,112.96,112.58,112.68,6700.0,107.8536,108.112,107.7484,107.8441,6700.0
2018-05-03 14:40:00,112.6,112.63,112.43,112.48,8900.0,107.7675,107.7962,107.6048,107.6526,8900.0
2018-05-03 14:45:00,112.43,112.49,112.13,112.29,9070.0,107.6048,107.6622,107.3177,107.4708,9070.0
2018-05-03 14:50:00,112.28,112.34,112.22,112.22,5400.0,107.4612,107.5187,107.4038,107.4038,5400.0
2018-05-03 14:55:00,112.29,112.37,111.87,111.87,9100.0,107.4708,107.5474,107.0688,107.0688,9100.0
2018-05-03 15:00:00,111.94,112.37,111.85,112.37,15105.0,107.1358,107.5474,107.0497,107.5474,15105.0
2018-05-03 15:05:00,112.32,112.35,112.13,112.15,14099.0,107.4995,107.5282,107.3177,107.3368,14099.0
2018-05-03 15:10:00,112.12,112.43,112.05,112.43,7877.0,107.3081,107.6048,107.2411,107.6048,7877.0
2018-05-03 15:15:00,112.39,112.58,112.35,112.48,12941.0,107.5665,107.7484,107.5282,107.6526,12941.0
2018-05-03 15:20:00,112.48,112.61,112.34,112.61,16211.0,107.6526,107.7771,107.5187,107.7771,16211.0
2018-05-03 15:25:00,112.62,112.86,112.54,112.77,18083.0,107.7866,108.0163,107.7101,107.9302,18083.0
2018-05-03 15:30:00,112.78,112.99,112.71,112.99,29144.0,107.9398,108.1408,107.8728,108.1408,29144.0
2018-05-03 15:35:00,112.99,113.28,112.94,113.16,39501.0,108.1408,108.4183,108.0929,108.3035,39501.0
2018-05-03 15:40:00,113.16,113.23,112.96,113.23,31192.0,108.3035,108.3705,108.112,108.3705,31192.0
2018-05-03 15:45:00,113.14,113.19,112.94,113.04,42316.0,108.2843,108.3322,108.0929,108.1886,42316.0
2018-05-03 15:50:00,112.95,113.23,112.95,113.17,55144.0,108.1025,108.3705,108.1025,108.313,55144.0
2018-05-03 15:55:00,113.14,113.42,112.92,113.35,158624.0,108.2843,108.5523,108.0738,108.4853,158624.0
2018-05-04 09:30:00,113.1,113.32,112.4,112.4,7513.0,108.246,108.4566,107.5761,107.5761,7513.0
2018-05-04 09:35:00,112.44,112.88,112.33,112.81,3489.0,107.6144,108.0355,107.5091,107.9685,3489.0
2018-05-04 09:40:00,112.82,113.13,112.57,113.13,4194.0,107.9781,108.2748,107.7388,108.2748,4194.0
2018-05-04 09:45:00,113.02,113.1,112.81,113.1,11092.0,108.1695,108.246,107.9685,108.246,11092.0
2018-05-04 09:50:00,112.94,113.15,112.94,113.15,7148.0,108.0929,108.2939,108.0929,108.2939,7148.0
2018-05-04 09:55:00,113.37,113.37,113.0,113.02,2900.0,108.5045,108.5045,108.1503,108.1695,2900.0
2018-05-04 10:00:00,113.08,113.34,112.96,113.34,17362.0,108.2269,108.4757,108.112,108.4757,17362.0
2018-05-04 10:05:00,113.37,113.49,113.15,113.46,5668.0,108.5045,108.6193,108.2939,108.5906,5668.0
2018-05-04 10:10:00,113.5,114.17,113.47,113.99,22438.0,108.6289,109.2701,108.6002,109.0978,22438.0
2018-05-04 10:15:00,113.94,114.02,113.27,113.37,8433.0,109.05,109.1266,108.4087,108.5045,8433.0
2018-05-04 10:20:00,113.32,113.38,113.05,113.19,21775.0,108.4566,108.514,108.1982,108.3322,21775.0
2018-05-04 10:25:00,113.24,113.57,113.24,113.54,7775.0,108.38,108.6959,108.38,108.6672,7775.0
2018-05-04 10:30:00,113.55,113.74,113.5,113.5,12711.0,108.6767,108.8586,108.6289,108.6289,12711.0
2018-05-04 10:35:00,113.43,113.84,113.34,113.77,10011.0,108.5619,108.9543,108.4757,108.8873,10011.0
2018-05-04 10:40:00,113.86,114.11,113.86,114.0,10330.0,108.9734,109.2127,108.9734,109.1074,10330.0
2018-05-04 10:45:00,113.95,114.04,113.79,113.86,8100.0,109.0596,109.1457,108.9064,108.9734,8100.0
2018-05-04 10:50:00,113.87,114.07,113.84,113.98,7052.0,108.983,109.1744,108.9543,109.0883,7052.0
2018-05-04 10:55:00,114.03,114.04,113.91,113.97,7984.0,109.1361,109.1457,109.0213,109.0787,7984.0
2018-05-04 11:00:00,114.01,114.06,113.95,113.95,5100.0,109.117,109.1648,109.0596,109.0596,5100.0
2018-05-04 11:05:00,113.92,113.99,113.81,113.86,2700.0,109.0308,109.0978,108.9256,108.9734,2700.0
2018-05-04 11:10:00,113.83,114.02,113.81,113.99,11576.0,108.9447,109.1266,108.9256,109.0978,11576.0
2018-05-04 11:15:00,114.04,114.28,113.99,114.26,10268.0,109.1457,109.3754,109.0978,109.3563,10268.0
2018-05-04 11:20:00,114.24,114.36,114.19,114.22,7848.0,109.3371,109.452,109.2893,109.318,7848.0
2018-05-04 11:25:00,114.22,114.46,114.22,114.35,5300.0,109.318,109.5477,109.318,109.4424,5300.0
2018-05-04 11:30:00,114.4,114.48,114.39,114.44,4603.0,109.4902,109.5668,109.4807,109.5285,4603.0
2018-05-04 11:35:00,114.47,114.51,114.24,114.25,14877.0,109.5572,109.5955,109.3371,109.3467,14877.0
2018-05-04 11:40:00,114.14,114.14,113.92,113.92,3600.0,109.2414,109.2414,109.0308,109.0308,3600.0
2018-05-04 11:45:00,113.92,114.0,113.91,113.91,3500.0,109.0308,109.1074,109.0213,109.0213,3500.0
2018-05-04 11:50:00,113.9,113.97,113.86,113.93,5468.0,109.0117,109.0787,108.9734,109.0404,5468.0
2018-05-04 11:55:00,113.88,113.99,113.88,113.97,4112.0,108.9926,109.0978,108.9926,109.0787,4112.0
2018-05-04 12:00:00,113.99,114.0,113.85,113.86,6280.0,109.0978,109.1074,108.9639,108.9734,6280.0
2018-05-04 12:05:00,113.87,113.89,113.55,113.56,10969.0,108.983,109.0021,108.6767,108.6863,10969.0
2018-05-04 12:10:00,113.56,113.63,113.44,113.5,6822.0,108.6863,108.7533,108.5714,108.6289,6822.0
2018-05-04 12:15:00,113.47,113.63,113.47,113.6,3295.0,108.6002,108.7533,108.6002,108.7246,3295.0
2018-05-04 12:20:00,113.62,113.62,113.39,113.46,12496.0,108.7437,108.7437,108.5236,108.5906,12496.0
2018-05-04 12:25:00,113.52,113.52,113.37,113.37,9520.0,108.648,108.648,108.5045,108.5045,9520.0
2018-05-04 12:30:00,113.36,113.42,113.36,113.37,3702.0,108.4949,108.5523,108.4949,108.5045,3702.0
2018-05-04 12:35:00,113.37,113.38,113.28,113.3,5042.0,108.5045,108.514,108.4183,108.4375,5042.0
2018-05-04 12:40:00,113.3,113.51,113.26,113.46,13955.0,108.4375,108.6384,108.3992,108.5906,13955.0
2018-05-04 12:45:00,113.45,113.46,113.28,113.33,8088.0,108.581,108.5906,108.4183,108.4662,8088.0
2018-05-04 12:50:00,113.35,113.38,113.24,113.25,5749.0,108.4853,108.514,108.38,108.3896,5749.0
2018-05-04 12:55:00,113.22,113.31,113.12,113.17,5163.0,108.3609,108.447,108.2652,108.313,5163.0
2018-05-04 13:00:00,113.18,113.34,113.15,113.34,9018.0,108.3226,108.4757,108.2939,108.4757,9018.0
2018-05-04 13:05:00,113.32,113.53,113.28,113.48,11857.0,108.4566,108.6576,108.4183,108.6097,11857.0
2018-05-04 13:10:00,113.48,113.51,113.36,113.36,1400.0,108.6097,108.6384,108.4949,108.4949,1400.0
2018-05-04 13:15:00,113.26,113.27,113.16,113.16,4760.0,108.3992,108.4087,108.3035,108.3035,4760.0
2018-05-04 13:20:00,113.24,113.56,113.22,113.56,5041.0,108.38,108.6863,108.3609,108.6863,5041.0
2018-05-04 13:25:00,113.53,113.53,113.47,113.51,4000.0,108.6576,108.6576,108.6002,108.6384,4000.0
2018-05-04 13:30:00,113.48,113.51,113.43,113.47,2600.0,108.6097,108.6384,108.5619,108.6002,2600.0
2018-05-04 13:35:00,113.49,113.54,113.44,113.45,3200.0,108.6193,108.6672,108.5714,108.581,3200.0
2018-05-04 13:40:00,113.47,113.54,113.46,113.53,2400.0,108.6002,108.6672,108.5906,108.6576,2400.0
2018-05-04 13:45:00,113.49,113.55,113.44,113.46,3750.0,108.6193,108.6767,108.5714,108.5906,3750.0
2018-05-04 13:50:00,113.49,113.54,113.44,113.48,6765.0,108.6193,108.6672,108.5714,108.6097,6765.0
2018-05-04 13:55:00,113.51,113.57,113.41,113.54,4400.0,108.6384,108.6959,108.5427,108.6672,4400.0
2018-05-04 14:00:00,113.51,113.74,113.5,113.66,5562.0,108.6384,108.8586,108.6289,108.782,5562.0
2018-05-04 14:05:00,113.7,113.88,113.7,113.74,5682.0,108.8203,108.9926,108.8203,108.8586,5682.0
2018-05-04 14:10:00,113.76,113.77,113.63,113.68,3705.0,108.8777,108.8873,108.7533,108.8011,3705.0
2018-05-04 14:15:00,113.69,113.74,113.64,113.68,2295.0,108.8107,108.8586,108.7629,108.8011,2295.0
2018-05-04 14:20:00,113.67,113.77,113.64,113.77,2800.0,108.7916,108.8873,108.7629,108.8873,2800.0
2018-05-04 14:25:00,113.78,113.86,113.76,113.86,2010.0,108.8969,108.9734,108.8777,108.9734,2010.0
2018-05-04 14:30:00,113.89,113.96,113.68,113.69,7700.0,109.0021,109.0691,108.8011,108.8107,7700.0
2018-05-04 14:35:00,113.68,113.72,113.59,113.66,4610.0,108.8011,108.8394,108.715,108.782,4610.0
2018-05-04 14:40:00,113.62,113.72,113.62,113.67,3560.0,108.7437,108.8394,108.7437,108.7916,3560.0
2018-05-04 14:45:00,113.67,113.68,113.51,113.57,5880.0,108.7916,108.8011,108.6384,108.6959,5880.0
2018-05-04 14:50:00,113.57,113.59,113.51,113.58,4400.0,108.6959,108.715,108.6384,108.7054,4400.0
2018-05-04 14:55:00,113.57,113.64,113.45,113.45,5821.0,108.6959,108.7629,108.581,108.581,5821.0
2018-05-04 15:00:00,113.48,113.53,113.43,113.47,6882.0,108.6097,108.6576,108.5619,108.6002,6882.0
2018-05-04 15:05:00,113.46,113.46,113.31,113.33,7127.0,108.5906,108.5906,108.447,108.4662,7127.0
2018-05-04 15:10:00,113.34,113.44,113.28,113.4,8382.0,108.4757,108.5714,108.4183,108.5332,8382.0
2018-05-04 15:15:00,113.37,113.38,113.22,113.29,13106.0,108.5045,108.514,108.3609,108.4279,13106.0
2018-05-04 15:20:00,113.27,113.28,113.18,113.28,19550.0,108.4087,108.4183,108.3226,108.4183,19550.0
2018-05-04 15:25:00,113.26,113.5,113.22,113.5,14968.0,108.3992,108.6289,108.3609,108.6289,14968.0
2018-05-04 15:30:00,113.49,113.66,113.48,113.63,17489.0,108.6193,108.782,108.6097,108.7533,17489.0
2018-05-04 15:35:00,113.6,113.61,113.44,113.44,15965.0,108.7246,108.7342,108.5714,108.5714,15965.0
2018-05-04 15:40:00,113.44,113.49,113.39,113.42,12240.0,108.5714,108.6193,108.5236,108.5523,12240.0
2018-05-04 15:45:00,113.43,113.47,113.27,113.28,35073.0,108.5619,108.6002,108.4087,108.4183,35073.0
2018-05-04 15:50:00,113.27,113.28,112.7,112.74,63773.0,108.4087,108.4183,107.8632,107.9015,63773.0
2018-05-04 15:55:00,112.73,112.88,112.48,112.86,156257.0,107.8919,108.0355,107.6526,108.0163,156257.0
2018-05-07 09:30:00,113.04,114.0,113.04,114.0,17629.0,108.1886,109.1074,108.1886,109.1074,17629.0
2018-05-07 09:35:00,113.98,114.1,113.76,113.99,8753.0,109.0883,109.2031,108.8777,109.0978,8753.0
2018-05-07 09:40:00,114.09,114.18,113.91,114.12,5683.0,109.1936,109.2797,109.0213,109.2223,5683.0
2018-05-07 09:45:00,114.06,114.19,113.99,114.0,10495.0,109.1648,109.2893,109.0978,109.1074,10495.0
2018-05-07 09:50:00,114.01,114.33,114.01,114.33,4341.0,109.117,109.4233,109.117,109.4233,4341.0
2018-05-07 09:55:00,114.29,114.38,114.18,114.37,8246.0,109.385,109.4711,109.2797,109.4615,8246.0
2018-05-07 10:00:00,114.42,114.47,114.25,114.43,9575.0,109.5094,109.5572,109.3467,109.519,9575.0
2018-05-07 10:05:00,114.42,114.42,114.12,114.12,4291.0,109.5094,109.5094,109.2223,109.2223,4291.0
2018-05-07 10:10:00,114.14,114.29,114.09,114.18,6705.0,109.2414,109.385,109.1936,109.2797,6705.0
2018-05-07 10:15:00,114.11,114.2,113.96,114.11,11152.0,109.2127,109.2988,109.0691,109.2127,11152.0
2018-05-07 10:20:00,114.09,114.19,113.95,114.14,6662.0,109.1936,109.2893,109.0596,109.2414,6662.0
2018-05-07 10:25:00,114.15,114.33,114.15,114.33,5012.0,109.251,109.4233,109.251,109.4233,5012.0
2018-05-07 10:30:00,114.39,114.51,114.37,114.44,8495.0,109.4807,109.5955,109.4615,109.5285,8495.0
2018-05-07 10:35:00,114.48,114.54,114.16,114.2,16064.0,109.5668,109.6242,109.2605,109.2988,16064.0
2018-05-07 10:40:00,114.21,114.25,114.07,114.22,6218.0,109.3084,109.3467,109.1744,109.318,6218.0
2018-05-07 10:45:00,114.22,114.46,114.19,114.42,2300.0,109.318,109.5477,109.2893,109.5094,2300.0
2018-05-07 10:50:00,114.52,114.63,114.46,114.5,15393.0,109.6051,109.7104,109.5477,109.586,15393.0
2018-05-07 10:55:00,114.54,114.57,114.44,114.44,12881.0,109.6242,109.653,109.5285,109.5285,12881.0
2018-05-07 11:00:00,114.45,114.56,114.37,114.41,10953.0,109.5381,109.6434,109.4615,109.4998,10953.0
2018-05-07 11:05:00,114.42,114.43,114.18,114.36,8043.0,109.5094,109.519,109.2797,109.452,8043.0
2018-05-07 11:10:00,114.33,114.46,114.27,114.4,5896.0,109.4233,109.5477,109.3658,109.4902,5896.0
2018-05-07 11:15:00,114.4,114.44,114.08,114.15,16653.0,109.4902,109.5285,109.184,109.251,16653.0
2018-05-07 11:20:00,114.15,114.19,114.05,114.05,5503.0,109.251,109.2893,109.1553,109.1553,5503.0
2018-05-07 11:25:00,114.09,114.11,113.91,114.01,7602.0,109.1936,109.2127,109.0213,109.117,7602.0
2018-05-07 11:30:00,114.0,114.15,113.9,113.96,10051.0,109.1074,109.251,109.0117,109.0691,10051.0
2018-05-07 11:35:00,113.97,114.12,113.92,113.97,5600.0,109.0787,109.2223,109.0308,109.0787,5600.0
2018-05-07 11:40:00,113.97,114.03,113.9,113.97,9633.0,109.0787,109.1361,109.0117,109.0787,9633.0
2018-05-07 11:45:00,114.03,114.18,113.98,114.16,4800.0,109.1361,109.2797,109.0883,109.2605,4800.0
2018-05-07 11:50:00,114.16,114.24,114.1,114.23,5864.0,109.2605,109.3371,109.2031,109.3275,5864.0
2018-05-07 11:55:00,114.2,114.24,114.07,114.18,9016.0,109.2988,109.3371,109.1744,109.2797,9016.0
2018-05-07 12:00:00,114.24,114.29,114.01,114.12,9476.0,109.3371,109.385,109.117,109.2223,9476.0
2018-05-07 12:05:00,114.12,114.17,114.05,114.14,8367.0,109.2223,109.2701,109.1553,109.2414,8367.0
2018-05-07 12:10:00,114.12,114.21,114.05,114.17,6010.0,109.2223,109.3084,109.1553,109.2701,6010.0
2018-05-07 12:15:00,114.15,114.17,114.01,114.11,7500.0,109.251,109.2701,109.117,109.2127,7500.0
2018-05-07 12:20:00,114.15,114.2,114.0,114.08,13163.0,109.251,109.2988,109.1074,109.184,13163.0
2018-05-07 12:25:00,114.1,114.21,114.02,114.05,9600.0,109.2031,109.3084,109.1266,109.1553,9600.0
2018-05-07 12:30:00,114.05,114.14,114.02,114.04,5504.0,109.1553,109.2414,109.1266,109.1457,5504.0
2018-05-07 12:35:00,114.03,114.06,113.98,114.05,4069.0,109.1361,109.1648,109.0883,109.1553,4069.0
2018-05-07 12:40:00,114.04,114.06,113.97,114.06,2500.0,109.1457,109.1648,109.0787,109.1648,2500.0
2018-05-07 12:45:00,114.06,114.1,113.76,113.88,13719.0,109.1648,109.2031,108.8777,108.9926,13719.0
2018-05-07 12:50:00,113.87,113.94,113.86,113.86,3484.0,108.983,109.05,108.9734,108.9734,3484.0
2018-05-07 12:55:00,113.86,113.91,113.7,113.91,81336.0,108.9734,109.0213,108.8203,109.0213,81336.0
2018-05-07 13:00:00,113.93,114.2,113.93,113.96,11187.0,109.0404,109.2988,109.0404,109.0691,11187.0
2018-05-07 13:05:00,113.98,114.0,113.78,113.88,7251.0,109.0883,109.1074,108.8969,108.9926,7251.0
2018-05-07 13:10:00,113.87,113.99,113.83,113.98,4179.0,108.983,109.0978,108.9447,109.0883,4179.0
2018-05-07 13:15:00,113.98,113.98,113.79,113.86,7261.0,109.0883,109.0883,108.9064,108.9734,7261.0
2018-05-07 13:20:00,113.85,113.97,113.82,113.84,6000.0,108.9639,109.0787,108.9351,108.9543,6000.0
2018-05-07 13:25:00,113.85,113.96,113.85,113.9,6670.0,108.9639,109.0691,108.9639,109.0117,6670.0
2018-05-07 13:30:00,113.92,114.02,113.9,113.93,21073.0,109.0308,109.1266,109.0117,109.0404,21073.0
2018-05-07 13:35:00,113.92,113.96,113.82,113.85,11451.0,109.0308,109.0691,108.9351,108.9639,11451.0
2018-05-07 13:40:00,113.85,113.88,113.82,113.84,8100.0,108.9639,108.9926,108.9351,108.9543,8100.0
2018-05-07 13:45:00,113.84,113.89,113.78,113.81,8345.0,108.9543,109.0021,108.8969,108.9256,8345.0
2018-05-07 13:50:00,113.8,113.89,113.79,113.87,3525.0,108.916,109.0021,108.9064,108.983,3525.0
2018-05-07 13:55:00,113.86,113.9,113.77,113.84,9871.0,108.9734,109.0117,108.8873,108.9543,9871.0
2018-05-07 14:00:00,113.83,113.89,113.8,113.88,6800.0,108.9447,109.0021,108.916,108.9926,6800.0
2018-05-07 14:05:00,113.84,113.91,113.82,113.85,21475.0,108.9543,109.0213,108.9351,108.9639,21475.0
2018-05-07 14:10:00,113.87,113.88,113.83,113.86,8959.0,108.983,108.9926,108.9447,108.9734,8959.0
2018-05-07 14:15:00,113.88,113.89,113.75,113.85,21452.0,108.9926,109.0021,108.8681,108.9639,21452.0
2018-05-07 14:20:00,113.8,113.97,113.8,113.9,7304.0,108.916,109.0787,108.916,109.0117,7304.0
2018-05-07 14:25:00,113.92,113.96,113.86,113.9,10332.0,109.0308,109.0691,108.9734,109.0117,10332.0
2018-05-07 14:30:00,113.87,113.93,113.86,113.92,7474.0,108.983,109.0404,108.9734,109.0308,7474.0
2018-05-07 14:35:00,113.92,113.92,113.79,113.79,10865.0,109.0308,109.0308,108.9064,108.9064,10865.0
2018-05-07 14:40:00,113.82,113.91,113.69,113.75,10081.0,108.9351,109.0213,108.8107,108.8681,10081.0
2018-05-07 14:45:00,113.73,113.85,113.7,113.75,9478.0,108.849,108.9639,108.8203,108.8681,9478.0
2018-05-07 14:50:00,113.76,113.86,113.65,113.71,10721.0,108.8777,108.9734,108.7724,108.8299,10721.0
2018-05-07 14:55:00,113.72,113.84,113.7,113.8,7502.0,108.8394,108.9543,108.8203,108.916,7502.0
2018-05-07 15:00:00,113.8,113.9,113.79,113.86,9995.0,108.916,109.0117,108.9064,108.9734,9995.0
2018-05-07 15:05:00,113.86,113.88,113.78,113.82,19332.0,108.9734,108.9926,108.8969,108.9351,19332.0
2018-05-07 15:10:00,113.8,113.84,113.3,113.41,23471.0,108.916,108.9543,108.4375,108.5427,23471.0
2018-05-07 15:15:00,113.46,113.74,113.46,113.66,28809.0,108.5906,108.8586,108.5906,108.782,28809.0
2018-05-07 15:20:00,113.63,113.63,113.26,113.43,17000.0,108.7533,108.7533,108.3992,108.5619,17000.0
2018-05-07 15:25:00,113.39,113.67,113.38,113.65,31950.0,108.5236,108.7916,108.514,108.7724,31950.0
2018-05-07 15:30:00,113.65,113.83,113.45,113.73,22374.0,108.7724,108.9447,108.581,108.849,22374.0
2018-05-07 15:35:00,113.75,113.87,113.62,113.71,34710.0,108.8681,108.983,108.7437,108.8299,34710.0
2018-05-07 15:40:00,113.71,113.78,113.59,113.63,22649.0,108.8299,108.8969,108.715,108.7533,22649.0
2018-05-07 15:45:00,113.62,113.74,113.52,113.68,23577.0,108.7437,108.8586,108.648,108.8011,23577.0
2018-05-07 15:50:00,113.69,113.74,113.57,113.67,37250.0,108.8107,108.8586,108.6959,108.7916,37250.0
2018-05-07 15:55:00,113.67,113.74,113.57,113.67,104733.0,108.7916,108.8586,108.6959,108.7916,104733.0
2018-05-08 09:30:00,113.31,113.73,113.19,113.65,8913.0,108.447,108.849,108.3322,108.7724,8913.0
2018-05-08 09:35:00,113.55,113.55,113.39,113.53,2703.0,108.6767,108.6767,108.5236,108.6576,2703.0
2018-05-08 09:40:00,113.6,113.72,113.57,113.57,676.0,108.7246,108.8394,108.6959,108.6959,676.0
2018-05-08 09:45:00,113.69,113.72,113.53,113.58,4625.0,108.8107,108.8394,108.6576,108.7054,4625.0
2018-05-08 09:50:00,113.6,113.62,113.39,113.46,4550.0,108.7246,108.7437,108.5236,108.5906,4550.0
2018-05-08 09:55:00,113.5,113.76,113.5,113.73,6520.0,108.6289,108.8777,108.6289,108.849,6520.0
2018-05-08 10:00:00,113.63,113.75,113.63,113.69,2900.0,108.7533,108.8681,108.7533,108.8107,2900.0
2018-05-08 10:05:00,113.64,113.9,113.59,113.82,3148.0,108.7629,109.0117,108.715,108.9351,3148.0
2018-05-08 10:10:00,113.8,113.88,113.74,113.76,2340.0,108.916,108.9926,108.8586,108.8777,2340.0
2018-05-08 10:15:00,113.7,113.74,113.53,113.58,4824.0,108.8203,108.8586,108.6576,108.7054,4824.0
2018-05-08 10:20:00,113.58,113.69,113.48,113.67,5200.0,108.7054,108.8107,108.6097,108.7916,5200.0
2018-05-08 10:25:00,113.66,113.86,113.64,113.76,5982.0,108.782,108.9734,108.7629,108.8777,5982.0
2018-05-08 10:30:00,113.73,113.95,113.73,113.92,9807.0,108.849,109.0596,108.849,109.0308,9807.0
2018-05-08 10:35:00,113.99,113.99,113.8,113.81,4600.0,109.0978,109.0978,108.916,108.9256,4600.0
2018-05-08 10:40:00,113.91,114.08,113.83,114.08,7382.0,109.0213,109.184,108.9447,109.184,7382.0
2018-05-08 10:45:00,114.07,114.25,114.05,114.19,23960.0,109.1744,109.3467,109.1553,109.2893,23960.0
2018-05-08 10:50:00,114.11,114.3,114.06,114.3,8225.0,109.2127,109.3945,109.1648,109.3945,8225.0
2018-05-08 10:55:00,114.29,114.38,114.12,114.12,39515.0,109.385,109.4711,109.2223,109.2223,39515.0
2018-05-08 11:00:00,114.08,114.2,114.07,114.2,3200.0,109.184,109.2988,109.1744,109.2988,3200.0
2018-05-08 11:05:00,114.19,114.3,114.06,114.06,6705.0,109.2893,109.3945,109.1648,109.1648,6705.0
2018-05-08 11:10:00,114.01,114.44,114.01,114.44,11850.0,109.117,109.5285,109.117,109.5285,11850.0
2018-05-08 11:15:00,114.42,114.67,114.36,114.52,4370.0,109.5094,109.7487,109.452,109.6051,4370.0
2018-05-08 11:20:00,114.52,114.58,114.27,114.27,5500.0,109.6051,109.6625,109.3658,109.3658,5500.0
2018-05-08 11:25:00,114.23,114.62,114.23,114.59,67993.0,109.3275,109.7008,109.3275,109.6721,67993.0
2018-05-08 11:30:00,114.57,114.65,114.48,114.5,4089.0,109.653,109.7295,109.5668,109.586,4089.0
2018-05-08 11:35:00,114.53,114.57,114.13,114.3,6258.0,109.6147,109.653,109.2318,109.3945,6258.0
2018-05-08 11:40:00,114.3,114.3,114.14,114.18,6012.0,109.3945,109.3945,109.2414,109.2797,6012.0
2018-05-08 11:45:00,114.18,114.23,114.17,114.21,3202.0,109.2797,109.3275,109.2701,109.3084,3202.0
2018-05-08 11:50:00,114.17,114.3,114.13,114.24,3391.0,109.2701,109.3945,109.2318,109.3371,3391.0
2018-05-08 11:55:00,114.21,114.27,114.15,114.23,4125.0,109.3084,109.3658,109.251,109.3275,4125.0
2018-05-08 12:00:00,114.21,114.25,114.17,114.24,1600.0,109.3084,109.3467,109.2701,109.3371,1600.0
2018-05-08 12:05:00,114.21,114.27,114.01,114.03,18057.0,109.3084,109.3658,109.117,109.1361,18057.0
2018-05-08 12:10:00,114.01,114.05,113.96,113.99,3800.0,109.117,109.1553,109.0691,109.0978,3800.0
2018-05-08 12:15:00,113.97,114.05,113.92,113.95,6700.0,109.0787,109.1553,109.0308,109.0596,6700.0
2018-05-08 12:20:00,113.95,113.97,113.91,113.97,1300.0,109.0596,109.0787,109.0213,109.0787,1300.0
2018-05-08 12:25:00,113.98,114.01,113.95,113.98,2819.0,109.0883,109.117,109.0596,109.0883,2819.0
2018-05-08 12:30:00,114.0,114.01,113.92,113.98,3525.0,109.1074,109.117,109.0308,109.0883,3525.0
2018-05-08 12:35:00,113.93,114.02,113.93,113.93,4337.0,109.0404,109.1266,109.0404,109.0404,4337.0
2018-05-08 12:40:00,113.98,114.02,113.95,114.01,1600.0,109.0883,109.1266,109.0596,109.117,1600.0
2018-05-08 12:45:00,113.99,114.01,113.94,113.94,3981.0,109.0978,109.117,109.05,109.05,3981.0
2018-05-08 12:50:00,113.94,113.94,113.79,113.81,2273.0,109.05,109.05,108.9064,108.9256,2273.0
2018-05-08 12:55:00,113.73,113.73,113.57,113.67,1600.0,108.849,108.849,108.6959,108.7916,1600.0
2018-05-08 13:00:00,113.7,113.91,113.7,113.88,2200.0,108.8203,109.0213,108.8203,108.9926,2200.0
2018-05-08 13:05:00,113.89,113.89,113.75,113.76,1925.0,109.0021,109.0021,108.8681,108.8777,1925.0
2018-05-08 13:10:00,113.75,113.88,113.7,113.8,6229.0,108.8681,108.9926,108.8203,108.916,6229.0
2018-05-08 13:15:00,113.81,113.83,113.75,113.83,1600.0,108.9256,108.9447,108.8681,108.9447,1600.0
2018-05-08 13:20:00,113.86,113.89,113.71,113.75,5043.0,108.9734,109.0021,108.8299,108.8681,5043.0
2018-05-08 13:25:00,113.76,113.87,113.76,113.79,2041.0,108.8777,108.983,108.8777,108.9064,2041.0
2018-05-08 13:30:00,113.82,113.85,113.81,113.82,1558.0,108.9351,108.9639,108.9256,108.9351,1558.0
2018-05-08 13:35:00,113.77,113.81,113.75,113.79,4104.0,108.8873,108.9256,108.8681,108.9064,4104.0
2018-05-08 13:40:00,113.78,113.84,113.77,113.83,1900.0,108.8969,108.9543,108.8873,108.9447,1900.0
2018-05-08 13:45:00,113.84,113.84,113.72,113.83,6766.0,108.9543,108.9543,108.8394,108.9447,6766.0
2018-05-08 13:50:00,113.82,113.82,113.71,113.74,4700.0,108.9351,108.9351,108.8299,108.8586,4700.0
2018-05-08 13:55:00,113.72,113.72,113.52,113.58,6777.0,108.8394,108.8394,108.648,108.7054,6777.0
2018-05-08 14:00:00,113.6,113.81,113.6,113.81,6582.0,108.7246,108.9256,108.7246,108.9256,6582.0
2018-05-08 14:05:00,113.8,113.82,113.73,113.78,3611.0,108.916,108.9351,108.849,108.8969,3611.0
2018-05-08 14:10:00,113.75,113.9,113.68,113.8,9638.0,108.8681,109.0117,108.8011,108.916,9638.0
2018-05-08 14:15:00,113.87,113.91,113.76,113.91,5903.0,108.983,109.0213,108.8777,109.0213,5903.0
2018-05-08 14:20:00,113.87,114.05,113.83,113.95,9282.0,108.983,109.1553,108.9447,109.0596,9282.0
2018-05-08 14:25:00,113.98,114.02,113.78,113.83,29962.0,109.0883,109.1266,108.8969,108.9447,29962.0
2018-05-08 14:30:00,113.82,113.92,113.73,113.92,4000.0,108.9351,109.0308,108.849,109.0308,4000.0
2018-05-08 14:35:00,113.95,113.95,113.7,113.72,4461.0,109.0596,109.0596,108.8203,108.8394,4461.0
2018-05-08 14:40:00,113.74,113.76,113.42,113.56,5041.0,108.8586,108.8777,108.5523,108.6863,5041.0
2018-05-08 14:45:00,113.53,113.59,113.49,113.58,3581.0,108.6576,108.715,108.6193,108.7054,3581.0
2018-05-08 14:50:00,113.64,113.69,113.54,113.64,5300.0,108.7629,108.8107,108.6672,108.7629,5300.0
2018-05-08 14:55:00,113.66,113.71,113.49,113.49,4700.0,108.782,108.8299,108.6193,108.6193,4700.0
2018-05-08 15:00:00,113.47,113.66,113.32,113.64,5302.0,108.6002,108.782,108.4566,108.7629,5302.0
2018-05-08 15:05:00,113.66,113.71,113.62,113.62,2500.0,108.782,108.8299,108.7437,108.7437,2500.0
2018-05-08 15:10:00,113.62,113.7,113.54,113.68,7500.0,108.7437,108.8203,108.6672,108.8011,7500.0
2018-05-08 15:15:00,113.68,113.71,113.59,113.59,6504.0,108.8011,108.8299,108.715,108.715,6504.0
2018-05-08 15:20:00,113.64,113.73,113.6,113.6,8893.0,108.7629,108.849,108.7246,108.7246,8893.0
2018-05-08 15:25:00,113.63,113.68,113.56,113.61,7047.0,108.7533,108.8011,108.6863,108.7342,7047.0
2018-05-08 15:30:00,113.64,113.8,113.61,113.72,9929.0,108.7629,108.916,108.7342,108.8394,9929.0
2018-05-08 15:35:00,113.7,113.83,113.7,113.83,9920.0,108.8203,108.9447,108.8203,108.9447,9920.0
2018-05-08 15:40:00,113.82,113.87,113.77,113.8,12961.0,108.9351,108.983,108.8873,108.916,12961.0
2018-05-08 15:45:00,113.8,113.81,113.66,113.66,15666.0,108.916,108.9256,108.782,108.782,15666.0
2018-05-08 15:50:00,113.69,113.88,113.67,113.74,26040.0,108.8107,108.9926,108.7916,108.8586,26040.0
2018-05-08 15:55:00,113.74,113.94,113.74,113.92,61384.0,108.8586,109.05,108.8586,109.0308,61384.0
2018-05-09 09:30:00,114.27,114.49,114.27,114.49,4929.0,109.3658,109.5764,109.3658,109.5764,4929.0
2018-05-09 09:35:00,114.5,114.76,114.34,114.34,8841.0,109.586,109.8348,109.4328,109.4328,8841.0
2018-05-09 09:40:00,114.2,114.23,113.99,114.09,1300.0,109.2988,109.3275,109.0978,109.1936,1300.0
2018-05-09 09:45:00,114.1,114.34,114.09,114.25,7200.0,109.2031,109.4328,109.1936,109.3467,7200.0
2018-05-09 09:50:00,114.24,114.27,113.75,113.91,27865.0,109.3371,109.3658,108.8681,109.0213,27865.0
2018-05-09 09:55:00,113.88,114.02,113.75,113.93,4525.0,108.9926,109.1266,108.8681,109.0404,4525.0
2018-05-09 10:00:00,113.95,114.03,113.85,113.88,5827.0,109.0596,109.1361,108.9639,108.9926,5827.0
2018-05-09 10:05:00,113.88,114.07,113.86,114.03,4956.0,108.9926,109.1744,108.9734,109.1361,4956.0
2018-05-09 10:10:00,114.05,114.12,113.99,114.05,5254.0,109.1553,109.2223,109.0978,109.1553,5254.0
2018-05-09 10:15:00,114.05,114.06,113.9,113.99,9280.0,109.1553,109.1648,109.0117,109.0978,9280.0
2018-05-09 10:20:00,114.07,114.07,113.81,113.87,2800.0,109.1744,109.1744,108.9256,108.983,2800.0
2018-05-09 10:25:00,113.8,113.88,113.71,113.72,3700.0,108.916,108.9926,108.8299,108.8394,3700.0
2018-05-09 10:30:00,113.72,113.81,113.69,113.76,6567.0,108.8394,108.9256,108.8107,108.8777,6567.0
2018-05-09 10:35:00,113.74,113.91,113.7,113.87,3700.0,108.8586,109.0213,108.8203,108.983,3700.0
2018-05-09 10:40:00,113.89,114.0,113.89,113.94,3500.0,109.0021,109.1074,109.0021,109.05,3500.0
2018-05-09 10:45:00,113.95,113.99,113.81,113.81,4400.0,109.0596,109.0978,108.9256,108.9256,4400.0
2018-05-09 10:50:00,113.86,113.88,113.55,113.55,5938.0,108.9734,108.9926,108.6767,108.6767,5938.0
2018-05-09 10:55:00,113.53,113.57,113.44,113.5,3800.0,108.6576,108.6959,108.5714,108.6289,3800.0
2018-05-09 11:00:00,113.52,113.56,113.43,113.43,5511.0,108.648,108.6863,108.5619,108.5619,5511.0
2018-05-09 11:05:00,113.42,113.54,113.37,113.54,3100.0,108.5523,108.6672,108.5045,108.6672,3100.0
2018-05-09 11:10:00,113.55,113.62,113.52,113.53,3983.0,108.6767,108.7437,108.648,108.6576,3983.0
2018-05-09 11:15:00,113.54,113.68,113.51,113.6,6504.0,108.6672,108.8011,108.6384,108.7246,6504.0
2018-05-09 11:20:00,113.64,113.7,113.6,113.64,2400.0,108.7629,108.8203,108.7246,108.7629,2400.0
2018-05-09 11:25:00,113.61,113.66,113.5,113.52,14800.0,108.7342,108.782,108.6289,108.648,14800.0
2018-05-09 11:30:00,113.56,113.67,113.56,113.61,4300.0,108.6863,108.7916,108.6863,108.7342,4300.0
2018-05-09 11:35:00,113.61,113.69,113.57,113.61,5401.0,108.7342,108.8107,108.6959,108.7342,5401.0
2018-05-09 11:40:00,113.64,113.79,113.63,113.68,3714.0,108.7629,108.9064,108.7533,108.8011,3714.0
2018-05-09 11:45:00,113.64,113.77,113.62,113.76,4400.0,108.7629,108.8873,108.7437,108.8777,4400.0
2018-05-09 11:50:00,113.67,113.74,113.67,113.72,300.0,108.7916,108.8586,108.7916,108.8394,300.0
2018-05-09 11:55:00,113.72,113.94,113.72,113.94,2600.0,108.8394,109.05,108.8394,109.05,2600.0
2018-05-09 12:00:00,113.9,113.97,113.84,113.85,4000.0,109.0117,109.0787,108.9543,108.9639,4000.0
2018-05-09 12:05:00,113.85,113.87,113.71,113.77,4525.0,108.9639,108.983,108.8299,108.8873,4525.0
2018-05-09 12:10:00,113.72,113.9,113.72,113.9,2700.0,108.8394,109.0117,108.8394,109.0117,2700.0
2018-05-09 12:15:00,113.95,113.96,113.87,113.95,2898.0,109.0596,109.0691,108.983,109.0596,2898.0
2018-05-09 12:20:00,113.91,114.16,113.91,114.15,10357.0,109.0213,109.2605,109.0213,109.251,10357.0
2018-05-09 12:25:00,114.13,114.39,114.13,114.26,8250.0,109.2318,109.4807,109.2318,109.3563,8250.0
2018-05-09 12:30:00,114.29,114.45,114.28,114.45,4349.0,109.385,109.5381,109.3754,109.5381,4349.0
2018-05-09 12:35:00,114.43,114.43,114.29,114.31,2819.0,109.519,109.519,109.385,109.4041,2819.0
2018-05-09 12:40:00,114.31,114.49,114.3,114.42,2015.0,109.4041,109.5764,109.3945,109.5094,2015.0
2018-05-09 12:45:00,114.47,114.49,114.32,114.42,4560.0,109.5572,109.5764,109.4137,109.5094,4560.0
2018-05-09 12:50:00,114.41,114.46,114.32,114.32,6600.0,109.4998,109.5477,109.4137,109.4137,6600.0
2018-05-09 12:55:00,114.34,114.44,114.29,114.29,3500.0,109.4328,109.5285,109.385,109.385,3500.0
2018-05-09 13:00:00,114.34,114.43,114.34,114.34,3509.0,109.4328,109.519,109.4328,109.4328,3509.0
2018-05-09 13:05:00,114.39,114.47,114.29,114.47,2137.0,109.4807,109.5572,109.385,109.5572,2137.0
2018-05-09 13:10:00,114.42,114.49,114.33,114.37,3600.0,109.5094,109.5764,109.4233,109.4615,3600.0
2018-05-09 13:15:00,114.42,114.58,114.42,114.58,3472.0,109.5094,109.6625,109.5094,109.6625,3472.0
2018-05-09 13:20:00,114.52,114.62,114.51,114.55,4885.0,109.6051,109.7008,109.5955,109.6338,4885.0
2018-05-09 13:25:00,114.63,114.73,114.55,114.64,3617.0,109.7104,109.8061,109.6338,109.7199,3617.0
2018-05-09 13:30:00,114.62,114.64,114.56,114.62,3900.0,109.7008,109.7199,109.6434,109.7008,3900.0
2018-05-09 13:35:00,114.57,114.69,114.53,114.55,3200.0,109.653,109.7678,109.6147,109.6338,3200.0
2018-05-09 13:40:00,114.55,114.61,114.52,114.52,3700.0,109.6338,109.6912,109.6051,109.6051,3700.0
2018-05-09 13:45:00,114.53,114.73,114.51,114.71,5320.0,109.6147,109.8061,109.5955,109.7869,5320.0
2018-05-09 13:50:00,114.7,114.83,114.69,114.8,13500.0,109.7774,109.9018,109.7678,109.8731,13500.0
2018-05-09 13:55:00,114.85,114.86,114.77,114.85,6029.0,109.9209,109.9305,109.8444,109.9209,6029.0
2018-05-09 14:00:00,114.87,114.9,114.77,114.87,4701.0,109.9401,109.9688,109.8444,109.9401,4701.0
2018-05-09 14:05:00,114.89,114.92,114.82,114.85,7114.0,109.9592,109.9879,109.8922,109.9209,7114.0
2018-05-09 14:10:00,114.83,114.94,114.72,114.72,5600.0,109.9018,110.0071,109.7965,109.7965,5600.0
2018-05-09 14:15:00,114.75,114.79,114.74,114.79,500.0,109.8252,109.8635,109.8157,109.8635,500.0
2018-05-09 14:20:00,114.77,114.82,114.76,114.78,2350.0,109.8444,109.8922,109.8348,109.8539,2350.0
2018-05-09 14:25:00,114.79,114.96,114.75,114.9,3812.0,109.8635,110.0262,109.8252,109.9688,3812.0
2018-05-09 14:30:00,114.93,115.0,114.93,115.0,1365.0,109.9975,110.0645,109.9975,110.0645,1365.0
2018-05-09 14:35:00,115.03,115.03,114.94,114.98,2057.0,110.0932,110.0932,110.0071,110.0454,2057.0
2018-05-09 14:40:00,114.98,115.02,114.81,114.82,4396.0,110.0454,110.0836,109.8827,109.8922,4396.0
2018-05-09 14:45:00,114.81,114.89,114.72,114.87,5200.0,109.8827,109.9592,109.7965,109.9401,5200.0
2018-05-09 14:50:00,114.91,114.95,114.87,114.87,4800.0,109.9784,110.0166,109.9401,109.9401,4800.0
2018-05-09 14:55:00,114.83,114.83,114.79,114.8,300.0,109.9018,109.9018,109.8635,109.8731,300.0
2018-05-09 15:00:00,114.76,114.82,114.74,114.75,2600.0,109.8348,109.8922,109.8157,109.8252,2600.0
2018-05-09 15:05:00,114.76,114.87,114.76,114.82,6000.0,109.8348,109.9401,109.8348,109.8922,6000.0
2018-05-09 15:10:00,114.79,114.83,114.66,114.66,6724.0,109.8635,109.9018,109.7391,109.7391,6724.0
2018-05-09 15:15:00,114.68,114.7,114.53,114.53,8917.0,109.7582,109.7774,109.6147,109.6147,8917.0
2018-05-09 15:20:00,114.54,114.63,114.54,114.61,3580.0,109.6242,109.7104,109.6242,109.6912,3580.0
2018-05-09 15:25:00,114.61,114.63,114.55,114.6,5900.0,109.6912,109.7104,109.6338,109.6817,5900.0
2018-05-09 15:30:00,114.59,114.69,114.45,114.45,10068.0,109.6721,109.7678,109.5381,109.5381,10068.0
2018-05-09 15:35:00,114.48,114.54,114.4,114.46,13844.0,109.5668,109.6242,109.4902,109.5477,13844.0
2018-05-09 15:40:00,114.46,114.46,114.37,114.41,5700.0,109.5477,109.5477,109.4615,109.4998,5700.0
2018-05-09 15:45:00,114.42,114.49,114.38,114.46,19704.0,109.5094,109.5764,109.4711,109.5477,19704.0
2018-05-09 15:50:00,114.47,114.52,114.45,114.49,24119.0,109.5572,109.6051,109.5381,109.5764,24119.0
2018-05-09 15:55:00,114.5,114.62,114.42,114.6,39523.0,109.586,109.7008,109.5094,109.6817,39523.0
2018-05-10 09:30:00,115.08,115.08,114.89,114.89,6114.0,110.1411,110.1411,109.9592,109.9592,6114.0
2018-05-10 09:35:00,114.95,114.97,114.78,114.78,2220.0,110.0166,110.0358,109.8539,109.8539,2220.0
2018-05-10 09:40:00,114.78,114.8,114.62,114.64,8848.0,109.8539,109.8731,109.7008,109.7199,8848.0
2018-05-10 09:45:00,114.71,114.71,114.47,114.49,6000.0,109.7869,109.7869,109.5572,109.5764,6000.0
2018-05-10 09:50:00,114.5,114.64,114.47,114.52,6972.0,109.586,109.7199,109.5572,109.6051,6972.0
2018-05-10 09:55:00,114.58,114.86,114.57,114.78,5290.0,109.6625,109.9305,109.653,109.8539,5290.0
2018-05-10 10:00:00,114.84,114.84,114.68,114.77,5660.0,109.9114,109.9114,109.7582,109.8444,5660.0
2018-05-10 10:05:00,114.78,114.86,114.72,114.75,11237.0,109.8539,109.9305,109.7965,109.8252,11237.0
2018-05-10 10:10:00,114.78,114.82,114.66,114.81,8745.0,109.8539,109.8922,109.7391,109.8827,8745.0
2018-05-10 10:15:00,114.83,114.84,114.65,114.7,9255.0,109.9018,109.9114,109.7295,109.7774,9255.0
2018-05-10 10:20:00,114.7,114.77,114.62,114.71,3921.0,109.7774,109.8444,109.7008,109.7869,3921.0
2018-05-10 10:25:00,114.67,114.78,114.63,114.71,9401.0,109.7487,109.8539,109.7104,109.7869,9401.0
2018-05-10 10:30:00,114.75,114.84,114.7,114.78,12678.0,109.8252,109.9114,109.7774,109.8539,12678.0
2018-05-10 10:35:00,114.8,114.85,114.76,114.79,4100.0,109.8731,109.9209,109.8348,109.8635,4100.0
2018-05-10 10:40:00,114.73,114.95,114.72,114.82,5233.0,109.8061,110.0166,109.7965,109.8922,5233.0
2018-05-10 10:45:00,114.9,114.97,114.83,114.91,16976.0,109.9688,110.0358,109.9018,109.9784,16976.0
2018-05-10 10:50:00,114.9,114.92,114.78,114.79,3706.0,109.9688,109.9879,109.8539,109.8635,3706.0
2018-05-10 10:55:00,114.85,114.87,114.71,114.76,3600.0,109.9209,109.9401,109.7869,109.8348,3600.0
2018-05-10 11:00:00,114.8,114.88,114.73,114.88,2495.0,109.8731,109.9496,109.8061,109.9496,2495.0
2018-05-10 11:05:00,114.86,114.91,114.7,114.74,5690.0,109.9305,109.9784,109.7774,109.8157,5690.0
2018-05-10 11:10:00,114.77,114.84,114.69,114.84,5700.0,109.8444,109.9114,109.7678,109.9114,5700.0
2018-05-10 11:15:00,114.87,115.08,114.87,115.04,1400.0,109.9401,110.1411,109.9401,110.1028,1400.0
2018-05-10 11:20:00,115.08,115.14,115.05,115.14,3693.0,110.1411,110.1985,110.1124,110.1985,3693.0
2018-05-10 11:25:00,115.14,115.22,115.07,115.08,3820.0,110.1985,110.2751,110.1315,110.1411,3820.0
2018-05-10 11:30:00,115.08,115.14,115.02,115.11,3167.0,110.1411,110.1985,110.0836,110.1698,3167.0
2018-05-10 11:35:00,115.16,115.18,115.14,115.14,1500.0,110.2176,110.2368,110.1985,110.1985,1500.0
2018-05-10 11:40:00,115.2,115.2,115.1,115.1,1800.0,110.2559,110.2559,110.1602,110.1602,1800.0
2018-05-10 11:45:00,115.09,115.13,115.05,115.08,2457.0,110.1506,110.1889,110.1124,110.1411,2457.0
2018-05-10 11:50:00,115.08,115.08,115.0,115.0,2041.0,110.1411,110.1411,110.0645,110.0645,2041.0
2018-05-10 11:55:00,114.94,115.18,114.94,115.18,2474.0,110.0071,110.2368,110.0071,110.2368,2474.0
2018-05-10 12:00:00,115.18,115.18,115.08,115.17,4715.0,110.2368,110.2368,110.1411,110.2272,4715.0
2018-05-10 12:05:00,115.19,115.29,115.18,115.21,12049.0,110.2463,110.3421,110.2368,110.2655,12049.0
2018-05-10 12:10:00,115.23,115.29,115.13,115.13,6741.0,110.2846,110.3421,110.1889,110.1889,6741.0
2018-05-10 12:15:00,115.12,115.22,115.11,115.16,5495.0,110.1793,110.2751,110.1698,110.2176,5495.0
2018-05-10 12:20:00,115.17,115.17,115.0,115.0,5905.0,110.2272,110.2272,110.0645,110.0645,5905.0
2018-05-10 12:25:00,115.04,115.13,115.0,115.13,8205.0,110.1028,110.1889,110.0645,110.1889,8205.0
2018-05-10 12:30:00,115.12,115.12,114.97,115.02,4400.0,110.1793,110.1793,110.0358,110.0836,4400.0
2018-05-10 12:35:00,115.01,115.11,114.98,115.11,2300.0,110.0741,110.1698,110.0454,110.1698,2300.0
2018-05-10 12:40:00,115.22,115.29,115.15,115.21,3500.0,110.2751,110.3421,110.2081,110.2655,3500.0
2018-05-10 12:45:00,115.22,115.22,115.08,115.21,3172.0,110.2751,110.2751,110.1411,110.2655,3172.0
2018-05-10 12:50:00,115.28,115.28,115.17,115.17,1200.0,110.3325,110.3325,110.2272,110.2272,1200.0
2018-05-10 12:55:00,115.22,115.26,115.14,115.14,2020.0,110.2751,110.3133,110.1985,110.1985,2020.0
2018-05-10 13:00:00,115.17,115.28,115.16,115.21,7402.0,110.2272,110.3325,110.2176,110.2655,7402.0
2018-05-10 13:05:00,115.25,115.31,115.22,115.28,1723.0,110.3038,110.3612,110.2751,110.3325,1723.0
2018-05-10 13:10:00,115.27,115.53,115.18,115.46,45950.0,110.3229,110.5718,110.2368,110.5048,45950.0
2018-05-10 13:15:00,115.53,115.65,115.48,115.6,2552.0,110.5718,110.6866,110.5239,110.6387,2552.0
2018-05-10 13:20:00,115.65,115.69,115.59,115.59,4100.0,110.6866,110.7249,110.6292,110.6292,4100.0
2018-05-10 13:25:00,115.57,115.58,115.35,115.57,14915.0,110.61,110.6196,110.3995,110.61,14915.0
2018-05-10 13:30:00,115.52,115.64,115.47,115.61,4515.0,110.5622,110.677,110.5143,110.6483,4515.0
2018-05-10 13:35:00,115.59,115.6,115.53,115.59,3042.0,110.6292,110.6387,110.5718,110.6292,3042.0
2018-05-10 13:40:00,115.55,115.57,115.41,115.52,3693.0,110.5909,110.61,110.4569,110.5622,3693.0
2018-05-10 13:45:00,115.5,115.56,115.47,115.53,3600.0,110.543,110.6005,110.5143,110.5718,3600.0
2018-05-10 13:50:00,115.62,115.62,115.53,115.57,2000.0,110.6579,110.6579,110.5718,110.61,2000.0
2018-05-10 13:55:00,115.54,115.57,115.33,115.33,7054.0,110.5813,110.61,110.3803,110.3803,7054.0
2018-05-10 14:00:00,115.35,115.35,115.23,115.25,1668.0,110.3995,110.3995,110.2846,110.3038,1668.0
2018-05-10 14:05:00,115.32,115.66,115.32,115.56,2902.0,110.3708,110.6962,110.3708,110.6005,2902.0
2018-05-10 14:10:00,115.6,115.67,115.56,115.56,2300.0,110.6387,110.7057,110.6005,110.6005,2300.0
2018-05-10 14:15:00,115.55,115.61,115.53,115.53,3092.0,110.5909,110.6483,110.5718,110.5718,3092.0
2018-05-10 14:20:00,115.55,115.64,115.52,115.64,4200.0,110.5909,110.677,110.5622,110.677,4200.0
2018-05-10 14:25:00,115.62,115.73,115.6,115.72,4000.0,110.6579,110.7632,110.6387,110.7536,4000.0
2018-05-10 14:30:00,115.72,115.77,115.57,115.64,3275.0,110.7536,110.8015,110.61,110.677,3275.0
2018-05-10 14:35:00,115.63,115.63,115.47,115.47,8315.0,110.6675,110.6675,110.5143,110.5143,8315.0
2018-05-10 14:40:00,115.52,115.74,115.5,115.71,5983.0,110.5622,110.7727,110.543,110.744,5983.0
2018-05-10 14:45:00,115.74,115.94,115.68,115.87,5363.0,110.7727,110.9642,110.7153,110.8972,5363.0
2018-05-10 14:50:00,115.86,116.06,115.86,115.89,14425.0,110.8876,111.079,110.8876,110.9163,14425.0
2018-05-10 14:55:00,115.91,116.01,115.89,116.01,4761.0,110.9354,111.0312,110.9163,111.0312,4761.0
2018-05-10 15:00:00,115.96,116.06,115.79,115.79,11703.0,110.9833,111.079,110.8206,110.8206,11703.0
2018-05-10 15:05:00,115.79,115.79,115.67,115.75,2498.0,110.8206,110.8206,110.7057,110.7823,2498.0
2018-05-10 15:10:00,115.74,115.78,115.65,115.78,4300.0,110.7727,110.811,110.6866,110.811,4300.0
2018-05-10 15:15:00,115.81,115.85,115.74,115.78,3650.0,110.8397,110.878,110.7727,110.811,3650.0
2018-05-10 15:20:00,115.81,115.87,115.76,115.81,5600.0,110.8397,110.8972,110.7919,110.8397,5600.0
2018-05-10 15:25:00,115.81,115.87,115.78,115.87,13209.0,110.8397,110.8972,110.811,110.8972,13209.0
2018-05-10 15:30:00,115.85,115.87,115.78,115.85,10482.0,110.878,110.8972,110.811,110.878,10482.0
2018-05-10 15:35:00,115.86,116.0,115.81,115.96,14258.0,110.8876,111.0216,110.8397,110.9833,14258.0
2018-05-10 15:40:00,115.95,116.02,115.91,115.94,12050.0,110.9737,111.0407,110.9354,110.9642,12050.0
2018-05-10 15:45:00,115.98,116.08,115.93,116.07,15951.0,111.0024,111.0981,110.9546,111.0886,15951.0
2018-05-10 15:50:00,116.08,116.17,116.02,116.02,23584.0,111.0981,111.1843,111.0407,111.0407,23584.0
2018-05-10 15:55:00,116.0,116.01,115.91,115.97,36716.0,111.0216,111.0312,110.9354,110.9929,36716.0
2018-05-11 09:30:00,116.17,116.29,115.89,115.89,8723.0,111.1843,111.2991,110.9163,110.9163,8723.0
2018-05-11 09:35:00,115.76,116.05,115.76,116.05,2730.0,110.7919,111.0694,110.7919,111.0694,2730.0
2018-05-11 09:40:00,115.96,116.03,115.8,115.86,6923.0,110.9833,111.0503,110.8302,110.8876,6923.0
2018-05-11 09:45:00,115.95,116.22,115.86,115.86,4208.0,110.9737,111.2321,110.8876,110.8876,4208.0
2018-05-11 09:50:00,115.75,116.17,115.74,116.17,4500.0,110.7823,111.1843,110.7727,111.1843,4500.0
2018-05-11 09:55:00,116.19,116.36,116.13,116.36,4600.0,111.2034,111.3661,111.146,111.3661,4600.0
2018-05-11 10:00:00,116.33,116.42,116.28,116.34,4605.0,111.3374,111.4236,111.2896,111.347,4605.0
2018-05-11 10:05:00,116.4,116.48,116.38,116.39,5075.0,111.4044,111.481,111.3853,111.3948,5075.0
2018-05-11 10:10:00,116.46,116.65,116.46,116.61,10942.0,111.4618,111.6437,111.4618,111.6054,10942.0
2018-05-11 10:15:00,116.65,116.7,116.58,116.64,11543.0,111.6437,111.6915,111.5767,111.6341,11543.0
2018-05-11 10:20:00,116.63,116.67,116.51,116.55,9342.0,111.6245,111.6628,111.5097,111.548,9342.0
2018-05-11 10:25:00,116.52,116.52,116.27,116.29,5070.0,111.5193,111.5193,111.28,111.2991,5070.0
2018-05-11 10:30:00,116.23,116.32,116.07,116.26,9949.0,111.2417,111.3278,111.0886,111.2704,9949.0
2018-05-11 10:35:00,116.28,116.45,116.28,116.34,4500.0,111.2896,111.4523,111.2896,111.347,4500.0
2018-05-11 10:40:00,116.36,116.46,116.29,116.29,1900.0,111.3661,111.4618,111.2991,111.2991,1900.0
2018-05-11 10:45:00,116.33,116.37,116.29,116.3,2500.0,111.3374,111.3757,111.2991,111.3087,2500.0
2018-05-11 10:50:00,116.33,116.37,116.26,116.36,6631.0,111.3374,111.3757,111.2704,111.3661,6631.0
2018-05-11 10:55:00,116.37,116.62,116.33,116.61,8800.0,111.3757,111.615,111.3374,111.6054,8800.0
2018-05-11 11:00:00,116.59,116.59,116.5,116.51,1100.0,111.5863,111.5863,111.5001,111.5097,1100.0
2018-05-11 11:05:00,116.54,116.55,116.24,116.24,5901.0,111.5384,111.548,111.2513,111.2513,5901.0
2018-05-11 11:10:00,116.28,116.42,116.27,116.42,6583.0,111.2896,111.4236,111.28,111.4236,6583.0
2018-05-11 11:15:00,116.4,116.4,116.27,116.31,10950.0,111.4044,111.4044,111.28,111.3183,10950.0
2018-05-11 11:20:00,116.31,116.33,116.22,116.27,3100.0,111.3183,111.3374,111.2321,111.28,3100.0
2018-05-11 11:25:00,116.25,116.31,116.21,116.21,10632.0,111.2609,111.3183,111.2226,111.2226,10632.0
2018-05-11 11:30:00,116.27,116.27,116.02,116.02,5200.0,111.28,111.28,111.0407,111.0407,5200.0
2018-05-11 11:35:00,116.02,116.02,115.91,115.95,1100.0,111.0407,111.0407,110.9354,110.9737,1100.0
2018-05-11 11:40:00,115.93,116.34,115.92,116.31,17500.0,110.9546,111.347,110.945,111.3183,17500.0
2018-05-11 11:45:00,116.35,116.35,116.26,116.27,4434.0,111.3566,111.3566,111.2704,111.28,4434.0
2018-05-11 11:50:00,116.31,116.39,116.3,116.39,8100.0,111.3183,111.3948,111.3087,111.3948,8100.0
2018-05-11 11:55:00,116.38,116.58,116.32,116.55,7600.0,111.3853,111.5767,111.3278,111.548,7600.0
2018-05-11 12:00:00,116.47,116.52,116.39,116.43,4224.0,111.4714,111.5193,111.3948,111.4331,4224.0
2018-05-11 12:05:00,116.44,116.5,116.44,116.44,4005.0,111.4427,111.5001,111.4427,111.4427,4005.0
2018-05-11 12:10:00,116.42,116.47,116.35,116.35,10200.0,111.4236,111.4714,111.3566,111.3566,10200.0
2018-05-11 12:15:00,116.36,116.46,116.36,116.45,9599.0,111.3661,111.4618,111.3661,111.4523,9599.0
2018-05-11 12:20:00,116.42,116.53,116.31,116.34,6000.0,111.4236,111.5288,111.3183,111.347,6000.0
2018-05-11 12:25:00,116.3,116.37,116.23,116.23,8155.0,111.3087,111.3757,111.2417,111.2417,8155.0
2018-05-11 12:30:00,116.24,116.37,116.14,116.34,5320.0,111.2513,111.3757,111.1556,111.347,5320.0
2018-05-11 12:35:00,116.29,116.31,116.25,116.28,3502.0,111.2991,111.3183,111.2609,111.2896,3502.0
2018-05-11 12:40:00,116.31,116.41,116.26,116.37,4420.0,111.3183,111.414,111.2704,111.3757,4420.0
2018-05-11 12:45:00,116.41,116.42,116.34,116.35,2924.0,111.414,111.4236,111.347,111.3566,2924.0
2018-05-11 12:50:00,116.37,116.39,116.32,116.39,2194.0,111.3757,111.3948,111.3278,111.3948,2194.0
2018-05-11 12:55:00,116.34,116.47,116.34,116.37,7932.0,111.347,111.4714,111.347,111.3757,7932.0
2018-05-11 13:00:00,116.41,116.46,116.4,116.42,4919.0,111.414,111.4618,111.4044,111.4236,4919.0
2018-05-11 13:05:00,116.41,116.56,116.38,116.48,2900.0,111.414,111.5575,111.3853,111.481,2900.0
2018-05-11 13:10:00,116.48,116.51,116.43,116.44,2200.0,111.481,111.5097,111.4331,111.4427,2200.0
2018-05-11 13:15:00,116.43,116.62,116.43,116.45,8083.0,111.4331,111.615,111.4331,111.4523,8083.0
2018-05-11 13:20:00,116.49,116.55,116.43,116.43,5117.0,111.4906,111.548,111.4331,111.4331,5117.0
2018-05-11 13:25:00,116.48,116.5,116.43,116.43,1732.0,111.481,111.5001,111.4331,111.4331,1732.0
2018-05-11 13:30:00,116.42,116.42,116.32,116.33,3575.0,111.4236,111.4236,111.3278,111.3374,3575.0
2018-05-11 13:35:00,116.3,116.32,116.18,116.26,5788.0,111.3087,111.3278,111.1939,111.2704,5788.0
2018-05-11 13:40:00,116.23,116.28,115.99,115.99,6724.0,111.2417,111.2896,111.012,111.012,6724.0
2018-05-11 13:45:00,116.02,116.09,115.99,116.06,6185.0,111.0407,111.1077,111.012,111.079,6185.0
2018-05-11 13:50:00,116.03,116.09,115.99,116.02,2400.0,111.0503,111.1077,111.012,111.0407,2400.0
2018-05-11 13:55:00,116.03,116.11,115.98,116.11,2700.0,111.0503,111.1269,111.0024,111.1269,2700.0
2018-05-11 14:00:00,116.1,116.13,115.94,115.94,2533.0,111.1173,111.146,110.9642,110.9642,2533.0
2018-05-11 14:05:00,115.99,115.99,115.88,115.88,2700.0,111.012,111.012,110.9067,110.9067,2700.0
2018-05-11 14:10:00,115.87,115.89,115.74,115.74,2537.0,110.8972,110.9163,110.7727,110.7727,2537.0
2018-05-11 14:15:00,115.8,116.04,115.8,116.02,4984.0,110.8302,111.0599,110.8302,111.0407,4984.0
2018-05-11 14:20:00,116.04,116.15,115.98,115.98,2500.0,111.0599,111.1651,111.0024,111.0024,2500.0
2018-05-11 14:25:00,115.98,116.01,115.91,115.96,3243.0,111.0024,111.0312,110.9354,110.9833,3243.0
2018-05-11 14:30:00,115.93,115.96,115.82,115.88,10839.0,110.9546,110.9833,110.8493,110.9067,10839.0
2018-05-11 14:35:00,115.87,116.04,115.87,116.04,3565.0,110.8972,111.0599,110.8972,111.0599,3565.0
2018-05-11 14:40:00,116.07,116.08,116.02,116.02,3276.0,111.0886,111.0981,111.0407,111.0407,3276.0
2018-05-11 14:45:00,116.02,116.1,116.02,116.07,4651.0,111.0407,111.1173,111.0407,111.0886,4651.0
2018-05-11 14:50:00,116.03,116.03,115.82,115.9,5500.0,111.0503,111.0503,110.8493,110.9259,5500.0
2018-05-11 14:55:00,115.88,116.01,115.83,116.01,7600.0,110.9067,111.0312,110.8589,111.0312,7600.0
2018-05-11 15:00:00,116.02,116.19,116.02,116.12,5723.0,111.0407,111.2034,111.0407,111.1364,5723.0
2018-05-11 15:05:00,116.13,116.19,116.07,116.17,6000.0,111.146,111.2034,111.0886,111.1843,6000.0
2018-05-11 15:10:00,116.16,116.21,116.13,116.21,5153.0,111.1747,111.2226,111.146,111.2226,5153.0
2018-05-11 15:15:00,116.23,116.23,116.12,116.18,6751.0,111.2417,111.2417,111.1364,111.1939,6751.0
2018-05-11 15:20:00,116.16,116.16,116.04,116.1,7984.0,111.1747,111.1747,111.0599,111.1173,7984.0
2018-05-11 15:25:00,116.11,116.15,116.08,116.09,7428.0,111.1269,111.1651,111.0981,111.1077,7428.0
2018-05-11 15:30:00,116.1,116.15,116.04,116.12,6369.0,111.1173,111.1651,111.0599,111.1364,6369.0
2018-05-11 15:35:00,116.14,116.21,116.07,116.17,11663.0,111.1556,111.2226,111.0886,111.1843,11663.0
2018-05-11 15:40:00,116.17,116.2,116.01,116.02,7300.0,111.1843,111.213,111.0312,111.0407,7300.0
2018-05-11 15:45:00,116.01,116.01,115.85,115.93,17544.0,111.0312,111.0312,110.878,110.9546,17544.0
2018-05-11 15:50:00,115.95,116.02,115.93,115.98,14565.0,110.9737,111.0407,110.9546,111.0024,14565.0
2018-05-11 15:55:00,115.99,116.14,115.95,116.11,43165.0,111.012,111.1556,110.9737,111.1269,43165.0
2018-05-14 09:30:00,116.26,116.3,116.02,116.03,6950.0,111.2704,111.3087,111.0407,111.0503,6950.0
2018-05-14 09:35:00,116.02,116.09,115.81,115.98,6202.0,111.0407,111.1077,110.8397,111.0024,6202.0
2018-05-14 09:40:00,115.82,116.19,115.79,116.19,3944.0,110.8493,111.2034,110.8206,111.2034,3944.0
2018-05-14 09:45:00,116.27,116.44,116.14,116.14,5758.0,111.28,111.4427,111.1556,111.1556,5758.0
2018-05-14 09:50:00,116.14,116.15,116.0,116.03,3900.0,111.1556,111.1651,111.0216,111.0503,3900.0
2018-05-14 09:55:00,115.99,116.2,115.95,116.02,3700.0,111.012,111.213,110.9737,111.0407,3700.0
2018-05-14 10:00:00,116.08,116.34,116.01,116.15,5783.0,111.0981,111.347,111.0312,111.1651,5783.0
2018-05-14 10:05:00,116.15,116.16,116.01,116.01,3400.0,111.1651,111.1747,111.0312,111.0312,3400.0
2018-05-14 10:10:00,116.04,116.27,115.94,116.27,3501.0,111.0599,111.28,110.9642,111.28,3501.0
2018-05-14 10:15:00,116.22,116.3,116.01,116.01,4300.0,111.2321,111.3087,111.0312,111.0312,4300.0
2018-05-14 10:20:00,116.19,116.34,116.19,116.32,1300.0,111.2034,111.347,111.2034,111.3278,1300.0
2018-05-14 10:25:00,116.39,116.39,116.19,116.24,2005.0,111.3948,111.3948,111.2034,111.2513,2005.0
2018-05-14 10:30:00,116.2,116.28,116.06,116.18,6796.0,111.213,111.2896,111.079,111.1939,6796.0
2018-05-14 10:35:00,116.18,116.18,115.94,115.94,2600.0,111.1939,111.1939,110.9642,110.9642,2600.0
2018-05-14 10:40:00,115.94,116.14,115.91,116.12,3200.0,110.9642,111.1556,110.9354,111.1364,3200.0
2018-05-14 10:45:00,116.02,116.07,116.01,116.05,1763.0,111.0407,111.0886,111.0312,111.0694,1763.0
2018-05-14 10:50:00,116.05,116.08,115.81,115.82,3833.0,111.0694,111.0981,110.8397,110.8493,3833.0
2018-05-14 10:55:00,115.89,115.97,115.74,115.75,1339.0,110.9163,110.9929,110.7727,110.7823,1339.0
2018-05-14 11:00:00,115.71,115.83,115.64,115.83,2900.0,110.744,110.8589,110.677,110.8589,2900.0
2018-05-14 11:05:00,115.75,115.87,115.74,115.84,3329.0,110.7823,110.8972,110.7727,110.8684,3329.0
2018-05-14 11:10:00,115.86,116.0,115.81,115.89,4200.0,110.8876,111.0216,110.8397,110.9163,4200.0
2018-05-14 11:15:00,115.86,115.93,115.69,115.77,7534.0,110.8876,110.9546,110.7249,110.8015,7534.0
2018-05-14 11:20:00,115.81,115.83,115.65,115.68,1561.0,110.8397,110.8589,110.6866,110.7153,1561.0
2018-05-14 11:25:00,115.64,115.76,115.64,115.73,3764.0,110.677,110.7919,110.677,110.7632,3764.0
2018-05-14 11:30:00,115.65,115.68,115.53,115.54,2021.0,110.6866,110.7153,110.5718,110.5813,2021.0
2018-05-14 11:35:00,115.54,115.58,115.5,115.56,8118.0,110.5813,110.6196,110.543,110.6005,8118.0
2018-05-14 11:40:00,115.53,115.58,115.42,115.54,3092.0,110.5718,110.6196,110.4665,110.5813,3092.0
2018-05-14 11:45:00,115.47,115.57,115.46,115.57,2193.0,110.5143,110.61,110.5048,110.61,2193.0
2018-05-14 11:50:00,115.54,115.63,115.51,115.51,1600.0,110.5813,110.6675,110.5526,110.5526,1600.0
2018-05-14 11:55:00,115.57,115.58,115.37,115.56,3863.0,110.61,110.6196,110.4186,110.6005,3863.0
2018-05-14 12:00:00,115.56,115.56,115.41,115.41,2908.0,110.6005,110.6005,110.4569,110.4569,2908.0
2018-05-14 12:05:00,115.37,115.71,115.37,115.65,4367.0,110.4186,110.744,110.4186,110.6866,4367.0
2018-05-14 12:10:00,115.66,115.76,115.65,115.76,1500.0,110.6962,110.7919,110.6866,110.7919,1500.0
2018-05-14 12:15:00,115.77,115.82,115.69,115.69,2986.0,110.8015,110.8493,110.7249,110.7249,2986.0
2018-05-14 12:20:00,115.7,115.86,115.7,115.82,2000.0,110.7345,110.8876,110.7345,110.8493,2000.0
2018-05-14 12:25:00,115.86,115.86,115.72,115.79,3200.0,110.8876,110.8876,110.7536,110.8206,3200.0
2018-05-14 12:30:00,115.77,115.78,115.74,115.74,4324.0,110.8015,110.811,110.7727,110.7727,4324.0
2018-05-14 12:35:00,115.75,115.86,115.74,115.83,1700.0,110.7823,110.8876,110.7727,110.8589,1700.0
2018-05-14 12:40:00,115.81,115.85,115.7,115.73,3754.0,110.8397,110.878,110.7345,110.7632,3754.0
2018-05-14 12:45:00,115.76,115.85,115.63,115.64,4823.0,110.7919,110.878,110.6675,110.677,4823.0
2018-05-14 12:50:00,115.64,115.67,115.57,115.58,2802.0,110.677,110.7057,110.61,110.6196,2802.0
2018-05-14 12:55:00,115.56,115.58,115.47,115.49,1800.0,110.6005,110.6196,110.5143,110.5335,1800.0
2018-05-14 13:00:00,115.47,115.53,115.28,115.34,5000.0,110.5143,110.5718,110.3325,110.3899,5000.0
2018-05-14 13:05:00,115.33,115.42,115.33,115.39,3000.0,110.3803,110.4665,110.3803,110.4378,3000.0
2018-05-14 13:10:00,115.36,115.43,115.22,115.24,5404.0,110.409,110.476,110.2751,110.2942,5404.0
2018-05-14 13:15:00,115.21,115.28,114.96,115.02,9452.0,110.2655,110.3325,110.0262,110.0836,9452.0
2018-05-14 13:20:00,114.98,115.28,114.98,115.28,4101.0,110.0454,110.3325,110.0454,110.3325,4101.0
2018-05-14 13:25:00,115.26,115.31,115.21,115.23,3500.0,110.3133,110.3612,110.2655,110.2846,3500.0
2018-05-14 13:30:00,115.25,115.3,115.09,115.3,4737.0,110.3038,110.3516,110.1506,110.3516,4737.0
2018-05-14 13:35:00,115.32,115.35,115.17,115.22,7200.0,110.3708,110.3995,110.2272,110.2751,7200.0
2018-05-14 13:40:00,115.22,115.27,115.17,115.27,8100.0,110.2751,110.3229,110.2272,110.3229,8100.0
2018-05-14 13:45:00,115.27,115.33,115.17,115.29,5800.0,110.3229,110.3803,110.2272,110.3421,5800.0
2018-05-14 13:50:00,115.3,115.39,115.28,115.35,4086.0,110.3516,110.4378,110.3325,110.3995,4086.0
2018-05-14 13:55:00,115.34,115.42,115.23,115.23,4302.0,110.3899,110.4665,110.2846,110.2846,4302.0
2018-05-14 14:00:00,115.28,115.35,115.24,115.24,3500.0,110.3325,110.3995,110.2942,110.2942,3500.0
2018-05-14 14:05:00,115.28,115.31,115.16,115.17,4506.0,110.3325,110.3612,110.2176,110.2272,4506.0
2018-05-14 14:10:00,115.19,115.23,115.1,115.1,6405.0,110.2463,110.2846,110.1602,110.1602,6405.0
2018-05-14 14:15:00,115.12,115.12,114.94,115.02,4700.0,110.1793,110.1793,110.0071,110.0836,4700.0
2018-05-14 14:20:00,115.04,115.14,115.02,115.11,3311.0,110.1028,110.1985,110.0836,110.1698,3311.0
2018-05-14 14:25:00,115.1,115.19,115.08,115.19,3400.0,110.1602,110.2463,110.1411,110.2463,3400.0
2018-05-14 14:30:00,115.22,115.26,115.17,115.26,4500.0,110.2751,110.3133,110.2272,110.3133,4500.0
2018-05-14 14:35:00,115.27,115.36,115.25,115.36,5806.0,110.3229,110.409,110.3038,110.409,5806.0
2018-05-14 14:40:00,115.36,115.36,115.21,115.25,7232.0,110.409,110.409,110.2655,110.3038,7232.0
2018-05-14 14:45:00,115.22,115.27,115.1,115.1,2618.0,110.2751,110.3229,110.1602,110.1602,2618.0
2018-05-14 14:50:00,115.07,115.33,115.07,115.33,6100.0,110.1315,110.3803,110.1315,110.3803,6100.0
2018-05-14 14:55:00,115.27,115.3,115.22,115.27,4300.0,110.3229,110.3516,110.2751,110.3229,4300.0
2018-05-14 15:00:00,115.25,115.3,114.99,114.99,10720.0,110.3038,110.3516,110.0549,110.0549,10720.0
2018-05-14 15:05:00,114.98,115.19,114.98,115.07,8191.0,110.0454,110.2463,110.0454,110.1315,8191.0
2018-05-14 15:10:00,115.1,115.24,115.1,115.18,4200.0,110.1602,110.2942,110.1602,110.2368,4200.0
2018-05-14 15:15:00,115.17,115.17,114.97,115.05,12700.0,110.2272,110.2272,110.0358,110.1124,12700.0
2018-05-14 15:20:00,115.07,115.17,115.02,115.02,5750.0,110.1315,110.2272,110.0836,110.0836,5750.0
2018-05-14 15:25:00,115.02,115.09,114.96,115.06,8142.0,110.0836,110.1506,110.0262,110.1219,8142.0
2018-05-14 15:30:00,115.09,115.15,115.07,115.07,11240.0,110.1506,110.2081,110.1315,110.1315,11240.0
2018-05-14 15:35:00,115.09,115.09,115.0,115.0,11275.0,110.1506,110.1506,110.0645,110.0645,11275.0
2018-05-14 15:40:00,114.98,114.99,114.92,114.96,9185.0,110.0454,110.0549,109.9879,110.0262,9185.0
2018-05-14 15:45:00,114.95,114.95,114.8,114.82,12637.0,110.0166,110.0166,109.8731,109.8922,12637.0
2018-05-14 15:50:00,114.81,114.92,114.8,114.8,14689.0,109.8827,109.9879,109.8731,109.8731,14689.0
2018-05-14 15:55:00,114.8,114.92,114.79,114.91,25598.0,109.8731,109.9879,109.8635,109.9784,25598.0
2018-05-15 09:30:00,114.13,114.52,113.74,113.92,6274.0,109.2318,109.6051,108.8586,109.0308,6274.0
2018-05-15 09:35:00,113.81,113.9,113.63,113.76,2100.0,108.9256,109.0117,108.7533,108.8777,2100.0
2018-05-15 09:40:00,113.66,113.78,113.59,113.72,2792.0,108.782,108.8969,108.715,108.8394,2792.0
2018-05-15 09:45:00,113.76,113.76,113.24,113.26,5021.0,108.8777,108.8777,108.38,108.3992,5021.0
2018-05-15 09:50:00,113.26,113.73,113.26,113.65,4500.0,108.3992,108.849,108.3992,108.7724,4500.0
2018-05-15 09:55:00,113.62,113.62,113.33,113.38,4720.0,108.7437,108.7437,108.4662,108.514,4720.0
2018-05-15 10:00:00,113.43,113.48,113.36,113.36,3150.0,108.5619,108.6097,108.4949,108.4949,3150.0
2018-05-15 10:05:00,113.4,113.65,113.35,113.61,3200.0,108.5332,108.7724,108.4853,108.7342,3200.0
2018-05-15 10:10:00,113.6,113.73,113.6,113.73,2200.0,108.7246,108.849,108.7246,108.849,2200.0
2018-05-15 10:15:00,113.73,113.74,113.6,113.6,1950.0,108.849,108.8586,108.7246,108.7246,1950.0
2018-05-15 10:20:00,113.56,113.84,113.56,113.84,4895.0,108.6863,108.9543,108.6863,108.9543,4895.0
2018-05-15 10:25:00,113.81,113.89,113.78,113.89,1800.0,108.9256,109.0021,108.8969,109.0021,1800.0
2018-05-15 10:30:00,113.82,113.93,113.78,113.91,5562.0,108.9351,109.0404,108.8969,109.0213,5562.0
2018-05-15 10:35:00,113.94,114.0,113.93,113.99,2785.0,109.05,109.1074,109.0404,109.0978,2785.0
2018-05-15 10:40:00,114.03,114.05,113.9,113.9,3200.0,109.1361,109.1553,109.0117,109.0117,3200.0
2018-05-15 10:45:00,113.88,113.9,113.75,113.81,7835.0,108.9926,109.0117,108.8681,108.9256,7835.0
2018-05-15 10:50:00,113.84,113.9,113.78,113.84,3995.0,108.9543,109.0117,108.8969,108.9543,3995.0
2018-05-15 10:55:00,113.85,113.86,113.64,113.71,5944.0,108.9639,108.9734,108.7629,108.8299,5944.0
2018-05-15 11:00:00,113.74,113.9,113.74,113.75,4411.0,108.8586,109.0117,108.8586,108.8681,4411.0
2018-05-15 11:05:00,113.79,113.98,113.79,113.81,4109.0,108.9064,109.0883,108.9064,108.9256,4109.0
2018-05-15 11:10:00,113.79,113.86,113.77,113.79,3101.0,108.9064,108.9734,108.8873,108.9064,3101.0
2018-05-15 11:15:00,113.77,114.06,113.75,114.06,3100.0,108.8873,109.1648,108.8681,109.1648,3100.0
2018-05-15 11:20:00,114.02,114.09,114.0,114.07,2419.0,109.1266,109.1936,109.1074,109.1744,2419.0
2018-05-15 11:25:00,114.0,114.01,113.89,114.01,2908.0,109.1074,109.117,109.0021,109.117,2908.0
2018-05-15 11:30:00,113.99,114.09,113.85,113.86,7264.0,109.0978,109.1936,108.9639,108.9734,7264.0
2018-05-15 11:35:00,113.88,114.05,113.85,113.98,12300.0,108.9926,109.1553,108.9639,109.0883,12300.0
2018-05-15 11:40:00,113.99,114.16,113.97,114.1,2400.0,109.0978,109.2605,109.0787,109.2031,2400.0
2018-05-15 11:45:00,114.09,114.25,114.0,114.22,4400.0,109.1936,109.3467,109.1074,109.318,4400.0
2018-05-15 11:50:00,114.27,114.27,114.09,114.15,5900.0,109.3658,109.3658,109.1936,109.251,5900.0
2018-05-15 11:55:00,114.19,114.29,114.02,114.02,3296.0,109.2893,109.385,109.1266,109.1266,3296.0
2018-05-15 12:00:00,114.0,114.0,113.92,113.92,1400.0,109.1074,109.1074,109.0308,109.0308,1400.0
2018-05-15 12:05:00,113.93,114.05,113.86,113.98,3696.0,109.0404,109.1553,108.9734,109.0883,3696.0
2018-05-15 12:10:00,113.94,114.06,113.89,113.98,5210.0,109.05,109.1648,109.0021,109.0883,5210.0
2018-05-15 12:15:00,113.96,114.07,113.94,113.94,2752.0,109.0691,109.1744,109.05,109.05,2752.0
2018-05-15 12:20:00,113.97,113.98,113.8,113.91,6976.0,109.0787,109.0883,108.916,109.0213,6976.0
2018-05-15 12:25:00,113.91,114.01,113.91,113.95,1702.0,109.0213,109.117,109.0213,109.0596,1702.0
2018-05-15 12:30:00,113.99,114.14,113.99,114.11,1825.0,109.0978,109.2414,109.0978,109.2127,1825.0
2018-05-15 12:35:00,114.09,114.26,114.09,114.26,2302.0,109.1936,109.3563,109.1936,109.3563,2302.0
2018-05-15 12:40:00,114.22,114.25,114.17,114.25,2647.0,109.318,109.3467,109.2701,109.3467,2647.0
2018-05-15 12:45:00,114.29,114.36,114.23,114.28,7323.0,109.385,109.452,109.3275,109.3754,7323.0
2018-05-15 12:50:00,114.31,114.37,114.28,114.31,1400.0,109.4041,109.4615,109.3754,109.4041,1400.0
2018-05-15 12:55:00,114.36,114.52,114.31,114.31,3366.0,109.452,109.6051,109.4041,109.4041,3366.0
2018-05-15 13:00:00,114.26,114.44,114.26,114.29,3271.0,109.3563,109.5285,109.3563,109.385,3271.0
2018-05-15 13:05:00,114.35,114.36,114.26,114.26,1000.0,109.4424,109.452,109.3563,109.3563,1000.0
2018-05-15 13:10:00,114.27,114.35,114.27,114.27,1800.0,109.3658,109.4424,109.3658,109.3658,1800.0
2018-05-15 13:15:00,114.2,114.37,114.2,114.29,4848.0,109.2988,109.4615,109.2988,109.385,4848.0
2018-05-15 13:20:00,114.29,114.29,114.17,114.25,6401.0,109.385,109.385,109.2701,109.3467,6401.0
2018-05-15 13:25:00,114.23,114.27,114.19,114.19,3006.0,109.3275,109.3658,109.2893,109.2893,3006.0
2018-05-15 13:30:00,114.27,114.27,114.16,114.19,4520.0,109.3658,109.3658,109.2605,109.2893,4520.0
2018-05-15 13:35:00,114.23,114.29,114.12,114.12,2700.0,109.3275,109.385,109.2223,109.2223,2700.0
2018-05-15 13:40:00,114.08,114.21,114.07,114.15,4243.0,109.184,109.3084,109.1744,109.251,4243.0
2018-05-15 13:45:00,114.17,114.2,114.11,114.19,4800.0,109.2701,109.2988,109.2127,109.2893,4800.0
2018-05-15 13:50:00,114.22,114.27,114.15,114.23,3300.0,109.318,109.3658,109.251,109.3275,3300.0
2018-05-15 13:55:00,114.24,114.24,113.94,113.99,4700.0,109.3371,109.3371,109.05,109.0978,4700.0
2018-05-15 14:00:00,113.99,114.13,113.99,114.12,7391.0,109.0978,109.2318,109.0978,109.2223,7391.0
2018-05-15 14:05:00,114.13,114.13,113.9,113.9,4150.0,109.2318,109.2318,109.0117,109.0117,4150.0
2018-05-15 14:10:00,113.92,114.03,113.91,114.03,6402.0,109.0308,109.1361,109.0213,109.1361,6402.0
2018-05-15 14:15:00,114.0,114.13,113.92,114.04,7312.0,109.1074,109.2318,109.0308,109.1457,7312.0
2018-05-15 14:20:00,114.03,114.11,114.01,114.03,4526.0,109.1361,109.2127,109.117,109.1361,4526.0
2018-05-15 14:25:00,114.0,114.27,113.92,114.25,6007.0,109.1074,109.3658,109.0308,109.3467,6007.0
2018-05-15 14:30:00,114.17,114.39,114.16,114.29,3803.0,109.2701,109.4807,109.2605,109.385,3803.0
2018-05-15 14:35:00,114.35,114.42,114.21,114.21,3600.0,109.4424,109.5094,109.3084,109.3084,3600.0
2018-05-15 14:40:00,114.22,114.39,114.21,114.38,4000.0,109.318,109.4807,109.3084,109.4711,4000.0
2018-05-15 14:45:00,114.33,114.37,114.27,114.27,3600.0,109.4233,109.4615,109.3658,109.3658,3600.0
2018-05-15 14:50:00,114.32,114.45,114.31,114.42,6800.0,109.4137,109.5381,109.4041,109.5094,6800.0
2018-05-15 14:55:00,114.45,114.45,114.2,114.33,4151.0,109.5381,109.5381,109.2988,109.4233,4151.0
2018-05-15 15:00:00,114.28,114.35,114.17,114.22,6097.0,109.3754,109.4424,109.2701,109.318,6097.0
2018-05-15 15:05:00,114.27,114.3,114.14,114.19,7294.0,109.3658,109.3945,109.2414,109.2893,7294.0
2018-05-15 15:10:00,114.19,114.27,114.12,114.17,5600.0,109.2893,109.3658,109.2223,109.2701,5600.0
2018-05-15 15:15:00,114.18,114.21,114.12,114.16,6695.0,109.2797,109.3084,109.2223,109.2605,6695.0
2018-05-15 15:20:00,114.18,114.25,114.09,114.09,5300.0,109.2797,109.3467,109.1936,109.1936,5300.0
2018-05-15 15:25:00,114.13,114.19,114.08,114.13,10819.0,109.2318,109.2893,109.184,109.2318,10819.0
2018-05-15 15:30:00,114.13,114.34,114.11,114.34,12649.0,109.2318,109.4328,109.2127,109.4328,12649.0
2018-05-15 15:35:00,114.35,114.45,114.33,114.45,9213.0,109.4424,109.5381,109.4233,109.5381,9213.0
2018-05-15 15:40:00,114.43,114.47,114.33,114.47,13680.0,109.519,109.5572,109.4233,109.5572,13680.0
2018-05-15 15:45:00,114.48,114.48,114.37,114.47,14987.0,109.5668,109.5668,109.4615,109.5572,14987.0
2018-05-15 15:50:00,114.47,114.67,114.47,114.55,24831.0,109.5572,109.7487,109.5572,109.6338,24831.0
2018-05-15 15:55:00,114.58,114.58,114.38,114.5,74901.0,109.6625,109.6625,109.4711,109.586,74901.0
2018-05-16 09:30:00,115.09,115.13,114.82,114.9,13516.0,110.1506,110.1889,109.8922,109.9688,13516.0
2018-05-16 09:35:00,114.9,115.05,114.76,115.0,3100.0,109.9688,110.1124,109.8348,110.0645,3100.0
2018-05-16 09:40:00,115.03,115.12,114.72,114.99,14846.0,110.0932,110.1793,109.7965,110.0549,14846.0
2018-05-16 09:45:00,114.88,115.32,114.88,115.32,6050.0,109.9496,110.3708,109.9496,110.3708,6050.0
2018-05-16 09:50:00,115.36,115.4,115.07,115.18,7742.0,110.409,110.4473,110.1315,110.2368,7742.0
2018-05-16 09:55:00,115.23,115.36,115.19,115.36,7400.0,110.2846,110.409,110.2463,110.409,7400.0
2018-05-16 10:00:00,115.37,115.58,115.36,115.54,11464.0,110.4186,110.6196,110.409,110.5813,11464.0
2018-05-16 10:05:00,115.53,115.59,115.45,115.45,3090.0,110.5718,110.6292,110.4952,110.4952,3090.0
2018-05-16 10:10:00,115.45,115.48,115.3,115.34,5325.0,110.4952,110.5239,110.3516,110.3899,5325.0
2018-05-16 10:15:00,115.33,115.35,115.27,115.3,3900.0,110.3803,110.3995,110.3229,110.3516,3900.0
2018-05-16 10:20:00,115.31,115.37,115.14,115.31,7750.0,110.3612,110.4186,110.1985,110.3612,7750.0
2018-05-16 10:25:00,115.3,115.31,115.18,115.18,5300.0,110.3516,110.3612,110.2368,110.2368,5300.0
2018-05-16 10:30:00,115.24,115.41,115.2,115.34,8000.0,110.2942,110.4569,110.2559,110.3899,8000.0
2018-05-16 10:35:00,115.38,115.42,115.3,115.3,4242.0,110.4282,110.4665,110.3516,110.3516,4242.0
2018-05-16 10:40:00,115.3,115.36,115.23,115.23,1700.0,110.3516,110.409,110.2846,110.2846,1700.0
2018-05-16 10:45:00,115.22,115.31,115.18,115.28,6200.0,110.2751,110.3612,110.2368,110.3325,6200.0
2018-05-16 10:50:00,115.25,115.31,115.04,115.04,3100.0,110.3038,110.3612,110.1028,110.1028,3100.0
2018-05-16 10:55:00,115.04,115.3,114.94,115.25,9050.0,110.1028,110.3516,110.0071,110.3038,9050.0
2018-05-16 11:00:00,115.16,115.28,115.14,115.25,6103.0,110.2176,110.3325,110.1985,110.3038,6103.0
2018-05-16 11:05:00,115.29,115.34,115.21,115.23,3000.0,110.3421,110.3899,110.2655,110.2846,3000.0
2018-05-16 11:10:00,115.26,115.4,115.2,115.23,5610.0,110.3133,110.4473,110.2559,110.2846,5610.0
2018-05-16 11:15:00,115.21,115.23,115.14,115.19,3800.0,110.2655,110.2846,110.1985,110.2463,3800.0
2018-05-16 11:20:00,115.18,115.25,115.07,115.07,3516.0,110.2368,110.3038,110.1315,110.1315,3516.0
2018-05-16 11:25:00,115.05,115.12,114.99,115.12,1860.0,110.1124,110.1793,110.0549,110.1793,1860.0
2018-05-16 11:30:00,115.06,115.11,115.03,115.07,2874.0,110.1219,110.1698,110.0932,110.1315,2874.0
2018-05-16 11:35:00,115.11,115.18,115.09,115.12,2810.0,110.1698,110.2368,110.1506,110.1793,2810.0
2018-05-16 11:40:00,115.12,115.18,115.11,115.15,1300.0,110.1793,110.2368,110.1698,110.2081,1300.0
2018-05-16 11:45:00,115.14,115.29,115.03,115.23,12655.0,110.1985,110.3421,110.0932,110.2846,12655.0
2018-05-16 11:50:00,115.23,115.26,115.17,115.24,2923.0,110.2846,110.3133,110.2272,110.2942,2923.0
2018-05-16 11:55:00,115.22,115.24,115.07,115.11,4401.0,110.2751,110.2942,110.1315,110.1698,4401.0
2018-05-16 12:00:00,115.15,115.21,115.13,115.17,1600.0,110.2081,110.2655,110.1889,110.2272,1600.0
2018-05-16 12:05:00,115.12,115.27,115.12,115.25,2100.0,110.1793,110.3229,110.1793,110.3038,2100.0
2018-05-16 12:10:00,115.21,115.31,115.21,115.31,2112.0,110.2655,110.3612,110.2655,110.3612,2112.0
2018-05-16 12:15:00,115.34,115.39,115.32,115.37,3510.0,110.3899,110.4378,110.3708,110.4186,3510.0
2018-05-16 12:20:00,115.34,115.38,115.31,115.38,2430.0,110.3899,110.4282,110.3612,110.4282,2430.0
2018-05-16 12:25:00,115.43,115.48,115.43,115.47,800.0,110.476,110.5239,110.476,110.5143,800.0
2018-05-16 12:30:00,115.51,115.65,115.51,115.62,4000.0,110.5526,110.6866,110.5526,110.6579,4000.0
2018-05-16 12:35:00,115.63,115.72,115.61,115.61,2300.0,110.6675,110.7536,110.6483,110.6483,2300.0
2018-05-16 12:40:00,115.64,115.74,115.62,115.68,2729.0,110.677,110.7727,110.6579,110.7153,2729.0
2018-05-16 12:45:00,115.68,115.68,115.62,115.62,2700.0,110.7153,110.7153,110.6579,110.6579,2700.0
2018-05-16 12:50:00,115.65,115.69,115.58,115.59,3950.0,110.6866,110.7249,110.6196,110.6292,3950.0
2018-05-16 12:55:00,115.58,115.64,115.58,115.61,2220.0,110.6196,110.677,110.6196,110.6483,2220.0
2018-05-16 13:00:00,115.61,115.73,115.61,115.68,3400.0,110.6483,110.7632,110.6483,110.7153,3400.0
2018-05-16 13:05:00,115.72,115.74,115.63,115.66,3100.0,110.7536,110.7727,110.6675,110.6962,3100.0
2018-05-16 13:10:00,115.67,115.69,115.6,115.63,2929.0,110.7057,110.7249,110.6387,110.6675,2929.0
2018-05-16 13:15:00,115.61,115.66,115.61,115.65,3400.0,110.6483,110.6962,110.6483,110.6866,3400.0
2018-05-16 13:20:00,115.65,115.78,115.65,115.73,3602.0,110.6866,110.811,110.6866,110.7632,3602.0
2018-05-16 13:25:00,115.74,115.75,115.58,115.58,7885.0,110.7727,110.7823,110.6196,110.6196,7885.0
2018-05-16 13:30:00,115.58,115.61,115.56,115.58,2500.0,110.6196,110.6483,110.6005,110.6196,2500.0
2018-05-16 13:35:00,115.55,115.6,115.5,115.56,17338.0,110.5909,110.6387,110.543,110.6005,17338.0
2018-05-16 13:40:00,115.55,115.64,115.51,115.6,4373.0,110.5909,110.677,110.5526,110.6387,4373.0
2018-05-16 13:45:00,115.57,115.58,115.45,115.46,9078.0,110.61,110.6196,110.4952,110.5048,9078.0
2018-05-16 13:50:00,115.45,115.48,115.4,115.46,2983.0,110.4952,110.5239,110.4473,110.5048,2983.0
2018-05-16 13:55:00,115.49,115.49,115.38,115.4,3110.0,110.5335,110.5335,110.4282,110.4473,3110.0
2018-05-16 14:00:00,115.39,115.46,115.35,115.46,4730.0,110.4378,110.5048,110.3995,110.5048,4730.0
2018-05-16 14:05:00,115.48,115.48,115.41,115.41,3598.0,110.5239,110.5239,110.4569,110.4569,3598.0
2018-05-16 14:10:00,115.41,115.41,115.34,115.35,2521.0,110.4569,110.4569,110.3899,110.3995,2521.0
2018-05-16 14:15:00,115.34,115.49,115.34,115.49,6607.0,110.3899,110.5335,110.3899,110.5335,6607.0
2018-05-16 14:20:00,115.46,115.46,115.36,115.36,3019.0,110.5048,110.5048,110.409,110.409,3019.0
2018-05-16 14:25:00,115.37,115.42,115.36,115.36,8441.0,110.4186,110.4665,110.409,110.409,8441.0
2018-05-16 14:30:00,115.36,115.36,115.17,115.24,7863.0,110.409,110.409,110.2272,110.2942,7863.0
2018-05-16 14:35:00,115.24,115.34,115.24,115.33,6701.0,110.2942,110.3899,110.2942,110.3803,6701.0
2018-05-16 14:40:00,115.34,115.42,115.3,115.31,16295.0,110.3899,110.4665,110.3516,110.3612,16295.0
2018-05-16 14:45:00,115.3,115.3,115.0,115.04,12404.0,110.3516,110.3516,110.0645,110.1028,12404.0
2018-05-16 14:50:00,115.01,115.04,114.94,114.97,9576.0,110.0741,110.1028,110.0071,110.0358,9576.0
2018-05-16 14:55:00,115.04,115.08,114.99,115.04,4271.0,110.1028,110.1411,110.0549,110.1028,4271.0
2018-05-16 15:00:00,115.04,115.17,115.02,115.14,10839.0,110.1028,110.2272,110.0836,110.1985,10839.0
2018-05-16 15:05:00,115.16,115.25,115.09,115.25,4000.0,110.2176,110.3038,110.1506,110.3038,4000.0
2018-05-16 15:10:00,115.21,115.24,115.11,115.14,10056.0,110.2655,110.2942,110.1698,110.1985,10056.0
2018-05-16 15:15:00,115.18,115.34,115.18,115.28,8915.0,110.2368,110.3899,110.2368,110.3325,8915.0
2018-05-16 15:20:00,115.28,115.34,115.27,115.31,7960.0,110.3325,110.3899,110.3229,110.3612,7960.0
2018-05-16 15:25:00,115.29,115.31,115.2,115.21,9884.0,110.3421,110.3612,110.2559,110.2655,9884.0
2018-05-16 15:30:00,115.19,115.25,115.16,115.24,10288.0,110.2463,110.3038,110.2176,110.2942,10288.0
2018-05-16 15:35:00,115.25,115.26,115.2,115.26,13633.0,110.3038,110.3133,110.2559,110.3133,13633.0
2018-05-16 15:40:00,115.26,115.29,115.23,115.26,14303.0,110.3133,110.3421,110.2846,110.3133,14303.0
2018-05-16 15:45:00,115.25,115.27,115.05,115.05,19836.0,110.3038,110.3229,110.1124,110.1124,19836.0
2018-05-16 15:50:00,115.04,115.22,115.04,115.21,27069.0,110.1028,110.2751,110.1028,110.2655,27069.0
2018-05-16 15:55:00,115.21,115.26,115.14,115.19,52452.0,110.2655,110.3133,110.1985,110.2463,52452.0
2018-05-17 09:30:00,114.97,115.38,114.8,115.06,7717.0,110.0358,110.4282,109.8731,110.1219,7717.0
2018-05-17 09:35:00,114.93,115.11,114.78,115.05,8106.0,109.9975,110.1698,109.8539,110.1124,8106.0
2018-05-17 09:40:00,115.06,115.15,114.84,115.13,5200.0,110.1219,110.2081,109.9114,110.1889,5200.0
2018-05-17 09:45:00,115.09,115.23,114.97,115.06,3905.0,110.1506,110.2846,110.0358,110.1219,3905.0
2018-05-17 09:50:00,114.96,115.13,114.94,115.07,5600.0,110.0262,110.1889,110.0071,110.1315,5600.0
2018-05-17 09:55:00,115.03,115.15,114.97,115.08,1600.0,110.0932,110.2081,110.0358,110.1411,1600.0
2018-05-17 10:00:00,115.08,115.44,115.07,115.28,14477.0,110.1411,110.4856,110.1315,110.3325,14477.0
2018-05-17 10:05:00,115.25,115.42,115.24,115.42,2980.0,110.3038,110.4665,110.2942,110.4665,2980.0
2018-05-17 10:10:00,115.48,115.5,115.42,115.42,2327.0,110.5239,110.543,110.4665,110.4665,2327.0
2018-05-17 10:15:00,115.42,115.5,115.32,115.48,3510.0,110.4665,110.543,110.3708,110.5239,3510.0
2018-05-17 10:20:00,115.45,115.69,115.43,115.66,4800.0,110.4952,110.7249,110.476,110.6962,4800.0
2018-05-17 10:25:00,115.68,115.89,115.63,115.86,1809.0,110.7153,110.9163,110.6675,110.8876,1809.0
2018-05-17 10:30:00,115.82,115.99,115.73,115.94,3400.0,110.8493,111.012,110.7632,110.9642,3400.0
2018-05-17 10:35:00,116.0,116.08,115.94,116.01,11285.0,111.0216,111.0981,110.9642,111.0312,11285.0
2018-05-17 10:40:00,115.95,115.96,115.67,115.72,1910.0,110.9737,110.9833,110.7057,110.7536,1910.0
2018-05-17 10:45:00,115.72,115.72,115.49,115.49,4200.0,110.7536,110.7536,110.5335,110.5335,4200.0
2018-05-17 10:50:00,115.53,115.57,115.38,115.52,28217.0,110.5718,110.61,110.4282,110.5622,28217.0
2018-05-17 10:55:00,115.52,115.55,115.4,115.49,14611.0,110.5622,110.5909,110.4473,110.5335,14611.0
2018-05-17 11:00:00,115.47,115.51,115.28,115.28,5300.0,110.5143,110.5526,110.3325,110.3325,5300.0
2018-05-17 11:05:00,115.33,115.39,115.25,115.35,6021.0,110.3803,110.4378,110.3038,110.3995,6021.0
2018-05-17 11:10:00,115.33,115.39,115.21,115.21,5800.0,110.3803,110.4378,110.2655,110.2655,5800.0
2018-05-17 11:15:00,115.2,115.2,115.04,115.13,3711.0,110.2559,110.2559,110.1028,110.1889,3711.0
2018-05-17 11:20:00,115.13,115.34,115.11,115.3,4921.0,110.1889,110.3899,110.1698,110.3516,4921.0
2018-05-17 11:25:00,115.29,115.29,115.21,115.29,1300.0,110.3421,110.3421,110.2655,110.3421,1300.0
2018-05-17 11:30:00,115.23,115.27,115.1,115.17,4907.0,110.2846,110.3229,110.1602,110.2272,4907.0
2018-05-17 11:35:00,115.21,115.22,115.12,115.19,4100.0,110.2655,110.2751,110.1793,110.2463,4100.0
2018-05-17 11:40:00,115.18,115.22,115.11,115.11,2254.0,110.2368,110.2751,110.1698,110.1698,2254.0
2018-05-17 11:45:00,115.12,115.21,115.01,115.07,62800.0,110.1793,110.2655,110.0741,110.1315,62800.0
2018-05-17 11:50:00,115.06,115.12,114.95,114.98,7954.0,110.1219,110.1793,110.0166,110.0454,7954.0
2018-05-17 11:55:00,114.93,115.04,114.87,114.9,7921.0,109.9975,110.1028,109.9401,109.9688,7921.0
2018-05-17 12:00:00,114.88,115.0,114.88,115.0,2500.0,109.9496,110.0645,109.9496,110.0645,2500.0
2018-05-17 12:05:00,114.93,114.95,114.88,114.88,2235.0,109.9975,110.0166,109.9496,109.9496,2235.0
2018-05-17 12:10:00,114.84,114.91,114.71,114.81,3460.0,109.9114,109.9784,109.7869,109.8827,3460.0
2018-05-17 12:15:00,114.78,114.84,114.74,114.79,4165.0,109.8539,109.9114,109.8157,109.8635,4165.0
2018-05-17 12:20:00,114.76,114.83,114.74,114.8,5947.0,109.8348,109.9018,109.8157,109.8731,5947.0
2018-05-17 12:25:00,114.8,114.8,114.65,114.65,4230.0,109.8731,109.8731,109.7295,109.7295,4230.0
2018-05-17 12:30:00,114.65,114.8,114.63,114.77,3646.0,109.7295,109.8731,109.7104,109.8444,3646.0
2018-05-17 12:35:00,114.8,114.83,114.51,114.52,4797.0,109.8731,109.9018,109.5955,109.6051,4797.0
2018-05-17 12:40:00,114.47,114.51,114.38,114.47,2600.0,109.5572,109.5955,109.4711,109.5572,2600.0
2018-05-17 12:45:00,114.47,114.47,114.4,114.4,1713.0,109.5572,109.5572,109.4902,109.4902,1713.0
2018-05-17 12:50:00,114.38,114.49,114.38,114.4,5301.0,109.4711,109.5764,109.4711,109.4902,5301.0
2018-05-17 12:55:00,114.41,114.44,114.28,114.42,4197.0,109.4998,109.5285,109.3754,109.5094,4197.0
2018-05-17 13:00:00,114.42,114.44,114.34,114.42,5850.0,109.5094,109.5285,109.4328,109.5094,5850.0
2018-05-17 13:05:00,114.42,114.42,114.24,114.24,3900.0,109.5094,109.5094,109.3371,109.3371,3900.0
2018-05-17 13:10:00,114.27,114.38,114.24,114.3,21284.0,109.3658,109.4711,109.3371,109.3945,21284.0
2018-05-17 13:15:00,114.28,114.33,114.2,114.23,8934.0,109.3754,109.4233,109.2988,109.3275,8934.0
2018-05-17 13:20:00,114.19,114.24,114.0,114.0,6262.0,109.2893,109.3371,109.1074,109.1074,6262.0
2018-05-17 13:25:00,114.06,114.14,114.01,114.01,8132.0,109.1648,109.2414,109.117,109.117,8132.0
2018-05-17 13:30:00,114.02,114.29,114.0,114.29,4370.0,109.1266,109.385,109.1074,109.385,4370.0
2018-05-17 13:35:00,114.28,114.39,114.28,114.39,5183.0,109.3754,109.4807,109.3754,109.4807,5183.0
2018-05-17 13:40:00,114.46,114.46,114.15,114.15,7439.0,109.5477,109.5477,109.251,109.251,7439.0
2018-05-17 13:45:00,114.13,114.17,114.02,114.1,2500.0,109.2318,109.2701,109.1266,109.2031,2500.0
2018-05-17 13:50:00,114.12,114.28,114.09,114.09,4999.0,109.2223,109.3754,109.1936,109.1936,4999.0
2018-05-17 13:55:00,114.12,114.12,113.91,113.98,5567.0,109.2223,109.2223,109.0213,109.0883,5567.0
2018-05-17 14:00:00,114.02,114.02,113.71,113.79,5934.0,109.1266,109.1266,108.8299,108.9064,5934.0
2018-05-17 14:05:00,113.73,113.94,113.73,113.87,4376.0,108.849,109.05,108.849,108.983,4376.0
2018-05-17 14:10:00,113.83,113.88,113.8,113.84,2500.0,108.9447,108.9926,108.916,108.9543,2500.0
2018-05-17 14:15:00,113.87,113.97,113.87,113.97,5280.0,108.983,109.0787,108.983,109.0787,5280.0
2018-05-17 14:20:00,113.98,114.0,113.9,114.0,4677.0,109.0883,109.1074,109.0117,109.1074,4677.0
2018-05-17 14:25:00,114.0,114.03,113.95,113.98,5152.0,109.1074,109.1361,109.0596,109.0883,5152.0
2018-05-17 14:30:00,113.99,114.11,113.96,114.06,13299.0,109.0978,109.2127,109.0691,109.1648,13299.0
2018-05-17 14:35:00,114.09,114.09,113.9,114.01,3353.0,109.1936,109.1936,109.0117,109.117,3353.0
2018-05-17 14:40:00,114.04,114.16,114.02,114.11,4704.0,109.1457,109.2605,109.1266,109.2127,4704.0
2018-05-17 14:45:00,114.06,114.07,114.01,114.05,3971.0,109.1648,109.1744,109.117,109.1553,3971.0
2018-05-17 14:50:00,114.05,114.12,114.01,114.09,18189.0,109.1553,109.2223,109.117,109.1936,18189.0
2018-05-17 14:55:00,114.09,114.28,114.06,114.17,14239.0,109.1936,109.3754,109.1648,109.2701,14239.0
2018-05-17 15:00:00,114.22,114.24,114.08,114.08,13405.0,109.318,109.3371,109.184,109.184,13405.0
2018-05-17 15:05:00,114.11,114.19,114.1,114.15,13803.0,109.2127,109.2893,109.2031,109.251,13803.0
2018-05-17 15:10:00,114.17,114.17,113.97,113.98,7239.0,109.2701,109.2701,109.0787,109.0883,7239.0
2018-05-17 15:15:00,113.95,113.99,113.86,113.91,7000.0,109.0596,109.0978,108.9734,109.0213,7000.0
2018-05-17 15:20:00,113.91,113.96,113.87,113.94,7207.0,109.0213,109.0691,108.983,109.05,7207.0
2018-05-17 15:25:00,113.98,113.98,113.84,113.84,7500.0,109.0883,109.0883,108.9543,108.9543,7500.0
2018-05-17 15:30:00,113.87,113.87,113.7,113.74,14620.0,108.983,108.983,108.8203,108.8586,14620.0
2018-05-17 15:35:00,113.71,113.82,113.71,113.8,17625.0,108.8299,108.9351,108.8299,108.916,17625.0
2018-05-17 15:40:00,113.81,114.0,113.78,113.93,25689.0,108.9256,109.1074,108.8969,109.0404,25689.0
2018-05-17 15:45:00,113.94,113.95,113.86,113.9,22299.0,109.05,109.0596,108.9734,109.0117,22299.0
2018-05-17 15:50:00,113.91,113.95,113.76,113.78,32518.0,109.0213,109.0596,108.8777,108.8969,32518.0
2018-05-17 15:55:00,113.78,113.98,113.77,113.87,62166.0,108.8969,109.0883,108.8873,108.983,62166.0
2018-05-18 09:30:00,114.0,114.0,113.56,113.73,32431.0,109.1074,109.1074,108.6863,108.849,32431.0
2018-05-18 09:35:00,113.66,114.02,113.66,114.02,42931.0,108.782,109.1266,108.782,109.1266,42931.0
2018-05-18 09:40:00,114.11,114.35,114.01,114.06,21587.0,109.2127,109.4424,109.117,109.1648,21587.0
2018-05-18 09:45:00,114.05,114.14,113.92,114.04,29977.0,109.1553,109.2414,109.0308,109.1457,29977.0
2018-05-18 09:50:00,114.03,114.06,113.63,113.63,13268.0,109.1361,109.1648,108.7533,108.7533,13268.0
2018-05-18 09:55:00,113.62,114.04,113.6,113.93,19070.0,108.7437,109.1457,108.7246,109.0404,19070.0
2018-05-18 10:00:00,113.96,114.2,113.86,113.93,19738.0,109.0691,109.2988,108.9734,109.0404,19738.0
2018-05-18 10:05:00,113.94,113.96,113.74,113.87,31114.0,109.05,109.0691,108.8586,108.983,31114.0
2018-05-18 10:10:00,113.89,113.93,113.77,113.82,20656.0,109.0021,109.0404,108.8873,108.9351,20656.0
2018-05-18 10:15:00,113.81,113.93,113.73,113.82,17278.0,108.9256,109.0404,108.849,108.9351,17278.0
2018-05-18 10:20:00,113.86,113.95,113.74,113.8,18164.0,108.9734,109.0596,108.8586,108.916,18164.0
2018-05-18 10:25:00,113.8,113.82,113.45,113.52,9910.0,108.916,108.9351,108.581,108.648,9910.0
2018-05-18 10:30:00,113.54,113.68,113.33,113.33,18610.0,108.6672,108.8011,108.4662,108.4662,18610.0
2018-05-18 10:35:00,113.33,113.74,113.33,113.66,9588.0,108.4662,108.8586,108.4662,108.782,9588.0
2018-05-18 10:40:00,113.66,113.68,113.55,113.6,7500.0,108.782,108.8011,108.6767,108.7246,7500.0
2018-05-18 10:45:00,113.56,113.73,113.56,113.72,6671.0,108.6863,108.849,108.6863,108.8394,6671.0
2018-05-18 10:50:00,113.76,113.77,113.63,113.66,6100.0,108.8777,108.8873,108.7533,108.782,6100.0
2018-05-18 10:55:00,113.68,113.71,113.62,113.7,5400.0,108.8011,108.8299,108.7437,108.8203,5400.0
2018-05-18 11:00:00,113.71,113.78,113.7,113.75,6501.0,108.8299,108.8969,108.8203,108.8681,6501.0
2018-05-18 11:05:00,113.75,113.86,113.69,113.78,9007.0,108.8681,108.9734,108.8107,108.8969,9007.0
2018-05-18 11:10:00,113.78,113.85,113.76,113.82,7902.0,108.8969,108.9639,108.8777,108.9351,7902.0
2018-05-18 11:15:00,113.81,114.0,113.81,114.0,14600.0,108.9256,109.1074,108.9256,109.1074,14600.0
2018-05-18 11:20:00,114.08,114.16,113.99,114.0,6800.0,109.184,109.2605,109.0978,109.1074,6800.0
2018-05-18 11:25:00,114.0,114.03,113.89,113.97,6656.0,109.1074,109.1361,109.0021,109.0787,6656.0
2018-05-18 11:30:00,113.96,114.07,113.94,114.01,3309.0,109.0691,109.1744,109.05,109.117,3309.0
2018-05-18 11:35:00,114.04,114.1,113.91,114.05,4500.0,109.1457,109.2031,109.0213,109.1553,4500.0
2018-05-18 11:40:00,114.05,114.07,113.99,114.07,3740.0,109.1553,109.1744,109.0978,109.1744,3740.0
2018-05-18 11:45:00,114.1,114.1,113.91,113.95,8708.0,109.2031,109.2031,109.0213,109.0596,8708.0
2018-05-18 11:50:00,113.93,113.98,113.84,113.9,17933.0,109.0404,109.0883,108.9543,109.0117,17933.0
2018-05-18 11:55:00,113.94,113.99,113.82,113.9,12185.0,109.05,109.0978,108.9351,109.0117,12185.0
2018-05-18 12:00:00,113.9,113.92,113.84,113.84,3720.0,109.0117,109.0308,108.9543,108.9543,3720.0
2018-05-18 12:05:00,113.87,113.87,113.75,113.75,2400.0,108.983,108.983,108.8681,108.8681,2400.0
2018-05-18 12:10:00,113.84,113.87,113.79,113.83,2700.0,108.9543,108.983,108.9064,108.9447,2700.0
2018-05-18 12:15:00,113.8,113.83,113.65,113.73,4450.0,108.916,108.9447,108.7724,108.849,4450.0
2018-05-18 12:20:00,113.73,113.73,113.66,113.68,1901.0,108.849,108.849,108.782,108.8011,1901.0
2018-05-18 12:25:00,113.67,113.74,113.59,113.62,5700.0,108.7916,108.8586,108.715,108.7437,5700.0
2018-05-18 12:30:00,113.63,113.68,113.6,113.63,4275.0,108.7533,108.8011,108.7246,108.7533,4275.0
2018-05-18 12:35:00,113.63,113.67,113.54,113.59,4849.0,108.7533,108.7916,108.6672,108.715,4849.0
2018-05-18 12:40:00,113.58,113.62,113.54,113.61,3207.0,108.7054,108.7437,108.6672,108.7342,3207.0
2018-05-18 12:45:00,113.6,113.61,113.42,113.42,7900.0,108.7246,108.7342,108.5523,108.5523,7900.0
2018-05-18 12:50:00,113.45,113.49,113.33,113.39,5103.0,108.581,108.6193,108.4662,108.5236,5103.0
2018-05-18 12:55:00,113.35,113.37,113.19,113.32,7305.0,108.4853,108.5045,108.3322,108.4566,7305.0
2018-05-18 13:00:00,113.3,113.35,113.17,113.23,7410.0,108.4375,108.4853,108.313,108.3705,7410.0
2018-05-18 13:05:00,113.24,113.28,113.17,113.23,5166.0,108.38,108.4183,108.313,108.3705,5166.0
2018-05-18 13:10:00,113.24,113.36,113.17,113.36,6400.0,108.38,108.4949,108.313,108.4949,6400.0
2018-05-18 13:15:00,113.34,113.34,113.24,113.28,5175.0,108.4757,108.4757,108.38,108.4183,5175.0
2018-05-18 13:20:00,113.28,113.28,113.19,113.25,8672.0,108.4183,108.4183,108.3322,108.3896,8672.0
2018-05-18 13:25:00,113.25,113.34,113.17,113.17,6548.0,108.3896,108.4757,108.313,108.313,6548.0
2018-05-18 13:30:00,113.16,113.22,113.05,113.11,9118.0,108.3035,108.3609,108.1982,108.2556,9118.0
2018-05-18 13:35:00,113.08,113.12,113.04,113.07,4900.0,108.2269,108.2652,108.1886,108.2173,4900.0
2018-05-18 13:40:00,113.09,113.11,113.0,113.03,6700.0,108.2365,108.2556,108.1503,108.179,6700.0
2018-05-18 13:45:00,113.0,113.14,112.97,113.14,6465.0,108.1503,108.2843,108.1216,108.2843,6465.0
2018-05-18 13:50:00,113.11,113.3,113.08,113.29,21261.0,108.2556,108.4375,108.2269,108.4279,21261.0
2018-05-18 13:55:00,113.29,113.31,113.15,113.3,7254.0,108.4279,108.447,108.2939,108.4375,7254.0
2018-05-18 14:00:00,113.27,113.29,113.17,113.2,6619.0,108.4087,108.4279,108.313,108.3417,6619.0
2018-05-18 14:05:00,113.2,113.31,113.2,113.29,7999.0,108.3417,108.447,108.3417,108.4279,7999.0
2018-05-18 14:10:00,113.29,113.34,113.21,113.34,8290.0,108.4279,108.4757,108.3513,108.4757,8290.0
2018-05-18 14:15:00,113.31,113.33,113.18,113.27,10414.0,108.447,108.4662,108.3226,108.4087,10414.0
2018-05-18 14:20:00,113.27,113.38,113.25,113.31,6543.0,108.4087,108.514,108.3896,108.447,6543.0
2018-05-18 14:25:00,113.33,113.4,113.28,113.33,9601.0,108.4662,108.5332,108.4183,108.4662,9601.0
2018-05-18 14:30:00,113.35,113.42,113.29,113.4,7840.0,108.4853,108.5523,108.4279,108.5332,7840.0
2018-05-18 14:35:00,113.41,113.41,113.25,113.32,7650.0,108.5427,108.5427,108.3896,108.4566,7650.0
2018-05-18 14:40:00,113.32,113.39,113.29,113.35,9470.0,108.4566,108.5236,108.4279,108.4853,9470.0
2018-05-18 14:45:00,113.36,113.42,113.32,113.35,7859.0,108.4949,108.5523,108.4566,108.4853,7859.0
2018-05-18 14:50:00,113.39,113.45,113.38,113.44,3600.0,108.5236,108.581,108.514,108.5714,3600.0
2018-05-18 14:55:00,113.46,113.53,113.44,113.48,9918.0,108.5906,108.6576,108.5714,108.6097,9918.0
2018-05-18 15:00:00,113.47,113.47,113.38,113.44,8526.0,108.6002,108.6002,108.514,108.5714,8526.0
2018-05-18 15:05:00,113.44,113.52,113.41,113.52,6407.0,108.5714,108.648,108.5427,108.648,6407.0
2018-05-18 15:10:00,113.51,113.52,113.44,113.48,8215.0,108.6384,108.648,108.5714,108.6097,8215.0
2018-05-18 15:15:00,113.51,113.51,113.44,113.48,7111.0,108.6384,108.6384,108.5714,108.6097,7111.0
2018-05-18 15:20:00,113.49,113.61,113.49,113.59,7100.0,108.6193,108.7342,108.6193,108.715,7100.0
2018-05-18 15:25:00,113.59,113.62,113.55,113.6,6457.0,108.715,108.7437,108.6767,108.7246,6457.0
2018-05-18 15:30:00,113.61,113.71,113.59,113.7,12300.0,108.7342,108.8299,108.715,108.8203,12300.0
2018-05-18 15:35:00,113.68,113.78,113.67,113.76,11446.0,108.8011,108.8969,108.7916,108.8777,11446.0
2018-05-18 15:40:00,113.75,113.76,113.7,113.72,10164.0,108.8681,108.8777,108.8203,108.8394,10164.0
2018-05-18 15:45:00,113.71,113.78,113.7,113.78,13595.0,108.8299,108.8969,108.8203,108.8969,13595.0
2018-05-18 15:50:00,113.77,113.78,113.68,113.74,33860.0,108.8873,108.8969,108.8011,108.8586,33860.0
2018-05-18 15:55:00,113.74,113.82,113.71,113.75,58079.0,108.8586,108.9351,108.8299,108.8681,58079.0
2018-05-21 09:30:00,114.32,114.67,114.32,114.57,8087.0,109.4137,109.7487,109.4137,109.653,8087.0
2018-05-21 09:35:00,114.65,114.68,114.41,114.41,9700.0,109.7295,109.7582,109.4998,109.4998,9700.0
2018-05-21 09:40:00,114.49,114.57,114.22,114.22,16647.0,109.5764,109.653,109.318,109.318,16647.0
2018-05-21 09:45:00,114.2,114.4,114.2,114.22,5100.0,109.2988,109.4902,109.2988,109.318,5100.0
2018-05-21 09:50:00,114.24,114.28,114.16,114.16,3218.0,109.3371,109.3754,109.2605,109.2605,3218.0
2018-05-21 09:55:00,114.2,114.37,113.95,113.95,7500.0,109.2988,109.4615,109.0596,109.0596,7500.0
2018-05-21 10:00:00,114.01,114.08,113.95,113.95,7771.0,109.117,109.184,109.0596,109.0596,7771.0
2018-05-21 10:05:00,113.95,113.95,113.71,113.79,10601.0,109.0596,109.0596,108.8299,108.9064,10601.0
2018-05-21 10:10:00,113.78,113.78,113.64,113.74,13800.0,108.8969,108.8969,108.7629,108.8586,13800.0
2018-05-21 10:15:00,113.74,113.84,113.61,113.68,25206.0,108.8586,108.9543,108.7342,108.8011,25206.0
2018-05-21 10:20:00,113.68,113.68,113.43,113.48,20857.0,108.8011,108.8011,108.5619,108.6097,20857.0
2018-05-21 10:25:00,113.5,113.64,113.46,113.52,23888.0,108.6289,108.7629,108.5906,108.648,23888.0
2018-05-21 10:30:00,113.5,114.08,113.46,114.04,31361.0,108.6289,109.184,108.5906,109.1457,31361.0
2018-05-21 10:35:00,113.97,114.08,113.86,114.05,4800.0,109.0787,109.184,108.9734,109.1553,4800.0
2018-05-21 10:40:00,114.01,114.11,113.98,113.98,22669.0,109.117,109.2127,109.0883,109.0883,22669.0
2018-05-21 10:45:00,114.03,114.11,113.95,114.06,10516.0,109.1361,109.2127,109.0596,109.1648,10516.0
2018-05-21 10:50:00,114.06,114.32,114.06,114.26,17320.0,109.1648,109.4137,109.1648,109.3563,17320.0
2018-05-21 10:55:00,114.26,114.3,114.04,114.29,20297.0,109.3563,109.3945,109.1457,109.385,20297.0
2018-05-21 11:00:00,114.3,114.32,114.11,114.21,23406.0,109.3945,109.4137,109.2127,109.3084,23406.0
2018-05-21 11:05:00,114.18,114.24,114.07,114.19,14165.0,109.2797,109.3371,109.1744,109.2893,14165.0
2018-05-21 11:10:00,114.18,114.28,114.06,114.06,9202.0,109.2797,109.3754,109.1648,109.1648,9202.0
2018-05-21 11:15:00,114.07,114.14,114.0,114.1,6302.0,109.1744,109.2414,109.1074,109.2031,6302.0
2018-05-21 11:20:00,114.11,114.18,113.97,113.97,5163.0,109.2127,109.2797,109.0787,109.0787,5163.0
2018-05-21 11:25:00,113.94,113.94,113.57,113.7,7030.0,109.05,109.05,108.6959,108.8203,7030.0
2018-05-21 11:30:00,113.7,113.7,113.4,113.49,4865.0,108.8203,108.8203,108.5332,108.6193,4865.0
2018-05-21 11:35:00,113.52,113.78,113.49,113.61,6480.0,108.648,108.8969,108.6193,108.7342,6480.0
2018-05-21 11:40:00,113.67,113.76,113.52,113.7,2500.0,108.7916,108.8777,108.648,108.8203,2500.0
2018-05-21 11:45:00,113.69,113.8,113.62,113.68,7900.0,108.8107,108.916,108.7437,108.8011,7900.0
2018-05-21 11:50:00,113.68,113.8,113.61,113.77,3500.0,108.8011,108.916,108.7342,108.8873,3500.0
2018-05-21 11:55:00,113.77,113.81,113.61,113.64,8537.0,108.8873,108.9256,108.7342,108.7629,8537.0
2018-05-21 12:00:00,113.64,113.81,113.61,113.77,5400.0,108.7629,108.9256,108.7342,108.8873,5400.0
2018-05-21 12:05:00,113.82,113.89,113.76,113.86,3610.0,108.9351,109.0021,108.8777,108.9734,3610.0
2018-05-21 12:10:00,113.89,114.05,113.74,114.03,15866.0,109.0021,109.1553,108.8586,109.1361,15866.0
2018-05-21 12:15:00,114.02,114.06,113.97,114.01,3000.0,109.1266,109.1648,109.0787,109.117,3000.0
2018-05-21 12:20:00,114.01,114.08,113.99,114.01,11407.0,109.117,109.184,109.0978,109.117,11407.0
2018-05-21 12:25:00,114.01,114.1,113.93,114.03,21199.0,109.117,109.2031,109.0404,109.1361,21199.0
2018-05-21 12:30:00,114.0,114.08,113.98,114.05,9815.0,109.1074,109.184,109.0883,109.1553,9815.0
2018-05-21 12:35:00,114.01,114.13,113.99,114.12,17105.0,109.117,109.2318,109.0978,109.2223,17105.0
2018-05-21 12:40:00,114.11,114.15,114.05,114.09,17915.0,109.2127,109.251,109.1553,109.1936,17915.0
2018-05-21 12:45:00,114.09,114.13,114.0,114.08,32951.0,109.1936,109.2318,109.1074,109.184,32951.0
2018-05-21 12:50:00,114.05,114.1,113.96,114.02,36806.0,109.1553,109.2031,109.0691,109.1266,36806.0
2018-05-21 12:55:00,114.08,114.08,113.93,114.04,19371.0,109.184,109.184,109.0404,109.1457,19371.0
2018-05-21 13:00:00,114.01,114.03,113.95,113.96,13490.0,109.117,109.1361,109.0596,109.0691,13490.0
2018-05-21 13:05:00,113.92,114.05,113.89,114.01,9283.0,109.0308,109.1553,109.0021,109.117,9283.0
2018-05-21 13:10:00,114.07,114.08,114.01,114.08,4500.0,109.1744,109.184,109.117,109.184,4500.0
2018-05-21 13:15:00,114.03,114.03,113.97,114.01,3165.0,109.1361,109.1361,109.0787,109.117,3165.0
2018-05-21 13:20:00,114.02,114.03,113.91,113.93,3073.0,109.1266,109.1361,109.0213,109.0404,3073.0
2018-05-21 13:25:00,113.93,113.96,113.83,113.94,3612.0,109.0404,109.0691,108.9447,109.05,3612.0
2018-05-21 13:30:00,113.96,113.99,113.86,113.86,1900.0,109.0691,109.0978,108.9734,108.9734,1900.0
2018-05-21 13:35:00,113.92,113.93,113.91,113.91,1400.0,109.0308,109.0404,109.0213,109.0213,1400.0
2018-05-21 13:40:00,113.9,113.92,113.85,113.88,2600.0,109.0117,109.0308,108.9639,108.9926,2600.0
2018-05-21 13:45:00,113.88,113.94,113.82,113.83,5000.0,108.9926,109.05,108.9351,108.9447,5000.0
2018-05-21 13:50:00,113.86,113.86,113.71,113.71,4014.0,108.9734,108.9734,108.8299,108.8299,4014.0
2018-05-21 13:55:00,113.73,113.77,113.7,113.74,3600.0,108.849,108.8873,108.8203,108.8586,3600.0
2018-05-21 14:00:00,113.75,113.75,113.58,113.63,5506.0,108.8681,108.8681,108.7054,108.7533,5506.0
2018-05-21 14:05:00,113.65,113.67,113.5,113.56,6315.0,108.7724,108.7916,108.6289,108.6863,6315.0
2018-05-21 14:10:00,113.56,113.56,113.33,113.33,3888.0,108.6863,108.6863,108.4662,108.4662,3888.0
2018-05-21 14:15:00,113.32,113.37,113.27,113.32,4114.0,108.4566,108.5045,108.4087,108.4566,4114.0
2018-05-21 14:20:00,113.32,113.39,113.29,113.39,2778.0,108.4566,108.5236,108.4279,108.5236,2778.0
2018-05-21 14:25:00,113.41,113.41,113.24,113.24,8200.0,108.5427,108.5427,108.38,108.38,8200.0
2018-05-21 14:30:00,113.27,113.27,113.08,113.16,5090.0,108.4087,108.4087,108.2269,108.3035,5090.0
2018-05-21 14:35:00,113.17,113.34,113.17,113.29,6035.0,108.313,108.4757,108.313,108.4279,6035.0
2018-05-21 14:40:00,113.3,113.37,113.27,113.37,4856.0,108.4375,108.5045,108.4087,108.5045,4856.0
2018-05-21 14:45:00,113.38,113.46,113.35,113.45,7200.0,108.514,108.5906,108.4853,108.581,7200.0
2018-05-21 14:50:00,113.45,113.53,113.45,113.52,7190.0,108.581,108.6576,108.581,108.648,7190.0
2018-05-21 14:55:00,113.56,113.6,113.53,113.58,5600.0,108.6863,108.7246,108.6576,108.7054,5600.0
2018-05-21 15:00:00,113.58,113.66,113.54,113.64,8334.0,108.7054,108.782,108.6672,108.7629,8334.0
2018-05-21 15:05:00,113.61,113.71,113.59,113.63,8600.0,108.7342,108.8299,108.715,108.7533,8600.0
2018-05-21 15:10:00,113.64,113.78,113.61,113.71,7875.0,108.7629,108.8969,108.7342,108.8299,7875.0
2018-05-21 15:15:00,113.7,113.73,113.63,113.66,6159.0,108.8203,108.849,108.7533,108.782,6159.0
2018-05-21 15:20:00,113.68,113.72,113.65,113.71,4414.0,108.8011,108.8394,108.7724,108.8299,4414.0
2018-05-21 15:25:00,113.7,113.7,113.54,113.62,7039.0,108.8203,108.8203,108.6672,108.7437,7039.0
2018-05-21 15:30:00,113.62,113.67,113.55,113.56,11112.0,108.7437,108.7916,108.6767,108.6863,11112.0
2018-05-21 15:35:00,113.56,113.6,113.51,113.55,11467.0,108.6863,108.7246,108.6384,108.6767,11467.0
2018-05-21 15:40:00,113.59,113.64,113.5,113.51,15946.0,108.715,108.7629,108.6289,108.6384,15946.0
2018-05-21 15:45:00,113.51,113.57,113.46,113.52,13263.0,108.6384,108.6959,108.5906,108.648,13263.0
2018-05-21 15:50:00,113.57,113.67,113.54,113.65,26810.0,108.6959,108.7916,108.6672,108.7724,26810.0
2018-05-21 15:55:00,113.66,113.72,113.61,113.68,44562.0,108.782,108.8394,108.7342,108.8011,44562.0
2018-05-22 09:30:00,113.81,114.15,113.81,114.14,11139.0,108.9256,109.251,108.9256,109.2414,11139.0
2018-05-22 09:35:00,114.2,114.2,114.02,114.2,8900.0,109.2988,109.2988,109.1266,109.2988,8900.0
2018-05-22 09:40:00,114.2,114.25,114.04,114.07,2700.0,109.2988,109.3467,109.1457,109.1744,2700.0
2018-05-22 09:45:00,114.07,114.07,113.9,114.07,2195.0,109.1744,109.1744,109.0117,109.1744,2195.0
2018-05-22 09:50:00,114.07,114.07,113.74,113.89,5583.0,109.1744,109.1744,108.8586,109.0021,5583.0
2018-05-22 09:55:00,113.8,113.87,113.55,113.7,12250.0,108.916,108.983,108.6767,108.8203,12250.0
2018-05-22 10:00:00,113.79,113.79,113.36,113.39,7693.0,108.9064,108.9064,108.4949,108.5236,7693.0
2018-05-22 10:05:00,113.39,113.55,113.19,113.25,13132.0,108.5236,108.6767,108.3322,108.3896,13132.0
2018-05-22 10:10:00,113.21,113.21,112.78,112.81,19807.0,108.3513,108.3513,107.9398,107.9685,19807.0
2018-05-22 10:15:00,112.84,112.84,112.5,112.54,18275.0,107.9972,107.9972,107.6718,107.7101,18275.0
2018-05-22 10:20:00,112.53,112.99,112.53,112.88,22265.0,107.7005,108.1408,107.7005,108.0355,22265.0
2018-05-22 10:25:00,112.87,112.95,112.63,112.81,26992.0,108.0259,108.1025,107.7962,107.9685,26992.0
2018-05-22 10:30:00,112.83,112.95,112.68,112.87,23013.0,107.9876,108.1025,107.8441,108.0259,23013.0
2018-05-22 10:35:00,112.85,113.27,112.78,113.16,16100.0,108.0068,108.4087,107.9398,108.3035,16100.0
2018-05-22 10:40:00,113.28,113.29,112.98,113.0,10500.0,108.4183,108.4279,108.1312,108.1503,10500.0
2018-05-22 10:45:00,113.0,113.13,112.91,113.07,7730.0,108.1503,108.2748,108.0642,108.2173,7730.0
2018-05-22 10:50:00,113.07,113.15,112.94,112.98,6930.0,108.2173,108.2939,108.0929,108.1312,6930.0
2018-05-22 10:55:00,112.98,113.04,112.91,112.93,5002.0,108.1312,108.1886,108.0642,108.0833,5002.0
2018-05-22 11:00:00,112.97,112.97,112.85,112.96,7695.0,108.1216,108.1216,108.0068,108.112,7695.0
2018-05-22 11:05:00,112.9,112.98,112.81,112.81,5400.0,108.0546,108.1312,107.9685,107.9685,5400.0
2018-05-22 11:10:00,112.81,112.92,112.81,112.81,4707.0,107.9685,108.0738,107.9685,107.9685,4707.0
2018-05-22 11:15:00,112.88,112.97,112.8,112.87,3600.0,108.0355,108.1216,107.9589,108.0259,3600.0
2018-05-22 11:20:00,112.85,112.85,112.69,112.72,3400.0,108.0068,108.0068,107.8536,107.8823,3400.0
2018-05-22 11:25:00,112.74,112.82,112.64,112.76,3700.0,107.9015,107.9781,107.8058,107.9206,3700.0
2018-05-22 11:30:00,112.76,112.89,112.74,112.89,2253.0,107.9206,108.0451,107.9015,108.0451,2253.0
2018-05-22 11:35:00,112.87,112.91,112.75,112.78,2200.0,108.0259,108.0642,107.9111,107.9398,2200.0
2018-05-22 11:40:00,112.82,112.84,112.71,112.71,13490.0,107.9781,107.9972,107.8728,107.8728,13490.0
2018-05-22 11:45:00,112.69,112.75,112.66,112.71,2050.0,107.8536,107.9111,107.8249,107.8728,2050.0
2018-05-22 11:50:00,112.75,112.81,112.71,112.72,2200.0,107.9111,107.9685,107.8728,107.8823,2200.0
2018-05-22 11:55:00,112.77,112.77,112.63,112.73,4802.0,107.9302,107.9302,107.7962,107.8919,4802.0
2018-05-22 12:00:00,112.68,112.77,112.67,112.77,2000.0,107.8441,107.9302,107.8345,107.9302,2000.0
2018-05-22 12:05:00,112.77,112.81,112.75,112.81,2635.0,107.9302,107.9685,107.9111,107.9685,2635.0
2018-05-22 12:10:00,112.8,112.83,112.76,112.8,3900.0,107.9589,107.9876,107.9206,107.9589,3900.0
2018-05-22 12:15:00,112.81,112.85,112.72,112.75,2500.0,107.9685,108.0068,107.8823,107.9111,2500.0
2018-05-22 12:20:00,112.74,112.77,112.67,112.67,9900.0,107.9015,107.9302,107.8345,107.8345,9900.0
2018-05-22 12:25:00,112.69,112.73,112.62,112.68,2882.0,107.8536,107.8919,107.7866,107.8441,2882.0
2018-05-22 12:30:00,112.68,112.7,112.59,112.59,2900.0,107.8441,107.8632,107.7579,107.7579,2900.0
2018-05-22 12:35:00,112.59,112.59,112.51,112.58,2035.0,107.7579,107.7579,107.6814,107.7484,2035.0
2018-05-22 12:40:00,112.55,112.61,112.45,112.45,2280.0,107.7196,107.7771,107.6239,107.6239,2280.0
2018-05-22 12:45:00,112.46,112.51,112.35,112.35,10739.0,107.6335,107.6814,107.5282,107.5282,10739.0
2018-05-22 12:50:00,112.4,112.44,112.35,112.4,8093.0,107.5761,107.6144,107.5282,107.5761,8093.0
2018-05-22 12:55:00,112.36,112.36,112.25,112.25,6205.0,107.5378,107.5378,107.4325,107.4325,6205.0
2018-05-22 13:00:00,112.25,112.3,112.21,112.28,20097.0,107.4325,107.4804,107.3942,107.4612,20097.0
2018-05-22 13:05:00,112.28,112.39,112.28,112.38,5861.0,107.4612,107.5665,107.4612,107.5569,5861.0
2018-05-22 13:10:00,112.38,112.48,112.36,112.41,4886.0,107.5569,107.6526,107.5378,107.5857,4886.0
2018-05-22 13:15:00,112.4,112.42,112.36,112.38,2289.0,107.5761,107.5952,107.5378,107.5569,2289.0
2018-05-22 13:20:00,112.38,112.38,112.25,112.29,3458.0,107.5569,107.5569,107.4325,107.4708,3458.0
2018-05-22 13:25:00,112.3,112.36,112.29,112.32,4396.0,107.4804,107.5378,107.4708,107.4995,4396.0
2018-05-22 13:30:00,112.37,112.44,112.34,112.37,2986.0,107.5474,107.6144,107.5187,107.5474,2986.0
2018-05-22 13:35:00,112.37,112.39,112.21,112.27,10266.0,107.5474,107.5665,107.3942,107.4517,10266.0
2018-05-22 13:40:00,112.26,112.26,112.02,112.11,23600.0,107.4421,107.4421,107.2124,107.2985,23600.0
2018-05-22 13:45:00,112.09,112.17,111.96,112.06,22548.0,107.2794,107.356,107.155,107.2507,22548.0
2018-05-22 13:50:00,112.09,112.16,111.86,112.15,34482.0,107.2794,107.3464,107.0593,107.3368,34482.0
2018-05-22 13:55:00,112.19,112.19,111.81,111.93,21823.0,107.3751,107.3751,107.0114,107.1263,21823.0
2018-05-22 14:00:00,111.9,112.1,111.88,112.04,38605.0,107.0975,107.289,107.0784,107.2315,38605.0
2018-05-22 14:05:00,112.04,112.06,111.85,111.87,35577.0,107.2315,107.2507,107.0497,107.0688,35577.0
2018-05-22 14:10:00,111.87,111.9,111.7,111.73,18338.0,107.0688,107.0975,106.9061,106.9348,18338.0
2018-05-22 14:15:00,111.75,111.94,111.74,111.89,13923.0,106.954,107.1358,106.9444,107.088,13923.0
2018-05-22 14:20:00,111.87,112.0,111.83,112.0,7412.0,107.0688,107.1932,107.0305,107.1932,7412.0
2018-05-22 14:25:00,111.97,112.0,111.86,111.94,15757.0,107.1645,107.1932,107.0593,107.1358,15757.0
2018-05-22 14:30:00,111.99,112.03,111.87,111.98,15524.0,107.1837,107.222,107.0688,107.1741,15524.0
2018-05-22 14:35:00,111.97,112.06,111.94,111.99,25359.0,107.1645,107.2507,107.1358,107.1837,25359.0
2018-05-22 14:40:00,112.0,112.01,111.85,111.9,13523.0,107.1932,107.2028,107.0497,107.0975,13523.0
2018-05-22 14:45:00,111.94,112.01,111.88,111.93,6801.0,107.1358,107.2028,107.0784,107.1263,6801.0
2018-05-22 14:50:00,111.95,112.22,111.88,112.22,21164.0,107.1454,107.4038,107.0784,107.4038,21164.0
2018-05-22 14:55:00,112.26,112.26,111.92,112.01,9801.0,107.4421,107.4421,107.1167,107.2028,9801.0
2018-05-22 15:00:00,112.08,112.22,112.08,112.22,5585.0,107.2698,107.4038,107.2698,107.4038,5585.0
2018-05-22 15:05:00,112.22,112.29,112.14,112.21,10232.0,107.4038,107.4708,107.3272,107.3942,10232.0
2018-05-22 15:10:00,112.22,112.22,112.11,112.17,4735.0,107.4038,107.4038,107.2985,107.356,4735.0
2018-05-22 15:15:00,112.14,112.24,112.12,112.17,6603.0,107.3272,107.4229,107.3081,107.356,6603.0
2018-05-22 15:20:00,112.19,112.24,112.15,112.21,5199.0,107.3751,107.4229,107.3368,107.3942,5199.0
2018-05-22 15:25:00,112.18,112.19,112.01,112.04,15775.0,107.3655,107.3751,107.2028,107.2315,15775.0
2018-05-22 15:30:00,111.99,111.99,111.86,111.93,12400.0,107.1837,107.1837,107.0593,107.1263,12400.0
2018-05-22 15:35:00,111.92,111.96,111.83,111.87,12714.0,107.1167,107.155,107.0305,107.0688,12714.0
2018-05-22 15:40:00,111.92,111.92,111.74,111.77,33057.0,107.1167,107.1167,106.9444,106.9731,33057.0
2018-05-22 15:45:00,111.79,111.91,111.67,111.89,43793.0,106.9923,107.1071,106.8774,107.088,43793.0
2018-05-22 15:50:00,111.86,111.87,111.74,111.85,35788.0,107.0593,107.0688,106.9444,107.0497,35788.0
2018-05-22 15:55:00,111.84,111.96,111.81,111.92,67798.0,107.0401,107.155,107.0114,107.1167,67798.0
2018-05-23 09:30:00,111.38,111.5,111.26,111.37,5824.0,106.5999,106.7147,106.485,106.5903,5824.0
2018-05-23 09:35:00,111.4,111.56,111.37,111.47,7400.0,106.619,106.7721,106.5903,106.686,7400.0
2018-05-23 09:40:00,111.47,111.47,111.28,111.41,2498.0,106.686,106.686,106.5042,106.6286,2498.0
2018-05-23 09:45:00,111.41,111.5,111.37,111.42,2000.0,106.6286,106.7147,106.5903,106.6381,2000.0
2018-05-23 09:50:00,111.51,111.64,111.39,111.43,16903.0,106.7243,106.8487,106.6094,106.6477,16903.0
2018-05-23 09:55:00,111.42,111.54,111.27,111.32,33569.0,106.6381,106.753,106.4946,106.5424,33569.0
2018-05-23 10:00:00,111.37,111.45,111.18,111.44,36332.0,106.5903,106.6669,106.4084,106.6573,36332.0
2018-05-23 10:05:00,111.45,111.78,111.37,111.73,14620.0,106.6669,106.9827,106.5903,106.9348,14620.0
2018-05-23 10:10:00,111.77,111.89,111.73,111.8,9846.0,106.9731,107.088,106.9348,107.0018,9846.0
2018-05-23 10:15:00,111.86,111.86,111.53,111.54,8038.0,107.0593,107.0593,106.7434,106.753,8038.0
2018-05-23 10:20:00,111.58,111.63,111.48,111.51,6693.0,106.7913,106.8391,106.6956,106.7243,6693.0
2018-05-23 10:25:00,111.49,111.61,111.35,111.45,17514.0,106.7051,106.82,106.5711,106.6669,17514.0
2018-05-23 10:30:00,111.44,111.5,111.27,111.28,13455.0,106.6573,106.7147,106.4946,106.5042,13455.0
2018-05-23 10:35:00,111.28,111.34,111.24,111.27,10496.0,106.5042,106.5616,106.4659,106.4946,10496.0
2018-05-23 10:40:00,111.29,111.41,111.16,111.35,11891.0,106.5137,106.6286,106.3893,106.5711,11891.0
2018-05-23 10:45:00,111.35,111.36,111.26,111.32,10065.0,106.5711,106.5807,106.485,106.5424,10065.0
2018-05-23 10:50:00,111.32,111.37,111.17,111.2,4313.0,106.5424,106.5903,106.3989,106.4276,4313.0
2018-05-23 10:55:00,111.18,111.38,111.18,111.34,5092.0,106.4084,106.5999,106.4084,106.5616,5092.0
2018-05-23 11:00:00,111.3,111.37,111.29,111.29,2500.0,106.5233,106.5903,106.5137,106.5137,2500.0
2018-05-23 11:05:00,111.31,111.35,111.26,111.29,3295.0,106.5329,106.5711,106.485,106.5137,3295.0
2018-05-23 11:10:00,111.29,111.31,111.21,111.21,4358.0,106.5137,106.5329,106.4372,106.4372,4358.0
2018-05-23 11:15:00,111.32,111.36,111.25,111.25,4200.0,106.5424,106.5807,106.4754,106.4754,4200.0
2018-05-23 11:20:00,111.25,111.25,111.16,111.22,8320.0,106.4754,106.4754,106.3893,106.4467,8320.0
2018-05-23 11:25:00,111.22,111.22,110.97,111.02,12140.0,106.4467,106.4467,106.2075,106.2553,12140.0
2018-05-23 11:30:00,111.01,111.04,110.74,110.83,19757.0,106.2457,106.2745,105.9873,106.0735,19757.0
2018-05-23 11:35:00,110.86,110.88,110.73,110.74,21157.0,106.1022,106.1213,105.9778,105.9873,21157.0
2018-05-23 11:40:00,110.77,110.97,110.77,110.94,7800.0,106.016,106.2075,106.016,106.1787,7800.0
2018-05-23 11:45:00,110.94,111.04,110.82,110.98,21701.0,106.1787,106.2745,106.0639,106.217,21701.0
2018-05-23 11:50:00,110.95,111.05,110.86,110.88,25826.0,106.1883,106.284,106.1022,106.1213,25826.0
2018-05-23 11:55:00,110.88,111.05,110.8,110.84,19668.0,106.1213,106.284,106.0448,106.083,19668.0
2018-05-23 12:00:00,110.82,110.84,110.74,110.77,16932.0,106.0639,106.083,105.9873,106.016,16932.0
2018-05-23 12:05:00,110.8,111.03,110.79,110.97,11602.0,106.0448,106.2649,106.0352,106.2075,11602.0
2018-05-23 12:10:00,111.0,111.0,110.83,110.9,5817.0,106.2362,106.2362,106.0735,106.1405,5817.0
2018-05-23 12:15:00,110.9,110.9,110.69,110.72,6903.0,106.1405,106.1405,105.9395,105.9682,6903.0
2018-05-23 12:20:00,110.67,110.7,110.53,110.58,7455.0,105.9203,105.949,105.7863,105.8342,7455.0
2018-05-23 12:25:00,110.58,110.66,110.45,110.46,9660.0,105.8342,105.9108,105.7098,105.7193,9660.0
2018-05-23 12:30:00,110.48,110.55,110.47,110.52,14565.0,105.7385,105.8055,105.7289,105.7768,14565.0
2018-05-23 12:35:00,110.5,110.55,110.46,110.52,17574.0,105.7576,105.8055,105.7193,105.7768,17574.0
2018-05-23 12:40:00,110.52,111.03,110.5,110.92,15794.0,105.7768,106.2649,105.7576,106.1596,15794.0
2018-05-23 12:45:00,111.0,111.0,110.71,110.71,8497.0,106.2362,106.2362,105.9586,105.9586,8497.0
2018-05-23 12:50:00,110.7,110.96,110.67,110.89,26708.0,105.949,106.1979,105.9203,106.1309,26708.0
2018-05-23 12:55:00,110.87,110.92,110.82,110.84,15823.0,106.1117,106.1596,106.0639,106.083,15823.0
2018-05-23 13:00:00,110.82,110.92,110.82,110.9,8400.0,106.0639,106.1596,106.0639,106.1405,8400.0
2018-05-23 13:05:00,110.92,111.0,110.88,110.91,7753.0,106.1596,106.2362,106.1213,106.15,7753.0
2018-05-23 13:10:00,110.9,110.9,110.68,110.79,7127.0,106.1405,106.1405,105.9299,106.0352,7127.0
2018-05-23 13:15:00,110.78,110.81,110.7,110.79,4100.0,106.0256,106.0543,105.949,106.0352,4100.0
2018-05-23 13:20:00,110.83,110.97,110.81,110.9,5535.0,106.0735,106.2075,106.0543,106.1405,5535.0
2018-05-23 13:25:00,110.94,110.98,110.79,110.82,6167.0,106.1787,106.217,106.0352,106.0639,6167.0
2018-05-23 13:30:00,110.83,110.9,110.8,110.84,4427.0,106.0735,106.1405,106.0448,106.083,4427.0
2018-05-23 13:35:00,110.82,110.87,110.81,110.84,2200.0,106.0639,106.1117,106.0543,106.083,2200.0
2018-05-23 13:40:00,110.86,111.03,110.85,110.89,8919.0,106.1022,106.2649,106.0926,106.1309,8919.0
2018-05-23 13:45:00,110.87,110.91,110.85,110.9,2319.0,106.1117,106.15,106.0926,106.1405,2319.0
2018-05-23 13:50:00,110.85,110.96,110.8,110.8,9328.0,106.0926,106.1979,106.0448,106.0448,9328.0
2018-05-23 13:55:00,110.77,110.82,110.74,110.78,10604.0,106.016,106.0639,105.9873,106.0256,10604.0
2018-05-23 14:00:00,110.79,110.87,110.68,110.72,20484.0,106.0352,106.1117,105.9299,105.9682,20484.0
2018-05-23 14:05:00,110.74,111.03,110.74,110.97,31078.0,105.9873,106.2649,105.9873,106.2075,31078.0
2018-05-23 14:10:00,110.95,111.0,110.86,110.96,13271.0,106.1883,106.2362,106.1022,106.1979,13271.0
2018-05-23 14:15:00,110.98,111.14,110.92,111.1,30295.0,106.217,106.3702,106.1596,106.3319,30295.0
2018-05-23 14:20:00,111.14,111.18,111.05,111.09,12159.0,106.3702,106.4084,106.284,106.3223,12159.0
2018-05-23 14:25:00,111.09,111.2,110.95,111.06,34428.0,106.3223,106.4276,106.1883,106.2936,34428.0
2018-05-23 14:30:00,111.07,111.23,110.98,111.2,42428.0,106.3032,106.4563,106.217,106.4276,42428.0
2018-05-23 14:35:00,111.2,111.54,111.17,111.49,19217.0,106.4276,106.753,106.3989,106.7051,19217.0
2018-05-23 14:40:00,111.48,111.59,111.42,111.45,19574.0,106.6956,106.8008,106.6381,106.6669,19574.0
2018-05-23 14:45:00,111.49,111.55,111.38,111.42,23112.0,106.7051,106.7626,106.5999,106.6381,23112.0
2018-05-23 14:50:00,111.42,111.46,111.36,111.42,25584.0,106.6381,106.6764,106.5807,106.6381,25584.0
2018-05-23 14:55:00,111.42,111.61,111.4,111.56,30638.0,106.6381,106.82,106.619,106.7721,30638.0
2018-05-23 15:00:00,111.57,111.74,111.49,111.73,27952.0,106.7817,106.9444,106.7051,106.9348,27952.0
2018-05-23 15:05:00,111.73,111.89,111.7,111.78,15356.0,106.9348,107.088,106.9061,106.9827,15356.0
2018-05-23 15:10:00,111.77,111.77,111.64,111.73,14569.0,106.9731,106.9731,106.8487,106.9348,14569.0
2018-05-23 15:15:00,111.74,111.84,111.67,111.82,11121.0,106.9444,107.0401,106.8774,107.021,11121.0
2018-05-23 15:20:00,111.85,111.89,111.78,111.84,11305.0,107.0497,107.088,106.9827,107.0401,11305.0
2018-05-23 15:25:00,111.87,112.0,111.85,112.0,10614.0,107.0688,107.1932,107.0497,107.1932,10614.0
2018-05-23 15:30:00,111.97,112.04,111.89,111.91,11834.0,107.1645,107.2315,107.088,107.1071,11834.0
2018-05-23 15:35:00,111.89,111.97,111.85,111.85,13771.0,107.088,107.1645,107.0497,107.0497,13771.0
2018-05-23 15:40:00,111.86,111.9,111.74,111.74,12397.0,107.0593,107.0975,106.9444,106.9444,12397.0
2018-05-23 15:45:00,111.75,111.87,111.65,111.86,21687.0,106.954,107.0688,106.8583,107.0593,21687.0
2018-05-23 15:50:00,111.86,112.03,111.86,111.92,26146.0,107.0593,107.222,107.0593,107.1167,26146.0
2018-05-23 15:55:00,111.94,112.06,111.93,112.04,58391.0,107.1358,107.2507,107.1263,107.2315,58391.0
2018-05-24 09:30:00,112.12,112.72,112.12,112.62,13899.0,107.3081,107.8823,107.3081,107.7866,13899.0
2018-05-24 09:35:00,112.59,112.76,112.5,112.76,52484.0,107.7579,107.9206,107.6718,107.9206,52484.0
2018-05-24 09:40:00,112.73,113.21,112.72,112.79,14963.0,107.8919,108.3513,107.8823,107.9493,14963.0
2018-05-24 09:45:00,112.79,112.9,112.59,112.62,9906.0,107.9493,108.0546,107.7579,107.7866,9906.0
2018-05-24 09:50:00,112.54,112.69,112.3,112.69,22106.0,107.7101,107.8536,107.4804,107.8536,22106.0
2018-05-24 09:55:00,112.57,112.57,112.42,112.47,4692.0,107.7388,107.7388,107.5952,107.6431,4692.0
2018-05-24 10:00:00,112.51,112.55,112.36,112.4,8116.0,107.6814,107.7196,107.5378,107.5761,8116.0
2018-05-24 10:05:00,112.42,112.48,112.22,112.32,14232.0,107.5952,107.6526,107.4038,107.4995,14232.0
2018-05-24 10:10:00,112.34,112.34,112.12,112.15,16718.0,107.5187,107.5187,107.3081,107.3368,16718.0
2018-05-24 10:15:00,112.15,112.41,112.15,112.27,33900.0,107.3368,107.5857,107.3368,107.4517,33900.0
2018-05-24 10:20:00,112.33,112.61,112.32,112.44,13466.0,107.5091,107.7771,107.4995,107.6144,13466.0
2018-05-24 10:25:00,112.39,112.67,112.3,112.55,5100.0,107.5665,107.8345,107.4804,107.7196,5100.0
2018-05-24 10:30:00,112.52,112.52,112.27,112.31,4733.0,107.6909,107.6909,107.4517,107.4899,4733.0
2018-05-24 10:35:00,112.31,112.55,112.22,112.55,6027.0,107.4899,107.7196,107.4038,107.7196,6027.0
2018-05-24 10:40:00,112.55,112.61,112.4,112.46,14250.0,107.7196,107.7771,107.5761,107.6335,14250.0
2018-05-24 10:45:00,112.4,112.49,112.32,112.44,10203.0,107.5761,107.6622,107.4995,107.6144,10203.0
2018-05-24 10:50:00,112.5,112.5,112.39,112.47,4419.0,107.6718,107.6718,107.5665,107.6431,4419.0
2018-05-24 10:55:00,112.44,112.44,112.22,112.26,15500.0,107.6144,107.6144,107.4038,107.4421,15500.0
2018-05-24 11:00:00,112.27,112.36,112.16,112.27,20315.0,107.4517,107.5378,107.3464,107.4517,20315.0
2018-05-24 11:05:00,112.33,112.36,112.22,112.35,7061.0,107.5091,107.5378,107.4038,107.5282,7061.0
2018-05-24 11:10:00,112.36,112.39,112.26,112.35,7075.0,107.5378,107.5665,107.4421,107.5282,7075.0
2018-05-24 11:15:00,112.35,112.56,112.3,112.45,21026.0,107.5282,107.7292,107.4804,107.6239,21026.0
2018-05-24 11:20:00,112.44,112.52,112.41,112.48,12590.0,107.6144,107.6909,107.5857,107.6526,12590.0
2018-05-24 11:25:00,112.48,112.6,112.44,112.6,11771.0,107.6526,107.7675,107.6144,107.7675,11771.0
2018-05-24 11:30:00,112.61,112.71,112.56,112.66,6311.0,107.7771,107.8728,107.7292,107.8249,6311.0
2018-05-24 11:35:00,112.69,112.69,112.54,112.59,7650.0,107.8536,107.8536,107.7101,107.7579,7650.0
2018-05-24 11:40:00,112.59,112.61,112.49,112.51,3597.0,107.7579,107.7771,107.6622,107.6814,3597.0
2018-05-24 11:45:00,112.55,112.63,112.5,112.52,5373.0,107.7196,107.7962,107.6718,107.6909,5373.0
2018-05-24 11:50:00,112.53,112.55,112.42,112.51,4678.0,107.7005,107.7196,107.5952,107.6814,4678.0
2018-05-24 11:55:00,112.51,112.71,112.51,112.7,3900.0,107.6814,107.8728,107.6814,107.8632,3900.0
2018-05-24 12:00:00,112.71,112.81,112.7,112.74,7566.0,107.8728,107.9685,107.8632,107.9015,7566.0
2018-05-24 12:05:00,112.76,112.81,112.74,112.78,4247.0,107.9206,107.9685,107.9015,107.9398,4247.0
2018-05-24 12:10:00,112.8,112.88,112.78,112.87,8240.0,107.9589,108.0355,107.9398,108.0259,8240.0
2018-05-24 12:15:00,112.82,112.98,112.82,112.94,11500.0,107.9781,108.1312,107.9781,108.0929,11500.0
2018-05-24 12:20:00,112.91,113.04,112.88,113.04,4322.0,108.0642,108.1886,108.0355,108.1886,4322.0
2018-05-24 12:25:00,113.04,113.21,113.04,113.04,23328.0,108.1886,108.3513,108.1886,108.1886,23328.0
2018-05-24 12:30:00,113.06,113.16,112.9,112.9,6840.0,108.2078,108.3035,108.0546,108.0546,6840.0
2018-05-24 12:35:00,112.93,112.94,112.7,112.71,17917.0,108.0833,108.0929,107.8632,107.8728,17917.0
2018-05-24 12:40:00,112.67,112.69,112.6,112.69,7500.0,107.8345,107.8536,107.7675,107.8536,7500.0
2018-05-24 12:45:00,112.78,112.8,112.55,112.68,13102.0,107.9398,107.9589,107.7196,107.8441,13102.0
2018-05-24 12:50:00,112.68,112.76,112.62,112.71,10260.0,107.8441,107.9206,107.7866,107.8728,10260.0
2018-05-24 12:55:00,112.69,112.84,112.69,112.8,7300.0,107.8536,107.9972,107.8536,107.9589,7300.0
2018-05-24 13:00:00,112.8,112.9,112.74,112.82,6516.0,107.9589,108.0546,107.9015,107.9781,6516.0
2018-05-24 13:05:00,112.83,112.88,112.77,112.87,5286.0,107.9876,108.0355,107.9302,108.0259,5286.0
2018-05-24 13:10:00,112.84,112.93,112.81,112.84,3630.0,107.9972,108.0833,107.9685,107.9972,3630.0
2018-05-24 13:15:00,112.85,112.87,112.8,112.85,4842.0,108.0068,108.0259,107.9589,108.0068,4842.0
2018-05-24 13:20:00,112.9,113.01,112.89,112.97,4700.0,108.0546,108.1599,108.0451,108.1216,4700.0
2018-05-24 13:25:00,112.98,112.98,112.82,112.83,11500.0,108.1312,108.1312,107.9781,107.9876,11500.0
2018-05-24 13:30:00,112.82,112.85,112.67,112.67,11507.0,107.9781,108.0068,107.8345,107.8345,11507.0
2018-05-24 13:35:00,112.72,112.81,112.7,112.74,5500.0,107.8823,107.9685,107.8632,107.9015,5500.0
2018-05-24 13:40:00,112.76,112.81,112.7,112.77,2787.0,107.9206,107.9685,107.8632,107.9302,2787.0
2018-05-24 13:45:00,112.78,112.83,112.75,112.79,4123.0,107.9398,107.9876,107.9111,107.9493,4123.0
2018-05-24 13:50:00,112.78,112.79,112.68,112.74,20548.0,107.9398,107.9493,107.8441,107.9015,20548.0
2018-05-24 13:55:00,112.71,112.86,112.71,112.86,7951.0,107.8728,108.0163,107.8728,108.0163,7951.0
2018-05-24 14:00:00,112.84,112.89,112.7,112.89,12192.0,107.9972,108.0451,107.8632,108.0451,12192.0
2018-05-24 14:05:00,112.87,112.95,112.84,112.87,10977.0,108.0259,108.1025,107.9972,108.0259,10977.0
2018-05-24 14:10:00,112.93,113.01,112.91,112.96,11017.0,108.0833,108.1599,108.0642,108.112,11017.0
2018-05-24 14:15:00,112.92,113.0,112.92,112.95,4663.0,108.0738,108.1503,108.0738,108.1025,4663.0
2018-05-24 14:20:00,112.96,113.04,112.96,113.02,4961.0,108.112,108.1886,108.112,108.1695,4961.0
2018-05-24 14:25:00,113.0,113.05,112.93,113.04,5864.0,108.1503,108.1982,108.0833,108.1886,5864.0
2018-05-24 14:30:00,113.04,113.13,112.97,113.13,7606.0,108.1886,108.2748,108.1216,108.2748,7606.0
2018-05-24 14:35:00,113.08,113.14,113.02,113.05,5082.0,108.2269,108.2843,108.1695,108.1982,5082.0
2018-05-24 14:40:00,113.08,113.11,113.01,113.05,4920.0,108.2269,108.2556,108.1599,108.1982,4920.0
2018-05-24 14:45:00,113.03,113.07,112.91,112.96,9661.0,108.179,108.2173,108.0642,108.112,9661.0
2018-05-24 14:50:00,112.96,112.96,112.87,112.89,3900.0,108.112,108.112,108.0259,108.0451,3900.0
2018-05-24 14:55:00,112.88,112.96,112.88,112.96,11794.0,108.0355,108.112,108.0355,108.112,11794.0
2018-05-24 15:00:00,112.95,113.05,112.88,113.05,8434.0,108.1025,108.1982,108.0355,108.1982,8434.0
2018-05-24 15:05:00,113.04,113.21,113.01,113.21,9781.0,108.1886,108.3513,108.1599,108.3513,9781.0
2018-05-24 15:10:00,113.19,113.24,113.15,113.24,10780.0,108.3322,108.38,108.2939,108.38,10780.0
2018-05-24 15:15:00,113.24,113.37,113.23,113.36,12409.0,108.38,108.5045,108.3705,108.4949,12409.0
2018-05-24 15:20:00,113.34,113.38,113.32,113.34,13575.0,108.4757,108.514,108.4566,108.4757,13575.0
2018-05-24 15:25:00,113.34,113.47,113.34,113.4,12334.0,108.4757,108.6002,108.4757,108.5332,12334.0
2018-05-24 15:30:00,113.39,113.46,113.35,113.36,26097.0,108.5236,108.5906,108.4853,108.4949,26097.0
2018-05-24 15:35:00,113.37,113.38,113.1,113.11,19777.0,108.5045,108.514,108.246,108.2556,19777.0
2018-05-24 15:40:00,113.09,113.1,112.9,112.91,22153.0,108.2365,108.246,108.0546,108.0642,22153.0
2018-05-24 15:45:00,112.89,113.03,112.82,112.99,34534.0,108.0451,108.179,107.9781,108.1408,34534.0
2018-05-24 15:50:00,112.99,112.99,112.88,112.88,46707.0,108.1408,108.1408,108.0355,108.0355,46707.0
2018-05-24 15:55:00,112.89,112.99,112.85,112.87,78551.0,108.0451,108.1408,108.0068,108.0259,78551.0
2018-05-25 09:30:00,112.82,112.95,112.68,112.75,9011.0,107.9781,108.1025,107.8441,107.9111,9011.0
2018-05-25 09:35:00,112.73,112.94,112.55,112.78,25000.0,107.8919,108.0929,107.7196,107.9398,25000.0
2018-05-25 09:40:00,112.74,112.78,112.35,112.35,8294.0,107.9015,107.9398,107.5282,107.5282,8294.0
2018-05-25 09:45:00,112.34,112.64,112.25,112.57,26197.0,107.5187,107.8058,107.4325,107.7388,26197.0
2018-05-25 09:50:00,112.57,112.57,112.28,112.3,12055.0,107.7388,107.7388,107.4612,107.4804,12055.0
2018-05-25 09:55:00,112.33,112.49,112.29,112.48,20322.0,107.5091,107.6622,107.4708,107.6526,20322.0
2018-05-25 10:00:00,112.45,112.56,112.37,112.5,4798.0,107.6239,107.7292,107.5474,107.6718,4798.0
2018-05-25 10:05:00,112.41,112.5,112.39,112.5,2685.0,107.5857,107.6718,107.5665,107.6718,2685.0
2018-05-25 10:10:00,112.41,112.51,112.37,112.4,6710.0,107.5857,107.6814,107.5474,107.5761,6710.0
2018-05-25 10:15:00,112.45,112.52,112.34,112.44,6822.0,107.6239,107.6909,107.5187,107.6144,6822.0
2018-05-25 10:20:00,112.42,112.57,112.39,112.5,5023.0,107.5952,107.7388,107.5665,107.6718,5023.0
2018-05-25 10:25:00,112.5,112.5,112.38,112.41,7594.0,107.6718,107.6718,107.5569,107.5857,7594.0
2018-05-25 10:30:00,112.38,112.42,112.27,112.36,10709.0,107.5569,107.5952,107.4517,107.5378,10709.0
2018-05-25 10:35:00,112.33,112.36,112.18,112.25,6841.0,107.5091,107.5378,107.3655,107.4325,6841.0
2018-05-25 10:40:00,112.25,112.26,112.17,112.18,3767.0,107.4325,107.4421,107.356,107.3655,3767.0
2018-05-25 10:45:00,112.18,112.18,111.69,111.73,11377.0,107.3655,107.3655,106.8966,106.9348,11377.0
2018-05-25 10:50:00,111.69,111.84,111.64,111.82,12293.0,106.8966,107.0401,106.8487,107.021,12293.0
2018-05-25 10:55:00,111.84,111.96,111.78,111.91,8608.0,107.0401,107.155,106.9827,107.1071,8608.0
2018-05-25 11:00:00,111.93,112.26,111.92,112.26,10200.0,107.1263,107.4421,107.1167,107.4421,10200.0
2018-05-25 11:05:00,112.25,112.59,112.2,112.58,9218.0,107.4325,107.7579,107.3847,107.7484,9218.0
2018-05-25 11:10:00,112.59,112.59,112.26,112.33,9025.0,107.7579,107.7579,107.4421,107.5091,9025.0
2018-05-25 11:15:00,112.35,112.37,112.15,112.15,9199.0,107.5282,107.5474,107.3368,107.3368,9199.0
2018-05-25 11:20:00,112.14,112.15,112.0,112.08,5675.0,107.3272,107.3368,107.1932,107.2698,5675.0
2018-05-25 11:25:00,112.08,112.14,111.96,111.97,13650.0,107.2698,107.3272,107.155,107.1645,13650.0
2018-05-25 11:30:00,111.96,112.05,111.87,111.87,20755.0,107.155,107.2411,107.0688,107.0688,20755.0
2018-05-25 11:35:00,111.89,112.02,111.87,111.95,38140.0,107.088,107.2124,107.0688,107.1454,38140.0
2018-05-25 11:40:00,111.98,112.01,111.76,111.84,39494.0,107.1741,107.2028,106.9636,107.0401,39494.0
2018-05-25 11:45:00,111.86,111.88,111.75,111.78,34795.0,107.0593,107.0784,106.954,106.9827,34795.0
2018-05-25 11:50:00,111.83,111.94,111.63,111.92,41592.0,107.0305,107.1358,106.8391,107.1167,41592.0
2018-05-25 11:55:00,111.95,112.12,111.9,112.06,8015.0,107.1454,107.3081,107.0975,107.2507,8015.0
2018-05-25 12:00:00,112.09,112.28,112.06,112.28,3800.0,107.2794,107.4612,107.2507,107.4612,3800.0
2018-05-25 12:05:00,112.29,112.37,112.07,112.13,9310.0,107.4708,107.5474,107.2602,107.3177,9310.0
2018-05-25 12:10:00,112.1,112.19,112.02,112.16,3300.0,107.289,107.3751,107.2124,107.3464,3300.0
2018-05-25 12:15:00,112.11,112.22,112.09,112.22,23162.0,107.2985,107.4038,107.2794,107.4038,23162.0
2018-05-25 12:20:00,112.28,112.32,112.13,112.21,6534.0,107.4612,107.4995,107.3177,107.3942,6534.0
2018-05-25 12:25:00,112.18,112.24,112.09,112.16,7350.0,107.3655,107.4229,107.2794,107.3464,7350.0
2018-05-25 12:30:00,112.16,112.18,111.96,112.03,30810.0,107.3464,107.3655,107.155,107.222,30810.0
2018-05-25 12:35:00,112.03,112.06,111.95,111.98,12150.0,107.222,107.2507,107.1454,107.1741,12150.0
2018-05-25 12:40:00,111.96,112.02,111.96,111.98,3600.0,107.155,107.2124,107.155,107.1741,3600.0
2018-05-25 12:45:00,111.97,111.97,111.79,111.8,7081.0,107.1645,107.1645,106.9923,107.0018,7081.0
2018-05-25 12:50:00,111.83,111.83,111.77,111.77,3604.0,107.0305,107.0305,106.9731,106.9731,3604.0
2018-05-25 12:55:00,111.8,111.81,111.71,111.71,2900.0,107.0018,107.0114,106.9157,106.9157,2900.0
2018-05-25 13:00:00,111.77,111.77,111.52,111.56,6765.0,106.9731,106.9731,106.7339,106.7721,6765.0
2018-05-25 13:05:00,111.59,111.6,111.5,111.51,4211.0,106.8008,106.8104,106.7147,106.7243,4211.0
2018-05-25 13:10:00,111.48,111.5,111.4,111.4,5300.0,106.6956,106.7147,106.619,106.619,5300.0
2018-05-25 13:15:00,111.45,111.45,111.4,111.41,2200.0,106.6669,106.6669,106.619,106.6286,2200.0
2018-05-25 13:20:00,111.41,111.47,111.39,111.42,3900.0,106.6286,106.686,106.6094,106.6381,3900.0
2018-05-25 13:25:00,111.39,111.46,111.39,111.45,2212.0,106.6094,106.6764,106.6094,106.6669,2212.0
2018-05-25 13:30:00,111.42,111.45,111.31,111.4,5300.0,106.6381,106.6669,106.5329,106.619,5300.0
2018-05-25 13:35:00,111.44,111.47,111.44,111.45,400.0,106.6573,106.686,106.6573,106.6669,400.0
2018-05-25 13:40:00,111.49,111.49,111.38,111.43,2465.0,106.7051,106.7051,106.5999,106.6477,2465.0
2018-05-25 13:45:00,111.43,111.55,111.43,111.55,2591.0,106.6477,106.7626,106.6477,106.7626,2591.0
2018-05-25 13:50:00,111.51,111.56,111.39,111.39,6922.0,106.7243,106.7721,106.6094,106.6094,6922.0
2018-05-25 13:55:00,111.4,111.41,111.25,111.26,5492.0,106.619,106.6286,106.4754,106.485,5492.0
2018-05-25 14:00:00,111.31,111.39,111.21,111.39,24167.0,106.5329,106.6094,106.4372,106.6094,24167.0
2018-05-25 14:05:00,111.37,111.69,111.33,111.69,27340.0,106.5903,106.8966,106.552,106.8966,27340.0
2018-05-25 14:10:00,111.69,111.85,111.61,111.65,5969.0,106.8966,107.0497,106.82,106.8583,5969.0
2018-05-25 14:15:00,111.66,111.76,111.66,111.76,3956.0,106.8678,106.9636,106.8678,106.9636,3956.0
2018-05-25 14:20:00,111.77,111.77,111.69,111.73,1700.0,106.9731,106.9731,106.8966,106.9348,1700.0
2018-05-25 14:25:00,111.77,111.84,111.72,111.82,3400.0,106.9731,107.0401,106.9253,107.021,3400.0
2018-05-25 14:30:00,111.8,111.84,111.71,111.71,4300.0,107.0018,107.0401,106.9157,106.9157,4300.0
2018-05-25 14:35:00,111.76,111.76,111.7,111.7,2900.0,106.9636,106.9636,106.9061,106.9061,2900.0
2018-05-25 14:40:00,111.7,111.72,111.57,111.57,5230.0,106.9061,106.9253,106.7817,106.7817,5230.0
2018-05-25 14:45:00,111.53,111.57,111.43,111.44,7635.0,106.7434,106.7817,106.6477,106.6573,7635.0
2018-05-25 14:50:00,111.43,111.49,111.41,111.44,8988.0,106.6477,106.7051,106.6286,106.6573,8988.0
2018-05-25 14:55:00,111.44,111.48,111.4,111.41,3600.0,106.6573,106.6956,106.619,106.6286,3600.0
2018-05-25 15:00:00,111.41,111.44,111.36,111.43,4550.0,106.6286,106.6573,106.5807,106.6477,4550.0
2018-05-25 15:05:00,111.43,111.5,111.43,111.47,5601.0,106.6477,106.7147,106.6477,106.686,5601.0
2018-05-25 15:10:00,111.51,111.56,111.49,111.56,4600.0,106.7243,106.7721,106.7051,106.7721,4600.0
2018-05-25 15:15:00,111.57,111.66,111.56,111.63,7500.0,106.7817,106.8678,106.7721,106.8391,7500.0
2018-05-25 15:20:00,111.64,111.65,111.56,111.61,4756.0,106.8487,106.8583,106.7721,106.82,4756.0
2018-05-25 15:25:00,111.59,111.64,111.55,111.63,14819.0,106.8008,106.8487,106.7626,106.8391,14819.0
2018-05-25 15:30:00,111.66,111.73,111.56,111.73,32450.0,106.8678,106.9348,106.7721,106.9348,32450.0
2018-05-25 15:35:00,111.73,111.8,111.7,111.78,10418.0,106.9348,107.0018,106.9061,106.9827,10418.0
2018-05-25 15:40:00,111.78,111.78,111.71,111.74,8408.0,106.9827,106.9827,106.9157,106.9444,8408.0
2018-05-25 15:45:00,111.73,111.83,111.71,111.78,11636.0,106.9348,107.0305,106.9157,106.9827,11636.0
2018-05-25 15:50:00,111.81,111.87,111.78,111.79,26351.0,107.0114,107.0688,106.9827,106.9923,26351.0
2018-05-25 15:55:00,111.79,111.8,111.66,111.7,40589.0,106.9923,107.0018,106.8678,106.9061,40589.0
2018-05-29 09:30:00,110.93,111.35,110.58,110.65,7070.0,106.1692,106.5711,105.8342,105.9012,7070.0
2018-05-29 09:35:00,110.69,110.72,110.25,110.61,7250.0,105.9395,105.9682,105.5184,105.8629,7250.0
2018-05-29 09:40:00,110.4,110.6,110.26,110.56,58800.0,105.6619,105.8533,105.5279,105.8151,58800.0
2018-05-29 09:45:00,110.62,110.84,110.61,110.65,4213.0,105.8725,106.083,105.8629,105.9012,4213.0
2018-05-29 09:50:00,110.63,110.72,110.26,110.26,10396.0,105.882,105.9682,105.5279,105.5279,10396.0
2018-05-29 09:55:00,110.2,110.43,110.19,110.3,13094.0,105.4705,105.6906,105.4609,105.5662,13094.0
2018-05-29 10:00:00,110.3,110.43,110.27,110.32,14696.0,105.5662,105.6906,105.5375,105.5854,14696.0
2018-05-29 10:05:00,110.34,110.52,110.34,110.45,6480.0,105.6045,105.7768,105.6045,105.7098,6480.0
2018-05-29 10:10:00,110.44,110.44,110.19,110.25,11637.0,105.7002,105.7002,105.4609,105.5184,11637.0
2018-05-29 10:15:00,110.25,110.5,110.21,110.35,10693.0,105.5184,105.7576,105.4801,105.6141,10693.0
2018-05-29 10:20:00,110.35,110.45,110.3,110.39,6233.0,105.6141,105.7098,105.5662,105.6523,6233.0
2018-05-29 10:25:00,110.37,110.41,110.2,110.41,4700.0,105.6332,105.6715,105.4705,105.6715,4700.0
2018-05-29 10:30:00,110.43,110.43,109.93,110.04,9378.0,105.6906,105.6906,105.2121,105.3174,9378.0
2018-05-29 10:35:00,110.04,110.13,109.98,110.01,9062.0,105.3174,105.4035,105.2599,105.2887,9062.0
2018-05-29 10:40:00,110.0,110.0,109.82,109.94,9996.0,105.2791,105.2791,105.1068,105.2217,9996.0
2018-05-29 10:45:00,109.91,109.96,109.84,109.94,6237.0,105.1929,105.2408,105.126,105.2217,6237.0
2018-05-29 10:50:00,109.97,110.0,109.72,109.72,9131.0,105.2504,105.2791,105.0111,105.0111,9131.0
2018-05-29 10:55:00,109.73,109.73,109.55,109.56,9434.0,105.0207,105.0207,104.8484,104.858,9434.0
2018-05-29 11:00:00,109.56,109.62,109.43,109.45,7323.0,104.858,104.9154,104.7335,104.7527,7323.0
2018-05-29 11:05:00,109.48,109.5,109.36,109.46,6157.0,104.7814,104.8005,104.6666,104.7623,6157.0
2018-05-29 11:10:00,109.44,109.67,109.43,109.53,6000.0,104.7431,104.9632,104.7335,104.8293,6000.0
2018-05-29 11:15:00,109.55,109.57,109.46,109.51,8100.0,104.8484,104.8675,104.7623,104.8101,8100.0
2018-05-29 11:20:00,109.5,109.65,109.4,109.52,8230.0,104.8005,104.9441,104.7048,104.8197,8230.0
2018-05-29 11:25:00,109.47,109.7,109.42,109.62,3900.0,104.7718,104.992,104.724,104.9154,3900.0
2018-05-29 11:30:00,109.61,109.64,109.53,109.62,5200.0,104.9058,104.9345,104.8293,104.9154,5200.0
2018-05-29 11:35:00,109.61,109.61,109.42,109.47,6590.0,104.9058,104.9058,104.724,104.7718,6590.0
2018-05-29 11:40:00,109.44,109.48,109.16,109.26,6232.0,104.7431,104.7814,104.4751,104.5708,6232.0
2018-05-29 11:45:00,109.2,109.24,109.02,109.24,6447.0,104.5134,104.5517,104.3411,104.5517,6447.0
2018-05-29 11:50:00,109.24,109.31,109.22,109.23,5416.0,104.5517,104.6187,104.5326,104.5421,5416.0
2018-05-29 11:55:00,109.23,109.24,109.11,109.12,4208.0,104.5421,104.5517,104.4273,104.4369,4208.0
2018-05-29 12:00:00,109.12,109.16,108.98,109.0,12486.0,104.4369,104.4751,104.3029,104.322,12486.0
2018-05-29 12:05:00,108.99,109.01,108.81,108.81,36340.0,104.3124,104.3316,104.1402,104.1402,36340.0
2018-05-29 12:10:00,108.84,108.9,108.72,108.72,3700.0,104.1689,104.2263,104.054,104.054,3700.0
2018-05-29 12:15:00,108.76,108.94,108.76,108.93,4515.0,104.0923,104.2646,104.0923,104.255,4515.0
2018-05-29 12:20:00,108.9,109.14,108.9,109.14,4878.0,104.2263,104.456,104.2263,104.456,4878.0
2018-05-29 12:25:00,109.16,109.19,108.99,109.03,4700.0,104.4751,104.5038,104.3124,104.3507,4700.0
2018-05-29 12:30:00,109.02,109.23,109.02,109.18,3600.0,104.3411,104.5421,104.3411,104.4943,3600.0
2018-05-29 12:35:00,109.17,109.38,109.13,109.19,3359.0,104.4847,104.6857,104.4464,104.5038,3359.0
2018-05-29 12:40:00,109.22,109.34,109.12,109.13,3557.0,104.5326,104.6474,104.4369,104.4464,3557.0
2018-05-29 12:45:00,109.16,109.38,109.15,109.38,7208.0,104.4751,104.6857,104.4656,104.6857,7208.0
2018-05-29 12:50:00,109.39,109.42,109.32,109.42,5762.0,104.6953,104.724,104.6283,104.724,5762.0
2018-05-29 12:55:00,109.42,109.44,109.38,109.44,1738.0,104.724,104.7431,104.6857,104.7431,1738.0
2018-05-29 13:00:00,109.4,109.4,109.2,109.2,5308.0,104.7048,104.7048,104.5134,104.5134,5308.0
2018-05-29 13:05:00,109.21,109.23,109.1,109.13,3610.0,104.523,104.5421,104.4177,104.4464,3610.0
2018-05-29 13:10:00,109.17,109.22,109.13,109.16,4401.0,104.4847,104.5326,104.4464,104.4751,4401.0
2018-05-29 13:15:00,109.15,109.22,109.09,109.2,2513.0,104.4656,104.5326,104.4081,104.5134,2513.0
2018-05-29 13:20:00,109.19,109.27,109.08,109.12,5100.0,104.5038,104.5804,104.3986,104.4369,5100.0
2018-05-29 13:25:00,109.12,109.2,109.07,109.18,7200.0,104.4369,104.5134,104.389,104.4943,7200.0
2018-05-29 13:30:00,109.14,109.16,108.89,108.9,7700.0,104.456,104.4751,104.2167,104.2263,7700.0
2018-05-29 13:35:00,108.92,109.0,108.92,108.93,4738.0,104.2454,104.322,104.2454,104.255,4738.0
2018-05-29 13:40:00,108.97,109.1,108.97,109.08,4678.0,104.2933,104.4177,104.2933,104.3986,4678.0
2018-05-29 13:45:00,109.07,109.16,109.03,109.13,8900.0,104.389,104.4751,104.3507,104.4464,8900.0
2018-05-29 13:50:00,109.15,109.21,109.13,109.19,4500.0,104.4656,104.523,104.4464,104.5038,4500.0
2018-05-29 13:55:00,109.21,109.32,109.17,109.22,5432.0,104.523,104.6283,104.4847,104.5326,5432.0
2018-05-29 14:00:00,109.19,109.19,108.83,108.87,12402.0,104.5038,104.5038,104.1593,104.1976,12402.0
2018-05-29 14:05:00,108.86,108.96,108.85,108.9,4150.0,104.188,104.2837,104.1784,104.2263,4150.0
2018-05-29 14:10:00,108.9,108.98,108.8,108.98,3850.0,104.2263,104.3029,104.1306,104.3029,3850.0
2018-05-29 14:15:00,109.01,109.04,108.88,108.91,6492.0,104.3316,104.3603,104.2072,104.2359,6492.0
2018-05-29 14:20:00,108.87,108.94,108.81,108.93,3915.0,104.1976,104.2646,104.1402,104.255,3915.0
2018-05-29 14:25:00,108.93,109.06,108.88,109.01,9068.0,104.255,104.3794,104.2072,104.3316,9068.0
2018-05-29 14:30:00,109.0,109.09,108.95,109.06,7336.0,104.322,104.4081,104.2741,104.3794,7336.0
2018-05-29 14:35:00,109.05,109.15,108.95,108.97,10155.0,104.3699,104.4656,104.2741,104.2933,10155.0
2018-05-29 14:40:00,108.94,108.99,108.68,108.68,7686.0,104.2646,104.3124,104.0157,104.0157,7686.0
2018-05-29 14:45:00,108.72,108.89,108.69,108.78,9117.0,104.054,104.2167,104.0253,104.1114,9117.0
2018-05-29 14:50:00,108.79,108.8,108.65,108.67,5240.0,104.121,104.1306,103.987,104.0062,5240.0
2018-05-29 14:55:00,108.7,108.73,108.63,108.67,7200.0,104.0349,104.0636,103.9679,104.0062,7200.0
2018-05-29 15:00:00,108.64,108.78,108.6,108.65,13576.0,103.9775,104.1114,103.9392,103.987,13576.0
2018-05-29 15:05:00,108.65,108.7,108.56,108.69,21740.0,103.987,104.0349,103.9009,104.0253,21740.0
2018-05-29 15:10:00,108.67,108.78,108.67,108.73,25800.0,104.0062,104.1114,104.0062,104.0636,25800.0
2018-05-29 15:15:00,108.74,108.9,108.72,108.85,15131.0,104.0732,104.2263,104.054,104.1784,15131.0
2018-05-29 15:20:00,108.89,109.11,108.84,109.11,10650.0,104.2167,104.4273,104.1689,104.4273,10650.0
2018-05-29 15:25:00,109.12,109.25,109.07,109.25,17352.0,104.4369,104.5613,104.389,104.5613,17352.0
2018-05-29 15:30:00,109.27,109.4,109.17,109.33,15106.0,104.5804,104.7048,104.4847,104.6378,15106.0
2018-05-29 15:35:00,109.35,109.54,109.34,109.37,17387.0,104.657,104.8388,104.6474,104.6761,17387.0
2018-05-29 15:40:00,109.37,109.38,109.19,109.33,21909.0,104.6761,104.6857,104.5038,104.6378,21909.0
2018-05-29 15:45:00,109.38,109.6,109.35,109.55,21806.0,104.6857,104.8963,104.657,104.8484,21806.0
2018-05-29 15:50:00,109.57,109.66,109.5,109.57,25537.0,104.8675,104.9537,104.8005,104.8675,25537.0
2018-05-29 15:55:00,109.58,109.59,109.29,109.34,77933.0,104.8771,104.8867,104.5996,104.6474,77933.0
2018-05-30 09:30:00,109.89,110.45,109.89,110.36,13056.0,105.1738,105.7098,105.1738,105.6236,13056.0
2018-05-30 09:35:00,110.31,110.48,110.31,110.34,2600.0,105.5758,105.7385,105.5758,105.6045,2600.0
2018-05-30 09:40:00,110.34,110.47,110.2,110.2,4195.0,105.6045,105.7289,105.4705,105.4705,4195.0
2018-05-30 09:45:00,110.2,110.52,110.2,110.42,5866.0,105.4705,105.7768,105.4705,105.6811,5866.0
2018-05-30 09:50:00,110.41,110.5,110.35,110.35,4040.0,105.6715,105.7576,105.6141,105.6141,4040.0
2018-05-30 09:55:00,110.39,110.43,110.15,110.23,2711.0,105.6523,105.6906,105.4226,105.4992,2711.0
2018-05-30 10:00:00,110.26,110.3,110.17,110.17,5332.0,105.5279,105.5662,105.4418,105.4418,5332.0
2018-05-30 10:05:00,110.23,110.51,110.23,110.51,9860.0,105.4992,105.7672,105.4992,105.7672,9860.0
2018-05-30 10:10:00,110.54,110.77,110.54,110.69,7305.0,105.7959,106.016,105.7959,105.9395,7305.0
2018-05-30 10:15:00,110.67,110.86,110.66,110.67,4500.0,105.9203,106.1022,105.9108,105.9203,4500.0
2018-05-30 10:20:00,110.67,110.68,110.52,110.52,4593.0,105.9203,105.9299,105.7768,105.7768,4593.0
2018-05-30 10:25:00,110.52,110.61,110.5,110.54,3100.0,105.7768,105.8629,105.7576,105.7959,3100.0
2018-05-30 10:30:00,110.57,110.78,110.57,110.78,5315.0,105.8246,106.0256,105.8246,106.0256,5315.0
2018-05-30 10:35:00,110.82,110.95,110.78,110.85,9433.0,106.0639,106.1883,106.0256,106.0926,9433.0
2018-05-30 10:40:00,110.84,111.09,110.83,111.06,4490.0,106.083,106.3223,106.0735,106.2936,4490.0
2018-05-30 10:45:00,111.07,111.16,111.02,111.14,3800.0,106.3032,106.3893,106.2553,106.3702,3800.0
2018-05-30 10:50:00,111.15,111.2,111.01,111.09,26294.0,106.3797,106.4276,106.2457,106.3223,26294.0
2018-05-30 10:55:00,111.09,111.27,111.08,111.18,8378.0,106.3223,106.4946,106.3127,106.4084,8378.0
2018-05-30 11:00:00,111.22,111.23,111.07,111.07,11726.0,106.4467,106.4563,106.3032,106.3032,11726.0
2018-05-30 11:05:00,111.06,111.16,111.03,111.06,9516.0,106.2936,106.3893,106.2649,106.2936,9516.0
2018-05-30 11:10:00,111.09,111.17,111.07,111.07,8400.0,106.3223,106.3989,106.3032,106.3032,8400.0
2018-05-30 11:15:00,111.07,111.2,111.06,111.16,34127.0,106.3032,106.4276,106.2936,106.3893,34127.0
2018-05-30 11:20:00,111.2,111.3,111.2,111.25,5470.0,106.4276,106.5233,106.4276,106.4754,5470.0
2018-05-30 11:25:00,111.29,111.44,111.29,111.4,4200.0,106.5137,106.6573,106.5137,106.619,4200.0
2018-05-30 11:30:00,111.42,111.6,111.41,111.6,6361.0,106.6381,106.8104,106.6286,106.8104,6361.0
2018-05-30 11:35:00,111.58,111.63,111.51,111.54,3180.0,106.7913,106.8391,106.7243,106.753,3180.0
2018-05-30 11:40:00,111.54,111.54,111.33,111.37,3400.0,106.753,106.753,106.552,106.5903,3400.0
2018-05-30 11:45:00,111.38,111.4,111.34,111.34,5710.0,106.5999,106.619,106.5616,106.5616,5710.0
2018-05-30 11:50:00,111.34,111.34,111.2,111.34,4647.0,106.5616,106.5616,106.4276,106.5616,4647.0
2018-05-30 11:55:00,111.39,111.42,111.34,111.36,9505.0,106.6094,106.6381,106.5616,106.5807,9505.0
2018-05-30 12:00:00,111.37,111.52,111.37,111.48,10108.0,106.5903,106.7339,106.5903,106.6956,10108.0
2018-05-30 12:05:00,111.5,111.53,111.4,111.42,3605.0,106.7147,106.7434,106.619,106.6381,3605.0
2018-05-30 12:10:00,111.43,111.46,111.31,111.31,10304.0,106.6477,106.6764,106.5329,106.5329,10304.0
2018-05-30 12:15:00,111.29,111.32,111.17,111.26,10316.0,106.5137,106.5424,106.3989,106.485,10316.0
2018-05-30 12:20:00,111.28,111.35,111.27,111.34,3800.0,106.5042,106.5711,106.4946,106.5616,3800.0
2018-05-30 12:25:00,111.34,111.39,111.28,111.35,4524.0,106.5616,106.6094,106.5042,106.5711,4524.0
2018-05-30 12:30:00,111.31,111.36,111.17,111.18,13030.0,106.5329,106.5807,106.3989,106.4084,13030.0
2018-05-30 12:35:00,111.21,111.24,111.13,111.16,11300.0,106.4372,106.4659,106.3606,106.3893,11300.0
2018-05-30 12:40:00,111.15,111.22,111.11,111.13,5641.0,106.3797,106.4467,106.3414,106.3606,5641.0
2018-05-30 12:45:00,111.12,111.16,111.12,111.16,1300.0,106.351,106.3893,106.351,106.3893,1300.0
2018-05-30 12:50:00,111.25,111.27,111.2,111.21,4225.0,106.4754,106.4946,106.4276,106.4372,4225.0
2018-05-30 12:55:00,111.23,111.28,111.22,111.26,33725.0,106.4563,106.5042,106.4467,106.485,33725.0
2018-05-30 13:00:00,111.27,111.5,111.25,111.41,10239.0,106.4946,106.7147,106.4754,106.6286,10239.0
2018-05-30 13:05:00,111.42,111.5,111.42,111.48,1926.0,106.6381,106.7147,106.6381,106.6956,1926.0
2018-05-30 13:10:00,111.47,111.55,111.41,111.55,3610.0,106.686,106.7626,106.6286,106.7626,3610.0
2018-05-30 13:15:00,111.55,111.67,111.55,111.65,3712.0,106.7626,106.8774,106.7626,106.8583,3712.0
2018-05-30 13:20:00,111.66,111.74,111.66,111.71,5121.0,106.8678,106.9444,106.8678,106.9157,5121.0
2018-05-30 13:25:00,111.74,111.76,111.69,111.69,4070.0,106.9444,106.9636,106.8966,106.8966,4070.0
2018-05-30 13:30:00,111.72,111.73,111.71,111.73,1850.0,106.9253,106.9348,106.9157,106.9348,1850.0
2018-05-30 13:35:00,111.74,111.83,111.67,111.8,7363.0,106.9444,107.0305,106.8774,107.0018,7363.0
2018-05-30 13:40:00,111.78,111.8,111.76,111.8,2000.0,106.9827,107.0018,106.9636,107.0018,2000.0
2018-05-30 13:45:00,111.77,111.87,111.77,111.85,4493.0,106.9731,107.0688,106.9731,107.0497,4493.0
2018-05-30 13:50:00,111.85,111.86,111.75,111.75,3023.0,107.0497,107.0593,106.954,106.954,3023.0
2018-05-30 13:55:00,111.76,111.81,111.76,111.8,2594.0,106.9636,107.0114,106.9636,107.0018,2594.0
2018-05-30 14:00:00,111.81,111.85,111.78,111.78,3967.0,107.0114,107.0497,106.9827,106.9827,3967.0
2018-05-30 14:05:00,111.76,111.79,111.73,111.78,6819.0,106.9636,106.9923,106.9348,106.9827,6819.0
2018-05-30 14:10:00,111.78,111.84,111.77,111.79,7592.0,106.9827,107.0401,106.9731,106.9923,7592.0
2018-05-30 14:15:00,111.81,111.86,111.78,111.86,5634.0,107.0114,107.0593,106.9827,107.0593,5634.0
2018-05-30 14:20:00,111.86,111.9,111.83,111.85,4400.0,107.0593,107.0975,107.0305,107.0497,4400.0
2018-05-30 14:25:00,111.85,111.9,111.83,111.9,3219.0,107.0497,107.0975,107.0305,107.0975,3219.0
2018-05-30 14:30:00,111.89,111.98,111.86,111.93,5147.0,107.088,107.1741,107.0593,107.1263,5147.0
2018-05-30 14:35:00,111.92,111.93,111.87,111.89,3920.0,107.1167,107.1263,107.0688,107.088,3920.0
2018-05-30 14:40:00,111.9,111.94,111.81,111.81,4057.0,107.0975,107.1358,107.0114,107.0114,4057.0
2018-05-30 14:45:00,111.8,111.81,111.74,111.74,3606.0,107.0018,107.0114,106.9444,106.9444,3606.0
2018-05-30 14:50:00,111.74,111.78,111.74,111.76,3264.0,106.9444,106.9827,106.9444,106.9636,3264.0
2018-05-30 14:55:00,111.76,111.79,111.73,111.78,5168.0,106.9636,106.9923,106.9348,106.9827,5168.0
2018-05-30 15:00:00,111.79,111.82,111.76,111.77,4705.0,106.9923,107.021,106.9636,106.9731,4705.0
2018-05-30 15:05:00,111.76,111.77,111.56,111.57,54647.0,106.9636,106.9731,106.7721,106.7817,54647.0
2018-05-30 15:10:00,111.57,111.57,111.48,111.52,66777.0,106.7817,106.7817,106.6956,106.7339,66777.0
2018-05-30 15:15:00,111.52,111.64,111.51,111.6,11619.0,106.7339,106.8487,106.7243,106.8104,11619.0
2018-05-30 15:20:00,111.6,111.61,111.46,111.53,42929.0,106.8104,106.82,106.6764,106.7434,42929.0
2018-05-30 15:25:00,111.54,111.59,111.51,111.57,12195.0,106.753,106.8008,106.7243,106.7817,12195.0
2018-05-30 15:30:00,111.53,111.6,111.47,111.56,19164.0,106.7434,106.8104,106.686,106.7721,19164.0
2018-05-30 15:35:00,111.56,111.56,111.46,111.48,25056.0,106.7721,106.7721,106.6764,106.6956,25056.0
2018-05-30 15:40:00,111.47,111.55,111.44,111.54,17200.0,106.686,106.7626,106.6573,106.753,17200.0
2018-05-30 15:45:00,111.5,111.52,111.45,111.5,17078.0,106.7147,106.7339,106.6669,106.7147,17078.0
2018-05-30 15:50:00,111.5,111.54,111.44,111.49,28461.0,106.7147,106.753,106.6573,106.7051,28461.0
2018-05-30 15:55:00,111.49,111.6,111.46,111.51,41598.0,106.7051,106.8104,106.6764,106.7243,41598.0
2018-05-31 09:30:00,111.65,111.71,111.38,111.4,15335.0,106.8583,106.9157,106.5999,106.619,15335.0
2018-05-31 09:35:00,111.41,111.98,111.29,111.95,7584.0,106.6286,107.1741,106.5137,107.1454,7584.0
2018-05-31 09:40:00,111.94,112.2,111.79,111.84,5827.0,107.1358,107.3847,106.9923,107.0401,5827.0
2018-05-31 09:45:00,111.81,112.05,111.74,111.81,5490.0,107.0114,107.2411,106.9444,107.0114,5490.0
2018-05-31 09:50:00,111.81,112.16,111.81,112.03,4239.0,107.0114,107.3464,107.0114,107.222,4239.0
2018-05-31 09:55:00,111.99,112.16,111.89,112.12,5368.0,107.1837,107.3464,107.088,107.3081,5368.0
2018-05-31 10:00:00,112.13,112.4,112.13,112.16,9676.0,107.3177,107.5761,107.3177,107.3464,9676.0
2018-05-31 10:05:00,112.16,112.18,112.08,112.13,5425.0,107.3464,107.3655,107.2698,107.3177,5425.0
2018-05-31 10:10:00,112.17,112.3,112.09,112.3,7600.0,107.356,107.4804,107.2794,107.4804,7600.0
2018-05-31 10:15:00,112.3,112.3,112.02,112.06,5598.0,107.4804,107.4804,107.2124,107.2507,5598.0
2018-05-31 10:20:00,112.0,112.0,111.82,111.87,10250.0,107.1932,107.1932,107.021,107.0688,10250.0
2018-05-31 10:25:00,111.86,112.02,111.85,111.94,7527.0,107.0593,107.2124,107.0497,107.1358,7527.0
2018-05-31 10:30:00,111.9,111.9,111.63,111.63,7481.0,107.0975,107.0975,106.8391,106.8391,7481.0
2018-05-31 10:35:00,111.59,111.71,111.54,111.54,6361.0,106.8008,106.9157,106.753,106.753,6361.0
2018-05-31 10:40:00,111.57,111.57,111.38,111.38,7031.0,106.7817,106.7817,106.5999,106.5999,7031.0
2018-05-31 10:45:00,111.37,111.4,111.06,111.12,9800.0,106.5903,106.619,106.2936,106.351,9800.0
2018-05-31 10:50:00,111.09,111.24,110.96,111.0,20391.0,106.3223,106.4659,106.1979,106.2362,20391.0
2018-05-31 10:55:00,111.0,111.22,110.93,111.18,10500.0,106.2362,106.4467,106.1692,106.4084,10500.0
2018-05-31 11:00:00,111.18,111.33,111.13,111.33,4400.0,106.4084,106.552,106.3606,106.552,4400.0
2018-05-31 11:05:00,111.37,111.71,111.37,111.59,6583.0,106.5903,106.9157,106.5903,106.8008,6583.0
2018-05-31 11:10:00,111.64,111.7,111.57,111.61,2740.0,106.8487,106.9061,106.7817,106.82,2740.0
2018-05-31 11:15:00,111.62,111.69,111.57,111.62,4761.0,106.8296,106.8966,106.7817,106.8296,4761.0
2018-05-31 11:20:00,111.61,111.66,111.31,111.4,11915.0,106.82,106.8678,106.5329,106.619,11915.0
2018-05-31 11:25:00,111.46,111.66,111.41,111.66,3958.0,106.6764,106.8678,106.6286,106.8678,3958.0
2018-05-31 11:30:00,111.6,111.62,111.47,111.47,3100.0,106.8104,106.8296,106.686,106.686,3100.0
2018-05-31 11:35:00,111.5,111.69,111.42,111.6,15879.0,106.7147,106.8966,106.6381,106.8104,15879.0
2018-05-31 11:40:00,111.66,111.72,111.62,111.68,12368.0,106.8678,106.9253,106.8296,106.887,12368.0
2018-05-31 11:45:00,111.75,111.78,111.58,111.62,8523.0,106.954,106.9827,106.7913,106.8296,8523.0
2018-05-31 11:50:00,111.64,111.64,111.45,111.53,9128.0,106.8487,106.8487,106.6669,106.7434,9128.0
2018-05-31 11:55:00,111.54,111.54,111.35,111.35,4005.0,106.753,106.753,106.5711,106.5711,4005.0
2018-05-31 12:00:00,111.36,111.41,111.33,111.41,3386.0,106.5807,106.6286,106.552,106.6286,3386.0
2018-05-31 12:05:00,111.46,111.46,111.21,111.21,3649.0,106.6764,106.6764,106.4372,106.4372,3649.0
2018-05-31 12:10:00,111.25,111.44,111.25,111.44,2705.0,106.4754,106.6573,106.4754,106.6573,2705.0
2018-05-31 12:15:00,111.4,111.4,111.26,111.34,3880.0,106.619,106.619,106.485,106.5616,3880.0
2018-05-31 12:20:00,111.38,111.41,111.34,111.36,4812.0,106.5999,106.6286,106.5616,106.5807,4812.0
2018-05-31 12:25:00,111.35,111.35,111.18,111.21,3557.0,106.5711,106.5711,106.4084,106.4372,3557.0
2018-05-31 12:30:00,111.22,111.31,111.16,111.16,3700.0,106.4467,106.5329,106.3893,106.3893,3700.0
2018-05-31 12:35:00,111.18,111.27,111.12,111.27,5703.0,106.4084,106.4946,106.351,106.4946,5703.0
2018-05-31 12:40:00,111.24,111.4,111.13,111.38,5067.0,106.4659,106.619,106.3606,106.5999,5067.0
2018-05-31 12:45:00,111.44,111.44,110.97,111.34,9229.0,106.6573,106.6573,106.2075,106.5616,9229.0
2018-05-31 12:50:00,111.34,111.38,111.28,111.34,3464.0,106.5616,106.5999,106.5042,106.5616,3464.0
2018-05-31 12:55:00,111.34,111.36,111.27,111.36,3200.0,106.5616,106.5807,106.4946,106.5807,3200.0
2018-05-31 13:00:00,111.38,111.38,111.21,111.21,4200.0,106.5999,106.5999,106.4372,106.4372,4200.0
2018-05-31 13:05:00,111.26,111.37,111.26,111.3,3225.0,106.485,106.5903,106.485,106.5233,3225.0
2018-05-31 13:10:00,111.35,111.38,111.26,111.27,4450.0,106.5711,106.5999,106.485,106.4946,4450.0
2018-05-31 13:15:00,111.3,111.36,111.23,111.32,2700.0,106.5233,106.5807,106.4563,106.5424,2700.0
2018-05-31 13:20:00,111.32,111.36,111.23,111.34,3605.0,106.5424,106.5807,106.4563,106.5616,3605.0
2018-05-31 13:25:00,111.28,111.45,111.28,111.45,3100.0,106.5042,106.6669,106.5042,106.6669,3100.0
2018-05-31 13:30:00,111.45,111.49,111.3,111.3,4300.0,106.6669,106.7051,106.5233,106.5233,4300.0
2018-05-31 13:35:00,111.25,111.35,111.23,111.3,2738.0,106.4754,106.5711,106.4563,106.5233,2738.0
2018-05-31 13:40:00,111.3,111.33,111.15,111.19,3300.0,106.5233,106.552,106.3797,106.418,3300.0
2018-05-31 13:45:00,111.17,111.24,111.06,111.12,3067.0,106.3989,106.4659,106.2936,106.351,3067.0
2018-05-31 13:50:00,111.11,111.13,110.99,110.99,2800.0,106.3414,106.3606,106.2266,106.2266,2800.0
2018-05-31 13:55:00,110.99,111.05,110.79,110.88,5878.0,106.2266,106.284,106.0352,106.1213,5878.0
2018-05-31 14:00:00,110.82,110.88,110.66,110.85,2321.0,106.0639,106.1213,105.9108,106.0926,2321.0
2018-05-31 14:05:00,110.88,110.98,110.87,110.92,2839.0,106.1213,106.217,106.1117,106.1596,2839.0
2018-05-31 14:10:00,110.94,111.0,110.91,111.0,4464.0,106.1787,106.2362,106.15,106.2362,4464.0
2018-05-31 14:15:00,111.0,111.13,111.0,111.04,7146.0,106.2362,106.3606,106.2362,106.2745,7146.0
2018-05-31 14:20:00,111.07,111.16,111.07,111.13,6857.0,106.3032,106.3893,106.3032,106.3606,6857.0
2018-05-31 14:25:00,111.15,111.2,111.09,111.09,3935.0,106.3797,106.4276,106.3223,106.3223,3935.0
2018-05-31 14:30:00,111.06,111.13,111.01,111.06,8935.0,106.2936,106.3606,106.2457,106.2936,8935.0
2018-05-31 14:35:00,111.08,111.12,111.06,111.11,14072.0,106.3127,106.351,106.2936,106.3414,14072.0
2018-05-31 14:40:00,111.09,111.23,111.06,111.22,10270.0,106.3223,106.4563,106.2936,106.4467,10270.0
2018-05-31 14:45:00,111.2,111.25,111.17,111.22,7800.0,106.4276,106.4754,106.3989,106.4467,7800.0
2018-05-31 14:50:00,111.22,111.31,111.22,111.31,4194.0,106.4467,106.5329,106.4467,106.5329,4194.0
2018-05-31 14:55:00,111.27,111.36,111.24,111.36,18549.0,106.4946,106.5807,106.4659,106.5807,18549.0
2018-05-31 15:00:00,111.32,111.36,111.25,111.31,6873.0,106.5424,106.5807,106.4754,106.5329,6873.0
2018-05-31 15:05:00,111.31,111.49,111.31,111.45,5070.0,106.5329,106.7051,106.5329,106.6669,5070.0
2018-05-31 15:10:00,111.45,111.54,111.43,111.51,17791.0,106.6669,106.753,106.6477,106.7243,17791.0
2018-05-31 15:15:00,111.49,111.55,111.36,111.44,5840.0,106.7051,106.7626,106.5807,106.6573,5840.0
2018-05-31 15:20:00,111.41,111.46,111.37,111.37,4805.0,106.6286,106.6764,106.5903,106.5903,4805.0
2018-05-31 15:25:00,111.38,111.39,111.32,111.38,4419.0,106.5999,106.6094,106.5424,106.5999,4419.0
2018-05-31 15:30:00,111.35,111.35,111.26,111.32,6500.0,106.5711,106.5711,106.485,106.5424,6500.0
2018-05-31 15:35:00,111.34,111.51,111.34,111.48,11859.0,106.5616,106.7243,106.5616,106.6956,11859.0
2018-05-31 15:40:00,111.48,111.48,111.3,111.3,6701.0,106.6956,106.6956,106.5233,106.5233,6701.0
2018-05-31 15:45:00,111.32,111.39,111.3,111.37,7904.0,106.5424,106.6094,106.5233,106.5903,7904.0
2018-05-31 15:50:00,111.36,111.36,111.27,111.3,12436.0,106.5807,106.5807,106.4946,106.5233,12436.0
2018-05-31 15:55:00,111.3,111.41,111.15,111.17,60318.0,106.5233,106.6286,106.3797,106.3989,60318.0
2018-06-01 09:30:00,111.76,112.1,111.76,112.05,6104.0,106.9636,107.289,106.9636,107.2411,6104.0
2018-06-01 09:35:00,112.12,112.12,111.85,111.87,3284.0,107.3081,107.3081,107.0497,107.0688,3284.0
2018-06-01 09:40:00,111.87,112.19,111.87,112.18,4200.0,107.0688,107.3751,107.0688,107.3655,4200.0
2018-06-01 09:45:00,112.21,112.24,112.09,112.09,3908.0,107.3942,107.4229,107.2794,107.2794,3908.0
2018-06-01 09:50:00,112.16,112.19,112.04,112.15,2976.0,107.3464,107.3751,107.2315,107.3368,2976.0
2018-06-01 09:55:00,112.15,112.19,112.12,112.12,3564.0,107.3368,107.3751,107.3081,107.3081,3564.0
2018-06-01 10:00:00,112.13,112.13,111.82,111.82,10094.0,107.3177,107.3177,107.021,107.021,10094.0
2018-06-01 10:05:00,111.85,112.01,111.78,111.92,9096.0,107.0497,107.2028,106.9827,107.1167,9096.0
2018-06-01 10:10:00,111.99,112.15,111.94,112.04,6622.0,107.1837,107.3368,107.1358,107.2315,6622.0
2018-06-01 10:15:00,112.04,112.09,111.83,112.03,18582.0,107.2315,107.2794,107.0305,107.222,18582.0
2018-06-01 10:20:00,112.13,112.5,112.13,112.43,11960.0,107.3177,107.6718,107.3177,107.6048,11960.0
2018-06-01 10:25:00,112.41,112.51,112.26,112.26,8453.0,107.5857,107.6814,107.4421,107.4421,8453.0
2018-06-01 10:30:00,112.25,112.3,112.19,112.29,9354.0,107.4325,107.4804,107.3751,107.4708,9354.0
2018-06-01 10:35:00,112.3,112.51,112.27,112.5,11064.0,107.4804,107.6814,107.4517,107.6718,11064.0
2018-06-01 10:40:00,112.5,112.59,112.4,112.45,10259.0,107.6718,107.7579,107.5761,107.6239,10259.0
2018-06-01 10:45:00,112.44,112.75,112.43,112.67,10316.0,107.6144,107.9111,107.6048,107.8345,10316.0
2018-06-01 10:50:00,112.67,112.83,112.67,112.74,13268.0,107.8345,107.9876,107.8345,107.9015,13268.0
2018-06-01 10:55:00,112.73,112.8,112.67,112.68,6363.0,107.8919,107.9589,107.8345,107.8441,6363.0
2018-06-01 11:00:00,112.69,112.76,112.64,112.72,10683.0,107.8536,107.9206,107.8058,107.8823,10683.0
2018-06-01 11:05:00,112.69,112.72,112.62,112.62,6681.0,107.8536,107.8823,107.7866,107.7866,6681.0
2018-06-01 11:10:00,112.62,112.73,112.61,112.73,12936.0,107.7866,107.8919,107.7771,107.8919,12936.0
2018-06-01 11:15:00,112.74,112.86,112.72,112.85,8462.0,107.9015,108.0163,107.8823,108.0068,8462.0
2018-06-01 11:20:00,112.85,112.95,112.84,112.87,17427.0,108.0068,108.1025,107.9972,108.0259,17427.0
2018-06-01 11:25:00,112.87,112.99,112.82,112.82,6882.0,108.0259,108.1408,107.9781,107.9781,6882.0
2018-06-01 11:30:00,112.8,112.97,112.8,112.93,7797.0,107.9589,108.1216,107.9589,108.0833,7797.0
2018-06-01 11:35:00,112.96,113.01,112.94,113.0,5642.0,108.112,108.1599,108.0929,108.1503,5642.0
2018-06-01 11:40:00,113.01,113.01,112.9,112.93,7228.0,108.1599,108.1599,108.0546,108.0833,7228.0
2018-06-01 11:45:00,112.9,113.05,112.9,113.02,10209.0,108.0546,108.1982,108.0546,108.1695,10209.0
2018-06-01 11:50:00,113.02,113.1,112.98,113.0,5098.0,108.1695,108.246,108.1312,108.1503,5098.0
2018-06-01 11:55:00,113.03,113.04,112.87,112.87,8854.0,108.179,108.1886,108.0259,108.0259,8854.0
2018-06-01 12:00:00,112.85,112.98,112.85,112.95,7788.0,108.0068,108.1312,108.0068,108.1025,7788.0
2018-06-01 12:05:00,112.96,112.97,112.94,112.97,5201.0,108.112,108.1216,108.0929,108.1216,5201.0
2018-06-01 12:10:00,112.98,113.02,112.98,112.99,9388.0,108.1312,108.1695,108.1312,108.1408,9388.0
2018-06-01 12:15:00,113.0,113.04,112.99,113.0,4805.0,108.1503,108.1886,108.1408,108.1503,4805.0
2018-06-01 12:20:00,113.01,113.02,112.91,112.92,3200.0,108.1599,108.1695,108.0642,108.0738,3200.0
2018-06-01 12:25:00,112.92,112.99,112.92,112.95,4800.0,108.0738,108.1408,108.0738,108.1025,4800.0
2018-06-01 12:30:00,112.97,112.98,112.9,112.95,14021.0,108.1216,108.1312,108.0546,108.1025,14021.0
2018-06-01 12:35:00,112.92,112.95,112.81,112.92,21183.0,108.0738,108.1025,107.9685,108.0738,21183.0
2018-06-01 12:40:00,112.9,113.01,112.9,112.99,7077.0,108.0546,108.1599,108.0546,108.1408,7077.0
2018-06-01 12:45:00,112.97,113.05,112.97,113.03,4908.0,108.1216,108.1982,108.1216,108.179,4908.0
2018-06-01 12:50:00,113.02,113.02,112.98,112.99,1309.0,108.1695,108.1695,108.1312,108.1408,1309.0
2018-06-01 12:55:00,113.01,113.01,112.94,112.97,5829.0,108.1599,108.1599,108.0929,108.1216,5829.0
2018-06-01 13:00:00,112.98,113.04,112.94,112.98,5665.0,108.1312,108.1886,108.0929,108.1312,5665.0
2018-06-01 13:05:00,113.01,113.01,112.91,112.95,2021.0,108.1599,108.1599,108.0642,108.1025,2021.0
2018-06-01 13:10:00,112.95,113.01,112.94,113.01,4541.0,108.1025,108.1599,108.0929,108.1599,4541.0
2018-06-01 13:15:00,113.0,113.05,112.98,113.01,4007.0,108.1503,108.1982,108.1312,108.1599,4007.0
2018-06-01 13:20:00,113.01,113.11,113.01,113.08,15592.0,108.1599,108.2556,108.1599,108.2269,15592.0
2018-06-01 13:25:00,113.08,113.11,113.07,113.09,2700.0,108.2269,108.2556,108.2173,108.2365,2700.0
2018-06-01 13:30:00,113.09,113.09,113.06,113.08,4700.0,108.2365,108.2365,108.2078,108.2269,4700.0
2018-06-01 13:35:00,113.08,113.13,113.08,113.13,8293.0,108.2269,108.2748,108.2269,108.2748,8293.0
2018-06-01 13:40:00,113.11,113.24,113.1,113.24,9588.0,108.2556,108.38,108.246,108.38,9588.0
2018-06-01 13:45:00,113.25,113.31,113.23,113.29,9132.0,108.3896,108.447,108.3705,108.4279,9132.0
2018-06-01 13:50:00,113.3,113.3,113.25,113.26,3615.0,108.4375,108.4375,108.3896,108.3992,3615.0
2018-06-01 13:55:00,113.25,113.29,113.24,113.29,4930.0,108.3896,108.4279,108.38,108.4279,4930.0
2018-06-01 14:00:00,113.29,113.32,113.27,113.3,16132.0,108.4279,108.4566,108.4087,108.4375,16132.0
2018-06-01 14:05:00,113.3,113.34,113.23,113.25,14598.0,108.4375,108.4757,108.3705,108.3896,14598.0
2018-06-01 14:10:00,113.25,113.27,113.18,113.27,8481.0,108.3896,108.4087,108.3226,108.4087,8481.0
2018-06-01 14:15:00,113.28,113.28,113.25,113.25,7224.0,108.4183,108.4183,108.3896,108.3896,7224.0
2018-06-01 14:20:00,113.25,113.36,113.24,113.34,7000.0,108.3896,108.4949,108.38,108.4757,7000.0
2018-06-01 14:25:00,113.35,113.36,113.32,113.36,7506.0,108.4853,108.4949,108.4566,108.4949,7506.0
2018-06-01 14:30:00,113.37,113.37,113.26,113.26,6995.0,108.5045,108.5045,108.3992,108.3992,6995.0
2018-06-01 14:35:00,113.27,113.29,113.24,113.25,11515.0,108.4087,108.4279,108.38,108.3896,11515.0
2018-06-01 14:40:00,113.27,113.38,113.27,113.35,18236.0,108.4087,108.514,108.4087,108.4853,18236.0
2018-06-01 14:45:00,113.34,113.43,113.34,113.43,6024.0,108.4757,108.5619,108.4757,108.5619,6024.0
2018-06-01 14:50:00,113.43,113.51,113.42,113.46,18904.0,108.5619,108.6384,108.5523,108.5906,18904.0
2018-06-01 14:55:00,113.45,113.54,113.45,113.53,68280.0,108.581,108.6672,108.581,108.6576,68280.0
2018-06-01 15:00:00,113.52,113.52,113.23,113.25,10189.0,108.648,108.648,108.3705,108.3896,10189.0
2018-06-01 15:05:00,113.25,113.3,113.2,113.25,9368.0,108.3896,108.4375,108.3417,108.3896,9368.0
2018-06-01 15:10:00,113.25,113.26,113.17,113.18,9837.0,108.3896,108.3992,108.313,108.3226,9837.0
2018-06-01 15:15:00,113.18,113.18,113.08,113.12,14337.0,108.3226,108.3226,108.2269,108.2652,14337.0
2018-06-01 15:20:00,113.15,113.18,113.11,113.14,11118.0,108.2939,108.3226,108.2556,108.2843,11118.0
2018-06-01 15:25:00,113.14,113.14,113.07,113.14,14822.0,108.2843,108.2843,108.2173,108.2843,14822.0
2018-06-01 15:30:00,113.15,113.23,113.15,113.21,14615.0,108.2939,108.3705,108.2939,108.3513,14615.0
2018-06-01 15:35:00,113.23,113.24,113.13,113.19,14074.0,108.3705,108.38,108.2748,108.3322,14074.0
2018-06-01 15:40:00,113.19,113.2,113.12,113.18,15765.0,108.3322,108.3417,108.2652,108.3226,15765.0
2018-06-01 15:45:00,113.2,113.27,113.19,113.26,20733.0,108.3417,108.4087,108.3322,108.3992,20733.0
2018-06-01 15:50:00,113.24,113.32,113.23,113.32,32003.0,108.38,108.4566,108.3705,108.4566,32003.0
2018-06-01 15:55:00,113.31,113.41,113.3,113.39,76623.0,108.447,108.5427,108.4375,108.5236,76623.0
2018-06-04 09:30:00,113.76,114.21,113.75,114.21,129730.0,108.8777,109.3084,108.8681,109.3084,129730.0
2018-06-04 09:35:00,114.06,114.1,113.61,113.82,8419.0,109.1648,109.2031,108.7342,108.9351,8419.0
2018-06-04 09:40:00,113.63,113.65,113.19,113.53,7446.0,108.7533,108.7724,108.3322,108.6576,7446.0
2018-06-04 09:45:00,113.54,113.63,113.43,113.56,10048.0,108.6672,108.7533,108.5619,108.6863,10048.0
2018-06-04 09:50:00,113.58,113.75,113.49,113.71,5868.0,108.7054,108.8681,108.6193,108.8299,5868.0
2018-06-04 09:55:00,113.67,113.94,113.67,113.94,7526.0,108.7916,109.05,108.7916,109.05,7526.0
2018-06-04 10:00:00,113.86,113.94,113.75,113.79,5627.0,108.9734,109.05,108.8681,108.9064,5627.0
2018-06-04 10:05:00,113.78,113.93,113.75,113.8,12232.0,108.8969,109.0404,108.8681,108.916,12232.0
2018-06-04 10:10:00,113.8,113.81,113.72,113.74,5320.0,108.916,108.9256,108.8394,108.8586,5320.0
2018-06-04 10:15:00,113.79,113.9,113.71,113.9,6104.0,108.9064,109.0117,108.8299,109.0117,6104.0
2018-06-04 10:20:00,113.96,114.06,113.96,114.04,3300.0,109.0691,109.1648,109.0691,109.1457,3300.0
2018-06-04 10:25:00,114.04,114.19,113.97,113.97,8560.0,109.1457,109.2893,109.0787,109.0787,8560.0
2018-06-04 10:30:00,113.98,114.04,113.87,113.93,5178.0,109.0883,109.1457,108.983,109.0404,5178.0
2018-06-04 10:35:00,113.94,114.02,113.94,113.96,1904.0,109.05,109.1266,109.05,109.0691,1904.0
2018-06-04 10:40:00,114.0,114.14,114.0,114.12,4502.0,109.1074,109.2414,109.1074,109.2223,4502.0
2018-06-04 10:45:00,114.15,114.37,114.15,114.24,4800.0,109.251,109.4615,109.251,109.3371,4800.0
2018-06-04 10:50:00,114.27,114.44,114.27,114.44,3569.0,109.3658,109.5285,109.3658,109.5285,3569.0
2018-06-04 10:55:00,114.4,114.52,114.4,114.43,4748.0,109.4902,109.6051,109.4902,109.519,4748.0
2018-06-04 11:00:00,114.45,114.62,114.45,114.58,3927.0,109.5381,109.7008,109.5381,109.6625,3927.0
2018-06-04 11:05:00,114.55,114.63,114.48,114.58,5403.0,109.6338,109.7104,109.5668,109.6625,5403.0
2018-06-04 11:10:00,114.58,114.62,114.46,114.54,4743.0,109.6625,109.7008,109.5477,109.6242,4743.0
2018-06-04 11:15:00,114.52,114.63,114.49,114.63,4883.0,109.6051,109.7104,109.5764,109.7104,4883.0
2018-06-04 11:20:00,114.6,114.75,114.6,114.71,4740.0,109.6817,109.8252,109.6817,109.7869,4740.0
2018-06-04 11:25:00,114.71,114.89,114.69,114.89,14345.0,109.7869,109.9592,109.7678,109.9592,14345.0
2018-06-04 11:30:00,114.89,114.92,114.79,114.92,13598.0,109.9592,109.9879,109.8635,109.9879,13598.0
2018-06-04 11:35:00,114.92,114.94,114.89,114.92,4760.0,109.9879,110.0071,109.9592,109.9879,4760.0
2018-06-04 11:40:00,114.93,114.97,114.9,114.9,5421.0,109.9975,110.0358,109.9688,109.9688,5421.0
2018-06-04 11:45:00,114.9,114.96,114.86,114.93,10410.0,109.9688,110.0262,109.9305,109.9975,10410.0
2018-06-04 11:50:00,114.96,115.01,114.9,114.97,7635.0,110.0262,110.0741,109.9688,110.0358,7635.0
2018-06-04 11:55:00,115.02,115.1,115.02,115.08,5826.0,110.0836,110.1602,110.0836,110.1411,5826.0
2018-06-04 12:00:00,115.06,115.06,114.91,114.95,9118.0,110.1219,110.1219,109.9784,110.0166,9118.0
2018-06-04 12:05:00,114.96,115.02,114.92,114.93,10508.0,110.0262,110.0836,109.9879,109.9975,10508.0
2018-06-04 12:10:00,114.92,115.06,114.88,115.06,5300.0,109.9879,110.1219,109.9496,110.1219,5300.0
2018-06-04 12:15:00,115.06,115.17,115.04,115.15,5520.0,110.1219,110.2272,110.1028,110.2081,5520.0
2018-06-04 12:20:00,115.18,115.27,115.14,115.15,49016.0,110.2368,110.3229,110.1985,110.2081,49016.0
2018-06-04 12:25:00,115.15,115.27,115.15,115.27,6200.0,110.2081,110.3229,110.2081,110.3229,6200.0
2018-06-04 12:30:00,115.28,115.31,115.22,115.25,4735.0,110.3325,110.3612,110.2751,110.3038,4735.0
2018-06-04 12:35:00,115.25,115.31,115.22,115.25,62700.0,110.3038,110.3612,110.2751,110.3038,62700.0
2018-06-04 12:40:00,115.26,115.32,115.21,115.32,9787.0,110.3133,110.3708,110.2655,110.3708,9787.0
2018-06-04 12:45:00,115.29,115.31,115.23,115.29,4050.0,110.3421,110.3612,110.2846,110.3421,4050.0
2018-06-04 12:50:00,115.27,115.31,115.27,115.29,3969.0,110.3229,110.3612,110.3229,110.3421,3969.0
2018-06-04 12:55:00,115.29,115.29,115.1,115.13,3200.0,110.3421,110.3421,110.1602,110.1889,3200.0
2018-06-04 13:00:00,115.15,115.34,115.13,115.34,7669.0,110.2081,110.3899,110.1889,110.3899,7669.0
2018-06-04 13:05:00,115.28,115.37,115.26,115.31,4109.0,110.3325,110.4186,110.3133,110.3612,4109.0
2018-06-04 13:10:00,115.32,115.36,115.28,115.34,6116.0,110.3708,110.409,110.3325,110.3899,6116.0
2018-06-04 13:15:00,115.34,115.38,115.3,115.38,3830.0,110.3899,110.4282,110.3516,110.4282,3830.0
2018-06-04 13:20:00,115.4,115.45,115.36,115.37,5341.0,110.4473,110.4952,110.409,110.4186,5341.0
2018-06-04 13:25:00,115.38,115.4,115.33,115.33,3805.0,110.4282,110.4473,110.3803,110.3803,3805.0
2018-06-04 13:30:00,115.35,115.37,115.32,115.32,2801.0,110.3995,110.4186,110.3708,110.3708,2801.0
2018-06-04 13:35:00,115.23,115.24,115.1,115.1,5600.0,110.2846,110.2942,110.1602,110.1602,5600.0
2018-06-04 13:40:00,115.1,115.12,115.0,115.1,7413.0,110.1602,110.1793,110.0645,110.1602,7413.0
2018-06-04 13:45:00,115.09,115.1,115.04,115.09,4800.0,110.1506,110.1602,110.1028,110.1506,4800.0
2018-06-04 13:50:00,115.06,115.09,115.02,115.05,2268.0,110.1219,110.1506,110.0836,110.1124,2268.0
2018-06-04 13:55:00,115.05,115.12,115.02,115.12,5446.0,110.1124,110.1793,110.0836,110.1793,5446.0
2018-06-04 14:00:00,115.09,115.11,115.05,115.11,6809.0,110.1506,110.1698,110.1124,110.1698,6809.0
2018-06-04 14:05:00,115.14,115.17,115.11,115.14,4657.0,110.1985,110.2272,110.1698,110.1985,4657.0
2018-06-04 14:10:00,115.15,115.22,115.13,115.2,11491.0,110.2081,110.2751,110.1889,110.2559,11491.0
2018-06-04 14:15:00,115.2,115.2,115.09,115.11,12638.0,110.2559,110.2559,110.1506,110.1698,12638.0
2018-06-04 14:20:00,115.13,115.23,115.13,115.22,6908.0,110.1889,110.2846,110.1889,110.2751,6908.0
2018-06-04 14:25:00,115.21,115.21,115.1,115.1,14940.0,110.2655,110.2655,110.1602,110.1602,14940.0
2018-06-04 14:30:00,115.12,115.19,115.1,115.16,10301.0,110.1793,110.2463,110.1602,110.2176,10301.0
2018-06-04 14:35:00,115.15,115.24,115.13,115.22,7346.0,110.2081,110.2942,110.1889,110.2751,7346.0
2018-06-04 14:40:00,115.21,115.25,115.18,115.21,5471.0,110.2655,110.3038,110.2368,110.2655,5471.0
2018-06-04 14:45:00,115.21,115.29,115.2,115.29,8387.0,110.2655,110.3421,110.2559,110.3421,8387.0
2018-06-04 14:50:00,115.28,115.29,115.21,115.29,6900.0,110.3325,110.3421,110.2655,110.3421,6900.0
2018-06-04 14:55:00,115.29,115.33,115.25,115.32,7339.0,110.3421,110.3803,110.3038,110.3708,7339.0
2018-06-04 15:00:00,115.31,115.39,115.29,115.36,8017.0,110.3612,110.4378,110.3421,110.409,8017.0
2018-06-04 15:05:00,115.34,115.39,115.34,115.35,6900.0,110.3899,110.4378,110.3899,110.3995,6900.0
2018-06-04 15:10:00,115.35,115.4,115.34,115.4,12071.0,110.3995,110.4473,110.3899,110.4473,12071.0
2018-06-04 15:15:00,115.4,115.41,115.37,115.39,7688.0,110.4473,110.4569,110.4186,110.4378,7688.0
2018-06-04 15:20:00,115.39,115.46,115.39,115.46,13222.0,110.4378,110.5048,110.4378,110.5048,13222.0
2018-06-04 15:25:00,115.45,115.48,115.4,115.44,12180.0,110.4952,110.5239,110.4473,110.4856,12180.0
2018-06-04 15:30:00,115.45,115.46,115.36,115.36,8286.0,110.4952,110.5048,110.409,110.409,8286.0
2018-06-04 15:35:00,115.37,115.49,115.31,115.49,17900.0,110.4186,110.5335,110.3612,110.5335,17900.0
2018-06-04 15:40:00,115.48,115.49,115.4,115.48,20755.0,110.5239,110.5335,110.4473,110.5239,20755.0
2018-06-04 15:45:00,115.46,115.46,115.33,115.36,21010.0,110.5048,110.5048,110.3803,110.409,21010.0
2018-06-04 15:50:00,115.36,115.4,115.32,115.38,29105.0,110.409,110.4473,110.3708,110.4282,29105.0
2018-06-04 15:55:00,115.39,115.42,115.34,115.37,54421.0,110.4378,110.4665,110.3899,110.4186,54421.0
2018-06-05 09:30:00,115.41,115.59,115.21,115.43,14267.0,110.4569,110.6292,110.2655,110.476,14267.0
2018-06-05 09:35:00,115.34,115.46,115.24,115.37,31800.0,110.3899,110.5048,110.2942,110.4186,31800.0
2018-06-05 09:40:00,115.37,115.41,115.23,115.27,15349.0,110.4186,110.4569,110.2846,110.3229,15349.0
2018-06-05 09:45:00,115.27,115.46,115.27,115.39,17211.0,110.3229,110.5048,110.3229,110.4378,17211.0
2018-06-05 09:50:00,115.36,115.61,115.35,115.39,10063.0,110.409,110.6483,110.3995,110.4378,10063.0
2018-06-05 09:55:00,115.46,115.46,115.14,115.14,52000.0,110.5048,110.5048,110.1985,110.1985,52000.0
2018-06-05 10:00:00,115.14,115.34,114.94,115.34,46493.0,110.1985,110.3899,110.0071,110.3899,46493.0
2018-06-05 10:05:00,115.31,115.32,115.16,115.16,47182.0,110.3612,110.3708,110.2176,110.2176,47182.0
2018-06-05 10:10:00,115.21,115.29,115.21,115.23,9900.0,110.2655,110.3421,110.2655,110.2846,9900.0
2018-06-05 10:15:00,115.25,115.37,115.25,115.32,16368.0,110.3038,110.4186,110.3038,110.3708,16368.0
2018-06-05 10:20:00,115.34,115.46,115.32,115.41,24989.0,110.3899,110.5048,110.3708,110.4569,24989.0
2018-06-05 10:25:00,115.42,115.5,115.29,115.47,30450.0,110.4665,110.543,110.3421,110.5143,30450.0
2018-06-05 10:30:00,115.5,115.56,115.32,115.37,16953.0,110.543,110.6005,110.3708,110.4186,16953.0
2018-06-05 10:35:00,115.38,115.63,115.32,115.61,15418.0,110.4282,110.6675,110.3708,110.6483,15418.0
2018-06-05 10:40:00,115.6,115.61,115.42,115.45,24465.0,110.6387,110.6483,110.4665,110.4952,24465.0
2018-06-05 10:45:00,115.45,115.48,115.3,115.31,5100.0,110.4952,110.5239,110.3516,110.3612,5100.0
2018-06-05 10:50:00,115.37,115.44,115.32,115.35,3987.0,110.4186,110.4856,110.3708,110.3995,3987.0
2018-06-05 10:55:00,115.31,115.5,115.31,115.5,4040.0,110.3612,110.543,110.3612,110.543,4040.0
2018-06-05 11:00:00,115.49,115.5,115.41,115.47,11030.0,110.5335,110.543,110.4569,110.5143,11030.0
2018-06-05 11:05:00,115.47,115.47,115.28,115.29,4171.0,110.5143,110.5143,110.3325,110.3421,4171.0
2018-06-05 11:10:00,115.32,115.37,115.3,115.33,2400.0,110.3708,110.4186,110.3516,110.3803,2400.0
2018-06-05 11:15:00,115.33,115.37,115.27,115.27,2300.0,110.3803,110.4186,110.3229,110.3229,2300.0
2018-06-05 11:20:00,115.24,115.26,115.13,115.13,3900.0,110.2942,110.3133,110.1889,110.1889,3900.0
2018-06-05 11:25:00,115.13,115.14,114.93,114.93,11157.0,110.1889,110.1985,109.9975,109.9975,11157.0
2018-06-05 11:30:00,114.91,114.93,114.78,114.78,4100.0,109.9784,109.9975,109.8539,109.8539,4100.0
2018-06-05 11:35:00,114.78,114.96,114.65,114.86,11861.0,109.8539,110.0262,109.7295,109.9305,11861.0
2018-06-05 11:40:00,114.83,114.83,114.61,114.73,50857.0,109.9018,109.9018,109.6912,109.8061,50857.0
2018-06-05 11:45:00,114.75,114.84,114.74,114.84,1950.0,109.8252,109.9114,109.8157,109.9114,1950.0
2018-06-05 11:50:00,114.88,114.88,114.59,114.6,21763.0,109.9496,109.9496,109.6721,109.6817,21763.0
2018-06-05 11:55:00,114.6,114.73,114.58,114.72,3500.0,109.6817,109.8061,109.6625,109.7965,3500.0
2018-06-05 12:00:00,114.72,114.72,114.53,114.59,5349.0,109.7965,109.7965,109.6147,109.6721,5349.0
2018-06-05 12:05:00,114.59,114.78,114.55,114.78,2900.0,109.6721,109.8539,109.6338,109.8539,2900.0
2018-06-05 12:10:00,114.86,114.86,114.81,114.83,2100.0,109.9305,109.9305,109.8827,109.9018,2100.0
2018-06-05 12:15:00,114.83,114.83,114.7,114.71,1590.0,109.9018,109.9018,109.7774,109.7869,1590.0
2018-06-05 12:20:00,114.7,114.7,114.58,114.6,5258.0,109.7774,109.7774,109.6625,109.6817,5258.0
2018-06-05 12:25:00,114.61,114.75,114.61,114.73,1200.0,109.6912,109.8252,109.6912,109.8061,1200.0
2018-06-05 12:30:00,114.74,114.74,114.59,114.67,3623.0,109.8157,109.8157,109.6721,109.7487,3623.0
2018-06-05 12:35:00,114.7,114.72,114.67,114.7,2400.0,109.7774,109.7965,109.7487,109.7774,2400.0
2018-06-05 12:40:00,114.69,114.71,114.66,114.68,2700.0,109.7678,109.7869,109.7391,109.7582,2700.0
2018-06-05 12:45:00,114.7,114.7,114.61,114.65,5252.0,109.7774,109.7774,109.6912,109.7295,5252.0
2018-06-05 12:50:00,114.65,114.7,114.62,114.69,2200.0,109.7295,109.7774,109.7008,109.7678,2200.0
2018-06-05 12:55:00,114.69,114.7,114.66,114.66,1300.0,109.7678,109.7774,109.7391,109.7391,1300.0
2018-06-05 13:00:00,114.7,114.7,114.64,114.64,5050.0,109.7774,109.7774,109.7199,109.7199,5050.0
2018-06-05 13:05:00,114.64,114.65,114.64,114.65,800.0,109.7199,109.7295,109.7199,109.7295,800.0
2018-06-05 13:10:00,114.67,114.68,114.65,114.65,1400.0,109.7487,109.7582,109.7295,109.7295,1400.0
2018-06-05 13:15:00,114.68,114.72,114.67,114.72,2986.0,109.7582,109.7965,109.7487,109.7965,2986.0
2018-06-05 13:20:00,114.77,114.85,114.76,114.83,1500.0,109.8444,109.9209,109.8348,109.9018,1500.0
2018-06-05 13:25:00,114.84,114.85,114.81,114.82,2428.0,109.9114,109.9209,109.8827,109.8922,2428.0
2018-06-05 13:30:00,114.83,114.89,114.83,114.86,3608.0,109.9018,109.9592,109.9018,109.9305,3608.0
2018-06-05 13:35:00,114.86,114.87,114.85,114.87,800.0,109.9305,109.9401,109.9209,109.9401,800.0
2018-06-05 13:40:00,114.87,114.87,114.83,114.87,2610.0,109.9401,109.9401,109.9018,109.9401,2610.0
2018-06-05 13:45:00,114.88,114.89,114.81,114.81,3000.0,109.9496,109.9592,109.8827,109.8827,3000.0
2018-06-05 13:50:00,114.81,114.81,114.73,114.73,2518.0,109.8827,109.8827,109.8061,109.8061,2518.0
2018-06-05 13:55:00,114.74,114.74,114.73,114.73,800.0,109.8157,109.8157,109.8061,109.8061,800.0
2018-06-05 14:00:00,114.73,114.73,114.66,114.71,6158.0,109.8061,109.8061,109.7391,109.7869,6158.0
2018-06-05 14:05:00,114.71,114.74,114.69,114.72,4236.0,109.7869,109.8157,109.7678,109.7965,4236.0
2018-06-05 14:10:00,114.7,114.79,114.69,114.79,2700.0,109.7774,109.8635,109.7678,109.8635,2700.0
2018-06-05 14:15:00,114.77,114.85,114.77,114.85,879.0,109.8444,109.9209,109.8444,109.9209,879.0
2018-06-05 14:20:00,114.84,114.89,114.83,114.89,4413.0,109.9114,109.9592,109.9018,109.9592,4413.0
2018-06-05 14:25:00,114.87,114.96,114.87,114.89,2398.0,109.9401,110.0262,109.9401,109.9592,2398.0
2018-06-05 14:30:00,114.89,114.91,114.87,114.88,2340.0,109.9592,109.9784,109.9401,109.9496,2340.0
2018-06-05 14:35:00,114.88,114.91,114.87,114.87,2837.0,109.9496,109.9784,109.9401,109.9401,2837.0
2018-06-05 14:40:00,114.84,114.89,114.83,114.86,1689.0,109.9114,109.9592,109.9018,109.9305,1689.0
2018-06-05 14:45:00,114.89,114.96,114.87,114.91,5149.0,109.9592,110.0262,109.9401,109.9784,5149.0
2018-06-05 14:50:00,114.9,114.99,114.9,114.92,4515.0,109.9688,110.0549,109.9688,109.9879,4515.0
2018-06-05 14:55:00,114.92,114.98,114.92,114.92,1900.0,109.9879,110.0454,109.9879,109.9879,1900.0
2018-06-05 15:00:00,114.92,114.96,114.91,114.94,3056.0,109.9879,110.0262,109.9784,110.0071,3056.0
2018-06-05 15:05:00,114.95,114.98,114.92,114.93,4892.0,110.0166,110.0454,109.9879,109.9975,4892.0
2018-06-05 15:10:00,114.93,114.93,114.84,114.87,4266.0,109.9975,109.9975,109.9114,109.9401,4266.0
2018-06-05 15:15:00,114.86,114.86,114.8,114.82,1700.0,109.9305,109.9305,109.8731,109.8922,1700.0
2018-06-05 15:20:00,114.82,114.83,114.67,114.7,8865.0,109.8922,109.9018,109.7487,109.7774,8865.0
2018-06-05 15:25:00,114.69,114.83,114.69,114.82,9485.0,109.7678,109.9018,109.7678,109.8922,9485.0
2018-06-05 15:30:00,114.81,114.87,114.8,114.86,6853.0,109.8827,109.9401,109.8731,109.9305,6853.0
2018-06-05 15:35:00,114.87,114.94,114.87,114.9,14593.0,109.9401,110.0071,109.9401,109.9688,14593.0
2018-06-05 15:40:00,114.9,114.92,114.84,114.92,16988.0,109.9688,109.9879,109.9114,109.9879,16988.0
2018-06-05 15:45:00,114.92,115.0,114.88,115.0,13915.0,109.9879,110.0645,109.9496,110.0645,13915.0
2018-06-05 15:50:00,115.0,115.12,114.97,115.12,25168.0,110.0645,110.1793,110.0358,110.1793,25168.0
2018-06-05 15:55:00,115.09,115.11,114.96,115.06,70344.0,110.1506,110.1698,110.0262,110.1219,70344.0
2018-06-06 09:30:00,114.94,115.55,114.94,115.55,10298.0,110.0071,110.5909,110.0071,110.5909,10298.0
2018-06-06 09:35:00,115.47,115.57,115.43,115.43,2301.0,110.5143,110.61,110.476,110.476,2301.0
2018-06-06 09:40:00,115.44,115.75,115.44,115.57,2182.0,110.4856,110.7823,110.4856,110.61,2182.0
2018-06-06 09:45:00,115.59,115.73,115.57,115.67,3100.0,110.6292,110.7632,110.61,110.7057,3100.0
2018-06-06 09:50:00,115.59,115.79,115.5,115.74,2409.0,110.6292,110.8206,110.543,110.7727,2409.0
2018-06-06 09:55:00,115.79,115.84,115.52,115.52,6695.0,110.8206,110.8684,110.5622,110.5622,6695.0
2018-06-06 10:00:00,115.53,115.88,115.51,115.81,11928.0,110.5718,110.9067,110.5526,110.8397,11928.0
2018-06-06 10:05:00,115.78,115.94,115.64,115.77,32285.0,110.811,110.9642,110.677,110.8015,32285.0
2018-06-06 10:10:00,115.78,115.83,115.63,115.71,6009.0,110.811,110.8589,110.6675,110.744,6009.0
2018-06-06 10:15:00,115.75,115.79,115.57,115.58,4729.0,110.7823,110.8206,110.61,110.6196,4729.0
2018-06-06 10:20:00,115.61,115.84,115.61,115.81,2900.0,110.6483,110.8684,110.6483,110.8397,2900.0
2018-06-06 10:25:00,115.83,115.85,115.7,115.7,5444.0,110.8589,110.878,110.7345,110.7345,5444.0
2018-06-06 10:30:00,115.6,115.77,115.56,115.77,15207.0,110.6387,110.8015,110.6005,110.8015,15207.0
2018-06-06 10:35:00,115.77,115.87,115.77,115.8,3704.0,110.8015,110.8972,110.8015,110.8302,3704.0
2018-06-06 10:40:00,115.8,115.86,115.77,115.77,1775.0,110.8302,110.8876,110.8015,110.8015,1775.0
2018-06-06 10:45:00,115.75,115.75,115.65,115.65,2770.0,110.7823,110.7823,110.6866,110.6866,2770.0
2018-06-06 10:50:00,115.65,115.69,115.63,115.63,1600.0,110.6866,110.7249,110.6675,110.6675,1600.0
2018-06-06 10:55:00,115.78,115.79,115.71,115.77,1878.0,110.811,110.8206,110.744,110.8015,1878.0
2018-06-06 11:00:00,115.8,116.08,115.76,115.99,12486.0,110.8302,111.0981,110.7919,111.012,12486.0
2018-06-06 11:05:00,116.04,116.11,116.01,116.08,1910.0,111.0599,111.1269,111.0312,111.0981,1910.0
2018-06-06 11:10:00,116.1,116.26,116.1,116.26,7197.0,111.1173,111.2704,111.1173,111.2704,7197.0
2018-06-06 11:15:00,116.3,116.39,116.26,116.39,5534.0,111.3087,111.3948,111.2704,111.3948,5534.0
2018-06-06 11:20:00,116.39,116.39,116.27,116.3,5041.0,111.3948,111.3948,111.28,111.3087,5041.0
2018-06-06 11:25:00,116.29,116.41,116.28,116.41,5174.0,111.2991,111.414,111.2896,111.414,5174.0
2018-06-06 11:30:00,116.4,116.45,116.4,116.44,2741.0,111.4044,111.4523,111.4044,111.4427,2741.0
2018-06-06 11:35:00,116.41,116.43,116.34,116.34,2800.0,111.414,111.4331,111.347,111.347,2800.0
2018-06-06 11:40:00,116.35,116.52,116.35,116.52,3350.0,111.3566,111.5193,111.3566,111.5193,3350.0
2018-06-06 11:45:00,116.57,116.64,116.52,116.64,3679.0,111.5671,111.6341,111.5193,111.6341,3679.0
2018-06-06 11:50:00,116.64,116.7,116.62,116.67,5157.0,111.6341,111.6915,111.615,111.6628,5157.0
2018-06-06 11:55:00,116.68,116.75,116.68,116.73,2024.0,111.6724,111.7394,111.6724,111.7203,2024.0
2018-06-06 12:00:00,116.72,116.77,116.66,116.69,5859.0,111.7107,111.7585,111.6533,111.682,5859.0
2018-06-06 12:05:00,116.66,116.66,116.58,116.59,3050.0,111.6533,111.6533,111.5767,111.5863,3050.0
2018-06-06 12:10:00,116.61,116.67,116.59,116.65,1854.0,111.6054,111.6628,111.5863,111.6437,1854.0
2018-06-06 12:15:00,116.68,116.78,116.68,116.76,1900.0,111.6724,111.7681,111.6724,111.749,1900.0
2018-06-06 12:20:00,116.75,116.78,116.69,116.77,1500.0,111.7394,111.7681,111.682,111.7585,1500.0
2018-06-06 12:25:00,116.78,116.78,116.73,116.76,2056.0,111.7681,111.7681,111.7203,111.749,2056.0
2018-06-06 12:30:00,116.75,116.84,116.74,116.81,22029.0,111.7394,111.8255,111.7298,111.7968,22029.0
2018-06-06 12:35:00,116.77,116.89,116.76,116.83,7219.0,111.7585,111.8734,111.749,111.816,7219.0
2018-06-06 12:40:00,116.85,116.85,116.81,116.81,7900.0,111.8351,111.8351,111.7968,111.7968,7900.0
2018-06-06 12:45:00,116.83,116.89,116.82,116.89,1200.0,111.816,111.8734,111.8064,111.8734,1200.0
2018-06-06 12:50:00,116.89,116.9,116.84,116.84,2100.0,111.8734,111.883,111.8255,111.8255,2100.0
2018-06-06 12:55:00,116.89,117.04,116.89,117.03,5517.0,111.8734,112.0169,111.8734,112.0074,5517.0
2018-06-06 13:00:00,117.04,117.09,117.03,117.08,2801.0,112.0169,112.0648,112.0074,112.0552,2801.0
2018-06-06 13:05:00,117.08,117.08,117.01,117.02,1700.0,112.0552,112.0552,111.9882,111.9978,1700.0
2018-06-06 13:10:00,117.01,117.01,116.96,116.96,900.0,111.9882,111.9882,111.9404,111.9404,900.0
2018-06-06 13:15:00,116.96,116.96,116.91,116.91,1501.0,111.9404,111.9404,111.8925,111.8925,1501.0
2018-06-06 13:20:00,116.86,116.87,116.74,116.81,2407.0,111.8447,111.8542,111.7298,111.7968,2407.0
2018-06-06 13:25:00,116.84,116.85,116.82,116.84,1011.0,111.8255,111.8351,111.8064,111.8255,1011.0
2018-06-06 13:30:00,116.84,116.84,116.8,116.81,2066.0,111.8255,111.8255,111.7872,111.7968,2066.0
2018-06-06 13:35:00,116.78,116.88,116.78,116.87,2800.0,111.7681,111.8638,111.7681,111.8542,2800.0
2018-06-06 13:40:00,116.86,116.87,116.8,116.81,4611.0,111.8447,111.8542,111.7872,111.7968,4611.0
2018-06-06 13:45:00,116.81,116.83,116.75,116.75,2598.0,111.7968,111.816,111.7394,111.7394,2598.0
2018-06-06 13:50:00,116.75,116.78,116.74,116.75,5476.0,111.7394,111.7681,111.7298,111.7394,5476.0
2018-06-06 13:55:00,116.75,116.81,116.74,116.78,5261.0,111.7394,111.7968,111.7298,111.7681,5261.0
2018-06-06 14:00:00,116.78,116.78,116.7,116.7,7223.0,111.7681,111.7681,111.6915,111.6915,7223.0
2018-06-06 14:05:00,116.72,116.83,116.64,116.8,7730.0,111.7107,111.816,111.6341,111.7872,7730.0
2018-06-06 14:10:00,116.86,116.98,116.86,116.96,3081.0,111.8447,111.9595,111.8447,111.9404,3081.0
2018-06-06 14:15:00,116.96,117.01,116.93,116.93,3696.0,111.9404,111.9882,111.9117,111.9117,3696.0
2018-06-06 14:20:00,116.95,116.99,116.95,116.95,900.0,111.9308,111.9691,111.9308,111.9308,900.0
2018-06-06 14:25:00,116.95,117.02,116.95,116.99,3283.0,111.9308,111.9978,111.9308,111.9691,3283.0
2018-06-06 14:30:00,116.99,117.05,116.99,117.04,1300.0,111.9691,112.0265,111.9691,112.0169,1300.0
2018-06-06 14:35:00,117.05,117.2,117.04,117.2,6278.0,112.0265,112.1701,112.0169,112.1701,6278.0
2018-06-06 14:40:00,117.2,117.27,117.19,117.27,4449.0,112.1701,112.2371,112.1605,112.2371,4449.0
2018-06-06 14:45:00,117.29,117.42,117.28,117.42,11038.0,112.2562,112.3806,112.2466,112.3806,11038.0
2018-06-06 14:50:00,117.42,117.49,117.38,117.46,7900.0,112.3806,112.4476,112.3424,112.4189,7900.0
2018-06-06 14:55:00,117.46,117.64,117.45,117.62,11715.0,112.4189,112.5912,112.4093,112.5721,11715.0
2018-06-06 15:00:00,117.62,117.73,117.61,117.72,12214.0,112.5721,112.6773,112.5625,112.6678,12214.0
2018-06-06 15:05:00,117.71,117.71,117.57,117.6,7373.0,112.6582,112.6582,112.5242,112.5529,7373.0
2018-06-06 15:10:00,117.6,117.61,117.55,117.55,6938.0,112.5529,112.5625,112.5051,112.5051,6938.0
2018-06-06 15:15:00,117.57,117.68,117.56,117.68,10250.0,112.5242,112.6295,112.5146,112.6295,10250.0
2018-06-06 15:20:00,117.68,117.75,117.68,117.72,9843.0,112.6295,112.6965,112.6295,112.6678,9843.0
2018-06-06 15:25:00,117.72,117.74,117.7,117.72,8532.0,112.6678,112.6869,112.6486,112.6678,8532.0
2018-06-06 15:30:00,117.73,117.73,117.61,117.64,13078.0,112.6773,112.6773,112.5625,112.5912,13078.0
2018-06-06 15:35:00,117.65,117.73,117.62,117.72,16678.0,112.6008,112.6773,112.5721,112.6678,16678.0
2018-06-06 15:40:00,117.72,117.83,117.71,117.8,21003.0,112.6678,112.773,112.6582,112.7443,21003.0
2018-06-06 15:45:00,117.8,117.8,117.75,117.79,52026.0,112.7443,112.7443,112.6965,112.7348,52026.0
2018-06-06 15:50:00,117.79,117.9,117.78,117.88,38060.0,112.7348,112.84,112.7252,112.8209,38060.0
2018-06-06 15:55:00,117.87,118.0,117.87,117.95,94375.0,112.8113,112.9357,112.8113,112.8879,94375.0
2018-06-07 09:30:00,118.31,118.5,117.92,117.99,21074.0,113.2324,113.4143,112.8592,112.9262,21074.0
2018-06-07 09:35:00,118.11,118.11,117.68,117.77,9180.0,113.041,113.041,112.6295,112.7156,9180.0
2018-06-07 09:40:00,117.73,117.84,117.67,117.75,9100.0,112.6773,112.7826,112.6199,112.6965,9100.0
2018-06-07 09:45:00,117.7,117.75,117.39,117.48,9381.0,112.6486,112.6965,112.3519,112.4381,9381.0
2018-06-07 09:50:00,117.49,117.55,117.28,117.38,6348.0,112.4476,112.5051,112.2466,112.3424,6348.0
2018-06-07 09:55:00,117.39,117.77,117.39,117.76,4872.0,112.3519,112.7156,112.3519,112.706,4872.0
2018-06-07 10:00:00,117.73,117.87,117.7,117.82,8784.0,112.6773,112.8113,112.6486,112.7635,8784.0
2018-06-07 10:05:00,117.82,117.84,117.57,117.57,4784.0,112.7635,112.7826,112.5242,112.5242,4784.0
2018-06-07 10:10:00,117.53,117.54,117.25,117.32,6455.0,112.4859,112.4955,112.2179,112.2849,6455.0
2018-06-07 10:15:00,117.35,117.35,117.25,117.28,2300.0,112.3136,112.3136,112.2179,112.2466,2300.0
2018-06-07 10:20:00,117.24,117.45,117.13,117.44,14795.0,112.2084,112.4093,112.1031,112.3998,14795.0
2018-06-07 10:25:00,117.49,117.49,117.38,117.45,10721.0,112.4476,112.4476,112.3424,112.4093,10721.0
2018-06-07 10:30:00,117.45,117.45,116.94,116.95,6965.0,112.4093,112.4093,111.9212,111.9308,6965.0
2018-06-07 10:35:00,116.94,117.2,116.91,117.08,11489.0,111.9212,112.1701,111.8925,112.0552,11489.0
2018-06-07 10:40:00,117.07,117.18,116.99,117.1,4660.0,112.0457,112.1509,111.9691,112.0744,4660.0
2018-06-07 10:45:00,117.07,117.16,116.98,117.16,10073.0,112.0457,112.1318,111.9595,112.1318,10073.0
2018-06-07 10:50:00,117.19,117.35,117.16,117.27,6765.0,112.1605,112.3136,112.1318,112.2371,6765.0
2018-06-07 10:55:00,117.32,117.43,117.32,117.41,7083.0,112.2849,112.3902,112.2849,112.3711,7083.0
2018-06-07 11:00:00,117.41,117.46,117.31,117.31,9582.0,112.3711,112.4189,112.2754,112.2754,9582.0
2018-06-07 11:05:00,117.35,117.36,117.21,117.26,12412.0,112.3136,112.3232,112.1797,112.2275,12412.0
2018-06-07 11:10:00,117.24,117.43,117.24,117.39,5103.0,112.2084,112.3902,112.2084,112.3519,5103.0
2018-06-07 11:15:00,117.42,117.53,117.37,117.53,6461.0,112.3806,112.4859,112.3328,112.4859,6461.0
2018-06-07 11:20:00,117.52,117.57,117.49,117.57,7355.0,112.4763,112.5242,112.4476,112.5242,7355.0
2018-06-07 11:25:00,117.59,117.62,117.51,117.51,5395.0,112.5433,112.5721,112.4668,112.4668,5395.0
2018-06-07 11:30:00,117.53,117.53,117.45,117.52,8226.0,112.4859,112.4859,112.4093,112.4763,8226.0
2018-06-07 11:35:00,117.52,117.53,117.41,117.52,9043.0,112.4763,112.4859,112.3711,112.4763,9043.0
2018-06-07 11:40:00,117.56,117.63,117.54,117.57,7141.0,112.5146,112.5816,112.4955,112.5242,7141.0
2018-06-07 11:45:00,117.56,117.58,117.52,117.54,9066.0,112.5146,112.5338,112.4763,112.4955,9066.0
2018-06-07 11:50:00,117.53,117.53,117.45,117.52,12345.0,112.4859,112.4859,112.4093,112.4763,12345.0
2018-06-07 11:55:00,117.51,117.53,117.45,117.47,7429.0,112.4668,112.4859,112.4093,112.4285,7429.0
2018-06-07 12:00:00,117.48,117.53,117.46,117.46,6100.0,112.4381,112.4859,112.4189,112.4189,6100.0
2018-06-07 12:05:00,117.46,117.49,117.41,117.41,8881.0,112.4189,112.4476,112.3711,112.3711,8881.0
2018-06-07 12:10:00,117.41,117.43,117.35,117.39,7162.0,112.3711,112.3902,112.3136,112.3519,7162.0
2018-06-07 12:15:00,117.37,117.38,117.27,117.27,7241.0,112.3328,112.3424,112.2371,112.2371,7241.0
2018-06-07 12:20:00,117.25,117.27,117.18,117.22,8195.0,112.2179,112.2371,112.1509,112.1892,8195.0
2018-06-07 12:25:00,117.26,117.31,117.24,117.24,9634.0,112.2275,112.2754,112.2084,112.2084,9634.0
2018-06-07 12:30:00,117.24,117.25,117.05,117.08,11304.0,112.2084,112.2179,112.0265,112.0552,11304.0
2018-06-07 12:35:00,117.1,117.12,117.04,117.08,5700.0,112.0744,112.0935,112.0169,112.0552,5700.0
2018-06-07 12:40:00,117.07,117.11,117.05,117.05,5103.0,112.0457,112.0839,112.0265,112.0265,5103.0
2018-06-07 12:45:00,117.05,117.05,116.92,116.96,7164.0,112.0265,112.0265,111.9021,111.9404,7164.0
2018-06-07 12:50:00,116.93,116.93,116.79,116.82,5956.0,111.9117,111.9117,111.7777,111.8064,5956.0
2018-06-07 12:55:00,116.81,116.81,116.6,116.69,3200.0,111.7968,111.7968,111.5958,111.682,3200.0
2018-06-07 13:00:00,116.65,116.65,116.54,116.58,1954.0,111.6437,111.6437,111.5384,111.5767,1954.0
2018-06-07 13:05:00,116.61,116.61,116.5,116.54,4751.0,111.6054,111.6054,111.5001,111.5384,4751.0
2018-06-07 13:10:00,116.51,116.54,116.41,116.47,4644.0,111.5097,111.5384,111.414,111.4714,4644.0
2018-06-07 13:15:00,116.48,116.48,116.2,116.34,4398.0,111.481,111.481,111.213,111.347,4398.0
2018-06-07 13:20:00,116.33,116.5,116.33,116.46,4937.0,111.3374,111.5001,111.3374,111.4618,4937.0
2018-06-07 13:25:00,116.48,116.58,116.43,116.45,11140.0,111.481,111.5767,111.4331,111.4523,11140.0
2018-06-07 13:30:00,116.46,116.63,116.45,116.63,12791.0,111.4618,111.6245,111.4523,111.6245,12791.0
2018-06-07 13:35:00,116.63,116.78,116.56,116.61,56371.0,111.6245,111.7681,111.5575,111.6054,56371.0
2018-06-07 13:40:00,116.64,116.68,116.54,116.63,17928.0,111.6341,111.6724,111.5384,111.6245,17928.0
2018-06-07 13:45:00,116.62,116.84,116.6,116.84,10434.0,111.615,111.8255,111.5958,111.8255,10434.0
2018-06-07 13:50:00,116.85,116.86,116.75,116.75,7404.0,111.8351,111.8447,111.7394,111.7394,7404.0
2018-06-07 13:55:00,116.75,116.79,116.69,116.73,8105.0,111.7394,111.7777,111.682,111.7203,8105.0
2018-06-07 14:00:00,116.73,116.81,116.62,116.79,16905.0,111.7203,111.7968,111.615,111.7777,16905.0
2018-06-07 14:05:00,116.77,116.84,116.75,116.81,8913.0,111.7585,111.8255,111.7394,111.7968,8913.0
2018-06-07 14:10:00,116.82,116.94,116.77,116.87,7600.0,111.8064,111.9212,111.7585,111.8542,7600.0
2018-06-07 14:15:00,116.86,116.94,116.81,116.94,9641.0,111.8447,111.9212,111.7968,111.9212,9641.0
2018-06-07 14:20:00,116.9,116.9,116.82,116.87,4300.0,111.883,111.883,111.8064,111.8542,4300.0
2018-06-07 14:25:00,116.85,116.87,116.78,116.84,7655.0,111.8351,111.8542,111.7681,111.8255,7655.0
2018-06-07 14:30:00,116.81,116.95,116.81,116.91,6749.0,111.7968,111.9308,111.7968,111.8925,6749.0
2018-06-07 14:35:00,116.93,117.03,116.92,117.01,8638.0,111.9117,112.0074,111.9021,111.9882,8638.0
2018-06-07 14:40:00,117.0,117.08,116.92,117.01,5621.0,111.9787,112.0552,111.9021,111.9882,5621.0
2018-06-07 14:45:00,117.03,117.11,116.99,117.09,5244.0,112.0074,112.0839,111.9691,112.0648,5244.0
2018-06-07 14:50:00,117.09,117.09,117.02,117.09,6120.0,112.0648,112.0648,111.9978,112.0648,6120.0
2018-06-07 14:55:00,117.05,117.07,117.0,117.01,6055.0,112.0265,112.0457,111.9787,111.9882,6055.0
2018-06-07 15:00:00,117.0,117.11,116.98,117.08,10698.0,111.9787,112.0839,111.9595,112.0552,10698.0
2018-06-07 15:05:00,117.11,117.21,117.05,117.05,6603.0,112.0839,112.1797,112.0265,112.0265,6603.0
2018-06-07 15:10:00,117.04,117.12,117.03,117.06,8500.0,112.0169,112.0935,112.0074,112.0361,8500.0
2018-06-07 15:15:00,117.1,117.1,117.04,117.08,7280.0,112.0744,112.0744,112.0169,112.0552,7280.0
2018-06-07 15:20:00,117.09,117.16,117.08,117.14,6591.0,112.0648,112.1318,112.0552,112.1127,6591.0
2018-06-07 15:25:00,117.16,117.19,117.09,117.11,9178.0,112.1318,112.1605,112.0648,112.0839,9178.0
2018-06-07 15:30:00,117.09,117.1,117.02,117.07,6930.0,112.0648,112.0744,111.9978,112.0457,6930.0
2018-06-07 15:35:00,117.08,117.15,117.07,117.12,6123.0,112.0552,112.1222,112.0457,112.0935,6123.0
2018-06-07 15:40:00,117.08,117.12,117.0,117.03,13262.0,112.0552,112.0935,111.9787,112.0074,13262.0
2018-06-07 15:45:00,117.02,117.03,116.92,116.93,22327.0,111.9978,112.0074,111.9021,111.9117,22327.0
2018-06-07 15:50:00,116.95,117.03,116.95,117.01,22279.0,111.9308,112.0074,111.9308,111.9882,22279.0
2018-06-07 15:55:00,117.01,117.05,116.92,117.01,75048.0,111.9882,112.0265,111.9021,111.9882,75048.0
2018-06-08 09:30:00,116.78,116.87,116.08,116.08,12755.0,111.7681,111.8542,111.0981,111.0981,12755.0
2018-06-08 09:35:00,116.14,116.62,116.14,116.6,10711.0,111.1556,111.615,111.1556,111.5958,10711.0
2018-06-08 09:40:00,116.55,116.68,116.13,116.15,27064.0,111.548,111.6724,111.146,111.1651,27064.0
2018-06-08 09:45:00,116.27,116.47,116.08,116.47,16204.0,111.28,111.4714,111.0981,111.4714,16204.0
2018-06-08 09:50:00,116.41,116.57,116.4,116.48,9196.0,111.414,111.5671,111.4044,111.481,9196.0
2018-06-08 09:55:00,116.48,116.49,116.02,116.1,20101.0,111.481,111.4906,111.0407,111.1173,20101.0
2018-06-08 10:00:00,116.1,116.47,116.09,116.41,14589.0,111.1173,111.4714,111.1077,111.414,14589.0
2018-06-08 10:05:00,116.4,116.67,116.39,116.63,6849.0,111.4044,111.6628,111.3948,111.6245,6849.0
2018-06-08 10:10:00,116.62,116.74,116.58,116.58,20009.0,111.615,111.7298,111.5767,111.5767,20009.0
2018-06-08 10:15:00,116.59,116.65,116.41,116.64,6001.0,111.5863,111.6437,111.414,111.6341,6001.0
2018-06-08 10:20:00,116.63,116.68,116.5,116.5,4923.0,111.6245,111.6724,111.5001,111.5001,4923.0
2018-06-08 10:25:00,116.5,116.53,116.19,116.25,7777.0,111.5001,111.5288,111.2034,111.2609,7777.0
2018-06-08 10:30:00,116.2,116.24,115.83,115.96,8026.0,111.213,111.2513,110.8589,110.9833,8026.0
2018-06-08 10:35:00,116.04,116.1,115.86,115.86,4002.0,111.0599,111.1173,110.8876,110.8876,4002.0
2018-06-08 10:40:00,115.86,115.97,115.84,115.94,5701.0,110.8876,110.9929,110.8684,110.9642,5701.0
2018-06-08 10:45:00,115.93,115.96,115.85,115.89,4900.0,110.9546,110.9833,110.878,110.9163,4900.0
2018-06-08 10:50:00,115.92,116.09,115.92,116.09,7429.0,110.945,111.1077,110.945,111.1077,7429.0
2018-06-08 10:55:00,116.11,116.17,116.06,116.12,4600.0,111.1269,111.1843,111.079,111.1364,4600.0
2018-06-08 11:00:00,116.11,116.11,115.91,116.0,4000.0,111.1269,111.1269,110.9354,111.0216,4000.0
2018-06-08 11:05:00,116.02,116.07,115.93,115.93,5625.0,111.0407,111.0886,110.9546,110.9546,5625.0
2018-06-08 11:10:00,115.97,116.13,115.95,116.13,6072.0,110.9929,111.146,110.9737,111.146,6072.0
2018-06-08 11:15:00,116.13,116.14,116.05,116.14,2902.0,111.146,111.1556,111.0694,111.1556,2902.0
2018-06-08 11:20:00,116.12,116.12,116.01,116.04,4400.0,111.1364,111.1364,111.0312,111.0599,4400.0
2018-06-08 11:25:00,116.02,116.06,115.95,115.98,6301.0,111.0407,111.079,110.9737,111.0024,6301.0
2018-06-08 11:30:00,116.01,116.01,115.72,115.93,23105.0,111.0312,111.0312,110.7536,110.9546,23105.0
2018-06-08 11:35:00,115.91,116.12,115.9,116.07,4374.0,110.9354,111.1364,110.9259,111.0886,4374.0
2018-06-08 11:40:00,116.06,116.18,116.06,116.15,6400.0,111.079,111.1939,111.079,111.1651,6400.0
2018-06-08 11:45:00,116.15,116.16,114.22,115.99,77077.0,111.1651,111.1747,109.318,111.012,77077.0
2018-06-08 11:50:00,116.0,116.02,115.78,115.93,8407.0,111.0216,111.0407,110.811,110.9546,8407.0
2018-06-08 11:55:00,115.95,115.99,115.89,115.99,7208.0,110.9737,111.012,110.9163,111.012,7208.0
2018-06-08 12:00:00,116.02,116.18,116.01,116.17,3624.0,111.0407,111.1939,111.0312,111.1843,3624.0
2018-06-08 12:05:00,116.17,116.26,116.17,116.24,3151.0,111.1843,111.2704,111.1843,111.2513,3151.0
2018-06-08 12:10:00,116.24,116.25,116.15,116.24,4301.0,111.2513,111.2609,111.1651,111.2513,4301.0
2018-06-08 12:15:00,116.24,116.28,116.21,116.23,2425.0,111.2513,111.2896,111.2226,111.2417,2425.0
2018-06-08 12:20:00,116.24,116.28,116.22,116.24,1607.0,111.2513,111.2896,111.2321,111.2513,1607.0
2018-06-08 12:25:00,116.25,116.36,116.24,116.35,4400.0,111.2609,111.3661,111.2513,111.3566,4400.0
2018-06-08 12:30:00,116.38,116.49,116.37,116.47,2952.0,111.3853,111.4906,111.3757,111.4714,2952.0
2018-06-08 12:35:00,116.45,116.47,116.42,116.46,2889.0,111.4523,111.4714,111.4236,111.4618,2889.0
2018-06-08 12:40:00,116.46,116.48,116.41,116.46,2750.0,111.4618,111.481,111.414,111.4618,2750.0
2018-06-08 12:45:00,116.46,116.51,116.42,116.51,1400.0,111.4618,111.5097,111.4236,111.5097,1400.0
2018-06-08 12:50:00,116.51,116.52,116.49,116.51,2300.0,111.5097,111.5193,111.4906,111.5097,2300.0
2018-06-08 12:55:00,116.52,116.64,116.52,116.61,5514.0,111.5193,111.6341,111.5193,111.6054,5514.0
2018-06-08 13:00:00,116.62,116.63,116.54,116.57,2139.0,111.615,111.6245,111.5384,111.5671,2139.0
2018-06-08 13:05:00,116.54,116.65,116.54,116.6,5233.0,111.5384,111.6437,111.5384,111.5958,5233.0
2018-06-08 13:10:00,116.64,116.64,116.62,116.63,500.0,111.6341,111.6341,111.615,111.6245,500.0
2018-06-08 13:15:00,116.6,116.63,116.58,116.62,2502.0,111.5958,111.6245,111.5767,111.615,2502.0
2018-06-08 13:20:00,116.6,116.67,116.6,116.64,1700.0,111.5958,111.6628,111.5958,111.6341,1700.0
2018-06-08 13:25:00,116.64,116.71,116.64,116.71,1400.0,111.6341,111.7011,111.6341,111.7011,1400.0
2018-06-08 13:30:00,116.72,116.72,116.61,116.65,3101.0,111.7107,111.7107,111.6054,111.6437,3101.0
2018-06-08 13:35:00,116.65,116.67,116.57,116.6,3411.0,111.6437,111.6628,111.5671,111.5958,3411.0
2018-06-08 13:40:00,116.64,116.66,116.62,116.64,2200.0,111.6341,111.6533,111.615,111.6341,2200.0
2018-06-08 13:45:00,116.65,116.68,116.63,116.63,2676.0,111.6437,111.6724,111.6245,111.6245,2676.0
2018-06-08 13:50:00,116.65,116.66,116.5,116.61,6671.0,111.6437,111.6533,111.5001,111.6054,6671.0
2018-06-08 13:55:00,116.64,116.69,116.62,116.68,22367.0,111.6341,111.682,111.615,111.6724,22367.0
2018-06-08 14:00:00,116.68,116.88,116.51,116.88,27012.0,111.6724,111.8638,111.5097,111.8638,27012.0
2018-06-08 14:05:00,116.86,116.92,116.73,116.92,9200.0,111.8447,111.9021,111.7203,111.9021,9200.0
2018-06-08 14:10:00,116.91,117.1,116.91,117.09,7165.0,111.8925,112.0744,111.8925,112.0648,7165.0
2018-06-08 14:15:00,117.13,117.16,117.09,117.09,3995.0,112.1031,112.1318,112.0648,112.0648,3995.0
2018-06-08 14:20:00,117.09,117.12,117.06,117.08,4000.0,112.0648,112.0935,112.0361,112.0552,4000.0
2018-06-08 14:25:00,117.08,117.16,117.06,117.16,3200.0,112.0552,112.1318,112.0361,112.1318,3200.0
2018-06-08 14:30:00,117.16,117.16,117.09,117.1,3000.0,112.1318,112.1318,112.0648,112.0744,3000.0
2018-06-08 14:35:00,117.08,117.09,117.04,117.09,2400.0,112.0552,112.0648,112.0169,112.0648,2400.0
2018-06-08 14:40:00,117.09,117.09,117.04,117.09,3901.0,112.0648,112.0648,112.0169,112.0648,3901.0
2018-06-08 14:45:00,117.1,117.12,117.07,117.08,3100.0,112.0744,112.0935,112.0457,112.0552,3100.0
2018-06-08 14:50:00,117.09,117.19,117.08,117.12,20479.0,112.0648,112.1605,112.0552,112.0935,20479.0
2018-06-08 14:55:00,117.13,117.2,117.05,117.05,4000.0,112.1031,112.1701,112.0265,112.0265,4000.0
2018-06-08 15:00:00,117.06,117.09,117.02,117.02,4800.0,112.0361,112.0648,111.9978,111.9978,4800.0
2018-06-08 15:05:00,117.02,117.05,117.0,117.01,3463.0,111.9978,112.0265,111.9787,111.9882,3463.0
2018-06-08 15:10:00,116.99,117.1,116.99,117.09,5001.0,111.9691,112.0744,111.9691,112.0648,5001.0
2018-06-08 15:15:00,117.09,117.1,117.01,117.01,6954.0,112.0648,112.0744,111.9882,111.9882,6954.0
2018-06-08 15:20:00,117.02,117.13,117.02,117.13,5278.0,111.9978,112.1031,111.9978,112.1031,5278.0
2018-06-08 15:25:00,117.1,117.11,117.02,117.07,8482.0,112.0744,112.0839,111.9978,112.0457,8482.0
2018-06-08 15:30:00,117.07,117.11,117.06,117.1,8514.0,112.0457,112.0839,112.0361,112.0744,8514.0
2018-06-08 15:35:00,117.09,117.17,117.09,117.12,10545.0,112.0648,112.1414,112.0648,112.0935,10545.0
2018-06-08 15:40:00,117.11,117.11,116.95,116.96,12049.0,112.0839,112.0839,111.9308,111.9404,12049.0
2018-06-08 15:45:00,116.97,117.0,116.92,116.94,15299.0,111.95,111.9787,111.9021,111.9212,15299.0
2018-06-08 15:50:00,116.95,117.04,116.95,117.04,25985.0,111.9308,112.0169,111.9308,112.0169,25985.0
2018-06-08 15:55:00,117.03,117.08,116.98,117.07,61927.0,112.0074,112.0552,111.9595,112.0457,61927.0
2018-06-11 09:30:00,117.34,117.56,117.33,117.36,5806.0,112.3041,112.5146,112.2945,112.3232,5806.0
2018-06-11 09:35:00,117.1,117.13,116.76,116.76,1400.0,112.0744,112.1031,111.749,111.749,1400.0
2018-06-11 09:40:00,116.84,116.91,116.6,116.79,2200.0,111.8255,111.8925,111.5958,111.7777,2200.0
2018-06-11 09:45:00,116.85,116.85,116.59,116.66,3800.0,111.8351,111.8351,111.5863,111.6533,3800.0
2018-06-11 09:50:00,116.79,116.89,116.78,116.79,1313.0,111.7777,111.8734,111.7681,111.7777,1313.0
2018-06-11 09:55:00,116.57,116.66,116.57,116.66,600.0,111.5671,111.6533,111.5671,111.6533,600.0
2018-06-11 10:00:00,116.68,116.97,116.68,116.84,2270.0,111.6724,111.95,111.6724,111.8255,2270.0
2018-06-11 10:05:00,116.76,116.81,116.48,116.53,14683.0,111.749,111.7968,111.481,111.5288,14683.0
2018-06-11 10:10:00,116.6,116.96,116.6,116.92,9900.0,111.5958,111.9404,111.5958,111.9021,9900.0
2018-06-11 10:15:00,116.9,116.9,116.55,116.77,2706.0,111.883,111.883,111.548,111.7585,2706.0
2018-06-11 10:20:00,116.73,116.78,116.71,116.78,1200.0,111.7203,111.7681,111.7011,111.7681,1200.0
2018-06-11 10:25:00,116.83,116.83,116.63,116.63,1900.0,111.816,111.816,111.6245,111.6245,1900.0
2018-06-11 10:30:00,116.59,116.8,116.58,116.61,3721.0,111.5863,111.7872,111.5767,111.6054,3721.0
2018-06-11 10:35:00,116.62,116.66,116.56,116.56,1915.0,111.615,111.6533,111.5575,111.5575,1915.0
2018-06-11 10:40:00,116.52,116.53,116.41,116.43,2200.0,111.5193,111.5288,111.414,111.4331,2200.0
2018-06-11 10:45:00,116.44,116.54,116.44,116.52,4060.0,111.4427,111.5384,111.4427,111.5193,4060.0
2018-06-11 10:50:00,116.53,116.58,116.33,116.34,3398.0,111.5288,111.5767,111.3374,111.347,3398.0
2018-06-11 10:55:00,116.39,116.39,116.37,116.37,300.0,111.3948,111.3948,111.3757,111.3757,300.0
2018-06-11 11:00:00,116.46,116.54,116.31,116.35,9199.0,111.4618,111.5384,111.3183,111.3566,9199.0
2018-06-11 11:05:00,116.35,116.36,116.11,116.17,4310.0,111.3566,111.3661,111.1269,111.1843,4310.0
2018-06-11 11:10:00,116.21,116.23,116.06,116.15,1916.0,111.2226,111.2417,111.079,111.1651,1916.0
2018-06-11 11:15:00,116.13,116.21,116.09,116.19,2800.0,111.146,111.2226,111.1077,111.2034,2800.0
2018-06-11 11:20:00,116.16,116.18,116.12,116.16,3850.0,111.1747,111.1939,111.1364,111.1747,3850.0
2018-06-11 11:25:00,116.2,116.25,116.19,116.25,1200.0,111.213,111.2609,111.2034,111.2609,1200.0
2018-06-11 11:30:00,116.24,116.27,116.13,116.18,5300.0,111.2513,111.28,111.146,111.1939,5300.0
2018-06-11 11:35:00,116.25,116.5,116.24,116.5,4489.0,111.2609,111.5001,111.2513,111.5001,4489.0
2018-06-11 11:40:00,116.55,116.69,116.55,116.69,4398.0,111.548,111.682,111.548,111.682,4398.0
2018-06-11 11:45:00,116.66,116.7,116.46,116.56,15350.0,111.6533,111.6915,111.4618,111.5575,15350.0
2018-06-11 11:50:00,116.54,116.69,116.5,116.63,8862.0,111.5384,111.682,111.5001,111.6245,8862.0
2018-06-11 11:55:00,116.63,116.79,116.62,116.73,2606.0,111.6245,111.7777,111.615,111.7203,2606.0
2018-06-11 12:00:00,116.77,116.79,116.75,116.75,2000.0,111.7585,111.7777,111.7394,111.7394,2000.0
2018-06-11 12:05:00,116.75,116.8,116.74,116.8,1725.0,111.7394,111.7872,111.7298,111.7872,1725.0
2018-06-11 12:10:00,116.83,116.99,116.83,116.99,3106.0,111.816,111.9691,111.816,111.9691,3106.0
2018-06-11 12:15:00,116.94,116.95,116.9,116.94,2600.0,111.9212,111.9308,111.883,111.9212,2600.0
2018-06-11 12:20:00,116.91,116.93,116.87,116.87,1600.0,111.8925,111.9117,111.8542,111.8542,1600.0
2018-06-11 12:25:00,116.87,116.96,116.87,116.93,3200.0,111.8542,111.9404,111.8542,111.9117,3200.0
2018-06-11 12:30:00,116.93,117.02,116.93,117.02,2996.0,111.9117,111.9978,111.9117,111.9978,2996.0
2018-06-11 12:35:00,117.02,117.04,117.01,117.01,2100.0,111.9978,112.0169,111.9882,111.9882,2100.0
2018-06-11 12:40:00,117.01,117.01,116.96,116.96,2300.0,111.9882,111.9882,111.9404,111.9404,2300.0
2018-06-11 12:45:00,116.96,116.96,116.88,116.91,2613.0,111.9404,111.9404,111.8638,111.8925,2613.0
2018-06-11 12:50:00,116.93,117.01,116.93,117.01,2100.0,111.9117,111.9882,111.9117,111.9882,2100.0
2018-06-11 12:55:00,117.07,117.09,116.96,117.0,3814.0,112.0457,112.0648,111.9404,111.9787,3814.0
2018-06-11 13:00:00,116.97,116.97,116.9,116.95,1808.0,111.95,111.95,111.883,111.9308,1808.0
2018-06-11 13:05:00,116.91,117.04,116.9,117.0,2053.0,111.8925,112.0169,111.883,111.9787,2053.0
2018-06-11 13:10:00,116.99,117.09,116.99,117.09,1350.0,111.9691,112.0648,111.9691,112.0648,1350.0
2018-06-11 13:15:00,117.09,117.1,117.07,117.08,1600.0,112.0648,112.0744,112.0457,112.0552,1600.0
2018-06-11 13:20:00,117.06,117.08,117.03,117.08,3200.0,112.0361,112.0552,112.0074,112.0552,3200.0
2018-06-11 13:25:00,117.1,117.21,117.1,117.16,3000.0,112.0744,112.1797,112.0744,112.1318,3000.0
2018-06-11 13:30:00,117.19,117.24,117.16,117.24,6700.0,112.1605,112.2084,112.1318,112.2084,6700.0
2018-06-11 13:35:00,117.21,117.27,117.21,117.26,3694.0,112.1797,112.2371,112.1797,112.2275,3694.0
2018-06-11 13:40:00,117.23,117.27,117.23,117.23,2104.0,112.1988,112.2371,112.1988,112.1988,2104.0
2018-06-11 13:45:00,117.23,117.23,117.14,117.16,4037.0,112.1988,112.1988,112.1127,112.1318,4037.0
2018-06-11 13:50:00,117.15,117.15,117.08,117.1,2800.0,112.1222,112.1222,112.0552,112.0744,2800.0
2018-06-11 13:55:00,117.12,117.16,117.11,117.15,2938.0,112.0935,112.1318,112.0839,112.1222,2938.0
2018-06-11 14:00:00,117.16,117.17,117.13,117.15,2500.0,112.1318,112.1414,112.1031,112.1222,2500.0
2018-06-11 14:05:00,117.18,117.21,117.1,117.16,4270.0,112.1509,112.1797,112.0744,112.1318,4270.0
2018-06-11 14:10:00,117.11,117.15,117.1,117.1,2000.0,112.0839,112.1222,112.0744,112.0744,2000.0
2018-06-11 14:15:00,117.11,117.14,117.07,117.11,4113.0,112.0839,112.1127,112.0457,112.0839,4113.0
2018-06-11 14:20:00,117.1,117.1,117.04,117.08,4189.0,112.0744,112.0744,112.0169,112.0552,4189.0
2018-06-11 14:25:00,117.07,117.1,117.0,117.02,3300.0,112.0457,112.0744,111.9787,111.9978,3300.0
2018-06-11 14:30:00,117.01,117.12,117.0,117.12,3800.0,111.9882,112.0935,111.9787,112.0935,3800.0
2018-06-11 14:35:00,117.12,117.17,117.07,117.15,2402.0,112.0935,112.1414,112.0457,112.1222,2402.0
2018-06-11 14:40:00,117.15,117.19,117.14,117.16,3652.0,112.1222,112.1605,112.1127,112.1318,3652.0
2018-06-11 14:45:00,117.12,117.12,117.03,117.06,3403.0,112.0935,112.0935,112.0074,112.0361,3403.0
2018-06-11 14:50:00,117.06,117.06,116.98,116.98,2700.0,112.0361,112.0361,111.9595,111.9595,2700.0
2018-06-11 14:55:00,117.0,117.01,116.96,116.98,4200.0,111.9787,111.9882,111.9404,111.9595,4200.0
2018-06-11 15:00:00,116.98,117.13,116.98,117.13,4092.0,111.9595,112.1031,111.9595,112.1031,4092.0
2018-06-11 15:05:00,117.08,117.14,117.04,117.04,7205.0,112.0552,112.1127,112.0169,112.0169,7205.0
2018-06-11 15:10:00,117.04,117.04,116.97,116.99,6060.0,112.0169,112.0169,111.95,111.9691,6060.0
2018-06-11 15:15:00,116.97,116.99,116.91,116.91,3015.0,111.95,111.9691,111.8925,111.8925,3015.0
2018-06-11 15:20:00,116.94,117.05,116.92,117.02,6100.0,111.9212,112.0265,111.9021,111.9978,6100.0
2018-06-11 15:25:00,117.01,117.06,116.96,117.02,6337.0,111.9882,112.0361,111.9404,111.9978,6337.0
2018-06-11 15:30:00,117.02,117.03,116.99,117.02,6765.0,111.9978,112.0074,111.9691,111.9978,6765.0
2018-06-11 15:35:00,117.02,117.03,116.89,116.91,9916.0,111.9978,112.0074,111.8734,111.8925,9916.0
2018-06-11 15:40:00,116.91,116.98,116.9,116.98,7840.0,111.8925,111.9595,111.883,111.9595,7840.0
2018-06-11 15:45:00,116.98,117.06,116.96,117.05,12918.0,111.9595,112.0361,111.9404,112.0265,12918.0
2018-06-11 15:50:00,117.04,117.04,116.86,116.86,19670.0,112.0169,112.0169,111.8447,111.8447,19670.0
2018-06-11 15:55:00,116.86,116.91,116.76,116.83,41683.0,111.8447,111.8925,111.749,111.816,41683.0
2018-06-12 09:30:00,116.84,116.84,116.84,116.84,4437.0,111.8255,111.8255,111.8255,111.8255,4437.0
2018-06-12 09:35:00,117.22,117.37,117.14,117.19,2100.0,112.1892,112.3328,112.1127,112.1605,2100.0
2018-06-12 09:40:00,117.19,117.19,116.95,116.99,6519.0,112.1605,112.1605,111.9308,111.9691,6519.0
2018-06-12 09:45:00,117.0,117.23,117.0,117.21,2594.0,111.9787,112.1988,111.9787,112.1797,2594.0
2018-06-12 09:50:00,117.27,117.27,117.07,117.08,1300.0,112.2371,112.2371,112.0457,112.0552,1300.0
2018-06-12 09:55:00,117.07,117.08,116.86,116.94,3469.0,112.0457,112.0552,111.8447,111.9212,3469.0
2018-06-12 10:00:00,116.84,117.47,116.77,117.26,4800.0,111.8255,112.4285,111.7585,112.2275,4800.0
2018-06-12 10:05:00,117.28,117.36,117.0,117.0,4254.0,112.2466,112.3232,111.9787,111.9787,4254.0
2018-06-12 10:10:00,117.06,117.13,117.02,117.13,2000.0,112.0361,112.1031,111.9978,112.1031,2000.0
2018-06-12 10:15:00,117.13,117.23,117.07,117.09,21700.0,112.1031,112.1988,112.0457,112.0648,21700.0
2018-06-12 10:20:00,117.06,117.13,117.06,117.06,3000.0,112.0361,112.1031,112.0361,112.0361,3000.0
2018-06-12 10:25:00,117.0,117.08,116.96,117.05,5568.0,111.9787,112.0552,111.9404,112.0265,5568.0
2018-06-12 10:30:00,117.07,117.22,117.07,117.22,3700.0,112.0457,112.1892,112.0457,112.1892,3700.0
2018-06-12 10:35:00,117.23,117.35,117.22,117.26,13134.0,112.1988,112.3136,112.1892,112.2275,13134.0
2018-06-12 10:40:00,117.27,117.59,117.26,117.5,5794.0,112.2371,112.5433,112.2275,112.4572,5794.0
2018-06-12 10:45:00,117.52,117.52,117.37,117.39,10593.0,112.4763,112.4763,112.3328,112.3519,10593.0
2018-06-12 10:50:00,117.45,117.46,117.3,117.44,11100.0,112.4093,112.4189,112.2658,112.3998,11100.0
2018-06-12 10:55:00,117.41,117.66,117.41,117.59,6701.0,112.3711,112.6103,112.3711,112.5433,6701.0
2018-06-12 11:00:00,117.59,117.74,117.59,117.67,11593.0,112.5433,112.6869,112.5433,112.6199,11593.0
2018-06-12 11:05:00,117.67,117.95,117.65,117.92,6100.0,112.6199,112.8879,112.6008,112.8592,6100.0
2018-06-12 11:10:00,117.94,117.94,117.6,117.78,11280.0,112.8783,112.8783,112.5529,112.7252,11280.0
2018-06-12 11:15:00,117.82,117.91,117.8,117.84,4400.0,112.7635,112.8496,112.7443,112.7826,4400.0
2018-06-12 11:20:00,117.93,118.11,117.91,117.96,18353.0,112.8687,113.041,112.8496,112.8975,18353.0
2018-06-12 11:25:00,117.93,118.06,117.91,118.03,12528.0,112.8687,112.9932,112.8496,112.9645,12528.0
2018-06-12 11:30:00,118.04,118.2,118.03,118.18,7079.0,112.974,113.1272,112.9645,113.108,7079.0
2018-06-12 11:35:00,118.21,118.33,118.16,118.29,17818.0,113.1367,113.2516,113.0889,113.2133,17818.0
2018-06-12 11:40:00,118.32,118.48,118.32,118.48,4500.0,113.242,113.3951,113.242,113.3951,4500.0
2018-06-12 11:45:00,118.48,118.55,118.39,118.4,8449.0,113.3951,113.4621,113.309,113.3186,8449.0
2018-06-12 11:50:00,118.38,118.55,118.38,118.55,5300.0,113.2994,113.4621,113.2994,113.4621,5300.0
2018-06-12 11:55:00,118.56,118.83,118.51,118.79,22661.0,113.4717,113.7301,113.4239,113.6918,22661.0
2018-06-12 12:00:00,118.82,118.84,118.75,118.78,10846.0,113.7206,113.7397,113.6536,113.6823,10846.0
2018-06-12 12:05:00,118.78,118.86,118.59,118.68,35456.0,113.6823,113.7588,113.5004,113.5866,35456.0
2018-06-12 12:10:00,118.7,118.8,118.67,118.75,8503.0,113.6057,113.7014,113.577,113.6536,8503.0
2018-06-12 12:15:00,118.74,118.82,118.73,118.82,2979.0,113.644,113.7206,113.6344,113.7206,2979.0
2018-06-12 12:20:00,118.8,118.83,118.78,118.79,4200.0,113.7014,113.7301,113.6823,113.6918,4200.0
2018-06-12 12:25:00,118.79,118.8,118.74,118.78,4405.0,113.6918,113.7014,113.644,113.6823,4405.0
2018-06-12 12:30:00,118.79,118.82,118.76,118.8,3000.0,113.6918,113.7206,113.6631,113.7014,3000.0
2018-06-12 12:35:00,118.81,118.83,118.75,118.79,6497.0,113.711,113.7301,113.6536,113.6918,6497.0
2018-06-12 12:40:00,118.78,118.78,118.67,118.76,6495.0,113.6823,113.6823,113.577,113.6631,6495.0
2018-06-12 12:45:00,118.76,118.88,118.75,118.85,5150.0,113.6631,113.778,113.6536,113.7493,5150.0
2018-06-12 12:50:00,118.86,118.94,118.86,118.92,5271.0,113.7588,113.8354,113.7588,113.8163,5271.0
2018-06-12 12:55:00,118.94,118.99,118.92,118.99,4767.0,113.8354,113.8833,113.8163,113.8833,4767.0
2018-06-12 13:00:00,118.98,119.06,118.94,118.99,1866.0,113.8737,113.9503,113.8354,113.8833,1866.0
2018-06-12 13:05:00,119.05,119.15,119.03,119.05,9213.0,113.9407,114.0364,113.9215,113.9407,9213.0
2018-06-12 13:10:00,119.05,119.08,118.93,119.02,1700.0,113.9407,113.9694,113.8258,113.912,1700.0
2018-06-12 13:15:00,119.03,119.12,118.98,118.98,2950.0,113.9215,114.0077,113.8737,113.8737,2950.0
2018-06-12 13:20:00,118.97,119.08,118.97,119.06,3650.0,113.8641,113.9694,113.8641,113.9503,3650.0
2018-06-12 13:25:00,119.04,119.05,118.99,119.05,2852.0,113.9311,113.9407,113.8833,113.9407,2852.0
2018-06-12 13:30:00,119.03,119.13,119.0,119.13,3200.0,113.9215,114.0172,113.8928,114.0172,3200.0
2018-06-12 13:35:00,119.12,119.25,119.1,119.17,5225.0,114.0077,114.1321,113.9885,114.0555,5225.0
2018-06-12 13:40:00,119.14,119.16,119.1,119.1,3400.0,114.0268,114.046,113.9885,113.9885,3400.0
2018-06-12 13:45:00,119.12,119.21,119.06,119.19,11873.0,114.0077,114.0938,113.9503,114.0747,11873.0
2018-06-12 13:50:00,119.19,119.22,119.09,119.15,7501.0,114.0747,114.1034,113.979,114.0364,7501.0
2018-06-12 13:55:00,119.16,119.34,119.15,119.34,5400.0,114.046,114.2182,114.0364,114.2182,5400.0
2018-06-12 14:00:00,119.35,119.35,119.21,119.21,3103.0,114.2278,114.2278,114.0938,114.0938,3103.0
2018-06-12 14:05:00,119.23,119.27,119.16,119.16,5166.0,114.113,114.1512,114.046,114.046,5166.0
2018-06-12 14:10:00,119.13,119.13,118.94,118.97,5000.0,114.0172,114.0172,113.8354,113.8641,5000.0
2018-06-12 14:15:00,118.97,118.97,118.85,118.87,3400.0,113.8641,113.8641,113.7493,113.7684,3400.0
2018-06-12 14:20:00,118.84,118.92,118.84,118.91,8728.0,113.7397,113.8163,113.7397,113.8067,8728.0
2018-06-12 14:25:00,118.9,119.0,118.59,118.66,41423.0,113.7971,113.8928,113.5004,113.5674,41423.0
2018-06-12 14:30:00,118.68,118.68,118.59,118.59,2938.0,113.5866,113.5866,113.5004,113.5004,2938.0
2018-06-12 14:35:00,118.64,118.67,118.54,118.63,4748.0,113.5483,113.577,113.4526,113.5387,4748.0
2018-06-12 14:40:00,118.66,118.66,118.53,118.57,4188.0,113.5674,113.5674,113.443,113.4813,4188.0
2018-06-12 14:45:00,118.54,118.54,118.42,118.44,3616.0,113.4526,113.4526,113.3377,113.3569,3616.0
2018-06-12 14:50:00,118.44,118.44,118.34,118.4,5709.0,113.3569,113.3569,113.2612,113.3186,5709.0
2018-06-12 14:55:00,118.37,118.37,118.21,118.23,4872.0,113.2899,113.2899,113.1367,113.1559,4872.0
2018-06-12 15:00:00,118.23,118.32,118.18,118.3,7351.0,113.1559,113.242,113.108,113.2229,7351.0
2018-06-12 15:05:00,118.31,118.4,118.3,118.34,5128.0,113.2324,113.3186,113.2229,113.2612,5128.0
2018-06-12 15:10:00,118.33,118.33,118.28,118.32,3493.0,113.2516,113.2516,113.2037,113.242,3493.0
2018-06-12 15:15:00,118.33,118.33,118.27,118.28,2750.0,113.2516,113.2516,113.1942,113.2037,2750.0
2018-06-12 15:20:00,118.31,118.37,118.28,118.31,10599.0,113.2324,113.2899,113.2037,113.2324,10599.0
2018-06-12 15:25:00,118.3,118.34,118.3,118.31,6231.0,113.2229,113.2612,113.2229,113.2324,6231.0
2018-06-12 15:30:00,118.33,118.43,118.32,118.43,6467.0,113.2516,113.3473,113.242,113.3473,6467.0
2018-06-12 15:35:00,118.42,118.42,118.34,118.4,5796.0,113.3377,113.3377,113.2612,113.3186,5796.0
2018-06-12 15:40:00,118.37,118.46,118.32,118.34,11605.0,113.2899,113.376,113.242,113.2612,11605.0
2018-06-12 15:45:00,118.31,118.38,118.3,118.33,14698.0,113.2324,113.2994,113.2229,113.2516,14698.0
2018-06-12 15:50:00,118.33,118.45,118.33,118.39,20450.0,113.2516,113.3664,113.2516,113.309,20450.0
2018-06-12 15:55:00,118.41,118.51,118.41,118.47,26865.0,113.3281,113.4239,113.3281,113.3856,26865.0
2018-06-13 09:30:00,119.0,119.17,118.6,119.04,11718.0,113.8928,114.0555,113.51,113.9311,11718.0
2018-06-13 09:35:00,119.17,119.6,119.17,119.37,8201.0,114.0555,114.4671,114.0555,114.2469,8201.0
2018-06-13 09:40:00,119.24,119.46,119.02,119.2,4085.0,114.1225,114.3331,113.912,114.0842,4085.0
2018-06-13 09:45:00,119.37,119.63,119.34,119.41,5896.0,114.2469,114.4958,114.2182,114.2852,5896.0
2018-06-13 09:50:00,119.49,119.51,119.24,119.44,5565.0,114.3618,114.3809,114.1225,114.3139,5565.0
2018-06-13 09:55:00,119.3,119.37,119.28,119.37,2115.0,114.18,114.2469,114.1608,114.2469,2115.0
2018-06-13 10:00:00,119.46,119.52,119.2,119.3,15037.0,114.3331,114.3905,114.0842,114.18,15037.0
2018-06-13 10:05:00,119.29,119.41,119.27,119.41,7206.0,114.1704,114.2852,114.1512,114.2852,7206.0
2018-06-13 10:10:00,119.39,119.44,119.29,119.44,9513.0,114.2661,114.3139,114.1704,114.3139,9513.0
2018-06-13 10:15:00,119.41,119.41,119.21,119.24,2589.0,114.2852,114.2852,114.0938,114.1225,2589.0
2018-06-13 10:20:00,119.3,119.34,119.19,119.34,1535.0,114.18,114.2182,114.0747,114.2182,1535.0
2018-06-13 10:25:00,119.33,119.33,119.02,119.06,3322.0,114.2087,114.2087,113.912,113.9503,3322.0
2018-06-13 10:30:00,119.0,119.1,119.0,119.03,4325.0,113.8928,113.9885,113.8928,113.9215,4325.0
2018-06-13 10:35:00,119.06,119.29,119.06,119.24,2900.0,113.9503,114.1704,113.9503,114.1225,2900.0
2018-06-13 10:40:00,119.2,119.2,119.08,119.2,2524.0,114.0842,114.0842,113.9694,114.0842,2524.0
2018-06-13 10:45:00,119.15,119.25,119.12,119.12,1503.0,114.0364,114.1321,114.0077,114.0077,1503.0
2018-06-13 10:50:00,119.17,119.38,119.17,119.23,4769.0,114.0555,114.2565,114.0555,114.113,4769.0
2018-06-13 10:55:00,119.19,119.24,119.07,119.24,3620.0,114.0747,114.1225,113.9598,114.1225,3620.0
2018-06-13 11:00:00,119.23,119.46,119.23,119.46,3267.0,114.113,114.3331,114.113,114.3331,3267.0
2018-06-13 11:05:00,119.44,119.45,119.35,119.45,1714.0,114.3139,114.3235,114.2278,114.3235,1714.0
2018-06-13 11:10:00,119.42,119.42,119.27,119.3,2102.0,114.2948,114.2948,114.1512,114.18,2102.0
2018-06-13 11:15:00,119.24,119.6,119.24,119.53,11178.0,114.1225,114.4671,114.1225,114.4001,11178.0
2018-06-13 11:20:00,119.5,119.53,119.42,119.42,1323.0,114.3714,114.4001,114.2948,114.2948,1323.0
2018-06-13 11:25:00,119.4,119.4,119.33,119.37,5121.0,114.2757,114.2757,114.2087,114.2469,5121.0
2018-06-13 11:30:00,119.4,119.65,119.39,119.64,4606.0,114.2757,114.5149,114.2661,114.5054,4606.0
2018-06-13 11:35:00,119.62,119.63,119.37,119.38,12203.0,114.4862,114.4958,114.2469,114.2565,12203.0
2018-06-13 11:40:00,119.37,119.5,119.37,119.41,10075.0,114.2469,114.3714,114.2469,114.2852,10075.0
2018-06-13 11:45:00,119.36,119.36,119.22,119.23,3494.0,114.2374,114.2374,114.1034,114.113,3494.0
2018-06-13 11:50:00,119.18,119.19,119.1,119.11,2374.0,114.0651,114.0747,113.9885,113.9981,2374.0
2018-06-13 11:55:00,119.14,119.14,119.14,119.14,400.0,114.0268,114.0268,114.0268,114.0268,400.0
2018-06-13 12:00:00,119.05,119.05,118.86,118.88,2733.0,113.9407,113.9407,113.7588,113.778,2733.0
2018-06-13 12:05:00,118.85,119.0,118.85,119.0,6823.0,113.7493,113.8928,113.7493,113.8928,6823.0
2018-06-13 12:10:00,118.99,119.0,118.86,118.86,2510.0,113.8833,113.8928,113.7588,113.7588,2510.0
2018-06-13 12:15:00,118.82,118.87,118.74,118.76,1800.0,113.7206,113.7684,113.644,113.6631,1800.0
2018-06-13 12:20:00,118.75,118.75,118.69,118.73,2038.0,113.6536,113.6536,113.5961,113.6344,2038.0
2018-06-13 12:25:00,118.77,118.81,118.73,118.78,6634.0,113.6727,113.711,113.6344,113.6823,6634.0
2018-06-13 12:30:00,118.76,118.76,118.65,118.65,3600.0,113.6631,113.6631,113.5578,113.5578,3600.0
2018-06-13 12:35:00,118.66,118.66,118.59,118.59,2759.0,113.5674,113.5674,113.5004,113.5004,2759.0
2018-06-13 12:40:00,118.57,118.65,118.57,118.58,5034.0,113.4813,113.5578,113.4813,113.4909,5034.0
2018-06-13 12:45:00,118.56,118.88,118.53,118.88,3725.0,113.4717,113.778,113.443,113.778,3725.0
2018-06-13 12:50:00,118.86,118.86,118.77,118.78,700.0,113.7588,113.7588,113.6727,113.6823,700.0
2018-06-13 12:55:00,118.7,118.81,118.7,118.81,2705.0,113.6057,113.711,113.6057,113.711,2705.0
2018-06-13 13:00:00,118.75,118.78,118.71,118.76,1731.0,113.6536,113.6823,113.6153,113.6631,1731.0
2018-06-13 13:05:00,118.82,118.83,118.64,118.65,1406.0,113.7206,113.7301,113.5483,113.5578,1406.0
2018-06-13 13:10:00,118.7,118.81,118.56,118.81,4638.0,113.6057,113.711,113.4717,113.711,4638.0
2018-06-13 13:15:00,118.78,118.97,118.78,118.91,2735.0,113.6823,113.8641,113.6823,113.8067,2735.0
2018-06-13 13:20:00,118.94,118.97,118.88,118.89,831.0,113.8354,113.8641,113.778,113.7875,831.0
2018-06-13 13:25:00,118.88,119.02,118.87,118.91,2431.0,113.778,113.912,113.7684,113.8067,2431.0
2018-06-13 13:30:00,118.87,118.88,118.87,118.87,481.0,113.7684,113.778,113.7684,113.7684,481.0
2018-06-13 13:35:00,118.9,119.05,118.88,119.05,2244.0,113.7971,113.9407,113.778,113.9407,2244.0
2018-06-13 13:40:00,119.06,119.07,118.92,118.95,803.0,113.9503,113.9598,113.8163,113.845,803.0
2018-06-13 13:45:00,118.91,118.92,118.91,118.91,400.0,113.8067,113.8163,113.8067,113.8067,400.0
2018-06-13 13:50:00,118.92,119.0,118.91,119.0,4260.0,113.8163,113.8928,113.8067,113.8928,4260.0
2018-06-13 13:55:00,119.01,119.01,118.91,118.91,1211.0,113.9024,113.9024,113.8067,113.8067,1211.0
2018-06-13 14:00:00,118.85,118.92,118.64,118.64,7889.0,113.7493,113.8163,113.5483,113.5483,7889.0
2018-06-13 14:05:00,118.64,118.64,118.19,118.22,8657.0,113.5483,113.5483,113.1176,113.1463,8657.0
2018-06-13 14:10:00,118.26,118.71,118.25,118.63,7035.0,113.1846,113.6153,113.175,113.5387,7035.0
2018-06-13 14:15:00,118.57,118.78,118.57,118.71,3345.0,113.4813,113.6823,113.4813,113.6153,3345.0
2018-06-13 14:20:00,118.59,118.6,118.27,118.37,3204.0,113.5004,113.51,113.1942,113.2899,3204.0
2018-06-13 14:25:00,118.41,118.48,118.38,118.45,3120.0,113.3281,113.3951,113.2994,113.3664,3120.0
2018-06-13 14:30:00,118.46,118.57,118.3,118.57,3700.0,113.376,113.4813,113.2229,113.4813,3700.0
2018-06-13 14:35:00,118.63,118.7,118.56,118.64,3237.0,113.5387,113.6057,113.4717,113.5483,3237.0
2018-06-13 14:40:00,118.65,118.79,118.6,118.68,10829.0,113.5578,113.6918,113.51,113.5866,10829.0
2018-06-13 14:45:00,118.64,118.68,118.52,118.62,6494.0,113.5483,113.5866,113.4334,113.5291,6494.0
2018-06-13 14:50:00,118.62,118.83,118.6,118.83,7122.0,113.5291,113.7301,113.51,113.7301,7122.0
2018-06-13 14:55:00,118.87,118.97,118.69,118.71,2671.0,113.7684,113.8641,113.5961,113.6153,2671.0
2018-06-13 15:00:00,118.75,118.85,118.75,118.85,3186.0,113.6536,113.7493,113.6536,113.7493,3186.0
2018-06-13 15:05:00,118.88,118.9,118.78,118.78,5603.0,113.778,113.7971,113.6823,113.6823,5603.0
2018-06-13 15:10:00,118.79,118.82,118.72,118.72,5721.0,113.6918,113.7206,113.6248,113.6248,5721.0
2018-06-13 15:15:00,118.77,118.88,118.77,118.79,8049.0,113.6727,113.778,113.6727,113.6918,8049.0
2018-06-13 15:20:00,118.78,118.86,118.77,118.83,4364.0,113.6823,113.7588,113.6727,113.7301,4364.0
2018-06-13 15:25:00,118.88,118.88,118.57,118.64,9012.0,113.778,113.778,113.4813,113.5483,9012.0
2018-06-13 15:30:00,118.65,118.65,118.56,118.63,10135.0,113.5578,113.5578,113.4717,113.5387,10135.0
2018-06-13 15:35:00,118.64,118.65,118.56,118.6,6969.0,113.5483,113.5578,113.4717,113.51,6969.0
2018-06-13 15:40:00,118.6,118.77,118.59,118.68,12858.0,113.51,113.6727,113.5004,113.5866,12858.0
2018-06-13 15:45:00,118.65,118.65,118.46,118.46,13127.0,113.5578,113.5578,113.376,113.376,13127.0
2018-06-13 15:50:00,118.46,118.58,118.43,118.46,22579.0,113.376,113.4909,113.3473,113.376,22579.0
2018-06-13 15:55:00,118.48,118.69,118.44,118.48,70232.0,113.3951,113.5961,113.3569,113.3951,70232.0
2018-06-14 09:30:00,118.83,119.31,118.75,118.86,7625.0,113.7398,114.1992,113.6632,113.7685,7625.0
2018-06-14 09:35:00,118.84,119.15,118.76,118.94,10084.0,113.7494,114.0461,113.6728,113.8451,10084.0
2018-06-14 09:40:00,118.98,119.2,118.92,119.07,1300.0,113.8834,114.0939,113.8259,113.9695,1300.0
2018-06-14 09:45:00,119.25,119.39,119.11,119.22,5100.0,114.1418,114.2758,114.0078,114.1131,5100.0
2018-06-14 09:50:00,119.1,119.3,118.86,118.86,4404.0,113.9982,114.1896,113.7685,113.7685,4404.0
2018-06-14 09:55:00,118.84,118.97,118.62,118.9,3900.0,113.7494,113.8738,113.5388,113.8068,3900.0
2018-06-14 10:00:00,119.0,119.2,118.84,119.19,5566.0,113.9025,114.0939,113.7494,114.0844,5566.0
2018-06-14 10:05:00,119.2,119.69,119.17,119.57,13151.0,114.0939,114.5629,114.0652,114.4481,13151.0
2018-06-14 10:10:00,119.65,119.69,119.22,119.4,45258.0,114.5247,114.5629,114.1131,114.2854,45258.0
2018-06-14 10:15:00,119.46,119.46,119.12,119.14,2682.0,114.3428,114.3428,114.0174,114.0365,2682.0
2018-06-14 10:20:00,119.15,119.22,119.12,119.22,1000.0,114.0461,114.1131,114.0174,114.1131,1000.0
2018-06-14 10:25:00,119.26,119.37,119.23,119.34,9171.0,114.1514,114.2567,114.1226,114.2279,9171.0
2018-06-14 10:30:00,119.31,119.31,119.05,119.06,2792.0,114.1992,114.1992,113.9504,113.9599,2792.0
2018-06-14 10:35:00,119.02,119.25,119.02,119.2,2740.0,113.9216,114.1418,113.9216,114.0939,2740.0
2018-06-14 10:40:00,119.14,119.14,119.1,119.1,200.0,114.0365,114.0365,113.9982,113.9982,200.0
2018-06-14 10:45:00,119.08,119.13,119.08,119.09,2000.0,113.9791,114.0269,113.9791,113.9886,2000.0
2018-06-14 10:50:00,119.0,119.09,118.96,118.96,1800.0,113.9025,113.9886,113.8642,113.8642,1800.0
2018-06-14 10:55:00,118.97,118.98,118.87,118.88,7208.0,113.8738,113.8834,113.7781,113.7876,7208.0
2018-06-14 11:00:00,118.84,118.97,118.7,118.97,2164.0,113.7494,113.8738,113.6154,113.8738,2164.0
2018-06-14 11:05:00,119.0,119.01,118.92,119.01,1400.0,113.9025,113.9121,113.8259,113.9121,1400.0
2018-06-14 11:10:00,119.05,119.08,118.92,118.99,3556.0,113.9504,113.9791,113.8259,113.8929,3556.0
2018-06-14 11:15:00,118.99,119.04,118.94,118.94,2200.0,113.8929,113.9408,113.8451,113.8451,2200.0
2018-06-14 11:20:00,118.9,118.94,118.86,118.94,1035.0,113.8068,113.8451,113.7685,113.8451,1035.0
2018-06-14 11:25:00,118.91,119.04,118.91,118.96,2814.0,113.8164,113.9408,113.8164,113.8642,2814.0
2018-06-14 11:30:00,118.91,119.03,118.91,118.92,3740.0,113.8164,113.9312,113.8164,113.8259,3740.0
2018-06-14 11:35:00,118.97,119.03,118.92,118.97,5900.0,113.8738,113.9312,113.8259,113.8738,5900.0
2018-06-14 11:40:00,119.0,119.02,118.96,118.99,3499.0,113.9025,113.9216,113.8642,113.8929,3499.0
2018-06-14 11:45:00,118.92,118.97,118.89,118.89,2375.0,113.8259,113.8738,113.7972,113.7972,2375.0
2018-06-14 11:50:00,118.9,118.99,118.9,118.96,3000.0,113.8068,113.8929,113.8068,113.8642,3000.0
2018-06-14 11:55:00,118.99,119.04,118.9,118.97,7811.0,113.8929,113.9408,113.8068,113.8738,7811.0
2018-06-14 12:00:00,118.94,118.94,118.91,118.92,1000.0,113.8451,113.8451,113.8164,113.8259,1000.0
2018-06-14 12:05:00,118.91,118.94,118.87,118.89,3389.0,113.8164,113.8451,113.7781,113.7972,3389.0
2018-06-14 12:10:00,118.92,118.96,118.92,118.92,1595.0,113.8259,113.8642,113.8259,113.8259,1595.0
2018-06-14 12:15:00,118.95,119.02,118.92,118.92,2854.0,113.8546,113.9216,113.8259,113.8259,2854.0
2018-06-14 12:20:00,118.97,119.0,118.85,118.86,3477.0,113.8738,113.9025,113.7589,113.7685,3477.0
2018-06-14 12:25:00,118.83,118.94,118.83,118.86,2200.0,113.7398,113.8451,113.7398,113.7685,2200.0
2018-06-14 12:30:00,118.84,118.91,118.79,118.79,3926.0,113.7494,113.8164,113.7015,113.7015,3926.0
2018-06-14 12:35:00,118.82,118.89,118.8,118.87,2100.0,113.7302,113.7972,113.7111,113.7781,2100.0
2018-06-14 12:40:00,118.86,118.86,118.81,118.81,2220.0,113.7685,113.7685,113.7206,113.7206,2220.0
2018-06-14 12:45:00,118.81,118.94,118.81,118.89,1800.0,113.7206,113.8451,113.7206,113.7972,1800.0
2018-06-14 12:50:00,118.86,118.9,118.85,118.86,2100.0,113.7685,113.8068,113.7589,113.7685,2100.0
2018-06-14 12:55:00,118.86,118.9,118.78,118.85,2300.0,113.7685,113.8068,113.6919,113.7589,2300.0
2018-06-14 13:00:00,118.87,118.98,118.87,118.95,2900.0,113.7781,113.8834,113.7781,113.8546,2900.0
2018-06-14 13:05:00,118.97,118.99,118.96,118.96,2000.0,113.8738,113.8929,113.8642,113.8642,2000.0
2018-06-14 13:10:00,119.0,119.0,118.89,118.89,1100.0,113.9025,113.9025,113.7972,113.7972,1100.0
2018-06-14 13:15:00,118.85,118.92,118.85,118.92,1837.0,113.7589,113.8259,113.7589,113.8259,1837.0
2018-06-14 13:20:00,118.95,118.97,118.92,118.97,1500.0,113.8546,113.8738,113.8259,113.8738,1500.0
2018-06-14 13:25:00,118.94,118.96,118.89,118.92,4568.0,113.8451,113.8642,113.7972,113.8259,4568.0
2018-06-14 13:30:00,118.89,118.89,118.85,118.88,3713.0,113.7972,113.7972,113.7589,113.7876,3713.0
2018-06-14 13:35:00,118.89,118.95,118.82,118.83,3997.0,113.7972,113.8546,113.7302,113.7398,3997.0
2018-06-14 13:40:00,118.78,118.91,118.78,118.9,2600.0,113.6919,113.8164,113.6919,113.8068,2600.0
2018-06-14 13:45:00,118.83,118.85,118.82,118.85,399.0,113.7398,113.7589,113.7302,113.7589,399.0
2018-06-14 13:50:00,118.86,118.99,118.86,118.96,23385.0,113.7685,113.8929,113.7685,113.8642,23385.0
2018-06-14 13:55:00,118.96,118.96,118.77,118.8,3192.0,113.8642,113.8642,113.6824,113.7111,3192.0
2018-06-14 14:00:00,118.82,118.85,118.76,118.79,2500.0,113.7302,113.7589,113.6728,113.7015,2500.0
2018-06-14 14:05:00,118.78,118.8,118.65,118.7,4178.0,113.6919,113.7111,113.5675,113.6154,4178.0
2018-06-14 14:10:00,118.75,118.79,118.69,118.75,3314.0,113.6632,113.7015,113.6058,113.6632,3314.0
2018-06-14 14:15:00,118.75,118.76,118.57,118.63,1100.0,113.6632,113.6728,113.4909,113.5483,1100.0
2018-06-14 14:20:00,118.63,118.67,118.59,118.64,4090.0,113.5483,113.5866,113.5101,113.5579,4090.0
2018-06-14 14:25:00,118.61,118.69,118.61,118.68,1800.0,113.5292,113.6058,113.5292,113.5962,1800.0
2018-06-14 14:30:00,118.74,118.75,118.58,118.58,3098.0,113.6536,113.6632,113.5005,113.5005,3098.0
2018-06-14 14:35:00,118.59,118.62,118.57,118.57,1242.0,113.5101,113.5388,113.4909,113.4909,1242.0
2018-06-14 14:40:00,118.56,118.69,118.56,118.69,2000.0,113.4813,113.6058,113.4813,113.6058,2000.0
2018-06-14 14:45:00,118.65,118.66,118.54,118.56,7200.0,113.5675,113.5771,113.4622,113.4813,7200.0
2018-06-14 14:50:00,118.53,118.54,118.41,118.41,4000.0,113.4526,113.4622,113.3378,113.3378,4000.0
2018-06-14 14:55:00,118.37,118.42,118.2,118.21,7221.0,113.2995,113.3473,113.1368,113.1463,7221.0
2018-06-14 15:00:00,118.21,118.27,118.18,118.25,27825.0,113.1463,113.2038,113.1176,113.1846,27825.0
2018-06-14 15:05:00,118.25,118.35,118.2,118.33,11911.0,113.1846,113.2803,113.1368,113.2612,11911.0
2018-06-14 15:10:00,118.34,118.36,118.2,118.21,10561.0,113.2708,113.2899,113.1368,113.1463,10561.0
2018-06-14 15:15:00,118.21,118.24,118.12,118.12,7504.0,113.1463,113.1751,113.0602,113.0602,7504.0
2018-06-14 15:20:00,118.12,118.22,118.09,118.22,14086.0,113.0602,113.1559,113.0315,113.1559,14086.0
2018-06-14 15:25:00,118.21,118.37,118.21,118.35,7379.0,113.1463,113.2995,113.1463,113.2803,7379.0
2018-06-14 15:30:00,118.35,118.35,118.18,118.22,15618.0,113.2803,113.2803,113.1176,113.1559,15618.0
2018-06-14 15:35:00,118.21,118.22,118.17,118.19,9431.0,113.1463,113.1559,113.1081,113.1272,9431.0
2018-06-14 15:40:00,118.16,118.28,118.16,118.23,15650.0,113.0985,113.2133,113.0985,113.1655,15650.0
2018-06-14 15:45:00,118.23,118.26,118.08,118.11,25552.0,113.1655,113.1942,113.0219,113.0506,25552.0
2018-06-14 15:50:00,118.09,118.09,117.88,117.88,39576.0,113.0315,113.0315,112.8305,112.8305,39576.0
2018-06-14 15:55:00,117.88,117.9,117.7,117.75,120037.0,112.8305,112.8496,112.6582,112.706,120037.0
2018-06-15 09:30:00,117.69,117.69,117.21,117.4,121643.0,112.6486,112.6486,112.1892,112.371,121643.0
2018-06-15 09:35:00,117.43,117.87,117.27,117.47,6494.0,112.3998,112.8209,112.2466,112.438,6494.0
2018-06-15 09:40:00,117.36,117.57,117.26,117.34,3400.0,112.3328,112.5338,112.237,112.3136,3400.0
2018-06-15 09:45:00,117.31,117.42,117.04,117.31,4483.0,112.2849,112.3902,112.0265,112.2849,4483.0
2018-06-15 09:50:00,117.33,117.4,117.16,117.37,2400.0,112.304,112.371,112.1413,112.3423,2400.0
2018-06-15 09:55:00,117.37,117.47,117.2,117.24,2840.0,112.3423,112.438,112.1796,112.2179,2840.0
2018-06-15 10:00:00,117.38,117.46,117.27,117.46,2372.0,112.3519,112.4285,112.2466,112.4285,2372.0
2018-06-15 10:05:00,117.53,117.62,117.52,117.55,1400.0,112.4955,112.5816,112.4859,112.5146,1400.0
2018-06-15 10:10:00,117.57,117.66,117.45,117.45,3037.0,112.5338,112.6199,112.4189,112.4189,3037.0
2018-06-15 10:15:00,117.56,117.63,117.42,117.48,3121.0,112.5242,112.5912,112.3902,112.4476,3121.0
2018-06-15 10:20:00,117.44,117.56,117.4,117.4,2000.0,112.4093,112.5242,112.371,112.371,2000.0
2018-06-15 10:25:00,117.39,117.5,117.39,117.45,3300.0,112.3615,112.4668,112.3615,112.4189,3300.0
2018-06-15 10:30:00,117.39,117.39,117.22,117.27,2606.0,112.3615,112.3615,112.1987,112.2466,2606.0
2018-06-15 10:35:00,117.29,117.31,117.11,117.18,5207.0,112.2658,112.2849,112.0935,112.1605,5207.0
2018-06-15 10:40:00,117.24,117.36,117.18,117.32,2900.0,112.2179,112.3328,112.1605,112.2945,2900.0
2018-06-15 10:45:00,117.39,117.55,117.32,117.52,16624.0,112.3615,112.5146,112.2945,112.4859,16624.0
2018-06-15 10:50:00,117.58,117.62,117.42,117.55,17648.0,112.5433,112.5816,112.3902,112.5146,17648.0
2018-06-15 10:55:00,117.51,117.68,117.49,117.59,10700.0,112.4763,112.639,112.4572,112.5529,10700.0
2018-06-15 11:00:00,117.62,117.72,117.56,117.64,5017.0,112.5816,112.6773,112.5242,112.6008,5017.0
2018-06-15 11:05:00,117.65,117.67,117.49,117.56,4617.0,112.6103,112.6295,112.4572,112.5242,4617.0
2018-06-15 11:10:00,117.59,117.7,117.59,117.65,2428.0,112.5529,112.6582,112.5529,112.6103,2428.0
2018-06-15 11:15:00,117.62,117.69,117.55,117.55,3664.0,112.5816,112.6486,112.5146,112.5146,3664.0
2018-06-15 11:20:00,117.53,117.65,117.47,117.65,2138.0,112.4955,112.6103,112.438,112.6103,2138.0
2018-06-15 11:25:00,117.68,117.68,117.47,117.48,4147.0,112.639,112.639,112.438,112.4476,4147.0
2018-06-15 11:30:00,117.49,117.49,117.39,117.39,2300.0,112.4572,112.4572,112.3615,112.3615,2300.0
2018-06-15 11:35:00,117.36,117.44,117.36,117.44,850.0,112.3328,112.4093,112.3328,112.4093,850.0
2018-06-15 11:40:00,117.48,117.48,117.38,117.38,2700.0,112.4476,112.4476,112.3519,112.3519,2700.0
2018-06-15 11:45:00,117.43,117.46,117.37,117.37,1700.0,112.3998,112.4285,112.3423,112.3423,1700.0
2018-06-15 11:50:00,117.43,117.59,117.42,117.59,1100.0,112.3998,112.5529,112.3902,112.5529,1100.0
2018-06-15 11:55:00,117.6,117.61,117.56,117.57,2601.0,112.5625,112.572,112.5242,112.5338,2601.0
2018-06-15 12:00:00,117.6,117.6,117.54,117.57,3200.0,112.5625,112.5625,112.505,112.5338,3200.0
2018-06-15 12:05:00,117.55,117.57,117.48,117.52,2200.0,112.5146,112.5338,112.4476,112.4859,2200.0
2018-06-15 12:10:00,117.55,117.57,117.5,117.51,1511.0,112.5146,112.5338,112.4668,112.4763,1511.0
2018-06-15 12:15:00,117.5,117.53,117.4,117.43,2800.0,112.4668,112.4955,112.371,112.3998,2800.0
2018-06-15 12:20:00,117.4,117.46,117.38,117.41,7444.0,112.371,112.4285,112.3519,112.3806,7444.0
2018-06-15 12:25:00,117.37,117.4,117.29,117.36,2248.0,112.3423,112.371,112.2658,112.3328,2248.0
2018-06-15 12:30:00,117.39,117.46,117.38,117.46,8704.0,112.3615,112.4285,112.3519,112.4285,8704.0
2018-06-15 12:35:00,117.46,117.47,117.38,117.39,3070.0,112.4285,112.438,112.3519,112.3615,3070.0
2018-06-15 12:40:00,117.42,117.57,117.42,117.57,4138.0,112.3902,112.5338,112.3902,112.5338,4138.0
2018-06-15 12:45:00,117.5,117.58,117.44,117.52,2494.0,112.4668,112.5433,112.4093,112.4859,2494.0
2018-06-15 12:50:00,117.58,117.65,117.55,117.6,5707.0,112.5433,112.6103,112.5146,112.5625,5707.0
2018-06-15 12:55:00,117.57,117.71,117.55,117.66,4300.0,112.5338,112.6678,112.5146,112.6199,4300.0
2018-06-15 13:00:00,117.66,117.68,117.57,117.58,5700.0,112.6199,112.639,112.5338,112.5433,5700.0
2018-06-15 13:05:00,117.62,117.64,117.58,117.63,3440.0,112.5816,112.6008,112.5433,112.5912,3440.0
2018-06-15 13:10:00,117.64,117.66,117.58,117.61,2500.0,112.6008,112.6199,112.5433,112.572,2500.0
2018-06-15 13:15:00,117.63,117.65,117.58,117.63,3052.0,112.5912,112.6103,112.5433,112.5912,3052.0
2018-06-15 13:20:00,117.59,117.69,117.58,117.63,3183.0,112.5529,112.6486,112.5433,112.5912,3183.0
2018-06-15 13:25:00,117.64,117.7,117.64,117.66,1500.0,112.6008,112.6582,112.6008,112.6199,1500.0
2018-06-15 13:30:00,117.6,117.64,117.59,117.6,2856.0,112.5625,112.6008,112.5529,112.5625,2856.0
2018-06-15 13:35:00,117.62,117.63,117.57,117.62,4910.0,112.5816,112.5912,112.5338,112.5816,4910.0
2018-06-15 13:40:00,117.63,117.64,117.58,117.58,1443.0,112.5912,112.6008,112.5433,112.5433,1443.0
2018-06-15 13:45:00,117.58,117.6,117.51,117.53,2676.0,112.5433,112.5625,112.4763,112.4955,2676.0
2018-06-15 13:50:00,117.5,117.52,117.42,117.45,4200.0,112.4668,112.4859,112.3902,112.4189,4200.0
2018-06-15 13:55:00,117.42,117.42,117.31,117.34,4192.0,112.3902,112.3902,112.2849,112.3136,4192.0
2018-06-15 14:00:00,117.36,117.48,117.33,117.36,4492.0,112.3328,112.4476,112.304,112.3328,4492.0
2018-06-15 14:05:00,117.31,117.52,117.31,117.52,3500.0,112.2849,112.4859,112.2849,112.4859,3500.0
2018-06-15 14:10:00,117.5,117.54,117.44,117.53,4000.0,112.4668,112.505,112.4093,112.4955,4000.0
2018-06-15 14:15:00,117.49,117.54,117.48,117.51,1400.0,112.4572,112.505,112.4476,112.4763,1400.0
2018-06-15 14:20:00,117.53,117.67,117.52,117.57,5230.0,112.4955,112.6295,112.4859,112.5338,5230.0
2018-06-15 14:25:00,117.57,117.68,117.55,117.64,4365.0,112.5338,112.639,112.5146,112.6008,4365.0
2018-06-15 14:30:00,117.64,117.71,117.61,117.71,5200.0,112.6008,112.6678,112.572,112.6678,5200.0
2018-06-15 14:35:00,117.66,117.66,117.6,117.6,2600.0,112.6199,112.6199,112.5625,112.5625,2600.0
2018-06-15 14:40:00,117.6,117.64,117.6,117.64,1837.0,112.5625,112.6008,112.5625,112.6008,1837.0
2018-06-15 14:45:00,117.63,117.7,117.58,117.6,3807.0,112.5912,112.6582,112.5433,112.5625,3807.0
2018-06-15 14:50:00,117.58,117.66,117.58,117.62,1800.0,112.5433,112.6199,112.5433,112.5816,1800.0
2018-06-15 14:55:00,117.63,117.69,117.63,117.69,1201.0,112.5912,112.6486,112.5912,112.6486,1201.0
2018-06-15 15:00:00,117.66,117.66,117.6,117.65,7563.0,112.6199,112.6199,112.5625,112.6103,7563.0
2018-06-15 15:05:00,117.64,117.7,117.6,117.7,4265.0,112.6008,112.6582,112.5625,112.6582,4265.0
2018-06-15 15:10:00,117.68,117.71,117.62,117.62,5864.0,112.639,112.6678,112.5816,112.5816,5864.0
2018-06-15 15:15:00,117.65,117.65,117.54,117.54,5895.0,112.6103,112.6103,112.505,112.505,5895.0
2018-06-15 15:20:00,117.57,117.58,117.48,117.57,7552.0,112.5338,112.5433,112.4476,112.5338,7552.0
2018-06-15 15:25:00,117.55,117.65,117.52,117.64,5569.0,112.5146,112.6103,112.4859,112.6008,5569.0
2018-06-15 15:30:00,117.65,117.67,117.61,117.63,8712.0,112.6103,112.6295,112.572,112.5912,8712.0
2018-06-15 15:35:00,117.62,117.64,117.59,117.62,7440.0,112.5816,112.6008,112.5529,112.5816,7440.0
2018-06-15 15:40:00,117.63,117.64,117.5,117.52,18191.0,112.5912,112.6008,112.4668,112.4859,18191.0
2018-06-15 15:45:00,117.51,117.52,117.44,117.48,20632.0,112.4763,112.4859,112.4093,112.4476,20632.0
2018-06-15 15:50:00,117.49,117.53,117.38,117.44,22628.0,112.4572,112.4955,112.3519,112.4093,22628.0
2018-06-15 15:55:00,117.43,117.58,117.35,117.58,110166.0,112.3998,112.5433,112.3232,112.5433,110166.0
2018-06-18 09:30:00,116.08,116.25,115.1,116.03,28121.0,111.1076,111.2703,110.1696,111.0597,28121.0
2018-06-18 09:35:00,116.06,116.28,115.91,116.16,18719.0,111.0884,111.299,110.9449,111.1842,18719.0
2018-06-18 09:40:00,116.24,116.52,116.08,116.49,15686.0,111.2607,111.5287,111.1076,111.5,15686.0
2018-06-18 09:45:00,116.46,116.51,116.28,116.37,8883.0,111.4713,111.5192,111.299,111.3852,8883.0
2018-06-18 09:50:00,116.34,116.65,116.34,116.56,11955.0,111.3564,111.6532,111.3564,111.567,11955.0
2018-06-18 09:55:00,116.57,116.6,116.33,116.33,8250.0,111.5766,111.6053,111.3469,111.3469,8250.0
2018-06-18 10:00:00,116.36,116.36,116.16,116.25,9320.0,111.3756,111.3756,111.1842,111.2703,9320.0
2018-06-18 10:05:00,116.29,116.29,116.18,116.25,7985.0,111.3086,111.3086,111.2033,111.2703,7985.0
2018-06-18 10:10:00,116.27,116.58,116.16,116.58,11782.0,111.2894,111.5862,111.1842,111.5862,11782.0
2018-06-18 10:15:00,116.5,116.55,116.38,116.44,9380.0,111.5096,111.5574,111.3947,111.4522,9380.0
2018-06-18 10:20:00,116.43,116.61,116.36,116.61,7398.0,111.4426,111.6149,111.3756,111.6149,7398.0
2018-06-18 10:25:00,116.59,116.59,116.38,116.38,14157.0,111.5957,111.5957,111.3947,111.3947,14157.0
2018-06-18 10:30:00,116.41,116.49,116.3,116.34,6629.0,111.4234,111.5,111.3182,111.3564,6629.0
2018-06-18 10:35:00,116.47,116.6,116.45,116.56,8000.0,111.4809,111.6053,111.4617,111.567,8000.0
2018-06-18 10:40:00,116.6,116.76,116.6,116.67,7100.0,111.6053,111.7585,111.6053,111.6723,7100.0
2018-06-18 10:45:00,116.69,116.75,116.62,116.67,13500.0,111.6915,111.7489,111.6245,111.6723,13500.0
2018-06-18 10:50:00,116.69,116.7,116.56,116.57,7250.0,111.6915,111.701,111.567,111.5766,7250.0
2018-06-18 10:55:00,116.55,116.66,116.55,116.6,6300.0,111.5574,111.6627,111.5574,111.6053,6300.0
2018-06-18 11:00:00,116.57,116.63,116.53,116.56,5402.0,111.5766,111.634,111.5383,111.567,5402.0
2018-06-18 11:05:00,116.53,116.71,116.53,116.7,18677.0,111.5383,111.7106,111.5383,111.701,18677.0
2018-06-18 11:10:00,116.71,116.78,116.65,116.65,5584.0,111.7106,111.7776,111.6532,111.6532,5584.0
2018-06-18 11:15:00,116.63,116.65,116.54,116.55,5419.0,111.634,111.6532,111.5479,111.5574,5419.0
2018-06-18 11:20:00,116.56,116.6,116.51,116.54,6852.0,111.567,111.6053,111.5192,111.5479,6852.0
2018-06-18 11:25:00,116.54,116.59,116.5,116.53,4800.0,111.5479,111.5957,111.5096,111.5383,4800.0
2018-06-18 11:30:00,116.55,116.7,116.55,116.59,8503.0,111.5574,111.701,111.5574,111.5957,8503.0
2018-06-18 11:35:00,116.6,116.64,116.52,116.64,11202.0,111.6053,111.6436,111.5287,111.6436,11202.0
2018-06-18 11:40:00,116.65,116.65,116.59,116.64,4505.0,111.6532,111.6532,111.5957,111.6436,4505.0
2018-06-18 11:45:00,116.62,116.76,116.62,116.73,6077.0,111.6245,111.7585,111.6245,111.7297,6077.0
2018-06-18 11:50:00,116.72,116.91,116.7,116.88,14503.0,111.7202,111.902,111.701,111.8733,14503.0
2018-06-18 11:55:00,116.92,116.95,116.81,116.88,11187.0,111.9116,111.9403,111.8063,111.8733,11187.0
2018-06-18 12:00:00,116.95,117.06,116.95,117.06,5041.0,111.9403,112.0456,111.9403,112.0456,5041.0
2018-06-18 12:05:00,117.08,117.2,117.07,117.2,3385.0,112.0647,112.1796,112.0552,112.1796,3385.0
2018-06-18 12:10:00,117.18,117.27,117.14,117.23,7602.0,112.1605,112.2466,112.1222,112.2083,7602.0
2018-06-18 12:15:00,117.22,117.23,117.04,117.12,8192.0,112.1987,112.2083,112.0265,112.103,8192.0
2018-06-18 12:20:00,117.12,117.12,117.02,117.06,5700.0,112.103,112.103,112.0073,112.0456,5700.0
2018-06-18 12:25:00,117.05,117.05,116.9,116.94,3555.0,112.036,112.036,111.8925,111.9307,3555.0
2018-06-18 12:30:00,116.97,117.06,116.97,117.01,7143.0,111.9595,112.0456,111.9595,111.9977,7143.0
2018-06-18 12:35:00,117.04,117.07,116.98,116.98,6570.0,112.0265,112.0552,111.969,111.969,6570.0
2018-06-18 12:40:00,117.02,117.06,117.0,117.0,5697.0,112.0073,112.0456,111.9882,111.9882,5697.0
2018-06-18 12:45:00,117.03,117.06,117.0,117.04,6934.0,112.0169,112.0456,111.9882,112.0265,6934.0
2018-06-18 12:50:00,117.04,117.11,117.04,117.06,5507.0,112.0265,112.0935,112.0265,112.0456,5507.0
2018-06-18 12:55:00,117.02,117.1,116.99,117.06,2964.0,112.0073,112.0839,111.9786,112.0456,2964.0
2018-06-18 13:00:00,117.09,117.2,117.07,117.2,3189.0,112.0743,112.1796,112.0552,112.1796,3189.0
2018-06-18 13:05:00,117.21,117.29,117.21,117.26,4208.0,112.1892,112.2658,112.1892,112.237,4208.0
2018-06-18 13:10:00,117.26,117.27,117.19,117.21,4223.0,112.237,112.2466,112.17,112.1892,4223.0
2018-06-18 13:15:00,117.23,117.26,117.16,117.16,4286.0,112.2083,112.237,112.1413,112.1413,4286.0
2018-06-18 13:20:00,117.17,117.25,117.17,117.17,3600.0,112.1509,112.2275,112.1509,112.1509,3600.0
2018-06-18 13:25:00,117.19,117.26,117.18,117.18,4040.0,112.17,112.237,112.1605,112.1605,4040.0
2018-06-18 13:30:00,117.17,117.25,117.16,117.23,2809.0,112.1509,112.2275,112.1413,112.2083,2809.0
2018-06-18 13:35:00,117.24,117.27,117.21,117.22,3209.0,112.2179,112.2466,112.1892,112.1987,3209.0
2018-06-18 13:40:00,117.2,117.3,117.19,117.3,2200.0,112.1796,112.2753,112.17,112.2753,2200.0
2018-06-18 13:45:00,117.3,117.35,117.28,117.31,4841.0,112.2753,112.3232,112.2562,112.2849,4841.0
2018-06-18 13:50:00,117.3,117.31,117.2,117.25,7595.0,112.2753,112.2849,112.1796,112.2275,7595.0
2018-06-18 13:55:00,117.22,117.27,117.18,117.27,5014.0,112.1987,112.2466,112.1605,112.2466,5014.0
2018-06-18 14:00:00,117.28,117.31,117.12,117.16,24017.0,112.2562,112.2849,112.103,112.1413,24017.0
2018-06-18 14:05:00,117.17,117.37,117.02,117.32,27736.0,112.1509,112.3423,112.0073,112.2945,27736.0
2018-06-18 14:10:00,117.35,117.44,117.35,117.4,8249.0,112.3232,112.4093,112.3232,112.371,8249.0
2018-06-18 14:15:00,117.39,117.52,117.38,117.52,4604.0,112.3615,112.4859,112.3519,112.4859,4604.0
2018-06-18 14:20:00,117.51,117.51,117.4,117.4,3600.0,112.4763,112.4763,112.371,112.371,3600.0
2018-06-18 14:25:00,117.43,117.47,117.4,117.4,5393.0,112.3998,112.438,112.371,112.371,5393.0
2018-06-18 14:30:00,117.41,117.42,117.35,117.36,5707.0,112.3806,112.3902,112.3232,112.3328,5707.0
2018-06-18 14:35:00,117.37,117.41,117.36,117.38,3983.0,112.3423,112.3806,112.3328,112.3519,3983.0
2018-06-18 14:40:00,117.4,117.42,117.37,117.38,3300.0,112.371,112.3902,112.3423,112.3519,3300.0
2018-06-18 14:45:00,117.37,117.42,117.36,117.38,7118.0,112.3423,112.3902,112.3328,112.3519,7118.0
2018-06-18 14:50:00,117.36,117.4,117.25,117.25,7322.0,112.3328,112.371,112.2275,112.2275,7322.0
2018-06-18 14:55:00,117.24,117.32,117.21,117.32,6151.0,112.2179,112.2945,112.1892,112.2945,6151.0
2018-06-18 15:00:00,117.29,117.32,117.23,117.28,15088.0,112.2658,112.2945,112.2083,112.2562,15088.0
2018-06-18 15:05:00,117.28,117.31,117.26,117.3,3200.0,112.2562,112.2849,112.237,112.2753,3200.0
2018-06-18 15:10:00,117.28,117.28,117.19,117.19,9914.0,112.2562,112.2562,112.17,112.17,9914.0
2018-06-18 15:15:00,117.2,117.23,117.13,117.15,7181.0,112.1796,112.2083,112.1126,112.1317,7181.0
2018-06-18 15:20:00,117.15,117.22,117.13,117.15,11798.0,112.1317,112.1987,112.1126,112.1317,11798.0
2018-06-18 15:25:00,117.14,117.18,117.11,117.14,9620.0,112.1222,112.1605,112.0935,112.1222,9620.0
2018-06-18 15:30:00,117.17,117.23,117.16,117.19,10372.0,112.1509,112.2083,112.1413,112.17,10372.0
2018-06-18 15:35:00,117.19,117.19,117.14,117.15,9975.0,112.17,112.17,112.1222,112.1317,9975.0
2018-06-18 15:40:00,117.16,117.18,117.12,117.12,11642.0,112.1413,112.1605,112.103,112.103,11642.0
2018-06-18 15:45:00,117.1,117.28,117.06,117.28,19400.0,112.0839,112.2562,112.0456,112.2562,19400.0
2018-06-18 15:50:00,117.26,117.26,117.19,117.2,20428.0,112.237,112.237,112.17,112.1796,20428.0
2018-06-18 15:55:00,117.2,117.25,117.09,117.17,46183.0,112.1796,112.2275,112.0743,112.1509,46183.0
2018-06-19 09:30:00,116.06,116.08,115.77,116.01,10497.0,111.0884,111.1076,110.8109,111.0406,10497.0
2018-06-19 09:35:00,116.17,116.27,116.15,116.27,5354.0,111.1937,111.2894,111.1746,111.2894,5354.0
2018-06-19 09:40:00,116.28,116.34,116.09,116.23,3300.0,111.299,111.3564,111.1172,111.2512,3300.0
2018-06-19 09:45:00,116.14,116.34,116.14,116.18,2138.0,111.165,111.3564,111.165,111.2033,2138.0
2018-06-19 09:50:00,116.14,116.14,115.92,115.96,1593.0,111.165,111.165,110.9544,110.9927,1593.0
2018-06-19 09:55:00,115.91,116.02,115.82,115.83,2125.0,110.9449,111.0502,110.8587,110.8683,2125.0
2018-06-19 10:00:00,115.85,115.85,115.5,115.61,20738.0,110.8874,110.8874,110.5524,110.6577,20738.0
2018-06-19 10:05:00,115.52,115.76,115.51,115.66,5962.0,110.5716,110.8013,110.562,110.7056,5962.0
2018-06-19 10:10:00,115.65,115.89,115.58,115.68,5466.0,110.696,110.9257,110.629,110.7247,5466.0
2018-06-19 10:15:00,115.72,115.72,115.35,115.45,25140.0,110.763,110.763,110.4089,110.5046,25140.0
2018-06-19 10:20:00,115.43,115.46,115.29,115.3,6711.0,110.4854,110.5141,110.3514,110.361,6711.0
2018-06-19 10:25:00,115.27,115.34,115.1,115.1,5334.0,110.3323,110.3993,110.1696,110.1696,5334.0
2018-06-19 10:30:00,115.08,115.22,115.02,115.06,9410.0,110.1504,110.2844,110.093,110.1313,9410.0
2018-06-19 10:35:00,115.04,115.2,115.02,115.11,10708.0,110.1121,110.2653,110.093,110.1791,10708.0
2018-06-19 10:40:00,115.11,115.25,115.05,115.13,5638.0,110.1791,110.3131,110.1217,110.1983,5638.0
2018-06-19 10:45:00,115.17,115.33,115.11,115.11,24026.0,110.2366,110.3897,110.1791,110.1791,24026.0
2018-06-19 10:50:00,115.15,115.42,115.15,115.37,3200.0,110.2174,110.4759,110.2174,110.428,3200.0
2018-06-19 10:55:00,115.38,115.72,115.37,115.65,12641.0,110.4376,110.763,110.428,110.696,12641.0
2018-06-19 11:00:00,115.67,115.87,115.64,115.72,7857.0,110.7151,110.9066,110.6864,110.763,7857.0
2018-06-19 11:05:00,115.68,115.82,115.68,115.79,2458.0,110.7247,110.8587,110.7247,110.83,2458.0
2018-06-19 11:10:00,115.81,115.91,115.79,115.82,2205.0,110.8491,110.9449,110.83,110.8587,2205.0
2018-06-19 11:15:00,115.84,116.04,115.84,115.99,3161.0,110.8779,111.0693,110.8779,111.0214,3161.0
2018-06-19 11:20:00,116.03,116.09,116.03,116.07,4400.0,111.0597,111.1172,111.0597,111.098,4400.0
2018-06-19 11:25:00,116.09,116.16,116.01,116.08,6662.0,111.1172,111.1842,111.0406,111.1076,6662.0
2018-06-19 11:30:00,116.11,116.19,116.09,116.09,5433.0,111.1363,111.2129,111.1172,111.1172,5433.0
2018-06-19 11:35:00,116.07,116.19,116.04,116.14,2900.0,111.098,111.2129,111.0693,111.165,2900.0
2018-06-19 11:40:00,116.15,116.19,116.13,116.13,2600.0,111.1746,111.2129,111.1554,111.1554,2600.0
2018-06-19 11:45:00,116.19,116.22,116.05,116.05,3899.0,111.2129,111.2416,111.0789,111.0789,3899.0
2018-06-19 11:50:00,116.09,116.1,116.02,116.03,3284.0,111.1172,111.1267,111.0502,111.0597,3284.0
2018-06-19 11:55:00,116.09,116.12,115.95,115.96,7825.0,111.1172,111.1459,110.9832,110.9927,7825.0
2018-06-19 12:00:00,115.96,116.01,115.86,115.91,8464.0,110.9927,111.0406,110.897,110.9449,8464.0
2018-06-19 12:05:00,115.91,115.98,115.87,115.97,6100.0,110.9449,111.0119,110.9066,111.0023,6100.0
2018-06-19 12:10:00,115.97,116.04,115.97,116.02,6529.0,111.0023,111.0693,111.0023,111.0502,6529.0
2018-06-19 12:15:00,116.02,116.1,116.01,116.09,4296.0,111.0502,111.1267,111.0406,111.1172,4296.0
2018-06-19 12:20:00,116.09,116.12,116.08,116.12,5719.0,111.1172,111.1459,111.1076,111.1459,5719.0
2018-06-19 12:25:00,116.12,116.17,116.09,116.09,5184.0,111.1459,111.1937,111.1172,111.1172,5184.0
2018-06-19 12:30:00,116.11,116.13,116.01,116.05,4215.0,111.1363,111.1554,111.0406,111.0789,4215.0
2018-06-19 12:35:00,116.03,116.03,115.85,115.87,5920.0,111.0597,111.0597,110.8874,110.9066,5920.0
2018-06-19 12:40:00,115.85,115.93,115.81,115.92,2251.0,110.8874,110.964,110.8491,110.9544,2251.0
2018-06-19 12:45:00,115.88,116.01,115.86,115.97,17091.0,110.9161,111.0406,110.897,111.0023,17091.0
2018-06-19 12:50:00,115.95,115.98,115.92,115.96,5435.0,110.9832,111.0119,110.9544,110.9927,5435.0
2018-06-19 12:55:00,115.99,116.05,115.98,116.0,9034.0,111.0214,111.0789,111.0119,111.031,9034.0
2018-06-19 13:00:00,116.0,116.02,115.95,115.95,3494.0,111.031,111.0502,110.9832,110.9832,3494.0
2018-06-19 13:05:00,115.95,116.0,115.95,115.97,3111.0,110.9832,111.031,110.9832,111.0023,3111.0
2018-06-19 13:10:00,115.96,116.0,115.94,115.98,5200.0,110.9927,111.031,110.9736,111.0119,5200.0
2018-06-19 13:15:00,115.96,115.98,115.87,115.93,5610.0,110.9927,111.0119,110.9066,110.964,5610.0
2018-06-19 13:20:00,115.91,115.94,115.88,115.92,3100.0,110.9449,110.9736,110.9161,110.9544,3100.0
2018-06-19 13:25:00,115.91,115.91,115.83,115.89,3324.0,110.9449,110.9449,110.8683,110.9257,3324.0
2018-06-19 13:30:00,115.89,115.92,115.79,115.9,3525.0,110.9257,110.9544,110.83,110.9353,3525.0
2018-06-19 13:35:00,115.87,116.0,115.87,115.99,3510.0,110.9066,111.031,110.9066,111.0214,3510.0
2018-06-19 13:40:00,116.02,116.03,115.87,116.02,12210.0,111.0502,111.0597,110.9066,111.0502,12210.0
2018-06-19 13:45:00,116.01,116.11,116.0,116.11,3587.0,111.0406,111.1363,111.031,111.1363,3587.0
2018-06-19 13:50:00,116.11,116.11,116.02,116.06,2968.0,111.1363,111.1363,111.0502,111.0884,2968.0
2018-06-19 13:55:00,116.05,116.2,116.05,116.2,2310.0,111.0789,111.2224,111.0789,111.2224,2310.0
2018-06-19 14:00:00,116.2,116.25,116.15,116.15,7864.0,111.2224,111.2703,111.1746,111.1746,7864.0
2018-06-19 14:05:00,116.15,116.22,116.15,116.18,6113.0,111.1746,111.2416,111.1746,111.2033,6113.0
2018-06-19 14:10:00,116.16,116.22,116.16,116.21,3060.0,111.1842,111.2416,111.1842,111.232,3060.0
2018-06-19 14:15:00,116.22,116.23,116.14,116.14,6968.0,111.2416,111.2512,111.165,111.165,6968.0
2018-06-19 14:20:00,116.14,116.23,116.14,116.22,5776.0,111.165,111.2512,111.165,111.2416,5776.0
2018-06-19 14:25:00,116.22,116.22,116.08,116.14,7518.0,111.2416,111.2416,111.1076,111.165,7518.0
2018-06-19 14:30:00,116.14,116.18,116.12,116.14,2526.0,111.165,111.2033,111.1459,111.165,2526.0
2018-06-19 14:35:00,116.16,116.23,116.15,116.22,3011.0,111.1842,111.2512,111.1746,111.2416,3011.0
2018-06-19 14:40:00,116.2,116.25,116.12,116.2,4259.0,111.2224,111.2703,111.1459,111.2224,4259.0
2018-06-19 14:45:00,116.19,116.28,116.17,116.23,4205.0,111.2129,111.299,111.1937,111.2512,4205.0
2018-06-19 14:50:00,116.23,116.33,116.23,116.28,2400.0,111.2512,111.3469,111.2512,111.299,2400.0
2018-06-19 14:55:00,116.34,116.47,116.33,116.42,6000.0,111.3564,111.4809,111.3469,111.433,6000.0
2018-06-19 15:00:00,116.45,116.45,116.35,116.35,3220.0,111.4617,111.4617,111.366,111.366,3220.0
2018-06-19 15:05:00,116.38,116.42,116.33,116.39,3266.0,111.3947,111.433,111.3469,111.4043,3266.0
2018-06-19 15:10:00,116.41,116.41,116.29,116.29,6549.0,111.4234,111.4234,111.3086,111.3086,6549.0
2018-06-19 15:15:00,116.31,116.31,116.17,116.21,4561.0,111.3277,111.3277,111.1937,111.232,4561.0
2018-06-19 15:20:00,116.23,116.27,116.18,116.23,4630.0,111.2512,111.2894,111.2033,111.2512,4630.0
2018-06-19 15:25:00,116.25,116.26,116.17,116.2,8212.0,111.2703,111.2799,111.1937,111.2224,8212.0
2018-06-19 15:30:00,116.19,116.19,116.14,116.17,6696.0,111.2129,111.2129,111.165,111.1937,6696.0
2018-06-19 15:35:00,116.15,116.2,116.12,116.17,3829.0,111.1746,111.2224,111.1459,111.1937,3829.0
2018-06-19 15:40:00,116.17,116.17,115.99,116.0,16788.0,111.1937,111.1937,111.0214,111.031,16788.0
2018-06-19 15:45:00,115.98,116.14,115.97,116.11,15203.0,111.0119,111.165,111.0023,111.1363,15203.0
2018-06-19 15:50:00,116.13,116.31,116.12,116.29,19769.0,111.1554,111.3277,111.1459,111.3086,19769.0
2018-06-19 15:55:00,116.3,116.36,116.16,116.2,59911.0,111.3182,111.3756,111.1842,111.2224,59911.0
2018-06-20 09:30:00,117.1,117.1,116.71,116.96,16108.0,112.0839,112.0839,111.7106,111.9499,16108.0
2018-06-20 09:35:00,117.0,117.15,116.94,117.08,4791.0,111.9882,112.1317,111.9307,112.0647,4791.0
2018-06-20 09:40:00,117.05,117.19,117.03,117.19,699.0,112.036,112.17,112.0169,112.17,699.0
2018-06-20 09:45:00,117.13,117.13,116.51,116.53,4600.0,112.1126,112.1126,111.5192,111.5383,4600.0
2018-06-20 09:50:00,116.65,117.03,116.5,116.88,7581.0,111.6532,112.0169,111.5096,111.8733,7581.0
2018-06-20 09:55:00,116.88,117.0,116.76,117.0,5100.0,111.8733,111.9882,111.7585,111.9882,5100.0
2018-06-20 10:00:00,117.02,117.18,116.92,117.17,23276.0,112.0073,112.1605,111.9116,112.1509,23276.0
2018-06-20 10:05:00,117.12,117.25,116.93,116.94,35024.0,112.103,112.2275,111.9212,111.9307,35024.0
2018-06-20 10:10:00,116.93,117.17,116.89,117.13,7723.0,111.9212,112.1509,111.8829,112.1126,7723.0
2018-06-20 10:15:00,117.2,117.36,117.2,117.29,6957.0,112.1796,112.3328,112.1796,112.2658,6957.0
2018-06-20 10:20:00,117.32,117.34,117.01,117.1,12905.0,112.2945,112.3136,111.9977,112.0839,12905.0
2018-06-20 10:25:00,117.09,117.13,116.94,116.97,5700.0,112.0743,112.1126,111.9307,111.9595,5700.0
2018-06-20 10:30:00,116.97,117.21,116.92,117.21,6321.0,111.9595,112.1892,111.9116,112.1892,6321.0
2018-06-20 10:35:00,117.23,117.39,117.21,117.27,10150.0,112.2083,112.3615,112.1892,112.2466,10150.0
2018-06-20 10:40:00,117.25,117.28,117.14,117.17,3778.0,112.2275,112.2562,112.1222,112.1509,3778.0
2018-06-20 10:45:00,117.2,117.2,117.1,117.14,6470.0,112.1796,112.1796,112.0839,112.1222,6470.0
2018-06-20 10:50:00,117.12,117.18,117.09,117.15,4144.0,112.103,112.1605,112.0743,112.1317,4144.0
2018-06-20 10:55:00,117.16,117.23,117.13,117.2,5800.0,112.1413,112.2083,112.1126,112.1796,5800.0
2018-06-20 11:00:00,117.21,117.28,117.09,117.28,8163.0,112.1892,112.2562,112.0743,112.2562,8163.0
2018-06-20 11:05:00,117.25,117.32,117.23,117.26,3181.0,112.2275,112.2945,112.2083,112.237,3181.0
2018-06-20 11:10:00,117.3,117.42,117.12,117.17,36923.0,112.2753,112.3902,112.103,112.1509,36923.0
2018-06-20 11:15:00,117.18,117.28,117.12,117.22,7099.0,112.1605,112.2562,112.103,112.1987,7099.0
2018-06-20 11:20:00,117.19,117.32,117.19,117.32,3099.0,112.17,112.2945,112.17,112.2945,3099.0
2018-06-20 11:25:00,117.32,117.35,117.19,117.22,4285.0,112.2945,112.3232,112.17,112.1987,4285.0
2018-06-20 11:30:00,117.2,117.22,117.18,117.19,2400.0,112.1796,112.1987,112.1605,112.17,2400.0
2018-06-20 11:35:00,117.18,117.44,117.15,117.32,14703.0,112.1605,112.4093,112.1317,112.2945,14703.0
2018-06-20 11:40:00,117.29,117.29,117.24,117.27,5949.0,112.2658,112.2658,112.2179,112.2466,5949.0
2018-06-20 11:45:00,117.25,117.31,117.2,117.25,7013.0,112.2275,112.2849,112.1796,112.2275,7013.0
2018-06-20 11:50:00,117.25,117.3,117.24,117.28,2400.0,112.2275,112.2753,112.2179,112.2562,2400.0
2018-06-20 11:55:00,117.32,117.37,117.24,117.37,5978.0,112.2945,112.3423,112.2179,112.3423,5978.0
2018-06-20 12:00:00,117.4,117.44,117.39,117.44,3100.0,112.371,112.4093,112.3615,112.4093,3100.0
2018-06-20 12:05:00,117.47,117.5,117.45,117.5,2744.0,112.438,112.4668,112.4189,112.4668,2744.0
2018-06-20 12:10:00,117.47,117.47,117.4,117.44,2100.0,112.438,112.438,112.371,112.4093,2100.0
2018-06-20 12:15:00,117.44,117.46,117.42,117.46,1900.0,112.4093,112.4285,112.3902,112.4285,1900.0
2018-06-20 12:20:00,117.43,117.47,117.42,117.47,6249.0,112.3998,112.438,112.3902,112.438,6249.0
2018-06-20 12:25:00,117.44,117.45,117.34,117.36,2500.0,112.4093,112.4189,112.3136,112.3328,2500.0
2018-06-20 12:30:00,117.38,117.48,117.38,117.46,8934.0,112.3519,112.4476,112.3519,112.4285,8934.0
2018-06-20 12:35:00,117.46,117.46,117.4,117.45,2700.0,112.4285,112.4285,112.371,112.4189,2700.0
2018-06-20 12:40:00,117.42,117.49,117.4,117.43,5200.0,112.3902,112.4572,112.371,112.3998,5200.0
2018-06-20 12:45:00,117.46,117.46,117.4,117.44,8276.0,112.4285,112.4285,112.371,112.4093,8276.0
2018-06-20 12:50:00,117.42,117.46,117.41,117.41,4136.0,112.3902,112.4285,112.3806,112.3806,4136.0
2018-06-20 12:55:00,117.41,117.43,117.36,117.43,8841.0,112.3806,112.3998,112.3328,112.3998,8841.0
2018-06-20 13:00:00,117.37,117.42,117.37,117.37,1254.0,112.3423,112.3902,112.3423,112.3423,1254.0
2018-06-20 13:05:00,117.38,117.41,117.31,117.33,4419.0,112.3519,112.3806,112.2849,112.304,4419.0
2018-06-20 13:10:00,117.31,117.33,117.24,117.26,2500.0,112.2849,112.304,112.2179,112.237,2500.0
2018-06-20 13:15:00,117.22,117.3,117.2,117.3,1400.0,112.1987,112.2753,112.1796,112.2753,1400.0
2018-06-20 13:20:00,117.3,117.33,117.3,117.33,1609.0,112.2753,112.304,112.2753,112.304,1609.0
2018-06-20 13:25:00,117.31,117.31,117.23,117.26,3419.0,112.2849,112.2849,112.2083,112.237,3419.0
2018-06-20 13:30:00,117.28,117.36,117.27,117.32,4120.0,112.2562,112.3328,112.2466,112.2945,4120.0
2018-06-20 13:35:00,117.32,117.33,117.28,117.32,2500.0,112.2945,112.304,112.2562,112.2945,2500.0
2018-06-20 13:40:00,117.3,117.34,117.29,117.33,2878.0,112.2753,112.3136,112.2658,112.304,2878.0
2018-06-20 13:45:00,117.34,117.35,117.3,117.32,1500.0,112.3136,112.3232,112.2753,112.2945,1500.0
2018-06-20 13:50:00,117.32,117.37,117.31,117.35,4858.0,112.2945,112.3423,112.2849,112.3232,4858.0
2018-06-20 13:55:00,117.37,117.41,117.36,117.4,2500.0,112.3423,112.3806,112.3328,112.371,2500.0
2018-06-20 14:00:00,117.42,117.42,117.35,117.38,5200.0,112.3902,112.3902,112.3232,112.3519,5200.0
2018-06-20 14:05:00,117.38,117.42,117.34,117.38,4522.0,112.3519,112.3902,112.3136,112.3519,4522.0
2018-06-20 14:10:00,117.36,117.4,117.33,117.4,3866.0,112.3328,112.371,112.304,112.371,3866.0
2018-06-20 14:15:00,117.41,117.49,117.37,117.37,8922.0,112.3806,112.4572,112.3423,112.3423,8922.0
2018-06-20 14:20:00,117.35,117.41,117.34,117.37,3385.0,112.3232,112.3806,112.3136,112.3423,3385.0
2018-06-20 14:25:00,117.37,117.38,117.31,117.32,3700.0,112.3423,112.3519,112.2849,112.2945,3700.0
2018-06-20 14:30:00,117.31,117.31,117.19,117.23,28177.0,112.2849,112.2849,112.17,112.2083,28177.0
2018-06-20 14:35:00,117.21,117.22,117.11,117.15,15632.0,112.1892,112.1987,112.0935,112.1317,15632.0
2018-06-20 14:40:00,117.15,117.15,116.98,116.98,3300.0,112.1317,112.1317,111.969,111.969,3300.0
2018-06-20 14:45:00,116.95,117.02,116.93,117.01,4445.0,111.9403,112.0073,111.9212,111.9977,4445.0
2018-06-20 14:50:00,117.02,117.07,117.01,117.07,1800.0,112.0073,112.0552,111.9977,112.0552,1800.0
2018-06-20 14:55:00,117.09,117.09,116.99,117.07,4858.0,112.0743,112.0743,111.9786,112.0552,4858.0
2018-06-20 15:00:00,117.01,117.09,117.0,117.06,6000.0,111.9977,112.0743,111.9882,112.0456,6000.0
2018-06-20 15:05:00,117.05,117.11,116.97,117.07,5000.0,112.036,112.0935,111.9595,112.0552,5000.0
2018-06-20 15:10:00,117.05,117.09,117.05,117.06,2843.0,112.036,112.0743,112.036,112.0456,2843.0
2018-06-20 15:15:00,117.08,117.1,117.05,117.06,3718.0,112.0647,112.0839,112.036,112.0456,3718.0
2018-06-20 15:20:00,117.05,117.12,117.05,117.08,5654.0,112.036,112.103,112.036,112.0647,5654.0
2018-06-20 15:25:00,117.07,117.09,117.04,117.07,4936.0,112.0552,112.0743,112.0265,112.0552,4936.0
2018-06-20 15:30:00,117.08,117.16,117.07,117.14,14066.0,112.0647,112.1413,112.0552,112.1222,14066.0
2018-06-20 15:35:00,117.14,117.14,117.06,117.1,7760.0,112.1222,112.1222,112.0456,112.0839,7760.0
2018-06-20 15:40:00,117.1,117.16,117.03,117.16,15243.0,112.0839,112.1413,112.0169,112.1413,15243.0
2018-06-20 15:45:00,117.17,117.21,117.09,117.14,15193.0,112.1509,112.1892,112.0743,112.1222,15193.0
2018-06-20 15:50:00,117.13,117.14,117.02,117.06,22027.0,112.1126,112.1222,112.0073,112.0456,22027.0
2018-06-20 15:55:00,117.03,117.06,116.87,116.91,66203.0,112.0169,112.0456,111.8637,111.902,66203.0
2018-06-21 09:30:00,116.81,117.01,116.34,116.82,14175.0,111.8063,111.9977,111.3564,111.8159,14175.0
2018-06-21 09:35:00,116.93,116.97,116.69,116.83,4210.0,111.9212,111.9595,111.6915,111.8255,4210.0
2018-06-21 09:40:00,116.86,117.13,116.81,116.96,6100.0,111.8542,112.1126,111.8063,111.9499,6100.0
2018-06-21 09:45:00,116.81,117.2,116.69,117.18,9357.0,111.8063,112.1796,111.6915,112.1605,9357.0
2018-06-21 09:50:00,117.13,117.13,116.91,116.95,17305.0,112.1126,112.1126,111.902,111.9403,17305.0
2018-06-21 09:55:00,116.95,117.04,116.72,116.73,14100.0,111.9403,112.0265,111.7202,111.7297,14100.0
2018-06-21 10:00:00,116.85,116.86,116.52,116.53,8503.0,111.8446,111.8542,111.5287,111.5383,8503.0
2018-06-21 10:05:00,116.52,116.61,116.09,116.2,8600.0,111.5287,111.6149,111.1172,111.2224,8600.0
2018-06-21 10:10:00,116.22,116.45,116.22,116.45,7700.0,111.2416,111.4617,111.2416,111.4617,7700.0
2018-06-21 10:15:00,116.47,116.56,115.88,115.88,41477.0,111.4809,111.567,110.9161,110.9161,41477.0
2018-06-21 10:20:00,115.86,116.17,115.75,116.05,18118.0,110.897,111.1937,110.7917,111.0789,18118.0
2018-06-21 10:25:00,116.04,116.21,115.75,115.82,23408.0,111.0693,111.232,110.7917,110.8587,23408.0
2018-06-21 10:30:00,115.88,116.09,115.49,115.56,36866.0,110.9161,111.1172,110.5429,110.6099,36866.0
2018-06-21 10:35:00,115.56,115.57,115.21,115.21,14820.0,110.6099,110.6194,110.2748,110.2748,14820.0
2018-06-21 10:40:00,115.17,115.43,115.08,115.43,12205.0,110.2366,110.4854,110.1504,110.4854,12205.0
2018-06-21 10:45:00,115.46,115.62,115.29,115.49,11193.0,110.5141,110.6673,110.3514,110.5429,11193.0
2018-06-21 10:50:00,115.53,115.75,115.49,115.74,7008.0,110.5811,110.7917,110.5429,110.7821,7008.0
2018-06-21 10:55:00,115.75,115.75,115.6,115.72,7260.0,110.7917,110.7917,110.6481,110.763,7260.0
2018-06-21 11:00:00,115.68,115.78,115.52,115.72,20728.0,110.7247,110.8204,110.5716,110.763,20728.0
2018-06-21 11:05:00,115.73,115.78,115.35,115.35,11785.0,110.7726,110.8204,110.4089,110.4089,11785.0
2018-06-21 11:10:00,115.35,115.44,115.22,115.34,7984.0,110.4089,110.495,110.2844,110.3993,7984.0
2018-06-21 11:15:00,115.34,115.52,115.34,115.48,4925.0,110.3993,110.5716,110.3993,110.5333,4925.0
2018-06-21 11:20:00,115.45,115.72,115.39,115.64,36838.0,110.5046,110.763,110.4471,110.6864,36838.0
2018-06-21 11:25:00,115.58,115.8,115.58,115.65,8200.0,110.629,110.8396,110.629,110.696,8200.0
2018-06-21 11:30:00,115.68,115.85,115.68,115.83,3223.0,110.7247,110.8874,110.7247,110.8683,3223.0
2018-06-21 11:35:00,115.82,115.9,115.79,115.83,3000.0,110.8587,110.9353,110.83,110.8683,3000.0
2018-06-21 11:40:00,115.89,115.94,115.77,115.94,5021.0,110.9257,110.9736,110.8109,110.9736,5021.0
2018-06-21 11:45:00,115.97,116.08,115.96,116.05,4201.0,111.0023,111.1076,110.9927,111.0789,4201.0
2018-06-21 11:50:00,116.04,116.05,115.9,115.9,4500.0,111.0693,111.0789,110.9353,110.9353,4500.0
2018-06-21 11:55:00,115.91,115.92,115.78,115.78,3500.0,110.9449,110.9544,110.8204,110.8204,3500.0
2018-06-21 12:00:00,115.78,115.86,115.68,115.68,8900.0,110.8204,110.897,110.7247,110.7247,8900.0
2018-06-21 12:05:00,115.62,115.66,115.61,115.62,3700.0,110.6673,110.7056,110.6577,110.6673,3700.0
2018-06-21 12:10:00,115.63,115.66,115.59,115.64,2800.0,110.6769,110.7056,110.6386,110.6864,2800.0
2018-06-21 12:15:00,115.64,115.69,115.62,115.69,3992.0,110.6864,110.7343,110.6673,110.7343,3992.0
2018-06-21 12:20:00,115.7,115.7,115.56,115.56,3200.0,110.7439,110.7439,110.6099,110.6099,3200.0
2018-06-21 12:25:00,115.59,115.59,115.48,115.49,4700.0,110.6386,110.6386,110.5333,110.5429,4700.0
2018-06-21 12:30:00,115.51,115.53,115.27,115.27,5337.0,110.562,110.5811,110.3323,110.3323,5337.0
2018-06-21 12:35:00,115.26,115.33,115.2,115.24,3057.0,110.3227,110.3897,110.2653,110.3036,3057.0
2018-06-21 12:40:00,115.2,115.28,115.15,115.28,3000.0,110.2653,110.3419,110.2174,110.3419,3000.0
2018-06-21 12:45:00,115.27,115.27,115.13,115.27,4400.0,110.3323,110.3323,110.1983,110.3323,4400.0
2018-06-21 12:50:00,115.22,115.35,115.22,115.31,2000.0,110.2844,110.4089,110.2844,110.3706,2000.0
2018-06-21 12:55:00,115.27,115.28,115.11,115.12,3700.0,110.3323,110.3419,110.1791,110.1887,3700.0
2018-06-21 13:00:00,115.1,115.25,115.09,115.2,5700.0,110.1696,110.3131,110.16,110.2653,5700.0
2018-06-21 13:05:00,115.19,115.32,115.15,115.32,2200.0,110.2557,110.3801,110.2174,110.3801,2200.0
2018-06-21 13:10:00,115.32,115.39,115.28,115.3,3049.0,110.3801,110.4471,110.3419,110.361,3049.0
2018-06-21 13:15:00,115.32,115.46,115.3,115.46,5000.0,110.3801,110.5141,110.361,110.5141,5000.0
2018-06-21 13:20:00,115.44,115.53,115.38,115.46,4500.0,110.495,110.5811,110.4376,110.5141,4500.0
2018-06-21 13:25:00,115.43,115.47,115.38,115.39,3247.0,110.4854,110.5237,110.4376,110.4471,3247.0
2018-06-21 13:30:00,115.39,115.51,115.32,115.34,4750.0,110.4471,110.562,110.3801,110.3993,4750.0
2018-06-21 13:35:00,115.34,115.4,115.31,115.34,1900.0,110.3993,110.4567,110.3706,110.3993,1900.0
2018-06-21 13:40:00,115.3,115.38,115.23,115.23,14086.0,110.361,110.4376,110.294,110.294,14086.0
2018-06-21 13:45:00,115.23,115.23,115.18,115.2,4200.0,110.294,110.294,110.2461,110.2653,4200.0
2018-06-21 13:50:00,115.23,115.23,115.13,115.2,4512.0,110.294,110.294,110.1983,110.2653,4512.0
2018-06-21 13:55:00,115.18,115.22,115.11,115.2,3315.0,110.2461,110.2844,110.1791,110.2653,3315.0
2018-06-21 14:00:00,115.22,115.28,115.09,115.1,5600.0,110.2844,110.3419,110.16,110.1696,5600.0
2018-06-21 14:05:00,115.09,115.15,115.04,115.09,3767.0,110.16,110.2174,110.1121,110.16,3767.0
2018-06-21 14:10:00,115.09,115.12,115.03,115.07,2700.0,110.16,110.1887,110.1026,110.1408,2700.0
2018-06-21 14:15:00,115.08,115.08,115.02,115.02,1608.0,110.1504,110.1504,110.093,110.093,1608.0
2018-06-21 14:20:00,115.05,115.09,115.01,115.03,2401.0,110.1217,110.16,110.0834,110.1026,2401.0
2018-06-21 14:25:00,115.02,115.06,114.76,114.77,9253.0,110.093,110.1313,109.8441,109.8537,9253.0
2018-06-21 14:30:00,114.77,114.86,114.77,114.84,2400.0,109.8537,109.9398,109.8537,109.9207,2400.0
2018-06-21 14:35:00,114.87,114.99,114.87,114.9,6322.0,109.9494,110.0643,109.9494,109.9781,6322.0
2018-06-21 14:40:00,114.92,115.03,114.85,114.85,9606.0,109.9973,110.1026,109.9303,109.9303,9606.0
2018-06-21 14:45:00,114.88,114.88,114.77,114.8,3486.0,109.959,109.959,109.8537,109.8824,3486.0
2018-06-21 14:50:00,114.77,114.77,114.7,114.73,3562.0,109.8537,109.8537,109.7867,109.8154,3562.0
2018-06-21 14:55:00,114.71,114.73,114.64,114.64,4904.0,109.7963,109.8154,109.7293,109.7293,4904.0
2018-06-21 15:00:00,114.63,114.87,114.62,114.78,5365.0,109.7197,109.9494,109.7101,109.8633,5365.0
2018-06-21 15:05:00,114.78,114.78,114.69,114.71,9388.0,109.8633,109.8633,109.7771,109.7963,9388.0
2018-06-21 15:10:00,114.69,114.69,114.57,114.65,4316.0,109.7771,109.7771,109.6623,109.7388,4316.0
2018-06-21 15:15:00,114.66,114.66,114.57,114.61,5880.0,109.7484,109.7484,109.6623,109.7006,5880.0
2018-06-21 15:20:00,114.59,114.59,114.43,114.59,9721.0,109.6814,109.6814,109.5283,109.6814,9721.0
2018-06-21 15:25:00,114.57,114.71,114.57,114.66,4798.0,109.6623,109.7963,109.6623,109.7484,4798.0
2018-06-21 15:30:00,114.68,114.69,114.45,114.45,6494.0,109.7676,109.7771,109.5474,109.5474,6494.0
2018-06-21 15:35:00,114.45,114.51,114.42,114.51,8340.0,109.5474,109.6048,109.5187,109.6048,8340.0
2018-06-21 15:40:00,114.5,114.5,114.4,114.4,9539.0,109.5953,109.5953,109.4995,109.4995,9539.0
2018-06-21 15:45:00,114.44,114.68,114.42,114.63,13216.0,109.5378,109.7676,109.5187,109.7197,13216.0
2018-06-21 15:50:00,114.6,114.77,114.58,114.68,21405.0,109.691,109.8537,109.6718,109.7676,21405.0
2018-06-21 15:55:00,114.7,114.75,114.64,114.68,48859.0,109.7867,109.8346,109.7293,109.7676,48859.0
2018-06-22 09:30:00,115.21,115.71,114.74,114.75,6812.0,110.2748,110.7534,109.825,109.8346,6812.0
2018-06-22 09:35:00,114.96,114.96,114.15,114.29,5817.0,110.0356,110.0356,109.2603,109.3943,5817.0
2018-06-22 09:40:00,114.26,114.34,113.96,114.1,7928.0,109.3655,109.4421,109.0784,109.2124,7928.0
2018-06-22 09:45:00,114.1,114.26,113.99,114.16,4285.0,109.2124,109.3655,109.1071,109.2698,4285.0
2018-06-22 09:50:00,114.21,114.65,114.21,114.65,2800.0,109.3177,109.7388,109.3177,109.7388,2800.0
2018-06-22 09:55:00,114.55,114.55,114.29,114.29,2530.0,109.6431,109.6431,109.3943,109.3943,2530.0
2018-06-22 10:00:00,114.19,114.49,114.18,114.43,5719.0,109.2985,109.5857,109.289,109.5283,5719.0
2018-06-22 10:05:00,114.49,114.72,114.38,114.56,24021.0,109.5857,109.8058,109.4804,109.6527,24021.0
2018-06-22 10:10:00,114.58,114.66,114.38,114.53,28400.0,109.6718,109.7484,109.4804,109.624,28400.0
2018-06-22 10:15:00,114.52,114.68,114.51,114.55,3300.0,109.6144,109.7676,109.6048,109.6431,3300.0
2018-06-22 10:20:00,114.58,114.58,114.45,114.45,1400.0,109.6718,109.6718,109.5474,109.5474,1400.0
2018-06-22 10:25:00,114.29,114.29,114.07,114.14,1900.0,109.3943,109.3943,109.1837,109.2507,1900.0
2018-06-22 10:30:00,114.11,114.16,114.02,114.04,2758.0,109.222,109.2698,109.1358,109.155,2758.0
2018-06-22 10:35:00,114.05,114.08,113.84,113.84,5258.0,109.1645,109.1933,108.9635,108.9635,5258.0
2018-06-22 10:40:00,113.97,114.03,113.88,113.88,1900.0,109.088,109.1454,109.0018,109.0018,1900.0
2018-06-22 10:45:00,113.98,113.99,113.94,113.94,800.0,109.0975,109.1071,109.0593,109.0593,800.0
2018-06-22 10:50:00,113.93,113.96,113.87,113.92,2993.0,109.0497,109.0784,108.9922,109.0401,2993.0
2018-06-22 10:55:00,113.92,113.92,113.8,113.87,5400.0,109.0401,109.0401,108.9252,108.9922,5400.0
2018-06-22 11:00:00,113.88,114.0,113.86,113.94,3620.0,109.0018,109.1167,108.9827,109.0593,3620.0
2018-06-22 11:05:00,113.93,114.03,113.88,113.99,2994.0,109.0497,109.1454,109.0018,109.1071,2994.0
2018-06-22 11:10:00,113.98,113.99,113.87,113.92,3646.0,109.0975,109.1071,108.9922,109.0401,3646.0
2018-06-22 11:15:00,113.92,113.92,113.79,113.85,2500.0,109.0401,109.0401,108.9157,108.9731,2500.0
2018-06-22 11:20:00,113.85,113.92,113.82,113.82,3509.0,108.9731,109.0401,108.9444,108.9444,3509.0
2018-06-22 11:25:00,113.74,113.76,113.67,113.67,2153.0,108.8678,108.887,108.8008,108.8008,2153.0
2018-06-22 11:30:00,113.74,113.75,113.52,113.62,4085.0,108.8678,108.8774,108.6572,108.753,4085.0
2018-06-22 11:35:00,113.63,113.7,113.62,113.7,1100.0,108.7625,108.8295,108.753,108.8295,1100.0
2018-06-22 11:40:00,113.67,113.84,113.63,113.84,3222.0,108.8008,108.9635,108.7625,108.9635,3222.0
2018-06-22 11:45:00,113.78,113.89,113.77,113.84,2939.0,108.9061,109.0114,108.8965,108.9635,2939.0
2018-06-22 11:50:00,113.87,113.98,113.85,113.85,3505.0,108.9922,109.0975,108.9731,108.9731,3505.0
2018-06-22 11:55:00,113.85,113.88,113.72,113.72,3685.0,108.9731,109.0018,108.8487,108.8487,3685.0
2018-06-22 12:00:00,113.8,113.8,113.71,113.71,2690.0,108.9252,108.9252,108.8391,108.8391,2690.0
2018-06-22 12:05:00,113.73,113.77,113.71,113.73,1685.0,108.8582,108.8965,108.8391,108.8582,1685.0
2018-06-22 12:10:00,113.77,113.84,113.72,113.72,2849.0,108.8965,108.9635,108.8487,108.8487,2849.0
2018-06-22 12:15:00,113.75,113.8,113.67,113.67,2556.0,108.8774,108.9252,108.8008,108.8008,2556.0
2018-06-22 12:20:00,113.66,113.8,113.63,113.79,5508.0,108.7912,108.9252,108.7625,108.9157,5508.0
2018-06-22 12:25:00,113.78,113.8,113.75,113.75,5579.0,108.9061,108.9252,108.8774,108.8774,5579.0
2018-06-22 12:30:00,113.76,113.81,113.74,113.79,9715.0,108.887,108.9348,108.8678,108.9157,9715.0
2018-06-22 12:35:00,113.79,113.79,113.73,113.73,2681.0,108.9157,108.9157,108.8582,108.8582,2681.0
2018-06-22 12:40:00,113.79,113.8,113.75,113.79,3999.0,108.9157,108.9252,108.8774,108.9157,3999.0
2018-06-22 12:45:00,113.78,113.87,113.77,113.81,15614.0,108.9061,108.9922,108.8965,108.9348,15614.0
2018-06-22 12:50:00,113.81,113.82,113.78,113.82,800.0,108.9348,108.9444,108.9061,108.9444,800.0
2018-06-22 12:55:00,113.82,113.83,113.68,113.8,4553.0,108.9444,108.954,108.8104,108.9252,4553.0
2018-06-22 13:00:00,113.8,113.83,113.75,113.75,2400.0,108.9252,108.954,108.8774,108.8774,2400.0
2018-06-22 13:05:00,113.78,114.16,113.77,114.12,58811.0,108.9061,109.2698,108.8965,109.2315,58811.0
2018-06-22 13:10:00,114.13,114.13,114.06,114.11,1700.0,109.2411,109.2411,109.1741,109.222,1700.0
2018-06-22 13:15:00,114.08,114.08,114.01,114.04,3649.0,109.1933,109.1933,109.1263,109.155,3649.0
2018-06-22 13:20:00,114.11,114.22,114.11,114.22,1203.0,109.222,109.3273,109.222,109.3273,1203.0
2018-06-22 13:25:00,114.23,114.27,114.19,114.26,1730.0,109.3368,109.3751,109.2985,109.3655,1730.0
2018-06-22 13:30:00,114.28,114.28,114.22,114.25,2053.0,109.3847,109.3847,109.3273,109.356,2053.0
2018-06-22 13:35:00,114.28,114.33,114.23,114.32,4999.0,109.3847,109.4325,109.3368,109.423,4999.0
2018-06-22 13:40:00,114.36,114.45,114.36,114.43,2300.0,109.4613,109.5474,109.4613,109.5283,2300.0
2018-06-22 13:45:00,114.42,114.42,114.32,114.32,4400.0,109.5187,109.5187,109.423,109.423,4400.0
2018-06-22 13:50:00,114.32,114.36,114.31,114.31,9000.0,109.423,109.4613,109.4134,109.4134,9000.0
2018-06-22 13:55:00,114.34,114.34,114.31,114.32,800.0,109.4421,109.4421,109.4134,109.423,800.0
2018-06-22 14:00:00,114.34,114.45,114.32,114.42,3300.0,109.4421,109.5474,109.423,109.5187,3300.0
2018-06-22 14:05:00,114.39,114.48,114.34,114.44,13285.0,109.49,109.5761,109.4421,109.5378,13285.0
2018-06-22 14:10:00,114.46,114.59,114.46,114.59,3477.0,109.557,109.6814,109.557,109.6814,3477.0
2018-06-22 14:15:00,114.6,114.67,114.6,114.61,3204.0,109.691,109.758,109.691,109.7006,3204.0
2018-06-22 14:20:00,114.6,114.62,114.44,114.5,4726.0,109.691,109.7101,109.5378,109.5953,4726.0
2018-06-22 14:25:00,114.5,114.52,114.47,114.5,2725.0,109.5953,109.6144,109.5665,109.5953,2725.0
2018-06-22 14:30:00,114.51,114.52,114.39,114.43,2486.0,109.6048,109.6144,109.49,109.5283,2486.0
2018-06-22 14:35:00,114.44,114.5,114.44,114.48,3415.0,109.5378,109.5953,109.5378,109.5761,3415.0
2018-06-22 14:40:00,114.47,114.57,114.47,114.54,3300.0,109.5665,109.6623,109.5665,109.6335,3300.0
2018-06-22 14:45:00,114.56,114.73,114.55,114.71,5289.0,109.6527,109.8154,109.6431,109.7963,5289.0
2018-06-22 14:50:00,114.71,114.73,114.66,114.7,1881.0,109.7963,109.8154,109.7484,109.7867,1881.0
2018-06-22 14:55:00,114.69,114.69,114.59,114.67,4739.0,109.7771,109.7771,109.6814,109.758,4739.0
2018-06-22 15:00:00,114.65,114.67,114.62,114.65,3233.0,109.7388,109.758,109.7101,109.7388,3233.0
2018-06-22 15:05:00,114.64,114.69,114.6,114.68,3700.0,109.7293,109.7771,109.691,109.7676,3700.0
2018-06-22 15:10:00,114.69,114.76,114.69,114.73,4326.0,109.7771,109.8441,109.7771,109.8154,4326.0
2018-06-22 15:15:00,114.73,114.75,114.69,114.7,4222.0,109.8154,109.8346,109.7771,109.7867,4222.0
2018-06-22 15:20:00,114.7,114.74,114.68,114.72,9698.0,109.7867,109.825,109.7676,109.8058,9698.0
2018-06-22 15:25:00,114.73,114.74,114.66,114.68,7974.0,109.8154,109.825,109.7484,109.7676,7974.0
2018-06-22 15:30:00,114.66,114.66,114.59,114.63,6155.0,109.7484,109.7484,109.6814,109.7197,6155.0
2018-06-22 15:35:00,114.63,114.64,114.58,114.59,9609.0,109.7197,109.7293,109.6718,109.6814,9609.0
2018-06-22 15:40:00,114.59,114.65,114.57,114.65,9632.0,109.6814,109.7388,109.6623,109.7388,9632.0
2018-06-22 15:45:00,114.65,114.75,114.65,114.71,16528.0,109.7388,109.8346,109.7388,109.7963,16528.0
2018-06-22 15:50:00,114.7,114.73,114.62,114.65,28272.0,109.7867,109.8154,109.7101,109.7388,28272.0
2018-06-22 15:55:00,114.63,114.65,114.29,114.35,96869.0,109.7197,109.7388,109.3943,109.4517,96869.0
2018-06-25 09:30:00,113.38,113.38,113.3,113.3,7209.0,108.5232,108.5232,108.4467,108.4467,7209.0
2018-06-25 09:35:00,113.16,113.16,112.8,112.81,1872.0,108.3127,108.3127,107.9681,107.9777,1872.0
2018-06-25 09:40:00,112.79,112.89,112.58,112.71,7642.0,107.9585,108.0542,107.7575,107.8819,7642.0
2018-06-25 09:45:00,112.73,112.8,112.37,112.46,2487.0,107.9011,107.9681,107.5565,107.6426,2487.0
2018-06-25 09:50:00,112.59,112.87,112.55,112.86,3264.0,107.7671,108.0351,107.7288,108.0255,3264.0
2018-06-25 09:55:00,112.87,112.87,112.56,112.6,4400.0,108.0351,108.0351,107.7384,107.7767,4400.0
2018-06-25 10:00:00,112.6,112.76,112.48,112.59,2900.0,107.7767,107.9298,107.6618,107.7671,2900.0
2018-06-25 10:05:00,112.51,112.51,112.3,112.34,4738.0,107.6905,107.6905,107.4895,107.5278,4738.0
2018-06-25 10:10:00,112.29,112.34,112.0,112.01,7176.0,107.4799,107.5278,107.2024,107.2119,7176.0
2018-06-25 10:15:00,112.01,112.3,112.0,112.21,7438.0,107.2119,107.4895,107.2024,107.4034,7438.0
2018-06-25 10:20:00,112.16,112.18,112.08,112.08,1200.0,107.3555,107.3746,107.2789,107.2789,1200.0
2018-06-25 10:25:00,112.1,112.46,112.05,112.46,5875.0,107.2981,107.6426,107.2502,107.6426,5875.0
2018-06-25 10:30:00,112.45,112.74,112.36,112.73,4290.0,107.6331,107.9107,107.5469,107.9011,4290.0
2018-06-25 10:35:00,112.64,112.67,112.47,112.67,3885.0,107.8149,107.8437,107.6522,107.8437,3885.0
2018-06-25 10:40:00,112.52,112.85,112.49,112.83,6209.0,107.7001,108.0159,107.6714,107.9968,6209.0
2018-06-25 10:45:00,112.76,112.85,112.65,112.85,32450.0,107.9298,108.0159,107.8245,108.0159,32450.0
2018-06-25 10:50:00,112.88,112.89,112.58,112.66,7298.0,108.0447,108.0542,107.7575,107.8341,7298.0
2018-06-25 10:55:00,112.44,112.54,112.23,112.34,6425.0,107.6235,107.7192,107.4225,107.5278,6425.0
2018-06-25 11:00:00,112.26,112.46,112.08,112.08,6757.0,107.4512,107.6426,107.2789,107.2789,6757.0
2018-06-25 11:05:00,112.15,112.3,112.15,112.19,3900.0,107.3459,107.4895,107.3459,107.3842,3900.0
2018-06-25 11:10:00,112.19,112.44,112.19,112.26,2800.0,107.3842,107.6235,107.3842,107.4512,2800.0
2018-06-25 11:15:00,112.3,112.36,112.26,112.3,3700.0,107.4895,107.5469,107.4512,107.4895,3700.0
2018-06-25 11:20:00,112.3,112.31,112.17,112.19,4030.0,107.4895,107.4991,107.3651,107.3842,4030.0
2018-06-25 11:25:00,112.12,112.28,112.09,112.09,4858.0,107.3172,107.4704,107.2885,107.2885,4858.0
2018-06-25 11:30:00,112.09,112.09,111.62,111.69,7164.0,107.2885,107.2885,106.8386,106.9056,7164.0
2018-06-25 11:35:00,111.72,111.84,111.72,111.74,2600.0,106.9343,107.0492,106.9343,106.9535,2600.0
2018-06-25 11:40:00,111.75,112.03,111.75,111.89,3553.0,106.9631,107.2311,106.9631,107.0971,3553.0
2018-06-25 11:45:00,111.87,111.95,111.72,111.8,10106.0,107.0779,107.1545,106.9343,107.0109,10106.0
2018-06-25 11:50:00,111.78,111.82,111.7,111.74,3325.0,106.9918,107.0301,106.9152,106.9535,3325.0
2018-06-25 11:55:00,111.74,111.82,111.69,111.72,8113.0,106.9535,107.0301,106.9056,106.9343,8113.0
2018-06-25 12:00:00,111.72,111.78,111.33,111.42,9179.0,106.9343,106.9918,106.5611,106.6472,9179.0
2018-06-25 12:05:00,111.4,111.52,111.15,111.18,4393.0,106.6281,106.7429,106.3888,106.4175,4393.0
2018-06-25 12:10:00,111.2,111.24,110.88,111.04,10332.0,106.4366,106.4749,106.1303,106.2835,10332.0
2018-06-25 12:15:00,111.07,111.17,110.97,111.08,5537.0,106.3122,106.4079,106.2165,106.3218,5537.0
2018-06-25 12:20:00,111.07,111.35,111.0,111.32,3974.0,106.3122,106.5802,106.2452,106.5515,3974.0
2018-06-25 12:25:00,111.35,111.36,111.15,111.2,8344.0,106.5802,106.5898,106.3888,106.4366,8344.0
2018-06-25 12:30:00,111.23,111.31,111.18,111.28,4775.0,106.4653,106.5419,106.4175,106.5132,4775.0
2018-06-25 12:35:00,111.3,111.31,111.05,111.16,23420.0,106.5323,106.5419,106.293,106.3983,23420.0
2018-06-25 12:40:00,111.17,111.35,111.17,111.27,7127.0,106.4079,106.5802,106.4079,106.5036,7127.0
2018-06-25 12:45:00,111.26,111.32,111.13,111.29,4915.0,106.4941,106.5515,106.3696,106.5228,4915.0
2018-06-25 12:50:00,111.33,111.45,111.23,111.38,3800.0,106.5611,106.6759,106.4653,106.6089,3800.0
2018-06-25 12:55:00,111.35,111.5,111.35,111.43,4837.0,106.5802,106.7238,106.5802,106.6568,4837.0
2018-06-25 13:00:00,111.44,111.44,111.3,111.3,2618.0,106.6663,106.6663,106.5323,106.5323,2618.0
2018-06-25 13:05:00,111.35,111.41,111.33,111.41,1826.0,106.5802,106.6376,106.5611,106.6376,1826.0
2018-06-25 13:10:00,111.4,111.41,111.24,111.24,3543.0,106.6281,106.6376,106.4749,106.4749,3543.0
2018-06-25 13:15:00,111.17,111.17,110.87,111.04,5339.0,106.4079,106.4079,106.1208,106.2835,5339.0
2018-06-25 13:20:00,111.0,111.08,110.9,110.98,8283.0,106.2452,106.3218,106.1495,106.226,8283.0
2018-06-25 13:25:00,111.0,111.21,110.95,111.1,9338.0,106.2452,106.4462,106.1973,106.3409,9338.0
2018-06-25 13:30:00,111.26,111.32,111.25,111.31,4018.0,106.4941,106.5515,106.4845,106.5419,4018.0
2018-06-25 13:35:00,111.28,111.37,111.25,111.37,2894.0,106.5132,106.5993,106.4845,106.5993,2894.0
2018-06-25 13:40:00,111.37,111.52,111.34,111.43,5448.0,106.5993,106.7429,106.5706,106.6568,5448.0
2018-06-25 13:45:00,111.5,111.57,111.45,111.53,2000.0,106.7238,106.7908,106.6759,106.7525,2000.0
2018-06-25 13:50:00,111.51,111.54,111.31,111.37,11094.0,106.7333,106.7621,106.5419,106.5993,11094.0
2018-06-25 13:55:00,111.36,111.38,111.3,111.36,2000.0,106.5898,106.6089,106.5323,106.5898,2000.0
2018-06-25 14:00:00,111.32,111.34,111.21,111.22,2600.0,106.5515,106.5706,106.4462,106.4558,2600.0
2018-06-25 14:05:00,111.2,111.27,111.16,111.16,3775.0,106.4366,106.5036,106.3983,106.3983,3775.0
2018-06-25 14:10:00,111.1,111.18,111.09,111.16,2400.0,106.3409,106.4175,106.3313,106.3983,2400.0
2018-06-25 14:15:00,111.16,111.22,111.05,111.13,6725.0,106.3983,106.4558,106.293,106.3696,6725.0
2018-06-25 14:20:00,111.16,111.21,111.09,111.09,3200.0,106.3983,106.4462,106.3313,106.3313,3200.0
2018-06-25 14:25:00,111.07,111.19,111.03,111.17,4074.0,106.3122,106.4271,106.2739,106.4079,4074.0
2018-06-25 14:30:00,111.16,111.16,111.03,111.03,3909.0,106.3983,106.3983,106.2739,106.2739,3909.0
2018-06-25 14:35:00,111.03,111.07,110.85,110.88,8425.0,106.2739,106.3122,106.1016,106.1303,8425.0
2018-06-25 14:40:00,110.85,110.96,110.79,110.96,8779.0,106.1016,106.2069,106.0442,106.2069,8779.0
2018-06-25 14:45:00,110.97,110.98,110.76,110.76,6708.0,106.2165,106.226,106.0155,106.0155,6708.0
2018-06-25 14:50:00,110.75,110.76,110.62,110.69,6435.0,106.0059,106.0155,105.8815,105.9485,6435.0
2018-06-25 14:55:00,110.67,110.89,110.65,110.83,6597.0,105.9293,106.1399,105.9102,106.0825,6597.0
2018-06-25 15:00:00,110.84,110.89,110.81,110.86,8618.0,106.092,106.1399,106.0633,106.1112,8618.0
2018-06-25 15:05:00,110.87,110.87,110.73,110.76,8409.0,106.1208,106.1208,105.9868,106.0155,8409.0
2018-06-25 15:10:00,110.74,110.79,110.48,110.52,22044.0,105.9963,106.0442,105.7475,105.7858,22044.0
2018-06-25 15:15:00,110.51,110.68,110.5,110.66,7800.0,105.7762,105.9389,105.7666,105.9198,7800.0
2018-06-25 15:20:00,110.68,110.7,110.58,110.65,6902.0,105.9389,105.958,105.8432,105.9102,6902.0
2018-06-25 15:25:00,110.65,110.7,110.56,110.57,16732.0,105.9102,105.958,105.824,105.8336,16732.0
2018-06-25 15:30:00,110.55,110.59,110.42,110.58,13029.0,105.8145,105.8528,105.69,105.8432,13029.0
2018-06-25 15:35:00,110.61,111.07,110.59,111.07,19732.0,105.8719,106.3122,105.8528,106.3122,19732.0
2018-06-25 15:40:00,111.01,111.17,110.88,110.93,15719.0,106.2548,106.4079,106.1303,106.1782,15719.0
2018-06-25 15:45:00,110.87,110.95,110.78,110.85,19895.0,106.1208,106.1973,106.0346,106.1016,19895.0
2018-06-25 15:50:00,110.83,110.97,110.77,110.93,25728.0,106.0825,106.2165,106.025,106.1782,25728.0
2018-06-25 15:55:00,110.91,111.03,110.77,110.83,70541.0,106.159,106.2739,106.025,106.0825,70541.0
2018-06-26 09:30:00,111.14,111.71,110.83,111.58,18151.0,106.3792,106.9248,106.0825,106.8003,18151.0
2018-06-26 09:35:00,111.42,111.42,110.91,110.93,6416.0,106.6472,106.6472,106.159,106.1782,6416.0
2018-06-26 09:40:00,111.11,111.57,111.11,111.56,2800.0,106.3505,106.7908,106.3505,106.7812,2800.0
2018-06-26 09:45:00,111.45,111.74,111.33,111.72,7059.0,106.6759,106.9535,106.5611,106.9343,7059.0
2018-06-26 09:50:00,111.74,111.74,111.34,111.34,7305.0,106.9535,106.9535,106.5706,106.5706,7305.0
2018-06-26 09:55:00,111.31,111.42,111.14,111.41,4935.0,106.5419,106.6472,106.3792,106.6376,4935.0
2018-06-26 10:00:00,111.37,111.82,111.31,111.82,22494.0,106.5993,107.0301,106.5419,107.0301,22494.0
2018-06-26 10:05:00,111.84,111.89,111.45,111.45,4399.0,107.0492,107.0971,106.6759,106.6759,4399.0
2018-06-26 10:10:00,111.43,111.65,111.36,111.55,11789.0,106.6568,106.8673,106.5898,106.7716,11789.0
2018-06-26 10:15:00,111.56,111.88,111.55,111.67,7061.0,106.7812,107.0875,106.7716,106.8865,7061.0
2018-06-26 10:20:00,111.7,111.77,111.49,111.77,7551.0,106.9152,106.9822,106.7142,106.9822,7551.0
2018-06-26 10:25:00,111.73,111.8,111.45,111.47,10157.0,106.9439,107.0109,106.6759,106.6951,10157.0
2018-06-26 10:30:00,111.46,111.66,111.41,111.58,16824.0,106.6855,106.8769,106.6376,106.8003,16824.0
2018-06-26 10:35:00,111.59,111.59,111.41,111.49,5547.0,106.8099,106.8099,106.6376,106.7142,5547.0
2018-06-26 10:40:00,111.5,111.52,111.39,111.48,4330.0,106.7238,106.7429,106.6185,106.7046,4330.0
2018-06-26 10:45:00,111.39,111.46,111.12,111.3,10666.0,106.6185,106.6855,106.36,106.5323,10666.0
2018-06-26 10:50:00,111.33,111.51,111.33,111.5,3800.0,106.5611,106.7333,106.5611,106.7238,3800.0
2018-06-26 10:55:00,111.47,111.47,111.35,111.4,14211.0,106.6951,106.6951,106.5802,106.6281,14211.0
2018-06-26 11:00:00,111.38,111.6,111.3,111.49,16843.0,106.6089,106.8195,106.5323,106.7142,16843.0
2018-06-26 11:05:00,111.57,111.57,111.47,111.49,3951.0,106.7908,106.7908,106.6951,106.7142,3951.0
2018-06-26 11:10:00,111.52,111.65,111.51,111.54,5456.0,106.7429,106.8673,106.7333,106.7621,5456.0
2018-06-26 11:15:00,111.54,111.56,111.35,111.38,6032.0,106.7621,106.7812,106.5802,106.6089,6032.0
2018-06-26 11:20:00,111.36,111.42,111.35,111.38,6692.0,106.5898,106.6472,106.5802,106.6089,6692.0
2018-06-26 11:25:00,111.36,111.41,111.15,111.15,6900.0,106.5898,106.6376,106.3888,106.3888,6900.0
2018-06-26 11:30:00,111.17,111.24,111.15,111.18,6837.0,106.4079,106.4749,106.3888,106.4175,6837.0
2018-06-26 11:35:00,111.21,111.29,111.19,111.25,2358.0,106.4462,106.5228,106.4271,106.4845,2358.0
2018-06-26 11:40:00,111.24,111.28,111.07,111.07,3900.0,106.4749,106.5132,106.3122,106.3122,3900.0
2018-06-26 11:45:00,111.16,111.18,111.0,111.1,5185.0,106.3983,106.4175,106.2452,106.3409,5185.0
2018-06-26 11:50:00,111.11,111.18,111.03,111.14,4400.0,106.3505,106.4175,106.2739,106.3792,4400.0
2018-06-26 11:55:00,111.16,111.28,111.15,111.27,2700.0,106.3983,106.5132,106.3888,106.5036,2700.0
2018-06-26 12:00:00,111.28,111.42,111.28,111.38,1600.0,106.5132,106.6472,106.5132,106.6089,1600.0
2018-06-26 12:05:00,111.39,111.39,111.27,111.27,7400.0,106.6185,106.6185,106.5036,106.5036,7400.0
2018-06-26 12:10:00,111.22,111.35,111.17,111.35,4104.0,106.4558,106.5802,106.4079,106.5802,4104.0
2018-06-26 12:15:00,111.32,111.39,111.23,111.35,7103.0,106.5515,106.6185,106.4653,106.5802,7103.0
2018-06-26 12:20:00,111.33,111.47,111.33,111.45,5631.0,106.5611,106.6951,106.5611,106.6759,5631.0
2018-06-26 12:25:00,111.45,111.48,111.41,111.41,2300.0,106.6759,106.7046,106.6376,106.6376,2300.0
2018-06-26 12:30:00,111.46,111.55,111.46,111.53,3616.0,106.6855,106.7716,106.6855,106.7525,3616.0
2018-06-26 12:35:00,111.58,111.62,111.56,111.59,2500.0,106.8003,106.8386,106.7812,106.8099,2500.0
2018-06-26 12:40:00,111.54,111.66,111.45,111.46,5764.0,106.7621,106.8769,106.6759,106.6855,5764.0
2018-06-26 12:45:00,111.43,111.5,111.42,111.5,3605.0,106.6568,106.7238,106.6472,106.7238,3605.0
2018-06-26 12:50:00,111.49,111.55,111.49,111.55,7200.0,106.7142,106.7716,106.7142,106.7716,7200.0
2018-06-26 12:55:00,111.56,111.6,111.5,111.6,6940.0,106.7812,106.8195,106.7238,106.8195,6940.0
2018-06-26 13:00:00,111.55,111.6,111.52,111.52,24422.0,106.7716,106.8195,106.7429,106.7429,24422.0
2018-06-26 13:05:00,111.5,111.59,111.32,111.34,48911.0,106.7238,106.8099,106.5515,106.5706,48911.0
2018-06-26 13:10:00,111.34,111.43,111.31,111.31,79114.0,106.5706,106.6568,106.5419,106.5419,79114.0
2018-06-26 13:15:00,111.3,111.31,111.2,111.2,33373.0,106.5323,106.5419,106.4366,106.4366,33373.0
2018-06-26 13:20:00,111.23,111.5,111.04,111.5,66762.0,106.4653,106.7238,106.2835,106.7238,66762.0
2018-06-26 13:25:00,111.44,111.44,111.07,111.18,21018.0,106.6663,106.6663,106.3122,106.4175,21018.0
2018-06-26 13:30:00,111.19,111.32,111.11,111.15,17309.0,106.4271,106.5515,106.3505,106.3888,17309.0
2018-06-26 13:35:00,111.15,111.4,111.15,111.35,13949.0,106.3888,106.6281,106.3888,106.5802,13949.0
2018-06-26 13:40:00,111.39,111.49,111.27,111.46,14182.0,106.6185,106.7142,106.5036,106.6855,14182.0
2018-06-26 13:45:00,111.43,111.46,111.38,111.4,6463.0,106.6568,106.6855,106.6089,106.6281,6463.0
2018-06-26 13:50:00,111.39,111.39,111.27,111.27,3220.0,106.6185,106.6185,106.5036,106.5036,3220.0
2018-06-26 13:55:00,111.29,111.32,111.24,111.28,8300.0,106.5228,106.5515,106.4749,106.5132,8300.0
2018-06-26 14:00:00,111.3,111.34,111.24,111.28,4303.0,106.5323,106.5706,106.4749,106.5132,4303.0
2018-06-26 14:05:00,111.27,111.27,111.11,111.13,11764.0,106.5036,106.5036,106.3505,106.3696,11764.0
2018-06-26 14:10:00,111.12,111.13,111.05,111.12,11800.0,106.36,106.3696,106.293,106.36,11800.0
2018-06-26 14:15:00,111.14,111.14,111.07,111.08,4034.0,106.3792,106.3792,106.3122,106.3218,4034.0
2018-06-26 14:20:00,111.09,111.14,111.09,111.13,4494.0,106.3313,106.3792,106.3313,106.3696,4494.0
2018-06-26 14:25:00,111.13,111.15,111.07,111.14,5626.0,106.3696,106.3888,106.3122,106.3792,5626.0
2018-06-26 14:30:00,111.14,111.15,111.08,111.1,3808.0,106.3792,106.3888,106.3218,106.3409,3808.0
2018-06-26 14:35:00,111.13,111.13,111.1,111.12,1139.0,106.3696,106.3696,106.3409,106.36,1139.0
2018-06-26 14:40:00,111.12,111.12,111.04,111.09,5690.0,106.36,106.36,106.2835,106.3313,5690.0
2018-06-26 14:45:00,111.1,111.11,110.94,110.94,7612.0,106.3409,106.3505,106.1878,106.1878,7612.0
2018-06-26 14:50:00,110.88,111.01,110.88,110.99,7331.0,106.1303,106.2548,106.1303,106.2356,7331.0
2018-06-26 14:55:00,110.97,110.97,110.8,110.8,5660.0,106.2165,106.2165,106.0538,106.0538,5660.0
2018-06-26 15:00:00,110.79,110.81,110.69,110.74,10930.0,106.0442,106.0633,105.9485,105.9963,10930.0
2018-06-26 15:05:00,110.72,110.72,110.64,110.68,8733.0,105.9772,105.9772,105.9006,105.9389,8733.0
2018-06-26 15:10:00,110.68,110.68,110.62,110.63,8264.0,105.9389,105.9389,105.8815,105.891,8264.0
2018-06-26 15:15:00,110.63,110.63,110.57,110.57,5029.0,105.891,105.891,105.8336,105.8336,5029.0
2018-06-26 15:20:00,110.56,110.57,110.47,110.56,8894.0,105.824,105.8336,105.7379,105.824,8894.0
2018-06-26 15:25:00,110.54,110.62,110.47,110.47,8916.0,105.8049,105.8815,105.7379,105.7379,8916.0
2018-06-26 15:30:00,110.47,110.73,110.47,110.73,11550.0,105.7379,105.9868,105.7379,105.9868,11550.0
2018-06-26 15:35:00,110.73,110.78,110.71,110.76,11680.0,105.9868,106.0346,105.9676,106.0155,11680.0
2018-06-26 15:40:00,110.76,110.83,110.73,110.74,12637.0,106.0155,106.0825,105.9868,105.9963,12637.0
2018-06-26 15:45:00,110.73,110.73,110.49,110.49,18711.0,105.9868,105.9868,105.757,105.757,18711.0
2018-06-26 15:50:00,110.46,110.54,110.43,110.5,32865.0,105.7283,105.8049,105.6996,105.7666,32865.0
2018-06-26 15:55:00,110.5,110.54,110.39,110.52,57434.0,105.7666,105.8049,105.6613,105.7858,57434.0
2018-06-27 09:30:00,110.45,110.79,110.45,110.78,7370.0,105.7187,106.0442,105.7187,106.0346,7370.0
2018-06-27 09:35:00,110.84,110.94,110.78,110.91,10522.0,106.092,106.1878,106.0346,106.159,10522.0
2018-06-27 09:40:00,110.84,110.93,110.63,110.93,7601.0,106.092,106.1782,105.891,106.1782,7601.0
2018-06-27 09:45:00,110.92,110.93,110.7,110.7,4197.0,106.1686,106.1782,105.958,105.958,4197.0
2018-06-27 09:50:00,110.66,110.66,110.24,110.39,4200.0,105.9198,105.9198,105.5177,105.6613,4200.0
2018-06-27 09:55:00,110.34,110.35,110.22,110.25,2750.0,105.6135,105.623,105.4986,105.5273,2750.0
2018-06-27 10:00:00,110.17,110.17,109.74,109.76,13049.0,105.4507,105.4507,105.0392,105.0583,13049.0
2018-06-27 10:05:00,109.74,109.94,109.74,109.93,9224.0,105.0392,105.2306,105.0392,105.221,9224.0
2018-06-27 10:10:00,109.93,110.2,109.93,110.12,5245.0,105.221,105.4795,105.221,105.4029,5245.0
2018-06-27 10:15:00,110.12,110.13,110.03,110.04,2957.0,105.4029,105.4125,105.3167,105.3263,2957.0
2018-06-27 10:20:00,110.04,110.22,109.91,110.12,7410.0,105.3263,105.4986,105.2019,105.4029,7410.0
2018-06-27 10:25:00,110.12,110.12,109.99,110.02,6091.0,105.4029,105.4029,105.2785,105.3072,6091.0
2018-06-27 10:30:00,110.02,110.23,110.02,110.17,8338.0,105.3072,105.5082,105.3072,105.4507,8338.0
2018-06-27 10:35:00,110.15,110.33,110.12,110.33,6098.0,105.4316,105.6039,105.4029,105.6039,6098.0
2018-06-27 10:40:00,110.37,110.48,110.32,110.34,11398.0,105.6422,105.7475,105.5943,105.6135,11398.0
2018-06-27 10:45:00,110.36,110.6,110.32,110.46,10552.0,105.6326,105.8623,105.5943,105.7283,10552.0
2018-06-27 10:50:00,110.45,110.52,110.32,110.35,7661.0,105.7187,105.7858,105.5943,105.623,7661.0
2018-06-27 10:55:00,110.34,110.37,110.19,110.19,5763.0,105.6135,105.6422,105.4699,105.4699,5763.0
2018-06-27 11:00:00,110.16,110.27,110.15,110.18,10268.0,105.4412,105.5465,105.4316,105.4603,10268.0
2018-06-27 11:05:00,110.06,110.1,109.92,109.99,10970.0,105.3455,105.3837,105.2115,105.2785,10970.0
2018-06-27 11:10:00,110.02,110.1,109.89,110.02,7497.0,105.3072,105.3837,105.1827,105.3072,7497.0
2018-06-27 11:15:00,110.02,110.12,109.95,110.12,7082.0,105.3072,105.4029,105.2402,105.4029,7082.0
2018-06-27 11:20:00,110.11,110.17,109.97,109.98,5024.0,105.3933,105.4507,105.2593,105.2689,5024.0
2018-06-27 11:25:00,109.98,109.98,109.86,109.87,6092.0,105.2689,105.2689,105.154,105.1636,6092.0
2018-06-27 11:30:00,109.82,110.0,109.77,109.96,3650.0,105.1157,105.288,105.0679,105.2497,3650.0
2018-06-27 11:35:00,109.96,110.11,109.95,110.1,4583.0,105.2497,105.3933,105.2402,105.3837,4583.0
2018-06-27 11:40:00,110.07,110.09,110.03,110.06,5207.0,105.355,105.3742,105.3167,105.3455,5207.0
2018-06-27 11:45:00,110.11,110.17,110.11,110.17,4478.0,105.3933,105.4507,105.3933,105.4507,4478.0
2018-06-27 11:50:00,110.15,110.19,110.13,110.17,1900.0,105.4316,105.4699,105.4125,105.4507,1900.0
2018-06-27 11:55:00,110.18,110.27,110.11,110.14,7175.0,105.4603,105.5465,105.3933,105.422,7175.0
2018-06-27 12:00:00,110.11,110.19,110.1,110.18,3850.0,105.3933,105.4699,105.3837,105.4603,3850.0
2018-06-27 12:05:00,110.2,110.25,110.17,110.2,4564.0,105.4795,105.5273,105.4507,105.4795,4564.0
2018-06-27 12:10:00,110.2,110.46,110.19,110.36,23556.0,105.4795,105.7283,105.4699,105.6326,23556.0
2018-06-27 12:15:00,110.37,110.4,110.23,110.35,16540.0,105.6422,105.6709,105.5082,105.623,16540.0
2018-06-27 12:20:00,110.32,110.38,110.28,110.28,3900.0,105.5943,105.6517,105.556,105.556,3900.0
2018-06-27 12:25:00,110.23,110.27,110.23,110.25,3100.0,105.5082,105.5465,105.5082,105.5273,3100.0
2018-06-27 12:30:00,110.23,110.23,110.08,110.1,1900.0,105.5082,105.5082,105.3646,105.3837,1900.0
2018-06-27 12:35:00,110.13,110.13,110.03,110.1,5557.0,105.4125,105.4125,105.3167,105.3837,5557.0
2018-06-27 12:40:00,110.08,110.09,109.99,110.03,6541.0,105.3646,105.3742,105.2785,105.3167,6541.0
2018-06-27 12:45:00,110.0,110.04,109.91,110.04,3600.0,105.288,105.3263,105.2019,105.3263,3600.0
2018-06-27 12:50:00,110.04,110.04,109.8,109.85,19420.0,105.3263,105.3263,105.0966,105.1445,19420.0
2018-06-27 12:55:00,109.83,109.85,109.72,109.72,10975.0,105.1253,105.1445,105.02,105.02,10975.0
2018-06-27 13:00:00,109.68,109.76,109.64,109.66,26275.0,104.9817,105.0583,104.9434,104.9626,26275.0
2018-06-27 13:05:00,109.66,109.66,109.45,109.49,8373.0,104.9626,104.9626,104.7616,104.7999,8373.0
2018-06-27 13:10:00,109.44,109.5,109.41,109.42,9300.0,104.752,104.8094,104.7233,104.7329,9300.0
2018-06-27 13:15:00,109.42,109.42,109.18,109.18,15407.0,104.7329,104.7329,104.5032,104.5032,15407.0
2018-06-27 13:20:00,109.21,109.31,109.19,109.28,8694.0,104.5319,104.6276,104.5127,104.5989,8694.0
2018-06-27 13:25:00,109.25,109.32,109.23,109.3,9901.0,104.5702,104.6372,104.551,104.618,9901.0
2018-06-27 13:30:00,109.3,109.32,109.16,109.25,32650.0,104.618,104.6372,104.484,104.5702,32650.0
2018-06-27 13:35:00,109.26,109.32,109.21,109.23,29048.0,104.5797,104.6372,104.5319,104.551,29048.0
2018-06-27 13:40:00,109.22,109.42,109.21,109.42,41159.0,104.5414,104.7329,104.5319,104.7329,41159.0
2018-06-27 13:45:00,109.4,109.45,109.18,109.18,15695.0,104.7137,104.7616,104.5032,104.5032,15695.0
2018-06-27 13:50:00,109.14,109.14,108.97,109.07,12821.0,104.4649,104.4649,104.3021,104.3979,12821.0
2018-06-27 13:55:00,109.08,109.25,108.97,109.2,9650.0,104.4074,104.5702,104.3021,104.5223,9650.0
2018-06-27 14:00:00,109.17,109.4,109.16,109.38,9688.0,104.4936,104.7137,104.484,104.6946,9688.0
2018-06-27 14:05:00,109.41,109.43,109.12,109.13,16024.0,104.7233,104.7424,104.4457,104.4553,16024.0
2018-06-27 14:10:00,109.19,109.21,109.07,109.11,8058.0,104.5127,104.5319,104.3979,104.4361,8058.0
2018-06-27 14:15:00,109.13,109.16,109.05,109.16,8001.0,104.4553,104.484,104.3787,104.484,8001.0
2018-06-27 14:20:00,109.16,109.41,109.16,109.32,9032.0,104.484,104.7233,104.484,104.6372,9032.0
2018-06-27 14:25:00,109.37,109.45,109.34,109.37,14271.0,104.685,104.7616,104.6563,104.685,14271.0
2018-06-27 14:30:00,109.36,109.36,109.2,109.22,10390.0,104.6754,104.6754,104.5223,104.5414,10390.0
2018-06-27 14:35:00,109.27,109.57,109.25,109.52,10422.0,104.5893,104.8764,104.5702,104.8286,10422.0
2018-06-27 14:40:00,109.55,109.62,109.53,109.57,9541.0,104.8573,104.9243,104.8382,104.8764,9541.0
2018-06-27 14:45:00,109.59,109.63,109.49,109.54,9050.0,104.8956,104.9339,104.7999,104.8477,9050.0
2018-06-27 14:50:00,109.54,109.54,109.29,109.29,11513.0,104.8477,104.8477,104.6084,104.6084,11513.0
2018-06-27 14:55:00,109.29,109.32,109.19,109.25,11354.0,104.6084,104.6372,104.5127,104.5702,11354.0
2018-06-27 15:00:00,109.23,109.23,109.06,109.23,15238.0,104.551,104.551,104.3883,104.551,15238.0
2018-06-27 15:05:00,109.19,109.21,109.08,109.09,10024.0,104.5127,104.5319,104.4074,104.417,10024.0
2018-06-27 15:10:00,109.09,109.14,108.9,109.01,13387.0,104.417,104.4649,104.2351,104.3404,13387.0
2018-06-27 15:15:00,109.02,109.17,108.95,109.11,14314.0,104.35,104.4936,104.283,104.4361,14314.0
2018-06-27 15:20:00,109.12,109.2,109.05,109.2,11406.0,104.4457,104.5223,104.3787,104.5223,11406.0
2018-06-27 15:25:00,109.18,109.45,109.18,109.4,15850.0,104.5032,104.7616,104.5032,104.7137,15850.0
2018-06-27 15:30:00,109.43,109.44,109.33,109.37,15861.0,104.7424,104.752,104.6467,104.685,15861.0
2018-06-27 15:35:00,109.37,109.49,109.31,109.42,26681.0,104.685,104.7999,104.6276,104.7329,26681.0
2018-06-27 15:40:00,109.42,109.5,109.31,109.35,9139.0,104.7329,104.8094,104.6276,104.6659,9139.0
2018-06-27 15:45:00,109.36,109.36,108.96,108.98,13205.0,104.6754,104.6754,104.2926,104.3117,13205.0
2018-06-27 15:50:00,108.97,109.06,108.89,109.05,33137.0,104.3021,104.3883,104.2256,104.3787,33137.0
2018-06-27 15:55:00,109.02,109.15,108.77,108.78,57804.0,104.35,104.4744,104.1107,104.1203,57804.0
2018-06-28 09:30:00,108.54,109.65,108.54,109.65,20868.0,103.8906,104.953,103.8906,104.953,20868.0
2018-06-28 09:35:00,109.65,110.39,109.43,109.9,12900.0,104.953,105.6613,104.7424,105.1923,12900.0
2018-06-28 09:40:00,110.07,110.07,109.48,109.67,17420.0,105.355,105.355,104.7903,104.9722,17420.0
2018-06-28 09:45:00,109.66,109.66,109.09,109.24,18117.0,104.9626,104.9626,104.417,104.5606,18117.0
2018-06-28 09:50:00,109.17,109.97,109.16,109.86,13490.0,104.4936,105.2593,104.484,105.154,13490.0
2018-06-28 09:55:00,109.81,109.89,109.65,109.79,10865.0,105.1062,105.1827,104.953,105.087,10865.0
2018-06-28 10:00:00,109.79,110.03,109.71,109.81,14183.0,105.087,105.3167,105.0104,105.1062,14183.0
2018-06-28 10:05:00,109.83,110.19,109.83,109.96,12200.0,105.1253,105.4699,105.1253,105.2497,12200.0
2018-06-28 10:10:00,109.99,110.11,109.82,109.83,18600.0,105.2785,105.3933,105.1157,105.1253,18600.0
2018-06-28 10:15:00,109.81,110.12,109.67,110.06,11768.0,105.1062,105.4029,104.9722,105.3455,11768.0
2018-06-28 10:20:00,110.01,110.07,109.73,109.85,11695.0,105.2976,105.355,105.0296,105.1445,11695.0
2018-06-28 10:25:00,109.89,110.08,109.75,109.78,8889.0,105.1827,105.3646,105.0487,105.0774,8889.0
2018-06-28 10:30:00,109.72,109.72,109.32,109.38,10544.0,105.02,105.02,104.6372,104.6946,10544.0
2018-06-28 10:35:00,109.43,109.62,109.33,109.62,8133.0,104.7424,104.9243,104.6467,104.9243,8133.0
2018-06-28 10:40:00,109.6,110.0,109.59,109.98,14372.0,104.9052,105.288,104.8956,105.2689,14372.0
2018-06-28 10:45:00,110.0,110.03,109.66,109.7,15571.0,105.288,105.3167,104.9626,105.0009,15571.0
2018-06-28 10:50:00,109.68,109.87,109.51,109.56,9811.0,104.9817,105.1636,104.819,104.8669,9811.0
2018-06-28 10:55:00,109.59,109.95,109.59,109.84,5000.0,104.8956,105.2402,104.8956,105.1349,5000.0
2018-06-28 11:00:00,109.85,109.87,109.71,109.77,3534.0,105.1445,105.1636,105.0104,105.0679,3534.0
2018-06-28 11:05:00,109.77,109.77,109.54,109.61,5300.0,105.0679,105.0679,104.8477,104.9147,5300.0
2018-06-28 11:10:00,109.56,109.56,109.31,109.39,4106.0,104.8669,104.8669,104.6276,104.7042,4106.0
2018-06-28 11:15:00,109.36,109.42,109.22,109.4,4549.0,104.6754,104.7329,104.5414,104.7137,4549.0
2018-06-28 11:20:00,109.44,109.53,109.35,109.49,5167.0,104.752,104.8382,104.6659,104.7999,5167.0
2018-06-28 11:25:00,109.5,109.73,109.5,109.62,4169.0,104.8094,105.0296,104.8094,104.9243,4169.0
2018-06-28 11:30:00,109.65,109.74,109.6,109.6,24227.0,104.953,105.0392,104.9052,104.9052,24227.0
2018-06-28 11:35:00,109.68,109.68,109.51,109.61,16597.0,104.9817,104.9817,104.819,104.9147,16597.0
2018-06-28 11:40:00,109.57,109.78,109.47,109.78,20840.0,104.8764,105.0774,104.7807,105.0774,20840.0
2018-06-28 11:45:00,109.78,109.78,109.47,109.48,10714.0,105.0774,105.0774,104.7807,104.7903,10714.0
2018-06-28 11:50:00,109.45,109.5,109.35,109.35,4725.0,104.7616,104.8094,104.6659,104.6659,4725.0
2018-06-28 11:55:00,109.33,109.58,109.33,109.54,5400.0,104.6467,104.886,104.6467,104.8477,5400.0
2018-06-28 12:00:00,109.55,109.55,109.33,109.38,23211.0,104.8573,104.8573,104.6467,104.6946,23211.0
2018-06-28 12:05:00,109.38,109.4,109.16,109.16,19790.0,104.6946,104.7137,104.484,104.484,19790.0
2018-06-28 12:10:00,109.13,109.27,109.12,109.22,4610.0,104.4553,104.5893,104.4457,104.5414,4610.0
2018-06-28 12:15:00,109.22,109.27,109.15,109.24,5183.0,104.5414,104.5893,104.4744,104.5606,5183.0
2018-06-28 12:20:00,109.19,109.27,109.0,109.0,5045.0,104.5127,104.5893,104.3309,104.3309,5045.0
2018-06-28 12:25:00,108.99,108.99,108.88,108.92,3600.0,104.3213,104.3213,104.216,104.2543,3600.0
2018-06-28 12:30:00,108.92,108.97,108.89,108.95,4675.0,104.2543,104.3021,104.2256,104.283,4675.0
2018-06-28 12:35:00,108.94,109.04,108.87,108.87,24882.0,104.2734,104.3691,104.2064,104.2064,24882.0
2018-06-28 12:40:00,108.88,108.98,108.84,108.9,12727.0,104.216,104.3117,104.1777,104.2351,12727.0
2018-06-28 12:45:00,108.91,108.91,108.77,108.88,7860.0,104.2447,104.2447,104.1107,104.216,7860.0
2018-06-28 12:50:00,108.91,109.02,108.85,108.91,48481.0,104.2447,104.35,104.1873,104.2447,48481.0
2018-06-28 12:55:00,108.95,109.15,108.92,109.11,48889.0,104.283,104.4744,104.2543,104.4361,48889.0
2018-06-28 13:00:00,109.07,109.18,109.07,109.13,47749.0,104.3979,104.5032,104.3979,104.4553,47749.0
2018-06-28 13:05:00,109.15,109.19,109.03,109.11,26758.0,104.4744,104.5127,104.3596,104.4361,26758.0
2018-06-28 13:10:00,109.14,109.23,109.12,109.16,16564.0,104.4649,104.551,104.4457,104.484,16564.0
2018-06-28 13:15:00,109.15,109.27,109.13,109.27,31214.0,104.4744,104.5893,104.4553,104.5893,31214.0
2018-06-28 13:20:00,109.25,109.39,109.21,109.32,6800.0,104.5702,104.7042,104.5319,104.6372,6800.0
2018-06-28 13:25:00,109.32,109.37,109.22,109.23,15913.0,104.6372,104.685,104.5414,104.551,15913.0
2018-06-28 13:30:00,109.2,109.4,109.19,109.36,68835.0,104.5223,104.7137,104.5127,104.6754,68835.0
2018-06-28 13:35:00,109.36,109.46,109.29,109.29,15031.0,104.6754,104.7712,104.6084,104.6084,15031.0
2018-06-28 13:40:00,109.23,109.42,109.2,109.36,6335.0,104.551,104.7329,104.5223,104.6754,6335.0
2018-06-28 13:45:00,109.34,109.44,109.31,109.37,6232.0,104.6563,104.752,104.6276,104.685,6232.0
2018-06-28 13:50:00,109.42,109.58,109.42,109.55,2900.0,104.7329,104.886,104.7329,104.8573,2900.0
2018-06-28 13:55:00,109.6,109.6,109.48,109.5,4000.0,104.9052,104.9052,104.7903,104.8094,4000.0
2018-06-28 14:00:00,109.53,109.61,109.5,109.61,4344.0,104.8382,104.9147,104.8094,104.9147,4344.0
2018-06-28 14:05:00,109.65,109.68,109.62,109.63,2805.0,104.953,104.9817,104.9243,104.9339,2805.0
2018-06-28 14:10:00,109.62,109.67,109.45,109.65,26488.0,104.9243,104.9722,104.7616,104.953,26488.0
2018-06-28 14:15:00,109.66,109.78,109.62,109.65,4659.0,104.9626,105.0774,104.9243,104.953,4659.0
2018-06-28 14:20:00,109.69,109.89,109.68,109.89,4502.0,104.9913,105.1827,104.9817,105.1827,4502.0
2018-06-28 14:25:00,109.89,109.95,109.86,109.93,4021.0,105.1827,105.2402,105.154,105.221,4021.0
2018-06-28 14:30:00,109.98,110.0,109.86,109.86,5105.0,105.2689,105.288,105.154,105.154,5105.0
2018-06-28 14:35:00,109.84,109.92,109.79,109.79,5255.0,105.1349,105.2115,105.087,105.087,5255.0
2018-06-28 14:40:00,109.81,109.82,109.76,109.79,4480.0,105.1062,105.1157,105.0583,105.087,4480.0
2018-06-28 14:45:00,109.82,109.94,109.8,109.88,7085.0,105.1157,105.2306,105.0966,105.1732,7085.0
2018-06-28 14:50:00,109.87,110.02,109.85,109.97,6400.0,105.1636,105.3072,105.1445,105.2593,6400.0
2018-06-28 14:55:00,109.99,110.07,109.95,110.07,4689.0,105.2785,105.355,105.2402,105.355,4689.0
2018-06-28 15:00:00,110.1,110.1,109.91,109.92,5840.0,105.3837,105.3837,105.2019,105.2115,5840.0
2018-06-28 15:05:00,109.92,110.06,109.8,110.06,7960.0,105.2115,105.3455,105.0966,105.3455,7960.0
2018-06-28 15:10:00,110.05,110.27,110.05,110.27,6700.0,105.3359,105.5465,105.3359,105.5465,6700.0
2018-06-28 15:15:00,110.32,110.37,110.25,110.34,53593.0,105.5943,105.6422,105.5273,105.6135,53593.0
2018-06-28 15:20:00,110.38,110.39,110.17,110.17,41095.0,105.6517,105.6613,105.4507,105.4507,41095.0
2018-06-28 15:25:00,110.16,110.21,110.1,110.1,10878.0,105.4412,105.489,105.3837,105.3837,10878.0
2018-06-28 15:30:00,110.11,110.15,110.0,110.0,8981.0,105.3933,105.4316,105.288,105.288,8981.0
2018-06-28 15:35:00,110.01,110.07,109.94,109.94,15726.0,105.2976,105.355,105.2306,105.2306,15726.0
2018-06-28 15:40:00,109.92,109.94,109.82,109.94,14580.0,105.2115,105.2306,105.1157,105.2306,14580.0
2018-06-28 15:45:00,109.94,109.94,109.9,109.93,32809.0,105.2306,105.2306,105.1923,105.221,32809.0
2018-06-28 15:50:00,109.92,109.94,109.82,109.94,25133.0,105.2115,105.2306,105.1157,105.2306,25133.0
2018-06-28 15:55:00,109.94,110.03,109.89,109.99,36670.0,105.2306,105.3167,105.1827,105.2785,36670.0
2018-06-29 09:30:00,110.1,110.85,110.1,110.65,11975.0,105.3837,106.1016,105.3837,105.9102,11975.0
2018-06-29 09:35:00,110.86,111.1,110.47,110.77,10358.0,106.1112,106.3409,105.7379,106.025,10358.0
2018-06-29 09:40:00,110.71,111.69,110.64,111.67,18447.0,105.9676,106.9056,105.9006,106.8865,18447.0
2018-06-29 09:45:00,111.67,111.79,111.31,111.31,8400.0,106.8865,107.0013,106.5419,106.5419,8400.0
2018-06-29 09:50:00,111.34,111.5,111.19,111.34,12121.0,106.5706,106.7238,106.4271,106.5706,12121.0
2018-06-29 09:55:00,111.34,111.34,111.2,111.21,6406.0,106.5706,106.5706,106.4366,106.4462,6406.0
2018-06-29 10:00:00,111.25,111.56,111.19,111.56,7177.0,106.4845,106.7812,106.4271,106.7812,7177.0
2018-06-29 10:05:00,111.57,111.63,111.47,111.48,12436.0,106.7908,106.8482,106.6951,106.7046,12436.0
2018-06-29 10:10:00,111.52,111.56,111.17,111.18,8159.0,106.7429,106.7812,106.4079,106.4175,8159.0
2018-06-29 10:15:00,111.24,111.46,111.24,111.39,4296.0,106.4749,106.6855,106.4749,106.6185,4296.0
2018-06-29 10:20:00,111.39,111.75,111.38,111.75,8641.0,106.6185,106.9631,106.6089,106.9631,8641.0
2018-06-29 10:25:00,111.7,112.1,111.66,112.1,12722.0,106.9152,107.2981,106.8769,107.2981,12722.0
2018-06-29 10:30:00,112.05,112.18,111.91,111.96,14896.0,107.2502,107.3746,107.1162,107.1641,14896.0
2018-06-29 10:35:00,111.96,112.15,111.96,112.15,6885.0,107.1641,107.3459,107.1641,107.3459,6885.0
2018-06-29 10:40:00,112.09,112.09,111.78,111.89,10677.0,107.2885,107.2885,106.9918,107.0971,10677.0
2018-06-29 10:45:00,111.89,112.31,111.89,112.23,17702.0,107.0971,107.4991,107.0971,107.4225,17702.0
2018-06-29 10:50:00,112.22,112.22,112.02,112.04,2822.0,107.4129,107.4129,107.2215,107.2406,2822.0
2018-06-29 10:55:00,112.05,112.28,112.05,112.19,13509.0,107.2502,107.4704,107.2502,107.3842,13509.0
2018-06-29 11:00:00,112.21,112.27,111.97,112.15,13729.0,107.4034,107.4608,107.1736,107.3459,13729.0
2018-06-29 11:05:00,112.14,112.2,112.13,112.15,5396.0,107.3364,107.3938,107.3268,107.3459,5396.0
2018-06-29 11:10:00,112.17,112.23,112.11,112.11,8353.0,107.3651,107.4225,107.3076,107.3076,8353.0
2018-06-29 11:15:00,112.13,112.21,112.11,112.19,6740.0,107.3268,107.4034,107.3076,107.3842,6740.0
2018-06-29 11:20:00,112.2,112.24,112.15,112.2,9751.0,107.3938,107.4321,107.3459,107.3938,9751.0
2018-06-29 11:25:00,112.2,112.26,112.11,112.15,4342.0,107.3938,107.4512,107.3076,107.3459,4342.0
2018-06-29 11:30:00,112.15,112.19,112.0,112.05,17749.0,107.3459,107.3842,107.2024,107.2502,17749.0
2018-06-29 11:35:00,112.08,112.12,111.91,111.97,15773.0,107.2789,107.3172,107.1162,107.1736,15773.0
2018-06-29 11:40:00,111.97,112.02,111.96,111.98,2800.0,107.1736,107.2215,107.1641,107.1832,2800.0
2018-06-29 11:45:00,111.98,112.02,111.87,111.89,9088.0,107.1832,107.2215,107.0779,107.0971,9088.0
2018-06-29 11:50:00,111.87,111.89,111.71,111.73,4785.0,107.0779,107.0971,106.9248,106.9439,4785.0
2018-06-29 11:55:00,111.7,111.74,111.65,111.72,5050.0,106.9152,106.9535,106.8673,106.9343,5050.0
2018-06-29 12:00:00,111.7,111.79,111.68,111.78,5064.0,106.9152,107.0013,106.8961,106.9918,5064.0
2018-06-29 12:05:00,111.78,111.91,111.77,111.84,6200.0,106.9918,107.1162,106.9822,107.0492,6200.0
2018-06-29 12:10:00,111.86,111.9,111.84,111.89,5027.0,107.0684,107.1066,107.0492,107.0971,5027.0
2018-06-29 12:15:00,111.91,111.92,111.86,111.91,4067.0,107.1162,107.1258,107.0684,107.1162,4067.0
2018-06-29 12:20:00,111.9,111.93,111.88,111.93,4500.0,107.1066,107.1354,107.0875,107.1354,4500.0
2018-06-29 12:25:00,111.92,111.96,111.89,111.9,4744.0,107.1258,107.1641,107.0971,107.1066,4744.0
2018-06-29 12:30:00,111.91,111.98,111.87,111.95,13196.0,107.1162,107.1832,107.0779,107.1545,13196.0
2018-06-29 12:35:00,111.95,112.01,111.93,112.01,6900.0,107.1545,107.2119,107.1354,107.2119,6900.0
2018-06-29 12:40:00,112.02,112.08,112.0,112.06,6902.0,107.2215,107.2789,107.2024,107.2598,6902.0
2018-06-29 12:45:00,112.06,112.08,112.01,112.03,4000.0,107.2598,107.2789,107.2119,107.2311,4000.0
2018-06-29 12:50:00,111.99,112.05,111.93,111.94,7570.0,107.1928,107.2502,107.1354,107.1449,7570.0
2018-06-29 12:55:00,111.95,111.95,111.8,111.82,6057.0,107.1545,107.1545,107.0109,107.0301,6057.0
2018-06-29 13:00:00,111.83,111.91,111.83,111.88,11746.0,107.0396,107.1162,107.0396,107.0875,11746.0
2018-06-29 13:05:00,111.88,112.03,111.85,112.02,5606.0,107.0875,107.2311,107.0588,107.2215,5606.0
2018-06-29 13:10:00,112.02,112.16,112.01,112.16,5100.0,107.2215,107.3555,107.2119,107.3555,5100.0
2018-06-29 13:15:00,112.14,112.24,112.11,112.23,6354.0,107.3364,107.4321,107.3076,107.4225,6354.0
2018-06-29 13:20:00,112.22,112.33,112.18,112.33,6941.0,107.4129,107.5182,107.3746,107.5182,6941.0
2018-06-29 13:25:00,112.31,112.33,112.26,112.32,5230.0,107.4991,107.5182,107.4512,107.5086,5230.0
2018-06-29 13:30:00,112.31,112.31,112.15,112.2,5950.0,107.4991,107.4991,107.3459,107.3938,5950.0
2018-06-29 13:35:00,112.2,112.21,112.12,112.18,5897.0,107.3938,107.4034,107.3172,107.3746,5897.0
2018-06-29 13:40:00,112.2,112.39,112.17,112.39,7137.0,107.3938,107.5756,107.3651,107.5756,7137.0
2018-06-29 13:45:00,112.38,112.39,112.33,112.36,5192.0,107.5661,107.5756,107.5182,107.5469,5192.0
2018-06-29 13:50:00,112.35,112.36,112.23,112.26,5125.0,107.5374,107.5469,107.4225,107.4512,5125.0
2018-06-29 13:55:00,112.23,112.3,112.2,112.3,4850.0,107.4225,107.4895,107.3938,107.4895,4850.0
2018-06-29 14:00:00,112.28,112.33,112.17,112.17,7650.0,107.4704,107.5182,107.3651,107.3651,7650.0
2018-06-29 14:05:00,112.17,112.26,112.11,112.2,11583.0,107.3651,107.4512,107.3076,107.3938,11583.0
2018-06-29 14:10:00,112.21,112.23,112.14,112.18,2802.0,107.4034,107.4225,107.3364,107.3746,2802.0
2018-06-29 14:15:00,112.16,112.18,112.09,112.17,5811.0,107.3555,107.3746,107.2885,107.3651,5811.0
2018-06-29 14:20:00,112.13,112.2,112.11,112.17,5507.0,107.3268,107.3938,107.3076,107.3651,5507.0
2018-06-29 14:25:00,112.18,112.21,112.12,112.2,3150.0,107.3746,107.4034,107.3172,107.3938,3150.0
2018-06-29 14:30:00,112.21,112.22,112.15,112.2,3843.0,107.4034,107.4129,107.3459,107.3938,3843.0
2018-06-29 14:35:00,112.19,112.2,111.98,111.98,4000.0,107.3842,107.3938,107.1832,107.1832,4000.0
2018-06-29 14:40:00,112.01,112.07,111.99,112.03,9242.0,107.2119,107.2694,107.1928,107.2311,9242.0
2018-06-29 14:45:00,112.03,112.12,112.03,112.07,4700.0,107.2311,107.3172,107.2311,107.2694,4700.0
2018-06-29 14:50:00,112.02,112.11,112.0,112.1,6775.0,107.2215,107.3076,107.2024,107.2981,6775.0
2018-06-29 14:55:00,112.11,112.22,112.1,112.17,6509.0,107.3076,107.4129,107.2981,107.3651,6509.0
2018-06-29 15:00:00,112.19,112.48,112.19,112.48,31857.0,107.3842,107.6618,107.3842,107.6618,31857.0
2018-06-29 15:05:00,112.43,112.45,112.24,112.41,29704.0,107.6139,107.6331,107.4321,107.5948,29704.0
2018-06-29 15:10:00,112.35,112.43,112.18,112.22,22213.0,107.5374,107.6139,107.3746,107.4129,22213.0
2018-06-29 15:15:00,112.23,112.4,112.07,112.09,16799.0,107.4225,107.5852,107.2694,107.2885,16799.0
2018-06-29 15:20:00,112.09,112.09,111.92,112.0,7685.0,107.2885,107.2885,107.1258,107.2024,7685.0
2018-06-29 15:25:00,111.97,112.14,111.94,112.1,12756.0,107.1736,107.3364,107.1449,107.2981,12756.0
2018-06-29 15:30:00,112.08,112.08,111.92,111.93,8125.0,107.2789,107.2789,107.1258,107.1354,8125.0
2018-06-29 15:35:00,111.91,111.91,111.7,111.7,11375.0,107.1162,107.1162,106.9152,106.9152,11375.0
2018-06-29 15:40:00,111.68,111.82,111.67,111.74,15339.0,106.8961,107.0301,106.8865,106.9535,15339.0
2018-06-29 15:45:00,111.7,111.87,111.67,111.83,32731.0,106.9152,107.0779,106.8865,107.0396,32731.0
2018-06-29 15:50:00,111.82,111.83,111.64,111.77,34995.0,107.0301,107.0396,106.8578,106.9822,34995.0
2018-06-29 15:55:00,111.75,111.78,111.36,111.5,104297.0,106.9631,106.9918,106.5898,106.7238,104297.0
2018-07-02 09:30:00,110.65,110.87,110.24,110.52,6948.0,105.9102,106.1208,105.5177,105.7858,6948.0
2018-07-02 09:35:00,110.74,111.19,110.74,111.14,2149.0,105.9963,106.4271,105.9963,106.3792,2149.0
2018-07-02 09:40:00,111.18,111.19,110.86,110.87,5600.0,106.4175,106.4271,106.1112,106.1208,5600.0
2018-07-02 09:45:00,110.82,111.44,110.82,111.21,8205.0,106.0729,106.6663,106.0729,106.4462,8205.0
2018-07-02 09:50:00,111.25,111.25,110.92,111.1,11037.0,106.4845,106.4845,106.1686,106.3409,11037.0
2018-07-02 09:55:00,111.05,111.22,110.95,111.18,6050.0,106.293,106.4558,106.1973,106.4175,6050.0
2018-07-02 10:00:00,111.18,111.38,111.12,111.27,2900.0,106.4175,106.6089,106.36,106.5036,2900.0
2018-07-02 10:05:00,111.27,111.27,111.04,111.2,12115.0,106.5036,106.5036,106.2835,106.4366,12115.0
2018-07-02 10:10:00,111.2,111.25,111.04,111.05,6317.0,106.4366,106.4845,106.2835,106.293,6317.0
2018-07-02 10:15:00,111.09,111.44,111.07,111.44,7868.0,106.3313,106.6663,106.3122,106.6663,7868.0
2018-07-02 10:20:00,111.43,111.44,111.28,111.44,12600.0,106.6568,106.6663,106.5132,106.6663,12600.0
2018-07-02 10:25:00,111.47,111.83,111.47,111.72,12316.0,106.6951,107.0396,106.6951,106.9343,12316.0
2018-07-02 10:30:00,111.7,111.97,111.57,111.71,16193.0,106.9152,107.1736,106.7908,106.9248,16193.0
2018-07-02 10:35:00,111.74,111.75,111.6,111.75,9200.0,106.9535,106.9631,106.8195,106.9631,9200.0
2018-07-02 10:40:00,111.75,112.07,111.71,112.04,13528.0,106.9631,107.2694,106.9248,107.2406,13528.0
2018-07-02 10:45:00,112.03,112.05,111.75,111.81,12367.0,107.2311,107.2502,106.9631,107.0205,12367.0
2018-07-02 10:50:00,111.77,111.82,111.7,111.75,7563.0,106.9822,107.0301,106.9152,106.9631,7563.0
2018-07-02 10:55:00,111.75,112.01,111.72,111.9,15368.0,106.9631,107.2119,106.9343,107.1066,15368.0
2018-07-02 11:00:00,111.93,112.16,111.93,112.01,8705.0,107.1354,107.3555,107.1354,107.2119,8705.0
2018-07-02 11:05:00,112.04,112.08,111.98,112.02,4485.0,107.2406,107.2789,107.1832,107.2215,4485.0
2018-07-02 11:10:00,112.01,112.02,111.92,111.97,8083.0,107.2119,107.2215,107.1258,107.1736,8083.0
2018-07-02 11:15:00,111.91,111.91,111.69,111.75,6016.0,107.1162,107.1162,106.9056,106.9631,6016.0
2018-07-02 11:20:00,111.75,112.01,111.75,112.01,4203.0,106.9631,107.2119,106.9631,107.2119,4203.0
2018-07-02 11:25:00,112.03,112.07,111.96,112.03,6473.0,107.2311,107.2694,107.1641,107.2311,6473.0
2018-07-02 11:30:00,112.02,112.02,111.76,111.77,8614.0,107.2215,107.2215,106.9726,106.9822,8614.0
2018-07-02 11:35:00,111.71,111.8,111.71,111.75,10316.0,106.9248,107.0109,106.9248,106.9631,10316.0
2018-07-02 11:40:00,111.7,111.83,111.7,111.81,6000.0,106.9152,107.0396,106.9152,107.0205,6000.0
2018-07-02 11:45:00,111.82,112.0,111.82,111.93,9572.0,107.0301,107.2024,107.0301,107.1354,9572.0
2018-07-02 11:50:00,111.93,112.14,111.93,112.11,7692.0,107.1354,107.3364,107.1354,107.3076,7692.0
2018-07-02 11:55:00,112.09,112.21,112.09,112.2,16253.0,107.2885,107.4034,107.2885,107.3938,16253.0
2018-07-02 12:00:00,112.18,112.19,111.81,111.85,18828.0,107.3746,107.3842,107.0205,107.0588,18828.0
2018-07-02 12:05:00,111.81,111.81,111.66,111.69,5680.0,107.0205,107.0205,106.8769,106.9056,5680.0
2018-07-02 12:10:00,111.67,111.73,111.5,111.7,6503.0,106.8865,106.9439,106.7238,106.9152,6503.0
2018-07-02 12:15:00,111.67,111.84,111.65,111.82,12960.0,106.8865,107.0492,106.8673,107.0301,12960.0
2018-07-02 12:20:00,111.79,111.92,111.75,111.92,8146.0,107.0013,107.1258,106.9631,107.1258,8146.0
2018-07-02 12:25:00,111.86,111.9,111.84,111.9,4929.0,107.0684,107.1066,107.0492,107.1066,4929.0
2018-07-02 12:30:00,111.91,112.05,111.9,111.99,7293.0,107.1162,107.2502,107.1066,107.1928,7293.0
2018-07-02 12:35:00,111.98,112.0,111.92,111.98,8449.0,107.1832,107.2024,107.1258,107.1832,8449.0
2018-07-02 12:40:00,111.99,112.06,111.97,112.05,5536.0,107.1928,107.2598,107.1736,107.2502,5536.0
2018-07-02 12:45:00,112.06,112.15,112.04,112.05,4500.0,107.2598,107.3459,107.2406,107.2502,4500.0
2018-07-02 12:50:00,112.04,112.07,112.0,112.02,6591.0,107.2406,107.2694,107.2024,107.2215,6591.0
2018-07-02 12:55:00,112.02,112.04,111.88,111.89,5300.0,107.2215,107.2406,107.0875,107.0971,5300.0
2018-07-02 13:00:00,111.87,111.87,111.7,111.72,2500.0,107.0779,107.0779,106.9152,106.9343,2500.0
2018-07-02 13:05:00,111.68,111.68,111.62,111.65,1600.0,106.8961,106.8961,106.8386,106.8673,1600.0
2018-07-02 13:10:00,111.62,111.62,111.51,111.58,3800.0,106.8386,106.8386,106.7333,106.8003,3800.0
2018-07-02 13:15:00,111.54,111.59,111.48,111.48,5225.0,106.7621,106.8099,106.7046,106.7046,5225.0
2018-07-02 13:20:00,111.45,111.46,111.39,111.45,5450.0,106.6759,106.6855,106.6185,106.6759,5450.0
2018-07-02 13:25:00,111.48,111.49,111.38,111.41,3500.0,106.7046,106.7142,106.6089,106.6376,3500.0
2018-07-02 13:30:00,111.39,111.47,111.38,111.47,4850.0,106.6185,106.6951,106.6089,106.6951,4850.0
2018-07-02 13:35:00,111.5,111.75,111.5,111.75,4144.0,106.7238,106.9631,106.7238,106.9631,4144.0
2018-07-02 13:40:00,111.69,111.69,111.59,111.67,5785.0,106.9056,106.9056,106.8099,106.8865,5785.0
2018-07-02 13:45:00,111.67,111.83,111.67,111.83,7092.0,106.8865,107.0396,106.8865,107.0396,7092.0
2018-07-02 13:50:00,111.82,111.95,111.81,111.95,2950.0,107.0301,107.1545,107.0205,107.1545,2950.0
2018-07-02 13:55:00,111.85,111.88,111.84,111.84,3400.0,107.0588,107.0875,107.0492,107.0492,3400.0
2018-07-02 14:00:00,111.81,111.92,111.74,111.91,6831.0,107.0205,107.1258,106.9535,107.1162,6831.0
2018-07-02 14:05:00,111.93,112.05,111.92,112.05,5865.0,107.1354,107.2502,107.1258,107.2502,5865.0
2018-07-02 14:10:00,112.03,112.19,112.02,112.16,9772.0,107.2311,107.3842,107.2215,107.3555,9772.0
2018-07-02 14:15:00,112.19,112.28,112.11,112.28,4800.0,107.3842,107.4704,107.3076,107.4704,4800.0
2018-07-02 14:20:00,112.27,112.27,112.19,112.24,6810.0,107.4608,107.4608,107.3842,107.4321,6810.0
2018-07-02 14:25:00,112.23,112.25,112.15,112.22,4800.0,107.4225,107.4416,107.3459,107.4129,4800.0
2018-07-02 14:30:00,112.23,112.31,112.15,112.15,6502.0,107.4225,107.4991,107.3459,107.3459,6502.0
2018-07-02 14:35:00,112.15,112.2,112.1,112.12,6843.0,107.3459,107.3938,107.2981,107.3172,6843.0
2018-07-02 14:40:00,112.1,112.2,112.04,112.05,16869.0,107.2981,107.3938,107.2406,107.2502,16869.0
2018-07-02 14:45:00,112.06,112.06,111.94,111.94,7375.0,107.2598,107.2598,107.1449,107.1449,7375.0
2018-07-02 14:50:00,111.96,111.96,111.87,111.89,3200.0,107.1641,107.1641,107.0779,107.0971,3200.0
2018-07-02 14:55:00,111.88,112.0,111.87,112.0,11850.0,107.0875,107.2024,107.0779,107.2024,11850.0
2018-07-02 15:00:00,112.0,112.03,111.94,111.98,7745.0,107.2024,107.2311,107.1449,107.1832,7745.0
2018-07-02 15:05:00,111.97,111.99,111.93,111.93,3200.0,107.1736,107.1928,107.1354,107.1354,3200.0
2018-07-02 15:10:00,111.95,111.98,111.93,111.94,7130.0,107.1545,107.1832,107.1354,107.1449,7130.0
2018-07-02 15:15:00,111.96,112.03,111.92,112.03,14713.0,107.1641,107.2311,107.1258,107.2311,14713.0
2018-07-02 15:20:00,112.02,112.07,111.94,111.99,5399.0,107.2215,107.2694,107.1449,107.1928,5399.0
2018-07-02 15:25:00,112.0,112.11,111.97,112.1,7700.0,107.2024,107.3076,107.1736,107.2981,7700.0
2018-07-02 15:30:00,112.1,112.1,111.98,112.03,6699.0,107.2981,107.2981,107.1832,107.2311,6699.0
2018-07-02 15:35:00,112.04,112.31,112.04,112.31,9460.0,107.2406,107.4991,107.2406,107.4991,9460.0
2018-07-02 15:40:00,112.31,112.34,112.11,112.2,12482.0,107.4991,107.5278,107.3076,107.3938,12482.0
2018-07-02 15:45:00,112.21,112.29,112.1,112.26,19249.0,107.4034,107.4799,107.2981,107.4512,19249.0
2018-07-02 15:50:00,112.27,112.37,112.24,112.27,32892.0,107.4608,107.5565,107.4321,107.4608,32892.0
2018-07-02 15:55:00,112.29,112.42,112.27,112.38,60203.0,107.4799,107.6044,107.4608,107.5661,60203.0
2018-07-03 09:30:00,112.87,112.87,112.54,112.54,11104.0,108.0351,108.0351,107.7192,107.7192,11104.0
2018-07-03 09:35:00,112.51,112.52,111.73,111.73,7621.0,107.6905,107.7001,106.9439,106.9439,7621.0
2018-07-03 09:40:00,111.73,112.0,111.73,111.82,5774.0,106.9439,107.2024,106.9439,107.0301,5774.0
2018-07-03 09:45:00,111.81,112.06,111.8,112.06,5997.0,107.0205,107.2598,107.0109,107.2598,5997.0
2018-07-03 09:50:00,112.04,112.04,111.74,111.86,5174.0,107.2406,107.2406,106.9535,107.0684,5174.0
2018-07-03 09:55:00,111.86,112.08,111.73,112.08,3879.0,107.0684,107.2789,106.9439,107.2789,3879.0
2018-07-03 10:00:00,112.12,112.24,112.08,112.24,3200.0,107.3172,107.4321,107.2789,107.4321,3200.0
2018-07-03 10:05:00,112.27,112.27,111.99,111.99,3600.0,107.4608,107.4608,107.1928,107.1928,3600.0
2018-07-03 10:10:00,112.01,112.09,111.99,112.04,5164.0,107.2119,107.2885,107.1928,107.2406,5164.0
2018-07-03 10:15:00,112.04,112.16,112.0,112.1,9872.0,107.2406,107.3555,107.2024,107.2981,9872.0
2018-07-03 10:20:00,112.13,112.19,111.96,112.14,8331.0,107.3268,107.3842,107.1641,107.3364,8331.0
2018-07-03 10:25:00,112.11,112.16,112.0,112.1,5015.0,107.3076,107.3555,107.2024,107.2981,5015.0
2018-07-03 10:30:00,112.09,112.33,112.07,112.33,4009.0,107.2885,107.5182,107.2694,107.5182,4009.0
2018-07-03 10:35:00,112.25,112.25,112.15,112.16,2602.0,107.4416,107.4416,107.3459,107.3555,2602.0
2018-07-03 10:40:00,112.19,112.39,112.16,112.34,9337.0,107.3842,107.5756,107.3555,107.5278,9337.0
2018-07-03 10:45:00,112.34,112.35,112.1,112.25,8360.0,107.5278,107.5374,107.2981,107.4416,8360.0
2018-07-03 10:50:00,112.25,112.36,112.2,112.34,3315.0,107.4416,107.5469,107.3938,107.5278,3315.0
2018-07-03 10:55:00,112.31,112.34,112.2,112.28,7800.0,107.4991,107.5278,107.3938,107.4704,7800.0
2018-07-03 11:00:00,112.26,112.26,112.08,112.12,4115.0,107.4512,107.4512,107.2789,107.3172,4115.0
2018-07-03 11:05:00,112.14,112.31,112.04,112.05,8000.0,107.3364,107.4991,107.2406,107.2502,8000.0
2018-07-03 11:10:00,112.03,112.17,112.0,112.1,12152.0,107.2311,107.3651,107.2024,107.2981,12152.0
2018-07-03 11:15:00,112.1,112.2,112.04,112.19,3500.0,107.2981,107.3938,107.2406,107.3842,3500.0
2018-07-03 11:20:00,112.17,112.17,112.02,112.06,5300.0,107.3651,107.3651,107.2215,107.2598,5300.0
2018-07-03 11:25:00,112.02,112.2,111.93,112.12,9130.0,107.2215,107.3938,107.1354,107.3172,9130.0
2018-07-03 11:30:00,112.16,112.16,112.07,112.08,4074.0,107.3555,107.3555,107.2694,107.2789,4074.0
2018-07-03 11:35:00,112.09,112.2,112.09,112.14,3153.0,107.2885,107.3938,107.2885,107.3364,3153.0
2018-07-03 11:40:00,112.13,112.13,111.86,111.86,4000.0,107.3268,107.3268,107.0684,107.0684,4000.0
2018-07-03 11:45:00,111.88,111.88,111.81,111.87,3100.0,107.0875,107.0875,107.0205,107.0779,3100.0
2018-07-03 11:50:00,111.82,111.82,111.56,111.57,5700.0,107.0301,107.0301,106.7812,106.7908,5700.0
2018-07-03 11:55:00,111.61,111.75,111.58,111.75,3531.0,106.8291,106.9631,106.8003,106.9631,3531.0
2018-07-03 12:00:00,111.75,111.75,111.65,111.66,2875.0,106.9631,106.9631,106.8673,106.8769,2875.0
2018-07-03 12:05:00,111.68,111.82,111.66,111.66,5534.0,106.8961,107.0301,106.8769,106.8769,5534.0
2018-07-03 12:10:00,111.68,111.71,111.43,111.43,3583.0,106.8961,106.9248,106.6568,106.6568,3583.0
2018-07-03 12:15:00,111.46,111.57,111.44,111.54,4564.0,106.6855,106.7908,106.6663,106.7621,4564.0
2018-07-03 12:20:00,111.53,111.59,111.47,111.58,3900.0,106.7525,106.8099,106.6951,106.8003,3900.0
2018-07-03 12:25:00,111.58,111.58,111.45,111.5,10458.0,106.8003,106.8003,106.6759,106.7238,10458.0
2018-07-03 12:30:00,111.53,111.63,111.49,111.63,8300.0,106.7525,106.8482,106.7142,106.8482,8300.0
2018-07-03 12:35:00,111.63,111.65,111.44,111.44,5700.0,106.8482,106.8673,106.6663,106.6663,5700.0
2018-07-03 12:40:00,111.42,111.54,111.37,111.53,7909.0,106.6472,106.7621,106.5993,106.7525,7909.0
2018-07-03 12:45:00,111.5,111.5,111.22,111.22,15519.0,106.7238,106.7238,106.4558,106.4558,15519.0
2018-07-03 12:50:00,111.2,111.25,111.03,111.07,13500.0,106.4366,106.4845,106.2739,106.3122,13500.0
2018-07-03 12:55:00,111.08,111.18,110.96,111.18,36055.0,106.3218,106.4175,106.2069,106.4175,36055.0
2018-07-05 09:30:00,111.33,111.44,111.05,111.06,9890.0,106.5611,106.6663,106.293,106.3026,9890.0
2018-07-05 09:35:00,111.25,111.3,110.93,111.06,4100.0,106.4845,106.5323,106.1782,106.3026,4100.0
2018-07-05 09:40:00,111.16,111.17,110.98,111.17,1100.0,106.3983,106.4079,106.226,106.4079,1100.0
2018-07-05 09:45:00,111.17,111.17,110.64,110.64,7000.0,106.4079,106.4079,105.9006,105.9006,7000.0
2018-07-05 09:50:00,110.69,110.7,110.46,110.49,8760.0,105.9485,105.958,105.7283,105.757,8760.0
2018-07-05 09:55:00,110.46,110.46,110.18,110.18,9619.0,105.7283,105.7283,105.4603,105.4603,9619.0
2018-07-05 10:00:00,110.2,110.53,110.14,110.36,8664.0,105.4795,105.7953,105.422,105.6326,8664.0
2018-07-05 10:05:00,110.41,110.75,110.41,110.48,6096.0,105.6805,106.0059,105.6805,105.7475,6096.0
2018-07-05 10:10:00,110.48,110.55,110.33,110.46,10430.0,105.7475,105.8145,105.6039,105.7283,10430.0
2018-07-05 10:15:00,110.47,110.79,110.47,110.68,8027.0,105.7379,106.0442,105.7379,105.9389,8027.0
2018-07-05 10:20:00,110.7,110.93,110.69,110.88,5146.0,105.958,106.1782,105.9485,106.1303,5146.0
2018-07-05 10:25:00,110.88,110.88,110.81,110.81,2043.0,106.1303,106.1303,106.0633,106.0633,2043.0
2018-07-05 10:30:00,110.87,110.9,110.82,110.9,900.0,106.1208,106.1495,106.0729,106.1495,900.0
2018-07-05 10:35:00,110.9,110.9,110.79,110.79,2100.0,106.1495,106.1495,106.0442,106.0442,2100.0
2018-07-05 10:40:00,110.78,110.99,110.78,110.99,3972.0,106.0346,106.2356,106.0346,106.2356,3972.0
2018-07-05 10:45:00,111.0,111.0,110.89,110.98,3550.0,106.2452,106.2452,106.1399,106.226,3550.0
2018-07-05 10:50:00,110.97,110.97,110.73,110.85,5400.0,106.2165,106.2165,105.9868,106.1016,5400.0
2018-07-05 10:55:00,110.84,110.86,110.8,110.8,5100.0,106.092,106.1112,106.0538,106.0538,5100.0
2018-07-05 11:00:00,110.79,110.92,110.78,110.79,3700.0,106.0442,106.1686,106.0346,106.0442,3700.0
2018-07-05 11:05:00,110.81,110.87,110.69,110.84,6200.0,106.0633,106.1208,105.9485,106.092,6200.0
2018-07-05 11:10:00,110.82,110.92,110.81,110.82,5516.0,106.0729,106.1686,106.0633,106.0729,5516.0
2018-07-05 11:15:00,110.82,110.83,110.69,110.82,4560.0,106.0729,106.0825,105.9485,106.0729,4560.0
2018-07-05 11:20:00,110.83,110.94,110.71,110.71,2930.0,106.0825,106.1878,105.9676,105.9676,2930.0
2018-07-05 11:25:00,110.75,110.95,110.75,110.92,5245.0,106.0059,106.1973,106.0059,106.1686,5245.0
2018-07-05 11:30:00,110.95,111.0,110.93,110.94,2900.0,106.1973,106.2452,106.1782,106.1878,2900.0
2018-07-05 11:35:00,110.96,110.97,110.92,110.94,2936.0,106.2069,106.2165,106.1686,106.1878,2936.0
2018-07-05 11:40:00,110.93,111.03,110.93,111.01,2200.0,106.1782,106.2739,106.1782,106.2548,2200.0
2018-07-05 11:45:00,111.04,111.23,111.04,111.17,4836.0,106.2835,106.4653,106.2835,106.4079,4836.0
2018-07-05 11:50:00,111.15,111.16,111.1,111.15,3100.0,106.3888,106.3983,106.3409,106.3888,3100.0
2018-07-05 11:55:00,111.12,111.12,111.04,111.04,1113.0,106.36,106.36,106.2835,106.2835,1113.0
2018-07-05 12:00:00,111.01,111.23,111.01,111.22,2950.0,106.2548,106.4653,106.2548,106.4558,2950.0
2018-07-05 12:05:00,111.24,111.31,111.2,111.29,3454.0,106.4749,106.5419,106.4366,106.5228,3454.0
2018-07-05 12:10:00,111.28,111.34,111.27,111.33,7793.0,106.5132,106.5706,106.5036,106.5611,7793.0
2018-07-05 12:15:00,111.31,111.68,111.31,111.61,33502.0,106.5419,106.8961,106.5419,106.8291,33502.0
2018-07-05 12:20:00,111.61,111.64,111.42,111.48,10500.0,106.8291,106.8578,106.6472,106.7046,10500.0
2018-07-05 12:25:00,111.48,111.48,111.42,111.44,1900.0,106.7046,106.7046,106.6472,106.6663,1900.0
2018-07-05 12:30:00,111.44,111.45,111.36,111.37,5338.0,106.6663,106.6759,106.5898,106.5993,5338.0
2018-07-05 12:35:00,111.39,111.42,111.33,111.33,3895.0,106.6185,106.6472,106.5611,106.5611,3895.0
2018-07-05 12:40:00,111.34,111.36,111.31,111.34,2600.0,106.5706,106.5898,106.5419,106.5706,2600.0
2018-07-05 12:45:00,111.35,111.38,111.25,111.25,1730.0,106.5802,106.6089,106.4845,106.4845,1730.0
2018-07-05 12:50:00,111.28,111.4,111.28,111.37,4171.0,106.5132,106.6281,106.5132,106.5993,4171.0
2018-07-05 12:55:00,111.37,111.41,111.33,111.41,4190.0,106.5993,106.6376,106.5611,106.6376,4190.0
2018-07-05 13:00:00,111.4,111.55,111.4,111.52,2616.0,106.6281,106.7716,106.6281,106.7429,2616.0
2018-07-05 13:05:00,111.49,111.51,111.45,111.46,1500.0,106.7142,106.7333,106.6759,106.6855,1500.0
2018-07-05 13:10:00,111.48,111.58,111.48,111.56,2216.0,106.7046,106.8003,106.7046,106.7812,2216.0
2018-07-05 13:15:00,111.56,111.61,111.54,111.61,1700.0,106.7812,106.8291,106.7621,106.8291,1700.0
2018-07-05 13:20:00,111.63,111.63,111.55,111.59,3736.0,106.8482,106.8482,106.7716,106.8099,3736.0
2018-07-05 13:25:00,111.61,111.67,111.61,111.65,1900.0,106.8291,106.8865,106.8291,106.8673,1900.0
2018-07-05 13:30:00,111.67,111.7,111.63,111.64,4576.0,106.8865,106.9152,106.8482,106.8578,4576.0
2018-07-05 13:35:00,111.64,111.7,111.6,111.62,5310.0,106.8578,106.9152,106.8195,106.8386,5310.0
2018-07-05 13:40:00,111.57,111.61,111.56,111.61,1800.0,106.7908,106.8291,106.7812,106.8291,1800.0
2018-07-05 13:45:00,111.66,111.72,111.62,111.68,2720.0,106.8769,106.9343,106.8386,106.8961,2720.0
2018-07-05 13:50:00,111.65,111.66,111.57,111.61,5721.0,106.8673,106.8769,106.7908,106.8291,5721.0
2018-07-05 13:55:00,111.62,111.76,111.61,111.76,4500.0,106.8386,106.9726,106.8291,106.9726,4500.0
2018-07-05 14:00:00,111.76,111.91,111.67,111.68,5444.0,106.9726,107.1162,106.8865,106.8961,5444.0
2018-07-05 14:05:00,111.71,111.79,111.62,111.63,2801.0,106.9248,107.0013,106.8386,106.8482,2801.0
2018-07-05 14:10:00,111.59,111.62,111.45,111.47,4320.0,106.8099,106.8386,106.6759,106.6951,4320.0
2018-07-05 14:15:00,111.43,111.64,111.43,111.64,4400.0,106.6568,106.8578,106.6568,106.8578,4400.0
2018-07-05 14:20:00,111.63,111.69,111.6,111.69,3322.0,106.8482,106.9056,106.8195,106.9056,3322.0
2018-07-05 14:25:00,111.69,111.75,111.65,111.75,4013.0,106.9056,106.9631,106.8673,106.9631,4013.0
2018-07-05 14:30:00,111.74,111.89,111.73,111.88,4300.0,106.9535,107.0971,106.9439,107.0875,4300.0
2018-07-05 14:35:00,111.91,111.92,111.82,111.83,2486.0,107.1162,107.1258,107.0301,107.0396,2486.0
2018-07-05 14:40:00,111.78,111.81,111.74,111.78,2331.0,106.9918,107.0205,106.9535,106.9918,2331.0
2018-07-05 14:45:00,111.81,111.89,111.8,111.8,3675.0,107.0205,107.0971,107.0109,107.0109,3675.0
2018-07-05 14:50:00,111.8,111.88,111.8,111.87,3845.0,107.0109,107.0875,107.0109,107.0779,3845.0
2018-07-05 14:55:00,111.87,112.0,111.83,111.96,5798.0,107.0779,107.2024,107.0396,107.1641,5798.0
2018-07-05 15:00:00,111.95,112.13,111.94,112.09,52834.0,107.1545,107.3268,107.1449,107.2885,52834.0
2018-07-05 15:05:00,112.05,112.05,111.82,111.87,4543.0,107.2502,107.2502,107.0301,107.0779,4543.0
2018-07-05 15:10:00,111.92,112.0,111.89,112.0,7963.0,107.1258,107.2024,107.0971,107.2024,7963.0
2018-07-05 15:15:00,112.01,112.07,112.01,112.07,3700.0,107.2119,107.2694,107.2119,107.2694,3700.0
2018-07-05 15:20:00,112.05,112.05,111.94,111.99,5739.0,107.2502,107.2502,107.1449,107.1928,5739.0
2018-07-05 15:25:00,111.97,111.99,111.88,111.93,7584.0,107.1736,107.1928,107.0875,107.1354,7584.0
2018-07-05 15:30:00,111.93,111.97,111.87,111.96,8717.0,107.1354,107.1736,107.0779,107.1641,8717.0
2018-07-05 15:35:00,111.95,111.97,111.82,111.94,11393.0,107.1545,107.1736,107.0301,107.1449,11393.0
2018-07-05 15:40:00,111.94,111.98,111.92,111.92,12537.0,107.1449,107.1832,107.1258,107.1258,12537.0
2018-07-05 15:45:00,111.87,111.93,111.82,111.9,14108.0,107.0779,107.1354,107.0301,107.1066,14108.0
2018-07-05 15:50:00,111.88,112.11,111.88,112.08,65823.0,107.0875,107.3076,107.0875,107.2789,65823.0
2018-07-05 15:55:00,112.05,112.15,112.03,112.11,57289.0,107.2502,107.3459,107.2311,107.3076,57289.0
2018-07-06 09:30:00,112.3,112.3,111.4,111.4,4619.0,107.4895,107.4895,106.6281,106.6281,4619.0
2018-07-06 09:35:00,111.64,111.87,111.54,111.55,5297.0,106.8578,107.0779,106.7621,106.7716,5297.0
2018-07-06 09:40:00,111.54,112.01,111.52,111.95,7063.0,106.7621,107.2119,106.7429,107.1545,7063.0
2018-07-06 09:45:00,111.86,111.99,111.86,111.95,1215.0,107.0684,107.1928,107.0684,107.1545,1215.0
2018-07-06 09:50:00,111.95,112.22,111.87,112.18,3300.0,107.1545,107.4129,107.0779,107.3746,3300.0
2018-07-06 09:55:00,112.11,112.12,111.93,112.04,2200.0,107.3076,107.3172,107.1354,107.2406,2200.0
2018-07-06 10:00:00,112.0,112.22,112.0,112.15,11661.0,107.2024,107.4129,107.2024,107.3459,11661.0
2018-07-06 10:05:00,112.11,112.3,112.0,112.14,5622.0,107.3076,107.4895,107.2024,107.3364,5622.0
2018-07-06 10:10:00,112.14,112.19,111.97,112.06,3841.0,107.3364,107.3842,107.1736,107.2598,3841.0
2018-07-06 10:15:00,112.04,112.21,112.03,112.15,5413.0,107.2406,107.4034,107.2311,107.3459,5413.0
2018-07-06 10:20:00,112.15,112.33,112.08,112.33,5935.0,107.3459,107.5182,107.2789,107.5182,5935.0
2018-07-06 10:25:00,112.3,112.35,112.24,112.3,4105.0,107.4895,107.5374,107.4321,107.4895,4105.0
2018-07-06 10:30:00,112.3,112.33,112.21,112.24,4222.0,107.4895,107.5182,107.4034,107.4321,4222.0
2018-07-06 10:35:00,112.23,112.34,112.16,112.34,4659.0,107.4225,107.5278,107.3555,107.5278,4659.0
2018-07-06 10:40:00,112.34,112.59,112.33,112.33,17261.0,107.5278,107.7671,107.5182,107.5182,17261.0
2018-07-06 10:45:00,112.33,112.38,112.27,112.36,3782.0,107.5182,107.5661,107.4608,107.5469,3782.0
2018-07-06 10:50:00,112.33,112.51,112.3,112.5,4524.0,107.5182,107.6905,107.4895,107.6809,4524.0
2018-07-06 10:55:00,112.54,112.7,112.49,112.67,5445.0,107.7192,107.8724,107.6714,107.8437,5445.0
2018-07-06 11:00:00,112.69,112.83,112.59,112.64,17318.0,107.8628,107.9968,107.7671,107.8149,17318.0
2018-07-06 11:05:00,112.63,112.67,112.56,112.64,2300.0,107.8054,107.8437,107.7384,107.8149,2300.0
2018-07-06 11:10:00,112.68,112.68,112.55,112.68,5516.0,107.8532,107.8532,107.7288,107.8532,5516.0
2018-07-06 11:15:00,112.71,112.74,112.68,112.73,5619.0,107.8819,107.9107,107.8532,107.9011,5619.0
2018-07-06 11:20:00,112.76,112.81,112.68,112.68,5200.0,107.9298,107.9777,107.8532,107.8532,5200.0
2018-07-06 11:25:00,112.67,112.8,112.63,112.79,4557.0,107.8437,107.9681,107.8054,107.9585,4557.0
2018-07-06 11:30:00,112.75,112.89,112.67,112.89,5885.0,107.9202,108.0542,107.8437,108.0542,5885.0
2018-07-06 11:35:00,112.87,112.93,112.82,112.91,6957.0,108.0351,108.0925,107.9872,108.0734,6957.0
2018-07-06 11:40:00,112.89,112.97,112.89,112.96,3700.0,108.0542,108.1308,108.0542,108.1212,3700.0
2018-07-06 11:45:00,112.94,112.99,112.92,112.93,2505.0,108.1021,108.1499,108.0829,108.0925,2505.0
2018-07-06 11:50:00,112.89,112.89,112.66,112.78,7985.0,108.0542,108.0542,107.8341,107.9489,7985.0
2018-07-06 11:55:00,112.71,112.85,112.71,112.78,2915.0,107.8819,108.0159,107.8819,107.9489,2915.0
2018-07-06 12:00:00,112.82,112.88,112.74,112.8,5535.0,107.9872,108.0447,107.9107,107.9681,5535.0
2018-07-06 12:05:00,112.84,112.88,112.71,112.72,9740.0,108.0064,108.0447,107.8819,107.8915,9740.0
2018-07-06 12:10:00,112.72,112.83,112.72,112.78,8060.0,107.8915,107.9968,107.8915,107.9489,8060.0
2018-07-06 12:15:00,112.72,112.82,112.71,112.76,4074.0,107.8915,107.9872,107.8819,107.9298,4074.0
2018-07-06 12:20:00,112.77,112.9,112.75,112.89,5086.0,107.9394,108.0638,107.9202,108.0542,5086.0
2018-07-06 12:25:00,112.9,112.93,112.77,112.9,5300.0,108.0638,108.0925,107.9394,108.0638,5300.0
2018-07-06 12:30:00,112.92,113.22,112.92,113.16,14030.0,108.0829,108.3701,108.0829,108.3127,14030.0
2018-07-06 12:35:00,113.18,113.24,113.14,113.14,1977.0,108.3318,108.3892,108.2935,108.2935,1977.0
2018-07-06 12:40:00,113.11,113.14,113.05,113.07,1000.0,108.2648,108.2935,108.2074,108.2265,1000.0
2018-07-06 12:45:00,113.09,113.09,113.0,113.03,2725.0,108.2457,108.2457,108.1595,108.1882,2725.0
2018-07-06 12:50:00,113.05,113.06,112.96,112.96,1300.0,108.2074,108.2169,108.1212,108.1212,1300.0
2018-07-06 12:55:00,113.03,113.08,113.02,113.05,2600.0,108.1882,108.2361,108.1787,108.2074,2600.0
2018-07-06 13:00:00,113.04,113.07,112.97,112.98,2000.0,108.1978,108.2265,108.1308,108.1404,2000.0
2018-07-06 13:05:00,112.99,113.0,112.93,112.93,10425.0,108.1499,108.1595,108.0925,108.0925,10425.0
2018-07-06 13:10:00,112.96,112.97,112.82,112.94,7319.0,108.1212,108.1308,107.9872,108.1021,7319.0
2018-07-06 13:15:00,112.91,112.93,112.87,112.93,2115.0,108.0734,108.0925,108.0351,108.0925,2115.0
2018-07-06 13:20:00,112.92,112.92,112.8,112.83,1000.0,108.0829,108.0829,107.9681,107.9968,1000.0
2018-07-06 13:25:00,112.84,112.87,112.82,112.83,2684.0,108.0064,108.0351,107.9872,107.9968,2684.0
2018-07-06 13:30:00,112.83,112.85,112.8,112.8,400.0,107.9968,108.0159,107.9681,107.9681,400.0
2018-07-06 13:35:00,112.79,112.79,112.67,112.69,2800.0,107.9585,107.9585,107.8437,107.8628,2800.0
2018-07-06 13:40:00,112.72,112.72,112.65,112.66,1700.0,107.8915,107.8915,107.8245,107.8341,1700.0
2018-07-06 13:45:00,112.64,112.71,112.64,112.67,900.0,107.8149,107.8819,107.8149,107.8437,900.0
2018-07-06 13:50:00,112.71,112.71,112.67,112.67,1300.0,107.8819,107.8819,107.8437,107.8437,1300.0
2018-07-06 13:55:00,112.67,112.67,112.55,112.56,4116.0,107.8437,107.8437,107.7288,107.7384,4116.0
2018-07-06 14:00:00,112.57,112.65,112.52,112.64,9581.0,107.7479,107.8245,107.7001,107.8149,9581.0
2018-07-06 14:05:00,112.61,112.74,112.6,112.74,4385.0,107.7862,107.9107,107.7767,107.9107,4385.0
2018-07-06 14:10:00,112.72,112.88,112.72,112.88,2600.0,107.8915,108.0447,107.8915,108.0447,2600.0
2018-07-06 14:15:00,112.89,112.96,112.84,112.84,3920.0,108.0542,108.1212,108.0064,108.0064,3920.0
2018-07-06 14:20:00,112.88,112.94,112.85,112.94,1207.0,108.0447,108.1021,108.0159,108.1021,1207.0
2018-07-06 14:25:00,112.94,112.94,112.87,112.88,2824.0,108.1021,108.1021,108.0351,108.0447,2824.0
2018-07-06 14:30:00,112.85,112.89,112.85,112.88,2695.0,108.0159,108.0542,108.0159,108.0447,2695.0
2018-07-06 14:35:00,112.88,112.9,112.78,112.79,3300.0,108.0447,108.0638,107.9489,107.9585,3300.0
2018-07-06 14:40:00,112.76,112.76,112.65,112.76,9454.0,107.9298,107.9298,107.8245,107.9298,9454.0
2018-07-06 14:45:00,112.74,112.74,112.65,112.73,2300.0,107.9107,107.9107,107.8245,107.9011,2300.0
2018-07-06 14:50:00,112.74,112.74,112.71,112.73,1100.0,107.9107,107.9107,107.8819,107.9011,1100.0
2018-07-06 14:55:00,112.73,112.74,112.7,112.72,7338.0,107.9011,107.9107,107.8724,107.8915,7338.0
2018-07-06 15:00:00,112.72,112.72,112.7,112.7,982.0,107.8915,107.8915,107.8724,107.8724,982.0
2018-07-06 15:05:00,112.73,112.78,112.7,112.76,8723.0,107.9011,107.9489,107.8724,107.9298,8723.0
2018-07-06 15:10:00,112.78,112.81,112.78,112.8,3727.0,107.9489,107.9777,107.9489,107.9681,3727.0
2018-07-06 15:15:00,112.78,112.81,112.74,112.78,6213.0,107.9489,107.9777,107.9107,107.9489,6213.0
2018-07-06 15:20:00,112.78,112.83,112.73,112.76,7956.0,107.9489,107.9968,107.9011,107.9298,7956.0
2018-07-06 15:25:00,112.78,112.87,112.74,112.78,21696.0,107.9489,108.0351,107.9107,107.9489,21696.0
2018-07-06 15:30:00,112.77,112.8,112.66,112.69,14003.0,107.9394,107.9681,107.8341,107.8628,14003.0
2018-07-06 15:35:00,112.69,112.75,112.66,112.73,7398.0,107.8628,107.9202,107.8341,107.9011,7398.0
2018-07-06 15:40:00,112.73,112.73,112.66,112.68,7683.0,107.9011,107.9011,107.8341,107.8532,7683.0
2018-07-06 15:45:00,112.67,112.67,112.54,112.54,13368.0,107.8437,107.8437,107.7192,107.7192,13368.0
2018-07-06 15:50:00,112.54,112.63,112.51,112.6,19253.0,107.7192,107.8054,107.6905,107.7767,19253.0
2018-07-06 15:55:00,112.59,112.78,112.59,112.75,100576.0,107.7671,107.9489,107.7671,107.9202,100576.0
2018-07-09 09:30:00,112.8,112.98,112.51,112.98,11236.0,107.9681,108.1404,107.6905,108.1404,11236.0
2018-07-09 09:35:00,113.08,113.32,113.04,113.18,3800.0,108.2361,108.4658,108.1978,108.3318,3800.0
2018-07-09 09:40:00,113.18,113.3,113.18,113.3,800.0,108.3318,108.4467,108.3318,108.4467,800.0
2018-07-09 09:45:00,113.26,113.37,113.19,113.19,3213.0,108.4084,108.5137,108.3414,108.3414,3213.0
2018-07-09 09:50:00,113.03,113.14,113.03,113.04,1340.0,108.1882,108.2935,108.1882,108.1978,1340.0
2018-07-09 09:55:00,113.01,113.03,112.87,113.03,1800.0,108.1691,108.1882,108.0351,108.1882,1800.0
2018-07-09 10:00:00,113.01,113.01,112.82,112.94,1450.0,108.1691,108.1691,107.9872,108.1021,1450.0
2018-07-09 10:05:00,112.92,113.08,112.8,112.81,3953.0,108.0829,108.2361,107.9681,107.9777,3953.0
2018-07-09 10:10:00,112.88,112.88,112.65,112.65,1700.0,108.0447,108.0447,107.8245,107.8245,1700.0
2018-07-09 10:15:00,112.57,112.79,112.57,112.79,1800.0,107.7479,107.9585,107.7479,107.9585,1800.0
2018-07-09 10:20:00,112.74,112.95,112.72,112.77,5774.0,107.9107,108.1117,107.8915,107.9394,5774.0
2018-07-09 10:25:00,112.77,112.9,112.59,112.83,9438.0,107.9394,108.0638,107.7671,107.9968,9438.0
2018-07-09 10:30:00,112.85,112.99,112.84,112.84,5116.0,108.0159,108.1499,108.0064,108.0064,5116.0
2018-07-09 10:35:00,112.81,113.05,112.8,112.98,3707.0,107.9777,108.2074,107.9681,108.1404,3707.0
2018-07-09 10:40:00,112.93,112.93,112.69,112.69,4100.0,108.0925,108.0925,107.8628,107.8628,4100.0
2018-07-09 10:45:00,112.74,112.74,112.59,112.63,3300.0,107.9107,107.9107,107.7671,107.8054,3300.0
2018-07-09 10:50:00,112.54,112.74,112.46,112.74,5100.0,107.7192,107.9107,107.6426,107.9107,5100.0
2018-07-09 10:55:00,112.72,112.78,112.65,112.75,3800.0,107.8915,107.9489,107.8245,107.9202,3800.0
2018-07-09 11:00:00,112.79,112.8,112.64,112.7,9526.0,107.9585,107.9681,107.8149,107.8724,9526.0
2018-07-09 11:05:00,112.66,112.68,112.57,112.57,2000.0,107.8341,107.8532,107.7479,107.7479,2000.0
2018-07-09 11:10:00,112.6,112.6,112.53,112.55,5960.0,107.7767,107.7767,107.7097,107.7288,5960.0
2018-07-09 11:15:00,112.6,112.69,112.57,112.68,18602.0,107.7767,107.8628,107.7479,107.8532,18602.0
2018-07-09 11:20:00,112.7,112.71,112.55,112.55,7159.0,107.8724,107.8819,107.7288,107.7288,7159.0
2018-07-09 11:25:00,112.57,112.69,112.54,112.69,9392.0,107.7479,107.8628,107.7192,107.8628,9392.0
2018-07-09 11:30:00,112.63,112.63,112.44,112.46,10091.0,107.8054,107.8054,107.6235,107.6426,10091.0
2018-07-09 11:35:00,112.41,112.63,112.41,112.56,5055.0,107.5948,107.8054,107.5948,107.7384,5055.0
2018-07-09 11:40:00,112.59,112.61,112.53,112.58,2021.0,107.7671,107.7862,107.7097,107.7575,2021.0
2018-07-09 11:45:00,112.56,112.65,112.53,112.59,5940.0,107.7384,107.8245,107.7097,107.7671,5940.0
2018-07-09 11:50:00,112.59,112.61,112.52,112.57,3006.0,107.7671,107.7862,107.7001,107.7479,3006.0
2018-07-09 11:55:00,112.58,112.66,112.48,112.62,20120.0,107.7575,107.8341,107.6618,107.7958,20120.0
2018-07-09 12:00:00,112.64,112.69,112.59,112.67,3412.0,107.8149,107.8628,107.7671,107.8437,3412.0
2018-07-09 12:05:00,112.66,112.68,112.59,112.6,3695.0,107.8341,107.8532,107.7671,107.7767,3695.0
2018-07-09 12:10:00,112.57,112.58,112.53,112.58,2980.0,107.7479,107.7575,107.7097,107.7575,2980.0
2018-07-09 12:15:00,112.62,112.65,112.6,112.62,3201.0,107.7958,107.8245,107.7767,107.7958,3201.0
2018-07-09 12:20:00,112.61,112.61,112.58,112.59,1121.0,107.7862,107.7862,107.7575,107.7671,1121.0
2018-07-09 12:25:00,112.61,112.64,112.58,112.61,1900.0,107.7862,107.8149,107.7575,107.7862,1900.0
2018-07-09 12:30:00,112.61,112.65,112.58,112.65,2848.0,107.7862,107.8245,107.7575,107.8245,2848.0
2018-07-09 12:35:00,112.65,112.67,112.65,112.65,800.0,107.8245,107.8437,107.8245,107.8245,800.0
2018-07-09 12:40:00,112.64,112.69,112.63,112.67,1600.0,107.8149,107.8628,107.8054,107.8437,1600.0
2018-07-09 12:45:00,112.7,112.72,112.65,112.66,2505.0,107.8724,107.8915,107.8245,107.8341,2505.0
2018-07-09 12:50:00,112.68,112.71,112.68,112.69,1500.0,107.8532,107.8819,107.8532,107.8628,1500.0
2018-07-09 12:55:00,112.69,112.74,112.69,112.7,1657.0,107.8628,107.9107,107.8628,107.8724,1657.0
2018-07-09 13:00:00,112.69,112.73,112.69,112.73,1000.0,107.8628,107.9011,107.8628,107.9011,1000.0
2018-07-09 13:05:00,112.77,112.86,112.75,112.75,2195.0,107.9394,108.0255,107.9202,107.9202,2195.0
2018-07-09 13:10:00,112.75,112.77,112.75,112.76,268.0,107.9202,107.9394,107.9202,107.9298,268.0
2018-07-09 13:15:00,112.79,112.84,112.79,112.84,1129.0,107.9585,108.0064,107.9585,108.0064,1129.0
2018-07-09 13:20:00,112.84,112.92,112.83,112.88,2969.0,108.0064,108.0829,107.9968,108.0447,2969.0
2018-07-09 13:25:00,112.9,112.9,112.88,112.88,200.0,108.0638,108.0638,108.0447,108.0447,200.0
2018-07-09 13:30:00,112.92,113.0,112.92,112.98,2721.0,108.0829,108.1595,108.0829,108.1404,2721.0
2018-07-09 13:35:00,112.96,112.97,112.91,112.97,2370.0,108.1212,108.1308,108.0734,108.1308,2370.0
2018-07-09 13:40:00,112.95,112.95,112.94,112.94,600.0,108.1117,108.1117,108.1021,108.1021,600.0
2018-07-09 13:45:00,112.95,113.0,112.95,112.96,3505.0,108.1117,108.1595,108.1117,108.1212,3505.0
2018-07-09 13:50:00,112.97,113.02,112.96,113.02,1566.0,108.1308,108.1787,108.1212,108.1787,1566.0
2018-07-09 13:55:00,113.02,113.09,113.01,113.09,3510.0,108.1787,108.2457,108.1691,108.2457,3510.0
2018-07-09 14:00:00,113.08,113.23,113.07,113.19,8540.0,108.2361,108.3797,108.2265,108.3414,8540.0
2018-07-09 14:05:00,113.2,113.32,113.18,113.22,19955.0,108.3509,108.4658,108.3318,108.3701,19955.0
2018-07-09 14:10:00,113.24,113.24,113.08,113.08,4276.0,108.3892,108.3892,108.2361,108.2361,4276.0
2018-07-09 14:15:00,113.07,113.07,112.95,112.95,4934.0,108.2265,108.2265,108.1117,108.1117,4934.0
2018-07-09 14:20:00,112.95,112.96,112.76,112.78,7655.0,108.1117,108.1212,107.9298,107.9489,7655.0
2018-07-09 14:25:00,112.79,112.86,112.77,112.83,5226.0,107.9585,108.0255,107.9394,107.9968,5226.0
2018-07-09 14:30:00,112.79,112.99,112.79,112.96,4747.0,107.9585,108.1499,107.9585,108.1212,4747.0
2018-07-09 14:35:00,112.95,112.97,112.93,112.95,4314.0,108.1117,108.1308,108.0925,108.1117,4314.0
2018-07-09 14:40:00,112.98,112.98,112.91,112.95,2738.0,108.1404,108.1404,108.0734,108.1117,2738.0
2018-07-09 14:45:00,112.95,113.01,112.94,113.01,2602.0,108.1117,108.1691,108.1021,108.1691,2602.0
2018-07-09 14:50:00,113.02,113.08,113.02,113.08,1908.0,108.1787,108.2361,108.1787,108.2361,1908.0
2018-07-09 14:55:00,113.07,113.13,113.06,113.12,3226.0,108.2265,108.2839,108.2169,108.2744,3226.0
2018-07-09 15:00:00,113.12,113.12,113.02,113.02,6526.0,108.2744,108.2744,108.1787,108.1787,6526.0
2018-07-09 15:05:00,113.04,113.15,113.04,113.11,6623.0,108.1978,108.3031,108.1978,108.2648,6623.0
2018-07-09 15:10:00,113.09,113.12,113.08,113.09,2200.0,108.2457,108.2744,108.2361,108.2457,2200.0
2018-07-09 15:15:00,113.08,113.09,112.94,112.98,4280.0,108.2361,108.2457,108.1021,108.1404,4280.0
2018-07-09 15:20:00,112.97,113.02,112.97,113.02,3427.0,108.1308,108.1787,108.1308,108.1787,3427.0
2018-07-09 15:25:00,113.02,113.04,112.99,113.02,4587.0,108.1787,108.1978,108.1499,108.1787,4587.0
2018-07-09 15:30:00,113.03,113.04,112.9,112.95,19890.0,108.1882,108.1978,108.0638,108.1117,19890.0
2018-07-09 15:35:00,112.95,113.04,112.94,113.04,6524.0,108.1117,108.1978,108.1021,108.1978,6524.0
2018-07-09 15:40:00,113.03,113.04,112.94,113.0,18082.0,108.1882,108.1978,108.1021,108.1595,18082.0
2018-07-09 15:45:00,113.01,113.04,112.97,113.03,12816.0,108.1691,108.1978,108.1308,108.1882,12816.0
2018-07-09 15:50:00,113.02,113.02,112.95,112.99,25400.0,108.1787,108.1787,108.1117,108.1499,25400.0
2018-07-09 15:55:00,112.97,113.0,112.9,113.0,74969.0,108.1308,108.1595,108.0638,108.1595,74969.0
2018-07-10 09:30:00,113.11,113.49,113.11,113.25,8337.0,108.2648,108.6285,108.2648,108.3988,8337.0
2018-07-10 09:35:00,113.25,113.62,113.21,113.55,6184.0,108.3988,108.753,108.3605,108.686,6184.0
2018-07-10 09:40:00,113.67,113.86,113.61,113.77,8642.0,108.8008,108.9827,108.7434,108.8965,8642.0
2018-07-10 09:45:00,113.77,114.07,113.65,113.65,9342.0,108.8965,109.1837,108.7817,108.7817,9342.0
2018-07-10 09:50:00,113.66,113.73,113.38,113.5,6100.0,108.7912,108.8582,108.5232,108.6381,6100.0
2018-07-10 09:55:00,113.56,113.57,113.41,113.54,9963.0,108.6955,108.7051,108.552,108.6764,9963.0
2018-07-10 10:00:00,113.52,113.67,113.44,113.56,4700.0,108.6572,108.8008,108.5807,108.6955,4700.0
2018-07-10 10:05:00,113.52,113.58,113.37,113.45,2540.0,108.6572,108.7147,108.5137,108.5902,2540.0
2018-07-10 10:10:00,113.49,113.65,113.49,113.59,2470.0,108.6285,108.7817,108.6285,108.7242,2470.0
2018-07-10 10:15:00,113.57,113.78,113.56,113.76,3500.0,108.7051,108.9061,108.6955,108.887,3500.0
2018-07-10 10:20:00,113.71,113.83,113.71,113.83,600.0,108.8391,108.954,108.8391,108.954,600.0
2018-07-10 10:25:00,113.74,113.74,113.65,113.68,2947.0,108.8678,108.8678,108.7817,108.8104,2947.0
2018-07-10 10:30:00,113.71,113.88,113.7,113.73,28107.0,108.8391,109.0018,108.8295,108.8582,28107.0
2018-07-10 10:35:00,113.78,113.94,113.75,113.93,2500.0,108.9061,109.0593,108.8774,109.0497,2500.0
2018-07-10 10:40:00,113.89,114.09,113.89,114.07,4217.0,109.0114,109.2028,109.0114,109.1837,4217.0
2018-07-10 10:45:00,114.11,114.34,114.05,114.05,15229.0,109.222,109.4421,109.1645,109.1645,15229.0
2018-07-10 10:50:00,114.09,114.52,114.09,114.33,11572.0,109.2028,109.6144,109.2028,109.4325,11572.0
2018-07-10 10:55:00,114.36,114.38,114.18,114.29,6012.0,109.4613,109.4804,109.289,109.3943,6012.0
2018-07-10 11:00:00,114.34,114.74,114.34,114.59,8304.0,109.4421,109.825,109.4421,109.6814,8304.0
2018-07-10 11:05:00,114.61,114.65,114.33,114.55,14957.0,109.7006,109.7388,109.4325,109.6431,14957.0
2018-07-10 11:10:00,114.53,114.53,114.23,114.23,16409.0,109.624,109.624,109.3368,109.3368,16409.0
2018-07-10 11:15:00,114.2,114.2,114.08,114.13,7184.0,109.3081,109.3081,109.1933,109.2411,7184.0
2018-07-10 11:20:00,114.19,114.25,114.14,114.16,3300.0,109.2985,109.356,109.2507,109.2698,3300.0
2018-07-10 11:25:00,114.21,114.26,114.16,114.19,3000.0,109.3177,109.3655,109.2698,109.2985,3000.0
2018-07-10 11:30:00,114.2,114.26,114.14,114.14,4000.0,109.3081,109.3655,109.2507,109.2507,4000.0
2018-07-10 11:35:00,114.14,114.22,114.14,114.18,2300.0,109.2507,109.3273,109.2507,109.289,2300.0
2018-07-10 11:40:00,114.21,114.24,114.12,114.12,4080.0,109.3177,109.3464,109.2315,109.2315,4080.0
2018-07-10 11:45:00,114.16,114.22,114.12,114.17,4047.0,109.2698,109.3273,109.2315,109.2794,4047.0
2018-07-10 11:50:00,114.16,114.2,114.13,114.16,1966.0,109.2698,109.3081,109.2411,109.2698,1966.0
2018-07-10 11:55:00,114.15,114.22,114.12,114.12,4600.0,109.2603,109.3273,109.2315,109.2315,4600.0
2018-07-10 12:00:00,114.14,114.2,114.13,114.16,3698.0,109.2507,109.3081,109.2411,109.2698,3698.0
2018-07-10 12:05:00,114.17,114.17,113.93,113.93,4075.0,109.2794,109.2794,109.0497,109.0497,4075.0
2018-07-10 12:10:00,113.99,114.09,113.96,114.08,3478.0,109.1071,109.2028,109.0784,109.1933,3478.0
2018-07-10 12:15:00,114.09,114.12,114.04,114.07,2800.0,109.2028,109.2315,109.155,109.1837,2800.0
2018-07-10 12:20:00,114.09,114.15,114.06,114.12,2818.0,109.2028,109.2603,109.1741,109.2315,2818.0
2018-07-10 12:25:00,114.12,114.21,114.04,114.12,6795.0,109.2315,109.3177,109.155,109.2315,6795.0
2018-07-10 12:30:00,114.12,114.17,114.12,114.16,3095.0,109.2315,109.2794,109.2315,109.2698,3095.0
2018-07-10 12:35:00,114.17,114.17,114.04,114.07,3311.0,109.2794,109.2794,109.155,109.1837,3311.0
2018-07-10 12:40:00,114.11,114.12,113.97,114.03,16305.0,109.222,109.2315,109.088,109.1454,16305.0
2018-07-10 12:45:00,114.07,114.17,114.07,114.16,6892.0,109.1837,109.2794,109.1837,109.2698,6892.0
2018-07-10 12:50:00,114.13,114.19,114.13,114.15,1791.0,109.2411,109.2985,109.2411,109.2603,1791.0
2018-07-10 12:55:00,114.13,114.15,114.11,114.11,1684.0,109.2411,109.2603,109.222,109.222,1684.0
2018-07-10 13:00:00,114.12,114.13,114.08,114.1,3600.0,109.2315,109.2411,109.1933,109.2124,3600.0
2018-07-10 13:05:00,114.09,114.12,113.91,113.91,7195.0,109.2028,109.2315,109.0305,109.0305,7195.0
2018-07-10 13:10:00,113.86,113.93,113.86,113.93,1200.0,108.9827,109.0497,108.9827,109.0497,1200.0
2018-07-10 13:15:00,113.94,113.96,113.89,113.96,2350.0,109.0593,109.0784,109.0114,109.0784,2350.0
2018-07-10 13:20:00,113.93,113.96,113.93,113.96,500.0,109.0497,109.0784,109.0497,109.0784,500.0
2018-07-10 13:25:00,113.93,113.97,113.92,113.95,1200.0,109.0497,109.088,109.0401,109.0688,1200.0
2018-07-10 13:30:00,113.92,113.93,113.85,113.87,2650.0,109.0401,109.0497,108.9731,108.9922,2650.0
2018-07-10 13:35:00,113.86,113.86,113.7,113.71,1000.0,108.9827,108.9827,108.8295,108.8391,1000.0
2018-07-10 13:40:00,113.73,113.73,113.56,113.57,7331.0,108.8582,108.8582,108.6955,108.7051,7331.0
2018-07-10 13:45:00,113.56,113.56,113.38,113.44,6580.0,108.6955,108.6955,108.5232,108.5807,6580.0
2018-07-10 13:50:00,113.49,113.57,113.46,113.57,2428.0,108.6285,108.7051,108.5998,108.7051,2428.0
2018-07-10 13:55:00,113.57,113.67,113.57,113.59,2210.0,108.7051,108.8008,108.7051,108.7242,2210.0
2018-07-10 14:00:00,113.59,113.64,113.59,113.64,2346.0,108.7242,108.7721,108.7242,108.7721,2346.0
2018-07-10 14:05:00,113.64,113.7,113.64,113.7,4200.0,108.7721,108.8295,108.7721,108.8295,4200.0
2018-07-10 14:10:00,113.7,113.8,113.7,113.76,3462.0,108.8295,108.9252,108.8295,108.887,3462.0
2018-07-10 14:15:00,113.76,113.77,113.71,113.72,3379.0,108.887,108.8965,108.8391,108.8487,3379.0
2018-07-10 14:20:00,113.72,113.74,113.67,113.7,3700.0,108.8487,108.8678,108.8008,108.8295,3700.0
2018-07-10 14:25:00,113.71,113.82,113.69,113.77,4395.0,108.8391,108.9444,108.82,108.8965,4395.0
2018-07-10 14:30:00,113.75,113.82,113.75,113.81,2401.0,108.8774,108.9444,108.8774,108.9348,2401.0
2018-07-10 14:35:00,113.81,113.81,113.65,113.76,6705.0,108.9348,108.9348,108.7817,108.887,6705.0
2018-07-10 14:40:00,113.77,113.82,113.72,113.77,4900.0,108.8965,108.9444,108.8487,108.8965,4900.0
2018-07-10 14:45:00,113.74,113.84,113.71,113.84,5160.0,108.8678,108.9635,108.8391,108.9635,5160.0
2018-07-10 14:50:00,113.82,113.86,113.82,113.84,4400.0,108.9444,108.9827,108.9444,108.9635,4400.0
2018-07-10 14:55:00,113.83,113.84,113.76,113.8,16284.0,108.954,108.9635,108.887,108.9252,16284.0
2018-07-10 15:00:00,113.77,113.79,113.59,113.64,18054.0,108.8965,108.9157,108.7242,108.7721,18054.0
2018-07-10 15:05:00,113.64,113.76,113.63,113.71,10885.0,108.7721,108.887,108.7625,108.8391,10885.0
2018-07-10 15:10:00,113.72,113.84,113.72,113.8,5593.0,108.8487,108.9635,108.8487,108.9252,5593.0
2018-07-10 15:15:00,113.81,113.83,113.76,113.82,8700.0,108.9348,108.954,108.887,108.9444,8700.0
2018-07-10 15:20:00,113.83,113.83,113.78,113.79,3515.0,108.954,108.954,108.9061,108.9157,3515.0
2018-07-10 15:25:00,113.8,113.81,113.72,113.75,8200.0,108.9252,108.9348,108.8487,108.8774,8200.0
2018-07-10 15:30:00,113.71,113.76,113.64,113.76,8820.0,108.8391,108.887,108.7721,108.887,8820.0
2018-07-10 15:35:00,113.75,113.8,113.72,113.77,8400.0,108.8774,108.9252,108.8487,108.8965,8400.0
2018-07-10 15:40:00,113.76,113.76,113.59,113.59,7482.0,108.887,108.887,108.7242,108.7242,7482.0
2018-07-10 15:45:00,113.56,113.59,113.5,113.55,14362.0,108.6955,108.7242,108.6381,108.686,14362.0
2018-07-10 15:50:00,113.55,113.63,113.53,113.6,17338.0,108.686,108.7625,108.6668,108.7338,17338.0
2018-07-10 15:55:00,113.61,113.66,113.55,113.61,44190.0,108.7434,108.7912,108.686,108.7434,44190.0
2018-07-11 09:30:00,113.21,113.78,112.79,113.74,8333.0,108.3605,108.9061,107.9585,108.8678,8333.0
2018-07-11 09:35:00,113.81,114.11,113.81,113.97,2633.0,108.9348,109.222,108.9348,109.088,2633.0
2018-07-11 09:40:00,114.06,114.06,113.78,113.84,2025.0,109.1741,109.1741,108.9061,108.9635,2025.0
2018-07-11 09:45:00,113.84,114.23,113.82,114.06,6300.0,108.9635,109.3368,108.9444,109.1741,6300.0
2018-07-11 09:50:00,114.0,114.14,114.0,114.0,2612.0,109.1167,109.2507,109.1167,109.1167,2612.0
2018-07-11 09:55:00,114.02,114.15,114.02,114.14,5100.0,109.1358,109.2603,109.1358,109.2507,5100.0
2018-07-11 10:00:00,114.14,114.4,114.0,114.29,7120.0,109.2507,109.4995,109.1167,109.3943,7120.0
2018-07-11 10:05:00,114.38,114.39,114.38,114.39,1000.0,109.4804,109.49,109.4804,109.49,1000.0
2018-07-11 10:10:00,114.39,114.44,114.24,114.44,3572.0,109.49,109.5378,109.3464,109.5378,3572.0
2018-07-11 10:15:00,114.42,114.71,114.41,114.71,11114.0,109.5187,109.7963,109.5091,109.7963,11114.0
2018-07-11 10:20:00,114.72,115.2,114.72,115.2,41753.0,109.8058,110.2653,109.8058,110.2653,41753.0
2018-07-11 10:25:00,115.23,115.45,115.09,115.37,28235.0,110.294,110.5046,110.16,110.428,28235.0
2018-07-11 10:30:00,115.4,115.4,115.05,115.06,6599.0,110.4567,110.4567,110.1217,110.1313,6599.0
2018-07-11 10:35:00,115.04,115.05,114.97,115.02,2116.0,110.1121,110.1217,110.0451,110.093,2116.0
2018-07-11 10:40:00,114.97,115.03,114.85,114.97,9401.0,110.0451,110.1026,109.9303,110.0451,9401.0
2018-07-11 10:45:00,114.95,115.14,114.87,115.04,11401.0,110.026,110.2078,109.9494,110.1121,11401.0
2018-07-11 10:50:00,115.0,115.05,114.85,114.85,17310.0,110.0738,110.1217,109.9303,109.9303,17310.0
2018-07-11 10:55:00,114.87,114.99,114.86,114.92,4700.0,109.9494,110.0643,109.9398,109.9973,4700.0
2018-07-11 11:00:00,114.92,115.15,114.89,114.99,20624.0,109.9973,110.2174,109.9686,110.0643,20624.0
2018-07-11 11:05:00,114.96,114.99,114.85,114.91,3399.0,110.0356,110.0643,109.9303,109.9877,3399.0
2018-07-11 11:10:00,114.92,114.97,114.85,114.89,4700.0,109.9973,110.0451,109.9303,109.9686,4700.0
2018-07-11 11:15:00,114.87,115.05,114.86,114.93,9996.0,109.9494,110.1217,109.9398,110.0068,9996.0
2018-07-11 11:20:00,114.9,114.98,114.86,114.92,5777.0,109.9781,110.0547,109.9398,109.9973,5777.0
2018-07-11 11:25:00,114.95,114.96,114.81,114.84,3012.0,110.026,110.0356,109.892,109.9207,3012.0
2018-07-11 11:30:00,114.84,114.97,114.8,114.97,9189.0,109.9207,110.0451,109.8824,110.0451,9189.0
2018-07-11 11:35:00,114.95,115.03,114.95,115.02,7295.0,110.026,110.1026,110.026,110.093,7295.0
2018-07-11 11:40:00,115.02,115.02,114.91,114.91,9610.0,110.093,110.093,109.9877,109.9877,9610.0
2018-07-11 11:45:00,114.87,114.99,114.79,114.99,7880.0,109.9494,110.0643,109.8728,110.0643,7880.0
2018-07-11 11:50:00,115.04,115.15,115.03,115.09,3513.0,110.1121,110.2174,110.1026,110.16,3513.0
2018-07-11 11:55:00,115.07,115.18,115.03,115.03,4655.0,110.1408,110.2461,110.1026,110.1026,4655.0
2018-07-11 12:00:00,115.07,115.16,115.01,115.09,36425.0,110.1408,110.227,110.0834,110.16,36425.0
2018-07-11 12:05:00,115.05,115.14,115.0,115.09,28262.0,110.1217,110.2078,110.0738,110.16,28262.0
2018-07-11 12:10:00,115.08,115.23,115.04,115.23,23495.0,110.1504,110.294,110.1121,110.294,23495.0
2018-07-11 12:15:00,115.21,115.27,115.09,115.15,6941.0,110.2748,110.3323,110.16,110.2174,6941.0
2018-07-11 12:20:00,115.14,115.37,115.14,115.32,33615.0,110.2078,110.428,110.2078,110.3801,33615.0
2018-07-11 12:25:00,115.34,115.44,115.18,115.28,21518.0,110.3993,110.495,110.2461,110.3419,21518.0
2018-07-11 12:30:00,115.26,115.48,115.22,115.46,40619.0,110.3227,110.5333,110.2844,110.5141,40619.0
2018-07-11 12:35:00,115.48,115.59,115.45,115.59,12700.0,110.5333,110.6386,110.5046,110.6386,12700.0
2018-07-11 12:40:00,115.58,115.75,115.57,115.64,15675.0,110.629,110.7917,110.6194,110.6864,15675.0
2018-07-11 12:45:00,115.64,115.7,115.58,115.7,11697.0,110.6864,110.7439,110.629,110.7439,11697.0
2018-07-11 12:50:00,115.66,115.76,115.57,115.72,8344.0,110.7056,110.8013,110.6194,110.763,8344.0
2018-07-11 12:55:00,115.72,115.84,115.53,115.84,16067.0,110.763,110.8779,110.5811,110.8779,16067.0
2018-07-11 13:00:00,115.83,116.03,115.79,115.92,28590.0,110.8683,111.0597,110.83,110.9544,28590.0
2018-07-11 13:05:00,115.9,116.31,115.9,116.28,44416.0,110.9353,111.3277,110.9353,111.299,44416.0
2018-07-11 13:10:00,116.27,116.59,116.18,116.53,70693.0,111.2894,111.5957,111.2033,111.5383,70693.0
2018-07-11 13:15:00,116.55,116.78,116.47,116.7,91014.0,111.5574,111.7776,111.4809,111.701,91014.0
2018-07-11 13:20:00,116.73,116.8,116.25,116.36,35154.0,111.7297,111.7967,111.2703,111.3756,35154.0
2018-07-11 13:25:00,116.34,116.35,116.15,116.26,10726.0,111.3564,111.366,111.1746,111.2799,10726.0
2018-07-11 13:30:00,116.25,116.36,116.23,116.27,6300.0,111.2703,111.3756,111.2512,111.2894,6300.0
2018-07-11 13:35:00,116.25,116.33,116.18,116.33,7265.0,111.2703,111.3469,111.2033,111.3469,7265.0
2018-07-11 13:40:00,116.33,116.41,116.19,116.19,11496.0,111.3469,111.4234,111.2129,111.2129,11496.0
2018-07-11 13:45:00,116.23,116.28,116.11,116.22,9463.0,111.2512,111.299,111.1363,111.2416,9463.0
2018-07-11 13:50:00,116.21,116.24,116.14,116.18,5942.0,111.232,111.2607,111.165,111.2033,5942.0
2018-07-11 13:55:00,116.15,116.3,116.15,116.2,8535.0,111.1746,111.3182,111.1746,111.2224,8535.0
2018-07-11 14:00:00,116.2,116.35,116.13,116.17,13095.0,111.2224,111.366,111.1554,111.1937,13095.0
2018-07-11 14:05:00,116.2,116.26,116.14,116.15,12232.0,111.2224,111.2799,111.165,111.1746,12232.0
2018-07-11 14:10:00,116.15,116.16,115.93,116.0,9707.0,111.1746,111.1842,110.964,111.031,9707.0
2018-07-11 14:15:00,116.0,116.07,115.99,116.04,4400.0,111.031,111.098,111.0214,111.0693,4400.0
2018-07-11 14:20:00,116.07,116.2,116.07,116.11,5096.0,111.098,111.2224,111.098,111.1363,5096.0
2018-07-11 14:25:00,116.08,116.21,116.08,116.17,5879.0,111.1076,111.232,111.1076,111.1937,5879.0
2018-07-11 14:30:00,116.19,116.28,116.18,116.24,14606.0,111.2129,111.299,111.2033,111.2607,14606.0
2018-07-11 14:35:00,116.25,116.32,116.2,116.25,8389.0,111.2703,111.3373,111.2224,111.2703,8389.0
2018-07-11 14:40:00,116.25,116.35,116.23,116.35,12910.0,111.2703,111.366,111.2512,111.366,12910.0
2018-07-11 14:45:00,116.34,116.34,116.23,116.25,8452.0,111.3564,111.3564,111.2512,111.2703,8452.0
2018-07-11 14:50:00,116.26,116.3,116.24,116.26,9307.0,111.2799,111.3182,111.2607,111.2799,9307.0
2018-07-11 14:55:00,116.3,116.37,116.24,116.33,8707.0,111.3182,111.3852,111.2607,111.3469,8707.0
2018-07-11 15:00:00,116.33,116.5,116.23,116.31,18696.0,111.3469,111.5096,111.2512,111.3277,18696.0
2018-07-11 15:05:00,116.28,116.34,116.25,116.28,12212.0,111.299,111.3564,111.2703,111.299,12212.0
2018-07-11 15:10:00,116.29,116.3,116.23,116.28,6536.0,111.3086,111.3182,111.2512,111.299,6536.0
2018-07-11 15:15:00,116.29,116.29,116.23,116.27,22840.0,111.3086,111.3086,111.2512,111.2894,22840.0
2018-07-11 15:20:00,116.26,116.33,116.22,116.33,12671.0,111.2799,111.3469,111.2416,111.3469,12671.0
2018-07-11 15:25:00,116.33,116.39,116.28,116.33,11768.0,111.3469,111.4043,111.299,111.3469,11768.0
2018-07-11 15:30:00,116.34,116.54,116.34,116.53,17315.0,111.3564,111.5479,111.3564,111.5383,17315.0
2018-07-11 15:35:00,116.53,116.57,116.45,116.45,17248.0,111.5383,111.5766,111.4617,111.4617,17248.0
2018-07-11 15:40:00,116.43,116.57,116.43,116.48,23856.0,111.4426,111.5766,111.4426,111.4904,23856.0
2018-07-11 15:45:00,116.49,116.76,116.48,116.7,50299.0,111.5,111.7585,111.4904,111.701,50299.0
2018-07-11 15:50:00,116.68,116.7,116.57,116.65,79260.0,111.6819,111.701,111.5766,111.6532,79260.0
2018-07-11 15:55:00,116.65,116.69,116.34,116.42,170064.0,111.6532,111.6915,111.3564,111.433,170064.0
2018-07-12 09:30:00,117.24,117.41,117.02,117.11,24966.0,112.2179,112.3806,112.0073,112.0935,24966.0
2018-07-12 09:35:00,117.12,117.22,116.63,116.67,25407.0,112.103,112.1987,111.634,111.6723,25407.0
2018-07-12 09:40:00,116.63,116.8,116.54,116.63,6318.0,111.634,111.7967,111.5479,111.634,6318.0
2018-07-12 09:45:00,116.55,116.62,116.1,116.28,25773.0,111.5574,111.6245,111.1267,111.299,25773.0
2018-07-12 09:50:00,116.28,116.5,116.26,116.46,26713.0,111.299,111.5096,111.2799,111.4713,26713.0
2018-07-12 09:55:00,116.48,116.69,116.33,116.33,14802.0,111.4904,111.6915,111.3469,111.3469,14802.0
2018-07-12 10:00:00,116.39,116.4,116.03,116.19,13827.0,111.4043,111.4139,111.0597,111.2129,13827.0
2018-07-12 10:05:00,116.2,116.29,116.05,116.23,13530.0,111.2224,111.3086,111.0789,111.2512,13530.0
2018-07-12 10:10:00,116.24,116.25,115.8,115.8,16812.0,111.2607,111.2703,110.8396,110.8396,16812.0
2018-07-12 10:15:00,115.8,115.92,115.74,115.86,21840.0,110.8396,110.9544,110.7821,110.897,21840.0
2018-07-12 10:20:00,115.85,115.93,115.82,115.85,13259.0,110.8874,110.964,110.8587,110.8874,13259.0
2018-07-12 10:25:00,115.86,116.09,115.84,115.91,29502.0,110.897,111.1172,110.8779,110.9449,29502.0
2018-07-12 10:30:00,115.95,116.03,115.8,115.85,42572.0,110.9832,111.0597,110.8396,110.8874,42572.0
2018-07-12 10:35:00,115.85,115.96,115.81,115.96,13563.0,110.8874,110.9927,110.8491,110.9927,13563.0
2018-07-12 10:40:00,115.95,116.54,115.93,116.54,4427.0,110.9832,111.5479,110.964,111.5479,4427.0
2018-07-12 10:45:00,116.57,116.81,116.52,116.76,10246.0,111.5766,111.8063,111.5287,111.7585,10246.0
2018-07-12 10:50:00,116.77,116.77,116.62,116.7,2683.0,111.768,111.768,111.6245,111.701,2683.0
2018-07-12 10:55:00,116.67,116.82,116.67,116.79,3303.0,111.6723,111.8159,111.6723,111.7872,3303.0
2018-07-12 11:00:00,116.81,117.01,116.81,116.96,10310.0,111.8063,111.9977,111.8063,111.9499,10310.0
2018-07-12 11:05:00,116.96,117.0,116.88,116.93,11821.0,111.9499,111.9882,111.8733,111.9212,11821.0
2018-07-12 11:10:00,116.94,117.16,116.93,117.13,5650.0,111.9307,112.1413,111.9212,112.1126,5650.0
2018-07-12 11:15:00,117.13,117.19,117.04,117.17,9070.0,112.1126,112.17,112.0265,112.1509,9070.0
2018-07-12 11:20:00,117.14,117.15,117.06,117.12,5352.0,112.1222,112.1317,112.0456,112.103,5352.0
2018-07-12 11:25:00,117.12,117.24,117.1,117.12,6370.0,112.103,112.2179,112.0839,112.103,6370.0
2018-07-12 11:30:00,117.12,117.13,117.01,117.01,10047.0,112.103,112.1126,111.9977,111.9977,10047.0
2018-07-12 11:35:00,117.01,117.02,116.8,117.02,10798.0,111.9977,112.0073,111.7967,112.0073,10798.0
2018-07-12 11:40:00,117.04,117.15,117.02,117.06,18269.0,112.0265,112.1317,112.0073,112.0456,18269.0
2018-07-12 11:45:00,117.01,117.12,117.01,117.07,21247.0,111.9977,112.103,111.9977,112.0552,21247.0
2018-07-12 11:50:00,117.07,117.12,117.05,117.12,8407.0,112.0552,112.103,112.036,112.103,8407.0
2018-07-12 11:55:00,117.13,117.31,117.13,117.29,3842.0,112.1126,112.2849,112.1126,112.2658,3842.0
2018-07-12 12:00:00,117.29,117.46,117.25,117.39,9805.0,112.2658,112.4285,112.2275,112.3615,9805.0
2018-07-12 12:05:00,117.31,117.4,117.31,117.37,5880.0,112.2849,112.371,112.2849,112.3423,5880.0
2018-07-12 12:10:00,117.36,117.61,117.34,117.34,20513.0,112.3328,112.572,112.3136,112.3136,20513.0
2018-07-12 12:15:00,117.36,117.46,117.32,117.42,2592.0,112.3328,112.4285,112.2945,112.3902,2592.0
2018-07-12 12:20:00,117.44,117.47,117.41,117.41,4533.0,112.4093,112.438,112.3806,112.3806,4533.0
2018-07-12 12:25:00,117.41,117.43,117.35,117.35,2955.0,112.3806,112.3998,112.3232,112.3232,2955.0
2018-07-12 12:30:00,117.35,117.44,117.33,117.39,5660.0,112.3232,112.4093,112.304,112.3615,5660.0
2018-07-12 12:35:00,117.39,117.4,117.36,117.38,4600.0,112.3615,112.371,112.3328,112.3519,4600.0
2018-07-12 12:40:00,117.37,117.51,117.36,117.49,17117.0,112.3423,112.4763,112.3328,112.4572,17117.0
2018-07-12 12:45:00,117.48,117.52,117.43,117.43,2000.0,112.4476,112.4859,112.3998,112.3998,2000.0
2018-07-12 12:50:00,117.46,117.47,117.44,117.44,1400.0,112.4285,112.438,112.4093,112.4093,1400.0
2018-07-12 12:55:00,117.47,117.59,117.46,117.57,4902.0,112.438,112.5529,112.4285,112.5338,4902.0
2018-07-12 13:00:00,117.57,117.65,117.57,117.63,5319.0,112.5338,112.6103,112.5338,112.5912,5319.0
2018-07-12 13:05:00,117.65,117.69,117.65,117.67,4346.0,112.6103,112.6486,112.6103,112.6295,4346.0
2018-07-12 13:10:00,117.66,117.71,117.58,117.6,5234.0,112.6199,112.6678,112.5433,112.5625,5234.0
2018-07-12 13:15:00,117.6,117.68,117.57,117.68,4101.0,112.5625,112.639,112.5338,112.639,4101.0
2018-07-12 13:20:00,117.66,117.66,117.58,117.64,3982.0,112.6199,112.6199,112.5433,112.6008,3982.0
2018-07-12 13:25:00,117.66,117.71,117.63,117.71,1700.0,112.6199,112.6678,112.5912,112.6678,1700.0
2018-07-12 13:30:00,117.74,117.74,117.66,117.68,3572.0,112.6965,112.6965,112.6199,112.639,3572.0
2018-07-12 13:35:00,117.67,117.7,117.66,117.66,2200.0,112.6295,112.6582,112.6199,112.6199,2200.0
2018-07-12 13:40:00,117.65,117.72,117.63,117.72,1900.0,112.6103,112.6773,112.5912,112.6773,1900.0
2018-07-12 13:45:00,117.72,117.74,117.7,117.71,3097.0,112.6773,112.6965,112.6582,112.6678,3097.0
2018-07-12 13:50:00,117.65,117.67,117.56,117.59,17535.0,112.6103,112.6295,112.5242,112.5529,17535.0
2018-07-12 13:55:00,117.6,117.62,117.46,117.48,3839.0,112.5625,112.5816,112.4285,112.4476,3839.0
2018-07-12 14:00:00,117.48,117.64,117.48,117.64,2600.0,112.4476,112.6008,112.4476,112.6008,2600.0
2018-07-12 14:05:00,117.63,117.65,117.57,117.57,4424.0,112.5912,112.6103,112.5338,112.5338,4424.0
2018-07-12 14:10:00,117.57,117.65,117.55,117.62,6094.0,112.5338,112.6103,112.5146,112.5816,6094.0
2018-07-12 14:15:00,117.58,117.58,117.49,117.57,3461.0,112.5433,112.5433,112.4572,112.5338,3461.0
2018-07-12 14:20:00,117.58,117.64,117.44,117.44,5298.0,112.5433,112.6008,112.4093,112.4093,5298.0
2018-07-12 14:25:00,117.43,117.55,117.43,117.54,3298.0,112.3998,112.5146,112.3998,112.505,3298.0
2018-07-12 14:30:00,117.53,117.6,117.52,117.6,5702.0,112.4955,112.5625,112.4859,112.5625,5702.0
2018-07-12 14:35:00,117.63,117.63,117.42,117.44,3000.0,112.5912,112.5912,112.3902,112.4093,3000.0
2018-07-12 14:40:00,117.42,117.42,117.37,117.4,2864.0,112.3902,112.3902,112.3423,112.371,2864.0
2018-07-12 14:45:00,117.41,117.46,117.41,117.46,5390.0,112.3806,112.4285,112.3806,112.4285,5390.0
2018-07-12 14:50:00,117.46,117.49,117.4,117.42,7831.0,112.4285,112.4572,112.371,112.3902,7831.0
2018-07-12 14:55:00,117.39,117.39,117.33,117.34,4018.0,112.3615,112.3615,112.304,112.3136,4018.0
2018-07-12 15:00:00,117.33,117.42,117.32,117.41,8075.0,112.304,112.3902,112.2945,112.3806,8075.0
2018-07-12 15:05:00,117.43,117.53,117.43,117.51,6330.0,112.3998,112.4955,112.3998,112.4763,6330.0
2018-07-12 15:10:00,117.47,117.47,117.34,117.42,5184.0,112.438,112.438,112.3136,112.3902,5184.0
2018-07-12 15:15:00,117.42,117.51,117.42,117.44,10019.0,112.3902,112.4763,112.3902,112.4093,10019.0
2018-07-12 15:20:00,117.43,117.46,117.29,117.32,6712.0,112.3998,112.4285,112.2658,112.2945,6712.0
2018-07-12 15:25:00,117.31,117.49,117.31,117.49,5024.0,112.2849,112.4572,112.2849,112.4572,5024.0
2018-07-12 15:30:00,117.49,117.55,117.48,117.53,9436.0,112.4572,112.5146,112.4476,112.4955,9436.0
2018-07-12 15:35:00,117.52,117.56,117.51,117.53,8952.0,112.4859,112.5242,112.4763,112.4955,8952.0
2018-07-12 15:40:00,117.53,117.59,117.51,117.53,9815.0,112.4955,112.5529,112.4763,112.4955,9815.0
2018-07-12 15:45:00,117.52,117.59,117.48,117.56,17725.0,112.4859,112.5529,112.4476,112.5242,17725.0
2018-07-12 15:50:00,117.57,117.62,117.54,117.56,48182.0,112.5338,112.5816,112.505,112.5242,48182.0
2018-07-12 15:55:00,117.57,117.75,117.55,117.67,62713.0,112.5338,112.706,112.5146,112.6295,62713.0
2018-07-13 09:30:00,117.8,117.99,117.72,117.84,12920.0,112.7539,112.9358,112.6773,112.7922,12920.0
2018-07-13 09:35:00,117.9,117.93,117.6,117.73,9490.0,112.8496,112.8783,112.5625,112.6869,9490.0
2018-07-13 09:40:00,117.87,117.92,117.68,117.69,7317.0,112.8209,112.8688,112.639,112.6486,7317.0
2018-07-13 09:45:00,117.62,117.66,117.46,117.53,6075.0,112.5816,112.6199,112.4285,112.4955,6075.0
2018-07-13 09:50:00,117.57,117.62,117.35,117.37,5600.0,112.5338,112.5816,112.3232,112.3423,5600.0
2018-07-13 09:55:00,117.34,117.62,117.34,117.61,69980.0,112.3136,112.5816,112.3136,112.572,69980.0
2018-07-13 10:00:00,117.55,117.68,117.52,117.56,35131.0,112.5146,112.639,112.4859,112.5242,35131.0
2018-07-13 10:05:00,117.62,117.88,117.62,117.88,10400.0,112.5816,112.8305,112.5816,112.8305,10400.0
2018-07-13 10:10:00,117.88,117.95,117.76,117.78,7984.0,112.8305,112.8975,112.7156,112.7348,7984.0
2018-07-13 10:15:00,117.8,117.8,117.72,117.74,3141.0,112.7539,112.7539,112.6773,112.6965,3141.0
2018-07-13 10:20:00,117.77,117.9,117.75,117.86,6263.0,112.7252,112.8496,112.706,112.8113,6263.0
2018-07-13 10:25:00,117.89,117.95,117.85,117.9,2974.0,112.84,112.8975,112.8018,112.8496,2974.0
2018-07-13 10:30:00,117.93,117.97,117.86,117.92,3159.0,112.8783,112.9166,112.8113,112.8688,3159.0
2018-07-13 10:35:00,117.88,118.03,117.88,118.03,2260.0,112.8305,112.9741,112.8305,112.9741,2260.0
2018-07-13 10:40:00,118.04,118.14,118.03,118.12,6624.0,112.9836,113.0793,112.9741,113.0602,6624.0
2018-07-13 10:45:00,118.11,118.21,118.11,118.13,3779.0,113.0506,113.1463,113.0506,113.0698,3779.0
2018-07-13 10:50:00,118.13,118.25,118.08,118.21,1978.0,113.0698,113.1846,113.0219,113.1463,1978.0
2018-07-13 10:55:00,118.19,118.19,118.13,118.17,1341.0,113.1272,113.1272,113.0698,113.1081,1341.0
2018-07-13 11:00:00,118.21,118.21,118.12,118.2,4453.0,113.1463,113.1463,113.0602,113.1368,4453.0
2018-07-13 11:05:00,118.2,118.2,118.16,118.16,3806.0,113.1368,113.1368,113.0985,113.0985,3806.0
2018-07-13 11:10:00,118.17,118.3,118.17,118.29,3747.0,113.1081,113.2325,113.1081,113.2229,3747.0
2018-07-13 11:15:00,118.32,118.37,118.28,118.37,4438.0,113.2516,113.2995,113.2133,113.2995,4438.0
2018-07-13 11:20:00,118.32,118.4,118.28,118.37,1700.0,113.2516,113.3282,113.2133,113.2995,1700.0
2018-07-13 11:25:00,118.39,118.48,118.39,118.46,3950.0,113.3186,113.4048,113.3186,113.3856,3950.0
2018-07-13 11:30:00,118.44,118.53,118.36,118.45,5522.0,113.3665,113.4526,113.2899,113.3761,5522.0
2018-07-13 11:35:00,118.43,118.44,118.39,118.4,3393.0,113.3569,113.3665,113.3186,113.3282,3393.0
2018-07-13 11:40:00,118.37,118.37,118.17,118.23,9460.0,113.2995,113.2995,113.1081,113.1655,9460.0
2018-07-13 11:45:00,118.25,118.25,118.01,118.07,3254.0,113.1846,113.1846,112.9549,113.0123,3254.0
2018-07-13 11:50:00,118.07,118.08,118.06,118.08,559.0,113.0123,113.0219,113.0028,113.0219,559.0
2018-07-13 11:55:00,118.04,118.05,117.88,117.9,3464.0,112.9836,112.9932,112.8305,112.8496,3464.0
2018-07-13 12:00:00,117.87,117.89,117.64,117.82,9977.0,112.8209,112.84,112.6008,112.773,9977.0
2018-07-13 12:05:00,117.88,117.97,117.88,117.97,1209.0,112.8305,112.9166,112.8305,112.9166,1209.0
2018-07-13 12:10:00,117.99,118.03,117.98,117.99,6839.0,112.9358,112.9741,112.9262,112.9358,6839.0
2018-07-13 12:15:00,118.0,118.01,117.96,118.01,900.0,112.9453,112.9549,112.907,112.9549,900.0
2018-07-13 12:20:00,117.96,117.99,117.92,117.92,2050.0,112.907,112.9358,112.8688,112.8688,2050.0
2018-07-13 12:25:00,117.93,117.95,117.89,117.95,2106.0,112.8783,112.8975,112.84,112.8975,2106.0
2018-07-13 12:30:00,117.94,117.94,117.93,117.93,492.0,112.8879,112.8879,112.8783,112.8783,492.0
2018-07-13 12:35:00,117.91,117.91,117.84,117.84,1000.0,112.8592,112.8592,112.7922,112.7922,1000.0
2018-07-13 12:40:00,117.86,117.91,117.86,117.88,2889.0,112.8113,112.8592,112.8113,112.8305,2889.0
2018-07-13 12:45:00,117.88,117.91,117.84,117.86,1400.0,112.8305,112.8592,112.7922,112.8113,1400.0
2018-07-13 12:50:00,117.86,117.86,117.81,117.85,2400.0,112.8113,112.8113,112.7635,112.8018,2400.0
2018-07-13 12:55:00,117.86,117.93,117.82,117.83,2300.0,112.8113,112.8783,112.773,112.7826,2300.0
2018-07-13 13:00:00,117.87,117.95,117.87,117.95,3904.0,112.8209,112.8975,112.8209,112.8975,3904.0
2018-07-13 13:05:00,117.91,118.01,117.91,117.92,3014.0,112.8592,112.9549,112.8592,112.8688,3014.0
2018-07-13 13:10:00,117.93,117.93,117.77,117.77,2188.0,112.8783,112.8783,112.7252,112.7252,2188.0
2018-07-13 13:15:00,117.8,117.81,117.63,117.66,5405.0,112.7539,112.7635,112.5912,112.6199,5405.0
2018-07-13 13:20:00,117.65,117.67,117.54,117.67,4609.0,112.6103,112.6295,112.505,112.6295,4609.0
2018-07-13 13:25:00,117.69,117.69,117.48,117.54,10055.0,112.6486,112.6486,112.4476,112.505,10055.0
2018-07-13 13:30:00,117.52,117.67,117.52,117.61,5775.0,112.4859,112.6295,112.4859,112.572,5775.0
2018-07-13 13:35:00,117.58,117.64,117.52,117.56,14186.0,112.5433,112.6008,112.4859,112.5242,14186.0
2018-07-13 13:40:00,117.56,117.66,117.56,117.64,3100.0,112.5242,112.6199,112.5242,112.6008,3100.0
2018-07-13 13:45:00,117.65,117.65,117.49,117.53,12429.0,112.6103,112.6103,112.4572,112.4955,12429.0
2018-07-13 13:50:00,117.54,117.56,117.51,117.51,1000.0,112.505,112.5242,112.4763,112.4763,1000.0
2018-07-13 13:55:00,117.51,117.56,117.48,117.5,1506.0,112.4763,112.5242,112.4476,112.4668,1506.0
2018-07-13 14:00:00,117.49,117.49,117.31,117.34,2900.0,112.4572,112.4572,112.2849,112.3136,2900.0
2018-07-13 14:05:00,117.36,117.43,117.36,117.37,1900.0,112.3328,112.3998,112.3328,112.3423,1900.0
2018-07-13 14:10:00,117.36,117.44,117.36,117.41,1600.0,112.3328,112.4093,112.3328,112.3806,1600.0
2018-07-13 14:15:00,117.42,117.49,117.4,117.44,3650.0,112.3902,112.4572,112.371,112.4093,3650.0
2018-07-13 14:20:00,117.44,117.49,117.42,117.48,3051.0,112.4093,112.4572,112.3902,112.4476,3051.0
2018-07-13 14:25:00,117.45,117.49,117.44,117.49,2820.0,112.4189,112.4572,112.4093,112.4572,2820.0
2018-07-13 14:30:00,117.49,117.6,117.48,117.6,3008.0,112.4572,112.5625,112.4476,112.5625,3008.0
2018-07-13 14:35:00,117.57,117.61,117.56,117.58,7578.0,112.5338,112.572,112.5242,112.5433,7578.0
2018-07-13 14:40:00,117.6,117.82,117.6,117.73,14343.0,112.5625,112.773,112.5625,112.6869,14343.0
2018-07-13 14:45:00,117.73,117.78,117.68,117.78,3219.0,112.6869,112.7348,112.639,112.7348,3219.0
2018-07-13 14:50:00,117.75,117.86,117.68,117.86,2804.0,112.706,112.8113,112.639,112.8113,2804.0
2018-07-13 14:55:00,117.86,117.87,117.83,117.84,2300.0,112.8113,112.8209,112.7826,112.7922,2300.0
2018-07-13 15:00:00,117.83,117.94,117.82,117.9,3801.0,112.7826,112.8879,112.773,112.8496,3801.0
2018-07-13 15:05:00,117.9,117.95,117.9,117.95,1500.0,112.8496,112.8975,112.8496,112.8975,1500.0
2018-07-13 15:10:00,117.93,117.98,117.92,117.97,2203.0,112.8783,112.9262,112.8688,112.9166,2203.0
2018-07-13 15:15:00,117.98,118.02,117.92,117.92,4227.0,112.9262,112.9645,112.8688,112.8688,4227.0
2018-07-13 15:20:00,117.94,118.05,117.93,118.02,6665.0,112.8879,112.9932,112.8783,112.9645,6665.0
2018-07-13 15:25:00,118.01,118.01,117.92,117.95,5691.0,112.9549,112.9549,112.8688,112.8975,5691.0
2018-07-13 15:30:00,117.95,118.1,117.95,118.1,6836.0,112.8975,113.0411,112.8975,113.0411,6836.0
2018-07-13 15:35:00,118.09,118.18,118.09,118.18,5285.0,113.0315,113.1176,113.0315,113.1176,5285.0
2018-07-13 15:40:00,118.18,118.18,118.09,118.09,5067.0,113.1176,113.1176,113.0315,113.0315,5067.0
2018-07-13 15:45:00,118.09,118.1,117.96,117.99,11275.0,113.0315,113.0411,112.907,112.9358,11275.0
2018-07-13 15:50:00,118.0,118.04,117.98,118.0,13921.0,112.9453,112.9836,112.9262,112.9453,13921.0
2018-07-13 15:55:00,118.0,118.05,117.95,117.96,32862.0,112.9453,112.9932,112.8975,112.907,32862.0
2018-07-16 09:30:00,117.93,118.21,117.93,118.2,7621.0,112.8783,113.1463,112.8783,113.1368,7621.0
2018-07-16 09:35:00,118.09,118.1,117.76,117.91,2000.0,113.0315,113.0411,112.7156,112.8592,2000.0
2018-07-16 09:40:00,117.76,117.76,117.76,117.76,100.0,112.7156,112.7156,112.7156,112.7156,100.0
2018-07-16 09:45:00,117.7,117.72,117.49,117.52,1700.0,112.6582,112.6773,112.4572,112.4859,1700.0
2018-07-16 09:50:00,117.69,117.69,117.46,117.59,1400.0,112.6486,112.6486,112.4285,112.5529,1400.0
2018-07-16 09:55:00,117.67,117.67,117.35,117.35,2600.0,112.6295,112.6295,112.3232,112.3232,2600.0
2018-07-16 10:00:00,117.49,117.56,117.47,117.56,500.0,112.4572,112.5242,112.438,112.5242,500.0
2018-07-16 10:05:00,117.58,117.58,117.51,117.57,484.0,112.5433,112.5433,112.4763,112.5338,484.0
2018-07-16 10:10:00,117.62,117.68,117.51,117.61,2162.0,112.5816,112.639,112.4763,112.572,2162.0
2018-07-16 10:15:00,117.58,117.58,117.49,117.52,2232.0,112.5433,112.5433,112.4572,112.4859,2232.0
2018-07-16 10:20:00,117.6,117.6,117.36,117.36,1000.0,112.5625,112.5625,112.3328,112.3328,1000.0
2018-07-16 10:25:00,117.44,117.5,117.39,117.5,1000.0,112.4093,112.4668,112.3615,112.4668,1000.0
2018-07-16 10:30:00,117.46,117.91,117.45,117.91,1924.0,112.4285,112.8592,112.4189,112.8592,1924.0
2018-07-16 10:35:00,117.82,117.84,117.7,117.71,2731.0,112.773,112.7922,112.6582,112.6678,2731.0
2018-07-16 10:40:00,117.7,117.7,117.43,117.43,1300.0,112.6582,112.6582,112.3998,112.3998,1300.0
2018-07-16 10:45:00,117.44,117.44,117.27,117.27,1108.0,112.4093,112.4093,112.2466,112.2466,1108.0
2018-07-16 10:50:00,117.27,117.59,117.21,117.49,15085.0,112.2466,112.5529,112.1892,112.4572,15085.0
2018-07-16 10:55:00,117.36,117.43,117.27,117.27,500.0,112.3328,112.3998,112.2466,112.2466,500.0
2018-07-16 11:00:00,117.27,117.57,117.27,117.57,1325.0,112.2466,112.5338,112.2466,112.5338,1325.0
2018-07-16 11:05:00,117.56,117.57,117.41,117.55,3075.0,112.5242,112.5338,112.3806,112.5146,3075.0
2018-07-16 11:10:00,117.57,117.58,117.57,117.58,300.0,112.5338,112.5433,112.5338,112.5433,300.0
2018-07-16 11:15:00,117.57,117.6,117.49,117.57,2605.0,112.5338,112.5625,112.4572,112.5338,2605.0
2018-07-16 11:20:00,117.62,117.69,117.61,117.61,1340.0,112.5816,112.6486,112.572,112.572,1340.0
2018-07-16 11:25:00,117.55,117.59,117.5,117.5,2074.0,112.5146,112.5529,112.4668,112.4668,2074.0
2018-07-16 11:30:00,117.52,117.56,117.52,117.56,1800.0,112.4859,112.5242,112.4859,112.5242,1800.0
2018-07-16 11:35:00,117.56,117.7,117.53,117.7,1000.0,112.5242,112.6582,112.4955,112.6582,1000.0
2018-07-16 11:40:00,117.74,117.74,117.66,117.66,1519.0,112.6965,112.6965,112.6199,112.6199,1519.0
2018-07-16 11:45:00,117.66,117.67,117.55,117.57,4500.0,112.6199,112.6295,112.5146,112.5338,4500.0
2018-07-16 11:50:00,117.64,117.67,117.51,117.53,1601.0,112.6008,112.6295,112.4763,112.4955,1601.0
2018-07-16 11:55:00,117.55,117.55,117.48,117.51,1800.0,112.5146,112.5146,112.4476,112.4763,1800.0
2018-07-16 12:00:00,117.52,117.52,117.36,117.43,1001.0,112.4859,112.4859,112.3328,112.3998,1001.0
2018-07-16 12:05:00,117.44,117.49,117.42,117.42,1700.0,112.4093,112.4572,112.3902,112.3902,1700.0
2018-07-16 12:10:00,117.38,117.41,117.36,117.4,1600.0,112.3519,112.3806,112.3328,112.371,1600.0
2018-07-16 12:15:00,117.41,117.48,117.34,117.48,19666.0,112.3806,112.4476,112.3136,112.4476,19666.0
2018-07-16 12:20:00,117.49,117.62,117.49,117.56,1703.0,112.4572,112.5816,112.4572,112.5242,1703.0
2018-07-16 12:25:00,117.61,117.73,117.61,117.71,900.0,112.572,112.6869,112.572,112.6678,900.0
2018-07-16 12:30:00,117.71,117.74,117.59,117.61,2050.0,112.6678,112.6965,112.5529,112.572,2050.0
2018-07-16 12:35:00,117.67,117.67,117.67,117.67,100.0,112.6295,112.6295,112.6295,112.6295,100.0
2018-07-16 12:40:00,117.62,117.63,117.61,117.63,500.0,112.5816,112.5912,112.572,112.5912,500.0
2018-07-16 12:45:00,117.6,117.63,117.56,117.56,900.0,112.5625,112.5912,112.5242,112.5242,900.0
2018-07-16 12:50:00,117.54,117.6,117.52,117.56,3300.0,112.505,112.5625,112.4859,112.5242,3300.0
2018-07-16 12:55:00,117.59,117.61,117.58,117.61,633.0,112.5529,112.572,112.5433,112.572,633.0
2018-07-16 13:00:00,117.59,117.62,117.57,117.61,2304.0,112.5529,112.5816,112.5338,112.572,2304.0
2018-07-16 13:05:00,117.61,117.69,117.6,117.6,1803.0,112.572,112.6486,112.5625,112.5625,1803.0
2018-07-16 13:10:00,117.57,117.61,117.53,117.53,1081.0,112.5338,112.572,112.4955,112.4955,1081.0
2018-07-16 13:15:00,117.54,117.59,117.53,117.58,1276.0,112.505,112.5529,112.4955,112.5433,1276.0
2018-07-16 13:20:00,117.59,117.59,117.55,117.55,300.0,112.5529,112.5529,112.5146,112.5146,300.0
2018-07-16 13:25:00,117.56,117.56,117.49,117.55,1888.0,112.5242,112.5242,112.4572,112.5146,1888.0
2018-07-16 13:30:00,117.52,117.56,117.5,117.56,1502.0,112.4859,112.5242,112.4668,112.5242,1502.0
2018-07-16 13:35:00,117.54,117.64,117.54,117.64,600.0,112.505,112.6008,112.505,112.6008,600.0
2018-07-16 13:40:00,117.6,117.61,117.53,117.53,1150.0,112.5625,112.572,112.4955,112.4955,1150.0
2018-07-16 13:45:00,117.52,117.52,117.45,117.47,1284.0,112.4859,112.4859,112.4189,112.438,1284.0
2018-07-16 13:50:00,117.44,117.46,117.35,117.35,3430.0,112.4093,112.4285,112.3232,112.3232,3430.0
2018-07-16 13:55:00,117.36,117.37,117.3,117.31,2600.0,112.3328,112.3423,112.2753,112.2849,2600.0
2018-07-16 14:00:00,117.31,117.34,117.29,117.31,1610.0,112.2849,112.3136,112.2658,112.2849,1610.0
2018-07-16 14:05:00,117.27,117.33,117.27,117.31,539.0,112.2466,112.304,112.2466,112.2849,539.0
2018-07-16 14:10:00,117.26,117.26,117.14,117.2,4000.0,112.237,112.237,112.1222,112.1796,4000.0
2018-07-16 14:15:00,117.18,117.21,117.16,117.18,1928.0,112.1605,112.1892,112.1413,112.1605,1928.0
2018-07-16 14:20:00,117.19,117.2,117.17,117.17,785.0,112.17,112.1796,112.1509,112.1509,785.0
2018-07-16 14:25:00,117.18,117.19,117.14,117.14,3813.0,112.1605,112.17,112.1222,112.1222,3813.0
2018-07-16 14:30:00,117.14,117.14,117.03,117.03,3000.0,112.1222,112.1222,112.0169,112.0169,3000.0
2018-07-16 14:35:00,117.06,117.09,117.02,117.02,2090.0,112.0456,112.0743,112.0073,112.0073,2090.0
2018-07-16 14:40:00,117.0,117.0,116.85,116.87,4109.0,111.9882,111.9882,111.8446,111.8637,4109.0
2018-07-16 14:45:00,116.89,116.89,116.83,116.85,7906.0,111.8829,111.8829,111.8255,111.8446,7906.0
2018-07-16 14:50:00,116.86,116.95,116.83,116.84,6748.0,111.8542,111.9403,111.8255,111.835,6748.0
2018-07-16 14:55:00,116.86,116.89,116.82,116.86,3695.0,111.8542,111.8829,111.8159,111.8542,3695.0
2018-07-16 15:00:00,116.88,116.93,116.84,116.88,5105.0,111.8733,111.9212,111.835,111.8733,5105.0
2018-07-16 15:05:00,116.9,117.02,116.9,117.0,3175.0,111.8925,112.0073,111.8925,111.9882,3175.0
2018-07-16 15:10:00,117.0,117.04,116.97,117.0,4589.0,111.9882,112.0265,111.9595,111.9882,4589.0
2018-07-16 15:15:00,116.98,116.98,116.86,116.86,1827.0,111.969,111.969,111.8542,111.8542,1827.0
2018-07-16 15:20:00,116.89,116.97,116.89,116.93,3091.0,111.8829,111.9595,111.8829,111.9212,3091.0
2018-07-16 15:25:00,116.92,116.97,116.87,116.97,5438.0,111.9116,111.9595,111.8637,111.9595,5438.0
2018-07-16 15:30:00,116.98,117.04,116.98,117.03,4565.0,111.969,112.0265,111.969,112.0169,4565.0
2018-07-16 15:35:00,117.02,117.05,117.0,117.05,4550.0,112.0073,112.036,111.9882,112.036,4550.0
2018-07-16 15:40:00,117.06,117.11,117.0,117.0,8945.0,112.0456,112.0935,111.9882,111.9882,8945.0
2018-07-16 15:45:00,116.99,117.04,116.96,117.01,14942.0,111.9786,112.0265,111.9499,111.9977,14942.0
2018-07-16 15:50:00,117.0,117.13,116.98,116.98,28473.0,111.9882,112.1126,111.969,111.969,28473.0
2018-07-16 15:55:00,116.98,117.04,116.98,117.03,50386.0,111.969,112.0265,111.969,112.0169,50386.0
2018-07-17 09:30:00,116.64,116.97,116.28,116.96,10543.0,111.6436,111.9595,111.299,111.9499,10543.0
2018-07-17 09:35:00,117.15,117.31,116.89,117.29,2200.0,112.1317,112.2849,111.8829,112.2658,2200.0
2018-07-17 09:40:00,117.32,117.42,117.1,117.27,3507.0,112.2945,112.3902,112.0839,112.2466,3507.0
2018-07-17 09:45:00,117.11,117.22,117.11,117.17,800.0,112.0935,112.1987,112.0935,112.1509,800.0
2018-07-17 09:50:00,117.27,117.27,117.1,117.12,600.0,112.2466,112.2466,112.0839,112.103,600.0
2018-07-17 09:55:00,117.04,117.09,116.94,117.04,1844.0,112.0265,112.0743,111.9307,112.0265,1844.0
2018-07-17 10:00:00,117.05,117.18,116.74,116.89,7860.0,112.036,112.1605,111.7393,111.8829,7860.0
2018-07-17 10:05:00,116.88,117.04,116.82,117.0,4729.0,111.8733,112.0265,111.8159,111.9882,4729.0
2018-07-17 10:10:00,117.07,117.15,117.03,117.03,1143.0,112.0552,112.1317,112.0169,112.0169,1143.0
2018-07-17 10:15:00,117.08,117.22,116.97,117.09,13000.0,112.0647,112.1987,111.9595,112.0743,13000.0
2018-07-17 10:20:00,117.13,117.2,117.01,117.11,8456.0,112.1126,112.1796,111.9977,112.0935,8456.0
2018-07-17 10:25:00,117.01,117.23,117.01,117.23,756.0,111.9977,112.2083,111.9977,112.2083,756.0
2018-07-17 10:30:00,117.23,117.24,117.17,117.17,2776.0,112.2083,112.2179,112.1509,112.1509,2776.0
2018-07-17 10:35:00,117.22,117.28,117.17,117.17,2799.0,112.1987,112.2562,112.1509,112.1509,2799.0
2018-07-17 10:40:00,117.16,117.2,117.05,117.2,6343.0,112.1413,112.1796,112.036,112.1796,6343.0
2018-07-17 10:45:00,117.22,117.28,117.09,117.09,2254.0,112.1987,112.2562,112.0743,112.0743,2254.0
2018-07-17 10:50:00,117.14,117.24,117.05,117.23,2000.0,112.1222,112.2179,112.036,112.2083,2000.0
2018-07-17 10:55:00,117.23,117.23,117.17,117.18,1300.0,112.2083,112.2083,112.1509,112.1605,1300.0
2018-07-17 11:00:00,117.22,117.31,117.22,117.3,5007.0,112.1987,112.2849,112.1987,112.2753,5007.0
2018-07-17 11:05:00,117.28,117.35,117.24,117.31,5100.0,112.2562,112.3232,112.2179,112.2849,5100.0
2018-07-17 11:10:00,117.28,117.35,117.28,117.35,4000.0,112.2562,112.3232,112.2562,112.3232,4000.0
2018-07-17 11:15:00,117.35,117.4,117.34,117.4,2481.0,112.3232,112.371,112.3136,112.371,2481.0
2018-07-17 11:20:00,117.37,117.4,117.33,117.34,15000.0,112.3423,112.371,112.304,112.3136,15000.0
2018-07-17 11:25:00,117.34,117.41,117.33,117.36,3224.0,112.3136,112.3806,112.304,112.3328,3224.0
2018-07-17 11:30:00,117.36,117.39,117.32,117.34,1700.0,112.3328,112.3615,112.2945,112.3136,1700.0
2018-07-17 11:35:00,117.36,117.45,117.35,117.43,1700.0,112.3328,112.4189,112.3232,112.3998,1700.0
2018-07-17 11:40:00,117.46,117.57,117.42,117.57,800.0,112.4285,112.5338,112.3902,112.5338,800.0
2018-07-17 11:45:00,117.5,117.58,117.5,117.56,700.0,112.4668,112.5433,112.4668,112.5242,700.0
2018-07-17 11:50:00,117.53,117.6,117.45,117.53,2681.0,112.4955,112.5625,112.4189,112.4955,2681.0
2018-07-17 11:55:00,117.54,117.55,117.5,117.55,2600.0,112.505,112.5146,112.4668,112.5146,2600.0
2018-07-17 12:00:00,117.49,117.54,117.46,117.49,4700.0,112.4572,112.505,112.4285,112.4572,4700.0
2018-07-17 12:05:00,117.51,117.51,117.46,117.46,2500.0,112.4763,112.4763,112.4285,112.4285,2500.0
2018-07-17 12:10:00,117.5,117.5,117.36,117.38,7160.0,112.4668,112.4668,112.3328,112.3519,7160.0
2018-07-17 12:15:00,117.4,117.51,117.38,117.5,22245.0,112.371,112.4763,112.3519,112.4668,22245.0
2018-07-17 12:20:00,117.47,117.55,117.42,117.47,3400.0,112.438,112.5146,112.3902,112.438,3400.0
2018-07-17 12:25:00,117.46,117.63,117.45,117.54,11989.0,112.4285,112.5912,112.4189,112.505,11989.0
2018-07-17 12:30:00,117.56,117.57,117.53,117.54,2200.0,112.5242,112.5338,112.4955,112.505,2200.0
2018-07-17 12:35:00,117.52,117.59,117.48,117.58,3091.0,112.4859,112.5529,112.4476,112.5433,3091.0
2018-07-17 12:40:00,117.55,117.57,117.48,117.5,10800.0,112.5146,112.5338,112.4476,112.4668,10800.0
2018-07-17 12:45:00,117.51,117.53,117.43,117.47,5233.0,112.4763,112.4955,112.3998,112.438,5233.0
2018-07-17 12:50:00,117.48,117.5,117.45,117.5,7703.0,112.4476,112.4668,112.4189,112.4668,7703.0
2018-07-17 12:55:00,117.51,117.55,117.48,117.55,4506.0,112.4763,112.5146,112.4476,112.5146,4506.0
2018-07-17 13:00:00,117.51,117.56,117.49,117.54,1200.0,112.4763,112.5242,112.4572,112.505,1200.0
2018-07-17 13:05:00,117.57,117.61,117.54,117.59,2200.0,112.5338,112.572,112.505,112.5529,2200.0
2018-07-17 13:10:00,117.6,117.76,117.59,117.69,4400.0,112.5625,112.7156,112.5529,112.6486,4400.0
2018-07-17 13:15:00,117.7,117.7,117.62,117.62,1500.0,112.6582,112.6582,112.5816,112.5816,1500.0
2018-07-17 13:20:00,117.63,117.67,117.6,117.63,1704.0,112.5912,112.6295,112.5625,112.5912,1704.0
2018-07-17 13:25:00,117.65,117.79,117.65,117.76,2994.0,112.6103,112.7443,112.6103,112.7156,2994.0
2018-07-17 13:30:00,117.74,117.82,117.74,117.76,3229.0,112.6965,112.773,112.6965,112.7156,3229.0
2018-07-17 13:35:00,117.78,117.83,117.77,117.8,1300.0,112.7348,112.7826,112.7252,112.7539,1300.0
2018-07-17 13:40:00,117.78,117.79,117.73,117.77,2063.0,112.7348,112.7443,112.6869,112.7252,2063.0
2018-07-17 13:45:00,117.76,117.81,117.76,117.76,1500.0,112.7156,112.7635,112.7156,112.7156,1500.0
2018-07-17 13:50:00,117.76,117.77,117.72,117.75,5651.0,112.7156,112.7252,112.6773,112.706,5651.0
2018-07-17 13:55:00,117.75,117.77,117.67,117.69,4043.0,112.706,112.7252,112.6295,112.6486,4043.0
2018-07-17 14:00:00,117.74,117.74,117.62,117.62,1636.0,112.6965,112.6965,112.5816,112.5816,1636.0
2018-07-17 14:05:00,117.62,117.69,117.6,117.63,1000.0,112.5816,112.6486,112.5625,112.5912,1000.0
2018-07-17 14:10:00,117.61,117.61,117.51,117.52,1000.0,112.572,112.572,112.4763,112.4859,1000.0
2018-07-17 14:15:00,117.54,117.55,117.47,117.51,2700.0,112.505,112.5146,112.438,112.4763,2700.0
2018-07-17 14:20:00,117.57,117.6,117.52,117.6,2528.0,112.5338,112.5625,112.4859,112.5625,2528.0
2018-07-17 14:25:00,117.59,117.62,117.59,117.61,2000.0,112.5529,112.5816,112.5529,112.572,2000.0
2018-07-17 14:30:00,117.62,117.68,117.62,117.66,2400.0,112.5816,112.639,112.5816,112.6199,2400.0
2018-07-17 14:35:00,117.68,117.79,117.68,117.75,7500.0,112.639,112.7443,112.639,112.706,7500.0
2018-07-17 14:40:00,117.73,117.77,117.71,117.73,2119.0,112.6869,112.7252,112.6678,112.6869,2119.0
2018-07-17 14:45:00,117.73,117.81,117.72,117.78,3300.0,112.6869,112.7635,112.6773,112.7348,3300.0
2018-07-17 14:50:00,117.81,117.81,117.68,117.78,4353.0,112.7635,112.7635,112.639,112.7348,4353.0
2018-07-17 14:55:00,117.8,117.84,117.71,117.76,10125.0,112.7539,112.7922,112.6678,112.7156,10125.0
2018-07-17 15:00:00,117.75,117.79,117.72,117.74,4149.0,112.706,112.7443,112.6773,112.6965,4149.0
2018-07-17 15:05:00,117.75,117.83,117.73,117.83,6244.0,112.706,112.7826,112.6869,112.7826,6244.0
2018-07-17 15:10:00,117.84,117.91,117.82,117.91,2700.0,112.7922,112.8592,112.773,112.8592,2700.0
2018-07-17 15:15:00,117.89,117.98,117.88,117.98,2810.0,112.84,112.9262,112.8305,112.9262,2810.0
2018-07-17 15:20:00,117.98,118.06,117.97,118.02,5419.0,112.9262,113.0028,112.9166,112.9645,5419.0
2018-07-17 15:25:00,118.02,118.02,117.92,117.92,4900.0,112.9645,112.9645,112.8688,112.8688,4900.0
2018-07-17 15:30:00,117.93,117.95,117.87,117.94,8200.0,112.8783,112.8975,112.8209,112.8879,8200.0
2018-07-17 15:35:00,117.95,118.07,117.92,118.04,8600.0,112.8975,113.0123,112.8688,112.9836,8600.0
2018-07-17 15:40:00,118.05,118.24,118.03,118.21,6862.0,112.9932,113.1751,112.9741,113.1463,6862.0
2018-07-17 15:45:00,118.23,118.23,118.03,118.08,13646.0,113.1655,113.1655,112.9741,113.0219,13646.0
2018-07-17 15:50:00,118.07,118.07,117.95,117.96,21928.0,113.0123,113.0123,112.8975,112.907,21928.0
2018-07-17 15:55:00,117.96,118.09,117.96,117.98,50027.0,112.907,113.0315,112.907,112.9262,50027.0
2018-07-18 09:30:00,117.9,117.9,117.63,117.84,11962.0,112.8496,112.8496,112.5912,112.7922,11962.0
2018-07-18 09:35:00,117.81,117.81,117.61,117.73,2100.0,112.7635,112.7635,112.572,112.6869,2100.0
2018-07-18 09:40:00,117.67,117.67,117.22,117.34,3200.0,112.6295,112.6295,112.1987,112.3136,3200.0
2018-07-18 09:45:00,117.28,117.4,117.27,117.34,2181.0,112.2562,112.371,112.2466,112.3136,2181.0
2018-07-18 09:50:00,117.3,117.43,117.24,117.42,3659.0,112.2753,112.3998,112.2179,112.3902,3659.0
2018-07-18 09:55:00,117.44,117.54,117.38,117.54,3217.0,112.4093,112.505,112.3519,112.505,3217.0
2018-07-18 10:00:00,117.53,117.63,117.53,117.63,1800.0,112.4955,112.5912,112.4955,112.5912,1800.0
2018-07-18 10:05:00,117.63,117.77,117.57,117.75,4813.0,112.5912,112.7252,112.5338,112.706,4813.0
2018-07-18 10:10:00,117.76,117.76,117.55,117.55,6100.0,112.7156,112.7156,112.5146,112.5146,6100.0
2018-07-18 10:15:00,117.46,117.48,117.27,117.32,3646.0,112.4285,112.4476,112.2466,112.2945,3646.0
2018-07-18 10:20:00,117.4,117.4,117.23,117.28,4249.0,112.371,112.371,112.2083,112.2562,4249.0
2018-07-18 10:25:00,117.27,117.35,117.27,117.3,4856.0,112.2466,112.3232,112.2466,112.2753,4856.0
2018-07-18 10:30:00,117.27,117.35,117.25,117.29,8358.0,112.2466,112.3232,112.2275,112.2658,8358.0
2018-07-18 10:35:00,117.27,117.3,117.23,117.3,1700.0,112.2466,112.2753,112.2083,112.2753,1700.0
2018-07-18 10:40:00,117.29,117.31,117.25,117.26,3804.0,112.2658,112.2849,112.2275,112.237,3804.0
2018-07-18 10:45:00,117.29,117.29,117.21,117.22,3978.0,112.2658,112.2658,112.1892,112.1987,3978.0
2018-07-18 10:50:00,117.21,117.26,117.2,117.21,3385.0,112.1892,112.237,112.1796,112.1892,3385.0
2018-07-18 10:55:00,117.23,117.38,117.22,117.34,7988.0,112.2083,112.3519,112.1987,112.3136,7988.0
2018-07-18 11:00:00,117.37,117.57,117.33,117.54,8320.0,112.3423,112.5338,112.304,112.505,8320.0
2018-07-18 11:05:00,117.54,117.67,117.53,117.62,8818.0,112.505,112.6295,112.4955,112.5816,8818.0
2018-07-18 11:10:00,117.65,117.66,117.55,117.59,4350.0,112.6103,112.6199,112.5146,112.5529,4350.0
2018-07-18 11:15:00,117.62,117.69,117.59,117.61,7651.0,112.5816,112.6486,112.5529,112.572,7651.0
2018-07-18 11:20:00,117.6,117.63,117.45,117.5,10336.0,112.5625,112.5912,112.4189,112.4668,10336.0
2018-07-18 11:25:00,117.48,117.56,117.48,117.51,2000.0,112.4476,112.5242,112.4476,112.4763,2000.0
2018-07-18 11:30:00,117.51,117.68,117.51,117.68,7043.0,112.4763,112.639,112.4763,112.639,7043.0
2018-07-18 11:35:00,117.69,117.72,117.67,117.7,2200.0,112.6486,112.6773,112.6295,112.6582,2200.0
2018-07-18 11:40:00,117.73,117.73,117.59,117.62,3000.0,112.6869,112.6869,112.5529,112.5816,3000.0
2018-07-18 11:45:00,117.65,117.67,117.53,117.53,4701.0,112.6103,112.6295,112.4955,112.4955,4701.0
2018-07-18 11:50:00,117.53,117.6,117.52,117.6,3091.0,112.4955,112.5625,112.4859,112.5625,3091.0
2018-07-18 11:55:00,117.57,117.71,117.57,117.7,2000.0,112.5338,112.6678,112.5338,112.6582,2000.0
2018-07-18 12:00:00,117.69,117.73,117.65,117.73,3600.0,112.6486,112.6869,112.6103,112.6869,3600.0
2018-07-18 12:05:00,117.76,117.87,117.75,117.87,3100.0,112.7156,112.8209,112.706,112.8209,3100.0
2018-07-18 12:10:00,117.89,117.89,117.85,117.85,2481.0,112.84,112.84,112.8018,112.8018,2481.0
2018-07-18 12:15:00,117.87,117.87,117.77,117.78,3841.0,112.8209,112.8209,112.7252,112.7348,3841.0
2018-07-18 12:20:00,117.76,117.86,117.76,117.84,1000.0,112.7156,112.8113,112.7156,112.7922,1000.0
2018-07-18 12:25:00,117.85,117.95,117.85,117.95,2500.0,112.8018,112.8975,112.8018,112.8975,2500.0
2018-07-18 12:30:00,117.93,117.96,117.89,117.89,2500.0,112.8783,112.907,112.84,112.84,2500.0
2018-07-18 12:35:00,117.88,117.88,117.83,117.88,2300.0,112.8305,112.8305,112.7826,112.8305,2300.0
2018-07-18 12:40:00,117.88,117.92,117.85,117.9,1900.0,112.8305,112.8688,112.8018,112.8496,1900.0
2018-07-18 12:45:00,117.9,118.0,117.9,118.0,2200.0,112.8496,112.9453,112.8496,112.9453,2200.0
2018-07-18 12:50:00,118.02,118.07,117.97,118.06,2800.0,112.9645,113.0123,112.9166,113.0028,2800.0
2018-07-18 12:55:00,118.03,118.04,117.96,117.96,900.0,112.9741,112.9836,112.907,112.907,900.0
2018-07-18 13:00:00,117.96,118.01,117.92,118.01,1814.0,112.907,112.9549,112.8688,112.9549,1814.0
2018-07-18 13:05:00,118.05,118.06,118.02,118.06,1402.0,112.9932,113.0028,112.9645,113.0028,1402.0
2018-07-18 13:10:00,118.05,118.05,117.98,118.03,1800.0,112.9932,112.9932,112.9262,112.9741,1800.0
2018-07-18 13:15:00,118.03,118.07,118.02,118.07,2104.0,112.9741,113.0123,112.9645,113.0123,2104.0
2018-07-18 13:20:00,118.1,118.15,118.09,118.15,1405.0,113.0411,113.0889,113.0315,113.0889,1405.0
2018-07-18 13:25:00,118.16,118.18,118.11,118.18,2665.0,113.0985,113.1176,113.0506,113.1176,2665.0
2018-07-18 13:30:00,118.13,118.16,118.11,118.16,2079.0,113.0698,113.0985,113.0506,113.0985,2079.0
2018-07-18 13:35:00,118.12,118.14,118.07,118.1,1679.0,113.0602,113.0793,113.0123,113.0411,1679.0
2018-07-18 13:40:00,118.11,118.11,118.06,118.07,800.0,113.0506,113.0506,113.0028,113.0123,800.0
2018-07-18 13:45:00,118.06,118.08,118.06,118.08,903.0,113.0028,113.0219,113.0028,113.0219,903.0
2018-07-18 13:50:00,118.08,118.09,118.03,118.07,4430.0,113.0219,113.0315,112.9741,113.0123,4430.0
2018-07-18 13:55:00,118.06,118.17,118.03,118.17,2490.0,113.0028,113.1081,112.9741,113.1081,2490.0
2018-07-18 14:00:00,118.15,118.31,118.15,118.3,6419.0,113.0889,113.2421,113.0889,113.2325,6419.0
2018-07-18 14:05:00,118.3,118.46,118.3,118.44,2825.0,113.2325,113.3856,113.2325,113.3665,2825.0
2018-07-18 14:10:00,118.44,118.45,118.32,118.34,2300.0,113.3665,113.3761,113.2516,113.2708,2300.0
2018-07-18 14:15:00,118.35,118.46,118.35,118.41,3076.0,113.2803,113.3856,113.2803,113.3378,3076.0
2018-07-18 14:20:00,118.43,118.44,118.37,118.38,2350.0,113.3569,113.3665,113.2995,113.3091,2350.0
2018-07-18 14:25:00,118.41,118.52,118.4,118.52,3500.0,113.3378,113.4431,113.3282,113.4431,3500.0
2018-07-18 14:30:00,118.5,118.52,118.46,118.46,2850.0,113.4239,113.4431,113.3856,113.3856,2850.0
2018-07-18 14:35:00,118.41,118.41,118.34,118.34,2718.0,113.3378,113.3378,113.2708,113.2708,2718.0
2018-07-18 14:40:00,118.34,118.42,118.34,118.42,2700.0,113.2708,113.3473,113.2708,113.3473,2700.0
2018-07-18 14:45:00,118.43,118.5,118.43,118.49,3864.0,113.3569,113.4239,113.3569,113.4143,3864.0
2018-07-18 14:50:00,118.48,118.48,118.37,118.37,800.0,113.4048,113.4048,113.2995,113.2995,800.0
2018-07-18 14:55:00,118.38,118.44,118.36,118.44,4010.0,113.3091,113.3665,113.2899,113.3665,4010.0
2018-07-18 15:00:00,118.43,118.43,118.38,118.41,3400.0,113.3569,113.3569,113.3091,113.3378,3400.0
2018-07-18 15:05:00,118.42,118.45,118.4,118.45,2298.0,113.3473,113.3761,113.3282,113.3761,2298.0
2018-07-18 15:10:00,118.46,118.46,118.35,118.37,3726.0,113.3856,113.3856,113.2803,113.2995,3726.0
2018-07-18 15:15:00,118.41,118.47,118.4,118.44,2618.0,113.3378,113.3952,113.3282,113.3665,2618.0
2018-07-18 15:20:00,118.44,118.46,118.4,118.46,4300.0,113.3665,113.3856,113.3282,113.3856,4300.0
2018-07-18 15:25:00,118.43,118.43,118.33,118.37,2843.0,113.3569,113.3569,113.2612,113.2995,2843.0
2018-07-18 15:30:00,118.36,118.41,118.35,118.35,3890.0,113.2899,113.3378,113.2803,113.2803,3890.0
2018-07-18 15:35:00,118.34,118.35,118.28,118.31,5773.0,113.2708,113.2803,113.2133,113.2421,5773.0
2018-07-18 15:40:00,118.3,118.37,118.28,118.32,8925.0,113.2325,113.2995,113.2133,113.2516,8925.0
2018-07-18 15:45:00,118.31,118.37,118.29,118.34,11668.0,113.2421,113.2995,113.2229,113.2708,11668.0
2018-07-18 15:50:00,118.33,118.41,118.33,118.4,13654.0,113.2612,113.3378,113.2612,113.3282,13654.0
2018-07-18 15:55:00,118.39,118.41,118.31,118.32,59022.0,113.3186,113.3378,113.2421,113.2516,59022.0
2018-07-19 09:30:00,117.98,118.13,117.4,117.98,14272.0,112.9262,113.0698,112.371,112.9262,14272.0
2018-07-19 09:35:00,118.04,118.39,118.04,118.06,9336.0,112.9836,113.3186,112.9836,113.0028,9336.0
2018-07-19 09:40:00,118.06,118.18,117.69,117.83,3100.0,113.0028,113.1176,112.6486,112.7826,3100.0
2018-07-19 09:45:00,117.7,117.79,117.55,117.64,3400.0,112.6582,112.7443,112.5146,112.6008,3400.0
2018-07-19 09:50:00,117.6,117.6,117.26,117.26,3025.0,112.5625,112.5625,112.237,112.237,3025.0
2018-07-19 09:55:00,117.41,117.67,117.29,117.59,3806.0,112.3806,112.6295,112.2658,112.5529,3806.0
2018-07-19 10:00:00,117.68,117.68,117.47,117.53,4312.0,112.639,112.639,112.438,112.4955,4312.0
2018-07-19 10:05:00,117.48,117.51,117.28,117.37,29136.0,112.4476,112.4763,112.2562,112.3423,29136.0
2018-07-19 10:10:00,117.37,117.54,117.17,117.52,6678.0,112.3423,112.505,112.1509,112.4859,6678.0
2018-07-19 10:15:00,117.46,117.52,117.4,117.48,1450.0,112.4285,112.4859,112.371,112.4476,1450.0
2018-07-19 10:20:00,117.48,117.49,117.38,117.38,1300.0,112.4476,112.4572,112.3519,112.3519,1300.0
2018-07-19 10:25:00,117.34,117.4,117.34,117.4,920.0,112.3136,112.371,112.3136,112.371,920.0
2018-07-19 10:30:00,117.37,117.37,117.11,117.31,3399.0,112.3423,112.3423,112.0935,112.2849,3399.0
2018-07-19 10:35:00,117.28,117.32,117.22,117.22,800.0,112.2562,112.2945,112.1987,112.1987,800.0
2018-07-19 10:40:00,117.24,117.37,117.19,117.37,4223.0,112.2179,112.3423,112.17,112.3423,4223.0
2018-07-19 10:45:00,117.38,117.38,117.24,117.24,2064.0,112.3519,112.3519,112.2179,112.2179,2064.0
2018-07-19 10:50:00,117.31,117.48,117.28,117.45,1683.0,112.2849,112.4476,112.2562,112.4189,1683.0
2018-07-19 10:55:00,117.48,117.48,117.32,117.47,12400.0,112.4476,112.4476,112.2945,112.438,12400.0
2018-07-19 11:00:00,117.45,117.51,117.36,117.43,4505.0,112.4189,112.4763,112.3328,112.3998,4505.0
2018-07-19 11:05:00,117.48,117.62,117.37,117.37,4689.0,112.4476,112.5816,112.3423,112.3423,4689.0
2018-07-19 11:10:00,117.38,117.39,117.34,117.34,2146.0,112.3519,112.3615,112.3136,112.3136,2146.0
2018-07-19 11:15:00,117.3,117.46,117.3,117.41,3985.0,112.2753,112.4285,112.2753,112.3806,3985.0
2018-07-19 11:20:00,117.41,117.41,117.31,117.36,4849.0,112.3806,112.3806,112.2849,112.3328,4849.0
2018-07-19 11:25:00,117.36,117.36,117.21,117.23,3000.0,112.3328,112.3328,112.1892,112.2083,3000.0
2018-07-19 11:30:00,117.23,117.25,117.21,117.25,1498.0,112.2083,112.2275,112.1892,112.2275,1498.0
2018-07-19 11:35:00,117.27,117.28,117.22,117.24,2800.0,112.2466,112.2562,112.1987,112.2179,2800.0
2018-07-19 11:40:00,117.28,117.35,117.27,117.35,1568.0,112.2562,112.3232,112.2466,112.3232,1568.0
2018-07-19 11:45:00,117.33,117.36,117.26,117.28,3011.0,112.304,112.3328,112.237,112.2562,3011.0
2018-07-19 11:50:00,117.27,117.37,117.27,117.31,1703.0,112.2466,112.3423,112.2466,112.2849,1703.0
2018-07-19 11:55:00,117.31,117.32,117.23,117.23,2100.0,112.2849,112.2945,112.2083,112.2083,2100.0
2018-07-19 12:00:00,117.2,117.25,117.15,117.24,4300.0,112.1796,112.2275,112.1317,112.2179,4300.0
2018-07-19 12:05:00,117.23,117.23,117.17,117.17,2301.0,112.2083,112.2083,112.1509,112.1509,2301.0
2018-07-19 12:10:00,117.18,117.18,117.05,117.05,2400.0,112.1605,112.1605,112.036,112.036,2400.0
2018-07-19 12:15:00,117.06,117.06,116.94,117.01,1900.0,112.0456,112.0456,111.9307,111.9977,1900.0
2018-07-19 12:20:00,117.04,117.1,117.04,117.07,1400.0,112.0265,112.0839,112.0265,112.0552,1400.0
2018-07-19 12:25:00,117.07,117.09,117.04,117.06,670.0,112.0552,112.0743,112.0265,112.0456,670.0
2018-07-19 12:30:00,117.11,117.14,117.06,117.12,2001.0,112.0935,112.1222,112.0456,112.103,2001.0
2018-07-19 12:35:00,117.09,117.16,117.09,117.12,900.0,112.0743,112.1413,112.0743,112.103,900.0
2018-07-19 12:40:00,117.12,117.12,117.01,117.08,2800.0,112.103,112.103,111.9977,112.0647,2800.0
2018-07-19 12:45:00,117.01,117.02,116.96,116.98,1800.0,111.9977,112.0073,111.9499,111.969,1800.0
2018-07-19 12:50:00,117.01,117.06,117.0,117.0,5503.0,111.9977,112.0456,111.9882,111.9882,5503.0
2018-07-19 12:55:00,117.06,117.11,117.06,117.1,2000.0,112.0456,112.0935,112.0456,112.0839,2000.0
2018-07-19 13:00:00,117.15,117.23,117.08,117.08,3922.0,112.1317,112.2083,112.0647,112.0647,3922.0
2018-07-19 13:05:00,117.04,117.21,117.04,117.21,1449.0,112.0265,112.1892,112.0265,112.1892,1449.0
2018-07-19 13:10:00,117.11,117.16,117.04,117.07,1714.0,112.0935,112.1413,112.0265,112.0552,1714.0
2018-07-19 13:15:00,117.11,117.14,117.1,117.13,1401.0,112.0935,112.1222,112.0839,112.1126,1401.0
2018-07-19 13:20:00,117.17,117.22,117.17,117.22,910.0,112.1509,112.1987,112.1509,112.1987,910.0
2018-07-19 13:25:00,117.24,117.26,116.94,117.2,21814.0,112.2179,112.237,111.9307,112.1796,21814.0
2018-07-19 13:30:00,117.16,117.16,117.13,117.15,1499.0,112.1413,112.1413,112.1126,112.1317,1499.0
2018-07-19 13:35:00,117.18,117.21,117.17,117.21,801.0,112.1605,112.1892,112.1509,112.1892,801.0
2018-07-19 13:40:00,117.23,117.29,117.23,117.25,1600.0,112.2083,112.2658,112.2083,112.2275,1600.0
2018-07-19 13:45:00,117.24,117.26,117.18,117.18,1843.0,112.2179,112.237,112.1605,112.1605,1843.0
2018-07-19 13:50:00,117.15,117.21,117.11,117.21,2877.0,112.1317,112.1892,112.0935,112.1892,2877.0
2018-07-19 13:55:00,117.22,117.22,117.19,117.22,1500.0,112.1987,112.1987,112.17,112.1987,1500.0
2018-07-19 14:00:00,117.23,117.26,117.23,117.25,1423.0,112.2083,112.237,112.2083,112.2275,1423.0
2018-07-19 14:05:00,117.3,117.3,117.18,117.25,1499.0,112.2753,112.2753,112.1605,112.2275,1499.0
2018-07-19 14:10:00,117.25,117.25,117.1,117.25,3619.0,112.2275,112.2275,112.0839,112.2275,3619.0
2018-07-19 14:15:00,117.23,117.23,117.17,117.17,484.0,112.2083,112.2083,112.1509,112.1509,484.0
2018-07-19 14:20:00,117.17,117.17,117.08,117.17,1500.0,112.1509,112.1509,112.0647,112.1509,1500.0
2018-07-19 14:25:00,117.18,117.18,117.12,117.16,1668.0,112.1605,112.1605,112.103,112.1413,1668.0
2018-07-19 14:30:00,117.14,117.18,117.1,117.16,3400.0,112.1222,112.1605,112.0839,112.1413,3400.0
2018-07-19 14:35:00,117.16,117.16,117.1,117.1,2385.0,112.1413,112.1413,112.0839,112.0839,2385.0
2018-07-19 14:40:00,117.11,117.16,117.11,117.12,2068.0,112.0935,112.1413,112.0935,112.103,2068.0
2018-07-19 14:45:00,117.1,117.13,117.09,117.09,1686.0,112.0839,112.1126,112.0743,112.0743,1686.0
2018-07-19 14:50:00,117.07,117.07,117.01,117.03,1275.0,112.0552,112.0552,111.9977,112.0169,1275.0
2018-07-19 14:55:00,117.04,117.1,116.97,117.03,3202.0,112.0265,112.0839,111.9595,112.0169,3202.0
2018-07-19 15:00:00,117.05,117.22,117.05,117.21,7488.0,112.036,112.1987,112.036,112.1892,7488.0
2018-07-19 15:05:00,117.26,117.28,117.2,117.2,5593.0,112.237,112.2562,112.1796,112.1796,5593.0
2018-07-19 15:10:00,117.19,117.19,117.02,117.03,1912.0,112.17,112.17,112.0073,112.0169,1912.0
2018-07-19 15:15:00,117.02,117.05,117.01,117.02,1100.0,112.0073,112.036,111.9977,112.0073,1100.0
2018-07-19 15:20:00,117.05,117.08,117.03,117.08,1405.0,112.036,112.0647,112.0169,112.0647,1405.0
2018-07-19 15:25:00,117.07,117.15,117.06,117.14,3300.0,112.0552,112.1317,112.0456,112.1222,3300.0
2018-07-19 15:30:00,117.16,117.16,117.08,117.15,6031.0,112.1413,112.1413,112.0647,112.1317,6031.0
2018-07-19 15:35:00,117.17,117.18,117.1,117.13,4900.0,112.1509,112.1605,112.0839,112.1126,4900.0
2018-07-19 15:40:00,117.12,117.12,117.05,117.1,6160.0,112.103,112.103,112.036,112.0839,6160.0
2018-07-19 15:45:00,117.11,117.14,117.08,117.09,10586.0,112.0935,112.1222,112.0647,112.0743,10586.0
2018-07-19 15:50:00,117.09,117.09,116.95,117.0,12744.0,112.0743,112.0743,111.9403,111.9882,12744.0
2018-07-19 15:55:00,117.0,117.09,116.94,117.06,65780.0,111.9882,112.0743,111.9307,112.0456,65780.0
2018-07-20 09:30:00,116.89,116.89,116.83,116.83,25160.0,111.8829,111.8829,111.8255,111.8255,25160.0
2018-07-20 09:35:00,116.94,117.23,116.94,116.96,400.0,111.9307,112.2083,111.9307,111.9499,400.0
2018-07-20 09:40:00,117.09,117.23,116.95,116.99,3521.0,112.0743,112.2083,111.9403,111.9786,3521.0
2018-07-20 09:45:00,116.94,117.13,116.94,117.04,2134.0,111.9307,112.1126,111.9307,112.0265,2134.0
2018-07-20 09:50:00,116.97,117.18,116.87,116.87,3263.0,111.9595,112.1605,111.8637,111.8637,3263.0
2018-07-20 09:55:00,116.87,116.89,116.79,116.79,1071.0,111.8637,111.8829,111.7872,111.7872,1071.0
2018-07-20 10:00:00,116.83,117.02,116.83,116.89,3663.0,111.8255,112.0073,111.8255,111.8829,3663.0
2018-07-20 10:05:00,116.9,116.94,116.89,116.91,1700.0,111.8925,111.9307,111.8829,111.902,1700.0
2018-07-20 10:10:00,116.86,116.87,116.79,116.79,1400.0,111.8542,111.8637,111.7872,111.7872,1400.0
2018-07-20 10:15:00,116.79,116.8,116.59,116.8,4440.0,111.7872,111.7967,111.5957,111.7967,4440.0
2018-07-20 10:20:00,116.81,116.87,116.68,116.8,3040.0,111.8063,111.8637,111.6819,111.7967,3040.0
2018-07-20 10:25:00,116.76,116.94,116.76,116.94,4325.0,111.7585,111.9307,111.7585,111.9307,4325.0
2018-07-20 10:30:00,116.93,117.11,116.9,117.07,2703.0,111.9212,112.0935,111.8925,112.0552,2703.0
2018-07-20 10:35:00,117.05,117.15,117.01,117.13,3248.0,112.036,112.1317,111.9977,112.1126,3248.0
2018-07-20 10:40:00,117.1,117.23,117.09,117.09,1300.0,112.0839,112.2083,112.0743,112.0743,1300.0
2018-07-20 10:45:00,117.18,117.28,117.07,117.17,9005.0,112.1605,112.2562,112.0552,112.1509,9005.0
2018-07-20 10:50:00,117.16,117.29,117.06,117.06,3736.0,112.1413,112.2658,112.0456,112.0456,3736.0
2018-07-20 10:55:00,117.07,117.24,117.05,117.14,12297.0,112.0552,112.2179,112.036,112.1222,12297.0
2018-07-20 11:00:00,117.14,117.2,117.09,117.09,4242.0,112.1222,112.1796,112.0743,112.0743,4242.0
2018-07-20 11:05:00,117.09,117.18,117.05,117.15,4700.0,112.0743,112.1605,112.036,112.1317,4700.0
2018-07-20 11:10:00,117.16,117.33,117.14,117.33,8300.0,112.1413,112.304,112.1222,112.304,8300.0
2018-07-20 11:15:00,117.31,117.33,117.22,117.25,9401.0,112.2849,112.304,112.1987,112.2275,9401.0
2018-07-20 11:20:00,117.25,117.64,117.25,117.63,15119.0,112.2275,112.6008,112.2275,112.5912,15119.0
2018-07-20 11:25:00,117.56,117.86,117.5,117.86,29400.0,112.5242,112.8113,112.4668,112.8113,29400.0
2018-07-20 11:30:00,117.84,117.94,117.66,117.94,26750.0,112.7922,112.8879,112.6199,112.8879,26750.0
2018-07-20 11:35:00,118.0,118.09,117.79,118.09,32882.0,112.9453,113.0315,112.7443,113.0315,32882.0
2018-07-20 11:40:00,118.1,118.3,117.84,117.88,67863.0,113.0411,113.2325,112.7922,112.8305,67863.0
2018-07-20 11:45:00,117.84,117.85,117.61,117.67,6741.0,112.7922,112.8018,112.572,112.6295,6741.0
2018-07-20 11:50:00,117.63,117.67,117.35,117.66,5800.0,112.5912,112.6295,112.3232,112.6199,5800.0
2018-07-20 11:55:00,117.63,117.72,117.5,117.5,3500.0,112.5912,112.6773,112.4668,112.4668,3500.0
2018-07-20 12:00:00,117.46,117.54,117.41,117.44,3600.0,112.4285,112.505,112.3806,112.4093,3600.0
2018-07-20 12:05:00,117.41,117.47,117.3,117.39,3500.0,112.3806,112.438,112.2753,112.3615,3500.0
2018-07-20 12:10:00,117.41,117.41,117.16,117.16,2775.0,112.3806,112.3806,112.1413,112.1413,2775.0
2018-07-20 12:15:00,117.2,117.33,117.15,117.26,4966.0,112.1796,112.304,112.1317,112.237,4966.0
2018-07-20 12:20:00,117.29,117.33,117.18,117.18,2402.0,112.2658,112.304,112.1605,112.1605,2402.0
2018-07-20 12:25:00,117.22,117.22,117.03,117.08,2200.0,112.1987,112.1987,112.0169,112.0647,2200.0
2018-07-20 12:30:00,117.07,117.21,117.05,117.21,5448.0,112.0552,112.1892,112.036,112.1892,5448.0
2018-07-20 12:35:00,117.19,117.23,117.17,117.17,2900.0,112.17,112.2083,112.1509,112.1509,2900.0
2018-07-20 12:40:00,117.18,117.22,117.16,117.21,2133.0,112.1605,112.1987,112.1413,112.1892,2133.0
2018-07-20 12:45:00,117.21,117.24,117.17,117.22,2961.0,112.1892,112.2179,112.1509,112.1987,2961.0
2018-07-20 12:50:00,117.23,117.3,117.19,117.22,4443.0,112.2083,112.2753,112.17,112.1987,4443.0
2018-07-20 12:55:00,117.18,117.23,117.13,117.13,2240.0,112.1605,112.2083,112.1126,112.1126,2240.0
2018-07-20 13:00:00,117.12,117.19,117.09,117.15,1609.0,112.103,112.17,112.0743,112.1317,1609.0
2018-07-20 13:05:00,117.14,117.16,117.06,117.06,1800.0,112.1222,112.1413,112.0456,112.0456,1800.0
2018-07-20 13:10:00,117.09,117.12,117.06,117.07,3005.0,112.0743,112.103,112.0456,112.0552,3005.0
2018-07-20 13:15:00,117.1,117.1,117.01,117.02,2600.0,112.0839,112.0839,111.9977,112.0073,2600.0
2018-07-20 13:20:00,117.04,117.05,116.92,116.92,1797.0,112.0265,112.036,111.9116,111.9116,1797.0
2018-07-20 13:25:00,116.92,117.01,116.88,116.99,2871.0,111.9116,111.9977,111.8733,111.9786,2871.0
2018-07-20 13:30:00,116.99,117.14,116.99,117.14,2700.0,111.9786,112.1222,111.9786,112.1222,2700.0
2018-07-20 13:35:00,117.13,117.21,117.13,117.21,2400.0,112.1126,112.1892,112.1126,112.1892,2400.0
2018-07-20 13:40:00,117.21,117.27,117.2,117.27,3326.0,112.1892,112.2466,112.1796,112.2466,3326.0
2018-07-20 13:45:00,117.26,117.31,117.23,117.29,2429.0,112.237,112.2849,112.2083,112.2658,2429.0
2018-07-20 13:50:00,117.25,117.27,117.2,117.24,2000.0,112.2275,112.2466,112.1796,112.2179,2000.0
2018-07-20 13:55:00,117.24,117.41,117.24,117.35,9599.0,112.2179,112.3806,112.2179,112.3232,9599.0
2018-07-20 14:00:00,117.33,117.69,117.33,117.4,35055.0,112.304,112.6486,112.304,112.371,35055.0
2018-07-20 14:05:00,117.41,117.59,117.37,117.59,7478.0,112.3806,112.5529,112.3423,112.5529,7478.0
2018-07-20 14:10:00,117.58,117.64,117.55,117.55,3800.0,112.5433,112.6008,112.5146,112.5146,3800.0
2018-07-20 14:15:00,117.51,117.56,117.45,117.45,1200.0,112.4763,112.5242,112.4189,112.4189,1200.0
2018-07-20 14:20:00,117.44,117.51,117.38,117.41,2970.0,112.4093,112.4763,112.3519,112.3806,2970.0
2018-07-20 14:25:00,117.37,117.4,117.28,117.37,3954.0,112.3423,112.371,112.2562,112.3423,3954.0
2018-07-20 14:30:00,117.34,117.34,117.08,117.08,1883.0,112.3136,112.3136,112.0647,112.0647,1883.0
2018-07-20 14:35:00,117.06,117.07,116.93,116.96,2155.0,112.0456,112.0552,111.9212,111.9499,2155.0
2018-07-20 14:40:00,116.98,117.09,116.97,117.09,3300.0,111.969,112.0743,111.9595,112.0743,3300.0
2018-07-20 14:45:00,117.09,117.13,117.03,117.11,2205.0,112.0743,112.1126,112.0169,112.0935,2205.0
2018-07-20 14:50:00,117.13,117.13,117.06,117.09,2200.0,112.1126,112.1126,112.0456,112.0743,2200.0
2018-07-20 14:55:00,117.1,117.14,117.07,117.07,2100.0,112.0839,112.1222,112.0552,112.0552,2100.0
2018-07-20 15:00:00,117.09,117.16,117.03,117.11,3733.0,112.0743,112.1413,112.0169,112.0935,3733.0
2018-07-20 15:05:00,117.12,117.22,117.1,117.17,2714.0,112.103,112.1987,112.0839,112.1509,2714.0
2018-07-20 15:10:00,117.15,117.17,117.09,117.14,3500.0,112.1317,112.1509,112.0743,112.1222,3500.0
2018-07-20 15:15:00,117.12,117.17,117.1,117.12,2000.0,112.103,112.1509,112.0839,112.103,2000.0
2018-07-20 15:20:00,117.1,117.13,117.01,117.01,4458.0,112.0839,112.1126,111.9977,111.9977,4458.0
2018-07-20 15:25:00,117.01,117.1,116.99,117.09,4200.0,111.9977,112.0839,111.9786,112.0743,4200.0
2018-07-20 15:30:00,117.09,117.18,117.09,117.17,3714.0,112.0743,112.1605,112.0743,112.1509,3714.0
2018-07-20 15:35:00,117.15,117.15,117.06,117.1,7300.0,112.1317,112.1317,112.0456,112.0839,7300.0
2018-07-20 15:40:00,117.1,117.16,117.07,117.13,5600.0,112.0839,112.1413,112.0552,112.1126,5600.0
2018-07-20 15:45:00,117.09,117.13,117.01,117.01,12583.0,112.0743,112.1126,111.9977,111.9977,12583.0
2018-07-20 15:50:00,117.0,117.16,116.99,117.05,16382.0,111.9882,112.1413,111.9786,112.036,16382.0
2018-07-20 15:55:00,117.06,117.15,117.05,117.12,39328.0,112.0456,112.1317,112.036,112.103,39328.0
2018-07-23 09:30:00,116.82,117.18,116.82,117.18,5714.0,111.8159,112.1605,111.8159,112.1605,5714.0
2018-07-23 09:35:00,117.09,117.21,116.82,116.88,6000.0,112.0743,112.1892,111.8159,111.8733,6000.0
2018-07-23 09:40:00,116.93,117.08,116.73,116.99,3308.0,111.9212,112.0647,111.7297,111.9786,3308.0
2018-07-23 09:45:00,116.99,117.12,116.95,117.1,5405.0,111.9786,112.103,111.9403,112.0839,5405.0
2018-07-23 09:50:00,117.14,117.15,117.14,117.15,313.0,112.1222,112.1317,112.1222,112.1317,313.0
2018-07-23 09:55:00,117.2,117.35,117.18,117.33,1100.0,112.1796,112.3232,112.1605,112.304,1100.0
2018-07-23 10:00:00,117.36,117.78,117.36,117.61,6120.0,112.3328,112.7348,112.3328,112.572,6120.0
2018-07-23 10:05:00,117.6,117.98,117.55,117.84,4562.0,112.5625,112.9262,112.5146,112.7922,4562.0
2018-07-23 10:10:00,117.84,118.13,117.76,118.07,10700.0,112.7922,113.0698,112.7156,113.0123,10700.0
2018-07-23 10:15:00,118.03,118.03,117.81,117.82,10035.0,112.9741,112.9741,112.7635,112.773,10035.0
2018-07-23 10:20:00,117.78,117.85,117.68,117.72,5448.0,112.7348,112.8018,112.639,112.6773,5448.0
2018-07-23 10:25:00,117.75,117.82,117.75,117.77,900.0,112.706,112.773,112.706,112.7252,900.0
2018-07-23 10:30:00,117.73,117.73,117.54,117.58,2444.0,112.6869,112.6869,112.505,112.5433,2444.0
2018-07-23 10:35:00,117.61,117.68,117.59,117.68,3325.0,112.572,112.639,112.5529,112.639,3325.0
2018-07-23 10:40:00,117.68,117.71,117.63,117.64,800.0,112.639,112.6678,112.5912,112.6008,800.0
2018-07-23 10:45:00,117.6,117.6,117.53,117.55,700.0,112.5625,112.5625,112.4955,112.5146,700.0
2018-07-23 10:50:00,117.48,117.67,117.48,117.67,3608.0,112.4476,112.6295,112.4476,112.6295,3608.0
2018-07-23 10:55:00,117.66,117.66,117.6,117.64,1260.0,112.6199,112.6199,112.5625,112.6008,1260.0
2018-07-23 11:00:00,117.67,117.77,117.53,117.55,3023.0,112.6295,112.7252,112.4955,112.5146,3023.0
2018-07-23 11:05:00,117.5,117.52,117.47,117.47,1000.0,112.4668,112.4859,112.438,112.438,1000.0
2018-07-23 11:10:00,117.43,117.54,117.43,117.54,4959.0,112.3998,112.505,112.3998,112.505,4959.0
2018-07-23 11:15:00,117.51,117.62,117.51,117.58,6097.0,112.4763,112.5816,112.4763,112.5433,6097.0
2018-07-23 11:20:00,117.59,117.72,117.53,117.68,8400.0,112.5529,112.6773,112.4955,112.639,8400.0
2018-07-23 11:25:00,117.71,117.78,117.71,117.78,546.0,112.6678,112.7348,112.6678,112.7348,546.0
2018-07-23 11:30:00,117.79,117.87,117.66,117.67,11287.0,112.7443,112.8209,112.6199,112.6295,11287.0
2018-07-23 11:35:00,117.66,117.83,117.66,117.82,2400.0,112.6199,112.7826,112.6199,112.773,2400.0
2018-07-23 11:40:00,117.85,117.88,117.82,117.84,2800.0,112.8018,112.8305,112.773,112.7922,2800.0
2018-07-23 11:45:00,117.85,117.88,117.83,117.83,900.0,112.8018,112.8305,112.7826,112.7826,900.0
2018-07-23 11:50:00,117.87,117.99,117.85,117.91,1753.0,112.8209,112.9358,112.8018,112.8592,1753.0
2018-07-23 11:55:00,117.87,117.87,117.87,117.87,100.0,112.8209,112.8209,112.8209,112.8209,100.0
2018-07-23 12:00:00,117.87,117.87,117.82,117.82,400.0,112.8209,112.8209,112.773,112.773,400.0
2018-07-23 12:05:00,117.82,117.87,117.76,117.77,2343.0,112.773,112.8209,112.7156,112.7252,2343.0
2018-07-23 12:10:00,117.79,117.87,117.79,117.83,2900.0,112.7443,112.8209,112.7443,112.7826,2900.0
2018-07-23 12:15:00,117.84,117.87,117.8,117.81,1871.0,112.7922,112.8209,112.7539,112.7635,1871.0
2018-07-23 12:20:00,117.83,117.87,117.8,117.8,7293.0,112.7826,112.8209,112.7539,112.7539,7293.0
2018-07-23 12:25:00,117.8,117.8,117.72,117.72,5730.0,112.7539,112.7539,112.6773,112.6773,5730.0
2018-07-23 12:30:00,117.74,117.77,117.71,117.77,1300.0,112.6965,112.7252,112.6678,112.7252,1300.0
2018-07-23 12:35:00,117.77,117.78,117.73,117.73,1256.0,112.7252,112.7348,112.6869,112.6869,1256.0
2018-07-23 12:40:00,117.75,117.75,117.71,117.75,1300.0,112.706,112.706,112.6678,112.706,1300.0
2018-07-23 12:45:00,117.72,117.74,117.68,117.68,700.0,112.6773,112.6965,112.639,112.639,700.0
2018-07-23 12:50:00,117.69,117.7,117.64,117.67,3179.0,112.6486,112.6582,112.6008,112.6295,3179.0
2018-07-23 12:55:00,117.65,117.66,117.6,117.64,2200.0,112.6103,112.6199,112.5625,112.6008,2200.0
2018-07-23 13:00:00,117.67,117.68,117.64,117.68,1900.0,112.6295,112.639,112.6008,112.639,1900.0
2018-07-23 13:05:00,117.74,117.79,117.74,117.79,876.0,112.6965,112.7443,112.6965,112.7443,876.0
2018-07-23 13:10:00,117.77,117.89,117.67,117.71,6504.0,112.7252,112.84,112.6295,112.6678,6504.0
2018-07-23 13:15:00,117.73,117.8,117.69,117.7,4563.0,112.6869,112.7539,112.6486,112.6582,4563.0
2018-07-23 13:20:00,117.69,117.7,117.62,117.62,1100.0,112.6486,112.6582,112.5816,112.5816,1100.0
2018-07-23 13:25:00,117.64,117.66,117.6,117.63,1000.0,112.6008,112.6199,112.5625,112.5912,1000.0
2018-07-23 13:30:00,117.62,117.64,117.59,117.64,898.0,112.5816,112.6008,112.5529,112.6008,898.0
2018-07-23 13:35:00,117.61,117.66,117.6,117.63,2400.0,112.572,112.6199,112.5625,112.5912,2400.0
2018-07-23 13:40:00,117.64,117.74,117.64,117.74,1800.0,112.6008,112.6965,112.6008,112.6965,1800.0
2018-07-23 13:45:00,117.69,117.69,117.66,117.67,1050.0,112.6486,112.6486,112.6199,112.6295,1050.0
2018-07-23 13:50:00,117.67,117.75,117.67,117.75,1200.0,112.6295,112.706,112.6295,112.706,1200.0
2018-07-23 13:55:00,117.72,117.72,117.67,117.67,650.0,112.6773,112.6773,112.6295,112.6295,650.0
2018-07-23 14:00:00,117.68,117.68,117.58,117.59,2092.0,112.639,112.639,112.5433,112.5529,2092.0
2018-07-23 14:05:00,117.59,117.61,117.58,117.59,3601.0,112.5529,112.572,112.5433,112.5529,3601.0
2018-07-23 14:10:00,117.59,117.62,117.59,117.61,1110.0,112.5529,112.5816,112.5529,112.572,1110.0
2018-07-23 14:15:00,117.63,117.65,117.61,117.61,637.0,112.5912,112.6103,112.572,112.572,637.0
2018-07-23 14:20:00,117.62,117.63,117.62,117.63,200.0,112.5816,112.5912,112.5816,112.5912,200.0
2018-07-23 14:25:00,117.64,117.64,117.56,117.6,3300.0,112.6008,112.6008,112.5242,112.5625,3300.0
2018-07-23 14:30:00,117.63,117.64,117.59,117.6,898.0,112.5912,112.6008,112.5529,112.5625,898.0
2018-07-23 14:35:00,117.62,117.64,117.6,117.61,700.0,112.5816,112.6008,112.5625,112.572,700.0
2018-07-23 14:40:00,117.6,117.62,117.58,117.61,1000.0,112.5625,112.5816,112.5433,112.572,1000.0
2018-07-23 14:45:00,117.64,117.67,117.63,117.67,1400.0,112.6008,112.6295,112.5912,112.6295,1400.0
2018-07-23 14:50:00,117.67,117.71,117.66,117.71,2956.0,112.6295,112.6678,112.6199,112.6678,2956.0
2018-07-23 14:55:00,117.68,117.69,117.66,117.67,2629.0,112.639,112.6486,112.6199,112.6295,2629.0
2018-07-23 15:00:00,117.68,117.71,117.65,117.71,400.0,112.639,112.6678,112.6103,112.6678,400.0
2018-07-23 15:05:00,117.71,117.72,117.64,117.64,1500.0,112.6678,112.6773,112.6008,112.6008,1500.0
2018-07-23 15:10:00,117.67,117.69,117.66,117.68,633.0,112.6295,112.6486,112.6199,112.639,633.0
2018-07-23 15:15:00,117.68,117.7,117.64,117.66,1820.0,112.639,112.6582,112.6008,112.6199,1820.0
2018-07-23 15:20:00,117.65,117.68,117.64,117.65,1105.0,112.6103,112.639,112.6008,112.6103,1105.0
2018-07-23 15:25:00,117.65,117.68,117.6,117.68,3500.0,112.6103,112.639,112.5625,112.639,3500.0
2018-07-23 15:30:00,117.67,117.75,117.67,117.73,3900.0,112.6295,112.706,112.6295,112.6869,3900.0
2018-07-23 15:35:00,117.71,117.73,117.69,117.73,3230.0,112.6678,112.6869,112.6486,112.6869,3230.0
2018-07-23 15:40:00,117.73,117.74,117.71,117.72,25907.0,112.6869,112.6965,112.6678,112.6773,25907.0
2018-07-23 15:45:00,117.69,117.73,117.67,117.73,8843.0,112.6486,112.6869,112.6295,112.6869,8843.0
2018-07-23 15:50:00,117.72,117.76,117.72,117.74,18367.0,112.6773,112.7156,112.6773,112.6965,18367.0
2018-07-23 15:55:00,117.74,117.82,117.73,117.81,32503.0,112.6965,112.773,112.6869,112.7635,32503.0
2018-07-24 09:30:00,117.8,118.41,117.25,117.3,45854.0,112.7539,113.3378,112.2275,112.2753,45854.0
2018-07-24 09:35:00,117.33,117.57,117.0,117.11,25427.0,112.304,112.5338,111.9882,112.0935,25427.0
2018-07-24 09:40:00,117.11,117.13,116.37,116.52,22128.0,112.0935,112.1126,111.3852,111.5287,22128.0
2018-07-24 09:45:00,116.58,117.09,116.3,116.51,37526.0,111.5862,112.0743,111.3182,111.5192,37526.0
2018-07-24 09:50:00,116.52,116.74,115.63,115.71,50474.0,111.5287,111.7393,110.6769,110.7534,50474.0
2018-07-24 09:55:00,115.78,115.93,115.6,115.67,36996.0,110.8204,110.964,110.6481,110.7151,36996.0
2018-07-24 10:00:00,115.74,116.31,115.74,116.07,33049.0,110.7821,111.3277,110.7821,111.098,33049.0
2018-07-24 10:05:00,116.07,116.16,115.99,116.13,64745.0,111.098,111.1842,111.0214,111.1554,64745.0
2018-07-24 10:10:00,116.17,116.22,115.64,115.66,34158.0,111.1937,111.2416,110.6864,110.7056,34158.0
2018-07-24 10:15:00,115.71,115.75,114.77,114.77,28371.0,110.7534,110.7917,109.8537,109.8537,28371.0
2018-07-24 10:20:00,114.88,115.11,114.39,114.79,57243.0,109.959,110.1791,109.49,109.8728,57243.0
2018-07-24 10:25:00,114.8,114.86,114.7,114.86,33893.0,109.8824,109.9398,109.7867,109.9398,33893.0
2018-07-24 10:30:00,114.85,115.65,114.83,115.5,34336.0,109.9303,110.696,109.9111,110.5524,34336.0
2018-07-24 10:35:00,115.56,115.72,115.43,115.43,10362.0,110.6099,110.763,110.4854,110.4854,10362.0
2018-07-24 10:40:00,115.47,115.5,115.2,115.39,12180.0,110.5237,110.5524,110.2653,110.4471,12180.0
2018-07-24 10:45:00,115.36,115.47,114.81,114.81,24149.0,110.4184,110.5237,109.892,109.892,24149.0
2018-07-24 10:50:00,114.84,115.44,114.84,115.43,11031.0,109.9207,110.495,109.9207,110.4854,11031.0
2018-07-24 10:55:00,115.47,115.47,115.23,115.29,4987.0,110.5237,110.5237,110.294,110.3514,4987.0
2018-07-24 11:00:00,115.34,115.35,115.07,115.2,12666.0,110.3993,110.4089,110.1408,110.2653,12666.0
2018-07-24 11:05:00,115.09,115.11,114.96,115.1,5681.0,110.16,110.1791,110.0356,110.1696,5681.0
2018-07-24 11:10:00,115.03,115.06,114.9,115.06,5071.0,110.1026,110.1313,109.9781,110.1313,5071.0
2018-07-24 11:15:00,115.06,115.06,114.84,114.88,6755.0,110.1313,110.1313,109.9207,109.959,6755.0
2018-07-24 11:20:00,114.9,114.9,114.6,114.6,16779.0,109.9781,109.9781,109.691,109.691,16779.0
2018-07-24 11:25:00,114.62,114.81,114.53,114.69,23109.0,109.7101,109.892,109.624,109.7771,23109.0
2018-07-24 11:30:00,114.71,114.71,114.31,114.35,11771.0,109.7963,109.7963,109.4134,109.4517,11771.0
2018-07-24 11:35:00,114.35,114.37,114.12,114.37,11152.0,109.4517,109.4708,109.2315,109.4708,11152.0
2018-07-24 11:40:00,114.38,114.39,114.12,114.18,18327.0,109.4804,109.49,109.2315,109.289,18327.0
2018-07-24 11:45:00,114.18,114.4,113.94,114.01,13811.0,109.289,109.4995,109.0593,109.1263,13811.0
2018-07-24 11:50:00,114.0,114.21,113.96,114.14,4971.0,109.1167,109.3177,109.0784,109.2507,4971.0
2018-07-24 11:55:00,114.14,114.15,114.07,114.15,8058.0,109.2507,109.2603,109.1837,109.2603,8058.0
2018-07-24 12:00:00,114.16,114.35,114.16,114.3,10300.0,109.2698,109.4517,109.2698,109.4038,10300.0
2018-07-24 12:05:00,114.3,114.31,114.14,114.17,4431.0,109.4038,109.4134,109.2507,109.2794,4431.0
2018-07-24 12:10:00,114.18,114.18,114.09,114.12,10776.0,109.289,109.289,109.2028,109.2315,10776.0
2018-07-24 12:15:00,114.14,114.14,113.62,113.65,15342.0,109.2507,109.2507,108.753,108.7817,15342.0
2018-07-24 12:20:00,113.69,113.74,113.68,113.74,5625.0,108.82,108.8678,108.8104,108.8678,5625.0
2018-07-24 12:25:00,113.72,113.75,113.51,113.69,18109.0,108.8487,108.8774,108.6477,108.82,18109.0
2018-07-24 12:30:00,113.74,113.88,113.57,113.6,19580.0,108.8678,109.0018,108.7051,108.7338,19580.0
2018-07-24 12:35:00,113.66,113.87,113.52,113.85,29830.0,108.7912,108.9922,108.6572,108.9731,29830.0
2018-07-24 12:40:00,113.81,113.81,113.67,113.7,47954.0,108.9348,108.9348,108.8008,108.8295,47954.0
2018-07-24 12:45:00,113.69,113.69,113.49,113.59,18006.0,108.82,108.82,108.6285,108.7242,18006.0
2018-07-24 12:50:00,113.57,113.67,113.49,113.59,14212.0,108.7051,108.8008,108.6285,108.7242,14212.0
2018-07-24 12:55:00,113.58,113.71,113.34,113.34,48932.0,108.7147,108.8391,108.485,108.485,48932.0
2018-07-24 13:00:00,113.34,113.52,113.27,113.46,11975.0,108.485,108.6572,108.418,108.5998,11975.0
2018-07-24 13:05:00,113.43,113.64,113.42,113.57,43540.0,108.5711,108.7721,108.5615,108.7051,43540.0
2018-07-24 13:10:00,113.55,113.56,113.47,113.5,6000.0,108.686,108.6955,108.6094,108.6381,6000.0
2018-07-24 13:15:00,113.47,113.52,113.44,113.44,11010.0,108.6094,108.6572,108.5807,108.5807,11010.0
2018-07-24 13:20:00,113.45,113.51,113.32,113.33,11170.0,108.5902,108.6477,108.4658,108.4754,11170.0
2018-07-24 13:25:00,113.3,113.35,113.1,113.27,39527.0,108.4467,108.4945,108.2552,108.418,39527.0
2018-07-24 13:30:00,113.34,113.34,113.11,113.24,11024.0,108.485,108.485,108.2648,108.3892,11024.0
2018-07-24 13:35:00,113.26,113.28,113.14,113.15,7100.0,108.4084,108.4275,108.2935,108.3031,7100.0
2018-07-24 13:40:00,113.12,113.31,113.12,113.31,9394.0,108.2744,108.4562,108.2744,108.4562,9394.0
2018-07-24 13:45:00,113.31,113.61,113.26,113.58,8000.0,108.4562,108.7434,108.4084,108.7147,8000.0
2018-07-24 13:50:00,113.54,113.73,113.45,113.48,16171.0,108.6764,108.8582,108.5902,108.619,16171.0
2018-07-24 13:55:00,113.48,113.6,113.41,113.48,8582.0,108.619,108.7338,108.552,108.619,8582.0
2018-07-24 14:00:00,113.47,113.47,113.3,113.33,4900.0,108.6094,108.6094,108.4467,108.4754,4900.0
2018-07-24 14:05:00,113.34,113.51,113.25,113.51,7343.0,108.485,108.6477,108.3988,108.6477,7343.0
2018-07-24 14:10:00,113.54,113.67,113.46,113.64,8476.0,108.6764,108.8008,108.5998,108.7721,8476.0
2018-07-24 14:15:00,113.61,113.78,113.59,113.78,7842.0,108.7434,108.9061,108.7242,108.9061,7842.0
2018-07-24 14:20:00,113.72,114.08,113.72,114.08,14448.0,108.8487,109.1933,108.8487,109.1933,14448.0
2018-07-24 14:25:00,114.08,114.16,113.96,113.96,43176.0,109.1933,109.2698,109.0784,109.0784,43176.0
2018-07-24 14:30:00,114.0,114.24,113.93,114.21,8234.0,109.1167,109.3464,109.0497,109.3177,8234.0
2018-07-24 14:35:00,114.18,114.27,114.06,114.11,15474.0,109.289,109.3751,109.1741,109.222,15474.0
2018-07-24 14:40:00,114.07,114.14,113.92,114.09,20012.0,109.1837,109.2507,109.0401,109.2028,20012.0
2018-07-24 14:45:00,114.05,114.29,114.03,114.12,4761.0,109.1645,109.3943,109.1454,109.2315,4761.0
2018-07-24 14:50:00,114.12,114.17,114.01,114.13,5130.0,109.2315,109.2794,109.1263,109.2411,5130.0
2018-07-24 14:55:00,114.1,114.4,114.1,114.35,7257.0,109.2124,109.4995,109.2124,109.4517,7257.0
2018-07-24 15:00:00,114.34,114.34,114.26,114.28,3300.0,109.4421,109.4421,109.3655,109.3847,3300.0
2018-07-24 15:05:00,114.25,114.4,114.25,114.35,5459.0,109.356,109.4995,109.356,109.4517,5459.0
2018-07-24 15:10:00,114.36,114.6,114.35,114.55,25645.0,109.4613,109.691,109.4517,109.6431,25645.0
2018-07-24 15:15:00,114.54,114.75,114.51,114.73,17236.0,109.6335,109.8346,109.6048,109.8154,17236.0
2018-07-24 15:20:00,114.73,114.83,114.67,114.67,27156.0,109.8154,109.9111,109.758,109.758,27156.0
2018-07-24 15:25:00,114.69,114.91,114.69,114.9,16722.0,109.7771,109.9877,109.7771,109.9781,16722.0
2018-07-24 15:30:00,114.89,115.08,114.87,114.95,20610.0,109.9686,110.1504,109.9494,110.026,20610.0
2018-07-24 15:35:00,114.96,115.1,114.89,115.1,38068.0,110.0356,110.1696,109.9686,110.1696,38068.0
2018-07-24 15:40:00,115.1,115.2,115.06,115.13,31682.0,110.1696,110.2653,110.1313,110.1983,31682.0
2018-07-24 15:45:00,115.14,115.36,115.07,115.36,66392.0,110.2078,110.4184,110.1408,110.4184,66392.0
2018-07-24 15:50:00,115.37,115.44,115.34,115.43,51644.0,110.428,110.495,110.3993,110.4854,51644.0
2018-07-24 15:55:00,115.43,115.5,115.39,115.4,103859.0,110.4854,110.5524,110.4471,110.4567,103859.0
2018-07-25 09:30:00,115.08,116.37,115.03,116.21,16737.0,110.1504,111.3852,110.1026,111.232,16737.0
2018-07-25 09:35:00,116.38,116.8,116.19,116.78,11817.0,111.3947,111.7967,111.2129,111.7776,11817.0
2018-07-25 09:40:00,116.85,117.19,116.7,117.05,46177.0,111.8446,112.17,111.701,112.036,46177.0
2018-07-25 09:45:00,117.11,117.6,117.09,117.43,23402.0,112.0935,112.5625,112.0743,112.3998,23402.0
2018-07-25 09:50:00,117.43,117.72,117.41,117.5,19857.0,112.3998,112.6773,112.3806,112.4668,19857.0
2018-07-25 09:55:00,117.45,117.45,117.1,117.18,22239.0,112.4189,112.4189,112.0839,112.1605,22239.0
2018-07-25 10:00:00,117.36,117.67,117.35,117.42,8585.0,112.3328,112.6295,112.3232,112.3902,8585.0
2018-07-25 10:05:00,117.41,117.41,116.89,116.9,22966.0,112.3806,112.3806,111.8829,111.8925,22966.0
2018-07-25 10:10:00,116.93,117.02,116.7,116.76,18544.0,111.9212,112.0073,111.701,111.7585,18544.0
2018-07-25 10:15:00,116.73,117.16,116.55,116.8,15687.0,111.7297,112.1413,111.5574,111.7967,15687.0
2018-07-25 10:20:00,116.82,116.88,116.49,116.66,5846.0,111.8159,111.8733,111.5,111.6627,5846.0
2018-07-25 10:25:00,116.63,116.63,116.32,116.58,5250.0,111.634,111.634,111.3373,111.5862,5250.0
2018-07-25 10:30:00,116.56,116.67,116.44,116.57,8361.0,111.567,111.6723,111.4522,111.5766,8361.0
2018-07-25 10:35:00,116.56,116.56,116.19,116.37,6237.0,111.567,111.567,111.2129,111.3852,6237.0
2018-07-25 10:40:00,116.37,116.39,116.08,116.25,23386.0,111.3852,111.4043,111.1076,111.2703,23386.0
2018-07-25 10:45:00,116.26,116.29,116.11,116.14,2500.0,111.2799,111.3086,111.1363,111.165,2500.0
2018-07-25 10:50:00,116.15,116.16,115.99,116.0,16450.0,111.1746,111.1842,111.0214,111.031,16450.0
2018-07-25 10:55:00,116.0,116.08,115.95,115.96,18889.0,111.031,111.1076,110.9832,110.9927,18889.0
2018-07-25 11:00:00,115.94,116.04,115.94,116.0,9401.0,110.9736,111.0693,110.9736,111.031,9401.0
2018-07-25 11:05:00,116.0,116.05,115.94,116.02,8218.0,111.031,111.0789,110.9736,111.0502,8218.0
2018-07-25 11:10:00,116.04,116.23,116.04,116.22,1650.0,111.0693,111.2512,111.0693,111.2416,1650.0
2018-07-25 11:15:00,116.22,116.31,116.11,116.25,5550.0,111.2416,111.3277,111.1363,111.2703,5550.0
2018-07-25 11:20:00,116.24,116.26,116.17,116.22,3993.0,111.2607,111.2799,111.1937,111.2416,3993.0
2018-07-25 11:25:00,116.25,116.47,116.19,116.45,6737.0,111.2703,111.4809,111.2129,111.4617,6737.0
2018-07-25 11:30:00,116.47,116.56,116.42,116.52,8239.0,111.4809,111.567,111.433,111.5287,8239.0
2018-07-25 11:35:00,116.56,116.59,116.41,116.55,3400.0,111.567,111.5957,111.4234,111.5574,3400.0
2018-07-25 11:40:00,116.62,116.95,116.59,116.85,18073.0,111.6245,111.9403,111.5957,111.8446,18073.0
2018-07-25 11:45:00,116.84,116.88,116.79,116.88,5734.0,111.835,111.8733,111.7872,111.8733,5734.0
2018-07-25 11:50:00,116.88,117.09,116.85,117.09,3474.0,111.8733,112.0743,111.8446,112.0743,3474.0
2018-07-25 11:55:00,117.05,117.15,116.94,117.15,4100.0,112.036,112.1317,111.9307,112.1317,4100.0
2018-07-25 12:00:00,117.08,117.19,117.01,117.06,3550.0,112.0647,112.17,111.9977,112.0456,3550.0
2018-07-25 12:05:00,117.1,117.15,117.09,117.15,700.0,112.0839,112.1317,112.0743,112.1317,700.0
2018-07-25 12:10:00,117.18,117.27,117.17,117.22,3911.0,112.1605,112.2466,112.1509,112.1987,3911.0
2018-07-25 12:15:00,117.29,117.33,117.23,117.23,1312.0,112.2658,112.304,112.2083,112.2083,1312.0
2018-07-25 12:20:00,117.26,117.3,117.23,117.28,7624.0,112.237,112.2753,112.2083,112.2562,7624.0
2018-07-25 12:25:00,117.3,117.31,117.17,117.19,2000.0,112.2753,112.2849,112.1509,112.17,2000.0
2018-07-25 12:30:00,117.18,117.18,117.09,117.14,1964.0,112.1605,112.1605,112.0743,112.1222,1964.0
2018-07-25 12:35:00,117.17,117.2,117.11,117.16,3032.0,112.1509,112.1796,112.0935,112.1413,3032.0
2018-07-25 12:40:00,117.23,117.38,117.22,117.35,3614.0,112.2083,112.3519,112.1987,112.3232,3614.0
2018-07-25 12:45:00,117.38,117.39,117.33,117.39,2314.0,112.3519,112.3615,112.304,112.3615,2314.0
2018-07-25 12:50:00,117.34,117.46,117.34,117.4,1400.0,112.3136,112.4285,112.3136,112.371,1400.0
2018-07-25 12:55:00,117.44,117.55,117.43,117.45,4700.0,112.4093,112.5146,112.3998,112.4189,4700.0
2018-07-25 13:00:00,117.43,117.54,117.43,117.46,3710.0,112.3998,112.505,112.3998,112.4285,3710.0
2018-07-25 13:05:00,117.47,117.47,117.31,117.31,3936.0,112.438,112.438,112.2849,112.2849,3936.0
2018-07-25 13:10:00,117.34,117.37,117.33,117.33,1576.0,112.3136,112.3423,112.304,112.304,1576.0
2018-07-25 13:15:00,117.33,117.46,117.32,117.33,5300.0,112.304,112.4285,112.2945,112.304,5300.0
2018-07-25 13:20:00,117.33,117.37,117.33,117.34,1600.0,112.304,112.3423,112.304,112.3136,1600.0
2018-07-25 13:25:00,117.35,117.42,117.34,117.4,2399.0,112.3232,112.3902,112.3136,112.371,2399.0
2018-07-25 13:30:00,117.43,117.54,117.42,117.46,4452.0,112.3998,112.505,112.3902,112.4285,4452.0
2018-07-25 13:35:00,117.52,117.56,117.49,117.55,2500.0,112.4859,112.5242,112.4572,112.5146,2500.0
2018-07-25 13:40:00,117.58,117.63,117.57,117.57,3575.0,112.5433,112.5912,112.5338,112.5338,3575.0
2018-07-25 13:45:00,117.59,117.59,117.48,117.57,3966.0,112.5529,112.5529,112.4476,112.5338,3966.0
2018-07-25 13:50:00,117.55,117.57,117.54,117.55,1815.0,112.5146,112.5338,112.505,112.5146,1815.0
2018-07-25 13:55:00,117.55,117.57,117.43,117.46,4520.0,112.5146,112.5338,112.3998,112.4285,4520.0
2018-07-25 14:00:00,117.46,117.57,117.46,117.56,6574.0,112.4285,112.5338,112.4285,112.5242,6574.0
2018-07-25 14:05:00,117.54,117.54,117.43,117.49,6824.0,112.505,112.505,112.3998,112.4572,6824.0
2018-07-25 14:10:00,117.49,117.5,117.42,117.45,2631.0,112.4572,112.4668,112.3902,112.4189,2631.0
2018-07-25 14:15:00,117.44,117.45,117.31,117.4,10658.0,112.4093,112.4189,112.2849,112.371,10658.0
2018-07-25 14:20:00,117.4,117.45,117.37,117.42,6092.0,112.371,112.4189,112.3423,112.3902,6092.0
2018-07-25 14:25:00,117.44,117.54,117.44,117.54,1666.0,112.4093,112.505,112.4093,112.505,1666.0
2018-07-25 14:30:00,117.52,117.55,117.51,117.54,3597.0,112.4859,112.5146,112.4763,112.505,3597.0
2018-07-25 14:35:00,117.57,117.62,117.56,117.58,2200.0,112.5338,112.5816,112.5242,112.5433,2200.0
2018-07-25 14:40:00,117.56,117.56,117.44,117.44,6198.0,112.5242,112.5242,112.4093,112.4093,6198.0
2018-07-25 14:45:00,117.44,117.48,117.4,117.48,6410.0,112.4093,112.4476,112.371,112.4476,6410.0
2018-07-25 14:50:00,117.46,117.48,117.39,117.43,3300.0,112.4285,112.4476,112.3615,112.3998,3300.0
2018-07-25 14:55:00,117.43,117.44,117.34,117.38,4516.0,112.3998,112.4093,112.3136,112.3519,4516.0
2018-07-25 15:00:00,117.36,117.4,117.34,117.34,8863.0,112.3328,112.371,112.3136,112.3136,8863.0
2018-07-25 15:05:00,117.34,117.36,117.3,117.33,10248.0,112.3136,112.3328,112.2753,112.304,10248.0
2018-07-25 15:10:00,117.35,117.35,117.21,117.22,4361.0,112.3232,112.3232,112.1892,112.1987,4361.0
2018-07-25 15:15:00,117.23,117.26,117.18,117.2,6279.0,112.2083,112.237,112.1605,112.1796,6279.0
2018-07-25 15:20:00,117.19,117.23,117.1,117.1,6914.0,112.17,112.2083,112.0839,112.0839,6914.0
2018-07-25 15:25:00,117.12,117.15,117.05,117.11,7633.0,112.103,112.1317,112.036,112.0935,7633.0
2018-07-25 15:30:00,117.12,117.13,117.03,117.1,7957.0,112.103,112.1126,112.0169,112.0839,7957.0
2018-07-25 15:35:00,117.1,117.5,117.1,117.48,13362.0,112.0839,112.4668,112.0839,112.4476,13362.0
2018-07-25 15:40:00,117.5,117.71,117.47,117.68,9792.0,112.4668,112.6678,112.438,112.639,9792.0
2018-07-25 15:45:00,117.69,117.83,117.62,117.83,17514.0,112.6486,112.7826,112.5816,112.7826,17514.0
2018-07-25 15:50:00,117.85,117.91,117.31,117.8,25972.0,112.8018,112.8592,112.2849,112.7539,25972.0
2018-07-25 15:55:00,117.79,117.84,117.3,117.81,68193.0,112.7443,112.7922,112.2753,112.7635,68193.0
2018-07-26 09:30:00,117.61,117.61,116.02,116.6,11707.0,112.572,112.572,111.0502,111.6053,11707.0
2018-07-26 09:35:00,116.62,117.03,116.62,116.93,3613.0,111.6245,112.0169,111.6245,111.9212,3613.0
2018-07-26 09:40:00,117.1,117.32,116.92,116.94,4002.0,112.0839,112.2945,111.9116,111.9307,4002.0
2018-07-26 09:45:00,117.14,117.25,117.01,117.02,3383.0,112.1222,112.2275,111.9977,112.0073,3383.0
2018-07-26 09:50:00,117.0,117.07,116.92,116.97,8100.0,111.9882,112.0552,111.9116,111.9595,8100.0
2018-07-26 09:55:00,116.97,117.28,116.95,117.28,4433.0,111.9595,112.2562,111.9403,112.2562,4433.0
2018-07-26 10:00:00,117.31,117.49,117.13,117.38,23611.0,112.2849,112.4572,112.1126,112.3519,23611.0
2018-07-26 10:05:00,117.38,118.0,117.38,117.99,23185.0,112.3519,112.9453,112.3519,112.9358,23185.0
2018-07-26 10:10:00,118.05,118.25,118.04,118.16,10395.0,112.9932,113.1846,112.9836,113.0985,10395.0
2018-07-26 10:15:00,118.15,118.36,118.02,118.3,6290.0,113.0889,113.2899,112.9645,113.2325,6290.0
2018-07-26 10:20:00,118.27,118.27,118.06,118.07,11738.0,113.2038,113.2038,113.0028,113.0123,11738.0
2018-07-26 10:25:00,118.09,118.27,118.06,118.23,17875.0,113.0315,113.2038,113.0028,113.1655,17875.0
2018-07-26 10:30:00,118.22,118.31,118.18,118.22,9409.0,113.1559,113.2421,113.1176,113.1559,9409.0
2018-07-26 10:35:00,118.27,118.33,118.19,118.28,4547.0,113.2038,113.2612,113.1272,113.2133,4547.0
2018-07-26 10:40:00,118.26,118.3,118.01,118.09,10207.0,113.1942,113.2325,112.9549,113.0315,10207.0
2018-07-26 10:45:00,118.08,118.08,117.95,117.95,4561.0,113.0219,113.0219,112.8975,112.8975,4561.0
2018-07-26 10:50:00,118.01,118.07,117.85,118.06,8431.0,112.9549,113.0123,112.8018,113.0028,8431.0
2018-07-26 10:55:00,118.13,118.13,117.83,117.9,9304.0,113.0698,113.0698,112.7826,112.8496,9304.0
2018-07-26 11:00:00,117.94,117.94,117.63,117.63,3200.0,112.8879,112.8879,112.5912,112.5912,3200.0
2018-07-26 11:05:00,117.71,117.85,117.69,117.85,4909.0,112.6678,112.8018,112.6486,112.8018,4909.0
2018-07-26 11:10:00,117.82,117.91,117.8,117.88,2948.0,112.773,112.8592,112.7539,112.8305,2948.0
2018-07-26 11:15:00,117.85,117.98,117.82,117.98,1800.0,112.8018,112.9262,112.773,112.9262,1800.0
2018-07-26 11:20:00,117.97,118.06,117.95,117.98,5500.0,112.9166,113.0028,112.8975,112.9262,5500.0
2018-07-26 11:25:00,117.98,118.03,117.98,117.99,5500.0,112.9262,112.9741,112.9262,112.9358,5500.0
2018-07-26 11:30:00,118.0,118.0,117.94,117.94,3569.0,112.9453,112.9453,112.8879,112.8879,3569.0
2018-07-26 11:35:00,117.91,117.91,117.86,117.88,600.0,112.8592,112.8592,112.8113,112.8305,600.0
2018-07-26 11:40:00,117.75,117.76,117.69,117.74,7000.0,112.706,112.7156,112.6486,112.6965,7000.0
2018-07-26 11:45:00,117.71,117.78,117.7,117.76,6186.0,112.6678,112.7348,112.6582,112.7156,6186.0
2018-07-26 11:50:00,117.75,117.76,117.65,117.69,1800.0,112.706,112.7156,112.6103,112.6486,1800.0
2018-07-26 11:55:00,117.77,117.85,117.77,117.84,1923.0,112.7252,112.8018,112.7252,112.7922,1923.0
2018-07-26 12:00:00,117.9,117.99,117.85,117.85,5218.0,112.8496,112.9358,112.8018,112.8018,5218.0
2018-07-26 12:05:00,117.87,117.87,117.74,117.75,1800.0,112.8209,112.8209,112.6965,112.706,1800.0
2018-07-26 12:10:00,117.65,117.7,117.64,117.7,400.0,112.6103,112.6582,112.6008,112.6582,400.0
2018-07-26 12:15:00,117.64,117.69,117.56,117.56,4300.0,112.6008,112.6486,112.5242,112.5242,4300.0
2018-07-26 12:20:00,117.59,117.61,117.54,117.55,2249.0,112.5529,112.572,112.505,112.5146,2249.0
2018-07-26 12:25:00,117.48,117.49,117.44,117.46,2100.0,112.4476,112.4572,112.4093,112.4285,2100.0
2018-07-26 12:30:00,117.45,117.5,117.42,117.45,8900.0,112.4189,112.4668,112.3902,112.4189,8900.0
2018-07-26 12:35:00,117.45,117.53,117.45,117.48,2250.0,112.4189,112.4955,112.4189,112.4476,2250.0
2018-07-26 12:40:00,117.5,117.5,117.46,117.47,700.0,112.4668,112.4668,112.4285,112.438,700.0
2018-07-26 12:45:00,117.48,117.48,117.38,117.41,9728.0,112.4476,112.4476,112.3519,112.3806,9728.0
2018-07-26 12:50:00,117.42,117.42,117.33,117.38,6205.0,112.3902,112.3902,112.304,112.3519,6205.0
2018-07-26 12:55:00,117.42,117.54,117.4,117.5,2400.0,112.3902,112.505,112.371,112.4668,2400.0
2018-07-26 13:00:00,117.5,117.56,117.45,117.55,3860.0,112.4668,112.5242,112.4189,112.5146,3860.0
2018-07-26 13:05:00,117.54,117.54,117.39,117.42,6809.0,112.505,112.505,112.3615,112.3902,6809.0
2018-07-26 13:10:00,117.42,117.46,117.37,117.46,3426.0,112.3902,112.4285,112.3423,112.4285,3426.0
2018-07-26 13:15:00,117.46,117.62,117.46,117.55,2710.0,112.4285,112.5816,112.4285,112.5146,2710.0
2018-07-26 13:20:00,117.53,117.59,117.53,117.57,800.0,112.4955,112.5529,112.4955,112.5338,800.0
2018-07-26 13:25:00,117.59,117.62,117.56,117.62,3225.0,112.5529,112.5816,112.5242,112.5816,3225.0
2018-07-26 13:30:00,117.6,117.68,117.6,117.65,2502.0,112.5625,112.639,112.5625,112.6103,2502.0
2018-07-26 13:35:00,117.65,117.7,117.63,117.7,1200.0,112.6103,112.6582,112.5912,112.6582,1200.0
2018-07-26 13:40:00,117.75,117.82,117.71,117.82,2485.0,112.706,112.773,112.6678,112.773,2485.0
2018-07-26 13:45:00,117.82,117.82,117.75,117.76,4197.0,112.773,112.773,112.706,112.7156,4197.0
2018-07-26 13:50:00,117.77,117.78,117.72,117.75,1514.0,112.7252,112.7348,112.6773,112.706,1514.0
2018-07-26 13:55:00,117.75,117.81,117.73,117.77,3641.0,112.706,112.7635,112.6869,112.7252,3641.0
2018-07-26 14:00:00,117.79,117.82,117.77,117.82,2100.0,112.7443,112.773,112.7252,112.773,2100.0
2018-07-26 14:05:00,117.82,117.87,117.81,117.87,5661.0,112.773,112.8209,112.7635,112.8209,5661.0
2018-07-26 14:10:00,117.9,118.06,117.9,118.01,12491.0,112.8496,113.0028,112.8496,112.9549,12491.0
2018-07-26 14:15:00,118.02,118.13,118.01,118.11,12978.0,112.9645,113.0698,112.9549,113.0506,12978.0
2018-07-26 14:20:00,118.12,118.14,117.96,117.96,4821.0,113.0602,113.0793,112.907,112.907,4821.0
2018-07-26 14:25:00,117.94,117.99,117.91,117.99,4221.0,112.8879,112.9358,112.8592,112.9358,4221.0
2018-07-26 14:30:00,117.97,117.99,117.89,117.89,2501.0,112.9166,112.9358,112.84,112.84,2501.0
2018-07-26 14:35:00,117.87,117.88,117.75,117.75,8284.0,112.8209,112.8305,112.706,112.706,8284.0
2018-07-26 14:40:00,117.75,117.76,117.65,117.72,7008.0,112.706,112.7156,112.6103,112.6773,7008.0
2018-07-26 14:45:00,117.72,117.74,117.65,117.69,2868.0,112.6773,112.6965,112.6103,112.6486,2868.0
2018-07-26 14:50:00,117.68,117.7,117.66,117.67,3600.0,112.639,112.6582,112.6199,112.6295,3600.0
2018-07-26 14:55:00,117.66,117.75,117.58,117.7,12475.0,112.6199,112.706,112.5433,112.6582,12475.0
2018-07-26 15:00:00,117.7,117.82,117.67,117.82,9546.0,112.6582,112.773,112.6295,112.773,9546.0
2018-07-26 15:05:00,117.82,117.85,117.79,117.85,1912.0,112.773,112.8018,112.7443,112.8018,1912.0
2018-07-26 15:10:00,117.84,117.84,117.79,117.8,5941.0,112.7922,112.7922,112.7443,112.7539,5941.0
2018-07-26 15:15:00,117.81,117.82,117.79,117.8,2225.0,112.7635,112.773,112.7443,112.7539,2225.0
2018-07-26 15:20:00,117.8,117.81,117.75,117.8,10174.0,112.7539,112.7635,112.706,112.7539,10174.0
2018-07-26 15:25:00,117.81,117.84,117.74,117.78,7418.0,112.7635,112.7922,112.6965,112.7348,7418.0
2018-07-26 15:30:00,117.79,117.82,117.77,117.79,5996.0,112.7443,112.773,112.7252,112.7443,5996.0
2018-07-26 15:35:00,117.79,117.79,117.7,117.78,10163.0,112.7443,112.7443,112.6582,112.7348,10163.0
2018-07-26 15:40:00,117.77,117.78,117.69,117.69,8137.0,112.7252,112.7348,112.6486,112.6486,8137.0
2018-07-26 15:45:00,117.69,117.74,117.67,117.74,9656.0,112.6486,112.6965,112.6295,112.6965,9656.0
2018-07-26 15:50:00,117.71,117.73,117.67,117.68,10720.0,112.6678,112.6869,112.6295,112.639,10720.0
2018-07-26 15:55:00,117.66,117.75,117.54,117.68,72842.0,112.6199,112.706,112.505,112.639,72842.0
2018-07-27 09:30:00,118.03,118.03,117.66,117.66,5306.0,112.9741,112.9741,112.6199,112.6199,5306.0
2018-07-27 09:35:00,117.53,117.63,117.36,117.36,400.0,112.4955,112.5912,112.3328,112.3328,400.0
2018-07-27 09:40:00,117.13,117.38,117.13,117.22,2800.0,112.1126,112.3519,112.1126,112.1987,2800.0
2018-07-27 09:45:00,117.22,117.45,117.11,117.22,5450.0,112.1987,112.4189,112.0935,112.1987,5450.0
2018-07-27 09:50:00,117.21,117.32,117.03,117.11,12809.0,112.1892,112.2945,112.0169,112.0935,12809.0
2018-07-27 09:55:00,117.09,117.21,116.86,116.93,4690.0,112.0743,112.1892,111.8542,111.9212,4690.0
2018-07-27 10:00:00,116.89,116.95,116.57,116.71,8114.0,111.8829,111.9403,111.5766,111.7106,8114.0
2018-07-27 10:05:00,116.73,116.93,116.72,116.92,2500.0,111.7297,111.9212,111.7202,111.9116,2500.0
2018-07-27 10:10:00,116.86,116.95,116.77,116.78,13100.0,111.8542,111.9403,111.768,111.7776,13100.0
2018-07-27 10:15:00,116.64,116.74,116.6,116.6,700.0,111.6436,111.7393,111.6053,111.6053,700.0
2018-07-27 10:20:00,116.65,116.78,116.65,116.75,1213.0,111.6532,111.7776,111.6532,111.7489,1213.0
2018-07-27 10:25:00,116.76,116.77,116.66,116.7,2538.0,111.7585,111.768,111.6627,111.701,2538.0
2018-07-27 10:30:00,116.72,116.82,116.62,116.62,4548.0,111.7202,111.8159,111.6245,111.6245,4548.0
2018-07-27 10:35:00,116.55,116.63,116.55,116.63,800.0,111.5574,111.634,111.5574,111.634,800.0
2018-07-27 10:40:00,116.55,116.55,116.28,116.45,6005.0,111.5574,111.5574,111.299,111.4617,6005.0
2018-07-27 10:45:00,116.45,116.45,116.23,116.31,3210.0,111.4617,111.4617,111.2512,111.3277,3210.0
2018-07-27 10:50:00,116.38,116.47,116.38,116.47,1984.0,111.3947,111.4809,111.3947,111.4809,1984.0
2018-07-27 10:55:00,116.45,116.52,116.37,116.52,1600.0,111.4617,111.5287,111.3852,111.5287,1600.0
2018-07-27 11:00:00,116.53,116.63,116.51,116.63,1100.0,111.5383,111.634,111.5192,111.634,1100.0
2018-07-27 11:05:00,116.66,116.66,116.46,116.51,1300.0,111.6627,111.6627,111.4713,111.5192,1300.0
2018-07-27 11:10:00,116.51,116.52,116.37,116.44,1700.0,111.5192,111.5287,111.3852,111.4522,1700.0
2018-07-27 11:15:00,116.39,116.39,116.21,116.27,2100.0,111.4043,111.4043,111.232,111.2894,2100.0
2018-07-27 11:20:00,116.32,116.32,116.21,116.25,900.0,111.3373,111.3373,111.232,111.2703,900.0
2018-07-27 11:25:00,116.17,116.25,116.13,116.18,4977.0,111.1937,111.2703,111.1554,111.2033,4977.0
2018-07-27 11:30:00,116.13,116.29,116.07,116.27,2800.0,111.1554,111.3086,111.098,111.2894,2800.0
2018-07-27 11:35:00,116.26,116.36,116.26,116.33,1730.0,111.2799,111.3756,111.2799,111.3469,1730.0
2018-07-27 11:40:00,116.31,116.39,116.21,116.39,3701.0,111.3277,111.4043,111.232,111.4043,3701.0
2018-07-27 11:45:00,116.33,116.33,116.1,116.1,2700.0,111.3469,111.3469,111.1267,111.1267,2700.0
2018-07-27 11:50:00,116.07,116.22,116.07,116.19,1100.0,111.098,111.2416,111.098,111.2129,1100.0
2018-07-27 11:55:00,116.28,116.33,116.08,116.08,3601.0,111.299,111.3469,111.1076,111.1076,3601.0
2018-07-27 12:00:00,116.03,116.08,115.89,115.92,1900.0,111.0597,111.1076,110.9257,110.9544,1900.0
2018-07-27 12:05:00,115.92,115.92,115.83,115.88,1547.0,110.9544,110.9544,110.8683,110.9161,1547.0
2018-07-27 12:10:00,115.9,116.01,115.87,115.98,1300.0,110.9353,111.0406,110.9066,111.0119,1300.0
2018-07-27 12:15:00,115.94,115.99,115.84,115.84,2200.0,110.9736,111.0214,110.8779,110.8779,2200.0
2018-07-27 12:20:00,115.89,115.89,115.7,115.7,2908.0,110.9257,110.9257,110.7439,110.7439,2908.0
2018-07-27 12:25:00,115.72,115.72,115.59,115.66,6600.0,110.763,110.763,110.6386,110.7056,6600.0
2018-07-27 12:30:00,115.64,115.66,115.51,115.53,5705.0,110.6864,110.7056,110.562,110.5811,5705.0
2018-07-27 12:35:00,115.53,115.53,115.2,115.2,6880.0,110.5811,110.5811,110.2653,110.2653,6880.0
2018-07-27 12:40:00,115.22,115.28,115.08,115.09,4306.0,110.2844,110.3419,110.1504,110.16,4306.0
2018-07-27 12:45:00,115.14,115.17,115.0,115.08,3000.0,110.2078,110.2366,110.0738,110.1504,3000.0
2018-07-27 12:50:00,115.02,115.05,114.93,114.97,4186.0,110.093,110.1217,110.0068,110.0451,4186.0
2018-07-27 12:55:00,114.96,114.96,114.72,114.76,4496.0,110.0356,110.0356,109.8058,109.8441,4496.0
2018-07-27 13:00:00,114.7,114.76,114.5,114.73,9604.0,109.7867,109.8441,109.5953,109.8154,9604.0
2018-07-27 13:05:00,114.77,114.93,114.72,114.8,11725.0,109.8537,110.0068,109.8058,109.8824,11725.0
2018-07-27 13:10:00,114.8,114.88,114.73,114.76,9100.0,109.8824,109.959,109.8154,109.8441,9100.0
2018-07-27 13:15:00,114.73,114.75,114.62,114.66,8400.0,109.8154,109.8346,109.7101,109.7484,8400.0
2018-07-27 13:20:00,114.65,114.7,114.63,114.68,1864.0,109.7388,109.7867,109.7197,109.7676,1864.0
2018-07-27 13:25:00,114.74,114.8,114.73,114.8,1100.0,109.825,109.8824,109.8154,109.8824,1100.0
2018-07-27 13:30:00,114.82,114.87,114.75,114.81,1715.0,109.9016,109.9494,109.8346,109.892,1715.0
2018-07-27 13:35:00,114.84,115.11,114.84,115.11,3000.0,109.9207,110.1791,109.9207,110.1791,3000.0
2018-07-27 13:40:00,115.06,115.11,114.98,115.07,1911.0,110.1313,110.1791,110.0547,110.1408,1911.0
2018-07-27 13:45:00,115.15,115.32,115.13,115.32,2300.0,110.2174,110.3801,110.1983,110.3801,2300.0
2018-07-27 13:50:00,115.32,115.45,115.31,115.41,2216.0,110.3801,110.5046,110.3706,110.4663,2216.0
2018-07-27 13:55:00,115.4,115.54,115.4,115.54,4100.0,110.4567,110.5907,110.4567,110.5907,4100.0
2018-07-27 14:00:00,115.61,115.64,115.51,115.57,2700.0,110.6577,110.6864,110.562,110.6194,2700.0
2018-07-27 14:05:00,115.48,115.49,115.32,115.32,6966.0,110.5333,110.5429,110.3801,110.3801,6966.0
2018-07-27 14:10:00,115.32,115.37,115.29,115.3,7459.0,110.3801,110.428,110.3514,110.361,7459.0
2018-07-27 14:15:00,115.28,115.28,114.99,115.09,7598.0,110.3419,110.3419,110.0643,110.16,7598.0
2018-07-27 14:20:00,115.08,115.12,115.03,115.1,5200.0,110.1504,110.1887,110.1026,110.1696,5200.0
2018-07-27 14:25:00,115.08,115.11,114.97,115.07,15569.0,110.1504,110.1791,110.0451,110.1408,15569.0
2018-07-27 14:30:00,115.04,115.2,115.0,115.17,9602.0,110.1121,110.2653,110.0738,110.2366,9602.0
2018-07-27 14:35:00,115.15,115.15,114.95,114.97,2703.0,110.2174,110.2174,110.026,110.0451,2703.0
2018-07-27 14:40:00,114.97,115.11,114.95,114.96,3400.0,110.0451,110.1791,110.026,110.0356,3400.0
2018-07-27 14:45:00,114.97,115.09,114.97,114.98,2300.0,110.0451,110.16,110.0451,110.0547,2300.0
2018-07-27 14:50:00,115.02,115.07,114.98,115.06,2000.0,110.093,110.1408,110.0547,110.1313,2000.0
2018-07-27 14:55:00,115.1,115.1,115.0,115.0,2606.0,110.1696,110.1696,110.0738,110.0738,2606.0
2018-07-27 15:00:00,115.06,115.18,115.05,115.18,4000.0,110.1313,110.2461,110.1217,110.2461,4000.0
2018-07-27 15:05:00,115.19,115.26,115.17,115.25,2700.0,110.2557,110.3227,110.2366,110.3131,2700.0
2018-07-27 15:10:00,115.23,115.3,115.21,115.23,3202.0,110.294,110.361,110.2748,110.294,3202.0
2018-07-27 15:15:00,115.25,115.33,115.23,115.33,2150.0,110.3131,110.3897,110.294,110.3897,2150.0
2018-07-27 15:20:00,115.32,115.32,115.25,115.3,5479.0,110.3801,110.3801,110.3131,110.361,5479.0
2018-07-27 15:25:00,115.33,115.33,115.11,115.12,8800.0,110.3897,110.3897,110.1791,110.1887,8800.0
2018-07-27 15:30:00,115.11,115.31,115.11,115.28,9507.0,110.1791,110.3706,110.1791,110.3419,9507.0
2018-07-27 15:35:00,115.25,115.31,115.16,115.18,23107.0,110.3131,110.3706,110.227,110.2461,23107.0
2018-07-27 15:40:00,115.13,115.27,115.1,115.22,13316.0,110.1983,110.3323,110.1696,110.2844,13316.0
2018-07-27 15:45:00,115.16,115.21,115.11,115.18,19347.0,110.227,110.2748,110.1791,110.2461,19347.0
2018-07-27 15:50:00,115.17,115.29,115.15,115.19,19057.0,110.2366,110.3514,110.2174,110.2557,19057.0
2018-07-27 15:55:00,115.19,115.32,115.18,115.26,30454.0,110.2557,110.3801,110.2461,110.3227,30454.0
2018-07-30 09:30:00,115.25,115.91,114.78,114.92,12715.0,110.3131,110.9449,109.8633,109.9973,12715.0
2018-07-30 09:35:00,115.03,115.04,114.42,114.42,4600.0,110.1026,110.1121,109.5187,109.5187,4600.0
2018-07-30 09:40:00,114.55,114.76,114.01,114.01,9233.0,109.6431,109.8441,109.1263,109.1263,9233.0
2018-07-30 09:45:00,114.0,114.21,113.88,114.14,10265.0,109.1167,109.3177,109.0018,109.2507,10265.0
2018-07-30 09:50:00,114.03,114.15,113.71,113.72,1950.0,109.1454,109.2603,108.8391,108.8487,1950.0
2018-07-30 09:55:00,113.58,114.12,113.53,113.83,2500.0,108.7147,109.2315,108.6668,108.954,2500.0
2018-07-30 10:00:00,113.8,114.05,113.67,113.93,3184.0,108.9252,109.1645,108.8008,109.0497,3184.0
2018-07-30 10:05:00,113.93,114.1,113.92,114.06,1600.0,109.0497,109.2124,109.0401,109.1741,1600.0
2018-07-30 10:10:00,114.06,114.06,113.48,113.48,5602.0,109.1741,109.1741,108.619,108.619,5602.0
2018-07-30 10:15:00,113.58,113.66,113.36,113.52,3927.0,108.7147,108.7912,108.5041,108.6572,3927.0
2018-07-30 10:20:00,113.46,113.55,113.36,113.45,7300.0,108.5998,108.686,108.5041,108.5902,7300.0
2018-07-30 10:25:00,113.47,113.74,113.37,113.57,4279.0,108.6094,108.8678,108.5137,108.7051,4279.0
2018-07-30 10:30:00,113.54,113.65,113.44,113.44,5410.0,108.6764,108.7817,108.5807,108.5807,5410.0
2018-07-30 10:35:00,113.34,113.46,113.27,113.46,13600.0,108.485,108.5998,108.418,108.5998,13600.0
2018-07-30 10:40:00,113.43,113.54,113.34,113.54,4649.0,108.5711,108.6764,108.485,108.6764,4649.0
2018-07-30 10:45:00,113.54,113.6,113.45,113.47,9628.0,108.6764,108.7338,108.5902,108.6094,9628.0
2018-07-30 10:50:00,113.5,113.59,113.32,113.33,5910.0,108.6381,108.7242,108.4658,108.4754,5910.0
2018-07-30 10:55:00,113.34,113.37,113.23,113.27,4292.0,108.485,108.5137,108.3797,108.418,4292.0
2018-07-30 11:00:00,113.3,113.33,113.1,113.12,8325.0,108.4467,108.4754,108.2552,108.2744,8325.0
2018-07-30 11:05:00,113.14,113.28,113.09,113.09,4161.0,108.2935,108.4275,108.2457,108.2457,4161.0
2018-07-30 11:10:00,113.09,113.19,113.05,113.11,5109.0,108.2457,108.3414,108.2074,108.2648,5109.0
2018-07-30 11:15:00,113.14,113.33,113.12,113.33,3000.0,108.2935,108.4754,108.2744,108.4754,3000.0
2018-07-30 11:20:00,113.31,113.33,113.19,113.24,4400.0,108.4562,108.4754,108.3414,108.3892,4400.0
2018-07-30 11:25:00,113.2,113.2,113.1,113.1,4082.0,108.3509,108.3509,108.2552,108.2552,4082.0
2018-07-30 11:30:00,113.1,113.16,113.04,113.11,2100.0,108.2552,108.3127,108.1978,108.2648,2100.0
2018-07-30 11:35:00,113.11,113.11,112.81,112.83,7469.0,108.2648,108.2648,107.9777,107.9968,7469.0
2018-07-30 11:40:00,112.86,112.96,112.86,112.92,4301.0,108.0255,108.1212,108.0255,108.0829,4301.0
2018-07-30 11:45:00,112.9,112.92,112.89,112.91,550.0,108.0638,108.0829,108.0542,108.0734,550.0
2018-07-30 11:50:00,112.87,112.95,112.78,112.95,5126.0,108.0351,108.1117,107.9489,108.1117,5126.0
2018-07-30 11:55:00,112.98,113.05,112.91,112.91,2120.0,108.1404,108.2074,108.0734,108.0734,2120.0
2018-07-30 12:00:00,112.92,112.93,112.82,112.86,2722.0,108.0829,108.0925,107.9872,108.0255,2722.0
2018-07-30 12:05:00,112.85,112.87,112.75,112.83,2757.0,108.0159,108.0351,107.9202,107.9968,2757.0
2018-07-30 12:10:00,112.83,112.92,112.73,112.76,14326.0,107.9968,108.0829,107.9011,107.9298,14326.0
2018-07-30 12:15:00,112.75,112.77,112.53,112.53,5491.0,107.9202,107.9394,107.7097,107.7097,5491.0
2018-07-30 12:20:00,112.58,112.64,112.45,112.46,3800.0,107.7575,107.8149,107.6331,107.6426,3800.0
2018-07-30 12:25:00,112.5,112.52,112.41,112.41,2900.0,107.6809,107.7001,107.5948,107.5948,2900.0
2018-07-30 12:30:00,112.38,112.38,112.22,112.27,2389.0,107.5661,107.5661,107.4129,107.4608,2389.0
2018-07-30 12:35:00,112.19,112.21,112.11,112.11,2137.0,107.3842,107.4034,107.3076,107.3076,2137.0
2018-07-30 12:40:00,112.08,112.08,111.83,111.86,7737.0,107.2789,107.2789,107.0396,107.0684,7737.0
2018-07-30 12:45:00,111.84,111.86,111.58,111.58,2495.0,107.0492,107.0684,106.8003,106.8003,2495.0
2018-07-30 12:50:00,111.63,111.82,111.6,111.82,5040.0,106.8482,107.0301,106.8195,107.0301,5040.0
2018-07-30 12:55:00,111.89,111.98,111.87,111.95,5140.0,107.0971,107.1832,107.0779,107.1545,5140.0
2018-07-30 13:00:00,111.97,111.99,111.87,111.87,1898.0,107.1736,107.1928,107.0779,107.0779,1898.0
2018-07-30 13:05:00,111.83,112.08,111.77,112.02,5001.0,107.0396,107.2789,106.9822,107.2215,5001.0
2018-07-30 13:10:00,112.05,112.13,111.98,111.98,5900.0,107.2502,107.3268,107.1832,107.1832,5900.0
2018-07-30 13:15:00,112.0,112.0,111.79,111.79,4231.0,107.2024,107.2024,107.0013,107.0013,4231.0
2018-07-30 13:20:00,111.83,111.93,111.82,111.89,9023.0,107.0396,107.1354,107.0301,107.0971,9023.0
2018-07-30 13:25:00,111.92,111.93,111.79,111.93,4922.0,107.1258,107.1354,107.0013,107.1354,4922.0
2018-07-30 13:30:00,111.89,111.97,111.89,111.95,5804.0,107.0971,107.1736,107.0971,107.1545,5804.0
2018-07-30 13:35:00,111.97,111.99,111.83,111.84,4200.0,107.1736,107.1928,107.0396,107.0492,4200.0
2018-07-30 13:40:00,111.81,111.82,111.64,111.66,4163.0,107.0205,107.0301,106.8578,106.8769,4163.0
2018-07-30 13:45:00,111.66,111.83,111.65,111.83,9799.0,106.8769,107.0396,106.8673,107.0396,9799.0
2018-07-30 13:50:00,111.8,111.96,111.75,111.95,9327.0,107.0109,107.1641,106.9631,107.1545,9327.0
2018-07-30 13:55:00,111.96,111.96,111.85,111.94,18976.0,107.1641,107.1641,107.0588,107.1449,18976.0
2018-07-30 14:00:00,111.98,112.32,111.98,112.32,9399.0,107.1832,107.5086,107.1832,107.5086,9399.0
2018-07-30 14:05:00,112.36,112.48,112.31,112.31,7026.0,107.5469,107.6618,107.4991,107.4991,7026.0
2018-07-30 14:10:00,112.3,112.38,112.3,112.32,2700.0,107.4895,107.5661,107.4895,107.5086,2700.0
2018-07-30 14:15:00,112.38,112.45,112.33,112.43,4775.0,107.5661,107.6331,107.5182,107.6139,4775.0
2018-07-30 14:20:00,112.4,112.4,112.3,112.31,3719.0,107.5852,107.5852,107.4895,107.4991,3719.0
2018-07-30 14:25:00,112.27,112.43,112.26,112.4,4163.0,107.4608,107.6139,107.4512,107.5852,4163.0
2018-07-30 14:30:00,112.47,112.47,112.32,112.38,3119.0,107.6522,107.6522,107.5086,107.5661,3119.0
2018-07-30 14:35:00,112.38,112.68,112.38,112.41,6984.0,107.5661,107.8532,107.5661,107.5948,6984.0
2018-07-30 14:40:00,112.41,112.51,112.41,112.47,3900.0,107.5948,107.6905,107.5948,107.6522,3900.0
2018-07-30 14:45:00,112.45,112.46,112.4,112.45,4344.0,107.6331,107.6426,107.5852,107.6331,4344.0
2018-07-30 14:50:00,112.43,112.55,112.4,112.49,6277.0,107.6139,107.7288,107.5852,107.6714,6277.0
2018-07-30 14:55:00,112.45,112.53,112.35,112.44,6202.0,107.6331,107.7097,107.5374,107.6235,6202.0
2018-07-30 15:00:00,112.42,112.49,112.39,112.48,3514.0,107.6044,107.6714,107.5756,107.6618,3514.0
2018-07-30 15:05:00,112.48,112.48,112.31,112.31,7200.0,107.6618,107.6618,107.4991,107.4991,7200.0
2018-07-30 15:10:00,112.3,112.35,112.21,112.31,5700.0,107.4895,107.5374,107.4034,107.4991,5700.0
2018-07-30 15:15:00,112.38,112.45,112.3,112.45,3500.0,107.5661,107.6331,107.4895,107.6331,3500.0
2018-07-30 15:20:00,112.41,112.45,112.35,112.39,7678.0,107.5948,107.6331,107.5374,107.5756,7678.0
2018-07-30 15:25:00,112.38,112.47,112.36,112.38,7354.0,107.5661,107.6522,107.5469,107.5661,7354.0
2018-07-30 15:30:00,112.35,112.44,112.18,112.41,13665.0,107.5374,107.6235,107.3746,107.5948,13665.0
2018-07-30 15:35:00,112.41,112.46,112.36,112.39,7121.0,107.5948,107.6426,107.5469,107.5756,7121.0
2018-07-30 15:40:00,112.37,112.39,112.29,112.36,17559.0,107.5565,107.5756,107.4799,107.5469,17559.0
2018-07-30 15:45:00,112.36,112.41,112.28,112.28,14378.0,107.5469,107.5948,107.4704,107.4704,14378.0
2018-07-30 15:50:00,112.26,112.37,112.21,112.22,26803.0,107.4512,107.5565,107.4034,107.4129,26803.0
2018-07-30 15:55:00,112.24,112.32,112.21,112.27,52237.0,107.4321,107.5086,107.4034,107.4608,52237.0
2018-07-31 09:30:00,112.98,113.02,112.24,112.9,11771.0,108.1404,108.1787,107.4321,108.0638,11771.0
2018-07-31 09:35:00,113.02,113.37,112.92,113.37,11888.0,108.1787,108.5137,108.0829,108.5137,11888.0
2018-07-31 09:40:00,113.25,113.34,113.08,113.08,6560.0,108.3988,108.485,108.2361,108.2361,6560.0
2018-07-31 09:45:00,113.05,113.26,112.99,113.09,5963.0,108.2074,108.4084,108.1499,108.2457,5963.0
2018-07-31 09:50:00,113.09,113.1,112.81,112.83,10410.0,108.2457,108.2552,107.9777,107.9968,10410.0
2018-07-31 09:55:00,112.76,112.85,112.71,112.75,2003.0,107.9298,108.0159,107.8819,107.9202,2003.0
2018-07-31 10:00:00,112.75,113.07,112.7,112.82,4600.0,107.9202,108.2265,107.8724,107.9872,4600.0
2018-07-31 10:05:00,112.81,112.84,112.63,112.63,2300.0,107.9777,108.0064,107.8054,107.8054,2300.0
2018-07-31 10:10:00,112.63,112.71,112.3,112.3,2600.0,107.8054,107.8819,107.4895,107.4895,2600.0
2018-07-31 10:15:00,112.3,112.37,111.82,111.82,4885.0,107.4895,107.5565,107.0301,107.0301,4885.0
2018-07-31 10:20:00,111.91,112.29,111.77,112.29,10082.0,107.1162,107.4799,106.9822,107.4799,10082.0
2018-07-31 10:25:00,112.19,112.44,112.19,112.41,4394.0,107.3842,107.6235,107.3842,107.5948,4394.0
2018-07-31 10:30:00,112.41,112.53,112.18,112.29,4341.0,107.5948,107.7097,107.3746,107.4799,4341.0
2018-07-31 10:35:00,112.29,112.52,112.29,112.51,2600.0,107.4799,107.7001,107.4799,107.6905,2600.0
2018-07-31 10:40:00,112.5,112.5,112.36,112.36,500.0,107.6809,107.6809,107.5469,107.5469,500.0
2018-07-31 10:45:00,112.25,112.41,112.16,112.35,12097.0,107.4416,107.5948,107.3555,107.5374,12097.0
2018-07-31 10:50:00,112.33,112.41,112.28,112.32,3104.0,107.5182,107.5948,107.4704,107.5086,3104.0
2018-07-31 10:55:00,112.35,112.47,112.33,112.33,4949.0,107.5374,107.6522,107.5182,107.5182,4949.0
2018-07-31 11:00:00,112.35,112.54,112.33,112.54,3120.0,107.5374,107.7192,107.5182,107.7192,3120.0
2018-07-31 11:05:00,112.52,113.0,112.52,112.96,13527.0,107.7001,108.1595,107.7001,108.1212,13527.0
2018-07-31 11:10:00,112.97,113.0,112.74,112.79,3948.0,108.1308,108.1595,107.9107,107.9585,3948.0
2018-07-31 11:15:00,112.81,112.93,112.78,112.78,1750.0,107.9777,108.0925,107.9489,107.9489,1750.0
2018-07-31 11:20:00,112.77,112.84,112.73,112.84,2600.0,107.9394,108.0064,107.9011,108.0064,2600.0
2018-07-31 11:25:00,112.8,112.95,112.76,112.81,3100.0,107.9681,108.1117,107.9298,107.9777,3100.0
2018-07-31 11:30:00,112.75,112.75,112.73,112.73,200.0,107.9202,107.9202,107.9011,107.9011,200.0
2018-07-31 11:35:00,112.65,112.76,112.65,112.67,1800.0,107.8245,107.9298,107.8245,107.8437,1800.0
2018-07-31 11:40:00,112.72,112.8,112.68,112.8,1900.0,107.8915,107.9681,107.8532,107.9681,1900.0
2018-07-31 11:45:00,112.82,112.97,112.75,112.75,5168.0,107.9872,108.1308,107.9202,107.9202,5168.0
2018-07-31 11:50:00,112.81,112.82,112.76,112.78,2100.0,107.9777,107.9872,107.9298,107.9489,2100.0
2018-07-31 11:55:00,112.77,112.78,112.6,112.64,12040.0,107.9394,107.9489,107.7767,107.8149,12040.0
2018-07-31 12:00:00,112.69,112.88,112.67,112.87,8900.0,107.8628,108.0447,107.8437,108.0351,8900.0
2018-07-31 12:05:00,112.92,112.92,112.76,112.76,4600.0,108.0829,108.0829,107.9298,107.9298,4600.0
2018-07-31 12:10:00,112.78,112.81,112.7,112.7,14291.0,107.9489,107.9777,107.8724,107.8724,14291.0
2018-07-31 12:15:00,112.73,112.79,112.57,112.6,23251.0,107.9011,107.9585,107.7479,107.7767,23251.0
2018-07-31 12:20:00,112.6,112.85,112.48,112.82,21967.0,107.7767,108.0159,107.6618,107.9872,21967.0
2018-07-31 12:25:00,112.8,112.84,112.77,112.79,4600.0,107.9681,108.0064,107.9394,107.9585,4600.0
2018-07-31 12:30:00,112.79,112.96,112.79,112.92,6693.0,107.9585,108.1212,107.9585,108.0829,6693.0
2018-07-31 12:35:00,112.92,112.92,112.73,112.73,8934.0,108.0829,108.0829,107.9011,107.9011,8934.0
2018-07-31 12:40:00,112.73,112.77,112.69,112.72,7800.0,107.9011,107.9394,107.8628,107.8915,7800.0
2018-07-31 12:45:00,112.69,112.73,112.65,112.66,2046.0,107.8628,107.9011,107.8245,107.8341,2046.0
2018-07-31 12:50:00,112.62,112.67,112.59,112.65,2300.0,107.7958,107.8437,107.7671,107.8245,2300.0
2018-07-31 12:55:00,112.62,112.68,112.62,112.68,3839.0,107.7958,107.8532,107.7958,107.8532,3839.0
2018-07-31 13:00:00,112.7,112.87,112.7,112.86,4500.0,107.8724,108.0351,107.8724,108.0255,4500.0
2018-07-31 13:05:00,112.88,112.88,112.64,112.65,2828.0,108.0447,108.0447,107.8149,107.8245,2828.0
2018-07-31 13:10:00,112.72,112.78,112.65,112.65,4300.0,107.8915,107.9489,107.8245,107.8245,4300.0
2018-07-31 13:15:00,112.6,112.63,112.51,112.55,4200.0,107.7767,107.8054,107.6905,107.7288,4200.0
2018-07-31 13:20:00,112.63,112.66,112.59,112.66,2800.0,107.8054,107.8341,107.7671,107.8341,2800.0
2018-07-31 13:25:00,112.64,112.75,112.64,112.65,4818.0,107.8149,107.9202,107.8149,107.8245,4818.0
2018-07-31 13:30:00,112.69,112.78,112.61,112.74,4915.0,107.8628,107.9489,107.7862,107.9107,4915.0
2018-07-31 13:35:00,112.77,112.77,112.62,112.75,3107.0,107.9394,107.9394,107.7958,107.9202,3107.0
2018-07-31 13:40:00,112.76,112.76,112.55,112.57,4700.0,107.9298,107.9298,107.7288,107.7479,4700.0
2018-07-31 13:45:00,112.57,112.76,112.57,112.74,2819.0,107.7479,107.9298,107.7479,107.9107,2819.0
2018-07-31 13:50:00,112.74,112.95,112.74,112.84,5908.0,107.9107,108.1117,107.9107,108.0064,5908.0
2018-07-31 13:55:00,112.83,112.84,112.69,112.78,3505.0,107.9968,108.0064,107.8628,107.9489,3505.0
2018-07-31 14:00:00,112.8,112.8,112.56,112.56,5558.0,107.9681,107.9681,107.7384,107.7384,5558.0
2018-07-31 14:05:00,112.56,112.75,112.55,112.72,4770.0,107.7384,107.9202,107.7288,107.8915,4770.0
2018-07-31 14:10:00,112.72,112.72,112.62,112.7,2769.0,107.8915,107.8915,107.7958,107.8724,2769.0
2018-07-31 14:15:00,112.7,112.7,112.6,112.64,9673.0,107.8724,107.8724,107.7767,107.8149,9673.0
2018-07-31 14:20:00,112.66,112.85,112.66,112.85,8429.0,107.8341,108.0159,107.8341,108.0159,8429.0
2018-07-31 14:25:00,112.89,112.92,112.85,112.89,3528.0,108.0542,108.0829,108.0159,108.0542,3528.0
2018-07-31 14:30:00,112.85,112.89,112.8,112.8,3108.0,108.0159,108.0542,107.9681,107.9681,3108.0
2018-07-31 14:35:00,112.8,112.93,112.8,112.88,6670.0,107.9681,108.0925,107.9681,108.0447,6670.0
2018-07-31 14:40:00,112.79,112.9,112.74,112.9,4000.0,107.9585,108.0638,107.9107,108.0638,4000.0
2018-07-31 14:45:00,112.91,112.96,112.89,112.92,1993.0,108.0734,108.1212,108.0542,108.0829,1993.0
2018-07-31 14:50:00,112.89,112.94,112.83,112.86,4321.0,108.0542,108.1021,107.9968,108.0255,4321.0
2018-07-31 14:55:00,112.82,112.88,112.75,112.8,3209.0,107.9872,108.0447,107.9202,107.9681,3209.0
2018-07-31 15:00:00,112.75,112.77,112.59,112.67,10413.0,107.9202,107.9394,107.7671,107.8437,10413.0
2018-07-31 15:05:00,112.64,112.72,112.63,112.72,6800.0,107.8149,107.8915,107.8054,107.8915,6800.0
2018-07-31 15:10:00,112.67,112.67,112.58,112.58,5200.0,107.8437,107.8437,107.7575,107.7575,5200.0
2018-07-31 15:15:00,112.61,112.61,112.5,112.5,2200.0,107.7862,107.7862,107.6809,107.6809,2200.0
2018-07-31 15:20:00,112.53,112.55,112.5,112.54,10507.0,107.7097,107.7288,107.6809,107.7192,10507.0
2018-07-31 15:25:00,112.54,112.54,112.47,112.48,9580.0,107.7192,107.7192,107.6522,107.6618,9580.0
2018-07-31 15:30:00,112.48,112.58,112.45,112.53,17896.0,107.6618,107.7575,107.6331,107.7097,17896.0
2018-07-31 15:35:00,112.53,112.65,112.49,112.65,14778.0,107.7097,107.8245,107.6714,107.8245,14778.0
2018-07-31 15:40:00,112.66,112.66,112.5,112.52,18882.0,107.8341,107.8341,107.6809,107.7001,18882.0
2018-07-31 15:45:00,112.52,112.61,112.44,112.51,17072.0,107.7001,107.7862,107.6235,107.6905,17072.0
2018-07-31 15:50:00,112.51,112.56,112.42,112.56,34377.0,107.6905,107.7384,107.6044,107.7384,34377.0
2018-07-31 15:55:00,112.57,112.69,112.53,112.57,61366.0,107.7479,107.8628,107.7097,107.7479,61366.0
2018-08-01 09:30:00,112.16,113.65,112.16,113.65,15029.0,107.3555,108.7817,107.3555,108.7817,15029.0
2018-08-01 09:35:00,113.63,113.64,113.34,113.46,1435.0,108.7625,108.7721,108.485,108.5998,1435.0
2018-08-01 09:40:00,113.63,113.8,113.28,113.35,2954.0,108.7625,108.9252,108.4275,108.4945,2954.0
2018-08-01 09:45:00,113.38,113.51,113.23,113.23,4325.0,108.5232,108.6477,108.3797,108.3797,4325.0
2018-08-01 09:50:00,113.15,113.28,113.02,113.13,4100.0,108.3031,108.4275,108.1787,108.2839,4100.0
2018-08-01 09:55:00,113.12,113.12,112.95,112.95,2100.0,108.2744,108.2744,108.1117,108.1117,2100.0
2018-08-01 10:00:00,113.0,113.24,112.88,112.88,7360.0,108.1595,108.3892,108.0447,108.0447,7360.0
2018-08-01 10:05:00,112.94,113.17,112.89,113.11,3800.0,108.1021,108.3222,108.0542,108.2648,3800.0
2018-08-01 10:10:00,113.12,113.37,113.12,113.33,4807.0,108.2744,108.5137,108.2744,108.4754,4807.0
2018-08-01 10:15:00,113.38,113.5,113.14,113.5,6557.0,108.5232,108.6381,108.2935,108.6381,6557.0
2018-08-01 10:20:00,113.47,113.5,113.37,113.44,3939.0,108.6094,108.6381,108.5137,108.5807,3939.0
2018-08-01 10:25:00,113.43,113.46,113.14,113.18,38623.0,108.5711,108.5998,108.2935,108.3318,38623.0
2018-08-01 10:30:00,113.18,113.38,113.16,113.19,5868.0,108.3318,108.5232,108.3127,108.3414,5868.0
2018-08-01 10:35:00,113.2,113.48,113.14,113.46,5700.0,108.3509,108.619,108.2935,108.5998,5700.0
2018-08-01 10:40:00,113.49,113.57,113.36,113.49,10273.0,108.6285,108.7051,108.5041,108.6285,10273.0
2018-08-01 10:45:00,113.49,113.62,113.44,113.55,44600.0,108.6285,108.753,108.5807,108.686,44600.0
2018-08-01 10:50:00,113.51,113.57,113.18,113.29,9737.0,108.6477,108.7051,108.3318,108.4371,9737.0
2018-08-01 10:55:00,113.22,113.27,112.99,113.0,10767.0,108.3701,108.418,108.1499,108.1595,10767.0
2018-08-01 11:00:00,113.03,113.16,112.99,113.16,5561.0,108.1882,108.3127,108.1499,108.3127,5561.0
2018-08-01 11:05:00,113.21,113.21,113.09,113.09,9226.0,108.3605,108.3605,108.2457,108.2457,9226.0
2018-08-01 11:10:00,113.09,113.24,113.05,113.15,21858.0,108.2457,108.3892,108.2074,108.3031,21858.0
2018-08-01 11:15:00,113.09,113.18,113.06,113.14,19290.0,108.2457,108.3318,108.2169,108.2935,19290.0
2018-08-01 11:20:00,113.14,113.37,113.11,113.37,30750.0,108.2935,108.5137,108.2648,108.5137,30750.0
2018-08-01 11:25:00,113.32,113.44,113.31,113.37,13372.0,108.4658,108.5807,108.4562,108.5137,13372.0
2018-08-01 11:30:00,113.36,113.37,113.07,113.07,9237.0,108.5041,108.5137,108.2265,108.2265,9237.0
2018-08-01 11:35:00,113.02,113.03,112.92,112.99,3826.0,108.1787,108.1882,108.0829,108.1499,3826.0
2018-08-01 11:40:00,112.94,112.97,112.75,112.76,6905.0,108.1021,108.1308,107.9202,107.9298,6905.0
2018-08-01 11:45:00,112.77,112.77,112.6,112.62,9600.0,107.9394,107.9394,107.7767,107.7958,9600.0
2018-08-01 11:50:00,112.58,112.82,112.5,112.82,10203.0,107.7575,107.9872,107.6809,107.9872,10203.0
2018-08-01 11:55:00,112.81,112.81,112.68,112.75,7491.0,107.9777,107.9777,107.8532,107.9202,7491.0
2018-08-01 12:00:00,112.75,112.9,112.68,112.9,10679.0,107.9202,108.0638,107.8532,108.0638,10679.0
2018-08-01 12:05:00,112.9,112.99,112.82,112.92,24457.0,108.0638,108.1499,107.9872,108.0829,24457.0
2018-08-01 12:10:00,112.92,113.08,112.87,113.07,11232.0,108.0829,108.2361,108.0351,108.2265,11232.0
2018-08-01 12:15:00,113.06,113.14,112.97,113.01,29693.0,108.2169,108.2935,108.1308,108.1691,29693.0
2018-08-01 12:20:00,113.0,113.02,112.71,112.75,8936.0,108.1595,108.1787,107.8819,107.9202,8936.0
2018-08-01 12:25:00,112.71,112.75,112.64,112.66,6000.0,107.8819,107.9202,107.8149,107.8341,6000.0
2018-08-01 12:30:00,112.65,112.65,112.54,112.64,4200.0,107.8245,107.8245,107.7192,107.8149,4200.0
2018-08-01 12:35:00,112.62,112.68,112.58,112.68,19167.0,107.7958,107.8532,107.7575,107.8532,19167.0
2018-08-01 12:40:00,112.67,112.71,112.54,112.71,8195.0,107.8437,107.8819,107.7192,107.8819,8195.0
2018-08-01 12:45:00,112.71,112.75,112.67,112.75,5700.0,107.8819,107.9202,107.8437,107.9202,5700.0
2018-08-01 12:50:00,112.75,113.02,112.75,112.91,3400.0,107.9202,108.1787,107.9202,108.0734,3400.0
2018-08-01 12:55:00,112.91,112.97,112.86,112.92,6574.0,108.0734,108.1308,108.0255,108.0829,6574.0
2018-08-01 13:00:00,112.88,113.02,112.85,113.01,7488.0,108.0447,108.1787,108.0159,108.1691,7488.0
2018-08-01 13:05:00,113.0,113.02,112.91,112.97,9057.0,108.1595,108.1787,108.0734,108.1308,9057.0
2018-08-01 13:10:00,112.94,112.96,112.77,112.77,9200.0,108.1021,108.1212,107.9394,107.9394,9200.0
2018-08-01 13:15:00,112.81,112.85,112.73,112.77,7220.0,107.9777,108.0159,107.9011,107.9394,7220.0
2018-08-01 13:20:00,112.71,112.77,112.69,112.71,10056.0,107.8819,107.9394,107.8628,107.8819,10056.0
2018-08-01 13:25:00,112.72,112.73,112.54,112.54,9450.0,107.8915,107.9011,107.7192,107.7192,9450.0
2018-08-01 13:30:00,112.56,112.63,112.54,112.63,9758.0,107.7384,107.8054,107.7192,107.8054,9758.0
2018-08-01 13:35:00,112.6,112.68,112.59,112.67,10941.0,107.7767,107.8532,107.7671,107.8437,10941.0
2018-08-01 13:40:00,112.64,112.7,112.42,112.63,18881.0,107.8149,107.8724,107.6044,107.8054,18881.0
2018-08-01 13:45:00,112.65,112.7,112.54,112.56,6953.0,107.8245,107.8724,107.7192,107.7384,6953.0
2018-08-01 13:50:00,112.57,112.6,112.54,112.54,7249.0,107.7479,107.7767,107.7192,107.7192,7249.0
2018-08-01 13:55:00,112.53,112.65,112.37,112.38,11932.0,107.7097,107.8245,107.5565,107.5661,11932.0
2018-08-01 14:00:00,112.3,112.45,112.23,112.34,34038.0,107.4895,107.6331,107.4225,107.5278,34038.0
2018-08-01 14:05:00,112.36,112.36,112.16,112.24,16325.0,107.5469,107.5469,107.3555,107.4321,16325.0
2018-08-01 14:10:00,112.16,112.26,112.03,112.12,20823.0,107.3555,107.4512,107.2311,107.3172,20823.0
2018-08-01 14:15:00,112.22,112.33,112.17,112.22,19960.0,107.4129,107.5182,107.3651,107.4129,19960.0
2018-08-01 14:20:00,112.26,112.52,112.19,112.52,43371.0,107.4512,107.7001,107.3842,107.7001,43371.0
2018-08-01 14:25:00,112.55,112.79,112.5,112.79,17429.0,107.7288,107.9585,107.6809,107.9585,17429.0
2018-08-01 14:30:00,112.79,112.95,112.78,112.88,12286.0,107.9585,108.1117,107.9489,108.0447,12286.0
2018-08-01 14:35:00,112.84,112.87,112.64,112.71,8500.0,108.0064,108.0351,107.8149,107.8819,8500.0
2018-08-01 14:40:00,112.73,112.75,112.5,112.52,36529.0,107.9011,107.9202,107.6809,107.7001,36529.0
2018-08-01 14:45:00,112.51,112.61,112.48,112.58,30577.0,107.6905,107.7862,107.6618,107.7575,30577.0
2018-08-01 14:50:00,112.61,112.63,112.5,112.56,30284.0,107.7862,107.8054,107.6809,107.7384,30284.0
2018-08-01 14:55:00,112.57,112.58,112.44,112.44,23099.0,107.7479,107.7575,107.6235,107.6235,23099.0
2018-08-01 15:00:00,112.43,112.51,112.33,112.38,22448.0,107.6139,107.6905,107.5182,107.5661,22448.0
2018-08-01 15:05:00,112.4,112.42,112.27,112.36,19410.0,107.5852,107.6044,107.4608,107.5469,19410.0
2018-08-01 15:10:00,112.35,112.38,112.11,112.11,17511.0,107.5374,107.5661,107.3076,107.3076,17511.0
2018-08-01 15:15:00,112.09,112.36,112.08,112.18,37631.0,107.2885,107.5469,107.2789,107.3746,37631.0
2018-08-01 15:20:00,112.17,112.21,112.07,112.18,22651.0,107.3651,107.4034,107.2694,107.3746,22651.0
2018-08-01 15:25:00,112.18,112.27,112.17,112.24,16542.0,107.3746,107.4608,107.3651,107.4321,16542.0
2018-08-01 15:30:00,112.24,112.25,112.17,112.17,34676.0,107.4321,107.4416,107.3651,107.3651,34676.0
2018-08-01 15:35:00,112.18,112.28,112.17,112.22,32384.0,107.3746,107.4704,107.3651,107.4129,32384.0
2018-08-01 15:40:00,112.22,112.29,112.22,112.24,47561.0,107.4129,107.4799,107.4129,107.4321,47561.0
2018-08-01 15:45:00,112.25,112.41,112.25,112.31,51319.0,107.4416,107.5948,107.4416,107.4991,51319.0
2018-08-01 15:50:00,112.29,112.31,112.13,112.15,95790.0,107.4799,107.4991,107.3268,107.3459,95790.0
2018-08-01 15:55:00,112.15,112.15,111.72,112.0,133798.0,107.3459,107.3459,106.9343,107.2024,133798.0
2018-08-02 09:30:00,115.34,120.0,115.13,118.96,158387.0,110.3993,114.8597,110.1983,113.8642,158387.0
2018-08-02 09:35:00,118.96,119.77,118.63,119.67,103299.0,113.8642,114.6395,113.5483,114.5438,103299.0
2018-08-02 09:40:00,119.67,121.0,119.26,119.52,117625.0,114.5438,115.8168,114.1514,114.4002,117625.0
2018-08-02 09:45:00,119.61,119.74,118.77,119.11,66221.0,114.4864,114.6108,113.6824,114.0078,66221.0
2018-08-02 09:50:00,119.03,119.75,119.03,119.08,76205.0,113.9312,114.6204,113.9312,113.9791,76205.0
2018-08-02 09:55:00,119.11,119.11,118.06,118.23,36344.0,114.0078,114.0078,113.0028,113.1655,36344.0
2018-08-02 10:00:00,118.24,118.26,117.65,117.94,53718.0,113.1751,113.1942,112.6103,112.8879,53718.0
2018-08-02 10:05:00,118.01,118.07,117.61,117.71,38814.0,112.9549,113.0123,112.572,112.6678,38814.0
2018-08-02 10:10:00,117.65,117.82,117.46,117.55,20229.0,112.6103,112.773,112.4285,112.5146,20229.0
2018-08-02 10:15:00,117.54,118.15,117.53,118.07,32008.0,112.505,113.0889,112.4955,113.0123,32008.0
2018-08-02 10:20:00,118.07,118.11,117.09,117.09,129366.0,113.0123,113.0506,112.0743,112.0743,129366.0
2018-08-02 10:25:00,117.13,117.95,117.05,117.48,28632.0,112.1126,112.8975,112.036,112.4476,28632.0
2018-08-02 10:30:00,117.46,118.13,117.46,117.98,25642.0,112.4285,113.0698,112.4285,112.9262,25642.0
2018-08-02 10:35:00,118.01,118.67,117.81,118.39,33880.0,112.9549,113.5866,112.7635,113.3186,33880.0
2018-08-02 10:40:00,118.29,118.38,118.05,118.15,22346.0,113.2229,113.3091,112.9932,113.0889,22346.0
2018-08-02 10:45:00,118.14,118.36,117.72,118.24,31501.0,113.0793,113.2899,112.6773,113.1751,31501.0
2018-08-02 10:50:00,118.3,118.51,117.96,118.06,17174.0,113.2325,113.4335,112.907,113.0028,17174.0
2018-08-02 10:55:00,118.05,118.4,117.7,118.2,18124.0,112.9932,113.3282,112.6582,113.1368,18124.0
2018-08-02 11:00:00,118.15,118.36,118.08,118.14,17947.0,113.0889,113.2899,113.0219,113.0793,17947.0
2018-08-02 11:05:00,118.14,118.21,117.24,117.3,20574.0,113.0793,113.1463,112.2179,112.2753,20574.0
2018-08-02 11:10:00,117.23,117.8,117.11,117.21,26722.0,112.2083,112.7539,112.0935,112.1892,26722.0
2018-08-02 11:15:00,117.19,117.91,117.18,117.76,20862.0,112.17,112.8592,112.1605,112.7156,20862.0
2018-08-02 11:20:00,117.7,117.79,117.33,117.34,17076.0,112.6582,112.7443,112.304,112.3136,17076.0
2018-08-02 11:25:00,117.39,118.02,117.35,118.02,14595.0,112.3615,112.9645,112.3232,112.9645,14595.0
2018-08-02 11:30:00,118.06,118.16,117.65,117.65,16216.0,113.0028,113.0985,112.6103,112.6103,16216.0
2018-08-02 11:35:00,117.55,117.75,117.4,117.56,13170.0,112.5146,112.706,112.371,112.5242,13170.0
2018-08-02 11:40:00,117.53,117.53,117.13,117.13,14577.0,112.4955,112.4955,112.1126,112.1126,14577.0
2018-08-02 11:45:00,117.22,117.88,117.11,117.73,26358.0,112.1987,112.8305,112.0935,112.6869,26358.0
2018-08-02 11:50:00,117.69,117.7,117.43,117.67,9950.0,112.6486,112.6582,112.3998,112.6295,9950.0
2018-08-02 11:55:00,117.92,118.45,117.85,118.35,17345.0,112.8688,113.3761,112.8018,113.2803,17345.0
2018-08-02 12:00:00,118.38,118.38,117.96,117.96,28253.0,113.3091,113.3091,112.907,112.907,28253.0
2018-08-02 12:05:00,117.98,118.07,117.86,117.98,19054.0,112.9262,113.0123,112.8113,112.9262,19054.0
2018-08-02 12:10:00,117.98,118.01,117.77,117.87,11110.0,112.9262,112.9549,112.7252,112.8209,11110.0
2018-08-02 12:15:00,117.84,118.22,117.8,118.22,12874.0,112.7922,113.1559,112.7539,113.1559,12874.0
2018-08-02 12:20:00,118.21,118.25,117.89,117.92,21834.0,113.1463,113.1846,112.84,112.8688,21834.0
2018-08-02 12:25:00,117.87,117.87,117.4,117.4,20797.0,112.8209,112.8209,112.371,112.371,20797.0
2018-08-02 12:30:00,117.38,117.41,117.28,117.32,22822.0,112.3519,112.3806,112.2562,112.2945,22822.0
2018-08-02 12:35:00,117.34,117.38,116.98,117.03,29709.0,112.3136,112.3519,111.969,112.0169,29709.0
2018-08-02 12:40:00,117.0,117.2,116.99,117.11,16516.0,111.9882,112.1796,111.9786,112.0935,16516.0
2018-08-02 12:45:00,117.09,117.17,116.96,117.17,74307.0,112.0743,112.1509,111.9499,112.1509,74307.0
2018-08-02 12:50:00,117.17,117.49,117.14,117.48,55317.0,112.1509,112.4572,112.1222,112.4476,55317.0
2018-08-02 12:55:00,117.48,117.78,117.47,117.63,23376.0,112.4476,112.7348,112.438,112.5912,23376.0
2018-08-02 13:00:00,117.59,118.21,117.58,118.21,42052.0,112.5529,113.1463,112.5433,113.1463,42052.0
2018-08-02 13:05:00,118.21,118.21,117.89,117.94,21401.0,113.1463,113.1463,112.84,112.8879,21401.0
2018-08-02 13:10:00,117.94,117.98,117.91,117.94,12588.0,112.8879,112.9262,112.8592,112.8879,12588.0
2018-08-02 13:15:00,117.94,118.25,117.87,117.88,23178.0,112.8879,113.1846,112.8209,112.8305,23178.0
2018-08-02 13:20:00,117.88,117.94,117.58,117.65,10751.0,112.8305,112.8879,112.5433,112.6103,10751.0
2018-08-02 13:25:00,117.72,117.98,117.64,117.64,26456.0,112.6773,112.9262,112.6008,112.6008,26456.0
2018-08-02 13:30:00,117.67,118.09,117.67,118.05,21851.0,112.6295,113.0315,112.6295,112.9932,21851.0
2018-08-02 13:35:00,118.08,118.08,117.87,117.94,11238.0,113.0219,113.0219,112.8209,112.8879,11238.0
2018-08-02 13:40:00,117.91,117.99,117.9,117.92,6025.0,112.8592,112.9358,112.8496,112.8688,6025.0
2018-08-02 13:45:00,117.9,117.93,117.56,117.56,14247.0,112.8496,112.8783,112.5242,112.5242,14247.0
2018-08-02 13:50:00,117.54,117.58,117.24,117.31,18333.0,112.505,112.5433,112.2179,112.2849,18333.0
2018-08-02 13:55:00,117.31,117.31,116.8,116.88,28707.0,112.2849,112.2849,111.7967,111.8733,28707.0
2018-08-02 14:00:00,116.93,117.27,116.81,117.19,85791.0,111.9212,112.2466,111.8063,112.17,85791.0
2018-08-02 14:05:00,117.21,117.47,117.06,117.47,26564.0,112.1892,112.438,112.0456,112.438,26564.0
2018-08-02 14:10:00,117.44,117.63,117.29,117.5,23624.0,112.4093,112.5912,112.2658,112.4668,23624.0
2018-08-02 14:15:00,117.47,117.49,117.28,117.28,17213.0,112.438,112.4572,112.2562,112.2562,17213.0
2018-08-02 14:20:00,117.31,117.65,117.31,117.63,28038.0,112.2849,112.6103,112.2849,112.5912,28038.0
2018-08-02 14:25:00,117.65,117.92,117.63,117.68,35410.0,112.6103,112.8688,112.5912,112.639,35410.0
2018-08-02 14:30:00,117.64,117.65,117.42,117.42,14517.0,112.6008,112.6103,112.3902,112.3902,14517.0
2018-08-02 14:35:00,117.38,117.49,117.28,117.29,13452.0,112.3519,112.4572,112.2562,112.2658,13452.0
2018-08-02 14:40:00,117.24,117.52,117.24,117.46,11844.0,112.2179,112.4859,112.2179,112.4285,11844.0
2018-08-02 14:45:00,117.38,117.39,117.23,117.35,11619.0,112.3519,112.3615,112.2083,112.3232,11619.0
2018-08-02 14:50:00,117.35,117.45,117.29,117.39,29904.0,112.3232,112.4189,112.2658,112.3615,29904.0
2018-08-02 14:55:00,117.4,117.49,117.29,117.47,12384.0,112.371,112.4572,112.2658,112.438,12384.0
2018-08-02 15:00:00,117.49,117.73,117.45,117.73,16954.0,112.4572,112.6869,112.4189,112.6869,16954.0
2018-08-02 15:05:00,117.72,117.75,117.53,117.6,15731.0,112.6773,112.706,112.4955,112.5625,15731.0
2018-08-02 15:10:00,117.59,117.59,117.22,117.49,27607.0,112.5529,112.5529,112.1987,112.4572,27607.0
2018-08-02 15:15:00,117.48,117.84,117.48,117.78,18607.0,112.4476,112.7922,112.4476,112.7348,18607.0
2018-08-02 15:20:00,117.77,118.02,117.71,117.97,23407.0,112.7252,112.9645,112.6678,112.9166,23407.0
2018-08-02 15:25:00,117.99,118.02,117.71,117.9,26120.0,112.9358,112.9645,112.6678,112.8496,26120.0
2018-08-02 15:30:00,117.9,118.25,117.86,118.13,21058.0,112.8496,113.1846,112.8113,113.0698,21058.0
2018-08-02 15:35:00,118.1,118.19,118.06,118.15,47269.0,113.0411,113.1272,113.0028,113.0889,47269.0
2018-08-02 15:40:00,118.13,118.65,118.09,118.65,50945.0,113.0698,113.5675,113.0315,113.5675,50945.0
2018-08-02 15:45:00,118.59,118.91,118.59,118.9,54764.0,113.5101,113.8164,113.5101,113.8068,54764.0
2018-08-02 15:50:00,118.9,118.99,118.74,118.99,77777.0,113.8068,113.8929,113.6536,113.8929,77777.0
2018-08-02 15:55:00,118.96,119.53,118.95,119.18,206204.0,113.8642,114.4098,113.8546,114.0748,206204.0
2018-08-03 09:30:00,119.75,119.75,119.06,119.06,16148.0,114.6204,114.6204,113.9599,113.9599,16148.0
2018-08-03 09:35:00,119.05,119.24,118.36,118.36,6270.0,113.9504,114.1322,113.2899,113.2899,6270.0
2018-08-03 09:40:00,118.62,118.77,118.21,118.23,12566.0,113.5388,113.6824,113.1463,113.1655,12566.0
2018-08-03 09:45:00,118.14,118.21,116.43,116.88,23007.0,113.0793,113.1463,111.4426,111.8733,23007.0
2018-08-03 09:50:00,116.81,117.7,116.8,116.98,21622.0,111.8063,112.6582,111.7967,111.969,21622.0
2018-08-03 09:55:00,117.1,117.24,116.94,117.2,28978.0,112.0839,112.2179,111.9307,112.1796,28978.0
2018-08-03 10:00:00,117.17,117.23,117.0,117.19,21099.0,112.1509,112.2083,111.9882,112.17,21099.0
2018-08-03 10:05:00,117.2,117.56,117.11,117.12,37519.0,112.1796,112.5242,112.0935,112.103,37519.0
2018-08-03 10:10:00,117.12,117.3,116.95,117.3,40759.0,112.103,112.2753,111.9403,112.2753,40759.0
2018-08-03 10:15:00,117.25,117.64,117.17,117.27,22273.0,112.2275,112.6008,112.1509,112.2466,22273.0
2018-08-03 10:20:00,117.26,117.43,117.14,117.34,11471.0,112.237,112.3998,112.1222,112.3136,11471.0
2018-08-03 10:25:00,117.34,117.7,117.34,117.59,10546.0,112.3136,112.6582,112.3136,112.5529,10546.0
2018-08-03 10:30:00,117.55,117.93,117.48,117.93,9225.0,112.5146,112.8783,112.4476,112.8783,9225.0
2018-08-03 10:35:00,117.9,117.92,117.71,117.88,8644.0,112.8496,112.8688,112.6678,112.8305,8644.0
2018-08-03 10:40:00,117.96,117.96,117.56,117.56,10119.0,112.907,112.907,112.5242,112.5242,10119.0
2018-08-03 10:45:00,117.5,117.63,117.45,117.58,12128.0,112.4668,112.5912,112.4189,112.5433,12128.0
2018-08-03 10:50:00,117.52,117.73,117.46,117.73,25990.0,112.4859,112.6869,112.4285,112.6869,25990.0
2018-08-03 10:55:00,117.73,117.76,117.39,117.41,22629.0,112.6869,112.7156,112.3615,112.3806,22629.0
2018-08-03 11:00:00,117.43,117.46,117.1,117.19,10873.0,112.3998,112.4285,112.0839,112.17,10873.0
2018-08-03 11:05:00,117.2,117.22,117.0,117.11,15438.0,112.1796,112.1987,111.9882,112.0935,15438.0
2018-08-03 11:10:00,117.11,117.3,117.11,117.3,7561.0,112.0935,112.2753,112.0935,112.2753,7561.0
2018-08-03 11:15:00,117.28,117.4,117.24,117.32,19910.0,112.2562,112.371,112.2179,112.2945,19910.0
2018-08-03 11:20:00,117.33,117.39,117.29,117.33,11042.0,112.304,112.3615,112.2658,112.304,11042.0
2018-08-03 11:25:00,117.33,117.38,117.29,117.36,6200.0,112.304,112.3519,112.2658,112.3328,6200.0
2018-08-03 11:30:00,117.34,117.41,117.22,117.41,15489.0,112.3136,112.3806,112.1987,112.3806,15489.0
2018-08-03 11:35:00,117.43,117.59,117.4,117.46,6514.0,112.3998,112.5529,112.371,112.4285,6514.0
2018-08-03 11:40:00,117.43,117.64,117.42,117.5,9339.0,112.3998,112.6008,112.3902,112.4668,9339.0
2018-08-03 11:45:00,117.48,117.69,117.48,117.69,2000.0,112.4476,112.6486,112.4476,112.6486,2000.0
2018-08-03 11:50:00,117.68,117.7,117.59,117.59,9023.0,112.639,112.6582,112.5529,112.5529,9023.0
2018-08-03 11:55:00,117.59,117.6,117.3,117.35,9008.0,112.5529,112.5625,112.2753,112.3232,9008.0
2018-08-03 12:00:00,117.33,117.38,117.29,117.38,9940.0,112.304,112.3519,112.2658,112.3519,9940.0
2018-08-03 12:05:00,117.39,117.5,117.31,117.48,6095.0,112.3615,112.4668,112.2849,112.4476,6095.0
2018-08-03 12:10:00,117.49,117.5,117.44,117.5,3687.0,112.4572,112.4668,112.4093,112.4668,3687.0
2018-08-03 12:15:00,117.47,117.67,117.46,117.57,7698.0,112.438,112.6295,112.4285,112.5338,7698.0
2018-08-03 12:20:00,117.59,117.67,117.58,117.58,5318.0,112.5529,112.6295,112.5433,112.5433,5318.0
2018-08-03 12:25:00,117.57,117.61,117.48,117.51,5379.0,112.5338,112.572,112.4476,112.4763,5379.0
2018-08-03 12:30:00,117.49,117.67,117.47,117.67,10655.0,112.4572,112.6295,112.438,112.6295,10655.0
2018-08-03 12:35:00,117.67,117.74,117.58,117.62,12275.0,112.6295,112.6965,112.5433,112.5816,12275.0
2018-08-03 12:40:00,117.6,117.7,117.58,117.7,3502.0,112.5625,112.6582,112.5433,112.6582,3502.0
2018-08-03 12:45:00,117.66,117.69,117.58,117.69,6116.0,112.6199,112.6486,112.5433,112.6486,6116.0
2018-08-03 12:50:00,117.67,117.7,117.62,117.64,4277.0,112.6295,112.6582,112.5816,112.6008,4277.0
2018-08-03 12:55:00,117.67,117.73,117.57,117.6,11529.0,112.6295,112.6869,112.5338,112.5625,11529.0
2018-08-03 13:00:00,117.61,117.63,117.55,117.6,8266.0,112.572,112.5912,112.5146,112.5625,8266.0
2018-08-03 13:05:00,117.64,117.64,117.54,117.55,4207.0,112.6008,112.6008,112.505,112.5146,4207.0
2018-08-03 13:10:00,117.53,117.71,117.52,117.71,6762.0,112.4955,112.6678,112.4859,112.6678,6762.0
2018-08-03 13:15:00,117.73,117.85,117.71,117.71,4300.0,112.6869,112.8018,112.6678,112.6678,4300.0
2018-08-03 13:20:00,117.71,117.76,117.67,117.7,1306.0,112.6678,112.7156,112.6295,112.6582,1306.0
2018-08-03 13:25:00,117.69,117.7,117.62,117.63,7120.0,112.6486,112.6582,112.5816,112.5912,7120.0
2018-08-03 13:30:00,117.63,117.67,117.53,117.54,6762.0,112.5912,112.6295,112.4955,112.505,6762.0
2018-08-03 13:35:00,117.54,117.54,117.48,117.54,3500.0,112.505,112.505,112.4476,112.505,3500.0
2018-08-03 13:40:00,117.52,117.66,117.52,117.61,17369.0,112.4859,112.6199,112.4859,112.572,17369.0
2018-08-03 13:45:00,117.63,117.7,117.61,117.7,3284.0,112.5912,112.6582,112.572,112.6582,3284.0
2018-08-03 13:50:00,117.71,117.78,117.68,117.72,5014.0,112.6678,112.7348,112.639,112.6773,5014.0
2018-08-03 13:55:00,117.72,117.93,117.71,117.93,7621.0,112.6773,112.8783,112.6678,112.8783,7621.0
2018-08-03 14:00:00,117.83,117.91,117.83,117.89,4200.0,112.7826,112.8592,112.7826,112.84,4200.0
2018-08-03 14:05:00,117.9,117.91,117.84,117.84,4979.0,112.8496,112.8592,112.7922,112.7922,4979.0
2018-08-03 14:10:00,117.86,117.87,117.72,117.78,17933.0,112.8113,112.8209,112.6773,112.7348,17933.0
2018-08-03 14:15:00,117.75,117.78,117.72,117.78,9482.0,112.706,112.7348,112.6773,112.7348,9482.0
2018-08-03 14:20:00,117.75,117.93,117.75,117.85,11240.0,112.706,112.8783,112.706,112.8018,11240.0
2018-08-03 14:25:00,117.85,117.88,117.83,117.84,3169.0,112.8018,112.8305,112.7826,112.7922,3169.0
2018-08-03 14:30:00,117.84,117.87,117.8,117.8,9190.0,112.7922,112.8209,112.7539,112.7539,9190.0
2018-08-03 14:35:00,117.8,117.85,117.76,117.79,5860.0,112.7539,112.8018,112.7156,112.7443,5860.0
2018-08-03 14:40:00,117.78,117.78,117.68,117.73,13094.0,112.7348,112.7348,112.639,112.6869,13094.0
2018-08-03 14:45:00,117.75,117.85,117.72,117.82,7346.0,112.706,112.8018,112.6773,112.773,7346.0
2018-08-03 14:50:00,117.87,117.92,117.82,117.92,2968.0,112.8209,112.8688,112.773,112.8688,2968.0
2018-08-03 14:55:00,117.9,118.18,117.89,118.18,6842.0,112.8496,113.1176,112.84,113.1176,6842.0
2018-08-03 15:00:00,118.2,118.25,118.17,118.23,8258.0,113.1368,113.1846,113.1081,113.1655,8258.0
2018-08-03 15:05:00,118.24,118.27,118.2,118.2,7589.0,113.1751,113.2038,113.1368,113.1368,7589.0
2018-08-03 15:10:00,118.2,118.27,118.2,118.23,5239.0,113.1368,113.2038,113.1368,113.1655,5239.0
2018-08-03 15:15:00,118.22,118.22,118.14,118.17,13569.0,113.1559,113.1559,113.0793,113.1081,13569.0
2018-08-03 15:20:00,118.19,118.26,118.09,118.1,19703.0,113.1272,113.1942,113.0315,113.0411,19703.0
2018-08-03 15:25:00,118.12,118.12,117.9,118.0,19019.0,113.0602,113.0602,112.8496,112.9453,19019.0
2018-08-03 15:30:00,117.96,118.02,117.95,118.02,11696.0,112.907,112.9645,112.8975,112.9645,11696.0
2018-08-03 15:35:00,118.01,118.08,117.98,118.02,15468.0,112.9549,113.0219,112.9262,112.9645,15468.0
2018-08-03 15:40:00,118.01,118.07,117.94,118.01,40593.0,112.9549,113.0123,112.8879,112.9549,40593.0
2018-08-03 15:45:00,118.03,118.28,118.0,118.27,60631.0,112.9741,113.2133,112.9453,113.2038,60631.0
2018-08-03 15:50:00,118.29,118.66,118.29,118.51,65673.0,113.2229,113.5771,113.2229,113.4335,65673.0
2018-08-03 15:55:00,118.51,118.91,118.46,118.77,184108.0,113.4335,113.8164,113.3856,113.6824,184108.0
2018-08-06 09:30:00,118.73,119.07,118.4,119.07,9718.0,113.6441,113.9695,113.3282,113.9695,9718.0
2018-08-06 09:35:00,119.2,119.23,118.9,119.21,6700.0,114.0939,114.1226,113.8068,114.1035,6700.0
2018-08-06 09:40:00,119.11,119.14,118.9,118.95,9804.0,114.0078,114.0365,113.8068,113.8546,9804.0
2018-08-06 09:45:00,118.86,119.01,118.66,118.96,20434.0,113.7685,113.9121,113.5771,113.8642,20434.0
2018-08-06 09:50:00,118.9,119.17,118.9,119.03,6039.0,113.8068,114.0652,113.8068,113.9312,6039.0
2018-08-06 09:55:00,119.09,119.14,118.95,119.09,9132.0,113.9886,114.0365,113.8546,113.9886,9132.0
2018-08-06 10:00:00,119.04,119.16,119.01,119.09,5786.0,113.9408,114.0556,113.9121,113.9886,5786.0
2018-08-06 10:05:00,119.13,119.13,118.86,118.91,5216.0,114.0269,114.0269,113.7685,113.8164,5216.0
2018-08-06 10:10:00,118.9,119.11,118.8,118.95,18516.0,113.8068,114.0078,113.7111,113.8546,18516.0
2018-08-06 10:15:00,118.96,119.03,118.56,118.56,8593.0,113.8642,113.9312,113.4813,113.4813,8593.0
2018-08-06 10:20:00,118.55,118.59,118.2,118.36,8907.0,113.4718,113.5101,113.1368,113.2899,8907.0
2018-08-06 10:25:00,118.33,118.46,118.17,118.46,8335.0,113.2612,113.3856,113.1081,113.3856,8335.0
2018-08-06 10:30:00,118.47,118.47,118.04,118.18,12415.0,113.3952,113.3952,112.9836,113.1176,12415.0
2018-08-06 10:35:00,118.1,118.14,117.89,117.89,3800.0,113.0411,113.0793,112.84,112.84,3800.0
2018-08-06 10:40:00,117.82,118.01,117.65,117.91,13307.0,112.773,112.9549,112.6103,112.8592,13307.0
2018-08-06 10:45:00,117.96,117.96,117.73,117.76,6843.0,112.907,112.907,112.6869,112.7156,6843.0
2018-08-06 10:50:00,117.76,117.91,117.75,117.76,7976.0,112.7156,112.8592,112.706,112.7156,7976.0
2018-08-06 10:55:00,117.79,117.84,117.68,117.71,6500.0,112.7443,112.7922,112.639,112.6678,6500.0
2018-08-06 11:00:00,117.67,117.74,117.23,117.23,12591.0,112.6295,112.6965,112.2083,112.2083,12591.0
2018-08-06 11:05:00,117.22,117.51,117.22,117.51,9698.0,112.1987,112.4763,112.1987,112.4763,9698.0
2018-08-06 11:10:00,117.6,117.72,117.59,117.64,2949.0,112.5625,112.6773,112.5529,112.6008,2949.0
2018-08-06 11:15:00,117.63,117.63,117.33,117.33,2928.0,112.5912,112.5912,112.304,112.304,2928.0
2018-08-06 11:20:00,117.37,117.44,117.3,117.37,6135.0,112.3423,112.4093,112.2753,112.3423,6135.0
2018-08-06 11:25:00,117.34,117.39,117.29,117.33,9280.0,112.3136,112.3615,112.2658,112.304,9280.0
2018-08-06 11:30:00,117.3,117.53,117.26,117.49,19339.0,112.2753,112.4955,112.237,112.4572,19339.0
2018-08-06 11:35:00,117.49,117.85,117.44,117.63,16852.0,112.4572,112.8018,112.4093,112.5912,16852.0
2018-08-06 11:40:00,117.58,117.72,117.52,117.68,6003.0,112.5433,112.6773,112.4859,112.639,6003.0
2018-08-06 11:45:00,117.7,117.88,117.67,117.75,12400.0,112.6582,112.8305,112.6295,112.706,12400.0
2018-08-06 11:50:00,117.72,117.94,117.65,117.84,13287.0,112.6773,112.8879,112.6103,112.7922,13287.0
2018-08-06 11:55:00,117.8,118.09,117.68,118.02,12976.0,112.7539,113.0315,112.639,112.9645,12976.0
2018-08-06 12:00:00,117.98,117.98,117.81,117.86,13180.0,112.9262,112.9262,112.7635,112.8113,13180.0
2018-08-06 12:05:00,117.84,117.96,117.81,117.86,5578.0,112.7922,112.907,112.7635,112.8113,5578.0
2018-08-06 12:10:00,117.84,117.9,117.81,117.84,5389.0,112.7922,112.8496,112.7635,112.7922,5389.0
2018-08-06 12:15:00,117.84,118.0,117.82,117.9,14347.0,112.7922,112.9453,112.773,112.8496,14347.0
2018-08-06 12:20:00,117.91,117.98,117.86,117.95,9509.0,112.8592,112.9262,112.8113,112.8975,9509.0
2018-08-06 12:25:00,117.95,117.95,117.78,117.81,7484.0,112.8975,112.8975,112.7348,112.7635,7484.0
2018-08-06 12:30:00,117.8,117.82,117.76,117.78,3099.0,112.7539,112.773,112.7156,112.7348,3099.0
2018-08-06 12:35:00,117.8,117.86,117.75,117.86,10931.0,112.7539,112.8113,112.706,112.8113,10931.0
2018-08-06 12:40:00,117.83,117.86,117.72,117.86,18532.0,112.7826,112.8113,112.6773,112.8113,18532.0
2018-08-06 12:45:00,117.83,117.91,117.8,117.91,6364.0,112.7826,112.8592,112.7539,112.8592,6364.0
2018-08-06 12:50:00,117.91,117.91,117.78,117.88,7706.0,112.8592,112.8592,112.7348,112.8305,7706.0
2018-08-06 12:55:00,117.84,118.04,117.8,118.0,17492.0,112.7922,112.9836,112.7539,112.9453,17492.0
2018-08-06 13:00:00,118.02,118.13,117.98,118.05,15326.0,112.9645,113.0698,112.9262,112.9932,15326.0
2018-08-06 13:05:00,118.08,118.15,117.98,118.07,42788.0,113.0219,113.0889,112.9262,113.0123,42788.0
2018-08-06 13:10:00,118.09,118.1,117.99,118.09,15131.0,113.0315,113.0411,112.9358,113.0315,15131.0
2018-08-06 13:15:00,118.09,118.14,118.0,118.08,22339.0,113.0315,113.0793,112.9453,113.0219,22339.0
2018-08-06 13:20:00,118.09,118.09,117.93,117.98,29535.0,113.0315,113.0315,112.8783,112.9262,29535.0
2018-08-06 13:25:00,118.0,118.13,117.93,118.08,9499.0,112.9453,113.0698,112.8783,113.0219,9499.0
2018-08-06 13:30:00,118.0,118.0,117.93,117.97,5540.0,112.9453,112.9453,112.8783,112.9166,5540.0
2018-08-06 13:35:00,117.98,118.28,117.96,118.18,21102.0,112.9262,113.2133,112.907,113.1176,21102.0
2018-08-06 13:40:00,118.23,118.39,118.22,118.32,6427.0,113.1655,113.3186,113.1559,113.2516,6427.0
2018-08-06 13:45:00,118.25,118.33,118.2,118.21,6424.0,113.1846,113.2612,113.1368,113.1463,6424.0
2018-08-06 13:50:00,118.15,118.22,118.07,118.07,1200.0,113.0889,113.1559,113.0123,113.0123,1200.0
2018-08-06 13:55:00,118.13,118.13,117.97,118.02,3581.0,113.0698,113.0698,112.9166,112.9645,3581.0
2018-08-06 14:00:00,118.0,118.02,117.9,117.94,5253.0,112.9453,112.9645,112.8496,112.8879,5253.0
2018-08-06 14:05:00,117.97,118.14,117.91,118.13,21853.0,112.9166,113.0793,112.8592,113.0698,21853.0
2018-08-06 14:10:00,118.05,118.13,118.04,118.05,17866.0,112.9932,113.0698,112.9836,112.9932,17866.0
2018-08-06 14:15:00,118.03,118.07,118.0,118.02,2899.0,112.9741,113.0123,112.9453,112.9645,2899.0
2018-08-06 14:20:00,118.04,118.14,118.02,118.11,3816.0,112.9836,113.0793,112.9645,113.0506,3816.0
2018-08-06 14:25:00,118.2,118.45,118.2,118.45,7277.0,113.1368,113.3761,113.1368,113.3761,7277.0
2018-08-06 14:30:00,118.47,118.51,118.35,118.38,13940.0,113.3952,113.4335,113.2803,113.3091,13940.0
2018-08-06 14:35:00,118.39,118.4,118.31,118.32,4609.0,113.3186,113.3282,113.2421,113.2516,4609.0
2018-08-06 14:40:00,118.34,118.39,118.34,118.38,5701.0,113.2708,113.3186,113.2708,113.3091,5701.0
2018-08-06 14:45:00,118.38,118.51,118.37,118.4,7637.0,113.3091,113.4335,113.2995,113.3282,7637.0
2018-08-06 14:50:00,118.36,118.45,118.36,118.45,5458.0,113.2899,113.3761,113.2899,113.3761,5458.0
2018-08-06 14:55:00,118.5,118.51,118.36,118.39,4037.0,113.4239,113.4335,113.2899,113.3186,4037.0
2018-08-06 15:00:00,118.39,118.4,118.29,118.29,4700.0,113.3186,113.3282,113.2229,113.2229,4700.0
2018-08-06 15:05:00,118.31,118.33,118.25,118.28,10115.0,113.2421,113.2612,113.1846,113.2133,10115.0
2018-08-06 15:10:00,118.28,118.36,118.24,118.36,8819.0,113.2133,113.2899,113.1751,113.2899,8819.0
2018-08-06 15:15:00,118.36,118.45,118.36,118.42,7207.0,113.2899,113.3761,113.2899,113.3473,7207.0
2018-08-06 15:20:00,118.41,118.41,118.35,118.38,5613.0,113.3378,113.3378,113.2803,113.3091,5613.0
2018-08-06 15:25:00,118.38,118.41,118.37,118.41,8549.0,113.3091,113.3378,113.2995,113.3378,8549.0
2018-08-06 15:30:00,118.41,118.5,118.4,118.48,10045.0,113.3378,113.4239,113.3282,113.4048,10045.0
2018-08-06 15:35:00,118.5,118.5,118.38,118.39,11311.0,113.4239,113.4239,113.3091,113.3186,11311.0
2018-08-06 15:40:00,118.38,118.4,118.34,118.38,17760.0,113.3091,113.3282,113.2708,113.3091,17760.0
2018-08-06 15:45:00,118.38,118.4,118.31,118.32,18417.0,113.3091,113.3282,113.2421,113.2516,18417.0
2018-08-06 15:50:00,118.33,118.49,118.33,118.4,32739.0,113.2612,113.4143,113.2612,113.3282,32739.0
2018-08-06 15:55:00,118.4,118.43,118.31,118.43,62362.0,113.3282,113.3569,113.2421,113.3569,62362.0
2018-08-07 09:30:00,118.81,118.99,118.6,118.73,28121.0,113.7206,113.8929,113.5196,113.6441,28121.0
2018-08-07 09:35:00,118.77,119.0,118.63,118.69,17008.0,113.6824,113.9025,113.5483,113.6058,17008.0
2018-08-07 09:40:00,118.68,118.76,118.01,118.01,7175.0,113.5962,113.6728,112.9549,112.9549,7175.0
2018-08-07 09:45:00,118.02,118.02,117.7,117.7,5418.0,112.9645,112.9645,112.6582,112.6582,5418.0
2018-08-07 09:50:00,117.73,117.77,117.58,117.62,24821.0,112.6869,112.7252,112.5433,112.5816,24821.0
2018-08-07 09:55:00,117.58,118.0,117.58,117.97,9256.0,112.5433,112.9453,112.5433,112.9166,9256.0
2018-08-07 10:00:00,117.95,118.21,117.95,117.98,3900.0,112.8975,113.1463,112.8975,112.9262,3900.0
2018-08-07 10:05:00,118.04,118.12,117.85,117.92,7798.0,112.9836,113.0602,112.8018,112.8688,7798.0
2018-08-07 10:10:00,117.86,118.05,117.84,118.05,1501.0,112.8113,112.9932,112.7922,112.9932,1501.0
2018-08-07 10:15:00,118.02,118.13,117.83,117.88,8072.0,112.9645,113.0698,112.7826,112.8305,8072.0
2018-08-07 10:20:00,117.88,117.93,117.83,117.88,3432.0,112.8305,112.8783,112.7826,112.8305,3432.0
2018-08-07 10:25:00,117.95,118.05,117.91,118.05,2500.0,112.8975,112.9932,112.8592,112.9932,2500.0
2018-08-07 10:30:00,118.07,118.14,117.78,117.78,5637.0,113.0123,113.0793,112.7348,112.7348,5637.0
2018-08-07 10:35:00,117.85,117.92,117.78,117.85,5305.0,112.8018,112.8688,112.7348,112.8018,5305.0
2018-08-07 10:40:00,117.81,117.81,117.71,117.78,3900.0,112.7635,112.7635,112.6678,112.7348,3900.0
2018-08-07 10:45:00,117.75,117.75,117.57,117.58,3500.0,112.706,112.706,112.5338,112.5433,3500.0
2018-08-07 10:50:00,117.57,117.78,117.57,117.73,8842.0,112.5338,112.7348,112.5338,112.6869,8842.0
2018-08-07 10:55:00,117.77,117.79,117.59,117.65,4179.0,112.7252,112.7443,112.5529,112.6103,4179.0
2018-08-07 11:00:00,117.65,117.67,117.51,117.67,6960.0,112.6103,112.6295,112.4763,112.6295,6960.0
2018-08-07 11:05:00,117.76,117.9,117.72,117.8,6995.0,112.7156,112.8496,112.6773,112.7539,6995.0
2018-08-07 11:10:00,117.79,117.8,117.66,117.74,3499.0,112.7443,112.7539,112.6199,112.6965,3499.0
2018-08-07 11:15:00,117.7,117.86,117.68,117.8,2300.0,112.6582,112.8113,112.639,112.7539,2300.0
2018-08-07 11:20:00,117.86,117.96,117.73,117.84,3750.0,112.8113,112.907,112.6869,112.7922,3750.0
2018-08-07 11:25:00,117.83,117.83,117.74,117.83,1200.0,112.7826,112.7826,112.6965,112.7826,1200.0
2018-08-07 11:30:00,117.8,117.8,117.75,117.77,1900.0,112.7539,112.7539,112.706,112.7252,1900.0
2018-08-07 11:35:00,117.79,118.1,117.79,118.0,4757.0,112.7443,113.0411,112.7443,112.9453,4757.0
2018-08-07 11:40:00,118.05,118.05,118.01,118.05,1300.0,112.9932,112.9932,112.9549,112.9932,1300.0
2018-08-07 11:45:00,118.02,118.02,117.81,117.94,4100.0,112.9645,112.9645,112.7635,112.8879,4100.0
2018-08-07 11:50:00,117.93,118.02,117.86,117.9,4119.0,112.8783,112.9645,112.8113,112.8496,4119.0
2018-08-07 11:55:00,117.88,117.92,117.79,117.9,3800.0,112.8305,112.8688,112.7443,112.8496,3800.0
2018-08-07 12:00:00,117.89,118.0,117.88,117.96,11748.0,112.84,112.9453,112.8305,112.907,11748.0
2018-08-07 12:05:00,117.96,118.08,117.95,118.08,16231.0,112.907,113.0219,112.8975,113.0219,16231.0
2018-08-07 12:10:00,118.06,118.29,118.06,118.26,25900.0,113.0028,113.2229,113.0028,113.1942,25900.0
2018-08-07 12:15:00,118.28,118.3,118.11,118.25,30519.0,113.2133,113.2325,113.0506,113.1846,30519.0
2018-08-07 12:20:00,118.23,118.32,118.18,118.27,5919.0,113.1655,113.2516,113.1176,113.2038,5919.0
2018-08-07 12:25:00,118.27,118.46,118.24,118.43,20534.0,113.2038,113.3856,113.1751,113.3569,20534.0
2018-08-07 12:30:00,118.39,118.52,118.2,118.26,59860.0,113.3186,113.4431,113.1368,113.1942,59860.0
2018-08-07 12:35:00,118.28,118.3,118.22,118.22,2105.0,113.2133,113.2325,113.1559,113.1559,2105.0
2018-08-07 12:40:00,118.22,118.26,118.17,118.26,2408.0,113.1559,113.1942,113.1081,113.1942,2408.0
2018-08-07 12:45:00,118.22,118.35,118.21,118.35,11200.0,113.1559,113.2803,113.1463,113.2803,11200.0
2018-08-07 12:50:00,118.32,118.36,118.28,118.35,4350.0,113.2516,113.2899,113.2133,113.2803,4350.0
2018-08-07 12:55:00,118.32,118.37,118.25,118.25,4573.0,113.2516,113.2995,113.1846,113.1846,4573.0
2018-08-07 13:00:00,118.25,118.28,118.13,118.14,16806.0,113.1846,113.2133,113.0698,113.0793,16806.0
2018-08-07 13:05:00,118.1,118.1,118.05,118.05,1100.0,113.0411,113.0411,112.9932,112.9932,1100.0
2018-08-07 13:10:00,118.08,118.12,117.99,118.04,5027.0,113.0219,113.0602,112.9358,112.9836,5027.0
2018-08-07 13:15:00,118.02,118.05,117.89,117.9,4572.0,112.9645,112.9932,112.84,112.8496,4572.0
2018-08-07 13:20:00,117.92,117.93,117.89,117.93,1400.0,112.8688,112.8783,112.84,112.8783,1400.0
2018-08-07 13:25:00,117.9,117.98,117.89,117.93,6458.0,112.8496,112.9262,112.84,112.8783,6458.0
2018-08-07 13:30:00,117.92,118.07,117.91,118.05,6082.0,112.8688,113.0123,112.8592,112.9932,6082.0
2018-08-07 13:35:00,118.05,118.05,117.97,117.97,1411.0,112.9932,112.9932,112.9166,112.9166,1411.0
2018-08-07 13:40:00,117.91,117.91,117.84,117.89,1662.0,112.8592,112.8592,112.7922,112.84,1662.0
2018-08-07 13:45:00,117.9,117.95,117.9,117.9,2300.0,112.8496,112.8975,112.8496,112.8496,2300.0
2018-08-07 13:50:00,117.92,118.01,117.86,117.97,4850.0,112.8688,112.9549,112.8113,112.9166,4850.0
2018-08-07 13:55:00,117.96,118.02,117.93,118.02,1200.0,112.907,112.9645,112.8783,112.9645,1200.0
2018-08-07 14:00:00,118.02,118.12,117.99,118.12,4000.0,112.9645,113.0602,112.9358,113.0602,4000.0
2018-08-07 14:05:00,118.14,118.24,118.12,118.12,4640.0,113.0793,113.1751,113.0602,113.0602,4640.0
2018-08-07 14:10:00,118.11,118.13,117.92,117.92,9172.0,113.0506,113.0698,112.8688,112.8688,9172.0
2018-08-07 14:15:00,117.92,117.94,117.89,117.89,2836.0,112.8688,112.8879,112.84,112.84,2836.0
2018-08-07 14:20:00,117.89,117.94,117.85,117.89,5599.0,112.84,112.8879,112.8018,112.84,5599.0
2018-08-07 14:25:00,117.91,117.95,117.9,117.95,3473.0,112.8592,112.8975,112.8496,112.8975,3473.0
2018-08-07 14:30:00,117.95,117.96,117.86,117.86,2215.0,112.8975,112.907,112.8113,112.8113,2215.0
2018-08-07 14:35:00,117.89,117.93,117.86,117.93,3041.0,112.84,112.8783,112.8113,112.8783,3041.0
2018-08-07 14:40:00,117.94,117.97,117.89,117.97,5961.0,112.8879,112.9166,112.84,112.9166,5961.0
2018-08-07 14:45:00,117.98,118.02,117.91,117.92,4179.0,112.9262,112.9645,112.8592,112.8688,4179.0
2018-08-07 14:50:00,117.91,117.92,117.88,117.92,2750.0,112.8592,112.8688,112.8305,112.8688,2750.0
2018-08-07 14:55:00,117.93,117.95,117.88,117.91,13913.0,112.8783,112.8975,112.8305,112.8592,13913.0
2018-08-07 15:00:00,117.89,118.06,117.89,118.0,24785.0,112.84,113.0028,112.84,112.9453,24785.0
2018-08-07 15:05:00,118.0,118.15,118.0,118.05,12213.0,112.9453,113.0889,112.9453,112.9932,12213.0
2018-08-07 15:10:00,118.1,118.13,118.07,118.13,4050.0,113.0411,113.0698,113.0123,113.0698,4050.0
2018-08-07 15:15:00,118.13,118.18,118.11,118.13,6964.0,113.0698,113.1176,113.0506,113.0698,6964.0
2018-08-07 15:20:00,118.12,118.2,118.11,118.11,21173.0,113.0602,113.1368,113.0506,113.0506,21173.0
2018-08-07 15:25:00,118.11,118.14,117.98,117.99,23116.0,113.0506,113.0793,112.9262,112.9358,23116.0
2018-08-07 15:30:00,118.0,118.09,117.97,118.06,31500.0,112.9453,113.0315,112.9166,113.0028,31500.0
2018-08-07 15:35:00,118.05,118.17,118.0,118.03,18384.0,112.9932,113.1081,112.9453,112.9741,18384.0
2018-08-07 15:40:00,118.03,118.05,117.98,118.0,18152.0,112.9741,112.9932,112.9262,112.9453,18152.0
2018-08-07 15:45:00,118.0,118.03,117.96,117.96,11319.0,112.9453,112.9741,112.907,112.907,11319.0
2018-08-07 15:50:00,117.98,118.07,117.94,118.05,25573.0,112.9262,113.0123,112.8879,112.9932,25573.0
2018-08-07 15:55:00,118.04,118.12,118.03,118.05,41192.0,112.9836,113.0602,112.9741,112.9932,41192.0
2018-08-08 09:30:00,117.91,118.23,116.92,116.94,32483.0,112.8592,113.1655,111.9116,111.9307,32483.0
2018-08-08 09:35:00,116.94,117.43,116.94,117.43,4629.0,111.9307,112.3998,111.9307,112.3998,4629.0
2018-08-08 09:40:00,117.32,117.34,116.99,116.99,2300.0,112.2945,112.3136,111.9786,111.9786,2300.0
2018-08-08 09:45:00,117.11,117.25,117.04,117.18,6250.0,112.0935,112.2275,112.0265,112.1605,6250.0
2018-08-08 09:50:00,117.23,117.26,116.72,116.72,10285.0,112.2083,112.237,111.7202,111.7202,10285.0
2018-08-08 09:55:00,116.79,116.8,116.53,116.8,24900.0,111.7872,111.7967,111.5383,111.7967,24900.0
2018-08-08 10:00:00,116.74,117.06,116.74,117.0,13631.0,111.7393,112.0456,111.7393,111.9882,13631.0
2018-08-08 10:05:00,117.0,117.02,116.86,116.86,4682.0,111.9882,112.0073,111.8542,111.8542,4682.0
2018-08-08 10:10:00,116.86,116.94,116.79,116.79,7953.0,111.8542,111.9307,111.7872,111.7872,7953.0
2018-08-08 10:15:00,116.79,116.79,116.51,116.52,15919.0,111.7872,111.7872,111.5192,111.5287,15919.0
2018-08-08 10:20:00,116.55,116.71,116.54,116.61,15119.0,111.5574,111.7106,111.5479,111.6149,15119.0
2018-08-08 10:25:00,116.54,116.62,116.52,116.52,5651.0,111.5479,111.6245,111.5287,111.5287,5651.0
2018-08-08 10:30:00,116.5,116.57,116.47,116.55,7374.0,111.5096,111.5766,111.4809,111.5574,7374.0
2018-08-08 10:35:00,116.55,116.62,116.49,116.57,4076.0,111.5574,111.6245,111.5,111.5766,4076.0
2018-08-08 10:40:00,116.56,116.56,116.51,116.52,4400.0,111.567,111.567,111.5192,111.5287,4400.0
2018-08-08 10:45:00,116.52,116.69,116.52,116.69,3000.0,111.5287,111.6915,111.5287,111.6915,3000.0
2018-08-08 10:50:00,116.71,116.78,116.68,116.75,9550.0,111.7106,111.7776,111.6819,111.7489,9550.0
2018-08-08 10:55:00,116.79,116.86,116.7,116.72,5814.0,111.7872,111.8542,111.701,111.7202,5814.0
2018-08-08 11:00:00,116.74,116.74,116.61,116.71,7233.0,111.7393,111.7393,111.6149,111.7106,7233.0
2018-08-08 11:05:00,116.68,116.68,116.59,116.59,3500.0,111.6819,111.6819,111.5957,111.5957,3500.0
2018-08-08 11:10:00,116.57,116.58,116.47,116.48,7395.0,111.5766,111.5862,111.4809,111.4904,7395.0
2018-08-08 11:15:00,116.51,116.52,116.37,116.5,28613.0,111.5192,111.5287,111.3852,111.5096,28613.0
2018-08-08 11:20:00,116.5,116.8,116.46,116.71,19636.0,111.5096,111.7967,111.4713,111.7106,19636.0
2018-08-08 11:25:00,116.67,116.99,116.67,116.88,22387.0,111.6723,111.9786,111.6723,111.8733,22387.0
2018-08-08 11:30:00,116.93,117.06,116.82,117.05,16161.0,111.9212,112.0456,111.8159,112.036,16161.0
2018-08-08 11:35:00,117.07,117.21,116.95,117.21,33738.0,112.0552,112.1892,111.9403,112.1892,33738.0
2018-08-08 11:40:00,117.21,117.36,117.17,117.24,22349.0,112.1892,112.3328,112.1509,112.2179,22349.0
2018-08-08 11:45:00,117.27,117.36,116.8,116.88,32186.0,112.2466,112.3328,111.7967,111.8733,32186.0
2018-08-08 11:50:00,116.89,116.89,116.74,116.79,6178.0,111.8829,111.8829,111.7393,111.7872,6178.0
2018-08-08 11:55:00,116.82,116.85,116.66,116.66,3100.0,111.8159,111.8446,111.6627,111.6627,3100.0
2018-08-08 12:00:00,116.69,116.69,116.56,116.59,11313.0,111.6915,111.6915,111.567,111.5957,11313.0
2018-08-08 12:05:00,116.61,116.82,116.61,116.8,12000.0,111.6149,111.8159,111.6149,111.7967,12000.0
2018-08-08 12:10:00,116.83,116.96,116.8,116.9,4823.0,111.8255,111.9499,111.7967,111.8925,4823.0
2018-08-08 12:15:00,116.87,116.93,116.81,116.88,10673.0,111.8637,111.9212,111.8063,111.8733,10673.0
2018-08-08 12:20:00,116.84,117.11,116.81,117.0,12148.0,111.835,112.0935,111.8063,111.9882,12148.0
2018-08-08 12:25:00,117.0,117.31,116.93,117.09,19866.0,111.9882,112.2849,111.9212,112.0743,19866.0
2018-08-08 12:30:00,117.1,117.13,116.84,116.91,24843.0,112.0839,112.1126,111.835,111.902,24843.0
2018-08-08 12:35:00,116.87,116.89,116.75,116.77,8222.0,111.8637,111.8829,111.7489,111.768,8222.0
2018-08-08 12:40:00,116.75,116.82,116.7,116.72,4500.0,111.7489,111.8159,111.701,111.7202,4500.0
2018-08-08 12:45:00,116.75,116.77,116.72,116.77,10422.0,111.7489,111.768,111.7202,111.768,10422.0
2018-08-08 12:50:00,116.77,116.77,116.64,116.65,3981.0,111.768,111.768,111.6436,111.6532,3981.0
2018-08-08 12:55:00,116.6,116.77,116.59,116.76,6237.0,111.6053,111.768,111.5957,111.7585,6237.0
2018-08-08 13:00:00,116.76,116.83,116.71,116.79,7050.0,111.7585,111.8255,111.7106,111.7872,7050.0
2018-08-08 13:05:00,116.8,116.88,116.69,116.81,11859.0,111.7967,111.8733,111.6915,111.8063,11859.0
2018-08-08 13:10:00,116.8,116.81,116.72,116.72,7200.0,111.7967,111.8063,111.7202,111.7202,7200.0
2018-08-08 13:15:00,116.69,116.79,116.61,116.66,11500.0,111.6915,111.7872,111.6149,111.6627,11500.0
2018-08-08 13:20:00,116.66,116.69,116.54,116.54,4200.0,111.6627,111.6915,111.5479,111.5479,4200.0
2018-08-08 13:25:00,116.55,116.57,116.44,116.46,4920.0,111.5574,111.5766,111.4522,111.4713,4920.0
2018-08-08 13:30:00,116.49,116.5,116.37,116.42,7167.0,111.5,111.5096,111.3852,111.433,7167.0
2018-08-08 13:35:00,116.39,116.39,116.27,116.28,6428.0,111.4043,111.4043,111.2894,111.299,6428.0
2018-08-08 13:40:00,116.28,116.34,116.27,116.31,14500.0,111.299,111.3564,111.2894,111.3277,14500.0
2018-08-08 13:45:00,116.31,116.31,116.13,116.13,6843.0,111.3277,111.3277,111.1554,111.1554,6843.0
2018-08-08 13:50:00,116.13,116.15,116.04,116.07,17707.0,111.1554,111.1746,111.0693,111.098,17707.0
2018-08-08 13:55:00,116.04,116.33,116.0,116.33,18700.0,111.0693,111.3469,111.031,111.3469,18700.0
2018-08-08 14:00:00,116.32,116.32,116.3,116.3,7527.0,111.3373,111.3373,111.3182,111.3182,7527.0
2018-08-08 14:05:00,116.31,116.46,116.3,116.45,12829.0,111.3277,111.4713,111.3182,111.4617,12829.0
2018-08-08 14:10:00,116.45,116.48,116.36,116.48,9042.0,111.4617,111.4904,111.3756,111.4904,9042.0
2018-08-08 14:15:00,116.51,116.51,116.36,116.41,8463.0,111.5192,111.5192,111.3756,111.4234,8463.0
2018-08-08 14:20:00,116.39,116.47,116.37,116.43,17864.0,111.4043,111.4809,111.3852,111.4426,17864.0
2018-08-08 14:25:00,116.42,116.48,116.42,116.46,19173.0,111.433,111.4904,111.433,111.4713,19173.0
2018-08-08 14:30:00,116.46,116.46,116.34,116.35,19463.0,111.4713,111.4713,111.3564,111.366,19463.0
2018-08-08 14:35:00,116.35,116.46,116.35,116.42,4108.0,111.366,111.4713,111.366,111.433,4108.0
2018-08-08 14:40:00,116.39,116.47,116.38,116.47,21728.0,111.4043,111.4809,111.3947,111.4809,21728.0
2018-08-08 14:45:00,116.46,116.47,116.32,116.34,9917.0,111.4713,111.4809,111.3373,111.3564,9917.0
2018-08-08 14:50:00,116.35,116.38,116.34,116.37,13955.0,111.366,111.3947,111.3564,111.3852,13955.0
2018-08-08 14:55:00,116.36,116.36,116.31,116.35,5918.0,111.3756,111.3756,111.3277,111.366,5918.0
2018-08-08 15:00:00,116.34,116.45,116.28,116.45,17203.0,111.3564,111.4617,111.299,111.4617,17203.0
2018-08-08 15:05:00,116.46,116.58,116.45,116.49,13387.0,111.4713,111.5862,111.4617,111.5,13387.0
2018-08-08 15:10:00,116.5,116.5,116.47,116.49,6407.0,111.5096,111.5096,111.4809,111.5,6407.0
2018-08-08 15:15:00,116.53,116.56,116.47,116.47,13231.0,111.5383,111.567,111.4809,111.4809,13231.0
2018-08-08 15:20:00,116.45,116.49,116.39,116.43,17740.0,111.4617,111.5,111.4043,111.4426,17740.0
2018-08-08 15:25:00,116.45,116.45,116.34,116.36,8006.0,111.4617,111.4617,111.3564,111.3756,8006.0
2018-08-08 15:30:00,116.35,116.38,116.33,116.36,20079.0,111.366,111.3947,111.3469,111.3756,20079.0
2018-08-08 15:35:00,116.37,116.37,116.32,116.32,21733.0,111.3852,111.3852,111.3373,111.3373,21733.0
2018-08-08 15:40:00,116.32,116.36,116.3,116.36,15358.0,111.3373,111.3756,111.3182,111.3756,15358.0
2018-08-08 15:45:00,116.36,116.37,116.25,116.27,21182.0,111.3756,111.3852,111.2703,111.2894,21182.0
2018-08-08 15:50:00,116.28,116.29,116.21,116.22,29452.0,111.299,111.3086,111.232,111.2416,29452.0
2018-08-08 15:55:00,116.21,116.24,116.1,116.16,48064.0,111.232,111.2607,111.1267,111.1842,48064.0
2018-08-09 09:30:00,116.49,117.02,116.28,116.8,37442.0,111.5,112.0073,111.299,111.7967,37442.0
2018-08-09 09:35:00,116.89,117.3,116.72,117.3,24962.0,111.8829,112.2753,111.7202,112.2753,24962.0
2018-08-09 09:40:00,117.5,117.75,117.38,117.75,11703.0,112.4668,112.706,112.3519,112.706,11703.0
2018-08-09 09:45:00,117.75,117.82,117.53,117.74,10002.0,112.706,112.773,112.4955,112.6965,10002.0
2018-08-09 09:50:00,117.72,117.87,117.71,117.86,4100.0,112.6773,112.8209,112.6678,112.8113,4100.0
2018-08-09 09:55:00,117.86,117.91,117.52,117.52,8809.0,112.8113,112.8592,112.4859,112.4859,8809.0
2018-08-09 10:00:00,117.46,117.59,117.34,117.47,22261.0,112.4285,112.5529,112.3136,112.438,22261.0
2018-08-09 10:05:00,117.42,117.67,117.42,117.53,26371.0,112.3902,112.6295,112.3902,112.4955,26371.0
2018-08-09 10:10:00,117.52,117.52,117.41,117.48,9805.0,112.4859,112.4859,112.3806,112.4476,9805.0
2018-08-09 10:15:00,117.5,117.59,117.49,117.5,7247.0,112.4668,112.5529,112.4572,112.4668,7247.0
2018-08-09 10:20:00,117.49,117.5,117.37,117.48,35596.0,112.4572,112.4668,112.3423,112.4476,35596.0
2018-08-09 10:25:00,117.48,117.68,117.48,117.68,4490.0,112.4476,112.639,112.4476,112.639,4490.0
2018-08-09 10:30:00,117.67,117.95,117.67,117.79,16983.0,112.6295,112.8975,112.6295,112.7443,16983.0
2018-08-09 10:35:00,117.75,117.82,117.6,117.66,9727.0,112.706,112.773,112.5625,112.6199,9727.0
2018-08-09 10:40:00,117.64,117.74,117.61,117.7,5299.0,112.6008,112.6965,112.572,112.6582,5299.0
2018-08-09 10:45:00,117.68,117.68,117.45,117.48,4070.0,112.639,112.639,112.4189,112.4476,4070.0
2018-08-09 10:50:00,117.51,117.51,117.22,117.38,13078.0,112.4763,112.4763,112.1987,112.3519,13078.0
2018-08-09 10:55:00,117.42,117.61,117.39,117.48,7674.0,112.3902,112.572,112.3615,112.4476,7674.0
2018-08-09 11:00:00,117.51,117.66,117.46,117.54,15894.0,112.4763,112.6199,112.4285,112.505,15894.0
2018-08-09 11:05:00,117.57,117.57,117.4,117.4,6060.0,112.5338,112.5338,112.371,112.371,6060.0
2018-08-09 11:10:00,117.35,117.42,117.34,117.42,3758.0,112.3232,112.3902,112.3136,112.3902,3758.0
2018-08-09 11:15:00,117.43,117.59,117.39,117.54,7107.0,112.3998,112.5529,112.3615,112.505,7107.0
2018-08-09 11:20:00,117.52,117.52,117.38,117.39,2679.0,112.4859,112.4859,112.3519,112.3615,2679.0
2018-08-09 11:25:00,117.39,117.51,117.32,117.49,9602.0,112.3615,112.4763,112.2945,112.4572,9602.0
2018-08-09 11:30:00,117.48,117.57,117.46,117.56,4751.0,112.4476,112.5338,112.4285,112.5242,4751.0
2018-08-09 11:35:00,117.57,117.74,117.55,117.68,3900.0,112.5338,112.6965,112.5146,112.639,3900.0
2018-08-09 11:40:00,117.66,117.71,117.6,117.68,5935.0,112.6199,112.6678,112.5625,112.639,5935.0
2018-08-09 11:45:00,117.66,117.66,117.3,117.3,2517.0,112.6199,112.6199,112.2753,112.2753,2517.0
2018-08-09 11:50:00,117.3,117.39,117.22,117.39,9092.0,112.2753,112.3615,112.1987,112.3615,9092.0
2018-08-09 11:55:00,117.38,117.38,117.32,117.32,2867.0,112.3519,112.3519,112.2945,112.2945,2867.0
2018-08-09 12:00:00,117.3,117.5,117.28,117.42,6150.0,112.2753,112.4668,112.2562,112.3902,6150.0
2018-08-09 12:05:00,117.37,117.42,117.31,117.36,4760.0,112.3423,112.3902,112.2849,112.3328,4760.0
2018-08-09 12:10:00,117.36,117.38,117.28,117.34,3676.0,112.3328,112.3519,112.2562,112.3136,3676.0
2018-08-09 12:15:00,117.31,117.31,117.18,117.22,4403.0,112.2849,112.2849,112.1605,112.1987,4403.0
2018-08-09 12:20:00,117.22,117.23,117.16,117.17,1930.0,112.1987,112.2083,112.1413,112.1509,1930.0
2018-08-09 12:25:00,117.18,117.23,117.15,117.15,4106.0,112.1605,112.2083,112.1317,112.1317,4106.0
2018-08-09 12:30:00,117.15,117.26,117.09,117.26,5900.0,112.1317,112.237,112.0743,112.237,5900.0
2018-08-09 12:35:00,117.23,117.3,117.18,117.22,7694.0,112.2083,112.2753,112.1605,112.1987,7694.0
2018-08-09 12:40:00,117.18,117.18,117.1,117.12,3788.0,112.1605,112.1605,112.0839,112.103,3788.0
2018-08-09 12:45:00,117.14,117.14,117.0,117.09,9080.0,112.1222,112.1222,111.9882,112.0743,9080.0
2018-08-09 12:50:00,117.08,117.29,117.05,117.29,4100.0,112.0647,112.2658,112.036,112.2658,4100.0
2018-08-09 12:55:00,117.32,117.39,117.32,117.34,1700.0,112.2945,112.3615,112.2945,112.3136,1700.0
2018-08-09 13:00:00,117.33,117.39,117.29,117.39,6906.0,112.304,112.3615,112.2658,112.3615,6906.0
2018-08-09 13:05:00,117.39,117.4,117.18,117.19,6949.0,112.3615,112.371,112.1605,112.17,6949.0
2018-08-09 13:10:00,117.19,117.23,117.19,117.23,5505.0,112.17,112.2083,112.17,112.2083,5505.0
2018-08-09 13:15:00,117.2,117.22,117.15,117.15,2690.0,112.1796,112.1987,112.1317,112.1317,2690.0
2018-08-09 13:20:00,117.15,117.19,117.13,117.17,4409.0,112.1317,112.17,112.1126,112.1509,4409.0
2018-08-09 13:25:00,117.14,117.14,117.05,117.05,3200.0,112.1222,112.1222,112.036,112.036,3200.0
2018-08-09 13:30:00,117.03,117.06,117.01,117.03,9600.0,112.0169,112.0456,111.9977,112.0169,9600.0
2018-08-09 13:35:00,117.03,117.03,116.98,117.0,13858.0,112.0169,112.0169,111.969,111.9882,13858.0
2018-08-09 13:40:00,116.99,117.0,116.89,116.93,6843.0,111.9786,111.9882,111.8829,111.9212,6843.0
2018-08-09 13:45:00,116.91,116.92,116.85,116.85,4813.0,111.902,111.9116,111.8446,111.8446,4813.0
2018-08-09 13:50:00,116.84,116.84,116.73,116.73,5500.0,111.835,111.835,111.7297,111.7297,5500.0
2018-08-09 13:55:00,116.74,116.76,116.7,116.75,14973.0,111.7393,111.7585,111.701,111.7489,14973.0
2018-08-09 14:00:00,116.77,116.8,116.72,116.78,10782.0,111.768,111.7967,111.7202,111.7776,10782.0
2018-08-09 14:05:00,116.77,116.77,116.66,116.76,27377.0,111.768,111.768,111.6627,111.7585,27377.0
2018-08-09 14:10:00,116.76,116.84,116.72,116.81,38290.0,111.7585,111.835,111.7202,111.8063,38290.0
2018-08-09 14:15:00,116.82,116.82,116.73,116.8,10304.0,111.8159,111.8159,111.7297,111.7967,10304.0
2018-08-09 14:20:00,116.83,117.14,116.83,117.03,7500.0,111.8255,112.1222,111.8255,112.0169,7500.0
2018-08-09 14:25:00,117.01,117.01,116.85,116.93,5702.0,111.9977,111.9977,111.8446,111.9212,5702.0
2018-08-09 14:30:00,116.95,116.96,116.86,116.88,3918.0,111.9403,111.9499,111.8542,111.8733,3918.0
2018-08-09 14:35:00,116.86,116.9,116.85,116.89,4714.0,111.8542,111.8925,111.8446,111.8829,4714.0
2018-08-09 14:40:00,116.87,116.89,116.81,116.81,5842.0,111.8637,111.8829,111.8063,111.8063,5842.0
2018-08-09 14:45:00,116.8,116.82,116.75,116.76,4693.0,111.7967,111.8159,111.7489,111.7585,4693.0
2018-08-09 14:50:00,116.76,116.98,116.75,116.91,10955.0,111.7585,111.969,111.7489,111.902,10955.0
2018-08-09 14:55:00,116.89,116.92,116.85,116.89,5206.0,111.8829,111.9116,111.8446,111.8829,5206.0
2018-08-09 15:00:00,116.88,116.89,116.8,116.83,7248.0,111.8733,111.8829,111.7967,111.8255,7248.0
2018-08-09 15:05:00,116.83,116.86,116.69,116.69,4100.0,111.8255,111.8542,111.6915,111.6915,4100.0
2018-08-09 15:10:00,116.67,116.8,116.66,116.76,9448.0,111.6723,111.7967,111.6627,111.7585,9448.0
2018-08-09 15:15:00,116.76,116.76,116.68,116.69,7105.0,111.7585,111.7585,111.6819,111.6915,7105.0
2018-08-09 15:20:00,116.71,116.71,116.58,116.59,7291.0,111.7106,111.7106,111.5862,111.5957,7291.0
2018-08-09 15:25:00,116.59,116.6,116.45,116.45,9962.0,111.5957,111.6053,111.4617,111.4617,9962.0
2018-08-09 15:30:00,116.43,116.51,116.42,116.48,12039.0,111.4426,111.5192,111.433,111.4904,12039.0
2018-08-09 15:35:00,116.48,116.67,116.43,116.67,16390.0,111.4904,111.6723,111.4426,111.6723,16390.0
2018-08-09 15:40:00,116.68,116.77,116.68,116.77,31405.0,111.6819,111.768,111.6819,111.768,31405.0
2018-08-09 15:45:00,116.77,116.79,116.66,116.68,43300.0,111.768,111.7872,111.6627,111.6819,43300.0
2018-08-09 15:50:00,116.7,116.71,116.62,116.67,49795.0,111.701,111.7106,111.6245,111.6723,49795.0
2018-08-09 15:55:00,116.68,116.69,116.54,116.62,75747.0,111.6819,111.6915,111.5479,111.6245,75747.0
2018-08-10 09:30:00,116.01,116.01,116.01,116.01,5357.0,111.0406,111.0406,111.0406,111.0406,5357.0
2018-08-10 09:35:00,116.19,116.46,116.14,116.27,3347.0,111.2129,111.4713,111.165,111.2894,3347.0
2018-08-10 09:40:00,116.34,116.47,116.11,116.38,8168.0,111.3564,111.4809,111.1363,111.3947,8168.0
2018-08-10 09:45:00,116.46,116.67,116.43,116.67,3000.0,111.4713,111.6723,111.4426,111.6723,3000.0
2018-08-10 09:50:00,116.63,116.68,116.53,116.53,1800.0,111.634,111.6819,111.5383,111.5383,1800.0
2018-08-10 09:55:00,116.37,116.37,116.17,116.3,3352.0,111.3852,111.3852,111.1937,111.3182,3352.0
2018-08-10 10:00:00,116.25,116.25,116.03,116.03,9142.0,111.2703,111.2703,111.0597,111.0597,9142.0
2018-08-10 10:05:00,116.09,116.34,116.09,116.19,7379.0,111.1172,111.3564,111.1172,111.2129,7379.0
2018-08-10 10:10:00,116.2,116.37,116.19,116.35,3125.0,111.2224,111.3852,111.2129,111.366,3125.0
2018-08-10 10:15:00,116.44,116.56,116.42,116.53,4499.0,111.4522,111.567,111.433,111.5383,4499.0
2018-08-10 10:20:00,116.49,116.56,116.44,116.55,6014.0,111.5,111.567,111.4522,111.5574,6014.0
2018-08-10 10:25:00,116.53,116.77,116.53,116.76,5520.0,111.5383,111.768,111.5383,111.7585,5520.0
2018-08-10 10:30:00,116.71,117.0,116.71,116.87,5611.0,111.7106,111.9882,111.7106,111.8637,5611.0
2018-08-10 10:35:00,116.84,116.91,116.72,116.72,3913.0,111.835,111.902,111.7202,111.7202,3913.0
2018-08-10 10:40:00,116.7,116.73,116.54,116.54,2300.0,111.701,111.7297,111.5479,111.5479,2300.0
2018-08-10 10:45:00,116.5,116.73,116.47,116.73,3603.0,111.5096,111.7297,111.4809,111.7297,3603.0
2018-08-10 10:50:00,116.76,116.76,116.5,116.63,7007.0,111.7585,111.7585,111.5096,111.634,7007.0
2018-08-10 10:55:00,116.67,116.73,116.6,116.72,3100.0,111.6723,111.7297,111.6053,111.7202,3100.0
2018-08-10 11:00:00,116.77,116.89,116.72,116.81,3700.0,111.768,111.8829,111.7202,111.8063,3700.0
2018-08-10 11:05:00,116.83,116.86,116.71,116.71,2900.0,111.8255,111.8542,111.7106,111.7106,2900.0
2018-08-10 11:10:00,116.7,116.7,116.55,116.61,7773.0,111.701,111.701,111.5574,111.6149,7773.0
2018-08-10 11:15:00,116.65,116.67,116.55,116.55,4193.0,111.6532,111.6723,111.5574,111.5574,4193.0
2018-08-10 11:20:00,116.59,116.85,116.59,116.85,1800.0,111.5957,111.8446,111.5957,111.8446,1800.0
2018-08-10 11:25:00,116.85,116.89,116.71,116.71,2600.0,111.8446,111.8829,111.7106,111.7106,2600.0
2018-08-10 11:30:00,116.7,116.76,116.59,116.76,9588.0,111.701,111.7585,111.5957,111.7585,9588.0
2018-08-10 11:35:00,116.76,116.87,116.76,116.87,2703.0,111.7585,111.8637,111.7585,111.8637,2703.0
2018-08-10 11:40:00,116.87,116.96,116.78,116.96,9342.0,111.8637,111.9499,111.7776,111.9499,9342.0
2018-08-10 11:45:00,116.96,117.08,116.9,117.08,4087.0,111.9499,112.0647,111.8925,112.0647,4087.0
2018-08-10 11:50:00,117.09,117.13,116.95,117.05,2835.0,112.0743,112.1126,111.9403,112.036,2835.0
2018-08-10 11:55:00,117.11,117.13,116.87,116.91,2811.0,112.0935,112.1126,111.8637,111.902,2811.0
2018-08-10 12:00:00,116.89,116.89,116.71,116.79,3156.0,111.8829,111.8829,111.7106,111.7872,3156.0
2018-08-10 12:05:00,116.78,116.79,116.54,116.57,6099.0,111.7776,111.7872,111.5479,111.5766,6099.0
2018-08-10 12:10:00,116.59,116.61,116.49,116.57,12810.0,111.5957,111.6149,111.5,111.5766,12810.0
2018-08-10 12:15:00,116.58,116.69,116.57,116.65,3600.0,111.5862,111.6915,111.5766,111.6532,3600.0
2018-08-10 12:20:00,116.69,116.82,116.69,116.73,2684.0,111.6915,111.8159,111.6915,111.7297,2684.0
2018-08-10 12:25:00,116.75,116.86,116.75,116.86,4544.0,111.7489,111.8542,111.7489,111.8542,4544.0
2018-08-10 12:30:00,116.84,117.05,116.84,117.05,1623.0,111.835,112.036,111.835,112.036,1623.0
2018-08-10 12:35:00,117.02,117.03,116.98,116.98,2329.0,112.0073,112.0169,111.969,111.969,2329.0
2018-08-10 12:40:00,117.01,117.06,116.93,116.98,4112.0,111.9977,112.0456,111.9212,111.969,4112.0
2018-08-10 12:45:00,116.93,116.94,116.79,116.86,2925.0,111.9212,111.9307,111.7872,111.8542,2925.0
2018-08-10 12:50:00,116.91,117.0,116.86,117.0,3548.0,111.902,111.9882,111.8542,111.9882,3548.0
2018-08-10 12:55:00,117.06,117.14,117.04,117.11,3011.0,112.0456,112.1222,112.0265,112.0935,3011.0
2018-08-10 13:00:00,117.12,117.14,116.95,116.95,6250.0,112.103,112.1222,111.9403,111.9403,6250.0
2018-08-10 13:05:00,117.0,117.04,116.98,117.04,2200.0,111.9882,112.0265,111.969,112.0265,2200.0
2018-08-10 13:10:00,117.03,117.07,116.84,116.94,5733.0,112.0169,112.0552,111.835,111.9307,5733.0
2018-08-10 13:15:00,116.88,116.88,116.6,116.6,3366.0,111.8733,111.8733,111.6053,111.6053,3366.0
2018-08-10 13:20:00,116.66,116.77,116.66,116.74,2250.0,111.6627,111.768,111.6627,111.7393,2250.0
2018-08-10 13:25:00,116.72,116.74,116.72,116.74,300.0,111.7202,111.7393,111.7202,111.7393,300.0
2018-08-10 13:30:00,116.72,116.72,116.58,116.58,2964.0,111.7202,111.7202,111.5862,111.5862,2964.0
2018-08-10 13:35:00,116.58,116.58,116.4,116.43,4687.0,111.5862,111.5862,111.4139,111.4426,4687.0
2018-08-10 13:40:00,116.46,116.52,116.35,116.42,4451.0,111.4713,111.5287,111.366,111.433,4451.0
2018-08-10 13:45:00,116.39,116.39,116.11,116.21,4237.0,111.4043,111.4043,111.1363,111.232,4237.0
2018-08-10 13:50:00,116.23,116.26,116.19,116.24,2370.0,111.2512,111.2799,111.2129,111.2607,2370.0
2018-08-10 13:55:00,116.2,116.27,116.18,116.2,1734.0,111.2224,111.2894,111.2033,111.2224,1734.0
2018-08-10 14:00:00,116.26,116.38,116.23,116.33,5161.0,111.2799,111.3947,111.2512,111.3469,5161.0
2018-08-10 14:05:00,116.33,116.33,116.19,116.26,3376.0,111.3469,111.3469,111.2129,111.2799,3376.0
2018-08-10 14:10:00,116.25,116.38,116.24,116.34,2820.0,111.2703,111.3947,111.2607,111.3564,2820.0
2018-08-10 14:15:00,116.36,116.39,116.33,116.35,4930.0,111.3756,111.4043,111.3469,111.366,4930.0
2018-08-10 14:20:00,116.37,116.4,116.23,116.24,3456.0,111.3852,111.4139,111.2512,111.2607,3456.0
2018-08-10 14:25:00,116.24,116.31,116.05,116.07,6428.0,111.2607,111.3277,111.0789,111.098,6428.0
2018-08-10 14:30:00,116.07,116.12,116.05,116.09,6186.0,111.098,111.1459,111.0789,111.1172,6186.0
2018-08-10 14:35:00,116.06,116.1,116.01,116.1,3842.0,111.0884,111.1267,111.0406,111.1267,3842.0
2018-08-10 14:40:00,116.1,116.1,115.91,116.05,6305.0,111.1267,111.1267,110.9449,111.0789,6305.0
2018-08-10 14:45:00,116.08,116.08,115.99,116.03,2083.0,111.1076,111.1076,111.0214,111.0597,2083.0
2018-08-10 14:50:00,116.05,116.05,115.92,115.95,3800.0,111.0789,111.0789,110.9544,110.9832,3800.0
2018-08-10 14:55:00,116.0,116.0,115.92,115.92,2900.0,111.031,111.031,110.9544,110.9544,2900.0
2018-08-10 15:00:00,115.93,115.94,115.85,115.92,8915.0,110.964,110.9736,110.8874,110.9544,8915.0
2018-08-10 15:05:00,115.92,115.93,115.89,115.89,3323.0,110.9544,110.964,110.9257,110.9257,3323.0
2018-08-10 15:10:00,115.92,115.93,115.71,115.85,6395.0,110.9544,110.964,110.7534,110.8874,6395.0
2018-08-10 15:15:00,115.89,116.03,115.88,116.03,3348.0,110.9257,111.0597,110.9161,111.0597,3348.0
2018-08-10 15:20:00,116.04,116.36,116.04,116.29,5124.0,111.0693,111.3756,111.0693,111.3086,5124.0
2018-08-10 15:25:00,116.29,116.41,116.16,116.24,6968.0,111.3086,111.4234,111.1842,111.2607,6968.0
2018-08-10 15:30:00,116.24,116.28,116.03,116.1,11201.0,111.2607,111.299,111.0597,111.1267,11201.0
2018-08-10 15:35:00,116.12,116.14,116.09,116.12,13770.0,111.1459,111.165,111.1172,111.1459,13770.0
2018-08-10 15:40:00,116.12,116.14,116.01,116.06,26644.0,111.1459,111.165,111.0406,111.0884,26644.0
2018-08-10 15:45:00,116.08,116.12,116.02,116.06,17974.0,111.1076,111.1459,111.0502,111.0884,17974.0
2018-08-10 15:50:00,116.05,116.14,116.04,116.09,28213.0,111.0789,111.165,111.0693,111.1172,28213.0
2018-08-10 15:55:00,116.09,116.21,116.05,116.13,80822.0,111.1172,111.232,111.0789,111.1554,80822.0
2018-08-13 09:30:00,116.14,116.66,115.98,115.98,3230.0,111.165,111.6627,111.0119,111.0119,3230.0
2018-08-13 09:35:00,116.47,116.99,116.45,116.98,3500.0,111.4809,111.9786,111.4617,111.969,3500.0
2018-08-13 09:40:00,116.98,117.1,116.67,117.1,4494.0,111.969,112.0839,111.6723,112.0839,4494.0
2018-08-13 09:45:00,117.07,117.31,117.0,117.31,1309.0,112.0552,112.2849,111.9882,112.2849,1309.0
2018-08-13 09:50:00,117.24,117.4,117.15,117.38,2400.0,112.2179,112.371,112.1317,112.3519,2400.0
2018-08-13 09:55:00,117.38,117.44,117.28,117.43,8758.0,112.3519,112.4093,112.2562,112.3998,8758.0
2018-08-13 10:00:00,117.44,117.54,117.3,117.49,4822.0,112.4093,112.505,112.2753,112.4572,4822.0
2018-08-13 10:05:00,117.39,117.43,117.31,117.41,3057.0,112.3615,112.3998,112.2849,112.3806,3057.0
2018-08-13 10:10:00,117.48,117.71,117.48,117.6,7732.0,112.4476,112.6678,112.4476,112.5625,7732.0
2018-08-13 10:15:00,117.59,117.75,117.59,117.75,1250.0,112.5529,112.706,112.5529,112.706,1250.0
2018-08-13 10:20:00,117.75,117.89,117.75,117.83,6213.0,112.706,112.84,112.706,112.7826,6213.0
2018-08-13 10:25:00,117.87,118.06,117.82,117.84,19801.0,112.8209,113.0028,112.773,112.7922,19801.0
2018-08-13 10:30:00,117.82,117.93,117.79,117.93,18930.0,112.773,112.8783,112.7443,112.8783,18930.0
2018-08-13 10:35:00,117.9,118.0,117.69,117.97,29865.0,112.8496,112.9453,112.6486,112.9166,29865.0
2018-08-13 10:40:00,118.01,118.01,117.75,117.85,15083.0,112.9549,112.9549,112.706,112.8018,15083.0
2018-08-13 10:45:00,117.87,117.96,117.66,117.69,45879.0,112.8209,112.907,112.6199,112.6486,45879.0
2018-08-13 10:50:00,117.69,117.87,117.65,117.87,6786.0,112.6486,112.8209,112.6103,112.8209,6786.0
2018-08-13 10:55:00,117.84,117.85,117.63,117.67,2000.0,112.7922,112.8018,112.5912,112.6295,2000.0
2018-08-13 11:00:00,117.63,117.68,117.59,117.68,1600.0,112.5912,112.639,112.5529,112.639,1600.0
2018-08-13 11:05:00,117.72,117.76,117.49,117.5,1400.0,112.6773,112.7156,112.4572,112.4668,1400.0
2018-08-13 11:10:00,117.57,117.57,117.33,117.43,4924.0,112.5338,112.5338,112.304,112.3998,4924.0
2018-08-13 11:15:00,117.47,117.47,117.19,117.19,2845.0,112.438,112.438,112.17,112.17,2845.0
2018-08-13 11:20:00,117.23,117.32,117.21,117.3,1000.0,112.2083,112.2945,112.1892,112.2753,1000.0
2018-08-13 11:25:00,117.25,117.25,117.09,117.09,2100.0,112.2275,112.2275,112.0743,112.0743,2100.0
2018-08-13 11:30:00,117.12,117.13,116.95,117.09,2674.0,112.103,112.1126,111.9403,112.0743,2674.0
2018-08-13 11:35:00,117.0,117.13,116.96,117.09,1845.0,111.9882,112.1126,111.9499,112.0743,1845.0
2018-08-13 11:40:00,117.07,117.14,117.0,117.1,1900.0,112.0552,112.1222,111.9882,112.0839,1900.0
2018-08-13 11:45:00,117.1,117.14,117.04,117.04,900.0,112.0839,112.1222,112.0265,112.0265,900.0
2018-08-13 11:50:00,116.94,117.03,116.84,116.84,1430.0,111.9307,112.0169,111.835,111.835,1430.0
2018-08-13 11:55:00,116.84,116.94,116.8,116.8,1900.0,111.835,111.9307,111.7967,111.7967,1900.0
2018-08-13 12:00:00,116.78,116.81,116.72,116.81,2932.0,111.7776,111.8063,111.7202,111.8063,2932.0
2018-08-13 12:05:00,116.76,116.84,116.76,116.84,1100.0,111.7585,111.835,111.7585,111.835,1100.0
2018-08-13 12:10:00,116.83,117.18,116.83,117.1,4300.0,111.8255,112.1605,111.8255,112.0839,4300.0
2018-08-13 12:15:00,117.08,117.08,116.95,116.97,2600.0,112.0647,112.0647,111.9403,111.9595,2600.0
2018-08-13 12:20:00,117.03,117.17,116.97,116.99,12632.0,112.0169,112.1509,111.9595,111.9786,12632.0
2018-08-13 12:25:00,116.94,116.97,116.81,116.89,16590.0,111.9307,111.9595,111.8063,111.8829,16590.0
2018-08-13 12:30:00,116.88,116.92,116.83,116.92,1100.0,111.8733,111.9116,111.8255,111.9116,1100.0
2018-08-13 12:35:00,116.89,117.0,116.79,116.93,2500.0,111.8829,111.9882,111.7872,111.9212,2500.0
2018-08-13 12:40:00,116.87,116.91,116.86,116.86,679.0,111.8637,111.902,111.8542,111.8542,679.0
2018-08-13 12:45:00,116.93,116.95,116.84,116.89,1200.0,111.9212,111.9403,111.835,111.8829,1200.0
2018-08-13 12:50:00,116.89,116.95,116.83,116.88,1700.0,111.8829,111.9403,111.8255,111.8733,1700.0
2018-08-13 12:55:00,116.93,117.0,116.89,117.0,2100.0,111.9212,111.9882,111.8829,111.9882,2100.0
2018-08-13 13:00:00,116.94,116.96,116.66,116.66,2400.0,111.9307,111.9499,111.6627,111.6627,2400.0
2018-08-13 13:05:00,116.65,116.7,116.6,116.62,15214.0,111.6532,111.701,111.6053,111.6245,15214.0
2018-08-13 13:10:00,116.66,116.8,116.66,116.76,3470.0,111.6627,111.7967,111.6627,111.7585,3470.0
2018-08-13 13:15:00,116.75,117.01,116.75,117.0,3944.0,111.7489,111.9977,111.7489,111.9882,3944.0
2018-08-13 13:20:00,117.03,117.06,116.98,117.0,9173.0,112.0169,112.0456,111.969,111.9882,9173.0
2018-08-13 13:25:00,117.02,117.15,117.01,117.15,1300.0,112.0073,112.1317,111.9977,112.1317,1300.0
2018-08-13 13:30:00,117.15,117.29,117.15,117.27,2895.0,112.1317,112.2658,112.1317,112.2466,2895.0
2018-08-13 13:35:00,117.25,117.29,117.17,117.18,12000.0,112.2275,112.2658,112.1509,112.1605,12000.0
2018-08-13 13:40:00,117.21,117.28,117.2,117.27,2100.0,112.1892,112.2562,112.1796,112.2466,2100.0
2018-08-13 13:45:00,117.36,117.36,117.07,117.12,4708.0,112.3328,112.3328,112.0552,112.103,4708.0
2018-08-13 13:50:00,117.14,117.26,117.14,117.22,3350.0,112.1222,112.237,112.1222,112.1987,3350.0
2018-08-13 13:55:00,117.13,117.18,117.13,117.13,300.0,112.1126,112.1605,112.1126,112.1126,300.0
2018-08-13 14:00:00,117.2,117.39,117.17,117.39,9607.0,112.1796,112.3615,112.1509,112.3615,9607.0
2018-08-13 14:05:00,117.36,117.36,117.3,117.31,3551.0,112.3328,112.3328,112.2753,112.2849,3551.0
2018-08-13 14:10:00,117.26,117.41,117.26,117.41,35940.0,112.237,112.3806,112.237,112.3806,35940.0
2018-08-13 14:15:00,117.4,117.44,117.3,117.35,11528.0,112.371,112.4093,112.2753,112.3232,11528.0
2018-08-13 14:20:00,117.36,117.67,117.36,117.57,35900.0,112.3328,112.6295,112.3328,112.5338,35900.0
2018-08-13 14:25:00,117.55,117.88,117.55,117.85,60238.0,112.5146,112.8305,112.5146,112.8018,60238.0
2018-08-13 14:30:00,117.83,117.94,117.25,117.3,40148.0,112.7826,112.8879,112.2275,112.2753,40148.0
2018-08-13 14:35:00,117.3,117.37,117.07,117.07,5600.0,112.2753,112.3423,112.0552,112.0552,5600.0
2018-08-13 14:40:00,117.07,117.14,116.98,117.11,2800.0,112.0552,112.1222,111.969,112.0935,2800.0
2018-08-13 14:45:00,117.07,117.08,116.98,116.99,2066.0,112.0552,112.0647,111.969,111.9786,2066.0
2018-08-13 14:50:00,116.99,117.0,116.86,116.93,3986.0,111.9786,111.9882,111.8542,111.9212,3986.0
2018-08-13 14:55:00,116.92,116.94,116.83,116.83,4136.0,111.9116,111.9307,111.8255,111.8255,4136.0
2018-08-13 15:00:00,116.81,116.83,116.74,116.77,3934.0,111.8063,111.8255,111.7393,111.768,3934.0
2018-08-13 15:05:00,116.76,116.87,116.75,116.86,4050.0,111.7585,111.8637,111.7489,111.8542,4050.0
2018-08-13 15:10:00,116.86,116.93,116.83,116.89,3300.0,111.8542,111.9212,111.8255,111.8829,3300.0
2018-08-13 15:15:00,116.87,116.93,116.87,116.88,2792.0,111.8637,111.9212,111.8637,111.8733,2792.0
2018-08-13 15:20:00,116.87,116.89,116.81,116.82,4188.0,111.8637,111.8829,111.8063,111.8159,4188.0
2018-08-13 15:25:00,116.82,116.86,116.72,116.72,5902.0,111.8159,111.8542,111.7202,111.7202,5902.0
2018-08-13 15:30:00,116.73,116.77,116.7,116.75,8369.0,111.7297,111.768,111.701,111.7489,8369.0
2018-08-13 15:35:00,116.74,117.02,116.74,116.92,7036.0,111.7393,112.0073,111.7393,111.9116,7036.0
2018-08-13 15:40:00,116.92,116.92,116.86,116.9,13695.0,111.9116,111.9116,111.8542,111.8925,13695.0
2018-08-13 15:45:00,116.86,116.91,116.76,116.88,18381.0,111.8542,111.902,111.7585,111.8733,18381.0
2018-08-13 15:50:00,116.88,116.88,116.78,116.84,40270.0,111.8733,111.8733,111.7776,111.835,40270.0
2018-08-13 15:55:00,116.84,116.99,116.77,116.94,74965.0,111.835,111.9786,111.768,111.9307,74965.0
2018-08-14 09:30:00,117.09,117.62,116.78,116.83,7485.0,112.0743,112.5816,111.7776,111.8255,7485.0
2018-08-14 09:35:00,116.84,116.92,116.5,116.5,8717.0,111.835,111.9116,111.5096,111.5096,8717.0
2018-08-14 09:40:00,116.5,116.6,116.31,116.54,5541.0,111.5096,111.6053,111.3277,111.5479,5541.0
2018-08-14 09:45:00,116.41,116.43,115.99,115.99,4961.0,111.4234,111.4426,111.0214,111.0214,4961.0
2018-08-14 09:50:00,116.17,116.27,116.14,116.25,8609.0,111.1937,111.2894,111.165,111.2703,8609.0
2018-08-14 09:55:00,116.24,116.38,116.23,116.24,2100.0,111.2607,111.3947,111.2512,111.2607,2100.0
2018-08-14 10:00:00,116.29,116.49,116.23,116.49,5692.0,111.3086,111.5,111.2512,111.5,5692.0
2018-08-14 10:05:00,116.38,116.54,116.33,116.53,4507.0,111.3947,111.5479,111.3469,111.5383,4507.0
2018-08-14 10:10:00,116.53,116.6,116.44,116.6,4100.0,111.5383,111.6053,111.4522,111.6053,4100.0
2018-08-14 10:15:00,116.64,116.93,116.64,116.9,4448.0,111.6436,111.9212,111.6436,111.8925,4448.0
2018-08-14 10:20:00,116.93,116.98,116.83,116.83,6049.0,111.9212,111.969,111.8255,111.8255,6049.0
2018-08-14 10:25:00,116.85,117.02,116.85,117.02,3538.0,111.8446,112.0073,111.8446,112.0073,3538.0
2018-08-14 10:30:00,117.02,117.36,117.02,117.32,3672.0,112.0073,112.3328,112.0073,112.2945,3672.0
2018-08-14 10:35:00,117.33,117.38,117.3,117.33,3132.0,112.304,112.3519,112.2753,112.304,3132.0
2018-08-14 10:40:00,117.32,117.34,117.27,117.28,2847.0,112.2945,112.3136,112.2466,112.2562,2847.0
2018-08-14 10:45:00,117.28,117.35,117.25,117.35,3300.0,112.2562,112.3232,112.2275,112.3232,3300.0
2018-08-14 10:50:00,117.35,117.67,117.3,117.65,3361.0,112.3232,112.6295,112.2753,112.6103,3361.0
2018-08-14 10:55:00,117.61,117.66,117.47,117.53,5744.0,112.572,112.6199,112.438,112.4955,5744.0
2018-08-14 11:00:00,117.49,117.76,117.48,117.66,15434.0,112.4572,112.7156,112.4476,112.6199,15434.0
2018-08-14 11:05:00,117.68,117.8,117.68,117.79,3973.0,112.639,112.7539,112.639,112.7443,3973.0
2018-08-14 11:10:00,117.82,117.9,117.82,117.88,4123.0,112.773,112.8496,112.773,112.8305,4123.0
2018-08-14 11:15:00,117.91,117.92,117.73,117.73,6443.0,112.8592,112.8688,112.6869,112.6869,6443.0
2018-08-14 11:20:00,117.76,117.91,117.69,117.91,2384.0,112.7156,112.8592,112.6486,112.8592,2384.0
2018-08-14 11:25:00,117.9,117.96,117.85,117.92,3493.0,112.8496,112.907,112.8018,112.8688,3493.0
2018-08-14 11:30:00,117.89,117.89,117.73,117.73,3800.0,112.84,112.84,112.6869,112.6869,3800.0
2018-08-14 11:35:00,117.73,117.73,117.6,117.6,2600.0,112.6869,112.6869,112.5625,112.5625,2600.0
2018-08-14 11:40:00,117.63,117.72,117.61,117.67,3434.0,112.5912,112.6773,112.572,112.6295,3434.0
2018-08-14 11:45:00,117.66,117.79,117.6,117.79,4764.0,112.6199,112.7443,112.5625,112.7443,4764.0
2018-08-14 11:50:00,117.76,117.76,117.59,117.59,4128.0,112.7156,112.7156,112.5529,112.5529,4128.0
2018-08-14 11:55:00,117.53,117.69,117.53,117.69,6608.0,112.4955,112.6486,112.4955,112.6486,6608.0
2018-08-14 12:00:00,117.7,117.81,117.69,117.81,1206.0,112.6582,112.7635,112.6486,112.7635,1206.0
2018-08-14 12:05:00,117.85,117.97,117.85,117.87,1904.0,112.8018,112.9166,112.8018,112.8209,1904.0
2018-08-14 12:10:00,117.92,117.99,117.79,117.79,3600.0,112.8688,112.9358,112.7443,112.7443,3600.0
2018-08-14 12:15:00,117.83,117.93,117.83,117.89,3541.0,112.7826,112.8783,112.7826,112.84,3541.0
2018-08-14 12:20:00,117.85,117.85,117.76,117.8,6100.0,112.8018,112.8018,112.7156,112.7539,6100.0
2018-08-14 12:25:00,117.8,117.93,117.8,117.92,3602.0,112.7539,112.8783,112.7539,112.8688,3602.0
2018-08-14 12:30:00,117.91,118.02,117.88,117.99,11353.0,112.8592,112.9645,112.8305,112.9358,11353.0
2018-08-14 12:35:00,118.01,118.09,117.99,118.08,4904.0,112.9549,113.0315,112.9358,113.0219,4904.0
2018-08-14 12:40:00,118.12,118.19,118.05,118.19,5471.0,113.0602,113.1272,112.9932,113.1272,5471.0
2018-08-14 12:45:00,118.24,118.26,118.21,118.22,2845.0,113.1751,113.1942,113.1463,113.1559,2845.0
2018-08-14 12:50:00,118.23,118.27,118.04,118.04,3200.0,113.1655,113.2038,112.9836,112.9836,3200.0
2018-08-14 12:55:00,118.03,118.22,118.03,118.21,5963.0,112.9741,113.1559,112.9741,113.1463,5963.0
2018-08-14 13:00:00,118.19,118.22,118.17,118.19,4421.0,113.1272,113.1559,113.1081,113.1272,4421.0
2018-08-14 13:05:00,118.19,118.19,118.01,118.04,12197.0,113.1272,113.1272,112.9549,112.9836,12197.0
2018-08-14 13:10:00,118.03,118.03,117.89,117.97,3319.0,112.9741,112.9741,112.84,112.9166,3319.0
2018-08-14 13:15:00,117.94,117.99,117.92,117.92,2100.0,112.8879,112.9358,112.8688,112.8688,2100.0
2018-08-14 13:20:00,117.9,117.92,117.79,117.87,2204.0,112.8496,112.8688,112.7443,112.8209,2204.0
2018-08-14 13:25:00,117.87,118.02,117.83,118.02,4977.0,112.8209,112.9645,112.7826,112.9645,4977.0
2018-08-14 13:30:00,117.99,118.08,117.9,118.08,2308.0,112.9358,113.0219,112.8496,113.0219,2308.0
2018-08-14 13:35:00,118.1,118.14,118.06,118.12,4318.0,113.0411,113.0793,113.0028,113.0602,4318.0
2018-08-14 13:40:00,118.14,118.3,118.14,118.19,16973.0,113.0793,113.2325,113.0793,113.1272,16973.0
2018-08-14 13:45:00,118.21,118.34,118.17,118.26,2930.0,113.1463,113.2708,113.1081,113.1942,2930.0
2018-08-14 13:50:00,118.23,118.26,118.12,118.12,2123.0,113.1655,113.1942,113.0602,113.0602,2123.0
2018-08-14 13:55:00,118.18,118.46,118.18,118.35,4776.0,113.1176,113.3856,113.1176,113.2803,4776.0
2018-08-14 14:00:00,118.35,118.36,118.27,118.28,3900.0,113.2803,113.2899,113.2038,113.2133,3900.0
2018-08-14 14:05:00,118.24,118.24,118.1,118.15,5104.0,113.1751,113.1751,113.0411,113.0889,5104.0
2018-08-14 14:10:00,118.13,118.21,118.12,118.21,6200.0,113.0698,113.1463,113.0602,113.1463,6200.0
2018-08-14 14:15:00,118.23,118.4,118.22,118.38,4661.0,113.1655,113.3282,113.1559,113.3091,4661.0
2018-08-14 14:20:00,118.39,118.39,118.16,118.2,4100.0,113.3186,113.3186,113.0985,113.1368,4100.0
2018-08-14 14:25:00,118.23,118.29,118.18,118.28,3465.0,113.1655,113.2229,113.1176,113.2133,3465.0
2018-08-14 14:30:00,118.29,118.4,118.29,118.38,4330.0,113.2229,113.3282,113.2229,113.3091,4330.0
2018-08-14 14:35:00,118.41,118.58,118.41,118.55,8035.0,113.3378,113.5005,113.3378,113.4718,8035.0
2018-08-14 14:40:00,118.51,118.56,118.47,118.55,5209.0,113.4335,113.4813,113.3952,113.4718,5209.0
2018-08-14 14:45:00,118.55,118.6,118.51,118.52,4307.0,113.4718,113.5196,113.4335,113.4431,4307.0
2018-08-14 14:50:00,118.54,118.57,118.45,118.51,4076.0,113.4622,113.4909,113.3761,113.4335,4076.0
2018-08-14 14:55:00,118.5,118.65,118.49,118.62,9916.0,113.4239,113.5675,113.4143,113.5388,9916.0
2018-08-14 15:00:00,118.65,118.65,118.59,118.59,6505.0,113.5675,113.5675,113.5101,113.5101,6505.0
2018-08-14 15:05:00,118.59,118.6,118.52,118.54,5640.0,113.5101,113.5196,113.4431,113.4622,5640.0
2018-08-14 15:10:00,118.56,118.62,118.51,118.62,10268.0,113.4813,113.5388,113.4335,113.5388,10268.0
2018-08-14 15:15:00,118.63,118.67,118.57,118.66,8536.0,113.5483,113.5866,113.4909,113.5771,8536.0
2018-08-14 15:20:00,118.65,118.65,118.47,118.59,9764.0,113.5675,113.5675,113.3952,113.5101,9764.0
2018-08-14 15:25:00,118.56,118.75,118.56,118.66,8685.0,113.4813,113.6632,113.4813,113.5771,8685.0
2018-08-14 15:30:00,118.66,118.68,118.58,118.64,10970.0,113.5771,113.5962,113.5005,113.5579,10970.0
2018-08-14 15:35:00,118.63,118.7,118.61,118.64,9162.0,113.5483,113.6154,113.5292,113.5579,9162.0
2018-08-14 15:40:00,118.62,118.62,118.53,118.54,9985.0,113.5388,113.5388,113.4526,113.4622,9985.0
2018-08-14 15:45:00,118.48,118.53,118.38,118.4,21480.0,113.4048,113.4526,113.3091,113.3282,21480.0
2018-08-14 15:50:00,118.42,118.44,118.33,118.33,19238.0,113.3473,113.3665,113.2612,113.2612,19238.0
2018-08-14 15:55:00,118.34,118.39,118.28,118.35,56833.0,113.2708,113.3186,113.2133,113.2803,56833.0
2018-08-15 09:30:00,118.1,118.22,117.82,117.9,16657.0,113.0411,113.1559,112.773,112.8496,16657.0
2018-08-15 09:35:00,118.2,118.52,118.05,118.09,15675.0,113.1368,113.4431,112.9932,113.0315,15675.0
2018-08-15 09:40:00,118.16,118.63,118.11,118.14,4715.0,113.0985,113.5483,113.0506,113.0793,4715.0
2018-08-15 09:45:00,118.24,118.24,117.66,117.66,9823.0,113.1751,113.1751,112.6199,112.6199,9823.0
2018-08-15 09:50:00,117.49,117.78,117.49,117.74,2331.0,112.4572,112.7348,112.4572,112.6965,2331.0
2018-08-15 09:55:00,117.64,117.64,117.22,117.34,1997.0,112.6008,112.6008,112.1987,112.3136,1997.0
2018-08-15 10:00:00,117.2,117.2,116.7,116.7,1872.0,112.1796,112.1796,111.701,111.701,1872.0
2018-08-15 10:05:00,116.63,117.08,116.63,116.93,3245.0,111.634,112.0647,111.634,111.9212,3245.0
2018-08-15 10:10:00,116.9,117.06,116.89,116.98,2699.0,111.8925,112.0456,111.8829,111.969,2699.0
2018-08-15 10:15:00,116.89,116.89,116.61,116.76,1700.0,111.8829,111.8829,111.6149,111.7585,1700.0
2018-08-15 10:20:00,116.69,116.69,116.17,116.26,10400.0,111.6915,111.6915,111.1937,111.2799,10400.0
2018-08-15 10:25:00,116.26,116.26,115.7,115.79,12700.0,111.2799,111.2799,110.7439,110.83,12700.0
2018-08-15 10:30:00,115.7,116.14,115.7,115.96,10451.0,110.7439,111.165,110.7439,110.9927,10451.0
2018-08-15 10:35:00,115.98,116.43,115.95,116.43,7520.0,111.0119,111.4426,110.9832,111.4426,7520.0
2018-08-15 10:40:00,116.45,116.49,116.39,116.46,7415.0,111.4617,111.5,111.4043,111.4713,7415.0
2018-08-15 10:45:00,116.42,116.66,116.26,116.62,7600.0,111.433,111.6627,111.2799,111.6245,7600.0
2018-08-15 10:50:00,116.59,116.59,116.36,116.56,3900.0,111.5957,111.5957,111.3756,111.567,3900.0
2018-08-15 10:55:00,116.59,116.59,116.23,116.24,14319.0,111.5957,111.5957,111.2512,111.2607,14319.0
2018-08-15 11:00:00,116.25,116.41,116.1,116.29,14953.0,111.2703,111.4234,111.1267,111.3086,14953.0
2018-08-15 11:05:00,116.29,116.44,116.1,116.44,10996.0,111.3086,111.4522,111.1267,111.4522,10996.0
2018-08-15 11:10:00,116.43,116.51,116.14,116.14,19074.0,111.4426,111.5192,111.165,111.165,19074.0
2018-08-15 11:15:00,116.14,116.31,116.06,116.31,16500.0,111.165,111.3277,111.0884,111.3277,16500.0
2018-08-15 11:20:00,116.27,116.52,116.16,116.48,25013.0,111.2894,111.5287,111.1842,111.4904,25013.0
2018-08-15 11:25:00,116.5,116.6,116.22,116.33,33854.0,111.5096,111.6053,111.2416,111.3469,33854.0
2018-08-15 11:30:00,116.27,116.4,116.17,116.4,2000.0,111.2894,111.4139,111.1937,111.4139,2000.0
2018-08-15 11:35:00,116.49,116.63,116.11,116.22,17231.0,111.5,111.634,111.1363,111.2416,17231.0
2018-08-15 11:40:00,116.15,116.2,116.07,116.19,5800.0,111.1746,111.2224,111.098,111.2129,5800.0
2018-08-15 11:45:00,116.19,116.32,116.07,116.32,14717.0,111.2129,111.3373,111.098,111.3373,14717.0
2018-08-15 11:50:00,116.32,116.32,116.02,116.1,3400.0,111.3373,111.3373,111.0502,111.1267,3400.0
2018-08-15 11:55:00,116.12,116.19,115.87,115.97,6364.0,111.1459,111.2129,110.9066,111.0023,6364.0
2018-08-15 12:00:00,115.96,115.98,115.66,115.92,7598.0,110.9927,111.0119,110.7056,110.9544,7598.0
2018-08-15 12:05:00,115.88,116.29,115.87,116.18,10006.0,110.9161,111.3086,110.9066,111.2033,10006.0
2018-08-15 12:10:00,116.16,116.31,116.15,116.31,3399.0,111.1842,111.3277,111.1746,111.3277,3399.0
2018-08-15 12:15:00,116.26,116.51,116.22,116.5,7180.0,111.2799,111.5192,111.2416,111.5096,7180.0
2018-08-15 12:20:00,116.41,116.52,116.4,116.52,4449.0,111.4234,111.5287,111.4139,111.5287,4449.0
2018-08-15 12:25:00,116.56,116.6,116.5,116.53,3000.0,111.567,111.6053,111.5096,111.5383,3000.0
2018-08-15 12:30:00,116.56,116.79,116.55,116.58,6505.0,111.567,111.7872,111.5574,111.5862,6505.0
2018-08-15 12:35:00,116.61,116.62,116.44,116.53,4500.0,111.6149,111.6245,111.4522,111.5383,4500.0
2018-08-15 12:40:00,116.56,116.56,116.44,116.45,5527.0,111.567,111.567,111.4522,111.4617,5527.0
2018-08-15 12:45:00,116.47,116.47,116.37,116.37,2280.0,111.4809,111.4809,111.3852,111.3852,2280.0
2018-08-15 12:50:00,116.39,116.45,116.31,116.33,4138.0,111.4043,111.4617,111.3277,111.3469,4138.0
2018-08-15 12:55:00,116.39,116.43,116.38,116.38,1695.0,111.4043,111.4426,111.3947,111.3947,1695.0
2018-08-15 13:00:00,116.37,116.49,116.35,116.42,3200.0,111.3852,111.5,111.366,111.433,3200.0
2018-08-15 13:05:00,116.49,116.53,116.48,116.48,1800.0,111.5,111.5383,111.4904,111.4904,1800.0
2018-08-15 13:10:00,116.52,116.53,116.37,116.4,2123.0,111.5287,111.5383,111.3852,111.4139,2123.0
2018-08-15 13:15:00,116.4,116.41,116.3,116.31,5900.0,111.4139,111.4234,111.3182,111.3277,5900.0
2018-08-15 13:20:00,116.39,116.4,116.19,116.19,4825.0,111.4043,111.4139,111.2129,111.2129,4825.0
2018-08-15 13:25:00,116.24,116.3,116.18,116.27,4945.0,111.2607,111.3182,111.2033,111.2894,4945.0
2018-08-15 13:30:00,116.29,116.43,116.27,116.29,15877.0,111.3086,111.4426,111.2894,111.3086,15877.0
2018-08-15 13:35:00,116.25,116.36,116.25,116.36,1900.0,111.2703,111.3756,111.2703,111.3756,1900.0
2018-08-15 13:40:00,116.39,116.63,116.39,116.63,4010.0,111.4043,111.634,111.4043,111.634,4010.0
2018-08-15 13:45:00,116.6,116.66,116.52,116.53,2875.0,111.6053,111.6627,111.5287,111.5383,2875.0
2018-08-15 13:50:00,116.54,116.55,116.47,116.47,1500.0,111.5479,111.5574,111.4809,111.4809,1500.0
2018-08-15 13:55:00,116.52,116.54,116.38,116.41,2244.0,111.5287,111.5479,111.3947,111.4234,2244.0
2018-08-15 14:00:00,116.38,116.56,116.38,116.53,6674.0,111.3947,111.567,111.3947,111.5383,6674.0
2018-08-15 14:05:00,116.49,116.5,116.28,116.3,4700.0,111.5,111.5096,111.299,111.3182,4700.0
2018-08-15 14:10:00,116.32,116.36,116.2,116.23,6624.0,111.3373,111.3756,111.2224,111.2512,6624.0
2018-08-15 14:15:00,116.27,116.35,116.27,116.32,2895.0,111.2894,111.366,111.2894,111.3373,2895.0
2018-08-15 14:20:00,116.34,116.45,116.32,116.43,2910.0,111.3564,111.4617,111.3373,111.4426,2910.0
2018-08-15 14:25:00,116.4,116.4,116.34,116.39,4323.0,111.4139,111.4139,111.3564,111.4043,4323.0
2018-08-15 14:30:00,116.37,116.41,116.27,116.4,17093.0,111.3852,111.4234,111.2894,111.4139,17093.0
2018-08-15 14:35:00,116.41,116.56,116.41,116.42,7700.0,111.4234,111.567,111.4234,111.433,7700.0
2018-08-15 14:40:00,116.44,116.51,116.36,116.48,14919.0,111.4522,111.5192,111.3756,111.4904,14919.0
2018-08-15 14:45:00,116.5,116.51,116.26,116.3,4917.0,111.5096,111.5192,111.2799,111.3182,4917.0
2018-08-15 14:50:00,116.29,116.52,116.29,116.49,3426.0,111.3086,111.5287,111.3086,111.5,3426.0
2018-08-15 14:55:00,116.41,116.55,116.39,116.55,2760.0,111.4234,111.5574,111.4043,111.5574,2760.0
2018-08-15 15:00:00,116.61,116.72,116.61,116.7,3100.0,111.6149,111.7202,111.6149,111.701,3100.0
2018-08-15 15:05:00,116.68,116.79,116.66,116.69,4806.0,111.6819,111.7872,111.6627,111.6915,4806.0
2018-08-15 15:10:00,116.58,116.58,116.51,116.51,4251.0,111.5862,111.5862,111.5192,111.5192,4251.0
2018-08-15 15:15:00,116.51,116.6,116.5,116.5,2903.0,111.5192,111.6053,111.5096,111.5096,2903.0
2018-08-15 15:20:00,116.5,116.66,116.48,116.59,8407.0,111.5096,111.6627,111.4904,111.5957,8407.0
2018-08-15 15:25:00,116.6,116.7,116.59,116.7,8275.0,111.6053,111.701,111.5957,111.701,8275.0
2018-08-15 15:30:00,116.68,116.86,116.63,116.78,13307.0,111.6819,111.8542,111.634,111.7776,13307.0
2018-08-15 15:35:00,116.81,116.88,116.75,116.86,16475.0,111.8063,111.8733,111.7489,111.8542,16475.0
2018-08-15 15:40:00,116.86,116.99,116.78,116.99,23134.0,111.8542,111.9786,111.7776,111.9786,23134.0
2018-08-15 15:45:00,116.99,117.1,116.99,117.02,20069.0,111.9786,112.0839,111.9786,112.0073,20069.0
2018-08-15 15:50:00,117.01,117.03,116.95,116.98,40551.0,111.9977,112.0169,111.9403,111.969,40551.0
2018-08-15 15:55:00,116.98,117.12,116.91,116.92,80309.0,111.969,112.103,111.902,111.9116,80309.0
2018-08-16 09:30:00,117.78,118.05,117.58,118.04,8442.0,112.7348,112.9932,112.5433,112.9836,8442.0
2018-08-16 09:35:00,118.02,118.06,117.48,117.56,5650.0,112.9645,113.0028,112.4476,112.5242,5650.0
2018-08-16 09:40:00,117.57,117.96,117.57,117.89,4288.0,112.5338,112.907,112.5338,112.84,4288.0
2018-08-16 09:45:00,117.72,117.75,116.92,116.92,4050.0,112.6773,112.706,111.9116,111.9116,4050.0
2018-08-16 09:50:00,117.03,117.22,116.87,116.87,4620.0,112.0169,112.1987,111.8637,111.8637,4620.0
2018-08-16 09:55:00,116.94,117.22,116.86,116.98,4519.0,111.9307,112.1987,111.8542,111.969,4519.0
2018-08-16 10:00:00,116.98,117.28,116.98,117.17,10348.0,111.969,112.2562,111.969,112.1509,10348.0
2018-08-16 10:05:00,117.17,117.37,117.1,117.36,10900.0,112.1509,112.3423,112.0839,112.3328,10900.0
2018-08-16 10:10:00,117.33,117.36,117.13,117.15,8400.0,112.304,112.3328,112.1126,112.1317,8400.0
2018-08-16 10:15:00,117.15,117.22,117.05,117.12,5535.0,112.1317,112.1987,112.036,112.103,5535.0
2018-08-16 10:20:00,117.09,117.4,117.06,117.39,4520.0,112.0743,112.371,112.0456,112.3615,4520.0
2018-08-16 10:25:00,117.34,117.47,117.12,117.47,4600.0,112.3136,112.438,112.103,112.438,4600.0
2018-08-16 10:30:00,117.4,117.5,117.18,117.32,9828.0,112.371,112.4668,112.1605,112.2945,9828.0
2018-08-16 10:35:00,117.36,117.45,117.28,117.44,1900.0,112.3328,112.4189,112.2562,112.4093,1900.0
2018-08-16 10:40:00,117.44,117.48,117.3,117.48,5100.0,112.4093,112.4476,112.2753,112.4476,5100.0
2018-08-16 10:45:00,117.51,117.52,117.33,117.39,4800.0,112.4763,112.4859,112.304,112.3615,4800.0
2018-08-16 10:50:00,117.34,117.34,117.18,117.19,1344.0,112.3136,112.3136,112.1605,112.17,1344.0
2018-08-16 10:55:00,117.23,117.41,117.23,117.41,1400.0,112.2083,112.3806,112.2083,112.3806,1400.0
2018-08-16 11:00:00,117.45,117.56,117.42,117.52,4304.0,112.4189,112.5242,112.3902,112.4859,4304.0
2018-08-16 11:05:00,117.52,117.52,117.46,117.48,4600.0,112.4859,112.4859,112.4285,112.4476,4600.0
2018-08-16 11:10:00,117.43,117.54,117.43,117.45,6600.0,112.3998,112.505,112.3998,112.4189,6600.0
2018-08-16 11:15:00,117.42,117.58,117.42,117.48,10061.0,112.3902,112.5433,112.3902,112.4476,10061.0
2018-08-16 11:20:00,117.5,117.61,117.5,117.56,10550.0,112.4668,112.572,112.4668,112.5242,10550.0
2018-08-16 11:25:00,117.56,117.58,117.51,117.52,6091.0,112.5242,112.5433,112.4763,112.4859,6091.0
2018-08-16 11:30:00,117.53,117.53,117.39,117.42,2662.0,112.4955,112.4955,112.3615,112.3902,2662.0
2018-08-16 11:35:00,117.46,117.56,117.46,117.56,1338.0,112.4285,112.5242,112.4285,112.5242,1338.0
2018-08-16 11:40:00,117.55,117.58,117.47,117.5,6108.0,112.5146,112.5433,112.438,112.4668,6108.0
2018-08-16 11:45:00,117.5,117.59,117.46,117.57,4620.0,112.4668,112.5529,112.4285,112.5338,4620.0
2018-08-16 11:50:00,117.54,117.54,117.46,117.51,1933.0,112.505,112.505,112.4285,112.4763,1933.0
2018-08-16 11:55:00,117.53,117.56,117.52,117.54,500.0,112.4955,112.5242,112.4859,112.505,500.0
2018-08-16 12:00:00,117.55,117.69,117.55,117.65,10976.0,112.5146,112.6486,112.5146,112.6103,10976.0
2018-08-16 12:05:00,117.62,117.64,117.55,117.57,8312.0,112.5816,112.6008,112.5146,112.5338,8312.0
2018-08-16 12:10:00,117.6,117.63,117.53,117.61,8991.0,112.5625,112.5912,112.4955,112.572,8991.0
2018-08-16 12:15:00,117.57,117.66,117.53,117.63,4428.0,112.5338,112.6199,112.4955,112.5912,4428.0
2018-08-16 12:20:00,117.62,117.74,117.62,117.69,3850.0,112.5816,112.6965,112.5816,112.6486,3850.0
2018-08-16 12:25:00,117.7,117.74,117.67,117.67,4201.0,112.6582,112.6965,112.6295,112.6295,4201.0
2018-08-16 12:30:00,117.68,117.7,117.64,117.64,4744.0,112.639,112.6582,112.6008,112.6008,4744.0
2018-08-16 12:35:00,117.64,117.67,117.61,117.66,2812.0,112.6008,112.6295,112.572,112.6199,2812.0
2018-08-16 12:40:00,117.57,117.61,117.56,117.57,1805.0,112.5338,112.572,112.5242,112.5338,1805.0
2018-08-16 12:45:00,117.56,117.62,117.56,117.57,1902.0,112.5242,112.5816,112.5242,112.5338,1902.0
2018-08-16 12:50:00,117.54,117.63,117.54,117.63,1400.0,112.505,112.5912,112.505,112.5912,1400.0
2018-08-16 12:55:00,117.63,117.68,117.57,117.68,13633.0,112.5912,112.639,112.5338,112.639,13633.0
2018-08-16 13:00:00,117.65,117.73,117.65,117.71,1400.0,112.6103,112.6869,112.6103,112.6678,1400.0
2018-08-16 13:05:00,117.71,117.74,117.65,117.66,2200.0,112.6678,112.6965,112.6103,112.6199,2200.0
2018-08-16 13:10:00,117.65,117.71,117.64,117.66,14718.0,112.6103,112.6678,112.6008,112.6199,14718.0
2018-08-16 13:15:00,117.66,117.72,117.62,117.72,5513.0,112.6199,112.6773,112.5816,112.6773,5513.0
2018-08-16 13:20:00,117.73,117.85,117.72,117.81,12440.0,112.6869,112.8018,112.6773,112.7635,12440.0
2018-08-16 13:25:00,117.78,117.86,117.78,117.84,2859.0,112.7348,112.8113,112.7348,112.7922,2859.0
2018-08-16 13:30:00,117.83,117.85,117.82,117.84,4274.0,112.7826,112.8018,112.773,112.7922,4274.0
2018-08-16 13:35:00,117.85,117.9,117.85,117.87,2326.0,112.8018,112.8496,112.8018,112.8209,2326.0
2018-08-16 13:40:00,117.85,117.89,117.83,117.89,3400.0,112.8018,112.84,112.7826,112.84,3400.0
2018-08-16 13:45:00,117.89,117.89,117.75,117.75,4515.0,112.84,112.84,112.706,112.706,4515.0
2018-08-16 13:50:00,117.72,117.76,117.71,117.74,5097.0,112.6773,112.7156,112.6678,112.6965,5097.0
2018-08-16 13:55:00,117.73,117.82,117.73,117.79,12350.0,112.6869,112.773,112.6869,112.7443,12350.0
2018-08-16 14:00:00,117.79,117.87,117.78,117.87,3282.0,112.7443,112.8209,112.7348,112.8209,3282.0
2018-08-16 14:05:00,117.85,117.88,117.81,117.86,9318.0,112.8018,112.8305,112.7635,112.8113,9318.0
2018-08-16 14:10:00,117.89,117.9,117.85,117.86,8270.0,112.84,112.8496,112.8018,112.8113,8270.0
2018-08-16 14:15:00,117.86,117.93,117.85,117.93,8264.0,112.8113,112.8783,112.8018,112.8783,8264.0
2018-08-16 14:20:00,117.88,117.9,117.77,117.84,9777.0,112.8305,112.8496,112.7252,112.7922,9777.0
2018-08-16 14:25:00,117.84,117.9,117.81,117.82,15936.0,112.7922,112.8496,112.7635,112.773,15936.0
2018-08-16 14:30:00,117.83,117.84,117.7,117.84,21714.0,112.7826,112.7922,112.6582,112.7922,21714.0
2018-08-16 14:35:00,117.8,117.83,117.76,117.83,38001.0,112.7539,112.7826,112.7156,112.7826,38001.0
2018-08-16 14:40:00,117.84,117.95,117.84,117.95,4500.0,112.7922,112.8975,112.7922,112.8975,4500.0
2018-08-16 14:45:00,117.96,118.01,117.9,117.97,4570.0,112.907,112.9549,112.8496,112.9166,4570.0
2018-08-16 14:50:00,117.97,118.02,117.97,118.01,7626.0,112.9166,112.9645,112.9166,112.9549,7626.0
2018-08-16 14:55:00,118.01,118.12,118.01,118.08,6722.0,112.9549,113.0602,112.9549,113.0219,6722.0
2018-08-16 15:00:00,118.05,118.11,118.01,118.09,7780.0,112.9932,113.0506,112.9549,113.0315,7780.0
2018-08-16 15:05:00,118.11,118.18,118.1,118.15,4500.0,113.0506,113.1176,113.0411,113.0889,4500.0
2018-08-16 15:10:00,118.15,118.16,118.11,118.14,4024.0,113.0889,113.0985,113.0506,113.0793,4024.0
2018-08-16 15:15:00,118.13,118.15,118.1,118.11,3511.0,113.0698,113.0889,113.0411,113.0506,3511.0
2018-08-16 15:20:00,118.11,118.11,117.99,117.99,6889.0,113.0506,113.0506,112.9358,112.9358,6889.0
2018-08-16 15:25:00,117.99,118.03,117.93,118.01,10625.0,112.9358,112.9741,112.8783,112.9549,10625.0
2018-08-16 15:30:00,117.99,118.11,117.96,118.11,11361.0,112.9358,113.0506,112.907,113.0506,11361.0
2018-08-16 15:35:00,118.08,118.08,118.0,118.04,4400.0,113.0219,113.0219,112.9453,112.9836,4400.0
2018-08-16 15:40:00,118.02,118.05,117.99,118.0,7445.0,112.9645,112.9932,112.9358,112.9453,7445.0
2018-08-16 15:45:00,118.01,118.04,117.98,118.0,19250.0,112.9549,112.9836,112.9262,112.9453,19250.0
2018-08-16 15:50:00,118.0,118.0,117.88,117.88,32494.0,112.9453,112.9453,112.8305,112.8305,32494.0
2018-08-16 15:55:00,117.89,118.07,117.88,118.02,49725.0,112.84,113.0123,112.8305,112.9645,49725.0
2018-08-17 09:30:00,118.02,118.02,117.59,117.73,23865.0,112.9645,112.9645,112.5529,112.6869,23865.0
2018-08-17 09:35:00,117.96,118.44,117.9,118.3,12736.0,112.907,113.3665,112.8496,113.2325,12736.0
2018-08-17 09:40:00,118.27,118.27,117.86,117.86,9356.0,113.2038,113.2038,112.8113,112.8113,9356.0
2018-08-17 09:45:00,117.97,118.09,117.76,117.85,12891.0,112.9166,113.0315,112.7156,112.8018,12891.0
2018-08-17 09:50:00,117.85,118.1,117.78,117.78,6201.0,112.8018,113.0411,112.7348,112.7348,6201.0
2018-08-17 09:55:00,117.93,118.1,117.85,117.88,14817.0,112.8783,113.0411,112.8018,112.8305,14817.0
2018-08-17 10:00:00,117.88,118.03,117.86,117.88,5132.0,112.8305,112.9741,112.8113,112.8305,5132.0
2018-08-17 10:05:00,117.9,117.96,117.81,117.88,6628.0,112.8496,112.907,112.7635,112.8305,6628.0
2018-08-17 10:10:00,117.86,117.91,117.76,117.88,6800.0,112.8113,112.8592,112.7156,112.8305,6800.0
2018-08-17 10:15:00,117.89,117.97,117.8,117.86,9770.0,112.84,112.9166,112.7539,112.8113,9770.0
2018-08-17 10:20:00,117.92,118.0,117.84,117.84,7418.0,112.8688,112.9453,112.7922,112.7922,7418.0
2018-08-17 10:25:00,117.84,117.97,117.81,117.9,6109.0,112.7922,112.9166,112.7635,112.8496,6109.0
2018-08-17 10:30:00,117.88,118.0,117.86,117.93,4864.0,112.8305,112.9453,112.8113,112.8783,4864.0
2018-08-17 10:35:00,117.94,117.99,117.91,117.92,2600.0,112.8879,112.9358,112.8592,112.8688,2600.0
2018-08-17 10:40:00,117.91,117.93,117.73,117.9,6375.0,112.8592,112.8783,112.6869,112.8496,6375.0
2018-08-17 10:45:00,117.88,118.03,117.82,117.92,4000.0,112.8305,112.9741,112.773,112.8688,4000.0
2018-08-17 10:50:00,117.95,117.99,117.85,117.85,3518.0,112.8975,112.9358,112.8018,112.8018,3518.0
2018-08-17 10:55:00,117.89,118.0,117.88,117.97,3220.0,112.84,112.9453,112.8305,112.9166,3220.0
2018-08-17 11:00:00,117.99,118.0,117.86,117.88,3982.0,112.9358,112.9453,112.8113,112.8305,3982.0
2018-08-17 11:05:00,117.93,118.03,117.92,117.99,4276.0,112.8783,112.9741,112.8688,112.9358,4276.0
2018-08-17 11:10:00,117.97,118.0,117.87,117.96,4314.0,112.9166,112.9453,112.8209,112.907,4314.0
2018-08-17 11:15:00,118.0,118.03,117.93,117.94,5100.0,112.9453,112.9741,112.8783,112.8879,5100.0
2018-08-17 11:20:00,118.0,118.03,117.98,118.0,17440.0,112.9453,112.9741,112.9262,112.9453,17440.0
2018-08-17 11:25:00,118.01,118.01,117.92,117.96,6824.0,112.9549,112.9549,112.8688,112.907,6824.0
2018-08-17 11:30:00,117.98,118.02,117.93,118.0,9466.0,112.9262,112.9645,112.8783,112.9453,9466.0
2018-08-17 11:35:00,117.99,117.99,117.9,117.98,1457.0,112.9358,112.9358,112.8496,112.9262,1457.0
2018-08-17 11:40:00,117.98,118.04,117.96,117.98,5188.0,112.9262,112.9836,112.907,112.9262,5188.0
2018-08-17 11:45:00,117.96,118.11,117.96,118.11,2700.0,112.907,113.0506,112.907,113.0506,2700.0
2018-08-17 11:50:00,118.08,118.16,117.99,117.99,45218.0,113.0219,113.0985,112.9358,112.9358,45218.0
2018-08-17 11:55:00,118.0,118.12,117.86,117.98,18635.0,112.9453,113.0602,112.8113,112.9262,18635.0
2018-08-17 12:00:00,118.01,118.28,118.01,118.24,12087.0,112.9549,113.2133,112.9549,113.1751,12087.0
2018-08-17 12:05:00,118.24,118.3,118.24,118.3,800.0,113.1751,113.2325,113.1751,113.2325,800.0
2018-08-17 12:10:00,118.3,118.33,118.23,118.23,2400.0,113.2325,113.2612,113.1655,113.1655,2400.0
2018-08-17 12:15:00,118.21,118.26,118.19,118.25,1200.0,113.1463,113.1942,113.1272,113.1846,1200.0
2018-08-17 12:20:00,118.3,118.3,118.21,118.25,500.0,113.2325,113.2325,113.1463,113.1846,500.0
2018-08-17 12:25:00,118.28,118.31,118.28,118.3,1025.0,113.2133,113.2421,113.2133,113.2325,1025.0
2018-08-17 12:30:00,118.3,118.31,118.06,118.11,3413.0,113.2325,113.2421,113.0028,113.0506,3413.0
2018-08-17 12:35:00,118.08,118.09,118.02,118.03,1389.0,113.0219,113.0315,112.9645,112.9741,1389.0
2018-08-17 12:40:00,118.04,118.13,118.04,118.13,1900.0,112.9836,113.0698,112.9836,113.0698,1900.0
2018-08-17 12:45:00,118.08,118.09,118.01,118.04,1764.0,113.0219,113.0315,112.9549,112.9836,1764.0
2018-08-17 12:50:00,118.01,118.13,118.01,118.13,3880.0,112.9549,113.0698,112.9549,113.0698,3880.0
2018-08-17 12:55:00,118.1,118.1,118.06,118.07,5064.0,113.0411,113.0411,113.0028,113.0123,5064.0
2018-08-17 13:00:00,118.05,118.13,118.04,118.08,2423.0,112.9932,113.0698,112.9836,113.0219,2423.0
2018-08-17 13:05:00,118.11,118.16,118.1,118.16,6600.0,113.0506,113.0985,113.0411,113.0985,6600.0
2018-08-17 13:10:00,118.13,118.13,118.02,118.02,1100.0,113.0698,113.0698,112.9645,112.9645,1100.0
2018-08-17 13:15:00,118.07,118.16,118.07,118.13,2000.0,113.0123,113.0985,113.0123,113.0698,2000.0
2018-08-17 13:20:00,118.11,118.18,118.11,118.11,2200.0,113.0506,113.1176,113.0506,113.0506,2200.0
2018-08-17 13:25:00,118.1,118.15,118.1,118.14,800.0,113.0411,113.0889,113.0411,113.0793,800.0
2018-08-17 13:30:00,118.13,118.25,118.13,118.22,2700.0,113.0698,113.1846,113.0698,113.1559,2700.0
2018-08-17 13:35:00,118.2,118.23,118.18,118.2,900.0,113.1368,113.1655,113.1176,113.1368,900.0
2018-08-17 13:40:00,118.2,118.25,118.15,118.2,6408.0,113.1368,113.1846,113.0889,113.1368,6408.0
2018-08-17 13:45:00,118.1,118.2,118.1,118.15,700.0,113.0411,113.1368,113.0411,113.0889,700.0
2018-08-17 13:50:00,118.2,118.25,118.16,118.25,1547.0,113.1368,113.1846,113.0985,113.1846,1547.0
2018-08-17 13:55:00,118.26,118.28,118.22,118.24,10718.0,113.1942,113.2133,113.1559,113.1751,10718.0
2018-08-17 14:00:00,118.22,118.39,118.19,118.39,21323.0,113.1559,113.3186,113.1272,113.3186,21323.0
2018-08-17 14:05:00,118.48,118.67,118.48,118.6,6170.0,113.4048,113.5866,113.4048,113.5196,6170.0
2018-08-17 14:10:00,118.54,118.67,118.54,118.64,3700.0,113.4622,113.5866,113.4622,113.5579,3700.0
2018-08-17 14:15:00,118.67,118.74,118.67,118.7,1925.0,113.5866,113.6536,113.5866,113.6154,1925.0
2018-08-17 14:20:00,118.72,118.83,118.72,118.83,4020.0,113.6345,113.7398,113.6345,113.7398,4020.0
2018-08-17 14:25:00,118.81,118.91,118.79,118.79,3943.0,113.7206,113.8164,113.7015,113.7015,3943.0
2018-08-17 14:30:00,118.78,118.78,118.68,118.72,3057.0,113.6919,113.6919,113.5962,113.6345,3057.0
2018-08-17 14:35:00,118.71,118.72,118.62,118.65,3155.0,113.6249,113.6345,113.5388,113.5675,3155.0
2018-08-17 14:40:00,118.69,118.73,118.64,118.68,5901.0,113.6058,113.6441,113.5579,113.5962,5901.0
2018-08-17 14:45:00,118.7,118.7,118.59,118.62,2878.0,113.6154,113.6154,113.5101,113.5388,2878.0
2018-08-17 14:50:00,118.64,118.76,118.64,118.75,3136.0,113.5579,113.6728,113.5579,113.6632,3136.0
2018-08-17 14:55:00,118.74,118.79,118.71,118.73,6757.0,113.6536,113.7015,113.6249,113.6441,6757.0
2018-08-17 15:00:00,118.74,118.8,118.73,118.78,3095.0,113.6536,113.7111,113.6441,113.6919,3095.0
2018-08-17 15:05:00,118.8,118.8,118.72,118.72,3473.0,113.7111,113.7111,113.6345,113.6345,3473.0
2018-08-17 15:10:00,118.71,118.77,118.71,118.73,3717.0,113.6249,113.6824,113.6249,113.6441,3717.0
2018-08-17 15:15:00,118.75,118.8,118.71,118.8,6860.0,113.6632,113.7111,113.6249,113.7111,6860.0
2018-08-17 15:20:00,118.81,118.82,118.74,118.74,3495.0,113.7206,113.7302,113.6536,113.6536,3495.0
2018-08-17 15:25:00,118.78,118.8,118.76,118.77,5220.0,113.6919,113.7111,113.6728,113.6824,5220.0
2018-08-17 15:30:00,118.75,118.78,118.68,118.69,10036.0,113.6632,113.6919,113.5962,113.6058,10036.0
2018-08-17 15:35:00,118.7,118.74,118.7,118.71,5858.0,113.6154,113.6536,113.6154,113.6249,5858.0
2018-08-17 15:40:00,118.71,118.83,118.7,118.76,11770.0,113.6249,113.7398,113.6154,113.6728,11770.0
2018-08-17 15:45:00,118.77,118.79,118.72,118.73,9969.0,113.6824,113.7015,113.6345,113.6441,9969.0
2018-08-17 15:50:00,118.73,118.74,118.67,118.69,12872.0,113.6441,113.6536,113.5866,113.6058,12872.0
2018-08-17 15:55:00,118.71,118.77,118.61,118.67,30437.0,113.6249,113.6824,113.5292,113.5866,30437.0
2018-08-20 09:30:00,119.01,119.38,119.0,119.25,13818.0,113.9121,114.2662,113.9025,114.1418,13818.0
2018-08-20 09:35:00,119.36,119.5,118.97,119.13,10226.0,114.2471,114.3811,113.8738,114.0269,10226.0
2018-08-20 09:40:00,119.02,119.13,118.62,118.63,2681.0,113.9216,114.0269,113.5388,113.5483,2681.0
2018-08-20 09:45:00,118.75,118.83,118.63,118.81,7600.0,113.6632,113.7398,113.5483,113.7206,7600.0
2018-08-20 09:50:00,118.84,118.9,118.6,118.64,10296.0,113.7494,113.8068,113.5196,113.5579,10296.0
2018-08-20 09:55:00,118.69,118.73,118.48,118.59,3537.0,113.6058,113.6441,113.4048,113.5101,3537.0
2018-08-20 10:00:00,118.61,118.93,118.6,118.93,4000.0,113.5292,113.8355,113.5196,113.8355,4000.0
2018-08-20 10:05:00,118.87,118.95,118.8,118.8,6090.0,113.7781,113.8546,113.7111,113.7111,6090.0
2018-08-20 10:10:00,118.75,118.86,118.44,118.48,8424.0,113.6632,113.7685,113.3665,113.4048,8424.0
2018-08-20 10:15:00,118.56,118.68,118.56,118.63,3006.0,113.4813,113.5962,113.4813,113.5483,3006.0
2018-08-20 10:20:00,118.66,118.74,118.46,118.56,8734.0,113.5771,113.6536,113.3856,113.4813,8734.0
2018-08-20 10:25:00,118.5,118.7,118.41,118.7,5721.0,113.4239,113.6154,113.3378,113.6154,5721.0
2018-08-20 10:30:00,118.61,118.7,118.52,118.68,1936.0,113.5292,113.6154,113.4431,113.5962,1936.0
2018-08-20 10:35:00,118.7,118.7,118.5,118.6,5314.0,113.6154,113.6154,113.4239,113.5196,5314.0
2018-08-20 10:40:00,118.54,118.63,118.49,118.61,10198.0,113.4622,113.5483,113.4143,113.5292,10198.0
2018-08-20 10:45:00,118.63,118.74,118.62,118.74,11822.0,113.5483,113.6536,113.5388,113.6536,11822.0
2018-08-20 10:50:00,118.77,118.77,118.51,118.65,9634.0,113.6824,113.6824,113.4335,113.5675,9634.0
2018-08-20 10:55:00,118.68,118.71,118.54,118.71,19909.0,113.5962,113.6249,113.4622,113.6249,19909.0
2018-08-20 11:00:00,118.76,118.82,118.59,118.8,2622.0,113.6728,113.7302,113.5101,113.7111,2622.0
2018-08-20 11:05:00,118.85,118.88,118.79,118.81,2600.0,113.7589,113.7876,113.7015,113.7206,2600.0
2018-08-20 11:10:00,118.8,118.82,118.69,118.76,7501.0,113.7111,113.7302,113.6058,113.6728,7501.0
2018-08-20 11:15:00,118.77,118.93,118.75,118.93,1200.0,113.6824,113.8355,113.6632,113.8355,1200.0
2018-08-20 11:20:00,118.89,118.9,118.79,118.83,3491.0,113.7972,113.8068,113.7015,113.7398,3491.0
2018-08-20 11:25:00,118.85,118.94,118.84,118.94,1246.0,113.7589,113.8451,113.7494,113.8451,1246.0
2018-08-20 11:30:00,118.97,119.13,118.97,119.13,5900.0,113.8738,114.0269,113.8738,114.0269,5900.0
2018-08-20 11:35:00,119.15,119.27,119.15,119.27,3377.0,114.0461,114.1609,114.0461,114.1609,3377.0
2018-08-20 11:40:00,119.22,119.31,119.22,119.23,2600.0,114.1131,114.1992,114.1131,114.1226,2600.0
2018-08-20 11:45:00,119.24,119.27,119.18,119.18,1601.0,114.1322,114.1609,114.0748,114.0748,1601.0
2018-08-20 11:50:00,119.21,119.34,119.2,119.33,3600.0,114.1035,114.2279,114.0939,114.2184,3600.0
2018-08-20 11:55:00,119.3,119.33,119.15,119.15,1500.0,114.1896,114.2184,114.0461,114.0461,1500.0
2018-08-20 12:00:00,119.14,119.3,119.12,119.3,3800.0,114.0365,114.1896,114.0174,114.1896,3800.0
2018-08-20 12:05:00,119.3,119.31,119.27,119.27,1500.0,114.1896,114.1992,114.1609,114.1609,1500.0
2018-08-20 12:10:00,119.27,119.27,119.1,119.13,2300.0,114.1609,114.1609,113.9982,114.0269,2300.0
2018-08-20 12:15:00,119.14,119.14,119.06,119.09,2100.0,114.0365,114.0365,113.9599,113.9886,2100.0
2018-08-20 12:20:00,119.1,119.1,118.99,119.08,4300.0,113.9982,113.9982,113.8929,113.9791,4300.0
2018-08-20 12:25:00,119.1,119.21,119.1,119.21,3200.0,113.9982,114.1035,113.9982,114.1035,3200.0
2018-08-20 12:30:00,119.24,119.41,119.23,119.41,3600.0,114.1322,114.2949,114.1226,114.2949,3600.0
2018-08-20 12:35:00,119.41,119.5,119.4,119.5,2700.0,114.2949,114.3811,114.2854,114.3811,2700.0
2018-08-20 12:40:00,119.55,119.58,119.52,119.55,4303.0,114.4289,114.4577,114.4002,114.4289,4303.0
2018-08-20 12:45:00,119.55,119.55,119.49,119.53,2400.0,114.4289,114.4289,114.3715,114.4098,2400.0
2018-08-20 12:50:00,119.53,119.53,119.46,119.53,8580.0,114.4098,114.4098,114.3428,114.4098,8580.0
2018-08-20 12:55:00,119.54,119.61,119.54,119.57,2570.0,114.4194,114.4864,114.4194,114.4481,2570.0
2018-08-20 13:00:00,119.55,119.61,119.45,119.5,2200.0,114.4289,114.4864,114.3332,114.3811,2200.0
2018-08-20 13:05:00,119.47,119.5,119.46,119.46,1000.0,114.3524,114.3811,114.3428,114.3428,1000.0
2018-08-20 13:10:00,119.48,119.57,119.46,119.5,7385.0,114.3619,114.4481,114.3428,114.3811,7385.0
2018-08-20 13:15:00,119.5,119.5,119.44,119.47,2500.0,114.3811,114.3811,114.3237,114.3524,2500.0
2018-08-20 13:20:00,119.48,119.63,119.48,119.63,6492.0,114.3619,114.5055,114.3619,114.5055,6492.0
2018-08-20 13:25:00,119.62,119.68,119.6,119.68,2712.0,114.4959,114.5534,114.4768,114.5534,2712.0
2018-08-20 13:30:00,119.66,119.67,119.62,119.62,1600.0,114.5342,114.5438,114.4959,114.4959,1600.0
2018-08-20 13:35:00,119.67,119.68,119.6,119.6,1300.0,114.5438,114.5534,114.4768,114.4768,1300.0
2018-08-20 13:40:00,119.57,119.59,119.56,119.57,1667.0,114.4481,114.4672,114.4385,114.4481,1667.0
2018-08-20 13:45:00,119.56,119.6,119.52,119.55,8802.0,114.4385,114.4768,114.4002,114.4289,8802.0
2018-08-20 13:50:00,119.55,119.65,119.52,119.64,10766.0,114.4289,114.5247,114.4002,114.5151,10766.0
2018-08-20 13:55:00,119.6,119.61,119.52,119.55,4200.0,114.4768,114.4864,114.4002,114.4289,4200.0
2018-08-20 14:00:00,119.56,119.66,119.54,119.62,2800.0,114.4385,114.5342,114.4194,114.4959,2800.0
2018-08-20 14:05:00,119.61,119.64,119.6,119.61,2159.0,114.4864,114.5151,114.4768,114.4864,2159.0
2018-08-20 14:10:00,119.61,119.61,119.48,119.54,1800.0,114.4864,114.4864,114.3619,114.4194,1800.0
2018-08-20 14:15:00,119.52,119.53,119.45,119.49,4560.0,114.4002,114.4098,114.3332,114.3715,4560.0
2018-08-20 14:20:00,119.5,119.53,119.48,119.53,1896.0,114.3811,114.4098,114.3619,114.4098,1896.0
2018-08-20 14:25:00,119.53,119.59,119.52,119.59,2740.0,114.4098,114.4672,114.4002,114.4672,2740.0
2018-08-20 14:30:00,119.6,119.62,119.56,119.62,2800.0,114.4768,114.4959,114.4385,114.4959,2800.0
2018-08-20 14:35:00,119.59,119.59,119.48,119.5,1300.0,114.4672,114.4672,114.3619,114.3811,1300.0
2018-08-20 14:40:00,119.45,119.48,119.43,119.45,900.0,114.3332,114.3619,114.3141,114.3332,900.0
2018-08-20 14:45:00,119.43,119.49,119.4,119.49,8554.0,114.3141,114.3715,114.2854,114.3715,8554.0
2018-08-20 14:50:00,119.48,119.48,119.37,119.43,3713.0,114.3619,114.3619,114.2567,114.3141,3713.0
2018-08-20 14:55:00,119.4,119.51,119.4,119.48,5500.0,114.2854,114.3907,114.2854,114.3619,5500.0
2018-08-20 15:00:00,119.49,119.56,119.45,119.45,5118.0,114.3715,114.4385,114.3332,114.3332,5118.0
2018-08-20 15:05:00,119.48,119.48,119.39,119.43,2177.0,114.3619,114.3619,114.2758,114.3141,2177.0
2018-08-20 15:10:00,119.43,119.48,119.39,119.48,7009.0,114.3141,114.3619,114.2758,114.3619,7009.0
2018-08-20 15:15:00,119.47,119.5,119.46,119.5,2200.0,114.3524,114.3811,114.3428,114.3811,2200.0
2018-08-20 15:20:00,119.49,119.53,119.47,119.53,5500.0,114.3715,114.4098,114.3524,114.4098,5500.0
2018-08-20 15:25:00,119.53,119.6,119.53,119.6,4930.0,114.4098,114.4768,114.4098,114.4768,4930.0
2018-08-20 15:30:00,119.57,119.66,119.5,119.63,13617.0,114.4481,114.5342,114.3811,114.5055,13617.0
2018-08-20 15:35:00,119.62,119.63,119.51,119.53,4580.0,114.4959,114.5055,114.3907,114.4098,4580.0
2018-08-20 15:40:00,119.5,119.53,119.5,119.53,2211.0,114.3811,114.4098,114.3811,114.4098,2211.0
2018-08-20 15:45:00,119.53,119.57,119.48,119.5,18118.0,114.4098,114.4481,114.3619,114.3811,18118.0
2018-08-20 15:50:00,119.47,119.49,119.3,119.32,17678.0,114.3524,114.3715,114.1896,114.2088,17678.0
2018-08-20 15:55:00,119.31,119.33,119.27,119.29,19020.0,114.1992,114.2184,114.1609,114.1801,19020.0
2018-08-21 09:30:00,119.3,119.8,119.3,119.8,9380.0,114.1896,114.6682,114.1896,114.6682,9380.0
2018-08-21 09:35:00,119.76,119.76,119.32,119.5,10359.0,114.6299,114.6299,114.2088,114.3811,10359.0
2018-08-21 09:40:00,119.57,119.57,119.41,119.41,200.0,114.4481,114.4481,114.2949,114.2949,200.0
2018-08-21 09:45:00,119.43,119.5,119.36,119.5,2600.0,114.3141,114.3811,114.2471,114.3811,2600.0
2018-08-21 09:50:00,119.33,119.42,119.17,119.3,4260.0,114.2184,114.3045,114.0652,114.1896,4260.0
2018-08-21 09:55:00,119.33,119.33,119.14,119.24,1800.0,114.2184,114.2184,114.0365,114.1322,1800.0
2018-08-21 10:00:00,119.28,119.45,119.28,119.34,9318.0,114.1705,114.3332,114.1705,114.2279,9318.0
2018-08-21 10:05:00,119.32,119.32,118.95,118.98,6577.0,114.2088,114.2088,113.8546,113.8834,6577.0
2018-08-21 10:10:00,118.95,119.19,118.9,119.13,4373.0,113.8546,114.0844,113.8068,114.0269,4373.0
2018-08-21 10:15:00,119.13,119.22,118.97,119.02,4326.0,114.0269,114.1131,113.8738,113.9216,4326.0
2018-08-21 10:20:00,118.98,119.21,118.98,119.13,5600.0,113.8834,114.1035,113.8834,114.0269,5600.0
2018-08-21 10:25:00,119.1,119.14,119.0,119.01,16064.0,113.9982,114.0365,113.9025,113.9121,16064.0
2018-08-21 10:30:00,119.05,119.26,118.98,119.22,9522.0,113.9504,114.1514,113.8834,114.1131,9522.0
2018-08-21 10:35:00,119.36,119.36,119.21,119.25,4800.0,114.2471,114.2471,114.1035,114.1418,4800.0
2018-08-21 10:40:00,119.18,119.27,119.13,119.22,3691.0,114.0748,114.1609,114.0269,114.1131,3691.0
2018-08-21 10:45:00,119.23,119.29,119.18,119.28,1717.0,114.1226,114.1801,114.0748,114.1705,1717.0
2018-08-21 10:50:00,119.34,119.36,119.31,119.36,1950.0,114.2279,114.2471,114.1992,114.2471,1950.0
2018-08-21 10:55:00,119.4,119.45,119.4,119.45,1600.0,114.2854,114.3332,114.2854,114.3332,1600.0
2018-08-21 11:00:00,119.5,119.52,119.21,119.25,3033.0,114.3811,114.4002,114.1035,114.1418,3033.0
2018-08-21 11:05:00,119.23,119.29,119.08,119.09,8046.0,114.1226,114.1801,113.9791,113.9886,8046.0
2018-08-21 11:10:00,119.08,119.16,119.05,119.05,2019.0,113.9791,114.0556,113.9504,113.9504,2019.0
2018-08-21 11:15:00,119.05,119.05,118.9,118.94,5132.0,113.9504,113.9504,113.8068,113.8451,5132.0
2018-08-21 11:20:00,119.0,119.25,118.98,119.15,7199.0,113.9025,114.1418,113.8834,114.0461,7199.0
2018-08-21 11:25:00,119.2,119.2,119.11,119.19,1200.0,114.0939,114.0939,114.0078,114.0844,1200.0
2018-08-21 11:30:00,119.19,119.3,119.19,119.3,1800.0,114.0844,114.1896,114.0844,114.1896,1800.0
2018-08-21 11:35:00,119.28,119.29,119.22,119.28,2833.0,114.1705,114.1801,114.1131,114.1705,2833.0
2018-08-21 11:40:00,119.3,119.34,119.25,119.28,2136.0,114.1896,114.2279,114.1418,114.1705,2136.0
2018-08-21 11:45:00,119.22,119.39,119.2,119.26,10342.0,114.1131,114.2758,114.0939,114.1514,10342.0
2018-08-21 11:50:00,119.28,119.32,119.19,119.26,4400.0,114.1705,114.2088,114.0844,114.1514,4400.0
2018-08-21 11:55:00,119.23,119.29,119.2,119.26,3000.0,114.1226,114.1801,114.0939,114.1514,3000.0
2018-08-21 12:00:00,119.29,119.47,119.26,119.39,1500.0,114.1801,114.3524,114.1514,114.2758,1500.0
2018-08-21 12:05:00,119.4,119.4,119.34,119.4,3974.0,114.2854,114.2854,114.2279,114.2854,3974.0
2018-08-21 12:10:00,119.36,119.37,119.34,119.36,1100.0,114.2471,114.2567,114.2279,114.2471,1100.0
2018-08-21 12:15:00,119.35,119.38,119.34,119.37,4427.0,114.2375,114.2662,114.2279,114.2567,4427.0
2018-08-21 12:20:00,119.34,119.37,119.32,119.36,1958.0,114.2279,114.2567,114.2088,114.2471,1958.0
2018-08-21 12:25:00,119.34,119.38,119.34,119.35,2500.0,114.2279,114.2662,114.2279,114.2375,2500.0
2018-08-21 12:30:00,119.36,119.42,119.33,119.4,3140.0,114.2471,114.3045,114.2184,114.2854,3140.0
2018-08-21 12:35:00,119.39,119.39,119.34,119.35,955.0,114.2758,114.2758,114.2279,114.2375,955.0
2018-08-21 12:40:00,119.35,119.38,119.33,119.38,1400.0,114.2375,114.2662,114.2184,114.2662,1400.0
2018-08-21 12:45:00,119.37,119.42,119.36,119.38,3153.0,114.2567,114.3045,114.2471,114.2662,3153.0
2018-08-21 12:50:00,119.36,119.45,119.34,119.36,12063.0,114.2471,114.3332,114.2279,114.2471,12063.0
2018-08-21 12:55:00,119.38,119.39,119.3,119.36,1500.0,114.2662,114.2758,114.1896,114.2471,1500.0
2018-08-21 13:00:00,119.3,119.34,119.3,119.33,1026.0,114.1896,114.2279,114.1896,114.2184,1026.0
2018-08-21 13:05:00,119.33,119.37,119.31,119.35,1900.0,114.2184,114.2567,114.1992,114.2375,1900.0
2018-08-21 13:10:00,119.35,119.35,119.29,119.31,9198.0,114.2375,114.2375,114.1801,114.1992,9198.0
2018-08-21 13:15:00,119.29,119.29,119.24,119.27,3365.0,114.1801,114.1801,114.1322,114.1609,3365.0
2018-08-21 13:20:00,119.29,119.29,119.25,119.26,572.0,114.1801,114.1801,114.1418,114.1514,572.0
2018-08-21 13:25:00,119.27,119.27,119.22,119.22,745.0,114.1609,114.1609,114.1131,114.1131,745.0
2018-08-21 13:30:00,119.27,119.29,119.25,119.25,2200.0,114.1609,114.1801,114.1418,114.1418,2200.0
2018-08-21 13:35:00,119.25,119.29,119.22,119.29,2400.0,114.1418,114.1801,114.1131,114.1801,2400.0
2018-08-21 13:40:00,119.3,119.32,119.26,119.26,500.0,114.1896,114.2088,114.1514,114.1514,500.0
2018-08-21 13:45:00,119.25,119.28,119.21,119.25,3100.0,114.1418,114.1705,114.1035,114.1418,3100.0
2018-08-21 13:50:00,119.24,119.27,119.2,119.25,6868.0,114.1322,114.1609,114.0939,114.1418,6868.0
2018-08-21 13:55:00,119.25,119.38,119.22,119.32,7825.0,114.1418,114.2662,114.1131,114.2088,7825.0
2018-08-21 14:00:00,119.32,119.33,119.22,119.25,2524.0,114.2088,114.2184,114.1131,114.1418,2524.0
2018-08-21 14:05:00,119.25,119.31,119.24,119.29,1100.0,114.1418,114.1992,114.1322,114.1801,1100.0
2018-08-21 14:10:00,119.25,119.3,119.2,119.24,3334.0,114.1418,114.1896,114.0939,114.1322,3334.0
2018-08-21 14:15:00,119.26,119.28,119.25,119.25,2217.0,114.1514,114.1705,114.1418,114.1418,2217.0
2018-08-21 14:20:00,119.24,119.26,119.23,119.26,1796.0,114.1322,114.1514,114.1226,114.1514,1796.0
2018-08-21 14:25:00,119.24,119.24,119.23,119.23,808.0,114.1322,114.1322,114.1226,114.1226,808.0
2018-08-21 14:30:00,119.2,119.2,119.07,119.18,4963.0,114.0939,114.0939,113.9695,114.0748,4963.0
2018-08-21 14:35:00,119.14,119.15,119.12,119.13,1698.0,114.0365,114.0461,114.0174,114.0269,1698.0
2018-08-21 14:40:00,119.14,119.19,119.13,119.14,2411.0,114.0365,114.0844,114.0269,114.0365,2411.0
2018-08-21 14:45:00,119.12,119.14,119.03,119.03,3904.0,114.0174,114.0365,113.9312,113.9312,3904.0
2018-08-21 14:50:00,119.02,119.02,118.9,118.93,2872.0,113.9216,113.9216,113.8068,113.8355,2872.0
2018-08-21 14:55:00,118.96,119.03,118.89,119.03,4352.0,113.8642,113.9312,113.7972,113.9312,4352.0
2018-08-21 15:00:00,119.0,119.0,118.94,118.98,2664.0,113.9025,113.9025,113.8451,113.8834,2664.0
2018-08-21 15:05:00,118.91,119.02,118.91,119.01,1194.0,113.8164,113.9216,113.8164,113.9121,1194.0
2018-08-21 15:10:00,119.02,119.06,119.0,119.01,4000.0,113.9216,113.9599,113.9025,113.9121,4000.0
2018-08-21 15:15:00,119.0,119.1,119.0,119.08,3121.0,113.9025,113.9982,113.9025,113.9791,3121.0
2018-08-21 15:20:00,119.06,119.11,119.01,119.09,4757.0,113.9599,114.0078,113.9121,113.9886,4757.0
2018-08-21 15:25:00,119.11,119.14,119.09,119.1,3235.0,114.0078,114.0365,113.9886,113.9982,3235.0
2018-08-21 15:30:00,119.1,119.13,119.06,119.11,3122.0,113.9982,114.0269,113.9599,114.0078,3122.0
2018-08-21 15:35:00,119.12,119.13,119.09,119.11,5484.0,114.0174,114.0269,113.9886,114.0078,5484.0
2018-08-21 15:40:00,119.12,119.13,119.06,119.07,5442.0,114.0174,114.0269,113.9599,113.9695,5442.0
2018-08-21 15:45:00,119.06,119.06,118.94,118.99,10662.0,113.9599,113.9599,113.8451,113.8929,10662.0
2018-08-21 15:50:00,118.98,119.04,118.93,119.04,19678.0,113.8834,113.9408,113.8355,113.9408,19678.0
2018-08-21 15:55:00,119.02,119.16,119.0,119.01,36098.0,113.9216,114.0556,113.9025,113.9121,36098.0
2018-08-22 09:30:00,119.0,119.46,118.96,119.46,5497.0,113.9025,114.3428,113.8642,114.3428,5497.0
2018-08-22 09:35:00,119.7,119.75,119.55,119.55,2813.0,114.5725,114.6204,114.4289,114.4289,2813.0
2018-08-22 09:40:00,119.56,119.76,119.56,119.67,2583.0,114.4385,114.6299,114.4385,114.5438,2583.0
2018-08-22 09:45:00,119.55,119.8,119.42,119.66,5641.0,114.4289,114.6682,114.3045,114.5342,5641.0
2018-08-22 09:50:00,119.57,119.57,119.31,119.36,1500.0,114.4481,114.4481,114.1992,114.2471,1500.0
2018-08-22 09:55:00,119.28,119.35,119.09,119.09,2100.0,114.1705,114.2375,113.9886,113.9886,2100.0
2018-08-22 10:00:00,119.16,119.27,118.97,119.14,1800.0,114.0556,114.1609,113.8738,114.0365,1800.0
2018-08-22 10:05:00,119.17,119.29,119.17,119.25,1700.0,114.0652,114.1801,114.0652,114.1418,1700.0
2018-08-22 10:10:00,119.23,119.47,119.18,119.47,2205.0,114.1226,114.3524,114.0748,114.3524,2205.0
2018-08-22 10:15:00,119.49,119.52,119.39,119.45,2249.0,114.3715,114.4002,114.2758,114.3332,2249.0
2018-08-22 10:20:00,119.34,119.55,119.32,119.48,6797.0,114.2279,114.4289,114.2088,114.3619,6797.0
2018-08-22 10:25:00,119.38,119.48,119.36,119.46,5867.0,114.2662,114.3619,114.2471,114.3428,5867.0
2018-08-22 10:30:00,119.51,119.67,119.44,119.5,3666.0,114.3907,114.5438,114.3237,114.3811,3666.0
2018-08-22 10:35:00,119.53,119.58,119.44,119.58,5000.0,114.4098,114.4577,114.3237,114.4577,5000.0
2018-08-22 10:40:00,119.58,119.6,119.43,119.51,4300.0,114.4577,114.4768,114.3141,114.3907,4300.0
2018-08-22 10:45:00,119.54,119.72,119.54,119.7,1628.0,114.4194,114.5917,114.4194,114.5725,1628.0
2018-08-22 10:50:00,119.69,119.75,119.67,119.67,2100.0,114.5629,114.6204,114.5438,114.5438,2100.0
2018-08-22 10:55:00,119.67,119.75,119.66,119.75,2900.0,114.5438,114.6204,114.5342,114.6204,2900.0
2018-08-22 11:00:00,119.73,119.75,119.68,119.72,3500.0,114.6012,114.6204,114.5534,114.5917,3500.0
2018-08-22 11:05:00,119.74,119.74,119.64,119.67,2514.0,114.6108,114.6108,114.5151,114.5438,2514.0
2018-08-22 11:10:00,119.66,119.68,119.56,119.57,2600.0,114.5342,114.5534,114.4385,114.4481,2600.0
2018-08-22 11:15:00,119.6,119.67,119.58,119.67,2400.0,114.4768,114.5438,114.4577,114.5438,2400.0
2018-08-22 11:20:00,119.65,119.65,119.61,119.61,500.0,114.5247,114.5247,114.4864,114.4864,500.0
2018-08-22 11:25:00,119.7,119.82,119.7,119.78,3725.0,114.5725,114.6874,114.5725,114.6491,3725.0
2018-08-22 11:30:00,119.8,119.95,119.79,119.85,7055.0,114.6682,114.8118,114.6587,114.7161,7055.0
2018-08-22 11:35:00,119.87,120.02,119.84,120.0,5348.0,114.7352,114.8788,114.7065,114.8597,5348.0
2018-08-22 11:40:00,120.0,120.09,119.99,120.04,44079.0,114.8597,114.9458,114.8501,114.898,44079.0
2018-08-22 11:45:00,120.0,120.03,119.96,120.0,3219.0,114.8597,114.8884,114.8214,114.8597,3219.0
2018-08-22 11:50:00,119.97,120.03,119.96,119.98,1700.0,114.8309,114.8884,114.8214,114.8405,1700.0
2018-08-22 11:55:00,119.99,120.03,119.96,120.0,2226.0,114.8501,114.8884,114.8214,114.8597,2226.0
2018-08-22 12:00:00,120.01,120.04,119.95,119.95,1963.0,114.8692,114.898,114.8118,114.8118,1963.0
2018-08-22 12:05:00,119.98,120.03,119.93,120.03,2514.0,114.8405,114.8884,114.7927,114.8884,2514.0
2018-08-22 12:10:00,120.0,120.0,119.88,119.91,800.0,114.8597,114.8597,114.7448,114.7735,800.0
2018-08-22 12:15:00,119.93,120.05,119.92,120.04,2800.0,114.7927,114.9075,114.7831,114.898,2800.0
2018-08-22 12:20:00,120.04,120.07,120.03,120.05,700.0,114.898,114.9267,114.8884,114.9075,700.0
2018-08-22 12:25:00,120.07,120.14,120.04,120.08,3600.0,114.9267,114.9937,114.898,114.9362,3600.0
2018-08-22 12:30:00,120.07,120.1,120.06,120.08,1317.0,114.9267,114.9554,114.9171,114.9362,1317.0
2018-08-22 12:35:00,120.1,120.12,120.03,120.07,5600.0,114.9554,114.9745,114.8884,114.9267,5600.0
2018-08-22 12:40:00,120.08,120.12,120.05,120.09,900.0,114.9362,114.9745,114.9075,114.9458,900.0
2018-08-22 12:45:00,120.14,120.23,120.14,120.19,2900.0,114.9937,115.0798,114.9937,115.0415,2900.0
2018-08-22 12:50:00,120.18,120.26,120.18,120.26,3371.0,115.032,115.1085,115.032,115.1085,3371.0
2018-08-22 12:55:00,120.2,120.22,120.04,120.07,3711.0,115.0511,115.0702,114.898,114.9267,3711.0
2018-08-22 13:00:00,120.08,120.09,119.95,119.96,2799.0,114.9362,114.9458,114.8118,114.8214,2799.0
2018-08-22 13:05:00,119.97,119.97,119.9,119.9,1000.0,114.8309,114.8309,114.7639,114.7639,1000.0
2018-08-22 13:10:00,119.95,120.0,119.94,119.94,2300.0,114.8118,114.8597,114.8022,114.8022,2300.0
2018-08-22 13:15:00,120.0,120.05,120.0,120.01,3678.0,114.8597,114.9075,114.8597,114.8692,3678.0
2018-08-22 13:20:00,120.06,120.24,120.06,120.21,13899.0,114.9171,115.0894,114.9171,115.0607,13899.0
2018-08-22 13:25:00,120.18,120.23,120.18,120.19,5400.0,115.032,115.0798,115.032,115.0415,5400.0
2018-08-22 13:30:00,120.19,120.25,120.18,120.25,900.0,115.0415,115.099,115.032,115.099,900.0
2018-08-22 13:35:00,120.25,120.25,120.14,120.16,3429.0,115.099,115.099,114.9937,115.0128,3429.0
2018-08-22 13:40:00,120.19,120.25,120.19,120.19,2900.0,115.0415,115.099,115.0415,115.0415,2900.0
2018-08-22 13:45:00,120.19,120.19,120.12,120.12,600.0,115.0415,115.0415,114.9745,114.9745,600.0
2018-08-22 13:50:00,120.15,120.19,120.1,120.16,3330.0,115.0032,115.0415,114.9554,115.0128,3330.0
2018-08-22 13:55:00,120.19,120.26,120.16,120.26,1865.0,115.0415,115.1085,115.0128,115.1085,1865.0
2018-08-22 14:00:00,120.27,120.43,120.25,120.39,3101.0,115.1181,115.2712,115.099,115.233,3101.0
2018-08-22 14:05:00,120.37,120.47,120.33,120.37,7163.0,115.2138,115.3095,115.1755,115.2138,7163.0
2018-08-22 14:10:00,120.36,120.41,120.29,120.4,1700.0,115.2042,115.2521,115.1372,115.2425,1700.0
2018-08-22 14:15:00,120.4,120.43,120.31,120.31,1770.0,115.2425,115.2712,115.1564,115.1564,1770.0
2018-08-22 14:20:00,120.32,120.38,120.27,120.29,2974.0,115.166,115.2234,115.1181,115.1372,2974.0
2018-08-22 14:25:00,120.22,120.28,120.2,120.27,2696.0,115.0702,115.1277,115.0511,115.1181,2696.0
2018-08-22 14:30:00,120.26,120.33,120.23,120.32,2453.0,115.1085,115.1755,115.0798,115.166,2453.0
2018-08-22 14:35:00,120.3,120.37,120.27,120.36,1295.0,115.1468,115.2138,115.1181,115.2042,1295.0
2018-08-22 14:40:00,120.34,120.36,120.26,120.3,2050.0,115.1851,115.2042,115.1085,115.1468,2050.0
2018-08-22 14:45:00,120.3,120.35,120.22,120.35,1582.0,115.1468,115.1947,115.0702,115.1947,1582.0
2018-08-22 14:50:00,120.32,120.32,120.25,120.32,1766.0,115.166,115.166,115.099,115.166,1766.0
2018-08-22 14:55:00,120.25,120.4,120.25,120.36,2846.0,115.099,115.2425,115.099,115.2042,2846.0
2018-08-22 15:00:00,120.39,120.45,120.37,120.43,3399.0,115.233,115.2904,115.2138,115.2712,3399.0
2018-08-22 15:05:00,120.39,120.45,120.37,120.44,3770.0,115.233,115.2904,115.2138,115.2808,3770.0
2018-08-22 15:10:00,120.42,120.52,120.42,120.42,3101.0,115.2617,115.3574,115.2617,115.2617,3101.0
2018-08-22 15:15:00,120.44,120.45,120.39,120.4,1700.0,115.2808,115.2904,115.233,115.2425,1700.0
2018-08-22 15:20:00,120.43,120.47,120.39,120.44,16945.0,115.2712,115.3095,115.233,115.2808,16945.0
2018-08-22 15:25:00,120.45,120.46,120.41,120.45,3245.0,115.2904,115.3,115.2521,115.2904,3245.0
2018-08-22 15:30:00,120.44,120.5,120.42,120.48,4527.0,115.2808,115.3382,115.2617,115.3191,4527.0
2018-08-22 15:35:00,120.48,120.53,120.47,120.51,6459.0,115.3191,115.367,115.3095,115.3478,6459.0
2018-08-22 15:40:00,120.49,120.49,120.41,120.47,4391.0,115.3287,115.3287,115.2521,115.3095,4391.0
2018-08-22 15:45:00,120.45,120.49,120.42,120.42,9382.0,115.2904,115.3287,115.2617,115.2617,9382.0
2018-08-22 15:50:00,120.4,120.4,120.33,120.39,13886.0,115.2425,115.2425,115.1755,115.233,13886.0
2018-08-22 15:55:00,120.37,120.44,120.35,120.35,31955.0,115.2138,115.2808,115.1947,115.1947,31955.0
2018-08-23 09:30:00,120.43,120.6,120.25,120.43,6176.0,115.2712,115.434,115.099,115.2712,6176.0
2018-08-23 09:35:00,120.67,120.75,120.46,120.72,2551.0,115.501,115.5775,115.3,115.5488,2551.0
2018-08-23 09:40:00,120.66,120.67,120.54,120.67,600.0,115.4914,115.501,115.3765,115.501,600.0
2018-08-23 09:45:00,120.57,120.76,120.39,120.7,3700.0,115.4052,115.5871,115.233,115.5297,3700.0
2018-08-23 09:50:00,120.74,120.86,120.66,120.68,8316.0,115.568,115.6828,115.4914,115.5105,8316.0
2018-08-23 09:55:00,120.77,120.77,120.64,120.73,2749.0,115.5967,115.5967,115.4722,115.5584,2749.0
2018-08-23 10:00:00,120.73,120.79,120.64,120.72,4000.0,115.5584,115.6158,115.4722,115.5488,4000.0
2018-08-23 10:05:00,120.65,120.94,120.65,120.9,5142.0,115.4818,115.7594,115.4818,115.7211,5142.0
2018-08-23 10:10:00,120.9,120.97,120.82,120.82,4199.0,115.7211,115.7881,115.6445,115.6445,4199.0
2018-08-23 10:15:00,120.82,120.91,120.79,120.83,2608.0,115.6445,115.7307,115.6158,115.6541,2608.0
2018-08-23 10:20:00,120.9,121.0,120.9,120.96,1200.0,115.7211,115.8168,115.7211,115.7785,1200.0
2018-08-23 10:25:00,120.94,121.16,120.94,121.15,5128.0,115.7594,115.97,115.7594,115.9604,5128.0
2018-08-23 10:30:00,121.15,121.38,121.15,121.38,6891.0,115.9604,116.1806,115.9604,116.1806,6891.0
2018-08-23 10:35:00,121.27,121.43,121.27,121.32,3984.0,116.0753,116.2284,116.0753,116.1231,3984.0
2018-08-23 10:40:00,121.25,121.3,121.21,121.29,4280.0,116.0561,116.104,116.0178,116.0944,4280.0
2018-08-23 10:45:00,121.31,121.31,121.02,121.05,4345.0,116.1135,116.1135,115.836,115.8647,4345.0
2018-08-23 10:50:00,121.06,121.06,120.96,120.99,3839.0,115.8743,115.8743,115.7785,115.8073,3839.0
2018-08-23 10:55:00,120.98,120.99,120.91,120.91,1348.0,115.7977,115.8073,115.7307,115.7307,1348.0
2018-08-23 11:00:00,120.87,120.93,120.82,120.88,2781.0,115.6924,115.7498,115.6445,115.702,2781.0
2018-08-23 11:05:00,120.88,120.88,120.66,120.72,8025.0,115.702,115.702,115.4914,115.5488,8025.0
2018-08-23 11:10:00,120.69,120.74,120.57,120.58,2611.0,115.5201,115.568,115.4052,115.4148,2611.0
2018-08-23 11:15:00,120.58,120.64,120.36,120.4,4905.0,115.4148,115.4722,115.2042,115.2425,4905.0
2018-08-23 11:20:00,120.42,120.54,120.36,120.54,21800.0,115.2617,115.3765,115.2042,115.3765,21800.0
2018-08-23 11:25:00,120.54,120.69,120.54,120.61,2414.0,115.3765,115.5201,115.3765,115.4435,2414.0
2018-08-23 11:30:00,120.62,120.62,120.52,120.55,1600.0,115.4531,115.4531,115.3574,115.3861,1600.0
2018-08-23 11:35:00,120.51,120.64,120.4,120.47,1851.0,115.3478,115.4722,115.2425,115.3095,1851.0
2018-08-23 11:40:00,120.42,120.56,120.37,120.48,1500.0,115.2617,115.3957,115.2138,115.3191,1500.0
2018-08-23 11:45:00,120.49,120.49,120.4,120.44,2321.0,115.3287,115.3287,115.2425,115.2808,2321.0
2018-08-23 11:50:00,120.47,120.57,120.47,120.52,2022.0,115.3095,115.4052,115.3095,115.3574,2022.0
2018-08-23 11:55:00,120.52,120.56,120.42,120.42,1100.0,115.3574,115.3957,115.2617,115.2617,1100.0
2018-08-23 12:00:00,120.45,120.48,120.37,120.43,2844.0,115.2904,115.3191,115.2138,115.2712,2844.0
2018-08-23 12:05:00,120.43,120.49,120.41,120.43,1422.0,115.2712,115.3287,115.2521,115.2712,1422.0
2018-08-23 12:10:00,120.48,120.54,120.48,120.53,3141.0,115.3191,115.3765,115.3191,115.367,3141.0
2018-08-23 12:15:00,120.51,120.65,120.51,120.65,3428.0,115.3478,115.4818,115.3478,115.4818,3428.0
2018-08-23 12:20:00,120.78,120.84,120.77,120.84,3762.0,115.6063,115.6637,115.5967,115.6637,3762.0
2018-08-23 12:25:00,120.87,120.9,120.83,120.9,3212.0,115.6924,115.7211,115.6541,115.7211,3212.0
2018-08-23 12:30:00,120.89,121.01,120.87,120.99,4928.0,115.7115,115.8264,115.6924,115.8073,4928.0
2018-08-23 12:35:00,120.98,120.99,120.9,120.91,2300.0,115.7977,115.8073,115.7211,115.7307,2300.0
2018-08-23 12:40:00,120.91,120.98,120.91,120.91,1522.0,115.7307,115.7977,115.7307,115.7307,1522.0
2018-08-23 12:45:00,120.9,120.91,120.85,120.85,1160.0,115.7211,115.7307,115.6733,115.6733,1160.0
2018-08-23 12:50:00,120.91,120.92,120.77,120.77,1000.0,115.7307,115.7403,115.5967,115.5967,1000.0
2018-08-23 12:55:00,120.79,120.79,120.69,120.69,500.0,115.6158,115.6158,115.5201,115.5201,500.0
2018-08-23 13:00:00,120.63,120.66,120.59,120.63,826.0,115.4627,115.4914,115.4244,115.4627,826.0
2018-08-23 13:05:00,120.65,120.65,120.52,120.61,3540.0,115.4818,115.4818,115.3574,115.4435,3540.0
2018-08-23 13:10:00,120.6,120.6,120.49,120.49,1200.0,115.434,115.434,115.3287,115.3287,1200.0
2018-08-23 13:15:00,120.48,120.56,120.48,120.56,1910.0,115.3191,115.3957,115.3191,115.3957,1910.0
2018-08-23 13:20:00,120.56,120.62,120.56,120.59,1618.0,115.3957,115.4531,115.3957,115.4244,1618.0
2018-08-23 13:25:00,120.59,120.62,120.59,120.62,300.0,115.4244,115.4531,115.4244,115.4531,300.0
2018-08-23 13:30:00,120.6,120.6,120.51,120.51,2231.0,115.434,115.434,115.3478,115.3478,2231.0
2018-08-23 13:35:00,120.53,120.53,120.44,120.44,1600.0,115.367,115.367,115.2808,115.2808,1600.0
2018-08-23 13:40:00,120.48,120.58,120.48,120.56,2464.0,115.3191,115.4148,115.3191,115.3957,2464.0
2018-08-23 13:45:00,120.55,120.55,120.51,120.51,400.0,115.3861,115.3861,115.3478,115.3478,400.0
2018-08-23 13:50:00,120.51,120.51,120.45,120.49,900.0,115.3478,115.3478,115.2904,115.3287,900.0
2018-08-23 13:55:00,120.48,120.53,120.45,120.52,3598.0,115.3191,115.367,115.2904,115.3574,3598.0
2018-08-23 14:00:00,120.5,120.57,120.5,120.53,1007.0,115.3382,115.4052,115.3382,115.367,1007.0
2018-08-23 14:05:00,120.57,120.63,120.55,120.63,2273.0,115.4052,115.4627,115.3861,115.4627,2273.0
2018-08-23 14:10:00,120.62,120.63,120.6,120.63,1400.0,115.4531,115.4627,115.434,115.4627,1400.0
2018-08-23 14:15:00,120.61,120.61,120.49,120.5,2629.0,115.4435,115.4435,115.3287,115.3382,2629.0
2018-08-23 14:20:00,120.48,120.55,120.48,120.51,1733.0,115.3191,115.3861,115.3191,115.3478,1733.0
2018-08-23 14:25:00,120.54,120.55,120.44,120.48,1426.0,115.3765,115.3861,115.2808,115.3191,1426.0
2018-08-23 14:30:00,120.39,120.44,120.37,120.37,1100.0,115.233,115.2808,115.2138,115.2138,1100.0
2018-08-23 14:35:00,120.36,120.37,120.28,120.34,3446.0,115.2042,115.2138,115.1277,115.1851,3446.0
2018-08-23 14:40:00,120.36,120.44,120.34,120.44,3002.0,115.2042,115.2808,115.1851,115.2808,3002.0
2018-08-23 14:45:00,120.4,120.42,120.34,120.42,1570.0,115.2425,115.2617,115.1851,115.2617,1570.0
2018-08-23 14:50:00,120.38,120.44,120.35,120.44,2802.0,115.2234,115.2808,115.1947,115.2808,2802.0
2018-08-23 14:55:00,120.42,120.44,120.4,120.44,1353.0,115.2617,115.2808,115.2425,115.2808,1353.0
2018-08-23 15:00:00,120.45,120.49,120.34,120.35,29473.0,115.2904,115.3287,115.1851,115.1947,29473.0
2018-08-23 15:05:00,120.38,120.46,120.38,120.46,3826.0,115.2234,115.3,115.2234,115.3,3826.0
2018-08-23 15:10:00,120.46,120.53,120.45,120.49,3046.0,115.3,115.367,115.2904,115.3287,3046.0
2018-08-23 15:15:00,120.45,120.48,120.45,120.45,1105.0,115.2904,115.3191,115.2904,115.2904,1105.0
2018-08-23 15:20:00,120.46,120.47,120.37,120.37,2000.0,115.3,115.3095,115.2138,115.2138,2000.0
2018-08-23 15:25:00,120.37,120.41,120.37,120.39,6107.0,115.2138,115.2521,115.2138,115.233,6107.0
2018-08-23 15:30:00,120.4,120.51,120.37,120.38,13205.0,115.2425,115.3478,115.2138,115.2234,13205.0
2018-08-23 15:35:00,120.37,120.38,120.26,120.27,3264.0,115.2138,115.2234,115.1085,115.1181,3264.0
2018-08-23 15:40:00,120.26,120.26,120.12,120.12,10344.0,115.1085,115.1085,114.9745,114.9745,10344.0
2018-08-23 15:45:00,120.11,120.31,120.09,120.31,17039.0,114.965,115.1564,114.9458,115.1564,17039.0
2018-08-23 15:50:00,120.29,120.36,120.25,120.28,20922.0,115.1372,115.2042,115.099,115.1277,20922.0
2018-08-23 15:55:00,120.3,120.4,120.27,120.38,48408.0,115.1468,115.2425,115.1181,115.2234,48408.0
2018-08-24 09:30:00,120.48,120.83,120.48,120.69,3468.0,115.3191,115.6541,115.3191,115.5201,3468.0
2018-08-24 09:35:00,120.97,121.14,120.55,120.71,3800.0,115.7881,115.9508,115.3861,115.5393,3800.0
2018-08-24 09:40:00,120.87,121.02,120.82,120.9,1600.0,115.6924,115.836,115.6445,115.7211,1600.0
2018-08-24 09:45:00,120.94,121.04,120.81,120.81,1682.0,115.7594,115.8551,115.635,115.635,1682.0
2018-08-24 09:50:00,120.79,120.86,120.78,120.85,1388.0,115.6158,115.6828,115.6063,115.6733,1388.0
2018-08-24 09:55:00,120.8,120.81,120.7,120.81,402.0,115.6254,115.635,115.5297,115.635,402.0
2018-08-24 10:00:00,120.93,121.12,120.91,120.93,3929.0,115.7498,115.9317,115.7307,115.7498,3929.0
2018-08-24 10:05:00,120.97,121.11,120.92,121.06,2403.0,115.7881,115.9221,115.7403,115.8743,2403.0
2018-08-24 10:10:00,121.09,121.14,120.94,121.14,3142.0,115.903,115.9508,115.7594,115.9508,3142.0
2018-08-24 10:15:00,121.16,121.61,121.16,121.53,5457.0,115.97,116.4007,115.97,116.3241,5457.0
2018-08-24 10:20:00,121.54,121.55,121.34,121.42,3067.0,116.3337,116.3433,116.1423,116.2188,3067.0
2018-08-24 10:25:00,121.35,121.62,121.35,121.61,2785.0,116.1518,116.4103,116.1518,116.4007,2785.0
2018-08-24 10:30:00,121.62,121.71,121.55,121.71,7613.0,116.4103,116.4964,116.3433,116.4964,7613.0
2018-08-24 10:35:00,121.72,121.89,121.72,121.86,2300.0,116.506,116.6687,116.506,116.64,2300.0
2018-08-24 10:40:00,121.86,121.98,121.82,121.92,5271.0,116.64,116.7548,116.6017,116.6974,5271.0
2018-08-24 10:45:00,121.98,122.09,121.89,122.0,13865.0,116.7548,116.8601,116.6687,116.774,13865.0
2018-08-24 10:50:00,122.0,122.0,121.82,121.9,5959.0,116.774,116.774,116.6017,116.6783,5959.0
2018-08-24 10:55:00,121.95,122.16,121.91,122.09,13359.0,116.7261,116.9271,116.6878,116.8601,13359.0
2018-08-24 11:00:00,122.03,122.03,121.86,121.91,4069.0,116.8027,116.8027,116.64,116.6878,4069.0
2018-08-24 11:05:00,121.9,122.04,121.84,122.04,5817.0,116.6783,116.8123,116.6208,116.8123,5817.0
2018-08-24 11:10:00,122.07,122.07,121.88,121.88,3340.0,116.841,116.841,116.6591,116.6591,3340.0
2018-08-24 11:15:00,121.85,121.85,121.8,121.8,300.0,116.6304,116.6304,116.5826,116.5826,300.0
2018-08-24 11:20:00,121.8,121.8,121.53,121.53,3305.0,116.5826,116.5826,116.3241,116.3241,3305.0
2018-08-24 11:25:00,121.59,121.59,121.5,121.54,2102.0,116.3816,116.3816,116.2954,116.3337,2102.0
2018-08-24 11:30:00,121.57,121.69,121.56,121.69,2296.0,116.3624,116.4773,116.3528,116.4773,2296.0
2018-08-24 11:35:00,121.73,121.75,121.63,121.69,2019.0,116.5156,116.5347,116.4198,116.4773,2019.0
2018-08-24 11:40:00,121.69,121.69,121.69,121.69,0.0,116.4773,116.4773,116.4773,116.4773,0.0
2018-08-24 11:45:00,121.67,121.75,121.63,121.71,2656.0,116.4581,116.5347,116.4198,116.4964,2656.0
2018-08-24 11:50:00,121.71,121.9,121.67,121.89,5459.0,116.4964,116.6783,116.4581,116.6687,5459.0
2018-08-24 11:55:00,121.85,121.9,121.76,121.84,3100.0,116.6304,116.6783,116.5443,116.6208,3100.0
2018-08-24 12:00:00,121.84,121.86,121.77,121.8,1771.0,116.6208,116.64,116.5538,116.5826,1771.0
2018-08-24 12:05:00,121.8,121.8,121.66,121.76,1981.0,116.5826,116.5826,116.4486,116.5443,1981.0
2018-08-24 12:10:00,121.75,121.8,121.68,121.68,853.0,116.5347,116.5826,116.4677,116.4677,853.0
2018-08-24 12:15:00,121.69,121.71,121.56,121.58,3298.0,116.4773,116.4964,116.3528,116.372,3298.0
2018-08-24 12:20:00,121.61,121.67,121.5,121.55,11157.0,116.4007,116.4581,116.2954,116.3433,11157.0
2018-08-24 12:25:00,121.59,121.71,121.47,121.67,6654.0,116.3816,116.4964,116.2667,116.4581,6654.0
2018-08-24 12:30:00,121.7,121.73,121.66,121.68,3810.0,116.4868,116.5156,116.4486,116.4677,3810.0
2018-08-24 12:35:00,121.66,121.66,121.47,121.63,17911.0,116.4486,116.4486,116.2667,116.4198,17911.0
2018-08-24 12:40:00,121.6,121.72,121.6,121.7,3500.0,116.3911,116.506,116.3911,116.4868,3500.0
2018-08-24 12:45:00,121.74,121.79,121.74,121.77,1123.0,116.5251,116.573,116.5251,116.5538,1123.0
2018-08-24 12:50:00,121.78,121.84,121.76,121.84,903.0,116.5634,116.6208,116.5443,116.6208,903.0
2018-08-24 12:55:00,121.81,121.82,121.76,121.77,1051.0,116.5921,116.6017,116.5443,116.5538,1051.0
2018-08-24 13:00:00,121.78,121.8,121.76,121.8,2680.0,116.5634,116.5826,116.5443,116.5826,2680.0
2018-08-24 13:05:00,121.83,121.88,121.77,121.8,5482.0,116.6113,116.6591,116.5538,116.5826,5482.0
2018-08-24 13:10:00,121.78,121.78,121.61,121.61,1400.0,116.5634,116.5634,116.4007,116.4007,1400.0
2018-08-24 13:15:00,121.64,121.74,121.62,121.74,2470.0,116.4294,116.5251,116.4103,116.5251,2470.0
2018-08-24 13:20:00,121.76,121.92,121.75,121.92,4786.0,116.5443,116.6974,116.5347,116.6974,4786.0
2018-08-24 13:25:00,121.87,121.9,121.82,121.88,6311.0,116.6496,116.6783,116.6017,116.6591,6311.0
2018-08-24 13:30:00,121.89,121.9,121.73,121.81,4400.0,116.6687,116.6783,116.5156,116.5921,4400.0
2018-08-24 13:35:00,121.78,121.78,121.77,121.77,400.0,116.5634,116.5634,116.5538,116.5538,400.0
2018-08-24 13:40:00,121.75,121.75,121.64,121.72,1901.0,116.5347,116.5347,116.4294,116.506,1901.0
2018-08-24 13:45:00,121.74,121.81,121.74,121.8,4550.0,116.5251,116.5921,116.5251,116.5826,4550.0
2018-08-24 13:50:00,121.8,121.8,121.74,121.76,1701.0,116.5826,116.5826,116.5251,116.5443,1701.0
2018-08-24 13:55:00,121.8,121.81,121.77,121.77,1133.0,116.5826,116.5921,116.5538,116.5538,1133.0
2018-08-24 14:00:00,121.76,121.79,121.71,121.76,2972.0,116.5443,116.573,116.4964,116.5443,2972.0
2018-08-24 14:05:00,121.76,121.84,121.76,121.84,2202.0,116.5443,116.6208,116.5443,116.6208,2202.0
2018-08-24 14:10:00,121.84,121.85,121.81,121.81,1800.0,116.6208,116.6304,116.5921,116.5921,1800.0
2018-08-24 14:15:00,121.84,121.88,121.83,121.83,2077.0,116.6208,116.6591,116.6113,116.6113,2077.0
2018-08-24 14:20:00,121.81,121.81,121.81,121.81,100.0,116.5921,116.5921,116.5921,116.5921,100.0
2018-08-24 14:25:00,121.81,121.9,121.79,121.86,3901.0,116.5921,116.6783,116.573,116.64,3901.0
2018-08-24 14:30:00,121.89,121.91,121.8,121.8,2067.0,116.6687,116.6878,116.5826,116.5826,2067.0
2018-08-24 14:35:00,121.82,121.82,121.8,121.82,4438.0,116.6017,116.6017,116.5826,116.6017,4438.0
2018-08-24 14:40:00,121.85,121.88,121.82,121.82,1214.0,116.6304,116.6591,116.6017,116.6017,1214.0
2018-08-24 14:45:00,121.82,121.85,121.81,121.81,3099.0,116.6017,116.6304,116.5921,116.5921,3099.0
2018-08-24 14:50:00,121.79,121.83,121.78,121.83,2636.0,116.573,116.6113,116.5634,116.6113,2636.0
2018-08-24 14:55:00,121.85,121.85,121.8,121.82,2200.0,116.6304,116.6304,116.5826,116.6017,2200.0
2018-08-24 15:00:00,121.82,121.87,121.82,121.83,2809.0,116.6017,116.6496,116.6017,116.6113,2809.0
2018-08-24 15:05:00,121.81,121.83,121.78,121.81,3602.0,116.5921,116.6113,116.5634,116.5921,3602.0
2018-08-24 15:10:00,121.83,121.89,121.83,121.89,2307.0,116.6113,116.6687,116.6113,116.6687,2307.0
2018-08-24 15:15:00,121.88,121.9,121.87,121.87,2000.0,116.6591,116.6783,116.6496,116.6496,2000.0
2018-08-24 15:20:00,121.83,121.85,121.8,121.82,3700.0,116.6113,116.6304,116.5826,116.6017,3700.0
2018-08-24 15:25:00,121.81,121.81,121.7,121.75,2100.0,116.5921,116.5921,116.4868,116.5347,2100.0
2018-08-24 15:30:00,121.75,121.87,121.72,121.85,12160.0,116.5347,116.6496,116.506,116.6304,12160.0
2018-08-24 15:35:00,121.85,122.02,121.83,122.01,9806.0,116.6304,116.7931,116.6113,116.7836,9806.0
2018-08-24 15:40:00,122.0,122.09,121.99,122.09,12043.0,116.774,116.8601,116.7644,116.8601,12043.0
2018-08-24 15:45:00,122.08,122.11,122.03,122.07,12718.0,116.8506,116.8793,116.8027,116.841,12718.0
2018-08-24 15:50:00,122.07,122.15,122.02,122.15,19625.0,116.841,116.9176,116.7931,116.9176,19625.0
2018-08-24 15:55:00,122.14,122.2,122.08,122.15,49570.0,116.908,116.9654,116.8506,116.9176,49570.0
2018-08-27 09:30:00,122.54,123.29,122.54,123.2,5980.0,117.2909,118.0087,117.2909,117.9226,5980.0
2018-08-27 09:35:00,123.12,123.12,122.48,122.75,4600.0,117.846,117.846,117.2334,117.4919,4600.0
2018-08-27 09:40:00,122.75,123.05,122.75,123.05,3000.0,117.4919,117.779,117.4919,117.779,3000.0
2018-08-27 09:45:00,123.16,123.16,122.94,122.94,1720.0,117.8843,117.8843,117.6737,117.6737,1720.0
2018-08-27 09:50:00,122.98,123.11,122.52,122.7,11266.0,117.712,117.8364,117.2717,117.444,11266.0
2018-08-27 09:55:00,122.73,123.05,122.73,123.05,1505.0,117.4727,117.779,117.4727,117.779,1505.0
2018-08-27 10:00:00,123.12,123.15,122.91,123.11,3335.0,117.846,117.8747,117.645,117.8364,3335.0
2018-08-27 10:05:00,123.07,123.16,122.96,122.98,6570.0,117.7982,117.8843,117.6929,117.712,6570.0
2018-08-27 10:10:00,122.93,123.08,122.73,123.02,3701.0,117.6642,117.8077,117.4727,117.7503,3701.0
2018-08-27 10:15:00,123.03,123.19,122.92,123.18,4871.0,117.7599,117.913,117.6546,117.9034,4871.0
2018-08-27 10:20:00,123.19,123.33,123.11,123.28,10921.0,117.913,118.047,117.8364,117.9992,10921.0
2018-08-27 10:25:00,123.3,123.35,123.24,123.28,7450.0,118.0183,118.0662,117.9609,117.9992,7450.0
2018-08-27 10:30:00,123.23,123.33,123.16,123.26,3187.0,117.9513,118.047,117.8843,117.98,3187.0
2018-08-27 10:35:00,123.3,123.3,123.03,123.08,6275.0,118.0183,118.0183,117.7599,117.8077,6275.0
2018-08-27 10:40:00,123.08,123.21,123.07,123.12,3700.0,117.8077,117.9322,117.7982,117.846,3700.0
2018-08-27 10:45:00,123.11,123.25,123.11,123.25,1850.0,117.8364,117.9704,117.8364,117.9704,1850.0
2018-08-27 10:50:00,123.2,123.2,123.04,123.18,2800.0,117.9226,117.9226,117.7694,117.9034,2800.0
2018-08-27 10:55:00,123.15,123.3,123.14,123.3,3851.0,117.8747,118.0183,117.8652,118.0183,3851.0
2018-08-27 11:00:00,123.29,123.45,123.28,123.4,30701.0,118.0087,118.1619,117.9992,118.114,30701.0
2018-08-27 11:05:00,123.43,123.46,123.23,123.25,3061.0,118.1427,118.1715,117.9513,117.9704,3061.0
2018-08-27 11:10:00,123.3,123.33,123.12,123.12,15520.0,118.0183,118.047,117.846,117.846,15520.0
2018-08-27 11:15:00,123.14,123.3,123.0,123.3,5180.0,117.8652,118.0183,117.7312,118.0183,5180.0
2018-08-27 11:20:00,123.27,123.37,123.25,123.34,14729.0,117.9896,118.0853,117.9704,118.0566,14729.0
2018-08-27 11:25:00,123.31,123.33,123.16,123.27,3723.0,118.0279,118.047,117.8843,117.9896,3723.0
2018-08-27 11:30:00,123.27,123.31,123.2,123.24,2401.0,117.9896,118.0279,117.9226,117.9609,2401.0
2018-08-27 11:35:00,123.2,123.27,123.0,123.0,4200.0,117.9226,117.9896,117.7312,117.7312,4200.0
2018-08-27 11:40:00,122.98,123.09,122.98,123.05,900.0,117.712,117.8173,117.712,117.779,900.0
2018-08-27 11:45:00,123.0,123.02,122.94,122.98,4027.0,117.7312,117.7503,117.6737,117.712,4027.0
2018-08-27 11:50:00,123.03,123.05,122.96,122.97,2396.0,117.7599,117.779,117.6929,117.7024,2396.0
2018-08-27 11:55:00,122.98,123.21,122.98,123.14,2502.0,117.712,117.9322,117.712,117.8652,2502.0
2018-08-27 12:00:00,123.18,123.2,122.97,123.05,4127.0,117.9034,117.9226,117.7024,117.779,4127.0
2018-08-27 12:05:00,123.08,123.08,122.98,123.02,1600.0,117.8077,117.8077,117.712,117.7503,1600.0
2018-08-27 12:10:00,123.0,123.07,122.96,123.04,2400.0,117.7312,117.7982,117.6929,117.7694,2400.0
2018-08-27 12:15:00,123.01,123.03,122.9,122.99,4210.0,117.7407,117.7599,117.6354,117.7216,4210.0
2018-08-27 12:20:00,122.98,123.0,122.94,122.98,2300.0,117.712,117.7312,117.6737,117.712,2300.0
2018-08-27 12:25:00,123.0,123.05,122.97,122.99,2100.0,117.7312,117.779,117.7024,117.7216,2100.0
2018-08-27 12:30:00,122.96,123.03,122.94,122.99,4096.0,117.6929,117.7599,117.6737,117.7216,4096.0
2018-08-27 12:35:00,122.99,123.08,122.99,123.04,3200.0,117.7216,117.8077,117.7216,117.7694,3200.0
2018-08-27 12:40:00,123.03,123.1,123.01,123.1,1519.0,117.7599,117.8269,117.7407,117.8269,1519.0
2018-08-27 12:45:00,123.13,123.13,123.05,123.08,2382.0,117.8556,117.8556,117.779,117.8077,2382.0
2018-08-27 12:50:00,123.07,123.14,123.06,123.07,2200.0,117.7982,117.8652,117.7886,117.7982,2200.0
2018-08-27 12:55:00,123.09,123.15,123.05,123.13,2100.0,117.8173,117.8747,117.779,117.8556,2100.0
2018-08-27 13:00:00,123.11,123.13,123.04,123.04,2562.0,117.8364,117.8556,117.7694,117.7694,2562.0
2018-08-27 13:05:00,123.02,123.06,122.97,122.97,6619.0,117.7503,117.7886,117.7024,117.7024,6619.0
2018-08-27 13:10:00,123.01,123.06,122.99,123.06,1600.0,117.7407,117.7886,117.7216,117.7886,1600.0
2018-08-27 13:15:00,123.09,123.13,123.04,123.12,3000.0,117.8173,117.8556,117.7694,117.846,3000.0
2018-08-27 13:20:00,123.09,123.13,123.06,123.13,12009.0,117.8173,117.8556,117.7886,117.8556,12009.0
2018-08-27 13:25:00,123.09,123.1,122.96,123.04,8058.0,117.8173,117.8269,117.6929,117.7694,8058.0
2018-08-27 13:30:00,123.06,123.09,122.94,122.94,4811.0,117.7886,117.8173,117.6737,117.6737,4811.0
2018-08-27 13:35:00,122.97,123.04,122.93,123.01,3906.0,117.7024,117.7694,117.6642,117.7407,3906.0
2018-08-27 13:40:00,123.03,123.05,123.01,123.05,1100.0,117.7599,117.779,117.7407,117.779,1100.0
2018-08-27 13:45:00,123.07,123.1,122.99,123.06,14600.0,117.7982,117.8269,117.7216,117.7886,14600.0
2018-08-27 13:50:00,123.08,123.17,123.03,123.15,9004.0,117.8077,117.8939,117.7599,117.8747,9004.0
2018-08-27 13:55:00,123.12,123.23,123.11,123.13,32242.0,117.846,117.9513,117.8364,117.8556,32242.0
2018-08-27 14:00:00,123.15,123.29,123.11,123.24,15886.0,117.8747,118.0087,117.8364,117.9609,15886.0
2018-08-27 14:05:00,123.27,123.35,123.26,123.27,15344.0,117.9896,118.0662,117.98,117.9896,15344.0
2018-08-27 14:10:00,123.28,123.29,123.18,123.27,24347.0,117.9992,118.0087,117.9034,117.9896,24347.0
2018-08-27 14:15:00,123.26,123.28,123.08,123.09,10027.0,117.98,117.9992,117.8077,117.8173,10027.0
2018-08-27 14:20:00,123.08,123.14,123.05,123.09,4307.0,117.8077,117.8652,117.779,117.8173,4307.0
2018-08-27 14:25:00,123.06,123.13,123.05,123.13,5253.0,117.7886,117.8556,117.779,117.8556,5253.0
2018-08-27 14:30:00,123.11,123.14,123.06,123.06,4300.0,117.8364,117.8652,117.7886,117.7886,4300.0
2018-08-27 14:35:00,123.06,123.1,123.04,123.07,4490.0,117.7886,117.8269,117.7694,117.7982,4490.0
2018-08-27 14:40:00,123.05,123.1,123.05,123.08,6300.0,117.779,117.8269,117.779,117.8077,6300.0
2018-08-27 14:45:00,123.09,123.23,123.05,123.08,34720.0,117.8173,117.9513,117.779,117.8077,34720.0
2018-08-27 14:50:00,123.11,123.19,123.09,123.17,4382.0,117.8364,117.913,117.8173,117.8939,4382.0
2018-08-27 14:55:00,123.15,123.25,123.14,123.22,7584.0,117.8747,117.9704,117.8652,117.9417,7584.0
2018-08-27 15:00:00,123.22,123.22,123.11,123.12,14596.0,117.9417,117.9417,117.8364,117.846,14596.0
2018-08-27 15:05:00,123.13,123.15,123.07,123.09,5641.0,117.8556,117.8747,117.7982,117.8173,5641.0
2018-08-27 15:10:00,123.09,123.1,123.02,123.04,8686.0,117.8173,117.8269,117.7503,117.7694,8686.0
2018-08-27 15:15:00,123.04,123.05,122.94,122.95,8385.0,117.7694,117.779,117.6737,117.6833,8385.0
2018-08-27 15:20:00,122.94,123.04,122.93,123.0,9621.0,117.6737,117.7694,117.6642,117.7312,9621.0
2018-08-27 15:25:00,123.01,123.13,123.0,123.12,7825.0,117.7407,117.8556,117.7312,117.846,7825.0
2018-08-27 15:30:00,123.12,123.14,123.08,123.09,8521.0,117.846,117.8652,117.8077,117.8173,8521.0
2018-08-27 15:35:00,123.09,123.15,123.09,123.15,14248.0,117.8173,117.8747,117.8173,117.8747,14248.0
2018-08-27 15:40:00,123.13,123.14,123.1,123.13,17237.0,117.8556,117.8652,117.8269,117.8556,17237.0
2018-08-27 15:45:00,123.12,123.21,123.11,123.21,21771.0,117.846,117.9322,117.8364,117.9322,21771.0
2018-08-27 15:50:00,123.19,123.19,123.13,123.18,36463.0,117.913,117.913,117.8556,117.9034,36463.0
2018-08-27 15:55:00,123.17,123.4,123.13,123.24,149376.0,117.8939,118.114,117.8556,117.9609,149376.0
2018-08-28 09:30:00,123.5,124.14,123.47,124.06,13921.0,118.2097,118.8223,118.181,118.7457,13921.0
2018-08-28 09:35:00,123.89,124.13,123.77,124.02,8550.0,118.583,118.8128,118.4682,118.7075,8550.0
2018-08-28 09:40:00,124.06,124.65,124.05,124.43,17196.0,118.7457,119.3105,118.7362,119.0999,17196.0
2018-08-28 09:45:00,124.38,124.55,124.17,124.3,24951.0,119.052,119.2148,118.851,118.9755,24951.0
2018-08-28 09:50:00,124.3,124.36,124.09,124.21,14593.0,118.9755,119.0329,118.7745,118.8893,14593.0
2018-08-28 09:55:00,124.26,124.51,123.97,124.03,28940.0,118.9372,119.1765,118.6596,118.717,28940.0
2018-08-28 10:00:00,124.02,124.13,123.92,123.92,16870.0,118.7075,118.8128,118.6117,118.6117,16870.0
2018-08-28 10:05:00,123.96,124.21,123.96,124.15,20652.0,118.65,118.8893,118.65,118.8319,20652.0
2018-08-28 10:10:00,124.19,124.25,124.08,124.16,16219.0,118.8702,118.9276,118.7649,118.8415,16219.0
2018-08-28 10:15:00,124.13,124.19,124.02,124.12,3448.0,118.8128,118.8702,118.7075,118.8032,3448.0
2018-08-28 10:20:00,124.0,124.13,123.89,123.91,6028.0,118.6883,118.8128,118.583,118.6022,6028.0
2018-08-28 10:25:00,123.9,124.02,123.9,123.95,4711.0,118.5926,118.7075,118.5926,118.6405,4711.0
2018-08-28 10:30:00,123.95,123.95,123.79,123.89,14862.0,118.6405,118.6405,118.4873,118.583,14862.0
2018-08-28 10:35:00,123.95,123.98,123.87,123.89,2279.0,118.6405,118.6692,118.5639,118.583,2279.0
2018-08-28 10:40:00,123.88,123.89,123.7,123.7,5974.0,118.5735,118.583,118.4012,118.4012,5974.0
2018-08-28 10:45:00,123.77,123.78,123.5,123.55,4101.0,118.4682,118.4777,118.2097,118.2576,4101.0
2018-08-28 10:50:00,123.59,123.82,123.56,123.82,10100.0,118.2959,118.516,118.2672,118.516,10100.0
2018-08-28 10:55:00,123.79,123.99,123.72,123.96,15616.0,118.4873,118.6787,118.4203,118.65,15616.0
2018-08-28 11:00:00,123.98,124.09,123.85,124.01,6529.0,118.6692,118.7745,118.5447,118.6979,6529.0
2018-08-28 11:05:00,124.06,124.11,123.98,124.1,34945.0,118.7457,118.7936,118.6692,118.784,34945.0
2018-08-28 11:10:00,124.08,124.25,124.06,124.25,20231.0,118.7649,118.9276,118.7457,118.9276,20231.0
2018-08-28 11:15:00,124.25,124.29,124.22,124.27,38224.0,118.9276,118.9659,118.8989,118.9468,38224.0
2018-08-28 11:20:00,124.24,124.42,124.2,124.39,8624.0,118.918,119.0903,118.8798,119.0616,8624.0
2018-08-28 11:25:00,124.4,124.4,124.21,124.31,5100.0,119.0712,119.0712,118.8893,118.985,5100.0
2018-08-28 11:30:00,124.29,124.29,124.11,124.11,7959.0,118.9659,118.9659,118.7936,118.7936,7959.0
2018-08-28 11:35:00,124.14,124.14,123.97,123.97,13165.0,118.8223,118.8223,118.6596,118.6596,13165.0
2018-08-28 11:40:00,123.95,124.03,123.92,124.0,22212.0,118.6405,118.717,118.6117,118.6883,22212.0
2018-08-28 11:45:00,124.0,124.06,123.98,124.04,4065.0,118.6883,118.7457,118.6692,118.7266,4065.0
2018-08-28 11:50:00,124.05,124.14,123.99,124.13,4106.0,118.7362,118.8223,118.6787,118.8128,4106.0
2018-08-28 11:55:00,124.13,124.13,124.02,124.07,2800.0,118.8128,118.8128,118.7075,118.7553,2800.0
2018-08-28 12:00:00,124.03,124.07,123.92,123.92,2870.0,118.717,118.7553,118.6117,118.6117,2870.0
2018-08-28 12:05:00,123.97,124.11,123.97,124.11,1700.0,118.6596,118.7936,118.6596,118.7936,1700.0
2018-08-28 12:10:00,124.15,124.2,124.11,124.18,5880.0,118.8319,118.8798,118.7936,118.8606,5880.0
2018-08-28 12:15:00,124.21,124.21,124.15,124.16,1400.0,118.8893,118.8893,118.8319,118.8415,1400.0
2018-08-28 12:20:00,124.12,124.13,124.06,124.06,5343.0,118.8032,118.8128,118.7457,118.7457,5343.0
2018-08-28 12:25:00,124.05,124.09,123.98,124.02,3948.0,118.7362,118.7745,118.6692,118.7075,3948.0
2018-08-28 12:30:00,124.02,124.3,124.02,124.29,9563.0,118.7075,118.9755,118.7075,118.9659,9563.0
2018-08-28 12:35:00,124.29,124.31,124.23,124.3,2622.0,118.9659,118.985,118.9085,118.9755,2622.0
2018-08-28 12:40:00,124.3,124.37,124.3,124.35,4700.0,118.9755,119.0425,118.9755,119.0233,4700.0
2018-08-28 12:45:00,124.35,124.45,124.33,124.45,4114.0,119.0233,119.119,119.0042,119.119,4114.0
2018-08-28 12:50:00,124.47,124.49,124.34,124.34,2000.0,119.1382,119.1573,119.0138,119.0138,2000.0
2018-08-28 12:55:00,124.35,124.41,124.35,124.38,1788.0,119.0233,119.0808,119.0233,119.052,1788.0
2018-08-28 13:00:00,124.36,124.39,124.29,124.32,800.0,119.0329,119.0616,118.9659,118.9946,800.0
2018-08-28 13:05:00,124.27,124.28,124.22,124.26,5720.0,118.9468,118.9563,118.8989,118.9372,5720.0
2018-08-28 13:10:00,124.26,124.27,124.21,124.26,3654.0,118.9372,118.9468,118.8893,118.9372,3654.0
2018-08-28 13:15:00,124.26,124.29,124.24,124.26,4219.0,118.9372,118.9659,118.918,118.9372,4219.0
2018-08-28 13:20:00,124.26,124.26,124.19,124.24,3440.0,118.9372,118.9372,118.8702,118.918,3440.0
2018-08-28 13:25:00,124.2,124.21,124.01,124.06,3600.0,118.8798,118.8893,118.6979,118.7457,3600.0
2018-08-28 13:30:00,124.02,124.13,124.02,124.13,2280.0,118.7075,118.8128,118.7075,118.8128,2280.0
2018-08-28 13:35:00,124.16,124.19,124.16,124.16,900.0,118.8415,118.8702,118.8415,118.8415,900.0
2018-08-28 13:40:00,124.19,124.21,124.16,124.21,2743.0,118.8702,118.8893,118.8415,118.8893,2743.0
2018-08-28 13:45:00,124.23,124.23,124.13,124.2,10325.0,118.9085,118.9085,118.8128,118.8798,10325.0
2018-08-28 13:50:00,124.2,124.27,124.18,124.21,15712.0,118.8798,118.9468,118.8606,118.8893,15712.0
2018-08-28 13:55:00,124.21,124.22,124.18,124.2,1200.0,118.8893,118.8989,118.8606,118.8798,1200.0
2018-08-28 14:00:00,124.22,124.22,124.12,124.16,2365.0,118.8989,118.8989,118.8032,118.8415,2365.0
2018-08-28 14:05:00,124.17,124.17,124.12,124.13,2155.0,118.851,118.851,118.8032,118.8128,2155.0
2018-08-28 14:10:00,124.13,124.16,124.08,124.12,4462.0,118.8128,118.8415,118.7649,118.8032,4462.0
2018-08-28 14:15:00,124.15,124.2,124.15,124.18,1310.0,118.8319,118.8798,118.8319,118.8606,1310.0
2018-08-28 14:20:00,124.16,124.16,124.07,124.07,5263.0,118.8415,118.8415,118.7553,118.7553,5263.0
2018-08-28 14:25:00,124.09,124.09,124.02,124.03,2715.0,118.7745,118.7745,118.7075,118.717,2715.0
2018-08-28 14:30:00,124.03,124.05,124.02,124.03,7379.0,118.717,118.7362,118.7075,118.717,7379.0
2018-08-28 14:35:00,124.03,124.03,123.97,123.99,2900.0,118.717,118.717,118.6596,118.6787,2900.0
2018-08-28 14:40:00,124.01,124.04,124.01,124.02,1112.0,118.6979,118.7266,118.6979,118.7075,1112.0
2018-08-28 14:45:00,124.02,124.06,124.01,124.06,5568.0,118.7075,118.7457,118.6979,118.7457,5568.0
2018-08-28 14:50:00,124.05,124.13,124.05,124.12,5069.0,118.7362,118.8128,118.7362,118.8032,5069.0
2018-08-28 14:55:00,124.12,124.15,124.08,124.15,3679.0,118.8032,118.8319,118.7649,118.8319,3679.0
2018-08-28 15:00:00,124.15,124.31,124.15,124.31,11948.0,118.8319,118.985,118.8319,118.985,11948.0
2018-08-28 15:05:00,124.28,124.28,124.16,124.24,13829.0,118.9563,118.9563,118.8415,118.918,13829.0
2018-08-28 15:10:00,124.26,124.37,124.25,124.37,6365.0,118.9372,119.0425,118.9276,119.0425,6365.0
2018-08-28 15:15:00,124.36,124.41,124.35,124.37,5802.0,119.0329,119.0808,119.0233,119.0425,5802.0
2018-08-28 15:20:00,124.34,124.36,124.2,124.22,3000.0,119.0138,119.0329,118.8798,118.8989,3000.0
2018-08-28 15:25:00,124.23,124.25,124.2,124.22,1500.0,118.9085,118.9276,118.8798,118.8989,1500.0
2018-08-28 15:30:00,124.23,124.24,124.16,124.17,7300.0,118.9085,118.918,118.8415,118.851,7300.0
2018-08-28 15:35:00,124.17,124.21,124.13,124.17,7616.0,118.851,118.8893,118.8128,118.851,7616.0
2018-08-28 15:40:00,124.15,124.21,124.12,124.19,15540.0,118.8319,118.8893,118.8032,118.8702,15540.0
2018-08-28 15:45:00,124.21,124.28,124.21,124.28,34648.0,118.8893,118.9563,118.8893,118.9563,34648.0
2018-08-28 15:50:00,124.26,124.31,124.25,124.31,41796.0,118.9372,118.985,118.9276,118.985,41796.0
2018-08-28 15:55:00,124.29,124.39,124.28,124.37,68772.0,118.9659,119.0616,118.9563,119.0425,68772.0
2018-08-29 09:30:00,124.69,125.1,124.69,124.97,13311.0,119.3488,119.7412,119.3488,119.6168,13311.0
2018-08-29 09:35:00,125.03,125.22,124.9,125.15,7361.0,119.6742,119.8561,119.5498,119.7891,7361.0
2018-08-29 09:40:00,125.19,125.36,125.12,125.23,8515.0,119.8273,119.9901,119.7603,119.8656,8515.0
2018-08-29 09:45:00,125.23,125.24,124.8,124.83,6735.0,119.8656,119.8752,119.4541,119.4828,6735.0
2018-08-29 09:50:00,124.92,125.07,124.84,124.9,3257.0,119.5689,119.7125,119.4923,119.5498,3257.0
2018-08-29 09:55:00,124.9,124.93,124.73,124.79,7501.0,119.5498,119.5785,119.387,119.4445,7501.0
2018-08-29 10:00:00,124.78,124.78,124.62,124.62,6261.0,119.4349,119.4349,119.2818,119.2818,6261.0
2018-08-29 10:05:00,124.7,124.95,124.65,124.78,7530.0,119.3583,119.5976,119.3105,119.4349,7530.0
2018-08-29 10:10:00,124.82,124.86,124.68,124.86,4998.0,119.4732,119.5115,119.3392,119.5115,4998.0
2018-08-29 10:15:00,124.87,124.92,124.81,124.87,4390.0,119.5211,119.5689,119.4636,119.5211,4390.0
2018-08-29 10:20:00,124.87,125.01,124.83,124.95,5302.0,119.5211,119.6551,119.4828,119.5976,5302.0
2018-08-29 10:25:00,124.94,125.13,124.9,125.09,6087.0,119.5881,119.7699,119.5498,119.7316,6087.0
2018-08-29 10:30:00,125.08,125.22,125.06,125.22,5563.0,119.7221,119.8561,119.7029,119.8561,5563.0
2018-08-29 10:35:00,125.21,125.35,125.17,125.35,1586.0,119.8465,119.9805,119.8082,119.9805,1586.0
2018-08-29 10:40:00,125.29,125.41,125.25,125.41,2817.0,119.9231,120.0379,119.8848,120.0379,2817.0
2018-08-29 10:45:00,125.42,125.52,125.39,125.45,9484.0,120.0475,120.1432,120.0188,120.0762,9484.0
2018-08-29 10:50:00,125.46,125.47,125.32,125.4,1700.0,120.0858,120.0954,119.9518,120.0283,1700.0
2018-08-29 10:55:00,125.34,125.35,125.21,125.28,2721.0,119.9709,119.9805,119.8465,119.9135,2721.0
2018-08-29 11:00:00,125.28,125.38,125.18,125.2,10111.0,119.9135,120.0092,119.8178,119.8369,10111.0
2018-08-29 11:05:00,125.24,125.33,125.24,125.32,4902.0,119.8752,119.9613,119.8752,119.9518,4902.0
2018-08-29 11:10:00,125.35,125.39,125.31,125.36,2523.0,119.9805,120.0188,119.9422,119.9901,2523.0
2018-08-29 11:15:00,125.37,125.48,125.33,125.4,4000.0,119.9996,120.1049,119.9613,120.0283,4000.0
2018-08-29 11:20:00,125.43,125.51,125.4,125.5,3834.0,120.0571,120.1336,120.0283,120.1241,3834.0
2018-08-29 11:25:00,125.5,125.55,125.46,125.55,3266.0,120.1241,120.1719,120.0858,120.1719,3266.0
2018-08-29 11:30:00,125.54,125.55,125.39,125.39,4091.0,120.1624,120.1719,120.0188,120.0188,4091.0
2018-08-29 11:35:00,125.36,125.39,125.33,125.39,2139.0,119.9901,120.0188,119.9613,120.0188,2139.0
2018-08-29 11:40:00,125.36,125.41,125.2,125.2,6801.0,119.9901,120.0379,119.8369,119.8369,6801.0
2018-08-29 11:45:00,125.2,125.32,125.2,125.31,4428.0,119.8369,119.9518,119.8369,119.9422,4428.0
2018-08-29 11:50:00,125.31,125.44,125.29,125.44,3950.0,119.9422,120.0666,119.9231,120.0666,3950.0
2018-08-29 11:55:00,125.46,125.46,125.4,125.41,2105.0,120.0858,120.0858,120.0283,120.0379,2105.0
2018-08-29 12:00:00,125.4,125.44,125.35,125.37,7971.0,120.0283,120.0666,119.9805,119.9996,7971.0
2018-08-29 12:05:00,125.36,125.36,125.31,125.36,2800.0,119.9901,119.9901,119.9422,119.9901,2800.0
2018-08-29 12:10:00,125.35,125.4,125.32,125.36,5171.0,119.9805,120.0283,119.9518,119.9901,5171.0
2018-08-29 12:15:00,125.4,125.41,125.39,125.41,700.0,120.0283,120.0379,120.0188,120.0379,700.0
2018-08-29 12:20:00,125.39,125.41,125.25,125.26,2765.0,120.0188,120.0379,119.8848,119.8943,2765.0
2018-08-29 12:25:00,125.26,125.29,125.24,125.24,1200.0,119.8943,119.9231,119.8752,119.8752,1200.0
2018-08-29 12:30:00,125.23,125.31,125.22,125.27,3696.0,119.8656,119.9422,119.8561,119.9039,3696.0
2018-08-29 12:35:00,125.28,125.28,125.24,125.26,2300.0,119.9135,119.9135,119.8752,119.8943,2300.0
2018-08-29 12:40:00,125.24,125.28,125.21,125.28,2854.0,119.8752,119.9135,119.8465,119.9135,2854.0
2018-08-29 12:45:00,125.24,125.32,125.24,125.32,4310.0,119.8752,119.9518,119.8752,119.9518,4310.0
2018-08-29 12:50:00,125.3,125.34,125.3,125.3,1713.0,119.9326,119.9709,119.9326,119.9326,1713.0
2018-08-29 12:55:00,125.33,125.35,125.25,125.26,4185.0,119.9613,119.9805,119.8848,119.8943,4185.0
2018-08-29 13:00:00,125.27,125.29,125.23,125.23,2397.0,119.9039,119.9231,119.8656,119.8656,2397.0
2018-08-29 13:05:00,125.18,125.21,125.13,125.15,4689.0,119.8178,119.8465,119.7699,119.7891,4689.0
2018-08-29 13:10:00,125.16,125.16,125.07,125.07,1013.0,119.7986,119.7986,119.7125,119.7125,1013.0
2018-08-29 13:15:00,125.11,125.12,125.08,125.09,1000.0,119.7508,119.7603,119.7221,119.7316,1000.0
2018-08-29 13:20:00,125.08,125.1,125.04,125.08,2400.0,119.7221,119.7412,119.6838,119.7221,2400.0
2018-08-29 13:25:00,125.08,125.11,125.07,125.11,3566.0,119.7221,119.7508,119.7125,119.7508,3566.0
2018-08-29 13:30:00,125.1,125.16,125.08,125.15,3000.0,119.7412,119.7986,119.7221,119.7891,3000.0
2018-08-29 13:35:00,125.13,125.13,125.04,125.04,1762.0,119.7699,119.7699,119.6838,119.6838,1762.0
2018-08-29 13:40:00,125.05,125.08,125.0,125.0,1700.0,119.6933,119.7221,119.6455,119.6455,1700.0
2018-08-29 13:45:00,125.0,125.02,124.93,124.95,2315.0,119.6455,119.6646,119.5785,119.5976,2315.0
2018-08-29 13:50:00,124.93,124.95,124.88,124.9,4911.0,119.5785,119.5976,119.5306,119.5498,4911.0
2018-08-29 13:55:00,124.89,124.89,124.81,124.81,4626.0,119.5402,119.5402,119.4636,119.4636,4626.0
2018-08-29 14:00:00,124.8,124.89,124.8,124.89,2725.0,119.4541,119.5402,119.4541,119.5402,2725.0
2018-08-29 14:05:00,124.88,124.92,124.87,124.9,3800.0,119.5306,119.5689,119.5211,119.5498,3800.0
2018-08-29 14:10:00,124.91,124.94,124.82,124.85,9601.0,119.5593,119.5881,119.4732,119.5019,9601.0
2018-08-29 14:15:00,124.86,124.87,124.8,124.8,3868.0,119.5115,119.5211,119.4541,119.4541,3868.0
2018-08-29 14:20:00,124.8,124.84,124.79,124.79,2656.0,119.4541,119.4923,119.4445,119.4445,2656.0
2018-08-29 14:25:00,124.83,124.83,124.8,124.8,3234.0,119.4828,119.4828,119.4541,119.4541,3234.0
2018-08-29 14:30:00,124.79,124.87,124.75,124.87,3625.0,119.4445,119.5211,119.4062,119.5211,3625.0
2018-08-29 14:35:00,124.89,124.98,124.88,124.98,1954.0,119.5402,119.6263,119.5306,119.6263,1954.0
2018-08-29 14:40:00,124.97,124.98,124.93,124.95,3477.0,119.6168,119.6263,119.5785,119.5976,3477.0
2018-08-29 14:45:00,124.94,124.96,124.92,124.94,2832.0,119.5881,119.6072,119.5689,119.5881,2832.0
2018-08-29 14:50:00,124.96,124.99,124.94,124.99,8560.0,119.6072,119.6359,119.5881,119.6359,8560.0
2018-08-29 14:55:00,124.97,124.97,124.94,124.96,3989.0,119.6168,119.6168,119.5881,119.6072,3989.0
2018-08-29 15:00:00,124.97,125.02,124.97,125.01,6206.0,119.6168,119.6646,119.6168,119.6551,6206.0
2018-08-29 15:05:00,125.0,125.01,124.98,125.0,3200.0,119.6455,119.6551,119.6263,119.6455,3200.0
2018-08-29 15:10:00,125.02,125.08,125.01,125.06,4215.0,119.6646,119.7221,119.6551,119.7029,4215.0
2018-08-29 15:15:00,125.08,125.1,125.01,125.02,5296.0,119.7221,119.7412,119.6551,119.6646,5296.0
2018-08-29 15:20:00,125.01,125.03,125.0,125.02,6362.0,119.6551,119.6742,119.6455,119.6646,6362.0
2018-08-29 15:25:00,125.01,125.07,125.01,125.03,11650.0,119.6551,119.7125,119.6551,119.6742,11650.0
2018-08-29 15:30:00,125.02,125.05,125.02,125.03,7785.0,119.6646,119.6933,119.6646,119.6742,7785.0
2018-08-29 15:35:00,125.04,125.08,125.02,125.08,13732.0,119.6838,119.7221,119.6646,119.7221,13732.0
2018-08-29 15:40:00,125.09,125.12,125.09,125.09,10428.0,119.7316,119.7603,119.7316,119.7316,10428.0
2018-08-29 15:45:00,125.11,125.16,125.07,125.09,12176.0,119.7508,119.7986,119.7125,119.7316,12176.0
2018-08-29 15:50:00,125.09,125.11,125.03,125.06,19560.0,119.7316,119.7508,119.6742,119.7029,19560.0
2018-08-29 15:55:00,125.06,125.06,124.97,125.02,51628.0,119.7029,119.7029,119.6168,119.6646,51628.0
2018-08-30 09:30:00,124.7,124.98,124.7,124.81,9340.0,119.3583,119.6263,119.3583,119.4636,9340.0
2018-08-30 09:35:00,124.81,124.81,124.29,124.41,4075.0,119.4636,119.4636,118.9659,119.0808,4075.0
2018-08-30 09:40:00,124.28,124.3,123.93,123.93,11263.0,118.9563,118.9755,118.6213,118.6213,11263.0
2018-08-30 09:45:00,123.9,124.0,123.0,123.0,53452.0,118.5926,118.6883,117.7312,117.7312,53452.0
2018-08-30 09:50:00,123.07,123.27,122.53,122.93,35727.0,117.7982,117.9896,117.2813,117.6642,35727.0
2018-08-30 09:55:00,122.88,123.19,122.87,123.16,25732.0,117.6163,117.913,117.6067,117.8843,25732.0
2018-08-30 10:00:00,123.15,123.7,123.06,123.65,48947.0,117.8747,118.4012,117.7886,118.3533,48947.0
2018-08-30 10:05:00,123.72,123.87,123.55,123.56,7627.0,118.4203,118.5639,118.2576,118.2672,7627.0
2018-08-30 10:10:00,123.57,123.63,123.35,123.35,18900.0,118.2767,118.3342,118.0662,118.0662,18900.0
2018-08-30 10:15:00,123.44,123.68,123.41,123.68,4987.0,118.1523,118.382,118.1236,118.382,4987.0
2018-08-30 10:20:00,123.71,123.74,123.36,123.53,13211.0,118.4107,118.4395,118.0757,118.2385,13211.0
2018-08-30 10:25:00,123.5,123.57,123.32,123.35,7781.0,118.2097,118.2767,118.0374,118.0662,7781.0
2018-08-30 10:30:00,123.32,123.46,123.27,123.43,12944.0,118.0374,118.1715,117.9896,118.1427,12944.0
2018-08-30 10:35:00,123.53,123.61,123.49,123.57,6850.0,118.2385,118.315,118.2002,118.2767,6850.0
2018-08-30 10:40:00,123.53,123.54,123.42,123.46,5150.0,118.2385,118.248,118.1332,118.1715,5150.0
2018-08-30 10:45:00,123.45,123.68,123.41,123.64,6951.0,118.1619,118.382,118.1236,118.3437,6951.0
2018-08-30 10:50:00,123.7,123.74,123.56,123.68,7745.0,118.4012,118.4395,118.2672,118.382,7745.0
2018-08-30 10:55:00,123.78,123.84,123.72,123.84,2485.0,118.4777,118.5352,118.4203,118.5352,2485.0
2018-08-30 11:00:00,123.84,123.89,123.76,123.85,6313.0,118.5352,118.583,118.4586,118.5447,6313.0
2018-08-30 11:05:00,123.85,123.86,123.63,123.66,2016.0,118.5447,118.5543,118.3342,118.3629,2016.0
2018-08-30 11:10:00,123.69,123.82,123.68,123.75,3000.0,118.3916,118.516,118.382,118.449,3000.0
2018-08-30 11:15:00,123.84,123.94,123.83,123.83,4301.0,118.5352,118.6309,118.5256,118.5256,4301.0
2018-08-30 11:20:00,123.85,123.85,123.72,123.72,1800.0,118.5447,118.5447,118.4203,118.4203,1800.0
2018-08-30 11:25:00,123.62,123.77,123.6,123.77,8307.0,118.3246,118.4682,118.3055,118.4682,8307.0
2018-08-30 11:30:00,123.81,123.87,123.79,123.83,4100.0,118.5065,118.5639,118.4873,118.5256,4100.0
2018-08-30 11:35:00,123.87,123.88,123.79,123.84,1600.0,118.5639,118.5735,118.4873,118.5352,1600.0
2018-08-30 11:40:00,123.82,123.97,123.81,123.97,20742.0,118.516,118.6596,118.5065,118.6596,20742.0
2018-08-30 11:45:00,124.0,124.0,123.93,124.0,5489.0,118.6883,118.6883,118.6213,118.6883,5489.0
2018-08-30 11:50:00,123.99,124.31,123.96,124.28,14095.0,118.6787,118.985,118.65,118.9563,14095.0
2018-08-30 11:55:00,124.27,124.35,124.05,124.11,20449.0,118.9468,119.0233,118.7362,118.7936,20449.0
2018-08-30 12:00:00,124.13,124.21,124.08,124.08,13248.0,118.8128,118.8893,118.7649,118.7649,13248.0
2018-08-30 12:05:00,124.07,124.08,123.95,123.99,4500.0,118.7553,118.7649,118.6405,118.6787,4500.0
2018-08-30 12:10:00,123.95,124.01,123.91,123.98,2800.0,118.6405,118.6979,118.6022,118.6692,2800.0
2018-08-30 12:15:00,123.98,124.22,123.97,124.18,9558.0,118.6692,118.8989,118.6596,118.8606,9558.0
2018-08-30 12:20:00,124.13,124.21,124.13,124.19,1600.0,118.8128,118.8893,118.8128,118.8702,1600.0
2018-08-30 12:25:00,124.18,124.18,124.05,124.05,4200.0,118.8606,118.8606,118.7362,118.7362,4200.0
2018-08-30 12:30:00,124.07,124.09,124.03,124.09,6897.0,118.7553,118.7745,118.717,118.7745,6897.0
2018-08-30 12:35:00,124.1,124.11,124.04,124.05,1200.0,118.784,118.7936,118.7266,118.7362,1200.0
2018-08-30 12:40:00,124.04,124.12,124.03,124.03,17746.0,118.7266,118.8032,118.717,118.717,17746.0
2018-08-30 12:45:00,124.03,124.06,123.98,123.98,3200.0,118.717,118.7457,118.6692,118.6692,3200.0
2018-08-30 12:50:00,124.0,124.1,123.99,124.06,2354.0,118.6883,118.784,118.6787,118.7457,2354.0
2018-08-30 12:55:00,124.07,124.1,124.04,124.06,2209.0,118.7553,118.784,118.7266,118.7457,2209.0
2018-08-30 13:00:00,124.08,124.18,124.05,124.18,2800.0,118.7649,118.8606,118.7362,118.8606,2800.0
2018-08-30 13:05:00,124.16,124.23,124.15,124.18,12942.0,118.8415,118.9085,118.8319,118.8606,12942.0
2018-08-30 13:10:00,124.18,124.23,124.11,124.12,2457.0,118.8606,118.9085,118.7936,118.8032,2457.0
2018-08-30 13:15:00,124.11,124.18,124.11,124.11,3729.0,118.7936,118.8606,118.7936,118.7936,3729.0
2018-08-30 13:20:00,124.14,124.2,124.1,124.12,2200.0,118.8223,118.8798,118.784,118.8032,2200.0
2018-08-30 13:25:00,124.1,124.19,124.08,124.19,2600.0,118.784,118.8702,118.7649,118.8702,2600.0
2018-08-30 13:30:00,124.15,124.22,124.15,124.19,2400.0,118.8319,118.8989,118.8319,118.8702,2400.0
2018-08-30 13:35:00,124.16,124.21,124.09,124.21,1899.0,118.8415,118.8893,118.7745,118.8893,1899.0
2018-08-30 13:40:00,124.2,124.23,124.12,124.23,2900.0,118.8798,118.9085,118.8032,118.9085,2900.0
2018-08-30 13:45:00,124.2,124.31,124.2,124.31,3478.0,118.8798,118.985,118.8798,118.985,3478.0
2018-08-30 13:50:00,124.24,124.27,124.21,124.26,3706.0,118.918,118.9468,118.8893,118.9372,3706.0
2018-08-30 13:55:00,124.24,124.33,124.21,124.26,2022.0,118.918,119.0042,118.8893,118.9372,2022.0
2018-08-30 14:00:00,124.33,124.39,124.29,124.38,4776.0,119.0042,119.0616,118.9659,119.052,4776.0
2018-08-30 14:05:00,124.37,124.38,124.17,124.17,3554.0,119.0425,119.052,118.851,118.851,3554.0
2018-08-30 14:10:00,124.17,124.2,124.12,124.16,3900.0,118.851,118.8798,118.8032,118.8415,3900.0
2018-08-30 14:15:00,124.16,124.19,123.79,123.85,5700.0,118.8415,118.8702,118.4873,118.5447,5700.0
2018-08-30 14:20:00,123.75,123.89,123.62,123.78,4180.0,118.449,118.583,118.3246,118.4777,4180.0
2018-08-30 14:25:00,123.68,123.84,123.68,123.84,5590.0,118.382,118.5352,118.382,118.5352,5590.0
2018-08-30 14:30:00,123.82,123.94,123.8,123.92,3300.0,118.516,118.6309,118.4969,118.6117,3300.0
2018-08-30 14:35:00,123.96,124.06,123.94,124.02,8228.0,118.65,118.7457,118.6309,118.7075,8228.0
2018-08-30 14:40:00,124.02,124.02,123.83,123.87,5720.0,118.7075,118.7075,118.5256,118.5639,5720.0
2018-08-30 14:45:00,123.87,124.0,123.87,123.92,5199.0,118.5639,118.6883,118.5639,118.6117,5199.0
2018-08-30 14:50:00,123.91,123.95,123.88,123.93,4000.0,118.6022,118.6405,118.5735,118.6213,4000.0
2018-08-30 14:55:00,123.88,123.91,123.72,123.72,4561.0,118.5735,118.6022,118.4203,118.4203,4561.0
2018-08-30 15:00:00,123.75,123.75,123.51,123.62,6718.0,118.449,118.449,118.2193,118.3246,6718.0
2018-08-30 15:05:00,123.6,123.73,123.57,123.69,5585.0,118.3055,118.4299,118.2767,118.3916,5585.0
2018-08-30 15:10:00,123.68,123.8,123.68,123.73,4779.0,118.382,118.4969,118.382,118.4299,4779.0
2018-08-30 15:15:00,123.7,123.84,123.62,123.84,5201.0,118.4012,118.5352,118.3246,118.5352,5201.0
2018-08-30 15:20:00,123.85,123.93,123.78,123.91,3480.0,118.5447,118.6213,118.4777,118.6022,3480.0
2018-08-30 15:25:00,123.9,123.91,123.82,123.89,6307.0,118.5926,118.6022,118.516,118.583,6307.0
2018-08-30 15:30:00,123.89,123.94,123.89,123.91,6565.0,118.583,118.6309,118.583,118.6022,6565.0
2018-08-30 15:35:00,123.91,123.91,123.79,123.83,18437.0,118.6022,118.6022,118.4873,118.5256,18437.0
2018-08-30 15:40:00,123.87,123.87,123.65,123.67,17511.0,118.5639,118.5639,118.3533,118.3725,17511.0
2018-08-30 15:45:00,123.67,123.71,123.63,123.64,16873.0,118.3725,118.4107,118.3342,118.3437,16873.0
2018-08-30 15:50:00,123.63,123.81,123.55,123.78,32057.0,118.3342,118.5065,118.2576,118.4777,32057.0
2018-08-30 15:55:00,123.79,123.79,123.66,123.67,55746.0,118.4873,118.4873,118.3629,118.3725,55746.0
2018-08-31 09:30:00,123.42,124.44,122.56,124.22,7873.0,118.1332,119.1095,117.31,118.8989,7873.0
2018-08-31 09:35:00,124.02,124.31,123.92,124.31,2650.0,118.7075,118.985,118.6117,118.985,2650.0
2018-08-31 09:40:00,124.21,124.31,124.14,124.15,5426.0,118.8893,118.985,118.8223,118.8319,5426.0
2018-08-31 09:45:00,124.16,124.38,124.16,124.36,1365.0,118.8415,119.052,118.8415,119.0329,1365.0
2018-08-31 09:50:00,124.27,124.27,124.16,124.18,1954.0,118.9468,118.9468,118.8415,118.8606,1954.0
2018-08-31 09:55:00,124.1,124.1,123.95,123.96,1200.0,118.784,118.784,118.6405,118.65,1200.0
2018-08-31 10:00:00,124.0,124.07,123.95,124.02,3908.0,118.6883,118.7553,118.6405,118.7075,3908.0
2018-08-31 10:05:00,124.12,124.21,124.06,124.06,6500.0,118.8032,118.8893,118.7457,118.7457,6500.0
2018-08-31 10:10:00,124.01,124.11,124.01,124.11,1800.0,118.6979,118.7936,118.6979,118.7936,1800.0
2018-08-31 10:15:00,124.17,124.24,124.02,124.02,11940.0,118.851,118.918,118.7075,118.7075,11940.0
2018-08-31 10:20:00,123.98,124.11,123.91,124.04,9192.0,118.6692,118.7936,118.6022,118.7266,9192.0
2018-08-31 10:25:00,124.01,124.23,123.94,124.15,12330.0,118.6979,118.9085,118.6309,118.8319,12330.0
2018-08-31 10:30:00,124.18,124.29,124.18,124.18,3700.0,118.8606,118.9659,118.8606,118.8606,3700.0
2018-08-31 10:35:00,124.18,124.26,124.1,124.26,1927.0,118.8606,118.9372,118.784,118.9372,1927.0
2018-08-31 10:40:00,124.27,124.33,124.2,124.33,6519.0,118.9468,119.0042,118.8798,119.0042,6519.0
2018-08-31 10:45:00,124.32,124.38,124.2,124.26,5402.0,118.9946,119.052,118.8798,118.9372,5402.0
2018-08-31 10:50:00,124.19,124.35,124.13,124.3,3446.0,118.8702,119.0233,118.8128,118.9755,3446.0
2018-08-31 10:55:00,124.32,124.57,124.32,124.57,5310.0,118.9946,119.2339,118.9946,119.2339,5310.0
2018-08-31 11:00:00,124.57,124.83,124.57,124.78,4005.0,119.2339,119.4828,119.2339,119.4349,4005.0
2018-08-31 11:05:00,124.78,124.85,124.59,124.59,4383.0,119.4349,119.5019,119.253,119.253,4383.0
2018-08-31 11:10:00,124.58,124.68,124.51,124.62,3537.0,119.2435,119.3392,119.1765,119.2818,3537.0
2018-08-31 11:15:00,124.61,124.74,124.58,124.7,3640.0,119.2722,119.3966,119.2435,119.3583,3640.0
2018-08-31 11:20:00,124.68,124.68,124.51,124.64,5084.0,119.3392,119.3392,119.1765,119.3009,5084.0
2018-08-31 11:25:00,124.61,124.61,124.5,124.51,2752.0,119.2722,119.2722,119.1669,119.1765,2752.0
2018-08-31 11:30:00,124.51,124.66,124.51,124.56,2226.0,119.1765,119.32,119.1765,119.2243,2226.0
2018-08-31 11:35:00,124.51,124.71,124.51,124.69,1131.0,119.1765,119.3679,119.1765,119.3488,1131.0
2018-08-31 11:40:00,124.71,124.71,124.43,124.43,14002.0,119.3679,119.3679,119.0999,119.0999,14002.0
2018-08-31 11:45:00,124.44,124.59,124.42,124.51,44115.0,119.1095,119.253,119.0903,119.1765,44115.0
2018-08-31 11:50:00,124.53,124.61,124.41,124.51,51950.0,119.1956,119.2722,119.0808,119.1765,51950.0
2018-08-31 11:55:00,124.48,124.5,124.34,124.4,14240.0,119.1478,119.1669,119.0138,119.0712,14240.0
2018-08-31 12:00:00,124.39,124.55,124.36,124.47,16227.0,119.0616,119.2148,119.0329,119.1382,16227.0
2018-08-31 12:05:00,124.47,124.56,124.26,124.29,20125.0,119.1382,119.2243,118.9372,118.9659,20125.0
2018-08-31 12:10:00,124.3,124.47,124.3,124.46,6326.0,118.9755,119.1382,118.9755,119.1286,6326.0
2018-08-31 12:15:00,124.47,124.64,124.42,124.64,7022.0,119.1382,119.3009,119.0903,119.3009,7022.0
2018-08-31 12:20:00,124.63,124.73,124.63,124.63,9565.0,119.2913,119.387,119.2913,119.2913,9565.0
2018-08-31 12:25:00,124.6,124.66,124.55,124.66,2122.0,119.2626,119.32,119.2148,119.32,2122.0
2018-08-31 12:30:00,124.71,124.71,124.55,124.57,2202.0,119.3679,119.3679,119.2148,119.2339,2202.0
2018-08-31 12:35:00,124.59,124.65,124.58,124.65,2500.0,119.253,119.3105,119.2435,119.3105,2500.0
2018-08-31 12:40:00,124.59,124.62,124.55,124.55,1916.0,119.253,119.2818,119.2148,119.2148,1916.0
2018-08-31 12:45:00,124.57,124.64,124.57,124.62,4341.0,119.2339,119.3009,119.2339,119.2818,4341.0
2018-08-31 12:50:00,124.59,124.64,124.59,124.6,2136.0,119.253,119.3009,119.253,119.2626,2136.0
2018-08-31 12:55:00,124.56,124.58,124.51,124.52,2722.0,119.2243,119.2435,119.1765,119.186,2722.0
2018-08-31 13:00:00,124.53,124.55,124.5,124.55,3655.0,119.1956,119.2148,119.1669,119.2148,3655.0
2018-08-31 13:05:00,124.6,124.7,124.53,124.68,2700.0,119.2626,119.3583,119.1956,119.3392,2700.0
2018-08-31 13:10:00,124.7,124.7,124.62,124.68,2900.0,119.3583,119.3583,119.2818,119.3392,2900.0
2018-08-31 13:15:00,124.71,124.71,124.64,124.64,700.0,119.3679,119.3679,119.3009,119.3009,700.0
2018-08-31 13:20:00,124.63,124.68,124.57,124.64,3503.0,119.2913,119.3392,119.2339,119.3009,3503.0
2018-08-31 13:25:00,124.6,124.62,124.56,124.6,634.0,119.2626,119.2818,119.2243,119.2626,634.0
2018-08-31 13:30:00,124.59,124.67,124.5,124.65,4604.0,119.253,119.3296,119.1669,119.3105,4604.0
2018-08-31 13:35:00,124.67,124.7,124.64,124.64,1900.0,119.3296,119.3583,119.3009,119.3009,1900.0
2018-08-31 13:40:00,124.62,124.63,124.57,124.57,1200.0,119.2818,119.2913,119.2339,119.2339,1200.0
2018-08-31 13:45:00,124.58,124.62,124.54,124.6,5035.0,119.2435,119.2818,119.2052,119.2626,5035.0
2018-08-31 13:50:00,124.61,124.63,124.61,124.63,1599.0,119.2722,119.2913,119.2722,119.2913,1599.0
2018-08-31 13:55:00,124.61,124.61,124.56,124.58,3269.0,119.2722,119.2722,119.2243,119.2435,3269.0
2018-08-31 14:00:00,124.58,124.59,124.41,124.47,5853.0,119.2435,119.253,119.0808,119.1382,5853.0
2018-08-31 14:05:00,124.44,124.47,124.43,124.43,1100.0,119.1095,119.1382,119.0999,119.0999,1100.0
2018-08-31 14:10:00,124.42,124.45,124.34,124.45,2500.0,119.0903,119.119,119.0138,119.119,2500.0
2018-08-31 14:15:00,124.44,124.46,124.42,124.45,1800.0,119.1095,119.1286,119.0903,119.119,1800.0
2018-08-31 14:20:00,124.46,124.46,124.29,124.29,6072.0,119.1286,119.1286,118.9659,118.9659,6072.0
2018-08-31 14:25:00,124.34,124.51,124.34,124.51,3224.0,119.0138,119.1765,119.0138,119.1765,3224.0
2018-08-31 14:30:00,124.51,124.53,124.46,124.5,2093.0,119.1765,119.1956,119.1286,119.1669,2093.0
2018-08-31 14:35:00,124.52,124.55,124.44,124.47,4984.0,119.186,119.2148,119.1095,119.1382,4984.0
2018-08-31 14:40:00,124.49,124.53,124.43,124.49,8531.0,119.1573,119.1956,119.0999,119.1573,8531.0
2018-08-31 14:45:00,124.49,124.58,124.49,124.54,3146.0,119.1573,119.2435,119.1573,119.2052,3146.0
2018-08-31 14:50:00,124.54,124.59,124.51,124.52,4433.0,119.2052,119.253,119.1765,119.186,4433.0
2018-08-31 14:55:00,124.55,124.55,124.45,124.46,4737.0,119.2148,119.2148,119.119,119.1286,4737.0
2018-08-31 15:00:00,124.44,124.64,124.44,124.64,2785.0,119.1095,119.3009,119.1095,119.3009,2785.0
2018-08-31 15:05:00,124.62,124.64,124.57,124.57,2204.0,119.2818,119.3009,119.2339,119.2339,2204.0
2018-08-31 15:10:00,124.54,124.58,124.54,124.58,2405.0,119.2052,119.2435,119.2052,119.2435,2405.0
2018-08-31 15:15:00,124.61,124.67,124.6,124.67,1931.0,119.2722,119.3296,119.2626,119.3296,1931.0
2018-08-31 15:20:00,124.67,124.67,124.46,124.49,5593.0,119.3296,119.3296,119.1286,119.1573,5593.0
2018-08-31 15:25:00,124.5,124.52,124.41,124.42,7594.0,119.1669,119.186,119.0808,119.0903,7594.0
2018-08-31 15:30:00,124.44,124.69,124.44,124.68,6296.0,119.1095,119.3488,119.1095,119.3392,6296.0
2018-08-31 15:35:00,124.68,124.74,124.63,124.63,7923.0,119.3392,119.3966,119.2913,119.2913,7923.0
2018-08-31 15:40:00,124.63,124.63,124.51,124.55,11178.0,119.2913,119.2913,119.1765,119.2148,11178.0
2018-08-31 15:45:00,124.53,124.6,124.46,124.56,14413.0,119.1956,119.2626,119.1286,119.2243,14413.0
2018-08-31 15:50:00,124.58,124.69,124.56,124.68,21185.0,119.2435,119.3488,119.2243,119.3392,21185.0
2018-08-31 15:55:00,124.68,124.72,124.57,124.59,109051.0,119.3392,119.3775,119.2339,119.253,109051.0
2018-09-04 09:30:00,124.38,124.82,124.34,124.64,9746.0,119.052,119.4732,119.0138,119.3009,9746.0
2018-09-04 09:35:00,124.58,124.59,124.24,124.24,5838.0,119.2435,119.253,118.918,118.918,5838.0
2018-09-04 09:40:00,124.31,124.38,124.07,124.38,2500.0,118.985,119.052,118.7553,119.052,2500.0
2018-09-04 09:45:00,124.32,124.62,124.32,124.57,4901.0,118.9946,119.2818,118.9946,119.2339,4901.0
2018-09-04 09:50:00,124.58,124.64,124.58,124.64,3100.0,119.2435,119.3009,119.2435,119.3009,3100.0
2018-09-04 09:55:00,124.58,124.74,124.54,124.65,4200.0,119.2435,119.3966,119.2052,119.3105,4200.0
2018-09-04 10:00:00,124.65,124.93,124.65,124.85,3721.0,119.3105,119.5785,119.3105,119.5019,3721.0
2018-09-04 10:05:00,124.9,125.06,124.84,125.0,8145.0,119.5498,119.7029,119.4923,119.6455,8145.0
2018-09-04 10:10:00,124.99,125.04,124.88,124.88,5315.0,119.6359,119.6838,119.5306,119.5306,5315.0
2018-09-04 10:15:00,124.89,124.89,124.72,124.81,2609.0,119.5402,119.5402,119.3775,119.4636,2609.0
2018-09-04 10:20:00,124.8,124.95,124.8,124.86,3151.0,119.4541,119.5976,119.4541,119.5115,3151.0
2018-09-04 10:25:00,124.82,124.83,124.73,124.73,3228.0,119.4732,119.4828,119.387,119.387,3228.0
2018-09-04 10:30:00,124.77,124.94,124.74,124.92,4050.0,119.4253,119.5881,119.3966,119.5689,4050.0
2018-09-04 10:35:00,124.86,124.93,124.81,124.92,2700.0,119.5115,119.5785,119.4636,119.5689,2700.0
2018-09-04 10:40:00,124.91,124.98,124.91,124.92,2373.0,119.5593,119.6263,119.5593,119.5689,2373.0
2018-09-04 10:45:00,124.89,125.26,124.85,125.26,4566.0,119.5402,119.8943,119.5019,119.8943,4566.0
2018-09-04 10:50:00,125.24,125.26,125.15,125.23,1500.0,119.8752,119.8943,119.7891,119.8656,1500.0
2018-09-04 10:55:00,125.29,125.43,125.21,125.26,3627.0,119.9231,120.0571,119.8465,119.8943,3627.0
2018-09-04 11:00:00,125.24,125.24,125.11,125.12,3000.0,119.8752,119.8752,119.7508,119.7603,3000.0
2018-09-04 11:05:00,125.12,125.12,124.99,125.05,2500.0,119.7603,119.7603,119.6359,119.6933,2500.0
2018-09-04 11:10:00,125.07,125.17,125.06,125.1,5100.0,119.7125,119.8082,119.7029,119.7412,5100.0
2018-09-04 11:15:00,125.08,125.12,124.96,125.08,3600.0,119.7221,119.7603,119.6072,119.7221,3600.0
2018-09-04 11:20:00,125.08,125.25,125.08,125.17,2435.0,119.7221,119.8848,119.7221,119.8082,2435.0
2018-09-04 11:25:00,125.15,125.25,125.09,125.11,3937.0,119.7891,119.8848,119.7316,119.7508,3937.0
2018-09-04 11:30:00,125.09,125.33,125.09,125.25,4796.0,119.7316,119.9613,119.7316,119.8848,4796.0
2018-09-04 11:35:00,125.25,125.31,125.21,125.31,3434.0,119.8848,119.9422,119.8465,119.9422,3434.0
2018-09-04 11:40:00,125.28,125.28,124.94,124.94,2050.0,119.9135,119.9135,119.5881,119.5881,2050.0
2018-09-04 11:45:00,124.97,125.07,124.97,124.98,3800.0,119.6168,119.7125,119.6168,119.6263,3800.0
2018-09-04 11:50:00,124.96,124.98,124.8,124.8,2400.0,119.6072,119.6263,119.4541,119.4541,2400.0
2018-09-04 11:55:00,124.78,124.8,124.63,124.71,7150.0,119.4349,119.4541,119.2913,119.3679,7150.0
2018-09-04 12:00:00,124.7,124.78,124.67,124.69,2100.0,119.3583,119.4349,119.3296,119.3488,2100.0
2018-09-04 12:05:00,124.69,124.74,124.69,124.72,1600.0,119.3488,119.3966,119.3488,119.3775,1600.0
2018-09-04 12:10:00,124.68,124.78,124.66,124.77,1300.0,119.3392,119.4349,119.32,119.4253,1300.0
2018-09-04 12:15:00,124.79,124.96,124.79,124.96,2800.0,119.4445,119.6072,119.4445,119.6072,2800.0
2018-09-04 12:20:00,124.97,124.97,124.59,124.59,5520.0,119.6168,119.6168,119.253,119.253,5520.0
2018-09-04 12:25:00,124.59,124.74,124.59,124.66,3800.0,119.253,119.3966,119.253,119.32,3800.0
2018-09-04 12:30:00,124.74,124.97,124.72,124.87,7688.0,119.3966,119.6168,119.3775,119.5211,7688.0
2018-09-04 12:35:00,124.85,125.05,124.85,125.0,16068.0,119.5019,119.6933,119.5019,119.6455,16068.0
2018-09-04 12:40:00,125.0,125.14,124.99,125.12,8073.0,119.6455,119.7795,119.6359,119.7603,8073.0
2018-09-04 12:45:00,125.17,125.17,125.1,125.16,7487.0,119.8082,119.8082,119.7412,119.7986,7487.0
2018-09-04 12:50:00,125.16,125.25,125.14,125.23,5212.0,119.7986,119.8848,119.7795,119.8656,5212.0
2018-09-04 12:55:00,125.28,125.31,125.26,125.26,1604.0,119.9135,119.9422,119.8943,119.8943,1604.0
2018-09-04 13:00:00,125.3,125.43,125.28,125.42,4409.0,119.9326,120.0571,119.9135,120.0475,4409.0
2018-09-04 13:05:00,125.39,125.39,125.35,125.36,500.0,120.0188,120.0188,119.9805,119.9901,500.0
2018-09-04 13:10:00,125.37,125.38,125.31,125.35,5195.0,119.9996,120.0092,119.9422,119.9805,5195.0
2018-09-04 13:15:00,125.33,125.33,125.06,125.07,27628.0,119.9613,119.9613,119.7029,119.7125,27628.0
2018-09-04 13:20:00,125.07,125.13,125.04,125.13,2092.0,119.7125,119.7699,119.6838,119.7699,2092.0
2018-09-04 13:25:00,125.14,125.21,125.04,125.13,4300.0,119.7795,119.8465,119.6838,119.7699,4300.0
2018-09-04 13:30:00,125.16,125.18,125.1,125.12,3200.0,119.7986,119.8178,119.7412,119.7603,3200.0
2018-09-04 13:35:00,125.1,125.12,125.03,125.03,1894.0,119.7412,119.7603,119.6742,119.6742,1894.0
2018-09-04 13:40:00,125.01,125.1,124.93,124.93,4801.0,119.6551,119.7412,119.5785,119.5785,4801.0
2018-09-04 13:45:00,124.93,125.06,124.93,125.05,2500.0,119.5785,119.7029,119.5785,119.6933,2500.0
2018-09-04 13:50:00,125.06,125.13,125.03,125.03,3000.0,119.7029,119.7699,119.6742,119.6742,3000.0
2018-09-04 13:55:00,125.1,125.16,125.08,125.15,3600.0,119.7412,119.7986,119.7221,119.7891,3600.0
2018-09-04 14:00:00,125.17,125.33,125.17,125.33,14981.0,119.8082,119.9613,119.8082,119.9613,14981.0
2018-09-04 14:05:00,125.33,125.43,125.3,125.36,5330.0,119.9613,120.0571,119.9326,119.9901,5330.0
2018-09-04 14:10:00,125.35,125.35,125.19,125.24,7505.0,119.9805,119.9805,119.8273,119.8752,7505.0
2018-09-04 14:15:00,125.25,125.39,125.25,125.39,5238.0,119.8848,120.0188,119.8848,120.0188,5238.0
2018-09-04 14:20:00,125.39,125.52,125.35,125.52,9054.0,120.0188,120.1432,119.9805,120.1432,9054.0
2018-09-04 14:25:00,125.53,125.6,125.53,125.57,1900.0,120.1528,120.2198,120.1528,120.1911,1900.0
2018-09-04 14:30:00,125.56,125.65,125.55,125.65,5683.0,120.1815,120.2676,120.1719,120.2676,5683.0
2018-09-04 14:35:00,125.63,125.63,125.52,125.6,8232.0,120.2485,120.2485,120.1432,120.2198,8232.0
2018-09-04 14:40:00,125.62,125.69,125.6,125.64,5406.0,120.2389,120.3059,120.2198,120.2581,5406.0
2018-09-04 14:45:00,125.63,125.65,125.55,125.61,8400.0,120.2485,120.2676,120.1719,120.2294,8400.0
2018-09-04 14:50:00,125.62,125.73,125.62,125.69,2609.0,120.2389,120.3442,120.2389,120.3059,2609.0
2018-09-04 14:55:00,125.68,125.78,125.67,125.74,3808.0,120.2964,120.3921,120.2868,120.3538,3808.0
2018-09-04 15:00:00,125.78,125.78,125.57,125.66,4979.0,120.3921,120.3921,120.1911,120.2772,4979.0
2018-09-04 15:05:00,125.64,125.68,125.61,125.64,10424.0,120.2581,120.2964,120.2294,120.2581,10424.0
2018-09-04 15:10:00,125.64,125.64,125.56,125.61,7411.0,120.2581,120.2581,120.1815,120.2294,7411.0
2018-09-04 15:15:00,125.6,125.61,125.56,125.59,6107.0,120.2198,120.2294,120.1815,120.2102,6107.0
2018-09-04 15:20:00,125.59,125.62,125.56,125.57,9300.0,120.2102,120.2389,120.1815,120.1911,9300.0
2018-09-04 15:25:00,125.58,125.65,125.58,125.65,10931.0,120.2006,120.2676,120.2006,120.2676,10931.0
2018-09-04 15:30:00,125.65,125.68,125.59,125.64,9227.0,120.2676,120.2964,120.2102,120.2581,9227.0
2018-09-04 15:35:00,125.64,125.64,125.57,125.58,11092.0,120.2581,120.2581,120.1911,120.2006,11092.0
2018-09-04 15:40:00,125.58,125.58,125.46,125.46,7599.0,120.2006,120.2006,120.0858,120.0858,7599.0
2018-09-04 15:45:00,125.41,125.48,125.39,125.43,13949.0,120.0379,120.1049,120.0188,120.0571,13949.0
2018-09-04 15:50:00,125.41,125.41,125.35,125.39,13854.0,120.0379,120.0379,119.9805,120.0188,13854.0
2018-09-04 15:55:00,125.37,125.52,125.37,125.51,43210.0,119.9996,120.1432,119.9996,120.1336,43210.0
2018-09-05 09:30:00,125.27,125.27,124.79,124.94,5667.0,119.9039,119.9039,119.4445,119.5881,5667.0
2018-09-05 09:35:00,124.76,125.06,124.48,124.83,5400.0,119.4158,119.7029,119.1478,119.4828,5400.0
2018-09-05 09:40:00,124.77,124.89,124.54,124.89,8119.0,119.4253,119.5402,119.2052,119.5402,8119.0
2018-09-05 09:45:00,124.91,124.96,124.72,124.79,3073.0,119.5593,119.6072,119.3775,119.4445,3073.0
2018-09-05 09:50:00,124.84,124.84,124.2,124.38,7499.0,119.4923,119.4923,118.8798,119.052,7499.0
2018-09-05 09:55:00,124.43,124.43,123.98,124.11,3135.0,119.0999,119.0999,118.6692,118.7936,3135.0
2018-09-05 10:00:00,124.12,124.21,123.9,124.12,5444.0,118.8032,118.8893,118.5926,118.8032,5444.0
2018-09-05 10:05:00,124.03,124.11,123.92,124.09,14573.0,118.717,118.7936,118.6117,118.7745,14573.0
2018-09-05 10:10:00,124.02,124.07,123.89,123.9,6800.0,118.7075,118.7553,118.583,118.5926,6800.0
2018-09-05 10:15:00,123.88,123.92,123.7,123.77,10158.0,118.5735,118.6117,118.4012,118.4682,10158.0
2018-09-05 10:20:00,123.68,123.69,123.29,123.3,26177.0,118.382,118.3916,118.0087,118.0183,26177.0
2018-09-05 10:25:00,123.34,123.63,123.34,123.63,6595.0,118.0566,118.3342,118.0566,118.3342,6595.0
2018-09-05 10:30:00,123.67,123.67,123.19,123.23,28437.0,118.3725,118.3725,117.913,117.9513,28437.0
2018-09-05 10:35:00,123.17,123.3,123.04,123.14,18591.0,117.8939,118.0183,117.7694,117.8652,18591.0
2018-09-05 10:40:00,123.12,123.26,122.96,123.24,10256.0,117.846,117.98,117.6929,117.9609,10256.0
2018-09-05 10:45:00,123.23,123.55,123.21,123.49,6063.0,117.9513,118.2576,117.9322,118.2002,6063.0
2018-09-05 10:50:00,123.48,123.68,123.46,123.63,14357.0,118.1906,118.382,118.1715,118.3342,14357.0
2018-09-05 10:55:00,123.63,123.72,123.49,123.53,9817.0,118.3342,118.4203,118.2002,118.2385,9817.0
2018-09-05 11:00:00,123.49,123.56,123.36,123.37,7587.0,118.2002,118.2672,118.0757,118.0853,7587.0
2018-09-05 11:05:00,123.42,123.42,123.31,123.42,6572.0,118.1332,118.1332,118.0279,118.1332,6572.0
2018-09-05 11:10:00,123.41,123.49,123.33,123.34,19880.0,118.1236,118.2002,118.047,118.0566,19880.0
2018-09-05 11:15:00,123.33,123.49,123.29,123.49,13807.0,118.047,118.2002,118.0087,118.2002,13807.0
2018-09-05 11:20:00,123.46,123.65,123.39,123.5,23863.0,118.1715,118.3533,118.1044,118.2097,23863.0
2018-09-05 11:25:00,123.56,123.56,123.36,123.44,6130.0,118.2672,118.2672,118.0757,118.1523,6130.0
2018-09-05 11:30:00,123.38,123.56,123.35,123.52,11776.0,118.0949,118.2672,118.0662,118.2289,11776.0
2018-09-05 11:35:00,123.52,123.65,123.41,123.61,8702.0,118.2289,118.3533,118.1236,118.315,8702.0
2018-09-05 11:40:00,123.62,123.67,123.35,123.35,5680.0,118.3246,118.3725,118.0662,118.0662,5680.0
2018-09-05 11:45:00,123.43,123.48,123.35,123.35,2600.0,118.1427,118.1906,118.0662,118.0662,2600.0
2018-09-05 11:50:00,123.43,123.52,123.4,123.51,4704.0,118.1427,118.2289,118.114,118.2193,4704.0
2018-09-05 11:55:00,123.48,123.5,123.42,123.46,7400.0,118.1906,118.2097,118.1332,118.1715,7400.0
2018-09-05 12:00:00,123.48,123.66,123.43,123.66,3884.0,118.1906,118.3629,118.1427,118.3629,3884.0
2018-09-05 12:05:00,123.64,123.67,123.59,123.59,4250.0,118.3437,118.3725,118.2959,118.2959,4250.0
2018-09-05 12:10:00,123.62,123.63,123.42,123.47,6634.0,118.3246,118.3342,118.1332,118.181,6634.0
2018-09-05 12:15:00,123.49,123.57,123.46,123.53,5701.0,118.2002,118.2767,118.1715,118.2385,5701.0
2018-09-05 12:20:00,123.57,123.59,123.49,123.58,4782.0,118.2767,118.2959,118.2002,118.2863,4782.0
2018-09-05 12:25:00,123.53,123.66,123.45,123.65,11904.0,118.2385,118.3629,118.1619,118.3533,11904.0
2018-09-05 12:30:00,123.7,123.82,123.67,123.77,3200.0,118.4012,118.516,118.3725,118.4682,3200.0
2018-09-05 12:35:00,123.76,123.77,123.74,123.77,1706.0,118.4586,118.4682,118.4395,118.4682,1706.0
2018-09-05 12:40:00,123.7,123.7,123.62,123.7,3400.0,118.4012,118.4012,118.3246,118.4012,3400.0
2018-09-05 12:45:00,123.68,123.7,123.64,123.64,1213.0,118.382,118.4012,118.3437,118.3437,1213.0
2018-09-05 12:50:00,123.7,123.71,123.46,123.6,9787.0,118.4012,118.4107,118.1715,118.3055,9787.0
2018-09-05 12:55:00,123.59,123.63,123.49,123.49,4700.0,118.2959,118.3342,118.2002,118.2002,4700.0
2018-09-05 13:00:00,123.49,123.59,123.48,123.52,13000.0,118.2002,118.2959,118.1906,118.2289,13000.0
2018-09-05 13:05:00,123.53,123.7,123.52,123.66,9081.0,118.2385,118.4012,118.2289,118.3629,9081.0
2018-09-05 13:10:00,123.65,123.8,123.61,123.71,10925.0,118.3533,118.4969,118.315,118.4107,10925.0
2018-09-05 13:15:00,123.73,123.77,123.71,123.74,9565.0,118.4299,118.4682,118.4107,118.4395,9565.0
2018-09-05 13:20:00,123.73,123.85,123.72,123.83,6895.0,118.4299,118.5447,118.4203,118.5256,6895.0
2018-09-05 13:25:00,123.81,123.86,123.79,123.86,3031.0,118.5065,118.5543,118.4873,118.5543,3031.0
2018-09-05 13:30:00,123.85,124.01,123.85,123.98,3036.0,118.5447,118.6979,118.5447,118.6692,3036.0
2018-09-05 13:35:00,123.95,123.95,123.88,123.88,2700.0,118.6405,118.6405,118.5735,118.5735,2700.0
2018-09-05 13:40:00,123.85,123.87,123.81,123.87,1800.0,118.5447,118.5639,118.5065,118.5639,1800.0
2018-09-05 13:45:00,123.87,123.87,123.74,123.75,2444.0,118.5639,118.5639,118.4395,118.449,2444.0
2018-09-05 13:50:00,123.75,123.83,123.73,123.76,4953.0,118.449,118.5256,118.4299,118.4586,4953.0
2018-09-05 13:55:00,123.76,123.76,123.65,123.74,3800.0,118.4586,118.4586,118.3533,118.4395,3800.0
2018-09-05 14:00:00,123.76,123.82,123.76,123.78,3711.0,118.4586,118.516,118.4586,118.4777,3711.0
2018-09-05 14:05:00,123.77,123.77,123.68,123.76,5700.0,118.4682,118.4682,118.382,118.4586,5700.0
2018-09-05 14:10:00,123.76,123.77,123.69,123.77,5466.0,118.4586,118.4682,118.3916,118.4682,5466.0
2018-09-05 14:15:00,123.76,123.86,123.74,123.86,6922.0,118.4586,118.5543,118.4395,118.5543,6922.0
2018-09-05 14:20:00,123.86,123.93,123.86,123.9,6600.0,118.5543,118.6213,118.5543,118.5926,6600.0
2018-09-05 14:25:00,123.94,123.94,123.76,123.78,26290.0,118.6309,118.6309,118.4586,118.4777,26290.0
2018-09-05 14:30:00,123.78,123.92,123.75,123.85,9869.0,118.4777,118.6117,118.449,118.5447,9869.0
2018-09-05 14:35:00,123.89,124.0,123.83,124.0,14890.0,118.583,118.6883,118.5256,118.6883,14890.0
2018-09-05 14:40:00,123.99,123.99,123.89,123.89,3105.0,118.6787,118.6787,118.583,118.583,3105.0
2018-09-05 14:45:00,123.9,123.9,123.83,123.83,5626.0,118.5926,118.5926,118.5256,118.5256,5626.0
2018-09-05 14:50:00,123.83,123.83,123.63,123.63,4387.0,118.5256,118.5256,118.3342,118.3342,4387.0
2018-09-05 14:55:00,123.67,123.73,123.65,123.7,3800.0,118.3725,118.4299,118.3533,118.4012,3800.0
2018-09-05 15:00:00,123.72,123.76,123.67,123.7,2938.0,118.4203,118.4586,118.3725,118.4012,2938.0
2018-09-05 15:05:00,123.68,123.69,123.6,123.6,3793.0,118.382,118.3916,118.3055,118.3055,3793.0
2018-09-05 15:10:00,123.61,123.64,123.53,123.59,6201.0,118.315,118.3437,118.2385,118.2959,6201.0
2018-09-05 15:15:00,123.62,123.75,123.62,123.71,9546.0,118.3246,118.449,118.3246,118.4107,9546.0
2018-09-05 15:20:00,123.73,123.76,123.65,123.67,9159.0,118.4299,118.4586,118.3533,118.3725,9159.0
2018-09-05 15:25:00,123.65,123.69,123.64,123.68,11000.0,118.3533,118.3916,118.3437,118.382,11000.0
2018-09-05 15:30:00,123.67,123.71,123.67,123.71,6008.0,118.3725,118.4107,118.3725,118.4107,6008.0
2018-09-05 15:35:00,123.71,123.83,123.68,123.81,19290.0,118.4107,118.5256,118.382,118.5065,19290.0
2018-09-05 15:40:00,123.82,123.94,123.81,123.88,37855.0,118.516,118.6309,118.5065,118.5735,37855.0
2018-09-05 15:45:00,123.9,123.9,123.62,123.63,27372.0,118.5926,118.5926,118.3246,118.3342,27372.0
2018-09-05 15:50:00,123.62,123.68,123.55,123.57,27284.0,118.3246,118.382,118.2576,118.2767,27284.0
2018-09-05 15:55:00,123.58,123.77,123.56,123.69,36424.0,118.2863,118.4682,118.2672,118.3916,36424.0
2018-09-06 09:30:00,124.0,124.18,123.7,123.94,13594.0,118.6883,118.8606,118.4012,118.6309,13594.0
2018-09-06 09:35:00,124.14,124.28,123.83,124.05,5990.0,118.8223,118.9563,118.5256,118.7362,5990.0
2018-09-06 09:40:00,123.9,123.9,123.28,123.43,17282.0,118.5926,118.5926,117.9992,118.1427,17282.0
2018-09-06 09:45:00,123.57,124.28,123.53,124.19,4097.0,118.2767,118.9563,118.2385,118.8702,4097.0
2018-09-06 09:50:00,124.34,124.34,123.82,123.91,5929.0,119.0138,119.0138,118.516,118.6022,5929.0
2018-09-06 09:55:00,123.87,124.26,123.87,124.26,4674.0,118.5639,118.9372,118.5639,118.9372,4674.0
2018-09-06 10:00:00,124.25,124.25,123.86,123.95,17210.0,118.9276,118.9276,118.5543,118.6405,17210.0
2018-09-06 10:05:00,123.9,123.9,123.74,123.86,4883.0,118.5926,118.5926,118.4395,118.5543,4883.0
2018-09-06 10:10:00,123.79,123.82,123.49,123.55,4805.0,118.4873,118.516,118.2002,118.2576,4805.0
2018-09-06 10:15:00,123.59,123.7,123.53,123.59,3676.0,118.2959,118.4012,118.2385,118.2959,3676.0
2018-09-06 10:20:00,123.5,123.65,123.41,123.55,5249.0,118.2097,118.3533,118.1236,118.2576,5249.0
2018-09-06 10:25:00,123.54,123.66,123.45,123.63,2617.0,118.248,118.3629,118.1619,118.3342,2617.0
2018-09-06 10:30:00,123.62,123.66,123.49,123.49,3673.0,118.3246,118.3629,118.2002,118.2002,3673.0
2018-09-06 10:35:00,123.48,123.68,123.35,123.68,3821.0,118.1906,118.382,118.0662,118.382,3821.0
2018-09-06 10:40:00,123.68,123.68,123.53,123.58,2090.0,118.382,118.382,118.2385,118.2863,2090.0
2018-09-06 10:45:00,123.57,123.59,123.26,123.27,2400.0,118.2767,118.2959,117.98,117.9896,2400.0
2018-09-06 10:50:00,123.24,123.27,123.12,123.17,4830.0,117.9609,117.9896,117.846,117.8939,4830.0
2018-09-06 10:55:00,123.15,123.38,123.07,123.21,8202.0,117.8747,118.0949,117.7982,117.9322,8202.0
2018-09-06 11:00:00,123.26,123.26,122.79,122.79,4397.0,117.98,117.98,117.5302,117.5302,4397.0
2018-09-06 11:05:00,122.87,122.95,122.69,122.85,4981.0,117.6067,117.6833,117.4344,117.5876,4981.0
2018-09-06 11:10:00,122.92,123.06,122.91,122.91,3400.0,117.6546,117.7886,117.645,117.645,3400.0
2018-09-06 11:15:00,122.93,123.04,122.84,122.92,6488.0,117.6642,117.7694,117.578,117.6546,6488.0
2018-09-06 11:20:00,122.92,123.23,122.8,123.21,4300.0,117.6546,117.9513,117.5397,117.9322,4300.0
2018-09-06 11:25:00,123.18,123.25,123.07,123.24,5444.0,117.9034,117.9704,117.7982,117.9609,5444.0
2018-09-06 11:30:00,123.2,123.32,123.19,123.25,8500.0,117.9226,118.0374,117.913,117.9704,8500.0
2018-09-06 11:35:00,123.32,123.32,123.1,123.15,2316.0,118.0374,118.0374,117.8269,117.8747,2316.0
2018-09-06 11:40:00,123.17,123.25,123.04,123.1,5878.0,117.8939,117.9704,117.7694,117.8269,5878.0
2018-09-06 11:45:00,123.13,123.42,123.13,123.37,1600.0,117.8556,118.1332,117.8556,118.0853,1600.0
2018-09-06 11:50:00,123.45,123.52,123.38,123.45,1808.0,118.1619,118.2289,118.0949,118.1619,1808.0
2018-09-06 11:55:00,123.41,123.58,123.36,123.51,4500.0,118.1236,118.2863,118.0757,118.2193,4500.0
2018-09-06 12:00:00,123.44,123.56,123.38,123.54,2271.0,118.1523,118.2672,118.0949,118.248,2271.0
2018-09-06 12:05:00,123.57,123.77,123.57,123.71,2400.0,118.2767,118.4682,118.2767,118.4107,2400.0
2018-09-06 12:10:00,123.67,123.8,123.59,123.59,18422.0,118.3725,118.4969,118.2959,118.2959,18422.0
2018-09-06 12:15:00,123.62,123.8,123.6,123.67,2566.0,118.3246,118.4969,118.3055,118.3725,2566.0
2018-09-06 12:20:00,123.7,123.8,123.64,123.8,3003.0,118.4012,118.4969,118.3437,118.4969,3003.0
2018-09-06 12:25:00,123.76,123.78,123.66,123.77,4427.0,118.4586,118.4777,118.3629,118.4682,4427.0
2018-09-06 12:30:00,123.81,123.83,123.7,123.7,2900.0,118.5065,118.5256,118.4012,118.4012,2900.0
2018-09-06 12:35:00,123.73,123.8,123.7,123.76,1600.0,118.4299,118.4969,118.4012,118.4586,1600.0
2018-09-06 12:40:00,123.8,123.84,123.76,123.81,3499.0,118.4969,118.5352,118.4586,118.5065,3499.0
2018-09-06 12:45:00,123.82,123.87,123.74,123.77,5500.0,118.516,118.5639,118.4395,118.4682,5500.0
2018-09-06 12:50:00,123.75,123.79,123.69,123.73,4900.0,118.449,118.4873,118.3916,118.4299,4900.0
2018-09-06 12:55:00,123.73,123.76,123.64,123.64,2459.0,118.4299,118.4586,118.3437,118.3437,2459.0
2018-09-06 13:00:00,123.63,123.63,123.34,123.34,2982.0,118.3342,118.3342,118.0566,118.0566,2982.0
2018-09-06 13:05:00,123.44,123.55,123.38,123.38,6541.0,118.1523,118.2576,118.0949,118.0949,6541.0
2018-09-06 13:10:00,123.39,123.6,123.33,123.6,2700.0,118.1044,118.3055,118.047,118.3055,2700.0
2018-09-06 13:15:00,123.61,123.71,123.61,123.69,2000.0,118.315,118.4107,118.315,118.3916,2000.0
2018-09-06 13:20:00,123.69,123.74,123.64,123.74,1195.0,118.3916,118.4395,118.3437,118.4395,1195.0
2018-09-06 13:25:00,123.73,123.85,123.7,123.71,6810.0,118.4299,118.5447,118.4012,118.4107,6810.0
2018-09-06 13:30:00,123.75,123.77,123.64,123.74,3214.0,118.449,118.4682,118.3437,118.4395,3214.0
2018-09-06 13:35:00,123.76,123.86,123.68,123.69,2526.0,118.4586,118.5543,118.382,118.3916,2526.0
2018-09-06 13:40:00,123.76,123.99,123.76,123.88,1916.0,118.4586,118.6787,118.4586,118.5735,1916.0
2018-09-06 13:45:00,123.95,123.96,123.83,123.83,2264.0,118.6405,118.65,118.5256,118.5256,2264.0
2018-09-06 13:50:00,123.87,123.92,123.75,123.85,1800.0,118.5639,118.6117,118.449,118.5447,1800.0
2018-09-06 13:55:00,123.91,123.91,123.75,123.83,3859.0,118.6022,118.6022,118.449,118.5256,3859.0
2018-09-06 14:00:00,123.86,123.96,123.78,123.83,3446.0,118.5543,118.65,118.4777,118.5256,3446.0
2018-09-06 14:05:00,123.83,123.94,123.77,123.94,3810.0,118.5256,118.6309,118.4682,118.6309,3810.0
2018-09-06 14:10:00,123.9,124.06,123.82,124.06,1750.0,118.5926,118.7457,118.516,118.7457,1750.0
2018-09-06 14:15:00,124.04,124.04,123.88,123.91,3995.0,118.7266,118.7266,118.5735,118.6022,3995.0
2018-09-06 14:20:00,123.88,123.96,123.86,123.87,4950.0,118.5735,118.65,118.5543,118.5639,4950.0
2018-09-06 14:25:00,123.93,123.96,123.88,123.93,2051.0,118.6213,118.65,118.5735,118.6213,2051.0
2018-09-06 14:30:00,123.93,124.03,123.88,124.01,2991.0,118.6213,118.717,118.5735,118.6979,2991.0
2018-09-06 14:35:00,124.1,124.14,123.96,124.0,3188.0,118.784,118.8223,118.65,118.6883,3188.0
2018-09-06 14:40:00,124.05,124.06,124.0,124.0,2900.0,118.7362,118.7457,118.6883,118.6883,2900.0
2018-09-06 14:45:00,124.06,124.18,124.06,124.18,1536.0,118.7457,118.8606,118.7457,118.8606,1536.0
2018-09-06 14:50:00,124.21,124.21,124.13,124.14,2600.0,118.8893,118.8893,118.8128,118.8223,2600.0
2018-09-06 14:55:00,124.17,124.18,124.13,124.15,6928.0,118.851,118.8606,118.8128,118.8319,6928.0
2018-09-06 15:00:00,124.17,124.32,124.17,124.31,1529.0,118.851,118.9946,118.851,118.985,1529.0
2018-09-06 15:05:00,124.37,124.51,124.36,124.48,2100.0,119.0425,119.1765,119.0329,119.1478,2100.0
2018-09-06 15:10:00,124.46,124.6,124.44,124.58,3024.0,119.1286,119.2626,119.1095,119.2435,3024.0
2018-09-06 15:15:00,124.56,124.56,124.35,124.38,6035.0,119.2243,119.2243,119.0233,119.052,6035.0
2018-09-06 15:20:00,124.38,124.38,124.33,124.36,1772.0,119.052,119.052,119.0042,119.0329,1772.0
2018-09-06 15:25:00,124.38,124.53,124.35,124.53,3257.0,119.052,119.1956,119.0233,119.1956,3257.0
2018-09-06 15:30:00,124.57,124.57,124.49,124.51,2833.0,119.2339,119.2339,119.1573,119.1765,2833.0
2018-09-06 15:35:00,124.51,124.54,124.41,124.48,5690.0,119.1765,119.2052,119.0808,119.1478,5690.0
2018-09-06 15:40:00,124.5,124.51,124.36,124.37,4100.0,119.1669,119.1765,119.0329,119.0425,4100.0
2018-09-06 15:45:00,124.36,124.44,124.31,124.36,10313.0,119.0329,119.1095,118.985,119.0329,10313.0
2018-09-06 15:50:00,124.32,124.39,124.27,124.28,12848.0,118.9946,119.0616,118.9468,118.9563,12848.0
2018-09-06 15:55:00,124.3,124.38,124.27,124.28,29303.0,118.9755,119.052,118.9468,118.9563,29303.0
2018-09-07 09:30:00,123.81,123.81,123.11,123.11,16783.0,118.5065,118.5065,117.8364,117.8364,16783.0
2018-09-07 09:35:00,123.27,123.69,123.25,123.69,7050.0,117.9896,118.3916,117.9704,118.3916,7050.0
2018-09-07 09:40:00,123.84,123.95,123.82,123.85,900.0,118.5352,118.6405,118.516,118.5447,900.0
2018-09-07 09:45:00,123.73,124.1,123.73,124.06,4393.0,118.4299,118.784,118.4299,118.7457,4393.0
2018-09-07 09:50:00,124.25,124.62,124.21,124.52,4347.0,118.9276,119.2818,118.8893,119.186,4347.0
2018-09-07 09:55:00,124.57,124.61,124.47,124.59,2438.0,119.2339,119.2722,119.1382,119.253,2438.0
2018-09-07 10:00:00,124.65,124.75,124.63,124.68,4238.0,119.3105,119.4062,119.2913,119.3392,4238.0
2018-09-07 10:05:00,124.7,124.82,124.55,124.82,1800.0,119.3583,119.4732,119.2148,119.4732,1800.0
2018-09-07 10:10:00,124.79,124.95,124.79,124.89,2720.0,119.4445,119.5976,119.4445,119.5402,2720.0
2018-09-07 10:15:00,124.88,124.92,124.82,124.88,2063.0,119.5306,119.5689,119.4732,119.5306,2063.0
2018-09-07 10:20:00,124.86,124.91,124.79,124.91,4685.0,119.5115,119.5593,119.4445,119.5593,4685.0
2018-09-07 10:25:00,124.94,124.95,124.57,124.62,7804.0,119.5881,119.5976,119.2339,119.2818,7804.0
2018-09-07 10:30:00,124.61,124.64,124.56,124.6,5765.0,119.2722,119.3009,119.2243,119.2626,5765.0
2018-09-07 10:35:00,124.6,124.6,124.43,124.45,8955.0,119.2626,119.2626,119.0999,119.119,8955.0
2018-09-07 10:40:00,124.42,124.59,124.4,124.51,15457.0,119.0903,119.253,119.0712,119.1765,15457.0
2018-09-07 10:45:00,124.55,124.77,124.52,124.76,13893.0,119.2148,119.4253,119.186,119.4158,13893.0
2018-09-07 10:50:00,124.76,124.76,124.68,124.68,4558.0,119.4158,119.4158,119.3392,119.3392,4558.0
2018-09-07 10:55:00,124.67,124.68,124.61,124.63,2686.0,119.3296,119.3392,119.2722,119.2913,2686.0
2018-09-07 11:00:00,124.6,124.64,124.48,124.48,11791.0,119.2626,119.3009,119.1478,119.1478,11791.0
2018-09-07 11:05:00,124.49,124.6,124.41,124.51,16361.0,119.1573,119.2626,119.0808,119.1765,16361.0
2018-09-07 11:10:00,124.51,124.79,124.44,124.79,20564.0,119.1765,119.4445,119.1095,119.4445,20564.0
2018-09-07 11:15:00,124.78,125.02,124.74,124.78,9399.0,119.4349,119.6646,119.3966,119.4349,9399.0
2018-09-07 11:20:00,124.82,124.98,124.81,124.83,54600.0,119.4732,119.6263,119.4636,119.4828,54600.0
2018-09-07 11:25:00,124.84,125.03,124.76,125.03,54600.0,119.4923,119.6742,119.4158,119.6742,54600.0
2018-09-07 11:30:00,124.98,125.11,124.94,125.11,2600.0,119.6263,119.7508,119.5881,119.7508,2600.0
2018-09-07 11:35:00,125.17,125.23,125.11,125.12,3650.0,119.8082,119.8656,119.7508,119.7603,3650.0
2018-09-07 11:40:00,125.18,125.18,124.99,124.99,2881.0,119.8178,119.8178,119.6359,119.6359,2881.0
2018-09-07 11:45:00,125.05,125.08,124.94,124.99,1554.0,119.6933,119.7221,119.5881,119.6359,1554.0
2018-09-07 11:50:00,124.99,124.99,124.81,124.83,1148.0,119.6359,119.6359,119.4636,119.4828,1148.0
2018-09-07 11:55:00,124.78,124.79,124.63,124.63,2112.0,119.4349,119.4445,119.2913,119.2913,2112.0
2018-09-07 12:00:00,124.63,124.63,124.5,124.52,4800.0,119.2913,119.2913,119.1669,119.186,4800.0
2018-09-07 12:05:00,124.48,124.49,124.13,124.19,6095.0,119.1478,119.1573,118.8128,118.8702,6095.0
2018-09-07 12:10:00,124.18,124.56,124.13,124.54,5275.0,118.8606,119.2243,118.8128,119.2052,5275.0
2018-09-07 12:15:00,124.53,124.53,124.35,124.41,1946.0,119.1956,119.1956,119.0233,119.0808,1946.0
2018-09-07 12:20:00,124.5,124.6,124.45,124.5,4600.0,119.1669,119.2626,119.119,119.1669,4600.0
2018-09-07 12:25:00,124.46,124.49,124.23,124.23,2600.0,119.1286,119.1573,118.9085,118.9085,2600.0
2018-09-07 12:30:00,124.33,124.43,124.27,124.27,4000.0,119.0042,119.0999,118.9468,118.9468,4000.0
2018-09-07 12:35:00,124.33,124.36,124.29,124.36,1625.0,119.0042,119.0329,118.9659,119.0329,1625.0
2018-09-07 12:40:00,124.36,124.37,124.16,124.19,3500.0,119.0329,119.0425,118.8415,118.8702,3500.0
2018-09-07 12:45:00,124.22,124.48,124.18,124.48,3913.0,118.8989,119.1478,118.8606,119.1478,3913.0
2018-09-07 12:50:00,124.49,124.54,124.45,124.47,3400.0,119.1573,119.2052,119.119,119.1382,3400.0
2018-09-07 12:55:00,124.48,124.5,124.46,124.46,1100.0,119.1478,119.1669,119.1286,119.1286,1100.0
2018-09-07 13:00:00,124.45,124.46,124.4,124.4,1300.0,119.119,119.1286,119.0712,119.0712,1300.0
2018-09-07 13:05:00,124.31,124.33,124.13,124.14,1347.0,118.985,119.0042,118.8128,118.8223,1347.0
2018-09-07 13:10:00,124.13,124.17,124.01,124.01,5039.0,118.8128,118.851,118.6979,118.6979,5039.0
2018-09-07 13:15:00,124.04,124.11,124.0,124.0,6632.0,118.7266,118.7936,118.6883,118.6883,6632.0
2018-09-07 13:20:00,124.03,124.15,124.0,124.15,2146.0,118.717,118.8319,118.6883,118.8319,2146.0
2018-09-07 13:25:00,124.13,124.21,124.13,124.19,2079.0,118.8128,118.8893,118.8128,118.8702,2079.0
2018-09-07 13:30:00,124.2,124.32,124.2,124.25,1253.0,118.8798,118.9946,118.8798,118.9276,1253.0
2018-09-07 13:35:00,124.21,124.25,124.15,124.15,1362.0,118.8893,118.9276,118.8319,118.8319,1362.0
2018-09-07 13:40:00,124.06,124.08,124.01,124.01,1114.0,118.7457,118.7649,118.6979,118.6979,1114.0
2018-09-07 13:45:00,124.08,124.17,124.0,124.0,2288.0,118.7649,118.851,118.6883,118.6883,2288.0
2018-09-07 13:50:00,124.03,124.09,124.02,124.02,800.0,118.717,118.7745,118.7075,118.7075,800.0
2018-09-07 13:55:00,124.03,124.04,123.98,123.98,1300.0,118.717,118.7266,118.6692,118.6692,1300.0
2018-09-07 14:00:00,123.96,124.14,123.96,123.99,3300.0,118.65,118.8223,118.65,118.6787,3300.0
2018-09-07 14:05:00,123.99,124.12,123.99,124.1,3883.0,118.6787,118.8032,118.6787,118.784,3883.0
2018-09-07 14:10:00,124.14,124.3,124.14,124.24,2431.0,118.8223,118.9755,118.8223,118.918,2431.0
2018-09-07 14:15:00,124.25,124.25,124.1,124.15,900.0,118.9276,118.9276,118.784,118.8319,900.0
2018-09-07 14:20:00,124.12,124.17,124.1,124.13,12600.0,118.8032,118.851,118.784,118.8128,12600.0
2018-09-07 14:25:00,124.11,124.2,124.09,124.2,3700.0,118.7936,118.8798,118.7745,118.8798,3700.0
2018-09-07 14:30:00,124.15,124.15,123.86,123.93,4800.0,118.8319,118.8319,118.5543,118.6213,4800.0
2018-09-07 14:35:00,123.88,123.93,123.83,123.83,2686.0,118.5735,118.6213,118.5256,118.5256,2686.0
2018-09-07 14:40:00,123.86,123.88,123.8,123.8,5847.0,118.5543,118.5735,118.4969,118.4969,5847.0
2018-09-07 14:45:00,123.8,123.84,123.77,123.79,5010.0,118.4969,118.5352,118.4682,118.4873,5010.0
2018-09-07 14:50:00,123.77,123.77,123.69,123.71,5005.0,118.4682,118.4682,118.3916,118.4107,5005.0
2018-09-07 14:55:00,123.75,123.82,123.69,123.78,15702.0,118.449,118.516,118.3916,118.4777,15702.0
2018-09-07 15:00:00,123.76,123.79,123.73,123.73,17400.0,118.4586,118.4873,118.4299,118.4299,17400.0
2018-09-07 15:05:00,123.73,123.76,123.66,123.66,5271.0,118.4299,118.4586,118.3629,118.3629,5271.0
2018-09-07 15:10:00,123.65,123.76,123.65,123.75,5627.0,118.3533,118.4586,118.3533,118.449,5627.0
2018-09-07 15:15:00,123.77,123.77,123.74,123.74,4392.0,118.4682,118.4682,118.4395,118.4395,4392.0
2018-09-07 15:20:00,123.76,123.77,123.67,123.69,12039.0,118.4586,118.4682,118.3725,118.3916,12039.0
2018-09-07 15:25:00,123.71,123.77,123.7,123.7,6163.0,118.4107,118.4682,118.4012,118.4012,6163.0
2018-09-07 15:30:00,123.75,123.79,123.68,123.77,7029.0,118.449,118.4873,118.382,118.4682,7029.0
2018-09-07 15:35:00,123.77,123.83,123.69,123.74,8950.0,118.4682,118.5256,118.3916,118.4395,8950.0
2018-09-07 15:40:00,123.74,123.76,123.63,123.65,12317.0,118.4395,118.4586,118.3342,118.3533,12317.0
2018-09-07 15:45:00,123.63,123.66,123.6,123.61,15726.0,118.3342,118.3629,118.3055,118.315,15726.0
2018-09-07 15:50:00,123.61,123.61,123.54,123.59,24827.0,118.315,118.315,118.248,118.2959,24827.0
2018-09-07 15:55:00,123.59,123.84,123.59,123.74,40877.0,118.2959,118.5352,118.2959,118.4395,40877.0
2018-09-10 09:30:00,124.52,124.58,124.22,124.58,7935.0,119.186,119.2435,118.8989,119.2435,7935.0
2018-09-10 09:35:00,124.36,124.37,123.92,123.93,2600.0,119.0329,119.0425,118.6117,118.6213,2600.0
2018-09-10 09:40:00,123.79,124.06,123.77,123.95,2600.0,118.4873,118.7457,118.4682,118.6405,2600.0
2018-09-10 09:45:00,124.02,124.25,123.91,124.25,2414.0,118.7075,118.9276,118.6022,118.9276,2414.0
2018-09-10 09:50:00,124.27,124.38,124.12,124.17,6199.0,118.9468,119.052,118.8032,118.851,6199.0
2018-09-10 09:55:00,124.22,124.52,124.21,124.29,3570.0,118.8989,119.186,118.8893,118.9659,3570.0
2018-09-10 10:00:00,124.39,124.66,124.29,124.45,6070.0,119.0616,119.32,118.9659,119.119,6070.0
2018-09-10 10:05:00,124.45,124.53,124.42,124.44,3500.0,119.119,119.1956,119.0903,119.1095,3500.0
2018-09-10 10:10:00,124.34,124.37,124.11,124.28,3578.0,119.0138,119.0425,118.7936,118.9563,3578.0
2018-09-10 10:15:00,124.22,124.42,124.22,124.27,8654.0,118.8989,119.0903,118.8989,118.9468,8654.0
2018-09-10 10:20:00,124.27,124.38,124.16,124.17,8211.0,118.9468,119.052,118.8415,118.851,8211.0
2018-09-10 10:25:00,124.23,124.45,124.12,124.31,4820.0,118.9085,119.119,118.8032,118.985,4820.0
2018-09-10 10:30:00,124.4,124.69,124.4,124.65,7680.0,119.0712,119.3488,119.0712,119.3105,7680.0
2018-09-10 10:35:00,124.6,124.78,124.57,124.75,3661.0,119.2626,119.4349,119.2339,119.4062,3661.0
2018-09-10 10:40:00,124.72,124.87,124.66,124.8,10485.0,119.3775,119.5211,119.32,119.4541,10485.0
2018-09-10 10:45:00,124.77,124.83,124.67,124.78,4200.0,119.4253,119.4828,119.3296,119.4349,4200.0
2018-09-10 10:50:00,124.79,124.87,124.72,124.75,2596.0,119.4445,119.5211,119.3775,119.4062,2596.0
2018-09-10 10:55:00,124.72,124.78,124.67,124.69,1600.0,119.3775,119.4349,119.3296,119.3488,1600.0
2018-09-10 11:00:00,124.69,124.76,124.56,124.76,6744.0,119.3488,119.4158,119.2243,119.4158,6744.0
2018-09-10 11:05:00,124.78,125.09,124.74,125.05,6362.0,119.4349,119.7316,119.3966,119.6933,6362.0
2018-09-10 11:10:00,125.05,125.25,125.03,125.03,7455.0,119.6933,119.8848,119.6742,119.6742,7455.0
2018-09-10 11:15:00,125.0,125.13,124.97,124.99,6804.0,119.6455,119.7699,119.6168,119.6359,6804.0
2018-09-10 11:20:00,124.94,125.19,124.92,125.04,6110.0,119.5881,119.8273,119.5689,119.6838,6110.0
2018-09-10 11:25:00,125.01,125.17,124.99,125.07,1000.0,119.6551,119.8082,119.6359,119.7125,1000.0
2018-09-10 11:30:00,125.06,125.14,124.98,124.98,2476.0,119.7029,119.7795,119.6263,119.6263,2476.0
2018-09-10 11:35:00,124.97,124.99,124.91,124.97,3046.0,119.6168,119.6359,119.5593,119.6168,3046.0
2018-09-10 11:40:00,124.95,125.07,124.95,125.07,3110.0,119.5976,119.7125,119.5976,119.7125,3110.0
2018-09-10 11:45:00,125.07,125.12,125.03,125.1,3216.0,119.7125,119.7603,119.6742,119.7412,3216.0
2018-09-10 11:50:00,125.07,125.15,125.07,125.15,1850.0,119.7125,119.7891,119.7125,119.7891,1850.0
2018-09-10 11:55:00,125.08,125.1,125.04,125.04,1900.0,119.7221,119.7412,119.6838,119.6838,1900.0
2018-09-10 12:00:00,125.04,125.05,124.96,125.04,1712.0,119.6838,119.6933,119.6072,119.6838,1712.0
2018-09-10 12:05:00,125.04,125.24,125.04,125.24,2700.0,119.6838,119.8752,119.6838,119.8752,2700.0
2018-09-10 12:10:00,125.18,125.27,125.18,125.26,1400.0,119.8178,119.9039,119.8178,119.8943,1400.0
2018-09-10 12:15:00,125.27,125.38,125.23,125.23,3700.0,119.9039,120.0092,119.8656,119.8656,3700.0
2018-09-10 12:20:00,125.16,125.2,125.08,125.2,2600.0,119.7986,119.8369,119.7221,119.8369,2600.0
2018-09-10 12:25:00,125.22,125.22,124.97,124.97,3765.0,119.8561,119.8561,119.6168,119.6168,3765.0
2018-09-10 12:30:00,124.98,125.21,124.97,125.21,2200.0,119.6263,119.8465,119.6168,119.8465,2200.0
2018-09-10 12:35:00,125.22,125.25,125.06,125.06,3200.0,119.8561,119.8848,119.7029,119.7029,3200.0
2018-09-10 12:40:00,124.96,125.17,124.96,125.13,1000.0,119.6072,119.8082,119.6072,119.7699,1000.0
2018-09-10 12:45:00,125.13,125.21,125.1,125.12,2200.0,119.7699,119.8465,119.7412,119.7603,2200.0
2018-09-10 12:50:00,125.09,125.13,125.0,125.13,1500.0,119.7316,119.7699,119.6455,119.7699,1500.0
2018-09-10 12:55:00,125.05,125.29,125.04,125.14,5865.0,119.6933,119.9231,119.6838,119.7795,5865.0
2018-09-10 13:00:00,125.18,125.21,125.14,125.16,771.0,119.8178,119.8465,119.7795,119.7986,771.0
2018-09-10 13:05:00,125.19,125.33,125.18,125.2,3100.0,119.8273,119.9613,119.8178,119.8369,3100.0
2018-09-10 13:10:00,125.15,125.28,125.15,125.28,2564.0,119.7891,119.9135,119.7891,119.9135,2564.0
2018-09-10 13:15:00,125.28,125.3,125.23,125.26,2019.0,119.9135,119.9326,119.8656,119.8943,2019.0
2018-09-10 13:20:00,125.31,125.42,125.3,125.37,3288.0,119.9422,120.0475,119.9326,119.9996,3288.0
2018-09-10 13:25:00,125.4,125.49,125.32,125.4,3959.0,120.0283,120.1145,119.9518,120.0283,3959.0
2018-09-10 13:30:00,125.41,125.45,125.34,125.37,6210.0,120.0379,120.0762,119.9709,119.9996,6210.0
2018-09-10 13:35:00,125.34,125.44,125.34,125.38,9292.0,119.9709,120.0666,119.9709,120.0092,9292.0
2018-09-10 13:40:00,125.35,125.45,125.33,125.4,4880.0,119.9805,120.0762,119.9613,120.0283,4880.0
2018-09-10 13:45:00,125.41,125.41,125.28,125.3,3129.0,120.0379,120.0379,119.9135,119.9326,3129.0
2018-09-10 13:50:00,125.34,125.34,125.29,125.29,999.0,119.9709,119.9709,119.9231,119.9231,999.0
2018-09-10 13:55:00,125.33,125.42,125.32,125.42,1911.0,119.9613,120.0475,119.9518,120.0475,1911.0
2018-09-10 14:00:00,125.42,125.52,125.41,125.52,3462.0,120.0475,120.1432,120.0379,120.1432,3462.0
2018-09-10 14:05:00,125.49,125.51,125.36,125.38,2500.0,120.1145,120.1336,119.9901,120.0092,2500.0
2018-09-10 14:10:00,125.4,125.4,125.33,125.37,2883.0,120.0283,120.0283,119.9613,119.9996,2883.0
2018-09-10 14:15:00,125.36,125.37,125.31,125.37,1656.0,119.9901,119.9996,119.9422,119.9996,1656.0
2018-09-10 14:20:00,125.36,125.39,125.3,125.34,5123.0,119.9901,120.0188,119.9326,119.9709,5123.0
2018-09-10 14:25:00,125.34,125.59,125.34,125.57,4689.0,119.9709,120.2102,119.9709,120.1911,4689.0
2018-09-10 14:30:00,125.55,125.56,125.46,125.47,4383.0,120.1719,120.1815,120.0858,120.0954,4383.0
2018-09-10 14:35:00,125.48,125.55,125.48,125.49,1925.0,120.1049,120.1719,120.1049,120.1145,1925.0
2018-09-10 14:40:00,125.53,125.54,125.47,125.52,4760.0,120.1528,120.1624,120.0954,120.1432,4760.0
2018-09-10 14:45:00,125.53,125.54,125.49,125.52,1642.0,120.1528,120.1624,120.1145,120.1432,1642.0
2018-09-10 14:50:00,125.5,125.5,125.44,125.45,4962.0,120.1241,120.1241,120.0666,120.0762,4962.0
2018-09-10 14:55:00,125.44,125.47,125.38,125.47,4136.0,120.0666,120.0954,120.0092,120.0954,4136.0
2018-09-10 15:00:00,125.51,125.6,125.49,125.54,5800.0,120.1336,120.2198,120.1145,120.1624,5800.0
2018-09-10 15:05:00,125.54,125.58,125.53,125.54,1875.0,120.1624,120.2006,120.1528,120.1624,1875.0
2018-09-10 15:10:00,125.53,125.61,125.53,125.55,5892.0,120.1528,120.2294,120.1528,120.1719,5892.0
2018-09-10 15:15:00,125.54,125.57,125.51,125.55,5094.0,120.1624,120.1911,120.1336,120.1719,5094.0
2018-09-10 15:20:00,125.56,125.57,125.5,125.55,6397.0,120.1815,120.1911,120.1241,120.1719,6397.0
2018-09-10 15:25:00,125.58,125.65,125.58,125.61,6677.0,120.2006,120.2676,120.2006,120.2294,6677.0
2018-09-10 15:30:00,125.6,125.65,125.59,125.6,8164.0,120.2198,120.2676,120.2102,120.2198,8164.0
2018-09-10 15:35:00,125.6,125.61,125.54,125.54,12689.0,120.2198,120.2294,120.1624,120.1624,12689.0
2018-09-10 15:40:00,125.54,125.63,125.51,125.62,15201.0,120.1624,120.2485,120.1336,120.2389,15201.0
2018-09-10 15:45:00,125.61,125.72,125.6,125.66,25316.0,120.2294,120.3346,120.2198,120.2772,25316.0
2018-09-10 15:50:00,125.65,125.66,125.55,125.59,32131.0,120.2676,120.2772,120.1719,120.2102,32131.0
2018-09-10 15:55:00,125.6,125.62,125.52,125.58,66774.0,120.2198,120.2389,120.1432,120.2006,66774.0
2018-09-11 09:30:00,125.05,125.27,124.62,124.77,8161.0,119.6933,119.9039,119.2818,119.4253,8161.0
2018-09-11 09:35:00,124.85,125.73,124.85,125.73,1678.0,119.5019,120.3442,119.5019,120.3442,1678.0
2018-09-11 09:40:00,125.77,126.16,125.77,126.04,3634.0,120.3825,120.7558,120.3825,120.6409,3634.0
2018-09-11 09:45:00,126.01,126.36,125.92,126.19,11672.0,120.6122,120.9472,120.5261,120.7845,11672.0
2018-09-11 09:50:00,126.16,126.16,125.9,125.95,6904.0,120.7558,120.7558,120.5069,120.5548,6904.0
2018-09-11 09:55:00,125.9,126.0,125.72,125.72,5900.0,120.5069,120.6026,120.3346,120.3346,5900.0
2018-09-11 10:00:00,125.72,125.92,125.71,125.88,7930.0,120.3346,120.5261,120.3251,120.4878,7930.0
2018-09-11 10:05:00,125.86,125.87,125.69,125.69,4587.0,120.4686,120.4782,120.3059,120.3059,4587.0
2018-09-11 10:10:00,125.68,125.72,125.59,125.6,12824.0,120.2964,120.3346,120.2102,120.2198,12824.0
2018-09-11 10:15:00,125.63,125.71,125.57,125.61,3000.0,120.2485,120.3251,120.1911,120.2294,3000.0
2018-09-11 10:20:00,125.61,125.7,125.5,125.69,5243.0,120.2294,120.3155,120.1241,120.3059,5243.0
2018-09-11 10:25:00,125.66,125.71,125.6,125.66,3012.0,120.2772,120.3251,120.2198,120.2772,3012.0
2018-09-11 10:30:00,125.62,125.66,125.46,125.55,4958.0,120.2389,120.2772,120.0858,120.1719,4958.0
2018-09-11 10:35:00,125.54,125.57,125.51,125.53,8303.0,120.1624,120.1911,120.1336,120.1528,8303.0
2018-09-11 10:40:00,125.53,125.73,125.53,125.73,6301.0,120.1528,120.3442,120.1528,120.3442,6301.0
2018-09-11 10:45:00,125.74,125.78,125.58,125.61,2100.0,120.3538,120.3921,120.2006,120.2294,2100.0
2018-09-11 10:50:00,125.58,125.64,125.44,125.44,10100.0,120.2006,120.2581,120.0666,120.0666,10100.0
2018-09-11 10:55:00,125.44,125.57,125.41,125.41,7510.0,120.0666,120.1911,120.0379,120.0379,7510.0
2018-09-11 11:00:00,125.44,125.51,125.4,125.46,9226.0,120.0666,120.1336,120.0283,120.0858,9226.0
2018-09-11 11:05:00,125.49,125.49,125.38,125.44,3100.0,120.1145,120.1145,120.0092,120.0666,3100.0
2018-09-11 11:10:00,125.42,125.54,125.42,125.42,7318.0,120.0475,120.1624,120.0475,120.0475,7318.0
2018-09-11 11:15:00,125.43,125.45,125.29,125.36,3500.0,120.0571,120.0762,119.9231,119.9901,3500.0
2018-09-11 11:20:00,125.37,125.4,125.32,125.33,2882.0,119.9996,120.0283,119.9518,119.9613,2882.0
2018-09-11 11:25:00,125.33,125.5,125.31,125.5,3600.0,119.9613,120.1241,119.9422,120.1241,3600.0
2018-09-11 11:30:00,125.53,125.67,125.53,125.67,4416.0,120.1528,120.2868,120.1528,120.2868,4416.0
2018-09-11 11:35:00,125.68,125.78,125.65,125.78,3500.0,120.2964,120.3921,120.2676,120.3921,3500.0
2018-09-11 11:40:00,125.82,125.82,125.65,125.7,3496.0,120.4304,120.4304,120.2676,120.3155,3496.0
2018-09-11 11:45:00,125.73,125.82,125.68,125.82,10095.0,120.3442,120.4304,120.2964,120.4304,10095.0
2018-09-11 11:50:00,125.88,126.04,125.87,126.02,5665.0,120.4878,120.6409,120.4782,120.6218,5665.0
2018-09-11 11:55:00,126.04,126.22,126.02,126.2,9207.0,120.6409,120.8132,120.6218,120.7941,9207.0
2018-09-11 12:00:00,126.22,126.22,126.1,126.12,4559.0,120.8132,120.8132,120.6984,120.7175,4559.0
2018-09-11 12:05:00,126.14,126.29,126.02,126.28,6200.0,120.7367,120.8802,120.6218,120.8707,6200.0
2018-09-11 12:10:00,126.26,126.26,126.03,126.04,4819.0,120.8515,120.8515,120.6314,120.6409,4819.0
2018-09-11 12:15:00,126.11,126.14,125.95,125.95,2300.0,120.7079,120.7367,120.5548,120.5548,2300.0
2018-09-11 12:20:00,125.99,126.07,125.99,126.04,1078.0,120.5931,120.6696,120.5931,120.6409,1078.0
2018-09-11 12:25:00,126.03,126.15,125.95,126.08,6863.0,120.6314,120.7462,120.5548,120.6792,6863.0
2018-09-11 12:30:00,126.1,126.16,126.07,126.11,2190.0,120.6984,120.7558,120.6696,120.7079,2190.0
2018-09-11 12:35:00,126.08,126.13,126.08,126.1,2880.0,120.6792,120.7271,120.6792,120.6984,2880.0
2018-09-11 12:40:00,126.1,126.14,126.04,126.11,1752.0,120.6984,120.7367,120.6409,120.7079,1752.0
2018-09-11 12:45:00,126.14,126.18,126.11,126.11,1300.0,120.7367,120.7749,120.7079,120.7079,1300.0
2018-09-11 12:50:00,126.15,126.2,126.15,126.16,4296.0,120.7462,120.7941,120.7462,120.7558,4296.0
2018-09-11 12:55:00,126.17,126.31,126.16,126.29,4300.0,120.7654,120.8994,120.7558,120.8802,4300.0
2018-09-11 13:00:00,126.32,126.37,126.25,126.35,9810.0,120.9089,120.9568,120.8419,120.9377,9810.0
2018-09-11 13:05:00,126.31,126.43,126.31,126.4,5338.0,120.8994,121.0142,120.8994,120.9855,5338.0
2018-09-11 13:10:00,126.39,126.54,126.34,126.34,10555.0,120.9759,121.1195,120.9281,120.9281,10555.0
2018-09-11 13:15:00,126.39,126.5,126.39,126.42,4714.0,120.9759,121.0812,120.9759,121.0047,4714.0
2018-09-11 13:20:00,126.43,126.47,126.3,126.36,5968.0,121.0142,121.0525,120.8898,120.9472,5968.0
2018-09-11 13:25:00,126.33,126.43,126.29,126.29,3375.0,120.9185,121.0142,120.8802,120.8802,3375.0
2018-09-11 13:30:00,126.24,126.4,126.24,126.31,8894.0,120.8324,120.9855,120.8324,120.8994,8894.0
2018-09-11 13:35:00,126.34,126.36,126.27,126.3,2430.0,120.9281,120.9472,120.8611,120.8898,2430.0
2018-09-11 13:40:00,126.32,126.32,126.24,126.25,3020.0,120.9089,120.9089,120.8324,120.8419,3020.0
2018-09-11 13:45:00,126.22,126.3,126.22,126.28,3771.0,120.8132,120.8898,120.8132,120.8707,3771.0
2018-09-11 13:50:00,126.26,126.3,126.23,126.26,3290.0,120.8515,120.8898,120.8228,120.8515,3290.0
2018-09-11 13:55:00,126.28,126.36,126.28,126.36,3350.0,120.8707,120.9472,120.8707,120.9472,3350.0
2018-09-11 14:00:00,126.34,126.38,126.32,126.36,5000.0,120.9281,120.9664,120.9089,120.9472,5000.0
2018-09-11 14:05:00,126.34,126.35,126.31,126.35,2200.0,120.9281,120.9377,120.8994,120.9377,2200.0
2018-09-11 14:10:00,126.37,126.44,126.36,126.43,3865.0,120.9568,121.0238,120.9472,121.0142,3865.0
2018-09-11 14:15:00,126.42,126.55,126.4,126.54,3779.0,121.0047,121.1291,120.9855,121.1195,3779.0
2018-09-11 14:20:00,126.51,126.6,126.51,126.6,3822.0,121.0908,121.1769,121.0908,121.1769,3822.0
2018-09-11 14:25:00,126.58,126.67,126.58,126.66,3064.0,121.1578,121.2439,121.1578,121.2344,3064.0
2018-09-11 14:30:00,126.66,126.76,126.64,126.75,5143.0,121.2344,121.3301,121.2152,121.3205,5143.0
2018-09-11 14:35:00,126.76,126.81,126.73,126.75,5276.0,121.3301,121.378,121.3014,121.3205,5276.0
2018-09-11 14:40:00,126.75,126.79,126.7,126.7,4149.0,121.3205,121.3588,121.2727,121.2727,4149.0
2018-09-11 14:45:00,126.7,126.75,126.7,126.74,3808.0,121.2727,121.3205,121.2727,121.3109,3808.0
2018-09-11 14:50:00,126.75,126.78,126.71,126.77,6900.0,121.3205,121.3492,121.2822,121.3397,6900.0
2018-09-11 14:55:00,126.78,126.86,126.74,126.74,5707.0,121.3492,121.4258,121.3109,121.3109,5707.0
2018-09-11 15:00:00,126.76,126.81,126.74,126.81,3404.0,121.3301,121.378,121.3109,121.378,3404.0
2018-09-11 15:05:00,126.8,126.81,126.78,126.79,3451.0,121.3684,121.378,121.3492,121.3588,3451.0
2018-09-11 15:10:00,126.79,126.79,126.76,126.77,2825.0,121.3588,121.3588,121.3301,121.3397,2825.0
2018-09-11 15:15:00,126.78,126.78,126.68,126.69,5538.0,121.3492,121.3492,121.2535,121.2631,5538.0
2018-09-11 15:20:00,126.67,126.71,126.66,126.71,9497.0,121.2439,121.2822,121.2344,121.2822,9497.0
2018-09-11 15:25:00,126.69,126.76,126.65,126.76,7016.0,121.2631,121.3301,121.2248,121.3301,7016.0
2018-09-11 15:30:00,126.74,126.78,126.71,126.78,8808.0,121.3109,121.3492,121.2822,121.3492,8808.0
2018-09-11 15:35:00,126.78,126.8,126.76,126.8,6370.0,121.3492,121.3684,121.3301,121.3684,6370.0
2018-09-11 15:40:00,126.79,126.8,126.75,126.76,8552.0,121.3588,121.3684,121.3205,121.3301,8552.0
2018-09-11 15:45:00,126.76,126.79,126.7,126.79,14584.0,121.3301,121.3588,121.2727,121.3588,14584.0
2018-09-11 15:50:00,126.79,126.8,126.73,126.77,20692.0,121.3588,121.3684,121.3014,121.3397,20692.0
2018-09-11 15:55:00,126.77,126.87,126.77,126.82,51299.0,121.3397,121.4354,121.3397,121.3875,51299.0
2018-09-12 09:30:00,126.87,127.74,126.87,127.6,16349.0,121.4354,122.2681,121.4354,122.1341,16349.0
2018-09-12 09:35:00,127.72,127.88,127.34,127.69,16759.0,122.249,122.4021,121.8852,122.2203,16759.0
2018-09-12 09:40:00,127.57,128.11,127.5,127.94,8104.0,122.1054,122.6223,122.0384,122.4595,8104.0
2018-09-12 09:45:00,127.97,128.03,127.72,127.97,7528.0,122.4883,122.5457,122.249,122.4883,7528.0
2018-09-12 09:50:00,127.96,128.04,127.57,127.62,7610.0,122.4787,122.5553,122.1054,122.1533,7610.0
2018-09-12 09:55:00,127.67,127.76,127.52,127.59,12647.0,122.2011,122.2873,122.0575,122.1245,12647.0
2018-09-12 10:00:00,127.6,127.94,127.6,127.91,6774.0,122.1341,122.4595,122.1341,122.4308,6774.0
2018-09-12 10:05:00,127.9,127.9,127.24,127.25,5942.0,122.4213,122.4213,121.7895,121.7991,5942.0
2018-09-12 10:10:00,127.22,127.35,127.02,127.22,14165.0,121.7704,121.8948,121.579,121.7704,14165.0
2018-09-12 10:15:00,127.24,127.43,127.17,127.41,16631.0,121.7895,121.9714,121.7225,121.9522,16631.0
2018-09-12 10:20:00,127.34,127.43,127.06,127.06,3724.0,121.8852,121.9714,121.6172,121.6172,3724.0
2018-09-12 10:25:00,127.1,127.55,127.09,127.54,14386.0,121.6555,122.0863,121.646,122.0767,14386.0
2018-09-12 10:30:00,127.44,127.44,126.9,126.91,5200.0,121.981,121.981,121.4641,121.4737,5200.0
2018-09-12 10:35:00,126.92,127.06,126.84,126.97,10571.0,121.4832,121.6172,121.4067,121.5311,10571.0
2018-09-12 10:40:00,127.02,127.23,127.02,127.23,3482.0,121.579,121.78,121.579,121.78,3482.0
2018-09-12 10:45:00,127.15,127.2,127.03,127.03,5978.0,121.7034,121.7512,121.5885,121.5885,5978.0
2018-09-12 10:50:00,126.99,127.44,126.99,127.37,9400.0,121.5502,121.981,121.5502,121.914,9400.0
2018-09-12 10:55:00,127.34,127.78,127.34,127.51,11647.0,121.8852,122.3064,121.8852,122.048,11647.0
2018-09-12 11:00:00,127.47,127.78,127.44,127.78,7391.0,122.0097,122.3064,121.981,122.3064,7391.0
2018-09-12 11:05:00,127.74,127.74,127.4,127.45,3700.0,122.2681,122.2681,121.9427,121.9905,3700.0
2018-09-12 11:10:00,127.48,127.95,127.48,127.9,8100.0,122.0192,122.4691,122.0192,122.4213,8100.0
2018-09-12 11:15:00,127.93,128.15,127.79,128.14,6990.0,122.45,122.6605,122.316,122.651,6990.0
2018-09-12 11:20:00,128.15,128.27,128.04,128.27,2300.0,122.6605,122.7754,122.5553,122.7754,2300.0
2018-09-12 11:25:00,128.33,128.33,128.11,128.12,4605.0,122.8328,122.8328,122.6223,122.6318,4605.0
2018-09-12 11:30:00,128.16,128.42,128.16,128.33,4100.0,122.6701,122.919,122.6701,122.8328,4100.0
2018-09-12 11:35:00,128.3,128.3,128.05,128.05,5040.0,122.8041,122.8041,122.5648,122.5648,5040.0
2018-09-12 11:40:00,128.05,128.13,127.94,127.94,3809.0,122.5648,122.6414,122.4595,122.4595,3809.0
2018-09-12 11:45:00,127.94,127.94,127.76,127.85,5000.0,122.4595,122.4595,122.2873,122.3734,5000.0
2018-09-12 11:50:00,127.84,127.84,127.58,127.7,3100.0,122.3638,122.3638,122.115,122.2298,3100.0
2018-09-12 11:55:00,127.73,127.86,127.41,127.62,13341.0,122.2585,122.383,121.9522,122.1533,13341.0
2018-09-12 12:00:00,127.64,127.88,127.63,127.78,4011.0,122.1724,122.4021,122.1628,122.3064,4011.0
2018-09-12 12:05:00,127.81,128.0,127.78,127.88,4000.0,122.3351,122.517,122.3064,122.4021,4000.0
2018-09-12 12:10:00,127.85,127.97,127.84,127.97,2000.0,122.3734,122.4883,122.3638,122.4883,2000.0
2018-09-12 12:15:00,127.95,128.01,127.89,127.92,4105.0,122.4691,122.5265,122.4117,122.4404,4105.0
2018-09-12 12:20:00,127.97,128.16,127.97,128.15,6296.0,122.4883,122.6701,122.4883,122.6605,6296.0
2018-09-12 12:25:00,128.13,128.14,128.06,128.13,2893.0,122.6414,122.651,122.5744,122.6414,2893.0
2018-09-12 12:30:00,128.14,128.15,127.92,127.92,6323.0,122.651,122.6605,122.4404,122.4404,6323.0
2018-09-12 12:35:00,127.92,127.98,127.9,127.96,2517.0,122.4404,122.4978,122.4213,122.4787,2517.0
2018-09-12 12:40:00,127.95,128.07,127.95,128.07,1300.0,122.4691,122.584,122.4691,122.584,1300.0
2018-09-12 12:45:00,128.06,128.07,128.01,128.04,1810.0,122.5744,122.584,122.5265,122.5553,1810.0
2018-09-12 12:50:00,128.06,128.09,128.02,128.03,4421.0,122.5744,122.6031,122.5361,122.5457,4421.0
2018-09-12 12:55:00,128.01,128.04,127.82,127.82,4000.0,122.5265,122.5553,122.3447,122.3447,4000.0
2018-09-12 13:00:00,127.82,128.11,127.82,127.98,4298.0,122.3447,122.6223,122.3447,122.4978,4298.0
2018-09-12 13:05:00,128.0,128.15,128.0,128.09,1702.0,122.517,122.6605,122.517,122.6031,1702.0
2018-09-12 13:10:00,128.13,128.16,128.01,128.01,3994.0,122.6414,122.6701,122.5265,122.5265,3994.0
2018-09-12 13:15:00,128.05,128.05,127.81,127.94,3100.0,122.5648,122.5648,122.3351,122.4595,3100.0
2018-09-12 13:20:00,127.95,128.17,127.95,128.16,3300.0,122.4691,122.6797,122.4691,122.6701,3300.0
2018-09-12 13:25:00,128.18,128.24,128.09,128.18,3290.0,122.6893,122.7467,122.6031,122.6893,3290.0
2018-09-12 13:30:00,128.16,128.26,128.15,128.22,3604.0,122.6701,122.7658,122.6605,122.7276,3604.0
2018-09-12 13:35:00,128.25,128.28,127.99,128.0,2479.0,122.7563,122.785,122.5074,122.517,2479.0
2018-09-12 13:40:00,128.0,128.04,127.93,127.96,2435.0,122.517,122.5553,122.45,122.4787,2435.0
2018-09-12 13:45:00,127.9,127.92,127.81,127.86,3800.0,122.4213,122.4404,122.3351,122.383,3800.0
2018-09-12 13:50:00,127.87,127.89,127.81,127.84,1520.0,122.3925,122.4117,122.3351,122.3638,1520.0
2018-09-12 13:55:00,127.84,127.84,127.69,127.79,3944.0,122.3638,122.3638,122.2203,122.316,3944.0
2018-09-12 14:00:00,127.78,127.88,127.76,127.81,3130.0,122.3064,122.4021,122.2873,122.3351,3130.0
2018-09-12 14:05:00,127.84,127.84,127.68,127.68,1800.0,122.3638,122.3638,122.2107,122.2107,1800.0
2018-09-12 14:10:00,127.72,127.73,127.52,127.65,2975.0,122.249,122.2585,122.0575,122.182,2975.0
2018-09-12 14:15:00,127.65,127.74,127.61,127.71,6833.0,122.182,122.2681,122.1437,122.2394,6833.0
2018-09-12 14:20:00,127.67,127.83,127.67,127.78,2500.0,122.2011,122.3543,122.2011,122.3064,2500.0
2018-09-12 14:25:00,127.85,127.91,127.78,127.84,2610.0,122.3734,122.4308,122.3064,122.3638,2610.0
2018-09-12 14:30:00,127.83,127.91,127.76,127.76,3734.0,122.3543,122.4308,122.2873,122.2873,3734.0
2018-09-12 14:35:00,127.76,127.8,127.72,127.8,3128.0,122.2873,122.3255,122.249,122.3255,3128.0
2018-09-12 14:40:00,127.8,127.81,127.73,127.78,1805.0,122.3255,122.3351,122.2585,122.3064,1805.0
2018-09-12 14:45:00,127.72,127.81,127.62,127.75,5071.0,122.249,122.3351,122.1533,122.2777,5071.0
2018-09-12 14:50:00,127.75,127.8,127.73,127.79,2389.0,122.2777,122.3255,122.2585,122.316,2389.0
2018-09-12 14:55:00,127.75,127.79,127.65,127.71,3406.0,122.2777,122.316,122.182,122.2394,3406.0
2018-09-12 15:00:00,127.71,127.79,127.68,127.77,8310.0,122.2394,122.316,122.2107,122.2968,8310.0
2018-09-12 15:05:00,127.78,127.85,127.74,127.74,3848.0,122.3064,122.3734,122.2681,122.2681,3848.0
2018-09-12 15:10:00,127.78,127.91,127.76,127.84,6600.0,122.3064,122.4308,122.2873,122.3638,6600.0
2018-09-12 15:15:00,127.85,127.88,127.71,127.72,5865.0,122.3734,122.4021,122.2394,122.249,5865.0
2018-09-12 15:20:00,127.72,127.72,127.42,127.53,22018.0,122.249,122.249,121.9618,122.0671,22018.0
2018-09-12 15:25:00,127.56,127.66,127.55,127.65,6100.0,122.0958,122.1915,122.0863,122.182,6100.0
2018-09-12 15:30:00,127.67,127.8,127.62,127.7,31405.0,122.2011,122.3255,122.1533,122.2298,31405.0
2018-09-12 15:35:00,127.7,127.99,127.69,127.93,9475.0,122.2298,122.5074,122.2203,122.45,9475.0
2018-09-12 15:40:00,127.94,127.95,127.9,127.9,12515.0,122.4595,122.4691,122.4213,122.4213,12515.0
2018-09-12 15:45:00,127.91,127.99,127.84,127.99,22516.0,122.4308,122.5074,122.3638,122.5074,22516.0
2018-09-12 15:50:00,127.99,128.05,127.87,127.94,22777.0,122.5074,122.5648,122.3925,122.4595,22777.0
2018-09-12 15:55:00,127.92,127.98,127.85,127.94,55484.0,122.4404,122.4978,122.3734,122.4595,55484.0
2018-09-13 09:30:00,128.37,128.41,128.02,128.11,14796.0,122.8807,122.919,122.5457,122.6318,14796.0
2018-09-13 09:35:00,128.19,128.31,127.95,128.15,6013.0,122.7084,122.8233,122.4787,122.6701,6013.0
2018-09-13 09:40:00,128.11,128.34,128.04,128.34,14436.0,122.6318,122.852,122.5648,122.852,14436.0
2018-09-13 09:45:00,128.25,128.43,128.03,128.14,17629.0,122.7658,122.9381,122.5552,122.6605,17629.0
2018-09-13 09:50:00,128.13,128.13,127.81,127.87,5492.0,122.651,122.651,122.3446,122.4021,5492.0
2018-09-13 09:55:00,127.96,128.0,127.79,127.93,6000.0,122.4882,122.5265,122.3255,122.4595,6000.0
2018-09-13 10:00:00,127.9,128.15,127.9,128.01,2775.0,122.4308,122.6701,122.4308,122.5361,2775.0
2018-09-13 10:05:00,128.05,128.35,127.94,128.22,27085.0,122.5744,122.8616,122.4691,122.7371,27085.0
2018-09-13 10:10:00,128.28,128.47,128.24,128.39,6828.0,122.7945,122.9764,122.7563,122.8998,6828.0
2018-09-13 10:15:00,128.37,128.52,128.17,128.29,9152.0,122.8807,123.0243,122.6893,122.8041,9152.0
2018-09-13 10:20:00,128.29,128.38,128.15,128.33,4900.0,122.8041,122.8903,122.6701,122.8424,4900.0
2018-09-13 10:25:00,128.37,128.55,128.27,128.49,12019.0,122.8807,123.053,122.785,122.9956,12019.0
2018-09-13 10:30:00,128.49,128.72,128.41,128.63,4739.0,122.9956,123.2157,122.919,123.1296,4739.0
2018-09-13 10:35:00,128.63,128.64,128.4,128.58,6800.0,123.1296,123.1392,122.9094,123.0817,6800.0
2018-09-13 10:40:00,128.55,128.64,128.41,128.59,24026.0,123.053,123.1392,122.919,123.0913,24026.0
2018-09-13 10:45:00,128.62,128.9,128.56,128.77,7200.0,123.12,123.388,123.0626,123.2636,7200.0
2018-09-13 10:50:00,128.73,128.98,128.62,128.94,9627.0,123.2253,123.4646,123.12,123.4263,9627.0
2018-09-13 10:55:00,128.94,128.97,128.69,128.79,7793.0,123.4263,123.455,123.187,123.2827,7793.0
2018-09-13 11:00:00,128.78,128.78,128.6,128.74,10310.0,123.2732,123.2732,123.1009,123.2349,10310.0
2018-09-13 11:05:00,128.74,128.96,128.74,128.75,3847.0,123.2349,123.4455,123.2349,123.2445,3847.0
2018-09-13 11:10:00,128.83,128.89,128.78,128.8,6214.0,123.321,123.3785,123.2732,123.2923,6214.0
2018-09-13 11:15:00,128.78,128.83,128.68,128.76,10098.0,123.2732,123.321,123.1774,123.254,10098.0
2018-09-13 11:20:00,128.75,128.87,128.71,128.74,4901.0,123.2445,123.3593,123.2062,123.2349,4901.0
2018-09-13 11:25:00,128.78,128.78,128.53,128.57,4774.0,123.2732,123.2732,123.0339,123.0721,4774.0
2018-09-13 11:30:00,128.58,128.63,128.37,128.63,13480.0,123.0817,123.1296,122.8807,123.1296,13480.0
2018-09-13 11:35:00,128.61,128.76,128.37,128.76,23676.0,123.1104,123.254,122.8807,123.254,23676.0
2018-09-13 11:40:00,128.69,128.75,128.61,128.74,4114.0,123.187,123.2445,123.1104,123.2349,4114.0
2018-09-13 11:45:00,128.74,128.85,128.64,128.81,5535.0,123.2349,123.3402,123.1392,123.3019,5535.0
2018-09-13 11:50:00,128.74,128.91,128.74,128.91,3806.0,123.2349,123.3976,123.2349,123.3976,3806.0
2018-09-13 11:55:00,128.95,128.96,128.87,128.92,3309.0,123.4359,123.4455,123.3593,123.4072,3309.0
2018-09-13 12:00:00,128.92,128.97,128.84,128.84,3357.0,123.4072,123.455,123.3306,123.3306,3357.0
2018-09-13 12:05:00,128.84,128.99,128.84,128.94,4482.0,123.3306,123.4742,123.3306,123.4263,4482.0
2018-09-13 12:10:00,128.93,129.09,128.92,129.06,7015.0,123.4168,123.5699,123.4072,123.5412,7015.0
2018-09-13 12:15:00,129.03,129.2,129.01,129.19,5736.0,123.5125,123.6752,123.4933,123.6656,5736.0
2018-09-13 12:20:00,129.17,129.25,129.01,129.01,6400.0,123.6465,123.7231,123.4933,123.4933,6400.0
2018-09-13 12:25:00,129.03,129.07,128.78,128.9,1500.0,123.5125,123.5508,123.2732,123.388,1500.0
2018-09-13 12:30:00,128.87,128.94,128.81,128.81,1800.0,123.3593,123.4263,123.3019,123.3019,1800.0
2018-09-13 12:35:00,128.81,128.93,128.81,128.89,2411.0,123.3019,123.4168,123.3019,123.3785,2411.0
2018-09-13 12:40:00,128.96,128.96,128.82,128.83,2100.0,123.4455,123.4455,123.3115,123.321,2100.0
2018-09-13 12:45:00,128.81,128.92,128.81,128.84,3400.0,123.3019,123.4072,123.3019,123.3306,3400.0
2018-09-13 12:50:00,128.84,128.94,128.74,128.74,2954.0,123.3306,123.4263,123.2349,123.2349,2954.0
2018-09-13 12:55:00,128.72,128.85,128.71,128.78,2800.0,123.2157,123.3402,123.2062,123.2732,2800.0
2018-09-13 13:00:00,128.78,128.9,128.77,128.81,4000.0,123.2732,123.388,123.2636,123.3019,4000.0
2018-09-13 13:05:00,128.87,128.88,128.52,128.52,4754.0,123.3593,123.3689,123.0243,123.0243,4754.0
2018-09-13 13:10:00,128.45,128.63,128.42,128.62,2946.0,122.9573,123.1296,122.9286,123.12,2946.0
2018-09-13 13:15:00,128.63,128.67,128.55,128.63,2218.0,123.1296,123.1679,123.053,123.1296,2218.0
2018-09-13 13:20:00,128.63,128.65,128.53,128.55,3288.0,123.1296,123.1487,123.0339,123.053,3288.0
2018-09-13 13:25:00,128.59,128.69,128.54,128.66,2450.0,123.0913,123.187,123.0434,123.1583,2450.0
2018-09-13 13:30:00,128.66,128.72,128.66,128.72,2229.0,123.1583,123.2157,123.1583,123.2157,2229.0
2018-09-13 13:35:00,128.66,128.66,128.52,128.59,3699.0,123.1583,123.1583,123.0243,123.0913,3699.0
2018-09-13 13:40:00,128.54,128.63,128.49,128.49,3886.0,123.0434,123.1296,122.9956,122.9956,3886.0
2018-09-13 13:45:00,128.47,128.53,128.36,128.41,4591.0,122.9764,123.0339,122.8711,122.919,4591.0
2018-09-13 13:50:00,128.34,128.34,128.21,128.27,2900.0,122.852,122.852,122.7275,122.785,2900.0
2018-09-13 13:55:00,128.21,128.29,128.15,128.2,5440.0,122.7275,122.8041,122.6701,122.718,5440.0
2018-09-13 14:00:00,128.15,128.55,128.15,128.55,4148.0,122.6701,123.053,122.6701,123.053,4148.0
2018-09-13 14:05:00,128.55,128.79,128.55,128.64,3900.0,123.053,123.2827,123.053,123.1392,3900.0
2018-09-13 14:10:00,128.67,128.81,128.66,128.74,4469.0,123.1679,123.3019,123.1583,123.2349,4469.0
2018-09-13 14:15:00,128.74,128.76,128.5,128.5,2200.0,123.2349,123.254,123.0051,123.0051,2200.0
2018-09-13 14:20:00,128.5,128.58,128.44,128.58,2005.0,123.0051,123.0817,122.9477,123.0817,2005.0
2018-09-13 14:25:00,128.61,128.72,128.61,128.68,1000.0,123.1104,123.2157,123.1104,123.1774,1000.0
2018-09-13 14:30:00,128.66,128.76,128.64,128.66,2447.0,123.1583,123.254,123.1392,123.1583,2447.0
2018-09-13 14:35:00,128.66,128.77,128.66,128.68,2500.0,123.1583,123.2636,123.1583,123.1774,2500.0
2018-09-13 14:40:00,128.71,128.91,128.67,128.89,14882.0,123.2062,123.3976,123.1679,123.3785,14882.0
2018-09-13 14:45:00,128.88,128.88,128.79,128.85,2825.0,123.3689,123.3689,123.2827,123.3402,2825.0
2018-09-13 14:50:00,128.83,128.83,128.74,128.79,2460.0,123.321,123.321,123.2349,123.2827,2460.0
2018-09-13 14:55:00,128.76,128.84,128.76,128.84,3964.0,123.254,123.3306,123.254,123.3306,3964.0
2018-09-13 15:00:00,128.83,128.83,128.77,128.79,4296.0,123.321,123.321,123.2636,123.2827,4296.0
2018-09-13 15:05:00,128.79,128.85,128.79,128.81,4301.0,123.2827,123.3402,123.2827,123.3019,4301.0
2018-09-13 15:10:00,128.79,128.89,128.75,128.86,4111.0,123.2827,123.3785,123.2445,123.3497,4111.0
2018-09-13 15:15:00,128.85,128.85,128.7,128.71,3555.0,123.3402,123.3402,123.1966,123.2062,3555.0
2018-09-13 15:20:00,128.69,128.7,128.62,128.62,2486.0,123.187,123.1966,123.12,123.12,2486.0
2018-09-13 15:25:00,128.57,128.71,128.57,128.66,6160.0,123.0721,123.2062,123.0721,123.1583,6160.0
2018-09-13 15:30:00,128.65,128.65,128.56,128.57,14300.0,123.1487,123.1487,123.0626,123.0721,14300.0
2018-09-13 15:35:00,128.54,128.55,128.36,128.38,8431.0,123.0434,123.053,122.8711,122.8903,8431.0
2018-09-13 15:40:00,128.36,128.38,128.33,128.33,5320.0,122.8711,122.8903,122.8424,122.8424,5320.0
2018-09-13 15:45:00,128.3,128.35,128.28,128.31,12900.0,122.8137,122.8616,122.7945,122.8233,12900.0
2018-09-13 15:50:00,128.31,128.36,128.24,128.27,17958.0,122.8233,122.8711,122.7563,122.785,17958.0
2018-09-13 15:55:00,128.28,128.37,128.26,128.33,43755.0,122.7945,122.8807,122.7754,122.8424,43755.0
2018-09-14 09:30:00,128.88,128.88,128.43,128.65,9219.0,123.3689,123.3689,122.9381,123.1487,9219.0
2018-09-14 09:35:00,128.65,128.88,128.65,128.78,1135.0,123.1487,123.3689,123.1487,123.2732,1135.0
2018-09-14 09:40:00,128.91,129.16,128.91,129.03,1620.0,123.3976,123.6369,123.3976,123.5125,1620.0
2018-09-14 09:45:00,128.92,128.96,128.67,128.68,900.0,123.4072,123.4455,123.1679,123.1774,900.0
2018-09-14 09:50:00,128.73,129.03,128.71,128.95,5873.0,123.2253,123.5125,123.2062,123.4359,5873.0
2018-09-14 09:55:00,128.97,129.0,128.89,128.91,1800.0,123.455,123.4838,123.3785,123.3976,1800.0
2018-09-14 10:00:00,128.94,129.05,128.85,128.93,5125.0,123.4263,123.5316,123.3402,123.4168,5125.0
2018-09-14 10:05:00,128.91,129.1,128.91,129.09,1800.0,123.3976,123.5795,123.3976,123.5699,1800.0
2018-09-14 10:10:00,128.97,129.19,128.97,129.03,2814.0,123.455,123.6656,123.455,123.5125,2814.0
2018-09-14 10:15:00,128.99,129.03,128.89,128.9,3149.0,123.4742,123.5125,123.3785,123.388,3149.0
2018-09-14 10:20:00,128.81,128.99,128.81,128.9,2926.0,123.3019,123.4742,123.3019,123.388,2926.0
2018-09-14 10:25:00,128.97,128.97,128.87,128.9,1025.0,123.455,123.455,123.3593,123.388,1025.0
2018-09-14 10:30:00,129.01,129.07,128.94,129.03,1900.0,123.4933,123.5508,123.4263,123.5125,1900.0
2018-09-14 10:35:00,129.06,129.15,129.01,129.09,2638.0,123.5412,123.6273,123.4933,123.5699,2638.0
2018-09-14 10:40:00,129.06,129.2,128.99,129.1,3100.0,123.5412,123.6752,123.4742,123.5795,3100.0
2018-09-14 10:45:00,129.11,129.11,128.9,128.97,6930.0,123.5891,123.5891,123.388,123.455,6930.0
2018-09-14 10:50:00,128.96,129.0,128.88,128.96,2105.0,123.4455,123.4838,123.3689,123.4455,2105.0
2018-09-14 10:55:00,128.95,129.05,128.86,128.86,3982.0,123.4359,123.5316,123.3497,123.3497,3982.0
2018-09-14 11:00:00,128.86,129.0,128.78,128.98,6007.0,123.3497,123.4838,123.2732,123.4646,6007.0
2018-09-14 11:05:00,128.94,129.05,128.94,128.96,8097.0,123.4263,123.5316,123.4263,123.4455,8097.0
2018-09-14 11:10:00,129.0,129.0,128.88,128.96,5100.0,123.4838,123.4838,123.3689,123.4455,5100.0
2018-09-14 11:15:00,128.92,128.98,128.75,128.75,3501.0,123.4072,123.4646,123.2445,123.2445,3501.0
2018-09-14 11:20:00,128.77,128.85,128.76,128.82,3578.0,123.2636,123.3402,123.254,123.3115,3578.0
2018-09-14 11:25:00,128.87,128.88,128.82,128.85,1125.0,123.3593,123.3689,123.3115,123.3402,1125.0
2018-09-14 11:30:00,128.85,128.93,128.84,128.89,2446.0,123.3402,123.4168,123.3306,123.3785,2446.0
2018-09-14 11:35:00,128.81,128.86,128.79,128.86,1416.0,123.3019,123.3497,123.2827,123.3497,1416.0
2018-09-14 11:40:00,128.91,128.91,128.79,128.82,2400.0,123.3976,123.3976,123.2827,123.3115,2400.0
2018-09-14 11:45:00,128.83,128.88,128.82,128.82,1400.0,123.321,123.3689,123.3115,123.3115,1400.0
2018-09-14 11:50:00,128.82,128.88,128.76,128.85,3360.0,123.3115,123.3689,123.254,123.3402,3360.0
2018-09-14 11:55:00,128.82,128.85,128.74,128.77,1200.0,123.3115,123.3402,123.2349,123.2636,1200.0
2018-09-14 12:00:00,128.71,128.76,128.46,128.49,3600.0,123.2062,123.254,122.9669,122.9956,3600.0
2018-09-14 12:05:00,128.43,128.47,128.4,128.45,1125.0,122.9381,122.9764,122.9094,122.9573,1125.0
2018-09-14 12:10:00,128.61,128.61,128.42,128.53,2011.0,123.1104,123.1104,122.9286,123.0339,2011.0
2018-09-14 12:15:00,128.58,128.68,128.54,128.54,6896.0,123.0817,123.1774,123.0434,123.0434,6896.0
2018-09-14 12:20:00,128.55,128.55,128.35,128.36,2306.0,123.053,123.053,122.8616,122.8711,2306.0
2018-09-14 12:25:00,128.42,128.46,128.32,128.4,2313.0,122.9286,122.9669,122.8328,122.9094,2313.0
2018-09-14 12:30:00,128.42,128.47,128.42,128.47,600.0,122.9286,122.9764,122.9286,122.9764,600.0
2018-09-14 12:35:00,128.46,128.52,128.44,128.44,1621.0,122.9669,123.0243,122.9477,122.9477,1621.0
2018-09-14 12:40:00,128.5,128.51,128.45,128.5,6100.0,123.0051,123.0147,122.9573,123.0051,6100.0
2018-09-14 12:45:00,128.53,128.72,128.47,128.72,1300.0,123.0339,123.2157,122.9764,123.2157,1300.0
2018-09-14 12:50:00,128.61,128.66,128.5,128.52,2642.0,123.1104,123.1583,123.0051,123.0243,2642.0
2018-09-14 12:55:00,128.46,128.55,128.43,128.43,1120.0,122.9669,123.053,122.9381,122.9381,1120.0
2018-09-14 13:00:00,128.41,128.46,128.4,128.41,900.0,122.919,122.9669,122.9094,122.919,900.0
2018-09-14 13:05:00,128.42,128.42,128.18,128.2,3421.0,122.9286,122.9286,122.6988,122.718,3421.0
2018-09-14 13:10:00,128.14,128.34,128.14,128.34,5000.0,122.6605,122.852,122.6605,122.852,5000.0
2018-09-14 13:15:00,128.34,128.44,128.34,128.41,1615.0,122.852,122.9477,122.852,122.919,1615.0
2018-09-14 13:20:00,128.43,128.52,128.43,128.52,1326.0,122.9381,123.0243,122.9381,123.0243,1326.0
2018-09-14 13:25:00,128.54,128.56,128.48,128.52,900.0,123.0434,123.0626,122.986,123.0243,900.0
2018-09-14 13:30:00,128.55,128.66,128.53,128.57,1207.0,123.053,123.1583,123.0339,123.0721,1207.0
2018-09-14 13:35:00,128.56,128.6,128.56,128.6,1209.0,123.0626,123.1009,123.0626,123.1009,1209.0
2018-09-14 13:40:00,128.58,128.64,128.57,128.59,1626.0,123.0817,123.1392,123.0721,123.0913,1626.0
2018-09-14 13:45:00,128.59,128.61,128.52,128.61,2396.0,123.0913,123.1104,123.0243,123.1104,2396.0
2018-09-14 13:50:00,128.63,128.72,128.63,128.68,1000.0,123.1296,123.2157,123.1296,123.1774,1000.0
2018-09-14 13:55:00,128.7,128.77,128.69,128.72,1664.0,123.1966,123.2636,123.187,123.2157,1664.0
2018-09-14 14:00:00,128.72,128.85,128.71,128.81,3300.0,123.2157,123.3402,123.2062,123.3019,3300.0
2018-09-14 14:05:00,128.75,128.75,128.66,128.71,1594.0,123.2445,123.2445,123.1583,123.2062,1594.0
2018-09-14 14:10:00,128.71,128.73,128.63,128.73,1070.0,123.2062,123.2253,123.1296,123.2253,1070.0
2018-09-14 14:15:00,128.74,128.77,128.69,128.69,1207.0,123.2349,123.2636,123.187,123.187,1207.0
2018-09-14 14:20:00,128.69,128.75,128.65,128.65,2357.0,123.187,123.2445,123.1487,123.1487,2357.0
2018-09-14 14:25:00,128.68,128.7,128.57,128.62,1077.0,123.1774,123.1966,123.0721,123.12,1077.0
2018-09-14 14:30:00,128.7,128.7,128.64,128.67,1256.0,123.1966,123.1966,123.1392,123.1679,1256.0
2018-09-14 14:35:00,128.68,128.68,128.66,128.66,410.0,123.1774,123.1774,123.1583,123.1583,410.0
2018-09-14 14:40:00,128.67,128.67,128.63,128.67,700.0,123.1679,123.1679,123.1296,123.1679,700.0
2018-09-14 14:45:00,128.63,128.64,128.58,128.62,909.0,123.1296,123.1392,123.0817,123.12,909.0
2018-09-14 14:50:00,128.61,128.64,128.59,128.62,1100.0,123.1104,123.1392,123.0913,123.12,1100.0
2018-09-14 14:55:00,128.62,128.62,128.54,128.54,1425.0,123.12,123.12,123.0434,123.0434,1425.0
2018-09-14 15:00:00,128.56,128.66,128.52,128.64,2418.0,123.0626,123.1583,123.0243,123.1392,2418.0
2018-09-14 15:05:00,128.67,128.67,128.64,128.64,300.0,123.1679,123.1679,123.1392,123.1392,300.0
2018-09-14 15:10:00,128.62,128.69,128.62,128.64,3444.0,123.12,123.187,123.12,123.1392,3444.0
2018-09-14 15:15:00,128.63,128.65,128.62,128.62,1914.0,123.1296,123.1487,123.12,123.12,1914.0
2018-09-14 15:20:00,128.63,128.66,128.61,128.65,3637.0,123.1296,123.1583,123.1104,123.1487,3637.0
2018-09-14 15:25:00,128.66,128.66,128.58,128.58,3020.0,123.1583,123.1583,123.0817,123.0817,3020.0
2018-09-14 15:30:00,128.58,128.63,128.57,128.61,3526.0,123.0817,123.1296,123.0721,123.1104,3526.0
2018-09-14 15:35:00,128.62,128.62,128.59,128.61,4411.0,123.12,123.12,123.0913,123.1104,4411.0
2018-09-14 15:40:00,128.61,128.63,128.58,128.61,4708.0,123.1104,123.1296,123.0817,123.1104,4708.0
2018-09-14 15:45:00,128.63,128.64,128.6,128.63,8232.0,123.1296,123.1392,123.1009,123.1296,8232.0
2018-09-14 15:50:00,128.65,128.76,128.64,128.73,11000.0,123.1487,123.254,123.1392,123.2253,11000.0
2018-09-14 15:55:00,128.74,128.77,128.59,128.61,26235.0,123.2349,123.2636,123.0913,123.1104,26235.0
2018-09-17 09:30:00,128.35,128.73,128.18,128.66,7472.0,122.8616,123.2253,122.6988,123.1583,7472.0
2018-09-17 09:35:00,128.38,128.42,127.62,127.74,4066.0,122.8903,122.9286,122.1628,122.2776,4066.0
2018-09-17 09:40:00,127.64,127.82,127.62,127.62,5100.0,122.1819,122.3542,122.1628,122.1628,5100.0
2018-09-17 09:45:00,127.71,128.02,127.7,127.92,9011.0,122.2489,122.5457,122.2394,122.4499,9011.0
2018-09-17 09:50:00,127.93,128.05,127.89,127.92,2626.0,122.4595,122.5744,122.4212,122.4499,2626.0
2018-09-17 09:55:00,127.92,128.24,127.92,128.22,4729.0,122.4499,122.7563,122.4499,122.7371,4729.0
2018-09-17 10:00:00,128.18,128.19,128.03,128.06,3500.0,122.6988,122.7084,122.5552,122.584,3500.0
2018-09-17 10:05:00,128.06,128.1,127.83,127.96,4600.0,122.584,122.6222,122.3638,122.4882,4600.0
2018-09-17 10:10:00,128.03,128.09,127.93,128.04,2700.0,122.5552,122.6127,122.4595,122.5648,2700.0
2018-09-17 10:15:00,127.97,127.97,127.78,127.96,2200.0,122.4978,122.4978,122.3159,122.4882,2200.0
2018-09-17 10:20:00,127.92,127.98,127.8,127.91,3000.0,122.4499,122.5074,122.3351,122.4404,3000.0
2018-09-17 10:25:00,127.86,127.98,127.77,127.77,2100.0,122.3925,122.5074,122.3064,122.3064,2100.0
2018-09-17 10:30:00,127.76,127.89,127.69,127.7,3800.0,122.2968,122.4212,122.2298,122.2394,3800.0
2018-09-17 10:35:00,127.78,127.83,127.72,127.72,1446.0,122.3159,122.3638,122.2585,122.2585,1446.0
2018-09-17 10:40:00,127.77,127.91,127.7,127.87,6900.0,122.3064,122.4404,122.2394,122.4021,6900.0
2018-09-17 10:45:00,127.82,127.92,127.65,127.65,5721.0,122.3542,122.4499,122.1915,122.1915,5721.0
2018-09-17 10:50:00,127.61,127.71,127.43,127.48,5634.0,122.1532,122.2489,121.9809,122.0288,5634.0
2018-09-17 10:55:00,127.42,127.46,127.29,127.33,3000.0,121.9713,122.0096,121.8469,121.8852,3000.0
2018-09-17 11:00:00,127.38,127.59,127.33,127.59,1000.0,121.933,122.1341,121.8852,122.1341,1000.0
2018-09-17 11:05:00,127.59,127.59,127.41,127.59,4899.0,122.1341,122.1341,121.9618,122.1341,4899.0
2018-09-17 11:10:00,127.56,127.59,127.47,127.48,2121.0,122.1053,122.1341,122.0192,122.0288,2121.0
2018-09-17 11:15:00,127.62,127.66,127.36,127.38,6100.0,122.1628,122.2011,121.9139,121.933,6100.0
2018-09-17 11:20:00,127.39,127.57,127.34,127.48,3200.0,121.9426,122.1149,121.8947,122.0288,3200.0
2018-09-17 11:25:00,127.48,127.51,127.33,127.35,1400.0,122.0288,122.0575,121.8852,121.9043,1400.0
2018-09-17 11:30:00,127.34,127.48,127.34,127.42,2528.0,121.8947,122.0288,121.8947,121.9713,2528.0
2018-09-17 11:35:00,127.5,127.56,127.47,127.51,900.0,122.0479,122.1053,122.0192,122.0575,900.0
2018-09-17 11:40:00,127.48,127.58,127.38,127.5,3300.0,122.0288,122.1245,121.933,122.0479,3300.0
2018-09-17 11:45:00,127.45,127.46,127.27,127.43,12300.0,122.0,122.0096,121.8277,121.9809,12300.0
2018-09-17 11:50:00,127.41,127.49,127.41,127.44,2400.0,121.9618,122.0383,121.9618,121.9905,2400.0
2018-09-17 11:55:00,127.47,127.49,127.37,127.46,2497.0,122.0192,122.0383,121.9235,122.0096,2497.0
2018-09-17 12:00:00,127.45,127.48,127.39,127.48,3200.0,122.0,122.0288,121.9426,122.0288,3200.0
2018-09-17 12:05:00,127.44,127.53,127.39,127.5,4869.0,121.9905,122.0766,121.9426,122.0479,4869.0
2018-09-17 12:10:00,127.52,127.54,127.44,127.49,2600.0,122.067,122.0862,121.9905,122.0383,2600.0
2018-09-17 12:15:00,127.51,127.62,127.5,127.61,1200.0,122.0575,122.1628,122.0479,122.1532,1200.0
2018-09-17 12:20:00,127.64,127.74,127.64,127.74,900.0,122.1819,122.2776,122.1819,122.2776,900.0
2018-09-17 12:25:00,127.72,127.78,127.68,127.7,2300.0,122.2585,122.3159,122.2202,122.2394,2300.0
2018-09-17 12:30:00,127.68,127.77,127.68,127.77,721.0,122.2202,122.3064,122.2202,122.3064,721.0
2018-09-17 12:35:00,127.74,127.81,127.67,127.74,700.0,122.2776,122.3446,122.2106,122.2776,700.0
2018-09-17 12:40:00,127.71,127.76,127.71,127.76,651.0,122.2489,122.2968,122.2489,122.2968,651.0
2018-09-17 12:45:00,127.82,127.95,127.81,127.95,1700.0,122.3542,122.4787,122.3446,122.4787,1700.0
2018-09-17 12:50:00,128.06,128.07,127.91,127.92,1050.0,122.584,122.5935,122.4404,122.4499,1050.0
2018-09-17 12:55:00,127.87,127.97,127.83,127.97,900.0,122.4021,122.4978,122.3638,122.4978,900.0
2018-09-17 13:00:00,127.98,127.98,127.95,127.96,980.0,122.5074,122.5074,122.4787,122.4882,980.0
2018-09-17 13:05:00,127.94,127.97,127.89,127.97,1978.0,122.4691,122.4978,122.4212,122.4978,1978.0
2018-09-17 13:10:00,127.95,127.95,127.85,127.85,600.0,122.4787,122.4787,122.3829,122.3829,600.0
2018-09-17 13:15:00,127.84,127.85,127.8,127.8,1270.0,122.3734,122.3829,122.3351,122.3351,1270.0
2018-09-17 13:20:00,127.74,127.78,127.69,127.74,1100.0,122.2776,122.3159,122.2298,122.2776,1100.0
2018-09-17 13:25:00,127.76,127.77,127.65,127.7,1100.0,122.2968,122.3064,122.1915,122.2394,1100.0
2018-09-17 13:30:00,127.68,127.68,127.56,127.62,1801.0,122.2202,122.2202,122.1053,122.1628,1801.0
2018-09-17 13:35:00,127.54,127.62,127.54,127.56,400.0,122.0862,122.1628,122.0862,122.1053,400.0
2018-09-17 13:40:00,127.55,127.69,127.55,127.63,1800.0,122.0958,122.2298,122.0958,122.1723,1800.0
2018-09-17 13:45:00,127.67,127.69,127.63,127.66,1983.0,122.2106,122.2298,122.1723,122.2011,1983.0
2018-09-17 13:50:00,127.65,127.65,127.65,127.65,100.0,122.1915,122.1915,122.1915,122.1915,100.0
2018-09-17 13:55:00,127.82,127.82,127.72,127.72,1200.0,122.3542,122.3542,122.2585,122.2585,1200.0
2018-09-17 14:00:00,127.69,127.72,127.66,127.67,1112.0,122.2298,122.2585,122.2011,122.2106,1112.0
2018-09-17 14:05:00,127.63,127.71,127.62,127.71,2000.0,122.1723,122.2489,122.1628,122.2489,2000.0
2018-09-17 14:10:00,127.72,127.73,127.71,127.73,1000.0,122.2585,122.2681,122.2489,122.2681,1000.0
2018-09-17 14:15:00,127.74,127.74,127.68,127.68,800.0,122.2776,122.2776,122.2202,122.2202,800.0
2018-09-17 14:20:00,127.67,127.7,127.64,127.68,856.0,122.2106,122.2394,122.1819,122.2202,856.0
2018-09-17 14:25:00,127.69,127.71,127.64,127.71,2731.0,122.2298,122.2489,122.1819,122.2489,2731.0
2018-09-17 14:30:00,127.63,127.68,127.63,127.65,700.0,122.1723,122.2202,122.1723,122.1915,700.0
2018-09-17 14:35:00,127.64,127.64,127.59,127.59,1700.0,122.1819,122.1819,122.1341,122.1341,1700.0
2018-09-17 14:40:00,127.61,127.61,127.56,127.56,416.0,122.1532,122.1532,122.1053,122.1053,416.0
2018-09-17 14:45:00,127.55,127.55,127.54,127.54,616.0,122.0958,122.0958,122.0862,122.0862,616.0
2018-09-17 14:50:00,127.48,127.51,127.41,127.41,2689.0,122.0288,122.0575,121.9618,121.9618,2689.0
2018-09-17 14:55:00,127.41,127.49,127.25,127.3,3750.0,121.9618,122.0383,121.8086,121.8565,3750.0
2018-09-17 15:00:00,127.34,127.39,127.3,127.32,3600.0,121.8947,121.9426,121.8565,121.8756,3600.0
2018-09-17 15:05:00,127.29,127.3,127.15,127.16,4100.0,121.8469,121.8565,121.7129,121.7224,4100.0
2018-09-17 15:10:00,127.15,127.23,127.11,127.14,3225.0,121.7129,121.7894,121.6746,121.7033,3225.0
2018-09-17 15:15:00,127.13,127.2,127.0,127.0,5931.0,121.6937,121.7607,121.5693,121.5693,5931.0
2018-09-17 15:20:00,126.98,126.98,126.9,126.94,6500.0,121.5501,121.5501,121.4736,121.5118,6500.0
2018-09-17 15:25:00,126.93,127.01,126.87,126.95,7271.0,121.5023,121.5789,121.4448,121.5214,7271.0
2018-09-17 15:30:00,126.94,126.98,126.89,126.89,6411.0,121.5118,121.5501,121.464,121.464,6411.0
2018-09-17 15:35:00,126.9,126.96,126.88,126.88,11100.0,121.4736,121.531,121.4544,121.4544,11100.0
2018-09-17 15:40:00,126.85,126.86,126.75,126.86,5517.0,121.4257,121.4353,121.33,121.4353,5517.0
2018-09-17 15:45:00,126.86,127.07,126.86,127.03,10369.0,121.4353,121.6363,121.4353,121.598,10369.0
2018-09-17 15:50:00,127.01,127.04,126.9,126.9,12044.0,121.5789,121.6076,121.4736,121.4736,12044.0
2018-09-17 15:55:00,126.92,127.01,126.88,126.97,32786.0,121.4927,121.5789,121.4544,121.5406,32786.0
2018-09-18 09:30:00,126.97,127.93,126.85,127.93,9132.0,121.5406,122.4595,121.4257,122.4595,9132.0
2018-09-18 09:35:00,127.79,127.91,127.44,127.54,5654.0,122.3255,122.4404,121.9905,122.0862,5654.0
2018-09-18 09:40:00,127.59,127.59,127.13,127.42,8410.0,122.1341,122.1341,121.6937,121.9713,8410.0
2018-09-18 09:45:00,127.3,127.63,127.27,127.27,6260.0,121.8565,122.1723,121.8277,121.8277,6260.0
2018-09-18 09:50:00,127.26,127.49,127.26,127.41,4100.0,121.8182,122.0383,121.8182,121.9618,4100.0
2018-09-18 09:55:00,127.39,127.6,127.34,127.56,26153.0,121.9426,122.1436,121.8947,122.1053,26153.0
2018-09-18 10:00:00,127.54,127.84,127.54,127.73,12732.0,122.0862,122.3734,122.0862,122.2681,12732.0
2018-09-18 10:05:00,127.65,127.71,127.4,127.41,12948.0,122.1915,122.2489,121.9522,121.9618,12948.0
2018-09-18 10:10:00,127.41,127.61,127.41,127.61,1801.0,121.9618,122.1532,121.9618,122.1532,1801.0
2018-09-18 10:15:00,127.59,127.89,127.59,127.85,1800.0,122.1341,122.4212,122.1341,122.3829,1800.0
2018-09-18 10:20:00,127.88,127.99,127.78,127.8,4420.0,122.4117,122.5169,122.3159,122.3351,4420.0
2018-09-18 10:25:00,127.77,127.77,127.6,127.63,3100.0,122.3064,122.3064,122.1436,122.1723,3100.0
2018-09-18 10:30:00,127.73,127.75,127.61,127.61,3732.0,122.2681,122.2872,122.1532,122.1532,3732.0
2018-09-18 10:35:00,127.6,127.68,127.56,127.67,2691.0,122.1436,122.2202,122.1053,122.2106,2691.0
2018-09-18 10:40:00,127.62,127.91,127.61,127.83,6605.0,122.1628,122.4404,122.1532,122.3638,6605.0
2018-09-18 10:45:00,127.85,127.93,127.85,127.93,3955.0,122.3829,122.4595,122.3829,122.4595,3955.0
2018-09-18 10:50:00,127.93,128.0,127.82,127.86,7593.0,122.4595,122.5265,122.3542,122.3925,7593.0
2018-09-18 10:55:00,127.9,128.12,127.87,128.12,2590.0,122.4308,122.6414,122.4021,122.6414,2590.0
2018-09-18 11:00:00,128.12,128.28,128.07,128.27,3800.0,122.6414,122.7945,122.5935,122.785,3800.0
2018-09-18 11:05:00,128.24,128.39,128.18,128.28,2896.0,122.7563,122.8998,122.6988,122.7945,2896.0
2018-09-18 11:10:00,128.27,128.36,128.22,128.23,6200.0,122.785,122.8711,122.7371,122.7467,6200.0
2018-09-18 11:15:00,128.25,128.31,128.17,128.17,4717.0,122.7658,122.8233,122.6893,122.6893,4717.0
2018-09-18 11:20:00,128.2,128.34,128.17,128.34,1000.0,122.718,122.852,122.6893,122.852,1000.0
2018-09-18 11:25:00,128.34,128.53,128.34,128.52,915.0,122.852,123.0339,122.852,123.0243,915.0
2018-09-18 11:30:00,128.56,128.56,128.42,128.52,3409.0,123.0626,123.0626,122.9286,123.0243,3409.0
2018-09-18 11:35:00,128.5,128.59,128.5,128.57,2489.0,123.0051,123.0913,123.0051,123.0721,2489.0
2018-09-18 11:40:00,128.61,128.65,128.48,128.55,2407.0,123.1104,123.1487,122.986,123.053,2407.0
2018-09-18 11:45:00,128.52,128.52,128.43,128.43,1201.0,123.0243,123.0243,122.9381,122.9381,1201.0
2018-09-18 11:50:00,128.44,128.44,128.27,128.32,2100.0,122.9477,122.9477,122.785,122.8328,2100.0
2018-09-18 11:55:00,128.34,128.53,128.34,128.53,1602.0,122.852,123.0339,122.852,123.0339,1602.0
2018-09-18 12:00:00,128.56,128.64,128.53,128.62,5495.0,123.0626,123.1392,123.0339,123.12,5495.0
2018-09-18 12:05:00,128.61,128.7,128.61,128.62,1060.0,123.1104,123.1966,123.1104,123.12,1060.0
2018-09-18 12:10:00,128.57,128.57,128.44,128.47,2900.0,123.0721,123.0721,122.9477,122.9764,2900.0
2018-09-18 12:15:00,128.47,128.51,128.32,128.32,2200.0,122.9764,123.0147,122.8328,122.8328,2200.0
2018-09-18 12:20:00,128.32,128.41,128.32,128.37,2600.0,122.8328,122.919,122.8328,122.8807,2600.0
2018-09-18 12:25:00,128.36,128.37,128.33,128.36,1117.0,122.8711,122.8807,122.8424,122.8711,1117.0
2018-09-18 12:30:00,128.36,128.36,128.27,128.28,7436.0,122.8711,122.8711,122.785,122.7945,7436.0
2018-09-18 12:35:00,128.28,128.3,128.26,128.28,2100.0,122.7945,122.8137,122.7754,122.7945,2100.0
2018-09-18 12:40:00,128.27,128.27,128.16,128.21,2300.0,122.785,122.785,122.6797,122.7275,2300.0
2018-09-18 12:45:00,128.21,128.3,128.21,128.25,1429.0,122.7275,122.8137,122.7275,122.7658,1429.0
2018-09-18 12:50:00,128.26,128.31,128.26,128.27,500.0,122.7754,122.8233,122.7754,122.785,500.0
2018-09-18 12:55:00,128.33,128.43,128.29,128.29,9451.0,122.8424,122.9381,122.8041,122.8041,9451.0
2018-09-18 13:00:00,128.29,128.39,128.28,128.33,2252.0,122.8041,122.8998,122.7945,122.8424,2252.0
2018-09-18 13:05:00,128.31,128.35,128.3,128.33,4700.0,122.8233,122.8616,122.8137,122.8424,4700.0
2018-09-18 13:10:00,128.29,128.32,128.25,128.28,2116.0,122.8041,122.8328,122.7658,122.7945,2116.0
2018-09-18 13:15:00,128.33,128.5,128.32,128.45,30000.0,122.8424,123.0051,122.8328,122.9573,30000.0
2018-09-18 13:20:00,128.47,128.47,128.33,128.33,2420.0,122.9764,122.9764,122.8424,122.8424,2420.0
2018-09-18 13:25:00,128.31,128.31,128.14,128.19,1800.0,122.8233,122.8233,122.6605,122.7084,1800.0
2018-09-18 13:30:00,128.21,128.26,128.14,128.14,2865.0,122.7275,122.7754,122.6605,122.6605,2865.0
2018-09-18 13:35:00,128.23,128.36,128.23,128.32,1521.0,122.7467,122.8711,122.7467,122.8328,1521.0
2018-09-18 13:40:00,128.3,128.43,128.3,128.4,6600.0,122.8137,122.9381,122.8137,122.9094,6600.0
2018-09-18 13:45:00,128.4,128.52,128.39,128.52,1957.0,122.9094,123.0243,122.8998,123.0243,1957.0
2018-09-18 13:50:00,128.53,128.66,128.51,128.66,7292.0,123.0339,123.1583,123.0147,123.1583,7292.0
2018-09-18 13:55:00,128.7,128.76,128.7,128.72,3723.0,123.1966,123.254,123.1966,123.2157,3723.0
2018-09-18 14:00:00,128.7,128.85,128.69,128.8,12774.0,123.1966,123.3402,123.187,123.2923,12774.0
2018-09-18 14:05:00,128.84,128.84,128.68,128.74,10048.0,123.3306,123.3306,123.1774,123.2349,10048.0
2018-09-18 14:10:00,128.76,128.81,128.69,128.72,9191.0,123.254,123.3019,123.187,123.2157,9191.0
2018-09-18 14:15:00,128.72,128.72,128.61,128.65,5287.0,123.2157,123.2157,123.1104,123.1487,5287.0
2018-09-18 14:20:00,128.61,128.64,128.56,128.64,7866.0,123.1104,123.1392,123.0626,123.1392,7866.0
2018-09-18 14:25:00,128.64,128.64,128.55,128.62,3386.0,123.1392,123.1392,123.053,123.12,3386.0
2018-09-18 14:30:00,128.6,128.64,128.58,128.58,3841.0,123.1009,123.1392,123.0817,123.0817,3841.0
2018-09-18 14:35:00,128.63,128.67,128.55,128.58,5985.0,123.1296,123.1679,123.053,123.0817,5985.0
2018-09-18 14:40:00,128.53,128.55,128.48,128.48,3600.0,123.0339,123.053,122.986,122.986,3600.0
2018-09-18 14:45:00,128.46,128.51,128.44,128.44,1133.0,122.9669,123.0147,122.9477,122.9477,1133.0
2018-09-18 14:50:00,128.44,128.47,128.41,128.47,1100.0,122.9477,122.9764,122.919,122.9764,1100.0
2018-09-18 14:55:00,128.49,128.5,128.32,128.35,4955.0,122.9956,123.0051,122.8328,122.8616,4955.0
2018-09-18 15:00:00,128.38,128.45,128.38,128.45,4028.0,122.8903,122.9573,122.8903,122.9573,4028.0
2018-09-18 15:05:00,128.45,128.45,128.36,128.4,1772.0,122.9573,122.9573,122.8711,122.9094,1772.0
2018-09-18 15:10:00,128.41,128.43,128.37,128.43,4019.0,122.919,122.9381,122.8807,122.9381,4019.0
2018-09-18 15:15:00,128.41,128.41,128.31,128.32,3300.0,122.919,122.919,122.8233,122.8328,3300.0
2018-09-18 15:20:00,128.32,128.39,128.32,128.38,4157.0,122.8328,122.8998,122.8328,122.8903,4157.0
2018-09-18 15:25:00,128.37,128.39,128.33,128.34,3778.0,122.8807,122.8998,122.8424,122.852,3778.0
2018-09-18 15:30:00,128.36,128.52,128.36,128.45,32330.0,122.8711,123.0243,122.8711,122.9573,32330.0
2018-09-18 15:35:00,128.47,128.57,128.46,128.54,14827.0,122.9764,123.0721,122.9669,123.0434,14827.0
2018-09-18 15:40:00,128.56,128.65,128.56,128.65,9286.0,123.0626,123.1487,123.0626,123.1487,9286.0
2018-09-18 15:45:00,128.67,128.69,128.61,128.63,10160.0,123.1679,123.187,123.1104,123.1296,10160.0
2018-09-18 15:50:00,128.62,128.62,128.49,128.5,16958.0,123.12,123.12,122.9956,123.0051,16958.0
2018-09-18 15:55:00,128.5,128.58,128.49,128.53,46172.0,123.0051,123.0817,122.9956,123.0339,46172.0
2018-09-19 09:30:00,128.98,129.18,128.74,129.0,8656.0,123.4646,123.6561,123.2349,123.4838,8656.0
2018-09-19 09:35:00,128.79,128.83,128.45,128.45,3500.0,123.2827,123.321,122.9573,122.9573,3500.0
2018-09-19 09:40:00,128.38,128.38,128.13,128.27,2700.0,122.8903,122.8903,122.651,122.785,2700.0
2018-09-19 09:45:00,128.3,128.3,128.08,128.23,1790.0,122.8137,122.8137,122.6031,122.7467,1790.0
2018-09-19 09:50:00,128.29,128.55,128.27,128.44,3200.0,122.8041,123.053,122.785,122.9477,3200.0
2018-09-19 09:55:00,128.35,128.63,128.35,128.53,31718.0,122.8616,123.1296,122.8616,123.0339,31718.0
2018-09-19 10:00:00,128.53,128.68,128.53,128.54,6428.0,123.0339,123.1774,123.0339,123.0434,6428.0
2018-09-19 10:05:00,128.55,128.55,128.15,128.18,5451.0,123.053,123.053,122.6701,122.6988,5451.0
2018-09-19 10:10:00,128.11,128.11,127.62,127.63,6029.0,122.6318,122.6318,122.1628,122.1723,6029.0
2018-09-19 10:15:00,127.52,127.72,127.44,127.64,2802.0,122.067,122.2585,121.9905,122.1819,2802.0
2018-09-19 10:20:00,127.35,127.73,127.35,127.7,5103.0,121.9043,122.2681,121.9043,122.2394,5103.0
2018-09-19 10:25:00,127.7,127.8,127.66,127.74,2500.0,122.2394,122.3351,122.2011,122.2776,2500.0
2018-09-19 10:30:00,127.72,127.92,127.66,127.88,5972.0,122.2585,122.4499,122.2011,122.4117,5972.0
2018-09-19 10:35:00,127.87,127.98,127.86,127.86,9200.0,122.4021,122.5074,122.3925,122.3925,9200.0
2018-09-19 10:40:00,127.85,127.97,127.72,127.97,5100.0,122.3829,122.4978,122.2585,122.4978,5100.0
2018-09-19 10:45:00,127.95,128.24,127.95,128.24,3300.0,122.4787,122.7563,122.4787,122.7563,3300.0
2018-09-19 10:50:00,128.22,128.31,127.9,128.06,10182.0,122.7371,122.8233,122.4308,122.584,10182.0
2018-09-19 10:55:00,128.03,128.05,127.78,127.92,4931.0,122.5552,122.5744,122.3159,122.4499,4931.0
2018-09-19 11:00:00,127.75,128.21,127.75,128.19,8500.0,122.2872,122.7275,122.2872,122.7084,8500.0
2018-09-19 11:05:00,128.2,128.36,128.1,128.25,7185.0,122.718,122.8711,122.6222,122.7658,7185.0
2018-09-19 11:10:00,128.32,128.32,128.22,128.22,3005.0,122.8328,122.8328,122.7371,122.7371,3005.0
2018-09-19 11:15:00,128.24,128.29,128.14,128.2,3853.0,122.7563,122.8041,122.6605,122.718,3853.0
2018-09-19 11:20:00,128.22,128.43,128.18,128.19,5700.0,122.7371,122.9381,122.6988,122.7084,5700.0
2018-09-19 11:25:00,128.14,128.25,127.98,128.25,4200.0,122.6605,122.7658,122.5074,122.7658,4200.0
2018-09-19 11:30:00,128.17,128.22,127.98,128.08,3800.0,122.6893,122.7371,122.5074,122.6031,3800.0
2018-09-19 11:35:00,128.08,128.14,127.97,128.14,1400.0,122.6031,122.6605,122.4978,122.6605,1400.0
2018-09-19 11:40:00,128.09,128.09,127.83,127.97,4197.0,122.6127,122.6127,122.3638,122.4978,4197.0
2018-09-19 11:45:00,127.89,127.89,127.6,127.74,5450.0,122.4212,122.4212,122.1436,122.2776,5450.0
2018-09-19 11:50:00,127.78,127.78,127.71,127.76,1902.0,122.3159,122.3159,122.2489,122.2968,1902.0
2018-09-19 11:55:00,127.86,127.89,127.74,127.74,3955.0,122.3925,122.4212,122.2776,122.2776,3955.0
2018-09-19 12:00:00,127.71,127.77,127.56,127.62,19909.0,122.2489,122.3064,122.1053,122.1628,19909.0
2018-09-19 12:05:00,127.61,127.62,127.3,127.36,7393.0,122.1532,122.1628,121.8565,121.9139,7393.0
2018-09-19 12:10:00,127.36,127.37,127.24,127.32,13620.0,121.9139,121.9235,121.799,121.8756,13620.0
2018-09-19 12:15:00,127.43,127.43,127.2,127.3,6900.0,121.9809,121.9809,121.7607,121.8565,6900.0
2018-09-19 12:20:00,127.33,127.34,127.25,127.28,2760.0,121.8852,121.8947,121.8086,121.8373,2760.0
2018-09-19 12:25:00,127.28,127.32,127.09,127.14,11074.0,121.8373,121.8756,121.6554,121.7033,11074.0
2018-09-19 12:30:00,127.13,127.21,127.09,127.16,2599.0,121.6937,121.7703,121.6554,121.7224,2599.0
2018-09-19 12:35:00,127.15,127.16,126.82,126.84,12954.0,121.7129,121.7224,121.397,121.4161,12954.0
2018-09-19 12:40:00,126.82,126.97,126.81,126.92,2050.0,121.397,121.5406,121.3874,121.4927,2050.0
2018-09-19 12:45:00,126.93,126.97,126.92,126.93,1137.0,121.5023,121.5406,121.4927,121.5023,1137.0
2018-09-19 12:50:00,126.95,127.05,126.95,127.05,1295.0,121.5214,121.6171,121.5214,121.6171,1295.0
2018-09-19 12:55:00,127.05,127.1,126.94,127.0,12782.0,121.6171,121.665,121.5118,121.5693,12782.0
2018-09-19 13:00:00,126.99,127.0,126.9,126.92,6686.0,121.5597,121.5693,121.4736,121.4927,6686.0
2018-09-19 13:05:00,126.9,126.9,126.7,126.73,11504.0,121.4736,121.4736,121.2821,121.3108,11504.0
2018-09-19 13:10:00,126.75,126.77,126.73,126.76,11170.0,121.33,121.3491,121.3108,121.3395,11170.0
2018-09-19 13:15:00,126.85,126.9,126.83,126.9,2100.0,121.4257,121.4736,121.4066,121.4736,2100.0
2018-09-19 13:20:00,126.85,126.85,126.78,126.81,1279.0,121.4257,121.4257,121.3587,121.3874,1279.0
2018-09-19 13:25:00,126.76,126.87,126.76,126.82,7865.0,121.3395,121.4448,121.3395,121.397,7865.0
2018-09-19 13:30:00,126.8,126.81,126.74,126.77,3015.0,121.3778,121.3874,121.3204,121.3491,3015.0
2018-09-19 13:35:00,126.73,126.91,126.72,126.91,7586.0,121.3108,121.4831,121.3013,121.4831,7586.0
2018-09-19 13:40:00,126.95,126.95,126.9,126.93,1300.0,121.5214,121.5214,121.4736,121.5023,1300.0
2018-09-19 13:45:00,126.94,126.94,126.74,126.77,12808.0,121.5118,121.5118,121.3204,121.3491,12808.0
2018-09-19 13:50:00,126.78,126.89,126.77,126.86,3367.0,121.3587,121.464,121.3491,121.4353,3367.0
2018-09-19 13:55:00,126.85,126.85,126.8,126.84,3346.0,121.4257,121.4257,121.3778,121.4161,3346.0
2018-09-19 14:00:00,126.8,126.96,126.78,126.96,3760.0,121.3778,121.531,121.3587,121.531,3760.0
2018-09-19 14:05:00,126.93,127.0,126.93,126.98,3877.0,121.5023,121.5693,121.5023,121.5501,3877.0
2018-09-19 14:10:00,126.94,127.05,126.94,127.0,1700.0,121.5118,121.6171,121.5118,121.5693,1700.0
2018-09-19 14:15:00,126.99,127.02,126.91,126.91,4384.0,121.5597,121.5884,121.4831,121.4831,4384.0
2018-09-19 14:20:00,126.92,126.93,126.88,126.89,2911.0,121.4927,121.5023,121.4544,121.464,2911.0
2018-09-19 14:25:00,126.9,126.92,126.85,126.87,2702.0,121.4736,121.4927,121.4257,121.4448,2702.0
2018-09-19 14:30:00,126.85,126.94,126.83,126.88,3369.0,121.4257,121.5118,121.4066,121.4544,3369.0
2018-09-19 14:35:00,126.86,127.01,126.86,126.99,1700.0,121.4353,121.5789,121.4353,121.5597,1700.0
2018-09-19 14:40:00,126.99,126.99,126.88,126.88,4287.0,121.5597,121.5597,121.4544,121.4544,4287.0
2018-09-19 14:45:00,126.87,126.97,126.87,126.92,5132.0,121.4448,121.5406,121.4448,121.4927,5132.0
2018-09-19 14:50:00,126.92,126.92,126.88,126.88,1500.0,121.4927,121.4927,121.4544,121.4544,1500.0
2018-09-19 14:55:00,126.9,126.95,126.86,126.86,3608.0,121.4736,121.5214,121.4353,121.4353,3608.0
2018-09-19 15:00:00,126.89,126.97,126.89,126.97,3492.0,121.464,121.5406,121.464,121.5406,3492.0
2018-09-19 15:05:00,126.97,126.98,126.85,126.87,4423.0,121.5406,121.5501,121.4257,121.4448,4423.0
2018-09-19 15:10:00,126.88,126.9,126.85,126.87,7180.0,121.4544,121.4736,121.4257,121.4448,7180.0
2018-09-19 15:15:00,126.87,126.87,126.77,126.79,8047.0,121.4448,121.4448,121.3491,121.3683,8047.0
2018-09-19 15:20:00,126.81,126.87,126.75,126.83,8500.0,121.3874,121.4448,121.33,121.4066,8500.0
2018-09-19 15:25:00,126.83,126.88,126.83,126.84,4728.0,121.4066,121.4544,121.4066,121.4161,4728.0
2018-09-19 15:30:00,126.85,126.92,126.84,126.9,7510.0,121.4257,121.4927,121.4161,121.4736,7510.0
2018-09-19 15:35:00,126.9,126.95,126.89,126.92,7201.0,121.4736,121.5214,121.464,121.4927,7201.0
2018-09-19 15:40:00,126.91,126.94,126.9,126.94,12328.0,121.4831,121.5118,121.4736,121.5118,12328.0
2018-09-19 15:45:00,126.93,126.94,126.81,126.85,12196.0,121.5023,121.5118,121.3874,121.4257,12196.0
2018-09-19 15:50:00,126.85,126.94,126.84,126.85,14288.0,121.4257,121.5118,121.4161,121.4257,14288.0
2018-09-19 15:55:00,126.84,126.88,126.79,126.82,37531.0,121.4161,121.4544,121.3683,121.397,37531.0
2018-09-20 09:30:00,127.66,127.66,126.88,126.92,6562.0,122.2011,122.2011,121.4544,121.4927,6562.0
2018-09-20 09:35:00,126.8,127.11,126.74,126.8,4129.0,121.3778,121.6746,121.3204,121.3778,4129.0
2018-09-20 09:40:00,126.87,127.0,126.81,126.87,3338.0,121.4448,121.5693,121.3874,121.4448,3338.0
2018-09-20 09:45:00,126.87,126.92,126.75,126.92,3290.0,121.4448,121.4927,121.33,121.4927,3290.0
2018-09-20 09:50:00,126.99,126.99,126.58,126.58,6301.0,121.5597,121.5597,121.1672,121.1672,6301.0
2018-09-20 09:55:00,126.62,126.9,126.62,126.84,8100.0,121.2055,121.4736,121.2055,121.4161,8100.0
2018-09-20 10:00:00,126.84,127.12,126.78,127.11,8484.0,121.4161,121.6842,121.3587,121.6746,8484.0
2018-09-20 10:05:00,127.15,127.19,126.88,126.93,5610.0,121.7129,121.7512,121.4544,121.5023,5610.0
2018-09-20 10:10:00,126.93,126.97,126.76,126.76,3310.0,121.5023,121.5406,121.3395,121.3395,3310.0
2018-09-20 10:15:00,126.74,126.78,126.51,126.51,3738.0,121.3204,121.3587,121.1002,121.1002,3738.0
2018-09-20 10:20:00,126.5,126.76,126.43,126.69,6413.0,121.0907,121.3395,121.0237,121.2725,6413.0
2018-09-20 10:25:00,126.7,126.7,126.23,126.27,3985.0,121.2821,121.2821,120.8322,120.8705,3985.0
2018-09-20 10:30:00,126.32,126.54,126.32,126.43,5455.0,120.9184,121.129,120.9184,121.0237,5455.0
2018-09-20 10:35:00,126.43,126.51,126.17,126.51,8347.0,121.0237,121.1002,120.7748,121.1002,8347.0
2018-09-20 10:40:00,126.47,126.62,126.42,126.62,2436.0,121.0619,121.2055,121.0141,121.2055,2436.0
2018-09-20 10:45:00,126.66,126.67,126.47,126.48,3541.0,121.2438,121.2534,121.0619,121.0715,3541.0
2018-09-20 10:50:00,126.43,126.44,126.34,126.43,3900.0,121.0237,121.0332,120.9375,121.0237,3900.0
2018-09-20 10:55:00,126.4,126.55,126.38,126.44,3222.0,120.9949,121.1385,120.9758,121.0332,3222.0
2018-09-20 11:00:00,126.45,126.57,126.41,126.55,5546.0,121.0428,121.1577,121.0045,121.1385,5546.0
2018-09-20 11:05:00,126.48,126.6,126.46,126.6,6100.0,121.0715,121.1864,121.0524,121.1864,6100.0
2018-09-20 11:10:00,126.59,126.6,126.38,126.46,3419.0,121.1768,121.1864,120.9758,121.0524,3419.0
2018-09-20 11:15:00,126.5,126.61,126.47,126.56,3575.0,121.0907,121.196,121.0619,121.1481,3575.0
2018-09-20 11:20:00,126.59,126.66,126.53,126.54,7780.0,121.1768,121.2438,121.1194,121.129,7780.0
2018-09-20 11:25:00,126.57,126.57,126.4,126.44,5802.0,121.1577,121.1577,120.9949,121.0332,5802.0
2018-09-20 11:30:00,126.42,126.58,126.39,126.52,5601.0,121.0141,121.1672,120.9854,121.1098,5601.0
2018-09-20 11:35:00,126.5,126.62,126.5,126.58,4274.0,121.0907,121.2055,121.0907,121.1672,4274.0
2018-09-20 11:40:00,126.58,126.7,126.58,126.69,6082.0,121.1672,121.2821,121.1672,121.2725,6082.0
2018-09-20 11:45:00,126.71,126.72,126.54,126.61,5711.0,121.2917,121.3013,121.129,121.196,5711.0
2018-09-20 11:50:00,126.61,126.65,126.6,126.64,3700.0,121.196,121.2343,121.1864,121.2247,3700.0
2018-09-20 11:55:00,126.66,126.66,126.58,126.62,3628.0,121.2438,121.2438,121.1672,121.2055,3628.0
2018-09-20 12:00:00,126.62,126.62,126.48,126.48,3479.0,121.2055,121.2055,121.0715,121.0715,3479.0
2018-09-20 12:05:00,126.45,126.57,126.45,126.52,2400.0,121.0428,121.1577,121.0428,121.1098,2400.0
2018-09-20 12:10:00,126.55,126.59,126.52,126.52,2456.0,121.1385,121.1768,121.1098,121.1098,2456.0
2018-09-20 12:15:00,126.56,126.61,126.53,126.57,3300.0,121.1481,121.196,121.1194,121.1577,3300.0
2018-09-20 12:20:00,126.58,126.77,126.57,126.63,9099.0,121.1672,121.3491,121.1577,121.2151,9099.0
2018-09-20 12:25:00,126.63,126.7,126.6,126.7,4000.0,121.2151,121.2821,121.1864,121.2821,4000.0
2018-09-20 12:30:00,126.7,126.7,126.55,126.55,8258.0,121.2821,121.2821,121.1385,121.1385,8258.0
2018-09-20 12:35:00,126.58,126.77,126.58,126.73,3467.0,121.1672,121.3491,121.1672,121.3108,3467.0
2018-09-20 12:40:00,126.75,126.79,126.63,126.73,4022.0,121.33,121.3683,121.2151,121.3108,4022.0
2018-09-20 12:45:00,126.78,127.05,126.74,126.82,6458.0,121.3587,121.6171,121.3204,121.397,6458.0
2018-09-20 12:50:00,126.83,127.06,126.81,126.91,5584.0,121.4066,121.6267,121.3874,121.4831,5584.0
2018-09-20 12:55:00,126.91,126.91,126.86,126.89,2600.0,121.4831,121.4831,121.4353,121.464,2600.0
2018-09-20 13:00:00,126.91,126.92,126.86,126.9,2300.0,121.4831,121.4927,121.4353,121.4736,2300.0
2018-09-20 13:05:00,126.88,126.89,126.83,126.83,4464.0,121.4544,121.464,121.4066,121.4066,4464.0
2018-09-20 13:10:00,126.81,126.85,126.78,126.8,2941.0,121.3874,121.4257,121.3587,121.3778,2941.0
2018-09-20 13:15:00,126.82,126.84,126.72,126.73,6508.0,121.397,121.4161,121.3013,121.3108,6508.0
2018-09-20 13:20:00,126.71,126.75,126.66,126.66,2644.0,121.2917,121.33,121.2438,121.2438,2644.0
2018-09-20 13:25:00,126.67,126.71,126.63,126.64,1409.0,121.2534,121.2917,121.2151,121.2247,1409.0
2018-09-20 13:30:00,126.62,126.75,126.61,126.72,5449.0,121.2055,121.33,121.196,121.3013,5449.0
2018-09-20 13:35:00,126.72,126.73,126.7,126.71,1300.0,121.3013,121.3108,121.2821,121.2917,1300.0
2018-09-20 13:40:00,126.72,126.75,126.7,126.73,2300.0,121.3013,121.33,121.2821,121.3108,2300.0
2018-09-20 13:45:00,126.73,126.8,126.69,126.79,2870.0,121.3108,121.3778,121.2725,121.3683,2870.0
2018-09-20 13:50:00,126.77,126.81,126.76,126.77,7301.0,121.3491,121.3874,121.3395,121.3491,7301.0
2018-09-20 13:55:00,126.76,126.89,126.76,126.85,17502.0,121.3395,121.464,121.3395,121.4257,17502.0
2018-09-20 14:00:00,126.84,126.88,126.81,126.86,2852.0,121.4161,121.4544,121.3874,121.4353,2852.0
2018-09-20 14:05:00,126.86,126.89,126.82,126.88,3845.0,121.4353,121.464,121.397,121.4544,3845.0
2018-09-20 14:10:00,126.93,127.02,126.93,126.96,2110.0,121.5023,121.5884,121.5023,121.531,2110.0
2018-09-20 14:15:00,126.95,126.95,126.87,126.92,6620.0,121.5214,121.5214,121.4448,121.4927,6620.0
2018-09-20 14:20:00,126.96,126.96,126.85,126.86,2200.0,121.531,121.531,121.4257,121.4353,2200.0
2018-09-20 14:25:00,126.85,126.96,126.84,126.95,3718.0,121.4257,121.531,121.4161,121.5214,3718.0
2018-09-20 14:30:00,126.93,126.97,126.92,126.97,2840.0,121.5023,121.5406,121.4927,121.5406,2840.0
2018-09-20 14:35:00,126.97,127.03,126.92,126.99,12911.0,121.5406,121.598,121.4927,121.5597,12911.0
2018-09-20 14:40:00,126.98,127.01,126.91,126.95,12650.0,121.5501,121.5789,121.4831,121.5214,12650.0
2018-09-20 14:45:00,126.95,127.0,126.95,126.99,4000.0,121.5214,121.5693,121.5214,121.5597,4000.0
2018-09-20 14:50:00,127.0,127.02,126.94,127.0,11710.0,121.5693,121.5884,121.5118,121.5693,11710.0
2018-09-20 14:55:00,127.01,127.01,126.92,126.97,9649.0,121.5789,121.5789,121.4927,121.5406,9649.0
2018-09-20 15:00:00,126.99,127.1,126.99,127.04,19458.0,121.5597,121.665,121.5597,121.6076,19458.0
2018-09-20 15:05:00,127.03,127.05,126.96,127.0,20464.0,121.598,121.6171,121.531,121.5693,20464.0
2018-09-20 15:10:00,127.0,127.03,126.98,126.99,20611.0,121.5693,121.598,121.5501,121.5597,20611.0
2018-09-20 15:15:00,126.97,127.02,126.94,126.99,20005.0,121.5406,121.5884,121.5118,121.5597,20005.0
2018-09-20 15:20:00,126.96,126.97,126.84,126.87,15283.0,121.531,121.5406,121.4161,121.4448,15283.0
2018-09-20 15:25:00,126.87,126.92,126.82,126.88,24463.0,121.4448,121.4927,121.397,121.4544,24463.0
2018-09-20 15:30:00,126.92,126.96,126.88,126.93,15900.0,121.4927,121.531,121.4544,121.5023,15900.0
2018-09-20 15:35:00,126.92,127.04,126.89,127.04,29267.0,121.4927,121.6076,121.464,121.6076,29267.0
2018-09-20 15:40:00,127.02,127.03,126.91,126.98,20988.0,121.5884,121.598,121.4831,121.5501,20988.0
2018-09-20 15:45:00,127.03,127.24,126.98,127.24,12708.0,121.598,121.799,121.5501,121.799,12708.0
2018-09-20 15:50:00,127.23,127.23,127.11,127.2,27840.0,121.7894,121.7894,121.6746,121.7607,27840.0
2018-09-20 15:55:00,127.19,127.25,127.14,127.14,53783.0,121.7512,121.8086,121.7033,121.7033,53783.0
2018-09-21 09:30:00,127.58,127.8,127.56,127.76,170373.0,122.1245,122.3351,122.1053,122.2968,170373.0
2018-09-21 09:35:00,127.98,128.39,127.86,128.25,4082.0,122.5074,122.8998,122.3925,122.7658,4082.0
2018-09-21 09:40:00,128.28,128.28,128.03,128.12,8618.0,122.7945,122.7945,122.5552,122.6414,8618.0
2018-09-21 09:45:00,128.24,128.57,128.24,128.4,7910.0,122.7563,123.0721,122.7563,122.9094,7910.0
2018-09-21 09:50:00,128.47,128.48,128.08,128.28,4300.0,122.9764,122.986,122.6031,122.7945,4300.0
2018-09-21 09:55:00,128.22,128.36,128.14,128.15,5429.0,122.7371,122.8711,122.6605,122.6701,5429.0
2018-09-21 10:00:00,128.2,128.35,128.18,128.28,6275.0,122.718,122.8616,122.6988,122.7945,6275.0
2018-09-21 10:05:00,128.28,128.53,128.28,128.48,1000.0,122.7945,123.0339,122.7945,122.986,1000.0
2018-09-21 10:10:00,128.48,128.52,128.41,128.43,2030.0,122.986,123.0243,122.919,122.9381,2030.0
2018-09-21 10:15:00,128.38,128.38,128.32,128.33,3800.0,122.8903,122.8903,122.8328,122.8424,3800.0
2018-09-21 10:20:00,128.37,128.39,128.1,128.22,4100.0,122.8807,122.8998,122.6222,122.7371,4100.0
2018-09-21 10:25:00,128.16,128.21,127.97,127.97,900.0,122.6797,122.7275,122.4978,122.4978,900.0
2018-09-21 10:30:00,127.96,127.96,127.86,127.94,1310.0,122.4882,122.4882,122.3925,122.4691,1310.0
2018-09-21 10:35:00,127.96,128.18,127.96,128.12,2373.0,122.4882,122.6988,122.4882,122.6414,2373.0
2018-09-21 10:40:00,128.18,128.29,128.18,128.24,20716.0,122.6988,122.8041,122.6988,122.7563,20716.0
2018-09-21 10:45:00,128.2,128.2,127.84,127.86,7715.0,122.718,122.718,122.3734,122.3925,7715.0
2018-09-21 10:50:00,127.85,127.85,127.4,127.45,4400.0,122.3829,122.3829,121.9522,122.0,4400.0
2018-09-21 10:55:00,127.47,127.73,127.47,127.64,2000.0,122.0192,122.2681,122.0192,122.1819,2000.0
2018-09-21 11:00:00,127.62,127.69,127.5,127.69,3485.0,122.1628,122.2298,122.0479,122.2298,3485.0
2018-09-21 11:05:00,127.67,127.81,127.67,127.81,6729.0,122.2106,122.3446,122.2106,122.3446,6729.0
2018-09-21 11:10:00,127.72,127.82,127.62,127.62,4050.0,122.2585,122.3542,122.1628,122.1628,4050.0
2018-09-21 11:15:00,127.69,127.74,127.69,127.69,1200.0,122.2298,122.2776,122.2298,122.2298,1200.0
2018-09-21 11:20:00,127.75,127.81,127.7,127.77,3200.0,122.2872,122.3446,122.2394,122.3064,3200.0
2018-09-21 11:25:00,127.76,127.8,127.69,127.7,6434.0,122.2968,122.3351,122.2298,122.2394,6434.0
2018-09-21 11:30:00,127.67,127.67,127.59,127.59,612.0,122.2106,122.2106,122.1341,122.1341,612.0
2018-09-21 11:35:00,127.63,127.63,127.37,127.5,5101.0,122.1723,122.1723,121.9235,122.0479,5101.0
2018-09-21 11:40:00,127.57,127.57,127.44,127.46,2100.0,122.1149,122.1149,121.9905,122.0096,2100.0
2018-09-21 11:45:00,127.47,127.6,127.46,127.6,2500.0,122.0192,122.1436,122.0096,122.1436,2500.0
2018-09-21 11:50:00,127.63,127.63,127.6,127.61,800.0,122.1723,122.1723,122.1436,122.1532,800.0
2018-09-21 11:55:00,127.57,127.62,127.52,127.62,2052.0,122.1149,122.1628,122.067,122.1628,2052.0
2018-09-21 12:00:00,127.62,127.7,127.62,127.65,1423.0,122.1628,122.2394,122.1628,122.1915,1423.0
2018-09-21 12:05:00,127.66,127.66,127.62,127.66,500.0,122.2011,122.2011,122.1628,122.2011,500.0
2018-09-21 12:10:00,127.67,127.72,127.56,127.56,2500.0,122.2106,122.2585,122.1053,122.1053,2500.0
2018-09-21 12:15:00,127.53,127.55,127.5,127.53,1456.0,122.0766,122.0958,122.0479,122.0766,1456.0
2018-09-21 12:20:00,127.49,127.49,127.44,127.44,1170.0,122.0383,122.0383,121.9905,121.9905,1170.0
2018-09-21 12:25:00,127.45,127.64,127.33,127.44,6285.0,122.0,122.1819,121.8852,121.9905,6285.0
2018-09-21 12:30:00,127.41,127.41,127.23,127.34,2899.0,121.9618,121.9618,121.7894,121.8947,2899.0
2018-09-21 12:35:00,127.31,127.41,127.31,127.41,1600.0,121.866,121.9618,121.866,121.9618,1600.0
2018-09-21 12:40:00,127.43,127.45,127.39,127.45,1300.0,121.9809,122.0,121.9426,122.0,1300.0
2018-09-21 12:45:00,127.46,127.61,127.46,127.59,1202.0,122.0096,122.1532,122.0096,122.1341,1202.0
2018-09-21 12:50:00,127.64,127.64,127.51,127.54,3800.0,122.1819,122.1819,122.0575,122.0862,3800.0
2018-09-21 12:55:00,127.54,127.56,127.39,127.43,13835.0,122.0862,122.1053,121.9426,121.9809,13835.0
2018-09-21 13:00:00,127.41,127.45,127.37,127.39,7551.0,121.9618,122.0,121.9235,121.9426,7551.0
2018-09-21 13:05:00,127.42,127.42,127.34,127.38,4961.0,121.9713,121.9713,121.8947,121.933,4961.0
2018-09-21 13:10:00,127.4,127.45,127.4,127.44,1301.0,121.9522,122.0,121.9522,121.9905,1301.0
2018-09-21 13:15:00,127.46,127.51,127.44,127.46,3100.0,122.0096,122.0575,121.9905,122.0096,3100.0
2018-09-21 13:20:00,127.45,127.46,127.39,127.46,5379.0,122.0,122.0096,121.9426,122.0096,5379.0
2018-09-21 13:25:00,127.48,127.58,127.45,127.58,2250.0,122.0288,122.1245,122.0,122.1245,2250.0
2018-09-21 13:30:00,127.6,127.76,127.6,127.75,1103.0,122.1436,122.2968,122.1436,122.2872,1103.0
2018-09-21 13:35:00,127.75,127.78,127.7,127.72,7400.0,122.2872,122.3159,122.2394,122.2585,7400.0
2018-09-21 13:40:00,127.72,127.73,127.71,127.72,519.0,122.2585,122.2681,122.2489,122.2585,519.0
2018-09-21 13:45:00,127.74,127.81,127.74,127.8,4516.0,122.2776,122.3446,122.2776,122.3351,4516.0
2018-09-21 13:50:00,127.85,127.89,127.85,127.89,2950.0,122.3829,122.4212,122.3829,122.4212,2950.0
2018-09-21 13:55:00,127.92,127.98,127.86,127.88,2900.0,122.4499,122.5074,122.3925,122.4117,2900.0
2018-09-21 14:00:00,127.85,127.86,127.76,127.79,1300.0,122.3829,122.3925,122.2968,122.3255,1300.0
2018-09-21 14:05:00,127.77,127.77,127.64,127.67,2511.0,122.3064,122.3064,122.1819,122.2106,2511.0
2018-09-21 14:10:00,127.67,127.68,127.47,127.47,4600.0,122.2106,122.2202,122.0192,122.0192,4600.0
2018-09-21 14:15:00,127.44,127.47,127.4,127.43,10915.0,121.9905,122.0192,121.9522,121.9809,10915.0
2018-09-21 14:20:00,127.47,127.51,127.43,127.49,4024.0,122.0192,122.0575,121.9809,122.0383,4024.0
2018-09-21 14:25:00,127.5,127.64,127.5,127.64,1700.0,122.0479,122.1819,122.0479,122.1819,1700.0
2018-09-21 14:30:00,127.62,127.62,127.55,127.55,2100.0,122.1628,122.1628,122.0958,122.0958,2100.0
2018-09-21 14:35:00,127.54,127.56,127.38,127.38,21350.0,122.0862,122.1053,121.933,121.933,21350.0
2018-09-21 14:40:00,127.4,127.4,127.23,127.25,5889.0,121.9522,121.9522,121.7894,121.8086,5889.0
2018-09-21 14:45:00,127.23,127.33,127.23,127.33,3534.0,121.7894,121.8852,121.7894,121.8852,3534.0
2018-09-21 14:50:00,127.29,127.4,127.22,127.25,16760.0,121.8469,121.9522,121.7799,121.8086,16760.0
2018-09-21 14:55:00,127.26,127.32,127.26,127.28,3500.0,121.8182,121.8756,121.8182,121.8373,3500.0
2018-09-21 15:00:00,127.28,127.33,127.21,127.21,14700.0,121.8373,121.8852,121.7703,121.7703,14700.0
2018-09-21 15:05:00,127.21,127.24,127.08,127.08,19129.0,121.7703,121.799,121.6459,121.6459,19129.0
2018-09-21 15:10:00,127.09,127.33,127.09,127.3,12636.0,121.6554,121.8852,121.6554,121.8565,12636.0
2018-09-21 15:15:00,127.27,127.27,127.18,127.27,7900.0,121.8277,121.8277,121.7416,121.8277,7900.0
2018-09-21 15:20:00,127.25,127.36,127.25,127.34,3394.0,121.8086,121.9139,121.8086,121.8947,3394.0
2018-09-21 15:25:00,127.34,127.34,127.27,127.28,4165.0,121.8947,121.8947,121.8277,121.8373,4165.0
2018-09-21 15:30:00,127.28,127.3,127.23,127.23,6500.0,121.8373,121.8565,121.7894,121.7894,6500.0
2018-09-21 15:35:00,127.22,127.22,127.07,127.1,16064.0,121.7799,121.7799,121.6363,121.665,16064.0
2018-09-21 15:40:00,127.09,127.1,126.98,127.07,13630.0,121.6554,121.665,121.5501,121.6363,13630.0
2018-09-21 15:45:00,127.08,127.12,127.04,127.06,11921.0,121.6459,121.6842,121.6076,121.6267,11921.0
2018-09-21 15:50:00,127.04,127.12,127.02,127.11,17753.0,121.6076,121.6842,121.5884,121.6746,17753.0
2018-09-21 15:55:00,127.08,127.29,127.03,127.15,111742.0,121.6459,121.8469,121.598,121.7129,111742.0
2018-09-24 09:30:00,126.98,126.98,125.9,126.02,8310.0,121.5501,121.5501,120.5163,120.6312,8310.0
2018-09-24 09:35:00,125.92,126.59,125.86,126.59,2900.0,120.5355,121.1768,120.478,121.1768,2900.0
2018-09-24 09:40:00,126.53,126.69,126.35,126.69,1400.0,121.1194,121.2725,120.9471,121.2725,1400.0
2018-09-24 09:45:00,126.85,127.0,126.59,126.7,7406.0,121.4257,121.5693,121.1768,121.2821,7406.0
2018-09-24 09:50:00,126.65,126.91,126.59,126.91,4550.0,121.2343,121.4831,121.1768,121.4831,4550.0
2018-09-24 09:55:00,126.92,127.0,126.92,126.95,417.0,121.4927,121.5693,121.4927,121.5214,417.0
2018-09-24 10:00:00,127.14,127.33,126.96,127.16,7142.0,121.7033,121.8852,121.531,121.7224,7142.0
2018-09-24 10:05:00,127.14,127.44,127.14,127.19,2413.0,121.7033,121.9905,121.7033,121.7512,2413.0
2018-09-24 10:10:00,127.19,127.35,127.15,127.35,2586.0,121.7512,121.9043,121.7129,121.9043,2586.0
2018-09-24 10:15:00,127.41,127.42,127.13,127.15,5315.0,121.9618,121.9713,121.6937,121.7129,5315.0
2018-09-24 10:20:00,127.12,127.12,126.9,126.9,1600.0,121.6842,121.6842,121.4736,121.4736,1600.0
2018-09-24 10:25:00,126.99,127.06,126.88,126.94,2500.0,121.5597,121.6267,121.4544,121.5118,2500.0
2018-09-24 10:30:00,126.87,127.14,126.87,127.14,7400.0,121.4448,121.7033,121.4448,121.7033,7400.0
2018-09-24 10:35:00,127.05,127.1,126.86,126.87,3505.0,121.6171,121.665,121.4353,121.4448,3505.0
2018-09-24 10:40:00,126.78,126.9,126.73,126.76,4471.0,121.3587,121.4736,121.3108,121.3395,4471.0
2018-09-24 10:45:00,126.7,126.71,126.45,126.58,6300.0,121.2821,121.2917,121.0428,121.1672,6300.0
2018-09-24 10:50:00,126.58,126.82,126.46,126.46,4800.0,121.1672,121.397,121.0524,121.0524,4800.0
2018-09-24 10:55:00,126.48,126.72,126.43,126.62,2729.0,121.0715,121.3013,121.0237,121.2055,2729.0
2018-09-24 11:00:00,126.73,126.78,126.69,126.71,2986.0,121.3108,121.3587,121.2725,121.2917,2986.0
2018-09-24 11:05:00,126.71,126.78,126.52,126.52,3500.0,121.2917,121.3587,121.1098,121.1098,3500.0
2018-09-24 11:10:00,126.52,126.71,126.45,126.69,3861.0,121.1098,121.2917,121.0428,121.2725,3861.0
2018-09-24 11:15:00,126.78,127.19,126.78,127.19,900.0,121.3587,121.7512,121.3587,121.7512,900.0
2018-09-24 11:20:00,127.08,127.15,126.94,127.04,6700.0,121.6459,121.7129,121.5118,121.6076,6700.0
2018-09-24 11:25:00,127.09,127.26,127.04,127.04,1000.0,121.6554,121.8182,121.6076,121.6076,1000.0
2018-09-24 11:30:00,127.09,127.12,127.05,127.05,900.0,121.6554,121.6842,121.6171,121.6171,900.0
2018-09-24 11:35:00,127.05,127.05,126.87,126.91,1700.0,121.6171,121.6171,121.4448,121.4831,1700.0
2018-09-24 11:40:00,126.96,127.09,126.95,127.09,400.0,121.531,121.6554,121.5214,121.6554,400.0
2018-09-24 11:45:00,127.1,127.21,127.0,127.0,2823.0,121.665,121.7703,121.5693,121.5693,2823.0
2018-09-24 11:50:00,127.0,127.09,126.96,127.03,1200.0,121.5693,121.6554,121.531,121.598,1200.0
2018-09-24 11:55:00,127.03,127.03,126.95,126.96,3253.0,121.598,121.598,121.5214,121.531,3253.0
2018-09-24 12:00:00,126.96,127.11,126.96,127.11,800.0,121.531,121.6746,121.531,121.6746,800.0
2018-09-24 12:05:00,127.03,127.11,126.91,126.94,2300.0,121.598,121.6746,121.4831,121.5118,2300.0
2018-09-24 12:10:00,126.88,126.97,126.88,126.93,807.0,121.4544,121.5406,121.4544,121.5023,807.0
2018-09-24 12:15:00,126.99,127.03,126.92,126.92,1400.0,121.5597,121.598,121.4927,121.4927,1400.0
2018-09-24 12:20:00,126.93,126.98,126.82,126.87,2400.0,121.5023,121.5501,121.397,121.4448,2400.0
2018-09-24 12:25:00,126.9,126.94,126.81,126.85,1500.0,121.4736,121.5118,121.3874,121.4257,1500.0
2018-09-24 12:30:00,126.85,126.85,126.77,126.77,4887.0,121.4257,121.4257,121.3491,121.3491,4887.0
2018-09-24 12:35:00,126.77,126.81,126.75,126.81,400.0,121.3491,121.3874,121.33,121.3874,400.0
2018-09-24 12:40:00,126.87,126.92,126.84,126.92,1313.0,121.4448,121.4927,121.4161,121.4927,1313.0
2018-09-24 12:45:00,126.99,126.99,126.87,126.98,1045.0,121.5597,121.5597,121.4448,121.5501,1045.0
2018-09-24 12:50:00,126.99,126.99,126.85,126.88,900.0,121.5597,121.5597,121.4257,121.4544,900.0
2018-09-24 12:55:00,126.87,126.9,126.81,126.9,725.0,121.4448,121.4736,121.3874,121.4736,725.0
2018-09-24 13:00:00,126.9,126.95,126.85,126.85,1100.0,121.4736,121.5214,121.4257,121.4257,1100.0
2018-09-24 13:05:00,126.85,126.97,126.85,126.92,900.0,121.4257,121.5406,121.4257,121.4927,900.0
2018-09-24 13:10:00,126.86,126.9,126.83,126.9,1447.0,121.4353,121.4736,121.4066,121.4736,1447.0
2018-09-24 13:15:00,126.95,127.06,126.91,127.04,800.0,121.5214,121.6267,121.4831,121.6076,800.0
2018-09-24 13:20:00,127.11,127.22,127.07,127.22,1700.0,121.6746,121.7799,121.6363,121.7799,1700.0
2018-09-24 13:25:00,127.19,127.19,127.12,127.12,1500.0,121.7512,121.7512,121.6842,121.6842,1500.0
2018-09-24 13:30:00,127.13,127.33,127.13,127.32,2373.0,121.6937,121.8852,121.6937,121.8756,2373.0
2018-09-24 13:35:00,127.3,127.38,127.24,127.38,2000.0,121.8565,121.933,121.799,121.933,2000.0
2018-09-24 13:40:00,127.39,127.42,127.32,127.37,1525.0,121.9426,121.9713,121.8756,121.9235,1525.0
2018-09-24 13:45:00,127.37,127.37,127.3,127.32,1800.0,121.9235,121.9235,121.8565,121.8756,1800.0
2018-09-24 13:50:00,127.31,127.35,127.27,127.27,1709.0,121.866,121.9043,121.8277,121.8277,1709.0
2018-09-24 13:55:00,127.34,127.34,127.26,127.3,1820.0,121.8947,121.8947,121.8182,121.8565,1820.0
2018-09-24 14:00:00,127.33,127.4,127.33,127.38,2083.0,121.8852,121.9522,121.8852,121.933,2083.0
2018-09-24 14:05:00,127.41,127.43,127.35,127.38,4259.0,121.9618,121.9809,121.9043,121.933,4259.0
2018-09-24 14:10:00,127.35,127.38,127.29,127.34,1872.0,121.9043,121.933,121.8469,121.8947,1872.0
2018-09-24 14:15:00,127.32,127.34,127.28,127.3,2056.0,121.8756,121.8947,121.8373,121.8565,2056.0
2018-09-24 14:20:00,127.25,127.25,127.16,127.16,1100.0,121.8086,121.8086,121.7224,121.7224,1100.0
2018-09-24 14:25:00,127.16,127.19,127.13,127.14,1125.0,121.7224,121.7512,121.6937,121.7033,1125.0
2018-09-24 14:30:00,127.17,127.17,127.12,127.12,700.0,121.732,121.732,121.6842,121.6842,700.0
2018-09-24 14:35:00,127.12,127.15,127.06,127.14,2875.0,121.6842,121.7129,121.6267,121.7033,2875.0
2018-09-24 14:40:00,127.17,127.21,127.15,127.19,1500.0,121.732,121.7703,121.7129,121.7512,1500.0
2018-09-24 14:45:00,127.2,127.24,127.2,127.22,2386.0,121.7607,121.799,121.7607,121.7799,2386.0
2018-09-24 14:50:00,127.17,127.22,127.17,127.21,1354.0,121.732,121.7799,121.732,121.7703,1354.0
2018-09-24 14:55:00,127.19,127.19,127.12,127.14,3047.0,121.7512,121.7512,121.6842,121.7033,3047.0
2018-09-24 15:00:00,127.12,127.19,127.11,127.19,4000.0,121.6842,121.7512,121.6746,121.7512,4000.0
2018-09-24 15:05:00,127.19,127.25,127.17,127.19,4940.0,121.7512,121.8086,121.732,121.7512,4940.0
2018-09-24 15:10:00,127.18,127.2,127.15,127.15,5041.0,121.7416,121.7607,121.7129,121.7129,5041.0
2018-09-24 15:15:00,127.15,127.22,127.15,127.2,5000.0,121.7129,121.7799,121.7129,121.7607,5000.0
2018-09-24 15:20:00,127.19,127.2,127.14,127.15,2895.0,121.7512,121.7607,121.7033,121.7129,2895.0
2018-09-24 15:25:00,127.17,127.18,127.14,127.14,4905.0,121.732,121.7416,121.7033,121.7033,4905.0
2018-09-24 15:30:00,127.14,127.15,127.12,127.12,3922.0,121.7033,121.7129,121.6842,121.6842,3922.0
2018-09-24 15:35:00,127.13,127.19,127.11,127.19,6716.0,121.6937,121.7512,121.6746,121.7512,6716.0
2018-09-24 15:40:00,127.19,127.21,127.12,127.13,8686.0,121.7512,121.7703,121.6842,121.6937,8686.0
2018-09-24 15:45:00,127.15,127.25,127.15,127.2,9746.0,121.7129,121.8086,121.7129,121.7607,9746.0
2018-09-24 15:50:00,127.22,127.23,127.19,127.23,14169.0,121.7799,121.7894,121.7512,121.7894,14169.0
2018-09-24 15:55:00,127.23,127.34,127.23,127.29,31650.0,121.7894,121.8947,121.7894,121.8469,31650.0
2018-09-25 09:30:00,127.89,128.02,127.39,127.66,7885.0,122.4212,122.5457,121.9426,122.2011,7885.0
2018-09-25 09:35:00,127.6,127.95,127.6,127.95,2271.0,122.1436,122.4787,122.1436,122.4787,2271.0
2018-09-25 09:40:00,128.05,128.31,127.93,127.94,5125.0,122.5744,122.8233,122.4595,122.4691,5125.0
2018-09-25 09:45:00,127.88,128.0,127.86,128.0,2326.0,122.4117,122.5265,122.3925,122.5265,2326.0
2018-09-25 09:50:00,128.13,128.33,128.01,128.05,4000.0,122.651,122.8424,122.5361,122.5744,4000.0
2018-09-25 09:55:00,128.06,128.11,127.97,128.04,4901.0,122.584,122.6318,122.4978,122.5648,4901.0
2018-09-25 10:00:00,128.05,128.13,127.95,128.07,2515.0,122.5744,122.651,122.4787,122.5935,2515.0
2018-09-25 10:05:00,128.02,128.08,127.85,127.86,2581.0,122.5457,122.6031,122.3829,122.3925,2581.0
2018-09-25 10:10:00,127.86,128.05,127.85,128.05,4400.0,122.3925,122.5744,122.3829,122.5744,4400.0
2018-09-25 10:15:00,128.04,128.34,128.04,128.34,6200.0,122.5648,122.852,122.5648,122.852,6200.0
2018-09-25 10:20:00,128.34,128.39,128.23,128.31,3132.0,122.852,122.8998,122.7467,122.8233,3132.0
2018-09-25 10:25:00,128.24,128.28,128.18,128.28,2204.0,122.7563,122.7945,122.6988,122.7945,2204.0
2018-09-25 10:30:00,128.32,128.36,128.28,128.33,3100.0,122.8328,122.8711,122.7945,122.8424,3100.0
2018-09-25 10:35:00,128.37,128.47,128.33,128.44,3200.0,122.8807,122.9764,122.8424,122.9477,3200.0
2018-09-25 10:40:00,128.48,128.51,128.36,128.38,4500.0,122.986,123.0147,122.8711,122.8903,4500.0
2018-09-25 10:45:00,128.41,128.43,128.18,128.34,30184.0,122.919,122.9381,122.6988,122.852,30184.0
2018-09-25 10:50:00,128.36,128.36,128.1,128.14,45736.0,122.8711,122.8711,122.6222,122.6605,45736.0
2018-09-25 10:55:00,128.2,128.23,127.98,128.01,7377.0,122.718,122.7467,122.5074,122.5361,7377.0
2018-09-25 11:00:00,127.95,128.14,127.95,128.14,5798.0,122.4787,122.6605,122.4787,122.6605,5798.0
2018-09-25 11:05:00,128.15,128.18,128.0,128.04,17353.0,122.6701,122.6988,122.5265,122.5648,17353.0
2018-09-25 11:10:00,128.08,128.15,128.06,128.15,9534.0,122.6031,122.6701,122.584,122.6701,9534.0
2018-09-25 11:15:00,128.13,128.28,128.08,128.23,24149.0,122.651,122.7945,122.6031,122.7467,24149.0
2018-09-25 11:20:00,128.22,128.44,128.06,128.41,16600.0,122.7371,122.9477,122.584,122.919,16600.0
2018-09-25 11:25:00,128.45,128.57,128.4,128.49,3523.0,122.9573,123.0721,122.9094,122.9956,3523.0
2018-09-25 11:30:00,128.52,128.52,128.44,128.5,1200.0,123.0243,123.0243,122.9477,123.0051,1200.0
2018-09-25 11:35:00,128.5,128.5,128.39,128.4,1549.0,123.0051,123.0051,122.8998,122.9094,1549.0
2018-09-25 11:40:00,128.43,128.51,128.43,128.51,1410.0,122.9381,123.0147,122.9381,123.0147,1410.0
2018-09-25 11:45:00,128.55,128.6,128.51,128.56,3634.0,123.053,123.1009,123.0147,123.0626,3634.0
2018-09-25 11:50:00,128.58,128.67,128.57,128.63,4000.0,123.0817,123.1679,123.0721,123.1296,4000.0
2018-09-25 11:55:00,128.62,128.66,128.53,128.53,1800.0,123.12,123.1583,123.0339,123.0339,1800.0
2018-09-25 12:00:00,128.57,128.58,128.54,128.55,1932.0,123.0721,123.0817,123.0434,123.053,1932.0
2018-09-25 12:05:00,128.55,128.55,128.46,128.53,9600.0,123.053,123.053,122.9669,123.0339,9600.0
2018-09-25 12:10:00,128.54,128.59,128.54,128.57,3430.0,123.0434,123.0913,123.0434,123.0721,3430.0
2018-09-25 12:15:00,128.52,128.52,128.45,128.47,1200.0,123.0243,123.0243,122.9573,122.9764,1200.0
2018-09-25 12:20:00,128.47,128.53,128.46,128.53,2200.0,122.9764,123.0339,122.9669,123.0339,2200.0
2018-09-25 12:25:00,128.49,128.49,128.45,128.47,2100.0,122.9956,122.9956,122.9573,122.9764,2100.0
2018-09-25 12:30:00,128.49,128.51,128.31,128.4,3500.0,122.9956,123.0147,122.8233,122.9094,3500.0
2018-09-25 12:35:00,128.36,128.36,128.21,128.21,1500.0,122.8711,122.8711,122.7275,122.7275,1500.0
2018-09-25 12:40:00,128.26,128.26,128.17,128.2,2806.0,122.7754,122.7754,122.6893,122.718,2806.0
2018-09-25 12:45:00,128.2,128.25,128.18,128.23,2311.0,122.718,122.7658,122.6988,122.7467,2311.0
2018-09-25 12:50:00,128.22,128.23,128.17,128.18,2238.0,122.7371,122.7467,122.6893,122.6988,2238.0
2018-09-25 12:55:00,128.19,128.19,128.11,128.14,1408.0,122.7084,122.7084,122.6318,122.6605,1408.0
2018-09-25 13:00:00,128.15,128.18,128.13,128.17,2757.0,122.6701,122.6988,122.651,122.6893,2757.0
2018-09-25 13:05:00,128.19,128.27,128.19,128.19,2300.0,122.7084,122.785,122.7084,122.7084,2300.0
2018-09-25 13:10:00,128.18,128.18,128.06,128.12,2666.0,122.6988,122.6988,122.584,122.6414,2666.0
2018-09-25 13:15:00,128.09,128.15,128.07,128.15,1400.0,122.6127,122.6701,122.5935,122.6701,1400.0
2018-09-25 13:20:00,128.14,128.22,128.13,128.22,1139.0,122.6605,122.7371,122.651,122.7371,1139.0
2018-09-25 13:25:00,128.23,128.25,128.16,128.19,2200.0,122.7467,122.7658,122.6797,122.7084,2200.0
2018-09-25 13:30:00,128.17,128.17,128.15,128.17,1814.0,122.6893,122.6893,122.6701,122.6893,1814.0
2018-09-25 13:35:00,128.17,128.24,128.16,128.19,5102.0,122.6893,122.7563,122.6797,122.7084,5102.0
2018-09-25 13:40:00,128.18,128.18,127.97,128.05,2896.0,122.6988,122.6988,122.4978,122.5744,2896.0
2018-09-25 13:45:00,128.07,128.13,128.07,128.1,856.0,122.5935,122.651,122.5935,122.6222,856.0
2018-09-25 13:50:00,128.11,128.14,128.09,128.11,700.0,122.6318,122.6605,122.6127,122.6318,700.0
2018-09-25 13:55:00,128.14,128.26,128.14,128.24,1187.0,122.6605,122.7754,122.6605,122.7563,1187.0
2018-09-25 14:00:00,128.21,128.32,128.21,128.32,1410.0,122.7275,122.8328,122.7275,122.8328,1410.0
2018-09-25 14:05:00,128.36,128.39,128.32,128.37,1973.0,122.8711,122.8998,122.8328,122.8807,1973.0
2018-09-25 14:10:00,128.38,128.42,128.37,128.4,2719.0,122.8903,122.9286,122.8807,122.9094,2719.0
2018-09-25 14:15:00,128.43,128.43,128.31,128.31,2082.0,122.9381,122.9381,122.8233,122.8233,2082.0
2018-09-25 14:20:00,128.32,128.35,128.29,128.29,3738.0,122.8328,122.8616,122.8041,122.8041,3738.0
2018-09-25 14:25:00,128.29,128.29,128.26,128.28,2500.0,122.8041,122.8041,122.7754,122.7945,2500.0
2018-09-25 14:30:00,128.28,128.29,128.23,128.25,2482.0,122.7945,122.8041,122.7467,122.7658,2482.0
2018-09-25 14:35:00,128.23,128.3,128.23,128.25,2619.0,122.7467,122.8137,122.7467,122.7658,2619.0
2018-09-25 14:40:00,128.26,128.27,128.23,128.26,1400.0,122.7754,122.785,122.7467,122.7754,1400.0
2018-09-25 14:45:00,128.3,128.35,128.26,128.28,3632.0,122.8137,122.8616,122.7754,122.7945,3632.0
2018-09-25 14:50:00,128.29,128.31,128.26,128.29,2300.0,122.8041,122.8233,122.7754,122.8041,2300.0
2018-09-25 14:55:00,128.31,128.32,128.29,128.29,2909.0,122.8233,122.8328,122.8041,122.8041,2909.0
2018-09-25 15:00:00,128.28,128.31,128.24,128.31,4630.0,122.7945,122.8233,122.7563,122.8233,4630.0
2018-09-25 15:05:00,128.3,128.3,128.26,128.29,2410.0,122.8137,122.8137,122.7754,122.8041,2410.0
2018-09-25 15:10:00,128.29,128.29,128.18,128.2,5181.0,122.8041,122.8041,122.6988,122.718,5181.0
2018-09-25 15:15:00,128.19,128.19,128.1,128.1,4407.0,122.7084,122.7084,122.6222,122.6222,4407.0
2018-09-25 15:20:00,128.09,128.16,128.09,128.15,3453.0,122.6127,122.6797,122.6127,122.6701,3453.0
2018-09-25 15:25:00,128.14,128.15,128.1,128.13,6726.0,122.6605,122.6701,122.6222,122.651,6726.0
2018-09-25 15:30:00,128.12,128.17,128.12,128.15,6368.0,122.6414,122.6893,122.6414,122.6701,6368.0
2018-09-25 15:35:00,128.16,128.2,128.14,128.19,4700.0,122.6797,122.718,122.6605,122.7084,4700.0
2018-09-25 15:40:00,128.2,128.2,128.02,128.03,10780.0,122.718,122.718,122.5457,122.5552,10780.0
2018-09-25 15:45:00,128.03,128.1,127.97,127.97,13397.0,122.5552,122.6222,122.4978,122.4978,13397.0
2018-09-25 15:50:00,127.95,127.95,127.81,127.81,18803.0,122.4787,122.4787,122.3446,122.3446,18803.0
2018-09-25 15:55:00,127.82,127.89,127.7,127.86,42989.0,122.3542,122.4212,122.2394,122.3925,42989.0
2018-09-26 09:30:00,127.74,128.23,127.66,127.77,18244.0,122.2776,122.7467,122.2011,122.3064,18244.0
2018-09-26 09:35:00,127.65,127.68,127.2,127.2,14132.0,122.1915,122.2202,121.7607,121.7607,14132.0
2018-09-26 09:40:00,127.23,127.4,127.06,127.4,29778.0,121.7894,121.9522,121.6267,121.9522,29778.0
2018-09-26 09:45:00,127.51,127.61,127.47,127.52,1207.0,122.0575,122.1532,122.0192,122.067,1207.0
2018-09-26 09:50:00,127.52,127.52,127.2,127.31,14407.0,122.067,122.067,121.7607,121.866,14407.0
2018-09-26 09:55:00,127.25,127.28,127.17,127.2,2700.0,121.8086,121.8373,121.732,121.7607,2700.0
2018-09-26 10:00:00,127.24,127.36,127.19,127.35,11252.0,121.799,121.9139,121.7512,121.9043,11252.0
2018-09-26 10:05:00,127.36,127.47,127.16,127.16,6083.0,121.9139,122.0192,121.7224,121.7224,6083.0
2018-09-26 10:10:00,127.07,127.16,126.96,127.1,4600.0,121.6363,121.7224,121.531,121.665,4600.0
2018-09-26 10:15:00,127.11,127.24,127.07,127.24,4543.0,121.6746,121.799,121.6363,121.799,4543.0
2018-09-26 10:20:00,127.35,127.44,127.35,127.4,1800.0,121.9043,121.9905,121.9043,121.9522,1800.0
2018-09-26 10:25:00,127.4,127.46,127.34,127.36,1400.0,121.9522,122.0096,121.8947,121.9139,1400.0
2018-09-26 10:30:00,127.38,127.41,127.3,127.4,3900.0,121.933,121.9618,121.8565,121.9522,3900.0
2018-09-26 10:35:00,127.38,127.56,127.38,127.56,2304.0,121.933,122.1053,121.933,122.1053,2304.0
2018-09-26 10:40:00,127.61,127.63,127.36,127.37,15000.0,122.1532,122.1723,121.9139,121.9235,15000.0
2018-09-26 10:45:00,127.4,127.49,127.33,127.33,6201.0,121.9522,122.0383,121.8852,121.8852,6201.0
2018-09-26 10:50:00,127.33,127.37,127.08,127.16,9759.0,121.8852,121.9235,121.6459,121.7224,9759.0
2018-09-26 10:55:00,127.17,127.37,127.13,127.35,17217.0,121.732,121.9235,121.6937,121.9043,17217.0
2018-09-26 11:00:00,127.34,127.5,127.31,127.48,39899.0,121.8947,122.0479,121.866,122.0288,39899.0
2018-09-26 11:05:00,127.51,127.55,127.3,127.38,14606.0,122.0575,122.0958,121.8565,121.933,14606.0
2018-09-26 11:10:00,127.36,127.43,127.36,127.41,6400.0,121.9139,121.9809,121.9139,121.9618,6400.0
2018-09-26 11:15:00,127.42,127.62,127.42,127.6,21801.0,121.9713,122.1628,121.9713,122.1436,21801.0
2018-09-26 11:20:00,127.61,127.61,127.41,127.46,8155.0,122.1532,122.1532,121.9618,122.0096,8155.0
2018-09-26 11:25:00,127.46,127.53,127.45,127.53,2600.0,122.0096,122.0766,122.0,122.0766,2600.0
2018-09-26 11:30:00,127.54,127.57,127.48,127.49,3606.0,122.0862,122.1149,122.0288,122.0383,3606.0
2018-09-26 11:35:00,127.5,127.57,127.49,127.57,1000.0,122.0479,122.1149,122.0383,122.1149,1000.0
2018-09-26 11:40:00,127.56,127.61,127.56,127.58,2500.0,122.1053,122.1532,122.1053,122.1245,2500.0
2018-09-26 11:45:00,127.6,127.73,127.6,127.69,3722.0,122.1436,122.2681,122.1436,122.2298,3722.0
2018-09-26 11:50:00,127.68,127.68,127.59,127.64,6315.0,122.2202,122.2202,122.1341,122.1819,6315.0
2018-09-26 11:55:00,127.67,127.69,127.61,127.64,6000.0,122.2106,122.2298,122.1532,122.1819,6000.0
2018-09-26 12:00:00,127.63,127.66,127.59,127.6,2820.0,122.1723,122.2011,122.1341,122.1436,2820.0
2018-09-26 12:05:00,127.64,127.64,127.58,127.59,970.0,122.1819,122.1819,122.1245,122.1341,970.0
2018-09-26 12:10:00,127.6,127.63,127.56,127.57,3718.0,122.1436,122.1723,122.1053,122.1149,3718.0
2018-09-26 12:15:00,127.55,127.55,127.43,127.45,4348.0,122.0958,122.0958,121.9809,122.0,4348.0
2018-09-26 12:20:00,127.45,127.48,127.43,127.48,2600.0,122.0,122.0288,121.9809,122.0288,2600.0
2018-09-26 12:25:00,127.48,127.49,127.43,127.43,2537.0,122.0288,122.0383,121.9809,121.9809,2537.0
2018-09-26 12:30:00,127.46,127.49,127.46,127.48,1400.0,122.0096,122.0383,122.0096,122.0288,1400.0
2018-09-26 12:35:00,127.47,127.47,127.37,127.39,3706.0,122.0192,122.0192,121.9235,121.9426,3706.0
2018-09-26 12:40:00,127.4,127.42,127.35,127.42,3583.0,121.9522,121.9713,121.9043,121.9713,3583.0
2018-09-26 12:45:00,127.43,127.5,127.43,127.5,1500.0,121.9809,122.0479,121.9809,122.0479,1500.0
2018-09-26 12:50:00,127.49,127.49,127.45,127.48,3020.0,122.0383,122.0383,122.0,122.0288,3020.0
2018-09-26 12:55:00,127.47,127.58,127.46,127.55,3296.0,122.0192,122.1245,122.0096,122.0958,3296.0
2018-09-26 13:00:00,127.57,127.64,127.55,127.64,6607.0,122.1149,122.1819,122.0958,122.1819,6607.0
2018-09-26 13:05:00,127.65,127.7,127.6,127.6,3929.0,122.1915,122.2394,122.1436,122.1436,3929.0
2018-09-26 13:10:00,127.62,127.63,127.57,127.63,3200.0,122.1628,122.1723,122.1149,122.1723,3200.0
2018-09-26 13:15:00,127.61,127.64,127.6,127.64,2269.0,122.1532,122.1819,122.1436,122.1819,2269.0
2018-09-26 13:20:00,127.65,127.66,127.61,127.62,1800.0,122.1915,122.2011,122.1532,122.1628,1800.0
2018-09-26 13:25:00,127.62,127.62,127.55,127.55,4200.0,122.1628,122.1628,122.0958,122.0958,4200.0
2018-09-26 13:30:00,127.55,127.56,127.53,127.56,1811.0,122.0958,122.1053,122.0766,122.1053,1811.0
2018-09-26 13:35:00,127.55,127.57,127.44,127.45,5343.0,122.0958,122.1149,121.9905,122.0,5343.0
2018-09-26 13:40:00,127.46,127.47,127.35,127.36,2764.0,122.0096,122.0192,121.9043,121.9139,2764.0
2018-09-26 13:45:00,127.37,127.37,127.25,127.28,4143.0,121.9235,121.9235,121.8086,121.8373,4143.0
2018-09-26 13:50:00,127.27,127.31,127.25,127.28,3150.0,121.8277,121.866,121.8086,121.8373,3150.0
2018-09-26 13:55:00,127.25,127.47,127.22,127.43,10952.0,121.8086,122.0192,121.7799,121.9809,10952.0
2018-09-26 14:00:00,127.46,127.69,127.38,127.67,6851.0,122.0096,122.2298,121.933,122.2106,6851.0
2018-09-26 14:05:00,127.67,127.68,127.55,127.6,4377.0,122.2106,122.2202,122.0958,122.1436,4377.0
2018-09-26 14:10:00,127.67,127.69,127.63,127.65,4580.0,122.2106,122.2298,122.1723,122.1915,4580.0
2018-09-26 14:15:00,127.7,127.98,127.7,127.96,4800.0,122.2394,122.5074,122.2394,122.4882,4800.0
2018-09-26 14:20:00,127.93,127.97,127.9,127.97,1733.0,122.4595,122.4978,122.4308,122.4978,1733.0
2018-09-26 14:25:00,127.95,128.02,127.95,128.02,15688.0,122.4787,122.5457,122.4787,122.5457,15688.0
2018-09-26 14:30:00,128.0,128.19,128.0,128.17,21456.0,122.5265,122.7084,122.5265,122.6893,21456.0
2018-09-26 14:35:00,128.15,128.15,127.91,127.91,8304.0,122.6701,122.6701,122.4404,122.4404,8304.0
2018-09-26 14:40:00,127.9,127.92,127.77,127.77,2800.0,122.4308,122.4499,122.3064,122.3064,2800.0
2018-09-26 14:45:00,127.76,127.76,127.61,127.72,5620.0,122.2968,122.2968,122.1532,122.2585,5620.0
2018-09-26 14:50:00,127.68,127.69,127.56,127.56,3834.0,122.2202,122.2298,122.1053,122.1053,3834.0
2018-09-26 14:55:00,127.55,127.6,127.53,127.55,4877.0,122.0958,122.1436,122.0766,122.0958,4877.0
2018-09-26 15:00:00,127.53,127.73,127.5,127.7,11248.0,122.0766,122.2681,122.0479,122.2394,11248.0
2018-09-26 15:05:00,127.68,127.91,127.64,127.9,17703.0,122.2202,122.4404,122.1819,122.4308,17703.0
2018-09-26 15:10:00,127.87,127.96,127.86,127.94,6966.0,122.4021,122.4882,122.3925,122.4691,6966.0
2018-09-26 15:15:00,127.91,128.01,127.9,128.01,7340.0,122.4404,122.5361,122.4308,122.5361,7340.0
2018-09-26 15:20:00,128.02,128.14,127.96,128.09,6628.0,122.5457,122.6605,122.4882,122.6127,6628.0
2018-09-26 15:25:00,128.08,128.08,127.97,128.04,8697.0,122.6031,122.6031,122.4978,122.5648,8697.0
2018-09-26 15:30:00,128.01,128.02,127.81,127.82,12751.0,122.5361,122.5457,122.3446,122.3542,12751.0
2018-09-26 15:35:00,127.81,127.86,127.72,127.72,31420.0,122.3446,122.3925,122.2585,122.2585,31420.0
2018-09-26 15:40:00,127.73,127.76,127.54,127.55,10000.0,122.2681,122.2968,122.0862,122.0958,10000.0
2018-09-26 15:45:00,127.54,127.54,127.11,127.17,15400.0,122.0862,122.0862,121.6746,121.732,15400.0
2018-09-26 15:50:00,127.1,127.25,127.01,127.12,39596.0,121.665,121.8086,121.5789,121.6842,39596.0
2018-09-26 15:55:00,127.11,127.19,126.91,127.11,77865.0,121.6746,121.7512,121.4831,121.6746,77865.0
2018-09-27 09:30:00,127.43,127.63,126.94,127.62,5536.0,121.9809,122.1723,121.5118,122.1628,5536.0
2018-09-27 09:35:00,127.45,127.69,127.29,127.33,2929.0,122.0,122.2298,121.8469,121.8852,2929.0
2018-09-27 09:40:00,127.33,127.56,127.27,127.32,7963.0,121.8852,122.1053,121.8277,121.8756,7963.0
2018-09-27 09:45:00,127.32,127.52,127.18,127.2,7383.0,121.8756,122.067,121.7416,121.7607,7383.0
2018-09-27 09:50:00,127.2,127.28,127.03,127.15,11350.0,121.7607,121.8373,121.598,121.7129,11350.0
2018-09-27 09:55:00,127.16,127.18,127.0,127.01,9449.0,121.7224,121.7416,121.5693,121.5789,9449.0
2018-09-27 10:00:00,126.98,127.11,126.91,126.91,15684.0,121.5501,121.6746,121.4831,121.4831,15684.0
2018-09-27 10:05:00,126.91,126.99,126.66,126.96,33800.0,121.4831,121.5597,121.2438,121.531,33800.0
2018-09-27 10:10:00,126.95,127.06,126.89,126.97,5715.0,121.5214,121.6267,121.464,121.5406,5715.0
2018-09-27 10:15:00,126.97,127.24,126.93,127.24,1479.0,121.5406,121.799,121.5023,121.799,1479.0
2018-09-27 10:20:00,127.19,127.23,126.93,126.93,6910.0,121.7512,121.7894,121.5023,121.5023,6910.0
2018-09-27 10:25:00,126.93,127.09,126.74,127.09,4203.0,121.5023,121.6554,121.3204,121.6554,4203.0
2018-09-27 10:30:00,126.98,127.08,126.94,126.94,2801.0,121.5501,121.6459,121.5118,121.5118,2801.0
2018-09-27 10:35:00,126.87,126.9,126.79,126.8,3045.0,121.4448,121.4736,121.3683,121.3778,3045.0
2018-09-27 10:40:00,126.8,126.97,126.72,126.91,27507.0,121.3778,121.5406,121.3013,121.4831,27507.0
2018-09-27 10:45:00,126.91,126.96,126.85,126.92,4311.0,121.4831,121.531,121.4257,121.4927,4311.0
2018-09-27 10:50:00,126.89,126.97,126.83,126.89,3012.0,121.464,121.5406,121.4066,121.464,3012.0
2018-09-27 10:55:00,126.92,127.12,126.91,127.11,5600.0,121.4927,121.6842,121.4831,121.6746,5600.0
2018-09-27 11:00:00,127.18,127.22,127.11,127.22,3500.0,121.7416,121.7799,121.6746,121.7799,3500.0
2018-09-27 11:05:00,127.25,127.41,127.21,127.28,3100.0,121.8086,121.9618,121.7703,121.8373,3100.0
2018-09-27 11:10:00,127.28,127.3,126.98,127.15,9008.0,121.8373,121.8565,121.5501,121.7129,9008.0
2018-09-27 11:15:00,127.19,127.29,127.16,127.23,1699.0,121.7512,121.8469,121.7224,121.7894,1699.0
2018-09-27 11:20:00,127.16,127.18,127.11,127.11,3390.0,121.7224,121.7416,121.6746,121.6746,3390.0
2018-09-27 11:25:00,127.08,127.09,127.0,127.07,2700.0,121.6459,121.6554,121.5693,121.6363,2700.0
2018-09-27 11:30:00,127.12,127.13,127.06,127.09,3505.0,121.6842,121.6937,121.6267,121.6554,3505.0
2018-09-27 11:35:00,127.1,127.11,127.03,127.09,6996.0,121.665,121.6746,121.598,121.6554,6996.0
2018-09-27 11:40:00,127.02,127.14,127.02,127.07,7100.0,121.5884,121.7033,121.5884,121.6363,7100.0
2018-09-27 11:45:00,127.08,127.08,126.94,127.02,2900.0,121.6459,121.6459,121.5118,121.5884,2900.0
2018-09-27 11:50:00,127.06,127.08,127.02,127.05,2700.0,121.6267,121.6459,121.5884,121.6171,2700.0
2018-09-27 11:55:00,127.01,127.1,126.96,126.98,10720.0,121.5789,121.665,121.531,121.5501,10720.0
2018-09-27 12:00:00,126.95,126.95,126.86,126.91,3342.0,121.5214,121.5214,121.4353,121.4831,3342.0
2018-09-27 12:05:00,126.9,127.0,126.9,126.96,4460.0,121.4736,121.5693,121.4736,121.531,4460.0
2018-09-27 12:10:00,127.01,127.08,126.96,127.05,7846.0,121.5789,121.6459,121.531,121.6171,7846.0
2018-09-27 12:15:00,127.04,127.11,127.0,127.04,5409.0,121.6076,121.6746,121.5693,121.6076,5409.0
2018-09-27 12:20:00,127.03,127.05,127.01,127.02,1482.0,121.598,121.6171,121.5789,121.5884,1482.0
2018-09-27 12:25:00,127.01,127.1,127.0,127.09,7012.0,121.5789,121.665,121.5693,121.6554,7012.0
2018-09-27 12:30:00,127.07,127.11,127.05,127.09,6702.0,121.6363,121.6746,121.6171,121.6554,6702.0
2018-09-27 12:35:00,127.09,127.22,127.08,127.21,6548.0,121.6554,121.7799,121.6459,121.7703,6548.0
2018-09-27 12:40:00,127.19,127.22,127.07,127.07,5702.0,121.7512,121.7799,121.6363,121.6363,5702.0
2018-09-27 12:45:00,127.11,127.13,127.03,127.05,5359.0,121.6746,121.6937,121.598,121.6171,5359.0
2018-09-27 12:50:00,127.05,127.12,127.01,127.11,4292.0,121.6171,121.6842,121.5789,121.6746,4292.0
2018-09-27 12:55:00,127.12,127.12,126.99,126.99,2758.0,121.6842,121.6842,121.5597,121.5597,2758.0
2018-09-27 13:00:00,126.98,126.98,126.79,126.81,6290.0,121.5501,121.5501,121.3683,121.3874,6290.0
2018-09-27 13:05:00,126.8,126.85,126.78,126.85,3200.0,121.3778,121.4257,121.3587,121.4257,3200.0
2018-09-27 13:10:00,126.86,126.87,126.82,126.85,2378.0,121.4353,121.4448,121.397,121.4257,2378.0
2018-09-27 13:15:00,126.84,126.9,126.83,126.9,1500.0,121.4161,121.4736,121.4066,121.4736,1500.0
2018-09-27 13:20:00,126.93,126.96,126.86,126.87,3902.0,121.5023,121.531,121.4353,121.4448,3902.0
2018-09-27 13:25:00,126.88,126.92,126.87,126.9,3516.0,121.4544,121.4927,121.4448,121.4736,3516.0
2018-09-27 13:30:00,126.89,126.89,126.86,126.88,2600.0,121.464,121.464,121.4353,121.4544,2600.0
2018-09-27 13:35:00,126.9,126.93,126.9,126.9,1615.0,121.4736,121.5023,121.4736,121.4736,1615.0
2018-09-27 13:40:00,126.9,126.92,126.87,126.92,2100.0,121.4736,121.4927,121.4448,121.4927,2100.0
2018-09-27 13:45:00,126.93,127.0,126.93,127.0,1138.0,121.5023,121.5693,121.5023,121.5693,1138.0
2018-09-27 13:50:00,126.99,127.13,126.99,127.13,2103.0,121.5597,121.6937,121.5597,121.6937,2103.0
2018-09-27 13:55:00,127.12,127.12,127.03,127.12,3820.0,121.6842,121.6842,121.598,121.6842,3820.0
2018-09-27 14:00:00,127.12,127.12,126.99,126.99,2424.0,121.6842,121.6842,121.5597,121.5597,2424.0
2018-09-27 14:05:00,127.01,127.01,126.9,126.97,3901.0,121.5789,121.5789,121.4736,121.5406,3901.0
2018-09-27 14:10:00,127.0,127.0,126.96,126.96,1550.0,121.5693,121.5693,121.531,121.531,1550.0
2018-09-27 14:15:00,126.98,127.01,126.96,126.99,3365.0,121.5501,121.5789,121.531,121.5597,3365.0
2018-09-27 14:20:00,126.99,127.0,126.95,126.97,6610.0,121.5597,121.5693,121.5214,121.5406,6610.0
2018-09-27 14:25:00,126.97,127.05,126.97,126.99,3219.0,121.5406,121.6171,121.5406,121.5597,3219.0
2018-09-27 14:30:00,126.99,127.02,126.92,126.98,4401.0,121.5597,121.5884,121.4927,121.5501,4401.0
2018-09-27 14:35:00,126.96,126.99,126.96,126.99,1600.0,121.531,121.5597,121.531,121.5597,1600.0
2018-09-27 14:40:00,127.0,127.0,126.92,126.93,3986.0,121.5693,121.5693,121.4927,121.5023,3986.0
2018-09-27 14:45:00,126.93,126.94,126.87,126.88,2309.0,121.5023,121.5118,121.4448,121.4544,2309.0
2018-09-27 14:50:00,126.86,126.9,126.86,126.89,2343.0,121.4353,121.4736,121.4353,121.464,2343.0
2018-09-27 14:55:00,126.89,126.92,126.85,126.86,6741.0,121.464,121.4927,121.4257,121.4353,6741.0
2018-09-27 15:00:00,126.88,126.89,126.86,126.86,3257.0,121.4544,121.464,121.4353,121.4353,3257.0
2018-09-27 15:05:00,126.88,126.93,126.84,126.86,4317.0,121.4544,121.5023,121.4161,121.4353,4317.0
2018-09-27 15:10:00,126.84,126.84,126.75,126.8,9305.0,121.4161,121.4161,121.33,121.3778,9305.0
2018-09-27 15:15:00,126.79,126.88,126.77,126.84,5387.0,121.3683,121.4544,121.3491,121.4161,5387.0
2018-09-27 15:20:00,126.83,126.86,126.77,126.79,5224.0,121.4066,121.4353,121.3491,121.3683,5224.0
2018-09-27 15:25:00,126.79,126.79,126.71,126.75,3995.0,121.3683,121.3683,121.2917,121.33,3995.0
2018-09-27 15:30:00,126.75,126.77,126.71,126.76,8114.0,121.33,121.3491,121.2917,121.3395,8114.0
2018-09-27 15:35:00,126.76,126.79,126.7,126.74,7394.0,121.3395,121.3683,121.2821,121.3204,7394.0
2018-09-27 15:40:00,126.73,126.79,126.7,126.77,8400.0,121.3108,121.3683,121.2821,121.3491,8400.0
2018-09-27 15:45:00,126.76,126.79,126.74,126.76,9403.0,121.3395,121.3683,121.3204,121.3395,9403.0
2018-09-27 15:50:00,126.75,126.8,126.7,126.75,17922.0,121.33,121.3778,121.2821,121.33,17922.0
2018-09-27 15:55:00,126.76,126.77,126.59,126.7,54478.0,121.3395,121.3491,121.1768,121.2821,54478.0
2018-09-28 09:30:00,126.61,127.36,126.24,127.05,13888.0,121.196,121.9139,120.8418,121.6171,13888.0
2018-09-28 09:35:00,127.04,127.13,126.66,126.75,42346.0,121.6076,121.6937,121.2438,121.33,42346.0
2018-09-28 09:40:00,126.8,127.14,126.73,126.85,48174.0,121.3778,121.7033,121.3108,121.4257,48174.0
2018-09-28 09:45:00,126.76,127.09,126.66,127.09,7477.0,121.3395,121.6554,121.2438,121.6554,7477.0
2018-09-28 09:50:00,127.04,127.19,126.9,126.9,6501.0,121.6076,121.7512,121.4736,121.4736,6501.0
2018-09-28 09:55:00,126.97,127.05,126.9,126.97,13232.0,121.5406,121.6171,121.4736,121.5406,13232.0
2018-09-28 10:00:00,127.01,127.12,126.94,126.95,20131.0,121.5789,121.6842,121.5118,121.5214,20131.0
2018-09-28 10:05:00,126.98,127.09,126.92,126.92,33024.0,121.5501,121.6554,121.4927,121.4927,33024.0
2018-09-28 10:10:00,126.96,127.09,126.88,127.06,32960.0,121.531,121.6554,121.4544,121.6267,32960.0
2018-09-28 10:15:00,127.08,127.1,126.91,126.95,25048.0,121.6459,121.665,121.4831,121.5214,25048.0
2018-09-28 10:20:00,126.95,127.21,126.9,127.02,68377.0,121.5214,121.7703,121.4736,121.5884,68377.0
2018-09-28 10:25:00,126.98,127.16,126.95,127.02,86688.0,121.5501,121.7224,121.5214,121.5884,86688.0
2018-09-28 10:30:00,127.03,127.18,126.89,126.93,36910.0,121.598,121.7416,121.464,121.5023,36910.0
2018-09-28 10:35:00,126.93,127.03,126.92,126.99,52145.0,121.5023,121.598,121.4927,121.5597,52145.0
2018-09-28 10:40:00,127.0,127.43,126.95,127.21,35997.0,121.5693,121.9809,121.5214,121.7703,35997.0
2018-09-28 10:45:00,127.21,127.34,127.2,127.26,70060.0,121.7703,121.8947,121.7607,121.8182,70060.0
2018-09-28 10:50:00,127.25,127.41,127.23,127.27,79462.0,121.8086,121.9618,121.7894,121.8277,79462.0
2018-09-28 10:55:00,127.27,127.35,127.25,127.28,53949.0,121.8277,121.9043,121.8086,121.8373,53949.0
2018-09-28 11:00:00,127.28,127.53,127.26,127.46,71158.0,121.8373,122.0766,121.8182,122.0096,71158.0
2018-09-28 11:05:00,127.49,127.8,127.46,127.72,42230.0,122.0383,122.3351,122.0096,122.2585,42230.0
2018-09-28 11:10:00,127.72,128.18,127.71,128.08,36002.0,122.2585,122.6988,122.2489,122.6031,36002.0
2018-09-28 11:15:00,128.1,128.32,127.75,127.96,22313.0,122.6222,122.8328,122.2872,122.4882,22313.0
2018-09-28 11:20:00,127.99,128.27,127.95,128.16,54318.0,122.5169,122.785,122.4787,122.6797,54318.0
2018-09-28 11:25:00,128.25,128.3,128.14,128.25,39505.0,122.7658,122.8137,122.6605,122.7658,39505.0
2018-09-28 11:30:00,128.26,128.62,128.22,128.41,33923.0,122.7754,123.12,122.7371,122.919,33923.0
2018-09-28 11:35:00,128.4,128.4,128.19,128.19,18650.0,122.9094,122.9094,122.7084,122.7084,18650.0
2018-09-28 11:40:00,128.18,128.34,128.14,128.27,10661.0,122.6988,122.852,122.6605,122.785,10661.0
2018-09-28 11:45:00,128.26,128.55,128.24,128.48,38173.0,122.7754,123.053,122.7563,122.986,38173.0
2018-09-28 11:50:00,128.47,128.73,128.46,128.66,25111.0,122.9764,123.2253,122.9669,123.1583,25111.0
2018-09-28 11:55:00,128.68,128.7,128.46,128.47,19401.0,123.1774,123.1966,122.9669,122.9764,19401.0
2018-09-28 12:00:00,128.44,128.74,128.33,128.68,21939.0,122.9477,123.2349,122.8424,123.1774,21939.0
2018-09-28 12:05:00,128.69,128.69,128.63,128.64,6841.0,123.187,123.187,123.1296,123.1392,6841.0
2018-09-28 12:10:00,128.64,128.71,128.61,128.69,14096.0,123.1392,123.2062,123.1104,123.187,14096.0
2018-09-28 12:15:00,128.69,128.71,128.61,128.65,14461.0,123.187,123.2062,123.1104,123.1487,14461.0
2018-09-28 12:20:00,128.65,128.69,128.62,128.63,3900.0,123.1487,123.187,123.12,123.1296,3900.0
2018-09-28 12:25:00,128.66,128.75,128.6,128.69,8495.0,123.1583,123.2445,123.1009,123.187,8495.0
2018-09-28 12:30:00,128.69,128.89,128.67,128.87,15050.0,123.187,123.3785,123.1679,123.3593,15050.0
2018-09-28 12:35:00,128.86,128.86,128.7,128.73,8242.0,123.3497,123.3497,123.1966,123.2253,8242.0
2018-09-28 12:40:00,128.75,128.78,128.6,128.6,25294.0,123.2445,123.2732,123.1009,123.1009,25294.0
2018-09-28 12:45:00,128.62,128.64,128.32,128.37,8067.0,123.12,123.1392,122.8328,122.8807,8067.0
2018-09-28 12:50:00,128.34,128.51,128.32,128.39,6584.0,122.852,123.0147,122.8328,122.8998,6584.0
2018-09-28 12:55:00,128.35,128.38,128.18,128.24,7226.0,122.8616,122.8903,122.6988,122.7563,7226.0
2018-09-28 13:00:00,128.21,128.21,128.07,128.08,7437.0,122.7275,122.7275,122.5935,122.6031,7437.0
2018-09-28 13:05:00,128.1,128.16,128.1,128.16,1604.0,122.6222,122.6797,122.6222,122.6797,1604.0
2018-09-28 13:10:00,128.13,128.16,127.9,127.95,9883.0,122.651,122.6797,122.4308,122.4787,9883.0
2018-09-28 13:15:00,127.94,127.94,127.76,127.86,54031.0,122.4691,122.4691,122.2968,122.3925,54031.0
2018-09-28 13:20:00,127.87,128.03,127.87,127.91,24017.0,122.4021,122.5552,122.4021,122.4404,24017.0
2018-09-28 13:25:00,127.94,127.97,127.86,127.94,38581.0,122.4691,122.4978,122.3925,122.4691,38581.0
2018-09-28 13:30:00,127.95,127.99,127.89,127.95,29881.0,122.4787,122.5169,122.4212,122.4787,29881.0
2018-09-28 13:35:00,127.95,128.04,127.91,127.93,22845.0,122.4787,122.5648,122.4404,122.4595,22845.0
2018-09-28 13:40:00,127.95,127.99,127.93,127.95,15836.0,122.4787,122.5169,122.4595,122.4787,15836.0
2018-09-28 13:45:00,127.93,127.96,127.8,127.84,32180.0,122.4595,122.4882,122.3351,122.3734,32180.0
2018-09-28 13:50:00,127.84,127.87,127.63,127.76,36262.0,122.3734,122.4021,122.1723,122.2968,36262.0
2018-09-28 13:55:00,127.79,127.85,127.77,127.81,36456.0,122.3255,122.3829,122.3064,122.3446,36456.0
2018-09-28 14:00:00,127.79,127.84,127.53,127.65,13499.0,122.3255,122.3734,122.0766,122.1915,13499.0
2018-09-28 14:05:00,127.61,127.61,127.11,127.15,27868.0,122.1532,122.1532,121.6746,121.7129,27868.0
2018-09-28 14:10:00,127.13,127.13,126.87,126.89,8342.0,121.6937,121.6937,121.4448,121.464,8342.0
2018-09-28 14:15:00,126.89,127.01,126.89,126.93,8399.0,121.464,121.5789,121.464,121.5023,8399.0
2018-09-28 14:20:00,126.99,127.07,126.95,126.98,40870.0,121.5597,121.6363,121.5214,121.5501,40870.0
2018-09-28 14:25:00,126.98,127.49,126.98,127.48,69481.0,121.5501,122.0383,121.5501,122.0288,69481.0
2018-09-28 14:30:00,127.48,127.55,127.43,127.52,14781.0,122.0288,122.0958,121.9809,122.067,14781.0
2018-09-28 14:35:00,127.52,127.64,127.48,127.55,22005.0,122.067,122.1819,122.0288,122.0958,22005.0
2018-09-28 14:40:00,127.55,127.62,127.16,127.48,80279.0,122.0958,122.1628,121.7224,122.0288,80279.0
2018-09-28 14:45:00,127.45,127.49,127.38,127.47,9567.0,122.0,122.0383,121.933,122.0192,9567.0
2018-09-28 14:50:00,127.47,127.47,127.36,127.42,10200.0,122.0192,122.0192,121.9139,121.9713,10200.0
2018-09-28 14:55:00,127.44,127.55,127.29,127.36,11837.0,121.9905,122.0958,121.8469,121.9139,11837.0
2018-09-28 15:00:00,127.35,127.42,127.34,127.35,8321.0,121.9043,121.9713,121.8947,121.9043,8321.0
2018-09-28 15:05:00,127.35,127.46,127.29,127.37,8701.0,121.9043,122.0096,121.8469,121.9235,8701.0
2018-09-28 15:10:00,127.37,127.44,127.35,127.4,7056.0,121.9235,121.9905,121.9043,121.9522,7056.0
2018-09-28 15:15:00,127.39,127.42,127.25,127.26,9418.0,121.9426,121.9713,121.8086,121.8182,9418.0
2018-09-28 15:20:00,127.26,127.3,127.15,127.24,17558.0,121.8182,121.8565,121.7129,121.799,17558.0
2018-09-28 15:25:00,127.23,127.27,127.21,127.23,7956.0,121.7894,121.8277,121.7703,121.7894,7956.0
2018-09-28 15:30:00,127.21,127.27,127.08,127.27,15729.0,121.7703,121.8277,121.6459,121.8277,15729.0
2018-09-28 15:35:00,127.29,127.33,127.2,127.3,26422.0,121.8469,121.8852,121.7607,121.8565,26422.0
2018-09-28 15:40:00,127.32,127.45,127.31,127.33,15131.0,121.8756,122.0,121.866,121.8852,15131.0
2018-09-28 15:45:00,127.34,127.53,127.33,127.42,45188.0,121.8947,122.0766,121.8852,121.9713,45188.0
2018-09-28 15:50:00,127.42,127.65,127.41,127.65,44670.0,121.9713,122.1915,121.9618,122.1915,44670.0
2018-09-28 15:55:00,127.65,127.75,127.3,127.39,232312.0,122.1915,122.2872,121.8565,121.9426,232312.0
2018-10-01 09:30:00,128.22,128.38,127.78,127.87,23377.0,122.7371,122.8903,122.3159,122.4021,23377.0
2018-10-01 09:35:00,127.79,127.9,127.35,127.56,27017.0,122.3255,122.4308,121.9043,122.1053,27017.0
2018-10-01 09:40:00,127.57,127.72,127.5,127.52,9297.0,122.1149,122.2585,122.0479,122.067,9297.0
2018-10-01 09:45:00,127.56,127.59,127.4,127.42,12932.0,122.1053,122.1341,121.9522,121.9713,12932.0
2018-10-01 09:50:00,127.44,127.47,127.33,127.36,17005.0,121.9905,122.0192,121.8852,121.9139,17005.0
2018-10-01 09:55:00,127.36,127.45,127.23,127.45,11019.0,121.9139,122.0,121.7894,122.0,11019.0
2018-10-01 10:00:00,127.36,127.51,127.35,127.47,11978.0,121.9139,122.0575,121.9043,122.0192,11978.0
2018-10-01 10:05:00,127.49,127.92,127.49,127.92,17388.0,122.0383,122.4499,122.0383,122.4499,17388.0
2018-10-01 10:10:00,127.98,128.13,127.86,127.91,23109.0,122.5074,122.651,122.3925,122.4404,23109.0
2018-10-01 10:15:00,127.87,128.15,127.84,128.11,29975.0,122.4021,122.6701,122.3734,122.6318,29975.0
2018-10-01 10:20:00,128.13,128.21,127.97,128.07,32412.0,122.651,122.7275,122.4978,122.5935,32412.0
2018-10-01 10:25:00,128.07,128.18,128.07,128.11,3446.0,122.5935,122.6988,122.5935,122.6318,3446.0
2018-10-01 10:30:00,128.15,128.34,128.08,128.34,13421.0,122.6701,122.852,122.6031,122.852,13421.0
2018-10-01 10:35:00,128.31,128.31,128.2,128.28,6725.0,122.8233,122.8233,122.718,122.7945,6725.0
2018-10-01 10:40:00,128.25,128.25,128.01,128.1,72109.0,122.7658,122.7658,122.5361,122.6222,72109.0
2018-10-01 10:45:00,128.14,128.27,127.86,127.86,28203.0,122.6605,122.785,122.3925,122.3925,28203.0
2018-10-01 10:50:00,127.78,127.84,127.66,127.66,23339.0,122.3159,122.3734,122.2011,122.2011,23339.0
2018-10-01 10:55:00,127.67,127.78,127.6,127.78,22254.0,122.2106,122.3159,122.1436,122.3159,22254.0
2018-10-01 11:00:00,127.74,127.89,127.74,127.86,8201.0,122.2776,122.4212,122.2776,122.3925,8201.0
2018-10-01 11:05:00,127.85,127.89,127.76,127.79,9855.0,122.3829,122.4212,122.2968,122.3255,9855.0
2018-10-01 11:10:00,127.76,127.76,127.64,127.68,8142.0,122.2968,122.2968,122.1819,122.2202,8142.0
2018-10-01 11:15:00,127.66,127.74,127.57,127.67,23201.0,122.2011,122.2776,122.1149,122.2106,23201.0
2018-10-01 11:20:00,127.65,127.72,127.57,127.68,7721.0,122.1915,122.2585,122.1149,122.2202,7721.0
2018-10-01 11:25:00,127.67,127.67,127.54,127.63,21713.0,122.2106,122.2106,122.0862,122.1723,21713.0
2018-10-01 11:30:00,127.6,127.69,127.57,127.63,10694.0,122.1436,122.2298,122.1149,122.1723,10694.0
2018-10-01 11:35:00,127.63,127.79,127.58,127.78,39242.0,122.1723,122.3255,122.1245,122.3159,39242.0
2018-10-01 11:40:00,127.75,127.75,127.4,127.45,10329.0,122.2872,122.2872,121.9522,122.0,10329.0
2018-10-01 11:45:00,127.42,127.42,127.2,127.23,22108.0,121.9713,121.9713,121.7607,121.7894,22108.0
2018-10-01 11:50:00,127.25,127.27,127.1,127.1,6178.0,121.8086,121.8277,121.665,121.665,6178.0
2018-10-01 11:55:00,127.1,127.24,126.89,127.24,13758.0,121.665,121.799,121.464,121.799,13758.0
2018-10-01 12:00:00,127.25,127.28,127.18,127.22,5626.0,121.8086,121.8373,121.7416,121.7799,5626.0
2018-10-01 12:05:00,127.19,127.19,127.11,127.12,6769.0,121.7512,121.7512,121.6746,121.6842,6769.0
2018-10-01 12:10:00,127.13,127.13,126.96,127.03,19350.0,121.6937,121.6937,121.531,121.598,19350.0
2018-10-01 12:15:00,127.02,127.13,127.02,127.06,3479.0,121.5884,121.6937,121.5884,121.6267,3479.0
2018-10-01 12:20:00,127.03,127.03,126.83,126.92,32168.0,121.598,121.598,121.4066,121.4927,32168.0
2018-10-01 12:25:00,126.9,126.95,126.81,126.9,22100.0,121.4736,121.5214,121.3874,121.4736,22100.0
2018-10-01 12:30:00,126.89,127.09,126.85,127.07,12984.0,121.464,121.6554,121.4257,121.6363,12984.0
2018-10-01 12:35:00,127.06,127.06,126.99,127.03,4924.0,121.6267,121.6267,121.5597,121.598,4924.0
2018-10-01 12:40:00,127.01,127.01,126.75,126.75,6365.0,121.5789,121.5789,121.33,121.33,6365.0
2018-10-01 12:45:00,126.69,126.69,126.62,126.62,5554.0,121.2725,121.2725,121.2055,121.2055,5554.0
2018-10-01 12:50:00,126.62,126.68,126.57,126.68,9325.0,121.2055,121.263,121.1577,121.263,9325.0
2018-10-01 12:55:00,126.69,126.75,126.6,126.73,16471.0,121.2725,121.33,121.1864,121.3108,16471.0
2018-10-01 13:00:00,126.75,126.78,126.69,126.7,8136.0,121.33,121.3587,121.2725,121.2821,8136.0
2018-10-01 13:05:00,126.72,126.78,126.65,126.65,7527.0,121.3013,121.3587,121.2343,121.2343,7527.0
2018-10-01 13:10:00,126.61,126.64,126.58,126.62,8581.0,121.196,121.2247,121.1672,121.2055,8581.0
2018-10-01 13:15:00,126.61,126.71,126.57,126.68,11321.0,121.196,121.2917,121.1577,121.263,11321.0
2018-10-01 13:20:00,126.7,126.7,126.65,126.69,15682.0,121.2821,121.2821,121.2343,121.2725,15682.0
2018-10-01 13:25:00,126.66,126.74,126.65,126.73,20483.0,121.2438,121.3204,121.2343,121.3108,20483.0
2018-10-01 13:30:00,126.73,126.83,126.71,126.81,9041.0,121.3108,121.4066,121.2917,121.3874,9041.0
2018-10-01 13:35:00,126.82,126.9,126.82,126.86,6153.0,121.397,121.4736,121.397,121.4353,6153.0
2018-10-01 13:40:00,126.84,126.84,126.77,126.8,6902.0,121.4161,121.4161,121.3491,121.3778,6902.0
2018-10-01 13:45:00,126.82,126.83,126.74,126.76,6777.0,121.397,121.4066,121.3204,121.3395,6777.0
2018-10-01 13:50:00,126.77,126.83,126.77,126.83,4731.0,121.3491,121.4066,121.3491,121.4066,4731.0
2018-10-01 13:55:00,126.83,126.87,126.77,126.86,6971.0,121.4066,121.4448,121.3491,121.4353,6971.0
2018-10-01 14:00:00,126.84,126.89,126.68,126.76,14082.0,121.4161,121.464,121.263,121.3395,14082.0
2018-10-01 14:05:00,126.77,126.83,126.72,126.8,7109.0,121.3491,121.4066,121.3013,121.3778,7109.0
2018-10-01 14:10:00,126.81,126.84,126.75,126.77,11209.0,121.3874,121.4161,121.33,121.3491,11209.0
2018-10-01 14:15:00,126.78,126.82,126.73,126.73,13106.0,121.3587,121.397,121.3108,121.3108,13106.0
2018-10-01 14:20:00,126.74,126.75,126.57,126.58,11674.0,121.3204,121.33,121.1577,121.1672,11674.0
2018-10-01 14:25:00,126.58,126.61,126.56,126.61,5685.0,121.1672,121.196,121.1481,121.196,5685.0
2018-10-01 14:30:00,126.62,126.64,126.41,126.42,14733.0,121.2055,121.2247,121.0045,121.0141,14733.0
2018-10-01 14:35:00,126.42,126.52,126.41,126.47,14143.0,121.0141,121.1098,121.0045,121.0619,14143.0
2018-10-01 14:40:00,126.45,126.46,126.34,126.37,7904.0,121.0428,121.0524,120.9375,120.9662,7904.0
2018-10-01 14:45:00,126.37,126.46,126.37,126.42,10255.0,120.9662,121.0524,120.9662,121.0141,10255.0
2018-10-01 14:50:00,126.42,126.57,126.41,126.53,38226.0,121.0141,121.1577,121.0045,121.1194,38226.0
2018-10-01 14:55:00,126.53,126.69,126.53,126.55,12936.0,121.1194,121.2725,121.1194,121.1385,12936.0
2018-10-01 15:00:00,126.57,126.57,126.45,126.54,13010.0,121.1577,121.1577,121.0428,121.129,13010.0
2018-10-01 15:05:00,126.55,126.61,126.52,126.56,19706.0,121.1385,121.196,121.1098,121.1481,19706.0
2018-10-01 15:10:00,126.57,126.58,126.42,126.43,16194.0,121.1577,121.1672,121.0141,121.0237,16194.0
2018-10-01 15:15:00,126.42,126.45,126.39,126.39,26621.0,121.0141,121.0428,120.9854,120.9854,26621.0
2018-10-01 15:20:00,126.39,126.39,126.29,126.37,16334.0,120.9854,120.9854,120.8896,120.9662,16334.0
2018-10-01 15:25:00,126.35,126.35,126.04,126.08,14965.0,120.9471,120.9471,120.6503,120.6886,14965.0
2018-10-01 15:30:00,126.07,126.1,125.98,125.99,17933.0,120.6791,120.7078,120.5929,120.6025,17933.0
2018-10-01 15:35:00,125.99,126.07,125.97,126.0,30497.0,120.6025,120.6791,120.5833,120.612,30497.0
2018-10-01 15:40:00,126.0,126.06,125.9,125.94,55338.0,120.612,120.6695,120.5163,120.5546,55338.0
2018-10-01 15:45:00,125.97,126.26,125.95,126.25,22992.0,120.5833,120.8609,120.5642,120.8514,22992.0
2018-10-01 15:50:00,126.24,126.31,126.23,126.3,39154.0,120.8418,120.9088,120.8322,120.8992,39154.0
2018-10-01 15:55:00,126.3,126.47,126.29,126.43,134594.0,120.8992,121.0619,120.8896,121.0237,134594.0
2018-10-02 09:30:00,126.44,126.44,126.12,126.29,4116.0,121.0332,121.0332,120.7269,120.8896,4116.0
2018-10-02 09:35:00,126.14,126.58,125.79,125.79,24690.0,120.7461,121.1672,120.411,120.411,24690.0
2018-10-02 09:40:00,125.84,126.04,125.69,125.92,28514.0,120.4589,120.6503,120.3153,120.5355,28514.0
2018-10-02 09:45:00,126.01,126.32,126.01,126.19,1610.0,120.6216,120.9184,120.6216,120.7939,1610.0
2018-10-02 09:50:00,126.27,126.27,126.02,126.1,1400.0,120.8705,120.8705,120.6312,120.7078,1400.0
2018-10-02 09:55:00,126.12,126.39,126.09,126.31,6352.0,120.7269,120.9854,120.6982,120.9088,6352.0
2018-10-02 10:00:00,126.29,126.29,126.1,126.18,2914.0,120.8896,120.8896,120.7078,120.7843,2914.0
2018-10-02 10:05:00,126.12,126.16,125.93,125.94,3599.0,120.7269,120.7652,120.545,120.5546,3599.0
2018-10-02 10:10:00,125.97,126.0,125.7,125.8,4112.0,120.5833,120.612,120.3249,120.4206,4112.0
2018-10-02 10:15:00,125.81,125.93,125.75,125.75,15114.0,120.4302,120.545,120.3727,120.3727,15114.0
2018-10-02 10:20:00,125.79,125.81,125.73,125.78,6351.0,120.411,120.4302,120.3536,120.4015,6351.0
2018-10-02 10:25:00,125.8,125.83,125.64,125.74,4550.0,120.4206,120.4493,120.2674,120.3632,4550.0
2018-10-02 10:30:00,125.76,125.76,125.64,125.67,4700.0,120.3823,120.3823,120.2674,120.2962,4700.0
2018-10-02 10:35:00,125.7,125.71,125.45,125.53,8925.0,120.3249,120.3344,120.0856,120.1621,8925.0
2018-10-02 10:40:00,125.51,125.58,125.33,125.33,8761.0,120.143,120.21,119.9707,119.9707,8761.0
2018-10-02 10:45:00,125.37,125.48,125.33,125.46,8711.0,120.009,120.1143,119.9707,120.0951,8711.0
2018-10-02 10:50:00,125.46,125.56,125.45,125.49,5388.0,120.0951,120.1909,120.0856,120.1239,5388.0
2018-10-02 10:55:00,125.49,125.5,125.37,125.44,12768.0,120.1239,120.1334,120.009,120.076,12768.0
2018-10-02 11:00:00,125.44,125.49,125.29,125.45,4851.0,120.076,120.1239,119.9324,120.0856,4851.0
2018-10-02 11:05:00,125.46,125.66,125.41,125.66,5575.0,120.0951,120.2866,120.0473,120.2866,5575.0
2018-10-02 11:10:00,125.64,125.69,125.57,125.69,14107.0,120.2674,120.3153,120.2004,120.3153,14107.0
2018-10-02 11:15:00,125.71,125.92,125.7,125.84,7125.0,120.3344,120.5355,120.3249,120.4589,7125.0
2018-10-02 11:20:00,125.85,125.92,125.79,125.92,6189.0,120.4685,120.5355,120.411,120.5355,6189.0
2018-10-02 11:25:00,125.88,125.89,125.82,125.83,14006.0,120.4972,120.5067,120.4397,120.4493,14006.0
2018-10-02 11:30:00,125.82,125.94,125.76,125.94,33729.0,120.4397,120.5546,120.3823,120.5546,33729.0
2018-10-02 11:35:00,125.94,126.06,125.93,125.96,3954.0,120.5546,120.6695,120.545,120.5738,3954.0
2018-10-02 11:40:00,125.95,126.17,125.95,126.17,2936.0,120.5642,120.7748,120.5642,120.7748,2936.0
2018-10-02 11:45:00,126.18,126.31,126.18,126.3,2000.0,120.7843,120.9088,120.7843,120.8992,2000.0
2018-10-02 11:50:00,126.32,126.32,126.21,126.28,5638.0,120.9184,120.9184,120.8131,120.8801,5638.0
2018-10-02 11:55:00,126.29,126.39,126.29,126.36,2000.0,120.8896,120.9854,120.8896,120.9567,2000.0
2018-10-02 12:00:00,126.36,126.58,126.27,126.57,33488.0,120.9567,121.1672,120.8705,121.1577,33488.0
2018-10-02 12:05:00,126.58,126.58,126.46,126.47,2800.0,121.1672,121.1672,121.0524,121.0619,2800.0
2018-10-02 12:10:00,126.49,126.49,126.34,126.34,3700.0,121.0811,121.0811,120.9375,120.9375,3700.0
2018-10-02 12:15:00,126.33,126.33,126.25,126.26,3439.0,120.9279,120.9279,120.8514,120.8609,3439.0
2018-10-02 12:20:00,126.25,126.41,126.25,126.37,2706.0,120.8514,121.0045,120.8514,120.9662,2706.0
2018-10-02 12:25:00,126.36,126.36,126.3,126.35,5457.0,120.9567,120.9567,120.8992,120.9471,5457.0
2018-10-02 12:30:00,126.35,126.38,126.29,126.36,6600.0,120.9471,120.9758,120.8896,120.9567,6600.0
2018-10-02 12:35:00,126.39,126.66,126.39,126.62,19393.0,120.9854,121.2438,120.9854,121.2055,19393.0
2018-10-02 12:40:00,126.61,126.62,126.47,126.49,3900.0,121.196,121.2055,121.0619,121.0811,3900.0
2018-10-02 12:45:00,126.45,126.47,126.23,126.26,4727.0,121.0428,121.0619,120.8322,120.8609,4727.0
2018-10-02 12:50:00,126.26,126.31,126.14,126.31,2824.0,120.8609,120.9088,120.7461,120.9088,2824.0
2018-10-02 12:55:00,126.3,126.31,126.2,126.25,3700.0,120.8992,120.9088,120.8035,120.8514,3700.0
2018-10-02 13:00:00,126.23,126.33,126.23,126.31,4885.0,120.8322,120.9279,120.8322,120.9088,4885.0
2018-10-02 13:05:00,126.34,126.34,126.22,126.22,1816.0,120.9375,120.9375,120.8226,120.8226,1816.0
2018-10-02 13:10:00,126.22,126.25,126.09,126.15,6772.0,120.8226,120.8514,120.6982,120.7556,6772.0
2018-10-02 13:15:00,126.17,126.37,126.17,126.3,3806.0,120.7748,120.9662,120.7748,120.8992,3806.0
2018-10-02 13:20:00,126.29,126.32,126.27,126.3,2309.0,120.8896,120.9184,120.8705,120.8992,2309.0
2018-10-02 13:25:00,126.3,126.3,126.16,126.2,5108.0,120.8992,120.8992,120.7652,120.8035,5108.0
2018-10-02 13:30:00,126.18,126.26,126.17,126.25,2886.0,120.7843,120.8609,120.7748,120.8514,2886.0
2018-10-02 13:35:00,126.26,126.3,126.24,126.25,3845.0,120.8609,120.8992,120.8418,120.8514,3845.0
2018-10-02 13:40:00,126.3,126.3,126.17,126.21,8724.0,120.8992,120.8992,120.7748,120.8131,8724.0
2018-10-02 13:45:00,126.2,126.21,126.08,126.08,7243.0,120.8035,120.8131,120.6886,120.6886,7243.0
2018-10-02 13:50:00,126.05,126.09,125.97,125.98,3719.0,120.6599,120.6982,120.5833,120.5929,3719.0
2018-10-02 13:55:00,125.95,126.03,125.86,125.94,8098.0,120.5642,120.6408,120.478,120.5546,8098.0
2018-10-02 14:00:00,125.92,126.05,125.89,126.05,2000.0,120.5355,120.6599,120.5067,120.6599,2000.0
2018-10-02 14:05:00,126.07,126.15,126.07,126.13,1900.0,120.6791,120.7556,120.6791,120.7365,1900.0
2018-10-02 14:10:00,126.14,126.15,126.07,126.07,2807.0,120.7461,120.7556,120.6791,120.6791,2807.0
2018-10-02 14:15:00,126.07,126.14,126.06,126.14,4213.0,120.6791,120.7461,120.6695,120.7461,4213.0
2018-10-02 14:20:00,126.13,126.23,126.11,126.21,3232.0,120.7365,120.8322,120.7173,120.8131,3232.0
2018-10-02 14:25:00,126.24,126.34,126.24,126.26,3662.0,120.8418,120.9375,120.8418,120.8609,3662.0
2018-10-02 14:30:00,126.23,126.29,126.23,126.27,2221.0,120.8322,120.8896,120.8322,120.8705,2221.0
2018-10-02 14:35:00,126.26,126.27,126.18,126.21,2342.0,120.8609,120.8705,120.7843,120.8131,2342.0
2018-10-02 14:40:00,126.22,126.24,126.1,126.15,3756.0,120.8226,120.8418,120.7078,120.7556,3756.0
2018-10-02 14:45:00,126.17,126.25,126.17,126.23,2088.0,120.7748,120.8514,120.7748,120.8322,2088.0
2018-10-02 14:50:00,126.26,126.34,126.26,126.27,27527.0,120.8609,120.9375,120.8609,120.8705,27527.0
2018-10-02 14:55:00,126.22,126.23,126.1,126.2,6109.0,120.8226,120.8322,120.7078,120.8035,6109.0
2018-10-02 15:00:00,126.17,126.17,125.93,125.94,30996.0,120.7748,120.7748,120.545,120.5546,30996.0
2018-10-02 15:05:00,125.9,125.94,125.8,125.84,10078.0,120.5163,120.5546,120.4206,120.4589,10078.0
2018-10-02 15:10:00,125.84,125.91,125.77,125.83,5424.0,120.4589,120.5259,120.3919,120.4493,5424.0
2018-10-02 15:15:00,125.82,125.82,125.57,125.57,5905.0,120.4397,120.4397,120.2004,120.2004,5905.0
2018-10-02 15:20:00,125.56,125.61,125.56,125.61,12212.0,120.1909,120.2387,120.1909,120.2387,12212.0
2018-10-02 15:25:00,125.61,125.64,125.48,125.48,13781.0,120.2387,120.2674,120.1143,120.1143,13781.0
2018-10-02 15:30:00,125.5,125.56,125.49,125.5,22336.0,120.1334,120.1909,120.1239,120.1334,22336.0
2018-10-02 15:35:00,125.5,125.55,125.46,125.54,12384.0,120.1334,120.1813,120.0951,120.1717,12384.0
2018-10-02 15:40:00,125.53,125.72,125.53,125.72,7979.0,120.1621,120.344,120.1621,120.344,7979.0
2018-10-02 15:45:00,125.7,125.91,125.7,125.91,9910.0,120.3249,120.5259,120.3249,120.5259,9910.0
2018-10-02 15:50:00,125.91,125.91,125.75,125.76,17028.0,120.5259,120.5259,120.3727,120.3823,17028.0
2018-10-02 15:55:00,125.75,125.76,125.62,125.69,79696.0,120.3727,120.3823,120.2483,120.3153,79696.0
2018-10-03 09:30:00,126.16,126.33,125.96,126.12,16100.0,120.7652,120.9279,120.5738,120.7269,16100.0
2018-10-03 09:35:00,126.13,126.23,125.82,126.1,13412.0,120.7365,120.8322,120.4397,120.7078,13412.0
2018-10-03 09:40:00,126.06,126.45,125.83,126.38,5706.0,120.6695,121.0428,120.4493,120.9758,5706.0
2018-10-03 09:45:00,126.53,126.64,126.29,126.3,6213.0,121.1194,121.2247,120.8896,120.8992,6213.0
2018-10-03 09:50:00,126.3,126.42,126.17,126.33,4921.0,120.8992,121.0141,120.7748,120.9279,4921.0
2018-10-03 09:55:00,126.26,126.28,126.07,126.16,6615.0,120.8609,120.8801,120.6791,120.7652,6615.0
2018-10-03 10:00:00,126.21,126.64,126.21,126.55,5192.0,120.8131,121.2247,120.8131,121.1385,5192.0
2018-10-03 10:05:00,126.66,126.78,126.57,126.57,8160.0,121.2438,121.3587,121.1577,121.1577,8160.0
2018-10-03 10:10:00,126.58,126.63,126.44,126.63,10355.0,121.1672,121.2151,121.0332,121.2151,10355.0
2018-10-03 10:15:00,126.64,126.64,126.37,126.46,22306.0,121.2247,121.2247,120.9662,121.0524,22306.0
2018-10-03 10:20:00,126.47,126.66,126.44,126.63,14226.0,121.0619,121.2438,121.0332,121.2151,14226.0
2018-10-03 10:25:00,126.63,126.63,126.44,126.52,5834.0,121.2151,121.2151,121.0332,121.1098,5834.0
2018-10-03 10:30:00,126.52,126.58,126.41,126.56,4814.0,121.1098,121.1672,121.0045,121.1481,4814.0
2018-10-03 10:35:00,126.56,126.58,126.46,126.54,4100.0,121.1481,121.1672,121.0524,121.129,4100.0
2018-10-03 10:40:00,126.53,126.66,126.52,126.64,2523.0,121.1194,121.2438,121.1098,121.2247,2523.0
2018-10-03 10:45:00,126.72,126.73,126.57,126.63,12268.0,121.3013,121.3108,121.1577,121.2151,12268.0
2018-10-03 10:50:00,126.66,126.66,126.52,126.54,6840.0,121.2438,121.2438,121.1098,121.129,6840.0
2018-10-03 10:55:00,126.56,126.57,126.33,126.46,55008.0,121.1481,121.1577,120.9279,121.0524,55008.0
2018-10-03 11:00:00,126.46,126.46,126.21,126.27,4691.0,121.0524,121.0524,120.8131,120.8705,4691.0
2018-10-03 11:05:00,126.27,126.33,126.18,126.22,2900.0,120.8705,120.9279,120.7843,120.8226,2900.0
2018-10-03 11:10:00,126.23,126.24,126.09,126.19,5558.0,120.8322,120.8418,120.6982,120.7939,5558.0
2018-10-03 11:15:00,126.19,126.42,126.19,126.4,4402.0,120.7939,121.0141,120.7939,120.9949,4402.0
2018-10-03 11:20:00,126.4,126.46,126.36,126.46,2700.0,120.9949,121.0524,120.9567,121.0524,2700.0
2018-10-03 11:25:00,126.4,126.45,126.35,126.44,17035.0,120.9949,121.0428,120.9471,121.0332,17035.0
2018-10-03 11:30:00,126.44,126.52,126.36,126.4,13731.0,121.0332,121.1098,120.9567,120.9949,13731.0
2018-10-03 11:35:00,126.41,126.42,126.31,126.31,2025.0,121.0045,121.0141,120.9088,120.9088,2025.0
2018-10-03 11:40:00,126.27,126.27,126.12,126.2,1800.0,120.8705,120.8705,120.7269,120.8035,1800.0
2018-10-03 11:45:00,126.18,126.39,126.12,126.37,17703.0,120.7843,120.9854,120.7269,120.9662,17703.0
2018-10-03 11:50:00,126.39,126.44,126.38,126.43,1800.0,120.9854,121.0332,120.9758,121.0237,1800.0
2018-10-03 11:55:00,126.42,126.47,126.34,126.37,10527.0,121.0141,121.0619,120.9375,120.9662,10527.0
2018-10-03 12:00:00,126.37,126.46,126.36,126.43,4400.0,120.9662,121.0524,120.9567,121.0237,4400.0
2018-10-03 12:05:00,126.4,126.41,126.35,126.35,400.0,120.9949,121.0045,120.9471,120.9471,400.0
2018-10-03 12:10:00,126.33,126.41,126.33,126.37,1950.0,120.9279,121.0045,120.9279,120.9662,1950.0
2018-10-03 12:15:00,126.37,126.42,126.34,126.42,1300.0,120.9662,121.0141,120.9375,121.0141,1300.0
2018-10-03 12:20:00,126.43,126.47,126.39,126.39,591.0,121.0237,121.0619,120.9854,120.9854,591.0
2018-10-03 12:25:00,126.48,126.48,126.27,126.27,2118.0,121.0715,121.0715,120.8705,120.8705,2118.0
2018-10-03 12:30:00,126.3,126.37,126.26,126.27,2400.0,120.8992,120.9662,120.8609,120.8705,2400.0
2018-10-03 12:35:00,126.33,126.33,126.11,126.15,2842.0,120.9279,120.9279,120.7173,120.7556,2842.0
2018-10-03 12:40:00,126.15,126.23,126.08,126.15,1915.0,120.7556,120.8322,120.6886,120.7556,1915.0
2018-10-03 12:45:00,126.21,126.31,126.21,126.26,991.0,120.8131,120.9088,120.8131,120.8609,991.0
2018-10-03 12:50:00,126.23,126.28,126.14,126.23,900.0,120.8322,120.8801,120.7461,120.8322,900.0
2018-10-03 12:55:00,126.22,126.31,126.18,126.18,1402.0,120.8226,120.9088,120.7843,120.7843,1402.0
2018-10-03 13:00:00,126.18,126.23,126.1,126.23,3237.0,120.7843,120.8322,120.7078,120.8322,3237.0
2018-10-03 13:05:00,126.2,126.3,126.2,126.3,1335.0,120.8035,120.8992,120.8035,120.8992,1335.0
2018-10-03 13:10:00,126.25,126.39,126.25,126.39,600.0,120.8514,120.9854,120.8514,120.9854,600.0
2018-10-03 13:15:00,126.45,126.46,126.41,126.42,1761.0,121.0428,121.0524,121.0045,121.0141,1761.0
2018-10-03 13:20:00,126.36,126.4,126.33,126.36,700.0,120.9567,120.9949,120.9279,120.9567,700.0
2018-10-03 13:25:00,126.3,126.4,126.28,126.4,1200.0,120.8992,120.9949,120.8801,120.9949,1200.0
2018-10-03 13:30:00,126.42,126.42,126.28,126.29,1715.0,121.0141,121.0141,120.8801,120.8896,1715.0
2018-10-03 13:35:00,126.27,126.4,126.25,126.33,4008.0,120.8705,120.9949,120.8514,120.9279,4008.0
2018-10-03 13:40:00,126.3,126.3,126.23,126.25,1200.0,120.8992,120.8992,120.8322,120.8514,1200.0
2018-10-03 13:45:00,126.27,126.33,126.25,126.25,802.0,120.8705,120.9279,120.8514,120.8514,802.0
2018-10-03 13:50:00,126.31,126.37,126.22,126.25,4177.0,120.9088,120.9662,120.8226,120.8514,4177.0
2018-10-03 13:55:00,126.24,126.25,126.21,126.25,600.0,120.8418,120.8514,120.8131,120.8514,600.0
2018-10-03 14:00:00,126.18,126.21,126.13,126.16,7592.0,120.7843,120.8131,120.7365,120.7652,7592.0
2018-10-03 14:05:00,126.14,126.27,126.13,126.21,3529.0,120.7461,120.8705,120.7365,120.8131,3529.0
2018-10-03 14:10:00,126.27,126.34,126.27,126.34,1600.0,120.8705,120.9375,120.8705,120.9375,1600.0
2018-10-03 14:15:00,126.31,126.31,126.2,126.22,5009.0,120.9088,120.9088,120.8035,120.8226,5009.0
2018-10-03 14:20:00,126.23,126.27,126.16,126.27,10762.0,120.8322,120.8705,120.7652,120.8705,10762.0
2018-10-03 14:25:00,126.29,126.41,126.29,126.41,2412.0,120.8896,121.0045,120.8896,121.0045,2412.0
2018-10-03 14:30:00,126.44,126.46,126.33,126.35,10436.0,121.0332,121.0524,120.9279,120.9471,10436.0
2018-10-03 14:35:00,126.31,126.31,126.06,126.16,14460.0,120.9088,120.9088,120.6695,120.7652,14460.0
2018-10-03 14:40:00,126.1,126.1,125.99,126.06,4227.0,120.7078,120.7078,120.6025,120.6695,4227.0
2018-10-03 14:45:00,125.99,125.99,125.71,125.71,8600.0,120.6025,120.6025,120.3344,120.3344,8600.0
2018-10-03 14:50:00,125.7,125.75,125.62,125.64,3600.0,120.3249,120.3727,120.2483,120.2674,3600.0
2018-10-03 14:55:00,125.63,125.76,125.62,125.65,7570.0,120.2579,120.3823,120.2483,120.277,7570.0
2018-10-03 15:00:00,125.71,125.73,125.61,125.61,10498.0,120.3344,120.3536,120.2387,120.2387,10498.0
2018-10-03 15:05:00,125.65,125.87,125.65,125.87,5914.0,120.277,120.4876,120.277,120.4876,5914.0
2018-10-03 15:10:00,125.82,125.84,125.73,125.73,3424.0,120.4397,120.4589,120.3536,120.3536,3424.0
2018-10-03 15:15:00,125.75,125.78,125.66,125.67,4330.0,120.3727,120.4015,120.2866,120.2962,4330.0
2018-10-03 15:20:00,125.69,125.69,125.56,125.56,8010.0,120.3153,120.3153,120.1909,120.1909,8010.0
2018-10-03 15:25:00,125.55,125.66,125.44,125.63,5638.0,120.1813,120.2866,120.076,120.2579,5638.0
2018-10-03 15:30:00,125.63,125.65,125.52,125.56,7305.0,120.2579,120.277,120.1526,120.1909,7305.0
2018-10-03 15:35:00,125.56,125.64,125.52,125.52,4972.0,120.1909,120.2674,120.1526,120.1526,4972.0
2018-10-03 15:40:00,125.53,125.76,125.52,125.62,12197.0,120.1621,120.3823,120.1526,120.2483,12197.0
2018-10-03 15:45:00,125.62,125.66,125.53,125.63,40130.0,120.2483,120.2866,120.1621,120.2579,40130.0
2018-10-03 15:50:00,125.63,125.68,125.57,125.57,17790.0,120.2579,120.3057,120.2004,120.2004,17790.0
2018-10-03 15:55:00,125.61,125.63,125.36,125.49,106804.0,120.2387,120.2579,119.9994,120.1239,106804.0
2018-10-04 09:30:00,124.74,124.74,123.78,123.8,13985.0,119.4059,119.4059,118.487,118.5061,13985.0
2018-10-04 09:35:00,123.97,124.06,123.43,123.53,11316.0,118.6689,118.755,118.1519,118.2477,11316.0
2018-10-04 09:40:00,123.62,123.96,123.49,123.91,5470.0,118.3338,118.6593,118.2094,118.6114,5470.0
2018-10-04 09:45:00,123.91,123.91,122.69,122.82,29742.0,118.6114,118.6114,117.4436,117.568,29742.0
2018-10-04 09:50:00,122.87,122.94,122.44,122.64,30888.0,117.6159,117.6829,117.2043,117.3957,30888.0
2018-10-04 09:55:00,122.68,122.96,122.64,122.75,6130.0,117.434,117.702,117.3957,117.501,6130.0
2018-10-04 10:00:00,122.8,122.9,122.72,122.9,5095.0,117.5489,117.6446,117.4723,117.6446,5095.0
2018-10-04 10:05:00,122.85,122.91,122.45,122.51,10501.0,117.5967,117.6542,117.2138,117.2713,10501.0
2018-10-04 10:10:00,122.51,122.6,122.08,122.15,12640.0,117.2713,117.3574,116.8597,116.9267,12640.0
2018-10-04 10:15:00,122.14,122.39,122.07,122.12,13187.0,116.9171,117.1564,116.8501,116.898,13187.0
2018-10-04 10:20:00,122.2,122.21,121.72,121.82,6044.0,116.9745,116.9841,116.5151,116.6108,6044.0
2018-10-04 10:25:00,121.83,122.02,121.63,121.63,4517.0,116.6204,116.8022,116.4289,116.4289,4517.0
2018-10-04 10:30:00,121.62,121.99,121.62,121.93,3119.0,116.4193,116.7735,116.4193,116.7161,3119.0
2018-10-04 10:35:00,121.99,122.25,121.97,122.02,8547.0,116.7735,117.0224,116.7544,116.8022,8547.0
2018-10-04 10:40:00,122.09,122.16,121.87,122.03,5877.0,116.8692,116.9362,116.6587,116.8118,5877.0
2018-10-04 10:45:00,122.07,122.15,122.01,122.11,6059.0,116.8501,116.9267,116.7927,116.8884,6059.0
2018-10-04 10:50:00,122.18,122.47,122.14,122.41,17179.0,116.9554,117.233,116.9171,117.1756,17179.0
2018-10-04 10:55:00,122.42,122.53,122.41,122.49,10362.0,117.1851,117.2904,117.1756,117.2521,10362.0
2018-10-04 11:00:00,122.47,122.86,122.47,122.86,11671.0,117.233,117.6063,117.233,117.6063,11671.0
2018-10-04 11:05:00,122.84,122.89,122.72,122.75,5420.0,117.5872,117.635,117.4723,117.501,5420.0
2018-10-04 11:10:00,122.75,122.75,122.5,122.5,6355.0,117.501,117.501,117.2617,117.2617,6355.0
2018-10-04 11:15:00,122.5,122.58,122.48,122.51,2700.0,117.2617,117.3383,117.2426,117.2713,2700.0
2018-10-04 11:20:00,122.54,122.72,122.47,122.7,2651.0,117.3,117.4723,117.233,117.4532,2651.0
2018-10-04 11:25:00,122.7,122.76,122.45,122.45,15392.0,117.4532,117.5106,117.2138,117.2138,15392.0
2018-10-04 11:30:00,122.52,122.61,122.25,122.32,5220.0,117.2809,117.367,117.0224,117.0894,5220.0
2018-10-04 11:35:00,122.31,122.5,122.31,122.41,2600.0,117.0798,117.2617,117.0798,117.1756,2600.0
2018-10-04 11:40:00,122.42,122.63,122.42,122.57,33842.0,117.1851,117.3862,117.1851,117.3287,33842.0
2018-10-04 11:45:00,122.5,122.66,122.37,122.37,4681.0,117.2617,117.4149,117.1373,117.1373,4681.0
2018-10-04 11:50:00,122.44,122.58,122.4,122.53,9210.0,117.2043,117.3383,117.166,117.2904,9210.0
2018-10-04 11:55:00,122.58,122.58,122.41,122.47,4088.0,117.3383,117.3383,117.1756,117.233,4088.0
2018-10-04 12:00:00,122.49,122.49,122.21,122.27,9373.0,117.2521,117.2521,116.9841,117.0415,9373.0
2018-10-04 12:05:00,122.27,122.49,122.21,122.43,9589.0,117.0415,117.2521,116.9841,117.1947,9589.0
2018-10-04 12:10:00,122.4,122.43,122.13,122.13,10343.0,117.166,117.1947,116.9075,116.9075,10343.0
2018-10-04 12:15:00,122.09,122.09,121.89,122.01,1707.0,116.8692,116.8692,116.6778,116.7927,1707.0
2018-10-04 12:20:00,122.0,122.01,121.85,121.86,4942.0,116.7831,116.7927,116.6395,116.6491,4942.0
2018-10-04 12:25:00,121.86,121.92,121.79,121.92,4647.0,116.6491,116.7065,116.5821,116.7065,4647.0
2018-10-04 12:30:00,121.89,121.97,121.76,121.89,23924.0,116.6778,116.7544,116.5534,116.6778,23924.0
2018-10-04 12:35:00,122.03,122.07,122.0,122.03,4605.0,116.8118,116.8501,116.7831,116.8118,4605.0
2018-10-04 12:40:00,122.01,122.03,121.9,121.9,2916.0,116.7927,116.8118,116.6874,116.6874,2916.0
2018-10-04 12:45:00,121.87,121.96,121.85,121.91,2495.0,116.6587,116.7448,116.6395,116.6969,2495.0
2018-10-04 12:50:00,121.9,121.94,121.74,121.75,4200.0,116.6874,116.7257,116.5342,116.5438,4200.0
2018-10-04 12:55:00,121.66,121.66,121.56,121.62,4336.0,116.4576,116.4576,116.3619,116.4193,4336.0
2018-10-04 13:00:00,121.62,121.62,121.44,121.51,3960.0,116.4193,116.4193,116.247,116.314,3960.0
2018-10-04 13:05:00,121.55,121.63,121.39,121.4,9180.0,116.3523,116.4289,116.1992,116.2087,9180.0
2018-10-04 13:10:00,121.4,121.42,121.24,121.31,2942.0,116.2087,116.2279,116.0556,116.1226,2942.0
2018-10-04 13:15:00,121.31,121.41,121.1,121.1,7900.0,116.1226,116.2183,115.9216,115.9216,7900.0
2018-10-04 13:20:00,121.12,121.13,120.92,121.0,16928.0,115.9407,115.9503,115.7493,115.8259,16928.0
2018-10-04 13:25:00,121.0,121.19,120.96,121.17,12781.0,115.8259,116.0077,115.7876,115.9886,12781.0
2018-10-04 13:30:00,121.15,121.16,121.01,121.11,13707.0,115.9694,115.979,115.8354,115.9311,13707.0
2018-10-04 13:35:00,121.12,121.15,121.05,121.09,5720.0,115.9407,115.9694,115.8737,115.912,5720.0
2018-10-04 13:40:00,121.12,121.17,121.05,121.15,16097.0,115.9407,115.9886,115.8737,115.9694,16097.0
2018-10-04 13:45:00,121.11,121.14,121.06,121.1,4425.0,115.9311,115.9599,115.8833,115.9216,4425.0
2018-10-04 13:50:00,121.08,121.17,121.05,121.09,9440.0,115.9024,115.9886,115.8737,115.912,9440.0
2018-10-04 13:55:00,121.07,121.07,120.92,121.05,4708.0,115.8929,115.8929,115.7493,115.8737,4708.0
2018-10-04 14:00:00,121.07,121.21,121.04,121.08,14235.0,115.8929,116.0269,115.8641,115.9024,14235.0
2018-10-04 14:05:00,121.08,121.16,121.03,121.13,11150.0,115.9024,115.979,115.8546,115.9503,11150.0
2018-10-04 14:10:00,121.11,121.12,121.05,121.12,5755.0,115.9311,115.9407,115.8737,115.9407,5755.0
2018-10-04 14:15:00,121.1,121.1,121.01,121.06,15745.0,115.9216,115.9216,115.8354,115.8833,15745.0
2018-10-04 14:20:00,121.08,121.17,120.96,121.07,13073.0,115.9024,115.9886,115.7876,115.8929,13073.0
2018-10-04 14:25:00,121.1,121.41,121.1,121.41,7400.0,115.9216,116.2183,115.9216,116.2183,7400.0
2018-10-04 14:30:00,121.38,121.42,121.34,121.41,7640.0,116.1896,116.2279,116.1513,116.2183,7640.0
2018-10-04 14:35:00,121.44,121.8,121.44,121.76,5499.0,116.247,116.5916,116.247,116.5534,5499.0
2018-10-04 14:40:00,121.74,121.75,121.6,121.64,4875.0,116.5342,116.5438,116.4002,116.4385,4875.0
2018-10-04 14:45:00,121.64,121.77,121.57,121.68,7773.0,116.4385,116.5629,116.3715,116.4768,7773.0
2018-10-04 14:50:00,121.69,121.77,121.69,121.75,16463.0,116.4863,116.5629,116.4863,116.5438,16463.0
2018-10-04 14:55:00,121.76,121.91,121.75,121.77,11937.0,116.5534,116.6969,116.5438,116.5629,11937.0
2018-10-04 15:00:00,121.76,121.81,121.68,121.8,23742.0,116.5534,116.6012,116.4768,116.5916,23742.0
2018-10-04 15:05:00,121.82,121.88,121.78,121.86,9538.0,116.6108,116.6682,116.5725,116.6491,9538.0
2018-10-04 15:10:00,121.87,121.94,121.82,121.9,7530.0,116.6587,116.7257,116.6108,116.6874,7530.0
2018-10-04 15:15:00,121.9,121.92,121.82,121.88,11758.0,116.6874,116.7065,116.6108,116.6682,11758.0
2018-10-04 15:20:00,121.89,121.89,121.76,121.84,9862.0,116.6778,116.6778,116.5534,116.6299,9862.0
2018-10-04 15:25:00,121.85,121.88,121.8,121.8,14590.0,116.6395,116.6682,116.5916,116.5916,14590.0
2018-10-04 15:30:00,121.81,121.81,121.5,121.5,20639.0,116.6012,116.6012,116.3045,116.3045,20639.0
2018-10-04 15:35:00,121.49,121.53,121.46,121.53,11755.0,116.2949,116.3332,116.2662,116.3332,11755.0
2018-10-04 15:40:00,121.51,121.63,121.48,121.63,13002.0,116.314,116.4289,116.2853,116.4289,13002.0
2018-10-04 15:45:00,121.64,121.93,121.64,121.9,24454.0,116.4385,116.7161,116.4385,116.6874,24454.0
2018-10-04 15:50:00,121.91,122.05,121.87,122.02,36888.0,116.6969,116.831,116.6587,116.8022,36888.0
2018-10-04 15:55:00,122.03,122.15,121.97,122.07,100389.0,116.8118,116.9267,116.7544,116.8501,100389.0
2018-10-05 09:30:00,121.98,122.18,120.85,121.36,15309.0,116.7639,116.9554,115.6823,116.1705,15309.0
2018-10-05 09:35:00,121.24,121.86,121.24,121.86,26421.0,116.0556,116.6491,116.0556,116.6491,26421.0
2018-10-05 09:40:00,121.75,122.01,121.75,121.8,20197.0,116.5438,116.7927,116.5438,116.5916,20197.0
2018-10-05 09:45:00,121.95,121.95,121.38,121.38,17225.0,116.7352,116.7352,116.1896,116.1896,17225.0
2018-10-05 09:50:00,121.52,121.66,121.38,121.45,16519.0,116.3236,116.4576,116.1896,116.2566,16519.0
2018-10-05 09:55:00,121.45,121.45,120.99,121.02,8500.0,116.2566,116.2566,115.8163,115.845,8500.0
2018-10-05 10:00:00,121.12,121.12,120.73,120.79,6720.0,115.9407,115.9407,115.5674,115.6248,6720.0
2018-10-05 10:05:00,120.8,121.02,120.77,120.94,32404.0,115.6344,115.845,115.6057,115.7684,32404.0
2018-10-05 10:10:00,120.99,121.1,120.93,121.1,18782.0,115.8163,115.9216,115.7588,115.9216,18782.0
2018-10-05 10:15:00,121.09,121.44,121.08,121.15,29546.0,115.912,116.247,115.9024,115.9694,29546.0
2018-10-05 10:20:00,121.13,121.45,121.02,121.45,21238.0,115.9503,116.2566,115.845,116.2566,21238.0
2018-10-05 10:25:00,121.48,121.85,121.42,121.77,17706.0,116.2853,116.6395,116.2279,116.5629,17706.0
2018-10-05 10:30:00,121.77,121.77,121.62,121.7,7205.0,116.5629,116.5629,116.4193,116.4959,7205.0
2018-10-05 10:35:00,121.69,121.79,121.62,121.67,14800.0,116.4863,116.5821,116.4193,116.4672,14800.0
2018-10-05 10:40:00,121.65,121.73,121.59,121.67,6429.0,116.4481,116.5246,116.3906,116.4672,6429.0
2018-10-05 10:45:00,121.66,121.73,121.43,121.61,8100.0,116.4576,116.5246,116.2375,116.4098,8100.0
2018-10-05 10:50:00,121.61,121.61,121.35,121.42,6685.0,116.4098,116.4098,116.1609,116.2279,6685.0
2018-10-05 10:55:00,121.39,121.47,121.24,121.34,9445.0,116.1992,116.2758,116.0556,116.1513,9445.0
2018-10-05 11:00:00,121.34,121.58,121.23,121.49,19742.0,116.1513,116.3811,116.046,116.2949,19742.0
2018-10-05 11:05:00,121.49,121.49,121.23,121.25,3103.0,116.2949,116.2949,116.046,116.0652,3103.0
2018-10-05 11:10:00,121.2,121.24,121.07,121.12,4005.0,116.0173,116.0556,115.8929,115.9407,4005.0
2018-10-05 11:15:00,121.19,121.19,120.82,120.88,4487.0,116.0077,116.0077,115.6536,115.711,4487.0
2018-10-05 11:20:00,120.87,120.87,120.71,120.79,2872.0,115.7014,115.7014,115.5483,115.6248,2872.0
2018-10-05 11:25:00,120.87,120.92,120.77,120.92,6548.0,115.7014,115.7493,115.6057,115.7493,6548.0
2018-10-05 11:30:00,120.89,121.08,120.85,120.88,24908.0,115.7206,115.9024,115.6823,115.711,24908.0
2018-10-05 11:35:00,120.9,120.97,120.76,120.8,4081.0,115.7301,115.7971,115.5961,115.6344,4081.0
2018-10-05 11:40:00,120.78,120.82,120.4,120.43,12717.0,115.6153,115.6536,115.2515,115.2802,12717.0
2018-10-05 11:45:00,120.4,120.45,120.23,120.35,3599.0,115.2515,115.2994,115.0888,115.2036,3599.0
2018-10-05 11:50:00,120.43,120.43,120.2,120.27,2341.0,115.2802,115.2802,115.0601,115.1271,2341.0
2018-10-05 11:55:00,120.21,120.29,120.16,120.19,4650.0,115.0696,115.1462,115.0218,115.0505,4650.0
2018-10-05 12:00:00,120.23,120.42,120.13,120.42,11500.0,115.0888,115.2707,114.9931,115.2707,11500.0
2018-10-05 12:05:00,120.43,120.57,120.39,120.57,4700.0,115.2802,115.4142,115.2419,115.4142,4700.0
2018-10-05 12:10:00,120.55,120.61,120.25,120.43,10215.0,115.3951,115.4525,115.1079,115.2802,10215.0
2018-10-05 12:15:00,120.36,120.46,120.33,120.35,3500.0,115.2132,115.3089,115.1845,115.2036,3500.0
2018-10-05 12:20:00,120.44,120.56,120.4,120.44,2551.0,115.2898,115.4047,115.2515,115.2898,2551.0
2018-10-05 12:25:00,120.52,120.55,120.46,120.49,1100.0,115.3664,115.3951,115.3089,115.3377,1100.0
2018-10-05 12:30:00,120.48,120.48,120.29,120.29,2745.0,115.3281,115.3281,115.1462,115.1462,2745.0
2018-10-05 12:35:00,120.28,120.34,120.11,120.25,8308.0,115.1366,115.1941,114.9739,115.1079,8308.0
2018-10-05 12:40:00,120.18,120.18,120.05,120.18,4110.0,115.0409,115.0409,114.9165,115.0409,4110.0
2018-10-05 12:45:00,120.18,120.44,120.16,120.44,8910.0,115.0409,115.2898,115.0218,115.2898,8910.0
2018-10-05 12:50:00,120.47,120.52,120.34,120.47,9231.0,115.3185,115.3664,115.1941,115.3185,9231.0
2018-10-05 12:55:00,120.45,120.54,120.44,120.45,8411.0,115.2994,115.3855,115.2898,115.2994,8411.0
2018-10-05 13:00:00,120.46,120.47,120.29,120.37,8793.0,115.3089,115.3185,115.1462,115.2228,8793.0
2018-10-05 13:05:00,120.34,120.44,120.17,120.2,9315.0,115.1941,115.2898,115.0313,115.0601,9315.0
2018-10-05 13:10:00,120.23,120.34,120.17,120.3,6010.0,115.0888,115.1941,115.0313,115.1558,6010.0
2018-10-05 13:15:00,120.33,120.37,120.18,120.23,8100.0,115.1845,115.2228,115.0409,115.0888,8100.0
2018-10-05 13:20:00,120.16,120.19,119.94,119.96,7120.0,115.0218,115.0505,114.8112,114.8303,7120.0
2018-10-05 13:25:00,120.02,120.05,119.89,120.05,4057.0,114.8878,114.9165,114.7633,114.9165,4057.0
2018-10-05 13:30:00,120.04,120.22,120.0,120.04,6700.0,114.9069,115.0792,114.8686,114.9069,6700.0
2018-10-05 13:35:00,120.05,120.11,119.94,120.08,8813.0,114.9165,114.9739,114.8112,114.9452,8813.0
2018-10-05 13:40:00,120.1,120.48,120.1,120.48,11746.0,114.9643,115.3281,114.9643,115.3281,11746.0
2018-10-05 13:45:00,120.46,120.49,120.39,120.49,3300.0,115.3089,115.3377,115.2419,115.3377,3300.0
2018-10-05 13:50:00,120.53,120.63,120.42,120.63,2600.0,115.376,115.4717,115.2707,115.4717,2600.0
2018-10-05 13:55:00,120.66,120.71,120.57,120.69,3249.0,115.5004,115.5483,115.4142,115.5291,3249.0
2018-10-05 14:00:00,120.72,120.79,120.66,120.69,3655.0,115.5578,115.6248,115.5004,115.5291,3655.0
2018-10-05 14:05:00,120.78,120.83,120.6,120.67,2829.0,115.6153,115.6631,115.443,115.51,2829.0
2018-10-05 14:10:00,120.71,120.77,120.61,120.61,4600.0,115.5483,115.6057,115.4525,115.4525,4600.0
2018-10-05 14:15:00,120.66,120.89,120.61,120.84,8330.0,115.5004,115.7206,115.4525,115.6727,8330.0
2018-10-05 14:20:00,120.9,121.2,120.77,121.0,24485.0,115.7301,116.0173,115.6057,115.8259,24485.0
2018-10-05 14:25:00,121.0,121.34,120.99,121.34,10068.0,115.8259,116.1513,115.8163,116.1513,10068.0
2018-10-05 14:30:00,121.36,121.48,121.27,121.37,5300.0,116.1705,116.2853,116.0843,116.18,5300.0
2018-10-05 14:35:00,121.43,121.47,121.28,121.43,10801.0,116.2375,116.2758,116.0939,116.2375,10801.0
2018-10-05 14:40:00,121.48,121.71,121.48,121.68,8295.0,116.2853,116.5055,116.2853,116.4768,8295.0
2018-10-05 14:45:00,121.68,121.7,121.42,121.45,12800.0,116.4768,116.4959,116.2279,116.2566,12800.0
2018-10-05 14:50:00,121.46,121.5,121.4,121.42,5947.0,116.2662,116.3045,116.2087,116.2279,5947.0
2018-10-05 14:55:00,121.45,121.63,121.4,121.59,7618.0,116.2566,116.4289,116.2087,116.3906,7618.0
2018-10-05 15:00:00,121.61,121.72,121.54,121.72,4352.0,116.4098,116.5151,116.3428,116.5151,4352.0
2018-10-05 15:05:00,121.73,121.99,121.69,121.91,10932.0,116.5246,116.7735,116.4863,116.6969,10932.0
2018-10-05 15:10:00,121.88,121.9,121.72,121.84,5210.0,116.6682,116.6874,116.5151,116.6299,5210.0
2018-10-05 15:15:00,121.85,121.85,121.69,121.8,13677.0,116.6395,116.6395,116.4863,116.5916,13677.0
2018-10-05 15:20:00,121.8,121.93,121.72,121.87,9100.0,116.5916,116.7161,116.5151,116.6587,9100.0
2018-10-05 15:25:00,121.86,121.87,121.62,121.64,22401.0,116.6491,116.6587,116.4193,116.4385,22401.0
2018-10-05 15:30:00,121.63,121.73,121.55,121.59,16773.0,116.4289,116.5246,116.3523,116.3906,16773.0
2018-10-05 15:35:00,121.56,121.74,121.56,121.73,17943.0,116.3619,116.5342,116.3619,116.5246,17943.0
2018-10-05 15:40:00,121.71,121.92,121.65,121.87,22676.0,116.5055,116.7065,116.4481,116.6587,22676.0
2018-10-05 15:45:00,121.87,122.22,121.87,122.18,36613.0,116.6587,116.9937,116.6587,116.9554,36613.0
2018-10-05 15:50:00,122.17,122.17,121.91,121.97,67247.0,116.9458,116.9458,116.6969,116.7544,67247.0
2018-10-05 15:55:00,121.98,122.03,121.72,121.8,73281.0,116.7639,116.8118,116.5151,116.5916,73281.0
2018-10-08 09:30:00,121.65,121.65,120.6,120.85,6863.0,116.4481,116.4481,115.443,115.6823,6863.0
2018-10-08 09:35:00,120.83,120.87,120.62,120.85,11755.0,115.6631,115.7014,115.4621,115.6823,11755.0
2018-10-08 09:40:00,120.74,120.88,120.56,120.62,4200.0,115.577,115.711,115.4047,115.4621,4200.0
2018-10-08 09:45:00,120.66,120.69,120.17,120.44,21462.0,115.5004,115.5291,115.0313,115.2898,21462.0
2018-10-08 09:50:00,120.27,120.61,120.22,120.42,27432.0,115.1271,115.4525,115.0792,115.2707,27432.0
2018-10-08 09:55:00,120.42,120.68,120.4,120.47,9650.0,115.2707,115.5195,115.2515,115.3185,9650.0
2018-10-08 10:00:00,120.41,120.41,119.9,120.2,18305.0,115.2611,115.2611,114.7729,115.0601,18305.0
2018-10-08 10:05:00,120.16,120.16,119.72,119.84,3125.0,115.0218,115.0218,114.6006,114.7155,3125.0
2018-10-08 10:10:00,119.85,120.08,119.81,119.98,13256.0,114.725,114.9452,114.6867,114.8495,13256.0
2018-10-08 10:15:00,119.97,120.01,119.8,119.8,6576.0,114.8399,114.8782,114.6772,114.6772,6576.0
2018-10-08 10:20:00,119.81,120.06,119.74,120.03,10250.0,114.6867,114.926,114.6197,114.8973,10250.0
2018-10-08 10:25:00,120.02,120.23,119.86,119.94,2800.0,114.8878,115.0888,114.7346,114.8112,2800.0
2018-10-08 10:30:00,119.88,119.88,119.5,119.51,4700.0,114.7537,114.7537,114.39,114.3996,4700.0
2018-10-08 10:35:00,119.4,119.42,119.18,119.22,8301.0,114.2943,114.3134,114.0837,114.122,8301.0
2018-10-08 10:40:00,119.27,119.33,119.04,119.09,8646.0,114.1698,114.2273,113.9497,113.9975,8646.0
2018-10-08 10:45:00,119.09,119.12,118.89,119.01,6600.0,113.9975,114.0262,113.8061,113.9209,6600.0
2018-10-08 10:50:00,118.97,118.99,118.9,118.96,8052.0,113.8827,113.9018,113.8157,113.8731,8052.0
2018-10-08 10:55:00,118.96,119.12,118.94,119.12,7458.0,113.8731,114.0262,113.8539,114.0262,7458.0
2018-10-08 11:00:00,119.09,119.13,118.79,118.81,5241.0,113.9975,114.0358,113.7104,113.7295,5241.0
2018-10-08 11:05:00,118.82,118.88,118.77,118.78,14276.0,113.7391,113.7965,113.6912,113.7008,14276.0
2018-10-08 11:10:00,118.75,118.87,118.63,118.64,1950.0,113.6721,113.7869,113.5572,113.5668,1950.0
2018-10-08 11:15:00,118.63,118.63,118.39,118.53,10511.0,113.5572,113.5572,113.3275,113.4615,10511.0
2018-10-08 11:20:00,118.53,118.61,118.45,118.48,13362.0,113.4615,113.5381,113.3849,113.4136,13362.0
2018-10-08 11:25:00,118.37,118.38,117.66,117.76,39101.0,113.3083,113.3179,112.6287,112.7244,39101.0
2018-10-08 11:30:00,117.76,117.88,117.43,117.43,27363.0,112.7244,112.8393,112.4085,112.4085,27363.0
2018-10-08 11:35:00,117.23,117.6,117.11,117.12,15489.0,112.2171,112.5712,112.1022,112.1118,15489.0
2018-10-08 11:40:00,117.1,117.1,116.54,116.71,14983.0,112.0926,112.0926,111.5566,111.7193,14983.0
2018-10-08 11:45:00,116.71,117.04,116.45,116.96,13923.0,111.7193,112.0352,111.4704,111.9586,13923.0
2018-10-08 11:50:00,117.01,117.31,116.96,117.16,5604.0,112.0065,112.2936,111.9586,112.1501,5604.0
2018-10-08 11:55:00,117.1,117.24,116.99,117.24,4484.0,112.0926,112.2266,111.9873,112.2266,4484.0
2018-10-08 12:00:00,117.12,117.19,117.0,117.14,6112.0,112.1118,112.1788,111.9969,112.1309,6112.0
2018-10-08 12:05:00,117.13,117.21,117.09,117.17,7342.0,112.1213,112.1979,112.0831,112.1596,7342.0
2018-10-08 12:10:00,117.16,117.17,116.92,116.96,5091.0,112.1501,112.1596,111.9203,111.9586,5091.0
2018-10-08 12:15:00,117.01,117.12,116.9,116.9,6301.0,112.0065,112.1118,111.9012,111.9012,6301.0
2018-10-08 12:20:00,116.9,117.07,116.79,117.07,6994.0,111.9012,112.0639,111.7959,112.0639,6994.0
2018-10-08 12:25:00,117.04,117.1,116.98,117.08,2538.0,112.0352,112.0926,111.9778,112.0735,2538.0
2018-10-08 12:30:00,116.92,116.92,116.76,116.8,3002.0,111.9203,111.9203,111.7672,111.8055,3002.0
2018-10-08 12:35:00,116.78,116.97,116.78,116.94,3359.0,111.7863,111.9682,111.7863,111.9395,3359.0
2018-10-08 12:40:00,116.96,117.07,116.93,116.93,4040.0,111.9586,112.0639,111.9299,111.9299,4040.0
2018-10-08 12:45:00,116.96,117.01,116.74,116.75,3801.0,111.9586,112.0065,111.748,111.7576,3801.0
2018-10-08 12:50:00,116.75,116.86,116.72,116.75,16495.0,111.7576,111.8629,111.7289,111.7576,16495.0
2018-10-08 12:55:00,116.73,116.76,116.48,116.48,5200.0,111.7384,111.7672,111.4991,111.4991,5200.0
2018-10-08 13:00:00,116.48,116.81,116.47,116.8,5775.0,111.4991,111.815,111.4896,111.8055,5775.0
2018-10-08 13:05:00,116.76,116.99,116.72,116.97,4760.0,111.7672,111.9873,111.7289,111.9682,4760.0
2018-10-08 13:10:00,116.91,116.95,116.78,116.8,6935.0,111.9107,111.949,111.7863,111.8055,6935.0
2018-10-08 13:15:00,116.81,116.83,116.65,116.71,19783.0,111.815,111.8342,111.6619,111.7193,19783.0
2018-10-08 13:20:00,116.81,116.82,116.59,116.74,2436.0,111.815,111.8246,111.6044,111.748,2436.0
2018-10-08 13:25:00,116.78,116.88,116.74,116.79,2200.0,111.7863,111.882,111.748,111.7959,2200.0
2018-10-08 13:30:00,116.78,117.08,116.75,117.07,8733.0,111.7863,112.0735,111.7576,112.0639,8733.0
2018-10-08 13:35:00,117.15,117.18,117.06,117.12,2825.0,112.1405,112.1692,112.0543,112.1118,2825.0
2018-10-08 13:40:00,117.13,117.31,117.11,117.22,3000.0,112.1213,112.2936,112.1022,112.2075,3000.0
2018-10-08 13:45:00,117.21,117.3,117.19,117.23,3256.0,112.1979,112.2841,112.1788,112.2171,3256.0
2018-10-08 13:50:00,117.22,117.29,117.16,117.24,2581.0,112.2075,112.2745,112.1501,112.2266,2581.0
2018-10-08 13:55:00,117.23,117.25,117.16,117.23,11177.0,112.2171,112.2362,112.1501,112.2171,11177.0
2018-10-08 14:00:00,117.21,117.54,117.16,117.52,10387.0,112.1979,112.5138,112.1501,112.4947,10387.0
2018-10-08 14:05:00,117.56,117.62,117.36,117.57,3695.0,112.533,112.5904,112.3415,112.5425,3695.0
2018-10-08 14:10:00,117.56,117.6,117.51,117.58,5900.0,112.533,112.5712,112.4851,112.5521,5900.0
2018-10-08 14:15:00,117.58,117.69,117.54,117.57,8533.0,112.5521,112.6574,112.5138,112.5425,8533.0
2018-10-08 14:20:00,117.6,117.89,117.6,117.8,14969.0,112.5712,112.8488,112.5712,112.7627,14969.0
2018-10-08 14:25:00,117.85,118.11,117.85,118.09,13040.0,112.8106,113.0594,112.8106,113.0403,13040.0
2018-10-08 14:30:00,118.11,118.41,118.1,118.21,21508.0,113.0594,113.3466,113.0499,113.1552,21508.0
2018-10-08 14:35:00,118.2,118.49,118.2,118.42,19347.0,113.1456,113.4232,113.1456,113.3562,19347.0
2018-10-08 14:40:00,118.42,118.42,118.25,118.37,6447.0,113.3562,113.3562,113.1934,113.3083,6447.0
2018-10-08 14:45:00,118.31,118.64,118.31,118.64,8596.0,113.2509,113.5668,113.2509,113.5668,8596.0
2018-10-08 14:50:00,118.63,118.77,118.39,118.39,13231.0,113.5572,113.6912,113.3275,113.3275,13231.0
2018-10-08 14:55:00,118.39,118.46,118.19,118.19,4458.0,113.3275,113.3945,113.136,113.136,4458.0
2018-10-08 15:00:00,118.2,118.38,118.16,118.22,11958.0,113.1456,113.3179,113.1073,113.1647,11958.0
2018-10-08 15:05:00,118.24,118.28,118.07,118.25,8578.0,113.1839,113.2222,113.0211,113.1934,8578.0
2018-10-08 15:10:00,118.25,118.41,118.25,118.26,10155.0,113.1934,113.3466,113.1934,113.203,10155.0
2018-10-08 15:15:00,118.26,118.41,118.26,118.33,5432.0,113.203,113.3466,113.203,113.27,5432.0
2018-10-08 15:20:00,118.3,118.3,118.08,118.09,17180.0,113.2413,113.2413,113.0307,113.0403,17180.0
2018-10-08 15:25:00,118.08,118.13,117.89,117.89,20041.0,113.0307,113.0786,112.8488,112.8488,20041.0
2018-10-08 15:30:00,117.91,118.01,117.76,117.77,32894.0,112.868,112.9637,112.7244,112.734,32894.0
2018-10-08 15:35:00,117.77,117.89,117.74,117.83,39682.0,112.734,112.8488,112.7053,112.7914,39682.0
2018-10-08 15:40:00,117.86,117.9,117.77,117.84,30865.0,112.8201,112.8584,112.734,112.801,30865.0
2018-10-08 15:45:00,117.86,117.99,117.84,117.9,44462.0,112.8201,112.9446,112.801,112.8584,44462.0
2018-10-08 15:50:00,117.9,117.94,117.79,117.88,38692.0,112.8584,112.8967,112.7531,112.8393,38692.0
2018-10-08 15:55:00,117.89,117.89,117.78,117.84,62106.0,112.8488,112.8488,112.7435,112.801,62106.0
2018-10-09 09:30:00,117.64,117.86,116.68,117.48,21706.0,112.6095,112.8201,111.6906,112.4564,21706.0
2018-10-09 09:35:00,117.73,119.04,117.72,118.63,5100.0,112.6957,113.9497,112.6861,113.5572,5100.0
2018-10-09 09:40:00,118.81,119.05,118.5,118.73,28496.0,113.7295,113.9592,113.4328,113.6529,28496.0
2018-10-09 09:45:00,118.72,118.84,118.22,118.45,11547.0,113.6433,113.7582,113.1647,113.3849,11547.0
2018-10-09 09:50:00,118.51,118.73,118.27,118.33,2645.0,113.4423,113.6529,113.2126,113.27,2645.0
2018-10-09 09:55:00,118.36,118.55,118.03,118.29,9328.0,113.2987,113.4806,112.9829,113.2317,9328.0
2018-10-09 10:00:00,118.35,118.67,118.23,118.35,9599.0,113.2892,113.5955,113.1743,113.2892,9599.0
2018-10-09 10:05:00,118.22,118.26,117.94,118.0,14400.0,113.1647,113.203,112.8967,112.9541,14400.0
2018-10-09 10:10:00,118.15,118.23,117.8,117.8,14910.0,113.0977,113.1743,112.7627,112.7627,14910.0
2018-10-09 10:15:00,117.79,117.94,117.67,117.87,7214.0,112.7531,112.8967,112.6382,112.8297,7214.0
2018-10-09 10:20:00,117.95,118.32,117.95,118.32,18794.0,112.9063,113.2605,112.9063,113.2605,18794.0
2018-10-09 10:25:00,118.27,118.37,118.06,118.35,4700.0,113.2126,113.3083,113.0116,113.2892,4700.0
2018-10-09 10:30:00,118.36,118.45,118.25,118.38,6687.0,113.2987,113.3849,113.1934,113.3179,6687.0
2018-10-09 10:35:00,118.4,118.45,118.2,118.24,9582.0,113.337,113.3849,113.1456,113.1839,9582.0
2018-10-09 10:40:00,118.23,118.41,118.12,118.32,3930.0,113.1743,113.3466,113.069,113.2605,3930.0
2018-10-09 10:45:00,118.28,118.45,118.27,118.33,3857.0,113.2222,113.3849,113.2126,113.27,3857.0
2018-10-09 10:50:00,118.29,118.29,117.96,118.03,2900.0,113.2317,113.2317,112.9158,112.9829,2900.0
2018-10-09 10:55:00,118.01,118.19,117.96,118.08,2450.0,112.9637,113.136,112.9158,113.0307,2450.0
2018-10-09 11:00:00,118.12,118.13,117.85,117.9,3480.0,113.069,113.0786,112.8106,112.8584,3480.0
2018-10-09 11:05:00,117.87,117.98,117.63,117.69,8971.0,112.8297,112.935,112.6,112.6574,8971.0
2018-10-09 11:10:00,117.7,117.94,117.54,117.89,2813.0,112.667,112.8967,112.5138,112.8488,2813.0
2018-10-09 11:15:00,117.91,118.05,117.79,117.96,19762.0,112.868,113.002,112.7531,112.9158,19762.0
2018-10-09 11:20:00,118.01,118.31,118.01,118.12,7869.0,112.9637,113.2509,112.9637,113.069,7869.0
2018-10-09 11:25:00,118.13,118.21,117.97,117.97,3999.0,113.0786,113.1552,112.9254,112.9254,3999.0
2018-10-09 11:30:00,117.96,118.07,117.84,117.85,13500.0,112.9158,113.0211,112.801,112.8106,13500.0
2018-10-09 11:35:00,117.86,118.1,117.85,117.99,5425.0,112.8201,113.0499,112.8106,112.9446,5425.0
2018-10-09 11:40:00,117.99,117.99,117.82,117.9,2769.0,112.9446,112.9446,112.7818,112.8584,2769.0
2018-10-09 11:45:00,117.83,117.83,117.63,117.8,1800.0,112.7914,112.7914,112.6,112.7627,1800.0
2018-10-09 11:50:00,117.8,117.98,117.8,117.8,1200.0,112.7627,112.935,112.7627,112.7627,1200.0
2018-10-09 11:55:00,117.86,117.93,117.67,117.77,2000.0,112.8201,112.8871,112.6382,112.734,2000.0
2018-10-09 12:00:00,117.77,117.89,117.65,117.65,2100.0,112.734,112.8488,112.6191,112.6191,2100.0
2018-10-09 12:05:00,117.67,117.72,117.64,117.71,2300.0,112.6382,112.6861,112.6095,112.6765,2300.0
2018-10-09 12:10:00,117.62,117.62,117.39,117.39,1500.0,112.5904,112.5904,112.3702,112.3702,1500.0
2018-10-09 12:15:00,117.41,117.45,117.37,117.42,2700.0,112.3894,112.4277,112.3511,112.3989,2700.0
2018-10-09 12:20:00,117.47,117.54,117.47,117.49,800.0,112.4468,112.5138,112.4468,112.4659,800.0
2018-10-09 12:25:00,117.48,117.53,117.41,117.46,2500.0,112.4564,112.5042,112.3894,112.4372,2500.0
2018-10-09 12:30:00,117.42,117.46,117.27,117.38,3902.0,112.3989,112.4372,112.2554,112.3606,3902.0
2018-10-09 12:35:00,117.42,117.53,117.35,117.46,3724.0,112.3989,112.5042,112.3319,112.4372,3724.0
2018-10-09 12:40:00,117.47,117.47,117.23,117.23,6850.0,112.4468,112.4468,112.2171,112.2171,6850.0
2018-10-09 12:45:00,117.25,117.29,117.06,117.07,5758.0,112.2362,112.2745,112.0543,112.0639,5758.0
2018-10-09 12:50:00,117.17,117.19,117.06,117.08,2087.0,112.1596,112.1788,112.0543,112.0735,2087.0
2018-10-09 12:55:00,117.1,117.17,117.03,117.06,3800.0,112.0926,112.1596,112.0256,112.0543,3800.0
2018-10-09 13:00:00,117.02,117.02,116.78,116.8,2706.0,112.016,112.016,111.7863,111.8055,2706.0
2018-10-09 13:05:00,116.85,116.99,116.8,116.9,2000.0,111.8533,111.9873,111.8055,111.9012,2000.0
2018-10-09 13:10:00,116.99,117.33,116.99,117.28,2946.0,111.9873,112.3128,111.9873,112.2649,2946.0
2018-10-09 13:15:00,117.28,117.34,117.16,117.18,11316.0,112.2649,112.3224,112.1501,112.1692,11316.0
2018-10-09 13:20:00,117.17,117.32,117.16,117.24,7459.0,112.1596,112.3032,112.1501,112.2266,7459.0
2018-10-09 13:25:00,117.21,117.21,117.01,117.11,3794.0,112.1979,112.1979,112.0065,112.1022,3794.0
2018-10-09 13:30:00,117.07,117.07,117.02,117.03,3480.0,112.0639,112.0639,112.016,112.0256,3480.0
2018-10-09 13:35:00,117.01,117.01,116.9,116.93,5650.0,112.0065,112.0065,111.9012,111.9299,5650.0
2018-10-09 13:40:00,116.99,117.05,116.88,116.88,2100.0,111.9873,112.0448,111.882,111.882,2100.0
2018-10-09 13:45:00,116.86,116.97,116.84,116.97,2160.0,111.8629,111.9682,111.8437,111.9682,2160.0
2018-10-09 13:50:00,116.92,116.99,116.88,116.95,1020.0,111.9203,111.9873,111.882,111.949,1020.0
2018-10-09 13:55:00,117.01,117.11,116.93,117.02,4711.0,112.0065,112.1022,111.9299,112.016,4711.0
2018-10-09 14:00:00,117.04,117.05,116.92,116.95,4139.0,112.0352,112.0448,111.9203,111.949,4139.0
2018-10-09 14:05:00,116.89,117.16,116.81,117.16,4281.0,111.8916,112.1501,111.815,112.1501,4281.0
2018-10-09 14:10:00,117.2,117.3,117.02,117.08,4627.0,112.1883,112.2841,112.016,112.0735,4627.0
2018-10-09 14:15:00,117.08,117.09,116.91,116.98,3089.0,112.0735,112.0831,111.9107,111.9778,3089.0
2018-10-09 14:20:00,117.0,117.09,116.93,117.03,2400.0,111.9969,112.0831,111.9299,112.0256,2400.0
2018-10-09 14:25:00,117.06,117.16,117.06,117.13,1600.0,112.0543,112.1501,112.0543,112.1213,1600.0
2018-10-09 14:30:00,117.13,117.13,116.92,116.92,4202.0,112.1213,112.1213,111.9203,111.9203,4202.0
2018-10-09 14:35:00,116.93,117.03,116.88,117.03,3700.0,111.9299,112.0256,111.882,112.0256,3700.0
2018-10-09 14:40:00,117.02,117.15,117.0,117.12,5460.0,112.016,112.1405,111.9969,112.1118,5460.0
2018-10-09 14:45:00,117.1,117.12,116.87,117.02,7224.0,112.0926,112.1118,111.8725,112.016,7224.0
2018-10-09 14:50:00,117.03,117.35,117.03,117.34,23800.0,112.0256,112.3319,112.0256,112.3224,23800.0
2018-10-09 14:55:00,117.37,117.47,117.35,117.35,7318.0,112.3511,112.4468,112.3319,112.3319,7318.0
2018-10-09 15:00:00,117.36,117.46,117.34,117.46,11836.0,112.3415,112.4372,112.3224,112.4372,11836.0
2018-10-09 15:05:00,117.47,117.65,117.47,117.55,3800.0,112.4468,112.6191,112.4468,112.5234,3800.0
2018-10-09 15:10:00,117.54,117.59,117.5,117.58,14939.0,112.5138,112.5617,112.4755,112.5521,14939.0
2018-10-09 15:15:00,117.6,117.67,117.58,117.67,8305.0,112.5712,112.6382,112.5521,112.6382,8305.0
2018-10-09 15:20:00,117.66,117.68,117.44,117.48,19289.0,112.6287,112.6478,112.4181,112.4564,19289.0
2018-10-09 15:25:00,117.49,117.57,117.48,117.53,4206.0,112.4659,112.5425,112.4564,112.5042,4206.0
2018-10-09 15:30:00,117.55,117.61,117.49,117.58,11354.0,112.5234,112.5808,112.4659,112.5521,11354.0
2018-10-09 15:35:00,117.58,117.64,117.52,117.59,17563.0,112.5521,112.6095,112.4947,112.5617,17563.0
2018-10-09 15:40:00,117.59,117.63,117.51,117.56,12171.0,112.5617,112.6,112.4851,112.533,12171.0
2018-10-09 15:45:00,117.56,117.77,117.56,117.72,14921.0,112.533,112.734,112.533,112.6861,14921.0
2018-10-09 15:50:00,117.71,117.77,117.63,117.75,42156.0,112.6765,112.734,112.6,112.7148,42156.0
2018-10-09 15:55:00,117.75,117.76,117.56,117.62,59889.0,112.7148,112.7244,112.533,112.5904,59889.0
2018-10-10 09:30:00,117.56,117.71,117.22,117.48,24323.0,112.533,112.6765,112.2075,112.4564,24323.0
2018-10-10 09:35:00,117.41,117.46,116.88,117.05,25074.0,112.3894,112.4372,111.882,112.0448,25074.0
2018-10-10 09:40:00,116.9,117.18,116.82,116.94,24920.0,111.9012,112.1692,111.8246,111.9395,24920.0
2018-10-10 09:45:00,116.97,117.1,116.62,116.74,20033.0,111.9682,112.0926,111.6331,111.748,20033.0
2018-10-10 09:50:00,116.61,116.69,116.24,116.25,6982.0,111.6236,111.7002,111.2694,111.279,6982.0
2018-10-10 09:55:00,116.23,116.36,115.76,116.08,21254.0,111.2598,111.3843,110.8099,111.1162,21254.0
2018-10-10 10:00:00,116.09,116.1,114.76,114.76,37244.0,111.1258,111.1354,109.8527,109.8527,37244.0
2018-10-10 10:05:00,114.72,115.5,114.65,115.19,13409.0,109.8144,110.561,109.7474,110.2643,13409.0
2018-10-10 10:10:00,115.12,115.5,115.04,115.37,8035.0,110.1973,110.561,110.1207,110.4366,8035.0
2018-10-10 10:15:00,115.26,115.59,115.0,115.5,8966.0,110.3313,110.6472,110.0824,110.561,8966.0
2018-10-10 10:20:00,115.52,116.03,115.45,115.97,28279.0,110.5802,111.0684,110.5132,111.0109,28279.0
2018-10-10 10:25:00,115.9,116.11,115.79,115.89,19210.0,110.9439,111.145,110.8386,110.9344,19210.0
2018-10-10 10:30:00,115.83,116.07,115.74,115.74,11330.0,110.8769,111.1067,110.7908,110.7908,11330.0
2018-10-10 10:35:00,115.65,115.9,115.55,115.6,7100.0,110.7046,110.9439,110.6089,110.6568,7100.0
2018-10-10 10:40:00,115.6,115.8,115.6,115.7,7020.0,110.6568,110.8482,110.6568,110.7525,7020.0
2018-10-10 10:45:00,115.68,115.92,115.56,115.56,13600.0,110.7333,110.9631,110.6185,110.6185,13600.0
2018-10-10 10:50:00,115.57,115.93,115.57,115.6,5595.0,110.628,110.9727,110.628,110.6568,5595.0
2018-10-10 10:55:00,115.65,115.65,115.12,115.37,4151.0,110.7046,110.7046,110.1973,110.4366,4151.0
2018-10-10 11:00:00,115.3,115.3,114.9,114.9,4437.0,110.3696,110.3696,109.9867,109.9867,4437.0
2018-10-10 11:05:00,114.82,114.89,114.51,114.55,6002.0,109.9101,109.9771,109.6134,109.6517,6002.0
2018-10-10 11:10:00,114.46,114.66,114.33,114.41,5510.0,109.5655,109.757,109.4411,109.5177,5510.0
2018-10-10 11:15:00,114.3,114.41,113.99,114.0,16325.0,109.4124,109.5177,109.1156,109.1252,16325.0
2018-10-10 11:20:00,113.97,114.01,113.55,113.63,17049.0,109.0965,109.1348,108.6944,108.771,17049.0
2018-10-10 11:25:00,113.66,113.91,113.66,113.89,33495.0,108.7997,109.039,108.7997,109.0199,33495.0
2018-10-10 11:30:00,113.89,113.89,113.73,113.87,18137.0,109.0199,109.0199,108.8667,109.0007,18137.0
2018-10-10 11:35:00,113.9,114.03,113.55,113.63,26918.0,109.0295,109.1539,108.6944,108.771,26918.0
2018-10-10 11:40:00,113.65,113.96,113.61,113.88,8622.0,108.7902,109.0869,108.7519,109.0103,8622.0
2018-10-10 11:45:00,113.88,114.13,113.81,114.11,3815.0,109.0103,109.2496,108.9433,109.2305,3815.0
2018-10-10 11:50:00,114.1,114.2,114.0,114.05,13884.0,109.2209,109.3166,109.1252,109.173,13884.0
2018-10-10 11:55:00,114.02,114.02,113.77,113.78,12000.0,109.1443,109.1443,108.905,108.9146,12000.0
2018-10-10 12:00:00,113.85,114.01,113.78,113.88,14500.0,108.9816,109.1348,108.9146,109.0103,14500.0
2018-10-10 12:05:00,113.87,113.89,113.6,113.79,4614.0,109.0007,109.0199,108.7423,108.9242,4614.0
2018-10-10 12:10:00,113.82,114.08,113.81,114.08,14420.0,108.9529,109.2018,108.9433,109.2018,14420.0
2018-10-10 12:15:00,114.08,114.54,114.01,114.52,50276.0,109.2018,109.6421,109.1348,109.6229,50276.0
2018-10-10 12:20:00,114.53,114.63,114.51,114.53,3019.0,109.6325,109.7282,109.6134,109.6325,3019.0
2018-10-10 12:25:00,114.49,114.49,114.23,114.34,2200.0,109.5942,109.5942,109.3453,109.4506,2200.0
2018-10-10 12:30:00,114.29,114.29,114.06,114.15,2600.0,109.4028,109.4028,109.1826,109.2688,2600.0
2018-10-10 12:35:00,114.16,114.2,114.0,114.06,2800.0,109.2783,109.3166,109.1252,109.1826,2800.0
2018-10-10 12:40:00,114.08,114.26,114.0,114.22,4173.0,109.2018,109.3741,109.1252,109.3358,4173.0
2018-10-10 12:45:00,114.27,114.39,114.24,114.38,2240.0,109.3836,109.4985,109.3549,109.4889,2240.0
2018-10-10 12:50:00,114.37,114.6,114.37,114.6,10488.0,109.4794,109.6995,109.4794,109.6995,10488.0
2018-10-10 12:55:00,114.64,114.64,114.34,114.34,11064.0,109.7378,109.7378,109.4506,109.4506,11064.0
2018-10-10 13:00:00,114.28,114.28,113.93,114.01,5426.0,109.3932,109.3932,109.0582,109.1348,5426.0
2018-10-10 13:05:00,114.0,114.23,113.98,114.23,5430.0,109.1252,109.3453,109.106,109.3453,5430.0
2018-10-10 13:10:00,114.18,114.57,114.18,114.57,4996.0,109.2975,109.6708,109.2975,109.6708,4996.0
2018-10-10 13:15:00,114.5,114.73,114.48,114.72,7242.0,109.6038,109.824,109.5847,109.8144,7242.0
2018-10-10 13:20:00,114.72,114.89,114.65,114.76,5019.0,109.8144,109.9771,109.7474,109.8527,5019.0
2018-10-10 13:25:00,114.8,114.96,114.76,114.81,22790.0,109.891,110.0441,109.8527,109.9005,22790.0
2018-10-10 13:30:00,114.81,114.85,114.64,114.81,51850.0,109.9005,109.9388,109.7378,109.9005,51850.0
2018-10-10 13:35:00,114.88,114.95,114.75,114.86,5315.0,109.9676,110.0346,109.8431,109.9484,5315.0
2018-10-10 13:40:00,114.88,114.95,114.68,114.78,9251.0,109.9676,110.0346,109.7761,109.8718,9251.0
2018-10-10 13:45:00,114.84,114.99,114.82,114.95,9609.0,109.9293,110.0728,109.9101,110.0346,9609.0
2018-10-10 13:50:00,114.9,114.96,114.82,114.95,14404.0,109.9867,110.0441,109.9101,110.0346,14404.0
2018-10-10 13:55:00,114.94,114.97,114.83,114.95,7732.0,110.025,110.0537,109.9197,110.0346,7732.0
2018-10-10 14:00:00,114.95,114.99,114.72,114.89,20902.0,110.0346,110.0728,109.8144,109.9771,20902.0
2018-10-10 14:05:00,114.82,114.84,114.33,114.34,15321.0,109.9101,109.9293,109.4411,109.4506,15321.0
2018-10-10 14:10:00,114.3,114.57,114.3,114.51,15107.0,109.4124,109.6708,109.4124,109.6134,15107.0
2018-10-10 14:15:00,114.58,114.94,114.57,114.85,10802.0,109.6804,110.025,109.6708,109.9388,10802.0
2018-10-10 14:20:00,114.86,114.92,114.76,114.89,11904.0,109.9484,110.0058,109.8527,109.9771,11904.0
2018-10-10 14:25:00,114.91,114.94,114.55,114.66,10200.0,109.9963,110.025,109.6517,109.757,10200.0
2018-10-10 14:30:00,114.68,114.77,114.64,114.68,7266.0,109.7761,109.8623,109.7378,109.7761,7266.0
2018-10-10 14:35:00,114.69,114.79,114.62,114.73,14387.0,109.7857,109.8814,109.7187,109.824,14387.0
2018-10-10 14:40:00,114.72,114.72,114.49,114.53,9873.0,109.8144,109.8144,109.5942,109.6325,9873.0
2018-10-10 14:45:00,114.53,114.7,114.52,114.56,8300.0,109.6325,109.7953,109.6229,109.6612,8300.0
2018-10-10 14:50:00,114.55,114.75,114.53,114.62,6700.0,109.6517,109.8431,109.6325,109.7187,6700.0
2018-10-10 14:55:00,114.65,114.85,114.58,114.71,11599.0,109.7474,109.9388,109.6804,109.8048,11599.0
2018-10-10 15:00:00,114.7,114.7,114.46,114.48,15384.0,109.7953,109.7953,109.5655,109.5847,15384.0
2018-10-10 15:05:00,114.52,114.55,114.39,114.39,34238.0,109.6229,109.6517,109.4985,109.4985,34238.0
2018-10-10 15:10:00,114.39,114.4,114.11,114.33,23984.0,109.4985,109.5081,109.2305,109.4411,23984.0
2018-10-10 15:15:00,114.31,114.35,114.04,114.1,30583.0,109.4219,109.4602,109.1635,109.2209,30583.0
2018-10-10 15:20:00,114.11,114.35,114.1,114.35,13864.0,109.2305,109.4602,109.2209,109.4602,13864.0
2018-10-10 15:25:00,114.33,114.38,114.1,114.38,8700.0,109.4411,109.4889,109.2209,109.4889,8700.0
2018-10-10 15:30:00,114.4,114.4,113.99,113.99,13910.0,109.5081,109.5081,109.1156,109.1156,13910.0
2018-10-10 15:35:00,114.01,114.01,113.76,113.8,21089.0,109.1348,109.1348,108.8954,108.9337,21089.0
2018-10-10 15:40:00,113.81,113.83,113.65,113.76,44999.0,108.9433,108.9625,108.7902,108.8954,44999.0
2018-10-10 15:45:00,113.73,114.14,113.51,114.03,27674.0,108.8667,109.2592,108.6561,109.1539,27674.0
2018-10-10 15:50:00,113.95,114.0,113.46,113.47,41250.0,109.0773,109.1252,108.6083,108.6178,41250.0
2018-10-10 15:55:00,113.44,113.46,113.06,113.18,64660.0,108.5891,108.6083,108.2254,108.3402,64660.0
2018-10-11 09:30:00,112.43,112.95,112.21,112.73,30961.0,107.6223,108.1201,107.4117,107.9095,30961.0
2018-10-11 09:35:00,112.73,113.82,112.73,113.65,17869.0,107.9095,108.9529,107.9095,108.7902,17869.0
2018-10-11 09:40:00,113.63,113.81,113.34,113.6,15997.0,108.771,108.9433,108.4934,108.7423,15997.0
2018-10-11 09:45:00,113.51,114.87,112.97,114.83,38941.0,108.6561,109.958,108.1392,109.9197,38941.0
2018-10-11 09:50:00,114.93,115.38,114.52,115.35,37085.0,110.0154,110.4462,109.6229,110.4175,37085.0
2018-10-11 09:55:00,115.38,115.99,115.27,115.98,33939.0,110.4462,111.0301,110.3409,111.0205,33939.0
2018-10-11 10:00:00,115.7,115.89,115.41,115.49,43432.0,110.7525,110.9344,110.4749,110.5515,43432.0
2018-10-11 10:05:00,115.5,115.5,114.77,115.16,45469.0,110.561,110.561,109.8623,110.2356,45469.0
2018-10-11 10:10:00,115.1,115.26,114.75,114.9,67853.0,110.1781,110.3313,109.8431,109.9867,67853.0
2018-10-11 10:15:00,115.02,115.02,113.5,114.04,102608.0,110.1016,110.1016,108.6466,109.1635,102608.0
2018-10-11 10:20:00,114.0,114.02,113.23,113.29,39676.0,109.1252,109.1443,108.3881,108.4455,39676.0
2018-10-11 10:25:00,113.18,113.97,113.18,113.97,27484.0,108.3402,109.0965,108.3402,109.0965,27484.0
2018-10-11 10:30:00,113.97,114.39,113.82,113.95,24230.0,109.0965,109.4985,108.9529,109.0773,24230.0
2018-10-11 10:35:00,113.84,114.43,113.7,114.08,17693.0,108.972,109.5368,108.838,109.2018,17693.0
2018-10-11 10:40:00,114.14,114.26,113.74,113.96,30446.0,109.2592,109.3741,108.8763,109.0869,30446.0
2018-10-11 10:45:00,113.9,114.01,113.57,113.58,25699.0,109.0295,109.1348,108.7136,108.7231,25699.0
2018-10-11 10:50:00,113.62,114.02,113.62,113.94,21376.0,108.7614,109.1443,108.7614,109.0677,21376.0
2018-10-11 10:55:00,113.97,114.14,113.75,113.89,9261.0,109.0965,109.2592,108.8859,109.0199,9261.0
2018-10-11 11:00:00,113.89,113.89,112.82,112.92,7885.0,109.0199,109.0199,107.9956,108.0914,7885.0
2018-10-11 11:05:00,112.74,113.33,112.74,113.0,34782.0,107.9191,108.4838,107.9191,108.1679,34782.0
2018-10-11 11:10:00,113.05,113.07,112.47,112.53,19081.0,108.2158,108.235,107.6606,107.718,19081.0
2018-10-11 11:15:00,112.5,112.94,112.47,112.64,17178.0,107.6893,108.1105,107.6606,107.8233,17178.0
2018-10-11 11:20:00,112.72,112.9,112.62,112.75,20610.0,107.8999,108.0722,107.8042,107.9286,20610.0
2018-10-11 11:25:00,112.71,113.11,112.7,113.06,18952.0,107.8903,108.2732,107.8808,108.2254,18952.0
2018-10-11 11:30:00,113.04,113.04,112.74,112.86,20009.0,108.2062,108.2062,107.9191,108.0339,20009.0
2018-10-11 11:35:00,112.86,112.9,112.5,112.89,12177.0,108.0339,108.0722,107.6893,108.0626,12177.0
2018-10-11 11:40:00,112.86,113.08,112.77,113.07,65625.0,108.0339,108.2445,107.9478,108.235,65625.0
2018-10-11 11:45:00,113.04,113.78,112.94,113.78,17586.0,108.2062,108.9146,108.1105,108.9146,17586.0
2018-10-11 11:50:00,113.81,114.19,113.65,114.06,9909.0,108.9433,109.3071,108.7902,109.1826,9909.0
2018-10-11 11:55:00,113.85,114.07,113.67,113.67,9069.0,108.9816,109.1922,108.8093,108.8093,9069.0
2018-10-11 12:00:00,113.64,113.78,113.39,113.53,10094.0,108.7806,108.9146,108.5413,108.6753,10094.0
2018-10-11 12:05:00,113.52,113.69,113.49,113.53,3021.0,108.6657,108.8284,108.637,108.6753,3021.0
2018-10-11 12:10:00,113.53,114.06,113.49,114.04,9532.0,108.6753,109.1826,108.637,109.1635,9532.0
2018-10-11 12:15:00,114.01,114.09,113.94,113.95,18197.0,109.1348,109.2113,109.0677,109.0773,18197.0
2018-10-11 12:20:00,113.98,114.48,113.98,114.38,33761.0,109.106,109.5847,109.106,109.4889,33761.0
2018-10-11 12:25:00,114.4,114.57,114.08,114.13,5951.0,109.5081,109.6708,109.2018,109.2496,5951.0
2018-10-11 12:30:00,114.04,114.37,114.04,114.14,7633.0,109.1635,109.4794,109.1635,109.2592,7633.0
2018-10-11 12:35:00,114.15,114.32,114.12,114.13,14849.0,109.2688,109.4315,109.2401,109.2496,14849.0
2018-10-11 12:40:00,114.11,114.41,114.07,114.31,12793.0,109.2305,109.5177,109.1922,109.4219,12793.0
2018-10-11 12:45:00,114.29,114.29,113.8,113.82,13704.0,109.4028,109.4028,108.9337,108.9529,13704.0
2018-10-11 12:50:00,113.82,113.82,113.5,113.67,31694.0,108.9529,108.9529,108.6466,108.8093,31694.0
2018-10-11 12:55:00,113.64,113.89,113.49,113.72,24017.0,108.7806,109.0199,108.637,108.8572,24017.0
2018-10-11 13:00:00,113.69,113.69,113.35,113.35,10519.0,108.8284,108.8284,108.503,108.503,10519.0
2018-10-11 13:05:00,113.4,113.67,113.38,113.53,27971.0,108.5508,108.8093,108.5317,108.6753,27971.0
2018-10-11 13:10:00,113.53,114.09,113.46,114.06,15104.0,108.6753,109.2113,108.6083,109.1826,15104.0
2018-10-11 13:15:00,114.14,114.27,113.95,114.1,8068.0,109.2592,109.3836,109.0773,109.2209,8068.0
2018-10-11 13:20:00,114.16,114.31,113.99,114.0,6367.0,109.2783,109.4219,109.1156,109.1252,6367.0
2018-10-11 13:25:00,114.04,114.07,113.83,113.98,5974.0,109.1635,109.1922,108.9625,109.106,5974.0
2018-10-11 13:30:00,113.99,114.19,113.84,113.91,6825.0,109.1156,109.3071,108.972,109.039,6825.0
2018-10-11 13:35:00,113.9,113.94,113.78,113.94,5216.0,109.0295,109.0677,108.9146,109.0677,5216.0
2018-10-11 13:40:00,113.94,114.09,113.79,113.89,16840.0,109.0677,109.2113,108.9242,109.0199,16840.0
2018-10-11 13:45:00,113.95,113.95,113.77,113.78,10581.0,109.0773,109.0773,108.905,108.9146,10581.0
2018-10-11 13:50:00,113.7,113.75,113.5,113.75,8231.0,108.838,108.8859,108.6466,108.8859,8231.0
2018-10-11 13:55:00,113.71,114.16,113.63,114.16,10446.0,108.8476,109.2783,108.771,109.2783,10446.0
2018-10-11 14:00:00,114.12,114.14,113.87,114.06,9673.0,109.2401,109.2592,109.0007,109.1826,9673.0
2018-10-11 14:05:00,114.01,114.1,113.73,113.75,5485.0,109.1348,109.2209,108.8667,108.8859,5485.0
2018-10-11 14:10:00,113.73,113.82,113.41,113.52,11808.0,108.8667,108.9529,108.5604,108.6657,11808.0
2018-10-11 14:15:00,113.54,113.56,113.42,113.47,4961.0,108.6849,108.704,108.57,108.6178,4961.0
2018-10-11 14:20:00,113.48,113.6,113.27,113.31,4992.0,108.6274,108.7423,108.4264,108.4647,4992.0
2018-10-11 14:25:00,113.34,113.36,113.11,113.16,6733.0,108.4934,108.5126,108.2732,108.3211,6733.0
2018-10-11 14:30:00,113.09,113.12,112.78,112.8,7500.0,108.2541,108.2828,107.9574,107.9765,7500.0
2018-10-11 14:35:00,112.75,112.75,112.56,112.69,11200.0,107.9286,107.9286,107.7468,107.8712,11200.0
2018-10-11 14:40:00,112.66,112.73,111.92,111.92,50220.0,107.8425,107.9095,107.1341,107.1341,50220.0
2018-10-11 14:45:00,111.92,112.59,111.48,112.57,29358.0,107.1341,107.7755,106.7129,107.7563,29358.0
2018-10-11 14:50:00,112.48,113.06,112.4,112.84,22551.0,107.6702,108.2254,107.5936,108.0148,22551.0
2018-10-11 14:55:00,112.77,112.85,112.43,112.6,10055.0,107.9478,108.0244,107.6223,107.7851,10055.0
2018-10-11 15:00:00,112.6,112.9,112.22,112.9,15101.0,107.7851,108.0722,107.4213,108.0722,15101.0
2018-10-11 15:05:00,112.89,112.91,112.57,112.62,11534.0,108.0626,108.0818,107.7563,107.8042,11534.0
2018-10-11 15:10:00,112.53,113.21,112.25,113.12,18282.0,107.718,108.369,107.45,108.2828,18282.0
2018-10-11 15:15:00,113.07,113.8,112.95,113.71,19535.0,108.235,108.9337,108.1201,108.8476,19535.0
2018-10-11 15:20:00,113.75,113.95,113.4,113.82,26444.0,108.8859,109.0773,108.5508,108.9529,26444.0
2018-10-11 15:25:00,113.79,113.81,113.45,113.5,11404.0,108.9242,108.9433,108.5987,108.6466,11404.0
2018-10-11 15:30:00,113.5,113.81,113.39,113.46,17580.0,108.6466,108.9433,108.5413,108.6083,17580.0
2018-10-11 15:35:00,113.45,113.64,113.1,113.45,34241.0,108.5987,108.7806,108.2637,108.5987,34241.0
2018-10-11 15:40:00,113.39,113.55,113.21,113.24,28688.0,108.5413,108.6944,108.369,108.3977,28688.0
2018-10-11 15:45:00,113.19,113.34,112.85,112.9,65191.0,108.3498,108.4934,108.0244,108.0722,65191.0
2018-10-11 15:50:00,112.94,113.2,112.84,112.98,57718.0,108.1105,108.3594,108.0148,108.1488,57718.0
2018-10-11 15:55:00,112.98,113.12,112.71,112.78,102969.0,108.1488,108.2828,107.8903,107.9574,102969.0
2018-10-12 09:30:00,115.52,115.92,115.08,115.54,31477.0,110.5802,110.9631,110.159,110.5993,31477.0
2018-10-12 09:35:00,115.44,116.31,115.36,116.1,29039.0,110.5036,111.3364,110.427,111.1354,29039.0
2018-10-12 09:40:00,116.07,117.05,115.88,115.98,40805.0,111.1067,112.0448,110.9248,111.0205,40805.0
2018-10-12 09:45:00,116.18,116.55,116.17,116.51,25216.0,111.212,111.5661,111.2024,111.5279,25216.0
2018-10-12 09:50:00,116.51,117.03,116.29,116.89,17621.0,111.5279,112.0256,111.3173,111.8916,17621.0
2018-10-12 09:55:00,116.92,117.47,116.84,117.17,33169.0,111.9203,112.4468,111.8437,112.1596,33169.0
2018-10-12 10:00:00,117.18,117.55,116.99,117.54,26284.0,112.1692,112.5234,111.9873,112.5138,26284.0
2018-10-12 10:05:00,117.53,117.93,117.41,117.79,32546.0,112.5042,112.8871,112.3894,112.7531,32546.0
2018-10-12 10:10:00,117.79,117.93,116.94,117.0,38263.0,112.7531,112.8871,111.9395,111.9969,38263.0
2018-10-12 10:15:00,117.02,117.19,116.72,117.19,29064.0,112.016,112.1788,111.7289,112.1788,29064.0
2018-10-12 10:20:00,117.2,117.34,116.6,116.68,34499.0,112.1883,112.3224,111.614,111.6906,34499.0
2018-10-12 10:25:00,116.68,116.92,116.18,116.19,45385.0,111.6906,111.9203,111.212,111.2215,45385.0
2018-10-12 10:30:00,116.23,116.56,116.19,116.55,15905.0,111.2598,111.5757,111.2215,111.5661,15905.0
2018-10-12 10:35:00,116.6,117.14,116.6,117.01,14323.0,111.614,112.1309,111.614,112.0065,14323.0
2018-10-12 10:40:00,117.0,117.41,116.98,117.21,15593.0,111.9969,112.3894,111.9778,112.1979,15593.0
2018-10-12 10:45:00,117.23,117.4,117.0,117.17,24307.0,112.2171,112.3798,111.9969,112.1596,24307.0
2018-10-12 10:50:00,117.15,117.41,116.9,117.41,22252.0,112.1405,112.3894,111.9012,112.3894,22252.0
2018-10-12 10:55:00,117.41,117.41,116.93,117.15,32099.0,112.3894,112.3894,111.9299,112.1405,32099.0
2018-10-12 11:00:00,117.15,117.38,117.08,117.12,20114.0,112.1405,112.3606,112.0735,112.1118,20114.0
2018-10-12 11:05:00,117.06,117.29,116.91,117.08,13141.0,112.0543,112.2745,111.9107,112.0735,13141.0
2018-10-12 11:10:00,117.15,117.44,117.05,117.23,14215.0,112.1405,112.4181,112.0448,112.2171,14215.0
2018-10-12 11:15:00,117.22,117.26,116.89,116.98,15240.0,112.2075,112.2458,111.8916,111.9778,15240.0
2018-10-12 11:20:00,116.98,117.22,116.91,116.99,15130.0,111.9778,112.2075,111.9107,111.9873,15130.0
2018-10-12 11:25:00,116.99,117.05,116.65,116.76,13555.0,111.9873,112.0448,111.6619,111.7672,13555.0
2018-10-12 11:30:00,116.73,117.17,116.73,117.13,14135.0,111.7384,112.1596,111.7384,112.1213,14135.0
2018-10-12 11:35:00,117.08,117.2,116.89,116.96,14430.0,112.0735,112.1883,111.8916,111.9586,14430.0
2018-10-12 11:40:00,116.95,116.97,116.64,116.77,13553.0,111.949,111.9682,111.6523,111.7767,13553.0
2018-10-12 11:45:00,116.79,116.79,116.35,116.51,45640.0,111.7959,111.7959,111.3747,111.5279,45640.0
2018-10-12 11:50:00,116.52,116.76,116.49,116.63,11230.0,111.5374,111.7672,111.5087,111.6427,11230.0
2018-10-12 11:55:00,116.62,116.88,116.56,116.69,10631.0,111.6331,111.882,111.5757,111.7002,10631.0
2018-10-12 12:00:00,116.69,116.69,116.25,116.25,20029.0,111.7002,111.7002,111.279,111.279,20029.0
2018-10-12 12:05:00,116.19,116.42,116.11,116.21,9100.0,111.2215,111.4417,111.145,111.2407,9100.0
2018-10-12 12:10:00,116.38,116.52,116.22,116.5,10912.0,111.4034,111.5374,111.2503,111.5183,10912.0
2018-10-12 12:15:00,116.46,116.46,116.08,116.21,10993.0,111.48,111.48,111.1162,111.2407,10993.0
2018-10-12 12:20:00,116.15,116.28,115.96,116.28,10239.0,111.1832,111.3077,111.0014,111.3077,10239.0
2018-10-12 12:25:00,116.32,116.32,115.93,116.0,33472.0,111.346,111.346,110.9727,111.0397,33472.0
2018-10-12 12:30:00,116.01,116.14,115.86,115.88,30631.0,111.0492,111.1737,110.9056,110.9248,30631.0
2018-10-12 12:35:00,115.82,115.82,115.37,115.38,9395.0,110.8674,110.8674,110.4366,110.4462,9395.0
2018-10-12 12:40:00,115.37,115.42,115.08,115.08,12713.0,110.4366,110.4845,110.159,110.159,12713.0
2018-10-12 12:45:00,115.12,115.22,115.01,115.12,12736.0,110.1973,110.293,110.092,110.1973,12736.0
2018-10-12 12:50:00,115.13,115.56,115.12,115.55,10796.0,110.2069,110.6185,110.1973,110.6089,10796.0
2018-10-12 12:55:00,115.51,115.93,115.45,115.82,16404.0,110.5706,110.9727,110.5132,110.8674,16404.0
2018-10-12 13:00:00,115.83,116.19,115.63,116.13,11874.0,110.8769,111.2215,110.6855,111.1641,11874.0
2018-10-12 13:05:00,116.14,116.36,116.11,116.3,10503.0,111.1737,111.3843,111.145,111.3268,10503.0
2018-10-12 13:10:00,116.26,116.38,115.98,116.12,9080.0,111.2885,111.4034,111.0205,111.1545,9080.0
2018-10-12 13:15:00,116.11,116.11,115.8,115.96,6743.0,111.145,111.145,110.8482,111.0014,6743.0
2018-10-12 13:20:00,116.01,116.29,116.01,116.19,9808.0,111.0492,111.3173,111.0492,111.2215,9808.0
2018-10-12 13:25:00,116.24,116.29,115.88,115.99,11433.0,111.2694,111.3173,110.9248,111.0301,11433.0
2018-10-12 13:30:00,115.94,115.94,115.75,115.87,12253.0,110.9822,110.9822,110.8004,110.9152,12253.0
2018-10-12 13:35:00,115.86,115.96,115.54,115.96,14450.0,110.9056,111.0014,110.5993,111.0014,14450.0
2018-10-12 13:40:00,116.02,116.19,115.82,116.1,14153.0,111.0588,111.2215,110.8674,111.1354,14153.0
2018-10-12 13:45:00,116.11,116.3,115.96,116.26,10400.0,111.145,111.3268,111.0014,111.2885,10400.0
2018-10-12 13:50:00,116.23,116.23,115.93,116.15,12196.0,111.2598,111.2598,110.9727,111.1832,12196.0
2018-10-12 13:55:00,116.1,116.16,115.96,115.99,10503.0,111.1354,111.1928,111.0014,111.0301,10503.0
2018-10-12 14:00:00,115.97,116.03,115.69,115.84,20661.0,111.0109,111.0684,110.7429,110.8865,20661.0
2018-10-12 14:05:00,115.82,115.97,115.67,115.7,14845.0,110.8674,111.0109,110.7238,110.7525,14845.0
2018-10-12 14:10:00,115.73,115.73,115.42,115.42,6906.0,110.7812,110.7812,110.4845,110.4845,6906.0
2018-10-12 14:15:00,115.42,115.93,115.42,115.93,16569.0,110.4845,110.9727,110.4845,110.9727,16569.0
2018-10-12 14:20:00,115.95,116.05,115.88,115.96,13897.0,110.9918,111.0875,110.9248,111.0014,13897.0
2018-10-12 14:25:00,115.92,116.27,115.85,116.27,13536.0,110.9631,111.2981,110.8961,111.2981,13536.0
2018-10-12 14:30:00,116.26,116.26,115.98,116.07,10683.0,111.2885,111.2885,111.0205,111.1067,10683.0
2018-10-12 14:35:00,116.09,116.3,116.08,116.14,21962.0,111.1258,111.3268,111.1162,111.1737,21962.0
2018-10-12 14:40:00,116.14,116.23,116.07,116.1,18450.0,111.1737,111.2598,111.1067,111.1354,18450.0
2018-10-12 14:45:00,116.17,116.31,116.13,116.23,14024.0,111.2024,111.3364,111.1641,111.2598,14024.0
2018-10-12 14:50:00,116.28,116.84,116.28,116.79,20595.0,111.3077,111.8437,111.3077,111.7959,20595.0
2018-10-12 14:55:00,116.81,117.01,116.72,116.82,18206.0,111.815,112.0065,111.7289,111.8246,18206.0
2018-10-12 15:00:00,116.86,116.98,116.66,116.81,25447.0,111.8629,111.9778,111.6714,111.815,25447.0
2018-10-12 15:05:00,116.8,117.16,116.72,117.1,19679.0,111.8055,112.1501,111.7289,112.0926,19679.0
2018-10-12 15:10:00,117.19,117.29,116.87,116.96,20705.0,112.1788,112.2745,111.8725,111.9586,20705.0
2018-10-12 15:15:00,116.97,116.97,116.59,116.7,18365.0,111.9682,111.9682,111.6044,111.7097,18365.0
2018-10-12 15:20:00,116.72,117.17,116.72,117.17,27809.0,111.7289,112.1596,111.7289,112.1596,27809.0
2018-10-12 15:25:00,117.15,117.39,117.11,117.31,27214.0,112.1405,112.3702,112.1022,112.2936,27214.0
2018-10-12 15:30:00,117.31,117.4,117.06,117.4,24033.0,112.2936,112.3798,112.0543,112.3798,24033.0
2018-10-12 15:35:00,117.42,117.42,116.88,116.98,31311.0,112.3989,112.3989,111.882,111.9778,31311.0
2018-10-12 15:40:00,116.99,117.43,116.97,117.42,32444.0,111.9873,112.4085,111.9682,112.3989,32444.0
2018-10-12 15:45:00,117.41,117.51,117.11,117.38,46022.0,112.3894,112.4851,112.1022,112.3606,46022.0
2018-10-12 15:50:00,117.38,117.62,117.38,117.61,67986.0,112.3606,112.5904,112.3606,112.5808,67986.0
2018-10-12 15:55:00,117.6,117.73,117.3,117.32,119449.0,112.5712,112.6957,112.2841,112.3032,119449.0
2018-10-15 09:30:00,116.75,117.05,116.18,116.38,13840.0,111.7576,112.0448,111.212,111.4034,13840.0
2018-10-15 09:35:00,116.33,116.49,115.55,115.56,7539.0,111.3555,111.5087,110.6089,110.6185,7539.0
2018-10-15 09:40:00,115.66,116.38,115.54,116.38,7528.0,110.7142,111.4034,110.5993,111.4034,7528.0
2018-10-15 09:45:00,116.23,116.48,116.23,116.27,8953.0,111.2598,111.4991,111.2598,111.2981,8953.0
2018-10-15 09:50:00,116.27,116.55,116.17,116.24,7146.0,111.2981,111.5661,111.2024,111.2694,7146.0
2018-10-15 09:55:00,116.16,116.28,115.96,115.96,4900.0,111.1928,111.3077,111.0014,111.0014,4900.0
2018-10-15 10:00:00,115.95,116.01,115.07,115.26,19620.0,110.9918,111.0492,110.1494,110.3313,19620.0
2018-10-15 10:05:00,115.32,115.59,115.3,115.51,17371.0,110.3887,110.6472,110.3696,110.5706,17371.0
2018-10-15 10:10:00,115.49,115.69,115.41,115.5,6773.0,110.5515,110.7429,110.4749,110.561,6773.0
2018-10-15 10:15:00,115.52,115.58,115.16,115.26,6859.0,110.5802,110.6376,110.2356,110.3313,6859.0
2018-10-15 10:20:00,115.23,115.5,115.18,115.5,15835.0,110.3026,110.561,110.2547,110.561,15835.0
2018-10-15 10:25:00,115.5,115.75,115.5,115.67,25261.0,110.561,110.8004,110.561,110.7238,25261.0
2018-10-15 10:30:00,115.67,115.69,115.44,115.54,30849.0,110.7238,110.7429,110.5036,110.5993,30849.0
2018-10-15 10:35:00,115.5,115.68,115.48,115.59,15876.0,110.561,110.7333,110.5419,110.6472,15876.0
2018-10-15 10:40:00,115.64,115.7,115.56,115.59,8230.0,110.6951,110.7525,110.6185,110.6472,8230.0
2018-10-15 10:45:00,115.61,115.77,115.55,115.68,39804.0,110.6663,110.8195,110.6089,110.7333,39804.0
2018-10-15 10:50:00,115.65,115.88,115.62,115.84,7648.0,110.7046,110.9248,110.6759,110.8865,7648.0
2018-10-15 10:55:00,115.88,116.14,115.88,116.12,10221.0,110.9248,111.1737,110.9248,111.1545,10221.0
2018-10-15 11:00:00,116.16,116.33,116.05,116.13,11380.0,111.1928,111.3555,111.0875,111.1641,11380.0
2018-10-15 11:05:00,116.17,116.51,116.16,116.48,6194.0,111.2024,111.5279,111.1928,111.4991,6194.0
2018-10-15 11:10:00,116.43,116.77,116.43,116.72,12495.0,111.4513,111.7767,111.4513,111.7289,12495.0
2018-10-15 11:15:00,116.67,116.68,116.26,116.28,8521.0,111.681,111.6906,111.2885,111.3077,8521.0
2018-10-15 11:20:00,116.29,116.4,116.14,116.19,5953.0,111.3173,111.4226,111.1737,111.2215,5953.0
2018-10-15 11:25:00,116.2,116.65,116.12,116.57,6976.0,111.2311,111.6619,111.1545,111.5853,6976.0
2018-10-15 11:30:00,116.59,116.67,116.16,116.23,6400.0,111.6044,111.681,111.1928,111.2598,6400.0
2018-10-15 11:35:00,116.16,116.34,116.11,116.27,7409.0,111.1928,111.3651,111.145,111.2981,7409.0
2018-10-15 11:40:00,116.25,116.33,116.11,116.22,6600.0,111.279,111.3555,111.145,111.2503,6600.0
2018-10-15 11:45:00,116.16,116.3,116.02,116.06,4907.0,111.1928,111.3268,111.0588,111.0971,4907.0
2018-10-15 11:50:00,116.03,116.14,115.71,115.9,7469.0,111.0684,111.1737,110.7621,110.9439,7469.0
2018-10-15 11:55:00,115.81,115.88,115.54,115.56,4375.0,110.8578,110.9248,110.5993,110.6185,4375.0
2018-10-15 12:00:00,115.53,115.65,115.41,115.57,8633.0,110.5898,110.7046,110.4749,110.628,8633.0
2018-10-15 12:05:00,115.58,115.66,115.45,115.5,10211.0,110.6376,110.7142,110.5132,110.561,10211.0
2018-10-15 12:10:00,115.47,115.51,115.28,115.36,17497.0,110.5323,110.5706,110.3504,110.427,17497.0
2018-10-15 12:15:00,115.39,115.57,115.33,115.57,7563.0,110.4557,110.628,110.3983,110.628,7563.0
2018-10-15 12:20:00,115.59,115.78,115.49,115.75,5602.0,110.6472,110.8291,110.5515,110.8004,5602.0
2018-10-15 12:25:00,115.72,115.95,115.72,115.87,7200.0,110.7716,110.9918,110.7716,110.9152,7200.0
2018-10-15 12:30:00,115.87,116.14,115.76,116.14,11579.0,110.9152,111.1737,110.8099,111.1737,11579.0
2018-10-15 12:35:00,116.11,116.3,116.08,116.3,5980.0,111.145,111.3268,111.1162,111.3268,5980.0
2018-10-15 12:40:00,116.23,116.25,115.97,116.04,5390.0,111.2598,111.279,111.0109,111.078,5390.0
2018-10-15 12:45:00,116.03,116.07,115.86,115.99,7858.0,111.0684,111.1067,110.9056,111.0301,7858.0
2018-10-15 12:50:00,116.0,116.17,115.99,116.03,5600.0,111.0397,111.2024,111.0301,111.0684,5600.0
2018-10-15 12:55:00,116.03,116.12,116.0,116.07,7618.0,111.0684,111.1545,111.0397,111.1067,7618.0
2018-10-15 13:00:00,116.08,116.14,115.99,116.13,6349.0,111.1162,111.1737,111.0301,111.1641,6349.0
2018-10-15 13:05:00,116.15,116.2,116.01,116.01,4600.0,111.1832,111.2311,111.0492,111.0492,4600.0
2018-10-15 13:10:00,115.99,116.07,115.92,116.03,8000.0,111.0301,111.1067,110.9631,111.0684,8000.0
2018-10-15 13:15:00,115.98,116.0,115.85,115.88,4200.0,111.0205,111.0397,110.8961,110.9248,4200.0
2018-10-15 13:20:00,115.87,115.87,115.65,115.65,4000.0,110.9152,110.9152,110.7046,110.7046,4000.0
2018-10-15 13:25:00,115.64,115.64,115.56,115.62,3400.0,110.6951,110.6951,110.6185,110.6759,3400.0
2018-10-15 13:30:00,115.63,116.11,115.56,116.06,9316.0,110.6855,111.145,110.6185,111.0971,9316.0
2018-10-15 13:35:00,116.03,116.08,115.93,116.02,3429.0,111.0684,111.1162,110.9727,111.0588,3429.0
2018-10-15 13:40:00,116.06,116.3,116.06,116.16,3784.0,111.0971,111.3268,111.0971,111.1928,3784.0
2018-10-15 13:45:00,116.18,116.29,116.13,116.26,7308.0,111.212,111.3173,111.1641,111.2885,7308.0
2018-10-15 13:50:00,116.31,116.31,116.0,116.01,5000.0,111.3364,111.3364,111.0397,111.0492,5000.0
2018-10-15 13:55:00,115.99,116.09,115.92,115.98,8717.0,111.0301,111.1258,110.9631,111.0205,8717.0
2018-10-15 14:00:00,116.0,116.0,115.65,115.82,9160.0,111.0397,111.0397,110.7046,110.8674,9160.0
2018-10-15 14:05:00,115.84,115.87,115.64,115.72,3900.0,110.8865,110.9152,110.6951,110.7716,3900.0
2018-10-15 14:10:00,115.76,115.76,115.5,115.54,14058.0,110.8099,110.8099,110.561,110.5993,14058.0
2018-10-15 14:15:00,115.55,115.64,115.51,115.52,8222.0,110.6089,110.6951,110.5706,110.5802,8222.0
2018-10-15 14:20:00,115.56,115.64,115.5,115.52,5538.0,110.6185,110.6951,110.561,110.5802,5538.0
2018-10-15 14:25:00,115.53,115.53,115.27,115.28,5400.0,110.5898,110.5898,110.3409,110.3504,5400.0
2018-10-15 14:30:00,115.21,115.5,115.17,115.5,9246.0,110.2834,110.561,110.2452,110.561,9246.0
2018-10-15 14:35:00,115.5,115.81,115.46,115.74,13630.0,110.561,110.8578,110.5228,110.7908,13630.0
2018-10-15 14:40:00,115.76,116.03,115.76,116.02,11600.0,110.8099,111.0684,110.8099,111.0588,11600.0
2018-10-15 14:45:00,116.01,116.28,115.98,116.28,19558.0,111.0492,111.3077,111.0205,111.3077,19558.0
2018-10-15 14:50:00,116.28,116.48,116.28,116.48,16919.0,111.3077,111.4991,111.3077,111.4991,16919.0
2018-10-15 14:55:00,116.48,116.54,116.34,116.38,23285.0,111.4991,111.5566,111.3651,111.4034,23285.0
2018-10-15 15:00:00,116.4,116.56,116.34,116.54,23263.0,111.4226,111.5757,111.3651,111.5566,23263.0
2018-10-15 15:05:00,116.56,116.76,116.41,116.47,23481.0,111.5757,111.7672,111.4321,111.4896,23481.0
2018-10-15 15:10:00,116.47,116.47,116.23,116.37,39101.0,111.4896,111.4896,111.2598,111.3938,39101.0
2018-10-15 15:15:00,116.36,116.47,116.05,116.08,34612.0,111.3843,111.4896,111.0875,111.1162,34612.0
2018-10-15 15:20:00,116.11,116.2,116.0,116.13,20308.0,111.145,111.2311,111.0397,111.1641,20308.0
2018-10-15 15:25:00,116.12,116.22,115.91,115.97,23282.0,111.1545,111.2503,110.9535,111.0109,23282.0
2018-10-15 15:30:00,115.97,116.06,115.79,115.96,28014.0,111.0109,111.0971,110.8386,111.0014,28014.0
2018-10-15 15:35:00,115.95,116.02,115.8,115.93,30560.0,110.9918,111.0588,110.8482,110.9727,30560.0
2018-10-15 15:40:00,115.92,116.12,115.87,115.93,36455.0,110.9631,111.1545,110.9152,110.9727,36455.0
2018-10-15 15:45:00,115.91,116.12,115.81,115.99,62871.0,110.9535,111.1545,110.8578,111.0301,62871.0
2018-10-15 15:50:00,115.99,116.06,115.73,115.81,65842.0,111.0301,111.0971,110.7812,110.8578,65842.0
2018-10-15 15:55:00,115.82,115.89,115.43,115.45,106868.0,110.8674,110.9344,110.494,110.5132,106868.0
2018-10-16 09:30:00,116.56,117.46,116.56,117.22,21963.0,111.5757,112.4372,111.5757,112.2075,21963.0
2018-10-16 09:35:00,116.97,117.15,116.48,116.56,8500.0,111.9682,112.1405,111.4991,111.5757,8500.0
2018-10-16 09:40:00,116.65,117.22,116.53,117.04,11350.0,111.6619,112.2075,111.547,112.0352,11350.0
2018-10-16 09:45:00,117.12,117.12,116.61,116.65,19600.0,112.1118,112.1118,111.6236,111.6619,19600.0
2018-10-16 09:50:00,116.64,116.8,116.57,116.57,13023.0,111.6523,111.8055,111.5853,111.5853,13023.0
2018-10-16 09:55:00,116.62,116.78,116.59,116.7,25330.0,111.6331,111.7863,111.6044,111.7097,25330.0
2018-10-16 10:00:00,116.6,117.18,116.58,117.02,27156.0,111.614,112.1692,111.5949,112.016,27156.0
2018-10-16 10:05:00,117.08,117.08,116.77,116.77,5900.0,112.0735,112.0735,111.7767,111.7767,5900.0
2018-10-16 10:10:00,116.84,116.84,116.6,116.61,4060.0,111.8437,111.8437,111.614,111.6236,4060.0
2018-10-16 10:15:00,116.6,116.69,116.52,116.52,1200.0,111.614,111.7002,111.5374,111.5374,1200.0
2018-10-16 10:20:00,116.66,116.84,116.64,116.79,3509.0,111.6714,111.8437,111.6523,111.7959,3509.0
2018-10-16 10:25:00,116.74,116.74,116.49,116.57,3117.0,111.748,111.748,111.5087,111.5853,3117.0
2018-10-16 10:30:00,116.62,116.9,116.57,116.63,8905.0,111.6331,111.9012,111.5853,111.6427,8905.0
2018-10-16 10:35:00,116.69,116.93,116.69,116.89,4500.0,111.7002,111.9299,111.7002,111.8916,4500.0
2018-10-16 10:40:00,116.93,117.27,116.93,117.22,10167.0,111.9299,112.2554,111.9299,112.2075,10167.0
2018-10-16 10:45:00,117.18,117.27,117.12,117.27,4350.0,112.1692,112.2554,112.1118,112.2554,4350.0
2018-10-16 10:50:00,117.28,117.7,117.25,117.6,18518.0,112.2649,112.667,112.2362,112.5712,18518.0
2018-10-16 10:55:00,117.57,117.89,117.44,117.89,16922.0,112.5425,112.8488,112.4181,112.8488,16922.0
2018-10-16 11:00:00,117.86,117.88,117.66,117.88,5500.0,112.8201,112.8393,112.6287,112.8393,5500.0
2018-10-16 11:05:00,117.92,118.14,117.9,118.1,9851.0,112.8776,113.0882,112.8584,113.0499,9851.0
2018-10-16 11:10:00,118.1,118.46,117.94,118.46,14187.0,113.0499,113.3945,112.8967,113.3945,14187.0
2018-10-16 11:15:00,118.49,118.65,118.41,118.53,14467.0,113.4232,113.5763,113.3466,113.4615,14467.0
2018-10-16 11:20:00,118.55,118.63,118.43,118.57,10868.0,113.4806,113.5572,113.3658,113.4998,10868.0
2018-10-16 11:25:00,118.58,118.73,118.44,118.66,9605.0,113.5093,113.6529,113.3753,113.5859,9605.0
2018-10-16 11:30:00,118.68,118.76,118.6,118.66,25096.0,113.6051,113.6816,113.5285,113.5859,25096.0
2018-10-16 11:35:00,118.65,118.65,118.49,118.62,5879.0,113.5763,113.5763,113.4232,113.5476,5879.0
2018-10-16 11:40:00,118.65,118.68,118.38,118.48,5666.0,113.5763,113.6051,113.3179,113.4136,5666.0
2018-10-16 11:45:00,118.49,118.53,118.37,118.42,5769.0,113.4232,113.4615,113.3083,113.3562,5769.0
2018-10-16 11:50:00,118.43,118.55,118.4,118.45,6011.0,113.3658,113.4806,113.337,113.3849,6011.0
2018-10-16 11:55:00,118.47,118.7,118.44,118.66,10585.0,113.404,113.6242,113.3753,113.5859,10585.0
2018-10-16 12:00:00,118.68,118.74,118.59,118.74,3000.0,113.6051,113.6625,113.5189,113.6625,3000.0
2018-10-16 12:05:00,118.69,118.88,118.68,118.87,9855.0,113.6146,113.7965,113.6051,113.7869,9855.0
2018-10-16 12:10:00,118.82,118.83,118.72,118.72,4432.0,113.7391,113.7486,113.6433,113.6433,4432.0
2018-10-16 12:15:00,118.82,118.87,118.65,118.68,6853.0,113.7391,113.7869,113.5763,113.6051,6853.0
2018-10-16 12:20:00,118.67,118.79,118.67,118.75,9159.0,113.5955,113.7104,113.5955,113.6721,9159.0
2018-10-16 12:25:00,118.77,118.92,118.71,118.92,5008.0,113.6912,113.8348,113.6338,113.8348,5008.0
2018-10-16 12:30:00,118.91,118.93,118.83,118.89,3646.0,113.8252,113.8444,113.7486,113.8061,3646.0
2018-10-16 12:35:00,118.9,118.96,118.87,118.88,5940.0,113.8157,113.8731,113.7869,113.7965,5940.0
2018-10-16 12:40:00,118.87,119.0,118.85,118.85,3400.0,113.7869,113.9114,113.7678,113.7678,3400.0
2018-10-16 12:45:00,118.83,118.94,118.8,118.88,4300.0,113.7486,113.8539,113.7199,113.7965,4300.0
2018-10-16 12:50:00,118.88,118.91,118.82,118.89,2900.0,113.7965,113.8252,113.7391,113.8061,2900.0
2018-10-16 12:55:00,118.86,118.92,118.82,118.92,3901.0,113.7774,113.8348,113.7391,113.8348,3901.0
2018-10-16 13:00:00,118.95,119.1,118.95,119.06,8353.0,113.8635,114.0071,113.8635,113.9688,8353.0
2018-10-16 13:05:00,119.02,119.08,118.98,119.06,3786.0,113.9305,113.988,113.8922,113.9688,3786.0
2018-10-16 13:10:00,119.11,119.21,119.09,119.15,7910.0,114.0167,114.1124,113.9975,114.055,7910.0
2018-10-16 13:15:00,119.13,119.24,119.11,119.22,4100.0,114.0358,114.1411,114.0167,114.122,4100.0
2018-10-16 13:20:00,119.21,119.29,119.2,119.23,5540.0,114.1124,114.189,114.1028,114.1315,5540.0
2018-10-16 13:25:00,119.21,119.21,119.09,119.14,7863.0,114.1124,114.1124,113.9975,114.0454,7863.0
2018-10-16 13:30:00,119.15,119.24,119.13,119.22,3700.0,114.055,114.1411,114.0358,114.122,3700.0
2018-10-16 13:35:00,119.18,119.24,119.15,119.21,5827.0,114.0837,114.1411,114.055,114.1124,5827.0
2018-10-16 13:40:00,119.25,119.29,119.15,119.18,3600.0,114.1507,114.189,114.055,114.0837,3600.0
2018-10-16 13:45:00,119.17,119.26,119.17,119.18,6360.0,114.0741,114.1603,114.0741,114.0837,6360.0
2018-10-16 13:50:00,119.17,119.24,119.11,119.15,7518.0,114.0741,114.1411,114.0167,114.055,7518.0
2018-10-16 13:55:00,119.18,119.21,119.07,119.19,14800.0,114.0837,114.1124,113.9784,114.0933,14800.0
2018-10-16 14:00:00,119.21,119.25,119.15,119.15,5903.0,114.1124,114.1507,114.055,114.055,5903.0
2018-10-16 14:05:00,119.2,119.41,119.18,119.38,9194.0,114.1028,114.3038,114.0837,114.2751,9194.0
2018-10-16 14:10:00,119.43,119.45,119.23,119.3,7668.0,114.323,114.3421,114.1315,114.1985,7668.0
2018-10-16 14:15:00,119.3,119.31,119.15,119.28,6200.0,114.1985,114.2081,114.055,114.1794,6200.0
2018-10-16 14:20:00,119.3,119.33,119.2,119.32,7742.0,114.1985,114.2273,114.1028,114.2177,7742.0
2018-10-16 14:25:00,119.35,119.4,119.25,119.38,8309.0,114.2464,114.2943,114.1507,114.2751,8309.0
2018-10-16 14:30:00,119.4,119.47,119.37,119.37,5179.0,114.2943,114.3613,114.2656,114.2656,5179.0
2018-10-16 14:35:00,119.36,119.44,119.27,119.29,5733.0,114.256,114.3326,114.1698,114.189,5733.0
2018-10-16 14:40:00,119.29,119.4,119.26,119.33,9216.0,114.189,114.2943,114.1603,114.2273,9216.0
2018-10-16 14:45:00,119.3,119.39,119.24,119.38,10517.0,114.1985,114.2847,114.1411,114.2751,10517.0
2018-10-16 14:50:00,119.37,119.38,119.23,119.26,5660.0,114.2656,114.2751,114.1315,114.1603,5660.0
2018-10-16 14:55:00,119.28,119.3,119.1,119.15,9875.0,114.1794,114.1985,114.0071,114.055,9875.0
2018-10-16 15:00:00,119.16,119.21,119.09,119.14,9446.0,114.0645,114.1124,113.9975,114.0454,9446.0
2018-10-16 15:05:00,119.18,119.42,119.17,119.42,16103.0,114.0837,114.3134,114.0741,114.3134,16103.0
2018-10-16 15:10:00,119.44,119.62,119.35,119.62,28916.0,114.3326,114.5049,114.2464,114.5049,28916.0
2018-10-16 15:15:00,119.61,119.68,119.58,119.66,16507.0,114.4953,114.5623,114.4666,114.5432,16507.0
2018-10-16 15:20:00,119.63,119.68,119.47,119.49,19662.0,114.5144,114.5623,114.3613,114.3804,19662.0
2018-10-16 15:25:00,119.5,119.63,119.5,119.61,26124.0,114.39,114.5144,114.39,114.4953,26124.0
2018-10-16 15:30:00,119.62,119.67,119.57,119.65,73593.0,114.5049,114.5527,114.457,114.5336,73593.0
2018-10-16 15:35:00,119.66,119.72,119.61,119.72,57270.0,114.5432,114.6006,114.4953,114.6006,57270.0
2018-10-16 15:40:00,119.72,119.92,119.69,119.88,36165.0,114.6006,114.792,114.5719,114.7537,36165.0
2018-10-16 15:45:00,119.88,120.16,119.86,120.03,61953.0,114.7537,115.0218,114.7346,114.8973,61953.0
2018-10-16 15:50:00,120.03,120.09,119.9,119.95,52403.0,114.8973,114.9548,114.7729,114.8208,52403.0
2018-10-16 15:55:00,119.96,120.0,119.71,119.88,125772.0,114.8303,114.8686,114.591,114.7537,125772.0
2018-10-17 09:30:00,120.08,120.08,118.84,119.12,12424.0,114.9452,114.9452,113.7582,114.0262,12424.0
2018-10-17 09:35:00,119.3,119.3,118.34,118.34,14276.0,114.1985,114.1985,113.2796,113.2796,14276.0
2018-10-17 09:40:00,118.35,119.17,118.34,119.13,20694.0,113.2892,114.0741,113.2796,114.0358,20694.0
2018-10-17 09:45:00,119.19,119.43,119.19,119.4,1100.0,114.0933,114.323,114.0933,114.2943,1100.0
2018-10-17 09:50:00,119.21,119.57,119.12,119.57,8201.0,114.1124,114.457,114.0262,114.457,8201.0
2018-10-17 09:55:00,119.46,119.46,119.3,119.39,5757.0,114.3517,114.3517,114.1985,114.2847,5757.0
2018-10-17 10:00:00,119.22,119.37,119.1,119.25,5529.0,114.122,114.2656,114.0071,114.1507,5529.0
2018-10-17 10:05:00,119.37,119.75,119.37,119.66,7461.0,114.2656,114.6293,114.2656,114.5432,7461.0
2018-10-17 10:10:00,119.72,119.76,119.46,119.54,8599.0,114.6006,114.6389,114.3517,114.4283,8599.0
2018-10-17 10:15:00,119.51,119.53,119.34,119.53,3637.0,114.3996,114.4187,114.2368,114.4187,3637.0
2018-10-17 10:20:00,119.51,119.7,119.31,119.32,4800.0,114.3996,114.5814,114.2081,114.2177,4800.0
2018-10-17 10:25:00,119.39,119.56,119.34,119.47,2800.0,114.2847,114.4474,114.2368,114.3613,2800.0
2018-10-17 10:30:00,119.54,119.6,119.27,119.33,3300.0,114.4283,114.4857,114.1698,114.2273,3300.0
2018-10-17 10:35:00,119.26,119.32,119.11,119.21,1800.0,114.1603,114.2177,114.0167,114.1124,1800.0
2018-10-17 10:40:00,119.17,119.25,118.96,118.99,2300.0,114.0741,114.1507,113.8731,113.9018,2300.0
2018-10-17 10:45:00,118.95,119.09,118.78,119.06,4242.0,113.8635,113.9975,113.7008,113.9688,4242.0
2018-10-17 10:50:00,118.98,119.26,118.91,119.19,3781.0,113.8922,114.1603,113.8252,114.0933,3781.0
2018-10-17 10:55:00,119.19,119.36,119.17,119.26,6400.0,114.0933,114.256,114.0741,114.1603,6400.0
2018-10-17 11:00:00,119.23,119.31,119.05,119.07,3100.0,114.1315,114.2081,113.9592,113.9784,3100.0
2018-10-17 11:05:00,119.06,119.42,119.0,119.41,3203.0,113.9688,114.3134,113.9114,114.3038,3203.0
2018-10-17 11:10:00,119.41,119.49,119.29,119.3,4100.0,114.3038,114.3804,114.189,114.1985,4100.0
2018-10-17 11:15:00,119.33,119.54,119.24,119.54,7100.0,114.2273,114.4283,114.1411,114.4283,7100.0
2018-10-17 11:20:00,119.5,119.76,119.47,119.69,7600.0,114.39,114.6389,114.3613,114.5719,7600.0
2018-10-17 11:25:00,119.65,119.7,119.6,119.65,6891.0,114.5336,114.5814,114.4857,114.5336,6891.0
2018-10-17 11:30:00,119.71,119.75,119.54,119.54,6901.0,114.591,114.6293,114.4283,114.4283,6901.0
2018-10-17 11:35:00,119.41,119.48,119.19,119.21,3185.0,114.3038,114.3709,114.0933,114.1124,3185.0
2018-10-17 11:40:00,119.13,119.85,119.13,119.74,5560.0,114.0358,114.725,114.0358,114.6197,5560.0
2018-10-17 11:45:00,119.76,119.81,119.75,119.8,1205.0,114.6389,114.6867,114.6293,114.6772,1205.0
2018-10-17 11:50:00,119.75,119.8,119.6,119.7,5356.0,114.6293,114.6772,114.4857,114.5814,5356.0
2018-10-17 11:55:00,119.67,119.72,119.44,119.66,2500.0,114.5527,114.6006,114.3326,114.5432,2500.0
2018-10-17 12:00:00,119.69,119.72,119.56,119.64,6936.0,114.5719,114.6006,114.4474,114.524,6936.0
2018-10-17 12:05:00,119.59,119.78,119.56,119.76,4500.0,114.4761,114.658,114.4474,114.6389,4500.0
2018-10-17 12:10:00,119.69,119.77,119.57,119.77,1700.0,114.5719,114.6484,114.457,114.6484,1700.0
2018-10-17 12:15:00,119.81,119.99,119.81,119.89,2000.0,114.6867,114.859,114.6867,114.7633,2000.0
2018-10-17 12:20:00,119.89,119.95,119.85,119.86,1900.0,114.7633,114.8208,114.725,114.7346,1900.0
2018-10-17 12:25:00,119.92,119.93,119.51,119.51,3800.0,114.792,114.8016,114.3996,114.3996,3800.0
2018-10-17 12:30:00,119.44,119.53,119.44,119.52,3300.0,114.3326,114.4187,114.3326,114.4091,3300.0
2018-10-17 12:35:00,119.47,119.5,119.36,119.37,3600.0,114.3613,114.39,114.256,114.2656,3600.0
2018-10-17 12:40:00,119.42,119.68,119.42,119.62,10821.0,114.3134,114.5623,114.3134,114.5049,10821.0
2018-10-17 12:45:00,119.63,119.63,119.35,119.35,2300.0,114.5144,114.5144,114.2464,114.2464,2300.0
2018-10-17 12:50:00,119.4,119.72,119.4,119.63,2110.0,114.2943,114.6006,114.2943,114.5144,2110.0
2018-10-17 12:55:00,119.71,119.79,119.68,119.68,2600.0,114.591,114.6676,114.5623,114.5623,2600.0
2018-10-17 13:00:00,119.72,119.99,119.71,119.96,3038.0,114.6006,114.859,114.591,114.8303,3038.0
2018-10-17 13:05:00,119.92,119.98,119.84,119.92,3862.0,114.792,114.8495,114.7155,114.792,3862.0
2018-10-17 13:10:00,119.9,120.16,119.9,119.92,2800.0,114.7729,115.0218,114.7729,114.792,2800.0
2018-10-17 13:15:00,119.96,119.96,119.79,119.91,2300.0,114.8303,114.8303,114.6676,114.7825,2300.0
2018-10-17 13:20:00,119.93,120.07,119.88,119.97,3735.0,114.8016,114.9356,114.7537,114.8399,3735.0
2018-10-17 13:25:00,119.96,120.07,119.89,120.07,4700.0,114.8303,114.9356,114.7633,114.9356,4700.0
2018-10-17 13:30:00,120.07,120.18,119.95,120.17,6240.0,114.9356,115.0409,114.8208,115.0313,6240.0
2018-10-17 13:35:00,120.14,120.24,120.13,120.14,1503.0,115.0026,115.0984,114.9931,115.0026,1503.0
2018-10-17 13:40:00,120.15,120.15,119.88,120.0,4000.0,115.0122,115.0122,114.7537,114.8686,4000.0
2018-10-17 13:45:00,119.98,120.02,119.92,119.93,1800.0,114.8495,114.8878,114.792,114.8016,1800.0
2018-10-17 13:50:00,119.89,120.06,119.88,120.06,3601.0,114.7633,114.926,114.7537,114.926,3601.0
2018-10-17 13:55:00,120.01,120.04,119.9,119.9,2500.0,114.8782,114.9069,114.7729,114.7729,2500.0
2018-10-17 14:00:00,119.91,119.92,119.7,119.86,3500.0,114.7825,114.792,114.5814,114.7346,3500.0
2018-10-17 14:05:00,119.88,119.98,119.86,119.92,2667.0,114.7537,114.8495,114.7346,114.792,2667.0
2018-10-17 14:10:00,119.88,119.88,119.68,119.68,3100.0,114.7537,114.7537,114.5623,114.5623,3100.0
2018-10-17 14:15:00,119.6,119.68,119.53,119.68,3836.0,114.4857,114.5623,114.4187,114.5623,3836.0
2018-10-17 14:20:00,119.64,119.64,119.25,119.37,5860.0,114.524,114.524,114.1507,114.2656,5860.0
2018-10-17 14:25:00,119.38,119.6,119.37,119.37,5200.0,114.2751,114.4857,114.2656,114.2656,5200.0
2018-10-17 14:30:00,119.44,119.78,119.44,119.6,4445.0,114.3326,114.658,114.3326,114.4857,4445.0
2018-10-17 14:35:00,119.56,119.71,119.55,119.66,2402.0,114.4474,114.591,114.4379,114.5432,2402.0
2018-10-17 14:40:00,119.69,119.9,119.69,119.88,3400.0,114.5719,114.7729,114.5719,114.7537,3400.0
2018-10-17 14:45:00,119.85,119.93,119.81,119.88,3820.0,114.725,114.8016,114.6867,114.7537,3820.0
2018-10-17 14:50:00,119.92,120.05,119.84,120.01,4402.0,114.792,114.9165,114.7155,114.8782,4402.0
2018-10-17 14:55:00,120.04,120.08,119.94,119.94,2704.0,114.9069,114.9452,114.8112,114.8112,2704.0
2018-10-17 15:00:00,119.92,120.0,119.88,119.89,6311.0,114.792,114.8686,114.7537,114.7633,6311.0
2018-10-17 15:05:00,119.89,120.07,119.87,120.04,6480.0,114.7633,114.9356,114.7442,114.9069,6480.0
2018-10-17 15:10:00,120.02,120.12,119.96,119.99,8433.0,114.8878,114.9835,114.8303,114.859,8433.0
2018-10-17 15:15:00,119.99,119.99,119.69,119.79,6800.0,114.859,114.859,114.5719,114.6676,6800.0
2018-10-17 15:20:00,119.77,119.9,119.74,119.85,8352.0,114.6484,114.7729,114.6197,114.725,8352.0
2018-10-17 15:25:00,119.82,119.95,119.82,119.93,11794.0,114.6963,114.8208,114.6963,114.8016,11794.0
2018-10-17 15:30:00,119.93,119.96,119.58,119.72,22385.0,114.8016,114.8303,114.4666,114.6006,22385.0
2018-10-17 15:35:00,119.75,119.94,119.73,119.89,11476.0,114.6293,114.8112,114.6102,114.7633,11476.0
2018-10-17 15:40:00,119.87,119.91,119.56,119.66,11874.0,114.7442,114.7825,114.4474,114.5432,11874.0
2018-10-17 15:45:00,119.63,119.73,119.53,119.67,16181.0,114.5144,114.6102,114.4187,114.5527,16181.0
2018-10-17 15:50:00,119.64,119.93,119.63,119.84,20944.0,114.524,114.8016,114.5144,114.7155,20944.0
2018-10-17 15:55:00,119.83,120.02,119.8,119.92,45183.0,114.7059,114.8878,114.6772,114.792,45183.0
2018-10-18 09:30:00,119.82,119.82,119.82,119.82,6377.0,114.6963,114.6963,114.6963,114.6963,6377.0
2018-10-18 09:35:00,119.19,120.01,119.19,119.88,3317.0,114.0933,114.8782,114.0933,114.7537,3317.0
2018-10-18 09:40:00,119.97,120.2,119.52,119.64,13514.0,114.8399,115.0601,114.4091,114.524,13514.0
2018-10-18 09:45:00,119.49,119.81,119.1,119.56,6100.0,114.3804,114.6867,114.0071,114.4474,6100.0
2018-10-18 09:50:00,119.56,119.56,119.19,119.44,7192.0,114.4474,114.4474,114.0933,114.3326,7192.0
2018-10-18 09:55:00,119.35,119.63,119.17,119.63,9400.0,114.2464,114.5144,114.0741,114.5144,9400.0
2018-10-18 10:00:00,119.53,119.55,119.14,119.29,9300.0,114.4187,114.4379,114.0454,114.189,9300.0
2018-10-18 10:05:00,119.38,119.38,118.72,118.72,6221.0,114.2751,114.2751,113.6433,113.6433,6221.0
2018-10-18 10:10:00,118.62,118.75,118.45,118.72,12146.0,113.5476,113.6721,113.3849,113.6433,12146.0
2018-10-18 10:15:00,118.7,119.16,118.7,119.16,3700.0,113.6242,114.0645,113.6242,114.0645,3700.0
2018-10-18 10:20:00,119.16,119.21,119.04,119.08,3900.0,114.0645,114.1124,113.9497,113.988,3900.0
2018-10-18 10:25:00,119.11,119.17,119.08,119.08,1500.0,114.0167,114.0741,113.988,113.988,1500.0
2018-10-18 10:30:00,119.11,119.16,119.11,119.12,700.0,114.0167,114.0645,114.0167,114.0262,700.0
2018-10-18 10:35:00,119.02,119.2,119.02,119.17,4100.0,113.9305,114.1028,113.9305,114.0741,4100.0
2018-10-18 10:40:00,119.17,119.22,119.05,119.1,3028.0,114.0741,114.122,113.9592,114.0071,3028.0
2018-10-18 10:45:00,119.05,119.2,119.04,119.17,3500.0,113.9592,114.1028,113.9497,114.0741,3500.0
2018-10-18 10:50:00,119.13,119.23,118.99,119.04,3453.0,114.0358,114.1315,113.9018,113.9497,3453.0
2018-10-18 10:55:00,119.18,119.35,119.18,119.26,2100.0,114.0837,114.2464,114.0837,114.1603,2100.0
2018-10-18 11:00:00,119.26,119.31,119.03,119.2,4907.0,114.1603,114.2081,113.9401,114.1028,4907.0
2018-10-18 11:05:00,119.11,119.15,118.91,118.94,2800.0,114.0167,114.055,113.8252,113.8539,2800.0
2018-10-18 11:10:00,118.95,119.05,118.89,118.97,2383.0,113.8635,113.9592,113.8061,113.8827,2383.0
2018-10-18 11:15:00,118.97,119.13,118.96,118.99,2200.0,113.8827,114.0358,113.8731,113.9018,2200.0
2018-10-18 11:20:00,118.87,118.87,118.5,118.5,4100.0,113.7869,113.7869,113.4328,113.4328,4100.0
2018-10-18 11:25:00,118.41,118.58,118.22,118.33,5857.0,113.3466,113.5093,113.1647,113.27,5857.0
2018-10-18 11:30:00,118.29,118.37,118.04,118.08,4118.0,113.2317,113.3083,112.9924,113.0307,4118.0
2018-10-18 11:35:00,117.94,118.18,117.89,118.18,5495.0,112.8967,113.1264,112.8488,113.1264,5495.0
2018-10-18 11:40:00,118.25,118.26,117.96,117.98,1928.0,113.1934,113.203,112.9158,112.935,1928.0
2018-10-18 11:45:00,117.75,117.75,117.45,117.57,5200.0,112.7148,112.7148,112.4277,112.5425,5200.0
2018-10-18 11:50:00,117.57,117.69,117.4,117.51,14731.0,112.5425,112.6574,112.3798,112.4851,14731.0
2018-10-18 11:55:00,117.46,117.59,117.4,117.5,5200.0,112.4372,112.5617,112.3798,112.4755,5200.0
2018-10-18 12:00:00,117.6,117.8,117.58,117.79,11642.0,112.5712,112.7627,112.5521,112.7531,11642.0
2018-10-18 12:05:00,117.81,118.12,117.81,118.12,7695.0,112.7723,113.069,112.7723,113.069,7695.0
2018-10-18 12:10:00,118.07,118.1,117.98,118.0,5800.0,113.0211,113.0499,112.935,112.9541,5800.0
2018-10-18 12:15:00,118.0,118.08,117.84,118.08,16500.0,112.9541,113.0307,112.801,113.0307,16500.0
2018-10-18 12:20:00,118.06,118.15,117.98,118.08,14665.0,113.0116,113.0977,112.935,113.0307,14665.0
2018-10-18 12:25:00,118.09,118.13,118.02,118.09,2787.0,113.0403,113.0786,112.9733,113.0403,2787.0
2018-10-18 12:30:00,118.05,118.41,118.05,118.34,6296.0,113.002,113.3466,113.002,113.2796,6296.0
2018-10-18 12:35:00,118.39,118.45,118.33,118.45,1300.0,113.3275,113.3849,113.27,113.3849,1300.0
2018-10-18 12:40:00,118.45,118.79,118.45,118.79,10068.0,113.3849,113.7104,113.3849,113.7104,10068.0
2018-10-18 12:45:00,118.84,118.84,118.68,118.7,7418.0,113.7582,113.7582,113.6051,113.6242,7418.0
2018-10-18 12:50:00,118.66,118.75,118.53,118.53,16468.0,113.5859,113.6721,113.4615,113.4615,16468.0
2018-10-18 12:55:00,118.53,118.54,118.3,118.31,1642.0,113.4615,113.471,113.2413,113.2509,1642.0
2018-10-18 13:00:00,118.23,118.36,118.23,118.31,5699.0,113.1743,113.2987,113.1743,113.2509,5699.0
2018-10-18 13:05:00,118.33,118.33,118.1,118.14,2689.0,113.27,113.27,113.0499,113.0882,2689.0
2018-10-18 13:10:00,118.11,118.15,117.89,117.93,3600.0,113.0594,113.0977,112.8488,112.8871,3600.0
2018-10-18 13:15:00,117.96,118.04,117.75,117.75,3973.0,112.9158,112.9924,112.7148,112.7148,3973.0
2018-10-18 13:20:00,117.8,117.86,117.52,117.56,3611.0,112.7627,112.8201,112.4947,112.533,3611.0
2018-10-18 13:25:00,117.33,117.59,117.32,117.49,3701.0,112.3128,112.5617,112.3032,112.4659,3701.0
2018-10-18 13:30:00,117.47,117.55,117.25,117.43,5636.0,112.4468,112.5234,112.2362,112.4085,5636.0
2018-10-18 13:35:00,117.43,117.46,117.19,117.42,3000.0,112.4085,112.4372,112.1788,112.3989,3000.0
2018-10-18 13:40:00,117.31,117.31,117.09,117.16,2825.0,112.2936,112.2936,112.0831,112.1501,2825.0
2018-10-18 13:45:00,117.24,117.41,117.22,117.34,3105.0,112.2266,112.3894,112.2075,112.3224,3105.0
2018-10-18 13:50:00,117.38,117.38,117.15,117.16,1600.0,112.3606,112.3606,112.1405,112.1501,1600.0
2018-10-18 13:55:00,117.22,117.38,117.16,117.21,4400.0,112.2075,112.3606,112.1501,112.1979,4400.0
2018-10-18 14:00:00,117.27,117.69,117.25,117.54,3500.0,112.2554,112.6574,112.2362,112.5138,3500.0
2018-10-18 14:05:00,117.51,117.89,117.51,117.71,1700.0,112.4851,112.8488,112.4851,112.6765,1700.0
2018-10-18 14:10:00,117.53,117.77,117.51,117.66,2400.0,112.5042,112.734,112.4851,112.6287,2400.0
2018-10-18 14:15:00,117.44,117.6,117.34,117.38,4100.0,112.4181,112.5712,112.3224,112.3606,4100.0
2018-10-18 14:20:00,117.38,117.9,117.38,117.89,4769.0,112.3606,112.8584,112.3606,112.8488,4769.0
2018-10-18 14:25:00,117.78,117.8,117.61,117.62,2200.0,112.7435,112.7627,112.5808,112.5904,2200.0
2018-10-18 14:30:00,117.53,117.73,117.5,117.73,3500.0,112.5042,112.6957,112.4755,112.6957,3500.0
2018-10-18 14:35:00,117.62,117.87,117.61,117.76,5954.0,112.5904,112.8297,112.5808,112.7244,5954.0
2018-10-18 14:40:00,117.68,118.02,117.66,118.0,6872.0,112.6478,112.9733,112.6287,112.9541,6872.0
2018-10-18 14:45:00,118.01,118.05,117.94,118.02,4636.0,112.9637,113.002,112.8967,112.9733,4636.0
2018-10-18 14:50:00,117.96,118.08,117.96,118.05,13699.0,112.9158,113.0307,112.9158,113.002,13699.0
2018-10-18 14:55:00,118.06,118.08,117.79,117.81,5178.0,113.0116,113.0307,112.7531,112.7723,5178.0
2018-10-18 15:00:00,117.81,117.91,117.58,117.61,9751.0,112.7723,112.868,112.5521,112.5808,9751.0
2018-10-18 15:05:00,117.61,117.66,117.54,117.56,15914.0,112.5808,112.6287,112.5138,112.533,15914.0
2018-10-18 15:10:00,117.56,117.56,117.35,117.38,7717.0,112.533,112.533,112.3319,112.3606,7717.0
2018-10-18 15:15:00,117.36,117.75,117.35,117.5,13176.0,112.3415,112.7148,112.3319,112.4755,13176.0
2018-10-18 15:20:00,117.52,117.65,117.4,117.65,15119.0,112.4947,112.6191,112.3798,112.6191,15119.0
2018-10-18 15:25:00,117.64,117.67,117.54,117.6,15953.0,112.6095,112.6382,112.5138,112.5712,15953.0
2018-10-18 15:30:00,117.58,117.7,117.39,117.53,14085.0,112.5521,112.667,112.3702,112.5042,14085.0
2018-10-18 15:35:00,117.53,117.93,117.47,117.92,13496.0,112.5042,112.8871,112.4468,112.8776,13496.0
2018-10-18 15:40:00,117.93,118.17,117.87,118.1,43407.0,112.8871,113.1169,112.8297,113.0499,43407.0
2018-10-18 15:45:00,118.07,118.24,118.02,118.23,50692.0,113.0211,113.1839,112.9733,113.1743,50692.0
2018-10-18 15:50:00,118.23,118.23,117.97,118.07,61289.0,113.1743,113.1743,112.9254,113.0211,61289.0
2018-10-18 15:55:00,118.07,118.08,117.79,117.93,71046.0,113.0211,113.0307,112.7531,112.8871,71046.0
2018-10-19 09:30:00,118.47,119.54,118.47,119.08,59599.0,113.404,114.4283,113.404,113.988,59599.0
2018-10-19 09:35:00,118.89,118.9,118.36,118.59,31039.0,113.8061,113.8157,113.2987,113.5189,31039.0
2018-10-19 09:40:00,118.5,118.94,118.44,118.56,29400.0,113.4328,113.8539,113.3753,113.4902,29400.0
2018-10-19 09:45:00,118.6,118.95,118.6,118.66,5341.0,113.5285,113.8635,113.5285,113.5859,5341.0
2018-10-19 09:50:00,118.68,118.71,118.52,118.52,8874.0,113.6051,113.6338,113.4519,113.4519,8874.0
2018-10-19 09:55:00,118.58,118.58,118.16,118.16,16340.0,113.5093,113.5093,113.1073,113.1073,16340.0
2018-10-19 10:00:00,118.2,118.89,118.2,118.89,7909.0,113.1456,113.8061,113.1456,113.8061,7909.0
2018-10-19 10:05:00,118.88,118.99,118.86,118.93,2114.0,113.7965,113.9018,113.7774,113.8444,2114.0
2018-10-19 10:10:00,119.03,119.03,118.44,118.51,7029.0,113.9401,113.9401,113.3753,113.4423,7029.0
2018-10-19 10:15:00,118.59,118.61,118.16,118.19,23921.0,113.5189,113.5381,113.1073,113.136,23921.0
2018-10-19 10:20:00,118.26,118.46,118.25,118.4,1200.0,113.203,113.3945,113.1934,113.337,1200.0
2018-10-19 10:25:00,118.4,118.4,118.22,118.31,2270.0,113.337,113.337,113.1647,113.2509,2270.0
2018-10-19 10:30:00,118.45,118.63,118.43,118.61,2711.0,113.3849,113.5572,113.3658,113.5381,2711.0
2018-10-19 10:35:00,118.59,118.67,118.31,118.41,12486.0,113.5189,113.5955,113.2509,113.3466,12486.0
2018-10-19 10:40:00,118.5,118.59,118.35,118.4,15707.0,113.4328,113.5189,113.2892,113.337,15707.0
2018-10-19 10:45:00,118.26,118.44,118.16,118.16,2800.0,113.203,113.3753,113.1073,113.1073,2800.0
2018-10-19 10:50:00,118.04,118.12,117.93,117.99,4700.0,112.9924,113.069,112.8871,112.9446,4700.0
2018-10-19 10:55:00,117.99,118.31,117.99,118.3,6325.0,112.9446,113.2509,112.9446,113.2413,6325.0
2018-10-19 11:00:00,118.35,118.41,118.06,118.11,3548.0,113.2892,113.3466,113.0116,113.0594,3548.0
2018-10-19 11:05:00,118.12,118.24,118.06,118.13,4930.0,113.069,113.1839,113.0116,113.0786,4930.0
2018-10-19 11:10:00,118.15,118.26,118.03,118.14,900.0,113.0977,113.203,112.9829,113.0882,900.0
2018-10-19 11:15:00,118.13,118.23,117.93,118.01,2600.0,113.0786,113.1743,112.8871,112.9637,2600.0
2018-10-19 11:20:00,118.02,118.03,117.78,117.78,2838.0,112.9733,112.9829,112.7435,112.7435,2838.0
2018-10-19 11:25:00,117.72,117.88,117.71,117.71,3030.0,112.6861,112.8393,112.6765,112.6765,3030.0
2018-10-19 11:30:00,117.7,117.83,117.58,117.74,4162.0,112.667,112.7914,112.5521,112.7053,4162.0
2018-10-19 11:35:00,117.72,117.72,117.55,117.63,4317.0,112.6861,112.6861,112.5234,112.6,4317.0
2018-10-19 11:40:00,117.6,117.62,117.35,117.62,11738.0,112.5712,112.5904,112.3319,112.5904,11738.0
2018-10-19 11:45:00,117.62,117.73,117.45,117.56,2550.0,112.5904,112.6957,112.4277,112.533,2550.0
2018-10-19 11:50:00,117.44,117.59,117.19,117.19,2800.0,112.4181,112.5617,112.1788,112.1788,2800.0
2018-10-19 11:55:00,117.19,117.56,117.19,117.54,3176.0,112.1788,112.533,112.1788,112.5138,3176.0
2018-10-19 12:00:00,117.54,117.54,117.37,117.39,4764.0,112.5138,112.5138,112.3511,112.3702,4764.0
2018-10-19 12:05:00,117.38,117.56,117.35,117.37,10213.0,112.3606,112.533,112.3319,112.3511,10213.0
2018-10-19 12:10:00,117.37,117.37,117.26,117.3,3200.0,112.3511,112.3511,112.2458,112.2841,3200.0
2018-10-19 12:15:00,117.26,117.4,117.09,117.09,3700.0,112.2458,112.3798,112.0831,112.0831,3700.0
2018-10-19 12:20:00,117.03,117.06,116.78,116.78,6150.0,112.0256,112.0543,111.7863,111.7863,6150.0
2018-10-19 12:25:00,116.7,116.74,116.5,116.7,4600.0,111.7097,111.748,111.5183,111.7097,4600.0
2018-10-19 12:30:00,116.69,116.72,116.44,116.47,3100.0,111.7002,111.7289,111.4608,111.4896,3100.0
2018-10-19 12:35:00,116.46,116.55,116.39,116.46,9901.0,111.48,111.5661,111.413,111.48,9901.0
2018-10-19 12:40:00,116.45,116.73,116.38,116.65,5441.0,111.4704,111.7384,111.4034,111.6619,5441.0
2018-10-19 12:45:00,116.65,116.83,116.65,116.76,6700.0,111.6619,111.8342,111.6619,111.7672,6700.0
2018-10-19 12:50:00,116.86,117.06,116.66,117.01,5036.0,111.8629,112.0543,111.6714,112.0065,5036.0
2018-10-19 12:55:00,117.13,117.29,117.02,117.17,5930.0,112.1213,112.2745,112.016,112.1596,5930.0
2018-10-19 13:00:00,117.13,117.13,116.85,116.85,2500.0,112.1213,112.1213,111.8533,111.8533,2500.0
2018-10-19 13:05:00,116.87,116.88,116.58,116.59,3031.0,111.8725,111.882,111.5949,111.6044,3031.0
2018-10-19 13:10:00,116.74,117.1,116.68,117.09,2500.0,111.748,112.0926,111.6906,112.0831,2500.0
2018-10-19 13:15:00,117.03,117.21,117.01,117.12,4700.0,112.0256,112.1979,112.0065,112.1118,4700.0
2018-10-19 13:20:00,117.15,117.24,117.07,117.08,3624.0,112.1405,112.2266,112.0639,112.0735,3624.0
2018-10-19 13:25:00,117.04,117.2,117.0,117.1,2100.0,112.0352,112.1883,111.9969,112.0926,2100.0
2018-10-19 13:30:00,117.11,117.24,117.05,117.23,3175.0,112.1022,112.2266,112.0448,112.2171,3175.0
2018-10-19 13:35:00,117.15,117.17,117.04,117.17,2100.0,112.1405,112.1596,112.0352,112.1596,2100.0
2018-10-19 13:40:00,117.1,117.11,116.87,116.87,2999.0,112.0926,112.1022,111.8725,111.8725,2999.0
2018-10-19 13:45:00,116.9,117.04,116.9,116.94,5570.0,111.9012,112.0352,111.9012,111.9395,5570.0
2018-10-19 13:50:00,116.92,116.92,116.77,116.79,2200.0,111.9203,111.9203,111.7767,111.7959,2200.0
2018-10-19 13:55:00,116.76,116.84,116.63,116.63,2400.0,111.7672,111.8437,111.6427,111.6427,2400.0
2018-10-19 14:00:00,116.62,116.64,116.33,116.33,3533.0,111.6331,111.6523,111.3555,111.3555,3533.0
2018-10-19 14:05:00,116.28,116.38,116.08,116.27,8599.0,111.3077,111.4034,111.1162,111.2981,8599.0
2018-10-19 14:10:00,116.26,116.41,116.22,116.22,7141.0,111.2885,111.4321,111.2503,111.2503,7141.0
2018-10-19 14:15:00,116.22,116.22,115.94,116.06,8872.0,111.2503,111.2503,110.9822,111.0971,8872.0
2018-10-19 14:20:00,115.99,116.41,115.92,116.41,9750.0,111.0301,111.4321,110.9631,111.4321,9750.0
2018-10-19 14:25:00,116.36,116.4,116.22,116.22,2443.0,111.3843,111.4226,111.2503,111.2503,2443.0
2018-10-19 14:30:00,116.19,116.33,116.15,116.18,5964.0,111.2215,111.3555,111.1832,111.212,5964.0
2018-10-19 14:35:00,116.22,116.5,116.22,116.37,3902.0,111.2503,111.5183,111.2503,111.3938,3902.0
2018-10-19 14:40:00,116.42,116.46,116.17,116.21,7892.0,111.4417,111.48,111.2024,111.2407,7892.0
2018-10-19 14:45:00,116.22,116.5,116.16,116.5,9203.0,111.2503,111.5183,111.1928,111.5183,9203.0
2018-10-19 14:50:00,116.43,116.5,116.38,116.4,2100.0,111.4513,111.5183,111.4034,111.4226,2100.0
2018-10-19 14:55:00,116.37,116.45,116.21,116.23,3553.0,111.3938,111.4704,111.2407,111.2598,3553.0
2018-10-19 15:00:00,116.27,116.36,116.18,116.29,8730.0,111.2981,111.3843,111.212,111.3173,8730.0
2018-10-19 15:05:00,116.28,116.35,116.22,116.35,9238.0,111.3077,111.3747,111.2503,111.3747,9238.0
2018-10-19 15:10:00,116.34,116.52,116.32,116.51,12983.0,111.3651,111.5374,111.346,111.5279,12983.0
2018-10-19 15:15:00,116.49,116.76,116.38,116.74,15952.0,111.5087,111.7672,111.4034,111.748,15952.0
2018-10-19 15:20:00,116.73,116.79,116.53,116.53,13778.0,111.7384,111.7959,111.547,111.547,13778.0
2018-10-19 15:25:00,116.54,116.89,116.54,116.85,16217.0,111.5566,111.8916,111.5566,111.8533,16217.0
2018-10-19 15:30:00,116.83,116.86,116.74,116.78,15911.0,111.8342,111.8629,111.748,111.7863,15911.0
2018-10-19 15:35:00,116.78,116.82,116.68,116.68,14493.0,111.7863,111.8246,111.6906,111.6906,14493.0
2018-10-19 15:40:00,116.67,116.9,116.65,116.9,22625.0,111.681,111.9012,111.6619,111.9012,22625.0
2018-10-19 15:45:00,116.92,117.04,116.78,116.81,23679.0,111.9203,112.0352,111.7863,111.815,23679.0
2018-10-19 15:50:00,116.79,117.04,116.77,116.77,27403.0,111.7959,112.0352,111.7767,111.7767,27403.0
2018-10-19 15:55:00,116.77,116.77,116.48,116.5,60399.0,111.7767,111.7767,111.4991,111.5183,60399.0
2018-10-22 09:30:00,116.71,117.25,116.71,117.17,8610.0,111.7193,112.2362,111.7193,112.1596,8610.0
2018-10-22 09:35:00,117.17,117.18,116.26,116.35,3178.0,112.1596,112.1692,111.2885,111.3747,3178.0
2018-10-22 09:40:00,116.37,116.37,116.14,116.14,400.0,111.3938,111.3938,111.1737,111.1737,400.0
2018-10-22 09:45:00,116.23,116.47,116.04,116.47,5200.0,111.2598,111.4896,111.078,111.4896,5200.0
2018-10-22 09:50:00,116.44,116.62,116.05,116.12,3020.0,111.4608,111.6331,111.0875,111.1545,3020.0
2018-10-22 09:55:00,116.16,116.16,115.9,116.11,900.0,111.1928,111.1928,110.9439,111.145,900.0
2018-10-22 10:00:00,116.13,116.13,115.88,115.91,3100.0,111.1641,111.1641,110.9248,110.9535,3100.0
2018-10-22 10:05:00,115.77,115.85,115.57,115.78,7786.0,110.8195,110.8961,110.628,110.8291,7786.0
2018-10-22 10:10:00,115.82,116.27,115.82,116.14,5804.0,110.8674,111.2981,110.8674,111.1737,5804.0
2018-10-22 10:15:00,116.18,116.18,115.85,116.02,5608.0,111.212,111.212,110.8961,111.0588,5608.0
2018-10-22 10:20:00,115.99,116.01,115.78,115.9,31907.0,111.0301,111.0492,110.8291,110.9439,31907.0
2018-10-22 10:25:00,115.89,116.01,115.79,115.99,13636.0,110.9344,111.0492,110.8386,111.0301,13636.0
2018-10-22 10:30:00,115.94,116.17,115.75,116.17,7643.0,110.9822,111.2024,110.8004,111.2024,7643.0
2018-10-22 10:35:00,116.13,116.45,116.0,116.34,7600.0,111.1641,111.4704,111.0397,111.3651,7600.0
2018-10-22 10:40:00,116.3,116.63,116.25,116.62,8400.0,111.3268,111.6427,111.279,111.6331,8400.0
2018-10-22 10:45:00,116.59,117.04,116.46,116.94,10178.0,111.6044,112.0352,111.48,111.9395,10178.0
2018-10-22 10:50:00,116.99,117.18,116.87,116.88,2799.0,111.9873,112.1692,111.8725,111.882,2799.0
2018-10-22 10:55:00,116.81,117.04,116.78,116.95,6566.0,111.815,112.0352,111.7863,111.949,6566.0
2018-10-22 11:00:00,116.89,116.99,116.73,116.96,7493.0,111.8916,111.9873,111.7384,111.9586,7493.0
2018-10-22 11:05:00,117.02,117.14,116.89,116.89,3001.0,112.016,112.1309,111.8916,111.8916,3001.0
2018-10-22 11:10:00,116.87,116.87,116.7,116.74,5838.0,111.8725,111.8725,111.7097,111.748,5838.0
2018-10-22 11:15:00,116.79,117.06,116.79,117.06,8574.0,111.7959,112.0543,111.7959,112.0543,8574.0
2018-10-22 11:20:00,117.03,117.25,116.89,117.2,5100.0,112.0256,112.2362,111.8916,112.1883,5100.0
2018-10-22 11:25:00,117.22,117.22,116.91,117.0,5878.0,112.2075,112.2075,111.9107,111.9969,5878.0
2018-10-22 11:30:00,117.02,117.16,116.95,116.95,6274.0,112.016,112.1501,111.949,111.949,6274.0
2018-10-22 11:35:00,116.95,117.17,116.93,117.03,4600.0,111.949,112.1596,111.9299,112.0256,4600.0
2018-10-22 11:40:00,116.92,116.92,116.76,116.92,7400.0,111.9203,111.9203,111.7672,111.9203,7400.0
2018-10-22 11:45:00,116.89,117.02,116.73,116.92,4600.0,111.8916,112.016,111.7384,111.9203,4600.0
2018-10-22 11:50:00,116.95,116.95,116.55,116.56,4100.0,111.949,111.949,111.5661,111.5757,4100.0
2018-10-22 11:55:00,116.51,116.79,116.48,116.67,6900.0,111.5279,111.7959,111.4991,111.681,6900.0
2018-10-22 12:00:00,116.71,116.81,116.6,116.66,6621.0,111.7193,111.815,111.614,111.6714,6621.0
2018-10-22 12:05:00,116.65,117.14,116.65,116.92,4600.0,111.6619,112.1309,111.6619,111.9203,4600.0
2018-10-22 12:10:00,116.89,117.01,116.73,116.73,10060.0,111.8916,112.0065,111.7384,111.7384,10060.0
2018-10-22 12:15:00,116.73,116.87,116.73,116.78,5400.0,111.7384,111.8725,111.7384,111.7863,5400.0
2018-10-22 12:20:00,116.8,116.82,116.59,116.65,4711.0,111.8055,111.8246,111.6044,111.6619,4711.0
2018-10-22 12:25:00,116.65,116.78,116.57,116.78,5500.0,111.6619,111.7863,111.5853,111.7863,5500.0
2018-10-22 12:30:00,116.82,116.93,116.8,116.93,4701.0,111.8246,111.9299,111.8055,111.9299,4701.0
2018-10-22 12:35:00,116.98,117.19,116.86,117.15,9459.0,111.9778,112.1788,111.8629,112.1405,9459.0
2018-10-22 12:40:00,117.2,117.43,117.2,117.32,10353.0,112.1883,112.4085,112.1883,112.3032,10353.0
2018-10-22 12:45:00,117.33,117.38,117.17,117.19,5659.0,112.3128,112.3606,112.1596,112.1788,5659.0
2018-10-22 12:50:00,117.2,117.41,117.2,117.35,3334.0,112.1883,112.3894,112.1883,112.3319,3334.0
2018-10-22 12:55:00,117.27,117.47,117.27,117.45,2720.0,112.2554,112.4468,112.2554,112.4277,2720.0
2018-10-22 13:00:00,117.42,117.5,117.21,117.23,4375.0,112.3989,112.4755,112.1979,112.2171,4375.0
2018-10-22 13:05:00,117.28,117.74,117.28,117.54,8762.0,112.2649,112.7053,112.2649,112.5138,8762.0
2018-10-22 13:10:00,117.48,117.5,117.34,117.5,1700.0,112.4564,112.4755,112.3224,112.4755,1700.0
2018-10-22 13:15:00,117.49,117.6,117.41,117.46,4572.0,112.4659,112.5712,112.3894,112.4372,4572.0
2018-10-22 13:20:00,117.38,117.41,117.16,117.16,4000.0,112.3606,112.3894,112.1501,112.1501,4000.0
2018-10-22 13:25:00,117.12,117.17,117.02,117.12,3300.0,112.1118,112.1596,112.016,112.1118,3300.0
2018-10-22 13:30:00,117.13,117.14,117.0,117.13,3319.0,112.1213,112.1309,111.9969,112.1213,3319.0
2018-10-22 13:35:00,117.17,117.32,117.1,117.13,7840.0,112.1596,112.3032,112.0926,112.1213,7840.0
2018-10-22 13:40:00,117.16,117.17,117.0,117.05,16681.0,112.1501,112.1596,111.9969,112.0448,16681.0
2018-10-22 13:45:00,117.0,117.1,116.85,116.85,6175.0,111.9969,112.0926,111.8533,111.8533,6175.0
2018-10-22 13:50:00,116.82,116.82,116.69,116.71,5274.0,111.8246,111.8246,111.7002,111.7193,5274.0
2018-10-22 13:55:00,116.72,116.8,116.59,116.59,2600.0,111.7289,111.8055,111.6044,111.6044,2600.0
2018-10-22 14:00:00,116.57,116.68,116.53,116.62,3825.0,111.5853,111.6906,111.547,111.6331,3825.0
2018-10-22 14:05:00,116.64,116.88,116.64,116.72,8159.0,111.6523,111.882,111.6523,111.7289,8159.0
2018-10-22 14:10:00,116.74,116.87,116.61,116.65,7272.0,111.748,111.8725,111.6236,111.6619,7272.0
2018-10-22 14:15:00,116.64,116.81,116.56,116.66,9161.0,111.6523,111.815,111.5757,111.6714,9161.0
2018-10-22 14:20:00,116.67,116.75,116.57,116.57,5002.0,111.681,111.7576,111.5853,111.5853,5002.0
2018-10-22 14:25:00,116.58,116.7,116.49,116.53,3000.0,111.5949,111.7097,111.5087,111.547,3000.0
2018-10-22 14:30:00,116.49,116.57,116.43,116.56,6426.0,111.5087,111.5853,111.4513,111.5757,6426.0
2018-10-22 14:35:00,116.59,116.77,116.56,116.69,6304.0,111.6044,111.7767,111.5757,111.7002,6304.0
2018-10-22 14:40:00,116.66,116.71,116.43,116.5,4700.0,111.6714,111.7193,111.4513,111.5183,4700.0
2018-10-22 14:45:00,116.5,116.8,116.5,116.8,5200.0,111.5183,111.8055,111.5183,111.8055,5200.0
2018-10-22 14:50:00,116.81,116.83,116.6,116.66,4462.0,111.815,111.8342,111.614,111.6714,4462.0
2018-10-22 14:55:00,116.66,116.75,116.57,116.65,4031.0,111.6714,111.7576,111.5853,111.6619,4031.0
2018-10-22 15:00:00,116.6,117.03,116.55,117.03,6750.0,111.614,112.0256,111.5661,112.0256,6750.0
2018-10-22 15:05:00,116.94,117.02,116.84,117.02,6107.0,111.9395,112.016,111.8437,112.016,6107.0
2018-10-22 15:10:00,116.98,117.08,116.94,117.05,6475.0,111.9778,112.0735,111.9395,112.0448,6475.0
2018-10-22 15:15:00,117.03,117.06,116.86,116.86,5502.0,112.0256,112.0543,111.8629,111.8629,5502.0
2018-10-22 15:20:00,116.87,116.94,116.85,116.87,6300.0,111.8725,111.9395,111.8533,111.8725,6300.0
2018-10-22 15:25:00,116.86,117.0,116.83,116.98,10011.0,111.8629,111.9969,111.8342,111.9778,10011.0
2018-10-22 15:30:00,116.98,117.09,116.92,117.09,7757.0,111.9778,112.0831,111.9203,112.0831,7757.0
2018-10-22 15:35:00,117.15,117.38,117.09,117.09,12880.0,112.1405,112.3606,112.0831,112.0831,12880.0
2018-10-22 15:40:00,117.05,117.1,116.96,117.02,11124.0,112.0448,112.0926,111.9586,112.016,11124.0
2018-10-22 15:45:00,117.01,117.07,116.88,117.02,25988.0,112.0065,112.0639,111.882,112.016,25988.0
2018-10-22 15:50:00,116.99,117.06,116.86,117.0,23541.0,111.9873,112.0543,111.8629,111.9969,23541.0
2018-10-22 15:55:00,116.97,117.01,116.78,116.81,67430.0,111.9682,112.0065,111.7863,111.815,67430.0
2018-10-23 09:30:00,114.74,114.74,113.9,114.12,15252.0,109.8335,109.8335,109.0295,109.2401,15252.0
2018-10-23 09:35:00,114.52,115.14,114.46,114.68,8950.0,109.6229,110.2164,109.5655,109.7761,8950.0
2018-10-23 09:40:00,114.68,115.38,114.29,114.94,8235.0,109.7761,110.4462,109.4028,110.025,8235.0
2018-10-23 09:45:00,114.85,114.92,114.51,114.87,7456.0,109.9388,110.0058,109.6134,109.958,7456.0
2018-10-23 09:50:00,114.79,114.81,114.12,114.41,18625.0,109.8814,109.9005,109.2401,109.5177,18625.0
2018-10-23 09:55:00,114.3,114.42,113.91,114.0,5810.0,109.4124,109.5272,109.039,109.1252,5810.0
2018-10-23 10:00:00,113.99,113.99,113.06,113.23,9373.0,109.1156,109.1156,108.2254,108.3881,9373.0
2018-10-23 10:05:00,113.3,113.31,113.03,113.1,11106.0,108.4551,108.4647,108.1967,108.2637,11106.0
2018-10-23 10:10:00,113.18,113.23,112.6,112.6,8214.0,108.3402,108.3881,107.7851,107.7851,8214.0
2018-10-23 10:15:00,112.7,112.89,112.61,112.84,9366.0,107.8808,108.0626,107.7946,108.0148,9366.0
2018-10-23 10:20:00,112.97,113.01,112.69,112.86,5409.0,108.1392,108.1775,107.8712,108.0339,5409.0
2018-10-23 10:25:00,112.92,113.24,112.79,113.0,7308.0,108.0914,108.3977,107.9669,108.1679,7308.0
2018-10-23 10:30:00,112.9,112.9,112.38,112.5,11271.0,108.0722,108.0722,107.5745,107.6893,11271.0
2018-10-23 10:35:00,112.4,112.54,112.3,112.53,5540.0,107.5936,107.7276,107.4979,107.718,5540.0
2018-10-23 10:40:00,112.62,112.69,112.38,112.59,10310.0,107.8042,107.8712,107.5745,107.7755,10310.0
2018-10-23 10:45:00,112.59,112.98,112.54,112.9,15131.0,107.7755,108.1488,107.7276,108.0722,15131.0
2018-10-23 10:50:00,112.81,113.05,112.75,112.79,5777.0,107.9861,108.2158,107.9286,107.9669,5777.0
2018-10-23 10:55:00,112.81,113.05,112.64,112.75,7980.0,107.9861,108.2158,107.8233,107.9286,7980.0
2018-10-23 11:00:00,112.69,112.71,112.45,112.64,4700.0,107.8712,107.8903,107.6415,107.8233,4700.0
2018-10-23 11:05:00,112.68,112.91,112.63,112.84,6118.0,107.8616,108.0818,107.8138,108.0148,6118.0
2018-10-23 11:10:00,112.86,113.1,112.81,112.81,5459.0,108.0339,108.2637,107.9861,107.9861,5459.0
2018-10-23 11:15:00,112.85,113.17,112.72,113.17,9124.0,108.0244,108.3307,107.8999,108.3307,9124.0
2018-10-23 11:20:00,113.14,113.23,113.1,113.16,3650.0,108.302,108.3881,108.2637,108.3211,3650.0
2018-10-23 11:25:00,113.23,113.35,113.09,113.14,11965.0,108.3881,108.503,108.2541,108.302,11965.0
2018-10-23 11:30:00,113.15,113.21,113.09,113.15,6298.0,108.3115,108.369,108.2541,108.3115,6298.0
2018-10-23 11:35:00,113.09,113.31,113.03,113.04,12514.0,108.2541,108.4647,108.1967,108.2062,12514.0
2018-10-23 11:40:00,113.03,113.07,112.94,112.94,4840.0,108.1967,108.235,108.1105,108.1105,4840.0
2018-10-23 11:45:00,112.91,113.11,112.84,112.95,4575.0,108.0818,108.2732,108.0148,108.1201,4575.0
2018-10-23 11:50:00,112.95,112.98,112.72,112.92,3120.0,108.1201,108.1488,107.8999,108.0914,3120.0
2018-10-23 11:55:00,112.88,112.91,112.63,112.68,7100.0,108.0531,108.0818,107.8138,107.8616,7100.0
2018-10-23 12:00:00,112.72,112.97,112.68,112.97,6046.0,107.8999,108.1392,107.8616,108.1392,6046.0
2018-10-23 12:05:00,113.02,113.27,113.02,113.25,5022.0,108.1871,108.4264,108.1871,108.4073,5022.0
2018-10-23 12:10:00,113.26,113.3,113.16,113.28,14066.0,108.4168,108.4551,108.3211,108.436,14066.0
2018-10-23 12:15:00,113.29,113.3,113.13,113.23,7668.0,108.4455,108.4551,108.2924,108.3881,7668.0
2018-10-23 12:20:00,113.2,113.33,113.16,113.16,13073.0,108.3594,108.4838,108.3211,108.3211,13073.0
2018-10-23 12:25:00,113.2,113.5,113.16,113.41,30414.0,108.3594,108.6466,108.3211,108.5604,30414.0
2018-10-23 12:30:00,113.42,113.79,113.42,113.79,8878.0,108.57,108.9242,108.57,108.9242,8878.0
2018-10-23 12:35:00,113.74,113.79,113.62,113.65,7559.0,108.8763,108.9242,108.7614,108.7902,7559.0
2018-10-23 12:40:00,113.68,114.02,113.68,114.02,10881.0,108.8189,109.1443,108.8189,109.1443,10881.0
2018-10-23 12:45:00,113.98,114.16,113.87,114.16,18987.0,109.106,109.2783,109.0007,109.2783,18987.0
2018-10-23 12:50:00,114.13,114.33,114.03,114.22,23895.0,109.2496,109.4411,109.1539,109.3358,23895.0
2018-10-23 12:55:00,114.17,114.18,114.0,114.09,3400.0,109.2879,109.2975,109.1252,109.2113,3400.0
2018-10-23 13:00:00,114.0,114.55,113.99,114.46,6462.0,109.1252,109.6517,109.1156,109.5655,6462.0
2018-10-23 13:05:00,114.47,114.71,114.4,114.6,7193.0,109.5751,109.8048,109.5081,109.6995,7193.0
2018-10-23 13:10:00,114.56,114.56,114.28,114.28,2812.0,109.6612,109.6612,109.3932,109.3932,2812.0
2018-10-23 13:15:00,114.27,114.34,114.14,114.21,2600.0,109.3836,109.4506,109.2592,109.3262,2600.0
2018-10-23 13:20:00,114.09,114.44,114.09,114.37,1932.0,109.2113,109.5464,109.2113,109.4794,1932.0
2018-10-23 13:25:00,114.38,114.47,114.29,114.42,3100.0,109.4889,109.5751,109.4028,109.5272,3100.0
2018-10-23 13:30:00,114.46,114.51,114.37,114.39,2600.0,109.5655,109.6134,109.4794,109.4985,2600.0
2018-10-23 13:35:00,114.32,114.32,114.03,114.1,3063.0,109.4315,109.4315,109.1539,109.2209,3063.0
2018-10-23 13:40:00,114.19,114.28,113.97,113.98,3026.0,109.3071,109.3932,109.0965,109.106,3026.0
2018-10-23 13:45:00,114.01,114.17,114.01,114.16,4200.0,109.1348,109.2879,109.1348,109.2783,4200.0
2018-10-23 13:50:00,114.2,114.49,114.17,114.17,3346.0,109.3166,109.5942,109.2879,109.2879,3346.0
2018-10-23 13:55:00,114.26,114.39,114.12,114.25,4700.0,109.3741,109.4985,109.2401,109.3645,4700.0
2018-10-23 14:00:00,114.28,114.5,114.22,114.47,7750.0,109.3932,109.6038,109.3358,109.5751,7750.0
2018-10-23 14:05:00,114.48,114.63,114.4,114.56,4292.0,109.5847,109.7282,109.5081,109.6612,4292.0
2018-10-23 14:10:00,114.59,114.7,114.5,114.6,11002.0,109.69,109.7953,109.6038,109.6995,11002.0
2018-10-23 14:15:00,114.64,115.0,114.58,114.99,15715.0,109.7378,110.0824,109.6804,110.0728,15715.0
2018-10-23 14:20:00,114.97,114.99,114.75,114.89,11784.0,110.0537,110.0728,109.8431,109.9771,11784.0
2018-10-23 14:25:00,114.91,114.91,114.63,114.65,14734.0,109.9963,109.9963,109.7282,109.7474,14734.0
2018-10-23 14:30:00,114.66,114.86,114.64,114.76,12667.0,109.757,109.9484,109.7378,109.8527,12667.0
2018-10-23 14:35:00,114.81,115.04,114.76,114.89,35643.0,109.9005,110.1207,109.8527,109.9771,35643.0
2018-10-23 14:40:00,114.89,115.04,114.8,114.96,18278.0,109.9771,110.1207,109.891,110.0441,18278.0
2018-10-23 14:45:00,114.87,115.0,114.79,114.87,7000.0,109.958,110.0824,109.8814,109.958,7000.0
2018-10-23 14:50:00,114.86,115.1,114.85,114.87,20349.0,109.9484,110.1781,109.9388,109.958,20349.0
2018-10-23 14:55:00,114.85,114.99,114.77,114.97,4101.0,109.9388,110.0728,109.8623,110.0537,4101.0
2018-10-23 15:00:00,114.94,115.03,114.85,114.9,25661.0,110.025,110.1111,109.9388,109.9867,25661.0
2018-10-23 15:05:00,114.9,115.19,114.89,115.05,5428.0,109.9867,110.2643,109.9771,110.1303,5428.0
2018-10-23 15:10:00,115.04,115.07,114.88,114.98,6992.0,110.1207,110.1494,109.9676,110.0633,6992.0
2018-10-23 15:15:00,115.04,115.17,114.98,115.04,4898.0,110.1207,110.2452,110.0633,110.1207,4898.0
2018-10-23 15:20:00,115.08,115.45,115.08,115.27,9541.0,110.159,110.5132,110.159,110.3409,9541.0
2018-10-23 15:25:00,115.28,115.41,115.09,115.12,6673.0,110.3504,110.4749,110.1686,110.1973,6673.0
2018-10-23 15:30:00,115.15,115.34,114.96,115.34,12773.0,110.226,110.4079,110.0441,110.4079,12773.0
2018-10-23 15:35:00,115.33,115.46,115.0,115.02,10862.0,110.3983,110.5228,110.0824,110.1016,10862.0
2018-10-23 15:40:00,115.03,115.27,115.02,115.17,14046.0,110.1111,110.3409,110.1016,110.2452,14046.0
2018-10-23 15:45:00,115.19,115.32,115.11,115.17,19672.0,110.2643,110.3887,110.1877,110.2452,19672.0
2018-10-23 15:50:00,115.17,115.31,114.94,115.04,25404.0,110.2452,110.3792,110.025,110.1207,25404.0
2018-10-23 15:55:00,115.04,115.11,114.84,114.96,57155.0,110.1207,110.1877,109.9293,110.0441,57155.0
2018-10-24 09:30:00,115.24,116.84,114.53,114.53,10063.0,110.3122,111.8437,109.6325,109.6325,10063.0
2018-10-24 09:35:00,114.65,115.32,114.53,115.0,13312.0,109.7474,110.3887,109.6325,110.0824,13312.0
2018-10-24 09:40:00,114.96,115.31,114.68,114.68,11753.0,110.0441,110.3792,109.7761,109.7761,11753.0
2018-10-24 09:45:00,114.9,115.07,114.76,114.77,8119.0,109.9867,110.1494,109.8527,109.8623,8119.0
2018-10-24 09:50:00,114.62,114.76,114.42,114.53,9274.0,109.7187,109.8527,109.5272,109.6325,9274.0
2018-10-24 09:55:00,114.72,114.82,114.48,114.57,5800.0,109.8144,109.9101,109.5847,109.6708,5800.0
2018-10-24 10:00:00,114.59,114.69,114.11,114.15,6568.0,109.69,109.7857,109.2305,109.2688,6568.0
2018-10-24 10:05:00,114.14,114.41,113.99,114.32,29358.0,109.2592,109.5177,109.1156,109.4315,29358.0
2018-10-24 10:10:00,114.25,114.35,114.12,114.12,14648.0,109.3645,109.4602,109.2401,109.2401,14648.0
2018-10-24 10:15:00,114.08,114.26,113.86,114.26,2940.0,109.2018,109.3741,108.9912,109.3741,2940.0
2018-10-24 10:20:00,114.21,114.21,113.88,113.88,3500.0,109.3262,109.3262,109.0103,109.0103,3500.0
2018-10-24 10:25:00,113.9,114.03,113.79,113.85,5100.0,109.0295,109.1539,108.9242,108.9816,5100.0
2018-10-24 10:30:00,113.76,114.19,113.75,114.0,10599.0,108.8954,109.3071,108.8859,109.1252,10599.0
2018-10-24 10:35:00,114.04,114.11,113.83,113.89,19138.0,109.1635,109.2305,108.9625,109.0199,19138.0
2018-10-24 10:40:00,113.92,114.16,113.9,113.92,8220.0,109.0486,109.2783,109.0295,109.0486,8220.0
2018-10-24 10:45:00,113.87,114.06,113.79,114.02,8299.0,109.0007,109.1826,108.9242,109.1443,8299.0
2018-10-24 10:50:00,114.04,114.05,113.83,113.92,7739.0,109.1635,109.173,108.9625,109.0486,7739.0
2018-10-24 10:55:00,113.88,113.88,113.73,113.88,3300.0,109.0103,109.0103,108.8667,109.0103,3300.0
2018-10-24 11:00:00,113.85,113.85,113.35,113.35,9450.0,108.9816,108.9816,108.503,108.503,9450.0
2018-10-24 11:05:00,113.34,113.42,113.0,113.04,3145.0,108.4934,108.57,108.1679,108.2062,3145.0
2018-10-24 11:10:00,113.05,113.29,113.03,113.03,4558.0,108.2158,108.4455,108.1967,108.1967,4558.0
2018-10-24 11:15:00,113.1,113.39,112.97,113.09,8500.0,108.2637,108.5413,108.1392,108.2541,8500.0
2018-10-24 11:20:00,113.04,113.21,112.87,112.95,10190.0,108.2062,108.369,108.0435,108.1201,10190.0
2018-10-24 11:25:00,113.0,113.06,112.74,112.74,17806.0,108.1679,108.2254,107.9191,107.9191,17806.0
2018-10-24 11:30:00,112.74,112.77,112.48,112.68,20900.0,107.9191,107.9478,107.6702,107.8616,20900.0
2018-10-24 11:35:00,112.7,112.84,112.47,112.7,20400.0,107.8808,108.0148,107.6606,107.8808,20400.0
2018-10-24 11:40:00,112.76,112.81,112.7,112.7,1400.0,107.9382,107.9861,107.8808,107.8808,1400.0
2018-10-24 11:45:00,112.8,113.12,112.8,112.92,15994.0,107.9765,108.2828,107.9765,108.0914,15994.0
2018-10-24 11:50:00,112.92,113.17,112.77,113.11,7048.0,108.0914,108.3307,107.9478,108.2732,7048.0
2018-10-24 11:55:00,113.12,113.7,113.12,113.51,22120.0,108.2828,108.838,108.2828,108.6561,22120.0
2018-10-24 12:00:00,113.58,113.58,113.3,113.42,7009.0,108.7231,108.7231,108.4551,108.57,7009.0
2018-10-24 12:05:00,113.39,113.45,113.18,113.18,15608.0,108.5413,108.5987,108.3402,108.3402,15608.0
2018-10-24 12:10:00,113.19,113.58,113.15,113.58,11514.0,108.3498,108.7231,108.3115,108.7231,11514.0
2018-10-24 12:15:00,113.59,113.66,113.25,113.25,9508.0,108.7327,108.7997,108.4073,108.4073,9508.0
2018-10-24 12:20:00,113.28,113.31,113.08,113.13,6651.0,108.436,108.4647,108.2445,108.2924,6651.0
2018-10-24 12:25:00,113.16,113.19,113.08,113.09,3000.0,108.3211,108.3498,108.2445,108.2541,3000.0
2018-10-24 12:30:00,113.09,113.09,112.94,112.99,1800.0,108.2541,108.2541,108.1105,108.1584,1800.0
2018-10-24 12:35:00,113.08,113.11,112.79,112.79,1800.0,108.2445,108.2732,107.9669,107.9669,1800.0
2018-10-24 12:40:00,112.92,112.96,112.86,112.88,1000.0,108.0914,108.1297,108.0339,108.0531,1000.0
2018-10-24 12:45:00,112.89,113.03,112.89,112.92,2600.0,108.0626,108.1967,108.0626,108.0914,2600.0
2018-10-24 12:50:00,112.82,113.14,112.79,113.14,1900.0,107.9956,108.302,107.9669,108.302,1900.0
2018-10-24 12:55:00,113.09,113.13,112.9,113.11,35407.0,108.2541,108.2924,108.0722,108.2732,35407.0
2018-10-24 13:00:00,113.07,113.08,112.81,112.87,5870.0,108.235,108.2445,107.9861,108.0435,5870.0
2018-10-24 13:05:00,112.78,112.82,112.23,112.33,4741.0,107.9574,107.9956,107.4309,107.5266,4741.0
2018-10-24 13:10:00,112.4,112.52,112.37,112.46,4461.0,107.5936,107.7085,107.5649,107.651,4461.0
2018-10-24 13:15:00,112.44,112.7,112.14,112.7,8582.0,107.6319,107.8808,107.3447,107.8808,8582.0
2018-10-24 13:20:00,112.57,112.59,112.4,112.41,3700.0,107.7563,107.7755,107.5936,107.6032,3700.0
2018-10-24 13:25:00,112.4,112.4,112.15,112.23,4434.0,107.5936,107.5936,107.3543,107.4309,4434.0
2018-10-24 13:30:00,112.33,112.44,112.06,112.37,3902.0,107.5266,107.6319,107.2681,107.5649,3902.0
2018-10-24 13:35:00,112.4,112.48,112.21,112.32,3095.0,107.5936,107.6702,107.4117,107.517,3095.0
2018-10-24 13:40:00,112.31,112.66,112.28,112.64,3737.0,107.5075,107.8425,107.4787,107.8233,3737.0
2018-10-24 13:45:00,112.71,112.71,112.47,112.67,13560.0,107.8903,107.8903,107.6606,107.8521,13560.0
2018-10-24 13:50:00,112.6,112.72,112.43,112.63,12727.0,107.7851,107.8999,107.6223,107.8138,12727.0
2018-10-24 13:55:00,112.55,112.55,112.17,112.3,2100.0,107.7372,107.7372,107.3734,107.4979,2100.0
2018-10-24 14:00:00,112.3,112.3,111.94,112.01,5470.0,107.4979,107.4979,107.1533,107.2203,5470.0
2018-10-24 14:05:00,111.99,111.99,111.85,111.89,1500.0,107.2011,107.2011,107.0671,107.1054,1500.0
2018-10-24 14:10:00,111.86,112.06,111.86,111.93,2785.0,107.0767,107.2681,107.0767,107.1437,2785.0
2018-10-24 14:15:00,112.03,112.09,111.84,112.09,5160.0,107.2394,107.2969,107.0575,107.2969,5160.0
2018-10-24 14:20:00,111.94,112.34,111.92,112.19,12134.0,107.1533,107.5362,107.1341,107.3926,12134.0
2018-10-24 14:25:00,112.13,112.46,112.06,112.34,5356.0,107.3351,107.651,107.2681,107.5362,5356.0
2018-10-24 14:30:00,112.44,112.56,112.29,112.52,4203.0,107.6319,107.7468,107.4883,107.7085,4203.0
2018-10-24 14:35:00,112.5,112.53,112.29,112.35,4168.0,107.6893,107.718,107.4883,107.5457,4168.0
2018-10-24 14:40:00,112.35,112.49,112.17,112.2,7100.0,107.5457,107.6798,107.3734,107.4022,7100.0
2018-10-24 14:45:00,112.18,112.18,111.98,112.04,10373.0,107.383,107.383,107.1916,107.249,10373.0
2018-10-24 14:50:00,112.0,112.1,111.89,111.89,3947.0,107.2107,107.3064,107.1054,107.1054,3947.0
2018-10-24 14:55:00,111.94,112.1,111.94,112.1,1700.0,107.1533,107.3064,107.1533,107.3064,1700.0
2018-10-24 15:00:00,111.92,111.92,111.55,111.62,7260.0,107.1341,107.1341,106.7799,106.847,7260.0
2018-10-24 15:05:00,111.55,111.79,111.52,111.7,5181.0,106.7799,107.0097,106.7512,106.9235,5181.0
2018-10-24 15:10:00,111.78,111.83,111.68,111.79,6365.0,107.0001,107.048,106.9044,107.0097,6365.0
2018-10-24 15:15:00,111.73,111.99,111.72,111.84,18470.0,106.9523,107.2011,106.9427,107.0575,18470.0
2018-10-24 15:20:00,111.8,111.8,111.41,111.52,13204.0,107.0193,107.0193,106.6459,106.7512,13204.0
2018-10-24 15:25:00,111.44,111.67,111.15,111.15,4827.0,106.6747,106.8948,106.3971,106.3971,4827.0
2018-10-24 15:30:00,111.12,111.3,111.06,111.06,10912.0,106.3683,106.5406,106.3109,106.3109,10912.0
2018-10-24 15:35:00,111.09,111.44,111.09,111.35,15975.0,106.3396,106.6747,106.3396,106.5885,15975.0
2018-10-24 15:40:00,111.31,111.47,111.16,111.24,15838.0,106.5502,106.7034,106.4066,106.4832,15838.0
2018-10-24 15:45:00,111.2,111.28,111.01,111.04,29065.0,106.4449,106.5215,106.263,106.2918,29065.0
2018-10-24 15:50:00,111.04,111.15,110.8,110.87,46602.0,106.2918,106.3971,106.062,106.129,46602.0
2018-10-24 15:55:00,110.85,110.85,110.28,110.42,75675.0,106.1099,106.1099,105.5643,105.6983,75675.0
2018-10-25 09:30:00,111.55,112.1,111.11,111.4,32900.0,106.7799,107.3064,106.3588,106.6364,32900.0
2018-10-25 09:35:00,111.38,111.56,110.75,110.81,5064.0,106.6172,106.7895,106.0142,106.0716,5064.0
2018-10-25 09:40:00,110.83,111.31,110.62,111.31,3800.0,106.0907,106.5502,105.8897,106.5502,3800.0
2018-10-25 09:45:00,111.45,111.81,110.9,111.68,13200.0,106.6842,107.0288,106.1577,106.9044,13200.0
2018-10-25 09:50:00,111.79,112.03,111.73,111.92,3919.0,107.0097,107.2394,106.9523,107.1341,3919.0
2018-10-25 09:55:00,111.92,112.21,111.71,111.91,27825.0,107.1341,107.4117,106.9331,107.1246,27825.0
2018-10-25 10:00:00,111.91,112.57,111.91,112.56,24206.0,107.1246,107.7563,107.1246,107.7468,24206.0
2018-10-25 10:05:00,112.57,112.6,111.89,112.08,17400.0,107.7563,107.7851,107.1054,107.2873,17400.0
2018-10-25 10:10:00,112.05,112.15,111.59,111.72,10553.0,107.2586,107.3543,106.8182,106.9427,10553.0
2018-10-25 10:15:00,111.72,111.77,111.5,111.51,7450.0,106.9427,106.9905,106.7321,106.7417,7450.0
2018-10-25 10:20:00,111.5,111.75,111.49,111.75,2900.0,106.7321,106.9714,106.7225,106.9714,2900.0
2018-10-25 10:25:00,111.67,112.08,111.67,111.99,30186.0,106.8948,107.2873,106.8948,107.2011,30186.0
2018-10-25 10:30:00,112.07,112.5,111.99,112.39,47400.0,107.2777,107.6893,107.2011,107.584,47400.0
2018-10-25 10:35:00,112.46,112.56,112.3,112.3,33814.0,107.651,107.7468,107.4979,107.4979,33814.0
2018-10-25 10:40:00,112.37,112.51,112.12,112.12,34049.0,107.5649,107.6989,107.3256,107.3256,34049.0
2018-10-25 10:45:00,112.19,112.32,111.95,111.97,23788.0,107.3926,107.517,107.1628,107.182,23788.0
2018-10-25 10:50:00,112.03,112.27,112.02,112.09,33351.0,107.2394,107.4692,107.2299,107.2969,33351.0
2018-10-25 10:55:00,112.09,112.37,112.05,112.09,41009.0,107.2969,107.5649,107.2586,107.2969,41009.0
2018-10-25 11:00:00,112.09,112.3,112.04,112.09,38857.0,107.2969,107.4979,107.249,107.2969,38857.0
2018-10-25 11:05:00,112.09,112.25,111.99,112.14,27757.0,107.2969,107.45,107.2011,107.3447,27757.0
2018-10-25 11:10:00,112.13,112.34,112.01,112.17,44017.0,107.3351,107.5362,107.2203,107.3734,44017.0
2018-10-25 11:15:00,112.17,112.34,112.09,112.25,44872.0,107.3734,107.5362,107.2969,107.45,44872.0
2018-10-25 11:20:00,112.25,112.55,112.22,112.32,71140.0,107.45,107.7372,107.4213,107.517,71140.0
2018-10-25 11:25:00,112.32,112.69,112.31,112.59,42403.0,107.517,107.8712,107.5075,107.7755,42403.0
2018-10-25 11:30:00,112.57,113.07,112.52,113.0,27841.0,107.7563,108.235,107.7085,108.1679,27841.0
2018-10-25 11:35:00,113.08,113.31,113.01,113.31,16015.0,108.2445,108.4647,108.1775,108.4647,16015.0
2018-10-25 11:40:00,113.31,113.42,113.1,113.42,20725.0,108.4647,108.57,108.2637,108.57,20725.0
2018-10-25 11:45:00,113.39,113.42,113.22,113.42,15727.0,108.5413,108.57,108.3785,108.57,15727.0
2018-10-25 11:50:00,113.39,113.58,113.27,113.32,6928.0,108.5413,108.7231,108.4264,108.4743,6928.0
2018-10-25 11:55:00,113.36,113.38,112.94,112.97,20492.0,108.5126,108.5317,108.1105,108.1392,20492.0
2018-10-25 12:00:00,112.98,112.98,112.64,112.76,20343.0,108.1488,108.1488,107.8233,107.9382,20343.0
2018-10-25 12:05:00,112.78,112.89,112.72,112.89,13515.0,107.9574,108.0626,107.8999,108.0626,13515.0
2018-10-25 12:10:00,112.85,112.88,112.59,112.8,10769.0,108.0244,108.0531,107.7755,107.9765,10769.0
2018-10-25 12:15:00,112.69,112.69,112.43,112.43,4817.0,107.8712,107.8712,107.6223,107.6223,4817.0
2018-10-25 12:20:00,112.37,112.57,112.32,112.5,22601.0,107.5649,107.7563,107.517,107.6893,22601.0
2018-10-25 12:25:00,112.5,112.89,112.5,112.74,5900.0,107.6893,108.0626,107.6893,107.9191,5900.0
2018-10-25 12:30:00,112.73,112.99,112.69,112.84,5816.0,107.9095,108.1584,107.8712,108.0148,5816.0
2018-10-25 12:35:00,112.9,112.99,112.85,112.97,3028.0,108.0722,108.1584,108.0244,108.1392,3028.0
2018-10-25 12:40:00,112.97,113.19,112.89,113.19,7078.0,108.1392,108.3498,108.0626,108.3498,7078.0
2018-10-25 12:45:00,113.18,113.43,113.09,113.21,7045.0,108.3402,108.5796,108.2541,108.369,7045.0
2018-10-25 12:50:00,113.27,113.34,113.2,113.26,5993.0,108.4264,108.4934,108.3594,108.4168,5993.0
2018-10-25 12:55:00,113.26,113.29,113.08,113.16,3879.0,108.4168,108.4455,108.2445,108.3211,3879.0
2018-10-25 13:00:00,113.18,113.33,113.11,113.13,5490.0,108.3402,108.4838,108.2732,108.2924,5490.0
2018-10-25 13:05:00,113.1,113.18,112.97,113.06,5883.0,108.2637,108.3402,108.1392,108.2254,5883.0
2018-10-25 13:10:00,113.06,113.28,113.02,113.25,8415.0,108.2254,108.436,108.1871,108.4073,8415.0
2018-10-25 13:15:00,113.27,113.41,113.22,113.33,13919.0,108.4264,108.5604,108.3785,108.4838,13919.0
2018-10-25 13:20:00,113.36,113.57,113.33,113.51,7233.0,108.5126,108.7136,108.4838,108.6561,7233.0
2018-10-25 13:25:00,113.55,113.64,113.51,113.59,5400.0,108.6944,108.7806,108.6561,108.7327,5400.0
2018-10-25 13:30:00,113.58,113.66,113.36,113.48,10129.0,108.7231,108.7997,108.5126,108.6274,10129.0
2018-10-25 13:35:00,113.48,113.8,113.46,113.75,6400.0,108.6274,108.9337,108.6083,108.8859,6400.0
2018-10-25 13:40:00,113.75,113.8,113.7,113.8,7103.0,108.8859,108.9337,108.838,108.9337,7103.0
2018-10-25 13:45:00,113.83,113.91,113.75,113.9,13006.0,108.9625,109.039,108.8859,109.0295,13006.0
2018-10-25 13:50:00,113.9,113.92,113.73,113.84,15671.0,109.0295,109.0486,108.8667,108.972,15671.0
2018-10-25 13:55:00,113.84,113.99,113.84,113.95,8712.0,108.972,109.1156,108.972,109.0773,8712.0
2018-10-25 14:00:00,113.95,114.0,113.81,114.0,26461.0,109.0773,109.1252,108.9433,109.1252,26461.0
2018-10-25 14:05:00,114.0,114.2,114.0,114.19,7522.0,109.1252,109.3166,109.1252,109.3071,7522.0
2018-10-25 14:10:00,114.19,114.19,114.07,114.14,6883.0,109.3071,109.3071,109.1922,109.2592,6883.0
2018-10-25 14:15:00,114.18,114.22,113.91,113.91,7199.0,109.2975,109.3358,109.039,109.039,7199.0
2018-10-25 14:20:00,113.96,114.16,113.91,114.12,15708.0,109.0869,109.2783,109.039,109.2401,15708.0
2018-10-25 14:25:00,114.08,114.22,114.07,114.19,5900.0,109.2018,109.3358,109.1922,109.3071,5900.0
2018-10-25 14:30:00,114.15,114.37,114.14,114.37,8997.0,109.2688,109.4794,109.2592,109.4794,8997.0
2018-10-25 14:35:00,114.36,114.55,114.29,114.48,35208.0,109.4698,109.6517,109.4028,109.5847,35208.0
2018-10-25 14:40:00,114.47,114.64,114.47,114.55,9270.0,109.5751,109.7378,109.5751,109.6517,9270.0
2018-10-25 14:45:00,114.57,114.68,114.51,114.53,8466.0,109.6708,109.7761,109.6134,109.6325,8466.0
2018-10-25 14:50:00,114.52,114.52,114.3,114.38,13705.0,109.6229,109.6229,109.4124,109.4889,13705.0
2018-10-25 14:55:00,114.39,114.51,114.31,114.34,9854.0,109.4985,109.6134,109.4219,109.4506,9854.0
2018-10-25 15:00:00,114.36,114.37,114.19,114.2,10027.0,109.4698,109.4794,109.3071,109.3166,10027.0
2018-10-25 15:05:00,114.21,114.38,114.21,114.27,11697.0,109.3262,109.4889,109.3262,109.3836,11697.0
2018-10-25 15:10:00,114.24,114.51,114.24,114.51,9505.0,109.3549,109.6134,109.3549,109.6134,9505.0
2018-10-25 15:15:00,114.54,114.69,114.52,114.52,9971.0,109.6421,109.7857,109.6229,109.6229,9971.0
2018-10-25 15:20:00,114.54,114.54,114.34,114.48,27631.0,109.6421,109.6421,109.4506,109.5847,27631.0
2018-10-25 15:25:00,114.43,114.48,114.31,114.42,45848.0,109.5368,109.5847,109.4219,109.5272,45848.0
2018-10-25 15:30:00,114.44,114.57,114.11,114.17,24948.0,109.5464,109.6708,109.2305,109.2879,24948.0
2018-10-25 15:35:00,114.14,114.27,114.04,114.11,38006.0,109.2592,109.3836,109.1635,109.2305,38006.0
2018-10-25 15:40:00,114.14,114.24,114.03,114.12,38621.0,109.2592,109.3549,109.1539,109.2401,38621.0
2018-10-25 15:45:00,114.13,114.29,113.99,114.14,50240.0,109.2496,109.4028,109.1156,109.2592,50240.0
2018-10-25 15:50:00,114.12,114.12,113.81,114.05,49305.0,109.2401,109.2401,108.9433,109.173,49305.0
2018-10-25 15:55:00,114.05,114.23,113.93,114.13,93255.0,109.173,109.3453,109.0582,109.2496,93255.0
2018-10-26 09:30:00,113.5,113.66,111.85,112.13,43009.0,108.6466,108.7997,107.0671,107.3351,43009.0
2018-10-26 09:35:00,112.14,112.77,111.86,112.59,23517.0,107.3447,107.9478,107.0767,107.7755,23517.0
2018-10-26 09:40:00,112.68,113.27,112.68,113.12,9000.0,107.8616,108.4264,107.8616,108.2828,9000.0
2018-10-26 09:45:00,113.21,113.84,113.12,113.59,34730.0,108.369,108.972,108.2828,108.7327,34730.0
2018-10-26 09:50:00,113.48,113.48,112.78,113.03,12180.0,108.6274,108.6274,107.9574,108.1967,12180.0
2018-10-26 09:55:00,113.06,113.2,112.56,112.59,4564.0,108.2254,108.3594,107.7468,107.7755,4564.0
2018-10-26 10:00:00,112.5,112.67,112.04,112.34,15185.0,107.6893,107.8521,107.249,107.5362,15185.0
2018-10-26 10:05:00,112.23,112.32,111.69,112.18,16439.0,107.4309,107.517,106.914,107.383,16439.0
2018-10-26 10:10:00,112.09,112.32,111.77,111.88,12120.0,107.2969,107.517,106.9905,107.0958,12120.0
2018-10-26 10:15:00,111.91,112.14,111.83,111.99,5501.0,107.1246,107.3447,107.048,107.2011,5501.0
2018-10-26 10:20:00,112.13,112.48,111.94,112.28,9648.0,107.3351,107.6702,107.1533,107.4787,9648.0
2018-10-26 10:25:00,112.44,112.49,112.04,112.32,10535.0,107.6319,107.6798,107.249,107.517,10535.0
2018-10-26 10:30:00,112.26,112.48,112.18,112.37,18494.0,107.4596,107.6702,107.383,107.5649,18494.0
2018-10-26 10:35:00,112.27,112.34,111.76,111.9,16182.0,107.4692,107.5362,106.981,107.115,16182.0
2018-10-26 10:40:00,111.85,112.12,111.5,111.7,10112.0,107.0671,107.3256,106.7321,106.9235,10112.0
2018-10-26 10:45:00,111.6,111.77,111.35,111.57,7763.0,106.8278,106.9905,106.5885,106.7991,7763.0
2018-10-26 10:50:00,111.64,111.83,111.33,111.42,7020.0,106.8661,107.048,106.5694,106.6555,7020.0
2018-10-26 10:55:00,111.51,111.66,111.05,111.22,5660.0,106.7417,106.8852,106.3013,106.4641,5660.0
2018-10-26 11:00:00,111.18,111.34,111.07,111.32,10436.0,106.4258,106.5789,106.3205,106.5598,10436.0
2018-10-26 11:05:00,111.27,111.78,111.18,111.39,13705.0,106.5119,107.0001,106.4258,106.6268,13705.0
2018-10-26 11:10:00,111.37,111.69,111.31,111.59,7900.0,106.6076,106.914,106.5502,106.8182,7900.0
2018-10-26 11:15:00,111.56,111.83,111.56,111.75,10035.0,106.7895,107.048,106.7895,106.9714,10035.0
2018-10-26 11:20:00,111.79,112.07,111.76,112.07,6818.0,107.0097,107.2777,106.981,107.2777,6818.0
2018-10-26 11:25:00,112.11,112.62,112.05,112.42,12163.0,107.316,107.8042,107.2586,107.6127,12163.0
2018-10-26 11:30:00,112.51,112.97,112.51,112.96,7000.0,107.6989,108.1392,107.6989,108.1297,7000.0
2018-10-26 11:35:00,112.96,113.02,112.47,112.65,7400.0,108.1297,108.1871,107.6606,107.8329,7400.0
2018-10-26 11:40:00,112.63,112.81,112.51,112.51,18383.0,107.8138,107.9861,107.6989,107.6989,18383.0
2018-10-26 11:45:00,112.51,112.8,112.47,112.62,11634.0,107.6989,107.9765,107.6606,107.8042,11634.0
2018-10-26 11:50:00,112.66,112.91,112.63,112.76,10000.0,107.8425,108.0818,107.8138,107.9382,10000.0
2018-10-26 11:55:00,112.71,112.97,112.65,112.73,6266.0,107.8903,108.1392,107.8329,107.9095,6266.0
2018-10-26 12:00:00,112.64,113.01,112.64,112.97,4563.0,107.8233,108.1775,107.8233,108.1392,4563.0
2018-10-26 12:05:00,113.18,113.3,113.13,113.16,5429.0,108.3402,108.4551,108.2924,108.3211,5429.0
2018-10-26 12:10:00,113.13,113.15,112.93,113.05,5637.0,108.2924,108.3115,108.1009,108.2158,5637.0
2018-10-26 12:15:00,113.13,113.31,112.93,113.24,8700.0,108.2924,108.4647,108.1009,108.3977,8700.0
2018-10-26 12:20:00,113.25,113.59,113.25,113.46,5206.0,108.4073,108.7327,108.4073,108.6083,5206.0
2018-10-26 12:25:00,113.48,113.61,113.36,113.54,6701.0,108.6274,108.7519,108.5126,108.6849,6701.0
2018-10-26 12:30:00,113.51,113.8,113.39,113.74,8501.0,108.6561,108.9337,108.5413,108.8763,8501.0
2018-10-26 12:35:00,113.76,113.96,113.63,113.74,9130.0,108.8954,109.0869,108.771,108.8763,9130.0
2018-10-26 12:40:00,113.77,114.2,113.7,114.2,6342.0,108.905,109.3166,108.838,109.3166,6342.0
2018-10-26 12:45:00,114.24,114.44,114.1,114.44,6907.0,109.3549,109.5464,109.2209,109.5464,6907.0
2018-10-26 12:50:00,114.36,114.43,114.11,114.25,10582.0,109.4698,109.5368,109.2305,109.3645,10582.0
2018-10-26 12:55:00,114.18,114.18,113.83,113.9,5050.0,109.2975,109.2975,108.9625,109.0295,5050.0
2018-10-26 13:00:00,114.01,114.4,113.89,114.39,7510.0,109.1348,109.5081,109.0199,109.4985,7510.0
2018-10-26 13:05:00,114.39,114.5,114.24,114.35,7564.0,109.4985,109.6038,109.3549,109.4602,7564.0
2018-10-26 13:10:00,114.27,114.46,114.16,114.37,7437.0,109.3836,109.5655,109.2783,109.4794,7437.0
2018-10-26 13:15:00,114.44,114.46,114.19,114.36,6904.0,109.5464,109.5655,109.3071,109.4698,6904.0
2018-10-26 13:20:00,114.23,114.36,113.85,113.85,3900.0,109.3453,109.4698,108.9816,108.9816,3900.0
2018-10-26 13:25:00,113.93,113.97,113.66,113.66,5158.0,109.0582,109.0965,108.7997,108.7997,5158.0
2018-10-26 13:30:00,113.7,113.75,113.31,113.31,4219.0,108.838,108.8859,108.4647,108.4647,4219.0
2018-10-26 13:35:00,113.25,113.55,113.2,113.3,7604.0,108.4073,108.6944,108.3594,108.4551,7604.0
2018-10-26 13:40:00,113.34,113.57,113.32,113.57,3690.0,108.4934,108.7136,108.4743,108.7136,3690.0
2018-10-26 13:45:00,113.46,113.61,113.25,113.46,6400.0,108.6083,108.7519,108.4073,108.6083,6400.0
2018-10-26 13:50:00,113.41,113.55,113.3,113.55,4600.0,108.5604,108.6944,108.4551,108.6944,4600.0
2018-10-26 13:55:00,113.61,113.85,113.61,113.82,8400.0,108.7519,108.9816,108.7519,108.9529,8400.0
2018-10-26 14:00:00,113.75,113.83,113.07,113.14,8805.0,108.8859,108.9625,108.235,108.302,8805.0
2018-10-26 14:05:00,113.07,113.07,112.7,112.9,4800.0,108.235,108.235,107.8808,108.0722,4800.0
2018-10-26 14:10:00,112.97,113.13,112.74,112.96,6107.0,108.1392,108.2924,107.9191,108.1297,6107.0
2018-10-26 14:15:00,112.86,113.0,112.81,112.89,7303.0,108.0339,108.1679,107.9861,108.0626,7303.0
2018-10-26 14:20:00,112.91,113.04,112.63,112.97,14628.0,108.0818,108.2062,107.8138,108.1392,14628.0
2018-10-26 14:25:00,112.92,113.19,112.88,112.98,11710.0,108.0914,108.3498,108.0531,108.1488,11710.0
2018-10-26 14:30:00,112.95,113.06,112.79,112.84,11827.0,108.1201,108.2254,107.9669,108.0148,11827.0
2018-10-26 14:35:00,112.88,113.18,112.88,112.95,11591.0,108.0531,108.3402,108.0531,108.1201,11591.0
2018-10-26 14:40:00,112.89,112.92,112.55,112.62,9821.0,108.0626,108.0914,107.7372,107.8042,9821.0
2018-10-26 14:45:00,112.65,112.65,112.23,112.28,6878.0,107.8329,107.8329,107.4309,107.4787,6878.0
2018-10-26 14:50:00,112.26,112.37,111.92,111.99,12899.0,107.4596,107.5649,107.1341,107.2011,12899.0
2018-10-26 14:55:00,111.95,111.97,111.38,111.46,17189.0,107.1628,107.182,106.6172,106.6938,17189.0
2018-10-26 15:00:00,111.4,111.64,111.27,111.64,17663.0,106.6364,106.8661,106.5119,106.8661,17663.0
2018-10-26 15:05:00,111.63,111.81,111.48,111.79,6100.0,106.8565,107.0288,106.7129,107.0097,6100.0
2018-10-26 15:10:00,111.79,111.94,111.49,111.65,11308.0,107.0097,107.1533,106.7225,106.8757,11308.0
2018-10-26 15:15:00,111.67,112.04,111.61,112.01,9613.0,106.8948,107.249,106.8374,107.2203,9613.0
2018-10-26 15:20:00,112.06,112.37,111.98,112.2,9831.0,107.2681,107.5649,107.1916,107.4022,9831.0
2018-10-26 15:25:00,112.19,112.28,111.98,112.1,8233.0,107.3926,107.4787,107.1916,107.3064,8233.0
2018-10-26 15:30:00,112.07,112.09,111.72,111.81,24601.0,107.2777,107.2969,106.9427,107.0288,24601.0
2018-10-26 15:35:00,111.77,112.32,111.74,112.12,27732.0,106.9905,107.517,106.9618,107.3256,27732.0
2018-10-26 15:40:00,112.08,112.25,111.72,111.73,14911.0,107.2873,107.45,106.9427,106.9523,14911.0
2018-10-26 15:45:00,111.69,112.43,111.69,112.33,27418.0,106.914,107.6223,106.914,107.5266,27418.0
2018-10-26 15:50:00,112.34,112.74,112.34,112.53,21595.0,107.5362,107.9191,107.5362,107.718,21595.0
2018-10-26 15:55:00,112.46,112.46,111.74,112.04,52162.0,107.651,107.651,106.9618,107.249,52162.0
2018-10-29 09:30:00,113.0,113.65,112.61,113.39,16481.0,108.1679,108.7902,107.7946,108.5413,16481.0
2018-10-29 09:35:00,113.38,113.83,113.24,113.38,20039.0,108.5317,108.9625,108.3977,108.5317,20039.0
2018-10-29 09:40:00,113.32,113.83,113.22,113.83,49170.0,108.4743,108.9625,108.3785,108.9625,49170.0
2018-10-29 09:45:00,113.85,114.25,113.61,113.71,15816.0,108.9816,109.3645,108.7519,108.8476,15816.0
2018-10-29 09:50:00,113.68,113.81,113.39,113.55,5093.0,108.8189,108.9433,108.5413,108.6944,5093.0
2018-10-29 09:55:00,113.47,113.54,113.07,113.34,14183.0,108.6178,108.6849,108.235,108.4934,14183.0
2018-10-29 10:00:00,113.45,114.04,113.39,113.97,7400.0,108.5987,109.1635,108.5413,109.0965,7400.0
2018-10-29 10:05:00,113.94,114.05,113.62,113.84,9729.0,109.0677,109.173,108.7614,108.972,9729.0
2018-10-29 10:10:00,113.92,114.1,113.88,113.88,10872.0,109.0486,109.2209,109.0103,109.0103,10872.0
2018-10-29 10:15:00,114.0,114.11,113.89,114.0,14539.0,109.1252,109.2305,109.0199,109.1252,14539.0
2018-10-29 10:20:00,114.0,114.17,113.89,114.0,47240.0,109.1252,109.2879,109.0199,109.1252,47240.0
2018-10-29 10:25:00,114.01,114.01,113.67,113.68,6426.0,109.1348,109.1348,108.8093,108.8189,6426.0
2018-10-29 10:30:00,113.65,113.88,113.64,113.64,8855.0,108.7902,109.0103,108.7806,108.7806,8855.0
2018-10-29 10:35:00,113.63,113.63,113.33,113.45,16797.0,108.771,108.771,108.4838,108.5987,16797.0
2018-10-29 10:40:00,113.42,113.44,113.18,113.21,11799.0,108.57,108.5891,108.3402,108.369,11799.0
2018-10-29 10:45:00,113.27,113.37,113.05,113.2,10102.0,108.4264,108.5221,108.2158,108.3594,10102.0
2018-10-29 10:50:00,113.2,113.49,113.2,113.35,10528.0,108.3594,108.637,108.3594,108.503,10528.0
2018-10-29 10:55:00,113.35,113.38,113.1,113.23,8739.0,108.503,108.5317,108.2637,108.3881,8739.0
2018-10-29 11:00:00,113.24,113.35,113.06,113.13,11103.0,108.3977,108.503,108.2254,108.2924,11103.0
2018-10-29 11:05:00,113.09,113.27,113.02,113.02,33623.0,108.2541,108.4264,108.1871,108.1871,33623.0
2018-10-29 11:10:00,113.02,113.05,112.75,112.91,14867.0,108.1871,108.2158,107.9286,108.0818,14867.0
2018-10-29 11:15:00,112.93,113.03,112.6,112.65,18828.0,108.1009,108.1967,107.7851,107.8329,18828.0
2018-10-29 11:20:00,112.67,112.88,112.53,112.79,17650.0,107.8521,108.0531,107.718,107.9669,17650.0
2018-10-29 11:25:00,112.83,113.12,112.81,113.04,29774.0,108.0052,108.2828,107.9861,108.2062,29774.0
2018-10-29 11:30:00,113.04,113.11,112.83,112.92,16300.0,108.2062,108.2732,108.0052,108.0914,16300.0
2018-10-29 11:35:00,112.85,113.04,112.75,112.75,24000.0,108.0244,108.2062,107.9286,107.9286,24000.0
2018-10-29 11:40:00,112.79,113.3,112.62,113.25,40490.0,107.9669,108.4551,107.8042,108.4073,40490.0
2018-10-29 11:45:00,113.21,113.31,112.92,112.95,28275.0,108.369,108.4647,108.0914,108.1201,28275.0
2018-10-29 11:50:00,112.91,113.01,112.67,112.69,14906.0,108.0818,108.1775,107.8521,107.8712,14906.0
2018-10-29 11:55:00,112.75,112.85,112.24,112.27,10761.0,107.9286,108.0244,107.4404,107.4692,10761.0
2018-10-29 12:00:00,112.23,112.35,112.16,112.26,6930.0,107.4309,107.5457,107.3639,107.4596,6930.0
2018-10-29 12:05:00,112.22,112.23,111.93,111.99,9000.0,107.4213,107.4309,107.1437,107.2011,9000.0
2018-10-29 12:10:00,111.84,111.89,111.59,111.59,16390.0,107.0575,107.1054,106.8182,106.8182,16390.0
2018-10-29 12:15:00,111.59,111.84,111.51,111.56,10200.0,106.8182,107.0575,106.7417,106.7895,10200.0
2018-10-29 12:20:00,111.59,111.73,111.25,111.54,13100.0,106.8182,106.9523,106.4928,106.7704,13100.0
2018-10-29 12:25:00,111.5,111.58,111.06,111.21,46005.0,106.7321,106.8087,106.3109,106.4545,46005.0
2018-10-29 12:30:00,111.15,111.44,110.96,111.33,25965.0,106.3971,106.6747,106.2152,106.5694,25965.0
2018-10-29 12:35:00,111.41,111.51,111.12,111.2,47018.0,106.6459,106.7417,106.3683,106.4449,47018.0
2018-10-29 12:40:00,111.23,111.45,111.13,111.13,25700.0,106.4736,106.6842,106.3779,106.3779,25700.0
2018-10-29 12:45:00,111.12,111.3,110.97,111.02,13203.0,106.3683,106.5406,106.2248,106.2726,13203.0
2018-10-29 12:50:00,110.98,111.23,110.83,111.23,16644.0,106.2343,106.4736,106.0907,106.4736,16644.0
2018-10-29 12:55:00,111.18,111.26,110.85,110.93,24234.0,106.4258,106.5024,106.1099,106.1865,24234.0
2018-10-29 13:00:00,110.99,111.38,110.88,111.33,18800.0,106.2439,106.6172,106.1386,106.5694,18800.0
2018-10-29 13:05:00,111.15,111.33,111.08,111.33,11687.0,106.3971,106.5694,106.33,106.5694,11687.0
2018-10-29 13:10:00,111.34,111.35,110.98,110.98,7695.0,106.5789,106.5885,106.2343,106.2343,7695.0
2018-10-29 13:15:00,110.98,111.09,110.75,110.86,6114.0,106.2343,106.3396,106.0142,106.1195,6114.0
2018-10-29 13:20:00,110.9,111.04,110.75,110.92,14087.0,106.1577,106.2918,106.0142,106.1769,14087.0
2018-10-29 13:25:00,110.9,110.9,110.64,110.78,8846.0,106.1577,106.1577,105.9089,106.0429,8846.0
2018-10-29 13:30:00,110.74,111.4,110.74,111.4,18014.0,106.0046,106.6364,106.0046,106.6364,18014.0
2018-10-29 13:35:00,111.35,111.35,111.08,111.29,9100.0,106.5885,106.5885,106.33,106.5311,9100.0
2018-10-29 13:40:00,111.24,111.25,110.93,111.25,5117.0,106.4832,106.4928,106.1865,106.4928,5117.0
2018-10-29 13:45:00,111.23,111.44,111.15,111.27,29088.0,106.4736,106.6747,106.3971,106.5119,29088.0
2018-10-29 13:50:00,111.29,111.44,111.17,111.36,9314.0,106.5311,106.6747,106.4162,106.5981,9314.0
2018-10-29 13:55:00,111.37,111.51,111.09,111.09,10919.0,106.6076,106.7417,106.3396,106.3396,10919.0
2018-10-29 14:00:00,111.11,111.23,110.9,111.03,10310.0,106.3588,106.4736,106.1577,106.2822,10310.0
2018-10-29 14:05:00,111.01,111.06,110.73,110.87,16659.0,106.263,106.3109,105.995,106.129,16659.0
2018-10-29 14:10:00,110.84,110.86,110.49,110.67,20174.0,106.1003,106.1195,105.7653,105.9376,20174.0
2018-10-29 14:15:00,110.65,110.65,110.36,110.46,9811.0,105.9184,105.9184,105.6408,105.7366,9811.0
2018-10-29 14:20:00,110.51,110.58,110.42,110.45,15975.0,105.7844,105.8514,105.6983,105.727,15975.0
2018-10-29 14:25:00,110.45,110.61,110.34,110.44,39337.0,105.727,105.8801,105.6217,105.7174,39337.0
2018-10-29 14:30:00,110.45,110.53,110.1,110.11,38361.0,105.727,105.8036,105.392,105.4015,38361.0
2018-10-29 14:35:00,110.08,110.33,109.95,110.07,27819.0,105.3728,105.6121,105.2484,105.3632,27819.0
2018-10-29 14:40:00,110.09,110.45,110.05,110.12,53681.0,105.3824,105.727,105.3441,105.4111,53681.0
2018-10-29 14:45:00,110.09,110.21,109.73,109.92,33732.0,105.3824,105.4973,105.0378,105.2197,33732.0
2018-10-29 14:50:00,109.89,110.02,109.65,109.78,29295.0,105.1909,105.3154,104.9612,105.0856,29295.0
2018-10-29 14:55:00,109.8,109.99,109.66,109.77,17333.0,105.1048,105.2867,104.9708,105.0761,17333.0
2018-10-29 15:00:00,109.8,109.81,109.22,109.27,23824.0,105.1048,105.1144,104.5496,104.5974,23824.0
2018-10-29 15:05:00,109.23,109.26,108.54,108.56,43966.0,104.5592,104.5879,103.8987,103.9178,43966.0
2018-10-29 15:10:00,108.55,108.58,108.13,108.22,51082.0,103.9082,103.937,103.5062,103.5923,51082.0
2018-10-29 15:15:00,108.18,108.56,107.92,108.4,47566.0,103.5541,103.9178,103.3052,103.7646,47566.0
2018-10-29 15:20:00,108.38,108.44,107.56,108.2,48885.0,103.7455,103.8029,102.9606,103.5732,48885.0
2018-10-29 15:25:00,108.19,108.55,107.97,108.04,50143.0,103.5636,103.9082,103.353,103.42,50143.0
2018-10-29 15:30:00,108.02,108.18,107.69,107.92,52447.0,103.4009,103.5541,103.085,103.3052,52447.0
2018-10-29 15:35:00,107.93,107.98,107.44,107.52,58415.0,103.3147,103.3626,102.8457,102.9223,58415.0
2018-10-29 15:40:00,107.5,107.5,106.86,107.13,63370.0,102.9031,102.9031,102.2905,102.549,63370.0
2018-10-29 15:45:00,107.11,108.61,106.94,108.54,92976.0,102.5298,103.9657,102.3671,103.8987,92976.0
2018-10-29 15:50:00,108.52,109.31,108.52,108.89,117376.0,103.8795,104.6357,103.8795,104.2337,117376.0
2018-10-29 15:55:00,108.92,109.12,108.65,108.94,189058.0,104.2624,104.4539,104.004,104.2816,189058.0
2018-10-30 09:30:00,109.5,113.23,109.43,110.18,24292.0,104.8176,108.3881,104.7506,105.4685,24292.0
2018-10-30 09:35:00,109.62,109.78,107.64,108.95,62228.0,104.9325,105.0856,103.0371,104.2911,62228.0
2018-10-30 09:40:00,108.95,109.88,108.08,109.87,55765.0,104.2911,105.1814,103.4583,105.1718,55765.0
2018-10-30 09:45:00,109.87,110.85,109.65,110.17,31673.0,105.1718,106.1099,104.9612,105.459,31673.0
2018-10-30 09:50:00,109.97,111.53,109.76,111.25,20275.0,105.2675,106.7608,105.0665,106.4928,20275.0
2018-10-30 09:55:00,111.02,111.02,109.71,109.86,15235.0,106.2726,106.2726,105.0186,105.1622,15235.0
2018-10-30 10:00:00,109.86,110.22,109.22,109.64,30485.0,105.1622,105.5068,104.5496,104.9516,30485.0
2018-10-30 10:05:00,109.61,110.0,109.18,109.22,15456.0,104.9229,105.2962,104.5113,104.5496,15456.0
2018-10-30 10:10:00,109.26,109.65,108.88,109.52,26862.0,104.5879,104.9612,104.2241,104.8368,26862.0
2018-10-30 10:15:00,109.58,109.8,109.05,109.08,15175.0,104.8942,105.1048,104.3869,104.4156,15175.0
2018-10-30 10:20:00,109.09,109.84,108.94,109.48,14230.0,104.4251,105.1431,104.2816,104.7985,14230.0
2018-10-30 10:25:00,109.42,109.42,108.87,109.08,15691.0,104.741,104.741,104.2146,104.4156,15691.0
2018-10-30 10:30:00,109.08,109.84,108.96,109.41,17993.0,104.4156,105.1431,104.3007,104.7315,17993.0
2018-10-30 10:35:00,109.41,109.41,108.67,108.97,49097.0,104.7315,104.7315,104.0231,104.3103,49097.0
2018-10-30 10:40:00,108.96,108.99,108.11,108.11,36301.0,104.3007,104.3294,103.487,103.487,36301.0
2018-10-30 10:45:00,108.08,108.13,107.65,107.97,43624.0,103.4583,103.5062,103.0467,103.353,43624.0
2018-10-30 10:50:00,107.98,108.36,107.56,107.6,52808.0,103.3626,103.7264,102.9606,102.9989,52808.0
2018-10-30 10:55:00,107.68,108.2,107.64,107.79,54197.0,103.0754,103.5732,103.0371,103.1807,54197.0
2018-10-30 11:00:00,107.84,109.02,107.67,108.66,25073.0,103.2286,104.3581,103.0659,104.0135,25073.0
2018-10-30 11:05:00,108.86,109.81,108.8,109.74,12656.0,104.205,105.1144,104.1475,105.0473,12656.0
2018-10-30 11:10:00,109.74,109.99,108.98,109.14,27476.0,105.0473,105.2867,104.3198,104.473,27476.0
2018-10-30 11:15:00,109.18,109.7,108.96,109.61,9413.0,104.5113,105.0091,104.3007,104.9229,9413.0
2018-10-30 11:20:00,109.71,109.91,109.28,109.54,11104.0,105.0186,105.2101,104.607,104.8559,11104.0
2018-10-30 11:25:00,109.62,110.25,109.62,110.24,6868.0,104.9325,105.5355,104.9325,105.526,6868.0
2018-10-30 11:30:00,110.24,110.34,109.87,110.29,14666.0,105.526,105.6217,105.1718,105.5738,14666.0
2018-10-30 11:35:00,110.3,110.65,110.25,110.48,7017.0,105.5834,105.9184,105.5355,105.7557,7017.0
2018-10-30 11:40:00,110.61,110.78,110.19,110.78,11732.0,105.8801,106.0429,105.4781,106.0429,11732.0
2018-10-30 11:45:00,110.73,111.09,110.67,111.09,8550.0,105.995,106.3396,105.9376,106.3396,8550.0
2018-10-30 11:50:00,110.98,111.17,110.73,111.17,15900.0,106.2343,106.4162,105.995,106.4162,15900.0
2018-10-30 11:55:00,111.12,111.52,110.98,110.99,29824.0,106.3683,106.7512,106.2343,106.2439,29824.0
2018-10-30 12:00:00,111.05,111.07,110.78,111.04,7279.0,106.3013,106.3205,106.0429,106.2918,7279.0
2018-10-30 12:05:00,110.95,111.24,110.9,110.97,9435.0,106.2056,106.4832,106.1577,106.2248,9435.0
2018-10-30 12:10:00,110.99,111.06,110.84,110.89,6526.0,106.2439,106.3109,106.1003,106.1482,6526.0
2018-10-30 12:15:00,110.85,111.1,110.84,111.08,6019.0,106.1099,106.3492,106.1003,106.33,6019.0
2018-10-30 12:20:00,111.13,111.18,110.93,111.18,11021.0,106.3779,106.4258,106.1865,106.4258,11021.0
2018-10-30 12:25:00,111.24,111.34,110.82,111.01,12185.0,106.4832,106.5789,106.0812,106.263,12185.0
2018-10-30 12:30:00,111.03,111.03,110.47,110.55,9600.0,106.2822,106.2822,105.7461,105.8227,9600.0
2018-10-30 12:35:00,110.59,110.99,110.59,110.99,4835.0,105.861,106.2439,105.861,106.2439,4835.0
2018-10-30 12:40:00,111.06,111.36,111.04,111.17,38084.0,106.3109,106.5981,106.2918,106.4162,38084.0
2018-10-30 12:45:00,111.15,111.48,111.13,111.23,11800.0,106.3971,106.7129,106.3779,106.4736,11800.0
2018-10-30 12:50:00,111.23,111.24,110.93,111.01,9450.0,106.4736,106.4832,106.1865,106.263,9450.0
2018-10-30 12:55:00,110.98,110.98,110.59,110.6,3705.0,106.2343,106.2343,105.861,105.8706,3705.0
2018-10-30 13:00:00,110.69,110.74,110.43,110.58,12982.0,105.9567,106.0046,105.7078,105.8514,12982.0
2018-10-30 13:05:00,110.68,110.68,110.41,110.56,10301.0,105.9472,105.9472,105.6887,105.8323,10301.0
2018-10-30 13:10:00,110.52,110.59,110.27,110.27,8481.0,105.794,105.861,105.5547,105.5547,8481.0
2018-10-30 13:15:00,110.26,110.68,110.18,110.54,11282.0,105.5451,105.9472,105.4685,105.8131,11282.0
2018-10-30 13:20:00,110.58,110.62,110.03,110.21,17912.0,105.8514,105.8897,105.3249,105.4973,17912.0
2018-10-30 13:25:00,110.22,110.22,109.29,109.41,14767.0,105.5068,105.5068,104.6166,104.7315,14767.0
2018-10-30 13:30:00,109.45,109.57,108.46,109.16,32005.0,104.7697,104.8846,103.8221,104.4921,32005.0
2018-10-30 13:35:00,109.23,109.37,108.35,108.67,54747.0,104.5592,104.6932,103.7168,104.0231,54747.0
2018-10-30 13:40:00,108.67,109.27,108.64,109.2,16231.0,104.0231,104.5974,103.9944,104.5304,16231.0
2018-10-30 13:45:00,109.2,109.38,109.01,109.2,11427.0,104.5304,104.7027,104.3486,104.5304,11427.0
2018-10-30 13:50:00,109.23,109.29,109.02,109.24,8892.0,104.5592,104.6166,104.3581,104.5687,8892.0
2018-10-30 13:55:00,109.25,109.54,109.13,109.44,12371.0,104.5783,104.8559,104.4634,104.7602,12371.0
2018-10-30 14:00:00,109.45,109.6,109.14,109.25,10452.0,104.7697,104.9133,104.473,104.5783,10452.0
2018-10-30 14:05:00,109.31,109.42,109.03,109.08,10247.0,104.6357,104.741,104.3677,104.4156,10247.0
2018-10-30 14:10:00,109.11,109.18,108.56,108.9,28448.0,104.4443,104.5113,103.9178,104.2433,28448.0
2018-10-30 14:15:00,108.85,108.94,108.73,108.81,13861.0,104.1954,104.2816,104.0805,104.1571,13861.0
2018-10-30 14:20:00,108.89,109.25,108.88,109.02,16045.0,104.2337,104.5783,104.2241,104.3581,16045.0
2018-10-30 14:25:00,108.99,108.99,108.49,108.76,16708.0,104.3294,104.3294,103.8508,104.1093,16708.0
2018-10-30 14:30:00,108.77,109.06,108.5,109.06,16751.0,104.1188,104.3964,103.8604,104.3964,16751.0
2018-10-30 14:35:00,109.11,109.11,108.84,108.88,13870.0,104.4443,104.4443,104.1858,104.2241,13870.0
2018-10-30 14:40:00,108.94,109.09,108.85,108.96,18322.0,104.2816,104.4251,104.1954,104.3007,18322.0
2018-10-30 14:45:00,108.91,109.02,108.86,109.0,9429.0,104.2528,104.3581,104.205,104.339,9429.0
2018-10-30 14:50:00,108.96,109.49,108.96,109.35,25808.0,104.3007,104.808,104.3007,104.674,25808.0
2018-10-30 14:55:00,109.39,109.98,109.36,109.76,19957.0,104.7123,105.2771,104.6836,105.0665,19957.0
2018-10-30 15:00:00,109.78,109.85,109.42,109.66,17591.0,105.0856,105.1526,104.741,104.9708,17591.0
2018-10-30 15:05:00,109.63,109.72,109.5,109.68,19363.0,104.9421,105.0282,104.8176,104.9899,19363.0
2018-10-30 15:10:00,109.69,110.04,109.69,109.74,26261.0,104.9995,105.3345,104.9995,105.0473,26261.0
2018-10-30 15:15:00,109.78,109.92,109.45,109.6,23909.0,105.0856,105.2197,104.7697,104.9133,23909.0
2018-10-30 15:20:00,109.56,109.77,109.44,109.74,23914.0,104.875,105.0761,104.7602,105.0473,23914.0
2018-10-30 15:25:00,109.7,109.96,109.59,109.66,33666.0,105.0091,105.2579,104.9038,104.9708,33666.0
2018-10-30 15:30:00,109.68,109.78,109.49,109.71,36362.0,104.9899,105.0856,104.808,105.0186,36362.0
2018-10-30 15:35:00,109.71,109.76,109.3,109.35,39736.0,105.0186,105.0665,104.6262,104.674,39736.0
2018-10-30 15:40:00,109.37,109.76,109.35,109.72,55672.0,104.6932,105.0665,104.674,105.0282,55672.0
2018-10-30 15:45:00,109.71,109.84,109.62,109.8,68168.0,105.0186,105.1431,104.9325,105.1048,68168.0
2018-10-30 15:50:00,109.81,110.39,109.81,110.34,96606.0,105.1144,105.6696,105.1144,105.6217,96606.0
2018-10-30 15:55:00,110.32,110.72,110.21,110.66,153200.0,105.6025,105.9854,105.4973,105.928,153200.0
2018-10-31 09:30:00,111.9,114.12,111.9,113.87,33603.0,107.115,109.2401,107.115,109.0007,33603.0
2018-10-31 09:35:00,114.12,114.48,113.41,114.31,9422.0,109.2401,109.5847,108.5604,109.4219,9422.0
2018-10-31 09:40:00,114.18,115.05,114.04,114.7,17779.0,109.2975,110.1303,109.1635,109.7953,17779.0
2018-10-31 09:45:00,114.49,115.1,114.45,115.1,12892.0,109.5942,110.1781,109.5559,110.1781,12892.0
2018-10-31 09:50:00,115.15,115.45,114.84,114.95,12019.0,110.226,110.5132,109.9293,110.0346,12019.0
2018-10-31 09:55:00,115.04,115.81,115.04,115.72,15505.0,110.1207,110.8578,110.1207,110.7716,15505.0
2018-10-31 10:00:00,115.83,116.87,115.8,116.36,51358.0,110.8769,111.8725,110.8482,111.3843,51358.0
2018-10-31 10:05:00,116.36,116.75,116.09,116.24,13140.0,111.3843,111.7576,111.1258,111.2694,13140.0
2018-10-31 10:10:00,116.44,116.56,116.23,116.47,14279.0,111.4608,111.5757,111.2598,111.4896,14279.0
2018-10-31 10:15:00,116.54,117.0,116.48,116.86,14937.0,111.5566,111.9969,111.4991,111.8629,14937.0
2018-10-31 10:20:00,116.96,117.03,116.56,117.01,12485.0,111.9586,112.0256,111.5757,112.0065,12485.0
2018-10-31 10:25:00,117.12,117.41,116.7,116.7,11959.0,112.1118,112.3894,111.7097,111.7097,11959.0
2018-10-31 10:30:00,116.77,117.56,116.73,117.54,8201.0,111.7767,112.533,111.7384,112.5138,8201.0
2018-10-31 10:35:00,117.58,117.7,117.1,117.1,15576.0,112.5521,112.667,112.0926,112.0926,15576.0
2018-10-31 10:40:00,117.06,117.07,116.71,116.8,16858.0,112.0543,112.0639,111.7193,111.8055,16858.0
2018-10-31 10:45:00,116.86,116.9,116.31,116.46,14024.0,111.8629,111.9012,111.3364,111.48,14024.0
2018-10-31 10:50:00,116.41,116.63,115.93,116.11,27826.0,111.4321,111.6427,110.9727,111.145,27826.0
2018-10-31 10:55:00,116.12,116.32,115.65,115.84,18588.0,111.1545,111.346,110.7046,110.8865,18588.0
2018-10-31 11:00:00,115.78,116.16,115.57,115.57,9574.0,110.8291,111.1928,110.628,110.628,9574.0
2018-10-31 11:05:00,115.57,116.03,115.36,115.73,12078.0,110.628,111.0684,110.427,110.7812,12078.0
2018-10-31 11:10:00,115.76,115.79,115.36,115.66,9669.0,110.8099,110.8386,110.427,110.7142,9669.0
2018-10-31 11:15:00,115.56,115.63,115.42,115.53,13510.0,110.6185,110.6855,110.4845,110.5898,13510.0
2018-10-31 11:20:00,115.53,115.63,115.44,115.6,13656.0,110.5898,110.6855,110.5036,110.6568,13656.0
2018-10-31 11:25:00,115.56,115.64,115.43,115.55,17973.0,110.6185,110.6951,110.494,110.6089,17973.0
2018-10-31 11:30:00,115.51,115.61,115.11,115.13,12692.0,110.5706,110.6663,110.1877,110.2069,12692.0
2018-10-31 11:35:00,115.18,115.2,115.07,115.16,5999.0,110.2547,110.2739,110.1494,110.2356,5999.0
2018-10-31 11:40:00,115.15,115.32,114.51,114.51,16596.0,110.226,110.3887,109.6134,109.6134,16596.0
2018-10-31 11:45:00,114.41,114.46,114.05,114.33,13496.0,109.5177,109.5655,109.173,109.4411,13496.0
2018-10-31 11:50:00,114.33,114.69,114.06,114.49,9089.0,109.4411,109.7857,109.1826,109.5942,9089.0
2018-10-31 11:55:00,114.55,114.72,114.44,114.51,7100.0,109.6517,109.8144,109.5464,109.6134,7100.0
2018-10-31 12:00:00,114.58,114.72,114.01,114.01,7000.0,109.6804,109.8144,109.1348,109.1348,7000.0
2018-10-31 12:05:00,113.94,114.07,113.87,114.06,10653.0,109.0677,109.1922,109.0007,109.1826,10653.0
2018-10-31 12:10:00,114.03,114.2,113.93,114.2,9124.0,109.1539,109.3166,109.0582,109.3166,9124.0
2018-10-31 12:15:00,114.2,114.49,114.02,114.48,8670.0,109.3166,109.5942,109.1443,109.5847,8670.0
2018-10-31 12:20:00,114.41,114.53,114.2,114.47,7125.0,109.5177,109.6325,109.3166,109.5751,7125.0
2018-10-31 12:25:00,114.52,114.62,114.33,114.36,6985.0,109.6229,109.7187,109.4411,109.4698,6985.0
2018-10-31 12:30:00,114.36,114.48,114.17,114.48,8155.0,109.4698,109.5847,109.2879,109.5847,8155.0
2018-10-31 12:35:00,114.5,114.89,114.48,114.65,14502.0,109.6038,109.9771,109.5847,109.7474,14502.0
2018-10-31 12:40:00,114.61,114.82,114.44,114.69,12794.0,109.7091,109.9101,109.5464,109.7857,12794.0
2018-10-31 12:45:00,114.69,114.7,114.58,114.68,6574.0,109.7857,109.7953,109.6804,109.7761,6574.0
2018-10-31 12:50:00,114.65,114.89,114.6,114.84,8011.0,109.7474,109.9771,109.6995,109.9293,8011.0
2018-10-31 12:55:00,114.81,115.0,114.81,114.83,6300.0,109.9005,110.0824,109.9005,109.9197,6300.0
2018-10-31 13:00:00,114.84,115.11,114.82,114.99,9405.0,109.9293,110.1877,109.9101,110.0728,9405.0
2018-10-31 13:05:00,115.03,115.26,115.02,115.1,7200.0,110.1111,110.3313,110.1016,110.1781,7200.0
2018-10-31 13:10:00,115.08,115.35,115.05,115.17,9525.0,110.159,110.4175,110.1303,110.2452,9525.0
2018-10-31 13:15:00,115.17,115.46,115.17,115.38,9397.0,110.2452,110.5228,110.2452,110.4462,9397.0
2018-10-31 13:20:00,115.35,115.41,115.0,115.04,15900.0,110.4175,110.4749,110.0824,110.1207,15900.0
2018-10-31 13:25:00,115.09,115.09,114.79,114.84,11307.0,110.1686,110.1686,109.8814,109.9293,11307.0
2018-10-31 13:30:00,114.84,115.0,114.79,114.91,5766.0,109.9293,110.0824,109.8814,109.9963,5766.0
2018-10-31 13:35:00,114.95,115.16,114.95,115.15,11410.0,110.0346,110.2356,110.0346,110.226,11410.0
2018-10-31 13:40:00,115.14,115.28,115.04,115.28,10924.0,110.2164,110.3504,110.1207,110.3504,10924.0
2018-10-31 13:45:00,115.21,115.32,114.93,114.96,8500.0,110.2834,110.3887,110.0154,110.0441,8500.0
2018-10-31 13:50:00,114.96,115.04,114.86,114.97,11049.0,110.0441,110.1207,109.9484,110.0537,11049.0
2018-10-31 13:55:00,114.97,115.1,114.91,114.95,10274.0,110.0537,110.1781,109.9963,110.0346,10274.0
2018-10-31 14:00:00,114.97,115.11,114.89,115.06,10303.0,110.0537,110.1877,109.9771,110.1399,10303.0
2018-10-31 14:05:00,115.12,115.21,115.0,115.04,7140.0,110.1973,110.2834,110.0824,110.1207,7140.0
2018-10-31 14:10:00,115.1,115.26,115.09,115.22,18626.0,110.1781,110.3313,110.1686,110.293,18626.0
2018-10-31 14:15:00,115.2,115.25,115.11,115.11,12543.0,110.2739,110.3217,110.1877,110.1877,12543.0
2018-10-31 14:20:00,115.15,115.15,114.76,115.07,10952.0,110.226,110.226,109.8527,110.1494,10952.0
2018-10-31 14:25:00,115.05,115.05,114.79,115.02,10716.0,110.1303,110.1303,109.8814,110.1016,10716.0
2018-10-31 14:30:00,115.04,115.11,114.95,114.96,13100.0,110.1207,110.1877,110.0346,110.0441,13100.0
2018-10-31 14:35:00,114.91,115.07,114.88,115.05,12348.0,109.9963,110.1494,109.9676,110.1303,12348.0
2018-10-31 14:40:00,115.05,115.19,115.03,115.1,9494.0,110.1303,110.2643,110.1111,110.1781,9494.0
2018-10-31 14:45:00,115.11,115.2,115.02,115.03,10446.0,110.1877,110.2739,110.1016,110.1111,10446.0
2018-10-31 14:50:00,115.03,115.37,115.01,115.19,9421.0,110.1111,110.4366,110.092,110.2643,9421.0
2018-10-31 14:55:00,115.15,115.31,115.08,115.24,11530.0,110.226,110.3792,110.159,110.3122,11530.0
2018-10-31 15:00:00,115.25,115.3,115.13,115.2,21693.0,110.3217,110.3696,110.2069,110.2739,21693.0
2018-10-31 15:05:00,115.19,115.3,115.07,115.13,31491.0,110.2643,110.3696,110.1494,110.2069,31491.0
2018-10-31 15:10:00,115.1,115.26,115.0,115.25,33982.0,110.1781,110.3313,110.0824,110.3217,33982.0
2018-10-31 15:15:00,115.2,115.24,115.06,115.06,18308.0,110.2739,110.3122,110.1399,110.1399,18308.0
2018-10-31 15:20:00,115.06,115.15,114.65,114.84,21723.0,110.1399,110.226,109.7474,109.9293,21723.0
2018-10-31 15:25:00,114.86,114.99,114.68,114.77,17561.0,109.9484,110.0728,109.7761,109.8623,17561.0
2018-10-31 15:30:00,114.73,114.85,114.69,114.77,21944.0,109.824,109.9388,109.7857,109.8623,21944.0
2018-10-31 15:35:00,114.79,114.86,114.39,114.44,23090.0,109.8814,109.9484,109.4985,109.5464,23090.0
2018-10-31 15:40:00,114.45,114.65,114.37,114.52,23476.0,109.5559,109.7474,109.4794,109.6229,23476.0
2018-10-31 15:45:00,114.51,114.61,114.25,114.44,34160.0,109.6134,109.7091,109.3645,109.5464,34160.0
2018-10-31 15:50:00,114.44,114.62,114.43,114.62,40343.0,109.5464,109.7187,109.5368,109.7187,40343.0
2018-10-31 15:55:00,114.6,114.62,114.13,114.23,75454.0,109.6995,109.7187,109.2496,109.3453,75454.0
2018-11-01 09:30:00,114.54,114.81,114.2,114.29,16988.0,109.6421,109.9005,109.3166,109.4028,16988.0
2018-11-01 09:35:00,114.15,114.61,114.15,114.4,7200.0,109.2688,109.7091,109.2688,109.5081,7200.0
2018-11-01 09:40:00,114.34,114.44,113.87,113.87,7105.0,109.4506,109.5464,109.0007,109.0007,7105.0
2018-11-01 09:45:00,113.86,113.95,113.15,113.15,5153.0,108.9912,109.0773,108.3115,108.3115,5153.0
2018-11-01 09:50:00,113.11,113.5,113.1,113.4,10200.0,108.2732,108.6466,108.2637,108.5508,10200.0
2018-11-01 09:55:00,113.43,113.54,113.17,113.33,17667.0,108.5796,108.6849,108.3307,108.4838,17667.0
2018-11-01 10:00:00,113.26,113.49,113.1,113.1,12360.0,108.4168,108.637,108.2637,108.2637,12360.0
2018-11-01 10:05:00,113.18,113.18,112.5,112.86,14321.0,108.3402,108.3402,107.6893,108.0339,14321.0
2018-11-01 10:10:00,112.86,113.47,112.86,112.87,5802.0,108.0339,108.6178,108.0339,108.0435,5802.0
2018-11-01 10:15:00,112.99,113.36,112.86,112.92,12188.0,108.1584,108.5126,108.0339,108.0914,12188.0
2018-11-01 10:20:00,112.94,113.37,112.76,113.3,18176.0,108.1105,108.5221,107.9382,108.4551,18176.0
2018-11-01 10:25:00,113.32,113.48,113.1,113.25,9900.0,108.4743,108.6274,108.2637,108.4073,9900.0
2018-11-01 10:30:00,113.26,113.83,113.26,113.72,8953.0,108.4168,108.9625,108.4168,108.8572,8953.0
2018-11-01 10:35:00,113.8,114.22,113.8,114.22,15018.0,108.9337,109.3358,108.9337,109.3358,15018.0
2018-11-01 10:40:00,114.16,114.36,114.02,114.27,8133.0,109.2783,109.4698,109.1443,109.3836,8133.0
2018-11-01 10:45:00,114.33,114.46,114.15,114.41,6147.0,109.4411,109.5655,109.2688,109.5177,6147.0
2018-11-01 10:50:00,114.44,114.56,114.34,114.43,9491.0,109.5464,109.6612,109.4506,109.5368,9491.0
2018-11-01 10:55:00,114.47,114.8,114.35,114.8,10687.0,109.5751,109.891,109.4602,109.891,10687.0
2018-11-01 11:00:00,114.8,114.88,114.42,114.5,14840.0,109.891,109.9676,109.5272,109.6038,14840.0
2018-11-01 11:05:00,114.5,114.58,114.39,114.48,3828.0,109.6038,109.6804,109.4985,109.5847,3828.0
2018-11-01 11:10:00,114.48,114.85,114.48,114.71,6700.0,109.5847,109.9388,109.5847,109.8048,6700.0
2018-11-01 11:15:00,114.7,114.92,114.58,114.92,5200.0,109.7953,110.0058,109.6804,110.0058,5200.0
2018-11-01 11:20:00,114.92,115.01,114.77,114.88,8099.0,110.0058,110.092,109.8623,109.9676,8099.0
2018-11-01 11:25:00,114.91,114.91,114.59,114.78,13484.0,109.9963,109.9963,109.69,109.8718,13484.0
2018-11-01 11:30:00,114.84,114.84,114.49,114.57,7701.0,109.9293,109.9293,109.5942,109.6708,7701.0
2018-11-01 11:35:00,114.58,114.58,114.41,114.41,7649.0,109.6804,109.6804,109.5177,109.5177,7649.0
2018-11-01 11:40:00,114.45,114.54,114.36,114.36,8011.0,109.5559,109.6421,109.4698,109.4698,8011.0
2018-11-01 11:45:00,114.38,114.43,114.19,114.39,6100.0,109.4889,109.5368,109.3071,109.4985,6100.0
2018-11-01 11:50:00,114.42,114.5,114.18,114.38,7501.0,109.5272,109.6038,109.2975,109.4889,7501.0
2018-11-01 11:55:00,114.45,114.45,114.11,114.11,4000.0,109.5559,109.5559,109.2305,109.2305,4000.0
2018-11-01 12:00:00,114.15,114.29,114.08,114.2,5765.0,109.2688,109.4028,109.2018,109.3166,5765.0
2018-11-01 12:05:00,114.18,114.44,114.05,114.4,4000.0,109.2975,109.5464,109.173,109.5081,4000.0
2018-11-01 12:10:00,114.37,114.37,114.17,114.17,7420.0,109.4794,109.4794,109.2879,109.2879,7420.0
2018-11-01 12:15:00,114.2,114.2,113.84,113.84,4631.0,109.3166,109.3166,108.972,108.972,4631.0
2018-11-01 12:20:00,113.84,114.24,113.84,114.24,3325.0,108.972,109.3549,108.972,109.3549,3325.0
2018-11-01 12:25:00,114.28,114.28,113.96,114.19,7637.0,109.3932,109.3932,109.0869,109.3071,7637.0
2018-11-01 12:30:00,114.21,114.25,114.12,114.14,4400.0,109.3262,109.3645,109.2401,109.2592,4400.0
2018-11-01 12:35:00,114.19,114.19,114.04,114.15,5019.0,109.3071,109.3071,109.1635,109.2688,5019.0
2018-11-01 12:40:00,114.11,114.19,114.03,114.08,6701.0,109.2305,109.3071,109.1539,109.2018,6701.0
2018-11-01 12:45:00,114.08,114.08,113.93,113.97,18182.0,109.2018,109.2018,109.0582,109.0965,18182.0
2018-11-01 12:50:00,113.96,114.03,113.88,113.97,10014.0,109.0869,109.1539,109.0103,109.0965,10014.0
2018-11-01 12:55:00,113.96,114.04,113.89,114.0,9496.0,109.0869,109.1635,109.0199,109.1252,9496.0
2018-11-01 13:00:00,114.0,114.05,113.86,114.02,16100.0,109.1252,109.173,108.9912,109.1443,16100.0
2018-11-01 13:05:00,114.03,114.08,113.86,113.86,6758.0,109.1539,109.2018,108.9912,108.9912,6758.0
2018-11-01 13:10:00,113.89,114.0,113.82,113.98,10510.0,109.0199,109.1252,108.9529,109.106,10510.0
2018-11-01 13:15:00,113.95,114.0,113.85,113.9,13335.0,109.0773,109.1252,108.9816,109.0295,13335.0
2018-11-01 13:20:00,113.91,113.92,113.85,113.86,9169.0,109.039,109.0486,108.9816,108.9912,9169.0
2018-11-01 13:25:00,113.88,114.0,113.83,113.97,7420.0,109.0103,109.1252,108.9625,109.0965,7420.0
2018-11-01 13:30:00,113.99,114.11,113.83,114.1,7983.0,109.1156,109.2305,108.9625,109.2209,7983.0
2018-11-01 13:35:00,114.13,114.18,114.01,114.03,5135.0,109.2496,109.2975,109.1348,109.1539,5135.0
2018-11-01 13:40:00,114.1,114.3,114.07,114.27,7801.0,109.2209,109.4124,109.1922,109.3836,7801.0
2018-11-01 13:45:00,114.26,114.3,114.01,114.08,23165.0,109.3741,109.4124,109.1348,109.2018,23165.0
2018-11-01 13:50:00,114.05,114.27,113.98,114.23,7200.0,109.173,109.3836,109.106,109.3453,7200.0
2018-11-01 13:55:00,114.21,114.35,114.15,114.35,5100.0,109.3262,109.4602,109.2688,109.4602,5100.0
2018-11-01 14:00:00,114.39,114.39,114.19,114.23,6106.0,109.4985,109.4985,109.3071,109.3453,6106.0
2018-11-01 14:05:00,114.23,114.24,113.99,114.13,6215.0,109.3453,109.3549,109.1156,109.2496,6215.0
2018-11-01 14:10:00,114.15,114.19,114.09,114.18,3620.0,109.2688,109.3071,109.2113,109.2975,3620.0
2018-11-01 14:15:00,114.22,114.49,114.21,114.46,5457.0,109.3358,109.5942,109.3262,109.5655,5457.0
2018-11-01 14:20:00,114.45,114.56,114.28,114.3,19928.0,109.5559,109.6612,109.3932,109.4124,19928.0
2018-11-01 14:25:00,114.34,114.34,114.11,114.16,7600.0,109.4506,109.4506,109.2305,109.2783,7600.0
2018-11-01 14:30:00,114.16,114.19,113.89,113.98,24461.0,109.2783,109.3071,109.0199,109.106,24461.0
2018-11-01 14:35:00,113.96,114.34,113.95,114.3,7600.0,109.0869,109.4506,109.0773,109.4124,7600.0
2018-11-01 14:40:00,114.28,114.37,114.17,114.35,6743.0,109.3932,109.4794,109.2879,109.4602,6743.0
2018-11-01 14:45:00,114.37,114.54,114.36,114.52,10420.0,109.4794,109.6421,109.4698,109.6229,10420.0
2018-11-01 14:50:00,114.53,114.58,114.48,114.5,3700.0,109.6325,109.6804,109.5847,109.6038,3700.0
2018-11-01 14:55:00,114.49,114.54,113.89,114.01,29129.0,109.5942,109.6421,109.0199,109.1348,29129.0
2018-11-01 15:00:00,114.0,114.23,113.98,114.23,17331.0,109.1252,109.3453,109.106,109.3453,17331.0
2018-11-01 15:05:00,114.24,114.36,114.15,114.31,7041.0,109.3549,109.4698,109.2688,109.4219,7041.0
2018-11-01 15:10:00,114.28,114.4,114.19,114.26,7191.0,109.3932,109.5081,109.3071,109.3741,7191.0
2018-11-01 15:15:00,114.29,114.34,114.22,114.28,6920.0,109.4028,109.4506,109.3358,109.3932,6920.0
2018-11-01 15:20:00,114.3,114.39,114.23,114.39,14143.0,109.4124,109.4985,109.3453,109.4985,14143.0
2018-11-01 15:25:00,114.39,114.57,114.37,114.54,7039.0,109.4985,109.6708,109.4794,109.6421,7039.0
2018-11-01 15:30:00,114.53,114.53,114.32,114.39,22220.0,109.6325,109.6325,109.4315,109.4985,22220.0
2018-11-01 15:35:00,114.4,114.58,114.35,114.58,10598.0,109.5081,109.6804,109.4602,109.6804,10598.0
2018-11-01 15:40:00,114.58,114.83,114.47,114.77,18223.0,109.6804,109.9197,109.5751,109.8623,18223.0
2018-11-01 15:45:00,114.75,114.83,114.63,114.77,25175.0,109.8431,109.9197,109.7282,109.8623,25175.0
2018-11-01 15:50:00,114.76,114.9,114.73,114.79,33914.0,109.8527,109.9867,109.824,109.8814,33914.0
2018-11-01 15:55:00,114.8,114.88,114.61,114.74,72402.0,109.891,109.9676,109.7091,109.8335,72402.0
2018-11-02 09:30:00,115.3,116.2,115.15,115.85,20857.0,110.3696,111.2311,110.226,110.8961,20857.0
2018-11-02 09:35:00,115.53,115.65,115.42,115.65,1908.0,110.5898,110.7046,110.4845,110.7046,1908.0
2018-11-02 09:40:00,115.77,116.34,115.55,116.18,4338.0,110.8195,111.3651,110.6089,111.212,4338.0
2018-11-02 09:45:00,116.15,116.49,116.14,116.4,9602.0,111.1832,111.5087,111.1737,111.4226,9602.0
2018-11-02 09:50:00,116.3,116.31,115.64,115.99,5860.0,111.3268,111.3364,110.6951,111.0301,5860.0
2018-11-02 09:55:00,115.8,115.8,115.27,115.75,4205.0,110.8482,110.8482,110.3409,110.8004,4205.0
2018-11-02 10:00:00,115.75,115.75,115.4,115.49,17599.0,110.8004,110.8004,110.4653,110.5515,17599.0
2018-11-02 10:05:00,115.33,115.37,115.12,115.36,17437.0,110.3983,110.4366,110.1973,110.427,17437.0
2018-11-02 10:10:00,115.27,115.34,115.09,115.28,2400.0,110.3409,110.4079,110.1686,110.3504,2400.0
2018-11-02 10:15:00,115.25,115.39,115.1,115.35,5700.0,110.3217,110.4557,110.1781,110.4175,5700.0
2018-11-02 10:20:00,115.27,115.33,114.82,114.87,4717.0,110.3409,110.3983,109.9101,109.958,4717.0
2018-11-02 10:25:00,114.78,114.94,114.47,114.47,2689.0,109.8718,110.025,109.5751,109.5751,2689.0
2018-11-02 10:30:00,114.54,114.66,114.3,114.3,7227.0,109.6421,109.757,109.4124,109.4124,7227.0
2018-11-02 10:35:00,114.16,114.25,113.52,113.71,13695.0,109.2783,109.3645,108.6657,108.8476,13695.0
2018-11-02 10:40:00,113.71,113.93,113.53,113.87,6832.0,108.8476,109.0582,108.6753,109.0007,6832.0
2018-11-02 10:45:00,113.85,114.01,113.8,113.98,9870.0,108.9816,109.1348,108.9337,109.106,9870.0
2018-11-02 10:50:00,114.02,114.04,113.81,113.84,1211.0,109.1443,109.1635,108.9433,108.972,1211.0
2018-11-02 10:55:00,113.91,114.07,113.86,114.01,4670.0,109.039,109.1922,108.9912,109.1348,4670.0
2018-11-02 11:00:00,113.87,113.95,113.36,113.43,8661.0,109.0007,109.0773,108.5126,108.5796,8661.0
2018-11-02 11:05:00,113.53,113.79,113.36,113.79,7869.0,108.6753,108.9242,108.5126,108.9242,7869.0
2018-11-02 11:10:00,113.79,113.85,113.55,113.55,4800.0,108.9242,108.9816,108.6944,108.6944,4800.0
2018-11-02 11:15:00,113.52,113.73,113.38,113.7,3602.0,108.6657,108.8667,108.5317,108.838,3602.0
2018-11-02 11:20:00,113.68,113.75,113.42,113.71,9215.0,108.8189,108.8859,108.57,108.8476,9215.0
2018-11-02 11:25:00,113.66,113.74,113.41,113.54,7513.0,108.7997,108.8763,108.5604,108.6849,7513.0
2018-11-02 11:30:00,113.64,113.76,113.53,113.53,6610.0,108.7806,108.8954,108.6753,108.6753,6610.0
2018-11-02 11:35:00,113.52,113.58,113.37,113.51,3545.0,108.6657,108.7231,108.5221,108.6561,3545.0
2018-11-02 11:40:00,113.57,113.74,113.33,113.5,8454.0,108.7136,108.8763,108.4838,108.6466,8454.0
2018-11-02 11:45:00,113.5,113.73,113.35,113.73,2727.0,108.6466,108.8667,108.503,108.8667,2727.0
2018-11-02 11:50:00,113.77,113.88,113.57,113.76,15310.0,108.905,109.0103,108.7136,108.8954,15310.0
2018-11-02 11:55:00,113.69,114.04,113.63,114.04,8300.0,108.8284,109.1635,108.771,109.1635,8300.0
2018-11-02 12:00:00,114.05,114.07,113.81,113.91,9805.0,109.173,109.1922,108.9433,109.039,9805.0
2018-11-02 12:05:00,113.91,113.93,113.37,113.46,12050.0,109.039,109.0582,108.5221,108.6083,12050.0
2018-11-02 12:10:00,113.48,113.56,113.35,113.56,3079.0,108.6274,108.704,108.503,108.704,3079.0
2018-11-02 12:15:00,113.48,113.64,113.44,113.56,6730.0,108.6274,108.7806,108.5891,108.704,6730.0
2018-11-02 12:20:00,113.51,113.56,113.34,113.42,7812.0,108.6561,108.704,108.4934,108.57,7812.0
2018-11-02 12:25:00,113.44,113.67,113.4,113.65,5951.0,108.5891,108.8093,108.5508,108.7902,5951.0
2018-11-02 12:30:00,113.67,113.69,113.19,113.22,7933.0,108.8093,108.8284,108.3498,108.3785,7933.0
2018-11-02 12:35:00,113.24,113.41,112.99,113.15,8683.0,108.3977,108.5604,108.1584,108.3115,8683.0
2018-11-02 12:40:00,113.15,113.3,113.14,113.14,10555.0,108.3115,108.4551,108.302,108.302,10555.0
2018-11-02 12:45:00,113.21,113.32,113.05,113.21,7689.0,108.369,108.4743,108.2158,108.369,7689.0
2018-11-02 12:50:00,113.26,113.26,112.84,112.89,4194.0,108.4168,108.4168,108.0148,108.0626,4194.0
2018-11-02 12:55:00,112.81,112.82,112.46,112.68,13222.0,107.9861,107.9956,107.651,107.8616,13222.0
2018-11-02 13:00:00,112.64,112.64,112.51,112.52,1212.0,107.8233,107.8233,107.6989,107.7085,1212.0
2018-11-02 13:05:00,112.46,112.85,112.44,112.79,6268.0,107.651,108.0244,107.6319,107.9669,6268.0
2018-11-02 13:10:00,112.87,113.23,112.87,113.22,2831.0,108.0435,108.3881,108.0435,108.3785,2831.0
2018-11-02 13:15:00,113.17,113.25,113.13,113.25,7351.0,108.3307,108.4073,108.2924,108.4073,7351.0
2018-11-02 13:20:00,113.32,113.44,113.24,113.44,4413.0,108.4743,108.5891,108.3977,108.5891,4413.0
2018-11-02 13:25:00,113.42,113.45,113.28,113.4,5980.0,108.57,108.5987,108.436,108.5508,5980.0
2018-11-02 13:30:00,113.37,113.51,113.33,113.37,4866.0,108.5221,108.6561,108.4838,108.5221,4866.0
2018-11-02 13:35:00,113.39,113.39,113.14,113.22,6200.0,108.5413,108.5413,108.302,108.3785,6200.0
2018-11-02 13:40:00,113.27,113.44,113.17,113.43,9288.0,108.4264,108.5891,108.3307,108.5796,9288.0
2018-11-02 13:45:00,113.4,113.8,113.4,113.7,8525.0,108.5508,108.9337,108.5508,108.838,8525.0
2018-11-02 13:50:00,113.77,113.82,113.54,113.54,6267.0,108.905,108.9529,108.6849,108.6849,6267.0
2018-11-02 13:55:00,113.55,113.69,113.45,113.6,8976.0,108.6944,108.8284,108.5987,108.7423,8976.0
2018-11-02 14:00:00,113.57,113.57,113.38,113.38,7163.0,108.7136,108.7136,108.5317,108.5317,7163.0
2018-11-02 14:05:00,113.35,113.36,113.26,113.28,5660.0,108.503,108.5126,108.4168,108.436,5660.0
2018-11-02 14:10:00,113.28,113.29,113.13,113.19,3473.0,108.436,108.4455,108.2924,108.3498,3473.0
2018-11-02 14:15:00,113.18,113.45,113.18,113.45,4700.0,108.3402,108.5987,108.3402,108.5987,4700.0
2018-11-02 14:20:00,113.42,113.48,113.36,113.4,11089.0,108.57,108.6274,108.5126,108.5508,11089.0
2018-11-02 14:25:00,113.4,114.54,113.34,114.45,16304.0,108.5508,109.6421,108.4934,109.5559,16304.0
2018-11-02 14:30:00,114.36,114.36,113.95,113.95,15692.0,109.4698,109.4698,109.0773,109.0773,15692.0
2018-11-02 14:35:00,113.92,114.05,113.84,114.05,4437.0,109.0486,109.173,108.972,109.173,4437.0
2018-11-02 14:40:00,114.07,114.28,114.03,114.2,8213.0,109.1922,109.3932,109.1539,109.3166,8213.0
2018-11-02 14:45:00,114.15,114.25,114.12,114.15,5150.0,109.2688,109.3645,109.2401,109.2688,5150.0
2018-11-02 14:50:00,114.16,114.3,114.12,114.28,10673.0,109.2783,109.4124,109.2401,109.3932,10673.0
2018-11-02 14:55:00,114.19,114.37,114.15,114.25,8947.0,109.3071,109.4794,109.2688,109.3645,8947.0
2018-11-02 15:00:00,114.3,114.33,114.02,114.18,15457.0,109.4124,109.4411,109.1443,109.2975,15457.0
2018-11-02 15:05:00,114.13,114.22,114.09,114.2,8387.0,109.2496,109.3358,109.2113,109.3166,8387.0
2018-11-02 15:10:00,114.2,114.64,114.18,114.39,14685.0,109.3166,109.7378,109.2975,109.4985,14685.0
2018-11-02 15:15:00,114.43,114.47,114.3,114.44,9617.0,109.5368,109.5751,109.4124,109.5464,9617.0
2018-11-02 15:20:00,114.45,114.62,114.43,114.59,11189.0,109.5559,109.7187,109.5368,109.69,11189.0
2018-11-02 15:25:00,114.65,114.65,114.3,114.36,14208.0,109.7474,109.7474,109.4124,109.4698,14208.0
2018-11-02 15:30:00,114.33,114.37,114.2,114.34,12214.0,109.4411,109.4794,109.3166,109.4506,12214.0
2018-11-02 15:35:00,114.31,114.45,114.22,114.45,16555.0,109.4219,109.5559,109.3358,109.5559,16555.0
2018-11-02 15:40:00,114.46,114.73,114.44,114.58,18938.0,109.5655,109.824,109.5464,109.6804,18938.0
2018-11-02 15:45:00,114.59,114.67,114.49,114.52,23324.0,109.69,109.7665,109.5942,109.6229,23324.0
2018-11-02 15:50:00,114.52,114.64,114.5,114.56,30494.0,109.6229,109.7378,109.6038,109.6612,30494.0
2018-11-02 15:55:00,114.54,114.68,114.38,114.56,58219.0,109.6421,109.7761,109.4889,109.6612,58219.0
2018-11-05 09:30:00,112.67,113.49,112.58,113.49,32848.0,107.8521,108.637,107.7659,108.637,32848.0
2018-11-05 09:35:00,113.49,113.95,113.0,113.0,14129.0,108.637,109.0773,108.1679,108.1679,14129.0
2018-11-05 09:40:00,113.04,113.18,112.23,112.45,17853.0,108.2062,108.3402,107.4309,107.6415,17853.0
2018-11-05 09:45:00,112.29,112.53,112.18,112.19,9512.0,107.4883,107.718,107.383,107.3926,9512.0
2018-11-05 09:50:00,112.29,112.4,111.94,112.05,17462.0,107.4883,107.5936,107.1533,107.2586,17462.0
2018-11-05 09:55:00,112.06,112.31,111.83,111.83,13473.0,107.2681,107.5075,107.048,107.048,13473.0
2018-11-05 10:00:00,111.71,111.84,111.33,111.55,16259.0,106.9331,107.0575,106.5694,106.7799,16259.0
2018-11-05 10:05:00,111.58,111.8,111.58,111.61,4931.0,106.8087,107.0193,106.8087,106.8374,4931.0
2018-11-05 10:10:00,111.54,111.67,111.47,111.62,12350.0,106.7704,106.8948,106.7034,106.847,12350.0
2018-11-05 10:15:00,111.6,111.87,111.59,111.66,17375.0,106.8278,107.0863,106.8182,106.8852,17375.0
2018-11-05 10:20:00,111.68,111.84,111.41,111.77,37404.0,106.9044,107.0575,106.6459,106.9905,37404.0
2018-11-05 10:25:00,111.78,111.78,111.6,111.67,14591.0,107.0001,107.0001,106.8278,106.8948,14591.0
2018-11-05 10:30:00,111.7,112.02,111.66,111.88,44140.0,106.9235,107.2299,106.8852,107.0958,44140.0
2018-11-05 10:35:00,111.86,111.96,111.54,111.7,17244.0,107.0767,107.1724,106.7704,106.9235,17244.0
2018-11-05 10:40:00,111.59,111.81,111.58,111.79,9997.0,106.8182,107.0288,106.8087,107.0097,9997.0
2018-11-05 10:45:00,111.8,111.92,111.6,111.7,5653.0,107.0193,107.1341,106.8278,106.9235,5653.0
2018-11-05 10:50:00,111.7,111.75,111.51,111.63,15089.0,106.9235,106.9714,106.7417,106.8565,15089.0
2018-11-05 10:55:00,111.63,112.31,111.58,112.31,7058.0,106.8565,107.5075,106.8087,107.5075,7058.0
2018-11-05 11:00:00,112.26,112.31,112.13,112.24,4339.0,107.4596,107.5075,107.3351,107.4404,4339.0
2018-11-05 11:05:00,112.28,112.35,111.96,111.96,5190.0,107.4787,107.5457,107.1724,107.1724,5190.0
2018-11-05 11:10:00,112.01,112.02,111.7,111.8,2597.0,107.2203,107.2299,106.9235,107.0193,2597.0
2018-11-05 11:15:00,111.81,111.85,111.71,111.73,4230.0,107.0288,107.0671,106.9331,106.9523,4230.0
2018-11-05 11:20:00,111.75,111.77,111.55,111.59,4900.0,106.9714,106.9905,106.7799,106.8182,4900.0
2018-11-05 11:25:00,111.62,111.65,111.38,111.4,9970.0,106.847,106.8757,106.6172,106.6364,9970.0
2018-11-05 11:30:00,111.36,111.41,110.95,111.02,17719.0,106.5981,106.6459,106.2056,106.2726,17719.0
2018-11-05 11:35:00,110.97,111.22,110.97,111.22,4200.0,106.2248,106.4641,106.2248,106.4641,4200.0
2018-11-05 11:40:00,111.26,111.42,111.08,111.18,5000.0,106.5024,106.6555,106.33,106.4258,5000.0
2018-11-05 11:45:00,111.17,111.24,111.0,111.18,4793.0,106.4162,106.4832,106.2535,106.4258,4793.0
2018-11-05 11:50:00,111.11,111.4,111.04,111.31,6900.0,106.3588,106.6364,106.2918,106.5502,6900.0
2018-11-05 11:55:00,111.38,111.42,111.34,111.42,5637.0,106.6172,106.6555,106.5789,106.6555,5637.0
2018-11-05 12:00:00,111.36,111.41,111.26,111.34,3676.0,106.5981,106.6459,106.5024,106.5789,3676.0
2018-11-05 12:05:00,111.34,111.34,111.1,111.11,4500.0,106.5789,106.5789,106.3492,106.3588,4500.0
2018-11-05 12:10:00,111.1,111.18,111.01,111.12,11952.0,106.3492,106.4258,106.263,106.3683,11952.0
2018-11-05 12:15:00,111.12,111.18,110.94,110.97,11515.0,106.3683,106.4258,106.196,106.2248,11515.0
2018-11-05 12:20:00,110.96,111.43,110.96,111.43,17500.0,106.2152,106.6651,106.2152,106.6651,17500.0
2018-11-05 12:25:00,111.41,111.46,111.23,111.29,7962.0,106.6459,106.6938,106.4736,106.5311,7962.0
2018-11-05 12:30:00,111.26,111.26,111.04,111.09,3776.0,106.5024,106.5024,106.2918,106.3396,3776.0
2018-11-05 12:35:00,111.07,111.1,110.95,111.06,4276.0,106.3205,106.3492,106.2056,106.3109,4276.0
2018-11-05 12:40:00,111.03,111.09,111.01,111.07,8155.0,106.2822,106.3396,106.263,106.3205,8155.0
2018-11-05 12:45:00,111.01,111.1,110.9,110.97,6976.0,106.263,106.3492,106.1577,106.2248,6976.0
2018-11-05 12:50:00,110.97,110.98,110.79,110.84,8132.0,106.2248,106.2343,106.0524,106.1003,8132.0
2018-11-05 12:55:00,110.83,110.94,110.78,110.93,11578.0,106.0907,106.196,106.0429,106.1865,11578.0
2018-11-05 13:00:00,110.9,110.96,110.87,110.92,4875.0,106.1577,106.2152,106.129,106.1769,4875.0
2018-11-05 13:05:00,110.91,110.98,110.79,110.98,5708.0,106.1673,106.2343,106.0524,106.2343,5708.0
2018-11-05 13:10:00,110.98,111.38,110.91,111.37,62335.0,106.2343,106.6172,106.1673,106.6076,62335.0
2018-11-05 13:15:00,111.37,111.43,111.27,111.28,6200.0,106.6076,106.6651,106.5119,106.5215,6200.0
2018-11-05 13:20:00,111.28,111.43,111.25,111.38,3404.0,106.5215,106.6651,106.4928,106.6172,3404.0
2018-11-05 13:25:00,111.38,111.41,111.26,111.32,3918.0,106.6172,106.6459,106.5024,106.5598,3918.0
2018-11-05 13:30:00,111.31,111.31,111.07,111.15,5320.0,106.5502,106.5502,106.3205,106.3971,5320.0
2018-11-05 13:35:00,111.13,111.34,111.09,111.31,5450.0,106.3779,106.5789,106.3396,106.5502,5450.0
2018-11-05 13:40:00,111.3,111.31,111.22,111.25,6352.0,106.5406,106.5502,106.4641,106.4928,6352.0
2018-11-05 13:45:00,111.22,111.24,111.05,111.1,5538.0,106.4641,106.4832,106.3013,106.3492,5538.0
2018-11-05 13:50:00,111.04,111.25,111.03,111.16,12738.0,106.2918,106.4928,106.2822,106.4066,12738.0
2018-11-05 13:55:00,111.15,111.26,111.15,111.18,3641.0,106.3971,106.5024,106.3971,106.4258,3641.0
2018-11-05 14:00:00,111.18,111.24,111.15,111.16,4811.0,106.4258,106.4832,106.3971,106.4066,4811.0
2018-11-05 14:05:00,111.14,111.18,111.12,111.16,2200.0,106.3875,106.4258,106.3683,106.4066,2200.0
2018-11-05 14:10:00,111.16,111.32,111.13,111.32,4804.0,106.4066,106.5598,106.3779,106.5598,4804.0
2018-11-05 14:15:00,111.28,111.62,111.25,111.59,5640.0,106.5215,106.847,106.4928,106.8182,5640.0
2018-11-05 14:20:00,111.62,111.83,111.62,111.83,17577.0,106.847,107.048,106.847,107.048,17577.0
2018-11-05 14:25:00,111.83,111.92,111.8,111.92,4084.0,107.048,107.1341,107.0193,107.1341,4084.0
2018-11-05 14:30:00,111.94,111.94,111.81,111.87,5391.0,107.1533,107.1533,107.0288,107.0863,5391.0
2018-11-05 14:35:00,111.87,111.88,111.79,111.85,4195.0,107.0863,107.0958,107.0097,107.0671,4195.0
2018-11-05 14:40:00,111.86,111.98,111.86,111.98,9383.0,107.0767,107.1916,107.0767,107.1916,9383.0
2018-11-05 14:45:00,111.96,112.13,111.84,111.87,4400.0,107.1724,107.3351,107.0575,107.0863,4400.0
2018-11-05 14:50:00,111.92,111.99,111.85,111.9,10696.0,107.1341,107.2011,107.0671,107.115,10696.0
2018-11-05 14:55:00,111.9,111.92,111.59,111.59,9741.0,107.115,107.1341,106.8182,106.8182,9741.0
2018-11-05 15:00:00,111.64,111.71,111.58,111.62,12680.0,106.8661,106.9331,106.8087,106.847,12680.0
2018-11-05 15:05:00,111.65,111.74,111.5,111.6,21179.0,106.8757,106.9618,106.7321,106.8278,21179.0
2018-11-05 15:10:00,111.59,111.74,111.59,111.69,8331.0,106.8182,106.9618,106.8182,106.914,8331.0
2018-11-05 15:15:00,111.67,111.67,111.34,111.4,12587.0,106.8948,106.8948,106.5789,106.6364,12587.0
2018-11-05 15:20:00,111.42,111.44,111.28,111.31,12903.0,106.6555,106.6747,106.5215,106.5502,12903.0
2018-11-05 15:25:00,111.3,111.5,111.19,111.5,13902.0,106.5406,106.7321,106.4353,106.7321,13902.0
2018-11-05 15:30:00,111.49,111.51,111.3,111.46,17561.0,106.7225,106.7417,106.5406,106.6938,17561.0
2018-11-05 15:35:00,111.49,111.53,111.4,111.48,14831.0,106.7225,106.7608,106.6364,106.7129,14831.0
2018-11-05 15:40:00,111.49,111.58,111.43,111.56,21904.0,106.7225,106.8087,106.6651,106.7895,21904.0
2018-11-05 15:45:00,111.58,111.69,111.54,111.64,19507.0,106.8087,106.914,106.7704,106.8661,19507.0
2018-11-05 15:50:00,111.63,111.72,111.61,111.7,38892.0,106.8565,106.9427,106.8374,106.9235,38892.0
2018-11-05 15:55:00,111.7,111.72,111.54,111.59,68232.0,106.9235,106.9427,106.7704,106.8182,68232.0
2018-11-06 09:30:00,111.6,112.71,111.6,112.71,8875.0,106.8278,107.8903,106.8278,107.8903,8875.0
2018-11-06 09:35:00,112.35,112.79,112.35,112.45,22528.0,107.5457,107.9669,107.5457,107.6415,22528.0
2018-11-06 09:40:00,112.45,112.9,112.45,112.62,4374.0,107.6415,108.0722,107.6415,107.8042,4374.0
2018-11-06 09:45:00,112.94,113.23,112.78,113.03,7247.0,108.1105,108.3881,107.9574,108.1967,7247.0
2018-11-06 09:50:00,113.07,113.07,112.74,112.75,1200.0,108.235,108.235,107.9191,107.9286,1200.0
2018-11-06 09:55:00,112.62,112.62,112.26,112.5,8398.0,107.8042,107.8042,107.4596,107.6893,8398.0
2018-11-06 10:00:00,112.37,112.39,112.01,112.01,5200.0,107.5649,107.584,107.2203,107.2203,5200.0
2018-11-06 10:05:00,112.01,112.18,111.8,112.11,10500.0,107.2203,107.383,107.0193,107.316,10500.0
2018-11-06 10:10:00,112.17,112.49,112.13,112.48,4061.0,107.3734,107.6798,107.3351,107.6702,4061.0
2018-11-06 10:15:00,112.56,112.72,112.31,112.31,12101.0,107.7468,107.8999,107.5075,107.5075,12101.0
2018-11-06 10:20:00,112.46,112.58,112.35,112.55,3500.0,107.651,107.7659,107.5457,107.7372,3500.0
2018-11-06 10:25:00,112.54,112.81,112.54,112.72,7060.0,107.7276,107.9861,107.7276,107.8999,7060.0
2018-11-06 10:30:00,112.83,112.92,112.75,112.88,5028.0,108.0052,108.0914,107.9286,108.0531,5028.0
2018-11-06 10:35:00,112.99,113.0,112.43,112.43,6961.0,108.1584,108.1679,107.6223,107.6223,6961.0
2018-11-06 10:40:00,112.43,112.61,112.42,112.54,5300.0,107.6223,107.7946,107.6127,107.7276,5300.0
2018-11-06 10:45:00,112.61,112.61,112.28,112.29,3840.0,107.7946,107.7946,107.4787,107.4883,3840.0
2018-11-06 10:50:00,112.32,112.37,112.06,112.23,6042.0,107.517,107.5649,107.2681,107.4309,6042.0
2018-11-06 10:55:00,112.2,112.2,111.78,111.92,3885.0,107.4022,107.4022,107.0001,107.1341,3885.0
2018-11-06 11:00:00,111.94,112.0,111.61,111.66,4400.0,107.1533,107.2107,106.8374,106.8852,4400.0
2018-11-06 11:05:00,111.72,112.06,111.7,112.06,2300.0,106.9427,107.2681,106.9235,107.2681,2300.0
2018-11-06 11:10:00,111.93,112.31,111.91,112.31,5200.0,107.1437,107.5075,107.1246,107.5075,5200.0
2018-11-06 11:15:00,112.32,112.35,112.27,112.3,3300.0,107.517,107.5457,107.4692,107.4979,3300.0
2018-11-06 11:20:00,112.26,112.26,111.9,112.04,9020.0,107.4596,107.4596,107.115,107.249,9020.0
2018-11-06 11:25:00,112.09,112.12,111.9,111.91,4585.0,107.2969,107.3256,107.115,107.1246,4585.0
2018-11-06 11:30:00,111.92,111.99,111.92,111.93,2750.0,107.1341,107.2011,107.1341,107.1437,2750.0
2018-11-06 11:35:00,111.89,111.95,111.86,111.92,5027.0,107.1054,107.1628,107.0767,107.1341,5027.0
2018-11-06 11:40:00,111.93,111.93,111.81,111.9,5112.0,107.1437,107.1437,107.0288,107.115,5112.0
2018-11-06 11:45:00,111.87,111.89,111.8,111.89,11230.0,107.0863,107.1054,107.0193,107.1054,11230.0
2018-11-06 11:50:00,111.89,111.92,111.78,111.85,5200.0,107.1054,107.1341,107.0001,107.0671,5200.0
2018-11-06 11:55:00,111.88,112.08,111.86,112.04,10485.0,107.0958,107.2873,107.0767,107.249,10485.0
2018-11-06 12:00:00,112.06,112.09,111.97,112.03,11065.0,107.2681,107.2969,107.182,107.2394,11065.0
2018-11-06 12:05:00,112.08,112.26,112.0,112.13,8454.0,107.2873,107.4596,107.2107,107.3351,8454.0
2018-11-06 12:10:00,112.13,112.29,112.13,112.22,4000.0,107.3351,107.4883,107.3351,107.4213,4000.0
2018-11-06 12:15:00,112.29,112.52,112.24,112.52,10240.0,107.4883,107.7085,107.4404,107.7085,10240.0
2018-11-06 12:20:00,112.53,112.59,112.42,112.53,5712.0,107.718,107.7755,107.6127,107.718,5712.0
2018-11-06 12:25:00,112.54,112.71,112.54,112.68,6400.0,107.7276,107.8903,107.7276,107.8616,6400.0
2018-11-06 12:30:00,112.71,112.83,112.67,112.77,8803.0,107.8903,108.0052,107.8521,107.9478,8803.0
2018-11-06 12:35:00,112.8,112.8,112.69,112.7,6891.0,107.9765,107.9765,107.8712,107.8808,6891.0
2018-11-06 12:40:00,112.75,112.83,112.74,112.79,1900.0,107.9286,108.0052,107.9191,107.9669,1900.0
2018-11-06 12:45:00,112.86,112.93,112.8,112.8,4436.0,108.0339,108.1009,107.9765,107.9765,4436.0
2018-11-06 12:50:00,112.83,112.83,112.59,112.59,7935.0,108.0052,108.0052,107.7755,107.7755,7935.0
2018-11-06 12:55:00,112.58,112.6,112.4,112.4,1912.0,107.7659,107.7851,107.5936,107.5936,1912.0
2018-11-06 13:00:00,112.47,112.6,112.47,112.49,2400.0,107.6606,107.7851,107.6606,107.6798,2400.0
2018-11-06 13:05:00,112.54,112.57,112.45,112.45,2000.0,107.7276,107.7563,107.6415,107.6415,2000.0
2018-11-06 13:10:00,112.42,112.56,112.42,112.56,2300.0,107.6127,107.7468,107.6127,107.7468,2300.0
2018-11-06 13:15:00,112.56,112.6,112.46,112.52,2800.0,107.7468,107.7851,107.651,107.7085,2800.0
2018-11-06 13:20:00,112.48,112.54,112.38,112.47,1000.0,107.6702,107.7276,107.5745,107.6606,1000.0
2018-11-06 13:25:00,112.45,112.45,112.31,112.31,1500.0,107.6415,107.6415,107.5075,107.5075,1500.0
2018-11-06 13:30:00,112.31,112.45,112.28,112.45,2795.0,107.5075,107.6415,107.4787,107.6415,2795.0
2018-11-06 13:35:00,112.49,112.57,112.43,112.57,1900.0,107.6798,107.7563,107.6223,107.7563,1900.0
2018-11-06 13:40:00,112.53,112.59,112.35,112.35,2500.0,107.718,107.7755,107.5457,107.5457,2500.0
2018-11-06 13:45:00,112.36,112.4,112.25,112.29,4227.0,107.5553,107.5936,107.45,107.4883,4227.0
2018-11-06 13:50:00,112.26,112.44,112.26,112.42,4302.0,107.4596,107.6319,107.4596,107.6127,4302.0
2018-11-06 13:55:00,112.44,112.45,112.26,112.27,4000.0,107.6319,107.6415,107.4596,107.4692,4000.0
2018-11-06 14:00:00,112.24,112.27,111.97,111.98,5043.0,107.4404,107.4692,107.182,107.1916,5043.0
2018-11-06 14:05:00,111.97,112.04,111.95,111.95,2407.0,107.182,107.249,107.1628,107.1628,2407.0
2018-11-06 14:10:00,111.94,112.0,111.89,111.94,2900.0,107.1533,107.2107,107.1054,107.1533,2900.0
2018-11-06 14:15:00,111.87,112.04,111.76,111.9,10200.0,107.0863,107.249,106.981,107.115,10200.0
2018-11-06 14:20:00,111.93,111.93,111.69,111.72,4065.0,107.1437,107.1437,106.914,106.9427,4065.0
2018-11-06 14:25:00,111.66,111.68,111.44,111.45,4852.0,106.8852,106.9044,106.6747,106.6842,4852.0
2018-11-06 14:30:00,111.39,111.46,111.19,111.36,52936.0,106.6268,106.6938,106.4353,106.5981,52936.0
2018-11-06 14:35:00,111.32,111.32,111.11,111.31,64747.0,106.5598,106.5598,106.3588,106.5502,64747.0
2018-11-06 14:40:00,111.28,111.32,111.19,111.25,6478.0,106.5215,106.5598,106.4353,106.4928,6478.0
2018-11-06 14:45:00,111.21,111.32,111.09,111.15,19005.0,106.4545,106.5598,106.3396,106.3971,19005.0
2018-11-06 14:50:00,111.18,111.18,111.08,111.13,14559.0,106.4258,106.4258,106.33,106.3779,14559.0
2018-11-06 14:55:00,111.12,111.34,111.1,111.34,10966.0,106.3683,106.5789,106.3492,106.5789,10966.0
2018-11-06 15:00:00,111.34,111.46,111.19,111.4,7400.0,106.5789,106.6938,106.4353,106.6364,7400.0
2018-11-06 15:05:00,111.47,111.73,111.47,111.67,10640.0,106.7034,106.9523,106.7034,106.8948,10640.0
2018-11-06 15:10:00,111.67,111.81,111.67,111.71,5600.0,106.8948,107.0288,106.8948,106.9331,5600.0
2018-11-06 15:15:00,111.73,111.81,111.67,111.76,4911.0,106.9523,107.0288,106.8948,106.981,4911.0
2018-11-06 15:20:00,111.74,111.86,111.68,111.84,7311.0,106.9618,107.0767,106.9044,107.0575,7311.0
2018-11-06 15:25:00,111.81,111.83,111.72,111.73,5520.0,107.0288,107.048,106.9427,106.9523,5520.0
2018-11-06 15:30:00,111.73,111.8,111.69,111.71,10678.0,106.9523,107.0193,106.914,106.9331,10678.0
2018-11-06 15:35:00,111.72,111.8,111.7,111.73,18851.0,106.9427,107.0193,106.9235,106.9523,18851.0
2018-11-06 15:40:00,111.74,111.81,111.7,111.78,22204.0,106.9618,107.0288,106.9235,107.0001,22204.0
2018-11-06 15:45:00,111.78,111.88,111.68,111.87,23722.0,107.0001,107.0958,106.9044,107.0863,23722.0
2018-11-06 15:50:00,111.87,112.04,111.84,111.99,36673.0,107.0863,107.249,107.0575,107.2011,36673.0
2018-11-06 15:55:00,111.99,112.21,111.98,112.11,54762.0,107.2011,107.4117,107.1916,107.316,54762.0
2018-11-07 09:30:00,113.18,113.94,113.18,113.94,13841.0,108.3402,109.0677,108.3402,109.0677,13841.0
2018-11-07 09:35:00,114.07,114.62,113.85,114.54,10750.0,109.1922,109.7187,108.9816,109.6421,10750.0
2018-11-07 09:40:00,114.64,114.76,114.27,114.66,17294.0,109.7378,109.8527,109.3836,109.757,17294.0
2018-11-07 09:45:00,114.67,114.87,114.59,114.77,2332.0,109.7665,109.958,109.69,109.8623,2332.0
2018-11-07 09:50:00,114.58,114.8,114.29,114.44,10800.0,109.6804,109.891,109.4028,109.5464,10800.0
2018-11-07 09:55:00,114.54,114.71,114.39,114.54,5567.0,109.6421,109.8048,109.4985,109.6421,5567.0
2018-11-07 10:00:00,114.51,114.9,114.25,114.72,9824.0,109.6134,109.9867,109.3645,109.8144,9824.0
2018-11-07 10:05:00,114.63,114.88,114.42,114.88,3309.0,109.7282,109.9676,109.5272,109.9676,3309.0
2018-11-07 10:10:00,114.91,114.97,114.8,114.93,2600.0,109.9963,110.0537,109.891,110.0154,2600.0
2018-11-07 10:15:00,114.87,115.0,114.57,114.61,12186.0,109.958,110.0824,109.6708,109.7091,12186.0
2018-11-07 10:20:00,114.56,114.62,114.23,114.34,10065.0,109.6612,109.7187,109.3453,109.4506,10065.0
2018-11-07 10:25:00,114.36,114.55,114.29,114.41,13024.0,109.4698,109.6517,109.4028,109.5177,13024.0
2018-11-07 10:30:00,114.38,114.64,114.38,114.64,17164.0,109.4889,109.7378,109.4889,109.7378,17164.0
2018-11-07 10:35:00,114.7,115.29,114.62,115.29,9557.0,109.7953,110.36,109.7187,110.36,9557.0
2018-11-07 10:40:00,115.35,115.53,115.22,115.28,16525.0,110.4175,110.5898,110.293,110.3504,16525.0
2018-11-07 10:45:00,115.21,115.22,114.91,115.1,4100.0,110.2834,110.293,109.9963,110.1781,4100.0
2018-11-07 10:50:00,115.12,115.14,114.72,114.72,7980.0,110.1973,110.2164,109.8144,109.8144,7980.0
2018-11-07 10:55:00,114.85,115.05,114.81,115.01,7750.0,109.9388,110.1303,109.9005,110.092,7750.0
2018-11-07 11:00:00,115.04,115.07,114.75,114.97,12771.0,110.1207,110.1494,109.8431,110.0537,12771.0
2018-11-07 11:05:00,114.96,115.17,114.86,115.04,8528.0,110.0441,110.2452,109.9484,110.1207,8528.0
2018-11-07 11:10:00,115.07,115.27,115.0,115.1,14381.0,110.1494,110.3409,110.0824,110.1781,14381.0
2018-11-07 11:15:00,115.13,115.27,114.72,114.85,10444.0,110.2069,110.3409,109.8144,109.9388,10444.0
2018-11-07 11:20:00,114.85,115.09,114.8,115.05,12614.0,109.9388,110.1686,109.891,110.1303,12614.0
2018-11-07 11:25:00,115.16,115.18,114.66,114.66,12700.0,110.2356,110.2547,109.757,109.757,12700.0
2018-11-07 11:30:00,114.73,114.93,114.72,114.93,10100.0,109.824,110.0154,109.8144,110.0154,10100.0
2018-11-07 11:35:00,114.98,115.04,114.76,114.83,7900.0,110.0633,110.1207,109.8527,109.9197,7900.0
2018-11-07 11:40:00,114.8,114.84,114.61,114.62,3753.0,109.891,109.9293,109.7091,109.7187,3753.0
2018-11-07 11:45:00,114.68,114.79,114.64,114.79,3700.0,109.7761,109.8814,109.7378,109.8814,3700.0
2018-11-07 11:50:00,114.74,114.9,114.69,114.9,2922.0,109.8335,109.9867,109.7857,109.9867,2922.0
2018-11-07 11:55:00,114.88,114.92,114.8,114.85,9250.0,109.9676,110.0058,109.891,109.9388,9250.0
2018-11-07 12:00:00,114.84,114.87,114.72,114.87,3310.0,109.9293,109.958,109.8144,109.958,3310.0
2018-11-07 12:05:00,114.8,114.81,114.63,114.69,4695.0,109.891,109.9005,109.7282,109.7857,4695.0
2018-11-07 12:10:00,114.68,114.78,114.68,114.77,3315.0,109.7761,109.8718,109.7761,109.8623,3315.0
2018-11-07 12:15:00,114.71,114.75,114.6,114.66,6299.0,109.8048,109.8431,109.6995,109.757,6299.0
2018-11-07 12:20:00,114.74,114.74,114.64,114.71,4776.0,109.8335,109.8335,109.7378,109.8048,4776.0
2018-11-07 12:25:00,114.76,114.84,114.69,114.69,11000.0,109.8527,109.9293,109.7857,109.7857,11000.0
2018-11-07 12:30:00,114.71,115.15,114.71,115.1,6400.0,109.8048,110.226,109.8048,110.1781,6400.0
2018-11-07 12:35:00,115.12,115.28,115.11,115.27,6200.0,110.1973,110.3504,110.1877,110.3409,6200.0
2018-11-07 12:40:00,115.26,115.29,115.09,115.2,4700.0,110.3313,110.36,110.1686,110.2739,4700.0
2018-11-07 12:45:00,115.2,115.37,115.2,115.37,3200.0,110.2739,110.4366,110.2739,110.4366,3200.0
2018-11-07 12:50:00,115.37,115.4,115.23,115.34,4300.0,110.4366,110.4653,110.3026,110.4079,4300.0
2018-11-07 12:55:00,115.39,115.49,115.27,115.28,8313.0,110.4557,110.5515,110.3409,110.3504,8313.0
2018-11-07 13:00:00,115.31,115.51,115.3,115.44,11880.0,110.3792,110.5706,110.3696,110.5036,11880.0
2018-11-07 13:05:00,115.48,115.67,115.44,115.61,2086.0,110.5419,110.7238,110.5036,110.6663,2086.0
2018-11-07 13:10:00,115.55,115.6,115.46,115.52,3790.0,110.6089,110.6568,110.5228,110.5802,3790.0
2018-11-07 13:15:00,115.47,115.55,115.32,115.37,3400.0,110.5323,110.6089,110.3887,110.4366,3400.0
2018-11-07 13:20:00,115.41,115.41,115.26,115.26,1610.0,110.4749,110.4749,110.3313,110.3313,1610.0
2018-11-07 13:25:00,115.31,115.45,115.31,115.33,1900.0,110.3792,110.5132,110.3792,110.3983,1900.0
2018-11-07 13:30:00,115.32,115.33,115.19,115.19,2733.0,110.3887,110.3983,110.2643,110.2643,2733.0
2018-11-07 13:35:00,115.15,115.25,115.15,115.15,1963.0,110.226,110.3217,110.226,110.226,1963.0
2018-11-07 13:40:00,115.12,115.16,115.05,115.1,1540.0,110.1973,110.2356,110.1303,110.1781,1540.0
2018-11-07 13:45:00,115.01,115.01,114.79,114.84,1910.0,110.092,110.092,109.8814,109.9293,1910.0
2018-11-07 13:50:00,114.82,114.84,114.65,114.7,3900.0,109.9101,109.9293,109.7474,109.7953,3900.0
2018-11-07 13:55:00,114.71,114.81,114.67,114.8,3800.0,109.8048,109.9005,109.7665,109.891,3800.0
2018-11-07 14:00:00,114.8,114.9,114.77,114.77,2866.0,109.891,109.9867,109.8623,109.8623,2866.0
2018-11-07 14:05:00,114.75,114.8,114.59,114.67,5173.0,109.8431,109.891,109.69,109.7665,5173.0
2018-11-07 14:10:00,114.73,114.89,114.72,114.79,6620.0,109.824,109.9771,109.8144,109.8814,6620.0
2018-11-07 14:15:00,114.75,114.75,114.52,114.52,3400.0,109.8431,109.8431,109.6229,109.6229,3400.0
2018-11-07 14:20:00,114.53,114.62,114.53,114.6,7210.0,109.6325,109.7187,109.6325,109.6995,7210.0
2018-11-07 14:25:00,114.55,114.65,114.51,114.55,7500.0,109.6517,109.7474,109.6134,109.6517,7500.0
2018-11-07 14:30:00,114.59,114.62,114.41,114.43,8800.0,109.69,109.7187,109.5177,109.5368,8800.0
2018-11-07 14:35:00,114.46,114.52,114.25,114.32,19741.0,109.5655,109.6229,109.3645,109.4315,19741.0
2018-11-07 14:40:00,114.4,114.62,114.4,114.45,11806.0,109.5081,109.7187,109.5081,109.5559,11806.0
2018-11-07 14:45:00,114.46,114.48,114.17,114.17,5800.0,109.5655,109.5847,109.2879,109.2879,5800.0
2018-11-07 14:50:00,114.25,114.42,114.21,114.39,41259.0,109.3645,109.5272,109.3262,109.4985,41259.0
2018-11-07 14:55:00,114.42,114.45,114.3,114.39,8020.0,109.5272,109.5559,109.4124,109.4985,8020.0
2018-11-07 15:00:00,114.33,114.67,114.32,114.61,14943.0,109.4411,109.7665,109.4315,109.7091,14943.0
2018-11-07 15:05:00,114.64,114.86,114.63,114.82,7600.0,109.7378,109.9484,109.7282,109.9101,7600.0
2018-11-07 15:10:00,114.79,114.97,114.71,114.97,5034.0,109.8814,110.0537,109.8048,110.0537,5034.0
2018-11-07 15:15:00,114.92,115.03,114.9,115.0,26534.0,110.0058,110.1111,109.9867,110.0824,26534.0
2018-11-07 15:20:00,115.01,115.04,114.85,114.95,15998.0,110.092,110.1207,109.9388,110.0346,15998.0
2018-11-07 15:25:00,114.94,115.03,114.9,115.03,9975.0,110.025,110.1111,109.9867,110.1111,9975.0
2018-11-07 15:30:00,115.02,115.14,114.99,115.11,14053.0,110.1016,110.2164,110.0728,110.1877,14053.0
2018-11-07 15:35:00,115.12,115.14,115.01,115.09,14264.0,110.1973,110.2164,110.092,110.1686,14264.0
2018-11-07 15:40:00,115.1,115.13,114.98,114.98,22748.0,110.1781,110.2069,110.0633,110.0633,22748.0
2018-11-07 15:45:00,114.98,115.03,114.84,114.88,24875.0,110.0633,110.1111,109.9293,109.9676,24875.0
2018-11-07 15:50:00,114.9,114.99,114.87,114.96,23732.0,109.9867,110.0728,109.958,110.0441,23732.0
2018-11-07 15:55:00,114.98,115.11,114.93,115.04,43016.0,110.0633,110.1877,110.0154,110.1207,43016.0
2018-11-08 09:30:00,114.24,114.99,114.24,114.75,13843.0,109.3549,110.0728,109.3549,109.8431,13843.0
2018-11-08 09:35:00,114.91,114.91,114.47,114.47,331.0,109.9963,109.9963,109.5751,109.5751,331.0
2018-11-08 09:40:00,114.65,114.67,114.31,114.31,4696.0,109.7474,109.7665,109.4219,109.4219,4696.0
2018-11-08 09:45:00,114.34,114.49,114.19,114.25,4688.0,109.4506,109.5942,109.3071,109.3645,4688.0
2018-11-08 09:50:00,114.25,114.35,114.07,114.07,10600.0,109.3645,109.4602,109.1922,109.1922,10600.0
2018-11-08 09:55:00,114.11,114.36,114.07,114.17,10347.0,109.2305,109.4698,109.1922,109.2879,10347.0
2018-11-08 10:00:00,114.21,114.37,114.04,114.18,10800.0,109.3262,109.4794,109.1635,109.2975,10800.0
2018-11-08 10:05:00,114.17,114.3,113.83,113.83,8394.0,109.2879,109.4124,108.9625,108.9625,8394.0
2018-11-08 10:10:00,113.82,113.91,113.48,113.48,4800.0,108.9529,109.039,108.6274,108.6274,4800.0
2018-11-08 10:15:00,113.65,113.92,113.56,113.8,4798.0,108.7902,109.0486,108.704,108.9337,4798.0
2018-11-08 10:20:00,113.86,114.0,113.74,113.74,5806.0,108.9912,109.1252,108.8763,108.8763,5806.0
2018-11-08 10:25:00,113.75,114.04,113.75,113.96,3892.0,108.8859,109.1635,108.8859,109.0869,3892.0
2018-11-08 10:30:00,113.93,114.14,113.87,114.07,4238.0,109.0582,109.2592,109.0007,109.1922,4238.0
2018-11-08 10:35:00,114.08,114.53,114.07,114.53,2895.0,109.2018,109.6325,109.1922,109.6325,2895.0
2018-11-08 10:40:00,114.48,114.48,114.19,114.38,6200.0,109.5847,109.5847,109.3071,109.4889,6200.0
2018-11-08 10:45:00,114.24,114.55,114.19,114.51,2765.0,109.3549,109.6517,109.3071,109.6134,2765.0
2018-11-08 10:50:00,114.54,114.84,114.54,114.78,4369.0,109.6421,109.9293,109.6421,109.8718,4369.0
2018-11-08 10:55:00,114.83,114.88,114.73,114.82,6946.0,109.9197,109.9676,109.824,109.9101,6946.0
2018-11-08 11:00:00,114.83,114.88,114.65,114.72,6539.0,109.9197,109.9676,109.7474,109.8144,6539.0
2018-11-08 11:05:00,114.67,114.71,114.46,114.47,4300.0,109.7665,109.8048,109.5655,109.5751,4300.0
2018-11-08 11:10:00,114.47,114.47,114.15,114.28,6129.0,109.5751,109.5751,109.2688,109.3932,6129.0
2018-11-08 11:15:00,114.18,114.18,114.05,114.05,1300.0,109.2975,109.2975,109.173,109.173,1300.0
2018-11-08 11:20:00,114.05,114.05,113.51,113.59,2600.0,109.173,109.173,108.6561,108.7327,2600.0
2018-11-08 11:25:00,113.67,113.89,113.64,113.89,2034.0,108.8093,109.0199,108.7806,109.0199,2034.0
2018-11-08 11:30:00,113.86,114.01,113.75,114.01,3210.0,108.9912,109.1348,108.8859,109.1348,3210.0
2018-11-08 11:35:00,113.95,114.0,113.87,113.88,1900.0,109.0773,109.1252,109.0007,109.0103,1900.0
2018-11-08 11:40:00,113.97,114.19,113.97,114.19,4600.0,109.0965,109.3071,109.0965,109.3071,4600.0
2018-11-08 11:45:00,114.17,114.28,114.14,114.28,2754.0,109.2879,109.3932,109.2592,109.3932,2754.0
2018-11-08 11:50:00,114.28,114.28,114.15,114.15,1400.0,109.3932,109.3932,109.2688,109.2688,1400.0
2018-11-08 11:55:00,114.2,114.21,113.94,113.98,4905.0,109.3166,109.3262,109.0677,109.106,4905.0
2018-11-08 12:00:00,113.76,113.9,113.7,113.86,3500.0,108.8954,109.0295,108.838,108.9912,3500.0
2018-11-08 12:05:00,113.84,114.03,113.8,113.8,6302.0,108.972,109.1539,108.9337,108.9337,6302.0
2018-11-08 12:10:00,113.76,113.92,113.76,113.77,2200.0,108.8954,109.0486,108.8954,108.905,2200.0
2018-11-08 12:15:00,113.75,113.83,113.68,113.77,3000.0,108.8859,108.9625,108.8189,108.905,3000.0
2018-11-08 12:20:00,113.85,113.89,113.84,113.89,600.0,108.9816,109.0199,108.972,109.0199,600.0
2018-11-08 12:25:00,113.92,113.92,113.79,113.79,1600.0,109.0486,109.0486,108.9242,108.9242,1600.0
2018-11-08 12:30:00,113.77,113.77,113.7,113.77,4170.0,108.905,108.905,108.838,108.905,4170.0
2018-11-08 12:35:00,113.78,113.86,113.77,113.83,3700.0,108.9146,108.9912,108.905,108.9625,3700.0
2018-11-08 12:40:00,113.86,113.9,113.8,113.82,1100.0,108.9912,109.0295,108.9337,108.9529,1100.0
2018-11-08 12:45:00,113.8,113.8,113.63,113.63,4300.0,108.9337,108.9337,108.771,108.771,4300.0
2018-11-08 12:50:00,113.6,113.61,113.44,113.52,13109.0,108.7423,108.7519,108.5891,108.6657,13109.0
2018-11-08 12:55:00,113.54,113.56,113.49,113.52,3000.0,108.6849,108.704,108.637,108.6657,3000.0
2018-11-08 13:00:00,113.44,113.56,113.37,113.52,8208.0,108.5891,108.704,108.5221,108.6657,8208.0
2018-11-08 13:05:00,113.52,113.56,113.39,113.4,5200.0,108.6657,108.704,108.5413,108.5508,5200.0
2018-11-08 13:10:00,113.44,113.44,113.36,113.39,3295.0,108.5891,108.5891,108.5126,108.5413,3295.0
2018-11-08 13:15:00,113.47,113.5,113.42,113.43,2100.0,108.6178,108.6466,108.57,108.5796,2100.0
2018-11-08 13:20:00,113.42,113.46,113.32,113.36,2474.0,108.57,108.6083,108.4743,108.5126,2474.0
2018-11-08 13:25:00,113.35,113.39,113.24,113.24,4764.0,108.503,108.5413,108.3977,108.3977,4764.0
2018-11-08 13:30:00,113.21,113.37,113.2,113.35,4000.0,108.369,108.5221,108.3594,108.503,4000.0
2018-11-08 13:35:00,113.4,113.44,113.37,113.4,1800.0,108.5508,108.5891,108.5221,108.5508,1800.0
2018-11-08 13:40:00,113.43,113.44,113.39,113.44,2100.0,108.5796,108.5891,108.5413,108.5891,2100.0
2018-11-08 13:45:00,113.42,113.48,113.42,113.44,2600.0,108.57,108.6274,108.57,108.5891,2600.0
2018-11-08 13:50:00,113.44,113.55,113.41,113.55,1650.0,108.5891,108.6944,108.5604,108.6944,1650.0
2018-11-08 13:55:00,113.57,113.74,113.55,113.74,3834.0,108.7136,108.8763,108.6944,108.8763,3834.0
2018-11-08 14:00:00,113.71,113.94,113.43,113.43,13363.0,108.8476,109.0677,108.5796,108.5796,13363.0
2018-11-08 14:05:00,113.56,114.0,113.56,113.93,2743.0,108.704,109.1252,108.704,109.0582,2743.0
2018-11-08 14:10:00,113.93,113.96,113.83,113.96,3798.0,109.0582,109.0869,108.9625,109.0869,3798.0
2018-11-08 14:15:00,113.97,114.08,113.72,113.72,12335.0,109.0965,109.2018,108.8572,108.8572,12335.0
2018-11-08 14:20:00,113.72,113.81,113.67,113.75,3100.0,108.8572,108.9433,108.8093,108.8859,3100.0
2018-11-08 14:25:00,113.71,113.71,113.46,113.5,5572.0,108.8476,108.8476,108.6083,108.6466,5572.0
2018-11-08 14:30:00,113.47,113.58,113.38,113.47,7657.0,108.6178,108.7231,108.5317,108.6178,7657.0
2018-11-08 14:35:00,113.51,113.59,113.37,113.37,3599.0,108.6561,108.7327,108.5221,108.5221,3599.0
2018-11-08 14:40:00,113.36,113.42,113.22,113.26,3942.0,108.5126,108.57,108.3785,108.4168,3942.0
2018-11-08 14:45:00,113.23,113.58,113.23,113.56,3640.0,108.3881,108.7231,108.3881,108.704,3640.0
2018-11-08 14:50:00,113.56,113.68,113.45,113.58,4418.0,108.704,108.8189,108.5987,108.7231,4418.0
2018-11-08 14:55:00,113.64,113.75,113.54,113.64,6026.0,108.7806,108.8859,108.6849,108.7806,6026.0
2018-11-08 15:00:00,113.58,113.62,113.45,113.54,5680.0,108.7231,108.7614,108.5987,108.6849,5680.0
2018-11-08 15:05:00,113.6,113.69,113.57,113.69,6459.0,108.7423,108.8284,108.7136,108.8284,6459.0
2018-11-08 15:10:00,113.64,113.64,113.49,113.61,4938.0,108.7806,108.7806,108.637,108.7519,4938.0
2018-11-08 15:15:00,113.59,113.74,113.59,113.66,6044.0,108.7327,108.8763,108.7327,108.7997,6044.0
2018-11-08 15:20:00,113.68,113.76,113.68,113.69,6104.0,108.8189,108.8954,108.8189,108.8284,6104.0
2018-11-08 15:25:00,113.71,113.74,113.58,113.61,8356.0,108.8476,108.8763,108.7231,108.7519,8356.0
2018-11-08 15:30:00,113.61,113.63,113.54,113.56,7400.0,108.7519,108.771,108.6849,108.704,7400.0
2018-11-08 15:35:00,113.54,113.57,113.34,113.46,12642.0,108.6849,108.7136,108.4934,108.6083,12642.0
2018-11-08 15:40:00,113.48,113.62,113.41,113.6,8436.0,108.6274,108.7614,108.5604,108.7423,8436.0
2018-11-08 15:45:00,113.6,113.67,113.53,113.6,18158.0,108.7423,108.8093,108.6753,108.7423,18158.0
2018-11-08 15:50:00,113.61,113.71,113.56,113.64,23273.0,108.7519,108.8476,108.704,108.7806,23273.0
2018-11-08 15:55:00,113.65,113.75,113.46,113.72,55470.0,108.7902,108.8859,108.6083,108.8572,55470.0
2018-11-09 09:30:00,113.0,113.56,112.18,112.18,9533.0,108.1679,108.704,107.383,107.383,9533.0
2018-11-09 09:35:00,112.19,112.92,112.19,112.38,9152.0,107.3926,108.0914,107.3926,107.5745,9152.0
2018-11-09 09:40:00,112.24,112.26,112.03,112.23,8806.0,107.4404,107.4596,107.2394,107.4309,8806.0
2018-11-09 09:45:00,112.29,112.69,112.29,112.35,2293.0,107.4883,107.8712,107.4883,107.5457,2293.0
2018-11-09 09:50:00,112.32,112.54,112.19,112.44,5100.0,107.517,107.7276,107.3926,107.6319,5100.0
2018-11-09 09:55:00,112.45,112.69,112.38,112.61,2500.0,107.6415,107.8712,107.5745,107.7946,2500.0
2018-11-09 10:00:00,112.55,112.71,112.48,112.5,2505.0,107.7372,107.8903,107.6702,107.6893,2505.0
2018-11-09 10:05:00,112.51,112.62,112.15,112.15,4493.0,107.6989,107.8042,107.3543,107.3543,4493.0
2018-11-09 10:10:00,112.18,112.18,111.76,111.77,6875.0,107.383,107.383,106.981,106.9905,6875.0
2018-11-09 10:15:00,111.81,111.81,111.34,111.34,8402.0,107.0288,107.0288,106.5789,106.5789,8402.0
2018-11-09 10:20:00,111.36,111.51,111.23,111.39,8600.0,106.5981,106.7417,106.4736,106.6268,8600.0
2018-11-09 10:25:00,111.46,111.58,111.21,111.5,15399.0,106.6938,106.8087,106.4545,106.7321,15399.0
2018-11-09 10:30:00,111.56,111.75,111.42,111.72,22200.0,106.7895,106.9714,106.6555,106.9427,22200.0
2018-11-09 10:35:00,111.7,112.01,111.67,112.01,7568.0,106.9235,107.2203,106.8948,107.2203,7568.0
2018-11-09 10:40:00,111.98,112.14,111.93,111.95,9252.0,107.1916,107.3447,107.1437,107.1628,9252.0
2018-11-09 10:45:00,111.97,112.0,111.79,111.82,26961.0,107.182,107.2107,107.0097,107.0384,26961.0
2018-11-09 10:50:00,111.77,111.84,111.69,111.82,6800.0,106.9905,107.0575,106.914,107.0384,6800.0
2018-11-09 10:55:00,111.75,111.86,111.71,111.79,6202.0,106.9714,107.0767,106.9331,107.0097,6202.0
2018-11-09 11:00:00,111.8,112.02,111.71,111.71,10397.0,107.0193,107.2299,106.9331,106.9331,10397.0
2018-11-09 11:05:00,111.73,111.73,111.45,111.45,2108.0,106.9523,106.9523,106.6842,106.6842,2108.0
2018-11-09 11:10:00,111.49,111.67,111.43,111.53,6400.0,106.7225,106.8948,106.6651,106.7608,6400.0
2018-11-09 11:15:00,111.57,111.7,111.53,111.7,3800.0,106.7991,106.9235,106.7608,106.9235,3800.0
2018-11-09 11:20:00,111.77,111.84,111.58,111.71,7483.0,106.9905,107.0575,106.8087,106.9331,7483.0
2018-11-09 11:25:00,111.67,111.83,111.64,111.79,5800.0,106.8948,107.048,106.8661,107.0097,5800.0
2018-11-09 11:30:00,111.69,111.85,111.61,111.69,11130.0,106.914,107.0671,106.8374,106.914,11130.0
2018-11-09 11:35:00,111.67,111.83,111.57,111.83,12818.0,106.8948,107.048,106.7991,107.048,12818.0
2018-11-09 11:40:00,111.84,111.84,111.58,111.77,6207.0,107.0575,107.0575,106.8087,106.9905,6207.0
2018-11-09 11:45:00,111.7,111.76,111.55,111.58,8575.0,106.9235,106.981,106.7799,106.8087,8575.0
2018-11-09 11:50:00,111.54,111.62,111.46,111.51,5300.0,106.7704,106.847,106.6938,106.7417,5300.0
2018-11-09 11:55:00,111.49,111.54,111.29,111.42,2900.0,106.7225,106.7704,106.5311,106.6555,2900.0
2018-11-09 12:00:00,111.46,111.59,111.4,111.46,4231.0,106.6938,106.8182,106.6364,106.6938,4231.0
2018-11-09 12:05:00,111.52,111.53,111.34,111.52,7358.0,106.7512,106.7608,106.5789,106.7512,7358.0
2018-11-09 12:10:00,111.53,111.53,111.31,111.34,3900.0,106.7608,106.7608,106.5502,106.5789,3900.0
2018-11-09 12:15:00,111.32,111.38,111.21,111.38,4900.0,106.5598,106.6172,106.4545,106.6172,4900.0
2018-11-09 12:20:00,111.4,111.44,111.23,111.39,5809.0,106.6364,106.6747,106.4736,106.6268,5809.0
2018-11-09 12:25:00,111.39,111.47,111.32,111.38,3200.0,106.6268,106.7034,106.5598,106.6172,3200.0
2018-11-09 12:30:00,111.3,111.35,111.26,111.31,3591.0,106.5406,106.5885,106.5024,106.5502,3591.0
2018-11-09 12:35:00,111.4,111.5,111.4,111.48,3725.0,106.6364,106.7321,106.6364,106.7129,3725.0
2018-11-09 12:40:00,111.49,111.56,111.45,111.47,3653.0,106.7225,106.7895,106.6842,106.7034,3653.0
2018-11-09 12:45:00,111.47,111.54,111.38,111.54,6400.0,106.7034,106.7704,106.6172,106.7704,6400.0
2018-11-09 12:50:00,111.56,111.58,111.48,111.54,2200.0,106.7895,106.8087,106.7129,106.7704,2200.0
2018-11-09 12:55:00,111.54,111.54,111.45,111.5,1597.0,106.7704,106.7704,106.6842,106.7321,1597.0
2018-11-09 13:00:00,111.5,111.5,111.37,111.46,3600.0,106.7321,106.7321,106.6076,106.6938,3600.0
2018-11-09 13:05:00,111.45,111.59,111.42,111.59,4301.0,106.6842,106.8182,106.6555,106.8182,4301.0
2018-11-09 13:10:00,111.56,111.56,111.39,111.4,4300.0,106.7895,106.7895,106.6268,106.6364,4300.0
2018-11-09 13:15:00,111.4,111.4,111.23,111.28,2937.0,106.6364,106.6364,106.4736,106.5215,2937.0
2018-11-09 13:20:00,111.2,111.4,111.16,111.4,3300.0,106.4449,106.6364,106.4066,106.6364,3300.0
2018-11-09 13:25:00,111.41,111.41,111.32,111.33,3631.0,106.6459,106.6459,106.5598,106.5694,3631.0
2018-11-09 13:30:00,111.3,111.32,111.12,111.22,2850.0,106.5406,106.5598,106.3683,106.4641,2850.0
2018-11-09 13:35:00,111.19,111.29,111.19,111.21,3820.0,106.4353,106.5311,106.4353,106.4545,3820.0
2018-11-09 13:40:00,111.24,111.31,111.23,111.25,1900.0,106.4832,106.5502,106.4736,106.4928,1900.0
2018-11-09 13:45:00,111.25,111.27,111.06,111.15,5279.0,106.4928,106.5119,106.3109,106.3971,5279.0
2018-11-09 13:50:00,111.15,111.18,111.08,111.09,3003.0,106.3971,106.4258,106.33,106.3396,3003.0
2018-11-09 13:55:00,111.03,111.17,110.99,111.09,9200.0,106.2822,106.4162,106.2439,106.3396,9200.0
2018-11-09 14:00:00,111.07,111.15,111.06,111.1,9027.0,106.3205,106.3971,106.3109,106.3492,9027.0
2018-11-09 14:05:00,111.14,111.21,111.01,111.01,6100.0,106.3875,106.4545,106.263,106.263,6100.0
2018-11-09 14:10:00,111.0,111.02,110.88,111.0,3897.0,106.2535,106.2726,106.1386,106.2535,3897.0
2018-11-09 14:15:00,110.99,111.0,110.79,110.79,3395.0,106.2439,106.2535,106.0524,106.0524,3395.0
2018-11-09 14:20:00,110.84,110.95,110.8,110.95,5614.0,106.1003,106.2056,106.062,106.2056,5614.0
2018-11-09 14:25:00,110.98,111.09,110.96,111.03,4501.0,106.2343,106.3396,106.2152,106.2822,4501.0
2018-11-09 14:30:00,110.99,111.13,110.99,111.13,7510.0,106.2439,106.3779,106.2439,106.3779,7510.0
2018-11-09 14:35:00,111.11,111.16,111.07,111.07,14284.0,106.3588,106.4066,106.3205,106.3205,14284.0
2018-11-09 14:40:00,111.07,111.34,111.07,111.28,21160.0,106.3205,106.5789,106.3205,106.5215,21160.0
2018-11-09 14:45:00,111.26,111.47,111.25,111.34,9352.0,106.5024,106.7034,106.4928,106.5789,9352.0
2018-11-09 14:50:00,111.35,111.54,111.27,111.51,11752.0,106.5885,106.7704,106.5119,106.7417,11752.0
2018-11-09 14:55:00,111.52,111.74,111.52,111.54,10728.0,106.7512,106.9618,106.7512,106.7704,10728.0
2018-11-09 15:00:00,111.51,111.71,111.44,111.6,11900.0,106.7417,106.9331,106.6747,106.8278,11900.0
2018-11-09 15:05:00,111.6,111.7,111.47,111.6,13600.0,106.8278,106.9235,106.7034,106.8278,13600.0
2018-11-09 15:10:00,111.62,111.74,111.44,111.71,16006.0,106.847,106.9618,106.6747,106.9331,16006.0
2018-11-09 15:15:00,111.74,111.86,111.63,111.73,18600.0,106.9618,107.0767,106.8565,106.9523,18600.0
2018-11-09 15:20:00,111.73,112.06,111.69,111.98,17400.0,106.9523,107.2681,106.914,107.1916,17400.0
2018-11-09 15:25:00,111.99,112.0,111.84,111.88,15610.0,107.2011,107.2107,107.0575,107.0958,15610.0
2018-11-09 15:30:00,111.86,112.06,111.84,111.98,46358.0,107.0767,107.2681,107.0575,107.1916,46358.0
2018-11-09 15:35:00,111.97,112.2,111.97,112.08,20001.0,107.182,107.4022,107.182,107.2873,20001.0
2018-11-09 15:40:00,112.07,112.24,112.05,112.21,20200.0,107.2777,107.4404,107.2586,107.4117,20200.0
2018-11-09 15:45:00,112.26,112.4,112.11,112.19,21451.0,107.4596,107.5936,107.316,107.3926,21451.0
2018-11-09 15:50:00,112.19,112.27,112.06,112.25,17200.0,107.3926,107.4692,107.2681,107.45,17200.0
2018-11-09 15:55:00,112.26,112.34,112.15,112.17,63956.0,107.4596,107.5362,107.3543,107.3734,63956.0
2018-11-12 09:30:00,111.75,111.84,111.17,111.17,48190.0,106.9714,107.0575,106.4162,106.4162,48190.0
2018-11-12 09:35:00,111.28,111.69,111.22,111.48,3616.0,106.5215,106.914,106.4641,106.7129,3616.0
2018-11-12 09:40:00,111.31,111.43,111.06,111.24,4838.0,106.5502,106.6651,106.3109,106.4832,4838.0
2018-11-12 09:45:00,111.38,111.48,111.18,111.28,3826.0,106.6172,106.7129,106.4258,106.5215,3826.0
2018-11-12 09:50:00,111.21,111.22,111.11,111.11,600.0,106.4545,106.4641,106.3588,106.3588,600.0
2018-11-12 09:55:00,111.26,111.55,111.19,111.55,3497.0,106.5024,106.7799,106.4353,106.7799,3497.0
2018-11-12 10:00:00,111.54,111.59,110.96,111.04,5315.0,106.7704,106.8182,106.2152,106.2918,5315.0
2018-11-12 10:05:00,111.03,111.2,110.98,111.15,1800.0,106.2822,106.4449,106.2343,106.3971,1800.0
2018-11-12 10:10:00,111.09,111.16,110.75,110.98,5680.0,106.3396,106.4066,106.0142,106.2343,5680.0
2018-11-12 10:15:00,111.01,111.26,110.79,110.79,2798.0,106.263,106.5024,106.0524,106.0524,2798.0
2018-11-12 10:20:00,110.75,111.04,110.68,111.04,4596.0,106.0142,106.2918,105.9472,106.2918,4596.0
2018-11-12 10:25:00,110.96,111.05,110.69,110.99,13956.0,106.2152,106.3013,105.9567,106.2439,13956.0
2018-11-12 10:30:00,110.99,111.02,110.81,110.91,25466.0,106.2439,106.2726,106.0716,106.1673,25466.0
2018-11-12 10:35:00,110.93,110.96,110.43,110.43,15619.0,106.1865,106.2152,105.7078,105.7078,15619.0
2018-11-12 10:40:00,110.5,110.55,110.04,110.04,8397.0,105.7748,105.8227,105.3345,105.3345,8397.0
2018-11-12 10:45:00,110.01,110.27,109.97,110.23,9152.0,105.3058,105.5547,105.2675,105.5164,9152.0
2018-11-12 10:50:00,110.22,110.28,109.91,109.91,5987.0,105.5068,105.5643,105.2101,105.2101,5987.0
2018-11-12 10:55:00,109.91,109.94,109.77,109.77,2600.0,105.2101,105.2388,105.0761,105.0761,2600.0
2018-11-12 11:00:00,109.73,109.77,109.44,109.56,6700.0,105.0378,105.0761,104.7602,104.875,6700.0
2018-11-12 11:05:00,109.43,109.48,109.26,109.48,9441.0,104.7506,104.7985,104.5879,104.7985,9441.0
2018-11-12 11:10:00,109.43,109.57,109.39,109.42,6442.0,104.7506,104.8846,104.7123,104.741,6442.0
2018-11-12 11:15:00,109.42,109.48,109.26,109.38,5500.0,104.741,104.7985,104.5879,104.7027,5500.0
2018-11-12 11:20:00,109.43,109.75,109.38,109.69,3800.0,104.7506,105.0569,104.7027,104.9995,3800.0
2018-11-12 11:25:00,109.7,109.78,109.5,109.5,4800.0,105.0091,105.0856,104.8176,104.8176,4800.0
2018-11-12 11:30:00,109.54,109.73,109.4,109.73,12538.0,104.8559,105.0378,104.7219,105.0378,12538.0
2018-11-12 11:35:00,109.77,109.95,109.71,109.95,2413.0,105.0761,105.2484,105.0186,105.2484,2413.0
2018-11-12 11:40:00,110.04,110.19,109.99,109.99,8751.0,105.3345,105.4781,105.2867,105.2867,8751.0
2018-11-12 11:45:00,109.97,110.02,109.76,109.96,19159.0,105.2675,105.3154,105.0665,105.2579,19159.0
2018-11-12 11:50:00,109.97,109.97,109.6,109.91,10052.0,105.2675,105.2675,104.9133,105.2101,10052.0
2018-11-12 11:55:00,109.98,110.06,109.81,109.87,16546.0,105.2771,105.3537,105.1144,105.1718,16546.0
2018-11-12 12:00:00,109.94,110.24,109.91,110.24,5500.0,105.2388,105.526,105.2101,105.526,5500.0
2018-11-12 12:05:00,110.24,110.38,110.23,110.27,10428.0,105.526,105.66,105.5164,105.5547,10428.0
2018-11-12 12:10:00,110.21,110.21,109.95,110.05,6916.0,105.4973,105.4973,105.2484,105.3441,6916.0
2018-11-12 12:15:00,110.04,110.1,109.98,110.06,9304.0,105.3345,105.392,105.2771,105.3537,9304.0
2018-11-12 12:20:00,109.94,110.06,109.83,110.01,2300.0,105.2388,105.3537,105.1335,105.3058,2300.0
2018-11-12 12:25:00,110.04,110.06,109.86,109.9,3371.0,105.3345,105.3537,105.1622,105.2005,3371.0
2018-11-12 12:30:00,109.95,109.95,109.77,109.77,2737.0,105.2484,105.2484,105.0761,105.0761,2737.0
2018-11-12 12:35:00,109.81,110.0,109.81,109.98,4878.0,105.1144,105.2962,105.1144,105.2771,4878.0
2018-11-12 12:40:00,109.87,110.03,109.81,109.85,16190.0,105.1718,105.3249,105.1144,105.1526,16190.0
2018-11-12 12:45:00,109.81,109.92,109.79,109.91,3000.0,105.1144,105.2197,105.0952,105.2101,3000.0
2018-11-12 12:50:00,109.85,109.89,109.78,109.83,5320.0,105.1526,105.1909,105.0856,105.1335,5320.0
2018-11-12 12:55:00,109.82,109.94,109.78,109.85,2600.0,105.1239,105.2388,105.0856,105.1526,2600.0
2018-11-12 13:00:00,109.88,109.91,109.69,109.74,2816.0,105.1814,105.2101,104.9995,105.0473,2816.0
2018-11-12 13:05:00,109.74,109.75,109.47,109.57,3700.0,105.0473,105.0569,104.7889,104.8846,3700.0
2018-11-12 13:10:00,109.61,109.69,109.54,109.61,2917.0,104.9229,104.9995,104.8559,104.9229,2917.0
2018-11-12 13:15:00,109.64,109.7,109.54,109.54,5522.0,104.9516,105.0091,104.8559,104.8559,5522.0
2018-11-12 13:20:00,109.55,109.67,109.52,109.64,8500.0,104.8655,104.9803,104.8368,104.9516,8500.0
2018-11-12 13:25:00,109.63,109.9,109.61,109.81,4901.0,104.9421,105.2005,104.9229,105.1144,4901.0
2018-11-12 13:30:00,109.83,109.83,109.61,109.79,4744.0,105.1335,105.1335,104.9229,105.0952,4744.0
2018-11-12 13:35:00,109.69,109.78,109.53,109.63,13262.0,104.9995,105.0856,104.8463,104.9421,13262.0
2018-11-12 13:40:00,109.62,109.69,109.54,109.54,9382.0,104.9325,104.9995,104.8559,104.8559,9382.0
2018-11-12 13:45:00,109.54,109.67,109.39,109.56,20936.0,104.8559,104.9803,104.7123,104.875,20936.0
2018-11-12 13:50:00,109.67,110.02,109.67,110.01,4600.0,104.9803,105.3154,104.9803,105.3058,4600.0
2018-11-12 13:55:00,109.98,110.02,109.8,109.8,4600.0,105.2771,105.3154,105.1048,105.1048,4600.0
2018-11-12 14:00:00,109.83,109.91,109.67,109.91,17318.0,105.1335,105.2101,104.9803,105.2101,17318.0
2018-11-12 14:05:00,109.9,109.93,109.83,109.93,3600.0,105.2005,105.2292,105.1335,105.2292,3600.0
2018-11-12 14:10:00,109.86,110.01,109.83,109.96,10770.0,105.1622,105.3058,105.1335,105.2579,10770.0
2018-11-12 14:15:00,109.94,110.15,109.93,110.06,15786.0,105.2388,105.4398,105.2292,105.3537,15786.0
2018-11-12 14:20:00,110.11,110.11,110.02,110.08,6831.0,105.4015,105.4015,105.3154,105.3728,6831.0
2018-11-12 14:25:00,110.08,110.08,109.78,109.78,6700.0,105.3728,105.3728,105.0856,105.0856,6700.0
2018-11-12 14:30:00,109.81,109.88,109.76,109.8,7332.0,105.1144,105.1814,105.0665,105.1048,7332.0
2018-11-12 14:35:00,109.82,109.88,109.55,109.61,34579.0,105.1239,105.1814,104.8655,104.9229,34579.0
2018-11-12 14:40:00,109.68,109.98,109.67,109.91,9716.0,104.9899,105.2771,104.9803,105.2101,9716.0
2018-11-12 14:45:00,109.9,110.16,109.9,110.09,9145.0,105.2005,105.4494,105.2005,105.3824,9145.0
2018-11-12 14:50:00,110.09,110.15,109.9,109.91,4100.0,105.3824,105.4398,105.2005,105.2101,4100.0
2018-11-12 14:55:00,109.9,109.96,109.74,109.81,38100.0,105.2005,105.2579,105.0473,105.1144,38100.0
2018-11-12 15:00:00,109.8,110.02,109.77,109.87,12465.0,105.1048,105.3154,105.0761,105.1718,12465.0
2018-11-12 15:05:00,109.81,109.87,109.73,109.74,8300.0,105.1144,105.1718,105.0378,105.0473,8300.0
2018-11-12 15:10:00,109.75,109.88,109.64,109.79,4303.0,105.0569,105.1814,104.9516,105.0952,4303.0
2018-11-12 15:15:00,109.75,109.87,109.68,109.87,5910.0,105.0569,105.1718,104.9899,105.1718,5910.0
2018-11-12 15:20:00,109.87,110.12,109.87,110.03,7539.0,105.1718,105.4111,105.1718,105.3249,7539.0
2018-11-12 15:25:00,109.95,110.09,109.92,110.0,5531.0,105.2484,105.3824,105.2197,105.2962,5531.0
2018-11-12 15:30:00,110.0,110.0,109.66,109.79,12714.0,105.2962,105.2962,104.9708,105.0952,12714.0
2018-11-12 15:35:00,109.8,109.87,109.75,109.83,4300.0,105.1048,105.1718,105.0569,105.1335,4300.0
2018-11-12 15:40:00,109.79,109.96,109.67,109.89,8419.0,105.0952,105.2579,104.9803,105.1909,8419.0
2018-11-12 15:45:00,109.84,109.92,109.57,109.61,15720.0,105.1431,105.2197,104.8846,104.9229,15720.0
2018-11-12 15:50:00,109.62,109.63,109.17,109.26,31829.0,104.9325,104.9421,104.5017,104.5879,31829.0
2018-11-12 15:55:00,109.27,109.44,109.1,109.27,72004.0,104.5974,104.7602,104.4347,104.5974,72004.0
2018-11-13 09:30:00,109.67,110.22,109.58,110.22,8144.0,104.9803,105.5068,104.8942,105.5068,8144.0
2018-11-13 09:35:00,110.28,110.57,110.16,110.46,11124.0,105.5643,105.8419,105.4494,105.7366,11124.0
2018-11-13 09:40:00,110.49,110.49,109.24,109.24,8660.0,105.7653,105.7653,104.5687,104.5687,8660.0
2018-11-13 09:45:00,109.2,109.48,108.95,108.99,27234.0,104.5304,104.7985,104.2911,104.3294,27234.0
2018-11-13 09:50:00,108.96,109.2,108.84,108.88,10776.0,104.3007,104.5304,104.1858,104.2241,10776.0
2018-11-13 09:55:00,108.88,108.93,108.66,108.8,1738.0,104.2241,104.272,104.0135,104.1475,1738.0
2018-11-13 10:00:00,108.75,108.79,108.33,108.55,12064.0,104.0997,104.138,103.6976,103.9082,12064.0
2018-11-13 10:05:00,108.59,108.94,108.44,108.9,40312.0,103.9465,104.2816,103.8029,104.2433,40312.0
2018-11-13 10:10:00,108.9,109.09,108.58,109.09,35523.0,104.2433,104.4251,103.937,104.4251,35523.0
2018-11-13 10:15:00,109.03,109.17,108.82,109.11,43343.0,104.3677,104.5017,104.1667,104.4443,43343.0
2018-11-13 10:20:00,109.08,109.1,108.6,108.64,11453.0,104.4156,104.4347,103.9561,103.9944,11453.0
2018-11-13 10:25:00,108.68,108.97,108.47,108.57,15503.0,104.0327,104.3103,103.8317,103.9274,15503.0
2018-11-13 10:30:00,108.64,108.83,108.49,108.83,5144.0,103.9944,104.1763,103.8508,104.1763,5144.0
2018-11-13 10:35:00,108.89,108.92,108.74,108.79,2513.0,104.2337,104.2624,104.0901,104.138,2513.0
2018-11-13 10:40:00,108.75,109.09,108.59,108.75,9153.0,104.0997,104.4251,103.9465,104.0997,9153.0
2018-11-13 10:45:00,108.81,108.99,108.66,108.68,34025.0,104.1571,104.3294,104.0135,104.0327,34025.0
2018-11-13 10:50:00,108.73,108.91,108.59,108.7,7732.0,104.0805,104.2528,103.9465,104.0518,7732.0
2018-11-13 10:55:00,108.69,109.17,108.63,108.99,66801.0,104.0422,104.5017,103.9848,104.3294,66801.0
2018-11-13 11:00:00,109.13,109.95,109.09,109.95,8333.0,104.4634,105.2484,104.4251,105.2484,8333.0
2018-11-13 11:05:00,110.04,110.04,109.71,109.81,4712.0,105.3345,105.3345,105.0186,105.1144,4712.0
2018-11-13 11:10:00,109.8,110.2,109.8,109.96,4528.0,105.1048,105.4877,105.1048,105.2579,4528.0
2018-11-13 11:15:00,110.06,110.46,109.97,110.46,8141.0,105.3537,105.7366,105.2675,105.7366,8141.0
2018-11-13 11:20:00,110.4,110.43,110.16,110.17,5638.0,105.6791,105.7078,105.4494,105.459,5638.0
2018-11-13 11:25:00,110.22,110.35,110.17,110.17,6078.0,105.5068,105.6313,105.459,105.459,6078.0
2018-11-13 11:30:00,110.14,110.18,110.04,110.18,2500.0,105.4302,105.4685,105.3345,105.4685,2500.0
2018-11-13 11:35:00,110.12,110.14,109.82,109.82,13590.0,105.4111,105.4302,105.1239,105.1239,13590.0
2018-11-13 11:40:00,109.83,109.87,109.69,109.87,9095.0,105.1335,105.1718,104.9995,105.1718,9095.0
2018-11-13 11:45:00,109.89,109.94,109.7,109.94,2953.0,105.1909,105.2388,105.0091,105.2388,2953.0
2018-11-13 11:50:00,109.95,109.98,109.71,109.72,4013.0,105.2484,105.2771,105.0186,105.0282,4013.0
2018-11-13 11:55:00,109.77,109.77,109.62,109.62,2337.0,105.0761,105.0761,104.9325,104.9325,2337.0
2018-11-13 12:00:00,109.8,109.89,109.74,109.89,4700.0,105.1048,105.1909,105.0473,105.1909,4700.0
2018-11-13 12:05:00,109.83,109.83,109.5,109.55,1902.0,105.1335,105.1335,104.8176,104.8655,1902.0
2018-11-13 12:10:00,109.53,109.7,109.49,109.7,3590.0,104.8463,105.0091,104.808,105.0091,3590.0
2018-11-13 12:15:00,109.67,109.73,109.53,109.53,14813.0,104.9803,105.0378,104.8463,104.8463,14813.0
2018-11-13 12:20:00,109.56,109.66,109.44,109.66,11443.0,104.875,104.9708,104.7602,104.9708,11443.0
2018-11-13 12:25:00,109.7,109.88,109.65,109.65,3433.0,105.0091,105.1814,104.9612,104.9612,3433.0
2018-11-13 12:30:00,109.61,109.61,109.41,109.49,14501.0,104.9229,104.9229,104.7315,104.808,14501.0
2018-11-13 12:35:00,109.49,109.49,109.33,109.43,17764.0,104.808,104.808,104.6549,104.7506,17764.0
2018-11-13 12:40:00,109.4,109.4,109.0,109.26,5100.0,104.7219,104.7219,104.339,104.5879,5100.0
2018-11-13 12:45:00,109.21,109.32,109.16,109.24,5900.0,104.54,104.6453,104.4921,104.5687,5900.0
2018-11-13 12:50:00,109.29,109.39,109.22,109.38,2500.0,104.6166,104.7123,104.5496,104.7027,2500.0
2018-11-13 12:55:00,109.35,109.35,109.23,109.29,3903.0,104.674,104.674,104.5592,104.6166,3903.0
2018-11-13 13:00:00,109.33,109.6,109.33,109.52,5800.0,104.6549,104.9133,104.6549,104.8368,5800.0
2018-11-13 13:05:00,109.55,109.57,109.4,109.44,3810.0,104.8655,104.8846,104.7219,104.7602,3810.0
2018-11-13 13:10:00,109.43,109.49,109.17,109.18,4609.0,104.7506,104.808,104.5017,104.5113,4609.0
2018-11-13 13:15:00,109.27,109.31,109.21,109.29,2336.0,104.5974,104.6357,104.54,104.6166,2336.0
2018-11-13 13:20:00,109.3,109.47,109.3,109.46,2331.0,104.6262,104.7889,104.6262,104.7793,2331.0
2018-11-13 13:25:00,109.37,109.41,109.19,109.35,1731.0,104.6932,104.7315,104.5209,104.674,1731.0
2018-11-13 13:30:00,109.33,109.55,109.32,109.48,6818.0,104.6549,104.8655,104.6453,104.7985,6818.0
2018-11-13 13:35:00,109.46,109.7,109.46,109.7,3111.0,104.7793,105.0091,104.7793,105.0091,3111.0
2018-11-13 13:40:00,109.72,109.73,109.65,109.67,2300.0,105.0282,105.0378,104.9612,104.9803,2300.0
2018-11-13 13:45:00,109.66,109.73,109.39,109.42,7375.0,104.9708,105.0378,104.7123,104.741,7375.0
2018-11-13 13:50:00,109.4,109.47,109.32,109.39,3400.0,104.7219,104.7889,104.6453,104.7123,3400.0
2018-11-13 13:55:00,109.4,109.43,109.22,109.24,2435.0,104.7219,104.7506,104.5496,104.5687,2435.0
2018-11-13 14:00:00,109.13,109.29,109.03,109.1,8280.0,104.4634,104.6166,104.3677,104.4347,8280.0
2018-11-13 14:05:00,109.07,109.12,108.97,109.06,4200.0,104.406,104.4539,104.3103,104.3964,4200.0
2018-11-13 14:10:00,109.01,109.14,108.9,108.9,4220.0,104.3486,104.473,104.2433,104.2433,4220.0
2018-11-13 14:15:00,108.85,108.93,108.71,108.81,5609.0,104.1954,104.272,104.0614,104.1571,5609.0
2018-11-13 14:20:00,108.8,108.83,108.53,108.69,9600.0,104.1475,104.1763,103.8891,104.0422,9600.0
2018-11-13 14:25:00,108.72,108.92,108.62,108.92,18716.0,104.071,104.2624,103.9752,104.2624,18716.0
2018-11-13 14:30:00,108.88,108.93,108.79,108.92,6206.0,104.2241,104.272,104.138,104.2624,6206.0
2018-11-13 14:35:00,108.92,109.12,108.92,108.94,8151.0,104.2624,104.4539,104.2624,104.2816,8151.0
2018-11-13 14:40:00,108.93,108.97,108.59,108.7,6366.0,104.272,104.3103,103.9465,104.0518,6366.0
2018-11-13 14:45:00,108.68,108.77,108.53,108.69,3500.0,104.0327,104.1188,103.8891,104.0422,3500.0
2018-11-13 14:50:00,108.71,108.89,108.66,108.87,3754.0,104.0614,104.2337,104.0135,104.2146,3754.0
2018-11-13 14:55:00,108.9,108.94,108.72,108.77,7891.0,104.2433,104.2816,104.071,104.1188,7891.0
2018-11-13 15:00:00,108.73,109.17,108.68,108.98,10487.0,104.0805,104.5017,104.0327,104.3198,10487.0
2018-11-13 15:05:00,108.94,109.04,108.8,109.04,16344.0,104.2816,104.3773,104.1475,104.3773,16344.0
2018-11-13 15:10:00,109.04,109.06,108.83,108.83,19971.0,104.3773,104.3964,104.1763,104.1763,19971.0
2018-11-13 15:15:00,108.86,108.92,108.65,108.84,7396.0,104.205,104.2624,104.004,104.1858,7396.0
2018-11-13 15:20:00,108.84,108.85,108.63,108.7,10600.0,104.1858,104.1954,103.9848,104.0518,10600.0
2018-11-13 15:25:00,108.73,108.99,108.73,108.82,7887.0,104.0805,104.3294,104.0805,104.1667,7887.0
2018-11-13 15:30:00,108.79,108.88,108.44,108.47,19195.0,104.138,104.2241,103.8029,103.8317,19195.0
2018-11-13 15:35:00,108.48,108.86,108.47,108.64,9986.0,103.8412,104.205,103.8317,103.9944,9986.0
2018-11-13 15:40:00,108.68,108.74,108.58,108.69,14386.0,104.0327,104.0901,103.937,104.0422,14386.0
2018-11-13 15:45:00,108.7,108.8,108.6,108.74,24270.0,104.0518,104.1475,103.9561,104.0901,24270.0
2018-11-13 15:50:00,108.8,108.92,108.76,108.92,41238.0,104.1475,104.2624,104.1093,104.2624,41238.0
2018-11-13 15:55:00,108.91,108.92,108.51,108.57,71056.0,104.2528,104.2624,103.8699,103.9274,71056.0
2018-11-14 09:30:00,109.66,110.08,109.44,109.68,29563.0,104.9708,105.3728,104.7602,104.9899,29563.0
2018-11-14 09:35:00,109.66,110.12,109.66,109.88,20440.0,104.9708,105.4111,104.9708,105.1814,20440.0
2018-11-14 09:40:00,109.93,110.41,109.93,110.18,7600.0,105.2292,105.6887,105.2292,105.4685,7600.0
2018-11-14 09:45:00,110.06,110.23,109.67,109.78,28868.0,105.3537,105.5164,104.9803,105.0856,28868.0
2018-11-14 09:50:00,109.86,109.86,109.09,109.31,11448.0,105.1622,105.1622,104.4251,104.6357,11448.0
2018-11-14 09:55:00,109.26,109.66,109.26,109.48,5335.0,104.5879,104.9708,104.5879,104.7985,5335.0
2018-11-14 10:00:00,109.43,109.47,109.08,109.12,9018.0,104.7506,104.7889,104.4156,104.4539,9018.0
2018-11-14 10:05:00,109.06,109.2,108.99,109.0,10000.0,104.3964,104.5304,104.3294,104.339,10000.0
2018-11-14 10:10:00,108.94,109.01,108.76,108.96,12635.0,104.2816,104.3486,104.1093,104.3007,12635.0
2018-11-14 10:15:00,109.0,109.14,108.86,108.9,18222.0,104.339,104.473,104.205,104.2433,18222.0
2018-11-14 10:20:00,108.88,108.88,108.54,108.81,5100.0,104.2241,104.2241,103.8987,104.1571,5100.0
2018-11-14 10:25:00,108.8,108.98,108.68,108.94,5000.0,104.1475,104.3198,104.0327,104.2816,5000.0
2018-11-14 10:30:00,108.87,109.11,108.8,108.98,3360.0,104.2146,104.4443,104.1475,104.3198,3360.0
2018-11-14 10:35:00,108.99,109.19,108.99,109.09,3926.0,104.3294,104.5209,104.3294,104.4251,3926.0
2018-11-14 10:40:00,109.06,109.09,108.88,108.94,3425.0,104.3964,104.4251,104.2241,104.2816,3425.0
2018-11-14 10:45:00,108.87,109.18,108.73,109.02,7550.0,104.2146,104.5113,104.0805,104.3581,7550.0
2018-11-14 10:50:00,108.93,109.05,108.63,108.64,10521.0,104.272,104.3869,103.9848,103.9944,10521.0
2018-11-14 10:55:00,108.69,108.93,108.69,108.91,5800.0,104.0422,104.272,104.0422,104.2528,5800.0
2018-11-14 11:00:00,108.84,108.91,108.64,108.69,23102.0,104.1858,104.2528,103.9944,104.0422,23102.0
2018-11-14 11:05:00,108.66,108.73,108.36,108.45,10511.0,104.0135,104.0805,103.7264,103.8125,10511.0
2018-11-14 11:10:00,108.36,108.63,108.36,108.4,5336.0,103.7264,103.9848,103.7264,103.7646,5336.0
2018-11-14 11:15:00,108.35,108.5,108.35,108.36,2977.0,103.7168,103.8604,103.7168,103.7264,2977.0
2018-11-14 11:20:00,108.38,108.55,108.13,108.13,7063.0,103.7455,103.9082,103.5062,103.5062,7063.0
2018-11-14 11:25:00,108.14,108.43,108.07,108.43,28824.0,103.5158,103.7934,103.4488,103.7934,28824.0
2018-11-14 11:30:00,108.46,108.53,108.26,108.43,5798.0,103.8221,103.8891,103.6306,103.7934,5798.0
2018-11-14 11:35:00,108.36,108.42,108.24,108.28,6304.0,103.7264,103.7838,103.6115,103.6498,6304.0
2018-11-14 11:40:00,108.2,108.29,108.04,108.13,6731.0,103.5732,103.6594,103.42,103.5062,6731.0
2018-11-14 11:45:00,108.18,108.21,108.09,108.16,3152.0,103.5541,103.5828,103.4679,103.5349,3152.0
2018-11-14 11:50:00,108.12,108.28,108.05,108.28,6063.0,103.4966,103.6498,103.4296,103.6498,6063.0
2018-11-14 11:55:00,108.21,108.46,108.14,108.46,5095.0,103.5828,103.8221,103.5158,103.8221,5095.0
2018-11-14 12:00:00,108.5,108.51,108.27,108.27,3400.0,103.8604,103.8699,103.6402,103.6402,3400.0
2018-11-14 12:05:00,108.23,108.27,107.95,107.95,5184.0,103.6019,103.6402,103.3339,103.3339,5184.0
2018-11-14 12:10:00,107.92,108.02,107.77,107.8,5600.0,103.3052,103.4009,103.1616,103.1903,5600.0
2018-11-14 12:15:00,107.76,108.21,107.75,108.2,5330.0,103.152,103.5828,103.1424,103.5732,5330.0
2018-11-14 12:20:00,108.27,108.44,108.26,108.3,6569.0,103.6402,103.8029,103.6306,103.6689,6569.0
2018-11-14 12:25:00,108.3,108.34,108.2,108.28,2720.0,103.6689,103.7072,103.5732,103.6498,2720.0
2018-11-14 12:30:00,108.2,108.29,108.06,108.07,3000.0,103.5732,103.6594,103.4392,103.4488,3000.0
2018-11-14 12:35:00,108.03,108.03,107.78,107.84,6655.0,103.4105,103.4105,103.1712,103.2286,6655.0
2018-11-14 12:40:00,107.84,108.1,107.84,108.08,6282.0,103.2286,103.4775,103.2286,103.4583,6282.0
2018-11-14 12:45:00,108.08,108.2,107.96,108.05,4503.0,103.4583,103.5732,103.3435,103.4296,4503.0
2018-11-14 12:50:00,108.03,108.13,107.86,108.0,14345.0,103.4105,103.5062,103.2477,103.3818,14345.0
2018-11-14 12:55:00,107.91,108.11,107.7,107.8,5936.0,103.2956,103.487,103.0946,103.1903,5936.0
2018-11-14 13:00:00,107.82,107.92,107.68,107.81,3366.0,103.2095,103.3052,103.0754,103.1999,3366.0
2018-11-14 13:05:00,107.82,107.94,107.74,107.77,3330.0,103.2095,103.3243,103.1329,103.1616,3330.0
2018-11-14 13:10:00,107.8,107.83,107.5,107.63,3862.0,103.1903,103.219,102.9031,103.0276,3862.0
2018-11-14 13:15:00,107.66,107.99,107.65,107.99,5155.0,103.0563,103.3722,103.0467,103.3722,5155.0
2018-11-14 13:20:00,107.87,107.97,107.76,107.8,3427.0,103.2573,103.353,103.152,103.1903,3427.0
2018-11-14 13:25:00,107.76,107.77,107.61,107.72,4249.0,103.152,103.1616,103.0084,103.1137,4249.0
2018-11-14 13:30:00,107.66,107.79,107.53,107.57,4911.0,103.0563,103.1807,102.9319,102.9701,4911.0
2018-11-14 13:35:00,107.54,107.65,107.47,107.56,4867.0,102.9414,103.0467,102.8744,102.9606,4867.0
2018-11-14 13:40:00,107.54,107.54,107.16,107.25,8420.0,102.9414,102.9414,102.5777,102.6638,8420.0
2018-11-14 13:45:00,107.3,107.37,107.25,107.37,4865.0,102.7117,102.7787,102.6638,102.7787,4865.0
2018-11-14 13:50:00,107.31,107.39,107.25,107.37,5614.0,102.7213,102.7978,102.6638,102.7787,5614.0
2018-11-14 13:55:00,107.41,107.54,107.37,107.41,5905.0,102.817,102.9414,102.7787,102.817,5905.0
2018-11-14 14:00:00,107.43,107.43,107.03,107.15,7477.0,102.8361,102.8361,102.4532,102.5681,7477.0
2018-11-14 14:05:00,107.09,107.2,106.98,107.2,3700.0,102.5107,102.616,102.4054,102.616,3700.0
2018-11-14 14:10:00,107.19,107.34,107.1,107.33,10645.0,102.6064,102.75,102.5202,102.7404,10645.0
2018-11-14 14:15:00,107.35,107.81,107.34,107.73,14638.0,102.7595,103.1999,102.75,103.1233,14638.0
2018-11-14 14:20:00,107.76,107.89,107.67,107.72,14178.0,103.152,103.2765,103.0659,103.1137,14178.0
2018-11-14 14:25:00,107.68,107.71,107.45,107.48,5052.0,103.0754,103.1042,102.8553,102.884,5052.0
2018-11-14 14:30:00,107.44,107.66,107.31,107.6,9470.0,102.8457,103.0563,102.7213,102.9989,9470.0
2018-11-14 14:35:00,107.54,107.78,107.53,107.71,5300.0,102.9414,103.1712,102.9319,103.1042,5300.0
2018-11-14 14:40:00,107.69,107.72,107.44,107.59,6175.0,103.085,103.1137,102.8457,102.9893,6175.0
2018-11-14 14:45:00,107.57,107.64,107.44,107.59,5600.0,102.9701,103.0371,102.8457,102.9893,5600.0
2018-11-14 14:50:00,107.6,107.96,107.6,107.96,8544.0,102.9989,103.3435,102.9989,103.3435,8544.0
2018-11-14 14:55:00,108.04,108.25,107.99,108.17,5428.0,103.42,103.6211,103.3722,103.5445,5428.0
2018-11-14 15:00:00,108.18,108.33,108.08,108.13,5931.0,103.5541,103.6976,103.4583,103.5062,5931.0
2018-11-14 15:05:00,108.17,108.57,108.14,108.42,5154.0,103.5445,103.9274,103.5158,103.7838,5154.0
2018-11-14 15:10:00,108.45,108.47,108.3,108.34,5901.0,103.8125,103.8317,103.6689,103.7072,5901.0
2018-11-14 15:15:00,108.33,108.39,108.09,108.29,28534.0,103.6976,103.7551,103.4679,103.6594,28534.0
2018-11-14 15:20:00,108.25,108.25,107.99,108.04,9854.0,103.6211,103.6211,103.3722,103.42,9854.0
2018-11-14 15:25:00,108.0,108.0,107.84,107.91,9813.0,103.3818,103.3818,103.2286,103.2956,9813.0
2018-11-14 15:30:00,107.89,108.04,107.74,107.81,16513.0,103.2765,103.42,103.1329,103.1999,16513.0
2018-11-14 15:35:00,107.77,107.95,107.77,107.89,18179.0,103.1616,103.3339,103.1616,103.2765,18179.0
2018-11-14 15:40:00,107.89,107.93,107.63,107.65,26253.0,103.2765,103.3147,103.0276,103.0467,26253.0
2018-11-14 15:45:00,107.63,107.81,107.54,107.58,40441.0,103.0276,103.1999,102.9414,102.9797,40441.0
2018-11-14 15:50:00,107.57,107.61,107.19,107.27,44792.0,102.9701,103.0084,102.6064,102.683,44792.0
2018-11-14 15:55:00,107.25,107.41,107.09,107.33,74170.0,102.6638,102.817,102.5107,102.7404,74170.0
2018-11-15 09:30:00,107.26,107.95,106.02,107.18,12340.0,102.6734,103.3339,101.4864,102.5968,12340.0
2018-11-15 09:35:00,107.31,107.56,107.24,107.53,3786.0,102.7213,102.9606,102.6543,102.9319,3786.0
2018-11-15 09:40:00,107.4,107.67,107.02,107.67,12261.0,102.8074,103.0659,102.4437,103.0659,12261.0
2018-11-15 09:45:00,107.67,107.77,107.44,107.58,4226.0,103.0659,103.1616,102.8457,102.9797,4226.0
2018-11-15 09:50:00,107.6,107.75,107.14,107.73,6699.0,102.9989,103.1424,102.5585,103.1233,6699.0
2018-11-15 09:55:00,107.82,108.08,107.64,107.85,5900.0,103.2095,103.4583,103.0371,103.2382,5900.0
2018-11-15 10:00:00,107.8,108.14,107.57,107.57,7489.0,103.1903,103.5158,102.9701,102.9701,7489.0
2018-11-15 10:05:00,107.54,107.83,107.35,107.71,9653.0,102.9414,103.219,102.7595,103.1042,9653.0
2018-11-15 10:10:00,107.53,108.06,107.53,108.03,16395.0,102.9319,103.4392,102.9319,103.4105,16395.0
2018-11-15 10:15:00,108.05,108.32,108.01,108.32,24700.0,103.4296,103.6881,103.3913,103.6881,24700.0
2018-11-15 10:20:00,108.24,108.29,107.75,107.75,16720.0,103.6115,103.6594,103.1424,103.1424,16720.0
2018-11-15 10:25:00,107.73,107.91,107.71,107.8,3200.0,103.1233,103.2956,103.1042,103.1903,3200.0
2018-11-15 10:30:00,107.76,107.9,107.52,107.58,29642.0,103.152,103.286,102.9223,102.9797,29642.0
2018-11-15 10:35:00,107.61,107.64,107.32,107.56,3082.0,103.0084,103.0371,102.7308,102.9606,3082.0
2018-11-15 10:40:00,107.66,107.75,107.63,107.66,3220.0,103.0563,103.1424,103.0276,103.0563,3220.0
2018-11-15 10:45:00,107.69,107.93,107.61,107.71,3200.0,103.085,103.3147,103.0084,103.1042,3200.0
2018-11-15 10:50:00,107.76,108.02,107.76,107.94,4380.0,103.152,103.4009,103.152,103.3243,4380.0
2018-11-15 10:55:00,108.07,108.12,107.95,107.95,2538.0,103.4488,103.4966,103.3339,103.3339,2538.0
2018-11-15 11:00:00,107.91,108.24,107.8,108.24,8020.0,103.2956,103.6115,103.1903,103.6115,8020.0
2018-11-15 11:05:00,108.17,108.38,108.17,108.29,8878.0,103.5445,103.7455,103.5445,103.6594,8878.0
2018-11-15 11:10:00,108.3,108.55,108.21,108.42,6290.0,103.6689,103.9082,103.5828,103.7838,6290.0
2018-11-15 11:15:00,108.43,108.6,108.37,108.45,18459.0,103.7934,103.9561,103.7359,103.8125,18459.0
2018-11-15 11:20:00,108.55,108.96,108.47,108.85,11037.0,103.9082,104.3007,103.8317,104.1954,11037.0
2018-11-15 11:25:00,108.82,108.93,108.64,108.81,7200.0,104.1667,104.272,103.9944,104.1571,7200.0
2018-11-15 11:30:00,108.83,109.08,108.82,108.99,4577.0,104.1763,104.4156,104.1667,104.3294,4577.0
2018-11-15 11:35:00,108.98,108.99,108.88,108.89,1600.0,104.3198,104.3294,104.2241,104.2337,1600.0
2018-11-15 11:40:00,108.82,109.05,108.78,108.79,4530.0,104.1667,104.3869,104.1284,104.138,4530.0
2018-11-15 11:45:00,108.84,108.86,108.73,108.77,2718.0,104.1858,104.205,104.0805,104.1188,2718.0
2018-11-15 11:50:00,108.79,108.99,108.74,108.95,2006.0,104.138,104.3294,104.0901,104.2911,2006.0
2018-11-15 11:55:00,108.88,108.94,108.81,108.86,2610.0,104.2241,104.2816,104.1571,104.205,2610.0
2018-11-15 12:00:00,108.83,109.0,108.78,108.98,3100.0,104.1763,104.339,104.1284,104.3198,3100.0
2018-11-15 12:05:00,109.06,109.16,108.77,108.77,3747.0,104.3964,104.4921,104.1188,104.1188,3747.0
2018-11-15 12:10:00,108.79,108.79,108.5,108.52,2810.0,104.138,104.138,103.8604,103.8795,2810.0
2018-11-15 12:15:00,108.45,108.5,108.32,108.43,4200.0,103.8125,103.8604,103.6881,103.7934,4200.0
2018-11-15 12:20:00,108.4,108.49,108.39,108.46,4708.0,103.7646,103.8508,103.7551,103.8221,4708.0
2018-11-15 12:25:00,108.39,108.41,108.26,108.39,7314.0,103.7551,103.7742,103.6306,103.7551,7314.0
2018-11-15 12:30:00,108.39,108.48,108.34,108.48,2166.0,103.7551,103.8412,103.7072,103.8412,2166.0
2018-11-15 12:35:00,108.48,108.76,108.46,108.76,5610.0,103.8412,104.1093,103.8221,104.1093,5610.0
2018-11-15 12:40:00,108.72,108.72,108.45,108.45,3300.0,104.071,104.071,103.8125,103.8125,3300.0
2018-11-15 12:45:00,108.38,108.4,108.36,108.36,1355.0,103.7455,103.7646,103.7264,103.7264,1355.0
2018-11-15 12:50:00,108.42,108.44,108.15,108.2,2921.0,103.7838,103.8029,103.5253,103.5732,2921.0
2018-11-15 12:55:00,108.11,108.16,107.98,108.12,5974.0,103.487,103.5349,103.3626,103.4966,5974.0
2018-11-15 13:00:00,108.06,108.18,107.96,108.04,4636.0,103.4392,103.5541,103.3435,103.42,4636.0
2018-11-15 13:05:00,108.03,108.05,107.88,107.88,2500.0,103.4105,103.4296,103.2669,103.2669,2500.0
2018-11-15 13:10:00,107.91,108.1,107.91,108.06,4400.0,103.2956,103.4775,103.2956,103.4392,4400.0
2018-11-15 13:15:00,108.07,108.45,108.02,108.38,8779.0,103.4488,103.8125,103.4009,103.7455,8779.0
2018-11-15 13:20:00,108.39,108.85,108.31,108.79,10251.0,103.7551,104.1954,103.6785,104.138,10251.0
2018-11-15 13:25:00,108.82,109.05,108.78,108.94,3411.0,104.1667,104.3869,104.1284,104.2816,3411.0
2018-11-15 13:30:00,109.05,109.28,109.02,109.27,12234.0,104.3869,104.607,104.3581,104.5974,12234.0
2018-11-15 13:35:00,109.18,109.38,109.13,109.25,4908.0,104.5113,104.7027,104.4634,104.5783,4908.0
2018-11-15 13:40:00,109.18,109.25,109.05,109.24,3600.0,104.5113,104.5783,104.3869,104.5687,3600.0
2018-11-15 13:45:00,109.28,109.46,109.0,109.16,6450.0,104.607,104.7793,104.339,104.4921,6450.0
2018-11-15 13:50:00,109.08,109.28,109.04,109.26,9299.0,104.4156,104.607,104.3773,104.5879,9299.0
2018-11-15 13:55:00,109.22,109.45,109.22,109.4,3500.0,104.5496,104.7697,104.5496,104.7219,3500.0
2018-11-15 14:00:00,109.41,109.48,109.32,109.48,3961.0,104.7315,104.7985,104.6453,104.7985,3961.0
2018-11-15 14:05:00,109.4,109.62,109.31,109.62,48236.0,104.7219,104.9325,104.6357,104.9325,48236.0
2018-11-15 14:10:00,109.53,109.65,109.45,109.59,5331.0,104.8463,104.9612,104.7697,104.9038,5331.0
2018-11-15 14:15:00,109.66,109.66,109.45,109.59,17637.0,104.9708,104.9708,104.7697,104.9038,17637.0
2018-11-15 14:20:00,109.53,109.72,109.51,109.68,5858.0,104.8463,105.0282,104.8272,104.9899,5858.0
2018-11-15 14:25:00,109.74,110.0,109.65,110.0,5006.0,105.0473,105.2962,104.9612,105.2962,5006.0
2018-11-15 14:30:00,109.99,110.27,109.99,110.18,3575.0,105.2867,105.5547,105.2867,105.4685,3575.0
2018-11-15 14:35:00,110.24,110.25,109.86,109.98,4290.0,105.526,105.5355,105.1622,105.2771,4290.0
2018-11-15 14:40:00,110.05,110.09,109.98,110.03,2421.0,105.3441,105.3824,105.2771,105.3249,2421.0
2018-11-15 14:45:00,110.07,110.16,110.05,110.08,3203.0,105.3632,105.4494,105.3441,105.3728,3203.0
2018-11-15 14:50:00,110.07,110.07,109.73,109.83,8744.0,105.3632,105.3632,105.0378,105.1335,8744.0
2018-11-15 14:55:00,109.8,109.85,109.68,109.73,5200.0,105.1048,105.1526,104.9899,105.0378,5200.0
2018-11-15 15:00:00,109.73,109.74,109.06,109.32,12468.0,105.0378,105.0473,104.3964,104.6453,12468.0
2018-11-15 15:05:00,109.34,109.7,109.33,109.64,11215.0,104.6645,105.0091,104.6549,104.9516,11215.0
2018-11-15 15:10:00,109.59,109.79,109.49,109.7,17730.0,104.9038,105.0952,104.808,105.0091,17730.0
2018-11-15 15:15:00,109.69,109.71,109.28,109.33,29774.0,104.9995,105.0186,104.607,104.6549,29774.0
2018-11-15 15:20:00,109.26,109.38,109.11,109.22,9103.0,104.5879,104.7027,104.4443,104.5496,9103.0
2018-11-15 15:25:00,109.26,109.42,109.19,109.19,8423.0,104.5879,104.741,104.5209,104.5209,8423.0
2018-11-15 15:30:00,109.2,109.73,109.18,109.61,13118.0,104.5304,105.0378,104.5113,104.9229,13118.0
2018-11-15 15:35:00,109.56,109.74,109.53,109.7,15493.0,104.875,105.0473,104.8463,105.0091,15493.0
2018-11-15 15:40:00,109.73,109.73,109.41,109.49,13625.0,105.0378,105.0378,104.7315,104.808,13625.0
2018-11-15 15:45:00,109.48,109.52,109.35,109.41,20357.0,104.7985,104.8368,104.674,104.7315,20357.0
2018-11-15 15:50:00,109.43,109.65,109.42,109.63,44792.0,104.7506,104.9612,104.741,104.9421,44792.0
2018-11-15 15:55:00,109.63,109.63,109.31,109.44,113827.0,104.9421,104.9421,104.6357,104.7602,113827.0
2018-11-16 09:30:00,108.54,109.26,108.54,108.93,34727.0,103.8987,104.5879,103.8987,104.272,34727.0
2018-11-16 09:35:00,108.96,109.0,108.68,108.69,4378.0,104.3007,104.339,104.0327,104.0422,4378.0
2018-11-16 09:40:00,108.68,109.3,108.59,109.3,9578.0,104.0327,104.6262,103.9465,104.6262,9578.0
2018-11-16 09:45:00,109.31,109.84,109.3,109.59,10760.0,104.6357,105.1431,104.6262,104.9038,10760.0
2018-11-16 09:50:00,109.62,110.04,109.61,109.94,5432.0,104.9325,105.3345,104.9229,105.2388,5432.0
2018-11-16 09:55:00,109.87,110.09,109.76,110.09,3354.0,105.1718,105.3824,105.0665,105.3824,3354.0
2018-11-16 10:00:00,110.07,110.42,109.95,110.42,11930.0,105.3632,105.6983,105.2484,105.6983,11930.0
2018-11-16 10:05:00,110.36,110.38,109.52,109.57,7783.0,105.6408,105.66,104.8368,104.8846,7783.0
2018-11-16 10:10:00,109.65,110.28,109.65,110.28,15295.0,104.9612,105.5643,104.9612,105.5643,15295.0
2018-11-16 10:15:00,110.28,110.29,109.92,109.93,2400.0,105.5643,105.5738,105.2197,105.2292,2400.0
2018-11-16 10:20:00,109.88,110.13,109.7,109.76,11118.0,105.1814,105.4207,105.0091,105.0665,11118.0
2018-11-16 10:25:00,109.85,109.93,109.75,109.75,4873.0,105.1526,105.2292,105.0569,105.0569,4873.0
2018-11-16 10:30:00,109.86,110.14,109.82,110.14,2431.0,105.1622,105.4302,105.1239,105.4302,2431.0
2018-11-16 10:35:00,110.16,110.5,110.15,110.44,37351.0,105.4494,105.7748,105.4398,105.7174,37351.0
2018-11-16 10:40:00,110.44,111.03,110.44,110.7,68778.0,105.7174,106.2822,105.7174,105.9663,68778.0
2018-11-16 10:45:00,110.62,110.63,110.22,110.39,2122.0,105.8897,105.8993,105.5068,105.6696,2122.0
2018-11-16 10:50:00,110.31,110.43,110.25,110.43,1000.0,105.593,105.7078,105.5355,105.7078,1000.0
2018-11-16 10:55:00,110.39,110.39,110.14,110.14,2200.0,105.6696,105.6696,105.4302,105.4302,2200.0
2018-11-16 11:00:00,110.21,110.42,110.18,110.29,4500.0,105.4973,105.6983,105.4685,105.5738,4500.0
2018-11-16 11:05:00,110.26,110.35,110.19,110.22,3100.0,105.5451,105.6313,105.4781,105.5068,3100.0
2018-11-16 11:10:00,110.24,110.27,109.9,109.96,2600.0,105.526,105.5547,105.2005,105.2579,2600.0
2018-11-16 11:15:00,110.0,110.0,109.78,109.79,3400.0,105.2962,105.2962,105.0856,105.0952,3400.0
2018-11-16 11:20:00,109.82,109.82,109.62,109.67,2500.0,105.1239,105.1239,104.9325,104.9803,2500.0
2018-11-16 11:25:00,109.7,109.97,109.7,109.87,6695.0,105.0091,105.2675,105.0091,105.1718,6695.0
2018-11-16 11:30:00,109.95,110.03,109.71,109.84,6656.0,105.2484,105.3249,105.0186,105.1431,6656.0
2018-11-16 11:35:00,109.84,109.88,109.78,109.81,5263.0,105.1431,105.1814,105.0856,105.1144,5263.0
2018-11-16 11:40:00,109.74,109.74,109.66,109.67,1600.0,105.0473,105.0473,104.9708,104.9803,1600.0
2018-11-16 11:45:00,109.71,109.75,109.54,109.54,6300.0,105.0186,105.0569,104.8559,104.8559,6300.0
2018-11-16 11:50:00,109.49,109.49,109.33,109.42,3405.0,104.808,104.808,104.6549,104.741,3405.0
2018-11-16 11:55:00,109.39,109.65,109.35,109.58,6523.0,104.7123,104.9612,104.674,104.8942,6523.0
2018-11-16 12:00:00,109.53,109.55,109.24,109.36,4479.0,104.8463,104.8655,104.5687,104.6836,4479.0
2018-11-16 12:05:00,109.41,109.63,109.39,109.62,6418.0,104.7315,104.9421,104.7123,104.9325,6418.0
2018-11-16 12:10:00,109.7,109.82,109.7,109.8,2602.0,105.0091,105.1239,105.0091,105.1048,2602.0
2018-11-16 12:15:00,109.77,109.77,109.54,109.62,11310.0,105.0761,105.0761,104.8559,104.9325,11310.0
2018-11-16 12:20:00,109.55,109.62,109.39,109.39,10610.0,104.8655,104.9325,104.7123,104.7123,10610.0
2018-11-16 12:25:00,109.44,109.45,109.37,109.4,5806.0,104.7602,104.7697,104.6932,104.7219,5806.0
2018-11-16 12:30:00,109.41,109.72,109.36,109.72,5387.0,104.7315,105.0282,104.6836,105.0282,5387.0
2018-11-16 12:35:00,109.81,110.3,109.75,110.06,10984.0,105.1144,105.5834,105.0569,105.3537,10984.0
2018-11-16 12:40:00,110.21,110.4,110.16,110.27,6250.0,105.4973,105.6791,105.4494,105.5547,6250.0
2018-11-16 12:45:00,110.36,110.73,110.32,110.55,9111.0,105.6408,105.995,105.6025,105.8227,9111.0
2018-11-16 12:50:00,110.58,110.58,110.15,110.17,6564.0,105.8514,105.8514,105.4398,105.459,6564.0
2018-11-16 12:55:00,110.05,110.17,110.04,110.06,8071.0,105.3441,105.459,105.3345,105.3537,8071.0
2018-11-16 13:00:00,110.06,110.15,109.83,109.83,9803.0,105.3537,105.4398,105.1335,105.1335,9803.0
2018-11-16 13:05:00,109.67,109.8,109.57,109.69,22205.0,104.9803,105.1048,104.8846,104.9995,22205.0
2018-11-16 13:10:00,109.8,109.97,109.8,109.97,14910.0,105.1048,105.2675,105.1048,105.2675,14910.0
2018-11-16 13:15:00,110.0,110.13,109.93,109.98,4501.0,105.2962,105.4207,105.2292,105.2771,4501.0
2018-11-16 13:20:00,110.0,110.07,109.92,110.04,1700.0,105.2962,105.3632,105.2197,105.3345,1700.0
2018-11-16 13:25:00,110.11,110.11,109.99,110.06,3598.0,105.4015,105.4015,105.2867,105.3537,3598.0
2018-11-16 13:30:00,110.04,110.08,109.94,109.98,2420.0,105.3345,105.3728,105.2388,105.2771,2420.0
2018-11-16 13:35:00,109.97,109.97,109.83,109.94,3401.0,105.2675,105.2675,105.1335,105.2388,3401.0
2018-11-16 13:40:00,109.9,109.94,109.57,109.73,7464.0,105.2005,105.2388,104.8846,105.0378,7464.0
2018-11-16 13:45:00,109.7,109.82,109.62,109.78,32100.0,105.0091,105.1239,104.9325,105.0856,32100.0
2018-11-16 13:50:00,109.82,109.95,109.75,109.8,5922.0,105.1239,105.2484,105.0569,105.1048,5922.0
2018-11-16 13:55:00,109.78,109.87,109.78,109.83,1200.0,105.0856,105.1718,105.0856,105.1335,1200.0
2018-11-16 14:00:00,109.86,110.06,109.86,109.97,5755.0,105.1622,105.3537,105.1622,105.2675,5755.0
2018-11-16 14:05:00,109.99,110.15,109.95,110.02,5047.0,105.2867,105.4398,105.2484,105.3154,5047.0
2018-11-16 14:10:00,110.04,110.16,109.87,109.89,4652.0,105.3345,105.4494,105.1718,105.1909,4652.0
2018-11-16 14:15:00,109.92,110.19,109.82,109.97,14514.0,105.2197,105.4781,105.1239,105.2675,14514.0
2018-11-16 14:20:00,109.93,109.93,109.71,109.71,5708.0,105.2292,105.2292,105.0186,105.0186,5708.0
2018-11-16 14:25:00,109.59,109.95,109.59,109.84,6564.0,104.9038,105.2484,104.9038,105.1431,6564.0
2018-11-16 14:30:00,109.86,109.97,109.86,109.96,3225.0,105.1622,105.2675,105.1622,105.2579,3225.0
2018-11-16 14:35:00,109.92,110.06,109.91,110.04,5177.0,105.2197,105.3537,105.2101,105.3345,5177.0
2018-11-16 14:40:00,110.05,110.05,109.89,109.89,3950.0,105.3441,105.3441,105.1909,105.1909,3950.0
2018-11-16 14:45:00,109.93,110.01,109.86,110.01,5988.0,105.2292,105.3058,105.1622,105.3058,5988.0
2018-11-16 14:50:00,110.03,110.05,109.91,110.05,2929.0,105.3249,105.3441,105.2101,105.3441,2929.0
2018-11-16 14:55:00,110.04,110.13,109.99,110.02,5000.0,105.3345,105.4207,105.2867,105.3154,5000.0
2018-11-16 15:00:00,110.03,110.13,109.9,109.95,6576.0,105.3249,105.4207,105.2005,105.2484,6576.0
2018-11-16 15:05:00,109.99,110.05,109.92,109.93,3242.0,105.2867,105.3441,105.2197,105.2292,3242.0
2018-11-16 15:10:00,109.99,110.05,109.95,110.04,5632.0,105.2867,105.3441,105.2484,105.3345,5632.0
2018-11-16 15:15:00,110.06,110.2,110.06,110.18,7205.0,105.3537,105.4877,105.3537,105.4685,7205.0
2018-11-16 15:20:00,110.2,110.2,110.08,110.16,10774.0,105.4877,105.4877,105.3728,105.4494,10774.0
2018-11-16 15:25:00,110.17,110.19,110.06,110.06,11270.0,105.459,105.4781,105.3537,105.3537,11270.0
2018-11-16 15:30:00,110.05,110.09,109.94,109.96,7783.0,105.3441,105.3824,105.2388,105.2579,7783.0
2018-11-16 15:35:00,109.97,110.07,109.97,110.05,22128.0,105.2675,105.3632,105.2675,105.3441,22128.0
2018-11-16 15:40:00,110.05,110.09,109.95,110.01,18494.0,105.3441,105.3824,105.2484,105.3058,18494.0
2018-11-16 15:45:00,110.03,110.07,109.88,109.9,17017.0,105.3249,105.3632,105.1814,105.2005,17017.0
2018-11-16 15:50:00,109.9,109.95,109.8,109.8,21522.0,105.2005,105.2484,105.1048,105.1048,21522.0
2018-11-16 15:55:00,109.81,109.82,109.61,109.72,57324.0,105.1144,105.1239,104.9229,105.0282,57324.0
2018-11-19 09:30:00,109.38,109.42,108.88,109.41,7129.0,104.7027,104.741,104.2241,104.7315,7129.0
2018-11-19 09:35:00,109.46,109.55,109.02,109.32,3140.0,104.7793,104.8655,104.3581,104.6453,3140.0
2018-11-19 09:40:00,109.08,109.15,108.94,109.0,700.0,104.4156,104.4826,104.2816,104.339,700.0
2018-11-19 09:45:00,108.93,109.09,108.73,108.73,2300.0,104.272,104.4251,104.0805,104.0805,2300.0
2018-11-19 09:50:00,108.65,108.65,108.21,108.21,53462.0,104.004,104.004,103.5828,103.5828,53462.0
2018-11-19 09:55:00,108.24,108.54,107.8,108.38,78400.0,103.6115,103.8987,103.1903,103.7455,78400.0
2018-11-19 10:00:00,108.45,108.55,108.1,108.15,8708.0,103.8125,103.9082,103.4775,103.5253,8708.0
2018-11-19 10:05:00,108.14,108.14,107.16,107.19,23219.0,103.5158,103.5158,102.5777,102.6064,23219.0
2018-11-19 10:10:00,107.29,107.7,107.0,107.52,32599.0,102.7021,103.0946,102.4245,102.9223,32599.0
2018-11-19 10:15:00,107.44,107.68,107.42,107.47,6251.0,102.8457,103.0754,102.8266,102.8744,6251.0
2018-11-19 10:20:00,107.47,107.53,106.96,107.05,21086.0,102.8744,102.9319,102.3862,102.4724,21086.0
2018-11-19 10:25:00,107.12,107.23,106.96,107.09,25568.0,102.5394,102.6447,102.3862,102.5107,25568.0
2018-11-19 10:30:00,107.06,107.28,106.89,106.99,65626.0,102.4819,102.6925,102.3192,102.4149,65626.0
2018-11-19 10:35:00,107.02,107.56,107.02,107.48,148663.0,102.4437,102.9606,102.4437,102.884,148663.0
2018-11-19 10:40:00,107.42,107.6,107.06,107.21,7679.0,102.8266,102.9989,102.4819,102.6255,7679.0
2018-11-19 10:45:00,107.25,107.25,106.94,107.14,4169.0,102.6638,102.6638,102.3671,102.5585,4169.0
2018-11-19 10:50:00,107.18,107.73,107.09,107.64,7200.0,102.5968,103.1233,102.5107,103.0371,7200.0
2018-11-19 10:55:00,107.59,107.83,107.39,107.46,4911.0,102.9893,103.219,102.7978,102.8648,4911.0
2018-11-19 11:00:00,107.52,107.54,107.01,107.06,23857.0,102.9223,102.9414,102.4341,102.4819,23857.0
2018-11-19 11:05:00,107.01,107.24,107.0,107.02,5400.0,102.4341,102.6543,102.4245,102.4437,5400.0
2018-11-19 11:10:00,106.94,106.94,106.51,106.53,10668.0,102.3671,102.3671,101.9555,101.9746,10668.0
2018-11-19 11:15:00,106.45,106.64,106.24,106.47,56342.0,101.898,102.0799,101.697,101.9172,56342.0
2018-11-19 11:20:00,106.47,106.73,106.38,106.58,15435.0,101.9172,102.1661,101.831,102.0225,15435.0
2018-11-19 11:25:00,106.41,106.53,106.29,106.34,229161.0,101.8597,101.9746,101.7449,101.7927,229161.0
2018-11-19 11:30:00,106.33,106.33,105.81,105.95,22593.0,101.7832,101.7832,101.2854,101.4194,22593.0
2018-11-19 11:35:00,105.95,106.09,105.86,105.96,17130.0,101.4194,101.5534,101.3333,101.429,17130.0
2018-11-19 11:40:00,105.96,106.01,105.85,105.91,11955.0,101.429,101.4768,101.3237,101.3811,11955.0
2018-11-19 11:45:00,105.91,106.12,105.85,105.99,15769.0,101.3811,101.5821,101.3237,101.4577,15769.0
2018-11-19 11:50:00,105.93,105.93,105.62,105.78,19462.0,101.4003,101.4003,101.1035,101.2567,19462.0
2018-11-19 11:55:00,105.79,106.1,105.76,105.98,14607.0,101.2663,101.563,101.2375,101.4481,14607.0
2018-11-19 12:00:00,105.98,106.08,105.68,105.74,23718.0,101.4481,101.5439,101.161,101.2184,23718.0
2018-11-19 12:05:00,105.73,105.82,105.5,105.77,31716.0,101.2088,101.295,100.9887,101.2471,31716.0
2018-11-19 12:10:00,105.77,106.1,105.7,105.73,9827.0,101.2471,101.563,101.1801,101.2088,9827.0
2018-11-19 12:15:00,105.74,106.12,105.73,106.1,5286.0,101.2184,101.5821,101.2088,101.563,5286.0
2018-11-19 12:20:00,106.04,106.44,106.04,106.24,16870.0,101.5056,101.8885,101.5056,101.697,16870.0
2018-11-19 12:25:00,106.21,106.21,105.97,106.07,6251.0,101.6683,101.6683,101.4386,101.5343,6251.0
2018-11-19 12:30:00,106.03,106.06,105.81,105.82,18900.0,101.496,101.5247,101.2854,101.295,18900.0
2018-11-19 12:35:00,105.81,106.14,105.8,106.14,6429.0,101.2854,101.6013,101.2758,101.6013,6429.0
2018-11-19 12:40:00,106.16,106.31,106.12,106.17,8265.0,101.6204,101.764,101.5821,101.63,8265.0
2018-11-19 12:45:00,106.22,106.33,106.15,106.24,5317.0,101.6779,101.7832,101.6109,101.697,5317.0
2018-11-19 12:50:00,106.22,106.22,105.48,105.75,55339.0,101.6779,101.6779,100.9695,101.228,55339.0
2018-11-19 12:55:00,105.74,105.74,105.61,105.71,3100.0,101.2184,101.2184,101.094,101.1897,3100.0
2018-11-19 13:00:00,105.64,105.64,105.41,105.48,6300.0,101.1227,101.1227,100.9025,100.9695,6300.0
2018-11-19 13:05:00,105.53,105.63,105.14,105.17,11327.0,101.0174,101.1131,100.6441,100.6728,11327.0
2018-11-19 13:10:00,105.14,105.3,105.14,105.28,4800.0,100.6441,100.7972,100.6441,100.7781,4800.0
2018-11-19 13:15:00,105.27,105.34,105.09,105.34,30900.0,100.7685,100.8355,100.5962,100.8355,30900.0
2018-11-19 13:20:00,105.4,105.47,105.19,105.26,5150.0,100.8929,100.9599,100.6919,100.7589,5150.0
2018-11-19 13:25:00,105.23,105.34,105.17,105.3,3000.0,100.7302,100.8355,100.6728,100.7972,3000.0
2018-11-19 13:30:00,105.28,105.37,105.06,105.18,21720.0,100.7781,100.8642,100.5675,100.6823,21720.0
2018-11-19 13:35:00,105.18,105.66,105.13,105.59,10998.0,100.6823,101.1418,100.6345,101.0748,10998.0
2018-11-19 13:40:00,105.61,105.62,105.32,105.48,12147.0,101.094,101.1035,100.8164,100.9695,12147.0
2018-11-19 13:45:00,105.48,105.53,105.26,105.4,12760.0,100.9695,101.0174,100.7589,100.8929,12760.0
2018-11-19 13:50:00,105.42,105.42,105.16,105.3,10654.0,100.9121,100.9121,100.6632,100.7972,10654.0
2018-11-19 13:55:00,105.4,105.4,105.18,105.2,6871.0,100.8929,100.8929,100.6823,100.7015,6871.0
2018-11-19 14:00:00,105.22,105.22,104.94,104.94,13159.0,100.7206,100.7206,100.4526,100.4526,13159.0
2018-11-19 14:05:00,104.97,105.28,104.95,105.28,5251.0,100.4813,100.7781,100.4622,100.7781,5251.0
2018-11-19 14:10:00,105.21,105.25,105.09,105.19,10600.0,100.7111,100.7493,100.5962,100.6919,10600.0
2018-11-19 14:15:00,105.18,105.29,105.02,105.11,22416.0,100.6823,100.7876,100.5292,100.6153,22416.0
2018-11-19 14:20:00,105.17,105.47,105.15,105.47,8415.0,100.6728,100.9599,100.6536,100.9599,8415.0
2018-11-19 14:25:00,105.46,105.63,105.41,105.5,17384.0,100.9504,101.1131,100.9025,100.9887,17384.0
2018-11-19 14:30:00,105.43,105.52,105.16,105.25,9116.0,100.9217,101.0078,100.6632,100.7493,9116.0
2018-11-19 14:35:00,105.2,105.2,104.91,105.17,10709.0,100.7015,100.7015,100.4239,100.6728,10709.0
2018-11-19 14:40:00,105.26,105.31,105.18,105.25,11205.0,100.7589,100.8068,100.6823,100.7493,11205.0
2018-11-19 14:45:00,105.23,105.26,105.09,105.16,14572.0,100.7302,100.7589,100.5962,100.6632,14572.0
2018-11-19 14:50:00,105.22,105.22,105.05,105.18,13736.0,100.7206,100.7206,100.5579,100.6823,13736.0
2018-11-19 14:55:00,105.18,105.21,105.06,105.15,9907.0,100.6823,100.7111,100.5675,100.6536,9907.0
2018-11-19 15:00:00,105.17,105.18,104.95,105.0,24324.0,100.6728,100.6823,100.4622,100.51,24324.0
2018-11-19 15:05:00,104.99,105.11,104.93,104.93,17202.0,100.5005,100.6153,100.443,100.443,17202.0
2018-11-19 15:10:00,104.91,105.32,104.84,105.26,23057.0,100.4239,100.8164,100.3569,100.7589,23057.0
2018-11-19 15:15:00,105.27,105.29,105.09,105.17,12425.0,100.7685,100.7876,100.5962,100.6728,12425.0
2018-11-19 15:20:00,105.18,105.21,105.04,105.06,22873.0,100.6823,100.7111,100.5483,100.5675,22873.0
2018-11-19 15:25:00,105.06,105.15,104.96,105.12,69776.0,100.5675,100.6536,100.4717,100.6249,69776.0
2018-11-19 15:30:00,105.15,105.22,104.97,104.97,21092.0,100.6536,100.7206,100.4813,100.4813,21092.0
2018-11-19 15:35:00,104.93,105.01,104.6,104.67,22476.0,100.443,100.5196,100.1271,100.1941,22476.0
2018-11-19 15:40:00,104.62,104.62,104.31,104.39,26084.0,100.1463,100.1463,99.8495,99.9261,26084.0
2018-11-19 15:45:00,104.38,104.52,104.25,104.45,56583.0,99.9165,100.0506,99.7921,99.9836,56583.0
2018-11-19 15:50:00,104.45,104.49,104.18,104.18,72989.0,99.9836,100.0218,99.7251,99.7251,72989.0
2018-11-19 15:55:00,104.19,104.4,104.16,104.4,96340.0,99.7347,99.9357,99.706,99.9357,96340.0
2018-11-20 09:30:00,101.09,101.48,100.01,100.93,61692.0,96.7672,97.1406,95.7334,96.6141,61692.0
2018-11-20 09:35:00,100.83,102.41,100.81,102.17,28955.0,96.5184,98.0308,96.4992,97.8011,28955.0
2018-11-20 09:40:00,101.99,102.94,101.78,102.94,10513.0,97.6288,98.5381,97.4277,98.5381,10513.0
2018-11-20 09:45:00,102.62,102.95,102.17,102.31,15265.0,98.2318,98.5477,97.8011,97.9351,15265.0
2018-11-20 09:50:00,102.44,102.44,101.48,101.88,20055.0,98.0595,98.0595,97.1406,97.5235,20055.0
2018-11-20 09:55:00,101.68,101.97,101.45,101.73,12408.0,97.332,97.6096,97.1118,97.3799,12408.0
2018-11-20 10:00:00,101.91,102.24,101.6,101.76,40861.0,97.5522,97.8681,97.2554,97.4086,40861.0
2018-11-20 10:05:00,101.78,101.94,101.5,101.69,39368.0,97.4277,97.5809,97.1597,97.3416,39368.0
2018-11-20 10:10:00,101.65,101.84,101.42,101.63,50125.0,97.3033,97.4852,97.0831,97.2841,50125.0
2018-11-20 10:15:00,101.61,102.29,101.53,102.16,16459.0,97.265,97.9159,97.1884,97.7915,16459.0
2018-11-20 10:20:00,102.2,102.7,102.13,102.54,21608.0,97.8298,98.3084,97.7628,98.1552,21608.0
2018-11-20 10:25:00,102.37,102.92,102.33,102.52,10249.0,97.9925,98.519,97.9542,98.1361,10249.0
2018-11-20 10:30:00,102.53,103.08,102.32,102.83,22581.0,98.1457,98.6721,97.9446,98.4328,22581.0
2018-11-20 10:35:00,102.97,103.61,102.97,103.5,9924.0,98.5668,99.1795,98.5668,99.0742,9924.0
2018-11-20 10:40:00,103.59,103.94,103.58,103.81,23181.0,99.1603,99.4954,99.1508,99.3709,23181.0
2018-11-20 10:45:00,103.83,103.91,103.62,103.84,20204.0,99.3901,99.4666,99.189,99.3996,20204.0
2018-11-20 10:50:00,103.81,104.26,103.6,104.21,35260.0,99.3709,99.8017,99.1699,99.7538,35260.0
2018-11-20 10:55:00,104.14,104.41,104.06,104.19,18264.0,99.6868,99.9453,99.6102,99.7347,18264.0
2018-11-20 11:00:00,104.26,104.38,103.77,103.77,9697.0,99.8017,99.9165,99.3326,99.3326,9697.0
2018-11-20 11:05:00,103.77,104.27,103.76,104.06,63963.0,99.3326,99.8113,99.3231,99.6102,63963.0
2018-11-20 11:10:00,104.11,104.27,103.77,103.8,10247.0,99.6581,99.8113,99.3326,99.3614,10247.0
2018-11-20 11:15:00,103.77,103.8,103.45,103.45,15945.0,99.3326,99.3614,99.0263,99.0263,15945.0
2018-11-20 11:20:00,103.45,103.5,103.24,103.3,14581.0,99.0263,99.0742,98.8253,98.8827,14581.0
2018-11-20 11:25:00,103.27,103.43,103.15,103.23,9500.0,98.854,99.0072,98.7391,98.8157,9500.0
2018-11-20 11:30:00,103.28,103.51,103.24,103.28,13800.0,98.8636,99.0838,98.8253,98.8636,13800.0
2018-11-20 11:35:00,103.28,103.87,103.28,103.77,24209.0,98.8636,99.4284,98.8636,99.3326,24209.0
2018-11-20 11:40:00,103.83,104.32,103.83,104.29,9104.0,99.3901,99.8591,99.3901,99.8304,9104.0
2018-11-20 11:45:00,104.33,104.35,103.76,103.76,16631.0,99.8687,99.8878,99.3231,99.3231,16631.0
2018-11-20 11:50:00,103.8,103.94,103.74,103.86,10600.0,99.3614,99.4954,99.3039,99.4188,10600.0
2018-11-20 11:55:00,103.9,104.27,103.74,103.96,8245.0,99.4571,99.8113,99.3039,99.5145,8245.0
2018-11-20 12:00:00,103.99,104.3,103.79,104.29,8153.0,99.5432,99.84,99.3518,99.8304,8153.0
2018-11-20 12:05:00,104.31,104.31,103.98,104.18,7900.0,99.8495,99.8495,99.5337,99.7251,7900.0
2018-11-20 12:10:00,104.08,104.18,103.74,103.82,17000.0,99.6294,99.7251,99.3039,99.3805,17000.0
2018-11-20 12:15:00,103.85,103.94,103.65,103.76,11670.0,99.4092,99.4954,99.2178,99.3231,11670.0
2018-11-20 12:20:00,103.77,103.82,103.47,103.6,21161.0,99.3326,99.3805,99.0455,99.1699,21161.0
2018-11-20 12:25:00,103.58,104.1,103.57,104.06,15803.0,99.1508,99.6485,99.1412,99.6102,15803.0
2018-11-20 12:30:00,104.06,104.23,103.99,104.11,4373.0,99.6102,99.773,99.5432,99.6581,4373.0
2018-11-20 12:35:00,104.07,104.21,103.93,104.03,6178.0,99.6198,99.7538,99.4858,99.5815,6178.0
2018-11-20 12:40:00,104.04,104.05,103.83,103.83,5209.0,99.5911,99.6007,99.3901,99.3901,5209.0
2018-11-20 12:45:00,103.85,103.85,103.63,103.7,7804.0,99.4092,99.4092,99.1986,99.2656,7804.0
2018-11-20 12:50:00,103.64,103.99,103.59,103.87,14923.0,99.2082,99.5432,99.1603,99.4284,14923.0
2018-11-20 12:55:00,103.87,103.87,103.53,103.61,7959.0,99.4284,99.4284,99.1029,99.1795,7959.0
2018-11-20 13:00:00,103.56,103.72,103.5,103.67,7371.0,99.1316,99.2848,99.0742,99.2369,7371.0
2018-11-20 13:05:00,103.64,103.87,103.64,103.72,13919.0,99.2082,99.4284,99.2082,99.2848,13919.0
2018-11-20 13:10:00,103.71,103.73,103.44,103.62,11244.0,99.2752,99.2943,99.0167,99.189,11244.0
2018-11-20 13:15:00,103.57,103.63,103.18,103.19,24667.0,99.1412,99.1986,98.7679,98.7774,24667.0
2018-11-20 13:20:00,103.21,103.31,103.13,103.13,28545.0,98.7966,98.8923,98.72,98.72,28545.0
2018-11-20 13:25:00,103.16,103.27,103.08,103.26,8742.0,98.7487,98.854,98.6721,98.8444,8742.0
2018-11-20 13:30:00,103.17,103.32,103.15,103.28,6082.0,98.7583,98.9019,98.7391,98.8636,6082.0
2018-11-20 13:35:00,103.2,103.23,103.03,103.07,5054.0,98.787,98.8157,98.6243,98.6626,5054.0
2018-11-20 13:40:00,103.08,103.59,103.01,103.33,6245.0,98.6721,99.1603,98.6051,98.9114,6245.0
2018-11-20 13:45:00,103.4,103.54,103.29,103.52,13671.0,98.9785,99.1125,98.8732,99.0933,13671.0
2018-11-20 13:50:00,103.48,103.56,103.29,103.32,8292.0,99.055,99.1316,98.8732,98.9019,8292.0
2018-11-20 13:55:00,103.32,103.39,103.14,103.14,9612.0,98.9019,98.9689,98.7296,98.7296,9612.0
2018-11-20 14:00:00,103.17,103.22,102.99,103.01,6706.0,98.7583,98.8062,98.586,98.6051,6706.0
2018-11-20 14:05:00,103.0,103.0,102.78,102.78,8109.0,98.5956,98.5956,98.385,98.385,8109.0
2018-11-20 14:10:00,102.79,103.38,102.78,103.38,6667.0,98.3945,98.9593,98.385,98.9593,6667.0
2018-11-20 14:15:00,103.4,103.43,103.26,103.36,5188.0,98.9785,99.0072,98.8444,98.9402,5188.0
2018-11-20 14:20:00,103.31,103.36,103.02,103.16,12701.0,98.8923,98.9402,98.6147,98.7487,12701.0
2018-11-20 14:25:00,103.17,103.33,102.99,102.99,5327.0,98.7583,98.9114,98.586,98.586,5327.0
2018-11-20 14:30:00,102.98,103.37,102.92,103.37,10167.0,98.5764,98.9497,98.519,98.9497,10167.0
2018-11-20 14:35:00,103.45,103.49,103.32,103.34,5675.0,99.0263,99.0646,98.9019,98.921,5675.0
2018-11-20 14:40:00,103.31,103.4,103.01,103.02,7905.0,98.8923,98.9785,98.6051,98.6147,7905.0
2018-11-20 14:45:00,103.02,103.16,102.98,103.02,5121.0,98.6147,98.7487,98.5764,98.6147,5121.0
2018-11-20 14:50:00,103.04,103.35,103.03,103.18,13542.0,98.6339,98.9306,98.6243,98.7679,13542.0
2018-11-20 14:55:00,103.15,103.26,103.03,103.17,7931.0,98.7391,98.8444,98.6243,98.7583,7931.0
2018-11-20 15:00:00,103.17,103.45,102.86,102.9,11036.0,98.7583,99.0263,98.4615,98.4998,11036.0
2018-11-20 15:05:00,102.89,102.89,102.53,102.81,12428.0,98.4903,98.4903,98.1457,98.4137,12428.0
2018-11-20 15:10:00,102.79,102.99,102.7,102.83,15301.0,98.3945,98.586,98.3084,98.4328,15301.0
2018-11-20 15:15:00,102.83,103.27,102.79,103.16,12169.0,98.4328,98.854,98.3945,98.7487,12169.0
2018-11-20 15:20:00,103.19,103.32,103.08,103.16,10012.0,98.7774,98.9019,98.6721,98.7487,10012.0
2018-11-20 15:25:00,103.14,103.43,102.96,103.32,21167.0,98.7296,99.0072,98.5573,98.9019,21167.0
2018-11-20 15:30:00,103.3,103.34,103.04,103.27,21260.0,98.8827,98.921,98.6339,98.854,21260.0
2018-11-20 15:35:00,103.26,103.56,103.15,103.56,28930.0,98.8444,99.1316,98.7391,99.1316,28930.0
2018-11-20 15:40:00,103.54,103.55,103.24,103.32,23441.0,99.1125,99.122,98.8253,98.9019,23441.0
2018-11-20 15:45:00,103.27,103.36,103.12,103.2,38358.0,98.854,98.9402,98.7104,98.787,38358.0
2018-11-20 15:50:00,103.18,103.29,103.1,103.29,52904.0,98.7679,98.8732,98.6913,98.8732,52904.0
2018-11-20 15:55:00,103.28,103.39,103.18,103.2,104324.0,98.8636,98.9689,98.7679,98.787,104324.0
2018-11-21 09:30:00,104.36,105.09,103.95,104.59,28559.0,99.8974,100.5962,99.5049,100.1176,28559.0
2018-11-21 09:35:00,104.7,104.93,103.78,104.23,9771.0,100.2229,100.443,99.3422,99.773,9771.0
2018-11-21 09:40:00,104.15,104.25,103.87,104.25,6882.0,99.6964,99.7921,99.4284,99.7921,6882.0
2018-11-21 09:45:00,104.3,104.3,103.7,103.84,7300.0,99.84,99.84,99.2656,99.3996,7300.0
2018-11-21 09:50:00,103.73,103.73,103.22,103.64,4914.0,99.2943,99.2943,98.8062,99.2082,4914.0
2018-11-21 09:55:00,103.69,104.22,103.69,103.89,3400.0,99.2561,99.7634,99.2561,99.4475,3400.0
2018-11-21 10:00:00,103.98,104.4,103.98,104.1,4895.0,99.5337,99.9357,99.5337,99.6485,4895.0
2018-11-21 10:05:00,104.09,104.2,103.76,103.84,6511.0,99.639,99.7442,99.3231,99.3996,6511.0
2018-11-21 10:10:00,103.69,103.98,103.67,103.75,8108.0,99.2561,99.5337,99.2369,99.3135,8108.0
2018-11-21 10:15:00,103.74,104.35,103.74,104.09,6587.0,99.3039,99.8878,99.3039,99.639,6587.0
2018-11-21 10:20:00,104.12,104.44,104.0,104.4,6957.0,99.6677,99.974,99.5528,99.9357,6957.0
2018-11-21 10:25:00,104.37,104.52,104.14,104.24,5016.0,99.907,100.0506,99.6868,99.7825,5016.0
2018-11-21 10:30:00,104.26,104.31,104.08,104.23,6967.0,99.8017,99.8495,99.6294,99.773,6967.0
2018-11-21 10:35:00,104.23,104.42,103.96,104.08,8976.0,99.773,99.9548,99.5145,99.6294,8976.0
2018-11-21 10:40:00,103.94,104.06,103.85,103.85,4800.0,99.4954,99.6102,99.4092,99.4092,4800.0
2018-11-21 10:45:00,103.84,104.05,103.8,104.05,5500.0,99.3996,99.6007,99.3614,99.6007,5500.0
2018-11-21 10:50:00,104.04,104.41,104.0,104.26,8300.0,99.5911,99.9453,99.5528,99.8017,8300.0
2018-11-21 10:55:00,104.25,104.53,104.21,104.53,7695.0,99.7921,100.0601,99.7538,100.0601,7695.0
2018-11-21 11:00:00,104.55,104.88,104.49,104.87,8805.0,100.0793,100.3952,100.0218,100.3856,8805.0
2018-11-21 11:05:00,104.87,105.0,104.85,105.0,8209.0,100.3856,100.51,100.3665,100.51,8209.0
2018-11-21 11:10:00,105.03,105.39,105.03,105.34,2849.0,100.5388,100.8834,100.5388,100.8355,2849.0
2018-11-21 11:15:00,105.39,105.48,105.3,105.44,4300.0,100.8834,100.9695,100.7972,100.9312,4300.0
2018-11-21 11:20:00,105.45,105.53,105.26,105.34,4800.0,100.9408,101.0174,100.7589,100.8355,4800.0
2018-11-21 11:25:00,105.38,105.42,105.15,105.27,3789.0,100.8738,100.9121,100.6536,100.7685,3789.0
2018-11-21 11:30:00,105.31,105.33,105.2,105.27,3363.0,100.8068,100.8259,100.7015,100.7685,3363.0
2018-11-21 11:35:00,105.33,105.35,105.16,105.16,2400.0,100.8259,100.8451,100.6632,100.6632,2400.0
2018-11-21 11:40:00,105.09,105.13,104.94,105.1,3606.0,100.5962,100.6345,100.4526,100.6058,3606.0
2018-11-21 11:45:00,105.07,105.39,105.0,105.39,6273.0,100.577,100.8834,100.51,100.8834,6273.0
2018-11-21 11:50:00,105.35,105.35,105.21,105.21,2000.0,100.8451,100.8451,100.7111,100.7111,2000.0
2018-11-21 11:55:00,105.2,105.2,104.86,104.9,3604.0,100.7015,100.7015,100.376,100.4143,3604.0
2018-11-21 12:00:00,104.9,105.02,104.82,104.82,2000.0,100.4143,100.5292,100.3377,100.3377,2000.0
2018-11-21 12:05:00,104.69,104.92,104.64,104.87,3900.0,100.2133,100.4335,100.1654,100.3856,3900.0
2018-11-21 12:10:00,104.85,105.0,104.82,104.92,2721.0,100.3665,100.51,100.3377,100.4335,2721.0
2018-11-21 12:15:00,104.96,105.01,104.93,104.98,3719.0,100.4717,100.5196,100.443,100.4909,3719.0
2018-11-21 12:20:00,105.05,105.08,104.85,104.85,2700.0,100.5579,100.5866,100.3665,100.3665,2700.0
2018-11-21 12:25:00,104.87,104.99,104.86,104.99,2500.0,100.3856,100.5005,100.376,100.5005,2500.0
2018-11-21 12:30:00,104.99,105.0,104.83,104.88,6318.0,100.5005,100.51,100.3473,100.3952,6318.0
2018-11-21 12:35:00,104.86,104.93,104.82,104.92,4400.0,100.376,100.443,100.3377,100.4335,4400.0
2018-11-21 12:40:00,104.93,105.08,104.92,105.0,2600.0,100.443,100.5866,100.4335,100.51,2600.0
2018-11-21 12:45:00,105.01,105.12,104.98,105.12,1000.0,100.5196,100.6249,100.4909,100.6249,1000.0
2018-11-21 12:50:00,105.13,105.13,104.98,105.08,2600.0,100.6345,100.6345,100.4909,100.5866,2600.0
2018-11-21 12:55:00,105.12,105.12,105.03,105.11,2400.0,100.6249,100.6249,100.5388,100.6153,2400.0
2018-11-21 13:00:00,105.12,105.14,105.01,105.11,4818.0,100.6249,100.6441,100.5196,100.6153,4818.0
2018-11-21 13:05:00,105.11,105.2,105.11,105.16,4500.0,100.6153,100.7015,100.6153,100.6632,4500.0
2018-11-21 13:10:00,105.11,105.4,105.11,105.4,3001.0,100.6153,100.8929,100.6153,100.8929,3001.0
2018-11-21 13:15:00,105.4,105.41,105.23,105.26,5544.0,100.8929,100.9025,100.7302,100.7589,5544.0
2018-11-21 13:20:00,105.26,105.26,105.0,105.1,7501.0,100.7589,100.7589,100.51,100.6058,7501.0
2018-11-21 13:25:00,105.08,105.13,105.03,105.1,4257.0,100.5866,100.6345,100.5388,100.6058,4257.0
2018-11-21 13:30:00,105.1,105.14,105.03,105.12,4477.0,100.6058,100.6441,100.5388,100.6249,4477.0
2018-11-21 13:35:00,105.08,105.11,104.98,104.98,2000.0,100.5866,100.6153,100.4909,100.4909,2000.0
2018-11-21 13:40:00,105.01,105.26,105.0,105.18,6730.0,100.5196,100.7589,100.51,100.6823,6730.0
2018-11-21 13:45:00,105.18,105.18,105.0,105.05,13853.0,100.6823,100.6823,100.51,100.5579,13853.0
2018-11-21 13:50:00,105.07,105.09,104.89,104.98,7500.0,100.577,100.5962,100.4047,100.4909,7500.0
2018-11-21 13:55:00,104.98,105.03,104.89,105.03,3800.0,100.4909,100.5388,100.4047,100.5388,3800.0
2018-11-21 14:00:00,104.98,104.98,104.79,104.82,6348.0,100.4909,100.4909,100.309,100.3377,6348.0
2018-11-21 14:05:00,104.78,104.91,104.78,104.81,7456.0,100.2994,100.4239,100.2994,100.3282,7456.0
2018-11-21 14:10:00,104.8,104.85,104.77,104.78,6407.0,100.3186,100.3665,100.2899,100.2994,6407.0
2018-11-21 14:15:00,104.77,104.86,104.72,104.73,6913.0,100.2899,100.376,100.242,100.2516,6913.0
2018-11-21 14:20:00,104.72,104.72,104.6,104.67,9174.0,100.242,100.242,100.1271,100.1941,9174.0
2018-11-21 14:25:00,104.69,104.73,104.63,104.7,7226.0,100.2133,100.2516,100.1559,100.2229,7226.0
2018-11-21 14:30:00,104.65,104.77,104.65,104.7,8117.0,100.175,100.2899,100.175,100.2229,8117.0
2018-11-21 14:35:00,104.68,104.69,104.56,104.64,8081.0,100.2037,100.2133,100.0889,100.1654,8081.0
2018-11-21 14:40:00,104.64,104.73,104.58,104.67,4487.0,100.1654,100.2516,100.108,100.1941,4487.0
2018-11-21 14:45:00,104.66,104.67,104.53,104.54,6556.0,100.1846,100.1941,100.0601,100.0697,6556.0
2018-11-21 14:50:00,104.53,104.66,104.45,104.45,8438.0,100.0601,100.1846,99.9836,99.9836,8438.0
2018-11-21 14:55:00,104.45,104.48,104.37,104.46,8257.0,99.9836,100.0123,99.907,99.9931,8257.0
2018-11-21 15:00:00,104.46,104.6,104.46,104.53,12335.0,99.9931,100.1271,99.9931,100.0601,12335.0
2018-11-21 15:05:00,104.55,104.76,104.55,104.76,9503.0,100.0793,100.2803,100.0793,100.2803,9503.0
2018-11-21 15:10:00,104.76,104.76,104.54,104.54,10914.0,100.2803,100.2803,100.0697,100.0697,10914.0
2018-11-21 15:15:00,104.51,104.55,104.43,104.43,10859.0,100.041,100.0793,99.9644,99.9644,10859.0
2018-11-21 15:20:00,104.43,104.44,104.34,104.41,11015.0,99.9644,99.974,99.8783,99.9453,11015.0
2018-11-21 15:25:00,104.42,104.5,104.38,104.38,9190.0,99.9548,100.0314,99.9165,99.9165,9190.0
2018-11-21 15:30:00,104.35,104.36,104.14,104.27,16614.0,99.8878,99.8974,99.6868,99.8113,16614.0
2018-11-21 15:35:00,104.29,104.29,104.14,104.2,15407.0,99.8304,99.8304,99.6868,99.7442,15407.0
2018-11-21 15:40:00,104.18,104.2,104.07,104.13,20743.0,99.7251,99.7442,99.6198,99.6772,20743.0
2018-11-21 15:45:00,104.12,104.31,104.12,104.28,26381.0,99.6677,99.8495,99.6677,99.8208,26381.0
2018-11-21 15:50:00,104.29,104.32,104.22,104.26,25988.0,99.8304,99.8591,99.7634,99.8017,25988.0
2018-11-21 15:55:00,104.25,104.25,103.9,103.95,95736.0,99.7921,99.7921,99.4571,99.5049,95736.0
2018-11-23 09:30:00,103.15,103.59,103.14,103.52,11768.0,98.7391,99.1603,98.7296,99.0933,11768.0
2018-11-23 09:35:00,103.66,104.06,103.66,103.93,2966.0,99.2273,99.6102,99.2273,99.4858,2966.0
2018-11-23 09:40:00,103.89,104.54,103.87,104.54,6743.0,99.4475,100.0697,99.4284,100.0697,6743.0
2018-11-23 09:45:00,104.39,104.69,104.34,104.52,4800.0,99.9261,100.2133,99.8783,100.0506,4800.0
2018-11-23 09:50:00,104.41,104.67,104.24,104.67,4005.0,99.9453,100.1941,99.7825,100.1941,4005.0
2018-11-23 09:55:00,104.57,105.0,104.57,104.77,5833.0,100.0984,100.51,100.0984,100.2899,5833.0
2018-11-23 10:00:00,104.77,104.88,104.52,104.55,4461.0,100.2899,100.3952,100.0506,100.0793,4461.0
2018-11-23 10:05:00,104.52,104.52,104.35,104.35,1312.0,100.0506,100.0506,99.8878,99.8878,1312.0
2018-11-23 10:10:00,104.38,104.38,103.87,103.95,2800.0,99.9165,99.9165,99.4284,99.5049,2800.0
2018-11-23 10:15:00,103.9,103.9,103.65,103.78,1100.0,99.4571,99.4571,99.2178,99.3422,1100.0
2018-11-23 10:20:00,103.74,103.74,103.54,103.69,5601.0,99.3039,99.3039,99.1125,99.2561,5601.0
2018-11-23 10:25:00,103.74,103.89,103.53,103.65,5500.0,99.3039,99.4475,99.1029,99.2178,5500.0
2018-11-23 10:30:00,103.65,103.82,103.51,103.82,2462.0,99.2178,99.3805,99.0838,99.3805,2462.0
2018-11-23 10:35:00,103.88,103.9,103.71,103.71,2900.0,99.4379,99.4571,99.2752,99.2752,2900.0
2018-11-23 10:40:00,103.59,103.59,103.42,103.46,1700.0,99.1603,99.1603,98.9976,99.0359,1700.0
2018-11-23 10:45:00,103.44,103.61,103.37,103.43,7762.0,99.0167,99.1795,98.9497,99.0072,7762.0
2018-11-23 10:50:00,103.41,103.72,103.41,103.72,1823.0,98.988,99.2848,98.988,99.2848,1823.0
2018-11-23 10:55:00,103.68,103.73,103.63,103.66,2750.0,99.2465,99.2943,99.1986,99.2273,2750.0
2018-11-23 11:00:00,103.67,103.75,103.52,103.52,2423.0,99.2369,99.3135,99.0933,99.0933,2423.0
2018-11-23 11:05:00,103.53,103.8,103.51,103.79,4630.0,99.1029,99.3614,99.0838,99.3518,4630.0
2018-11-23 11:10:00,103.79,103.97,103.78,103.87,5901.0,99.3518,99.5241,99.3422,99.4284,5901.0
2018-11-23 11:15:00,103.81,103.95,103.71,103.86,3500.0,99.3709,99.5049,99.2752,99.4188,3500.0
2018-11-23 11:20:00,103.91,103.98,103.87,103.87,3100.0,99.4666,99.5337,99.4284,99.4284,3100.0
2018-11-23 11:25:00,103.91,104.06,103.88,103.99,5822.0,99.4666,99.6102,99.4379,99.5432,5822.0
2018-11-23 11:30:00,103.97,104.12,103.94,104.12,5000.0,99.5241,99.6677,99.4954,99.6677,5000.0
2018-11-23 11:35:00,104.11,104.11,103.95,104.03,7234.0,99.6581,99.6581,99.5049,99.5815,7234.0
2018-11-23 11:40:00,104.02,104.21,103.98,104.19,7391.0,99.5719,99.7538,99.5337,99.7347,7391.0
2018-11-23 11:45:00,104.16,104.21,103.94,104.1,16375.0,99.706,99.7538,99.4954,99.6485,16375.0
2018-11-23 11:50:00,104.06,104.22,104.02,104.18,11190.0,99.6102,99.7634,99.5719,99.7251,11190.0
2018-11-23 11:55:00,104.1,104.11,103.76,103.79,5023.0,99.6485,99.6581,99.3231,99.3518,5023.0
2018-11-23 12:00:00,103.75,103.77,103.53,103.53,4233.0,99.3135,99.3326,99.1029,99.1029,4233.0
2018-11-23 12:05:00,103.57,103.62,103.42,103.54,11194.0,99.1412,99.189,98.9976,99.1125,11194.0
2018-11-23 12:10:00,103.5,103.61,103.45,103.61,4000.0,99.0742,99.1795,99.0263,99.1795,4000.0
2018-11-23 12:15:00,103.58,103.67,103.47,103.47,6097.0,99.1508,99.2369,99.0455,99.0455,6097.0
2018-11-23 12:20:00,103.51,103.56,103.43,103.49,3788.0,99.0838,99.1316,99.0072,99.0646,3788.0
2018-11-23 12:25:00,103.46,103.47,103.29,103.35,3100.0,99.0359,99.0455,98.8732,98.9306,3100.0
2018-11-23 12:30:00,103.35,103.71,103.24,103.6,11211.0,98.9306,99.2752,98.8253,99.1699,11211.0
2018-11-23 12:35:00,103.63,103.74,103.43,103.43,55809.0,99.1986,99.3039,99.0072,99.0072,55809.0
2018-11-23 12:40:00,103.42,103.46,103.13,103.2,3108.0,98.9976,99.0359,98.72,98.787,3108.0
2018-11-23 12:45:00,103.18,103.31,103.17,103.23,7160.0,98.7679,98.8923,98.7583,98.8157,7160.0
2018-11-23 12:50:00,103.28,103.4,103.28,103.4,10452.0,98.8636,98.9785,98.8636,98.9785,10452.0
2018-11-23 12:55:00,103.37,103.37,103.07,103.14,16570.0,98.9497,98.9497,98.6626,98.7296,16570.0
2018-11-26 09:30:00,104.78,104.84,104.49,104.69,15272.0,100.2994,100.3569,100.0218,100.2133,15272.0
2018-11-26 09:35:00,104.71,104.92,104.33,104.53,18321.0,100.2324,100.4335,99.8687,100.0601,18321.0
2018-11-26 09:40:00,104.5,105.06,104.49,105.05,8662.0,100.0314,100.5675,100.0218,100.5579,8662.0
2018-11-26 09:45:00,105.0,105.02,104.59,104.79,4073.0,100.51,100.5292,100.1176,100.309,4073.0
2018-11-26 09:50:00,104.73,104.8,104.46,104.46,7700.0,100.2516,100.3186,99.9931,99.9931,7700.0
2018-11-26 09:55:00,104.48,104.89,104.44,104.89,9321.0,100.0123,100.4047,99.974,100.4047,9321.0
2018-11-26 10:00:00,104.94,105.03,104.87,104.97,9627.0,100.4526,100.5388,100.3856,100.4813,9627.0
2018-11-26 10:05:00,105.0,105.03,104.83,104.95,16793.0,100.51,100.5388,100.3473,100.4622,16793.0
2018-11-26 10:10:00,104.99,105.18,104.87,105.1,11205.0,100.5005,100.6823,100.3856,100.6058,11205.0
2018-11-26 10:15:00,105.13,105.14,104.86,105.02,12880.0,100.6345,100.6441,100.376,100.5292,12880.0
2018-11-26 10:20:00,104.95,105.02,104.92,105.0,9051.0,100.4622,100.5292,100.4335,100.51,9051.0
2018-11-26 10:25:00,105.0,105.04,104.88,104.96,7847.0,100.51,100.5483,100.3952,100.4717,7847.0
2018-11-26 10:30:00,105.0,105.04,104.84,105.01,23200.0,100.51,100.5483,100.3569,100.5196,23200.0
2018-11-26 10:35:00,105.04,105.2,104.95,105.05,15540.0,100.5483,100.7015,100.4622,100.5579,15540.0
2018-11-26 10:40:00,105.07,105.35,104.98,105.35,21092.0,100.577,100.8451,100.4909,100.8451,21092.0
2018-11-26 10:45:00,105.39,105.39,105.06,105.08,3715.0,100.8834,100.8834,100.5675,100.5866,3715.0
2018-11-26 10:50:00,105.0,105.38,104.95,105.36,6155.0,100.51,100.8738,100.4622,100.8546,6155.0
2018-11-26 10:55:00,105.32,105.35,105.23,105.26,3300.0,100.8164,100.8451,100.7302,100.7589,3300.0
2018-11-26 11:00:00,105.25,105.29,105.15,105.24,5033.0,100.7493,100.7876,100.6536,100.7398,5033.0
2018-11-26 11:05:00,105.27,105.31,105.14,105.31,5958.0,100.7685,100.8068,100.6441,100.8068,5958.0
2018-11-26 11:10:00,105.31,105.51,105.26,105.44,3810.0,100.8068,100.9982,100.7589,100.9312,3810.0
2018-11-26 11:15:00,105.52,105.52,105.34,105.34,3682.0,101.0078,101.0078,100.8355,100.8355,3682.0
2018-11-26 11:20:00,105.29,105.37,105.22,105.32,2993.0,100.7876,100.8642,100.7206,100.8164,2993.0
2018-11-26 11:25:00,105.32,105.32,105.16,105.27,5832.0,100.8164,100.8164,100.6632,100.7685,5832.0
2018-11-26 11:30:00,105.27,105.32,105.17,105.27,8315.0,100.7685,100.8164,100.6728,100.7685,8315.0
2018-11-26 11:35:00,105.29,105.29,105.1,105.2,22364.0,100.7876,100.7876,100.6058,100.7015,22364.0
2018-11-26 11:40:00,105.2,105.29,105.15,105.28,10592.0,100.7015,100.7876,100.6536,100.7781,10592.0
2018-11-26 11:45:00,105.29,105.44,105.24,105.39,8112.0,100.7876,100.9312,100.7398,100.8834,8112.0
2018-11-26 11:50:00,105.43,105.44,105.33,105.39,6573.0,100.9217,100.9312,100.8259,100.8834,6573.0
2018-11-26 11:55:00,105.39,105.39,105.28,105.29,4000.0,100.8834,100.8834,100.7781,100.7876,4000.0
2018-11-26 12:00:00,105.27,105.38,105.27,105.38,3100.0,100.7685,100.8738,100.7685,100.8738,3100.0
2018-11-26 12:05:00,105.35,105.55,105.35,105.5,5151.0,100.8451,101.0365,100.8451,100.9887,5151.0
2018-11-26 12:10:00,105.53,105.53,105.3,105.42,10866.0,101.0174,101.0174,100.7972,100.9121,10866.0
2018-11-26 12:15:00,105.4,105.4,105.33,105.38,2242.0,100.8929,100.8929,100.8259,100.8738,2242.0
2018-11-26 12:20:00,105.33,105.33,105.2,105.2,1766.0,100.8259,100.8259,100.7015,100.7015,1766.0
2018-11-26 12:25:00,105.17,105.26,105.13,105.23,5082.0,100.6728,100.7589,100.6345,100.7302,5082.0
2018-11-26 12:30:00,105.24,105.25,105.17,105.19,3138.0,100.7398,100.7493,100.6728,100.6919,3138.0
2018-11-26 12:35:00,105.14,105.14,105.01,105.05,3100.0,100.6441,100.6441,100.5196,100.5579,3100.0
2018-11-26 12:40:00,105.07,105.14,105.02,105.14,3006.0,100.577,100.6441,100.5292,100.6441,3006.0
2018-11-26 12:45:00,105.16,105.16,104.99,105.05,3001.0,100.6632,100.6632,100.5005,100.5579,3001.0
2018-11-26 12:50:00,105.08,105.13,105.05,105.06,3304.0,100.5866,100.6345,100.5579,100.5675,3304.0
2018-11-26 12:55:00,105.08,105.3,105.07,105.3,5223.0,100.5866,100.7972,100.577,100.7972,5223.0
2018-11-26 13:00:00,105.29,105.38,105.25,105.25,10170.0,100.7876,100.8738,100.7493,100.7493,10170.0
2018-11-26 13:05:00,105.24,105.43,105.24,105.43,4600.0,100.7398,100.9217,100.7398,100.9217,4600.0
2018-11-26 13:10:00,105.43,105.5,105.4,105.49,6506.0,100.9217,100.9887,100.8929,100.9791,6506.0
2018-11-26 13:15:00,105.53,105.58,105.51,105.55,2824.0,101.0174,101.0652,100.9982,101.0365,2824.0
2018-11-26 13:20:00,105.55,105.55,105.39,105.42,4546.0,101.0365,101.0365,100.8834,100.9121,4546.0
2018-11-26 13:25:00,105.41,105.41,105.3,105.33,1800.0,100.9025,100.9025,100.7972,100.8259,1800.0
2018-11-26 13:30:00,105.33,105.5,105.32,105.38,14617.0,100.8259,100.9887,100.8164,100.8738,14617.0
2018-11-26 13:35:00,105.32,105.33,105.27,105.29,2434.0,100.8164,100.8259,100.7685,100.7876,2434.0
2018-11-26 13:40:00,105.36,105.38,105.23,105.38,2900.0,100.8546,100.8738,100.7302,100.8738,2900.0
2018-11-26 13:45:00,105.41,105.59,105.41,105.59,3034.0,100.9025,101.0748,100.9025,101.0748,3034.0
2018-11-26 13:50:00,105.61,105.64,105.57,105.61,2817.0,101.094,101.1227,101.0557,101.094,2817.0
2018-11-26 13:55:00,105.64,105.71,105.59,105.7,4080.0,101.1227,101.1897,101.0748,101.1801,4080.0
2018-11-26 14:00:00,105.71,105.71,105.61,105.67,2529.0,101.1897,101.1897,101.094,101.1514,2529.0
2018-11-26 14:05:00,105.65,105.72,105.64,105.66,3229.0,101.1322,101.1992,101.1227,101.1418,3229.0
2018-11-26 14:10:00,105.68,105.75,105.63,105.71,4753.0,101.161,101.228,101.1131,101.1897,4753.0
2018-11-26 14:15:00,105.79,105.83,105.74,105.83,5870.0,101.2663,101.3045,101.2184,101.3045,5870.0
2018-11-26 14:20:00,105.85,105.88,105.82,105.86,7012.0,101.3237,101.3524,101.295,101.3333,7012.0
2018-11-26 14:25:00,105.85,106.04,105.85,106.04,7860.0,101.3237,101.5056,101.3237,101.5056,7860.0
2018-11-26 14:30:00,106.04,106.19,106.0,106.11,10717.0,101.5056,101.6492,101.4673,101.5726,10717.0
2018-11-26 14:35:00,106.11,106.11,105.96,105.97,5543.0,101.5726,101.5726,101.429,101.4386,5543.0
2018-11-26 14:40:00,105.95,105.98,105.86,105.86,5573.0,101.4194,101.4481,101.3333,101.3333,5573.0
2018-11-26 14:45:00,105.85,105.91,105.76,105.87,5233.0,101.3237,101.3811,101.2375,101.3428,5233.0
2018-11-26 14:50:00,105.88,106.07,105.88,106.04,16832.0,101.3524,101.5343,101.3524,101.5056,16832.0
2018-11-26 14:55:00,106.08,106.26,106.04,106.23,16009.0,101.5439,101.7162,101.5056,101.6874,16009.0
2018-11-26 15:00:00,106.23,106.45,106.15,106.41,13056.0,101.6874,101.898,101.6109,101.8597,13056.0
2018-11-26 15:05:00,106.38,106.42,106.25,106.32,14529.0,101.831,101.8693,101.7066,101.7736,14529.0
2018-11-26 15:10:00,106.32,106.43,106.23,106.41,17007.0,101.7736,101.8789,101.6874,101.8597,17007.0
2018-11-26 15:15:00,106.44,106.44,106.2,106.2,11463.0,101.8885,101.8885,101.6587,101.6587,11463.0
2018-11-26 15:20:00,106.22,106.25,106.14,106.21,14868.0,101.6779,101.7066,101.6013,101.6683,14868.0
2018-11-26 15:25:00,106.22,106.28,106.11,106.11,11161.0,101.6779,101.7353,101.5726,101.5726,11161.0
2018-11-26 15:30:00,106.15,106.45,106.15,106.45,22162.0,101.6109,101.898,101.6109,101.898,22162.0
2018-11-26 15:35:00,106.45,106.48,106.33,106.34,20749.0,101.898,101.9268,101.7832,101.7927,20749.0
2018-11-26 15:40:00,106.33,106.45,106.31,106.36,22708.0,101.7832,101.898,101.764,101.8119,22708.0
2018-11-26 15:45:00,106.38,106.55,106.37,106.42,34805.0,101.831,101.9938,101.8215,101.8693,34805.0
2018-11-26 15:50:00,106.43,106.5,106.4,106.44,25930.0,101.8789,101.9459,101.8502,101.8885,25930.0
2018-11-26 15:55:00,106.44,106.46,106.4,106.45,63918.0,101.8885,101.9076,101.8502,101.898,63918.0
2018-11-27 09:30:00,105.89,106.22,105.61,106.08,7650.0,101.362,101.6779,101.094,101.5439,7650.0
2018-11-27 09:35:00,106.02,106.27,105.54,105.55,16455.0,101.4864,101.7257,101.0269,101.0365,16455.0
2018-11-27 09:40:00,105.51,105.55,105.1,105.4,7405.0,100.9982,101.0365,100.6058,100.8929,7405.0
2018-11-27 09:45:00,105.48,105.67,105.22,105.67,15133.0,100.9695,101.1514,100.7206,101.1514,15133.0
2018-11-27 09:50:00,105.58,105.89,105.5,105.75,3845.0,101.0652,101.362,100.9887,101.228,3845.0
2018-11-27 09:55:00,105.78,106.3,105.78,106.3,3125.0,101.2567,101.7544,101.2567,101.7544,3125.0
2018-11-27 10:00:00,106.36,106.36,106.06,106.11,10013.0,101.8119,101.8119,101.5247,101.5726,10013.0
2018-11-27 10:05:00,106.17,106.32,105.98,106.29,10701.0,101.63,101.7736,101.4481,101.7449,10701.0
2018-11-27 10:10:00,106.32,106.72,106.3,106.67,7079.0,101.7736,102.1565,101.7544,102.1086,7079.0
2018-11-27 10:15:00,106.57,106.71,106.4,106.4,6633.0,102.0129,102.1469,101.8502,101.8502,6633.0
2018-11-27 10:20:00,106.49,106.53,106.33,106.4,4090.0,101.9363,101.9746,101.7832,101.8502,4090.0
2018-11-27 10:25:00,106.48,106.49,106.29,106.29,1800.0,101.9268,101.9363,101.7449,101.7449,1800.0
2018-11-27 10:30:00,106.29,106.37,106.21,106.31,3368.0,101.7449,101.8215,101.6683,101.764,3368.0
2018-11-27 10:35:00,106.26,106.26,106.06,106.07,12718.0,101.7162,101.7162,101.5247,101.5343,12718.0
2018-11-27 10:40:00,106.09,106.15,105.93,106.15,3160.0,101.5534,101.6109,101.4003,101.6109,3160.0
2018-11-27 10:45:00,106.09,106.22,106.09,106.2,4500.0,101.5534,101.6779,101.5534,101.6587,4500.0
2018-11-27 10:50:00,106.25,106.43,106.22,106.41,3345.0,101.7066,101.8789,101.6779,101.8597,3345.0
2018-11-27 10:55:00,106.42,106.52,106.31,106.32,2900.0,101.8693,101.965,101.764,101.7736,2900.0
2018-11-27 11:00:00,106.32,106.53,106.15,106.53,5023.0,101.7736,101.9746,101.6109,101.9746,5023.0
2018-11-27 11:05:00,106.46,106.47,106.35,106.38,5107.0,101.9076,101.9172,101.8023,101.831,5107.0
2018-11-27 11:10:00,106.44,106.54,106.26,106.26,5889.0,101.8885,101.9842,101.7162,101.7162,5889.0
2018-11-27 11:15:00,106.25,106.41,106.23,106.28,3347.0,101.7066,101.8597,101.6874,101.7353,3347.0
2018-11-27 11:20:00,106.26,106.28,106.09,106.09,21409.0,101.7162,101.7353,101.5534,101.5534,21409.0
2018-11-27 11:25:00,106.12,106.31,106.11,106.22,12379.0,101.5821,101.764,101.5726,101.6779,12379.0
2018-11-27 11:30:00,106.23,106.23,105.93,105.99,6763.0,101.6874,101.6874,101.4003,101.4577,6763.0
2018-11-27 11:35:00,105.97,106.07,105.83,105.87,7400.0,101.4386,101.5343,101.3045,101.3428,7400.0
2018-11-27 11:40:00,105.87,105.98,105.64,105.64,3900.0,101.3428,101.4481,101.1227,101.1227,3900.0
2018-11-27 11:45:00,105.62,105.64,105.49,105.64,3200.0,101.1035,101.1227,100.9791,101.1227,3200.0
2018-11-27 11:50:00,105.65,105.81,105.64,105.81,1100.0,101.1322,101.2854,101.1227,101.2854,1100.0
2018-11-27 11:55:00,105.85,106.05,105.82,105.98,2744.0,101.3237,101.5151,101.295,101.4481,2744.0
2018-11-27 12:00:00,105.97,105.97,105.72,105.79,2500.0,101.4386,101.4386,101.1992,101.2663,2500.0
2018-11-27 12:05:00,105.72,105.85,105.7,105.84,1730.0,101.1992,101.3237,101.1801,101.3141,1730.0
2018-11-27 12:10:00,105.77,105.84,105.67,105.67,1357.0,101.2471,101.3141,101.1514,101.1514,1357.0
2018-11-27 12:15:00,105.64,105.71,105.47,105.71,2900.0,101.1227,101.1897,100.9599,101.1897,2900.0
2018-11-27 12:20:00,105.71,105.75,105.6,105.7,5799.0,101.1897,101.228,101.0844,101.1801,5799.0
2018-11-27 12:25:00,105.69,105.75,105.37,105.37,22602.0,101.1705,101.228,100.8642,100.8642,22602.0
2018-11-27 12:30:00,105.41,105.51,105.12,105.27,7945.0,100.9025,100.9982,100.6249,100.7685,7945.0
2018-11-27 12:35:00,105.29,105.38,105.18,105.38,3800.0,100.7876,100.8738,100.6823,100.8738,3800.0
2018-11-27 12:40:00,105.42,105.5,105.33,105.33,2000.0,100.9121,100.9887,100.8259,100.8259,2000.0
2018-11-27 12:45:00,105.32,105.32,105.15,105.2,3300.0,100.8164,100.8164,100.6536,100.7015,3300.0
2018-11-27 12:50:00,105.2,105.2,105.08,105.14,2016.0,100.7015,100.7015,100.5866,100.6441,2016.0
2018-11-27 12:55:00,105.14,105.27,104.97,105.08,20364.0,100.6441,100.7685,100.4813,100.5866,20364.0
2018-11-27 13:00:00,105.12,105.26,105.09,105.12,4000.0,100.6249,100.7589,100.5962,100.6249,4000.0
2018-11-27 13:05:00,105.13,105.22,105.0,105.07,2112.0,100.6345,100.7206,100.51,100.577,2112.0
2018-11-27 13:10:00,105.07,105.09,104.96,105.03,1100.0,100.577,100.5962,100.4717,100.5388,1100.0
2018-11-27 13:15:00,105.07,105.24,104.83,104.95,11470.0,100.577,100.7398,100.3473,100.4622,11470.0
2018-11-27 13:20:00,104.95,105.04,104.84,105.03,3400.0,100.4622,100.5483,100.3569,100.5388,3400.0
2018-11-27 13:25:00,105.07,105.19,105.0,105.19,4508.0,100.577,100.6919,100.51,100.6919,4508.0
2018-11-27 13:30:00,105.24,105.25,105.12,105.12,4200.0,100.7398,100.7493,100.6249,100.6249,4200.0
2018-11-27 13:35:00,105.16,105.35,105.08,105.27,3500.0,100.6632,100.8451,100.5866,100.7685,3500.0
2018-11-27 13:40:00,105.27,105.27,105.12,105.21,2015.0,100.7685,100.7685,100.6249,100.7111,2015.0
2018-11-27 13:45:00,105.28,105.31,105.23,105.27,1700.0,100.7781,100.8068,100.7302,100.7685,1700.0
2018-11-27 13:50:00,105.33,105.38,105.24,105.31,7500.0,100.8259,100.8738,100.7398,100.8068,7500.0
2018-11-27 13:55:00,105.32,105.6,105.3,105.6,3500.0,100.8164,101.0844,100.7972,101.0844,3500.0
2018-11-27 14:00:00,105.65,105.73,105.61,105.73,4157.0,101.1322,101.2088,101.094,101.2088,4157.0
2018-11-27 14:05:00,105.7,105.85,105.7,105.8,6000.0,101.1801,101.3237,101.1801,101.2758,6000.0
2018-11-27 14:10:00,105.73,105.87,105.71,105.87,3013.0,101.2088,101.3428,101.1897,101.3428,3013.0
2018-11-27 14:15:00,105.84,105.85,105.74,105.74,1300.0,101.3141,101.3237,101.2184,101.2184,1300.0
2018-11-27 14:20:00,105.75,105.81,105.69,105.81,7710.0,101.228,101.2854,101.1705,101.2854,7710.0
2018-11-27 14:25:00,105.86,105.89,105.72,105.85,6425.0,101.3333,101.362,101.1992,101.3237,6425.0
2018-11-27 14:30:00,105.87,105.89,105.79,105.88,3767.0,101.3428,101.362,101.2663,101.3524,3767.0
2018-11-27 14:35:00,105.87,105.96,105.67,105.68,8904.0,101.3428,101.429,101.1514,101.161,8904.0
2018-11-27 14:40:00,105.71,105.81,105.68,105.81,4477.0,101.1897,101.2854,101.161,101.2854,4477.0
2018-11-27 14:45:00,105.83,105.9,105.82,105.87,6698.0,101.3045,101.3716,101.295,101.3428,6698.0
2018-11-27 14:50:00,105.86,105.87,105.75,105.85,3721.0,101.3333,101.3428,101.228,101.3237,3721.0
2018-11-27 14:55:00,105.86,105.86,105.64,105.66,4900.0,101.3333,101.3333,101.1227,101.1418,4900.0
2018-11-27 15:00:00,105.63,105.67,105.54,105.66,8007.0,101.1131,101.1514,101.0269,101.1418,8007.0
2018-11-27 15:05:00,105.69,105.69,105.44,105.51,9838.0,101.1705,101.1705,100.9312,100.9982,9838.0
2018-11-27 15:10:00,105.51,105.57,105.45,105.53,7766.0,100.9982,101.0557,100.9408,101.0174,7766.0
2018-11-27 15:15:00,105.54,105.57,105.44,105.46,6210.0,101.0269,101.0557,100.9312,100.9504,6210.0
2018-11-27 15:20:00,105.48,105.56,105.47,105.53,5519.0,100.9695,101.0461,100.9599,101.0174,5519.0
2018-11-27 15:25:00,105.58,105.72,105.58,105.62,11126.0,101.0652,101.1992,101.0652,101.1035,11126.0
2018-11-27 15:30:00,105.64,105.64,105.51,105.56,12058.0,101.1227,101.1227,100.9982,101.0461,12058.0
2018-11-27 15:35:00,105.56,105.68,105.53,105.67,14888.0,101.0461,101.161,101.0174,101.1514,14888.0
2018-11-27 15:40:00,105.69,105.83,105.69,105.83,11780.0,101.1705,101.3045,101.1705,101.3045,11780.0
2018-11-27 15:45:00,105.82,105.9,105.78,105.86,19358.0,101.295,101.3716,101.2567,101.3333,19358.0
2018-11-27 15:50:00,105.85,105.87,105.78,105.79,26050.0,101.3237,101.3428,101.2567,101.2663,26050.0
2018-11-27 15:55:00,105.78,106.1,105.78,106.05,92287.0,101.2567,101.563,101.2567,101.5151,92287.0
2018-11-28 09:30:00,106.72,107.1,106.72,107.1,8379.0,102.1565,102.5202,102.1565,102.5202,8379.0
2018-11-28 09:35:00,107.14,107.48,107.1,107.43,3388.0,102.5585,102.884,102.5202,102.8361,3388.0
2018-11-28 09:40:00,107.47,107.49,107.05,107.05,8093.0,102.8744,102.8936,102.4724,102.4724,8093.0
2018-11-28 09:45:00,107.33,107.61,107.26,107.35,6319.0,102.7404,103.0084,102.6734,102.7595,6319.0
2018-11-28 09:50:00,107.59,107.72,107.31,107.49,5900.0,102.9893,103.1137,102.7213,102.8936,5900.0
2018-11-28 09:55:00,107.23,107.36,107.1,107.27,1927.0,102.6447,102.7691,102.5202,102.683,1927.0
2018-11-28 10:00:00,107.22,107.61,107.22,107.45,2608.0,102.6351,103.0084,102.6351,102.8553,2608.0
2018-11-28 10:05:00,107.35,107.35,107.06,107.06,2363.0,102.7595,102.7595,102.4819,102.4819,2363.0
2018-11-28 10:10:00,107.21,107.24,106.96,107.21,3430.0,102.6255,102.6543,102.3862,102.6255,3430.0
2018-11-28 10:15:00,107.28,107.39,107.18,107.18,4100.0,102.6925,102.7978,102.5968,102.5968,4100.0
2018-11-28 10:20:00,107.23,107.43,107.23,107.42,3940.0,102.6447,102.8361,102.6447,102.8266,3940.0
2018-11-28 10:25:00,107.33,107.46,107.26,107.26,2750.0,102.7404,102.8648,102.6734,102.6734,2750.0
2018-11-28 10:30:00,107.27,107.42,107.15,107.4,7599.0,102.683,102.8266,102.5681,102.8074,7599.0
2018-11-28 10:35:00,107.45,107.56,107.39,107.5,12100.0,102.8553,102.9606,102.7978,102.9031,12100.0
2018-11-28 10:40:00,107.48,107.6,107.43,107.56,8033.0,102.884,102.9989,102.8361,102.9606,8033.0
2018-11-28 10:45:00,107.57,107.81,107.49,107.81,8465.0,102.9701,103.1999,102.8936,103.1999,8465.0
2018-11-28 10:50:00,107.8,107.8,107.64,107.7,5419.0,103.1903,103.1903,103.0371,103.0946,5419.0
2018-11-28 10:55:00,107.77,107.9,107.77,107.89,2800.0,103.1616,103.286,103.1616,103.2765,2800.0
2018-11-28 11:00:00,107.87,108.22,107.86,108.05,32936.0,103.2573,103.5923,103.2477,103.4296,32936.0
2018-11-28 11:05:00,108.0,108.18,107.89,108.14,8009.0,103.3818,103.5541,103.2765,103.5158,8009.0
2018-11-28 11:10:00,108.13,108.25,108.1,108.2,8547.0,103.5062,103.6211,103.4775,103.5732,8547.0
2018-11-28 11:15:00,108.23,108.29,108.04,108.23,38617.0,103.6019,103.6594,103.42,103.6019,38617.0
2018-11-28 11:20:00,108.26,108.33,108.06,108.18,46903.0,103.6306,103.6976,103.4392,103.5541,46903.0
2018-11-28 11:25:00,108.19,108.35,108.09,108.32,63539.0,103.5636,103.7168,103.4679,103.6881,63539.0
2018-11-28 11:30:00,108.28,108.33,108.18,108.23,33846.0,103.6498,103.6976,103.5541,103.6019,33846.0
2018-11-28 11:35:00,108.24,108.29,107.96,108.0,24651.0,103.6115,103.6594,103.3435,103.3818,24651.0
2018-11-28 11:40:00,108.0,108.06,107.8,108.06,8019.0,103.3818,103.4392,103.1903,103.4392,8019.0
2018-11-28 11:45:00,108.05,108.05,107.93,107.93,5135.0,103.4296,103.4296,103.3147,103.3147,5135.0
2018-11-28 11:50:00,107.99,108.15,107.94,108.06,2405.0,103.3722,103.5253,103.3243,103.4392,2405.0
2018-11-28 11:55:00,108.08,108.3,107.93,108.3,7286.0,103.4583,103.6689,103.3147,103.6689,7286.0
2018-11-28 12:00:00,108.31,108.91,108.31,108.91,17800.0,103.6785,104.2528,103.6785,104.2528,17800.0
2018-11-28 12:05:00,108.98,109.44,108.98,109.39,12308.0,104.3198,104.7602,104.3198,104.7123,12308.0
2018-11-28 12:10:00,109.37,109.57,109.15,109.57,8839.0,104.6932,104.8846,104.4826,104.8846,8839.0
2018-11-28 12:15:00,109.59,109.74,109.53,109.7,30513.0,104.9038,105.0473,104.8463,105.0091,30513.0
2018-11-28 12:20:00,109.7,109.9,109.69,109.75,7622.0,105.0091,105.2005,104.9995,105.0569,7622.0
2018-11-28 12:25:00,109.76,110.07,109.63,110.03,12272.0,105.0665,105.3632,104.9421,105.3249,12272.0
2018-11-28 12:30:00,109.97,110.09,109.84,109.95,7679.0,105.2675,105.3824,105.1431,105.2484,7679.0
2018-11-28 12:35:00,109.93,109.95,109.74,109.88,5900.0,105.2292,105.2484,105.0473,105.1814,5900.0
2018-11-28 12:40:00,109.88,109.88,109.69,109.84,2763.0,105.1814,105.1814,104.9995,105.1431,2763.0
2018-11-28 12:45:00,109.84,110.07,109.81,109.91,6306.0,105.1431,105.3632,105.1144,105.2101,6306.0
2018-11-28 12:50:00,109.93,110.2,109.85,110.2,14207.0,105.2292,105.4877,105.1526,105.4877,14207.0
2018-11-28 12:55:00,110.21,110.21,109.88,109.88,3619.0,105.4973,105.4973,105.1814,105.1814,3619.0
2018-11-28 13:00:00,109.88,109.91,109.61,109.61,3500.0,105.1814,105.2101,104.9229,104.9229,3500.0
2018-11-28 13:05:00,109.58,109.6,109.45,109.48,3750.0,104.8942,104.9133,104.7697,104.7985,3750.0
2018-11-28 13:10:00,109.48,109.61,109.47,109.54,5201.0,104.7985,104.9229,104.7889,104.8559,5201.0
2018-11-28 13:15:00,109.56,109.62,109.44,109.56,7295.0,104.875,104.9325,104.7602,104.875,7295.0
2018-11-28 13:20:00,109.52,109.62,109.45,109.62,3174.0,104.8368,104.9325,104.7697,104.9325,3174.0
2018-11-28 13:25:00,109.73,109.89,109.61,109.83,8620.0,105.0378,105.1909,104.9229,105.1335,8620.0
2018-11-28 13:30:00,109.82,109.93,109.79,109.92,21076.0,105.1239,105.2292,105.0952,105.2197,21076.0
2018-11-28 13:35:00,109.96,110.16,109.96,110.16,6205.0,105.2579,105.4494,105.2579,105.4494,6205.0
2018-11-28 13:40:00,110.13,110.41,110.11,110.39,6199.0,105.4207,105.6887,105.4015,105.6696,6199.0
2018-11-28 13:45:00,110.38,110.49,110.3,110.31,10904.0,105.66,105.7653,105.5834,105.593,10904.0
2018-11-28 13:50:00,110.33,110.43,110.22,110.23,4780.0,105.6121,105.7078,105.5068,105.5164,4780.0
2018-11-28 13:55:00,110.27,110.45,110.26,110.39,2600.0,105.5547,105.727,105.5451,105.6696,2600.0
2018-11-28 14:00:00,110.4,110.45,110.28,110.39,3539.0,105.6791,105.727,105.5643,105.6696,3539.0
2018-11-28 14:05:00,110.45,110.48,110.13,110.13,20992.0,105.727,105.7557,105.4207,105.4207,20992.0
2018-11-28 14:10:00,110.13,110.32,110.05,110.32,10338.0,105.4207,105.6025,105.3441,105.6025,10338.0
2018-11-28 14:15:00,110.29,110.29,110.0,110.07,8609.0,105.5738,105.5738,105.2962,105.3632,8609.0
2018-11-28 14:20:00,110.1,110.13,109.98,110.06,7472.0,105.392,105.4207,105.2771,105.3537,7472.0
2018-11-28 14:25:00,110.05,110.16,110.02,110.14,7073.0,105.3441,105.4494,105.3154,105.4302,7073.0
2018-11-28 14:30:00,110.14,110.2,110.11,110.16,7302.0,105.4302,105.4877,105.4015,105.4494,7302.0
2018-11-28 14:35:00,110.13,110.17,110.05,110.08,8800.0,105.4207,105.459,105.3441,105.3728,8800.0
2018-11-28 14:40:00,110.11,110.27,110.1,110.22,5963.0,105.4015,105.5547,105.392,105.5068,5963.0
2018-11-28 14:45:00,110.22,110.23,110.13,110.2,8000.0,105.5068,105.5164,105.4207,105.4877,8000.0
2018-11-28 14:50:00,110.2,110.28,110.13,110.13,11887.0,105.4877,105.5643,105.4207,105.4207,11887.0
2018-11-28 14:55:00,110.17,110.17,110.02,110.07,11012.0,105.459,105.459,105.3154,105.3632,11012.0
2018-11-28 15:00:00,110.08,110.08,109.89,110.05,7355.0,105.3728,105.3728,105.1909,105.3441,7355.0
2018-11-28 15:05:00,110.08,110.18,110.08,110.14,8933.0,105.3728,105.4685,105.3728,105.4302,8933.0
2018-11-28 15:10:00,110.12,110.37,110.12,110.37,11634.0,105.4111,105.6504,105.4111,105.6504,11634.0
2018-11-28 15:15:00,110.33,110.41,110.33,110.36,14393.0,105.6121,105.6887,105.6121,105.6408,14393.0
2018-11-28 15:20:00,110.36,110.46,110.36,110.43,13209.0,105.6408,105.7366,105.6408,105.7078,13209.0
2018-11-28 15:25:00,110.41,110.49,110.37,110.49,11656.0,105.6887,105.7653,105.6504,105.7653,11656.0
2018-11-28 15:30:00,110.46,110.55,110.35,110.54,22599.0,105.7366,105.8227,105.6313,105.8131,22599.0
2018-11-28 15:35:00,110.55,110.74,110.52,110.72,15706.0,105.8227,106.0046,105.794,105.9854,15706.0
2018-11-28 15:40:00,110.72,110.83,110.67,110.75,30692.0,105.9854,106.0907,105.9376,106.0142,30692.0
2018-11-28 15:45:00,110.76,111.02,110.75,110.99,42156.0,106.0237,106.2726,106.0142,106.2439,42156.0
2018-11-28 15:50:00,111.0,111.04,110.99,111.0,48831.0,106.2535,106.2918,106.2439,106.2535,48831.0
2018-11-28 15:55:00,111.0,111.07,110.99,111.06,98171.0,106.2535,106.3205,106.2439,106.3109,98171.0
2018-11-29 09:30:00,110.44,110.9,109.88,110.0,54187.0,105.7174,106.1577,105.1814,105.2962,54187.0
2018-11-29 09:35:00,110.01,110.1,109.6,109.64,37708.0,105.3058,105.392,104.9133,104.9516,37708.0
2018-11-29 09:40:00,109.5,110.02,109.13,110.02,8809.0,104.8176,105.3154,104.4634,105.3154,8809.0
2018-11-29 09:45:00,110.09,110.61,109.99,110.61,12553.0,105.3824,105.8801,105.2867,105.8801,12553.0
2018-11-29 09:50:00,110.61,110.95,110.57,110.81,15900.0,105.8801,106.2056,105.8419,106.0716,15900.0
2018-11-29 09:55:00,110.88,111.19,110.64,111.15,31150.0,106.1386,106.4353,105.9089,106.3971,31150.0
2018-11-29 10:00:00,111.15,111.35,110.97,111.04,26384.0,106.3971,106.5885,106.2248,106.2918,26384.0
2018-11-29 10:05:00,111.01,111.24,110.97,111.05,21344.0,106.263,106.4832,106.2248,106.3013,21344.0
2018-11-29 10:10:00,111.01,111.11,110.93,111.04,24326.0,106.263,106.3588,106.1865,106.2918,24326.0
2018-11-29 10:15:00,111.0,111.03,110.57,110.76,24229.0,106.2535,106.2822,105.8419,106.0237,24229.0
2018-11-29 10:20:00,110.72,110.84,110.55,110.84,13990.0,105.9854,106.1003,105.8227,106.1003,13990.0
2018-11-29 10:25:00,110.82,110.92,110.67,110.8,46271.0,106.0812,106.1769,105.9376,106.062,46271.0
2018-11-29 10:30:00,110.83,111.12,110.75,110.98,26311.0,106.0907,106.3683,106.0142,106.2343,26311.0
2018-11-29 10:35:00,110.92,110.99,110.73,110.79,10968.0,106.1769,106.2439,105.995,106.0524,10968.0
2018-11-29 10:40:00,110.8,110.8,110.58,110.77,21007.0,106.062,106.062,105.8514,106.0333,21007.0
2018-11-29 10:45:00,110.78,110.89,110.39,110.45,13995.0,106.0429,106.1482,105.6696,105.727,13995.0
2018-11-29 10:50:00,110.35,110.43,110.15,110.19,8209.0,105.6313,105.7078,105.4398,105.4781,8209.0
2018-11-29 10:55:00,110.23,110.45,110.03,110.45,11795.0,105.5164,105.727,105.3249,105.727,11795.0
2018-11-29 11:00:00,110.39,110.49,110.31,110.45,12960.0,105.6696,105.7653,105.593,105.727,12960.0
2018-11-29 11:05:00,110.54,110.54,110.32,110.45,6244.0,105.8131,105.8131,105.6025,105.727,6244.0
2018-11-29 11:10:00,110.32,110.59,110.29,110.38,9023.0,105.6025,105.861,105.5738,105.66,9023.0
2018-11-29 11:15:00,110.48,110.52,110.15,110.17,6300.0,105.7557,105.794,105.4398,105.459,6300.0
2018-11-29 11:20:00,110.14,110.73,110.13,110.63,8296.0,105.4302,105.995,105.4207,105.8993,8296.0
2018-11-29 11:25:00,110.59,110.81,110.5,110.77,6809.0,105.861,106.0716,105.7748,106.0333,6809.0
2018-11-29 11:30:00,110.75,110.88,110.74,110.78,10934.0,106.0142,106.1386,106.0046,106.0429,10934.0
2018-11-29 11:35:00,110.75,110.83,110.69,110.75,3774.0,106.0142,106.0907,105.9567,106.0142,3774.0
2018-11-29 11:40:00,110.72,110.8,110.67,110.8,1900.0,105.9854,106.062,105.9376,106.062,1900.0
2018-11-29 11:45:00,110.78,111.13,110.76,111.13,15475.0,106.0429,106.3779,106.0237,106.3779,15475.0
2018-11-29 11:50:00,111.08,111.32,111.02,111.31,8620.0,106.33,106.5598,106.2726,106.5502,8620.0
2018-11-29 11:55:00,111.27,111.31,111.19,111.25,23688.0,106.5119,106.5502,106.4353,106.4928,23688.0
2018-11-29 12:00:00,111.22,111.24,110.92,110.99,11703.0,106.4641,106.4832,106.1769,106.2439,11703.0
2018-11-29 12:05:00,110.96,110.96,110.59,110.74,13666.0,106.2152,106.2152,105.861,106.0046,13666.0
2018-11-29 12:10:00,110.72,110.89,110.67,110.69,9557.0,105.9854,106.1482,105.9376,105.9567,9557.0
2018-11-29 12:15:00,110.7,110.94,110.7,110.86,5805.0,105.9663,106.196,105.9663,106.1195,5805.0
2018-11-29 12:20:00,110.82,110.89,110.8,110.82,3422.0,106.0812,106.1482,106.062,106.0812,3422.0
2018-11-29 12:25:00,110.88,110.88,110.77,110.79,1900.0,106.1386,106.1386,106.0333,106.0524,1900.0
2018-11-29 12:30:00,110.79,110.89,110.71,110.71,3894.0,106.0524,106.1482,105.9759,105.9759,3894.0
2018-11-29 12:35:00,110.68,110.87,110.58,110.87,8277.0,105.9472,106.129,105.8514,106.129,8277.0
2018-11-29 12:40:00,110.89,111.02,110.89,110.89,3814.0,106.1482,106.2726,106.1482,106.1482,3814.0
2018-11-29 12:45:00,110.87,110.88,110.81,110.86,3005.0,106.129,106.1386,106.0716,106.1195,3005.0
2018-11-29 12:50:00,110.82,110.91,110.8,110.84,2709.0,106.0812,106.1673,106.062,106.1003,2709.0
2018-11-29 12:55:00,110.81,110.95,110.8,110.9,2900.0,106.0716,106.2056,106.062,106.1577,2900.0
2018-11-29 13:00:00,110.96,110.96,110.82,110.82,2669.0,106.2152,106.2152,106.0812,106.0812,2669.0
2018-11-29 13:05:00,110.82,110.82,110.61,110.61,5001.0,106.0812,106.0812,105.8801,105.8801,5001.0
2018-11-29 13:10:00,110.61,110.67,110.55,110.58,1700.0,105.8801,105.9376,105.8227,105.8514,1700.0
2018-11-29 13:15:00,110.62,110.66,110.58,110.65,2300.0,105.8897,105.928,105.8514,105.9184,2300.0
2018-11-29 13:20:00,110.59,110.65,110.54,110.55,4141.0,105.861,105.9184,105.8131,105.8227,4141.0
2018-11-29 13:25:00,110.61,110.7,110.61,110.65,1985.0,105.8801,105.9663,105.8801,105.9184,1985.0
2018-11-29 13:30:00,110.68,110.76,110.61,110.66,3109.0,105.9472,106.0237,105.8801,105.928,3109.0
2018-11-29 13:35:00,110.7,110.72,110.61,110.67,4400.0,105.9663,105.9854,105.8801,105.9376,4400.0
2018-11-29 13:40:00,110.67,110.72,110.61,110.72,2400.0,105.9376,105.9854,105.8801,105.9854,2400.0
2018-11-29 13:45:00,110.72,110.83,110.65,110.83,5009.0,105.9854,106.0907,105.9184,106.0907,5009.0
2018-11-29 13:50:00,110.78,110.82,110.64,110.65,2400.0,106.0429,106.0812,105.9089,105.9184,2400.0
2018-11-29 13:55:00,110.64,110.75,110.62,110.74,3000.0,105.9089,106.0142,105.8897,106.0046,3000.0
2018-11-29 14:00:00,110.69,110.89,110.63,110.82,8449.0,105.9567,106.1482,105.8993,106.0812,8449.0
2018-11-29 14:05:00,110.77,110.82,110.7,110.79,2509.0,106.0333,106.0812,105.9663,106.0524,2509.0
2018-11-29 14:10:00,110.74,111.15,110.74,111.15,3542.0,106.0046,106.3971,106.0046,106.3971,3542.0
2018-11-29 14:15:00,111.15,111.3,111.1,111.3,3005.0,106.3971,106.5406,106.3492,106.5406,3005.0
2018-11-29 14:20:00,111.25,111.27,111.12,111.27,9038.0,106.4928,106.5119,106.3683,106.5119,9038.0
2018-11-29 14:25:00,111.21,111.22,110.98,111.04,5413.0,106.4545,106.4641,106.2343,106.2918,5413.0
2018-11-29 14:30:00,111.09,111.17,111.05,111.07,3563.0,106.3396,106.4162,106.3013,106.3205,3563.0
2018-11-29 14:35:00,111.1,111.1,110.9,110.9,8365.0,106.3492,106.3492,106.1577,106.1577,8365.0
2018-11-29 14:40:00,110.93,111.1,110.93,111.07,4509.0,106.1865,106.3492,106.1865,106.3205,4509.0
2018-11-29 14:45:00,111.04,111.1,110.99,111.1,6110.0,106.2918,106.3492,106.2439,106.3492,6110.0
2018-11-29 14:50:00,111.1,111.4,111.09,111.32,7500.0,106.3492,106.6364,106.3396,106.5598,7500.0
2018-11-29 14:55:00,111.3,111.47,111.3,111.47,9105.0,106.5406,106.7034,106.5406,106.7034,9105.0
2018-11-29 15:00:00,111.49,111.5,111.45,111.47,9993.0,106.7225,106.7321,106.6842,106.7034,9993.0
2018-11-29 15:05:00,111.46,111.55,111.42,111.55,10980.0,106.6938,106.7799,106.6555,106.7799,10980.0
2018-11-29 15:10:00,111.56,111.58,111.4,111.47,10945.0,106.7895,106.8087,106.6364,106.7034,10945.0
2018-11-29 15:15:00,111.45,111.47,111.22,111.24,15134.0,106.6842,106.7034,106.4641,106.4832,15134.0
2018-11-29 15:20:00,111.25,111.32,111.19,111.2,9020.0,106.4928,106.5598,106.4353,106.4449,9020.0
2018-11-29 15:25:00,111.18,111.34,111.13,111.28,9626.0,106.4258,106.5789,106.3779,106.5215,9626.0
2018-11-29 15:30:00,111.28,111.28,111.09,111.17,11051.0,106.5215,106.5215,106.3396,106.4162,11051.0
2018-11-29 15:35:00,111.18,111.22,111.07,111.1,22137.0,106.4258,106.4641,106.3205,106.3492,22137.0
2018-11-29 15:40:00,111.08,111.15,110.98,111.11,19674.0,106.33,106.3971,106.2343,106.3588,19674.0
2018-11-29 15:45:00,111.08,111.11,111.0,111.02,23247.0,106.33,106.3588,106.2535,106.2726,23247.0
2018-11-29 15:50:00,111.01,111.05,110.91,110.96,30265.0,106.263,106.3013,106.1673,106.2152,30265.0
2018-11-29 15:55:00,110.95,110.95,110.68,110.75,50210.0,106.2056,106.2056,105.9472,106.0142,50210.0
2018-11-30 09:30:00,110.66,111.35,110.66,111.22,19928.0,105.928,106.5885,105.928,106.4641,19928.0
2018-11-30 09:35:00,111.21,111.42,110.99,111.38,6854.0,106.4545,106.6555,106.2439,106.6172,6854.0
2018-11-30 09:40:00,111.37,111.4,111.04,111.32,8425.0,106.6076,106.6364,106.2918,106.5598,8425.0
2018-11-30 09:45:00,111.24,111.6,111.24,111.5,4841.0,106.4832,106.8278,106.4832,106.7321,4841.0
2018-11-30 09:50:00,111.49,111.53,111.2,111.53,4414.0,106.7225,106.7608,106.4449,106.7608,4414.0
2018-11-30 09:55:00,111.53,111.53,111.28,111.42,2785.0,106.7608,106.7608,106.5215,106.6555,2785.0
2018-11-30 10:00:00,111.45,111.48,111.14,111.14,2668.0,106.6842,106.7129,106.3875,106.3875,2668.0
2018-11-30 10:05:00,111.23,111.54,111.16,111.53,6800.0,106.4736,106.7704,106.4066,106.7608,6800.0
2018-11-30 10:10:00,111.5,111.64,111.4,111.43,28711.0,106.7321,106.8661,106.6364,106.6651,28711.0
2018-11-30 10:15:00,111.5,111.58,111.4,111.43,12507.0,106.7321,106.8087,106.6364,106.6651,12507.0
2018-11-30 10:20:00,111.46,111.51,111.36,111.48,8512.0,106.6938,106.7417,106.5981,106.7129,8512.0
2018-11-30 10:25:00,111.51,111.51,111.21,111.21,6634.0,106.7417,106.7417,106.4545,106.4545,6634.0
2018-11-30 10:30:00,111.25,111.51,111.22,111.51,11236.0,106.4928,106.7417,106.4641,106.7417,11236.0
2018-11-30 10:35:00,111.51,111.67,111.48,111.58,23030.0,106.7417,106.8948,106.7129,106.8087,23030.0
2018-11-30 10:40:00,111.57,111.61,111.46,111.46,10603.0,106.7991,106.8374,106.6938,106.6938,10603.0
2018-11-30 10:45:00,111.46,111.46,111.21,111.35,11050.0,106.6938,106.6938,106.4545,106.5885,11050.0
2018-11-30 10:50:00,111.37,111.43,111.23,111.36,10516.0,106.6076,106.6651,106.4736,106.5981,10516.0
2018-11-30 10:55:00,111.29,111.35,111.11,111.11,3945.0,106.5311,106.5885,106.3588,106.3588,3945.0
2018-11-30 11:00:00,111.08,111.15,111.02,111.08,6554.0,106.33,106.3971,106.2726,106.33,6554.0
2018-11-30 11:05:00,111.12,111.13,110.98,110.98,2300.0,106.3683,106.3779,106.2343,106.2343,2300.0
2018-11-30 11:10:00,110.95,111.0,110.85,110.99,5548.0,106.2056,106.2535,106.1099,106.2439,5548.0
2018-11-30 11:15:00,111.0,111.13,110.99,111.11,2300.0,106.2535,106.3779,106.2439,106.3588,2300.0
2018-11-30 11:20:00,111.12,111.29,111.05,111.21,9909.0,106.3683,106.5311,106.3013,106.4545,9909.0
2018-11-30 11:25:00,111.22,111.23,110.97,111.0,3855.0,106.4641,106.4736,106.2248,106.2535,3855.0
2018-11-30 11:30:00,110.93,111.05,110.78,110.94,6886.0,106.1865,106.3013,106.0429,106.196,6886.0
2018-11-30 11:35:00,110.88,111.05,110.87,111.03,2635.0,106.1386,106.3013,106.129,106.2822,2635.0
2018-11-30 11:40:00,111.08,111.28,111.08,111.22,3500.0,106.33,106.5215,106.33,106.4641,3500.0
2018-11-30 11:45:00,111.23,111.3,111.13,111.29,4203.0,106.4736,106.5406,106.3779,106.5311,4203.0
2018-11-30 11:50:00,111.28,111.29,111.21,111.29,2300.0,106.5215,106.5311,106.4545,106.5311,2300.0
2018-11-30 11:55:00,111.28,111.28,111.19,111.19,3992.0,106.5215,106.5215,106.4353,106.4353,3992.0
2018-11-30 12:00:00,111.19,111.19,111.03,111.05,6822.0,106.4353,106.4353,106.2822,106.3013,6822.0
2018-11-30 12:05:00,111.04,111.08,110.9,111.02,4240.0,106.2918,106.33,106.1577,106.2726,4240.0
2018-11-30 12:10:00,111.0,111.0,110.8,110.83,2482.0,106.2535,106.2535,106.062,106.0907,2482.0
2018-11-30 12:15:00,110.83,110.86,110.69,110.74,4064.0,106.0907,106.1195,105.9567,106.0046,4064.0
2018-11-30 12:20:00,110.69,110.75,110.67,110.72,10435.0,105.9567,106.0142,105.9376,105.9854,10435.0
2018-11-30 12:25:00,110.71,110.72,110.52,110.58,8300.0,105.9759,105.9854,105.794,105.8514,8300.0
2018-11-30 12:30:00,110.57,110.65,110.55,110.57,4253.0,105.8419,105.9184,105.8227,105.8419,4253.0
2018-11-30 12:35:00,110.56,110.56,110.46,110.46,5500.0,105.8323,105.8323,105.7366,105.7366,5500.0
2018-11-30 12:40:00,110.47,110.48,110.37,110.39,3411.0,105.7461,105.7557,105.6504,105.6696,3411.0
2018-11-30 12:45:00,110.37,110.52,110.36,110.45,5497.0,105.6504,105.794,105.6408,105.727,5497.0
2018-11-30 12:50:00,110.43,110.67,110.38,110.64,6479.0,105.7078,105.9376,105.66,105.9089,6479.0
2018-11-30 12:55:00,110.61,110.64,110.55,110.55,2900.0,105.8801,105.9089,105.8227,105.8227,2900.0
2018-11-30 13:00:00,110.56,110.57,110.49,110.5,2441.0,105.8323,105.8419,105.7653,105.7748,2441.0
2018-11-30 13:05:00,110.49,110.52,110.44,110.48,3827.0,105.7653,105.794,105.7174,105.7557,3827.0
2018-11-30 13:10:00,110.46,110.46,110.4,110.41,2100.0,105.7366,105.7366,105.6791,105.6887,2100.0
2018-11-30 13:15:00,110.4,110.56,110.39,110.56,2961.0,105.6791,105.8323,105.6696,105.8323,2961.0
2018-11-30 13:20:00,110.55,110.58,110.52,110.58,7888.0,105.8227,105.8514,105.794,105.8514,7888.0
2018-11-30 13:25:00,110.59,110.67,110.51,110.62,2100.0,105.861,105.9376,105.7844,105.8897,2100.0
2018-11-30 13:30:00,110.66,110.9,110.62,110.81,4430.0,105.928,106.1577,105.8897,106.0716,4430.0
2018-11-30 13:35:00,110.83,110.9,110.77,110.79,3070.0,106.0907,106.1577,106.0333,106.0524,3070.0
2018-11-30 13:40:00,110.83,110.89,110.8,110.86,3599.0,106.0907,106.1482,106.062,106.1195,3599.0
2018-11-30 13:45:00,110.9,110.94,110.9,110.94,600.0,106.1577,106.196,106.1577,106.196,600.0
2018-11-30 13:50:00,110.99,111.23,110.99,111.15,6120.0,106.2439,106.4736,106.2439,106.3971,6120.0
2018-11-30 13:55:00,111.17,111.23,111.17,111.19,1721.0,106.4162,106.4736,106.4162,106.4353,1721.0
2018-11-30 14:00:00,111.24,111.26,111.14,111.26,4337.0,106.4832,106.5024,106.3875,106.5024,4337.0
2018-11-30 14:05:00,111.27,111.29,111.23,111.24,2334.0,106.5119,106.5311,106.4736,106.4832,2334.0
2018-11-30 14:10:00,111.25,111.43,111.25,111.43,4335.0,106.4928,106.6651,106.4928,106.6651,4335.0
2018-11-30 14:15:00,111.44,111.59,111.36,111.39,7212.0,106.6747,106.8182,106.5981,106.6268,7212.0
2018-11-30 14:20:00,111.37,111.39,111.32,111.35,3624.0,106.6076,106.6268,106.5598,106.5885,3624.0
2018-11-30 14:25:00,111.35,111.5,111.35,111.5,2805.0,106.5885,106.7321,106.5885,106.7321,2805.0
2018-11-30 14:30:00,111.51,111.51,111.44,111.5,4400.0,106.7417,106.7417,106.6747,106.7321,4400.0
2018-11-30 14:35:00,111.51,111.68,111.5,111.64,6143.0,106.7417,106.9044,106.7321,106.8661,6143.0
2018-11-30 14:40:00,111.64,111.84,111.62,111.76,11798.0,106.8661,107.0575,106.847,106.981,11798.0
2018-11-30 14:45:00,111.78,111.78,111.68,111.75,6092.0,107.0001,107.0001,106.9044,106.9714,6092.0
2018-11-30 14:50:00,111.76,111.78,111.7,111.75,5149.0,106.981,107.0001,106.9235,106.9714,5149.0
2018-11-30 14:55:00,111.8,111.82,111.64,111.71,6845.0,107.0193,107.0384,106.8661,106.9331,6845.0
2018-11-30 15:00:00,111.71,111.78,111.7,111.75,6487.0,106.9331,107.0001,106.9235,106.9714,6487.0
2018-11-30 15:05:00,111.73,111.99,111.69,111.97,8515.0,106.9523,107.2011,106.914,107.182,8515.0
2018-11-30 15:10:00,111.96,111.97,111.91,111.93,4136.0,107.1724,107.182,107.1246,107.1437,4136.0
2018-11-30 15:15:00,111.92,112.1,111.9,112.1,6233.0,107.1341,107.3064,107.115,107.3064,6233.0
2018-11-30 15:20:00,112.1,112.13,112.03,112.11,9233.0,107.3064,107.3351,107.2394,107.316,9233.0
2018-11-30 15:25:00,112.1,112.1,111.89,111.91,6065.0,107.3064,107.3064,107.1054,107.1246,6065.0
2018-11-30 15:30:00,111.9,111.98,111.73,111.76,14934.0,107.115,107.1916,106.9523,106.981,14934.0
2018-11-30 15:35:00,111.76,111.87,111.68,111.79,19237.0,106.981,107.0863,106.9044,107.0097,19237.0
2018-11-30 15:40:00,111.82,111.97,111.82,111.9,12080.0,107.0384,107.182,107.0384,107.115,12080.0
2018-11-30 15:45:00,111.88,111.89,111.65,111.73,18919.0,107.0958,107.1054,106.8757,106.9523,18919.0
2018-11-30 15:50:00,111.71,111.75,111.57,111.64,24340.0,106.9331,106.9714,106.7991,106.8661,24340.0
2018-11-30 15:55:00,111.65,112.01,111.65,111.8,76540.0,106.8757,107.2203,106.8757,107.0193,76540.0
2018-12-03 09:30:00,114.27,114.78,113.72,114.26,22146.0,109.3836,109.8718,108.8572,109.3741,22146.0
2018-12-03 09:35:00,114.15,114.5,114.1,114.18,25907.0,109.2688,109.6038,109.2209,109.2975,25907.0
2018-12-03 09:40:00,114.1,114.31,114.0,114.23,22205.0,109.2209,109.4219,109.1252,109.3453,22205.0
2018-12-03 09:45:00,114.29,114.4,113.88,114.06,11109.0,109.4028,109.5081,109.0103,109.1826,11109.0
2018-12-03 09:50:00,114.02,114.02,113.77,113.88,9106.0,109.1443,109.1443,108.905,109.0103,9106.0
2018-12-03 09:55:00,113.82,113.87,113.47,113.66,8296.0,108.9529,109.0007,108.6178,108.7997,8296.0
2018-12-03 10:00:00,113.68,113.97,113.67,113.96,4990.0,108.8189,109.0965,108.8093,109.0869,4990.0
2018-12-03 10:05:00,113.95,114.17,113.95,114.06,11182.0,109.0773,109.2879,109.0773,109.1826,11182.0
2018-12-03 10:10:00,114.04,114.11,113.73,113.77,16274.0,109.1635,109.2305,108.8667,108.905,16274.0
2018-12-03 10:15:00,113.71,113.78,113.56,113.77,5575.0,108.8476,108.9146,108.704,108.905,5575.0
2018-12-03 10:20:00,113.75,113.99,113.68,113.96,5200.0,108.8859,109.1156,108.8189,109.0869,5200.0
2018-12-03 10:25:00,113.98,114.08,113.81,113.91,13227.0,109.106,109.2018,108.9433,109.039,13227.0
2018-12-03 10:30:00,113.93,113.93,113.66,113.79,4600.0,109.0582,109.0582,108.7997,108.9242,4600.0
2018-12-03 10:35:00,113.77,113.87,113.49,113.54,5453.0,108.905,109.0007,108.637,108.6849,5453.0
2018-12-03 10:40:00,113.49,113.56,113.37,113.42,7525.0,108.637,108.704,108.5221,108.57,7525.0
2018-12-03 10:45:00,113.39,113.43,113.27,113.27,4100.0,108.5413,108.5796,108.4264,108.4264,4100.0
2018-12-03 10:50:00,113.3,113.3,112.8,112.83,15235.0,108.4551,108.4551,107.9765,108.0052,15235.0
2018-12-03 10:55:00,112.84,112.84,112.53,112.6,10103.0,108.0148,108.0148,107.718,107.7851,10103.0
2018-12-03 11:00:00,112.67,112.82,112.56,112.81,9660.0,107.8521,107.9956,107.7468,107.9861,9660.0
2018-12-03 11:05:00,112.82,112.96,112.65,112.91,9052.0,107.9956,108.1297,107.8329,108.0818,9052.0
2018-12-03 11:10:00,112.93,113.06,112.74,112.79,4200.0,108.1009,108.2254,107.9191,107.9669,4200.0
2018-12-03 11:15:00,112.82,113.05,112.82,112.97,27200.0,107.9956,108.2158,107.9956,108.1392,27200.0
2018-12-03 11:20:00,112.91,112.98,112.84,112.84,4901.0,108.0818,108.1488,108.0148,108.0148,4901.0
2018-12-03 11:25:00,112.87,113.0,112.78,113.0,10280.0,108.0435,108.1679,107.9574,108.1679,10280.0
2018-12-03 11:30:00,113.06,113.12,112.96,113.01,14360.0,108.2254,108.2828,108.1297,108.1775,14360.0
2018-12-03 11:35:00,113.0,113.05,112.75,112.78,7698.0,108.1679,108.2158,107.9286,107.9574,7698.0
2018-12-03 11:40:00,112.76,112.78,112.33,112.33,5480.0,107.9382,107.9574,107.5266,107.5266,5480.0
2018-12-03 11:45:00,112.33,112.43,112.2,112.39,6019.0,107.5266,107.6223,107.4022,107.584,6019.0
2018-12-03 11:50:00,112.46,112.47,112.29,112.3,4750.0,107.651,107.6606,107.4883,107.4979,4750.0
2018-12-03 11:55:00,112.28,112.28,112.07,112.09,7952.0,107.4787,107.4787,107.2777,107.2969,7952.0
2018-12-03 12:00:00,112.22,112.41,112.22,112.41,3336.0,107.4213,107.6032,107.4213,107.6032,3336.0
2018-12-03 12:05:00,112.38,112.5,112.32,112.5,3000.0,107.5745,107.6893,107.517,107.6893,3000.0
2018-12-03 12:10:00,112.43,112.5,112.37,112.5,5813.0,107.6223,107.6893,107.5649,107.6893,5813.0
2018-12-03 12:15:00,112.52,112.68,112.52,112.59,5447.0,107.7085,107.8616,107.7085,107.7755,5447.0
2018-12-03 12:20:00,112.6,112.61,112.49,112.53,22809.0,107.7851,107.7946,107.6798,107.718,22809.0
2018-12-03 12:25:00,112.56,112.59,112.28,112.4,23939.0,107.7468,107.7755,107.4787,107.5936,23939.0
2018-12-03 12:30:00,112.44,112.49,112.33,112.43,70852.0,107.6319,107.6798,107.5266,107.6223,70852.0
2018-12-03 12:35:00,112.44,112.65,112.36,112.61,36653.0,107.6319,107.8329,107.5553,107.7946,36653.0
2018-12-03 12:40:00,112.62,112.64,112.55,112.6,4055.0,107.8042,107.8233,107.7372,107.7851,4055.0
2018-12-03 12:45:00,112.63,112.64,112.53,112.54,4548.0,107.8138,107.8233,107.718,107.7276,4548.0
2018-12-03 12:50:00,112.57,112.63,112.46,112.47,7021.0,107.7563,107.8138,107.651,107.6606,7021.0
2018-12-03 12:55:00,112.48,112.61,112.48,112.59,4543.0,107.6702,107.7946,107.6702,107.7755,4543.0
2018-12-03 13:00:00,112.63,112.84,112.61,112.84,6679.0,107.8138,108.0148,107.7946,108.0148,6679.0
2018-12-03 13:05:00,112.92,112.93,112.85,112.9,8849.0,108.0914,108.1009,108.0244,108.0722,8849.0
2018-12-03 13:10:00,112.91,113.06,112.87,112.92,10838.0,108.0818,108.2254,108.0435,108.0914,10838.0
2018-12-03 13:15:00,112.92,113.07,112.92,113.0,4385.0,108.0914,108.235,108.0914,108.1679,4385.0
2018-12-03 13:20:00,112.99,113.09,112.99,113.09,3743.0,108.1584,108.2541,108.1584,108.2541,3743.0
2018-12-03 13:25:00,113.1,113.11,112.99,113.05,4600.0,108.2637,108.2732,108.1584,108.2158,4600.0
2018-12-03 13:30:00,113.06,113.06,112.8,112.8,5508.0,108.2254,108.2254,107.9765,107.9765,5508.0
2018-12-03 13:35:00,112.79,112.83,112.69,112.79,6200.0,107.9669,108.0052,107.8712,107.9669,6200.0
2018-12-03 13:40:00,112.78,112.84,112.73,112.83,5351.0,107.9574,108.0148,107.9095,108.0052,5351.0
2018-12-03 13:45:00,112.85,112.88,112.48,112.48,6502.0,108.0244,108.0531,107.6702,107.6702,6502.0
2018-12-03 13:50:00,112.51,112.72,112.5,112.68,31818.0,107.6989,107.8999,107.6893,107.8616,31818.0
2018-12-03 13:55:00,112.74,112.76,112.63,112.76,7601.0,107.9191,107.9382,107.8138,107.9382,7601.0
2018-12-03 14:00:00,112.82,113.03,112.8,112.96,43800.0,107.9956,108.1967,107.9765,108.1297,43800.0
2018-12-03 14:05:00,112.94,112.96,112.59,112.71,8608.0,108.1105,108.1297,107.7755,107.8903,8608.0
2018-12-03 14:10:00,112.75,112.89,112.75,112.77,4700.0,107.9286,108.0626,107.9286,107.9478,4700.0
2018-12-03 14:15:00,112.76,112.85,112.71,112.73,13041.0,107.9382,108.0244,107.8903,107.9095,13041.0
2018-12-03 14:20:00,112.73,112.79,112.7,112.73,6257.0,107.9095,107.9669,107.8808,107.9095,6257.0
2018-12-03 14:25:00,112.76,112.85,112.75,112.8,10863.0,107.9382,108.0244,107.9286,107.9765,10863.0
2018-12-03 14:30:00,112.81,112.82,112.68,112.7,11162.0,107.9861,107.9956,107.8616,107.8808,11162.0
2018-12-03 14:35:00,112.71,112.76,112.67,112.72,12175.0,107.8903,107.9382,107.8521,107.8999,12175.0
2018-12-03 14:40:00,112.77,112.8,112.56,112.56,6953.0,107.9478,107.9765,107.7468,107.7468,6953.0
2018-12-03 14:45:00,112.61,112.8,112.61,112.71,5904.0,107.7946,107.9765,107.7946,107.8903,5904.0
2018-12-03 14:50:00,112.73,112.84,112.66,112.66,12331.0,107.9095,108.0148,107.8425,107.8425,12331.0
2018-12-03 14:55:00,112.66,112.66,112.51,112.64,11193.0,107.8425,107.8425,107.6989,107.8233,11193.0
2018-12-03 15:00:00,112.62,112.63,112.34,112.44,60053.0,107.8042,107.8138,107.5362,107.6319,60053.0
2018-12-03 15:05:00,112.44,112.69,112.39,112.44,8064.0,107.6319,107.8712,107.584,107.6319,8064.0
2018-12-03 15:10:00,112.47,112.73,112.47,112.72,12562.0,107.6606,107.9095,107.6606,107.8999,12562.0
2018-12-03 15:15:00,112.74,112.86,112.74,112.76,23711.0,107.9191,108.0339,107.9191,107.9382,23711.0
2018-12-03 15:20:00,112.78,112.83,112.68,112.68,20109.0,107.9574,108.0052,107.8616,107.8616,20109.0
2018-12-03 15:25:00,112.68,112.72,112.52,112.59,19443.0,107.8616,107.8999,107.7085,107.7755,19443.0
2018-12-03 15:30:00,112.61,112.67,112.5,112.66,20268.0,107.7946,107.8521,107.6893,107.8425,20268.0
2018-12-03 15:35:00,112.66,112.69,112.55,112.55,21403.0,107.8425,107.8712,107.7372,107.7372,21403.0
2018-12-03 15:40:00,112.56,112.62,112.4,112.56,30564.0,107.7468,107.8042,107.5936,107.7468,30564.0
2018-12-03 15:45:00,112.58,112.64,112.46,112.58,30554.0,107.7659,107.8233,107.651,107.7659,30554.0
2018-12-03 15:50:00,112.59,112.61,112.45,112.45,36114.0,107.7755,107.7946,107.6415,107.6415,36114.0
2018-12-03 15:55:00,112.47,112.81,112.47,112.8,107878.0,107.6606,107.9861,107.6606,107.9765,107878.0
2018-12-04 09:30:00,112.28,112.48,111.96,111.96,13476.0,107.4787,107.6702,107.1724,107.1724,13476.0
2018-12-04 09:35:00,111.89,112.51,111.75,112.45,5621.0,107.1054,107.6989,106.9714,107.6415,5621.0
2018-12-04 09:40:00,112.42,112.49,112.35,112.35,500.0,107.6127,107.6798,107.5457,107.5457,500.0
2018-12-04 09:45:00,112.2,112.22,112.03,112.17,2600.0,107.4022,107.4213,107.2394,107.3734,2600.0
2018-12-04 09:50:00,112.1,112.1,111.62,111.62,2700.0,107.3064,107.3064,106.847,106.847,2700.0
2018-12-04 09:55:00,111.63,112.01,111.63,112.01,3371.0,106.8565,107.2203,106.8565,107.2203,3371.0
2018-12-04 10:00:00,111.97,112.01,111.54,111.68,12237.0,107.182,107.2203,106.7704,106.9044,12237.0
2018-12-04 10:05:00,111.59,111.93,111.56,111.93,10013.0,106.8182,107.1437,106.7895,107.1437,10013.0
2018-12-04 10:10:00,111.95,111.99,111.77,111.86,5856.0,107.1628,107.2011,106.9905,107.0767,5856.0
2018-12-04 10:15:00,111.82,111.99,111.71,111.77,6467.0,107.0384,107.2011,106.9331,106.9905,6467.0
2018-12-04 10:20:00,111.75,111.81,111.4,111.42,3900.0,106.9714,107.0288,106.6364,106.6555,3900.0
2018-12-04 10:25:00,111.48,111.69,111.4,111.69,10700.0,106.7129,106.914,106.6364,106.914,10700.0
2018-12-04 10:30:00,111.61,111.63,111.42,111.42,5300.0,106.8374,106.8565,106.6555,106.6555,5300.0
2018-12-04 10:35:00,111.43,111.64,111.35,111.41,10600.0,106.6651,106.8661,106.5885,106.6459,10600.0
2018-12-04 10:40:00,111.5,111.58,111.29,111.34,11972.0,106.7321,106.8087,106.5311,106.5789,11972.0
2018-12-04 10:45:00,111.33,111.33,111.16,111.26,13792.0,106.5694,106.5694,106.4066,106.5024,13792.0
2018-12-04 10:50:00,111.27,111.28,111.14,111.26,33897.0,106.5119,106.5215,106.3875,106.5024,33897.0
2018-12-04 10:55:00,111.32,111.38,111.22,111.22,2900.0,106.5598,106.6172,106.4641,106.4641,2900.0
2018-12-04 11:00:00,111.22,111.22,110.96,111.05,4873.0,106.4641,106.4641,106.2152,106.3013,4873.0
2018-12-04 11:05:00,111.14,111.3,111.09,111.16,5491.0,106.3875,106.5406,106.3396,106.4066,5491.0
2018-12-04 11:10:00,111.07,111.14,110.89,111.04,3900.0,106.3205,106.3875,106.1482,106.2918,3900.0
2018-12-04 11:15:00,111.0,111.0,110.55,110.61,5100.0,106.2535,106.2535,105.8227,105.8801,5100.0
2018-12-04 11:20:00,110.55,110.81,110.54,110.61,15432.0,105.8227,106.0716,105.8131,105.8801,15432.0
2018-12-04 11:25:00,110.57,110.59,110.39,110.44,7505.0,105.8419,105.861,105.6696,105.7174,7505.0
2018-12-04 11:30:00,110.46,110.46,110.3,110.34,4524.0,105.7366,105.7366,105.5834,105.6217,4524.0
2018-12-04 11:35:00,110.29,110.33,110.21,110.28,3803.0,105.5738,105.6121,105.4973,105.5643,3803.0
2018-12-04 11:40:00,110.31,110.5,110.24,110.25,6713.0,105.593,105.7748,105.526,105.5355,6713.0
2018-12-04 11:45:00,110.21,110.47,110.19,110.37,12816.0,105.4973,105.7461,105.4781,105.6504,12816.0
2018-12-04 11:50:00,110.37,110.55,110.37,110.53,43300.0,105.6504,105.8227,105.6504,105.8036,43300.0
2018-12-04 11:55:00,110.54,110.54,110.17,110.17,11418.0,105.8131,105.8131,105.459,105.459,11418.0
2018-12-04 12:00:00,110.18,110.3,110.03,110.04,13200.0,105.4685,105.5834,105.3249,105.3345,13200.0
2018-12-04 12:05:00,110.03,110.03,109.35,109.61,25245.0,105.3249,105.3249,104.674,104.9229,25245.0
2018-12-04 12:10:00,109.63,109.63,109.16,109.16,5012.0,104.9421,104.9421,104.4921,104.4921,5012.0
2018-12-04 12:15:00,109.16,109.39,109.07,109.31,6458.0,104.4921,104.7123,104.406,104.6357,6458.0
2018-12-04 12:20:00,109.31,109.31,108.86,108.86,3000.0,104.6357,104.6357,104.205,104.205,3000.0
2018-12-04 12:25:00,108.89,108.96,108.58,108.58,3757.0,104.2337,104.3007,103.937,103.937,3757.0
2018-12-04 12:30:00,108.59,108.59,108.15,108.59,10130.0,103.9465,103.9465,103.5253,103.9465,10130.0
2018-12-04 12:35:00,108.59,108.81,108.48,108.71,10292.0,103.9465,104.1571,103.8412,104.0614,10292.0
2018-12-04 12:40:00,108.7,108.92,108.63,108.92,17503.0,104.0518,104.2624,103.9848,104.2624,17503.0
2018-12-04 12:45:00,108.86,108.92,108.64,108.7,19160.0,104.205,104.2624,103.9944,104.0518,19160.0
2018-12-04 12:50:00,108.62,108.66,108.39,108.51,20041.0,103.9752,104.0135,103.7551,103.8699,20041.0
2018-12-04 12:55:00,108.56,108.69,108.35,108.35,3634.0,103.9178,104.0422,103.7168,103.7168,3634.0
2018-12-04 13:00:00,108.37,108.42,108.24,108.26,11318.0,103.7359,103.7838,103.6115,103.6306,11318.0
2018-12-04 13:05:00,108.24,108.39,108.2,108.2,17953.0,103.6115,103.7551,103.5732,103.5732,17953.0
2018-12-04 13:10:00,108.22,108.53,108.18,108.36,12964.0,103.5923,103.8891,103.5541,103.7264,12964.0
2018-12-04 13:15:00,108.28,108.51,108.26,108.26,6915.0,103.6498,103.8699,103.6306,103.6306,6915.0
2018-12-04 13:20:00,108.25,108.37,107.98,108.09,25258.0,103.6211,103.7359,103.3626,103.4679,25258.0
2018-12-04 13:25:00,108.09,108.09,107.43,107.66,17354.0,103.4679,103.4679,102.8361,103.0563,17354.0
2018-12-04 13:30:00,107.71,107.98,107.61,107.95,7550.0,103.1042,103.3626,103.0084,103.3339,7550.0
2018-12-04 13:35:00,107.9,107.93,107.46,107.57,11202.0,103.286,103.3147,102.8648,102.9701,11202.0
2018-12-04 13:40:00,107.45,107.87,107.35,107.87,5430.0,102.8553,103.2573,102.7595,103.2573,5430.0
2018-12-04 13:45:00,107.86,108.1,107.78,108.03,5133.0,103.2477,103.4775,103.1712,103.4105,5133.0
2018-12-04 13:50:00,107.98,108.21,107.96,108.06,11691.0,103.3626,103.5828,103.3435,103.4392,11691.0
2018-12-04 13:55:00,108.12,108.5,108.12,108.38,3300.0,103.4966,103.8604,103.4966,103.7455,3300.0
2018-12-04 14:00:00,108.35,108.44,108.19,108.19,11450.0,103.7168,103.8029,103.5636,103.5636,11450.0
2018-12-04 14:05:00,108.19,108.55,108.19,108.54,21463.0,103.5636,103.9082,103.5636,103.8987,21463.0
2018-12-04 14:10:00,108.56,108.87,108.52,108.75,12650.0,103.9178,104.2146,103.8795,104.0997,12650.0
2018-12-04 14:15:00,108.7,108.72,108.63,108.7,5507.0,104.0518,104.071,103.9848,104.0518,5507.0
2018-12-04 14:20:00,108.74,108.77,108.38,108.41,10266.0,104.0901,104.1188,103.7455,103.7742,10266.0
2018-12-04 14:25:00,108.35,108.35,108.06,108.12,3026.0,103.7168,103.7168,103.4392,103.4966,3026.0
2018-12-04 14:30:00,108.13,108.5,108.13,108.5,6073.0,103.5062,103.8604,103.5062,103.8604,6073.0
2018-12-04 14:35:00,108.41,108.54,108.38,108.42,13502.0,103.7742,103.8987,103.7455,103.7838,13502.0
2018-12-04 14:40:00,108.42,108.55,108.18,108.26,7958.0,103.7838,103.9082,103.5541,103.6306,7958.0
2018-12-04 14:45:00,108.18,108.63,108.17,108.52,5400.0,103.5541,103.9848,103.5445,103.8795,5400.0
2018-12-04 14:50:00,108.52,108.54,108.34,108.4,4400.0,103.8795,103.8987,103.7072,103.7646,4400.0
2018-12-04 14:55:00,108.39,108.4,107.87,107.92,8521.0,103.7551,103.7646,103.2573,103.3052,8521.0
2018-12-04 15:00:00,107.88,107.95,107.62,107.79,9242.0,103.2669,103.3339,103.018,103.1807,9242.0
2018-12-04 15:05:00,107.79,107.89,107.64,107.64,7754.0,103.1807,103.2765,103.0371,103.0371,7754.0
2018-12-04 15:10:00,107.65,107.76,107.32,107.51,11570.0,103.0467,103.152,102.7308,102.9127,11570.0
2018-12-04 15:15:00,107.5,107.82,107.33,107.49,18267.0,102.9031,103.2095,102.7404,102.8936,18267.0
2018-12-04 15:20:00,107.44,107.63,107.15,107.15,15207.0,102.8457,103.0276,102.5681,102.5681,15207.0
2018-12-04 15:25:00,107.16,107.5,107.11,107.11,15164.0,102.5777,102.9031,102.5298,102.5298,15164.0
2018-12-04 15:30:00,107.12,107.36,106.99,107.16,14952.0,102.5394,102.7691,102.4149,102.5777,14952.0
2018-12-04 15:35:00,107.15,107.45,107.02,107.05,16939.0,102.5681,102.8553,102.4437,102.4724,16939.0
2018-12-04 15:40:00,107.01,107.12,106.92,107.09,15741.0,102.4341,102.5394,102.3479,102.5107,15741.0
2018-12-04 15:45:00,107.07,107.15,106.94,107.13,36604.0,102.4915,102.5681,102.3671,102.549,36604.0
2018-12-04 15:50:00,107.12,107.15,106.82,107.06,43179.0,102.5394,102.5681,102.2522,102.4819,43179.0
2018-12-04 15:55:00,107.04,107.1,106.72,107.0,101199.0,102.4628,102.5202,102.1565,102.4245,101199.0
2018-12-06 09:30:00,104.94,105.43,104.34,104.59,23957.0,100.4526,100.9217,99.8783,100.1176,23957.0
2018-12-06 09:35:00,104.61,105.75,104.6,105.67,54159.0,100.1367,101.228,100.1271,101.1514,54159.0
2018-12-06 09:40:00,105.67,105.67,105.21,105.5,53288.0,101.1514,101.1514,100.7111,100.9887,53288.0
2018-12-06 09:45:00,105.59,106.04,105.37,105.55,5356.0,101.0748,101.5056,100.8642,101.0365,5356.0
2018-12-06 09:50:00,105.4,105.4,104.37,104.45,5045.0,100.8929,100.8929,99.907,99.9836,5045.0
2018-12-06 09:55:00,104.33,104.8,104.27,104.8,7209.0,99.8687,100.3186,99.8113,100.3186,7209.0
2018-12-06 10:00:00,104.71,105.14,104.6,104.81,12374.0,100.2324,100.6441,100.1271,100.3282,12374.0
2018-12-06 10:05:00,104.73,105.23,104.57,105.13,9517.0,100.2516,100.7302,100.0984,100.6345,9517.0
2018-12-06 10:10:00,105.17,105.17,104.81,105.03,4025.0,100.6728,100.6728,100.3282,100.5388,4025.0
2018-12-06 10:15:00,105.11,105.41,104.98,105.03,7900.0,100.6153,100.9025,100.4909,100.5388,7900.0
2018-12-06 10:20:00,105.08,105.37,105.08,105.18,3314.0,100.5866,100.8642,100.5866,100.6823,3314.0
2018-12-06 10:25:00,105.11,105.5,105.08,105.31,24571.0,100.6153,100.9887,100.5866,100.8068,24571.0
2018-12-06 10:30:00,105.29,105.31,105.02,105.21,29319.0,100.7876,100.8068,100.5292,100.7111,29319.0
2018-12-06 10:35:00,105.13,105.21,104.82,104.92,16169.0,100.6345,100.7111,100.3377,100.4335,16169.0
2018-12-06 10:40:00,105.08,105.26,104.92,105.2,7334.0,100.5866,100.7589,100.4335,100.7015,7334.0
2018-12-06 10:45:00,105.23,105.25,104.6,104.65,9235.0,100.7302,100.7493,100.1271,100.175,9235.0
2018-12-06 10:50:00,104.77,104.93,104.63,104.87,7157.0,100.2899,100.443,100.1559,100.3856,7157.0
2018-12-06 10:55:00,104.83,104.86,104.34,104.43,7983.0,100.3473,100.376,99.8783,99.9644,7983.0
2018-12-06 11:00:00,104.45,104.52,104.15,104.3,8793.0,99.9836,100.0506,99.6964,99.84,8793.0
2018-12-06 11:05:00,104.2,104.38,104.15,104.19,6000.0,99.7442,99.9165,99.6964,99.7347,6000.0
2018-12-06 11:10:00,104.24,104.33,104.03,104.11,8182.0,99.7825,99.8687,99.5815,99.6581,8182.0
2018-12-06 11:15:00,103.99,104.15,103.88,104.11,9658.0,99.5432,99.6964,99.4379,99.6581,9658.0
2018-12-06 11:20:00,104.05,104.07,103.85,103.85,4563.0,99.6007,99.6198,99.4092,99.4092,4563.0
2018-12-06 11:25:00,103.85,103.9,103.49,103.62,15770.0,99.4092,99.4571,99.0646,99.189,15770.0
2018-12-06 11:30:00,103.69,103.96,103.68,103.84,8473.0,99.2561,99.5145,99.2465,99.3996,8473.0
2018-12-06 11:35:00,103.86,104.13,103.86,104.11,8709.0,99.4188,99.6772,99.4188,99.6581,8709.0
2018-12-06 11:40:00,104.1,104.25,104.02,104.25,12040.0,99.6485,99.7921,99.5719,99.7921,12040.0
2018-12-06 11:45:00,104.2,104.45,104.15,104.41,5300.0,99.7442,99.9836,99.6964,99.9453,5300.0
2018-12-06 11:50:00,104.49,104.93,104.42,104.8,5824.0,100.0218,100.443,99.9548,100.3186,5824.0
2018-12-06 11:55:00,104.8,104.94,104.69,104.94,7667.0,100.3186,100.4526,100.2133,100.4526,7667.0
2018-12-06 12:00:00,104.93,104.93,104.65,104.68,6844.0,100.443,100.443,100.175,100.2037,6844.0
2018-12-06 12:05:00,104.72,104.8,104.55,104.55,9373.0,100.242,100.3186,100.0793,100.0793,9373.0
2018-12-06 12:10:00,104.5,104.67,104.47,104.64,10313.0,100.0314,100.1941,100.0027,100.1654,10313.0
2018-12-06 12:15:00,104.7,105.08,104.64,104.84,14252.0,100.2229,100.5866,100.1654,100.3569,14252.0
2018-12-06 12:20:00,104.81,105.15,104.69,105.08,6505.0,100.3282,100.6536,100.2133,100.5866,6505.0
2018-12-06 12:25:00,105.09,105.11,104.96,105.11,11058.0,100.5962,100.6153,100.4717,100.6153,11058.0
2018-12-06 12:30:00,105.05,105.21,104.97,104.97,10535.0,100.5579,100.7111,100.4813,100.4813,10535.0
2018-12-06 12:35:00,105.02,105.11,104.8,104.86,8614.0,100.5292,100.6153,100.3186,100.376,8614.0
2018-12-06 12:40:00,104.88,105.08,104.79,104.9,16139.0,100.3952,100.5866,100.309,100.4143,16139.0
2018-12-06 12:45:00,104.91,105.21,104.83,104.92,46056.0,100.4239,100.7111,100.3473,100.4335,46056.0
2018-12-06 12:50:00,104.95,105.06,104.86,105.04,85680.0,100.4622,100.5675,100.376,100.5483,85680.0
2018-12-06 12:55:00,105.02,105.04,104.68,104.82,93138.0,100.5292,100.5483,100.2037,100.3377,93138.0
2018-12-06 13:00:00,104.82,104.82,104.65,104.72,17749.0,100.3377,100.3377,100.175,100.242,17749.0
2018-12-06 13:05:00,104.76,104.83,104.51,104.55,19814.0,100.2803,100.3473,100.041,100.0793,19814.0
2018-12-06 13:10:00,104.55,104.87,104.55,104.74,44432.0,100.0793,100.3856,100.0793,100.2612,44432.0
2018-12-06 13:15:00,104.76,104.9,104.64,104.7,47148.0,100.2803,100.4143,100.1654,100.2229,47148.0
2018-12-06 13:20:00,104.63,104.69,104.43,104.56,18323.0,100.1559,100.2133,99.9644,100.0889,18323.0
2018-12-06 13:25:00,104.6,104.64,104.37,104.42,16338.0,100.1271,100.1654,99.907,99.9548,16338.0
2018-12-06 13:30:00,104.36,104.5,104.23,104.45,8018.0,99.8974,100.0314,99.773,99.9836,8018.0
2018-12-06 13:35:00,104.49,104.62,104.29,104.62,10218.0,100.0218,100.1463,99.8304,100.1463,10218.0
2018-12-06 13:40:00,104.64,104.85,104.6,104.66,31273.0,100.1654,100.3665,100.1271,100.1846,31273.0
2018-12-06 13:45:00,104.68,105.03,104.68,105.0,21188.0,100.2037,100.5388,100.2037,100.51,21188.0
2018-12-06 13:50:00,105.0,105.09,104.9,104.97,75763.0,100.51,100.5962,100.4143,100.4813,75763.0
2018-12-06 13:55:00,104.98,105.33,104.86,105.27,75954.0,100.4909,100.8259,100.376,100.7685,75954.0
2018-12-06 14:00:00,105.31,105.5,105.26,105.42,26125.0,100.8068,100.9887,100.7589,100.9121,26125.0
2018-12-06 14:05:00,105.45,105.5,105.18,105.25,21174.0,100.9408,100.9887,100.6823,100.7493,21174.0
2018-12-06 14:10:00,105.28,105.29,105.02,105.13,10931.0,100.7781,100.7876,100.5292,100.6345,10931.0
2018-12-06 14:15:00,105.08,105.23,104.84,104.86,5501.0,100.5866,100.7302,100.3569,100.376,5501.0
2018-12-06 14:20:00,104.82,104.98,104.51,104.51,20050.0,100.3377,100.4909,100.041,100.041,20050.0
2018-12-06 14:25:00,104.61,104.87,104.56,104.85,37229.0,100.1367,100.3856,100.0889,100.3665,37229.0
2018-12-06 14:30:00,104.85,104.92,104.65,104.74,8800.0,100.3665,100.4335,100.175,100.2612,8800.0
2018-12-06 14:35:00,104.8,104.9,104.56,104.61,9972.0,100.3186,100.4143,100.0889,100.1367,9972.0
2018-12-06 14:40:00,104.64,104.84,104.4,104.4,49638.0,100.1654,100.3569,99.9357,99.9357,49638.0
2018-12-06 14:45:00,104.47,104.55,104.06,104.35,21590.0,100.0027,100.0793,99.6102,99.8878,21590.0
2018-12-06 14:50:00,104.32,105.11,104.31,105.04,10819.0,99.8591,100.6153,99.8495,100.5483,10819.0
2018-12-06 14:55:00,105.02,105.11,104.97,105.07,4348.0,100.5292,100.6153,100.4813,100.577,4348.0
2018-12-06 15:00:00,105.15,105.39,105.07,105.16,7100.0,100.6536,100.8834,100.577,100.6632,7100.0
2018-12-06 15:05:00,105.03,105.19,104.89,105.1,5657.0,100.5388,100.6919,100.4047,100.6058,5657.0
2018-12-06 15:10:00,105.16,105.29,104.94,104.98,4991.0,100.6632,100.7876,100.4526,100.4909,4991.0
2018-12-06 15:15:00,104.97,105.19,104.91,105.15,6663.0,100.4813,100.6919,100.4239,100.6536,6663.0
2018-12-06 15:20:00,105.12,105.19,104.93,105.09,6453.0,100.6249,100.6919,100.443,100.5962,6453.0
2018-12-06 15:25:00,105.06,105.43,105.05,105.42,8979.0,100.5675,100.9217,100.5579,100.9121,8979.0
2018-12-06 15:30:00,105.43,105.98,105.41,105.84,19254.0,100.9217,101.4481,100.9025,101.3141,19254.0
2018-12-06 15:35:00,105.84,105.98,105.76,105.91,11832.0,101.3141,101.4481,101.2375,101.3811,11832.0
2018-12-06 15:40:00,105.9,105.92,105.67,105.89,26803.0,101.3716,101.3907,101.1514,101.362,26803.0
2018-12-06 15:45:00,105.92,106.22,105.84,106.19,58786.0,101.3907,101.6779,101.3141,101.6492,58786.0
2018-12-06 15:50:00,106.16,106.3,106.06,106.22,45877.0,101.6204,101.7544,101.5247,101.6779,45877.0
2018-12-06 15:55:00,106.24,106.34,106.12,106.31,87310.0,101.697,101.7927,101.5821,101.764,87310.0
2018-12-07 09:30:00,105.8,106.32,105.65,106.31,20268.0,101.2758,101.7736,101.1322,101.764,20268.0
2018-12-07 09:35:00,106.5,106.82,106.36,106.8,7220.0,101.9459,102.2522,101.8119,102.2331,7220.0
2018-12-07 09:40:00,106.81,107.2,106.74,107.14,9978.0,102.2426,102.616,102.1756,102.5585,9978.0
2018-12-07 09:45:00,107.09,107.11,106.57,106.58,12549.0,102.5107,102.5298,102.0129,102.0225,12549.0
2018-12-07 09:50:00,106.52,106.81,106.41,106.81,3709.0,101.965,102.2426,101.8597,102.2426,3709.0
2018-12-07 09:55:00,106.9,107.1,106.44,106.6,10337.0,102.3288,102.5202,101.8885,102.0416,10337.0
2018-12-07 10:00:00,106.65,106.89,106.64,106.72,4204.0,102.0895,102.3192,102.0799,102.1565,4204.0
2018-12-07 10:05:00,106.72,106.72,106.3,106.4,5200.0,102.1565,102.1565,101.7544,101.8502,5200.0
2018-12-07 10:10:00,106.39,106.39,105.96,105.98,4045.0,101.8406,101.8406,101.429,101.4481,4045.0
2018-12-07 10:15:00,105.91,105.91,105.61,105.62,4521.0,101.3811,101.3811,101.094,101.1035,4521.0
2018-12-07 10:20:00,105.62,105.79,105.39,105.47,5670.0,101.1035,101.2663,100.8834,100.9599,5670.0
2018-12-07 10:25:00,105.41,105.82,105.4,105.74,4394.0,100.9025,101.295,100.8929,101.2184,4394.0
2018-12-07 10:30:00,105.67,105.92,105.63,105.74,5170.0,101.1514,101.3907,101.1131,101.2184,5170.0
2018-12-07 10:35:00,105.63,105.72,105.18,105.23,5385.0,101.1131,101.1992,100.6823,100.7302,5385.0
2018-12-07 10:40:00,105.19,105.53,105.08,105.26,16109.0,100.6919,101.0174,100.5866,100.7589,16109.0
2018-12-07 10:45:00,105.26,105.55,105.19,105.29,21891.0,100.7589,101.0365,100.6919,100.7876,21891.0
2018-12-07 10:50:00,105.24,105.37,105.17,105.23,7870.0,100.7398,100.8642,100.6728,100.7302,7870.0
2018-12-07 10:55:00,105.27,105.51,105.27,105.48,3209.0,100.7685,100.9982,100.7685,100.9695,3209.0
2018-12-07 11:00:00,105.43,105.52,105.17,105.17,5739.0,100.9217,101.0078,100.6728,100.6728,5739.0
2018-12-07 11:05:00,105.21,105.23,104.93,104.93,5419.0,100.7111,100.7302,100.443,100.443,5419.0
2018-12-07 11:10:00,104.98,104.98,104.47,104.6,4300.0,100.4909,100.4909,100.0027,100.1271,4300.0
2018-12-07 11:15:00,104.51,104.71,104.45,104.71,2935.0,100.041,100.2324,99.9836,100.2324,2935.0
2018-12-07 11:20:00,104.74,104.74,104.3,104.39,4609.0,100.2612,100.2612,99.84,99.9261,4609.0
2018-12-07 11:25:00,104.38,104.55,104.31,104.5,5312.0,99.9165,100.0793,99.8495,100.0314,5312.0
2018-12-07 11:30:00,104.49,104.64,104.39,104.49,14632.0,100.0218,100.1654,99.9261,100.0218,14632.0
2018-12-07 11:35:00,104.49,104.58,104.33,104.47,5500.0,100.0218,100.108,99.8687,100.0027,5500.0
2018-12-07 11:40:00,104.52,104.83,104.45,104.81,9893.0,100.0506,100.3473,99.9836,100.3282,9893.0
2018-12-07 11:45:00,104.86,104.91,104.65,104.73,9800.0,100.376,100.4239,100.175,100.2516,9800.0
2018-12-07 11:50:00,104.74,104.74,104.46,104.46,6909.0,100.2612,100.2612,99.9931,99.9931,6909.0
2018-12-07 11:55:00,104.29,104.31,104.14,104.25,3420.0,99.8304,99.8495,99.6868,99.7921,3420.0
2018-12-07 12:00:00,104.21,104.7,104.17,104.46,22000.0,99.7538,100.2229,99.7155,99.9931,22000.0
2018-12-07 12:05:00,104.52,104.52,104.31,104.36,5609.0,100.0506,100.0506,99.8495,99.8974,5609.0
2018-12-07 12:10:00,104.39,104.7,104.36,104.52,5797.0,99.9261,100.2229,99.8974,100.0506,5797.0
2018-12-07 12:15:00,104.54,104.61,104.3,104.34,3803.0,100.0697,100.1367,99.84,99.8783,3803.0
2018-12-07 12:20:00,104.33,104.53,104.31,104.42,3409.0,99.8687,100.0601,99.8495,99.9548,3409.0
2018-12-07 12:25:00,104.42,104.57,104.37,104.5,4139.0,99.9548,100.0984,99.907,100.0314,4139.0
2018-12-07 12:30:00,104.47,104.47,104.23,104.23,2528.0,100.0027,100.0027,99.773,99.773,2528.0
2018-12-07 12:35:00,104.27,104.31,104.16,104.23,4979.0,99.8113,99.8495,99.706,99.773,4979.0
2018-12-07 12:40:00,104.24,104.24,103.99,104.11,3962.0,99.7825,99.7825,99.5432,99.6581,3962.0
2018-12-07 12:45:00,104.08,104.23,104.02,104.08,3933.0,99.6294,99.773,99.5719,99.6294,3933.0
2018-12-07 12:50:00,104.2,104.62,104.2,104.62,7397.0,99.7442,100.1463,99.7442,100.1463,7397.0
2018-12-07 12:55:00,104.56,104.89,104.56,104.84,6887.0,100.0889,100.4047,100.0889,100.3569,6887.0
2018-12-07 13:00:00,104.84,105.11,104.75,105.08,5905.0,100.3569,100.6153,100.2707,100.5866,5905.0
2018-12-07 13:05:00,105.0,105.0,104.63,104.63,3015.0,100.51,100.51,100.1559,100.1559,3015.0
2018-12-07 13:10:00,104.7,104.7,104.42,104.43,2209.0,100.2229,100.2229,99.9548,99.9644,2209.0
2018-12-07 13:15:00,104.53,104.54,104.37,104.37,2953.0,100.0601,100.0697,99.907,99.907,2953.0
2018-12-07 13:20:00,104.43,104.79,104.4,104.79,2584.0,99.9644,100.309,99.9357,100.309,2584.0
2018-12-07 13:25:00,104.72,104.85,104.56,104.73,3440.0,100.242,100.3665,100.0889,100.2516,3440.0
2018-12-07 13:30:00,104.71,104.73,104.48,104.54,3000.0,100.2324,100.2516,100.0123,100.0697,3000.0
2018-12-07 13:35:00,104.47,104.68,104.42,104.51,5000.0,100.0027,100.2037,99.9548,100.041,5000.0
2018-12-07 13:40:00,104.53,104.66,104.45,104.58,2700.0,100.0601,100.1846,99.9836,100.108,2700.0
2018-12-07 13:45:00,104.62,104.74,104.44,104.47,5400.0,100.1463,100.2612,99.974,100.0027,5400.0
2018-12-07 13:50:00,104.44,104.47,104.37,104.42,3085.0,99.974,100.0027,99.907,99.9548,3085.0
2018-12-07 13:55:00,104.36,104.4,104.17,104.2,3909.0,99.8974,99.9357,99.7155,99.7442,3909.0
2018-12-07 14:00:00,104.12,104.21,104.03,104.05,3467.0,99.6677,99.7538,99.5815,99.6007,3467.0
2018-12-07 14:05:00,103.95,104.13,103.93,103.93,2711.0,99.5049,99.6772,99.4858,99.4858,2711.0
2018-12-07 14:10:00,103.88,103.88,103.72,103.8,4412.0,99.4379,99.4379,99.2848,99.3614,4412.0
2018-12-07 14:15:00,103.75,104.21,103.69,104.15,31577.0,99.3135,99.7538,99.2561,99.6964,31577.0
2018-12-07 14:20:00,104.24,104.31,103.78,103.78,3425.0,99.7825,99.8495,99.3422,99.3422,3425.0
2018-12-07 14:25:00,103.73,103.92,103.67,103.92,7409.0,99.2943,99.4762,99.2369,99.4762,7409.0
2018-12-07 14:30:00,103.97,103.99,103.78,103.86,5031.0,99.5241,99.5432,99.3422,99.4188,5031.0
2018-12-07 14:35:00,103.91,103.91,103.66,103.66,4709.0,99.4666,99.4666,99.2273,99.2273,4709.0
2018-12-07 14:40:00,103.69,103.83,103.5,103.5,5185.0,99.2561,99.3901,99.0742,99.0742,5185.0
2018-12-07 14:45:00,103.55,103.68,103.27,103.6,5709.0,99.122,99.2465,98.854,99.1699,5709.0
2018-12-07 14:50:00,103.65,103.69,103.31,103.31,6652.0,99.2178,99.2561,98.8923,98.8923,6652.0
2018-12-07 14:55:00,103.33,103.37,103.07,103.21,10552.0,98.9114,98.9497,98.6626,98.7966,10552.0
2018-12-07 15:00:00,103.17,103.35,102.94,102.94,9931.0,98.7583,98.9306,98.5381,98.5381,9931.0
2018-12-07 15:05:00,102.97,103.51,102.97,103.51,12339.0,98.5668,99.0838,98.5668,99.0838,12339.0
2018-12-07 15:10:00,103.53,103.66,103.36,103.41,9700.0,99.1029,99.2273,98.9402,98.988,9700.0
2018-12-07 15:15:00,103.41,103.6,103.28,103.52,19412.0,98.988,99.1699,98.8636,99.0933,19412.0
2018-12-07 15:20:00,103.52,103.62,103.42,103.44,13172.0,99.0933,99.189,98.9976,99.0167,13172.0
2018-12-07 15:25:00,103.43,103.86,103.28,103.75,14823.0,99.0072,99.4188,98.8636,99.3135,14823.0
2018-12-07 15:30:00,103.74,104.25,103.66,104.18,24984.0,99.3039,99.7921,99.2273,99.7251,24984.0
2018-12-07 15:35:00,104.18,104.4,103.96,103.96,22384.0,99.7251,99.9357,99.5145,99.5145,22384.0
2018-12-07 15:40:00,103.93,104.17,103.88,104.06,30353.0,99.4858,99.7155,99.4379,99.6102,30353.0
2018-12-07 15:45:00,104.07,104.16,103.69,103.69,24520.0,99.6198,99.706,99.2561,99.2561,24520.0
2018-12-07 15:50:00,103.71,104.11,103.71,103.85,45659.0,99.2752,99.6581,99.2752,99.4092,45659.0
2018-12-07 15:55:00,103.87,104.01,103.8,103.81,91444.0,99.4284,99.5624,99.3614,99.3709,91444.0
2018-12-10 09:30:00,103.27,103.87,102.8,103.7,37311.0,98.854,99.4284,98.4041,99.2656,37311.0
2018-12-10 09:35:00,103.7,104.29,103.69,104.07,17416.0,99.2656,99.8304,99.2561,99.6198,17416.0
2018-12-10 09:40:00,103.97,104.67,103.93,104.46,12115.0,99.5241,100.1941,99.4858,99.9931,12115.0
2018-12-10 09:45:00,104.56,104.66,104.34,104.39,5123.0,100.0889,100.1846,99.8783,99.9261,5123.0
2018-12-10 09:50:00,104.29,104.33,103.58,103.59,5300.0,99.8304,99.8687,99.1508,99.1603,5300.0
2018-12-10 09:55:00,103.74,104.04,103.74,103.84,8000.0,99.3039,99.5911,99.3039,99.3996,8000.0
2018-12-10 10:00:00,103.93,104.1,103.78,104.07,22530.0,99.4858,99.6485,99.3422,99.6198,22530.0
2018-12-10 10:05:00,104.07,104.16,103.64,103.68,15428.0,99.6198,99.706,99.2082,99.2465,15428.0
2018-12-10 10:10:00,103.67,104.19,103.5,104.12,27493.0,99.2369,99.7347,99.0742,99.6677,27493.0
2018-12-10 10:15:00,104.06,104.3,103.98,104.17,12406.0,99.6102,99.84,99.5337,99.7155,12406.0
2018-12-10 10:20:00,104.12,104.42,103.94,103.95,18772.0,99.6677,99.9548,99.4954,99.5049,18772.0
2018-12-10 10:25:00,103.87,103.87,103.62,103.81,17380.0,99.4284,99.4284,99.189,99.3709,17380.0
2018-12-10 10:30:00,103.81,104.05,103.68,103.68,7736.0,99.3709,99.6007,99.2465,99.2465,7736.0
2018-12-10 10:35:00,103.78,103.91,103.41,103.41,10300.0,99.3422,99.4666,98.988,98.988,10300.0
2018-12-10 10:40:00,103.46,103.54,103.2,103.3,5070.0,99.0359,99.1125,98.787,98.8827,5070.0
2018-12-10 10:45:00,103.22,103.66,103.16,103.47,3300.0,98.8062,99.2273,98.7487,99.0455,3300.0
2018-12-10 10:50:00,103.44,103.73,103.05,103.05,13978.0,99.0167,99.2943,98.6434,98.6434,13978.0
2018-12-10 10:55:00,103.25,103.36,102.96,103.06,2760.0,98.8349,98.9402,98.5573,98.653,2760.0
2018-12-10 11:00:00,103.14,103.14,102.27,102.54,8661.0,98.7296,98.7296,97.8968,98.1552,8661.0
2018-12-10 11:05:00,102.51,102.69,102.45,102.45,6055.0,98.1265,98.2988,98.0691,98.0691,6055.0
2018-12-10 11:10:00,102.33,102.54,102.19,102.46,3550.0,97.9542,98.1552,97.8202,98.0787,3550.0
2018-12-10 11:15:00,102.46,102.55,102.15,102.38,4051.0,98.0787,98.1648,97.7819,98.0021,4051.0
2018-12-10 11:20:00,102.27,102.52,102.21,102.21,5692.0,97.8968,98.1361,97.8393,97.8393,5692.0
2018-12-10 11:25:00,102.33,102.75,102.33,102.75,5400.0,97.9542,98.3563,97.9542,98.3563,5400.0
2018-12-10 11:30:00,102.76,102.99,102.74,102.78,6600.0,98.3658,98.586,98.3467,98.385,6600.0
2018-12-10 11:35:00,102.82,103.34,102.82,103.25,3300.0,98.4233,98.921,98.4233,98.8349,3300.0
2018-12-10 11:40:00,103.18,103.31,103.1,103.26,4000.0,98.7679,98.8923,98.6913,98.8444,4000.0
2018-12-10 11:45:00,103.41,103.43,103.14,103.27,3500.0,98.988,99.0072,98.7296,98.854,3500.0
2018-12-10 11:50:00,103.26,103.39,103.13,103.18,4233.0,98.8444,98.9689,98.72,98.7679,4233.0
2018-12-10 11:55:00,103.27,103.35,102.75,102.85,4645.0,98.854,98.9306,98.3563,98.452,4645.0
2018-12-10 12:00:00,102.84,102.84,102.53,102.63,2300.0,98.4424,98.4424,98.1457,98.2414,2300.0
2018-12-10 12:05:00,102.63,102.93,102.53,102.85,4000.0,98.2414,98.5286,98.1457,98.452,4000.0
2018-12-10 12:10:00,102.86,103.25,102.71,103.11,4200.0,98.4615,98.8349,98.318,98.7009,4200.0
2018-12-10 12:15:00,103.15,103.18,102.69,102.69,4925.0,98.7391,98.7679,98.2988,98.2988,4925.0
2018-12-10 12:20:00,102.79,102.86,102.49,102.62,3879.0,98.3945,98.4615,98.1074,98.2318,3879.0
2018-12-10 12:25:00,102.62,102.78,102.54,102.7,7400.0,98.2318,98.385,98.1552,98.3084,7400.0
2018-12-10 12:30:00,102.71,102.91,102.59,102.91,11774.0,98.318,98.5094,98.2031,98.5094,11774.0
2018-12-10 12:35:00,103.02,103.38,103.01,103.28,4800.0,98.6147,98.9593,98.6051,98.8636,4800.0
2018-12-10 12:40:00,103.29,103.51,103.27,103.38,5400.0,98.8732,99.0838,98.854,98.9593,5400.0
2018-12-10 12:45:00,103.31,103.74,103.3,103.62,5625.0,98.8923,99.3039,98.8827,99.189,5625.0
2018-12-10 12:50:00,103.63,103.68,103.56,103.6,4118.0,99.1986,99.2465,99.1316,99.1699,4118.0
2018-12-10 12:55:00,103.5,103.65,103.44,103.6,8300.0,99.0742,99.2178,99.0167,99.1699,8300.0
2018-12-10 13:00:00,103.66,103.74,103.53,103.6,11800.0,99.2273,99.3039,99.1029,99.1699,11800.0
2018-12-10 13:05:00,103.6,103.66,103.5,103.53,9472.0,99.1699,99.2273,99.0742,99.1029,9472.0
2018-12-10 13:10:00,103.54,103.71,103.43,103.45,6030.0,99.1125,99.2752,99.0072,99.0263,6030.0
2018-12-10 13:15:00,103.41,103.54,103.32,103.5,4600.0,98.988,99.1125,98.9019,99.0742,4600.0
2018-12-10 13:20:00,103.51,103.54,103.23,103.34,2505.0,99.0838,99.1125,98.8157,98.921,2505.0
2018-12-10 13:25:00,103.33,103.38,103.16,103.17,4200.0,98.9114,98.9593,98.7487,98.7583,4200.0
2018-12-10 13:30:00,103.16,103.45,103.05,103.23,11100.0,98.7487,99.0263,98.6434,98.8157,11100.0
2018-12-10 13:35:00,103.32,103.54,103.32,103.43,6700.0,98.9019,99.1125,98.9019,99.0072,6700.0
2018-12-10 13:40:00,103.48,103.48,103.24,103.26,2557.0,99.055,99.055,98.8253,98.8444,2557.0
2018-12-10 13:45:00,103.27,103.5,103.27,103.42,3283.0,98.854,99.0742,98.854,98.9976,3283.0
2018-12-10 13:50:00,103.48,103.61,103.48,103.52,6000.0,99.055,99.1795,99.055,99.0933,6000.0
2018-12-10 13:55:00,103.5,103.61,103.45,103.52,6026.0,99.0742,99.1795,99.0263,99.0933,6026.0
2018-12-10 14:00:00,103.51,103.58,103.39,103.51,3900.0,99.0838,99.1508,98.9689,99.0838,3900.0
2018-12-10 14:05:00,103.41,103.61,103.37,103.59,4449.0,98.988,99.1795,98.9497,99.1603,4449.0
2018-12-10 14:10:00,103.45,103.56,103.35,103.35,17300.0,99.0263,99.1316,98.9306,98.9306,17300.0
2018-12-10 14:15:00,103.4,103.44,103.14,103.14,3580.0,98.9785,99.0167,98.7296,98.7296,3580.0
2018-12-10 14:20:00,103.13,103.19,102.95,103.09,5410.0,98.72,98.7774,98.5477,98.6817,5410.0
2018-12-10 14:25:00,103.19,103.44,103.19,103.35,3000.0,98.7774,99.0167,98.7774,98.9306,3000.0
2018-12-10 14:30:00,103.4,103.69,103.4,103.69,6144.0,98.9785,99.2561,98.9785,99.2561,6144.0
2018-12-10 14:35:00,103.66,103.74,103.58,103.59,4800.0,99.2273,99.3039,99.1508,99.1603,4800.0
2018-12-10 14:40:00,103.53,103.78,103.48,103.7,9100.0,99.1029,99.3422,99.055,99.2656,9100.0
2018-12-10 14:45:00,103.66,103.71,103.48,103.59,4446.0,99.2273,99.2752,99.055,99.1603,4446.0
2018-12-10 14:50:00,103.53,103.65,103.53,103.61,2782.0,99.1029,99.2178,99.1029,99.1795,2782.0
2018-12-10 14:55:00,103.6,103.76,103.17,103.17,6106.0,99.1699,99.3231,98.7583,98.7583,6106.0
2018-12-10 15:00:00,103.23,103.38,103.18,103.27,2200.0,98.8157,98.9593,98.7679,98.854,2200.0
2018-12-10 15:05:00,103.3,103.5,103.27,103.48,4700.0,98.8827,99.0742,98.854,99.055,4700.0
2018-12-10 15:10:00,103.51,103.51,103.31,103.4,4100.0,99.0838,99.0838,98.8923,98.9785,4100.0
2018-12-10 15:15:00,103.37,103.37,103.12,103.18,6592.0,98.9497,98.9497,98.7104,98.7679,6592.0
2018-12-10 15:20:00,103.17,103.37,103.17,103.36,8982.0,98.7583,98.9497,98.7583,98.9402,8982.0
2018-12-10 15:25:00,103.37,103.51,103.3,103.46,27619.0,98.9497,99.0838,98.8827,99.0359,27619.0
2018-12-10 15:30:00,103.5,104.01,103.42,103.92,35705.0,99.0742,99.5624,98.9976,99.4762,35705.0
2018-12-10 15:35:00,103.9,104.22,103.9,104.11,9649.0,99.4571,99.7634,99.4571,99.6581,9649.0
2018-12-10 15:40:00,104.13,104.2,104.05,104.12,12300.0,99.6772,99.7442,99.6007,99.6677,12300.0
2018-12-10 15:45:00,104.19,104.21,103.83,103.83,32613.0,99.7347,99.7538,99.3901,99.3901,32613.0
2018-12-10 15:50:00,103.82,103.96,103.78,103.92,25878.0,99.3805,99.5145,99.3422,99.4762,25878.0
2018-12-10 15:55:00,103.92,104.02,103.77,103.79,48863.0,99.4762,99.5719,99.3326,99.3518,48863.0
2018-12-11 09:30:00,105.37,105.47,105.03,105.06,18421.0,100.8642,100.9599,100.5388,100.5675,18421.0
2018-12-11 09:35:00,104.98,105.32,104.97,104.98,12299.0,100.4909,100.8164,100.4813,100.4909,12299.0
2018-12-11 09:40:00,104.98,105.37,104.88,105.37,3729.0,100.4909,100.8642,100.3952,100.8642,3729.0
2018-12-11 09:45:00,105.48,105.49,105.08,105.16,6900.0,100.9695,100.9791,100.5866,100.6632,6900.0
2018-12-11 09:50:00,105.13,105.18,104.89,105.08,5200.0,100.6345,100.6823,100.4047,100.5866,5200.0
2018-12-11 09:55:00,105.17,105.28,104.96,104.96,4000.0,100.6728,100.7781,100.4717,100.4717,4000.0
2018-12-11 10:00:00,104.86,105.21,104.86,105.06,2800.0,100.376,100.7111,100.376,100.5675,2800.0
2018-12-11 10:05:00,104.99,105.06,104.84,104.84,5675.0,100.5005,100.5675,100.3569,100.3569,5675.0
2018-12-11 10:10:00,104.8,104.8,104.36,104.52,3260.0,100.3186,100.3186,99.8974,100.0506,3260.0
2018-12-11 10:15:00,104.45,104.57,104.38,104.55,5592.0,99.9836,100.0984,99.9165,100.0793,5592.0
2018-12-11 10:20:00,104.63,105.11,104.57,104.99,7927.0,100.1559,100.6153,100.0984,100.5005,7927.0
2018-12-11 10:25:00,104.99,105.08,104.89,105.08,1400.0,100.5005,100.5866,100.4047,100.5866,1400.0
2018-12-11 10:30:00,105.13,105.22,104.93,105.0,8537.0,100.6345,100.7206,100.443,100.51,8537.0
2018-12-11 10:35:00,104.97,105.24,104.81,105.24,4100.0,100.4813,100.7398,100.3282,100.7398,4100.0
2018-12-11 10:40:00,105.19,105.21,104.93,104.94,6411.0,100.6919,100.7111,100.443,100.4526,6411.0
2018-12-11 10:45:00,104.99,105.04,104.47,104.6,3400.0,100.5005,100.5483,100.0027,100.1271,3400.0
2018-12-11 10:50:00,104.49,104.67,104.4,104.52,3478.0,100.0218,100.1941,99.9357,100.0506,3478.0
2018-12-11 10:55:00,104.48,104.51,104.31,104.51,2520.0,100.0123,100.041,99.8495,100.041,2520.0
2018-12-11 11:00:00,104.5,104.5,104.3,104.49,4740.0,100.0314,100.0314,99.84,100.0218,4740.0
2018-12-11 11:05:00,104.5,104.7,104.42,104.7,1890.0,100.0314,100.2229,99.9548,100.2229,1890.0
2018-12-11 11:10:00,104.72,104.72,104.29,104.33,7430.0,100.242,100.242,99.8304,99.8687,7430.0
2018-12-11 11:15:00,104.28,104.36,104.13,104.28,2325.0,99.8208,99.8974,99.6772,99.8208,2325.0
2018-12-11 11:20:00,104.27,104.41,104.15,104.41,3500.0,99.8113,99.9453,99.6964,99.9453,3500.0
2018-12-11 11:25:00,104.37,104.4,104.16,104.26,2727.0,99.907,99.9357,99.706,99.8017,2727.0
2018-12-11 11:30:00,104.29,104.31,103.77,103.81,7200.0,99.8304,99.8495,99.3326,99.3709,7200.0
2018-12-11 11:35:00,103.81,104.02,103.76,103.99,3400.0,99.3709,99.5719,99.3231,99.5432,3400.0
2018-12-11 11:40:00,104.02,104.07,103.8,104.07,2800.0,99.5719,99.6198,99.3614,99.6198,2800.0
2018-12-11 11:45:00,103.99,104.32,103.93,104.27,10200.0,99.5432,99.8591,99.4858,99.8113,10200.0
2018-12-11 11:50:00,104.32,104.42,104.27,104.41,4525.0,99.8591,99.9548,99.8113,99.9453,4525.0
2018-12-11 11:55:00,104.33,104.4,104.18,104.29,7991.0,99.8687,99.9357,99.7251,99.8304,7991.0
2018-12-11 12:00:00,104.24,104.24,103.95,103.96,3947.0,99.7825,99.7825,99.5049,99.5145,3947.0
2018-12-11 12:05:00,103.91,103.98,103.49,103.66,15089.0,99.4666,99.5337,99.0646,99.2273,15089.0
2018-12-11 12:10:00,103.6,103.6,103.32,103.36,10126.0,99.1699,99.1699,98.9019,98.9402,10126.0
2018-12-11 12:15:00,103.36,103.46,103.28,103.36,13658.0,98.9402,99.0359,98.8636,98.9402,13658.0
2018-12-11 12:20:00,103.35,103.76,103.35,103.67,4900.0,98.9306,99.3231,98.9306,99.2369,4900.0
2018-12-11 12:25:00,103.74,103.75,103.57,103.57,702.0,99.3039,99.3135,99.1412,99.1412,702.0
2018-12-11 12:30:00,103.57,103.75,103.55,103.56,3725.0,99.1412,99.3135,99.122,99.1316,3725.0
2018-12-11 12:35:00,103.62,103.67,103.51,103.51,4900.0,99.189,99.2369,99.0838,99.0838,4900.0
2018-12-11 12:40:00,103.5,103.74,103.43,103.69,4100.0,99.0742,99.3039,99.0072,99.2561,4100.0
2018-12-11 12:45:00,103.64,103.69,103.61,103.68,1665.0,99.2082,99.2561,99.1795,99.2465,1665.0
2018-12-11 12:50:00,103.64,103.75,103.57,103.59,2170.0,99.2082,99.3135,99.1412,99.1603,2170.0
2018-12-11 12:55:00,103.64,103.64,103.5,103.53,800.0,99.2082,99.2082,99.0742,99.1029,800.0
2018-12-11 13:00:00,103.5,103.67,103.46,103.67,3000.0,99.0742,99.2369,99.0359,99.2369,3000.0
2018-12-11 13:05:00,103.69,103.75,103.58,103.59,1300.0,99.2561,99.3135,99.1508,99.1603,1300.0
2018-12-11 13:10:00,103.66,103.67,103.5,103.59,1917.0,99.2273,99.2369,99.0742,99.1603,1917.0
2018-12-11 13:15:00,103.63,103.81,103.53,103.74,2300.0,99.1986,99.3709,99.1029,99.3039,2300.0
2018-12-11 13:20:00,103.74,103.86,103.64,103.64,4602.0,99.3039,99.4188,99.2082,99.2082,4602.0
2018-12-11 13:25:00,103.67,103.67,103.35,103.35,6347.0,99.2369,99.2369,98.9306,98.9306,6347.0
2018-12-11 13:30:00,103.31,103.35,103.21,103.32,6098.0,98.8923,98.9306,98.7966,98.9019,6098.0
2018-12-11 13:35:00,103.27,103.49,103.27,103.43,3229.0,98.854,99.0646,98.854,99.0072,3229.0
2018-12-11 13:40:00,103.4,103.4,102.88,102.89,4116.0,98.9785,98.9785,98.4807,98.4903,4116.0
2018-12-11 13:45:00,102.79,102.96,102.69,102.79,4561.0,98.3945,98.5573,98.2988,98.3945,4561.0
2018-12-11 13:50:00,102.84,102.84,102.54,102.62,2290.0,98.4424,98.4424,98.1552,98.2318,2290.0
2018-12-11 13:55:00,102.63,102.77,102.49,102.49,1700.0,98.2414,98.3754,98.1074,98.1074,1700.0
2018-12-11 14:00:00,102.59,102.79,102.56,102.79,4720.0,98.2031,98.3945,98.1744,98.3945,4720.0
2018-12-11 14:05:00,102.8,102.81,102.58,102.65,2500.0,98.4041,98.4137,98.1935,98.2605,2500.0
2018-12-11 14:10:00,102.64,102.72,102.57,102.7,3605.0,98.251,98.3275,98.1839,98.3084,3605.0
2018-12-11 14:15:00,102.72,103.08,102.6,103.08,3632.0,98.3275,98.6721,98.2127,98.6721,3632.0
2018-12-11 14:20:00,103.08,103.3,103.08,103.3,2365.0,98.6721,98.8827,98.6721,98.8827,2365.0
2018-12-11 14:25:00,103.26,103.62,103.26,103.62,6400.0,98.8444,99.189,98.8444,99.189,6400.0
2018-12-11 14:30:00,103.57,103.85,103.56,103.67,3741.0,99.1412,99.4092,99.1316,99.2369,3741.0
2018-12-11 14:35:00,103.7,103.75,103.58,103.62,3700.0,99.2656,99.3135,99.1508,99.189,3700.0
2018-12-11 14:40:00,103.67,103.75,103.53,103.66,4700.0,99.2369,99.3135,99.1029,99.2273,4700.0
2018-12-11 14:45:00,103.69,103.89,103.68,103.76,3903.0,99.2561,99.4475,99.2465,99.3231,3903.0
2018-12-11 14:50:00,103.73,103.77,103.56,103.67,4533.0,99.2943,99.3326,99.1316,99.2369,4533.0
2018-12-11 14:55:00,103.66,103.68,103.45,103.45,4300.0,99.2273,99.2465,99.0263,99.0263,4300.0
2018-12-11 15:00:00,103.53,103.59,103.21,103.38,7541.0,99.1029,99.1603,98.7966,98.9593,7541.0
2018-12-11 15:05:00,103.43,103.71,103.32,103.67,5072.0,99.0072,99.2752,98.9019,99.2369,5072.0
2018-12-11 15:10:00,103.8,104.08,103.79,104.07,9800.0,99.3614,99.6294,99.3518,99.6198,9800.0
2018-12-11 15:15:00,103.94,103.97,103.8,103.85,5331.0,99.4954,99.5241,99.3614,99.4092,5331.0
2018-12-11 15:20:00,103.8,103.85,103.77,103.79,3510.0,99.3614,99.4092,99.3326,99.3518,3510.0
2018-12-11 15:25:00,103.79,103.85,103.67,103.67,4988.0,99.3518,99.4092,99.2369,99.2369,4988.0
2018-12-11 15:30:00,103.68,104.1,103.65,103.97,14856.0,99.2465,99.6485,99.2178,99.5241,14856.0
2018-12-11 15:35:00,103.96,103.96,103.62,103.68,8483.0,99.5145,99.5145,99.189,99.2465,8483.0
2018-12-11 15:40:00,103.64,103.65,103.43,103.57,11425.0,99.2082,99.2178,99.0072,99.1412,11425.0
2018-12-11 15:45:00,103.48,103.54,103.29,103.32,22287.0,99.055,99.1125,98.8732,98.9019,22287.0
2018-12-11 15:50:00,103.32,103.45,103.21,103.32,25994.0,98.9019,99.0263,98.7966,98.9019,25994.0
2018-12-11 15:55:00,103.31,103.36,103.0,103.01,62542.0,98.8923,98.9402,98.5956,98.6051,62542.0
2018-12-12 09:30:00,104.6,104.85,104.6,104.61,10287.0,100.1271,100.3665,100.1271,100.1367,10287.0
2018-12-12 09:35:00,104.42,104.78,104.34,104.73,5015.0,99.9548,100.2994,99.8783,100.2516,5015.0
2018-12-12 09:40:00,104.65,104.84,104.55,104.84,3120.0,100.175,100.3569,100.0793,100.3569,3120.0
2018-12-12 09:45:00,104.79,104.79,104.34,104.65,7780.0,100.309,100.309,99.8783,100.175,7780.0
2018-12-12 09:50:00,104.72,104.77,104.53,104.55,3960.0,100.242,100.2899,100.0601,100.0793,3960.0
2018-12-12 09:55:00,104.41,104.77,104.33,104.76,5038.0,99.9453,100.2899,99.8687,100.2803,5038.0
2018-12-12 10:00:00,104.81,105.31,104.66,105.16,8200.0,100.3282,100.8068,100.1846,100.6632,8200.0
2018-12-12 10:05:00,105.2,105.32,105.03,105.3,3810.0,100.7015,100.8164,100.5388,100.7972,3810.0
2018-12-12 10:10:00,105.21,105.36,105.14,105.28,1150.0,100.7111,100.8546,100.6441,100.7781,1150.0
2018-12-12 10:15:00,105.34,105.35,105.25,105.26,600.0,100.8355,100.8451,100.7493,100.7589,600.0
2018-12-12 10:20:00,105.25,105.61,105.23,105.59,2702.0,100.7493,101.094,100.7302,101.0748,2702.0
2018-12-12 10:25:00,105.63,105.63,105.36,105.37,2069.0,101.1131,101.1131,100.8546,100.8642,2069.0
2018-12-12 10:30:00,105.45,105.76,105.41,105.76,3200.0,100.9408,101.2375,100.9025,101.2375,3200.0
2018-12-12 10:35:00,105.8,105.82,105.5,105.61,4375.0,101.2758,101.295,100.9887,101.094,4375.0
2018-12-12 10:40:00,105.48,105.81,105.46,105.81,2740.0,100.9695,101.2854,100.9504,101.2854,2740.0
2018-12-12 10:45:00,105.81,106.06,105.76,106.06,4454.0,101.2854,101.5247,101.2375,101.5247,4454.0
2018-12-12 10:50:00,106.04,106.17,106.0,106.06,4500.0,101.5056,101.63,101.4673,101.5247,4500.0
2018-12-12 10:55:00,106.11,106.29,106.08,106.24,3090.0,101.5726,101.7449,101.5439,101.697,3090.0
2018-12-12 11:00:00,106.21,106.31,106.07,106.31,3280.0,101.6683,101.764,101.5343,101.764,3280.0
2018-12-12 11:05:00,106.24,106.28,106.1,106.28,3100.0,101.697,101.7353,101.563,101.7353,3100.0
2018-12-12 11:10:00,106.28,106.28,106.0,106.14,4610.0,101.7353,101.7353,101.4673,101.6013,4610.0
2018-12-12 11:15:00,106.18,106.41,106.16,106.39,3850.0,101.6396,101.8597,101.6204,101.8406,3850.0
2018-12-12 11:20:00,106.35,106.47,106.32,106.44,3500.0,101.8023,101.9172,101.7736,101.8885,3500.0
2018-12-12 11:25:00,106.44,106.47,106.26,106.26,12920.0,101.8885,101.9172,101.7162,101.7162,12920.0
2018-12-12 11:30:00,106.27,106.35,105.99,106.04,4200.0,101.7257,101.8023,101.4577,101.5056,4200.0
2018-12-12 11:35:00,106.04,106.12,106.0,106.12,4401.0,101.5056,101.5821,101.4673,101.5821,4401.0
2018-12-12 11:40:00,106.13,106.36,106.11,106.36,1700.0,101.5917,101.8119,101.5726,101.8119,1700.0
2018-12-12 11:45:00,106.36,106.54,106.31,106.43,1750.0,101.8119,101.9842,101.764,101.8789,1750.0
2018-12-12 11:50:00,106.43,106.43,106.28,106.32,3400.0,101.8789,101.8789,101.7353,101.7736,3400.0
2018-12-12 11:55:00,106.32,106.32,106.08,106.19,3920.0,101.7736,101.7736,101.5439,101.6492,3920.0
2018-12-12 12:00:00,106.31,106.38,106.19,106.21,2875.0,101.764,101.831,101.6492,101.6683,2875.0
2018-12-12 12:05:00,106.18,106.18,106.0,106.1,4100.0,101.6396,101.6396,101.4673,101.563,4100.0
2018-12-12 12:10:00,106.1,106.11,106.0,106.08,4134.0,101.563,101.5726,101.4673,101.5439,4134.0
2018-12-12 12:15:00,106.04,106.1,105.95,106.0,8200.0,101.5056,101.563,101.4194,101.4673,8200.0
2018-12-12 12:20:00,106.0,106.11,105.9,105.9,4762.0,101.4673,101.5726,101.3716,101.3716,4762.0
2018-12-12 12:25:00,105.9,106.08,105.9,106.06,1650.0,101.3716,101.5439,101.3716,101.5247,1650.0
2018-12-12 12:30:00,106.02,106.07,105.92,106.0,2300.0,101.4864,101.5343,101.3907,101.4673,2300.0
2018-12-12 12:35:00,105.98,106.05,105.85,105.85,2235.0,101.4481,101.5151,101.3237,101.3237,2235.0
2018-12-12 12:40:00,105.89,106.01,105.85,105.97,11873.0,101.362,101.4768,101.3237,101.4386,11873.0
2018-12-12 12:45:00,105.98,106.01,105.84,105.89,4400.0,101.4481,101.4768,101.3141,101.362,4400.0
2018-12-12 12:50:00,105.92,106.06,105.89,106.04,18070.0,101.3907,101.5247,101.362,101.5056,18070.0
2018-12-12 12:55:00,106.04,106.14,105.99,106.05,5170.0,101.5056,101.6013,101.4577,101.5151,5170.0
2018-12-12 13:00:00,106.05,106.05,105.92,105.97,22170.0,101.5151,101.5151,101.3907,101.4386,22170.0
2018-12-12 13:05:00,106.0,106.0,105.83,105.91,3550.0,101.4673,101.4673,101.3045,101.3811,3550.0
2018-12-12 13:10:00,105.89,106.07,105.89,106.07,1500.0,101.362,101.5343,101.362,101.5343,1500.0
2018-12-12 13:15:00,106.08,106.1,105.98,105.98,1500.0,101.5439,101.563,101.4481,101.4481,1500.0
2018-12-12 13:20:00,106.04,106.04,105.9,105.9,3351.0,101.5056,101.5056,101.3716,101.3716,3351.0
2018-12-12 13:25:00,105.81,105.95,105.81,105.92,2541.0,101.2854,101.4194,101.2854,101.3907,2541.0
2018-12-12 13:30:00,105.84,105.91,105.81,105.86,800.0,101.3141,101.3811,101.2854,101.3333,800.0
2018-12-12 13:35:00,105.86,105.9,105.69,105.75,1986.0,101.3333,101.3716,101.1705,101.228,1986.0
2018-12-12 13:40:00,105.76,105.76,105.62,105.69,1700.0,101.2375,101.2375,101.1035,101.1705,1700.0
2018-12-12 13:45:00,105.72,105.74,105.63,105.71,2000.0,101.1992,101.2184,101.1131,101.1897,2000.0
2018-12-12 13:50:00,105.75,105.77,105.63,105.67,2800.0,101.228,101.2471,101.1131,101.1514,2800.0
2018-12-12 13:55:00,105.62,105.64,105.49,105.6,2214.0,101.1035,101.1227,100.9791,101.0844,2214.0
2018-12-12 14:00:00,105.58,105.58,105.38,105.39,3059.0,101.0652,101.0652,100.8738,100.8834,3059.0
2018-12-12 14:05:00,105.39,105.46,105.28,105.28,3088.0,100.8834,100.9504,100.7781,100.7781,3088.0
2018-12-12 14:10:00,105.32,105.32,104.97,105.13,2483.0,100.8164,100.8164,100.4813,100.6345,2483.0
2018-12-12 14:15:00,105.15,105.27,105.15,105.21,2900.0,100.6536,100.7685,100.6536,100.7111,2900.0
2018-12-12 14:20:00,105.25,105.26,104.95,105.0,8787.0,100.7493,100.7589,100.4622,100.51,8787.0
2018-12-12 14:25:00,105.06,105.15,104.75,104.83,6882.0,100.5675,100.6536,100.2707,100.3473,6882.0
2018-12-12 14:30:00,104.77,104.79,104.51,104.78,10349.0,100.2899,100.309,100.041,100.2994,10349.0
2018-12-12 14:35:00,104.78,104.91,104.76,104.86,3600.0,100.2994,100.4239,100.2803,100.376,3600.0
2018-12-12 14:40:00,104.9,104.94,104.57,104.72,9284.0,100.4143,100.4526,100.0984,100.242,9284.0
2018-12-12 14:45:00,104.7,104.73,104.52,104.55,5400.0,100.2229,100.2516,100.0506,100.0793,5400.0
2018-12-12 14:50:00,104.54,104.67,104.37,104.64,5314.0,100.0697,100.1941,99.907,100.1654,5314.0
2018-12-12 14:55:00,104.58,104.85,104.58,104.8,6472.0,100.108,100.3665,100.108,100.3186,6472.0
2018-12-12 15:00:00,104.77,104.84,104.66,104.7,6174.0,100.2899,100.3569,100.1846,100.2229,6174.0
2018-12-12 15:05:00,104.73,104.91,104.68,104.88,8003.0,100.2516,100.4239,100.2037,100.3952,8003.0
2018-12-12 15:10:00,104.92,104.99,104.83,104.87,7696.0,100.4335,100.5005,100.3473,100.3856,7696.0
2018-12-12 15:15:00,104.87,104.87,104.51,104.62,7801.0,100.3856,100.3856,100.041,100.1463,7801.0
2018-12-12 15:20:00,104.62,104.65,104.52,104.54,7600.0,100.1463,100.175,100.0506,100.0697,7600.0
2018-12-12 15:25:00,104.58,104.77,104.48,104.55,11900.0,100.108,100.2899,100.0123,100.0793,11900.0
2018-12-12 15:30:00,104.54,104.77,104.54,104.72,12337.0,100.0697,100.2899,100.0697,100.242,12337.0
2018-12-12 15:35:00,104.71,104.76,104.5,104.71,19819.0,100.2324,100.2803,100.0314,100.2324,19819.0
2018-12-12 15:40:00,104.71,104.8,104.64,104.69,33198.0,100.2324,100.3186,100.1654,100.2133,33198.0
2018-12-12 15:45:00,104.67,104.77,104.57,104.7,37171.0,100.1941,100.2899,100.0984,100.2229,37171.0
2018-12-12 15:50:00,104.7,104.71,104.56,104.63,36692.0,100.2229,100.2324,100.0889,100.1559,36692.0
2018-12-12 15:55:00,104.62,104.62,104.29,104.38,73739.0,100.1463,100.1463,99.8304,99.9165,73739.0
2018-12-13 09:30:00,104.66,105.08,104.63,104.94,14044.0,100.1942,100.5963,100.1655,100.4623,14044.0
2018-12-13 09:35:00,104.94,105.42,104.93,105.29,6078.0,100.4623,100.9218,100.4527,100.7973,6078.0
2018-12-13 09:40:00,105.3,105.51,105.23,105.28,2500.0,100.8069,101.008,100.7399,100.7878,2500.0
2018-12-13 09:45:00,105.28,105.28,104.86,105.01,4998.0,100.7878,100.7878,100.3857,100.5293,4998.0
2018-12-13 09:50:00,104.97,105.16,104.68,104.68,12306.0,100.491,100.6729,100.2134,100.2134,12306.0
2018-12-13 09:55:00,104.73,105.12,104.72,104.91,3500.0,100.2612,100.6346,100.2517,100.4336,3500.0
2018-12-13 10:00:00,105.0,105.37,105.0,105.32,9265.0,100.5197,100.8739,100.5197,100.8261,9265.0
2018-12-13 10:05:00,105.31,105.53,105.28,105.28,4389.0,100.8165,101.0271,100.7878,100.7878,4389.0
2018-12-13 10:10:00,105.34,105.76,105.33,105.57,6327.0,100.8452,101.2473,100.8356,101.0654,6327.0
2018-12-13 10:15:00,105.61,105.63,105.43,105.54,7800.0,101.1037,101.1228,100.9314,101.0367,7800.0
2018-12-13 10:20:00,105.57,105.58,105.25,105.25,4333.0,101.0654,101.075,100.7591,100.7591,4333.0
2018-12-13 10:25:00,105.37,105.37,104.99,104.99,5357.0,100.8739,100.8739,100.5102,100.5102,5357.0
2018-12-13 10:30:00,104.95,105.0,104.76,104.76,3205.0,100.4719,100.5197,100.29,100.29,3205.0
2018-12-13 10:35:00,104.79,104.97,104.68,104.76,5600.0,100.3187,100.491,100.2134,100.29,5600.0
2018-12-13 10:40:00,104.66,104.66,104.34,104.42,3000.0,100.1942,100.1942,99.8879,99.9645,3000.0
2018-12-13 10:45:00,104.47,104.58,104.23,104.23,3431.0,100.0123,100.1176,99.7826,99.7826,3431.0
2018-12-13 10:50:00,104.16,104.17,103.85,104.09,6000.0,99.7156,99.7251,99.4188,99.6486,6000.0
2018-12-13 10:55:00,104.15,104.34,104.13,104.34,2148.0,99.706,99.8879,99.6868,99.8879,2148.0
2018-12-13 11:00:00,104.27,104.42,104.1,104.32,2300.0,99.8209,99.9645,99.6581,99.8687,2300.0
2018-12-13 11:05:00,104.3,104.51,104.26,104.41,4643.0,99.8496,100.0506,99.8113,99.9549,4643.0
2018-12-13 11:10:00,104.28,104.33,104.16,104.17,2273.0,99.8304,99.8783,99.7156,99.7251,2273.0
2018-12-13 11:15:00,104.12,104.16,103.91,104.07,4104.0,99.6773,99.7156,99.4762,99.6294,4104.0
2018-12-13 11:20:00,103.97,104.2,103.95,104.18,3100.0,99.5337,99.7539,99.5145,99.7347,3100.0
2018-12-13 11:25:00,104.14,104.28,104.14,104.2,1800.0,99.6964,99.8304,99.6964,99.7539,1800.0
2018-12-13 11:30:00,104.13,104.32,104.08,104.15,4688.0,99.6868,99.8687,99.639,99.706,4688.0
2018-12-13 11:35:00,104.2,104.22,104.03,104.17,2800.0,99.7539,99.773,99.5911,99.7251,2800.0
2018-12-13 11:40:00,104.1,104.6,104.04,104.54,6847.0,99.6581,100.1368,99.6007,100.0794,6847.0
2018-12-13 11:45:00,104.51,104.53,104.43,104.51,6861.0,100.0506,100.0698,99.974,100.0506,6861.0
2018-12-13 11:50:00,104.44,104.45,104.16,104.23,5560.0,99.9836,99.9932,99.7156,99.7826,5560.0
2018-12-13 11:55:00,104.16,104.45,104.16,104.17,1901.0,99.7156,99.9932,99.7156,99.7251,1901.0
2018-12-13 12:00:00,104.12,104.22,103.87,103.95,4047.0,99.6773,99.773,99.4379,99.5145,4047.0
2018-12-13 12:05:00,103.88,103.97,103.76,103.93,4969.0,99.4475,99.5337,99.3326,99.4954,4969.0
2018-12-13 12:10:00,104.03,104.29,103.94,104.21,17004.0,99.5911,99.84,99.505,99.7634,17004.0
2018-12-13 12:15:00,104.21,104.26,104.03,104.23,6506.0,99.7634,99.8113,99.5911,99.7826,6506.0
2018-12-13 12:20:00,104.2,104.29,104.09,104.17,5449.0,99.7539,99.84,99.6486,99.7251,5449.0
2018-12-13 12:25:00,104.19,104.21,104.1,104.15,11652.0,99.7443,99.7634,99.6581,99.706,11652.0
2018-12-13 12:30:00,104.22,104.35,104.19,104.3,3549.0,99.773,99.8975,99.7443,99.8496,3549.0
2018-12-13 12:35:00,104.3,104.46,104.29,104.44,3649.0,99.8496,100.0028,99.84,99.9836,3649.0
2018-12-13 12:40:00,104.45,104.53,104.39,104.4,6700.0,99.9932,100.0698,99.9358,99.9453,6700.0
2018-12-13 12:45:00,104.39,104.44,104.26,104.31,3106.0,99.9358,99.9836,99.8113,99.8592,3106.0
2018-12-13 12:50:00,104.34,104.39,104.09,104.09,4000.0,99.8879,99.9358,99.6486,99.6486,4000.0
2018-12-13 12:55:00,104.08,104.09,104.0,104.04,3123.0,99.639,99.6486,99.5624,99.6007,3123.0
2018-12-13 13:00:00,104.03,104.12,103.89,103.95,9831.0,99.5911,99.6773,99.4571,99.5145,9831.0
2018-12-13 13:05:00,103.87,103.94,103.76,103.84,2857.0,99.4379,99.505,99.3326,99.4092,2857.0
2018-12-13 13:10:00,103.8,103.82,103.57,103.81,2541.0,99.3709,99.3901,99.1507,99.3805,2541.0
2018-12-13 13:15:00,103.76,103.86,103.75,103.84,2809.0,99.3326,99.4284,99.3231,99.4092,2809.0
2018-12-13 13:20:00,103.82,104.02,103.82,103.97,2706.0,99.3901,99.5815,99.3901,99.5337,2706.0
2018-12-13 13:25:00,103.96,103.96,103.65,103.79,4800.0,99.5241,99.5241,99.2273,99.3614,4800.0
2018-12-13 13:30:00,103.85,104.22,103.85,104.21,7037.0,99.4188,99.773,99.4188,99.7634,7037.0
2018-12-13 13:35:00,104.27,104.64,104.14,104.64,8765.0,99.8209,100.1751,99.6964,100.1751,8765.0
2018-12-13 13:40:00,104.64,104.69,104.54,104.54,1806.0,100.1751,100.223,100.0794,100.0794,1806.0
2018-12-13 13:45:00,104.53,104.54,104.38,104.38,2700.0,100.0698,100.0794,99.9262,99.9262,2700.0
2018-12-13 13:50:00,104.34,104.42,104.22,104.22,12037.0,99.8879,99.9645,99.773,99.773,12037.0
2018-12-13 13:55:00,104.19,104.25,104.05,104.2,3026.0,99.7443,99.8017,99.6103,99.7539,3026.0
2018-12-13 14:00:00,104.24,104.29,104.15,104.15,3245.0,99.7922,99.84,99.706,99.706,3245.0
2018-12-13 14:05:00,104.13,104.13,103.86,103.92,10589.0,99.6868,99.6868,99.4284,99.4858,10589.0
2018-12-13 14:10:00,103.9,103.99,103.8,103.91,3305.0,99.4667,99.5528,99.3709,99.4762,3305.0
2018-12-13 14:15:00,103.93,104.06,103.9,104.06,8097.0,99.4954,99.6198,99.4667,99.6198,8097.0
2018-12-13 14:20:00,104.04,104.06,103.83,103.83,4300.0,99.6007,99.6198,99.3996,99.3996,4300.0
2018-12-13 14:25:00,103.82,103.88,103.61,103.83,6268.0,99.3901,99.4475,99.189,99.3996,6268.0
2018-12-13 14:30:00,103.83,103.86,103.7,103.73,4958.0,99.3996,99.4284,99.2752,99.3039,4958.0
2018-12-13 14:35:00,103.66,103.66,103.54,103.59,7916.0,99.2369,99.2369,99.122,99.1699,7916.0
2018-12-13 14:40:00,103.59,103.7,103.59,103.59,3102.0,99.1699,99.2752,99.1699,99.1699,3102.0
2018-12-13 14:45:00,103.62,103.71,103.55,103.55,5000.0,99.1986,99.2848,99.1316,99.1316,5000.0
2018-12-13 14:50:00,103.61,103.82,103.59,103.73,6932.0,99.189,99.3901,99.1699,99.3039,6932.0
2018-12-13 14:55:00,103.78,103.92,103.74,103.81,4233.0,99.3518,99.4858,99.3135,99.3805,4233.0
2018-12-13 15:00:00,103.81,103.81,103.66,103.67,4527.0,99.3805,99.3805,99.2369,99.2465,4527.0
2018-12-13 15:05:00,103.67,103.69,103.48,103.48,5328.0,99.2465,99.2656,99.0646,99.0646,5328.0
2018-12-13 15:10:00,103.49,103.71,103.43,103.65,8892.0,99.0742,99.2848,99.0167,99.2273,8892.0
2018-12-13 15:15:00,103.63,103.85,103.63,103.81,4032.0,99.2082,99.4188,99.2082,99.3805,4032.0
2018-12-13 15:20:00,103.83,103.89,103.7,103.89,9861.0,99.3996,99.4571,99.2752,99.4571,9861.0
2018-12-13 15:25:00,103.87,103.88,103.68,103.69,9908.0,99.4379,99.4475,99.256,99.2656,9908.0
2018-12-13 15:30:00,103.68,103.85,103.62,103.75,17403.0,99.256,99.4188,99.1986,99.3231,17403.0
2018-12-13 15:35:00,103.76,103.77,103.57,103.69,19101.0,99.3326,99.3422,99.1507,99.2656,19101.0
2018-12-13 15:40:00,103.69,104.11,103.67,104.05,18052.0,99.2656,99.6677,99.2465,99.6103,18052.0
2018-12-13 15:45:00,104.07,104.12,103.84,103.92,18275.0,99.6294,99.6773,99.4092,99.4858,18275.0
2018-12-13 15:50:00,103.93,103.94,103.84,103.88,28704.0,99.4954,99.505,99.4092,99.4475,28704.0
2018-12-13 15:55:00,103.9,104.0,103.71,103.78,76946.0,99.4667,99.5624,99.2848,99.3518,76946.0
2018-12-14 09:30:00,102.53,102.9,102.21,102.38,19342.0,98.1551,98.5093,97.8488,98.0115,19342.0
2018-12-14 09:35:00,102.39,102.5,102.23,102.26,15200.0,98.0211,98.1264,97.8679,97.8966,15200.0
2018-12-14 09:40:00,102.3,102.33,101.79,102.1,22774.0,97.9349,97.9637,97.4467,97.7435,22774.0
2018-12-14 09:45:00,102.07,102.77,102.05,102.69,7100.0,97.7147,98.3849,97.6956,98.3083,7100.0
2018-12-14 09:50:00,102.59,102.6,102.13,102.55,12311.0,98.2126,98.2221,97.7722,98.1743,12311.0
2018-12-14 09:55:00,102.55,102.71,102.36,102.61,2900.0,98.1743,98.3274,97.9924,98.2317,2900.0
2018-12-14 10:00:00,102.75,103.1,102.65,103.1,8523.0,98.3657,98.7008,98.27,98.7008,8523.0
2018-12-14 10:05:00,103.1,103.1,102.59,102.59,8143.0,98.7008,98.7008,98.2126,98.2126,8143.0
2018-12-14 10:10:00,102.55,102.71,102.47,102.71,5919.0,98.1743,98.3274,98.0977,98.3274,5919.0
2018-12-14 10:15:00,102.79,103.21,102.79,103.09,1800.0,98.404,98.8061,98.404,98.6912,1800.0
2018-12-14 10:20:00,103.03,103.16,102.96,103.02,4300.0,98.6338,98.7582,98.5668,98.6242,4300.0
2018-12-14 10:25:00,102.91,102.91,102.67,102.71,3697.0,98.5189,98.5189,98.2891,98.3274,3697.0
2018-12-14 10:30:00,102.65,102.65,102.42,102.45,4400.0,98.27,98.27,98.0498,98.0785,4400.0
2018-12-14 10:35:00,102.39,102.79,102.39,102.79,14255.0,98.0211,98.404,98.0211,98.404,14255.0
2018-12-14 10:40:00,102.78,102.88,102.69,102.7,3419.0,98.3944,98.4902,98.3083,98.3179,3419.0
2018-12-14 10:45:00,102.7,103.12,102.65,103.1,2600.0,98.3179,98.7199,98.27,98.7008,2600.0
2018-12-14 10:50:00,103.08,103.3,102.92,103.15,3481.0,98.6816,98.8923,98.5285,98.7487,3481.0
2018-12-14 10:55:00,103.13,103.13,102.82,102.82,3400.0,98.7295,98.7295,98.4327,98.4327,3400.0
2018-12-14 11:00:00,102.79,102.99,102.71,102.99,3741.0,98.404,98.5955,98.3274,98.5955,3741.0
2018-12-14 11:05:00,103.05,103.08,102.92,102.92,2200.0,98.6529,98.6816,98.5285,98.5285,2200.0
2018-12-14 11:10:00,102.9,102.91,102.55,102.69,4301.0,98.5093,98.5189,98.1743,98.3083,4301.0
2018-12-14 11:15:00,102.73,102.75,102.62,102.65,2400.0,98.3466,98.3657,98.2413,98.27,2400.0
2018-12-14 11:20:00,102.66,102.67,102.3,102.3,2100.0,98.2796,98.2891,97.9349,97.9349,2100.0
2018-12-14 11:25:00,102.3,102.51,102.29,102.47,2510.0,97.9349,98.136,97.9254,98.0977,2510.0
2018-12-14 11:30:00,102.45,102.76,102.4,102.68,2900.0,98.0785,98.3753,98.0307,98.2987,2900.0
2018-12-14 11:35:00,102.67,102.73,102.46,102.5,2000.0,98.2891,98.3466,98.0881,98.1264,2000.0
2018-12-14 11:40:00,102.5,102.68,102.31,102.31,2904.0,98.1264,98.2987,97.9445,97.9445,2904.0
2018-12-14 11:45:00,102.3,102.3,102.04,102.12,800.0,97.9349,97.9349,97.686,97.7626,800.0
2018-12-14 11:50:00,102.01,102.04,101.81,101.99,3606.0,97.6573,97.686,97.4658,97.6382,3606.0
2018-12-14 11:55:00,102.03,102.04,101.71,101.77,2725.0,97.6765,97.686,97.3701,97.4275,2725.0
2018-12-14 12:00:00,101.79,102.11,101.79,101.9,20900.0,97.4467,97.753,97.4467,97.552,20900.0
2018-12-14 12:05:00,101.9,102.0,101.84,101.97,2964.0,97.552,97.6477,97.4946,97.619,2964.0
2018-12-14 12:10:00,101.93,101.95,101.69,101.7,6100.0,97.5807,97.5999,97.351,97.3605,6100.0
2018-12-14 12:15:00,101.77,102.09,101.77,101.93,3300.0,97.4275,97.7339,97.4275,97.5807,3300.0
2018-12-14 12:20:00,102.02,102.16,101.99,102.16,1700.0,97.6669,97.8009,97.6382,97.8009,1700.0
2018-12-14 12:25:00,102.1,102.12,102.04,102.11,1229.0,97.7435,97.7626,97.686,97.753,1229.0
2018-12-14 12:30:00,102.17,102.3,102.17,102.21,1429.0,97.8105,97.9349,97.8105,97.8488,1429.0
2018-12-14 12:35:00,102.21,102.23,102.14,102.16,2000.0,97.8488,97.8679,97.7818,97.8009,2000.0
2018-12-14 12:40:00,102.15,102.15,102.0,102.06,4400.0,97.7913,97.7913,97.6477,97.7052,4400.0
2018-12-14 12:45:00,102.01,102.07,102.01,102.04,2300.0,97.6573,97.7147,97.6573,97.686,2300.0
2018-12-14 12:50:00,102.03,102.15,102.02,102.11,1756.0,97.6765,97.7913,97.6669,97.753,1756.0
2018-12-14 12:55:00,102.11,102.12,101.98,101.99,2071.0,97.753,97.7626,97.6286,97.6382,2071.0
2018-12-14 13:00:00,101.89,101.89,101.72,101.73,2000.0,97.5424,97.5424,97.3797,97.3893,2000.0
2018-12-14 13:05:00,101.69,101.99,101.69,101.98,3560.0,97.351,97.6382,97.351,97.6286,3560.0
2018-12-14 13:10:00,101.95,102.18,101.95,102.03,7973.0,97.5999,97.8201,97.5999,97.6765,7973.0
2018-12-14 13:15:00,101.98,102.02,101.68,101.68,5870.0,97.6286,97.6669,97.3414,97.3414,5870.0
2018-12-14 13:20:00,101.65,101.73,101.45,101.56,4200.0,97.3127,97.3893,97.1212,97.2265,4200.0
2018-12-14 13:25:00,101.61,101.75,101.61,101.7,1805.0,97.2744,97.4084,97.2744,97.3605,1805.0
2018-12-14 13:30:00,101.65,101.66,101.32,101.35,3200.0,97.3127,97.3222,96.9967,97.0255,3200.0
2018-12-14 13:35:00,101.3,101.48,101.3,101.41,1600.0,96.9776,97.1499,96.9776,97.0829,1600.0
2018-12-14 13:40:00,101.46,101.56,101.45,101.54,1900.0,97.1308,97.2265,97.1212,97.2074,1900.0
2018-12-14 13:45:00,101.61,101.76,101.59,101.7,3820.0,97.2744,97.418,97.2552,97.3605,3820.0
2018-12-14 13:50:00,101.66,101.74,101.62,101.62,1746.0,97.3222,97.3988,97.2839,97.2839,1746.0
2018-12-14 13:55:00,101.6,101.63,101.53,101.57,3515.0,97.2648,97.2935,97.1978,97.2361,3515.0
2018-12-14 14:00:00,101.55,101.69,101.51,101.69,2911.0,97.2169,97.351,97.1786,97.351,2911.0
2018-12-14 14:05:00,101.72,101.81,101.72,101.72,2631.0,97.3797,97.4658,97.3797,97.3797,2631.0
2018-12-14 14:10:00,101.69,101.69,101.44,101.47,3902.0,97.351,97.351,97.1116,97.1403,3902.0
2018-12-14 14:15:00,101.5,101.73,101.49,101.59,4212.0,97.1691,97.3893,97.1595,97.2552,4212.0
2018-12-14 14:20:00,101.62,101.76,101.62,101.76,3800.0,97.2839,97.418,97.2839,97.418,3800.0
2018-12-14 14:25:00,101.73,101.77,101.55,101.65,3760.0,97.3893,97.4275,97.2169,97.3127,3760.0
2018-12-14 14:30:00,101.69,101.72,101.48,101.48,5297.0,97.351,97.3797,97.1499,97.1499,5297.0
2018-12-14 14:35:00,101.55,101.55,101.23,101.23,3745.0,97.2169,97.2169,96.9106,96.9106,3745.0
2018-12-14 14:40:00,101.2,101.38,101.12,101.21,3150.0,96.8819,97.0542,96.8053,96.8914,3150.0
2018-12-14 14:45:00,101.17,101.35,101.17,101.28,4209.0,96.8531,97.0255,96.8531,96.9585,4209.0
2018-12-14 14:50:00,101.31,101.37,101.19,101.22,2582.0,96.9872,97.0446,96.8723,96.901,2582.0
2018-12-14 14:55:00,101.19,101.53,101.18,101.49,5200.0,96.8723,97.1978,96.8627,97.1595,5200.0
2018-12-14 15:00:00,101.48,101.61,101.44,101.49,10771.0,97.1499,97.2744,97.1116,97.1595,10771.0
2018-12-14 15:05:00,101.44,101.65,101.44,101.57,11007.0,97.1116,97.3127,97.1116,97.2361,11007.0
2018-12-14 15:10:00,101.6,102.01,101.6,101.85,7081.0,97.2648,97.6573,97.2648,97.5041,7081.0
2018-12-14 15:15:00,101.85,101.93,101.75,101.86,5750.0,97.5041,97.5807,97.4084,97.5137,5750.0
2018-12-14 15:20:00,101.85,101.87,101.62,101.62,8500.0,97.5041,97.5233,97.2839,97.2839,8500.0
2018-12-14 15:25:00,101.59,101.74,101.59,101.6,5016.0,97.2552,97.3988,97.2552,97.2648,5016.0
2018-12-14 15:30:00,101.58,101.68,101.35,101.37,8222.0,97.2457,97.3414,97.0255,97.0446,8222.0
2018-12-14 15:35:00,101.36,101.48,101.33,101.47,8000.0,97.035,97.1499,97.0063,97.1403,8000.0
2018-12-14 15:40:00,101.44,101.51,101.26,101.28,16729.0,97.1116,97.1786,96.9393,96.9585,16729.0
2018-12-14 15:45:00,101.23,101.48,101.18,101.45,27187.0,96.9106,97.1499,96.8627,97.1212,27187.0
2018-12-14 15:50:00,101.44,101.56,101.37,101.52,22327.0,97.1116,97.2265,97.0446,97.1882,22327.0
2018-12-14 15:55:00,101.52,101.74,101.48,101.6,55908.0,97.1882,97.3988,97.1499,97.2648,55908.0
2018-12-17 09:30:00,101.15,101.37,100.27,100.68,11442.0,96.834,97.0446,95.9915,96.3841,11442.0
2018-12-17 09:35:00,100.67,100.7,100.05,100.05,5610.0,96.3745,96.4032,95.7809,95.7809,5610.0
2018-12-17 09:40:00,100.04,100.04,99.52,99.53,10549.0,95.7714,95.7714,95.2736,95.2831,10549.0
2018-12-17 09:45:00,99.62,99.91,99.61,99.9,8375.0,95.3693,95.6469,95.3597,95.6373,8375.0
2018-12-17 09:50:00,99.9,100.06,99.77,99.98,9300.0,95.6373,95.7905,95.5129,95.7139,9300.0
2018-12-17 09:55:00,100.03,100.54,100.03,100.54,6100.0,95.7618,96.25,95.7618,96.25,6100.0
2018-12-17 10:00:00,100.53,100.69,100.46,100.53,11310.0,96.2405,96.3936,96.1734,96.2405,11310.0
2018-12-17 10:05:00,100.51,100.86,100.46,100.76,16695.0,96.2213,96.5564,96.1734,96.4606,16695.0
2018-12-17 10:10:00,100.8,101.14,100.7,101.04,15487.0,96.4989,96.8244,96.4032,96.7287,15487.0
2018-12-17 10:15:00,101.07,101.45,101.06,101.37,22644.0,96.7574,97.1212,96.7478,97.0446,22644.0
2018-12-17 10:20:00,101.39,101.51,101.31,101.4,18038.0,97.0638,97.1786,96.9872,97.0733,18038.0
2018-12-17 10:25:00,101.39,101.9,101.36,101.85,34248.0,97.0638,97.552,97.035,97.5041,34248.0
2018-12-17 10:30:00,101.85,102.03,101.62,101.63,22869.0,97.5041,97.6765,97.2839,97.2935,22869.0
2018-12-17 10:35:00,101.69,101.69,101.35,101.46,8304.0,97.351,97.351,97.0255,97.1308,8304.0
2018-12-17 10:40:00,101.44,102.12,101.37,101.97,12969.0,97.1116,97.7626,97.0446,97.619,12969.0
2018-12-17 10:45:00,102.08,102.22,101.96,102.0,12804.0,97.7243,97.8583,97.6094,97.6477,12804.0
2018-12-17 10:50:00,102.0,102.33,101.98,102.2,15213.0,97.6477,97.9637,97.6286,97.8392,15213.0
2018-12-17 10:55:00,102.21,102.44,102.1,102.38,13827.0,97.8488,98.069,97.7435,98.0115,13827.0
2018-12-17 11:00:00,102.3,102.6,102.2,102.5,20494.0,97.9349,98.2221,97.8392,98.1264,20494.0
2018-12-17 11:05:00,102.53,102.79,102.42,102.67,16146.0,98.1551,98.404,98.0498,98.2891,16146.0
2018-12-17 11:10:00,102.69,102.86,102.63,102.83,11803.0,98.3083,98.471,98.2508,98.4423,11803.0
2018-12-17 11:15:00,102.81,102.89,102.52,102.52,11702.0,98.4232,98.4998,98.1455,98.1455,11702.0
2018-12-17 11:20:00,102.63,102.63,102.21,102.51,23905.0,98.2508,98.2508,97.8488,98.136,23905.0
2018-12-17 11:25:00,102.51,102.63,102.22,102.32,17637.0,98.136,98.2508,97.8583,97.9541,17637.0
2018-12-17 11:30:00,102.27,102.27,102.07,102.17,4890.0,97.9062,97.9062,97.7147,97.8105,4890.0
2018-12-17 11:35:00,102.12,102.17,101.8,101.84,5036.0,97.7626,97.8105,97.4563,97.4946,5036.0
2018-12-17 11:40:00,101.88,101.91,101.61,101.69,3677.0,97.5329,97.5616,97.2744,97.351,3677.0
2018-12-17 11:45:00,101.73,101.94,101.69,101.93,5457.0,97.3893,97.5903,97.351,97.5807,5457.0
2018-12-17 11:50:00,101.93,101.98,101.86,101.98,4061.0,97.5807,97.6286,97.5137,97.6286,4061.0
2018-12-17 11:55:00,102.02,102.3,102.02,102.3,3557.0,97.6669,97.9349,97.6669,97.9349,3557.0
2018-12-17 12:00:00,102.31,102.39,102.24,102.33,4129.0,97.9445,98.0211,97.8775,97.9637,4129.0
2018-12-17 12:05:00,102.36,102.49,102.24,102.28,3876.0,97.9924,98.1168,97.8775,97.9158,3876.0
2018-12-17 12:10:00,102.36,102.37,102.04,102.05,2032.0,97.9924,98.0019,97.686,97.6956,2032.0
2018-12-17 12:15:00,102.02,102.17,101.92,102.17,4120.0,97.6669,97.8105,97.5711,97.8105,4120.0
2018-12-17 12:20:00,102.18,102.27,101.95,102.0,5228.0,97.8201,97.9062,97.5999,97.6477,5228.0
2018-12-17 12:25:00,101.91,101.99,101.8,101.92,5323.0,97.5616,97.6382,97.4563,97.5711,5323.0
2018-12-17 12:30:00,101.87,101.92,101.39,101.39,6600.0,97.5233,97.5711,97.0638,97.0638,6600.0
2018-12-17 12:35:00,101.42,101.49,101.24,101.49,8429.0,97.0925,97.1595,96.9202,97.1595,8429.0
2018-12-17 12:40:00,101.44,101.57,101.25,101.3,3700.0,97.1116,97.2361,96.9297,96.9776,3700.0
2018-12-17 12:45:00,101.36,101.51,101.36,101.47,7744.0,97.035,97.1786,97.035,97.1403,7744.0
2018-12-17 12:50:00,101.39,101.46,101.13,101.22,5547.0,97.0638,97.1308,96.8149,96.901,5547.0
2018-12-17 12:55:00,101.19,101.2,101.12,101.17,3200.0,96.8723,96.8819,96.8053,96.8531,3200.0
2018-12-17 13:00:00,101.08,101.13,100.93,100.99,5344.0,96.767,96.8149,96.6234,96.6808,5344.0
2018-12-17 13:05:00,101.02,101.22,101.0,101.2,4963.0,96.7095,96.901,96.6904,96.8819,4963.0
2018-12-17 13:10:00,101.13,101.18,100.92,101.09,2600.0,96.8149,96.8627,96.6138,96.7766,2600.0
2018-12-17 13:15:00,101.02,101.03,100.86,100.88,3880.0,96.7095,96.7191,96.5564,96.5755,3880.0
2018-12-17 13:20:00,100.58,100.83,100.55,100.8,4200.0,96.2883,96.5277,96.2596,96.4989,4200.0
2018-12-17 13:25:00,100.76,100.87,100.74,100.74,1600.0,96.4606,96.5659,96.4415,96.4415,1600.0
2018-12-17 13:30:00,100.67,100.84,100.47,100.47,4000.0,96.3745,96.5372,96.183,96.183,4000.0
2018-12-17 13:35:00,100.33,100.39,100.18,100.3,16539.0,96.049,96.1064,95.9054,96.0203,16539.0
2018-12-17 13:40:00,100.31,100.64,100.27,100.56,5982.0,96.0298,96.3458,95.9915,96.2692,5982.0
2018-12-17 13:45:00,100.47,100.49,100.28,100.42,3764.0,96.183,96.2022,96.0011,96.1351,3764.0
2018-12-17 13:50:00,100.39,100.47,100.31,100.38,2400.0,96.1064,96.183,96.0298,96.0969,2400.0
2018-12-17 13:55:00,100.31,100.46,100.25,100.27,4133.0,96.0298,96.1734,95.9724,95.9915,4133.0
2018-12-17 14:00:00,100.25,100.32,99.98,99.98,2510.0,95.9724,96.0394,95.7139,95.7139,2510.0
2018-12-17 14:05:00,99.93,100.22,99.91,100.06,6289.0,95.6661,95.9437,95.6469,95.7905,6289.0
2018-12-17 14:10:00,100.08,100.16,100.03,100.12,4875.0,95.8097,95.8862,95.7618,95.8479,4875.0
2018-12-17 14:15:00,100.1,100.17,99.99,100.07,4275.0,95.8288,95.8958,95.7235,95.8001,4275.0
2018-12-17 14:20:00,100.18,100.43,100.15,100.2,3598.0,95.9054,96.1447,95.8767,95.9245,3598.0
2018-12-17 14:25:00,100.17,100.22,99.99,100.0,7549.0,95.8958,95.9437,95.7235,95.7331,7549.0
2018-12-17 14:30:00,100.04,100.24,99.97,100.06,8813.0,95.7714,95.9628,95.7044,95.7905,8813.0
2018-12-17 14:35:00,100.09,100.13,99.95,100.12,6220.0,95.8192,95.8575,95.6852,95.8479,6220.0
2018-12-17 14:40:00,100.14,100.42,100.14,100.33,5618.0,95.8671,96.1351,95.8671,96.049,5618.0
2018-12-17 14:45:00,100.37,100.54,100.17,100.17,4285.0,96.0873,96.25,95.8958,95.8958,4285.0
2018-12-17 14:50:00,100.25,100.26,99.91,99.99,7341.0,95.9724,95.982,95.6469,95.7235,7341.0
2018-12-17 14:55:00,99.92,100.15,99.89,100.1,5700.0,95.6565,95.8767,95.6278,95.8288,5700.0
2018-12-17 15:00:00,100.07,100.13,99.87,99.94,8630.0,95.8001,95.8575,95.6086,95.6756,8630.0
2018-12-17 15:05:00,99.98,100.14,99.81,99.83,6948.0,95.7139,95.8671,95.5512,95.5703,6948.0
2018-12-17 15:10:00,99.78,100.17,99.78,99.97,9657.0,95.5225,95.8958,95.5225,95.7044,9657.0
2018-12-17 15:15:00,100.01,100.09,99.85,99.87,9270.0,95.7426,95.8192,95.5895,95.6086,9270.0
2018-12-17 15:20:00,99.91,99.93,99.65,99.72,9450.0,95.6469,95.6661,95.398,95.465,9450.0
2018-12-17 15:25:00,99.72,99.73,99.45,99.53,24910.0,95.465,95.4746,95.2065,95.2831,24910.0
2018-12-17 15:30:00,99.55,99.56,99.28,99.35,19770.0,95.3023,95.3118,95.0438,95.1108,19770.0
2018-12-17 15:35:00,99.35,99.45,99.21,99.3,31067.0,95.1108,95.2065,94.9768,95.0629,31067.0
2018-12-17 15:40:00,99.29,99.32,99.09,99.12,18042.0,95.0534,95.0821,94.8619,94.8906,18042.0
2018-12-17 15:45:00,99.14,99.35,98.92,99.2,52692.0,94.9098,95.1108,94.6992,94.9672,52692.0
2018-12-17 15:50:00,99.18,99.57,99.14,99.54,60381.0,94.9481,95.3214,94.9098,95.2927,60381.0
2018-12-17 15:55:00,99.55,99.76,99.46,99.68,93169.0,95.3023,95.5033,95.2161,95.4267,93169.0
2018-12-18 09:30:00,100.25,101.08,100.08,100.99,14973.0,95.9724,96.767,95.8097,96.6808,14973.0
2018-12-18 09:35:00,101.17,101.54,100.76,100.76,17019.0,96.8531,97.2074,96.4606,96.4606,17019.0
2018-12-18 09:40:00,100.84,101.36,100.78,101.09,7853.0,96.5372,97.035,96.4798,96.7766,7853.0
2018-12-18 09:45:00,101.09,101.4,100.9,100.99,18742.0,96.7766,97.0733,96.5947,96.6808,18742.0
2018-12-18 09:50:00,100.97,101.18,100.85,101.18,4070.0,96.6617,96.8627,96.5468,96.8627,4070.0
2018-12-18 09:55:00,101.19,101.22,100.88,101.05,7159.0,96.8723,96.901,96.5755,96.7383,7159.0
2018-12-18 10:00:00,101.1,101.1,100.55,100.56,6455.0,96.7861,96.7861,96.2596,96.2692,6455.0
2018-12-18 10:05:00,100.52,100.8,100.49,100.67,8155.0,96.2309,96.4989,96.2022,96.3745,8155.0
2018-12-18 10:10:00,100.6,100.89,100.47,100.75,5910.0,96.3075,96.5851,96.183,96.4511,5910.0
2018-12-18 10:15:00,100.79,100.83,100.52,100.66,7253.0,96.4894,96.5277,96.2309,96.3649,7253.0
2018-12-18 10:20:00,100.82,100.82,100.5,100.7,4579.0,96.5181,96.5181,96.2117,96.4032,4579.0
2018-12-18 10:25:00,100.7,100.84,100.64,100.75,5803.0,96.4032,96.5372,96.3458,96.4511,5803.0
2018-12-18 10:30:00,100.81,101.01,100.77,100.92,5624.0,96.5085,96.7,96.4702,96.6138,5624.0
2018-12-18 10:35:00,100.95,101.0,100.75,100.91,6800.0,96.6425,96.6904,96.4511,96.6042,6800.0
2018-12-18 10:40:00,100.92,100.98,100.39,100.42,7289.0,96.6138,96.6713,96.1064,96.1351,7289.0
2018-12-18 10:45:00,100.43,100.6,100.31,100.6,7736.0,96.1447,96.3075,96.0298,96.3075,7736.0
2018-12-18 10:50:00,100.64,100.98,100.64,100.81,27290.0,96.3458,96.6713,96.3458,96.5085,27290.0
2018-12-18 10:55:00,100.82,100.9,100.76,100.81,4930.0,96.5181,96.5947,96.4606,96.5085,4930.0
2018-12-18 11:00:00,100.85,100.97,100.7,100.79,7497.0,96.5468,96.6617,96.4032,96.4894,7497.0
2018-12-18 11:05:00,100.76,100.85,100.72,100.77,4126.0,96.4606,96.5468,96.4223,96.4702,4126.0
2018-12-18 11:10:00,100.81,100.82,100.68,100.74,6900.0,96.5085,96.5181,96.3841,96.4415,6900.0
2018-12-18 11:15:00,100.76,100.78,100.53,100.68,6024.0,96.4606,96.4798,96.2405,96.3841,6024.0
2018-12-18 11:20:00,100.65,100.65,100.35,100.37,15321.0,96.3553,96.3553,96.0681,96.0873,15321.0
2018-12-18 11:25:00,100.31,100.61,100.27,100.61,13168.0,96.0298,96.317,95.9915,96.317,13168.0
2018-12-18 11:30:00,100.63,100.98,100.63,100.85,20548.0,96.3362,96.6713,96.3362,96.5468,20548.0
2018-12-18 11:35:00,100.92,101.02,100.87,100.87,11706.0,96.6138,96.7095,96.5659,96.5659,11706.0
2018-12-18 11:40:00,100.87,100.95,100.62,100.66,7866.0,96.5659,96.6425,96.3266,96.3649,7866.0
2018-12-18 11:45:00,100.63,100.8,100.62,100.79,6195.0,96.3362,96.4989,96.3266,96.4894,6195.0
2018-12-18 11:50:00,100.75,100.78,100.55,100.7,9600.0,96.4511,96.4798,96.2596,96.4032,9600.0
2018-12-18 11:55:00,100.7,100.76,100.55,100.56,7800.0,96.4032,96.4606,96.2596,96.2692,7800.0
2018-12-18 12:00:00,100.59,100.78,100.54,100.78,8286.0,96.2979,96.4798,96.25,96.4798,8286.0
2018-12-18 12:05:00,100.75,101.02,100.75,101.02,31594.0,96.4511,96.7095,96.4511,96.7095,31594.0
2018-12-18 12:10:00,101.04,101.19,101.03,101.03,6100.0,96.7287,96.8723,96.7191,96.7191,6100.0
2018-12-18 12:15:00,101.06,101.23,101.0,101.22,12758.0,96.7478,96.9106,96.6904,96.901,12758.0
2018-12-18 12:20:00,101.23,101.36,101.22,101.26,5403.0,96.9106,97.035,96.901,96.9393,5403.0
2018-12-18 12:25:00,101.3,101.32,101.14,101.14,5705.0,96.9776,96.9967,96.8244,96.8244,5705.0
2018-12-18 12:30:00,101.14,101.36,101.12,101.26,6918.0,96.8244,97.035,96.8053,96.9393,6918.0
2018-12-18 12:35:00,101.18,101.2,101.09,101.2,4579.0,96.8627,96.8819,96.7766,96.8819,4579.0
2018-12-18 12:40:00,101.21,101.3,101.19,101.29,5105.0,96.8914,96.9776,96.8723,96.968,5105.0
2018-12-18 12:45:00,101.32,101.49,101.29,101.45,7517.0,96.9967,97.1595,96.968,97.1212,7517.0
2018-12-18 12:50:00,101.44,101.61,101.4,101.61,6082.0,97.1116,97.2744,97.0733,97.2744,6082.0
2018-12-18 12:55:00,101.63,101.64,101.49,101.54,4510.0,97.2935,97.3031,97.1595,97.2074,4510.0
2018-12-18 13:00:00,101.55,101.61,101.44,101.54,4497.0,97.2169,97.2744,97.1116,97.2074,4497.0
2018-12-18 13:05:00,101.59,101.59,101.42,101.52,6614.0,97.2552,97.2552,97.0925,97.1882,6614.0
2018-12-18 13:10:00,101.55,101.58,101.38,101.4,5335.0,97.2169,97.2457,97.0542,97.0733,5335.0
2018-12-18 13:15:00,101.35,101.38,101.27,101.33,2300.0,97.0255,97.0542,96.9489,97.0063,2300.0
2018-12-18 13:20:00,101.34,101.54,101.29,101.5,8048.0,97.0159,97.2074,96.968,97.1691,8048.0
2018-12-18 13:25:00,101.5,101.53,101.21,101.28,7115.0,97.1691,97.1978,96.8914,96.9585,7115.0
2018-12-18 13:30:00,101.28,101.28,101.13,101.16,4441.0,96.9585,96.9585,96.8149,96.8436,4441.0
2018-12-18 13:35:00,101.16,101.2,101.01,101.02,5302.0,96.8436,96.8819,96.7,96.7095,5302.0
2018-12-18 13:40:00,101.01,101.2,101.01,101.18,5860.0,96.7,96.8819,96.7,96.8627,5860.0
2018-12-18 13:45:00,101.14,101.31,101.11,101.31,5198.0,96.8244,96.9872,96.7957,96.9872,5198.0
2018-12-18 13:50:00,101.32,101.32,100.94,101.02,6942.0,96.9967,96.9967,96.633,96.7095,6942.0
2018-12-18 13:55:00,101.02,101.02,100.83,100.94,3513.0,96.7095,96.7095,96.5277,96.633,3513.0
2018-12-18 14:00:00,100.95,101.1,100.95,101.04,7900.0,96.6425,96.7861,96.6425,96.7287,7900.0
2018-12-18 14:05:00,101.0,101.21,100.9,101.19,7622.0,96.6904,96.8914,96.5947,96.8723,7622.0
2018-12-18 14:10:00,101.19,101.26,101.01,101.02,10606.0,96.8723,96.9393,96.7,96.7095,10606.0
2018-12-18 14:15:00,101.04,101.05,100.73,100.85,10100.0,96.7287,96.7383,96.4319,96.5468,10100.0
2018-12-18 14:20:00,100.86,101.04,100.86,100.98,5557.0,96.5564,96.7287,96.5564,96.6713,5557.0
2018-12-18 14:25:00,100.97,101.21,100.94,101.07,4218.0,96.6617,96.8914,96.633,96.7574,4218.0
2018-12-18 14:30:00,101.06,101.1,100.78,100.79,7191.0,96.7478,96.7861,96.4798,96.4894,7191.0
2018-12-18 14:35:00,100.78,101.02,100.75,101.0,11231.0,96.4798,96.7095,96.4511,96.6904,11231.0
2018-12-18 14:40:00,101.03,101.03,100.28,100.28,10762.0,96.7191,96.7191,96.0011,96.0011,10762.0
2018-12-18 14:45:00,100.26,100.38,100.18,100.33,5912.0,95.982,96.0969,95.9054,96.049,5912.0
2018-12-18 14:50:00,100.38,100.43,100.31,100.37,6492.0,96.0969,96.1447,96.0298,96.0873,6492.0
2018-12-18 14:55:00,100.38,100.38,99.88,99.92,15515.0,96.0969,96.0969,95.6182,95.6565,15515.0
2018-12-18 15:00:00,99.92,100.08,99.73,99.94,16292.0,95.6565,95.8097,95.4746,95.6756,16292.0
2018-12-18 15:05:00,99.97,100.11,99.68,99.89,10191.0,95.7044,95.8384,95.4267,95.6278,10191.0
2018-12-18 15:10:00,99.85,100.16,99.81,100.05,11101.0,95.5895,95.8862,95.5512,95.7809,11101.0
2018-12-18 15:15:00,100.03,100.34,99.99,100.3,13150.0,95.7618,96.0586,95.7235,96.0203,13150.0
2018-12-18 15:20:00,100.29,100.37,100.11,100.29,10391.0,96.0107,96.0873,95.8384,96.0107,10391.0
2018-12-18 15:25:00,100.26,100.28,99.98,100.17,11491.0,95.982,96.0011,95.7139,95.8958,11491.0
2018-12-18 15:30:00,100.18,100.72,100.17,100.71,16448.0,95.9054,96.4223,95.8958,96.4128,16448.0
2018-12-18 15:35:00,100.71,100.76,100.51,100.53,11622.0,96.4128,96.4606,96.2213,96.2405,11622.0
2018-12-18 15:40:00,100.56,100.77,100.52,100.69,15707.0,96.2692,96.4702,96.2309,96.3936,15707.0
2018-12-18 15:45:00,100.68,101.49,100.63,101.38,75781.0,96.3841,97.1595,96.3362,97.0542,75781.0
2018-12-18 15:50:00,101.39,101.41,101.2,101.36,47806.0,97.0638,97.0829,96.8819,97.035,47806.0
2018-12-18 15:55:00,101.36,101.36,100.98,101.2,185050.0,97.035,97.035,96.6713,96.8819,185050.0
2018-12-19 09:30:00,101.16,101.75,101.16,101.75,8525.0,96.8436,97.4084,96.8436,97.4084,8525.0
2018-12-19 09:35:00,101.69,102.28,101.68,102.14,12438.0,97.351,97.9158,97.3414,97.7818,12438.0
2018-12-19 09:40:00,102.17,102.6,102.17,102.58,4338.0,97.8105,98.2221,97.8105,98.203,4338.0
2018-12-19 09:45:00,102.55,102.88,102.46,102.88,8800.0,98.1743,98.4902,98.0881,98.4902,8800.0
2018-12-19 09:50:00,102.83,103.28,102.77,103.28,10800.0,98.4423,98.8731,98.3849,98.8731,10800.0
2018-12-19 09:55:00,103.24,103.54,102.86,102.87,16226.0,98.8348,99.122,98.471,98.4806,16226.0
2018-12-19 10:00:00,102.82,102.98,102.8,102.88,7100.0,98.4327,98.5859,98.4136,98.4902,7100.0
2018-12-19 10:05:00,102.8,103.05,102.78,102.93,11284.0,98.4136,98.6529,98.3944,98.538,11284.0
2018-12-19 10:10:00,102.97,103.03,102.74,102.96,7501.0,98.5763,98.6338,98.3562,98.5668,7501.0
2018-12-19 10:15:00,102.98,103.1,102.73,102.73,18513.0,98.5859,98.7008,98.3466,98.3466,18513.0
2018-12-19 10:20:00,102.82,103.05,102.81,102.94,6459.0,98.4327,98.6529,98.4232,98.5476,6459.0
2018-12-19 10:25:00,102.88,103.09,102.87,103.07,9369.0,98.4902,98.6912,98.4806,98.6721,9369.0
2018-12-19 10:30:00,103.07,103.28,103.04,103.04,14000.0,98.6721,98.8731,98.6434,98.6434,14000.0
2018-12-19 10:35:00,103.06,103.2,102.95,103.1,13414.0,98.6625,98.7965,98.5572,98.7008,13414.0
2018-12-19 10:40:00,103.07,103.18,103.0,103.09,12262.0,98.6721,98.7774,98.6051,98.6912,12262.0
2018-12-19 10:45:00,103.09,103.12,102.88,103.08,11606.0,98.6912,98.7199,98.4902,98.6816,11606.0
2018-12-19 10:50:00,103.09,103.45,103.09,103.42,7983.0,98.6912,99.0359,98.6912,99.0071,7983.0
2018-12-19 10:55:00,103.38,103.39,103.19,103.37,10764.0,98.9688,98.9784,98.787,98.9593,10764.0
2018-12-19 11:00:00,103.33,103.33,103.0,103.1,15909.0,98.921,98.921,98.6051,98.7008,15909.0
2018-12-19 11:05:00,103.12,103.15,102.77,102.81,8803.0,98.7199,98.7487,98.3849,98.4232,8803.0
2018-12-19 11:10:00,102.81,102.96,102.76,102.83,13132.0,98.4232,98.5668,98.3753,98.4423,13132.0
2018-12-19 11:15:00,102.82,102.89,102.8,102.88,10800.0,98.4327,98.4998,98.4136,98.4902,10800.0
2018-12-19 11:20:00,102.91,103.01,102.87,103.0,13505.0,98.5189,98.6146,98.4806,98.6051,13505.0
2018-12-19 11:25:00,102.99,103.01,102.85,102.93,19299.0,98.5955,98.6146,98.4615,98.538,19299.0
2018-12-19 11:30:00,102.92,103.0,102.9,102.98,11150.0,98.5285,98.6051,98.5093,98.5859,11150.0
2018-12-19 11:35:00,103.01,103.05,102.96,102.96,7949.0,98.6146,98.6529,98.5668,98.5668,7949.0
2018-12-19 11:40:00,103.0,103.02,102.92,103.01,9725.0,98.6051,98.6242,98.5285,98.6146,9725.0
2018-12-19 11:45:00,103.01,103.12,102.91,103.12,7543.0,98.6146,98.7199,98.5189,98.7199,7543.0
2018-12-19 11:50:00,103.14,103.35,103.14,103.33,12800.0,98.7391,98.9401,98.7391,98.921,12800.0
2018-12-19 11:55:00,103.32,103.4,103.19,103.32,18155.0,98.9114,98.988,98.787,98.9114,18155.0
2018-12-19 12:00:00,103.39,103.55,103.32,103.42,24515.0,98.9784,99.1316,98.9114,99.0071,24515.0
2018-12-19 12:05:00,103.45,103.52,103.38,103.43,8751.0,99.0359,99.1029,98.9688,99.0167,8751.0
2018-12-19 12:10:00,103.41,103.43,103.3,103.3,15200.0,98.9976,99.0167,98.8923,98.8923,15200.0
2018-12-19 12:15:00,103.28,103.28,103.1,103.25,7362.0,98.8731,98.8731,98.7008,98.8444,7362.0
2018-12-19 12:20:00,103.27,103.27,103.1,103.22,6952.0,98.8635,98.8635,98.7008,98.8157,6952.0
2018-12-19 12:25:00,103.19,103.28,103.01,103.01,5711.0,98.787,98.8731,98.6146,98.6146,5711.0
2018-12-19 12:30:00,103.04,103.1,103.0,103.09,7321.0,98.6434,98.7008,98.6051,98.6912,7321.0
2018-12-19 12:35:00,103.06,103.12,102.99,103.04,6363.0,98.6625,98.7199,98.5955,98.6434,6363.0
2018-12-19 12:40:00,103.03,103.09,102.94,103.09,7799.0,98.6338,98.6912,98.5476,98.6912,7799.0
2018-12-19 12:45:00,103.09,103.1,103.0,103.01,11599.0,98.6912,98.7008,98.6051,98.6146,11599.0
2018-12-19 12:50:00,103.02,103.13,102.89,102.96,10121.0,98.6242,98.7295,98.4998,98.5668,10121.0
2018-12-19 12:55:00,102.98,102.98,102.86,102.88,3752.0,98.5859,98.5859,98.471,98.4902,3752.0
2018-12-19 13:00:00,102.84,102.94,102.83,102.9,10930.0,98.4519,98.5476,98.4423,98.5093,10930.0
2018-12-19 13:05:00,102.95,102.95,102.77,102.82,9092.0,98.5572,98.5572,98.3849,98.4327,9092.0
2018-12-19 13:10:00,102.8,102.95,102.78,102.9,5582.0,98.4136,98.5572,98.3944,98.5093,5582.0
2018-12-19 13:15:00,102.87,102.92,102.8,102.91,6300.0,98.4806,98.5285,98.4136,98.5189,6300.0
2018-12-19 13:20:00,102.93,103.0,102.67,102.74,15985.0,98.538,98.6051,98.2891,98.3562,15985.0
2018-12-19 13:25:00,102.75,102.93,102.73,102.88,10208.0,98.3657,98.538,98.3466,98.4902,10208.0
2018-12-19 13:30:00,102.9,103.22,102.88,103.17,23200.0,98.5093,98.8157,98.4902,98.7678,23200.0
2018-12-19 13:35:00,103.13,103.36,103.06,103.35,11979.0,98.7295,98.9497,98.6625,98.9401,11979.0
2018-12-19 13:40:00,103.37,103.54,103.35,103.49,5959.0,98.9593,99.122,98.9401,99.0742,5959.0
2018-12-19 13:45:00,103.44,103.68,103.44,103.66,12975.0,99.0263,99.256,99.0263,99.2369,12975.0
2018-12-19 13:50:00,103.64,103.77,103.49,103.51,18631.0,99.2178,99.3422,99.0742,99.0933,18631.0
2018-12-19 13:55:00,103.52,104.28,103.51,104.28,16784.0,99.1029,99.8304,99.0933,99.8304,16784.0
2018-12-19 14:00:00,104.34,104.34,102.89,103.05,71218.0,99.8879,99.8879,98.4998,98.6529,71218.0
2018-12-19 14:05:00,103.06,103.17,102.46,102.78,43190.0,98.6625,98.7678,98.0881,98.3944,43190.0
2018-12-19 14:10:00,102.75,102.75,101.83,102.21,25935.0,98.3657,98.3657,97.485,97.8488,25935.0
2018-12-19 14:15:00,102.17,103.39,102.01,103.2,42016.0,97.8105,98.9784,97.6573,98.7965,42016.0
2018-12-19 14:20:00,103.14,103.37,102.78,103.37,29209.0,98.7391,98.9593,98.3944,98.9593,29209.0
2018-12-19 14:25:00,103.4,103.58,103.16,103.43,15758.0,98.988,99.1603,98.7582,99.0167,15758.0
2018-12-19 14:30:00,103.43,103.83,103.28,103.71,20410.0,99.0167,99.3996,98.8731,99.2848,20410.0
2018-12-19 14:35:00,103.65,103.78,103.38,103.49,21869.0,99.2273,99.3518,98.9688,99.0742,21869.0
2018-12-19 14:40:00,103.41,103.41,102.51,102.56,58605.0,98.9976,98.9976,98.136,98.1838,58605.0
2018-12-19 14:45:00,102.56,102.8,102.36,102.72,46050.0,98.1838,98.4136,97.9924,98.337,46050.0
2018-12-19 14:50:00,102.71,102.71,102.19,102.34,65886.0,98.3274,98.3274,97.8296,97.9732,65886.0
2018-12-19 14:55:00,102.26,102.32,101.48,101.83,48423.0,97.8966,97.9541,97.1499,97.485,48423.0
2018-12-19 15:00:00,101.85,101.85,100.63,100.63,28835.0,97.5041,97.5041,96.3362,96.3362,28835.0
2018-12-19 15:05:00,100.59,101.49,100.25,101.38,42136.0,96.2979,97.1595,95.9724,97.0542,42136.0
2018-12-19 15:10:00,101.35,102.28,101.24,102.13,37246.0,97.0255,97.9158,96.9202,97.7722,37246.0
2018-12-19 15:15:00,102.08,102.15,101.05,101.44,23234.0,97.7243,97.7913,96.7383,97.1116,23234.0
2018-12-19 15:20:00,101.45,101.7,100.82,101.64,34587.0,97.1212,97.3605,96.5181,97.3031,34587.0
2018-12-19 15:25:00,101.64,101.73,101.07,101.07,23357.0,97.3031,97.3893,96.7574,96.7574,23357.0
2018-12-19 15:30:00,101.08,101.44,100.99,101.34,29816.0,96.767,97.1116,96.6808,97.0159,29816.0
2018-12-19 15:35:00,101.37,101.37,100.89,101.09,28342.0,97.0446,97.0446,96.5851,96.7766,28342.0
2018-12-19 15:40:00,101.05,101.06,100.67,100.93,39441.0,96.7383,96.7478,96.3745,96.6234,39441.0
2018-12-19 15:45:00,100.94,101.38,100.94,101.34,41277.0,96.633,97.0542,96.633,97.0159,41277.0
2018-12-19 15:50:00,101.32,101.66,101.24,101.59,96517.0,96.9967,97.3222,96.9202,97.2552,96517.0
2018-12-19 15:55:00,101.57,101.68,101.31,101.33,118402.0,97.2361,97.3414,96.9872,97.0063,118402.0
2018-12-20 09:30:00,100.37,101.55,100.37,101.55,15098.0,96.0873,97.2169,96.0873,97.2169,15098.0
2018-12-20 09:35:00,101.57,101.59,100.71,101.05,13303.0,97.2361,97.2552,96.4128,96.7383,13303.0
2018-12-20 09:40:00,101.03,101.03,100.17,100.37,5489.0,96.7191,96.7191,95.8958,96.0873,5489.0
2018-12-20 09:45:00,100.51,100.94,100.07,100.25,7887.0,96.2213,96.633,95.8001,95.9724,7887.0
2018-12-20 09:50:00,100.16,100.36,99.92,99.92,5101.0,95.8862,96.0777,95.6565,95.6565,5101.0
2018-12-20 09:55:00,99.93,100.5,99.83,100.33,9340.0,95.6661,96.2117,95.5703,96.049,9340.0
2018-12-20 10:00:00,100.38,100.67,100.18,100.3,9055.0,96.0969,96.3745,95.9054,96.0203,9055.0
2018-12-20 10:05:00,100.28,100.76,100.2,100.72,8116.0,96.0011,96.4606,95.9245,96.4223,8116.0
2018-12-20 10:10:00,100.7,100.9,100.67,100.73,12186.0,96.4032,96.5947,96.3745,96.4319,12186.0
2018-12-20 10:15:00,100.86,100.9,100.62,100.66,21651.0,96.5564,96.5947,96.3266,96.3649,21651.0
2018-12-20 10:20:00,100.52,100.76,100.42,100.59,10778.0,96.2309,96.4606,96.1351,96.2979,10778.0
2018-12-20 10:25:00,100.57,100.73,100.33,100.48,4758.0,96.2787,96.4319,96.049,96.1926,4758.0
2018-12-20 10:30:00,100.65,100.75,100.35,100.55,3625.0,96.3553,96.4511,96.0681,96.2596,3625.0
2018-12-20 10:35:00,100.49,100.67,100.24,100.49,9700.0,96.2022,96.3745,95.9628,96.2022,9700.0
2018-12-20 10:40:00,100.51,101.1,100.44,101.08,6894.0,96.2213,96.7861,96.1543,96.767,6894.0
2018-12-20 10:45:00,101.01,101.01,100.49,100.52,4221.0,96.7,96.7,96.2022,96.2309,4221.0
2018-12-20 10:50:00,100.45,100.68,100.33,100.4,5558.0,96.1639,96.3841,96.049,96.116,5558.0
2018-12-20 10:55:00,100.44,100.7,100.33,100.45,3501.0,96.1543,96.4032,96.049,96.1639,3501.0
2018-12-20 11:00:00,100.46,100.46,100.09,100.15,4800.0,96.1734,96.1734,95.8192,95.8767,4800.0
2018-12-20 11:05:00,100.14,100.36,99.85,99.89,11618.0,95.8671,96.0777,95.5895,95.6278,11618.0
2018-12-20 11:10:00,100.0,100.08,99.79,99.91,13025.0,95.7331,95.8097,95.532,95.6469,13025.0
2018-12-20 11:15:00,99.9,100.01,99.51,99.63,5647.0,95.6373,95.7426,95.264,95.3789,5647.0
2018-12-20 11:20:00,99.6,99.6,99.17,99.26,6720.0,95.3501,95.3501,94.9385,95.0246,6720.0
2018-12-20 11:25:00,99.29,99.42,98.96,99.05,7460.0,95.0534,95.1778,94.7374,94.8236,7460.0
2018-12-20 11:30:00,99.22,99.25,98.92,98.99,5118.0,94.9864,95.0151,94.6992,94.7662,5118.0
2018-12-20 11:35:00,99.0,99.12,98.78,98.89,7986.0,94.7757,94.8906,94.5651,94.6704,7986.0
2018-12-20 11:40:00,98.9,99.02,98.54,98.54,9223.0,94.68,94.7949,94.3354,94.3354,9223.0
2018-12-20 11:45:00,98.64,98.71,98.31,98.35,7601.0,94.4311,94.4981,94.1152,94.1535,7601.0
2018-12-20 11:50:00,98.38,98.58,98.12,98.52,4020.0,94.1822,94.3737,93.9333,94.3162,4020.0
2018-12-20 11:55:00,98.73,98.9,98.45,98.61,5257.0,94.5173,94.68,94.2492,94.4024,5257.0
2018-12-20 12:00:00,98.68,98.79,98.5,98.75,3300.0,94.4694,94.5747,94.2971,94.5364,3300.0
2018-12-20 12:05:00,98.75,98.83,98.49,98.72,5407.0,94.5364,94.613,94.2875,94.5077,5407.0
2018-12-20 12:10:00,98.85,98.9,98.53,98.53,2895.0,94.6321,94.68,94.3258,94.3258,2895.0
2018-12-20 12:15:00,98.55,98.77,98.28,98.77,5110.0,94.3449,94.5556,94.0865,94.5556,5110.0
2018-12-20 12:20:00,98.81,99.04,98.8,98.99,10972.0,94.5938,94.814,94.5843,94.7662,10972.0
2018-12-20 12:25:00,99.07,99.62,99.07,99.62,6139.0,94.8428,95.3693,94.8428,95.3693,6139.0
2018-12-20 12:30:00,99.5,99.74,99.37,99.49,6470.0,95.2544,95.4842,95.13,95.2448,6470.0
2018-12-20 12:35:00,99.45,99.58,99.17,99.32,9300.0,95.2065,95.331,94.9385,95.0821,9300.0
2018-12-20 12:40:00,99.17,99.35,99.02,99.14,7032.0,94.9385,95.1108,94.7949,94.9098,7032.0
2018-12-20 12:45:00,99.07,99.12,98.91,99.06,10635.0,94.8428,94.8906,94.6896,94.8332,10635.0
2018-12-20 12:50:00,99.2,99.23,98.95,98.96,7111.0,94.9672,94.9959,94.7279,94.7374,7111.0
2018-12-20 12:55:00,98.95,99.42,98.87,99.38,6091.0,94.7279,95.1778,94.6513,95.1395,6091.0
2018-12-20 13:00:00,99.32,99.32,99.03,99.16,6055.0,95.0821,95.0821,94.8045,94.9289,6055.0
2018-12-20 13:05:00,99.16,99.24,98.92,98.92,8811.0,94.9289,95.0055,94.6992,94.6992,8811.0
2018-12-20 13:10:00,98.92,99.2,98.7,99.08,11908.0,94.6992,94.9672,94.4885,94.8523,11908.0
2018-12-20 13:15:00,99.17,99.48,99.15,99.2,8170.0,94.9385,95.2353,94.9193,94.9672,8170.0
2018-12-20 13:20:00,99.13,99.39,99.01,99.22,5410.0,94.9002,95.1491,94.7853,94.9864,5410.0
2018-12-20 13:25:00,99.25,99.3,99.12,99.19,4154.0,95.0151,95.0629,94.8906,94.9576,4154.0
2018-12-20 13:30:00,99.14,99.27,98.97,99.01,8268.0,94.9098,95.0342,94.747,94.7853,8268.0
2018-12-20 13:35:00,99.06,99.16,98.88,99.12,4421.0,94.8332,94.9289,94.6609,94.8906,4421.0
2018-12-20 13:40:00,99.08,99.14,98.75,99.0,7301.0,94.8523,94.9098,94.5364,94.7757,7301.0
2018-12-20 13:45:00,98.98,98.98,98.67,98.69,21997.0,94.7566,94.7566,94.4598,94.479,21997.0
2018-12-20 13:50:00,98.67,98.73,98.51,98.52,27911.0,94.4598,94.5173,94.3066,94.3162,27911.0
2018-12-20 13:55:00,98.49,98.67,98.33,98.34,10545.0,94.2875,94.4598,94.1343,94.1439,10545.0
2018-12-20 14:00:00,98.29,98.42,97.81,97.87,17064.0,94.096,94.2205,93.6365,93.694,17064.0
2018-12-20 14:05:00,97.92,98.12,97.77,97.79,18843.0,93.7418,93.9333,93.5982,93.6174,18843.0
2018-12-20 14:10:00,97.75,97.77,97.35,97.63,21320.0,93.5791,93.5982,93.1961,93.4642,21320.0
2018-12-20 14:15:00,97.66,97.71,97.27,97.27,12675.0,93.4929,93.5408,93.1196,93.1196,12675.0
2018-12-20 14:20:00,97.28,97.93,97.27,97.82,15638.0,93.1291,93.7514,93.1196,93.6461,15638.0
2018-12-20 14:25:00,97.91,98.36,97.91,98.3,15871.0,93.7322,94.163,93.7322,94.1056,15871.0
2018-12-20 14:30:00,98.29,98.46,98.06,98.11,22688.0,94.096,94.2588,93.8758,93.9237,22688.0
2018-12-20 14:35:00,98.17,98.48,98.05,98.05,32763.0,93.9812,94.2779,93.8663,93.8663,32763.0
2018-12-20 14:40:00,98.04,98.91,98.02,98.76,13288.0,93.8567,94.6896,93.8376,94.546,13288.0
2018-12-20 14:45:00,98.79,98.91,98.59,98.86,19449.0,94.5747,94.6896,94.3832,94.6417,19449.0
2018-12-20 14:50:00,98.86,98.86,98.19,98.29,25487.0,94.6417,94.6417,94.0003,94.096,25487.0
2018-12-20 14:55:00,98.24,98.29,97.95,98.26,9409.0,94.0482,94.096,93.7705,94.0673,9409.0
2018-12-20 15:00:00,98.24,98.24,97.85,97.93,13899.0,94.0482,94.0482,93.6748,93.7514,13899.0
2018-12-20 15:05:00,97.95,98.28,97.72,98.14,14011.0,93.7705,94.0865,93.5504,93.9524,14011.0
2018-12-20 15:10:00,98.15,98.44,98.0,98.33,15709.0,93.962,94.2396,93.8184,94.1343,15709.0
2018-12-20 15:15:00,98.44,98.48,98.15,98.22,14905.0,94.2396,94.2779,93.962,94.029,14905.0
2018-12-20 15:20:00,98.21,98.92,98.19,98.81,9701.0,94.0194,94.6992,94.0003,94.5938,9701.0
2018-12-20 15:25:00,98.77,98.81,98.52,98.54,17939.0,94.5556,94.5938,94.3162,94.3354,17939.0
2018-12-20 15:30:00,98.57,99.13,98.56,99.13,53636.0,94.3641,94.9002,94.3545,94.9002,53636.0
2018-12-20 15:35:00,99.18,99.35,99.06,99.14,22400.0,94.9481,95.1108,94.8332,94.9098,22400.0
2018-12-20 15:40:00,99.14,99.32,98.76,98.76,48269.0,94.9098,95.0821,94.546,94.546,48269.0
2018-12-20 15:45:00,98.81,99.0,98.74,98.81,57601.0,94.5938,94.7757,94.5268,94.5938,57601.0
2018-12-20 15:50:00,98.75,98.86,98.55,98.59,75455.0,94.5364,94.6417,94.3449,94.3832,75455.0
2018-12-20 15:55:00,98.66,98.89,98.52,98.83,92522.0,94.4502,94.6704,94.3162,94.613,92522.0
2018-12-21 09:30:00,99.01,99.01,98.27,98.79,164385.0,94.7853,94.7853,94.0769,94.5747,164385.0
2018-12-21 09:35:00,98.63,98.85,98.38,98.63,10355.0,94.4215,94.6321,94.1822,94.4215,10355.0
2018-12-21 09:40:00,98.85,98.94,98.59,98.66,9929.0,94.6321,94.7183,94.3832,94.4502,9929.0
2018-12-21 09:45:00,98.58,98.71,98.41,98.52,9498.0,94.3737,94.4981,94.2109,94.3162,9498.0
2018-12-21 09:50:00,98.37,98.5,97.9,97.91,15700.0,94.1726,94.2971,93.7227,93.7322,15700.0
2018-12-21 09:55:00,97.89,98.11,97.59,97.88,9042.0,93.7131,93.9237,93.4259,93.7035,9042.0
2018-12-21 10:00:00,97.83,97.94,97.46,97.61,11772.0,93.6557,93.761,93.3015,93.445,11772.0
2018-12-21 10:05:00,97.62,97.83,97.42,97.79,23721.0,93.4546,93.6557,93.2632,93.6174,23721.0
2018-12-21 10:10:00,97.8,98.82,97.76,98.82,29351.0,93.6269,94.6034,93.5886,94.6034,29351.0
2018-12-21 10:15:00,98.76,99.21,98.65,99.14,12835.0,94.546,94.9768,94.4407,94.9098,12835.0
2018-12-21 10:20:00,99.15,99.27,98.8,98.88,11051.0,94.9193,95.0342,94.5843,94.6609,11051.0
2018-12-21 10:25:00,98.88,98.89,98.47,98.67,8644.0,94.6609,94.6704,94.2684,94.4598,8644.0
2018-12-21 10:30:00,98.67,98.75,98.31,98.36,8222.0,94.4598,94.5364,94.1152,94.163,8222.0
2018-12-21 10:35:00,98.4,98.4,98.16,98.26,4167.0,94.2013,94.2013,93.9716,94.0673,4167.0
2018-12-21 10:40:00,98.26,98.35,97.86,97.86,7510.0,94.0673,94.1535,93.6844,93.6844,7510.0
2018-12-21 10:45:00,97.82,98.43,97.82,98.18,6502.0,93.6461,94.2301,93.6461,93.9907,6502.0
2018-12-21 10:50:00,98.25,98.45,97.88,98.03,6695.0,94.0577,94.2492,93.7035,93.8471,6695.0
2018-12-21 10:55:00,98.05,98.3,98.01,98.28,6400.0,93.8663,94.1056,93.828,94.0865,6400.0
2018-12-21 11:00:00,98.22,98.25,97.85,97.98,18257.0,94.029,94.0577,93.6748,93.7993,18257.0
2018-12-21 11:05:00,97.95,98.01,97.3,97.33,13772.0,93.7705,93.828,93.1483,93.177,13772.0
2018-12-21 11:10:00,97.35,97.62,97.35,97.53,10749.0,93.1961,93.4546,93.1961,93.3685,10749.0
2018-12-21 11:15:00,97.52,97.92,97.51,97.91,9100.0,93.3589,93.7418,93.3493,93.7322,9100.0
2018-12-21 11:20:00,97.83,98.15,97.83,98.04,19315.0,93.6557,93.962,93.6557,93.8567,19315.0
2018-12-21 11:25:00,98.04,98.37,97.95,98.37,16307.0,93.8567,94.1726,93.7705,94.1726,16307.0
2018-12-21 11:30:00,98.37,98.4,98.04,98.04,12048.0,94.1726,94.2013,93.8567,93.8567,12048.0
2018-12-21 11:35:00,98.12,98.19,97.85,97.9,14116.0,93.9333,94.0003,93.6748,93.7227,14116.0
2018-12-21 11:40:00,97.86,98.09,97.77,97.83,11015.0,93.6844,93.9046,93.5982,93.6557,11015.0
2018-12-21 11:45:00,97.8,97.89,97.43,97.48,5710.0,93.6269,93.7131,93.2727,93.3206,5710.0
2018-12-21 11:50:00,97.42,97.67,97.41,97.52,8004.0,93.2632,93.5025,93.2536,93.3589,8004.0
2018-12-21 11:55:00,97.55,97.64,97.08,97.21,5609.0,93.3876,93.4738,92.9377,93.0621,5609.0
2018-12-21 12:00:00,97.21,97.22,96.93,97.04,10114.0,93.0621,93.0717,92.7941,92.8994,10114.0
2018-12-21 12:05:00,97.11,97.13,96.74,96.9,12557.0,92.9664,92.9855,92.6122,92.7653,12557.0
2018-12-21 12:10:00,96.86,96.97,96.69,96.82,13715.0,92.7271,92.8324,92.5643,92.6888,13715.0
2018-12-21 12:15:00,96.85,97.03,96.83,96.91,9490.0,92.7175,92.8898,92.6983,92.7749,9490.0
2018-12-21 12:20:00,96.86,96.91,96.72,96.81,11160.0,92.7271,92.7749,92.593,92.6792,11160.0
2018-12-21 12:25:00,96.76,96.81,96.43,96.55,21200.0,92.6313,92.6792,92.3154,92.4303,21200.0
2018-12-21 12:30:00,96.5,96.62,96.13,96.59,27225.0,92.3824,92.4973,92.0282,92.4686,27225.0
2018-12-21 12:35:00,96.57,97.09,96.56,97.09,16315.0,92.4494,92.9472,92.4399,92.9472,16315.0
2018-12-21 12:40:00,97.02,97.26,96.94,97.21,17107.0,92.8802,93.11,92.8036,93.0621,17107.0
2018-12-21 12:45:00,97.18,97.62,97.17,97.31,18000.0,93.0334,93.4546,93.0238,93.1579,18000.0
2018-12-21 12:50:00,97.35,97.37,96.94,96.94,14592.0,93.1961,93.2153,92.8036,92.8036,14592.0
2018-12-21 12:55:00,96.96,97.13,96.71,96.85,9322.0,92.8228,92.9855,92.5835,92.7175,9322.0
2018-12-21 13:00:00,96.88,97.05,96.72,96.84,7983.0,92.7462,92.9089,92.593,92.7079,7983.0
2018-12-21 13:05:00,96.68,96.88,96.57,96.88,18268.0,92.5547,92.7462,92.4494,92.7462,18268.0
2018-12-21 13:10:00,96.91,97.0,96.66,96.85,9609.0,92.7749,92.8611,92.5356,92.7175,9609.0
2018-12-21 13:15:00,96.83,96.95,96.69,96.71,5231.0,92.6983,92.8132,92.5643,92.5835,5231.0
2018-12-21 13:20:00,96.74,97.16,96.67,97.09,10283.0,92.6122,93.0143,92.5452,92.9472,10283.0
2018-12-21 13:25:00,97.09,97.31,97.09,97.21,18623.0,92.9472,93.1579,92.9472,93.0621,18623.0
2018-12-21 13:30:00,97.22,97.53,97.18,97.49,14616.0,93.0717,93.3685,93.0334,93.3302,14616.0
2018-12-21 13:35:00,97.49,97.52,97.27,97.46,16504.0,93.3302,93.3589,93.1196,93.3015,16504.0
2018-12-21 13:40:00,97.54,97.71,97.39,97.7,14600.0,93.378,93.5408,93.2344,93.5312,14600.0
2018-12-21 13:45:00,97.67,97.72,97.46,97.59,25161.0,93.5025,93.5504,93.3015,93.4259,25161.0
2018-12-21 13:50:00,97.59,97.75,97.37,97.56,28017.0,93.4259,93.5791,93.2153,93.3972,28017.0
2018-12-21 13:55:00,97.52,97.61,97.46,97.56,19056.0,93.3589,93.445,93.3015,93.3972,19056.0
2018-12-21 14:00:00,97.53,97.67,97.43,97.48,25037.0,93.3685,93.5025,93.2727,93.3206,25037.0
2018-12-21 14:05:00,97.44,97.44,97.14,97.19,7447.0,93.2823,93.2823,92.9951,93.043,7447.0
2018-12-21 14:10:00,97.23,97.27,96.9,96.98,21897.0,93.0813,93.1196,92.7653,92.8419,21897.0
2018-12-21 14:15:00,97.03,97.22,96.93,97.2,14735.0,92.8898,93.0717,92.7941,93.0525,14735.0
2018-12-21 14:20:00,97.24,97.38,97.1,97.13,13569.0,93.0908,93.2249,92.9568,92.9855,13569.0
2018-12-21 14:25:00,97.11,97.18,96.97,97.04,16176.0,92.9664,93.0334,92.8324,92.8994,16176.0
2018-12-21 14:30:00,97.02,97.19,96.93,96.98,12905.0,92.8802,93.043,92.7941,92.8419,12905.0
2018-12-21 14:35:00,97.0,97.11,96.91,96.93,8956.0,92.8611,92.9664,92.7749,92.7941,8956.0
2018-12-21 14:40:00,96.9,96.96,96.63,96.7,19300.0,92.7653,92.8228,92.5069,92.5739,19300.0
2018-12-21 14:45:00,96.74,96.91,96.7,96.82,16765.0,92.6122,92.7749,92.5739,92.6888,16765.0
2018-12-21 14:50:00,96.84,97.34,96.84,96.95,11413.0,92.7079,93.1866,92.7079,92.8132,11413.0
2018-12-21 14:55:00,96.98,97.14,96.84,97.08,12561.0,92.8419,92.9951,92.7079,92.9377,12561.0
2018-12-21 15:00:00,97.13,97.26,97.08,97.23,13945.0,92.9855,93.11,92.9377,93.0813,13945.0
2018-12-21 15:05:00,97.23,97.3,97.03,97.2,10446.0,93.0813,93.1483,92.8898,93.0525,10446.0
2018-12-21 15:10:00,97.2,97.2,96.63,96.73,13791.0,93.0525,93.0525,92.5069,92.6026,13791.0
2018-12-21 15:15:00,96.74,96.78,96.45,96.53,13960.0,92.6122,92.6505,92.3345,92.4111,13960.0
2018-12-21 15:20:00,96.54,96.77,96.47,96.54,19437.0,92.4207,92.6409,92.3537,92.4207,19437.0
2018-12-21 15:25:00,96.54,96.54,96.21,96.25,12600.0,92.4207,92.4207,92.1048,92.1431,12600.0
2018-12-21 15:30:00,96.2,96.52,96.2,96.41,26665.0,92.0952,92.4016,92.0952,92.2963,26665.0
2018-12-21 15:35:00,96.38,96.38,95.83,95.84,25856.0,92.2675,92.2675,91.741,91.7506,25856.0
2018-12-21 15:40:00,95.85,96.21,95.82,96.15,29749.0,91.7601,92.1048,91.7314,92.0473,29749.0
2018-12-21 15:45:00,96.19,96.63,96.19,96.49,65054.0,92.0856,92.5069,92.0856,92.3728,65054.0
2018-12-21 15:50:00,96.48,96.54,96.09,96.26,59651.0,92.3633,92.4207,91.9899,92.1527,59651.0
2018-12-21 15:55:00,96.23,96.37,96.17,96.26,108855.0,92.1239,92.258,92.0665,92.1527,108855.0
2018-12-24 09:30:00,95.48,96.2,95.45,96.2,11160.0,91.4059,92.0952,91.3772,92.0952,11160.0
2018-12-24 09:35:00,96.2,96.25,95.47,95.61,6401.0,92.0952,92.1431,91.3964,91.5304,6401.0
2018-12-24 09:40:00,95.85,95.92,95.49,95.59,7795.0,91.7601,91.8272,91.4155,91.5112,7795.0
2018-12-24 09:45:00,95.58,95.69,95.04,95.35,10300.0,91.5017,91.607,90.9847,91.2815,10300.0
2018-12-24 09:50:00,95.43,95.57,95.01,95.15,7661.0,91.3581,91.4921,90.956,91.09,7661.0
2018-12-24 09:55:00,95.21,95.31,94.81,95.29,11530.0,91.1475,91.2432,90.7645,91.224,11530.0
2018-12-24 10:00:00,95.29,95.68,94.96,95.57,16828.0,91.224,91.5974,90.9081,91.4921,16828.0
2018-12-24 10:05:00,95.57,95.73,95.22,95.73,17641.0,91.4921,91.6453,91.157,91.6453,17641.0
2018-12-24 10:10:00,95.82,96.0,95.66,96.0,12736.0,91.7314,91.9037,91.5783,91.9037,12736.0
2018-12-24 10:15:00,95.96,96.11,95.88,95.95,7578.0,91.8655,92.0091,91.7889,91.8559,7578.0
2018-12-24 10:20:00,95.95,96.24,95.79,96.13,9085.0,91.8559,92.1335,91.7027,92.0282,9085.0
2018-12-24 10:25:00,96.05,96.32,96.05,96.24,6060.0,91.9516,92.2101,91.9516,92.1335,6060.0
2018-12-24 10:30:00,96.32,96.52,96.23,96.37,8877.0,92.2101,92.4016,92.1239,92.258,8877.0
2018-12-24 10:35:00,96.37,96.84,96.3,96.81,6034.0,92.258,92.7079,92.1909,92.6792,6034.0
2018-12-24 10:40:00,96.88,97.47,96.84,97.23,10088.0,92.7462,93.311,92.7079,93.0813,10088.0
2018-12-24 10:45:00,97.23,97.23,96.87,96.97,4633.0,93.0813,93.0813,92.7366,92.8324,4633.0
2018-12-24 10:50:00,96.89,96.89,96.49,96.5,4372.0,92.7558,92.7558,92.3728,92.3824,4372.0
2018-12-24 10:55:00,96.48,96.6,96.3,96.51,6602.0,92.3633,92.4781,92.1909,92.392,6602.0
2018-12-24 11:00:00,96.55,96.65,96.06,96.06,7948.0,92.4303,92.526,91.9612,91.9612,7948.0
2018-12-24 11:05:00,96.07,96.42,95.87,96.07,4800.0,91.9708,92.3058,91.7793,91.9708,4800.0
2018-12-24 11:10:00,96.07,96.4,95.97,96.37,4536.0,91.9708,92.2867,91.875,92.258,4536.0
2018-12-24 11:15:00,96.37,96.38,95.92,96.31,11434.0,92.258,92.2675,91.8272,92.2005,11434.0
2018-12-24 11:20:00,96.31,96.33,96.16,96.25,21469.0,92.2005,92.2197,92.0569,92.1431,21469.0
2018-12-24 11:25:00,96.19,96.49,96.19,96.22,6775.0,92.0856,92.3728,92.0856,92.1144,6775.0
2018-12-24 11:30:00,96.26,96.61,96.26,96.57,4236.0,92.1527,92.4877,92.1527,92.4494,4236.0
2018-12-24 11:35:00,96.57,96.57,96.26,96.52,4322.0,92.4494,92.4494,92.1527,92.4016,4322.0
2018-12-24 11:40:00,96.52,96.66,96.22,96.36,4709.0,92.4016,92.5356,92.1144,92.2484,4709.0
2018-12-24 11:45:00,96.35,96.35,95.98,95.98,28149.0,92.2388,92.2388,91.8846,91.8846,28149.0
2018-12-24 11:50:00,95.93,96.37,95.9,96.37,6700.0,91.8367,92.258,91.808,92.258,6700.0
2018-12-24 11:55:00,96.41,96.56,96.18,96.27,7113.0,92.2963,92.4399,92.0761,92.1622,7113.0
2018-12-24 12:00:00,96.36,96.61,96.36,96.52,6148.0,92.2484,92.4877,92.2484,92.4016,6148.0
2018-12-24 12:05:00,96.5,96.54,96.11,96.11,3759.0,92.3824,92.4207,92.0091,92.0091,3759.0
2018-12-24 12:10:00,96.11,96.3,96.01,96.23,7459.0,92.0091,92.1909,91.9133,92.1239,7459.0
2018-12-24 12:15:00,96.19,96.3,96.08,96.1,5997.0,92.0856,92.1909,91.9803,91.9995,5997.0
2018-12-24 12:20:00,96.0,96.11,95.85,96.06,10055.0,91.9037,92.0091,91.7601,91.9612,10055.0
2018-12-24 12:25:00,96.08,96.42,96.04,96.17,11612.0,91.9803,92.3058,91.942,92.0665,11612.0
2018-12-24 12:30:00,96.22,96.37,96.01,96.21,13033.0,92.1144,92.258,91.9133,92.1048,13033.0
2018-12-24 12:35:00,96.21,96.26,95.99,96.17,10496.0,92.1048,92.1527,91.8942,92.0665,10496.0
2018-12-24 12:40:00,96.15,96.16,95.83,95.91,8581.0,92.0473,92.0569,91.741,91.8176,8581.0
2018-12-24 12:45:00,95.85,95.86,95.69,95.86,12192.0,91.7601,91.7697,91.607,91.7697,12192.0
2018-12-24 12:50:00,95.85,95.95,95.8,95.93,23782.0,91.7601,91.8559,91.7123,91.8367,23782.0
2018-12-24 12:55:00,95.9,95.94,95.42,95.5,65345.0,91.808,91.8463,91.3485,91.4251,65345.0
2018-12-26 09:30:00,95.77,97.73,95.77,97.64,12829.0,91.6836,93.5599,91.6836,93.4738,12829.0
2018-12-26 09:35:00,97.43,97.45,97.04,97.28,4534.0,93.2727,93.2919,92.8994,93.1291,4534.0
2018-12-26 09:40:00,97.46,97.46,96.96,97.09,7858.0,93.3015,93.3015,92.8228,92.9472,7858.0
2018-12-26 09:45:00,97.08,97.43,96.97,97.18,5960.0,92.9377,93.2727,92.8324,93.0334,5960.0
2018-12-26 09:50:00,97.18,97.34,97.15,97.18,4800.0,93.0334,93.1866,93.0047,93.0334,4800.0
2018-12-26 09:55:00,97.18,97.37,96.88,96.88,8376.0,93.0334,93.2153,92.7462,92.7462,8376.0
2018-12-26 10:00:00,96.95,97.22,96.87,96.97,7998.0,92.8132,93.0717,92.7366,92.8324,7998.0
2018-12-26 10:05:00,96.99,97.25,96.79,97.24,13140.0,92.8515,93.1004,92.66,93.0908,13140.0
2018-12-26 10:10:00,97.21,97.21,96.72,96.77,18237.0,93.0621,93.0621,92.593,92.6409,18237.0
2018-12-26 10:15:00,96.8,96.87,96.63,96.69,14340.0,92.6696,92.7366,92.5069,92.5643,14340.0
2018-12-26 10:20:00,96.65,97.27,96.65,97.15,11569.0,92.526,93.1196,92.526,93.0047,11569.0
2018-12-26 10:25:00,97.23,97.54,97.14,97.14,11754.0,93.0813,93.378,92.9951,92.9951,11754.0
2018-12-26 10:30:00,97.09,97.25,97.01,97.02,4833.0,92.9472,93.1004,92.8707,92.8802,4833.0
2018-12-26 10:35:00,97.01,97.19,96.97,97.12,9269.0,92.8707,93.043,92.8324,92.976,9269.0
2018-12-26 10:40:00,97.09,97.16,96.88,96.97,13714.0,92.9472,93.0143,92.7462,92.8324,13714.0
2018-12-26 10:45:00,97.02,97.3,97.01,97.09,7607.0,92.8802,93.1483,92.8707,92.9472,7607.0
2018-12-26 10:50:00,97.12,97.32,96.73,96.79,8000.0,92.976,93.1674,92.6026,92.66,8000.0
2018-12-26 10:55:00,96.7,97.0,96.7,96.79,8570.0,92.5739,92.8611,92.5739,92.66,8570.0
2018-12-26 11:00:00,96.74,97.31,96.67,97.25,9811.0,92.6122,93.1579,92.5452,93.1004,9811.0
2018-12-26 11:05:00,97.27,97.38,97.04,97.3,9302.0,93.1196,93.2249,92.8994,93.1483,9302.0
2018-12-26 11:10:00,97.34,97.44,97.22,97.28,8100.0,93.1866,93.2823,93.0717,93.1291,8100.0
2018-12-26 11:15:00,97.24,97.72,97.23,97.67,12067.0,93.0908,93.5504,93.0813,93.5025,12067.0
2018-12-26 11:20:00,97.66,97.7,97.35,97.43,4636.0,93.4929,93.5312,93.1961,93.2727,4636.0
2018-12-26 11:25:00,97.39,97.63,97.37,97.52,4217.0,93.2344,93.4642,93.2153,93.3589,4217.0
2018-12-26 11:30:00,97.48,97.5,97.18,97.18,3891.0,93.3206,93.3397,93.0334,93.0334,3891.0
2018-12-26 11:35:00,97.26,97.74,97.2,97.74,7119.0,93.11,93.5695,93.0525,93.5695,7119.0
2018-12-26 11:40:00,97.77,97.87,97.66,97.79,4463.0,93.5982,93.694,93.4929,93.6174,4463.0
2018-12-26 11:45:00,97.77,98.03,97.59,98.03,8443.0,93.5982,93.8471,93.4259,93.8471,8443.0
2018-12-26 11:50:00,97.99,98.08,97.83,98.05,8773.0,93.8088,93.895,93.6557,93.8663,8773.0
2018-12-26 11:55:00,98.01,98.54,97.99,98.54,13787.0,93.828,94.3354,93.8088,94.3354,13787.0
2018-12-26 12:00:00,98.55,98.61,98.23,98.28,10211.0,94.3449,94.4024,94.0386,94.0865,10211.0
2018-12-26 12:05:00,98.34,98.55,98.29,98.5,7098.0,94.1439,94.3449,94.096,94.2971,7098.0
2018-12-26 12:10:00,98.49,99.08,98.45,98.97,12036.0,94.2875,94.8523,94.2492,94.747,12036.0
2018-12-26 12:15:00,98.93,98.98,98.77,98.93,22177.0,94.7087,94.7566,94.5556,94.7087,22177.0
2018-12-26 12:20:00,99.0,99.09,98.81,98.97,12127.0,94.7757,94.8619,94.5938,94.747,12127.0
2018-12-26 12:25:00,99.0,99.15,98.94,98.97,11822.0,94.7757,94.9193,94.7183,94.747,11822.0
2018-12-26 12:30:00,98.89,99.06,98.84,98.94,7523.0,94.6704,94.8332,94.6226,94.7183,7523.0
2018-12-26 12:35:00,98.97,99.25,98.79,99.16,12194.0,94.747,95.0151,94.5747,94.9289,12194.0
2018-12-26 12:40:00,99.17,99.31,99.08,99.3,9847.0,94.9385,95.0725,94.8523,95.0629,9847.0
2018-12-26 12:45:00,99.29,99.5,99.22,99.22,12632.0,95.0534,95.2544,94.9864,94.9864,12632.0
2018-12-26 12:50:00,99.22,99.42,99.22,99.36,12500.0,94.9864,95.1778,94.9864,95.1204,12500.0
2018-12-26 12:55:00,99.38,99.63,99.37,99.62,27841.0,95.1395,95.3789,95.13,95.3693,27841.0
2018-12-26 13:00:00,99.68,99.73,99.3,99.3,18236.0,95.4267,95.4746,95.0629,95.0629,18236.0
2018-12-26 13:05:00,99.3,99.34,99.02,99.2,21039.0,95.0629,95.1012,94.7949,94.9672,21039.0
2018-12-26 13:10:00,99.16,99.26,98.8,98.89,9978.0,94.9289,95.0246,94.5843,94.6704,9978.0
2018-12-26 13:15:00,98.86,98.87,98.59,98.59,4800.0,94.6417,94.6513,94.3832,94.3832,4800.0
2018-12-26 13:20:00,98.56,98.96,98.56,98.79,7705.0,94.3545,94.7374,94.3545,94.5747,7705.0
2018-12-26 13:25:00,98.77,99.07,98.73,98.94,5338.0,94.5556,94.8428,94.5173,94.7183,5338.0
2018-12-26 13:30:00,98.96,99.14,98.9,99.03,6400.0,94.7374,94.9098,94.68,94.8045,6400.0
2018-12-26 13:35:00,98.97,99.02,98.85,99.02,6890.0,94.747,94.7949,94.6321,94.7949,6890.0
2018-12-26 13:40:00,98.98,99.14,98.96,99.01,5821.0,94.7566,94.9098,94.7374,94.7853,5821.0
2018-12-26 13:45:00,99.05,99.44,99.05,99.33,7053.0,94.8236,95.197,94.8236,95.0917,7053.0
2018-12-26 13:50:00,99.31,99.69,99.26,99.69,8954.0,95.0725,95.4363,95.0246,95.4363,8954.0
2018-12-26 13:55:00,99.69,99.79,99.62,99.7,6020.0,95.4363,95.532,95.3693,95.4459,6020.0
2018-12-26 14:00:00,99.75,99.75,99.48,99.57,11264.0,95.4937,95.4937,95.2353,95.3214,11264.0
2018-12-26 14:05:00,99.55,99.55,99.21,99.39,6404.0,95.3023,95.3023,94.9768,95.1491,6404.0
2018-12-26 14:10:00,99.44,99.63,99.42,99.48,9448.0,95.197,95.3789,95.1778,95.2353,9448.0
2018-12-26 14:15:00,99.44,99.58,99.15,99.19,15164.0,95.197,95.331,94.9193,94.9576,15164.0
2018-12-26 14:20:00,99.19,99.24,99.01,99.16,4712.0,94.9576,95.0055,94.7853,94.9289,4712.0
2018-12-26 14:25:00,99.21,99.21,98.93,99.1,7803.0,94.9768,94.9768,94.7087,94.8715,7803.0
2018-12-26 14:30:00,99.16,99.5,99.16,99.42,7537.0,94.9289,95.2544,94.9289,95.1778,7537.0
2018-12-26 14:35:00,99.39,99.42,99.25,99.34,4951.0,95.1491,95.1778,95.0151,95.1012,4951.0
2018-12-26 14:40:00,99.4,99.45,99.12,99.29,6426.0,95.1587,95.2065,94.8906,95.0534,6426.0
2018-12-26 14:45:00,99.29,99.32,99.17,99.2,14541.0,95.0534,95.0821,94.9385,94.9672,14541.0
2018-12-26 14:50:00,99.23,99.48,99.23,99.44,9016.0,94.9959,95.2353,94.9959,95.197,9016.0
2018-12-26 14:55:00,99.45,99.63,99.26,99.63,10641.0,95.2065,95.3789,95.0246,95.3789,10641.0
2018-12-26 15:00:00,99.64,99.76,99.55,99.63,8539.0,95.3884,95.5033,95.3023,95.3789,8539.0
2018-12-26 15:05:00,99.7,99.91,99.67,99.79,13689.0,95.4459,95.6469,95.4172,95.532,13689.0
2018-12-26 15:10:00,99.75,99.86,99.71,99.84,8610.0,95.4937,95.599,95.4554,95.5799,8610.0
2018-12-26 15:15:00,99.87,99.98,99.75,99.78,19693.0,95.6086,95.7139,95.4937,95.5225,19693.0
2018-12-26 15:20:00,99.8,100.05,99.78,100.04,16212.0,95.5416,95.7809,95.5225,95.7714,16212.0
2018-12-26 15:25:00,100.04,100.14,99.98,100.11,12661.0,95.7714,95.8671,95.7139,95.8384,12661.0
2018-12-26 15:30:00,100.13,100.42,100.09,100.33,25093.0,95.8575,96.1351,95.8192,96.049,25093.0
2018-12-26 15:35:00,100.34,100.49,100.31,100.44,28701.0,96.0586,96.2022,96.0298,96.1543,28701.0
2018-12-26 15:40:00,100.45,101.01,100.4,100.9,34766.0,96.1639,96.7,96.116,96.5947,34766.0
2018-12-26 15:45:00,101.01,101.11,100.7,100.74,37383.0,96.7,96.7957,96.4032,96.4415,37383.0
2018-12-26 15:50:00,100.74,101.25,100.69,101.23,56681.0,96.4415,96.9297,96.3936,96.9106,56681.0
2018-12-26 15:55:00,101.27,101.48,101.19,101.44,86576.0,96.9489,97.1499,96.8723,97.1116,86576.0
2018-12-27 09:30:00,99.63,100.34,99.19,99.87,14828.0,95.3789,96.0586,94.9576,95.6086,14828.0
2018-12-27 09:35:00,100.04,100.91,99.75,100.91,5488.0,95.7714,96.6042,95.4937,96.6042,5488.0
2018-12-27 09:40:00,100.94,101.14,100.59,100.7,6446.0,96.633,96.8244,96.2979,96.4032,6446.0
2018-12-27 09:45:00,100.63,100.83,99.82,99.82,3000.0,96.3362,96.5277,95.5608,95.5608,3000.0
2018-12-27 09:50:00,100.04,100.2,99.96,100.1,3024.0,95.7714,95.9245,95.6948,95.8288,3024.0
2018-12-27 09:55:00,100.03,100.59,99.91,100.59,2500.0,95.7618,96.2979,95.6469,96.2979,2500.0
2018-12-27 10:00:00,100.52,101.02,100.5,100.68,12819.0,96.2309,96.7095,96.2117,96.3841,12819.0
2018-12-27 10:05:00,100.66,100.8,99.94,99.94,13058.0,96.3649,96.4989,95.6756,95.6756,13058.0
2018-12-27 10:10:00,99.93,100.17,99.91,100.05,9619.0,95.6661,95.8958,95.6469,95.7809,9619.0
2018-12-27 10:15:00,100.03,100.21,99.4,99.47,7628.0,95.7618,95.9341,95.1587,95.2257,7628.0
2018-12-27 10:20:00,99.57,99.69,99.26,99.26,3900.0,95.3214,95.4363,95.0246,95.0246,3900.0
2018-12-27 10:25:00,99.3,99.4,99.23,99.28,5622.0,95.0629,95.1587,94.9959,95.0438,5622.0
2018-12-27 10:30:00,99.2,99.53,99.03,99.53,6120.0,94.9672,95.2831,94.8045,95.2831,6120.0
2018-12-27 10:35:00,99.53,99.75,99.34,99.34,2600.0,95.2831,95.4937,95.1012,95.1012,2600.0
2018-12-27 10:40:00,99.3,99.99,99.28,99.99,6034.0,95.0629,95.7235,95.0438,95.7235,6034.0
2018-12-27 10:45:00,99.96,100.03,99.72,99.8,5347.0,95.6948,95.7618,95.465,95.5416,5347.0
2018-12-27 10:50:00,99.73,99.73,99.38,99.51,5082.0,95.4746,95.4746,95.1395,95.264,5082.0
2018-12-27 10:55:00,99.44,99.81,99.42,99.61,8652.0,95.197,95.5512,95.1778,95.3597,8652.0
2018-12-27 11:00:00,99.64,99.71,99.4,99.56,3900.0,95.3884,95.4554,95.1587,95.3118,3900.0
2018-12-27 11:05:00,99.51,99.63,99.34,99.48,5409.0,95.264,95.3789,95.1012,95.2353,5409.0
2018-12-27 11:10:00,99.49,99.92,99.49,99.75,5324.0,95.2448,95.6565,95.2448,95.4937,5324.0
2018-12-27 11:15:00,99.79,100.11,99.76,100.11,4768.0,95.532,95.8384,95.5033,95.8384,4768.0
2018-12-27 11:20:00,100.09,100.12,99.9,99.93,5000.0,95.8192,95.8479,95.6373,95.6661,5000.0
2018-12-27 11:25:00,99.98,100.19,99.88,100.08,34774.0,95.7139,95.915,95.6182,95.8097,34774.0
2018-12-27 11:30:00,100.17,100.51,100.17,100.27,13853.0,95.8958,96.2213,95.8958,95.9915,13853.0
2018-12-27 11:35:00,100.23,100.37,99.95,100.34,6900.0,95.9533,96.0873,95.6852,96.0586,6900.0
2018-12-27 11:40:00,100.17,100.17,99.57,99.59,3248.0,95.8958,95.8958,95.3214,95.3406,3248.0
2018-12-27 11:45:00,99.66,99.68,99.44,99.47,2989.0,95.4076,95.4267,95.197,95.2257,2989.0
2018-12-27 11:50:00,99.58,99.76,99.36,99.41,5100.0,95.331,95.5033,95.1204,95.1682,5100.0
2018-12-27 11:55:00,99.44,99.75,99.35,99.63,4300.0,95.197,95.4937,95.1108,95.3789,4300.0
2018-12-27 12:00:00,99.5,99.64,99.28,99.31,6995.0,95.2544,95.3884,95.0438,95.0725,6995.0
2018-12-27 12:05:00,99.3,99.41,99.15,99.31,4600.0,95.0629,95.1682,94.9193,95.0725,4600.0
2018-12-27 12:10:00,99.32,99.35,99.18,99.2,11338.0,95.0821,95.1108,94.9481,94.9672,11338.0
2018-12-27 12:15:00,99.17,99.6,99.16,99.56,5589.0,94.9385,95.3501,94.9289,95.3118,5589.0
2018-12-27 12:20:00,99.5,99.5,99.29,99.48,7051.0,95.2544,95.2544,95.0534,95.2353,7051.0
2018-12-27 12:25:00,99.5,99.54,98.68,98.83,13000.0,95.2544,95.2927,94.4694,94.613,13000.0
2018-12-27 12:30:00,98.81,98.93,98.7,98.91,9809.0,94.5938,94.7087,94.4885,94.6896,9809.0
2018-12-27 12:35:00,99.0,99.18,98.89,99.11,5445.0,94.7757,94.9481,94.6704,94.881,5445.0
2018-12-27 12:40:00,99.11,99.11,98.78,98.89,3252.0,94.881,94.881,94.5651,94.6704,3252.0
2018-12-27 12:45:00,98.83,99.02,98.73,98.9,12156.0,94.613,94.7949,94.5173,94.68,12156.0
2018-12-27 12:50:00,98.87,99.28,98.87,99.28,4814.0,94.6513,95.0438,94.6513,95.0438,4814.0
2018-12-27 12:55:00,99.22,99.33,99.13,99.33,4219.0,94.9864,95.0917,94.9002,95.0917,4219.0
2018-12-27 13:00:00,99.23,99.39,99.1,99.2,3316.0,94.9959,95.1491,94.8715,94.9672,3316.0
2018-12-27 13:05:00,99.25,99.5,99.25,99.45,4795.0,95.0151,95.2544,95.0151,95.2065,4795.0
2018-12-27 13:10:00,99.43,99.54,99.21,99.36,2825.0,95.1874,95.2927,94.9768,95.1204,2825.0
2018-12-27 13:15:00,99.4,99.42,99.06,99.18,2805.0,95.1587,95.1778,94.8332,94.9481,2805.0
2018-12-27 13:20:00,99.12,99.13,98.99,99.08,2940.0,94.8906,94.9002,94.7662,94.8523,2940.0
2018-12-27 13:25:00,99.09,99.29,98.98,99.05,10318.0,94.8619,95.0534,94.7566,94.8236,10318.0
2018-12-27 13:30:00,99.0,99.32,99.0,99.28,4677.0,94.7757,95.0821,94.7757,95.0438,4677.0
2018-12-27 13:35:00,99.23,99.24,99.09,99.12,3523.0,94.9959,95.0055,94.8619,94.8906,3523.0
2018-12-27 13:40:00,99.03,99.08,98.96,99.04,3500.0,94.8045,94.8523,94.7374,94.814,3500.0
2018-12-27 13:45:00,98.93,99.03,98.65,98.68,5135.0,94.7087,94.8045,94.4407,94.4694,5135.0
2018-12-27 13:50:00,98.72,98.72,98.37,98.54,4144.0,94.5077,94.5077,94.1726,94.3354,4144.0
2018-12-27 13:55:00,98.58,98.77,98.58,98.76,3600.0,94.3737,94.5556,94.3737,94.546,3600.0
2018-12-27 14:00:00,98.72,98.82,98.49,98.82,7410.0,94.5077,94.6034,94.2875,94.6034,7410.0
2018-12-27 14:05:00,98.82,98.92,98.64,98.64,4654.0,94.6034,94.6992,94.4311,94.4311,4654.0
2018-12-27 14:10:00,98.49,98.8,98.49,98.64,5289.0,94.2875,94.5843,94.2875,94.4311,5289.0
2018-12-27 14:15:00,98.57,98.65,98.39,98.47,10604.0,94.3641,94.4407,94.1918,94.2684,10604.0
2018-12-27 14:20:00,98.47,98.79,98.47,98.71,3414.0,94.2684,94.5747,94.2684,94.4981,3414.0
2018-12-27 14:25:00,98.71,98.9,98.56,98.9,4704.0,94.4981,94.68,94.3545,94.68,4704.0
2018-12-27 14:30:00,98.94,98.94,98.63,98.76,9968.0,94.7183,94.7183,94.4215,94.546,9968.0
2018-12-27 14:35:00,98.74,99.08,98.71,99.04,11598.0,94.5268,94.8523,94.4981,94.814,11598.0
2018-12-27 14:40:00,99.08,99.59,99.04,99.58,6709.0,94.8523,95.3406,94.814,95.331,6709.0
2018-12-27 14:45:00,99.62,99.67,99.31,99.39,8200.0,95.3693,95.4172,95.0725,95.1491,8200.0
2018-12-27 14:50:00,99.39,99.85,99.29,99.69,7699.0,95.1491,95.5895,95.0534,95.4363,7699.0
2018-12-27 14:55:00,99.68,99.83,99.5,99.83,8425.0,95.4267,95.5703,95.2544,95.5703,8425.0
2018-12-27 15:00:00,99.89,99.9,99.38,99.48,11008.0,95.6278,95.6373,95.1395,95.2353,11008.0
2018-12-27 15:05:00,99.53,99.76,99.37,99.61,8873.0,95.2831,95.5033,95.13,95.3597,8873.0
2018-12-27 15:10:00,99.57,100.11,99.46,100.1,10485.0,95.3214,95.8384,95.2161,95.8288,10485.0
2018-12-27 15:15:00,100.15,100.15,99.92,100.01,8688.0,95.8767,95.8767,95.6565,95.7426,8688.0
2018-12-27 15:20:00,100.03,100.52,100.03,100.52,9710.0,95.7618,96.2309,95.7618,96.2309,9710.0
2018-12-27 15:25:00,100.51,101.14,100.44,101.09,26172.0,96.2213,96.8244,96.1543,96.7766,26172.0
2018-12-27 15:30:00,101.09,101.32,100.84,101.31,35476.0,96.7766,96.9967,96.5372,96.9872,35476.0
2018-12-27 15:35:00,101.24,101.98,101.24,101.91,39039.0,96.9202,97.6286,96.9202,97.5616,39039.0
2018-12-27 15:40:00,101.89,102.63,101.88,102.46,48077.0,97.5424,98.2508,97.5329,98.0881,48077.0
2018-12-27 15:45:00,102.51,102.52,101.95,102.03,45935.0,98.136,98.1455,97.5999,97.6765,45935.0
2018-12-27 15:50:00,101.99,102.09,101.59,101.82,43786.0,97.6382,97.7339,97.2552,97.4754,43786.0
2018-12-27 15:55:00,101.78,102.74,101.78,102.74,90639.0,97.4371,98.3562,97.4371,98.3562,90639.0
2018-12-28 09:30:00,103.4,103.46,102.26,102.56,12353.0,98.988,99.0454,97.8966,98.1838,12353.0
2018-12-28 09:35:00,102.34,102.52,101.81,102.43,1300.0,97.9732,98.1455,97.4658,98.0594,1300.0
2018-12-28 09:40:00,102.25,103.09,102.14,103.09,9450.0,97.8871,98.6912,97.7818,98.6912,9450.0
2018-12-28 09:45:00,103.09,103.14,102.72,102.92,8380.0,98.6912,98.7391,98.337,98.5285,8380.0
2018-12-28 09:50:00,102.72,102.78,102.55,102.7,8030.0,98.337,98.3944,98.1743,98.3179,8030.0
2018-12-28 09:55:00,102.73,102.73,102.24,102.51,12233.0,98.3466,98.3466,97.8775,98.136,12233.0
2018-12-28 10:00:00,102.54,102.61,102.25,102.26,10945.0,98.1647,98.2317,97.8871,97.8966,10945.0
2018-12-28 10:05:00,102.32,102.5,102.15,102.18,6938.0,97.9541,98.1264,97.7913,97.8201,6938.0
2018-12-28 10:10:00,102.19,102.29,101.95,102.03,13458.0,97.8296,97.9254,97.5999,97.6765,13458.0
2018-12-28 10:15:00,102.05,102.32,102.05,102.29,3155.0,97.6956,97.9541,97.6956,97.9254,3155.0
2018-12-28 10:20:00,102.24,102.44,102.08,102.18,14806.0,97.8775,98.069,97.7243,97.8201,14806.0
2018-12-28 10:25:00,102.09,102.2,101.87,102.0,20888.0,97.7339,97.8392,97.5233,97.6477,20888.0
2018-12-28 10:30:00,101.93,102.13,101.9,102.0,10919.0,97.5807,97.7722,97.552,97.6477,10919.0
2018-12-28 10:35:00,102.02,102.02,101.49,101.82,27196.0,97.6669,97.6669,97.1595,97.4754,27196.0
2018-12-28 10:40:00,101.79,101.96,101.78,101.84,26578.0,97.4467,97.6094,97.4371,97.4946,26578.0
2018-12-28 10:45:00,101.84,102.34,101.83,102.23,15018.0,97.4946,97.9732,97.485,97.8679,15018.0
2018-12-28 10:50:00,102.23,102.61,102.21,102.28,8774.0,97.8679,98.2317,97.8488,97.9158,8774.0
2018-12-28 10:55:00,102.32,102.36,101.98,102.04,15474.0,97.9541,97.9924,97.6286,97.686,15474.0
2018-12-28 11:00:00,102.04,102.13,101.94,101.98,9923.0,97.686,97.7722,97.5903,97.6286,9923.0
2018-12-28 11:05:00,102.02,102.11,101.84,102.06,14153.0,97.6669,97.753,97.4946,97.7052,14153.0
2018-12-28 11:10:00,102.09,102.17,101.96,102.07,7956.0,97.7339,97.8105,97.6094,97.7147,7956.0
2018-12-28 11:15:00,102.06,102.43,101.96,102.14,12112.0,97.7052,98.0594,97.6094,97.7818,12112.0
2018-12-28 11:20:00,102.13,102.24,101.99,102.05,7085.0,97.7722,97.8775,97.6382,97.6956,7085.0
2018-12-28 11:25:00,102.09,102.22,101.99,102.22,6405.0,97.7339,97.8583,97.6382,97.8583,6405.0
2018-12-28 11:30:00,102.25,102.41,102.19,102.3,4110.0,97.8871,98.0402,97.8296,97.9349,4110.0
2018-12-28 11:35:00,102.37,102.77,102.37,102.69,5752.0,98.0019,98.3849,98.0019,98.3083,5752.0
2018-12-28 11:40:00,102.72,102.73,102.49,102.49,4300.0,98.337,98.3466,98.1168,98.1168,4300.0
2018-12-28 11:45:00,102.51,102.51,102.29,102.37,10684.0,98.136,98.136,97.9254,98.0019,10684.0
2018-12-28 11:50:00,102.35,102.64,102.29,102.62,3905.0,97.9828,98.2604,97.9254,98.2413,3905.0
2018-12-28 11:55:00,102.63,102.64,102.42,102.55,6623.0,98.2508,98.2604,98.0498,98.1743,6623.0
2018-12-28 12:00:00,102.54,102.75,102.46,102.75,7050.0,98.1647,98.3657,98.0881,98.3657,7050.0
2018-12-28 12:05:00,102.75,102.83,102.63,102.63,5075.0,98.3657,98.4423,98.2508,98.2508,5075.0
2018-12-28 12:10:00,102.66,102.68,102.52,102.58,8135.0,98.2796,98.2987,98.1455,98.203,8135.0
2018-12-28 12:15:00,102.6,102.67,102.4,102.57,18052.0,98.2221,98.2891,98.0307,98.1934,18052.0
2018-12-28 12:20:00,102.65,102.95,102.61,102.95,7464.0,98.27,98.5572,98.2317,98.5572,7464.0
2018-12-28 12:25:00,102.93,102.93,102.64,102.76,6535.0,98.538,98.538,98.2604,98.3753,6535.0
2018-12-28 12:30:00,102.84,102.9,102.67,102.69,5917.0,98.4519,98.5093,98.2891,98.3083,5917.0
2018-12-28 12:35:00,102.67,102.89,102.65,102.8,13091.0,98.2891,98.4998,98.27,98.4136,13091.0
2018-12-28 12:40:00,102.8,102.91,102.68,102.82,21520.0,98.4136,98.5189,98.2987,98.4327,21520.0
2018-12-28 12:45:00,102.77,102.85,102.6,102.6,15121.0,98.3849,98.4615,98.2221,98.2221,15121.0
2018-12-28 12:50:00,102.67,102.83,102.52,102.81,8129.0,98.2891,98.4423,98.1455,98.4232,8129.0
2018-12-28 12:55:00,102.71,102.71,102.47,102.47,6484.0,98.3274,98.3274,98.0977,98.0977,6484.0
2018-12-28 13:00:00,102.54,102.75,102.52,102.7,5833.0,98.1647,98.3657,98.1455,98.3179,5833.0
2018-12-28 13:05:00,102.62,102.87,102.57,102.87,5100.0,98.2413,98.4806,98.1934,98.4806,5100.0
2018-12-28 13:10:00,102.83,102.94,102.78,102.91,8800.0,98.4423,98.5476,98.3944,98.5189,8800.0
2018-12-28 13:15:00,102.9,102.98,102.73,102.77,16073.0,98.5093,98.5859,98.3466,98.3849,16073.0
2018-12-28 13:20:00,102.78,102.82,102.43,102.43,25674.0,98.3944,98.4327,98.0594,98.0594,25674.0
2018-12-28 13:25:00,102.46,102.58,102.42,102.52,6077.0,98.0881,98.203,98.0498,98.1455,6077.0
2018-12-28 13:30:00,102.57,102.57,102.31,102.4,7967.0,98.1934,98.1934,97.9445,98.0307,7967.0
2018-12-28 13:35:00,102.37,102.52,102.34,102.5,4155.0,98.0019,98.1455,97.9732,98.1264,4155.0
2018-12-28 13:40:00,102.5,102.61,102.47,102.5,3484.0,98.1264,98.2317,98.0977,98.1264,3484.0
2018-12-28 13:45:00,102.5,102.86,102.47,102.8,7187.0,98.1264,98.471,98.0977,98.4136,7187.0
2018-12-28 13:50:00,102.86,103.06,102.76,102.84,8406.0,98.471,98.6625,98.3753,98.4519,8406.0
2018-12-28 13:55:00,102.81,102.91,102.74,102.87,6151.0,98.4232,98.5189,98.3562,98.4806,6151.0
2018-12-28 14:00:00,102.85,103.12,102.84,103.04,13753.0,98.4615,98.7199,98.4519,98.6434,13753.0
2018-12-28 14:05:00,103.02,103.24,103.02,103.16,11603.0,98.6242,98.8348,98.6242,98.7582,11603.0
2018-12-28 14:10:00,103.13,103.36,103.06,103.16,8605.0,98.7295,98.9497,98.6625,98.7582,8605.0
2018-12-28 14:15:00,103.22,103.43,103.14,103.14,9854.0,98.8157,99.0167,98.7391,98.7391,9854.0
2018-12-28 14:20:00,103.16,103.18,102.95,103.13,6988.0,98.7582,98.7774,98.5572,98.7295,6988.0
2018-12-28 14:25:00,103.14,103.2,103.07,103.1,4924.0,98.7391,98.7965,98.6721,98.7008,4924.0
2018-12-28 14:30:00,103.04,103.28,103.0,103.25,6408.0,98.6434,98.8731,98.6051,98.8444,6408.0
2018-12-28 14:35:00,103.26,103.52,103.21,103.5,9019.0,98.854,99.1029,98.8061,99.0837,9019.0
2018-12-28 14:40:00,103.46,103.6,103.34,103.56,9709.0,99.0454,99.1795,98.9306,99.1412,9709.0
2018-12-28 14:45:00,103.52,103.52,103.28,103.49,5200.0,99.1029,99.1029,98.8731,99.0742,5200.0
2018-12-28 14:50:00,103.53,103.88,103.46,103.82,11431.0,99.1124,99.4475,99.0454,99.3901,11431.0
2018-12-28 14:55:00,103.84,103.88,103.71,103.81,10255.0,99.4092,99.4475,99.2848,99.3805,10255.0
2018-12-28 15:00:00,103.89,103.93,103.55,103.59,12954.0,99.4571,99.4954,99.1316,99.1699,12954.0
2018-12-28 15:05:00,103.55,103.6,103.06,103.21,12475.0,99.1316,99.1795,98.6625,98.8061,12475.0
2018-12-28 15:10:00,103.18,103.48,103.01,103.3,47154.0,98.7774,99.0646,98.6146,98.8923,47154.0
2018-12-28 15:15:00,103.29,103.29,102.96,102.96,35348.0,98.8827,98.8827,98.5668,98.5668,35348.0
2018-12-28 15:20:00,102.93,103.05,102.78,103.01,27589.0,98.538,98.6529,98.3944,98.6146,27589.0
2018-12-28 15:25:00,102.99,103.08,102.48,102.76,43846.0,98.5955,98.6816,98.1073,98.3753,43846.0
2018-12-28 15:30:00,102.72,102.8,102.37,102.71,59338.0,98.337,98.4136,98.0019,98.3274,59338.0
2018-12-28 15:35:00,102.69,102.9,102.48,102.5,31467.0,98.3083,98.5093,98.1073,98.1264,31467.0
2018-12-28 15:40:00,102.48,102.73,102.4,102.41,47977.0,98.1073,98.3466,98.0307,98.0402,47977.0
2018-12-28 15:45:00,102.37,102.62,102.31,102.56,42494.0,98.0019,98.2413,97.9445,98.1838,42494.0
2018-12-28 15:50:00,102.55,102.7,102.33,102.37,47599.0,98.1743,98.3179,97.9637,98.0019,47599.0
2018-12-28 15:55:00,102.34,102.72,102.26,102.53,83462.0,97.9732,98.337,97.8966,98.1551,83462.0
2018-12-31 09:30:00,103.1,103.76,103.1,103.66,6723.0,98.7008,99.3326,98.7008,99.2369,6723.0
2018-12-31 09:35:00,103.48,103.74,103.47,103.54,1700.0,99.0646,99.3135,99.055,99.122,1700.0
2018-12-31 09:40:00,103.47,103.51,103.19,103.19,4400.0,99.055,99.0933,98.787,98.787,4400.0
2018-12-31 09:45:00,103.25,103.26,103.01,103.17,2200.0,98.8444,98.854,98.6146,98.7678,2200.0
2018-12-31 09:50:00,103.07,103.15,102.84,102.89,4761.0,98.6721,98.7487,98.4519,98.4998,4761.0
2018-12-31 09:55:00,102.82,103.03,102.67,103.0,5268.0,98.4327,98.6338,98.2891,98.6051,5268.0
2018-12-31 10:00:00,103.09,103.57,103.09,103.3,12242.0,98.6912,99.1507,98.6912,98.8923,12242.0
2018-12-31 10:05:00,103.24,103.43,102.85,102.85,4837.0,98.8348,99.0167,98.4615,98.4615,4837.0
2018-12-31 10:10:00,102.89,103.13,102.81,102.81,6114.0,98.4998,98.7295,98.4232,98.4232,6114.0
2018-12-31 10:15:00,102.73,102.85,102.55,102.7,3716.0,98.3466,98.4615,98.1743,98.3179,3716.0
2018-12-31 10:20:00,102.63,102.93,102.59,102.85,4611.0,98.2508,98.538,98.2126,98.4615,4611.0
2018-12-31 10:25:00,102.77,102.79,102.55,102.72,3657.0,98.3849,98.404,98.1743,98.337,3657.0
2018-12-31 10:30:00,102.71,102.75,102.47,102.61,4902.0,98.3274,98.3657,98.0977,98.2317,4902.0
2018-12-31 10:35:00,102.59,102.63,102.35,102.39,3618.0,98.2126,98.2508,97.9828,98.0211,3618.0
2018-12-31 10:40:00,102.41,102.58,102.41,102.54,3600.0,98.0402,98.203,98.0402,98.1647,3600.0
2018-12-31 10:45:00,102.56,102.75,102.48,102.51,2213.0,98.1838,98.3657,98.1073,98.136,2213.0
2018-12-31 10:50:00,102.34,102.37,102.23,102.25,2285.0,97.9732,98.0019,97.8679,97.8871,2285.0
2018-12-31 10:55:00,102.19,102.28,102.04,102.08,5433.0,97.8296,97.9158,97.686,97.7243,5433.0
2018-12-31 11:00:00,102.13,102.18,101.94,102.14,4800.0,97.7722,97.8201,97.5903,97.7818,4800.0
2018-12-31 11:05:00,102.13,102.42,102.08,102.32,3488.0,97.7722,98.0498,97.7243,97.9541,3488.0
2018-12-31 11:10:00,102.27,102.32,102.08,102.27,7007.0,97.9062,97.9541,97.7243,97.9062,7007.0
2018-12-31 11:15:00,102.18,102.32,102.17,102.23,3014.0,97.8201,97.9541,97.8105,97.8679,3014.0
2018-12-31 11:20:00,102.23,102.23,101.88,101.9,1900.0,97.8679,97.8679,97.5329,97.552,1900.0
2018-12-31 11:25:00,101.96,102.32,101.92,102.23,7797.0,97.6094,97.9541,97.5711,97.8679,7797.0
2018-12-31 11:30:00,102.2,102.25,101.83,101.84,2684.0,97.8392,97.8871,97.485,97.4946,2684.0
2018-12-31 11:35:00,101.82,102.16,101.76,102.04,3700.0,97.4754,97.8009,97.418,97.686,3700.0
2018-12-31 11:40:00,102.02,102.06,101.9,102.0,2751.0,97.6669,97.7052,97.552,97.6477,2751.0
2018-12-31 11:45:00,102.05,102.28,102.03,102.25,3500.0,97.6956,97.9158,97.6765,97.8871,3500.0
2018-12-31 11:50:00,102.28,102.44,102.28,102.41,1500.0,97.9158,98.069,97.9158,98.0402,1500.0
2018-12-31 11:55:00,102.39,102.48,102.27,102.48,9100.0,98.0211,98.1073,97.9062,98.1073,9100.0
2018-12-31 12:00:00,102.51,102.59,102.42,102.55,2550.0,98.136,98.2126,98.0498,98.1743,2550.0
2018-12-31 12:05:00,102.57,102.69,102.47,102.6,1810.0,98.1934,98.3083,98.0977,98.2221,1810.0
2018-12-31 12:10:00,102.62,102.67,102.46,102.66,4153.0,98.2413,98.2891,98.0881,98.2796,4153.0
2018-12-31 12:15:00,102.57,102.68,102.54,102.63,4306.0,98.1934,98.2987,98.1647,98.2508,4306.0
2018-12-31 12:20:00,102.64,102.8,102.62,102.78,3135.0,98.2604,98.4136,98.2413,98.3944,3135.0
2018-12-31 12:25:00,102.75,102.76,102.56,102.6,5518.0,98.3657,98.3753,98.1838,98.2221,5518.0
2018-12-31 12:30:00,102.67,102.73,102.63,102.63,2990.0,98.2891,98.3466,98.2508,98.2508,2990.0
2018-12-31 12:35:00,102.72,102.83,102.64,102.76,3808.0,98.337,98.4423,98.2604,98.3753,3808.0
2018-12-31 12:40:00,102.76,102.86,102.67,102.86,5071.0,98.3753,98.471,98.2891,98.471,5071.0
2018-12-31 12:45:00,102.82,102.84,102.73,102.81,4104.0,98.4327,98.4519,98.3466,98.4232,4104.0
2018-12-31 12:50:00,102.8,102.8,102.71,102.73,2900.0,98.4136,98.4136,98.3274,98.3466,2900.0
2018-12-31 12:55:00,102.7,102.92,102.66,102.92,3342.0,98.3179,98.5285,98.2796,98.5285,3342.0
2018-12-31 13:00:00,103.01,103.01,102.89,102.92,2132.0,98.6146,98.6146,98.4998,98.5285,2132.0
2018-12-31 13:05:00,102.95,102.99,102.91,102.94,8395.0,98.5572,98.5955,98.5189,98.5476,8395.0
2018-12-31 13:10:00,102.93,102.95,102.84,102.86,11501.0,98.538,98.5572,98.4519,98.471,11501.0
2018-12-31 13:15:00,102.9,103.05,102.89,103.03,6511.0,98.5093,98.6529,98.4998,98.6338,6511.0
2018-12-31 13:20:00,103.05,103.27,103.05,103.17,5274.0,98.6529,98.8635,98.6529,98.7678,5274.0
2018-12-31 13:25:00,103.15,103.29,103.14,103.29,2376.0,98.7487,98.8827,98.7391,98.8827,2376.0
2018-12-31 13:30:00,103.33,103.37,103.2,103.36,2400.0,98.921,98.9593,98.7965,98.9497,2400.0
2018-12-31 13:35:00,103.28,103.33,103.14,103.16,3778.0,98.8731,98.921,98.7391,98.7582,3778.0
2018-12-31 13:40:00,103.09,103.11,102.85,102.85,3111.0,98.6912,98.7104,98.4615,98.4615,3111.0
2018-12-31 13:45:00,102.84,102.97,102.75,102.97,4472.0,98.4519,98.5763,98.3657,98.5763,4472.0
2018-12-31 13:50:00,102.94,103.01,102.77,102.81,4860.0,98.5476,98.6146,98.3849,98.4232,4860.0
2018-12-31 13:55:00,102.84,102.84,102.61,102.62,2896.0,98.4519,98.4519,98.2317,98.2413,2896.0
2018-12-31 14:00:00,102.65,102.67,102.45,102.46,5071.0,98.27,98.2891,98.0785,98.0881,5071.0
2018-12-31 14:05:00,102.53,102.66,102.49,102.59,7192.0,98.1551,98.2796,98.1168,98.2126,7192.0
2018-12-31 14:10:00,102.55,102.61,102.41,102.45,2800.0,98.1743,98.2317,98.0402,98.0785,2800.0
2018-12-31 14:15:00,102.41,102.59,102.38,102.59,4526.0,98.0402,98.2126,98.0115,98.2126,4526.0
2018-12-31 14:20:00,102.56,102.62,102.14,102.29,4670.0,98.1838,98.2413,97.7818,97.9254,4670.0
2018-12-31 14:25:00,102.25,102.33,102.06,102.09,2900.0,97.8871,97.9637,97.7052,97.7339,2900.0
2018-12-31 14:30:00,102.07,102.15,102.02,102.15,2262.0,97.7147,97.7913,97.6669,97.7913,2262.0
2018-12-31 14:35:00,102.09,102.14,101.99,102.08,7300.0,97.7339,97.7818,97.6382,97.7243,7300.0
2018-12-31 14:40:00,102.05,102.25,102.05,102.25,3920.0,97.6956,97.8871,97.6956,97.8871,3920.0
2018-12-31 14:45:00,102.2,102.46,102.15,102.36,4408.0,97.8392,98.0881,97.7913,97.9924,4408.0
2018-12-31 14:50:00,102.34,102.55,102.34,102.42,8000.0,97.9732,98.1743,97.9732,98.0498,8000.0
2018-12-31 14:55:00,102.42,102.51,102.17,102.2,5100.0,98.0498,98.136,97.8105,97.8392,5100.0
2018-12-31 15:00:00,102.2,102.47,102.2,102.3,6529.0,97.8392,98.0977,97.8392,97.9349,6529.0
2018-12-31 15:05:00,102.32,102.55,102.32,102.52,11060.0,97.9541,98.1743,97.9541,98.1455,11060.0
2018-12-31 15:10:00,102.49,102.68,102.4,102.68,12260.0,98.1168,98.2987,98.0307,98.2987,12260.0
2018-12-31 15:15:00,102.62,102.84,102.51,102.84,7540.0,98.2413,98.4519,98.136,98.4519,7540.0
2018-12-31 15:20:00,102.81,102.85,102.53,102.57,7441.0,98.4232,98.4615,98.1551,98.1934,7441.0
2018-12-31 15:25:00,102.58,102.88,102.58,102.74,7305.0,98.203,98.4902,98.203,98.3562,7305.0
2018-12-31 15:30:00,102.75,103.01,102.75,102.94,10979.0,98.3657,98.6146,98.3657,98.5476,10979.0
2018-12-31 15:35:00,102.92,102.96,102.8,102.91,10959.0,98.5285,98.5668,98.4136,98.5189,10959.0
2018-12-31 15:40:00,102.9,103.04,102.78,103.0,19211.0,98.5093,98.6434,98.3944,98.6051,19211.0
2018-12-31 15:45:00,102.99,103.13,102.68,102.74,22871.0,98.5955,98.7295,98.2987,98.3562,22871.0
2018-12-31 15:50:00,102.74,102.81,102.51,102.55,31729.0,98.3562,98.4232,98.136,98.1743,31729.0
2018-12-31 15:55:00,102.57,103.14,102.41,103.14,114204.0,98.1934,98.7391,98.0402,98.7391,114204.0
2019-01-02 09:30:00,101.55,101.92,101.43,101.77,21891.0,97.2169,97.5711,97.1021,97.4275,21891.0
2019-01-02 09:35:00,101.63,102.06,101.45,101.93,12731.0,97.2935,97.7052,97.1212,97.5807,12731.0
2019-01-02 09:40:00,101.96,102.06,101.61,102.05,11591.0,97.6094,97.7052,97.2744,97.6956,11591.0
2019-01-02 09:45:00,102.09,102.34,102.09,102.26,9174.0,97.7339,97.9732,97.7339,97.8966,9174.0
2019-01-02 09:50:00,102.27,102.27,101.94,101.95,8546.0,97.9062,97.9062,97.5903,97.5999,8546.0
2019-01-02 09:55:00,101.94,102.34,101.93,102.31,9209.0,97.5903,97.9732,97.5807,97.9445,9209.0
2019-01-02 10:00:00,102.33,102.33,101.91,102.13,9913.0,97.9637,97.9637,97.5616,97.7722,9913.0
2019-01-02 10:05:00,102.16,102.61,102.16,102.59,5101.0,97.8009,98.2317,97.8009,98.2126,5101.0
2019-01-02 10:10:00,102.59,102.74,102.51,102.61,5761.0,98.2126,98.3562,98.136,98.2317,5761.0
2019-01-02 10:15:00,102.65,102.72,102.48,102.51,4500.0,98.27,98.337,98.1073,98.136,4500.0
2019-01-02 10:20:00,102.45,102.68,102.27,102.63,5902.0,98.0785,98.2987,97.9062,98.2508,5902.0
2019-01-02 10:25:00,102.75,102.8,102.38,102.38,9950.0,98.3657,98.4136,98.0115,98.0115,9950.0
2019-01-02 10:30:00,102.43,102.5,102.21,102.26,7601.0,98.0594,98.1264,97.8488,97.8966,7601.0
2019-01-02 10:35:00,102.19,102.54,102.18,102.52,8999.0,97.8296,98.1647,97.8201,98.1455,8999.0
2019-01-02 10:40:00,102.66,102.84,102.59,102.66,10987.0,98.2796,98.4519,98.2126,98.2796,10987.0
2019-01-02 10:45:00,102.66,102.73,102.42,102.42,6830.0,98.2796,98.3466,98.0498,98.0498,6830.0
2019-01-02 10:50:00,102.4,102.71,102.4,102.61,6828.0,98.0307,98.3274,98.0307,98.2317,6828.0
2019-01-02 10:55:00,102.58,102.7,102.5,102.5,6526.0,98.203,98.3179,98.1264,98.1264,6526.0
2019-01-02 11:00:00,102.54,102.57,102.29,102.5,5912.0,98.1647,98.1934,97.9254,98.1264,5912.0
2019-01-02 11:05:00,102.57,102.82,102.52,102.82,5104.0,98.1934,98.4327,98.1455,98.4327,5104.0
2019-01-02 11:10:00,102.76,102.95,102.71,102.93,4219.0,98.3753,98.5572,98.3274,98.538,4219.0
2019-01-02 11:15:00,102.98,103.14,102.74,103.14,7642.0,98.5859,98.7391,98.3562,98.7391,7642.0
2019-01-02 11:20:00,103.15,103.23,102.93,103.0,9840.0,98.7487,98.8252,98.538,98.6051,9840.0
2019-01-02 11:25:00,102.95,103.01,102.59,102.68,7091.0,98.5572,98.6146,98.2126,98.2987,7091.0
2019-01-02 11:30:00,102.67,102.94,102.64,102.93,17817.0,98.2891,98.5476,98.2604,98.538,17817.0
2019-01-02 11:35:00,102.91,102.97,102.65,102.75,14111.0,98.5189,98.5763,98.27,98.3657,14111.0
2019-01-02 11:40:00,102.71,103.06,102.7,103.01,4970.0,98.3274,98.6625,98.3179,98.6146,4970.0
2019-01-02 11:45:00,102.94,102.97,102.71,102.82,5831.0,98.5476,98.5763,98.3274,98.4327,5831.0
2019-01-02 11:50:00,102.93,102.93,102.23,102.23,5756.0,98.538,98.538,97.8679,97.8679,5756.0
2019-01-02 11:55:00,102.25,102.34,102.08,102.25,16461.0,97.8871,97.9732,97.7243,97.8871,16461.0
2019-01-02 12:00:00,102.14,102.21,102.11,102.11,3865.0,97.7818,97.8488,97.753,97.753,3865.0
2019-01-02 12:05:00,102.14,102.29,102.02,102.1,6507.0,97.7818,97.9254,97.6669,97.7435,6507.0
2019-01-02 12:10:00,102.15,102.15,101.97,102.02,4773.0,97.7913,97.7913,97.619,97.6669,4773.0
2019-01-02 12:15:00,102.01,102.15,101.83,102.15,6265.0,97.6573,97.7913,97.485,97.7913,6265.0
2019-01-02 12:20:00,102.11,102.16,102.02,102.11,4965.0,97.753,97.8009,97.6669,97.753,4965.0
2019-01-02 12:25:00,102.2,102.31,102.2,102.28,2918.0,97.8392,97.9445,97.8392,97.9158,2918.0
2019-01-02 12:30:00,102.29,102.33,102.17,102.17,8183.0,97.9254,97.9637,97.8105,97.8105,8183.0
2019-01-02 12:35:00,102.18,102.61,102.12,102.58,9446.0,97.8201,98.2317,97.7626,98.203,9446.0
2019-01-02 12:40:00,102.57,102.68,102.53,102.64,5277.0,98.1934,98.2987,98.1551,98.2604,5277.0
2019-01-02 12:45:00,102.75,102.96,102.73,102.91,5035.0,98.3657,98.5668,98.3466,98.5189,5035.0
2019-01-02 12:50:00,102.91,102.97,102.88,102.93,5114.0,98.5189,98.5763,98.4902,98.538,5114.0
2019-01-02 12:55:00,102.89,103.11,102.81,103.09,5280.0,98.4998,98.7104,98.4232,98.6912,5280.0
2019-01-02 13:00:00,103.12,103.28,103.1,103.28,4812.0,98.7199,98.8731,98.7008,98.8731,4812.0
2019-01-02 13:05:00,103.3,103.39,103.28,103.36,4593.0,98.8923,98.9784,98.8731,98.9497,4593.0
2019-01-02 13:10:00,103.33,103.37,103.26,103.28,4590.0,98.921,98.9593,98.854,98.8731,4590.0
2019-01-02 13:15:00,103.29,103.34,103.24,103.34,3745.0,98.8827,98.9306,98.8348,98.9306,3745.0
2019-01-02 13:20:00,103.34,103.42,103.27,103.39,2669.0,98.9306,99.0071,98.8635,98.9784,2669.0
2019-01-02 13:25:00,103.4,103.47,103.28,103.28,5517.0,98.988,99.055,98.8731,98.8731,5517.0
2019-01-02 13:30:00,103.28,103.4,103.26,103.39,4745.0,98.8731,98.988,98.854,98.9784,4745.0
2019-01-02 13:35:00,103.34,103.34,102.89,103.11,15919.0,98.9306,98.9306,98.4998,98.7104,15919.0
2019-01-02 13:40:00,103.12,103.12,102.96,103.04,2754.0,98.7199,98.7199,98.5668,98.6434,2754.0
2019-01-02 13:45:00,103.09,103.17,103.04,103.11,7800.0,98.6912,98.7678,98.6434,98.7104,7800.0
2019-01-02 13:50:00,103.11,103.2,103.03,103.06,8858.0,98.7104,98.7965,98.6338,98.6625,8858.0
2019-01-02 13:55:00,103.06,103.15,103.0,103.14,6400.0,98.6625,98.7487,98.6051,98.7391,6400.0
2019-01-02 14:00:00,103.09,103.09,102.81,102.94,5135.0,98.6912,98.6912,98.4232,98.5476,5135.0
2019-01-02 14:05:00,102.97,103.0,102.65,102.69,6112.0,98.5763,98.6051,98.27,98.3083,6112.0
2019-01-02 14:10:00,102.67,102.77,102.57,102.7,55758.0,98.2891,98.3849,98.1934,98.3179,55758.0
2019-01-02 14:15:00,102.68,102.95,102.65,102.89,7020.0,98.2987,98.5572,98.27,98.4998,7020.0
2019-01-02 14:20:00,102.86,103.16,102.82,103.12,13970.0,98.471,98.7582,98.4327,98.7199,13970.0
2019-01-02 14:25:00,103.13,103.17,102.7,102.73,4170.0,98.7295,98.7678,98.3179,98.3466,4170.0
2019-01-02 14:30:00,102.73,102.99,102.73,102.81,8197.0,98.3466,98.5955,98.3466,98.4232,8197.0
2019-01-02 14:35:00,102.8,102.84,102.59,102.59,15868.0,98.4136,98.4519,98.2126,98.2126,15868.0
2019-01-02 14:40:00,102.61,102.66,102.39,102.66,14585.0,98.2317,98.2796,98.0211,98.2796,14585.0
2019-01-02 14:45:00,102.63,102.83,102.6,102.69,11835.0,98.2508,98.4423,98.2221,98.3083,11835.0
2019-01-02 14:50:00,102.71,102.8,102.42,102.59,16128.0,98.3274,98.4136,98.0498,98.2126,16128.0
2019-01-02 14:55:00,102.62,102.64,102.42,102.43,22018.0,98.2413,98.2604,98.0498,98.0594,22018.0
2019-01-02 15:00:00,102.44,102.62,102.32,102.32,23068.0,98.069,98.2413,97.9541,97.9541,23068.0
2019-01-02 15:05:00,102.28,102.38,102.21,102.31,21322.0,97.9158,98.0115,97.8488,97.9445,21322.0
2019-01-02 15:10:00,102.28,102.55,102.21,102.55,67880.0,97.9158,98.1743,97.8488,98.1743,67880.0
2019-01-02 15:15:00,102.51,102.51,102.0,102.07,21853.0,98.136,98.136,97.6477,97.7147,21853.0
2019-01-02 15:20:00,102.07,102.28,102.01,102.13,27967.0,97.7147,97.9158,97.6573,97.7722,27967.0
2019-01-02 15:25:00,102.12,102.2,101.9,102.08,27013.0,97.7626,97.8392,97.552,97.7243,27013.0
2019-01-02 15:30:00,102.05,102.05,101.77,101.81,19827.0,97.6956,97.6956,97.4275,97.4658,19827.0
2019-01-02 15:35:00,101.8,102.03,101.73,101.73,23811.0,97.4563,97.6765,97.3893,97.3893,23811.0
2019-01-02 15:40:00,101.73,101.79,101.43,101.43,43618.0,97.3893,97.4467,97.1021,97.1021,43618.0
2019-01-02 15:45:00,101.44,101.79,101.39,101.62,43655.0,97.1116,97.4467,97.0638,97.2839,43655.0
2019-01-02 15:50:00,101.6,101.99,101.6,101.81,58207.0,97.2648,97.6382,97.2648,97.4658,58207.0
2019-01-02 15:55:00,101.83,102.23,101.83,102.09,153424.0,97.485,97.8679,97.485,97.7339,153424.0
2019-01-03 09:30:00,100.73,101.34,100.73,101.24,8543.0,96.4319,97.0159,96.4319,96.9202,8543.0
2019-01-03 09:35:00,101.04,101.1,100.64,100.68,8000.0,96.7287,96.7861,96.3458,96.3841,8000.0
2019-01-03 09:40:00,100.62,101.14,100.46,100.84,4373.0,96.3266,96.8244,96.1734,96.5372,4373.0
2019-01-03 09:45:00,100.77,100.77,100.36,100.36,4497.0,96.4702,96.4702,96.0777,96.0777,4497.0
2019-01-03 09:50:00,100.46,100.46,99.89,99.9,3300.0,96.1734,96.1734,95.6278,95.6373,3300.0
2019-01-03 09:55:00,99.97,100.13,99.53,99.63,6000.0,95.7044,95.8575,95.2831,95.3789,6000.0
2019-01-03 10:00:00,99.66,99.7,99.28,99.28,8204.0,95.4076,95.4459,95.0438,95.0438,8204.0
2019-01-03 10:05:00,99.28,99.44,99.23,99.29,12300.0,95.0438,95.197,94.9959,95.0534,12300.0
2019-01-03 10:10:00,99.29,99.3,98.91,98.95,9117.0,95.0534,95.0629,94.6896,94.7279,9117.0
2019-01-03 10:15:00,98.93,99.19,98.76,99.19,11916.0,94.7087,94.9576,94.546,94.9576,11916.0
2019-01-03 10:20:00,99.1,99.57,99.05,99.33,26651.0,94.8715,95.3214,94.8236,95.0917,26651.0
2019-01-03 10:25:00,99.33,99.5,99.21,99.34,6900.0,95.0917,95.2544,94.9768,95.1012,6900.0
2019-01-03 10:30:00,99.18,99.19,98.92,99.1,9695.0,94.9481,94.9576,94.6992,94.8715,9695.0
2019-01-03 10:35:00,99.1,99.1,98.6,98.74,7200.0,94.8715,94.8715,94.3928,94.5268,7200.0
2019-01-03 10:40:00,98.86,98.93,98.61,98.81,5710.0,94.6417,94.7087,94.4024,94.5938,5710.0
2019-01-03 10:45:00,98.78,99.1,98.77,98.8,4007.0,94.5651,94.8715,94.5556,94.5843,4007.0
2019-01-03 10:50:00,98.74,99.1,98.66,98.95,5619.0,94.5268,94.8715,94.4502,94.7279,5619.0
2019-01-03 10:55:00,98.97,99.14,98.92,99.05,3173.0,94.747,94.9098,94.6992,94.8236,3173.0
2019-01-03 11:00:00,99.05,99.44,99.05,99.44,5812.0,94.8236,95.197,94.8236,95.197,5812.0
2019-01-03 11:05:00,99.39,99.46,99.14,99.24,6939.0,95.1491,95.2161,94.9098,95.0055,6939.0
2019-01-03 11:10:00,99.3,99.78,99.24,99.56,5022.0,95.0629,95.5225,95.0055,95.3118,5022.0
2019-01-03 11:15:00,99.63,99.77,99.59,99.62,5103.0,95.3789,95.5129,95.3406,95.3693,5103.0
2019-01-03 11:20:00,99.67,100.1,99.62,100.0,13961.0,95.4172,95.8288,95.3693,95.7331,13961.0
2019-01-03 11:25:00,100.02,100.1,99.52,99.52,9712.0,95.7522,95.8288,95.2736,95.2736,9712.0
2019-01-03 11:30:00,99.62,99.63,99.35,99.61,9361.0,95.3693,95.3789,95.1108,95.3597,9361.0
2019-01-03 11:35:00,99.63,100.49,99.63,100.49,11285.0,95.3789,96.2022,95.3789,96.2022,11285.0
2019-01-03 11:40:00,100.58,100.93,100.45,100.72,13747.0,96.2883,96.6234,96.1639,96.4223,13747.0
2019-01-03 11:45:00,100.71,100.85,100.58,100.62,7400.0,96.4128,96.5468,96.2883,96.3266,7400.0
2019-01-03 11:50:00,100.66,100.98,100.54,100.65,7441.0,96.3649,96.6713,96.25,96.3553,7441.0
2019-01-03 11:55:00,100.64,100.86,100.48,100.66,8291.0,96.3458,96.5564,96.1926,96.3649,8291.0
2019-01-03 12:00:00,100.65,100.84,100.39,100.49,9812.0,96.3553,96.5372,96.1064,96.2022,9812.0
2019-01-03 12:05:00,100.42,100.45,100.25,100.38,2721.0,96.1351,96.1639,95.9724,96.0969,2721.0
2019-01-03 12:10:00,100.36,100.64,100.26,100.48,8426.0,96.0777,96.3458,95.982,96.1926,8426.0
2019-01-03 12:15:00,100.55,100.76,100.25,100.38,10100.0,96.2596,96.4606,95.9724,96.0969,10100.0
2019-01-03 12:20:00,100.41,100.65,100.35,100.51,6597.0,96.1256,96.3553,96.0681,96.2213,6597.0
2019-01-03 12:25:00,100.53,100.54,100.31,100.48,5129.0,96.2405,96.25,96.0298,96.1926,5129.0
2019-01-03 12:30:00,100.43,100.69,100.38,100.55,5206.0,96.1447,96.3936,96.0969,96.2596,5206.0
2019-01-03 12:35:00,100.62,100.62,100.19,100.22,8256.0,96.3266,96.3266,95.915,95.9437,8256.0
2019-01-03 12:40:00,100.17,100.36,100.07,100.18,5624.0,95.8958,96.0777,95.8001,95.9054,5624.0
2019-01-03 12:45:00,100.23,100.4,100.19,100.27,3200.0,95.9533,96.116,95.915,95.9915,3200.0
2019-01-03 12:50:00,100.23,100.47,100.21,100.39,5462.0,95.9533,96.183,95.9341,96.1064,5462.0
2019-01-03 12:55:00,100.4,100.45,100.2,100.3,3600.0,96.116,96.1639,95.9245,96.0203,3600.0
2019-01-03 13:00:00,100.3,100.3,99.84,99.84,4716.0,96.0203,96.0203,95.5799,95.5799,4716.0
2019-01-03 13:05:00,99.92,99.93,99.7,99.74,5200.0,95.6565,95.6661,95.4459,95.4842,5200.0
2019-01-03 13:10:00,99.76,99.89,99.64,99.73,4812.0,95.5033,95.6278,95.3884,95.4746,4812.0
2019-01-03 13:15:00,99.72,99.72,99.21,99.37,11664.0,95.465,95.465,94.9768,95.13,11664.0
2019-01-03 13:20:00,99.39,99.58,99.39,99.5,4255.0,95.1491,95.331,95.1491,95.2544,4255.0
2019-01-03 13:25:00,99.55,99.71,99.47,99.61,5091.0,95.3023,95.4554,95.2257,95.3597,5091.0
2019-01-03 13:30:00,99.6,99.73,99.49,99.55,2300.0,95.3501,95.4746,95.2448,95.3023,2300.0
2019-01-03 13:35:00,99.54,99.67,99.4,99.61,15110.0,95.2927,95.4172,95.1587,95.3597,15110.0
2019-01-03 13:40:00,99.61,99.69,99.54,99.59,4300.0,95.3597,95.4363,95.2927,95.3406,4300.0
2019-01-03 13:45:00,99.61,99.61,99.27,99.27,3900.0,95.3597,95.3597,95.0342,95.0342,3900.0
2019-01-03 13:50:00,99.14,99.31,99.06,99.08,6400.0,94.9098,95.0725,94.8332,94.8523,6400.0
2019-01-03 13:55:00,99.02,99.07,98.88,99.0,3800.0,94.7949,94.8428,94.6609,94.7757,3800.0
2019-01-03 14:00:00,98.9,99.05,98.89,98.96,5269.0,94.68,94.8236,94.6704,94.7374,5269.0
2019-01-03 14:05:00,98.99,99.18,98.97,99.1,5405.0,94.7662,94.9481,94.747,94.8715,5405.0
2019-01-03 14:10:00,99.08,99.23,99.04,99.04,4310.0,94.8523,94.9959,94.814,94.814,4310.0
2019-01-03 14:15:00,99.04,99.21,99.0,99.18,14368.0,94.814,94.9768,94.7757,94.9481,14368.0
2019-01-03 14:20:00,99.17,99.28,99.07,99.18,4300.0,94.9385,95.0438,94.8428,94.9481,4300.0
2019-01-03 14:25:00,99.15,99.34,98.98,99.3,29333.0,94.9193,95.1012,94.7566,95.0629,29333.0
2019-01-03 14:30:00,99.36,99.47,99.12,99.22,9349.0,95.1204,95.2257,94.8906,94.9864,9349.0
2019-01-03 14:35:00,99.27,99.28,99.04,99.16,6613.0,95.0342,95.0438,94.814,94.9289,6613.0
2019-01-03 14:40:00,99.14,99.2,99.04,99.1,5605.0,94.9098,94.9672,94.814,94.8715,5605.0
2019-01-03 14:45:00,99.05,99.14,98.92,99.02,4600.0,94.8236,94.9098,94.6992,94.7949,4600.0
2019-01-03 14:50:00,99.03,99.11,98.84,98.9,12033.0,94.8045,94.881,94.6226,94.68,12033.0
2019-01-03 14:55:00,98.87,98.89,98.67,98.85,5022.0,94.6513,94.6704,94.4598,94.6321,5022.0
2019-01-03 15:00:00,98.84,98.94,98.77,98.87,6746.0,94.6226,94.7183,94.5556,94.6513,6746.0
2019-01-03 15:05:00,98.86,99.0,98.73,98.8,8125.0,94.6417,94.7757,94.5173,94.5843,8125.0
2019-01-03 15:10:00,98.82,98.84,98.65,98.66,9121.0,94.6034,94.6226,94.4407,94.4502,9121.0
2019-01-03 15:15:00,98.68,99.01,98.65,98.91,6575.0,94.4694,94.7853,94.4407,94.6896,6575.0
2019-01-03 15:20:00,98.93,99.0,98.72,98.83,8338.0,94.7087,94.7757,94.5077,94.613,8338.0
2019-01-03 15:25:00,98.76,99.09,98.75,98.87,7932.0,94.546,94.8619,94.5364,94.6513,7932.0
2019-01-03 15:30:00,98.88,99.23,98.81,99.08,16193.0,94.6609,94.9959,94.5938,94.8523,16193.0
2019-01-03 15:35:00,99.06,99.15,98.86,98.89,19605.0,94.8332,94.9193,94.6417,94.6704,19605.0
2019-01-03 15:40:00,98.92,99.03,98.82,98.95,18167.0,94.6992,94.8045,94.6034,94.7279,18167.0
2019-01-03 15:45:00,98.93,99.05,98.77,98.8,27696.0,94.7087,94.8236,94.5556,94.5843,27696.0
2019-01-03 15:50:00,98.79,98.95,98.7,98.9,37008.0,94.5747,94.7279,94.4885,94.68,37008.0
2019-01-03 15:55:00,98.91,98.95,98.56,98.71,119506.0,94.6896,94.7279,94.3545,94.4981,119506.0
2019-01-04 09:30:00,100.43,100.84,100.37,100.75,163110.0,96.1447,96.5372,96.0873,96.4511,163110.0
2019-01-04 09:35:00,100.6,100.71,99.92,100.67,10162.0,96.3075,96.4128,95.6565,96.3745,10162.0
2019-01-04 09:40:00,100.68,100.97,100.6,100.83,13393.0,96.3841,96.6617,96.3075,96.5277,13393.0
2019-01-04 09:45:00,100.86,100.94,100.65,100.76,5590.0,96.5564,96.633,96.3553,96.4606,5590.0
2019-01-04 09:50:00,100.84,101.15,100.77,100.98,15659.0,96.5372,96.834,96.4702,96.6713,15659.0
2019-01-04 09:55:00,100.93,101.25,100.83,101.16,8710.0,96.6234,96.9297,96.5277,96.8436,8710.0
2019-01-04 10:00:00,101.22,101.52,101.22,101.27,11695.0,96.901,97.1882,96.901,96.9489,11695.0
2019-01-04 10:05:00,101.21,101.35,101.17,101.35,7263.0,96.8914,97.0255,96.8531,97.0255,7263.0
2019-01-04 10:10:00,101.29,101.43,101.17,101.2,14270.0,96.968,97.1021,96.8531,96.8819,14270.0
2019-01-04 10:15:00,101.12,101.31,101.1,101.2,5182.0,96.8053,96.9872,96.7861,96.8819,5182.0
2019-01-04 10:20:00,101.17,101.93,101.02,101.91,33440.0,96.8531,97.5807,96.7095,97.5616,33440.0
2019-01-04 10:25:00,101.92,102.13,101.84,102.06,12585.0,97.5711,97.7722,97.4946,97.7052,12585.0
2019-01-04 10:30:00,102.14,102.22,102.01,102.01,19994.0,97.7818,97.8583,97.6573,97.6573,19994.0
2019-01-04 10:35:00,102.06,102.34,102.05,102.18,14295.0,97.7052,97.9732,97.6956,97.8201,14295.0
2019-01-04 10:40:00,102.23,102.23,101.93,101.98,12572.0,97.8679,97.8679,97.5807,97.6286,12572.0
2019-01-04 10:45:00,102.04,102.39,101.97,102.11,27080.0,97.686,98.0211,97.619,97.753,27080.0
2019-01-04 10:50:00,102.16,102.39,102.11,102.16,13878.0,97.8009,98.0211,97.753,97.8009,13878.0
2019-01-04 10:55:00,102.21,102.54,102.14,102.54,70798.0,97.8488,98.1647,97.7818,98.1647,70798.0
2019-01-04 11:00:00,102.56,102.79,102.4,102.76,18666.0,98.1838,98.404,98.0307,98.3753,18666.0
2019-01-04 11:05:00,102.79,102.8,102.39,102.56,12321.0,98.404,98.4136,98.0211,98.1838,12321.0
2019-01-04 11:10:00,102.61,102.79,102.5,102.51,13042.0,98.2317,98.404,98.1264,98.136,13042.0
2019-01-04 11:15:00,102.51,102.84,102.33,102.82,13545.0,98.136,98.4519,97.9637,98.4327,13545.0
2019-01-04 11:20:00,102.83,102.87,102.69,102.69,5849.0,98.4423,98.4806,98.3083,98.3083,5849.0
2019-01-04 11:25:00,102.78,102.84,102.6,102.64,7660.0,98.3944,98.4519,98.2221,98.2604,7660.0
2019-01-04 11:30:00,102.67,102.77,102.51,102.77,5895.0,98.2891,98.3849,98.136,98.3849,5895.0
2019-01-04 11:35:00,102.73,102.74,102.57,102.58,5932.0,98.3466,98.3562,98.1934,98.203,5932.0
2019-01-04 11:40:00,102.71,102.8,102.61,102.72,7241.0,98.3274,98.4136,98.2317,98.337,7241.0
2019-01-04 11:45:00,102.8,102.91,102.79,102.79,6016.0,98.4136,98.5189,98.404,98.404,6016.0
2019-01-04 11:50:00,102.9,103.0,102.87,102.96,6734.0,98.5093,98.6051,98.4806,98.5668,6734.0
2019-01-04 11:55:00,102.97,103.01,102.82,102.87,9269.0,98.5763,98.6146,98.4327,98.4806,9269.0
2019-01-04 12:00:00,102.85,102.94,102.78,102.81,5016.0,98.4615,98.5476,98.3944,98.4232,5016.0
2019-01-04 12:05:00,102.83,102.98,102.74,102.97,9856.0,98.4423,98.5859,98.3562,98.5763,9856.0
2019-01-04 12:10:00,102.91,102.99,102.83,102.93,9157.0,98.5189,98.5955,98.4423,98.538,9157.0
2019-01-04 12:15:00,102.88,103.06,102.86,102.99,7678.0,98.4902,98.6625,98.471,98.5955,7678.0
2019-01-04 12:20:00,102.97,103.05,102.95,102.95,7671.0,98.5763,98.6529,98.5572,98.5572,7671.0
2019-01-04 12:25:00,102.98,103.12,102.91,102.93,13300.0,98.5859,98.7199,98.5189,98.538,13300.0
2019-01-04 12:30:00,102.96,102.96,102.84,102.88,1400.0,98.5668,98.5668,98.4519,98.4902,1400.0
2019-01-04 12:35:00,102.92,102.94,102.86,102.91,3099.0,98.5285,98.5476,98.471,98.5189,3099.0
2019-01-04 12:40:00,102.99,103.07,102.95,103.04,7998.0,98.5955,98.6721,98.5572,98.6434,7998.0
2019-01-04 12:45:00,103.02,103.18,103.0,103.17,11172.0,98.6242,98.7774,98.6051,98.7678,11172.0
2019-01-04 12:50:00,103.17,103.21,103.04,103.04,5992.0,98.7678,98.8061,98.6434,98.6434,5992.0
2019-01-04 12:55:00,103.07,103.19,103.0,103.06,4096.0,98.6721,98.787,98.6051,98.6625,4096.0
2019-01-04 13:00:00,103.05,103.15,103.05,103.15,5966.0,98.6529,98.7487,98.6529,98.7487,5966.0
2019-01-04 13:05:00,103.16,103.26,103.14,103.26,4314.0,98.7582,98.854,98.7391,98.854,4314.0
2019-01-04 13:10:00,103.27,103.27,103.05,103.13,8800.0,98.8635,98.8635,98.6529,98.7295,8800.0
2019-01-04 13:15:00,103.11,103.15,103.02,103.13,2900.0,98.7104,98.7487,98.6242,98.7295,2900.0
2019-01-04 13:20:00,103.12,103.15,102.99,102.99,4238.0,98.7199,98.7487,98.5955,98.5955,4238.0
2019-01-04 13:25:00,102.99,103.05,102.91,103.01,8300.0,98.5955,98.6529,98.5189,98.6146,8300.0
2019-01-04 13:30:00,103.05,103.19,103.01,103.01,10500.0,98.6529,98.787,98.6146,98.6146,10500.0
2019-01-04 13:35:00,103.04,103.04,102.8,102.84,4100.0,98.6434,98.6434,98.4136,98.4519,4100.0
2019-01-04 13:40:00,102.86,102.86,102.56,102.63,6600.0,98.471,98.471,98.1838,98.2508,6600.0
2019-01-04 13:45:00,102.6,102.81,102.51,102.78,9560.0,98.2221,98.4232,98.136,98.3944,9560.0
2019-01-04 13:50:00,102.77,102.77,102.62,102.7,4376.0,98.3849,98.3849,98.2413,98.3179,4376.0
2019-01-04 13:55:00,102.73,102.75,102.57,102.66,6104.0,98.3466,98.3657,98.1934,98.2796,6104.0
2019-01-04 14:00:00,102.66,102.66,102.5,102.61,5300.0,98.2796,98.2796,98.1264,98.2317,5300.0
2019-01-04 14:05:00,102.61,102.62,102.47,102.54,7093.0,98.2317,98.2413,98.0977,98.1647,7093.0
2019-01-04 14:10:00,102.57,102.63,102.51,102.52,7024.0,98.1934,98.2508,98.136,98.1455,7024.0
2019-01-04 14:15:00,102.56,102.73,102.48,102.64,6941.0,98.1838,98.3466,98.1073,98.2604,6941.0
2019-01-04 14:20:00,102.62,102.7,102.6,102.7,6929.0,98.2413,98.3179,98.2221,98.3179,6929.0
2019-01-04 14:25:00,102.71,102.72,102.6,102.72,8370.0,98.3274,98.337,98.2221,98.337,8370.0
2019-01-04 14:30:00,102.74,102.87,102.71,102.81,8821.0,98.3562,98.4806,98.3274,98.4232,8821.0
2019-01-04 14:35:00,102.87,102.96,102.83,102.89,8734.0,98.4806,98.5668,98.4423,98.4998,8734.0
2019-01-04 14:40:00,102.9,102.96,102.83,102.92,8934.0,98.5093,98.5668,98.4423,98.5285,8934.0
2019-01-04 14:45:00,102.89,102.89,102.57,102.72,6872.0,98.4998,98.4998,98.1934,98.337,6872.0
2019-01-04 14:50:00,102.72,102.75,102.66,102.69,3274.0,98.337,98.3657,98.2796,98.3083,3274.0
2019-01-04 14:55:00,102.66,102.72,102.5,102.54,9973.0,98.2796,98.337,98.1264,98.1647,9973.0
2019-01-04 15:00:00,102.58,102.79,102.58,102.7,5323.0,98.203,98.404,98.203,98.3179,5323.0
2019-01-04 15:05:00,102.72,102.78,102.63,102.64,6555.0,98.337,98.3944,98.2508,98.2604,6555.0
2019-01-04 15:10:00,102.67,102.78,102.64,102.77,8734.0,98.2891,98.3944,98.2604,98.3849,8734.0
2019-01-04 15:15:00,102.78,102.83,102.7,102.78,8268.0,98.3944,98.4423,98.3179,98.3944,8268.0
2019-01-04 15:20:00,102.77,102.8,102.49,102.52,9945.0,98.3849,98.4136,98.1168,98.1455,9945.0
2019-01-04 15:25:00,102.54,102.6,102.42,102.54,11475.0,98.1647,98.2221,98.0498,98.1647,11475.0
2019-01-04 15:30:00,102.57,102.75,102.51,102.72,19192.0,98.1934,98.3657,98.136,98.337,19192.0
2019-01-04 15:35:00,102.73,102.76,102.65,102.66,23708.0,98.3466,98.3753,98.27,98.2796,23708.0
2019-01-04 15:40:00,102.67,102.8,102.57,102.77,20517.0,98.2891,98.4136,98.1934,98.3849,20517.0
2019-01-04 15:45:00,102.78,102.99,102.78,102.87,25307.0,98.3944,98.5955,98.3944,98.4806,25307.0
2019-01-04 15:50:00,102.87,102.98,102.86,102.92,20226.0,98.4806,98.5859,98.471,98.5285,20226.0
2019-01-04 15:55:00,102.91,102.96,102.68,102.74,119061.0,98.5189,98.5668,98.2987,98.3562,119061.0
2019-01-07 09:30:00,102.99,103.66,102.96,103.44,60830.0,98.5955,99.2369,98.5668,99.0263,60830.0
2019-01-07 09:35:00,103.47,103.77,103.14,103.77,43261.0,99.055,99.3422,98.7391,99.3422,43261.0
2019-01-07 09:40:00,103.79,103.99,103.53,103.68,8095.0,99.3614,99.5528,99.1124,99.256,8095.0
2019-01-07 09:45:00,103.82,104.26,103.81,104.02,11610.0,99.3901,99.8113,99.3805,99.5815,11610.0
2019-01-07 09:50:00,104.01,104.01,103.48,103.55,7600.0,99.572,99.572,99.0646,99.1316,7600.0
2019-01-07 09:55:00,103.55,104.16,103.5,104.11,9824.0,99.1316,99.7156,99.0837,99.6677,9824.0
2019-01-07 10:00:00,104.02,104.29,103.77,104.22,30724.0,99.5815,99.84,99.3422,99.773,30724.0
2019-01-07 10:05:00,104.23,104.31,103.68,103.68,9816.0,99.7826,99.8592,99.256,99.256,9816.0
2019-01-07 10:10:00,103.68,103.68,103.35,103.57,7948.0,99.256,99.256,98.9401,99.1507,7948.0
2019-01-07 10:15:00,103.59,103.72,103.4,103.44,8018.0,99.1699,99.2943,98.988,99.0263,8018.0
2019-01-07 10:20:00,103.45,103.47,103.22,103.29,6826.0,99.0359,99.055,98.8157,98.8827,6826.0
2019-01-07 10:25:00,103.33,103.63,103.26,103.56,9980.0,98.921,99.2082,98.854,99.1412,9980.0
2019-01-07 10:30:00,103.53,103.95,103.53,103.91,13438.0,99.1124,99.5145,99.1124,99.4762,13438.0
2019-01-07 10:35:00,103.95,104.01,103.65,103.66,13111.0,99.5145,99.572,99.2273,99.2369,13111.0
2019-01-07 10:40:00,103.66,103.87,103.54,103.66,16671.0,99.2369,99.4379,99.122,99.2369,16671.0
2019-01-07 10:45:00,103.66,103.96,103.62,103.78,11906.0,99.2369,99.5241,99.1986,99.3518,11906.0
2019-01-07 10:50:00,103.78,104.02,103.77,103.9,7300.0,99.3518,99.5815,99.3422,99.4667,7300.0
2019-01-07 10:55:00,103.9,104.04,103.75,104.0,14232.0,99.4667,99.6007,99.3231,99.5624,14232.0
2019-01-07 11:00:00,103.96,104.08,103.87,104.03,7637.0,99.5241,99.639,99.4379,99.5911,7637.0
2019-01-07 11:05:00,104.0,104.1,103.86,104.02,9500.0,99.5624,99.6581,99.4284,99.5815,9500.0
2019-01-07 11:10:00,103.99,104.12,103.89,103.9,7703.0,99.5528,99.6773,99.4571,99.4667,7703.0
2019-01-07 11:15:00,103.95,104.15,103.91,104.01,10525.0,99.5145,99.706,99.4762,99.572,10525.0
2019-01-07 11:20:00,104.05,104.06,103.89,104.0,10850.0,99.6103,99.6198,99.4571,99.5624,10850.0
2019-01-07 11:25:00,103.96,103.99,103.77,103.86,9318.0,99.5241,99.5528,99.3422,99.4284,9318.0
2019-01-07 11:30:00,103.89,104.08,103.78,104.04,6500.0,99.4571,99.639,99.3518,99.6007,6500.0
2019-01-07 11:35:00,104.07,104.31,104.06,104.25,39804.0,99.6294,99.8592,99.6198,99.8017,39804.0
2019-01-07 11:40:00,104.2,104.43,104.16,104.43,5700.0,99.7539,99.974,99.7156,99.974,5700.0
2019-01-07 11:45:00,104.42,104.79,104.42,104.77,14361.0,99.9645,100.3187,99.9645,100.2995,14361.0
2019-01-07 11:50:00,104.74,104.82,104.7,104.82,13730.0,100.2708,100.3474,100.2325,100.3474,13730.0
2019-01-07 11:55:00,104.77,104.93,104.76,104.86,14072.0,100.2995,100.4527,100.29,100.3857,14072.0
2019-01-07 12:00:00,104.88,105.03,104.85,104.85,12102.0,100.4048,100.5484,100.3761,100.3761,12102.0
2019-01-07 12:05:00,104.83,104.87,104.61,104.61,6526.0,100.357,100.3953,100.1464,100.1464,6526.0
2019-01-07 12:10:00,104.61,104.69,104.55,104.69,5895.0,100.1464,100.223,100.0889,100.223,5895.0
2019-01-07 12:15:00,104.72,104.78,104.58,104.59,5811.0,100.2517,100.3091,100.1176,100.1272,5811.0
2019-01-07 12:20:00,104.58,104.76,104.54,104.74,8579.0,100.1176,100.29,100.0794,100.2708,8579.0
2019-01-07 12:25:00,104.74,104.81,104.68,104.68,8420.0,100.2708,100.3378,100.2134,100.2134,8420.0
2019-01-07 12:30:00,104.69,104.69,104.45,104.66,11055.0,100.223,100.223,99.9932,100.1942,11055.0
2019-01-07 12:35:00,104.65,104.71,104.59,104.7,5651.0,100.1847,100.2421,100.1272,100.2325,5651.0
2019-01-07 12:40:00,104.7,104.82,104.68,104.78,9645.0,100.2325,100.3474,100.2134,100.3091,9645.0
2019-01-07 12:45:00,104.79,104.95,104.78,104.8,5820.0,100.3187,100.4719,100.3091,100.3283,5820.0
2019-01-07 12:50:00,104.82,104.93,104.77,104.93,7128.0,100.3474,100.4527,100.2995,100.4527,7128.0
2019-01-07 12:55:00,104.93,105.01,104.85,104.94,6200.0,100.4527,100.5293,100.3761,100.4623,6200.0
2019-01-07 13:00:00,104.98,105.08,104.91,104.91,4220.0,100.5006,100.5963,100.4336,100.4336,4220.0
2019-01-07 13:05:00,104.91,104.97,104.8,104.8,6416.0,100.4336,100.491,100.3283,100.3283,6416.0
2019-01-07 13:10:00,104.8,104.92,104.79,104.79,4100.0,100.3283,100.4431,100.3187,100.3187,4100.0
2019-01-07 13:15:00,104.8,104.91,104.72,104.9,6500.0,100.3283,100.4336,100.2517,100.424,6500.0
2019-01-07 13:20:00,104.9,104.94,104.84,104.92,7050.0,100.424,100.4623,100.3666,100.4431,7050.0
2019-01-07 13:25:00,104.93,104.97,104.78,104.87,5098.0,100.4527,100.491,100.3091,100.3953,5098.0
2019-01-07 13:30:00,104.8,104.99,104.75,104.97,11788.0,100.3283,100.5102,100.2804,100.491,11788.0
2019-01-07 13:35:00,104.98,105.02,104.94,104.98,7290.0,100.5006,100.5389,100.4623,100.5006,7290.0
2019-01-07 13:40:00,104.99,105.04,104.93,105.01,8829.0,100.5102,100.558,100.4527,100.5293,8829.0
2019-01-07 13:45:00,104.98,105.13,104.81,104.81,14500.0,100.5006,100.6442,100.3378,100.3378,14500.0
2019-01-07 13:50:00,104.79,104.83,104.65,104.74,10600.0,100.3187,100.357,100.1847,100.2708,10600.0
2019-01-07 13:55:00,104.72,104.79,104.68,104.7,7561.0,100.2517,100.3187,100.2134,100.2325,7561.0
2019-01-07 14:00:00,104.72,104.93,104.7,104.89,7741.0,100.2517,100.4527,100.2325,100.4144,7741.0
2019-01-07 14:05:00,104.88,104.89,104.73,104.75,23166.0,100.4048,100.4144,100.2612,100.2804,23166.0
2019-01-07 14:10:00,104.75,104.81,104.66,104.76,6924.0,100.2804,100.3378,100.1942,100.29,6924.0
2019-01-07 14:15:00,104.79,104.9,104.78,104.84,24039.0,100.3187,100.424,100.3091,100.3666,24039.0
2019-01-07 14:20:00,104.87,104.87,104.7,104.72,12906.0,100.3953,100.3953,100.2325,100.2517,12906.0
2019-01-07 14:25:00,104.72,104.77,104.57,104.67,9177.0,100.2517,100.2995,100.1081,100.2038,9177.0
2019-01-07 14:30:00,104.64,104.86,104.62,104.75,9950.0,100.1751,100.3857,100.1559,100.2804,9950.0
2019-01-07 14:35:00,104.78,104.81,104.58,104.58,12800.0,100.3091,100.3378,100.1176,100.1176,12800.0
2019-01-07 14:40:00,104.57,104.73,104.55,104.68,7956.0,100.1081,100.2612,100.0889,100.2134,7956.0
2019-01-07 14:45:00,104.68,104.71,104.56,104.66,17866.0,100.2134,100.2421,100.0985,100.1942,17866.0
2019-01-07 14:50:00,104.68,104.77,104.62,104.66,12797.0,100.2134,100.2995,100.1559,100.1942,12797.0
2019-01-07 14:55:00,104.66,104.67,104.53,104.64,16527.0,100.1942,100.2038,100.0698,100.1751,16527.0
2019-01-07 15:00:00,104.63,105.03,104.62,105.03,13318.0,100.1655,100.5484,100.1559,100.5484,13318.0
2019-01-07 15:05:00,105.01,105.03,104.92,105.02,18881.0,100.5293,100.5484,100.4431,100.5389,18881.0
2019-01-07 15:10:00,105.01,105.03,104.89,104.98,21579.0,100.5293,100.5484,100.4144,100.5006,21579.0
2019-01-07 15:15:00,104.98,105.05,104.95,105.05,15712.0,100.5006,100.5676,100.4719,100.5676,15712.0
2019-01-07 15:20:00,105.03,105.27,105.03,105.24,16649.0,100.5484,100.7782,100.5484,100.7495,16649.0
2019-01-07 15:25:00,105.24,105.25,105.15,105.19,19619.0,100.7495,100.7591,100.6633,100.7016,19619.0
2019-01-07 15:30:00,105.2,105.24,104.94,105.1,29221.0,100.7112,100.7495,100.4623,100.6155,29221.0
2019-01-07 15:35:00,105.08,105.2,105.06,105.1,29937.0,100.5963,100.7112,100.5772,100.6155,29937.0
2019-01-07 15:40:00,105.09,105.11,104.97,105.03,32358.0,100.6059,100.625,100.491,100.5484,32358.0
2019-01-07 15:45:00,105.03,105.22,104.96,105.2,57920.0,100.5484,100.7303,100.4814,100.7112,57920.0
2019-01-07 15:50:00,105.2,105.22,104.96,105.2,79202.0,100.7112,100.7303,100.4814,100.7112,79202.0
2019-01-07 15:55:00,105.21,105.29,104.7,104.9,99261.0,100.7208,100.7973,100.2325,100.424,99261.0
2019-01-08 09:30:00,108.62,108.62,107.17,107.99,25733.0,103.9853,103.9853,102.5971,103.3821,25733.0
2019-01-08 09:35:00,108.01,108.12,107.3,107.57,26884.0,103.4013,103.5066,102.7216,102.9801,26884.0
2019-01-08 09:40:00,107.57,108.3,107.55,108.19,44733.0,102.9801,103.6789,102.9609,103.5736,44733.0
2019-01-08 09:45:00,108.24,108.32,107.67,107.85,27548.0,103.6215,103.6981,103.0758,103.2481,27548.0
2019-01-08 09:50:00,107.79,107.81,107.03,107.03,13300.0,103.1907,103.2098,102.4631,102.4631,13300.0
2019-01-08 09:55:00,107.05,107.46,107.05,107.31,17269.0,102.4823,102.8748,102.4823,102.7312,17269.0
2019-01-08 10:00:00,107.31,107.64,107.22,107.61,37603.0,102.7312,103.0471,102.645,103.0184,37603.0
2019-01-08 10:05:00,107.58,107.62,107.21,107.25,17686.0,102.9896,103.0279,102.6354,102.6737,17686.0
2019-01-08 10:10:00,107.27,107.31,106.91,106.95,43517.0,102.6929,102.7312,102.3482,102.3865,43517.0
2019-01-08 10:15:00,106.98,107.09,106.61,106.61,58337.0,102.4152,102.5205,102.061,102.061,58337.0
2019-01-08 10:20:00,106.69,106.95,106.63,106.86,18068.0,102.1376,102.3865,102.0802,102.3004,18068.0
2019-01-08 10:25:00,106.92,107.09,106.72,106.72,16711.0,102.3578,102.5205,102.1663,102.1663,16711.0
2019-01-08 10:30:00,106.72,106.79,106.36,106.36,10623.0,102.1663,102.2333,101.8217,101.8217,10623.0
2019-01-08 10:35:00,106.48,106.49,106.26,106.33,5360.0,101.9366,101.9461,101.726,101.793,5360.0
2019-01-08 10:40:00,106.29,106.4,106.11,106.11,9332.0,101.7547,101.86,101.5824,101.5824,9332.0
2019-01-08 10:45:00,106.04,106.04,105.85,105.95,5764.0,101.5153,101.5153,101.3335,101.4292,5764.0
2019-01-08 10:50:00,106.01,106.06,105.4,105.49,8950.0,101.4866,101.5345,100.9027,100.9888,8950.0
2019-01-08 10:55:00,105.45,105.88,105.45,105.83,6700.0,100.9505,101.3622,100.9505,101.3143,6700.0
2019-01-08 11:00:00,105.79,106.27,105.79,106.27,10156.0,101.276,101.7355,101.276,101.7355,10156.0
2019-01-08 11:05:00,106.33,106.56,106.15,106.48,8010.0,101.793,102.0132,101.6207,101.9366,8010.0
2019-01-08 11:10:00,106.43,106.56,106.33,106.38,14700.0,101.8887,102.0132,101.793,101.8408,14700.0
2019-01-08 11:15:00,106.35,106.43,106.27,106.43,8796.0,101.8121,101.8887,101.7355,101.8887,8796.0
2019-01-08 11:20:00,106.42,106.42,106.26,106.31,7601.0,101.8791,101.8791,101.726,101.7738,7601.0
2019-01-08 11:25:00,106.33,106.38,106.21,106.29,12813.0,101.793,101.8408,101.6781,101.7547,12813.0
2019-01-08 11:30:00,106.28,106.37,106.2,106.29,17500.0,101.7451,101.8313,101.6685,101.7547,17500.0
2019-01-08 11:35:00,106.26,106.44,106.23,106.34,51900.0,101.726,101.8983,101.6972,101.8025,51900.0
2019-01-08 11:40:00,106.3,106.46,106.3,106.36,3900.0,101.7643,101.9174,101.7643,101.8217,3900.0
2019-01-08 11:45:00,106.35,106.42,106.25,106.3,5100.0,101.8121,101.8791,101.7164,101.7643,5100.0
2019-01-08 11:50:00,106.29,106.29,106.12,106.17,6400.0,101.7547,101.7547,101.5919,101.6398,6400.0
2019-01-08 11:55:00,106.15,106.27,106.1,106.27,4100.0,101.6207,101.7355,101.5728,101.7355,4100.0
2019-01-08 12:00:00,106.22,106.31,106.07,106.27,6700.0,101.6877,101.7738,101.5441,101.7355,6700.0
2019-01-08 12:05:00,106.22,106.29,106.16,106.23,26200.0,101.6877,101.7547,101.6302,101.6972,26200.0
2019-01-08 12:10:00,106.23,106.43,106.22,106.43,9507.0,101.6972,101.8887,101.6877,101.8887,9507.0
2019-01-08 12:15:00,106.42,106.55,106.34,106.47,10362.0,101.8791,102.0036,101.8025,101.927,10362.0
2019-01-08 12:20:00,106.42,106.47,106.36,106.47,7011.0,101.8791,101.927,101.8217,101.927,7011.0
2019-01-08 12:25:00,106.47,106.61,106.45,106.5,9903.0,101.927,102.061,101.9079,101.9557,9903.0
2019-01-08 12:30:00,106.47,106.65,106.44,106.55,18600.0,101.927,102.0993,101.8983,102.0036,18600.0
2019-01-08 12:35:00,106.52,106.52,106.29,106.31,6003.0,101.9749,101.9749,101.7547,101.7738,6003.0
2019-01-08 12:40:00,106.3,106.48,106.3,106.45,2800.0,101.7643,101.9366,101.7643,101.9079,2800.0
2019-01-08 12:45:00,106.48,106.52,106.14,106.15,21553.0,101.9366,101.9749,101.6111,101.6207,21553.0
2019-01-08 12:50:00,106.14,106.33,106.11,106.33,4700.0,101.6111,101.793,101.5824,101.793,4700.0
2019-01-08 12:55:00,106.36,106.52,106.27,106.49,3400.0,101.8217,101.9749,101.7355,101.9461,3400.0
2019-01-08 13:00:00,106.49,106.82,106.45,106.69,6204.0,101.9461,102.2621,101.9079,102.1376,6204.0
2019-01-08 13:05:00,106.69,106.72,106.52,106.53,2884.0,102.1376,102.1663,101.9749,101.9844,2884.0
2019-01-08 13:10:00,106.56,106.86,106.56,106.84,4200.0,102.0132,102.3004,102.0132,102.2812,4200.0
2019-01-08 13:15:00,106.92,106.94,106.79,106.86,2819.0,102.3578,102.3769,102.2333,102.3004,2819.0
2019-01-08 13:20:00,106.92,107.0,106.88,106.96,23800.0,102.3578,102.4344,102.3195,102.3961,23800.0
2019-01-08 13:25:00,106.88,107.05,106.88,106.95,4800.0,102.3195,102.4823,102.3195,102.3865,4800.0
2019-01-08 13:30:00,106.96,107.06,106.88,107.02,6270.0,102.3961,102.4918,102.3195,102.4535,6270.0
2019-01-08 13:35:00,107.01,107.11,106.97,107.05,4800.0,102.444,102.5397,102.4057,102.4823,4800.0
2019-01-08 13:40:00,107.08,107.15,106.99,107.04,7720.0,102.511,102.578,102.4248,102.4727,7720.0
2019-01-08 13:45:00,107.0,107.14,106.85,107.14,16300.0,102.4344,102.5684,102.2908,102.5684,16300.0
2019-01-08 13:50:00,107.19,107.44,107.16,107.44,5526.0,102.6163,102.8556,102.5876,102.8556,5526.0
2019-01-08 13:55:00,107.5,107.5,107.35,107.4,49100.0,102.9131,102.9131,102.7695,102.8173,49100.0
2019-01-08 14:00:00,107.35,107.45,107.26,107.3,5887.0,102.7695,102.8652,102.6833,102.7216,5887.0
2019-01-08 14:05:00,107.28,107.31,107.12,107.2,6614.0,102.7024,102.7312,102.5493,102.6259,6614.0
2019-01-08 14:10:00,107.22,107.3,107.22,107.27,4280.0,102.645,102.7216,102.645,102.6929,4280.0
2019-01-08 14:15:00,107.29,107.35,107.23,107.23,5400.0,102.712,102.7695,102.6546,102.6546,5400.0
2019-01-08 14:20:00,107.25,107.26,106.97,107.05,6537.0,102.6737,102.6833,102.4057,102.4823,6537.0
2019-01-08 14:25:00,107.02,107.11,106.96,107.01,6193.0,102.4535,102.5397,102.3961,102.444,6193.0
2019-01-08 14:30:00,106.99,107.14,106.94,107.11,7210.0,102.4248,102.5684,102.3769,102.5397,7210.0
2019-01-08 14:35:00,107.09,107.21,107.04,107.21,3572.0,102.5205,102.6354,102.4727,102.6354,3572.0
2019-01-08 14:40:00,107.16,107.21,107.11,107.17,6756.0,102.5876,102.6354,102.5397,102.5971,6756.0
2019-01-08 14:45:00,107.19,107.26,107.05,107.26,6805.0,102.6163,102.6833,102.4823,102.6833,6805.0
2019-01-08 14:50:00,107.23,107.27,107.06,107.27,5749.0,102.6546,102.6929,102.4918,102.6929,5749.0
2019-01-08 14:55:00,107.27,107.27,107.03,107.11,9922.0,102.6929,102.6929,102.4631,102.5397,9922.0
2019-01-08 15:00:00,107.09,107.12,106.98,106.98,9215.0,102.5205,102.5493,102.4152,102.4152,9215.0
2019-01-08 15:05:00,107.0,107.04,106.85,107.01,10395.0,102.4344,102.4727,102.2908,102.444,10395.0
2019-01-08 15:10:00,107.02,107.17,107.0,107.15,8774.0,102.4535,102.5971,102.4344,102.578,8774.0
2019-01-08 15:15:00,107.15,107.26,107.1,107.23,10553.0,102.578,102.6833,102.5301,102.6546,10553.0
2019-01-08 15:20:00,107.22,107.22,107.09,107.18,15299.0,102.645,102.645,102.5205,102.6067,15299.0
2019-01-08 15:25:00,107.2,107.34,107.19,107.32,18705.0,102.6259,102.7599,102.6163,102.7407,18705.0
2019-01-08 15:30:00,107.34,107.48,107.32,107.46,43256.0,102.7599,102.8939,102.7407,102.8748,43256.0
2019-01-08 15:35:00,107.47,107.59,107.47,107.59,23886.0,102.8843,102.9992,102.8843,102.9992,23886.0
2019-01-08 15:40:00,107.59,107.73,107.54,107.64,60179.0,102.9992,103.1332,102.9513,103.0471,60179.0
2019-01-08 15:45:00,107.61,107.68,107.55,107.59,44614.0,103.0184,103.0854,102.9609,102.9992,44614.0
2019-01-08 15:50:00,107.59,107.62,107.48,107.62,50591.0,102.9992,103.0279,102.8939,103.0279,50591.0
2019-01-08 15:55:00,107.62,107.76,107.58,107.69,90495.0,103.0279,103.162,102.9896,103.0949,90495.0
2019-01-09 09:30:00,107.97,108.37,107.91,108.22,32810.0,103.363,103.7459,103.3056,103.6023,32810.0
2019-01-09 09:35:00,108.38,108.63,108.29,108.36,4366.0,103.7555,103.9948,103.6693,103.7364,4366.0
2019-01-09 09:40:00,108.26,108.28,107.87,108.06,5309.0,103.6406,103.6598,103.2673,103.4492,5309.0
2019-01-09 09:45:00,108.02,108.1,107.71,107.91,6256.0,103.4109,103.4874,103.1141,103.3056,6256.0
2019-01-09 09:50:00,107.99,108.29,107.99,108.28,3495.0,103.3821,103.6693,103.3821,103.6598,3495.0
2019-01-09 09:55:00,108.25,108.25,108.01,108.14,2700.0,103.631,103.631,103.4013,103.5257,2700.0
2019-01-09 10:00:00,108.22,108.25,108.0,108.21,7709.0,103.6023,103.631,103.3917,103.5928,7709.0
2019-01-09 10:05:00,108.2,108.27,107.92,108.17,7445.0,103.5832,103.6502,103.3151,103.5545,7445.0
2019-01-09 10:10:00,108.25,108.35,107.94,108.02,5900.0,103.631,103.7268,103.3343,103.4109,5900.0
2019-01-09 10:15:00,108.07,108.29,108.06,108.27,9200.0,103.4587,103.6693,103.4492,103.6502,9200.0
2019-01-09 10:20:00,108.24,108.39,108.18,108.32,6159.0,103.6215,103.7651,103.564,103.6981,6159.0
2019-01-09 10:25:00,108.38,108.38,108.2,108.27,2709.0,103.7555,103.7555,103.5832,103.6502,2709.0
2019-01-09 10:30:00,108.31,108.36,107.84,107.89,6599.0,103.6885,103.7364,103.2385,103.2864,6599.0
2019-01-09 10:35:00,107.89,108.0,107.8,107.85,9623.0,103.2864,103.3917,103.2002,103.2481,9623.0
2019-01-09 10:40:00,107.8,107.84,107.32,107.41,3768.0,103.2002,103.2385,102.7407,102.8269,3768.0
2019-01-09 10:45:00,107.5,107.64,107.3,107.64,4836.0,102.9131,103.0471,102.7216,103.0471,4836.0
2019-01-09 10:50:00,107.67,107.94,107.58,107.84,5600.0,103.0758,103.3343,102.9896,103.2385,5600.0
2019-01-09 10:55:00,107.88,107.94,107.68,107.9,4145.0,103.2768,103.3343,103.0854,103.296,4145.0
2019-01-09 11:00:00,107.82,108.21,107.75,108.04,5909.0,103.2194,103.5928,103.1524,103.43,5909.0
2019-01-09 11:05:00,108.09,108.16,107.92,108.01,4032.0,103.4779,103.5449,103.3151,103.4013,4032.0
2019-01-09 11:10:00,108.01,108.32,107.91,108.11,6808.0,103.4013,103.6981,103.3056,103.497,6808.0
2019-01-09 11:15:00,108.13,108.19,107.95,108.02,14404.0,103.5162,103.5736,103.3438,103.4109,14404.0
2019-01-09 11:20:00,107.99,108.29,107.98,108.26,5000.0,103.3821,103.6693,103.3726,103.6406,5000.0
2019-01-09 11:25:00,108.09,108.24,108.08,108.19,3010.0,103.4779,103.6215,103.4683,103.5736,3010.0
2019-01-09 11:30:00,108.15,108.32,108.14,108.28,4977.0,103.5353,103.6981,103.5257,103.6598,4977.0
2019-01-09 11:35:00,108.28,108.41,108.2,108.28,6908.0,103.6598,103.7842,103.5832,103.6598,6908.0
2019-01-09 11:40:00,108.32,108.42,108.26,108.42,3509.0,103.6981,103.7938,103.6406,103.7938,3509.0
2019-01-09 11:45:00,108.36,108.54,108.36,108.45,4300.0,103.7364,103.9087,103.7364,103.8225,4300.0
2019-01-09 11:50:00,108.48,108.67,108.38,108.55,4109.0,103.8512,104.0331,103.7555,103.9182,4109.0
2019-01-09 11:55:00,108.51,108.56,108.41,108.53,7600.0,103.88,103.9278,103.7842,103.8991,7600.0
2019-01-09 12:00:00,108.53,108.68,108.51,108.64,4106.0,103.8991,104.0427,103.88,104.0044,4106.0
2019-01-09 12:05:00,108.59,108.62,108.49,108.61,6300.0,103.9565,103.9853,103.8608,103.9757,6300.0
2019-01-09 12:10:00,108.62,108.71,108.56,108.71,8205.0,103.9853,104.0714,103.9278,104.0714,8205.0
2019-01-09 12:15:00,108.71,108.82,108.66,108.81,6316.0,104.0714,104.1767,104.0236,104.1672,6316.0
2019-01-09 12:20:00,108.83,108.84,108.74,108.84,8070.0,104.1863,104.1959,104.1001,104.1959,8070.0
2019-01-09 12:25:00,108.84,108.93,108.79,108.83,9919.0,104.1959,104.282,104.148,104.1863,9919.0
2019-01-09 12:30:00,108.9,109.05,108.84,109.05,9481.0,104.2533,104.3969,104.1959,104.3969,9481.0
2019-01-09 12:35:00,109.05,109.12,108.96,108.99,6848.0,104.3969,104.4639,104.3108,104.3395,6848.0
2019-01-09 12:40:00,108.97,109.2,108.97,109.16,6147.0,104.3203,104.5405,104.3203,104.5022,6147.0
2019-01-09 12:45:00,109.17,109.4,109.17,109.29,10075.0,104.5118,104.732,104.5118,104.6267,10075.0
2019-01-09 12:50:00,109.33,109.55,109.33,109.51,13193.0,104.665,104.8756,104.665,104.8373,13193.0
2019-01-09 12:55:00,109.49,109.53,109.45,109.49,5623.0,104.8181,104.8564,104.7798,104.8181,5623.0
2019-01-09 13:00:00,109.48,109.53,109.39,109.45,9735.0,104.8086,104.8564,104.7224,104.7798,9735.0
2019-01-09 13:05:00,109.47,109.5,109.4,109.5,7600.0,104.799,104.8277,104.732,104.8277,7600.0
2019-01-09 13:10:00,109.51,109.54,109.45,109.48,4730.0,104.8373,104.866,104.7798,104.8086,4730.0
2019-01-09 13:15:00,109.51,109.57,109.47,109.54,7862.0,104.8373,104.8947,104.799,104.866,7862.0
2019-01-09 13:20:00,109.54,109.54,109.44,109.49,13584.0,104.866,104.866,104.7703,104.8181,13584.0
2019-01-09 13:25:00,109.51,109.53,109.45,109.53,8229.0,104.8373,104.8564,104.7798,104.8564,8229.0
2019-01-09 13:30:00,109.53,109.57,109.39,109.48,13455.0,104.8564,104.8947,104.7224,104.8086,13455.0
2019-01-09 13:35:00,109.51,109.53,109.41,109.5,9285.0,104.8373,104.8564,104.7416,104.8277,9285.0
2019-01-09 13:40:00,109.51,109.55,109.49,109.54,7000.0,104.8373,104.8756,104.8181,104.866,7000.0
2019-01-09 13:45:00,109.56,109.57,109.49,109.5,7835.0,104.8852,104.8947,104.8181,104.8277,7835.0
2019-01-09 13:50:00,109.5,109.5,109.35,109.43,14467.0,104.8277,104.8277,104.6841,104.7607,14467.0
2019-01-09 13:55:00,109.47,109.54,109.44,109.5,6500.0,104.799,104.866,104.7703,104.8277,6500.0
2019-01-09 14:00:00,109.49,109.65,109.46,109.56,18760.0,104.8181,104.9713,104.7894,104.8852,18760.0
2019-01-09 14:05:00,109.61,109.68,109.59,109.68,2889.0,104.933,105.0,104.9139,105.0,2889.0
2019-01-09 14:10:00,109.63,109.63,109.5,109.52,10569.0,104.9522,104.9522,104.8277,104.8469,10569.0
2019-01-09 14:15:00,109.55,109.56,109.32,109.32,19413.0,104.8756,104.8852,104.6554,104.6554,19413.0
2019-01-09 14:20:00,109.3,109.34,109.01,109.09,14683.0,104.6362,104.6745,104.3586,104.4352,14683.0
2019-01-09 14:25:00,109.01,109.14,109.01,109.08,7281.0,104.3586,104.4831,104.3586,104.4256,7281.0
2019-01-09 14:30:00,109.06,109.14,108.88,109.06,10639.0,104.4065,104.4831,104.2342,104.4065,10639.0
2019-01-09 14:35:00,109.09,109.3,109.05,109.24,12059.0,104.4352,104.6362,104.3969,104.5788,12059.0
2019-01-09 14:40:00,109.2,109.38,109.2,109.37,3877.0,104.5405,104.7128,104.5405,104.7033,3877.0
2019-01-09 14:45:00,109.36,109.47,109.36,109.47,4906.0,104.6937,104.799,104.6937,104.799,4906.0
2019-01-09 14:50:00,109.51,109.51,109.35,109.39,3600.0,104.8373,104.8373,104.6841,104.7224,3600.0
2019-01-09 14:55:00,109.41,109.43,109.27,109.37,5746.0,104.7416,104.7607,104.6075,104.7033,5746.0
2019-01-09 15:00:00,109.37,109.49,109.3,109.3,14104.0,104.7033,104.8181,104.6362,104.6362,14104.0
2019-01-09 15:05:00,109.29,109.36,109.25,109.36,8591.0,104.6267,104.6937,104.5884,104.6937,8591.0
2019-01-09 15:10:00,109.36,109.5,109.35,109.5,7775.0,104.6937,104.8277,104.6841,104.8277,7775.0
2019-01-09 15:15:00,109.5,109.64,109.49,109.59,11200.0,104.8277,104.9617,104.8181,104.9139,11200.0
2019-01-09 15:20:00,109.61,109.67,109.55,109.57,7823.0,104.933,104.9905,104.8756,104.8947,7823.0
2019-01-09 15:25:00,109.56,109.66,109.55,109.59,12612.0,104.8852,104.9809,104.8756,104.9139,12612.0
2019-01-09 15:30:00,109.58,109.58,109.46,109.53,18100.0,104.9043,104.9043,104.7894,104.8564,18100.0
2019-01-09 15:35:00,109.51,109.52,109.28,109.37,22807.0,104.8373,104.8469,104.6171,104.7033,22807.0
2019-01-09 15:40:00,109.37,109.38,109.2,109.25,24150.0,104.7033,104.7128,104.5405,104.5884,24150.0
2019-01-09 15:45:00,109.26,109.26,109.01,109.11,27872.0,104.598,104.598,104.3586,104.4544,27872.0
2019-01-09 15:50:00,109.1,109.14,109.0,109.03,26916.0,104.4448,104.4831,104.349,104.3778,26916.0
2019-01-09 15:55:00,109.04,109.35,109.03,109.25,47086.0,104.3873,104.6841,104.3778,104.5884,47086.0
2019-01-10 09:30:00,108.14,108.44,108.14,108.23,5945.0,103.5257,103.8129,103.5257,103.6119,5945.0
2019-01-10 09:35:00,108.25,108.76,108.14,108.54,3809.0,103.631,104.1193,103.5257,103.9087,3809.0
2019-01-10 09:40:00,108.44,108.57,108.33,108.46,11600.0,103.8129,103.9374,103.7076,103.8321,11600.0
2019-01-10 09:45:00,108.44,108.61,108.29,108.51,12847.0,103.8129,103.9757,103.6693,103.88,12847.0
2019-01-10 09:50:00,108.47,108.52,108.22,108.22,16300.0,103.8417,103.8895,103.6023,103.6023,16300.0
2019-01-10 09:55:00,108.21,108.42,107.99,108.42,39687.0,103.5928,103.7938,103.3821,103.7938,39687.0
2019-01-10 10:00:00,108.28,108.55,108.26,108.38,3960.0,103.6598,103.9182,103.6406,103.7555,3960.0
2019-01-10 10:05:00,108.39,108.72,108.39,108.68,4900.0,103.7651,104.081,103.7651,104.0427,4900.0
2019-01-10 10:10:00,108.6,108.78,108.54,108.54,24149.0,103.9661,104.1384,103.9087,103.9087,24149.0
2019-01-10 10:15:00,108.54,108.59,108.29,108.59,17057.0,103.9087,103.9565,103.6693,103.9565,17057.0
2019-01-10 10:20:00,108.61,108.85,108.61,108.75,10144.0,103.9757,104.2054,103.9757,104.1097,10144.0
2019-01-10 10:25:00,108.78,108.8,108.53,108.68,4894.0,104.1384,104.1576,103.8991,104.0427,4894.0
2019-01-10 10:30:00,108.73,108.73,108.62,108.72,2850.0,104.0906,104.0906,103.9853,104.081,2850.0
2019-01-10 10:35:00,108.71,108.95,108.71,108.91,2900.0,104.0714,104.3012,104.0714,104.2629,2900.0
2019-01-10 10:40:00,108.87,108.87,108.57,108.62,6309.0,104.2246,104.2246,103.9374,103.9853,6309.0
2019-01-10 10:45:00,108.62,108.8,108.62,108.73,4321.0,103.9853,104.1576,103.9853,104.0906,4321.0
2019-01-10 10:50:00,108.73,108.93,108.73,108.86,3005.0,104.0906,104.282,104.0906,104.215,3005.0
2019-01-10 10:55:00,108.85,108.9,108.72,108.86,11300.0,104.2054,104.2533,104.081,104.215,11300.0
2019-01-10 11:00:00,108.76,108.91,108.72,108.87,20864.0,104.1193,104.2629,104.081,104.2246,20864.0
2019-01-10 11:05:00,108.93,109.06,108.84,108.84,6568.0,104.282,104.4065,104.1959,104.1959,6568.0
2019-01-10 11:10:00,108.85,109.01,108.76,108.92,11954.0,104.2054,104.3586,104.1193,104.2725,11954.0
2019-01-10 11:15:00,108.91,108.93,108.73,108.83,8318.0,104.2629,104.282,104.0906,104.1863,8318.0
2019-01-10 11:20:00,108.81,109.0,108.78,108.79,11000.0,104.1672,104.349,104.1384,104.148,11000.0
2019-01-10 11:25:00,108.72,108.76,108.63,108.74,3500.0,104.081,104.1193,103.9948,104.1001,3500.0
2019-01-10 11:30:00,108.71,108.99,108.67,108.99,8131.0,104.0714,104.3395,104.0331,104.3395,8131.0
2019-01-10 11:35:00,109.01,109.31,109.01,109.2,26388.0,104.3586,104.6458,104.3586,104.5405,26388.0
2019-01-10 11:40:00,109.21,109.25,109.03,109.03,4350.0,104.5501,104.5884,104.3778,104.3778,4350.0
2019-01-10 11:45:00,109.03,109.07,108.85,108.94,11721.0,104.3778,104.4161,104.2054,104.2916,11721.0
2019-01-10 11:50:00,108.94,108.95,108.73,108.79,14046.0,104.2916,104.3012,104.0906,104.148,14046.0
2019-01-10 11:55:00,108.83,108.88,108.64,108.77,7894.0,104.1863,104.2342,104.0044,104.1289,7894.0
2019-01-10 12:00:00,108.95,108.95,108.66,108.66,13243.0,104.3012,104.3012,104.0236,104.0236,13243.0
2019-01-10 12:05:00,108.62,108.68,108.6,108.61,3786.0,103.9853,104.0427,103.9661,103.9757,3786.0
2019-01-10 12:10:00,108.64,108.78,108.63,108.78,5222.0,104.0044,104.1384,103.9948,104.1384,5222.0
2019-01-10 12:15:00,108.81,108.9,108.8,108.9,2100.0,104.1672,104.2533,104.1576,104.2533,2100.0
2019-01-10 12:20:00,108.83,108.97,108.81,108.93,3400.0,104.1863,104.3203,104.1672,104.282,3400.0
2019-01-10 12:25:00,108.94,109.06,108.84,109.06,4100.0,104.2916,104.4065,104.1959,104.4065,4100.0
2019-01-10 12:30:00,109.04,109.18,109.0,109.16,4482.0,104.3873,104.5214,104.349,104.5022,4482.0
2019-01-10 12:35:00,109.14,109.27,109.14,109.27,2600.0,104.4831,104.6075,104.4831,104.6075,2600.0
2019-01-10 12:40:00,109.22,109.22,108.95,108.96,7600.0,104.5597,104.5597,104.3012,104.3108,7600.0
2019-01-10 12:45:00,109.01,109.32,108.97,109.17,5822.0,104.3586,104.6554,104.3203,104.5118,5822.0
2019-01-10 12:50:00,109.17,109.38,109.17,109.35,5000.0,104.5118,104.7128,104.5118,104.6841,5000.0
2019-01-10 12:55:00,109.35,109.49,109.21,109.49,15013.0,104.6841,104.8181,104.5501,104.8181,15013.0
2019-01-10 13:00:00,109.48,109.48,109.24,109.24,6624.0,104.8086,104.8086,104.5788,104.5788,6624.0
2019-01-10 13:05:00,109.27,109.32,108.96,108.96,8871.0,104.6075,104.6554,104.3108,104.3108,8871.0
2019-01-10 13:10:00,109.08,109.14,108.95,108.95,3300.0,104.4256,104.4831,104.3012,104.3012,3300.0
2019-01-10 13:15:00,108.95,108.97,108.84,108.86,6200.0,104.3012,104.3203,104.1959,104.215,6200.0
2019-01-10 13:20:00,108.82,108.84,108.75,108.83,5002.0,104.1767,104.1959,104.1097,104.1863,5002.0
2019-01-10 13:25:00,108.8,109.02,108.8,109.02,3465.0,104.1576,104.3682,104.1576,104.3682,3465.0
2019-01-10 13:30:00,109.08,109.09,108.92,109.02,3100.0,104.4256,104.4352,104.2725,104.3682,3100.0
2019-01-10 13:35:00,109.03,109.06,108.93,108.98,4895.0,104.3778,104.4065,104.282,104.3299,4895.0
2019-01-10 13:40:00,108.94,108.99,108.67,108.87,11470.0,104.2916,104.3395,104.0331,104.2246,11470.0
2019-01-10 13:45:00,108.9,108.97,108.73,108.73,16317.0,104.2533,104.3203,104.0906,104.0906,16317.0
2019-01-10 13:50:00,108.71,108.81,108.71,108.77,5852.0,104.0714,104.1672,104.0714,104.1289,5852.0
2019-01-10 13:55:00,108.84,108.89,108.8,108.88,16877.0,104.1959,104.2437,104.1576,104.2342,16877.0
2019-01-10 14:00:00,108.87,109.09,108.86,108.97,6742.0,104.2246,104.4352,104.215,104.3203,6742.0
2019-01-10 14:05:00,109.0,109.16,108.97,109.13,11400.0,104.349,104.5022,104.3203,104.4735,11400.0
2019-01-10 14:10:00,109.14,109.41,109.14,109.3,8182.0,104.4831,104.7416,104.4831,104.6362,8182.0
2019-01-10 14:15:00,109.31,109.53,109.31,109.53,13097.0,104.6458,104.8564,104.6458,104.8564,13097.0
2019-01-10 14:20:00,109.58,109.75,109.57,109.64,6089.0,104.9043,105.067,104.8947,104.9617,6089.0
2019-01-10 14:25:00,109.61,109.69,109.54,109.58,2975.0,104.933,105.0096,104.866,104.9043,2975.0
2019-01-10 14:30:00,109.58,109.66,109.45,109.63,3546.0,104.9043,104.9809,104.7798,104.9522,3546.0
2019-01-10 14:35:00,109.55,109.65,109.52,109.58,3507.0,104.8756,104.9713,104.8469,104.9043,3507.0
2019-01-10 14:40:00,109.61,109.86,109.59,109.84,16036.0,104.933,105.1724,104.9139,105.1532,16036.0
2019-01-10 14:45:00,109.86,109.86,109.69,109.75,44948.0,105.1724,105.1724,105.0096,105.067,44948.0
2019-01-10 14:50:00,109.73,109.76,109.61,109.65,12888.0,105.0479,105.0766,104.933,104.9713,12888.0
2019-01-10 14:55:00,109.6,109.69,109.51,109.68,8768.0,104.9234,105.0096,104.8373,105.0,8768.0
2019-01-10 15:00:00,109.65,109.86,109.65,109.8,10425.0,104.9713,105.1724,104.9713,105.1149,10425.0
2019-01-10 15:05:00,109.77,109.88,109.72,109.77,7100.0,105.0862,105.1915,105.0383,105.0862,7100.0
2019-01-10 15:10:00,109.74,109.87,109.67,109.85,21483.0,105.0575,105.1819,104.9905,105.1628,21483.0
2019-01-10 15:15:00,109.86,109.88,109.72,109.78,27850.0,105.1724,105.1915,105.0383,105.0958,27850.0
2019-01-10 15:20:00,109.73,109.8,109.72,109.78,11475.0,105.0479,105.1149,105.0383,105.0958,11475.0
2019-01-10 15:25:00,109.76,109.83,109.73,109.78,14736.0,105.0766,105.1436,105.0479,105.0958,14736.0
2019-01-10 15:30:00,109.78,109.91,109.73,109.87,27362.0,105.0958,105.2202,105.0479,105.1819,27362.0
2019-01-10 15:35:00,109.84,109.97,109.82,109.95,20810.0,105.1532,105.2777,105.1341,105.2585,20810.0
2019-01-10 15:40:00,109.97,110.2,109.96,110.2,32834.0,105.2777,105.4978,105.2681,105.4978,32834.0
2019-01-10 15:45:00,110.2,110.23,109.96,109.98,37904.0,105.4978,105.5266,105.2681,105.2872,37904.0
2019-01-10 15:50:00,109.99,110.1,109.99,110.09,39432.0,105.2968,105.4021,105.2968,105.3925,39432.0
2019-01-10 15:55:00,110.09,110.29,110.07,110.25,119056.0,105.3925,105.584,105.3734,105.5457,119056.0
2019-01-11 09:30:00,109.46,109.67,109.03,109.34,10018.0,104.7894,104.9905,104.3778,104.6745,10018.0
2019-01-11 09:35:00,109.09,109.77,109.09,109.62,15351.0,104.4352,105.0862,104.4352,104.9426,15351.0
2019-01-11 09:40:00,109.62,109.9,109.35,109.39,11700.0,104.9426,105.2106,104.6841,104.7224,11700.0
2019-01-11 09:45:00,109.46,109.62,109.32,109.37,13839.0,104.7894,104.9426,104.6554,104.7033,13839.0
2019-01-11 09:50:00,109.37,109.39,108.87,109.08,18831.0,104.7033,104.7224,104.2246,104.4256,18831.0
2019-01-11 09:55:00,109.02,109.29,108.8,109.29,23687.0,104.3682,104.6267,104.1576,104.6267,23687.0
2019-01-11 10:00:00,109.29,109.55,109.29,109.44,10116.0,104.6267,104.8756,104.6267,104.7703,10116.0
2019-01-11 10:05:00,109.46,110.16,109.44,110.1,9855.0,104.7894,105.4596,104.7703,105.4021,9855.0
2019-01-11 10:10:00,110.17,110.18,109.94,109.95,13595.0,105.4691,105.4787,105.2489,105.2585,13595.0
2019-01-11 10:15:00,109.94,109.98,109.8,109.87,5810.0,105.2489,105.2872,105.1149,105.1819,5810.0
2019-01-11 10:20:00,109.87,110.1,109.79,110.1,6302.0,105.1819,105.4021,105.1053,105.4021,6302.0
2019-01-11 10:25:00,110.0,110.1,109.84,109.84,17462.0,105.3064,105.4021,105.1532,105.1532,17462.0
2019-01-11 10:30:00,109.78,109.88,109.66,109.67,11730.0,105.0958,105.1915,104.9809,104.9905,11730.0
2019-01-11 10:35:00,109.67,109.82,109.67,109.75,4647.0,104.9905,105.1341,104.9905,105.067,4647.0
2019-01-11 10:40:00,109.77,109.8,109.59,109.64,5610.0,105.0862,105.1149,104.9139,104.9617,5610.0
2019-01-11 10:45:00,109.54,109.57,109.46,109.52,11577.0,104.866,104.8947,104.7894,104.8469,11577.0
2019-01-11 10:50:00,109.47,109.68,109.44,109.68,9887.0,104.799,105.0,104.7703,105.0,9887.0
2019-01-11 10:55:00,109.72,109.82,109.7,109.72,6783.0,105.0383,105.1341,105.0192,105.0383,6783.0
2019-01-11 11:00:00,109.73,109.82,109.65,109.73,7296.0,105.0479,105.1341,104.9713,105.0479,7296.0
2019-01-11 11:05:00,109.69,109.7,109.59,109.7,8090.0,105.0096,105.0192,104.9139,105.0192,8090.0
2019-01-11 11:10:00,109.69,109.69,109.44,109.5,6900.0,105.0096,105.0096,104.7703,104.8277,6900.0
2019-01-11 11:15:00,109.5,109.59,109.46,109.55,7251.0,104.8277,104.9139,104.7894,104.8756,7251.0
2019-01-11 11:20:00,109.55,109.6,109.45,109.53,9688.0,104.8756,104.9234,104.7798,104.8564,9688.0
2019-01-11 11:25:00,109.49,109.53,109.43,109.48,13400.0,104.8181,104.8564,104.7607,104.8086,13400.0
2019-01-11 11:30:00,109.5,109.57,109.43,109.54,8400.0,104.8277,104.8947,104.7607,104.866,8400.0
2019-01-11 11:35:00,109.59,109.59,109.44,109.5,6858.0,104.9139,104.9139,104.7703,104.8277,6858.0
2019-01-11 11:40:00,109.5,109.68,109.43,109.68,20308.0,104.8277,105.0,104.7607,105.0,20308.0
2019-01-11 11:45:00,109.7,109.81,109.7,109.75,8500.0,105.0192,105.1245,105.0192,105.067,8500.0
2019-01-11 11:50:00,109.75,109.8,109.69,109.7,8800.0,105.067,105.1149,105.0096,105.0192,8800.0
2019-01-11 11:55:00,109.69,109.85,109.66,109.75,7106.0,105.0096,105.1628,104.9809,105.067,7106.0
2019-01-11 12:00:00,109.76,109.96,109.72,109.96,20762.0,105.0766,105.2681,105.0383,105.2681,20762.0
2019-01-11 12:05:00,109.95,110.13,109.88,109.88,21223.0,105.2585,105.4308,105.1915,105.1915,21223.0
2019-01-11 12:10:00,109.87,110.05,109.86,109.99,6600.0,105.1819,105.3542,105.1724,105.2968,6600.0
2019-01-11 12:15:00,110.08,110.09,109.99,110.03,3700.0,105.383,105.3925,105.2968,105.3351,3700.0
2019-01-11 12:20:00,109.97,110.2,109.97,110.2,8393.0,105.2777,105.4978,105.2777,105.4978,8393.0
2019-01-11 12:25:00,110.22,110.29,110.13,110.14,6000.0,105.517,105.584,105.4308,105.4404,6000.0
2019-01-11 12:30:00,110.14,110.21,110.04,110.2,4859.0,105.4404,105.5074,105.3447,105.4978,4859.0
2019-01-11 12:35:00,110.19,110.24,110.05,110.18,7493.0,105.4883,105.5361,105.3542,105.4787,7493.0
2019-01-11 12:40:00,110.19,110.34,110.15,110.33,6175.0,105.4883,105.6319,105.45,105.6223,6175.0
2019-01-11 12:45:00,110.31,110.38,110.27,110.34,7534.0,105.6031,105.6702,105.5649,105.6319,7534.0
2019-01-11 12:50:00,110.33,110.33,110.24,110.27,11450.0,105.6223,105.6223,105.5361,105.5649,11450.0
2019-01-11 12:55:00,110.27,110.34,110.24,110.34,5201.0,105.5649,105.6319,105.5361,105.6319,5201.0
2019-01-11 13:00:00,110.31,110.35,110.05,110.05,8400.0,105.6031,105.6414,105.3542,105.3542,8400.0
2019-01-11 13:05:00,110.09,110.25,110.04,110.14,29150.0,105.3925,105.5457,105.3447,105.4404,29150.0
2019-01-11 13:10:00,110.14,110.27,110.01,110.13,13320.0,105.4404,105.5649,105.316,105.4308,13320.0
2019-01-11 13:15:00,110.09,110.28,110.08,110.18,28352.0,105.3925,105.5744,105.383,105.4787,28352.0
2019-01-11 13:20:00,110.13,110.13,109.95,109.97,6300.0,105.4308,105.4308,105.2585,105.2777,6300.0
2019-01-11 13:25:00,109.93,110.06,109.9,110.02,9300.0,105.2394,105.3638,105.2106,105.3255,9300.0
2019-01-11 13:30:00,110.0,110.18,109.96,110.06,12909.0,105.3064,105.4787,105.2681,105.3638,12909.0
2019-01-11 13:35:00,110.06,110.13,110.0,110.08,15125.0,105.3638,105.4308,105.3064,105.383,15125.0
2019-01-11 13:40:00,110.07,110.13,110.03,110.11,5327.0,105.3734,105.4308,105.3351,105.4117,5327.0
2019-01-11 13:45:00,110.09,110.2,110.06,110.16,15370.0,105.3925,105.4978,105.3638,105.4596,15370.0
2019-01-11 13:50:00,110.18,110.22,110.11,110.19,8214.0,105.4787,105.517,105.4117,105.4883,8214.0
2019-01-11 13:55:00,110.18,110.2,110.12,110.16,1700.0,105.4787,105.4978,105.4213,105.4596,1700.0
2019-01-11 14:00:00,110.11,110.22,110.06,110.14,3341.0,105.4117,105.517,105.3638,105.4404,3341.0
2019-01-11 14:05:00,110.11,110.28,110.11,110.28,6000.0,105.4117,105.5744,105.4117,105.5744,6000.0
2019-01-11 14:10:00,110.27,110.3,110.2,110.2,1848.0,105.5649,105.5936,105.4978,105.4978,1848.0
2019-01-11 14:15:00,110.2,110.25,110.18,110.23,9600.0,105.4978,105.5457,105.4787,105.5266,9600.0
2019-01-11 14:20:00,110.23,110.27,110.22,110.26,8923.0,105.5266,105.5649,105.517,105.5553,8923.0
2019-01-11 14:25:00,110.25,110.32,110.23,110.32,21405.0,105.5457,105.6127,105.5266,105.6127,21405.0
2019-01-11 14:30:00,110.29,110.29,110.2,110.25,3000.0,105.584,105.584,105.4978,105.5457,3000.0
2019-01-11 14:35:00,110.26,110.29,110.24,110.29,4556.0,105.5553,105.584,105.5361,105.584,4556.0
2019-01-11 14:40:00,110.28,110.42,110.24,110.38,10196.0,105.5744,105.7085,105.5361,105.6702,10196.0
2019-01-11 14:45:00,110.38,110.39,110.22,110.26,3400.0,105.6702,105.6797,105.517,105.5553,3400.0
2019-01-11 14:50:00,110.28,110.3,110.17,110.17,4122.0,105.5744,105.5936,105.4691,105.4691,4122.0
2019-01-11 14:55:00,110.14,110.23,110.1,110.16,34539.0,105.4404,105.5266,105.4021,105.4596,34539.0
2019-01-11 15:00:00,110.12,110.15,110.04,110.09,8673.0,105.4213,105.45,105.3447,105.3925,8673.0
2019-01-11 15:05:00,110.08,110.5,110.08,110.47,8420.0,105.383,105.785,105.383,105.7563,8420.0
2019-01-11 15:10:00,110.5,110.5,110.31,110.4,16574.0,105.785,105.785,105.6031,105.6893,16574.0
2019-01-11 15:15:00,110.36,110.44,110.33,110.44,6601.0,105.651,105.7276,105.6223,105.7276,6601.0
2019-01-11 15:20:00,110.42,110.53,110.38,110.51,22704.0,105.7085,105.8138,105.6702,105.7946,22704.0
2019-01-11 15:25:00,110.5,110.53,110.36,110.5,62847.0,105.785,105.8138,105.651,105.785,62847.0
2019-01-11 15:30:00,110.5,110.57,110.49,110.52,18447.0,105.785,105.8521,105.7755,105.8042,18447.0
2019-01-11 15:35:00,110.55,110.78,110.54,110.77,34193.0,105.8329,106.0531,105.8233,106.0435,34193.0
2019-01-11 15:40:00,110.76,110.91,110.76,110.9,32621.0,106.0339,106.1775,106.0339,106.168,32621.0
2019-01-11 15:45:00,110.86,110.86,110.75,110.76,34208.0,106.1297,106.1297,106.0244,106.0339,34208.0
2019-01-11 15:50:00,110.77,110.8,110.75,110.76,56040.0,106.0435,106.0722,106.0244,106.0339,56040.0
2019-01-11 15:55:00,110.76,110.82,110.7,110.77,78253.0,106.0339,106.0914,105.9765,106.0435,78253.0
2019-01-14 09:30:00,109.8,110.27,109.8,109.9,5166.0,105.1149,105.5649,105.1149,105.2106,5166.0
2019-01-14 09:35:00,109.95,110.53,109.79,110.53,3450.0,105.2585,105.8138,105.1053,105.8138,3450.0
2019-01-14 09:40:00,110.51,110.9,110.31,110.41,13845.0,105.7946,106.168,105.6031,105.6989,13845.0
2019-01-14 09:45:00,110.48,110.59,110.18,110.21,7961.0,105.7659,105.8712,105.4787,105.5074,7961.0
2019-01-14 09:50:00,110.16,110.48,110.12,110.46,2879.0,105.4596,105.7659,105.4213,105.7467,2879.0
2019-01-14 09:55:00,110.46,110.8,110.46,110.61,6909.0,105.7467,106.0722,105.7467,105.8903,6909.0
2019-01-14 10:00:00,110.63,110.85,110.46,110.85,6513.0,105.9095,106.1201,105.7467,106.1201,6513.0
2019-01-14 10:05:00,110.91,110.93,110.53,110.6,8947.0,106.1775,106.1967,105.8138,105.8808,8947.0
2019-01-14 10:10:00,110.56,110.56,110.38,110.43,5771.0,105.8425,105.8425,105.6702,105.718,5771.0
2019-01-14 10:15:00,110.44,110.57,110.24,110.51,6400.0,105.7276,105.8521,105.5361,105.7946,6400.0
2019-01-14 10:20:00,110.48,110.49,110.28,110.32,6200.0,105.7659,105.7755,105.5744,105.6127,6200.0
2019-01-14 10:25:00,110.34,110.48,110.26,110.43,4800.0,105.6319,105.7659,105.5553,105.718,4800.0
2019-01-14 10:30:00,110.43,110.74,110.37,110.6,12337.0,105.718,106.0148,105.6606,105.8808,12337.0
2019-01-14 10:35:00,110.64,110.68,110.56,110.67,4900.0,105.9191,105.9574,105.8425,105.9478,4900.0
2019-01-14 10:40:00,110.64,110.86,110.6,110.86,21624.0,105.9191,106.1297,105.8808,106.1297,21624.0
2019-01-14 10:45:00,110.86,111.0,110.74,110.84,51219.0,106.1297,106.2637,106.0148,106.1105,51219.0
2019-01-14 10:50:00,110.85,111.05,110.79,111.0,99401.0,106.1201,106.3116,106.0627,106.2637,99401.0
2019-01-14 10:55:00,111.01,111.08,110.92,111.08,28393.0,106.2733,106.3403,106.1871,106.3403,28393.0
2019-01-14 11:00:00,111.01,111.05,110.9,111.0,25954.0,106.2733,106.3116,106.168,106.2637,25954.0
2019-01-14 11:05:00,110.97,110.99,110.66,110.69,29078.0,106.235,106.2541,105.9382,105.9669,29078.0
2019-01-14 11:10:00,110.69,110.83,110.55,110.77,11200.0,105.9669,106.101,105.8329,106.0435,11200.0
2019-01-14 11:15:00,110.84,110.98,110.69,110.69,8301.0,106.1105,106.2446,105.9669,105.9669,8301.0
2019-01-14 11:20:00,110.69,110.89,110.68,110.89,4468.0,105.9669,106.1584,105.9574,106.1584,4468.0
2019-01-14 11:25:00,110.86,111.01,110.76,111.01,6336.0,106.1297,106.2733,106.0339,106.2733,6336.0
2019-01-14 11:30:00,111.03,111.36,110.91,111.28,6900.0,106.2924,106.6083,106.1775,106.5318,6900.0
2019-01-14 11:35:00,111.27,111.52,111.25,111.42,6836.0,106.5222,106.7615,106.503,106.6658,6836.0
2019-01-14 11:40:00,111.48,111.52,111.3,111.38,5898.0,106.7232,106.7615,106.5509,106.6275,5898.0
2019-01-14 11:45:00,111.42,111.43,111.32,111.34,5600.0,106.6658,106.6754,106.5701,106.5892,5600.0
2019-01-14 11:50:00,111.3,111.34,111.1,111.19,6273.0,106.5509,106.5892,106.3594,106.4456,6273.0
2019-01-14 11:55:00,111.27,111.37,111.23,111.33,9177.0,106.5222,106.6179,106.4839,106.5796,9177.0
2019-01-14 12:00:00,111.32,111.32,111.19,111.19,3900.0,106.5701,106.5701,106.4456,106.4456,3900.0
2019-01-14 12:05:00,111.15,111.25,111.15,111.2,4165.0,106.4073,106.503,106.4073,106.4552,4165.0
2019-01-14 12:10:00,111.18,111.26,111.12,111.23,6649.0,106.436,106.5126,106.3786,106.4839,6649.0
2019-01-14 12:15:00,111.2,111.57,111.2,111.57,9692.0,106.4552,106.8094,106.4552,106.8094,9692.0
2019-01-14 12:20:00,111.51,111.54,111.33,111.33,7577.0,106.7519,106.7807,106.5796,106.5796,7577.0
2019-01-14 12:25:00,111.32,111.35,111.24,111.26,4385.0,106.5701,106.5988,106.4935,106.5126,4385.0
2019-01-14 12:30:00,111.27,111.32,111.1,111.12,5932.0,106.5222,106.5701,106.3594,106.3786,5932.0
2019-01-14 12:35:00,111.13,111.13,111.02,111.08,5456.0,106.3882,106.3882,106.2829,106.3403,5456.0
2019-01-14 12:40:00,111.08,111.11,111.01,111.1,3300.0,106.3403,106.369,106.2733,106.3594,3300.0
2019-01-14 12:45:00,111.09,111.13,111.04,111.04,7000.0,106.3499,106.3882,106.302,106.302,7000.0
2019-01-14 12:50:00,111.03,111.03,110.94,110.95,4100.0,106.2924,106.2924,106.2063,106.2158,4100.0
2019-01-14 12:55:00,110.99,111.02,110.87,110.87,7427.0,106.2541,106.2829,106.1393,106.1393,7427.0
2019-01-14 13:00:00,110.87,110.99,110.84,110.97,6355.0,106.1393,106.2541,106.1105,106.235,6355.0
2019-01-14 13:05:00,110.97,110.98,110.89,110.94,4610.0,106.235,106.2446,106.1584,106.2063,4610.0
2019-01-14 13:10:00,110.95,111.0,110.92,110.96,8588.0,106.2158,106.2637,106.1871,106.2254,8588.0
2019-01-14 13:15:00,110.99,111.07,110.97,111.04,6548.0,106.2541,106.3307,106.235,106.302,6548.0
2019-01-14 13:20:00,111.09,111.17,111.09,111.12,5559.0,106.3499,106.4265,106.3499,106.3786,5559.0
2019-01-14 13:25:00,111.09,111.16,111.05,111.14,3974.0,106.3499,106.4169,106.3116,106.3977,3974.0
2019-01-14 13:30:00,111.11,111.19,111.11,111.14,4536.0,106.369,106.4456,106.369,106.3977,4536.0
2019-01-14 13:35:00,111.16,111.21,111.11,111.11,4134.0,106.4169,106.4647,106.369,106.369,4134.0
2019-01-14 13:40:00,111.12,111.16,111.11,111.15,1488.0,106.3786,106.4169,106.369,106.4073,1488.0
2019-01-14 13:45:00,111.18,111.22,111.09,111.1,3356.0,106.436,106.4743,106.3499,106.3594,3356.0
2019-01-14 13:50:00,111.12,111.16,111.07,111.12,5151.0,106.3786,106.4169,106.3307,106.3786,5151.0
2019-01-14 13:55:00,111.13,111.15,111.1,111.12,3500.0,106.3882,106.4073,106.3594,106.3786,3500.0
2019-01-14 14:00:00,111.13,111.14,111.09,111.1,7950.0,106.3882,106.3977,106.3499,106.3594,7950.0
2019-01-14 14:05:00,111.12,111.17,111.08,111.09,10343.0,106.3786,106.4265,106.3403,106.3499,10343.0
2019-01-14 14:10:00,111.07,111.09,110.99,111.09,8676.0,106.3307,106.3499,106.2541,106.3499,8676.0
2019-01-14 14:15:00,111.08,111.11,110.98,110.98,10624.0,106.3403,106.369,106.2446,106.2446,10624.0
2019-01-14 14:20:00,110.95,111.09,110.93,111.09,5136.0,106.2158,106.3499,106.1967,106.3499,5136.0
2019-01-14 14:25:00,111.06,111.06,110.95,110.96,21856.0,106.3211,106.3211,106.2158,106.2254,21856.0
2019-01-14 14:30:00,110.96,110.98,110.9,110.91,11500.0,106.2254,106.2446,106.168,106.1775,11500.0
2019-01-14 14:35:00,110.91,110.94,110.77,110.79,14779.0,106.1775,106.2063,106.0435,106.0627,14779.0
2019-01-14 14:40:00,110.81,110.93,110.81,110.86,11608.0,106.0818,106.1967,106.0818,106.1297,11608.0
2019-01-14 14:45:00,110.86,110.91,110.85,110.89,13362.0,106.1297,106.1775,106.1201,106.1584,13362.0
2019-01-14 14:50:00,110.91,111.03,110.88,111.02,43164.0,106.1775,106.2924,106.1488,106.2829,43164.0
2019-01-14 14:55:00,111.02,111.2,111.0,111.19,8501.0,106.2829,106.4552,106.2637,106.4456,8501.0
2019-01-14 15:00:00,111.18,111.22,111.11,111.13,10058.0,106.436,106.4743,106.369,106.3882,10058.0
2019-01-14 15:05:00,111.14,111.17,111.12,111.15,7333.0,106.3977,106.4265,106.3786,106.4073,7333.0
2019-01-14 15:10:00,111.16,111.16,111.02,111.02,10141.0,106.4169,106.4169,106.2829,106.2829,10141.0
2019-01-14 15:15:00,111.05,111.06,110.98,111.01,17763.0,106.3116,106.3211,106.2446,106.2733,17763.0
2019-01-14 15:20:00,111.01,111.07,110.99,111.06,20899.0,106.2733,106.3307,106.2541,106.3211,20899.0
2019-01-14 15:25:00,111.07,111.11,110.98,110.98,19701.0,106.3307,106.369,106.2446,106.2446,19701.0
2019-01-14 15:30:00,111.01,111.1,110.96,111.04,27286.0,106.2733,106.3594,106.2254,106.302,27286.0
2019-01-14 15:35:00,111.06,111.07,110.91,110.98,43972.0,106.3211,106.3307,106.1775,106.2446,43972.0
2019-01-14 15:40:00,110.97,110.98,110.56,110.58,50914.0,106.235,106.2446,105.8425,105.8616,50914.0
2019-01-14 15:45:00,110.58,110.7,110.38,110.38,55972.0,105.8616,105.9765,105.6702,105.6702,55972.0
2019-01-14 15:50:00,110.39,110.45,110.13,110.16,67952.0,105.6797,105.7372,105.4308,105.4596,67952.0
2019-01-14 15:55:00,110.19,110.31,110.0,110.03,166770.0,105.4883,105.6031,105.3064,105.3351,166770.0
2019-01-15 09:30:00,110.43,110.63,109.52,109.93,6108.0,105.718,105.9095,104.8469,105.2394,6108.0
2019-01-15 09:35:00,110.2,110.82,110.19,110.42,5240.0,105.4978,106.0914,105.4883,105.7085,5240.0
2019-01-15 09:40:00,110.82,110.82,110.49,110.57,3212.0,106.0914,106.0914,105.7755,105.8521,3212.0
2019-01-15 09:45:00,110.7,110.71,110.35,110.52,4876.0,105.9765,105.9861,105.6414,105.8042,4876.0
2019-01-15 09:50:00,110.62,110.68,110.55,110.56,3050.0,105.8999,105.9574,105.8329,105.8425,3050.0
2019-01-15 09:55:00,110.57,110.97,110.53,110.93,18672.0,105.8521,106.235,105.8138,106.1967,18672.0
2019-01-15 10:00:00,110.93,111.38,110.92,111.34,6323.0,106.1967,106.6275,106.1871,106.5892,6323.0
2019-01-15 10:05:00,111.35,111.36,110.89,111.0,9526.0,106.5988,106.6083,106.1584,106.2637,9526.0
2019-01-15 10:10:00,110.89,110.93,110.71,110.9,14167.0,106.1584,106.1967,105.9861,106.168,14167.0
2019-01-15 10:15:00,110.93,111.0,110.72,110.99,3900.0,106.1967,106.2637,105.9957,106.2541,3900.0
2019-01-15 10:20:00,111.0,111.19,110.96,111.06,8154.0,106.2637,106.4456,106.2254,106.3211,8154.0
2019-01-15 10:25:00,110.97,111.04,110.86,110.91,8024.0,106.235,106.302,106.1297,106.1775,8024.0
2019-01-15 10:30:00,110.93,111.04,110.76,111.01,8077.0,106.1967,106.302,106.0339,106.2733,8077.0
2019-01-15 10:35:00,111.03,111.17,110.98,111.17,15505.0,106.2924,106.4265,106.2446,106.4265,15505.0
2019-01-15 10:40:00,111.17,111.31,111.15,111.26,9400.0,106.4265,106.5605,106.4073,106.5126,9400.0
2019-01-15 10:45:00,111.27,111.28,111.0,111.09,16145.0,106.5222,106.5318,106.2637,106.3499,16145.0
2019-01-15 10:50:00,111.13,111.17,111.03,111.08,5705.0,106.3882,106.4265,106.2924,106.3403,5705.0
2019-01-15 10:55:00,111.12,111.24,111.0,111.23,6800.0,106.3786,106.4935,106.2637,106.4839,6800.0
2019-01-15 11:00:00,111.19,111.25,111.13,111.25,3377.0,106.4456,106.503,106.3882,106.503,3377.0
2019-01-15 11:05:00,111.22,111.27,111.13,111.24,4651.0,106.4743,106.5222,106.3882,106.4935,4651.0
2019-01-15 11:10:00,111.22,111.22,111.09,111.12,5494.0,106.4743,106.4743,106.3499,106.3786,5494.0
2019-01-15 11:15:00,111.14,111.21,111.12,111.17,4843.0,106.3977,106.4647,106.3786,106.4265,4843.0
2019-01-15 11:20:00,111.15,111.22,111.15,111.16,5100.0,106.4073,106.4743,106.4073,106.4169,5100.0
2019-01-15 11:25:00,111.13,111.25,111.07,111.21,3650.0,106.3882,106.503,106.3307,106.4647,3650.0
2019-01-15 11:30:00,111.23,111.34,111.16,111.27,6811.0,106.4839,106.5892,106.4169,106.5222,6811.0
2019-01-15 11:35:00,111.33,111.43,111.33,111.42,4650.0,106.5796,106.6754,106.5796,106.6658,4650.0
2019-01-15 11:40:00,111.38,111.55,111.38,111.42,9658.0,106.6275,106.7902,106.6275,106.6658,9658.0
2019-01-15 11:45:00,111.43,111.52,111.4,111.4,5005.0,106.6754,106.7615,106.6466,106.6466,5005.0
2019-01-15 11:50:00,111.45,111.45,111.34,111.43,3888.0,106.6945,106.6945,106.5892,106.6754,3888.0
2019-01-15 11:55:00,111.45,111.65,111.42,111.57,5581.0,106.6945,106.886,106.6658,106.8094,5581.0
2019-01-15 12:00:00,111.59,111.78,111.57,111.68,5180.0,106.8285,107.0104,106.8094,106.9147,5180.0
2019-01-15 12:05:00,111.67,111.75,111.61,111.65,4204.0,106.9051,106.9817,106.8477,106.886,4204.0
2019-01-15 12:10:00,111.58,111.82,111.58,111.82,4900.0,106.819,107.0487,106.819,107.0487,4900.0
2019-01-15 12:15:00,111.77,111.84,111.71,111.84,3980.0,107.0009,107.0679,106.9434,107.0679,3980.0
2019-01-15 12:20:00,111.83,111.85,111.64,111.64,3600.0,107.0583,107.0774,106.8764,106.8764,3600.0
2019-01-15 12:25:00,111.63,111.67,111.59,111.64,5400.0,106.8668,106.9051,106.8285,106.8764,5400.0
2019-01-15 12:30:00,111.65,111.71,111.47,111.5,40950.0,106.886,106.9434,106.7137,106.7424,40950.0
2019-01-15 12:35:00,111.48,111.63,111.44,111.63,5400.0,106.7232,106.8668,106.6849,106.8668,5400.0
2019-01-15 12:40:00,111.64,111.69,111.63,111.65,5036.0,106.8764,106.9243,106.8668,106.886,5036.0
2019-01-15 12:45:00,111.65,111.73,111.63,111.67,4339.0,106.886,106.9626,106.8668,106.9051,4339.0
2019-01-15 12:50:00,111.7,111.77,111.61,111.69,7379.0,106.9338,107.0009,106.8477,106.9243,7379.0
2019-01-15 12:55:00,111.7,111.8,111.69,111.77,4000.0,106.9338,107.0296,106.9243,107.0009,4000.0
2019-01-15 13:00:00,111.81,111.88,111.78,111.86,2577.0,107.0391,107.1062,107.0104,107.087,2577.0
2019-01-15 13:05:00,111.88,111.93,111.86,111.9,2099.0,107.1062,107.154,107.087,107.1253,2099.0
2019-01-15 13:10:00,111.89,111.94,111.83,111.83,7867.0,107.1157,107.1636,107.0583,107.0583,7867.0
2019-01-15 13:15:00,111.83,111.97,111.83,111.94,6525.0,107.0583,107.1923,107.0583,107.1636,6525.0
2019-01-15 13:20:00,111.97,112.0,111.83,111.93,6254.0,107.1923,107.221,107.0583,107.154,6254.0
2019-01-15 13:25:00,111.85,112.02,111.83,111.83,3500.0,107.0774,107.2402,107.0583,107.0583,3500.0
2019-01-15 13:30:00,111.9,112.0,111.84,112.0,3100.0,107.1253,107.221,107.0679,107.221,3100.0
2019-01-15 13:35:00,112.0,112.0,111.93,111.98,3100.0,107.221,107.221,107.154,107.2019,3100.0
2019-01-15 13:40:00,111.98,112.05,111.94,111.98,2900.0,107.2019,107.2689,107.1636,107.2019,2900.0
2019-01-15 13:45:00,111.95,111.98,111.82,111.82,2733.0,107.1732,107.2019,107.0487,107.0487,2733.0
2019-01-15 13:50:00,111.82,111.91,111.81,111.84,4926.0,107.0487,107.1349,107.0391,107.0679,4926.0
2019-01-15 13:55:00,111.9,111.91,111.81,111.89,6709.0,107.1253,107.1349,107.0391,107.1157,6709.0
2019-01-15 14:00:00,111.84,112.0,111.84,111.93,13306.0,107.0679,107.221,107.0679,107.154,13306.0
2019-01-15 14:05:00,111.96,112.08,111.93,112.0,11216.0,107.1827,107.2976,107.154,107.221,11216.0
2019-01-15 14:10:00,111.98,112.06,111.95,112.01,7240.0,107.2019,107.2785,107.1732,107.2306,7240.0
2019-01-15 14:15:00,111.97,112.0,111.85,112.0,21500.0,107.1923,107.221,107.0774,107.221,21500.0
2019-01-15 14:20:00,111.99,112.0,111.86,111.91,46883.0,107.2115,107.221,107.087,107.1349,46883.0
2019-01-15 14:25:00,111.91,111.98,111.66,111.69,39858.0,107.1349,107.2019,106.8955,106.9243,39858.0
2019-01-15 14:30:00,111.69,111.86,111.63,111.81,14079.0,106.9243,107.087,106.8668,107.0391,14079.0
2019-01-15 14:35:00,111.82,111.84,111.51,111.7,17194.0,107.0487,107.0679,106.7519,106.9338,17194.0
2019-01-15 14:40:00,111.68,111.84,111.63,111.77,29085.0,106.9147,107.0679,106.8668,107.0009,29085.0
2019-01-15 14:45:00,111.79,111.83,111.67,111.7,19050.0,107.02,107.0583,106.9051,106.9338,19050.0
2019-01-15 14:50:00,111.75,111.76,111.68,111.74,25911.0,106.9817,106.9913,106.9147,106.9721,25911.0
2019-01-15 14:55:00,111.75,111.9,111.72,111.9,14044.0,106.9817,107.1253,106.953,107.1253,14044.0
2019-01-15 15:00:00,111.89,111.89,111.76,111.78,21339.0,107.1157,107.1157,106.9913,107.0104,21339.0
2019-01-15 15:05:00,111.78,111.84,111.73,111.8,19403.0,107.0104,107.0679,106.9626,107.0296,19403.0
2019-01-15 15:10:00,111.81,111.83,111.73,111.77,14964.0,107.0391,107.0583,106.9626,107.0009,14964.0
2019-01-15 15:15:00,111.75,111.79,111.66,111.66,10488.0,106.9817,107.02,106.8955,106.8955,10488.0
2019-01-15 15:20:00,111.66,111.71,111.62,111.65,17624.0,106.8955,106.9434,106.8573,106.886,17624.0
2019-01-15 15:25:00,111.64,111.75,111.61,111.74,14987.0,106.8764,106.9817,106.8477,106.9721,14987.0
2019-01-15 15:30:00,111.7,111.86,111.7,111.84,13679.0,106.9338,107.087,106.9338,107.0679,13679.0
2019-01-15 15:35:00,111.86,111.88,111.8,111.84,17401.0,107.087,107.1062,107.0296,107.0679,17401.0
2019-01-15 15:40:00,111.83,112.0,111.82,111.96,15818.0,107.0583,107.221,107.0487,107.1827,15818.0
2019-01-15 15:45:00,112.0,112.17,111.96,112.11,32459.0,107.221,107.3838,107.1827,107.3263,32459.0
2019-01-15 15:50:00,112.11,112.17,112.07,112.1,44316.0,107.3263,107.3838,107.2881,107.3168,44316.0
2019-01-15 15:55:00,112.1,112.2,111.93,112.01,71618.0,107.3168,107.4125,107.154,107.2306,71618.0
2019-01-16 09:30:00,113.11,114.15,113.01,114.04,39699.0,108.2837,109.2793,108.1879,109.174,39699.0
2019-01-16 09:35:00,114.02,114.05,112.72,112.72,30977.0,109.1548,109.1836,107.9103,107.9103,30977.0
2019-01-16 09:40:00,112.96,112.96,112.6,112.71,6122.0,108.1401,108.1401,107.7954,107.9007,6122.0
2019-01-16 09:45:00,112.71,113.01,112.51,112.51,11035.0,107.9007,108.1879,107.7093,107.7093,11035.0
2019-01-16 09:50:00,112.53,112.8,112.41,112.69,7355.0,107.7284,107.9869,107.6135,107.8816,7355.0
2019-01-16 09:55:00,112.69,112.9,112.67,112.76,8994.0,107.8816,108.0826,107.8625,107.9486,8994.0
2019-01-16 10:00:00,112.6,113.06,112.6,112.89,11226.0,107.7954,108.2358,107.7954,108.0731,11226.0
2019-01-16 10:05:00,112.9,112.98,112.64,112.73,11990.0,108.0826,108.1592,107.8337,107.9199,11990.0
2019-01-16 10:10:00,112.79,112.97,112.77,112.97,18264.0,107.9773,108.1496,107.9582,108.1496,18264.0
2019-01-16 10:15:00,112.97,113.13,112.93,113.08,58147.0,108.1496,108.3028,108.1114,108.255,58147.0
2019-01-16 10:20:00,113.11,113.14,112.99,113.13,15535.0,108.2837,108.3124,108.1688,108.3028,15535.0
2019-01-16 10:25:00,113.16,113.34,113.09,113.19,20093.0,108.3315,108.5039,108.2645,108.3603,20093.0
2019-01-16 10:30:00,113.22,113.42,113.12,113.17,26846.0,108.389,108.5804,108.2932,108.3411,26846.0
2019-01-16 10:35:00,113.16,113.2,112.73,112.73,79508.0,108.3315,108.3698,107.9199,107.9199,79508.0
2019-01-16 10:40:00,112.72,112.72,112.1,112.1,12127.0,107.9103,107.9103,107.3168,107.3168,12127.0
2019-01-16 10:45:00,112.11,112.43,112.04,112.39,37739.0,107.3263,107.6327,107.2593,107.5944,37739.0
2019-01-16 10:50:00,112.35,112.69,112.32,112.68,12500.0,107.5561,107.8816,107.5274,107.872,12500.0
2019-01-16 10:55:00,112.63,112.73,112.54,112.63,16222.0,107.8242,107.9199,107.738,107.8242,16222.0
2019-01-16 11:00:00,112.67,112.75,112.47,112.47,21851.0,107.8625,107.939,107.671,107.671,21851.0
2019-01-16 11:05:00,112.42,112.42,112.2,112.28,3984.0,107.6231,107.6231,107.4125,107.4891,3984.0
2019-01-16 11:10:00,112.32,112.53,112.32,112.48,9137.0,107.5274,107.7284,107.5274,107.6806,9137.0
2019-01-16 11:15:00,112.48,112.64,112.33,112.58,35634.0,107.6806,107.8337,107.537,107.7763,35634.0
2019-01-16 11:20:00,112.6,112.62,112.39,112.49,12297.0,107.7954,107.8146,107.5944,107.6901,12297.0
2019-01-16 11:25:00,112.49,112.55,112.34,112.54,5172.0,107.6901,107.7476,107.5465,107.738,5172.0
2019-01-16 11:30:00,112.54,112.69,112.5,112.69,8939.0,107.738,107.8816,107.6997,107.8816,8939.0
2019-01-16 11:35:00,112.72,112.79,112.6,112.73,15768.0,107.9103,107.9773,107.7954,107.9199,15768.0
2019-01-16 11:40:00,112.72,112.87,112.66,112.82,7810.0,107.9103,108.0539,107.8529,108.006,7810.0
2019-01-16 11:45:00,112.81,112.94,112.53,112.54,10807.0,107.9965,108.1209,107.7284,107.738,10807.0
2019-01-16 11:50:00,112.48,112.6,112.35,112.36,4500.0,107.6806,107.7954,107.5561,107.5657,4500.0
2019-01-16 11:55:00,112.39,112.39,112.12,112.26,8115.0,107.5944,107.5944,107.3359,107.4699,8115.0
2019-01-16 12:00:00,112.26,112.39,112.19,112.21,4700.0,107.4699,107.5944,107.4029,107.4221,4700.0
2019-01-16 12:05:00,112.36,112.51,112.3,112.43,7900.0,107.5657,107.7093,107.5082,107.6327,7900.0
2019-01-16 12:10:00,112.46,112.66,112.44,112.62,10800.0,107.6614,107.8529,107.6423,107.8146,10800.0
2019-01-16 12:15:00,112.53,112.56,112.27,112.49,9082.0,107.7284,107.7571,107.4795,107.6901,9082.0
2019-01-16 12:20:00,112.46,112.53,112.31,112.53,4400.0,107.6614,107.7284,107.5178,107.7284,4400.0
2019-01-16 12:25:00,112.47,112.53,112.33,112.53,3300.0,107.671,107.7284,107.537,107.7284,3300.0
2019-01-16 12:30:00,112.53,112.54,112.38,112.43,4974.0,107.7284,107.738,107.5848,107.6327,4974.0
2019-01-16 12:35:00,112.49,112.56,112.44,112.56,3138.0,107.6901,107.7571,107.6423,107.7571,3138.0
2019-01-16 12:40:00,112.56,112.68,112.56,112.66,4400.0,107.7571,107.872,107.7571,107.8529,4400.0
2019-01-16 12:45:00,112.66,112.67,112.47,112.5,8339.0,107.8529,107.8625,107.671,107.6997,8339.0
2019-01-16 12:50:00,112.48,112.56,112.48,112.49,3800.0,107.6806,107.7571,107.6806,107.6901,3800.0
2019-01-16 12:55:00,112.46,112.69,112.46,112.68,4460.0,107.6614,107.8816,107.6614,107.872,4460.0
2019-01-16 13:00:00,112.64,112.73,112.58,112.72,2800.0,107.8337,107.9199,107.7763,107.9103,2800.0
2019-01-16 13:05:00,112.82,112.82,112.63,112.7,7100.0,108.006,108.006,107.8242,107.8912,7100.0
2019-01-16 13:10:00,112.74,112.79,112.64,112.71,3700.0,107.9295,107.9773,107.8337,107.9007,3700.0
2019-01-16 13:15:00,112.72,112.86,112.7,112.83,6800.0,107.9103,108.0443,107.8912,108.0156,6800.0
2019-01-16 13:20:00,112.81,112.92,112.8,112.86,8315.0,107.9965,108.1018,107.9869,108.0443,8315.0
2019-01-16 13:25:00,112.87,112.88,112.76,112.84,6700.0,108.0539,108.0635,107.9486,108.0252,6700.0
2019-01-16 13:30:00,112.86,113.01,112.86,112.96,7626.0,108.0443,108.1879,108.0443,108.1401,7626.0
2019-01-16 13:35:00,112.93,113.05,112.93,113.04,7574.0,108.1114,108.2262,108.1114,108.2167,7574.0
2019-01-16 13:40:00,113.02,113.07,112.98,113.02,7894.0,108.1975,108.2454,108.1592,108.1975,7894.0
2019-01-16 13:45:00,112.99,113.09,112.95,113.07,22938.0,108.1688,108.2645,108.1305,108.2454,22938.0
2019-01-16 13:50:00,113.06,113.08,112.88,112.92,15338.0,108.2358,108.255,108.0635,108.1018,15338.0
2019-01-16 13:55:00,112.89,112.98,112.89,112.98,10245.0,108.0731,108.1592,108.0731,108.1592,10245.0
2019-01-16 14:00:00,112.97,112.97,112.85,112.87,8108.0,108.1496,108.1496,108.0348,108.0539,8108.0
2019-01-16 14:05:00,112.85,112.99,112.85,112.92,9573.0,108.0348,108.1688,108.0348,108.1018,9573.0
2019-01-16 14:10:00,112.92,113.18,112.91,113.09,14528.0,108.1018,108.3507,108.0922,108.2645,14528.0
2019-01-16 14:15:00,113.09,113.25,113.02,113.02,22332.0,108.2645,108.4177,108.1975,108.1975,22332.0
2019-01-16 14:20:00,113.04,113.1,113.01,113.05,6446.0,108.2167,108.2741,108.1879,108.2262,6446.0
2019-01-16 14:25:00,113.02,113.05,112.91,112.97,7237.0,108.1975,108.2262,108.0922,108.1496,7237.0
2019-01-16 14:30:00,112.97,113.03,112.85,113.02,6500.0,108.1496,108.2071,108.0348,108.1975,6500.0
2019-01-16 14:35:00,112.99,113.03,112.98,112.99,4641.0,108.1688,108.2071,108.1592,108.1688,4641.0
2019-01-16 14:40:00,113.0,113.02,112.96,112.98,5300.0,108.1784,108.1975,108.1401,108.1592,5300.0
2019-01-16 14:45:00,112.97,113.03,112.95,112.99,4500.0,108.1496,108.2071,108.1305,108.1688,4500.0
2019-01-16 14:50:00,113.0,113.03,112.89,112.94,14234.0,108.1784,108.2071,108.0731,108.1209,14234.0
2019-01-16 14:55:00,112.9,112.9,112.81,112.81,6185.0,108.0826,108.0826,107.9965,107.9965,6185.0
2019-01-16 15:00:00,112.82,112.97,112.77,112.97,11300.0,108.006,108.1496,107.9582,108.1496,11300.0
2019-01-16 15:05:00,112.96,113.02,112.89,112.99,13679.0,108.1401,108.1975,108.0731,108.1688,13679.0
2019-01-16 15:10:00,113.01,113.03,112.95,112.96,13309.0,108.1879,108.2071,108.1305,108.1401,13309.0
2019-01-16 15:15:00,112.96,113.0,112.93,113.0,5221.0,108.1401,108.1784,108.1114,108.1784,5221.0
2019-01-16 15:20:00,113.0,113.06,112.94,112.99,6106.0,108.1784,108.2358,108.1209,108.1688,6106.0
2019-01-16 15:25:00,112.97,113.0,112.89,112.97,8428.0,108.1496,108.1784,108.0731,108.1496,8428.0
2019-01-16 15:30:00,112.98,113.0,112.67,112.68,19259.0,108.1592,108.1784,107.8625,107.872,19259.0
2019-01-16 15:35:00,112.7,112.85,112.7,112.83,12226.0,107.8912,108.0348,107.8912,108.0156,12226.0
2019-01-16 15:40:00,112.84,112.89,112.8,112.83,31300.0,108.0252,108.0731,107.9869,108.0156,31300.0
2019-01-16 15:45:00,112.85,112.93,112.79,112.82,38444.0,108.0348,108.1114,107.9773,108.006,38444.0
2019-01-16 15:50:00,112.81,112.83,112.69,112.8,45690.0,107.9965,108.0156,107.8816,107.9869,45690.0
2019-01-16 15:55:00,112.8,112.9,112.76,112.89,87957.0,107.9869,108.0826,107.9486,108.0731,87957.0
2019-01-17 09:30:00,112.5,112.88,112.38,112.53,8501.0,107.6997,108.0635,107.5848,107.7284,8501.0
2019-01-17 09:35:00,112.55,113.27,112.42,112.96,18244.0,107.7476,108.4368,107.6231,108.1401,18244.0
2019-01-17 09:40:00,112.96,113.3,112.92,112.95,4912.0,108.1401,108.4656,108.1018,108.1305,4912.0
2019-01-17 09:45:00,113.02,113.14,112.82,113.01,4447.0,108.1975,108.3124,108.006,108.1879,4447.0
2019-01-17 09:50:00,113.01,113.26,112.93,113.01,5510.0,108.1879,108.4273,108.1114,108.1879,5510.0
2019-01-17 09:55:00,113.09,113.45,113.03,113.35,21183.0,108.2645,108.6092,108.2071,108.5134,21183.0
2019-01-17 10:00:00,113.34,113.75,113.25,113.63,21321.0,108.5039,108.8964,108.4177,108.7815,21321.0
2019-01-17 10:05:00,113.64,113.77,113.23,113.25,15689.0,108.7911,108.9155,108.3986,108.4177,15689.0
2019-01-17 10:10:00,113.28,113.36,113.12,113.28,6547.0,108.4464,108.523,108.2932,108.4464,6547.0
2019-01-17 10:15:00,113.23,113.42,113.19,113.19,15258.0,108.3986,108.5804,108.3603,108.3603,15258.0
2019-01-17 10:20:00,113.17,113.18,112.97,113.07,5946.0,108.3411,108.3507,108.1496,108.2454,5946.0
2019-01-17 10:25:00,113.04,113.27,113.01,113.21,5503.0,108.2167,108.4368,108.1879,108.3794,5503.0
2019-01-17 10:30:00,113.15,113.15,112.98,113.06,6100.0,108.322,108.322,108.1592,108.2358,6100.0
2019-01-17 10:35:00,113.08,113.22,113.05,113.07,9224.0,108.255,108.389,108.2262,108.2454,9224.0
2019-01-17 10:40:00,113.08,113.18,113.08,113.18,5264.0,108.255,108.3507,108.255,108.3507,5264.0
2019-01-17 10:45:00,113.2,113.21,113.06,113.08,6449.0,108.3698,108.3794,108.2358,108.255,6449.0
2019-01-17 10:50:00,113.11,113.21,112.96,113.16,9864.0,108.2837,108.3794,108.1401,108.3315,9864.0
2019-01-17 10:55:00,113.23,113.43,113.17,113.36,10217.0,108.3986,108.59,108.3411,108.523,10217.0
2019-01-17 11:00:00,113.38,113.5,113.37,113.42,4039.0,108.5422,108.657,108.5326,108.5804,4039.0
2019-01-17 11:05:00,113.41,113.57,113.37,113.51,13510.0,108.5709,108.724,108.5326,108.6666,13510.0
2019-01-17 11:10:00,113.52,113.55,113.45,113.48,15559.0,108.6762,108.7049,108.6092,108.6379,15559.0
2019-01-17 11:15:00,113.5,113.54,113.44,113.45,14351.0,108.657,108.6953,108.5996,108.6092,14351.0
2019-01-17 11:20:00,113.46,113.54,113.38,113.42,9461.0,108.6187,108.6953,108.5422,108.5804,9461.0
2019-01-17 11:25:00,113.4,113.43,113.31,113.31,6836.0,108.5613,108.59,108.4751,108.4751,6836.0
2019-01-17 11:30:00,113.31,113.31,113.15,113.15,7380.0,108.4751,108.4751,108.322,108.322,7380.0
2019-01-17 11:35:00,113.18,113.18,113.05,113.17,6700.0,108.3507,108.3507,108.2262,108.3411,6700.0
2019-01-17 11:40:00,113.18,113.18,113.06,113.09,4400.0,108.3507,108.3507,108.2358,108.2645,4400.0
2019-01-17 11:45:00,113.1,113.19,112.96,112.96,5641.0,108.2741,108.3603,108.1401,108.1401,5641.0
2019-01-17 11:50:00,113.0,113.04,112.91,112.95,5408.0,108.1784,108.2167,108.0922,108.1305,5408.0
2019-01-17 11:55:00,113.01,113.28,113.0,113.2,4804.0,108.1879,108.4464,108.1784,108.3698,4804.0
2019-01-17 12:00:00,113.22,113.46,113.19,113.38,7032.0,108.389,108.6187,108.3603,108.5422,7032.0
2019-01-17 12:05:00,113.33,113.33,113.2,113.25,4436.0,108.4943,108.4943,108.3698,108.4177,4436.0
2019-01-17 12:10:00,113.28,113.33,113.21,113.25,2900.0,108.4464,108.4943,108.3794,108.4177,2900.0
2019-01-17 12:15:00,113.23,113.42,113.21,113.23,4478.0,108.3986,108.5804,108.3794,108.3986,4478.0
2019-01-17 12:20:00,113.24,113.24,113.08,113.09,4600.0,108.4081,108.4081,108.255,108.2645,4600.0
2019-01-17 12:25:00,113.09,113.25,113.0,113.21,5690.0,108.2645,108.4177,108.1784,108.3794,5690.0
2019-01-17 12:30:00,113.22,113.4,113.22,113.4,2013.0,108.389,108.5613,108.389,108.5613,2013.0
2019-01-17 12:35:00,113.37,113.4,113.26,113.27,4200.0,108.5326,108.5613,108.4273,108.4368,4200.0
2019-01-17 12:40:00,113.3,113.3,113.11,113.15,2814.0,108.4656,108.4656,108.2837,108.322,2814.0
2019-01-17 12:45:00,113.15,113.21,113.09,113.17,2707.0,108.322,108.3794,108.2645,108.3411,2707.0
2019-01-17 12:50:00,113.17,113.17,113.06,113.06,2100.0,108.3411,108.3411,108.2358,108.2358,2100.0
2019-01-17 12:55:00,113.11,113.13,112.96,112.98,2500.0,108.2837,108.3028,108.1401,108.1592,2500.0
2019-01-17 13:00:00,113.01,113.11,113.0,113.09,1800.0,108.1879,108.2837,108.1784,108.2645,1800.0
2019-01-17 13:05:00,113.06,113.11,113.02,113.07,6798.0,108.2358,108.2837,108.1975,108.2454,6798.0
2019-01-17 13:10:00,113.06,113.11,113.04,113.07,3732.0,108.2358,108.2837,108.2167,108.2454,3732.0
2019-01-17 13:15:00,113.06,113.13,113.05,113.05,2235.0,108.2358,108.3028,108.2262,108.2262,2235.0
2019-01-17 13:20:00,113.08,113.19,113.04,113.16,4767.0,108.255,108.3603,108.2167,108.3315,4767.0
2019-01-17 13:25:00,113.17,113.22,113.12,113.14,3071.0,108.3411,108.389,108.2932,108.3124,3071.0
2019-01-17 13:30:00,113.18,113.24,113.13,113.18,1896.0,108.3507,108.4081,108.3028,108.3507,1896.0
2019-01-17 13:35:00,113.18,113.22,113.13,113.18,2200.0,108.3507,108.389,108.3028,108.3507,2200.0
2019-01-17 13:40:00,113.26,113.26,113.07,113.1,2831.0,108.4273,108.4273,108.2454,108.2741,2831.0
2019-01-17 13:45:00,113.09,113.17,113.09,113.11,2248.0,108.2645,108.3411,108.2645,108.2837,2248.0
2019-01-17 13:50:00,113.16,113.16,113.03,113.03,1500.0,108.3315,108.3315,108.2071,108.2071,1500.0
2019-01-17 13:55:00,113.06,113.17,113.05,113.17,1400.0,108.2358,108.3411,108.2262,108.3411,1400.0
2019-01-17 14:00:00,113.18,113.19,113.1,113.12,4164.0,108.3507,108.3603,108.2741,108.2932,4164.0
2019-01-17 14:05:00,113.15,113.22,113.1,113.1,2926.0,108.322,108.389,108.2741,108.2741,2926.0
2019-01-17 14:10:00,113.11,113.16,113.06,113.07,3641.0,108.2837,108.3315,108.2358,108.2454,3641.0
2019-01-17 14:15:00,113.12,113.15,113.07,113.07,3178.0,108.2932,108.322,108.2454,108.2454,3178.0
2019-01-17 14:20:00,113.07,113.1,113.02,113.1,7111.0,108.2454,108.2741,108.1975,108.2741,7111.0
2019-01-17 14:25:00,113.14,113.23,113.1,113.16,4100.0,108.3124,108.3986,108.2741,108.3315,4100.0
2019-01-17 14:30:00,113.18,113.25,113.17,113.25,6583.0,108.3507,108.4177,108.3411,108.4177,6583.0
2019-01-17 14:35:00,113.3,113.4,113.17,113.37,8584.0,108.4656,108.5613,108.3411,108.5326,8584.0
2019-01-17 14:40:00,113.41,113.88,113.4,113.88,19714.0,108.5709,109.0208,108.5613,109.0208,19714.0
2019-01-17 14:45:00,113.93,114.06,113.79,113.81,20424.0,109.0687,109.1931,108.9347,108.9538,20424.0
2019-01-17 14:50:00,113.82,113.85,113.49,113.52,21441.0,108.9634,108.9921,108.6475,108.6762,21441.0
2019-01-17 14:55:00,113.59,113.6,113.25,113.45,8704.0,108.7432,108.7528,108.4177,108.6092,8704.0
2019-01-17 15:00:00,113.46,113.49,113.13,113.24,6316.0,108.6187,108.6475,108.3028,108.4081,6316.0
2019-01-17 15:05:00,113.25,113.49,113.25,113.41,4176.0,108.4177,108.6475,108.4177,108.5709,4176.0
2019-01-17 15:10:00,113.39,113.39,113.24,113.31,6000.0,108.5517,108.5517,108.4081,108.4751,6000.0
2019-01-17 15:15:00,113.3,113.43,113.25,113.43,5872.0,108.4656,108.59,108.4177,108.59,5872.0
2019-01-17 15:20:00,113.41,113.49,113.37,113.4,6133.0,108.5709,108.6475,108.5326,108.5613,6133.0
2019-01-17 15:25:00,113.44,113.5,113.27,113.47,9501.0,108.5996,108.657,108.4368,108.6283,9501.0
2019-01-17 15:30:00,113.44,113.56,113.44,113.51,13046.0,108.5996,108.7145,108.5996,108.6666,13046.0
2019-01-17 15:35:00,113.53,113.53,113.42,113.43,18786.0,108.6858,108.6858,108.5804,108.59,18786.0
2019-01-17 15:40:00,113.44,113.5,113.37,113.43,18471.0,108.5996,108.657,108.5326,108.59,18471.0
2019-01-17 15:45:00,113.43,113.53,113.29,113.32,24957.0,108.59,108.6858,108.456,108.4847,24957.0
2019-01-17 15:50:00,113.32,113.33,113.18,113.26,23005.0,108.4847,108.4943,108.3507,108.4273,23005.0
2019-01-17 15:55:00,113.27,113.44,113.26,113.44,50739.0,108.4368,108.5996,108.4273,108.5996,50739.0
2019-01-18 09:30:00,113.85,114.67,113.85,114.4,90313.0,108.9921,109.7771,108.9921,109.5186,90313.0
2019-01-18 09:35:00,114.32,114.49,113.8,113.92,4585.0,109.442,109.6048,108.9442,109.0591,4585.0
2019-01-18 09:40:00,113.79,113.8,113.62,113.62,2433.0,108.9347,108.9442,108.7719,108.7719,2433.0
2019-01-18 09:45:00,113.62,113.74,113.39,113.52,4302.0,108.7719,108.8868,108.5517,108.6762,4302.0
2019-01-18 09:50:00,113.38,113.42,113.25,113.26,2000.0,108.5422,108.5804,108.4177,108.4273,2000.0
2019-01-18 09:55:00,113.21,113.26,112.94,113.26,5970.0,108.3794,108.4273,108.1209,108.4273,5970.0
2019-01-18 10:00:00,113.26,113.26,112.97,113.03,6500.0,108.4273,108.4273,108.1496,108.2071,6500.0
2019-01-18 10:05:00,112.98,113.17,112.82,113.16,8000.0,108.1592,108.3411,108.006,108.3315,8000.0
2019-01-18 10:10:00,113.16,113.21,112.83,112.94,9242.0,108.3315,108.3794,108.0156,108.1209,9242.0
2019-01-18 10:15:00,112.95,113.28,112.88,113.13,7490.0,108.1305,108.4464,108.0635,108.3028,7490.0
2019-01-18 10:20:00,113.15,113.38,113.14,113.33,4412.0,108.322,108.5422,108.3124,108.4943,4412.0
2019-01-18 10:25:00,113.3,113.38,113.17,113.31,8035.0,108.4656,108.5422,108.3411,108.4751,8035.0
2019-01-18 10:30:00,113.39,113.52,113.31,113.41,9228.0,108.5517,108.6762,108.4751,108.5709,9228.0
2019-01-18 10:35:00,113.48,113.55,113.43,113.54,16584.0,108.6379,108.7049,108.59,108.6953,16584.0
2019-01-18 10:40:00,113.5,113.86,113.5,113.85,8800.0,108.657,109.0017,108.657,108.9921,8800.0
2019-01-18 10:45:00,113.88,113.99,113.81,113.91,5125.0,109.0208,109.1261,108.9538,109.0495,5125.0
2019-01-18 10:50:00,113.91,113.93,113.79,113.91,4356.0,109.0495,109.0687,108.9347,109.0495,4356.0
2019-01-18 10:55:00,113.93,113.97,113.85,113.9,4968.0,109.0687,109.107,108.9921,109.04,4968.0
2019-01-18 11:00:00,113.81,113.93,113.77,113.89,10600.0,108.9538,109.0687,108.9155,109.0304,10600.0
2019-01-18 11:05:00,113.86,113.88,113.82,113.86,1441.0,109.0017,109.0208,108.9634,109.0017,1441.0
2019-01-18 11:10:00,113.88,113.88,113.68,113.7,4780.0,109.0208,109.0208,108.8294,108.8485,4780.0
2019-01-18 11:15:00,113.66,113.72,113.55,113.66,8700.0,108.8102,108.8676,108.7049,108.8102,8700.0
2019-01-18 11:20:00,113.68,113.74,113.55,113.7,8912.0,108.8294,108.8868,108.7049,108.8485,8912.0
2019-01-18 11:25:00,113.7,113.87,113.67,113.87,6176.0,108.8485,109.0112,108.8198,109.0112,6176.0
2019-01-18 11:30:00,113.86,113.93,113.8,113.9,20400.0,109.0017,109.0687,108.9442,109.04,20400.0
2019-01-18 11:35:00,113.88,114.06,113.88,114.0,9506.0,109.0208,109.1931,109.0208,109.1357,9506.0
2019-01-18 11:40:00,114.03,114.08,114.03,114.05,4345.0,109.1644,109.2123,109.1644,109.1836,4345.0
2019-01-18 11:45:00,113.99,114.09,113.97,114.06,24090.0,109.1261,109.2219,109.107,109.1931,24090.0
2019-01-18 11:50:00,114.07,114.09,113.99,114.0,7182.0,109.2027,109.2219,109.1261,109.1357,7182.0
2019-01-18 11:55:00,114.02,114.06,113.92,114.06,4900.0,109.1548,109.1931,109.0591,109.1931,4900.0
2019-01-18 12:00:00,114.11,114.22,114.07,114.18,8000.0,109.241,109.3463,109.2027,109.308,8000.0
2019-01-18 12:05:00,114.18,114.2,114.06,114.18,4887.0,109.308,109.3272,109.1931,109.308,4887.0
2019-01-18 12:10:00,114.21,114.38,114.18,114.38,4700.0,109.3367,109.4995,109.308,109.4995,4700.0
2019-01-18 12:15:00,114.42,114.49,114.29,114.3,3800.0,109.5378,109.6048,109.4133,109.4229,3800.0
2019-01-18 12:20:00,114.3,114.33,114.27,114.27,1600.0,109.4229,109.4516,109.3942,109.3942,1600.0
2019-01-18 12:25:00,114.33,114.47,114.3,114.44,10205.0,109.4516,109.5856,109.4229,109.5569,10205.0
2019-01-18 12:30:00,114.47,114.53,114.38,114.39,28102.0,109.5856,109.6431,109.4995,109.5091,28102.0
2019-01-18 12:35:00,114.35,114.35,114.18,114.25,54516.0,109.4708,109.4708,109.308,109.375,54516.0
2019-01-18 12:40:00,114.23,114.25,114.09,114.18,7200.0,109.3559,109.375,109.2219,109.308,7200.0
2019-01-18 12:45:00,114.16,114.17,113.91,113.98,6018.0,109.2889,109.2984,109.0495,109.1166,6018.0
2019-01-18 12:50:00,113.95,114.05,113.89,113.9,5713.0,109.0878,109.1836,109.0304,109.04,5713.0
2019-01-18 12:55:00,113.91,113.98,113.83,113.83,7997.0,109.0495,109.1166,108.973,108.973,7997.0
2019-01-18 13:00:00,113.87,114.11,113.83,113.97,19374.0,109.0112,109.241,108.973,109.107,19374.0
2019-01-18 13:05:00,113.93,114.06,113.89,113.98,7790.0,109.0687,109.1931,109.0304,109.1166,7790.0
2019-01-18 13:10:00,113.98,113.98,113.84,113.88,9240.0,109.1166,109.1166,108.9825,109.0208,9240.0
2019-01-18 13:15:00,113.86,113.92,113.75,113.9,5630.0,109.0017,109.0591,108.8964,109.04,5630.0
2019-01-18 13:20:00,113.92,113.93,113.85,113.85,6128.0,109.0591,109.0687,108.9921,108.9921,6128.0
2019-01-18 13:25:00,113.82,113.91,113.79,113.79,4978.0,108.9634,109.0495,108.9347,108.9347,4978.0
2019-01-18 13:30:00,113.82,113.86,113.72,113.74,2300.0,108.9634,109.0017,108.8676,108.8868,2300.0
2019-01-18 13:35:00,113.73,113.79,113.71,113.72,2668.0,108.8772,108.9347,108.8581,108.8676,2668.0
2019-01-18 13:40:00,113.72,113.86,113.71,113.86,4336.0,108.8676,109.0017,108.8581,109.0017,4336.0
2019-01-18 13:45:00,113.8,113.81,113.73,113.81,4404.0,108.9442,108.9538,108.8772,108.9538,4404.0
2019-01-18 13:50:00,113.82,113.86,113.76,113.86,4911.0,108.9634,109.0017,108.9059,109.0017,4911.0
2019-01-18 13:55:00,113.9,114.06,113.9,114.04,5437.0,109.04,109.1931,109.04,109.174,5437.0
2019-01-18 14:00:00,114.08,114.12,114.04,114.09,20330.0,109.2123,109.2506,109.174,109.2219,20330.0
2019-01-18 14:05:00,114.08,114.12,113.87,114.06,7201.0,109.2123,109.2506,109.0112,109.1931,7201.0
2019-01-18 14:10:00,114.03,114.06,113.92,114.02,5916.0,109.1644,109.1931,109.0591,109.1548,5916.0
2019-01-18 14:15:00,114.02,114.08,113.99,113.99,3085.0,109.1548,109.2123,109.1261,109.1261,3085.0
2019-01-18 14:20:00,113.98,114.16,113.95,114.03,48943.0,109.1166,109.2889,109.0878,109.1644,48943.0
2019-01-18 14:25:00,114.02,114.02,113.86,113.9,7532.0,109.1548,109.1548,109.0017,109.04,7532.0
2019-01-18 14:30:00,113.88,113.9,113.72,113.74,5376.0,109.0208,109.04,108.8676,108.8868,5376.0
2019-01-18 14:35:00,113.77,113.81,113.66,113.66,39490.0,108.9155,108.9538,108.8102,108.8102,39490.0
2019-01-18 14:40:00,113.65,113.88,113.64,113.81,9206.0,108.8006,109.0208,108.7911,108.9538,9206.0
2019-01-18 14:45:00,113.81,113.93,113.75,113.87,6600.0,108.9538,109.0687,108.8964,109.0112,6600.0
2019-01-18 14:50:00,113.89,113.92,113.78,113.89,6319.0,109.0304,109.0591,108.9251,109.0304,6319.0
2019-01-18 14:55:00,113.86,114.0,113.82,114.0,8761.0,109.0017,109.1357,108.9634,109.1357,8761.0
2019-01-18 15:00:00,113.93,113.98,113.89,113.97,4039.0,109.0687,109.1166,109.0304,109.107,4039.0
2019-01-18 15:05:00,113.95,113.99,113.88,113.9,7162.0,109.0878,109.1261,109.0208,109.04,7162.0
2019-01-18 15:10:00,113.9,114.28,113.89,114.26,39711.0,109.04,109.4038,109.0304,109.3846,39711.0
2019-01-18 15:15:00,114.25,114.39,114.24,114.37,8076.0,109.375,109.5091,109.3655,109.4899,8076.0
2019-01-18 15:20:00,114.37,114.41,114.3,114.3,8904.0,109.4899,109.5282,109.4229,109.4229,8904.0
2019-01-18 15:25:00,114.24,114.32,114.17,114.21,7998.0,109.3655,109.442,109.2984,109.3367,7998.0
2019-01-18 15:30:00,114.21,114.23,114.06,114.07,7000.0,109.3367,109.3559,109.1931,109.2027,7000.0
2019-01-18 15:35:00,114.07,114.34,114.07,114.32,12307.0,109.2027,109.4612,109.2027,109.442,12307.0
2019-01-18 15:40:00,114.32,114.36,114.25,114.36,13097.0,109.442,109.4803,109.375,109.4803,13097.0
2019-01-18 15:45:00,114.35,114.44,114.19,114.31,23121.0,109.4708,109.5569,109.3176,109.4325,23121.0
2019-01-18 15:50:00,114.3,114.33,114.19,114.32,22830.0,109.4229,109.4516,109.3176,109.442,22830.0
2019-01-18 15:55:00,114.33,114.62,114.31,114.58,61227.0,109.4516,109.7292,109.4325,109.691,61227.0
2019-01-22 09:30:00,114.19,114.19,113.84,113.84,9212.0,109.3176,109.3176,108.9825,108.9825,9212.0
2019-01-22 09:35:00,114.05,114.24,113.08,113.34,21370.0,109.1836,109.3655,108.255,108.5039,21370.0
2019-01-22 09:40:00,113.33,113.47,113.26,113.32,6157.0,108.4943,108.6283,108.4273,108.4847,6157.0
2019-01-22 09:45:00,113.38,113.65,113.29,113.49,4721.0,108.5422,108.8006,108.456,108.6475,4721.0
2019-01-22 09:50:00,113.33,113.43,113.14,113.42,4797.0,108.4943,108.59,108.3124,108.5804,4797.0
2019-01-22 09:55:00,113.43,113.78,113.43,113.75,25400.0,108.59,108.9251,108.59,108.8964,25400.0
2019-01-22 10:00:00,113.7,113.76,113.53,113.56,9021.0,108.8485,108.9059,108.6858,108.7145,9021.0
2019-01-22 10:05:00,113.62,113.62,113.1,113.24,7096.0,108.7719,108.7719,108.2741,108.4081,7096.0
2019-01-22 10:10:00,113.35,113.58,113.34,113.46,4947.0,108.5134,108.7336,108.5039,108.6187,4947.0
2019-01-22 10:15:00,113.46,113.82,113.45,113.82,7022.0,108.6187,108.9634,108.6092,108.9634,7022.0
2019-01-22 10:20:00,113.82,114.0,113.64,113.64,2900.0,108.9634,109.1357,108.7911,108.7911,2900.0
2019-01-22 10:25:00,113.67,113.91,113.67,113.85,4728.0,108.8198,109.0495,108.8198,108.9921,4728.0
2019-01-22 10:30:00,113.79,113.91,113.76,113.82,6032.0,108.9347,109.0495,108.9059,108.9634,6032.0
2019-01-22 10:35:00,113.86,113.93,113.76,113.76,4957.0,109.0017,109.0687,108.9059,108.9059,4957.0
2019-01-22 10:40:00,113.73,113.86,113.62,113.75,6500.0,108.8772,109.0017,108.7719,108.8964,6500.0
2019-01-22 10:45:00,113.76,113.79,113.6,113.75,4787.0,108.9059,108.9347,108.7528,108.8964,4787.0
2019-01-22 10:50:00,113.71,113.88,113.71,113.84,4939.0,108.8581,109.0208,108.8581,108.9825,4939.0
2019-01-22 10:55:00,113.75,113.85,113.63,113.67,5089.0,108.8964,108.9921,108.7815,108.8198,5089.0
2019-01-22 11:00:00,113.68,113.73,113.57,113.71,3920.0,108.8294,108.8772,108.724,108.8581,3920.0
2019-01-22 11:05:00,113.74,113.75,113.6,113.69,3900.0,108.8868,108.8964,108.7528,108.8389,3900.0
2019-01-22 11:10:00,113.66,113.77,113.61,113.69,4840.0,108.8102,108.9155,108.7623,108.8389,4840.0
2019-01-22 11:15:00,113.72,113.79,113.62,113.69,4100.0,108.8676,108.9347,108.7719,108.8389,4100.0
2019-01-22 11:20:00,113.69,113.84,113.68,113.8,4500.0,108.8389,108.9825,108.8294,108.9442,4500.0
2019-01-22 11:25:00,113.82,113.82,113.63,113.63,4424.0,108.9634,108.9634,108.7815,108.7815,4424.0
2019-01-22 11:30:00,113.63,113.81,113.63,113.81,4601.0,108.7815,108.9538,108.7815,108.9538,4601.0
2019-01-22 11:35:00,113.78,113.89,113.68,113.72,4808.0,108.9251,109.0304,108.8294,108.8676,4808.0
2019-01-22 11:40:00,113.68,113.68,113.36,113.48,23519.0,108.8294,108.8294,108.523,108.6379,23519.0
2019-01-22 11:45:00,113.47,113.72,113.47,113.72,6200.0,108.6283,108.8676,108.6283,108.8676,6200.0
2019-01-22 11:50:00,113.63,113.63,113.42,113.43,5424.0,108.7815,108.7815,108.5804,108.59,5424.0
2019-01-22 11:55:00,113.37,113.44,113.03,113.04,39800.0,108.5326,108.5996,108.2071,108.2167,39800.0
2019-01-22 12:00:00,113.09,113.09,112.8,112.87,21665.0,108.2645,108.2645,107.9869,108.0539,21665.0
2019-01-22 12:05:00,112.93,112.99,112.85,112.93,5524.0,108.1114,108.1688,108.0348,108.1114,5524.0
2019-01-22 12:10:00,112.91,112.93,112.68,112.7,4400.0,108.0922,108.1114,107.872,107.8912,4400.0
2019-01-22 12:15:00,112.76,112.8,112.65,112.65,3900.0,107.9486,107.9869,107.8433,107.8433,3900.0
2019-01-22 12:20:00,112.68,112.7,112.57,112.62,4134.0,107.872,107.8912,107.7667,107.8146,4134.0
2019-01-22 12:25:00,112.65,112.7,112.54,112.7,6932.0,107.8433,107.8912,107.738,107.8912,6932.0
2019-01-22 12:30:00,112.7,112.78,112.66,112.77,4798.0,107.8912,107.9678,107.8529,107.9582,4798.0
2019-01-22 12:35:00,112.76,112.87,112.74,112.75,7658.0,107.9486,108.0539,107.9295,107.939,7658.0
2019-01-22 12:40:00,112.74,112.93,112.72,112.93,3100.0,107.9295,108.1114,107.9103,108.1114,3100.0
2019-01-22 12:45:00,112.92,113.02,112.83,113.01,14100.0,108.1018,108.1975,108.0156,108.1879,14100.0
2019-01-22 12:50:00,112.98,113.0,112.92,112.97,4873.0,108.1592,108.1784,108.1018,108.1496,4873.0
2019-01-22 12:55:00,112.97,113.11,112.94,113.05,7219.0,108.1496,108.2837,108.1209,108.2262,7219.0
2019-01-22 13:00:00,113.02,113.02,112.75,112.78,9630.0,108.1975,108.1975,107.939,107.9678,9630.0
2019-01-22 13:05:00,112.83,112.84,112.65,112.65,5100.0,108.0156,108.0252,107.8433,107.8433,5100.0
2019-01-22 13:10:00,112.7,112.75,112.56,112.7,9200.0,107.8912,107.939,107.7571,107.8912,9200.0
2019-01-22 13:15:00,112.68,112.77,112.61,112.61,13037.0,107.872,107.9582,107.805,107.805,13037.0
2019-01-22 13:20:00,112.62,112.9,112.6,112.84,13147.0,107.8146,108.0826,107.7954,108.0252,13147.0
2019-01-22 13:25:00,112.83,112.94,112.76,112.78,7442.0,108.0156,108.1209,107.9486,107.9678,7442.0
2019-01-22 13:30:00,112.76,112.89,112.74,112.84,11218.0,107.9486,108.0731,107.9295,108.0252,11218.0
2019-01-22 13:35:00,112.89,113.01,112.89,112.99,3830.0,108.0731,108.1879,108.0731,108.1688,3830.0
2019-01-22 13:40:00,112.96,113.03,112.95,113.0,5754.0,108.1401,108.2071,108.1305,108.1784,5754.0
2019-01-22 13:45:00,112.97,112.99,112.88,112.95,7520.0,108.1496,108.1688,108.0635,108.1305,7520.0
2019-01-22 13:50:00,113.0,113.13,112.99,113.03,10164.0,108.1784,108.3028,108.1688,108.2071,10164.0
2019-01-22 13:55:00,113.07,113.28,113.07,113.25,7633.0,108.2454,108.4464,108.2454,108.4177,7633.0
2019-01-22 14:00:00,113.23,113.25,113.07,113.1,4829.0,108.3986,108.4177,108.2454,108.2741,4829.0
2019-01-22 14:05:00,113.15,113.2,113.01,113.02,5650.0,108.322,108.3698,108.1879,108.1975,5650.0
2019-01-22 14:10:00,113.01,113.02,112.89,112.89,3000.0,108.1879,108.1975,108.0731,108.0731,3000.0
2019-01-22 14:15:00,112.92,113.18,112.9,113.15,14760.0,108.1018,108.3507,108.0826,108.322,14760.0
2019-01-22 14:20:00,113.12,113.15,112.89,112.93,6790.0,108.2932,108.322,108.0731,108.1114,6790.0
2019-01-22 14:25:00,112.97,113.02,112.7,112.74,55705.0,108.1496,108.1975,107.8912,107.9295,55705.0
2019-01-22 14:30:00,112.72,112.79,112.61,112.71,11500.0,107.9103,107.9773,107.805,107.9007,11500.0
2019-01-22 14:35:00,112.67,112.79,112.53,112.66,8138.0,107.8625,107.9773,107.7284,107.8529,8138.0
2019-01-22 14:40:00,112.66,112.77,112.46,112.46,7959.0,107.8529,107.9582,107.6614,107.6614,7959.0
2019-01-22 14:45:00,112.47,112.57,112.35,112.39,5366.0,107.671,107.7667,107.5561,107.5944,5366.0
2019-01-22 14:50:00,112.42,112.59,112.32,112.41,12023.0,107.6231,107.7859,107.5274,107.6135,12023.0
2019-01-22 14:55:00,112.44,112.54,112.35,112.47,25023.0,107.6423,107.738,107.5561,107.671,25023.0
2019-01-22 15:00:00,112.48,112.52,112.2,112.29,7393.0,107.6806,107.7189,107.4125,107.4987,7393.0
2019-01-22 15:05:00,112.28,112.3,112.08,112.17,6623.0,107.4891,107.5082,107.2976,107.3838,6623.0
2019-01-22 15:10:00,112.19,112.25,112.07,112.13,16400.0,107.4029,107.4604,107.2881,107.3455,16400.0
2019-01-22 15:15:00,112.15,112.24,112.07,112.2,12980.0,107.3646,107.4508,107.2881,107.4125,12980.0
2019-01-22 15:20:00,112.23,112.39,112.2,112.32,18068.0,107.4412,107.5944,107.4125,107.5274,18068.0
2019-01-22 15:25:00,112.3,112.63,112.22,112.54,42515.0,107.5082,107.8242,107.4317,107.738,42515.0
2019-01-22 15:30:00,112.54,112.62,112.48,112.57,47788.0,107.738,107.8146,107.6806,107.7667,47788.0
2019-01-22 15:35:00,112.57,112.85,112.38,112.85,24409.0,107.7667,108.0348,107.5848,108.0348,24409.0
2019-01-22 15:40:00,112.85,112.94,112.6,112.62,38876.0,108.0348,108.1209,107.7954,107.8146,38876.0
2019-01-22 15:45:00,112.64,112.64,112.33,112.33,38679.0,107.8337,107.8337,107.537,107.537,38679.0
2019-01-22 15:50:00,112.36,112.43,112.26,112.34,39073.0,107.5657,107.6327,107.4699,107.5465,39073.0
2019-01-22 15:55:00,112.33,112.75,112.29,112.71,134199.0,107.537,107.939,107.4987,107.9007,134199.0
2019-01-23 09:30:00,110.4,111.81,110.05,111.37,263748.0,105.6893,107.0391,105.3542,106.6179,263748.0
2019-01-23 09:35:00,111.44,111.44,110.14,110.27,122044.0,106.6849,106.6849,105.4404,105.5649,122044.0
2019-01-23 09:40:00,110.27,110.41,110.1,110.19,27973.0,105.5649,105.6989,105.4021,105.4883,27973.0
2019-01-23 09:45:00,110.14,110.73,110.13,110.62,87472.0,105.4404,106.0052,105.4308,105.8999,87472.0
2019-01-23 09:50:00,110.64,110.8,110.45,110.8,78773.0,105.9191,106.0722,105.7372,106.0722,78773.0
2019-01-23 09:55:00,110.8,110.8,110.47,110.57,44004.0,106.0722,106.0722,105.7563,105.8521,44004.0
2019-01-23 10:00:00,110.57,110.72,110.47,110.66,96976.0,105.8521,105.9957,105.7563,105.9382,96976.0
2019-01-23 10:05:00,110.63,110.81,110.56,110.79,56536.0,105.9095,106.0818,105.8425,106.0627,56536.0
2019-01-23 10:10:00,110.81,111.12,110.78,111.09,46074.0,106.0818,106.3786,106.0531,106.3499,46074.0
2019-01-23 10:15:00,111.09,111.1,110.62,110.71,35114.0,106.3499,106.3594,105.8999,105.9861,35114.0
2019-01-23 10:20:00,110.73,110.76,110.59,110.65,19285.0,106.0052,106.0339,105.8712,105.9286,19285.0
2019-01-23 10:25:00,110.65,110.69,110.48,110.56,34711.0,105.9286,105.9669,105.7659,105.8425,34711.0
2019-01-23 10:30:00,110.55,110.75,110.44,110.7,33317.0,105.8329,106.0244,105.7276,105.9765,33317.0
2019-01-23 10:35:00,110.72,110.77,110.62,110.63,19818.0,105.9957,106.0435,105.8999,105.9095,19818.0
2019-01-23 10:40:00,110.69,110.75,110.6,110.68,12150.0,105.9669,106.0244,105.8808,105.9574,12150.0
2019-01-23 10:45:00,110.69,110.7,110.39,110.57,24431.0,105.9669,105.9765,105.6797,105.8521,24431.0
2019-01-23 10:50:00,110.55,110.63,110.49,110.61,15675.0,105.8329,105.9095,105.7755,105.8903,15675.0
2019-01-23 10:55:00,110.62,110.72,110.6,110.66,22195.0,105.8999,105.9957,105.8808,105.9382,22195.0
2019-01-23 11:00:00,110.72,110.83,110.67,110.81,10367.0,105.9957,106.101,105.9478,106.0818,10367.0
2019-01-23 11:05:00,110.8,110.9,110.8,110.87,24139.0,106.0722,106.168,106.0722,106.1393,24139.0
2019-01-23 11:10:00,110.9,111.02,110.9,111.0,20747.0,106.168,106.2829,106.168,106.2637,20747.0
2019-01-23 11:15:00,110.95,111.02,110.62,110.66,14496.0,106.2158,106.2829,105.8999,105.9382,14496.0
2019-01-23 11:20:00,110.62,110.62,110.5,110.6,10480.0,105.8999,105.8999,105.785,105.8808,10480.0
2019-01-23 11:25:00,110.6,110.63,110.38,110.54,29110.0,105.8808,105.9095,105.6702,105.8233,29110.0
2019-01-23 11:30:00,110.56,110.72,110.52,110.72,18838.0,105.8425,105.9957,105.8042,105.9957,18838.0
2019-01-23 11:35:00,110.74,110.74,110.64,110.67,7269.0,106.0148,106.0148,105.9191,105.9478,7269.0
2019-01-23 11:40:00,110.66,110.67,110.46,110.52,15191.0,105.9382,105.9478,105.7467,105.8042,15191.0
2019-01-23 11:45:00,110.5,110.51,110.36,110.38,9738.0,105.785,105.7946,105.651,105.6702,9738.0
2019-01-23 11:50:00,110.44,110.49,110.26,110.26,14475.0,105.7276,105.7755,105.5553,105.5553,14475.0
2019-01-23 11:55:00,110.25,110.27,110.12,110.21,14990.0,105.5457,105.5649,105.4213,105.5074,14990.0
2019-01-23 12:00:00,110.2,110.27,110.11,110.22,10010.0,105.4978,105.5649,105.4117,105.517,10010.0
2019-01-23 12:05:00,110.25,110.29,110.05,110.12,17553.0,105.5457,105.584,105.3542,105.4213,17553.0
2019-01-23 12:10:00,110.16,110.25,110.1,110.12,7228.0,105.4596,105.5457,105.4021,105.4213,7228.0
2019-01-23 12:15:00,110.1,110.12,109.95,110.07,29448.0,105.4021,105.4213,105.2585,105.3734,29448.0
2019-01-23 12:20:00,110.1,110.18,110.07,110.16,8716.0,105.4021,105.4787,105.3734,105.4596,8716.0
2019-01-23 12:25:00,110.19,110.3,110.15,110.27,17207.0,105.4883,105.5936,105.45,105.5649,17207.0
2019-01-23 12:30:00,110.26,110.37,110.26,110.33,9803.0,105.5553,105.6606,105.5553,105.6223,9803.0
2019-01-23 12:35:00,110.33,110.39,110.32,110.38,20625.0,105.6223,105.6797,105.6127,105.6702,20625.0
2019-01-23 12:40:00,110.38,110.42,110.34,110.42,23910.0,105.6702,105.7085,105.6319,105.7085,23910.0
2019-01-23 12:45:00,110.41,110.65,110.41,110.64,42085.0,105.6989,105.9286,105.6989,105.9191,42085.0
2019-01-23 12:50:00,110.62,110.64,110.53,110.58,7833.0,105.8999,105.9191,105.8138,105.8616,7833.0
2019-01-23 12:55:00,110.53,110.62,110.51,110.54,11318.0,105.8138,105.8999,105.7946,105.8233,11318.0
2019-01-23 13:00:00,110.54,110.58,110.42,110.44,4641.0,105.8233,105.8616,105.7085,105.7276,4641.0
2019-01-23 13:05:00,110.43,110.5,110.4,110.49,8489.0,105.718,105.785,105.6893,105.7755,8489.0
2019-01-23 13:10:00,110.5,110.54,110.45,110.49,8678.0,105.785,105.8233,105.7372,105.7755,8678.0
2019-01-23 13:15:00,110.54,110.71,110.47,110.68,25068.0,105.8233,105.9861,105.7563,105.9574,25068.0
2019-01-23 13:20:00,110.71,110.81,110.56,110.74,23393.0,105.9861,106.0818,105.8425,106.0148,23393.0
2019-01-23 13:25:00,110.72,110.81,110.59,110.59,7368.0,105.9957,106.0818,105.8712,105.8712,7368.0
2019-01-23 13:30:00,110.62,110.72,110.61,110.63,15088.0,105.8999,105.9957,105.8903,105.9095,15088.0
2019-01-23 13:35:00,110.68,110.73,110.62,110.73,11874.0,105.9574,106.0052,105.8999,106.0052,11874.0
2019-01-23 13:40:00,110.73,110.73,110.59,110.65,7421.0,106.0052,106.0052,105.8712,105.9286,7421.0
2019-01-23 13:45:00,110.66,110.67,110.62,110.65,14174.0,105.9382,105.9478,105.8999,105.9286,14174.0
2019-01-23 13:50:00,110.63,110.69,110.6,110.67,15176.0,105.9095,105.9669,105.8808,105.9478,15176.0
2019-01-23 13:55:00,110.66,110.69,110.54,110.57,11409.0,105.9382,105.9669,105.8233,105.8521,11409.0
2019-01-23 14:00:00,110.62,110.77,110.57,110.75,24559.0,105.8999,106.0435,105.8521,106.0244,24559.0
2019-01-23 14:05:00,110.72,110.75,110.69,110.75,10684.0,105.9957,106.0244,105.9669,106.0244,10684.0
2019-01-23 14:10:00,110.76,110.8,110.68,110.75,13003.0,106.0339,106.0722,105.9574,106.0244,13003.0
2019-01-23 14:15:00,110.74,110.75,110.47,110.49,23126.0,106.0148,106.0244,105.7563,105.7755,23126.0
2019-01-23 14:20:00,110.48,110.63,110.48,110.61,9689.0,105.7659,105.9095,105.7659,105.8903,9689.0
2019-01-23 14:25:00,110.65,110.67,110.55,110.62,7703.0,105.9286,105.9478,105.8329,105.8999,7703.0
2019-01-23 14:30:00,110.66,110.73,110.54,110.68,15947.0,105.9382,106.0052,105.8233,105.9574,15947.0
2019-01-23 14:35:00,110.72,110.73,110.61,110.67,9474.0,105.9957,106.0052,105.8903,105.9478,9474.0
2019-01-23 14:40:00,110.65,110.67,110.54,110.54,6753.0,105.9286,105.9478,105.8233,105.8233,6753.0
2019-01-23 14:45:00,110.5,110.61,110.45,110.61,20516.0,105.785,105.8903,105.7372,105.8903,20516.0
2019-01-23 14:50:00,110.62,110.78,110.61,110.75,17204.0,105.8999,106.0531,105.8903,106.0244,17204.0
2019-01-23 14:55:00,110.73,110.83,110.69,110.76,18713.0,106.0052,106.101,105.9669,106.0339,18713.0
2019-01-23 15:00:00,110.75,110.94,110.75,110.9,9753.0,106.0244,106.2063,106.0244,106.168,9753.0
2019-01-23 15:05:00,110.9,110.97,110.8,110.89,12687.0,106.168,106.235,106.0722,106.1584,12687.0
2019-01-23 15:10:00,110.84,110.97,110.78,110.94,14857.0,106.1105,106.235,106.0531,106.2063,14857.0
2019-01-23 15:15:00,110.95,111.21,110.95,111.19,31999.0,106.2158,106.4647,106.2158,106.4456,31999.0
2019-01-23 15:20:00,111.25,111.38,111.22,111.27,25021.0,106.503,106.6275,106.4743,106.5222,25021.0
2019-01-23 15:25:00,111.26,111.35,111.2,111.29,25681.0,106.5126,106.5988,106.4552,106.5413,25681.0
2019-01-23 15:30:00,111.34,111.37,111.23,111.26,37557.0,106.5892,106.6179,106.4839,106.5126,37557.0
2019-01-23 15:35:00,111.29,111.37,111.26,111.3,63692.0,106.5413,106.6179,106.5126,106.5509,63692.0
2019-01-23 15:40:00,111.3,111.44,111.3,111.42,89957.0,106.5509,106.6849,106.5509,106.6658,89957.0
2019-01-23 15:45:00,111.44,111.52,111.38,111.49,61923.0,106.6849,106.7615,106.6275,106.7328,61923.0
2019-01-23 15:50:00,111.49,111.49,111.34,111.39,52080.0,106.7328,106.7328,106.5892,106.6371,52080.0
2019-01-23 15:55:00,111.41,111.43,111.23,111.3,153634.0,106.6562,106.6754,106.4839,106.5509,153634.0
2019-01-24 09:30:00,111.53,111.89,111.49,111.83,16469.0,106.7711,107.1157,106.7328,107.0583,16469.0
2019-01-24 09:35:00,111.83,112.07,111.75,111.75,7277.0,107.0583,107.2881,106.9817,106.9817,7277.0
2019-01-24 09:40:00,111.87,111.87,111.47,111.69,16651.0,107.0966,107.0966,106.7137,106.9243,16651.0
2019-01-24 09:45:00,111.69,111.85,111.57,111.57,8260.0,106.9243,107.0774,106.8094,106.8094,8260.0
2019-01-24 09:50:00,111.51,111.7,111.42,111.7,3426.0,106.7519,106.9338,106.6658,106.9338,3426.0
2019-01-24 09:55:00,111.61,111.73,111.45,111.68,6200.0,106.8477,106.9626,106.6945,106.9147,6200.0
2019-01-24 10:00:00,111.61,111.68,111.39,111.68,4700.0,106.8477,106.9147,106.6371,106.9147,4700.0
2019-01-24 10:05:00,111.71,111.73,111.53,111.64,5600.0,106.9434,106.9626,106.7711,106.8764,5600.0
2019-01-24 10:10:00,111.54,111.76,111.52,111.76,12599.0,106.7807,106.9913,106.7615,106.9913,12599.0
2019-01-24 10:15:00,111.76,111.94,111.75,111.83,5801.0,106.9913,107.1636,106.9817,107.0583,5801.0
2019-01-24 10:20:00,111.95,111.95,111.71,111.87,12015.0,107.1732,107.1732,106.9434,107.0966,12015.0
2019-01-24 10:25:00,111.84,111.95,111.72,111.89,6839.0,107.0679,107.1732,106.953,107.1157,6839.0
2019-01-24 10:30:00,111.92,111.95,111.83,111.93,3926.0,107.1445,107.1732,107.0583,107.154,3926.0
2019-01-24 10:35:00,111.92,111.95,111.77,111.95,5537.0,107.1445,107.1732,107.0009,107.1732,5537.0
2019-01-24 10:40:00,111.92,111.92,111.75,111.76,6612.0,107.1445,107.1445,106.9817,106.9913,6612.0
2019-01-24 10:45:00,111.71,111.87,111.71,111.72,3526.0,106.9434,107.0966,106.9434,106.953,3526.0
2019-01-24 10:50:00,111.71,111.78,111.43,111.54,13679.0,106.9434,107.0104,106.6754,106.7807,13679.0
2019-01-24 10:55:00,111.52,111.59,111.49,111.51,7322.0,106.7615,106.8285,106.7328,106.7519,7322.0
2019-01-24 11:00:00,111.49,111.64,111.45,111.64,7931.0,106.7328,106.8764,106.6945,106.8764,7931.0
2019-01-24 11:05:00,111.62,111.63,111.49,111.52,4327.0,106.8573,106.8668,106.7328,106.7615,4327.0
2019-01-24 11:10:00,111.55,111.64,111.26,111.41,11113.0,106.7902,106.8764,106.5126,106.6562,11113.0
2019-01-24 11:15:00,111.4,111.53,111.38,111.49,7845.0,106.6466,106.7711,106.6275,106.7328,7845.0
2019-01-24 11:20:00,111.44,111.57,111.34,111.51,7137.0,106.6849,106.8094,106.5892,106.7519,7137.0
2019-01-24 11:25:00,111.56,111.58,111.45,111.58,7219.0,106.7998,106.819,106.6945,106.819,7219.0
2019-01-24 11:30:00,111.62,111.67,111.56,111.65,14605.0,106.8573,106.9051,106.7998,106.886,14605.0
2019-01-24 11:35:00,111.63,111.9,111.62,111.9,25403.0,106.8668,107.1253,106.8573,107.1253,25403.0
2019-01-24 11:40:00,111.91,112.13,111.91,112.04,5983.0,107.1349,107.3455,107.1349,107.2593,5983.0
2019-01-24 11:45:00,112.12,112.13,112.0,112.07,9665.0,107.3359,107.3455,107.221,107.2881,9665.0
2019-01-24 11:50:00,112.05,112.12,111.97,112.12,3668.0,107.2689,107.3359,107.1923,107.3359,3668.0
2019-01-24 11:55:00,112.13,112.18,112.05,112.14,6529.0,107.3455,107.3934,107.2689,107.3551,6529.0
2019-01-24 12:00:00,112.13,112.19,112.07,112.07,4604.0,107.3455,107.4029,107.2881,107.2881,4604.0
2019-01-24 12:05:00,112.1,112.13,111.99,112.05,8467.0,107.3168,107.3455,107.2115,107.2689,8467.0
2019-01-24 12:10:00,112.08,112.11,111.95,111.97,5704.0,107.2976,107.3263,107.1732,107.1923,5704.0
2019-01-24 12:15:00,112.04,112.09,112.0,112.03,11459.0,107.2593,107.3072,107.221,107.2498,11459.0
2019-01-24 12:20:00,112.07,112.09,112.03,112.09,3436.0,107.2881,107.3072,107.2498,107.3072,3436.0
2019-01-24 12:25:00,112.12,112.15,111.99,112.1,3127.0,107.3359,107.3646,107.2115,107.3168,3127.0
2019-01-24 12:30:00,112.1,112.15,112.03,112.03,4061.0,107.3168,107.3646,107.2498,107.2498,4061.0
2019-01-24 12:35:00,112.0,112.1,111.89,112.05,2900.0,107.221,107.3168,107.1157,107.2689,2900.0
2019-01-24 12:40:00,112.04,112.13,112.03,112.13,2660.0,107.2593,107.3455,107.2498,107.3455,2660.0
2019-01-24 12:45:00,112.11,112.15,112.0,112.03,4026.0,107.3263,107.3646,107.221,107.2498,4026.0
2019-01-24 12:50:00,112.0,112.0,111.79,111.89,2160.0,107.221,107.221,107.02,107.1157,2160.0
2019-01-24 12:55:00,111.88,111.92,111.88,111.92,1918.0,107.1062,107.1445,107.1062,107.1445,1918.0
2019-01-24 13:00:00,111.93,111.93,111.8,111.81,20076.0,107.154,107.154,107.0296,107.0391,20076.0
2019-01-24 13:05:00,111.85,111.9,111.83,111.89,2459.0,107.0774,107.1253,107.0583,107.1157,2459.0
2019-01-24 13:10:00,111.87,111.87,111.66,111.72,4979.0,107.0966,107.0966,106.8955,106.953,4979.0
2019-01-24 13:15:00,111.73,111.75,111.6,111.75,13506.0,106.9626,106.9817,106.8381,106.9817,13506.0
2019-01-24 13:20:00,111.78,111.89,111.77,111.82,2700.0,107.0104,107.1157,107.0009,107.0487,2700.0
2019-01-24 13:25:00,111.81,111.9,111.76,111.84,2697.0,107.0391,107.1253,106.9913,107.0679,2697.0
2019-01-24 13:30:00,111.83,111.93,111.81,111.91,3415.0,107.0583,107.154,107.0391,107.1349,3415.0
2019-01-24 13:35:00,111.93,111.93,111.85,111.88,7073.0,107.154,107.154,107.0774,107.1062,7073.0
2019-01-24 13:40:00,111.88,111.93,111.75,111.79,8613.0,107.1062,107.154,106.9817,107.02,8613.0
2019-01-24 13:45:00,111.8,111.92,111.78,111.89,3300.0,107.0296,107.1445,107.0104,107.1157,3300.0
2019-01-24 13:50:00,111.91,111.99,111.88,111.97,6879.0,107.1349,107.2115,107.1062,107.1923,6879.0
2019-01-24 13:55:00,111.98,111.99,111.94,111.99,7838.0,107.2019,107.2115,107.1636,107.2115,7838.0
2019-01-24 14:00:00,111.99,111.99,111.9,111.99,9893.0,107.2115,107.2115,107.1253,107.2115,9893.0
2019-01-24 14:05:00,111.99,112.19,111.98,112.15,21358.0,107.2115,107.4029,107.2019,107.3646,21358.0
2019-01-24 14:10:00,112.17,112.23,112.1,112.18,5281.0,107.3838,107.4412,107.3168,107.3934,5281.0
2019-01-24 14:15:00,112.14,112.18,112.1,112.18,5466.0,107.3551,107.3934,107.3168,107.3934,5466.0
2019-01-24 14:20:00,112.2,112.37,112.2,112.32,8622.0,107.4125,107.5753,107.4125,107.5274,8622.0
2019-01-24 14:25:00,112.35,112.36,112.31,112.36,6575.0,107.5561,107.5657,107.5178,107.5657,6575.0
2019-01-24 14:30:00,112.33,112.33,112.2,112.3,9135.0,107.537,107.537,107.4125,107.5082,9135.0
2019-01-24 14:35:00,112.29,112.54,112.28,112.52,33052.0,107.4987,107.738,107.4891,107.7189,33052.0
2019-01-24 14:40:00,112.53,112.54,112.37,112.45,7700.0,107.7284,107.738,107.5753,107.6518,7700.0
2019-01-24 14:45:00,112.43,112.46,112.3,112.37,6342.0,107.6327,107.6614,107.5082,107.5753,6342.0
2019-01-24 14:50:00,112.35,112.37,112.31,112.35,7707.0,107.5561,107.5753,107.5178,107.5561,7707.0
2019-01-24 14:55:00,112.37,112.37,112.3,112.36,8579.0,107.5753,107.5753,107.5082,107.5657,8579.0
2019-01-24 15:00:00,112.36,112.43,112.32,112.43,6985.0,107.5657,107.6327,107.5274,107.6327,6985.0
2019-01-24 15:05:00,112.47,112.59,112.44,112.54,60154.0,107.671,107.7859,107.6423,107.738,60154.0
2019-01-24 15:10:00,112.53,112.61,112.51,112.59,7343.0,107.7284,107.805,107.7093,107.7859,7343.0
2019-01-24 15:15:00,112.62,112.64,112.53,112.53,15951.0,107.8146,107.8337,107.7284,107.7284,15951.0
2019-01-24 15:20:00,112.5,112.54,112.42,112.45,14463.0,107.6997,107.738,107.6231,107.6518,14463.0
2019-01-24 15:25:00,112.43,112.47,112.39,112.41,11156.0,107.6327,107.671,107.5944,107.6135,11156.0
2019-01-24 15:30:00,112.42,112.43,112.28,112.32,17212.0,107.6231,107.6327,107.4891,107.5274,17212.0
2019-01-24 15:35:00,112.33,112.37,112.29,112.31,25125.0,107.537,107.5753,107.4987,107.5178,25125.0
2019-01-24 15:40:00,112.31,112.37,112.3,112.33,19258.0,107.5178,107.5753,107.5082,107.537,19258.0
2019-01-24 15:45:00,112.33,112.4,112.33,112.4,29153.0,107.537,107.604,107.537,107.604,29153.0
2019-01-24 15:50:00,112.4,112.49,112.39,112.48,42962.0,107.604,107.6901,107.5944,107.6806,42962.0
2019-01-24 15:55:00,112.48,112.49,112.23,112.25,126041.0,107.6806,107.6901,107.4412,107.4604,126041.0
2019-01-25 09:30:00,112.95,113.13,112.66,112.98,11553.0,108.1305,108.3028,107.8529,108.1592,11553.0
2019-01-25 09:35:00,112.94,113.02,112.85,112.88,108014.0,108.1209,108.1975,108.0348,108.0635,108014.0
2019-01-25 09:40:00,112.91,112.94,112.71,112.78,3900.0,108.0922,108.1209,107.9007,107.9678,3900.0
2019-01-25 09:45:00,112.77,112.86,112.71,112.83,2440.0,107.9582,108.0443,107.9007,108.0156,2440.0
2019-01-25 09:50:00,112.83,112.95,112.55,112.66,7678.0,108.0156,108.1305,107.7476,107.8529,7678.0
2019-01-25 09:55:00,112.55,112.68,112.36,112.68,15023.0,107.7476,107.872,107.5657,107.872,15023.0
2019-01-25 10:00:00,112.77,112.94,112.69,112.93,14097.0,107.9582,108.1209,107.8816,108.1114,14097.0
2019-01-25 10:05:00,112.9,113.01,112.86,112.95,10535.0,108.0826,108.1879,108.0443,108.1305,10535.0
2019-01-25 10:10:00,112.9,112.92,112.79,112.85,8884.0,108.0826,108.1018,107.9773,108.0348,8884.0
2019-01-25 10:15:00,112.88,112.95,112.84,112.85,10605.0,108.0635,108.1305,108.0252,108.0348,10605.0
2019-01-25 10:20:00,112.88,112.93,112.8,112.91,3203.0,108.0635,108.1114,107.9869,108.0922,3203.0
2019-01-25 10:25:00,112.95,112.97,112.8,112.8,6744.0,108.1305,108.1496,107.9869,107.9869,6744.0
2019-01-25 10:30:00,112.81,113.07,112.81,113.01,45956.0,107.9965,108.2454,107.9965,108.1879,45956.0
2019-01-25 10:35:00,113.03,113.25,113.01,113.25,39740.0,108.2071,108.4177,108.1879,108.4177,39740.0
2019-01-25 10:40:00,113.25,113.37,113.23,113.33,18053.0,108.4177,108.5326,108.3986,108.4943,18053.0
2019-01-25 10:45:00,113.29,113.44,113.29,113.42,12752.0,108.456,108.5996,108.456,108.5804,12752.0
2019-01-25 10:50:00,113.42,113.42,113.28,113.41,9121.0,108.5804,108.5804,108.4464,108.5709,9121.0
2019-01-25 10:55:00,113.37,113.42,113.22,113.22,13266.0,108.5326,108.5804,108.389,108.389,13266.0
2019-01-25 11:00:00,113.25,113.32,113.2,113.32,4562.0,108.4177,108.4847,108.3698,108.4847,4562.0
2019-01-25 11:05:00,113.35,113.4,113.28,113.31,9491.0,108.5134,108.5613,108.4464,108.4751,9491.0
2019-01-25 11:10:00,113.34,113.37,113.2,113.28,8505.0,108.5039,108.5326,108.3698,108.4464,8505.0
2019-01-25 11:15:00,113.26,113.31,113.21,113.31,7169.0,108.4273,108.4751,108.3794,108.4751,7169.0
2019-01-25 11:20:00,113.32,113.36,113.23,113.32,5691.0,108.4847,108.523,108.3986,108.4847,5691.0
2019-01-25 11:25:00,113.32,113.36,113.23,113.29,5700.0,108.4847,108.523,108.3986,108.456,5700.0
2019-01-25 11:30:00,113.31,113.43,113.28,113.41,69570.0,108.4751,108.59,108.4464,108.5709,69570.0
2019-01-25 11:35:00,113.41,113.67,113.37,113.59,12755.0,108.5709,108.8198,108.5326,108.7432,12755.0
2019-01-25 11:40:00,113.6,113.67,113.55,113.59,8239.0,108.7528,108.8198,108.7049,108.7432,8239.0
2019-01-25 11:45:00,113.56,113.58,113.49,113.58,5335.0,108.7145,108.7336,108.6475,108.7336,5335.0
2019-01-25 11:50:00,113.61,113.67,113.57,113.67,8511.0,108.7623,108.8198,108.724,108.8198,8511.0
2019-01-25 11:55:00,113.65,113.66,113.55,113.57,35569.0,108.8006,108.8102,108.7049,108.724,35569.0
2019-01-25 12:00:00,113.53,113.6,113.46,113.57,49362.0,108.6858,108.7528,108.6187,108.724,49362.0
2019-01-25 12:05:00,113.54,113.62,113.49,113.53,43649.0,108.6953,108.7719,108.6475,108.6858,43649.0
2019-01-25 12:10:00,113.53,113.65,113.53,113.62,4490.0,108.6858,108.8006,108.6858,108.7719,4490.0
2019-01-25 12:15:00,113.66,113.7,113.6,113.7,5516.0,108.8102,108.8485,108.7528,108.8485,5516.0
2019-01-25 12:20:00,113.67,113.71,113.57,113.66,5100.0,108.8198,108.8581,108.724,108.8102,5100.0
2019-01-25 12:25:00,113.71,113.72,113.67,113.71,18101.0,108.8581,108.8676,108.8198,108.8581,18101.0
2019-01-25 12:30:00,113.73,113.74,113.63,113.72,4361.0,108.8772,108.8868,108.7815,108.8676,4361.0
2019-01-25 12:35:00,113.72,113.79,113.71,113.77,8589.0,108.8676,108.9347,108.8581,108.9155,8589.0
2019-01-25 12:40:00,113.79,113.79,113.64,113.65,6089.0,108.9347,108.9347,108.7911,108.8006,6089.0
2019-01-25 12:45:00,113.6,113.6,113.37,113.52,126182.0,108.7528,108.7528,108.5326,108.6762,126182.0
2019-01-25 12:50:00,113.53,113.65,113.48,113.51,4216.0,108.6858,108.8006,108.6379,108.6666,4216.0
2019-01-25 12:55:00,113.56,113.59,113.53,113.56,8367.0,108.7145,108.7432,108.6858,108.7145,8367.0
2019-01-25 13:00:00,113.58,113.59,113.5,113.5,8026.0,108.7336,108.7432,108.657,108.657,8026.0
2019-01-25 13:05:00,113.5,113.54,113.46,113.52,5220.0,108.657,108.6953,108.6187,108.6762,5220.0
2019-01-25 13:10:00,113.49,113.5,113.4,113.42,2586.0,108.6475,108.657,108.5613,108.5804,2586.0
2019-01-25 13:15:00,113.42,113.45,113.37,113.38,4252.0,108.5804,108.6092,108.5326,108.5422,4252.0
2019-01-25 13:20:00,113.34,113.39,113.25,113.37,9022.0,108.5039,108.5517,108.4177,108.5326,9022.0
2019-01-25 13:25:00,113.4,113.46,113.35,113.37,5106.0,108.5613,108.6187,108.5134,108.5326,5106.0
2019-01-25 13:30:00,113.4,113.41,113.29,113.3,6600.0,108.5613,108.5709,108.456,108.4656,6600.0
2019-01-25 13:35:00,113.32,113.37,113.25,113.31,11269.0,108.4847,108.5326,108.4177,108.4751,11269.0
2019-01-25 13:40:00,113.31,113.48,113.31,113.43,7558.0,108.4751,108.6379,108.4751,108.59,7558.0
2019-01-25 13:45:00,113.43,113.46,113.38,113.44,17304.0,108.59,108.6187,108.5422,108.5996,17304.0
2019-01-25 13:50:00,113.44,113.49,113.38,113.43,7750.0,108.5996,108.6475,108.5422,108.59,7750.0
2019-01-25 13:55:00,113.42,113.49,113.42,113.48,5470.0,108.5804,108.6475,108.5804,108.6379,5470.0
2019-01-25 14:00:00,113.49,113.51,113.41,113.51,11435.0,108.6475,108.6666,108.5709,108.6666,11435.0
2019-01-25 14:05:00,113.52,113.54,113.49,113.53,7080.0,108.6762,108.6953,108.6475,108.6858,7080.0
2019-01-25 14:10:00,113.52,113.52,113.4,113.47,8671.0,108.6762,108.6762,108.5613,108.6283,8671.0
2019-01-25 14:15:00,113.46,113.54,113.39,113.45,9001.0,108.6187,108.6953,108.5517,108.6092,9001.0
2019-01-25 14:20:00,113.43,113.43,113.21,113.27,13001.0,108.59,108.59,108.3794,108.4368,13001.0
2019-01-25 14:25:00,113.31,113.31,113.02,113.09,9373.0,108.4751,108.4751,108.1975,108.2645,9373.0
2019-01-25 14:30:00,113.1,113.24,113.08,113.24,10897.0,108.2741,108.4081,108.255,108.4081,10897.0
2019-01-25 14:35:00,113.2,113.27,113.16,113.26,6271.0,108.3698,108.4368,108.3315,108.4273,6271.0
2019-01-25 14:40:00,113.27,113.4,113.23,113.4,8883.0,108.4368,108.5613,108.3986,108.5613,8883.0
2019-01-25 14:45:00,113.39,113.55,113.38,113.42,6185.0,108.5517,108.7049,108.5422,108.5804,6185.0
2019-01-25 14:50:00,113.42,113.49,113.38,113.46,8232.0,108.5804,108.6475,108.5422,108.6187,8232.0
2019-01-25 14:55:00,113.45,113.5,113.41,113.48,11238.0,108.6092,108.657,108.5709,108.6379,11238.0
2019-01-25 15:00:00,113.5,113.53,113.43,113.5,6932.0,108.657,108.6858,108.59,108.657,6932.0
2019-01-25 15:05:00,113.52,113.57,113.44,113.46,22622.0,108.6762,108.724,108.5996,108.6187,22622.0
2019-01-25 15:10:00,113.47,113.57,113.47,113.52,7820.0,108.6283,108.724,108.6283,108.6762,7820.0
2019-01-25 15:15:00,113.54,113.6,113.52,113.6,16459.0,108.6953,108.7528,108.6762,108.7528,16459.0
2019-01-25 15:20:00,113.59,113.62,113.48,113.5,11724.0,108.7432,108.7719,108.6379,108.657,11724.0
2019-01-25 15:25:00,113.5,113.52,113.39,113.42,13064.0,108.657,108.6762,108.5517,108.5804,13064.0
2019-01-25 15:30:00,113.39,113.39,113.26,113.31,24737.0,108.5517,108.5517,108.4273,108.4751,24737.0
2019-01-25 15:35:00,113.32,113.44,113.24,113.42,24456.0,108.4847,108.5996,108.4081,108.5804,24456.0
2019-01-25 15:40:00,113.43,113.54,113.37,113.4,29656.0,108.59,108.6953,108.5326,108.5613,29656.0
2019-01-25 15:45:00,113.4,113.47,113.33,113.35,36557.0,108.5613,108.6283,108.4943,108.5134,36557.0
2019-01-25 15:50:00,113.34,113.41,113.31,113.31,41496.0,108.5039,108.5709,108.4751,108.4751,41496.0
2019-01-25 15:55:00,113.33,113.46,113.2,113.25,125887.0,108.4943,108.6187,108.3698,108.4177,125887.0
2019-01-28 09:30:00,111.92,111.92,111.31,111.79,11866.0,107.1445,107.1445,106.5605,107.02,11866.0
2019-01-28 09:35:00,111.65,111.94,111.42,111.43,74592.0,106.886,107.1636,106.6658,106.6754,74592.0
2019-01-28 09:40:00,111.44,111.56,110.96,111.3,11035.0,106.6849,106.7998,106.2254,106.5509,11035.0
2019-01-28 09:45:00,111.25,111.36,110.88,110.99,7738.0,106.503,106.6083,106.1488,106.2541,7738.0
2019-01-28 09:50:00,110.88,111.23,110.8,110.94,4604.0,106.1488,106.4839,106.0722,106.2063,4604.0
2019-01-28 09:55:00,110.86,111.28,110.82,111.28,9600.0,106.1297,106.5318,106.0914,106.5318,9600.0
2019-01-28 10:00:00,111.2,111.33,110.95,111.06,11700.0,106.4552,106.5796,106.2158,106.3211,11700.0
2019-01-28 10:05:00,111.15,111.5,111.15,111.44,4619.0,106.4073,106.7424,106.4073,106.6849,4619.0
2019-01-28 10:10:00,111.46,111.51,111.31,111.4,21341.0,106.7041,106.7519,106.5605,106.6466,21341.0
2019-01-28 10:15:00,111.48,111.71,111.44,111.46,19136.0,106.7232,106.9434,106.6849,106.7041,19136.0
2019-01-28 10:20:00,111.44,111.75,111.44,111.62,3300.0,106.6849,106.9817,106.6849,106.8573,3300.0
2019-01-28 10:25:00,111.7,111.8,111.55,111.76,11756.0,106.9338,107.0296,106.7902,106.9913,11756.0
2019-01-28 10:30:00,111.72,111.85,111.65,111.8,18430.0,106.953,107.0774,106.886,107.0296,18430.0
2019-01-28 10:35:00,111.76,111.93,111.69,111.69,7577.0,106.9913,107.154,106.9243,106.9243,7577.0
2019-01-28 10:40:00,111.73,111.87,111.69,111.77,6545.0,106.9626,107.0966,106.9243,107.0009,6545.0
2019-01-28 10:45:00,111.76,111.8,111.63,111.63,41550.0,106.9913,107.0296,106.8668,106.8668,41550.0
2019-01-28 10:50:00,111.63,111.84,111.58,111.84,3180.0,106.8668,107.0679,106.819,107.0679,3180.0
2019-01-28 10:55:00,111.77,111.78,111.63,111.66,4000.0,107.0009,107.0104,106.8668,106.8955,4000.0
2019-01-28 11:00:00,111.65,111.68,111.48,111.48,4100.0,106.886,106.9147,106.7232,106.7232,4100.0
2019-01-28 11:05:00,111.48,111.67,111.48,111.66,3500.0,106.7232,106.9051,106.7232,106.8955,3500.0
2019-01-28 11:10:00,111.66,111.88,111.66,111.83,4277.0,106.8955,107.1062,106.8955,107.0583,4277.0
2019-01-28 11:15:00,111.82,111.82,111.7,111.7,5900.0,107.0487,107.0487,106.9338,106.9338,5900.0
2019-01-28 11:20:00,111.77,111.77,111.6,111.66,3329.0,107.0009,107.0009,106.8381,106.8955,3329.0
2019-01-28 11:25:00,111.65,111.76,111.65,111.7,4791.0,106.886,106.9913,106.886,106.9338,4791.0
2019-01-28 11:30:00,111.77,111.89,111.74,111.78,7300.0,107.0009,107.1157,106.9721,107.0104,7300.0
2019-01-28 11:35:00,111.75,111.75,111.53,111.53,3300.0,106.9817,106.9817,106.7711,106.7711,3300.0
2019-01-28 11:40:00,111.52,111.52,111.37,111.37,2802.0,106.7615,106.7615,106.6179,106.6179,2802.0
2019-01-28 11:45:00,111.38,111.43,111.21,111.34,3000.0,106.6275,106.6754,106.4647,106.5892,3000.0
2019-01-28 11:50:00,111.26,111.36,111.22,111.25,2500.0,106.5126,106.6083,106.4743,106.503,2500.0
2019-01-28 11:55:00,111.22,111.29,111.11,111.11,6706.0,106.4743,106.5413,106.369,106.369,6706.0
2019-01-28 12:00:00,111.08,111.21,111.06,111.21,3301.0,106.3403,106.4647,106.3211,106.4647,3301.0
2019-01-28 12:05:00,111.2,111.43,111.16,111.43,4600.0,106.4552,106.6754,106.4169,106.6754,4600.0
2019-01-28 12:10:00,111.43,111.45,111.34,111.34,2509.0,106.6754,106.6945,106.5892,106.5892,2509.0
2019-01-28 12:15:00,111.37,111.46,111.35,111.43,4216.0,106.6179,106.7041,106.5988,106.6754,4216.0
2019-01-28 12:20:00,111.38,111.5,111.37,111.46,3800.0,106.6275,106.7424,106.6179,106.7041,3800.0
2019-01-28 12:25:00,111.48,111.52,111.42,111.52,7022.0,106.7232,106.7615,106.6658,106.7615,7022.0
2019-01-28 12:30:00,111.52,111.53,111.46,111.5,9489.0,106.7615,106.7711,106.7041,106.7424,9489.0
2019-01-28 12:35:00,111.5,111.61,111.45,111.61,4290.0,106.7424,106.8477,106.6945,106.8477,4290.0
2019-01-28 12:40:00,111.59,111.62,111.52,111.52,4853.0,106.8285,106.8573,106.7615,106.7615,4853.0
2019-01-28 12:45:00,111.55,111.61,111.54,111.6,3069.0,106.7902,106.8477,106.7807,106.8381,3069.0
2019-01-28 12:50:00,111.62,111.62,111.55,111.57,5817.0,106.8573,106.8573,106.7902,106.8094,5817.0
2019-01-28 12:55:00,111.57,111.6,111.54,111.6,3500.0,106.8094,106.8381,106.7807,106.8381,3500.0
2019-01-28 13:00:00,111.61,111.61,111.52,111.56,3496.0,106.8477,106.8477,106.7615,106.7998,3496.0
2019-01-28 13:05:00,111.57,111.77,111.54,111.71,12233.0,106.8094,107.0009,106.7807,106.9434,12233.0
2019-01-28 13:10:00,111.77,111.77,111.68,111.73,4504.0,107.0009,107.0009,106.9147,106.9626,4504.0
2019-01-28 13:15:00,111.68,111.72,111.67,111.69,1069.0,106.9147,106.953,106.9051,106.9243,1069.0
2019-01-28 13:20:00,111.69,111.79,111.69,111.72,9158.0,106.9243,107.02,106.9243,106.953,9158.0
2019-01-28 13:25:00,111.68,111.69,111.63,111.64,4231.0,106.9147,106.9243,106.8668,106.8764,4231.0
2019-01-28 13:30:00,111.71,111.76,111.64,111.75,6065.0,106.9434,106.9913,106.8764,106.9817,6065.0
2019-01-28 13:35:00,111.73,111.74,111.68,111.68,2080.0,106.9626,106.9721,106.9147,106.9147,2080.0
2019-01-28 13:40:00,111.68,111.77,111.68,111.74,1600.0,106.9147,107.0009,106.9147,106.9721,1600.0
2019-01-28 13:45:00,111.75,111.78,111.71,111.73,2565.0,106.9817,107.0104,106.9434,106.9626,2565.0
2019-01-28 13:50:00,111.78,111.82,111.76,111.81,3349.0,107.0104,107.0487,106.9913,107.0391,3349.0
2019-01-28 13:55:00,111.79,111.81,111.71,111.71,2100.0,107.02,107.0391,106.9434,106.9434,2100.0
2019-01-28 14:00:00,111.72,111.75,111.63,111.66,3308.0,106.953,106.9817,106.8668,106.8955,3308.0
2019-01-28 14:05:00,111.64,111.66,111.62,111.65,2922.0,106.8764,106.8955,106.8573,106.886,2922.0
2019-01-28 14:10:00,111.62,111.66,111.55,111.6,2801.0,106.8573,106.8955,106.7902,106.8381,2801.0
2019-01-28 14:15:00,111.57,111.58,111.5,111.52,5242.0,106.8094,106.819,106.7424,106.7615,5242.0
2019-01-28 14:20:00,111.55,111.62,111.52,111.55,5664.0,106.7902,106.8573,106.7615,106.7902,5664.0
2019-01-28 14:25:00,111.52,111.56,111.5,111.55,5531.0,106.7615,106.7998,106.7424,106.7902,5531.0
2019-01-28 14:30:00,111.53,111.61,111.51,111.58,2560.0,106.7711,106.8477,106.7519,106.819,2560.0
2019-01-28 14:35:00,111.59,111.65,111.56,111.59,3000.0,106.8285,106.886,106.7998,106.8285,3000.0
2019-01-28 14:40:00,111.58,111.61,111.53,111.58,3871.0,106.819,106.8477,106.7711,106.819,3871.0
2019-01-28 14:45:00,111.6,111.66,111.6,111.64,6737.0,106.8381,106.8955,106.8381,106.8764,6737.0
2019-01-28 14:50:00,111.65,111.82,111.63,111.73,6800.0,106.886,107.0487,106.8668,106.9626,6800.0
2019-01-28 14:55:00,111.79,111.8,111.66,111.69,5444.0,107.02,107.0296,106.8955,106.9243,5444.0
2019-01-28 15:00:00,111.69,111.77,111.68,111.72,6862.0,106.9243,107.0009,106.9147,106.953,6862.0
2019-01-28 15:05:00,111.72,111.73,111.59,111.65,7200.0,106.953,106.9626,106.8285,106.886,7200.0
2019-01-28 15:10:00,111.65,111.77,111.6,111.77,7039.0,106.886,107.0009,106.8381,107.0009,7039.0
2019-01-28 15:15:00,111.74,111.75,111.7,111.71,8155.0,106.9721,106.9817,106.9338,106.9434,8155.0
2019-01-28 15:20:00,111.71,111.77,111.71,111.74,11849.0,106.9434,107.0009,106.9434,106.9721,11849.0
2019-01-28 15:25:00,111.74,111.77,111.7,111.74,14308.0,106.9721,107.0009,106.9338,106.9721,14308.0
2019-01-28 15:30:00,111.72,111.81,111.72,111.78,13789.0,106.953,107.0391,106.953,107.0104,13789.0
2019-01-28 15:35:00,111.78,111.84,111.77,111.79,16289.0,107.0104,107.0679,107.0009,107.02,16289.0
2019-01-28 15:40:00,111.79,111.81,111.64,111.66,19347.0,107.02,107.0391,106.8764,106.8955,19347.0
2019-01-28 15:45:00,111.64,111.71,111.58,111.61,21157.0,106.8764,106.9434,106.819,106.8477,21157.0
2019-01-28 15:50:00,111.61,111.65,111.59,111.65,41583.0,106.8477,106.886,106.8285,106.886,41583.0
2019-01-28 15:55:00,111.65,111.84,111.64,111.65,115196.0,106.886,107.0679,106.8764,106.886,115196.0
2019-01-29 09:30:00,111.65,112.22,111.65,112.22,8109.0,106.886,107.4317,106.886,107.4317,8109.0
2019-01-29 09:35:00,111.99,111.99,111.41,111.47,1000.0,107.2115,107.2115,106.6562,106.7137,1000.0
2019-01-29 09:40:00,111.37,111.41,111.21,111.3,3675.0,106.6179,106.6562,106.4647,106.5509,3675.0
2019-01-29 09:45:00,111.21,111.52,111.17,111.18,5550.0,106.4647,106.7615,106.4265,106.436,5550.0
2019-01-29 09:50:00,111.3,111.31,111.15,111.26,2100.0,106.5509,106.5605,106.4073,106.5126,2100.0
2019-01-29 09:55:00,111.26,111.32,111.16,111.32,2952.0,106.5126,106.5701,106.4169,106.5701,2952.0
2019-01-29 10:00:00,111.33,111.44,111.31,111.41,3430.0,106.5796,106.6849,106.5605,106.6562,3430.0
2019-01-29 10:05:00,111.44,111.47,111.29,111.29,12857.0,106.6849,106.7137,106.5413,106.5413,12857.0
2019-01-29 10:10:00,111.29,111.35,111.17,111.2,6900.0,106.5413,106.5988,106.4265,106.4552,6900.0
2019-01-29 10:15:00,111.24,111.34,111.13,111.29,5230.0,106.4935,106.5892,106.3882,106.5413,5230.0
2019-01-29 10:20:00,111.29,111.29,111.16,111.23,1400.0,106.5413,106.5413,106.4169,106.4839,1400.0
2019-01-29 10:25:00,111.28,111.61,111.28,111.58,3300.0,106.5318,106.8477,106.5318,106.819,3300.0
2019-01-29 10:30:00,111.7,111.7,111.52,111.58,3100.0,106.9338,106.9338,106.7615,106.819,3100.0
2019-01-29 10:35:00,111.58,111.75,111.55,111.65,5300.0,106.819,106.9817,106.7902,106.886,5300.0
2019-01-29 10:40:00,111.67,111.73,111.53,111.55,7394.0,106.9051,106.9626,106.7711,106.7902,7394.0
2019-01-29 10:45:00,111.65,111.71,111.52,111.6,7554.0,106.886,106.9434,106.7615,106.8381,7554.0
2019-01-29 10:50:00,111.6,111.6,111.18,111.18,11000.0,106.8381,106.8381,106.436,106.436,11000.0
2019-01-29 10:55:00,111.14,111.15,110.85,110.98,6700.0,106.3977,106.4073,106.1201,106.2446,6700.0
2019-01-29 11:00:00,110.93,111.12,110.87,111.05,7430.0,106.1967,106.3786,106.1393,106.3116,7430.0
2019-01-29 11:05:00,111.03,111.2,110.98,111.08,7500.0,106.2924,106.4552,106.2446,106.3403,7500.0
2019-01-29 11:10:00,111.13,111.2,111.1,111.17,14400.0,106.3882,106.4552,106.3594,106.4265,14400.0
2019-01-29 11:15:00,111.19,111.39,111.16,111.33,22360.0,106.4456,106.6371,106.4169,106.5796,22360.0
2019-01-29 11:20:00,111.3,111.37,111.21,111.21,2700.0,106.5509,106.6179,106.4647,106.4647,2700.0
2019-01-29 11:25:00,111.16,111.31,111.16,111.26,4200.0,106.4169,106.5605,106.4169,106.5126,4200.0
2019-01-29 11:30:00,111.26,111.29,111.17,111.25,4490.0,106.5126,106.5413,106.4265,106.503,4490.0
2019-01-29 11:35:00,111.27,111.36,111.24,111.3,5000.0,106.5222,106.6083,106.4935,106.5509,5000.0
2019-01-29 11:40:00,111.3,111.32,111.23,111.28,3700.0,106.5509,106.5701,106.4839,106.5318,3700.0
2019-01-29 11:45:00,111.27,111.28,111.16,111.16,3100.0,106.5222,106.5318,106.4169,106.4169,3100.0
2019-01-29 11:50:00,111.18,111.24,111.15,111.18,2701.0,106.436,106.4935,106.4073,106.436,2701.0
2019-01-29 11:55:00,111.12,111.18,111.05,111.11,9147.0,106.3786,106.436,106.3116,106.369,9147.0
2019-01-29 12:00:00,111.13,111.21,111.06,111.16,3100.0,106.3882,106.4647,106.3211,106.4169,3100.0
2019-01-29 12:05:00,111.21,111.33,111.17,111.33,4199.0,106.4647,106.5796,106.4265,106.5796,4199.0
2019-01-29 12:10:00,111.33,111.4,111.28,111.4,5689.0,106.5796,106.6466,106.5318,106.6466,5689.0
2019-01-29 12:15:00,111.35,111.53,111.34,111.53,4100.0,106.5988,106.7711,106.5892,106.7711,4100.0
2019-01-29 12:20:00,111.53,111.53,111.43,111.46,8928.0,106.7711,106.7711,106.6754,106.7041,8928.0
2019-01-29 12:25:00,111.41,111.41,111.31,111.33,1600.0,106.6562,106.6562,106.5605,106.5796,1600.0
2019-01-29 12:30:00,111.29,111.31,111.19,111.25,3008.0,106.5413,106.5605,106.4456,106.503,3008.0
2019-01-29 12:35:00,111.26,111.27,111.16,111.23,6926.0,106.5126,106.5222,106.4169,106.4839,6926.0
2019-01-29 12:40:00,111.26,111.29,111.25,111.28,2000.0,106.5126,106.5413,106.503,106.5318,2000.0
2019-01-29 12:45:00,111.26,111.4,111.25,111.35,2132.0,106.5126,106.6466,106.503,106.5988,2132.0
2019-01-29 12:50:00,111.37,111.5,111.37,111.5,2100.0,106.6179,106.7424,106.6179,106.7424,2100.0
2019-01-29 12:55:00,111.51,111.52,111.35,111.35,6554.0,106.7519,106.7615,106.5988,106.5988,6554.0
2019-01-29 13:00:00,111.37,111.37,111.25,111.3,6572.0,106.6179,106.6179,106.503,106.5509,6572.0
2019-01-29 13:05:00,111.31,111.34,111.23,111.3,8724.0,106.5605,106.5892,106.4839,106.5509,8724.0
2019-01-29 13:10:00,111.27,111.3,111.19,111.19,1500.0,106.5222,106.5509,106.4456,106.4456,1500.0
2019-01-29 13:15:00,111.19,111.25,111.14,111.14,8405.0,106.4456,106.503,106.3977,106.3977,8405.0
2019-01-29 13:20:00,111.18,111.21,111.13,111.18,4300.0,106.436,106.4647,106.3882,106.436,4300.0
2019-01-29 13:25:00,111.21,111.22,111.14,111.22,3976.0,106.4647,106.4743,106.3977,106.4743,3976.0
2019-01-29 13:30:00,111.25,111.29,111.24,111.25,1000.0,106.503,106.5413,106.4935,106.503,1000.0
2019-01-29 13:35:00,111.26,111.31,111.18,111.31,2900.0,106.5126,106.5605,106.436,106.5605,2900.0
2019-01-29 13:40:00,111.24,111.35,111.23,111.31,4100.0,106.4935,106.5988,106.4839,106.5605,4100.0
2019-01-29 13:45:00,111.3,111.35,111.3,111.31,1167.0,106.5509,106.5988,106.5509,106.5605,1167.0
2019-01-29 13:50:00,111.33,111.33,111.27,111.32,1300.0,106.5796,106.5796,106.5222,106.5701,1300.0
2019-01-29 13:55:00,111.32,111.36,111.24,111.33,5315.0,106.5701,106.6083,106.4935,106.5796,5315.0
2019-01-29 14:00:00,111.31,111.31,111.18,111.2,2093.0,106.5605,106.5605,106.436,106.4552,2093.0
2019-01-29 14:05:00,111.2,111.23,111.18,111.2,2700.0,106.4552,106.4839,106.436,106.4552,2700.0
2019-01-29 14:10:00,111.16,111.16,111.11,111.13,2649.0,106.4169,106.4169,106.369,106.3882,2649.0
2019-01-29 14:15:00,111.13,111.16,111.08,111.1,11933.0,106.3882,106.4169,106.3403,106.3594,11933.0
2019-01-29 14:20:00,111.08,111.09,111.0,111.0,7316.0,106.3403,106.3499,106.2637,106.2637,7316.0
2019-01-29 14:25:00,111.02,111.07,110.99,111.05,6062.0,106.2829,106.3307,106.2541,106.3116,6062.0
2019-01-29 14:30:00,111.05,111.13,111.04,111.13,5794.0,106.3116,106.3882,106.302,106.3882,5794.0
2019-01-29 14:35:00,111.11,111.15,111.07,111.1,10446.0,106.369,106.4073,106.3307,106.3594,10446.0
2019-01-29 14:40:00,111.07,111.09,111.01,111.06,6238.0,106.3307,106.3499,106.2733,106.3211,6238.0
2019-01-29 14:45:00,111.06,111.11,111.0,111.04,4146.0,106.3211,106.369,106.2637,106.302,4146.0
2019-01-29 14:50:00,111.05,111.08,111.01,111.05,1457.0,106.3116,106.3403,106.2733,106.3116,1457.0
2019-01-29 14:55:00,111.07,111.07,110.98,110.99,4200.0,106.3307,106.3307,106.2446,106.2541,4200.0
2019-01-29 15:00:00,110.98,111.04,110.94,111.02,4789.0,106.2446,106.302,106.2063,106.2829,4789.0
2019-01-29 15:05:00,111.02,111.03,110.78,110.8,24368.0,106.2829,106.2924,106.0531,106.0722,24368.0
2019-01-29 15:10:00,110.82,110.82,110.72,110.73,16161.0,106.0914,106.0914,105.9957,106.0052,16161.0
2019-01-29 15:15:00,110.73,111.0,110.72,111.0,13264.0,106.0052,106.2637,105.9957,106.2637,13264.0
2019-01-29 15:20:00,111.0,111.12,110.99,111.11,12925.0,106.2637,106.3786,106.2541,106.369,12925.0
2019-01-29 15:25:00,111.13,111.14,111.09,111.13,9881.0,106.3882,106.3977,106.3499,106.3882,9881.0
2019-01-29 15:30:00,111.13,111.18,111.11,111.18,23222.0,106.3882,106.436,106.369,106.436,23222.0
2019-01-29 15:35:00,111.15,111.17,111.05,111.13,15694.0,106.4073,106.4265,106.3116,106.3882,15694.0
2019-01-29 15:40:00,111.13,111.17,111.08,111.12,15307.0,106.3882,106.4265,106.3403,106.3786,15307.0
2019-01-29 15:45:00,111.14,111.16,110.85,110.89,31573.0,106.3977,106.4169,106.1201,106.1584,31573.0
2019-01-29 15:50:00,110.88,110.88,110.73,110.81,32517.0,106.1488,106.1488,106.0052,106.0818,32517.0
2019-01-29 15:55:00,110.81,110.89,110.69,110.72,89699.0,106.0818,106.1584,105.9669,105.9957,89699.0
2019-01-30 09:30:00,111.6,112.22,111.5,111.79,23856.0,106.8381,107.4317,106.7424,107.02,23856.0
2019-01-30 09:35:00,111.79,111.79,111.38,111.4,24035.0,107.02,107.02,106.6275,106.6466,24035.0
2019-01-30 09:40:00,111.57,111.61,111.31,111.36,15477.0,106.8094,106.8477,106.5605,106.6083,15477.0
2019-01-30 09:45:00,111.44,111.62,111.43,111.62,10645.0,106.6849,106.8573,106.6754,106.8573,10645.0
2019-01-30 09:50:00,111.67,111.71,111.53,111.58,15149.0,106.9051,106.9434,106.7711,106.819,15149.0
2019-01-30 09:55:00,111.63,111.63,111.41,111.58,17731.0,106.8668,106.8668,106.6562,106.819,17731.0
2019-01-30 10:00:00,111.55,111.75,111.5,111.58,10920.0,106.7902,106.9817,106.7424,106.819,10920.0
2019-01-30 10:05:00,111.56,111.87,111.56,111.82,16239.0,106.7998,107.0966,106.7998,107.0487,16239.0
2019-01-30 10:10:00,111.87,111.88,111.75,111.78,12416.0,107.0966,107.1062,106.9817,107.0104,12416.0
2019-01-30 10:15:00,111.78,111.91,111.77,111.87,13724.0,107.0104,107.1349,107.0009,107.0966,13724.0
2019-01-30 10:20:00,111.88,112.05,111.84,111.96,7583.0,107.1062,107.2689,107.0679,107.1827,7583.0
2019-01-30 10:25:00,111.96,112.16,111.95,112.11,12574.0,107.1827,107.3742,107.1732,107.3263,12574.0
2019-01-30 10:30:00,112.1,112.2,111.98,112.02,24232.0,107.3168,107.4125,107.2019,107.2402,24232.0
2019-01-30 10:35:00,112.03,112.19,111.94,112.13,4805.0,107.2498,107.4029,107.1636,107.3455,4805.0
2019-01-30 10:40:00,112.17,112.23,112.11,112.22,9626.0,107.3838,107.4412,107.3263,107.4317,9626.0
2019-01-30 10:45:00,112.22,112.24,112.12,112.16,6800.0,107.4317,107.4508,107.3359,107.3742,6800.0
2019-01-30 10:50:00,112.16,112.29,112.11,112.26,6708.0,107.3742,107.4987,107.3263,107.4699,6708.0
2019-01-30 10:55:00,112.3,112.33,112.16,112.24,7800.0,107.5082,107.537,107.3742,107.4508,7800.0
2019-01-30 11:00:00,112.29,112.43,112.2,112.29,12017.0,107.4987,107.6327,107.4125,107.4987,12017.0
2019-01-30 11:05:00,112.23,112.34,112.19,112.24,4253.0,107.4412,107.5465,107.4029,107.4508,4253.0
2019-01-30 11:10:00,112.24,112.28,112.11,112.12,9965.0,107.4508,107.4891,107.3263,107.3359,9965.0
2019-01-30 11:15:00,112.02,112.02,111.7,111.7,8245.0,107.2402,107.2402,106.9338,106.9338,8245.0
2019-01-30 11:20:00,111.76,111.78,111.66,111.71,5111.0,106.9913,107.0104,106.8955,106.9434,5111.0
2019-01-30 11:25:00,111.66,111.71,111.55,111.68,5430.0,106.8955,106.9434,106.7902,106.9147,5430.0
2019-01-30 11:30:00,111.67,111.77,111.65,111.71,9476.0,106.9051,107.0009,106.886,106.9434,9476.0
2019-01-30 11:35:00,111.69,111.74,111.66,111.74,5900.0,106.9243,106.9721,106.8955,106.9721,5900.0
2019-01-30 11:40:00,111.77,111.86,111.76,111.85,11636.0,107.0009,107.087,106.9913,107.0774,11636.0
2019-01-30 11:45:00,111.86,111.91,111.84,111.85,4092.0,107.087,107.1349,107.0679,107.0774,4092.0
2019-01-30 11:50:00,111.83,111.96,111.82,111.9,13801.0,107.0583,107.1827,107.0487,107.1253,13801.0
2019-01-30 11:55:00,111.93,112.14,111.93,112.09,17024.0,107.154,107.3551,107.154,107.3072,17024.0
2019-01-30 12:00:00,112.07,112.2,112.07,112.17,6472.0,107.2881,107.4125,107.2881,107.3838,6472.0
2019-01-30 12:05:00,112.17,112.19,112.14,112.17,6001.0,107.3838,107.4029,107.3551,107.3838,6001.0
2019-01-30 12:10:00,112.19,112.26,112.19,112.22,3200.0,107.4029,107.4699,107.4029,107.4317,3200.0
2019-01-30 12:15:00,112.27,112.34,112.23,112.29,8940.0,107.4795,107.5465,107.4412,107.4987,8940.0
2019-01-30 12:20:00,112.33,112.36,112.22,112.22,7257.0,107.537,107.5657,107.4317,107.4317,7257.0
2019-01-30 12:25:00,112.23,112.28,112.11,112.22,9734.0,107.4412,107.4891,107.3263,107.4317,9734.0
2019-01-30 12:30:00,112.22,112.27,112.13,112.18,2695.0,107.4317,107.4795,107.3455,107.3934,2695.0
2019-01-30 12:35:00,112.14,112.2,112.11,112.12,3504.0,107.3551,107.4125,107.3263,107.3359,3504.0
2019-01-30 12:40:00,112.12,112.14,111.96,111.99,5202.0,107.3359,107.3551,107.1827,107.2115,5202.0
2019-01-30 12:45:00,112.01,112.17,112.01,112.14,1516.0,107.2306,107.3838,107.2306,107.3551,1516.0
2019-01-30 12:50:00,112.12,112.16,112.1,112.11,2700.0,107.3359,107.3742,107.3168,107.3263,2700.0
2019-01-30 12:55:00,112.11,112.23,112.08,112.21,5900.0,107.3263,107.4412,107.2976,107.4221,5900.0
2019-01-30 13:00:00,112.18,112.23,112.15,112.23,1300.0,107.3934,107.4412,107.3646,107.4412,1300.0
2019-01-30 13:05:00,112.25,112.26,112.19,112.26,4393.0,107.4604,107.4699,107.4029,107.4699,4393.0
2019-01-30 13:10:00,112.27,112.27,112.12,112.16,4092.0,107.4795,107.4795,107.3359,107.3742,4092.0
2019-01-30 13:15:00,112.17,112.28,112.17,112.23,6497.0,107.3838,107.4891,107.3838,107.4412,6497.0
2019-01-30 13:20:00,112.2,112.27,112.17,112.25,4754.0,107.4125,107.4795,107.3838,107.4604,4754.0
2019-01-30 13:25:00,112.24,112.29,112.18,112.18,7094.0,107.4508,107.4987,107.3934,107.3934,7094.0
2019-01-30 13:30:00,112.17,112.18,112.11,112.16,2613.0,107.3838,107.3934,107.3263,107.3742,2613.0
2019-01-30 13:35:00,112.16,112.22,112.15,112.2,3300.0,107.3742,107.4317,107.3646,107.4125,3300.0
2019-01-30 13:40:00,112.26,112.28,112.22,112.27,3666.0,107.4699,107.4891,107.4317,107.4795,3666.0
2019-01-30 13:45:00,112.24,112.26,112.16,112.17,4204.0,107.4508,107.4699,107.3742,107.3838,4204.0
2019-01-30 13:50:00,112.19,112.24,112.17,112.23,5401.0,107.4029,107.4508,107.3838,107.4412,5401.0
2019-01-30 13:55:00,112.21,112.25,112.17,112.25,5301.0,107.4221,107.4604,107.3838,107.4604,5301.0
2019-01-30 14:00:00,112.23,112.76,112.21,112.76,46806.0,107.4412,107.9486,107.4221,107.9486,46806.0
2019-01-30 14:05:00,112.75,112.94,112.68,112.85,66265.0,107.939,108.1209,107.872,108.0348,66265.0
2019-01-30 14:10:00,112.88,113.26,112.87,113.26,31950.0,108.0635,108.4273,108.0539,108.4273,31950.0
2019-01-30 14:15:00,113.22,113.55,113.1,113.46,17215.0,108.389,108.7049,108.2741,108.6187,17215.0
2019-01-30 14:20:00,113.52,113.88,113.41,113.81,23475.0,108.6762,109.0208,108.5709,108.9538,23475.0
2019-01-30 14:25:00,113.81,113.93,113.66,113.71,11069.0,108.9538,109.0687,108.8102,108.8581,11069.0
2019-01-30 14:30:00,113.71,113.9,113.58,113.88,7591.0,108.8581,109.04,108.7336,109.0208,7591.0
2019-01-30 14:35:00,113.93,113.96,113.67,113.77,9604.0,109.0687,109.0974,108.8198,108.9155,9604.0
2019-01-30 14:40:00,113.74,113.76,113.62,113.71,10057.0,108.8868,108.9059,108.7719,108.8581,10057.0
2019-01-30 14:45:00,113.71,114.0,113.68,113.94,13617.0,108.8581,109.1357,108.8294,109.0783,13617.0
2019-01-30 14:50:00,113.95,114.09,113.84,114.07,15738.0,109.0878,109.2219,108.9825,109.2027,15738.0
2019-01-30 14:55:00,114.07,114.12,113.98,114.03,10500.0,109.2027,109.2506,109.1166,109.1644,10500.0
2019-01-30 15:00:00,114.02,114.11,113.94,113.98,10001.0,109.1548,109.241,109.0783,109.1166,10001.0
2019-01-30 15:05:00,113.93,113.99,113.88,113.88,8542.0,109.0687,109.1261,109.0208,109.0208,8542.0
2019-01-30 15:10:00,113.87,113.91,113.73,113.84,10705.0,109.0112,109.0495,108.8772,108.9825,10705.0
2019-01-30 15:15:00,113.88,113.93,113.82,113.93,12242.0,109.0208,109.0687,108.9634,109.0687,12242.0
2019-01-30 15:20:00,113.94,113.97,113.69,113.78,13182.0,109.0783,109.107,108.8389,108.9251,13182.0
2019-01-30 15:25:00,113.8,113.92,113.77,113.77,15699.0,108.9442,109.0591,108.9155,108.9155,15699.0
2019-01-30 15:30:00,113.74,113.84,113.66,113.66,33922.0,108.8868,108.9825,108.8102,108.8102,33922.0
2019-01-30 15:35:00,113.67,113.87,113.65,113.73,22477.0,108.8198,109.0112,108.8006,108.8772,22477.0
2019-01-30 15:40:00,113.71,113.78,113.63,113.77,26738.0,108.8581,108.9251,108.7815,108.9155,26738.0
2019-01-30 15:45:00,113.75,113.89,113.75,113.86,27014.0,108.8964,109.0304,108.8964,109.0017,27014.0
2019-01-30 15:50:00,113.86,113.86,113.72,113.78,27903.0,109.0017,109.0017,108.8676,108.9251,27903.0
2019-01-30 15:55:00,113.79,113.83,113.61,113.71,135851.0,108.9347,108.973,108.7623,108.8581,135851.0
2019-01-31 09:30:00,113.24,114.0,113.24,113.27,19900.0,108.4081,109.1357,108.4081,108.4368,19900.0
2019-01-31 09:35:00,113.36,113.83,113.35,113.83,21895.0,108.523,108.973,108.5134,108.973,21895.0
2019-01-31 09:40:00,113.77,113.84,113.54,113.56,34514.0,108.9155,108.9825,108.6953,108.7145,34514.0
2019-01-31 09:45:00,113.5,113.58,113.21,113.36,11100.0,108.657,108.7336,108.3794,108.523,11100.0
2019-01-31 09:50:00,113.31,113.8,113.31,113.48,28964.0,108.4751,108.9442,108.4751,108.6379,28964.0
2019-01-31 09:55:00,113.48,113.5,113.09,113.24,10066.0,108.6379,108.657,108.2645,108.4081,10066.0
2019-01-31 10:00:00,113.31,113.63,113.2,113.42,42712.0,108.4751,108.7815,108.3698,108.5804,42712.0
2019-01-31 10:05:00,113.41,113.41,112.96,112.96,15509.0,108.5709,108.5709,108.1401,108.1401,15509.0
2019-01-31 10:10:00,112.91,113.04,112.85,113.04,16357.0,108.0922,108.2167,108.0348,108.2167,16357.0
2019-01-31 10:15:00,113.0,113.27,112.9,113.26,5402.0,108.1784,108.4368,108.0826,108.4273,5402.0
2019-01-31 10:20:00,113.26,113.37,113.13,113.29,13344.0,108.4273,108.5326,108.3028,108.456,13344.0
2019-01-31 10:25:00,113.25,113.42,113.19,113.41,27143.0,108.4177,108.5804,108.3603,108.5709,27143.0
2019-01-31 10:30:00,113.38,113.55,113.38,113.45,10600.0,108.5422,108.7049,108.5422,108.6092,10600.0
2019-01-31 10:35:00,113.45,113.6,113.45,113.47,16372.0,108.6092,108.7528,108.6092,108.6283,16372.0
2019-01-31 10:40:00,113.5,113.71,113.5,113.64,33112.0,108.657,108.8581,108.657,108.7911,33112.0
2019-01-31 10:45:00,113.62,113.62,113.15,113.15,8250.0,108.7719,108.7719,108.322,108.322,8250.0
2019-01-31 10:50:00,113.13,113.16,112.95,112.97,20396.0,108.3028,108.3315,108.1305,108.1496,20396.0
2019-01-31 10:55:00,112.95,113.22,112.91,113.1,27125.0,108.1305,108.389,108.0922,108.2741,27125.0
2019-01-31 11:00:00,113.1,113.43,113.07,113.35,6023.0,108.2741,108.59,108.2454,108.5134,6023.0
2019-01-31 11:05:00,113.39,113.4,113.29,113.34,6064.0,108.5517,108.5613,108.456,108.5039,6064.0
2019-01-31 11:10:00,113.37,113.44,113.24,113.27,12100.0,108.5326,108.5996,108.4081,108.4368,12100.0
2019-01-31 11:15:00,113.32,113.32,113.13,113.17,4300.0,108.4847,108.4847,108.3028,108.3411,4300.0
2019-01-31 11:20:00,113.19,113.33,113.15,113.28,8649.0,108.3603,108.4943,108.322,108.4464,8649.0
2019-01-31 11:25:00,113.35,113.35,113.21,113.21,16724.0,108.5134,108.5134,108.3794,108.3794,16724.0
2019-01-31 11:30:00,113.22,113.26,113.13,113.26,5200.0,108.389,108.4273,108.3028,108.4273,5200.0
2019-01-31 11:35:00,113.22,113.4,113.21,113.34,4900.0,108.389,108.5613,108.3794,108.5039,4900.0
2019-01-31 11:40:00,113.36,113.41,113.31,113.37,5800.0,108.523,108.5709,108.4751,108.5326,5800.0
2019-01-31 11:45:00,113.35,113.53,113.34,113.53,14617.0,108.5134,108.6858,108.5039,108.6858,14617.0
2019-01-31 11:50:00,113.56,113.7,113.52,113.65,4800.0,108.7145,108.8485,108.6762,108.8006,4800.0
2019-01-31 11:55:00,113.69,113.76,113.65,113.7,14088.0,108.8389,108.9059,108.8006,108.8485,14088.0
2019-01-31 12:00:00,113.68,113.68,113.52,113.57,5400.0,108.8294,108.8294,108.6762,108.724,5400.0
2019-01-31 12:05:00,113.56,113.56,113.41,113.48,15375.0,108.7145,108.7145,108.5709,108.6379,15375.0
2019-01-31 12:10:00,113.52,113.52,113.39,113.47,6500.0,108.6762,108.6762,108.5517,108.6283,6500.0
2019-01-31 12:15:00,113.43,113.44,113.35,113.37,5105.0,108.59,108.5996,108.5134,108.5326,5105.0
2019-01-31 12:20:00,113.39,113.41,113.33,113.41,4111.0,108.5517,108.5709,108.4943,108.5709,4111.0
2019-01-31 12:25:00,113.39,113.4,113.23,113.23,6985.0,108.5517,108.5613,108.3986,108.3986,6985.0
2019-01-31 12:30:00,113.24,113.26,113.16,113.18,6400.0,108.4081,108.4273,108.3315,108.3507,6400.0
2019-01-31 12:35:00,113.2,113.25,113.15,113.15,15686.0,108.3698,108.4177,108.322,108.322,15686.0
2019-01-31 12:40:00,113.13,113.22,113.0,113.02,13750.0,108.3028,108.389,108.1784,108.1975,13750.0
2019-01-31 12:45:00,113.01,113.17,113.0,113.1,6948.0,108.1879,108.3411,108.1784,108.2741,6948.0
2019-01-31 12:50:00,113.07,113.08,113.0,113.0,5400.0,108.2454,108.255,108.1784,108.1784,5400.0
2019-01-31 12:55:00,113.03,113.05,112.86,112.87,10674.0,108.2071,108.2262,108.0443,108.0539,10674.0
2019-01-31 13:00:00,112.84,112.87,112.63,112.75,26222.0,108.0252,108.0539,107.8242,107.939,26222.0
2019-01-31 13:05:00,112.78,112.93,112.77,112.84,13442.0,107.9678,108.1114,107.9582,108.0252,13442.0
2019-01-31 13:10:00,112.86,112.95,112.83,112.95,5253.0,108.0443,108.1305,108.0156,108.1305,5253.0
2019-01-31 13:15:00,112.96,113.0,112.89,112.91,8002.0,108.1401,108.1784,108.0731,108.0922,8002.0
2019-01-31 13:20:00,112.91,112.93,112.86,112.89,4493.0,108.0922,108.1114,108.0443,108.0731,4493.0
2019-01-31 13:25:00,112.89,112.92,112.76,112.8,8954.0,108.0731,108.1018,107.9486,107.9869,8954.0
2019-01-31 13:30:00,112.78,112.78,112.66,112.67,6600.0,107.9678,107.9678,107.8529,107.8625,6600.0
2019-01-31 13:35:00,112.65,112.72,112.64,112.71,4299.0,107.8433,107.9103,107.8337,107.9007,4299.0
2019-01-31 13:40:00,112.7,112.77,112.66,112.76,6808.0,107.8912,107.9582,107.8529,107.9486,6808.0
2019-01-31 13:45:00,112.75,112.75,112.67,112.68,4188.0,107.939,107.939,107.8625,107.872,4188.0
2019-01-31 13:50:00,112.72,112.75,112.61,112.68,7300.0,107.9103,107.939,107.805,107.872,7300.0
2019-01-31 13:55:00,112.65,112.69,112.63,112.63,3644.0,107.8433,107.8816,107.8242,107.8242,3644.0
2019-01-31 14:00:00,112.65,112.78,112.63,112.72,8102.0,107.8433,107.9678,107.8242,107.9103,8102.0
2019-01-31 14:05:00,112.73,112.77,112.67,112.7,7609.0,107.9199,107.9582,107.8625,107.8912,7609.0
2019-01-31 14:10:00,112.72,112.77,112.68,112.72,7530.0,107.9103,107.9582,107.872,107.9103,7530.0
2019-01-31 14:15:00,112.68,112.69,112.52,112.55,10327.0,107.872,107.8816,107.7189,107.7476,10327.0
2019-01-31 14:20:00,112.58,112.63,112.58,112.6,5525.0,107.7763,107.8242,107.7763,107.7954,5525.0
2019-01-31 14:25:00,112.58,112.58,112.45,112.5,10583.0,107.7763,107.7763,107.6518,107.6997,10583.0
2019-01-31 14:30:00,112.49,112.57,112.48,112.49,9593.0,107.6901,107.7667,107.6806,107.6901,9593.0
2019-01-31 14:35:00,112.48,112.53,112.42,112.42,11350.0,107.6806,107.7284,107.6231,107.6231,11350.0
2019-01-31 14:40:00,112.43,112.43,112.26,112.27,7206.0,107.6327,107.6327,107.4699,107.4795,7206.0
2019-01-31 14:45:00,112.28,112.34,112.25,112.31,12690.0,107.4891,107.5465,107.4604,107.5178,12690.0
2019-01-31 14:50:00,112.3,112.36,112.18,112.33,18390.0,107.5082,107.5657,107.3934,107.537,18390.0
2019-01-31 14:55:00,112.36,112.37,112.26,112.26,7300.0,107.5657,107.5753,107.4699,107.4699,7300.0
2019-01-31 15:00:00,112.26,112.28,111.96,111.97,14543.0,107.4699,107.4891,107.1827,107.1923,14543.0
2019-01-31 15:05:00,111.97,112.0,111.92,111.92,14639.0,107.1923,107.221,107.1445,107.1445,14639.0
2019-01-31 15:10:00,111.91,111.92,111.69,111.69,17465.0,107.1349,107.1445,106.9243,106.9243,17465.0
2019-01-31 15:15:00,111.72,111.82,111.65,111.81,53503.0,106.953,107.0487,106.886,107.0391,53503.0
2019-01-31 15:20:00,111.79,111.83,111.74,111.8,37659.0,107.02,107.0583,106.9721,107.0296,37659.0
2019-01-31 15:25:00,111.8,111.8,111.74,111.76,41122.0,107.0296,107.0296,106.9721,106.9913,41122.0
2019-01-31 15:30:00,111.76,112.0,111.74,111.98,36533.0,106.9913,107.221,106.9721,107.2019,36533.0
2019-01-31 15:35:00,111.98,112.17,111.97,112.16,29117.0,107.2019,107.3838,107.1923,107.3742,29117.0
2019-01-31 15:40:00,112.16,112.17,111.97,112.03,30881.0,107.3742,107.3838,107.1923,107.2498,30881.0
2019-01-31 15:45:00,112.03,112.18,112.01,112.17,32000.0,107.2498,107.3934,107.2306,107.3838,32000.0
2019-01-31 15:50:00,112.18,112.37,112.17,112.36,52010.0,107.3934,107.5753,107.3838,107.5657,52010.0
2019-01-31 15:55:00,112.37,112.43,112.25,112.29,117891.0,107.5753,107.6327,107.4604,107.4987,117891.0
2019-02-01 09:30:00,112.09,112.71,112.09,112.29,10432.0,107.3072,107.9007,107.3072,107.4987,10432.0
2019-02-01 09:35:00,112.5,113.04,112.26,112.9,19880.0,107.6997,108.2167,107.4699,108.0826,19880.0
2019-02-01 09:40:00,112.9,113.57,112.9,113.46,9871.0,108.0826,108.724,108.0826,108.6187,9871.0
2019-02-01 09:45:00,113.5,113.52,113.29,113.34,11678.0,108.657,108.6762,108.456,108.5039,11678.0
2019-02-01 09:50:00,113.28,113.4,113.21,113.35,8181.0,108.4464,108.5613,108.3794,108.5134,8181.0
2019-02-01 09:55:00,113.32,113.4,113.0,113.05,20258.0,108.4847,108.5613,108.1784,108.2262,20258.0
2019-02-01 10:00:00,113.1,113.37,113.05,113.35,15108.0,108.2741,108.5326,108.2262,108.5134,15108.0
2019-02-01 10:05:00,113.4,113.5,113.34,113.37,16013.0,108.5613,108.657,108.5039,108.5326,16013.0
2019-02-01 10:10:00,113.4,113.44,113.25,113.35,32373.0,108.5613,108.5996,108.4177,108.5134,32373.0
2019-02-01 10:15:00,113.34,113.44,113.2,113.36,10264.0,108.5039,108.5996,108.3698,108.523,10264.0
2019-02-01 10:20:00,113.36,113.4,113.18,113.23,4401.0,108.523,108.5613,108.3507,108.3986,4401.0
2019-02-01 10:25:00,113.19,113.25,113.05,113.05,4525.0,108.3603,108.4177,108.2262,108.2262,4525.0
2019-02-01 10:30:00,113.08,113.11,112.87,113.05,9913.0,108.255,108.2837,108.0539,108.2262,9913.0
2019-02-01 10:35:00,113.11,113.16,112.99,113.09,9014.0,108.2837,108.3315,108.1688,108.2645,9014.0
2019-02-01 10:40:00,113.02,113.21,113.0,113.13,7701.0,108.1975,108.3794,108.1784,108.3028,7701.0
2019-02-01 10:45:00,113.17,113.4,113.16,113.21,6836.0,108.3411,108.5613,108.3315,108.3794,6836.0
2019-02-01 10:50:00,113.26,113.29,113.12,113.13,5300.0,108.4273,108.456,108.2932,108.3028,5300.0
2019-02-01 10:55:00,113.17,113.18,112.91,112.91,4796.0,108.3411,108.3507,108.0922,108.0922,4796.0
2019-02-01 11:00:00,112.9,113.07,112.89,112.99,9200.0,108.0826,108.2454,108.0731,108.1688,9200.0
2019-02-01 11:05:00,112.95,113.11,112.93,113.07,8127.0,108.1305,108.2837,108.1114,108.2454,8127.0
2019-02-01 11:10:00,113.06,113.1,112.99,112.99,8987.0,108.2358,108.2741,108.1688,108.1688,8987.0
2019-02-01 11:15:00,112.99,113.1,112.95,112.99,7853.0,108.1688,108.2741,108.1305,108.1688,7853.0
2019-02-01 11:20:00,112.95,113.17,112.94,113.1,6800.0,108.1305,108.3411,108.1209,108.2741,6800.0
2019-02-01 11:25:00,113.08,113.18,113.06,113.13,7800.0,108.255,108.3507,108.2358,108.3028,7800.0
2019-02-01 11:30:00,113.09,113.16,113.05,113.08,6038.0,108.2645,108.3315,108.2262,108.255,6038.0
2019-02-01 11:35:00,113.13,113.16,113.03,113.09,6845.0,108.3028,108.3315,108.2071,108.2645,6845.0
2019-02-01 11:40:00,113.09,113.13,113.05,113.11,16281.0,108.2645,108.3028,108.2262,108.2837,16281.0
2019-02-01 11:45:00,113.12,113.14,112.91,113.05,12234.0,108.2932,108.3124,108.0922,108.2262,12234.0
2019-02-01 11:50:00,112.99,113.13,112.93,113.1,7700.0,108.1688,108.3028,108.1114,108.2741,7700.0
2019-02-01 11:55:00,113.07,113.18,113.07,113.13,11986.0,108.2454,108.3507,108.2454,108.3028,11986.0
2019-02-01 12:00:00,113.13,113.21,113.07,113.13,11462.0,108.3028,108.3794,108.2454,108.3028,11462.0
2019-02-01 12:05:00,113.14,113.25,113.12,113.12,5985.0,108.3124,108.4177,108.2932,108.2932,5985.0
2019-02-01 12:10:00,113.16,113.23,113.11,113.17,5000.0,108.3315,108.3986,108.2837,108.3411,5000.0
2019-02-01 12:15:00,113.22,113.35,113.16,113.24,11800.0,108.389,108.5134,108.3315,108.4081,11800.0
2019-02-01 12:20:00,113.19,113.19,112.92,112.92,5029.0,108.3603,108.3603,108.1018,108.1018,5029.0
2019-02-01 12:25:00,112.91,113.01,112.87,112.96,3111.0,108.0922,108.1879,108.0539,108.1401,3111.0
2019-02-01 12:30:00,112.97,112.99,112.91,112.99,5839.0,108.1496,108.1688,108.0922,108.1688,5839.0
2019-02-01 12:35:00,112.99,113.01,112.85,112.86,9426.0,108.1688,108.1879,108.0348,108.0443,9426.0
2019-02-01 12:40:00,112.85,112.95,112.83,112.95,5200.0,108.0348,108.1305,108.0156,108.1305,5200.0
2019-02-01 12:45:00,112.94,112.98,112.88,112.93,7000.0,108.1209,108.1592,108.0635,108.1114,7000.0
2019-02-01 12:50:00,112.91,112.91,112.8,112.88,4500.0,108.0922,108.0922,107.9869,108.0635,4500.0
2019-02-01 12:55:00,112.9,112.97,112.9,112.95,3044.0,108.0826,108.1496,108.0826,108.1305,3044.0
2019-02-01 13:00:00,112.98,112.98,112.87,112.87,9416.0,108.1592,108.1592,108.0539,108.0539,9416.0
2019-02-01 13:05:00,112.91,112.97,112.87,112.93,6651.0,108.0922,108.1496,108.0539,108.1114,6651.0
2019-02-01 13:10:00,112.93,112.97,112.88,112.91,6999.0,108.1114,108.1496,108.0635,108.0922,6999.0
2019-02-01 13:15:00,112.92,112.95,112.78,112.84,8118.0,108.1018,108.1305,107.9678,108.0252,8118.0
2019-02-01 13:20:00,112.86,112.86,112.67,112.77,7499.0,108.0443,108.0443,107.8625,107.9582,7499.0
2019-02-01 13:25:00,112.83,112.88,112.8,112.85,2744.0,108.0156,108.0635,107.9869,108.0348,2744.0
2019-02-01 13:30:00,112.81,112.88,112.81,112.82,3016.0,107.9965,108.0635,107.9965,108.006,3016.0
2019-02-01 13:35:00,112.83,112.86,112.78,112.84,5700.0,108.0156,108.0443,107.9678,108.0252,5700.0
2019-02-01 13:40:00,112.85,112.87,112.78,112.78,3600.0,108.0348,108.0539,107.9678,107.9678,3600.0
2019-02-01 13:45:00,112.78,112.78,112.64,112.73,8414.0,107.9678,107.9678,107.8337,107.9199,8414.0
2019-02-01 13:50:00,112.73,112.9,112.73,112.86,8170.0,107.9199,108.0826,107.9199,108.0443,8170.0
2019-02-01 13:55:00,112.85,112.98,112.85,112.94,11091.0,108.0348,108.1592,108.0348,108.1209,11091.0
2019-02-01 14:00:00,112.94,112.95,112.86,112.91,13065.0,108.1209,108.1305,108.0443,108.0922,13065.0
2019-02-01 14:05:00,112.91,112.96,112.9,112.94,12044.0,108.0922,108.1401,108.0826,108.1209,12044.0
2019-02-01 14:10:00,112.93,113.03,112.9,113.01,11477.0,108.1114,108.2071,108.0826,108.1879,11477.0
2019-02-01 14:15:00,113.02,113.05,112.93,112.95,17020.0,108.1975,108.2262,108.1114,108.1305,17020.0
2019-02-01 14:20:00,112.97,113.05,112.94,112.97,14072.0,108.1496,108.2262,108.1209,108.1496,14072.0
2019-02-01 14:25:00,112.98,113.21,112.97,113.19,12872.0,108.1592,108.3794,108.1496,108.3603,12872.0
2019-02-01 14:30:00,113.22,113.29,113.19,113.25,16844.0,108.389,108.456,108.3603,108.4177,16844.0
2019-02-01 14:35:00,113.25,113.31,113.23,113.28,19461.0,108.4177,108.4751,108.3986,108.4464,19461.0
2019-02-01 14:40:00,113.28,113.33,113.27,113.32,26854.0,108.4464,108.4943,108.4368,108.4847,26854.0
2019-02-01 14:45:00,113.3,113.35,113.29,113.3,19179.0,108.4656,108.5134,108.456,108.4656,19179.0
2019-02-01 14:50:00,113.3,113.31,113.18,113.23,17889.0,108.4656,108.4751,108.3507,108.3986,17889.0
2019-02-01 14:55:00,113.23,113.4,113.23,113.4,15197.0,108.3986,108.5613,108.3986,108.5613,15197.0
2019-02-01 15:00:00,113.38,113.4,113.22,113.32,22809.0,108.5422,108.5613,108.389,108.4847,22809.0
2019-02-01 15:05:00,113.32,113.41,113.32,113.39,18016.0,108.4847,108.5709,108.4847,108.5517,18016.0
2019-02-01 15:10:00,113.4,113.44,113.37,113.42,28728.0,108.5613,108.5996,108.5326,108.5804,28728.0
2019-02-01 15:15:00,113.41,113.5,113.39,113.49,30161.0,108.5709,108.657,108.5517,108.6475,30161.0
2019-02-01 15:20:00,113.48,113.5,113.42,113.46,26878.0,108.6379,108.657,108.5804,108.6187,26878.0
2019-02-01 15:25:00,113.47,113.5,113.45,113.49,36635.0,108.6283,108.657,108.6092,108.6475,36635.0
2019-02-01 15:30:00,113.5,113.67,113.5,113.66,34136.0,108.657,108.8198,108.657,108.8102,34136.0
2019-02-01 15:35:00,113.68,113.79,113.63,113.77,37898.0,108.8294,108.9347,108.7815,108.9155,37898.0
2019-02-01 15:40:00,113.77,113.79,113.74,113.78,31926.0,108.9155,108.9347,108.8868,108.9251,31926.0
2019-02-01 15:45:00,113.79,113.91,113.76,113.83,52915.0,108.9347,109.0495,108.9059,108.973,52915.0
2019-02-01 15:50:00,113.82,113.99,113.82,113.99,62241.0,108.9634,109.1261,108.9634,109.1261,62241.0
2019-02-01 15:55:00,113.98,114.0,113.76,113.76,182045.0,109.1166,109.1357,108.9059,108.9059,182045.0
2019-02-04 09:30:00,113.86,114.35,113.85,114.35,11886.0,109.0017,109.4708,108.9921,109.4708,11886.0
2019-02-04 09:35:00,114.42,114.7,114.24,114.4,4697.0,109.5378,109.8058,109.3655,109.5186,4697.0
2019-02-04 09:40:00,114.49,114.57,114.38,114.56,2341.0,109.6048,109.6814,109.4995,109.6718,2341.0
2019-02-04 09:45:00,114.55,114.78,114.5,114.78,8456.0,109.6622,109.8824,109.6144,109.8824,8456.0
2019-02-04 09:50:00,114.76,114.88,114.63,114.8,21382.0,109.8633,109.9782,109.7388,109.9016,21382.0
2019-02-04 09:55:00,114.78,114.91,114.7,114.83,11889.0,109.8824,110.0069,109.8058,109.9303,11889.0
2019-02-04 10:00:00,114.87,114.87,114.5,114.71,19813.0,109.9686,109.9686,109.6144,109.8154,19813.0
2019-02-04 10:05:00,114.73,114.74,114.6,114.7,13870.0,109.8346,109.8441,109.7101,109.8058,13870.0
2019-02-04 10:10:00,114.71,114.94,114.68,114.94,5400.0,109.8154,110.0356,109.7867,110.0356,5400.0
2019-02-04 10:15:00,114.94,115.09,114.91,114.97,13243.0,110.0356,110.1792,110.0069,110.0643,13243.0
2019-02-04 10:20:00,114.95,115.01,114.79,114.86,18757.0,110.0452,110.1026,109.892,109.959,18757.0
2019-02-04 10:25:00,114.79,114.87,114.79,114.83,1900.0,109.892,109.9686,109.892,109.9303,1900.0
2019-02-04 10:30:00,114.82,114.9,114.78,114.8,10651.0,109.9207,109.9973,109.8824,109.9016,10651.0
2019-02-04 10:35:00,114.79,114.89,114.79,114.83,1900.0,109.892,109.9877,109.892,109.9303,1900.0
2019-02-04 10:40:00,114.83,114.89,114.81,114.83,2889.0,109.9303,109.9877,109.9111,109.9303,2889.0
2019-02-04 10:45:00,114.89,114.89,114.53,114.53,6919.0,109.9877,109.9877,109.6431,109.6431,6919.0
2019-02-04 10:50:00,114.56,114.67,114.52,114.59,8100.0,109.6718,109.7771,109.6335,109.7005,8100.0
2019-02-04 10:55:00,114.65,114.67,114.56,114.64,2964.0,109.758,109.7771,109.6718,109.7484,2964.0
2019-02-04 11:00:00,114.63,114.77,114.63,114.73,3598.0,109.7388,109.8728,109.7388,109.8346,3598.0
2019-02-04 11:05:00,114.71,114.73,114.59,114.73,21470.0,109.8154,109.8346,109.7005,109.8346,21470.0
2019-02-04 11:10:00,114.74,114.82,114.68,114.82,7504.0,109.8441,109.9207,109.7867,109.9207,7504.0
2019-02-04 11:15:00,114.81,114.88,114.78,114.85,6700.0,109.9111,109.9782,109.8824,109.9494,6700.0
2019-02-04 11:20:00,114.87,114.94,114.83,114.83,4492.0,109.9686,110.0356,109.9303,109.9303,4492.0
2019-02-04 11:25:00,114.88,114.88,114.71,114.76,13770.0,109.9782,109.9782,109.8154,109.8633,13770.0
2019-02-04 11:30:00,114.78,114.96,114.74,114.95,8840.0,109.8824,110.0547,109.8441,110.0452,8840.0
2019-02-04 11:35:00,114.93,114.93,114.82,114.86,23348.0,110.026,110.026,109.9207,109.959,23348.0
2019-02-04 11:40:00,114.88,114.9,114.79,114.87,7910.0,109.9782,109.9973,109.892,109.9686,7910.0
2019-02-04 11:45:00,114.89,114.95,114.85,114.92,9247.0,109.9877,110.0452,109.9494,110.0164,9247.0
2019-02-04 11:50:00,114.93,115.06,114.91,114.98,42156.0,110.026,110.1505,110.0069,110.0739,42156.0
2019-02-04 11:55:00,114.98,115.08,114.94,115.04,5034.0,110.0739,110.1696,110.0356,110.1313,5034.0
2019-02-04 12:00:00,115.04,115.08,114.97,115.02,16048.0,110.1313,110.1696,110.0643,110.1122,16048.0
2019-02-04 12:05:00,115.02,115.2,115.02,115.2,4484.0,110.1122,110.2845,110.1122,110.2845,4484.0
2019-02-04 12:10:00,115.17,115.24,115.14,115.19,4696.0,110.2558,110.3228,110.2271,110.2749,4696.0
2019-02-04 12:15:00,115.22,115.33,115.2,115.32,7613.0,110.3036,110.4089,110.2845,110.3994,7613.0
2019-02-04 12:20:00,115.39,115.5,115.36,115.42,10770.0,110.4664,110.5717,110.4377,110.4951,10770.0
2019-02-04 12:25:00,115.42,115.42,115.21,115.22,4217.0,110.4951,110.4951,110.2941,110.3036,4217.0
2019-02-04 12:30:00,115.2,115.2,115.07,115.08,4000.0,110.2845,110.2845,110.16,110.1696,4000.0
2019-02-04 12:35:00,115.09,115.1,115.01,115.04,5398.0,110.1792,110.1888,110.1026,110.1313,5398.0
2019-02-04 12:40:00,115.04,115.16,115.04,115.09,2999.0,110.1313,110.2462,110.1313,110.1792,2999.0
2019-02-04 12:45:00,115.12,115.12,114.83,114.94,8196.0,110.2079,110.2079,109.9303,110.0356,8196.0
2019-02-04 12:50:00,115.0,115.07,114.99,115.07,2417.0,110.093,110.16,110.0835,110.16,2417.0
2019-02-04 12:55:00,115.05,115.08,114.97,114.97,11891.0,110.1409,110.1696,110.0643,110.0643,11891.0
2019-02-04 13:00:00,115.0,115.13,114.97,115.06,7144.0,110.093,110.2175,110.0643,110.1505,7144.0
2019-02-04 13:05:00,115.02,115.08,115.02,115.05,2600.0,110.1122,110.1696,110.1122,110.1409,2600.0
2019-02-04 13:10:00,115.04,115.09,115.0,115.06,2580.0,110.1313,110.1792,110.093,110.1505,2580.0
2019-02-04 13:15:00,115.05,115.09,115.05,115.07,2002.0,110.1409,110.1792,110.1409,110.16,2002.0
2019-02-04 13:20:00,115.08,115.13,115.03,115.03,8760.0,110.1696,110.2175,110.1218,110.1218,8760.0
2019-02-04 13:25:00,114.99,115.0,114.83,114.89,4153.0,110.0835,110.093,109.9303,109.9877,4153.0
2019-02-04 13:30:00,114.89,114.93,114.87,114.92,2310.0,109.9877,110.026,109.9686,110.0164,2310.0
2019-02-04 13:35:00,114.91,114.93,114.89,114.93,1904.0,110.0069,110.026,109.9877,110.026,1904.0
2019-02-04 13:40:00,114.91,114.97,114.86,114.88,14572.0,110.0069,110.0643,109.959,109.9782,14572.0
2019-02-04 13:45:00,114.89,115.0,114.87,115.0,2509.0,109.9877,110.093,109.9686,110.093,2509.0
2019-02-04 13:50:00,115.01,115.04,114.97,115.01,8395.0,110.1026,110.1313,110.0643,110.1026,8395.0
2019-02-04 13:55:00,115.04,115.17,115.04,115.12,12446.0,110.1313,110.2558,110.1313,110.2079,12446.0
2019-02-04 14:00:00,115.1,115.11,115.07,115.07,2683.0,110.1888,110.1983,110.16,110.16,2683.0
2019-02-04 14:05:00,115.13,115.13,115.09,115.09,14307.0,110.2175,110.2175,110.1792,110.1792,14307.0
2019-02-04 14:10:00,115.12,115.13,115.07,115.1,4399.0,110.2079,110.2175,110.16,110.1888,4399.0
2019-02-04 14:15:00,115.12,115.16,115.07,115.07,4999.0,110.2079,110.2462,110.16,110.16,4999.0
2019-02-04 14:20:00,115.08,115.15,115.06,115.08,8865.0,110.1696,110.2366,110.1505,110.1696,8865.0
2019-02-04 14:25:00,115.09,115.18,115.06,115.16,3632.0,110.1792,110.2654,110.1505,110.2462,3632.0
2019-02-04 14:30:00,115.15,115.2,115.12,115.17,5508.0,110.2366,110.2845,110.2079,110.2558,5508.0
2019-02-04 14:35:00,115.13,115.21,115.13,115.16,7481.0,110.2175,110.2941,110.2175,110.2462,7481.0
2019-02-04 14:40:00,115.15,115.17,115.13,115.15,6184.0,110.2366,110.2558,110.2175,110.2366,6184.0
2019-02-04 14:45:00,115.14,115.15,115.05,115.12,7008.0,110.2271,110.2366,110.1409,110.2079,7008.0
2019-02-04 14:50:00,115.14,115.22,115.07,115.2,20138.0,110.2271,110.3036,110.16,110.2845,20138.0
2019-02-04 14:55:00,115.21,115.37,115.21,115.35,5095.0,110.2941,110.4472,110.2941,110.4281,5095.0
2019-02-04 15:00:00,115.35,115.35,115.24,115.32,4998.0,110.4281,110.4281,110.3228,110.3994,4998.0
2019-02-04 15:05:00,115.32,115.32,115.22,115.23,8540.0,110.3994,110.3994,110.3036,110.3132,8540.0
2019-02-04 15:10:00,115.24,115.29,115.22,115.28,3288.0,110.3228,110.3707,110.3036,110.3611,3288.0
2019-02-04 15:15:00,115.27,115.29,115.24,115.25,3900.0,110.3515,110.3707,110.3228,110.3324,3900.0
2019-02-04 15:20:00,115.27,115.27,115.24,115.24,5494.0,110.3515,110.3515,110.3228,110.3228,5494.0
2019-02-04 15:25:00,115.25,115.26,115.02,115.02,20307.0,110.3324,110.3419,110.1122,110.1122,20307.0
2019-02-04 15:30:00,115.02,115.04,114.99,114.99,11449.0,110.1122,110.1313,110.0835,110.0835,11449.0
2019-02-04 15:35:00,114.98,115.05,114.97,115.01,10801.0,110.0739,110.1409,110.0643,110.1026,10801.0
2019-02-04 15:40:00,115.02,115.08,115.02,115.06,10301.0,110.1122,110.1696,110.1122,110.1505,10301.0
2019-02-04 15:45:00,115.07,115.11,115.04,115.08,22332.0,110.16,110.1983,110.1313,110.1696,22332.0
2019-02-04 15:50:00,115.09,115.17,115.07,115.14,27825.0,110.1792,110.2558,110.16,110.2271,27825.0
2019-02-04 15:55:00,115.15,115.19,115.04,115.14,89865.0,110.2366,110.2749,110.1313,110.2271,89865.0
2019-02-05 09:30:00,115.3,115.68,115.07,115.54,11414.0,110.3802,110.744,110.16,110.61,11414.0
2019-02-05 09:35:00,115.72,115.73,115.49,115.63,3764.0,110.7823,110.7919,110.5621,110.6961,3764.0
2019-02-05 09:40:00,115.59,115.61,115.57,115.61,1000.0,110.6579,110.677,110.6387,110.677,1000.0
2019-02-05 09:45:00,115.61,115.68,115.43,115.5,10876.0,110.677,110.744,110.5047,110.5717,10876.0
2019-02-05 09:50:00,115.43,115.43,115.22,115.23,6700.0,110.5047,110.5047,110.3036,110.3132,6700.0
2019-02-05 09:55:00,115.27,115.29,114.85,114.93,13005.0,110.3515,110.3707,109.9494,110.026,13005.0
2019-02-05 10:00:00,114.94,115.07,114.94,115.03,13864.0,110.0356,110.16,110.0356,110.1218,13864.0
2019-02-05 10:05:00,114.99,115.07,114.95,115.01,17307.0,110.0835,110.16,110.0452,110.1026,17307.0
2019-02-05 10:10:00,114.98,115.14,114.98,115.14,9900.0,110.0739,110.2271,110.0739,110.2271,9900.0
2019-02-05 10:15:00,115.14,115.23,115.09,115.18,4510.0,110.2271,110.3132,110.1792,110.2654,4510.0
2019-02-05 10:20:00,115.22,115.23,115.11,115.12,11842.0,110.3036,110.3132,110.1983,110.2079,11842.0
2019-02-05 10:25:00,115.12,115.23,115.11,115.11,7885.0,110.2079,110.3132,110.1983,110.1983,7885.0
2019-02-05 10:30:00,115.11,115.16,114.99,115.14,15582.0,110.1983,110.2462,110.0835,110.2271,15582.0
2019-02-05 10:35:00,115.13,115.15,115.06,115.09,16230.0,110.2175,110.2366,110.1505,110.1792,16230.0
2019-02-05 10:40:00,115.1,115.3,115.1,115.29,6494.0,110.1888,110.3802,110.1888,110.3707,6494.0
2019-02-05 10:45:00,115.3,115.33,115.26,115.33,3200.0,110.3802,110.4089,110.3419,110.4089,3200.0
2019-02-05 10:50:00,115.33,115.36,115.3,115.35,2312.0,110.4089,110.4377,110.3802,110.4281,2312.0
2019-02-05 10:55:00,115.33,115.33,115.19,115.29,28796.0,110.4089,110.4089,110.2749,110.3707,28796.0
2019-02-05 11:00:00,115.27,115.3,115.23,115.28,5694.0,110.3515,110.3802,110.3132,110.3611,5694.0
2019-02-05 11:05:00,115.26,115.45,115.22,115.43,18562.0,110.3419,110.5238,110.3036,110.5047,18562.0
2019-02-05 11:10:00,115.44,115.46,115.35,115.4,5482.0,110.5143,110.5334,110.4281,110.476,5482.0
2019-02-05 11:15:00,115.39,115.45,115.32,115.39,8921.0,110.4664,110.5238,110.3994,110.4664,8921.0
2019-02-05 11:20:00,115.39,115.4,115.25,115.29,11900.0,110.4664,110.476,110.3324,110.3707,11900.0
2019-02-05 11:25:00,115.3,115.3,115.22,115.24,4394.0,110.3802,110.3802,110.3036,110.3228,4394.0
2019-02-05 11:30:00,115.26,115.33,115.18,115.33,7058.0,110.3419,110.4089,110.2654,110.4089,7058.0
2019-02-05 11:35:00,115.32,115.34,115.28,115.28,11839.0,110.3994,110.4185,110.3611,110.3611,11839.0
2019-02-05 11:40:00,115.29,115.41,115.28,115.41,6294.0,110.3707,110.4855,110.3611,110.4855,6294.0
2019-02-05 11:45:00,115.39,115.41,115.23,115.3,10474.0,110.4664,110.4855,110.3132,110.3802,10474.0
2019-02-05 11:50:00,115.28,115.31,115.25,115.27,13248.0,110.3611,110.3898,110.3324,110.3515,13248.0
2019-02-05 11:55:00,115.28,115.32,115.24,115.25,8277.0,110.3611,110.3994,110.3228,110.3324,8277.0
2019-02-05 12:00:00,115.25,115.29,115.22,115.27,13387.0,110.3324,110.3707,110.3036,110.3515,13387.0
2019-02-05 12:05:00,115.28,115.28,115.21,115.21,4753.0,110.3611,110.3611,110.2941,110.2941,4753.0
2019-02-05 12:10:00,115.19,115.27,115.18,115.27,6276.0,110.2749,110.3515,110.2654,110.3515,6276.0
2019-02-05 12:15:00,115.25,115.28,115.23,115.25,11958.0,110.3324,110.3611,110.3132,110.3324,11958.0
2019-02-05 12:20:00,115.27,115.28,115.12,115.14,6250.0,110.3515,110.3611,110.2079,110.2271,6250.0
2019-02-05 12:25:00,115.16,115.26,115.15,115.24,4314.0,110.2462,110.3419,110.2366,110.3228,4314.0
2019-02-05 12:30:00,115.23,115.25,115.12,115.18,5614.0,110.3132,110.3324,110.2079,110.2654,5614.0
2019-02-05 12:35:00,115.2,115.27,115.19,115.27,4195.0,110.2845,110.3515,110.2749,110.3515,4195.0
2019-02-05 12:40:00,115.26,115.28,115.23,115.24,3947.0,110.3419,110.3611,110.3132,110.3228,3947.0
2019-02-05 12:45:00,115.23,115.26,115.18,115.18,5291.0,110.3132,110.3419,110.2654,110.2654,5291.0
2019-02-05 12:50:00,115.19,115.3,115.16,115.17,5688.0,110.2749,110.3802,110.2462,110.2558,5688.0
2019-02-05 12:55:00,115.16,115.23,115.12,115.14,6567.0,110.2462,110.3132,110.2079,110.2271,6567.0
2019-02-05 13:00:00,115.15,115.27,115.15,115.25,5512.0,110.2366,110.3515,110.2366,110.3324,5512.0
2019-02-05 13:05:00,115.26,115.26,115.12,115.14,4327.0,110.3419,110.3419,110.2079,110.2271,4327.0
2019-02-05 13:10:00,115.12,115.21,115.12,115.2,1499.0,110.2079,110.2941,110.2079,110.2845,1499.0
2019-02-05 13:15:00,115.21,115.29,115.21,115.29,4796.0,110.2941,110.3707,110.2941,110.3707,4796.0
2019-02-05 13:20:00,115.28,115.35,115.27,115.34,5807.0,110.3611,110.4281,110.3515,110.4185,5807.0
2019-02-05 13:25:00,115.33,115.34,115.26,115.27,7087.0,110.4089,110.4185,110.3419,110.3515,7087.0
2019-02-05 13:30:00,115.27,115.29,115.25,115.27,7490.0,110.3515,110.3707,110.3324,110.3515,7490.0
2019-02-05 13:35:00,115.26,115.29,115.25,115.29,4970.0,110.3419,110.3707,110.3324,110.3707,4970.0
2019-02-05 13:40:00,115.34,115.36,115.28,115.31,6445.0,110.4185,110.4377,110.3611,110.3898,6445.0
2019-02-05 13:45:00,115.31,115.36,115.3,115.36,4820.0,110.3898,110.4377,110.3802,110.4377,4820.0
2019-02-05 13:50:00,115.36,115.37,115.35,115.36,3427.0,110.4377,110.4472,110.4281,110.4377,3427.0
2019-02-05 13:55:00,115.35,115.51,115.35,115.5,4615.0,110.4281,110.5813,110.4281,110.5717,4615.0
2019-02-05 14:00:00,115.48,115.58,115.48,115.58,13606.0,110.5525,110.6483,110.5525,110.6483,13606.0
2019-02-05 14:05:00,115.56,115.65,115.56,115.65,9872.0,110.6291,110.7153,110.6291,110.7153,9872.0
2019-02-05 14:10:00,115.65,115.65,115.57,115.62,8043.0,110.7153,110.7153,110.6387,110.6866,8043.0
2019-02-05 14:15:00,115.65,115.68,115.6,115.68,7616.0,110.7153,110.744,110.6674,110.744,7616.0
2019-02-05 14:20:00,115.66,115.68,115.63,115.66,10368.0,110.7249,110.744,110.6961,110.7249,10368.0
2019-02-05 14:25:00,115.69,115.69,115.65,115.68,21350.0,110.7536,110.7536,110.7153,110.744,21350.0
2019-02-05 14:30:00,115.68,115.73,115.64,115.66,19333.0,110.744,110.7919,110.7057,110.7249,19333.0
2019-02-05 14:35:00,115.64,115.69,115.62,115.68,8969.0,110.7057,110.7536,110.6866,110.744,8969.0
2019-02-05 14:40:00,115.69,115.69,115.61,115.65,10528.0,110.7536,110.7536,110.677,110.7153,10528.0
2019-02-05 14:45:00,115.65,115.71,115.64,115.67,13419.0,110.7153,110.7727,110.7057,110.7344,13419.0
2019-02-05 14:50:00,115.67,115.67,115.63,115.66,6931.0,110.7344,110.7344,110.6961,110.7249,6931.0
2019-02-05 14:55:00,115.65,115.69,115.65,115.66,10613.0,110.7153,110.7536,110.7153,110.7249,10613.0
2019-02-05 15:00:00,115.67,115.73,115.66,115.7,6931.0,110.7344,110.7919,110.7249,110.7632,6931.0
2019-02-05 15:05:00,115.69,115.73,115.68,115.7,13139.0,110.7536,110.7919,110.744,110.7632,13139.0
2019-02-05 15:10:00,115.69,115.71,115.62,115.69,9646.0,110.7536,110.7727,110.6866,110.7536,9646.0
2019-02-05 15:15:00,115.68,115.68,115.59,115.6,14748.0,110.744,110.744,110.6579,110.6674,14748.0
2019-02-05 15:20:00,115.6,115.65,115.59,115.59,15562.0,110.6674,110.7153,110.6579,110.6579,15562.0
2019-02-05 15:25:00,115.59,115.65,115.58,115.6,17029.0,110.6579,110.7153,110.6483,110.6674,17029.0
2019-02-05 15:30:00,115.6,115.7,115.59,115.7,37255.0,110.6674,110.7632,110.6579,110.7632,37255.0
2019-02-05 15:35:00,115.7,115.72,115.57,115.57,23196.0,110.7632,110.7823,110.6387,110.6387,23196.0
2019-02-05 15:40:00,115.57,115.63,115.56,115.6,19895.0,110.6387,110.6961,110.6291,110.6674,19895.0
2019-02-05 15:45:00,115.6,115.61,115.35,115.4,55178.0,110.6674,110.677,110.4281,110.476,55178.0
2019-02-05 15:50:00,115.4,115.46,115.39,115.4,47124.0,110.476,110.5334,110.4664,110.476,47124.0
2019-02-05 15:55:00,115.41,115.45,115.29,115.31,118617.0,110.4855,110.5238,110.3707,110.3898,118617.0
2019-02-06 09:30:00,115.05,115.42,114.85,115.18,13443.0,110.1409,110.4951,109.9494,110.2654,13443.0
2019-02-06 09:35:00,115.11,115.3,114.92,115.18,8543.0,110.1983,110.3802,110.0164,110.2654,8543.0
2019-02-06 09:40:00,115.17,115.17,114.9,115.09,2074.0,110.2558,110.2558,109.9973,110.1792,2074.0
2019-02-06 09:45:00,115.16,115.18,115.09,115.15,8670.0,110.2462,110.2654,110.1792,110.2366,8670.0
2019-02-06 09:50:00,115.17,115.18,115.08,115.18,9368.0,110.2558,110.2654,110.1696,110.2654,9368.0
2019-02-06 09:55:00,115.19,115.19,115.1,115.13,4021.0,110.2749,110.2749,110.1888,110.2175,4021.0
2019-02-06 10:00:00,115.08,115.08,114.89,114.93,7734.0,110.1696,110.1696,109.9877,110.026,7734.0
2019-02-06 10:05:00,114.94,115.02,114.79,114.79,6639.0,110.0356,110.1122,109.892,109.892,6639.0
2019-02-06 10:10:00,114.72,114.72,114.44,114.46,5197.0,109.825,109.825,109.5569,109.5761,5197.0
2019-02-06 10:15:00,114.49,114.67,114.37,114.61,6488.0,109.6048,109.7771,109.4899,109.7197,6488.0
2019-02-06 10:20:00,114.65,114.69,114.35,114.5,10555.0,109.758,109.7963,109.4708,109.6144,10555.0
2019-02-06 10:25:00,114.51,114.68,114.5,114.57,14007.0,109.6239,109.7867,109.6144,109.6814,14007.0
2019-02-06 10:30:00,114.55,114.75,114.55,114.7,16723.0,109.6622,109.8537,109.6622,109.8058,16723.0
2019-02-06 10:35:00,114.75,114.89,114.72,114.89,11193.0,109.8537,109.9877,109.825,109.9877,11193.0
2019-02-06 10:40:00,114.88,115.0,114.86,114.93,10832.0,109.9782,110.093,109.959,110.026,10832.0
2019-02-06 10:45:00,114.94,115.0,114.92,114.94,12022.0,110.0356,110.093,110.0164,110.0356,12022.0
2019-02-06 10:50:00,114.95,114.95,114.87,114.92,8200.0,110.0452,110.0452,109.9686,110.0164,8200.0
2019-02-06 10:55:00,114.95,115.01,114.85,114.92,8200.0,110.0452,110.1026,109.9494,110.0164,8200.0
2019-02-06 11:00:00,114.98,115.0,114.92,114.96,6719.0,110.0739,110.093,110.0164,110.0547,6719.0
2019-02-06 11:05:00,115.04,115.04,114.91,114.95,9100.0,110.1313,110.1313,110.0069,110.0452,9100.0
2019-02-06 11:10:00,114.93,114.94,114.8,114.86,11641.0,110.026,110.0356,109.9016,109.959,11641.0
2019-02-06 11:15:00,114.9,114.95,114.88,114.88,6833.0,109.9973,110.0452,109.9782,109.9782,6833.0
2019-02-06 11:20:00,114.88,115.03,114.77,114.8,9189.0,109.9782,110.1218,109.8728,109.9016,9189.0
2019-02-06 11:25:00,114.78,114.78,114.61,114.75,5324.0,109.8824,109.8824,109.7197,109.8537,5324.0
2019-02-06 11:30:00,114.75,114.82,114.69,114.75,11755.0,109.8537,109.9207,109.7963,109.8537,11755.0
2019-02-06 11:35:00,114.72,114.73,114.59,114.6,6400.0,109.825,109.8346,109.7005,109.7101,6400.0
2019-02-06 11:40:00,114.65,114.76,114.65,114.7,7810.0,109.758,109.8633,109.758,109.8058,7810.0
2019-02-06 11:45:00,114.67,114.71,114.47,114.5,6670.0,109.7771,109.8154,109.5856,109.6144,6670.0
2019-02-06 11:50:00,114.54,114.55,114.41,114.51,4558.0,109.6527,109.6622,109.5282,109.6239,4558.0
2019-02-06 11:55:00,114.52,114.56,114.44,114.46,3187.0,109.6335,109.6718,109.5569,109.5761,3187.0
2019-02-06 12:00:00,114.41,114.5,114.34,114.46,6300.0,109.5282,109.6144,109.4612,109.5761,6300.0
2019-02-06 12:05:00,114.46,114.46,114.33,114.33,3874.0,109.5761,109.5761,109.4516,109.4516,3874.0
2019-02-06 12:10:00,114.31,114.46,114.29,114.4,5551.0,109.4325,109.5761,109.4133,109.5186,5551.0
2019-02-06 12:15:00,114.43,114.53,114.34,114.53,5899.0,109.5474,109.6431,109.4612,109.6431,5899.0
2019-02-06 12:20:00,114.51,114.51,114.46,114.49,3317.0,109.6239,109.6239,109.5761,109.6048,3317.0
2019-02-06 12:25:00,114.5,114.56,114.5,114.52,7529.0,109.6144,109.6718,109.6144,109.6335,7529.0
2019-02-06 12:30:00,114.5,114.57,114.46,114.52,4427.0,109.6144,109.6814,109.5761,109.6335,4427.0
2019-02-06 12:35:00,114.51,114.54,114.45,114.54,3300.0,109.6239,109.6527,109.5665,109.6527,3300.0
2019-02-06 12:40:00,114.51,114.58,114.47,114.55,6060.0,109.6239,109.691,109.5856,109.6622,6060.0
2019-02-06 12:45:00,114.54,114.54,114.45,114.51,7400.0,109.6527,109.6527,109.5665,109.6239,7400.0
2019-02-06 12:50:00,114.52,114.63,114.52,114.58,8783.0,109.6335,109.7388,109.6335,109.691,8783.0
2019-02-06 12:55:00,114.59,114.62,114.56,114.61,4773.0,109.7005,109.7292,109.6718,109.7197,4773.0
2019-02-06 13:00:00,114.6,114.64,114.57,114.61,11302.0,109.7101,109.7484,109.6814,109.7197,11302.0
2019-02-06 13:05:00,114.61,114.65,114.6,114.65,3856.0,109.7197,109.758,109.7101,109.758,3856.0
2019-02-06 13:10:00,114.66,114.68,114.58,114.61,11066.0,109.7675,109.7867,109.691,109.7197,11066.0
2019-02-06 13:15:00,114.61,114.71,114.58,114.69,5260.0,109.7197,109.8154,109.691,109.7963,5260.0
2019-02-06 13:20:00,114.7,114.72,114.67,114.68,8282.0,109.8058,109.825,109.7771,109.7867,8282.0
2019-02-06 13:25:00,114.67,114.68,114.62,114.65,5000.0,109.7771,109.7867,109.7292,109.758,5000.0
2019-02-06 13:30:00,114.67,114.72,114.63,114.69,6500.0,109.7771,109.825,109.7388,109.7963,6500.0
2019-02-06 13:35:00,114.69,114.71,114.66,114.69,3962.0,109.7963,109.8154,109.7675,109.7963,3962.0
2019-02-06 13:40:00,114.68,114.68,114.61,114.62,6347.0,109.7867,109.7867,109.7197,109.7292,6347.0
2019-02-06 13:45:00,114.63,114.64,114.59,114.59,4729.0,109.7388,109.7484,109.7005,109.7005,4729.0
2019-02-06 13:50:00,114.59,114.59,114.54,114.56,8521.0,109.7005,109.7005,109.6527,109.6718,8521.0
2019-02-06 13:55:00,114.54,114.54,114.47,114.54,6410.0,109.6527,109.6527,109.5856,109.6527,6410.0
2019-02-06 14:00:00,114.58,114.58,114.48,114.5,5971.0,109.691,109.691,109.5952,109.6144,5971.0
2019-02-06 14:05:00,114.49,114.52,114.45,114.5,9696.0,109.6048,109.6335,109.5665,109.6144,9696.0
2019-02-06 14:10:00,114.48,114.55,114.44,114.55,5244.0,109.5952,109.6622,109.5569,109.6622,5244.0
2019-02-06 14:15:00,114.6,114.61,114.52,114.54,6631.0,109.7101,109.7197,109.6335,109.6527,6631.0
2019-02-06 14:20:00,114.54,114.63,114.54,114.62,9105.0,109.6527,109.7388,109.6527,109.7292,9105.0
2019-02-06 14:25:00,114.62,114.67,114.6,114.61,12529.0,109.7292,109.7771,109.7101,109.7197,12529.0
2019-02-06 14:30:00,114.62,114.63,114.56,114.59,12191.0,109.7292,109.7388,109.6718,109.7005,12191.0
2019-02-06 14:35:00,114.59,114.64,114.52,114.52,14361.0,109.7005,109.7484,109.6335,109.6335,14361.0
2019-02-06 14:40:00,114.52,114.62,114.51,114.57,13307.0,109.6335,109.7292,109.6239,109.6814,13307.0
2019-02-06 14:45:00,114.56,114.6,114.55,114.56,7510.0,109.6718,109.7101,109.6622,109.6718,7510.0
2019-02-06 14:50:00,114.56,114.6,114.53,114.6,13864.0,109.6718,109.7101,109.6431,109.7101,13864.0
2019-02-06 14:55:00,114.61,114.75,114.59,114.74,14043.0,109.7197,109.8537,109.7005,109.8441,14043.0
2019-02-06 15:00:00,114.73,114.75,114.6,114.6,27614.0,109.8346,109.8537,109.7101,109.7101,27614.0
2019-02-06 15:05:00,114.59,114.68,114.59,114.66,29355.0,109.7005,109.7867,109.7005,109.7675,29355.0
2019-02-06 15:10:00,114.66,114.7,114.62,114.68,23213.0,109.7675,109.8058,109.7292,109.7867,23213.0
2019-02-06 15:15:00,114.69,114.7,114.64,114.7,26012.0,109.7963,109.8058,109.7484,109.8058,26012.0
2019-02-06 15:20:00,114.69,114.72,114.62,114.65,24633.0,109.7963,109.825,109.7292,109.758,24633.0
2019-02-06 15:25:00,114.64,114.69,114.61,114.61,17526.0,109.7484,109.7963,109.7197,109.7197,17526.0
2019-02-06 15:30:00,114.61,114.65,114.55,114.56,30253.0,109.7197,109.758,109.6622,109.6718,30253.0
2019-02-06 15:35:00,114.57,114.7,114.53,114.7,24957.0,109.6814,109.8058,109.6431,109.8058,24957.0
2019-02-06 15:40:00,114.69,114.73,114.64,114.72,36948.0,109.7963,109.8346,109.7484,109.825,36948.0
2019-02-06 15:45:00,114.73,114.73,114.67,114.69,40931.0,109.8346,109.8346,109.7771,109.7963,40931.0
2019-02-06 15:50:00,114.69,114.69,114.58,114.6,58513.0,109.7963,109.7963,109.691,109.7101,58513.0
2019-02-06 15:55:00,114.6,114.61,114.28,114.34,201246.0,109.7101,109.7197,109.4038,109.4612,201246.0
2019-02-07 09:30:00,113.33,114.42,113.18,113.96,13130.0,108.4943,109.5378,108.3507,109.0974,13130.0
2019-02-07 09:35:00,113.9,114.05,113.73,113.91,5808.0,109.04,109.1836,108.8772,109.0495,5808.0
2019-02-07 09:40:00,113.91,113.99,113.71,113.75,6290.0,109.0495,109.1261,108.8581,108.8964,6290.0
2019-02-07 09:45:00,113.72,114.07,113.68,113.88,11600.0,108.8676,109.2027,108.8294,109.0208,11600.0
2019-02-07 09:50:00,113.84,113.84,113.66,113.76,7574.0,108.9825,108.9825,108.8102,108.9059,7574.0
2019-02-07 09:55:00,113.76,114.03,113.76,113.97,6728.0,108.9059,109.1644,108.9059,109.107,6728.0
2019-02-07 10:00:00,113.96,113.98,113.77,113.91,10042.0,109.0974,109.1166,108.9155,109.0495,10042.0
2019-02-07 10:05:00,113.86,114.04,113.86,114.0,6239.0,109.0017,109.174,109.0017,109.1357,6239.0
2019-02-07 10:10:00,114.0,114.13,114.0,114.06,12164.0,109.1357,109.2602,109.1357,109.1931,12164.0
2019-02-07 10:15:00,114.05,114.09,113.91,113.95,7418.0,109.1836,109.2219,109.0495,109.0878,7418.0
2019-02-07 10:20:00,113.89,114.16,113.89,114.14,16163.0,109.0304,109.2889,109.0304,109.2697,16163.0
2019-02-07 10:25:00,114.15,114.25,114.11,114.21,12780.0,109.2793,109.375,109.241,109.3367,12780.0
2019-02-07 10:30:00,114.24,114.29,114.23,114.24,13947.0,109.3655,109.4133,109.3559,109.3655,13947.0
2019-02-07 10:35:00,114.23,114.33,114.18,114.33,11914.0,109.3559,109.4516,109.308,109.4516,11914.0
2019-02-07 10:40:00,114.3,114.4,114.1,114.12,21275.0,109.4229,109.5186,109.2314,109.2506,21275.0
2019-02-07 10:45:00,114.11,114.26,114.03,114.05,17499.0,109.241,109.3846,109.1644,109.1836,17499.0
2019-02-07 10:50:00,114.01,114.06,113.78,113.92,14002.0,109.1453,109.1931,108.9251,109.0591,14002.0
2019-02-07 10:55:00,113.92,114.0,113.82,113.89,10716.0,109.0591,109.1357,108.9634,109.0304,10716.0
2019-02-07 11:00:00,113.89,114.02,113.76,114.0,9500.0,109.0304,109.1548,108.9059,109.1357,9500.0
2019-02-07 11:05:00,113.98,114.03,113.85,113.97,11281.0,109.1166,109.1644,108.9921,109.107,11281.0
2019-02-07 11:10:00,113.98,114.01,113.89,113.91,10100.0,109.1166,109.1453,109.0304,109.0495,10100.0
2019-02-07 11:15:00,113.95,114.01,113.9,113.91,9409.0,109.0878,109.1453,109.04,109.0495,9409.0
2019-02-07 11:20:00,113.9,113.99,113.83,113.84,9224.0,109.04,109.1261,108.973,108.9825,9224.0
2019-02-07 11:25:00,113.86,113.93,113.74,113.81,11445.0,109.0017,109.0687,108.8868,108.9538,11445.0
2019-02-07 11:30:00,113.83,113.84,113.39,113.53,16715.0,108.973,108.9825,108.5517,108.6858,16715.0
2019-02-07 11:35:00,113.56,113.56,113.44,113.55,23327.0,108.7145,108.7145,108.5996,108.7049,23327.0
2019-02-07 11:40:00,113.54,113.59,113.48,113.48,15004.0,108.6953,108.7432,108.6379,108.6379,15004.0
2019-02-07 11:45:00,113.48,113.64,113.39,113.4,18400.0,108.6379,108.7911,108.5517,108.5613,18400.0
2019-02-07 11:50:00,113.4,113.52,113.24,113.43,18238.0,108.5613,108.6762,108.4081,108.59,18238.0
2019-02-07 11:55:00,113.42,113.49,113.25,113.25,14328.0,108.5804,108.6475,108.4177,108.4177,14328.0
2019-02-07 12:00:00,113.27,113.28,113.07,113.1,10906.0,108.4368,108.4464,108.2454,108.2741,10906.0
2019-02-07 12:05:00,113.09,113.33,113.08,113.3,9074.0,108.2645,108.4943,108.255,108.4656,9074.0
2019-02-07 12:10:00,113.33,113.36,113.18,113.23,12310.0,108.4943,108.523,108.3507,108.3986,12310.0
2019-02-07 12:15:00,113.24,113.45,113.23,113.45,30405.0,108.4081,108.6092,108.3986,108.6092,30405.0
2019-02-07 12:20:00,113.39,113.57,113.38,113.52,58675.0,108.5517,108.724,108.5422,108.6762,58675.0
2019-02-07 12:25:00,113.52,113.52,113.38,113.43,23702.0,108.6762,108.6762,108.5422,108.59,23702.0
2019-02-07 12:30:00,113.42,113.5,113.39,113.42,18700.0,108.5804,108.657,108.5517,108.5804,18700.0
2019-02-07 12:35:00,113.43,113.46,113.35,113.43,12282.0,108.59,108.6187,108.5134,108.59,12282.0
2019-02-07 12:40:00,113.44,113.44,113.28,113.36,25385.0,108.5996,108.5996,108.4464,108.523,25385.0
2019-02-07 12:45:00,113.34,113.42,113.31,113.4,7409.0,108.5039,108.5804,108.4751,108.5613,7409.0
2019-02-07 12:50:00,113.39,113.39,113.27,113.27,8446.0,108.5517,108.5517,108.4368,108.4368,8446.0
2019-02-07 12:55:00,113.26,113.35,113.22,113.28,7755.0,108.4273,108.5134,108.389,108.4464,7755.0
2019-02-07 13:00:00,113.25,113.46,113.24,113.44,9880.0,108.4177,108.6187,108.4081,108.5996,9880.0
2019-02-07 13:05:00,113.47,113.53,113.36,113.37,37557.0,108.6283,108.6858,108.523,108.5326,37557.0
2019-02-07 13:10:00,113.37,113.45,113.34,113.38,11228.0,108.5326,108.6092,108.5039,108.5422,11228.0
2019-02-07 13:15:00,113.4,113.42,113.3,113.36,5957.0,108.5613,108.5804,108.4656,108.523,5957.0
2019-02-07 13:20:00,113.36,113.4,113.33,113.39,6338.0,108.523,108.5613,108.4943,108.5517,6338.0
2019-02-07 13:25:00,113.38,113.43,113.31,113.32,16503.0,108.5422,108.59,108.4751,108.4847,16503.0
2019-02-07 13:30:00,113.33,113.43,113.3,113.36,18850.0,108.4943,108.59,108.4656,108.523,18850.0
2019-02-07 13:35:00,113.37,113.4,113.3,113.33,19834.0,108.5326,108.5613,108.4656,108.4943,19834.0
2019-02-07 13:40:00,113.34,113.36,113.28,113.31,8750.0,108.5039,108.523,108.4464,108.4751,8750.0
2019-02-07 13:45:00,113.32,113.39,113.23,113.27,23050.0,108.4847,108.5517,108.3986,108.4368,23050.0
2019-02-07 13:50:00,113.28,113.32,113.25,113.28,16891.0,108.4464,108.4847,108.4177,108.4464,16891.0
2019-02-07 13:55:00,113.27,113.28,113.19,113.19,19858.0,108.4368,108.4464,108.3603,108.3603,19858.0
2019-02-07 14:00:00,113.19,113.23,113.14,113.18,6709.0,108.3603,108.3986,108.3124,108.3507,6709.0
2019-02-07 14:05:00,113.21,113.28,113.19,113.26,23585.0,108.3794,108.4464,108.3603,108.4273,23585.0
2019-02-07 14:10:00,113.23,113.26,113.17,113.22,6633.0,108.3986,108.4273,108.3411,108.389,6633.0
2019-02-07 14:15:00,113.21,113.25,113.08,113.15,6384.0,108.3794,108.4177,108.255,108.322,6384.0
2019-02-07 14:20:00,113.17,113.19,113.1,113.12,5000.0,108.3411,108.3603,108.2741,108.2932,5000.0
2019-02-07 14:25:00,113.12,113.17,113.09,113.17,13593.0,108.2932,108.3411,108.2645,108.3411,13593.0
2019-02-07 14:30:00,113.17,113.17,113.08,113.13,18994.0,108.3411,108.3411,108.255,108.3028,18994.0
2019-02-07 14:35:00,113.14,113.17,113.04,113.06,21448.0,108.3124,108.3411,108.2167,108.2358,21448.0
2019-02-07 14:40:00,113.07,113.26,112.99,113.22,15181.0,108.2454,108.4273,108.1688,108.389,15181.0
2019-02-07 14:45:00,113.28,113.3,113.1,113.1,15061.0,108.4464,108.4656,108.2741,108.2741,15061.0
2019-02-07 14:50:00,113.11,113.16,112.97,113.03,18712.0,108.2837,108.3315,108.1496,108.2071,18712.0
2019-02-07 14:55:00,113.01,113.04,112.96,113.0,19704.0,108.1879,108.2167,108.1401,108.1784,19704.0
2019-02-07 15:00:00,113.0,113.07,112.86,112.86,20205.0,108.1784,108.2454,108.0443,108.0443,20205.0
2019-02-07 15:05:00,112.86,113.05,112.81,113.05,20362.0,108.0443,108.2262,107.9965,108.2262,20362.0
2019-02-07 15:10:00,113.08,113.13,113.05,113.1,9354.0,108.255,108.3028,108.2262,108.2741,9354.0
2019-02-07 15:15:00,113.1,113.19,113.09,113.15,11628.0,108.2741,108.3603,108.2645,108.322,11628.0
2019-02-07 15:20:00,113.15,113.16,113.09,113.15,11081.0,108.322,108.3315,108.2645,108.322,11081.0
2019-02-07 15:25:00,113.15,113.18,113.09,113.15,20836.0,108.322,108.3507,108.2645,108.322,20836.0
2019-02-07 15:30:00,113.15,113.18,113.04,113.09,27816.0,108.322,108.3507,108.2167,108.2645,27816.0
2019-02-07 15:35:00,113.09,113.17,113.07,113.16,31518.0,108.2645,108.3411,108.2454,108.3315,31518.0
2019-02-07 15:40:00,113.16,113.34,113.15,113.2,33845.0,108.3315,108.5039,108.322,108.3698,33845.0
2019-02-07 15:45:00,113.2,113.33,113.19,113.3,37285.0,108.3698,108.4943,108.3603,108.4656,37285.0
2019-02-07 15:50:00,113.31,113.31,113.26,113.3,58471.0,108.4751,108.4751,108.4273,108.4656,58471.0
2019-02-07 15:55:00,113.29,113.3,113.03,113.08,162134.0,108.456,108.4656,108.2071,108.255,162134.0
2019-02-08 09:30:00,112.14,112.92,112.14,112.92,10625.0,107.3551,108.1018,107.3551,108.1018,10625.0
2019-02-08 09:35:00,112.85,113.07,112.82,112.89,7378.0,108.0348,108.2454,108.006,108.0731,7378.0
2019-02-08 09:40:00,112.99,113.25,112.95,112.96,4833.0,108.1688,108.4177,108.1305,108.1401,4833.0
2019-02-08 09:45:00,112.95,112.96,112.73,112.93,5000.0,108.1305,108.1401,107.9199,108.1114,5000.0
2019-02-08 09:50:00,112.95,112.98,112.79,112.88,8325.0,108.1305,108.1592,107.9773,108.0635,8325.0
2019-02-08 09:55:00,112.88,113.13,112.87,113.09,8402.0,108.0635,108.3028,108.0539,108.2645,8402.0
2019-02-08 10:00:00,113.06,113.09,112.96,113.02,16052.0,108.2358,108.2645,108.1401,108.1975,16052.0
2019-02-08 10:05:00,113.07,113.35,113.05,113.22,7484.0,108.2454,108.5134,108.2262,108.389,7484.0
2019-02-08 10:10:00,113.25,113.25,112.98,112.98,15108.0,108.4177,108.4177,108.1592,108.1592,15108.0
2019-02-08 10:15:00,113.03,113.09,112.84,112.84,8220.0,108.2071,108.2645,108.0252,108.0252,8220.0
2019-02-08 10:20:00,112.89,113.01,112.82,112.84,4202.0,108.0731,108.1879,108.006,108.0252,4202.0
2019-02-08 10:25:00,112.88,112.94,112.81,112.86,7250.0,108.0635,108.1209,107.9965,108.0443,7250.0
2019-02-08 10:30:00,112.86,113.06,112.84,113.01,15651.0,108.0443,108.2358,108.0252,108.1879,15651.0
2019-02-08 10:35:00,113.0,113.47,112.98,113.45,12114.0,108.1784,108.6283,108.1592,108.6092,12114.0
2019-02-08 10:40:00,113.48,113.56,113.44,113.44,7648.0,108.6379,108.7145,108.5996,108.5996,7648.0
2019-02-08 10:45:00,113.47,113.47,113.33,113.37,10826.0,108.6283,108.6283,108.4943,108.5326,10826.0
2019-02-08 10:50:00,113.39,113.55,113.33,113.38,10830.0,108.5517,108.7049,108.4943,108.5422,10830.0
2019-02-08 10:55:00,113.4,113.68,113.36,113.65,7828.0,108.5613,108.8294,108.523,108.8006,7828.0
2019-02-08 11:00:00,113.7,113.7,113.46,113.59,12694.0,108.8485,108.8485,108.6187,108.7432,12694.0
2019-02-08 11:05:00,113.55,114.03,113.55,114.0,102514.0,108.7049,109.1644,108.7049,109.1357,102514.0
2019-02-08 11:10:00,114.03,114.04,113.9,113.9,7734.0,109.1644,109.174,109.04,109.04,7734.0
2019-02-08 11:15:00,113.9,113.96,113.78,113.83,9080.0,109.04,109.0974,108.9251,108.973,9080.0
2019-02-08 11:20:00,113.79,113.97,113.69,113.94,5135.0,108.9347,109.107,108.8389,109.0783,5135.0
2019-02-08 11:25:00,113.97,114.0,113.86,113.92,6718.0,109.107,109.1357,109.0017,109.0591,6718.0
2019-02-08 11:30:00,113.97,114.02,113.64,113.72,109491.0,109.107,109.1548,108.7911,108.8676,109491.0
2019-02-08 11:35:00,113.7,113.7,113.46,113.6,6005.0,108.8485,108.8485,108.6187,108.7528,6005.0
2019-02-08 11:40:00,113.6,113.73,113.57,113.73,7621.0,108.7528,108.8772,108.724,108.8772,7621.0
2019-02-08 11:45:00,113.7,113.7,113.42,113.52,8412.0,108.8485,108.8485,108.5804,108.6762,8412.0
2019-02-08 11:50:00,113.51,113.78,113.48,113.78,2600.0,108.6666,108.9251,108.6379,108.9251,2600.0
2019-02-08 11:55:00,113.76,114.03,113.74,113.98,5201.0,108.9059,109.1644,108.8868,109.1166,5201.0
2019-02-08 12:00:00,113.99,114.16,113.98,113.98,9499.0,109.1261,109.2889,109.1166,109.1166,9499.0
2019-02-08 12:05:00,114.03,114.05,113.87,113.9,7120.0,109.1644,109.1836,109.0112,109.04,7120.0
2019-02-08 12:10:00,113.91,114.03,113.89,113.98,6644.0,109.0495,109.1644,109.0304,109.1166,6644.0
2019-02-08 12:15:00,114.0,114.12,113.91,114.12,4606.0,109.1357,109.2506,109.0495,109.2506,4606.0
2019-02-08 12:20:00,114.12,114.17,113.99,114.07,7419.0,109.2506,109.2984,109.1261,109.2027,7419.0
2019-02-08 12:25:00,114.1,114.15,114.0,114.04,8208.0,109.2314,109.2793,109.1357,109.174,8208.0
2019-02-08 12:30:00,114.02,114.13,114.02,114.06,4116.0,109.1548,109.2602,109.1548,109.1931,4116.0
2019-02-08 12:35:00,114.05,114.14,114.05,114.12,6000.0,109.1836,109.2697,109.1836,109.2506,6000.0
2019-02-08 12:40:00,114.19,114.23,114.15,114.18,3776.0,109.3176,109.3559,109.2793,109.308,3776.0
2019-02-08 12:45:00,114.16,114.25,114.15,114.25,6110.0,109.2889,109.375,109.2793,109.375,6110.0
2019-02-08 12:50:00,114.27,114.32,114.27,114.3,13511.0,109.3942,109.442,109.3942,109.4229,13511.0
2019-02-08 12:55:00,114.3,114.34,114.24,114.28,6597.0,109.4229,109.4612,109.3655,109.4038,6597.0
2019-02-08 13:00:00,114.28,114.34,114.27,114.32,3529.0,109.4038,109.4612,109.3942,109.442,3529.0
2019-02-08 13:05:00,114.31,114.47,114.29,114.47,5859.0,109.4325,109.5856,109.4133,109.5856,5859.0
2019-02-08 13:10:00,114.49,114.61,114.49,114.59,3941.0,109.6048,109.7197,109.6048,109.7005,3941.0
2019-02-08 13:15:00,114.61,114.61,114.5,114.52,8671.0,109.7197,109.7197,109.6144,109.6335,8671.0
2019-02-08 13:20:00,114.52,114.54,114.42,114.42,5677.0,109.6335,109.6527,109.5378,109.5378,5677.0
2019-02-08 13:25:00,114.42,114.54,114.41,114.43,5803.0,109.5378,109.6527,109.5282,109.5474,5803.0
2019-02-08 13:30:00,114.42,114.48,114.37,114.41,3345.0,109.5378,109.5952,109.4899,109.5282,3345.0
2019-02-08 13:35:00,114.37,114.45,114.33,114.45,9047.0,109.4899,109.5665,109.4516,109.5665,9047.0
2019-02-08 13:40:00,114.46,114.51,114.44,114.45,3304.0,109.5761,109.6239,109.5569,109.5665,3304.0
2019-02-08 13:45:00,114.45,114.61,114.45,114.61,5383.0,109.5665,109.7197,109.5665,109.7197,5383.0
2019-02-08 13:50:00,114.63,114.66,114.62,114.65,8155.0,109.7388,109.7675,109.7292,109.758,8155.0
2019-02-08 13:55:00,114.66,114.7,114.64,114.68,8693.0,109.7675,109.8058,109.7484,109.7867,8693.0
2019-02-08 14:00:00,114.67,114.69,114.55,114.57,4741.0,109.7771,109.7963,109.6622,109.6814,4741.0
2019-02-08 14:05:00,114.56,114.71,114.56,114.71,4760.0,109.6718,109.8154,109.6718,109.8154,4760.0
2019-02-08 14:10:00,114.7,114.87,114.7,114.85,4776.0,109.8058,109.9686,109.8058,109.9494,4776.0
2019-02-08 14:15:00,114.82,114.82,114.74,114.75,5885.0,109.9207,109.9207,109.8441,109.8537,5885.0
2019-02-08 14:20:00,114.77,114.77,114.73,114.76,3944.0,109.8728,109.8728,109.8346,109.8633,3944.0
2019-02-08 14:25:00,114.75,114.8,114.73,114.8,5231.0,109.8537,109.9016,109.8346,109.9016,5231.0
2019-02-08 14:30:00,114.81,114.82,114.68,114.71,7895.0,109.9111,109.9207,109.7867,109.8154,7895.0
2019-02-08 14:35:00,114.72,114.73,114.61,114.68,11649.0,109.825,109.8346,109.7197,109.7867,11649.0
2019-02-08 14:40:00,114.68,114.7,114.63,114.67,7645.0,109.7867,109.8058,109.7388,109.7771,7645.0
2019-02-08 14:45:00,114.68,114.75,114.67,114.72,5875.0,109.7867,109.8537,109.7771,109.825,5875.0
2019-02-08 14:50:00,114.71,114.72,114.59,114.59,5527.0,109.8154,109.825,109.7005,109.7005,5527.0
2019-02-08 14:55:00,114.63,114.63,114.51,114.52,4715.0,109.7388,109.7388,109.6239,109.6335,4715.0
2019-02-08 15:00:00,114.49,114.56,114.46,114.48,8331.0,109.6048,109.6718,109.5761,109.5952,8331.0
2019-02-08 15:05:00,114.49,114.61,114.49,114.57,9278.0,109.6048,109.7197,109.6048,109.6814,9278.0
2019-02-08 15:10:00,114.58,114.76,114.57,114.75,7101.0,109.691,109.8633,109.6814,109.8537,7101.0
2019-02-08 15:15:00,114.74,114.76,114.71,114.76,8737.0,109.8441,109.8633,109.8154,109.8633,8737.0
2019-02-08 15:20:00,114.76,114.8,114.71,114.72,11562.0,109.8633,109.9016,109.8154,109.825,11562.0
2019-02-08 15:25:00,114.72,114.74,114.67,114.73,10478.0,109.825,109.8441,109.7771,109.8346,10478.0
2019-02-08 15:30:00,114.74,114.75,114.55,114.61,13727.0,109.8441,109.8537,109.6622,109.7197,13727.0
2019-02-08 15:35:00,114.61,114.71,114.58,114.61,30084.0,109.7197,109.8154,109.691,109.7197,30084.0
2019-02-08 15:40:00,114.61,114.64,114.55,114.57,16367.0,109.7197,109.7484,109.6622,109.6814,16367.0
2019-02-08 15:45:00,114.56,114.67,114.52,114.55,25189.0,109.6718,109.7771,109.6335,109.6622,25189.0
2019-02-08 15:50:00,114.56,114.61,114.55,114.57,30053.0,109.6718,109.7197,109.6622,109.6814,30053.0
2019-02-08 15:55:00,114.56,114.92,114.54,114.9,80270.0,109.6718,110.0164,109.6527,109.9973,80270.0
2019-02-11 09:30:00,115.6,116.38,115.3,116.21,30759.0,110.6674,111.4141,110.3802,111.2514,30759.0
2019-02-11 09:35:00,116.23,116.51,116.06,116.17,11790.0,111.2705,111.5386,111.1078,111.2131,11790.0
2019-02-11 09:40:00,116.09,116.35,115.99,116.16,24676.0,111.1365,111.3854,111.0408,111.2035,24676.0
2019-02-11 09:45:00,116.2,116.76,116.15,116.37,22281.0,111.2418,111.7779,111.194,111.4046,22281.0
2019-02-11 09:50:00,116.31,116.62,116.25,116.25,24490.0,111.3471,111.6439,111.2897,111.2897,24490.0
2019-02-11 09:55:00,116.29,116.3,115.84,115.94,32649.0,111.328,111.3376,110.8972,110.9929,32649.0
2019-02-11 10:00:00,116.02,116.16,115.78,115.95,31629.0,111.0695,111.2035,110.8397,111.0025,31629.0
2019-02-11 10:05:00,115.97,116.06,115.86,116.01,10966.0,111.0216,111.1078,110.9163,111.0599,10966.0
2019-02-11 10:10:00,116.01,116.4,115.98,116.26,45283.0,111.0599,111.4333,111.0312,111.2993,45283.0
2019-02-11 10:15:00,116.29,116.81,116.29,116.76,26764.0,111.328,111.8258,111.328,111.7779,26764.0
2019-02-11 10:20:00,116.79,116.79,116.52,116.62,11642.0,111.8067,111.8067,111.5482,111.6439,11642.0
2019-02-11 10:25:00,116.65,116.78,116.51,116.68,9062.0,111.6726,111.7971,111.5386,111.7013,9062.0
2019-02-11 10:30:00,116.75,116.93,116.58,116.82,13291.0,111.7684,111.9407,111.6056,111.8354,13291.0
2019-02-11 10:35:00,116.88,116.93,116.64,116.64,13571.0,111.8928,111.9407,111.6631,111.6631,13571.0
2019-02-11 10:40:00,116.58,116.66,116.5,116.57,7001.0,111.6056,111.6822,111.529,111.596,7001.0
2019-02-11 10:45:00,116.59,116.78,116.55,116.78,11278.0,111.6152,111.7971,111.5769,111.7971,11278.0
2019-02-11 10:50:00,116.76,116.82,116.65,116.69,6766.0,111.7779,111.8354,111.6726,111.7109,6766.0
2019-02-11 10:55:00,116.72,116.86,116.7,116.74,10233.0,111.7396,111.8737,111.7205,111.7588,10233.0
2019-02-11 11:00:00,116.77,116.86,116.75,116.78,11712.0,111.7875,111.8737,111.7684,111.7971,11712.0
2019-02-11 11:05:00,116.76,116.78,116.4,116.46,9817.0,111.7779,111.7971,111.4333,111.4907,9817.0
2019-02-11 11:10:00,116.43,116.57,116.43,116.49,7457.0,111.462,111.596,111.462,111.5195,7457.0
2019-02-11 11:15:00,116.51,116.72,116.51,116.65,6288.0,111.5386,111.7396,111.5386,111.6726,6288.0
2019-02-11 11:20:00,116.62,116.75,116.6,116.6,9969.0,111.6439,111.7684,111.6248,111.6248,9969.0
2019-02-11 11:25:00,116.65,116.71,116.57,116.6,7806.0,111.6726,111.7301,111.596,111.6248,7806.0
2019-02-11 11:30:00,116.57,116.6,116.47,116.56,8241.0,111.596,111.6248,111.5003,111.5865,8241.0
2019-02-11 11:35:00,116.57,116.57,116.41,116.43,6196.0,111.596,111.596,111.4429,111.462,6196.0
2019-02-11 11:40:00,116.45,116.57,116.43,116.53,8673.0,111.4812,111.596,111.462,111.5577,8673.0
2019-02-11 11:45:00,116.5,116.66,116.48,116.63,7800.0,111.529,111.6822,111.5099,111.6535,7800.0
2019-02-11 11:50:00,116.61,116.61,116.41,116.54,15751.0,111.6343,111.6343,111.4429,111.5673,15751.0
2019-02-11 11:55:00,116.54,116.73,116.51,116.66,16215.0,111.5673,111.7492,111.5386,111.6822,16215.0
2019-02-11 12:00:00,116.66,116.75,116.62,116.64,19845.0,111.6822,111.7684,111.6439,111.6631,19845.0
2019-02-11 12:05:00,116.64,116.66,116.59,116.65,3749.0,111.6631,111.6822,111.6152,111.6726,3749.0
2019-02-11 12:10:00,116.62,116.62,116.55,116.57,5720.0,111.6439,111.6439,111.5769,111.596,5720.0
2019-02-11 12:15:00,116.59,116.62,116.49,116.53,22976.0,111.6152,111.6439,111.5195,111.5577,22976.0
2019-02-11 12:20:00,116.53,116.66,116.5,116.63,18968.0,111.5577,111.6822,111.529,111.6535,18968.0
2019-02-11 12:25:00,116.66,116.79,116.65,116.75,6903.0,111.6822,111.8067,111.6726,111.7684,6903.0
2019-02-11 12:30:00,116.76,116.9,116.69,116.85,10195.0,111.7779,111.912,111.7109,111.8641,10195.0
2019-02-11 12:35:00,116.81,116.84,116.71,116.71,2898.0,111.8258,111.8545,111.7301,111.7301,2898.0
2019-02-11 12:40:00,116.71,116.85,116.69,116.69,11094.0,111.7301,111.8641,111.7109,111.7109,11094.0
2019-02-11 12:45:00,116.71,116.73,116.64,116.64,4362.0,111.7301,111.7492,111.6631,111.6631,4362.0
2019-02-11 12:50:00,116.65,116.68,116.51,116.61,7205.0,111.6726,111.7013,111.5386,111.6343,7205.0
2019-02-11 12:55:00,116.64,116.66,116.55,116.55,3250.0,111.6631,111.6822,111.5769,111.5769,3250.0
2019-02-11 13:00:00,116.55,116.55,116.46,116.48,4225.0,111.5769,111.5769,111.4907,111.5099,4225.0
2019-02-11 13:05:00,116.5,116.55,116.5,116.54,2286.0,111.529,111.5769,111.529,111.5673,2286.0
2019-02-11 13:10:00,116.52,116.52,116.32,116.35,11392.0,111.5482,111.5482,111.3567,111.3854,11392.0
2019-02-11 13:15:00,116.36,116.41,116.34,116.39,9024.0,111.395,111.4429,111.3759,111.4237,9024.0
2019-02-11 13:20:00,116.41,116.46,116.37,116.39,5566.0,111.4429,111.4907,111.4046,111.4237,5566.0
2019-02-11 13:25:00,116.37,116.42,116.37,116.37,3600.0,111.4046,111.4524,111.4046,111.4046,3600.0
2019-02-11 13:30:00,116.41,116.42,116.35,116.37,4978.0,111.4429,111.4524,111.3854,111.4046,4978.0
2019-02-11 13:35:00,116.37,116.39,116.31,116.35,5056.0,111.4046,111.4237,111.3471,111.3854,5056.0
2019-02-11 13:40:00,116.36,116.36,116.15,116.15,14161.0,111.395,111.395,111.194,111.194,14161.0
2019-02-11 13:45:00,116.17,116.22,116.12,116.22,7877.0,111.2131,111.261,111.1652,111.261,7877.0
2019-02-11 13:50:00,116.21,116.27,116.2,116.22,6487.0,111.2514,111.3088,111.2418,111.261,6487.0
2019-02-11 13:55:00,116.24,116.3,116.23,116.28,4724.0,111.2801,111.3376,111.2705,111.3184,4724.0
2019-02-11 14:00:00,116.28,116.3,116.22,116.28,7596.0,111.3184,111.3376,111.261,111.3184,7596.0
2019-02-11 14:05:00,116.28,116.43,116.28,116.43,11719.0,111.3184,111.462,111.3184,111.462,11719.0
2019-02-11 14:10:00,116.44,116.47,116.38,116.43,7169.0,111.4716,111.5003,111.4141,111.462,7169.0
2019-02-11 14:15:00,116.41,116.41,116.23,116.24,9720.0,111.4429,111.4429,111.2705,111.2801,9720.0
2019-02-11 14:20:00,116.27,116.29,116.0,116.04,12459.0,111.3088,111.328,111.0504,111.0887,12459.0
2019-02-11 14:25:00,116.01,116.05,115.94,116.05,9819.0,111.0599,111.0982,110.9929,111.0982,9819.0
2019-02-11 14:30:00,116.07,116.09,116.0,116.04,9983.0,111.1174,111.1365,111.0504,111.0887,9983.0
2019-02-11 14:35:00,116.03,116.04,115.88,115.91,24700.0,111.0791,111.0887,110.9355,110.9642,24700.0
2019-02-11 14:40:00,115.91,116.02,115.9,115.93,7447.0,110.9642,111.0695,110.9546,110.9833,7447.0
2019-02-11 14:45:00,115.92,115.96,115.68,115.76,11818.0,110.9738,111.0121,110.744,110.8206,11818.0
2019-02-11 14:50:00,115.76,115.89,115.76,115.86,6738.0,110.8206,110.9451,110.8206,110.9163,6738.0
2019-02-11 14:55:00,115.84,115.97,115.84,115.95,6084.0,110.8972,111.0216,110.8972,111.0025,6084.0
2019-02-11 15:00:00,115.95,116.08,115.94,116.07,12032.0,111.0025,111.1269,110.9929,111.1174,12032.0
2019-02-11 15:05:00,116.07,116.15,116.07,116.09,16954.0,111.1174,111.194,111.1174,111.1365,16954.0
2019-02-11 15:10:00,116.08,116.08,115.89,115.9,8139.0,111.1269,111.1269,110.9451,110.9546,8139.0
2019-02-11 15:15:00,115.9,115.98,115.85,115.87,11114.0,110.9546,111.0312,110.9068,110.9259,11114.0
2019-02-11 15:20:00,115.85,115.92,115.85,115.9,8591.0,110.9068,110.9738,110.9068,110.9546,8591.0
2019-02-11 15:25:00,115.9,115.96,115.88,115.96,17129.0,110.9546,111.0121,110.9355,111.0121,17129.0
2019-02-11 15:30:00,115.95,116.0,115.94,115.99,41029.0,111.0025,111.0504,110.9929,111.0408,41029.0
2019-02-11 15:35:00,115.99,116.1,115.98,116.08,37523.0,111.0408,111.1461,111.0312,111.1269,37523.0
2019-02-11 15:40:00,116.08,116.14,116.06,116.12,36545.0,111.1269,111.1844,111.1078,111.1652,36545.0
2019-02-11 15:45:00,116.14,116.25,116.11,116.12,55402.0,111.1844,111.2897,111.1557,111.1652,55402.0
2019-02-11 15:50:00,116.12,116.15,116.06,116.12,55192.0,111.1652,111.194,111.1078,111.1652,55192.0
2019-02-11 15:55:00,116.11,116.11,115.96,116.01,105675.0,111.1557,111.1557,111.0121,111.0599,105675.0
2019-02-12 09:30:00,116.73,117.28,116.64,116.91,42698.0,111.7492,112.2757,111.6631,111.9215,42698.0
2019-02-12 09:35:00,116.85,116.86,116.18,116.21,27852.0,111.8641,111.8737,111.2227,111.2514,27852.0
2019-02-12 09:40:00,116.25,116.62,116.03,116.62,9176.0,111.2897,111.6439,111.0791,111.6439,9176.0
2019-02-12 09:45:00,116.53,116.53,115.95,116.0,30573.0,111.5577,111.5577,111.0025,111.0504,30573.0
2019-02-12 09:50:00,116.07,116.52,115.94,116.46,18153.0,111.1174,111.5482,110.9929,111.4907,18153.0
2019-02-12 09:55:00,116.46,116.55,116.25,116.25,26526.0,111.4907,111.5769,111.2897,111.2897,26526.0
2019-02-12 10:00:00,116.26,116.59,116.24,116.59,6017.0,111.2993,111.6152,111.2801,111.6152,6017.0
2019-02-12 10:05:00,116.59,116.62,116.45,116.48,29312.0,111.6152,111.6439,111.4812,111.5099,29312.0
2019-02-12 10:10:00,116.55,116.56,116.2,116.27,20256.0,111.5769,111.5865,111.2418,111.3088,20256.0
2019-02-12 10:15:00,116.29,116.59,116.29,116.44,9437.0,111.328,111.6152,111.328,111.4716,9437.0
2019-02-12 10:20:00,116.43,116.44,116.3,116.42,33740.0,111.462,111.4716,111.3376,111.4524,33740.0
2019-02-12 10:25:00,116.45,116.45,116.23,116.23,12797.0,111.4812,111.4812,111.2705,111.2705,12797.0
2019-02-12 10:30:00,116.27,116.33,116.19,116.25,13714.0,111.3088,111.3663,111.2323,111.2897,13714.0
2019-02-12 10:35:00,116.21,116.42,116.21,116.42,33480.0,111.2514,111.4524,111.2514,111.4524,33480.0
2019-02-12 10:40:00,116.42,116.53,116.38,116.38,27493.0,111.4524,111.5577,111.4141,111.4141,27493.0
2019-02-12 10:45:00,116.42,116.54,116.38,116.44,31415.0,111.4524,111.5673,111.4141,111.4716,31415.0
2019-02-12 10:50:00,116.44,116.71,116.39,116.7,29988.0,111.4716,111.7301,111.4237,111.7205,29988.0
2019-02-12 10:55:00,116.72,117.19,116.72,117.07,23822.0,111.7396,112.1896,111.7396,112.0747,23822.0
2019-02-12 11:00:00,117.08,117.1,116.99,117.03,10710.0,112.0843,112.1034,111.9981,112.0364,10710.0
2019-02-12 11:05:00,117.04,117.13,117.0,117.13,9404.0,112.046,112.1321,112.0077,112.1321,9404.0
2019-02-12 11:10:00,117.16,117.23,117.13,117.22,9924.0,112.1609,112.2279,112.1321,112.2183,9924.0
2019-02-12 11:15:00,117.24,117.25,117.15,117.19,5041.0,112.2375,112.247,112.1513,112.1896,5041.0
2019-02-12 11:20:00,117.16,117.36,117.15,117.26,20251.0,112.1609,112.3523,112.1513,112.2566,20251.0
2019-02-12 11:25:00,117.26,117.42,117.24,117.42,12551.0,112.2566,112.4098,112.2375,112.4098,12551.0
2019-02-12 11:30:00,117.43,117.49,117.35,117.35,12863.0,112.4193,112.4768,112.3428,112.3428,12863.0
2019-02-12 11:35:00,117.33,117.44,117.33,117.44,8015.0,112.3236,112.4289,112.3236,112.4289,8015.0
2019-02-12 11:40:00,117.43,117.46,117.38,117.4,10947.0,112.4193,112.4481,112.3715,112.3906,10947.0
2019-02-12 11:45:00,117.4,117.47,117.38,117.47,9357.0,112.3906,112.4576,112.3715,112.4576,9357.0
2019-02-12 11:50:00,117.47,117.59,117.47,117.59,6542.0,112.4576,112.5725,112.4576,112.5725,6542.0
2019-02-12 11:55:00,117.63,117.72,117.63,117.64,11000.0,112.6108,112.697,112.6108,112.6204,11000.0
2019-02-12 12:00:00,117.65,117.79,117.63,117.73,8628.0,112.63,112.764,112.6108,112.7065,8628.0
2019-02-12 12:05:00,117.73,117.73,117.45,117.51,12697.0,112.7065,112.7065,112.4385,112.4959,12697.0
2019-02-12 12:10:00,117.51,117.52,117.42,117.42,16387.0,112.4959,112.5055,112.4098,112.4098,16387.0
2019-02-12 12:15:00,117.45,117.48,117.33,117.34,7860.0,112.4385,112.4672,112.3236,112.3332,7860.0
2019-02-12 12:20:00,117.35,117.44,117.34,117.4,13198.0,112.3428,112.4289,112.3332,112.3906,13198.0
2019-02-12 12:25:00,117.4,117.46,117.39,117.45,16317.0,112.3906,112.4481,112.3811,112.4385,16317.0
2019-02-12 12:30:00,117.45,117.46,117.39,117.39,10430.0,112.4385,112.4481,112.3811,112.3811,10430.0
2019-02-12 12:35:00,117.4,117.46,117.36,117.46,13845.0,112.3906,112.4481,112.3523,112.4481,13845.0
2019-02-12 12:40:00,117.46,117.46,117.36,117.38,5759.0,112.4481,112.4481,112.3523,112.3715,5759.0
2019-02-12 12:45:00,117.36,117.38,117.23,117.25,7313.0,112.3523,112.3715,112.2279,112.247,7313.0
2019-02-12 12:50:00,117.26,117.34,117.25,117.25,8800.0,112.2566,112.3332,112.247,112.247,8800.0
2019-02-12 12:55:00,117.26,117.34,117.25,117.33,9327.0,112.2566,112.3332,112.247,112.3236,9327.0
2019-02-12 13:00:00,117.33,117.36,117.32,117.36,9493.0,112.3236,112.3523,112.314,112.3523,9493.0
2019-02-12 13:05:00,117.36,117.45,117.35,117.45,8079.0,112.3523,112.4385,112.3428,112.4385,8079.0
2019-02-12 13:10:00,117.45,117.46,117.39,117.4,10118.0,112.4385,112.4481,112.3811,112.3906,10118.0
2019-02-12 13:15:00,117.4,117.45,117.38,117.43,7862.0,112.3906,112.4385,112.3715,112.4193,7862.0
2019-02-12 13:20:00,117.43,117.53,117.42,117.53,7366.0,112.4193,112.5151,112.4098,112.5151,7366.0
2019-02-12 13:25:00,117.53,117.63,117.52,117.61,11722.0,112.5151,112.6108,112.5055,112.5917,11722.0
2019-02-12 13:30:00,117.61,117.62,117.59,117.61,7069.0,112.5917,112.6012,112.5725,112.5917,7069.0
2019-02-12 13:35:00,117.63,117.69,117.57,117.6,15386.0,112.6108,112.6683,112.5534,112.5821,15386.0
2019-02-12 13:40:00,117.59,117.59,117.52,117.53,9211.0,112.5725,112.5725,112.5055,112.5151,9211.0
2019-02-12 13:45:00,117.51,117.55,117.47,117.54,16438.0,112.4959,112.5342,112.4576,112.5247,16438.0
2019-02-12 13:50:00,117.55,117.71,117.54,117.69,10684.0,112.5342,112.6874,112.5247,112.6683,10684.0
2019-02-12 13:55:00,117.68,117.76,117.67,117.75,11254.0,112.6587,112.7353,112.6491,112.7257,11254.0
2019-02-12 14:00:00,117.76,117.76,117.68,117.7,12150.0,112.7353,112.7353,112.6587,112.6778,12150.0
2019-02-12 14:05:00,117.7,117.8,117.69,117.76,24412.0,112.6778,112.7736,112.6683,112.7353,24412.0
2019-02-12 14:10:00,117.77,117.8,117.74,117.79,25284.0,112.7448,112.7736,112.7161,112.764,25284.0
2019-02-12 14:15:00,117.79,117.84,117.77,117.84,18599.0,112.764,112.8118,112.7448,112.8118,18599.0
2019-02-12 14:20:00,117.84,117.87,117.83,117.87,12814.0,112.8118,112.8406,112.8023,112.8406,12814.0
2019-02-12 14:25:00,117.87,117.87,117.78,117.8,37289.0,112.8406,112.8406,112.7544,112.7736,37289.0
2019-02-12 14:30:00,117.83,117.85,117.79,117.8,19563.0,112.8023,112.8214,112.764,112.7736,19563.0
2019-02-12 14:35:00,117.81,117.85,117.8,117.83,10524.0,112.7831,112.8214,112.7736,112.8023,10524.0
2019-02-12 14:40:00,117.83,117.87,117.79,117.83,10893.0,112.8023,112.8406,112.764,112.8023,10893.0
2019-02-12 14:45:00,117.82,117.84,117.79,117.79,11103.0,112.7927,112.8118,112.764,112.764,11103.0
2019-02-12 14:50:00,117.81,117.82,117.75,117.78,10995.0,112.7831,112.7927,112.7257,112.7544,10995.0
2019-02-12 14:55:00,117.78,117.8,117.64,117.64,21433.0,112.7544,112.7736,112.6204,112.6204,21433.0
2019-02-12 15:00:00,117.63,117.65,117.55,117.55,7392.0,112.6108,112.63,112.5342,112.5342,7392.0
2019-02-12 15:05:00,117.56,117.6,117.49,117.54,19450.0,112.5438,112.5821,112.4768,112.5247,19450.0
2019-02-12 15:10:00,117.54,117.58,117.4,117.41,13993.0,112.5247,112.5629,112.3906,112.4002,13993.0
2019-02-12 15:15:00,117.41,117.44,117.39,117.41,11041.0,112.4002,112.4289,112.3811,112.4002,11041.0
2019-02-12 15:20:00,117.4,117.56,117.4,117.53,15597.0,112.3906,112.5438,112.3906,112.5151,15597.0
2019-02-12 15:25:00,117.52,117.62,117.51,117.62,11705.0,112.5055,112.6012,112.4959,112.6012,11705.0
2019-02-12 15:30:00,117.61,117.62,117.58,117.61,16379.0,112.5917,112.6012,112.5629,112.5917,16379.0
2019-02-12 15:35:00,117.61,117.69,117.6,117.63,33064.0,112.5917,112.6683,112.5821,112.6108,33064.0
2019-02-12 15:40:00,117.64,117.67,117.62,117.63,22699.0,112.6204,112.6491,112.6012,112.6108,22699.0
2019-02-12 15:45:00,117.64,117.66,117.55,117.58,39473.0,112.6204,112.6395,112.5342,112.5629,39473.0
2019-02-12 15:50:00,117.57,117.63,117.54,117.63,42279.0,112.5534,112.6108,112.5247,112.6108,42279.0
2019-02-12 15:55:00,117.63,117.67,117.35,117.42,121599.0,112.6108,112.6491,112.3428,112.4098,121599.0
2019-02-13 09:30:00,121.25,121.77,120.72,121.34,26434.0,116.0763,116.5742,115.569,116.1625,26434.0
2019-02-13 09:35:00,121.15,121.49,120.14,120.28,39956.0,115.9806,116.3061,115.0137,115.1477,39956.0
2019-02-13 09:40:00,120.32,120.65,120.19,120.43,69325.0,115.186,115.5019,115.0616,115.2913,69325.0
2019-02-13 09:45:00,120.41,121.35,120.11,121.2,26009.0,115.2722,116.1721,114.985,116.0285,26009.0
2019-02-13 09:50:00,121.23,121.56,120.87,120.87,20649.0,116.0572,116.3731,115.7126,115.7126,20649.0
2019-02-13 09:55:00,120.88,121.05,120.51,120.96,23046.0,115.7221,115.8849,115.3679,115.7987,23046.0
2019-02-13 10:00:00,121.08,121.08,120.58,120.78,17786.0,115.9136,115.9136,115.4349,115.6264,17786.0
2019-02-13 10:05:00,120.8,120.84,120.18,120.7,23623.0,115.6455,115.6838,115.052,115.5498,23623.0
2019-02-13 10:10:00,120.78,121.1,120.7,120.8,98266.0,115.6264,115.9327,115.5498,115.6455,98266.0
2019-02-13 10:15:00,120.8,121.1,120.57,120.96,41230.0,115.6455,115.9327,115.4254,115.7987,41230.0
2019-02-13 10:20:00,121.08,121.51,120.58,120.58,29772.0,115.9136,116.3253,115.4349,115.4349,29772.0
2019-02-13 10:25:00,120.58,121.1,120.58,121.02,81647.0,115.4349,115.9327,115.4349,115.8562,81647.0
2019-02-13 10:30:00,120.94,121.3,120.88,121.07,35980.0,115.7796,116.1242,115.7221,115.904,35980.0
2019-02-13 10:35:00,121.08,121.3,121.04,121.23,35652.0,115.9136,116.1242,115.8753,116.0572,35652.0
2019-02-13 10:40:00,121.24,121.36,120.96,121.21,22627.0,116.0668,116.1817,115.7987,116.0381,22627.0
2019-02-13 10:45:00,121.18,121.4,121.17,121.26,18144.0,116.0093,116.2199,115.9998,116.0859,18144.0
2019-02-13 10:50:00,121.24,121.59,121.15,121.56,38943.0,116.0668,116.4018,115.9806,116.3731,38943.0
2019-02-13 10:55:00,121.5,121.65,121.41,121.54,20283.0,116.3157,116.4593,116.2295,116.354,20283.0
2019-02-13 11:00:00,121.55,121.71,121.45,121.49,28175.0,116.3635,116.5167,116.2678,116.3061,28175.0
2019-02-13 11:05:00,121.49,121.54,121.35,121.43,16232.0,116.3061,116.354,116.1721,116.2487,16232.0
2019-02-13 11:10:00,121.43,121.56,121.34,121.41,15407.0,116.2487,116.3731,116.1625,116.2295,15407.0
2019-02-13 11:15:00,121.39,121.48,121.16,121.26,34233.0,116.2104,116.2965,115.9902,116.0859,34233.0
2019-02-13 11:20:00,121.23,121.32,121.21,121.25,18427.0,116.0572,116.1434,116.0381,116.0763,18427.0
2019-02-13 11:25:00,121.28,121.3,120.96,121.21,19245.0,116.1051,116.1242,115.7987,116.0381,19245.0
2019-02-13 11:30:00,121.26,121.26,121.05,121.07,29949.0,116.0859,116.0859,115.8849,115.904,29949.0
2019-02-13 11:35:00,121.03,121.06,120.86,120.97,14637.0,115.8657,115.8945,115.703,115.8083,14637.0
2019-02-13 11:40:00,120.98,121.09,120.92,121.06,11544.0,115.8179,115.9232,115.7604,115.8945,11544.0
2019-02-13 11:45:00,121.07,121.09,120.98,121.01,9449.0,115.904,115.9232,115.8179,115.8466,9449.0
2019-02-13 11:50:00,120.98,121.31,120.96,121.28,13025.0,115.8179,116.1338,115.7987,116.1051,13025.0
2019-02-13 11:55:00,121.31,121.65,121.29,121.63,20943.0,116.1338,116.4593,116.1146,116.4401,20943.0
2019-02-13 12:00:00,121.65,121.77,121.6,121.76,25851.0,116.4593,116.5742,116.4114,116.5646,25851.0
2019-02-13 12:05:00,121.77,121.94,121.77,121.79,17407.0,116.5742,116.7369,116.5742,116.5933,17407.0
2019-02-13 12:10:00,121.79,122.0,121.79,122.0,18142.0,116.5933,116.7943,116.5933,116.7943,18142.0
2019-02-13 12:15:00,121.98,122.06,121.72,121.86,25632.0,116.7752,116.8518,116.5263,116.6603,25632.0
2019-02-13 12:20:00,121.86,122.14,121.84,122.1,19575.0,116.6603,116.9284,116.6412,116.8901,19575.0
2019-02-13 12:25:00,122.06,122.25,122.06,122.2,12644.0,116.8518,117.0337,116.8518,116.9858,12644.0
2019-02-13 12:30:00,122.21,122.38,122.15,122.38,18613.0,116.9954,117.1581,116.9379,117.1581,18613.0
2019-02-13 12:35:00,122.34,122.46,122.34,122.43,32681.0,117.1198,117.2347,117.1198,117.206,32681.0
2019-02-13 12:40:00,122.45,122.78,122.36,122.42,39382.0,117.2251,117.5411,117.139,117.1964,39382.0
2019-02-13 12:45:00,122.45,122.7,122.42,122.46,59689.0,117.2251,117.4645,117.1964,117.2347,59689.0
2019-02-13 12:50:00,122.45,122.53,122.42,122.53,43855.0,117.2251,117.3017,117.1964,117.3017,43855.0
2019-02-13 12:55:00,122.54,122.65,122.51,122.65,25220.0,117.3113,117.4166,117.2826,117.4166,25220.0
2019-02-13 13:00:00,122.63,122.69,122.63,122.67,23140.0,117.3975,117.4549,117.3975,117.4358,23140.0
2019-02-13 13:05:00,122.69,122.84,122.67,122.82,16973.0,117.4549,117.5985,117.4358,117.5794,16973.0
2019-02-13 13:10:00,122.82,123.13,122.82,122.98,100470.0,117.5794,117.8761,117.5794,117.7325,100470.0
2019-02-13 13:15:00,122.98,123.0,122.85,122.86,13778.0,117.7325,117.7517,117.6081,117.6176,13778.0
2019-02-13 13:20:00,122.88,123.07,122.81,123.07,12400.0,117.6368,117.8187,117.5698,117.8187,12400.0
2019-02-13 13:25:00,123.08,123.17,123.0,123.13,16649.0,117.8283,117.9144,117.7517,117.8761,16649.0
2019-02-13 13:30:00,123.12,123.2,123.08,123.12,8099.0,117.8666,117.9431,117.8283,117.8666,8099.0
2019-02-13 13:35:00,123.11,123.15,123.08,123.14,8664.0,117.857,117.8953,117.8283,117.8857,8664.0
2019-02-13 13:40:00,123.14,123.17,122.75,122.83,19221.0,117.8857,117.9144,117.5123,117.5889,19221.0
2019-02-13 13:45:00,122.84,122.84,122.55,122.59,16186.0,117.5985,117.5985,117.3209,117.3592,16186.0
2019-02-13 13:50:00,122.58,122.74,122.57,122.71,10903.0,117.3496,117.5028,117.34,117.4741,10903.0
2019-02-13 13:55:00,122.71,122.73,122.47,122.47,9597.0,117.4741,117.4932,117.2443,117.2443,9597.0
2019-02-13 14:00:00,122.48,122.57,122.47,122.51,12684.0,117.2539,117.34,117.2443,117.2826,12684.0
2019-02-13 14:05:00,122.51,122.57,122.45,122.54,13931.0,117.2826,117.34,117.2251,117.3113,13931.0
2019-02-13 14:10:00,122.55,122.68,122.54,122.63,9736.0,117.3209,117.4453,117.3113,117.3975,9736.0
2019-02-13 14:15:00,122.64,122.82,122.63,122.73,12085.0,117.407,117.5794,117.3975,117.4932,12085.0
2019-02-13 14:20:00,122.71,122.81,122.69,122.71,14841.0,117.4741,117.5698,117.4549,117.4741,14841.0
2019-02-13 14:25:00,122.69,122.88,122.67,122.83,14869.0,117.4549,117.6368,117.4358,117.5889,14869.0
2019-02-13 14:30:00,122.83,122.92,122.73,122.76,10122.0,117.5889,117.6751,117.4932,117.5219,10122.0
2019-02-13 14:35:00,122.75,122.76,122.61,122.62,37802.0,117.5123,117.5219,117.3783,117.3879,37802.0
2019-02-13 14:40:00,122.62,122.63,122.5,122.55,17966.0,117.3879,117.3975,117.273,117.3209,17966.0
2019-02-13 14:45:00,122.56,122.58,122.45,122.47,16891.0,117.3305,117.3496,117.2251,117.2443,16891.0
2019-02-13 14:50:00,122.48,122.5,122.38,122.41,15904.0,117.2539,117.273,117.1581,117.1869,15904.0
2019-02-13 14:55:00,122.39,122.42,122.29,122.31,13819.0,117.1677,117.1964,117.072,117.0911,13819.0
2019-02-13 15:00:00,122.3,122.4,122.28,122.35,19254.0,117.0815,117.1773,117.0624,117.1294,19254.0
2019-02-13 15:05:00,122.36,122.41,122.33,122.38,8153.0,117.139,117.1869,117.1103,117.1581,8153.0
2019-02-13 15:10:00,122.37,122.59,122.37,122.58,12140.0,117.1486,117.3592,117.1486,117.3496,12140.0
2019-02-13 15:15:00,122.6,122.74,122.6,122.73,19435.0,117.3687,117.5028,117.3687,117.4932,19435.0
2019-02-13 15:20:00,122.72,122.78,122.68,122.75,20265.0,117.4836,117.5411,117.4453,117.5123,20265.0
2019-02-13 15:25:00,122.76,122.87,122.74,122.85,26008.0,117.5219,117.6272,117.5028,117.6081,26008.0
2019-02-13 15:30:00,122.86,122.89,122.64,122.64,31891.0,117.6176,117.6464,117.407,117.407,31891.0
2019-02-13 15:35:00,122.64,122.69,122.59,122.64,31342.0,117.407,117.4549,117.3592,117.407,31342.0
2019-02-13 15:40:00,122.65,122.68,122.55,122.55,53757.0,117.4166,117.4453,117.3209,117.3209,53757.0
2019-02-13 15:45:00,122.55,122.69,122.48,122.68,74705.0,117.3209,117.4549,117.2539,117.4453,74705.0
2019-02-13 15:50:00,122.67,122.74,122.64,122.73,76567.0,117.4358,117.5028,117.407,117.4932,76567.0
2019-02-13 15:55:00,122.72,122.8,122.6,122.73,194212.0,117.4836,117.5602,117.3687,117.4932,194212.0
2019-02-14 09:30:00,122.91,122.94,121.85,122.27,23843.0,117.6655,117.6942,116.6507,117.0528,23843.0
2019-02-14 09:35:00,122.13,123.23,122.13,122.92,11252.0,116.9188,117.9719,116.9188,117.6751,11252.0
2019-02-14 09:40:00,122.91,123.0,122.22,122.22,14870.0,117.6655,117.7517,117.005,117.005,14870.0
2019-02-14 09:45:00,122.27,122.61,122.15,122.38,15647.0,117.0528,117.3783,116.9379,117.1581,15647.0
2019-02-14 09:50:00,122.39,122.39,121.81,121.83,17746.0,117.1677,117.1677,116.6125,116.6316,17746.0
2019-02-14 09:55:00,121.89,122.1,121.47,121.6,18328.0,116.689,116.8901,116.287,116.4114,18328.0
2019-02-14 10:00:00,121.51,121.88,121.44,121.79,24437.0,116.3253,116.6795,116.2582,116.5933,24437.0
2019-02-14 10:05:00,121.79,121.87,121.3,121.36,15065.0,116.5933,116.6699,116.1242,116.1817,15065.0
2019-02-14 10:10:00,121.39,121.64,121.38,121.54,9016.0,116.2104,116.4497,116.2008,116.354,9016.0
2019-02-14 10:15:00,121.6,121.7,121.49,121.52,11578.0,116.4114,116.5071,116.3061,116.3348,11578.0
2019-02-14 10:20:00,121.56,121.81,121.52,121.71,45218.0,116.3731,116.6125,116.3348,116.5167,45218.0
2019-02-14 10:25:00,121.7,121.73,121.3,121.59,18394.0,116.5071,116.5359,116.1242,116.4018,18394.0
2019-02-14 10:30:00,121.55,121.56,121.39,121.39,10942.0,116.3635,116.3731,116.2104,116.2104,10942.0
2019-02-14 10:35:00,121.39,121.45,120.82,120.97,14640.0,116.2104,116.2678,115.6647,115.8083,14640.0
2019-02-14 10:40:00,121.02,121.18,120.9,120.91,10510.0,115.8562,116.0093,115.7413,115.7509,10510.0
2019-02-14 10:45:00,120.86,120.98,120.77,120.8,11472.0,115.703,115.8179,115.6168,115.6455,11472.0
2019-02-14 10:50:00,120.83,120.83,120.52,120.72,20866.0,115.6743,115.6743,115.3775,115.569,20866.0
2019-02-14 10:55:00,120.69,121.0,120.62,120.94,24115.0,115.5402,115.837,115.4732,115.7796,24115.0
2019-02-14 11:00:00,120.92,121.09,120.83,120.87,9754.0,115.7604,115.9232,115.6743,115.7126,9754.0
2019-02-14 11:05:00,120.86,120.9,120.7,120.7,9519.0,115.703,115.7413,115.5498,115.5498,9519.0
2019-02-14 11:10:00,120.73,120.73,120.35,120.54,20242.0,115.5785,115.5785,115.2147,115.3966,20242.0
2019-02-14 11:15:00,120.53,120.57,120.39,120.48,13600.0,115.3871,115.4254,115.253,115.3392,13600.0
2019-02-14 11:20:00,120.52,120.53,120.31,120.46,16657.0,115.3775,115.3871,115.1765,115.3201,16657.0
2019-02-14 11:25:00,120.4,120.43,120.26,120.26,18000.0,115.2626,115.2913,115.1286,115.1286,18000.0
2019-02-14 11:30:00,120.3,120.38,120.2,120.21,22301.0,115.1669,115.2435,115.0712,115.0807,22301.0
2019-02-14 11:35:00,120.24,120.38,120.22,120.38,5851.0,115.1094,115.2435,115.0903,115.2435,5851.0
2019-02-14 11:40:00,120.44,120.58,120.39,120.57,8670.0,115.3009,115.4349,115.253,115.4254,8670.0
2019-02-14 11:45:00,120.6,120.91,120.57,120.91,12246.0,115.4541,115.7509,115.4254,115.7509,12246.0
2019-02-14 11:50:00,120.89,121.12,120.81,121.06,21557.0,115.7317,115.9519,115.6551,115.8945,21557.0
2019-02-14 11:55:00,121.05,121.06,120.97,121.01,8465.0,115.8849,115.8945,115.8083,115.8466,8465.0
2019-02-14 12:00:00,120.98,121.1,120.93,121.06,9376.0,115.8179,115.9327,115.77,115.8945,9376.0
2019-02-14 12:05:00,121.1,121.34,121.04,121.24,9978.0,115.9327,116.1625,115.8753,116.0668,9978.0
2019-02-14 12:10:00,121.26,121.28,121.21,121.27,13929.0,116.0859,116.1051,116.0381,116.0955,13929.0
2019-02-14 12:15:00,121.24,121.27,121.13,121.22,15500.0,116.0668,116.0955,115.9615,116.0476,15500.0
2019-02-14 12:20:00,121.21,121.34,121.12,121.3,8912.0,116.0381,116.1625,115.9519,116.1242,8912.0
2019-02-14 12:25:00,121.31,121.37,121.21,121.34,8981.0,116.1338,116.1912,116.0381,116.1625,8981.0
2019-02-14 12:30:00,121.33,121.36,121.21,121.21,8370.0,116.1529,116.1817,116.0381,116.0381,8370.0
2019-02-14 12:35:00,121.2,121.22,121.1,121.1,6498.0,116.0285,116.0476,115.9327,115.9327,6498.0
2019-02-14 12:40:00,121.1,121.16,121.02,121.1,7970.0,115.9327,115.9902,115.8562,115.9327,7970.0
2019-02-14 12:45:00,121.11,121.18,121.03,121.06,8300.0,115.9423,116.0093,115.8657,115.8945,8300.0
2019-02-14 12:50:00,121.03,121.08,120.81,120.87,13804.0,115.8657,115.9136,115.6551,115.7126,13804.0
2019-02-14 12:55:00,120.88,120.97,120.87,120.88,5400.0,115.7221,115.8083,115.7126,115.7221,5400.0
2019-02-14 13:00:00,120.91,120.96,120.85,120.91,7141.0,115.7509,115.7987,115.6934,115.7509,7141.0
2019-02-14 13:05:00,120.94,120.97,120.84,120.89,8200.0,115.7796,115.8083,115.6838,115.7317,8200.0
2019-02-14 13:10:00,120.87,120.91,120.82,120.85,9193.0,115.7126,115.7509,115.6647,115.6934,9193.0
2019-02-14 13:15:00,120.85,120.85,120.79,120.83,5100.0,115.6934,115.6934,115.636,115.6743,5100.0
2019-02-14 13:20:00,120.84,120.87,120.76,120.82,10410.0,115.6838,115.7126,115.6073,115.6647,10410.0
2019-02-14 13:25:00,120.8,120.84,120.7,120.83,11000.0,115.6455,115.6838,115.5498,115.6743,11000.0
2019-02-14 13:30:00,120.84,120.96,120.84,120.93,7574.0,115.6838,115.7987,115.6838,115.77,7574.0
2019-02-14 13:35:00,120.93,121.02,120.9,120.9,6900.0,115.77,115.8562,115.7413,115.7413,6900.0
2019-02-14 13:40:00,120.91,120.99,120.91,120.98,10716.0,115.7509,115.8274,115.7509,115.8179,10716.0
2019-02-14 13:45:00,120.97,121.02,120.89,120.91,13166.0,115.8083,115.8562,115.7317,115.7509,13166.0
2019-02-14 13:50:00,120.93,121.02,120.9,120.99,13096.0,115.77,115.8562,115.7413,115.8274,13096.0
2019-02-14 13:55:00,121.01,121.07,120.99,121.03,8980.0,115.8466,115.904,115.8274,115.8657,8980.0
2019-02-14 14:00:00,121.04,121.07,120.95,121.05,13400.0,115.8753,115.904,115.7891,115.8849,13400.0
2019-02-14 14:05:00,121.05,121.24,121.03,121.23,11592.0,115.8849,116.0668,115.8657,116.0572,11592.0
2019-02-14 14:10:00,121.24,121.45,121.24,121.34,12950.0,116.0668,116.2678,116.0668,116.1625,12950.0
2019-02-14 14:15:00,121.35,121.47,121.35,121.47,6379.0,116.1721,116.287,116.1721,116.287,6379.0
2019-02-14 14:20:00,121.48,121.49,121.36,121.43,12542.0,116.2965,116.3061,116.1817,116.2487,12542.0
2019-02-14 14:25:00,121.42,121.58,121.41,121.5,19234.0,116.2391,116.3923,116.2295,116.3157,19234.0
2019-02-14 14:30:00,121.48,121.56,121.46,121.54,6353.0,116.2965,116.3731,116.2774,116.354,6353.0
2019-02-14 14:35:00,121.53,121.55,121.38,121.45,7749.0,116.3444,116.3635,116.2008,116.2678,7749.0
2019-02-14 14:40:00,121.45,121.45,121.36,121.39,9880.0,116.2678,116.2678,116.1817,116.2104,9880.0
2019-02-14 14:45:00,121.42,121.47,121.36,121.4,7125.0,116.2391,116.287,116.1817,116.2199,7125.0
2019-02-14 14:50:00,121.4,121.42,121.33,121.41,7995.0,116.2199,116.2391,116.1529,116.2295,7995.0
2019-02-14 14:55:00,121.37,121.4,121.21,121.24,12273.0,116.1912,116.2199,116.0381,116.0668,12273.0
2019-02-14 15:00:00,121.27,121.3,121.18,121.2,11268.0,116.0955,116.1242,116.0093,116.0285,11268.0
2019-02-14 15:05:00,121.21,121.54,121.21,121.39,19433.0,116.0381,116.354,116.0381,116.2104,19433.0
2019-02-14 15:10:00,121.36,121.46,121.24,121.33,22530.0,116.1817,116.2774,116.0668,116.1529,22530.0
2019-02-14 15:15:00,121.35,121.42,121.33,121.34,11108.0,116.1721,116.2391,116.1529,116.1625,11108.0
2019-02-14 15:20:00,121.34,121.36,121.18,121.18,14084.0,116.1625,116.1817,116.0093,116.0093,14084.0
2019-02-14 15:25:00,121.2,121.23,121.12,121.16,15518.0,116.0285,116.0572,115.9519,115.9902,15518.0
2019-02-14 15:30:00,121.15,121.3,121.13,121.26,13721.0,115.9806,116.1242,115.9615,116.0859,13721.0
2019-02-14 15:35:00,121.24,121.45,121.24,121.43,18326.0,116.0668,116.2678,116.0668,116.2487,18326.0
2019-02-14 15:40:00,121.43,121.5,121.38,121.45,31741.0,116.2487,116.3157,116.2008,116.2678,31741.0
2019-02-14 15:45:00,121.47,121.47,121.33,121.37,29606.0,116.287,116.287,116.1529,116.1912,29606.0
2019-02-14 15:50:00,121.36,121.6,121.36,121.6,66002.0,116.1817,116.4114,116.1817,116.4114,66002.0
2019-02-14 15:55:00,121.59,121.65,121.54,121.55,102473.0,116.4018,116.4593,116.354,116.3635,102473.0
2019-02-15 09:30:00,122.38,122.8,121.98,122.8,46872.0,117.1581,117.5602,116.7752,117.5602,46872.0
2019-02-15 09:35:00,122.69,122.91,122.52,122.83,13862.0,117.4549,117.6655,117.2922,117.5889,13862.0
2019-02-15 09:40:00,122.83,122.86,122.63,122.86,16393.0,117.5889,117.6176,117.3975,117.6176,16393.0
2019-02-15 09:45:00,122.95,123.54,122.82,123.4,50155.0,117.7038,118.2686,117.5794,118.1346,50155.0
2019-02-15 09:50:00,123.43,123.47,123.11,123.19,25618.0,118.1633,118.2016,117.857,117.9336,25618.0
2019-02-15 09:55:00,123.19,123.47,123.13,123.47,24036.0,117.9336,118.2016,117.8761,118.2016,24036.0
2019-02-15 10:00:00,123.46,123.58,123.18,123.18,17818.0,118.192,118.3069,117.924,117.924,17818.0
2019-02-15 10:05:00,123.16,123.16,122.83,122.98,5816.0,117.9048,117.9048,117.5889,117.7325,5816.0
2019-02-15 10:10:00,123.03,123.08,122.77,122.92,8747.0,117.7804,117.8283,117.5315,117.6751,8747.0
2019-02-15 10:15:00,122.92,123.03,122.85,123.03,8920.0,117.6751,117.7804,117.6081,117.7804,8920.0
2019-02-15 10:20:00,122.99,123.31,122.96,123.31,7900.0,117.7421,118.0484,117.7134,118.0484,7900.0
2019-02-15 10:25:00,123.3,123.3,123.03,123.07,8222.0,118.0389,118.0389,117.7804,117.8187,8222.0
2019-02-15 10:30:00,123.08,123.19,123.05,123.17,5826.0,117.8283,117.9336,117.7995,117.9144,5826.0
2019-02-15 10:35:00,123.17,123.2,123.08,123.1,7917.0,117.9144,117.9431,117.8283,117.8474,7917.0
2019-02-15 10:40:00,123.11,123.27,122.91,122.93,9559.0,117.857,118.0102,117.6655,117.6847,9559.0
2019-02-15 10:45:00,122.93,123.02,122.66,122.74,10452.0,117.6847,117.7708,117.4262,117.5028,10452.0
2019-02-15 10:50:00,122.7,122.7,122.45,122.57,8745.0,117.4645,117.4645,117.2251,117.34,8745.0
2019-02-15 10:55:00,122.62,122.66,122.54,122.57,6490.0,117.3879,117.4262,117.3113,117.34,6490.0
2019-02-15 11:00:00,122.6,122.76,122.6,122.75,8207.0,117.3687,117.5219,117.3687,117.5123,8207.0
2019-02-15 11:05:00,122.73,122.75,122.54,122.54,4200.0,117.4932,117.5123,117.3113,117.3113,4200.0
2019-02-15 11:10:00,122.55,122.57,122.4,122.47,5000.0,117.3209,117.34,117.1773,117.2443,5000.0
2019-02-15 11:15:00,122.47,122.58,122.41,122.47,12219.0,117.2443,117.3496,117.1869,117.2443,12219.0
2019-02-15 11:20:00,122.45,122.62,122.39,122.52,8596.0,117.2251,117.3879,117.1677,117.2922,8596.0
2019-02-15 11:25:00,122.57,122.68,122.52,122.66,4700.0,117.34,117.4453,117.2922,117.4262,4700.0
2019-02-15 11:30:00,122.65,122.65,122.58,122.62,5200.0,117.4166,117.4166,117.3496,117.3879,5200.0
2019-02-15 11:35:00,122.64,122.64,122.45,122.49,7203.0,117.407,117.407,117.2251,117.2634,7203.0
2019-02-15 11:40:00,122.52,122.56,122.38,122.43,4251.0,117.2922,117.3305,117.1581,117.206,4251.0
2019-02-15 11:45:00,122.43,122.54,122.38,122.51,5210.0,117.206,117.3113,117.1581,117.2826,5210.0
2019-02-15 11:50:00,122.51,122.59,122.4,122.59,4778.0,117.2826,117.3592,117.1773,117.3592,4778.0
2019-02-15 11:55:00,122.57,122.57,122.45,122.45,5504.0,117.34,117.34,117.2251,117.2251,5504.0
2019-02-15 12:00:00,122.49,122.57,122.45,122.46,7023.0,117.2634,117.34,117.2251,117.2347,7023.0
2019-02-15 12:05:00,122.45,122.64,122.45,122.64,4305.0,117.2251,117.407,117.2251,117.407,4305.0
2019-02-15 12:10:00,122.64,122.77,122.64,122.75,6794.0,117.407,117.5315,117.407,117.5123,6794.0
2019-02-15 12:15:00,122.76,122.81,122.71,122.71,4116.0,117.5219,117.5698,117.4741,117.4741,4116.0
2019-02-15 12:20:00,122.69,122.75,122.65,122.75,15404.0,117.4549,117.5123,117.4166,117.5123,15404.0
2019-02-15 12:25:00,122.74,122.9,122.72,122.81,23265.0,117.5028,117.6559,117.4836,117.5698,23265.0
2019-02-15 12:30:00,122.82,123.02,122.76,122.81,43875.0,117.5794,117.7708,117.5219,117.5698,43875.0
2019-02-15 12:35:00,122.76,122.77,122.48,122.59,15508.0,117.5219,117.5315,117.2539,117.3592,15508.0
2019-02-15 12:40:00,122.59,122.67,122.58,122.64,8560.0,117.3592,117.4358,117.3496,117.407,8560.0
2019-02-15 12:45:00,122.65,122.67,122.59,122.61,4904.0,117.4166,117.4358,117.3592,117.3783,4904.0
2019-02-15 12:50:00,122.6,122.6,122.5,122.5,5609.0,117.3687,117.3687,117.273,117.273,5609.0
2019-02-15 12:55:00,122.52,122.57,122.49,122.54,4858.0,117.2922,117.34,117.2634,117.3113,4858.0
2019-02-15 13:00:00,122.52,122.55,122.47,122.48,6400.0,117.2922,117.3209,117.2443,117.2539,6400.0
2019-02-15 13:05:00,122.49,122.51,122.41,122.48,7073.0,117.2634,117.2826,117.1869,117.2539,7073.0
2019-02-15 13:10:00,122.47,122.49,122.41,122.41,3100.0,117.2443,117.2634,117.1869,117.1869,3100.0
2019-02-15 13:15:00,122.41,122.44,122.36,122.41,6622.0,117.1869,117.2156,117.139,117.1869,6622.0
2019-02-15 13:20:00,122.4,122.53,122.38,122.43,15815.0,117.1773,117.3017,117.1581,117.206,15815.0
2019-02-15 13:25:00,122.42,122.46,122.39,122.46,12245.0,117.1964,117.2347,117.1677,117.2347,12245.0
2019-02-15 13:30:00,122.45,122.59,122.45,122.58,6875.0,117.2251,117.3592,117.2251,117.3496,6875.0
2019-02-15 13:35:00,122.57,122.78,122.57,122.72,21201.0,117.34,117.5411,117.34,117.4836,21201.0
2019-02-15 13:40:00,122.72,122.81,122.68,122.68,9144.0,117.4836,117.5698,117.4453,117.4453,9144.0
2019-02-15 13:45:00,122.63,122.68,122.61,122.68,5900.0,117.3975,117.4453,117.3783,117.4453,5900.0
2019-02-15 13:50:00,122.69,122.81,122.69,122.81,8810.0,117.4549,117.5698,117.4549,117.5698,8810.0
2019-02-15 13:55:00,122.79,123.07,122.79,123.0,30197.0,117.5506,117.8187,117.5506,117.7517,30197.0
2019-02-15 14:00:00,123.03,123.09,123.0,123.0,7131.0,117.7804,117.8378,117.7517,117.7517,7131.0
2019-02-15 14:05:00,123.02,123.08,122.98,123.01,20214.0,117.7708,117.8283,117.7325,117.7612,20214.0
2019-02-15 14:10:00,123.0,123.04,122.98,123.03,14131.0,117.7517,117.79,117.7325,117.7804,14131.0
2019-02-15 14:15:00,123.03,123.05,123.0,123.02,12329.0,117.7804,117.7995,117.7517,117.7708,12329.0
2019-02-15 14:20:00,123.0,123.13,122.98,123.12,14479.0,117.7517,117.8761,117.7325,117.8666,14479.0
2019-02-15 14:25:00,123.11,123.12,123.0,123.04,8300.0,117.857,117.8666,117.7517,117.79,8300.0
2019-02-15 14:30:00,123.04,123.12,123.04,123.11,6194.0,117.79,117.8666,117.79,117.857,6194.0
2019-02-15 14:35:00,123.11,123.12,123.0,123.03,7099.0,117.857,117.8666,117.7517,117.7804,7099.0
2019-02-15 14:40:00,123.04,123.1,123.04,123.1,11614.0,117.79,117.8474,117.79,117.8474,11614.0
2019-02-15 14:45:00,123.09,123.1,123.05,123.06,4405.0,117.8378,117.8474,117.7995,117.8091,4405.0
2019-02-15 14:50:00,123.06,123.08,123.0,123.04,7111.0,117.8091,117.8283,117.7517,117.79,7111.0
2019-02-15 14:55:00,123.05,123.08,123.0,123.07,8336.0,117.7995,117.8283,117.7517,117.8187,8336.0
2019-02-15 15:00:00,123.06,123.06,122.97,123.03,9699.0,117.8091,117.8091,117.723,117.7804,9699.0
2019-02-15 15:05:00,123.03,123.06,123.01,123.02,7796.0,117.7804,117.8091,117.7612,117.7708,7796.0
2019-02-15 15:10:00,123.02,123.03,122.95,122.98,17867.0,117.7708,117.7804,117.7038,117.7325,17867.0
2019-02-15 15:15:00,122.97,122.97,122.8,122.81,15116.0,117.723,117.723,117.5602,117.5698,15116.0
2019-02-15 15:20:00,122.8,122.9,122.79,122.9,16569.0,117.5602,117.6559,117.5506,117.6559,16569.0
2019-02-15 15:25:00,122.9,122.97,122.9,122.94,11014.0,117.6559,117.723,117.6559,117.6942,11014.0
2019-02-15 15:30:00,122.94,123.01,122.91,123.01,19895.0,117.6942,117.7612,117.6655,117.7612,19895.0
2019-02-15 15:35:00,123.0,123.05,122.98,123.05,17449.0,117.7517,117.7995,117.7325,117.7995,17449.0
2019-02-15 15:40:00,123.05,123.21,123.05,123.2,31716.0,117.7995,117.9527,117.7995,117.9431,31716.0
2019-02-15 15:45:00,123.2,123.33,123.19,123.29,43031.0,117.9431,118.0676,117.9336,118.0293,43031.0
2019-02-15 15:50:00,123.28,123.28,123.18,123.2,56388.0,118.0197,118.0197,117.924,117.9431,56388.0
2019-02-15 15:55:00,123.2,123.41,123.09,123.32,185710.0,117.9431,118.1442,117.8378,118.058,185710.0
2019-02-19 09:30:00,122.41,122.72,122.41,122.43,15565.0,117.1869,117.4836,117.1869,117.206,15565.0
2019-02-19 09:35:00,122.53,122.95,122.49,122.85,9415.0,117.3017,117.7038,117.2634,117.6081,9415.0
2019-02-19 09:40:00,122.89,122.95,122.65,122.74,9685.0,117.6464,117.7038,117.4166,117.5028,9685.0
2019-02-19 09:45:00,122.8,122.97,122.78,122.85,9251.0,117.5602,117.723,117.5411,117.6081,9251.0
2019-02-19 09:50:00,122.85,122.89,122.61,122.8,10714.0,117.6081,117.6464,117.3783,117.5602,10714.0
2019-02-19 09:55:00,122.8,122.85,122.74,122.81,8371.0,117.5602,117.6081,117.5028,117.5698,8371.0
2019-02-19 10:00:00,122.78,123.04,122.66,123.01,16163.0,117.5411,117.79,117.4262,117.7612,16163.0
2019-02-19 10:05:00,122.98,123.15,122.92,123.08,15481.0,117.7325,117.8953,117.6751,117.8283,15481.0
2019-02-19 10:10:00,123.04,123.3,122.96,123.3,4024.0,117.79,118.0389,117.7134,118.0389,4024.0
2019-02-19 10:15:00,123.3,123.3,123.16,123.25,10809.0,118.0389,118.0389,117.9048,117.991,10809.0
2019-02-19 10:20:00,123.23,123.38,123.17,123.38,25790.0,117.9719,118.1155,117.9144,118.1155,25790.0
2019-02-19 10:25:00,123.38,123.58,123.36,123.58,6000.0,118.1155,118.3069,118.0963,118.3069,6000.0
2019-02-19 10:30:00,123.58,123.58,123.46,123.58,6904.0,118.3069,118.3069,118.192,118.3069,6904.0
2019-02-19 10:35:00,123.54,123.57,123.49,123.57,8647.0,118.2686,118.2974,118.2208,118.2974,8647.0
2019-02-19 10:40:00,123.57,123.67,123.53,123.67,6405.0,118.2974,118.3931,118.2591,118.3931,6405.0
2019-02-19 10:45:00,123.63,123.81,123.59,123.81,11342.0,118.3548,118.5271,118.3165,118.5271,11342.0
2019-02-19 10:50:00,123.8,123.95,123.76,123.84,7629.0,118.5175,118.6611,118.4792,118.5558,7629.0
2019-02-19 10:55:00,123.88,123.97,123.88,123.94,3300.0,118.5941,118.6803,118.5941,118.6516,3300.0
2019-02-19 11:00:00,123.95,124.06,123.89,123.97,13614.0,118.6611,118.7664,118.6037,118.6803,13614.0
2019-02-19 11:05:00,123.97,124.01,123.94,123.99,2600.0,118.6803,118.7186,118.6516,118.6994,2600.0
2019-02-19 11:10:00,123.96,124.14,123.94,124.11,8812.0,118.6707,118.843,118.6516,118.8143,8812.0
2019-02-19 11:15:00,124.08,124.33,124.07,124.21,20702.0,118.7856,119.0249,118.776,118.91,20702.0
2019-02-19 11:20:00,124.22,124.41,124.18,124.36,31833.0,118.9196,119.1015,118.8813,119.0536,31833.0
2019-02-19 11:25:00,124.34,124.36,124.16,124.19,18315.0,119.0345,119.0536,118.8622,118.8909,18315.0
2019-02-19 11:30:00,124.23,124.4,124.18,124.32,15992.0,118.9292,119.0919,118.8813,119.0154,15992.0
2019-02-19 11:35:00,124.32,124.53,124.28,124.53,6500.0,119.0154,119.2164,118.9771,119.2164,6500.0
2019-02-19 11:40:00,124.52,124.52,124.3,124.37,4806.0,119.2068,119.2068,118.9962,119.0632,4806.0
2019-02-19 11:45:00,124.4,124.49,124.29,124.34,3403.0,119.0919,119.1781,118.9866,119.0345,3403.0
2019-02-19 11:50:00,124.25,124.43,124.25,124.28,9096.0,118.9483,119.1207,118.9483,118.9771,9096.0
2019-02-19 11:55:00,124.31,124.42,124.25,124.4,7591.0,119.0058,119.1111,118.9483,119.0919,7591.0
2019-02-19 12:00:00,124.35,124.35,124.19,124.24,4946.0,119.0441,119.0441,118.8909,118.9388,4946.0
2019-02-19 12:05:00,124.26,124.34,124.19,124.31,14425.0,118.9579,119.0345,118.8909,119.0058,14425.0
2019-02-19 12:10:00,124.28,124.33,124.24,124.31,12691.0,118.9771,119.0249,118.9388,119.0058,12691.0
2019-02-19 12:15:00,124.31,124.37,124.29,124.3,6360.0,119.0058,119.0632,118.9866,118.9962,6360.0
2019-02-19 12:20:00,124.37,124.43,124.3,124.38,6909.0,119.0632,119.1207,118.9962,119.0728,6909.0
2019-02-19 12:25:00,124.4,124.41,124.29,124.37,4800.0,119.0919,119.1015,118.9866,119.0632,4800.0
2019-02-19 12:30:00,124.37,124.38,124.24,124.34,11550.0,119.0632,119.0728,118.9388,119.0345,11550.0
2019-02-19 12:35:00,124.34,124.39,124.29,124.34,4100.0,119.0345,119.0824,118.9866,119.0345,4100.0
2019-02-19 12:40:00,124.31,124.35,124.31,124.31,980.0,119.0058,119.0441,119.0058,119.0058,980.0
2019-02-19 12:45:00,124.37,124.39,124.33,124.34,2323.0,119.0632,119.0824,119.0249,119.0345,2323.0
2019-02-19 12:50:00,124.31,124.35,124.27,124.29,4498.0,119.0058,119.0441,118.9675,118.9866,4498.0
2019-02-19 12:55:00,124.29,124.36,124.29,124.3,6600.0,118.9866,119.0536,118.9866,118.9962,6600.0
2019-02-19 13:00:00,124.32,124.33,124.2,124.33,12010.0,119.0154,119.0249,118.9005,119.0249,12010.0
2019-02-19 13:05:00,124.33,124.34,124.24,124.28,10583.0,119.0249,119.0345,118.9388,118.9771,10583.0
2019-02-19 13:10:00,124.31,124.32,124.27,124.31,2200.0,119.0058,119.0154,118.9675,119.0058,2200.0
2019-02-19 13:15:00,124.33,124.36,124.27,124.33,5193.0,119.0249,119.0536,118.9675,119.0249,5193.0
2019-02-19 13:20:00,124.35,124.35,124.29,124.32,2900.0,119.0441,119.0441,118.9866,119.0154,2900.0
2019-02-19 13:25:00,124.29,124.34,124.28,124.34,7200.0,118.9866,119.0345,118.9771,119.0345,7200.0
2019-02-19 13:30:00,124.3,124.65,124.28,124.48,53551.0,118.9962,119.3313,118.9771,119.1685,53551.0
2019-02-19 13:35:00,124.49,124.53,124.38,124.38,4735.0,119.1781,119.2164,119.0728,119.0728,4735.0
2019-02-19 13:40:00,124.42,124.43,124.3,124.42,5413.0,119.1111,119.1207,118.9962,119.1111,5413.0
2019-02-19 13:45:00,124.43,124.44,124.28,124.38,4157.0,119.1207,119.1302,118.9771,119.0728,4157.0
2019-02-19 13:50:00,124.33,124.33,124.22,124.26,2328.0,119.0249,119.0249,118.9196,118.9579,2328.0
2019-02-19 13:55:00,124.24,124.33,124.19,124.2,11701.0,118.9388,119.0249,118.8909,118.9005,11701.0
2019-02-19 14:00:00,124.16,124.23,124.1,124.21,4376.0,118.8622,118.9292,118.8047,118.91,4376.0
2019-02-19 14:05:00,124.22,124.29,124.21,124.21,5574.0,118.9196,118.9866,118.91,118.91,5574.0
2019-02-19 14:10:00,124.22,124.24,124.12,124.16,4500.0,118.9196,118.9388,118.8239,118.8622,4500.0
2019-02-19 14:15:00,124.16,124.28,124.16,124.27,8674.0,118.8622,118.9771,118.8622,118.9675,8674.0
2019-02-19 14:20:00,124.24,124.28,124.2,124.28,2300.0,118.9388,118.9771,118.9005,118.9771,2300.0
2019-02-19 14:25:00,124.29,124.33,124.19,124.21,4390.0,118.9866,119.0249,118.8909,118.91,4390.0
2019-02-19 14:30:00,124.23,124.32,124.23,124.29,5634.0,118.9292,119.0154,118.9292,118.9866,5634.0
2019-02-19 14:35:00,124.31,124.4,124.29,124.33,4507.0,119.0058,119.0919,118.9866,119.0249,4507.0
2019-02-19 14:40:00,124.32,124.5,124.32,124.5,14492.0,119.0154,119.1877,119.0154,119.1877,14492.0
2019-02-19 14:45:00,124.51,124.51,124.45,124.48,3200.0,119.1972,119.1972,119.1398,119.1685,3200.0
2019-02-19 14:50:00,124.48,124.51,124.45,124.51,5550.0,119.1685,119.1972,119.1398,119.1972,5550.0
2019-02-19 14:55:00,124.5,124.58,124.48,124.55,4903.0,119.1877,119.2643,119.1685,119.2355,4903.0
2019-02-19 15:00:00,124.55,124.55,124.43,124.44,7259.0,119.2355,119.2355,119.1207,119.1302,7259.0
2019-02-19 15:05:00,124.44,124.56,124.43,124.5,8060.0,119.1302,119.2451,119.1207,119.1877,8060.0
2019-02-19 15:10:00,124.47,124.54,124.45,124.49,6700.0,119.159,119.226,119.1398,119.1781,6700.0
2019-02-19 15:15:00,124.5,124.52,124.47,124.5,7516.0,119.1877,119.2068,119.159,119.1877,7516.0
2019-02-19 15:20:00,124.51,124.53,124.48,124.51,9666.0,119.1972,119.2164,119.1685,119.1972,9666.0
2019-02-19 15:25:00,124.5,124.52,124.45,124.51,11574.0,119.1877,119.2068,119.1398,119.1972,11574.0
2019-02-19 15:30:00,124.5,124.53,124.47,124.5,13521.0,119.1877,119.2164,119.159,119.1877,13521.0
2019-02-19 15:35:00,124.5,124.57,124.46,124.46,13989.0,119.1877,119.2547,119.1494,119.1494,13989.0
2019-02-19 15:40:00,124.47,124.53,124.46,124.52,12201.0,119.159,119.2164,119.1494,119.2068,12201.0
2019-02-19 15:45:00,124.54,124.56,124.43,124.46,17630.0,119.226,119.2451,119.1207,119.1494,17630.0
2019-02-19 15:50:00,124.46,124.49,124.45,124.48,23057.0,119.1494,119.1781,119.1398,119.1685,23057.0
2019-02-19 15:55:00,124.47,124.47,124.36,124.39,65473.0,119.159,119.159,119.0536,119.0824,65473.0
2019-02-20 09:30:00,124.94,125.23,124.6,125.02,36145.0,119.6089,119.8865,119.2834,119.6855,36145.0
2019-02-20 09:35:00,125.01,125.06,124.79,124.97,9403.0,119.6759,119.7238,119.4653,119.6376,9403.0
2019-02-20 09:40:00,124.98,125.2,124.97,124.98,6337.0,119.6472,119.8578,119.6376,119.6472,6337.0
2019-02-20 09:45:00,125.0,125.02,124.88,124.89,18225.0,119.6663,119.6855,119.5515,119.561,18225.0
2019-02-20 09:50:00,124.95,125.41,124.91,125.27,14903.0,119.6185,120.0588,119.5802,119.9248,14903.0
2019-02-20 09:55:00,125.21,125.31,125.06,125.28,14832.0,119.8674,119.9631,119.7238,119.9344,14832.0
2019-02-20 10:00:00,125.27,125.33,125.0,125.0,13792.0,119.9248,119.9823,119.6663,119.6663,13792.0
2019-02-20 10:05:00,125.03,125.24,124.99,125.08,10000.0,119.6951,119.8961,119.6568,119.7429,10000.0
2019-02-20 10:10:00,125.12,125.24,125.02,125.09,7852.0,119.7812,119.8961,119.6855,119.7525,7852.0
2019-02-20 10:15:00,125.1,125.38,125.1,125.35,19323.0,119.7621,120.0301,119.7621,120.0014,19323.0
2019-02-20 10:20:00,125.32,125.38,125.09,125.27,10450.0,119.9727,120.0301,119.7525,119.9248,10450.0
2019-02-20 10:25:00,125.27,125.35,125.09,125.3,6439.0,119.9248,120.0014,119.7525,119.9535,6439.0
2019-02-20 10:30:00,125.3,125.34,125.19,125.34,19787.0,119.9535,119.9918,119.8482,119.9918,19787.0
2019-02-20 10:35:00,125.33,125.35,125.27,125.32,22241.0,119.9823,120.0014,119.9248,119.9727,22241.0
2019-02-20 10:40:00,125.31,125.47,125.27,125.43,17941.0,119.9631,120.1163,119.9248,120.078,17941.0
2019-02-20 10:45:00,125.43,125.63,125.43,125.63,12655.0,120.078,120.2695,120.078,120.2695,12655.0
2019-02-20 10:50:00,125.6,125.66,125.5,125.64,17106.0,120.2407,120.2982,120.145,120.279,17106.0
2019-02-20 10:55:00,125.64,125.76,125.6,125.7,28020.0,120.279,120.3939,120.2407,120.3365,28020.0
2019-02-20 11:00:00,125.69,125.72,125.42,125.52,9800.0,120.3269,120.3556,120.0684,120.1641,9800.0
2019-02-20 11:05:00,125.54,125.59,125.44,125.52,15841.0,120.1833,120.2312,120.0876,120.1641,15841.0
2019-02-20 11:10:00,125.49,125.54,125.46,125.5,20821.0,120.1354,120.1833,120.1067,120.145,20821.0
2019-02-20 11:15:00,125.47,125.5,125.28,125.37,29133.0,120.1163,120.145,119.9344,120.0205,29133.0
2019-02-20 11:20:00,125.37,125.52,125.37,125.44,17440.0,120.0205,120.1641,120.0205,120.0876,17440.0
2019-02-20 11:25:00,125.45,125.66,125.43,125.62,17920.0,120.0971,120.2982,120.078,120.2599,17920.0
2019-02-20 11:30:00,125.6,125.61,125.47,125.52,18500.0,120.2407,120.2503,120.1163,120.1641,18500.0
2019-02-20 11:35:00,125.47,125.51,125.4,125.51,20471.0,120.1163,120.1546,120.0493,120.1546,20471.0
2019-02-20 11:40:00,125.51,125.73,125.5,125.68,11807.0,120.1546,120.3652,120.145,120.3173,11807.0
2019-02-20 11:45:00,125.68,125.69,125.55,125.67,11035.0,120.3173,120.3269,120.1929,120.3077,11035.0
2019-02-20 11:50:00,125.64,125.76,125.62,125.7,9638.0,120.279,120.3939,120.2599,120.3365,9638.0
2019-02-20 11:55:00,125.72,125.72,125.55,125.57,5500.0,120.3556,120.3556,120.1929,120.212,5500.0
2019-02-20 12:00:00,125.58,125.65,125.53,125.56,7816.0,120.2216,120.2886,120.1737,120.2024,7816.0
2019-02-20 12:05:00,125.54,125.54,125.36,125.42,18442.0,120.1833,120.1833,120.011,120.0684,18442.0
2019-02-20 12:10:00,125.43,125.58,125.43,125.54,17532.0,120.078,120.2216,120.078,120.1833,17532.0
2019-02-20 12:15:00,125.52,125.58,125.5,125.54,17828.0,120.1641,120.2216,120.145,120.1833,17828.0
2019-02-20 12:20:00,125.54,125.55,125.37,125.5,18173.0,120.1833,120.1929,120.0205,120.145,18173.0
2019-02-20 12:25:00,125.52,125.54,125.31,125.41,31988.0,120.1641,120.1833,119.9631,120.0588,31988.0
2019-02-20 12:30:00,125.38,125.52,125.3,125.43,55797.0,120.0301,120.1641,119.9535,120.078,55797.0
2019-02-20 12:35:00,125.43,125.43,125.15,125.23,15014.0,120.078,120.078,119.8099,119.8865,15014.0
2019-02-20 12:40:00,125.2,125.21,125.09,125.19,17321.0,119.8578,119.8674,119.7525,119.8482,17321.0
2019-02-20 12:45:00,125.22,125.3,125.19,125.19,19460.0,119.877,119.9535,119.8482,119.8482,19460.0
2019-02-20 12:50:00,125.16,125.23,125.08,125.13,29730.0,119.8195,119.8865,119.7429,119.7908,29730.0
2019-02-20 12:55:00,125.11,125.27,125.06,125.23,47937.0,119.7716,119.9248,119.7238,119.8865,47937.0
2019-02-20 13:00:00,125.22,125.3,125.18,125.18,11700.0,119.877,119.9535,119.8387,119.8387,11700.0
2019-02-20 13:05:00,125.18,125.36,125.18,125.31,28735.0,119.8387,120.011,119.8387,119.9631,28735.0
2019-02-20 13:10:00,125.32,125.4,125.21,125.39,15105.0,119.9727,120.0493,119.8674,120.0397,15105.0
2019-02-20 13:15:00,125.41,125.42,125.35,125.41,6834.0,120.0588,120.0684,120.0014,120.0588,6834.0
2019-02-20 13:20:00,125.36,125.37,125.26,125.27,6013.0,120.011,120.0205,119.9152,119.9248,6013.0
2019-02-20 13:25:00,125.28,125.38,125.2,125.37,7500.0,119.9344,120.0301,119.8578,120.0205,7500.0
2019-02-20 13:30:00,125.37,125.45,125.36,125.43,5924.0,120.0205,120.0971,120.011,120.078,5924.0
2019-02-20 13:35:00,125.44,125.45,125.38,125.45,4202.0,120.0876,120.0971,120.0301,120.0971,4202.0
2019-02-20 13:40:00,125.43,125.47,125.4,125.46,9940.0,120.078,120.1163,120.0493,120.1067,9940.0
2019-02-20 13:45:00,125.48,125.53,125.46,125.53,5300.0,120.1259,120.1737,120.1067,120.1737,5300.0
2019-02-20 13:50:00,125.51,125.64,125.44,125.64,7657.0,120.1546,120.279,120.0876,120.279,7657.0
2019-02-20 13:55:00,125.65,125.75,125.59,125.75,7847.0,120.2886,120.3843,120.2312,120.3843,7847.0
2019-02-20 14:00:00,125.7,125.73,125.43,125.51,9700.0,120.3365,120.3652,120.078,120.1546,9700.0
2019-02-20 14:05:00,125.6,125.84,125.43,125.47,8043.0,120.2407,120.4705,120.078,120.1163,8043.0
2019-02-20 14:10:00,125.49,125.56,125.33,125.41,12324.0,120.1354,120.2024,119.9823,120.0588,12324.0
2019-02-20 14:15:00,125.44,125.53,125.22,125.29,9524.0,120.0876,120.1737,119.877,119.944,9524.0
2019-02-20 14:20:00,125.27,125.33,125.11,125.33,40306.0,119.9248,119.9823,119.7716,119.9823,40306.0
2019-02-20 14:25:00,125.34,125.45,125.3,125.41,11637.0,119.9918,120.0971,119.9535,120.0588,11637.0
2019-02-20 14:30:00,125.44,125.65,125.38,125.63,12000.0,120.0876,120.2886,120.0301,120.2695,12000.0
2019-02-20 14:35:00,125.57,125.61,125.45,125.51,13695.0,120.212,120.2503,120.0971,120.1546,13695.0
2019-02-20 14:40:00,125.53,125.65,125.48,125.56,7136.0,120.1737,120.2886,120.1259,120.2024,7136.0
2019-02-20 14:45:00,125.58,125.66,125.53,125.62,5860.0,120.2216,120.2982,120.1737,120.2599,5860.0
2019-02-20 14:50:00,125.58,125.73,125.58,125.73,5718.0,120.2216,120.3652,120.2216,120.3652,5718.0
2019-02-20 14:55:00,125.71,125.71,125.67,125.68,5803.0,120.346,120.346,120.3077,120.3173,5803.0
2019-02-20 15:00:00,125.67,125.73,125.62,125.68,9130.0,120.3077,120.3652,120.2599,120.3173,9130.0
2019-02-20 15:05:00,125.67,125.7,125.62,125.7,21414.0,120.3077,120.3365,120.2599,120.3365,21414.0
2019-02-20 15:10:00,125.71,125.77,125.65,125.66,9081.0,120.346,120.4035,120.2886,120.2982,9081.0
2019-02-20 15:15:00,125.65,125.77,125.65,125.77,7761.0,120.2886,120.4035,120.2886,120.4035,7761.0
2019-02-20 15:20:00,125.77,125.82,125.76,125.77,9665.0,120.4035,120.4513,120.3939,120.4035,9665.0
2019-02-20 15:25:00,125.77,125.83,125.75,125.76,12164.0,120.4035,120.4609,120.3843,120.3939,12164.0
2019-02-20 15:30:00,125.75,125.78,125.72,125.78,12168.0,120.3843,120.4131,120.3556,120.4131,12168.0
2019-02-20 15:35:00,125.78,125.85,125.73,125.85,17846.0,120.4131,120.4801,120.3652,120.4801,17846.0
2019-02-20 15:40:00,125.84,125.89,125.73,125.87,48888.0,120.4705,120.5184,120.3652,120.4992,48888.0
2019-02-20 15:45:00,125.88,125.91,125.76,125.82,23848.0,120.5088,120.5375,120.3939,120.4513,23848.0
2019-02-20 15:50:00,125.8,125.81,125.72,125.76,34139.0,120.4322,120.4418,120.3556,120.3939,34139.0
2019-02-20 15:55:00,125.76,125.93,125.71,125.92,86610.0,120.3939,120.5567,120.346,120.5471,86610.0
2019-02-21 09:30:00,125.94,126.14,125.66,125.8,17408.0,120.5662,120.7577,120.2982,120.4322,17408.0
2019-02-21 09:35:00,125.68,126.04,125.57,125.64,9295.0,120.3173,120.662,120.212,120.279,9295.0
2019-02-21 09:40:00,125.91,125.94,125.55,125.55,3060.0,120.5375,120.5662,120.1929,120.1929,3060.0
2019-02-21 09:45:00,125.47,125.67,125.42,125.64,56451.0,120.1163,120.3077,120.0684,120.279,56451.0
2019-02-21 09:50:00,125.66,125.74,125.6,125.7,13065.0,120.2982,120.3748,120.2407,120.3365,13065.0
2019-02-21 09:55:00,125.67,125.7,125.52,125.66,10956.0,120.3077,120.3365,120.1641,120.2982,10956.0
2019-02-21 10:00:00,125.63,125.69,125.43,125.56,37741.0,120.2695,120.3269,120.078,120.2024,37741.0
2019-02-21 10:05:00,125.61,125.74,125.57,125.66,15039.0,120.2503,120.3748,120.212,120.2982,15039.0
2019-02-21 10:10:00,125.75,125.86,125.68,125.82,7436.0,120.3843,120.4896,120.3173,120.4513,7436.0
2019-02-21 10:15:00,125.86,126.1,125.74,125.98,6578.0,120.4896,120.7194,120.3748,120.6045,6578.0
2019-02-21 10:20:00,126.03,126.17,125.91,126.06,7534.0,120.6524,120.7864,120.5375,120.6811,7534.0
2019-02-21 10:25:00,126.09,126.12,125.88,125.91,17750.0,120.7098,120.7385,120.5088,120.5375,17750.0
2019-02-21 10:30:00,125.93,126.14,125.93,126.07,9294.0,120.5567,120.7577,120.5567,120.6907,9294.0
2019-02-21 10:35:00,126.06,126.1,126.01,126.05,10900.0,120.6811,120.7194,120.6332,120.6715,10900.0
2019-02-21 10:40:00,126.08,126.23,126.01,126.23,5607.0,120.7003,120.8439,120.6332,120.8439,5607.0
2019-02-21 10:45:00,126.24,126.3,126.07,126.1,28799.0,120.8534,120.9109,120.6907,120.7194,28799.0
2019-02-21 10:50:00,126.06,126.21,125.9,126.21,5900.0,120.6811,120.8247,120.5279,120.8247,5900.0
2019-02-21 10:55:00,126.22,126.37,126.19,126.24,7170.0,120.8343,120.9779,120.8056,120.8534,7170.0
2019-02-21 11:00:00,126.2,126.38,126.05,126.34,11200.0,120.8151,120.9875,120.6715,120.9492,11200.0
2019-02-21 11:05:00,126.39,126.44,126.22,126.33,15971.0,120.997,121.0449,120.8343,120.9396,15971.0
2019-02-21 11:10:00,126.22,126.36,126.18,126.19,19970.0,120.8343,120.9683,120.796,120.8056,19970.0
2019-02-21 11:15:00,126.21,126.32,126.14,126.32,3847.0,120.8247,120.93,120.7577,120.93,3847.0
2019-02-21 11:20:00,126.24,126.39,126.24,126.35,6824.0,120.8534,120.997,120.8534,120.9587,6824.0
2019-02-21 11:25:00,126.35,126.45,126.34,126.43,10605.0,120.9587,121.0545,120.9492,121.0353,10605.0
2019-02-21 11:30:00,126.42,126.53,126.39,126.53,6107.0,121.0257,121.1311,120.997,121.1311,6107.0
2019-02-21 11:35:00,126.54,126.54,126.31,126.31,6840.0,121.1406,121.1406,120.9204,120.9204,6840.0
2019-02-21 11:40:00,126.33,126.44,126.33,126.4,6556.0,120.9396,121.0449,120.9396,121.0066,6556.0
2019-02-21 11:45:00,126.39,126.45,126.37,126.43,9675.0,120.997,121.0545,120.9779,121.0353,9675.0
2019-02-21 11:50:00,126.4,126.62,126.4,126.49,3813.0,121.0066,121.2172,121.0066,121.0928,3813.0
2019-02-21 11:55:00,126.48,126.58,126.45,126.52,2200.0,121.0832,121.1789,121.0545,121.1215,2200.0
2019-02-21 12:00:00,126.52,126.57,126.45,126.49,2300.0,121.1215,121.1693,121.0545,121.0928,2300.0
2019-02-21 12:05:00,126.49,126.51,126.4,126.4,1753.0,121.0928,121.1119,121.0066,121.0066,1753.0
2019-02-21 12:10:00,126.4,126.47,126.38,126.44,6048.0,121.0066,121.0736,120.9875,121.0449,6048.0
2019-02-21 12:15:00,126.4,126.5,126.4,126.46,2500.0,121.0066,121.1023,121.0066,121.064,2500.0
2019-02-21 12:20:00,126.43,126.51,126.41,126.46,2788.0,121.0353,121.1119,121.0162,121.064,2788.0
2019-02-21 12:25:00,126.46,126.46,126.38,126.39,1700.0,121.064,121.064,120.9875,120.997,1700.0
2019-02-21 12:30:00,126.37,126.5,126.37,126.48,8965.0,120.9779,121.1023,120.9779,121.0832,8965.0
2019-02-21 12:35:00,126.48,126.6,126.45,126.56,6249.0,121.0832,121.1981,121.0545,121.1598,6249.0
2019-02-21 12:40:00,126.53,126.64,126.53,126.63,12323.0,121.1311,121.2364,121.1311,121.2268,12323.0
2019-02-21 12:45:00,126.63,126.71,126.59,126.68,16016.0,121.2268,121.3034,121.1885,121.2747,16016.0
2019-02-21 12:50:00,126.69,126.75,126.69,126.75,4633.0,121.2842,121.3417,121.2842,121.3417,4633.0
2019-02-21 12:55:00,126.73,126.74,126.65,126.74,11200.0,121.3225,121.3321,121.2459,121.3321,11200.0
2019-02-21 13:00:00,126.75,126.77,126.6,126.6,5090.0,121.3417,121.3608,121.1981,121.1981,5090.0
2019-02-21 13:05:00,126.6,126.62,126.56,126.6,3201.0,121.1981,121.2172,121.1598,121.1981,3201.0
2019-02-21 13:10:00,126.6,126.6,126.51,126.51,2500.0,121.1981,121.1981,121.1119,121.1119,2500.0
2019-02-21 13:15:00,126.46,126.54,126.45,126.54,9284.0,121.064,121.1406,121.0545,121.1406,9284.0
2019-02-21 13:20:00,126.54,126.59,126.52,126.57,10877.0,121.1406,121.1885,121.1215,121.1693,10877.0
2019-02-21 13:25:00,126.55,126.59,126.5,126.58,10330.0,121.1502,121.1885,121.1023,121.1789,10330.0
2019-02-21 13:30:00,126.57,126.59,126.53,126.55,7146.0,121.1693,121.1885,121.1311,121.1502,7146.0
2019-02-21 13:35:00,126.57,126.58,126.52,126.57,2545.0,121.1693,121.1789,121.1215,121.1693,2545.0
2019-02-21 13:40:00,126.57,126.61,126.56,126.59,11812.0,121.1693,121.2076,121.1598,121.1885,11812.0
2019-02-21 13:45:00,126.6,126.72,126.59,126.71,9968.0,121.1981,121.3129,121.1885,121.3034,9968.0
2019-02-21 13:50:00,126.72,126.72,126.58,126.59,6793.0,121.3129,121.3129,121.1789,121.1885,6793.0
2019-02-21 13:55:00,126.59,126.65,126.58,126.64,4500.0,121.1885,121.2459,121.1789,121.2364,4500.0
2019-02-21 14:00:00,126.66,126.69,126.61,126.61,4149.0,121.2555,121.2842,121.2076,121.2076,4149.0
2019-02-21 14:05:00,126.61,126.62,126.55,126.59,5700.0,121.2076,121.2172,121.1502,121.1885,5700.0
2019-02-21 14:10:00,126.57,126.58,126.53,126.58,12440.0,121.1693,121.1789,121.1311,121.1789,12440.0
2019-02-21 14:15:00,126.55,126.57,126.48,126.55,9351.0,121.1502,121.1693,121.0832,121.1502,9351.0
2019-02-21 14:20:00,126.54,126.58,126.29,126.34,14470.0,121.1406,121.1789,120.9013,120.9492,14470.0
2019-02-21 14:25:00,126.34,126.39,126.28,126.39,17172.0,120.9492,120.997,120.8917,120.997,17172.0
2019-02-21 14:30:00,126.38,126.44,126.34,126.4,7928.0,120.9875,121.0449,120.9492,121.0066,7928.0
2019-02-21 14:35:00,126.4,126.45,126.38,126.4,9465.0,121.0066,121.0545,120.9875,121.0066,9465.0
2019-02-21 14:40:00,126.4,126.51,126.39,126.5,16407.0,121.0066,121.1119,120.997,121.1023,16407.0
2019-02-21 14:45:00,126.49,126.54,126.34,126.4,17708.0,121.0928,121.1406,120.9492,121.0066,17708.0
2019-02-21 14:50:00,126.42,126.46,126.37,126.39,75956.0,121.0257,121.064,120.9779,120.997,75956.0
2019-02-21 14:55:00,126.38,126.4,126.29,126.4,15722.0,120.9875,121.0066,120.9013,121.0066,15722.0
2019-02-21 15:00:00,126.39,126.45,126.35,126.38,28921.0,120.997,121.0545,120.9587,120.9875,28921.0
2019-02-21 15:05:00,126.41,126.46,126.36,126.44,33906.0,121.0162,121.064,120.9683,121.0449,33906.0
2019-02-21 15:10:00,126.42,126.55,126.42,126.5,22320.0,121.0257,121.1502,121.0257,121.1023,22320.0
2019-02-21 15:15:00,126.49,126.53,126.38,126.43,33233.0,121.0928,121.1311,120.9875,121.0353,33233.0
2019-02-21 15:20:00,126.43,126.56,126.42,126.5,19312.0,121.0353,121.1598,121.0257,121.1023,19312.0
2019-02-21 15:25:00,126.5,126.53,126.39,126.44,12526.0,121.1023,121.1311,120.997,121.0449,12526.0
2019-02-21 15:30:00,126.44,126.45,126.32,126.38,19510.0,121.0449,121.0545,120.93,120.9875,19510.0
2019-02-21 15:35:00,126.37,126.37,126.24,126.31,22925.0,120.9779,120.9779,120.8534,120.9204,22925.0
2019-02-21 15:40:00,126.3,126.34,126.25,126.3,24875.0,120.9109,120.9492,120.863,120.9109,24875.0
2019-02-21 15:45:00,126.3,126.53,126.3,126.51,23925.0,120.9109,121.1311,120.9109,121.1119,23925.0
2019-02-21 15:50:00,126.5,126.57,126.46,126.55,31674.0,121.1023,121.1693,121.064,121.1502,31674.0
2019-02-21 15:55:00,126.54,126.69,126.54,126.64,73166.0,121.1406,121.2842,121.1406,121.2364,73166.0
2019-02-22 09:30:00,127.35,127.35,126.58,126.89,11076.0,121.9161,121.9161,121.1789,121.4757,11076.0
2019-02-22 09:35:00,127.07,127.07,126.62,126.63,6557.0,121.648,121.648,121.2172,121.2268,6557.0
2019-02-22 09:40:00,126.63,126.81,126.47,126.53,9364.0,121.2268,121.3991,121.0736,121.1311,9364.0
2019-02-22 09:45:00,126.69,126.81,126.59,126.72,8629.0,121.2842,121.3991,121.1885,121.3129,8629.0
2019-02-22 09:50:00,126.82,127.04,126.78,126.89,3691.0,121.4087,121.6193,121.3704,121.4757,3691.0
2019-02-22 09:55:00,126.99,127.15,126.97,127.08,5516.0,121.5714,121.7246,121.5523,121.6576,5516.0
2019-02-22 10:00:00,127.02,127.33,127.02,127.07,2729.0,121.6001,121.8969,121.6001,121.648,2729.0
2019-02-22 10:05:00,127.06,127.1,127.0,127.01,3413.0,121.6384,121.6767,121.581,121.5906,3413.0
2019-02-22 10:10:00,126.97,127.14,126.96,127.04,5122.0,121.5523,121.715,121.5427,121.6193,5122.0
2019-02-22 10:15:00,127.04,127.2,126.98,127.03,10124.0,121.6193,121.7725,121.5619,121.6097,10124.0
2019-02-22 10:20:00,127.06,127.11,126.93,127.01,1975.0,121.6384,121.6863,121.514,121.5906,1975.0
2019-02-22 10:25:00,127.01,127.08,126.95,127.0,1800.0,121.5906,121.6576,121.5331,121.581,1800.0
2019-02-22 10:30:00,126.97,127.02,126.94,126.99,3000.0,121.5523,121.6001,121.5236,121.5714,3000.0
2019-02-22 10:35:00,126.97,127.08,126.93,127.08,6243.0,121.5523,121.6576,121.514,121.6576,6243.0
2019-02-22 10:40:00,127.09,127.32,127.09,127.26,3772.0,121.6672,121.8873,121.6672,121.8299,3772.0
2019-02-22 10:45:00,127.33,127.33,127.17,127.27,2700.0,121.8969,121.8969,121.7437,121.8395,2700.0
2019-02-22 10:50:00,127.27,127.41,127.17,127.36,4335.0,121.8395,121.9735,121.7437,121.9256,4335.0
2019-02-22 10:55:00,127.31,127.41,127.24,127.27,2000.0,121.8778,121.9735,121.8108,121.8395,2000.0
2019-02-22 11:00:00,127.27,127.33,127.18,127.18,1846.0,121.8395,121.8969,121.7533,121.7533,1846.0
2019-02-22 11:05:00,127.2,127.25,127.11,127.13,2751.0,121.7725,121.8203,121.6863,121.7055,2751.0
2019-02-22 11:10:00,127.05,127.24,127.05,127.24,3550.0,121.6289,121.8108,121.6289,121.8108,3550.0
2019-02-22 11:15:00,127.28,127.33,127.19,127.33,2290.0,121.8491,121.8969,121.7629,121.8969,2290.0
2019-02-22 11:20:00,127.41,127.43,127.33,127.43,1906.0,121.9735,121.9927,121.8969,121.9927,1906.0
2019-02-22 11:25:00,127.43,127.55,127.41,127.54,3755.0,121.9927,122.1075,121.9735,122.098,3755.0
2019-02-22 11:30:00,127.49,127.49,127.41,127.46,1200.0,122.0501,122.0501,121.9735,122.0214,1200.0
2019-02-22 11:35:00,127.43,127.56,127.39,127.56,3780.0,121.9927,122.1171,121.9544,122.1171,3780.0
2019-02-22 11:40:00,127.53,127.53,127.27,127.31,3410.0,122.0884,122.0884,121.8395,121.8778,3410.0
2019-02-22 11:45:00,127.25,127.27,127.16,127.17,900.0,121.8203,121.8395,121.7342,121.7437,900.0
2019-02-22 11:50:00,127.2,127.28,127.2,127.24,4886.0,121.7725,121.8491,121.7725,121.8108,4886.0
2019-02-22 11:55:00,127.3,127.62,127.29,127.6,15877.0,121.8682,122.1745,121.8586,122.1554,15877.0
2019-02-22 12:00:00,127.58,127.61,127.45,127.48,13455.0,122.1363,122.165,122.0118,122.0405,13455.0
2019-02-22 12:05:00,127.5,127.56,127.44,127.47,7338.0,122.0597,122.1171,122.0022,122.0309,7338.0
2019-02-22 12:10:00,127.47,127.51,127.42,127.48,9205.0,122.0309,122.0692,121.9831,122.0405,9205.0
2019-02-22 12:15:00,127.48,127.62,127.44,127.44,23699.0,122.0405,122.1745,122.0022,122.0022,23699.0
2019-02-22 12:20:00,127.49,127.54,127.45,127.46,2118.0,122.0501,122.098,122.0118,122.0214,2118.0
2019-02-22 12:25:00,127.52,127.6,127.4,127.4,4160.0,122.0788,122.1554,121.9639,121.9639,4160.0
2019-02-22 12:30:00,127.44,127.44,127.26,127.26,2400.0,122.0022,122.0022,121.8299,121.8299,2400.0
2019-02-22 12:35:00,127.31,127.31,127.18,127.23,10359.0,121.8778,121.8778,121.7533,121.8012,10359.0
2019-02-22 12:40:00,127.27,127.35,127.21,127.21,3125.0,121.8395,121.9161,121.782,121.782,3125.0
2019-02-22 12:45:00,127.31,127.34,127.24,127.29,1234.0,121.8778,121.9065,121.8108,121.8586,1234.0
2019-02-22 12:50:00,127.29,127.39,127.26,127.31,2626.0,121.8586,121.9544,121.8299,121.8778,2626.0
2019-02-22 12:55:00,127.34,127.35,127.26,127.3,13960.0,121.9065,121.9161,121.8299,121.8682,13960.0
2019-02-22 13:00:00,127.3,127.48,127.3,127.44,13660.0,121.8682,122.0405,121.8682,122.0022,13660.0
2019-02-22 13:05:00,127.45,127.52,127.41,127.49,1250.0,122.0118,122.0788,121.9735,122.0501,1250.0
2019-02-22 13:10:00,127.51,127.54,127.41,127.48,7550.0,122.0692,122.098,121.9735,122.0405,7550.0
2019-02-22 13:15:00,127.47,127.52,127.41,127.5,5117.0,122.0309,122.0788,121.9735,122.0597,5117.0
2019-02-22 13:20:00,127.52,127.56,127.49,127.53,1900.0,122.0788,122.1171,122.0501,122.0884,1900.0
2019-02-22 13:25:00,127.55,127.58,127.46,127.53,3225.0,122.1075,122.1363,122.0214,122.0884,3225.0
2019-02-22 13:30:00,127.53,127.67,127.53,127.67,4769.0,122.0884,122.2224,122.0884,122.2224,4769.0
2019-02-22 13:35:00,127.64,127.68,127.56,127.59,1800.0,122.1937,122.232,122.1171,122.1458,1800.0
2019-02-22 13:40:00,127.61,127.62,127.54,127.55,3412.0,122.165,122.1745,122.098,122.1075,3412.0
2019-02-22 13:45:00,127.58,127.62,127.56,127.56,1925.0,122.1363,122.1745,122.1171,122.1171,1925.0
2019-02-22 13:50:00,127.57,127.58,127.5,127.54,3279.0,122.1267,122.1363,122.0597,122.098,3279.0
2019-02-22 13:55:00,127.58,127.68,127.58,127.63,3597.0,122.1363,122.232,122.1363,122.1841,3597.0
2019-02-22 14:00:00,127.63,127.79,127.63,127.72,6255.0,122.1841,122.3373,122.1841,122.2703,6255.0
2019-02-22 14:05:00,127.72,127.84,127.71,127.84,8147.0,122.2703,122.3852,122.2607,122.3852,8147.0
2019-02-22 14:10:00,127.85,127.91,127.84,127.87,8475.0,122.3947,122.4522,122.3852,122.4139,8475.0
2019-02-22 14:15:00,127.86,127.9,127.74,127.74,4537.0,122.4043,122.4426,122.2894,122.2894,4537.0
2019-02-22 14:20:00,127.74,127.8,127.72,127.72,3127.0,122.2894,122.3469,122.2703,122.2703,3127.0
2019-02-22 14:25:00,127.74,127.85,127.72,127.76,5200.0,122.2894,122.3947,122.2703,122.3086,5200.0
2019-02-22 14:30:00,127.79,127.83,127.78,127.8,2023.0,122.3373,122.3756,122.3277,122.3469,2023.0
2019-02-22 14:35:00,127.8,127.8,127.47,127.53,6371.0,122.3469,122.3469,122.0309,122.0884,6371.0
2019-02-22 14:40:00,127.48,127.48,127.27,127.3,3825.0,122.0405,122.0405,121.8395,121.8682,3825.0
2019-02-22 14:45:00,127.23,127.27,127.15,127.25,7995.0,121.8012,121.8395,121.7246,121.8203,7995.0
2019-02-22 14:50:00,127.23,127.37,127.04,127.15,9762.0,121.8012,121.9352,121.6193,121.7246,9762.0
2019-02-22 14:55:00,127.18,127.3,127.17,127.3,5500.0,121.7533,121.8682,121.7437,121.8682,5500.0
2019-02-22 15:00:00,127.28,127.43,127.24,127.37,4270.0,121.8491,121.9927,121.8108,121.9352,4270.0
2019-02-22 15:05:00,127.37,127.41,127.31,127.31,3752.0,121.9352,121.9735,121.8778,121.8778,3752.0
2019-02-22 15:10:00,127.34,127.46,127.33,127.46,4827.0,121.9065,122.0214,121.8969,122.0214,4827.0
2019-02-22 15:15:00,127.44,127.5,127.41,127.46,4723.0,122.0022,122.0597,121.9735,122.0214,4723.0
2019-02-22 15:20:00,127.45,127.54,127.45,127.52,6770.0,122.0118,122.098,122.0118,122.0788,6770.0
2019-02-22 15:25:00,127.54,127.77,127.52,127.73,8040.0,122.098,122.3181,122.0788,122.2799,8040.0
2019-02-22 15:30:00,127.72,127.73,127.64,127.68,10724.0,122.2703,122.2799,122.1937,122.232,10724.0
2019-02-22 15:35:00,127.68,127.68,127.53,127.55,7156.0,122.232,122.232,122.0884,122.1075,7156.0
2019-02-22 15:40:00,127.53,127.57,127.48,127.51,10377.0,122.0884,122.1267,122.0405,122.0692,10377.0
2019-02-22 15:45:00,127.53,127.58,127.5,127.5,11851.0,122.0884,122.1363,122.0597,122.0597,11851.0
2019-02-22 15:50:00,127.5,127.59,127.49,127.59,17566.0,122.0597,122.1458,122.0501,122.1458,17566.0
2019-02-22 15:55:00,127.59,127.8,127.59,127.72,35672.0,122.1458,122.3469,122.1458,122.2703,35672.0
2019-02-25 09:30:00,128.85,128.97,128.43,128.88,25489.0,123.3521,123.4669,122.95,123.3808,25489.0
2019-02-25 09:35:00,128.86,128.86,128.49,128.79,13009.0,123.3616,123.3616,123.0074,123.2946,13009.0
2019-02-25 09:40:00,128.82,128.96,128.63,128.78,15297.0,123.3233,123.4574,123.1414,123.285,15297.0
2019-02-25 09:45:00,128.76,128.95,128.73,128.83,7088.0,123.2659,123.4478,123.2372,123.3329,7088.0
2019-02-25 09:50:00,128.74,128.93,128.64,128.93,27659.0,123.2468,123.4286,123.151,123.4286,27659.0
2019-02-25 09:55:00,128.86,128.87,128.65,128.83,10802.0,123.3616,123.3712,123.1606,123.3329,10802.0
2019-02-25 10:00:00,128.82,128.86,128.57,128.72,18187.0,123.3233,123.3616,123.084,123.2276,18187.0
2019-02-25 10:05:00,128.71,128.96,128.66,128.88,6995.0,123.218,123.4574,123.1702,123.3808,6995.0
2019-02-25 10:10:00,128.84,129.05,128.83,129.01,5011.0,123.3425,123.5435,123.3329,123.5052,5011.0
2019-02-25 10:15:00,129.01,129.09,128.99,129.06,6250.0,123.5052,123.5818,123.4861,123.5531,6250.0
2019-02-25 10:20:00,129.02,129.02,128.82,128.86,6176.0,123.5148,123.5148,123.3233,123.3616,6176.0
2019-02-25 10:25:00,128.83,128.87,128.59,128.6,2600.0,123.3329,123.3712,123.1032,123.1127,2600.0
2019-02-25 10:30:00,128.62,128.77,128.59,128.77,8908.0,123.1319,123.2755,123.1032,123.2755,8908.0
2019-02-25 10:35:00,128.75,128.94,128.72,128.94,13237.0,123.2563,123.4382,123.2276,123.4382,13237.0
2019-02-25 10:40:00,128.86,129.03,128.82,128.97,2628.0,123.3616,123.5244,123.3233,123.4669,2628.0
2019-02-25 10:45:00,128.95,128.99,128.89,128.91,5802.0,123.4478,123.4861,123.3904,123.4095,5802.0
2019-02-25 10:50:00,128.91,128.91,128.75,128.87,10415.0,123.4095,123.4095,123.2563,123.3712,10415.0
2019-02-25 10:55:00,128.9,128.93,128.86,128.86,4319.0,123.3999,123.4286,123.3616,123.3616,4319.0
2019-02-25 11:00:00,128.87,128.9,128.78,128.78,2655.0,123.3712,123.3999,123.285,123.285,2655.0
2019-02-25 11:05:00,128.86,128.96,128.84,128.84,2200.0,123.3616,123.4574,123.3425,123.3425,2200.0
2019-02-25 11:10:00,128.84,128.84,128.71,128.78,13338.0,123.3425,123.3425,123.218,123.285,13338.0
2019-02-25 11:15:00,128.77,128.78,128.71,128.78,10532.0,123.2755,123.285,123.218,123.285,10532.0
2019-02-25 11:20:00,128.79,128.81,128.65,128.68,5009.0,123.2946,123.3138,123.1606,123.1893,5009.0
2019-02-25 11:25:00,128.7,128.81,128.67,128.78,7790.0,123.2085,123.3138,123.1797,123.285,7790.0
2019-02-25 11:30:00,128.79,128.91,128.78,128.86,2404.0,123.2946,123.4095,123.285,123.3616,2404.0
2019-02-25 11:35:00,128.91,128.91,128.74,128.81,2100.0,123.4095,123.4095,123.2468,123.3138,2100.0
2019-02-25 11:40:00,128.83,128.9,128.78,128.78,8600.0,123.3329,123.3999,123.285,123.285,8600.0
2019-02-25 11:45:00,128.76,128.84,128.69,128.81,4549.0,123.2659,123.3425,123.1989,123.3138,4549.0
2019-02-25 11:50:00,128.79,128.8,128.68,128.71,2526.0,123.2946,123.3042,123.1893,123.218,2526.0
2019-02-25 11:55:00,128.71,128.76,128.68,128.74,3700.0,123.218,123.2659,123.1893,123.2468,3700.0
2019-02-25 12:00:00,128.8,128.84,128.75,128.8,3400.0,123.3042,123.3425,123.2563,123.3042,3400.0
2019-02-25 12:05:00,128.73,128.81,128.66,128.7,21368.0,123.2372,123.3138,123.1702,123.2085,21368.0
2019-02-25 12:10:00,128.63,128.69,128.55,128.65,9914.0,123.1414,123.1989,123.0649,123.1606,9914.0
2019-02-25 12:15:00,128.65,128.69,128.55,128.55,4328.0,123.1606,123.1989,123.0649,123.0649,4328.0
2019-02-25 12:20:00,128.56,128.68,128.48,128.58,38258.0,123.0744,123.1893,122.9978,123.0936,38258.0
2019-02-25 12:25:00,128.58,128.66,128.4,128.4,11378.0,123.0936,123.1702,122.9213,122.9213,11378.0
2019-02-25 12:30:00,128.4,128.51,128.31,128.45,2456.0,122.9213,123.0266,122.8351,122.9691,2456.0
2019-02-25 12:35:00,128.4,128.46,128.39,128.45,1000.0,122.9213,122.9787,122.9117,122.9691,1000.0
2019-02-25 12:40:00,128.5,128.51,128.39,128.39,1000.0,123.017,123.0266,122.9117,122.9117,1000.0
2019-02-25 12:45:00,128.33,128.35,128.26,128.34,2875.0,122.8542,122.8734,122.7872,122.8638,2875.0
2019-02-25 12:50:00,128.36,128.36,128.25,128.27,4700.0,122.883,122.883,122.7777,122.7968,4700.0
2019-02-25 12:55:00,128.25,128.42,128.21,128.39,22929.0,122.7777,122.9404,122.7394,122.9117,22929.0
2019-02-25 13:00:00,128.42,128.56,128.42,128.56,1533.0,122.9404,123.0744,122.9404,123.0744,1533.0
2019-02-25 13:05:00,128.59,128.61,128.55,128.56,985.0,123.1032,123.1223,123.0649,123.0744,985.0
2019-02-25 13:10:00,128.53,128.56,128.46,128.46,1738.0,123.0457,123.0744,122.9787,122.9787,1738.0
2019-02-25 13:15:00,128.53,128.61,128.49,128.49,1403.0,123.0457,123.1223,123.0074,123.0074,1403.0
2019-02-25 13:20:00,128.51,128.6,128.44,128.48,4740.0,123.0266,123.1127,122.9596,122.9978,4740.0
2019-02-25 13:25:00,128.4,128.6,128.4,128.58,12400.0,122.9213,123.1127,122.9213,123.0936,12400.0
2019-02-25 13:30:00,128.57,128.62,128.55,128.57,1417.0,123.084,123.1319,123.0649,123.084,1417.0
2019-02-25 13:35:00,128.56,128.58,128.54,128.58,3661.0,123.0744,123.0936,123.0553,123.0936,3661.0
2019-02-25 13:40:00,128.58,128.64,128.58,128.64,1100.0,123.0936,123.151,123.0936,123.151,1100.0
2019-02-25 13:45:00,128.63,128.7,128.6,128.67,3300.0,123.1414,123.2085,123.1127,123.1797,3300.0
2019-02-25 13:50:00,128.73,128.73,128.61,128.61,2800.0,123.2372,123.2372,123.1223,123.1223,2800.0
2019-02-25 13:55:00,128.65,128.71,128.62,128.68,8225.0,123.1606,123.218,123.1319,123.1893,8225.0
2019-02-25 14:00:00,128.7,128.8,128.69,128.77,3185.0,123.2085,123.3042,123.1989,123.2755,3185.0
2019-02-25 14:05:00,128.74,128.76,128.69,128.69,11500.0,123.2468,123.2659,123.1989,123.1989,11500.0
2019-02-25 14:10:00,128.69,128.77,128.66,128.72,9632.0,123.1989,123.2755,123.1702,123.2276,9632.0
2019-02-25 14:15:00,128.72,128.76,128.64,128.68,2622.0,123.2276,123.2659,123.151,123.1893,2622.0
2019-02-25 14:20:00,128.64,128.71,128.64,128.7,2900.0,123.151,123.218,123.151,123.2085,2900.0
2019-02-25 14:25:00,128.7,128.73,128.65,128.7,2403.0,123.2085,123.2372,123.1606,123.2085,2403.0
2019-02-25 14:30:00,128.74,128.77,128.66,128.68,9953.0,123.2468,123.2755,123.1702,123.1893,9953.0
2019-02-25 14:35:00,128.67,128.74,128.65,128.65,5085.0,123.1797,123.2468,123.1606,123.1606,5085.0
2019-02-25 14:40:00,128.68,128.7,128.66,128.69,2645.0,123.1893,123.2085,123.1702,123.1989,2645.0
2019-02-25 14:45:00,128.68,128.71,128.67,128.7,5733.0,123.1893,123.218,123.1797,123.2085,5733.0
2019-02-25 14:50:00,128.68,128.68,128.44,128.44,4643.0,123.1893,123.1893,122.9596,122.9596,4643.0
2019-02-25 14:55:00,128.42,128.47,128.32,128.45,13429.0,122.9404,122.9883,122.8447,122.9691,13429.0
2019-02-25 15:00:00,128.47,128.5,128.44,128.47,3900.0,122.9883,123.017,122.9596,122.9883,3900.0
2019-02-25 15:05:00,128.47,128.49,128.42,128.46,3865.0,122.9883,123.0074,122.9404,122.9787,3865.0
2019-02-25 15:10:00,128.44,128.55,128.43,128.48,11362.0,122.9596,123.0649,122.95,122.9978,11362.0
2019-02-25 15:15:00,128.5,128.52,128.41,128.41,3224.0,123.017,123.0361,122.9308,122.9308,3224.0
2019-02-25 15:20:00,128.4,128.51,128.39,128.47,31213.0,122.9213,123.0266,122.9117,122.9883,31213.0
2019-02-25 15:25:00,128.47,128.48,128.18,128.19,44048.0,122.9883,122.9978,122.7106,122.7202,44048.0
2019-02-25 15:30:00,128.2,128.31,128.18,128.31,23068.0,122.7298,122.8351,122.7106,122.8351,23068.0
2019-02-25 15:35:00,128.3,128.38,128.25,128.25,9300.0,122.8255,122.9021,122.7777,122.7777,9300.0
2019-02-25 15:40:00,128.25,128.35,128.25,128.33,7417.0,122.7777,122.8734,122.7777,122.8542,7417.0
2019-02-25 15:45:00,128.35,128.35,128.24,128.24,33718.0,122.8734,122.8734,122.7681,122.7681,33718.0
2019-02-25 15:50:00,128.23,128.24,128.06,128.11,51564.0,122.7585,122.7681,122.5958,122.6436,51564.0
2019-02-25 15:55:00,128.12,128.32,128.05,128.22,71589.0,122.6532,122.8447,122.5862,122.7489,71589.0
2019-02-26 09:30:00,128.15,128.56,127.65,127.65,47114.0,122.6819,123.0744,122.2033,122.2033,47114.0
2019-02-26 09:35:00,127.6,128.02,127.48,128.02,22893.0,122.1554,122.5575,122.0405,122.5575,22893.0
2019-02-26 09:40:00,127.99,128.13,127.7,128.04,40075.0,122.5288,122.6628,122.2511,122.5766,40075.0
2019-02-26 09:45:00,128.0,128.12,127.83,128.12,14935.0,122.5383,122.6532,122.3756,122.6532,14935.0
2019-02-26 09:50:00,128.12,128.24,128.02,128.24,9975.0,122.6532,122.7681,122.5575,122.7681,9975.0
2019-02-26 09:55:00,128.17,128.46,128.17,128.19,8588.0,122.7011,122.9787,122.7011,122.7202,8588.0
2019-02-26 10:00:00,128.19,128.37,127.99,128.35,21973.0,122.7202,122.8925,122.5288,122.8734,21973.0
2019-02-26 10:05:00,128.35,128.4,128.27,128.4,5454.0,122.8734,122.9213,122.7968,122.9213,5454.0
2019-02-26 10:10:00,128.37,128.41,128.28,128.38,4407.0,122.8925,122.9308,122.8064,122.9021,4407.0
2019-02-26 10:15:00,128.32,128.43,128.26,128.3,5042.0,122.8447,122.95,122.7872,122.8255,5042.0
2019-02-26 10:20:00,128.27,128.45,128.25,128.39,4539.0,122.7968,122.9691,122.7777,122.9117,4539.0
2019-02-26 10:25:00,128.44,128.58,128.37,128.37,5111.0,122.9596,123.0936,122.8925,122.8925,5111.0
2019-02-26 10:30:00,128.38,128.42,128.33,128.35,5500.0,122.9021,122.9404,122.8542,122.8734,5500.0
2019-02-26 10:35:00,128.35,128.52,128.35,128.46,5268.0,122.8734,123.0361,122.8734,122.9787,5268.0
2019-02-26 10:40:00,128.42,128.53,128.32,128.32,3100.0,122.9404,123.0457,122.8447,122.8447,3100.0
2019-02-26 10:45:00,128.3,128.37,128.16,128.22,4200.0,122.8255,122.8925,122.6915,122.7489,4200.0
2019-02-26 10:50:00,128.16,128.16,128.05,128.16,11071.0,122.6915,122.6915,122.5862,122.6915,11071.0
2019-02-26 10:55:00,128.18,128.21,128.0,128.05,6184.0,122.7106,122.7394,122.5383,122.5862,6184.0
2019-02-26 11:00:00,128.0,128.02,127.86,127.95,6086.0,122.5383,122.5575,122.4043,122.4905,6086.0
2019-02-26 11:05:00,128.03,128.24,127.97,128.17,4416.0,122.567,122.7681,122.5096,122.7011,4416.0
2019-02-26 11:10:00,128.24,128.43,128.19,128.39,5472.0,122.7681,122.95,122.7202,122.9117,5472.0
2019-02-26 11:15:00,128.48,128.52,128.34,128.36,4727.0,122.9978,123.0361,122.8638,122.883,4727.0
2019-02-26 11:20:00,128.46,128.46,128.19,128.24,2822.0,122.9787,122.9787,122.7202,122.7681,2822.0
2019-02-26 11:25:00,128.26,128.39,128.21,128.27,2547.0,122.7872,122.9117,122.7394,122.7968,2547.0
2019-02-26 11:30:00,128.34,128.42,128.29,128.29,2700.0,122.8638,122.9404,122.816,122.816,2700.0
2019-02-26 11:35:00,128.28,128.28,128.14,128.2,3801.0,122.8064,122.8064,122.6724,122.7298,3801.0
2019-02-26 11:40:00,128.2,128.29,128.18,128.18,2200.0,122.7298,122.816,122.7106,122.7106,2200.0
2019-02-26 11:45:00,128.19,128.4,128.17,128.36,3635.0,122.7202,122.9213,122.7011,122.883,3635.0
2019-02-26 11:50:00,128.39,128.4,128.23,128.29,4200.0,122.9117,122.9213,122.7585,122.816,4200.0
2019-02-26 11:55:00,128.26,128.29,128.23,128.25,2887.0,122.7872,122.816,122.7585,122.7777,2887.0
2019-02-26 12:00:00,128.28,128.47,128.27,128.45,13972.0,122.8064,122.9883,122.7968,122.9691,13972.0
2019-02-26 12:05:00,128.45,128.48,128.17,128.17,14533.0,122.9691,122.9978,122.7011,122.7011,14533.0
2019-02-26 12:10:00,128.15,128.31,128.14,128.19,2200.0,122.6819,122.8351,122.6724,122.7202,2200.0
2019-02-26 12:15:00,128.19,128.25,128.16,128.21,2973.0,122.7202,122.7777,122.6915,122.7394,2973.0
2019-02-26 12:20:00,128.22,128.22,128.1,128.2,16354.0,122.7489,122.7489,122.6341,122.7298,16354.0
2019-02-26 12:25:00,128.23,128.23,128.08,128.09,3543.0,122.7585,122.7585,122.6149,122.6245,3543.0
2019-02-26 12:30:00,128.1,128.1,127.98,127.98,2946.0,122.6341,122.6341,122.5192,122.5192,2946.0
2019-02-26 12:35:00,127.97,128.05,127.92,128.0,6210.0,122.5096,122.5862,122.4617,122.5383,6210.0
2019-02-26 12:40:00,128.0,128.12,128.0,128.05,5999.0,122.5383,122.6532,122.5383,122.5862,5999.0
2019-02-26 12:45:00,128.03,128.04,127.92,128.03,7600.0,122.567,122.5766,122.4617,122.567,7600.0
2019-02-26 12:50:00,128.03,128.06,127.96,127.97,3945.0,122.567,122.5958,122.5,122.5096,3945.0
2019-02-26 12:55:00,127.98,128.03,127.93,127.94,16100.0,122.5192,122.567,122.4713,122.4809,16100.0
2019-02-26 13:00:00,127.95,128.06,127.95,127.99,9230.0,122.4905,122.5958,122.4905,122.5288,9230.0
2019-02-26 13:05:00,127.99,128.0,127.92,128.0,8160.0,122.5288,122.5383,122.4617,122.5383,8160.0
2019-02-26 13:10:00,127.98,128.1,127.98,128.03,5237.0,122.5192,122.6341,122.5192,122.567,5237.0
2019-02-26 13:15:00,128.06,128.15,128.04,128.12,5442.0,122.5958,122.6819,122.5766,122.6532,5442.0
2019-02-26 13:20:00,128.07,128.09,128.02,128.05,4300.0,122.6053,122.6245,122.5575,122.5862,4300.0
2019-02-26 13:25:00,128.04,128.04,127.98,127.99,5752.0,122.5766,122.5766,122.5192,122.5288,5752.0
2019-02-26 13:30:00,127.98,128.05,127.95,128.03,3000.0,122.5192,122.5862,122.4905,122.567,3000.0
2019-02-26 13:35:00,128.05,128.11,128.02,128.11,3548.0,122.5862,122.6436,122.5575,122.6436,3548.0
2019-02-26 13:40:00,128.11,128.16,128.1,128.16,3300.0,122.6436,122.6915,122.6341,122.6915,3300.0
2019-02-26 13:45:00,128.18,128.18,128.12,128.12,2946.0,122.7106,122.7106,122.6532,122.6532,2946.0
2019-02-26 13:50:00,128.13,128.14,128.09,128.12,1900.0,122.6628,122.6724,122.6245,122.6532,1900.0
2019-02-26 13:55:00,128.16,128.18,128.13,128.17,3226.0,122.6915,122.7106,122.6628,122.7011,3226.0
2019-02-26 14:00:00,128.19,128.34,128.17,128.27,4763.0,122.7202,122.8638,122.7011,122.7968,4763.0
2019-02-26 14:05:00,128.25,128.29,128.19,128.19,2460.0,122.7777,122.816,122.7202,122.7202,2460.0
2019-02-26 14:10:00,128.19,128.28,128.19,128.27,3975.0,122.7202,122.8064,122.7202,122.7968,3975.0
2019-02-26 14:15:00,128.25,128.37,128.23,128.37,4038.0,122.7777,122.8925,122.7585,122.8925,4038.0
2019-02-26 14:20:00,128.4,128.5,128.33,128.33,8732.0,122.9213,123.017,122.8542,122.8542,8732.0
2019-02-26 14:25:00,128.35,128.39,128.31,128.32,5532.0,122.8734,122.9117,122.8351,122.8447,5532.0
2019-02-26 14:30:00,128.35,128.46,128.35,128.46,5979.0,122.8734,122.9787,122.8734,122.9787,5979.0
2019-02-26 14:35:00,128.5,128.6,128.5,128.59,2745.0,123.017,123.1127,123.017,123.1032,2745.0
2019-02-26 14:40:00,128.64,128.79,128.61,128.76,4404.0,123.151,123.2946,123.1223,123.2659,4404.0
2019-02-26 14:45:00,128.76,128.82,128.74,128.82,20920.0,123.2659,123.3233,123.2468,123.3233,20920.0
2019-02-26 14:50:00,128.83,128.89,128.78,128.87,9444.0,123.3329,123.3904,123.285,123.3712,9444.0
2019-02-26 14:55:00,128.88,128.91,128.74,128.78,7294.0,123.3808,123.4095,123.2468,123.285,7294.0
2019-02-26 15:00:00,128.78,128.93,128.78,128.9,5262.0,123.285,123.4286,123.285,123.3999,5262.0
2019-02-26 15:05:00,128.87,128.91,128.83,128.84,4678.0,123.3712,123.4095,123.3329,123.3425,4678.0
2019-02-26 15:10:00,128.84,128.85,128.69,128.69,25028.0,123.3425,123.3521,123.1989,123.1989,25028.0
2019-02-26 15:15:00,128.71,128.79,128.68,128.78,13299.0,123.218,123.2946,123.1893,123.285,13299.0
2019-02-26 15:20:00,128.78,128.79,128.61,128.66,20966.0,123.285,123.2946,123.1223,123.1702,20966.0
2019-02-26 15:25:00,128.65,128.69,128.61,128.66,9368.0,123.1606,123.1989,123.1223,123.1702,9368.0
2019-02-26 15:30:00,128.68,128.77,128.66,128.73,15021.0,123.1893,123.2755,123.1702,123.2372,15021.0
2019-02-26 15:35:00,128.71,128.73,128.57,128.59,13226.0,123.218,123.2372,123.084,123.1032,13226.0
2019-02-26 15:40:00,128.6,128.75,128.6,128.66,11995.0,123.1127,123.2563,123.1127,123.1702,11995.0
2019-02-26 15:45:00,128.65,128.67,128.59,128.62,15396.0,123.1606,123.1797,123.1032,123.1319,15396.0
2019-02-26 15:50:00,128.61,128.63,128.5,128.59,22605.0,123.1223,123.1414,123.017,123.1032,22605.0
2019-02-26 15:55:00,128.59,128.63,128.31,128.4,59314.0,123.1032,123.1414,122.8351,122.9213,59314.0
2019-02-27 09:30:00,127.89,128.16,127.89,127.98,6293.0,122.433,122.6915,122.433,122.5192,6293.0
2019-02-27 09:35:00,128.06,128.39,128.06,128.27,4555.0,122.5958,122.9117,122.5958,122.7968,4555.0
2019-02-27 09:40:00,128.34,128.49,128.12,128.19,21666.0,122.8638,123.0074,122.6532,122.7202,21666.0
2019-02-27 09:45:00,128.2,128.2,127.92,127.92,12839.0,122.7298,122.7298,122.4617,122.4617,12839.0
2019-02-27 09:50:00,127.92,127.98,127.82,127.97,16990.0,122.4617,122.5192,122.366,122.5096,16990.0
2019-02-27 09:55:00,127.97,127.97,127.76,127.88,27012.0,122.5096,122.5096,122.3086,122.4235,27012.0
2019-02-27 10:00:00,127.84,128.2,127.84,127.92,5516.0,122.3852,122.7298,122.3852,122.4617,5516.0
2019-02-27 10:05:00,127.95,128.17,127.95,128.11,8351.0,122.4905,122.7011,122.4905,122.6436,8351.0
2019-02-27 10:10:00,128.08,128.08,127.63,127.97,15022.0,122.6149,122.6149,122.1841,122.5096,15022.0
2019-02-27 10:15:00,127.89,128.0,127.83,127.96,6733.0,122.433,122.5383,122.3756,122.5,6733.0
2019-02-27 10:20:00,127.92,128.03,127.75,127.87,10140.0,122.4617,122.567,122.299,122.4139,10140.0
2019-02-27 10:25:00,127.75,128.0,127.75,128.0,42900.0,122.299,122.5383,122.299,122.5383,42900.0
2019-02-27 10:30:00,127.95,127.99,127.93,127.93,3300.0,122.4905,122.5288,122.4713,122.4713,3300.0
2019-02-27 10:35:00,128.0,128.23,127.98,128.23,2870.0,122.5383,122.7585,122.5192,122.7585,2870.0
2019-02-27 10:40:00,128.2,128.48,128.17,128.39,3420.0,122.7298,122.9978,122.7011,122.9117,3420.0
2019-02-27 10:45:00,128.35,128.39,128.26,128.38,2059.0,122.8734,122.9117,122.7872,122.9021,2059.0
2019-02-27 10:50:00,128.39,128.4,128.23,128.23,2900.0,122.9117,122.9213,122.7585,122.7585,2900.0
2019-02-27 10:55:00,128.19,128.24,128.13,128.24,1500.0,122.7202,122.7681,122.6628,122.7681,1500.0
2019-02-27 11:00:00,128.16,128.29,128.16,128.24,2000.0,122.6915,122.816,122.6915,122.7681,2000.0
2019-02-27 11:05:00,128.2,128.27,128.16,128.27,3722.0,122.7298,122.7968,122.6915,122.7968,3722.0
2019-02-27 11:10:00,128.31,128.31,128.16,128.24,2825.0,122.8351,122.8351,122.6915,122.7681,2825.0
2019-02-27 11:15:00,128.2,128.2,128.13,128.2,3874.0,122.7298,122.7298,122.6628,122.7298,3874.0
2019-02-27 11:20:00,128.23,128.29,128.22,128.29,1703.0,122.7585,122.816,122.7489,122.816,1703.0
2019-02-27 11:25:00,128.3,128.34,128.23,128.24,2023.0,122.8255,122.8638,122.7585,122.7681,2023.0
2019-02-27 11:30:00,128.25,128.32,128.25,128.28,1900.0,122.7777,122.8447,122.7777,122.8064,1900.0
2019-02-27 11:35:00,128.33,128.49,128.33,128.45,2000.0,122.8542,123.0074,122.8542,122.9691,2000.0
2019-02-27 11:40:00,128.47,128.51,128.36,128.4,4200.0,122.9883,123.0266,122.883,122.9213,4200.0
2019-02-27 11:45:00,128.44,128.51,128.44,128.51,1735.0,122.9596,123.0266,122.9596,123.0266,1735.0
2019-02-27 11:50:00,128.51,128.7,128.51,128.69,2252.0,123.0266,123.2085,123.0266,123.1989,2252.0
2019-02-27 11:55:00,128.72,128.81,128.72,128.81,5474.0,123.2276,123.3138,123.2276,123.3138,5474.0
2019-02-27 12:00:00,128.83,128.9,128.79,128.9,4600.0,123.3329,123.3999,123.2946,123.3999,4600.0
2019-02-27 12:05:00,128.89,129.23,128.89,129.15,71748.0,123.3904,123.7158,123.3904,123.6393,71748.0
2019-02-27 12:10:00,129.14,129.14,128.9,128.98,9520.0,123.6297,123.6297,123.3999,123.4765,9520.0
2019-02-27 12:15:00,128.99,129.03,128.91,128.91,2554.0,123.4861,123.5244,123.4095,123.4095,2554.0
2019-02-27 12:20:00,128.85,128.88,128.78,128.88,2500.0,123.3521,123.3808,123.285,123.3808,2500.0
2019-02-27 12:25:00,128.84,128.9,128.84,128.85,2132.0,123.3425,123.3999,123.3425,123.3521,2132.0
2019-02-27 12:30:00,128.88,128.94,128.83,128.83,2100.0,123.3808,123.4382,123.3329,123.3329,2100.0
2019-02-27 12:35:00,128.83,128.83,128.77,128.82,2144.0,123.3329,123.3329,123.2755,123.3233,2144.0
2019-02-27 12:40:00,128.8,128.88,128.8,128.8,2136.0,123.3042,123.3808,123.3042,123.3042,2136.0
2019-02-27 12:45:00,128.79,128.81,128.79,128.81,1100.0,123.2946,123.3138,123.2946,123.3138,1100.0
2019-02-27 12:50:00,128.79,128.84,128.79,128.82,3688.0,123.2946,123.3425,123.2946,123.3233,3688.0
2019-02-27 12:55:00,128.8,128.82,128.71,128.75,5319.0,123.3042,123.3233,123.218,123.2563,5319.0
2019-02-27 13:00:00,128.75,128.8,128.74,128.77,4923.0,123.2563,123.3042,123.2468,123.2755,4923.0
2019-02-27 13:05:00,128.77,128.87,128.77,128.84,2559.0,123.2755,123.3712,123.2755,123.3425,2559.0
2019-02-27 13:10:00,128.82,128.99,128.79,128.99,5098.0,123.3233,123.4861,123.2946,123.4861,5098.0
2019-02-27 13:15:00,129.0,129.0,128.94,128.95,2358.0,123.4957,123.4957,123.4382,123.4478,2358.0
2019-02-27 13:20:00,129.0,129.02,128.96,128.98,5239.0,123.4957,123.5148,123.4574,123.4765,5239.0
2019-02-27 13:25:00,128.97,128.97,128.9,128.91,2071.0,123.4669,123.4669,123.3999,123.4095,2071.0
2019-02-27 13:30:00,128.94,128.95,128.86,128.86,1500.0,123.4382,123.4478,123.3616,123.3616,1500.0
2019-02-27 13:35:00,128.87,128.87,128.82,128.82,4800.0,123.3712,123.3712,123.3233,123.3233,4800.0
2019-02-27 13:40:00,128.84,128.84,128.76,128.79,2054.0,123.3425,123.3425,123.2659,123.2946,2054.0
2019-02-27 13:45:00,128.81,128.87,128.81,128.87,1914.0,123.3138,123.3712,123.3138,123.3712,1914.0
2019-02-27 13:50:00,128.97,129.04,128.95,129.01,5131.0,123.4669,123.534,123.4478,123.5052,5131.0
2019-02-27 13:55:00,129.02,129.04,128.99,129.03,1200.0,123.5148,123.534,123.4861,123.5244,1200.0
2019-02-27 14:00:00,129.03,129.22,128.98,129.22,4342.0,123.5244,123.7063,123.4765,123.7063,4342.0
2019-02-27 14:05:00,129.23,129.25,129.15,129.15,4491.0,123.7158,123.735,123.6393,123.6393,4491.0
2019-02-27 14:10:00,129.15,129.23,129.13,129.23,2900.0,123.6393,123.7158,123.6201,123.7158,2900.0
2019-02-27 14:15:00,129.27,129.34,129.25,129.31,4406.0,123.7541,123.8212,123.735,123.7924,4406.0
2019-02-27 14:20:00,129.31,129.33,129.24,129.24,4188.0,123.7924,123.8116,123.7254,123.7254,4188.0
2019-02-27 14:25:00,129.24,129.28,129.21,129.28,3126.0,123.7254,123.7637,123.6967,123.7637,3126.0
2019-02-27 14:30:00,129.28,129.47,129.23,129.26,31294.0,123.7637,123.9456,123.7158,123.7446,31294.0
2019-02-27 14:35:00,129.25,129.25,129.17,129.17,4292.0,123.735,123.735,123.6584,123.6584,4292.0
2019-02-27 14:40:00,129.19,129.29,129.18,129.2,3169.0,123.6776,123.7733,123.668,123.6871,3169.0
2019-02-27 14:45:00,129.18,129.2,129.15,129.16,3030.0,123.668,123.6871,123.6393,123.6488,3030.0
2019-02-27 14:50:00,129.19,129.26,129.14,129.15,4144.0,123.6776,123.7446,123.6297,123.6393,4144.0
2019-02-27 14:55:00,129.17,129.2,129.16,129.19,1700.0,123.6584,123.6871,123.6488,123.6776,1700.0
2019-02-27 15:00:00,129.17,129.21,129.01,129.01,6173.0,123.6584,123.6967,123.5052,123.5052,6173.0
2019-02-27 15:05:00,129.05,129.09,128.99,129.08,7547.0,123.5435,123.5818,123.4861,123.5722,7547.0
2019-02-27 15:10:00,129.09,129.28,129.09,129.2,14616.0,123.5818,123.7637,123.5818,123.6871,14616.0
2019-02-27 15:15:00,129.23,129.25,129.21,129.24,3510.0,123.7158,123.735,123.6967,123.7254,3510.0
2019-02-27 15:20:00,129.24,129.26,129.16,129.19,9774.0,123.7254,123.7446,123.6488,123.6776,9774.0
2019-02-27 15:25:00,129.22,129.24,129.14,129.16,20000.0,123.7063,123.7254,123.6297,123.6488,20000.0
2019-02-27 15:30:00,129.15,129.28,129.12,129.26,11345.0,123.6393,123.7637,123.6105,123.7446,11345.0
2019-02-27 15:35:00,129.25,129.41,129.25,129.39,8966.0,123.735,123.8882,123.735,123.869,8966.0
2019-02-27 15:40:00,129.39,129.39,129.26,129.3,27880.0,123.869,123.869,123.7446,123.7829,27880.0
2019-02-27 15:45:00,129.3,129.33,129.25,129.33,18260.0,123.7829,123.8116,123.735,123.8116,18260.0
2019-02-27 15:50:00,129.34,129.35,129.19,129.27,13466.0,123.8212,123.8307,123.6776,123.7541,13466.0
2019-02-27 15:55:00,129.28,129.34,129.24,129.29,40888.0,123.7637,123.8212,123.7254,123.7733,40888.0
2019-02-28 09:30:00,129.6,130.0,129.6,129.88,14309.0,124.0701,124.453,124.0701,124.3381,14309.0
2019-02-28 09:35:00,129.77,130.0,129.62,129.86,3929.0,124.2328,124.453,124.0892,124.319,3929.0
2019-02-28 09:40:00,129.84,130.0,129.78,129.87,4100.0,124.2998,124.453,124.2424,124.3285,4100.0
2019-02-28 09:45:00,129.8,130.03,129.78,130.02,23642.0,124.2615,124.4817,124.2424,124.4721,23642.0
2019-02-28 09:50:00,130.0,130.17,130.0,130.08,3400.0,124.453,124.6157,124.453,124.5296,3400.0
2019-02-28 09:55:00,130.08,130.12,129.96,129.96,5228.0,124.5296,124.5679,124.4147,124.4147,5228.0
2019-02-28 10:00:00,129.95,129.99,129.32,129.63,55674.0,124.4051,124.4434,123.802,124.0988,55674.0
2019-02-28 10:05:00,129.56,129.57,128.9,128.95,34153.0,124.0318,124.0413,123.3999,123.4478,34153.0
2019-02-28 10:10:00,128.95,129.4,128.85,129.38,12143.0,123.4478,123.8786,123.3521,123.8594,12143.0
2019-02-28 10:15:00,129.34,129.42,129.14,129.42,6660.0,123.8212,123.8977,123.6297,123.8977,6660.0
2019-02-28 10:20:00,129.41,129.48,129.13,129.23,5800.0,123.8882,123.9552,123.6201,123.7158,5800.0
2019-02-28 10:25:00,129.23,129.38,129.14,129.38,5023.0,123.7158,123.8594,123.6297,123.8594,5023.0
2019-02-28 10:30:00,129.33,129.35,129.08,129.19,4768.0,123.8116,123.8307,123.5722,123.6776,4768.0
2019-02-28 10:35:00,129.16,129.24,129.08,129.08,6744.0,123.6488,123.7254,123.5722,123.5722,6744.0
2019-02-28 10:40:00,129.02,129.21,129.02,129.07,3561.0,123.5148,123.6967,123.5148,123.5627,3561.0
2019-02-28 10:45:00,129.14,129.18,129.01,129.09,5005.0,123.6297,123.668,123.5052,123.5818,5005.0
2019-02-28 10:50:00,129.05,129.12,128.9,129.07,34975.0,123.5435,123.6105,123.3999,123.5627,34975.0
2019-02-28 10:55:00,129.07,129.27,129.01,129.15,16500.0,123.5627,123.7541,123.5052,123.6393,16500.0
2019-02-28 11:00:00,129.16,129.27,129.12,129.26,10007.0,123.6488,123.7541,123.6105,123.7446,10007.0
2019-02-28 11:05:00,129.28,129.36,129.21,129.24,5109.0,123.7637,123.8403,123.6967,123.7254,5109.0
2019-02-28 11:10:00,129.26,129.39,129.24,129.36,5646.0,123.7446,123.869,123.7254,123.8403,5646.0
2019-02-28 11:15:00,129.39,129.61,129.36,129.6,6840.0,123.869,124.0796,123.8403,124.0701,6840.0
2019-02-28 11:20:00,129.61,129.72,129.45,129.69,35003.0,124.0796,124.1849,123.9265,124.1562,35003.0
2019-02-28 11:25:00,129.7,130.02,129.7,130.02,17120.0,124.1658,124.4721,124.1658,124.4721,17120.0
2019-02-28 11:30:00,130.0,130.11,129.95,130.1,5976.0,124.453,124.5583,124.4051,124.5487,5976.0
2019-02-28 11:35:00,130.17,130.43,130.17,130.36,7883.0,124.6157,124.8646,124.6157,124.7976,7883.0
2019-02-28 11:40:00,130.38,130.54,130.33,130.53,10611.0,124.8168,124.9699,124.7689,124.9604,10611.0
2019-02-28 11:45:00,130.52,130.68,130.37,130.37,8567.0,124.9508,125.104,124.8072,124.8072,8567.0
2019-02-28 11:50:00,130.39,130.62,130.39,130.61,10500.0,124.8264,125.0465,124.8264,125.037,10500.0
2019-02-28 11:55:00,130.58,130.63,130.47,130.5,2679.0,125.0082,125.0561,124.9029,124.9317,2679.0
2019-02-28 12:00:00,130.47,130.52,130.41,130.49,6640.0,124.9029,124.9508,124.8455,124.9221,6640.0
2019-02-28 12:05:00,130.47,130.47,130.44,130.46,504.0,124.9029,124.9029,124.8742,124.8934,504.0
2019-02-28 12:10:00,130.5,130.58,130.49,130.58,2000.0,124.9317,125.0082,124.9221,125.0082,2000.0
2019-02-28 12:15:00,130.56,130.59,130.54,130.58,1872.0,124.9891,125.0178,124.9699,125.0082,1872.0
2019-02-28 12:20:00,130.61,130.68,130.61,130.65,3800.0,125.037,125.104,125.037,125.0753,3800.0
2019-02-28 12:25:00,130.68,130.68,130.55,130.55,4700.0,125.104,125.104,124.9795,124.9795,4700.0
2019-02-28 12:30:00,130.55,130.59,130.54,130.56,2900.0,124.9795,125.0178,124.9699,124.9891,2900.0
2019-02-28 12:35:00,130.55,130.55,130.43,130.46,4000.0,124.9795,124.9795,124.8646,124.8934,4000.0
2019-02-28 12:40:00,130.45,130.59,130.45,130.59,2800.0,124.8838,125.0178,124.8838,125.0178,2800.0
2019-02-28 12:45:00,130.6,130.64,130.58,130.6,3699.0,125.0274,125.0657,125.0082,125.0274,3699.0
2019-02-28 12:50:00,130.58,130.67,130.51,130.51,5420.0,125.0082,125.0944,124.9412,124.9412,5420.0
2019-02-28 12:55:00,130.54,130.63,130.54,130.62,4000.0,124.9699,125.0561,124.9699,125.0465,4000.0
2019-02-28 13:00:00,130.64,130.71,130.6,130.6,5321.0,125.0657,125.1327,125.0274,125.0274,5321.0
2019-02-28 13:05:00,130.59,130.63,130.58,130.61,2900.0,125.0178,125.0561,125.0082,125.037,2900.0
2019-02-28 13:10:00,130.64,130.72,130.64,130.65,1904.0,125.0657,125.1423,125.0657,125.0753,1904.0
2019-02-28 13:15:00,130.65,130.7,130.64,130.64,2550.0,125.0753,125.1231,125.0657,125.0657,2550.0
2019-02-28 13:20:00,130.64,130.66,130.57,130.6,4704.0,125.0657,125.0848,124.9987,125.0274,4704.0
2019-02-28 13:25:00,130.6,130.6,130.52,130.53,4500.0,125.0274,125.0274,124.9508,124.9604,4500.0
2019-02-28 13:30:00,130.53,130.62,130.52,130.62,4174.0,124.9604,125.0465,124.9508,125.0465,4174.0
2019-02-28 13:35:00,130.63,130.69,130.61,130.69,2800.0,125.0561,125.1135,125.037,125.1135,2800.0
2019-02-28 13:40:00,130.73,130.76,130.66,130.68,4299.0,125.1518,125.1806,125.0848,125.104,4299.0
2019-02-28 13:45:00,130.68,130.69,130.54,130.57,6700.0,125.104,125.1135,124.9699,124.9987,6700.0
2019-02-28 13:50:00,130.56,130.59,130.51,130.57,2407.0,124.9891,125.0178,124.9412,124.9987,2407.0
2019-02-28 13:55:00,130.58,130.6,130.53,130.57,2955.0,125.0082,125.0274,124.9604,124.9987,2955.0
2019-02-28 14:00:00,130.58,130.58,130.39,130.41,4200.0,125.0082,125.0082,124.8264,124.8455,4200.0
2019-02-28 14:05:00,130.42,130.46,130.33,130.35,3898.0,124.8551,124.8934,124.7689,124.7881,3898.0
2019-02-28 14:10:00,130.38,130.41,130.34,130.4,6350.0,124.8168,124.8455,124.7785,124.8359,6350.0
2019-02-28 14:15:00,130.41,130.43,130.33,130.38,6585.0,124.8455,124.8646,124.7689,124.8168,6585.0
2019-02-28 14:20:00,130.39,130.55,130.36,130.51,4009.0,124.8264,124.9795,124.7976,124.9412,4009.0
2019-02-28 14:25:00,130.53,130.53,130.47,130.47,5004.0,124.9604,124.9604,124.9029,124.9029,5004.0
2019-02-28 14:30:00,130.52,130.52,130.41,130.44,4900.0,124.9508,124.9508,124.8455,124.8742,4900.0
2019-02-28 14:35:00,130.46,130.79,130.44,130.79,19109.0,124.8934,125.2093,124.8742,125.2093,19109.0
2019-02-28 14:40:00,130.75,130.85,130.75,130.83,6337.0,125.171,125.2667,125.171,125.2476,6337.0
2019-02-28 14:45:00,130.84,130.89,130.75,130.89,7060.0,125.2571,125.305,125.171,125.305,7060.0
2019-02-28 14:50:00,130.91,130.91,130.78,130.86,83074.0,125.3242,125.3242,125.1997,125.2763,83074.0
2019-02-28 14:55:00,130.83,130.94,130.55,130.81,18403.0,125.2476,125.3529,124.9795,125.2284,18403.0
2019-02-28 15:00:00,130.78,130.91,130.74,130.83,11065.0,125.1997,125.3242,125.1614,125.2476,11065.0
2019-02-28 15:05:00,130.8,130.91,130.72,130.79,20630.0,125.2189,125.3242,125.1423,125.2093,20630.0
2019-02-28 15:10:00,130.78,130.93,130.7,130.72,9730.0,125.1997,125.3433,125.1231,125.1423,9730.0
2019-02-28 15:15:00,130.74,130.86,130.68,130.84,11416.0,125.1614,125.2763,125.104,125.2571,11416.0
2019-02-28 15:20:00,130.85,130.92,130.77,130.79,13701.0,125.2667,125.3337,125.1901,125.2093,13701.0
2019-02-28 15:25:00,130.79,130.95,130.79,130.89,11031.0,125.2093,125.3625,125.2093,125.305,11031.0
2019-02-28 15:30:00,130.89,130.97,130.85,130.87,10662.0,125.305,125.3816,125.2667,125.2859,10662.0
2019-02-28 15:35:00,130.86,130.93,130.68,130.75,19506.0,125.2763,125.3433,125.104,125.171,19506.0
2019-02-28 15:40:00,130.74,130.87,130.69,130.81,32919.0,125.1614,125.2859,125.1135,125.2284,32919.0
2019-02-28 15:45:00,130.78,130.79,130.59,130.62,37175.0,125.1997,125.2093,125.0178,125.0465,37175.0
2019-02-28 15:50:00,130.62,130.73,130.61,130.66,47636.0,125.0465,125.1518,125.037,125.0848,47636.0
2019-02-28 15:55:00,130.63,130.63,130.29,130.41,85331.0,125.0561,125.0561,124.7306,124.8455,85331.0
2019-03-01 09:30:00,131.5,131.81,131.04,131.59,22592.0,125.889,126.1858,125.4486,125.9751,22592.0
2019-03-01 09:35:00,131.45,132.05,131.39,131.91,7927.0,125.8411,126.4155,125.7837,126.2815,7927.0
2019-03-01 09:40:00,132.04,132.16,131.68,131.76,4900.0,126.4059,126.5208,126.0613,126.1379,4900.0
2019-03-01 09:45:00,131.71,131.87,131.63,131.72,7800.0,126.09,126.2432,126.0134,126.0996,7800.0
2019-03-01 09:50:00,131.78,131.92,131.64,131.69,7574.0,126.157,126.2911,126.023,126.0709,7574.0
2019-03-01 09:55:00,131.55,131.65,131.44,131.44,10445.0,125.9369,126.0326,125.8315,125.8315,10445.0
2019-03-01 10:00:00,131.37,131.37,130.96,131.21,8203.0,125.7645,125.7645,125.372,125.6114,8203.0
2019-03-01 10:05:00,131.22,131.23,131.04,131.14,5650.0,125.6209,125.6305,125.4486,125.5443,5650.0
2019-03-01 10:10:00,131.14,131.17,130.94,130.96,6183.0,125.5443,125.5731,125.3529,125.372,6183.0
2019-03-01 10:15:00,131.04,131.16,130.86,131.13,3000.0,125.4486,125.5635,125.2763,125.5348,3000.0
2019-03-01 10:20:00,131.1,131.12,130.89,131.03,15351.0,125.5061,125.5252,125.305,125.439,15351.0
2019-03-01 10:25:00,130.99,131.26,130.98,131.19,4674.0,125.4007,125.6592,125.3912,125.5922,4674.0
2019-03-01 10:30:00,131.16,131.18,131.01,131.16,8928.0,125.5635,125.5826,125.4199,125.5635,8928.0
2019-03-01 10:35:00,131.17,131.38,131.15,131.27,8621.0,125.5731,125.7741,125.5539,125.6688,8621.0
2019-03-01 10:40:00,131.24,131.28,131.21,131.28,5000.0,125.6401,125.6784,125.6114,125.6784,5000.0
2019-03-01 10:45:00,131.3,131.3,130.96,131.03,4911.0,125.6975,125.6975,125.372,125.439,4911.0
2019-03-01 10:50:00,131.0,131.0,130.77,130.9,2300.0,125.4103,125.4103,125.1901,125.3146,2300.0
2019-03-01 10:55:00,130.91,130.93,130.76,130.76,11234.0,125.3242,125.3433,125.1806,125.1806,11234.0
2019-03-01 11:00:00,130.76,130.86,130.68,130.86,11700.0,125.1806,125.2763,125.104,125.2763,11700.0
2019-03-01 11:05:00,130.9,131.05,130.9,131.01,4791.0,125.3146,125.4582,125.3146,125.4199,4791.0
2019-03-01 11:10:00,130.99,130.99,130.85,130.96,3236.0,125.4007,125.4007,125.2667,125.372,3236.0
2019-03-01 11:15:00,130.93,130.95,130.82,130.92,4000.0,125.3433,125.3625,125.238,125.3337,4000.0
2019-03-01 11:20:00,130.91,130.93,130.83,130.91,7505.0,125.3242,125.3433,125.2476,125.3242,7505.0
2019-03-01 11:25:00,130.88,130.89,130.74,130.89,4389.0,125.2954,125.305,125.1614,125.305,4389.0
2019-03-01 11:30:00,130.9,130.91,130.75,130.75,2200.0,125.3146,125.3242,125.171,125.171,2200.0
2019-03-01 11:35:00,130.76,130.89,130.75,130.89,2383.0,125.1806,125.305,125.171,125.305,2383.0
2019-03-01 11:40:00,130.82,130.88,130.77,130.81,2729.0,125.238,125.2954,125.1901,125.2284,2729.0
2019-03-01 11:45:00,130.84,130.84,130.72,130.72,2715.0,125.2571,125.2571,125.1423,125.1423,2715.0
2019-03-01 11:50:00,130.71,130.76,130.54,130.56,4199.0,125.1327,125.1806,124.9699,124.9891,4199.0
2019-03-01 11:55:00,130.56,130.73,130.55,130.69,3055.0,124.9891,125.1518,124.9795,125.1135,3055.0
2019-03-01 12:00:00,130.73,130.76,130.66,130.67,4900.0,125.1518,125.1806,125.0848,125.0944,4900.0
2019-03-01 12:05:00,130.69,130.8,130.69,130.74,4800.0,125.1135,125.2189,125.1135,125.1614,4800.0
2019-03-01 12:10:00,130.76,130.78,130.7,130.78,3300.0,125.1806,125.1997,125.1231,125.1997,3300.0
2019-03-01 12:15:00,130.8,130.83,130.74,130.83,6000.0,125.2189,125.2476,125.1614,125.2476,6000.0
2019-03-01 12:20:00,130.81,130.87,130.79,130.86,3651.0,125.2284,125.2859,125.2093,125.2763,3651.0
2019-03-01 12:25:00,130.88,130.98,130.88,130.94,3400.0,125.2954,125.3912,125.2954,125.3529,3400.0
2019-03-01 12:30:00,130.97,130.99,130.91,130.92,2900.0,125.3816,125.4007,125.3242,125.3337,2900.0
2019-03-01 12:35:00,130.98,130.98,130.88,130.88,2716.0,125.3912,125.3912,125.2954,125.2954,2716.0
2019-03-01 12:40:00,130.88,130.96,130.85,130.96,2700.0,125.2954,125.372,125.2667,125.372,2700.0
2019-03-01 12:45:00,130.97,130.99,130.93,130.97,3700.0,125.3816,125.4007,125.3433,125.3816,3700.0
2019-03-01 12:50:00,130.94,131.08,130.94,131.07,5583.0,125.3529,125.4869,125.3529,125.4773,5583.0
2019-03-01 12:55:00,131.07,131.09,131.03,131.06,11600.0,125.4773,125.4965,125.439,125.4678,11600.0
2019-03-01 13:00:00,131.06,131.16,131.06,131.13,3956.0,125.4678,125.5635,125.4678,125.5348,3956.0
2019-03-01 13:05:00,131.12,131.2,131.06,131.16,4650.0,125.5252,125.6018,125.4678,125.5635,4650.0
2019-03-01 13:10:00,131.17,131.21,131.14,131.19,2073.0,125.5731,125.6114,125.5443,125.5922,2073.0
2019-03-01 13:15:00,131.19,131.19,131.1,131.1,2400.0,125.5922,125.5922,125.5061,125.5061,2400.0
2019-03-01 13:20:00,131.13,131.17,131.1,131.16,3101.0,125.5348,125.5731,125.5061,125.5635,3101.0
2019-03-01 13:25:00,131.17,131.22,131.13,131.16,3100.0,125.5731,125.6209,125.5348,125.5635,3100.0
2019-03-01 13:30:00,131.17,131.29,131.16,131.26,2721.0,125.5731,125.6879,125.5635,125.6592,2721.0
2019-03-01 13:35:00,131.25,131.29,131.22,131.29,2700.0,125.6497,125.6879,125.6209,125.6879,2700.0
2019-03-01 13:40:00,131.31,131.45,131.31,131.32,3517.0,125.7071,125.8411,125.7071,125.7167,3517.0
2019-03-01 13:45:00,131.36,131.38,131.32,131.38,2201.0,125.755,125.7741,125.7167,125.7741,2201.0
2019-03-01 13:50:00,131.35,131.38,131.23,131.25,2808.0,125.7454,125.7741,125.6305,125.6497,2808.0
2019-03-01 13:55:00,131.28,131.41,131.28,131.31,9149.0,125.6784,125.8028,125.6784,125.7071,9149.0
2019-03-01 14:00:00,131.37,131.5,131.36,131.5,1700.0,125.7645,125.889,125.755,125.889,1700.0
2019-03-01 14:05:00,131.49,131.57,131.48,131.53,4210.0,125.8794,125.956,125.8698,125.9177,4210.0
2019-03-01 14:10:00,131.57,131.57,131.49,131.5,4900.0,125.956,125.956,125.8794,125.889,4900.0
2019-03-01 14:15:00,131.53,131.63,131.51,131.53,5855.0,125.9177,126.0134,125.8986,125.9177,5855.0
2019-03-01 14:20:00,131.56,131.72,131.56,131.72,3000.0,125.9464,126.0996,125.9464,126.0996,3000.0
2019-03-01 14:25:00,131.75,131.9,131.74,131.88,4200.0,126.1283,126.2719,126.1187,126.2528,4200.0
2019-03-01 14:30:00,131.88,131.92,131.83,131.86,3900.0,126.2528,126.2911,126.2049,126.2336,3900.0
2019-03-01 14:35:00,131.87,131.88,131.81,131.81,2600.0,126.2432,126.2528,126.1858,126.1858,2600.0
2019-03-01 14:40:00,131.81,131.89,131.81,131.87,2786.0,126.1858,126.2623,126.1858,126.2432,2786.0
2019-03-01 14:45:00,131.88,131.88,131.72,131.73,2189.0,126.2528,126.2528,126.0996,126.1092,2189.0
2019-03-01 14:50:00,131.71,131.74,131.67,131.73,3540.0,126.09,126.1187,126.0517,126.1092,3540.0
2019-03-01 14:55:00,131.74,131.85,131.74,131.8,2101.0,126.1187,126.2241,126.1187,126.1762,2101.0
2019-03-01 15:00:00,131.84,131.84,131.73,131.77,1400.0,126.2145,126.2145,126.1092,126.1475,1400.0
2019-03-01 15:05:00,131.74,131.78,131.71,131.74,4916.0,126.1187,126.157,126.09,126.1187,4916.0
2019-03-01 15:10:00,131.75,131.78,131.65,131.67,3148.0,126.1283,126.157,126.0326,126.0517,3148.0
2019-03-01 15:15:00,131.67,131.68,131.65,131.66,2722.0,126.0517,126.0613,126.0326,126.0422,2722.0
2019-03-01 15:20:00,131.64,131.67,131.61,131.67,5859.0,126.023,126.0517,125.9943,126.0517,5859.0
2019-03-01 15:25:00,131.67,131.69,131.61,131.67,9245.0,126.0517,126.0709,125.9943,126.0517,9245.0
2019-03-01 15:30:00,131.7,131.81,131.67,131.72,8698.0,126.0805,126.1858,126.0517,126.0996,8698.0
2019-03-01 15:35:00,131.73,131.79,131.72,131.78,10076.0,126.1092,126.1666,126.0996,126.157,10076.0
2019-03-01 15:40:00,131.76,131.86,131.76,131.84,8958.0,126.1379,126.2336,126.1379,126.2145,8958.0
2019-03-01 15:45:00,131.87,131.94,131.83,131.86,9900.0,126.2432,126.3102,126.2049,126.2336,9900.0
2019-03-01 15:50:00,131.85,131.85,131.71,131.71,18335.0,126.2241,126.2241,126.09,126.09,18335.0
2019-03-01 15:55:00,131.71,131.74,131.41,131.49,58933.0,126.09,126.1187,125.8028,125.8794,58933.0
2019-03-04 09:30:00,131.83,131.99,131.49,131.83,13983.0,126.2049,126.3581,125.8794,126.2049,13983.0
2019-03-04 09:35:00,131.83,131.95,131.66,131.74,2963.0,126.2049,126.3198,126.0422,126.1187,2963.0
2019-03-04 09:40:00,131.71,132.17,131.68,131.94,5123.0,126.09,126.5304,126.0613,126.3102,5123.0
2019-03-04 09:45:00,131.98,132.09,131.8,131.8,5808.0,126.3485,126.4538,126.1762,126.1762,5808.0
2019-03-04 09:50:00,131.81,131.82,131.67,131.75,1945.0,126.1858,126.1953,126.0517,126.1283,1945.0
2019-03-04 09:55:00,131.81,131.87,131.63,131.68,3132.0,126.1858,126.2432,126.0134,126.0613,3132.0
2019-03-04 10:00:00,131.76,131.76,131.43,131.49,19846.0,126.1379,126.1379,125.822,125.8794,19846.0
2019-03-04 10:05:00,131.49,131.62,131.28,131.28,7069.0,125.8794,126.0039,125.6784,125.6784,7069.0
2019-03-04 10:10:00,131.29,131.29,131.03,131.28,1993.0,125.6879,125.6879,125.439,125.6784,1993.0
2019-03-04 10:15:00,131.22,131.33,131.2,131.29,1200.0,125.6209,125.7262,125.6018,125.6879,1200.0
2019-03-04 10:20:00,131.31,131.37,131.21,131.27,3738.0,125.7071,125.7645,125.6114,125.6688,3738.0
2019-03-04 10:25:00,131.31,131.33,131.19,131.27,2978.0,125.7071,125.7262,125.5922,125.6688,2978.0
2019-03-04 10:30:00,131.26,131.33,131.18,131.27,6636.0,125.6592,125.7262,125.5826,125.6688,6636.0
2019-03-04 10:35:00,131.18,131.3,131.18,131.26,5825.0,125.5826,125.6975,125.5826,125.6592,5825.0
2019-03-04 10:40:00,131.34,131.51,131.32,131.51,6979.0,125.7358,125.8986,125.7167,125.8986,6979.0
2019-03-04 10:45:00,131.5,131.6,131.45,131.55,10291.0,125.889,125.9847,125.8411,125.9369,10291.0
2019-03-04 10:50:00,131.56,131.61,131.3,131.39,39476.0,125.9464,125.9943,125.6975,125.7837,39476.0
2019-03-04 10:55:00,131.36,131.44,131.16,131.21,33794.0,125.755,125.8315,125.5635,125.6114,33794.0
2019-03-04 11:00:00,131.21,131.25,131.03,131.11,34527.0,125.6114,125.6497,125.439,125.5156,34527.0
2019-03-04 11:05:00,131.08,131.09,130.8,130.85,39477.0,125.4869,125.4965,125.2189,125.2667,39477.0
2019-03-04 11:10:00,130.83,131.1,130.82,131.09,17162.0,125.2476,125.5061,125.238,125.4965,17162.0
2019-03-04 11:15:00,131.09,131.23,130.97,131.19,15734.0,125.4965,125.6305,125.3816,125.5922,15734.0
2019-03-04 11:20:00,131.18,131.18,130.73,130.73,4527.0,125.5826,125.5826,125.1518,125.1518,4527.0
2019-03-04 11:25:00,130.78,130.78,130.48,130.48,24760.0,125.1997,125.1997,124.9125,124.9125,24760.0
2019-03-04 11:30:00,130.49,130.53,130.16,130.16,13381.0,124.9221,124.9604,124.6062,124.6062,13381.0
2019-03-04 11:35:00,130.22,130.32,130.06,130.27,3700.0,124.6636,124.7593,124.5104,124.7115,3700.0
2019-03-04 11:40:00,130.22,130.28,129.92,129.92,7233.0,124.6636,124.721,124.3764,124.3764,7233.0
2019-03-04 11:45:00,129.91,129.98,129.78,129.91,14476.0,124.3668,124.4338,124.2424,124.3668,14476.0
2019-03-04 11:50:00,129.84,129.96,129.77,129.87,4549.0,124.2998,124.4147,124.2328,124.3285,4549.0
2019-03-04 11:55:00,129.84,129.87,129.67,129.81,6600.0,124.2998,124.3285,124.1371,124.2711,6600.0
2019-03-04 12:00:00,129.78,130.13,129.78,130.11,4762.0,124.2424,124.5774,124.2424,124.5583,4762.0
2019-03-04 12:05:00,130.06,130.24,130.01,130.21,8714.0,124.5104,124.6828,124.4626,124.654,8714.0
2019-03-04 12:10:00,130.21,130.21,129.99,130.0,6400.0,124.654,124.654,124.4434,124.453,6400.0
2019-03-04 12:15:00,130.02,130.05,129.54,129.55,5267.0,124.4721,124.5009,124.0126,124.0222,5267.0
2019-03-04 12:20:00,129.59,129.69,129.54,129.54,6818.0,124.0605,124.1562,124.0126,124.0126,6818.0
2019-03-04 12:25:00,129.54,129.7,129.38,129.7,88302.0,124.0126,124.1658,123.8594,124.1658,88302.0
2019-03-04 12:30:00,129.72,129.87,129.65,129.77,8983.0,124.1849,124.3285,124.1179,124.2328,8983.0
2019-03-04 12:35:00,129.75,129.75,129.65,129.75,3395.0,124.2137,124.2137,124.1179,124.2137,3395.0
2019-03-04 12:40:00,129.71,129.71,129.42,129.48,3615.0,124.1754,124.1754,123.8977,123.9552,3615.0
2019-03-04 12:45:00,129.48,129.57,129.44,129.57,19168.0,123.9552,124.0413,123.9169,124.0413,19168.0
2019-03-04 12:50:00,129.58,129.8,129.57,129.74,3417.0,124.0509,124.2615,124.0413,124.2041,3417.0
2019-03-04 12:55:00,129.68,129.71,129.58,129.7,4050.0,124.1466,124.1754,124.0509,124.1658,4050.0
2019-03-04 13:00:00,129.69,129.7,129.53,129.53,2200.0,124.1562,124.1658,124.003,124.003,2200.0
2019-03-04 13:05:00,129.53,129.63,129.49,129.54,4016.0,124.003,124.0988,123.9648,124.0126,4016.0
2019-03-04 13:10:00,129.53,129.69,129.53,129.6,3400.0,124.003,124.1562,124.003,124.0701,3400.0
2019-03-04 13:15:00,129.66,129.82,129.63,129.8,3800.0,124.1275,124.2807,124.0988,124.2615,3800.0
2019-03-04 13:20:00,129.86,129.94,129.86,129.93,3800.0,124.319,124.3956,124.319,124.386,3800.0
2019-03-04 13:25:00,129.93,130.08,129.88,130.08,4177.0,124.386,124.5296,124.3381,124.5296,4177.0
2019-03-04 13:30:00,130.08,130.15,130.04,130.05,3034.0,124.5296,124.5966,124.4913,124.5009,3034.0
2019-03-04 13:35:00,130.03,130.08,130.01,130.03,4745.0,124.4817,124.5296,124.4626,124.4817,4745.0
2019-03-04 13:40:00,130.03,130.24,129.99,130.22,4261.0,124.4817,124.6828,124.4434,124.6636,4261.0
2019-03-04 13:45:00,130.24,130.24,130.13,130.13,2606.0,124.6828,124.6828,124.5774,124.5774,2606.0
2019-03-04 13:50:00,130.12,130.35,130.1,130.35,7887.0,124.5679,124.7881,124.5487,124.7881,7887.0
2019-03-04 13:55:00,130.39,130.48,130.38,130.47,5111.0,124.8264,124.9125,124.8168,124.9029,5111.0
2019-03-04 14:00:00,130.47,130.52,130.4,130.41,5900.0,124.9029,124.9508,124.8359,124.8455,5900.0
2019-03-04 14:05:00,130.43,130.49,130.36,130.37,4187.0,124.8646,124.9221,124.7976,124.8072,4187.0
2019-03-04 14:10:00,130.36,130.36,130.17,130.18,7811.0,124.7976,124.7976,124.6157,124.6253,7811.0
2019-03-04 14:15:00,130.15,130.3,130.1,130.15,5539.0,124.5966,124.7402,124.5487,124.5966,5539.0
2019-03-04 14:20:00,130.18,130.27,130.1,130.27,3600.0,124.6253,124.7115,124.5487,124.7115,3600.0
2019-03-04 14:25:00,130.27,130.34,130.19,130.28,7182.0,124.7115,124.7785,124.6349,124.721,7182.0
2019-03-04 14:30:00,130.33,130.33,130.14,130.18,5125.0,124.7689,124.7689,124.587,124.6253,5125.0
2019-03-04 14:35:00,130.19,130.3,130.18,130.18,7852.0,124.6349,124.7402,124.6253,124.6253,7852.0
2019-03-04 14:40:00,130.2,130.27,130.14,130.22,5600.0,124.6445,124.7115,124.587,124.6636,5600.0
2019-03-04 14:45:00,130.18,130.24,130.14,130.15,3800.0,124.6253,124.6828,124.587,124.5966,3800.0
2019-03-04 14:50:00,130.16,130.3,130.15,130.25,6199.0,124.6062,124.7402,124.5966,124.6923,6199.0
2019-03-04 14:55:00,130.25,130.26,130.04,130.04,6308.0,124.6923,124.7019,124.4913,124.4913,6308.0
2019-03-04 15:00:00,130.05,130.09,130.0,130.02,11099.0,124.5009,124.5392,124.453,124.4721,11099.0
2019-03-04 15:05:00,130.02,130.11,129.98,130.05,8775.0,124.4721,124.5583,124.4338,124.5009,8775.0
2019-03-04 15:10:00,130.02,130.12,129.99,130.02,7945.0,124.4721,124.5679,124.4434,124.4721,7945.0
2019-03-04 15:15:00,130.02,130.1,129.99,130.08,8635.0,124.4721,124.5487,124.4434,124.5296,8635.0
2019-03-04 15:20:00,130.06,130.06,129.94,129.95,15268.0,124.5104,124.5104,124.3956,124.4051,15268.0
2019-03-04 15:25:00,129.95,130.09,129.95,129.98,11031.0,124.4051,124.5392,124.4051,124.4338,11031.0
2019-03-04 15:30:00,129.98,130.16,129.95,130.11,12286.0,124.4338,124.6062,124.4051,124.5583,12286.0
2019-03-04 15:35:00,130.12,130.23,130.09,130.18,29898.0,124.5679,124.6732,124.5392,124.6253,29898.0
2019-03-04 15:40:00,130.19,130.22,130.12,130.21,13992.0,124.6349,124.6636,124.5679,124.654,13992.0
2019-03-04 15:45:00,130.2,130.29,130.18,130.2,19124.0,124.6445,124.7306,124.6253,124.6445,19124.0
2019-03-04 15:50:00,130.23,130.31,130.16,130.24,25717.0,124.6732,124.7498,124.6062,124.6828,25717.0
2019-03-04 15:55:00,130.24,130.59,130.19,130.54,83545.0,124.6828,125.0178,124.6349,124.9699,83545.0
2019-03-05 09:30:00,130.69,130.82,130.24,130.32,17129.0,125.1135,125.238,124.6828,124.7593,17129.0
2019-03-05 09:35:00,130.45,130.58,129.9,129.91,8453.0,124.8838,125.0082,124.3573,124.3668,8453.0
2019-03-05 09:40:00,129.84,130.51,129.72,130.24,6572.0,124.2998,124.9412,124.1849,124.6828,6572.0
2019-03-05 09:45:00,130.26,130.26,129.89,130.04,5200.0,124.7019,124.7019,124.3477,124.4913,5200.0
2019-03-05 09:50:00,129.93,130.16,129.89,129.99,4081.0,124.386,124.6062,124.3477,124.4434,4081.0
2019-03-05 09:55:00,130.03,130.52,130.03,130.52,7302.0,124.4817,124.9508,124.4817,124.9508,7302.0
2019-03-05 10:00:00,130.55,130.67,130.44,130.51,5207.0,124.9795,125.0944,124.8742,124.9412,5207.0
2019-03-05 10:05:00,130.46,130.62,130.28,130.28,7900.0,124.8934,125.0465,124.721,124.721,7900.0
2019-03-05 10:10:00,130.24,130.66,130.14,130.44,5950.0,124.6828,125.0848,124.587,124.8742,5950.0
2019-03-05 10:15:00,130.47,130.49,130.24,130.25,2501.0,124.9029,124.9221,124.6828,124.6923,2501.0
2019-03-05 10:20:00,130.2,130.52,130.19,130.47,7351.0,124.6445,124.9508,124.6349,124.9029,7351.0
2019-03-05 10:25:00,130.42,130.42,130.05,130.05,9775.0,124.8551,124.8551,124.5009,124.5009,9775.0
2019-03-05 10:30:00,130.15,130.34,130.1,130.3,5220.0,124.5966,124.7785,124.5487,124.7402,5220.0
2019-03-05 10:35:00,130.26,130.35,130.21,130.35,5100.0,124.7019,124.7881,124.654,124.7881,5100.0
2019-03-05 10:40:00,130.41,130.6,130.4,130.47,5303.0,124.8455,125.0274,124.8359,124.9029,5303.0
2019-03-05 10:45:00,130.45,130.45,130.16,130.23,4604.0,124.8838,124.8838,124.6062,124.6732,4604.0
2019-03-05 10:50:00,130.28,130.5,130.28,130.41,3256.0,124.721,124.9317,124.721,124.8455,3256.0
2019-03-05 10:55:00,130.35,130.42,130.27,130.4,3314.0,124.7881,124.8551,124.7115,124.8359,3314.0
2019-03-05 11:00:00,130.42,130.45,130.26,130.36,4992.0,124.8551,124.8838,124.7019,124.7976,4992.0
2019-03-05 11:05:00,130.32,130.4,130.23,130.3,6114.0,124.7593,124.8359,124.6732,124.7402,6114.0
2019-03-05 11:10:00,130.3,130.3,130.2,130.21,3700.0,124.7402,124.7402,124.6445,124.654,3700.0
2019-03-05 11:15:00,130.2,130.27,130.15,130.15,6720.0,124.6445,124.7115,124.5966,124.5966,6720.0
2019-03-05 11:20:00,130.15,130.17,130.06,130.17,5950.0,124.5966,124.6157,124.5104,124.6157,5950.0
2019-03-05 11:25:00,130.15,130.18,130.07,130.1,4532.0,124.5966,124.6253,124.52,124.5487,4532.0
2019-03-05 11:30:00,130.08,130.19,130.08,130.19,2707.0,124.5296,124.6349,124.5296,124.6349,2707.0
2019-03-05 11:35:00,130.22,130.31,130.22,130.27,3493.0,124.6636,124.7498,124.6636,124.7115,3493.0
2019-03-05 11:40:00,130.26,130.34,130.23,130.31,5676.0,124.7019,124.7785,124.6732,124.7498,5676.0
2019-03-05 11:45:00,130.31,130.31,130.2,130.2,2958.0,124.7498,124.7498,124.6445,124.6445,2958.0
2019-03-05 11:50:00,130.18,130.23,130.04,130.04,7536.0,124.6253,124.6732,124.4913,124.4913,7536.0
2019-03-05 11:55:00,130.05,130.22,129.99,130.19,7912.0,124.5009,124.6636,124.4434,124.6349,7912.0
2019-03-05 12:00:00,130.21,130.24,130.18,130.22,2465.0,124.654,124.6828,124.6253,124.6636,2465.0
2019-03-05 12:05:00,130.22,130.22,130.11,130.11,7687.0,124.6636,124.6636,124.5583,124.5583,7687.0
2019-03-05 12:10:00,130.12,130.2,130.12,130.17,4800.0,124.5679,124.6445,124.5679,124.6157,4800.0
2019-03-05 12:15:00,130.17,130.19,130.1,130.1,3000.0,124.6157,124.6349,124.5487,124.5487,3000.0
2019-03-05 12:20:00,130.09,130.09,130.0,130.08,10456.0,124.5392,124.5392,124.453,124.5296,10456.0
2019-03-05 12:25:00,130.08,130.18,130.07,130.16,3870.0,124.5296,124.6253,124.52,124.6062,3870.0
2019-03-05 12:30:00,130.16,130.16,130.0,130.0,7006.0,124.6062,124.6062,124.453,124.453,7006.0
2019-03-05 12:35:00,130.0,130.03,129.93,129.93,7770.0,124.453,124.4817,124.386,124.386,7770.0
2019-03-05 12:40:00,129.94,129.97,129.89,129.89,3058.0,124.3956,124.4243,124.3477,124.3477,3058.0
2019-03-05 12:45:00,129.88,129.96,129.87,129.94,5342.0,124.3381,124.4147,124.3285,124.3956,5342.0
2019-03-05 12:50:00,129.93,130.04,129.92,130.03,5883.0,124.386,124.4913,124.3764,124.4817,5883.0
2019-03-05 12:55:00,130.01,130.06,129.98,130.05,4694.0,124.4626,124.5104,124.4338,124.5009,4694.0
2019-03-05 13:00:00,130.05,130.06,129.94,130.03,8231.0,124.5009,124.5104,124.3956,124.4817,8231.0
2019-03-05 13:05:00,130.03,130.03,129.98,129.99,4905.0,124.4817,124.4817,124.4338,124.4434,4905.0
2019-03-05 13:10:00,129.97,130.02,129.94,129.98,6058.0,124.4243,124.4721,124.3956,124.4338,6058.0
2019-03-05 13:15:00,130.0,130.02,129.94,129.94,5942.0,124.453,124.4721,124.3956,124.3956,5942.0
2019-03-05 13:20:00,129.97,129.97,129.83,129.84,11292.0,124.4243,124.4243,124.2902,124.2998,11292.0
2019-03-05 13:25:00,129.83,129.86,129.76,129.79,8353.0,124.2902,124.319,124.2232,124.252,8353.0
2019-03-05 13:30:00,129.79,129.81,129.65,129.66,10518.0,124.252,124.2711,124.1179,124.1275,10518.0
2019-03-05 13:35:00,129.68,129.93,129.67,129.91,21196.0,124.1466,124.386,124.1371,124.3668,21196.0
2019-03-05 13:40:00,129.91,129.98,129.88,129.96,23479.0,124.3668,124.4338,124.3381,124.4147,23479.0
2019-03-05 13:45:00,129.95,129.95,129.87,129.9,4108.0,124.4051,124.4051,124.3285,124.3573,4108.0
2019-03-05 13:50:00,129.9,129.93,129.88,129.88,3932.0,124.3573,124.386,124.3381,124.3381,3932.0
2019-03-05 13:55:00,129.87,129.87,129.71,129.75,10636.0,124.3285,124.3285,124.1754,124.2137,10636.0
2019-03-05 14:00:00,129.76,129.86,129.76,129.84,4473.0,124.2232,124.319,124.2232,124.2998,4473.0
2019-03-05 14:05:00,129.84,129.92,129.82,129.89,6145.0,124.2998,124.3764,124.2807,124.3477,6145.0
2019-03-05 14:10:00,129.89,129.95,129.86,129.91,4392.0,124.3477,124.4051,124.319,124.3668,4392.0
2019-03-05 14:15:00,129.93,129.94,129.85,129.94,4799.0,124.386,124.3956,124.3094,124.3956,4799.0
2019-03-05 14:20:00,129.94,130.01,129.93,129.99,6553.0,124.3956,124.4626,124.386,124.4434,6553.0
2019-03-05 14:25:00,129.97,130.03,129.97,130.02,3790.0,124.4243,124.4817,124.4243,124.4721,3790.0
2019-03-05 14:30:00,130.03,130.14,130.01,130.04,9254.0,124.4817,124.587,124.4626,124.4913,9254.0
2019-03-05 14:35:00,130.04,130.05,130.0,130.05,6058.0,124.4913,124.5009,124.453,124.5009,6058.0
2019-03-05 14:40:00,130.06,130.15,130.05,130.08,10896.0,124.5104,124.5966,124.5009,124.5296,10896.0
2019-03-05 14:45:00,130.1,130.16,130.08,130.16,5106.0,124.5487,124.6062,124.5296,124.6062,5106.0
2019-03-05 14:50:00,130.16,130.17,130.07,130.16,6197.0,124.6062,124.6157,124.52,124.6062,6197.0
2019-03-05 14:55:00,130.16,130.29,130.16,130.28,5916.0,124.6062,124.7306,124.6062,124.721,5916.0
2019-03-05 15:00:00,130.24,130.28,130.0,130.01,7932.0,124.6828,124.721,124.453,124.4626,7932.0
2019-03-05 15:05:00,130.03,130.05,129.98,130.02,10121.0,124.4817,124.5009,124.4338,124.4721,10121.0
2019-03-05 15:10:00,129.99,130.05,129.98,130.0,6482.0,124.4434,124.5009,124.4338,124.453,6482.0
2019-03-05 15:15:00,130.05,130.05,129.98,130.0,6237.0,124.5009,124.5009,124.4338,124.453,6237.0
2019-03-05 15:20:00,130.03,130.12,130.01,130.11,4802.0,124.4817,124.5679,124.4626,124.5583,4802.0
2019-03-05 15:25:00,130.11,130.12,130.02,130.04,8596.0,124.5583,124.5679,124.4721,124.4913,8596.0
2019-03-05 15:30:00,130.05,130.06,130.01,130.04,11564.0,124.5009,124.5104,124.4626,124.4913,11564.0
2019-03-05 15:35:00,130.04,130.12,130.04,130.1,15431.0,124.4913,124.5679,124.4913,124.5487,15431.0
2019-03-05 15:40:00,130.12,130.3,130.12,130.26,19399.0,124.5679,124.7402,124.5679,124.7019,19399.0
2019-03-05 15:45:00,130.27,130.27,130.21,130.25,17298.0,124.7115,124.7115,124.654,124.6923,17298.0
2019-03-05 15:50:00,130.25,130.25,130.07,130.07,28938.0,124.6923,124.6923,124.52,124.52,28938.0
2019-03-05 15:55:00,130.09,130.09,129.84,129.92,126414.0,124.5392,124.5392,124.2998,124.3764,126414.0
2019-03-06 09:30:00,130.07,130.31,129.88,130.14,23688.0,124.52,124.7498,124.3381,124.587,23688.0
2019-03-06 09:35:00,130.03,130.08,129.87,130.07,2878.0,124.4817,124.5296,124.3285,124.52,2878.0
2019-03-06 09:40:00,130.11,130.41,130.04,130.39,6262.0,124.5583,124.8455,124.4913,124.8264,6262.0
2019-03-06 09:45:00,130.54,130.59,130.37,130.46,2800.0,124.9699,125.0178,124.8072,124.8934,2800.0
2019-03-06 09:50:00,130.49,130.62,130.3,130.53,2800.0,124.9221,125.0465,124.7402,124.9604,2800.0
2019-03-06 09:55:00,130.53,130.84,130.53,130.84,6141.0,124.9604,125.2571,124.9604,125.2571,6141.0
2019-03-06 10:00:00,130.84,130.93,130.73,130.82,13864.0,125.2571,125.3433,125.1518,125.238,13864.0
2019-03-06 10:05:00,130.8,130.81,130.52,130.59,7023.0,125.2189,125.2284,124.9508,125.0178,7023.0
2019-03-06 10:10:00,130.54,130.54,130.29,130.41,4200.0,124.9699,124.9699,124.7306,124.8455,4200.0
2019-03-06 10:15:00,130.41,130.44,130.07,130.07,5709.0,124.8455,124.8742,124.52,124.52,5709.0
2019-03-06 10:20:00,130.04,130.04,129.84,130.0,4406.0,124.4913,124.4913,124.2998,124.453,4406.0
2019-03-06 10:25:00,129.99,130.03,129.91,129.94,5800.0,124.4434,124.4817,124.3668,124.3956,5800.0
2019-03-06 10:30:00,129.95,129.97,129.65,129.69,5700.0,124.4051,124.4243,124.1179,124.1562,5700.0
2019-03-06 10:35:00,129.67,129.91,129.67,129.83,19036.0,124.1371,124.3668,124.1371,124.2902,19036.0
2019-03-06 10:40:00,129.77,129.78,129.71,129.78,3925.0,124.2328,124.2424,124.1754,124.2424,3925.0
2019-03-06 10:45:00,129.83,130.01,129.83,130.01,3053.0,124.2902,124.4626,124.2902,124.4626,3053.0
2019-03-06 10:50:00,129.97,130.19,129.97,130.19,3450.0,124.4243,124.6349,124.4243,124.6349,3450.0
2019-03-06 10:55:00,130.19,130.28,130.17,130.19,2597.0,124.6349,124.721,124.6157,124.6349,2597.0
2019-03-06 11:00:00,130.16,130.32,130.12,130.18,3775.0,124.6062,124.7593,124.5679,124.6253,3775.0
2019-03-06 11:05:00,130.19,130.28,130.19,130.25,3365.0,124.6349,124.721,124.6349,124.6923,3365.0
2019-03-06 11:10:00,130.26,130.26,130.08,130.11,2683.0,124.7019,124.7019,124.5296,124.5583,2683.0
2019-03-06 11:15:00,130.11,130.21,129.97,129.97,5100.0,124.5583,124.654,124.4243,124.4243,5100.0
2019-03-06 11:20:00,129.97,129.97,129.82,129.83,2823.0,124.4243,124.4243,124.2807,124.2902,2823.0
2019-03-06 11:25:00,129.78,129.88,129.77,129.78,2300.0,124.2424,124.3381,124.2328,124.2424,2300.0
2019-03-06 11:30:00,129.8,129.82,129.6,129.65,3324.0,124.2615,124.2807,124.0701,124.1179,3324.0
2019-03-06 11:35:00,129.66,129.69,129.55,129.57,2400.0,124.1275,124.1562,124.0222,124.0413,2400.0
2019-03-06 11:40:00,129.56,129.56,129.4,129.41,98608.0,124.0318,124.0318,123.8786,123.8882,98608.0
2019-03-06 11:45:00,129.44,129.67,129.44,129.51,6905.0,123.9169,124.1371,123.9169,123.9839,6905.0
2019-03-06 11:50:00,129.47,129.54,129.36,129.54,9100.0,123.9456,124.0126,123.8403,124.0126,9100.0
2019-03-06 11:55:00,129.54,129.76,129.54,129.71,2600.0,124.0126,124.2232,124.0126,124.1754,2600.0
2019-03-06 12:00:00,129.71,129.85,129.68,129.85,1300.0,124.1754,124.3094,124.1466,124.3094,1300.0
2019-03-06 12:05:00,129.87,130.09,129.87,130.09,2652.0,124.3285,124.5392,124.3285,124.5392,2652.0
2019-03-06 12:10:00,130.04,130.2,130.04,130.19,2230.0,124.4913,124.6445,124.4913,124.6349,2230.0
2019-03-06 12:15:00,130.19,130.22,130.09,130.09,6043.0,124.6349,124.6636,124.5392,124.5392,6043.0
2019-03-06 12:20:00,130.1,130.19,130.02,130.04,3542.0,124.5487,124.6349,124.4721,124.4913,3542.0
2019-03-06 12:25:00,130.03,130.03,129.89,129.93,5889.0,124.4817,124.4817,124.3477,124.386,5889.0
2019-03-06 12:30:00,129.93,130.12,129.93,130.11,1900.0,124.386,124.5679,124.386,124.5583,1900.0
2019-03-06 12:35:00,130.12,130.25,130.12,130.24,1505.0,124.5679,124.6923,124.5679,124.6828,1505.0
2019-03-06 12:40:00,130.2,130.31,130.17,130.26,3100.0,124.6445,124.7498,124.6157,124.7019,3100.0
2019-03-06 12:45:00,130.28,130.28,130.12,130.15,3880.0,124.721,124.721,124.5679,124.5966,3880.0
2019-03-06 12:50:00,130.16,130.29,129.97,130.0,6033.0,124.6062,124.7306,124.4243,124.453,6033.0
2019-03-06 12:55:00,130.01,130.01,129.91,129.91,1550.0,124.4626,124.4626,124.3668,124.3668,1550.0
2019-03-06 13:00:00,129.92,129.98,129.9,129.9,2400.0,124.3764,124.4338,124.3573,124.3573,2400.0
2019-03-06 13:05:00,129.87,129.87,129.72,129.75,3080.0,124.3285,124.3285,124.1849,124.2137,3080.0
2019-03-06 13:10:00,129.78,129.87,129.73,129.87,2182.0,124.2424,124.3285,124.1945,124.3285,2182.0
2019-03-06 13:15:00,129.87,130.04,129.87,130.03,2202.0,124.3285,124.4913,124.3285,124.4817,2202.0
2019-03-06 13:20:00,130.01,130.01,129.91,129.94,2286.0,124.4626,124.4626,124.3668,124.3956,2286.0
2019-03-06 13:25:00,129.89,129.96,129.86,129.9,4500.0,124.3477,124.4147,124.319,124.3573,4500.0
2019-03-06 13:30:00,130.0,130.07,129.98,130.07,2600.0,124.453,124.52,124.4338,124.52,2600.0
2019-03-06 13:35:00,130.1,130.21,130.06,130.21,3122.0,124.5487,124.654,124.5104,124.654,3122.0
2019-03-06 13:40:00,130.23,130.23,129.95,129.95,4194.0,124.6732,124.6732,124.4051,124.4051,4194.0
2019-03-06 13:45:00,129.98,130.0,129.93,129.93,2000.0,124.4338,124.453,124.386,124.386,2000.0
2019-03-06 13:50:00,129.91,129.95,129.86,129.95,3911.0,124.3668,124.4051,124.319,124.4051,3911.0
2019-03-06 13:55:00,129.97,130.02,129.91,130.01,7631.0,124.4243,124.4721,124.3668,124.4626,7631.0
2019-03-06 14:00:00,129.99,130.07,129.93,130.04,5611.0,124.4434,124.52,124.386,124.4913,5611.0
2019-03-06 14:05:00,130.01,130.01,129.9,129.9,2341.0,124.4626,124.4626,124.3573,124.3573,2341.0
2019-03-06 14:10:00,129.92,130.02,129.92,129.94,5556.0,124.3764,124.4721,124.3764,124.3956,5556.0
2019-03-06 14:15:00,129.96,129.96,129.84,129.9,13380.0,124.4147,124.4147,124.2998,124.3573,13380.0
2019-03-06 14:20:00,129.92,130.04,129.92,130.01,6310.0,124.3764,124.4913,124.3764,124.4626,6310.0
2019-03-06 14:25:00,130.0,130.0,129.82,129.82,14287.0,124.453,124.453,124.2807,124.2807,14287.0
2019-03-06 14:30:00,129.83,129.89,129.69,129.74,12435.0,124.2902,124.3477,124.1562,124.2041,12435.0
2019-03-06 14:35:00,129.74,129.85,129.74,129.83,2918.0,124.2041,124.3094,124.2041,124.2902,2918.0
2019-03-06 14:40:00,129.82,129.83,129.78,129.83,5328.0,124.2807,124.2902,124.2424,124.2902,5328.0
2019-03-06 14:45:00,129.84,129.87,129.8,129.86,4695.0,124.2998,124.3285,124.2615,124.319,4695.0
2019-03-06 14:50:00,129.89,129.89,129.78,129.89,4260.0,124.3477,124.3477,124.2424,124.3477,4260.0
2019-03-06 14:55:00,129.89,129.99,129.88,129.94,5206.0,124.3477,124.4434,124.3381,124.3956,5206.0
2019-03-06 15:00:00,129.96,130.07,129.95,129.95,5606.0,124.4147,124.52,124.4051,124.4051,5606.0
2019-03-06 15:05:00,129.92,129.95,129.77,129.8,11302.0,124.3764,124.4051,124.2328,124.2615,11302.0
2019-03-06 15:10:00,129.79,129.79,129.69,129.71,8391.0,124.252,124.252,124.1562,124.1754,8391.0
2019-03-06 15:15:00,129.67,129.73,129.64,129.73,6411.0,124.1371,124.1945,124.1084,124.1945,6411.0
2019-03-06 15:20:00,129.77,129.79,129.7,129.71,6380.0,124.2328,124.252,124.1658,124.1754,6380.0
2019-03-06 15:25:00,129.72,129.72,129.61,129.67,9317.0,124.1849,124.1849,124.0796,124.1371,9317.0
2019-03-06 15:30:00,129.68,129.8,129.68,129.8,12267.0,124.1466,124.2615,124.1466,124.2615,12267.0
2019-03-06 15:35:00,129.79,129.82,129.74,129.74,8282.0,124.252,124.2807,124.2041,124.2041,8282.0
2019-03-06 15:40:00,129.74,129.84,129.74,129.82,11911.0,124.2041,124.2998,124.2041,124.2807,11911.0
2019-03-06 15:45:00,129.84,129.84,129.62,129.63,16628.0,124.2998,124.2998,124.0892,124.0988,16628.0
2019-03-06 15:50:00,129.64,129.77,129.61,129.61,19851.0,124.1084,124.2328,124.0796,124.0796,19851.0
2019-03-06 15:55:00,129.62,129.66,129.47,129.55,73088.0,124.0892,124.1275,123.9456,124.0222,73088.0
2019-03-07 09:30:00,129.51,129.55,129.2,129.31,47460.0,123.9839,124.0222,123.6871,123.7924,47460.0
2019-03-07 09:35:00,129.36,129.74,129.25,129.49,11949.0,123.8403,124.2041,123.735,123.9648,11949.0
2019-03-07 09:40:00,129.42,129.6,129.35,129.5,12562.0,123.8977,124.0701,123.8307,123.9743,12562.0
2019-03-07 09:45:00,129.49,129.49,129.03,129.03,21195.0,123.9648,123.9648,123.5244,123.5244,21195.0
2019-03-07 09:50:00,129.03,129.07,128.64,128.8,25310.0,123.5244,123.5627,123.151,123.3042,25310.0
2019-03-07 09:55:00,128.8,129.1,128.75,129.1,16500.0,123.3042,123.5914,123.2563,123.5914,16500.0
2019-03-07 10:00:00,129.1,129.41,128.94,129.39,26602.0,123.5914,123.8882,123.4382,123.869,26602.0
2019-03-07 10:05:00,129.41,129.5,129.21,129.45,21202.0,123.8882,123.9743,123.6967,123.9265,21202.0
2019-03-07 10:10:00,129.45,129.51,129.38,129.5,11200.0,123.9265,123.9839,123.8594,123.9743,11200.0
2019-03-07 10:15:00,129.4,129.48,129.22,129.25,15379.0,123.8786,123.9552,123.7063,123.735,15379.0
2019-03-07 10:20:00,129.24,129.5,129.2,129.47,32604.0,123.7254,123.9743,123.6871,123.9456,32604.0
2019-03-07 10:25:00,129.5,129.59,129.44,129.57,16955.0,123.9743,124.0605,123.9169,124.0413,16955.0
2019-03-07 10:30:00,129.6,129.6,129.46,129.5,6034.0,124.0701,124.0701,123.936,123.9743,6034.0
2019-03-07 10:35:00,129.46,129.46,129.09,129.09,7375.0,123.936,123.936,123.5818,123.5818,7375.0
2019-03-07 10:40:00,128.96,129.37,128.92,129.31,25300.0,123.4574,123.8499,123.4191,123.7924,25300.0
2019-03-07 10:45:00,129.29,129.71,129.29,129.63,21627.0,123.7733,124.1754,123.7733,124.0988,21627.0
2019-03-07 10:50:00,129.69,129.77,129.59,129.73,11257.0,124.1562,124.2328,124.0605,124.1945,11257.0
2019-03-07 10:55:00,129.75,129.76,129.63,129.7,4150.0,124.2137,124.2232,124.0988,124.1658,4150.0
2019-03-07 11:00:00,129.72,129.77,129.5,129.59,10000.0,124.1849,124.2328,123.9743,124.0605,10000.0
2019-03-07 11:05:00,129.61,129.72,129.58,129.66,9767.0,124.0796,124.1849,124.0509,124.1275,9767.0
2019-03-07 11:10:00,129.65,129.72,129.56,129.72,7465.0,124.1179,124.1849,124.0318,124.1849,7465.0
2019-03-07 11:15:00,129.7,129.73,129.43,129.52,8673.0,124.1658,124.1945,123.9073,123.9935,8673.0
2019-03-07 11:20:00,129.55,129.62,129.46,129.54,4000.0,124.0222,124.0892,123.936,124.0126,4000.0
2019-03-07 11:25:00,129.61,129.69,129.55,129.65,4270.0,124.0796,124.1562,124.0222,124.1179,4270.0
2019-03-07 11:30:00,129.71,129.83,129.68,129.7,8395.0,124.1754,124.2902,124.1466,124.1658,8395.0
2019-03-07 11:35:00,129.65,129.83,129.65,129.8,6500.0,124.1179,124.2902,124.1179,124.2615,6500.0
2019-03-07 11:40:00,129.79,130.11,129.79,129.95,6500.0,124.252,124.5583,124.252,124.4051,6500.0
2019-03-07 11:45:00,130.0,130.0,129.88,129.97,3230.0,124.453,124.453,124.3381,124.4243,3230.0
2019-03-07 11:50:00,129.92,129.98,129.78,129.97,13628.0,124.3764,124.4338,124.2424,124.4243,13628.0
2019-03-07 11:55:00,130.0,130.04,129.93,129.96,6907.0,124.453,124.4913,124.386,124.4147,6907.0
2019-03-07 12:00:00,129.93,129.97,129.8,129.94,12232.0,124.386,124.4243,124.2615,124.3956,12232.0
2019-03-07 12:05:00,129.94,130.04,129.92,129.96,5803.0,124.3956,124.4913,124.3764,124.4147,5803.0
2019-03-07 12:10:00,129.97,130.03,129.96,130.0,3975.0,124.4243,124.4817,124.4147,124.453,3975.0
2019-03-07 12:15:00,130.02,130.07,129.91,129.93,6101.0,124.4721,124.52,124.3668,124.386,6101.0
2019-03-07 12:20:00,129.93,129.97,129.86,129.96,6461.0,124.386,124.4243,124.319,124.4147,6461.0
2019-03-07 12:25:00,129.91,130.07,129.91,129.99,7308.0,124.3668,124.52,124.3668,124.4434,7308.0
2019-03-07 12:30:00,129.98,129.98,129.69,129.9,7670.0,124.4338,124.4338,124.1562,124.3573,7670.0
2019-03-07 12:35:00,129.85,129.93,129.81,129.91,3700.0,124.3094,124.386,124.2711,124.3668,3700.0
2019-03-07 12:40:00,129.96,129.98,129.86,129.88,12400.0,124.4147,124.4338,124.319,124.3381,12400.0
2019-03-07 12:45:00,129.9,129.94,129.79,129.84,8954.0,124.3573,124.3956,124.252,124.2998,8954.0
2019-03-07 12:50:00,129.81,129.95,129.75,129.94,5310.0,124.2711,124.4051,124.2137,124.3956,5310.0
2019-03-07 12:55:00,129.94,130.02,129.91,129.96,5813.0,124.3956,124.4721,124.3668,124.4147,5813.0
2019-03-07 13:00:00,129.96,130.01,129.94,129.99,3164.0,124.4147,124.4626,124.3956,124.4434,3164.0
2019-03-07 13:05:00,129.98,129.99,129.89,129.91,5988.0,124.4338,124.4434,124.3477,124.3668,5988.0
2019-03-07 13:10:00,129.93,129.96,129.89,129.92,5971.0,124.386,124.4147,124.3477,124.3764,5971.0
2019-03-07 13:15:00,129.92,129.94,129.8,129.82,3802.0,124.3764,124.3956,124.2615,124.2807,3802.0
2019-03-07 13:20:00,129.81,129.83,129.54,129.54,10632.0,124.2711,124.2902,124.0126,124.0126,10632.0
2019-03-07 13:25:00,129.53,129.6,129.5,129.53,6643.0,124.003,124.0701,123.9743,124.003,6643.0
2019-03-07 13:30:00,129.55,129.58,129.49,129.5,10502.0,124.0222,124.0509,123.9648,123.9743,10502.0
2019-03-07 13:35:00,129.49,129.61,129.46,129.61,20100.0,123.9648,124.0796,123.936,124.0796,20100.0
2019-03-07 13:40:00,129.61,129.67,129.61,129.64,3200.0,124.0796,124.1371,124.0796,124.1084,3200.0
2019-03-07 13:45:00,129.65,129.65,129.57,129.61,3501.0,124.1179,124.1179,124.0413,124.0796,3501.0
2019-03-07 13:50:00,129.65,129.66,129.5,129.52,3766.0,124.1179,124.1275,123.9743,123.9935,3766.0
2019-03-07 13:55:00,129.53,129.55,129.47,129.53,11790.0,124.003,124.0222,123.9456,124.003,11790.0
2019-03-07 14:00:00,129.56,129.6,129.42,129.42,7326.0,124.0318,124.0701,123.8977,123.8977,7326.0
2019-03-07 14:05:00,129.44,129.52,129.43,129.48,17656.0,123.9169,123.9935,123.9073,123.9552,17656.0
2019-03-07 14:10:00,129.48,129.51,129.37,129.43,20373.0,123.9552,123.9839,123.8499,123.9073,20373.0
2019-03-07 14:15:00,129.44,129.5,129.38,129.48,22124.0,123.9169,123.9743,123.8594,123.9552,22124.0
2019-03-07 14:20:00,129.5,129.59,129.49,129.5,4316.0,123.9743,124.0605,123.9648,123.9743,4316.0
2019-03-07 14:25:00,129.49,129.56,129.45,129.52,7742.0,123.9648,124.0318,123.9265,123.9935,7742.0
2019-03-07 14:30:00,129.51,129.53,129.45,129.5,17326.0,123.9839,124.003,123.9265,123.9743,17326.0
2019-03-07 14:35:00,129.49,129.52,129.39,129.46,38695.0,123.9648,123.9935,123.869,123.936,38695.0
2019-03-07 14:40:00,129.47,129.51,129.43,129.49,22736.0,123.9456,123.9839,123.9073,123.9648,22736.0
2019-03-07 14:45:00,129.49,129.5,129.37,129.42,66182.0,123.9648,123.9743,123.8499,123.8977,66182.0
2019-03-07 14:50:00,129.42,129.48,129.23,129.38,82600.0,123.8977,123.9552,123.7158,123.8594,82600.0
2019-03-07 14:55:00,129.39,129.48,129.37,129.45,53659.0,123.869,123.9552,123.8499,123.9265,53659.0
2019-03-07 15:00:00,129.44,129.5,129.4,129.48,21068.0,123.9169,123.9743,123.8786,123.9552,21068.0
2019-03-07 15:05:00,129.49,129.5,129.43,129.49,13132.0,123.9648,123.9743,123.9073,123.9648,13132.0
2019-03-07 15:10:00,129.47,129.6,129.47,129.5,22140.0,123.9456,124.0701,123.9456,123.9743,22140.0
2019-03-07 15:15:00,129.49,129.54,129.43,129.52,27761.0,123.9648,124.0126,123.9073,123.9935,27761.0
2019-03-07 15:20:00,129.51,129.59,129.46,129.54,9913.0,123.9839,124.0605,123.936,124.0126,9913.0
2019-03-07 15:25:00,129.55,129.63,129.42,129.44,18218.0,124.0222,124.0988,123.8977,123.9169,18218.0
2019-03-07 15:30:00,129.45,129.59,129.45,129.5,28591.0,123.9265,124.0605,123.9265,123.9743,28591.0
2019-03-07 15:35:00,129.5,129.69,129.5,129.67,17350.0,123.9743,124.1562,123.9743,124.1371,17350.0
2019-03-07 15:40:00,129.67,129.71,129.58,129.63,19803.0,124.1371,124.1754,124.0509,124.0988,19803.0
2019-03-07 15:45:00,129.6,129.76,129.57,129.65,26033.0,124.0701,124.2232,124.0413,124.1179,26033.0
2019-03-07 15:50:00,129.65,129.65,129.46,129.49,47789.0,124.1179,124.1179,123.936,123.9648,47789.0
2019-03-07 15:55:00,129.51,129.88,129.5,129.85,92572.0,123.9839,124.3381,123.9743,124.3094,92572.0
2019-03-08 09:30:00,128.32,128.51,128.12,128.43,12782.0,122.8447,123.0266,122.6532,122.95,12782.0
2019-03-08 09:35:00,128.49,128.98,128.41,128.87,7014.0,123.0074,123.4765,122.9308,123.3712,7014.0
2019-03-08 09:40:00,128.84,129.0,128.83,128.9,8646.0,123.3425,123.4957,123.3329,123.3999,8646.0
2019-03-08 09:45:00,128.89,129.05,128.89,129.05,7900.0,123.3904,123.5435,123.3904,123.5435,7900.0
2019-03-08 09:50:00,129.05,129.35,129.05,129.35,5400.0,123.5435,123.8307,123.5435,123.8307,5400.0
2019-03-08 09:55:00,129.33,129.43,129.26,129.28,2919.0,123.8116,123.9073,123.7446,123.7637,2919.0
2019-03-08 10:00:00,129.19,129.3,128.89,129.26,17604.0,123.6776,123.7829,123.3904,123.7446,17604.0
2019-03-08 10:05:00,129.24,129.25,128.95,129.06,9771.0,123.7254,123.735,123.4478,123.5531,9771.0
2019-03-08 10:10:00,129.11,129.27,129.04,129.25,3500.0,123.601,123.7541,123.534,123.735,3500.0
2019-03-08 10:15:00,129.18,129.37,129.15,129.19,2994.0,123.668,123.8499,123.6393,123.6776,2994.0
2019-03-08 10:20:00,129.19,129.34,129.14,129.29,4700.0,123.6776,123.8212,123.6297,123.7733,4700.0
2019-03-08 10:25:00,129.28,129.44,129.26,129.42,4541.0,123.7637,123.9169,123.7446,123.8977,4541.0
2019-03-08 10:30:00,129.41,129.46,129.3,129.35,5802.0,123.8882,123.936,123.7829,123.8307,5802.0
2019-03-08 10:35:00,129.33,129.5,129.33,129.41,3400.0,123.8116,123.9743,123.8116,123.8882,3400.0
2019-03-08 10:40:00,129.35,129.65,129.27,129.64,9039.0,123.8307,124.1179,123.7541,124.1084,9039.0
2019-03-08 10:45:00,129.69,129.69,129.5,129.56,5200.0,124.1562,124.1562,123.9743,124.0318,5200.0
2019-03-08 10:50:00,129.54,129.57,129.42,129.48,3800.0,124.0126,124.0413,123.8977,123.9552,3800.0
2019-03-08 10:55:00,129.47,129.58,129.44,129.47,3010.0,123.9456,124.0509,123.9169,123.9456,3010.0
2019-03-08 11:00:00,129.46,129.69,129.43,129.55,5220.0,123.936,124.1562,123.9073,124.0222,5220.0
2019-03-08 11:05:00,129.64,129.73,129.52,129.59,2946.0,124.1084,124.1945,123.9935,124.0605,2946.0
2019-03-08 11:10:00,129.6,129.79,129.59,129.79,17000.0,124.0701,124.252,124.0605,124.252,17000.0
2019-03-08 11:15:00,129.84,130.12,129.84,129.87,6556.0,124.2998,124.5679,124.2998,124.3285,6556.0
2019-03-08 11:20:00,129.82,129.84,129.76,129.84,5919.0,124.2807,124.2998,124.2232,124.2998,5919.0
2019-03-08 11:25:00,129.88,130.06,129.88,130.0,3987.0,124.3381,124.5104,124.3381,124.453,3987.0
2019-03-08 11:30:00,129.97,130.07,129.85,129.92,2267.0,124.4243,124.52,124.3094,124.3764,2267.0
2019-03-08 11:35:00,129.86,129.86,129.72,129.72,1400.0,124.319,124.319,124.1849,124.1849,1400.0
2019-03-08 11:40:00,129.67,129.67,129.59,129.62,2600.0,124.1371,124.1371,124.0605,124.0892,2600.0
2019-03-08 11:45:00,129.66,129.79,129.62,129.63,3300.0,124.1275,124.252,124.0892,124.0988,3300.0
2019-03-08 11:50:00,129.57,129.72,129.57,129.58,3732.0,124.0413,124.1849,124.0413,124.0509,3732.0
2019-03-08 11:55:00,129.54,129.61,129.44,129.49,2700.0,124.0126,124.0796,123.9169,123.9648,2700.0
2019-03-08 12:00:00,129.49,129.53,129.21,129.27,5548.0,123.9648,124.003,123.6967,123.7541,5548.0
2019-03-08 12:05:00,129.24,129.24,129.01,129.12,8101.0,123.7254,123.7254,123.5052,123.6105,8101.0
2019-03-08 12:10:00,129.13,129.25,129.09,129.25,3430.0,123.6201,123.735,123.5818,123.735,3430.0
2019-03-08 12:15:00,129.22,129.24,129.12,129.14,3600.0,123.7063,123.7254,123.6105,123.6297,3600.0
2019-03-08 12:20:00,129.13,129.19,129.03,129.03,3500.0,123.6201,123.6776,123.5244,123.5244,3500.0
2019-03-08 12:25:00,129.02,129.2,129.02,129.18,3539.0,123.5148,123.6871,123.5148,123.668,3539.0
2019-03-08 12:30:00,129.17,129.22,129.12,129.18,2000.0,123.6584,123.7063,123.6105,123.668,2000.0
2019-03-08 12:35:00,129.18,129.24,129.12,129.17,3205.0,123.668,123.7254,123.6105,123.6584,3205.0
2019-03-08 12:40:00,129.1,129.25,129.1,129.15,5200.0,123.5914,123.735,123.5914,123.6393,5200.0
2019-03-08 12:45:00,129.11,129.17,129.07,129.13,10630.0,123.601,123.6584,123.5627,123.6201,10630.0
2019-03-08 12:50:00,129.11,129.27,129.05,129.23,12611.0,123.601,123.7541,123.5435,123.7158,12611.0
2019-03-08 12:55:00,129.19,129.19,129.11,129.16,7200.0,123.6776,123.6776,123.601,123.6488,7200.0
2019-03-08 13:00:00,129.14,129.16,128.98,129.01,14413.0,123.6297,123.6488,123.4765,123.5052,14413.0
2019-03-08 13:05:00,129.02,129.03,128.93,128.93,8488.0,123.5148,123.5244,123.4286,123.4286,8488.0
2019-03-08 13:10:00,128.96,129.09,128.96,129.05,6305.0,123.4574,123.5818,123.4574,123.5435,6305.0
2019-03-08 13:15:00,129.05,129.15,128.99,129.13,19906.0,123.5435,123.6393,123.4861,123.6201,19906.0
2019-03-08 13:20:00,129.1,129.13,129.04,129.13,900.0,123.5914,123.6201,123.534,123.6201,900.0
2019-03-08 13:25:00,129.11,129.18,129.08,129.16,2700.0,123.601,123.668,123.5722,123.6488,2700.0
2019-03-08 13:30:00,129.15,129.15,129.07,129.07,1500.0,123.6393,123.6393,123.5627,123.5627,1500.0
2019-03-08 13:35:00,129.06,129.2,129.05,129.14,4939.0,123.5531,123.6871,123.5435,123.6297,4939.0
2019-03-08 13:40:00,129.15,129.23,129.14,129.2,5400.0,123.6393,123.7158,123.6297,123.6871,5400.0
2019-03-08 13:45:00,129.18,129.32,129.16,129.31,9489.0,123.668,123.802,123.6488,123.7924,9489.0
2019-03-08 13:50:00,129.33,129.33,129.19,129.21,3000.0,123.8116,123.8116,123.6776,123.6967,3000.0
2019-03-08 13:55:00,129.2,129.2,129.05,129.12,4613.0,123.6871,123.6871,123.5435,123.6105,4613.0
2019-03-08 14:00:00,129.09,129.09,129.04,129.06,7300.0,123.5818,123.5818,123.534,123.5531,7300.0
2019-03-08 14:05:00,129.03,129.12,129.01,129.12,3600.0,123.5244,123.6105,123.5052,123.6105,3600.0
2019-03-08 14:10:00,129.12,129.19,129.05,129.18,7540.0,123.6105,123.6776,123.5435,123.668,7540.0
2019-03-08 14:15:00,129.15,129.25,129.15,129.22,2000.0,123.6393,123.735,123.6393,123.7063,2000.0
2019-03-08 14:20:00,129.22,129.31,129.22,129.31,4182.0,123.7063,123.7924,123.7063,123.7924,4182.0
2019-03-08 14:25:00,129.31,129.37,129.27,129.33,3696.0,123.7924,123.8499,123.7541,123.8116,3696.0
2019-03-08 14:30:00,129.31,129.42,129.31,129.32,3600.0,123.7924,123.8977,123.7924,123.802,3600.0
2019-03-08 14:35:00,129.31,129.37,129.3,129.31,3359.0,123.7924,123.8499,123.7829,123.7924,3359.0
2019-03-08 14:40:00,129.31,129.46,129.3,129.46,1846.0,123.7924,123.936,123.7829,123.936,1846.0
2019-03-08 14:45:00,129.46,129.56,129.43,129.45,4696.0,123.936,124.0318,123.9073,123.9265,4696.0
2019-03-08 14:50:00,129.47,129.63,129.47,129.59,3790.0,123.9456,124.0988,123.9456,124.0605,3790.0
2019-03-08 14:55:00,129.6,129.6,129.49,129.49,4345.0,124.0701,124.0701,123.9648,123.9648,4345.0
2019-03-08 15:00:00,129.5,129.5,129.43,129.46,4117.0,123.9743,123.9743,123.9073,123.936,4117.0
2019-03-08 15:05:00,129.47,129.64,129.46,129.56,5942.0,123.9456,124.1084,123.936,124.0318,5942.0
2019-03-08 15:10:00,129.53,129.55,129.39,129.48,10005.0,124.003,124.0222,123.869,123.9552,10005.0
2019-03-08 15:15:00,129.48,129.48,129.4,129.46,6538.0,123.9552,123.9552,123.8786,123.936,6538.0
2019-03-08 15:20:00,129.47,129.52,129.43,129.46,11242.0,123.9456,123.9935,123.9073,123.936,11242.0
2019-03-08 15:25:00,129.46,129.51,129.42,129.49,5803.0,123.936,123.9839,123.8977,123.9648,5803.0
2019-03-08 15:30:00,129.5,129.77,129.48,129.66,23416.0,123.9743,124.2328,123.9552,124.1275,23416.0
2019-03-08 15:35:00,129.68,129.72,129.59,129.68,18635.0,124.1466,124.1849,124.0605,124.1466,18635.0
2019-03-08 15:40:00,129.66,129.91,129.66,129.91,20870.0,124.1275,124.3668,124.1275,124.3668,20870.0
2019-03-08 15:45:00,129.91,130.15,129.91,130.03,38194.0,124.3668,124.5966,124.3668,124.4817,38194.0
2019-03-08 15:50:00,130.04,130.11,129.99,130.03,25801.0,124.4913,124.5583,124.4434,124.4817,25801.0
2019-03-08 15:55:00,130.04,130.39,130.02,130.3,79924.0,124.4913,124.8264,124.4721,124.7402,79924.0
2019-03-11 09:30:00,130.5,130.95,130.5,130.61,10406.0,124.9317,125.3625,124.9317,125.037,10406.0
2019-03-11 09:35:00,130.59,130.79,130.48,130.62,15983.0,125.0178,125.2093,124.9125,125.0465,15983.0
2019-03-11 09:40:00,130.65,130.8,130.51,130.53,7912.0,125.0753,125.2189,124.9412,124.9604,7912.0
2019-03-11 09:45:00,130.64,130.99,130.54,130.87,9000.0,125.0657,125.4007,124.9699,125.2859,9000.0
2019-03-11 09:50:00,130.83,130.86,130.6,130.7,7438.0,125.2476,125.2763,125.0274,125.1231,7438.0
2019-03-11 09:55:00,130.85,131.0,130.77,131.0,3200.0,125.2667,125.4103,125.1901,125.4103,3200.0
2019-03-11 10:00:00,130.99,131.08,130.9,130.9,5026.0,125.4007,125.4869,125.3146,125.3146,5026.0
2019-03-11 10:05:00,130.93,130.96,130.75,130.76,9752.0,125.3433,125.372,125.171,125.1806,9752.0
2019-03-11 10:10:00,130.77,130.95,130.77,130.94,5143.0,125.1901,125.3625,125.1901,125.3529,5143.0
2019-03-11 10:15:00,130.92,130.99,130.74,130.84,4400.0,125.3337,125.4007,125.1614,125.2571,4400.0
2019-03-11 10:20:00,130.8,130.92,130.8,130.87,1580.0,125.2189,125.3337,125.2189,125.2859,1580.0
2019-03-11 10:25:00,130.81,131.2,130.8,131.2,14760.0,125.2284,125.6018,125.2189,125.6018,14760.0
2019-03-11 10:30:00,131.21,131.32,131.12,131.15,9020.0,125.6114,125.7167,125.5252,125.5539,9020.0
2019-03-11 10:35:00,131.14,131.16,130.97,131.03,3400.0,125.5443,125.5635,125.3816,125.439,3400.0
2019-03-11 10:40:00,131.0,131.03,130.92,130.99,10394.0,125.4103,125.439,125.3337,125.4007,10394.0
2019-03-11 10:45:00,130.96,131.14,130.94,131.06,4295.0,125.372,125.5443,125.3529,125.4678,4295.0
2019-03-11 10:50:00,131.1,131.18,131.1,131.16,1529.0,125.5061,125.5826,125.5061,125.5635,1529.0
2019-03-11 10:55:00,131.17,131.2,131.09,131.18,10495.0,125.5731,125.6018,125.4965,125.5826,10495.0
2019-03-11 11:00:00,131.17,131.27,131.14,131.18,6055.0,125.5731,125.6688,125.5443,125.5826,6055.0
2019-03-11 11:05:00,131.18,131.26,131.16,131.21,2777.0,125.5826,125.6592,125.5635,125.6114,2777.0
2019-03-11 11:10:00,131.23,131.36,131.23,131.34,8617.0,125.6305,125.755,125.6305,125.7358,8617.0
2019-03-11 11:15:00,131.31,131.32,131.16,131.21,5550.0,125.7071,125.7167,125.5635,125.6114,5550.0
2019-03-11 11:20:00,131.19,131.23,131.17,131.2,2600.0,125.5922,125.6305,125.5731,125.6018,2600.0
2019-03-11 11:25:00,131.23,131.33,131.16,131.32,5600.0,125.6305,125.7262,125.5635,125.7167,5600.0
2019-03-11 11:30:00,131.3,131.36,131.22,131.32,5368.0,125.6975,125.755,125.6209,125.7167,5368.0
2019-03-11 11:35:00,131.35,131.55,131.34,131.34,7110.0,125.7454,125.9369,125.7358,125.7358,7110.0
2019-03-11 11:40:00,131.37,131.43,131.32,131.33,7459.0,125.7645,125.822,125.7167,125.7262,7459.0
2019-03-11 11:45:00,131.31,131.38,131.18,131.24,14487.0,125.7071,125.7741,125.5826,125.6401,14487.0
2019-03-11 11:50:00,131.27,131.27,130.96,130.97,7651.0,125.6688,125.6688,125.372,125.3816,7651.0
2019-03-11 11:55:00,131.03,131.19,131.03,131.18,3034.0,125.439,125.5922,125.439,125.5826,3034.0
2019-03-11 12:00:00,131.18,131.35,131.14,131.35,4651.0,125.5826,125.7454,125.5443,125.7454,4651.0
2019-03-11 12:05:00,131.33,131.4,131.32,131.35,5621.0,125.7262,125.7933,125.7167,125.7454,5621.0
2019-03-11 12:10:00,131.35,131.35,131.26,131.29,3415.0,125.7454,125.7454,125.6592,125.6879,3415.0
2019-03-11 12:15:00,131.28,131.28,131.19,131.21,3148.0,125.6784,125.6784,125.5922,125.6114,3148.0
2019-03-11 12:20:00,131.15,131.33,131.15,131.19,5366.0,125.5539,125.7262,125.5539,125.5922,5366.0
2019-03-11 12:25:00,131.19,131.37,131.19,131.37,3742.0,125.5922,125.7645,125.5922,125.7645,3742.0
2019-03-11 12:30:00,131.41,131.45,131.4,131.42,2684.0,125.8028,125.8411,125.7933,125.8124,2684.0
2019-03-11 12:35:00,131.39,131.4,131.25,131.26,10125.0,125.7837,125.7933,125.6497,125.6592,10125.0
2019-03-11 12:40:00,131.29,131.43,131.29,131.31,5701.0,125.6879,125.822,125.6879,125.7071,5701.0
2019-03-11 12:45:00,131.31,131.38,131.28,131.28,3713.0,125.7071,125.7741,125.6784,125.6784,3713.0
2019-03-11 12:50:00,131.26,131.32,131.18,131.23,5083.0,125.6592,125.7167,125.5826,125.6305,5083.0
2019-03-11 12:55:00,131.22,131.29,131.21,131.24,3270.0,125.6209,125.6879,125.6114,125.6401,3270.0
2019-03-11 13:00:00,131.25,131.3,131.17,131.22,5618.0,125.6497,125.6975,125.5731,125.6209,5618.0
2019-03-11 13:05:00,131.23,131.28,131.23,131.28,2844.0,125.6305,125.6784,125.6305,125.6784,2844.0
2019-03-11 13:10:00,131.27,131.3,131.26,131.27,3469.0,125.6688,125.6975,125.6592,125.6688,3469.0
2019-03-11 13:15:00,131.29,131.41,131.29,131.36,2500.0,125.6879,125.8028,125.6879,125.755,2500.0
2019-03-11 13:20:00,131.34,131.36,131.26,131.26,3400.0,125.7358,125.755,125.6592,125.6592,3400.0
2019-03-11 13:25:00,131.26,131.3,131.23,131.27,6606.0,125.6592,125.6975,125.6305,125.6688,6606.0
2019-03-11 13:30:00,131.3,131.54,131.29,131.52,5499.0,125.6975,125.9273,125.6879,125.9081,5499.0
2019-03-11 13:35:00,131.55,131.58,131.46,131.46,3717.0,125.9369,125.9656,125.8507,125.8507,3717.0
2019-03-11 13:40:00,131.46,131.46,131.36,131.41,6275.0,125.8507,125.8507,125.755,125.8028,6275.0
2019-03-11 13:45:00,131.4,131.49,131.36,131.46,5620.0,125.7933,125.8794,125.755,125.8507,5620.0
2019-03-11 13:50:00,131.45,131.49,131.4,131.42,1900.0,125.8411,125.8794,125.7933,125.8124,1900.0
2019-03-11 13:55:00,131.42,131.44,131.34,131.38,3969.0,125.8124,125.8315,125.7358,125.7741,3969.0
2019-03-11 14:00:00,131.34,131.38,131.29,131.36,5238.0,125.7358,125.7741,125.6879,125.755,5238.0
2019-03-11 14:05:00,131.37,131.4,131.27,131.3,4736.0,125.7645,125.7933,125.6688,125.6975,4736.0
2019-03-11 14:10:00,131.27,131.28,131.1,131.22,7084.0,125.6688,125.6784,125.5061,125.6209,7084.0
2019-03-11 14:15:00,131.21,131.21,131.12,131.15,4400.0,125.6114,125.6114,125.5252,125.5539,4400.0
2019-03-11 14:20:00,131.17,131.24,131.14,131.24,7837.0,125.5731,125.6401,125.5443,125.6401,7837.0
2019-03-11 14:25:00,131.23,131.31,131.22,131.27,11260.0,125.6305,125.7071,125.6209,125.6688,11260.0
2019-03-11 14:30:00,131.25,131.35,131.25,131.27,7179.0,125.6497,125.7454,125.6497,125.6688,7179.0
2019-03-11 14:35:00,131.29,131.41,131.25,131.35,5968.0,125.6879,125.8028,125.6497,125.7454,5968.0
2019-03-11 14:40:00,131.34,131.36,131.23,131.24,8305.0,125.7358,125.755,125.6305,125.6401,8305.0
2019-03-11 14:45:00,131.23,131.23,131.11,131.16,7279.0,125.6305,125.6305,125.5156,125.5635,7279.0
2019-03-11 14:50:00,131.17,131.29,131.16,131.2,4821.0,125.5731,125.6879,125.5635,125.6018,4821.0
2019-03-11 14:55:00,131.19,131.23,131.13,131.18,3772.0,125.5922,125.6305,125.5348,125.5826,3772.0
2019-03-11 15:00:00,131.19,131.19,131.13,131.15,6490.0,125.5922,125.5922,125.5348,125.5539,6490.0
2019-03-11 15:05:00,131.15,131.24,131.15,131.23,4638.0,125.5539,125.6401,125.5539,125.6305,4638.0
2019-03-11 15:10:00,131.23,131.38,131.22,131.36,7325.0,125.6305,125.7741,125.6209,125.755,7325.0
2019-03-11 15:15:00,131.39,131.39,131.33,131.38,2510.0,125.7837,125.7837,125.7262,125.7741,2510.0
2019-03-11 15:20:00,131.37,131.4,131.34,131.39,6287.0,125.7645,125.7933,125.7358,125.7837,6287.0
2019-03-11 15:25:00,131.38,131.39,131.32,131.36,7829.0,125.7741,125.7837,125.7167,125.755,7829.0
2019-03-11 15:30:00,131.36,131.59,131.35,131.59,11396.0,125.755,125.9751,125.7454,125.9751,11396.0
2019-03-11 15:35:00,131.58,131.67,131.56,131.6,10680.0,125.9656,126.0517,125.9464,125.9847,10680.0
2019-03-11 15:40:00,131.59,131.59,131.52,131.55,8765.0,125.9751,125.9751,125.9081,125.9369,8765.0
2019-03-11 15:45:00,131.57,131.67,131.56,131.66,15649.0,125.956,126.0517,125.9464,126.0422,15649.0
2019-03-11 15:50:00,131.66,131.7,131.63,131.7,18752.0,126.0422,126.0805,126.0134,126.0805,18752.0
2019-03-11 15:55:00,131.7,131.99,131.69,131.89,62849.0,126.0805,126.3581,126.0709,126.2623,62849.0
2019-03-12 09:30:00,132.29,132.29,131.8,131.92,14245.0,126.6453,126.6453,126.1762,126.2911,14245.0
2019-03-12 09:35:00,131.95,132.0,131.66,131.7,13058.0,126.3198,126.3677,126.0422,126.0805,13058.0
2019-03-12 09:40:00,131.65,132.14,131.48,131.48,10360.0,126.0326,126.5017,125.8698,125.8698,10360.0
2019-03-12 09:45:00,131.58,131.66,131.41,131.57,14951.0,125.9656,126.0422,125.8028,125.956,14951.0
2019-03-12 09:50:00,131.58,131.66,131.41,131.63,3816.0,125.9656,126.0422,125.8028,126.0134,3816.0
2019-03-12 09:55:00,131.58,131.67,131.32,131.36,5141.0,125.9656,126.0517,125.7167,125.755,5141.0
2019-03-12 10:00:00,131.4,131.53,131.13,131.17,9601.0,125.7933,125.9177,125.5348,125.5731,9601.0
2019-03-12 10:05:00,131.33,131.54,131.28,131.54,3600.0,125.7262,125.9273,125.6784,125.9273,3600.0
2019-03-12 10:10:00,131.5,131.66,131.45,131.46,2322.0,125.889,126.0422,125.8411,125.8507,2322.0
2019-03-12 10:15:00,131.41,131.46,131.2,131.46,11023.0,125.8028,125.8507,125.6018,125.8507,11023.0
2019-03-12 10:20:00,131.44,131.5,131.35,131.43,2884.0,125.8315,125.889,125.7454,125.822,2884.0
2019-03-12 10:25:00,131.43,131.5,131.34,131.37,1690.0,125.822,125.889,125.7358,125.7645,1690.0
2019-03-12 10:30:00,131.41,131.63,131.4,131.52,6900.0,125.8028,126.0134,125.7933,125.9081,6900.0
2019-03-12 10:35:00,131.61,131.61,131.39,131.43,7796.0,125.9943,125.9943,125.7837,125.822,7796.0
2019-03-12 10:40:00,131.39,131.46,131.33,131.43,8507.0,125.7837,125.8507,125.7262,125.822,8507.0
2019-03-12 10:45:00,131.37,131.61,131.37,131.61,6315.0,125.7645,125.9943,125.7645,125.9943,6315.0
2019-03-12 10:50:00,131.61,131.72,131.56,131.69,12804.0,125.9943,126.0996,125.9464,126.0709,12804.0
2019-03-12 10:55:00,131.69,131.69,131.54,131.57,12980.0,126.0709,126.0709,125.9273,125.956,12980.0
2019-03-12 11:00:00,131.56,131.57,131.41,131.46,9630.0,125.9464,125.956,125.8028,125.8507,9630.0
2019-03-12 11:05:00,131.49,131.5,131.24,131.3,10520.0,125.8794,125.889,125.6401,125.6975,10520.0
2019-03-12 11:10:00,131.27,131.45,131.27,131.36,5007.0,125.6688,125.8411,125.6688,125.755,5007.0
2019-03-12 11:15:00,131.32,131.48,131.29,131.48,3100.0,125.7167,125.8698,125.6879,125.8698,3100.0
2019-03-12 11:20:00,131.42,131.62,131.42,131.49,3035.0,125.8124,126.0039,125.8124,125.8794,3035.0
2019-03-12 11:25:00,131.5,131.53,131.43,131.51,6238.0,125.889,125.9177,125.822,125.8986,6238.0
2019-03-12 11:30:00,131.53,131.67,131.53,131.6,7555.0,125.9177,126.0517,125.9177,125.9847,7555.0
2019-03-12 11:35:00,131.54,131.68,131.54,131.68,9729.0,125.9273,126.0613,125.9273,126.0613,9729.0
2019-03-12 11:40:00,131.69,131.78,131.67,131.73,3819.0,126.0709,126.157,126.0517,126.1092,3819.0
2019-03-12 11:45:00,131.73,131.76,131.63,131.71,8496.0,126.1092,126.1379,126.0134,126.09,8496.0
2019-03-12 11:50:00,131.7,131.82,131.67,131.81,3704.0,126.0805,126.1953,126.0517,126.1858,3704.0
2019-03-12 11:55:00,131.83,131.99,131.83,131.96,2100.0,126.2049,126.3581,126.2049,126.3294,2100.0
2019-03-12 12:00:00,131.92,132.0,131.82,131.93,3900.0,126.2911,126.3677,126.1953,126.3006,3900.0
2019-03-12 12:05:00,131.91,131.96,131.9,131.9,2314.0,126.2815,126.3294,126.2719,126.2719,2314.0
2019-03-12 12:10:00,131.92,132.01,131.89,132.0,2200.0,126.2911,126.3772,126.2623,126.3677,2200.0
2019-03-12 12:15:00,132.05,132.19,132.05,132.15,2600.0,126.4155,126.5495,126.4155,126.5113,2600.0
2019-03-12 12:20:00,132.15,132.25,132.14,132.25,5294.0,126.5113,126.607,126.5017,126.607,5294.0
2019-03-12 12:25:00,132.27,132.29,132.21,132.25,2909.0,126.6261,126.6453,126.5687,126.607,2909.0
2019-03-12 12:30:00,132.23,132.23,132.12,132.12,2200.0,126.5878,126.5878,126.4825,126.4825,2200.0
2019-03-12 12:35:00,132.07,132.08,131.96,131.96,5559.0,126.4347,126.4442,126.3294,126.3294,5559.0
2019-03-12 12:40:00,131.99,132.07,131.98,131.98,5233.0,126.3581,126.4347,126.3485,126.3485,5233.0
2019-03-12 12:45:00,132.02,132.12,131.97,132.08,3500.0,126.3868,126.4825,126.3389,126.4442,3500.0
2019-03-12 12:50:00,132.07,132.17,132.05,132.17,4004.0,126.4347,126.5304,126.4155,126.5304,4004.0
2019-03-12 12:55:00,132.18,132.24,132.15,132.19,2840.0,126.54,126.5974,126.5113,126.5495,2840.0
2019-03-12 13:00:00,132.22,132.26,132.19,132.19,2589.0,126.5783,126.6166,126.5495,126.5495,2589.0
2019-03-12 13:05:00,132.23,132.29,132.23,132.26,3132.0,126.5878,126.6453,126.5878,126.6166,3132.0
2019-03-12 13:10:00,132.25,132.25,132.12,132.16,3230.0,126.607,126.607,126.4825,126.5208,3230.0
2019-03-12 13:15:00,132.14,132.15,132.1,132.12,1200.0,126.5017,126.5113,126.4634,126.4825,1200.0
2019-03-12 13:20:00,132.16,132.26,132.16,132.18,6353.0,126.5208,126.6166,126.5208,126.54,6353.0
2019-03-12 13:25:00,132.16,132.23,132.16,132.21,2817.0,126.5208,126.5878,126.5208,126.5687,2817.0
2019-03-12 13:30:00,132.21,132.25,132.18,132.18,6200.0,126.5687,126.607,126.54,126.54,6200.0
2019-03-12 13:35:00,132.19,132.19,132.09,132.13,4511.0,126.5495,126.5495,126.4538,126.4921,4511.0
2019-03-12 13:40:00,132.13,132.5,132.13,132.47,6696.0,126.4921,126.8463,126.4921,126.8176,6696.0
2019-03-12 13:45:00,132.47,132.5,132.26,132.27,5302.0,126.8176,126.8463,126.6166,126.6261,5302.0
2019-03-12 13:50:00,132.29,132.36,132.28,132.3,2160.0,126.6453,126.7123,126.6357,126.6549,2160.0
2019-03-12 13:55:00,132.26,132.28,132.25,132.25,1976.0,126.6166,126.6357,126.607,126.607,1976.0
2019-03-12 14:00:00,132.25,132.3,132.2,132.22,2203.0,126.607,126.6549,126.5591,126.5783,2203.0
2019-03-12 14:05:00,132.22,132.22,132.14,132.14,1500.0,126.5783,126.5783,126.5017,126.5017,1500.0
2019-03-12 14:10:00,132.17,132.18,132.13,132.18,3205.0,126.5304,126.54,126.4921,126.54,3205.0
2019-03-12 14:15:00,132.18,132.24,132.15,132.24,3105.0,126.54,126.5974,126.5113,126.5974,3105.0
2019-03-12 14:20:00,132.24,132.28,132.2,132.21,2232.0,126.5974,126.6357,126.5591,126.5687,2232.0
2019-03-12 14:25:00,132.22,132.22,132.06,132.07,3208.0,126.5783,126.5783,126.4251,126.4347,3208.0
2019-03-12 14:30:00,132.07,132.17,132.03,132.16,3542.0,126.4347,126.5304,126.3964,126.5208,3542.0
2019-03-12 14:35:00,132.18,132.23,132.12,132.16,4101.0,126.54,126.5878,126.4825,126.5208,4101.0
2019-03-12 14:40:00,132.18,132.18,132.12,132.14,3127.0,126.54,126.54,126.4825,126.5017,3127.0
2019-03-12 14:45:00,132.13,132.13,132.04,132.04,3800.0,126.4921,126.4921,126.4059,126.4059,3800.0
2019-03-12 14:50:00,132.05,132.08,132.02,132.02,5300.0,126.4155,126.4442,126.3868,126.3868,5300.0
2019-03-12 14:55:00,132.04,132.13,132.04,132.11,11384.0,126.4059,126.4921,126.4059,126.473,11384.0
2019-03-12 15:00:00,132.11,132.18,132.08,132.09,12579.0,126.473,126.54,126.4442,126.4538,12579.0
2019-03-12 15:05:00,132.09,132.21,132.09,132.14,23376.0,126.4538,126.5687,126.4538,126.5017,23376.0
2019-03-12 15:10:00,132.15,132.15,132.01,132.01,3658.0,126.5113,126.5113,126.3772,126.3772,3658.0
2019-03-12 15:15:00,132.0,132.06,131.96,131.97,36692.0,126.3677,126.4251,126.3294,126.3389,36692.0
2019-03-12 15:20:00,131.96,131.99,131.91,131.96,24148.0,126.3294,126.3581,126.2815,126.3294,24148.0
2019-03-12 15:25:00,131.96,132.07,131.94,131.95,10134.0,126.3294,126.4347,126.3102,126.3198,10134.0
2019-03-12 15:30:00,131.94,131.99,131.87,131.99,11702.0,126.3102,126.3581,126.2432,126.3581,11702.0
2019-03-12 15:35:00,131.97,132.01,131.88,131.97,9200.0,126.3389,126.3772,126.2528,126.3389,9200.0
2019-03-12 15:40:00,131.94,132.04,131.93,132.03,18003.0,126.3102,126.4059,126.3006,126.3964,18003.0
2019-03-12 15:45:00,132.05,132.1,131.99,132.03,17180.0,126.4155,126.4634,126.3581,126.3964,17180.0
2019-03-12 15:50:00,132.0,132.01,131.84,131.85,19176.0,126.3677,126.3772,126.2145,126.2241,19176.0
2019-03-12 15:55:00,131.77,131.89,131.7,131.86,70940.0,126.1475,126.2623,126.0805,126.2336,70940.0
2019-03-13 09:30:00,132.43,132.6,132.02,132.15,12158.0,126.7793,126.9421,126.3868,126.5113,12158.0
2019-03-13 09:35:00,132.32,132.38,132.01,132.3,6300.0,126.674,126.7314,126.3772,126.6549,6300.0
2019-03-13 09:40:00,132.3,132.62,132.23,132.48,23021.0,126.6549,126.9612,126.5878,126.8272,23021.0
2019-03-13 09:45:00,132.51,132.62,132.37,132.54,8900.0,126.8559,126.9612,126.7219,126.8846,8900.0
2019-03-13 09:50:00,132.69,132.93,132.69,132.78,10300.0,127.0282,127.258,127.0282,127.1144,10300.0
2019-03-13 09:55:00,132.78,132.85,132.66,132.75,3356.0,127.1144,127.1814,126.9995,127.0857,3356.0
2019-03-13 10:00:00,132.76,132.9,132.76,132.84,4682.0,127.0952,127.2293,127.0952,127.1718,4682.0
2019-03-13 10:05:00,132.87,133.17,132.85,133.08,6217.0,127.2005,127.4877,127.1814,127.4016,6217.0
2019-03-13 10:10:00,133.09,133.39,133.06,133.27,6407.0,127.4111,127.6983,127.3824,127.5835,6407.0
2019-03-13 10:15:00,133.25,133.4,133.25,133.4,5700.0,127.5643,127.7079,127.5643,127.7079,5700.0
2019-03-13 10:20:00,133.49,133.59,133.46,133.55,3005.0,127.7941,127.8898,127.7654,127.8515,3005.0
2019-03-13 10:25:00,133.54,133.78,133.5,133.72,14148.0,127.8419,128.0717,127.8036,128.0143,14148.0
2019-03-13 10:30:00,133.75,133.86,133.75,133.86,4654.0,128.043,128.1483,128.043,128.1483,4654.0
2019-03-13 10:35:00,133.85,134.01,133.85,134.0,5374.0,128.1387,128.2919,128.1387,128.2823,5374.0
2019-03-13 10:40:00,134.0,134.0,133.85,133.87,8335.0,128.2823,128.2823,128.1387,128.1579,8335.0
2019-03-13 10:45:00,133.89,134.0,133.84,134.0,6962.0,128.177,128.2823,128.1291,128.2823,6962.0
2019-03-13 10:50:00,134.04,134.17,133.91,134.17,12563.0,128.3206,128.4451,128.1962,128.4451,12563.0
2019-03-13 10:55:00,134.17,134.29,134.14,134.2,14425.0,128.4451,128.5599,128.4163,128.4738,14425.0
2019-03-13 11:00:00,134.18,134.25,134.16,134.22,3400.0,128.4546,128.5216,128.4355,128.4929,3400.0
2019-03-13 11:05:00,134.21,134.3,134.11,134.25,7410.0,128.4834,128.5695,128.3876,128.5216,7410.0
2019-03-13 11:10:00,134.28,134.44,134.19,134.21,11210.0,128.5504,128.7035,128.4642,128.4834,11210.0
2019-03-13 11:15:00,134.21,134.22,134.13,134.13,3500.0,128.4834,128.4929,128.4068,128.4068,3500.0
2019-03-13 11:20:00,134.12,134.2,134.11,134.16,3200.0,128.3972,128.4738,128.3876,128.4355,3200.0
2019-03-13 11:25:00,134.16,134.18,134.03,134.1,5527.0,128.4355,128.4546,128.311,128.378,5527.0
2019-03-13 11:30:00,134.1,134.24,134.1,134.21,5603.0,128.378,128.5121,128.378,128.4834,5603.0
2019-03-13 11:35:00,134.18,134.32,134.18,134.32,5946.0,128.4546,128.5887,128.4546,128.5887,5946.0
2019-03-13 11:40:00,134.33,134.39,134.29,134.3,2900.0,128.5982,128.6557,128.5599,128.5695,2900.0
2019-03-13 11:45:00,134.32,134.36,134.29,134.34,3431.0,128.5887,128.627,128.5599,128.6078,3431.0
2019-03-13 11:50:00,134.36,134.36,134.24,134.3,3846.0,128.627,128.627,128.5121,128.5695,3846.0
2019-03-13 11:55:00,134.32,134.43,134.24,134.27,6200.0,128.5887,128.694,128.5121,128.5408,6200.0
2019-03-13 12:00:00,134.27,134.44,134.22,134.42,3143.0,128.5408,128.7035,128.4929,128.6844,3143.0
2019-03-13 12:05:00,134.42,134.48,134.38,134.38,5873.0,128.6844,128.7418,128.6461,128.6461,5873.0
2019-03-13 12:10:00,134.43,134.49,134.41,134.45,4019.0,128.694,128.7514,128.6748,128.7131,4019.0
2019-03-13 12:15:00,134.47,134.48,134.35,134.38,2800.0,128.7323,128.7418,128.6174,128.6461,2800.0
2019-03-13 12:20:00,134.35,134.37,134.3,134.3,3686.0,128.6174,128.6365,128.5695,128.5695,3686.0
2019-03-13 12:25:00,134.29,134.29,134.17,134.22,8960.0,128.5599,128.5599,128.4451,128.4929,8960.0
2019-03-13 12:30:00,134.22,134.27,134.17,134.27,2072.0,128.4929,128.5408,128.4451,128.5408,2072.0
2019-03-13 12:35:00,134.28,134.3,134.22,134.22,2700.0,128.5504,128.5695,128.4929,128.4929,2700.0
2019-03-13 12:40:00,134.24,134.32,134.22,134.31,4230.0,128.5121,128.5887,128.4929,128.5791,4230.0
2019-03-13 12:45:00,134.34,134.35,134.25,134.35,18734.0,128.6078,128.6174,128.5216,128.6174,18734.0
2019-03-13 12:50:00,134.36,134.36,134.27,134.31,2500.0,128.627,128.627,128.5408,128.5791,2500.0
2019-03-13 12:55:00,134.31,134.32,134.26,134.28,4541.0,128.5791,128.5887,128.5312,128.5504,4541.0
2019-03-13 13:00:00,134.31,134.37,134.3,134.35,3600.0,128.5791,128.6365,128.5695,128.6174,3600.0
2019-03-13 13:05:00,134.33,134.35,134.24,134.31,3043.0,128.5982,128.6174,128.5121,128.5791,3043.0
2019-03-13 13:10:00,134.33,134.37,134.31,134.36,1900.0,128.5982,128.6365,128.5791,128.627,1900.0
2019-03-13 13:15:00,134.34,134.34,134.02,134.02,20533.0,128.6078,128.6078,128.3015,128.3015,20533.0
2019-03-13 13:20:00,134.02,134.02,133.88,133.89,17488.0,128.3015,128.3015,128.1674,128.177,17488.0
2019-03-13 13:25:00,133.98,134.09,133.96,134.09,12449.0,128.2632,128.3685,128.244,128.3685,12449.0
2019-03-13 13:30:00,134.12,134.12,134.02,134.02,3189.0,128.3972,128.3972,128.3015,128.3015,3189.0
2019-03-13 13:35:00,134.0,134.19,134.0,134.11,47618.0,128.2823,128.4642,128.2823,128.3876,47618.0
2019-03-13 13:40:00,134.06,134.16,133.96,133.97,8100.0,128.3398,128.4355,128.244,128.2536,8100.0
2019-03-13 13:45:00,133.95,134.0,133.92,133.97,6263.0,128.2344,128.2823,128.2057,128.2536,6263.0
2019-03-13 13:50:00,133.97,134.08,133.97,134.08,9205.0,128.2536,128.3589,128.2536,128.3589,9205.0
2019-03-13 13:55:00,134.05,134.08,133.92,133.98,8096.0,128.3302,128.3589,128.2057,128.2632,8096.0
2019-03-13 14:00:00,133.97,134.16,133.95,134.09,3393.0,128.2536,128.4355,128.2344,128.3685,3393.0
2019-03-13 14:05:00,134.12,134.24,134.09,134.18,5035.0,128.3972,128.5121,128.3685,128.4546,5035.0
2019-03-13 14:10:00,134.19,134.2,134.08,134.18,5200.0,128.4642,128.4738,128.3589,128.4546,5200.0
2019-03-13 14:15:00,134.2,134.2,134.11,134.14,6348.0,128.4738,128.4738,128.3876,128.4163,6348.0
2019-03-13 14:20:00,134.16,134.19,134.09,134.17,3622.0,128.4355,128.4642,128.3685,128.4451,3622.0
2019-03-13 14:25:00,134.19,134.28,134.18,134.26,4929.0,128.4642,128.5504,128.4546,128.5312,4929.0
2019-03-13 14:30:00,134.21,134.21,134.07,134.12,12656.0,128.4834,128.4834,128.3493,128.3972,12656.0
2019-03-13 14:35:00,134.13,134.16,134.09,134.13,14909.0,128.4068,128.4355,128.3685,128.4068,14909.0
2019-03-13 14:40:00,134.11,134.13,133.89,133.93,26786.0,128.3876,128.4068,128.177,128.2153,26786.0
2019-03-13 14:45:00,133.91,133.92,133.44,133.52,23704.0,128.1962,128.2057,127.7462,127.8228,23704.0
2019-03-13 14:50:00,133.5,133.54,133.29,133.53,7917.0,127.8036,127.8419,127.6026,127.8324,7917.0
2019-03-13 14:55:00,133.53,133.65,133.49,133.53,5400.0,127.8324,127.9472,127.7941,127.8324,5400.0
2019-03-13 15:00:00,133.53,133.53,133.4,133.41,10489.0,127.8324,127.8324,127.7079,127.7175,10489.0
2019-03-13 15:05:00,133.44,133.46,133.31,133.31,6606.0,127.7462,127.7654,127.6218,127.6218,6606.0
2019-03-13 15:10:00,133.33,133.38,133.17,133.17,8854.0,127.6409,127.6888,127.4877,127.4877,8854.0
2019-03-13 15:15:00,133.2,133.29,133.17,133.18,8608.0,127.5164,127.6026,127.4877,127.4973,8608.0
2019-03-13 15:20:00,133.16,133.2,132.69,133.1,88762.0,127.4782,127.5164,127.0282,127.4207,88762.0
2019-03-13 15:25:00,133.07,133.24,133.02,133.15,7529.0,127.392,127.5547,127.3441,127.4686,7529.0
2019-03-13 15:30:00,133.15,133.25,133.07,133.23,13093.0,127.4686,127.5643,127.392,127.5452,13093.0
2019-03-13 15:35:00,133.23,133.41,133.18,133.35,11790.0,127.5452,127.7175,127.4973,127.66,11790.0
2019-03-13 15:40:00,133.35,133.37,133.2,133.22,25542.0,127.66,127.6792,127.5164,127.5356,25542.0
2019-03-13 15:45:00,133.25,133.28,132.83,132.86,34705.0,127.5643,127.593,127.1622,127.191,34705.0
2019-03-13 15:50:00,132.9,133.04,132.82,132.94,61640.0,127.2293,127.3633,127.1527,127.2675,61640.0
2019-03-13 15:55:00,132.96,133.01,132.85,132.97,76275.0,127.2867,127.3346,127.1814,127.2963,76275.0
2019-03-14 09:30:00,132.78,132.99,132.4,132.98,13240.0,127.124,127.325,126.7602,127.3155,13240.0
2019-03-14 09:35:00,132.93,132.93,132.36,132.36,7312.0,127.2676,127.2676,126.7219,126.7219,7312.0
2019-03-14 09:40:00,132.26,132.28,132.09,132.17,4146.0,126.6261,126.6453,126.4634,126.54,4146.0
2019-03-14 09:45:00,132.29,132.62,132.24,132.62,3600.0,126.6548,126.9708,126.607,126.9708,3600.0
2019-03-14 09:50:00,132.68,132.81,132.53,132.71,19324.0,127.0282,127.1527,126.8846,127.057,19324.0
2019-03-14 09:55:00,132.67,132.84,132.67,132.79,6293.0,127.0187,127.1814,127.0187,127.1335,6293.0
2019-03-14 10:00:00,132.72,132.8,132.58,132.59,14465.0,127.0665,127.1431,126.9325,126.9421,14465.0
2019-03-14 10:05:00,132.58,132.58,132.43,132.51,3474.0,126.9325,126.9325,126.7889,126.8655,3474.0
2019-03-14 10:10:00,132.63,132.74,132.63,132.74,3500.0,126.9804,127.0857,126.9804,127.0857,3500.0
2019-03-14 10:15:00,132.76,132.94,132.75,132.9,8253.0,127.1048,127.2772,127.0953,127.2389,8253.0
2019-03-14 10:20:00,132.92,132.96,132.53,132.76,14840.0,127.258,127.2963,126.8846,127.1048,14840.0
2019-03-14 10:25:00,132.78,132.84,132.72,132.8,1865.0,127.124,127.1814,127.0665,127.1431,1865.0
2019-03-14 10:30:00,132.76,132.84,132.59,132.72,5127.0,127.1048,127.1814,126.9421,127.0665,5127.0
2019-03-14 10:35:00,132.68,132.7,132.57,132.68,5900.0,127.0282,127.0474,126.9229,127.0282,5900.0
2019-03-14 10:40:00,132.66,132.7,132.58,132.67,4500.0,127.0091,127.0474,126.9325,127.0187,4500.0
2019-03-14 10:45:00,132.62,132.73,132.57,132.68,2500.0,126.9708,127.0761,126.9229,127.0282,2500.0
2019-03-14 10:50:00,132.69,132.97,132.68,132.91,5700.0,127.0378,127.3059,127.0282,127.2484,5700.0
2019-03-14 10:55:00,132.92,132.96,132.84,132.86,7000.0,127.258,127.2963,127.1814,127.2006,7000.0
2019-03-14 11:00:00,132.84,132.9,132.83,132.87,2047.0,127.1814,127.2389,127.1718,127.2101,2047.0
2019-03-14 11:05:00,132.92,132.97,132.85,132.87,2935.0,127.258,127.3059,127.191,127.2101,2935.0
2019-03-14 11:10:00,132.85,133.07,132.83,133.05,2800.0,127.191,127.4016,127.1718,127.3825,2800.0
2019-03-14 11:15:00,133.04,133.14,132.99,133.09,2335.0,127.3729,127.4686,127.325,127.4208,2335.0
2019-03-14 11:20:00,133.15,133.17,133.02,133.02,1500.0,127.4782,127.4974,127.3538,127.3538,1500.0
2019-03-14 11:25:00,133.11,133.11,132.96,133.0,1800.0,127.4399,127.4399,127.2963,127.3346,1800.0
2019-03-14 11:30:00,133.09,133.15,133.03,133.15,1300.0,127.4208,127.4782,127.3633,127.4782,1300.0
2019-03-14 11:35:00,133.13,133.14,133.06,133.11,2000.0,127.4591,127.4686,127.392,127.4399,2000.0
2019-03-14 11:40:00,133.08,133.08,132.95,133.08,4092.0,127.4112,127.4112,127.2867,127.4112,4092.0
2019-03-14 11:45:00,133.08,133.13,133.07,133.13,600.0,127.4112,127.4591,127.4016,127.4591,600.0
2019-03-14 11:50:00,133.13,133.17,133.06,133.14,2926.0,127.4591,127.4974,127.392,127.4686,2926.0
2019-03-14 11:55:00,133.13,133.26,133.12,133.22,5151.0,127.4591,127.5835,127.4495,127.5452,5151.0
2019-03-14 12:00:00,133.21,133.35,133.2,133.35,4799.0,127.5357,127.6697,127.5261,127.6697,4799.0
2019-03-14 12:05:00,133.35,133.48,133.33,133.48,2700.0,127.6697,127.7942,127.6505,127.7942,2700.0
2019-03-14 12:10:00,133.44,133.46,133.37,133.4,1315.0,127.7559,127.775,127.6888,127.7176,1315.0
2019-03-14 12:15:00,133.38,133.49,133.38,133.4,3430.0,127.6984,127.8037,127.6984,127.7176,3430.0
2019-03-14 12:20:00,133.39,133.39,133.29,133.29,1700.0,127.708,127.708,127.6123,127.6123,1700.0
2019-03-14 12:25:00,133.32,133.34,133.22,133.22,4200.0,127.641,127.6601,127.5452,127.5452,4200.0
2019-03-14 12:30:00,133.26,133.39,133.26,133.39,2802.0,127.5835,127.708,127.5835,127.708,2802.0
2019-03-14 12:35:00,133.37,133.38,133.33,133.33,1400.0,127.6888,127.6984,127.6505,127.6505,1400.0
2019-03-14 12:40:00,133.39,133.49,133.39,133.45,1118.0,127.708,127.8037,127.708,127.7654,1118.0
2019-03-14 12:45:00,133.44,133.57,133.44,133.56,2797.0,127.7559,127.8803,127.7559,127.8707,2797.0
2019-03-14 12:50:00,133.54,133.54,133.4,133.41,1500.0,127.8516,127.8516,127.7176,127.7271,1500.0
2019-03-14 12:55:00,133.41,133.43,133.29,133.29,3100.0,127.7271,127.7463,127.6123,127.6123,3100.0
2019-03-14 13:00:00,133.3,133.33,133.2,133.23,5426.0,127.6218,127.6505,127.5261,127.5548,5426.0
2019-03-14 13:05:00,133.19,133.23,133.13,133.13,2400.0,127.5165,127.5548,127.4591,127.4591,2400.0
2019-03-14 13:10:00,133.12,133.15,133.0,133.0,1714.0,127.4495,127.4782,127.3346,127.3346,1714.0
2019-03-14 13:15:00,133.03,133.04,132.86,133.03,8100.0,127.3633,127.3729,127.2006,127.3633,8100.0
2019-03-14 13:20:00,133.03,133.03,132.91,132.92,5411.0,127.3633,127.3633,127.2484,127.258,5411.0
2019-03-14 13:25:00,132.91,132.93,132.83,132.83,6900.0,127.2484,127.2676,127.1718,127.1718,6900.0
2019-03-14 13:30:00,132.87,132.92,132.82,132.88,5027.0,127.2101,127.258,127.1623,127.2197,5027.0
2019-03-14 13:35:00,132.89,132.98,132.87,132.97,4222.0,127.2293,127.3155,127.2101,127.3059,4222.0
2019-03-14 13:40:00,132.97,132.97,132.92,132.95,900.0,127.3059,127.3059,127.258,127.2867,900.0
2019-03-14 13:45:00,132.96,132.98,132.9,132.94,5300.0,127.2963,127.3155,127.2389,127.2772,5300.0
2019-03-14 13:50:00,132.97,132.98,132.75,132.78,25124.0,127.3059,127.3155,127.0953,127.124,25124.0
2019-03-14 13:55:00,132.77,132.8,132.72,132.72,7950.0,127.1144,127.1431,127.0665,127.0665,7950.0
2019-03-14 14:00:00,132.73,132.79,132.71,132.74,1796.0,127.0761,127.1335,127.057,127.0857,1796.0
2019-03-14 14:05:00,132.78,132.83,132.77,132.83,1853.0,127.124,127.1718,127.1144,127.1718,1853.0
2019-03-14 14:10:00,132.83,132.83,132.77,132.77,1701.0,127.1718,127.1718,127.1144,127.1144,1701.0
2019-03-14 14:15:00,132.74,132.77,132.74,132.77,1420.0,127.0857,127.1144,127.0857,127.1144,1420.0
2019-03-14 14:20:00,132.78,132.84,132.75,132.84,1462.0,127.124,127.1814,127.0953,127.1814,1462.0
2019-03-14 14:25:00,132.83,132.84,132.79,132.79,1300.0,127.1718,127.1814,127.1335,127.1335,1300.0
2019-03-14 14:30:00,132.81,132.82,132.78,132.79,2041.0,127.1527,127.1623,127.124,127.1335,2041.0
2019-03-14 14:35:00,132.78,132.78,132.69,132.73,6200.0,127.124,127.124,127.0378,127.0761,6200.0
2019-03-14 14:40:00,132.75,132.79,132.73,132.77,2351.0,127.0953,127.1335,127.0761,127.1144,2351.0
2019-03-14 14:45:00,132.78,132.78,132.64,132.68,4304.0,127.124,127.124,126.9899,127.0282,4304.0
2019-03-14 14:50:00,132.68,132.68,132.42,132.43,11505.0,127.0282,127.0282,126.7793,126.7889,11505.0
2019-03-14 14:55:00,132.45,132.57,132.44,132.53,8548.0,126.808,126.9229,126.7985,126.8846,8548.0
2019-03-14 15:00:00,132.52,132.54,132.49,132.52,6353.0,126.8751,126.8942,126.8463,126.8751,6353.0
2019-03-14 15:05:00,132.54,132.69,132.53,132.69,6680.0,126.8942,127.0378,126.8846,127.0378,6680.0
2019-03-14 15:10:00,132.71,132.73,132.58,132.58,7774.0,127.057,127.0761,126.9325,126.9325,7774.0
2019-03-14 15:15:00,132.58,132.64,132.48,132.61,28191.0,126.9325,126.9899,126.8368,126.9612,28191.0
2019-03-14 15:20:00,132.6,132.65,132.55,132.64,9505.0,126.9516,126.9995,126.9038,126.9899,9505.0
2019-03-14 15:25:00,132.63,132.65,132.55,132.58,7795.0,126.9804,126.9995,126.9038,126.9325,7795.0
2019-03-14 15:30:00,132.61,132.68,132.6,132.64,12048.0,126.9612,127.0282,126.9516,126.9899,12048.0
2019-03-14 15:35:00,132.65,132.85,132.65,132.79,13197.0,126.9995,127.191,126.9995,127.1335,13197.0
2019-03-14 15:40:00,132.79,132.8,132.75,132.78,7714.0,127.1335,127.1431,127.0953,127.124,7714.0
2019-03-14 15:45:00,132.79,132.83,132.61,132.62,17914.0,127.1335,127.1718,126.9612,126.9708,17914.0
2019-03-14 15:50:00,132.63,132.65,132.36,132.37,23891.0,126.9804,126.9995,126.7219,126.7314,23891.0
2019-03-14 15:55:00,132.36,132.37,131.97,132.36,176721.0,126.7219,126.7314,126.3485,126.7219,176721.0
2019-03-15 09:30:00,132.17,132.84,132.17,132.4,128153.0,126.54,127.1814,126.54,126.7602,128153.0
2019-03-15 09:35:00,132.42,132.76,132.42,132.61,15495.0,126.7793,127.1048,126.7793,126.9612,15495.0
2019-03-15 09:40:00,132.74,133.21,132.74,133.07,13316.0,127.0857,127.5357,127.0857,127.4016,13316.0
2019-03-15 09:45:00,133.07,133.11,132.94,133.05,4430.0,127.4016,127.4399,127.2772,127.3825,4430.0
2019-03-15 09:50:00,133.04,133.13,132.95,133.11,4551.0,127.3729,127.4591,127.2867,127.4399,4551.0
2019-03-15 09:55:00,133.14,133.25,132.97,133.02,4847.0,127.4686,127.574,127.3059,127.3538,4847.0
2019-03-15 10:00:00,133.02,133.09,132.92,133.05,7474.0,127.3538,127.4208,127.258,127.3825,7474.0
2019-03-15 10:05:00,133.04,133.04,132.89,132.9,8684.0,127.3729,127.3729,127.2293,127.2389,8684.0
2019-03-15 10:10:00,132.88,133.12,132.75,133.12,10580.0,127.2197,127.4495,127.0953,127.4495,10580.0
2019-03-15 10:15:00,133.12,133.26,132.96,133.22,9605.0,127.4495,127.5835,127.2963,127.5452,9605.0
2019-03-15 10:20:00,133.29,133.45,133.2,133.21,9118.0,127.6123,127.7654,127.5261,127.5357,9118.0
2019-03-15 10:25:00,133.25,133.32,133.18,133.32,7514.0,127.574,127.641,127.5069,127.641,7514.0
2019-03-15 10:30:00,133.32,133.48,133.29,133.29,9575.0,127.641,127.7942,127.6123,127.6123,9575.0
2019-03-15 10:35:00,133.32,133.32,133.06,133.19,11669.0,127.641,127.641,127.392,127.5165,11669.0
2019-03-15 10:40:00,133.23,133.38,133.23,133.38,3427.0,127.5548,127.6984,127.5548,127.6984,3427.0
2019-03-15 10:45:00,133.4,133.4,133.28,133.38,5785.0,127.7176,127.7176,127.6027,127.6984,5785.0
2019-03-15 10:50:00,133.4,133.61,133.38,133.59,11841.0,127.7176,127.9186,127.6984,127.8995,11841.0
2019-03-15 10:55:00,133.63,133.71,133.61,133.65,8495.0,127.9378,128.0144,127.9186,127.9569,8495.0
2019-03-15 11:00:00,133.72,133.79,133.66,133.69,4783.0,128.0239,128.091,127.9665,127.9952,4783.0
2019-03-15 11:05:00,133.69,133.78,133.65,133.68,6225.0,127.9952,128.0814,127.9569,127.9856,6225.0
2019-03-15 11:10:00,133.69,133.69,133.58,133.68,5474.0,127.9952,127.9952,127.8899,127.9856,5474.0
2019-03-15 11:15:00,133.73,133.87,133.73,133.84,5408.0,128.0335,128.1675,128.0335,128.1388,5408.0
2019-03-15 11:20:00,133.87,133.9,133.8,133.9,4749.0,128.1675,128.1963,128.1005,128.1963,4749.0
2019-03-15 11:25:00,133.91,133.96,133.87,133.92,4700.0,128.2058,128.2537,128.1675,128.2154,4700.0
2019-03-15 11:30:00,133.94,133.99,133.82,133.89,6906.0,128.2346,128.2824,128.1197,128.1867,6906.0
2019-03-15 11:35:00,133.88,133.9,133.81,133.89,3700.0,128.1771,128.1963,128.1101,128.1867,3700.0
2019-03-15 11:40:00,133.86,134.04,133.85,134.01,4782.0,128.158,128.3303,128.1484,128.3016,4782.0
2019-03-15 11:45:00,134.05,134.19,134.0,134.19,11377.0,128.3399,128.4739,128.292,128.4739,11377.0
2019-03-15 11:50:00,134.25,134.25,134.1,134.13,5502.0,128.5314,128.5314,128.3877,128.4165,5502.0
2019-03-15 11:55:00,134.11,134.11,133.95,134.07,3700.0,128.3973,128.3973,128.2441,128.359,3700.0
2019-03-15 12:00:00,134.11,134.22,134.06,134.19,4906.0,128.3973,128.5026,128.3495,128.4739,4906.0
2019-03-15 12:05:00,134.21,134.26,134.17,134.23,2402.0,128.4931,128.5409,128.4548,128.5122,2402.0
2019-03-15 12:10:00,134.32,134.45,134.26,134.36,4057.0,128.5984,128.7228,128.5409,128.6367,4057.0
2019-03-15 12:15:00,134.39,134.51,134.39,134.39,4100.0,128.6654,128.7803,128.6654,128.6654,4100.0
2019-03-15 12:20:00,134.42,134.42,134.26,134.3,6800.0,128.6941,128.6941,128.5409,128.5792,6800.0
2019-03-15 12:25:00,134.23,134.25,134.11,134.18,3587.0,128.5122,128.5314,128.3973,128.4643,3587.0
2019-03-15 12:30:00,134.16,134.23,134.15,134.23,2276.0,128.4452,128.5122,128.4356,128.5122,2276.0
2019-03-15 12:35:00,134.23,134.34,134.23,134.33,3805.0,128.5122,128.6175,128.5122,128.6079,3805.0
2019-03-15 12:40:00,134.32,134.32,134.22,134.22,4201.0,128.5984,128.5984,128.5026,128.5026,4201.0
2019-03-15 12:45:00,134.23,134.27,134.09,134.1,3084.0,128.5122,128.5505,128.3782,128.3877,3084.0
2019-03-15 12:50:00,134.09,134.21,134.0,134.02,8747.0,128.3782,128.4931,128.292,128.3112,8747.0
2019-03-15 12:55:00,134.03,134.05,134.0,134.02,2500.0,128.3207,128.3399,128.292,128.3112,2500.0
2019-03-15 13:00:00,134.06,134.08,133.94,133.96,6630.0,128.3495,128.3686,128.2346,128.2537,6630.0
2019-03-15 13:05:00,133.97,134.04,133.89,134.04,4487.0,128.2633,128.3303,128.1867,128.3303,4487.0
2019-03-15 13:10:00,134.09,134.11,134.03,134.05,2328.0,128.3782,128.3973,128.3207,128.3399,2328.0
2019-03-15 13:15:00,134.06,134.06,133.93,133.95,2900.0,128.3495,128.3495,128.225,128.2441,2900.0
2019-03-15 13:20:00,133.94,133.99,133.94,133.96,2352.0,128.2346,128.2824,128.2346,128.2537,2352.0
2019-03-15 13:25:00,133.97,134.01,133.93,133.93,5337.0,128.2633,128.3016,128.225,128.225,5337.0
2019-03-15 13:30:00,133.93,133.99,133.88,133.9,5200.0,128.225,128.2824,128.1771,128.1963,5200.0
2019-03-15 13:35:00,133.92,133.96,133.87,133.91,4249.0,128.2154,128.2537,128.1675,128.2058,4249.0
2019-03-15 13:40:00,133.89,134.02,133.89,134.02,2205.0,128.1867,128.3112,128.1867,128.3112,2205.0
2019-03-15 13:45:00,134.0,134.07,133.92,133.92,4864.0,128.292,128.359,128.2154,128.2154,4864.0
2019-03-15 13:50:00,133.92,134.0,133.89,133.9,5677.0,128.2154,128.292,128.1867,128.1963,5677.0
2019-03-15 13:55:00,133.92,133.97,133.9,133.97,1900.0,128.2154,128.2633,128.1963,128.2633,1900.0
2019-03-15 14:00:00,133.95,133.98,133.92,133.96,3365.0,128.2441,128.2729,128.2154,128.2537,3365.0
2019-03-15 14:05:00,133.97,133.97,133.89,133.89,5553.0,128.2633,128.2633,128.1867,128.1867,5553.0
2019-03-15 14:10:00,133.89,133.92,133.86,133.92,2570.0,128.1867,128.2154,128.158,128.2154,2570.0
2019-03-15 14:15:00,133.92,133.99,133.9,133.92,6981.0,128.2154,128.2824,128.1963,128.2154,6981.0
2019-03-15 14:20:00,133.9,133.93,133.89,133.92,3948.0,128.1963,128.225,128.1867,128.2154,3948.0
2019-03-15 14:25:00,133.93,134.14,133.89,134.08,19679.0,128.225,128.426,128.1867,128.3686,19679.0
2019-03-15 14:30:00,134.08,134.14,134.05,134.13,2200.0,128.3686,128.426,128.3399,128.4165,2200.0
2019-03-15 14:35:00,134.13,134.14,134.06,134.09,4500.0,128.4165,128.426,128.3495,128.3782,4500.0
2019-03-15 14:40:00,134.09,134.11,134.06,134.1,1300.0,128.3782,128.3973,128.3495,128.3877,1300.0
2019-03-15 14:45:00,134.09,134.13,134.08,134.11,3184.0,128.3782,128.4165,128.3686,128.3973,3184.0
2019-03-15 14:50:00,134.1,134.11,134.03,134.06,3317.0,128.3877,128.3973,128.3207,128.3495,3317.0
2019-03-15 14:55:00,134.07,134.09,134.05,134.07,3772.0,128.359,128.3782,128.3399,128.359,3772.0
2019-03-15 15:00:00,134.08,134.14,134.05,134.14,4553.0,128.3686,128.426,128.3399,128.426,4553.0
2019-03-15 15:05:00,134.14,134.19,134.14,134.14,3424.0,128.426,128.4739,128.426,128.426,3424.0
2019-03-15 15:10:00,134.12,134.13,134.07,134.07,6351.0,128.4069,128.4165,128.359,128.359,6351.0
2019-03-15 15:15:00,134.05,134.05,133.99,134.0,2900.0,128.3399,128.3399,128.2824,128.292,2900.0
2019-03-15 15:20:00,133.98,134.03,133.97,134.03,5309.0,128.2729,128.3207,128.2633,128.3207,5309.0
2019-03-15 15:25:00,134.03,134.15,134.03,134.11,8232.0,128.3207,128.4356,128.3207,128.3973,8232.0
2019-03-15 15:30:00,134.12,134.12,133.92,133.94,23321.0,128.4069,128.4069,128.2154,128.2346,23321.0
2019-03-15 15:35:00,133.93,133.94,133.86,133.89,10862.0,128.225,128.2346,128.158,128.1867,10862.0
2019-03-15 15:40:00,133.9,133.94,133.88,133.91,12789.0,128.1963,128.2346,128.1771,128.2058,12789.0
2019-03-15 15:45:00,133.89,133.91,133.78,133.8,19926.0,128.1867,128.2058,128.0814,128.1005,19926.0
2019-03-15 15:50:00,133.81,133.81,133.6,133.6,22635.0,128.1101,128.1101,127.909,127.909,22635.0
2019-03-15 15:55:00,133.61,134.13,133.61,134.12,133084.0,127.9186,128.4165,127.9186,128.4069,133084.0
2019-03-18 09:30:00,135.0,137.13,134.82,136.51,74312.0,129.2494,131.2887,129.0771,130.6951,74312.0
2019-03-18 09:35:00,136.56,136.56,135.14,135.19,33706.0,130.743,130.743,129.3834,129.4313,33706.0
2019-03-18 09:40:00,135.32,135.32,134.74,135.0,11035.0,129.5558,129.5558,129.0005,129.2494,11035.0
2019-03-18 09:45:00,135.05,135.35,134.9,135.1,14498.0,129.2973,129.5845,129.1537,129.3451,14498.0
2019-03-18 09:50:00,135.03,135.03,134.66,134.7,25759.0,129.2781,129.2781,128.9239,128.9622,25759.0
2019-03-18 09:55:00,134.68,134.99,134.59,134.94,20999.0,128.943,129.2398,128.8569,129.192,20999.0
2019-03-18 10:00:00,134.89,135.0,134.7,134.75,20301.0,129.1441,129.2494,128.9622,129.0101,20301.0
2019-03-18 10:05:00,134.76,134.8,134.57,134.6,23041.0,129.0196,129.0579,128.8377,128.8664,23041.0
2019-03-18 10:10:00,134.6,135.02,134.6,135.02,22887.0,128.8664,129.2686,128.8664,129.2686,22887.0
2019-03-18 10:15:00,134.99,135.0,134.81,134.81,6710.0,129.2398,129.2494,129.0675,129.0675,6710.0
2019-03-18 10:20:00,134.81,134.94,134.78,134.86,20277.0,129.0675,129.192,129.0388,129.1154,20277.0
2019-03-18 10:25:00,134.84,134.85,134.67,134.77,7997.0,129.0962,129.1058,128.9335,129.0292,7997.0
2019-03-18 10:30:00,134.81,134.94,134.75,134.76,10143.0,129.0675,129.192,129.0101,129.0196,10143.0
2019-03-18 10:35:00,134.76,134.81,134.66,134.74,8755.0,129.0196,129.0675,128.9239,129.0005,8755.0
2019-03-18 10:40:00,134.74,134.91,134.7,134.87,7579.0,129.0005,129.1632,128.9622,129.1249,7579.0
2019-03-18 10:45:00,134.87,134.99,134.82,134.87,6065.0,129.1249,129.2398,129.0771,129.1249,6065.0
2019-03-18 10:50:00,134.91,135.16,134.91,135.05,10592.0,129.1632,129.4026,129.1632,129.2973,10592.0
2019-03-18 10:55:00,135.04,135.04,134.73,134.98,10980.0,129.2877,129.2877,128.9909,129.2303,10980.0
2019-03-18 11:00:00,134.92,134.93,134.63,134.64,3800.0,129.1728,129.1824,128.8952,128.9047,3800.0
2019-03-18 11:05:00,134.62,134.71,134.62,134.66,4300.0,128.8856,128.9718,128.8856,128.9239,4300.0
2019-03-18 11:10:00,134.67,134.69,134.55,134.56,5108.0,128.9335,128.9526,128.8186,128.8282,5108.0
2019-03-18 11:15:00,134.53,134.6,134.34,134.45,11332.0,128.7994,128.8664,128.6175,128.7228,11332.0
2019-03-18 11:20:00,134.4,134.45,134.03,134.05,9203.0,128.675,128.7228,128.3207,128.3399,9203.0
2019-03-18 11:25:00,134.03,134.03,133.8,133.99,10494.0,128.3207,128.3207,128.1005,128.2824,10494.0
2019-03-18 11:30:00,133.98,134.01,133.77,133.79,19024.0,128.2729,128.3016,128.0718,128.091,19024.0
2019-03-18 11:35:00,133.83,134.08,133.81,134.03,12409.0,128.1292,128.3686,128.1101,128.3207,12409.0
2019-03-18 11:40:00,134.03,134.34,134.03,134.28,13990.0,128.3207,128.6175,128.3207,128.5601,13990.0
2019-03-18 11:45:00,134.28,134.31,134.1,134.21,14777.0,128.5601,128.5888,128.3877,128.4931,14777.0
2019-03-18 11:50:00,134.2,134.47,134.2,134.35,11810.0,128.4835,128.742,128.4835,128.6271,11810.0
2019-03-18 11:55:00,134.36,134.44,134.19,134.19,12119.0,128.6367,128.7133,128.4739,128.4739,12119.0
2019-03-18 12:00:00,134.22,134.25,133.92,133.98,7600.0,128.5026,128.5314,128.2154,128.2729,7600.0
2019-03-18 12:05:00,133.98,134.03,133.72,133.72,15248.0,128.2729,128.3207,128.0239,128.0239,15248.0
2019-03-18 12:10:00,133.71,133.8,133.54,133.65,10200.0,128.0144,128.1005,127.8516,127.9569,10200.0
2019-03-18 12:15:00,133.67,133.69,133.51,133.52,8025.0,127.9761,127.9952,127.8229,127.8325,8025.0
2019-03-18 12:20:00,133.5,133.71,133.32,133.32,12730.0,127.8133,128.0144,127.641,127.641,12730.0
2019-03-18 12:25:00,133.39,133.55,133.31,133.44,7400.0,127.708,127.8612,127.6314,127.7559,7400.0
2019-03-18 12:30:00,133.44,133.64,133.41,133.52,7228.0,127.7559,127.9473,127.7271,127.8325,7228.0
2019-03-18 12:35:00,133.57,133.76,133.56,133.7,5201.0,127.8803,128.0622,127.8707,128.0048,5201.0
2019-03-18 12:40:00,133.7,133.8,133.7,133.8,4388.0,128.0048,128.1005,128.0048,128.1005,4388.0
2019-03-18 12:45:00,133.86,134.01,133.86,134.01,2599.0,128.158,128.3016,128.158,128.3016,2599.0
2019-03-18 12:50:00,133.94,134.11,133.91,134.08,4666.0,128.2346,128.3973,128.2058,128.3686,4666.0
2019-03-18 12:55:00,134.06,134.09,133.96,134.02,5200.0,128.3495,128.3782,128.2537,128.3112,5200.0
2019-03-18 13:00:00,134.02,134.08,133.92,134.05,15543.0,128.3112,128.3686,128.2154,128.3399,15543.0
2019-03-18 13:05:00,134.06,134.06,133.84,133.87,27972.0,128.3495,128.3495,128.1388,128.1675,27972.0
2019-03-18 13:10:00,133.87,134.15,133.87,134.13,12279.0,128.1675,128.4356,128.1675,128.4165,12279.0
2019-03-18 13:15:00,134.1,134.1,134.03,134.04,2801.0,128.3877,128.3877,128.3207,128.3303,2801.0
2019-03-18 13:20:00,134.07,134.09,134.03,134.09,1700.0,128.359,128.3782,128.3207,128.3782,1700.0
2019-03-18 13:25:00,134.12,134.15,134.08,134.09,2713.0,128.4069,128.4356,128.3686,128.3782,2713.0
2019-03-18 13:30:00,134.1,134.1,133.91,133.91,2924.0,128.3877,128.3877,128.2058,128.2058,2924.0
2019-03-18 13:35:00,133.9,133.95,133.89,133.92,4708.0,128.1963,128.2441,128.1867,128.2154,4708.0
2019-03-18 13:40:00,133.9,134.03,133.89,134.01,5300.0,128.1963,128.3207,128.1867,128.3016,5300.0
2019-03-18 13:45:00,134.0,134.0,133.84,133.88,2001.0,128.292,128.292,128.1388,128.1771,2001.0
2019-03-18 13:50:00,133.87,133.91,133.84,133.88,4814.0,128.1675,128.2058,128.1388,128.1771,4814.0
2019-03-18 13:55:00,133.85,134.0,133.85,134.0,2500.0,128.1484,128.292,128.1484,128.292,2500.0
2019-03-18 14:00:00,134.0,134.08,133.92,133.92,9393.0,128.292,128.3686,128.2154,128.2154,9393.0
2019-03-18 14:05:00,133.92,133.92,133.77,133.8,5713.0,128.2154,128.2154,128.0718,128.1005,5713.0
2019-03-18 14:10:00,133.79,133.84,133.79,133.81,2737.0,128.091,128.1388,128.091,128.1101,2737.0
2019-03-18 14:15:00,133.82,133.96,133.81,133.95,9123.0,128.1197,128.2537,128.1101,128.2441,9123.0
2019-03-18 14:20:00,133.97,134.06,133.97,134.0,9202.0,128.2633,128.3495,128.2633,128.292,9202.0
2019-03-18 14:25:00,133.99,134.01,133.93,133.93,6582.0,128.2824,128.3016,128.225,128.225,6582.0
2019-03-18 14:30:00,133.93,133.97,133.88,133.96,8424.0,128.225,128.2633,128.1771,128.2537,8424.0
2019-03-18 14:35:00,133.95,134.02,133.93,133.96,8902.0,128.2441,128.3112,128.225,128.2537,8902.0
2019-03-18 14:40:00,133.95,134.04,133.94,134.0,6079.0,128.2441,128.3303,128.2346,128.292,6079.0
2019-03-18 14:45:00,134.02,134.06,133.98,133.98,5352.0,128.3112,128.3495,128.2729,128.2729,5352.0
2019-03-18 14:50:00,133.99,134.1,133.99,134.1,6091.0,128.2824,128.3877,128.2824,128.3877,6091.0
2019-03-18 14:55:00,134.11,134.11,134.01,134.07,5249.0,128.3973,128.3973,128.3016,128.359,5249.0
2019-03-18 15:00:00,134.09,134.13,133.99,134.0,7248.0,128.3782,128.4165,128.2824,128.292,7248.0
2019-03-18 15:05:00,134.02,134.04,133.94,133.95,5600.0,128.3112,128.3303,128.2346,128.2441,5600.0
2019-03-18 15:10:00,133.93,133.93,133.83,133.89,6056.0,128.225,128.225,128.1292,128.1867,6056.0
2019-03-18 15:15:00,133.88,134.03,133.88,134.02,7757.0,128.1771,128.3207,128.1771,128.3112,7757.0
2019-03-18 15:20:00,134.0,134.0,133.92,133.93,4802.0,128.292,128.292,128.2154,128.225,4802.0
2019-03-18 15:25:00,133.93,133.99,133.91,133.91,6963.0,128.225,128.2824,128.2058,128.2058,6963.0
2019-03-18 15:30:00,133.94,134.04,133.94,133.98,12393.0,128.2346,128.3303,128.2346,128.2729,12393.0
2019-03-18 15:35:00,133.97,133.99,133.86,133.97,21822.0,128.2633,128.2824,128.158,128.2633,21822.0
2019-03-18 15:40:00,133.97,134.1,133.97,134.09,14542.0,128.2633,128.3877,128.2633,128.3782,14542.0
2019-03-18 15:45:00,134.1,134.2,134.1,134.14,18774.0,128.3877,128.4835,128.3877,128.426,18774.0
2019-03-18 15:50:00,134.13,134.13,133.94,133.98,21340.0,128.4165,128.4165,128.2346,128.2729,21340.0
2019-03-18 15:55:00,133.96,134.15,133.96,134.04,39130.0,128.2537,128.4356,128.2537,128.3303,39130.0
2019-03-19 09:30:00,134.32,135.19,134.32,134.72,13974.0,128.5984,129.4313,128.5984,128.9813,13974.0
2019-03-19 09:35:00,134.69,134.69,134.38,134.52,3035.0,128.9526,128.9526,128.6558,128.7899,3035.0
2019-03-19 09:40:00,134.55,134.64,134.28,134.64,2600.0,128.8186,128.9047,128.5601,128.9047,2600.0
2019-03-19 09:45:00,134.69,134.98,134.66,134.77,9666.0,128.9526,129.2303,128.9239,129.0292,9666.0
2019-03-19 09:50:00,134.79,135.01,134.79,134.94,4503.0,129.0484,129.259,129.0484,129.192,4503.0
2019-03-19 09:55:00,134.94,134.94,134.66,134.7,9106.0,129.192,129.192,128.9239,128.9622,9106.0
2019-03-19 10:00:00,134.69,134.8,134.55,134.72,4000.0,128.9526,129.0579,128.8186,128.9813,4000.0
2019-03-19 10:05:00,134.72,134.73,134.57,134.65,7092.0,128.9813,128.9909,128.8377,128.9143,7092.0
2019-03-19 10:10:00,134.69,134.83,134.67,134.77,7194.0,128.9526,129.0867,128.9335,129.0292,7194.0
2019-03-19 10:15:00,134.81,134.92,134.71,134.92,5172.0,129.0675,129.1728,128.9718,129.1728,5172.0
2019-03-19 10:20:00,135.01,135.03,134.9,134.9,5600.0,129.259,129.2781,129.1537,129.1537,5600.0
2019-03-19 10:25:00,134.92,135.02,134.9,135.02,4925.0,129.1728,129.2686,129.1537,129.2686,4925.0
2019-03-19 10:30:00,135.0,135.23,135.0,135.23,10903.0,129.2494,129.4696,129.2494,129.4696,10903.0
2019-03-19 10:35:00,135.23,135.36,135.18,135.22,9180.0,129.4696,129.5941,129.4217,129.46,9180.0
2019-03-19 10:40:00,135.17,135.22,135.13,135.18,4500.0,129.4122,129.46,129.3739,129.4217,4500.0
2019-03-19 10:45:00,135.16,135.16,134.94,134.94,4800.0,129.4026,129.4026,129.192,129.192,4800.0
2019-03-19 10:50:00,134.97,134.97,134.8,134.87,7206.0,129.2207,129.2207,129.0579,129.1249,7206.0
2019-03-19 10:55:00,134.82,134.85,134.75,134.77,2900.0,129.0771,129.1058,129.0101,129.0292,2900.0
2019-03-19 11:00:00,134.78,135.01,134.78,135.0,2800.0,129.0388,129.259,129.0388,129.2494,2800.0
2019-03-19 11:05:00,135.0,135.02,134.98,135.0,2200.0,129.2494,129.2686,129.2303,129.2494,2200.0
2019-03-19 11:10:00,135.0,135.13,135.0,135.1,2800.0,129.2494,129.3739,129.2494,129.3451,2800.0
2019-03-19 11:15:00,135.1,135.17,135.07,135.1,12077.0,129.3451,129.4122,129.3164,129.3451,12077.0
2019-03-19 11:20:00,135.11,135.14,135.03,135.07,8005.0,129.3547,129.3834,129.2781,129.3164,8005.0
2019-03-19 11:25:00,135.1,135.14,135.03,135.14,3982.0,129.3451,129.3834,129.2781,129.3834,3982.0
2019-03-19 11:30:00,135.12,135.18,135.11,135.13,8424.0,129.3643,129.4217,129.3547,129.3739,8424.0
2019-03-19 11:35:00,135.12,135.14,135.0,135.1,6902.0,129.3643,129.3834,129.2494,129.3451,6902.0
2019-03-19 11:40:00,135.11,135.14,135.07,135.09,5332.0,129.3547,129.3834,129.3164,129.3356,5332.0
2019-03-19 11:45:00,135.06,135.26,135.05,135.26,5900.0,129.3069,129.4983,129.2973,129.4983,5900.0
2019-03-19 11:50:00,135.28,135.33,135.28,135.28,4893.0,129.5175,129.5654,129.5175,129.5175,4893.0
2019-03-19 11:55:00,135.27,135.45,135.27,135.44,6611.0,129.5079,129.6802,129.5079,129.6707,6611.0
2019-03-19 12:00:00,135.45,135.57,135.43,135.49,12460.0,129.6802,129.7951,129.6611,129.7185,12460.0
2019-03-19 12:05:00,135.47,135.58,135.45,135.5,7444.0,129.6994,129.8047,129.6802,129.7281,7444.0
2019-03-19 12:10:00,135.5,135.52,135.46,135.48,3441.0,129.7281,129.7473,129.6898,129.709,3441.0
2019-03-19 12:15:00,135.47,135.5,135.43,135.47,4730.0,129.6994,129.7281,129.6611,129.6994,4730.0
2019-03-19 12:20:00,135.49,135.55,135.49,135.54,4967.0,129.7185,129.776,129.7185,129.7664,4967.0
2019-03-19 12:25:00,135.55,135.58,135.51,135.55,3300.0,129.776,129.8047,129.7377,129.776,3300.0
2019-03-19 12:30:00,135.6,135.66,135.56,135.58,5242.0,129.8239,129.8813,129.7856,129.8047,5242.0
2019-03-19 12:35:00,135.61,135.61,135.44,135.44,8620.0,129.8334,129.8334,129.6707,129.6707,8620.0
2019-03-19 12:40:00,135.45,135.55,135.4,135.44,6600.0,129.6802,129.776,129.6324,129.6707,6600.0
2019-03-19 12:45:00,135.41,135.43,134.85,134.89,18131.0,129.6419,129.6611,129.1058,129.1441,18131.0
2019-03-19 12:50:00,134.85,135.17,134.85,135.08,3768.0,129.1058,129.4122,129.1058,129.326,3768.0
2019-03-19 12:55:00,135.13,135.49,135.13,135.48,5694.0,129.3739,129.7185,129.3739,129.709,5694.0
2019-03-19 13:00:00,135.47,135.47,135.36,135.44,3600.0,129.6994,129.6994,129.5941,129.6707,3600.0
2019-03-19 13:05:00,135.44,135.49,135.32,135.36,6489.0,129.6707,129.7185,129.5558,129.5941,6489.0
2019-03-19 13:10:00,135.38,135.49,135.38,135.48,4500.0,129.6132,129.7185,129.6132,129.709,4500.0
2019-03-19 13:15:00,135.5,135.5,135.35,135.35,3200.0,129.7281,129.7281,129.5845,129.5845,3200.0
2019-03-19 13:20:00,135.41,135.42,135.26,135.3,4673.0,129.6419,129.6515,129.4983,129.5366,4673.0
2019-03-19 13:25:00,135.32,135.37,135.31,135.37,2165.0,129.5558,129.6036,129.5462,129.6036,2165.0
2019-03-19 13:30:00,135.37,135.38,135.32,135.37,2801.0,129.6036,129.6132,129.5558,129.6036,2801.0
2019-03-19 13:35:00,135.42,135.43,135.32,135.33,11792.0,129.6515,129.6611,129.5558,129.5654,11792.0
2019-03-19 13:40:00,135.35,135.35,135.24,135.27,4601.0,129.5845,129.5845,129.4792,129.5079,4601.0
2019-03-19 13:45:00,135.26,135.29,135.25,135.29,2600.0,129.4983,129.5271,129.4888,129.5271,2600.0
2019-03-19 13:50:00,135.28,135.3,135.21,135.23,3561.0,129.5175,129.5366,129.4505,129.4696,3561.0
2019-03-19 13:55:00,135.24,135.27,135.19,135.21,4203.0,129.4792,129.5079,129.4313,129.4505,4203.0
2019-03-19 14:00:00,135.21,135.25,135.16,135.21,5946.0,129.4505,129.4888,129.4026,129.4505,5946.0
2019-03-19 14:05:00,135.21,135.25,135.15,135.19,5400.0,129.4505,129.4888,129.393,129.4313,5400.0
2019-03-19 14:10:00,135.17,135.17,135.04,135.04,6162.0,129.4122,129.4122,129.2877,129.2877,6162.0
2019-03-19 14:15:00,135.02,135.06,134.99,135.06,5227.0,129.2686,129.3069,129.2398,129.3069,5227.0
2019-03-19 14:20:00,135.06,135.14,135.02,135.02,9171.0,129.3069,129.3834,129.2686,129.2686,9171.0
2019-03-19 14:25:00,135.05,135.09,135.04,135.07,3577.0,129.2973,129.3356,129.2877,129.3164,3577.0
2019-03-19 14:30:00,135.08,135.13,135.06,135.09,7907.0,129.326,129.3739,129.3069,129.3356,7907.0
2019-03-19 14:35:00,135.13,135.22,135.11,135.11,13809.0,129.3739,129.46,129.3547,129.3547,13809.0
2019-03-19 14:40:00,135.13,135.18,135.12,135.18,5008.0,129.3739,129.4217,129.3643,129.4217,5008.0
2019-03-19 14:45:00,135.18,135.18,135.07,135.1,5315.0,129.4217,129.4217,129.3164,129.3451,5315.0
2019-03-19 14:50:00,135.12,135.14,134.97,135.04,11799.0,129.3643,129.3834,129.2207,129.2877,11799.0
2019-03-19 14:55:00,135.05,135.07,134.84,134.85,10687.0,129.2973,129.3164,129.0962,129.1058,10687.0
2019-03-19 15:00:00,134.84,134.87,134.72,134.79,13577.0,129.0962,129.1249,128.9813,129.0484,13577.0
2019-03-19 15:05:00,134.82,135.01,134.81,135.0,19475.0,129.0771,129.259,129.0675,129.2494,19475.0
2019-03-19 15:10:00,135.0,135.0,134.77,134.85,6800.0,129.2494,129.2494,129.0292,129.1058,6800.0
2019-03-19 15:15:00,134.82,134.88,134.81,134.83,4900.0,129.0771,129.1345,129.0675,129.0867,4900.0
2019-03-19 15:20:00,134.81,134.81,134.64,134.65,8127.0,129.0675,129.0675,128.9047,128.9143,8127.0
2019-03-19 15:25:00,134.65,134.75,134.58,134.68,29834.0,128.9143,129.0101,128.8473,128.943,29834.0
2019-03-19 15:30:00,134.67,134.67,134.44,134.45,20861.0,128.9335,128.9335,128.7133,128.7228,20861.0
2019-03-19 15:35:00,134.44,134.46,134.16,134.18,18966.0,128.7133,128.7324,128.4452,128.4643,18966.0
2019-03-19 15:40:00,134.17,134.17,134.05,134.08,16377.0,128.4548,128.4548,128.3399,128.3686,16377.0
2019-03-19 15:45:00,134.08,134.43,134.08,134.4,24859.0,128.3686,128.7037,128.3686,128.675,24859.0
2019-03-19 15:50:00,134.41,134.42,134.17,134.17,43396.0,128.6845,128.6941,128.4548,128.4548,43396.0
2019-03-19 15:55:00,134.14,134.4,134.14,134.36,74453.0,128.426,128.675,128.426,128.6367,74453.0
2019-03-20 09:30:00,134.37,134.66,134.2,134.46,7686.0,128.6462,128.9239,128.4835,128.7324,7686.0
2019-03-20 09:35:00,134.46,134.78,134.35,134.44,3729.0,128.7324,129.0388,128.6271,128.7133,3729.0
2019-03-20 09:40:00,134.51,134.65,134.37,134.65,7900.0,128.7803,128.9143,128.6462,128.9143,7900.0
2019-03-20 09:45:00,134.65,134.81,134.45,134.46,8774.0,128.9143,129.0675,128.7228,128.7324,8774.0
2019-03-20 09:50:00,134.49,134.57,134.35,134.49,5469.0,128.7611,128.8377,128.6271,128.7611,5469.0
2019-03-20 09:55:00,134.54,134.67,134.43,134.43,11277.0,128.809,128.9335,128.7037,128.7037,11277.0
2019-03-20 10:00:00,134.51,134.78,134.51,134.7,2624.0,128.7803,129.0388,128.7803,128.9622,2624.0
2019-03-20 10:05:00,134.7,134.78,134.55,134.66,5632.0,128.9622,129.0388,128.8186,128.9239,5632.0
2019-03-20 10:10:00,134.7,134.7,134.34,134.34,5600.0,128.9622,128.9622,128.6175,128.6175,5600.0
2019-03-20 10:15:00,134.31,134.41,134.24,134.35,2638.0,128.5888,128.6845,128.5218,128.6271,2638.0
2019-03-20 10:20:00,134.35,134.5,134.1,134.43,6466.0,128.6271,128.7707,128.3877,128.7037,6466.0
2019-03-20 10:25:00,134.56,134.61,134.46,134.5,3501.0,128.8282,128.876,128.7324,128.7707,3501.0
2019-03-20 10:30:00,134.5,134.5,134.25,134.25,2015.0,128.7707,128.7707,128.5314,128.5314,2015.0
2019-03-20 10:35:00,134.22,134.26,133.99,133.99,3257.0,128.5026,128.5409,128.2824,128.2824,3257.0
2019-03-20 10:40:00,134.09,134.2,133.97,134.07,8500.0,128.3782,128.4835,128.2633,128.359,8500.0
2019-03-20 10:45:00,134.1,134.13,133.97,133.97,2673.0,128.3877,128.4165,128.2633,128.2633,2673.0
2019-03-20 10:50:00,134.03,134.25,134.03,134.09,3100.0,128.3207,128.5314,128.3207,128.3782,3100.0
2019-03-20 10:55:00,134.15,134.2,133.96,133.99,4500.0,128.4356,128.4835,128.2537,128.2824,4500.0
2019-03-20 11:00:00,134.05,134.12,133.95,133.98,3100.0,128.3399,128.4069,128.2441,128.2729,3100.0
2019-03-20 11:05:00,134.0,134.06,133.96,134.03,3701.0,128.292,128.3495,128.2537,128.3207,3701.0
2019-03-20 11:10:00,134.02,134.02,133.83,133.84,5000.0,128.3112,128.3112,128.1292,128.1388,5000.0
2019-03-20 11:15:00,133.83,134.06,133.8,134.06,2821.0,128.1292,128.3495,128.1005,128.3495,2821.0
2019-03-20 11:20:00,134.05,134.08,133.93,133.94,4121.0,128.3399,128.3686,128.225,128.2346,4121.0
2019-03-20 11:25:00,133.96,133.96,133.83,133.83,4702.0,128.2537,128.2537,128.1292,128.1292,4702.0
2019-03-20 11:30:00,133.83,133.83,133.61,133.61,7041.0,128.1292,128.1292,127.9186,127.9186,7041.0
2019-03-20 11:35:00,133.6,133.65,133.41,133.46,7299.0,127.909,127.9569,127.7271,127.775,7299.0
2019-03-20 11:40:00,133.43,133.47,133.39,133.44,2300.0,127.7463,127.7846,127.708,127.7559,2300.0
2019-03-20 11:45:00,133.42,133.45,133.14,133.16,4823.0,127.7367,127.7654,127.4686,127.4878,4823.0
2019-03-20 11:50:00,133.2,133.23,133.02,133.08,3936.0,127.5261,127.5548,127.3538,127.4112,3936.0
2019-03-20 11:55:00,133.07,133.19,133.06,133.13,5604.0,127.4016,127.5165,127.392,127.4591,5604.0
2019-03-20 12:00:00,133.13,133.28,133.09,133.09,5000.0,127.4591,127.6027,127.4208,127.4208,5000.0
2019-03-20 12:05:00,133.12,133.28,133.09,133.14,5825.0,127.4495,127.6027,127.4208,127.4686,5825.0
2019-03-20 12:10:00,133.2,133.2,132.82,132.88,19779.0,127.5261,127.5261,127.1623,127.2197,19779.0
2019-03-20 12:15:00,132.83,132.96,132.83,132.87,5905.0,127.1718,127.2963,127.1718,127.2101,5905.0
2019-03-20 12:20:00,132.87,132.88,132.69,132.71,10137.0,127.2101,127.2197,127.0378,127.057,10137.0
2019-03-20 12:25:00,132.8,132.95,132.79,132.95,6813.0,127.1431,127.2867,127.1335,127.2867,6813.0
2019-03-20 12:30:00,132.97,133.02,132.66,132.69,7268.0,127.3059,127.3538,127.0091,127.0378,7268.0
2019-03-20 12:35:00,132.67,132.79,132.62,132.7,17816.0,127.0187,127.1335,126.9708,127.0474,17816.0
2019-03-20 12:40:00,132.7,132.73,132.44,132.61,10638.0,127.0474,127.0761,126.7985,126.9612,10638.0
2019-03-20 12:45:00,132.58,132.83,132.58,132.76,2900.0,126.9325,127.1718,126.9325,127.1048,2900.0
2019-03-20 12:50:00,132.78,132.87,132.54,132.6,6600.0,127.124,127.2101,126.8942,126.9516,6600.0
2019-03-20 12:55:00,132.59,132.87,132.59,132.86,5965.0,126.9421,127.2101,126.9421,127.2006,5965.0
2019-03-20 13:00:00,132.86,133.25,132.85,133.25,4054.0,127.2006,127.574,127.191,127.574,4054.0
2019-03-20 13:05:00,133.22,133.25,133.17,133.17,5840.0,127.5452,127.574,127.4974,127.4974,5840.0
2019-03-20 13:10:00,133.21,133.21,133.16,133.17,4014.0,127.5357,127.5357,127.4878,127.4974,4014.0
2019-03-20 13:15:00,133.17,133.17,133.05,133.16,5786.0,127.4974,127.4974,127.3825,127.4878,5786.0
2019-03-20 13:20:00,133.19,133.19,133.05,133.06,2500.0,127.5165,127.5165,127.3825,127.392,2500.0
2019-03-20 13:25:00,133.05,133.05,132.92,132.92,5101.0,127.3825,127.3825,127.258,127.258,5101.0
2019-03-20 13:30:00,132.93,133.2,132.93,133.19,8779.0,127.2676,127.5261,127.2676,127.5165,8779.0
2019-03-20 13:35:00,133.16,133.16,133.1,133.1,2700.0,127.4878,127.4878,127.4303,127.4303,2700.0
2019-03-20 13:40:00,133.11,133.22,133.11,133.18,2261.0,127.4399,127.5452,127.4399,127.5069,2261.0
2019-03-20 13:45:00,133.19,133.2,133.13,133.19,1902.0,127.5165,127.5261,127.4591,127.5165,1902.0
2019-03-20 13:50:00,133.2,133.2,133.07,133.1,10995.0,127.5261,127.5261,127.4016,127.4303,10995.0
2019-03-20 13:55:00,133.09,133.27,133.02,133.27,4970.0,127.4208,127.5931,127.3538,127.5931,4970.0
2019-03-20 14:00:00,133.42,133.97,133.41,133.78,6200.0,127.7367,128.2633,127.7271,128.0814,6200.0
2019-03-20 14:05:00,133.95,134.03,133.68,133.82,5569.0,128.2441,128.3207,127.9856,128.1197,5569.0
2019-03-20 14:10:00,133.86,134.02,133.86,133.97,5001.0,128.158,128.3112,128.158,128.2633,5001.0
2019-03-20 14:15:00,133.85,133.86,133.72,133.75,4607.0,128.1484,128.158,128.0239,128.0527,4607.0
2019-03-20 14:20:00,133.77,134.01,133.69,133.85,5722.0,128.0718,128.3016,127.9952,128.1484,5722.0
2019-03-20 14:25:00,133.9,134.05,133.85,134.01,9558.0,128.1963,128.3399,128.1484,128.3016,9558.0
2019-03-20 14:30:00,133.98,134.13,133.84,134.0,6700.0,128.2729,128.4165,128.1388,128.292,6700.0
2019-03-20 14:35:00,134.02,134.15,133.99,134.1,4955.0,128.3112,128.4356,128.2824,128.3877,4955.0
2019-03-20 14:40:00,134.12,134.12,133.91,133.98,7548.0,128.4069,128.4069,128.2058,128.2729,7548.0
2019-03-20 14:45:00,133.95,134.05,133.86,134.02,12310.0,128.2441,128.3399,128.158,128.3112,12310.0
2019-03-20 14:50:00,134.02,134.06,133.81,133.87,6501.0,128.3112,128.3495,128.1101,128.1675,6501.0
2019-03-20 14:55:00,133.86,133.89,133.7,133.83,10176.0,128.158,128.1867,128.0048,128.1292,10176.0
2019-03-20 15:00:00,133.85,133.91,133.62,133.67,9917.0,128.1484,128.2058,127.9282,127.9761,9917.0
2019-03-20 15:05:00,133.64,133.69,133.54,133.6,6400.0,127.9473,127.9952,127.8516,127.909,6400.0
2019-03-20 15:10:00,133.66,133.7,133.52,133.55,12187.0,127.9665,128.0048,127.8325,127.8612,12187.0
2019-03-20 15:15:00,133.55,133.67,133.53,133.66,6300.0,127.8612,127.9761,127.842,127.9665,6300.0
2019-03-20 15:20:00,133.69,133.75,133.55,133.55,11201.0,127.9952,128.0527,127.8612,127.8612,11201.0
2019-03-20 15:25:00,133.54,133.58,133.44,133.56,9683.0,127.8516,127.8899,127.7559,127.8707,9683.0
2019-03-20 15:30:00,133.55,133.55,133.07,133.11,22205.0,127.8612,127.8612,127.4016,127.4399,22205.0
2019-03-20 15:35:00,133.15,133.42,133.15,133.38,11196.0,127.4782,127.7367,127.4782,127.6984,11196.0
2019-03-20 15:40:00,133.35,133.53,133.31,133.51,14401.0,127.6697,127.842,127.6314,127.8229,14401.0
2019-03-20 15:45:00,133.5,133.75,133.48,133.61,24594.0,127.8133,128.0527,127.7942,127.9186,24594.0
2019-03-20 15:50:00,133.6,133.6,133.26,133.29,22110.0,127.909,127.909,127.5835,127.6123,22110.0
2019-03-20 15:55:00,133.29,133.62,133.19,133.35,100386.0,127.6123,127.9282,127.5165,127.6697,100386.0
2019-03-21 09:30:00,132.35,133.29,132.35,133.29,13215.0,126.7123,127.6123,126.7123,127.6123,13215.0
2019-03-21 09:35:00,133.71,134.14,133.55,133.92,4200.0,128.0144,128.426,127.8612,128.2154,4200.0
2019-03-21 09:40:00,134.04,134.24,133.77,133.98,4606.0,128.3303,128.5218,128.0718,128.2729,4606.0
2019-03-21 09:45:00,133.96,134.1,133.85,134.02,4446.0,128.2537,128.3877,128.1484,128.3112,4446.0
2019-03-21 09:50:00,134.09,134.14,133.93,134.09,4200.0,128.3782,128.426,128.225,128.3782,4200.0
2019-03-21 09:55:00,134.06,134.19,133.89,134.08,13209.0,128.3495,128.4739,128.1867,128.3686,13209.0
2019-03-21 10:00:00,134.16,134.25,134.04,134.25,2905.0,128.4452,128.5314,128.3303,128.5314,2905.0
2019-03-21 10:05:00,134.35,134.68,134.32,134.33,4500.0,128.6271,128.943,128.5984,128.6079,4500.0
2019-03-21 10:10:00,134.38,134.54,134.35,134.39,6402.0,128.6558,128.809,128.6271,128.6654,6402.0
2019-03-21 10:15:00,134.41,134.44,134.21,134.36,7900.0,128.6845,128.7133,128.4931,128.6367,7900.0
2019-03-21 10:20:00,134.28,134.44,134.18,134.36,2900.0,128.5601,128.7133,128.4643,128.6367,2900.0
2019-03-21 10:25:00,134.38,134.51,134.38,134.44,2068.0,128.6558,128.7803,128.6558,128.7133,2068.0
2019-03-21 10:30:00,134.44,134.58,134.33,134.58,2400.0,128.7133,128.8473,128.6079,128.8473,2400.0
2019-03-21 10:35:00,134.63,134.64,134.51,134.64,2542.0,128.8952,128.9047,128.7803,128.9047,2542.0
2019-03-21 10:40:00,134.66,134.68,134.58,134.64,2326.0,128.9239,128.943,128.8473,128.9047,2326.0
2019-03-21 10:45:00,134.66,134.79,134.56,134.57,1377.0,128.9239,129.0484,128.8282,128.8377,1377.0
2019-03-21 10:50:00,134.57,134.76,134.55,134.74,3996.0,128.8377,129.0196,128.8186,129.0005,3996.0
2019-03-21 10:55:00,134.74,134.89,134.71,134.87,2700.0,129.0005,129.1441,128.9718,129.1249,2700.0
2019-03-21 11:00:00,134.87,135.18,134.82,135.14,3936.0,129.1249,129.4217,129.0771,129.3834,3936.0
2019-03-21 11:05:00,135.14,135.15,134.88,134.91,6065.0,129.3834,129.393,129.1345,129.1632,6065.0
2019-03-21 11:10:00,134.91,135.03,134.91,135.03,1755.0,129.1632,129.2781,129.1632,129.2781,1755.0
2019-03-21 11:15:00,135.1,135.15,134.9,135.0,4545.0,129.3451,129.393,129.1537,129.2494,4545.0
2019-03-21 11:20:00,135.07,135.22,135.02,135.2,2400.0,129.3164,129.46,129.2686,129.4409,2400.0
2019-03-21 11:25:00,135.26,135.3,135.08,135.08,3200.0,129.4983,129.5366,129.326,129.326,3200.0
2019-03-21 11:30:00,135.08,135.15,135.05,135.12,2635.0,129.326,129.393,129.2973,129.3643,2635.0
2019-03-21 11:35:00,135.14,135.32,135.12,135.29,1900.0,129.3834,129.5558,129.3643,129.5271,1900.0
2019-03-21 11:40:00,135.29,135.57,135.28,135.51,8333.0,129.5271,129.7951,129.5175,129.7377,8333.0
2019-03-21 11:45:00,135.53,135.74,135.53,135.74,2005.0,129.7568,129.9579,129.7568,129.9579,2005.0
2019-03-21 11:50:00,135.72,135.75,135.62,135.72,3753.0,129.9387,129.9675,129.843,129.9387,3753.0
2019-03-21 11:55:00,135.72,135.9,135.72,135.9,4000.0,129.9387,130.1111,129.9387,130.1111,4000.0
2019-03-21 12:00:00,135.86,135.86,135.68,135.68,3194.0,130.0728,130.0728,129.9004,129.9004,3194.0
2019-03-21 12:05:00,135.69,135.74,135.56,135.58,3346.0,129.91,129.9579,129.7856,129.8047,3346.0
2019-03-21 12:10:00,135.55,135.79,135.54,135.76,1400.0,129.776,130.0058,129.7664,129.977,1400.0
2019-03-21 12:15:00,135.78,135.81,135.5,135.51,5506.0,129.9962,130.0249,129.7281,129.7377,5506.0
2019-03-21 12:20:00,135.5,135.64,135.5,135.51,8038.0,129.7281,129.8621,129.7281,129.7377,8038.0
2019-03-21 12:25:00,135.53,135.53,135.39,135.46,3700.0,129.7568,129.7568,129.6228,129.6898,3700.0
2019-03-21 12:30:00,135.48,135.62,135.45,135.62,6499.0,129.709,129.843,129.6802,129.843,6499.0
2019-03-21 12:35:00,135.63,135.64,135.45,135.58,5376.0,129.8526,129.8621,129.6802,129.8047,5376.0
2019-03-21 12:40:00,135.56,135.68,135.56,135.65,1986.0,129.7856,129.9004,129.7856,129.8717,1986.0
2019-03-21 12:45:00,135.65,135.65,135.47,135.59,3425.0,129.8717,129.8717,129.6994,129.8143,3425.0
2019-03-21 12:50:00,135.64,135.64,135.53,135.57,1992.0,129.8621,129.8621,129.7568,129.7951,1992.0
2019-03-21 12:55:00,135.56,135.57,135.5,135.54,1900.0,129.7856,129.7951,129.7281,129.7664,1900.0
2019-03-21 13:00:00,135.55,135.82,135.55,135.8,5220.0,129.776,130.0345,129.776,130.0153,5220.0
2019-03-21 13:05:00,135.8,135.92,135.79,135.85,5249.0,130.0153,130.1302,130.0058,130.0632,5249.0
2019-03-21 13:10:00,135.87,135.88,135.73,135.74,2600.0,130.0824,130.0919,129.9483,129.9579,2600.0
2019-03-21 13:15:00,135.65,135.71,135.63,135.68,2319.0,129.8717,129.9292,129.8526,129.9004,2319.0
2019-03-21 13:20:00,135.65,135.73,135.62,135.71,2900.0,129.8717,129.9483,129.843,129.9292,2900.0
2019-03-21 13:25:00,135.71,135.8,135.63,135.8,8938.0,129.9292,130.0153,129.8526,130.0153,8938.0
2019-03-21 13:30:00,135.85,135.94,135.85,135.94,1908.0,130.0632,130.1494,130.0632,130.1494,1908.0
2019-03-21 13:35:00,135.9,135.92,135.77,135.82,6486.0,130.1111,130.1302,129.9866,130.0345,6486.0
2019-03-21 13:40:00,135.85,135.9,135.75,135.82,3500.0,130.0632,130.1111,129.9675,130.0345,3500.0
2019-03-21 13:45:00,135.81,135.85,135.75,135.85,2505.0,130.0249,130.0632,129.9675,130.0632,2505.0
2019-03-21 13:50:00,135.88,136.02,135.88,136.01,4427.0,130.0919,130.226,130.0919,130.2164,4427.0
2019-03-21 13:55:00,136.01,136.05,135.9,135.9,3500.0,130.2164,130.2547,130.1111,130.1111,3500.0
2019-03-21 14:00:00,135.91,136.07,135.9,136.06,5045.0,130.1206,130.2738,130.1111,130.2643,5045.0
2019-03-21 14:05:00,136.09,136.15,136.06,136.12,6849.0,130.293,130.3504,130.2643,130.3217,6849.0
2019-03-21 14:10:00,136.11,136.34,136.11,136.29,4502.0,130.3121,130.5323,130.3121,130.4845,4502.0
2019-03-21 14:15:00,136.28,136.45,136.28,136.38,4704.0,130.4749,130.6376,130.4749,130.5706,4704.0
2019-03-21 14:20:00,136.37,136.53,136.35,136.46,6600.0,130.5611,130.7142,130.5419,130.6472,6600.0
2019-03-21 14:25:00,136.43,136.45,136.33,136.44,3070.0,130.6185,130.6376,130.5228,130.6281,3070.0
2019-03-21 14:30:00,136.44,136.44,136.29,136.29,4139.0,130.6281,130.6281,130.4845,130.4845,4139.0
2019-03-21 14:35:00,136.29,136.39,136.29,136.38,5400.0,130.4845,130.5802,130.4845,130.5706,5400.0
2019-03-21 14:40:00,136.38,136.4,136.19,136.19,10667.0,130.5706,130.5898,130.3887,130.3887,10667.0
2019-03-21 14:45:00,136.22,136.31,136.21,136.31,3202.0,130.4174,130.5036,130.4079,130.5036,3202.0
2019-03-21 14:50:00,136.36,136.36,136.2,136.26,4805.0,130.5515,130.5515,130.3983,130.4557,4805.0
2019-03-21 14:55:00,136.24,136.27,136.16,136.25,2963.0,130.4366,130.4653,130.36,130.4462,2963.0
2019-03-21 15:00:00,136.27,136.46,136.22,136.46,7549.0,130.4653,130.6472,130.4174,130.6472,7549.0
2019-03-21 15:05:00,136.48,136.67,136.48,136.62,16449.0,130.6664,130.8483,130.6664,130.8004,16449.0
2019-03-21 15:10:00,136.62,136.65,136.38,136.42,13723.0,130.8004,130.8291,130.5706,130.6089,13723.0
2019-03-21 15:15:00,136.4,136.4,136.21,136.3,7783.0,130.5898,130.5898,130.4079,130.494,7783.0
2019-03-21 15:20:00,136.34,136.45,136.33,136.37,6153.0,130.5323,130.6376,130.5228,130.5611,6153.0
2019-03-21 15:25:00,136.38,136.41,136.22,136.22,8008.0,130.5706,130.5993,130.4174,130.4174,8008.0
2019-03-21 15:30:00,136.25,136.28,136.17,136.25,12289.0,130.4462,130.4749,130.3696,130.4462,12289.0
2019-03-21 15:35:00,136.26,136.34,136.25,136.31,9163.0,130.4557,130.5323,130.4462,130.5036,9163.0
2019-03-21 15:40:00,136.31,136.47,136.29,136.4,13953.0,130.5036,130.6568,130.4845,130.5898,13953.0
2019-03-21 15:45:00,136.39,136.41,136.18,136.19,13221.0,130.5802,130.5993,130.3791,130.3887,13221.0
2019-03-21 15:50:00,136.19,136.31,136.16,136.24,18576.0,130.3887,130.5036,130.36,130.4366,18576.0
2019-03-21 15:55:00,136.21,136.31,136.06,136.15,43321.0,130.4079,130.5036,130.2643,130.3504,43321.0
2019-03-22 09:30:00,135.58,135.85,135.32,135.85,9459.0,129.8047,130.0632,129.5558,130.0632,9459.0
2019-03-22 09:35:00,135.84,136.28,135.62,136.28,4378.0,130.0536,130.4749,129.843,130.4749,4378.0
2019-03-22 09:40:00,136.37,136.37,136.01,136.01,7604.0,130.5611,130.5611,130.2164,130.2164,7604.0
2019-03-22 09:45:00,135.93,136.0,135.34,135.53,4045.0,130.1398,130.2068,129.5749,129.7568,4045.0
2019-03-22 09:50:00,135.53,135.72,135.39,135.43,10300.0,129.7568,129.9387,129.6228,129.6611,10300.0
2019-03-22 09:55:00,135.32,135.53,135.22,135.27,20470.0,129.5558,129.7568,129.46,129.5079,20470.0
2019-03-22 10:00:00,135.37,135.5,135.37,135.45,4350.0,129.6036,129.7281,129.6036,129.6802,4350.0
2019-03-22 10:05:00,135.48,135.93,135.44,135.89,9011.0,129.709,130.1398,129.6707,130.1015,9011.0
2019-03-22 10:10:00,135.87,135.97,135.84,135.93,2600.0,130.0824,130.1781,130.0536,130.1398,2600.0
2019-03-22 10:15:00,135.91,136.26,135.78,136.19,5400.0,130.1206,130.4557,129.9962,130.3887,5400.0
2019-03-22 10:20:00,136.12,136.25,135.97,135.97,2197.0,130.3217,130.4462,130.1781,130.1781,2197.0
2019-03-22 10:25:00,135.89,135.97,135.74,135.87,19848.0,130.1015,130.1781,129.9579,130.0824,19848.0
2019-03-22 10:30:00,135.9,135.97,135.74,135.74,6140.0,130.1111,130.1781,129.9579,129.9579,6140.0
2019-03-22 10:35:00,135.78,135.98,135.78,135.94,9952.0,129.9962,130.1877,129.9962,130.1494,9952.0
2019-03-22 10:40:00,135.87,135.87,135.59,135.71,3997.0,130.0824,130.0824,129.8143,129.9292,3997.0
2019-03-22 10:45:00,135.75,135.76,135.5,135.56,3200.0,129.9675,129.977,129.7281,129.7856,3200.0
2019-03-22 10:50:00,135.54,135.71,135.46,135.54,8800.0,129.7664,129.9292,129.6898,129.7664,8800.0
2019-03-22 10:55:00,135.57,135.65,135.34,135.37,9689.0,129.7951,129.8717,129.5749,129.6036,9689.0
2019-03-22 11:00:00,135.34,135.64,135.31,135.57,7400.0,129.5749,129.8621,129.5462,129.7951,7400.0
2019-03-22 11:05:00,135.54,135.65,135.54,135.62,1900.0,129.7664,129.8717,129.7664,129.843,1900.0
2019-03-22 11:10:00,135.55,135.57,135.37,135.46,10003.0,129.776,129.7951,129.6036,129.6898,10003.0
2019-03-22 11:15:00,135.5,135.53,135.15,135.36,4200.0,129.7281,129.7568,129.393,129.5941,4200.0
2019-03-22 11:20:00,135.34,135.37,135.24,135.25,1100.0,129.5749,129.6036,129.4792,129.4888,1100.0
2019-03-22 11:25:00,135.23,135.37,135.11,135.18,3601.0,129.4696,129.6036,129.3547,129.4217,3601.0
2019-03-22 11:30:00,135.08,135.16,135.0,135.08,2165.0,129.326,129.4026,129.2494,129.326,2165.0
2019-03-22 11:35:00,134.96,135.05,134.9,134.9,6048.0,129.2111,129.2973,129.1537,129.1537,6048.0
2019-03-22 11:40:00,134.91,135.0,134.69,134.73,4104.0,129.1632,129.2494,128.9526,128.9909,4104.0
2019-03-22 11:45:00,134.7,134.76,134.59,134.66,15190.0,128.9622,129.0196,128.8569,128.9239,15190.0
2019-03-22 11:50:00,134.67,134.68,134.39,134.4,4836.0,128.9335,128.943,128.6654,128.675,4836.0
2019-03-22 11:55:00,134.4,134.5,134.14,134.14,4026.0,128.675,128.7707,128.426,128.426,4026.0
2019-03-22 12:00:00,134.16,134.41,134.1,134.15,16663.0,128.4452,128.6845,128.3877,128.4356,16663.0
2019-03-22 12:05:00,134.12,134.29,134.1,134.15,7195.0,128.4069,128.5697,128.3877,128.4356,7195.0
2019-03-22 12:10:00,134.13,134.21,134.06,134.09,2621.0,128.4165,128.4931,128.3495,128.3782,2621.0
2019-03-22 12:15:00,134.12,134.14,133.96,134.01,5852.0,128.4069,128.426,128.2537,128.3016,5852.0
2019-03-22 12:20:00,134.01,134.44,133.99,134.29,3100.0,128.3016,128.7133,128.2824,128.5697,3100.0
2019-03-22 12:25:00,134.32,134.32,134.11,134.17,2400.0,128.5984,128.5984,128.3973,128.4548,2400.0
2019-03-22 12:30:00,134.18,134.38,134.15,134.38,2300.0,128.4643,128.6558,128.4356,128.6558,2300.0
2019-03-22 12:35:00,134.46,134.49,134.24,134.24,2590.0,128.7324,128.7611,128.5218,128.5218,2590.0
2019-03-22 12:40:00,134.17,134.2,133.93,133.93,1900.0,128.4548,128.4835,128.225,128.225,1900.0
2019-03-22 12:45:00,133.97,134.2,133.97,134.07,2400.0,128.2633,128.4835,128.2633,128.359,2400.0
2019-03-22 12:50:00,134.09,134.45,134.09,134.45,1600.0,128.3782,128.7228,128.3782,128.7228,1600.0
2019-03-22 12:55:00,134.42,134.45,134.36,134.45,1501.0,128.6941,128.7228,128.6367,128.7228,1501.0
2019-03-22 13:00:00,134.44,134.51,134.33,134.36,4028.0,128.7133,128.7803,128.6079,128.6367,4028.0
2019-03-22 13:05:00,134.37,134.5,134.37,134.5,935.0,128.6462,128.7707,128.6462,128.7707,935.0
2019-03-22 13:10:00,134.45,134.48,134.38,134.43,2007.0,128.7228,128.7516,128.6558,128.7037,2007.0
2019-03-22 13:15:00,134.46,134.56,134.38,134.5,2900.0,128.7324,128.8282,128.6558,128.7707,2900.0
2019-03-22 13:20:00,134.47,134.54,134.23,134.36,1700.0,128.742,128.809,128.5122,128.6367,1700.0
2019-03-22 13:25:00,134.36,134.36,134.24,134.34,1500.0,128.6367,128.6367,128.5218,128.6175,1500.0
2019-03-22 13:30:00,134.27,134.45,134.27,134.32,4300.0,128.5505,128.7228,128.5505,128.5984,4300.0
2019-03-22 13:35:00,134.33,134.41,134.21,134.24,3185.0,128.6079,128.6845,128.4931,128.5218,3185.0
2019-03-22 13:40:00,134.27,134.33,134.24,134.32,2574.0,128.5505,128.6079,128.5218,128.5984,2574.0
2019-03-22 13:45:00,134.36,134.37,134.18,134.2,2790.0,128.6367,128.6462,128.4643,128.4835,2790.0
2019-03-22 13:50:00,134.14,134.25,134.14,134.24,4601.0,128.426,128.5314,128.426,128.5218,4601.0
2019-03-22 13:55:00,134.2,134.21,134.1,134.15,2200.0,128.4835,128.4931,128.3877,128.4356,2200.0
2019-03-22 14:00:00,134.16,134.29,134.16,134.19,7432.0,128.4452,128.5697,128.4452,128.4739,7432.0
2019-03-22 14:05:00,134.17,134.3,134.07,134.27,14672.0,128.4548,128.5792,128.359,128.5505,14672.0
2019-03-22 14:10:00,134.24,134.38,134.12,134.34,8603.0,128.5218,128.6558,128.4069,128.6175,8603.0
2019-03-22 14:15:00,134.43,134.44,134.16,134.22,10634.0,128.7037,128.7133,128.4452,128.5026,10634.0
2019-03-22 14:20:00,134.19,134.33,134.18,134.27,3608.0,128.4739,128.6079,128.4643,128.5505,3608.0
2019-03-22 14:25:00,134.23,134.41,134.23,134.34,3992.0,128.5122,128.6845,128.5122,128.6175,3992.0
2019-03-22 14:30:00,134.37,134.4,134.15,134.17,3077.0,128.6462,128.675,128.4356,128.4548,3077.0
2019-03-22 14:35:00,134.18,134.28,134.18,134.28,4247.0,128.4643,128.5601,128.4643,128.5601,4247.0
2019-03-22 14:40:00,134.36,134.38,134.22,134.28,9914.0,128.6367,128.6558,128.5026,128.5601,9914.0
2019-03-22 14:45:00,134.33,134.54,134.29,134.52,6564.0,128.6079,128.809,128.5697,128.7899,6564.0
2019-03-22 14:50:00,134.54,134.68,134.52,134.57,2075.0,128.809,128.943,128.7899,128.8377,2075.0
2019-03-22 14:55:00,134.72,134.73,134.61,134.68,3500.0,128.9813,128.9909,128.876,128.943,3500.0
2019-03-22 15:00:00,134.68,134.77,134.56,134.58,2389.0,128.943,129.0292,128.8282,128.8473,2389.0
2019-03-22 15:05:00,134.57,134.68,134.57,134.64,1969.0,128.8377,128.943,128.8377,128.9047,1969.0
2019-03-22 15:10:00,134.66,134.67,134.44,134.49,3486.0,128.9239,128.9335,128.7133,128.7611,3486.0
2019-03-22 15:15:00,134.47,134.6,134.39,134.49,4302.0,128.742,128.8664,128.6654,128.7611,4302.0
2019-03-22 15:20:00,134.49,134.61,134.49,134.6,5850.0,128.7611,128.876,128.7611,128.8664,5850.0
2019-03-22 15:25:00,134.64,134.68,134.47,134.47,5312.0,128.9047,128.943,128.742,128.742,5312.0
2019-03-22 15:30:00,134.44,134.44,134.18,134.19,20942.0,128.7133,128.7133,128.4643,128.4739,20942.0
2019-03-22 15:35:00,134.18,134.26,134.0,134.12,16014.0,128.4643,128.5409,128.292,128.4069,16014.0
2019-03-22 15:40:00,134.14,134.18,134.01,134.05,5355.0,128.426,128.4643,128.3016,128.3399,5355.0
2019-03-22 15:45:00,134.05,134.34,134.01,134.32,5725.0,128.3399,128.6175,128.3016,128.5984,5725.0
2019-03-22 15:50:00,134.28,134.31,134.09,134.14,13818.0,128.5601,128.5888,128.3782,128.426,13818.0
2019-03-22 15:55:00,134.13,134.18,133.96,133.99,26367.0,128.4165,128.4643,128.2537,128.2824,26367.0
2019-03-25 09:30:00,133.63,133.63,132.73,133.4,14121.0,127.9378,127.9378,127.0761,127.7176,14121.0
2019-03-25 09:35:00,133.49,133.79,133.4,133.65,15800.0,127.8037,128.091,127.7176,127.9569,15800.0
2019-03-25 09:40:00,133.59,133.66,133.11,133.13,26009.0,127.8995,127.9665,127.4399,127.4591,26009.0
2019-03-25 09:45:00,133.2,133.2,132.43,132.43,12969.0,127.5261,127.5261,126.7889,126.7889,12969.0
2019-03-25 09:50:00,132.42,132.83,132.24,132.33,10724.0,126.7793,127.1718,126.607,126.6931,10724.0
2019-03-25 09:55:00,132.24,132.58,132.24,132.38,25750.0,126.607,126.9325,126.607,126.741,25750.0
2019-03-25 10:00:00,132.49,132.81,132.32,132.6,13296.0,126.8463,127.1527,126.6836,126.9516,13296.0
2019-03-25 10:05:00,132.56,132.76,132.5,132.54,12950.0,126.9133,127.1048,126.8559,126.8942,12950.0
2019-03-25 10:10:00,132.51,132.65,132.41,132.41,5492.0,126.8655,126.9995,126.7697,126.7697,5492.0
2019-03-25 10:15:00,132.43,132.65,132.42,132.65,3995.0,126.7889,126.9995,126.7793,126.9995,3995.0
2019-03-25 10:20:00,132.52,132.52,132.23,132.3,3900.0,126.8751,126.8751,126.5974,126.6644,3900.0
2019-03-25 10:25:00,132.4,132.72,132.35,132.72,2800.0,126.7602,127.0665,126.7123,127.0665,2800.0
2019-03-25 10:30:00,132.65,132.94,132.65,132.76,4380.0,126.9995,127.2772,126.9995,127.1048,4380.0
2019-03-25 10:35:00,132.73,132.74,132.36,132.44,9075.0,127.0761,127.0857,126.7219,126.7985,9075.0
2019-03-25 10:40:00,132.44,132.76,132.3,132.63,6210.0,126.7985,127.1048,126.6644,126.9804,6210.0
2019-03-25 10:45:00,132.65,132.9,132.58,132.9,6666.0,126.9995,127.2389,126.9325,127.2389,6666.0
2019-03-25 10:50:00,132.92,133.33,132.89,133.2,9126.0,127.258,127.6505,127.2293,127.5261,9126.0
2019-03-25 10:55:00,133.18,133.46,133.18,133.2,5452.0,127.5069,127.775,127.5069,127.5261,5452.0
2019-03-25 11:00:00,133.17,133.28,133.06,133.06,3661.0,127.4974,127.6027,127.392,127.392,3661.0
2019-03-25 11:05:00,133.14,133.2,133.01,133.06,3900.0,127.4686,127.5261,127.3442,127.392,3900.0
2019-03-25 11:10:00,133.0,133.01,132.93,132.94,3825.0,127.3346,127.3442,127.2676,127.2772,3825.0
2019-03-25 11:15:00,133.01,133.14,132.99,133.14,5009.0,127.3442,127.4686,127.325,127.4686,5009.0
2019-03-25 11:20:00,133.11,133.14,133.06,133.07,3600.0,127.4399,127.4686,127.392,127.4016,3600.0
2019-03-25 11:25:00,133.15,133.38,133.15,133.38,2614.0,127.4782,127.6984,127.4782,127.6984,2614.0
2019-03-25 11:30:00,133.39,133.39,133.15,133.17,4926.0,127.708,127.708,127.4782,127.4974,4926.0
2019-03-25 11:35:00,133.17,133.19,133.06,133.16,4600.0,127.4974,127.5165,127.392,127.4878,4600.0
2019-03-25 11:40:00,133.16,133.16,132.82,132.88,4358.0,127.4878,127.4878,127.1623,127.2197,4358.0
2019-03-25 11:45:00,132.88,132.96,132.63,132.68,5600.0,127.2197,127.2963,126.9804,127.0282,5600.0
2019-03-25 11:50:00,132.71,133.0,132.66,132.91,3400.0,127.057,127.3346,127.0091,127.2484,3400.0
2019-03-25 11:55:00,132.91,133.0,132.8,132.83,3900.0,127.2484,127.3346,127.1431,127.1718,3900.0
2019-03-25 12:00:00,132.79,132.95,132.69,132.95,3900.0,127.1335,127.2867,127.0378,127.2867,3900.0
2019-03-25 12:05:00,132.98,132.99,132.87,132.87,5500.0,127.3155,127.325,127.2101,127.2101,5500.0
2019-03-25 12:10:00,132.9,133.16,132.85,132.96,7125.0,127.2389,127.4878,127.191,127.2963,7125.0
2019-03-25 12:15:00,132.98,133.14,132.96,133.14,3600.0,127.3155,127.4686,127.2963,127.4686,3600.0
2019-03-25 12:20:00,133.11,133.21,133.08,133.2,3030.0,127.4399,127.5357,127.4112,127.5261,3030.0
2019-03-25 12:25:00,133.2,133.28,133.18,133.21,3290.0,127.5261,127.6027,127.5069,127.5357,3290.0
2019-03-25 12:30:00,133.21,133.21,133.01,133.07,4800.0,127.5357,127.5357,127.3442,127.4016,4800.0
2019-03-25 12:35:00,133.01,133.02,132.75,132.75,6141.0,127.3442,127.3538,127.0953,127.0953,6141.0
2019-03-25 12:40:00,132.75,132.75,132.53,132.53,5000.0,127.0953,127.0953,126.8846,126.8846,5000.0
2019-03-25 12:45:00,132.56,132.75,132.53,132.72,6599.0,126.9133,127.0953,126.8846,127.0665,6599.0
2019-03-25 12:50:00,132.75,132.8,132.62,132.66,3500.0,127.0953,127.1431,126.9708,127.0091,3500.0
2019-03-25 12:55:00,132.73,133.0,132.71,133.0,8432.0,127.0761,127.3346,127.057,127.3346,8432.0
2019-03-25 13:00:00,133.03,133.03,132.73,132.81,7918.0,127.3633,127.3633,127.0761,127.1527,7918.0
2019-03-25 13:05:00,132.81,132.83,132.71,132.72,6144.0,127.1527,127.1718,127.057,127.0665,6144.0
2019-03-25 13:10:00,132.69,133.05,132.67,132.91,7200.0,127.0378,127.3825,127.0187,127.2484,7200.0
2019-03-25 13:15:00,132.93,132.94,132.83,132.93,9170.0,127.2676,127.2772,127.1718,127.2676,9170.0
2019-03-25 13:20:00,132.91,132.95,132.79,132.79,5775.0,127.2484,127.2867,127.1335,127.1335,5775.0
2019-03-25 13:25:00,132.83,132.9,132.62,132.68,6200.0,127.1718,127.2389,126.9708,127.0282,6200.0
2019-03-25 13:30:00,132.68,132.75,132.59,132.73,4500.0,127.0282,127.0953,126.9421,127.0761,4500.0
2019-03-25 13:35:00,132.73,132.89,132.73,132.85,4320.0,127.0761,127.2293,127.0761,127.191,4320.0
2019-03-25 13:40:00,132.8,132.86,132.63,132.63,5600.0,127.1431,127.2006,126.9804,126.9804,5600.0
2019-03-25 13:45:00,132.63,132.65,132.38,132.42,4871.0,126.9804,126.9995,126.741,126.7793,4871.0
2019-03-25 13:50:00,132.47,132.51,132.4,132.4,2254.0,126.8272,126.8655,126.7602,126.7602,2254.0
2019-03-25 13:55:00,132.4,132.56,132.37,132.56,6116.0,126.7602,126.9133,126.7314,126.9133,6116.0
2019-03-25 14:00:00,132.59,132.82,132.59,132.7,3000.0,126.9421,127.1623,126.9421,127.0474,3000.0
2019-03-25 14:05:00,132.66,132.66,132.53,132.6,2746.0,127.0091,127.0091,126.8846,126.9516,2746.0
2019-03-25 14:10:00,132.62,132.72,132.59,132.68,4352.0,126.9708,127.0665,126.9421,127.0282,4352.0
2019-03-25 14:15:00,132.74,132.76,132.55,132.58,2700.0,127.0857,127.1048,126.9038,126.9325,2700.0
2019-03-25 14:20:00,132.55,132.62,132.38,132.43,4491.0,126.9038,126.9708,126.741,126.7889,4491.0
2019-03-25 14:25:00,132.4,132.47,132.35,132.46,4053.0,126.7602,126.8272,126.7123,126.8176,4053.0
2019-03-25 14:30:00,132.44,132.66,132.44,132.66,4972.0,126.7985,127.0091,126.7985,127.0091,4972.0
2019-03-25 14:35:00,132.67,132.73,132.62,132.73,3900.0,127.0187,127.0761,126.9708,127.0761,3900.0
2019-03-25 14:40:00,132.7,132.87,132.69,132.86,6111.0,127.0474,127.2101,127.0378,127.2006,6111.0
2019-03-25 14:45:00,132.86,132.97,132.83,132.86,3889.0,127.2006,127.3059,127.1718,127.2006,3889.0
2019-03-25 14:50:00,132.92,132.92,132.78,132.82,4400.0,127.258,127.258,127.124,127.1623,4400.0
2019-03-25 14:55:00,132.84,132.93,132.82,132.93,5186.0,127.1814,127.2676,127.1623,127.2676,5186.0
2019-03-25 15:00:00,132.99,133.06,132.93,132.96,5175.0,127.325,127.392,127.2676,127.2963,5175.0
2019-03-25 15:05:00,133.0,133.01,132.9,133.01,4830.0,127.3346,127.3442,127.2389,127.3442,4830.0
2019-03-25 15:10:00,132.99,133.16,132.99,133.15,6946.0,127.325,127.4878,127.325,127.4782,6946.0
2019-03-25 15:15:00,133.16,133.24,133.09,133.12,5381.0,127.4878,127.5644,127.4208,127.4495,5381.0
2019-03-25 15:20:00,133.1,133.26,133.07,133.25,8097.0,127.4303,127.5835,127.4016,127.574,8097.0
2019-03-25 15:25:00,133.25,133.29,133.18,133.23,8887.0,127.574,127.6123,127.5069,127.5548,8887.0
2019-03-25 15:30:00,133.24,133.27,133.04,133.04,12214.0,127.5644,127.5931,127.3729,127.3729,12214.0
2019-03-25 15:35:00,133.06,133.13,132.89,132.89,12501.0,127.392,127.4591,127.2293,127.2293,12501.0
2019-03-25 15:40:00,132.91,133.12,132.91,133.12,12094.0,127.2484,127.4495,127.2484,127.4495,12094.0
2019-03-25 15:45:00,133.09,133.14,132.78,132.81,20581.0,127.4208,127.4686,127.124,127.1527,20581.0
2019-03-25 15:50:00,132.82,132.95,132.79,132.81,24512.0,127.1623,127.2867,127.1335,127.1527,24512.0
2019-03-25 15:55:00,132.82,133.0,132.7,132.9,35513.0,127.1623,127.3346,127.0474,127.2389,35513.0
2019-03-26 09:30:00,133.95,134.28,133.84,133.84,11335.0,128.2441,128.5601,128.1388,128.1388,11335.0
2019-03-26 09:35:00,133.84,134.04,133.65,133.96,2200.0,128.1388,128.3303,127.9569,128.2537,2200.0
2019-03-26 09:40:00,134.09,134.09,133.77,134.08,1700.0,128.3782,128.3782,128.0718,128.3686,1700.0
2019-03-26 09:45:00,134.04,134.19,133.96,134.03,5819.0,128.3303,128.4739,128.2537,128.3207,5819.0
2019-03-26 09:50:00,134.06,134.47,134.05,134.29,5600.0,128.3495,128.742,128.3399,128.5697,5600.0
2019-03-26 09:55:00,134.3,134.57,134.26,134.42,4092.0,128.5792,128.8377,128.5409,128.6941,4092.0
2019-03-26 10:00:00,134.39,134.53,134.17,134.17,3810.0,128.6654,128.7994,128.4548,128.4548,3810.0
2019-03-26 10:05:00,134.22,134.27,133.85,133.85,5244.0,128.5026,128.5505,128.1484,128.1484,5244.0
2019-03-26 10:10:00,133.79,133.97,133.71,133.78,5247.0,128.091,128.2633,128.0144,128.0814,5247.0
2019-03-26 10:15:00,133.75,133.85,133.64,133.73,7706.0,128.0527,128.1484,127.9473,128.0335,7706.0
2019-03-26 10:20:00,133.74,133.74,133.38,133.44,5328.0,128.0431,128.0431,127.6984,127.7559,5328.0
2019-03-26 10:25:00,133.46,133.9,133.43,133.7,3426.0,127.775,128.1963,127.7463,128.0048,3426.0
2019-03-26 10:30:00,133.67,133.67,133.5,133.55,4904.0,127.9761,127.9761,127.8133,127.8612,4904.0
2019-03-26 10:35:00,133.45,133.64,133.39,133.58,5234.0,127.7654,127.9473,127.708,127.8899,5234.0
2019-03-26 10:40:00,133.59,133.78,133.59,133.69,5023.0,127.8995,128.0814,127.8995,127.9952,5023.0
2019-03-26 10:45:00,133.7,134.08,133.7,134.03,8700.0,128.0048,128.3686,128.0048,128.3207,8700.0
2019-03-26 10:50:00,134.09,134.32,134.09,134.23,3700.0,128.3782,128.5984,128.3782,128.5122,3700.0
2019-03-26 10:55:00,134.28,134.48,134.28,134.39,6900.0,128.5601,128.7516,128.5601,128.6654,6900.0
2019-03-26 11:00:00,134.39,134.47,134.28,134.33,10710.0,128.6654,128.742,128.5601,128.6079,10710.0
2019-03-26 11:05:00,134.28,134.47,134.23,134.31,5450.0,128.5601,128.742,128.5122,128.5888,5450.0
2019-03-26 11:10:00,134.28,134.35,134.26,134.35,2600.0,128.5601,128.6271,128.5409,128.6271,2600.0
2019-03-26 11:15:00,134.28,134.42,134.06,134.15,6828.0,128.5601,128.6941,128.3495,128.4356,6828.0
2019-03-26 11:20:00,134.14,134.17,134.03,134.14,3700.0,128.426,128.4548,128.3207,128.426,3700.0
2019-03-26 11:25:00,134.12,134.19,133.99,134.13,4533.0,128.4069,128.4739,128.2824,128.4165,4533.0
2019-03-26 11:30:00,134.1,134.26,134.09,134.2,3700.0,128.3877,128.5409,128.3782,128.4835,3700.0
2019-03-26 11:35:00,134.14,134.19,134.08,134.11,9212.0,128.426,128.4739,128.3686,128.3973,9212.0
2019-03-26 11:40:00,134.14,134.27,134.08,134.08,9818.0,128.426,128.5505,128.3686,128.3686,9818.0
2019-03-26 11:45:00,134.06,134.06,133.77,133.88,3900.0,128.3495,128.3495,128.0718,128.1771,3900.0
2019-03-26 11:50:00,133.83,133.86,133.57,133.67,5584.0,128.1292,128.158,127.8803,127.9761,5584.0
2019-03-26 11:55:00,133.66,134.02,133.66,134.02,5182.0,127.9665,128.3112,127.9665,128.3112,5182.0
2019-03-26 12:00:00,134.05,134.06,133.92,134.04,14987.0,128.3399,128.3495,128.2154,128.3303,14987.0
2019-03-26 12:05:00,134.07,134.19,134.04,134.04,12640.0,128.359,128.4739,128.3303,128.3303,12640.0
2019-03-26 12:10:00,134.11,134.18,133.84,133.98,35384.0,128.3973,128.4643,128.1388,128.2729,35384.0
2019-03-26 12:15:00,133.89,134.21,133.89,134.06,13921.0,128.1867,128.4931,128.1867,128.3495,13921.0
2019-03-26 12:20:00,134.09,134.1,133.71,133.86,46809.0,128.3782,128.3877,128.0144,128.158,46809.0
2019-03-26 12:25:00,133.85,133.93,133.77,133.88,19019.0,128.1484,128.225,128.0718,128.1771,19019.0
2019-03-26 12:30:00,133.91,133.97,133.84,133.9,3700.0,128.2058,128.2633,128.1388,128.1963,3700.0
2019-03-26 12:35:00,133.94,133.97,133.82,133.88,2563.0,128.2346,128.2633,128.1197,128.1771,2563.0
2019-03-26 12:40:00,133.81,133.88,133.76,133.88,6700.0,128.1101,128.1771,128.0622,128.1771,6700.0
2019-03-26 12:45:00,133.8,133.84,133.58,133.67,25181.0,128.1005,128.1388,127.8899,127.9761,25181.0
2019-03-26 12:50:00,133.67,133.89,133.67,133.84,2346.0,127.9761,128.1867,127.9761,128.1388,2346.0
2019-03-26 12:55:00,133.88,133.93,133.85,133.88,1484.0,128.1771,128.225,128.1484,128.1771,1484.0
2019-03-26 13:00:00,133.91,134.07,133.91,134.07,1657.0,128.2058,128.359,128.2058,128.359,1657.0
2019-03-26 13:05:00,134.05,134.16,134.05,134.12,1105.0,128.3399,128.4452,128.3399,128.4069,1105.0
2019-03-26 13:10:00,134.23,134.29,134.19,134.29,1312.0,128.5122,128.5697,128.4739,128.5697,1312.0
2019-03-26 13:15:00,134.24,134.37,134.2,134.37,1300.0,128.5218,128.6462,128.4835,128.6462,1300.0
2019-03-26 13:20:00,134.28,134.32,134.27,134.31,1200.0,128.5601,128.5984,128.5505,128.5888,1200.0
2019-03-26 13:25:00,134.3,134.3,134.15,134.15,3845.0,128.5792,128.5792,128.4356,128.4356,3845.0
2019-03-26 13:30:00,134.11,134.15,134.05,134.12,8297.0,128.3973,128.4356,128.3399,128.4069,8297.0
2019-03-26 13:35:00,134.2,134.2,134.07,134.09,7502.0,128.4835,128.4835,128.359,128.3782,7502.0
2019-03-26 13:40:00,134.13,134.23,134.13,134.19,1500.0,128.4165,128.5122,128.4165,128.4739,1500.0
2019-03-26 13:45:00,134.28,134.29,134.18,134.2,2600.0,128.5601,128.5697,128.4643,128.4835,2600.0
2019-03-26 13:50:00,134.21,134.21,134.02,134.02,2400.0,128.4931,128.4931,128.3112,128.3112,2400.0
2019-03-26 13:55:00,134.03,134.04,133.95,133.95,21601.0,128.3207,128.3303,128.2441,128.2441,21601.0
2019-03-26 14:00:00,133.97,133.99,133.91,133.99,1500.0,128.2633,128.2824,128.2058,128.2824,1500.0
2019-03-26 14:05:00,133.99,134.0,133.86,133.86,4913.0,128.2824,128.292,128.158,128.158,4913.0
2019-03-26 14:10:00,133.9,133.9,133.82,133.84,1500.0,128.1963,128.1963,128.1197,128.1388,1500.0
2019-03-26 14:15:00,133.9,133.94,133.9,133.94,1357.0,128.1963,128.2346,128.1963,128.2346,1357.0
2019-03-26 14:20:00,134.0,134.0,133.85,133.9,2414.0,128.292,128.292,128.1484,128.1963,2414.0
2019-03-26 14:25:00,133.91,133.91,133.68,133.68,3424.0,128.2058,128.2058,127.9856,127.9856,3424.0
2019-03-26 14:30:00,133.62,133.65,133.53,133.65,5382.0,127.9282,127.9569,127.842,127.9569,5382.0
2019-03-26 14:35:00,133.82,133.82,133.77,133.8,1300.0,128.1197,128.1197,128.0718,128.1005,1300.0
2019-03-26 14:40:00,133.85,134.02,133.84,134.01,2800.0,128.1484,128.3112,128.1388,128.3016,2800.0
2019-03-26 14:45:00,134.02,134.1,134.02,134.04,2000.0,128.3112,128.3877,128.3112,128.3303,2000.0
2019-03-26 14:50:00,134.04,134.04,133.81,133.81,2348.0,128.3303,128.3303,128.1101,128.1101,2348.0
2019-03-26 14:55:00,133.82,134.07,133.82,134.07,1971.0,128.1197,128.359,128.1197,128.359,1971.0
2019-03-26 15:00:00,134.1,134.29,134.1,134.24,2816.0,128.3877,128.5697,128.3877,128.5218,2816.0
2019-03-26 15:05:00,134.22,134.31,134.15,134.31,2109.0,128.5026,128.5888,128.4356,128.5888,2109.0
2019-03-26 15:10:00,134.32,134.34,134.23,134.23,2700.0,128.5984,128.6175,128.5122,128.5122,2700.0
2019-03-26 15:15:00,134.23,134.29,134.15,134.16,3015.0,128.5122,128.5697,128.4356,128.4452,3015.0
2019-03-26 15:20:00,134.15,134.2,134.07,134.07,4132.0,128.4356,128.4835,128.359,128.359,4132.0
2019-03-26 15:25:00,134.06,134.19,133.99,134.05,2828.0,128.3495,128.4739,128.2824,128.3399,2828.0
2019-03-26 15:30:00,134.02,134.14,133.91,134.01,5671.0,128.3112,128.426,128.2058,128.3016,5671.0
2019-03-26 15:35:00,134.08,134.17,134.02,134.03,5728.0,128.3686,128.4548,128.3112,128.3207,5728.0
2019-03-26 15:40:00,134.07,134.11,133.99,134.01,8908.0,128.359,128.3973,128.2824,128.3016,8908.0
2019-03-26 15:45:00,134.02,134.3,133.98,134.3,13552.0,128.3112,128.5792,128.2729,128.5792,13552.0
2019-03-26 15:50:00,134.3,134.42,134.24,134.4,21647.0,128.5792,128.6941,128.5218,128.675,21647.0
2019-03-26 15:55:00,134.41,134.8,134.41,134.69,64904.0,128.6845,129.0579,128.6845,128.9526,64904.0
2019-03-27 09:30:00,134.88,135.45,134.77,134.85,9073.0,129.1345,129.6802,129.0292,129.1058,9073.0
2019-03-27 09:35:00,134.77,134.96,134.36,134.66,4781.0,129.0292,129.2111,128.6367,128.9239,4781.0
2019-03-27 09:40:00,134.7,134.8,134.42,134.42,4800.0,128.9622,129.0579,128.6941,128.6941,4800.0
2019-03-27 09:45:00,134.5,134.58,134.34,134.43,1894.0,128.7707,128.8473,128.6175,128.7037,1894.0
2019-03-27 09:50:00,134.52,134.95,134.52,134.83,5630.0,128.7899,129.2015,128.7899,129.0867,5630.0
2019-03-27 09:55:00,134.82,135.03,134.72,135.03,5260.0,129.0771,129.2781,128.9813,129.2781,5260.0
2019-03-27 10:00:00,134.97,135.05,134.81,135.05,9190.0,129.2207,129.2973,129.0675,129.2973,9190.0
2019-03-27 10:05:00,135.04,135.41,134.97,135.22,10203.0,129.2877,129.6419,129.2207,129.46,10203.0
2019-03-27 10:10:00,135.26,135.39,135.14,135.28,21503.0,129.4983,129.6228,129.3834,129.5175,21503.0
2019-03-27 10:15:00,135.26,135.42,135.25,135.34,2953.0,129.4983,129.6515,129.4888,129.5749,2953.0
2019-03-27 10:20:00,135.39,135.67,135.29,135.67,3900.0,129.6228,129.8909,129.5271,129.8909,3900.0
2019-03-27 10:25:00,135.69,136.04,135.64,135.64,18414.0,129.91,130.2451,129.8621,129.8621,18414.0
2019-03-27 10:30:00,135.61,135.64,135.17,135.26,4959.0,129.8334,129.8621,129.4122,129.4983,4959.0
2019-03-27 10:35:00,135.24,135.28,134.94,134.94,4215.0,129.4792,129.5175,129.192,129.192,4215.0
2019-03-27 10:40:00,134.91,134.95,134.55,134.59,3600.0,129.1632,129.2015,128.8186,128.8569,3600.0
2019-03-27 10:45:00,134.59,134.62,134.44,134.62,4100.0,128.8569,128.8856,128.7133,128.8856,4100.0
2019-03-27 10:50:00,134.53,134.59,134.36,134.36,4080.0,128.7994,128.8569,128.6367,128.6367,4080.0
2019-03-27 10:55:00,134.4,134.47,134.31,134.47,4491.0,128.675,128.742,128.5888,128.742,4491.0
2019-03-27 11:00:00,134.52,134.64,134.41,134.41,1600.0,128.7899,128.9047,128.6845,128.6845,1600.0
2019-03-27 11:05:00,134.35,134.43,134.18,134.19,3800.0,128.6271,128.7037,128.4643,128.4739,3800.0
2019-03-27 11:10:00,134.28,134.28,133.99,134.06,4200.0,128.5601,128.5601,128.2824,128.3495,4200.0
2019-03-27 11:15:00,133.92,133.92,133.76,133.81,4600.0,128.2154,128.2154,128.0622,128.1101,4600.0
2019-03-27 11:20:00,133.85,133.91,133.75,133.83,2904.0,128.1484,128.2058,128.0527,128.1292,2904.0
2019-03-27 11:25:00,133.82,133.87,133.52,133.53,4000.0,128.1197,128.1675,127.8325,127.842,4000.0
2019-03-27 11:30:00,133.46,133.59,133.19,133.19,3600.0,127.775,127.8995,127.5165,127.5165,3600.0
2019-03-27 11:35:00,133.15,133.23,133.0,133.18,6828.0,127.4782,127.5548,127.3346,127.5069,6828.0
2019-03-27 11:40:00,133.19,133.27,132.85,132.89,5785.0,127.5165,127.5931,127.191,127.2293,5785.0
2019-03-27 11:45:00,132.84,133.06,132.84,132.95,2000.0,127.1814,127.392,127.1814,127.2867,2000.0
2019-03-27 11:50:00,132.94,133.23,132.89,133.22,4179.0,127.2772,127.5548,127.2293,127.5452,4179.0
2019-03-27 11:55:00,133.18,133.44,133.17,133.4,1673.0,127.5069,127.7559,127.4974,127.7176,1673.0
2019-03-27 12:00:00,133.4,133.58,133.3,133.54,3800.0,127.7176,127.8899,127.6218,127.8516,3800.0
2019-03-27 12:05:00,133.56,133.63,133.51,133.58,4400.0,127.8707,127.9378,127.8229,127.8899,4400.0
2019-03-27 12:10:00,133.55,133.58,133.34,133.37,6700.0,127.8612,127.8899,127.6601,127.6888,6700.0
2019-03-27 12:15:00,133.3,133.5,133.3,133.36,3100.0,127.6218,127.8133,127.6218,127.6793,3100.0
2019-03-27 12:20:00,133.39,133.57,133.36,133.51,4828.0,127.708,127.8803,127.6793,127.8229,4828.0
2019-03-27 12:25:00,133.45,133.67,133.4,133.65,2804.0,127.7654,127.9761,127.7176,127.9569,2804.0
2019-03-27 12:30:00,133.65,133.88,133.65,133.78,8400.0,127.9569,128.1771,127.9569,128.0814,8400.0
2019-03-27 12:35:00,133.79,133.79,133.58,133.6,9704.0,128.091,128.091,127.8899,127.909,9704.0
2019-03-27 12:40:00,133.52,133.59,133.37,133.59,16121.0,127.8325,127.8995,127.6888,127.8995,16121.0
2019-03-27 12:45:00,133.63,133.65,133.46,133.46,9714.0,127.9378,127.9569,127.775,127.775,9714.0
2019-03-27 12:50:00,133.5,133.64,133.48,133.58,3900.0,127.8133,127.9473,127.7942,127.8899,3900.0
2019-03-27 12:55:00,133.58,133.62,133.38,133.38,3200.0,127.8899,127.9282,127.6984,127.6984,3200.0
2019-03-27 13:00:00,133.36,133.36,133.21,133.21,4100.0,127.6793,127.6793,127.5357,127.5357,4100.0
2019-03-27 13:05:00,133.24,133.31,133.2,133.21,2900.0,127.5644,127.6314,127.5261,127.5357,2900.0
2019-03-27 13:10:00,133.2,133.67,133.2,133.64,4400.0,127.5261,127.9761,127.5261,127.9473,4400.0
2019-03-27 13:15:00,133.64,133.69,133.59,133.67,2710.0,127.9473,127.9952,127.8995,127.9761,2710.0
2019-03-27 13:20:00,133.67,133.75,133.63,133.69,3900.0,127.9761,128.0527,127.9378,127.9952,3900.0
2019-03-27 13:25:00,133.69,133.8,133.68,133.7,3999.0,127.9952,128.1005,127.9856,128.0048,3999.0
2019-03-27 13:30:00,133.76,133.78,133.69,133.73,3501.0,128.0622,128.0814,127.9952,128.0335,3501.0
2019-03-27 13:35:00,133.73,133.88,133.68,133.88,3000.0,128.0335,128.1771,127.9856,128.1771,3000.0
2019-03-27 13:40:00,133.89,134.09,133.89,134.08,2151.0,128.1867,128.3782,128.1867,128.3686,2151.0
2019-03-27 13:45:00,134.16,134.16,133.97,133.99,10544.0,128.4452,128.4452,128.2633,128.2824,10544.0
2019-03-27 13:50:00,133.99,134.04,133.93,134.03,2666.0,128.2824,128.3303,128.225,128.3207,2666.0
2019-03-27 13:55:00,134.08,134.08,133.81,133.85,7529.0,128.3686,128.3686,128.1101,128.1484,7529.0
2019-03-27 14:00:00,133.88,133.97,133.81,133.97,2075.0,128.1771,128.2633,128.1101,128.2633,2075.0
2019-03-27 14:05:00,133.97,133.99,133.8,133.9,3751.0,128.2633,128.2824,128.1005,128.1963,3751.0
2019-03-27 14:10:00,133.91,134.06,133.88,133.98,4945.0,128.2058,128.3495,128.1771,128.2729,4945.0
2019-03-27 14:15:00,133.99,133.99,133.86,133.86,4075.0,128.2824,128.2824,128.158,128.158,4075.0
2019-03-27 14:20:00,133.85,133.97,133.81,133.97,3721.0,128.1484,128.2633,128.1101,128.2633,3721.0
2019-03-27 14:25:00,133.94,133.97,133.87,133.93,5234.0,128.2346,128.2633,128.1675,128.225,5234.0
2019-03-27 14:30:00,133.93,134.01,133.92,133.94,4779.0,128.225,128.3016,128.2154,128.2346,4779.0
2019-03-27 14:35:00,133.92,133.98,133.58,133.58,4471.0,128.2154,128.2729,127.8899,127.8899,4471.0
2019-03-27 14:40:00,133.64,133.66,133.54,133.59,6709.0,127.9473,127.9665,127.8516,127.8995,6709.0
2019-03-27 14:45:00,133.65,133.75,133.62,133.75,4900.0,127.9569,128.0527,127.9282,128.0527,4900.0
2019-03-27 14:50:00,133.77,133.88,133.73,133.78,4888.0,128.0718,128.1771,128.0335,128.0814,4888.0
2019-03-27 14:55:00,133.81,133.89,133.77,133.81,3801.0,128.1101,128.1867,128.0718,128.1101,3801.0
2019-03-27 15:00:00,133.81,133.83,133.72,133.76,4598.0,128.1101,128.1292,128.0239,128.0622,4598.0
2019-03-27 15:05:00,133.76,133.81,133.7,133.73,4540.0,128.0622,128.1101,128.0048,128.0335,4540.0
2019-03-27 15:10:00,133.74,133.82,133.66,133.68,4500.0,128.0431,128.1197,127.9665,127.9856,4500.0
2019-03-27 15:15:00,133.67,133.75,133.65,133.75,3401.0,127.9761,128.0527,127.9569,128.0527,3401.0
2019-03-27 15:20:00,133.77,133.89,133.73,133.86,6055.0,128.0718,128.1867,128.0335,128.158,6055.0
2019-03-27 15:25:00,133.82,133.95,133.8,133.92,5254.0,128.1197,128.2441,128.1005,128.2154,5254.0
2019-03-27 15:30:00,133.95,134.09,133.94,134.02,9926.0,128.2441,128.3782,128.2346,128.3112,9926.0
2019-03-27 15:35:00,134.02,134.19,134.01,134.18,9522.0,128.3112,128.4739,128.3016,128.4643,9522.0
2019-03-27 15:40:00,134.17,134.26,134.15,134.18,13173.0,128.4548,128.5409,128.4356,128.4643,13173.0
2019-03-27 15:45:00,134.19,134.26,134.11,134.11,12920.0,128.4739,128.5409,128.3973,128.3973,12920.0
2019-03-27 15:50:00,134.11,134.15,133.82,133.85,26037.0,128.3973,128.4356,128.1197,128.1484,26037.0
2019-03-27 15:55:00,133.84,134.04,133.81,133.99,35156.0,128.1388,128.3303,128.1101,128.2824,35156.0
2019-03-28 09:30:00,134.54,134.74,134.24,134.31,20082.0,128.809,129.0005,128.5218,128.5888,20082.0
2019-03-28 09:35:00,134.48,134.65,134.45,134.65,3541.0,128.7516,128.9143,128.7228,128.9143,3541.0
2019-03-28 09:40:00,134.72,135.0,134.55,134.97,14590.0,128.9813,129.2494,128.8186,129.2207,14590.0
2019-03-28 09:45:00,134.93,134.98,134.64,134.76,29226.0,129.1824,129.2303,128.9047,129.0196,29226.0
2019-03-28 09:50:00,134.76,134.94,134.69,134.77,8756.0,129.0196,129.192,128.9526,129.0292,8756.0
2019-03-28 09:55:00,134.83,134.83,134.46,134.74,13008.0,129.0867,129.0867,128.7324,129.0005,13008.0
2019-03-28 10:00:00,134.84,134.87,134.68,134.83,17537.0,129.0962,129.1249,128.943,129.0867,17537.0
2019-03-28 10:05:00,134.83,134.86,134.68,134.69,3604.0,129.0867,129.1154,128.943,128.9526,3604.0
2019-03-28 10:10:00,134.68,134.91,134.68,134.78,35195.0,128.943,129.1632,128.943,129.0388,35195.0
2019-03-28 10:15:00,134.87,134.89,134.75,134.83,5849.0,129.1249,129.1441,129.0101,129.0867,5849.0
2019-03-28 10:20:00,134.9,135.0,134.87,134.93,4404.0,129.1537,129.2494,129.1249,129.1824,4404.0
2019-03-28 10:25:00,134.88,134.88,134.75,134.86,1700.0,129.1345,129.1345,129.0101,129.1154,1700.0
2019-03-28 10:30:00,134.9,134.99,134.86,134.98,4043.0,129.1537,129.2398,129.1154,129.2303,4043.0
2019-03-28 10:35:00,135.02,135.06,134.9,134.92,4500.0,129.2686,129.3069,129.1537,129.1728,4500.0
2019-03-28 10:40:00,134.86,134.92,134.75,134.76,58202.0,129.1154,129.1728,129.0101,129.0196,58202.0
2019-03-28 10:45:00,134.8,134.8,134.4,134.4,17600.0,129.0579,129.0579,128.675,128.675,17600.0
2019-03-28 10:50:00,134.41,134.54,134.34,134.4,94220.0,128.6845,128.809,128.6175,128.675,94220.0
2019-03-28 10:55:00,134.38,134.46,134.35,134.38,256141.0,128.6558,128.7324,128.6271,128.6558,256141.0
2019-03-28 11:00:00,134.37,134.43,134.12,134.19,13676.0,128.6462,128.7037,128.4069,128.4739,13676.0
2019-03-28 11:05:00,134.19,134.28,134.15,134.24,12534.0,128.4739,128.5601,128.4356,128.5218,12534.0
2019-03-28 11:10:00,134.3,134.39,134.2,134.23,3641.0,128.5792,128.6654,128.4835,128.5122,3641.0
2019-03-28 11:15:00,134.25,134.3,134.13,134.13,10032.0,128.5314,128.5792,128.4165,128.4165,10032.0
2019-03-28 11:20:00,134.1,134.22,134.01,134.02,10845.0,128.3877,128.5026,128.3016,128.3112,10845.0
2019-03-28 11:25:00,134.03,134.08,133.95,133.99,23928.0,128.3207,128.3686,128.2441,128.2824,23928.0
2019-03-28 11:30:00,134.02,134.13,133.97,134.11,2342.0,128.3112,128.4165,128.2633,128.3973,2342.0
2019-03-28 11:35:00,134.06,134.15,133.96,134.15,7724.0,128.3495,128.4356,128.2537,128.4356,7724.0
2019-03-28 11:40:00,134.16,134.17,134.02,134.13,2800.0,128.4452,128.4548,128.3112,128.4165,2800.0
2019-03-28 11:45:00,134.15,134.33,134.09,134.32,4513.0,128.4356,128.6079,128.3782,128.5984,4513.0
2019-03-28 11:50:00,134.37,134.38,134.22,134.25,4807.0,128.6462,128.6558,128.5026,128.5314,4807.0
2019-03-28 11:55:00,134.25,134.3,134.1,134.22,2700.0,128.5314,128.5792,128.3877,128.5026,2700.0
2019-03-28 12:00:00,134.16,134.29,134.16,134.2,2151.0,128.4452,128.5697,128.4452,128.4835,2151.0
2019-03-28 12:05:00,134.25,134.34,134.24,134.31,1400.0,128.5314,128.6175,128.5218,128.5888,1400.0
2019-03-28 12:10:00,134.3,134.31,134.16,134.22,4137.0,128.5792,128.5888,128.4452,128.5026,4137.0
2019-03-28 12:15:00,134.21,134.48,134.2,134.44,3201.0,128.4931,128.7516,128.4835,128.7133,3201.0
2019-03-28 12:20:00,134.51,134.51,134.43,134.43,2015.0,128.7803,128.7803,128.7037,128.7037,2015.0
2019-03-28 12:25:00,134.45,134.57,134.41,134.53,2676.0,128.7228,128.8377,128.6845,128.7994,2676.0
2019-03-28 12:30:00,134.56,134.66,134.54,134.6,9350.0,128.8282,128.9239,128.809,128.8664,9350.0
2019-03-28 12:35:00,134.6,134.67,134.57,134.65,4508.0,128.8664,128.9335,128.8377,128.9143,4508.0
2019-03-28 12:40:00,134.68,134.78,134.64,134.73,6400.0,128.943,129.0388,128.9047,128.9909,6400.0
2019-03-28 12:45:00,134.72,134.8,134.7,134.8,8858.0,128.9813,129.0579,128.9622,129.0579,8858.0
2019-03-28 12:50:00,134.76,134.94,134.75,134.92,2720.0,129.0196,129.192,129.0101,129.1728,2720.0
2019-03-28 12:55:00,134.94,135.0,134.9,134.97,2600.0,129.192,129.2494,129.1537,129.2207,2600.0
2019-03-28 13:00:00,135.0,135.06,134.97,135.06,1400.0,129.2494,129.3069,129.2207,129.3069,1400.0
2019-03-28 13:05:00,135.04,135.04,134.94,134.94,2040.0,129.2877,129.2877,129.192,129.192,2040.0
2019-03-28 13:10:00,134.95,134.95,134.84,134.84,3509.0,129.2015,129.2015,129.0962,129.0962,3509.0
2019-03-28 13:15:00,134.82,134.86,134.78,134.78,4900.0,129.0771,129.1154,129.0388,129.0388,4900.0
2019-03-28 13:20:00,134.78,134.8,134.72,134.75,4530.0,129.0388,129.0579,128.9813,129.0101,4530.0
2019-03-28 13:25:00,134.76,134.83,134.72,134.83,2981.0,129.0196,129.0867,128.9813,129.0867,2981.0
2019-03-28 13:30:00,134.82,134.83,134.78,134.8,4000.0,129.0771,129.0867,129.0388,129.0579,4000.0
2019-03-28 13:35:00,134.76,134.76,134.63,134.63,3426.0,129.0196,129.0196,128.8952,128.8952,3426.0
2019-03-28 13:40:00,134.58,134.58,134.41,134.51,3166.0,128.8473,128.8473,128.6845,128.7803,3166.0
2019-03-28 13:45:00,134.55,134.58,134.49,134.58,600.0,128.8186,128.8473,128.7611,128.8473,600.0
2019-03-28 13:50:00,134.62,134.79,134.61,134.79,1500.0,128.8856,129.0484,128.876,129.0484,1500.0
2019-03-28 13:55:00,134.82,134.86,134.79,134.84,3300.0,129.0771,129.1154,129.0484,129.0962,3300.0
2019-03-28 14:00:00,134.83,134.88,134.81,134.88,1480.0,129.0867,129.1345,129.0675,129.1345,1480.0
2019-03-28 14:05:00,134.88,134.88,134.78,134.78,1200.0,129.1345,129.1345,129.0388,129.0388,1200.0
2019-03-28 14:10:00,134.83,134.95,134.82,134.95,3508.0,129.0867,129.2015,129.0771,129.2015,3508.0
2019-03-28 14:15:00,134.97,134.97,134.83,134.87,3700.0,129.2207,129.2207,129.0867,129.1249,3700.0
2019-03-28 14:20:00,134.87,134.91,134.86,134.89,1743.0,129.1249,129.1632,129.1154,129.1441,1743.0
2019-03-28 14:25:00,134.96,134.98,134.91,134.91,3359.0,129.2111,129.2303,129.1632,129.1632,3359.0
2019-03-28 14:30:00,134.9,134.91,134.88,134.9,900.0,129.1537,129.1632,129.1345,129.1537,900.0
2019-03-28 14:35:00,134.9,134.9,134.86,134.9,2200.0,129.1537,129.1537,129.1154,129.1537,2200.0
2019-03-28 14:40:00,134.91,134.91,134.72,134.72,2092.0,129.1632,129.1632,128.9813,128.9813,2092.0
2019-03-28 14:45:00,134.76,134.8,134.71,134.76,2675.0,129.0196,129.0579,128.9718,129.0196,2675.0
2019-03-28 14:50:00,134.75,134.81,134.73,134.8,2900.0,129.0101,129.0675,128.9909,129.0579,2900.0
2019-03-28 14:55:00,134.79,135.0,134.79,135.0,5437.0,129.0484,129.2494,129.0484,129.2494,5437.0
2019-03-28 15:00:00,134.98,135.24,134.98,135.19,4804.0,129.2303,129.4792,129.2303,129.4313,4804.0
2019-03-28 15:05:00,135.21,135.24,135.18,135.21,4272.0,129.4505,129.4792,129.4217,129.4505,4272.0
2019-03-28 15:10:00,135.2,135.32,135.2,135.26,3556.0,129.4409,129.5558,129.4409,129.4983,3556.0
2019-03-28 15:15:00,135.28,135.35,135.23,135.25,3402.0,129.5175,129.5845,129.4696,129.4888,3402.0
2019-03-28 15:20:00,135.28,135.31,135.22,135.29,3907.0,129.5175,129.5462,129.46,129.5271,3907.0
2019-03-28 15:25:00,135.3,135.35,135.12,135.13,5000.0,129.5366,129.5845,129.3643,129.3739,5000.0
2019-03-28 15:30:00,135.14,135.17,135.04,135.13,6324.0,129.3834,129.4122,129.2877,129.3739,6324.0
2019-03-28 15:35:00,135.16,135.22,135.12,135.16,5259.0,129.4026,129.46,129.3643,129.4026,5259.0
2019-03-28 15:40:00,135.17,135.2,135.11,135.12,4687.0,129.4122,129.4409,129.3547,129.3643,4687.0
2019-03-28 15:45:00,135.08,135.1,134.98,135.0,9194.0,129.326,129.3451,129.2303,129.2494,9194.0
2019-03-28 15:50:00,134.99,135.15,134.93,135.1,15142.0,129.2398,129.393,129.1824,129.3451,15142.0
2019-03-28 15:55:00,135.13,135.22,135.02,135.15,34679.0,129.3739,129.46,129.2686,129.393,34679.0
2019-03-29 09:30:00,135.95,136.23,135.82,135.96,8765.0,130.1589,130.427,130.0345,130.1685,8765.0
2019-03-29 09:35:00,135.96,136.01,135.74,135.75,4930.0,130.1685,130.2164,129.9579,129.9675,4930.0
2019-03-29 09:40:00,135.75,135.91,135.57,135.78,4300.0,129.9675,130.1206,129.7951,129.9962,4300.0
2019-03-29 09:45:00,135.79,135.89,135.5,135.5,3800.0,130.0058,130.1015,129.7281,129.7281,3800.0
2019-03-29 09:50:00,135.56,135.63,135.51,135.63,5092.0,129.7856,129.8526,129.7377,129.8526,5092.0
2019-03-29 09:55:00,135.63,135.63,135.49,135.52,4124.0,129.8526,129.8526,129.7185,129.7473,4124.0
2019-03-29 10:00:00,135.48,135.65,135.35,135.65,10723.0,129.709,129.8717,129.5845,129.8717,10723.0
2019-03-29 10:05:00,135.69,136.1,135.62,136.1,6102.0,129.91,130.3026,129.843,130.3026,6102.0
2019-03-29 10:10:00,136.11,136.27,136.0,136.01,5373.0,130.3121,130.4653,130.2068,130.2164,5373.0
2019-03-29 10:15:00,136.0,136.02,135.84,136.02,2631.0,130.2068,130.226,130.0536,130.226,2631.0
2019-03-29 10:20:00,136.04,136.04,135.92,135.99,1400.0,130.2451,130.2451,130.1302,130.1972,1400.0
2019-03-29 10:25:00,136.17,136.33,136.17,136.33,1400.0,130.3696,130.5228,130.3696,130.5228,1400.0
2019-03-29 10:30:00,136.32,136.41,136.23,136.28,5105.0,130.5132,130.5993,130.427,130.4749,5105.0
2019-03-29 10:35:00,136.25,136.25,136.05,136.18,2900.0,130.4462,130.4462,130.2547,130.3791,2900.0
2019-03-29 10:40:00,136.12,136.2,136.12,136.12,700.0,130.3217,130.3983,130.3217,130.3217,700.0
2019-03-29 10:45:00,136.09,136.09,135.84,135.89,4063.0,130.293,130.293,130.0536,130.1015,4063.0
2019-03-29 10:50:00,135.91,135.92,135.77,135.81,14600.0,130.1206,130.1302,129.9866,130.0249,14600.0
2019-03-29 10:55:00,135.82,136.06,135.82,136.01,4118.0,130.0345,130.2643,130.0345,130.2164,4118.0
2019-03-29 11:00:00,135.96,136.11,135.96,136.04,5070.0,130.1685,130.3121,130.1685,130.2451,5070.0
2019-03-29 11:05:00,136.0,136.24,135.97,136.18,3616.0,130.2068,130.4366,130.1781,130.3791,3616.0
2019-03-29 11:10:00,136.22,136.22,136.07,136.08,2100.0,130.4174,130.4174,130.2738,130.2834,2100.0
2019-03-29 11:15:00,136.06,136.11,136.03,136.03,1600.0,130.2643,130.3121,130.2355,130.2355,1600.0
2019-03-29 11:20:00,136.03,136.1,135.98,136.1,3617.0,130.2355,130.3026,130.1877,130.3026,3617.0
2019-03-29 11:25:00,136.12,136.19,136.09,136.19,1565.0,130.3217,130.3887,130.293,130.3887,1565.0
2019-03-29 11:30:00,136.18,136.26,136.12,136.12,4325.0,130.3791,130.4557,130.3217,130.3217,4325.0
2019-03-29 11:35:00,136.1,136.15,136.02,136.15,3200.0,130.3026,130.3504,130.226,130.3504,3200.0
2019-03-29 11:40:00,136.15,136.16,135.99,136.0,2190.0,130.3504,130.36,130.1972,130.2068,2190.0
2019-03-29 11:45:00,136.02,136.08,135.94,136.04,12866.0,130.226,130.2834,130.1494,130.2451,12866.0
2019-03-29 11:50:00,136.04,136.1,135.99,136.0,5100.0,130.2451,130.3026,130.1972,130.2068,5100.0
2019-03-29 11:55:00,136.05,136.08,135.96,135.97,1911.0,130.2547,130.2834,130.1685,130.1781,1911.0
2019-03-29 12:00:00,135.99,136.0,135.92,135.97,11913.0,130.1972,130.2068,130.1302,130.1781,11913.0
2019-03-29 12:05:00,135.99,135.99,135.89,135.9,2868.0,130.1972,130.1972,130.1015,130.1111,2868.0
2019-03-29 12:10:00,135.9,135.9,135.76,135.8,5100.0,130.1111,130.1111,129.977,130.0153,5100.0
2019-03-29 12:15:00,135.8,135.86,135.78,135.86,1300.0,130.0153,130.0728,129.9962,130.0728,1300.0
2019-03-29 12:20:00,135.88,136.03,135.88,136.03,1390.0,130.0919,130.2355,130.0919,130.2355,1390.0
2019-03-29 12:25:00,136.06,136.15,136.06,136.15,941.0,130.2643,130.3504,130.2643,130.3504,941.0
2019-03-29 12:30:00,136.13,136.18,136.12,136.17,1602.0,130.3313,130.3791,130.3217,130.3696,1602.0
2019-03-29 12:35:00,136.18,136.23,136.18,136.2,800.0,130.3791,130.427,130.3791,130.3983,800.0
2019-03-29 12:40:00,136.17,136.2,136.13,136.13,1700.0,130.3696,130.3983,130.3313,130.3313,1700.0
2019-03-29 12:45:00,136.13,136.16,136.07,136.16,16606.0,130.3313,130.36,130.2738,130.36,16606.0
2019-03-29 12:50:00,136.17,136.17,135.96,136.07,8671.0,130.3696,130.3696,130.1685,130.2738,8671.0
2019-03-29 12:55:00,136.16,136.24,136.15,136.24,1456.0,130.36,130.4366,130.3504,130.4366,1456.0
2019-03-29 13:00:00,136.24,136.26,136.17,136.17,2208.0,130.4366,130.4557,130.3696,130.3696,2208.0
2019-03-29 13:05:00,136.12,136.18,136.12,136.18,1200.0,130.3217,130.3791,130.3217,130.3791,1200.0
2019-03-29 13:10:00,136.19,136.27,136.18,136.27,1265.0,130.3887,130.4653,130.3791,130.4653,1265.0
2019-03-29 13:15:00,136.26,136.29,136.18,136.29,2217.0,130.4557,130.4845,130.3791,130.4845,2217.0
2019-03-29 13:20:00,136.24,136.24,136.12,136.21,1700.0,130.4366,130.4366,130.3217,130.4079,1700.0
2019-03-29 13:25:00,136.21,136.24,136.11,136.11,5184.0,130.4079,130.4366,130.3121,130.3121,5184.0
2019-03-29 13:30:00,136.1,136.13,136.05,136.05,1675.0,130.3026,130.3313,130.2547,130.2547,1675.0
2019-03-29 13:35:00,136.05,136.06,135.98,136.04,2493.0,130.2547,130.2643,130.1877,130.2451,2493.0
2019-03-29 13:40:00,136.03,136.16,136.01,136.16,1000.0,130.2355,130.36,130.2164,130.36,1000.0
2019-03-29 13:45:00,136.14,136.18,136.12,136.13,4323.0,130.3408,130.3791,130.3217,130.3313,4323.0
2019-03-29 13:50:00,136.06,136.15,136.06,136.12,900.0,130.2643,130.3504,130.2643,130.3217,900.0
2019-03-29 13:55:00,136.12,136.28,136.12,136.24,1268.0,130.3217,130.4749,130.3217,130.4366,1268.0
2019-03-29 14:00:00,136.35,136.43,136.29,136.43,2800.0,130.5419,130.6185,130.4845,130.6185,2800.0
2019-03-29 14:05:00,136.41,136.42,136.36,136.4,2495.0,130.5993,130.6089,130.5515,130.5898,2495.0
2019-03-29 14:10:00,136.42,136.44,136.35,136.42,2200.0,130.6089,130.6281,130.5419,130.6089,2200.0
2019-03-29 14:15:00,136.46,136.46,136.35,136.37,2791.0,130.6472,130.6472,130.5419,130.5611,2791.0
2019-03-29 14:20:00,136.37,136.39,136.29,136.3,2370.0,130.5611,130.5802,130.4845,130.494,2370.0
2019-03-29 14:25:00,136.33,136.44,136.29,136.44,1710.0,130.5228,130.6281,130.4845,130.6281,1710.0
2019-03-29 14:30:00,136.44,136.44,136.39,136.44,4200.0,130.6281,130.6281,130.5802,130.6281,4200.0
2019-03-29 14:35:00,136.4,136.43,136.34,136.34,1700.0,130.5898,130.6185,130.5323,130.5323,1700.0
2019-03-29 14:40:00,136.34,136.35,136.24,136.28,4557.0,130.5323,130.5419,130.4366,130.4749,4557.0
2019-03-29 14:45:00,136.3,136.41,136.27,136.41,1452.0,130.494,130.5993,130.4653,130.5993,1452.0
2019-03-29 14:50:00,136.35,136.55,136.35,136.55,7564.0,130.5419,130.7334,130.5419,130.7334,7564.0
2019-03-29 14:55:00,136.55,136.68,136.53,136.55,15001.0,130.7334,130.8578,130.7142,130.7334,15001.0
2019-03-29 15:00:00,136.59,136.67,136.59,136.62,3596.0,130.7717,130.8483,130.7717,130.8004,3596.0
2019-03-29 15:05:00,136.55,136.56,136.45,136.45,13815.0,130.7334,130.743,130.6376,130.6376,13815.0
2019-03-29 15:10:00,136.5,136.51,136.38,136.38,1900.0,130.6855,130.6951,130.5706,130.5706,1900.0
2019-03-29 15:15:00,136.38,136.4,136.32,136.32,4876.0,130.5706,130.5898,130.5132,130.5132,4876.0
2019-03-29 15:20:00,136.34,136.35,136.27,136.29,13250.0,130.5323,130.5419,130.4653,130.4845,13250.0
2019-03-29 15:25:00,136.24,136.31,136.22,136.26,5104.0,130.4366,130.5036,130.4174,130.4557,5104.0
2019-03-29 15:30:00,136.25,136.43,136.18,136.43,5966.0,130.4462,130.6185,130.3791,130.6185,5966.0
2019-03-29 15:35:00,136.44,136.47,136.31,136.34,9485.0,130.6281,130.6568,130.5036,130.5323,9485.0
2019-03-29 15:40:00,136.33,136.52,136.3,136.49,17305.0,130.5228,130.7047,130.494,130.6759,17305.0
2019-03-29 15:45:00,136.53,136.6,136.41,136.5,24961.0,130.7142,130.7813,130.5993,130.6855,24961.0
2019-03-29 15:50:00,136.49,136.64,136.46,136.61,27549.0,130.6759,130.8196,130.6472,130.7908,27549.0
2019-03-29 15:55:00,136.61,136.78,136.37,136.52,84288.0,130.7908,130.9536,130.5611,130.7047,84288.0
2019-04-01 09:30:00,137.88,138.58,137.88,138.24,12122.0,132.0067,132.6769,132.0067,132.3514,12122.0
2019-04-01 09:35:00,138.27,138.89,138.19,138.35,41698.0,132.3801,132.9737,132.3035,132.4567,41698.0
2019-04-01 09:40:00,138.28,138.46,137.79,137.97,6561.0,132.3897,132.562,131.9206,132.0929,6561.0
2019-04-01 09:45:00,137.9,137.96,137.77,137.88,6684.0,132.0259,132.0833,131.9014,132.0067,6684.0
2019-04-01 09:50:00,137.94,138.14,137.68,137.69,12600.0,132.0642,132.2557,131.8152,131.8248,12600.0
2019-04-01 09:55:00,137.75,138.02,137.75,137.99,2300.0,131.8823,132.1408,131.8823,132.112,2300.0
2019-04-01 10:00:00,138.1,138.33,137.98,138.09,8523.0,132.2174,132.4376,132.1025,132.2078,8523.0
2019-04-01 10:05:00,138.0,138.0,137.67,137.8,9996.0,132.1216,132.1216,131.8057,131.9301,9996.0
2019-04-01 10:10:00,137.79,137.89,137.62,137.65,11352.0,131.9206,132.0163,131.7578,131.7865,11352.0
2019-04-01 10:15:00,137.64,137.78,137.61,137.74,8431.0,131.777,131.911,131.7482,131.8727,8431.0
2019-04-01 10:20:00,137.77,137.87,137.77,137.85,2500.0,131.9014,131.9972,131.9014,131.978,2500.0
2019-04-01 10:25:00,137.76,137.77,137.7,137.77,2050.0,131.8918,131.9014,131.8344,131.9014,2050.0
2019-04-01 10:30:00,137.83,137.83,137.74,137.74,4470.0,131.9589,131.9589,131.8727,131.8727,4470.0
2019-04-01 10:35:00,137.74,137.96,137.74,137.96,3640.0,131.8727,132.0833,131.8727,132.0833,3640.0
2019-04-01 10:40:00,137.91,138.03,137.91,137.99,5685.0,132.0355,132.1503,132.0355,132.112,5685.0
2019-04-01 10:45:00,137.97,138.04,137.89,138.01,10240.0,132.0929,132.1599,132.0163,132.1312,10240.0
2019-04-01 10:50:00,138.0,138.15,137.84,138.14,3422.0,132.1216,132.2652,131.9684,132.2557,3422.0
2019-04-01 10:55:00,138.2,138.2,137.99,138.0,5667.0,132.3131,132.3131,132.112,132.1216,5667.0
2019-04-01 11:00:00,138.03,138.13,137.92,138.05,5027.0,132.1503,132.2461,132.045,132.1695,5027.0
2019-04-01 11:05:00,138.05,138.21,138.05,138.13,2776.0,132.1695,132.3227,132.1695,132.2461,2776.0
2019-04-01 11:10:00,138.13,138.15,138.01,138.11,2722.0,132.2461,132.2652,132.1312,132.2269,2722.0
2019-04-01 11:15:00,138.15,138.23,138.15,138.23,1900.0,132.2652,132.3418,132.2652,132.3418,1900.0
2019-04-01 11:20:00,138.21,138.29,138.21,138.25,2100.0,132.3227,132.3993,132.3227,132.361,2100.0
2019-04-01 11:25:00,138.24,138.24,138.06,138.15,8499.0,132.3514,132.3514,132.1791,132.2652,8499.0
2019-04-01 11:30:00,138.15,138.15,138.02,138.09,3722.0,132.2652,132.2652,132.1408,132.2078,3722.0
2019-04-01 11:35:00,138.13,138.16,138.09,138.1,3255.0,132.2461,132.2748,132.2078,132.2174,3255.0
2019-04-01 11:40:00,138.13,138.32,138.12,138.26,1791.0,132.2461,132.428,132.2365,132.3705,1791.0
2019-04-01 11:45:00,138.22,138.3,138.18,138.3,2797.0,132.3322,132.4088,132.294,132.4088,2797.0
2019-04-01 11:50:00,138.26,138.27,138.1,138.1,3148.0,132.3705,132.3801,132.2174,132.2174,3148.0
2019-04-01 11:55:00,138.11,138.2,138.11,138.17,2700.0,132.2269,132.3131,132.2269,132.2844,2700.0
2019-04-01 12:00:00,138.17,138.17,138.04,138.09,10804.0,132.2844,132.2844,132.1599,132.2078,10804.0
2019-04-01 12:05:00,138.1,138.12,137.99,138.03,4431.0,132.2174,132.2365,132.112,132.1503,4431.0
2019-04-01 12:10:00,138.05,138.1,137.95,137.95,4589.0,132.1695,132.2174,132.0737,132.0737,4589.0
2019-04-01 12:15:00,137.96,138.0,137.91,137.99,2722.0,132.0833,132.1216,132.0355,132.112,2722.0
2019-04-01 12:20:00,138.03,138.08,138.0,138.06,3306.0,132.1503,132.1982,132.1216,132.1791,3306.0
2019-04-01 12:25:00,138.02,138.02,137.99,138.02,1863.0,132.1408,132.1408,132.112,132.1408,1863.0
2019-04-01 12:30:00,138.08,138.1,138.03,138.03,6878.0,132.1982,132.2174,132.1503,132.1503,6878.0
2019-04-01 12:35:00,138.07,138.14,138.06,138.09,2980.0,132.1886,132.2557,132.1791,132.2078,2980.0
2019-04-01 12:40:00,138.12,138.33,138.12,138.3,5568.0,132.2365,132.4376,132.2365,132.4088,5568.0
2019-04-01 12:45:00,138.29,138.29,138.11,138.13,2615.0,132.3993,132.3993,132.2269,132.2461,2615.0
2019-04-01 12:50:00,138.14,138.19,138.09,138.13,4234.0,132.2557,132.3035,132.2078,132.2461,4234.0
2019-04-01 12:55:00,138.12,138.31,138.11,138.24,3519.0,132.2365,132.4184,132.2269,132.3514,3519.0
2019-04-01 13:00:00,138.27,138.27,138.22,138.25,2600.0,132.3801,132.3801,132.3322,132.361,2600.0
2019-04-01 13:05:00,138.23,138.23,138.16,138.16,1952.0,132.3418,132.3418,132.2748,132.2748,1952.0
2019-04-01 13:10:00,138.17,138.3,138.16,138.3,6570.0,132.2844,132.4088,132.2748,132.4088,6570.0
2019-04-01 13:15:00,138.31,138.37,138.31,138.36,8600.0,132.4184,132.4759,132.4184,132.4663,8600.0
2019-04-01 13:20:00,138.34,138.37,138.28,138.35,8600.0,132.4471,132.4759,132.3897,132.4567,8600.0
2019-04-01 13:25:00,138.35,138.42,138.32,138.37,18900.0,132.4567,132.5237,132.428,132.4759,18900.0
2019-04-01 13:30:00,138.36,138.42,138.33,138.4,19323.0,132.4663,132.5237,132.4376,132.5046,19323.0
2019-04-01 13:35:00,138.38,138.38,138.35,138.37,1802.0,132.4854,132.4854,132.4567,132.4759,1802.0
2019-04-01 13:40:00,138.4,138.52,138.37,138.51,4240.0,132.5046,132.6195,132.4759,132.6099,4240.0
2019-04-01 13:45:00,138.47,138.52,138.47,138.5,2100.0,132.5716,132.6195,132.5716,132.6003,2100.0
2019-04-01 13:50:00,138.46,138.54,138.46,138.53,4379.0,132.562,132.6386,132.562,132.629,4379.0
2019-04-01 13:55:00,138.54,138.59,138.52,138.56,2570.0,132.6386,132.6865,132.6195,132.6578,2570.0
2019-04-01 14:00:00,138.53,138.67,138.52,138.66,3558.0,132.629,132.7631,132.6195,132.7535,3558.0
2019-04-01 14:05:00,138.64,138.65,138.58,138.6,1500.0,132.7344,132.7439,132.6769,132.6961,1500.0
2019-04-01 14:10:00,138.62,138.71,138.58,138.61,6271.0,132.7152,132.8014,132.6769,132.7056,6271.0
2019-04-01 14:15:00,138.61,138.63,138.49,138.49,1925.0,132.7056,132.7248,132.5907,132.5907,1925.0
2019-04-01 14:20:00,138.47,138.5,138.35,138.36,3421.0,132.5716,132.6003,132.4567,132.4663,3421.0
2019-04-01 14:25:00,138.34,138.41,138.34,138.39,5330.0,132.4471,132.5142,132.4471,132.495,5330.0
2019-04-01 14:30:00,138.4,138.51,138.4,138.5,6400.0,132.5046,132.6099,132.5046,132.6003,6400.0
2019-04-01 14:35:00,138.48,138.57,138.47,138.54,4520.0,132.5812,132.6673,132.5716,132.6386,4520.0
2019-04-01 14:40:00,138.55,138.59,138.55,138.58,14151.0,132.6482,132.6865,132.6482,132.6769,14151.0
2019-04-01 14:45:00,138.58,138.58,138.45,138.46,8815.0,132.6769,132.6769,132.5525,132.562,8815.0
2019-04-01 14:50:00,138.44,138.47,138.4,138.47,5915.0,132.5429,132.5716,132.5046,132.5716,5915.0
2019-04-01 14:55:00,138.49,138.62,138.45,138.58,9220.0,132.5907,132.7152,132.5525,132.6769,9220.0
2019-04-01 15:00:00,138.55,138.56,138.48,138.52,4919.0,132.6482,132.6578,132.5812,132.6195,4919.0
2019-04-01 15:05:00,138.52,138.58,138.46,138.47,4989.0,132.6195,132.6769,132.562,132.5716,4989.0
2019-04-01 15:10:00,138.46,138.48,138.37,138.4,11090.0,132.562,132.5812,132.4759,132.5046,11090.0
2019-04-01 15:15:00,138.4,138.78,138.37,138.48,23732.0,132.5046,132.8684,132.4759,132.5812,23732.0
2019-04-01 15:20:00,138.48,138.48,138.34,138.45,30914.0,132.5812,132.5812,132.4471,132.5525,30914.0
2019-04-01 15:25:00,138.45,138.46,138.37,138.43,6805.0,132.5525,132.562,132.4759,132.5333,6805.0
2019-04-01 15:30:00,138.42,138.47,138.34,138.36,31136.0,132.5237,132.5716,132.4471,132.4663,31136.0
2019-04-01 15:35:00,138.34,138.34,138.22,138.31,13145.0,132.4471,132.4471,132.3322,132.4184,13145.0
2019-04-01 15:40:00,138.35,138.46,138.35,138.39,7047.0,132.4567,132.562,132.4567,132.495,7047.0
2019-04-01 15:45:00,138.39,138.48,138.39,138.46,7863.0,132.495,132.5812,132.495,132.562,7863.0
2019-04-01 15:50:00,138.47,138.61,138.44,138.59,14878.0,132.5716,132.7056,132.5429,132.6865,14878.0
2019-04-01 15:55:00,138.61,138.86,138.61,138.64,54895.0,132.7056,132.945,132.7056,132.7344,54895.0
2019-04-02 09:30:00,138.73,139.01,138.37,138.55,11716.0,132.8205,133.0886,132.4759,132.6482,11716.0
2019-04-02 09:35:00,138.64,138.93,138.43,138.82,13450.0,132.7344,133.012,132.5333,132.9067,13450.0
2019-04-02 09:40:00,138.84,138.91,138.68,138.71,2500.0,132.9258,132.9929,132.7727,132.8014,2500.0
2019-04-02 09:45:00,138.73,138.8,138.53,138.54,3300.0,132.8205,132.8875,132.629,132.6386,3300.0
2019-04-02 09:50:00,138.5,138.83,138.49,138.82,5156.0,132.6003,132.9163,132.5907,132.9067,5156.0
2019-04-02 09:55:00,138.72,138.93,138.29,138.35,65092.0,132.8109,133.012,132.3993,132.4567,65092.0
2019-04-02 10:00:00,138.43,138.7,138.39,138.41,15587.0,132.5333,132.7918,132.495,132.5142,15587.0
2019-04-02 10:05:00,138.41,138.91,138.4,138.86,8502.0,132.5142,132.9929,132.5046,132.945,8502.0
2019-04-02 10:10:00,138.76,139.05,138.76,139.05,1934.0,132.8492,133.1269,132.8492,133.1269,1934.0
2019-04-02 10:15:00,139.05,139.11,138.9,138.97,4277.0,133.1269,133.1843,132.9833,133.0503,4277.0
2019-04-02 10:20:00,138.91,138.91,138.78,138.78,700.0,132.9929,132.9929,132.8684,132.8684,700.0
2019-04-02 10:25:00,138.88,138.97,138.87,138.97,1363.0,132.9641,133.0503,132.9546,133.0503,1363.0
2019-04-02 10:30:00,138.93,138.98,138.87,138.87,4610.0,133.012,133.0599,132.9546,132.9546,4610.0
2019-04-02 10:35:00,138.89,138.89,138.74,138.81,2300.0,132.9737,132.9737,132.8301,132.8971,2300.0
2019-04-02 10:40:00,138.81,138.82,138.74,138.76,1876.0,132.8971,132.9067,132.8301,132.8492,1876.0
2019-04-02 10:45:00,138.91,138.94,138.87,138.93,2000.0,132.9929,133.0216,132.9546,133.012,2000.0
2019-04-02 10:50:00,138.92,139.09,138.87,139.02,1213.0,133.0024,133.1652,132.9546,133.0982,1213.0
2019-04-02 10:55:00,139.08,139.14,139.05,139.09,1600.0,133.1556,133.2131,133.1269,133.1652,1600.0
2019-04-02 11:00:00,139.15,139.15,138.65,138.68,4800.0,133.2226,133.2226,132.7439,132.7727,4800.0
2019-04-02 11:05:00,138.72,138.82,138.65,138.72,2553.0,132.8109,132.9067,132.7439,132.8109,2553.0
2019-04-02 11:10:00,138.73,138.83,138.7,138.77,12910.0,132.8205,132.9163,132.7918,132.8588,12910.0
2019-04-02 11:15:00,138.75,138.81,138.38,138.38,3700.0,132.8397,132.8971,132.4854,132.4854,3700.0
2019-04-02 11:20:00,138.44,138.76,138.44,138.55,10683.0,132.5429,132.8492,132.5429,132.6482,10683.0
2019-04-02 11:25:00,138.61,138.61,138.48,138.51,1716.0,132.7056,132.7056,132.5812,132.6099,1716.0
2019-04-02 11:30:00,138.5,138.64,138.41,138.61,7787.0,132.6003,132.7344,132.5142,132.7056,7787.0
2019-04-02 11:35:00,138.58,138.74,138.53,138.53,2084.0,132.6769,132.8301,132.629,132.629,2084.0
2019-04-02 11:40:00,138.5,138.58,138.49,138.55,1636.0,132.6003,132.6769,132.5907,132.6482,1636.0
2019-04-02 11:45:00,138.54,138.73,138.53,138.72,2600.0,132.6386,132.8205,132.629,132.8109,2600.0
2019-04-02 11:50:00,138.75,138.78,138.69,138.77,2400.0,132.8397,132.8684,132.7822,132.8588,2400.0
2019-04-02 11:55:00,138.76,138.76,138.68,138.73,2000.0,132.8492,132.8492,132.7727,132.8205,2000.0
2019-04-02 12:00:00,138.69,138.8,138.65,138.69,2400.0,132.7822,132.8875,132.7439,132.7822,2400.0
2019-04-02 12:05:00,138.69,138.72,138.5,138.51,2900.0,132.7822,132.8109,132.6003,132.6099,2900.0
2019-04-02 12:10:00,138.57,138.59,138.47,138.48,3500.0,132.6673,132.6865,132.5716,132.5812,3500.0
2019-04-02 12:15:00,138.48,138.58,138.48,138.58,1315.0,132.5812,132.6769,132.5812,132.6769,1315.0
2019-04-02 12:20:00,138.58,138.58,138.45,138.51,42300.0,132.6769,132.6769,132.5525,132.6099,42300.0
2019-04-02 12:25:00,138.49,138.56,138.46,138.56,1624.0,132.5907,132.6578,132.562,132.6578,1624.0
2019-04-02 12:30:00,138.55,138.63,138.52,138.57,2617.0,132.6482,132.7248,132.6195,132.6673,2617.0
2019-04-02 12:35:00,138.6,138.6,138.5,138.52,3179.0,132.6961,132.6961,132.6003,132.6195,3179.0
2019-04-02 12:40:00,138.51,138.54,138.38,138.49,14700.0,132.6099,132.6386,132.4854,132.5907,14700.0
2019-04-02 12:45:00,138.46,138.51,138.41,138.51,2115.0,132.562,132.6099,132.5142,132.6099,2115.0
2019-04-02 12:50:00,138.57,138.6,138.44,138.48,40658.0,132.6673,132.6961,132.5429,132.5812,40658.0
2019-04-02 12:55:00,138.49,138.49,138.44,138.47,1401.0,132.5907,132.5907,132.5429,132.5716,1401.0
2019-04-02 13:00:00,138.47,138.49,138.4,138.47,3010.0,132.5716,132.5907,132.5046,132.5716,3010.0
2019-04-02 13:05:00,138.47,138.52,138.45,138.47,9766.0,132.5716,132.6195,132.5525,132.5716,9766.0
2019-04-02 13:10:00,138.46,138.47,138.36,138.44,9957.0,132.562,132.5716,132.4663,132.5429,9957.0
2019-04-02 13:15:00,138.41,138.42,138.37,138.37,3605.0,132.5142,132.5237,132.4759,132.4759,3605.0
2019-04-02 13:20:00,138.35,138.46,138.35,138.44,2933.0,132.4567,132.562,132.4567,132.5429,2933.0
2019-04-02 13:25:00,138.47,138.47,138.26,138.33,11795.0,132.5716,132.5716,132.3705,132.4376,11795.0
2019-04-02 13:30:00,138.34,138.37,138.28,138.37,1724.0,132.4471,132.4759,132.3897,132.4759,1724.0
2019-04-02 13:35:00,138.39,138.45,138.32,138.35,2719.0,132.495,132.5525,132.428,132.4567,2719.0
2019-04-02 13:40:00,138.34,138.44,138.33,138.4,3711.0,132.4471,132.5429,132.4376,132.5046,3711.0
2019-04-02 13:45:00,138.42,138.45,138.34,138.38,2014.0,132.5237,132.5525,132.4471,132.4854,2014.0
2019-04-02 13:50:00,138.39,138.49,138.29,138.38,7727.0,132.495,132.5907,132.3993,132.4854,7727.0
2019-04-02 13:55:00,138.35,138.39,138.28,138.33,5835.0,132.4567,132.495,132.3897,132.4376,5835.0
2019-04-02 14:00:00,138.31,138.39,138.31,138.37,3330.0,132.4184,132.495,132.4184,132.4759,3330.0
2019-04-02 14:05:00,138.39,138.48,138.39,138.45,2400.0,132.495,132.5812,132.495,132.5525,2400.0
2019-04-02 14:10:00,138.42,138.5,138.42,138.42,1905.0,132.5237,132.6003,132.5237,132.5237,1905.0
2019-04-02 14:15:00,138.42,138.45,138.41,138.41,2000.0,132.5237,132.5525,132.5142,132.5142,2000.0
2019-04-02 14:20:00,138.44,138.45,138.33,138.34,12140.0,132.5429,132.5525,132.4376,132.4471,12140.0
2019-04-02 14:25:00,138.36,138.41,138.33,138.36,1700.0,132.4663,132.5142,132.4376,132.4663,1700.0
2019-04-02 14:30:00,138.4,138.43,138.39,138.39,1759.0,132.5046,132.5333,132.495,132.495,1759.0
2019-04-02 14:35:00,138.41,138.43,138.38,138.4,3603.0,132.5142,132.5333,132.4854,132.5046,3603.0
2019-04-02 14:40:00,138.42,138.42,138.37,138.41,3168.0,132.5237,132.5237,132.4759,132.5142,3168.0
2019-04-02 14:45:00,138.41,138.45,138.39,138.41,3675.0,132.5142,132.5525,132.495,132.5142,3675.0
2019-04-02 14:50:00,138.42,138.58,138.41,138.53,8367.0,132.5237,132.6769,132.5142,132.629,8367.0
2019-04-02 14:55:00,138.51,138.66,138.51,138.62,3537.0,132.6099,132.7535,132.6099,132.7152,3537.0
2019-04-02 15:00:00,138.67,138.67,138.6,138.62,3412.0,132.7631,132.7631,132.6961,132.7152,3412.0
2019-04-02 15:05:00,138.6,138.62,138.58,138.61,1804.0,132.6961,132.7152,132.6769,132.7056,1804.0
2019-04-02 15:10:00,138.63,138.69,138.62,138.66,2200.0,132.7248,132.7822,132.7152,132.7535,2200.0
2019-04-02 15:15:00,138.66,138.77,138.63,138.69,14188.0,132.7535,132.8588,132.7248,132.7822,14188.0
2019-04-02 15:20:00,138.66,138.77,138.66,138.71,3706.0,132.7535,132.8588,132.7535,132.8014,3706.0
2019-04-02 15:25:00,138.74,138.76,138.69,138.71,4636.0,132.8301,132.8492,132.7822,132.8014,4636.0
2019-04-02 15:30:00,138.73,138.91,138.72,138.87,6054.0,132.8205,132.9929,132.8109,132.9546,6054.0
2019-04-02 15:35:00,138.86,139.07,138.86,138.97,17950.0,132.945,133.146,132.945,133.0503,17950.0
2019-04-02 15:40:00,138.98,138.98,138.9,138.9,5039.0,133.0599,133.0599,132.9833,132.9833,5039.0
2019-04-02 15:45:00,138.89,138.89,138.68,138.69,8859.0,132.9737,132.9737,132.7727,132.7822,8859.0
2019-04-02 15:50:00,138.7,138.76,138.66,138.73,20484.0,132.7918,132.8492,132.7535,132.8205,20484.0
2019-04-02 15:55:00,138.73,138.84,138.65,138.81,63037.0,132.8205,132.9258,132.7439,132.8971,63037.0
2019-04-03 09:30:00,139.05,139.2,138.66,139.2,39775.0,133.1269,133.2705,132.7535,133.2705,39775.0
2019-04-03 09:35:00,139.2,139.26,138.19,138.28,16114.0,133.2705,133.3279,132.3035,132.3897,16114.0
2019-04-03 09:40:00,138.23,138.4,138.14,138.4,8941.0,132.3418,132.5046,132.2557,132.5046,8941.0
2019-04-03 09:45:00,138.43,138.83,138.43,138.83,3785.0,132.5333,132.9163,132.5333,132.9163,3785.0
2019-04-03 09:50:00,138.87,139.01,138.74,138.75,4581.0,132.9546,133.0886,132.8301,132.8397,4581.0
2019-04-03 09:55:00,138.78,138.91,138.52,138.63,12086.0,132.8684,132.9929,132.6195,132.7248,12086.0
2019-04-03 10:00:00,138.59,138.88,138.46,138.67,9600.0,132.6865,132.9641,132.562,132.7631,9600.0
2019-04-03 10:05:00,138.67,138.69,138.45,138.68,11362.0,132.7631,132.7822,132.5525,132.7727,11362.0
2019-04-03 10:10:00,138.69,138.69,138.43,138.62,5500.0,132.7822,132.7822,132.5333,132.7152,5500.0
2019-04-03 10:15:00,138.55,138.65,138.39,138.65,12004.0,132.6482,132.7439,132.495,132.7439,12004.0
2019-04-03 10:20:00,138.66,138.83,138.59,138.79,10798.0,132.7535,132.9163,132.6865,132.878,10798.0
2019-04-03 10:25:00,138.8,138.8,138.61,138.76,6399.0,132.8875,132.8875,132.7056,132.8492,6399.0
2019-04-03 10:30:00,138.83,138.92,138.68,138.88,4716.0,132.9163,133.0024,132.7727,132.9641,4716.0
2019-04-03 10:35:00,138.94,138.97,138.81,138.95,3901.0,133.0216,133.0503,132.8971,133.0312,3901.0
2019-04-03 10:40:00,139.02,139.02,138.77,138.88,5079.0,133.0982,133.0982,132.8588,132.9641,5079.0
2019-04-03 10:45:00,138.89,138.93,138.76,138.76,13134.0,132.9737,133.012,132.8492,132.8492,13134.0
2019-04-03 10:50:00,138.71,138.9,138.71,138.85,3862.0,132.8014,132.9833,132.8014,132.9354,3862.0
2019-04-03 10:55:00,138.87,138.87,138.66,138.73,4300.0,132.9546,132.9546,132.7535,132.8205,4300.0
2019-04-03 11:00:00,138.77,138.98,138.71,138.87,4296.0,132.8588,133.0599,132.8014,132.9546,4296.0
2019-04-03 11:05:00,138.95,138.95,138.84,138.85,2404.0,133.0312,133.0312,132.9258,132.9354,2404.0
2019-04-03 11:10:00,138.86,138.96,138.8,138.82,3804.0,132.945,133.0407,132.8875,132.9067,3804.0
2019-04-03 11:15:00,138.81,139.04,138.79,138.97,6290.0,132.8971,133.1173,132.878,133.0503,6290.0
2019-04-03 11:20:00,138.99,139.0,138.89,138.94,2301.0,133.0694,133.079,132.9737,133.0216,2301.0
2019-04-03 11:25:00,138.97,139.04,138.91,139.03,3619.0,133.0503,133.1173,132.9929,133.1077,3619.0
2019-04-03 11:30:00,139.04,139.15,139.03,139.09,2923.0,133.1173,133.2226,133.1077,133.1652,2923.0
2019-04-03 11:35:00,139.09,139.15,139.05,139.12,3300.0,133.1652,133.2226,133.1269,133.1939,3300.0
2019-04-03 11:40:00,139.12,139.14,139.08,139.09,2249.0,133.1939,133.2131,133.1556,133.1652,2249.0
2019-04-03 11:45:00,139.12,139.12,138.74,138.74,28407.0,133.1939,133.1939,132.8301,132.8301,28407.0
2019-04-03 11:50:00,138.74,138.9,138.69,138.86,6000.0,132.8301,132.9833,132.7822,132.945,6000.0
2019-04-03 11:55:00,138.87,138.92,138.74,138.92,3914.0,132.9546,133.0024,132.8301,133.0024,3914.0
2019-04-03 12:00:00,138.92,139.12,138.92,139.12,3775.0,133.0024,133.1939,133.0024,133.1939,3775.0
2019-04-03 12:05:00,139.1,139.18,138.98,139.11,4405.0,133.1748,133.2514,133.0599,133.1843,4405.0
2019-04-03 12:10:00,139.14,139.35,139.13,139.35,2800.0,133.2131,133.4141,133.2035,133.4141,2800.0
2019-04-03 12:15:00,139.32,139.4,139.18,139.35,5109.0,133.3854,133.462,133.2514,133.4141,5109.0
2019-04-03 12:20:00,139.3,139.3,139.18,139.19,1902.0,133.3662,133.3662,133.2514,133.2609,1902.0
2019-04-03 12:25:00,139.19,139.28,139.16,139.16,2799.0,133.2609,133.3471,133.2322,133.2322,2799.0
2019-04-03 12:30:00,139.11,139.11,138.96,138.99,2100.0,133.1843,133.1843,133.0407,133.0694,2100.0
2019-04-03 12:35:00,138.98,138.99,138.85,138.98,2620.0,133.0599,133.0694,132.9354,133.0599,2620.0
2019-04-03 12:40:00,139.01,139.05,138.99,139.02,3596.0,133.0886,133.1269,133.0694,133.0982,3596.0
2019-04-03 12:45:00,138.99,139.0,138.85,138.92,12204.0,133.0694,133.079,132.9354,133.0024,12204.0
2019-04-03 12:50:00,138.92,138.92,138.81,138.81,3399.0,133.0024,133.0024,132.8971,132.8971,3399.0
2019-04-03 12:55:00,138.81,138.92,138.8,138.85,4600.0,132.8971,133.0024,132.8875,132.9354,4600.0
2019-04-03 13:00:00,138.82,138.9,138.78,138.83,2205.0,132.9067,132.9833,132.8684,132.9163,2205.0
2019-04-03 13:05:00,138.83,139.02,138.83,139.02,151563.0,132.9163,133.0982,132.9163,133.0982,151563.0
2019-04-03 13:10:00,139.02,139.2,139.01,139.19,4468.0,133.0982,133.2705,133.0886,133.2609,4468.0
2019-04-03 13:15:00,139.19,139.21,138.98,138.98,3014.0,133.2609,133.2801,133.0599,133.0599,3014.0
2019-04-03 13:20:00,139.04,139.09,138.86,138.93,44018.0,133.1173,133.1652,132.945,133.012,44018.0
2019-04-03 13:25:00,138.9,138.91,138.77,138.85,3200.0,132.9833,132.9929,132.8588,132.9354,3200.0
2019-04-03 13:30:00,138.84,138.86,138.74,138.74,3327.0,132.9258,132.945,132.8301,132.8301,3327.0
2019-04-03 13:35:00,138.73,138.78,138.68,138.68,3117.0,132.8205,132.8684,132.7727,132.7727,3117.0
2019-04-03 13:40:00,138.69,138.71,138.62,138.69,2830.0,132.7822,132.8014,132.7152,132.7822,2830.0
2019-04-03 13:45:00,138.7,138.73,138.61,138.62,3549.0,132.7918,132.8205,132.7056,132.7152,3549.0
2019-04-03 13:50:00,138.56,138.58,138.28,138.36,8525.0,132.6578,132.6769,132.3897,132.4663,8525.0
2019-04-03 13:55:00,138.37,138.37,138.21,138.21,4549.0,132.4759,132.4759,132.3227,132.3227,4549.0
2019-04-03 14:00:00,138.23,138.24,138.07,138.08,5635.0,132.3418,132.3514,132.1886,132.1982,5635.0
2019-04-03 14:05:00,138.12,138.16,138.12,138.14,2729.0,132.2365,132.2748,132.2365,132.2557,2729.0
2019-04-03 14:10:00,138.14,138.16,138.02,138.03,3910.0,132.2557,132.2748,132.1408,132.1503,3910.0
2019-04-03 14:15:00,138.02,138.15,138.02,138.15,4373.0,132.1408,132.2652,132.1408,132.2652,4373.0
2019-04-03 14:20:00,138.18,138.27,138.16,138.27,4837.0,132.294,132.3801,132.2748,132.3801,4837.0
2019-04-03 14:25:00,138.28,138.34,138.28,138.29,2700.0,132.3897,132.4471,132.3897,132.3993,2700.0
2019-04-03 14:30:00,138.3,138.3,138.21,138.24,2100.0,132.4088,132.4088,132.3227,132.3514,2100.0
2019-04-03 14:35:00,138.25,138.25,138.11,138.11,5285.0,132.361,132.361,132.2269,132.2269,5285.0
2019-04-03 14:40:00,138.12,138.12,138.01,138.01,4689.0,132.2365,132.2365,132.1312,132.1312,4689.0
2019-04-03 14:45:00,138.05,138.14,138.04,138.14,4699.0,132.1695,132.2557,132.1599,132.2557,4699.0
2019-04-03 14:50:00,138.14,138.14,138.01,138.11,5713.0,132.2557,132.2557,132.1312,132.2269,5713.0
2019-04-03 14:55:00,138.11,138.12,138.05,138.06,6137.0,132.2269,132.2365,132.1695,132.1791,6137.0
2019-04-03 15:00:00,138.04,138.12,137.98,138.08,7093.0,132.1599,132.2365,132.1025,132.1982,7093.0
2019-04-03 15:05:00,138.08,138.08,137.96,137.96,8142.0,132.1982,132.1982,132.0833,132.0833,8142.0
2019-04-03 15:10:00,137.95,137.95,137.77,137.77,12655.0,132.0737,132.0737,131.9014,131.9014,12655.0
2019-04-03 15:15:00,137.76,137.8,137.67,137.71,8114.0,131.8918,131.9301,131.8057,131.844,8114.0
2019-04-03 15:20:00,137.67,137.73,137.66,137.73,12918.0,131.8057,131.8631,131.7961,131.8631,12918.0
2019-04-03 15:25:00,137.73,137.78,137.69,137.74,10301.0,131.8631,131.911,131.8248,131.8727,10301.0
2019-04-03 15:30:00,137.71,137.71,137.62,137.66,15741.0,131.844,131.844,131.7578,131.7961,15741.0
2019-04-03 15:35:00,137.67,137.89,137.66,137.76,16624.0,131.8057,132.0163,131.7961,131.8918,16624.0
2019-04-03 15:40:00,137.75,137.78,137.72,137.74,10187.0,131.8823,131.911,131.8535,131.8727,10187.0
2019-04-03 15:45:00,137.73,137.76,137.57,137.63,33661.0,131.8631,131.8918,131.7099,131.7674,33661.0
2019-04-03 15:50:00,137.63,137.82,137.63,137.75,28715.0,131.7674,131.9493,131.7674,131.8823,28715.0
2019-04-03 15:55:00,137.74,137.92,137.73,137.79,59691.0,131.8727,132.045,131.8631,131.9206,59691.0
2019-04-04 09:30:00,137.83,138.1,137.83,137.91,7177.0,131.9589,132.2174,131.9589,132.0355,7177.0
2019-04-04 09:35:00,137.89,137.98,137.68,137.87,8807.0,132.0163,132.1025,131.8152,131.9972,8807.0
2019-04-04 09:40:00,137.89,138.23,137.88,138.16,10700.0,132.0163,132.3418,132.0067,132.2748,10700.0
2019-04-04 09:45:00,138.19,138.34,138.05,138.12,3607.0,132.3035,132.4471,132.1695,132.2365,3607.0
2019-04-04 09:50:00,138.11,138.29,137.97,138.29,3000.0,132.2269,132.3993,132.0929,132.3993,3000.0
2019-04-04 09:55:00,138.19,138.5,138.19,138.5,5123.0,132.3035,132.6003,132.3035,132.6003,5123.0
2019-04-04 10:00:00,138.45,138.48,138.26,138.26,1927.0,132.5525,132.5812,132.3705,132.3705,1927.0
2019-04-04 10:05:00,138.31,138.31,138.12,138.14,1600.0,132.4184,132.4184,132.2365,132.2557,1600.0
2019-04-04 10:10:00,138.09,138.25,138.02,138.09,2900.0,132.2078,132.361,132.1408,132.2078,2900.0
2019-04-04 10:15:00,138.07,138.22,138.03,138.17,12102.0,132.1886,132.3322,132.1503,132.2844,12102.0
2019-04-04 10:20:00,138.11,138.21,137.87,137.96,16028.0,132.2269,132.3227,131.9972,132.0833,16028.0
2019-04-04 10:25:00,137.96,138.05,137.82,137.82,2060.0,132.0833,132.1695,131.9493,131.9493,2060.0
2019-04-04 10:30:00,137.66,137.76,137.47,137.52,1800.0,131.7961,131.8918,131.6142,131.6621,1800.0
2019-04-04 10:35:00,137.48,137.51,137.41,137.43,4922.0,131.6238,131.6525,131.5568,131.5759,4922.0
2019-04-04 10:40:00,137.42,137.42,137.2,137.23,6573.0,131.5663,131.5663,131.3557,131.3844,6573.0
2019-04-04 10:45:00,137.17,137.4,137.08,137.33,6134.0,131.327,131.5472,131.2408,131.4802,6134.0
2019-04-04 10:50:00,137.3,137.3,137.22,137.27,3780.0,131.4514,131.4514,131.3748,131.4227,3780.0
2019-04-04 10:55:00,137.28,137.28,136.98,136.98,7800.0,131.4323,131.4323,131.1451,131.1451,7800.0
2019-04-04 11:00:00,137.0,137.0,136.82,136.84,4516.0,131.1642,131.1642,130.9919,131.011,4516.0
2019-04-04 11:05:00,136.87,136.95,136.8,136.85,3103.0,131.0398,131.1163,130.9727,131.0206,3103.0
2019-04-04 11:10:00,136.82,136.82,136.67,136.69,5344.0,130.9919,130.9919,130.8483,130.8674,5344.0
2019-04-04 11:15:00,136.67,136.75,136.33,136.34,19871.0,130.8483,130.9249,130.5228,130.5323,19871.0
2019-04-04 11:20:00,136.33,136.48,136.14,136.48,9994.0,130.5228,130.6664,130.3408,130.6664,9994.0
2019-04-04 11:25:00,136.46,136.49,136.27,136.34,3800.0,130.6472,130.6759,130.4653,130.5323,3800.0
2019-04-04 11:30:00,136.25,136.45,136.25,136.28,4508.0,130.4462,130.6376,130.4462,130.4749,4508.0
2019-04-04 11:35:00,136.24,136.42,136.18,136.28,8069.0,130.4366,130.6089,130.3791,130.4749,8069.0
2019-04-04 11:40:00,136.3,136.3,136.0,136.0,14764.0,130.494,130.494,130.2068,130.2068,14764.0
2019-04-04 11:45:00,136.0,136.13,135.96,136.0,8630.0,130.2068,130.3313,130.1685,130.2068,8630.0
2019-04-04 11:50:00,135.98,135.98,135.79,135.88,3415.0,130.1877,130.1877,130.0058,130.0919,3415.0
2019-04-04 11:55:00,135.92,136.08,135.89,135.99,20615.0,130.1302,130.2834,130.1015,130.1972,20615.0
2019-04-04 12:00:00,135.95,136.0,135.84,135.84,4383.0,130.1589,130.2068,130.0536,130.0536,4383.0
2019-04-04 12:05:00,135.9,136.02,135.87,135.87,10900.0,130.1111,130.226,130.0824,130.0824,10900.0
2019-04-04 12:10:00,135.84,136.09,135.84,135.94,4470.0,130.0536,130.293,130.0536,130.1494,4470.0
2019-04-04 12:15:00,135.96,135.96,135.66,135.7,9881.0,130.1685,130.1685,129.8813,129.9196,9881.0
2019-04-04 12:20:00,135.69,135.83,135.68,135.77,6302.0,129.91,130.0441,129.9004,129.9866,6302.0
2019-04-04 12:25:00,135.77,135.79,135.7,135.73,4400.0,129.9866,130.0058,129.9196,129.9483,4400.0
2019-04-04 12:30:00,135.7,135.83,135.61,135.62,6345.0,129.9196,130.0441,129.8334,129.843,6345.0
2019-04-04 12:35:00,135.64,135.77,135.63,135.73,4651.0,129.8621,129.9866,129.8526,129.9483,4651.0
2019-04-04 12:40:00,135.73,135.8,135.72,135.74,5300.0,129.9483,130.0153,129.9387,129.9579,5300.0
2019-04-04 12:45:00,135.72,135.72,135.56,135.69,5425.0,129.9387,129.9387,129.7856,129.91,5425.0
2019-04-04 12:50:00,135.73,135.76,135.63,135.63,4737.0,129.9483,129.977,129.8526,129.8526,4737.0
2019-04-04 12:55:00,135.67,135.67,135.6,135.6,3307.0,129.8909,129.8909,129.8239,129.8239,3307.0
2019-04-04 13:00:00,135.64,135.67,135.56,135.59,3591.0,129.8621,129.8909,129.7856,129.8143,3591.0
2019-04-04 13:05:00,135.6,135.67,135.58,135.63,5526.0,129.8239,129.8909,129.8047,129.8526,5526.0
2019-04-04 13:10:00,135.64,135.67,135.44,135.47,29837.0,129.8621,129.8909,129.6707,129.6994,29837.0
2019-04-04 13:15:00,135.49,135.61,135.42,135.54,22170.0,129.7185,129.8334,129.6515,129.7664,22170.0
2019-04-04 13:20:00,135.59,135.59,135.23,135.34,47439.0,129.8143,129.8143,129.4696,129.5749,47439.0
2019-04-04 13:25:00,135.36,135.45,135.2,135.38,27281.0,129.5941,129.6802,129.4409,129.6132,27281.0
2019-04-04 13:30:00,135.42,135.55,135.38,135.38,24397.0,129.6515,129.776,129.6132,129.6132,24397.0
2019-04-04 13:35:00,135.4,135.4,135.2,135.2,5440.0,129.6324,129.6324,129.4409,129.4409,5440.0
2019-04-04 13:40:00,135.19,135.26,135.1,135.18,49272.0,129.4313,129.4983,129.3451,129.4217,49272.0
2019-04-04 13:45:00,135.17,135.61,135.17,135.56,8146.0,129.4122,129.8334,129.4122,129.7856,8146.0
2019-04-04 13:50:00,135.55,135.73,135.55,135.62,2300.0,129.776,129.9483,129.776,129.843,2300.0
2019-04-04 13:55:00,135.63,135.63,135.42,135.46,4100.0,129.8526,129.8526,129.6515,129.6898,4100.0
2019-04-04 14:00:00,135.46,135.49,135.34,135.34,3629.0,129.6898,129.7185,129.5749,129.5749,3629.0
2019-04-04 14:05:00,135.38,135.5,135.36,135.43,3849.0,129.6132,129.7281,129.5941,129.6611,3849.0
2019-04-04 14:10:00,135.46,135.52,135.43,135.48,11778.0,129.6898,129.7473,129.6611,129.709,11778.0
2019-04-04 14:15:00,135.48,135.51,135.43,135.44,5181.0,129.709,129.7377,129.6611,129.6707,5181.0
2019-04-04 14:20:00,135.42,135.58,135.39,135.52,18703.0,129.6515,129.8047,129.6228,129.7473,18703.0
2019-04-04 14:25:00,135.5,135.62,135.44,135.61,5769.0,129.7281,129.843,129.6707,129.8334,5769.0
2019-04-04 14:30:00,135.61,135.79,135.6,135.67,14309.0,129.8334,130.0058,129.8239,129.8909,14309.0
2019-04-04 14:35:00,135.7,135.71,135.6,135.7,12326.0,129.9196,129.9292,129.8239,129.9196,12326.0
2019-04-04 14:40:00,135.7,135.72,135.62,135.64,33682.0,129.9196,129.9387,129.843,129.8621,33682.0
2019-04-04 14:45:00,135.67,135.69,135.52,135.57,50914.0,129.8909,129.91,129.7473,129.7951,50914.0
2019-04-04 14:50:00,135.56,135.96,135.56,135.95,20428.0,129.7856,130.1685,129.7856,130.1589,20428.0
2019-04-04 14:55:00,135.97,135.99,135.87,135.9,12497.0,130.1781,130.1972,130.0824,130.1111,12497.0
2019-04-04 15:00:00,135.89,135.89,135.51,135.59,13574.0,130.1015,130.1015,129.7377,129.8143,13574.0
2019-04-04 15:05:00,135.58,135.6,135.42,135.45,13419.0,129.8047,129.8239,129.6515,129.6802,13419.0
2019-04-04 15:10:00,135.48,135.54,135.43,135.47,15702.0,129.709,129.7664,129.6611,129.6994,15702.0
2019-04-04 15:15:00,135.49,135.49,135.4,135.45,11197.0,129.7185,129.7185,129.6324,129.6802,11197.0
2019-04-04 15:20:00,135.46,135.46,135.31,135.36,13903.0,129.6898,129.6898,129.5462,129.5941,13903.0
2019-04-04 15:25:00,135.36,135.53,135.36,135.38,20826.0,129.5941,129.7568,129.5941,129.6132,20826.0
2019-04-04 15:30:00,135.39,135.45,135.38,135.42,17397.0,129.6228,129.6802,129.6132,129.6515,17397.0
2019-04-04 15:35:00,135.42,135.53,135.41,135.49,21958.0,129.6515,129.7568,129.6419,129.7185,21958.0
2019-04-04 15:40:00,135.5,135.55,135.3,135.31,30753.0,129.7281,129.776,129.5366,129.5462,30753.0
2019-04-04 15:45:00,135.33,135.36,135.24,135.25,38984.0,129.5654,129.5941,129.4792,129.4888,38984.0
2019-04-04 15:50:00,135.26,135.59,135.25,135.56,58975.0,129.4983,129.8143,129.4888,129.7856,58975.0
2019-04-04 15:55:00,135.57,135.82,135.55,135.71,125125.0,129.7951,130.0345,129.776,129.9292,125125.0
2019-04-05 09:30:00,135.94,136.29,135.7,135.88,16445.0,130.1494,130.4845,129.9196,130.0919,16445.0
2019-04-05 09:35:00,135.88,136.59,135.88,136.51,4100.0,130.0919,130.7717,130.0919,130.6951,4100.0
2019-04-05 09:40:00,136.64,136.82,136.43,136.63,8470.0,130.8196,130.9919,130.6185,130.81,8470.0
2019-04-05 09:45:00,136.67,136.71,136.27,136.63,6900.0,130.8483,130.8866,130.4653,130.81,6900.0
2019-04-05 09:50:00,136.65,136.78,136.32,136.47,3579.0,130.8291,130.9536,130.5132,130.6568,3579.0
2019-04-05 09:55:00,136.68,136.92,136.64,136.7,4861.0,130.8578,131.0876,130.8196,130.877,4861.0
2019-04-05 10:00:00,136.77,136.86,136.69,136.79,6813.0,130.944,131.0302,130.8674,130.9632,6813.0
2019-04-05 10:05:00,136.87,136.87,136.63,136.75,5980.0,131.0398,131.0398,130.81,130.9249,5980.0
2019-04-05 10:10:00,136.8,136.88,136.7,136.73,5700.0,130.9727,131.0493,130.877,130.9057,5700.0
2019-04-05 10:15:00,136.73,136.84,136.57,136.64,4809.0,130.9057,131.011,130.7525,130.8196,4809.0
2019-04-05 10:20:00,136.64,136.8,136.6,136.74,3420.0,130.8196,130.9727,130.7813,130.9153,3420.0
2019-04-05 10:25:00,136.72,136.73,136.62,136.67,4908.0,130.8961,130.9057,130.8004,130.8483,4908.0
2019-04-05 10:30:00,136.66,136.76,136.61,136.65,2800.0,130.8387,130.9344,130.7908,130.8291,2800.0
2019-04-05 10:35:00,136.65,136.72,136.62,136.72,4010.0,130.8291,130.8961,130.8004,130.8961,4010.0
2019-04-05 10:40:00,136.71,136.75,136.42,136.58,5507.0,130.8866,130.9249,130.6089,130.7621,5507.0
2019-04-05 10:45:00,136.6,136.69,136.58,136.63,2200.0,130.7813,130.8674,130.7621,130.81,2200.0
2019-04-05 10:50:00,136.7,136.91,136.7,136.91,1700.0,130.877,131.078,130.877,131.078,1700.0
2019-04-05 10:55:00,136.93,136.93,136.65,136.65,4447.0,131.0972,131.0972,130.8291,130.8291,4447.0
2019-04-05 11:00:00,136.69,136.8,136.54,136.69,5200.0,130.8674,130.9727,130.7238,130.8674,5200.0
2019-04-05 11:05:00,136.7,136.77,136.62,136.68,3832.0,130.877,130.944,130.8004,130.8578,3832.0
2019-04-05 11:10:00,136.64,136.74,136.61,136.7,3800.0,130.8196,130.9153,130.7908,130.877,3800.0
2019-04-05 11:15:00,136.68,136.71,136.55,136.55,2158.0,130.8578,130.8866,130.7334,130.7334,2158.0
2019-04-05 11:20:00,136.47,136.6,136.46,136.59,2484.0,130.6568,130.7813,130.6472,130.7717,2484.0
2019-04-05 11:25:00,136.57,136.72,136.47,136.67,3900.0,130.7525,130.8961,130.6568,130.8483,3900.0
2019-04-05 11:30:00,136.71,136.71,136.55,136.66,4590.0,130.8866,130.8866,130.7334,130.8387,4590.0
2019-04-05 11:35:00,136.63,136.66,136.47,136.49,7295.0,130.81,130.8387,130.6568,130.6759,7295.0
2019-04-05 11:40:00,136.48,136.6,136.47,136.56,4277.0,130.6664,130.7813,130.6568,130.743,4277.0
2019-04-05 11:45:00,136.59,136.62,136.45,136.46,4784.0,130.7717,130.8004,130.6376,130.6472,4784.0
2019-04-05 11:50:00,136.46,136.47,136.29,136.4,10770.0,130.6472,130.6568,130.4845,130.5898,10770.0
2019-04-05 11:55:00,136.33,136.35,136.25,136.25,4100.0,130.5228,130.5419,130.4462,130.4462,4100.0
2019-04-05 12:00:00,136.25,136.32,136.22,136.32,5435.0,130.4462,130.5132,130.4174,130.5132,5435.0
2019-04-05 12:05:00,136.36,136.51,136.36,136.5,4004.0,130.5515,130.6951,130.5515,130.6855,4004.0
2019-04-05 12:10:00,136.5,136.54,136.48,136.51,6600.0,130.6855,130.7238,130.6664,130.6951,6600.0
2019-04-05 12:15:00,136.5,136.54,136.48,136.5,4100.0,130.6855,130.7238,130.6664,130.6855,4100.0
2019-04-05 12:20:00,136.5,136.54,136.47,136.49,4413.0,130.6855,130.7238,130.6568,130.6759,4413.0
2019-04-05 12:25:00,136.49,136.6,136.36,136.5,16934.0,130.6759,130.7813,130.5515,130.6855,16934.0
2019-04-05 12:30:00,136.51,136.68,136.51,136.63,12800.0,130.6951,130.8578,130.6951,130.81,12800.0
2019-04-05 12:35:00,136.63,136.63,136.49,136.51,5435.0,130.81,130.81,130.6759,130.6951,5435.0
2019-04-05 12:40:00,136.52,136.55,136.5,136.55,4300.0,130.7047,130.7334,130.6855,130.7334,4300.0
2019-04-05 12:45:00,136.54,136.55,136.4,136.41,4200.0,130.7238,130.7334,130.5898,130.5993,4200.0
2019-04-05 12:50:00,136.41,136.46,136.37,136.39,2000.0,130.5993,130.6472,130.5611,130.5802,2000.0
2019-04-05 12:55:00,136.38,136.52,136.38,136.52,4800.0,130.5706,130.7047,130.5706,130.7047,4800.0
2019-04-05 13:00:00,136.57,136.58,136.46,136.54,4200.0,130.7525,130.7621,130.6472,130.7238,4200.0
2019-04-05 13:05:00,136.5,136.51,136.46,136.46,1700.0,130.6855,130.6951,130.6472,130.6472,1700.0
2019-04-05 13:10:00,136.46,136.49,136.39,136.48,7916.0,130.6472,130.6759,130.5802,130.6664,7916.0
2019-04-05 13:15:00,136.52,136.52,136.41,136.46,3503.0,130.7047,130.7047,130.5993,130.6472,3503.0
2019-04-05 13:20:00,136.42,136.53,136.41,136.53,3387.0,130.6089,130.7142,130.5993,130.7142,3387.0
2019-04-05 13:25:00,136.55,136.55,136.41,136.45,10800.0,130.7334,130.7334,130.5993,130.6376,10800.0
2019-04-05 13:30:00,136.4,136.48,136.4,136.48,1800.0,130.5898,130.6664,130.5898,130.6664,1800.0
2019-04-05 13:35:00,136.47,136.5,136.36,136.47,6449.0,130.6568,130.6855,130.5515,130.6568,6449.0
2019-04-05 13:40:00,136.49,136.6,136.49,136.58,2400.0,130.6759,130.7813,130.6759,130.7621,2400.0
2019-04-05 13:45:00,136.58,136.58,136.5,136.52,1800.0,130.7621,130.7621,130.6855,130.7047,1800.0
2019-04-05 13:50:00,136.56,136.56,136.49,136.53,1800.0,130.743,130.743,130.6759,130.7142,1800.0
2019-04-05 13:55:00,136.52,136.65,136.51,136.58,3200.0,130.7047,130.8291,130.6951,130.7621,3200.0
2019-04-05 14:00:00,136.59,136.59,136.54,136.56,2000.0,130.7717,130.7717,130.7238,130.743,2000.0
2019-04-05 14:05:00,136.56,136.63,136.55,136.61,2400.0,130.743,130.81,130.7334,130.7908,2400.0
2019-04-05 14:10:00,136.62,136.65,136.54,136.54,3000.0,130.8004,130.8291,130.7238,130.7238,3000.0
2019-04-05 14:15:00,136.53,136.53,136.42,136.43,2700.0,130.7142,130.7142,130.6089,130.6185,2700.0
2019-04-05 14:20:00,136.43,136.46,136.35,136.39,3704.0,130.6185,130.6472,130.5419,130.5802,3704.0
2019-04-05 14:25:00,136.37,136.46,136.35,136.45,2532.0,130.5611,130.6472,130.5419,130.6376,2532.0
2019-04-05 14:30:00,136.45,136.49,136.37,136.46,4250.0,130.6376,130.6759,130.5611,130.6472,4250.0
2019-04-05 14:35:00,136.44,136.47,136.43,136.43,2200.0,130.6281,130.6568,130.6185,130.6185,2200.0
2019-04-05 14:40:00,136.47,136.54,136.47,136.52,1504.0,130.6568,130.7238,130.6568,130.7047,1504.0
2019-04-05 14:45:00,136.51,136.51,136.46,136.5,3625.0,130.6951,130.6951,130.6472,130.6855,3625.0
2019-04-05 14:50:00,136.49,136.55,136.46,136.46,4300.0,130.6759,130.7334,130.6472,130.6472,4300.0
2019-04-05 14:55:00,136.48,136.55,136.45,136.46,8633.0,130.6664,130.7334,130.6376,130.6472,8633.0
2019-04-05 15:00:00,136.47,136.54,136.46,136.53,3810.0,130.6568,130.7238,130.6472,130.7142,3810.0
2019-04-05 15:05:00,136.53,136.53,136.41,136.44,3894.0,130.7142,130.7142,130.5993,130.6281,3894.0
2019-04-05 15:10:00,136.43,136.46,136.4,136.42,3901.0,130.6185,130.6472,130.5898,130.6089,3901.0
2019-04-05 15:15:00,136.41,136.49,136.4,136.49,3308.0,130.5993,130.6759,130.5898,130.6759,3308.0
2019-04-05 15:20:00,136.5,136.62,136.5,136.62,3370.0,130.6855,130.8004,130.6855,130.8004,3370.0
2019-04-05 15:25:00,136.62,136.66,136.56,136.6,6142.0,130.8004,130.8387,130.743,130.7813,6142.0
2019-04-05 15:30:00,136.61,136.68,136.58,136.63,6900.0,130.7908,130.8578,130.7621,130.81,6900.0
2019-04-05 15:35:00,136.63,136.69,136.63,136.65,5945.0,130.81,130.8674,130.81,130.8291,5945.0
2019-04-05 15:40:00,136.66,136.67,136.61,136.65,9058.0,130.8387,130.8483,130.7908,130.8291,9058.0
2019-04-05 15:45:00,136.65,136.76,136.61,136.76,18495.0,130.8291,130.9344,130.7908,130.9344,18495.0
2019-04-05 15:50:00,136.78,136.83,136.69,136.71,25999.0,130.9536,131.0015,130.8674,130.8866,25999.0
2019-04-05 15:55:00,136.72,136.91,136.7,136.9,62397.0,130.8961,131.078,130.877,131.0685,62397.0
2019-04-08 09:30:00,136.71,136.71,135.69,135.69,8482.0,130.8866,130.8866,129.91,129.91,8482.0
2019-04-08 09:35:00,135.75,135.88,135.35,135.35,7280.0,129.9675,130.0919,129.5845,129.5845,7280.0
2019-04-08 09:40:00,135.33,135.46,134.98,135.35,23111.0,129.5654,129.6898,129.2303,129.5845,23111.0
2019-04-08 09:45:00,135.24,135.63,135.23,135.5,16306.0,129.4792,129.8526,129.4696,129.7281,16306.0
2019-04-08 09:50:00,135.49,135.49,135.22,135.4,16603.0,129.7185,129.7185,129.46,129.6324,16603.0
2019-04-08 09:55:00,135.44,135.54,135.3,135.45,21432.0,129.6707,129.7664,129.5366,129.6802,21432.0
2019-04-08 10:00:00,135.5,135.53,135.36,135.46,9480.0,129.7281,129.7568,129.5941,129.6898,9480.0
2019-04-08 10:05:00,135.49,135.53,135.24,135.35,38527.0,129.7185,129.7568,129.4792,129.5845,38527.0
2019-04-08 10:10:00,135.38,135.52,135.34,135.37,23443.0,129.6132,129.7473,129.5749,129.6036,23443.0
2019-04-08 10:15:00,135.38,135.53,135.38,135.5,6455.0,129.6132,129.7568,129.6132,129.7281,6455.0
2019-04-08 10:20:00,135.5,135.65,135.46,135.62,10433.0,129.7281,129.8717,129.6898,129.843,10433.0
2019-04-08 10:25:00,135.63,135.63,135.27,135.34,4651.0,129.8526,129.8526,129.5079,129.5749,4651.0
2019-04-08 10:30:00,135.34,135.76,135.32,135.76,2150.0,129.5749,129.977,129.5558,129.977,2150.0
2019-04-08 10:35:00,135.78,135.95,135.77,135.78,3100.0,129.9962,130.1589,129.9866,129.9962,3100.0
2019-04-08 10:40:00,135.75,135.75,135.64,135.73,3734.0,129.9675,129.9675,129.8621,129.9483,3734.0
2019-04-08 10:45:00,135.75,136.04,135.65,135.98,19500.0,129.9675,130.2451,129.8717,130.1877,19500.0
2019-04-08 10:50:00,136.01,136.12,135.88,136.05,4900.0,130.2164,130.3217,130.0919,130.2547,4900.0
2019-04-08 10:55:00,136.04,136.04,135.87,135.93,3577.0,130.2451,130.2451,130.0824,130.1398,3577.0
2019-04-08 11:00:00,135.95,136.09,135.82,136.01,7071.0,130.1589,130.293,130.0345,130.2164,7071.0
2019-04-08 11:05:00,135.99,136.09,135.98,136.0,2825.0,130.1972,130.293,130.1877,130.2068,2825.0
2019-04-08 11:10:00,135.96,136.02,135.91,135.96,3767.0,130.1685,130.226,130.1206,130.1685,3767.0
2019-04-08 11:15:00,135.97,136.02,135.89,135.97,6332.0,130.1781,130.226,130.1015,130.1781,6332.0
2019-04-08 11:20:00,135.94,135.98,135.81,135.87,3714.0,130.1494,130.1877,130.0249,130.0824,3714.0
2019-04-08 11:25:00,135.85,136.08,135.85,136.02,2400.0,130.0632,130.2834,130.0632,130.226,2400.0
2019-04-08 11:30:00,136.06,136.33,136.06,136.15,3900.0,130.2643,130.5228,130.2643,130.3504,3900.0
2019-04-08 11:35:00,136.19,136.19,136.08,136.1,2000.0,130.3887,130.3887,130.2834,130.3026,2000.0
2019-04-08 11:40:00,136.13,136.22,136.04,136.15,2750.0,130.3313,130.4174,130.2451,130.3504,2750.0
2019-04-08 11:45:00,136.16,136.16,136.04,136.12,2420.0,130.36,130.36,130.2451,130.3217,2420.0
2019-04-08 11:50:00,136.15,136.15,135.98,136.01,3424.0,130.3504,130.3504,130.1877,130.2164,3424.0
2019-04-08 11:55:00,135.96,136.01,135.89,135.98,1300.0,130.1685,130.2164,130.1015,130.1877,1300.0
2019-04-08 12:00:00,135.97,136.0,135.79,135.83,3405.0,130.1781,130.2068,130.0058,130.0441,3405.0
2019-04-08 12:05:00,135.77,135.93,135.75,135.92,4755.0,129.9866,130.1398,129.9675,130.1302,4755.0
2019-04-08 12:10:00,135.89,135.96,135.88,135.96,1600.0,130.1015,130.1685,130.0919,130.1685,1600.0
2019-04-08 12:15:00,135.99,136.06,135.99,136.03,1200.0,130.1972,130.2643,130.1972,130.2355,1200.0
2019-04-08 12:20:00,136.04,136.08,136.0,136.08,3334.0,130.2451,130.2834,130.2068,130.2834,3334.0
2019-04-08 12:25:00,136.08,136.16,136.07,136.14,1600.0,130.2834,130.36,130.2738,130.3408,1600.0
2019-04-08 12:30:00,136.16,136.19,136.0,136.02,5700.0,130.36,130.3887,130.2068,130.226,5700.0
2019-04-08 12:35:00,136.03,136.15,136.01,136.14,2100.0,130.2355,130.3504,130.2164,130.3408,2100.0
2019-04-08 12:40:00,136.15,136.15,136.08,136.11,2700.0,130.3504,130.3504,130.2834,130.3121,2700.0
2019-04-08 12:45:00,136.11,136.12,136.07,136.08,900.0,130.3121,130.3217,130.2738,130.2834,900.0
2019-04-08 12:50:00,136.08,136.17,136.08,136.17,2300.0,130.2834,130.3696,130.2834,130.3696,2300.0
2019-04-08 12:55:00,136.2,136.24,136.2,136.22,2000.0,130.3983,130.4366,130.3983,130.4174,2000.0
2019-04-08 13:00:00,136.24,136.29,136.24,136.24,1600.0,130.4366,130.4845,130.4366,130.4366,1600.0
2019-04-08 13:05:00,136.24,136.34,136.23,136.34,1856.0,130.4366,130.5323,130.427,130.5323,1856.0
2019-04-08 13:10:00,136.34,136.38,136.3,136.3,4500.0,130.5323,130.5706,130.494,130.494,4500.0
2019-04-08 13:15:00,136.3,136.42,136.29,136.38,2600.0,130.494,130.6089,130.4845,130.5706,2600.0
2019-04-08 13:20:00,136.4,136.42,136.34,136.34,1600.0,130.5898,130.6089,130.5323,130.5323,1600.0
2019-04-08 13:25:00,136.38,136.47,136.38,136.4,5000.0,130.5706,130.6568,130.5706,130.5898,5000.0
2019-04-08 13:30:00,136.38,136.53,136.38,136.52,1760.0,130.5706,130.7142,130.5706,130.7047,1760.0
2019-04-08 13:35:00,136.57,136.57,136.5,136.56,2900.0,130.7525,130.7525,130.6855,130.743,2900.0
2019-04-08 13:40:00,136.55,136.55,136.39,136.39,2001.0,130.7334,130.7334,130.5802,130.5802,2001.0
2019-04-08 13:45:00,136.37,136.39,136.3,136.33,1509.0,130.5611,130.5802,130.494,130.5228,1509.0
2019-04-08 13:50:00,136.33,136.54,136.33,136.52,2600.0,130.5228,130.7238,130.5228,130.7047,2600.0
2019-04-08 13:55:00,136.51,136.55,136.49,136.52,3032.0,130.6951,130.7334,130.6759,130.7047,3032.0
2019-04-08 14:00:00,136.51,136.53,136.46,136.48,4161.0,130.6951,130.7142,130.6472,130.6664,4161.0
2019-04-08 14:05:00,136.49,136.61,136.49,136.59,3159.0,130.6759,130.7908,130.6759,130.7717,3159.0
2019-04-08 14:10:00,136.57,136.6,136.51,136.51,1500.0,130.7525,130.7813,130.6951,130.6951,1500.0
2019-04-08 14:15:00,136.51,136.58,136.46,136.51,3780.0,130.6951,130.7621,130.6472,130.6951,3780.0
2019-04-08 14:20:00,136.49,136.49,136.4,136.4,3063.0,130.6759,130.6759,130.5898,130.5898,3063.0
2019-04-08 14:25:00,136.38,136.38,136.31,136.37,2980.0,130.5706,130.5706,130.5036,130.5611,2980.0
2019-04-08 14:30:00,136.39,136.44,136.38,136.38,3600.0,130.5802,130.6281,130.5706,130.5706,3600.0
2019-04-08 14:35:00,136.39,136.45,136.33,136.34,5100.0,130.5802,130.6376,130.5228,130.5323,5100.0
2019-04-08 14:40:00,136.36,136.39,136.33,136.36,3800.0,130.5515,130.5802,130.5228,130.5515,3800.0
2019-04-08 14:45:00,136.34,136.34,136.17,136.18,3900.0,130.5323,130.5323,130.3696,130.3791,3900.0
2019-04-08 14:50:00,136.19,136.27,136.18,136.18,4600.0,130.3887,130.4653,130.3791,130.3791,4600.0
2019-04-08 14:55:00,136.2,136.28,136.16,136.26,3690.0,130.3983,130.4749,130.36,130.4557,3690.0
2019-04-08 15:00:00,136.25,136.29,136.24,136.24,4517.0,130.4462,130.4845,130.4366,130.4366,4517.0
2019-04-08 15:05:00,136.26,136.33,136.25,136.25,4747.0,130.4557,130.5228,130.4462,130.4462,4747.0
2019-04-08 15:10:00,136.24,136.28,136.23,136.25,4500.0,130.4366,130.4749,130.427,130.4462,4500.0
2019-04-08 15:15:00,136.25,136.32,136.23,136.31,5027.0,130.4462,130.5132,130.427,130.5036,5027.0
2019-04-08 15:20:00,136.33,136.33,136.23,136.23,6201.0,130.5228,130.5228,130.427,130.427,6201.0
2019-04-08 15:25:00,136.23,136.32,136.22,136.31,5988.0,130.427,130.5132,130.4174,130.5036,5988.0
2019-04-08 15:30:00,136.29,136.39,136.21,136.34,10100.0,130.4845,130.5802,130.4079,130.5323,10100.0
2019-04-08 15:35:00,136.32,136.33,136.22,136.24,9712.0,130.5132,130.5228,130.4174,130.4366,9712.0
2019-04-08 15:40:00,136.25,136.34,136.23,136.31,6910.0,130.4462,130.5323,130.427,130.5036,6910.0
2019-04-08 15:45:00,136.3,136.33,136.24,136.33,9637.0,130.494,130.5228,130.4366,130.5228,9637.0
2019-04-08 15:50:00,136.34,136.45,136.33,136.45,21531.0,130.5323,130.6376,130.5228,130.6376,21531.0
2019-04-08 15:55:00,136.47,136.7,136.42,136.65,63125.0,130.6568,130.877,130.6089,130.8291,63125.0
2019-04-09 09:30:00,135.94,136.09,135.92,136.0,7641.0,130.1494,130.293,130.1302,130.2068,7641.0
2019-04-09 09:35:00,135.99,136.56,135.99,136.56,4512.0,130.1972,130.743,130.1972,130.743,4512.0
2019-04-09 09:40:00,136.56,136.8,136.48,136.51,5895.0,130.743,130.9727,130.6664,130.6951,5895.0
2019-04-09 09:45:00,136.5,136.67,136.25,136.25,3068.0,130.6855,130.8483,130.4462,130.4462,3068.0
2019-04-09 09:50:00,136.34,136.4,136.28,136.32,6000.0,130.5323,130.5898,130.4749,130.5132,6000.0
2019-04-09 09:55:00,136.42,136.42,136.28,136.34,2013.0,130.6089,130.6089,130.4749,130.5323,2013.0
2019-04-09 10:00:00,136.34,136.37,136.29,136.33,1500.0,130.5323,130.5611,130.4845,130.5228,1500.0
2019-04-09 10:05:00,136.46,136.55,136.34,136.52,2000.0,130.6472,130.7334,130.5323,130.7047,2000.0
2019-04-09 10:10:00,136.52,136.59,136.4,136.51,3213.0,130.7047,130.7717,130.5898,130.6951,3213.0
2019-04-09 10:15:00,136.48,136.53,136.44,136.47,2355.0,130.6664,130.7142,130.6281,130.6568,2355.0
2019-04-09 10:20:00,136.49,136.52,136.45,136.48,3233.0,130.6759,130.7047,130.6376,130.6664,3233.0
2019-04-09 10:25:00,136.53,136.54,136.39,136.46,3137.0,130.7142,130.7238,130.5802,130.6472,3137.0
2019-04-09 10:30:00,136.48,136.58,136.4,136.55,6139.0,130.6664,130.7621,130.5898,130.7334,6139.0
2019-04-09 10:35:00,136.57,136.61,136.41,136.41,3607.0,130.7525,130.7908,130.5993,130.5993,3607.0
2019-04-09 10:40:00,136.41,136.45,136.2,136.21,3564.0,130.5993,130.6376,130.3983,130.4079,3564.0
2019-04-09 10:45:00,136.23,136.44,136.23,136.41,6033.0,130.427,130.6281,130.427,130.5993,6033.0
2019-04-09 10:50:00,136.44,136.53,136.43,136.48,2000.0,130.6281,130.7142,130.6185,130.6664,2000.0
2019-04-09 10:55:00,136.52,136.52,136.45,136.46,1337.0,130.7047,130.7047,130.6376,130.6472,1337.0
2019-04-09 11:00:00,136.51,136.66,136.49,136.63,3035.0,130.6951,130.8387,130.6759,130.81,3035.0
2019-04-09 11:05:00,136.67,136.74,136.67,136.67,1509.0,130.8483,130.9153,130.8483,130.8483,1509.0
2019-04-09 11:10:00,136.72,136.94,136.68,136.94,3162.0,130.8961,131.1068,130.8578,131.1068,3162.0
2019-04-09 11:15:00,136.94,136.96,136.7,136.72,3140.0,131.1068,131.1259,130.877,130.8961,3140.0
2019-04-09 11:20:00,136.79,136.86,136.69,136.69,2807.0,130.9632,131.0302,130.8674,130.8674,2807.0
2019-04-09 11:25:00,136.71,136.89,136.71,136.89,2200.0,130.8866,131.0589,130.8866,131.0589,2200.0
2019-04-09 11:30:00,136.86,136.91,136.78,136.78,2600.0,131.0302,131.078,130.9536,130.9536,2600.0
2019-04-09 11:35:00,136.76,136.84,136.72,136.76,3150.0,130.9344,131.011,130.8961,130.9344,3150.0
2019-04-09 11:40:00,136.76,136.88,136.75,136.88,1318.0,130.9344,131.0493,130.9249,131.0493,1318.0
2019-04-09 11:45:00,136.92,137.06,136.91,137.06,2852.0,131.0876,131.2217,131.078,131.2217,2852.0
2019-04-09 11:50:00,137.03,137.03,136.88,136.9,1813.0,131.1929,131.1929,131.0493,131.0685,1813.0
2019-04-09 11:55:00,136.93,136.99,136.78,136.78,2300.0,131.0972,131.1546,130.9536,130.9536,2300.0
2019-04-09 12:00:00,136.79,136.86,136.76,136.84,2100.0,130.9632,131.0302,130.9344,131.011,2100.0
2019-04-09 12:05:00,136.88,136.94,136.88,136.91,1200.0,131.0493,131.1068,131.0493,131.078,1200.0
2019-04-09 12:10:00,136.93,137.0,136.93,137.0,3425.0,131.0972,131.1642,131.0972,131.1642,3425.0
2019-04-09 12:15:00,136.98,137.0,136.83,136.85,4300.0,131.1451,131.1642,131.0015,131.0206,4300.0
2019-04-09 12:20:00,136.87,136.93,136.87,136.88,1500.0,131.0398,131.0972,131.0398,131.0493,1500.0
2019-04-09 12:25:00,136.9,136.92,136.86,136.86,900.0,131.0685,131.0876,131.0302,131.0302,900.0
2019-04-09 12:30:00,136.91,136.91,136.84,136.88,700.0,131.078,131.078,131.011,131.0493,700.0
2019-04-09 12:35:00,136.88,136.94,136.88,136.91,2226.0,131.0493,131.1068,131.0493,131.078,2226.0
2019-04-09 12:40:00,136.93,136.94,136.84,136.84,1800.0,131.0972,131.1068,131.011,131.011,1800.0
2019-04-09 12:45:00,136.82,136.82,136.76,136.78,2200.0,130.9919,130.9919,130.9344,130.9536,2200.0
2019-04-09 12:50:00,136.76,136.81,136.68,136.81,2073.0,130.9344,130.9823,130.8578,130.9823,2073.0
2019-04-09 12:55:00,136.82,136.86,136.8,136.81,2110.0,130.9919,131.0302,130.9727,130.9823,2110.0
2019-04-09 13:00:00,136.8,136.88,136.78,136.8,4216.0,130.9727,131.0493,130.9536,130.9727,4216.0
2019-04-09 13:05:00,136.74,136.77,136.73,136.75,1100.0,130.9153,130.944,130.9057,130.9249,1100.0
2019-04-09 13:10:00,136.77,136.8,136.7,136.75,2187.0,130.944,130.9727,130.877,130.9249,2187.0
2019-04-09 13:15:00,136.75,136.81,136.7,136.79,2210.0,130.9249,130.9823,130.877,130.9632,2210.0
2019-04-09 13:20:00,136.78,136.87,136.75,136.84,3737.0,130.9536,131.0398,130.9249,131.011,3737.0
2019-04-09 13:25:00,136.81,136.94,136.81,136.92,3123.0,130.9823,131.1068,130.9823,131.0876,3123.0
2019-04-09 13:30:00,136.92,137.05,136.91,137.01,4830.0,131.0876,131.2121,131.078,131.1738,4830.0
2019-04-09 13:35:00,137.01,137.04,136.95,136.95,2562.0,131.1738,131.2025,131.1163,131.1163,2562.0
2019-04-09 13:40:00,136.93,136.95,136.85,136.95,3467.0,131.0972,131.1163,131.0206,131.1163,3467.0
2019-04-09 13:45:00,136.94,136.94,136.88,136.88,3346.0,131.1068,131.1068,131.0493,131.0493,3346.0
2019-04-09 13:50:00,136.83,136.85,136.79,136.8,2150.0,131.0015,131.0206,130.9632,130.9727,2150.0
2019-04-09 13:55:00,136.78,136.82,136.76,136.78,2903.0,130.9536,130.9919,130.9344,130.9536,2903.0
2019-04-09 14:00:00,136.78,136.79,136.65,136.65,5695.0,130.9536,130.9632,130.8291,130.8291,5695.0
2019-04-09 14:05:00,136.65,136.73,136.65,136.72,3875.0,130.8291,130.9057,130.8291,130.8961,3875.0
2019-04-09 14:10:00,136.74,136.81,136.73,136.77,3405.0,130.9153,130.9823,130.9057,130.944,3405.0
2019-04-09 14:15:00,136.79,136.83,136.76,136.83,3619.0,130.9632,131.0015,130.9344,131.0015,3619.0
2019-04-09 14:20:00,136.83,136.88,136.76,136.76,4355.0,131.0015,131.0493,130.9344,130.9344,4355.0
2019-04-09 14:25:00,136.79,136.8,136.69,136.69,2600.0,130.9632,130.9727,130.8674,130.8674,2600.0
2019-04-09 14:30:00,136.69,136.73,136.65,136.68,2223.0,130.8674,130.9057,130.8291,130.8578,2223.0
2019-04-09 14:35:00,136.68,136.71,136.62,136.71,3939.0,130.8578,130.8866,130.8004,130.8866,3939.0
2019-04-09 14:40:00,136.69,136.69,136.48,136.53,3016.0,130.8674,130.8674,130.6664,130.7142,3016.0
2019-04-09 14:45:00,136.55,136.61,136.45,136.61,3839.0,130.7334,130.7908,130.6376,130.7908,3839.0
2019-04-09 14:50:00,136.58,136.63,136.57,136.63,3017.0,130.7621,130.81,130.7525,130.81,3017.0
2019-04-09 14:55:00,136.63,136.63,136.57,136.6,2847.0,130.81,130.81,130.7525,130.7813,2847.0
2019-04-09 15:00:00,136.6,136.6,136.55,136.57,3600.0,130.7813,130.7813,130.7334,130.7525,3600.0
2019-04-09 15:05:00,136.56,136.65,136.54,136.6,4696.0,130.743,130.8291,130.7238,130.7813,4696.0
2019-04-09 15:10:00,136.62,136.63,136.58,136.59,2969.0,130.8004,130.81,130.7621,130.7717,2969.0
2019-04-09 15:15:00,136.58,136.7,136.58,136.7,2913.0,130.7621,130.877,130.7621,130.877,2913.0
2019-04-09 15:20:00,136.68,136.71,136.61,136.63,5295.0,130.8578,130.8866,130.7908,130.81,5295.0
2019-04-09 15:25:00,136.62,136.68,136.62,136.65,5196.0,130.8004,130.8578,130.8004,130.8291,5196.0
2019-04-09 15:30:00,136.68,136.84,136.67,136.84,6828.0,130.8578,131.011,130.8483,131.011,6828.0
2019-04-09 15:35:00,136.83,136.83,136.75,136.8,5965.0,131.0015,131.0015,130.9249,130.9727,5965.0
2019-04-09 15:40:00,136.79,136.8,136.66,136.68,7000.0,130.9632,130.9727,130.8387,130.8578,7000.0
2019-04-09 15:45:00,136.68,136.77,136.68,136.72,10089.0,130.8578,130.944,130.8578,130.8961,10089.0
2019-04-09 15:50:00,136.73,136.74,136.65,136.67,23323.0,130.9057,130.9153,130.8291,130.8483,23323.0
2019-04-09 15:55:00,136.65,136.76,136.51,136.74,43723.0,130.8291,130.9344,130.6951,130.9153,43723.0
2019-04-10 09:30:00,136.6,136.93,136.6,136.84,5245.0,130.7813,131.0972,130.7813,131.011,5245.0
2019-04-10 09:35:00,136.84,136.86,136.55,136.55,9200.0,131.011,131.0302,130.7334,130.7334,9200.0
2019-04-10 09:40:00,136.69,136.88,136.6,136.88,6800.0,130.8674,131.0493,130.7813,131.0493,6800.0
2019-04-10 09:45:00,136.88,137.05,136.86,137.04,3000.0,131.0493,131.2121,131.0302,131.2025,3000.0
2019-04-10 09:50:00,136.93,136.94,136.67,136.69,10674.0,131.0972,131.1068,130.8483,130.8674,10674.0
2019-04-10 09:55:00,136.7,136.91,136.67,136.84,11500.0,130.877,131.078,130.8483,131.011,11500.0
2019-04-10 10:00:00,136.85,136.9,136.77,136.78,15541.0,131.0206,131.0685,130.944,130.9536,15541.0
2019-04-10 10:05:00,136.8,136.87,136.64,136.71,7582.0,130.9727,131.0398,130.8196,130.8866,7582.0
2019-04-10 10:10:00,136.7,136.86,136.69,136.8,9400.0,130.877,131.0302,130.8674,130.9727,9400.0
2019-04-10 10:15:00,136.82,136.9,136.67,136.8,24972.0,130.9919,131.0685,130.8483,130.9727,24972.0
2019-04-10 10:20:00,136.78,136.83,136.65,136.82,13450.0,130.9536,131.0015,130.8291,130.9919,13450.0
2019-04-10 10:25:00,136.82,136.84,136.65,136.8,14500.0,130.9919,131.011,130.8291,130.9727,14500.0
2019-04-10 10:30:00,136.8,136.92,136.75,136.87,43597.0,130.9727,131.0876,130.9249,131.0398,43597.0
2019-04-10 10:35:00,136.83,137.12,136.81,137.05,31381.0,131.0015,131.2791,130.9823,131.2121,31381.0
2019-04-10 10:40:00,137.04,137.13,136.93,137.1,30700.0,131.2025,131.2887,131.0972,131.26,30700.0
2019-04-10 10:45:00,137.1,137.37,137.07,137.3,9789.0,131.26,131.5185,131.2312,131.4514,9789.0
2019-04-10 10:50:00,137.32,137.37,137.28,137.37,1600.0,131.4706,131.5185,131.4323,131.5185,1600.0
2019-04-10 10:55:00,137.37,137.43,137.2,137.28,4100.0,131.5185,131.5759,131.3557,131.4323,4100.0
2019-04-10 11:00:00,137.32,137.34,137.23,137.23,5165.0,131.4706,131.4897,131.3844,131.3844,5165.0
2019-04-10 11:05:00,137.22,137.29,137.14,137.29,4700.0,131.3748,131.4419,131.2983,131.4419,4700.0
2019-04-10 11:10:00,137.29,137.31,137.18,137.23,8998.0,131.4419,131.461,131.3365,131.3844,8998.0
2019-04-10 11:15:00,137.25,137.33,137.22,137.23,8116.0,131.4036,131.4802,131.3748,131.3844,8116.0
2019-04-10 11:20:00,137.24,137.3,137.23,137.27,2700.0,131.394,131.4514,131.3844,131.4227,2700.0
2019-04-10 11:25:00,137.31,137.31,137.22,137.23,2744.0,131.461,131.461,131.3748,131.3844,2744.0
2019-04-10 11:30:00,137.25,137.35,137.18,137.24,9335.0,131.4036,131.4993,131.3365,131.394,9335.0
2019-04-10 11:35:00,137.25,137.34,137.21,137.24,9738.0,131.4036,131.4897,131.3653,131.394,9738.0
2019-04-10 11:40:00,137.26,137.28,137.2,137.28,9000.0,131.4131,131.4323,131.3557,131.4323,9000.0
2019-04-10 11:45:00,137.28,137.32,137.25,137.29,6161.0,131.4323,131.4706,131.4036,131.4419,6161.0
2019-04-10 11:50:00,137.3,137.3,137.2,137.24,9687.0,131.4514,131.4514,131.3557,131.394,9687.0
2019-04-10 11:55:00,137.26,137.28,137.24,137.24,2700.0,131.4131,131.4323,131.394,131.394,2700.0
2019-04-10 12:00:00,137.25,137.27,137.23,137.25,2024.0,131.4036,131.4227,131.3844,131.4036,2024.0
2019-04-10 12:05:00,137.27,137.28,137.25,137.26,3018.0,131.4227,131.4323,131.4036,131.4131,3018.0
2019-04-10 12:10:00,137.27,137.27,137.19,137.25,5011.0,131.4227,131.4227,131.3461,131.4036,5011.0
2019-04-10 12:15:00,137.27,137.32,137.24,137.26,2800.0,131.4227,131.4706,131.394,131.4131,2800.0
2019-04-10 12:20:00,137.28,137.28,137.13,137.13,5400.0,131.4323,131.4323,131.2887,131.2887,5400.0
2019-04-10 12:25:00,137.14,137.15,137.12,137.14,1900.0,131.2983,131.3078,131.2791,131.2983,1900.0
2019-04-10 12:30:00,137.14,137.29,137.14,137.29,1600.0,131.2983,131.4419,131.2983,131.4419,1600.0
2019-04-10 12:35:00,137.3,137.31,137.16,137.17,2107.0,131.4514,131.461,131.3174,131.327,2107.0
2019-04-10 12:40:00,137.18,137.2,137.16,137.16,1900.0,131.3365,131.3557,131.3174,131.3174,1900.0
2019-04-10 12:45:00,137.17,137.17,137.08,137.09,3300.0,131.327,131.327,131.2408,131.2504,3300.0
2019-04-10 12:50:00,137.09,137.14,137.08,137.12,2116.0,131.2504,131.2983,131.2408,131.2791,2116.0
2019-04-10 12:55:00,137.11,137.12,137.01,137.01,2944.0,131.2695,131.2791,131.1738,131.1738,2944.0
2019-04-10 13:00:00,137.02,137.08,137.01,137.03,2900.0,131.1834,131.2408,131.1738,131.1929,2900.0
2019-04-10 13:05:00,137.03,137.05,136.99,137.02,5100.0,131.1929,131.2121,131.1546,131.1834,5100.0
2019-04-10 13:10:00,137.02,137.09,136.98,137.05,4744.0,131.1834,131.2504,131.1451,131.2121,4744.0
2019-04-10 13:15:00,137.07,137.14,137.07,137.12,2557.0,131.2312,131.2983,131.2312,131.2791,2557.0
2019-04-10 13:20:00,137.1,137.1,137.01,137.01,1274.0,131.26,131.26,131.1738,131.1738,1274.0
2019-04-10 13:25:00,137.0,137.05,136.97,137.03,6755.0,131.1642,131.2121,131.1355,131.1929,6755.0
2019-04-10 13:30:00,137.04,137.1,137.04,137.04,3700.0,131.2025,131.26,131.2025,131.2025,3700.0
2019-04-10 13:35:00,137.04,137.04,136.99,137.0,3721.0,131.2025,131.2025,131.1546,131.1642,3721.0
2019-04-10 13:40:00,137.01,137.04,136.99,137.04,3658.0,131.1738,131.2025,131.1546,131.2025,3658.0
2019-04-10 13:45:00,137.01,137.07,137.01,137.05,1150.0,131.1738,131.2312,131.1738,131.2121,1150.0
2019-04-10 13:50:00,137.06,137.1,137.01,137.02,2000.0,131.2217,131.26,131.1738,131.1834,2000.0
2019-04-10 13:55:00,137.05,137.16,137.04,137.07,10943.0,131.2121,131.3174,131.2025,131.2312,10943.0
2019-04-10 14:00:00,137.05,137.12,137.05,137.08,1700.0,131.2121,131.2791,131.2121,131.2408,1700.0
2019-04-10 14:05:00,137.07,137.07,136.98,137.01,3847.0,131.2312,131.2312,131.1451,131.1738,3847.0
2019-04-10 14:10:00,137.03,137.05,136.95,137.04,10100.0,131.1929,131.2121,131.1163,131.2025,10100.0
2019-04-10 14:15:00,137.04,137.09,137.04,137.05,1922.0,131.2025,131.2504,131.2025,131.2121,1922.0
2019-04-10 14:20:00,137.07,137.07,136.85,136.88,18079.0,131.2312,131.2312,131.0206,131.0493,18079.0
2019-04-10 14:25:00,136.91,136.99,136.91,136.97,3375.0,131.078,131.1546,131.078,131.1355,3375.0
2019-04-10 14:30:00,136.97,136.98,136.89,136.93,3804.0,131.1355,131.1451,131.0589,131.0972,3804.0
2019-04-10 14:35:00,136.94,137.0,136.94,136.97,2800.0,131.1068,131.1642,131.1068,131.1355,2800.0
2019-04-10 14:40:00,136.99,137.03,136.98,136.98,4005.0,131.1546,131.1929,131.1451,131.1451,4005.0
2019-04-10 14:45:00,137.0,137.0,136.93,136.95,3421.0,131.1642,131.1642,131.0972,131.1163,3421.0
2019-04-10 14:50:00,136.96,137.09,136.95,137.08,2244.0,131.1259,131.2504,131.1163,131.2408,2244.0
2019-04-10 14:55:00,137.04,137.08,137.03,137.05,1800.0,131.2025,131.2408,131.1929,131.2121,1800.0
2019-04-10 15:00:00,137.07,137.17,137.06,137.13,16700.0,131.2312,131.327,131.2217,131.2887,16700.0
2019-04-10 15:05:00,137.11,137.14,137.06,137.14,4816.0,131.2695,131.2983,131.2217,131.2983,4816.0
2019-04-10 15:10:00,137.14,137.14,137.09,137.1,1300.0,131.2983,131.2983,131.2504,131.26,1300.0
2019-04-10 15:15:00,137.12,137.12,137.05,137.05,4103.0,131.2791,131.2791,131.2121,131.2121,4103.0
2019-04-10 15:20:00,137.06,137.06,137.01,137.02,3319.0,131.2217,131.2217,131.1738,131.1834,3319.0
2019-04-10 15:25:00,137.01,137.03,137.0,137.01,7704.0,131.1738,131.1929,131.1642,131.1738,7704.0
2019-04-10 15:30:00,137.01,137.03,136.95,137.0,10163.0,131.1738,131.1929,131.1163,131.1642,10163.0
2019-04-10 15:35:00,136.99,137.02,136.97,137.0,9508.0,131.1546,131.1834,131.1355,131.1642,9508.0
2019-04-10 15:40:00,137.01,137.05,136.99,137.0,6448.0,131.1738,131.2121,131.1546,131.1642,6448.0
2019-04-10 15:45:00,136.99,137.02,136.94,136.97,16300.0,131.1546,131.1834,131.1068,131.1355,16300.0
2019-04-10 15:50:00,136.99,137.02,136.9,137.02,22157.0,131.1546,131.1834,131.0685,131.1834,22157.0
2019-04-10 15:55:00,137.01,137.14,136.88,137.09,57352.0,131.1738,131.2983,131.0493,131.2504,57352.0
2019-04-11 09:30:00,137.46,137.59,137.28,137.44,6636.0,131.6046,131.7291,131.4323,131.5855,6636.0
2019-04-11 09:35:00,137.25,137.25,137.03,137.1,1914.0,131.4036,131.4036,131.1929,131.26,1914.0
2019-04-11 09:40:00,137.1,137.16,137.08,137.1,1500.0,131.26,131.3174,131.2408,131.26,1500.0
2019-04-11 09:45:00,136.96,136.99,136.63,136.64,2500.0,131.1259,131.1546,130.81,130.8196,2500.0
2019-04-11 09:50:00,136.76,136.81,136.57,136.57,2900.0,130.9344,130.9823,130.7525,130.7525,2900.0
2019-04-11 09:55:00,136.58,136.88,136.47,136.81,12104.0,130.7621,131.0493,130.6568,130.9823,12104.0
2019-04-11 10:00:00,136.81,136.82,136.62,136.62,3419.0,130.9823,130.9919,130.8004,130.8004,3419.0
2019-04-11 10:05:00,136.65,136.65,136.41,136.49,2512.0,130.8291,130.8291,130.5993,130.6759,2512.0
2019-04-11 10:10:00,136.48,136.49,136.35,136.35,400.0,130.6664,130.6759,130.5419,130.5419,400.0
2019-04-11 10:15:00,136.35,136.51,136.35,136.49,1741.0,130.5419,130.6951,130.5419,130.6759,1741.0
2019-04-11 10:20:00,136.45,136.51,136.45,136.46,1696.0,130.6376,130.6951,130.6376,130.6472,1696.0
2019-04-11 10:25:00,136.62,136.73,136.62,136.72,700.0,130.8004,130.9057,130.8004,130.8961,700.0
2019-04-11 10:30:00,136.74,136.74,136.56,136.56,3000.0,130.9153,130.9153,130.743,130.743,3000.0
2019-04-11 10:35:00,136.57,136.71,136.57,136.71,500.0,130.7525,130.8866,130.7525,130.8866,500.0
2019-04-11 10:40:00,136.78,136.91,136.78,136.89,1205.0,130.9536,131.078,130.9536,131.0589,1205.0
2019-04-11 10:45:00,136.92,137.0,136.91,137.0,1400.0,131.0876,131.1642,131.078,131.1642,1400.0
2019-04-11 10:50:00,137.0,137.0,136.86,136.95,7629.0,131.1642,131.1642,131.0302,131.1163,7629.0
2019-04-11 10:55:00,136.93,136.95,136.76,136.92,28945.0,131.0972,131.1163,130.9344,131.0876,28945.0
2019-04-11 11:00:00,136.95,136.96,136.76,136.89,8500.0,131.1163,131.1259,130.9344,131.0589,8500.0
2019-04-11 11:05:00,136.92,136.96,136.87,136.91,6611.0,131.0876,131.1259,131.0398,131.078,6611.0
2019-04-11 11:10:00,136.87,136.87,136.84,136.87,800.0,131.0398,131.0398,131.011,131.0398,800.0
2019-04-11 11:15:00,136.88,136.91,136.83,136.85,4200.0,131.0493,131.078,131.0015,131.0206,4200.0
2019-04-11 11:20:00,136.9,137.09,136.9,137.0,5401.0,131.0685,131.2504,131.0685,131.1642,5401.0
2019-04-11 11:25:00,136.99,137.03,136.85,137.03,3100.0,131.1546,131.1929,131.0206,131.1929,3100.0
2019-04-11 11:30:00,137.01,137.1,136.97,137.09,5900.0,131.1738,131.26,131.1355,131.2504,5900.0
2019-04-11 11:35:00,137.14,137.17,137.05,137.05,6537.0,131.2983,131.327,131.2121,131.2121,6537.0
2019-04-11 11:40:00,137.0,137.0,136.66,136.7,3512.0,131.1642,131.1642,130.8387,130.877,3512.0
2019-04-11 11:45:00,136.75,136.9,136.75,136.9,1408.0,130.9249,131.0685,130.9249,131.0685,1408.0
2019-04-11 11:50:00,136.9,136.95,136.74,136.82,3065.0,131.0685,131.1163,130.9153,130.9919,3065.0
2019-04-11 11:55:00,136.83,136.89,136.83,136.86,900.0,131.0015,131.0589,131.0015,131.0302,900.0
2019-04-11 12:00:00,136.9,136.9,136.85,136.89,2100.0,131.0685,131.0685,131.0206,131.0589,2100.0
2019-04-11 12:05:00,136.89,137.05,136.89,136.99,3200.0,131.0589,131.2121,131.0589,131.1546,3200.0
2019-04-11 12:10:00,136.97,136.97,136.8,136.9,11200.0,131.1355,131.1355,130.9727,131.0685,11200.0
2019-04-11 12:15:00,136.86,136.87,136.75,136.76,16383.0,131.0302,131.0398,130.9249,130.9344,16383.0
2019-04-11 12:20:00,136.77,136.86,136.74,136.77,47881.0,130.944,131.0302,130.9153,130.944,47881.0
2019-04-11 12:25:00,136.76,136.83,136.74,136.83,3100.0,130.9344,131.0015,130.9153,131.0015,3100.0
2019-04-11 12:30:00,136.83,136.89,136.68,136.81,13541.0,131.0015,131.0589,130.8578,130.9823,13541.0
2019-04-11 12:35:00,136.82,136.82,136.72,136.74,8619.0,130.9919,130.9919,130.8961,130.9153,8619.0
2019-04-11 12:40:00,136.75,136.85,136.75,136.84,9600.0,130.9249,131.0206,130.9249,131.011,9600.0
2019-04-11 12:45:00,136.82,136.85,136.81,136.83,2124.0,130.9919,131.0206,130.9823,131.0015,2124.0
2019-04-11 12:50:00,136.84,137.03,136.83,137.0,5215.0,131.011,131.1929,131.0015,131.1642,5215.0
2019-04-11 12:55:00,137.05,137.12,137.0,137.11,2900.0,131.2121,131.2791,131.1642,131.2695,2900.0
2019-04-11 13:00:00,137.18,137.22,137.17,137.17,900.0,131.3365,131.3748,131.327,131.327,900.0
2019-04-11 13:05:00,137.19,137.19,137.03,137.06,5609.0,131.3461,131.3461,131.1929,131.2217,5609.0
2019-04-11 13:10:00,137.07,137.07,137.03,137.06,2688.0,131.2312,131.2312,131.1929,131.2217,2688.0
2019-04-11 13:15:00,137.06,137.07,137.0,137.0,7758.0,131.2217,131.2312,131.1642,131.1642,7758.0
2019-04-11 13:20:00,136.99,136.99,136.84,136.84,1575.0,131.1546,131.1546,131.011,131.011,1575.0
2019-04-11 13:25:00,136.84,136.92,136.84,136.91,1600.0,131.011,131.0876,131.011,131.078,1600.0
2019-04-11 13:30:00,136.91,136.91,136.74,136.8,4500.0,131.078,131.078,130.9153,130.9727,4500.0
2019-04-11 13:35:00,136.81,136.83,136.74,136.74,1200.0,130.9823,131.0015,130.9153,130.9153,1200.0
2019-04-11 13:40:00,136.75,136.81,136.7,136.81,3904.0,130.9249,130.9823,130.877,130.9823,3904.0
2019-04-11 13:45:00,136.82,137.12,136.82,137.01,11462.0,130.9919,131.2791,130.9919,131.1738,11462.0
2019-04-11 13:50:00,137.0,137.03,136.97,137.0,3400.0,131.1642,131.1929,131.1355,131.1642,3400.0
2019-04-11 13:55:00,136.97,136.99,136.87,136.87,1600.0,131.1355,131.1546,131.0398,131.0398,1600.0
2019-04-11 14:00:00,136.91,137.02,136.91,137.0,2520.0,131.078,131.1834,131.078,131.1642,2520.0
2019-04-11 14:05:00,137.04,137.06,136.94,137.03,1861.0,131.2025,131.2217,131.1068,131.1929,1861.0
2019-04-11 14:10:00,137.01,137.01,136.94,136.97,6953.0,131.1738,131.1738,131.1068,131.1355,6953.0
2019-04-11 14:15:00,136.93,136.96,136.87,136.93,3009.0,131.0972,131.1259,131.0398,131.0972,3009.0
2019-04-11 14:20:00,136.94,136.96,136.85,136.87,3042.0,131.1068,131.1259,131.0206,131.0398,3042.0
2019-04-11 14:25:00,136.85,136.85,136.8,136.82,3290.0,131.0206,131.0206,130.9727,130.9919,3290.0
2019-04-11 14:30:00,136.78,136.9,136.78,136.89,2400.0,130.9536,131.0685,130.9536,131.0589,2400.0
2019-04-11 14:35:00,136.88,136.9,136.85,136.85,1700.0,131.0493,131.0685,131.0206,131.0206,1700.0
2019-04-11 14:40:00,136.85,136.92,136.83,136.88,3946.0,131.0206,131.0876,131.0015,131.0493,3946.0
2019-04-11 14:45:00,136.87,136.92,136.85,136.91,2544.0,131.0398,131.0876,131.0206,131.078,2544.0
2019-04-11 14:50:00,136.9,136.9,136.77,136.79,3429.0,131.0685,131.0685,130.944,130.9632,3429.0
2019-04-11 14:55:00,136.77,136.91,136.76,136.9,2877.0,130.944,131.078,130.9344,131.0685,2877.0
2019-04-11 15:00:00,136.88,136.97,136.86,136.93,4067.0,131.0493,131.1355,131.0302,131.0972,4067.0
2019-04-11 15:05:00,136.93,136.96,136.87,136.92,2454.0,131.0972,131.1259,131.0398,131.0876,2454.0
2019-04-11 15:10:00,136.92,136.93,136.86,136.89,5105.0,131.0876,131.0972,131.0302,131.0589,5105.0
2019-04-11 15:15:00,136.88,136.93,136.86,136.91,3850.0,131.0493,131.0972,131.0302,131.078,3850.0
2019-04-11 15:20:00,136.92,136.98,136.9,136.91,4319.0,131.0876,131.1451,131.0685,131.078,4319.0
2019-04-11 15:25:00,136.92,136.92,136.86,136.86,4361.0,131.0876,131.0876,131.0302,131.0302,4361.0
2019-04-11 15:30:00,136.87,136.93,136.79,136.91,8345.0,131.0398,131.0972,130.9632,131.078,8345.0
2019-04-11 15:35:00,136.91,136.94,136.85,136.87,6495.0,131.078,131.1068,131.0206,131.0398,6495.0
2019-04-11 15:40:00,136.86,136.88,136.83,136.86,3745.0,131.0302,131.0493,131.0015,131.0302,3745.0
2019-04-11 15:45:00,136.85,136.89,136.78,136.79,8238.0,131.0206,131.0589,130.9536,130.9632,8238.0
2019-04-11 15:50:00,136.8,137.04,136.8,137.04,17226.0,130.9727,131.2025,130.9727,131.2025,17226.0
2019-04-11 15:55:00,137.02,137.14,136.94,137.07,29130.0,131.1834,131.2983,131.1068,131.2312,29130.0
2019-04-12 09:30:00,137.87,138.37,137.8,137.99,33121.0,131.9972,132.4759,131.9301,132.112,33121.0
2019-04-12 09:35:00,137.99,138.32,137.99,138.13,17330.0,132.112,132.428,132.112,132.2461,17330.0
2019-04-12 09:40:00,138.15,138.28,138.03,138.08,12265.0,132.2652,132.3897,132.1503,132.1982,12265.0
2019-04-12 09:45:00,138.18,138.18,137.85,137.86,4200.0,132.294,132.294,131.978,131.9876,4200.0
2019-04-12 09:50:00,137.85,138.0,137.81,137.83,23391.0,131.978,132.1216,131.9397,131.9589,23391.0
2019-04-12 09:55:00,137.92,138.17,137.76,138.17,4203.0,132.045,132.2844,131.8918,132.2844,4203.0
2019-04-12 10:00:00,138.03,138.03,137.76,137.84,3919.0,132.1503,132.1503,131.8918,131.9684,3919.0
2019-04-12 10:05:00,137.82,137.97,137.74,137.74,6319.0,131.9493,132.0929,131.8727,131.8727,6319.0
2019-04-12 10:10:00,137.75,137.88,137.7,137.8,3800.0,131.8823,132.0067,131.8344,131.9301,3800.0
2019-04-12 10:15:00,137.74,138.02,137.74,137.98,1619.0,131.8727,132.1408,131.8727,132.1025,1619.0
2019-04-12 10:20:00,138.05,138.09,137.95,137.99,2288.0,132.1695,132.2078,132.0737,132.112,2288.0
2019-04-12 10:25:00,138.08,138.23,138.05,138.18,8000.0,132.1982,132.3418,132.1695,132.294,8000.0
2019-04-12 10:30:00,138.18,138.22,138.09,138.09,1600.0,132.294,132.3322,132.2078,132.2078,1600.0
2019-04-12 10:35:00,138.12,138.15,138.06,138.1,2900.0,132.2365,132.2652,132.1791,132.2174,2900.0
2019-04-12 10:40:00,138.11,138.2,138.05,138.15,12314.0,132.2269,132.3131,132.1695,132.2652,12314.0
2019-04-12 10:45:00,138.15,138.22,138.12,138.17,1800.0,132.2652,132.3322,132.2365,132.2844,1800.0
2019-04-12 10:50:00,138.17,138.21,138.11,138.2,2900.0,132.2844,132.3227,132.2269,132.3131,2900.0
2019-04-12 10:55:00,138.2,138.26,138.12,138.26,3007.0,132.3131,132.3705,132.2365,132.3705,3007.0
2019-04-12 11:00:00,138.24,138.26,138.08,138.12,4402.0,132.3514,132.3705,132.1982,132.2365,4402.0
2019-04-12 11:05:00,138.12,138.15,137.98,138.02,4516.0,132.2365,132.2652,132.1025,132.1408,4516.0
2019-04-12 11:10:00,137.99,138.03,137.96,138.0,1450.0,132.112,132.1503,132.0833,132.1216,1450.0
2019-04-12 11:15:00,138.04,138.14,137.99,138.14,4650.0,132.1599,132.2557,132.112,132.2557,4650.0
2019-04-12 11:20:00,138.17,138.25,138.16,138.25,2145.0,132.2844,132.361,132.2748,132.361,2145.0
2019-04-12 11:25:00,138.27,138.28,138.23,138.24,3693.0,132.3801,132.3897,132.3418,132.3514,3693.0
2019-04-12 11:30:00,138.24,138.34,138.24,138.34,2700.0,132.3514,132.4471,132.3514,132.4471,2700.0
2019-04-12 11:35:00,138.39,138.49,138.34,138.46,15043.0,132.495,132.5907,132.4471,132.562,15043.0
2019-04-12 11:40:00,138.47,138.47,138.34,138.36,2858.0,132.5716,132.5716,132.4471,132.4663,2858.0
2019-04-12 11:45:00,138.34,138.34,138.26,138.3,1200.0,132.4471,132.4471,132.3705,132.4088,1200.0
2019-04-12 11:50:00,138.31,138.39,138.29,138.37,2491.0,132.4184,132.495,132.3993,132.4759,2491.0
2019-04-12 11:55:00,138.42,138.46,138.42,138.44,800.0,132.5237,132.562,132.5237,132.5429,800.0
2019-04-12 12:00:00,138.46,138.48,138.36,138.4,3101.0,132.562,132.5812,132.4663,132.5046,3101.0
2019-04-12 12:05:00,138.41,138.47,138.36,138.47,1400.0,132.5142,132.5716,132.4663,132.5716,1400.0
2019-04-12 12:10:00,138.5,138.54,138.47,138.52,1851.0,132.6003,132.6386,132.5716,132.6195,1851.0
2019-04-12 12:15:00,138.52,138.65,138.52,138.63,4000.0,132.6195,132.7439,132.6195,132.7248,4000.0
2019-04-12 12:20:00,138.63,138.72,138.56,138.6,7954.0,132.7248,132.8109,132.6578,132.6961,7954.0
2019-04-12 12:25:00,138.62,138.73,138.62,138.69,2125.0,132.7152,132.8205,132.7152,132.7822,2125.0
2019-04-12 12:30:00,138.71,138.73,138.68,138.69,1900.0,132.8014,132.8205,132.7727,132.7822,1900.0
2019-04-12 12:35:00,138.67,138.67,138.56,138.57,2400.0,132.7631,132.7631,132.6578,132.6673,2400.0
2019-04-12 12:40:00,138.59,138.66,138.57,138.66,600.0,132.6865,132.7535,132.6673,132.7535,600.0
2019-04-12 12:45:00,138.64,138.75,138.63,138.75,4791.0,132.7344,132.8397,132.7248,132.8397,4791.0
2019-04-12 12:50:00,138.76,138.83,138.73,138.73,20000.0,132.8492,132.9163,132.8205,132.8205,20000.0
2019-04-12 12:55:00,138.72,138.74,138.7,138.74,1505.0,132.8109,132.8301,132.7918,132.8301,1505.0
2019-04-12 13:00:00,138.76,138.78,138.75,138.77,2600.0,132.8492,132.8684,132.8397,132.8588,2600.0
2019-04-12 13:05:00,138.79,138.9,138.79,138.87,1000.0,132.878,132.9833,132.878,132.9546,1000.0
2019-04-12 13:10:00,138.87,138.88,138.8,138.8,3300.0,132.9546,132.9641,132.8875,132.8875,3300.0
2019-04-12 13:15:00,138.79,138.8,138.74,138.8,1864.0,132.878,132.8875,132.8301,132.8875,1864.0
2019-04-12 13:20:00,138.82,138.82,138.7,138.7,5600.0,132.9067,132.9067,132.7918,132.7918,5600.0
2019-04-12 13:25:00,138.7,138.74,138.7,138.72,1000.0,132.7918,132.8301,132.7918,132.8109,1000.0
2019-04-12 13:30:00,138.73,138.74,138.61,138.62,3651.0,132.8205,132.8301,132.7056,132.7152,3651.0
2019-04-12 13:35:00,138.61,138.67,138.59,138.65,4533.0,132.7056,132.7631,132.6865,132.7439,4533.0
2019-04-12 13:40:00,138.64,138.68,138.62,138.68,1700.0,132.7344,132.7727,132.7152,132.7727,1700.0
2019-04-12 13:45:00,138.68,138.68,138.64,138.65,1200.0,132.7727,132.7727,132.7344,132.7439,1200.0
2019-04-12 13:50:00,138.64,138.66,138.6,138.6,3407.0,132.7344,132.7535,132.6961,132.6961,3407.0
2019-04-12 13:55:00,138.6,138.6,138.56,138.57,1341.0,132.6961,132.6961,132.6578,132.6673,1341.0
2019-04-12 14:00:00,138.55,138.69,138.55,138.67,2600.0,132.6482,132.7822,132.6482,132.7631,2600.0
2019-04-12 14:05:00,138.7,138.77,138.7,138.74,3376.0,132.7918,132.8588,132.7918,132.8301,3376.0
2019-04-12 14:10:00,138.76,138.76,138.7,138.71,2381.0,132.8492,132.8492,132.7918,132.8014,2381.0
2019-04-12 14:15:00,138.7,138.71,138.65,138.65,6076.0,132.7918,132.8014,132.7439,132.7439,6076.0
2019-04-12 14:20:00,138.66,138.68,138.65,138.67,4281.0,132.7535,132.7727,132.7439,132.7631,4281.0
2019-04-12 14:25:00,138.65,138.69,138.62,138.65,24917.0,132.7439,132.7822,132.7152,132.7439,24917.0
2019-04-12 14:30:00,138.65,138.68,138.59,138.68,8382.0,132.7439,132.7727,132.6865,132.7727,8382.0
2019-04-12 14:35:00,138.69,138.73,138.66,138.72,3919.0,132.7822,132.8205,132.7535,132.8109,3919.0
2019-04-12 14:40:00,138.7,138.74,138.66,138.66,5405.0,132.7918,132.8301,132.7535,132.7535,5405.0
2019-04-12 14:45:00,138.65,138.73,138.65,138.71,3300.0,132.7439,132.8205,132.7439,132.8014,3300.0
2019-04-12 14:50:00,138.72,138.72,138.68,138.7,2650.0,132.8109,132.8109,132.7727,132.7918,2650.0
2019-04-12 14:55:00,138.7,138.74,138.69,138.72,4335.0,132.7918,132.8301,132.7822,132.8109,4335.0
2019-04-12 15:00:00,138.75,138.75,138.7,138.71,8189.0,132.8397,132.8397,132.7918,132.8014,8189.0
2019-04-12 15:05:00,138.71,138.82,138.71,138.77,31737.0,132.8014,132.9067,132.8014,132.8588,31737.0
2019-04-12 15:10:00,138.78,138.86,138.77,138.82,4415.0,132.8684,132.945,132.8588,132.9067,4415.0
2019-04-12 15:15:00,138.82,138.93,138.81,138.89,3550.0,132.9067,133.012,132.8971,132.9737,3550.0
2019-04-12 15:20:00,138.87,138.88,138.77,138.79,9814.0,132.9546,132.9641,132.8588,132.878,9814.0
2019-04-12 15:25:00,138.78,138.84,138.77,138.84,4200.0,132.8684,132.9258,132.8588,132.9258,4200.0
2019-04-12 15:30:00,138.84,138.91,138.84,138.89,11763.0,132.9258,132.9929,132.9258,132.9737,11763.0
2019-04-12 15:35:00,138.88,138.93,138.83,138.91,12494.0,132.9641,133.012,132.9163,132.9929,12494.0
2019-04-12 15:40:00,138.92,138.96,138.91,138.94,8166.0,133.0024,133.0407,132.9929,133.0216,8166.0
2019-04-12 15:45:00,138.94,138.95,138.79,138.83,24438.0,133.0216,133.0312,132.878,132.9163,24438.0
2019-04-12 15:50:00,138.83,138.85,138.77,138.84,17713.0,132.9163,132.9354,132.8588,132.9258,17713.0
2019-04-12 15:55:00,138.85,139.18,138.84,139.14,63444.0,132.9354,133.2514,132.9258,133.2131,63444.0
2019-04-15 09:30:00,138.96,139.1,138.51,138.81,8463.0,133.0407,133.1748,132.6099,132.8971,8463.0
2019-04-15 09:35:00,138.89,139.04,138.73,139.04,3500.0,132.9737,133.1173,132.8205,133.1173,3500.0
2019-04-15 09:40:00,139.05,139.28,138.98,139.17,44731.0,133.1269,133.3471,133.0599,133.2418,44731.0
2019-04-15 09:45:00,139.17,139.2,138.98,138.98,2228.0,133.2418,133.2705,133.0599,133.0599,2228.0
2019-04-15 09:50:00,138.98,139.09,138.97,139.04,2443.0,133.0599,133.1652,133.0503,133.1173,2443.0
2019-04-15 09:55:00,139.04,139.31,139.04,139.06,4043.0,133.1173,133.3758,133.1173,133.1365,4043.0
2019-04-15 10:00:00,139.06,139.14,139.01,139.09,6664.0,133.1365,133.2131,133.0886,133.1652,6664.0
2019-04-15 10:05:00,139.07,139.19,138.98,139.1,12795.0,133.146,133.2609,133.0599,133.1748,12795.0
2019-04-15 10:10:00,139.07,139.1,138.94,139.06,2539.0,133.146,133.1748,133.0216,133.1365,2539.0
2019-04-15 10:15:00,139.06,139.09,138.9,138.98,2800.0,133.1365,133.1652,132.9833,133.0599,2800.0
2019-04-15 10:20:00,138.98,139.01,138.93,138.94,1700.0,133.0599,133.0886,133.012,133.0216,1700.0
2019-04-15 10:25:00,139.0,139.0,138.67,138.67,3200.0,133.079,133.079,132.7631,132.7631,3200.0
2019-04-15 10:30:00,138.66,138.73,138.61,138.7,3800.0,132.7535,132.8205,132.7056,132.7918,3800.0
2019-04-15 10:35:00,138.77,138.8,138.63,138.77,7933.0,132.8588,132.8875,132.7248,132.8588,7933.0
2019-04-15 10:40:00,138.74,138.83,138.73,138.77,3600.0,132.8301,132.9163,132.8205,132.8588,3600.0
2019-04-15 10:45:00,138.79,138.97,138.79,138.97,3100.0,132.878,133.0503,132.878,133.0503,3100.0
2019-04-15 10:50:00,139.0,139.1,138.97,139.08,1500.0,133.079,133.1748,133.0503,133.1556,1500.0
2019-04-15 10:55:00,139.07,139.18,139.05,139.05,2315.0,133.146,133.2514,133.1269,133.1269,2315.0
2019-04-15 11:00:00,139.03,139.11,138.94,138.94,2900.0,133.1077,133.1843,133.0216,133.0216,2900.0
2019-04-15 11:05:00,138.99,139.06,138.9,139.01,2100.0,133.0694,133.1365,132.9833,133.0886,2100.0
2019-04-15 11:10:00,139.03,139.05,138.99,139.0,1378.0,133.1077,133.1269,133.0694,133.079,1378.0
2019-04-15 11:15:00,139.07,139.14,139.06,139.08,3100.0,133.146,133.2131,133.1365,133.1556,3100.0
2019-04-15 11:20:00,139.08,139.08,138.97,139.0,1310.0,133.1556,133.1556,133.0503,133.079,1310.0
2019-04-15 11:25:00,139.02,139.02,138.89,138.91,4137.0,133.0982,133.0982,132.9737,132.9929,4137.0
2019-04-15 11:30:00,138.87,138.89,138.66,138.66,4500.0,132.9546,132.9737,132.7535,132.7535,4500.0
2019-04-15 11:35:00,138.68,138.69,138.45,138.45,5700.0,132.7727,132.7822,132.5525,132.5525,5700.0
2019-04-15 11:40:00,138.45,138.56,138.39,138.49,9400.0,132.5525,132.6578,132.495,132.5907,9400.0
2019-04-15 11:45:00,138.5,138.63,138.47,138.62,7402.0,132.6003,132.7248,132.5716,132.7152,7402.0
2019-04-15 11:50:00,138.65,138.77,138.58,138.63,4500.0,132.7439,132.8588,132.6769,132.7248,4500.0
2019-04-15 11:55:00,138.65,138.7,138.58,138.58,2800.0,132.7439,132.7918,132.6769,132.6769,2800.0
2019-04-15 12:00:00,138.58,138.6,138.44,138.44,3940.0,132.6769,132.6961,132.5429,132.5429,3940.0
2019-04-15 12:05:00,138.42,138.43,138.32,138.34,2469.0,132.5237,132.5333,132.428,132.4471,2469.0
2019-04-15 12:10:00,138.31,138.4,138.31,138.4,2986.0,132.4184,132.5046,132.4184,132.5046,2986.0
2019-04-15 12:15:00,138.36,138.42,138.36,138.42,3089.0,132.4663,132.5237,132.4663,132.5237,3089.0
2019-04-15 12:20:00,138.42,138.43,138.34,138.41,3000.0,132.5237,132.5333,132.4471,132.5142,3000.0
2019-04-15 12:25:00,138.38,138.44,138.31,138.31,4863.0,132.4854,132.5429,132.4184,132.4184,4863.0
2019-04-15 12:30:00,138.33,138.44,138.32,138.4,4623.0,132.4376,132.5429,132.428,132.5046,4623.0
2019-04-15 12:35:00,138.4,138.49,138.33,138.42,3954.0,132.5046,132.5907,132.4376,132.5237,3954.0
2019-04-15 12:40:00,138.37,138.37,138.19,138.24,7000.0,132.4759,132.4759,132.3035,132.3514,7000.0
2019-04-15 12:45:00,138.22,138.29,138.22,138.27,3968.0,132.3322,132.3993,132.3322,132.3801,3968.0
2019-04-15 12:50:00,138.29,138.3,138.27,138.27,2917.0,132.3993,132.4088,132.3801,132.3801,2917.0
2019-04-15 12:55:00,138.26,138.26,138.11,138.15,6216.0,132.3705,132.3705,132.2269,132.2652,6216.0
2019-04-15 13:00:00,138.16,138.24,138.14,138.22,4500.0,132.2748,132.3514,132.2557,132.3322,4500.0
2019-04-15 13:05:00,138.25,138.25,138.16,138.24,6716.0,132.361,132.361,132.2748,132.3514,6716.0
2019-04-15 13:10:00,138.24,138.25,138.16,138.2,6000.0,132.3514,132.361,132.2748,132.3131,6000.0
2019-04-15 13:15:00,138.2,138.27,138.17,138.25,2400.0,132.3131,132.3801,132.2844,132.361,2400.0
2019-04-15 13:20:00,138.25,138.25,138.18,138.24,5174.0,132.361,132.361,132.294,132.3514,5174.0
2019-04-15 13:25:00,138.24,138.28,138.22,138.26,2707.0,132.3514,132.3897,132.3322,132.3705,2707.0
2019-04-15 13:30:00,138.26,138.27,138.22,138.24,3840.0,132.3705,132.3801,132.3322,132.3514,3840.0
2019-04-15 13:35:00,138.27,138.27,138.2,138.2,5401.0,132.3801,132.3801,132.3131,132.3131,5401.0
2019-04-15 13:40:00,138.21,138.28,138.21,138.25,3783.0,132.3227,132.3897,132.3227,132.361,3783.0
2019-04-15 13:45:00,138.23,138.27,138.18,138.26,6700.0,132.3418,132.3801,132.294,132.3705,6700.0
2019-04-15 13:50:00,138.26,138.34,138.24,138.33,3269.0,132.3705,132.4471,132.3514,132.4376,3269.0
2019-04-15 13:55:00,138.32,138.37,138.22,138.23,5500.0,132.428,132.4759,132.3322,132.3418,5500.0
2019-04-15 14:00:00,138.24,138.25,138.2,138.22,4200.0,132.3514,132.361,132.3131,132.3322,4200.0
2019-04-15 14:05:00,138.22,138.24,138.08,138.18,5814.0,132.3322,132.3514,132.1982,132.294,5814.0
2019-04-15 14:10:00,138.2,138.2,138.16,138.16,2100.0,132.3131,132.3131,132.2748,132.2748,2100.0
2019-04-15 14:15:00,138.17,138.2,138.12,138.17,10972.0,132.2844,132.3131,132.2365,132.2844,10972.0
2019-04-15 14:20:00,138.16,138.16,138.13,138.15,2300.0,132.2748,132.2748,132.2461,132.2652,2300.0
2019-04-15 14:25:00,138.15,138.19,138.12,138.17,6707.0,132.2652,132.3035,132.2365,132.2844,6707.0
2019-04-15 14:30:00,138.19,138.26,138.18,138.22,3300.0,132.3035,132.3705,132.294,132.3322,3300.0
2019-04-15 14:35:00,138.22,138.22,138.09,138.11,10277.0,132.3322,132.3322,132.2078,132.2269,10277.0
2019-04-15 14:40:00,138.09,138.23,138.09,138.19,6845.0,132.2078,132.3418,132.2078,132.3035,6845.0
2019-04-15 14:45:00,138.2,138.26,138.19,138.25,3100.0,132.3131,132.3705,132.3035,132.361,3100.0
2019-04-15 14:50:00,138.26,138.35,138.26,138.33,3925.0,132.3705,132.4567,132.3705,132.4376,3925.0
2019-04-15 14:55:00,138.35,138.36,138.27,138.27,3800.0,132.4567,132.4663,132.3801,132.3801,3800.0
2019-04-15 15:00:00,138.27,138.29,138.25,138.26,3915.0,132.3801,132.3993,132.361,132.3705,3915.0
2019-04-15 15:05:00,138.27,138.4,138.26,138.4,7652.0,132.3801,132.5046,132.3705,132.5046,7652.0
2019-04-15 15:10:00,138.43,138.49,138.4,138.4,4000.0,132.5333,132.5907,132.5046,132.5046,4000.0
2019-04-15 15:15:00,138.42,138.43,138.38,138.38,3200.0,132.5237,132.5333,132.4854,132.4854,3200.0
2019-04-15 15:20:00,138.4,138.44,138.4,138.43,5510.0,132.5046,132.5429,132.5046,132.5333,5510.0
2019-04-15 15:25:00,138.44,138.44,138.38,138.4,4210.0,132.5429,132.5429,132.4854,132.5046,4210.0
2019-04-15 15:30:00,138.41,138.41,138.31,138.32,5667.0,132.5142,132.5142,132.4184,132.428,5667.0
2019-04-15 15:35:00,138.31,138.34,138.3,138.31,9552.0,132.4184,132.4471,132.4088,132.4184,9552.0
2019-04-15 15:40:00,138.33,138.36,138.27,138.31,9037.0,132.4376,132.4663,132.3801,132.4184,9037.0
2019-04-15 15:45:00,138.31,138.32,138.27,138.3,16363.0,132.4184,132.428,132.3801,132.4088,16363.0
2019-04-15 15:50:00,138.29,138.39,138.28,138.38,22788.0,132.3993,132.495,132.3897,132.4854,22788.0
2019-04-15 15:55:00,138.38,138.43,138.2,138.29,55782.0,132.4854,132.5333,132.3131,132.3993,55782.0
2019-04-16 09:30:00,139.19,139.23,138.99,139.05,7291.0,133.2609,133.2992,133.0694,133.1269,7291.0
2019-04-16 09:35:00,139.22,139.33,139.0,139.32,8100.0,133.2897,133.395,133.079,133.3854,8100.0
2019-04-16 09:40:00,139.36,139.39,139.21,139.21,2297.0,133.4237,133.4524,133.2801,133.2801,2297.0
2019-04-16 09:45:00,139.18,139.22,138.99,139.07,3748.0,133.2514,133.2897,133.0694,133.146,3748.0
2019-04-16 09:50:00,139.12,139.22,139.02,139.21,4500.0,133.1939,133.2897,133.0982,133.2801,4500.0
2019-04-16 09:55:00,139.12,139.2,138.97,139.12,9433.0,133.1939,133.2705,133.0503,133.1939,9433.0
2019-04-16 10:00:00,139.21,139.41,139.16,139.34,3709.0,133.2801,133.4716,133.2322,133.4045,3709.0
2019-04-16 10:05:00,139.41,139.52,139.26,139.47,5016.0,133.4716,133.5769,133.3279,133.529,5016.0
2019-04-16 10:10:00,139.52,139.69,139.4,139.61,6300.0,133.5769,133.7396,133.462,133.663,6300.0
2019-04-16 10:15:00,139.63,139.69,139.6,139.62,4400.0,133.6822,133.7396,133.6535,133.6726,4400.0
2019-04-16 10:20:00,139.61,139.78,139.4,139.43,11023.0,133.663,133.8258,133.462,133.4907,11023.0
2019-04-16 10:25:00,139.45,139.49,139.39,139.45,2022.0,133.5099,133.5481,133.4524,133.5099,2022.0
2019-04-16 10:30:00,139.42,139.55,139.38,139.47,3830.0,133.4811,133.6056,133.4428,133.529,3830.0
2019-04-16 10:35:00,139.48,139.57,139.45,139.53,1834.0,133.5386,133.6247,133.5099,133.5864,1834.0
2019-04-16 10:40:00,139.55,139.57,139.31,139.31,7329.0,133.6056,133.6247,133.3758,133.3758,7329.0
2019-04-16 10:45:00,139.29,139.29,139.14,139.14,1818.0,133.3567,133.3567,133.2131,133.2131,1818.0
2019-04-16 10:50:00,139.11,139.29,139.11,139.27,3229.0,133.1843,133.3567,133.1843,133.3375,3229.0
2019-04-16 10:55:00,139.28,139.35,139.28,139.34,6884.0,133.3471,133.4141,133.3471,133.4045,6884.0
2019-04-16 11:00:00,139.37,139.45,139.34,139.43,7700.0,133.4333,133.5099,133.4045,133.4907,7700.0
2019-04-16 11:05:00,139.46,139.62,139.45,139.62,2100.0,133.5194,133.6726,133.5099,133.6726,2100.0
2019-04-16 11:10:00,139.62,139.79,139.54,139.79,5964.0,133.6726,133.8354,133.596,133.8354,5964.0
2019-04-16 11:15:00,139.8,139.82,139.56,139.56,5282.0,133.8449,133.8641,133.6152,133.6152,5282.0
2019-04-16 11:20:00,139.57,139.69,139.56,139.67,3000.0,133.6247,133.7396,133.6152,133.7205,3000.0
2019-04-16 11:25:00,139.65,139.65,139.55,139.6,2834.0,133.7013,133.7013,133.6056,133.6535,2834.0
2019-04-16 11:30:00,139.56,139.61,139.46,139.61,4261.0,133.6152,133.663,133.5194,133.663,4261.0
2019-04-16 11:35:00,139.65,139.65,139.56,139.57,4000.0,133.7013,133.7013,133.6152,133.6247,4000.0
2019-04-16 11:40:00,139.6,139.6,139.49,139.5,2800.0,133.6535,133.6535,133.5481,133.5577,2800.0
2019-04-16 11:45:00,139.51,139.51,139.35,139.36,4601.0,133.5673,133.5673,133.4141,133.4237,4601.0
2019-04-16 11:50:00,139.36,139.43,139.36,139.43,2753.0,133.4237,133.4907,133.4237,133.4907,2753.0
2019-04-16 11:55:00,139.45,139.46,139.36,139.39,8110.0,133.5099,133.5194,133.4237,133.4524,8110.0
2019-04-16 12:00:00,139.4,139.46,139.4,139.42,1900.0,133.462,133.5194,133.462,133.4811,1900.0
2019-04-16 12:05:00,139.4,139.52,139.4,139.45,4825.0,133.462,133.5769,133.462,133.5099,4825.0
2019-04-16 12:10:00,139.45,139.48,139.42,139.47,4500.0,133.5099,133.5386,133.4811,133.529,4500.0
2019-04-16 12:15:00,139.49,139.55,139.47,139.55,35812.0,133.5481,133.6056,133.529,133.6056,35812.0
2019-04-16 12:20:00,139.55,139.55,139.42,139.5,7169.0,133.6056,133.6056,133.4811,133.5577,7169.0
2019-04-16 12:25:00,139.5,139.5,139.44,139.45,5104.0,133.5577,133.5577,133.5003,133.5099,5104.0
2019-04-16 12:30:00,139.47,139.47,139.25,139.27,7325.0,133.529,133.529,133.3184,133.3375,7325.0
2019-04-16 12:35:00,139.28,139.33,139.26,139.3,6630.0,133.3471,133.395,133.3279,133.3662,6630.0
2019-04-16 12:40:00,139.28,139.32,139.25,139.32,6700.0,133.3471,133.3854,133.3184,133.3854,6700.0
2019-04-16 12:45:00,139.32,139.4,139.29,139.35,1908.0,133.3854,133.462,133.3567,133.4141,1908.0
2019-04-16 12:50:00,139.36,139.36,139.31,139.31,2920.0,133.4237,133.4237,133.3758,133.3758,2920.0
2019-04-16 12:55:00,139.3,139.44,139.3,139.39,29881.0,133.3662,133.5003,133.3662,133.4524,29881.0
2019-04-16 13:00:00,139.42,139.43,139.39,139.4,3200.0,133.4811,133.4907,133.4524,133.462,3200.0
2019-04-16 13:05:00,139.42,139.43,139.28,139.28,12370.0,133.4811,133.4907,133.3471,133.3471,12370.0
2019-04-16 13:10:00,139.28,139.28,139.18,139.21,3100.0,133.3471,133.3471,133.2514,133.2801,3100.0
2019-04-16 13:15:00,139.17,139.18,139.12,139.12,1700.0,133.2418,133.2514,133.1939,133.1939,1700.0
2019-04-16 13:20:00,139.11,139.13,139.06,139.08,2700.0,133.1843,133.2035,133.1365,133.1556,2700.0
2019-04-16 13:25:00,139.09,139.09,139.02,139.03,1500.0,133.1652,133.1652,133.0982,133.1077,1500.0
2019-04-16 13:30:00,139.01,139.15,139.01,139.14,2348.0,133.0886,133.2226,133.0886,133.2131,2348.0
2019-04-16 13:35:00,139.14,139.14,139.04,139.07,2500.0,133.2131,133.2131,133.1173,133.146,2500.0
2019-04-16 13:40:00,139.07,139.07,138.98,139.0,4350.0,133.146,133.146,133.0599,133.079,4350.0
2019-04-16 13:45:00,139.02,139.02,138.95,138.95,1700.0,133.0982,133.0982,133.0312,133.0312,1700.0
2019-04-16 13:50:00,138.93,139.0,138.91,138.91,3377.0,133.012,133.079,132.9929,132.9929,3377.0
2019-04-16 13:55:00,138.92,138.92,138.86,138.89,4400.0,133.0024,133.0024,132.945,132.9737,4400.0
2019-04-16 14:00:00,138.87,138.88,138.83,138.83,3648.0,132.9546,132.9641,132.9163,132.9163,3648.0
2019-04-16 14:05:00,138.86,138.91,138.8,138.83,3801.0,132.945,132.9929,132.8875,132.9163,3801.0
2019-04-16 14:10:00,138.84,138.86,138.77,138.86,2101.0,132.9258,132.945,132.8588,132.945,2101.0
2019-04-16 14:15:00,138.84,138.85,138.81,138.83,4100.0,132.9258,132.9354,132.8971,132.9163,4100.0
2019-04-16 14:20:00,138.85,138.93,138.8,138.93,5400.0,132.9354,133.012,132.8875,133.012,5400.0
2019-04-16 14:25:00,138.95,138.97,138.88,138.89,3261.0,133.0312,133.0503,132.9641,132.9737,3261.0
2019-04-16 14:30:00,138.89,138.92,138.87,138.9,3800.0,132.9737,133.0024,132.9546,132.9833,3800.0
2019-04-16 14:35:00,138.9,138.93,138.89,138.93,1500.0,132.9833,133.012,132.9737,133.012,1500.0
2019-04-16 14:40:00,138.97,139.1,138.92,139.06,13499.0,133.0503,133.1748,133.0024,133.1365,13499.0
2019-04-16 14:45:00,139.08,139.14,139.06,139.11,4800.0,133.1556,133.2131,133.1365,133.1843,4800.0
2019-04-16 14:50:00,139.11,139.14,139.08,139.13,3450.0,133.1843,133.2131,133.1556,133.2035,3450.0
2019-04-16 14:55:00,139.13,139.3,139.12,139.23,7459.0,133.2035,133.3662,133.1939,133.2992,7459.0
2019-04-16 15:00:00,139.25,139.25,139.14,139.15,4100.0,133.3184,133.3184,133.2131,133.2226,4100.0
2019-04-16 15:05:00,139.15,139.23,139.12,139.18,8363.0,133.2226,133.2992,133.1939,133.2514,8363.0
2019-04-16 15:10:00,139.19,139.19,139.14,139.15,6788.0,133.2609,133.2609,133.2131,133.2226,6788.0
2019-04-16 15:15:00,139.17,139.24,139.13,139.22,7700.0,133.2418,133.3088,133.2035,133.2897,7700.0
2019-04-16 15:20:00,139.21,139.21,139.02,139.02,4663.0,133.2801,133.2801,133.0982,133.0982,4663.0
2019-04-16 15:25:00,139.02,139.03,138.84,138.85,4696.0,133.0982,133.1077,132.9258,132.9354,4696.0
2019-04-16 15:30:00,138.83,138.83,138.55,138.55,11013.0,132.9163,132.9163,132.6482,132.6482,11013.0
2019-04-16 15:35:00,138.58,138.58,138.32,138.53,14208.0,132.6769,132.6769,132.428,132.629,14208.0
2019-04-16 15:40:00,138.56,138.62,138.36,138.37,36611.0,132.6578,132.7152,132.4663,132.4759,36611.0
2019-04-16 15:45:00,138.38,138.63,138.34,138.63,26733.0,132.4854,132.7248,132.4471,132.7248,26733.0
2019-04-16 15:50:00,138.66,138.68,138.53,138.67,28924.0,132.7535,132.7727,132.629,132.7631,28924.0
2019-04-16 15:55:00,138.69,138.88,138.67,138.83,30280.0,132.7822,132.9641,132.7631,132.9163,30280.0
2019-04-17 09:30:00,139.4,139.47,138.86,138.86,4717.0,133.462,133.529,132.945,132.945,4717.0
2019-04-17 09:35:00,138.82,139.4,138.82,139.15,2795.0,132.9067,133.462,132.9067,133.2226,2795.0
2019-04-17 09:40:00,139.01,139.2,138.9,139.2,3140.0,133.0886,133.2705,132.9833,133.2705,3140.0
2019-04-17 09:45:00,139.31,139.4,139.06,139.25,10550.0,133.3758,133.462,133.1365,133.3184,10550.0
2019-04-17 09:50:00,139.34,139.42,138.75,138.84,13300.0,133.4045,133.4811,132.8397,132.9258,13300.0
2019-04-17 09:55:00,138.85,138.85,138.51,138.56,7737.0,132.9354,132.9354,132.6099,132.6578,7737.0
2019-04-17 10:00:00,138.56,138.71,138.37,138.47,9836.0,132.6578,132.8014,132.4759,132.5716,9836.0
2019-04-17 10:05:00,138.51,138.83,138.44,138.77,9015.0,132.6099,132.9163,132.5429,132.8588,9015.0
2019-04-17 10:10:00,138.79,138.79,138.44,138.49,14323.0,132.878,132.878,132.5429,132.5907,14323.0
2019-04-17 10:15:00,138.45,138.57,138.42,138.5,1424.0,132.5525,132.6673,132.5237,132.6003,1424.0
2019-04-17 10:20:00,138.59,138.66,138.5,138.61,11791.0,132.6865,132.7535,132.6003,132.7056,11791.0
2019-04-17 10:25:00,138.63,138.71,138.6,138.63,5700.0,132.7248,132.8014,132.6961,132.7248,5700.0
2019-04-17 10:30:00,138.63,138.86,138.62,138.77,3900.0,132.7248,132.945,132.7152,132.8588,3900.0
2019-04-17 10:35:00,138.77,138.8,138.66,138.75,9125.0,132.8588,132.8875,132.7535,132.8397,9125.0
2019-04-17 10:40:00,138.73,138.8,138.63,138.67,13182.0,132.8205,132.8875,132.7248,132.7631,13182.0
2019-04-17 10:45:00,138.65,138.8,138.54,138.54,16696.0,132.7439,132.8875,132.6386,132.6386,16696.0
2019-04-17 10:50:00,138.57,138.6,138.36,138.44,2300.0,132.6673,132.6961,132.4663,132.5429,2300.0
2019-04-17 10:55:00,138.44,138.51,138.34,138.44,2204.0,132.5429,132.6099,132.4471,132.5429,2204.0
2019-04-17 11:00:00,138.46,138.73,138.45,138.69,3730.0,132.562,132.8205,132.5525,132.7822,3730.0
2019-04-17 11:05:00,138.64,138.64,138.47,138.57,3200.0,132.7344,132.7344,132.5716,132.6673,3200.0
2019-04-17 11:10:00,138.58,138.58,138.5,138.57,2100.0,132.6769,132.6769,132.6003,132.6673,2100.0
2019-04-17 11:15:00,138.59,138.73,138.57,138.73,10400.0,132.6865,132.8205,132.6673,132.8205,10400.0
2019-04-17 11:20:00,138.71,138.8,138.71,138.8,3500.0,132.8014,132.8875,132.8014,132.8875,3500.0
2019-04-17 11:25:00,138.78,138.8,138.74,138.8,4223.0,132.8684,132.8875,132.8301,132.8875,4223.0
2019-04-17 11:30:00,138.78,138.8,138.71,138.72,14763.0,132.8684,132.8875,132.8014,132.8109,14763.0
2019-04-17 11:35:00,138.7,138.8,138.69,138.73,2800.0,132.7918,132.8875,132.7822,132.8205,2800.0
2019-04-17 11:40:00,138.74,138.74,138.54,138.54,1900.0,132.8301,132.8301,132.6386,132.6386,1900.0
2019-04-17 11:45:00,138.55,138.8,138.55,138.76,4600.0,132.6482,132.8875,132.6482,132.8492,4600.0
2019-04-17 11:50:00,138.75,138.8,138.72,138.8,2800.0,132.8397,132.8875,132.8109,132.8875,2800.0
2019-04-17 11:55:00,138.8,138.8,138.67,138.7,2901.0,132.8875,132.8875,132.7631,132.7918,2901.0
2019-04-17 12:00:00,138.7,138.79,138.7,138.72,1900.0,132.7918,132.878,132.7918,132.8109,1900.0
2019-04-17 12:05:00,138.74,138.74,138.58,138.59,2400.0,132.8301,132.8301,132.6769,132.6865,2400.0
2019-04-17 12:10:00,138.57,138.75,138.56,138.69,4627.0,132.6673,132.8397,132.6578,132.7822,4627.0
2019-04-17 12:15:00,138.69,138.7,138.65,138.67,2190.0,132.7822,132.7918,132.7439,132.7631,2190.0
2019-04-17 12:20:00,138.69,138.84,138.69,138.83,6000.0,132.7822,132.9258,132.7822,132.9163,6000.0
2019-04-17 12:25:00,138.86,139.05,138.86,139.02,8563.0,132.945,133.1269,132.945,133.0982,8563.0
2019-04-17 12:30:00,139.0,139.0,138.88,138.93,2699.0,133.079,133.079,132.9641,133.012,2699.0
2019-04-17 12:35:00,138.89,138.89,138.79,138.86,2900.0,132.9737,132.9737,132.878,132.945,2900.0
2019-04-17 12:40:00,138.83,138.83,138.67,138.75,44823.0,132.9163,132.9163,132.7631,132.8397,44823.0
2019-04-17 12:45:00,138.75,138.8,138.69,138.71,6100.0,132.8397,132.8875,132.7822,132.8014,6100.0
2019-04-17 12:50:00,138.7,138.79,138.68,138.79,2750.0,132.7918,132.878,132.7727,132.878,2750.0
2019-04-17 12:55:00,138.81,138.81,138.69,138.75,5108.0,132.8971,132.8971,132.7822,132.8397,5108.0
2019-04-17 13:00:00,138.79,138.79,138.69,138.72,8533.0,132.878,132.878,132.7822,132.8109,8533.0
2019-04-17 13:05:00,138.73,138.79,138.69,138.71,6381.0,132.8205,132.878,132.7822,132.8014,6381.0
2019-04-17 13:10:00,138.72,138.77,138.7,138.73,3000.0,132.8109,132.8588,132.7918,132.8205,3000.0
2019-04-17 13:15:00,138.74,138.8,138.67,138.8,2825.0,132.8301,132.8875,132.7631,132.8875,2825.0
2019-04-17 13:20:00,138.8,138.81,138.69,138.69,6684.0,132.8875,132.8971,132.7822,132.7822,6684.0
2019-04-17 13:25:00,138.7,138.7,138.59,138.59,2200.0,132.7918,132.7918,132.6865,132.6865,2200.0
2019-04-17 13:30:00,138.61,138.65,138.58,138.64,2000.0,132.7056,132.7439,132.6769,132.7344,2000.0
2019-04-17 13:35:00,138.64,138.68,138.57,138.59,4131.0,132.7344,132.7727,132.6673,132.6865,4131.0
2019-04-17 13:40:00,138.6,138.63,138.56,138.61,2100.0,132.6961,132.7248,132.6578,132.7056,2100.0
2019-04-17 13:45:00,138.61,138.68,138.59,138.65,2100.0,132.7056,132.7727,132.6865,132.7439,2100.0
2019-04-17 13:50:00,138.65,138.65,138.53,138.53,1600.0,132.7439,132.7439,132.629,132.629,1600.0
2019-04-17 13:55:00,138.55,138.58,138.5,138.5,2300.0,132.6482,132.6769,132.6003,132.6003,2300.0
2019-04-17 14:00:00,138.55,138.57,138.51,138.52,1400.0,132.6482,132.6673,132.6099,132.6195,1400.0
2019-04-17 14:05:00,138.52,138.55,138.48,138.53,1901.0,132.6195,132.6482,132.5812,132.629,1901.0
2019-04-17 14:10:00,138.51,138.51,138.39,138.41,2600.0,132.6099,132.6099,132.495,132.5142,2600.0
2019-04-17 14:15:00,138.44,138.66,138.43,138.65,4700.0,132.5429,132.7535,132.5333,132.7439,4700.0
2019-04-17 14:20:00,138.63,138.63,138.52,138.53,2395.0,132.7248,132.7248,132.6195,132.629,2395.0
2019-04-17 14:25:00,138.54,138.54,138.4,138.45,3445.0,132.6386,132.6386,132.5046,132.5525,3445.0
2019-04-17 14:30:00,138.54,138.62,138.54,138.61,3287.0,132.6386,132.7152,132.6386,132.7056,3287.0
2019-04-17 14:35:00,138.6,138.65,138.57,138.59,2999.0,132.6961,132.7439,132.6673,132.6865,2999.0
2019-04-17 14:40:00,138.62,138.63,138.45,138.53,5561.0,132.7152,132.7248,132.5525,132.629,5561.0
2019-04-17 14:45:00,138.59,138.59,138.55,138.55,1500.0,132.6865,132.6865,132.6482,132.6482,1500.0
2019-04-17 14:50:00,138.6,138.7,138.6,138.7,3550.0,132.6961,132.7918,132.6961,132.7918,3550.0
2019-04-17 14:55:00,138.69,138.72,138.66,138.69,2700.0,132.7822,132.8109,132.7535,132.7822,2700.0
2019-04-17 15:00:00,138.69,138.82,138.58,138.59,12747.0,132.7822,132.9067,132.6769,132.6865,12747.0
2019-04-17 15:05:00,138.6,138.67,138.6,138.64,5088.0,132.6961,132.7631,132.6961,132.7344,5088.0
2019-04-17 15:10:00,138.65,138.77,138.62,138.66,15332.0,132.7439,132.8588,132.7152,132.7535,15332.0
2019-04-17 15:15:00,138.68,138.72,138.63,138.67,7450.0,132.7727,132.8109,132.7248,132.7631,7450.0
2019-04-17 15:20:00,138.68,138.69,138.58,138.61,7245.0,132.7727,132.7822,132.6769,132.7056,7245.0
2019-04-17 15:25:00,138.77,138.77,138.69,138.72,5710.0,132.8588,132.8588,132.7822,132.8109,5710.0
2019-04-17 15:30:00,138.72,138.79,138.68,138.77,8859.0,132.8109,132.878,132.7727,132.8588,8859.0
2019-04-17 15:35:00,138.76,138.78,138.73,138.74,10509.0,132.8492,132.8684,132.8205,132.8301,10509.0
2019-04-17 15:40:00,138.74,138.74,138.66,138.71,15588.0,132.8301,132.8301,132.7535,132.8014,15588.0
2019-04-17 15:45:00,138.71,138.75,138.61,138.65,14960.0,132.8014,132.8397,132.7056,132.7439,14960.0
2019-04-17 15:50:00,138.6,138.76,138.59,138.73,18201.0,132.6961,132.8492,132.6865,132.8205,18201.0
2019-04-17 15:55:00,138.72,138.73,138.6,138.62,35584.0,132.8109,132.8205,132.6961,132.7152,35584.0
2019-04-18 09:30:00,138.53,138.97,138.27,138.97,33406.0,132.629,133.0503,132.3801,133.0503,33406.0
2019-04-18 09:35:00,138.84,139.08,138.73,138.84,5664.0,132.9258,133.1556,132.8205,132.9258,5664.0
2019-04-18 09:40:00,138.84,138.92,138.63,138.69,5211.0,132.9258,133.0024,132.7248,132.7822,5211.0
2019-04-18 09:45:00,138.74,139.14,138.74,138.99,16733.0,132.8301,133.2131,132.8301,133.0694,16733.0
2019-04-18 09:50:00,138.96,139.07,138.53,138.68,12783.0,133.0407,133.146,132.629,132.7727,12783.0
2019-04-18 09:55:00,138.74,138.81,138.58,138.61,4793.0,132.8301,132.8971,132.6769,132.7056,4793.0
2019-04-18 10:00:00,138.63,138.68,138.39,138.57,9156.0,132.7248,132.7727,132.495,132.6673,9156.0
2019-04-18 10:05:00,138.63,138.94,138.63,138.78,6193.0,132.7248,133.0216,132.7248,132.8684,6193.0
2019-04-18 10:10:00,138.78,138.92,138.75,138.81,4142.0,132.8684,133.0024,132.8397,132.8971,4142.0
2019-04-18 10:15:00,138.81,138.9,138.66,138.69,6578.0,132.8971,132.9833,132.7535,132.7822,6578.0
2019-04-18 10:20:00,138.69,138.77,138.6,138.63,3200.0,132.7822,132.8588,132.6961,132.7248,3200.0
2019-04-18 10:25:00,138.62,138.65,138.51,138.56,3550.0,132.7152,132.7439,132.6099,132.6578,3550.0
2019-04-18 10:30:00,138.56,138.59,138.45,138.5,6000.0,132.6578,132.6865,132.5525,132.6003,6000.0
2019-04-18 10:35:00,138.5,138.5,138.28,138.28,3650.0,132.6003,132.6003,132.3897,132.3897,3650.0
2019-04-18 10:40:00,138.28,138.41,138.24,138.38,4635.0,132.3897,132.5142,132.3514,132.4854,4635.0
2019-04-18 10:45:00,138.41,138.51,138.34,138.44,7276.0,132.5142,132.6099,132.4471,132.5429,7276.0
2019-04-18 10:50:00,138.45,138.5,138.37,138.37,3600.0,132.5525,132.6003,132.4759,132.4759,3600.0
2019-04-18 10:55:00,138.37,138.53,138.37,138.5,3800.0,132.4759,132.629,132.4759,132.6003,3800.0
2019-04-18 11:00:00,138.5,138.51,138.37,138.43,6285.0,132.6003,132.6099,132.4759,132.5333,6285.0
2019-04-18 11:05:00,138.41,138.46,138.37,138.46,7500.0,132.5142,132.562,132.4759,132.562,7500.0
2019-04-18 11:10:00,138.46,138.55,138.4,138.5,8500.0,132.562,132.6482,132.5046,132.6003,8500.0
2019-04-18 11:15:00,138.54,138.61,138.51,138.52,6753.0,132.6386,132.7056,132.6099,132.6195,6753.0
2019-04-18 11:20:00,138.52,138.6,138.45,138.46,6300.0,132.6195,132.6961,132.5525,132.562,6300.0
2019-04-18 11:25:00,138.47,138.57,138.46,138.49,3824.0,132.5716,132.6673,132.562,132.5907,3824.0
2019-04-18 11:30:00,138.53,138.64,138.53,138.64,6981.0,132.629,132.7344,132.629,132.7344,6981.0
2019-04-18 11:35:00,138.65,138.78,138.65,138.78,4497.0,132.7439,132.8684,132.7439,132.8684,4497.0
2019-04-18 11:40:00,138.74,138.99,138.74,138.99,2926.0,132.8301,133.0694,132.8301,133.0694,2926.0
2019-04-18 11:45:00,138.99,139.05,138.94,139.02,3369.0,133.0694,133.1269,133.0216,133.0982,3369.0
2019-04-18 11:50:00,139.04,139.16,139.02,139.15,4960.0,133.1173,133.2322,133.0982,133.2226,4960.0
2019-04-18 11:55:00,139.16,139.24,139.09,139.16,9272.0,133.2322,133.3088,133.1652,133.2322,9272.0
2019-04-18 12:00:00,139.16,139.18,139.08,139.09,10940.0,133.2322,133.2514,133.1556,133.1652,10940.0
2019-04-18 12:05:00,139.11,139.13,138.99,138.99,10794.0,133.1843,133.2035,133.0694,133.0694,10794.0
2019-04-18 12:10:00,139.03,139.14,138.98,139.14,3083.0,133.1077,133.2131,133.0599,133.2131,3083.0
2019-04-18 12:15:00,139.1,139.21,139.1,139.21,3307.0,133.1748,133.2801,133.1748,133.2801,3307.0
2019-04-18 12:20:00,139.23,139.25,139.16,139.21,8270.0,133.2992,133.3184,133.2322,133.2801,8270.0
2019-04-18 12:25:00,139.23,139.26,139.15,139.24,5106.0,133.2992,133.3279,133.2226,133.3088,5106.0
2019-04-18 12:30:00,139.24,139.32,139.21,139.22,7900.0,133.3088,133.3854,133.2801,133.2897,7900.0
2019-04-18 12:35:00,139.19,139.25,138.94,138.97,8600.0,133.2609,133.3184,133.0216,133.0503,8600.0
2019-04-18 12:40:00,138.97,139.02,138.95,139.02,2600.0,133.0503,133.0982,133.0312,133.0982,2600.0
2019-04-18 12:45:00,139.02,139.12,139.02,139.12,8535.0,133.0982,133.1939,133.0982,133.1939,8535.0
2019-04-18 12:50:00,139.08,139.09,139.03,139.05,2426.0,133.1556,133.1652,133.1077,133.1269,2426.0
2019-04-18 12:55:00,139.06,139.12,139.04,139.06,2015.0,133.1365,133.1939,133.1173,133.1365,2015.0
2019-04-18 13:00:00,139.06,139.13,139.06,139.09,3096.0,133.1365,133.2035,133.1365,133.1652,3096.0
2019-04-18 13:05:00,139.09,139.17,139.08,139.11,3800.0,133.1652,133.2418,133.1556,133.1843,3800.0
2019-04-18 13:10:00,139.14,139.15,139.11,139.13,3100.0,133.2131,133.2226,133.1843,133.2035,3100.0
2019-04-18 13:15:00,139.13,139.16,139.06,139.06,6055.0,133.2035,133.2322,133.1365,133.1365,6055.0
2019-04-18 13:20:00,139.1,139.1,139.06,139.07,2568.0,133.1748,133.1748,133.1365,133.146,2568.0
2019-04-18 13:25:00,139.06,139.1,138.86,138.94,6775.0,133.1365,133.1748,132.945,133.0216,6775.0
2019-04-18 13:30:00,138.97,139.06,138.97,139.06,1137.0,133.0503,133.1365,133.0503,133.1365,1137.0
2019-04-18 13:35:00,139.09,139.09,139.04,139.04,2900.0,133.1652,133.1652,133.1173,133.1173,2900.0
2019-04-18 13:40:00,139.04,139.13,139.02,139.1,10707.0,133.1173,133.2035,133.0982,133.1748,10707.0
2019-04-18 13:45:00,139.09,139.24,139.09,139.23,3792.0,133.1652,133.3088,133.1652,133.2992,3792.0
2019-04-18 13:50:00,139.23,139.29,139.22,139.23,2699.0,133.2992,133.3567,133.2897,133.2992,2699.0
2019-04-18 13:55:00,139.26,139.3,139.26,139.28,2900.0,133.3279,133.3662,133.3279,133.3471,2900.0
2019-04-18 14:00:00,139.25,139.28,139.13,139.21,9200.0,133.3184,133.3471,133.2035,133.2801,9200.0
2019-04-18 14:05:00,139.21,139.21,139.04,139.04,5230.0,133.2801,133.2801,133.1173,133.1173,5230.0
2019-04-18 14:10:00,139.03,139.14,139.0,139.08,7536.0,133.1077,133.2131,133.079,133.1556,7536.0
2019-04-18 14:15:00,139.09,139.22,139.05,139.16,5421.0,133.1652,133.2897,133.1269,133.2322,5421.0
2019-04-18 14:20:00,139.15,139.25,139.14,139.22,5546.0,133.2226,133.3184,133.2131,133.2897,5546.0
2019-04-18 14:25:00,139.21,139.27,139.2,139.23,2520.0,133.2801,133.3375,133.2705,133.2992,2520.0
2019-04-18 14:30:00,139.24,139.29,139.21,139.29,2300.0,133.3088,133.3567,133.2801,133.3567,2300.0
2019-04-18 14:35:00,139.29,139.33,139.26,139.26,5800.0,133.3567,133.395,133.3279,133.3279,5800.0
2019-04-18 14:40:00,139.28,139.52,139.28,139.52,4192.0,133.3471,133.5769,133.3471,133.5769,4192.0
2019-04-18 14:45:00,139.52,139.54,139.47,139.49,3338.0,133.5769,133.596,133.529,133.5481,3338.0
2019-04-18 14:50:00,139.47,139.57,139.46,139.57,3447.0,133.529,133.6247,133.5194,133.6247,3447.0
2019-04-18 14:55:00,139.57,139.59,139.52,139.54,4033.0,133.6247,133.6439,133.5769,133.596,4033.0
2019-04-18 15:00:00,139.52,139.52,139.39,139.5,11941.0,133.5769,133.5769,133.4524,133.5577,11941.0
2019-04-18 15:05:00,139.47,139.51,139.47,139.49,3400.0,133.529,133.5673,133.529,133.5481,3400.0
2019-04-18 15:10:00,139.5,139.72,139.31,139.31,42580.0,133.5577,133.7684,133.3758,133.3758,42580.0
2019-04-18 15:15:00,139.31,139.41,139.18,139.41,9918.0,133.3758,133.4716,133.2514,133.4716,9918.0
2019-04-18 15:20:00,139.45,139.55,139.45,139.53,3800.0,133.5099,133.6056,133.5099,133.5864,3800.0
2019-04-18 15:25:00,139.54,139.64,139.46,139.5,13402.0,133.596,133.6918,133.5194,133.5577,13402.0
2019-04-18 15:30:00,139.4,139.46,139.29,139.34,8100.0,133.462,133.5194,133.3567,133.4045,8100.0
2019-04-18 15:35:00,139.36,139.49,139.36,139.4,8813.0,133.4237,133.5481,133.4237,133.462,8813.0
2019-04-18 15:40:00,139.4,139.47,139.35,139.47,8227.0,133.462,133.529,133.4141,133.529,8227.0
2019-04-18 15:45:00,139.47,139.48,139.37,139.48,8769.0,133.529,133.5386,133.4333,133.5386,8769.0
2019-04-18 15:50:00,139.48,139.66,139.47,139.64,25389.0,133.5386,133.7109,133.529,133.6918,25389.0
2019-04-18 15:55:00,139.62,139.82,139.58,139.69,61695.0,133.6726,133.8641,133.6343,133.7396,61695.0
2019-04-22 09:30:00,139.36,139.5,139.31,139.31,5724.0,133.4237,133.5577,133.3758,133.3758,5724.0
2019-04-22 09:35:00,139.24,139.44,138.98,139.25,7087.0,133.3088,133.5003,133.0599,133.3184,7087.0
2019-04-22 09:40:00,139.24,139.35,139.05,139.3,8128.0,133.3088,133.4141,133.1269,133.3662,8128.0
2019-04-22 09:45:00,139.38,139.38,139.2,139.2,15295.0,133.4428,133.4428,133.2705,133.2705,15295.0
2019-04-22 09:50:00,139.21,139.67,139.16,139.64,4257.0,133.2801,133.7205,133.2322,133.6918,4257.0
2019-04-22 09:55:00,139.56,139.72,139.56,139.72,1800.0,133.6152,133.7684,133.6152,133.7684,1800.0
2019-04-22 10:00:00,139.72,139.89,139.7,139.88,2743.0,133.7684,133.9311,133.7492,133.9215,2743.0
2019-04-22 10:05:00,139.92,140.07,139.75,139.75,8600.0,133.9598,134.1034,133.7971,133.7971,8600.0
2019-04-22 10:10:00,139.69,139.8,139.6,139.78,6038.0,133.7396,133.8449,133.6535,133.8258,6038.0
2019-04-22 10:15:00,139.76,139.83,139.63,139.72,6800.0,133.8066,133.8737,133.6822,133.7684,6800.0
2019-04-22 10:20:00,139.75,139.76,139.52,139.6,5567.0,133.7971,133.8066,133.5769,133.6535,5567.0
2019-04-22 10:25:00,139.62,139.67,139.5,139.67,3565.0,133.6726,133.7205,133.5577,133.7205,3565.0
2019-04-22 10:30:00,139.71,139.81,139.62,139.62,4435.0,133.7588,133.8545,133.6726,133.6726,4435.0
2019-04-22 10:35:00,139.69,139.7,139.45,139.47,4823.0,133.7396,133.7492,133.5099,133.529,4823.0
2019-04-22 10:40:00,139.46,139.75,139.38,139.65,16291.0,133.5194,133.7971,133.4428,133.7013,16291.0
2019-04-22 10:45:00,139.58,139.84,139.58,139.8,5100.0,133.6343,133.8832,133.6343,133.8449,5100.0
2019-04-22 10:50:00,139.83,139.84,139.76,139.8,4234.0,133.8737,133.8832,133.8066,133.8449,4234.0
2019-04-22 10:55:00,139.78,139.85,139.69,139.75,6338.0,133.8258,133.8928,133.7396,133.7971,6338.0
2019-04-22 11:00:00,139.72,139.76,139.57,139.7,5700.0,133.7684,133.8066,133.6247,133.7492,5700.0
2019-04-22 11:05:00,139.71,139.78,139.69,139.75,1900.0,133.7588,133.8258,133.7396,133.7971,1900.0
2019-04-22 11:10:00,139.83,139.9,139.73,139.82,6500.0,133.8737,133.9407,133.7779,133.8641,6500.0
2019-04-22 11:15:00,139.84,139.91,139.84,139.91,4227.0,133.8832,133.9503,133.8832,133.9503,4227.0
2019-04-22 11:20:00,139.97,140.02,139.95,139.95,6000.0,134.0077,134.0556,133.9886,133.9886,6000.0
2019-04-22 11:25:00,139.95,140.06,139.89,140.06,2600.0,133.9886,134.0939,133.9311,134.0939,2600.0
2019-04-22 11:30:00,140.09,140.2,140.07,140.2,2100.0,134.1226,134.2279,134.1034,134.2279,2100.0
2019-04-22 11:35:00,140.17,140.19,140.03,140.1,4736.0,134.1992,134.2183,134.0651,134.1322,4736.0
2019-04-22 11:40:00,140.06,140.17,140.06,140.15,2100.0,134.0939,134.1992,134.0939,134.18,2100.0
2019-04-22 11:45:00,140.15,140.24,140.15,140.21,3488.0,134.18,134.2662,134.18,134.2375,3488.0
2019-04-22 11:50:00,140.17,140.2,140.12,140.12,2813.0,134.1992,134.2279,134.1513,134.1513,2813.0
2019-04-22 11:55:00,140.1,140.15,140.03,140.11,4700.0,134.1322,134.18,134.0651,134.1417,4700.0
2019-04-22 12:00:00,140.11,140.13,140.07,140.07,4520.0,134.1417,134.1609,134.1034,134.1034,4520.0
2019-04-22 12:05:00,140.08,140.16,139.91,139.95,10631.0,134.113,134.1896,133.9503,133.9886,10631.0
2019-04-22 12:10:00,139.93,139.95,139.87,139.87,6583.0,133.9694,133.9886,133.912,133.912,6583.0
2019-04-22 12:15:00,139.83,139.94,139.83,139.89,2958.0,133.8737,133.979,133.8737,133.9311,2958.0
2019-04-22 12:20:00,139.95,139.96,139.91,139.91,4425.0,133.9886,133.9981,133.9503,133.9503,4425.0
2019-04-22 12:25:00,139.89,139.97,139.87,139.92,7900.0,133.9311,134.0077,133.912,133.9598,7900.0
2019-04-22 12:30:00,139.92,140.12,139.92,140.04,8736.0,133.9598,134.1513,133.9598,134.0747,8736.0
2019-04-22 12:35:00,140.03,140.04,139.95,139.96,7777.0,134.0651,134.0747,133.9886,133.9981,7777.0
2019-04-22 12:40:00,139.96,140.02,139.93,139.96,5241.0,133.9981,134.0556,133.9694,133.9981,5241.0
2019-04-22 12:45:00,139.96,140.0,139.91,139.99,5400.0,133.9981,134.0364,133.9503,134.0269,5400.0
2019-04-22 12:50:00,139.96,139.99,139.94,139.97,4800.0,133.9981,134.0269,133.979,134.0077,4800.0
2019-04-22 12:55:00,139.97,140.02,139.92,139.92,2000.0,134.0077,134.0556,133.9598,133.9598,2000.0
2019-04-22 13:00:00,139.96,140.01,139.91,139.99,5500.0,133.9981,134.046,133.9503,134.0269,5500.0
2019-04-22 13:05:00,139.98,139.98,139.9,139.95,2602.0,134.0173,134.0173,133.9407,133.9886,2602.0
2019-04-22 13:10:00,139.91,140.03,139.91,139.94,10334.0,133.9503,134.0651,133.9503,133.979,10334.0
2019-04-22 13:15:00,139.96,140.0,139.92,139.94,4600.0,133.9981,134.0364,133.9598,133.979,4600.0
2019-04-22 13:20:00,139.96,140.03,139.94,140.01,5000.0,133.9981,134.0651,133.979,134.046,5000.0
2019-04-22 13:25:00,139.98,140.01,139.95,139.95,3000.0,134.0173,134.046,133.9886,133.9886,3000.0
2019-04-22 13:30:00,139.95,140.13,139.93,140.11,11508.0,133.9886,134.1609,133.9694,134.1417,11508.0
2019-04-22 13:35:00,140.13,140.2,140.1,140.18,5000.0,134.1609,134.2279,134.1322,134.2088,5000.0
2019-04-22 13:40:00,140.16,140.16,139.95,139.95,9655.0,134.1896,134.1896,133.9886,133.9886,9655.0
2019-04-22 13:45:00,139.97,140.07,139.94,140.07,4300.0,134.0077,134.1034,133.979,134.1034,4300.0
2019-04-22 13:50:00,140.06,140.11,140.03,140.11,4198.0,134.0939,134.1417,134.0651,134.1417,4198.0
2019-04-22 13:55:00,140.08,140.11,140.01,140.05,4213.0,134.113,134.1417,134.046,134.0843,4213.0
2019-04-22 14:00:00,140.08,140.13,140.06,140.11,2730.0,134.113,134.1609,134.0939,134.1417,2730.0
2019-04-22 14:05:00,140.13,140.18,140.09,140.1,3237.0,134.1609,134.2088,134.1226,134.1322,3237.0
2019-04-22 14:10:00,140.12,140.12,140.05,140.08,3500.0,134.1513,134.1513,134.0843,134.113,3500.0
2019-04-22 14:15:00,140.08,140.09,140.01,140.07,5662.0,134.113,134.1226,134.046,134.1034,5662.0
2019-04-22 14:20:00,140.09,140.1,140.06,140.08,2800.0,134.1226,134.1322,134.0939,134.113,2800.0
2019-04-22 14:25:00,140.05,140.17,140.04,140.12,6233.0,134.0843,134.1992,134.0747,134.1513,6233.0
2019-04-22 14:30:00,140.08,140.23,140.08,140.2,2784.0,134.113,134.2566,134.113,134.2279,2784.0
2019-04-22 14:35:00,140.2,140.23,140.2,140.2,2010.0,134.2279,134.2566,134.2279,134.2279,2010.0
2019-04-22 14:40:00,140.23,140.24,140.19,140.23,3536.0,134.2566,134.2662,134.2183,134.2566,3536.0
2019-04-22 14:45:00,140.26,140.32,140.26,140.32,2900.0,134.2853,134.3428,134.2853,134.3428,2900.0
2019-04-22 14:50:00,140.33,140.38,140.26,140.29,5000.0,134.3524,134.4002,134.2853,134.3141,5000.0
2019-04-22 14:55:00,140.31,140.33,140.28,140.28,2401.0,134.3332,134.3524,134.3045,134.3045,2401.0
2019-04-22 15:00:00,140.27,140.38,140.27,140.36,7129.0,134.2949,134.4002,134.2949,134.3811,7129.0
2019-04-22 15:05:00,140.32,140.43,140.32,140.43,3700.0,134.3428,134.4481,134.3428,134.4481,3700.0
2019-04-22 15:10:00,140.43,140.44,140.35,140.35,4830.0,134.4481,134.4577,134.3715,134.3715,4830.0
2019-04-22 15:15:00,140.31,140.41,140.27,140.38,4507.0,134.3332,134.429,134.2949,134.4002,4507.0
2019-04-22 15:20:00,140.38,140.47,140.33,140.4,7200.0,134.4002,134.4864,134.3524,134.4194,7200.0
2019-04-22 15:25:00,140.43,140.48,140.43,140.45,5358.0,134.4481,134.496,134.4481,134.4673,5358.0
2019-04-22 15:30:00,140.45,140.57,140.45,140.51,10002.0,134.4673,134.5821,134.4673,134.5247,10002.0
2019-04-22 15:35:00,140.52,140.59,140.5,140.59,8825.0,134.5343,134.6013,134.5151,134.6013,8825.0
2019-04-22 15:40:00,140.59,140.7,140.53,140.57,8869.0,134.6013,134.7066,134.5438,134.5821,8869.0
2019-04-22 15:45:00,140.57,140.57,140.51,140.54,11708.0,134.5821,134.5821,134.5247,134.5534,11708.0
2019-04-22 15:50:00,140.55,140.69,140.5,140.67,19906.0,134.563,134.697,134.5151,134.6779,19906.0
2019-04-22 15:55:00,140.67,140.71,140.57,140.6,37346.0,134.6779,134.7162,134.5821,134.6109,37346.0
2019-04-23 09:30:00,140.98,140.98,140.7,140.77,4866.0,134.9747,134.9747,134.7066,134.7736,4866.0
2019-04-23 09:35:00,140.88,141.25,140.88,141.23,5545.0,134.8789,135.2332,134.8789,135.214,5545.0
2019-04-23 09:40:00,141.46,141.73,141.34,141.73,6000.0,135.4342,135.6927,135.3193,135.6927,6000.0
2019-04-23 09:45:00,141.81,141.81,141.21,141.32,6632.0,135.7693,135.7693,135.1949,135.3002,6632.0
2019-04-23 09:50:00,141.35,141.65,141.32,141.65,4828.0,135.3289,135.6161,135.3002,135.6161,4828.0
2019-04-23 09:55:00,141.7,141.89,141.7,141.88,4355.0,135.664,135.8459,135.664,135.8363,4355.0
2019-04-23 10:00:00,141.87,142.2,141.81,142.13,6136.0,135.8268,136.1427,135.7693,136.0757,6136.0
2019-04-23 10:05:00,142.13,142.19,142.0,142.19,5879.0,136.0757,136.1331,135.9512,136.1331,5879.0
2019-04-23 10:10:00,142.23,142.28,142.18,142.19,5274.0,136.1714,136.2193,136.1236,136.1331,5274.0
2019-04-23 10:15:00,142.16,142.35,142.16,142.35,2050.0,136.1044,136.2863,136.1044,136.2863,2050.0
2019-04-23 10:20:00,142.3,142.56,142.23,142.55,6134.0,136.2385,136.4874,136.1714,136.4778,6134.0
2019-04-23 10:25:00,142.57,142.64,142.51,142.64,7090.0,136.497,136.564,136.4395,136.564,7090.0
2019-04-23 10:30:00,142.67,142.67,142.31,142.35,8429.0,136.5927,136.5927,136.248,136.2863,8429.0
2019-04-23 10:35:00,142.33,142.35,142.16,142.23,4338.0,136.2672,136.2863,136.1044,136.1714,4338.0
2019-04-23 10:40:00,142.2,142.41,142.18,142.4,3262.0,136.1427,136.3438,136.1236,136.3342,3262.0
2019-04-23 10:45:00,142.43,142.43,142.2,142.29,4925.0,136.3629,136.3629,136.1427,136.2289,4925.0
2019-04-23 10:50:00,142.32,142.36,142.19,142.23,5943.0,136.2576,136.2959,136.1331,136.1714,5943.0
2019-04-23 10:55:00,142.22,142.39,142.22,142.31,4167.0,136.1619,136.3246,136.1619,136.248,4167.0
2019-04-23 11:00:00,142.33,142.37,142.26,142.34,5100.0,136.2672,136.3055,136.2002,136.2767,5100.0
2019-04-23 11:05:00,142.4,142.4,142.23,142.23,4320.0,136.3342,136.3342,136.1714,136.1714,4320.0
2019-04-23 11:10:00,142.25,142.38,142.24,142.35,6015.0,136.1906,136.315,136.181,136.2863,6015.0
2019-04-23 11:15:00,142.37,142.49,142.33,142.41,6602.0,136.3055,136.4204,136.2672,136.3438,6602.0
2019-04-23 11:20:00,142.45,142.67,142.43,142.63,5016.0,136.3821,136.5927,136.3629,136.5544,5016.0
2019-04-23 11:25:00,142.62,142.76,142.6,142.74,4800.0,136.5448,136.6789,136.5257,136.6597,4800.0
2019-04-23 11:30:00,142.81,142.81,142.72,142.76,6742.0,136.7267,136.7267,136.6406,136.6789,6742.0
2019-04-23 11:35:00,142.76,142.76,142.66,142.7,2632.0,136.6789,136.6789,136.5831,136.6214,2632.0
2019-04-23 11:40:00,142.7,142.75,142.58,142.74,3113.0,136.6214,136.6693,136.5065,136.6597,3113.0
2019-04-23 11:45:00,142.72,142.88,142.71,142.88,2500.0,136.6406,136.7937,136.631,136.7937,2500.0
2019-04-23 11:50:00,142.87,142.87,142.8,142.82,3305.0,136.7842,136.7842,136.7172,136.7363,3305.0
2019-04-23 11:55:00,142.8,142.82,142.61,142.78,4054.0,136.7172,136.7363,136.5352,136.698,4054.0
2019-04-23 12:00:00,142.75,142.95,142.71,142.95,3553.0,136.6693,136.8608,136.631,136.8608,3553.0
2019-04-23 12:05:00,142.98,143.08,142.93,143.03,8023.0,136.8895,136.9852,136.8416,136.9374,8023.0
2019-04-23 12:10:00,143.01,143.03,142.84,142.88,3483.0,136.9182,136.9374,136.7554,136.7937,3483.0
2019-04-23 12:15:00,142.88,143.03,142.88,143.02,2920.0,136.7937,136.9374,136.7937,136.9278,2920.0
2019-04-23 12:20:00,143.03,143.05,142.85,142.85,4301.0,136.9374,136.9565,136.765,136.765,4301.0
2019-04-23 12:25:00,142.84,142.94,142.83,142.93,4947.0,136.7554,136.8512,136.7459,136.8416,4947.0
2019-04-23 12:30:00,142.92,142.93,142.75,142.75,3890.0,136.832,136.8416,136.6693,136.6693,3890.0
2019-04-23 12:35:00,142.75,142.89,142.74,142.82,6378.0,136.6693,136.8033,136.6597,136.7363,6378.0
2019-04-23 12:40:00,142.78,142.83,142.76,142.81,3063.0,136.698,136.7459,136.6789,136.7267,3063.0
2019-04-23 12:45:00,142.82,142.91,142.82,142.91,2026.0,136.7363,136.8225,136.7363,136.8225,2026.0
2019-04-23 12:50:00,142.91,142.96,142.88,142.92,4085.0,136.8225,136.8703,136.7937,136.832,4085.0
2019-04-23 12:55:00,142.88,142.88,142.78,142.83,4762.0,136.7937,136.7937,136.698,136.7459,4762.0
2019-04-23 13:00:00,142.86,142.89,142.78,142.78,3023.0,136.7746,136.8033,136.698,136.698,3023.0
2019-04-23 13:05:00,142.77,142.88,142.76,142.88,5732.0,136.6884,136.7937,136.6789,136.7937,5732.0
2019-04-23 13:10:00,142.9,142.98,142.9,142.98,2607.0,136.8129,136.8895,136.8129,136.8895,2607.0
2019-04-23 13:15:00,142.97,143.09,142.96,143.09,3532.0,136.8799,136.9948,136.8703,136.9948,3532.0
2019-04-23 13:20:00,143.08,143.13,143.07,143.07,2700.0,136.9852,137.0331,136.9757,136.9757,2700.0
2019-04-23 13:25:00,143.06,143.07,142.99,143.01,2978.0,136.9661,136.9757,136.8991,136.9182,2978.0
2019-04-23 13:30:00,143.0,143.14,143.0,143.1,4500.0,136.9086,137.0427,136.9086,137.0044,4500.0
2019-04-23 13:35:00,143.11,143.11,142.94,142.99,7841.0,137.0139,137.0139,136.8512,136.8991,7841.0
2019-04-23 13:40:00,143.03,143.05,143.03,143.05,400.0,136.9374,136.9565,136.9374,136.9565,400.0
2019-04-23 13:45:00,143.05,143.23,143.05,143.21,12300.0,136.9565,137.1288,136.9565,137.1097,12300.0
2019-04-23 13:50:00,143.22,143.22,143.14,143.17,5706.0,137.1193,137.1193,137.0427,137.0714,5706.0
2019-04-23 13:55:00,143.15,143.18,143.13,143.16,2713.0,137.0522,137.081,137.0331,137.0618,2713.0
2019-04-23 14:00:00,143.14,143.16,143.1,143.14,4091.0,137.0427,137.0618,137.0044,137.0427,4091.0
2019-04-23 14:05:00,143.13,143.25,143.13,143.14,3772.0,137.0331,137.148,137.0331,137.0427,3772.0
2019-04-23 14:10:00,143.09,143.19,143.09,143.19,2300.0,136.9948,137.0905,136.9948,137.0905,2300.0
2019-04-23 14:15:00,143.16,143.16,143.07,143.13,3103.0,137.0618,137.0618,136.9757,137.0331,3103.0
2019-04-23 14:20:00,143.13,143.15,143.04,143.04,2272.0,137.0331,137.0522,136.9469,136.9469,2272.0
2019-04-23 14:25:00,143.05,143.14,143.02,143.12,4378.0,136.9565,137.0427,136.9278,137.0235,4378.0
2019-04-23 14:30:00,143.12,143.28,143.12,143.27,2735.0,137.0235,137.1767,137.0235,137.1671,2735.0
2019-04-23 14:35:00,143.32,143.4,143.28,143.32,10081.0,137.215,137.2916,137.1767,137.215,10081.0
2019-04-23 14:40:00,143.31,143.32,143.27,143.29,2987.0,137.2054,137.215,137.1671,137.1863,2987.0
2019-04-23 14:45:00,143.3,143.35,143.21,143.28,6537.0,137.1959,137.2437,137.1097,137.1767,6537.0
2019-04-23 14:50:00,143.28,143.31,143.25,143.3,3000.0,137.1767,137.2054,137.148,137.1959,3000.0
2019-04-23 14:55:00,143.31,143.46,143.31,143.43,6649.0,137.2054,137.349,137.2054,137.3203,6649.0
2019-04-23 15:00:00,143.42,143.75,143.38,143.75,54132.0,137.3107,137.6267,137.2724,137.6267,54132.0
2019-04-23 15:05:00,143.73,144.1,143.69,144.08,48028.0,137.6075,137.9618,137.5692,137.9426,48028.0
2019-04-23 15:10:00,144.08,144.13,144.0,144.03,28200.0,137.9426,137.9905,137.866,137.8948,28200.0
2019-04-23 15:15:00,144.04,144.04,143.74,143.96,26600.0,137.9043,137.9043,137.6171,137.8277,26600.0
2019-04-23 15:20:00,143.96,144.01,143.78,143.83,23960.0,137.8277,137.8756,137.6554,137.7033,23960.0
2019-04-23 15:25:00,143.83,143.88,143.81,143.88,14060.0,137.7033,137.7511,137.6841,137.7511,14060.0
2019-04-23 15:30:00,143.87,143.88,143.8,143.82,27115.0,137.7416,137.7511,137.6746,137.6937,27115.0
2019-04-23 15:35:00,143.82,144.05,143.69,144.02,40242.0,137.6937,137.9139,137.5692,137.8852,40242.0
2019-04-23 15:40:00,144.01,144.01,143.63,143.66,21834.0,137.8756,137.8756,137.5118,137.5405,21834.0
2019-04-23 15:45:00,143.65,143.77,143.63,143.77,28028.0,137.5309,137.6458,137.5118,137.6458,28028.0
2019-04-23 15:50:00,143.75,143.81,143.66,143.72,29757.0,137.6267,137.6841,137.5405,137.598,29757.0
2019-04-23 15:55:00,143.72,143.89,143.66,143.71,41388.0,137.598,137.7607,137.5405,137.5884,41388.0
2019-04-24 09:30:00,142.8,142.8,142.8,142.8,16585.0,136.7172,136.7172,136.7172,136.7172,16585.0
2019-04-24 09:35:00,142.8,143.28,142.58,143.11,15229.0,136.7172,137.1767,136.5065,137.0139,15229.0
2019-04-24 09:40:00,143.4,143.42,142.86,143.09,4804.0,137.2916,137.3107,136.7746,136.9948,4804.0
2019-04-24 09:45:00,142.89,142.97,142.37,142.92,9573.0,136.8033,136.8799,136.3055,136.832,9573.0
2019-04-24 09:50:00,142.91,143.19,142.89,143.09,6894.0,136.8225,137.0905,136.8033,136.9948,6894.0
2019-04-24 09:55:00,143.14,143.17,142.92,143.06,4420.0,137.0427,137.0714,136.832,136.9661,4420.0
2019-04-24 10:00:00,143.03,143.03,142.8,142.94,15887.0,136.9374,136.9374,136.7172,136.8512,15887.0
2019-04-24 10:05:00,143.0,143.03,142.89,142.99,8040.0,136.9086,136.9374,136.8033,136.8991,8040.0
2019-04-24 10:10:00,143.04,143.06,142.94,143.03,6470.0,136.9469,136.9661,136.8512,136.9374,6470.0
2019-04-24 10:15:00,143.02,143.08,142.81,143.0,5212.0,136.9278,136.9852,136.7267,136.9086,5212.0
2019-04-24 10:20:00,143.04,143.04,142.92,142.92,4036.0,136.9469,136.9469,136.832,136.832,4036.0
2019-04-24 10:25:00,142.91,142.97,142.87,142.96,3406.0,136.8225,136.8799,136.7842,136.8703,3406.0
2019-04-24 10:30:00,142.96,143.03,142.93,142.98,15405.0,136.8703,136.9374,136.8416,136.8895,15405.0
2019-04-24 10:35:00,142.99,143.05,142.78,142.78,11927.0,136.8991,136.9565,136.698,136.698,11927.0
2019-04-24 10:40:00,142.81,142.87,142.75,142.87,4023.0,136.7267,136.7842,136.6693,136.7842,4023.0
2019-04-24 10:45:00,142.86,142.89,142.71,142.72,3967.0,136.7746,136.8033,136.631,136.6406,3967.0
2019-04-24 10:50:00,142.7,142.99,142.66,142.97,4760.0,136.6214,136.8991,136.5831,136.8799,4760.0
2019-04-24 10:55:00,142.97,143.07,142.96,143.06,3199.0,136.8799,136.9757,136.8703,136.9661,3199.0
2019-04-24 11:00:00,143.08,143.17,143.03,143.13,5086.0,136.9852,137.0714,136.9374,137.0331,5086.0
2019-04-24 11:05:00,143.12,143.18,143.03,143.11,2000.0,137.0235,137.081,136.9374,137.0139,2000.0
2019-04-24 11:10:00,143.1,143.17,143.06,143.14,2429.0,137.0044,137.0714,136.9661,137.0427,2429.0
2019-04-24 11:15:00,143.09,143.14,143.0,143.08,3150.0,136.9948,137.0427,136.9086,136.9852,3150.0
2019-04-24 11:20:00,143.06,143.16,143.01,143.12,4100.0,136.9661,137.0618,136.9182,137.0235,4100.0
2019-04-24 11:25:00,143.07,143.12,142.94,142.98,8658.0,136.9757,137.0235,136.8512,136.8895,8658.0
2019-04-24 11:30:00,143.02,143.09,142.96,142.96,7445.0,136.9278,136.9948,136.8703,136.8703,7445.0
2019-04-24 11:35:00,142.97,143.03,142.96,142.96,4799.0,136.8799,136.9374,136.8703,136.8703,4799.0
2019-04-24 11:40:00,142.97,142.99,142.75,142.79,5515.0,136.8799,136.8991,136.6693,136.7076,5515.0
2019-04-24 11:45:00,142.78,142.78,142.48,142.64,4325.0,136.698,136.698,136.4108,136.564,4325.0
2019-04-24 11:50:00,142.62,142.87,142.57,142.79,3607.0,136.5448,136.7842,136.497,136.7076,3607.0
2019-04-24 11:55:00,142.87,142.87,142.78,142.82,2110.0,136.7842,136.7842,136.698,136.7363,2110.0
2019-04-24 12:00:00,142.83,142.83,142.65,142.76,2626.0,136.7459,136.7459,136.5735,136.6789,2626.0
2019-04-24 12:05:00,142.76,142.82,142.71,142.82,2571.0,136.6789,136.7363,136.631,136.7363,2571.0
2019-04-24 12:10:00,142.81,142.86,142.76,142.86,3634.0,136.7267,136.7746,136.6789,136.7746,3634.0
2019-04-24 12:15:00,142.8,142.86,142.77,142.77,2703.0,136.7172,136.7746,136.6884,136.6884,2703.0
2019-04-24 12:20:00,142.77,142.84,142.76,142.81,2500.0,136.6884,136.7554,136.6789,136.7267,2500.0
2019-04-24 12:25:00,142.79,142.85,142.78,142.79,1600.0,136.7076,136.765,136.698,136.7076,1600.0
2019-04-24 12:30:00,142.79,142.91,142.77,142.91,2024.0,136.7076,136.8225,136.6884,136.8225,2024.0
2019-04-24 12:35:00,142.91,143.06,142.91,143.03,4100.0,136.8225,136.9661,136.8225,136.9374,4100.0
2019-04-24 12:40:00,143.03,143.05,142.91,142.92,4028.0,136.9374,136.9565,136.8225,136.832,4028.0
2019-04-24 12:45:00,142.92,142.95,142.82,142.84,6200.0,136.832,136.8608,136.7363,136.7554,6200.0
2019-04-24 12:50:00,142.82,142.82,142.6,142.64,4903.0,136.7363,136.7363,136.5257,136.564,4903.0
2019-04-24 12:55:00,142.69,142.69,142.44,142.46,3517.0,136.6118,136.6118,136.3725,136.3916,3517.0
2019-04-24 13:00:00,142.47,142.56,142.46,142.49,3133.0,136.4012,136.4874,136.3916,136.4204,3133.0
2019-04-24 13:05:00,142.48,142.57,142.45,142.57,2220.0,136.4108,136.497,136.3821,136.497,2220.0
2019-04-24 13:10:00,142.54,142.58,142.49,142.49,3024.0,136.4682,136.5065,136.4204,136.4204,3024.0
2019-04-24 13:15:00,142.45,142.65,142.45,142.63,4934.0,136.3821,136.5735,136.3821,136.5544,4934.0
2019-04-24 13:20:00,142.61,142.69,142.59,142.67,1125.0,136.5352,136.6118,136.5161,136.5927,1125.0
2019-04-24 13:25:00,142.7,142.7,142.62,142.65,2000.0,136.6214,136.6214,136.5448,136.5735,2000.0
2019-04-24 13:30:00,142.67,142.71,142.64,142.68,3000.0,136.5927,136.631,136.564,136.6023,3000.0
2019-04-24 13:35:00,142.65,142.72,142.65,142.71,1700.0,136.5735,136.6406,136.5735,136.631,1700.0
2019-04-24 13:40:00,142.72,142.73,142.67,142.73,1561.0,136.6406,136.6501,136.5927,136.6501,1561.0
2019-04-24 13:45:00,142.75,142.77,142.72,142.75,2708.0,136.6693,136.6884,136.6406,136.6693,2708.0
2019-04-24 13:50:00,142.76,142.85,142.76,142.85,1300.0,136.6789,136.765,136.6789,136.765,1300.0
2019-04-24 13:55:00,142.87,142.88,142.82,142.82,2432.0,136.7842,136.7937,136.7363,136.7363,2432.0
2019-04-24 14:00:00,142.84,142.85,142.76,142.83,2000.0,136.7554,136.765,136.6789,136.7459,2000.0
2019-04-24 14:05:00,142.88,142.92,142.82,142.84,3518.0,136.7937,136.832,136.7363,136.7554,3518.0
2019-04-24 14:10:00,142.83,142.83,142.74,142.75,2666.0,136.7459,136.7459,136.6597,136.6693,2666.0
2019-04-24 14:15:00,142.71,142.75,142.65,142.67,6212.0,136.631,136.6693,136.5735,136.5927,6212.0
2019-04-24 14:20:00,142.67,142.76,142.64,142.75,2944.0,136.5927,136.6789,136.564,136.6693,2944.0
2019-04-24 14:25:00,142.78,142.81,142.71,142.72,5278.0,136.698,136.7267,136.631,136.6406,5278.0
2019-04-24 14:30:00,142.71,142.78,142.68,142.78,2810.0,136.631,136.698,136.6023,136.698,2810.0
2019-04-24 14:35:00,142.8,143.14,142.8,143.1,10607.0,136.7172,137.0427,136.7172,137.0044,10607.0
2019-04-24 14:40:00,143.1,143.19,143.05,143.19,987.0,137.0044,137.0905,136.9565,137.0905,987.0
2019-04-24 14:45:00,143.14,143.19,143.13,143.19,2178.0,137.0427,137.0905,137.0331,137.0905,2178.0
2019-04-24 14:50:00,143.22,143.3,143.22,143.28,3408.0,137.1193,137.1959,137.1193,137.1767,3408.0
2019-04-24 14:55:00,143.26,143.44,143.25,143.36,6339.0,137.1576,137.3299,137.148,137.2533,6339.0
2019-04-24 15:00:00,143.39,143.43,143.19,143.21,9513.0,137.282,137.3203,137.0905,137.1097,9513.0
2019-04-24 15:05:00,143.22,143.35,143.22,143.35,11475.0,137.1193,137.2437,137.1193,137.2437,11475.0
2019-04-24 15:10:00,143.33,143.33,143.21,143.23,4690.0,137.2246,137.2246,137.1097,137.1288,4690.0
2019-04-24 15:15:00,143.23,143.23,143.12,143.18,2981.0,137.1288,137.1288,137.0235,137.081,2981.0
2019-04-24 15:20:00,143.19,143.22,143.12,143.19,6331.0,137.0905,137.1193,137.0235,137.0905,6331.0
2019-04-24 15:25:00,143.18,143.19,143.17,143.19,4214.0,137.081,137.0905,137.0714,137.0905,4214.0
2019-04-24 15:30:00,143.19,143.31,143.19,143.23,5870.0,137.0905,137.2054,137.0905,137.1288,5870.0
2019-04-24 15:35:00,143.24,143.24,143.16,143.19,5853.0,137.1384,137.1384,137.0618,137.0905,5853.0
2019-04-24 15:40:00,143.19,143.26,143.16,143.25,15353.0,137.0905,137.1576,137.0618,137.148,15353.0
2019-04-24 15:45:00,143.25,143.3,143.17,143.18,11438.0,137.148,137.1959,137.0714,137.081,11438.0
2019-04-24 15:50:00,143.16,143.17,142.92,142.99,20001.0,137.0618,137.0714,136.832,136.8991,20001.0
2019-04-24 15:55:00,142.98,142.98,142.72,142.84,64763.0,136.8895,136.8895,136.6406,136.7554,64763.0
2019-04-25 09:30:00,142.66,142.92,142.66,142.92,6511.0,136.5831,136.832,136.5831,136.832,6511.0
2019-04-25 09:35:00,142.93,143.18,142.46,143.18,4230.0,136.8416,137.081,136.3916,137.081,4230.0
2019-04-25 09:40:00,143.0,143.31,142.91,143.18,10481.0,136.9086,137.2054,136.8225,137.081,10481.0
2019-04-25 09:45:00,143.07,143.29,143.0,143.22,2600.0,136.9757,137.1863,136.9086,137.1193,2600.0
2019-04-25 09:50:00,143.3,143.44,143.27,143.44,4310.0,137.1959,137.3299,137.1671,137.3299,4310.0
2019-04-25 09:55:00,143.44,143.47,143.27,143.33,9185.0,137.3299,137.3586,137.1671,137.2246,9185.0
2019-04-25 10:00:00,143.36,143.76,143.36,143.73,10246.0,137.2533,137.6363,137.2533,137.6075,10246.0
2019-04-25 10:05:00,143.78,143.84,143.25,143.25,6928.0,137.6554,137.7129,137.148,137.148,6928.0
2019-04-25 10:10:00,143.2,143.23,142.82,142.99,5607.0,137.1001,137.1288,136.7363,136.8991,5607.0
2019-04-25 10:15:00,142.99,142.99,142.66,142.89,12836.0,136.8991,136.8991,136.5831,136.8033,12836.0
2019-04-25 10:20:00,142.96,143.03,142.55,142.62,6817.0,136.8703,136.9374,136.4778,136.5448,6817.0
2019-04-25 10:25:00,142.67,142.89,142.67,142.88,4328.0,136.5927,136.8033,136.5927,136.7937,4328.0
2019-04-25 10:30:00,142.77,142.83,142.54,142.67,10262.0,136.6884,136.7459,136.4682,136.5927,10262.0
2019-04-25 10:35:00,142.7,142.88,142.69,142.73,8969.0,136.6214,136.7937,136.6118,136.6501,8969.0
2019-04-25 10:40:00,142.66,142.86,142.53,142.67,13019.0,136.5831,136.7746,136.4587,136.5927,13019.0
2019-04-25 10:45:00,142.63,142.77,142.63,142.72,1913.0,136.5544,136.6884,136.5544,136.6406,1913.0
2019-04-25 10:50:00,142.75,143.07,142.7,142.91,6762.0,136.6693,136.9757,136.6214,136.8225,6762.0
2019-04-25 10:55:00,142.87,143.25,142.84,143.19,3700.0,136.7842,137.148,136.7554,137.0905,3700.0
2019-04-25 11:00:00,143.19,143.33,143.16,143.22,7901.0,137.0905,137.2246,137.0618,137.1193,7901.0
2019-04-25 11:05:00,143.2,143.2,142.91,142.91,5901.0,137.1001,137.1001,136.8225,136.8225,5901.0
2019-04-25 11:10:00,142.92,143.0,142.81,142.84,6000.0,136.832,136.9086,136.7267,136.7554,6000.0
2019-04-25 11:15:00,142.81,142.81,142.48,142.66,2400.0,136.7267,136.7267,136.4108,136.5831,2400.0
2019-04-25 11:20:00,142.73,142.76,142.6,142.66,8000.0,136.6501,136.6789,136.5257,136.5831,8000.0
2019-04-25 11:25:00,142.66,142.86,142.66,142.75,3663.0,136.5831,136.7746,136.5831,136.6693,3663.0
2019-04-25 11:30:00,142.75,142.83,142.59,142.59,6126.0,136.6693,136.7459,136.5161,136.5161,6126.0
2019-04-25 11:35:00,142.61,142.92,142.61,142.89,6039.0,136.5352,136.832,136.5352,136.8033,6039.0
2019-04-25 11:40:00,142.9,143.0,142.85,142.96,6116.0,136.8129,136.9086,136.765,136.8703,6116.0
2019-04-25 11:45:00,143.03,143.07,142.88,142.91,3904.0,136.9374,136.9757,136.7937,136.8225,3904.0
2019-04-25 11:50:00,142.9,143.02,142.89,143.02,4000.0,136.8129,136.9278,136.8033,136.9278,4000.0
2019-04-25 11:55:00,143.0,143.03,142.93,143.0,5878.0,136.9086,136.9374,136.8416,136.9086,5878.0
2019-04-25 12:00:00,142.99,143.09,142.99,143.02,4859.0,136.8991,136.9948,136.8991,136.9278,4859.0
2019-04-25 12:05:00,142.97,142.97,142.88,142.92,3800.0,136.8799,136.8799,136.7937,136.832,3800.0
2019-04-25 12:10:00,142.91,142.91,142.84,142.85,1500.0,136.8225,136.8225,136.7554,136.765,1500.0
2019-04-25 12:15:00,142.88,142.89,142.82,142.85,4225.0,136.7937,136.8033,136.7363,136.765,4225.0
2019-04-25 12:20:00,142.82,142.82,142.61,142.7,3900.0,136.7363,136.7363,136.5352,136.6214,3900.0
2019-04-25 12:25:00,142.7,142.7,142.49,142.5,2200.0,136.6214,136.6214,136.4204,136.4299,2200.0
2019-04-25 12:30:00,142.47,142.52,142.42,142.51,4466.0,136.4012,136.4491,136.3533,136.4395,4466.0
2019-04-25 12:35:00,142.5,142.54,142.48,142.5,3201.0,136.4299,136.4682,136.4108,136.4299,3201.0
2019-04-25 12:40:00,142.43,142.49,142.43,142.43,2614.0,136.3629,136.4204,136.3629,136.3629,2614.0
2019-04-25 12:45:00,142.49,142.62,142.47,142.58,2800.0,136.4204,136.5448,136.4012,136.5065,2800.0
2019-04-25 12:50:00,142.63,142.63,142.54,142.54,1900.0,136.5544,136.5544,136.4682,136.4682,1900.0
2019-04-25 12:55:00,142.63,142.63,142.54,142.62,1800.0,136.5544,136.5544,136.4682,136.5448,1800.0
2019-04-25 13:00:00,142.61,142.64,142.56,142.62,2913.0,136.5352,136.564,136.4874,136.5448,2913.0
2019-04-25 13:05:00,142.62,142.7,142.59,142.7,4780.0,136.5448,136.6214,136.5161,136.6214,4780.0
2019-04-25 13:10:00,142.71,142.71,142.67,142.69,2019.0,136.631,136.631,136.5927,136.6118,2019.0
2019-04-25 13:15:00,142.66,142.73,142.64,142.73,4833.0,136.5831,136.6501,136.564,136.6501,4833.0
2019-04-25 13:20:00,142.71,142.83,142.71,142.83,1027.0,136.631,136.7459,136.631,136.7459,1027.0
2019-04-25 13:25:00,142.82,142.82,142.75,142.77,6843.0,136.7363,136.7363,136.6693,136.6884,6843.0
2019-04-25 13:30:00,142.75,142.8,142.73,142.78,3992.0,136.6693,136.7172,136.6501,136.698,3992.0
2019-04-25 13:35:00,142.81,142.9,142.8,142.9,3056.0,136.7267,136.8129,136.7172,136.8129,3056.0
2019-04-25 13:40:00,142.89,142.89,142.8,142.82,2328.0,136.8033,136.8033,136.7172,136.7363,2328.0
2019-04-25 13:45:00,142.86,142.94,142.86,142.94,1458.0,136.7746,136.8512,136.7746,136.8512,1458.0
2019-04-25 13:50:00,142.89,142.96,142.87,142.89,2746.0,136.8033,136.8703,136.7842,136.8033,2746.0
2019-04-25 13:55:00,142.87,142.94,142.87,142.94,2222.0,136.7842,136.8512,136.7842,136.8512,2222.0
2019-04-25 14:00:00,142.96,143.14,142.94,143.12,4000.0,136.8703,137.0427,136.8512,137.0235,4000.0
2019-04-25 14:05:00,143.15,143.3,143.08,143.3,19103.0,137.0522,137.1959,136.9852,137.1959,19103.0
2019-04-25 14:10:00,143.3,143.34,143.29,143.3,1808.0,137.1959,137.2342,137.1863,137.1959,1808.0
2019-04-25 14:15:00,143.3,143.4,142.98,142.98,37975.0,137.1959,137.2916,136.8895,136.8895,37975.0
2019-04-25 14:20:00,143.04,143.16,143.03,143.1,4901.0,136.9469,137.0618,136.9374,137.0044,4901.0
2019-04-25 14:25:00,143.07,143.16,143.06,143.11,5674.0,136.9757,137.0618,136.9661,137.0139,5674.0
2019-04-25 14:30:00,143.06,143.14,143.03,143.11,3668.0,136.9661,137.0427,136.9374,137.0139,3668.0
2019-04-25 14:35:00,143.13,143.15,143.09,143.15,4625.0,137.0331,137.0522,136.9948,137.0522,4625.0
2019-04-25 14:40:00,143.13,143.3,143.13,143.27,5308.0,137.0331,137.1959,137.0331,137.1671,5308.0
2019-04-25 14:45:00,143.26,143.26,143.19,143.22,3200.0,137.1576,137.1576,137.0905,137.1193,3200.0
2019-04-25 14:50:00,143.25,143.28,143.19,143.26,6777.0,137.148,137.1767,137.0905,137.1576,6777.0
2019-04-25 14:55:00,143.28,143.29,143.23,143.25,4914.0,137.1767,137.1863,137.1288,137.148,4914.0
2019-04-25 15:00:00,143.25,143.27,143.19,143.19,7351.0,137.148,137.1671,137.0905,137.0905,7351.0
2019-04-25 15:05:00,143.2,143.33,143.19,143.32,5783.0,137.1001,137.2246,137.0905,137.215,5783.0
2019-04-25 15:10:00,143.32,143.39,143.28,143.33,6976.0,137.215,137.282,137.1767,137.2246,6976.0
2019-04-25 15:15:00,143.34,143.52,143.33,143.49,7248.0,137.2342,137.4065,137.2246,137.3778,7248.0
2019-04-25 15:20:00,143.49,143.56,143.39,143.42,11162.0,137.3778,137.4448,137.282,137.3107,11162.0
2019-04-25 15:25:00,143.42,143.5,143.38,143.5,5022.0,137.3107,137.3873,137.2724,137.3873,5022.0
2019-04-25 15:30:00,143.54,143.67,143.53,143.57,13395.0,137.4256,137.5501,137.4161,137.4544,13395.0
2019-04-25 15:35:00,143.53,143.62,143.52,143.62,8500.0,137.4161,137.5022,137.4065,137.5022,8500.0
2019-04-25 15:40:00,143.62,143.73,143.62,143.68,9168.0,137.5022,137.6075,137.5022,137.5597,9168.0
2019-04-25 15:45:00,143.67,143.73,143.59,143.59,12456.0,137.5501,137.6075,137.4735,137.4735,12456.0
2019-04-25 15:50:00,143.59,143.69,143.55,143.64,22683.0,137.4735,137.5692,137.4352,137.5214,22683.0
2019-04-25 15:55:00,143.62,143.68,143.44,143.44,44301.0,137.5022,137.5597,137.3299,137.3299,44301.0
2019-04-26 09:30:00,144.0,144.28,143.74,143.8,15373.0,137.866,138.1341,137.6171,137.6746,15373.0
2019-04-26 09:35:00,143.91,143.98,143.42,143.47,5300.0,137.7799,137.8469,137.3107,137.3586,5300.0
2019-04-26 09:40:00,143.59,143.76,143.59,143.65,2700.0,137.4735,137.6363,137.4735,137.5309,2700.0
2019-04-26 09:45:00,143.67,143.71,143.49,143.64,1229.0,137.5501,137.5884,137.3778,137.5214,1229.0
2019-04-26 09:50:00,143.72,143.88,143.3,143.31,4105.0,137.598,137.7511,137.1959,137.2054,4105.0
2019-04-26 09:55:00,143.33,143.6,143.24,143.45,3262.0,137.2246,137.4831,137.1384,137.3395,3262.0
2019-04-26 10:00:00,143.47,143.53,143.1,143.12,7191.0,137.3586,137.4161,137.0044,137.0235,7191.0
2019-04-26 10:05:00,143.12,143.37,143.04,143.37,3440.0,137.0235,137.2629,136.9469,137.2629,3440.0
2019-04-26 10:10:00,143.52,143.59,143.41,143.54,7400.0,137.4065,137.4735,137.3012,137.4256,7400.0
2019-04-26 10:15:00,143.62,143.84,143.62,143.78,2562.0,137.5022,137.7129,137.5022,137.6554,2562.0
2019-04-26 10:20:00,143.65,143.71,143.63,143.7,814.0,137.5309,137.5884,137.5118,137.5788,814.0
2019-04-26 10:25:00,143.77,143.83,143.62,143.68,1813.0,137.6458,137.7033,137.5022,137.5597,1813.0
2019-04-26 10:30:00,143.65,143.7,143.54,143.7,5444.0,137.5309,137.5788,137.4256,137.5788,5444.0
2019-04-26 10:35:00,143.72,143.77,143.68,143.77,8932.0,137.598,137.6458,137.5597,137.6458,8932.0
2019-04-26 10:40:00,143.72,143.79,143.65,143.77,3686.0,137.598,137.665,137.5309,137.6458,3686.0
2019-04-26 10:45:00,143.81,143.84,143.78,143.78,1423.0,137.6841,137.7129,137.6554,137.6554,1423.0
2019-04-26 10:50:00,143.83,143.98,143.78,143.98,2000.0,137.7033,137.8469,137.6554,137.8469,2000.0
2019-04-26 10:55:00,143.95,144.11,143.89,144.02,1000.0,137.8182,137.9714,137.7607,137.8852,1000.0
2019-04-26 11:00:00,144.11,144.18,144.11,144.17,1687.0,137.9714,138.0384,137.9714,138.0288,1687.0
2019-04-26 11:05:00,144.14,144.42,144.14,144.41,1414.0,138.0001,138.2681,138.0001,138.2586,1414.0
2019-04-26 11:10:00,144.36,144.47,144.34,144.42,2000.0,138.2107,138.316,138.1916,138.2681,2000.0
2019-04-26 11:15:00,144.4,144.45,144.34,144.44,6370.0,138.249,138.2969,138.1916,138.2873,6370.0
2019-04-26 11:20:00,144.48,144.57,144.4,144.46,8679.0,138.3256,138.4118,138.249,138.3064,8679.0
2019-04-26 11:25:00,144.46,144.54,144.44,144.5,6102.0,138.3064,138.383,138.2873,138.3447,6102.0
2019-04-26 11:30:00,144.47,144.47,144.34,144.4,8922.0,138.316,138.316,138.1916,138.249,8922.0
2019-04-26 11:35:00,144.39,144.39,144.31,144.31,1200.0,138.2394,138.2394,138.1628,138.1628,1200.0
2019-04-26 11:40:00,144.34,144.43,144.3,144.43,5612.0,138.1916,138.2777,138.1533,138.2777,5612.0
2019-04-26 11:45:00,144.4,144.53,144.4,144.53,1700.0,138.249,138.3735,138.249,138.3735,1700.0
2019-04-26 11:50:00,144.55,144.66,144.5,144.66,858.0,138.3926,138.4979,138.3447,138.4979,858.0
2019-04-26 11:55:00,144.66,144.69,144.55,144.64,1500.0,138.4979,138.5266,138.3926,138.4788,1500.0
2019-04-26 12:00:00,144.56,144.6,144.51,144.51,1320.0,138.4022,138.4405,138.3543,138.3543,1320.0
2019-04-26 12:05:00,144.54,144.57,144.5,144.5,1300.0,138.383,138.4118,138.3447,138.3447,1300.0
2019-04-26 12:10:00,144.53,144.53,144.46,144.49,1700.0,138.3735,138.3735,138.3064,138.3352,1700.0
2019-04-26 12:15:00,144.45,144.48,144.41,144.41,9804.0,138.2969,138.3256,138.2586,138.2586,9804.0
2019-04-26 12:20:00,144.41,144.45,144.36,144.43,8255.0,138.2586,138.2969,138.2107,138.2777,8255.0
2019-04-26 12:25:00,144.43,144.46,144.43,144.43,1400.0,138.2777,138.3064,138.2777,138.2777,1400.0
2019-04-26 12:30:00,144.47,144.61,144.47,144.61,2771.0,138.316,138.4501,138.316,138.4501,2771.0
2019-04-26 12:35:00,144.63,144.63,144.43,144.43,1913.0,138.4692,138.4692,138.2777,138.2777,1913.0
2019-04-26 12:40:00,144.45,144.53,144.45,144.52,2321.0,138.2969,138.3735,138.2969,138.3639,2321.0
2019-04-26 12:45:00,144.53,144.53,144.46,144.52,1890.0,138.3735,138.3735,138.3064,138.3639,1890.0
2019-04-26 12:50:00,144.53,144.59,144.53,144.59,1426.0,138.3735,138.4309,138.3735,138.4309,1426.0
2019-04-26 12:55:00,144.61,144.62,144.52,144.61,5152.0,138.4501,138.4596,138.3639,138.4501,5152.0
2019-04-26 13:00:00,144.58,144.58,144.32,144.32,13695.0,138.4213,138.4213,138.1724,138.1724,13695.0
2019-04-26 13:05:00,144.32,144.34,144.23,144.25,1732.0,138.1724,138.1916,138.0862,138.1054,1732.0
2019-04-26 13:10:00,144.25,144.43,144.25,144.43,6239.0,138.1054,138.2777,138.1054,138.2777,6239.0
2019-04-26 13:15:00,144.42,144.47,144.38,144.46,5600.0,138.2681,138.316,138.2299,138.3064,5600.0
2019-04-26 13:20:00,144.44,144.44,144.37,144.37,30600.0,138.2873,138.2873,138.2203,138.2203,30600.0
2019-04-26 13:25:00,144.39,144.47,144.33,144.45,5327.0,138.2394,138.316,138.182,138.2969,5327.0
2019-04-26 13:30:00,144.45,144.46,144.37,144.37,4370.0,138.2969,138.3064,138.2203,138.2203,4370.0
2019-04-26 13:35:00,144.37,144.45,144.37,144.38,2836.0,138.2203,138.2969,138.2203,138.2299,2836.0
2019-04-26 13:40:00,144.35,144.41,144.31,144.4,5982.0,138.2011,138.2586,138.1628,138.249,5982.0
2019-04-26 13:45:00,144.4,144.46,144.39,144.46,2000.0,138.249,138.3064,138.2394,138.3064,2000.0
2019-04-26 13:50:00,144.47,144.5,144.45,144.5,2022.0,138.316,138.3447,138.2969,138.3447,2022.0
2019-04-26 13:55:00,144.52,144.58,144.51,144.58,1426.0,138.3639,138.4213,138.3543,138.4213,1426.0
2019-04-26 14:00:00,144.58,144.6,144.31,144.34,4387.0,138.4213,138.4405,138.1628,138.1916,4387.0
2019-04-26 14:05:00,144.41,144.5,144.41,144.48,1500.0,138.2586,138.3447,138.2586,138.3256,1500.0
2019-04-26 14:10:00,144.49,144.62,144.47,144.59,1764.0,138.3352,138.4596,138.316,138.4309,1764.0
2019-04-26 14:15:00,144.63,144.74,144.63,144.71,3100.0,138.4692,138.5745,138.4692,138.5458,3100.0
2019-04-26 14:20:00,144.73,144.81,144.72,144.75,2653.0,138.5649,138.6415,138.5554,138.5841,2653.0
2019-04-26 14:25:00,144.78,144.78,144.64,144.65,2815.0,138.6128,138.6128,138.4788,138.4883,2815.0
2019-04-26 14:30:00,144.65,144.74,144.65,144.74,1800.0,138.4883,138.5745,138.4883,138.5745,1800.0
2019-04-26 14:35:00,144.75,144.82,144.75,144.8,3087.0,138.5841,138.6511,138.5841,138.632,3087.0
2019-04-26 14:40:00,144.8,144.82,144.76,144.81,3100.0,138.632,138.6511,138.5937,138.6415,3100.0
2019-04-26 14:45:00,144.79,144.9,144.78,144.85,2840.0,138.6224,138.7277,138.6128,138.6798,2840.0
2019-04-26 14:50:00,144.86,144.87,144.73,144.74,4008.0,138.6894,138.699,138.5649,138.5745,4008.0
2019-04-26 14:55:00,144.75,144.75,144.63,144.7,3219.0,138.5841,138.5841,138.4692,138.5362,3219.0
2019-04-26 15:00:00,144.72,144.77,144.66,144.68,14300.0,138.5554,138.6032,138.4979,138.5171,14300.0
2019-04-26 15:05:00,144.7,144.7,144.57,144.57,3515.0,138.5362,138.5362,138.4118,138.4118,3515.0
2019-04-26 15:10:00,144.52,144.53,144.45,144.52,5890.0,138.3639,138.3735,138.2969,138.3639,5890.0
2019-04-26 15:15:00,144.5,144.65,144.5,144.61,2337.0,138.3447,138.4883,138.3447,138.4501,2337.0
2019-04-26 15:20:00,144.59,144.65,144.59,144.65,4496.0,138.4309,138.4883,138.4309,138.4883,4496.0
2019-04-26 15:25:00,144.63,144.68,144.61,144.62,3700.0,138.4692,138.5171,138.4501,138.4596,3700.0
2019-04-26 15:30:00,144.59,144.66,144.59,144.63,4726.0,138.4309,138.4979,138.4309,138.4692,4726.0
2019-04-26 15:35:00,144.63,144.73,144.63,144.73,6967.0,138.4692,138.5649,138.4692,138.5649,6967.0
2019-04-26 15:40:00,144.71,144.75,144.67,144.67,8961.0,138.5458,138.5841,138.5075,138.5075,8961.0
2019-04-26 15:45:00,144.67,144.72,144.55,144.59,6206.0,138.5075,138.5554,138.3926,138.4309,6206.0
2019-04-26 15:50:00,144.57,144.6,144.44,144.57,10834.0,138.4118,138.4405,138.2873,138.4118,10834.0
2019-04-26 15:55:00,144.61,144.89,144.6,144.89,22191.0,138.4501,138.7181,138.4405,138.7181,22191.0
2019-04-29 09:30:00,145.32,145.32,144.93,144.94,19348.0,139.1298,139.1298,138.7564,138.766,19348.0
2019-04-29 09:35:00,144.83,144.83,144.46,144.46,10600.0,138.6607,138.6607,138.3064,138.3064,10600.0
2019-04-29 09:40:00,144.46,145.48,144.29,145.44,32085.0,138.3064,139.283,138.1437,139.2447,32085.0
2019-04-29 09:45:00,145.43,145.48,145.27,145.33,4856.0,139.2351,139.283,139.0819,139.1394,4856.0
2019-04-29 09:50:00,145.26,145.28,145.11,145.17,15000.0,139.0724,139.0915,138.9288,138.9862,15000.0
2019-04-29 09:55:00,145.24,145.63,145.24,145.54,4102.0,139.0532,139.4266,139.0532,139.3404,4102.0
2019-04-29 10:00:00,145.54,145.59,145.21,145.25,7318.0,139.3404,139.3883,139.0245,139.0628,7318.0
2019-04-29 10:05:00,145.24,145.28,145.0,145.11,6958.0,139.0532,139.0915,138.8234,138.9288,6958.0
2019-04-29 10:10:00,145.14,145.17,145.02,145.08,8319.0,138.9575,138.9862,138.8426,138.9,8319.0
2019-04-29 10:15:00,145.05,145.16,144.95,145.11,14089.0,138.8713,138.9766,138.7756,138.9288,14089.0
2019-04-29 10:20:00,145.05,145.4,145.05,145.4,6040.0,138.8713,139.2064,138.8713,139.2064,6040.0
2019-04-29 10:25:00,145.4,145.58,145.4,145.55,1626.0,139.2064,139.3787,139.2064,139.35,1626.0
2019-04-29 10:30:00,145.56,145.64,145.44,145.57,4174.0,139.3596,139.4362,139.2447,139.3692,4174.0
2019-04-29 10:35:00,145.63,145.9,145.63,145.78,3426.0,139.4266,139.6851,139.4266,139.5702,3426.0
2019-04-29 10:40:00,145.83,145.9,145.64,145.66,4164.0,139.6181,139.6851,139.4362,139.4553,4164.0
2019-04-29 10:45:00,145.65,145.69,145.49,145.55,5411.0,139.4458,139.484,139.2926,139.35,5411.0
2019-04-29 10:50:00,145.56,145.6,145.41,145.59,4708.0,139.3596,139.3979,139.216,139.3883,4708.0
2019-04-29 10:55:00,145.63,145.66,145.57,145.66,900.0,139.4266,139.4553,139.3692,139.4553,900.0
2019-04-29 11:00:00,145.69,145.71,145.61,145.66,8759.0,139.484,139.5032,139.4075,139.4553,8759.0
2019-04-29 11:05:00,145.68,145.7,145.47,145.48,5984.0,139.4745,139.4936,139.2734,139.283,5984.0
2019-04-29 11:10:00,145.47,145.48,145.26,145.26,5077.0,139.2734,139.283,139.0724,139.0724,5077.0
2019-04-29 11:15:00,145.26,145.34,145.24,145.31,8036.0,139.0724,139.149,139.0532,139.1202,8036.0
2019-04-29 11:20:00,145.31,145.44,145.25,145.37,12483.0,139.1202,139.2447,139.0628,139.1777,12483.0
2019-04-29 11:25:00,145.38,145.41,145.32,145.4,4631.0,139.1873,139.216,139.1298,139.2064,4631.0
2019-04-29 11:30:00,145.4,145.52,145.38,145.41,33148.0,139.2064,139.3213,139.1873,139.216,33148.0
2019-04-29 11:35:00,145.41,145.48,145.25,145.25,5701.0,139.216,139.283,139.0628,139.0628,5701.0
2019-04-29 11:40:00,145.25,145.39,145.23,145.37,7476.0,139.0628,139.1968,139.0436,139.1777,7476.0
2019-04-29 11:45:00,145.37,145.4,145.27,145.27,8389.0,139.1777,139.2064,139.0819,139.0819,8389.0
2019-04-29 11:50:00,145.25,145.37,145.25,145.32,2400.0,139.0628,139.1777,139.0628,139.1298,2400.0
2019-04-29 11:55:00,145.34,145.34,145.22,145.25,4600.0,139.149,139.149,139.0341,139.0628,4600.0
2019-04-29 12:00:00,145.24,145.36,145.24,145.32,3136.0,139.0532,139.1681,139.0532,139.1298,3136.0
2019-04-29 12:05:00,145.31,145.31,145.23,145.23,5365.0,139.1202,139.1202,139.0436,139.0436,5365.0
2019-04-29 12:10:00,145.27,145.27,145.1,145.1,3500.0,139.0819,139.0819,138.9192,138.9192,3500.0
2019-04-29 12:15:00,145.1,145.12,144.94,144.99,34038.0,138.9192,138.9383,138.766,138.8139,34038.0
2019-04-29 12:20:00,144.98,145.07,144.98,145.07,1000.0,138.8043,138.8905,138.8043,138.8905,1000.0
2019-04-29 12:25:00,145.03,145.16,145.01,145.16,8990.0,138.8522,138.9766,138.833,138.9766,8990.0
2019-04-29 12:30:00,145.22,145.22,145.15,145.19,4328.0,139.0341,139.0341,138.9671,139.0053,4328.0
2019-04-29 12:35:00,145.22,145.22,145.1,145.13,3500.0,139.0341,139.0341,138.9192,138.9479,3500.0
2019-04-29 12:40:00,145.18,145.18,145.1,145.14,3200.0,138.9958,138.9958,138.9192,138.9575,3200.0
2019-04-29 12:45:00,145.19,145.26,145.16,145.26,1400.0,139.0053,139.0724,138.9766,139.0724,1400.0
2019-04-29 12:50:00,145.26,145.29,145.21,145.26,10843.0,139.0724,139.1011,139.0245,139.0724,10843.0
2019-04-29 12:55:00,145.27,145.27,145.18,145.22,4200.0,139.0819,139.0819,138.9958,139.0341,4200.0
2019-04-29 13:00:00,145.22,145.23,145.16,145.16,2002.0,139.0341,139.0436,138.9766,138.9766,2002.0
2019-04-29 13:05:00,145.18,145.21,145.14,145.17,2000.0,138.9958,139.0245,138.9575,138.9862,2000.0
2019-04-29 13:10:00,145.2,145.32,145.18,145.32,2900.0,139.0149,139.1298,138.9958,139.1298,2900.0
2019-04-29 13:15:00,145.35,145.48,145.35,145.47,24000.0,139.1585,139.283,139.1585,139.2734,24000.0
2019-04-29 13:20:00,145.5,145.53,145.47,145.53,2369.0,139.3021,139.3309,139.2734,139.3309,2369.0
2019-04-29 13:25:00,145.55,145.64,145.55,145.64,2450.0,139.35,139.4362,139.35,139.4362,2450.0
2019-04-29 13:30:00,145.64,145.74,145.64,145.74,2501.0,139.4362,139.5319,139.4362,139.5319,2501.0
2019-04-29 13:35:00,145.71,145.71,145.49,145.51,2900.0,139.5032,139.5032,139.2926,139.3117,2900.0
2019-04-29 13:40:00,145.47,145.49,145.36,145.36,2375.0,139.2734,139.2926,139.1681,139.1681,2375.0
2019-04-29 13:45:00,145.37,145.46,145.37,145.44,4400.0,139.1777,139.2638,139.1777,139.2447,4400.0
2019-04-29 13:50:00,145.42,145.42,145.29,145.35,7350.0,139.2255,139.2255,139.1011,139.1585,7350.0
2019-04-29 13:55:00,145.34,145.52,145.31,145.49,7143.0,139.149,139.3213,139.1202,139.2926,7143.0
2019-04-29 14:00:00,145.52,145.61,145.52,145.53,13212.0,139.3213,139.4075,139.3213,139.3309,13212.0
2019-04-29 14:05:00,145.51,145.52,145.47,145.48,1900.0,139.3117,139.3213,139.2734,139.283,1900.0
2019-04-29 14:10:00,145.51,145.61,145.46,145.61,4000.0,139.3117,139.4075,139.2638,139.4075,4000.0
2019-04-29 14:15:00,145.68,145.7,145.55,145.58,4979.0,139.4745,139.4936,139.35,139.3787,4979.0
2019-04-29 14:20:00,145.62,145.62,145.41,145.48,3041.0,139.417,139.417,139.216,139.283,3041.0
2019-04-29 14:25:00,145.5,145.55,145.41,145.44,2300.0,139.3021,139.35,139.216,139.2447,2300.0
2019-04-29 14:30:00,145.43,145.43,145.34,145.34,1900.0,139.2351,139.2351,139.149,139.149,1900.0
2019-04-29 14:35:00,145.33,145.35,145.28,145.3,3200.0,139.1394,139.1585,139.0915,139.1107,3200.0
2019-04-29 14:40:00,145.33,145.33,145.28,145.32,2300.0,139.1394,139.1394,139.0915,139.1298,2300.0
2019-04-29 14:45:00,145.34,145.34,145.24,145.24,2670.0,139.149,139.149,139.0532,139.0532,2670.0
2019-04-29 14:50:00,145.22,145.34,145.2,145.34,2000.0,139.0341,139.149,139.0149,139.149,2000.0
2019-04-29 14:55:00,145.36,145.42,145.35,145.37,3200.0,139.1681,139.2255,139.1585,139.1777,3200.0
2019-04-29 15:00:00,145.39,145.5,145.34,145.5,1700.0,139.1968,139.3021,139.149,139.3021,1700.0
2019-04-29 15:05:00,145.51,145.56,145.51,145.51,4001.0,139.3117,139.3596,139.3117,139.3117,4001.0
2019-04-29 15:10:00,145.5,145.5,145.37,145.41,2046.0,139.3021,139.3021,139.1777,139.216,2046.0
2019-04-29 15:15:00,145.42,145.52,145.4,145.52,6623.0,139.2255,139.3213,139.2064,139.3213,6623.0
2019-04-29 15:20:00,145.52,145.53,145.49,145.5,3000.0,139.3213,139.3309,139.2926,139.3021,3000.0
2019-04-29 15:25:00,145.48,145.53,145.47,145.52,6177.0,139.283,139.3309,139.2734,139.3213,6177.0
2019-04-29 15:30:00,145.52,145.52,145.46,145.51,7784.0,139.3213,139.3213,139.2638,139.3117,7784.0
2019-04-29 15:35:00,145.52,145.62,145.49,145.61,7800.0,139.3213,139.417,139.2926,139.4075,7800.0
2019-04-29 15:40:00,145.61,145.61,145.46,145.49,11213.0,139.4075,139.4075,139.2638,139.2926,11213.0
2019-04-29 15:45:00,145.48,145.51,145.25,145.36,17763.0,139.283,139.3117,139.0628,139.1681,17763.0
2019-04-29 15:50:00,145.34,145.36,145.24,145.3,27283.0,139.149,139.1681,139.0532,139.1107,27283.0
2019-04-29 15:55:00,145.31,145.52,145.31,145.39,46123.0,139.1202,139.3213,139.1202,139.1968,46123.0
2019-04-30 09:30:00,146.05,147.5,146.01,146.31,12151.0,139.8287,141.2169,139.7904,140.0776,12151.0
2019-04-30 09:35:00,146.27,146.55,146.19,146.19,4135.0,140.0393,140.3074,139.9627,139.9627,4135.0
2019-04-30 09:40:00,146.24,146.84,146.24,146.78,3100.0,140.0106,140.5851,140.0106,140.5276,3100.0
2019-04-30 09:45:00,146.74,146.76,146.14,146.3,5658.0,140.4893,140.5085,139.9149,140.0681,5658.0
2019-04-30 09:50:00,146.34,146.55,146.24,146.54,3610.0,140.1064,140.3074,140.0106,140.2978,3610.0
2019-04-30 09:55:00,146.57,146.64,146.32,146.51,14358.0,140.3266,140.3936,140.0872,140.2691,14358.0
2019-04-30 10:00:00,146.43,146.72,146.42,146.72,4500.0,140.1925,140.4702,140.183,140.4702,4500.0
2019-04-30 10:05:00,146.77,146.91,146.69,146.88,5813.0,140.518,140.6521,140.4415,140.6234,5813.0
2019-04-30 10:10:00,146.86,146.87,146.65,146.78,4350.0,140.6042,140.6138,140.4032,140.5276,4350.0
2019-04-30 10:15:00,146.77,146.77,146.47,146.54,7498.0,140.518,140.518,140.2308,140.2978,7498.0
2019-04-30 10:20:00,146.52,146.58,146.42,146.55,5900.0,140.2787,140.3361,140.183,140.3074,5900.0
2019-04-30 10:25:00,146.55,146.56,146.19,146.3,13910.0,140.3074,140.317,139.9627,140.0681,13910.0
2019-04-30 10:30:00,146.28,146.35,146.18,146.3,5000.0,140.0489,140.1159,139.9532,140.0681,5000.0
2019-04-30 10:35:00,146.34,146.45,146.29,146.45,5500.0,140.1064,140.2117,140.0585,140.2117,5500.0
2019-04-30 10:40:00,146.42,146.54,146.37,146.45,4816.0,140.183,140.2978,140.1351,140.2117,4816.0
2019-04-30 10:45:00,146.4,146.49,146.39,146.46,3387.0,140.1638,140.25,140.1542,140.2212,3387.0
2019-04-30 10:50:00,146.46,146.6,146.43,146.48,3627.0,140.2212,140.3553,140.1925,140.2404,3627.0
2019-04-30 10:55:00,146.5,146.54,146.41,146.48,3316.0,140.2595,140.2978,140.1734,140.2404,3316.0
2019-04-30 11:00:00,146.45,146.45,146.0,146.0,20520.0,140.2117,140.2117,139.7808,139.7808,20520.0
2019-04-30 11:05:00,145.96,145.96,145.71,145.78,12254.0,139.7425,139.7425,139.5032,139.5702,12254.0
2019-04-30 11:10:00,145.79,145.79,144.91,144.97,21710.0,139.5798,139.5798,138.7373,138.7947,21710.0
2019-04-30 11:15:00,144.97,145.38,144.87,145.38,15671.0,138.7947,139.1873,138.699,139.1873,15671.0
2019-04-30 11:20:00,145.38,145.41,145.22,145.26,5134.0,139.1873,139.216,139.0341,139.0724,5134.0
2019-04-30 11:25:00,145.26,145.28,144.67,144.85,9000.0,139.0724,139.0915,138.5075,138.6798,9000.0
2019-04-30 11:30:00,144.87,145.04,144.82,144.92,22472.0,138.699,138.8617,138.6511,138.7468,22472.0
2019-04-30 11:35:00,144.96,145.33,144.96,145.29,12273.0,138.7851,139.1394,138.7851,139.1011,12273.0
2019-04-30 11:40:00,145.31,145.31,144.93,145.02,15823.0,139.1202,139.1202,138.7564,138.8426,15823.0
2019-04-30 11:45:00,145.02,145.21,145.01,145.21,7732.0,138.8426,139.0245,138.833,139.0245,7732.0
2019-04-30 11:50:00,145.24,145.34,145.07,145.16,13769.0,139.0532,139.149,138.8905,138.9766,13769.0
2019-04-30 11:55:00,145.17,145.22,145.02,145.1,37749.0,138.9862,139.0341,138.8426,138.9192,37749.0
2019-04-30 12:00:00,145.12,145.15,144.94,145.11,8555.0,138.9383,138.9671,138.766,138.9288,8555.0
2019-04-30 12:05:00,145.11,145.19,145.06,145.16,18489.0,138.9288,139.0053,138.8809,138.9766,18489.0
2019-04-30 12:10:00,145.16,145.65,145.16,145.63,10338.0,138.9766,139.4458,138.9766,139.4266,10338.0
2019-04-30 12:15:00,145.61,145.68,145.5,145.5,3002.0,139.4075,139.4745,139.3021,139.3021,3002.0
2019-04-30 12:20:00,145.48,145.68,145.48,145.62,5488.0,139.283,139.4745,139.283,139.417,5488.0
2019-04-30 12:25:00,145.63,145.76,145.55,145.72,4357.0,139.4266,139.5511,139.35,139.5128,4357.0
2019-04-30 12:30:00,145.77,145.78,145.58,145.6,7553.0,139.5606,139.5702,139.3787,139.3979,7553.0
2019-04-30 12:35:00,145.66,145.92,145.65,145.92,4586.0,139.4553,139.7043,139.4458,139.7043,4586.0
2019-04-30 12:40:00,145.93,146.05,145.89,145.89,5267.0,139.7138,139.8287,139.6755,139.6755,5267.0
2019-04-30 12:45:00,145.85,145.85,145.54,145.55,4373.0,139.6372,139.6372,139.3404,139.35,4373.0
2019-04-30 12:50:00,145.52,145.73,145.45,145.73,2681.0,139.3213,139.5223,139.2543,139.5223,2681.0
2019-04-30 12:55:00,145.71,145.82,145.67,145.8,7857.0,139.5032,139.6085,139.4649,139.5894,7857.0
2019-04-30 13:00:00,145.8,145.97,145.8,145.91,9215.0,139.5894,139.7521,139.5894,139.6947,9215.0
2019-04-30 13:05:00,145.9,145.9,145.76,145.78,4430.0,139.6851,139.6851,139.5511,139.5702,4430.0
2019-04-30 13:10:00,145.82,145.89,145.81,145.83,2743.0,139.6085,139.6755,139.5989,139.6181,2743.0
2019-04-30 13:15:00,145.83,145.9,145.83,145.83,1500.0,139.6181,139.6851,139.6181,139.6181,1500.0
2019-04-30 13:20:00,145.84,145.9,145.73,145.87,7208.0,139.6277,139.6851,139.5223,139.6564,7208.0
2019-04-30 13:25:00,145.94,145.94,145.79,145.8,1700.0,139.7234,139.7234,139.5798,139.5894,1700.0
2019-04-30 13:30:00,145.78,145.88,145.78,145.88,5954.0,139.5702,139.666,139.5702,139.666,5954.0
2019-04-30 13:35:00,145.87,145.89,145.62,145.62,22131.0,139.6564,139.6755,139.417,139.417,22131.0
2019-04-30 13:40:00,145.61,145.69,145.61,145.66,5102.0,139.4075,139.484,139.4075,139.4553,5102.0
2019-04-30 13:45:00,145.69,145.84,145.68,145.72,34998.0,139.484,139.6277,139.4745,139.5128,34998.0
2019-04-30 13:50:00,145.72,145.9,145.69,145.9,7224.0,139.5128,139.6851,139.484,139.6851,7224.0
2019-04-30 13:55:00,145.9,145.93,145.76,145.81,5317.0,139.6851,139.7138,139.5511,139.5989,5317.0
2019-04-30 14:00:00,145.85,145.9,145.74,145.74,3889.0,139.6372,139.6851,139.5319,139.5319,3889.0
2019-04-30 14:05:00,145.73,145.76,145.57,145.57,4760.0,139.5223,139.5511,139.3692,139.3692,4760.0
2019-04-30 14:10:00,145.56,145.63,145.52,145.53,4251.0,139.3596,139.4266,139.3213,139.3309,4251.0
2019-04-30 14:15:00,145.54,145.64,145.54,145.58,2133.0,139.3404,139.4362,139.3404,139.3787,2133.0
2019-04-30 14:20:00,145.64,145.73,145.62,145.71,3508.0,139.4362,139.5223,139.417,139.5032,3508.0
2019-04-30 14:25:00,145.68,145.68,145.63,145.68,3986.0,139.4745,139.4745,139.4266,139.4745,3986.0
2019-04-30 14:30:00,145.64,145.68,145.6,145.6,3693.0,139.4362,139.4745,139.3979,139.3979,3693.0
2019-04-30 14:35:00,145.63,145.71,145.57,145.65,5240.0,139.4266,139.5032,139.3692,139.4458,5240.0
2019-04-30 14:40:00,145.68,145.79,145.65,145.78,3898.0,139.4745,139.5798,139.4458,139.5702,3898.0
2019-04-30 14:45:00,145.8,145.86,145.75,145.79,2100.0,139.5894,139.6468,139.5415,139.5798,2100.0
2019-04-30 14:50:00,145.74,145.74,145.61,145.61,4221.0,139.5319,139.5319,139.4075,139.4075,4221.0
2019-04-30 14:55:00,145.62,145.7,145.62,145.68,2932.0,139.417,139.4936,139.417,139.4745,2932.0
2019-04-30 15:00:00,145.69,145.7,145.48,145.69,7977.0,139.484,139.4936,139.283,139.484,7977.0
2019-04-30 15:05:00,145.68,145.71,145.65,145.68,9108.0,139.4745,139.5032,139.4458,139.4745,9108.0
2019-04-30 15:10:00,145.66,145.66,145.61,145.63,5393.0,139.4553,139.4553,139.4075,139.4266,5393.0
2019-04-30 15:15:00,145.62,145.66,145.56,145.61,4980.0,139.417,139.4553,139.3596,139.4075,4980.0
2019-04-30 15:20:00,145.61,145.75,145.6,145.61,26208.0,139.4075,139.5415,139.3979,139.4075,26208.0
2019-04-30 15:25:00,145.64,145.77,145.62,145.73,11740.0,139.4362,139.5606,139.417,139.5223,11740.0
2019-04-30 15:30:00,145.72,145.77,145.69,145.76,4100.0,139.5128,139.5606,139.484,139.5511,4100.0
2019-04-30 15:35:00,145.76,145.83,145.71,145.83,13890.0,139.5511,139.6181,139.5032,139.6181,13890.0
2019-04-30 15:40:00,145.85,145.9,145.68,145.68,15153.0,139.6372,139.6851,139.4745,139.4745,15153.0
2019-04-30 15:45:00,145.71,145.77,145.69,145.71,15037.0,139.5032,139.5606,139.484,139.5032,15037.0
2019-04-30 15:50:00,145.7,145.78,145.63,145.77,27771.0,139.4936,139.5702,139.4266,139.5606,27771.0
2019-04-30 15:55:00,145.76,146.28,145.75,146.03,92891.0,139.5511,140.0489,139.5415,139.8096,92891.0
2019-05-01 09:30:00,146.91,147.42,146.69,146.91,25331.0,140.6521,141.1404,140.4415,140.6521,25331.0
2019-05-01 09:35:00,146.89,146.95,146.19,146.48,8772.0,140.6329,140.6904,139.9627,140.2404,8772.0
2019-05-01 09:40:00,146.55,146.63,145.54,145.73,42957.0,140.3074,140.384,139.3404,139.5223,42957.0
2019-05-01 09:45:00,145.77,146.26,145.76,145.94,12399.0,139.5606,140.0298,139.5511,139.7234,12399.0
2019-05-01 09:50:00,145.86,146.17,145.74,146.06,8622.0,139.6468,139.9436,139.5319,139.8383,8622.0
2019-05-01 09:55:00,146.09,146.31,146.09,146.19,20481.0,139.867,140.0776,139.867,139.9627,20481.0
2019-05-01 10:00:00,146.18,146.19,145.5,146.04,15032.0,139.9532,139.9627,139.3021,139.8191,15032.0
2019-05-01 10:05:00,146.02,146.02,145.75,145.98,13809.0,139.8,139.8,139.5415,139.7617,13809.0
2019-05-01 10:10:00,145.99,146.25,145.88,146.21,8564.0,139.7713,140.0202,139.666,139.9819,8564.0
2019-05-01 10:15:00,146.22,146.22,145.85,145.87,13461.0,139.9915,139.9915,139.6372,139.6564,13461.0
2019-05-01 10:20:00,145.91,145.92,145.71,145.72,12711.0,139.6947,139.7043,139.5032,139.5128,12711.0
2019-05-01 10:25:00,145.64,145.64,145.43,145.49,14465.0,139.4362,139.4362,139.2351,139.2926,14465.0
2019-05-01 10:30:00,145.47,145.55,145.41,145.5,11392.0,139.2734,139.35,139.216,139.3021,11392.0
2019-05-01 10:35:00,145.52,145.57,145.35,145.36,11335.0,139.3213,139.3692,139.1585,139.1681,11335.0
2019-05-01 10:40:00,145.37,145.66,145.37,145.57,11655.0,139.1777,139.4553,139.1777,139.3692,11655.0
2019-05-01 10:45:00,145.66,145.73,145.55,145.59,9302.0,139.4553,139.5223,139.35,139.3883,9302.0
2019-05-01 10:50:00,145.59,145.59,145.44,145.56,12122.0,139.3883,139.3883,139.2447,139.3596,12122.0
2019-05-01 10:55:00,145.57,145.84,145.55,145.76,10705.0,139.3692,139.6277,139.35,139.5511,10705.0
2019-05-01 11:00:00,145.77,145.92,145.72,145.92,8611.0,139.5606,139.7043,139.5128,139.7043,8611.0
2019-05-01 11:05:00,145.94,146.02,145.93,145.99,16467.0,139.7234,139.8,139.7138,139.7713,16467.0
2019-05-01 11:10:00,145.99,146.02,145.84,145.84,34320.0,139.7713,139.8,139.6277,139.6277,34320.0
2019-05-01 11:15:00,145.82,145.84,145.61,145.66,7370.0,139.6085,139.6277,139.4075,139.4553,7370.0
2019-05-01 11:20:00,145.67,145.89,145.58,145.6,7890.0,139.4649,139.6755,139.3787,139.3979,7890.0
2019-05-01 11:25:00,145.6,145.7,145.56,145.58,6200.0,139.3979,139.4936,139.3596,139.3787,6200.0
2019-05-01 11:30:00,145.6,145.68,145.4,145.68,8384.0,139.3979,139.4745,139.2064,139.4745,8384.0
2019-05-01 11:35:00,145.62,145.8,145.61,145.73,9101.0,139.417,139.5894,139.4075,139.5223,9101.0
2019-05-01 11:40:00,145.74,145.8,145.71,145.76,6246.0,139.5319,139.5894,139.5032,139.5511,6246.0
2019-05-01 11:45:00,145.75,145.77,145.6,145.74,9719.0,139.5415,139.5606,139.3979,139.5319,9719.0
2019-05-01 11:50:00,145.74,145.8,145.73,145.76,3855.0,139.5319,139.5894,139.5223,139.5511,3855.0
2019-05-01 11:55:00,145.75,145.78,145.63,145.65,6478.0,139.5415,139.5702,139.4266,139.4458,6478.0
2019-05-01 12:00:00,145.67,145.71,145.53,145.69,8279.0,139.4649,139.5032,139.3309,139.484,8279.0
2019-05-01 12:05:00,145.69,145.79,145.6,145.77,17470.0,139.484,139.5798,139.3979,139.5606,17470.0
2019-05-01 12:10:00,145.76,145.85,145.73,145.75,23173.0,139.5511,139.6372,139.5223,139.5415,23173.0
2019-05-01 12:15:00,145.73,145.76,145.56,145.56,5867.0,139.5223,139.5511,139.3596,139.3596,5867.0
2019-05-01 12:20:00,145.56,145.6,145.43,145.46,6500.0,139.3596,139.3979,139.2351,139.2638,6500.0
2019-05-01 12:25:00,145.44,145.57,145.36,145.57,3573.0,139.2447,139.3692,139.1681,139.3692,3573.0
2019-05-01 12:30:00,145.53,145.62,145.52,145.6,5579.0,139.3309,139.417,139.3213,139.3979,5579.0
2019-05-01 12:35:00,145.61,145.61,145.46,145.46,8510.0,139.4075,139.4075,139.2638,139.2638,8510.0
2019-05-01 12:40:00,145.46,145.59,145.29,145.56,7884.0,139.2638,139.3883,139.1011,139.3596,7884.0
2019-05-01 12:45:00,145.55,145.55,145.41,145.52,6947.0,139.35,139.35,139.216,139.3213,6947.0
2019-05-01 12:50:00,145.52,145.56,145.37,145.37,8518.0,139.3213,139.3596,139.1777,139.1777,8518.0
2019-05-01 12:55:00,145.35,145.43,145.3,145.43,6833.0,139.1585,139.2351,139.1107,139.2351,6833.0
2019-05-01 13:00:00,145.44,145.62,145.42,145.44,11660.0,139.2447,139.417,139.2255,139.2447,11660.0
2019-05-01 13:05:00,145.43,145.55,145.41,145.49,4321.0,139.2351,139.35,139.216,139.2926,4321.0
2019-05-01 13:10:00,145.5,145.59,145.41,145.59,3904.0,139.3021,139.3883,139.216,139.3883,3904.0
2019-05-01 13:15:00,145.58,145.69,145.56,145.69,4400.0,139.3787,139.484,139.3596,139.484,4400.0
2019-05-01 13:20:00,145.66,145.74,145.66,145.67,3307.0,139.4553,139.5319,139.4553,139.4649,3307.0
2019-05-01 13:25:00,145.66,145.81,145.63,145.76,4717.0,139.4553,139.5989,139.4266,139.5511,4717.0
2019-05-01 13:30:00,145.77,145.84,145.75,145.75,6614.0,139.5606,139.6277,139.5415,139.5415,6614.0
2019-05-01 13:35:00,145.77,145.78,145.61,145.61,8400.0,139.5606,139.5702,139.4075,139.4075,8400.0
2019-05-01 13:40:00,145.58,145.66,145.54,145.61,9336.0,139.3787,139.4553,139.3404,139.4075,9336.0
2019-05-01 13:45:00,145.62,145.71,145.62,145.69,6512.0,139.417,139.5032,139.417,139.484,6512.0
2019-05-01 13:50:00,145.71,145.89,145.7,145.89,5831.0,139.5032,139.6755,139.4936,139.6755,5831.0
2019-05-01 13:55:00,145.86,146.04,145.84,146.01,5101.0,139.6468,139.8191,139.6277,139.7904,5101.0
2019-05-01 14:00:00,146.07,146.37,145.97,146.37,8100.0,139.8479,140.1351,139.7521,140.1351,8100.0
2019-05-01 14:05:00,146.31,146.41,146.23,146.29,11700.0,140.0776,140.1734,140.001,140.0585,11700.0
2019-05-01 14:10:00,146.24,146.43,146.17,146.43,7314.0,140.0106,140.1925,139.9436,140.1925,7314.0
2019-05-01 14:15:00,146.43,146.61,146.43,146.61,5373.0,140.1925,140.3649,140.1925,140.3649,5373.0
2019-05-01 14:20:00,146.64,146.73,146.58,146.69,13756.0,140.3936,140.4797,140.3361,140.4415,13756.0
2019-05-01 14:25:00,146.69,146.69,146.49,146.5,13942.0,140.4415,140.4415,140.25,140.2595,13942.0
2019-05-01 14:30:00,146.49,146.58,146.32,146.48,11230.0,140.25,140.3361,140.0872,140.2404,11230.0
2019-05-01 14:35:00,146.44,146.46,146.03,146.03,13433.0,140.2021,140.2212,139.8096,139.8096,13433.0
2019-05-01 14:40:00,145.99,146.16,145.85,146.16,13863.0,139.7713,139.934,139.6372,139.934,13863.0
2019-05-01 14:45:00,146.16,146.16,145.88,145.88,11291.0,139.934,139.934,139.666,139.666,11291.0
2019-05-01 14:50:00,145.92,146.06,145.8,145.83,33308.0,139.7043,139.8383,139.5894,139.6181,33308.0
2019-05-01 14:55:00,145.83,145.88,145.64,145.71,10542.0,139.6181,139.666,139.4362,139.5032,10542.0
2019-05-01 15:00:00,145.72,145.72,145.4,145.51,7174.0,139.5128,139.5128,139.2064,139.3117,7174.0
2019-05-01 15:05:00,145.53,145.54,145.29,145.3,72762.0,139.3309,139.3404,139.1011,139.1107,72762.0
2019-05-01 15:10:00,145.3,145.48,145.22,145.48,17232.0,139.1107,139.283,139.0341,139.283,17232.0
2019-05-01 15:15:00,145.46,145.49,145.29,145.41,8356.0,139.2638,139.2926,139.1011,139.216,8356.0
2019-05-01 15:20:00,145.39,145.41,145.07,145.07,10789.0,139.1968,139.216,138.8905,138.8905,10789.0
2019-05-01 15:25:00,145.04,145.08,144.88,144.96,28700.0,138.8617,138.9,138.7086,138.7851,28700.0
2019-05-01 15:30:00,144.92,144.92,144.68,144.74,28862.0,138.7468,138.7468,138.5171,138.5745,28862.0
2019-05-01 15:35:00,144.74,144.87,144.64,144.67,19516.0,138.5745,138.699,138.4788,138.5075,19516.0
2019-05-01 15:40:00,144.69,144.69,144.49,144.63,65821.0,138.5266,138.5266,138.3352,138.4692,65821.0
2019-05-01 15:45:00,144.59,144.65,144.49,144.58,58350.0,138.4309,138.4883,138.3352,138.4213,58350.0
2019-05-01 15:50:00,144.6,144.61,144.24,144.24,72837.0,138.4405,138.4501,138.0958,138.0958,72837.0
2019-05-01 15:55:00,144.27,144.38,144.06,144.1,93707.0,138.1245,138.2299,137.9235,137.9618,93707.0
2019-05-02 09:30:00,144.11,144.8,142.06,143.29,24095.0,137.9714,138.632,136.0087,137.1863,24095.0
2019-05-02 09:35:00,143.52,144.88,143.52,144.0,14830.0,137.4065,138.7086,137.4065,137.866,14830.0
2019-05-02 09:40:00,144.19,146.0,144.06,145.65,62065.0,138.0479,139.7808,137.9235,139.4458,62065.0
2019-05-02 09:45:00,145.64,146.03,145.42,145.72,34259.0,139.4362,139.8096,139.2255,139.5128,34259.0
2019-05-02 09:50:00,145.69,145.92,145.45,145.72,29112.0,139.484,139.7043,139.2543,139.5128,29112.0
2019-05-02 09:55:00,145.75,146.08,145.62,145.99,21575.0,139.5415,139.8574,139.417,139.7713,21575.0
2019-05-02 10:00:00,146.0,146.0,145.64,145.86,28375.0,139.7808,139.7808,139.4362,139.6468,28375.0
2019-05-02 10:05:00,145.88,146.24,145.8,146.06,26965.0,139.666,140.0106,139.5894,139.8383,26965.0
2019-05-02 10:10:00,146.01,146.26,145.97,146.1,31867.0,139.7904,140.0298,139.7521,139.8766,31867.0
2019-05-02 10:15:00,146.11,146.33,145.9,146.28,53671.0,139.8862,140.0968,139.6851,140.0489,53671.0
2019-05-02 10:20:00,146.28,146.29,146.15,146.28,14151.0,140.0489,140.0585,139.9245,140.0489,14151.0
2019-05-02 10:25:00,146.28,146.35,145.67,146.0,44085.0,140.0489,140.1159,139.4649,139.7808,44085.0
2019-05-02 10:30:00,145.94,146.02,145.74,145.99,9275.0,139.7234,139.8,139.5319,139.7713,9275.0
2019-05-02 10:35:00,145.96,146.2,145.84,145.84,15000.0,139.7425,139.9723,139.6277,139.6277,15000.0
2019-05-02 10:40:00,145.88,146.06,145.5,145.75,48582.0,139.666,139.8383,139.3021,139.5415,48582.0
2019-05-02 10:45:00,145.77,145.83,145.06,145.37,24867.0,139.5606,139.6181,138.8809,139.1777,24867.0
2019-05-02 10:50:00,145.37,145.86,145.32,145.76,13635.0,139.1777,139.6468,139.1298,139.5511,13635.0
2019-05-02 10:55:00,145.71,146.0,145.66,145.69,9979.0,139.5032,139.7808,139.4553,139.484,9979.0
2019-05-02 11:00:00,145.69,145.81,145.49,145.57,19009.0,139.484,139.5989,139.2926,139.3692,19009.0
2019-05-02 11:05:00,145.59,145.65,145.21,145.27,51025.0,139.3883,139.4458,139.0245,139.0819,51025.0
2019-05-02 11:10:00,145.3,145.3,144.73,144.9,30400.0,139.1107,139.1107,138.5649,138.7277,30400.0
2019-05-02 11:15:00,144.9,145.37,144.79,145.11,52175.0,138.7277,139.1777,138.6224,138.9288,52175.0
2019-05-02 11:20:00,145.1,145.14,144.71,144.79,15569.0,138.9192,138.9575,138.5458,138.6224,15569.0
2019-05-02 11:25:00,144.75,145.09,144.71,145.02,12165.0,138.5841,138.9096,138.5458,138.8426,12165.0
2019-05-02 11:30:00,145.06,145.34,144.95,145.13,28366.0,138.8809,139.149,138.7756,138.9479,28366.0
2019-05-02 11:35:00,145.13,145.38,144.98,145.05,22617.0,138.9479,139.1873,138.8043,138.8713,22617.0
2019-05-02 11:40:00,145.05,145.24,144.77,144.77,17216.0,138.8713,139.0532,138.6032,138.6032,17216.0
2019-05-02 11:45:00,144.78,144.8,144.11,144.31,22007.0,138.6128,138.632,137.9714,138.1628,22007.0
2019-05-02 11:50:00,144.31,144.45,144.12,144.25,42215.0,138.1628,138.2969,137.9809,138.1054,42215.0
2019-05-02 11:55:00,144.25,144.41,144.0,144.0,26740.0,138.1054,138.2586,137.866,137.866,26740.0
2019-05-02 12:00:00,144.05,144.09,143.78,143.78,9623.0,137.9139,137.9522,137.6554,137.6554,9623.0
2019-05-02 12:05:00,143.82,144.02,143.68,144.02,7290.0,137.6937,137.8852,137.5597,137.8852,7290.0
2019-05-02 12:10:00,144.06,144.27,143.69,143.76,7982.0,137.9235,138.1245,137.5692,137.6363,7982.0
2019-05-02 12:15:00,143.76,143.81,143.62,143.73,7622.0,137.6363,137.6841,137.5022,137.6075,7622.0
2019-05-02 12:20:00,143.78,143.88,143.48,143.71,13672.0,137.6554,137.7511,137.3682,137.5884,13672.0
2019-05-02 12:25:00,143.75,144.06,143.73,144.06,8890.0,137.6267,137.9235,137.6075,137.9235,8890.0
2019-05-02 12:30:00,144.03,144.04,143.66,143.88,10418.0,137.8948,137.9043,137.5405,137.7511,10418.0
2019-05-02 12:35:00,143.89,144.01,143.81,143.92,7100.0,137.7607,137.8756,137.6841,137.7894,7100.0
2019-05-02 12:40:00,143.99,144.03,143.65,143.65,14675.0,137.8565,137.8948,137.5309,137.5309,14675.0
2019-05-02 12:45:00,143.65,143.75,143.26,143.35,24403.0,137.5309,137.6267,137.1576,137.2437,24403.0
2019-05-02 12:50:00,143.39,143.71,143.2,143.61,12590.0,137.282,137.5884,137.1001,137.4926,12590.0
2019-05-02 12:55:00,143.64,143.72,143.5,143.64,7601.0,137.5214,137.598,137.3873,137.5214,7601.0
2019-05-02 13:00:00,143.63,143.69,143.44,143.48,10466.0,137.5118,137.5692,137.3299,137.3682,10466.0
2019-05-02 13:05:00,143.49,143.56,143.38,143.52,14902.0,137.3778,137.4448,137.2724,137.4065,14902.0
2019-05-02 13:10:00,143.52,143.8,143.51,143.59,11200.0,137.4065,137.6746,137.3969,137.4735,11200.0
2019-05-02 13:15:00,143.59,144.04,143.59,144.04,6730.0,137.4735,137.9043,137.4735,137.9043,6730.0
2019-05-02 13:20:00,144.18,144.49,144.18,144.48,5900.0,138.0384,138.3352,138.0384,138.3256,5900.0
2019-05-02 13:25:00,144.49,144.77,144.49,144.71,5511.0,138.3352,138.6032,138.3352,138.5458,5511.0
2019-05-02 13:30:00,144.66,144.71,144.51,144.61,5086.0,138.4979,138.5458,138.3543,138.4501,5086.0
2019-05-02 13:35:00,144.62,144.91,144.57,144.64,6630.0,138.4596,138.7373,138.4118,138.4788,6630.0
2019-05-02 13:40:00,144.66,144.84,144.63,144.82,6844.0,138.4979,138.6703,138.4692,138.6511,6844.0
2019-05-02 13:45:00,144.77,144.77,144.5,144.5,18781.0,138.6032,138.6032,138.3447,138.3447,18781.0
2019-05-02 13:50:00,144.41,144.56,144.37,144.53,3242.0,138.2586,138.4022,138.2203,138.3735,3242.0
2019-05-02 13:55:00,144.53,144.57,144.42,144.49,3000.0,138.3735,138.4118,138.2681,138.3352,3000.0
2019-05-02 14:00:00,144.44,144.57,144.39,144.53,5421.0,138.2873,138.4118,138.2394,138.3735,5421.0
2019-05-02 14:05:00,144.55,144.56,144.44,144.53,5313.0,138.3926,138.4022,138.2873,138.3735,5313.0
2019-05-02 14:10:00,144.55,144.66,144.45,144.45,8768.0,138.3926,138.4979,138.2969,138.2969,8768.0
2019-05-02 14:15:00,144.48,144.81,144.48,144.81,7757.0,138.3256,138.6415,138.3256,138.6415,7757.0
2019-05-02 14:20:00,144.89,144.89,144.72,144.75,7400.0,138.7181,138.7181,138.5554,138.5841,7400.0
2019-05-02 14:25:00,144.77,144.78,144.65,144.7,4720.0,138.6032,138.6128,138.4883,138.5362,4720.0
2019-05-02 14:30:00,144.74,145.0,144.74,144.98,10992.0,138.5745,138.8234,138.5745,138.8043,10992.0
2019-05-02 14:35:00,144.97,144.98,144.66,144.69,11720.0,138.7947,138.8043,138.4979,138.5266,11720.0
2019-05-02 14:40:00,144.67,144.97,144.65,144.97,4900.0,138.5075,138.7947,138.4883,138.7947,4900.0
2019-05-02 14:45:00,145.0,145.05,144.72,144.75,5598.0,138.8234,138.8713,138.5554,138.5841,5598.0
2019-05-02 14:50:00,144.71,144.84,144.63,144.76,7480.0,138.5458,138.6703,138.4692,138.5937,7480.0
2019-05-02 14:55:00,144.76,145.1,144.76,145.02,6958.0,138.5937,138.9192,138.5937,138.8426,6958.0
2019-05-02 15:00:00,144.97,144.98,144.72,144.79,7798.0,138.7947,138.8043,138.5554,138.6224,7798.0
2019-05-02 15:05:00,144.84,145.01,144.78,144.83,9100.0,138.6703,138.833,138.6128,138.6607,9100.0
2019-05-02 15:10:00,144.83,144.95,144.8,144.81,11518.0,138.6607,138.7756,138.632,138.6415,11518.0
2019-05-02 15:15:00,144.79,144.95,144.75,144.91,11456.0,138.6224,138.7756,138.5841,138.7373,11456.0
2019-05-02 15:20:00,144.94,145.0,144.85,145.0,5657.0,138.766,138.8234,138.6798,138.8234,5657.0
2019-05-02 15:25:00,144.97,145.0,144.74,144.81,9029.0,138.7947,138.8234,138.5745,138.6415,9029.0
2019-05-02 15:30:00,144.72,144.89,144.72,144.75,12319.0,138.5554,138.7181,138.5554,138.5841,12319.0
2019-05-02 15:35:00,144.75,144.75,144.48,144.48,15039.0,138.5841,138.5841,138.3256,138.3256,15039.0
2019-05-02 15:40:00,144.45,144.46,144.26,144.3,16991.0,138.2969,138.3064,138.115,138.1533,16991.0
2019-05-02 15:45:00,144.25,144.28,143.96,144.21,25680.0,138.1054,138.1341,137.8277,138.0671,25680.0
2019-05-02 15:50:00,144.25,144.44,144.22,144.33,30245.0,138.1054,138.2873,138.0767,138.182,30245.0
2019-05-02 15:55:00,144.36,144.41,144.13,144.33,58208.0,138.2107,138.2586,137.9905,138.182,58208.0
2019-05-03 09:30:00,145.32,145.53,145.32,145.52,7732.0,139.1298,139.3309,139.1298,139.3213,7732.0
2019-05-03 09:35:00,145.76,145.76,145.29,145.59,6987.0,139.5511,139.5511,139.1011,139.3883,6987.0
2019-05-03 09:40:00,145.59,146.27,145.59,146.02,9390.0,139.3883,140.0393,139.3883,139.8,9390.0
2019-05-03 09:45:00,146.05,146.48,145.89,146.01,6510.0,139.8287,140.2404,139.6755,139.7904,6510.0
2019-05-03 09:50:00,145.99,146.19,145.59,145.72,10953.0,139.7713,139.9627,139.3883,139.5128,10953.0
2019-05-03 09:55:00,145.87,146.15,145.62,145.62,5636.0,139.6564,139.9245,139.417,139.417,5636.0
2019-05-03 10:00:00,145.65,145.77,145.54,145.63,5295.0,139.4458,139.5606,139.3404,139.4266,5295.0
2019-05-03 10:05:00,145.61,145.69,145.4,145.42,7115.0,139.4075,139.484,139.2064,139.2255,7115.0
2019-05-03 10:10:00,145.38,145.4,145.1,145.22,8636.0,139.1873,139.2064,138.9192,139.0341,8636.0
2019-05-03 10:15:00,145.23,145.6,145.19,145.19,4090.0,139.0436,139.3979,139.0053,139.0053,4090.0
2019-05-03 10:20:00,145.34,145.34,144.96,145.06,4854.0,139.149,139.149,138.7851,138.8809,4854.0
2019-05-03 10:25:00,145.15,145.16,144.93,145.08,3360.0,138.9671,138.9766,138.7564,138.9,3360.0
2019-05-03 10:30:00,145.01,145.01,144.87,144.9,2473.0,138.833,138.833,138.699,138.7277,2473.0
2019-05-03 10:35:00,144.83,144.96,144.68,144.72,3897.0,138.6607,138.7851,138.5171,138.5554,3897.0
2019-05-03 10:40:00,144.69,144.89,144.68,144.77,5641.0,138.5266,138.7181,138.5171,138.6032,5641.0
2019-05-03 10:45:00,144.77,144.9,144.74,144.75,14460.0,138.6032,138.7277,138.5745,138.5841,14460.0
2019-05-03 10:50:00,144.75,144.75,144.57,144.72,4746.0,138.5841,138.5841,138.4118,138.5554,4746.0
2019-05-03 10:55:00,144.78,144.78,144.57,144.75,4202.0,138.6128,138.6128,138.4118,138.5841,4202.0
2019-05-03 11:00:00,144.72,144.79,144.56,144.79,8522.0,138.5554,138.6224,138.4022,138.6224,8522.0
2019-05-03 11:05:00,144.83,144.89,144.75,144.79,4774.0,138.6607,138.7181,138.5841,138.6224,4774.0
2019-05-03 11:10:00,144.78,144.8,144.71,144.75,3801.0,138.6128,138.632,138.5458,138.5841,3801.0
2019-05-03 11:15:00,144.75,144.84,144.6,144.8,3630.0,138.5841,138.6703,138.4405,138.632,3630.0
2019-05-03 11:20:00,144.84,144.9,144.6,144.65,6214.0,138.6703,138.7277,138.4405,138.4883,6214.0
2019-05-03 11:25:00,144.65,144.65,144.41,144.44,6887.0,138.4883,138.4883,138.2586,138.2873,6887.0
2019-05-03 11:30:00,144.44,144.53,144.42,144.46,5045.0,138.2873,138.3735,138.2681,138.3064,5045.0
2019-05-03 11:35:00,144.44,144.48,144.38,144.41,3863.0,138.2873,138.3256,138.2299,138.2586,3863.0
2019-05-03 11:40:00,144.41,144.64,144.41,144.63,2209.0,138.2586,138.4788,138.2586,138.4692,2209.0
2019-05-03 11:45:00,144.63,144.7,144.63,144.67,4813.0,138.4692,138.5362,138.4692,138.5075,4813.0
2019-05-03 11:50:00,144.67,144.94,144.66,144.94,2515.0,138.5075,138.766,138.4979,138.766,2515.0
2019-05-03 11:55:00,144.9,144.9,144.66,144.67,2214.0,138.7277,138.7277,138.4979,138.5075,2214.0
2019-05-03 12:00:00,144.65,144.7,144.52,144.64,6458.0,138.4883,138.5362,138.3639,138.4788,6458.0
2019-05-03 12:05:00,144.61,144.78,144.61,144.77,3432.0,138.4501,138.6128,138.4501,138.6032,3432.0
2019-05-03 12:10:00,144.73,144.75,144.69,144.71,1712.0,138.5649,138.5841,138.5266,138.5458,1712.0
2019-05-03 12:15:00,144.76,144.86,144.73,144.73,5736.0,138.5937,138.6894,138.5649,138.5649,5736.0
2019-05-03 12:20:00,144.73,144.79,144.6,144.77,3806.0,138.5649,138.6224,138.4405,138.6032,3806.0
2019-05-03 12:25:00,144.8,144.94,144.76,144.91,3300.0,138.632,138.766,138.5937,138.7373,3300.0
2019-05-03 12:30:00,144.93,144.98,144.85,144.98,3917.0,138.7564,138.8043,138.6798,138.8043,3917.0
2019-05-03 12:35:00,145.06,145.11,144.88,144.88,3614.0,138.8809,138.9288,138.7086,138.7086,3614.0
2019-05-03 12:40:00,144.83,144.87,144.79,144.87,1922.0,138.6607,138.699,138.6224,138.699,1922.0
2019-05-03 12:45:00,144.89,144.91,144.82,144.88,2902.0,138.7181,138.7373,138.6511,138.7086,2902.0
2019-05-03 12:50:00,144.92,144.93,144.85,144.9,3467.0,138.7468,138.7564,138.6798,138.7277,3467.0
2019-05-03 12:55:00,144.88,145.07,144.85,145.0,2100.0,138.7086,138.8905,138.6798,138.8234,2100.0
2019-05-03 13:00:00,145.02,145.04,144.9,144.9,2900.0,138.8426,138.8617,138.7277,138.7277,2900.0
2019-05-03 13:05:00,144.94,145.08,144.94,145.08,1998.0,138.766,138.9,138.766,138.9,1998.0
2019-05-03 13:10:00,145.07,145.08,144.92,144.92,3529.0,138.8905,138.9,138.7468,138.7468,3529.0
2019-05-03 13:15:00,144.93,145.16,144.93,145.16,4420.0,138.7564,138.9766,138.7564,138.9766,4420.0
2019-05-03 13:20:00,145.14,145.17,144.99,145.0,4722.0,138.9575,138.9862,138.8139,138.8234,4722.0
2019-05-03 13:25:00,145.03,145.14,145.01,145.14,2124.0,138.8522,138.9575,138.833,138.9575,2124.0
2019-05-03 13:30:00,145.13,145.15,144.94,145.08,8278.0,138.9479,138.9671,138.766,138.9,8278.0
2019-05-03 13:35:00,145.08,145.08,144.97,144.97,3161.0,138.9,138.9,138.7947,138.7947,3161.0
2019-05-03 13:40:00,144.96,145.11,144.94,145.11,2138.0,138.7851,138.9288,138.766,138.9288,2138.0
2019-05-03 13:45:00,145.1,145.2,145.04,145.19,2829.0,138.9192,139.0149,138.8617,139.0053,2829.0
2019-05-03 13:50:00,145.22,145.29,145.19,145.19,2700.0,139.0341,139.1011,139.0053,139.0053,2700.0
2019-05-03 13:55:00,145.16,145.25,145.1,145.25,1907.0,138.9766,139.0628,138.9192,139.0628,1907.0
2019-05-03 14:00:00,145.23,145.3,145.2,145.25,3136.0,139.0436,139.1107,139.0149,139.0628,3136.0
2019-05-03 14:05:00,145.23,145.46,145.23,145.46,2130.0,139.0436,139.2638,139.0436,139.2638,2130.0
2019-05-03 14:10:00,145.41,145.55,145.41,145.53,2855.0,139.216,139.35,139.216,139.3309,2855.0
2019-05-03 14:15:00,145.53,145.53,145.25,145.32,10064.0,139.3309,139.3309,139.0628,139.1298,10064.0
2019-05-03 14:20:00,145.32,145.5,145.32,145.36,4100.0,139.1298,139.3021,139.1298,139.1681,4100.0
2019-05-03 14:25:00,145.39,145.44,145.37,145.37,2631.0,139.1968,139.2447,139.1777,139.1777,2631.0
2019-05-03 14:30:00,145.41,145.44,145.35,145.36,5036.0,139.216,139.2447,139.1585,139.1681,5036.0
2019-05-03 14:35:00,145.36,145.44,145.34,145.41,4207.0,139.1681,139.2447,139.149,139.216,4207.0
2019-05-03 14:40:00,145.44,145.47,145.39,145.39,4954.0,139.2447,139.2734,139.1968,139.1968,4954.0
2019-05-03 14:45:00,145.39,145.48,145.33,145.42,5121.0,139.1968,139.283,139.1394,139.2255,5121.0
2019-05-03 14:50:00,145.42,145.42,145.3,145.31,3726.0,139.2255,139.2255,139.1107,139.1202,3726.0
2019-05-03 14:55:00,145.37,145.42,145.3,145.42,4848.0,139.1777,139.2255,139.1107,139.2255,4848.0
2019-05-03 15:00:00,145.37,145.37,145.17,145.19,7520.0,139.1777,139.1777,138.9862,139.0053,7520.0
2019-05-03 15:05:00,145.21,145.31,145.21,145.24,4830.0,139.0245,139.1202,139.0245,139.0532,4830.0
2019-05-03 15:10:00,145.23,145.32,145.16,145.31,9455.0,139.0436,139.1298,138.9766,139.1202,9455.0
2019-05-03 15:15:00,145.31,145.31,145.18,145.22,7789.0,139.1202,139.1202,138.9958,139.0341,7789.0
2019-05-03 15:20:00,145.19,145.3,145.13,145.27,4725.0,139.0053,139.1107,138.9479,139.0819,4725.0
2019-05-03 15:25:00,145.26,145.35,145.24,145.35,4458.0,139.0724,139.1585,139.0532,139.1585,4458.0
2019-05-03 15:30:00,145.35,145.39,145.27,145.28,11244.0,139.1585,139.1968,139.0819,139.0915,11244.0
2019-05-03 15:35:00,145.28,145.57,145.26,145.52,14481.0,139.0915,139.3692,139.0724,139.3213,14481.0
2019-05-03 15:40:00,145.56,145.56,145.46,145.54,13305.0,139.3596,139.3596,139.2638,139.3404,13305.0
2019-05-03 15:45:00,145.55,145.88,145.47,145.78,21271.0,139.35,139.666,139.2734,139.5702,21271.0
2019-05-03 15:50:00,145.8,145.92,145.79,145.88,31910.0,139.5894,139.7043,139.5798,139.666,31910.0
2019-05-03 15:55:00,145.9,145.95,145.8,145.9,43737.0,139.6851,139.733,139.5894,139.6851,43737.0
2019-05-06 09:30:00,143.0,143.96,143.0,143.83,15142.0,136.9086,137.8277,136.9086,137.7033,15142.0
2019-05-06 09:35:00,143.75,144.62,143.61,144.62,7782.0,137.6267,138.4596,137.4926,138.4596,7782.0
2019-05-06 09:40:00,144.66,144.9,144.44,144.76,10719.0,138.4979,138.7277,138.2873,138.5937,10719.0
2019-05-06 09:45:00,144.77,144.9,144.4,144.42,6090.0,138.6032,138.7277,138.249,138.2681,6090.0
2019-05-06 09:50:00,144.29,144.85,144.27,144.75,1700.0,138.1437,138.6798,138.1245,138.5841,1700.0
2019-05-06 09:55:00,144.9,144.9,144.52,144.67,9566.0,138.7277,138.7277,138.3639,138.5075,9566.0
2019-05-06 10:00:00,144.67,144.93,144.63,144.82,8903.0,138.5075,138.7564,138.4692,138.6511,8903.0
2019-05-06 10:05:00,144.82,144.96,144.6,144.96,3736.0,138.6511,138.7851,138.4405,138.7851,3736.0
2019-05-06 10:10:00,144.86,144.93,144.65,144.79,2319.0,138.6894,138.7564,138.4883,138.6224,2319.0
2019-05-06 10:15:00,144.76,145.17,144.69,145.09,3086.0,138.5937,138.9862,138.5266,138.9096,3086.0
2019-05-06 10:20:00,145.21,145.27,145.07,145.12,1900.0,139.0245,139.0819,138.8905,138.9383,1900.0
2019-05-06 10:25:00,145.16,145.16,144.91,144.91,2163.0,138.9766,138.9766,138.7373,138.7373,2163.0
2019-05-06 10:30:00,145.14,145.25,145.14,145.2,700.0,138.9575,139.0628,138.9575,139.0149,700.0
2019-05-06 10:35:00,145.32,145.38,144.91,145.03,2900.0,139.1298,139.1873,138.7373,138.8522,2900.0
2019-05-06 10:40:00,145.2,145.37,145.19,145.19,6174.0,139.0149,139.1777,139.0053,139.0053,6174.0
2019-05-06 10:45:00,145.2,145.52,145.17,145.52,2900.0,139.0149,139.3213,138.9862,139.3213,2900.0
2019-05-06 10:50:00,145.5,145.68,145.5,145.59,2219.0,139.3021,139.4745,139.3021,139.3883,2219.0
2019-05-06 10:55:00,145.55,145.73,145.54,145.57,2080.0,139.35,139.5223,139.3404,139.3692,2080.0
2019-05-06 11:00:00,145.58,145.86,145.58,145.8,3251.0,139.3787,139.6468,139.3787,139.5894,3251.0
2019-05-06 11:05:00,145.77,145.84,145.68,145.74,1200.0,139.5606,139.6277,139.4745,139.5319,1200.0
2019-05-06 11:10:00,145.74,145.9,145.63,145.9,2277.0,139.5319,139.6851,139.4266,139.6851,2277.0
2019-05-06 11:15:00,145.83,145.97,145.79,145.87,1600.0,139.6181,139.7521,139.5798,139.6564,1600.0
2019-05-06 11:20:00,145.87,145.98,145.86,145.95,2197.0,139.6564,139.7617,139.6468,139.733,2197.0
2019-05-06 11:25:00,145.84,146.2,145.84,146.14,2172.0,139.6277,139.9723,139.6277,139.9149,2172.0
2019-05-06 11:30:00,146.23,146.27,145.96,146.11,7917.0,140.001,140.0393,139.7425,139.8862,7917.0
2019-05-06 11:35:00,146.17,146.4,146.17,146.4,1406.0,139.9436,140.1638,139.9436,140.1638,1406.0
2019-05-06 11:40:00,146.43,146.52,146.33,146.42,1397.0,140.1925,140.2787,140.0968,140.183,1397.0
2019-05-06 11:45:00,146.44,146.72,146.43,146.64,8138.0,140.2021,140.4702,140.1925,140.3936,8138.0
2019-05-06 11:50:00,146.64,146.66,146.42,146.45,8467.0,140.3936,140.4127,140.183,140.2117,8467.0
2019-05-06 11:55:00,146.48,146.52,146.44,146.48,1452.0,140.2404,140.2787,140.2021,140.2404,1452.0
2019-05-06 12:00:00,146.56,146.61,146.47,146.49,6100.0,140.317,140.3649,140.2308,140.25,6100.0
2019-05-06 12:05:00,146.45,146.47,146.36,146.44,2500.0,140.2117,140.2308,140.1255,140.2021,2500.0
2019-05-06 12:10:00,146.38,146.44,146.31,146.39,2500.0,140.1447,140.2021,140.0776,140.1542,2500.0
2019-05-06 12:15:00,146.38,146.38,145.98,146.1,6929.0,140.1447,140.1447,139.7617,139.8766,6929.0
2019-05-06 12:20:00,146.06,146.06,145.92,146.01,1705.0,139.8383,139.8383,139.7043,139.7904,1705.0
2019-05-06 12:25:00,145.99,146.02,145.91,145.96,2300.0,139.7713,139.8,139.6947,139.7425,2300.0
2019-05-06 12:30:00,145.97,146.1,145.97,145.98,1852.0,139.7521,139.8766,139.7521,139.7617,1852.0
2019-05-06 12:35:00,146.01,146.18,145.99,146.17,2700.0,139.7904,139.9532,139.7713,139.9436,2700.0
2019-05-06 12:40:00,146.14,146.14,145.97,145.98,5141.0,139.9149,139.9149,139.7521,139.7617,5141.0
2019-05-06 12:45:00,145.96,145.96,145.83,145.84,3105.0,139.7425,139.7425,139.6181,139.6277,3105.0
2019-05-06 12:50:00,145.81,145.9,145.76,145.83,6949.0,139.5989,139.6851,139.5511,139.6181,6949.0
2019-05-06 12:55:00,145.8,145.84,145.63,145.63,2889.0,139.5894,139.6277,139.4266,139.4266,2889.0
2019-05-06 13:00:00,145.63,145.74,145.58,145.74,3500.0,139.4266,139.5319,139.3787,139.5319,3500.0
2019-05-06 13:05:00,145.75,145.87,145.73,145.73,4622.0,139.5415,139.6564,139.5223,139.5223,4622.0
2019-05-06 13:10:00,145.76,145.87,145.68,145.68,3800.0,139.5511,139.6564,139.4745,139.4745,3800.0
2019-05-06 13:15:00,145.69,145.79,145.67,145.75,3500.0,139.484,139.5798,139.4649,139.5415,3500.0
2019-05-06 13:20:00,145.77,145.83,145.67,145.76,2700.0,139.5606,139.6181,139.4649,139.5511,2700.0
2019-05-06 13:25:00,145.76,146.01,145.75,146.0,1200.0,139.5511,139.7904,139.5415,139.7808,1200.0
2019-05-06 13:30:00,146.02,146.12,146.0,146.06,10349.0,139.8,139.8957,139.7808,139.8383,10349.0
2019-05-06 13:35:00,146.01,146.02,145.91,145.92,1001.0,139.7904,139.8,139.6947,139.7043,1001.0
2019-05-06 13:40:00,145.98,146.11,145.92,146.06,4952.0,139.7617,139.8862,139.7043,139.8383,4952.0
2019-05-06 13:45:00,146.1,146.32,146.08,146.21,2348.0,139.8766,140.0872,139.8574,139.9819,2348.0
2019-05-06 13:50:00,146.3,146.36,146.22,146.26,7774.0,140.0681,140.1255,139.9915,140.0298,7774.0
2019-05-06 13:55:00,146.28,146.43,146.23,146.43,2800.0,140.0489,140.1925,140.001,140.1925,2800.0
2019-05-06 14:00:00,146.42,146.46,146.33,146.39,2510.0,140.183,140.2212,140.0968,140.1542,2510.0
2019-05-06 14:05:00,146.38,146.59,146.38,146.58,10713.0,140.1447,140.3457,140.1447,140.3361,10713.0
2019-05-06 14:10:00,146.62,146.71,146.59,146.71,3801.0,140.3744,140.4606,140.3457,140.4606,3801.0
2019-05-06 14:15:00,146.69,146.88,146.67,146.77,12179.0,140.4415,140.6234,140.4223,140.518,12179.0
2019-05-06 14:20:00,146.8,146.82,146.7,146.71,7154.0,140.5468,140.5659,140.451,140.4606,7154.0
2019-05-06 14:25:00,146.74,146.99,146.74,146.96,1952.0,140.4893,140.7287,140.4893,140.6999,1952.0
2019-05-06 14:30:00,146.97,147.04,146.91,147.02,16829.0,140.7095,140.7765,140.6521,140.7574,16829.0
2019-05-06 14:35:00,147.02,147.12,146.96,147.06,2987.0,140.7574,140.8531,140.6999,140.7957,2987.0
2019-05-06 14:40:00,147.08,147.17,147.02,147.1,20446.0,140.8148,140.901,140.7574,140.834,20446.0
2019-05-06 14:45:00,147.11,147.15,146.99,147.12,5234.0,140.8436,140.8819,140.7287,140.8531,5234.0
2019-05-06 14:50:00,147.12,147.27,147.12,147.25,5160.0,140.8531,140.9967,140.8531,140.9776,5160.0
2019-05-06 14:55:00,147.28,147.36,147.19,147.22,8625.0,141.0063,141.0829,140.9202,140.9489,8625.0
2019-05-06 15:00:00,147.26,147.36,147.17,147.19,4407.0,140.9872,141.0829,140.901,140.9202,4407.0
2019-05-06 15:05:00,147.16,147.37,147.15,147.28,4066.0,140.8914,141.0925,140.8819,141.0063,4066.0
2019-05-06 15:10:00,147.31,147.35,147.23,147.26,9261.0,141.035,141.0733,140.9584,140.9872,9261.0
2019-05-06 15:15:00,147.27,147.4,147.26,147.33,7600.0,140.9967,141.1212,140.9872,141.0542,7600.0
2019-05-06 15:20:00,147.35,147.45,147.34,147.42,5654.0,141.0733,141.1691,141.0638,141.1404,5654.0
2019-05-06 15:25:00,147.43,147.54,147.42,147.44,4335.0,141.1499,141.2552,141.1404,141.1595,4335.0
2019-05-06 15:30:00,147.44,147.65,147.4,147.65,10055.0,141.1595,141.3606,141.1212,141.3606,10055.0
2019-05-06 15:35:00,147.65,147.77,147.64,147.65,11389.0,141.3606,141.4754,141.351,141.3606,11389.0
2019-05-06 15:40:00,147.65,147.68,147.38,147.46,12394.0,141.3606,141.3893,141.1021,141.1787,12394.0
2019-05-06 15:45:00,147.45,147.52,147.4,147.52,11858.0,141.1691,141.2361,141.1212,141.2361,11858.0
2019-05-06 15:50:00,147.54,147.62,147.43,147.46,20723.0,141.2552,141.3318,141.1499,141.1787,20723.0
2019-05-06 15:55:00,147.44,147.44,146.98,147.32,73985.0,141.1595,141.1595,140.7191,141.0446,73985.0
2019-05-07 09:30:00,146.62,147.22,146.62,147.18,24037.0,140.3744,140.9489,140.3744,140.9106,24037.0
2019-05-07 09:35:00,147.24,147.48,146.86,147.41,3478.0,140.968,141.1978,140.6042,141.1308,3478.0
2019-05-07 09:40:00,147.37,147.73,146.88,146.92,11000.0,141.0925,141.4372,140.6234,140.6617,11000.0
2019-05-07 09:45:00,146.89,147.0,146.14,146.14,19587.0,140.6329,140.7382,139.9149,139.9149,19587.0
2019-05-07 09:50:00,146.22,146.36,145.64,146.06,13515.0,139.9915,140.1255,139.4362,139.8383,13515.0
2019-05-07 09:55:00,145.97,146.54,145.97,146.14,9380.0,139.7521,140.2978,139.7521,139.9149,9380.0
2019-05-07 10:00:00,146.23,146.4,146.09,146.11,10726.0,140.001,140.1638,139.867,139.8862,10726.0
2019-05-07 10:05:00,146.19,146.3,146.04,146.23,2714.0,139.9627,140.0681,139.8191,140.001,2714.0
2019-05-07 10:10:00,146.24,146.36,146.05,146.05,1400.0,140.0106,140.1255,139.8287,139.8287,1400.0
2019-05-07 10:15:00,146.11,146.17,145.86,145.95,3100.0,139.8862,139.9436,139.6468,139.733,3100.0
2019-05-07 10:20:00,146.04,146.28,146.04,146.25,1600.0,139.8191,140.0489,139.8191,140.0202,1600.0
2019-05-07 10:25:00,146.39,146.39,146.04,146.06,3400.0,140.1542,140.1542,139.8191,139.8383,3400.0
2019-05-07 10:30:00,146.14,146.14,145.41,145.57,10473.0,139.9149,139.9149,139.216,139.3692,10473.0
2019-05-07 10:35:00,145.68,145.68,145.18,145.37,2100.0,139.4745,139.4745,138.9958,139.1777,2100.0
2019-05-07 10:40:00,145.35,145.35,145.0,145.0,1871.0,139.1585,139.1585,138.8234,138.8234,1871.0
2019-05-07 10:45:00,145.08,145.16,145.01,145.02,1100.0,138.9,138.9766,138.833,138.8426,1100.0
2019-05-07 10:50:00,144.89,145.0,144.73,144.77,1350.0,138.7181,138.8234,138.5649,138.6032,1350.0
2019-05-07 10:55:00,144.92,145.06,144.82,144.93,1841.0,138.7468,138.8809,138.6511,138.7564,1841.0
2019-05-07 11:00:00,144.75,144.8,144.49,144.62,1736.0,138.5841,138.632,138.3352,138.4596,1736.0
2019-05-07 11:05:00,144.78,145.2,144.77,145.2,1105.0,138.6128,139.0149,138.6032,139.0149,1105.0
2019-05-07 11:10:00,145.11,145.35,145.05,145.35,2601.0,138.9288,139.1585,138.8713,139.1585,2601.0
2019-05-07 11:15:00,145.27,145.34,144.96,145.16,2805.0,139.0819,139.149,138.7851,138.9766,2805.0
2019-05-07 11:20:00,145.16,145.16,144.9,145.0,3289.0,138.9766,138.9766,138.7277,138.8234,3289.0
2019-05-07 11:25:00,144.96,145.26,144.67,145.21,4579.0,138.7851,139.0724,138.5075,139.0245,4579.0
2019-05-07 11:30:00,145.29,145.4,145.14,145.14,6574.0,139.1011,139.2064,138.9575,138.9575,6574.0
2019-05-07 11:35:00,145.01,145.06,144.73,144.98,3500.0,138.833,138.8809,138.5649,138.8043,3500.0
2019-05-07 11:40:00,145.17,145.25,144.91,144.97,2100.0,138.9862,139.0628,138.7373,138.7947,2100.0
2019-05-07 11:45:00,144.96,145.13,144.93,145.08,3522.0,138.7851,138.9479,138.7564,138.9,3522.0
2019-05-07 11:50:00,144.89,144.89,144.58,144.77,4640.0,138.7181,138.7181,138.4213,138.6032,4640.0
2019-05-07 11:55:00,144.8,144.8,144.32,144.54,8484.0,138.632,138.632,138.1724,138.383,8484.0
2019-05-07 12:00:00,144.53,144.55,144.35,144.55,2658.0,138.3735,138.3926,138.2011,138.3926,2658.0
2019-05-07 12:05:00,144.61,144.94,144.57,144.88,3161.0,138.4501,138.766,138.4118,138.7086,3161.0
2019-05-07 12:10:00,144.9,144.9,144.72,144.72,2100.0,138.7277,138.7277,138.5554,138.5554,2100.0
2019-05-07 12:15:00,144.79,144.96,144.72,144.79,6300.0,138.6224,138.7851,138.5554,138.6224,6300.0
2019-05-07 12:20:00,144.83,145.1,144.83,144.98,2484.0,138.6607,138.9192,138.6607,138.8043,2484.0
2019-05-07 12:25:00,145.1,145.29,145.08,145.22,2800.0,138.9192,139.1011,138.9,139.0341,2800.0
2019-05-07 12:30:00,145.26,145.35,145.21,145.28,3212.0,139.0724,139.1585,139.0245,139.0915,3212.0
2019-05-07 12:35:00,145.29,145.39,145.08,145.08,2700.0,139.1011,139.1968,138.9,138.9,2700.0
2019-05-07 12:40:00,145.15,145.15,145.01,145.1,2000.0,138.9671,138.9671,138.833,138.9192,2000.0
2019-05-07 12:45:00,145.1,145.16,145.05,145.11,900.0,138.9192,138.9766,138.8713,138.9288,900.0
2019-05-07 12:50:00,145.19,145.33,145.19,145.33,2000.0,139.0053,139.1394,139.0053,139.1394,2000.0
2019-05-07 12:55:00,145.24,145.25,144.91,144.93,2625.0,139.0532,139.0628,138.7373,138.7564,2625.0
2019-05-07 13:00:00,144.9,144.97,144.64,144.65,2400.0,138.7277,138.7947,138.4788,138.4883,2400.0
2019-05-07 13:05:00,144.67,144.67,144.47,144.47,1400.0,138.5075,138.5075,138.316,138.316,1400.0
2019-05-07 13:10:00,144.42,144.61,144.39,144.43,3324.0,138.2681,138.4501,138.2394,138.2777,3324.0
2019-05-07 13:15:00,144.43,144.44,144.28,144.28,3465.0,138.2777,138.2873,138.1341,138.1341,3465.0
2019-05-07 13:20:00,144.24,144.29,144.12,144.14,5036.0,138.0958,138.1437,137.9809,138.0001,5036.0
2019-05-07 13:25:00,144.05,144.05,143.85,143.9,8652.0,137.9139,137.9139,137.7224,137.7703,8652.0
2019-05-07 13:30:00,143.9,143.92,143.66,143.88,18796.0,137.7703,137.7894,137.5405,137.7511,18796.0
2019-05-07 13:35:00,143.87,143.94,143.65,143.67,14256.0,137.7416,137.8086,137.5309,137.5501,14256.0
2019-05-07 13:40:00,143.72,143.77,143.58,143.69,6707.0,137.598,137.6458,137.4639,137.5692,6707.0
2019-05-07 13:45:00,143.73,143.78,143.59,143.71,16733.0,137.6075,137.6554,137.4735,137.5884,16733.0
2019-05-07 13:50:00,143.72,143.87,143.66,143.87,11178.0,137.598,137.7416,137.5405,137.7416,11178.0
2019-05-07 13:55:00,143.92,144.01,143.75,143.75,3261.0,137.7894,137.8756,137.6267,137.6267,3261.0
2019-05-07 14:00:00,143.78,143.94,143.74,143.74,2531.0,137.6554,137.8086,137.6171,137.6171,2531.0
2019-05-07 14:05:00,143.77,144.01,143.74,143.99,1265.0,137.6458,137.8756,137.6171,137.8565,1265.0
2019-05-07 14:10:00,143.98,143.98,143.68,143.77,3181.0,137.8469,137.8469,137.5597,137.6458,3181.0
2019-05-07 14:15:00,143.78,143.85,143.64,143.71,4086.0,137.6554,137.7224,137.5214,137.5884,4086.0
2019-05-07 14:20:00,143.84,143.92,143.56,143.65,2782.0,137.7129,137.7894,137.4448,137.5309,2782.0
2019-05-07 14:25:00,143.63,143.66,143.41,143.42,2496.0,137.5118,137.5405,137.3012,137.3107,2496.0
2019-05-07 14:30:00,143.41,143.46,143.23,143.28,2400.0,137.3012,137.349,137.1288,137.1767,2400.0
2019-05-07 14:35:00,143.35,143.43,143.22,143.37,2000.0,137.2437,137.3203,137.1193,137.2629,2000.0
2019-05-07 14:40:00,143.47,143.55,143.43,143.43,2348.0,137.3586,137.4352,137.3203,137.3203,2348.0
2019-05-07 14:45:00,143.41,143.45,143.2,143.25,3806.0,137.3012,137.3395,137.1001,137.148,3806.0
2019-05-07 14:50:00,143.28,143.45,143.19,143.39,9368.0,137.1767,137.3395,137.0905,137.282,9368.0
2019-05-07 14:55:00,143.41,143.71,143.39,143.54,3596.0,137.3012,137.5884,137.282,137.4256,3596.0
2019-05-07 15:00:00,143.6,143.6,143.4,143.52,4729.0,137.4831,137.4831,137.2916,137.4065,4729.0
2019-05-07 15:05:00,143.55,143.6,143.38,143.6,1600.0,137.4352,137.4831,137.2724,137.4831,1600.0
2019-05-07 15:10:00,143.62,143.81,143.57,143.67,3300.0,137.5022,137.6841,137.4544,137.5501,3300.0
2019-05-07 15:15:00,143.75,143.9,143.68,143.69,3416.0,137.6267,137.7703,137.5597,137.5692,3416.0
2019-05-07 15:20:00,143.82,143.82,143.59,143.6,2701.0,137.6937,137.6937,137.4735,137.4831,2701.0
2019-05-07 15:25:00,143.62,143.65,143.42,143.42,5100.0,137.5022,137.5309,137.3107,137.3107,5100.0
2019-05-07 15:30:00,143.45,143.52,143.19,143.39,6624.0,137.3395,137.4065,137.0905,137.282,6624.0
2019-05-07 15:35:00,143.37,143.42,143.01,143.07,9070.0,137.2629,137.3107,136.9182,136.9757,9070.0
2019-05-07 15:40:00,143.09,143.59,143.09,143.59,10531.0,136.9948,137.4735,136.9948,137.4735,10531.0
2019-05-07 15:45:00,143.69,143.82,143.58,143.67,13304.0,137.5692,137.6937,137.4639,137.5501,13304.0
2019-05-07 15:50:00,143.64,144.07,143.62,144.01,19262.0,137.5214,137.9331,137.5022,137.8756,19262.0
2019-05-07 15:55:00,144.05,144.33,143.98,144.24,30254.0,137.9139,138.182,137.8469,138.0958,30254.0
2019-05-08 09:30:00,143.89,144.38,143.87,144.14,8885.0,137.7607,138.2299,137.7416,138.0001,8885.0
2019-05-08 09:35:00,144.21,144.36,144.18,144.34,4301.0,138.0671,138.2107,138.0384,138.1916,4301.0
2019-05-08 09:40:00,144.31,144.95,144.31,144.88,5050.0,138.1628,138.7756,138.1628,138.7086,5050.0
2019-05-08 09:45:00,144.88,145.24,144.87,144.92,2943.0,138.7086,139.0532,138.699,138.7468,2943.0
2019-05-08 09:50:00,144.89,144.89,144.59,144.59,1356.0,138.7181,138.7181,138.4309,138.4309,1356.0
2019-05-08 09:55:00,144.72,144.82,144.55,144.82,3400.0,138.5554,138.6511,138.3926,138.6511,3400.0
2019-05-08 10:00:00,144.81,145.18,144.81,144.96,4800.0,138.6415,138.9958,138.6415,138.7851,4800.0
2019-05-08 10:05:00,145.03,145.25,145.03,145.06,1800.0,138.8522,139.0628,138.8522,138.8809,1800.0
2019-05-08 10:10:00,145.07,145.18,144.97,145.11,1692.0,138.8905,138.9958,138.7947,138.9288,1692.0
2019-05-08 10:15:00,145.04,145.1,144.94,145.0,2222.0,138.8617,138.9192,138.766,138.8234,2222.0
2019-05-08 10:20:00,145.07,145.2,144.81,144.95,3959.0,138.8905,139.0149,138.6415,138.7756,3959.0
2019-05-08 10:25:00,144.9,144.9,144.64,144.64,1539.0,138.7277,138.7277,138.4788,138.4788,1539.0
2019-05-08 10:30:00,144.71,144.71,144.26,144.35,2500.0,138.5458,138.5458,138.115,138.2011,2500.0
2019-05-08 10:35:00,144.34,144.34,144.04,144.21,6100.0,138.1916,138.1916,137.9043,138.0671,6100.0
2019-05-08 10:40:00,144.26,144.62,144.22,144.54,1280.0,138.115,138.4596,138.0767,138.383,1280.0
2019-05-08 10:45:00,144.67,144.78,144.34,144.34,3034.0,138.5075,138.6128,138.1916,138.1916,3034.0
2019-05-08 10:50:00,144.34,144.57,144.33,144.55,4500.0,138.1916,138.4118,138.182,138.3926,4500.0
2019-05-08 10:55:00,144.55,144.75,144.39,144.74,3000.0,138.3926,138.5841,138.2394,138.5745,3000.0
2019-05-08 11:00:00,144.89,145.11,144.75,145.01,4800.0,138.7181,138.9288,138.5841,138.833,4800.0
2019-05-08 11:05:00,144.98,145.39,144.94,145.14,1600.0,138.8043,139.1968,138.766,138.9575,1600.0
2019-05-08 11:10:00,145.28,145.45,145.19,145.4,2925.0,139.0915,139.2543,139.0053,139.2064,2925.0
2019-05-08 11:15:00,145.46,145.53,145.14,145.19,2561.0,139.2638,139.3309,138.9575,139.0053,2561.0
2019-05-08 11:20:00,145.23,145.4,145.11,145.11,6022.0,139.0436,139.2064,138.9288,138.9288,6022.0
2019-05-08 11:25:00,145.19,145.38,145.15,145.15,2312.0,139.0053,139.1873,138.9671,138.9671,2312.0
2019-05-08 11:30:00,145.13,145.25,144.84,144.99,3700.0,138.9479,139.0628,138.6703,138.8139,3700.0
2019-05-08 11:35:00,144.93,144.93,144.48,144.55,3930.0,138.7564,138.7564,138.3256,138.3926,3930.0
2019-05-08 11:40:00,144.54,144.7,144.5,144.63,5121.0,138.383,138.5362,138.3447,138.4692,5121.0
2019-05-08 11:45:00,144.62,144.73,144.59,144.67,685.0,138.4596,138.5649,138.4309,138.5075,685.0
2019-05-08 11:50:00,144.85,144.86,144.76,144.78,3503.0,138.6798,138.6894,138.5937,138.6128,3503.0
2019-05-08 11:55:00,144.76,144.94,144.74,144.9,1900.0,138.5937,138.766,138.5745,138.7277,1900.0
2019-05-08 12:00:00,144.81,144.82,144.55,144.59,2200.0,138.6415,138.6511,138.3926,138.4309,2200.0
2019-05-08 12:05:00,144.66,144.69,144.5,144.5,2700.0,138.4979,138.5266,138.3447,138.3447,2700.0
2019-05-08 12:10:00,144.57,144.6,144.48,144.5,1500.0,138.4118,138.4405,138.3256,138.3447,1500.0
2019-05-08 12:15:00,144.55,144.6,144.52,144.55,1100.0,138.3926,138.4405,138.3639,138.3926,1100.0
2019-05-08 12:20:00,144.6,144.73,144.59,144.67,9823.0,138.4405,138.5649,138.4309,138.5075,9823.0
2019-05-08 12:25:00,144.67,144.78,144.62,144.78,2800.0,138.5075,138.6128,138.4596,138.6128,2800.0
2019-05-08 12:30:00,144.71,144.73,144.59,144.73,7300.0,138.5458,138.5649,138.4309,138.5649,7300.0
2019-05-08 12:35:00,144.74,144.89,144.7,144.86,3548.0,138.5745,138.7181,138.5362,138.6894,3548.0
2019-05-08 12:40:00,144.86,144.87,144.77,144.83,5979.0,138.6894,138.699,138.6032,138.6607,5979.0
2019-05-08 12:45:00,144.86,145.04,144.83,144.84,5434.0,138.6894,138.8617,138.6607,138.6703,5434.0
2019-05-08 12:50:00,144.78,144.82,144.7,144.75,5800.0,138.6128,138.6511,138.5362,138.5841,5800.0
2019-05-08 12:55:00,144.79,144.92,144.79,144.85,2000.0,138.6224,138.7468,138.6224,138.6798,2000.0
2019-05-08 13:00:00,144.87,144.91,144.73,144.85,2312.0,138.699,138.7373,138.5649,138.6798,2312.0
2019-05-08 13:05:00,144.88,144.97,144.64,144.64,6800.0,138.7086,138.7947,138.4788,138.4788,6800.0
2019-05-08 13:10:00,144.62,144.62,144.47,144.56,2200.0,138.4596,138.4596,138.316,138.4022,2200.0
2019-05-08 13:15:00,144.63,144.65,144.56,144.59,2019.0,138.4692,138.4883,138.4022,138.4309,2019.0
2019-05-08 13:20:00,144.63,144.84,144.63,144.75,3700.0,138.4692,138.6703,138.4692,138.5841,3700.0
2019-05-08 13:25:00,144.83,144.87,144.83,144.84,800.0,138.6607,138.699,138.6607,138.6703,800.0
2019-05-08 13:30:00,144.87,144.97,144.8,144.97,4700.0,138.699,138.7947,138.632,138.7947,4700.0
2019-05-08 13:35:00,144.95,144.95,144.73,144.85,2200.0,138.7756,138.7756,138.5649,138.6798,2200.0
2019-05-08 13:40:00,144.79,144.9,144.75,144.9,1200.0,138.6224,138.7277,138.5841,138.7277,1200.0
2019-05-08 13:45:00,144.85,144.92,144.77,144.81,1600.0,138.6798,138.7468,138.6032,138.6415,1600.0
2019-05-08 13:50:00,144.82,144.88,144.79,144.82,2927.0,138.6511,138.7086,138.6224,138.6511,2927.0
2019-05-08 13:55:00,144.84,144.9,144.81,144.9,1200.0,138.6703,138.7277,138.6415,138.7277,1200.0
2019-05-08 14:00:00,144.93,144.95,144.8,144.88,1895.0,138.7564,138.7756,138.632,138.7086,1895.0
2019-05-08 14:05:00,144.86,144.94,144.86,144.94,2900.0,138.6894,138.766,138.6894,138.766,2900.0
2019-05-08 14:10:00,144.93,144.93,144.76,144.79,1900.0,138.7564,138.7564,138.5937,138.6224,1900.0
2019-05-08 14:15:00,144.83,144.89,144.83,144.88,1700.0,138.6607,138.7181,138.6607,138.7086,1700.0
2019-05-08 14:20:00,144.91,144.95,144.89,144.94,1070.0,138.7373,138.7756,138.7181,138.766,1070.0
2019-05-08 14:25:00,144.95,145.06,144.93,145.06,2313.0,138.7756,138.8809,138.7564,138.8809,2313.0
2019-05-08 14:30:00,145.08,145.11,145.03,145.06,2107.0,138.9,138.9288,138.8522,138.8809,2107.0
2019-05-08 14:35:00,145.07,145.07,144.9,144.94,3938.0,138.8905,138.8905,138.7277,138.766,3938.0
2019-05-08 14:40:00,144.94,145.07,144.94,145.05,2362.0,138.766,138.8905,138.766,138.8713,2362.0
2019-05-08 14:45:00,145.1,145.1,144.98,145.09,2086.0,138.9192,138.9192,138.8043,138.9096,2086.0
2019-05-08 14:50:00,145.05,145.12,145.0,145.12,3587.0,138.8713,138.9383,138.8234,138.9383,3587.0
2019-05-08 14:55:00,145.11,145.11,144.99,145.09,5540.0,138.9288,138.9288,138.8139,138.9096,5540.0
2019-05-08 15:00:00,145.13,145.31,145.13,145.17,2400.0,138.9479,139.1202,138.9479,138.9862,2400.0
2019-05-08 15:05:00,145.14,145.25,145.08,145.19,2724.0,138.9575,139.0628,138.9,139.0053,2724.0
2019-05-08 15:10:00,145.21,145.37,145.18,145.35,5449.0,139.0245,139.1777,138.9958,139.1585,5449.0
2019-05-08 15:15:00,145.32,145.48,145.32,145.42,2377.0,139.1298,139.283,139.1298,139.2255,2377.0
2019-05-08 15:20:00,145.41,145.51,145.41,145.46,3938.0,139.216,139.3117,139.216,139.2638,3938.0
2019-05-08 15:25:00,145.47,145.69,145.46,145.62,6326.0,139.2734,139.484,139.2638,139.417,6326.0
2019-05-08 15:30:00,145.63,145.63,145.44,145.45,4326.0,139.4266,139.4266,139.2447,139.2543,4326.0
2019-05-08 15:35:00,145.46,145.53,145.42,145.42,3613.0,139.2638,139.3309,139.2255,139.2255,3613.0
2019-05-08 15:40:00,145.38,145.48,145.38,145.39,10305.0,139.1873,139.283,139.1873,139.1968,10305.0
2019-05-08 15:45:00,145.41,145.51,145.23,145.47,13299.0,139.216,139.3117,139.0436,139.2734,13299.0
2019-05-08 15:50:00,145.45,145.47,145.23,145.23,21446.0,139.2543,139.2734,139.0436,139.0436,21446.0
2019-05-08 15:55:00,145.21,145.32,145.04,145.05,44910.0,139.0245,139.1298,138.8617,138.8713,44910.0
2019-05-09 09:30:00,143.32,144.62,143.32,144.06,10923.0,137.215,138.4596,137.215,137.9235,10923.0
2019-05-09 09:35:00,144.02,144.39,143.79,144.15,4725.0,137.8852,138.2394,137.665,138.0096,4725.0
2019-05-09 09:40:00,144.3,144.45,143.79,144.28,8690.0,138.1533,138.2969,137.665,138.1341,8690.0
2019-05-09 09:45:00,143.79,143.96,143.23,143.36,6252.0,137.665,137.8277,137.1288,137.2533,6252.0
2019-05-09 09:50:00,143.43,143.43,143.11,143.13,2207.0,137.3203,137.3203,137.0139,137.0331,2207.0
2019-05-09 09:55:00,143.06,143.39,143.01,143.29,2628.0,136.9661,137.282,136.9182,137.1863,2628.0
2019-05-09 10:00:00,143.27,143.27,142.82,142.89,2549.0,137.1671,137.1671,136.7363,136.8033,2549.0
2019-05-09 10:05:00,142.89,143.06,142.76,142.96,9700.0,136.8033,136.9661,136.6789,136.8703,9700.0
2019-05-09 10:10:00,142.97,143.35,142.9,143.15,4400.0,136.8799,137.2437,136.8129,137.0522,4400.0
2019-05-09 10:15:00,143.23,143.23,142.99,143.02,2204.0,137.1288,137.1288,136.8991,136.9278,2204.0
2019-05-09 10:20:00,142.99,143.05,142.83,142.91,7300.0,136.8991,136.9565,136.7459,136.8225,7300.0
2019-05-09 10:25:00,142.91,142.91,142.64,142.82,1722.0,136.8225,136.8225,136.564,136.7363,1722.0
2019-05-09 10:30:00,142.67,143.12,142.67,142.99,5536.0,136.5927,137.0235,136.5927,136.8991,5536.0
2019-05-09 10:35:00,143.04,143.13,142.98,143.02,4200.0,136.9469,137.0331,136.8895,136.9278,4200.0
2019-05-09 10:40:00,142.97,143.42,142.97,143.33,1434.0,136.8799,137.3107,136.8799,137.2246,1434.0
2019-05-09 10:45:00,143.32,143.73,143.32,143.66,5036.0,137.215,137.6075,137.215,137.5405,5036.0
2019-05-09 10:50:00,143.65,143.68,143.46,143.66,3184.0,137.5309,137.5597,137.349,137.5405,3184.0
2019-05-09 10:55:00,143.68,143.68,143.41,143.43,2050.0,137.5597,137.5597,137.3012,137.3203,2050.0
2019-05-09 11:00:00,143.44,143.72,143.44,143.58,3900.0,137.3299,137.598,137.3299,137.4639,3900.0
2019-05-09 11:05:00,143.51,143.58,143.34,143.36,4544.0,137.3969,137.4639,137.2342,137.2533,4544.0
2019-05-09 11:10:00,143.4,143.86,143.34,143.82,2400.0,137.2916,137.732,137.2342,137.6937,2400.0
2019-05-09 11:15:00,143.89,143.97,143.77,143.77,1951.0,137.7607,137.8373,137.6458,137.6458,1951.0
2019-05-09 11:20:00,143.85,143.96,143.68,143.74,2600.0,137.7224,137.8277,137.5597,137.6171,2600.0
2019-05-09 11:25:00,143.75,143.79,143.42,143.53,1400.0,137.6267,137.665,137.3107,137.4161,1400.0
2019-05-09 11:30:00,143.54,143.7,143.54,143.7,1920.0,137.4256,137.5788,137.4256,137.5788,1920.0
2019-05-09 11:35:00,143.76,143.87,143.71,143.71,1600.0,137.6363,137.7416,137.5884,137.5884,1600.0
2019-05-09 11:40:00,143.82,143.85,143.61,143.85,1600.0,137.6937,137.7224,137.4926,137.7224,1600.0
2019-05-09 11:45:00,143.87,144.05,143.84,143.98,2478.0,137.7416,137.9139,137.7129,137.8469,2478.0
2019-05-09 11:50:00,144.01,144.23,143.88,144.18,3668.0,137.8756,138.0862,137.7511,138.0384,3668.0
2019-05-09 11:55:00,144.18,144.18,144.1,144.1,400.0,138.0384,138.0384,137.9618,137.9618,400.0
2019-05-09 12:00:00,144.23,144.23,143.99,144.17,6179.0,138.0862,138.0862,137.8565,138.0288,6179.0
2019-05-09 12:05:00,144.2,144.28,144.05,144.28,1700.0,138.0575,138.1341,137.9139,138.1341,1700.0
2019-05-09 12:10:00,144.28,144.5,144.28,144.43,3540.0,138.1341,138.3447,138.1341,138.2777,3540.0
2019-05-09 12:15:00,144.41,144.48,144.32,144.45,800.0,138.2586,138.3256,138.1724,138.2969,800.0
2019-05-09 12:20:00,144.4,144.52,144.35,144.43,1691.0,138.249,138.3639,138.2011,138.2777,1691.0
2019-05-09 12:25:00,144.45,144.82,144.45,144.75,3032.0,138.2969,138.6511,138.2969,138.5841,3032.0
2019-05-09 12:30:00,144.77,145.07,144.77,145.02,2200.0,138.6032,138.8905,138.6032,138.8426,2200.0
2019-05-09 12:35:00,145.14,145.38,145.14,145.27,1750.0,138.9575,139.1873,138.9575,139.0819,1750.0
2019-05-09 12:40:00,145.34,145.64,145.05,145.08,3021.0,139.149,139.4362,138.8713,138.9,3021.0
2019-05-09 12:45:00,145.15,145.25,144.97,145.2,1800.0,138.9671,139.0628,138.7947,139.0149,1800.0
2019-05-09 12:50:00,145.15,145.29,145.07,145.29,1300.0,138.9671,139.1011,138.8905,139.1011,1300.0
2019-05-09 12:55:00,145.24,145.28,145.1,145.14,1300.0,139.0532,139.0915,138.9192,138.9575,1300.0
2019-05-09 13:00:00,145.17,145.36,145.17,145.28,2639.0,138.9862,139.1681,138.9862,139.0915,2639.0
2019-05-09 13:05:00,145.3,145.34,145.14,145.14,2100.0,139.1107,139.149,138.9575,138.9575,2100.0
2019-05-09 13:10:00,145.16,145.25,145.04,145.18,2716.0,138.9766,139.0628,138.8617,138.9958,2716.0
2019-05-09 13:15:00,145.21,145.21,144.98,144.98,2475.0,139.0245,139.0245,138.8043,138.8043,2475.0
2019-05-09 13:20:00,144.9,145.03,144.9,145.01,1600.0,138.7277,138.8522,138.7277,138.833,1600.0
2019-05-09 13:25:00,145.03,145.21,145.03,145.1,1900.0,138.8522,139.0245,138.8522,138.9192,1900.0
2019-05-09 13:30:00,145.08,145.17,144.97,145.03,3100.0,138.9,138.9862,138.7947,138.8522,3100.0
2019-05-09 13:35:00,144.81,145.03,144.81,145.03,2256.0,138.6415,138.8522,138.6415,138.8522,2256.0
2019-05-09 13:40:00,145.12,145.14,144.97,145.09,2300.0,138.9383,138.9575,138.7947,138.9096,2300.0
2019-05-09 13:45:00,145.02,145.46,145.02,145.45,2200.0,138.8426,139.2638,138.8426,139.2543,2200.0
2019-05-09 13:50:00,145.39,145.49,145.26,145.35,2226.0,139.1968,139.2926,139.0724,139.1585,2226.0
2019-05-09 13:55:00,145.32,145.44,145.25,145.37,4485.0,139.1298,139.2447,139.0628,139.1777,4485.0
2019-05-09 14:00:00,145.33,145.47,145.19,145.25,2441.0,139.1394,139.2734,139.0053,139.0628,2441.0
2019-05-09 14:05:00,145.25,145.25,145.06,145.14,1500.0,139.0628,139.0628,138.8809,138.9575,1500.0
2019-05-09 14:10:00,145.18,145.18,145.05,145.12,1700.0,138.9958,138.9958,138.8713,138.9383,1700.0
2019-05-09 14:15:00,145.14,145.5,145.14,145.43,2700.0,138.9575,139.3021,138.9575,139.2351,2700.0
2019-05-09 14:20:00,145.55,145.69,145.51,145.51,1800.0,139.35,139.484,139.3117,139.3117,1800.0
2019-05-09 14:25:00,145.49,145.61,145.38,145.61,2883.0,139.2926,139.4075,139.1873,139.4075,2883.0
2019-05-09 14:30:00,145.64,145.75,145.58,145.64,3314.0,139.4362,139.5415,139.3787,139.4362,3314.0
2019-05-09 14:35:00,145.66,145.74,145.62,145.62,1200.0,139.4553,139.5319,139.417,139.417,1200.0
2019-05-09 14:40:00,145.64,145.89,145.64,145.81,2707.0,139.4362,139.6755,139.4362,139.5989,2707.0
2019-05-09 14:45:00,145.73,145.75,145.57,145.58,3169.0,139.5223,139.5415,139.3692,139.3787,3169.0
2019-05-09 14:50:00,145.57,145.66,145.53,145.66,2802.0,139.3692,139.4553,139.3309,139.4553,2802.0
2019-05-09 14:55:00,145.56,145.62,145.26,145.32,5500.0,139.3596,139.417,139.0724,139.1298,5500.0
2019-05-09 15:00:00,145.3,145.35,145.11,145.27,1831.0,139.1107,139.1585,138.9288,139.0819,1831.0
2019-05-09 15:05:00,145.25,145.33,145.1,145.11,3323.0,139.0628,139.1394,138.9192,138.9288,3323.0
2019-05-09 15:10:00,145.15,145.29,145.14,145.21,29734.0,138.9671,139.1011,138.9575,139.0245,29734.0
2019-05-09 15:15:00,145.23,145.4,145.21,145.36,4328.0,139.0436,139.2064,139.0245,139.1681,4328.0
2019-05-09 15:20:00,145.51,145.55,145.42,145.45,4139.0,139.3117,139.35,139.2255,139.2543,4139.0
2019-05-09 15:25:00,145.59,145.7,145.55,145.7,2073.0,139.3883,139.4936,139.35,139.4936,2073.0
2019-05-09 15:30:00,145.69,145.95,145.67,145.89,3928.0,139.484,139.733,139.4649,139.6755,3928.0
2019-05-09 15:35:00,145.81,145.96,145.81,145.94,3600.0,139.5989,139.7425,139.5989,139.7234,3600.0
2019-05-09 15:40:00,145.94,145.97,145.73,145.77,4324.0,139.7234,139.7521,139.5223,139.5606,4324.0
2019-05-09 15:45:00,145.77,145.87,145.56,145.56,5676.0,139.5606,139.6564,139.3596,139.3596,5676.0
2019-05-09 15:50:00,145.53,146.13,145.52,146.08,22432.0,139.3309,139.9053,139.3213,139.8574,22432.0
2019-05-09 15:55:00,146.04,146.13,145.93,146.01,53447.0,139.8191,139.9053,139.7138,139.7904,53447.0
2019-05-10 09:30:00,145.04,145.79,144.94,145.03,9890.0,138.8617,139.5798,138.766,138.8522,9890.0
2019-05-10 09:35:00,145.34,145.59,145.3,145.36,7200.0,139.149,139.3883,139.1107,139.1681,7200.0
2019-05-10 09:40:00,145.36,145.62,145.34,145.62,2100.0,139.1681,139.417,139.149,139.417,2100.0
2019-05-10 09:45:00,145.65,145.98,145.54,145.98,3400.0,139.4458,139.7617,139.3404,139.7617,3400.0
2019-05-10 09:50:00,145.99,145.99,145.54,145.54,2700.0,139.7713,139.7713,139.3404,139.3404,2700.0
2019-05-10 09:55:00,145.61,145.66,145.47,145.55,3605.0,139.4075,139.4553,139.2734,139.35,3605.0
2019-05-10 10:00:00,145.55,145.55,145.17,145.17,7293.0,139.35,139.35,138.9862,138.9862,7293.0
2019-05-10 10:05:00,145.16,145.38,145.1,145.38,2307.0,138.9766,139.1873,138.9192,139.1873,2307.0
2019-05-10 10:10:00,145.38,145.42,145.14,145.3,4100.0,139.1873,139.2255,138.9575,139.1107,4100.0
2019-05-10 10:15:00,145.32,145.32,144.76,145.05,4049.0,139.1298,139.1298,138.5937,138.8713,4049.0
2019-05-10 10:20:00,145.08,145.08,144.94,144.94,800.0,138.9,138.9,138.766,138.766,800.0
2019-05-10 10:25:00,144.96,145.25,144.96,145.14,1500.0,138.7851,139.0628,138.7851,138.9575,1500.0
2019-05-10 10:30:00,145.06,145.12,144.91,144.94,3400.0,138.8809,138.9383,138.7373,138.766,3400.0
2019-05-10 10:35:00,144.97,144.97,144.6,144.65,4209.0,138.7947,138.7947,138.4405,138.4883,4209.0
2019-05-10 10:40:00,144.59,144.59,144.28,144.5,1800.0,138.4309,138.4309,138.1341,138.3447,1800.0
2019-05-10 10:45:00,144.51,144.7,144.5,144.5,2000.0,138.3543,138.5362,138.3447,138.3447,2000.0
2019-05-10 10:50:00,144.56,144.68,144.5,144.59,3374.0,138.4022,138.5171,138.3447,138.4309,3374.0
2019-05-10 10:55:00,144.56,144.57,144.12,144.23,2704.0,138.4022,138.4118,137.9809,138.0862,2704.0
2019-05-10 11:00:00,144.24,144.29,143.75,143.75,4023.0,138.0958,138.1437,137.6267,137.6267,4023.0
2019-05-10 11:05:00,143.85,144.12,143.82,144.03,3200.0,137.7224,137.9809,137.6937,137.8948,3200.0
2019-05-10 11:10:00,144.15,144.15,143.93,143.96,2332.0,138.0096,138.0096,137.799,137.8277,2332.0
2019-05-10 11:15:00,143.97,144.17,143.89,144.17,4521.0,137.8373,138.0288,137.7607,138.0288,4521.0
2019-05-10 11:20:00,144.25,144.43,144.2,144.32,3955.0,138.1054,138.2777,138.0575,138.1724,3955.0
2019-05-10 11:25:00,144.32,144.38,143.96,143.97,2281.0,138.1724,138.2299,137.8277,137.8373,2281.0
2019-05-10 11:30:00,144.0,144.03,143.83,143.88,1600.0,137.866,137.8948,137.7033,137.7511,1600.0
2019-05-10 11:35:00,143.94,144.31,143.88,144.23,2400.0,137.8086,138.1628,137.7511,138.0862,2400.0
2019-05-10 11:40:00,144.17,144.17,143.77,143.88,2892.0,138.0288,138.0288,137.6458,137.7511,2892.0
2019-05-10 11:45:00,144.01,144.07,143.8,143.9,2000.0,137.8756,137.9331,137.6746,137.7703,2000.0
2019-05-10 11:50:00,143.86,144.11,143.75,144.05,11650.0,137.732,137.9714,137.6267,137.9139,11650.0
2019-05-10 11:55:00,144.01,144.11,143.57,143.67,16739.0,137.8756,137.9714,137.4544,137.5501,16739.0
2019-05-10 12:00:00,143.71,144.12,143.71,144.07,3100.0,137.5884,137.9809,137.5884,137.9331,3100.0
2019-05-10 12:05:00,144.19,144.19,143.88,143.88,6100.0,138.0479,138.0479,137.7511,137.7511,6100.0
2019-05-10 12:10:00,143.92,144.32,143.92,144.3,2255.0,137.7894,138.1724,137.7894,138.1533,2255.0
2019-05-10 12:15:00,144.35,144.84,144.35,144.82,1800.0,138.2011,138.6703,138.2011,138.6511,1800.0
2019-05-10 12:20:00,144.94,144.94,144.7,144.8,1500.0,138.766,138.766,138.5362,138.632,1500.0
2019-05-10 12:25:00,144.85,145.2,144.78,145.2,4400.0,138.6798,139.0149,138.6128,139.0149,4400.0
2019-05-10 12:30:00,145.24,145.52,145.23,145.46,2769.0,139.0532,139.3213,139.0436,139.2638,2769.0
2019-05-10 12:35:00,145.5,145.53,145.32,145.43,2200.0,139.3021,139.3309,139.1298,139.2351,2200.0
2019-05-10 12:40:00,145.43,145.43,145.17,145.39,2300.0,139.2351,139.2351,138.9862,139.1968,2300.0
2019-05-10 12:45:00,145.39,145.41,145.16,145.18,1900.0,139.1968,139.216,138.9766,138.9958,1900.0
2019-05-10 12:50:00,145.24,145.68,145.24,145.59,6100.0,139.0532,139.4745,139.0532,139.3883,6100.0
2019-05-10 12:55:00,145.49,145.6,145.46,145.46,1700.0,139.2926,139.3979,139.2638,139.2638,1700.0
2019-05-10 13:00:00,145.39,145.7,145.39,145.64,3480.0,139.1968,139.4936,139.1968,139.4362,3480.0
2019-05-10 13:05:00,145.62,145.62,145.39,145.45,2126.0,139.417,139.417,139.1968,139.2543,2126.0
2019-05-10 13:10:00,145.44,145.63,145.39,145.63,3089.0,139.2447,139.4266,139.1968,139.4266,3089.0
2019-05-10 13:15:00,145.59,145.87,145.46,145.67,3821.0,139.3883,139.6564,139.2638,139.4649,3821.0
2019-05-10 13:20:00,145.74,146.01,145.68,145.68,3381.0,139.5319,139.7904,139.4745,139.4745,3381.0
2019-05-10 13:25:00,145.68,145.77,145.66,145.72,2000.0,139.4745,139.5606,139.4553,139.5128,2000.0
2019-05-10 13:30:00,145.82,145.95,145.82,145.91,900.0,139.6085,139.733,139.6085,139.6947,900.0
2019-05-10 13:35:00,146.02,146.05,145.92,145.94,1600.0,139.8,139.8287,139.7043,139.7234,1600.0
2019-05-10 13:40:00,145.86,145.98,145.86,145.94,1200.0,139.6468,139.7617,139.6468,139.7234,1200.0
2019-05-10 13:45:00,145.92,146.33,145.91,146.26,3538.0,139.7043,140.0968,139.6947,140.0298,3538.0
2019-05-10 13:50:00,146.31,146.35,146.2,146.23,2996.0,140.0776,140.1159,139.9723,140.001,2996.0
2019-05-10 13:55:00,146.14,146.17,146.09,146.09,1857.0,139.9149,139.9436,139.867,139.867,1857.0
2019-05-10 14:00:00,146.13,146.27,146.07,146.27,3042.0,139.9053,140.0393,139.8479,140.0393,3042.0
2019-05-10 14:05:00,146.33,146.33,146.13,146.17,2800.0,140.0968,140.0968,139.9053,139.9436,2800.0
2019-05-10 14:10:00,146.23,146.23,145.98,146.04,2971.0,140.001,140.001,139.7617,139.8191,2971.0
2019-05-10 14:15:00,146.01,146.01,145.89,145.89,2605.0,139.7904,139.7904,139.6755,139.6755,2605.0
2019-05-10 14:20:00,145.91,145.97,145.73,145.73,2815.0,139.6947,139.7521,139.5223,139.5223,2815.0
2019-05-10 14:25:00,145.71,145.85,145.58,145.83,3794.0,139.5032,139.6372,139.3787,139.6181,3794.0
2019-05-10 14:30:00,145.8,146.02,145.8,145.91,4471.0,139.5894,139.8,139.5894,139.6947,4471.0
2019-05-10 14:35:00,145.94,146.0,145.75,145.99,6342.0,139.7234,139.7808,139.5415,139.7713,6342.0
2019-05-10 14:40:00,146.01,146.1,145.9,145.9,4897.0,139.7904,139.8766,139.6851,139.6851,4897.0
2019-05-10 14:45:00,145.9,146.02,145.89,146.01,4368.0,139.6851,139.8,139.6755,139.7904,4368.0
2019-05-10 14:50:00,146.06,146.4,146.06,146.19,3465.0,139.8383,140.1638,139.8383,139.9627,3465.0
2019-05-10 14:55:00,146.23,146.23,146.09,146.19,866.0,140.001,140.001,139.867,139.9627,866.0
2019-05-10 15:00:00,146.34,146.49,146.33,146.46,3745.0,140.1064,140.25,140.0968,140.2212,3745.0
2019-05-10 15:05:00,146.48,146.53,146.28,146.32,3853.0,140.2404,140.2883,140.0489,140.0872,3853.0
2019-05-10 15:10:00,146.31,146.46,146.26,146.46,3053.0,140.0776,140.2212,140.0298,140.2212,3053.0
2019-05-10 15:15:00,146.53,146.87,146.42,146.78,4023.0,140.2883,140.6138,140.183,140.5276,4023.0
2019-05-10 15:20:00,146.78,147.0,146.73,146.86,9487.0,140.5276,140.7382,140.4797,140.6042,9487.0
2019-05-10 15:25:00,146.88,147.03,146.86,146.94,5336.0,140.6234,140.767,140.6042,140.6808,5336.0
2019-05-10 15:30:00,146.93,146.94,146.51,146.51,10696.0,140.6712,140.6808,140.2691,140.2691,10696.0
2019-05-10 15:35:00,146.5,146.59,146.37,146.41,9018.0,140.2595,140.3457,140.1351,140.1734,9018.0
2019-05-10 15:40:00,146.4,146.45,146.27,146.45,4398.0,140.1638,140.2117,140.0393,140.2117,4398.0
2019-05-10 15:45:00,146.44,146.67,146.23,146.39,18047.0,140.2021,140.4223,140.001,140.1542,18047.0
2019-05-10 15:50:00,146.37,146.48,146.28,146.44,11085.0,140.1351,140.2404,140.0489,140.2021,11085.0
2019-05-10 15:55:00,146.45,146.96,146.37,146.87,71193.0,140.2117,140.6999,140.1351,140.6138,71193.0
2019-05-13 09:30:00,143.74,144.3,143.74,144.19,15762.0,137.6171,138.1533,137.6171,138.0479,15762.0
2019-05-13 09:35:00,144.04,144.27,143.76,144.13,6467.0,137.9043,138.1245,137.6363,137.9905,6467.0
2019-05-13 09:40:00,144.23,144.32,143.86,144.03,6212.0,138.0862,138.1724,137.732,137.8948,6212.0
2019-05-13 09:45:00,144.21,144.31,144.05,144.2,7592.0,138.0671,138.1628,137.9139,138.0575,7592.0
2019-05-13 09:50:00,144.11,144.17,143.38,143.69,7398.0,137.9714,138.0288,137.2724,137.5692,7398.0
2019-05-13 09:55:00,143.67,143.92,143.52,143.81,9962.0,137.5501,137.7894,137.4065,137.6841,9962.0
2019-05-13 10:00:00,143.74,143.77,143.18,143.25,7456.0,137.6171,137.6458,137.081,137.148,7456.0
2019-05-13 10:05:00,143.17,143.4,143.03,143.4,5450.0,137.0714,137.2916,136.9374,137.2916,5450.0
2019-05-13 10:10:00,143.34,143.58,143.25,143.53,3003.0,137.2342,137.4639,137.148,137.4161,3003.0
2019-05-13 10:15:00,143.56,143.97,143.56,143.76,9451.0,137.4448,137.8373,137.4448,137.6363,9451.0
2019-05-13 10:20:00,143.73,143.73,143.42,143.58,12048.0,137.6075,137.6075,137.3107,137.4639,12048.0
2019-05-13 10:25:00,143.53,143.61,143.46,143.52,5383.0,137.4161,137.4926,137.349,137.4065,5383.0
2019-05-13 10:30:00,143.49,143.65,143.34,143.55,2312.0,137.3778,137.5309,137.2342,137.4352,2312.0
2019-05-13 10:35:00,143.64,143.86,143.64,143.74,2166.0,137.5214,137.732,137.5214,137.6171,2166.0
2019-05-13 10:40:00,143.85,144.06,143.7,144.05,3694.0,137.7224,137.9235,137.5788,137.9139,3694.0
2019-05-13 10:45:00,144.09,144.15,143.89,143.95,4782.0,137.9522,138.0096,137.7607,137.8182,4782.0
2019-05-13 10:50:00,143.89,144.12,143.84,144.03,3089.0,137.7607,137.9809,137.7129,137.8948,3089.0
2019-05-13 10:55:00,144.05,144.17,143.97,144.13,4656.0,137.9139,138.0288,137.8373,137.9905,4656.0
2019-05-13 11:00:00,144.16,144.32,143.81,143.81,6291.0,138.0192,138.1724,137.6841,137.6841,6291.0
2019-05-13 11:05:00,143.91,144.19,143.87,143.99,3454.0,137.7799,138.0479,137.7416,137.8565,3454.0
2019-05-13 11:10:00,143.97,144.28,143.95,144.27,3100.0,137.8373,138.1341,137.8182,138.1245,3100.0
2019-05-13 11:15:00,144.24,144.24,143.79,143.95,3400.0,138.0958,138.0958,137.665,137.8182,3400.0
2019-05-13 11:20:00,143.94,144.25,143.94,144.25,1695.0,137.8086,138.1054,137.8086,138.1054,1695.0
2019-05-13 11:25:00,144.36,144.51,144.14,144.15,5692.0,138.2107,138.3543,138.0001,138.0096,5692.0
2019-05-13 11:30:00,144.14,144.26,143.82,144.04,3123.0,138.0001,138.115,137.6937,137.9043,3123.0
2019-05-13 11:35:00,143.96,143.96,143.81,143.83,1808.0,137.8277,137.8277,137.6841,137.7033,1808.0
2019-05-13 11:40:00,143.9,144.07,143.87,143.95,2659.0,137.7703,137.9331,137.7416,137.8182,2659.0
2019-05-13 11:45:00,143.99,144.04,143.72,143.76,4950.0,137.8565,137.9043,137.598,137.6363,4950.0
2019-05-13 11:50:00,143.78,143.78,143.41,143.49,5903.0,137.6554,137.6554,137.3012,137.3778,5903.0
2019-05-13 11:55:00,143.56,144.14,143.55,144.07,4136.0,137.4448,138.0001,137.4352,137.9331,4136.0
2019-05-13 12:00:00,144.12,144.12,143.74,143.82,1600.0,137.9809,137.9809,137.6171,137.6937,1600.0
2019-05-13 12:05:00,143.78,143.82,143.66,143.66,1500.0,137.6554,137.6937,137.5405,137.5405,1500.0
2019-05-13 12:10:00,143.72,143.76,143.58,143.61,1400.0,137.598,137.6363,137.4639,137.4926,1400.0
2019-05-13 12:15:00,143.54,143.63,143.5,143.57,1200.0,137.4256,137.5118,137.3873,137.4544,1200.0
2019-05-13 12:20:00,143.71,143.79,143.63,143.63,1120.0,137.5884,137.665,137.5118,137.5118,1120.0
2019-05-13 12:25:00,143.62,143.66,143.48,143.51,4912.0,137.5022,137.5405,137.3682,137.3969,4912.0
2019-05-13 12:30:00,143.54,143.54,143.43,143.45,1200.0,137.4256,137.4256,137.3203,137.3395,1200.0
2019-05-13 12:35:00,143.44,143.58,143.44,143.48,4726.0,137.3299,137.4639,137.3299,137.3682,4726.0
2019-05-13 12:40:00,143.42,143.53,143.39,143.41,1900.0,137.3107,137.4161,137.282,137.3012,1900.0
2019-05-13 12:45:00,143.42,143.59,143.41,143.54,4500.0,137.3107,137.4735,137.3012,137.4256,4500.0
2019-05-13 12:50:00,143.5,143.51,143.35,143.36,5918.0,137.3873,137.3969,137.2437,137.2533,5918.0
2019-05-13 12:55:00,143.32,143.37,143.25,143.29,5766.0,137.215,137.2629,137.148,137.1863,5766.0
2019-05-13 13:00:00,143.28,143.28,143.12,143.12,3000.0,137.1767,137.1767,137.0235,137.0235,3000.0
2019-05-13 13:05:00,143.13,143.23,143.06,143.09,6144.0,137.0331,137.1288,136.9661,136.9948,6144.0
2019-05-13 13:10:00,143.09,143.21,143.06,143.21,3010.0,136.9948,137.1097,136.9661,137.1097,3010.0
2019-05-13 13:15:00,143.25,143.38,143.21,143.25,1612.0,137.148,137.2724,137.1097,137.148,1612.0
2019-05-13 13:20:00,143.19,143.31,143.12,143.17,5600.0,137.0905,137.2054,137.0235,137.0714,5600.0
2019-05-13 13:25:00,143.31,143.32,143.23,143.24,1282.0,137.2054,137.215,137.1288,137.1384,1282.0
2019-05-13 13:30:00,143.16,143.37,143.16,143.19,4248.0,137.0618,137.2629,137.0618,137.0905,4248.0
2019-05-13 13:35:00,143.24,143.69,143.23,143.65,9945.0,137.1384,137.5692,137.1288,137.5309,9945.0
2019-05-13 13:40:00,143.66,143.76,143.58,143.6,2643.0,137.5405,137.6363,137.4639,137.4831,2643.0
2019-05-13 13:45:00,143.55,143.73,143.48,143.6,4091.0,137.4352,137.6075,137.3682,137.4831,4091.0
2019-05-13 13:50:00,143.65,143.77,143.6,143.77,1200.0,137.5309,137.6458,137.4831,137.6458,1200.0
2019-05-13 13:55:00,143.77,143.92,143.68,143.88,3897.0,137.6458,137.7894,137.5597,137.7511,3897.0
2019-05-13 14:00:00,143.86,143.93,143.8,143.86,2100.0,137.732,137.799,137.6746,137.732,2100.0
2019-05-13 14:05:00,143.89,144.01,143.83,143.88,3353.0,137.7607,137.8756,137.7033,137.7511,3353.0
2019-05-13 14:10:00,143.84,143.85,143.52,143.52,4007.0,137.7129,137.7224,137.4065,137.4065,4007.0
2019-05-13 14:15:00,143.58,143.67,143.5,143.53,3182.0,137.4639,137.5501,137.3873,137.4161,3182.0
2019-05-13 14:20:00,143.57,143.91,143.57,143.86,5007.0,137.4544,137.7799,137.4544,137.732,5007.0
2019-05-13 14:25:00,143.96,144.35,143.96,144.11,9276.0,137.8277,138.2011,137.8277,137.9714,9276.0
2019-05-13 14:30:00,144.18,144.21,143.94,144.08,3700.0,138.0384,138.0671,137.8086,137.9426,3700.0
2019-05-13 14:35:00,144.12,144.24,144.01,144.17,3564.0,137.9809,138.0958,137.8756,138.0288,3564.0
2019-05-13 14:40:00,144.15,144.2,143.76,143.82,3800.0,138.0096,138.0575,137.6363,137.6937,3800.0
2019-05-13 14:45:00,143.9,144.13,143.85,144.13,2292.0,137.7703,137.9905,137.7224,137.9905,2292.0
2019-05-13 14:50:00,144.15,144.4,144.15,144.33,3400.0,138.0096,138.249,138.0096,138.182,3400.0
2019-05-13 14:55:00,144.34,144.41,144.17,144.17,5461.0,138.1916,138.2586,138.0288,138.0288,5461.0
2019-05-13 15:00:00,144.18,144.37,143.99,143.99,7230.0,138.0384,138.2203,137.8565,137.8565,7230.0
2019-05-13 15:05:00,144.02,144.3,144.02,144.08,4131.0,137.8852,138.1533,137.8852,137.9426,4131.0
2019-05-13 15:10:00,144.08,144.18,143.95,143.96,3380.0,137.9426,138.0384,137.8182,137.8277,3380.0
2019-05-13 15:15:00,143.96,144.06,143.83,143.88,3995.0,137.8277,137.9235,137.7033,137.7511,3995.0
2019-05-13 15:20:00,143.92,143.94,143.75,143.75,9264.0,137.7894,137.8086,137.6267,137.6267,9264.0
2019-05-13 15:25:00,143.74,143.99,143.73,143.85,6579.0,137.6171,137.8565,137.6075,137.7224,6579.0
2019-05-13 15:30:00,143.74,143.8,143.6,143.75,18954.0,137.6171,137.6746,137.4831,137.6267,18954.0
2019-05-13 15:35:00,143.75,143.75,143.47,143.56,23197.0,137.6267,137.6267,137.3586,137.4448,23197.0
2019-05-13 15:40:00,143.58,143.75,143.45,143.51,17899.0,137.4639,137.6267,137.3395,137.3969,17899.0
2019-05-13 15:45:00,143.54,143.79,143.54,143.76,20931.0,137.4256,137.665,137.4256,137.6363,20931.0
2019-05-13 15:50:00,143.74,143.74,143.47,143.61,32071.0,137.6171,137.6171,137.3586,137.4926,32071.0
2019-05-13 15:55:00,143.6,143.77,143.5,143.59,41732.0,137.4831,137.6458,137.3873,137.4735,41732.0
2019-05-14 09:30:00,144.21,145.64,144.21,145.64,10905.0,138.0671,139.4362,138.0671,139.4362,10905.0
2019-05-14 09:35:00,145.13,145.55,144.79,145.55,3959.0,138.9479,139.35,138.6224,139.35,3959.0
2019-05-14 09:40:00,145.62,145.83,145.59,145.83,2800.0,139.417,139.6181,139.3883,139.6181,2800.0
2019-05-14 09:45:00,145.69,145.82,145.17,145.23,3620.0,139.484,139.6085,138.9862,139.0436,3620.0
2019-05-14 09:50:00,145.14,145.64,145.0,145.62,10445.0,138.9575,139.4362,138.8234,139.417,10445.0
2019-05-14 09:55:00,145.51,145.93,145.46,145.79,5425.0,139.3117,139.7138,139.2638,139.5798,5425.0
2019-05-14 10:00:00,145.79,146.06,145.79,145.9,3854.0,139.5798,139.8383,139.5798,139.6851,3854.0
2019-05-14 10:05:00,145.8,146.18,145.8,146.18,1400.0,139.5894,139.9532,139.5894,139.9532,1400.0
2019-05-14 10:10:00,146.18,146.56,146.03,146.44,6686.0,139.9532,140.317,139.8096,140.2021,6686.0
2019-05-14 10:15:00,146.44,146.76,146.43,146.6,5800.0,140.2021,140.5085,140.1925,140.3553,5800.0
2019-05-14 10:20:00,146.7,147.05,146.7,147.01,12018.0,140.451,140.7861,140.451,140.7478,12018.0
2019-05-14 10:25:00,146.86,147.15,146.75,147.07,3307.0,140.6042,140.8819,140.4989,140.8053,3307.0
2019-05-14 10:30:00,147.13,147.15,146.69,146.73,3070.0,140.8627,140.8819,140.4415,140.4797,3070.0
2019-05-14 10:35:00,146.72,147.06,146.72,146.94,2946.0,140.4702,140.7957,140.4702,140.6808,2946.0
2019-05-14 10:40:00,146.94,147.17,146.92,146.94,2527.0,140.6808,140.901,140.6617,140.6808,2527.0
2019-05-14 10:45:00,147.0,147.19,146.87,147.02,2700.0,140.7382,140.9202,140.6138,140.7574,2700.0
2019-05-14 10:50:00,147.08,147.08,146.83,146.88,2700.0,140.8148,140.8148,140.5755,140.6234,2700.0
2019-05-14 10:55:00,146.87,146.98,146.85,146.87,1500.0,140.6138,140.7191,140.5946,140.6138,1500.0
2019-05-14 11:00:00,146.94,146.94,146.56,146.56,8662.0,140.6808,140.6808,140.317,140.317,8662.0
2019-05-14 11:05:00,146.56,146.7,146.46,146.52,18201.0,140.317,140.451,140.2212,140.2787,18201.0
2019-05-14 11:10:00,146.52,146.59,146.36,146.48,38040.0,140.2787,140.3457,140.1255,140.2404,38040.0
2019-05-14 11:15:00,146.46,146.52,146.32,146.5,32972.0,140.2212,140.2787,140.0872,140.2595,32972.0
2019-05-14 11:20:00,146.52,147.03,146.3,146.99,36701.0,140.2787,140.767,140.0681,140.7287,36701.0
2019-05-14 11:25:00,147.06,147.07,146.75,146.86,6440.0,140.7957,140.8053,140.4989,140.6042,6440.0
2019-05-14 11:30:00,146.86,147.1,146.82,147.1,1800.0,140.6042,140.834,140.5659,140.834,1800.0
2019-05-14 11:35:00,147.14,147.49,147.14,147.44,15848.0,140.8723,141.2074,140.8723,141.1595,15848.0
2019-05-14 11:40:00,147.38,147.44,147.31,147.38,15138.0,141.1021,141.1595,141.035,141.1021,15138.0
2019-05-14 11:45:00,147.44,147.57,147.43,147.51,2621.0,141.1595,141.284,141.1499,141.2265,2621.0
2019-05-14 11:50:00,147.58,147.58,147.33,147.34,3400.0,141.2935,141.2935,141.0542,141.0638,3400.0
2019-05-14 11:55:00,147.31,147.48,147.21,147.48,11966.0,141.035,141.1978,140.9393,141.1978,11966.0
2019-05-14 12:00:00,147.48,147.68,147.45,147.68,5914.0,141.1978,141.3893,141.1691,141.3893,5914.0
2019-05-14 12:05:00,147.72,147.73,147.37,147.42,3500.0,141.4276,141.4372,141.0925,141.1404,3500.0
2019-05-14 12:10:00,147.48,147.57,147.37,147.37,4950.0,141.1978,141.284,141.0925,141.0925,4950.0
2019-05-14 12:15:00,147.47,147.47,147.09,147.09,2448.0,141.1882,141.1882,140.8244,140.8244,2448.0
2019-05-14 12:20:00,147.22,147.28,147.2,147.25,1700.0,140.9489,141.0063,140.9297,140.9776,1700.0
2019-05-14 12:25:00,147.19,147.21,146.99,147.09,10522.0,140.9202,140.9393,140.7287,140.8244,10522.0
2019-05-14 12:30:00,147.17,147.22,147.13,147.19,1034.0,140.901,140.9489,140.8627,140.9202,1034.0
2019-05-14 12:35:00,147.21,147.35,147.19,147.31,2125.0,140.9393,141.0733,140.9202,141.035,2125.0
2019-05-14 12:40:00,147.35,147.49,147.34,147.34,4200.0,141.0733,141.2074,141.0638,141.0638,4200.0
2019-05-14 12:45:00,147.3,147.34,147.22,147.31,2326.0,141.0255,141.0638,140.9489,141.035,2326.0
2019-05-14 12:50:00,147.27,147.31,147.25,147.31,600.0,140.9967,141.035,140.9776,141.035,600.0
2019-05-14 12:55:00,147.31,147.32,147.16,147.16,1500.0,141.035,141.0446,140.8914,140.8914,1500.0
2019-05-14 13:00:00,147.19,147.47,147.17,147.47,4029.0,140.9202,141.1882,140.901,141.1882,4029.0
2019-05-14 13:05:00,147.48,147.5,147.42,147.5,1000.0,141.1978,141.2169,141.1404,141.2169,1000.0
2019-05-14 13:10:00,147.5,147.69,147.5,147.64,3806.0,141.2169,141.3989,141.2169,141.351,3806.0
2019-05-14 13:15:00,147.65,147.65,147.41,147.41,1900.0,141.3606,141.3606,141.1308,141.1308,1900.0
2019-05-14 13:20:00,147.43,147.63,147.43,147.63,4875.0,141.1499,141.3414,141.1499,141.3414,4875.0
2019-05-14 13:25:00,147.69,147.74,147.62,147.71,2912.0,141.3989,141.4467,141.3318,141.418,2912.0
2019-05-14 13:30:00,147.75,147.77,147.62,147.63,4392.0,141.4563,141.4754,141.3318,141.3414,4392.0
2019-05-14 13:35:00,147.65,147.69,147.54,147.69,3300.0,141.3606,141.3989,141.2552,141.3989,3300.0
2019-05-14 13:40:00,147.71,147.74,147.6,147.61,3248.0,141.418,141.4467,141.3127,141.3223,3248.0
2019-05-14 13:45:00,147.57,147.62,147.49,147.59,1603.0,141.284,141.3318,141.2074,141.3031,1603.0
2019-05-14 13:50:00,147.54,147.69,147.52,147.57,2100.0,141.2552,141.3989,141.2361,141.284,2100.0
2019-05-14 13:55:00,147.55,147.61,147.46,147.59,2253.0,141.2648,141.3223,141.1787,141.3031,2253.0
2019-05-14 14:00:00,147.64,147.65,147.39,147.39,2100.0,141.351,141.3606,141.1116,141.1116,2100.0
2019-05-14 14:05:00,147.39,147.59,147.32,147.59,5057.0,141.1116,141.3031,141.0446,141.3031,5057.0
2019-05-14 14:10:00,147.55,147.61,147.52,147.53,900.0,141.2648,141.3223,141.2361,141.2457,900.0
2019-05-14 14:15:00,147.52,147.72,147.51,147.66,2500.0,141.2361,141.4276,141.2265,141.3701,2500.0
2019-05-14 14:20:00,147.61,147.81,147.61,147.66,4900.0,141.3223,141.5137,141.3223,141.3701,4900.0
2019-05-14 14:25:00,147.73,147.86,147.67,147.77,3700.0,141.4372,141.5616,141.3797,141.4754,3700.0
2019-05-14 14:30:00,147.8,147.8,147.7,147.75,1000.0,141.5042,141.5042,141.4084,141.4563,1000.0
2019-05-14 14:35:00,147.79,147.81,147.64,147.72,3700.0,141.4946,141.5137,141.351,141.4276,3700.0
2019-05-14 14:40:00,147.75,147.83,147.74,147.82,2762.0,141.4563,141.5329,141.4467,141.5233,2762.0
2019-05-14 14:45:00,147.76,147.76,147.37,147.42,5100.0,141.4659,141.4659,141.0925,141.1404,5100.0
2019-05-14 14:50:00,147.46,147.49,147.31,147.41,6461.0,141.1787,141.2074,141.035,141.1308,6461.0
2019-05-14 14:55:00,147.47,147.53,147.44,147.47,3479.0,141.1882,141.2457,141.1595,141.1882,3479.0
2019-05-14 15:00:00,147.44,147.53,147.35,147.47,11047.0,141.1595,141.2457,141.0733,141.1882,11047.0
2019-05-14 15:05:00,147.53,147.67,147.44,147.67,6784.0,141.2457,141.3797,141.1595,141.3797,6784.0
2019-05-14 15:10:00,147.58,147.61,147.44,147.47,5700.0,141.2935,141.3223,141.1595,141.1882,5700.0
2019-05-14 15:15:00,147.44,147.46,147.36,147.44,2963.0,141.1595,141.1787,141.0829,141.1595,2963.0
2019-05-14 15:20:00,147.47,147.53,147.35,147.46,4737.0,141.1882,141.2457,141.0733,141.1787,4737.0
2019-05-14 15:25:00,147.48,147.55,147.36,147.37,4401.0,141.1978,141.2648,141.0829,141.0925,4401.0
2019-05-14 15:30:00,147.37,147.38,146.98,147.02,20109.0,141.0925,141.1021,140.7191,140.7574,20109.0
2019-05-14 15:35:00,147.0,147.13,146.99,147.06,9481.0,140.7382,140.8627,140.7287,140.7957,9481.0
2019-05-14 15:40:00,147.12,147.17,147.03,147.03,8566.0,140.8531,140.901,140.767,140.767,8566.0
2019-05-14 15:45:00,147.03,147.2,146.97,147.13,17083.0,140.767,140.9297,140.7095,140.8627,17083.0
2019-05-14 15:50:00,147.14,147.25,147.0,147.25,18323.0,140.8723,140.9776,140.7382,140.9776,18323.0
2019-05-14 15:55:00,147.27,147.32,146.8,146.86,45005.0,140.9967,141.0446,140.5468,140.6042,45005.0
2019-05-15 09:30:00,145.78,146.99,145.78,146.68,10391.0,139.5702,140.7287,139.5702,140.4319,10391.0
2019-05-15 09:35:00,146.64,146.84,146.37,146.75,4744.0,140.3936,140.5851,140.1351,140.4989,4744.0
2019-05-15 09:40:00,146.8,146.9,146.17,146.58,4810.0,140.5468,140.6425,139.9436,140.3361,4810.0
2019-05-15 09:45:00,146.75,147.1,146.72,147.08,2020.0,140.4989,140.834,140.4702,140.8148,2020.0
2019-05-15 09:50:00,147.08,147.25,146.8,147.19,2473.0,140.8148,140.9776,140.5468,140.9202,2473.0
2019-05-15 09:55:00,147.03,147.23,147.0,147.15,4500.0,140.767,140.9584,140.7382,140.8819,4500.0
2019-05-15 10:00:00,147.09,147.3,146.99,147.14,5430.0,140.8244,141.0255,140.7287,140.8723,5430.0
2019-05-15 10:05:00,147.12,147.21,147.04,147.15,2100.0,140.8531,140.9393,140.7765,140.8819,2100.0
2019-05-15 10:10:00,147.15,148.03,146.94,148.03,6486.0,140.8819,141.7244,140.6808,141.7244,6486.0
2019-05-15 10:15:00,148.13,148.18,147.57,147.75,4218.0,141.8201,141.868,141.284,141.4563,4218.0
2019-05-15 10:20:00,147.71,147.74,147.35,147.5,3806.0,141.418,141.4467,141.0733,141.2169,3806.0
2019-05-15 10:25:00,147.44,147.9,147.44,147.89,3300.0,141.1595,141.5999,141.1595,141.5903,3300.0
2019-05-15 10:30:00,147.88,148.21,147.83,148.21,6340.0,141.5808,141.8967,141.5329,141.8967,6340.0
2019-05-15 10:35:00,148.27,148.3,148.14,148.15,3013.0,141.9541,141.9829,141.8297,141.8393,3013.0
2019-05-15 10:40:00,148.13,148.32,148.07,148.32,3326.0,141.8201,142.002,141.7627,142.002,3326.0
2019-05-15 10:45:00,148.33,148.37,148.14,148.36,2827.0,142.0116,142.0499,141.8297,142.0403,2827.0
2019-05-15 10:50:00,148.37,148.5,148.37,148.47,2349.0,142.0499,142.1744,142.0499,142.1456,2349.0
2019-05-15 10:55:00,148.6,148.61,148.36,148.51,3713.0,142.2701,142.2797,142.0403,142.1839,3713.0
2019-05-15 11:00:00,148.47,148.55,148.17,148.36,6213.0,142.1456,142.2222,141.8584,142.0403,6213.0
2019-05-15 11:05:00,148.23,148.48,148.23,148.48,1700.0,141.9159,142.1552,141.9159,142.1552,1700.0
2019-05-15 11:10:00,148.47,148.59,148.42,148.59,3844.0,142.1456,142.2605,142.0978,142.2605,3844.0
2019-05-15 11:15:00,148.52,148.77,148.49,148.71,4597.0,142.1935,142.4328,142.1648,142.3754,4597.0
2019-05-15 11:20:00,148.77,148.88,148.69,148.72,12280.0,142.4328,142.5382,142.3563,142.385,12280.0
2019-05-15 11:25:00,148.7,149.07,148.7,149.0,3250.0,142.3658,142.7201,142.3658,142.6531,3250.0
2019-05-15 11:30:00,149.04,149.04,148.83,148.97,3545.0,142.6913,142.6913,142.4903,142.6243,3545.0
2019-05-15 11:35:00,148.97,149.06,148.91,148.91,3271.0,142.6243,142.7105,142.5669,142.5669,3271.0
2019-05-15 11:40:00,148.86,148.87,148.71,148.85,2428.0,142.519,142.5286,142.3754,142.5094,2428.0
2019-05-15 11:45:00,148.84,148.85,148.67,148.67,2000.0,142.4999,142.5094,142.3371,142.3371,2000.0
2019-05-15 11:50:00,148.72,148.72,148.42,148.69,8100.0,142.385,142.385,142.0978,142.3563,8100.0
2019-05-15 11:55:00,148.72,148.89,148.71,148.8,2589.0,142.385,142.5477,142.3754,142.4616,2589.0
2019-05-15 12:00:00,148.8,148.8,148.68,148.69,2280.0,142.4616,142.4616,142.3467,142.3563,2280.0
2019-05-15 12:05:00,148.69,148.83,148.64,148.76,4255.0,142.3563,142.4903,142.3084,142.4233,4255.0
2019-05-15 12:10:00,148.68,148.68,148.42,148.47,5788.0,142.3467,142.3467,142.0978,142.1456,5788.0
2019-05-15 12:15:00,148.27,148.27,148.23,148.26,2691.0,141.9541,141.9541,141.9159,141.9446,2691.0
2019-05-15 12:20:00,148.25,148.37,148.05,148.07,4102.0,141.935,142.0499,141.7435,141.7627,4102.0
2019-05-15 12:25:00,148.07,148.07,147.94,148.07,4301.0,141.7627,141.7627,141.6382,141.7627,4301.0
2019-05-15 12:30:00,148.06,148.16,147.95,148.16,4300.0,141.7531,141.8488,141.6478,141.8488,4300.0
2019-05-15 12:35:00,148.1,148.11,148.01,148.11,3470.0,141.7914,141.801,141.7052,141.801,3470.0
2019-05-15 12:40:00,148.16,148.25,148.15,148.25,2189.0,141.8488,141.935,141.8393,141.935,2189.0
2019-05-15 12:45:00,148.32,148.38,148.3,148.34,2422.0,142.002,142.0595,141.9829,142.0212,2422.0
2019-05-15 12:50:00,148.34,148.38,148.31,148.33,4524.0,142.0212,142.0595,141.9924,142.0116,4524.0
2019-05-15 12:55:00,148.28,148.29,147.91,148.0,3790.0,141.9637,141.9733,141.6095,141.6956,3790.0
2019-05-15 13:00:00,148.01,148.05,147.97,148.05,2654.0,141.7052,141.7435,141.6669,141.7435,2654.0
2019-05-15 13:05:00,148.08,148.16,147.96,148.01,2402.0,141.7722,141.8488,141.6574,141.7052,2402.0
2019-05-15 13:10:00,148.02,148.07,147.97,147.97,3526.0,141.7148,141.7627,141.6669,141.6669,3526.0
2019-05-15 13:15:00,148.01,148.04,147.9,147.98,3570.0,141.7052,141.7339,141.5999,141.6765,3570.0
2019-05-15 13:20:00,147.96,148.14,147.95,148.04,4955.0,141.6574,141.8297,141.6478,141.7339,4955.0
2019-05-15 13:25:00,148.08,148.23,148.08,148.15,4473.0,141.7722,141.9159,141.7722,141.8393,4473.0
2019-05-15 13:30:00,148.18,148.49,148.18,148.49,4794.0,141.868,142.1648,141.868,142.1648,4794.0
2019-05-15 13:35:00,148.54,148.61,148.49,148.54,4503.0,142.2126,142.2797,142.1648,142.2126,4503.0
2019-05-15 13:40:00,148.58,148.61,148.45,148.45,3989.0,142.2509,142.2797,142.1265,142.1265,3989.0
2019-05-15 13:45:00,148.47,148.6,148.47,148.57,1912.0,142.1456,142.2701,142.1456,142.2414,1912.0
2019-05-15 13:50:00,148.57,148.61,148.5,148.56,5292.0,142.2414,142.2797,142.1744,142.2318,5292.0
2019-05-15 13:55:00,148.57,148.6,148.47,148.49,4164.0,142.2414,142.2701,142.1456,142.1648,4164.0
2019-05-15 14:00:00,148.5,148.7,148.49,148.66,5351.0,142.1744,142.3658,142.1648,142.3275,5351.0
2019-05-15 14:05:00,148.69,148.73,148.43,148.48,3705.0,142.3563,142.3946,142.1073,142.1552,3705.0
2019-05-15 14:10:00,148.46,148.59,148.45,148.5,5645.0,142.1361,142.2605,142.1265,142.1744,5645.0
2019-05-15 14:15:00,148.5,148.51,148.4,148.46,5771.0,142.1744,142.1839,142.0786,142.1361,5771.0
2019-05-15 14:20:00,148.48,148.53,148.38,148.48,7889.0,142.1552,142.2031,142.0595,142.1552,7889.0
2019-05-15 14:25:00,148.5,148.53,148.35,148.44,6102.0,142.1744,142.2031,142.0307,142.1169,6102.0
2019-05-15 14:30:00,148.46,148.64,148.42,148.6,3488.0,142.1361,142.3084,142.0978,142.2701,3488.0
2019-05-15 14:35:00,148.6,148.68,148.56,148.68,4851.0,142.2701,142.3467,142.2318,142.3467,4851.0
2019-05-15 14:40:00,148.68,148.72,148.6,148.64,7300.0,142.3467,142.385,142.2701,142.3084,7300.0
2019-05-15 14:45:00,148.64,148.76,148.64,148.75,3014.0,142.3084,142.4233,142.3084,142.4137,3014.0
2019-05-15 14:50:00,148.77,148.78,148.53,148.55,7501.0,142.4328,142.4424,142.2031,142.2222,7501.0
2019-05-15 14:55:00,148.55,148.57,148.31,148.31,5767.0,142.2222,142.2414,141.9924,141.9924,5767.0
2019-05-15 15:00:00,148.31,148.36,148.19,148.31,7459.0,141.9924,142.0403,141.8776,141.9924,7459.0
2019-05-15 15:05:00,148.31,148.38,148.26,148.26,4170.0,141.9924,142.0595,141.9446,141.9446,4170.0
2019-05-15 15:10:00,148.25,148.45,148.15,148.45,10102.0,141.935,142.1265,141.8393,142.1265,10102.0
2019-05-15 15:15:00,148.45,148.49,148.39,148.41,6550.0,142.1265,142.1648,142.069,142.0882,6550.0
2019-05-15 15:20:00,148.41,148.61,148.41,148.61,4479.0,142.0882,142.2797,142.0882,142.2797,4479.0
2019-05-15 15:25:00,148.62,148.64,148.54,148.58,6214.0,142.2892,142.3084,142.2126,142.2509,6214.0
2019-05-15 15:30:00,148.56,148.62,148.43,148.46,9790.0,142.2318,142.2892,142.1073,142.1361,9790.0
2019-05-15 15:35:00,148.47,148.49,148.23,148.31,8079.0,142.1456,142.1648,141.9159,141.9924,8079.0
2019-05-15 15:40:00,148.29,148.31,148.15,148.17,10228.0,141.9733,141.9924,141.8393,141.8584,10228.0
2019-05-15 15:45:00,148.14,148.14,147.98,148.0,12678.0,141.8297,141.8297,141.6765,141.6956,12678.0
2019-05-15 15:50:00,147.96,148.2,147.96,148.1,18230.0,141.6574,141.8871,141.6574,141.7914,18230.0
2019-05-15 15:55:00,148.12,148.36,147.98,148.16,73138.0,141.8105,142.0403,141.6765,141.8488,73138.0
2019-05-16 09:30:00,149.04,149.32,148.86,149.14,14386.0,142.6913,142.9594,142.519,142.7871,14386.0
2019-05-16 09:35:00,149.19,149.86,149.19,149.76,10877.0,142.835,143.4764,142.835,143.3807,10877.0
2019-05-16 09:40:00,149.83,150.45,149.79,150.29,13076.0,143.4477,144.0413,143.4094,143.8881,13076.0
2019-05-16 09:45:00,150.45,150.8,150.37,150.58,9966.0,144.0413,144.3764,143.9647,144.1657,9966.0
2019-05-16 09:50:00,150.67,151.31,150.66,150.94,14456.0,144.2519,144.8647,144.2423,144.5104,14456.0
2019-05-16 09:55:00,150.82,151.31,150.75,151.18,8262.0,144.3955,144.8647,144.3285,144.7402,8262.0
2019-05-16 10:00:00,151.15,151.32,150.95,151.26,11777.0,144.7115,144.8742,144.52,144.8168,11777.0
2019-05-16 10:05:00,151.27,151.42,151.08,151.42,7262.0,144.8264,144.97,144.6445,144.97,7262.0
2019-05-16 10:10:00,151.43,151.65,151.26,151.59,4860.0,144.9795,145.1902,144.8168,145.1327,4860.0
2019-05-16 10:15:00,151.62,151.84,151.51,151.84,2734.0,145.1614,145.3721,145.0561,145.3721,2734.0
2019-05-16 10:20:00,151.94,152.11,151.84,152.03,3834.0,145.4678,145.6306,145.3721,145.554,3834.0
2019-05-16 10:25:00,151.99,152.09,151.82,151.89,4915.0,145.5157,145.6114,145.3529,145.4199,4915.0
2019-05-16 10:30:00,151.97,152.24,151.87,152.17,8236.0,145.4965,145.755,145.4008,145.688,8236.0
2019-05-16 10:35:00,152.12,152.16,151.78,151.79,7957.0,145.6401,145.6784,145.3146,145.3242,7957.0
2019-05-16 10:40:00,151.8,151.91,151.78,151.85,4403.0,145.3338,145.4391,145.3146,145.3817,4403.0
2019-05-16 10:45:00,151.83,151.97,151.74,151.82,8722.0,145.3625,145.4965,145.2763,145.3529,8722.0
2019-05-16 10:50:00,151.84,152.01,151.83,152.0,3209.0,145.3721,145.5348,145.3625,145.5253,3209.0
2019-05-16 10:55:00,151.98,152.22,151.98,152.14,5112.0,145.5061,145.7359,145.5061,145.6593,5112.0
2019-05-16 11:00:00,152.16,152.24,152.0,152.0,4064.0,145.6784,145.755,145.5253,145.5253,4064.0
2019-05-16 11:05:00,152.04,152.08,151.85,151.88,5223.0,145.5636,145.6019,145.3817,145.4104,5223.0
2019-05-16 11:10:00,151.94,152.02,151.88,151.97,2220.0,145.4678,145.5444,145.4104,145.4965,2220.0
2019-05-16 11:15:00,152.02,152.2,152.01,152.06,3864.0,145.5444,145.7167,145.5348,145.5827,3864.0
2019-05-16 11:20:00,152.06,152.18,151.96,152.01,5088.0,145.5827,145.6976,145.487,145.5348,5088.0
2019-05-16 11:25:00,152.1,152.1,151.85,151.9,2848.0,145.621,145.621,145.3817,145.4295,2848.0
2019-05-16 11:30:00,151.82,151.85,151.74,151.81,2667.0,145.3529,145.3817,145.2763,145.3434,2667.0
2019-05-16 11:35:00,151.83,151.96,151.74,151.74,5143.0,145.3625,145.487,145.2763,145.2763,5143.0
2019-05-16 11:40:00,151.7,151.86,151.69,151.86,7000.0,145.238,145.3912,145.2285,145.3912,7000.0
2019-05-16 11:45:00,151.96,152.04,151.76,151.8,2500.0,145.487,145.5636,145.2955,145.3338,2500.0
2019-05-16 11:50:00,151.81,151.9,151.72,151.72,5775.0,145.3434,145.4295,145.2572,145.2572,5775.0
2019-05-16 11:55:00,151.72,151.82,151.72,151.74,7742.0,145.2572,145.3529,145.2572,145.2763,7742.0
2019-05-16 12:00:00,151.76,151.79,151.65,151.75,3839.0,145.2955,145.3242,145.1902,145.2859,3839.0
2019-05-16 12:05:00,151.74,151.76,151.42,151.54,24680.0,145.2763,145.2955,144.97,145.0849,24680.0
2019-05-16 12:10:00,151.54,151.77,151.52,151.76,5420.0,145.0849,145.3051,145.0657,145.2955,5420.0
2019-05-16 12:15:00,151.81,152.05,151.81,151.97,6005.0,145.3434,145.5731,145.3434,145.4965,6005.0
2019-05-16 12:20:00,152.05,152.05,151.85,151.87,6262.0,145.5731,145.5731,145.3817,145.4008,6262.0
2019-05-16 12:25:00,151.85,151.87,151.73,151.73,2000.0,145.3817,145.4008,145.2668,145.2668,2000.0
2019-05-16 12:30:00,151.7,151.8,151.7,151.72,1736.0,145.238,145.3338,145.238,145.2572,1736.0
2019-05-16 12:35:00,151.71,151.71,151.5,151.56,4727.0,145.2476,145.2476,145.0466,145.104,4727.0
2019-05-16 12:40:00,151.49,151.49,151.31,151.31,3951.0,145.037,145.037,144.8647,144.8647,3951.0
2019-05-16 12:45:00,151.36,151.49,151.31,151.31,18477.0,144.9125,145.037,144.8647,144.8647,18477.0
2019-05-16 12:50:00,151.33,151.41,151.3,151.39,3479.0,144.8838,144.9604,144.8551,144.9412,3479.0
2019-05-16 12:55:00,151.44,151.47,151.37,151.41,1425.0,144.9891,145.0178,144.9221,144.9604,1425.0
2019-05-16 13:00:00,151.44,151.55,151.24,151.27,2700.0,144.9891,145.0944,144.7976,144.8264,2700.0
2019-05-16 13:05:00,151.23,151.31,151.23,151.31,700.0,144.7881,144.8647,144.7881,144.8647,700.0
2019-05-16 13:10:00,151.34,151.56,151.33,151.5,2201.0,144.8934,145.104,144.8838,145.0466,2201.0
2019-05-16 13:15:00,151.5,151.6,151.5,151.58,1100.0,145.0466,145.1423,145.0466,145.1232,1100.0
2019-05-16 13:20:00,151.56,151.56,151.35,151.35,9171.0,145.104,145.104,144.9029,144.9029,9171.0
2019-05-16 13:25:00,151.31,151.46,151.31,151.37,2429.0,144.8647,145.0083,144.8647,144.9221,2429.0
2019-05-16 13:30:00,151.31,151.38,151.31,151.38,1239.0,144.8647,144.9317,144.8647,144.9317,1239.0
2019-05-16 13:35:00,151.38,151.43,151.3,151.3,3191.0,144.9317,144.9795,144.8551,144.8551,3191.0
2019-05-16 13:40:00,151.33,151.42,151.33,151.42,1932.0,144.8838,144.97,144.8838,144.97,1932.0
2019-05-16 13:45:00,151.29,151.35,151.17,151.24,1945.0,144.8455,144.9029,144.7306,144.7976,1945.0
2019-05-16 13:50:00,151.2,151.26,151.15,151.25,3301.0,144.7593,144.8168,144.7115,144.8072,3301.0
2019-05-16 13:55:00,151.19,151.37,151.19,151.33,1500.0,144.7498,144.9221,144.7498,144.8838,1500.0
2019-05-16 14:00:00,151.27,151.34,151.18,151.24,2160.0,144.8264,144.8934,144.7402,144.7976,2160.0
2019-05-16 14:05:00,151.31,151.37,151.28,151.28,2053.0,144.8647,144.9221,144.8359,144.8359,2053.0
2019-05-16 14:10:00,151.19,151.29,151.18,151.29,2000.0,144.7498,144.8455,144.7402,144.8455,2000.0
2019-05-16 14:15:00,151.31,151.4,151.31,151.35,2020.0,144.8647,144.9508,144.8647,144.9029,2020.0
2019-05-16 14:20:00,151.18,151.34,151.18,151.29,1655.0,144.7402,144.8934,144.7402,144.8455,1655.0
2019-05-16 14:25:00,151.37,151.53,151.33,151.53,2819.0,144.9221,145.0753,144.8838,145.0753,2819.0
2019-05-16 14:30:00,151.55,151.56,151.43,151.43,3025.0,145.0944,145.104,144.9795,144.9795,3025.0
2019-05-16 14:35:00,151.47,151.64,151.41,151.64,6949.0,145.0178,145.1806,144.9604,145.1806,6949.0
2019-05-16 14:40:00,151.64,151.65,151.52,151.62,14623.0,145.1806,145.1902,145.0657,145.1614,14623.0
2019-05-16 14:45:00,151.66,151.7,151.45,151.45,4686.0,145.1997,145.238,144.9987,144.9987,4686.0
2019-05-16 14:50:00,151.44,151.51,151.32,151.32,4367.0,144.9891,145.0561,144.8742,144.8742,4367.0
2019-05-16 14:55:00,151.25,151.33,151.11,151.25,7044.0,144.8072,144.8838,144.6732,144.8072,7044.0
2019-05-16 15:00:00,151.2,151.2,151.05,151.09,3495.0,144.7593,144.7593,144.6157,144.654,3495.0
2019-05-16 15:05:00,151.11,151.15,150.87,150.93,6800.0,144.6732,144.7115,144.4434,144.5008,6800.0
2019-05-16 15:10:00,150.96,151.07,150.89,150.89,3124.0,144.5296,144.6349,144.4625,144.4625,3124.0
2019-05-16 15:15:00,150.91,150.93,150.8,150.84,3700.0,144.4817,144.5008,144.3764,144.4147,3700.0
2019-05-16 15:20:00,150.86,150.99,150.8,150.98,4900.0,144.4338,144.5583,144.3764,144.5487,4900.0
2019-05-16 15:25:00,150.99,151.1,150.98,151.09,5209.0,144.5583,144.6636,144.5487,144.654,5209.0
2019-05-16 15:30:00,151.07,151.07,150.86,151.03,6845.0,144.6349,144.6349,144.4338,144.5966,6845.0
2019-05-16 15:35:00,151.03,151.07,150.88,150.95,11650.0,144.5966,144.6349,144.453,144.52,11650.0
2019-05-16 15:40:00,150.96,151.06,150.88,150.96,32803.0,144.5296,144.6253,144.453,144.5296,32803.0
2019-05-16 15:45:00,150.94,151.21,150.88,151.19,17529.0,144.5104,144.7689,144.453,144.7498,17529.0
2019-05-16 15:50:00,151.19,151.23,150.97,151.13,28608.0,144.7498,144.7881,144.5391,144.6923,28608.0
2019-05-16 15:55:00,151.11,151.44,151.09,151.39,61731.0,144.6732,144.9891,144.654,144.9412,61731.0
2019-05-17 09:30:00,150.28,150.8,149.93,150.68,37285.0,143.8785,144.3764,143.5434,144.2615,37285.0
2019-05-17 09:35:00,150.63,151.1,150.63,150.86,10982.0,144.2136,144.6636,144.2136,144.4338,10982.0
2019-05-17 09:40:00,150.82,150.95,150.52,150.52,3300.0,144.3955,144.52,144.1083,144.1083,3300.0
2019-05-17 09:45:00,150.58,150.71,150.33,150.44,5644.0,144.1657,144.2902,143.9264,144.0317,5644.0
2019-05-17 09:50:00,150.31,150.36,150.01,150.12,4079.0,143.9073,143.9551,143.62,143.7253,4079.0
2019-05-17 09:55:00,150.11,150.47,150.11,150.27,2700.0,143.7158,144.0604,143.7158,143.869,2700.0
2019-05-17 10:00:00,150.35,150.47,150.18,150.18,9166.0,143.9455,144.0604,143.7828,143.7828,9166.0
2019-05-17 10:05:00,150.15,150.35,150.14,150.24,5661.0,143.7541,143.9455,143.7445,143.8402,5661.0
2019-05-17 10:10:00,150.17,150.26,149.81,149.81,8365.0,143.7732,143.8594,143.4285,143.4285,8365.0
2019-05-17 10:15:00,149.92,150.24,149.82,150.21,3407.0,143.5339,143.8402,143.4381,143.8115,3407.0
2019-05-17 10:20:00,150.28,150.41,150.18,150.24,7713.0,143.8785,144.003,143.7828,143.8402,7713.0
2019-05-17 10:25:00,150.24,150.51,150.1,150.41,6062.0,143.8402,144.0987,143.7062,144.003,6062.0
2019-05-17 10:30:00,150.49,150.49,150.31,150.41,6803.0,144.0796,144.0796,143.9073,144.003,6803.0
2019-05-17 10:35:00,150.35,150.43,150.21,150.34,5000.0,143.9455,144.0221,143.8115,143.936,5000.0
2019-05-17 10:40:00,150.36,150.46,150.31,150.41,9526.0,143.9551,144.0509,143.9073,144.003,9526.0
2019-05-17 10:45:00,150.49,150.52,150.32,150.41,12001.0,144.0796,144.1083,143.9168,144.003,12001.0
2019-05-17 10:50:00,150.4,150.8,150.4,150.8,13979.0,143.9934,144.3764,143.9934,144.3764,13979.0
2019-05-17 10:55:00,150.87,151.3,150.83,151.16,6883.0,144.4434,144.8551,144.4051,144.721,6883.0
2019-05-17 11:00:00,151.19,151.29,151.17,151.17,6288.0,144.7498,144.8455,144.7306,144.7306,6288.0
2019-05-17 11:05:00,151.19,151.34,151.13,151.27,5664.0,144.7498,144.8934,144.6923,144.8264,5664.0
2019-05-17 11:10:00,151.33,151.35,151.11,151.21,7246.0,144.8838,144.9029,144.6732,144.7689,7246.0
2019-05-17 11:15:00,151.21,151.23,150.92,150.92,12600.0,144.7689,144.7881,144.4913,144.4913,12600.0
2019-05-17 11:20:00,150.94,151.08,150.82,151.08,8061.0,144.5104,144.6445,144.3955,144.6445,8061.0
2019-05-17 11:25:00,151.12,151.18,151.01,151.11,4100.0,144.6827,144.7402,144.5774,144.6732,4100.0
2019-05-17 11:30:00,151.09,151.1,150.78,150.87,2400.0,144.654,144.6636,144.3572,144.4434,2400.0
2019-05-17 11:35:00,150.82,150.83,150.7,150.83,1300.0,144.3955,144.4051,144.2806,144.4051,1300.0
2019-05-17 11:40:00,150.75,150.79,150.55,150.61,3600.0,144.3285,144.3668,144.137,144.1945,3600.0
2019-05-17 11:45:00,150.64,150.73,150.54,150.54,3400.0,144.2232,144.3094,144.1275,144.1275,3400.0
2019-05-17 11:50:00,150.51,150.74,150.44,150.7,2776.0,144.0987,144.3189,144.0317,144.2806,2776.0
2019-05-17 11:55:00,150.74,150.78,150.62,150.76,3500.0,144.3189,144.3572,144.204,144.3381,3500.0
2019-05-17 12:00:00,150.73,150.79,150.61,150.71,2500.0,144.3094,144.3668,144.1945,144.2902,2500.0
2019-05-17 12:05:00,150.56,150.65,150.45,150.65,2100.0,144.1466,144.2328,144.0413,144.2328,2100.0
2019-05-17 12:10:00,150.56,150.56,150.4,150.4,1700.0,144.1466,144.1466,143.9934,143.9934,1700.0
2019-05-17 12:15:00,150.43,150.57,150.42,150.56,5300.0,144.0221,144.1562,144.0126,144.1466,5300.0
2019-05-17 12:20:00,150.59,150.59,150.48,150.59,2800.0,144.1753,144.1753,144.07,144.1753,2800.0
2019-05-17 12:25:00,150.51,150.62,150.49,150.53,3200.0,144.0987,144.204,144.0796,144.1179,3200.0
2019-05-17 12:30:00,150.49,150.53,150.41,150.47,1700.0,144.0796,144.1179,144.003,144.0604,1700.0
2019-05-17 12:35:00,150.52,150.65,150.48,150.65,1600.0,144.1083,144.2328,144.07,144.2328,1600.0
2019-05-17 12:40:00,150.58,150.84,150.58,150.83,2160.0,144.1657,144.4147,144.1657,144.4051,2160.0
2019-05-17 12:45:00,150.79,150.81,150.7,150.8,2855.0,144.3668,144.386,144.2806,144.3764,2855.0
2019-05-17 12:50:00,150.78,150.83,150.71,150.83,3200.0,144.3572,144.4051,144.2902,144.4051,3200.0
2019-05-17 12:55:00,150.76,150.78,150.74,150.77,1270.0,144.3381,144.3572,144.3189,144.3477,1270.0
2019-05-17 13:00:00,150.76,150.89,150.74,150.89,800.0,144.3381,144.4625,144.3189,144.4625,800.0
2019-05-17 13:05:00,150.88,151.07,150.85,151.06,2600.0,144.453,144.6349,144.4242,144.6253,2600.0
2019-05-17 13:10:00,151.11,151.14,151.02,151.02,801.0,144.6732,144.7019,144.587,144.587,801.0
2019-05-17 13:15:00,151.04,151.17,151.04,151.07,1900.0,144.6062,144.7306,144.6062,144.6349,1900.0
2019-05-17 13:20:00,151.05,151.13,151.0,151.0,2530.0,144.6157,144.6923,144.5679,144.5679,2530.0
2019-05-17 13:25:00,151.01,151.01,150.89,150.93,2500.0,144.5774,144.5774,144.4625,144.5008,2500.0
2019-05-17 13:30:00,150.93,151.0,150.86,151.0,2746.0,144.5008,144.5679,144.4338,144.5679,2746.0
2019-05-17 13:35:00,151.02,151.09,151.0,151.0,1300.0,144.587,144.654,144.5679,144.5679,1300.0
2019-05-17 13:40:00,151.09,151.11,150.91,151.0,2600.0,144.654,144.6732,144.4817,144.5679,2600.0
2019-05-17 13:45:00,151.09,151.19,150.96,151.19,1600.0,144.654,144.7498,144.5296,144.7498,1600.0
2019-05-17 13:50:00,151.17,151.19,151.1,151.16,1314.0,144.7306,144.7498,144.6636,144.721,1314.0
2019-05-17 13:55:00,151.18,151.29,151.16,151.26,2581.0,144.7402,144.8455,144.721,144.8168,2581.0
2019-05-17 14:00:00,151.29,151.37,151.2,151.2,3700.0,144.8455,144.9221,144.7593,144.7593,3700.0
2019-05-17 14:05:00,151.17,151.22,151.15,151.21,1900.0,144.7306,144.7785,144.7115,144.7689,1900.0
2019-05-17 14:10:00,151.18,151.18,151.08,151.15,2300.0,144.7402,144.7402,144.6445,144.7115,2300.0
2019-05-17 14:15:00,151.11,151.14,150.97,151.02,3636.0,144.6732,144.7019,144.5391,144.587,3636.0
2019-05-17 14:20:00,150.97,151.05,150.96,151.04,8700.0,144.5391,144.6157,144.5296,144.6062,8700.0
2019-05-17 14:25:00,151.04,151.07,151.0,151.03,2100.0,144.6062,144.6349,144.5679,144.5966,2100.0
2019-05-17 14:30:00,151.03,151.04,150.95,150.96,4097.0,144.5966,144.6062,144.52,144.5296,4097.0
2019-05-17 14:35:00,150.97,151.14,150.95,151.06,3912.0,144.5391,144.7019,144.52,144.6253,3912.0
2019-05-17 14:40:00,151.07,151.07,150.93,151.01,4300.0,144.6349,144.6349,144.5008,144.5774,4300.0
2019-05-17 14:45:00,151.0,151.01,150.9,150.99,3695.0,144.5679,144.5774,144.4721,144.5583,3695.0
2019-05-17 14:50:00,151.0,151.04,150.97,150.98,7209.0,144.5679,144.6062,144.5391,144.5487,7209.0
2019-05-17 14:55:00,151.0,151.04,150.91,150.92,4906.0,144.5679,144.6062,144.4817,144.4913,4906.0
2019-05-17 15:00:00,150.94,150.97,150.49,150.5,8207.0,144.5104,144.5391,144.0796,144.0892,8207.0
2019-05-17 15:05:00,150.43,150.43,150.1,150.11,8326.0,144.0221,144.0221,143.7062,143.7158,8326.0
2019-05-17 15:10:00,150.01,150.19,149.99,150.16,6700.0,143.62,143.7924,143.6009,143.7636,6700.0
2019-05-17 15:15:00,150.12,150.13,150.0,150.08,3064.0,143.7253,143.7349,143.6105,143.687,3064.0
2019-05-17 15:20:00,150.08,150.19,149.98,150.12,6600.0,143.687,143.7924,143.5913,143.7253,6600.0
2019-05-17 15:25:00,150.08,150.24,150.03,150.22,4863.0,143.687,143.8402,143.6392,143.8211,4863.0
2019-05-17 15:30:00,150.19,150.2,149.93,150.0,6855.0,143.7924,143.8019,143.5434,143.6105,6855.0
2019-05-17 15:35:00,150.03,150.18,149.96,149.97,94827.0,143.6392,143.7828,143.5722,143.5817,94827.0
2019-05-17 15:40:00,149.96,150.25,149.78,150.12,14811.0,143.5722,143.8498,143.3998,143.7253,14811.0
2019-05-17 15:45:00,150.14,150.2,149.86,149.87,8147.0,143.7445,143.8019,143.4764,143.486,8147.0
2019-05-17 15:50:00,149.96,150.29,149.82,150.14,19342.0,143.5722,143.8881,143.4381,143.7445,19342.0
2019-05-17 15:55:00,150.12,150.31,149.77,149.81,38848.0,143.7253,143.9073,143.3903,143.4285,38848.0
2019-05-20 09:30:00,148.17,148.48,147.8,148.14,19194.0,141.8584,142.1552,141.5042,141.8297,19194.0
2019-05-20 09:35:00,148.22,148.23,147.45,147.63,8185.0,141.9063,141.9159,141.1691,141.3414,8185.0
2019-05-20 09:40:00,147.55,147.84,147.49,147.6,3267.0,141.2648,141.5425,141.2074,141.3127,3267.0
2019-05-20 09:45:00,147.66,148.39,147.65,147.87,5654.0,141.3701,142.069,141.3606,141.5712,5654.0
2019-05-20 09:50:00,147.78,148.25,147.64,148.25,3795.0,141.485,141.935,141.351,141.935,3795.0
2019-05-20 09:55:00,148.41,148.7,148.22,148.46,6050.0,142.0882,142.3658,141.9063,142.1361,6050.0
2019-05-20 10:00:00,148.33,148.41,148.05,148.37,3047.0,142.0116,142.0882,141.7435,142.0499,3047.0
2019-05-20 10:05:00,148.37,148.57,148.18,148.18,4096.0,142.0499,142.2414,141.868,141.868,4096.0
2019-05-20 10:10:00,148.27,148.43,148.08,148.09,7368.0,141.9541,142.1073,141.7722,141.7818,7368.0
2019-05-20 10:15:00,148.08,148.21,147.92,148.15,5942.0,141.7722,141.8967,141.6191,141.8393,5942.0
2019-05-20 10:20:00,148.1,148.58,148.1,148.5,4196.0,141.7914,142.2509,141.7914,142.1744,4196.0
2019-05-20 10:25:00,148.75,149.03,148.75,148.85,3483.0,142.4137,142.6818,142.4137,142.5094,3483.0
2019-05-20 10:30:00,148.89,149.07,148.77,149.07,4568.0,142.5477,142.7201,142.4328,142.7201,4568.0
2019-05-20 10:35:00,149.11,149.11,148.91,148.92,3812.0,142.7584,142.7584,142.5669,142.5765,3812.0
2019-05-20 10:40:00,148.96,149.18,148.94,148.94,4844.0,142.6148,142.8254,142.5956,142.5956,4844.0
2019-05-20 10:45:00,148.93,148.98,148.62,148.63,3900.0,142.586,142.6339,142.2892,142.2988,3900.0
2019-05-20 10:50:00,148.64,148.97,148.5,148.88,10970.0,142.3084,142.6243,142.1744,142.5382,10970.0
2019-05-20 10:55:00,149.04,149.28,148.99,149.19,2900.0,142.6913,142.9211,142.6435,142.835,2900.0
2019-05-20 11:00:00,149.36,149.38,148.99,149.0,5300.0,142.9977,143.0169,142.6435,142.6531,5300.0
2019-05-20 11:05:00,149.13,149.18,148.97,149.05,5079.0,142.7775,142.8254,142.6243,142.7009,5079.0
2019-05-20 11:10:00,149.05,149.2,148.97,149.06,6563.0,142.7009,142.8445,142.6243,142.7105,6563.0
2019-05-20 11:15:00,149.03,149.18,148.92,149.06,4558.0,142.6818,142.8254,142.5765,142.7105,4558.0
2019-05-20 11:20:00,149.09,149.24,149.03,149.23,3400.0,142.7392,142.8828,142.6818,142.8733,3400.0
2019-05-20 11:25:00,149.21,149.45,149.13,149.38,2800.0,142.8541,143.0839,142.7775,143.0169,2800.0
2019-05-20 11:30:00,149.38,149.73,149.38,149.5,5201.0,143.0169,143.352,143.0169,143.1318,5201.0
2019-05-20 11:35:00,149.49,149.49,149.16,149.16,1800.0,143.1222,143.1222,142.8062,142.8062,1800.0
2019-05-20 11:40:00,149.12,149.21,149.02,149.02,1973.0,142.7679,142.8541,142.6722,142.6722,1973.0
2019-05-20 11:45:00,149.21,149.41,149.16,149.34,1300.0,142.8541,143.0456,142.8062,142.9786,1300.0
2019-05-20 11:50:00,149.31,149.33,149.11,149.11,3500.0,142.9498,142.969,142.7584,142.7584,3500.0
2019-05-20 11:55:00,149.21,149.23,148.98,149.12,1500.0,142.8541,142.8733,142.6339,142.7679,1500.0
2019-05-20 12:00:00,149.08,149.3,149.0,149.27,2400.0,142.7296,142.9403,142.6531,142.9116,2400.0
2019-05-20 12:05:00,149.37,149.37,149.18,149.24,3046.0,143.0073,143.0073,142.8254,142.8828,3046.0
2019-05-20 12:10:00,149.28,149.42,149.27,149.37,900.0,142.9211,143.0552,142.9116,143.0073,900.0
2019-05-20 12:15:00,149.46,149.6,149.39,149.5,2600.0,143.0935,143.2275,143.0264,143.1318,2600.0
2019-05-20 12:20:00,149.51,149.59,149.4,149.41,2400.0,143.1413,143.2179,143.036,143.0456,2400.0
2019-05-20 12:25:00,149.41,149.45,149.16,149.19,4529.0,143.0456,143.0839,142.8062,142.835,4529.0
2019-05-20 12:30:00,149.12,149.12,148.79,148.93,2600.0,142.7679,142.7679,142.452,142.586,2600.0
2019-05-20 12:35:00,148.96,149.16,148.96,149.13,1200.0,142.6148,142.8062,142.6148,142.7775,1200.0
2019-05-20 12:40:00,149.1,149.19,149.01,149.05,8236.0,142.7488,142.835,142.6626,142.7009,8236.0
2019-05-20 12:45:00,149.03,149.17,148.87,148.87,2200.0,142.6818,142.8158,142.5286,142.5286,2200.0
2019-05-20 12:50:00,148.9,148.96,148.67,148.67,3150.0,142.5573,142.6148,142.3371,142.3371,3150.0
2019-05-20 12:55:00,148.72,148.75,148.55,148.55,1600.0,142.385,142.4137,142.2222,142.2222,1600.0
2019-05-20 13:00:00,148.57,148.74,148.5,148.66,4000.0,142.2414,142.4041,142.1744,142.3275,4000.0
2019-05-20 13:05:00,148.68,148.99,148.67,148.88,3983.0,142.3467,142.6435,142.3371,142.5382,3983.0
2019-05-20 13:10:00,148.95,149.12,148.9,149.12,1498.0,142.6052,142.7679,142.5573,142.7679,1498.0
2019-05-20 13:15:00,149.13,149.22,149.08,149.11,2600.0,142.7775,142.8637,142.7296,142.7584,2600.0
2019-05-20 13:20:00,149.18,149.18,148.97,149.0,8232.0,142.8254,142.8254,142.6243,142.6531,8232.0
2019-05-20 13:25:00,148.99,149.15,148.95,149.14,1972.0,142.6435,142.7967,142.6052,142.7871,1972.0
2019-05-20 13:30:00,149.15,149.17,149.02,149.1,2674.0,142.7967,142.8158,142.6722,142.7488,2674.0
2019-05-20 13:35:00,149.09,149.16,148.98,148.98,2206.0,142.7392,142.8062,142.6339,142.6339,2206.0
2019-05-20 13:40:00,149.06,149.13,148.99,149.1,4120.0,142.7105,142.7775,142.6435,142.7488,4120.0
2019-05-20 13:45:00,149.07,149.07,148.95,149.04,2750.0,142.7201,142.7201,142.6052,142.6913,2750.0
2019-05-20 13:50:00,148.97,149.02,148.92,148.92,1100.0,142.6243,142.6722,142.5765,142.5765,1100.0
2019-05-20 13:55:00,148.97,148.97,148.83,148.91,2300.0,142.6243,142.6243,142.4903,142.5669,2300.0
2019-05-20 14:00:00,148.88,148.88,148.67,148.67,3101.0,142.5382,142.5382,142.3371,142.3371,3101.0
2019-05-20 14:05:00,148.73,148.78,148.66,148.66,1405.0,142.3946,142.4424,142.3275,142.3275,1405.0
2019-05-20 14:10:00,148.73,148.84,148.7,148.71,3104.0,142.3946,142.4999,142.3658,142.3754,3104.0
2019-05-20 14:15:00,148.64,148.7,148.57,148.7,3800.0,142.3084,142.3658,142.2414,142.3658,3800.0
2019-05-20 14:20:00,148.69,148.73,148.59,148.63,2552.0,142.3563,142.3946,142.2605,142.2988,2552.0
2019-05-20 14:25:00,148.63,148.68,148.57,148.6,3068.0,142.2988,142.3467,142.2414,142.2701,3068.0
2019-05-20 14:30:00,148.6,148.63,148.5,148.5,2700.0,142.2701,142.2988,142.1744,142.1744,2700.0
2019-05-20 14:35:00,148.43,148.43,148.25,148.31,3001.0,142.1073,142.1073,141.935,141.9924,3001.0
2019-05-20 14:40:00,148.26,148.42,148.26,148.32,3200.0,141.9446,142.0978,141.9446,142.002,3200.0
2019-05-20 14:45:00,148.36,148.36,148.14,148.19,3713.0,142.0403,142.0403,141.8297,141.8776,3713.0
2019-05-20 14:50:00,148.16,148.24,148.12,148.23,11094.0,141.8488,141.9254,141.8105,141.9159,11094.0
2019-05-20 14:55:00,148.22,148.38,148.21,148.38,3062.0,141.9063,142.0595,141.8967,142.0595,3062.0
2019-05-20 15:00:00,148.36,148.39,148.21,148.22,3642.0,142.0403,142.069,141.8967,141.9063,3642.0
2019-05-20 15:05:00,148.16,148.28,148.09,148.12,2743.0,141.8488,141.9637,141.7818,141.8105,2743.0
2019-05-20 15:10:00,148.14,148.2,148.04,148.13,4223.0,141.8297,141.8871,141.7339,141.8201,4223.0
2019-05-20 15:15:00,148.13,148.37,148.09,148.3,5119.0,141.8201,142.0499,141.7818,141.9829,5119.0
2019-05-20 15:20:00,148.29,148.38,148.25,148.34,10111.0,141.9733,142.0595,141.935,142.0212,10111.0
2019-05-20 15:25:00,148.32,148.48,148.29,148.48,5900.0,142.002,142.1552,141.9733,142.1552,5900.0
2019-05-20 15:30:00,148.48,148.48,148.36,148.45,9272.0,142.1552,142.1552,142.0403,142.1265,9272.0
2019-05-20 15:35:00,148.45,148.76,148.43,148.69,15163.0,142.1265,142.4233,142.1073,142.3563,15163.0
2019-05-20 15:40:00,148.69,148.73,148.62,148.68,9230.0,142.3563,142.3946,142.2892,142.3467,9230.0
2019-05-20 15:45:00,148.67,148.77,148.63,148.69,13025.0,142.3371,142.4328,142.2988,142.3563,13025.0
2019-05-20 15:50:00,148.71,148.81,148.59,148.81,23330.0,142.3754,142.4711,142.2605,142.4711,23330.0
2019-05-20 15:55:00,148.78,148.83,148.54,148.54,32094.0,142.4424,142.4903,142.2126,142.2126,32094.0
2019-05-21 09:30:00,149.92,150.84,149.64,150.18,10205.0,143.5339,144.4147,143.2658,143.7828,10205.0
2019-05-21 09:35:00,150.54,150.91,150.48,150.6,3004.0,144.1275,144.4817,144.07,144.1849,3004.0
2019-05-21 09:40:00,150.52,150.71,150.44,150.55,1900.0,144.1083,144.2902,144.0317,144.137,1900.0
2019-05-21 09:45:00,150.49,150.6,150.48,150.48,1160.0,144.0796,144.1849,144.07,144.07,1160.0
2019-05-21 09:50:00,150.4,150.6,150.33,150.43,2400.0,143.9934,144.1849,143.9264,144.0221,2400.0
2019-05-21 09:55:00,150.42,150.48,150.31,150.38,1400.0,144.0126,144.07,143.9073,143.9743,1400.0
2019-05-21 10:00:00,150.39,150.79,150.36,150.58,5078.0,143.9838,144.3668,143.9551,144.1657,5078.0
2019-05-21 10:05:00,150.53,150.54,150.39,150.39,900.0,144.1179,144.1275,143.9838,143.9838,900.0
2019-05-21 10:10:00,150.45,150.5,150.17,150.23,3200.0,144.0413,144.0892,143.7732,143.8307,3200.0
2019-05-21 10:15:00,150.38,150.69,150.38,150.41,2500.0,143.9743,144.2711,143.9743,144.003,2500.0
2019-05-21 10:20:00,150.48,150.58,150.22,150.22,5541.0,144.07,144.1657,143.8211,143.8211,5541.0
2019-05-21 10:25:00,150.32,150.35,150.21,150.35,800.0,143.9168,143.9455,143.8115,143.9455,800.0
2019-05-21 10:30:00,150.42,150.46,150.25,150.4,3332.0,144.0126,144.0509,143.8498,143.9934,3332.0
2019-05-21 10:35:00,150.46,150.53,150.38,150.47,5602.0,144.0509,144.1179,143.9743,144.0604,5602.0
2019-05-21 10:40:00,150.38,150.53,150.33,150.52,2400.0,143.9743,144.1179,143.9264,144.1083,2400.0
2019-05-21 10:45:00,150.55,150.75,150.54,150.72,3116.0,144.137,144.3285,144.1275,144.2998,3116.0
2019-05-21 10:50:00,150.63,150.87,150.63,150.87,8569.0,144.2136,144.4434,144.2136,144.4434,8569.0
2019-05-21 10:55:00,150.83,150.91,150.71,150.73,2107.0,144.4051,144.4817,144.2902,144.3094,2107.0
2019-05-21 11:00:00,150.74,150.74,150.58,150.58,8255.0,144.3189,144.3189,144.1657,144.1657,8255.0
2019-05-21 11:05:00,150.56,150.63,150.53,150.58,5911.0,144.1466,144.2136,144.1179,144.1657,5911.0
2019-05-21 11:10:00,150.59,150.78,150.59,150.69,5734.0,144.1753,144.3572,144.1753,144.2711,5734.0
2019-05-21 11:15:00,150.72,150.82,150.72,150.77,1902.0,144.2998,144.3955,144.2998,144.3477,1902.0
2019-05-21 11:20:00,150.82,150.93,150.7,150.88,5934.0,144.3955,144.5008,144.2806,144.453,5934.0
2019-05-21 11:25:00,150.88,150.88,150.76,150.76,3700.0,144.453,144.453,144.3381,144.3381,3700.0
2019-05-21 11:30:00,150.79,150.79,150.52,150.53,4259.0,144.3668,144.3668,144.1083,144.1179,4259.0
2019-05-21 11:35:00,150.46,150.69,150.46,150.68,5505.0,144.0509,144.2711,144.0509,144.2615,5505.0
2019-05-21 11:40:00,150.67,150.67,150.43,150.49,8700.0,144.2519,144.2519,144.0221,144.0796,8700.0
2019-05-21 11:45:00,150.47,150.63,150.45,150.63,3100.0,144.0604,144.2136,144.0413,144.2136,3100.0
2019-05-21 11:50:00,150.57,150.57,150.35,150.42,5593.0,144.1562,144.1562,143.9455,144.0126,5593.0
2019-05-21 11:55:00,150.48,150.55,150.45,150.46,4750.0,144.07,144.137,144.0413,144.0509,4750.0
2019-05-21 12:00:00,150.49,150.75,150.47,150.62,10711.0,144.0796,144.3285,144.0604,144.204,10711.0
2019-05-21 12:05:00,150.65,150.66,150.61,150.64,1597.0,144.2328,144.2423,144.1945,144.2232,1597.0
2019-05-21 12:10:00,150.64,150.75,150.59,150.75,1700.0,144.2232,144.3285,144.1753,144.3285,1700.0
2019-05-21 12:15:00,150.72,150.72,150.54,150.63,3200.0,144.2998,144.2998,144.1275,144.2136,3200.0
2019-05-21 12:20:00,150.68,150.72,150.61,150.61,1600.0,144.2615,144.2998,144.1945,144.1945,1600.0
2019-05-21 12:25:00,150.63,150.63,150.57,150.58,1300.0,144.2136,144.2136,144.1562,144.1657,1300.0
2019-05-21 12:30:00,150.55,150.67,150.55,150.64,2400.0,144.137,144.2519,144.137,144.2232,2400.0
2019-05-21 12:35:00,150.58,150.62,150.45,150.46,1910.0,144.1657,144.204,144.0413,144.0509,1910.0
2019-05-21 12:40:00,150.38,150.52,150.37,150.48,1611.0,143.9743,144.1083,143.9647,144.07,1611.0
2019-05-21 12:45:00,150.51,150.53,150.36,150.42,2500.0,144.0987,144.1179,143.9551,144.0126,2500.0
2019-05-21 12:50:00,150.47,150.48,150.41,150.41,1000.0,144.0604,144.07,144.003,144.003,1000.0
2019-05-21 12:55:00,150.38,150.52,150.38,150.46,500.0,143.9743,144.1083,143.9743,144.0509,500.0
2019-05-21 13:00:00,150.5,150.53,150.43,150.48,1534.0,144.0892,144.1179,144.0221,144.07,1534.0
2019-05-21 13:05:00,150.5,150.51,150.42,150.5,2486.0,144.0892,144.0987,144.0126,144.0892,2486.0
2019-05-21 13:10:00,150.46,150.55,150.46,150.47,1900.0,144.0509,144.137,144.0509,144.0604,1900.0
2019-05-21 13:15:00,150.47,150.47,150.39,150.39,1700.0,144.0604,144.0604,143.9838,143.9838,1700.0
2019-05-21 13:20:00,150.38,150.47,150.38,150.45,3472.0,143.9743,144.0604,143.9743,144.0413,3472.0
2019-05-21 13:25:00,150.42,150.42,150.33,150.34,1038.0,144.0126,144.0126,143.9264,143.936,1038.0
2019-05-21 13:30:00,150.32,150.41,150.32,150.37,1200.0,143.9168,144.003,143.9168,143.9647,1200.0
2019-05-21 13:35:00,150.36,150.41,150.32,150.39,2068.0,143.9551,144.003,143.9168,143.9838,2068.0
2019-05-21 13:40:00,150.37,150.42,150.33,150.41,1204.0,143.9647,144.0126,143.9264,144.003,1204.0
2019-05-21 13:45:00,150.4,150.51,150.39,150.47,4848.0,143.9934,144.0987,143.9838,144.0604,4848.0
2019-05-21 13:50:00,150.45,150.48,150.32,150.32,11194.0,144.0413,144.07,143.9168,143.9168,11194.0
2019-05-21 13:55:00,150.37,150.46,150.32,150.39,3506.0,143.9647,144.0509,143.9168,143.9838,3506.0
2019-05-21 14:00:00,150.42,150.46,150.37,150.42,3632.0,144.0126,144.0509,143.9647,144.0126,3632.0
2019-05-21 14:05:00,150.46,150.46,150.34,150.35,2600.0,144.0509,144.0509,143.936,143.9455,2600.0
2019-05-21 14:10:00,150.38,150.39,150.3,150.36,2450.0,143.9743,143.9838,143.8977,143.9551,2450.0
2019-05-21 14:15:00,150.37,150.6,150.36,150.6,5582.0,143.9647,144.1849,143.9551,144.1849,5582.0
2019-05-21 14:20:00,150.53,150.6,150.53,150.54,1712.0,144.1179,144.1849,144.1179,144.1275,1712.0
2019-05-21 14:25:00,150.62,150.67,150.6,150.6,2001.0,144.204,144.2519,144.1849,144.1849,2001.0
2019-05-21 14:30:00,150.59,150.59,150.5,150.5,2900.0,144.1753,144.1753,144.0892,144.0892,2900.0
2019-05-21 14:35:00,150.53,150.55,150.49,150.49,2000.0,144.1179,144.137,144.0796,144.0796,2000.0
2019-05-21 14:40:00,150.49,150.59,150.49,150.59,500.0,144.0796,144.1753,144.0796,144.1753,500.0
2019-05-21 14:45:00,150.59,150.67,150.55,150.62,3031.0,144.1753,144.2519,144.137,144.204,3031.0
2019-05-21 14:50:00,150.59,150.59,150.49,150.49,1200.0,144.1753,144.1753,144.0796,144.0796,1200.0
2019-05-21 14:55:00,150.52,150.58,150.49,150.49,2198.0,144.1083,144.1657,144.0796,144.0796,2198.0
2019-05-21 15:00:00,150.53,150.54,150.41,150.45,3000.0,144.1179,144.1275,144.003,144.0413,3000.0
2019-05-21 15:05:00,150.48,150.58,150.48,150.55,2700.0,144.07,144.1657,144.07,144.137,2700.0
2019-05-21 15:10:00,150.54,150.54,150.39,150.39,3450.0,144.1275,144.1275,143.9838,143.9838,3450.0
2019-05-21 15:15:00,150.42,150.42,150.25,150.28,8907.0,144.0126,144.0126,143.8498,143.8785,8907.0
2019-05-21 15:20:00,150.3,150.45,150.3,150.39,2653.0,143.8977,144.0413,143.8977,143.9838,2653.0
2019-05-21 15:25:00,150.45,150.53,150.43,150.53,3434.0,144.0413,144.1179,144.0221,144.1179,3434.0
2019-05-21 15:30:00,150.53,150.7,150.53,150.55,4453.0,144.1179,144.2806,144.1179,144.137,4453.0
2019-05-21 15:35:00,150.58,150.61,150.53,150.53,3548.0,144.1657,144.1945,144.1179,144.1179,3548.0
2019-05-21 15:40:00,150.58,150.6,150.39,150.48,5700.0,144.1657,144.1849,143.9838,144.07,5700.0
2019-05-21 15:45:00,150.48,150.52,150.4,150.48,7236.0,144.07,144.1083,143.9934,144.07,7236.0
2019-05-21 15:50:00,150.47,150.51,150.39,150.42,9299.0,144.0604,144.0987,143.9838,144.0126,9299.0
2019-05-21 15:55:00,150.45,150.6,150.39,150.52,21782.0,144.0413,144.1849,143.9838,144.1083,21782.0
2019-05-22 09:30:00,150.26,150.9,149.84,150.79,11618.0,143.8594,144.4721,143.4573,144.3668,11618.0
2019-05-22 09:35:00,150.91,150.91,150.53,150.73,2250.0,144.4817,144.4817,144.1179,144.3094,2250.0
2019-05-22 09:40:00,150.75,150.85,150.67,150.79,2547.0,144.3285,144.4242,144.2519,144.3668,2547.0
2019-05-22 09:45:00,150.9,150.97,150.77,150.81,1700.0,144.4721,144.5391,144.3477,144.386,1700.0
2019-05-22 09:50:00,150.77,150.97,150.74,150.95,2233.0,144.3477,144.5391,144.3189,144.52,2233.0
2019-05-22 09:55:00,150.9,150.9,150.58,150.6,2924.0,144.4721,144.4721,144.1657,144.1849,2924.0
2019-05-22 10:00:00,150.61,150.79,150.61,150.73,4174.0,144.1945,144.3668,144.1945,144.3094,4174.0
2019-05-22 10:05:00,150.73,150.91,150.72,150.83,14000.0,144.3094,144.4817,144.2998,144.4051,14000.0
2019-05-22 10:10:00,150.93,151.11,150.87,151.11,5263.0,144.5008,144.6732,144.4434,144.6732,5263.0
2019-05-22 10:15:00,151.3,151.66,151.23,151.3,6014.0,144.8551,145.1997,144.7881,144.8551,6014.0
2019-05-22 10:20:00,151.23,151.35,151.15,151.35,3451.0,144.7881,144.9029,144.7115,144.9029,3451.0
2019-05-22 10:25:00,151.39,151.5,151.39,151.39,2231.0,144.9412,145.0466,144.9412,144.9412,2231.0
2019-05-22 10:30:00,151.31,151.35,151.2,151.22,3440.0,144.8647,144.9029,144.7593,144.7785,3440.0
2019-05-22 10:35:00,151.19,151.23,151.03,151.03,4003.0,144.7498,144.7881,144.5966,144.5966,4003.0
2019-05-22 10:40:00,151.1,151.22,150.96,151.12,2255.0,144.6636,144.7785,144.5296,144.6827,2255.0
2019-05-22 10:45:00,151.11,151.27,151.1,151.23,705.0,144.6732,144.8264,144.6636,144.7881,705.0
2019-05-22 10:50:00,151.27,151.28,151.02,151.02,4942.0,144.8264,144.8359,144.587,144.587,4942.0
2019-05-22 10:55:00,151.01,151.01,150.75,150.84,15149.0,144.5774,144.5774,144.3285,144.4147,15149.0
2019-05-22 11:00:00,150.8,150.8,150.68,150.8,3298.0,144.3764,144.3764,144.2615,144.3764,3298.0
2019-05-22 11:05:00,150.79,150.91,150.73,150.8,3523.0,144.3668,144.4817,144.3094,144.3764,3523.0
2019-05-22 11:10:00,150.76,150.83,150.68,150.74,3101.0,144.3381,144.4051,144.2615,144.3189,3101.0
2019-05-22 11:15:00,150.8,151.06,150.8,151.06,1075.0,144.3764,144.6253,144.3764,144.6253,1075.0
2019-05-22 11:20:00,151.05,151.08,150.83,150.89,11977.0,144.6157,144.6445,144.4051,144.4625,11977.0
2019-05-22 11:25:00,150.89,151.28,150.89,151.28,2201.0,144.4625,144.8359,144.4625,144.8359,2201.0
2019-05-22 11:30:00,151.42,151.46,151.31,151.34,2300.0,144.97,145.0083,144.8647,144.8934,2300.0
2019-05-22 11:35:00,151.2,151.2,150.9,150.97,1500.0,144.7593,144.7593,144.4721,144.5391,1500.0
2019-05-22 11:40:00,151.02,151.1,151.02,151.05,1650.0,144.587,144.6636,144.587,144.6157,1650.0
2019-05-22 11:45:00,151.1,151.1,150.96,150.97,2000.0,144.6636,144.6636,144.5296,144.5391,2000.0
2019-05-22 11:50:00,151.06,151.15,150.94,150.98,2500.0,144.6253,144.7115,144.5104,144.5487,2500.0
2019-05-22 11:55:00,151.03,151.23,151.03,151.22,661.0,144.5966,144.7881,144.5966,144.7785,661.0
2019-05-22 12:00:00,151.19,151.33,151.11,151.22,3637.0,144.7498,144.8838,144.6732,144.7785,3637.0
2019-05-22 12:05:00,151.13,151.21,151.13,151.19,900.0,144.6923,144.7689,144.6923,144.7498,900.0
2019-05-22 12:10:00,151.23,151.28,151.18,151.18,1737.0,144.7881,144.8359,144.7402,144.7402,1737.0
2019-05-22 12:15:00,151.21,151.25,151.13,151.24,1422.0,144.7689,144.8072,144.6923,144.7976,1422.0
2019-05-22 12:20:00,151.23,151.27,151.17,151.18,1985.0,144.7881,144.8264,144.7306,144.7402,1985.0
2019-05-22 12:25:00,151.22,151.22,150.94,150.95,4200.0,144.7785,144.7785,144.5104,144.52,4200.0
2019-05-22 12:30:00,150.9,150.9,150.8,150.89,1900.0,144.4721,144.4721,144.3764,144.4625,1900.0
2019-05-22 12:35:00,150.94,150.98,150.92,150.98,2000.0,144.5104,144.5487,144.4913,144.5487,2000.0
2019-05-22 12:40:00,150.94,150.98,150.78,150.78,800.0,144.5104,144.5487,144.3572,144.3572,800.0
2019-05-22 12:45:00,150.71,150.72,150.53,150.63,4775.0,144.2902,144.2998,144.1179,144.2136,4775.0
2019-05-22 12:50:00,150.61,150.77,150.6,150.77,1894.0,144.1945,144.3477,144.1849,144.3477,1894.0
2019-05-22 12:55:00,150.64,150.64,150.58,150.63,1119.0,144.2232,144.2232,144.1657,144.2136,1119.0
2019-05-22 13:00:00,150.56,150.67,150.53,150.55,3436.0,144.1466,144.2519,144.1179,144.137,3436.0
2019-05-22 13:05:00,150.5,150.55,150.4,150.54,2300.0,144.0892,144.137,143.9934,144.1275,2300.0
2019-05-22 13:10:00,150.48,150.51,150.44,150.48,1164.0,144.07,144.0987,144.0317,144.07,1164.0
2019-05-22 13:15:00,150.52,150.63,150.52,150.63,1397.0,144.1083,144.2136,144.1083,144.2136,1397.0
2019-05-22 13:20:00,150.57,150.58,150.49,150.56,1600.0,144.1562,144.1657,144.0796,144.1466,1600.0
2019-05-22 13:25:00,150.62,150.66,150.58,150.65,1435.0,144.204,144.2423,144.1657,144.2328,1435.0
2019-05-22 13:30:00,150.59,150.59,150.43,150.49,969.0,144.1753,144.1753,144.0221,144.0796,969.0
2019-05-22 13:35:00,150.52,150.52,150.48,150.48,304.0,144.1083,144.1083,144.07,144.07,304.0
2019-05-22 13:40:00,150.55,150.78,150.54,150.78,2371.0,144.137,144.3572,144.1275,144.3572,2371.0
2019-05-22 13:45:00,150.8,150.81,150.7,150.73,5964.0,144.3764,144.386,144.2806,144.3094,5964.0
2019-05-22 13:50:00,150.82,151.04,150.82,150.98,3437.0,144.3955,144.6062,144.3955,144.5487,3437.0
2019-05-22 13:55:00,151.04,151.04,150.99,150.99,300.0,144.6062,144.6062,144.5583,144.5583,300.0
2019-05-22 14:00:00,151.0,151.03,150.81,150.94,11184.0,144.5679,144.5966,144.386,144.5104,11184.0
2019-05-22 14:05:00,150.96,151.17,150.96,151.17,4522.0,144.5296,144.7306,144.5296,144.7306,4522.0
2019-05-22 14:10:00,151.14,151.17,151.09,151.09,2000.0,144.7019,144.7306,144.654,144.654,2000.0
2019-05-22 14:15:00,151.05,151.05,150.79,150.81,1100.0,144.6157,144.6157,144.3668,144.386,1100.0
2019-05-22 14:20:00,150.92,151.0,150.91,151.0,600.0,144.4913,144.5679,144.4817,144.5679,600.0
2019-05-22 14:25:00,151.03,151.04,150.93,150.99,1308.0,144.5966,144.6062,144.5008,144.5583,1308.0
2019-05-22 14:30:00,151.01,151.11,150.99,151.1,1500.0,144.5774,144.6732,144.5583,144.6636,1500.0
2019-05-22 14:35:00,151.11,151.17,151.06,151.11,900.0,144.6732,144.7306,144.6253,144.6732,900.0
2019-05-22 14:40:00,151.07,151.19,151.07,151.15,1692.0,144.6349,144.7498,144.6349,144.7115,1692.0
2019-05-22 14:45:00,151.15,151.15,151.07,151.07,800.0,144.7115,144.7115,144.6349,144.6349,800.0
2019-05-22 14:50:00,151.04,151.04,150.83,150.83,900.0,144.6062,144.6062,144.4051,144.4051,900.0
2019-05-22 14:55:00,150.89,150.91,150.84,150.91,1600.0,144.4625,144.4817,144.4147,144.4817,1600.0
2019-05-22 15:00:00,150.88,151.01,150.86,150.87,4843.0,144.453,144.5774,144.4338,144.4434,4843.0
2019-05-22 15:05:00,150.9,150.94,150.83,150.89,3040.0,144.4721,144.5104,144.4051,144.4625,3040.0
2019-05-22 15:10:00,150.9,151.0,150.9,150.94,1800.0,144.4721,144.5679,144.4721,144.5104,1800.0
2019-05-22 15:15:00,150.95,151.01,150.93,151.01,2100.0,144.52,144.5774,144.5008,144.5774,2100.0
2019-05-22 15:20:00,151.06,151.13,150.91,150.91,5457.0,144.6253,144.6923,144.4817,144.4817,5457.0
2019-05-22 15:25:00,150.94,150.96,150.83,150.83,5400.0,144.5104,144.5296,144.4051,144.4051,5400.0
2019-05-22 15:30:00,150.83,150.83,150.69,150.77,4000.0,144.4051,144.4051,144.2711,144.3477,4000.0
2019-05-22 15:35:00,150.78,150.81,150.71,150.79,5100.0,144.3572,144.386,144.2902,144.3668,5100.0
2019-05-22 15:40:00,150.78,150.81,150.75,150.8,7303.0,144.3572,144.386,144.3285,144.3764,7303.0
2019-05-22 15:45:00,150.8,150.83,150.73,150.78,11011.0,144.3764,144.4051,144.3094,144.3572,11011.0
2019-05-22 15:50:00,150.78,150.85,150.76,150.79,8709.0,144.3572,144.4242,144.3381,144.3668,8709.0
2019-05-22 15:55:00,150.77,150.78,150.57,150.61,22935.0,144.3477,144.3572,144.1562,144.1945,22935.0
2019-05-23 09:30:00,149.67,149.67,149.03,149.18,8364.0,143.2945,143.2945,142.6818,142.8254,8364.0
2019-05-23 09:35:00,149.29,149.29,148.81,149.02,8983.0,142.9307,142.9307,142.4711,142.6722,8983.0
2019-05-23 09:40:00,148.95,148.98,148.6,148.61,1000.0,142.6052,142.6339,142.2701,142.2797,1000.0
2019-05-23 09:45:00,148.56,148.92,148.37,148.84,2935.0,142.2318,142.5765,142.0499,142.4999,2935.0
2019-05-23 09:50:00,148.55,148.73,148.55,148.72,646.0,142.2222,142.3946,142.2222,142.385,646.0
2019-05-23 09:55:00,148.71,148.96,148.65,148.74,1700.0,142.3754,142.6148,142.318,142.4041,1700.0
2019-05-23 10:00:00,148.86,149.27,148.75,149.22,4794.0,142.519,142.9116,142.4137,142.8637,4794.0
2019-05-23 10:05:00,149.05,149.05,148.54,148.55,3430.0,142.7009,142.7009,142.2126,142.2222,3430.0
2019-05-23 10:10:00,148.65,148.97,148.52,148.67,2734.0,142.318,142.6243,142.1935,142.3371,2734.0
2019-05-23 10:15:00,148.75,148.84,148.51,148.68,4301.0,142.4137,142.4999,142.1839,142.3467,4301.0
2019-05-23 10:20:00,148.67,148.76,148.6,148.76,1900.0,142.3371,142.4233,142.2701,142.4233,1900.0
2019-05-23 10:25:00,148.73,149.13,148.63,149.05,7962.0,142.3946,142.7775,142.2988,142.7009,7962.0
2019-05-23 10:30:00,149.06,149.32,149.03,149.31,1967.0,142.7105,142.9594,142.6818,142.9498,1967.0
2019-05-23 10:35:00,149.32,149.33,149.12,149.29,2900.0,142.9594,142.969,142.7679,142.9307,2900.0
2019-05-23 10:40:00,149.31,149.33,149.18,149.3,5300.0,142.9498,142.969,142.8254,142.9403,5300.0
2019-05-23 10:45:00,149.35,149.37,149.22,149.23,1700.0,142.9881,143.0073,142.8637,142.8733,1700.0
2019-05-23 10:50:00,149.27,149.61,149.27,149.61,3027.0,142.9116,143.2371,142.9116,143.2371,3027.0
2019-05-23 10:55:00,149.65,149.65,149.3,149.41,1938.0,143.2754,143.2754,142.9403,143.0456,1938.0
2019-05-23 11:00:00,149.39,149.44,149.12,149.2,5255.0,143.0264,143.0743,142.7679,142.8445,5255.0
2019-05-23 11:05:00,149.21,149.23,149.1,149.16,2000.0,142.8541,142.8733,142.7488,142.8062,2000.0
2019-05-23 11:10:00,149.15,149.19,148.85,148.85,1900.0,142.7967,142.835,142.5094,142.5094,1900.0
2019-05-23 11:15:00,148.84,148.95,148.82,148.93,1327.0,142.4999,142.6052,142.4807,142.586,1327.0
2019-05-23 11:20:00,149.01,149.02,148.71,148.84,2532.0,142.6626,142.6722,142.3754,142.4999,2532.0
2019-05-23 11:25:00,148.87,149.16,148.87,148.93,2340.0,142.5286,142.8062,142.5286,142.586,2340.0
2019-05-23 11:30:00,148.87,148.96,148.7,148.7,1300.0,142.5286,142.6148,142.3658,142.3658,1300.0
2019-05-23 11:35:00,148.6,148.69,148.53,148.69,2700.0,142.2701,142.3563,142.2031,142.3563,2700.0
2019-05-23 11:40:00,148.75,148.75,148.6,148.64,2400.0,142.4137,142.4137,142.2701,142.3084,2400.0
2019-05-23 11:45:00,148.74,148.77,148.63,148.7,3001.0,142.4041,142.4328,142.2988,142.3658,3001.0
2019-05-23 11:50:00,148.7,148.82,148.59,148.59,2100.0,142.3658,142.4807,142.2605,142.2605,2100.0
2019-05-23 11:55:00,148.62,148.62,148.38,148.47,800.0,142.2892,142.2892,142.0595,142.1456,800.0
2019-05-23 12:00:00,148.5,148.55,148.41,148.55,1000.0,142.1744,142.2222,142.0882,142.2222,1000.0
2019-05-23 12:05:00,148.57,148.8,148.48,148.53,2400.0,142.2414,142.4616,142.1552,142.2031,2400.0
2019-05-23 12:10:00,148.48,148.63,148.44,148.56,1350.0,142.1552,142.2988,142.1169,142.2318,1350.0
2019-05-23 12:15:00,148.54,148.54,148.27,148.3,4554.0,142.2126,142.2126,141.9541,141.9829,4554.0
2019-05-23 12:20:00,148.28,148.29,147.96,147.96,11798.0,141.9637,141.9733,141.6574,141.6574,11798.0
2019-05-23 12:25:00,148.0,148.29,148.0,148.25,2966.0,141.6956,141.9733,141.6956,141.935,2966.0
2019-05-23 12:30:00,148.25,148.33,148.13,148.19,1800.0,141.935,142.0116,141.8201,141.8776,1800.0
2019-05-23 12:35:00,148.24,148.25,148.02,148.2,3208.0,141.9254,141.935,141.7148,141.8871,3208.0
2019-05-23 12:40:00,148.07,148.21,148.07,148.21,900.0,141.7627,141.8967,141.7627,141.8967,900.0
2019-05-23 12:45:00,148.34,148.34,148.11,148.13,1800.0,142.0212,142.0212,141.801,141.8201,1800.0
2019-05-23 12:50:00,148.12,148.12,147.76,147.76,1848.0,141.8105,141.8105,141.4659,141.4659,1848.0
2019-05-23 12:55:00,147.8,147.85,147.76,147.84,19125.0,141.5042,141.552,141.4659,141.5425,19125.0
2019-05-23 13:00:00,147.79,148.06,147.71,148.06,2547.0,141.4946,141.7531,141.418,141.7531,2547.0
2019-05-23 13:05:00,148.09,148.21,148.08,148.19,1700.0,141.7818,141.8967,141.7722,141.8776,1700.0
2019-05-23 13:10:00,148.18,148.21,148.06,148.1,1800.0,141.868,141.8967,141.7531,141.7914,1800.0
2019-05-23 13:15:00,148.15,148.17,148.02,148.17,2203.0,141.8393,141.8584,141.7148,141.8584,2203.0
2019-05-23 13:20:00,148.06,148.28,148.06,148.28,900.0,141.7531,141.9637,141.7531,141.9637,900.0
2019-05-23 13:25:00,148.28,148.49,148.23,148.4,3900.0,141.9637,142.1648,141.9159,142.0786,3900.0
2019-05-23 13:30:00,148.38,148.4,148.33,148.36,1500.0,142.0595,142.0786,142.0116,142.0403,1500.0
2019-05-23 13:35:00,148.37,148.45,148.3,148.45,3701.0,142.0499,142.1265,141.9829,142.1265,3701.0
2019-05-23 13:40:00,148.38,148.44,148.34,148.43,2219.0,142.0595,142.1169,142.0212,142.1073,2219.0
2019-05-23 13:45:00,148.33,148.33,148.16,148.19,1600.0,142.0116,142.0116,141.8488,141.8776,1600.0
2019-05-23 13:50:00,148.1,148.16,148.1,148.11,1800.0,141.7914,141.8488,141.7914,141.801,1800.0
2019-05-23 13:55:00,148.15,148.4,148.13,148.33,3202.0,141.8393,142.0786,141.8201,142.0116,3202.0
2019-05-23 14:00:00,148.38,148.39,148.23,148.3,3165.0,142.0595,142.069,141.9159,141.9829,3165.0
2019-05-23 14:05:00,148.2,148.27,148.09,148.09,2400.0,141.8871,141.9541,141.7818,141.7818,2400.0
2019-05-23 14:10:00,148.06,148.2,147.96,148.18,6664.0,141.7531,141.8871,141.6574,141.868,6664.0
2019-05-23 14:15:00,148.2,148.4,148.16,148.33,4118.0,141.8871,142.0786,141.8488,142.0116,4118.0
2019-05-23 14:20:00,148.39,148.53,148.38,148.46,2800.0,142.069,142.2031,142.0595,142.1361,2800.0
2019-05-23 14:25:00,148.43,148.44,148.24,148.24,2200.0,142.1073,142.1169,141.9254,141.9254,2200.0
2019-05-23 14:30:00,148.25,148.29,148.18,148.29,1800.0,141.935,141.9733,141.868,141.9733,1800.0
2019-05-23 14:35:00,148.24,148.3,148.08,148.09,2400.0,141.9254,141.9829,141.7722,141.7818,2400.0
2019-05-23 14:40:00,148.1,148.1,147.91,147.93,2000.0,141.7914,141.7914,141.6095,141.6286,2000.0
2019-05-23 14:45:00,147.93,148.0,147.92,147.92,1000.0,141.6286,141.6956,141.6191,141.6191,1000.0
2019-05-23 14:50:00,147.95,148.03,147.88,148.03,2259.0,141.6478,141.7244,141.5808,141.7244,2259.0
2019-05-23 14:55:00,147.97,148.02,147.89,147.99,2761.0,141.6669,141.7148,141.5903,141.6861,2761.0
2019-05-23 15:00:00,147.97,148.0,147.72,147.78,2700.0,141.6669,141.6956,141.4276,141.485,2700.0
2019-05-23 15:05:00,147.81,147.85,147.66,147.67,4745.0,141.5137,141.552,141.3701,141.3797,4745.0
2019-05-23 15:10:00,147.78,147.8,147.69,147.76,7500.0,141.485,141.5042,141.3989,141.4659,7500.0
2019-05-23 15:15:00,147.78,148.05,147.62,147.97,6800.0,141.485,141.7435,141.3318,141.6669,6800.0
2019-05-23 15:20:00,147.98,148.26,147.98,148.0,6793.0,141.6765,141.9446,141.6765,141.6956,6793.0
2019-05-23 15:25:00,148.0,148.28,147.85,148.2,10400.0,141.6956,141.9637,141.552,141.8871,10400.0
2019-05-23 15:30:00,148.12,148.3,148.08,148.16,9746.0,141.8105,141.9829,141.7722,141.8488,9746.0
2019-05-23 15:35:00,148.16,148.27,147.92,147.93,8712.0,141.8488,141.9541,141.6191,141.6286,8712.0
2019-05-23 15:40:00,147.95,147.96,147.67,147.68,11475.0,141.6478,141.6574,141.3797,141.3893,11475.0
2019-05-23 15:45:00,147.72,147.8,147.47,147.54,23286.0,141.4276,141.5042,141.1882,141.2552,23286.0
2019-05-23 15:50:00,147.54,147.99,147.46,147.91,27639.0,141.2552,141.6861,141.1787,141.6095,27639.0
2019-05-23 15:55:00,147.98,148.07,147.84,147.97,46089.0,141.6765,141.7627,141.5425,141.6669,46089.0
2019-05-24 09:30:00,151.8,156.75,151.8,156.21,164120.0,145.3338,150.0729,145.3338,149.5559,164120.0
2019-05-24 09:35:00,155.93,156.66,155.82,156.26,79000.0,149.2879,149.9868,149.1825,149.6038,79000.0
2019-05-24 09:40:00,156.31,157.2,156.14,156.14,74806.0,149.6517,150.5038,149.4889,149.4889,74806.0
2019-05-24 09:45:00,156.06,156.29,155.59,156.03,78669.0,149.4123,149.6325,148.9623,149.3836,78669.0
2019-05-24 09:50:00,155.95,155.95,154.76,154.91,79968.0,149.307,149.307,148.1677,148.3113,79968.0
2019-05-24 09:55:00,154.98,155.07,153.84,153.86,65012.0,148.3783,148.4645,147.2869,147.306,65012.0
2019-05-24 10:00:00,153.95,154.84,153.83,153.84,203039.0,147.3922,148.2443,147.2773,147.2869,203039.0
2019-05-24 10:05:00,153.83,154.19,153.24,153.71,87306.0,147.2773,147.622,146.7124,147.1624,87306.0
2019-05-24 10:10:00,153.81,153.81,153.14,153.81,37782.0,147.2582,147.2582,146.6167,147.2582,37782.0
2019-05-24 10:15:00,153.65,153.97,153.57,153.78,12289.0,147.105,147.4113,147.0284,147.2294,12289.0
2019-05-24 10:20:00,153.67,153.78,153.43,153.76,35872.0,147.1241,147.2294,146.8943,147.2103,35872.0
2019-05-24 10:25:00,153.76,153.89,153.02,153.25,53324.0,147.2103,147.3348,146.5018,146.722,53324.0
2019-05-24 10:30:00,153.3,153.3,152.8,152.8,19025.0,146.7699,146.7699,146.2912,146.2912,19025.0
2019-05-24 10:35:00,152.7,153.0,152.45,152.91,39872.0,146.1954,146.4827,145.9561,146.3965,39872.0
2019-05-24 10:40:00,152.91,152.92,152.37,152.56,17549.0,146.3965,146.4061,145.8795,146.0614,17549.0
2019-05-24 10:45:00,152.59,152.64,152.29,152.29,21485.0,146.0901,146.138,145.8029,145.8029,21485.0
2019-05-24 10:50:00,152.46,152.83,152.4,152.63,27104.0,145.9657,146.3199,145.9082,146.1284,27104.0
2019-05-24 10:55:00,152.56,152.77,152.25,152.51,36564.0,146.0614,146.2625,145.7646,146.0135,36564.0
2019-05-24 11:00:00,152.48,152.66,152.23,152.28,11515.0,145.9848,146.1571,145.7455,145.7933,11515.0
2019-05-24 11:05:00,152.22,152.67,152.2,152.5,20998.0,145.7359,146.1667,145.7167,146.004,20998.0
2019-05-24 11:10:00,152.57,152.75,152.52,152.69,7090.0,146.071,146.2433,146.0231,146.1859,7090.0
2019-05-24 11:15:00,152.65,152.73,152.62,152.62,9077.0,146.1476,146.2242,146.1189,146.1189,9077.0
2019-05-24 11:20:00,152.56,152.75,152.4,152.58,12044.0,146.0614,146.2433,145.9082,146.0806,12044.0
2019-05-24 11:25:00,152.39,152.53,152.2,152.33,55017.0,145.8986,146.0327,145.7167,145.8412,55017.0
2019-05-24 11:30:00,152.38,152.82,152.32,152.81,30527.0,145.8891,146.3103,145.8316,146.3008,30527.0
2019-05-24 11:35:00,152.85,152.86,152.4,152.45,15166.0,146.3391,146.3486,145.9082,145.9561,15166.0
2019-05-24 11:40:00,152.43,152.52,152.26,152.34,14381.0,145.9369,146.0231,145.7742,145.8508,14381.0
2019-05-24 11:45:00,152.36,152.56,152.32,152.49,13820.0,145.8699,146.0614,145.8316,145.9944,13820.0
2019-05-24 11:50:00,152.49,152.51,152.37,152.44,17100.0,145.9944,146.0135,145.8795,145.9465,17100.0
2019-05-24 11:55:00,152.44,152.64,152.02,152.08,37860.0,145.9465,146.138,145.5444,145.6019,37860.0
2019-05-24 12:00:00,152.07,152.7,151.5,152.64,147425.0,145.5923,146.1954,145.0466,146.138,147425.0
2019-05-24 12:05:00,152.63,153.89,152.56,153.71,123863.0,146.1284,147.3348,146.0614,147.1624,123863.0
2019-05-24 12:10:00,153.71,154.71,153.66,154.3,151062.0,147.1624,148.1198,147.1146,147.7273,151062.0
2019-05-24 12:15:00,154.21,154.7,153.84,154.03,156110.0,147.6411,148.1102,147.2869,147.4688,156110.0
2019-05-24 12:20:00,154.1,155.95,154.07,155.08,164623.0,147.5358,149.307,147.5071,148.4741,164623.0
2019-05-24 12:25:00,155.14,158.41,155.07,158.01,214383.0,148.5315,151.6622,148.4645,151.2793,214383.0
2019-05-24 12:30:00,157.75,158.73,157.52,157.6,192107.0,151.0303,151.9686,150.8101,150.8867,192107.0
2019-05-24 12:35:00,157.76,158.18,156.85,156.95,108353.0,151.0399,151.442,150.1687,150.2644,108353.0
2019-05-24 12:40:00,156.95,157.08,156.23,156.42,96463.0,150.2644,150.3889,149.5751,149.757,96463.0
2019-05-24 12:45:00,156.42,156.5,155.5,155.6,51624.0,149.757,149.8336,148.8762,148.9719,51624.0
2019-05-24 12:50:00,155.52,156.2,155.2,156.09,157177.0,148.8953,149.5464,148.589,149.441,157177.0
2019-05-24 12:55:00,156.16,156.35,155.77,155.93,30461.0,149.5081,149.69,149.1347,149.2879,30461.0
2019-05-24 13:00:00,155.93,156.02,154.82,154.84,78183.0,149.2879,149.374,148.2251,148.2443,78183.0
2019-05-24 13:05:00,154.84,155.14,154.74,154.95,39324.0,148.2443,148.5315,148.1485,148.3496,39324.0
2019-05-24 13:10:00,154.95,155.15,154.27,154.27,40188.0,148.3496,148.5411,147.6986,147.6986,40188.0
2019-05-24 13:15:00,154.29,154.32,153.82,154.06,29155.0,147.7177,147.7464,147.2677,147.4975,29155.0
2019-05-24 13:20:00,153.99,154.28,153.88,154.02,20178.0,147.4305,147.7081,147.3252,147.4592,20178.0
2019-05-24 13:25:00,154.11,154.18,153.89,154.03,24621.0,147.5454,147.6124,147.3348,147.4688,24621.0
2019-05-24 13:30:00,153.99,154.05,153.58,153.9,54328.0,147.4305,147.4879,147.038,147.3443,54328.0
2019-05-24 13:35:00,153.9,154.05,153.62,153.68,28229.0,147.3443,147.4879,147.0763,147.1337,28229.0
2019-05-24 13:40:00,153.64,153.64,153.37,153.48,22085.0,147.0954,147.0954,146.8369,146.9422,22085.0
2019-05-24 13:45:00,153.52,153.59,153.44,153.56,23920.0,146.9805,147.0475,146.9039,147.0188,23920.0
2019-05-24 13:50:00,153.53,153.78,153.38,153.64,40657.0,146.9901,147.2294,146.8465,147.0954,40657.0
2019-05-24 13:55:00,153.63,153.96,153.62,153.9,13297.0,147.0858,147.4018,147.0763,147.3443,13297.0
2019-05-24 14:00:00,153.98,154.02,153.1,153.14,9652.0,147.4209,147.4592,146.5784,146.6167,9652.0
2019-05-24 14:05:00,153.14,153.34,152.89,152.98,14535.0,146.6167,146.8082,146.3773,146.4635,14535.0
2019-05-24 14:10:00,152.93,153.15,152.82,153.04,11911.0,146.4156,146.6263,146.3103,146.521,11911.0
2019-05-24 14:15:00,152.97,153.1,152.93,153.0,28948.0,146.4539,146.5784,146.4156,146.4827,28948.0
2019-05-24 14:20:00,153.0,153.07,152.82,152.86,6975.0,146.4827,146.5497,146.3103,146.3486,6975.0
2019-05-24 14:25:00,152.85,152.94,152.63,152.75,9189.0,146.3391,146.4252,146.1284,146.2433,9189.0
2019-05-24 14:30:00,152.77,153.04,152.75,152.97,24861.0,146.2625,146.521,146.2433,146.4539,24861.0
2019-05-24 14:35:00,152.98,153.03,152.78,152.86,71725.0,146.4635,146.5114,146.272,146.3486,71725.0
2019-05-24 14:40:00,152.86,153.41,152.56,152.56,29631.0,146.3486,146.8752,146.0614,146.0614,29631.0
2019-05-24 14:45:00,152.61,152.75,152.38,152.44,26988.0,146.1093,146.2433,145.8891,145.9465,26988.0
2019-05-24 14:50:00,152.44,152.81,152.21,152.81,53110.0,145.9465,146.3008,145.7263,146.3008,53110.0
2019-05-24 14:55:00,152.89,153.09,152.66,152.67,36378.0,146.3773,146.5688,146.1571,146.1667,36378.0
2019-05-24 15:00:00,152.68,153.06,152.5,152.99,22671.0,146.1763,146.5401,146.004,146.4731,22671.0
2019-05-24 15:05:00,153.02,153.27,152.95,153.06,22547.0,146.5018,146.7412,146.4348,146.5401,22547.0
2019-05-24 15:10:00,153.06,153.1,152.83,152.86,28235.0,146.5401,146.5784,146.3199,146.3486,28235.0
2019-05-24 15:15:00,152.86,153.34,152.77,153.17,51554.0,146.3486,146.8082,146.2625,146.6454,51554.0
2019-05-24 15:20:00,153.21,153.67,153.1,153.55,37822.0,146.6837,147.1241,146.5784,147.0092,37822.0
2019-05-24 15:25:00,153.54,153.69,153.26,153.38,59538.0,146.9997,147.1433,146.7316,146.8465,59538.0
2019-05-24 15:30:00,153.35,153.36,152.93,152.93,55550.0,146.8178,146.8273,146.4156,146.4156,55550.0
2019-05-24 15:35:00,152.98,153.28,152.98,153.17,49217.0,146.4635,146.7507,146.4635,146.6454,49217.0
2019-05-24 15:40:00,153.17,153.5,153.15,153.49,128550.0,146.6454,146.9614,146.6263,146.9518,128550.0
2019-05-24 15:45:00,153.46,153.5,153.25,153.41,66252.0,146.9231,146.9614,146.722,146.8752,66252.0
2019-05-24 15:50:00,153.46,153.66,153.41,153.65,90998.0,146.9231,147.1146,146.8752,147.105,90998.0
2019-05-24 15:55:00,153.6,153.94,153.36,153.46,161351.0,147.0571,147.3826,146.8273,146.9231,161351.0
2019-05-28 09:30:00,147.99,150.95,147.83,150.58,224040.0,141.6861,144.52,141.5329,144.1657,224040.0
2019-05-28 09:35:00,150.72,151.62,149.61,151.25,155923.0,144.2998,145.1614,143.2371,144.8072,155923.0
2019-05-28 09:40:00,151.35,154.03,151.34,153.82,179279.0,144.9029,147.4688,144.8934,147.2677,179279.0
2019-05-28 09:45:00,153.87,154.33,152.81,154.33,219023.0,147.3156,147.756,146.3008,147.756,219023.0
2019-05-28 09:50:00,154.02,155.24,153.1,153.22,184904.0,147.4592,148.6272,146.5784,146.6933,184904.0
2019-05-28 09:55:00,153.15,153.62,152.58,152.78,87878.0,146.6263,147.0763,146.0806,146.272,87878.0
2019-05-28 10:00:00,152.78,152.81,152.17,152.68,96776.0,146.272,146.3008,145.688,146.1763,96776.0
2019-05-28 10:05:00,152.69,152.96,152.41,152.55,100679.0,146.1859,146.4444,145.9178,146.0518,100679.0
2019-05-28 10:10:00,152.55,152.6,152.1,152.52,96093.0,146.0518,146.0997,145.621,146.0231,96093.0
2019-05-28 10:15:00,152.48,152.48,151.8,151.94,59866.0,145.9848,145.9848,145.3338,145.4678,59866.0
2019-05-28 10:20:00,151.87,152.57,151.87,152.12,72029.0,145.4008,146.071,145.4008,145.6401,72029.0
2019-05-28 10:25:00,152.11,152.38,151.62,152.18,47736.0,145.6306,145.8891,145.1614,145.6976,47736.0
2019-05-28 10:30:00,152.11,152.24,151.77,151.81,33867.0,145.6306,145.755,145.3051,145.3434,33867.0
2019-05-28 10:35:00,151.76,151.81,151.29,151.64,31456.0,145.2955,145.3434,144.8455,145.1806,31456.0
2019-05-28 10:40:00,151.66,151.88,151.5,151.53,30887.0,145.1997,145.4104,145.0466,145.0753,30887.0
2019-05-28 10:45:00,151.53,151.57,151.13,151.24,38808.0,145.0753,145.1136,144.6923,144.7976,38808.0
2019-05-28 10:50:00,151.26,151.27,150.96,151.04,41869.0,144.8168,144.8264,144.5296,144.6062,41869.0
2019-05-28 10:55:00,151.04,151.58,151.01,151.45,38001.0,144.6062,145.1232,144.5774,144.9987,38001.0
2019-05-28 11:00:00,151.43,151.57,151.34,151.41,67387.0,144.9795,145.1136,144.8934,144.9604,67387.0
2019-05-28 11:05:00,151.37,151.41,150.64,150.92,37516.0,144.9221,144.9604,144.2232,144.4913,37516.0
2019-05-28 11:10:00,150.97,150.97,150.47,150.54,40017.0,144.5391,144.5391,144.0604,144.1275,40017.0
2019-05-28 11:15:00,150.58,150.74,149.99,150.19,67479.0,144.1657,144.3189,143.6009,143.7924,67479.0
2019-05-28 11:20:00,150.21,150.74,150.02,150.67,43464.0,143.8115,144.3189,143.6296,144.2519,43464.0
2019-05-28 11:25:00,150.75,150.82,150.1,150.27,43503.0,144.3285,144.3955,143.7062,143.869,43503.0
2019-05-28 11:30:00,150.3,150.53,150.12,150.53,37421.0,143.8977,144.1179,143.7253,144.1179,37421.0
2019-05-28 11:35:00,150.49,150.92,150.2,150.2,32681.0,144.0796,144.4913,143.8019,143.8019,32681.0
2019-05-28 11:40:00,150.25,150.34,150.0,150.04,51464.0,143.8498,143.936,143.6105,143.6488,51464.0
2019-05-28 11:45:00,150.06,150.27,149.99,150.09,98663.0,143.6679,143.869,143.6009,143.6966,98663.0
2019-05-28 11:50:00,150.05,150.46,149.96,150.41,62034.0,143.6583,144.0509,143.5722,144.003,62034.0
2019-05-28 11:55:00,150.46,150.48,150.2,150.4,28906.0,144.0509,144.07,143.8019,143.9934,28906.0
2019-05-28 12:00:00,150.38,150.71,150.2,150.5,79356.0,143.9743,144.2902,143.8019,144.0892,79356.0
2019-05-28 12:05:00,150.49,150.53,150.14,150.2,45291.0,144.0796,144.1179,143.7445,143.8019,45291.0
2019-05-28 12:10:00,150.11,150.89,150.01,150.86,67961.0,143.7158,144.4625,143.62,144.4338,67961.0
2019-05-28 12:15:00,150.8,151.32,150.76,150.89,85218.0,144.3764,144.8742,144.3381,144.4625,85218.0
2019-05-28 12:20:00,150.92,151.02,150.8,150.88,54416.0,144.4913,144.587,144.3764,144.453,54416.0
2019-05-28 12:25:00,150.91,151.2,150.87,151.03,51916.0,144.4817,144.7593,144.4434,144.5966,51916.0
2019-05-28 12:30:00,151.0,151.15,150.82,150.88,63980.0,144.5679,144.7115,144.3955,144.453,63980.0
2019-05-28 12:35:00,150.87,151.09,150.87,151.0,42898.0,144.4434,144.654,144.4434,144.5679,42898.0
2019-05-28 12:40:00,151.07,151.09,150.9,151.08,40704.0,144.6349,144.654,144.4721,144.6445,40704.0
2019-05-28 12:45:00,151.08,151.48,150.92,151.14,39426.0,144.6445,145.0274,144.4913,144.7019,39426.0
2019-05-28 12:50:00,151.06,151.07,150.8,150.85,103746.0,144.6253,144.6349,144.3764,144.4242,103746.0
2019-05-28 12:55:00,150.85,150.98,150.66,150.7,42695.0,144.4242,144.5487,144.2423,144.2806,42695.0
2019-05-28 13:00:00,150.69,150.77,150.29,150.44,22027.0,144.2711,144.3477,143.8881,144.0317,22027.0
2019-05-28 13:05:00,150.46,150.46,150.03,150.04,16390.0,144.0509,144.0509,143.6392,143.6488,16390.0
2019-05-28 13:10:00,150.06,150.16,149.77,149.86,97049.0,143.6679,143.7636,143.3903,143.4764,97049.0
2019-05-28 13:15:00,149.86,150.18,149.86,149.89,49025.0,143.4764,143.7828,143.4764,143.5051,49025.0
2019-05-28 13:20:00,149.94,150.31,149.9,150.25,95285.0,143.553,143.9073,143.5147,143.8498,95285.0
2019-05-28 13:25:00,150.26,150.44,150.23,150.31,32226.0,143.8594,144.0317,143.8307,143.9073,32226.0
2019-05-28 13:30:00,150.31,150.42,150.17,150.27,35494.0,143.9073,144.0126,143.7732,143.869,35494.0
2019-05-28 13:35:00,150.27,150.37,149.94,150.03,35018.0,143.869,143.9647,143.553,143.6392,35018.0
2019-05-28 13:40:00,150.01,150.07,149.75,149.79,36559.0,143.62,143.6775,143.3711,143.4094,36559.0
2019-05-28 13:45:00,149.77,150.05,149.75,149.84,33130.0,143.3903,143.6583,143.3711,143.4573,33130.0
2019-05-28 13:50:00,149.81,150.11,149.75,150.03,43623.0,143.4285,143.7158,143.3711,143.6392,43623.0
2019-05-28 13:55:00,150.0,150.01,149.59,149.7,42411.0,143.6105,143.62,143.2179,143.3232,42411.0
2019-05-28 14:00:00,149.68,149.75,149.23,149.25,47056.0,143.3041,143.3711,142.8733,142.8924,47056.0
2019-05-28 14:05:00,149.26,149.27,149.0,149.07,27972.0,142.902,142.9116,142.6531,142.7201,27972.0
2019-05-28 14:10:00,149.08,149.14,148.8,149.01,36048.0,142.7296,142.7871,142.4616,142.6626,36048.0
2019-05-28 14:15:00,149.02,149.37,149.01,149.15,29554.0,142.6722,143.0073,142.6626,142.7967,29554.0
2019-05-28 14:20:00,149.14,149.14,148.85,149.08,33881.0,142.7871,142.7871,142.5094,142.7296,33881.0
2019-05-28 14:25:00,149.04,149.21,149.01,149.18,31189.0,142.6913,142.8541,142.6626,142.8254,31189.0
2019-05-28 14:30:00,149.15,149.38,149.12,149.38,41314.0,142.7967,143.0169,142.7679,143.0169,41314.0
2019-05-28 14:35:00,149.38,149.41,148.97,148.97,28815.0,143.0169,143.0456,142.6243,142.6243,28815.0
2019-05-28 14:40:00,148.95,148.95,148.54,148.58,28750.0,142.6052,142.6052,142.2126,142.2509,28750.0
2019-05-28 14:45:00,148.58,148.7,148.52,148.55,24114.0,142.2509,142.3658,142.1935,142.2222,24114.0
2019-05-28 14:50:00,148.59,148.79,148.45,148.75,21967.0,142.2605,142.452,142.1265,142.4137,21967.0
2019-05-28 14:55:00,148.73,148.9,148.61,148.83,33121.0,142.3946,142.5573,142.2797,142.4903,33121.0
2019-05-28 15:00:00,148.8,148.91,148.75,148.8,78915.0,142.4616,142.5669,142.4137,142.4616,78915.0
2019-05-28 15:05:00,148.8,148.85,148.59,148.72,46946.0,142.4616,142.5094,142.2605,142.385,46946.0
2019-05-28 15:10:00,148.72,149.03,148.69,149.0,44169.0,142.385,142.6818,142.3563,142.6531,44169.0
2019-05-28 15:15:00,148.97,149.1,148.9,149.09,59673.0,142.6243,142.7488,142.5573,142.7392,59673.0
2019-05-28 15:20:00,149.12,149.21,149.09,149.12,60523.0,142.7679,142.8541,142.7392,142.7679,60523.0
2019-05-28 15:25:00,149.11,149.18,149.0,149.05,74144.0,142.7584,142.8254,142.6531,142.7009,74144.0
2019-05-28 15:30:00,149.04,149.21,149.0,149.07,82672.0,142.6913,142.8541,142.6531,142.7201,82672.0
2019-05-28 15:35:00,149.08,149.33,149.03,149.09,75318.0,142.7296,142.969,142.6818,142.7392,75318.0
2019-05-28 15:40:00,149.09,149.16,148.9,148.95,108673.0,142.7392,142.8062,142.5573,142.6052,108673.0
2019-05-28 15:45:00,148.97,149.03,148.76,148.8,123837.0,142.6243,142.6818,142.4233,142.4616,123837.0
2019-05-28 15:50:00,148.81,149.03,148.68,148.68,137531.0,142.4711,142.6818,142.3467,142.3467,137531.0
2019-05-28 15:55:00,148.73,148.89,148.64,148.78,273273.0,142.3946,142.5477,142.3084,142.4424,273273.0
2019-05-29 09:30:00,148.0,148.58,146.58,148.58,65858.0,141.6956,142.2509,140.3361,142.2509,65858.0
2019-05-29 09:35:00,148.5,148.59,146.98,147.0,47524.0,142.1744,142.2605,140.7191,140.7382,47524.0
2019-05-29 09:40:00,147.07,147.07,146.26,146.85,55997.0,140.8053,140.8053,140.0298,140.5946,55997.0
2019-05-29 09:45:00,146.86,146.87,146.25,146.32,47570.0,140.6042,140.6138,140.0202,140.0872,47570.0
2019-05-29 09:50:00,146.38,146.48,146.09,146.15,66264.0,140.1447,140.2404,139.867,139.9245,66264.0
2019-05-29 09:55:00,146.15,147.24,146.14,147.24,56344.0,139.9245,140.968,139.9149,140.968,56344.0
2019-05-29 10:00:00,147.19,147.52,147.07,147.13,49860.0,140.9202,141.2361,140.8053,140.8627,49860.0
2019-05-29 10:05:00,147.1,147.39,146.79,147.39,66880.0,140.834,141.1116,140.5372,141.1116,66880.0
2019-05-29 10:10:00,147.4,147.46,146.9,146.91,42617.0,141.1212,141.1787,140.6425,140.6521,42617.0
2019-05-29 10:15:00,146.9,147.07,146.41,146.42,55347.0,140.6425,140.8053,140.1734,140.183,55347.0
2019-05-29 10:20:00,146.47,146.47,145.73,146.12,113678.0,140.2308,140.2308,139.5223,139.8957,113678.0
2019-05-29 10:25:00,146.12,146.15,145.81,146.08,50597.0,139.8957,139.9245,139.5989,139.8574,50597.0
2019-05-29 10:30:00,146.07,146.45,145.89,146.31,37825.0,139.8479,140.2117,139.6755,140.0776,37825.0
2019-05-29 10:35:00,146.25,146.26,145.55,145.55,32642.0,140.0202,140.0298,139.35,139.35,32642.0
2019-05-29 10:40:00,145.55,145.66,145.22,145.22,33027.0,139.35,139.4553,139.0341,139.0341,33027.0
2019-05-29 10:45:00,145.27,145.81,145.21,145.78,24784.0,139.0819,139.5989,139.0245,139.5702,24784.0
2019-05-29 10:50:00,145.74,146.27,145.65,146.25,40965.0,139.5319,140.0393,139.4458,140.0202,40965.0
2019-05-29 10:55:00,146.25,146.65,146.19,146.58,34487.0,140.0202,140.4032,139.9627,140.3361,34487.0
2019-05-29 11:00:00,146.52,146.72,146.43,146.51,48736.0,140.2787,140.4702,140.1925,140.2691,48736.0
2019-05-29 11:05:00,146.45,146.68,146.34,146.52,31773.0,140.2117,140.4319,140.1064,140.2787,31773.0
2019-05-29 11:10:00,146.52,146.52,146.0,146.23,22134.0,140.2787,140.2787,139.7808,140.001,22134.0
2019-05-29 11:15:00,146.25,146.57,146.04,146.41,23808.0,140.0202,140.3266,139.8191,140.1734,23808.0
2019-05-29 11:20:00,146.38,146.39,146.0,146.08,59371.0,140.1447,140.1542,139.7808,139.8574,59371.0
2019-05-29 11:25:00,146.05,146.08,145.55,145.75,33682.0,139.8287,139.8574,139.35,139.5415,33682.0
2019-05-29 11:30:00,145.8,145.88,145.54,145.86,39769.0,139.5894,139.666,139.3404,139.6468,39769.0
2019-05-29 11:35:00,145.86,145.91,145.59,145.63,33606.0,139.6468,139.6947,139.3883,139.4266,33606.0
2019-05-29 11:40:00,145.59,145.75,145.51,145.69,16540.0,139.3883,139.5415,139.3117,139.484,16540.0
2019-05-29 11:45:00,145.67,145.74,145.56,145.71,25917.0,139.4649,139.5319,139.3596,139.5032,25917.0
2019-05-29 11:50:00,145.69,145.79,145.34,145.49,33929.0,139.484,139.5798,139.149,139.2926,33929.0
2019-05-29 11:55:00,145.49,145.51,145.23,145.47,35888.0,139.2926,139.3117,139.0436,139.2734,35888.0
2019-05-29 12:00:00,145.47,145.53,145.31,145.47,28756.0,139.2734,139.3309,139.1202,139.2734,28756.0
2019-05-29 12:05:00,145.46,145.68,145.32,145.49,31906.0,139.2638,139.4745,139.1298,139.2926,31906.0
2019-05-29 12:10:00,145.47,145.79,145.36,145.76,34171.0,139.2734,139.5798,139.1681,139.5511,34171.0
2019-05-29 12:15:00,145.75,145.78,145.61,145.73,26016.0,139.5415,139.5702,139.4075,139.5223,26016.0
2019-05-29 12:20:00,145.71,145.77,145.59,145.62,15380.0,139.5032,139.5606,139.3883,139.417,15380.0
2019-05-29 12:25:00,145.61,145.84,145.61,145.79,23417.0,139.4075,139.6277,139.4075,139.5798,23417.0
2019-05-29 12:30:00,145.77,145.87,145.64,145.7,16898.0,139.5606,139.6564,139.4362,139.4936,16898.0
2019-05-29 12:35:00,145.69,145.78,145.61,145.62,17357.0,139.484,139.5702,139.4075,139.417,17357.0
2019-05-29 12:40:00,145.61,145.81,145.6,145.81,12843.0,139.4075,139.5989,139.3979,139.5989,12843.0
2019-05-29 12:45:00,145.78,145.82,145.66,145.69,9010.0,139.5702,139.6085,139.4553,139.484,9010.0
2019-05-29 12:50:00,145.69,145.71,145.51,145.56,9076.0,139.484,139.5032,139.3117,139.3596,9076.0
2019-05-29 12:55:00,145.59,145.59,145.33,145.44,17718.0,139.3883,139.3883,139.1394,139.2447,17718.0
2019-05-29 13:00:00,145.46,145.52,145.31,145.38,23573.0,139.2638,139.3213,139.1202,139.1873,23573.0
2019-05-29 13:05:00,145.37,145.83,145.3,145.79,16807.0,139.1777,139.6181,139.1107,139.5798,16807.0
2019-05-29 13:10:00,145.82,146.17,145.82,146.09,30940.0,139.6085,139.9436,139.6085,139.867,30940.0
2019-05-29 13:15:00,146.12,146.17,145.98,146.01,16093.0,139.8957,139.9436,139.7617,139.7904,16093.0
2019-05-29 13:20:00,146.01,146.15,145.9,146.11,8854.0,139.7904,139.9245,139.6851,139.8862,8854.0
2019-05-29 13:25:00,146.09,146.29,146.0,146.28,9332.0,139.867,140.0585,139.7808,140.0489,9332.0
2019-05-29 13:30:00,146.24,146.37,146.19,146.36,12886.0,140.0106,140.1351,139.9627,140.1255,12886.0
2019-05-29 13:35:00,146.32,146.43,146.11,146.41,13399.0,140.0872,140.1925,139.8862,140.1734,13399.0
2019-05-29 13:40:00,146.38,146.66,146.36,146.55,16092.0,140.1447,140.4127,140.1255,140.3074,16092.0
2019-05-29 13:45:00,146.52,146.79,146.5,146.73,23892.0,140.2787,140.5372,140.2595,140.4797,23892.0
2019-05-29 13:50:00,146.72,146.81,146.51,146.54,7963.0,140.4702,140.5563,140.2691,140.2978,7963.0
2019-05-29 13:55:00,146.56,146.74,146.53,146.53,6434.0,140.317,140.4893,140.2883,140.2883,6434.0
2019-05-29 14:00:00,146.56,146.69,146.51,146.59,13970.0,140.317,140.4415,140.2691,140.3457,13970.0
2019-05-29 14:05:00,146.58,146.64,146.41,146.44,13158.0,140.3361,140.3936,140.1734,140.2021,13158.0
2019-05-29 14:10:00,146.4,146.58,146.39,146.53,14712.0,140.1638,140.3361,140.1542,140.2883,14712.0
2019-05-29 14:15:00,146.51,146.65,146.46,146.49,12810.0,140.2691,140.4032,140.2212,140.25,12810.0
2019-05-29 14:20:00,146.48,146.61,146.47,146.56,8792.0,140.2404,140.3649,140.2308,140.317,8792.0
2019-05-29 14:25:00,146.55,146.64,146.48,146.48,79495.0,140.3074,140.3936,140.2404,140.2404,79495.0
2019-05-29 14:30:00,146.47,146.47,146.0,146.01,15577.0,140.2308,140.2308,139.7808,139.7904,15577.0
2019-05-29 14:35:00,145.99,146.02,145.82,145.87,8586.0,139.7713,139.8,139.6085,139.6564,8586.0
2019-05-29 14:40:00,145.87,145.87,145.75,145.78,6033.0,139.6564,139.6564,139.5415,139.5702,6033.0
2019-05-29 14:45:00,145.78,145.99,145.78,145.86,10946.0,139.5702,139.7713,139.5702,139.6468,10946.0
2019-05-29 14:50:00,145.83,145.84,145.61,145.8,6452.0,139.6181,139.6277,139.4075,139.5894,6452.0
2019-05-29 14:55:00,145.8,146.12,145.75,146.02,8433.0,139.5894,139.8957,139.5415,139.8,8433.0
2019-05-29 15:00:00,145.99,146.01,145.73,145.77,11928.0,139.7713,139.7904,139.5223,139.5606,11928.0
2019-05-29 15:05:00,145.77,145.96,145.7,145.93,7822.0,139.5606,139.7425,139.4936,139.7138,7822.0
2019-05-29 15:10:00,145.93,146.14,145.88,146.13,14227.0,139.7138,139.9149,139.666,139.9053,14227.0
2019-05-29 15:15:00,146.17,146.25,146.08,146.18,24830.0,139.9436,140.0202,139.8574,139.9532,24830.0
2019-05-29 15:20:00,146.19,146.43,146.15,146.4,25484.0,139.9627,140.1925,139.9245,140.1638,25484.0
2019-05-29 15:25:00,146.39,146.53,146.35,146.46,18997.0,140.1542,140.2883,140.1159,140.2212,18997.0
2019-05-29 15:30:00,146.46,146.83,146.35,146.83,25048.0,140.2212,140.5755,140.1159,140.5755,25048.0
2019-05-29 15:35:00,146.81,146.96,146.71,146.92,21515.0,140.5563,140.6999,140.4606,140.6617,21515.0
2019-05-29 15:40:00,146.93,147.46,146.92,147.38,41754.0,140.6712,141.1787,140.6617,141.1021,41754.0
2019-05-29 15:45:00,147.37,147.42,147.22,147.39,40759.0,141.0925,141.1404,140.9489,141.1116,40759.0
2019-05-29 15:50:00,147.39,147.63,147.17,147.61,78070.0,141.1116,141.3414,140.901,141.3223,78070.0
2019-05-29 15:55:00,147.61,148.0,147.58,147.75,147915.0,141.3223,141.6956,141.2935,141.4563,147915.0
2019-05-30 09:30:00,148.7,149.97,148.1,149.28,81730.0,142.3658,143.5817,141.7914,142.9211,81730.0
2019-05-30 09:35:00,149.19,150.75,148.73,150.75,48569.0,142.835,144.3285,142.3946,144.3285,48569.0
2019-05-30 09:40:00,150.71,150.71,149.67,150.06,44902.0,144.2902,144.2902,143.2945,143.6679,44902.0
2019-05-30 09:45:00,150.06,150.4,149.52,149.99,21130.0,143.6679,143.9934,143.1509,143.6009,21130.0
2019-05-30 09:50:00,150.01,150.99,150.01,150.87,27131.0,143.62,144.5583,143.62,144.4434,27131.0
2019-05-30 09:55:00,150.91,151.21,150.53,151.03,37658.0,144.4817,144.7689,144.1179,144.5966,37658.0
2019-05-30 10:00:00,150.98,151.58,150.62,151.38,36380.0,144.5487,145.1232,144.204,144.9317,36380.0
2019-05-30 10:05:00,151.42,152.28,151.22,151.9,43869.0,144.97,145.7933,144.7785,145.4295,43869.0
2019-05-30 10:10:00,151.83,152.1,151.57,151.88,29846.0,145.3625,145.621,145.1136,145.4104,29846.0
2019-05-30 10:15:00,151.87,152.12,151.59,152.09,62816.0,145.4008,145.6401,145.1327,145.6114,62816.0
2019-05-30 10:20:00,152.09,152.15,151.76,151.93,35949.0,145.6114,145.6689,145.2955,145.4582,35949.0
2019-05-30 10:25:00,151.86,152.58,151.83,152.33,39196.0,145.3912,146.0806,145.3625,145.8412,39196.0
2019-05-30 10:30:00,152.39,152.61,152.21,152.34,45100.0,145.8986,146.1093,145.7263,145.8508,45100.0
2019-05-30 10:35:00,152.31,152.78,152.21,152.49,37496.0,145.8221,146.272,145.7263,145.9944,37496.0
2019-05-30 10:40:00,152.55,152.91,152.36,152.85,20610.0,146.0518,146.3965,145.8699,146.3391,20610.0
2019-05-30 10:45:00,152.85,152.94,152.43,152.7,36424.0,146.3391,146.4252,145.9369,146.1954,36424.0
2019-05-30 10:50:00,152.61,152.78,151.85,152.05,37725.0,146.1093,146.272,145.3817,145.5731,37725.0
2019-05-30 10:55:00,152.07,152.22,151.87,151.99,27470.0,145.5923,145.7359,145.4008,145.5157,27470.0
2019-05-30 11:00:00,151.94,152.18,151.88,152.05,26031.0,145.4678,145.6976,145.4104,145.5731,26031.0
2019-05-30 11:05:00,152.05,152.05,151.83,151.95,21461.0,145.5731,145.5731,145.3625,145.4774,21461.0
2019-05-30 11:10:00,151.93,152.2,151.79,152.18,11860.0,145.4582,145.7167,145.3242,145.6976,11860.0
2019-05-30 11:15:00,152.18,152.65,152.17,152.65,11786.0,145.6976,146.1476,145.688,146.1476,11786.0
2019-05-30 11:20:00,152.57,152.74,152.26,152.26,15091.0,146.071,146.2337,145.7742,145.7742,15091.0
2019-05-30 11:25:00,152.21,152.57,152.2,152.44,10046.0,145.7263,146.071,145.7167,145.9465,10046.0
2019-05-30 11:30:00,152.46,152.52,151.92,152.05,18760.0,145.9657,146.0231,145.4487,145.5731,18760.0
2019-05-30 11:35:00,152.01,152.31,151.97,152.24,12600.0,145.5348,145.8221,145.4965,145.755,12600.0
2019-05-30 11:40:00,152.24,152.44,151.97,152.0,16903.0,145.755,145.9465,145.4965,145.5253,16903.0
2019-05-30 11:45:00,152.0,152.04,151.81,152.0,11005.0,145.5253,145.5636,145.3434,145.5253,11005.0
2019-05-30 11:50:00,151.96,151.97,151.5,151.58,13389.0,145.487,145.4965,145.0466,145.1232,13389.0
2019-05-30 11:55:00,151.61,151.84,151.5,151.81,16786.0,145.1519,145.3721,145.0466,145.3434,16786.0
2019-05-30 12:00:00,151.78,151.94,151.64,151.87,29809.0,145.3146,145.4678,145.1806,145.4008,29809.0
2019-05-30 12:05:00,151.86,152.03,151.79,151.99,43736.0,145.3912,145.554,145.3242,145.5157,43736.0
2019-05-30 12:10:00,152.01,152.38,151.88,152.22,57460.0,145.5348,145.8891,145.4104,145.7359,57460.0
2019-05-30 12:15:00,152.25,152.48,152.15,152.24,15168.0,145.7646,145.9848,145.6689,145.755,15168.0
2019-05-30 12:20:00,152.2,152.45,152.17,152.31,12881.0,145.7167,145.9561,145.688,145.8221,12881.0
2019-05-30 12:25:00,152.27,152.38,152.19,152.31,9996.0,145.7838,145.8891,145.7072,145.8221,9996.0
2019-05-30 12:30:00,152.32,152.42,152.11,152.24,16768.0,145.8316,145.9274,145.6306,145.755,16768.0
2019-05-30 12:35:00,152.2,152.63,152.2,152.63,16448.0,145.7167,146.1284,145.7167,146.1284,16448.0
2019-05-30 12:40:00,152.63,152.95,152.63,152.8,22535.0,146.1284,146.4348,146.1284,146.2912,22535.0
2019-05-30 12:45:00,152.84,153.0,152.72,152.89,20694.0,146.3295,146.4827,146.2146,146.3773,20694.0
2019-05-30 12:50:00,152.95,153.06,152.76,152.88,14792.0,146.4348,146.5401,146.2529,146.3678,14792.0
2019-05-30 12:55:00,152.9,152.95,152.68,152.75,7525.0,146.3869,146.4348,146.1763,146.2433,7525.0
2019-05-30 13:00:00,152.79,152.92,152.66,152.74,27395.0,146.2816,146.4061,146.1571,146.2337,27395.0
2019-05-30 13:05:00,152.72,153.11,152.67,153.11,55674.0,146.2146,146.588,146.1667,146.588,55674.0
2019-05-30 13:10:00,153.09,153.22,153.03,153.03,8902.0,146.5688,146.6933,146.5114,146.5114,8902.0
2019-05-30 13:15:00,153.03,153.33,153.02,153.07,12389.0,146.5114,146.7986,146.5018,146.5497,12389.0
2019-05-30 13:20:00,153.08,153.08,152.8,152.95,17265.0,146.5593,146.5593,146.2912,146.4348,17265.0
2019-05-30 13:25:00,152.91,153.21,152.87,153.21,13290.0,146.3965,146.6837,146.3582,146.6837,13290.0
2019-05-30 13:30:00,153.2,153.24,152.85,152.9,17173.0,146.6741,146.7124,146.3391,146.3869,17173.0
2019-05-30 13:35:00,152.86,152.91,152.49,152.49,22631.0,146.3486,146.3965,145.9944,145.9944,22631.0
2019-05-30 13:40:00,152.51,152.55,152.4,152.46,13550.0,146.0135,146.0518,145.9082,145.9657,13550.0
2019-05-30 13:45:00,152.48,152.96,152.45,152.93,67505.0,145.9848,146.4444,145.9561,146.4156,67505.0
2019-05-30 13:50:00,152.92,153.18,152.8,152.82,20094.0,146.4061,146.655,146.2912,146.3103,20094.0
2019-05-30 13:55:00,152.87,153.19,152.86,153.17,13658.0,146.3582,146.6646,146.3486,146.6454,13658.0
2019-05-30 14:00:00,153.17,153.39,153.11,153.29,21423.0,146.6454,146.8561,146.588,146.7603,21423.0
2019-05-30 14:05:00,153.28,153.39,153.18,153.18,14988.0,146.7507,146.8561,146.655,146.655,14988.0
2019-05-30 14:10:00,153.16,153.24,153.11,153.2,19033.0,146.6358,146.7124,146.588,146.6741,19033.0
2019-05-30 14:15:00,153.21,153.33,153.1,153.1,18511.0,146.6837,146.7986,146.5784,146.5784,18511.0
2019-05-30 14:20:00,153.06,153.17,153.01,153.04,13595.0,146.5401,146.6454,146.4922,146.521,13595.0
2019-05-30 14:25:00,153.06,153.13,152.88,152.93,17951.0,146.5401,146.6071,146.3678,146.4156,17951.0
2019-05-30 14:30:00,152.96,153.01,152.81,153.0,13471.0,146.4444,146.4922,146.3008,146.4827,13471.0
2019-05-30 14:35:00,152.99,153.03,152.79,152.93,15877.0,146.4731,146.5114,146.2816,146.4156,15877.0
2019-05-30 14:40:00,152.93,153.06,152.91,153.06,23232.0,146.4156,146.5401,146.3965,146.5401,23232.0
2019-05-30 14:45:00,153.05,153.28,152.93,153.19,20009.0,146.5305,146.7507,146.4156,146.6646,20009.0
2019-05-30 14:50:00,153.21,153.56,153.17,153.56,25483.0,146.6837,147.0188,146.6454,147.0188,25483.0
2019-05-30 14:55:00,153.54,153.79,153.54,153.75,25285.0,146.9997,147.239,146.9997,147.2007,25285.0
2019-05-30 15:00:00,153.75,153.75,153.29,153.36,18679.0,147.2007,147.2007,146.7603,146.8273,18679.0
2019-05-30 15:05:00,153.31,153.53,153.04,153.16,20030.0,146.7795,146.9901,146.521,146.6358,20030.0
2019-05-30 15:10:00,153.17,153.51,153.16,153.3,33990.0,146.6454,146.9709,146.6358,146.7699,33990.0
2019-05-30 15:15:00,153.3,153.42,153.09,153.33,32337.0,146.7699,146.8848,146.5688,146.7986,32337.0
2019-05-30 15:20:00,153.34,153.4,153.25,153.37,20697.0,146.8082,146.8656,146.722,146.8369,20697.0
2019-05-30 15:25:00,153.35,153.59,153.3,153.44,32959.0,146.8178,147.0475,146.7699,146.9039,32959.0
2019-05-30 15:30:00,153.43,153.43,153.15,153.32,32594.0,146.8943,146.8943,146.6263,146.789,32594.0
2019-05-30 15:35:00,153.33,153.5,153.25,153.33,39163.0,146.7986,146.9614,146.722,146.7986,39163.0
2019-05-30 15:40:00,153.35,153.48,153.24,153.39,27940.0,146.8178,146.9422,146.7124,146.8561,27940.0
2019-05-30 15:45:00,153.39,153.39,153.16,153.31,42681.0,146.8561,146.8561,146.6358,146.7795,42681.0
2019-05-30 15:50:00,153.32,153.37,153.07,153.13,58449.0,146.789,146.8369,146.5497,146.6071,58449.0
2019-05-30 15:55:00,153.14,153.22,152.89,152.95,108530.0,146.6167,146.6933,146.3773,146.4348,108530.0
2019-05-31 09:30:00,151.43,151.75,150.81,151.39,56652.0,144.9795,145.2859,144.386,144.9412,56652.0
2019-05-31 09:35:00,151.52,152.25,151.44,152.11,122482.0,145.0657,145.7646,144.9891,145.6306,122482.0
2019-05-31 09:40:00,152.14,152.25,151.92,152.19,22106.0,145.6593,145.7646,145.4487,145.7072,22106.0
2019-05-31 09:45:00,152.13,152.86,151.88,152.74,52906.0,145.6497,146.3486,145.4104,146.2337,52906.0
2019-05-31 09:50:00,152.74,152.86,152.3,152.86,34838.0,146.2337,146.3486,145.8125,146.3486,34838.0
2019-05-31 09:55:00,152.9,153.15,152.63,153.03,36991.0,146.3869,146.6263,146.1284,146.5114,36991.0
2019-05-31 10:00:00,153.03,153.35,152.9,152.98,34037.0,146.5114,146.8178,146.3869,146.4635,34037.0
2019-05-31 10:05:00,152.96,153.76,152.7,153.46,46842.0,146.4444,147.2103,146.1954,146.9231,46842.0
2019-05-31 10:10:00,153.6,153.6,152.79,152.91,17253.0,147.0571,147.0571,146.2816,146.3965,17253.0
2019-05-31 10:15:00,152.85,152.95,152.18,152.18,39244.0,146.3391,146.4348,145.6976,145.6976,39244.0
2019-05-31 10:20:00,152.15,152.74,152.15,152.51,24755.0,145.6689,146.2337,145.6689,146.0135,24755.0
2019-05-31 10:25:00,152.52,152.71,152.21,152.41,27891.0,146.0231,146.205,145.7263,145.9178,27891.0
2019-05-31 10:30:00,152.45,152.53,152.29,152.42,27200.0,145.9561,146.0327,145.8029,145.9274,27200.0
2019-05-31 10:35:00,152.47,152.6,152.04,152.13,169049.0,145.9752,146.0997,145.5636,145.6497,169049.0
2019-05-31 10:40:00,152.17,152.35,152.04,152.13,20170.0,145.688,145.8604,145.5636,145.6497,20170.0
2019-05-31 10:45:00,152.16,152.27,152.1,152.21,23723.0,145.6784,145.7838,145.621,145.7263,23723.0
2019-05-31 10:50:00,152.23,152.44,152.15,152.34,19893.0,145.7455,145.9465,145.6689,145.8508,19893.0
2019-05-31 10:55:00,152.34,152.38,152.11,152.21,20187.0,145.8508,145.8891,145.6306,145.7263,20187.0
2019-05-31 11:00:00,152.19,152.71,152.1,152.71,16680.0,145.7072,146.205,145.621,146.205,16680.0
2019-05-31 11:05:00,152.66,152.9,152.65,152.83,18002.0,146.1571,146.3869,146.1476,146.3199,18002.0
2019-05-31 11:10:00,152.8,153.16,152.77,152.88,36775.0,146.2912,146.6358,146.2625,146.3678,36775.0
2019-05-31 11:15:00,152.86,153.03,152.76,152.88,56304.0,146.3486,146.5114,146.2529,146.3678,56304.0
2019-05-31 11:20:00,152.85,153.14,152.81,153.04,53684.0,146.3391,146.6167,146.3008,146.521,53684.0
2019-05-31 11:25:00,153.04,153.57,152.97,153.41,20672.0,146.521,147.0284,146.4539,146.8752,20672.0
2019-05-31 11:30:00,153.37,153.72,153.3,153.56,24682.0,146.8369,147.172,146.7699,147.0188,24682.0
2019-05-31 11:35:00,153.6,153.66,153.24,153.35,10898.0,147.0571,147.1146,146.7124,146.8178,10898.0
2019-05-31 11:40:00,153.35,153.54,153.31,153.5,14807.0,146.8178,146.9997,146.7795,146.9614,14807.0
2019-05-31 11:45:00,153.5,153.77,153.46,153.77,15263.0,146.9614,147.2199,146.9231,147.2199,15263.0
2019-05-31 11:50:00,153.77,153.85,153.53,153.67,14485.0,147.2199,147.2965,146.9901,147.1241,14485.0
2019-05-31 11:55:00,153.66,153.92,153.45,153.92,11680.0,147.1146,147.3635,146.9135,147.3635,11680.0
2019-05-31 12:00:00,153.84,153.86,153.55,153.61,12903.0,147.2869,147.306,147.0092,147.0667,12903.0
2019-05-31 12:05:00,153.56,153.63,153.39,153.43,11312.0,147.0188,147.0858,146.8561,146.8943,11312.0
2019-05-31 12:10:00,153.39,153.5,153.32,153.5,9155.0,146.8561,146.9614,146.789,146.9614,9155.0
2019-05-31 12:15:00,153.49,153.5,153.35,153.45,6904.0,146.9518,146.9614,146.8178,146.9135,6904.0
2019-05-31 12:20:00,153.48,153.48,153.21,153.29,11561.0,146.9422,146.9422,146.6837,146.7603,11561.0
2019-05-31 12:25:00,153.29,153.42,153.23,153.27,9623.0,146.7603,146.8848,146.7029,146.7412,9623.0
2019-05-31 12:30:00,153.24,153.4,153.1,153.37,7380.0,146.7124,146.8656,146.5784,146.8369,7380.0
2019-05-31 12:35:00,153.34,153.53,153.16,153.25,15350.0,146.8082,146.9901,146.6358,146.722,15350.0
2019-05-31 12:40:00,153.28,153.33,153.12,153.23,8458.0,146.7507,146.7986,146.5976,146.7029,8458.0
2019-05-31 12:45:00,153.29,153.42,153.24,153.37,16792.0,146.7603,146.8848,146.7124,146.8369,16792.0
2019-05-31 12:50:00,153.35,153.37,153.15,153.17,7597.0,146.8178,146.8369,146.6263,146.6454,7597.0
2019-05-31 12:55:00,153.14,153.2,152.94,153.15,6805.0,146.6167,146.6741,146.4252,146.6263,6805.0
2019-05-31 13:00:00,153.15,153.15,153.04,153.14,7992.0,146.6263,146.6263,146.521,146.6167,7992.0
2019-05-31 13:05:00,153.14,153.33,153.1,153.28,6300.0,146.6167,146.7986,146.5784,146.7507,6300.0
2019-05-31 13:10:00,153.27,153.65,153.25,153.65,7026.0,146.7412,147.105,146.722,147.105,7026.0
2019-05-31 13:15:00,153.61,153.85,153.58,153.7,19419.0,147.0667,147.2965,147.038,147.1528,19419.0
2019-05-31 13:20:00,153.73,153.9,153.68,153.88,14933.0,147.1816,147.3443,147.1337,147.3252,14933.0
2019-05-31 13:25:00,153.91,154.1,153.87,154.08,12412.0,147.3539,147.5358,147.3156,147.5167,12412.0
2019-05-31 13:30:00,154.06,154.25,154.04,154.25,13705.0,147.4975,147.6794,147.4784,147.6794,13705.0
2019-05-31 13:35:00,154.22,154.25,154.05,154.22,7561.0,147.6507,147.6794,147.4879,147.6507,7561.0
2019-05-31 13:40:00,154.22,154.39,154.2,154.38,8805.0,147.6507,147.8135,147.6315,147.8039,8805.0
2019-05-31 13:45:00,154.38,154.49,154.29,154.46,13241.0,147.8039,147.9092,147.7177,147.8805,13241.0
2019-05-31 13:50:00,154.47,154.47,154.12,154.27,13532.0,147.89,147.89,147.555,147.6986,13532.0
2019-05-31 13:55:00,154.2,154.44,154.16,154.16,14066.0,147.6315,147.8613,147.5933,147.5933,14066.0
2019-05-31 14:00:00,154.14,154.26,153.78,153.83,10121.0,147.5741,147.689,147.2294,147.2773,10121.0
2019-05-31 14:05:00,153.74,153.89,153.67,153.83,11100.0,147.1911,147.3348,147.1241,147.2773,11100.0
2019-05-31 14:10:00,153.85,153.92,153.64,153.72,15052.0,147.2965,147.3635,147.0954,147.172,15052.0
2019-05-31 14:15:00,153.69,153.77,153.49,153.63,11029.0,147.1433,147.2199,146.9518,147.0858,11029.0
2019-05-31 14:20:00,153.57,153.97,153.56,153.97,21823.0,147.0284,147.4113,147.0188,147.4113,21823.0
2019-05-31 14:25:00,153.89,153.9,153.55,153.55,19308.0,147.3348,147.3443,147.0092,147.0092,19308.0
2019-05-31 14:30:00,153.5,153.55,153.35,153.39,13217.0,146.9614,147.0092,146.8178,146.8561,13217.0
2019-05-31 14:35:00,153.36,153.53,153.36,153.44,12774.0,146.8273,146.9901,146.8273,146.9039,12774.0
2019-05-31 14:40:00,153.4,153.76,153.4,153.73,19596.0,146.8656,147.2103,146.8656,147.1816,19596.0
2019-05-31 14:45:00,153.77,153.94,153.73,153.77,32633.0,147.2199,147.3826,147.1816,147.2199,32633.0
2019-05-31 14:50:00,153.78,153.98,153.76,153.89,33063.0,147.2294,147.4209,147.2103,147.3348,33063.0
2019-05-31 14:55:00,153.86,153.94,153.83,153.85,21870.0,147.306,147.3826,147.2773,147.2965,21870.0
2019-05-31 15:00:00,153.89,153.98,153.81,153.91,33925.0,147.3348,147.4209,147.2582,147.3539,33925.0
2019-05-31 15:05:00,153.93,154.23,153.93,154.08,26551.0,147.373,147.6603,147.373,147.5167,26551.0
2019-05-31 15:10:00,154.09,154.17,154.01,154.14,14696.0,147.5262,147.6028,147.4496,147.5741,14696.0
2019-05-31 15:15:00,154.15,154.18,153.93,154.0,20274.0,147.5837,147.6124,147.373,147.4401,20274.0
2019-05-31 15:20:00,154.01,154.12,153.81,154.12,41621.0,147.4496,147.555,147.2582,147.555,41621.0
2019-05-31 15:25:00,154.12,154.15,153.69,153.87,36009.0,147.555,147.5837,147.1433,147.3156,36009.0
2019-05-31 15:30:00,153.84,153.92,153.7,153.79,27046.0,147.2869,147.3635,147.1528,147.239,27046.0
2019-05-31 15:35:00,153.79,153.8,153.4,153.42,39331.0,147.239,147.2486,146.8656,146.8848,39331.0
2019-05-31 15:40:00,153.48,153.75,153.48,153.72,37132.0,146.9422,147.2007,146.9422,147.172,37132.0
2019-05-31 15:45:00,153.72,153.96,153.7,153.91,66124.0,147.172,147.4018,147.1528,147.3539,66124.0
2019-05-31 15:50:00,153.92,154.09,153.92,154.05,91195.0,147.3635,147.5262,147.3635,147.4879,91195.0
2019-05-31 15:55:00,154.03,154.26,153.99,154.05,138617.0,147.4688,147.689,147.4305,147.4879,138617.0
2019-06-03 09:30:00,153.91,154.13,152.95,154.08,53947.0,147.3539,147.5645,146.4348,147.5167,53947.0
2019-06-03 09:35:00,154.05,154.32,153.64,153.73,17249.0,147.4879,147.7464,147.0954,147.1816,17249.0
2019-06-03 09:40:00,153.73,154.03,153.69,153.89,10051.0,147.1816,147.4688,147.1433,147.3348,10051.0
2019-06-03 09:45:00,153.96,153.96,152.49,152.83,11381.0,147.4018,147.4018,145.9944,146.3199,11381.0
2019-06-03 09:50:00,152.84,153.07,152.18,152.3,79318.0,146.3295,146.5497,145.6976,145.8125,79318.0
2019-06-03 09:55:00,152.3,152.33,151.56,151.65,21047.0,145.8125,145.8412,145.104,145.1902,21047.0
2019-06-03 10:00:00,151.46,151.68,150.93,151.64,19368.0,145.0083,145.2189,144.5008,145.1806,19368.0
2019-06-03 10:05:00,151.62,151.62,151.12,151.51,26123.0,145.1614,145.1614,144.6827,145.0561,26123.0
2019-06-03 10:10:00,151.39,151.93,151.39,151.79,19910.0,144.9412,145.4582,144.9412,145.3242,19910.0
2019-06-03 10:15:00,151.78,151.8,151.46,151.75,25660.0,145.3146,145.3338,145.0083,145.2859,25660.0
2019-06-03 10:20:00,151.77,152.06,151.63,152.06,23461.0,145.3051,145.5827,145.171,145.5827,23461.0
2019-06-03 10:25:00,152.1,152.62,152.08,152.39,26874.0,145.621,146.1189,145.6019,145.8986,26874.0
2019-06-03 10:30:00,152.43,152.65,152.28,152.44,34155.0,145.9369,146.1476,145.7933,145.9465,34155.0
2019-06-03 10:35:00,152.42,152.5,152.01,152.42,37193.0,145.9274,146.004,145.5348,145.9274,37193.0
2019-06-03 10:40:00,152.43,152.63,152.33,152.43,41437.0,145.9369,146.1284,145.8412,145.9369,41437.0
2019-06-03 10:45:00,152.44,152.54,152.28,152.36,36576.0,145.9465,146.0423,145.7933,145.8699,36576.0
2019-06-03 10:50:00,152.34,152.45,152.17,152.4,10913.0,145.8508,145.9561,145.688,145.9082,10913.0
2019-06-03 10:55:00,152.41,152.53,152.34,152.49,5360.0,145.9178,146.0327,145.8508,145.9944,5360.0
2019-06-03 11:00:00,152.44,152.69,152.39,152.45,6979.0,145.9465,146.1859,145.8986,145.9561,6979.0
2019-06-03 11:05:00,152.43,152.61,152.19,152.19,14000.0,145.9369,146.1093,145.7072,145.7072,14000.0
2019-06-03 11:10:00,152.2,152.32,152.11,152.29,5961.0,145.7167,145.8316,145.6306,145.8029,5961.0
2019-06-03 11:15:00,152.19,152.33,152.15,152.29,11830.0,145.7072,145.8412,145.6689,145.8029,11830.0
2019-06-03 11:20:00,152.35,152.81,152.3,152.72,6489.0,145.8604,146.3008,145.8125,146.2146,6489.0
2019-06-03 11:25:00,152.67,152.72,152.46,152.48,16812.0,146.1667,146.2146,145.9657,145.9848,16812.0
2019-06-03 11:30:00,152.43,152.48,152.15,152.16,10299.0,145.9369,145.9848,145.6689,145.6784,10299.0
2019-06-03 11:35:00,152.15,152.24,152.06,152.13,5769.0,145.6689,145.755,145.5827,145.6497,5769.0
2019-06-03 11:40:00,152.13,152.19,151.75,151.76,7774.0,145.6497,145.7072,145.2859,145.2955,7774.0
2019-06-03 11:45:00,151.75,152.02,151.64,151.67,19322.0,145.2859,145.5444,145.1806,145.2093,19322.0
2019-06-03 11:50:00,151.74,151.76,151.56,151.65,5500.0,145.2763,145.2955,145.104,145.1902,5500.0
2019-06-03 11:55:00,151.6,151.68,151.39,151.55,9325.0,145.1423,145.2189,144.9412,145.0944,9325.0
2019-06-03 12:00:00,151.51,151.58,151.22,151.24,16296.0,145.0561,145.1232,144.7785,144.7976,16296.0
2019-06-03 12:05:00,151.2,151.23,150.69,150.76,17047.0,144.7593,144.7881,144.2711,144.3381,17047.0
2019-06-03 12:10:00,150.73,150.96,150.5,150.66,30832.0,144.3094,144.5296,144.0892,144.2423,30832.0
2019-06-03 12:15:00,150.61,150.61,150.3,150.34,37003.0,144.1945,144.1945,143.8977,143.936,37003.0
2019-06-03 12:20:00,150.28,150.33,149.83,149.88,14898.0,143.8785,143.9264,143.4477,143.4956,14898.0
2019-06-03 12:25:00,149.88,149.9,149.6,149.6,15033.0,143.4956,143.5147,143.2275,143.2275,15033.0
2019-06-03 12:30:00,149.65,149.7,149.13,149.13,12873.0,143.2754,143.3232,142.7775,142.7775,12873.0
2019-06-03 12:35:00,149.25,149.85,149.19,149.81,9214.0,142.8924,143.4668,142.835,143.4285,9214.0
2019-06-03 12:40:00,149.76,149.93,149.67,149.81,14611.0,143.3807,143.5434,143.2945,143.4285,14611.0
2019-06-03 12:45:00,149.81,150.27,149.74,150.14,8975.0,143.4285,143.869,143.3615,143.7445,8975.0
2019-06-03 12:50:00,150.14,150.32,149.93,150.0,5821.0,143.7445,143.9168,143.5434,143.6105,5821.0
2019-06-03 12:55:00,150.06,150.22,150.01,150.11,15384.0,143.6679,143.8211,143.62,143.7158,15384.0
2019-06-03 13:00:00,150.13,150.28,149.85,149.9,11992.0,143.7349,143.8785,143.4668,143.5147,11992.0
2019-06-03 13:05:00,149.99,150.17,149.88,150.05,14757.0,143.6009,143.7732,143.4956,143.6583,14757.0
2019-06-03 13:10:00,150.1,150.19,149.93,150.19,5700.0,143.7062,143.7924,143.5434,143.7924,5700.0
2019-06-03 13:15:00,150.12,150.17,150.02,150.02,1800.0,143.7253,143.7732,143.6296,143.6296,1800.0
2019-06-03 13:20:00,150.05,150.11,149.74,149.87,6083.0,143.6583,143.7158,143.3615,143.486,6083.0
2019-06-03 13:25:00,149.92,150.7,149.92,150.5,12546.0,143.5339,144.2806,143.5339,144.0892,12546.0
2019-06-03 13:30:00,150.41,150.41,149.82,149.92,9251.0,144.003,144.003,143.4381,143.5339,9251.0
2019-06-03 13:35:00,149.95,150.0,149.48,149.48,11244.0,143.5626,143.6105,143.1126,143.1126,11244.0
2019-06-03 13:40:00,149.49,149.95,149.45,149.95,8000.0,143.1222,143.5626,143.0839,143.5626,8000.0
2019-06-03 13:45:00,149.87,149.92,149.55,149.62,7407.0,143.486,143.5339,143.1796,143.2466,7407.0
2019-06-03 13:50:00,149.54,149.82,149.54,149.61,5916.0,143.17,143.4381,143.17,143.2371,5916.0
2019-06-03 13:55:00,149.62,149.96,149.54,149.82,11330.0,143.2466,143.5722,143.17,143.4381,11330.0
2019-06-03 14:00:00,149.87,149.92,149.68,149.78,14295.0,143.486,143.5339,143.3041,143.3998,14295.0
2019-06-03 14:05:00,149.73,149.84,149.58,149.64,11994.0,143.352,143.4573,143.2083,143.2658,11994.0
2019-06-03 14:10:00,149.63,149.63,149.32,149.42,19692.0,143.2562,143.2562,142.9594,143.0552,19692.0
2019-06-03 14:15:00,149.37,149.39,149.05,149.06,17796.0,143.0073,143.0264,142.7009,142.7105,17796.0
2019-06-03 14:20:00,149.05,149.25,149.05,149.06,7788.0,142.7009,142.8924,142.7009,142.7105,7788.0
2019-06-03 14:25:00,149.07,149.14,148.95,149.06,37634.0,142.7201,142.7871,142.6052,142.7105,37634.0
2019-06-03 14:30:00,149.09,149.39,149.03,149.03,22285.0,142.7392,143.0264,142.6818,142.6818,22285.0
2019-06-03 14:35:00,149.02,149.18,148.9,148.96,33950.0,142.6722,142.8254,142.5573,142.6148,33950.0
2019-06-03 14:40:00,149.0,149.13,148.8,148.98,19180.0,142.6531,142.7775,142.4616,142.6339,19180.0
2019-06-03 14:45:00,148.95,149.07,148.9,148.91,10574.0,142.6052,142.7201,142.5573,142.5669,10574.0
2019-06-03 14:50:00,148.91,148.95,148.64,148.64,28390.0,142.5669,142.6052,142.3084,142.3084,28390.0
2019-06-03 14:55:00,148.69,148.8,148.54,148.67,28359.0,142.3563,142.4616,142.2126,142.3371,28359.0
2019-06-03 15:00:00,148.7,148.71,148.24,148.36,45003.0,142.3658,142.3754,141.9254,142.0403,45003.0
2019-06-03 15:05:00,148.36,148.45,148.19,148.19,18530.0,142.0403,142.1265,141.8776,141.8776,18530.0
2019-06-03 15:10:00,148.19,148.23,147.92,148.23,26625.0,141.8776,141.9159,141.6191,141.9159,26625.0
2019-06-03 15:15:00,148.24,148.28,147.91,148.06,31551.0,141.9254,141.9637,141.6095,141.7531,31551.0
2019-06-03 15:20:00,148.06,148.23,147.93,147.97,21273.0,141.7531,141.9159,141.6286,141.6669,21273.0
2019-06-03 15:25:00,147.91,148.0,147.65,147.81,30642.0,141.6095,141.6956,141.3606,141.5137,30642.0
2019-06-03 15:30:00,147.78,147.91,147.46,147.9,32762.0,141.485,141.6095,141.1787,141.5999,32762.0
2019-06-03 15:35:00,147.86,148.26,147.86,148.19,20990.0,141.5616,141.9446,141.5616,141.8776,20990.0
2019-06-03 15:40:00,148.24,148.84,148.24,148.69,49741.0,141.9254,142.4999,141.9254,142.3563,49741.0
2019-06-03 15:45:00,148.69,148.81,148.5,148.75,38381.0,142.3563,142.4711,142.1744,142.4137,38381.0
2019-06-03 15:50:00,148.72,148.94,148.6,148.81,72622.0,142.385,142.5956,142.2701,142.4711,72622.0
2019-06-03 15:55:00,148.8,149.12,148.8,148.86,87821.0,142.4616,142.7679,142.4616,142.519,87821.0
2019-06-04 09:30:00,150.38,150.38,149.83,150.38,14547.0,143.9743,143.9743,143.4477,143.9743,14547.0
2019-06-04 09:35:00,150.6,150.7,149.69,149.69,12955.0,144.1849,144.2806,143.3137,143.3137,12955.0
2019-06-04 09:40:00,149.74,149.84,149.51,149.66,10342.0,143.3615,143.4573,143.1413,143.2849,10342.0
2019-06-04 09:45:00,149.68,150.02,149.4,149.4,8657.0,143.3041,143.6296,143.036,143.036,8657.0
2019-06-04 09:50:00,149.33,150.0,149.24,149.71,8166.0,142.969,143.6105,142.8828,143.3328,8166.0
2019-06-04 09:55:00,149.84,150.21,149.74,149.99,11427.0,143.4573,143.8115,143.3615,143.6009,11427.0
2019-06-04 10:00:00,150.04,150.24,149.86,150.09,7514.0,143.6488,143.8402,143.4764,143.6966,7514.0
2019-06-04 10:05:00,150.12,150.17,149.9,150.01,11670.0,143.7253,143.7732,143.5147,143.62,11670.0
2019-06-04 10:10:00,150.14,150.55,150.1,150.41,7655.0,143.7445,144.137,143.7062,144.003,7655.0
2019-06-04 10:15:00,150.47,150.49,150.25,150.39,7911.0,144.0604,144.0796,143.8498,143.9838,7911.0
2019-06-04 10:20:00,150.39,150.64,150.38,150.58,21530.0,143.9838,144.2232,143.9743,144.1657,21530.0
2019-06-04 10:25:00,150.71,151.35,150.59,151.31,11241.0,144.2902,144.9029,144.1753,144.8647,11241.0
2019-06-04 10:30:00,151.32,151.46,151.12,151.22,15256.0,144.8742,145.0083,144.6827,144.7785,15256.0
2019-06-04 10:35:00,151.3,151.33,150.96,151.17,24929.0,144.8551,144.8838,144.5296,144.7306,24929.0
2019-06-04 10:40:00,151.07,151.18,150.99,151.18,5681.0,144.6349,144.7402,144.5583,144.7402,5681.0
2019-06-04 10:45:00,151.21,151.22,150.83,150.87,6205.0,144.7689,144.7785,144.4051,144.4434,6205.0
2019-06-04 10:50:00,150.88,151.11,150.79,150.79,5658.0,144.453,144.6732,144.3668,144.3668,5658.0
2019-06-04 10:55:00,150.83,150.99,150.71,150.81,5702.0,144.4051,144.5583,144.2902,144.386,5702.0
2019-06-04 11:00:00,150.74,151.38,150.69,151.38,14320.0,144.3189,144.9317,144.2711,144.9317,14320.0
2019-06-04 11:05:00,151.31,151.37,151.19,151.24,8957.0,144.8647,144.9221,144.7498,144.7976,8957.0
2019-06-04 11:10:00,151.3,151.36,151.09,151.15,9047.0,144.8551,144.9125,144.654,144.7115,9047.0
2019-06-04 11:15:00,151.19,151.22,150.94,151.12,9118.0,144.7498,144.7785,144.5104,144.6827,9118.0
2019-06-04 11:20:00,151.12,151.17,150.88,150.93,12904.0,144.6827,144.7306,144.453,144.5008,12904.0
2019-06-04 11:25:00,150.97,151.59,150.9,151.49,8514.0,144.5391,145.1327,144.4721,145.037,8514.0
2019-06-04 11:30:00,151.51,151.53,151.29,151.53,6640.0,145.0561,145.0753,144.8455,145.0753,6640.0
2019-06-04 11:35:00,151.55,151.59,151.34,151.34,5201.0,145.0944,145.1327,144.8934,144.8934,5201.0
2019-06-04 11:40:00,151.35,151.62,151.3,151.52,9390.0,144.9029,145.1614,144.8551,145.0657,9390.0
2019-06-04 11:45:00,151.52,151.65,151.42,151.65,5789.0,145.0657,145.1902,144.97,145.1902,5789.0
2019-06-04 11:50:00,151.67,151.77,151.6,151.7,5190.0,145.2093,145.3051,145.1423,145.238,5190.0
2019-06-04 11:55:00,151.71,151.89,151.7,151.86,23097.0,145.2476,145.4199,145.238,145.3912,23097.0
2019-06-04 12:00:00,151.9,152.09,151.89,152.01,65736.0,145.4295,145.6114,145.4199,145.5348,65736.0
2019-06-04 12:05:00,151.95,151.98,151.67,151.74,21639.0,145.4774,145.5061,145.2093,145.2763,21639.0
2019-06-04 12:10:00,151.71,151.83,151.62,151.67,13466.0,145.2476,145.3625,145.1614,145.2093,13466.0
2019-06-04 12:15:00,151.71,151.72,151.43,151.47,6815.0,145.2476,145.2572,144.9795,145.0178,6815.0
2019-06-04 12:20:00,151.48,151.5,151.33,151.37,6091.0,145.0274,145.0466,144.8838,144.9221,6091.0
2019-06-04 12:25:00,151.38,151.43,151.23,151.23,7583.0,144.9317,144.9795,144.7881,144.7881,7583.0
2019-06-04 12:30:00,151.2,151.29,151.05,151.05,10696.0,144.7593,144.8455,144.6157,144.6157,10696.0
2019-06-04 12:35:00,151.07,151.18,150.92,150.97,8095.0,144.6349,144.7402,144.4913,144.5391,8095.0
2019-06-04 12:40:00,150.95,151.26,150.91,151.26,7724.0,144.52,144.8168,144.4817,144.8168,7724.0
2019-06-04 12:45:00,151.27,151.47,151.27,151.38,8884.0,144.8264,145.0178,144.8264,144.9317,8884.0
2019-06-04 12:50:00,151.41,151.76,151.36,151.54,12576.0,144.9604,145.2955,144.9125,145.0849,12576.0
2019-06-04 12:55:00,151.54,151.69,151.54,151.61,9452.0,145.0849,145.2285,145.0849,145.1519,9452.0
2019-06-04 13:00:00,151.58,151.71,151.58,151.61,14258.0,145.1232,145.2476,145.1232,145.1519,14258.0
2019-06-04 13:05:00,151.66,151.89,151.66,151.83,14249.0,145.1997,145.4199,145.1997,145.3625,14249.0
2019-06-04 13:10:00,151.81,151.97,151.75,151.86,33369.0,145.3434,145.4965,145.2859,145.3912,33369.0
2019-06-04 13:15:00,151.86,152.03,151.78,152.0,46972.0,145.3912,145.554,145.3146,145.5253,46972.0
2019-06-04 13:20:00,151.98,152.23,151.93,152.17,23659.0,145.5061,145.7455,145.4582,145.688,23659.0
2019-06-04 13:25:00,152.16,152.37,152.16,152.36,9780.0,145.6784,145.8795,145.6784,145.8699,9780.0
2019-06-04 13:30:00,152.36,152.52,152.31,152.45,15826.0,145.8699,146.0231,145.8221,145.9561,15826.0
2019-06-04 13:35:00,152.45,152.49,152.24,152.38,18274.0,145.9561,145.9944,145.755,145.8891,18274.0
2019-06-04 13:40:00,152.36,152.51,152.32,152.44,4600.0,145.8699,146.0135,145.8316,145.9465,4600.0
2019-06-04 13:45:00,152.47,152.51,152.31,152.35,10270.0,145.9752,146.0135,145.8221,145.8604,10270.0
2019-06-04 13:50:00,152.36,152.45,152.33,152.43,19647.0,145.8699,145.9561,145.8412,145.9369,19647.0
2019-06-04 13:55:00,152.42,152.62,152.42,152.57,8396.0,145.9274,146.1189,145.9274,146.071,8396.0
2019-06-04 14:00:00,152.61,152.72,152.51,152.67,6900.0,146.1093,146.2146,146.0135,146.1667,6900.0
2019-06-04 14:05:00,152.63,152.64,152.41,152.61,7102.0,146.1284,146.138,145.9178,146.1093,7102.0
2019-06-04 14:10:00,152.63,152.72,152.62,152.69,12317.0,146.1284,146.2146,146.1189,146.1859,12317.0
2019-06-04 14:15:00,152.7,152.72,152.42,152.42,24632.0,146.1954,146.2146,145.9274,145.9274,24632.0
2019-06-04 14:20:00,152.44,152.56,152.32,152.56,11011.0,145.9465,146.0614,145.8316,146.0614,11011.0
2019-06-04 14:25:00,152.58,152.58,152.48,152.49,7501.0,146.0806,146.0806,145.9848,145.9944,7501.0
2019-06-04 14:30:00,152.49,152.52,152.24,152.3,7100.0,145.9944,146.0231,145.755,145.8125,7100.0
2019-06-04 14:35:00,152.3,152.44,152.27,152.44,4800.0,145.8125,145.9465,145.7838,145.9465,4800.0
2019-06-04 14:40:00,152.44,152.49,152.37,152.49,5500.0,145.9465,145.9944,145.8795,145.9944,5500.0
2019-06-04 14:45:00,152.48,152.57,152.4,152.57,11467.0,145.9848,146.071,145.9082,146.071,11467.0
2019-06-04 14:50:00,152.58,152.6,152.44,152.52,9801.0,146.0806,146.0997,145.9465,146.0231,9801.0
2019-06-04 14:55:00,152.53,152.79,152.48,152.49,11900.0,146.0327,146.2816,145.9848,145.9944,11900.0
2019-06-04 15:00:00,152.51,152.73,152.51,152.7,32204.0,146.0135,146.2242,146.0135,146.1954,32204.0
2019-06-04 15:05:00,152.66,152.9,152.66,152.86,16474.0,146.1571,146.3869,146.1571,146.3486,16474.0
2019-06-04 15:10:00,152.84,152.87,152.75,152.86,5643.0,146.3295,146.3582,146.2433,146.3486,5643.0
2019-06-04 15:15:00,152.86,152.92,152.6,152.68,10334.0,146.3486,146.4061,146.0997,146.1763,10334.0
2019-06-04 15:20:00,152.69,152.76,152.58,152.58,10163.0,146.1859,146.2529,146.0806,146.0806,10163.0
2019-06-04 15:25:00,152.62,152.74,152.56,152.68,12340.0,146.1189,146.2337,146.0614,146.1763,12340.0
2019-06-04 15:30:00,152.67,152.71,152.46,152.69,35408.0,146.1667,146.205,145.9657,146.1859,35408.0
2019-06-04 15:35:00,152.74,152.85,152.63,152.74,25173.0,146.2337,146.3391,146.1284,146.2337,25173.0
2019-06-04 15:40:00,152.76,152.77,152.49,152.74,31436.0,146.2529,146.2625,145.9944,146.2337,31436.0
2019-06-04 15:45:00,152.72,153.01,152.68,152.95,27979.0,146.2146,146.4922,146.1763,146.4348,27979.0
2019-06-04 15:50:00,152.95,153.27,152.95,153.25,66083.0,146.4348,146.7412,146.4348,146.722,66083.0
2019-06-04 15:55:00,153.17,153.43,153.03,153.21,223307.0,146.6454,146.8943,146.5114,146.6837,223307.0
2019-06-05 09:30:00,154.48,155.39,154.0,154.94,40073.0,147.8996,148.7709,147.4401,148.34,40073.0
2019-06-05 09:35:00,154.93,155.66,154.77,155.47,17603.0,148.3305,149.0294,148.1773,148.8474,17603.0
2019-06-05 09:40:00,155.32,155.35,154.46,154.52,10644.0,148.7038,148.7326,147.8805,147.9379,10644.0
2019-06-05 09:45:00,154.39,154.68,154.01,154.56,31440.0,147.8135,148.0911,147.4496,147.9762,31440.0
2019-06-05 09:50:00,154.69,154.81,154.16,154.41,19381.0,148.1007,148.2156,147.5933,147.8326,19381.0
2019-06-05 09:55:00,154.49,154.81,154.35,154.45,9853.0,147.9092,148.2156,147.7752,147.8709,9853.0
2019-06-05 10:00:00,154.6,154.86,154.03,154.03,20939.0,148.0145,148.2634,147.4688,147.4688,20939.0
2019-06-05 10:05:00,154.12,154.55,154.04,154.47,15012.0,147.555,147.9666,147.4784,147.89,15012.0
2019-06-05 10:10:00,154.42,154.75,154.4,154.6,11728.0,147.8422,148.1581,147.823,148.0145,11728.0
2019-06-05 10:15:00,154.64,155.11,154.53,155.07,8402.0,148.0528,148.5028,147.9475,148.4645,8402.0
2019-06-05 10:20:00,155.07,155.34,154.91,155.33,13399.0,148.4645,148.723,148.3113,148.7134,13399.0
2019-06-05 10:25:00,155.27,155.59,155.2,155.22,9936.0,148.656,148.9623,148.589,148.6081,9936.0
2019-06-05 10:30:00,155.21,155.49,155.11,155.42,15641.0,148.5985,148.8666,148.5028,148.7996,15641.0
2019-06-05 10:35:00,155.44,155.82,155.21,155.82,20496.0,148.8187,149.1825,148.5985,149.1825,20496.0
2019-06-05 10:40:00,155.83,155.87,155.5,155.55,6300.0,149.1921,149.2304,148.8762,148.924,6300.0
2019-06-05 10:45:00,155.61,155.63,155.11,155.11,4894.0,148.9815,149.0006,148.5028,148.5028,4894.0
2019-06-05 10:50:00,155.12,155.24,154.82,154.9,6455.0,148.5124,148.6272,148.2251,148.3017,6455.0
2019-06-05 10:55:00,154.91,154.91,153.19,153.94,48608.0,148.3113,148.3113,146.6646,147.3826,48608.0
2019-06-05 11:00:00,154.01,154.5,153.87,154.23,10699.0,147.4496,147.9188,147.3156,147.6603,10699.0
2019-06-05 11:05:00,154.27,154.33,153.69,153.8,7200.0,147.6986,147.756,147.1433,147.2486,7200.0
2019-06-05 11:10:00,153.82,153.99,153.66,153.7,20083.0,147.2677,147.4305,147.1146,147.1528,20083.0
2019-06-05 11:15:00,153.65,154.13,153.51,154.13,11616.0,147.105,147.5645,146.9709,147.5645,11616.0
2019-06-05 11:20:00,154.18,154.37,154.09,154.34,10341.0,147.6124,147.7943,147.5262,147.7656,10341.0
2019-06-05 11:25:00,154.34,154.83,154.25,154.83,17020.0,147.7656,148.2347,147.6794,148.2347,17020.0
2019-06-05 11:30:00,154.84,155.04,154.83,154.88,27767.0,148.2443,148.4358,148.2347,148.2826,27767.0
2019-06-05 11:35:00,154.98,155.07,154.83,154.92,10349.0,148.3783,148.4645,148.2347,148.3209,10349.0
2019-06-05 11:40:00,154.92,154.96,154.73,154.78,25719.0,148.3209,148.3592,148.139,148.1868,25719.0
2019-06-05 11:45:00,154.77,155.02,154.77,154.95,16032.0,148.1773,148.4166,148.1773,148.3496,16032.0
2019-06-05 11:50:00,154.94,155.27,154.9,154.98,25722.0,148.34,148.656,148.3017,148.3783,25722.0
2019-06-05 11:55:00,155.04,155.21,155.04,155.13,8793.0,148.4358,148.5985,148.4358,148.5219,8793.0
2019-06-05 12:00:00,155.12,155.23,155.03,155.2,22142.0,148.5124,148.6177,148.4262,148.589,22142.0
2019-06-05 12:05:00,155.17,155.23,155.07,155.09,11066.0,148.5602,148.6177,148.4645,148.4836,11066.0
2019-06-05 12:10:00,155.1,155.15,154.94,154.94,12692.0,148.4932,148.5411,148.34,148.34,12692.0
2019-06-05 12:15:00,154.88,154.95,154.67,154.89,12538.0,148.2826,148.3496,148.0815,148.2922,12538.0
2019-06-05 12:20:00,154.91,155.17,154.91,155.16,7546.0,148.3113,148.5602,148.3113,148.5507,7546.0
2019-06-05 12:25:00,155.17,155.29,155.16,155.2,6121.0,148.5602,148.6751,148.5507,148.589,6121.0
2019-06-05 12:30:00,155.18,155.18,154.42,154.59,12023.0,148.5698,148.5698,147.8422,148.0049,12023.0
2019-06-05 12:35:00,154.57,154.79,154.55,154.69,11028.0,147.9858,148.1964,147.9666,148.1007,11028.0
2019-06-05 12:40:00,154.69,155.08,154.69,155.05,14561.0,148.1007,148.4741,148.1007,148.4453,14561.0
2019-06-05 12:45:00,155.07,155.09,154.72,154.78,28151.0,148.4645,148.4836,148.1294,148.1868,28151.0
2019-06-05 12:50:00,154.82,155.17,154.82,155.13,8892.0,148.2251,148.5602,148.2251,148.5219,8892.0
2019-06-05 12:55:00,155.14,155.36,155.05,155.05,16090.0,148.5315,148.7421,148.4453,148.4453,16090.0
2019-06-05 13:00:00,155.04,155.36,155.04,155.29,10918.0,148.4358,148.7421,148.4358,148.6751,10918.0
2019-06-05 13:05:00,155.3,155.58,155.25,155.58,18844.0,148.6847,148.9528,148.6368,148.9528,18844.0
2019-06-05 13:10:00,155.62,155.76,155.52,155.54,8758.0,148.9911,149.1251,148.8953,148.9145,8758.0
2019-06-05 13:15:00,155.53,155.57,155.38,155.42,13747.0,148.9049,148.9432,148.7613,148.7996,13747.0
2019-06-05 13:20:00,155.43,155.47,155.3,155.37,9200.0,148.8092,148.8474,148.6847,148.7517,9200.0
2019-06-05 13:25:00,155.42,155.51,155.28,155.4,12086.0,148.7996,148.8857,148.6655,148.7804,12086.0
2019-06-05 13:30:00,155.4,155.45,155.28,155.32,9517.0,148.7804,148.8283,148.6655,148.7038,9517.0
2019-06-05 13:35:00,155.3,155.32,155.21,155.23,5300.0,148.6847,148.7038,148.5985,148.6177,5300.0
2019-06-05 13:40:00,155.24,155.42,155.07,155.36,9264.0,148.6272,148.7996,148.4645,148.7421,9264.0
2019-06-05 13:45:00,155.41,155.46,155.24,155.25,9837.0,148.79,148.8379,148.6272,148.6368,9837.0
2019-06-05 13:50:00,155.24,155.35,155.09,155.35,10949.0,148.6272,148.7326,148.4836,148.7326,10949.0
2019-06-05 13:55:00,155.38,155.53,155.28,155.36,11178.0,148.7613,148.9049,148.6655,148.7421,11178.0
2019-06-05 14:00:00,155.4,155.46,155.27,155.44,5672.0,148.7804,148.8379,148.656,148.8187,5672.0
2019-06-05 14:05:00,155.46,155.6,155.45,155.48,8197.0,148.8379,148.9719,148.8283,148.857,8197.0
2019-06-05 14:10:00,155.46,155.53,155.41,155.48,20752.0,148.8379,148.9049,148.79,148.857,20752.0
2019-06-05 14:15:00,155.46,155.72,155.46,155.59,10539.0,148.8379,149.0868,148.8379,148.9623,10539.0
2019-06-05 14:20:00,155.61,155.62,155.52,155.62,3807.0,148.9815,148.9911,148.8953,148.9911,3807.0
2019-06-05 14:25:00,155.62,155.76,155.53,155.69,10636.0,148.9911,149.1251,148.9049,149.0581,10636.0
2019-06-05 14:30:00,155.69,155.8,155.65,155.69,11811.0,149.0581,149.1634,149.0198,149.0581,11811.0
2019-06-05 14:35:00,155.74,155.9,155.73,155.81,5094.0,149.1059,149.2591,149.0964,149.173,5094.0
2019-06-05 14:40:00,155.82,156.06,155.8,155.91,12583.0,149.1825,149.4123,149.1634,149.2687,12583.0
2019-06-05 14:45:00,155.91,156.13,155.91,156.02,7369.0,149.2687,149.4793,149.2687,149.374,7369.0
2019-06-05 14:50:00,156.06,156.06,155.77,155.81,5467.0,149.4123,149.4123,149.1347,149.173,5467.0
2019-06-05 14:55:00,155.84,155.92,155.79,155.86,8697.0,149.2017,149.2783,149.1538,149.2208,8697.0
2019-06-05 15:00:00,155.81,155.92,155.78,155.92,7593.0,149.173,149.2783,149.1442,149.2783,7593.0
2019-06-05 15:05:00,155.89,155.92,155.72,155.83,5601.0,149.2496,149.2783,149.0868,149.1921,5601.0
2019-06-05 15:10:00,155.84,155.89,155.77,155.83,13550.0,149.2017,149.2496,149.1347,149.1921,13550.0
2019-06-05 15:15:00,155.83,156.03,155.73,156.02,13736.0,149.1921,149.3836,149.0964,149.374,13736.0
2019-06-05 15:20:00,156.06,156.27,156.0,156.26,23767.0,149.4123,149.6134,149.3549,149.6038,23767.0
2019-06-05 15:25:00,156.25,156.32,156.13,156.16,15223.0,149.5942,149.6612,149.4793,149.5081,15223.0
2019-06-05 15:30:00,156.15,156.17,155.93,156.13,30492.0,149.4985,149.5176,149.2879,149.4793,30492.0
2019-06-05 15:35:00,156.13,156.53,156.12,156.45,63372.0,149.4793,149.8623,149.4698,149.7857,63372.0
2019-06-05 15:40:00,156.45,156.52,156.23,156.52,32126.0,149.7857,149.8527,149.5751,149.8527,32126.0
2019-06-05 15:45:00,156.49,156.59,156.34,156.52,48516.0,149.824,149.9197,149.6804,149.8527,48516.0
2019-06-05 15:50:00,156.45,157.06,156.45,157.03,129789.0,149.7857,150.3697,149.7857,150.341,129789.0
2019-06-05 15:55:00,157.05,157.11,156.9,157.09,125059.0,150.3601,150.4176,150.2165,150.3984,125059.0
2019-06-06 09:30:00,156.78,157.19,155.91,156.22,20831.0,150.1016,150.4942,149.2687,149.5655,20831.0
2019-06-06 09:35:00,156.23,156.36,155.88,155.88,16829.0,149.5751,149.6995,149.24,149.24,16829.0
2019-06-06 09:40:00,155.81,156.04,155.6,155.66,6911.0,149.173,149.3932,148.9719,149.0294,6911.0
2019-06-06 09:45:00,155.41,155.56,155.09,155.09,14112.0,148.79,148.9336,148.4836,148.4836,14112.0
2019-06-06 09:50:00,155.02,155.54,155.0,155.09,13931.0,148.4166,148.9145,148.3975,148.4836,13931.0
2019-06-06 09:55:00,155.18,155.27,155.0,155.22,25951.0,148.5698,148.656,148.3975,148.6081,25951.0
2019-06-06 10:00:00,155.18,155.35,155.07,155.29,22859.0,148.5698,148.7326,148.4645,148.6751,22859.0
2019-06-06 10:05:00,155.22,155.56,155.13,155.28,6026.0,148.6081,148.9336,148.5219,148.6655,6026.0
2019-06-06 10:10:00,155.3,155.46,155.21,155.22,4700.0,148.6847,148.8379,148.5985,148.6081,4700.0
2019-06-06 10:15:00,155.18,155.53,155.17,155.45,14733.0,148.5698,148.9049,148.5602,148.8283,14733.0
2019-06-06 10:20:00,155.45,155.94,155.43,155.89,45773.0,148.8283,149.2974,148.8092,149.2496,45773.0
2019-06-06 10:25:00,155.91,155.99,155.52,155.6,26345.0,149.2687,149.3453,148.8953,148.9719,26345.0
2019-06-06 10:30:00,155.62,156.0,155.61,156.0,15470.0,148.9911,149.3549,148.9815,149.3549,15470.0
2019-06-06 10:35:00,155.96,156.06,155.8,155.86,10269.0,149.3166,149.4123,149.1634,149.2208,10269.0
2019-06-06 10:40:00,155.87,155.89,155.58,155.74,8875.0,149.2304,149.2496,148.9528,149.1059,8875.0
2019-06-06 10:45:00,155.49,155.78,155.44,155.76,16120.0,148.8666,149.1442,148.8187,149.1251,16120.0
2019-06-06 10:50:00,155.79,156.41,155.79,156.36,32323.0,149.1538,149.7474,149.1538,149.6995,32323.0
2019-06-06 10:55:00,156.3,156.3,155.98,156.02,18227.0,149.6421,149.6421,149.3357,149.374,18227.0
2019-06-06 11:00:00,156.0,156.13,155.88,155.91,15170.0,149.3549,149.4793,149.24,149.2687,15170.0
2019-06-06 11:05:00,155.87,156.27,155.87,156.21,16805.0,149.2304,149.6134,149.2304,149.5559,16805.0
2019-06-06 11:10:00,156.23,156.27,156.08,156.09,19471.0,149.5751,149.6134,149.4315,149.441,19471.0
2019-06-06 11:15:00,156.1,156.2,155.9,156.14,10194.0,149.4506,149.5464,149.2591,149.4889,10194.0
2019-06-06 11:20:00,156.14,156.26,156.06,156.26,15345.0,149.4889,149.6038,149.4123,149.6038,15345.0
2019-06-06 11:25:00,156.27,156.43,156.16,156.43,13222.0,149.6134,149.7666,149.5081,149.7666,13222.0
2019-06-06 11:30:00,156.48,156.67,156.43,156.47,14466.0,149.8144,149.9963,149.7666,149.8049,14466.0
2019-06-06 11:35:00,156.53,156.76,156.44,156.75,26982.0,149.8623,150.0825,149.7761,150.0729,26982.0
2019-06-06 11:40:00,156.77,156.92,156.53,156.57,18309.0,150.0921,150.2357,149.8623,149.9006,18309.0
2019-06-06 11:45:00,156.61,156.75,156.44,156.58,8501.0,149.9389,150.0729,149.7761,149.9102,8501.0
2019-06-06 11:50:00,156.49,157.12,156.49,157.01,8645.0,149.824,150.4272,149.824,150.3219,8645.0
2019-06-06 11:55:00,156.96,157.05,156.91,157.01,7619.0,150.274,150.3601,150.2261,150.3219,7619.0
2019-06-06 12:00:00,157.04,157.24,157.04,157.22,5304.0,150.3506,150.5421,150.3506,150.5229,5304.0
2019-06-06 12:05:00,157.27,157.27,157.0,157.08,8763.0,150.5708,150.5708,150.3123,150.3889,8763.0
2019-06-06 12:10:00,157.08,157.16,156.76,156.86,9237.0,150.3889,150.4655,150.0825,150.1782,9237.0
2019-06-06 12:15:00,156.87,157.11,156.86,157.1,4781.0,150.1878,150.4176,150.1782,150.408,4781.0
2019-06-06 12:20:00,157.07,157.21,156.96,156.96,6668.0,150.3793,150.5133,150.274,150.274,6668.0
2019-06-06 12:25:00,156.94,156.97,156.76,156.79,7383.0,150.2548,150.2836,150.0825,150.1112,7383.0
2019-06-06 12:30:00,156.8,156.97,156.76,156.82,15568.0,150.1208,150.2836,150.0825,150.1399,15568.0
2019-06-06 12:35:00,156.83,156.86,156.76,156.76,13098.0,150.1495,150.1782,150.0825,150.0825,13098.0
2019-06-06 12:40:00,156.8,156.94,156.8,156.8,4733.0,150.1208,150.2548,150.1208,150.1208,4733.0
2019-06-06 12:45:00,156.78,156.89,156.72,156.89,7636.0,150.1016,150.207,150.0442,150.207,7636.0
2019-06-06 12:50:00,156.84,156.98,156.79,156.79,4300.0,150.1591,150.2931,150.1112,150.1112,4300.0
2019-06-06 12:55:00,156.8,156.81,156.7,156.73,4790.0,150.1208,150.1304,150.0251,150.0538,4790.0
2019-06-06 13:00:00,156.77,156.89,156.75,156.83,4800.0,150.0921,150.207,150.0729,150.1495,4800.0
2019-06-06 13:05:00,156.83,156.83,156.71,156.72,4603.0,150.1495,150.1495,150.0346,150.0442,4603.0
2019-06-06 13:10:00,156.72,156.73,156.53,156.56,4650.0,150.0442,150.0538,149.8623,149.891,4650.0
2019-06-06 13:15:00,156.55,156.64,156.52,156.55,8096.0,149.8814,149.9676,149.8527,149.8814,8096.0
2019-06-06 13:20:00,156.52,156.52,156.36,156.45,10459.0,149.8527,149.8527,149.6995,149.7857,10459.0
2019-06-06 13:25:00,156.47,156.55,156.38,156.41,15491.0,149.8049,149.8814,149.7187,149.7474,15491.0
2019-06-06 13:30:00,156.42,156.61,156.39,156.5,29223.0,149.757,149.9389,149.7283,149.8336,29223.0
2019-06-06 13:35:00,156.5,156.65,156.44,156.56,26328.0,149.8336,149.9772,149.7761,149.891,26328.0
2019-06-06 13:40:00,156.58,156.73,156.58,156.7,5707.0,149.9102,150.0538,149.9102,150.0251,5707.0
2019-06-06 13:45:00,156.71,156.84,156.69,156.72,11240.0,150.0346,150.1591,150.0155,150.0442,11240.0
2019-06-06 13:50:00,156.71,156.74,156.55,156.62,7905.0,150.0346,150.0634,149.8814,149.9485,7905.0
2019-06-06 13:55:00,156.62,156.63,156.47,156.5,3060.0,149.9485,149.958,149.8049,149.8336,3060.0
2019-06-06 14:00:00,156.49,156.51,156.31,156.41,11836.0,149.824,149.8431,149.6517,149.7474,11836.0
2019-06-06 14:05:00,156.44,156.45,156.38,156.4,3464.0,149.7761,149.7857,149.7187,149.7378,3464.0
2019-06-06 14:10:00,156.38,156.62,156.33,156.52,14701.0,149.7187,149.9485,149.6708,149.8527,14701.0
2019-06-06 14:15:00,156.49,156.66,156.49,156.61,13053.0,149.824,149.9868,149.824,149.9389,13053.0
2019-06-06 14:20:00,156.61,156.73,156.56,156.57,13514.0,149.9389,150.0538,149.891,149.9006,13514.0
2019-06-06 14:25:00,156.6,156.6,156.37,156.37,6775.0,149.9293,149.9293,149.7091,149.7091,6775.0
2019-06-06 14:30:00,156.4,156.96,156.39,156.83,17981.0,149.7378,150.274,149.7283,150.1495,17981.0
2019-06-06 14:35:00,156.89,157.03,156.76,157.03,11334.0,150.207,150.341,150.0825,150.341,11334.0
2019-06-06 14:40:00,157.01,157.45,156.97,157.4,18147.0,150.3219,150.7431,150.2836,150.6952,18147.0
2019-06-06 14:45:00,157.42,157.54,157.34,157.4,24084.0,150.7144,150.8293,150.6378,150.6952,24084.0
2019-06-06 14:50:00,157.47,157.55,157.37,157.38,8079.0,150.7623,150.8388,150.6665,150.6761,8079.0
2019-06-06 14:55:00,157.41,157.51,157.34,157.38,14222.0,150.7048,150.8006,150.6378,150.6761,14222.0
2019-06-06 15:00:00,157.4,157.54,157.36,157.54,9603.0,150.6952,150.8293,150.6569,150.8293,9603.0
2019-06-06 15:05:00,157.56,157.71,157.52,157.65,9246.0,150.8484,150.992,150.8101,150.9346,9246.0
2019-06-06 15:10:00,157.64,157.68,157.53,157.55,9550.0,150.925,150.9633,150.8197,150.8388,9550.0
2019-06-06 15:15:00,157.58,157.86,157.57,157.73,15763.0,150.8676,151.1356,150.858,151.0112,15763.0
2019-06-06 15:20:00,157.75,157.86,157.71,157.83,7896.0,151.0303,151.1356,150.992,151.1069,7896.0
2019-06-06 15:25:00,157.84,158.03,157.84,157.93,11251.0,151.1165,151.2984,151.1165,151.2027,11251.0
2019-06-06 15:30:00,157.93,158.0,157.61,158.0,14939.0,151.2027,151.2697,150.8963,151.2697,14939.0
2019-06-06 15:35:00,157.99,158.12,157.78,157.8,15627.0,151.2601,151.3846,151.0591,151.0782,15627.0
2019-06-06 15:40:00,157.8,157.83,157.53,157.53,18738.0,151.0782,151.1069,150.8197,150.8197,18738.0
2019-06-06 15:45:00,157.56,157.82,157.53,157.81,38760.0,150.8484,151.0973,150.8197,151.0878,38760.0
2019-06-06 15:50:00,157.81,157.95,157.46,157.47,34516.0,151.0878,151.2218,150.7527,150.7623,34516.0
2019-06-06 15:55:00,157.49,157.88,157.43,157.82,85187.0,150.7814,151.1548,150.724,151.0973,85187.0
2019-06-07 09:30:00,158.77,159.36,158.51,159.2,15485.0,152.0069,152.5717,151.758,152.4186,15485.0
2019-06-07 09:35:00,159.19,159.43,159.09,159.27,11742.0,152.409,152.6388,152.3132,152.4856,11742.0
2019-06-07 09:40:00,159.34,159.39,158.47,158.54,13446.0,152.5526,152.6005,151.7197,151.7867,13446.0
2019-06-07 09:45:00,158.49,159.14,158.35,158.88,15246.0,151.7388,152.3611,151.6048,152.1122,15246.0
2019-06-07 09:50:00,158.93,158.93,158.19,158.54,17451.0,152.1601,152.1601,151.4516,151.7867,17451.0
2019-06-07 09:55:00,158.44,158.55,158.18,158.55,8285.0,151.6909,151.7963,151.442,151.7963,8285.0
2019-06-07 10:00:00,158.51,158.63,158.29,158.43,10481.0,151.758,151.8728,151.5473,151.6814,10481.0
2019-06-07 10:05:00,158.38,158.62,158.3,158.41,17017.0,151.6335,151.8633,151.5569,151.6622,17017.0
2019-06-07 10:10:00,158.46,158.46,157.99,158.13,9015.0,151.7101,151.7101,151.2601,151.3941,9015.0
2019-06-07 10:15:00,158.18,158.57,158.18,158.5,14495.0,151.442,151.8154,151.442,151.7484,14495.0
2019-06-07 10:20:00,158.43,158.68,158.33,158.68,9530.0,151.6814,151.9207,151.5856,151.9207,9530.0
2019-06-07 10:25:00,158.7,158.82,158.55,158.73,16450.0,151.9399,152.0547,151.7963,151.9686,16450.0
2019-06-07 10:30:00,158.74,159.15,158.74,159.15,5548.0,151.9782,152.3707,151.9782,152.3707,5548.0
2019-06-07 10:35:00,159.14,159.29,159.02,159.16,21924.0,152.3611,152.5047,152.2462,152.3803,21924.0
2019-06-07 10:40:00,159.2,159.41,159.19,159.34,8147.0,152.4186,152.6196,152.409,152.5526,8147.0
2019-06-07 10:45:00,159.31,159.58,159.26,159.5,5323.0,152.5239,152.7824,152.476,152.7058,5323.0
2019-06-07 10:50:00,159.55,159.55,159.25,159.36,10869.0,152.7537,152.7537,152.4664,152.5717,10869.0
2019-06-07 10:55:00,159.36,159.66,159.36,159.58,4504.0,152.5717,152.859,152.5717,152.7824,4504.0
2019-06-07 11:00:00,159.65,159.78,159.42,159.46,14526.0,152.8494,152.9739,152.6292,152.6675,14526.0
2019-06-07 11:05:00,159.45,159.47,159.21,159.32,8654.0,152.6579,152.6771,152.4281,152.5335,8654.0
2019-06-07 11:10:00,159.34,159.55,159.34,159.51,4150.0,152.5526,152.7537,152.5526,152.7154,4150.0
2019-06-07 11:15:00,159.45,159.68,159.42,159.67,5943.0,152.6579,152.8781,152.6292,152.8685,5943.0
2019-06-07 11:20:00,159.72,160.0,159.71,159.93,7567.0,152.9164,153.1845,152.9068,153.1175,7567.0
2019-06-07 11:25:00,159.92,160.0,159.63,159.73,10123.0,153.1079,153.1845,152.8302,152.926,10123.0
2019-06-07 11:30:00,159.72,159.78,159.35,159.36,7109.0,152.9164,152.9739,152.5622,152.5717,7109.0
2019-06-07 11:35:00,159.45,159.49,159.17,159.27,15123.0,152.6579,152.6962,152.3898,152.4856,15123.0
2019-06-07 11:40:00,159.38,159.57,159.33,159.5,5950.0,152.5909,152.7728,152.543,152.7058,5950.0
2019-06-07 11:45:00,159.51,159.55,159.26,159.53,5493.0,152.7154,152.7537,152.476,152.7345,5493.0
2019-06-07 11:50:00,159.58,159.64,159.39,159.58,6127.0,152.7824,152.8398,152.6005,152.7824,6127.0
2019-06-07 11:55:00,159.61,159.88,159.61,159.81,11230.0,152.8111,153.0696,152.8111,153.0026,11230.0
2019-06-07 12:00:00,159.78,159.93,159.78,159.88,5800.0,152.9739,153.1175,152.9739,153.0696,5800.0
2019-06-07 12:05:00,159.95,160.02,159.8,159.97,8922.0,153.1366,153.2036,152.993,153.1558,8922.0
2019-06-07 12:10:00,159.92,160.21,159.92,160.01,7257.0,153.1079,153.3855,153.1079,153.1941,7257.0
2019-06-07 12:15:00,160.05,160.21,159.99,160.14,7853.0,153.2324,153.3855,153.1749,153.3185,7853.0
2019-06-07 12:20:00,160.13,160.18,159.98,160.17,11100.0,153.3089,153.3568,153.1653,153.3472,11100.0
2019-06-07 12:25:00,160.15,160.15,159.77,159.97,11452.0,153.3281,153.3281,152.9643,153.1558,11452.0
2019-06-07 12:30:00,159.95,159.99,159.79,159.84,6226.0,153.1366,153.1749,152.9834,153.0313,6226.0
2019-06-07 12:35:00,159.82,159.82,159.53,159.73,4300.0,153.0122,153.0122,152.7345,152.926,4300.0
2019-06-07 12:40:00,159.68,159.85,159.67,159.81,6252.0,152.8781,153.0409,152.8685,153.0026,6252.0
2019-06-07 12:45:00,159.83,159.94,159.77,159.77,5400.0,153.0217,153.127,152.9643,152.9643,5400.0
2019-06-07 12:50:00,159.77,159.87,159.48,159.56,7321.0,152.9643,153.06,152.6866,152.7632,7321.0
2019-06-07 12:55:00,159.54,159.86,159.54,159.86,8910.0,152.7441,153.0504,152.7441,153.0504,8910.0
2019-06-07 13:00:00,159.9,159.99,159.83,159.88,11018.0,153.0887,153.1749,153.0217,153.0696,11018.0
2019-06-07 13:05:00,159.89,159.92,159.72,159.78,6118.0,153.0792,153.1079,152.9164,152.9739,6118.0
2019-06-07 13:10:00,159.76,159.92,159.68,159.91,5407.0,152.9547,153.1079,152.8781,153.0983,5407.0
2019-06-07 13:15:00,159.93,160.04,159.77,160.02,6900.0,153.1175,153.2228,152.9643,153.2036,6900.0
2019-06-07 13:20:00,160.03,160.04,159.71,159.78,5326.0,153.2132,153.2228,152.9068,152.9739,5326.0
2019-06-07 13:25:00,159.84,159.97,159.84,159.88,6804.0,153.0313,153.1558,153.0313,153.0696,6804.0
2019-06-07 13:30:00,159.92,160.01,159.89,159.96,6611.0,153.1079,153.1941,153.0792,153.1462,6611.0
2019-06-07 13:35:00,159.94,160.1,159.9,159.96,14108.0,153.127,153.2802,153.0887,153.1462,14108.0
2019-06-07 13:40:00,159.96,160.2,159.95,160.2,18685.0,153.1462,153.376,153.1366,153.376,18685.0
2019-06-07 13:45:00,160.18,160.18,159.96,160.01,10667.0,153.3568,153.3568,153.1462,153.1941,10667.0
2019-06-07 13:50:00,160.08,160.12,160.02,160.06,5493.0,153.2611,153.2994,153.2036,153.2419,5493.0
2019-06-07 13:55:00,160.05,160.12,159.98,160.1,5452.0,153.2324,153.2994,153.1653,153.2802,5452.0
2019-06-07 14:00:00,160.11,160.18,160.04,160.1,9320.0,153.2898,153.3568,153.2228,153.2802,9320.0
2019-06-07 14:05:00,160.06,160.28,160.06,160.27,6817.0,153.2419,153.4526,153.2419,153.443,6817.0
2019-06-07 14:10:00,160.23,160.33,160.18,160.19,7214.0,153.4047,153.5004,153.3568,153.3664,7214.0
2019-06-07 14:15:00,160.18,160.25,160.13,160.13,4348.0,153.3568,153.4238,153.3089,153.3089,4348.0
2019-06-07 14:20:00,160.14,160.32,160.14,160.31,8935.0,153.3185,153.4909,153.3185,153.4813,8935.0
2019-06-07 14:25:00,160.29,160.4,160.28,160.34,11667.0,153.4621,153.5674,153.4526,153.51,11667.0
2019-06-07 14:30:00,160.34,160.39,160.28,160.36,9549.0,153.51,153.5579,153.4526,153.5292,9549.0
2019-06-07 14:35:00,160.39,160.44,160.36,160.38,8922.0,153.5579,153.6057,153.5292,153.5483,8922.0
2019-06-07 14:40:00,160.38,160.41,160.3,160.41,15638.0,153.5483,153.577,153.4717,153.577,15638.0
2019-06-07 14:45:00,160.4,160.42,160.16,160.17,16908.0,153.5674,153.5866,153.3377,153.3472,16908.0
2019-06-07 14:50:00,160.16,160.39,160.14,160.35,9193.0,153.3377,153.5579,153.3185,153.5196,9193.0
2019-06-07 14:55:00,160.32,160.34,160.23,160.33,9585.0,153.4909,153.51,153.4047,153.5004,9585.0
2019-06-07 15:00:00,160.31,160.64,160.31,160.56,15757.0,153.4813,153.7972,153.4813,153.7206,15757.0
2019-06-07 15:05:00,160.53,160.62,160.41,160.6,10303.0,153.6919,153.7781,153.577,153.7589,10303.0
2019-06-07 15:10:00,160.59,160.65,160.53,160.62,11971.0,153.7494,153.8068,153.6919,153.7781,11971.0
2019-06-07 15:15:00,160.61,160.66,160.59,160.64,8656.0,153.7685,153.8164,153.7494,153.7972,8656.0
2019-06-07 15:20:00,160.7,160.8,160.58,160.77,10026.0,153.8547,153.9504,153.7398,153.9217,10026.0
2019-06-07 15:25:00,160.76,160.9,160.74,160.77,18343.0,153.9121,154.0461,153.893,153.9217,18343.0
2019-06-07 15:30:00,160.76,160.79,160.66,160.7,25626.0,153.9121,153.9408,153.8164,153.8547,25626.0
2019-06-07 15:35:00,160.75,160.78,160.7,160.73,14817.0,153.9025,153.9313,153.8547,153.8834,14817.0
2019-06-07 15:40:00,160.73,160.92,160.7,160.72,25320.0,153.8834,154.0653,153.8547,153.8738,25320.0
2019-06-07 15:45:00,160.73,160.84,160.67,160.77,38801.0,153.8834,153.9887,153.8259,153.9217,38801.0
2019-06-07 15:50:00,160.76,160.86,160.71,160.79,44226.0,153.9121,154.0079,153.8642,153.9408,44226.0
2019-06-07 15:55:00,160.78,161.06,160.78,160.89,97963.0,153.9313,154.1993,153.9313,154.0366,97963.0
2019-06-10 09:30:00,162.35,162.55,161.73,161.94,26406.0,155.4344,155.6259,154.8408,155.0418,26406.0
2019-06-10 09:35:00,161.73,161.99,161.38,161.8,12445.0,154.8408,155.0897,154.5057,154.9078,12445.0
2019-06-10 09:40:00,161.71,162.41,161.7,162.25,13904.0,154.8216,155.4918,154.8121,155.3386,13904.0
2019-06-10 09:45:00,162.38,162.41,162.11,162.35,3791.0,155.4631,155.4918,155.2046,155.4344,3791.0
2019-06-10 09:50:00,162.35,162.35,161.83,162.03,7361.0,155.4344,155.4344,154.9365,155.128,7361.0
2019-06-10 09:55:00,162.11,162.43,162.03,162.4,25046.0,155.2046,155.511,155.128,155.4823,25046.0
2019-06-10 10:00:00,162.46,162.5,161.99,162.05,12725.0,155.5397,155.578,155.0897,155.1472,12725.0
2019-06-10 10:05:00,162.08,162.25,162.0,162.12,18206.0,155.1759,155.3386,155.0993,155.2142,18206.0
2019-06-10 10:10:00,162.19,162.41,162.1,162.23,12914.0,155.2812,155.4918,155.195,155.3195,12914.0
2019-06-10 10:15:00,162.23,162.58,162.23,162.55,8344.0,155.3195,155.6546,155.3195,155.6259,8344.0
2019-06-10 10:20:00,162.56,162.59,162.07,162.22,19191.0,155.6354,155.6642,155.1663,155.3099,19191.0
2019-06-10 10:25:00,162.3,162.37,162.07,162.17,11675.0,155.3865,155.4535,155.1663,155.2621,11675.0
2019-06-10 10:30:00,162.2,162.25,161.82,161.95,25645.0,155.2908,155.3386,154.927,155.0514,25645.0
2019-06-10 10:35:00,161.99,162.3,161.97,162.26,9870.0,155.0897,155.3865,155.0706,155.3482,9870.0
2019-06-10 10:40:00,162.2,162.58,162.0,162.58,8237.0,155.2908,155.6546,155.0993,155.6546,8237.0
2019-06-10 10:45:00,162.5,162.7,162.42,162.62,27440.0,155.578,155.7695,155.5014,155.6929,27440.0
2019-06-10 10:50:00,162.52,162.6,162.3,162.3,10225.0,155.5971,155.6737,155.3865,155.3865,10225.0
2019-06-10 10:55:00,162.32,162.36,162.14,162.25,10831.0,155.4057,155.444,155.2333,155.3386,10831.0
2019-06-10 11:00:00,162.17,162.28,162.01,162.12,8407.0,155.2621,155.3674,155.1089,155.2142,8407.0
2019-06-10 11:05:00,162.16,162.16,161.98,162.06,7700.0,155.2525,155.2525,155.0801,155.1567,7700.0
2019-06-10 11:10:00,162.12,162.4,162.11,162.29,6430.0,155.2142,155.4823,155.2046,155.3769,6430.0
2019-06-10 11:15:00,162.21,162.44,162.05,162.16,5110.0,155.3003,155.5205,155.1472,155.2525,5110.0
2019-06-10 11:20:00,162.12,162.62,162.06,162.59,6539.0,155.2142,155.6929,155.1567,155.6642,6539.0
2019-06-10 11:25:00,162.62,162.81,162.56,162.65,8164.0,155.6929,155.8748,155.6354,155.7216,8164.0
2019-06-10 11:30:00,162.7,162.74,162.48,162.5,6806.0,155.7695,155.8078,155.5588,155.578,6806.0
2019-06-10 11:35:00,162.51,162.61,162.41,162.56,6863.0,155.5876,155.6833,155.4918,155.6354,6863.0
2019-06-10 11:40:00,162.56,162.7,162.48,162.65,7848.0,155.6354,155.7695,155.5588,155.7216,7848.0
2019-06-10 11:45:00,162.66,162.73,162.51,162.57,11066.0,155.7312,155.7982,155.5876,155.645,11066.0
2019-06-10 11:50:00,162.6,162.76,162.47,162.62,10431.0,155.6737,155.8269,155.5493,155.6929,10431.0
2019-06-10 11:55:00,162.62,162.64,162.16,162.16,12740.0,155.6929,155.712,155.2525,155.2525,12740.0
2019-06-10 12:00:00,162.22,162.47,162.15,162.33,30462.0,155.3099,155.5493,155.2429,155.4152,30462.0
2019-06-10 12:05:00,162.38,162.54,162.33,162.36,9203.0,155.4631,155.6163,155.4152,155.444,9203.0
2019-06-10 12:10:00,162.3,162.35,162.21,162.24,3885.0,155.3865,155.4344,155.3003,155.3291,3885.0
2019-06-10 12:15:00,162.25,162.41,162.25,162.3,5200.0,155.3386,155.4918,155.3386,155.3865,5200.0
2019-06-10 12:20:00,162.31,162.31,161.96,161.99,30489.0,155.3961,155.3961,155.061,155.0897,30489.0
2019-06-10 12:25:00,162.03,162.17,161.99,162.07,5988.0,155.128,155.2621,155.0897,155.1663,5988.0
2019-06-10 12:30:00,162.08,162.08,161.59,161.59,19782.0,155.1759,155.1759,154.7068,154.7068,19782.0
2019-06-10 12:35:00,161.63,161.81,161.52,161.78,17126.0,154.7451,154.9174,154.6397,154.8887,17126.0
2019-06-10 12:40:00,161.82,162.01,161.82,161.94,6200.0,154.927,155.1089,154.927,155.0418,6200.0
2019-06-10 12:45:00,161.9,162.22,161.82,162.22,2400.0,155.0036,155.3099,154.927,155.3099,2400.0
2019-06-10 12:50:00,162.16,162.18,161.91,161.93,9333.0,155.2525,155.2716,155.0131,155.0323,9333.0
2019-06-10 12:55:00,161.99,162.08,161.76,161.78,4801.0,155.0897,155.1759,154.8695,154.8887,4801.0
2019-06-10 13:00:00,161.79,162.02,161.79,161.95,5992.0,154.8982,155.1184,154.8982,155.0514,5992.0
2019-06-10 13:05:00,161.92,162.07,161.92,161.97,2529.0,155.0227,155.1663,155.0227,155.0706,2529.0
2019-06-10 13:10:00,162.02,162.19,162.02,162.12,5504.0,155.1184,155.2812,155.1184,155.2142,5504.0
2019-06-10 13:15:00,162.19,162.19,161.98,161.99,4581.0,155.2812,155.2812,155.0801,155.0897,4581.0
2019-06-10 13:20:00,161.95,162.03,161.82,162.0,18476.0,155.0514,155.128,154.927,155.0993,18476.0
2019-06-10 13:25:00,162.01,162.03,161.86,162.0,6969.0,155.1089,155.128,154.9653,155.0993,6969.0
2019-06-10 13:30:00,162.05,162.13,162.01,162.09,2622.0,155.1472,155.2238,155.1089,155.1855,2622.0
2019-06-10 13:35:00,162.15,162.15,162.03,162.08,3927.0,155.2429,155.2429,155.128,155.1759,3927.0
2019-06-10 13:40:00,162.08,162.19,161.97,161.97,3862.0,155.1759,155.2812,155.0706,155.0706,3862.0
2019-06-10 13:45:00,161.94,162.12,161.94,162.05,3710.0,155.0418,155.2142,155.0418,155.1472,3710.0
2019-06-10 13:50:00,162.07,162.14,161.96,162.09,7884.0,155.1663,155.2333,155.061,155.1855,7884.0
2019-06-10 13:55:00,162.06,162.17,162.06,162.08,2775.0,155.1567,155.2621,155.1567,155.1759,2775.0
2019-06-10 14:00:00,162.09,162.11,161.88,161.93,6407.0,155.1855,155.2046,154.9844,155.0323,6407.0
2019-06-10 14:05:00,161.93,162.06,161.9,161.9,2600.0,155.0323,155.1567,155.0036,155.0036,2600.0
2019-06-10 14:10:00,161.91,161.93,161.46,161.63,24029.0,155.0131,155.0323,154.5823,154.7451,24029.0
2019-06-10 14:15:00,161.55,161.57,161.36,161.42,4488.0,154.6685,154.6876,154.4866,154.544,4488.0
2019-06-10 14:20:00,161.49,161.68,161.42,161.56,7730.0,154.611,154.7929,154.544,154.678,7730.0
2019-06-10 14:25:00,161.53,161.61,161.48,161.55,6071.0,154.6493,154.7259,154.6014,154.6685,6071.0
2019-06-10 14:30:00,161.52,161.67,161.46,161.53,8127.0,154.6397,154.7833,154.5823,154.6493,8127.0
2019-06-10 14:35:00,161.52,161.57,161.37,161.52,6334.0,154.6397,154.6876,154.4961,154.6397,6334.0
2019-06-10 14:40:00,161.53,161.59,161.43,161.45,7604.0,154.6493,154.7068,154.5536,154.5727,7604.0
2019-06-10 14:45:00,161.45,161.55,161.41,161.48,12117.0,154.5727,154.6685,154.5344,154.6014,12117.0
2019-06-10 14:50:00,161.51,161.58,161.38,161.45,11328.0,154.6302,154.6972,154.5057,154.5727,11328.0
2019-06-10 14:55:00,161.43,161.52,161.3,161.3,7063.0,154.5536,154.6397,154.4291,154.4291,7063.0
2019-06-10 15:00:00,161.36,161.5,161.31,161.46,9202.0,154.4866,154.6206,154.4387,154.5823,9202.0
2019-06-10 15:05:00,161.42,161.43,161.3,161.37,16751.0,154.544,154.5536,154.4291,154.4961,16751.0
2019-06-10 15:10:00,161.39,161.46,161.24,161.24,12502.0,154.5153,154.5823,154.3717,154.3717,12502.0
2019-06-10 15:15:00,161.24,161.36,161.21,161.35,12824.0,154.3717,154.4866,154.3429,154.477,12824.0
2019-06-10 15:20:00,161.38,161.43,161.17,161.19,18073.0,154.5057,154.5536,154.3046,154.3238,18073.0
2019-06-10 15:25:00,161.19,161.21,160.86,160.9,14630.0,154.3238,154.3429,154.0079,154.0461,14630.0
2019-06-10 15:30:00,160.87,160.95,160.8,160.82,38943.0,154.0174,154.094,153.9504,153.9696,38943.0
2019-06-10 15:35:00,160.82,160.82,160.5,160.53,17978.0,153.9696,153.9696,153.6632,153.6919,17978.0
2019-06-10 15:40:00,160.54,160.61,160.4,160.49,19935.0,153.7015,153.7685,153.5674,153.6536,19935.0
2019-06-10 15:45:00,160.5,160.76,160.37,160.53,32009.0,153.6632,153.9121,153.5387,153.6919,32009.0
2019-06-10 15:50:00,160.49,160.85,160.49,160.84,25849.0,153.6536,153.9983,153.6536,153.9887,25849.0
2019-06-10 15:55:00,160.83,160.83,160.34,160.41,68285.0,153.9791,153.9791,153.51,153.577,68285.0
2019-06-11 09:30:00,161.39,161.71,161.09,161.19,15799.0,154.5153,154.8216,154.2281,154.3238,15799.0
2019-06-11 09:35:00,161.15,161.36,160.6,160.95,7483.0,154.2855,154.4866,153.7589,154.094,7483.0
2019-06-11 09:40:00,160.98,161.08,160.56,160.56,4204.0,154.1227,154.2185,153.7206,153.7206,4204.0
2019-06-11 09:45:00,160.62,160.8,160.59,160.74,8051.0,153.7781,153.9504,153.7494,153.893,8051.0
2019-06-11 09:50:00,160.77,160.83,160.57,160.81,10254.0,153.9217,153.9791,153.7302,153.96,10254.0
2019-06-11 09:55:00,160.8,160.85,160.52,160.55,8186.0,153.9504,153.9983,153.6823,153.7111,8186.0
2019-06-11 10:00:00,160.58,160.84,160.56,160.83,6915.0,153.7398,153.9887,153.7206,153.9791,6915.0
2019-06-11 10:05:00,160.84,160.84,160.41,160.49,11132.0,153.9887,153.9887,153.577,153.6536,11132.0
2019-06-11 10:10:00,160.47,160.48,160.04,160.09,7416.0,153.6345,153.644,153.2228,153.2707,7416.0
2019-06-11 10:15:00,160.09,160.38,160.03,160.31,10426.0,153.2707,153.5483,153.2132,153.4813,10426.0
2019-06-11 10:20:00,160.32,160.4,160.05,160.05,1502.0,153.4909,153.5674,153.2324,153.2324,1502.0
2019-06-11 10:25:00,160.16,160.18,159.58,159.65,10462.0,153.3377,153.3568,152.7824,152.8494,10462.0
2019-06-11 10:30:00,159.57,159.62,159.29,159.29,14073.0,152.7728,152.8207,152.5047,152.5047,14073.0
2019-06-11 10:35:00,159.34,159.38,159.02,159.22,4993.0,152.5526,152.5909,152.2462,152.4377,4993.0
2019-06-11 10:40:00,159.29,159.55,159.29,159.39,4962.0,152.5047,152.7537,152.5047,152.6005,4962.0
2019-06-11 10:45:00,159.41,159.48,159.03,159.05,6150.0,152.6196,152.6866,152.2558,152.275,6150.0
2019-06-11 10:50:00,158.92,159.13,158.91,159.0,4700.0,152.1505,152.3515,152.1409,152.2271,4700.0
2019-06-11 10:55:00,159.0,159.18,158.86,159.12,5858.0,152.2271,152.3994,152.093,152.342,5858.0
2019-06-11 11:00:00,159.11,159.17,158.82,158.97,8700.0,152.3324,152.3898,152.0547,152.1984,8700.0
2019-06-11 11:05:00,159.0,159.03,158.86,158.86,8748.0,152.2271,152.2558,152.093,152.093,8748.0
2019-06-11 11:10:00,158.91,159.06,158.87,158.92,11925.0,152.1409,152.2845,152.1026,152.1505,11925.0
2019-06-11 11:15:00,158.92,158.92,158.66,158.75,8791.0,152.1505,152.1505,151.9016,151.9877,8791.0
2019-06-11 11:20:00,158.79,158.84,158.36,158.36,7245.0,152.026,152.0739,151.6143,151.6143,7245.0
2019-06-11 11:25:00,158.37,158.4,158.11,158.27,16296.0,151.6239,151.6526,151.375,151.5282,16296.0
2019-06-11 11:30:00,158.28,158.31,158.03,158.04,5510.0,151.5378,151.5665,151.2984,151.308,5510.0
2019-06-11 11:35:00,158.07,158.13,157.9,158.0,5729.0,151.3367,151.3941,151.1739,151.2697,5729.0
2019-06-11 11:40:00,158.0,158.05,157.8,157.91,5499.0,151.2697,151.3175,151.0782,151.1835,5499.0
2019-06-11 11:45:00,157.95,158.23,157.83,158.05,6606.0,151.2218,151.4899,151.1069,151.3175,6606.0
2019-06-11 11:50:00,158.15,158.27,158.07,158.07,36130.0,151.4133,151.5282,151.3367,151.3367,36130.0
2019-06-11 11:55:00,158.11,158.36,158.08,158.25,16696.0,151.375,151.6143,151.3463,151.509,16696.0
2019-06-11 12:00:00,158.2,158.26,157.92,157.98,6987.0,151.4612,151.5186,151.1931,151.2505,6987.0
2019-06-11 12:05:00,157.92,157.92,157.51,157.7,9750.0,151.1931,151.1931,150.8006,150.9825,9750.0
2019-06-11 12:10:00,157.69,157.74,157.57,157.68,5554.0,150.9729,151.0208,150.858,150.9633,5554.0
2019-06-11 12:15:00,157.67,157.8,157.56,157.7,5909.0,150.9537,151.0782,150.8484,150.9825,5909.0
2019-06-11 12:20:00,157.63,157.72,157.43,157.56,8496.0,150.9154,151.0016,150.724,150.8484,8496.0
2019-06-11 12:25:00,157.55,157.64,157.48,157.62,6102.0,150.8388,150.925,150.7718,150.9059,6102.0
2019-06-11 12:30:00,157.61,157.76,157.58,157.58,12115.0,150.8963,151.0399,150.8676,150.8676,12115.0
2019-06-11 12:35:00,157.57,157.78,157.42,157.72,5372.0,150.858,151.0591,150.7144,151.0016,5372.0
2019-06-11 12:40:00,157.72,157.82,157.69,157.69,2599.0,151.0016,151.0973,150.9729,150.9729,2599.0
2019-06-11 12:45:00,157.74,158.0,157.74,157.88,3101.0,151.0208,151.2697,151.0208,151.1548,3101.0
2019-06-11 12:50:00,157.83,157.91,157.8,157.82,6918.0,151.1069,151.1835,151.0782,151.0973,6918.0
2019-06-11 12:55:00,157.86,157.98,157.81,157.89,19357.0,151.1356,151.2505,151.0878,151.1644,19357.0
2019-06-11 13:00:00,157.89,158.2,157.88,158.18,7072.0,151.1644,151.4612,151.1548,151.442,7072.0
2019-06-11 13:05:00,158.19,158.28,158.09,158.09,2817.0,151.4516,151.5378,151.3558,151.3558,2817.0
2019-06-11 13:10:00,158.09,158.17,157.96,158.08,8306.0,151.3558,151.4324,151.2314,151.3463,8306.0
2019-06-11 13:15:00,158.07,158.1,157.98,158.01,10312.0,151.3367,151.3654,151.2505,151.2793,10312.0
2019-06-11 13:20:00,158.0,158.13,157.84,157.87,13441.0,151.2697,151.3941,151.1165,151.1452,13441.0
2019-06-11 13:25:00,157.81,157.83,157.59,157.72,8202.0,151.0878,151.1069,150.8771,151.0016,8202.0
2019-06-11 13:30:00,157.69,157.69,157.5,157.65,3000.0,150.9729,150.9729,150.791,150.9346,3000.0
2019-06-11 13:35:00,157.63,157.89,157.63,157.84,4500.0,150.9154,151.1644,150.9154,151.1165,4500.0
2019-06-11 13:40:00,157.79,157.83,157.73,157.73,1800.0,151.0686,151.1069,151.0112,151.0112,1800.0
2019-06-11 13:45:00,157.76,157.85,157.74,157.8,3408.0,151.0399,151.1261,151.0208,151.0782,3408.0
2019-06-11 13:50:00,157.83,158.19,157.82,158.19,3000.0,151.1069,151.4516,151.0973,151.4516,3000.0
2019-06-11 13:55:00,158.27,158.29,158.13,158.24,4588.0,151.5282,151.5473,151.3941,151.4995,4588.0
2019-06-11 14:00:00,158.29,158.56,158.27,158.45,4290.0,151.5473,151.8058,151.5282,151.7005,4290.0
2019-06-11 14:05:00,158.46,158.46,158.24,158.42,4400.0,151.7101,151.7101,151.4995,151.6718,4400.0
2019-06-11 14:10:00,158.42,158.53,158.35,158.53,4872.0,151.6718,151.7771,151.6048,151.7771,4872.0
2019-06-11 14:15:00,158.48,158.52,158.43,158.45,8744.0,151.7292,151.7675,151.6814,151.7005,8744.0
2019-06-11 14:20:00,158.45,158.53,158.34,158.34,7283.0,151.7005,151.7771,151.5952,151.5952,7283.0
2019-06-11 14:25:00,158.39,158.49,158.34,158.42,4020.0,151.6431,151.7388,151.5952,151.6718,4020.0
2019-06-11 14:30:00,158.45,158.46,158.29,158.42,7029.0,151.7005,151.7101,151.5473,151.6718,7029.0
2019-06-11 14:35:00,158.45,158.45,158.2,158.25,8460.0,151.7005,151.7005,151.4612,151.509,8460.0
2019-06-11 14:40:00,158.27,158.27,158.14,158.18,4424.0,151.5282,151.5282,151.4037,151.442,4424.0
2019-06-11 14:45:00,158.14,158.17,158.06,158.08,5175.0,151.4037,151.4324,151.3271,151.3463,5175.0
2019-06-11 14:50:00,158.12,158.23,158.11,158.22,10956.0,151.3846,151.4899,151.375,151.4803,10956.0
2019-06-11 14:55:00,158.19,158.38,158.13,158.29,11104.0,151.4516,151.6335,151.3941,151.5473,11104.0
2019-06-11 15:00:00,158.24,158.27,158.17,158.2,4700.0,151.4995,151.5282,151.4324,151.4612,4700.0
2019-06-11 15:05:00,158.22,158.52,158.22,158.46,6596.0,151.4803,151.7675,151.4803,151.7101,6596.0
2019-06-11 15:10:00,158.5,158.67,158.5,158.58,13130.0,151.7484,151.9111,151.7484,151.825,13130.0
2019-06-11 15:15:00,158.6,158.63,158.49,158.49,9267.0,151.8441,151.8728,151.7388,151.7388,9267.0
2019-06-11 15:20:00,158.53,158.53,158.32,158.39,11434.0,151.7771,151.7771,151.576,151.6431,11434.0
2019-06-11 15:25:00,158.48,158.49,158.33,158.37,7304.0,151.7292,151.7388,151.5856,151.6239,7304.0
2019-06-11 15:30:00,158.35,158.86,158.25,158.83,19317.0,151.6048,152.093,151.509,152.0643,19317.0
2019-06-11 15:35:00,158.85,158.95,158.82,158.95,17134.0,152.0835,152.1792,152.0547,152.1792,17134.0
2019-06-11 15:40:00,158.95,159.0,158.74,158.8,12750.0,152.1792,152.2271,151.9782,152.0356,12750.0
2019-06-11 15:45:00,158.76,158.93,158.74,158.77,15864.0,151.9973,152.1601,151.9782,152.0069,15864.0
2019-06-11 15:50:00,158.78,158.78,158.66,158.77,21626.0,152.0165,152.0165,151.9016,152.0069,21626.0
2019-06-11 15:55:00,158.71,158.99,158.71,158.93,38129.0,151.9494,152.2175,151.9494,152.1601,38129.0
2019-06-12 09:30:00,158.86,159.35,158.76,158.76,9092.0,152.093,152.5622,151.9973,151.9973,9092.0
2019-06-12 09:35:00,158.73,159.06,158.51,159.06,45036.0,151.9686,152.2845,151.758,152.2845,45036.0
2019-06-12 09:40:00,159.18,159.6,159.18,159.44,3249.0,152.3994,152.8015,152.3994,152.6483,3249.0
2019-06-12 09:45:00,159.41,159.78,159.28,159.45,6050.0,152.6196,152.9739,152.4952,152.6579,6050.0
2019-06-12 09:50:00,159.45,159.65,159.38,159.46,5735.0,152.6579,152.8494,152.5909,152.6675,5735.0
2019-06-12 09:55:00,159.49,159.66,159.44,159.56,6506.0,152.6962,152.859,152.6483,152.7632,6506.0
2019-06-12 10:00:00,159.5,159.68,159.49,159.55,8206.0,152.7058,152.8781,152.6962,152.7537,8206.0
2019-06-12 10:05:00,159.58,159.6,159.35,159.46,6875.0,152.7824,152.8015,152.5622,152.6675,6875.0
2019-06-12 10:10:00,159.46,159.6,159.34,159.39,4418.0,152.6675,152.8015,152.5526,152.6005,4418.0
2019-06-12 10:15:00,159.38,159.38,158.77,158.78,4710.0,152.5909,152.5909,152.0069,152.0165,4710.0
2019-06-12 10:20:00,158.78,158.85,158.54,158.6,5700.0,152.0165,152.0835,151.7867,151.8441,5700.0
2019-06-12 10:25:00,158.56,158.76,158.53,158.64,7600.0,151.8058,151.9973,151.7771,151.8824,7600.0
2019-06-12 10:30:00,158.75,159.07,158.56,159.0,13949.0,151.9877,152.2941,151.8058,152.2271,13949.0
2019-06-12 10:35:00,159.08,159.32,158.98,159.32,5959.0,152.3037,152.5335,152.2079,152.5335,5959.0
2019-06-12 10:40:00,159.26,159.32,159.09,159.15,3700.0,152.476,152.5335,152.3132,152.3707,3700.0
2019-06-12 10:45:00,159.24,159.51,159.19,159.5,36555.0,152.4569,152.7154,152.409,152.7058,36555.0
2019-06-12 10:50:00,159.39,159.44,159.11,159.21,3577.0,152.6005,152.6483,152.3324,152.4281,3577.0
2019-06-12 10:55:00,159.1,159.1,158.95,159.05,2960.0,152.3228,152.3228,152.1792,152.275,2960.0
2019-06-12 11:00:00,158.97,159.04,158.76,158.8,13939.0,152.1984,152.2654,151.9973,152.0356,13939.0
2019-06-12 11:05:00,158.85,158.89,158.68,158.88,19501.0,152.0835,152.1218,151.9207,152.1122,19501.0
2019-06-12 11:10:00,158.88,158.91,158.52,158.59,18850.0,152.1122,152.1409,151.7675,151.8345,18850.0
2019-06-12 11:15:00,158.65,158.89,158.57,158.89,124323.0,151.892,152.1218,151.8154,152.1218,124323.0
2019-06-12 11:20:00,158.93,159.04,158.78,158.98,11811.0,152.1601,152.2654,152.0165,152.2079,11811.0
2019-06-12 11:25:00,159.06,159.19,158.93,158.93,4325.0,152.2845,152.409,152.1601,152.1601,4325.0
2019-06-12 11:30:00,158.9,159.09,158.88,158.95,7141.0,152.1313,152.3132,152.1122,152.1792,7141.0
2019-06-12 11:35:00,159.0,159.0,158.7,158.8,3700.0,152.2271,152.2271,151.9399,152.0356,3700.0
2019-06-12 11:40:00,158.8,158.88,158.6,158.6,9981.0,152.0356,152.1122,151.8441,151.8441,9981.0
2019-06-12 11:45:00,158.63,158.68,158.38,158.41,11472.0,151.8728,151.9207,151.6335,151.6622,11472.0
2019-06-12 11:50:00,158.38,158.51,158.35,158.42,2925.0,151.6335,151.758,151.6048,151.6718,2925.0
2019-06-12 11:55:00,158.45,158.67,158.42,158.64,4201.0,151.7005,151.9111,151.6718,151.8824,4201.0
2019-06-12 12:00:00,158.69,158.83,158.65,158.7,5800.0,151.9303,152.0643,151.892,151.9399,5800.0
2019-06-12 12:05:00,158.72,159.01,158.7,159.0,3125.0,151.959,152.2367,151.9399,152.2271,3125.0
2019-06-12 12:10:00,158.88,158.88,158.7,158.74,2000.0,152.1122,152.1122,151.9399,151.9782,2000.0
2019-06-12 12:15:00,158.67,158.88,158.58,158.88,5669.0,151.9111,152.1122,151.825,152.1122,5669.0
2019-06-12 12:20:00,158.86,159.02,158.86,159.02,3740.0,152.093,152.2462,152.093,152.2462,3740.0
2019-06-12 12:25:00,158.93,159.11,158.93,158.96,6100.0,152.1601,152.3324,152.1601,152.1888,6100.0
2019-06-12 12:30:00,159.0,159.16,158.96,159.1,17234.0,152.2271,152.3803,152.1888,152.3228,17234.0
2019-06-12 12:35:00,159.05,159.08,158.86,158.95,3700.0,152.275,152.3037,152.093,152.1792,3700.0
2019-06-12 12:40:00,158.97,159.23,158.97,159.23,3711.0,152.1984,152.4473,152.1984,152.4473,3711.0
2019-06-12 12:45:00,159.26,159.32,159.11,159.11,3932.0,152.476,152.5335,152.3324,152.3324,3932.0
2019-06-12 12:50:00,159.13,159.22,159.11,159.21,6200.0,152.3515,152.4377,152.3324,152.4281,6200.0
2019-06-12 12:55:00,159.22,159.41,159.22,159.31,14161.0,152.4377,152.6196,152.4377,152.5239,14161.0
2019-06-12 13:00:00,159.31,159.31,159.18,159.18,4039.0,152.5239,152.5239,152.3994,152.3994,4039.0
2019-06-12 13:05:00,159.2,159.28,159.0,159.0,6400.0,152.4186,152.4952,152.2271,152.2271,6400.0
2019-06-12 13:10:00,159.04,159.1,158.9,158.91,8422.0,152.2654,152.3228,152.1313,152.1409,8422.0
2019-06-12 13:15:00,158.89,158.93,158.79,158.92,2056.0,152.1218,152.1601,152.026,152.1505,2056.0
2019-06-12 13:20:00,158.93,159.02,158.85,158.91,4195.0,152.1601,152.2462,152.0835,152.1409,4195.0
2019-06-12 13:25:00,158.84,159.07,158.84,159.0,3801.0,152.0739,152.2941,152.0739,152.2271,3801.0
2019-06-12 13:30:00,158.99,158.99,158.71,158.83,6888.0,152.2175,152.2175,151.9494,152.0643,6888.0
2019-06-12 13:35:00,158.78,158.83,158.64,158.74,3915.0,152.0165,152.0643,151.8824,151.9782,3915.0
2019-06-12 13:40:00,158.66,158.77,158.63,158.68,4305.0,151.9016,152.0069,151.8728,151.9207,4305.0
2019-06-12 13:45:00,158.74,158.83,158.67,158.67,6365.0,151.9782,152.0643,151.9111,151.9111,6365.0
2019-06-12 13:50:00,158.67,158.78,158.64,158.78,6202.0,151.9111,152.0165,151.8824,152.0165,6202.0
2019-06-12 13:55:00,158.71,158.8,158.7,158.71,3698.0,151.9494,152.0356,151.9399,151.9494,3698.0
2019-06-12 14:00:00,158.77,158.96,158.77,158.94,6804.0,152.0069,152.1888,152.0069,152.1696,6804.0
2019-06-12 14:05:00,158.88,158.89,158.66,158.72,7998.0,152.1122,152.1218,151.9016,151.959,7998.0
2019-06-12 14:10:00,158.68,158.83,158.68,158.79,4832.0,151.9207,152.0643,151.9207,152.026,4832.0
2019-06-12 14:15:00,158.82,158.83,158.65,158.68,3829.0,152.0547,152.0643,151.892,151.9207,3829.0
2019-06-12 14:20:00,158.73,158.82,158.65,158.82,5490.0,151.9686,152.0547,151.892,152.0547,5490.0
2019-06-12 14:25:00,158.78,158.86,158.77,158.86,5851.0,152.0165,152.093,152.0069,152.093,5851.0
2019-06-12 14:30:00,158.89,158.92,158.74,158.8,6489.0,152.1218,152.1505,151.9782,152.0356,6489.0
2019-06-12 14:35:00,158.78,158.86,158.78,158.8,3611.0,152.0165,152.093,152.0165,152.0356,3611.0
2019-06-12 14:40:00,158.78,158.92,158.76,158.89,4766.0,152.0165,152.1505,151.9973,152.1218,4766.0
2019-06-12 14:45:00,158.87,158.99,158.86,158.94,6100.0,152.1026,152.2175,152.093,152.1696,6100.0
2019-06-12 14:50:00,158.9,158.98,158.89,158.94,4300.0,152.1313,152.2079,152.1218,152.1696,4300.0
2019-06-12 14:55:00,158.94,158.96,158.86,158.94,6900.0,152.1696,152.1888,152.093,152.1696,6900.0
2019-06-12 15:00:00,158.97,159.08,158.89,159.03,11325.0,152.1984,152.3037,152.1218,152.2558,11325.0
2019-06-12 15:05:00,159.07,159.22,159.0,159.22,10406.0,152.2941,152.4377,152.2271,152.4377,10406.0
2019-06-12 15:10:00,159.22,159.35,159.14,159.29,7099.0,152.4377,152.5622,152.3611,152.5047,7099.0
2019-06-12 15:15:00,159.29,159.29,159.16,159.2,6792.0,152.5047,152.5047,152.3803,152.4186,6792.0
2019-06-12 15:20:00,159.22,159.28,159.13,159.18,7701.0,152.4377,152.4952,152.3515,152.3994,7701.0
2019-06-12 15:25:00,159.18,159.26,159.13,159.2,5502.0,152.3994,152.476,152.3515,152.4186,5502.0
2019-06-12 15:30:00,159.2,159.38,159.16,159.16,9885.0,152.4186,152.5909,152.3803,152.3803,9885.0
2019-06-12 15:35:00,159.15,159.15,158.89,159.04,11677.0,152.3707,152.3707,152.1218,152.2654,11677.0
2019-06-12 15:40:00,159.04,159.1,158.92,158.95,12958.0,152.2654,152.3228,152.1505,152.1792,12958.0
2019-06-12 15:45:00,158.94,158.98,158.84,158.89,19699.0,152.1696,152.2079,152.0739,152.1218,19699.0
2019-06-12 15:50:00,158.91,159.0,158.83,158.87,21440.0,152.1409,152.2271,152.0643,152.1026,21440.0
2019-06-12 15:55:00,158.89,158.92,158.57,158.7,62863.0,152.1218,152.1505,151.8154,151.9399,62863.0
2019-06-13 09:30:00,160.0,160.0,159.21,159.56,21691.0,153.1942,153.1942,152.4378,152.7729,21691.0
2019-06-13 09:35:00,159.46,159.78,159.27,159.38,15463.0,152.6771,152.9835,152.4952,152.6005,15463.0
2019-06-13 09:40:00,159.47,159.8,159.32,159.7,15017.0,152.6867,153.0027,152.5431,152.9069,15017.0
2019-06-13 09:45:00,159.71,159.76,159.31,159.73,8012.0,152.9165,152.9644,152.5335,152.9357,8012.0
2019-06-13 09:50:00,159.67,159.79,159.39,159.39,4457.0,152.8782,152.9931,152.6101,152.6101,4457.0
2019-06-13 09:55:00,159.39,159.75,159.33,159.43,4521.0,152.6101,152.9548,152.5527,152.6484,4521.0
2019-06-13 10:00:00,159.56,159.64,159.3,159.51,15502.0,152.7729,152.8495,152.5239,152.725,15502.0
2019-06-13 10:05:00,159.57,159.79,159.39,159.74,7620.0,152.7825,152.9931,152.6101,152.9452,7620.0
2019-06-13 10:10:00,159.86,159.92,159.68,159.68,11270.0,153.0601,153.1176,152.8878,152.8878,11270.0
2019-06-13 10:15:00,159.74,159.82,159.64,159.77,3900.0,152.9452,153.0218,152.8495,152.974,3900.0
2019-06-13 10:20:00,159.67,159.8,159.61,159.76,6549.0,152.8782,153.0027,152.8208,152.9644,6549.0
2019-06-13 10:25:00,159.81,159.81,159.49,159.57,6807.0,153.0123,153.0123,152.7059,152.7825,6807.0
2019-06-13 10:30:00,159.58,159.73,159.53,159.73,5405.0,152.792,152.9357,152.7442,152.9357,5405.0
2019-06-13 10:35:00,159.68,159.82,159.68,159.7,4669.0,152.8878,153.0218,152.8878,152.9069,4669.0
2019-06-13 10:40:00,159.83,159.87,159.67,159.69,7421.0,153.0314,153.0697,152.8782,152.8974,7421.0
2019-06-13 10:45:00,159.68,159.69,159.4,159.43,8682.0,152.8878,152.8974,152.6197,152.6484,8682.0
2019-06-13 10:50:00,159.5,159.5,159.29,159.4,32583.0,152.7154,152.7154,152.5144,152.6197,32583.0
2019-06-13 10:55:00,159.4,159.41,159.13,159.13,15732.0,152.6197,152.6293,152.3612,152.3612,15732.0
2019-06-13 11:00:00,159.18,159.28,159.07,159.08,4217.0,152.4091,152.5048,152.3037,152.3133,4217.0
2019-06-13 11:05:00,159.11,159.11,158.81,159.0,25392.0,152.342,152.342,152.0548,152.2367,25392.0
2019-06-13 11:10:00,159.01,159.23,158.98,159.19,9525.0,152.2463,152.4569,152.2176,152.4186,9525.0
2019-06-13 11:15:00,159.18,159.27,159.04,159.19,4100.0,152.4091,152.4952,152.275,152.4186,4100.0
2019-06-13 11:20:00,159.18,159.25,159.08,159.2,4764.0,152.4091,152.4761,152.3133,152.4282,4764.0
2019-06-13 11:25:00,159.23,159.38,159.2,159.27,5449.0,152.4569,152.6005,152.4282,152.4952,5449.0
2019-06-13 11:30:00,159.28,159.3,159.18,159.29,5015.0,152.5048,152.5239,152.4091,152.5144,5015.0
2019-06-13 11:35:00,159.23,159.46,159.22,159.37,3276.0,152.4569,152.6771,152.4473,152.591,3276.0
2019-06-13 11:40:00,159.37,159.42,159.3,159.34,2671.0,152.591,152.6388,152.5239,152.5622,2671.0
2019-06-13 11:45:00,159.27,159.27,159.05,159.05,3400.0,152.4952,152.4952,152.2846,152.2846,3400.0
2019-06-13 11:50:00,159.09,159.21,158.89,158.89,4919.0,152.3229,152.4378,152.1314,152.1314,4919.0
2019-06-13 11:55:00,158.91,159.03,158.91,159.03,7111.0,152.1505,152.2654,152.1505,152.2654,7111.0
2019-06-13 12:00:00,159.14,159.14,158.96,159.0,3400.0,152.3708,152.3708,152.1984,152.2367,3400.0
2019-06-13 12:05:00,159.02,159.18,158.99,159.18,3791.0,152.2559,152.4091,152.2271,152.4091,3791.0
2019-06-13 12:10:00,159.15,159.15,158.89,158.89,2433.0,152.3803,152.3803,152.1314,152.1314,2433.0
2019-06-13 12:15:00,158.92,158.92,158.83,158.89,7703.0,152.1601,152.1601,152.0739,152.1314,7703.0
2019-06-13 12:20:00,158.93,159.03,158.9,158.93,3050.0,152.1697,152.2654,152.141,152.1697,3050.0
2019-06-13 12:25:00,158.97,159.09,158.88,158.89,3552.0,152.208,152.3229,152.1218,152.1314,3552.0
2019-06-13 12:30:00,158.91,158.99,158.87,158.94,2920.0,152.1505,152.2271,152.1122,152.1793,2920.0
2019-06-13 12:35:00,158.93,159.04,158.92,158.99,1299.0,152.1697,152.275,152.1601,152.2271,1299.0
2019-06-13 12:40:00,158.95,158.96,158.85,158.86,3939.0,152.1888,152.1984,152.0931,152.1027,3939.0
2019-06-13 12:45:00,158.92,158.94,158.68,158.72,9870.0,152.1601,152.1793,151.9303,151.9686,9870.0
2019-06-13 12:50:00,158.72,158.95,158.71,158.78,5166.0,151.9686,152.1888,151.959,152.0261,5166.0
2019-06-13 12:55:00,158.79,159.03,158.79,159.02,2567.0,152.0356,152.2654,152.0356,152.2559,2567.0
2019-06-13 13:00:00,159.09,159.15,159.02,159.07,2510.0,152.3229,152.3803,152.2559,152.3037,2510.0
2019-06-13 13:05:00,158.99,159.07,158.82,158.87,1844.0,152.2271,152.3037,152.0644,152.1122,1844.0
2019-06-13 13:10:00,158.9,158.9,158.71,158.71,2847.0,152.141,152.141,151.959,151.959,2847.0
2019-06-13 13:15:00,158.78,158.9,158.78,158.86,1500.0,152.0261,152.141,152.0261,152.1027,1500.0
2019-06-13 13:20:00,158.82,158.93,158.81,158.85,4271.0,152.0644,152.1697,152.0548,152.0931,4271.0
2019-06-13 13:25:00,158.89,158.92,158.81,158.86,3269.0,152.1314,152.1601,152.0548,152.1027,3269.0
2019-06-13 13:30:00,158.9,158.98,158.79,158.98,8127.0,152.141,152.2176,152.0356,152.2176,8127.0
2019-06-13 13:35:00,158.99,159.11,158.99,159.09,1500.0,152.2271,152.342,152.2271,152.3229,1500.0
2019-06-13 13:40:00,159.16,159.16,158.97,158.97,1504.0,152.3899,152.3899,152.208,152.208,1504.0
2019-06-13 13:45:00,158.97,159.01,158.92,159.01,2741.0,152.208,152.2463,152.1601,152.2463,2741.0
2019-06-13 13:50:00,159.05,159.07,158.97,159.07,3290.0,152.2846,152.3037,152.208,152.3037,3290.0
2019-06-13 13:55:00,159.07,159.17,158.94,158.94,9594.0,152.3037,152.3995,152.1793,152.1793,9594.0
2019-06-13 14:00:00,158.96,159.0,158.91,158.92,2518.0,152.1984,152.2367,152.1505,152.1601,2518.0
2019-06-13 14:05:00,158.91,158.94,158.82,158.82,4062.0,152.1505,152.1793,152.0644,152.0644,4062.0
2019-06-13 14:10:00,158.82,158.87,158.78,158.81,7846.0,152.0644,152.1122,152.0261,152.0548,7846.0
2019-06-13 14:15:00,158.81,158.89,158.59,158.7,9064.0,152.0548,152.1314,151.8441,151.9495,9064.0
2019-06-13 14:20:00,158.67,158.69,158.58,158.58,2000.0,151.9207,151.9399,151.8346,151.8346,2000.0
2019-06-13 14:25:00,158.58,158.61,158.4,158.43,4300.0,151.8346,151.8633,151.6622,151.691,4300.0
2019-06-13 14:30:00,158.41,158.47,158.31,158.31,3665.0,151.6718,151.7293,151.5761,151.5761,3665.0
2019-06-13 14:35:00,158.27,158.35,158.19,158.31,5218.0,151.5378,151.6144,151.4612,151.5761,5218.0
2019-06-13 14:40:00,158.31,158.37,158.26,158.37,4400.0,151.5761,151.6335,151.5282,151.6335,4400.0
2019-06-13 14:45:00,158.37,158.4,158.31,158.32,4027.0,151.6335,151.6622,151.5761,151.5856,4027.0
2019-06-13 14:50:00,158.35,158.35,158.15,158.16,4663.0,151.6144,151.6144,151.4229,151.4324,4663.0
2019-06-13 14:55:00,158.18,158.24,158.15,158.16,5507.0,151.4516,151.509,151.4229,151.4324,5507.0
2019-06-13 15:00:00,158.18,158.18,157.86,157.94,8441.0,151.4516,151.4516,151.1452,151.2218,8441.0
2019-06-13 15:05:00,158.01,158.05,157.79,157.85,5557.0,151.2888,151.3271,151.0782,151.1356,5557.0
2019-06-13 15:10:00,157.9,157.95,157.82,157.82,5496.0,151.1835,151.2314,151.1069,151.1069,5496.0
2019-06-13 15:15:00,157.82,157.82,157.68,157.72,4990.0,151.1069,151.1069,150.9729,151.0112,4990.0
2019-06-13 15:20:00,157.75,157.79,157.7,157.75,8072.0,151.0399,151.0782,150.992,151.0399,8072.0
2019-06-13 15:25:00,157.77,157.77,157.69,157.75,11770.0,151.059,151.059,150.9824,151.0399,11770.0
2019-06-13 15:30:00,157.75,157.84,157.73,157.76,14970.0,151.0399,151.126,151.0207,151.0495,14970.0
2019-06-13 15:35:00,157.72,157.9,157.7,157.9,18041.0,151.0112,151.1835,150.992,151.1835,18041.0
2019-06-13 15:40:00,157.88,157.93,157.72,157.76,19483.0,151.1643,151.2122,151.0112,151.0495,19483.0
2019-06-13 15:45:00,157.75,157.75,157.62,157.68,20888.0,151.0399,151.0399,150.9154,150.9729,20888.0
2019-06-13 15:50:00,157.68,157.73,157.54,157.65,40592.0,150.9729,151.0207,150.8388,150.9441,40592.0
2019-06-13 15:55:00,157.66,158.19,157.61,158.16,104004.0,150.9537,151.4612,150.9058,151.4324,104004.0
2019-06-14 09:30:00,157.95,158.35,157.78,157.96,14868.0,151.2314,151.6144,151.0686,151.2409,14868.0
2019-06-14 09:35:00,158.08,158.33,157.92,158.09,4544.0,151.3558,151.5952,151.2026,151.3654,4544.0
2019-06-14 09:40:00,158.19,158.41,157.86,157.9,5564.0,151.4612,151.6718,151.1452,151.1835,5564.0
2019-06-14 09:45:00,157.94,158.24,157.94,158.08,6364.0,151.2218,151.509,151.2218,151.3558,6364.0
2019-06-14 09:50:00,158.1,158.33,157.67,157.85,9930.0,151.375,151.5952,150.9633,151.1356,9930.0
2019-06-14 09:55:00,157.85,158.71,157.85,158.66,9173.0,151.1356,151.959,151.1356,151.9112,9173.0
2019-06-14 10:00:00,158.58,158.83,158.49,158.83,4879.0,151.8346,152.0739,151.7484,152.0739,4879.0
2019-06-14 10:05:00,158.76,158.83,158.59,158.76,9642.0,152.0069,152.0739,151.8441,152.0069,9642.0
2019-06-14 10:10:00,158.75,158.81,158.56,158.56,5515.0,151.9973,152.0548,151.8154,151.8154,5515.0
2019-06-14 10:15:00,158.59,158.87,158.59,158.7,5134.0,151.8441,152.1122,151.8441,151.9495,5134.0
2019-06-14 10:20:00,158.7,158.84,158.63,158.63,5100.0,151.9495,152.0835,151.8824,151.8824,5100.0
2019-06-14 10:25:00,158.63,158.69,158.53,158.56,4049.0,151.8824,151.9399,151.7867,151.8154,4049.0
2019-06-14 10:30:00,158.54,158.63,158.49,158.62,4419.0,151.7963,151.8824,151.7484,151.8729,4419.0
2019-06-14 10:35:00,158.6,158.66,158.48,158.48,5064.0,151.8537,151.9112,151.7388,151.7388,5064.0
2019-06-14 10:40:00,158.46,158.47,158.15,158.38,5458.0,151.7197,151.7293,151.4229,151.6431,5458.0
2019-06-14 10:45:00,158.39,158.76,158.39,158.71,7055.0,151.6527,152.0069,151.6527,151.959,7055.0
2019-06-14 10:50:00,158.77,158.91,158.66,158.91,9753.0,152.0165,152.1505,151.9112,152.1505,9753.0
2019-06-14 10:55:00,158.83,158.86,158.63,158.65,6028.0,152.0739,152.1027,151.8824,151.9016,6028.0
2019-06-14 11:00:00,158.68,158.89,158.52,158.56,12639.0,151.9303,152.1314,151.7771,151.8154,12639.0
2019-06-14 11:05:00,158.59,158.78,158.58,158.58,11949.0,151.8441,152.0261,151.8346,151.8346,11949.0
2019-06-14 11:10:00,158.59,158.63,158.52,158.56,7009.0,151.8441,151.8824,151.7771,151.8154,7009.0
2019-06-14 11:15:00,158.57,158.98,158.52,158.95,9104.0,151.825,152.2176,151.7771,152.1888,9104.0
2019-06-14 11:20:00,158.92,159.09,158.91,159.09,11457.0,152.1601,152.3229,152.1505,152.3229,11457.0
2019-06-14 11:25:00,159.11,159.38,159.07,159.32,6900.0,152.342,152.6005,152.3037,152.5431,6900.0
2019-06-14 11:30:00,159.33,159.34,159.17,159.23,4732.0,152.5527,152.5622,152.3995,152.4569,4732.0
2019-06-14 11:35:00,159.18,159.22,159.07,159.22,3451.0,152.4091,152.4473,152.3037,152.4473,3451.0
2019-06-14 11:40:00,159.22,159.22,158.84,158.84,12216.0,152.4473,152.4473,152.0835,152.0835,12216.0
2019-06-14 11:45:00,158.79,158.86,158.64,158.64,3600.0,152.0356,152.1027,151.892,151.892,3600.0
2019-06-14 11:50:00,158.61,158.62,158.49,158.53,3100.0,151.8633,151.8729,151.7484,151.7867,3100.0
2019-06-14 11:55:00,158.5,158.59,158.43,158.43,4627.0,151.758,151.8441,151.691,151.691,4627.0
2019-06-14 12:00:00,158.46,158.46,158.34,158.34,5694.0,151.7197,151.7197,151.6048,151.6048,5694.0
2019-06-14 12:05:00,158.34,158.36,158.21,158.24,4794.0,151.6048,151.6239,151.4803,151.509,4794.0
2019-06-14 12:10:00,158.24,158.28,158.21,158.23,2830.0,151.509,151.5473,151.4803,151.4995,2830.0
2019-06-14 12:15:00,158.26,158.46,158.21,158.45,3300.0,151.5282,151.7197,151.4803,151.7101,3300.0
2019-06-14 12:20:00,158.46,158.58,158.42,158.52,6500.0,151.7197,151.8346,151.6814,151.7771,6500.0
2019-06-14 12:25:00,158.54,158.62,158.53,158.55,2848.0,151.7963,151.8729,151.7867,151.8058,2848.0
2019-06-14 12:30:00,158.57,158.72,158.55,158.58,4050.0,151.825,151.9686,151.8058,151.8346,4050.0
2019-06-14 12:35:00,158.58,158.62,158.58,158.61,1100.0,151.8346,151.8729,151.8346,151.8633,1100.0
2019-06-14 12:40:00,158.6,158.62,158.53,158.53,2854.0,151.8537,151.8729,151.7867,151.7867,2854.0
2019-06-14 12:45:00,158.54,158.59,158.47,158.51,4565.0,151.7963,151.8441,151.7293,151.7675,4565.0
2019-06-14 12:50:00,158.52,158.74,158.52,158.73,15601.0,151.7771,151.9878,151.7771,151.9782,15601.0
2019-06-14 12:55:00,158.75,158.78,158.6,158.6,4261.0,151.9973,152.0261,151.8537,151.8537,4261.0
2019-06-14 13:00:00,158.62,158.63,158.53,158.59,4300.0,151.8729,151.8824,151.7867,151.8441,4300.0
2019-06-14 13:05:00,158.53,158.56,158.46,158.56,2217.0,151.7867,151.8154,151.7197,151.8154,2217.0
2019-06-14 13:10:00,158.55,158.58,158.48,158.48,2653.0,151.8058,151.8346,151.7388,151.7388,2653.0
2019-06-14 13:15:00,158.51,158.51,158.42,158.47,4018.0,151.7675,151.7675,151.6814,151.7293,4018.0
2019-06-14 13:20:00,158.47,158.57,158.44,158.55,2603.0,151.7293,151.825,151.7005,151.8058,2603.0
2019-06-14 13:25:00,158.55,158.59,158.44,158.44,2400.0,151.8058,151.8441,151.7005,151.7005,2400.0
2019-06-14 13:30:00,158.44,158.46,158.3,158.4,5860.0,151.7005,151.7197,151.5665,151.6622,5860.0
2019-06-14 13:35:00,158.4,158.4,158.36,158.37,3166.0,151.6622,151.6622,151.6239,151.6335,3166.0
2019-06-14 13:40:00,158.36,158.46,158.3,158.45,3738.0,151.6239,151.7197,151.5665,151.7101,3738.0
2019-06-14 13:45:00,158.46,158.59,158.41,158.55,12900.0,151.7197,151.8441,151.6718,151.8058,12900.0
2019-06-14 13:50:00,158.56,158.66,158.56,158.62,4715.0,151.8154,151.9112,151.8154,151.8729,4715.0
2019-06-14 13:55:00,158.6,158.65,158.47,158.47,5500.0,151.8537,151.9016,151.7293,151.7293,5500.0
2019-06-14 14:00:00,158.49,158.6,158.49,158.55,5729.0,151.7484,151.8537,151.7484,151.8058,5729.0
2019-06-14 14:05:00,158.53,158.57,158.48,158.56,3363.0,151.7867,151.825,151.7388,151.8154,3363.0
2019-06-14 14:10:00,158.57,158.59,158.45,158.47,4663.0,151.825,151.8441,151.7101,151.7293,4663.0
2019-06-14 14:15:00,158.47,158.65,158.47,158.65,3710.0,151.7293,151.9016,151.7293,151.9016,3710.0
2019-06-14 14:20:00,158.63,158.72,158.62,158.65,12677.0,151.8824,151.9686,151.8729,151.9016,12677.0
2019-06-14 14:25:00,158.68,158.75,158.65,158.7,5009.0,151.9303,151.9973,151.9016,151.9495,5009.0
2019-06-14 14:30:00,158.69,158.76,158.69,158.74,5530.0,151.9399,152.0069,151.9399,151.9878,5530.0
2019-06-14 14:35:00,158.74,158.91,158.73,158.91,5873.0,151.9878,152.1505,151.9782,152.1505,5873.0
2019-06-14 14:40:00,158.92,159.06,158.89,159.06,5430.0,152.1601,152.2942,152.1314,152.2942,5430.0
2019-06-14 14:45:00,159.07,159.15,159.0,159.01,5918.0,152.3037,152.3803,152.2367,152.2463,5918.0
2019-06-14 14:50:00,159.01,159.01,158.89,158.89,6365.0,152.2463,152.2463,152.1314,152.1314,6365.0
2019-06-14 14:55:00,158.9,158.94,158.86,158.93,3661.0,152.141,152.1793,152.1027,152.1697,3661.0
2019-06-14 15:00:00,158.93,159.05,158.83,159.04,6542.0,152.1697,152.2846,152.0739,152.275,6542.0
2019-06-14 15:05:00,159.04,159.04,158.95,158.97,10811.0,152.275,152.275,152.1888,152.208,10811.0
2019-06-14 15:10:00,158.99,159.09,158.96,159.06,6690.0,152.2271,152.3229,152.1984,152.2942,6690.0
2019-06-14 15:15:00,159.09,159.1,158.99,159.05,8859.0,152.3229,152.3325,152.2271,152.2846,8859.0
2019-06-14 15:20:00,159.07,159.1,158.97,159.07,9633.0,152.3037,152.3325,152.208,152.3037,9633.0
2019-06-14 15:25:00,159.1,159.1,159.0,159.03,5024.0,152.3325,152.3325,152.2367,152.2654,5024.0
2019-06-14 15:30:00,159.01,159.08,158.92,159.07,6126.0,152.2463,152.3133,152.1601,152.3037,6126.0
2019-06-14 15:35:00,159.08,159.08,159.01,159.07,7476.0,152.3133,152.3133,152.2463,152.3037,7476.0
2019-06-14 15:40:00,159.06,159.06,158.9,159.02,12587.0,152.2942,152.2942,152.141,152.2559,12587.0
2019-06-14 15:45:00,159.03,159.11,159.01,159.07,29315.0,152.2654,152.342,152.2463,152.3037,29315.0
2019-06-14 15:50:00,159.09,159.21,159.02,159.21,39052.0,152.3229,152.4378,152.2559,152.4378,39052.0
2019-06-14 15:55:00,159.19,159.21,158.72,158.87,82424.0,152.4186,152.4378,151.9686,152.1122,82424.0
2019-06-17 09:30:00,159.46,159.46,159.01,159.22,6993.0,152.6771,152.6771,152.2463,152.4473,6993.0
2019-06-17 09:35:00,159.32,159.33,158.91,159.28,2540.0,152.5431,152.5527,152.1505,152.5048,2540.0
2019-06-17 09:40:00,159.28,159.64,159.22,159.47,4900.0,152.5048,152.8495,152.4473,152.6867,4900.0
2019-06-17 09:45:00,159.57,159.84,159.57,159.63,3356.0,152.7825,153.041,152.7825,152.8399,3356.0
2019-06-17 09:50:00,159.41,159.66,159.41,159.49,1527.0,152.6293,152.8686,152.6293,152.7059,1527.0
2019-06-17 09:55:00,159.51,159.64,159.21,159.64,4284.0,152.725,152.8495,152.4378,152.8495,4284.0
2019-06-17 10:00:00,159.59,159.9,159.54,159.8,7803.0,152.8016,153.0984,152.7537,153.0027,7803.0
2019-06-17 10:05:00,159.74,160.28,159.66,160.18,15158.0,152.9452,153.4623,152.8686,153.3665,15158.0
2019-06-17 10:10:00,160.17,160.52,160.08,160.52,5582.0,153.3569,153.6921,153.2708,153.6921,5582.0
2019-06-17 10:15:00,160.49,160.56,160.05,160.2,7997.0,153.6633,153.7303,153.242,153.3857,7997.0
2019-06-17 10:20:00,160.13,160.13,159.85,159.91,2200.0,153.3186,153.3186,153.0506,153.108,2200.0
2019-06-17 10:25:00,159.9,160.01,159.88,160.01,1418.0,153.0984,153.2037,153.0793,153.2037,1418.0
2019-06-17 10:30:00,159.98,159.98,159.74,159.74,1750.0,153.175,153.175,152.9452,152.9452,1750.0
2019-06-17 10:35:00,159.75,159.92,159.71,159.72,3918.0,152.9548,153.1176,152.9165,152.9261,3918.0
2019-06-17 10:40:00,159.78,159.78,159.52,159.53,1924.0,152.9835,152.9835,152.7346,152.7442,1924.0
2019-06-17 10:45:00,159.48,159.5,159.01,159.08,4089.0,152.6963,152.7154,152.2463,152.3133,4089.0
2019-06-17 10:50:00,159.09,159.35,159.04,159.28,6204.0,152.3229,152.5718,152.275,152.5048,6204.0
2019-06-17 10:55:00,159.35,159.6,159.29,159.56,2963.0,152.5718,152.8112,152.5144,152.7729,2963.0
2019-06-17 11:00:00,159.64,159.86,159.61,159.84,4502.0,152.8495,153.0601,152.8208,153.041,4502.0
2019-06-17 11:05:00,159.82,159.92,159.71,159.92,11494.0,153.0218,153.1176,152.9165,153.1176,11494.0
2019-06-17 11:10:00,159.89,160.08,159.66,159.99,22498.0,153.0888,153.2708,152.8686,153.1846,22498.0
2019-06-17 11:15:00,160.0,160.08,159.89,160.05,5327.0,153.1942,153.2708,153.0888,153.242,5327.0
2019-06-17 11:20:00,160.05,160.05,159.66,159.74,10761.0,153.242,153.242,152.8686,152.9452,10761.0
2019-06-17 11:25:00,159.66,159.92,159.57,159.88,11011.0,152.8686,153.1176,152.7825,153.0793,11011.0
2019-06-17 11:30:00,159.88,160.06,159.72,159.99,23993.0,153.0793,153.2516,152.9261,153.1846,23993.0
2019-06-17 11:35:00,159.93,160.02,159.83,159.97,9496.0,153.1271,153.2133,153.0314,153.1654,9496.0
2019-06-17 11:40:00,160.0,160.01,159.71,159.71,9425.0,153.1942,153.2037,152.9165,152.9165,9425.0
2019-06-17 11:45:00,159.69,159.69,159.42,159.51,2921.0,152.8974,152.8974,152.6388,152.725,2921.0
2019-06-17 11:50:00,159.43,159.43,159.12,159.12,2000.0,152.6484,152.6484,152.3516,152.3516,2000.0
2019-06-17 11:55:00,159.18,159.4,159.13,159.24,5113.0,152.4091,152.6197,152.3612,152.4665,5113.0
2019-06-17 12:00:00,159.17,159.24,159.14,159.22,4718.0,152.3995,152.4665,152.3708,152.4473,4718.0
2019-06-17 12:05:00,159.2,159.42,159.2,159.32,3924.0,152.4282,152.6388,152.4282,152.5431,3924.0
2019-06-17 12:10:00,159.3,159.44,159.28,159.44,4268.0,152.5239,152.658,152.5048,152.658,4268.0
2019-06-17 12:15:00,159.49,159.63,159.45,159.59,3258.0,152.7059,152.8399,152.6676,152.8016,3258.0
2019-06-17 12:20:00,159.55,159.57,159.48,159.48,3778.0,152.7633,152.7825,152.6963,152.6963,3778.0
2019-06-17 12:25:00,159.45,159.56,159.42,159.55,2400.0,152.6676,152.7729,152.6388,152.7633,2400.0
2019-06-17 12:30:00,159.54,159.54,159.28,159.33,3203.0,152.7537,152.7537,152.5048,152.5527,3203.0
2019-06-17 12:35:00,159.36,159.52,159.36,159.52,3390.0,152.5814,152.7346,152.5814,152.7346,3390.0
2019-06-17 12:40:00,159.54,159.73,159.49,159.57,4105.0,152.7537,152.9357,152.7059,152.7825,4105.0
2019-06-17 12:45:00,159.47,159.5,159.34,159.34,2111.0,152.6867,152.7154,152.5622,152.5622,2111.0
2019-06-17 12:50:00,159.39,159.55,159.24,159.53,6600.0,152.6101,152.7633,152.4665,152.7442,6600.0
2019-06-17 12:55:00,159.53,159.71,159.53,159.66,1500.0,152.7442,152.9165,152.7442,152.8686,1500.0
2019-06-17 13:00:00,159.68,159.79,159.68,159.68,1500.0,152.8878,152.9931,152.8878,152.8878,1500.0
2019-06-17 13:05:00,159.67,159.71,159.59,159.6,1600.0,152.8782,152.9165,152.8016,152.8112,1600.0
2019-06-17 13:10:00,159.61,159.67,159.57,159.67,2056.0,152.8208,152.8782,152.7825,152.8782,2056.0
2019-06-17 13:15:00,159.63,159.67,159.55,159.55,1904.0,152.8399,152.8782,152.7633,152.7633,1904.0
2019-06-17 13:20:00,159.6,159.85,159.55,159.85,5391.0,152.8112,153.0506,152.7633,153.0506,5391.0
2019-06-17 13:25:00,159.84,159.84,159.61,159.61,3400.0,153.041,153.041,152.8208,152.8208,3400.0
2019-06-17 13:30:00,159.63,159.87,159.58,159.87,7037.0,152.8399,153.0697,152.792,153.0697,7037.0
2019-06-17 13:35:00,159.9,159.96,159.86,159.92,3200.0,153.0984,153.1559,153.0601,153.1176,3200.0
2019-06-17 13:40:00,159.89,159.9,159.43,159.43,34120.0,153.0888,153.0984,152.6484,152.6484,34120.0
2019-06-17 13:45:00,159.43,159.71,159.42,159.69,13812.0,152.6484,152.9165,152.6388,152.8974,13812.0
2019-06-17 13:50:00,159.7,159.88,159.64,159.88,14292.0,152.9069,153.0793,152.8495,153.0793,14292.0
2019-06-17 13:55:00,159.86,160.05,159.86,160.03,12101.0,153.0601,153.242,153.0601,153.2229,12101.0
2019-06-17 14:00:00,160.0,160.25,159.97,160.12,6000.0,153.1942,153.4335,153.1654,153.3091,6000.0
2019-06-17 14:05:00,160.05,160.06,159.79,159.81,2200.0,153.242,153.2516,152.9931,153.0123,2200.0
2019-06-17 14:10:00,159.85,159.87,159.66,159.7,2600.0,153.0506,153.0697,152.8686,152.9069,2600.0
2019-06-17 14:15:00,159.72,159.84,159.68,159.84,11270.0,152.9261,153.041,152.8878,153.041,11270.0
2019-06-17 14:20:00,159.81,159.98,159.81,159.98,2700.0,153.0123,153.175,153.0123,153.175,2700.0
2019-06-17 14:25:00,160.0,160.01,159.75,159.78,6523.0,153.1942,153.2037,152.9548,152.9835,6523.0
2019-06-17 14:30:00,159.8,159.93,159.76,159.84,5681.0,153.0027,153.1271,152.9644,153.041,5681.0
2019-06-17 14:35:00,159.84,159.85,159.7,159.73,22965.0,153.041,153.0506,152.9069,152.9357,22965.0
2019-06-17 14:40:00,159.68,159.76,159.6,159.66,13685.0,152.8878,152.9644,152.8112,152.8686,13685.0
2019-06-17 14:45:00,159.67,159.67,159.59,159.64,3500.0,152.8782,152.8782,152.8016,152.8495,3500.0
2019-06-17 14:50:00,159.57,159.63,159.55,159.57,4192.0,152.7825,152.8399,152.7633,152.7825,4192.0
2019-06-17 14:55:00,159.55,159.67,159.55,159.61,3042.0,152.7633,152.8782,152.7633,152.8208,3042.0
2019-06-17 15:00:00,159.61,159.64,159.55,159.62,7200.0,152.8208,152.8495,152.7633,152.8303,7200.0
2019-06-17 15:05:00,159.63,159.69,159.59,159.66,5048.0,152.8399,152.8974,152.8016,152.8686,5048.0
2019-06-17 15:10:00,159.68,159.73,159.62,159.64,19559.0,152.8878,152.9357,152.8303,152.8495,19559.0
2019-06-17 15:15:00,159.64,159.72,159.51,159.52,12190.0,152.8495,152.9261,152.725,152.7346,12190.0
2019-06-17 15:20:00,159.53,159.71,159.52,159.71,6205.0,152.7442,152.9165,152.7346,152.9165,6205.0
2019-06-17 15:25:00,159.69,159.75,159.67,159.75,5500.0,152.8974,152.9548,152.8782,152.9548,5500.0
2019-06-17 15:30:00,159.72,159.72,159.54,159.56,17218.0,152.9261,152.9261,152.7537,152.7729,17218.0
2019-06-17 15:35:00,159.57,159.69,159.55,159.64,7225.0,152.7825,152.8974,152.7633,152.8495,7225.0
2019-06-17 15:40:00,159.61,159.68,159.57,159.63,8092.0,152.8208,152.8878,152.7825,152.8399,8092.0
2019-06-17 15:45:00,159.65,159.81,159.65,159.76,9745.0,152.8591,153.0123,152.8591,152.9644,9745.0
2019-06-17 15:50:00,159.76,159.91,159.61,159.87,29435.0,152.9644,153.108,152.8208,153.0697,29435.0
2019-06-17 15:55:00,159.91,159.99,159.64,159.82,49511.0,153.108,153.1846,152.8495,153.0218,49511.0
2019-06-18 09:30:00,161.05,161.2,159.69,160.13,29425.0,154.1995,154.3431,152.8974,153.3186,29425.0
2019-06-18 09:35:00,160.12,160.88,160.05,160.78,18965.0,153.3091,154.0367,153.242,153.941,18965.0
2019-06-18 09:40:00,160.79,161.54,160.79,161.29,13050.0,153.9506,154.6687,153.9506,154.4293,13050.0
2019-06-18 09:45:00,161.15,161.16,160.68,160.69,3749.0,154.2953,154.3048,153.8452,153.8548,3749.0
2019-06-18 09:50:00,160.35,160.35,159.98,159.99,500.0,153.5293,153.5293,153.175,153.1846,500.0
2019-06-18 09:55:00,159.94,159.94,159.08,159.36,6967.0,153.1367,153.1367,152.3133,152.5814,6967.0
2019-06-18 10:00:00,159.41,160.03,159.38,159.69,5736.0,152.6293,153.2229,152.6005,152.8974,5736.0
2019-06-18 10:05:00,159.6,159.68,159.33,159.66,3700.0,152.8112,152.8878,152.5527,152.8686,3700.0
2019-06-18 10:10:00,159.55,159.94,159.5,159.79,3667.0,152.7633,153.1367,152.7154,152.9931,3667.0
2019-06-18 10:15:00,159.64,159.95,159.64,159.91,1750.0,152.8495,153.1463,152.8495,153.108,1750.0
2019-06-18 10:20:00,159.92,159.94,159.74,159.89,3880.0,153.1176,153.1367,152.9452,153.0888,3880.0
2019-06-18 10:25:00,159.81,160.0,159.68,159.94,3005.0,153.0123,153.1942,152.8878,153.1367,3005.0
2019-06-18 10:30:00,159.88,160.04,159.81,159.98,5268.0,153.0793,153.2325,153.0123,153.175,5268.0
2019-06-18 10:35:00,159.86,160.15,159.77,159.9,4302.0,153.0601,153.3378,152.974,153.0984,4302.0
2019-06-18 10:40:00,160.0,160.11,159.74,159.74,2000.0,153.1942,153.2995,152.9452,152.9452,2000.0
2019-06-18 10:45:00,159.79,159.79,159.64,159.64,810.0,152.9931,152.9931,152.8495,152.8495,810.0
2019-06-18 10:50:00,159.55,160.0,159.4,159.99,3001.0,152.7633,153.1942,152.6197,153.1846,3001.0
2019-06-18 10:55:00,159.95,159.97,159.79,159.83,1693.0,153.1463,153.1654,152.9931,153.0314,1693.0
2019-06-18 11:00:00,159.92,159.92,159.68,159.87,2247.0,153.1176,153.1176,152.8878,153.0697,2247.0
2019-06-18 11:05:00,159.92,159.92,159.54,159.54,2424.0,153.1176,153.1176,152.7537,152.7537,2424.0
2019-06-18 11:10:00,159.6,159.6,159.31,159.33,6660.0,152.8112,152.8112,152.5335,152.5527,6660.0
2019-06-18 11:15:00,159.41,159.55,159.41,159.48,4276.0,152.6293,152.7633,152.6293,152.6963,4276.0
2019-06-18 11:20:00,159.43,159.8,159.24,159.4,12509.0,152.6484,153.0027,152.4665,152.6197,12509.0
2019-06-18 11:25:00,159.37,159.62,159.37,159.53,2609.0,152.591,152.8303,152.591,152.7442,2609.0
2019-06-18 11:30:00,159.52,159.62,159.44,159.51,4284.0,152.7346,152.8303,152.658,152.725,4284.0
2019-06-18 11:35:00,159.53,159.65,159.52,159.55,1200.0,152.7442,152.8591,152.7346,152.7633,1200.0
2019-06-18 11:40:00,159.59,159.65,159.5,159.65,2524.0,152.8016,152.8591,152.7154,152.8591,2524.0
2019-06-18 11:45:00,159.64,159.87,159.64,159.66,2095.0,152.8495,153.0697,152.8495,152.8686,2095.0
2019-06-18 11:50:00,159.68,159.72,159.59,159.59,1900.0,152.8878,152.9261,152.8016,152.8016,1900.0
2019-06-18 11:55:00,159.59,159.6,159.47,159.51,2070.0,152.8016,152.8112,152.6867,152.725,2070.0
2019-06-18 12:00:00,159.55,159.71,159.55,159.71,600.0,152.7633,152.9165,152.7633,152.9165,600.0
2019-06-18 12:05:00,159.75,159.83,159.68,159.68,2606.0,152.9548,153.0314,152.8878,152.8878,2606.0
2019-06-18 12:10:00,159.69,159.77,159.58,159.62,3028.0,152.8974,152.974,152.792,152.8303,3028.0
2019-06-18 12:15:00,159.61,159.61,159.47,159.47,1460.0,152.8208,152.8208,152.6867,152.6867,1460.0
2019-06-18 12:20:00,159.48,159.59,159.42,159.59,4437.0,152.6963,152.8016,152.6388,152.8016,4437.0
2019-06-18 12:25:00,159.59,159.7,159.43,159.43,5470.0,152.8016,152.9069,152.6484,152.6484,5470.0
2019-06-18 12:30:00,159.41,159.41,159.2,159.27,8913.0,152.6293,152.6293,152.4282,152.4952,8913.0
2019-06-18 12:35:00,159.27,159.38,159.19,159.35,4115.0,152.4952,152.6005,152.4186,152.5718,4115.0
2019-06-18 12:40:00,159.34,159.62,159.34,159.59,3775.0,152.5622,152.8303,152.5622,152.8016,3775.0
2019-06-18 12:45:00,159.61,159.61,159.41,159.43,2225.0,152.8208,152.8208,152.6293,152.6484,2225.0
2019-06-18 12:50:00,159.48,159.5,159.38,159.45,2300.0,152.6963,152.7154,152.6005,152.6676,2300.0
2019-06-18 12:55:00,159.64,159.64,159.46,159.46,1509.0,152.8495,152.8495,152.6771,152.6771,1509.0
2019-06-18 13:00:00,159.47,159.47,159.21,159.21,4384.0,152.6867,152.6867,152.4378,152.4378,4384.0
2019-06-18 13:05:00,159.2,159.35,159.06,159.34,3600.0,152.4282,152.5718,152.2942,152.5622,3600.0
2019-06-18 13:10:00,159.42,159.42,159.09,159.09,2122.0,152.6388,152.6388,152.3229,152.3229,2122.0
2019-06-18 13:15:00,159.15,159.15,159.02,159.02,1430.0,152.3803,152.3803,152.2559,152.2559,1430.0
2019-06-18 13:20:00,159.03,159.04,158.89,159.04,1608.0,152.2654,152.275,152.1314,152.275,1608.0
2019-06-18 13:25:00,159.02,159.16,159.01,159.05,8641.0,152.2559,152.3899,152.2463,152.2846,8641.0
2019-06-18 13:30:00,159.07,159.16,159.02,159.1,2775.0,152.3037,152.3899,152.2559,152.3325,2775.0
2019-06-18 13:35:00,159.12,159.32,159.11,159.22,2319.0,152.3516,152.5431,152.342,152.4473,2319.0
2019-06-18 13:40:00,159.2,159.29,159.2,159.22,3538.0,152.4282,152.5144,152.4282,152.4473,3538.0
2019-06-18 13:45:00,159.22,159.3,159.19,159.2,4464.0,152.4473,152.5239,152.4186,152.4282,4464.0
2019-06-18 13:50:00,159.23,159.27,158.91,158.99,9735.0,152.4569,152.4952,152.1505,152.2271,9735.0
2019-06-18 13:55:00,158.92,159.0,158.92,158.98,1800.0,152.1601,152.2367,152.1601,152.2176,1800.0
2019-06-18 14:00:00,158.94,159.09,158.94,159.05,2302.0,152.1793,152.3229,152.1793,152.2846,2302.0
2019-06-18 14:05:00,159.05,159.11,159.03,159.06,4326.0,152.2846,152.342,152.2654,152.2942,4326.0
2019-06-18 14:10:00,159.1,159.12,158.91,158.95,5324.0,152.3325,152.3516,152.1505,152.1888,5324.0
2019-06-18 14:15:00,158.96,159.01,158.87,158.92,2700.0,152.1984,152.2463,152.1122,152.1601,2700.0
2019-06-18 14:20:00,158.92,159.05,158.88,159.0,1900.0,152.1601,152.2846,152.1218,152.2367,1900.0
2019-06-18 14:25:00,159.09,159.1,159.0,159.03,3176.0,152.3229,152.3325,152.2367,152.2654,3176.0
2019-06-18 14:30:00,159.02,159.11,159.01,159.11,1700.0,152.2559,152.342,152.2463,152.342,1700.0
2019-06-18 14:35:00,159.09,159.09,158.73,158.9,6940.0,152.3229,152.3229,151.9782,152.141,6940.0
2019-06-18 14:40:00,158.9,159.03,158.89,158.96,3421.0,152.141,152.2654,152.1314,152.1984,3421.0
2019-06-18 14:45:00,158.91,159.01,158.9,159.0,2500.0,152.1505,152.2463,152.141,152.2367,2500.0
2019-06-18 14:50:00,158.96,158.99,158.91,158.96,3021.0,152.1984,152.2271,152.1505,152.1984,3021.0
2019-06-18 14:55:00,158.98,159.01,158.9,158.96,3535.0,152.2176,152.2463,152.141,152.1984,3535.0
2019-06-18 15:00:00,158.95,158.99,158.86,158.95,4768.0,152.1888,152.2271,152.1027,152.1888,4768.0
2019-06-18 15:05:00,158.96,158.99,158.8,158.85,6500.0,152.1984,152.2271,152.0452,152.0931,6500.0
2019-06-18 15:10:00,158.89,158.91,158.79,158.8,3442.0,152.1314,152.1505,152.0356,152.0452,3442.0
2019-06-18 15:15:00,158.78,158.84,158.63,158.84,6866.0,152.0261,152.0835,151.8824,152.0835,6866.0
2019-06-18 15:20:00,158.81,158.81,158.69,158.75,6600.0,152.0548,152.0548,151.9399,151.9973,6600.0
2019-06-18 15:25:00,158.8,158.8,158.65,158.65,6946.0,152.0452,152.0452,151.9016,151.9016,6946.0
2019-06-18 15:30:00,158.65,158.69,158.37,158.53,15407.0,151.9016,151.9399,151.6335,151.7867,15407.0
2019-06-18 15:35:00,158.55,158.67,158.49,158.5,10480.0,151.8058,151.9207,151.7484,151.758,10480.0
2019-06-18 15:40:00,158.52,158.61,158.39,158.49,22583.0,151.7771,151.8633,151.6527,151.7484,22583.0
2019-06-18 15:45:00,158.48,158.65,158.4,158.54,11235.0,151.7388,151.9016,151.6622,151.7963,11235.0
2019-06-18 15:50:00,158.53,158.55,158.32,158.39,23492.0,151.7867,151.8058,151.5856,151.6527,23492.0
2019-06-18 15:55:00,158.42,158.88,158.3,158.77,99115.0,151.6814,152.1218,151.5665,152.0165,99115.0
2019-06-19 09:30:00,158.68,159.0,158.48,158.76,8316.0,151.9303,152.2367,151.7388,152.0069,8316.0
2019-06-19 09:35:00,158.47,158.61,157.91,157.91,12674.0,151.7293,151.8633,151.1931,151.1931,12674.0
2019-06-19 09:40:00,157.94,158.27,157.74,158.0,8126.0,151.2218,151.5378,151.0303,151.2792,8126.0
2019-06-19 09:45:00,158.15,158.25,157.97,158.22,7061.0,151.4229,151.5186,151.2505,151.4899,7061.0
2019-06-19 09:50:00,158.17,158.49,158.14,158.28,8382.0,151.442,151.7484,151.4133,151.5473,8382.0
2019-06-19 09:55:00,158.4,158.75,158.4,158.64,8349.0,151.6622,151.9973,151.6622,151.892,8349.0
2019-06-19 10:00:00,158.67,158.81,158.56,158.8,7524.0,151.9207,152.0548,151.8154,152.0452,7524.0
2019-06-19 10:05:00,158.76,158.81,158.56,158.58,4756.0,152.0069,152.0548,151.8154,151.8346,4756.0
2019-06-19 10:10:00,158.56,158.68,158.29,158.29,4217.0,151.8154,151.9303,151.5569,151.5569,4217.0
2019-06-19 10:15:00,158.34,158.37,158.05,158.37,5100.0,151.6048,151.6335,151.3271,151.6335,5100.0
2019-06-19 10:20:00,158.61,158.61,158.31,158.55,3100.0,151.8633,151.8633,151.5761,151.8058,3100.0
2019-06-19 10:25:00,158.57,158.64,158.34,158.48,5326.0,151.825,151.892,151.6048,151.7388,5326.0
2019-06-19 10:30:00,158.4,158.54,158.26,158.41,3000.0,151.6622,151.7963,151.5282,151.6718,3000.0
2019-06-19 10:35:00,158.48,158.53,158.33,158.34,5400.0,151.7388,151.7867,151.5952,151.6048,5400.0
2019-06-19 10:40:00,158.24,158.4,158.17,158.36,3965.0,151.509,151.6622,151.442,151.6239,3965.0
2019-06-19 10:45:00,158.4,158.59,158.4,158.45,12686.0,151.6622,151.8441,151.6622,151.7101,12686.0
2019-06-19 10:50:00,158.51,158.62,158.4,158.51,5500.0,151.7675,151.8729,151.6622,151.7675,5500.0
2019-06-19 10:55:00,158.42,158.65,158.42,158.64,4036.0,151.6814,151.9016,151.6814,151.892,4036.0
2019-06-19 11:00:00,158.65,158.67,158.3,158.46,3600.0,151.9016,151.9207,151.5665,151.7197,3600.0
2019-06-19 11:05:00,158.55,158.67,158.49,158.57,3361.0,151.8058,151.9207,151.7484,151.825,3361.0
2019-06-19 11:10:00,158.63,159.04,158.58,159.04,4000.0,151.8824,152.275,151.8346,152.275,4000.0
2019-06-19 11:15:00,159.01,159.01,158.66,158.81,3106.0,152.2463,152.2463,151.9112,152.0548,3106.0
2019-06-19 11:20:00,158.86,159.05,158.86,158.95,2815.0,152.1027,152.2846,152.1027,152.1888,2815.0
2019-06-19 11:25:00,159.04,159.14,158.98,159.07,4333.0,152.275,152.3708,152.2176,152.3037,4333.0
2019-06-19 11:30:00,159.15,159.23,158.85,158.85,3505.0,152.3803,152.4569,152.0931,152.0931,3505.0
2019-06-19 11:35:00,158.88,158.99,158.85,158.92,2410.0,152.1218,152.2271,152.0931,152.1601,2410.0
2019-06-19 11:40:00,158.94,158.98,158.86,158.9,1020.0,152.1793,152.2176,152.1027,152.141,1020.0
2019-06-19 11:45:00,158.86,158.99,158.8,158.97,2300.0,152.1027,152.2271,152.0452,152.208,2300.0
2019-06-19 11:50:00,159.0,159.05,158.86,158.93,7226.0,152.2367,152.2846,152.1027,152.1697,7226.0
2019-06-19 11:55:00,158.97,159.04,158.92,158.96,3100.0,152.208,152.275,152.1601,152.1984,3100.0
2019-06-19 12:00:00,158.96,159.04,158.89,158.97,2800.0,152.1984,152.275,152.1314,152.208,2800.0
2019-06-19 12:05:00,158.97,158.99,158.76,158.76,2955.0,152.208,152.2271,152.0069,152.0069,2955.0
2019-06-19 12:10:00,158.82,159.0,158.82,158.99,1952.0,152.0644,152.2367,152.0644,152.2271,1952.0
2019-06-19 12:15:00,159.04,159.05,158.92,159.05,1656.0,152.275,152.2846,152.1601,152.2846,1656.0
2019-06-19 12:20:00,159.12,159.13,158.82,158.84,3804.0,152.3516,152.3612,152.0644,152.0835,3804.0
2019-06-19 12:25:00,158.84,158.87,158.71,158.8,3831.0,152.0835,152.1122,151.959,152.0452,3831.0
2019-06-19 12:30:00,158.81,159.06,158.79,159.02,4857.0,152.0548,152.2942,152.0356,152.2559,4857.0
2019-06-19 12:35:00,158.98,159.04,158.87,158.92,1608.0,152.2176,152.275,152.1122,152.1601,1608.0
2019-06-19 12:40:00,158.92,159.07,158.92,159.07,1500.0,152.1601,152.3037,152.1601,152.3037,1500.0
2019-06-19 12:45:00,159.06,159.13,159.05,159.06,1700.0,152.2942,152.3612,152.2846,152.2942,1700.0
2019-06-19 12:50:00,159.01,159.03,158.93,158.94,2201.0,152.2463,152.2654,152.1697,152.1793,2201.0
2019-06-19 12:55:00,158.96,159.04,158.92,159.04,4307.0,152.1984,152.275,152.1601,152.275,4307.0
2019-06-19 13:00:00,159.06,159.09,159.01,159.06,1608.0,152.2942,152.3229,152.2463,152.2942,1608.0
2019-06-19 13:05:00,159.04,159.14,159.04,159.11,1205.0,152.275,152.3708,152.275,152.342,1205.0
2019-06-19 13:10:00,159.12,159.12,158.95,158.97,1800.0,152.3516,152.3516,152.1888,152.208,1800.0
2019-06-19 13:15:00,158.96,158.96,158.86,158.91,2432.0,152.1984,152.1984,152.1027,152.1505,2432.0
2019-06-19 13:20:00,158.88,159.0,158.88,158.97,1700.0,152.1218,152.2367,152.1218,152.208,1700.0
2019-06-19 13:25:00,158.97,158.97,158.89,158.92,1200.0,152.208,152.208,152.1314,152.1601,1200.0
2019-06-19 13:30:00,158.98,159.03,158.92,159.03,1200.0,152.2176,152.2654,152.1601,152.2654,1200.0
2019-06-19 13:35:00,159.01,159.12,159.0,159.05,1400.0,152.2463,152.3516,152.2367,152.2846,1400.0
2019-06-19 13:40:00,159.01,159.17,159.01,159.16,2101.0,152.2463,152.3995,152.2463,152.3899,2101.0
2019-06-19 13:45:00,159.11,159.13,159.01,159.01,1946.0,152.342,152.3612,152.2463,152.2463,1946.0
2019-06-19 13:50:00,159.05,159.1,159.01,159.03,2541.0,152.2846,152.3325,152.2463,152.2654,2541.0
2019-06-19 13:55:00,159.0,159.04,158.83,158.99,3115.0,152.2367,152.275,152.0739,152.2271,3115.0
2019-06-19 14:00:00,159.04,159.52,158.35,159.46,12645.0,152.275,152.7346,151.6144,152.6771,12645.0
2019-06-19 14:05:00,159.63,159.9,159.33,159.56,2750.0,152.8399,153.0984,152.5527,152.7729,2750.0
2019-06-19 14:10:00,159.56,159.56,159.24,159.44,8011.0,152.7729,152.7729,152.4665,152.658,8011.0
2019-06-19 14:15:00,159.55,159.8,159.55,159.74,9711.0,152.7633,153.0027,152.7633,152.9452,9711.0
2019-06-19 14:20:00,159.72,159.77,159.58,159.66,8584.0,152.9261,152.974,152.792,152.8686,8584.0
2019-06-19 14:25:00,159.61,159.86,159.46,159.86,6018.0,152.8208,153.0601,152.6771,153.0601,6018.0
2019-06-19 14:30:00,159.94,160.06,159.81,159.9,5521.0,153.1367,153.2516,153.0123,153.0984,5521.0
2019-06-19 14:35:00,159.96,159.96,159.6,159.6,2707.0,153.1559,153.1559,152.8112,152.8112,2707.0
2019-06-19 14:40:00,159.52,159.8,159.44,159.54,6417.0,152.7346,153.0027,152.658,152.7537,6417.0
2019-06-19 14:45:00,159.64,159.67,159.41,159.48,4271.0,152.8495,152.8782,152.6293,152.6963,4271.0
2019-06-19 14:50:00,159.49,159.64,159.49,159.58,2502.0,152.7059,152.8495,152.7059,152.792,2502.0
2019-06-19 14:55:00,159.59,159.73,159.45,159.56,3968.0,152.8016,152.9357,152.6676,152.7729,3968.0
2019-06-19 15:00:00,159.76,160.01,159.76,159.95,1743.0,152.9644,153.2037,152.9644,153.1463,1743.0
2019-06-19 15:05:00,160.0,160.09,159.93,160.03,4300.0,153.1942,153.2803,153.1271,153.2229,4300.0
2019-06-19 15:10:00,160.06,160.31,160.01,160.3,3400.0,153.2516,153.491,153.2037,153.4814,3400.0
2019-06-19 15:15:00,160.23,160.42,160.23,160.41,6605.0,153.4144,153.5963,153.4144,153.5867,6605.0
2019-06-19 15:20:00,160.44,160.48,160.29,160.46,6530.0,153.6155,153.6538,153.4718,153.6346,6530.0
2019-06-19 15:25:00,160.47,160.55,160.45,160.5,6982.0,153.6442,153.7208,153.625,153.6729,6982.0
2019-06-19 15:30:00,160.49,160.68,160.48,160.62,11840.0,153.6633,153.8452,153.6538,153.7878,11840.0
2019-06-19 15:35:00,160.58,160.61,160.24,160.31,19153.0,153.7495,153.7782,153.424,153.491,19153.0
2019-06-19 15:40:00,160.34,160.83,160.32,160.62,21756.0,153.5197,153.9889,153.5006,153.7878,21756.0
2019-06-19 15:45:00,160.64,160.98,160.64,160.91,13547.0,153.8069,154.1325,153.8069,154.0655,13547.0
2019-06-19 15:50:00,160.95,161.15,160.81,161.03,28579.0,154.1038,154.2953,153.9697,154.1804,28579.0
2019-06-19 15:55:00,161.0,161.0,160.71,160.74,62186.0,154.1516,154.1516,153.874,153.9027,62186.0
2019-06-20 09:30:00,162.96,163.1,161.82,162.33,19266.0,156.0283,156.1623,154.9368,155.4251,19266.0
2019-06-20 09:35:00,162.53,162.56,161.95,162.5,9024.0,155.6166,155.6453,155.0612,155.5878,9024.0
2019-06-20 09:40:00,162.58,162.64,162.2,162.3,9518.0,155.6644,155.7219,155.3006,155.3963,9518.0
2019-06-20 09:45:00,162.43,162.94,162.33,162.76,7265.0,155.5208,156.0091,155.4251,155.8368,7265.0
2019-06-20 09:50:00,162.86,163.31,162.86,163.22,9018.0,155.9325,156.3634,155.9325,156.2772,9018.0
2019-06-20 09:55:00,163.28,163.28,162.72,162.92,9934.0,156.3347,156.3347,155.7985,155.99,9934.0
2019-06-20 10:00:00,162.94,163.09,162.69,162.83,16446.0,156.0091,156.1527,155.7697,155.9038,16446.0
2019-06-20 10:05:00,162.81,162.88,162.53,162.88,7255.0,155.8846,155.9517,155.6166,155.9517,7255.0
2019-06-20 10:10:00,162.8,163.17,162.74,163.06,6906.0,155.8751,156.2293,155.8176,156.124,6906.0
2019-06-20 10:15:00,163.01,163.09,162.91,163.03,5467.0,156.0761,156.1527,155.9804,156.0953,5467.0
2019-06-20 10:20:00,163.0,163.31,162.87,163.27,22404.0,156.0666,156.3634,155.9421,156.3251,22404.0
2019-06-20 10:25:00,163.25,163.46,163.25,163.27,13697.0,156.3059,156.507,156.3059,156.3251,13697.0
2019-06-20 10:30:00,163.21,163.36,162.61,162.65,14539.0,156.2676,156.4112,155.6932,155.7314,14539.0
2019-06-20 10:35:00,162.69,162.76,162.07,162.09,13544.0,155.7697,155.8368,155.1761,155.1953,13544.0
2019-06-20 10:40:00,162.15,162.57,162.14,162.56,6118.0,155.2527,155.6549,155.2431,155.6453,6118.0
2019-06-20 10:45:00,162.63,162.68,162.41,162.57,3400.0,155.7123,155.7602,155.5017,155.6549,3400.0
2019-06-20 10:50:00,162.56,162.75,162.52,162.52,2600.0,155.6453,155.8272,155.607,155.607,2600.0
2019-06-20 10:55:00,162.53,162.54,162.15,162.23,4842.0,155.6166,155.6261,155.2527,155.3293,4842.0
2019-06-20 11:00:00,162.23,162.36,162.01,162.01,3255.0,155.3293,155.4538,155.1187,155.1187,3255.0
2019-06-20 11:05:00,162.05,162.17,161.92,162.01,3000.0,155.157,155.2719,155.0325,155.1187,3000.0
2019-06-20 11:10:00,161.91,162.0,161.76,161.81,3387.0,155.0229,155.1091,154.8793,154.9272,3387.0
2019-06-20 11:15:00,161.8,161.83,161.47,161.48,5680.0,154.9176,154.9463,154.6016,154.6112,5680.0
2019-06-20 11:20:00,161.49,161.68,161.43,161.5,5050.0,154.6208,154.8027,154.5633,154.6304,5050.0
2019-06-20 11:25:00,161.55,161.55,161.09,161.16,6675.0,154.6782,154.6782,154.2378,154.3048,6675.0
2019-06-20 11:30:00,161.19,161.36,161.19,161.36,2700.0,154.3336,154.4963,154.3336,154.4963,2700.0
2019-06-20 11:35:00,161.37,161.7,161.36,161.61,3353.0,154.5059,154.8219,154.4963,154.7357,3353.0
2019-06-20 11:40:00,161.61,161.61,161.52,161.6,1400.0,154.7357,154.7357,154.6495,154.7261,1400.0
2019-06-20 11:45:00,161.69,161.9,161.68,161.73,3047.0,154.8123,155.0134,154.8027,154.8506,3047.0
2019-06-20 11:50:00,161.73,161.82,161.65,161.72,3493.0,154.8506,154.9368,154.774,154.841,3493.0
2019-06-20 11:55:00,161.75,161.78,161.5,161.56,12454.0,154.8697,154.8985,154.6304,154.6878,12454.0
2019-06-20 12:00:00,161.53,161.58,161.4,161.42,4726.0,154.6591,154.707,154.5346,154.5538,4726.0
2019-06-20 12:05:00,161.44,161.59,161.4,161.41,3457.0,154.5729,154.7165,154.5346,154.5442,3457.0
2019-06-20 12:10:00,161.35,161.38,161.1,161.1,5293.0,154.4867,154.5155,154.2474,154.2474,5293.0
2019-06-20 12:15:00,160.94,160.95,160.51,160.65,5430.0,154.0942,154.1038,153.6825,153.8165,5430.0
2019-06-20 12:20:00,160.64,160.93,160.56,160.87,5943.0,153.8069,154.0846,153.7303,154.0272,5943.0
2019-06-20 12:25:00,160.95,161.23,160.82,161.22,9057.0,154.1038,154.3719,153.9793,154.3623,9057.0
2019-06-20 12:30:00,161.14,161.39,161.13,161.2,2028.0,154.2857,154.525,154.2761,154.3431,2028.0
2019-06-20 12:35:00,161.12,161.17,161.01,161.11,3721.0,154.2665,154.3144,154.1612,154.257,3721.0
2019-06-20 12:40:00,161.12,161.3,161.09,161.2,8963.0,154.2665,154.4389,154.2378,154.3431,8963.0
2019-06-20 12:45:00,161.15,161.26,161.13,161.2,8234.0,154.2953,154.4006,154.2761,154.3431,8234.0
2019-06-20 12:50:00,161.22,161.27,160.97,160.99,9620.0,154.3623,154.4101,154.1229,154.1421,9620.0
2019-06-20 12:55:00,160.97,160.97,160.71,160.8,37881.0,154.1229,154.1229,153.874,153.9601,37881.0
2019-06-20 13:00:00,160.84,160.84,160.36,160.36,34576.0,153.9984,153.9984,153.5389,153.5389,34576.0
2019-06-20 13:05:00,160.36,160.85,160.04,160.85,58708.0,153.5389,154.008,153.2325,154.008,58708.0
2019-06-20 13:10:00,160.79,160.9,160.65,160.75,9310.0,153.9506,154.0559,153.8165,153.9123,9310.0
2019-06-20 13:15:00,160.73,160.92,160.65,160.92,3505.0,153.8931,154.075,153.8165,154.075,3505.0
2019-06-20 13:20:00,160.93,160.99,160.49,160.81,24142.0,154.0846,154.1421,153.6633,153.9697,24142.0
2019-06-20 13:25:00,160.83,161.16,160.77,161.03,3000.0,153.9889,154.3048,153.9314,154.1804,3000.0
2019-06-20 13:30:00,161.06,161.15,161.01,161.01,4975.0,154.2091,154.2953,154.1612,154.1612,4975.0
2019-06-20 13:35:00,161.06,161.2,160.99,161.11,2772.0,154.2091,154.3431,154.1421,154.257,2772.0
2019-06-20 13:40:00,161.1,161.1,160.96,160.99,2764.0,154.2474,154.2474,154.1133,154.1421,2764.0
2019-06-20 13:45:00,161.08,161.17,161.08,161.17,1913.0,154.2282,154.3144,154.2282,154.3144,1913.0
2019-06-20 13:50:00,161.19,161.2,161.04,161.04,3465.0,154.3336,154.3431,154.1899,154.1899,3465.0
2019-06-20 13:55:00,161.11,161.2,161.08,161.12,4456.0,154.257,154.3431,154.2282,154.2665,4456.0
2019-06-20 14:00:00,161.07,161.24,161.02,161.19,6799.0,154.2187,154.3814,154.1708,154.3336,6799.0
2019-06-20 14:05:00,161.18,161.23,161.11,161.11,4964.0,154.324,154.3719,154.257,154.257,4964.0
2019-06-20 14:10:00,161.09,161.14,161.01,161.06,2732.0,154.2378,154.2857,154.1612,154.2091,2732.0
2019-06-20 14:15:00,161.04,161.23,161.02,161.16,2400.0,154.1899,154.3719,154.1708,154.3048,2400.0
2019-06-20 14:20:00,161.12,161.17,161.07,161.07,1700.0,154.2665,154.3144,154.2187,154.2187,1700.0
2019-06-20 14:25:00,161.11,161.11,160.9,160.94,4891.0,154.257,154.257,154.0559,154.0942,4891.0
2019-06-20 14:30:00,160.92,161.11,160.92,161.11,2100.0,154.075,154.257,154.075,154.257,2100.0
2019-06-20 14:35:00,161.08,161.23,161.08,161.2,10181.0,154.2282,154.3719,154.2282,154.3431,10181.0
2019-06-20 14:40:00,161.22,161.39,161.17,161.32,10525.0,154.3623,154.525,154.3144,154.458,10525.0
2019-06-20 14:45:00,161.38,161.45,161.25,161.38,10307.0,154.5155,154.5825,154.391,154.5155,10307.0
2019-06-20 14:50:00,161.35,161.49,161.35,161.48,7725.0,154.4867,154.6208,154.4867,154.6112,7725.0
2019-06-20 14:55:00,161.43,161.46,161.33,161.38,7421.0,154.5633,154.5921,154.4676,154.5155,7421.0
2019-06-20 15:00:00,161.41,161.43,161.25,161.34,10278.0,154.5442,154.5633,154.391,154.4772,10278.0
2019-06-20 15:05:00,161.34,161.36,161.25,161.34,7024.0,154.4772,154.4963,154.391,154.4772,7024.0
2019-06-20 15:10:00,161.39,161.45,161.38,161.38,7780.0,154.525,154.5825,154.5155,154.5155,7780.0
2019-06-20 15:15:00,161.39,161.5,161.26,161.47,14791.0,154.525,154.6304,154.4006,154.6016,14791.0
2019-06-20 15:20:00,161.51,161.65,161.51,161.55,6401.0,154.6399,154.774,154.6399,154.6782,6401.0
2019-06-20 15:25:00,161.56,161.64,161.51,161.56,5626.0,154.6878,154.7644,154.6399,154.6878,5626.0
2019-06-20 15:30:00,161.55,161.63,161.46,161.49,8800.0,154.6782,154.7548,154.5921,154.6208,8800.0
2019-06-20 15:35:00,161.48,161.57,161.47,161.56,9869.0,154.6112,154.6974,154.6016,154.6878,9869.0
2019-06-20 15:40:00,161.56,161.72,161.56,161.72,9504.0,154.6878,154.841,154.6878,154.841,9504.0
2019-06-20 15:45:00,161.71,161.82,161.59,161.82,14887.0,154.8314,154.9368,154.7165,154.9368,14887.0
2019-06-20 15:50:00,161.82,161.89,161.69,161.75,22531.0,154.9368,155.0038,154.8123,154.8697,22531.0
2019-06-20 15:55:00,161.76,161.87,161.71,161.76,51459.0,154.8793,154.9846,154.8314,154.8793,51459.0
2019-06-21 09:30:00,161.36,161.66,160.96,161.32,114922.0,154.4963,154.7836,154.1133,154.458,114922.0
2019-06-21 09:35:00,161.36,161.36,160.89,161.03,6715.0,154.4963,154.4963,154.0463,154.1804,6715.0
2019-06-21 09:40:00,161.08,161.17,160.84,161.06,6442.0,154.2282,154.3144,153.9984,154.2091,6442.0
2019-06-21 09:45:00,161.11,161.23,160.96,160.99,3943.0,154.257,154.3719,154.1133,154.1421,3943.0
2019-06-21 09:50:00,160.92,161.07,160.74,161.06,9172.0,154.075,154.2187,153.9027,154.2091,9172.0
2019-06-21 09:55:00,161.06,161.5,161.06,161.5,5702.0,154.2091,154.6304,154.2091,154.6304,5702.0
2019-06-21 10:00:00,161.44,161.62,161.26,161.45,13422.0,154.5729,154.7453,154.4006,154.5825,13422.0
2019-06-21 10:05:00,161.42,161.51,161.27,161.27,12215.0,154.5538,154.6399,154.4101,154.4101,12215.0
2019-06-21 10:10:00,161.38,161.42,161.25,161.42,2400.0,154.5155,154.5538,154.391,154.5538,2400.0
2019-06-21 10:15:00,161.34,161.36,161.11,161.19,2150.0,154.4772,154.4963,154.257,154.3336,2150.0
2019-06-21 10:20:00,161.27,161.37,161.1,161.11,4329.0,154.4101,154.5059,154.2474,154.257,4329.0
2019-06-21 10:25:00,161.16,161.26,161.07,161.26,2236.0,154.3048,154.4006,154.2187,154.4006,2236.0
2019-06-21 10:30:00,161.18,161.41,161.17,161.38,1774.0,154.324,154.5442,154.3144,154.5155,1774.0
2019-06-21 10:35:00,161.4,161.4,161.16,161.16,2000.0,154.5346,154.5346,154.3048,154.3048,2000.0
2019-06-21 10:40:00,161.26,161.43,161.16,161.29,8959.0,154.4006,154.5633,154.3048,154.4293,8959.0
2019-06-21 10:45:00,161.29,161.43,161.24,161.43,2000.0,154.4293,154.5633,154.3814,154.5633,2000.0
2019-06-21 10:50:00,161.31,161.35,161.02,161.1,4600.0,154.4484,154.4867,154.1708,154.2474,4600.0
2019-06-21 10:55:00,161.08,161.1,160.79,160.89,4607.0,154.2282,154.2474,153.9506,154.0463,4607.0
2019-06-21 11:00:00,160.89,161.26,160.86,161.08,11563.0,154.0463,154.4006,154.0176,154.2282,11563.0
2019-06-21 11:05:00,161.08,161.41,161.08,161.1,10072.0,154.2282,154.5442,154.2282,154.2474,10072.0
2019-06-21 11:10:00,161.21,161.32,161.11,161.23,5456.0,154.3527,154.458,154.257,154.3719,5456.0
2019-06-21 11:15:00,161.28,161.33,161.15,161.24,10294.0,154.4197,154.4676,154.2953,154.3814,10294.0
2019-06-21 11:20:00,161.26,161.31,161.15,161.29,10500.0,154.4006,154.4484,154.2953,154.4293,10500.0
2019-06-21 11:25:00,161.18,161.26,161.11,161.13,3107.0,154.324,154.4006,154.257,154.2761,3107.0
2019-06-21 11:30:00,161.1,161.17,160.96,161.17,4683.0,154.2474,154.3144,154.1133,154.3144,4683.0
2019-06-21 11:35:00,161.03,161.15,160.98,161.11,4100.0,154.1804,154.2953,154.1325,154.257,4100.0
2019-06-21 11:40:00,161.12,161.12,160.82,160.83,4100.0,154.2665,154.2665,153.9793,153.9889,4100.0
2019-06-21 11:45:00,160.87,160.98,160.85,160.98,2300.0,154.0272,154.1325,154.008,154.1325,2300.0
2019-06-21 11:50:00,160.93,160.99,160.76,160.81,7408.0,154.0846,154.1421,153.9218,153.9697,7408.0
2019-06-21 11:55:00,160.84,160.89,160.52,160.56,3500.0,153.9984,154.0463,153.6921,153.7303,3500.0
2019-06-21 12:00:00,160.72,160.94,160.65,160.94,2000.0,153.8835,154.0942,153.8165,154.0942,2000.0
2019-06-21 12:05:00,160.97,160.98,160.85,160.94,2110.0,154.1229,154.1325,154.008,154.0942,2110.0
2019-06-21 12:10:00,160.87,160.98,160.86,160.9,6468.0,154.0272,154.1325,154.0176,154.0559,6468.0
2019-06-21 12:15:00,160.95,161.02,160.8,160.84,3600.0,154.1038,154.1708,153.9601,153.9984,3600.0
2019-06-21 12:20:00,160.76,160.8,160.71,160.73,3100.0,153.9218,153.9601,153.874,153.8931,3100.0
2019-06-21 12:25:00,160.79,160.79,160.6,160.67,3741.0,153.9506,153.9506,153.7686,153.8357,3741.0
2019-06-21 12:30:00,160.65,160.72,160.64,160.69,6935.0,153.8165,153.8835,153.8069,153.8548,6935.0
2019-06-21 12:35:00,160.67,160.79,160.55,160.78,4000.0,153.8357,153.9506,153.7208,153.941,4000.0
2019-06-21 12:40:00,160.75,160.83,160.73,160.83,1300.0,153.9123,153.9889,153.8931,153.9889,1300.0
2019-06-21 12:45:00,160.87,161.05,160.86,161.03,3546.0,154.0272,154.1995,154.0176,154.1804,3546.0
2019-06-21 12:50:00,161.05,161.05,160.94,161.0,2408.0,154.1995,154.1995,154.0942,154.1516,2408.0
2019-06-21 12:55:00,161.0,161.14,160.99,161.11,2396.0,154.1516,154.2857,154.1421,154.257,2396.0
2019-06-21 13:00:00,161.11,161.3,161.1,161.24,5961.0,154.257,154.4389,154.2474,154.3814,5961.0
2019-06-21 13:05:00,161.27,161.39,161.22,161.31,6700.0,154.4101,154.525,154.3623,154.4484,6700.0
2019-06-21 13:10:00,161.34,161.56,161.32,161.43,12733.0,154.4772,154.6878,154.458,154.5633,12733.0
2019-06-21 13:15:00,161.5,161.5,161.37,161.48,4800.0,154.6304,154.6304,154.5059,154.6112,4800.0
2019-06-21 13:20:00,161.49,161.49,161.23,161.24,2180.0,154.6208,154.6208,154.3719,154.3814,2180.0
2019-06-21 13:25:00,161.24,161.25,161.19,161.24,755.0,154.3814,154.391,154.3336,154.3814,755.0
2019-06-21 13:30:00,161.3,161.3,161.17,161.22,1615.0,154.4389,154.4389,154.3144,154.3623,1615.0
2019-06-21 13:35:00,161.17,161.25,161.15,161.25,1600.0,154.3144,154.391,154.2953,154.391,1600.0
2019-06-21 13:40:00,161.28,161.37,161.22,161.23,2400.0,154.4197,154.5059,154.3623,154.3719,2400.0
2019-06-21 13:45:00,161.25,161.35,161.24,161.33,1760.0,154.391,154.4867,154.3814,154.4676,1760.0
2019-06-21 13:50:00,161.32,161.32,161.22,161.24,1100.0,154.458,154.458,154.3623,154.3814,1100.0
2019-06-21 13:55:00,161.27,161.28,161.19,161.27,2320.0,154.4101,154.4197,154.3336,154.4101,2320.0
2019-06-21 14:00:00,161.28,161.41,161.28,161.32,2140.0,154.4197,154.5442,154.4197,154.458,2140.0
2019-06-21 14:05:00,161.29,161.35,161.25,161.32,5023.0,154.4293,154.4867,154.391,154.458,5023.0
2019-06-21 14:10:00,161.3,161.3,161.16,161.16,1871.0,154.4389,154.4389,154.3048,154.3048,1871.0
2019-06-21 14:15:00,161.2,161.25,161.19,161.19,700.0,154.3431,154.391,154.3336,154.3336,700.0
2019-06-21 14:20:00,161.16,161.26,161.06,161.06,2938.0,154.3048,154.4006,154.2091,154.2091,2938.0
2019-06-21 14:25:00,161.06,161.26,161.06,161.24,3601.0,154.2091,154.4006,154.2091,154.3814,3601.0
2019-06-21 14:30:00,161.26,161.3,161.24,161.3,800.0,154.4006,154.4389,154.3814,154.4389,800.0
2019-06-21 14:35:00,161.25,161.25,161.16,161.2,1351.0,154.391,154.391,154.3048,154.3431,1351.0
2019-06-21 14:40:00,161.23,161.23,161.06,161.07,2911.0,154.3719,154.3719,154.2091,154.2187,2911.0
2019-06-21 14:45:00,161.09,161.17,161.07,161.08,1400.0,154.2378,154.3144,154.2187,154.2282,1400.0
2019-06-21 14:50:00,161.08,161.21,161.08,161.21,2019.0,154.2282,154.3527,154.2282,154.3527,2019.0
2019-06-21 14:55:00,161.21,161.23,161.11,161.13,3962.0,154.3527,154.3719,154.257,154.2761,3962.0
2019-06-21 15:00:00,161.16,161.26,161.15,161.25,6004.0,154.3048,154.4006,154.2953,154.391,6004.0
2019-06-21 15:05:00,161.22,161.39,161.2,161.33,4499.0,154.3623,154.525,154.3431,154.4676,4499.0
2019-06-21 15:10:00,161.35,161.42,161.32,161.41,2728.0,154.4867,154.5538,154.458,154.5442,2728.0
2019-06-21 15:15:00,161.38,161.58,161.37,161.56,3400.0,154.5155,154.707,154.5059,154.6878,3400.0
2019-06-21 15:20:00,161.53,161.53,161.41,161.41,2150.0,154.6591,154.6591,154.5442,154.5442,2150.0
2019-06-21 15:25:00,161.41,161.42,161.32,161.36,3505.0,154.5442,154.5538,154.458,154.4963,3505.0
2019-06-21 15:30:00,161.37,161.38,161.16,161.21,4520.0,154.5059,154.5155,154.3048,154.3527,4520.0
2019-06-21 15:35:00,161.19,161.29,161.19,161.22,5800.0,154.3336,154.4293,154.3336,154.3623,5800.0
2019-06-21 15:40:00,161.24,161.32,161.24,161.31,7041.0,154.3814,154.458,154.3814,154.4484,7041.0
2019-06-21 15:45:00,161.26,161.37,161.15,161.33,11187.0,154.4006,154.5059,154.2953,154.4676,11187.0
2019-06-21 15:50:00,161.32,161.32,160.97,161.05,25241.0,154.458,154.458,154.1229,154.1995,25241.0
2019-06-21 15:55:00,161.06,161.3,161.0,161.04,74644.0,154.2091,154.4389,154.1516,154.1899,74644.0
2019-06-24 09:30:00,161.64,161.64,160.5,161.13,13440.0,154.7644,154.7644,153.6729,154.2761,13440.0
2019-06-24 09:35:00,161.05,161.44,160.85,160.96,7193.0,154.1995,154.5729,154.008,154.1133,7193.0
2019-06-24 09:40:00,161.01,161.01,160.71,160.72,8270.0,154.1612,154.1612,153.874,153.8835,8270.0
2019-06-24 09:45:00,160.71,160.95,160.61,160.9,7964.0,153.874,154.1038,153.7782,154.0559,7964.0
2019-06-24 09:50:00,160.99,161.12,160.74,160.9,7972.0,154.1421,154.2665,153.9027,154.0559,7972.0
2019-06-24 09:55:00,160.96,161.08,160.61,160.85,5900.0,154.1133,154.2282,153.7782,154.008,5900.0
2019-06-24 10:00:00,160.73,160.98,160.73,160.82,6599.0,153.8931,154.1325,153.8931,153.9793,6599.0
2019-06-24 10:05:00,160.82,161.13,160.81,161.13,9524.0,153.9793,154.2761,153.9697,154.2761,9524.0
2019-06-24 10:10:00,161.08,161.29,160.98,161.21,9576.0,154.2282,154.4293,154.1325,154.3527,9576.0
2019-06-24 10:15:00,161.25,161.28,161.09,161.1,4244.0,154.391,154.4197,154.2378,154.2474,4244.0
2019-06-24 10:20:00,161.18,161.18,160.95,161.11,3149.0,154.324,154.324,154.1038,154.257,3149.0
2019-06-24 10:25:00,161.09,161.33,161.08,161.25,1800.0,154.2378,154.4676,154.2282,154.391,1800.0
2019-06-24 10:30:00,161.22,161.24,161.0,161.08,6711.0,154.3623,154.3814,154.1516,154.2282,6711.0
2019-06-24 10:35:00,161.11,161.18,160.98,161.18,2748.0,154.257,154.324,154.1325,154.324,2748.0
2019-06-24 10:40:00,161.24,161.3,161.09,161.21,3301.0,154.3814,154.4389,154.2378,154.3527,3301.0
2019-06-24 10:45:00,161.22,161.28,161.15,161.22,3000.0,154.3623,154.4197,154.2953,154.3623,3000.0
2019-06-24 10:50:00,161.16,161.17,161.08,161.14,1737.0,154.3048,154.3144,154.2282,154.2857,1737.0
2019-06-24 10:55:00,161.0,161.17,160.97,161.15,5725.0,154.1516,154.3144,154.1229,154.2953,5725.0
2019-06-24 11:00:00,161.16,161.31,161.16,161.27,2617.0,154.3048,154.4484,154.3048,154.4101,2617.0
2019-06-24 11:05:00,161.23,161.39,161.23,161.33,2200.0,154.3719,154.525,154.3719,154.4676,2200.0
2019-06-24 11:10:00,161.34,161.38,161.21,161.3,4581.0,154.4772,154.5155,154.3527,154.4389,4581.0
2019-06-24 11:15:00,161.31,161.32,160.98,161.0,5400.0,154.4484,154.458,154.1325,154.1516,5400.0
2019-06-24 11:20:00,161.04,161.04,160.86,160.89,1927.0,154.1899,154.1899,154.0176,154.0463,1927.0
2019-06-24 11:25:00,160.92,161.05,160.92,161.05,14389.0,154.075,154.1995,154.075,154.1995,14389.0
2019-06-24 11:30:00,161.01,161.08,160.94,161.06,3848.0,154.1612,154.2282,154.0942,154.2091,3848.0
2019-06-24 11:35:00,160.95,161.0,160.86,161.0,10561.0,154.1038,154.1516,154.0176,154.1516,10561.0
2019-06-24 11:40:00,161.0,161.0,160.85,160.86,1662.0,154.1516,154.1516,154.008,154.0176,1662.0
2019-06-24 11:45:00,160.82,160.89,160.66,160.81,5365.0,153.9793,154.0463,153.8261,153.9697,5365.0
2019-06-24 11:50:00,160.87,161.03,160.82,161.0,2800.0,154.0272,154.1804,153.9793,154.1516,2800.0
2019-06-24 11:55:00,160.96,160.98,160.83,160.87,3441.0,154.1133,154.1325,153.9889,154.0272,3441.0
2019-06-24 12:00:00,160.95,161.02,160.88,161.01,2300.0,154.1038,154.1708,154.0367,154.1612,2300.0
2019-06-24 12:05:00,160.92,160.94,160.85,160.85,5452.0,154.075,154.0942,154.008,154.008,5452.0
2019-06-24 12:10:00,160.92,160.95,160.85,160.88,6729.0,154.075,154.1038,154.008,154.0367,6729.0
2019-06-24 12:15:00,160.91,160.99,160.81,160.81,3600.0,154.0655,154.1421,153.9697,153.9697,3600.0
2019-06-24 12:20:00,160.8,160.83,160.73,160.82,2720.0,153.9601,153.9889,153.8931,153.9793,2720.0
2019-06-24 12:25:00,160.8,160.8,160.65,160.65,3178.0,153.9601,153.9601,153.8165,153.8165,3178.0
2019-06-24 12:30:00,160.68,160.88,160.68,160.86,3600.0,153.8452,154.0367,153.8452,154.0176,3600.0
2019-06-24 12:35:00,160.87,161.03,160.87,161.03,4400.0,154.0272,154.1804,154.0272,154.1804,4400.0
2019-06-24 12:40:00,160.98,161.03,160.94,161.0,1915.0,154.1325,154.1804,154.0942,154.1516,1915.0
2019-06-24 12:45:00,161.0,161.04,160.87,160.96,5071.0,154.1516,154.1899,154.0272,154.1133,5071.0
2019-06-24 12:50:00,160.97,161.01,160.91,160.91,5935.0,154.1229,154.1612,154.0655,154.0655,5935.0
2019-06-24 12:55:00,160.86,160.97,160.83,160.96,7879.0,154.0176,154.1229,153.9889,154.1133,7879.0
2019-06-24 13:00:00,160.94,161.03,160.84,160.88,2626.0,154.0942,154.1804,153.9984,154.0367,2626.0
2019-06-24 13:05:00,160.88,160.93,160.74,160.74,2211.0,154.0367,154.0846,153.9027,153.9027,2211.0
2019-06-24 13:10:00,160.76,160.83,160.69,160.73,4801.0,153.9218,153.9889,153.8548,153.8931,4801.0
2019-06-24 13:15:00,160.69,160.7,160.65,160.67,2100.0,153.8548,153.8644,153.8165,153.8357,2100.0
2019-06-24 13:20:00,160.65,160.7,160.6,160.64,2875.0,153.8165,153.8644,153.7686,153.8069,2875.0
2019-06-24 13:25:00,160.63,160.63,160.52,160.57,1500.0,153.7974,153.7974,153.6921,153.7399,1500.0
2019-06-24 13:30:00,160.56,160.62,160.53,160.56,4586.0,153.7303,153.7878,153.7016,153.7303,4586.0
2019-06-24 13:35:00,160.63,160.71,160.63,160.71,2914.0,153.7974,153.874,153.7974,153.874,2914.0
2019-06-24 13:40:00,160.72,160.73,160.64,160.67,4835.0,153.8835,153.8931,153.8069,153.8357,4835.0
2019-06-24 13:45:00,160.64,160.67,160.56,160.56,3555.0,153.8069,153.8357,153.7303,153.7303,3555.0
2019-06-24 13:50:00,160.51,160.55,160.25,160.33,7201.0,153.6825,153.7208,153.4335,153.5101,7201.0
2019-06-24 13:55:00,160.38,160.39,160.17,160.39,18240.0,153.558,153.5676,153.3569,153.5676,18240.0
2019-06-24 14:00:00,160.42,160.44,160.38,160.41,1300.0,153.5963,153.6155,153.558,153.5867,1300.0
2019-06-24 14:05:00,160.47,160.5,160.41,160.5,5400.0,153.6442,153.6729,153.5867,153.6729,5400.0
2019-06-24 14:10:00,160.48,160.5,160.38,160.42,3324.0,153.6538,153.6729,153.558,153.5963,3324.0
2019-06-24 14:15:00,160.41,160.42,160.32,160.33,4432.0,153.5867,153.5963,153.5006,153.5101,4432.0
2019-06-24 14:20:00,160.35,160.39,160.22,160.22,8333.0,153.5293,153.5676,153.4048,153.4048,8333.0
2019-06-24 14:25:00,160.16,160.16,159.94,160.07,11563.0,153.3474,153.3474,153.1367,153.2612,11563.0
2019-06-24 14:30:00,160.12,160.21,160.07,160.12,8329.0,153.3091,153.3952,153.2612,153.3091,8329.0
2019-06-24 14:35:00,160.15,160.15,160.09,160.13,4300.0,153.3378,153.3378,153.2803,153.3186,4300.0
2019-06-24 14:40:00,160.11,160.19,160.02,160.03,4737.0,153.2995,153.3761,153.2133,153.2229,4737.0
2019-06-24 14:45:00,160.06,160.25,160.03,160.25,4999.0,153.2516,153.4335,153.2229,153.4335,4999.0
2019-06-24 14:50:00,160.24,160.31,160.17,160.25,5724.0,153.424,153.491,153.3569,153.4335,5724.0
2019-06-24 14:55:00,160.24,160.33,160.18,160.3,7678.0,153.424,153.5101,153.3665,153.4814,7678.0
2019-06-24 15:00:00,160.27,160.34,160.25,160.3,4204.0,153.4527,153.5197,153.4335,153.4814,4204.0
2019-06-24 15:05:00,160.32,160.37,160.24,160.24,3724.0,153.5006,153.5484,153.424,153.424,3724.0
2019-06-24 15:10:00,160.26,160.36,160.19,160.3,6401.0,153.4431,153.5389,153.3761,153.4814,6401.0
2019-06-24 15:15:00,160.31,160.49,160.3,160.46,7015.0,153.491,153.6633,153.4814,153.6346,7015.0
2019-06-24 15:20:00,160.46,160.62,160.44,160.6,18822.0,153.6346,153.7878,153.6155,153.7686,18822.0
2019-06-24 15:25:00,160.63,160.65,160.45,160.49,14031.0,153.7974,153.8165,153.625,153.6633,14031.0
2019-06-24 15:30:00,160.51,160.54,160.37,160.39,12281.0,153.6825,153.7112,153.5484,153.5676,12281.0
2019-06-24 15:35:00,160.4,160.48,160.38,160.4,13255.0,153.5772,153.6538,153.558,153.5772,13255.0
2019-06-24 15:40:00,160.41,160.45,160.36,160.45,26999.0,153.5867,153.625,153.5389,153.625,26999.0
2019-06-24 15:45:00,160.44,160.45,160.3,160.3,23264.0,153.6155,153.625,153.4814,153.4814,23264.0
2019-06-24 15:50:00,160.28,160.45,160.27,160.35,20729.0,153.4623,153.625,153.4527,153.5293,20729.0
2019-06-24 15:55:00,160.33,160.4,160.14,160.22,35501.0,153.5101,153.5772,153.3282,153.4048,35501.0
2019-06-25 09:30:00,160.47,160.57,159.95,160.57,6311.0,153.6442,153.7399,153.1463,153.7399,6311.0
2019-06-25 09:35:00,160.58,160.65,159.58,159.58,14387.0,153.7495,153.8165,152.792,152.792,14387.0
2019-06-25 09:40:00,159.72,160.38,159.68,160.14,6138.0,152.9261,153.558,152.8878,153.3282,6138.0
2019-06-25 09:45:00,160.13,160.13,159.62,159.64,3620.0,153.3186,153.3186,152.8303,152.8495,3620.0
2019-06-25 09:50:00,159.62,160.28,159.54,160.18,4400.0,152.8303,153.4623,152.7537,153.3665,4400.0
2019-06-25 09:55:00,160.12,160.24,160.05,160.05,3030.0,153.3091,153.424,153.242,153.242,3030.0
2019-06-25 10:00:00,160.01,160.01,159.76,159.78,3210.0,153.2037,153.2037,152.9644,152.9835,3210.0
2019-06-25 10:05:00,159.88,160.04,159.73,160.04,4002.0,153.0793,153.2325,152.9357,153.2325,4002.0
2019-06-25 10:10:00,160.1,160.1,159.65,159.87,3500.0,153.2899,153.2899,152.8591,153.0697,3500.0
2019-06-25 10:15:00,159.8,159.8,159.41,159.49,3567.0,153.0027,153.0027,152.6293,152.7059,3567.0
2019-06-25 10:20:00,159.44,159.52,159.33,159.43,8532.0,152.658,152.7346,152.5527,152.6484,8532.0
2019-06-25 10:25:00,159.47,159.81,159.43,159.81,21682.0,152.6867,153.0123,152.6484,153.0123,21682.0
2019-06-25 10:30:00,159.83,160.04,159.77,159.88,6765.0,153.0314,153.2325,152.974,153.0793,6765.0
2019-06-25 10:35:00,159.86,159.9,159.5,159.5,3309.0,153.0601,153.0984,152.7154,152.7154,3309.0
2019-06-25 10:40:00,159.44,159.83,159.44,159.66,5355.0,152.658,153.0314,152.658,152.8686,5355.0
2019-06-25 10:45:00,159.62,159.62,159.27,159.28,1200.0,152.8303,152.8303,152.4952,152.5048,1200.0
2019-06-25 10:50:00,159.29,159.42,159.05,159.05,7024.0,152.5144,152.6388,152.2846,152.2846,7024.0
2019-06-25 10:55:00,159.05,159.05,158.77,158.99,3376.0,152.2846,152.2846,152.0165,152.2271,3376.0
2019-06-25 11:00:00,159.02,159.02,158.62,158.7,3931.0,152.2559,152.2559,151.8729,151.9495,3931.0
2019-06-25 11:05:00,158.75,158.86,158.68,158.68,7710.0,151.9973,152.1027,151.9303,151.9303,7710.0
2019-06-25 11:10:00,158.7,158.74,158.53,158.69,20338.0,151.9495,151.9878,151.7867,151.9399,20338.0
2019-06-25 11:15:00,158.69,158.81,158.53,158.69,10598.0,151.9399,152.0548,151.7867,151.9399,10598.0
2019-06-25 11:20:00,158.75,158.9,158.73,158.86,11288.0,151.9973,152.141,151.9782,152.1027,11288.0
2019-06-25 11:25:00,158.88,158.91,158.69,158.69,930.0,152.1218,152.1505,151.9399,151.9399,930.0
2019-06-25 11:30:00,158.7,158.72,158.55,158.62,4200.0,151.9495,151.9686,151.8058,151.8729,4200.0
2019-06-25 11:35:00,158.63,158.63,158.54,158.59,1800.0,151.8824,151.8824,151.7963,151.8441,1800.0
2019-06-25 11:40:00,158.54,158.8,158.51,158.79,6141.0,151.7963,152.0452,151.7675,152.0356,6141.0
2019-06-25 11:45:00,158.82,158.82,158.72,158.8,3085.0,152.0644,152.0644,151.9686,152.0452,3085.0
2019-06-25 11:50:00,158.75,158.77,158.62,158.73,4900.0,151.9973,152.0165,151.8729,151.9782,4900.0
2019-06-25 11:55:00,158.73,158.77,158.57,158.77,8225.0,151.9782,152.0165,151.825,152.0165,8225.0
2019-06-25 12:00:00,158.75,158.88,158.75,158.79,4338.0,151.9973,152.1218,151.9973,152.0356,4338.0
2019-06-25 12:05:00,158.83,158.86,158.74,158.79,37932.0,152.0739,152.1027,151.9878,152.0356,37932.0
2019-06-25 12:10:00,158.79,159.02,158.79,158.99,8610.0,152.0356,152.2559,152.0356,152.2271,8610.0
2019-06-25 12:15:00,158.99,159.03,158.89,158.96,9700.0,152.2271,152.2654,152.1314,152.1984,9700.0
2019-06-25 12:20:00,158.98,159.08,158.98,159.07,8577.0,152.2176,152.3133,152.2176,152.3037,8577.0
2019-06-25 12:25:00,159.07,159.09,158.88,158.92,8964.0,152.3037,152.3229,152.1218,152.1601,8964.0
2019-06-25 12:30:00,158.92,158.97,158.82,158.85,19580.0,152.1601,152.208,152.0644,152.0931,19580.0
2019-06-25 12:35:00,158.85,158.9,158.12,158.16,27065.0,152.0931,152.141,151.3941,151.4324,27065.0
2019-06-25 12:40:00,158.21,158.3,158.03,158.03,9380.0,151.4803,151.5665,151.308,151.308,9380.0
2019-06-25 12:45:00,158.04,158.22,158.01,158.22,4600.0,151.3175,151.4899,151.2888,151.4899,4600.0
2019-06-25 12:50:00,158.22,158.3,158.17,158.18,3501.0,151.4899,151.5665,151.442,151.4516,3501.0
2019-06-25 12:55:00,158.23,158.33,158.11,158.27,9379.0,151.4995,151.5952,151.3846,151.5378,9379.0
2019-06-25 13:00:00,158.27,158.28,157.87,158.27,76687.0,151.5378,151.5473,151.1548,151.5378,76687.0
2019-06-25 13:05:00,158.24,158.32,158.16,158.27,30744.0,151.509,151.5856,151.4324,151.5378,30744.0
2019-06-25 13:10:00,158.32,158.47,158.32,158.47,29862.0,151.5856,151.7293,151.5856,151.7293,29862.0
2019-06-25 13:15:00,158.5,158.55,158.32,158.38,18160.0,151.758,151.8058,151.5856,151.6431,18160.0
2019-06-25 13:20:00,158.41,158.44,158.26,158.33,3728.0,151.6718,151.7005,151.5282,151.5952,3728.0
2019-06-25 13:25:00,158.35,158.46,158.34,158.43,3800.0,151.6144,151.7197,151.6048,151.691,3800.0
2019-06-25 13:30:00,158.4,158.66,158.29,158.59,31400.0,151.6622,151.9112,151.5569,151.8441,31400.0
2019-06-25 13:35:00,158.65,158.71,158.46,158.51,3701.0,151.9016,151.959,151.7197,151.7675,3701.0
2019-06-25 13:40:00,158.5,158.58,158.5,158.52,3000.0,151.758,151.8346,151.758,151.7771,3000.0
2019-06-25 13:45:00,158.6,158.6,158.45,158.51,4700.0,151.8537,151.8537,151.7101,151.7675,4700.0
2019-06-25 13:50:00,158.54,158.54,158.31,158.39,7200.0,151.7963,151.7963,151.5761,151.6527,7200.0
2019-06-25 13:55:00,158.39,158.47,158.3,158.32,23346.0,151.6527,151.7293,151.5665,151.5856,23346.0
2019-06-25 14:00:00,158.31,158.43,158.31,158.36,14805.0,151.5761,151.691,151.5761,151.6239,14805.0
2019-06-25 14:05:00,158.36,158.51,158.35,158.51,19113.0,151.6239,151.7675,151.6144,151.7675,19113.0
2019-06-25 14:10:00,158.47,158.51,158.37,158.47,15423.0,151.7293,151.7675,151.6335,151.7293,15423.0
2019-06-25 14:15:00,158.48,158.53,158.43,158.5,23700.0,151.7388,151.7867,151.691,151.758,23700.0
2019-06-25 14:20:00,158.52,158.58,158.33,158.34,10820.0,151.7771,151.8346,151.5952,151.6048,10820.0
2019-06-25 14:25:00,158.3,158.39,158.02,158.02,41737.0,151.5665,151.6527,151.2984,151.2984,41737.0
2019-06-25 14:30:00,158.07,158.16,158.0,158.0,13672.0,151.3463,151.4324,151.2792,151.2792,13672.0
2019-06-25 14:35:00,158.0,158.06,157.83,158.06,29944.0,151.2792,151.3367,151.1165,151.3367,29944.0
2019-06-25 14:40:00,158.08,158.16,157.97,158.0,10048.0,151.3558,151.4324,151.2505,151.2792,10048.0
2019-06-25 14:45:00,157.96,158.18,157.92,158.16,4676.0,151.2409,151.4516,151.2026,151.4324,4676.0
2019-06-25 14:50:00,158.21,158.21,158.02,158.14,9266.0,151.4803,151.4803,151.2984,151.4133,9266.0
2019-06-25 14:55:00,158.17,158.31,158.14,158.16,16115.0,151.442,151.5761,151.4133,151.4324,16115.0
2019-06-25 15:00:00,158.21,158.22,158.1,158.12,7544.0,151.4803,151.4899,151.375,151.3941,7544.0
2019-06-25 15:05:00,158.13,158.34,158.09,158.28,5723.0,151.4037,151.6048,151.3654,151.5473,5723.0
2019-06-25 15:10:00,158.28,158.32,158.04,158.06,10160.0,151.5473,151.5856,151.3175,151.3367,10160.0
2019-06-25 15:15:00,158.06,158.11,157.97,158.01,16780.0,151.3367,151.3846,151.2505,151.2888,16780.0
2019-06-25 15:20:00,158.01,158.15,158.0,158.09,11800.0,151.2888,151.4229,151.2792,151.3654,11800.0
2019-06-25 15:25:00,158.04,158.24,157.98,158.18,12793.0,151.3175,151.509,151.2601,151.4516,12793.0
2019-06-25 15:30:00,158.15,158.19,157.94,158.08,19546.0,151.4229,151.4612,151.2218,151.3558,19546.0
2019-06-25 15:35:00,158.12,158.24,158.05,158.15,39604.0,151.3941,151.509,151.3271,151.4229,39604.0
2019-06-25 15:40:00,158.17,158.17,157.82,157.88,30687.0,151.442,151.442,151.1069,151.1643,30687.0
2019-06-25 15:45:00,157.86,157.96,157.59,157.77,18227.0,151.1452,151.2409,150.8867,151.059,18227.0
2019-06-25 15:50:00,157.77,158.07,157.76,158.02,40254.0,151.059,151.3463,151.0495,151.2984,40254.0
2019-06-25 15:55:00,157.99,158.09,157.78,157.82,65693.0,151.2697,151.3654,151.0686,151.1069,65693.0
2019-06-26 09:30:00,158.7,159.18,157.87,159.12,13550.0,151.9495,152.4091,151.1548,152.3516,13550.0
2019-06-26 09:35:00,159.16,159.35,159.05,159.1,3376.0,152.3899,152.5718,152.2846,152.3325,3376.0
2019-06-26 09:40:00,159.3,159.44,158.58,158.71,10361.0,152.5239,152.658,151.8346,151.959,10361.0
2019-06-26 09:45:00,158.81,158.98,158.56,158.56,6353.0,152.0548,152.2176,151.8154,151.8154,6353.0
2019-06-26 09:50:00,158.42,158.47,158.26,158.44,5592.0,151.6814,151.7293,151.5282,151.7005,5592.0
2019-06-26 09:55:00,158.4,158.49,158.21,158.26,14049.0,151.6622,151.7484,151.4803,151.5282,14049.0
2019-06-26 10:00:00,158.31,158.39,158.11,158.23,5035.0,151.5761,151.6527,151.3846,151.4995,5035.0
2019-06-26 10:05:00,158.29,158.46,158.12,158.18,4300.0,151.5569,151.7197,151.3941,151.4516,4300.0
2019-06-26 10:10:00,158.23,158.41,158.14,158.14,3031.0,151.4995,151.6718,151.4133,151.4133,3031.0
2019-06-26 10:15:00,158.08,158.11,157.79,158.07,6900.0,151.3558,151.3846,151.0782,151.3463,6900.0
2019-06-26 10:20:00,158.06,158.1,157.92,158.06,2200.0,151.3367,151.375,151.2026,151.3367,2200.0
2019-06-26 10:25:00,158.13,158.41,158.12,158.19,2705.0,151.4037,151.6718,151.3941,151.4612,2705.0
2019-06-26 10:30:00,158.14,158.31,158.11,158.31,6626.0,151.4133,151.5761,151.3846,151.5761,6626.0
2019-06-26 10:35:00,158.32,158.52,158.27,158.49,4027.0,151.5856,151.7771,151.5378,151.7484,4027.0
2019-06-26 10:40:00,158.49,158.65,158.32,158.32,3284.0,151.7484,151.9016,151.5856,151.5856,3284.0
2019-06-26 10:45:00,158.33,158.52,158.27,158.52,3018.0,151.5952,151.7771,151.5378,151.7771,3018.0
2019-06-26 10:50:00,158.71,158.71,158.57,158.62,8224.0,151.959,151.959,151.825,151.8729,8224.0
2019-06-26 10:55:00,158.62,158.84,158.57,158.78,9167.0,151.8729,152.0835,151.825,152.0261,9167.0
2019-06-26 11:00:00,158.74,158.77,158.63,158.77,4100.0,151.9878,152.0165,151.8824,152.0165,4100.0
2019-06-26 11:05:00,158.71,158.79,158.66,158.69,3600.0,151.959,152.0356,151.9112,151.9399,3600.0
2019-06-26 11:10:00,158.68,158.73,158.39,158.44,9050.0,151.9303,151.9782,151.6527,151.7005,9050.0
2019-06-26 11:15:00,158.43,158.45,158.31,158.33,4605.0,151.691,151.7101,151.5761,151.5952,4605.0
2019-06-26 11:20:00,158.29,158.51,158.29,158.47,10315.0,151.5569,151.7675,151.5569,151.7293,10315.0
2019-06-26 11:25:00,158.42,158.56,158.42,158.56,5300.0,151.6814,151.8154,151.6814,151.8154,5300.0
2019-06-26 11:30:00,158.55,158.57,158.38,158.38,4433.0,151.8058,151.825,151.6431,151.6431,4433.0
2019-06-26 11:35:00,158.4,158.42,158.07,158.14,19160.0,151.6622,151.6814,151.3463,151.4133,19160.0
2019-06-26 11:40:00,158.12,158.45,158.08,158.37,18543.0,151.3941,151.7101,151.3558,151.6335,18543.0
2019-06-26 11:45:00,158.34,158.46,158.3,158.33,5159.0,151.6048,151.7197,151.5665,151.5952,5159.0
2019-06-26 11:50:00,158.29,158.4,158.27,158.3,2959.0,151.5569,151.6622,151.5378,151.5665,2959.0
2019-06-26 11:55:00,158.39,158.7,158.39,158.7,4058.0,151.6527,151.9495,151.6527,151.9495,4058.0
2019-06-26 12:00:00,158.77,158.8,158.7,158.72,5848.0,152.0165,152.0452,151.9495,151.9686,5848.0
2019-06-26 12:05:00,158.77,158.81,158.7,158.75,3945.0,152.0165,152.0548,151.9495,151.9973,3945.0
2019-06-26 12:10:00,158.72,158.78,158.72,158.75,1300.0,151.9686,152.0261,151.9686,151.9973,1300.0
2019-06-26 12:15:00,158.74,158.75,158.6,158.69,10562.0,151.9878,151.9973,151.8537,151.9399,10562.0
2019-06-26 12:20:00,158.68,158.71,158.56,158.7,4300.0,151.9303,151.959,151.8154,151.9495,4300.0
2019-06-26 12:25:00,158.71,158.79,158.59,158.64,2810.0,151.959,152.0356,151.8441,151.892,2810.0
2019-06-26 12:30:00,158.68,158.77,158.64,158.68,3009.0,151.9303,152.0165,151.892,151.9303,3009.0
2019-06-26 12:35:00,158.67,158.72,158.61,158.7,4700.0,151.9207,151.9686,151.8633,151.9495,4700.0
2019-06-26 12:40:00,158.71,158.74,158.68,158.71,2386.0,151.959,151.9878,151.9303,151.959,2386.0
2019-06-26 12:45:00,158.73,158.73,158.48,158.6,6786.0,151.9782,151.9782,151.7388,151.8537,6786.0
2019-06-26 12:50:00,158.64,158.79,158.63,158.73,4491.0,151.892,152.0356,151.8824,151.9782,4491.0
2019-06-26 12:55:00,158.75,159.04,158.75,159.04,3590.0,151.9973,152.275,151.9973,152.275,3590.0
2019-06-26 13:00:00,159.05,159.05,158.92,159.05,3408.0,152.2846,152.2846,152.1601,152.2846,3408.0
2019-06-26 13:05:00,159.02,159.03,158.93,158.94,4247.0,152.2559,152.2654,152.1697,152.1793,4247.0
2019-06-26 13:10:00,158.96,159.02,158.92,158.96,3625.0,152.1984,152.2559,152.1601,152.1984,3625.0
2019-06-26 13:15:00,158.99,159.0,158.92,158.98,3735.0,152.2271,152.2367,152.1601,152.2176,3735.0
2019-06-26 13:20:00,158.94,159.0,158.91,159.0,4006.0,152.1793,152.2367,152.1505,152.2367,4006.0
2019-06-26 13:25:00,159.02,159.03,158.89,158.94,8453.0,152.2559,152.2654,152.1314,152.1793,8453.0
2019-06-26 13:30:00,158.96,159.05,158.93,159.05,8222.0,152.1984,152.2846,152.1697,152.2846,8222.0
2019-06-26 13:35:00,159.03,159.12,158.9,159.12,9120.0,152.2654,152.3516,152.141,152.3516,9120.0
2019-06-26 13:40:00,159.1,159.12,159.05,159.12,6562.0,152.3325,152.3516,152.2846,152.3516,6562.0
2019-06-26 13:45:00,159.12,159.15,159.01,159.08,8017.0,152.3516,152.3803,152.2463,152.3133,8017.0
2019-06-26 13:50:00,159.1,159.19,159.09,159.17,5454.0,152.3325,152.4186,152.3229,152.3995,5454.0
2019-06-26 13:55:00,159.21,159.29,159.18,159.24,6424.0,152.4378,152.5144,152.4091,152.4665,6424.0
2019-06-26 14:00:00,159.23,159.28,159.2,159.22,9990.0,152.4569,152.5048,152.4282,152.4473,9990.0
2019-06-26 14:05:00,159.2,159.22,158.92,158.98,9246.0,152.4282,152.4473,152.1601,152.2176,9246.0
2019-06-26 14:10:00,158.97,159.07,158.79,158.84,7563.0,152.208,152.3037,152.0356,152.0835,7563.0
2019-06-26 14:15:00,158.83,158.98,158.8,158.92,9687.0,152.0739,152.2176,152.0452,152.1601,9687.0
2019-06-26 14:20:00,158.91,158.98,158.8,158.81,4219.0,152.1505,152.2176,152.0452,152.0548,4219.0
2019-06-26 14:25:00,158.83,158.89,158.7,158.78,7452.0,152.0739,152.1314,151.9495,152.0261,7452.0
2019-06-26 14:30:00,158.78,158.8,158.65,158.79,7937.0,152.0261,152.0452,151.9016,152.0356,7937.0
2019-06-26 14:35:00,158.79,158.84,158.71,158.75,6101.0,152.0356,152.0835,151.959,151.9973,6101.0
2019-06-26 14:40:00,158.76,158.78,158.62,158.65,5191.0,152.0069,152.0261,151.8729,151.9016,5191.0
2019-06-26 14:45:00,158.67,158.82,158.65,158.71,6997.0,151.9207,152.0644,151.9016,151.959,6997.0
2019-06-26 14:50:00,158.67,158.68,158.62,158.66,8239.0,151.9207,151.9303,151.8729,151.9112,8239.0
2019-06-26 14:55:00,158.69,158.89,158.69,158.82,2698.0,151.9399,152.1314,151.9399,152.0644,2698.0
2019-06-26 15:00:00,158.85,159.03,158.84,159.03,7287.0,152.0931,152.2654,152.0835,152.2654,7287.0
2019-06-26 15:05:00,159.01,159.05,158.95,159.05,2600.0,152.2463,152.2846,152.1888,152.2846,2600.0
2019-06-26 15:10:00,159.03,159.06,158.95,159.02,4029.0,152.2654,152.2942,152.1888,152.2559,4029.0
2019-06-26 15:15:00,159.0,159.06,158.89,158.91,10645.0,152.2367,152.2942,152.1314,152.1505,10645.0
2019-06-26 15:20:00,158.91,158.97,158.86,158.92,4704.0,152.1505,152.208,152.1027,152.1601,4704.0
2019-06-26 15:25:00,158.9,158.94,158.73,158.73,6035.0,152.141,152.1793,151.9782,151.9782,6035.0
2019-06-26 15:30:00,158.7,158.84,158.67,158.82,12948.0,151.9495,152.0835,151.9207,152.0644,12948.0
2019-06-26 15:35:00,158.8,158.9,158.79,158.87,10141.0,152.0452,152.141,152.0356,152.1122,10141.0
2019-06-26 15:40:00,158.87,159.06,158.87,158.94,11084.0,152.1122,152.2942,152.1122,152.1793,11084.0
2019-06-26 15:45:00,158.92,158.96,158.85,158.9,12817.0,152.1601,152.1984,152.0931,152.141,12817.0
2019-06-26 15:50:00,158.91,158.97,158.84,158.85,23083.0,152.1505,152.208,152.0835,152.0931,23083.0
2019-06-26 15:55:00,158.85,158.93,158.64,158.64,44946.0,152.0931,152.1697,151.892,151.892,44946.0
2019-06-27 09:30:00,158.88,159.47,158.88,159.47,7557.0,152.1218,152.6867,152.1218,152.6867,7557.0
2019-06-27 09:35:00,159.44,159.6,159.19,159.53,38311.0,152.658,152.8112,152.4186,152.7442,38311.0
2019-06-27 09:40:00,159.59,159.77,159.17,159.75,12471.0,152.8016,152.974,152.3995,152.9548,12471.0
2019-06-27 09:45:00,159.77,159.77,159.38,159.38,7500.0,152.974,152.974,152.6005,152.6005,7500.0
2019-06-27 09:50:00,159.36,159.85,159.31,159.79,7174.0,152.5814,153.0506,152.5335,152.9931,7174.0
2019-06-27 09:55:00,159.78,159.98,159.49,159.49,13598.0,152.9835,153.175,152.7059,152.7059,13598.0
2019-06-27 10:00:00,159.49,159.65,159.49,159.54,8950.0,152.7059,152.8591,152.7059,152.7537,8950.0
2019-06-27 10:05:00,159.57,159.73,159.42,159.7,4823.0,152.7825,152.9357,152.6388,152.9069,4823.0
2019-06-27 10:10:00,159.64,159.75,159.47,159.66,6791.0,152.8495,152.9548,152.6867,152.8686,6791.0
2019-06-27 10:15:00,159.59,159.78,159.46,159.78,4218.0,152.8016,152.9835,152.6771,152.9835,4218.0
2019-06-27 10:20:00,159.81,159.9,159.74,159.78,4556.0,153.0123,153.0984,152.9452,152.9835,4556.0
2019-06-27 10:25:00,159.76,159.79,159.62,159.79,6378.0,152.9644,152.9931,152.8303,152.9931,6378.0
2019-06-27 10:30:00,159.83,160.12,159.83,159.98,11360.0,153.0314,153.3091,153.0314,153.175,11360.0
2019-06-27 10:35:00,159.98,160.13,159.92,160.04,7819.0,153.175,153.3186,153.1176,153.2325,7819.0
2019-06-27 10:40:00,160.03,160.06,159.93,159.93,10330.0,153.2229,153.2516,153.1271,153.1271,10330.0
2019-06-27 10:45:00,159.99,160.16,159.97,160.14,11111.0,153.1846,153.3474,153.1654,153.3282,11111.0
2019-06-27 10:50:00,160.07,160.1,159.77,159.77,9571.0,153.2612,153.2899,152.974,152.974,9571.0
2019-06-27 10:55:00,159.78,159.89,159.68,159.88,6574.0,152.9835,153.0888,152.8878,153.0793,6574.0
2019-06-27 11:00:00,159.84,159.87,159.68,159.87,12960.0,153.041,153.0697,152.8878,153.0697,12960.0
2019-06-27 11:05:00,159.87,159.95,159.79,159.91,8232.0,153.0697,153.1463,152.9931,153.108,8232.0
2019-06-27 11:10:00,159.93,159.93,159.69,159.74,5500.0,153.1271,153.1271,152.8974,152.9452,5500.0
2019-06-27 11:15:00,159.73,159.92,159.59,159.81,21600.0,152.9357,153.1176,152.8016,153.0123,21600.0
2019-06-27 11:20:00,159.84,159.92,159.66,159.7,6768.0,153.041,153.1176,152.8686,152.9069,6768.0
2019-06-27 11:25:00,159.75,159.91,159.68,159.71,12458.0,152.9548,153.108,152.8878,152.9165,12458.0
2019-06-27 11:30:00,159.7,159.78,159.65,159.78,8579.0,152.9069,152.9835,152.8591,152.9835,8579.0
2019-06-27 11:35:00,159.77,159.9,159.68,159.78,5500.0,152.974,153.0984,152.8878,152.9835,5500.0
2019-06-27 11:40:00,159.78,159.89,159.74,159.74,7505.0,152.9835,153.0888,152.9452,152.9452,7505.0
2019-06-27 11:45:00,159.73,159.78,159.64,159.66,11853.0,152.9357,152.9835,152.8495,152.8686,11853.0
2019-06-27 11:50:00,159.72,159.77,159.65,159.66,6758.0,152.9261,152.974,152.8591,152.8686,6758.0
2019-06-27 11:55:00,159.67,159.79,159.65,159.71,8802.0,152.8782,152.9931,152.8591,152.9165,8802.0
2019-06-27 12:00:00,159.74,159.88,159.74,159.74,5300.0,152.9452,153.0793,152.9452,152.9452,5300.0
2019-06-27 12:05:00,159.79,160.0,159.79,160.0,4036.0,152.9931,153.1942,152.9931,153.1942,4036.0
2019-06-27 12:10:00,159.98,160.05,159.92,160.01,8752.0,153.175,153.242,153.1176,153.2037,8752.0
2019-06-27 12:15:00,160.08,160.08,159.92,160.03,4343.0,153.2708,153.2708,153.1176,153.2229,4343.0
2019-06-27 12:20:00,160.01,160.02,159.83,159.88,5515.0,153.2037,153.2133,153.0314,153.0793,5515.0
2019-06-27 12:25:00,159.84,159.87,159.77,159.81,3002.0,153.041,153.0697,152.974,153.0123,3002.0
2019-06-27 12:30:00,159.81,159.97,159.79,159.89,3900.0,153.0123,153.1654,152.9931,153.0888,3900.0
2019-06-27 12:35:00,159.94,159.98,159.89,159.97,3085.0,153.1367,153.175,153.0888,153.1654,3085.0
2019-06-27 12:40:00,160.0,160.04,159.85,159.86,8417.0,153.1942,153.2325,153.0506,153.0601,8417.0
2019-06-27 12:45:00,159.87,160.08,159.83,160.02,4427.0,153.0697,153.2708,153.0314,153.2133,4427.0
2019-06-27 12:50:00,160.04,160.05,159.94,159.94,3214.0,153.2325,153.242,153.1367,153.1367,3214.0
2019-06-27 12:55:00,159.96,160.0,159.89,159.9,2974.0,153.1559,153.1942,153.0888,153.0984,2974.0
2019-06-27 13:00:00,159.9,160.05,159.89,160.04,5145.0,153.0984,153.242,153.0888,153.2325,5145.0
2019-06-27 13:05:00,160.05,160.07,159.96,159.97,9840.0,153.242,153.2612,153.1559,153.1654,9840.0
2019-06-27 13:10:00,159.95,160.01,159.89,159.94,6179.0,153.1463,153.2037,153.0888,153.1367,6179.0
2019-06-27 13:15:00,159.92,159.95,159.88,159.89,3900.0,153.1176,153.1463,153.0793,153.0888,3900.0
2019-06-27 13:20:00,159.88,160.03,159.86,159.93,13862.0,153.0793,153.2229,153.0601,153.1271,13862.0
2019-06-27 13:25:00,159.92,160.0,159.89,159.94,6045.0,153.1176,153.1942,153.0888,153.1367,6045.0
2019-06-27 13:30:00,159.94,159.94,159.84,159.88,5803.0,153.1367,153.1367,153.041,153.0793,5803.0
2019-06-27 13:35:00,159.87,159.88,159.78,159.78,4020.0,153.0697,153.0793,152.9835,152.9835,4020.0
2019-06-27 13:40:00,159.81,159.93,159.81,159.9,8108.0,153.0123,153.1271,153.0123,153.0984,8108.0
2019-06-27 13:45:00,159.85,159.86,159.76,159.83,2200.0,153.0506,153.0601,152.9644,153.0314,2200.0
2019-06-27 13:50:00,159.79,159.91,159.79,159.88,7598.0,152.9931,153.108,152.9931,153.0793,7598.0
2019-06-27 13:55:00,159.87,159.92,159.85,159.87,5624.0,153.0697,153.1176,153.0506,153.0697,5624.0
2019-06-27 14:00:00,159.89,160.06,159.87,160.02,12959.0,153.0888,153.2516,153.0697,153.2133,12959.0
2019-06-27 14:05:00,160.02,160.22,159.96,160.22,11717.0,153.2133,153.4048,153.1559,153.4048,11717.0
2019-06-27 14:10:00,160.24,160.31,160.2,160.29,4083.0,153.424,153.491,153.3857,153.4718,4083.0
2019-06-27 14:15:00,160.3,160.42,160.26,160.35,6300.0,153.4814,153.5963,153.4431,153.5293,6300.0
2019-06-27 14:20:00,160.38,160.47,160.36,160.47,3783.0,153.558,153.6442,153.5389,153.6442,3783.0
2019-06-27 14:25:00,160.43,160.47,160.37,160.44,5933.0,153.6059,153.6442,153.5484,153.6155,5933.0
2019-06-27 14:30:00,160.4,160.51,160.35,160.42,13053.0,153.5772,153.6825,153.5293,153.5963,13053.0
2019-06-27 14:35:00,160.4,160.46,160.31,160.34,5595.0,153.5772,153.6346,153.491,153.5197,5595.0
2019-06-27 14:40:00,160.34,160.35,160.04,160.05,5900.0,153.5197,153.5293,153.2325,153.242,5900.0
2019-06-27 14:45:00,160.06,160.21,160.03,160.16,19394.0,153.2516,153.3952,153.2229,153.3474,19394.0
2019-06-27 14:50:00,160.19,160.19,160.05,160.12,13752.0,153.3761,153.3761,153.242,153.3091,13752.0
2019-06-27 14:55:00,160.09,160.22,160.02,160.02,13625.0,153.2803,153.4048,153.2133,153.2133,13625.0
2019-06-27 15:00:00,160.05,160.15,160.05,160.06,4435.0,153.242,153.3378,153.242,153.2516,4435.0
2019-06-27 15:05:00,160.08,160.11,160.01,160.04,5533.0,153.2708,153.2995,153.2037,153.2325,5533.0
2019-06-27 15:10:00,160.03,160.16,160.02,160.15,6291.0,153.2229,153.3474,153.2133,153.3378,6291.0
2019-06-27 15:15:00,160.16,160.19,159.94,159.97,6805.0,153.3474,153.3761,153.1367,153.1654,6805.0
2019-06-27 15:20:00,160.0,160.01,159.88,159.97,7460.0,153.1942,153.2037,153.0793,153.1654,7460.0
2019-06-27 15:25:00,159.98,160.05,159.96,160.02,14312.0,153.175,153.242,153.1559,153.2133,14312.0
2019-06-27 15:30:00,160.02,160.05,159.87,159.88,10155.0,153.2133,153.242,153.0697,153.0793,10155.0
2019-06-27 15:35:00,159.85,159.94,159.77,159.94,5016.0,153.0506,153.1367,152.974,153.1367,5016.0
2019-06-27 15:40:00,159.95,160.02,159.95,159.95,5222.0,153.1463,153.2133,153.1463,153.1463,5222.0
2019-06-27 15:45:00,159.95,159.98,159.83,159.86,12174.0,153.1463,153.175,153.0314,153.0601,12174.0
2019-06-27 15:50:00,159.84,159.98,159.56,159.56,19070.0,153.041,153.175,152.7729,152.7729,19070.0
2019-06-27 15:55:00,159.59,159.82,159.55,159.74,59014.0,152.8016,153.0218,152.7633,152.9452,59014.0
2019-06-28 09:30:00,160.33,160.54,160.08,160.24,11694.0,153.5101,153.7112,153.2708,153.424,11694.0
2019-06-28 09:35:00,160.24,160.24,159.5,159.58,11807.0,153.424,153.424,152.7154,152.792,11807.0
2019-06-28 09:40:00,159.64,159.81,159.51,159.8,3200.0,152.8495,153.0123,152.725,153.0027,3200.0
2019-06-28 09:45:00,159.74,159.74,159.51,159.61,4150.0,152.9452,152.9452,152.725,152.8208,4150.0
2019-06-28 09:50:00,159.61,159.61,159.33,159.33,5248.0,152.8208,152.8208,152.5527,152.5527,5248.0
2019-06-28 09:55:00,159.48,159.65,159.46,159.65,3700.0,152.6963,152.8591,152.6771,152.8591,3700.0
2019-06-28 10:00:00,159.67,159.83,159.48,159.5,11192.0,152.8782,153.0314,152.6963,152.7154,11192.0
2019-06-28 10:05:00,159.5,159.62,159.47,159.56,13789.0,152.7154,152.8303,152.6867,152.7729,13789.0
2019-06-28 10:10:00,159.55,159.65,159.48,159.61,12428.0,152.7633,152.8591,152.6963,152.8208,12428.0
2019-06-28 10:15:00,159.57,159.64,159.52,159.6,8434.0,152.7825,152.8495,152.7346,152.8112,8434.0
2019-06-28 10:20:00,159.52,159.64,159.48,159.62,12804.0,152.7346,152.8495,152.6963,152.8303,12804.0
2019-06-28 10:25:00,159.6,159.63,159.49,159.58,6412.0,152.8112,152.8399,152.7059,152.792,6412.0
2019-06-28 10:30:00,159.58,159.58,159.4,159.48,6613.0,152.792,152.792,152.6197,152.6963,6613.0
2019-06-28 10:35:00,159.5,159.54,159.4,159.49,5760.0,152.7154,152.7537,152.6197,152.7059,5760.0
2019-06-28 10:40:00,159.43,159.54,159.36,159.45,9587.0,152.6484,152.7537,152.5814,152.6676,9587.0
2019-06-28 10:45:00,159.45,159.57,159.39,159.4,6004.0,152.6676,152.7825,152.6101,152.6197,6004.0
2019-06-28 10:50:00,159.4,159.47,159.28,159.28,3686.0,152.6197,152.6867,152.5048,152.5048,3686.0
2019-06-28 10:55:00,159.29,159.56,159.29,159.47,6506.0,152.5144,152.7729,152.5144,152.6867,6506.0
2019-06-28 11:00:00,159.42,159.42,159.27,159.36,6167.0,152.6388,152.6388,152.4952,152.5814,6167.0
2019-06-28 11:05:00,159.33,159.49,159.3,159.42,9304.0,152.5527,152.7059,152.5239,152.6388,9304.0
2019-06-28 11:10:00,159.43,159.57,159.38,159.44,25146.0,152.6484,152.7825,152.6005,152.658,25146.0
2019-06-28 11:15:00,159.43,159.55,159.4,159.46,10878.0,152.6484,152.7633,152.6197,152.6771,10878.0
2019-06-28 11:20:00,159.48,159.53,159.39,159.53,10536.0,152.6963,152.7442,152.6101,152.7442,10536.0
2019-06-28 11:25:00,159.52,159.65,159.44,159.46,16801.0,152.7346,152.8591,152.658,152.6771,16801.0
2019-06-28 11:30:00,159.45,159.61,159.43,159.52,10505.0,152.6676,152.8208,152.6484,152.7346,10505.0
2019-06-28 11:35:00,159.54,159.54,159.45,159.5,7506.0,152.7537,152.7537,152.6676,152.7154,7506.0
2019-06-28 11:40:00,159.52,159.52,159.34,159.47,4401.0,152.7346,152.7346,152.5622,152.6867,4401.0
2019-06-28 11:45:00,159.49,159.57,159.47,159.47,4172.0,152.7059,152.7825,152.6867,152.6867,4172.0
2019-06-28 11:50:00,159.49,159.52,159.36,159.37,4600.0,152.7059,152.7346,152.5814,152.591,4600.0
2019-06-28 11:55:00,159.39,159.43,159.27,159.32,4551.0,152.6101,152.6484,152.4952,152.5431,4551.0
2019-06-28 12:00:00,159.3,159.48,159.29,159.41,5750.0,152.5239,152.6963,152.5144,152.6293,5750.0
2019-06-28 12:05:00,159.39,159.49,159.36,159.46,3842.0,152.6101,152.7059,152.5814,152.6771,3842.0
2019-06-28 12:10:00,159.46,159.61,159.46,159.59,15139.0,152.6771,152.8208,152.6771,152.8016,15139.0
2019-06-28 12:15:00,159.62,159.79,159.61,159.79,9306.0,152.8303,152.9931,152.8208,152.9931,9306.0
2019-06-28 12:20:00,159.76,159.95,159.72,159.95,5700.0,152.9644,153.1463,152.9261,153.1463,5700.0
2019-06-28 12:25:00,159.99,159.99,159.83,159.92,3226.0,153.1846,153.1846,153.0314,153.1176,3226.0
2019-06-28 12:30:00,159.94,159.96,159.83,159.89,3000.0,153.1367,153.1559,153.0314,153.0888,3000.0
2019-06-28 12:35:00,159.9,159.94,159.85,159.88,2124.0,153.0984,153.1367,153.0506,153.0793,2124.0
2019-06-28 12:40:00,159.92,160.0,159.69,159.78,14468.0,153.1176,153.1942,152.8974,152.9835,14468.0
2019-06-28 12:45:00,159.79,159.9,159.79,159.84,3502.0,152.9931,153.0984,152.9931,153.041,3502.0
2019-06-28 12:50:00,159.9,160.08,159.89,160.05,7431.0,153.0984,153.2708,153.0888,153.242,7431.0
2019-06-28 12:55:00,160.04,160.14,160.01,160.11,4649.0,153.2325,153.3282,153.2037,153.2995,4649.0
2019-06-28 13:00:00,160.09,160.09,159.95,160.0,2436.0,153.2803,153.2803,153.1463,153.1942,2436.0
2019-06-28 13:05:00,160.04,160.05,159.96,159.98,2768.0,153.2325,153.242,153.1559,153.175,2768.0
2019-06-28 13:10:00,159.96,159.96,159.87,159.91,3951.0,153.1559,153.1559,153.0697,153.108,3951.0
2019-06-28 13:15:00,159.91,159.99,159.89,159.92,2350.0,153.108,153.1846,153.0888,153.1176,2350.0
2019-06-28 13:20:00,159.92,159.94,159.82,159.84,4000.0,153.1176,153.1367,153.0218,153.041,4000.0
2019-06-28 13:25:00,159.88,159.95,159.87,159.9,2700.0,153.0793,153.1463,153.0697,153.0984,2700.0
2019-06-28 13:30:00,159.91,160.01,159.85,159.92,5500.0,153.108,153.2037,153.0506,153.1176,5500.0
2019-06-28 13:35:00,159.94,159.99,159.92,159.92,8066.0,153.1367,153.1846,153.1176,153.1176,8066.0
2019-06-28 13:40:00,159.92,160.02,159.9,159.91,2402.0,153.1176,153.2133,153.0984,153.108,2402.0
2019-06-28 13:45:00,159.87,159.87,159.51,159.61,12719.0,153.0697,153.0697,152.725,152.8208,12719.0
2019-06-28 13:50:00,159.64,159.64,159.43,159.44,3000.0,152.8495,152.8495,152.6484,152.658,3000.0
2019-06-28 13:55:00,159.41,159.47,159.32,159.44,8153.0,152.6293,152.6867,152.5431,152.658,8153.0
2019-06-28 14:00:00,159.46,159.51,159.39,159.44,3700.0,152.6771,152.725,152.6101,152.658,3700.0
2019-06-28 14:05:00,159.42,159.42,159.25,159.35,7429.0,152.6388,152.6388,152.4761,152.5718,7429.0
2019-06-28 14:10:00,159.34,159.39,159.19,159.26,9169.0,152.5622,152.6101,152.4186,152.4856,9169.0
2019-06-28 14:15:00,159.24,159.24,159.13,159.18,6577.0,152.4665,152.4665,152.3612,152.4091,6577.0
2019-06-28 14:20:00,159.2,159.35,159.15,159.15,11140.0,152.4282,152.5718,152.3803,152.3803,11140.0
2019-06-28 14:25:00,159.15,159.21,158.95,159.13,10788.0,152.3803,152.4378,152.1888,152.3612,10788.0
2019-06-28 14:30:00,159.17,159.28,159.09,159.2,8701.0,152.3995,152.5048,152.3229,152.4282,8701.0
2019-06-28 14:35:00,159.18,159.31,159.12,159.15,5300.0,152.4091,152.5335,152.3516,152.3803,5300.0
2019-06-28 14:40:00,159.14,159.2,159.05,159.17,10451.0,152.3708,152.4282,152.2846,152.3995,10451.0
2019-06-28 14:45:00,159.12,159.12,159.05,159.09,4556.0,152.3516,152.3516,152.2846,152.3229,4556.0
2019-06-28 14:50:00,159.09,159.12,158.86,158.89,8547.0,152.3229,152.3516,152.1027,152.1314,8547.0
2019-06-28 14:55:00,158.83,158.95,158.79,158.92,7523.0,152.0739,152.1888,152.0356,152.1601,7523.0
2019-06-28 15:00:00,158.89,158.95,158.84,158.92,6831.0,152.1314,152.1888,152.0835,152.1601,6831.0
2019-06-28 15:05:00,158.9,159.1,158.9,159.07,8312.0,152.141,152.3325,152.141,152.3037,8312.0
2019-06-28 15:10:00,159.06,159.15,158.91,158.97,14652.0,152.2942,152.3803,152.1505,152.208,14652.0
2019-06-28 15:15:00,158.94,159.0,158.88,158.95,26417.0,152.1793,152.2367,152.1218,152.1888,26417.0
2019-06-28 15:20:00,158.95,159.05,158.94,159.02,7836.0,152.1888,152.2846,152.1793,152.2559,7836.0
2019-06-28 15:25:00,159.01,159.03,158.93,159.0,12892.0,152.2463,152.2654,152.1697,152.2367,12892.0
2019-06-28 15:30:00,158.99,159.2,158.9,159.12,8912.0,152.2271,152.4282,152.141,152.3516,8912.0
2019-06-28 15:35:00,159.12,159.15,158.99,159.12,13026.0,152.3516,152.3803,152.2271,152.3516,13026.0
2019-06-28 15:40:00,159.13,159.3,159.09,159.27,17215.0,152.3612,152.5239,152.3229,152.4952,17215.0
2019-06-28 15:45:00,159.31,159.36,159.24,159.25,22622.0,152.5335,152.5814,152.4665,152.4761,22622.0
2019-06-28 15:50:00,159.26,159.53,159.2,159.47,56624.0,152.4856,152.7442,152.4282,152.6867,56624.0
2019-06-28 15:55:00,159.48,160.22,159.48,160.07,139134.0,152.6963,153.4048,152.6963,153.2612,139134.0
2019-07-01 09:30:00,162.55,162.78,161.92,162.5,29346.0,155.6357,155.8559,155.0325,155.5878,29346.0
2019-07-01 09:35:00,162.58,162.76,162.48,162.57,15287.0,155.6644,155.8368,155.5687,155.6549,15287.0
2019-07-01 09:40:00,162.51,162.66,162.02,162.02,18166.0,155.5974,155.741,155.1282,155.1282,18166.0
2019-07-01 09:45:00,162.14,162.14,160.75,160.75,11117.0,155.2431,155.2431,153.9123,153.9123,11117.0
2019-07-01 09:50:00,160.83,161.31,160.64,161.08,6600.0,153.9889,154.4484,153.8069,154.2282,6600.0
2019-07-01 09:55:00,160.92,161.03,160.84,160.84,2501.0,154.075,154.1804,153.9984,153.9984,2501.0
2019-07-01 10:00:00,160.95,161.41,160.93,161.31,5925.0,154.1038,154.5442,154.0846,154.4484,5925.0
2019-07-01 10:05:00,161.31,161.54,161.25,161.3,7079.0,154.4484,154.6687,154.391,154.4389,7079.0
2019-07-01 10:10:00,161.3,161.33,160.95,161.11,6443.0,154.4389,154.4676,154.1038,154.257,6443.0
2019-07-01 10:15:00,161.05,161.21,160.9,161.06,5093.0,154.1995,154.3527,154.0559,154.2091,5093.0
2019-07-01 10:20:00,161.33,161.39,161.1,161.18,2700.0,154.4676,154.525,154.2474,154.324,2700.0
2019-07-01 10:25:00,161.15,161.24,161.05,161.18,3727.0,154.2953,154.3814,154.1995,154.324,3727.0
2019-07-01 10:30:00,161.18,161.26,160.91,160.91,6261.0,154.324,154.4006,154.0655,154.0655,6261.0
2019-07-01 10:35:00,161.01,161.24,161.01,161.06,4674.0,154.1612,154.3814,154.1612,154.2091,4674.0
2019-07-01 10:40:00,161.02,161.31,161.01,161.21,8632.0,154.1708,154.4484,154.1612,154.3527,8632.0
2019-07-01 10:45:00,161.16,161.37,161.15,161.19,6763.0,154.3048,154.5059,154.2953,154.3336,6763.0
2019-07-01 10:50:00,161.18,161.21,161.08,161.11,5411.0,154.324,154.3527,154.2282,154.257,5411.0
2019-07-01 10:55:00,161.12,161.22,161.05,161.12,7478.0,154.2665,154.3623,154.1995,154.2665,7478.0
2019-07-01 11:00:00,161.17,161.19,160.99,161.12,5446.0,154.3144,154.3336,154.1421,154.2665,5446.0
2019-07-01 11:05:00,161.12,161.12,160.91,160.93,11348.0,154.2665,154.2665,154.0655,154.0846,11348.0
2019-07-01 11:10:00,160.94,161.13,160.91,161.13,5265.0,154.0942,154.2761,154.0655,154.2761,5265.0
2019-07-01 11:15:00,161.08,161.45,161.08,161.45,4780.0,154.2282,154.5825,154.2282,154.5825,4780.0
2019-07-01 11:20:00,161.5,161.54,161.41,161.46,9725.0,154.6304,154.6687,154.5442,154.5921,9725.0
2019-07-01 11:25:00,161.42,161.53,161.21,161.23,6492.0,154.5538,154.6591,154.3527,154.3719,6492.0
2019-07-01 11:30:00,161.27,161.53,161.24,161.42,3872.0,154.4101,154.6591,154.3814,154.5538,3872.0
2019-07-01 11:35:00,161.47,161.6,161.43,161.52,4715.0,154.6016,154.7261,154.5633,154.6495,4715.0
2019-07-01 11:40:00,161.47,161.52,161.28,161.28,3200.0,154.6016,154.6495,154.4197,154.4197,3200.0
2019-07-01 11:45:00,161.22,161.49,161.19,161.37,4850.0,154.3623,154.6208,154.3336,154.5059,4850.0
2019-07-01 11:50:00,161.49,161.57,161.37,161.49,11274.0,154.6208,154.6974,154.5059,154.6208,11274.0
2019-07-01 11:55:00,161.53,161.77,161.47,161.75,5218.0,154.6591,154.8889,154.6016,154.8697,5218.0
2019-07-01 12:00:00,161.8,161.91,161.77,161.91,5250.0,154.9176,155.0229,154.8889,155.0229,5250.0
2019-07-01 12:05:00,161.93,161.96,161.8,161.84,5892.0,155.0421,155.0708,154.9176,154.9559,5892.0
2019-07-01 12:10:00,161.92,162.11,161.88,162.09,10177.0,155.0325,155.2144,154.9942,155.1953,10177.0
2019-07-01 12:15:00,162.12,162.15,162.06,162.1,2050.0,155.224,155.2527,155.1665,155.2048,2050.0
2019-07-01 12:20:00,162.13,162.21,162.1,162.21,3496.0,155.2336,155.3102,155.2048,155.3102,3496.0
2019-07-01 12:25:00,162.2,162.34,162.13,162.34,2476.0,155.3006,155.4346,155.2336,155.4346,2476.0
2019-07-01 12:30:00,162.34,162.34,162.27,162.32,6140.0,155.4346,155.4346,155.3676,155.4155,6140.0
2019-07-01 12:35:00,162.34,162.36,162.11,162.11,2100.0,155.4346,155.4538,155.2144,155.2144,2100.0
2019-07-01 12:40:00,162.15,162.19,162.1,162.12,2907.0,155.2527,155.291,155.2048,155.224,2907.0
2019-07-01 12:45:00,162.08,162.1,162.01,162.05,3483.0,155.1857,155.2048,155.1187,155.157,3483.0
2019-07-01 12:50:00,162.09,162.09,161.95,162.0,6984.0,155.1953,155.1953,155.0612,155.1091,6984.0
2019-07-01 12:55:00,161.99,162.07,161.91,161.97,5680.0,155.0995,155.1761,155.0229,155.0804,5680.0
2019-07-01 13:00:00,161.99,162.02,161.86,161.94,5957.0,155.0995,155.1282,154.9751,155.0516,5957.0
2019-07-01 13:05:00,161.96,162.17,161.94,162.11,7055.0,155.0708,155.2719,155.0516,155.2144,7055.0
2019-07-01 13:10:00,162.15,162.19,161.94,162.06,10100.0,155.2527,155.291,155.0516,155.1665,10100.0
2019-07-01 13:15:00,162.06,162.06,161.94,162.0,4039.0,155.1665,155.1665,155.0516,155.1091,4039.0
2019-07-01 13:20:00,161.97,162.06,161.95,162.03,5518.0,155.0804,155.1665,155.0612,155.1378,5518.0
2019-07-01 13:25:00,162.03,162.17,162.03,162.17,2787.0,155.1378,155.2719,155.1378,155.2719,2787.0
2019-07-01 13:30:00,162.16,162.23,162.1,162.19,7260.0,155.2623,155.3293,155.2048,155.291,7260.0
2019-07-01 13:35:00,162.2,162.25,162.13,162.19,9450.0,155.3006,155.3485,155.2336,155.291,9450.0
2019-07-01 13:40:00,162.18,162.21,162.14,162.2,2000.0,155.2814,155.3102,155.2431,155.3006,2000.0
2019-07-01 13:45:00,162.18,162.38,162.17,162.35,7351.0,155.2814,155.4729,155.2719,155.4442,7351.0
2019-07-01 13:50:00,162.35,162.44,162.34,162.41,6965.0,155.4442,155.5304,155.4346,155.5017,6965.0
2019-07-01 13:55:00,162.42,162.43,162.33,162.4,4215.0,155.5112,155.5208,155.4251,155.4921,4215.0
2019-07-01 14:00:00,162.41,162.44,162.25,162.33,4703.0,155.5017,155.5304,155.3485,155.4251,4703.0
2019-07-01 14:05:00,162.25,162.29,162.23,162.26,3518.0,155.3485,155.3868,155.3293,155.358,3518.0
2019-07-01 14:10:00,162.25,162.43,162.21,162.43,4569.0,155.3485,155.5208,155.3102,155.5208,4569.0
2019-07-01 14:15:00,162.37,162.38,162.28,162.33,4561.0,155.4634,155.4729,155.3772,155.4251,4561.0
2019-07-01 14:20:00,162.31,162.33,162.27,162.29,3935.0,155.4059,155.4251,155.3676,155.3868,3935.0
2019-07-01 14:25:00,162.31,162.33,162.19,162.21,2868.0,155.4059,155.4251,155.291,155.3102,2868.0
2019-07-01 14:30:00,162.18,162.3,162.18,162.3,700.0,155.2814,155.3963,155.2814,155.3963,700.0
2019-07-01 14:35:00,162.28,162.3,162.09,162.09,6668.0,155.3772,155.3963,155.1953,155.1953,6668.0
2019-07-01 14:40:00,162.09,162.19,162.09,162.11,5320.0,155.1953,155.291,155.1953,155.2144,5320.0
2019-07-01 14:45:00,162.15,162.18,162.07,162.08,5871.0,155.2527,155.2814,155.1761,155.1857,5871.0
2019-07-01 14:50:00,162.06,162.09,162.05,162.05,3714.0,155.1665,155.1953,155.157,155.157,3714.0
2019-07-01 14:55:00,162.07,162.07,161.98,162.01,8223.0,155.1761,155.1761,155.0899,155.1187,8223.0
2019-07-01 15:00:00,162.0,162.29,161.96,162.19,9951.0,155.1091,155.3868,155.0708,155.291,9951.0
2019-07-01 15:05:00,162.2,162.31,162.2,162.31,4902.0,155.3006,155.4059,155.3006,155.4059,4902.0
2019-07-01 15:10:00,162.28,162.41,162.27,162.4,16546.0,155.3772,155.5017,155.3676,155.4921,16546.0
2019-07-01 15:15:00,162.42,162.42,162.36,162.38,3819.0,155.5112,155.5112,155.4538,155.4729,3819.0
2019-07-01 15:20:00,162.4,162.49,162.36,162.49,7906.0,155.4921,155.5783,155.4538,155.5783,7906.0
2019-07-01 15:25:00,162.49,162.56,162.42,162.43,10913.0,155.5783,155.6453,155.5112,155.5208,10913.0
2019-07-01 15:30:00,162.45,162.5,162.42,162.44,7752.0,155.54,155.5878,155.5112,155.5304,7752.0
2019-07-01 15:35:00,162.45,162.45,162.37,162.45,8826.0,155.54,155.54,155.4634,155.54,8826.0
2019-07-01 15:40:00,162.45,162.52,162.38,162.44,12038.0,155.54,155.607,155.4729,155.5304,12038.0
2019-07-01 15:45:00,162.44,162.47,162.37,162.47,11688.0,155.5304,155.5591,155.4634,155.5591,11688.0
2019-07-01 15:50:00,162.45,162.6,162.42,162.6,27521.0,155.54,155.6836,155.5112,155.6836,27521.0
2019-07-01 15:55:00,162.59,162.68,162.39,162.64,58494.0,155.674,155.7602,155.4825,155.7219,58494.0
2019-07-02 09:30:00,162.83,162.93,162.44,162.71,12337.0,155.9038,155.9995,155.5304,155.7889,12337.0
2019-07-02 09:35:00,162.7,163.34,162.54,163.34,9485.0,155.7793,156.3921,155.6261,156.3921,9485.0
2019-07-02 09:40:00,163.29,163.83,163.17,163.49,50576.0,156.3442,156.8613,156.2293,156.5357,50576.0
2019-07-02 09:45:00,163.51,163.51,162.84,162.84,4700.0,156.5549,156.5549,155.9134,155.9134,4700.0
2019-07-02 09:50:00,162.81,162.81,162.44,162.47,8451.0,155.8846,155.8846,155.5304,155.5591,8451.0
2019-07-02 09:55:00,162.46,162.69,162.4,162.4,4102.0,155.5495,155.7697,155.4921,155.4921,4102.0
2019-07-02 10:00:00,162.5,162.6,162.35,162.35,4201.0,155.5878,155.6836,155.4442,155.4442,4201.0
2019-07-02 10:05:00,162.44,162.66,162.32,162.63,4000.0,155.5304,155.741,155.4155,155.7123,4000.0
2019-07-02 10:10:00,162.51,162.54,162.32,162.53,2925.0,155.5974,155.6261,155.4155,155.6166,2925.0
2019-07-02 10:15:00,162.56,162.69,162.39,162.69,2651.0,155.6453,155.7697,155.4825,155.7697,2651.0
2019-07-02 10:20:00,162.61,162.89,162.61,162.76,5496.0,155.6932,155.9612,155.6932,155.8368,5496.0
2019-07-02 10:25:00,162.8,163.03,162.8,163.02,1473.0,155.8751,156.0953,155.8751,156.0857,1473.0
2019-07-02 10:30:00,163.12,163.45,163.12,163.36,10591.0,156.1815,156.4974,156.1815,156.4112,10591.0
2019-07-02 10:35:00,163.28,163.64,163.28,163.59,11899.0,156.3347,156.6793,156.3347,156.6315,11899.0
2019-07-02 10:40:00,163.6,163.63,163.26,163.27,7340.0,156.641,156.6698,156.3155,156.3251,7340.0
2019-07-02 10:45:00,163.26,163.47,163.21,163.36,8204.0,156.3155,156.5166,156.2676,156.4112,8204.0
2019-07-02 10:50:00,163.32,163.49,163.12,163.3,18264.0,156.3729,156.5357,156.1815,156.3538,18264.0
2019-07-02 10:55:00,163.29,163.33,163.1,163.11,7040.0,156.3442,156.3825,156.1623,156.1719,7040.0
2019-07-02 11:00:00,163.07,163.24,163.0,163.18,7402.0,156.1336,156.2964,156.0666,156.2389,7402.0
2019-07-02 11:05:00,163.21,163.28,163.1,163.1,2300.0,156.2676,156.3347,156.1623,156.1623,2300.0
2019-07-02 11:10:00,163.1,163.14,162.95,162.98,5560.0,156.1623,156.2006,156.0187,156.0474,5560.0
2019-07-02 11:15:00,162.97,163.05,162.8,163.03,73456.0,156.0378,156.1144,155.8751,156.0953,73456.0
2019-07-02 11:20:00,163.06,163.1,162.91,162.98,23962.0,156.124,156.1623,155.9804,156.0474,23962.0
2019-07-02 11:25:00,163.05,163.05,162.69,162.72,3915.0,156.1144,156.1144,155.7697,155.7985,3915.0
2019-07-02 11:30:00,162.76,162.88,162.65,162.65,3400.0,155.8368,155.9517,155.7314,155.7314,3400.0
2019-07-02 11:35:00,162.63,162.66,162.52,162.52,1700.0,155.7123,155.741,155.607,155.607,1700.0
2019-07-02 11:40:00,162.5,162.62,162.32,162.61,4850.0,155.5878,155.7027,155.4155,155.6932,4850.0
2019-07-02 11:45:00,162.6,162.6,162.33,162.45,3201.0,155.6836,155.6836,155.4251,155.54,3201.0
2019-07-02 11:50:00,162.48,162.48,162.2,162.3,11334.0,155.5687,155.5687,155.3006,155.3963,11334.0
2019-07-02 11:55:00,162.28,162.45,162.14,162.43,11500.0,155.3772,155.54,155.2431,155.5208,11500.0
2019-07-02 12:00:00,162.46,162.53,162.35,162.39,19425.0,155.5495,155.6166,155.4442,155.4825,19425.0
2019-07-02 12:05:00,162.39,162.52,162.37,162.49,8082.0,155.4825,155.607,155.4634,155.5783,8082.0
2019-07-02 12:10:00,162.5,162.51,162.39,162.42,11544.0,155.5878,155.5974,155.4825,155.5112,11544.0
2019-07-02 12:15:00,162.46,162.51,162.42,162.47,10100.0,155.5495,155.5974,155.5112,155.5591,10100.0
2019-07-02 12:20:00,162.47,162.51,162.37,162.44,5070.0,155.5591,155.5974,155.4634,155.5304,5070.0
2019-07-02 12:25:00,162.43,162.48,162.2,162.25,9363.0,155.5208,155.5687,155.3006,155.3485,9363.0
2019-07-02 12:30:00,162.27,162.38,162.18,162.26,25387.0,155.3676,155.4729,155.2814,155.358,25387.0
2019-07-02 12:35:00,162.28,162.52,162.18,162.52,13547.0,155.3772,155.607,155.2814,155.607,13547.0
2019-07-02 12:40:00,162.49,162.5,162.23,162.27,9408.0,155.5783,155.5878,155.3293,155.3676,9408.0
2019-07-02 12:45:00,162.23,162.27,162.1,162.19,3106.0,155.3293,155.3676,155.2048,155.291,3106.0
2019-07-02 12:50:00,162.21,162.22,162.09,162.14,2220.0,155.3102,155.3197,155.1953,155.2431,2220.0
2019-07-02 12:55:00,162.12,162.17,162.02,162.12,3913.0,155.224,155.2719,155.1282,155.224,3913.0
2019-07-02 13:00:00,162.13,162.13,161.92,161.93,4600.0,155.2336,155.2336,155.0325,155.0421,4600.0
2019-07-02 13:05:00,162.01,162.22,162.01,162.22,4600.0,155.1187,155.3197,155.1187,155.3197,4600.0
2019-07-02 13:10:00,162.22,162.29,162.19,162.22,2700.0,155.3197,155.3868,155.291,155.3197,2700.0
2019-07-02 13:15:00,162.26,162.26,162.14,162.2,5304.0,155.358,155.358,155.2431,155.3006,5304.0
2019-07-02 13:20:00,162.18,162.23,162.11,162.22,4459.0,155.2814,155.3293,155.2144,155.3197,4459.0
2019-07-02 13:25:00,162.27,162.27,162.12,162.13,2100.0,155.3676,155.3676,155.224,155.2336,2100.0
2019-07-02 13:30:00,162.15,162.27,162.08,162.12,5478.0,155.2527,155.3676,155.1857,155.224,5478.0
2019-07-02 13:35:00,162.17,162.2,162.09,162.12,3948.0,155.2719,155.3006,155.1953,155.224,3948.0
2019-07-02 13:40:00,162.11,162.18,162.01,162.04,38333.0,155.2144,155.2814,155.1187,155.1474,38333.0
2019-07-02 13:45:00,162.05,162.15,162.05,162.13,2000.0,155.157,155.2527,155.157,155.2336,2000.0
2019-07-02 13:50:00,162.17,162.25,162.04,162.04,5236.0,155.2719,155.3485,155.1474,155.1474,5236.0
2019-07-02 13:55:00,162.08,162.14,162.07,162.13,4383.0,155.1857,155.2431,155.1761,155.2336,4383.0
2019-07-02 14:00:00,162.13,162.13,161.93,162.02,26675.0,155.2336,155.2336,155.0421,155.1282,26675.0
2019-07-02 14:05:00,162.01,162.23,162.01,162.23,12452.0,155.1187,155.3293,155.1187,155.3293,12452.0
2019-07-02 14:10:00,162.27,162.27,162.05,162.2,22236.0,155.3676,155.3676,155.157,155.3006,22236.0
2019-07-02 14:15:00,162.2,162.23,162.05,162.05,3427.0,155.3006,155.3293,155.157,155.157,3427.0
2019-07-02 14:20:00,162.07,162.16,162.04,162.12,4780.0,155.1761,155.2623,155.1474,155.224,4780.0
2019-07-02 14:25:00,162.12,162.2,162.11,162.11,4003.0,155.224,155.3006,155.2144,155.2144,4003.0
2019-07-02 14:30:00,162.15,162.3,162.15,162.24,4500.0,155.2527,155.3963,155.2527,155.3389,4500.0
2019-07-02 14:35:00,162.18,162.18,162.07,162.07,2251.0,155.2814,155.2814,155.1761,155.1761,2251.0
2019-07-02 14:40:00,162.04,162.13,162.04,162.11,3300.0,155.1474,155.2336,155.1474,155.2144,3300.0
2019-07-02 14:45:00,162.12,162.12,161.97,161.97,3863.0,155.224,155.224,155.0804,155.0804,3863.0
2019-07-02 14:50:00,161.98,162.02,161.86,161.86,3737.0,155.0899,155.1282,154.9751,154.9751,3737.0
2019-07-02 14:55:00,161.87,161.98,161.72,161.75,7871.0,154.9846,155.0899,154.841,154.8697,7871.0
2019-07-02 15:00:00,161.85,161.92,161.67,161.9,5103.0,154.9655,155.0325,154.7931,155.0134,5103.0
2019-07-02 15:05:00,161.93,162.01,161.89,162.01,2129.0,155.0421,155.1187,155.0038,155.1187,2129.0
2019-07-02 15:10:00,162.01,162.06,161.74,161.85,4500.0,155.1187,155.1665,154.8602,154.9655,4500.0
2019-07-02 15:15:00,161.92,162.02,161.91,161.91,2500.0,155.0325,155.1282,155.0229,155.0229,2500.0
2019-07-02 15:20:00,161.94,162.0,161.94,161.94,2500.0,155.0516,155.1091,155.0516,155.0516,2500.0
2019-07-02 15:25:00,161.98,162.1,161.86,161.92,24218.0,155.0899,155.2048,154.9751,155.0325,24218.0
2019-07-02 15:30:00,161.97,162.11,161.88,161.95,15744.0,155.0804,155.2144,154.9942,155.0612,15744.0
2019-07-02 15:35:00,161.97,162.0,161.75,161.86,30494.0,155.0804,155.1091,154.8697,154.9751,30494.0
2019-07-02 15:40:00,161.86,161.87,161.72,161.72,9997.0,154.9751,154.9846,154.841,154.841,9997.0
2019-07-02 15:45:00,161.74,161.9,161.6,161.66,24387.0,154.8602,155.0134,154.7261,154.7836,24387.0
2019-07-02 15:50:00,161.66,161.82,161.66,161.74,31255.0,154.7836,154.9368,154.7836,154.8602,31255.0
2019-07-02 15:55:00,161.71,162.04,161.39,162.03,90339.0,154.8314,155.1474,154.525,155.1378,90339.0
2019-07-03 09:30:00,162.54,163.17,162.32,162.97,14269.0,155.6261,156.2293,155.4155,156.0378,14269.0
2019-07-03 09:35:00,163.01,163.31,162.76,162.76,12337.0,156.0761,156.3634,155.8368,155.8368,12337.0
2019-07-03 09:40:00,162.8,162.95,162.53,162.9,5300.0,155.8751,156.0187,155.6166,155.9708,5300.0
2019-07-03 09:45:00,163.05,163.05,162.82,162.84,6540.0,156.1144,156.1144,155.8942,155.9134,6540.0
2019-07-03 09:50:00,162.84,162.99,162.49,162.53,3000.0,155.9134,156.057,155.5783,155.6166,3000.0
2019-07-03 09:55:00,162.5,162.66,162.43,162.65,3601.0,155.5878,155.741,155.5208,155.7314,3601.0
2019-07-03 10:00:00,162.69,163.05,162.63,163.05,3560.0,155.7697,156.1144,155.7123,156.1144,3560.0
2019-07-03 10:05:00,162.96,163.03,162.89,162.99,2600.0,156.0283,156.0953,155.9612,156.057,2600.0
2019-07-03 10:10:00,163.03,163.03,162.93,163.0,1550.0,156.0953,156.0953,155.9995,156.0666,1550.0
2019-07-03 10:15:00,162.95,163.24,162.95,163.18,3311.0,156.0187,156.2964,156.0187,156.2389,3311.0
2019-07-03 10:20:00,163.19,163.29,163.05,163.09,1980.0,156.2485,156.3442,156.1144,156.1527,1980.0
2019-07-03 10:25:00,163.04,163.1,162.99,163.1,800.0,156.1049,156.1623,156.057,156.1623,800.0
2019-07-03 10:30:00,163.17,163.2,163.07,163.16,4883.0,156.2293,156.2581,156.1336,156.2198,4883.0
2019-07-03 10:35:00,163.16,163.36,163.07,163.35,8700.0,156.2198,156.4112,156.1336,156.4017,8700.0
2019-07-03 10:40:00,163.39,163.45,163.14,163.14,13601.0,156.44,156.4974,156.2006,156.2006,13601.0
2019-07-03 10:45:00,163.25,163.33,163.03,163.15,22652.0,156.3059,156.3825,156.0953,156.2102,22652.0
2019-07-03 10:50:00,163.14,163.17,162.93,163.1,2365.0,156.2006,156.2293,155.9995,156.1623,2365.0
2019-07-03 10:55:00,163.04,163.35,163.02,163.28,11048.0,156.1049,156.4017,156.0857,156.3347,11048.0
2019-07-03 11:00:00,163.28,163.44,163.16,163.36,14308.0,156.3347,156.4878,156.2198,156.4112,14308.0
2019-07-03 11:05:00,163.35,163.42,163.28,163.28,5179.0,156.4017,156.4687,156.3347,156.3347,5179.0
2019-07-03 11:10:00,163.33,163.39,163.28,163.31,4348.0,156.3825,156.44,156.3347,156.3634,4348.0
2019-07-03 11:15:00,163.3,163.41,163.09,163.09,5471.0,156.3538,156.4591,156.1527,156.1527,5471.0
2019-07-03 11:20:00,163.04,163.05,162.78,162.95,6485.0,156.1049,156.1144,155.8559,156.0187,6485.0
2019-07-03 11:25:00,162.9,162.94,162.8,162.94,1600.0,155.9708,156.0091,155.8751,156.0091,1600.0
2019-07-03 11:30:00,162.9,163.23,162.86,163.16,3721.0,155.9708,156.2868,155.9325,156.2198,3721.0
2019-07-03 11:35:00,163.1,163.18,163.02,163.07,3500.0,156.1623,156.2389,156.0857,156.1336,3500.0
2019-07-03 11:40:00,163.15,163.26,163.15,163.26,1800.0,156.2102,156.3155,156.2102,156.3155,1800.0
2019-07-03 11:45:00,163.26,163.41,163.23,163.23,3239.0,156.3155,156.4591,156.2868,156.2868,3239.0
2019-07-03 11:50:00,163.22,163.31,163.16,163.31,2800.0,156.2772,156.3634,156.2198,156.3634,2800.0
2019-07-03 11:55:00,163.34,163.55,163.3,163.55,2100.0,156.3921,156.5932,156.3538,156.5932,2100.0
2019-07-03 12:00:00,163.56,163.56,163.42,163.42,2669.0,156.6027,156.6027,156.4687,156.4687,2669.0
2019-07-03 12:05:00,163.46,163.53,163.42,163.49,5900.0,156.507,156.574,156.4687,156.5357,5900.0
2019-07-03 12:10:00,163.51,163.66,163.51,163.6,5405.0,156.5549,156.6985,156.5549,156.641,5405.0
2019-07-03 12:15:00,163.61,163.94,163.61,163.81,6596.0,156.6506,156.9666,156.6506,156.8421,6596.0
2019-07-03 12:20:00,163.8,163.93,163.78,163.91,5889.0,156.8325,156.957,156.8134,156.9379,5889.0
2019-07-03 12:25:00,163.89,163.91,163.72,163.75,6762.0,156.9187,156.9379,156.7559,156.7847,6762.0
2019-07-03 12:30:00,163.75,163.89,163.46,163.5,38856.0,156.7847,156.9187,156.507,156.5453,38856.0
2019-07-03 12:35:00,163.47,163.58,163.45,163.52,14994.0,156.5166,156.6219,156.4974,156.5644,14994.0
2019-07-03 12:40:00,163.52,163.52,163.38,163.45,4200.0,156.5644,156.5644,156.4304,156.4974,4200.0
2019-07-03 12:45:00,163.45,163.46,163.33,163.33,10432.0,156.4974,156.507,156.3825,156.3825,10432.0
2019-07-03 12:50:00,163.31,163.31,163.07,163.11,20637.0,156.3634,156.3634,156.1336,156.1719,20637.0
2019-07-03 12:55:00,163.1,163.23,162.98,163.0,36430.0,156.1623,156.2868,156.0474,156.0666,36430.0
2019-07-05 09:30:00,161.91,162.5,160.85,160.98,16250.0,155.0229,155.5878,154.008,154.1325,16250.0
2019-07-05 09:35:00,161.0,161.34,160.84,161.34,60440.0,154.1516,154.4772,153.9984,154.4772,60440.0
2019-07-05 09:40:00,161.27,161.37,160.76,160.82,9419.0,154.4101,154.5059,153.9218,153.9793,9419.0
2019-07-05 09:45:00,160.86,160.93,160.45,160.51,7390.0,154.0176,154.0846,153.625,153.6825,7390.0
2019-07-05 09:50:00,160.34,160.54,160.18,160.51,3517.0,153.5197,153.7112,153.3665,153.6825,3517.0
2019-07-05 09:55:00,160.36,160.45,160.25,160.35,3001.0,153.5389,153.625,153.4335,153.5293,3001.0
2019-07-05 10:00:00,160.43,160.64,160.43,160.55,6534.0,153.6059,153.8069,153.6059,153.7208,6534.0
2019-07-05 10:05:00,160.54,161.03,160.48,161.03,3203.0,153.7112,154.1804,153.6538,154.1804,3203.0
2019-07-05 10:10:00,161.0,161.01,160.76,160.92,1875.0,154.1516,154.1612,153.9218,154.075,1875.0
2019-07-05 10:15:00,160.89,161.14,160.88,161.1,5396.0,154.0463,154.2857,154.0367,154.2474,5396.0
2019-07-05 10:20:00,161.06,161.06,160.93,161.02,2510.0,154.2091,154.2091,154.0846,154.1708,2510.0
2019-07-05 10:25:00,161.02,161.09,160.8,160.8,9321.0,154.1708,154.2378,153.9601,153.9601,9321.0
2019-07-05 10:30:00,160.78,160.87,160.72,160.87,1610.0,153.941,154.0272,153.8835,154.0272,1610.0
2019-07-05 10:35:00,160.83,160.91,160.78,160.89,2000.0,153.9889,154.0655,153.941,154.0463,2000.0
2019-07-05 10:40:00,160.86,160.95,160.78,160.78,1910.0,154.0176,154.1038,153.941,153.941,1910.0
2019-07-05 10:45:00,160.68,160.87,160.63,160.84,3875.0,153.8452,154.0272,153.7974,153.9984,3875.0
2019-07-05 10:50:00,160.8,161.05,160.8,161.05,2900.0,153.9601,154.1995,153.9601,154.1995,2900.0
2019-07-05 10:55:00,160.97,161.06,160.91,161.0,5700.0,154.1229,154.2091,154.0655,154.1516,5700.0
2019-07-05 11:00:00,161.05,161.05,160.82,160.88,3300.0,154.1995,154.1995,153.9793,154.0367,3300.0
2019-07-05 11:05:00,160.9,161.07,160.87,161.03,5455.0,154.0559,154.2187,154.0272,154.1804,5455.0
2019-07-05 11:10:00,161.02,161.2,161.02,161.12,4250.0,154.1708,154.3431,154.1708,154.2665,4250.0
2019-07-05 11:15:00,161.17,161.27,161.14,161.19,6170.0,154.3144,154.4101,154.2857,154.3336,6170.0
2019-07-05 11:20:00,161.23,161.28,161.17,161.2,6986.0,154.3719,154.4197,154.3144,154.3431,6986.0
2019-07-05 11:25:00,161.22,161.47,161.2,161.42,12206.0,154.3623,154.6016,154.3431,154.5538,12206.0
2019-07-05 11:30:00,161.4,161.58,161.4,161.52,3600.0,154.5346,154.707,154.5346,154.6495,3600.0
2019-07-05 11:35:00,161.5,161.52,161.4,161.5,4700.0,154.6304,154.6495,154.5346,154.6304,4700.0
2019-07-05 11:40:00,161.5,161.55,161.41,161.41,3400.0,154.6304,154.6782,154.5442,154.5442,3400.0
2019-07-05 11:45:00,161.43,161.43,161.23,161.41,3500.0,154.5633,154.5633,154.3719,154.5442,3500.0
2019-07-05 11:50:00,161.41,161.43,161.33,161.41,4127.0,154.5442,154.5633,154.4676,154.5442,4127.0
2019-07-05 11:55:00,161.42,161.45,161.31,161.45,5219.0,154.5538,154.5825,154.4484,154.5825,5219.0
2019-07-05 12:00:00,161.45,161.45,161.35,161.36,3071.0,154.5825,154.5825,154.4867,154.4963,3071.0
2019-07-05 12:05:00,161.33,161.42,161.29,161.41,5541.0,154.4676,154.5538,154.4293,154.5442,5541.0
2019-07-05 12:10:00,161.42,161.44,161.33,161.34,4508.0,154.5538,154.5729,154.4676,154.4772,4508.0
2019-07-05 12:15:00,161.36,161.44,161.36,161.39,4201.0,154.4963,154.5729,154.4963,154.525,4201.0
2019-07-05 12:20:00,161.36,161.4,161.33,161.37,3200.0,154.4963,154.5346,154.4676,154.5059,3200.0
2019-07-05 12:25:00,161.37,161.43,161.33,161.43,9818.0,154.5059,154.5633,154.4676,154.5633,9818.0
2019-07-05 12:30:00,161.41,161.72,161.41,161.66,14068.0,154.5442,154.841,154.5442,154.7836,14068.0
2019-07-05 12:35:00,161.64,162.04,161.64,162.03,8636.0,154.7644,155.1474,154.7644,155.1378,8636.0
2019-07-05 12:40:00,162.04,162.19,162.03,162.08,5000.0,155.1474,155.291,155.1378,155.1857,5000.0
2019-07-05 12:45:00,162.09,162.09,161.95,161.99,1650.0,155.1953,155.1953,155.0612,155.0995,1650.0
2019-07-05 12:50:00,162.01,162.08,161.99,162.01,2200.0,155.1187,155.1857,155.0995,155.1187,2200.0
2019-07-05 12:55:00,162.05,162.05,161.9,161.96,4000.0,155.157,155.157,155.0134,155.0708,4000.0
2019-07-05 13:00:00,161.93,161.98,161.77,161.78,5243.0,155.0421,155.0899,154.8889,154.8985,5243.0
2019-07-05 13:05:00,161.79,161.92,161.76,161.78,7127.0,154.908,155.0325,154.8793,154.8985,7127.0
2019-07-05 13:10:00,161.81,161.97,161.79,161.96,6600.0,154.9272,155.0804,154.908,155.0708,6600.0
2019-07-05 13:15:00,161.96,162.04,161.9,161.97,6000.0,155.0708,155.1474,155.0134,155.0804,6000.0
2019-07-05 13:20:00,162.04,162.1,161.94,162.04,10876.0,155.1474,155.2048,155.0516,155.1474,10876.0
2019-07-05 13:25:00,162.02,162.13,162.01,162.06,5132.0,155.1282,155.2336,155.1187,155.1665,5132.0
2019-07-05 13:30:00,162.09,162.24,162.08,162.18,8435.0,155.1953,155.3389,155.1857,155.2814,8435.0
2019-07-05 13:35:00,162.17,162.24,162.17,162.24,3125.0,155.2719,155.3389,155.2719,155.3389,3125.0
2019-07-05 13:40:00,162.23,162.24,162.17,162.22,4430.0,155.3293,155.3389,155.2719,155.3197,4430.0
2019-07-05 13:45:00,162.22,162.22,162.03,162.03,8469.0,155.3197,155.3197,155.1378,155.1378,8469.0
2019-07-05 13:50:00,162.06,162.07,161.9,161.9,6900.0,155.1665,155.1761,155.0134,155.0134,6900.0
2019-07-05 13:55:00,161.94,161.95,161.86,161.91,7625.0,155.0516,155.0612,154.9751,155.0229,7625.0
2019-07-05 14:00:00,161.91,161.93,161.8,161.9,22320.0,155.0229,155.0421,154.9176,155.0134,22320.0
2019-07-05 14:05:00,161.91,161.92,161.79,161.91,9121.0,155.0229,155.0325,154.908,155.0229,9121.0
2019-07-05 14:10:00,161.94,161.97,161.87,161.91,5400.0,155.0516,155.0804,154.9846,155.0229,5400.0
2019-07-05 14:15:00,161.9,162.03,161.81,162.0,31868.0,155.0134,155.1378,154.9272,155.1091,31868.0
2019-07-05 14:20:00,162.02,162.14,162.01,162.09,7810.0,155.1282,155.2431,155.1187,155.1953,7810.0
2019-07-05 14:25:00,162.06,162.06,161.95,162.01,4700.0,155.1665,155.1665,155.0612,155.1187,4700.0
2019-07-05 14:30:00,162.03,162.19,162.03,162.16,4700.0,155.1378,155.291,155.1378,155.2623,4700.0
2019-07-05 14:35:00,162.16,162.33,162.13,162.31,4024.0,155.2623,155.4251,155.2336,155.4059,4024.0
2019-07-05 14:40:00,162.29,162.41,162.28,162.4,5702.0,155.3868,155.5017,155.3772,155.4921,5702.0
2019-07-05 14:45:00,162.37,162.42,162.3,162.33,13118.0,155.4634,155.5112,155.3963,155.4251,13118.0
2019-07-05 14:50:00,162.36,162.39,162.31,162.33,6400.0,155.4538,155.4825,155.4059,155.4251,6400.0
2019-07-05 14:55:00,162.35,162.38,162.32,162.33,5841.0,155.4442,155.4729,155.4155,155.4251,5841.0
2019-07-05 15:00:00,162.36,162.36,162.21,162.22,8467.0,155.4538,155.4538,155.3102,155.3197,8467.0
2019-07-05 15:05:00,162.23,162.25,162.13,162.18,8901.0,155.3293,155.3485,155.2336,155.2814,8901.0
2019-07-05 15:10:00,162.23,162.32,162.1,162.13,3682.0,155.3293,155.4155,155.2048,155.2336,3682.0
2019-07-05 15:15:00,162.15,162.25,162.13,162.25,6724.0,155.2527,155.3485,155.2336,155.3485,6724.0
2019-07-05 15:20:00,162.25,162.46,162.24,162.45,5694.0,155.3485,155.5495,155.3389,155.54,5694.0
2019-07-05 15:25:00,162.49,162.5,162.34,162.37,10079.0,155.5783,155.5878,155.4346,155.4634,10079.0
2019-07-05 15:30:00,162.41,162.44,162.26,162.32,6822.0,155.5017,155.5304,155.358,155.4155,6822.0
2019-07-05 15:35:00,162.35,162.39,162.19,162.19,7503.0,155.4442,155.4825,155.291,155.291,7503.0
2019-07-05 15:40:00,162.18,162.22,162.09,162.09,8946.0,155.2814,155.3197,155.1953,155.1953,8946.0
2019-07-05 15:45:00,162.09,162.25,162.09,162.24,14019.0,155.1953,155.3485,155.1953,155.3389,14019.0
2019-07-05 15:50:00,162.22,162.31,162.05,162.17,35476.0,155.3197,155.4059,155.157,155.2719,35476.0
2019-07-05 15:55:00,162.15,162.48,162.08,162.47,46608.0,155.2527,155.5687,155.1857,155.5591,46608.0
2019-07-08 09:30:00,161.98,162.48,161.48,162.19,10798.0,155.0899,155.5687,154.6112,155.291,10798.0
2019-07-08 09:35:00,162.06,162.58,161.91,162.58,13422.0,155.1665,155.6644,155.0229,155.6644,13422.0
2019-07-08 09:40:00,162.69,162.99,162.65,162.91,2933.0,155.7697,156.057,155.7314,155.9804,2933.0
2019-07-08 09:45:00,163.06,163.06,162.85,163.0,2160.0,156.124,156.124,155.9229,156.0666,2160.0
2019-07-08 09:50:00,162.99,163.04,162.7,162.73,11556.0,156.057,156.1049,155.7793,155.808,11556.0
2019-07-08 09:55:00,162.57,162.88,162.56,162.88,7208.0,155.6549,155.9517,155.6453,155.9517,7208.0
2019-07-08 10:00:00,162.97,163.06,162.77,162.89,4470.0,156.0378,156.124,155.8463,155.9612,4470.0
2019-07-08 10:05:00,162.89,162.97,162.84,162.97,1000.0,155.9612,156.0378,155.9134,156.0378,1000.0
2019-07-08 10:10:00,162.87,163.19,162.86,163.17,6017.0,155.9421,156.2485,155.9325,156.2293,6017.0
2019-07-08 10:15:00,163.21,163.31,163.11,163.23,4545.0,156.2676,156.3634,156.1719,156.2868,4545.0
2019-07-08 10:20:00,163.25,163.27,163.12,163.17,2507.0,156.3059,156.3251,156.1815,156.2293,2507.0
2019-07-08 10:25:00,163.18,163.22,163.09,163.17,3174.0,156.2389,156.2772,156.1527,156.2293,3174.0
2019-07-08 10:30:00,163.17,163.33,162.99,163.07,21510.0,156.2293,156.3825,156.057,156.1336,21510.0
2019-07-08 10:35:00,163.15,163.15,163.05,163.11,2308.0,156.2102,156.2102,156.1144,156.1719,2308.0
2019-07-08 10:40:00,163.2,163.22,163.12,163.21,3300.0,156.2581,156.2772,156.1815,156.2676,3300.0
2019-07-08 10:45:00,163.22,163.24,162.92,162.92,2800.0,156.2772,156.2964,155.99,155.99,2800.0
2019-07-08 10:50:00,162.96,163.01,162.9,163.0,1500.0,156.0283,156.0761,155.9708,156.0666,1500.0
2019-07-08 10:55:00,163.07,163.23,163.03,163.17,1250.0,156.1336,156.2868,156.0953,156.2293,1250.0
2019-07-08 11:00:00,163.24,163.39,163.09,163.32,6700.0,156.2964,156.44,156.1527,156.3729,6700.0
2019-07-08 11:05:00,163.33,163.36,163.19,163.22,5699.0,156.3825,156.4112,156.2485,156.2772,5699.0
2019-07-08 11:10:00,163.38,163.42,163.33,163.37,800.0,156.4304,156.4687,156.3825,156.4208,800.0
2019-07-08 11:15:00,163.37,163.41,163.31,163.41,3729.0,156.4208,156.4591,156.3634,156.4591,3729.0
2019-07-08 11:20:00,163.45,163.5,163.25,163.25,5793.0,156.4974,156.5453,156.3059,156.3059,5793.0
2019-07-08 11:25:00,163.2,163.2,163.05,163.06,2400.0,156.2581,156.2581,156.1144,156.124,2400.0
2019-07-08 11:30:00,163.12,163.15,163.02,163.04,2900.0,156.1815,156.2102,156.0857,156.1049,2900.0
2019-07-08 11:35:00,163.04,163.17,163.03,163.07,2200.0,156.1049,156.2293,156.0953,156.1336,2200.0
2019-07-08 11:40:00,163.05,163.11,162.94,162.94,1300.0,156.1144,156.1719,156.0091,156.0091,1300.0
2019-07-08 11:45:00,162.96,162.96,162.79,162.96,2900.0,156.0283,156.0283,155.8655,156.0283,2900.0
2019-07-08 11:50:00,162.99,163.05,162.84,162.84,2272.0,156.057,156.1144,155.9134,155.9134,2272.0
2019-07-08 11:55:00,162.89,162.89,162.79,162.85,1200.0,155.9612,155.9612,155.8655,155.9229,1200.0
2019-07-08 12:00:00,162.82,162.86,162.69,162.69,3100.0,155.8942,155.9325,155.7697,155.7697,3100.0
2019-07-08 12:05:00,162.7,162.73,162.59,162.64,4147.0,155.7793,155.808,155.674,155.7219,4147.0
2019-07-08 12:10:00,162.61,162.65,162.54,162.65,3626.0,155.6932,155.7314,155.6261,155.7314,3626.0
2019-07-08 12:15:00,162.64,162.83,162.64,162.83,3181.0,155.7219,155.9038,155.7219,155.9038,3181.0
2019-07-08 12:20:00,162.78,162.79,162.66,162.67,2500.0,155.8559,155.8655,155.741,155.7506,2500.0
2019-07-08 12:25:00,162.72,162.72,162.49,162.49,5500.0,155.7985,155.7985,155.5783,155.5783,5500.0
2019-07-08 12:30:00,162.49,162.64,162.49,162.59,2300.0,155.5783,155.7219,155.5783,155.674,2300.0
2019-07-08 12:35:00,162.58,162.65,162.55,162.6,2168.0,155.6644,155.7314,155.6357,155.6836,2168.0
2019-07-08 12:40:00,162.52,162.54,162.48,162.48,1200.0,155.607,155.6261,155.5687,155.5687,1200.0
2019-07-08 12:45:00,162.44,162.44,162.3,162.34,3550.0,155.5304,155.5304,155.3963,155.4346,3550.0
2019-07-08 12:50:00,162.32,162.43,162.24,162.24,5689.0,155.4155,155.5208,155.3389,155.3389,5689.0
2019-07-08 12:55:00,162.31,162.43,162.28,162.43,1200.0,155.4059,155.5208,155.3772,155.5208,1200.0
2019-07-08 13:00:00,162.45,162.48,162.41,162.42,2601.0,155.54,155.5687,155.5017,155.5112,2601.0
2019-07-08 13:05:00,162.42,162.44,162.36,162.39,3400.0,155.5112,155.5304,155.4538,155.4825,3400.0
2019-07-08 13:10:00,162.39,162.49,162.35,162.49,4400.0,155.4825,155.5783,155.4442,155.5783,4400.0
2019-07-08 13:15:00,162.51,162.61,162.51,162.55,2400.0,155.5974,155.6932,155.5974,155.6357,2400.0
2019-07-08 13:20:00,162.56,162.62,162.55,162.56,2743.0,155.6453,155.7027,155.6357,155.6453,2743.0
2019-07-08 13:25:00,162.58,162.61,162.51,162.56,4800.0,155.6644,155.6932,155.5974,155.6453,4800.0
2019-07-08 13:30:00,162.57,162.73,162.56,162.71,4762.0,155.6549,155.808,155.6453,155.7889,4762.0
2019-07-08 13:35:00,162.7,162.82,162.7,162.75,4290.0,155.7793,155.8942,155.7793,155.8272,4290.0
2019-07-08 13:40:00,162.74,162.75,162.62,162.73,2361.0,155.8176,155.8272,155.7027,155.808,2361.0
2019-07-08 13:45:00,162.77,162.78,162.63,162.73,4548.0,155.8463,155.8559,155.7123,155.808,4548.0
2019-07-08 13:50:00,162.73,162.85,162.72,162.78,1900.0,155.808,155.9229,155.7985,155.8559,1900.0
2019-07-08 13:55:00,162.8,162.8,162.75,162.77,2456.0,155.8751,155.8751,155.8272,155.8463,2456.0
2019-07-08 14:00:00,162.78,162.78,162.66,162.71,5302.0,155.8559,155.8559,155.741,155.7889,5302.0
2019-07-08 14:05:00,162.71,162.8,162.69,162.79,4863.0,155.7889,155.8751,155.7697,155.8655,4863.0
2019-07-08 14:10:00,162.8,162.8,162.73,162.75,2600.0,155.8751,155.8751,155.808,155.8272,2600.0
2019-07-08 14:15:00,162.73,162.79,162.7,162.79,7959.0,155.808,155.8655,155.7793,155.8655,7959.0
2019-07-08 14:20:00,162.79,162.81,162.72,162.72,3700.0,155.8655,155.8846,155.7985,155.7985,3700.0
2019-07-08 14:25:00,162.72,162.8,162.67,162.8,5065.0,155.7985,155.8751,155.7506,155.8751,5065.0
2019-07-08 14:30:00,162.8,162.84,162.77,162.84,2400.0,155.8751,155.9134,155.8463,155.9134,2400.0
2019-07-08 14:35:00,162.8,162.8,162.7,162.75,3520.0,155.8751,155.8751,155.7793,155.8272,3520.0
2019-07-08 14:40:00,162.76,162.78,162.7,162.73,5214.0,155.8368,155.8559,155.7793,155.808,5214.0
2019-07-08 14:45:00,162.72,162.85,162.72,162.83,3071.0,155.7985,155.9229,155.7985,155.9038,3071.0
2019-07-08 14:50:00,162.83,162.83,162.72,162.72,3900.0,155.9038,155.9038,155.7985,155.7985,3900.0
2019-07-08 14:55:00,162.71,162.74,162.67,162.72,5000.0,155.7889,155.8176,155.7506,155.7985,5000.0
2019-07-08 15:00:00,162.71,162.82,162.66,162.76,9198.0,155.7889,155.8942,155.741,155.8368,9198.0
2019-07-08 15:05:00,162.75,162.8,162.7,162.79,9552.0,155.8272,155.8751,155.7793,155.8655,9552.0
2019-07-08 15:10:00,162.77,162.88,162.68,162.88,4306.0,155.8463,155.9517,155.7602,155.9517,4306.0
2019-07-08 15:15:00,162.87,162.94,162.76,162.77,3600.0,155.9421,156.0091,155.8368,155.8463,3600.0
2019-07-08 15:20:00,162.76,162.8,162.69,162.78,7044.0,155.8368,155.8751,155.7697,155.8559,7044.0
2019-07-08 15:25:00,162.76,162.9,162.73,162.86,5393.0,155.8368,155.9708,155.808,155.9325,5393.0
2019-07-08 15:30:00,162.85,162.9,162.77,162.85,7572.0,155.9229,155.9708,155.8463,155.9229,7572.0
2019-07-08 15:35:00,162.81,162.88,162.79,162.83,10577.0,155.8846,155.9517,155.8655,155.9038,10577.0
2019-07-08 15:40:00,162.86,162.86,162.78,162.8,8406.0,155.9325,155.9325,155.8559,155.8751,8406.0
2019-07-08 15:45:00,162.81,162.81,162.75,162.79,9446.0,155.8846,155.8846,155.8272,155.8655,9446.0
2019-07-08 15:50:00,162.79,162.81,162.7,162.78,24851.0,155.8655,155.8846,155.7793,155.8559,24851.0
2019-07-08 15:55:00,162.78,163.23,162.78,163.0,122769.0,155.8559,156.2868,155.8559,156.0666,122769.0
2019-07-09 09:30:00,162.49,163.35,162.21,162.94,10306.0,155.5783,156.4017,155.3102,156.0091,10306.0
2019-07-09 09:35:00,162.84,163.37,162.57,162.57,14042.0,155.9134,156.4208,155.6549,155.6549,14042.0
2019-07-09 09:40:00,162.72,162.86,162.54,162.77,18909.0,155.7985,155.9325,155.6261,155.8463,18909.0
2019-07-09 09:45:00,162.82,162.94,162.72,162.87,10880.0,155.8942,156.0091,155.7985,155.9421,10880.0
2019-07-09 09:50:00,162.91,163.08,162.89,162.91,4878.0,155.9804,156.1432,155.9612,155.9804,4878.0
2019-07-09 09:55:00,162.96,163.21,162.96,163.06,4154.0,156.0283,156.2676,156.0283,156.124,4154.0
2019-07-09 10:00:00,163.17,163.34,163.11,163.18,14101.0,156.2293,156.3921,156.1719,156.2389,14101.0
2019-07-09 10:05:00,163.18,163.77,163.18,163.55,33617.0,156.2389,156.8038,156.2389,156.5932,33617.0
2019-07-09 10:10:00,163.52,163.75,163.42,163.55,18439.0,156.5644,156.7847,156.4687,156.5932,18439.0
2019-07-09 10:15:00,163.6,163.7,163.48,163.56,6285.0,156.641,156.7368,156.5261,156.6027,6285.0
2019-07-09 10:20:00,163.55,163.89,163.53,163.89,7544.0,156.5932,156.9187,156.574,156.9187,7544.0
2019-07-09 10:25:00,163.83,164.03,163.73,163.96,7493.0,156.8613,157.0527,156.7655,156.9857,7493.0
2019-07-09 10:30:00,163.94,163.95,163.61,163.7,7962.0,156.9666,156.9762,156.6506,156.7368,7962.0
2019-07-09 10:35:00,163.62,163.76,163.43,163.65,20462.0,156.6602,156.7942,156.4783,156.6889,20462.0
2019-07-09 10:40:00,163.58,163.7,163.39,163.57,12977.0,156.6219,156.7368,156.44,156.6123,12977.0
2019-07-09 10:45:00,163.64,163.76,163.53,163.7,24543.0,156.6793,156.7942,156.574,156.7368,24543.0
2019-07-09 10:50:00,163.75,163.89,163.6,163.89,13849.0,156.7847,156.9187,156.641,156.9187,13849.0
2019-07-09 10:55:00,163.83,164.08,163.8,163.97,5518.0,156.8613,157.1006,156.8325,156.9953,5518.0
2019-07-09 11:00:00,163.96,164.05,163.8,163.81,6840.0,156.9857,157.0719,156.8325,156.8421,6840.0
2019-07-09 11:05:00,163.79,164.12,163.74,164.12,10523.0,156.823,157.1389,156.7751,157.1389,10523.0
2019-07-09 11:10:00,164.05,164.31,163.92,163.99,12354.0,157.0719,157.3208,156.9474,157.0144,12354.0
2019-07-09 11:15:00,163.98,164.23,163.98,164.17,4430.0,157.0049,157.2442,157.0049,157.1868,4430.0
2019-07-09 11:20:00,164.15,164.37,164.11,164.34,7574.0,157.1676,157.3783,157.1293,157.3496,7574.0
2019-07-09 11:25:00,164.38,164.69,164.35,164.35,34591.0,157.3879,157.6847,157.3591,157.3591,34591.0
2019-07-09 11:30:00,164.34,164.38,164.2,164.36,9979.0,157.3496,157.3879,157.2155,157.3687,9979.0
2019-07-09 11:35:00,164.37,164.43,164.29,164.36,16318.0,157.3783,157.4357,157.3017,157.3687,16318.0
2019-07-09 11:40:00,164.34,164.42,164.2,164.22,5864.0,157.3496,157.4262,157.2155,157.2347,5864.0
2019-07-09 11:45:00,164.25,164.32,164.25,164.29,1500.0,157.2634,157.3304,157.2634,157.3017,1500.0
2019-07-09 11:50:00,164.22,164.28,164.12,164.21,3843.0,157.2347,157.2921,157.1389,157.2251,3843.0
2019-07-09 11:55:00,164.22,164.33,164.22,164.26,3783.0,157.2347,157.34,157.2347,157.273,3783.0
2019-07-09 12:00:00,164.26,164.29,164.13,164.19,3008.0,157.273,157.3017,157.1485,157.2059,3008.0
2019-07-09 12:05:00,164.19,164.26,164.13,164.16,2500.0,157.2059,157.273,157.1485,157.1772,2500.0
2019-07-09 12:10:00,164.2,164.21,164.1,164.1,3000.0,157.2155,157.2251,157.1198,157.1198,3000.0
2019-07-09 12:15:00,164.1,164.22,164.1,164.19,3792.0,157.1198,157.2347,157.1198,157.2059,3792.0
2019-07-09 12:20:00,164.16,164.16,164.06,164.08,1000.0,157.1772,157.1772,157.0815,157.1006,1000.0
2019-07-09 12:25:00,164.04,164.17,163.98,164.12,13423.0,157.0623,157.1868,157.0049,157.1389,13423.0
2019-07-09 12:30:00,164.11,164.11,163.98,164.08,6911.0,157.1293,157.1293,157.0049,157.1006,6911.0
2019-07-09 12:35:00,164.11,164.11,164.0,164.0,2591.0,157.1293,157.1293,157.024,157.024,2591.0
2019-07-09 12:40:00,164.0,164.07,163.91,164.03,5000.0,157.024,157.091,156.9379,157.0527,5000.0
2019-07-09 12:45:00,164.04,164.04,163.93,163.93,1300.0,157.0623,157.0623,156.957,156.957,1300.0
2019-07-09 12:50:00,163.92,163.95,163.85,163.92,2600.0,156.9474,156.9762,156.8804,156.9474,2600.0
2019-07-09 12:55:00,163.94,164.03,163.9,163.92,26332.0,156.9666,157.0527,156.9283,156.9474,26332.0
2019-07-09 13:00:00,163.93,163.99,163.89,163.96,3870.0,156.957,157.0144,156.9187,156.9857,3870.0
2019-07-09 13:05:00,163.92,164.05,163.92,164.0,2300.0,156.9474,157.0719,156.9474,157.024,2300.0
2019-07-09 13:10:00,164.03,164.09,164.03,164.05,4600.0,157.0527,157.1102,157.0527,157.0719,4600.0
2019-07-09 13:15:00,164.04,164.11,163.95,164.1,8110.0,157.0623,157.1293,156.9762,157.1198,8110.0
2019-07-09 13:20:00,164.09,164.22,164.09,164.11,2811.0,157.1102,157.2347,157.1102,157.1293,2811.0
2019-07-09 13:25:00,164.12,164.24,164.12,164.24,6000.0,157.1389,157.2538,157.1389,157.2538,6000.0
2019-07-09 13:30:00,164.22,164.29,164.16,164.27,14683.0,157.2347,157.3017,157.1772,157.2825,14683.0
2019-07-09 13:35:00,164.29,164.29,164.17,164.17,3601.0,157.3017,157.3017,157.1868,157.1868,3601.0
2019-07-09 13:40:00,164.18,164.28,164.18,164.27,4913.0,157.1964,157.2921,157.1964,157.2825,4913.0
2019-07-09 13:45:00,164.28,164.39,164.27,164.36,20597.0,157.2921,157.3974,157.2825,157.3687,20597.0
2019-07-09 13:50:00,164.35,164.36,164.1,164.1,5385.0,157.3591,157.3687,157.1198,157.1198,5385.0
2019-07-09 13:55:00,164.12,164.12,164.03,164.1,2190.0,157.1389,157.1389,157.0527,157.1198,2190.0
2019-07-09 14:00:00,164.09,164.14,164.03,164.08,2983.0,157.1102,157.1581,157.0527,157.1006,2983.0
2019-07-09 14:05:00,164.09,164.22,164.06,164.17,4300.0,157.1102,157.2347,157.0815,157.1868,4300.0
2019-07-09 14:10:00,164.17,164.23,164.15,164.2,5531.0,157.1868,157.2442,157.1676,157.2155,5531.0
2019-07-09 14:15:00,164.22,164.25,164.15,164.22,3928.0,157.2347,157.2634,157.1676,157.2347,3928.0
2019-07-09 14:20:00,164.22,164.29,164.16,164.27,3401.0,157.2347,157.3017,157.1772,157.2825,3401.0
2019-07-09 14:25:00,164.29,164.41,164.24,164.4,8746.0,157.3017,157.4166,157.2538,157.407,8746.0
2019-07-09 14:30:00,164.39,164.5,164.27,164.29,14401.0,157.3974,157.5028,157.2825,157.3017,14401.0
2019-07-09 14:35:00,164.28,164.31,164.24,164.27,5359.0,157.2921,157.3208,157.2538,157.2825,5359.0
2019-07-09 14:40:00,164.27,164.32,164.24,164.32,2091.0,157.2825,157.3304,157.2538,157.3304,2091.0
2019-07-09 14:45:00,164.35,164.43,164.34,164.34,3347.0,157.3591,157.4357,157.3496,157.3496,3347.0
2019-07-09 14:50:00,164.43,164.5,164.43,164.49,4812.0,157.4357,157.5028,157.4357,157.4932,4812.0
2019-07-09 14:55:00,164.5,164.54,164.46,164.49,8470.0,157.5028,157.5411,157.4645,157.4932,8470.0
2019-07-09 15:00:00,164.47,164.68,164.44,164.57,58420.0,157.474,157.6751,157.4453,157.5698,58420.0
2019-07-09 15:05:00,164.57,164.57,164.28,164.5,18270.0,157.5698,157.5698,157.2921,157.5028,18270.0
2019-07-09 15:10:00,164.49,164.51,164.4,164.42,7487.0,157.4932,157.5123,157.407,157.4262,7487.0
2019-07-09 15:15:00,164.41,164.55,164.41,164.54,9032.0,157.4166,157.5506,157.4166,157.5411,9032.0
2019-07-09 15:20:00,164.53,164.55,164.41,164.41,7242.0,157.5315,157.5506,157.4166,157.4166,7242.0
2019-07-09 15:25:00,164.42,164.45,164.31,164.45,7347.0,157.4262,157.4549,157.3208,157.4549,7347.0
2019-07-09 15:30:00,164.44,164.61,164.38,164.61,11710.0,157.4453,157.6081,157.3879,157.6081,11710.0
2019-07-09 15:35:00,164.61,164.67,164.51,164.64,52519.0,157.6081,157.6655,157.5123,157.6368,52519.0
2019-07-09 15:40:00,164.66,164.77,164.63,164.77,76146.0,157.656,157.7613,157.6272,157.7613,76146.0
2019-07-09 15:45:00,164.78,164.84,164.71,164.71,20018.0,157.7708,157.8283,157.7038,157.7038,20018.0
2019-07-09 15:50:00,164.71,164.89,164.7,164.88,31283.0,157.7038,157.8762,157.6942,157.8666,31283.0
2019-07-09 15:55:00,164.86,164.91,164.76,164.82,67008.0,157.8474,157.8953,157.7517,157.8091,67008.0
2019-07-10 09:30:00,165.67,166.13,164.96,165.48,16283.0,158.623,159.0634,157.9432,158.4411,16283.0
2019-07-10 09:35:00,165.56,165.65,165.2,165.56,11807.0,158.5177,158.6038,158.173,158.5177,11807.0
2019-07-10 09:40:00,165.62,165.62,165.25,165.36,6198.0,158.5751,158.5751,158.2209,158.3262,6198.0
2019-07-10 09:45:00,165.34,165.37,165.02,165.21,14883.0,158.307,158.3357,158.0006,158.1826,14883.0
2019-07-10 09:50:00,165.26,165.43,165.22,165.33,4683.0,158.2304,158.3932,158.1921,158.2975,4683.0
2019-07-10 09:55:00,165.35,165.35,164.7,164.99,12123.0,158.3166,158.3166,157.6942,157.9719,12123.0
2019-07-10 10:00:00,165.1,165.26,164.95,165.19,5583.0,158.0772,158.2304,157.9336,158.1634,5583.0
2019-07-10 10:05:00,165.15,165.27,164.92,164.96,7759.0,158.1251,158.24,157.9049,157.9432,7759.0
2019-07-10 10:10:00,165.05,165.07,164.86,164.86,2875.0,158.0294,158.0485,157.8474,157.8474,2875.0
2019-07-10 10:15:00,164.9,165.0,164.7,164.83,3845.0,157.8857,157.9815,157.6942,157.8187,3845.0
2019-07-10 10:20:00,164.83,165.08,164.83,164.88,1300.0,157.8187,158.0581,157.8187,157.8666,1300.0
2019-07-10 10:25:00,164.86,164.93,164.66,164.85,3717.0,157.8474,157.9145,157.656,157.8379,3717.0
2019-07-10 10:30:00,164.85,164.97,164.81,164.96,3639.0,157.8379,157.9528,157.7996,157.9432,3639.0
2019-07-10 10:35:00,164.96,164.97,164.82,164.97,4771.0,157.9432,157.9528,157.8091,157.9528,4771.0
2019-07-10 10:40:00,164.95,164.99,164.68,164.93,13736.0,157.9336,157.9719,157.6751,157.9145,13736.0
2019-07-10 10:45:00,164.94,165.14,164.82,165.05,2922.0,157.924,158.1155,157.8091,158.0294,2922.0
2019-07-10 10:50:00,165.03,165.03,164.68,164.69,2062.0,158.0102,158.0102,157.6751,157.6847,2062.0
2019-07-10 10:55:00,164.63,164.72,164.37,164.37,2683.0,157.6272,157.7134,157.3783,157.3783,2683.0
2019-07-10 11:00:00,164.4,164.48,164.3,164.4,4843.0,157.407,157.4836,157.3113,157.407,4843.0
2019-07-10 11:05:00,164.36,164.43,164.29,164.43,2020.0,157.3687,157.4357,157.3017,157.4357,2020.0
2019-07-10 11:10:00,164.22,164.27,164.13,164.24,3851.0,157.2347,157.2825,157.1485,157.2538,3851.0
2019-07-10 11:15:00,164.24,164.29,164.06,164.06,5031.0,157.2538,157.3017,157.0815,157.0815,5031.0
2019-07-10 11:20:00,164.02,164.07,163.78,163.81,4926.0,157.0432,157.091,156.8134,156.8421,4926.0
2019-07-10 11:25:00,163.79,164.11,163.74,163.74,14042.0,156.823,157.1293,156.7751,156.7751,14042.0
2019-07-10 11:30:00,163.74,163.97,163.71,163.92,9973.0,156.7751,156.9953,156.7464,156.9474,9973.0
2019-07-10 11:35:00,163.89,164.16,163.88,163.99,18811.0,156.9187,157.1772,156.9091,157.0144,18811.0
2019-07-10 11:40:00,163.95,163.96,163.87,163.94,7740.0,156.9762,156.9857,156.8996,156.9666,7740.0
2019-07-10 11:45:00,163.98,164.05,163.9,164.0,9228.0,157.0049,157.0719,156.9283,157.024,9228.0
2019-07-10 11:50:00,164.01,164.24,163.97,164.22,8160.0,157.0336,157.2538,156.9953,157.2347,8160.0
2019-07-10 11:55:00,164.19,164.27,164.14,164.18,4000.0,157.2059,157.2825,157.1581,157.1964,4000.0
2019-07-10 12:00:00,164.15,164.15,163.97,164.0,6100.0,157.1676,157.1676,156.9953,157.024,6100.0
2019-07-10 12:05:00,164.01,164.07,163.98,164.05,23526.0,157.0336,157.091,157.0049,157.0719,23526.0
2019-07-10 12:10:00,164.02,164.02,163.84,163.95,25507.0,157.0432,157.0432,156.8708,156.9762,25507.0
2019-07-10 12:15:00,163.97,164.13,163.92,163.99,2998.0,156.9953,157.1485,156.9474,157.0144,2998.0
2019-07-10 12:20:00,164.0,164.0,163.81,163.87,1600.0,157.024,157.024,156.8421,156.8996,1600.0
2019-07-10 12:25:00,163.78,163.78,163.59,163.69,8898.0,156.8134,156.8134,156.6315,156.7272,8898.0
2019-07-10 12:30:00,163.65,163.68,163.57,163.68,13772.0,156.6889,156.7176,156.6123,156.7176,13772.0
2019-07-10 12:35:00,163.7,163.7,163.62,163.63,4886.0,156.7368,156.7368,156.6602,156.6698,4886.0
2019-07-10 12:40:00,163.63,163.66,163.55,163.61,6076.0,156.6698,156.6985,156.5932,156.6506,6076.0
2019-07-10 12:45:00,163.59,163.62,163.48,163.6,5062.0,156.6315,156.6602,156.5261,156.641,5062.0
2019-07-10 12:50:00,163.62,163.67,163.58,163.61,16490.0,156.6602,156.7081,156.6219,156.6506,16490.0
2019-07-10 12:55:00,163.56,163.72,163.54,163.72,6237.0,156.6027,156.7559,156.5836,156.7559,6237.0
2019-07-10 13:00:00,163.71,163.8,163.68,163.68,2913.0,156.7464,156.8325,156.7176,156.7176,2913.0
2019-07-10 13:05:00,163.65,163.65,163.5,163.5,11421.0,156.6889,156.6889,156.5453,156.5453,11421.0
2019-07-10 13:10:00,163.5,163.63,163.5,163.6,5871.0,156.5453,156.6698,156.5453,156.641,5871.0
2019-07-10 13:15:00,163.62,163.62,163.45,163.55,3074.0,156.6602,156.6602,156.4974,156.5932,3074.0
2019-07-10 13:20:00,163.57,163.61,163.53,163.56,4225.0,156.6123,156.6506,156.574,156.6027,4225.0
2019-07-10 13:25:00,163.58,163.58,163.43,163.44,3424.0,156.6219,156.6219,156.4783,156.4878,3424.0
2019-07-10 13:30:00,163.43,163.57,163.43,163.55,4115.0,156.4783,156.6123,156.4783,156.5932,4115.0
2019-07-10 13:35:00,163.56,163.65,163.56,163.59,7200.0,156.6027,156.6889,156.6027,156.6315,7200.0
2019-07-10 13:40:00,163.59,163.65,163.49,163.56,8871.0,156.6315,156.6889,156.5357,156.6027,8871.0
2019-07-10 13:45:00,163.58,163.6,163.48,163.52,3360.0,156.6219,156.641,156.5261,156.5644,3360.0
2019-07-10 13:50:00,163.53,163.53,163.4,163.46,3766.0,156.574,156.574,156.4495,156.507,3766.0
2019-07-10 13:55:00,163.47,163.5,163.39,163.41,1892.0,156.5166,156.5453,156.44,156.4591,1892.0
2019-07-10 14:00:00,163.43,163.52,163.29,163.42,4578.0,156.4783,156.5644,156.3442,156.4687,4578.0
2019-07-10 14:05:00,163.4,163.4,163.25,163.25,2459.0,156.4495,156.4495,156.3059,156.3059,2459.0
2019-07-10 14:10:00,163.28,163.34,163.17,163.23,4149.0,156.3347,156.3921,156.2293,156.2868,4149.0
2019-07-10 14:15:00,163.21,163.24,163.14,163.14,4316.0,156.2676,156.2964,156.2006,156.2006,4316.0
2019-07-10 14:20:00,163.13,163.16,163.01,163.02,3330.0,156.191,156.2198,156.0761,156.0857,3330.0
2019-07-10 14:25:00,163.0,163.04,162.88,162.95,45998.0,156.0666,156.1049,155.9517,156.0187,45998.0
2019-07-10 14:30:00,162.95,163.11,162.95,163.07,5877.0,156.0187,156.1719,156.0187,156.1336,5877.0
2019-07-10 14:35:00,163.07,163.13,162.98,162.98,6038.0,156.1336,156.191,156.0474,156.0474,6038.0
2019-07-10 14:40:00,162.99,163.11,162.98,163.09,7545.0,156.057,156.1719,156.0474,156.1527,7545.0
2019-07-10 14:45:00,163.06,163.14,163.0,163.14,9053.0,156.124,156.2006,156.0666,156.2006,9053.0
2019-07-10 14:50:00,163.12,163.24,163.11,163.24,3203.0,156.1815,156.2964,156.1719,156.2964,3203.0
2019-07-10 14:55:00,163.24,163.34,163.24,163.34,1600.0,156.2964,156.3921,156.2964,156.3921,1600.0
2019-07-10 15:00:00,163.33,163.4,163.27,163.36,3139.0,156.3825,156.4495,156.3251,156.4112,3139.0
2019-07-10 15:05:00,163.35,163.42,163.3,163.4,5978.0,156.4017,156.4687,156.3538,156.4495,5978.0
2019-07-10 15:10:00,163.46,163.54,163.44,163.47,5395.0,156.507,156.5836,156.4878,156.5166,5395.0
2019-07-10 15:15:00,163.49,163.56,163.47,163.51,3907.0,156.5357,156.6027,156.5166,156.5549,3907.0
2019-07-10 15:20:00,163.53,163.65,163.52,163.63,6751.0,156.574,156.6889,156.5644,156.6698,6751.0
2019-07-10 15:25:00,163.65,163.72,163.55,163.58,16669.0,156.6889,156.7559,156.5932,156.6219,16669.0
2019-07-10 15:30:00,163.58,163.74,163.58,163.74,8584.0,156.6219,156.7751,156.6219,156.7751,8584.0
2019-07-10 15:35:00,163.75,163.75,163.55,163.59,10236.0,156.7847,156.7847,156.5932,156.6315,10236.0
2019-07-10 15:40:00,163.59,163.72,163.52,163.65,9083.0,156.6315,156.7559,156.5644,156.6889,9083.0
2019-07-10 15:45:00,163.63,163.73,163.6,163.71,38351.0,156.6698,156.7655,156.641,156.7464,38351.0
2019-07-10 15:50:00,163.69,163.86,163.68,163.81,38106.0,156.7272,156.89,156.7176,156.8421,38106.0
2019-07-10 15:55:00,163.82,163.95,163.69,163.88,60732.0,156.8517,156.9762,156.7272,156.9091,60732.0
2019-07-11 09:30:00,164.4,164.44,163.7,163.88,24965.0,157.407,157.4453,156.7368,156.9091,24965.0
2019-07-11 09:35:00,164.0,164.32,163.92,164.08,3234.0,157.024,157.3304,156.9474,157.1006,3234.0
2019-07-11 09:40:00,164.0,164.03,163.51,163.53,25538.0,157.024,157.0527,156.5549,156.574,25538.0
2019-07-11 09:45:00,163.57,163.73,163.29,163.41,4791.0,156.6123,156.7655,156.3442,156.4591,4791.0
2019-07-11 09:50:00,163.43,163.43,163.15,163.26,4751.0,156.4783,156.4783,156.2102,156.3155,4751.0
2019-07-11 09:55:00,163.19,163.65,163.19,163.64,3912.0,156.2485,156.6889,156.2485,156.6793,3912.0
2019-07-11 10:00:00,163.65,163.74,163.63,163.65,3400.0,156.6889,156.7751,156.6698,156.6889,3400.0
2019-07-11 10:05:00,163.61,163.69,163.49,163.53,6544.0,156.6506,156.7272,156.5357,156.574,6544.0
2019-07-11 10:10:00,163.54,163.67,163.46,163.67,3051.0,156.5836,156.7081,156.507,156.7081,3051.0
2019-07-11 10:15:00,163.55,163.74,163.51,163.71,4248.0,156.5932,156.7751,156.5549,156.7464,4248.0
2019-07-11 10:20:00,163.67,163.97,163.66,163.96,6086.0,156.7081,156.9953,156.6985,156.9857,6086.0
2019-07-11 10:25:00,163.99,163.99,163.82,163.84,3285.0,157.0144,157.0144,156.8517,156.8708,3285.0
2019-07-11 10:30:00,163.88,163.88,163.71,163.75,4410.0,156.9091,156.9091,156.7464,156.7847,4410.0
2019-07-11 10:35:00,163.71,163.79,163.65,163.7,3400.0,156.7464,156.823,156.6889,156.7368,3400.0
2019-07-11 10:40:00,163.71,163.89,163.71,163.86,6030.0,156.7464,156.9187,156.7464,156.89,6030.0
2019-07-11 10:45:00,163.89,164.25,163.89,164.25,18636.0,156.9187,157.2634,156.9187,157.2634,18636.0
2019-07-11 10:50:00,164.25,164.76,164.14,164.66,16655.0,157.2634,157.7517,157.1581,157.656,16655.0
2019-07-11 10:55:00,164.67,164.79,164.41,164.78,35323.0,157.6655,157.7804,157.4166,157.7708,35323.0
2019-07-11 11:00:00,164.78,165.22,164.74,165.22,12103.0,157.7708,158.1921,157.7325,158.1921,12103.0
2019-07-11 11:05:00,165.09,165.23,165.09,165.19,3500.0,158.0677,158.2017,158.0677,158.1634,3500.0
2019-07-11 11:10:00,165.18,165.24,165.04,165.13,6527.0,158.1538,158.2113,158.0198,158.106,6527.0
2019-07-11 11:15:00,165.12,165.14,164.92,165.02,3852.0,158.0964,158.1155,157.9049,158.0006,3852.0
2019-07-11 11:20:00,165.06,165.16,165.06,165.16,1200.0,158.0389,158.1347,158.0389,158.1347,1200.0
2019-07-11 11:25:00,165.15,165.21,165.08,165.21,925.0,158.1251,158.1826,158.0581,158.1826,925.0
2019-07-11 11:30:00,165.22,165.34,165.12,165.34,2465.0,158.1921,158.307,158.0964,158.307,2465.0
2019-07-11 11:35:00,165.34,165.41,165.15,165.23,1700.0,158.307,158.374,158.1251,158.2017,1700.0
2019-07-11 11:40:00,165.24,165.24,165.09,165.09,2600.0,158.2113,158.2113,158.0677,158.0677,2600.0
2019-07-11 11:45:00,165.07,165.07,164.74,164.75,4543.0,158.0485,158.0485,157.7325,157.7421,4543.0
2019-07-11 11:50:00,164.75,164.94,164.74,164.94,5762.0,157.7421,157.924,157.7325,157.924,5762.0
2019-07-11 11:55:00,164.87,165.02,164.73,164.91,5801.0,157.857,158.0006,157.723,157.8953,5801.0
2019-07-11 12:00:00,164.86,164.9,164.77,164.8,4000.0,157.8474,157.8857,157.7613,157.79,4000.0
2019-07-11 12:05:00,164.76,164.8,164.65,164.68,2762.0,157.7517,157.79,157.6464,157.6751,2762.0
2019-07-11 12:10:00,164.69,164.69,164.64,164.67,1100.0,157.6847,157.6847,157.6368,157.6655,1100.0
2019-07-11 12:15:00,164.62,164.62,164.55,164.56,1508.0,157.6177,157.6177,157.5506,157.5602,1508.0
2019-07-11 12:20:00,164.6,164.6,164.5,164.5,2775.0,157.5985,157.5985,157.5028,157.5028,2775.0
2019-07-11 12:25:00,164.48,164.6,164.27,164.6,2600.0,157.4836,157.5985,157.2825,157.5985,2600.0
2019-07-11 12:30:00,164.54,164.58,164.47,164.56,1962.0,157.5411,157.5794,157.474,157.5602,1962.0
2019-07-11 12:35:00,164.55,164.65,164.55,164.65,800.0,157.5506,157.6464,157.5506,157.6464,800.0
2019-07-11 12:40:00,164.59,164.69,164.58,164.69,2105.0,157.5889,157.6847,157.5794,157.6847,2105.0
2019-07-11 12:45:00,164.69,164.74,164.66,164.7,2800.0,157.6847,157.7325,157.656,157.6942,2800.0
2019-07-11 12:50:00,164.71,164.71,164.59,164.64,2900.0,157.7038,157.7038,157.5889,157.6368,2900.0
2019-07-11 12:55:00,164.66,164.72,164.65,164.68,1503.0,157.656,157.7134,157.6464,157.6751,1503.0
2019-07-11 13:00:00,164.68,164.73,164.56,164.59,18516.0,157.6751,157.723,157.5602,157.5889,18516.0
2019-07-11 13:05:00,164.56,164.58,164.47,164.52,2000.0,157.5602,157.5794,157.474,157.5219,2000.0
2019-07-11 13:10:00,164.49,164.5,164.47,164.5,300.0,157.4932,157.5028,157.474,157.5028,300.0
2019-07-11 13:15:00,164.6,164.6,164.51,164.56,1200.0,157.5985,157.5985,157.5123,157.5602,1200.0
2019-07-11 13:20:00,164.5,164.57,164.47,164.56,1400.0,157.5028,157.5698,157.474,157.5602,1400.0
2019-07-11 13:25:00,164.55,164.6,164.31,164.32,2310.0,157.5506,157.5985,157.3208,157.3304,2310.0
2019-07-11 13:30:00,164.33,164.36,164.2,164.22,5825.0,157.34,157.3687,157.2155,157.2347,5825.0
2019-07-11 13:35:00,164.13,164.13,163.96,163.99,8972.0,157.1485,157.1485,156.9857,157.0144,8972.0
2019-07-11 13:40:00,163.99,164.03,163.96,163.99,9455.0,157.0144,157.0527,156.9857,157.0144,9455.0
2019-07-11 13:45:00,163.98,164.03,163.84,163.97,5280.0,157.0049,157.0527,156.8708,156.9953,5280.0
2019-07-11 13:50:00,163.98,164.06,163.94,164.06,2203.0,157.0049,157.0815,156.9666,157.0815,2203.0
2019-07-11 13:55:00,164.06,164.13,164.01,164.04,2653.0,157.0815,157.1485,157.0336,157.0623,2653.0
2019-07-11 14:00:00,164.09,164.15,164.02,164.12,16515.0,157.1102,157.1676,157.0432,157.1389,16515.0
2019-07-11 14:05:00,164.15,164.15,163.93,163.93,1885.0,157.1676,157.1676,156.957,156.957,1885.0
2019-07-11 14:10:00,163.96,163.96,163.8,163.81,4614.0,156.9857,156.9857,156.8325,156.8421,4614.0
2019-07-11 14:15:00,163.79,163.93,163.77,163.84,4054.0,156.823,156.957,156.8038,156.8708,4054.0
2019-07-11 14:20:00,163.87,163.95,163.87,163.93,3056.0,156.8996,156.9762,156.8996,156.957,3056.0
2019-07-11 14:25:00,163.97,164.01,163.86,163.87,2000.0,156.9953,157.0336,156.89,156.8996,2000.0
2019-07-11 14:30:00,163.88,163.91,163.86,163.88,2900.0,156.9091,156.9379,156.89,156.9091,2900.0
2019-07-11 14:35:00,163.9,164.1,163.83,163.96,12364.0,156.9283,157.1198,156.8613,156.9857,12364.0
2019-07-11 14:40:00,164.04,164.12,163.99,164.05,4354.0,157.0623,157.1389,157.0144,157.0719,4354.0
2019-07-11 14:45:00,164.03,164.1,163.82,163.82,6123.0,157.0527,157.1198,156.8517,156.8517,6123.0
2019-07-11 14:50:00,163.91,163.93,163.76,163.79,6043.0,156.9379,156.957,156.7942,156.823,6043.0
2019-07-11 14:55:00,163.79,163.89,163.75,163.8,5384.0,156.823,156.9187,156.7847,156.8325,5384.0
2019-07-11 15:00:00,163.81,163.91,163.75,163.87,4882.0,156.8421,156.9379,156.7847,156.8996,4882.0
2019-07-11 15:05:00,163.92,163.96,163.9,163.94,3717.0,156.9474,156.9857,156.9283,156.9666,3717.0
2019-07-11 15:10:00,163.94,163.94,163.8,163.82,5366.0,156.9666,156.9666,156.8325,156.8517,5366.0
2019-07-11 15:15:00,163.83,164.01,163.83,164.0,16874.0,156.8613,157.0336,156.8613,157.024,16874.0
2019-07-11 15:20:00,164.01,164.04,163.86,163.86,12376.0,157.0336,157.0623,156.89,156.89,12376.0
2019-07-11 15:25:00,163.87,163.88,163.68,163.68,8428.0,156.8996,156.9091,156.7176,156.7176,8428.0
2019-07-11 15:30:00,163.69,163.76,163.62,163.68,11829.0,156.7272,156.7942,156.6602,156.7176,11829.0
2019-07-11 15:35:00,163.66,163.72,163.6,163.64,11081.0,156.6985,156.7559,156.641,156.6793,11081.0
2019-07-11 15:40:00,163.65,163.65,163.55,163.62,13889.0,156.6889,156.6889,156.5932,156.6602,13889.0
2019-07-11 15:45:00,163.63,163.9,163.63,163.88,16374.0,156.6698,156.9283,156.6698,156.9091,16374.0
2019-07-11 15:50:00,163.9,164.05,163.75,163.92,63758.0,156.9283,157.0719,156.7847,156.9474,63758.0
2019-07-11 15:55:00,163.91,164.19,163.86,164.13,78699.0,156.9379,157.2059,156.89,157.1485,78699.0
2019-07-12 09:30:00,164.61,164.94,164.41,164.42,12019.0,157.6081,157.924,157.4166,157.4262,12019.0
2019-07-12 09:35:00,164.41,164.87,164.21,164.57,5868.0,157.4166,157.857,157.2251,157.5698,5868.0
2019-07-12 09:40:00,164.54,164.54,164.05,164.06,4713.0,157.5411,157.5411,157.0719,157.0815,4713.0
2019-07-12 09:45:00,164.09,164.33,164.05,164.19,6193.0,157.1102,157.34,157.0719,157.2059,6193.0
2019-07-12 09:50:00,164.16,164.16,163.4,163.4,2200.0,157.1772,157.1772,156.4495,156.4495,2200.0
2019-07-12 09:55:00,163.57,163.57,163.03,163.06,8240.0,156.6123,156.6123,156.0953,156.124,8240.0
2019-07-12 10:00:00,163.14,163.3,163.03,163.3,7788.0,156.2006,156.3538,156.0953,156.3538,7788.0
2019-07-12 10:05:00,163.16,163.62,163.1,163.55,9391.0,156.2198,156.6602,156.1623,156.5932,9391.0
2019-07-12 10:10:00,163.59,163.68,163.38,163.42,5412.0,156.6315,156.7176,156.4304,156.4687,5412.0
2019-07-12 10:15:00,163.37,163.5,163.1,163.1,7561.0,156.4208,156.5453,156.1623,156.1623,7561.0
2019-07-12 10:20:00,163.13,163.21,162.72,162.72,10355.0,156.191,156.2676,155.7985,155.7985,10355.0
2019-07-12 10:25:00,162.73,163.11,162.53,163.01,25582.0,155.808,156.1719,155.6166,156.0761,25582.0
2019-07-12 10:30:00,163.03,163.03,162.35,162.4,13332.0,156.0953,156.0953,155.4442,155.4921,13332.0
2019-07-12 10:35:00,162.36,162.47,162.06,162.36,10740.0,155.4538,155.5591,155.1665,155.4538,10740.0
2019-07-12 10:40:00,162.31,162.76,162.25,162.73,7046.0,155.4059,155.8368,155.3485,155.808,7046.0
2019-07-12 10:45:00,162.76,162.93,162.64,162.93,15805.0,155.8368,155.9995,155.7219,155.9995,15805.0
2019-07-12 10:50:00,162.94,163.04,162.71,162.71,4241.0,156.0091,156.1049,155.7889,155.7889,4241.0
2019-07-12 10:55:00,162.75,162.84,162.64,162.84,4148.0,155.8272,155.9134,155.7219,155.9134,4148.0
2019-07-12 11:00:00,162.9,163.2,162.9,163.2,4060.0,155.9708,156.2581,155.9708,156.2581,4060.0
2019-07-12 11:05:00,163.25,163.39,163.2,163.25,3472.0,156.3059,156.44,156.2581,156.3059,3472.0
2019-07-12 11:10:00,163.17,163.33,163.17,163.31,1871.0,156.2293,156.3825,156.2293,156.3634,1871.0
2019-07-12 11:15:00,163.33,163.34,163.23,163.27,4442.0,156.3825,156.3921,156.2868,156.3251,4442.0
2019-07-12 11:20:00,163.27,163.67,163.27,163.67,5690.0,156.3251,156.7081,156.3251,156.7081,5690.0
2019-07-12 11:25:00,163.76,163.76,163.56,163.56,2600.0,156.7942,156.7942,156.6027,156.6027,2600.0
2019-07-12 11:30:00,163.52,163.59,163.45,163.45,3672.0,156.5644,156.6315,156.4974,156.4974,3672.0
2019-07-12 11:35:00,163.43,163.55,163.37,163.55,3561.0,156.4783,156.5932,156.4208,156.5932,3561.0
2019-07-12 11:40:00,163.62,163.8,163.58,163.71,4623.0,156.6602,156.8325,156.6219,156.7464,4623.0
2019-07-12 11:45:00,163.78,163.85,163.68,163.7,6395.0,156.8134,156.8804,156.7176,156.7368,6395.0
2019-07-12 11:50:00,163.74,163.92,163.68,163.77,6626.0,156.7751,156.9474,156.7176,156.8038,6626.0
2019-07-12 11:55:00,163.82,163.89,163.73,163.78,10187.0,156.8517,156.9187,156.7655,156.8134,10187.0
2019-07-12 12:00:00,163.81,163.81,163.7,163.7,4931.0,156.8421,156.8421,156.7368,156.7368,4931.0
2019-07-12 12:05:00,163.7,163.78,163.63,163.76,9835.0,156.7368,156.8134,156.6698,156.7942,9835.0
2019-07-12 12:10:00,163.76,163.76,163.64,163.66,5797.0,156.7942,156.7942,156.6793,156.6985,5797.0
2019-07-12 12:15:00,163.68,163.68,163.58,163.65,4842.0,156.7176,156.7176,156.6219,156.6889,4842.0
2019-07-12 12:20:00,163.64,163.68,163.59,163.62,1983.0,156.6793,156.7176,156.6315,156.6602,1983.0
2019-07-12 12:25:00,163.62,163.76,163.61,163.68,2809.0,156.6602,156.7942,156.6506,156.7176,2809.0
2019-07-12 12:30:00,163.69,163.69,163.61,163.67,3575.0,156.7272,156.7272,156.6506,156.7081,3575.0
2019-07-12 12:35:00,163.68,163.68,163.6,163.67,5526.0,156.7176,156.7176,156.641,156.7081,5526.0
2019-07-12 12:40:00,163.7,163.89,163.56,163.89,8266.0,156.7368,156.9187,156.6027,156.9187,8266.0
2019-07-12 12:45:00,163.86,163.95,163.71,163.74,5456.0,156.89,156.9762,156.7464,156.7751,5456.0
2019-07-12 12:50:00,163.74,163.74,163.59,163.6,3000.0,156.7751,156.7751,156.6315,156.641,3000.0
2019-07-12 12:55:00,163.6,163.7,163.6,163.66,3650.0,156.641,156.7368,156.641,156.6985,3650.0
2019-07-12 13:00:00,163.64,163.64,163.4,163.4,4100.0,156.6793,156.6793,156.4495,156.4495,4100.0
2019-07-12 13:05:00,163.39,163.44,163.3,163.33,4052.0,156.44,156.4878,156.3538,156.3825,4052.0
2019-07-12 13:10:00,163.33,163.38,163.31,163.38,4894.0,156.3825,156.4304,156.3634,156.4304,4894.0
2019-07-12 13:15:00,163.37,163.42,163.26,163.26,3467.0,156.4208,156.4687,156.3155,156.3155,3467.0
2019-07-12 13:20:00,163.25,163.29,163.24,163.24,5160.0,156.3059,156.3442,156.2964,156.2964,5160.0
2019-07-12 13:25:00,163.26,163.28,163.2,163.2,4545.0,156.3155,156.3347,156.2581,156.2581,4545.0
2019-07-12 13:30:00,163.19,163.3,163.17,163.3,6333.0,156.2485,156.3538,156.2293,156.3538,6333.0
2019-07-12 13:35:00,163.26,163.28,163.21,163.24,5201.0,156.3155,156.3347,156.2676,156.2964,5201.0
2019-07-12 13:40:00,163.23,163.31,163.18,163.31,5146.0,156.2868,156.3634,156.2389,156.3634,5146.0
2019-07-12 13:45:00,163.36,163.36,163.27,163.3,3097.0,156.4112,156.4112,156.3251,156.3538,3097.0
2019-07-12 13:50:00,163.27,163.39,163.24,163.39,6208.0,156.3251,156.44,156.2964,156.44,6208.0
2019-07-12 13:55:00,163.37,163.4,163.26,163.33,3785.0,156.4208,156.4495,156.3155,156.3825,3785.0
2019-07-12 14:00:00,163.29,163.32,163.28,163.29,4012.0,156.3442,156.3729,156.3347,156.3442,4012.0
2019-07-12 14:05:00,163.27,163.4,163.26,163.4,13937.0,156.3251,156.4495,156.3155,156.4495,13937.0
2019-07-12 14:10:00,163.4,163.54,163.37,163.39,8053.0,156.4495,156.5836,156.4208,156.44,8053.0
2019-07-12 14:15:00,163.38,163.41,163.33,163.34,5015.0,156.4304,156.4591,156.3825,156.3921,5015.0
2019-07-12 14:20:00,163.32,163.48,163.32,163.37,15092.0,156.3729,156.5261,156.3729,156.4208,15092.0
2019-07-12 14:25:00,163.39,163.42,163.36,163.41,4254.0,156.44,156.4687,156.4112,156.4591,4254.0
2019-07-12 14:30:00,163.41,163.7,163.41,163.64,9726.0,156.4591,156.7368,156.4591,156.6793,9726.0
2019-07-12 14:35:00,163.63,163.65,163.48,163.48,4315.0,156.6698,156.6889,156.5261,156.5261,4315.0
2019-07-12 14:40:00,163.49,163.57,163.4,163.53,7987.0,156.5357,156.6123,156.4495,156.574,7987.0
2019-07-12 14:45:00,163.5,163.63,163.5,163.6,10282.0,156.5453,156.6698,156.5453,156.641,10282.0
2019-07-12 14:50:00,163.59,163.82,163.56,163.8,10855.0,156.6315,156.8517,156.6027,156.8325,10855.0
2019-07-12 14:55:00,163.82,163.86,163.68,163.72,4425.0,156.8517,156.89,156.7176,156.7559,4425.0
2019-07-12 15:00:00,163.73,163.82,163.69,163.69,4798.0,156.7655,156.8517,156.7272,156.7272,4798.0
2019-07-12 15:05:00,163.68,163.82,163.68,163.73,8404.0,156.7176,156.8517,156.7176,156.7655,8404.0
2019-07-12 15:10:00,163.71,163.82,163.71,163.74,12662.0,156.7464,156.8517,156.7464,156.7751,12662.0
2019-07-12 15:15:00,163.72,163.91,163.7,163.86,11327.0,156.7559,156.9379,156.7368,156.89,11327.0
2019-07-12 15:20:00,163.83,163.87,163.66,163.74,12959.0,156.8613,156.8996,156.6985,156.7751,12959.0
2019-07-12 15:25:00,163.72,163.84,163.72,163.8,7462.0,156.7559,156.8708,156.7559,156.8325,7462.0
2019-07-12 15:30:00,163.78,163.87,163.74,163.74,12826.0,156.8134,156.8996,156.7751,156.7751,12826.0
2019-07-12 15:35:00,163.74,163.91,163.74,163.87,15481.0,156.7751,156.9379,156.7751,156.8996,15481.0
2019-07-12 15:40:00,163.88,163.99,163.78,163.88,13106.0,156.9091,157.0144,156.8134,156.9091,13106.0
2019-07-12 15:45:00,163.89,164.0,163.77,163.99,19798.0,156.9187,157.024,156.8038,157.0144,19798.0
2019-07-12 15:50:00,164.0,164.02,163.9,164.0,30377.0,157.024,157.0432,156.9283,157.024,30377.0
2019-07-12 15:55:00,164.02,164.37,164.0,164.2,78980.0,157.0432,157.3783,157.024,157.2155,78980.0
2019-07-15 09:30:00,165.05,165.05,164.12,164.35,15696.0,158.0294,158.0294,157.1389,157.3591,15696.0
2019-07-15 09:35:00,164.34,164.77,164.11,164.6,19405.0,157.3496,157.7613,157.1293,157.5985,19405.0
2019-07-15 09:40:00,164.76,165.03,164.74,164.98,11605.0,157.7517,158.0102,157.7325,157.9623,11605.0
2019-07-15 09:45:00,164.92,164.99,164.49,164.75,4303.0,157.9049,157.9719,157.4932,157.7421,4303.0
2019-07-15 09:50:00,164.81,165.32,164.81,165.32,6357.0,157.7996,158.2879,157.7996,158.2879,6357.0
2019-07-15 09:55:00,165.28,165.58,165.17,165.33,15931.0,158.2496,158.5368,158.1443,158.2975,15931.0
2019-07-15 10:00:00,165.34,165.44,164.85,164.86,6290.0,158.307,158.4028,157.8379,157.8474,6290.0
2019-07-15 10:05:00,164.86,164.88,164.57,164.63,15538.0,157.8474,157.8666,157.5698,157.6272,15538.0
2019-07-15 10:10:00,164.66,164.66,164.28,164.36,4701.0,157.656,157.656,157.2921,157.3687,4701.0
2019-07-15 10:15:00,164.37,164.69,164.25,164.63,8861.0,157.3783,157.6847,157.2634,157.6272,8861.0
2019-07-15 10:20:00,164.61,164.65,164.4,164.61,14446.0,157.6081,157.6464,157.407,157.6081,14446.0
2019-07-15 10:25:00,164.66,164.66,164.38,164.4,3701.0,157.656,157.656,157.3879,157.407,3701.0
2019-07-15 10:30:00,164.44,164.64,164.22,164.23,4811.0,157.4453,157.6368,157.2347,157.2442,4811.0
2019-07-15 10:35:00,164.24,164.36,164.15,164.31,4572.0,157.2538,157.3687,157.1676,157.3208,4572.0
2019-07-15 10:40:00,164.36,164.41,164.28,164.36,2641.0,157.3687,157.4166,157.2921,157.3687,2641.0
2019-07-15 10:45:00,164.38,164.47,164.36,164.47,2100.0,157.3879,157.474,157.3687,157.474,2100.0
2019-07-15 10:50:00,164.51,164.71,164.41,164.71,4497.0,157.5123,157.7038,157.4166,157.7038,4497.0
2019-07-15 10:55:00,164.72,164.87,164.7,164.81,2426.0,157.7134,157.857,157.6942,157.7996,2426.0
2019-07-15 11:00:00,164.77,164.99,164.75,164.86,4901.0,157.7613,157.9719,157.7421,157.8474,4901.0
2019-07-15 11:05:00,164.89,164.92,164.73,164.78,2300.0,157.8762,157.9049,157.723,157.7708,2300.0
2019-07-15 11:10:00,164.81,164.84,164.6,164.76,4031.0,157.7996,157.8283,157.5985,157.7517,4031.0
2019-07-15 11:15:00,164.75,164.92,164.72,164.81,4511.0,157.7421,157.9049,157.7134,157.7996,4511.0
2019-07-15 11:20:00,164.8,164.8,164.67,164.72,5324.0,157.79,157.79,157.6655,157.7134,5324.0
2019-07-15 11:25:00,164.69,164.99,164.68,164.87,6112.0,157.6847,157.9719,157.6751,157.857,6112.0
2019-07-15 11:30:00,164.83,164.83,164.67,164.82,4140.0,157.8187,157.8187,157.6655,157.8091,4140.0
2019-07-15 11:35:00,164.85,165.06,164.81,165.04,4751.0,157.8379,158.0389,157.7996,158.0198,4751.0
2019-07-15 11:40:00,165.03,165.19,164.96,165.01,2167.0,158.0102,158.1634,157.9432,157.9911,2167.0
2019-07-15 11:45:00,165.04,165.12,164.93,164.97,4162.0,158.0198,158.0964,157.9145,157.9528,4162.0
2019-07-15 11:50:00,165.02,165.12,164.97,165.12,5994.0,158.0006,158.0964,157.9528,158.0964,5994.0
2019-07-15 11:55:00,165.08,165.08,165.01,165.05,1000.0,158.0581,158.0581,157.9911,158.0294,1000.0
2019-07-15 12:00:00,165.07,165.18,165.06,165.18,3300.0,158.0485,158.1538,158.0389,158.1538,3300.0
2019-07-15 12:05:00,165.19,165.19,165.02,165.04,3879.0,158.1634,158.1634,158.0006,158.0198,3879.0
2019-07-15 12:10:00,165.05,165.12,165.0,165.0,2500.0,158.0294,158.0964,157.9815,157.9815,2500.0
2019-07-15 12:15:00,164.96,165.1,164.95,165.02,2200.0,157.9432,158.0772,157.9336,158.0006,2200.0
2019-07-15 12:20:00,165.08,165.08,164.97,165.01,2431.0,158.0581,158.0581,157.9528,157.9911,2431.0
2019-07-15 12:25:00,164.98,165.16,164.98,165.16,3601.0,157.9623,158.1347,157.9623,158.1347,3601.0
2019-07-15 12:30:00,165.15,165.24,165.06,165.24,3251.0,158.1251,158.2113,158.0389,158.2113,3251.0
2019-07-15 12:35:00,165.29,165.49,165.29,165.46,7114.0,158.2592,158.4506,158.2592,158.4219,7114.0
2019-07-15 12:40:00,165.42,165.42,165.24,165.37,4848.0,158.3836,158.3836,158.2113,158.3357,4848.0
2019-07-15 12:45:00,165.36,165.36,165.16,165.21,2455.0,158.3262,158.3262,158.1347,158.1826,2455.0
2019-07-15 12:50:00,165.18,165.26,165.09,165.09,2510.0,158.1538,158.2304,158.0677,158.0677,2510.0
2019-07-15 12:55:00,165.07,165.28,165.07,165.22,2700.0,158.0485,158.2496,158.0485,158.1921,2700.0
2019-07-15 13:00:00,165.22,165.26,165.17,165.26,701.0,158.1921,158.2304,158.1443,158.2304,701.0
2019-07-15 13:05:00,165.27,165.28,165.14,165.17,1612.0,158.24,158.2496,158.1155,158.1443,1612.0
2019-07-15 13:10:00,165.24,165.27,165.21,165.27,1000.0,158.2113,158.24,158.1826,158.24,1000.0
2019-07-15 13:15:00,165.27,165.27,165.2,165.2,2303.0,158.24,158.24,158.173,158.173,2303.0
2019-07-15 13:20:00,165.21,165.24,165.14,165.2,1151.0,158.1826,158.2113,158.1155,158.173,1151.0
2019-07-15 13:25:00,165.22,165.35,165.22,165.31,1500.0,158.1921,158.3166,158.1921,158.2783,1500.0
2019-07-15 13:30:00,165.32,165.36,165.25,165.36,3200.0,158.2879,158.3262,158.2209,158.3262,3200.0
2019-07-15 13:35:00,165.37,165.43,165.24,165.42,4422.0,158.3357,158.3932,158.2113,158.3836,4422.0
2019-07-15 13:40:00,165.43,165.44,165.32,165.39,4863.0,158.3932,158.4028,158.2879,158.3549,4863.0
2019-07-15 13:45:00,165.41,165.44,165.33,165.33,2482.0,158.374,158.4028,158.2975,158.2975,2482.0
2019-07-15 13:50:00,165.36,165.38,165.3,165.37,2605.0,158.3262,158.3453,158.2687,158.3357,2605.0
2019-07-15 13:55:00,165.4,165.57,165.4,165.49,4462.0,158.3645,158.5272,158.3645,158.4506,4462.0
2019-07-15 14:00:00,165.47,165.59,165.34,165.43,16064.0,158.4315,158.5464,158.307,158.3932,16064.0
2019-07-15 14:05:00,165.44,165.64,165.44,165.46,3700.0,158.4028,158.5943,158.4028,158.4219,3700.0
2019-07-15 14:10:00,165.45,165.57,165.45,165.56,2020.0,158.4123,158.5272,158.4123,158.5177,2020.0
2019-07-15 14:15:00,165.53,165.58,165.53,165.58,2100.0,158.4889,158.5368,158.4889,158.5368,2100.0
2019-07-15 14:20:00,165.63,165.69,165.61,165.64,4600.0,158.5847,158.6421,158.5655,158.5943,4600.0
2019-07-15 14:25:00,165.62,165.72,165.6,165.65,11437.0,158.5751,158.6709,158.556,158.6038,11437.0
2019-07-15 14:30:00,165.63,165.75,165.6,165.66,9024.0,158.5847,158.6996,158.556,158.6134,9024.0
2019-07-15 14:35:00,165.64,165.64,165.43,165.53,6100.0,158.5943,158.5943,158.3932,158.4889,6100.0
2019-07-15 14:40:00,165.5,165.66,165.5,165.58,4100.0,158.4602,158.6134,158.4602,158.5368,4100.0
2019-07-15 14:45:00,165.59,165.63,165.57,165.6,3222.0,158.5464,158.5847,158.5272,158.556,3222.0
2019-07-15 14:50:00,165.61,165.61,165.5,165.56,1044.0,158.5655,158.5655,158.4602,158.5177,1044.0
2019-07-15 14:55:00,165.61,165.65,165.58,165.6,2400.0,158.5655,158.6038,158.5368,158.556,2400.0
2019-07-15 15:00:00,165.65,165.72,165.59,165.64,3199.0,158.6038,158.6709,158.5464,158.5943,3199.0
2019-07-15 15:05:00,165.61,165.72,165.61,165.72,4000.0,158.5655,158.6709,158.5655,158.6709,4000.0
2019-07-15 15:10:00,165.7,165.76,165.54,165.54,4800.0,158.6517,158.7092,158.4985,158.4985,4800.0
2019-07-15 15:15:00,165.51,165.54,165.44,165.45,5127.0,158.4698,158.4985,158.4028,158.4123,5127.0
2019-07-15 15:20:00,165.45,165.52,165.42,165.49,6400.0,158.4123,158.4794,158.3836,158.4506,6400.0
2019-07-15 15:25:00,165.45,165.61,165.44,165.57,5400.0,158.4123,158.5655,158.4028,158.5272,5400.0
2019-07-15 15:30:00,165.56,165.7,165.53,165.68,8200.0,158.5177,158.6517,158.4889,158.6326,8200.0
2019-07-15 15:35:00,165.67,165.69,165.63,165.67,6653.0,158.623,158.6421,158.5847,158.623,6653.0
2019-07-15 15:40:00,165.66,165.79,165.65,165.78,19752.0,158.6134,158.7379,158.6038,158.7283,19752.0
2019-07-15 15:45:00,165.78,165.97,165.76,165.85,18628.0,158.7283,158.9102,158.7092,158.7953,18628.0
2019-07-15 15:50:00,165.84,166.13,165.78,166.13,36012.0,158.7858,159.0634,158.7283,159.0634,36012.0
2019-07-15 15:55:00,166.13,166.14,165.79,165.94,39261.0,159.0634,159.073,158.7379,158.8815,39261.0
2019-07-16 09:30:00,165.75,166.0,165.75,165.79,7033.0,158.6996,158.939,158.6996,158.7379,7033.0
2019-07-16 09:35:00,165.75,166.0,165.16,165.16,3791.0,158.6996,158.939,158.1347,158.1347,3791.0
2019-07-16 09:40:00,165.11,165.24,164.81,164.86,4100.0,158.0868,158.2113,157.7996,157.8474,4100.0
2019-07-16 09:45:00,164.69,164.75,164.37,164.44,9854.0,157.6847,157.7421,157.3783,157.4453,9854.0
2019-07-16 09:50:00,164.44,164.53,164.17,164.24,11769.0,157.4453,157.5315,157.1868,157.2538,11769.0
2019-07-16 09:55:00,164.28,164.49,164.04,164.46,8358.0,157.2921,157.4932,157.0623,157.4645,8358.0
2019-07-16 10:00:00,164.53,164.8,164.35,164.8,7535.0,157.5315,157.79,157.3591,157.79,7535.0
2019-07-16 10:05:00,164.73,164.8,164.58,164.59,11480.0,157.723,157.79,157.5794,157.5889,11480.0
2019-07-16 10:10:00,164.59,164.65,164.52,164.63,5221.0,157.5889,157.6464,157.5219,157.6272,5221.0
2019-07-16 10:15:00,164.59,164.61,164.3,164.33,7883.0,157.5889,157.6081,157.3113,157.34,7883.0
2019-07-16 10:20:00,164.37,164.66,164.37,164.57,6739.0,157.3783,157.656,157.3783,157.5698,6739.0
2019-07-16 10:25:00,164.63,164.7,164.58,164.58,1762.0,157.6272,157.6942,157.5794,157.5794,1762.0
2019-07-16 10:30:00,164.55,164.56,164.48,164.51,2620.0,157.5506,157.5602,157.4836,157.5123,2620.0
2019-07-16 10:35:00,164.53,164.95,164.52,164.82,7954.0,157.5315,157.9336,157.5219,157.8091,7954.0
2019-07-16 10:40:00,164.83,164.98,164.83,164.9,4367.0,157.8187,157.9623,157.8187,157.8857,4367.0
2019-07-16 10:45:00,164.9,165.16,164.9,165.07,5600.0,157.8857,158.1347,157.8857,158.0485,5600.0
2019-07-16 10:50:00,165.06,165.3,165.05,165.1,5906.0,158.0389,158.2687,158.0294,158.0772,5906.0
2019-07-16 10:55:00,165.14,165.21,165.03,165.08,3286.0,158.1155,158.1826,158.0102,158.0581,3286.0
2019-07-16 11:00:00,165.07,165.21,165.05,165.06,4994.0,158.0485,158.1826,158.0294,158.0389,4994.0
2019-07-16 11:05:00,165.02,165.07,164.85,164.88,14295.0,158.0006,158.0485,157.8379,157.8666,14295.0
2019-07-16 11:10:00,164.87,165.12,164.85,165.12,6698.0,157.857,158.0964,157.8379,158.0964,6698.0
2019-07-16 11:15:00,165.09,165.23,164.99,165.05,10260.0,158.0677,158.2017,157.9719,158.0294,10260.0
2019-07-16 11:20:00,165.06,165.07,164.92,164.97,8400.0,158.0389,158.0485,157.9049,157.9528,8400.0
2019-07-16 11:25:00,164.97,165.0,164.88,165.0,2200.0,157.9528,157.9815,157.8666,157.9815,2200.0
2019-07-16 11:30:00,164.94,165.12,164.87,164.99,10452.0,157.924,158.0964,157.857,157.9719,10452.0
2019-07-16 11:35:00,164.95,165.05,164.91,164.91,6092.0,157.9336,158.0294,157.8953,157.8953,6092.0
2019-07-16 11:40:00,164.91,164.98,164.84,164.84,4200.0,157.8953,157.9623,157.8283,157.8283,4200.0
2019-07-16 11:45:00,164.85,164.85,164.66,164.8,5100.0,157.8379,157.8379,157.656,157.79,5100.0
2019-07-16 11:50:00,164.88,164.88,164.7,164.7,2700.0,157.8666,157.8666,157.6942,157.6942,2700.0
2019-07-16 11:55:00,164.71,164.82,164.6,164.64,4895.0,157.7038,157.8091,157.5985,157.6368,4895.0
2019-07-16 12:00:00,164.59,164.71,164.56,164.61,1520.0,157.5889,157.7038,157.5602,157.6081,1520.0
2019-07-16 12:05:00,164.58,164.61,164.48,164.5,4623.0,157.5794,157.6081,157.4836,157.5028,4623.0
2019-07-16 12:10:00,164.47,164.57,164.35,164.56,5000.0,157.474,157.5698,157.3591,157.5602,5000.0
2019-07-16 12:15:00,164.58,164.72,164.46,164.46,7088.0,157.5794,157.7134,157.4645,157.4645,7088.0
2019-07-16 12:20:00,164.46,164.63,164.38,164.63,9050.0,157.4645,157.6272,157.3879,157.6272,9050.0
2019-07-16 12:25:00,164.67,164.78,164.57,164.57,3068.0,157.6655,157.7708,157.5698,157.5698,3068.0
2019-07-16 12:30:00,164.6,164.65,164.48,164.61,7657.0,157.5985,157.6464,157.4836,157.6081,7657.0
2019-07-16 12:35:00,164.59,164.66,164.51,164.6,4501.0,157.5889,157.656,157.5123,157.5985,4501.0
2019-07-16 12:40:00,164.59,164.73,164.56,164.68,2708.0,157.5889,157.723,157.5602,157.6751,2708.0
2019-07-16 12:45:00,164.69,165.0,164.69,165.0,8066.0,157.6847,157.9815,157.6847,157.9815,8066.0
2019-07-16 12:50:00,165.0,165.01,164.74,164.78,3405.0,157.9815,157.9911,157.7325,157.7708,3405.0
2019-07-16 12:55:00,164.78,164.82,164.68,164.8,1508.0,157.7708,157.8091,157.6751,157.79,1508.0
2019-07-16 13:00:00,164.86,164.93,164.82,164.91,2000.0,157.8474,157.9145,157.8091,157.8953,2000.0
2019-07-16 13:05:00,164.88,164.99,164.88,164.96,6438.0,157.8666,157.9719,157.8666,157.9432,6438.0
2019-07-16 13:10:00,164.96,165.13,164.94,165.12,2600.0,157.9432,158.106,157.924,158.0964,2600.0
2019-07-16 13:15:00,165.14,165.18,165.06,165.18,6432.0,158.1155,158.1538,158.0389,158.1538,6432.0
2019-07-16 13:20:00,165.21,165.21,165.13,165.14,3490.0,158.1826,158.1826,158.106,158.1155,3490.0
2019-07-16 13:25:00,165.15,165.2,165.07,165.11,2000.0,158.1251,158.173,158.0485,158.0868,2000.0
2019-07-16 13:30:00,165.13,165.13,165.0,165.07,2600.0,158.106,158.106,157.9815,158.0485,2600.0
2019-07-16 13:35:00,165.06,165.07,164.94,164.97,2231.0,158.0389,158.0485,157.924,157.9528,2231.0
2019-07-16 13:40:00,164.95,164.95,164.8,164.82,7345.0,157.9336,157.9336,157.79,157.8091,7345.0
2019-07-16 13:45:00,164.79,164.79,164.55,164.66,13110.0,157.7804,157.7804,157.5506,157.656,13110.0
2019-07-16 13:50:00,164.66,164.69,164.47,164.51,14725.0,157.656,157.6847,157.474,157.5123,14725.0
2019-07-16 13:55:00,164.54,164.64,164.51,164.52,3971.0,157.5411,157.6368,157.5123,157.5219,3971.0
2019-07-16 14:00:00,164.56,164.62,164.51,164.61,5003.0,157.5602,157.6177,157.5123,157.6081,5003.0
2019-07-16 14:05:00,164.57,164.65,164.57,164.65,1801.0,157.5698,157.6464,157.5698,157.6464,1801.0
2019-07-16 14:10:00,164.6,164.63,164.52,164.58,2900.0,157.5985,157.6272,157.5219,157.5794,2900.0
2019-07-16 14:15:00,164.56,164.56,164.51,164.54,2336.0,157.5602,157.5602,157.5123,157.5411,2336.0
2019-07-16 14:20:00,164.51,164.64,164.43,164.58,8077.0,157.5123,157.6368,157.4357,157.5794,8077.0
2019-07-16 14:25:00,164.56,164.59,164.45,164.46,2904.0,157.5602,157.5889,157.4549,157.4645,2904.0
2019-07-16 14:30:00,164.46,164.5,164.39,164.42,8490.0,157.4645,157.5028,157.3974,157.4262,8490.0
2019-07-16 14:35:00,164.42,164.58,164.33,164.55,7035.0,157.4262,157.5794,157.34,157.5506,7035.0
2019-07-16 14:40:00,164.53,164.76,164.53,164.74,5305.0,157.5315,157.7517,157.5315,157.7325,5305.0
2019-07-16 14:45:00,164.76,164.82,164.64,164.82,2723.0,157.7517,157.8091,157.6368,157.8091,2723.0
2019-07-16 14:50:00,164.84,164.86,164.66,164.7,5000.0,157.8283,157.8474,157.656,157.6942,5000.0
2019-07-16 14:55:00,164.69,164.83,164.69,164.71,4600.0,157.6847,157.8187,157.6847,157.7038,4600.0
2019-07-16 15:00:00,164.71,164.8,164.67,164.78,13598.0,157.7038,157.79,157.6655,157.7708,13598.0
2019-07-16 15:05:00,164.78,164.88,164.69,164.73,3200.0,157.7708,157.8666,157.6847,157.723,3200.0
2019-07-16 15:10:00,164.73,164.87,164.73,164.8,6268.0,157.723,157.857,157.723,157.79,6268.0
2019-07-16 15:15:00,164.83,164.89,164.78,164.84,3660.0,157.8187,157.8762,157.7708,157.8283,3660.0
2019-07-16 15:20:00,164.82,164.92,164.78,164.87,5010.0,157.8091,157.9049,157.7708,157.857,5010.0
2019-07-16 15:25:00,164.83,164.83,164.68,164.7,21599.0,157.8187,157.8187,157.6751,157.6942,21599.0
2019-07-16 15:30:00,164.7,164.82,164.69,164.73,5972.0,157.6942,157.8091,157.6847,157.723,5972.0
2019-07-16 15:35:00,164.72,164.82,164.67,164.81,10454.0,157.7134,157.8091,157.6655,157.7996,10454.0
2019-07-16 15:40:00,164.8,164.85,164.73,164.78,9026.0,157.79,157.8379,157.723,157.7708,9026.0
2019-07-16 15:45:00,164.77,164.77,164.54,164.6,19048.0,157.7613,157.7613,157.5411,157.5985,19048.0
2019-07-16 15:50:00,164.57,164.85,164.57,164.67,28818.0,157.5698,157.8379,157.5698,157.6655,28818.0
2019-07-16 15:55:00,164.72,164.93,164.71,164.74,48058.0,157.7134,157.9145,157.7038,157.7325,48058.0
2019-07-17 09:30:00,164.77,165.53,164.77,165.31,13197.0,157.7613,158.4889,157.7613,158.2783,13197.0
2019-07-17 09:35:00,165.21,165.21,164.88,164.88,2300.0,158.1826,158.1826,157.8666,157.8666,2300.0
2019-07-17 09:40:00,164.99,165.48,164.94,165.48,7048.0,157.9719,158.4411,157.924,158.4411,7048.0
2019-07-17 09:45:00,165.32,165.4,165.19,165.36,3243.0,158.2879,158.3645,158.1634,158.3262,3243.0
2019-07-17 09:50:00,165.25,165.47,165.24,165.43,1000.0,158.2209,158.4315,158.2113,158.3932,1000.0
2019-07-17 09:55:00,165.46,165.46,165.18,165.18,2120.0,158.4219,158.4219,158.1538,158.1538,2120.0
2019-07-17 10:00:00,165.15,165.46,165.15,165.38,5695.0,158.1251,158.4219,158.1251,158.3453,5695.0
2019-07-17 10:05:00,165.31,165.39,165.0,165.12,10050.0,158.2783,158.3549,157.9815,158.0964,10050.0
2019-07-17 10:10:00,165.12,165.22,164.97,165.06,26622.0,158.0964,158.1921,157.9528,158.0389,26622.0
2019-07-17 10:15:00,164.98,165.0,164.54,164.72,35052.0,157.9623,157.9815,157.5411,157.7134,35052.0
2019-07-17 10:20:00,164.71,164.96,164.6,164.88,9020.0,157.7038,157.9432,157.5985,157.8666,9020.0
2019-07-17 10:25:00,164.8,164.9,164.71,164.73,6062.0,157.79,157.8857,157.7038,157.723,6062.0
2019-07-17 10:30:00,164.72,164.82,164.63,164.69,3443.0,157.7134,157.8091,157.6272,157.6847,3443.0
2019-07-17 10:35:00,164.7,164.75,164.56,164.59,4753.0,157.6942,157.7421,157.5602,157.5889,4753.0
2019-07-17 10:40:00,164.55,164.74,164.24,164.24,13473.0,157.5506,157.7325,157.2538,157.2538,13473.0
2019-07-17 10:45:00,164.16,164.29,164.02,164.16,2814.0,157.1772,157.3017,157.0432,157.1772,2814.0
2019-07-17 10:50:00,164.15,164.21,164.12,164.13,2653.0,157.1676,157.2251,157.1389,157.1485,2653.0
2019-07-17 10:55:00,164.16,164.28,164.11,164.18,4353.0,157.1772,157.2921,157.1293,157.1964,4353.0
2019-07-17 11:00:00,164.2,164.53,164.2,164.49,7133.0,157.2155,157.5315,157.2155,157.4932,7133.0
2019-07-17 11:05:00,164.48,164.62,164.46,164.5,3502.0,157.4836,157.6177,157.4645,157.5028,3502.0
2019-07-17 11:10:00,164.55,164.62,164.46,164.55,8236.0,157.5506,157.6177,157.4645,157.5506,8236.0
2019-07-17 11:15:00,164.58,164.6,164.38,164.44,6937.0,157.5794,157.5985,157.3879,157.4453,6937.0
2019-07-17 11:20:00,164.44,164.55,164.41,164.41,10525.0,157.4453,157.5506,157.4166,157.4166,10525.0
2019-07-17 11:25:00,164.48,164.59,164.41,164.43,5024.0,157.4836,157.5889,157.4166,157.4357,5024.0
2019-07-17 11:30:00,164.42,164.52,164.42,164.42,2755.0,157.4262,157.5219,157.4262,157.4262,2755.0
2019-07-17 11:35:00,164.43,164.51,164.42,164.43,2700.0,157.4357,157.5123,157.4262,157.4357,2700.0
2019-07-17 11:40:00,164.43,164.67,164.32,164.67,4800.0,157.4357,157.6655,157.3304,157.6655,4800.0
2019-07-17 11:45:00,164.68,164.73,164.59,164.69,9249.0,157.6751,157.723,157.5889,157.6847,9249.0
2019-07-17 11:50:00,164.63,164.83,164.57,164.83,7115.0,157.6272,157.8187,157.5698,157.8187,7115.0
2019-07-17 11:55:00,164.8,164.83,164.74,164.75,3592.0,157.79,157.8187,157.7325,157.7421,3592.0
2019-07-17 12:00:00,164.76,164.96,164.74,164.95,12708.0,157.7517,157.9432,157.7325,157.9336,12708.0
2019-07-17 12:05:00,164.9,164.93,164.82,164.83,2813.0,157.8857,157.9145,157.8091,157.8187,2813.0
2019-07-17 12:10:00,164.84,164.88,164.7,164.75,2400.0,157.8283,157.8666,157.6942,157.7421,2400.0
2019-07-17 12:15:00,164.72,164.8,164.69,164.8,1701.0,157.7134,157.79,157.6847,157.79,1701.0
2019-07-17 12:20:00,164.84,164.92,164.82,164.86,7627.0,157.8283,157.9049,157.8091,157.8474,7627.0
2019-07-17 12:25:00,164.84,164.92,164.82,164.89,10221.0,157.8283,157.9049,157.8091,157.8762,10221.0
2019-07-17 12:30:00,164.87,164.89,164.83,164.86,1200.0,157.857,157.8762,157.8187,157.8474,1200.0
2019-07-17 12:35:00,164.89,165.03,164.88,164.92,3838.0,157.8762,158.0102,157.8666,157.9049,3838.0
2019-07-17 12:40:00,164.89,164.89,164.82,164.84,4000.0,157.8762,157.8762,157.8091,157.8283,4000.0
2019-07-17 12:45:00,164.84,164.95,164.84,164.85,1837.0,157.8283,157.9336,157.8283,157.8379,1837.0
2019-07-17 12:50:00,164.86,164.89,164.86,164.89,200.0,157.8474,157.8762,157.8474,157.8762,200.0
2019-07-17 12:55:00,164.9,164.94,164.89,164.89,1818.0,157.8857,157.924,157.8762,157.8762,1818.0
2019-07-17 13:00:00,164.92,164.95,164.89,164.89,600.0,157.9049,157.9336,157.8762,157.8762,600.0
2019-07-17 13:05:00,164.84,164.93,164.82,164.9,1899.0,157.8283,157.9145,157.8091,157.8857,1899.0
2019-07-17 13:10:00,164.94,164.94,164.89,164.93,600.0,157.924,157.924,157.8762,157.9145,600.0
2019-07-17 13:15:00,164.91,164.94,164.88,164.88,600.0,157.8953,157.924,157.8666,157.8666,600.0
2019-07-17 13:20:00,164.86,164.92,164.86,164.88,3100.0,157.8474,157.9049,157.8474,157.8666,3100.0
2019-07-17 13:25:00,164.88,164.97,164.88,164.97,800.0,157.8666,157.9528,157.8666,157.9528,800.0
2019-07-17 13:30:00,164.97,165.0,164.95,165.0,4100.0,157.9528,157.9815,157.9336,157.9815,4100.0
2019-07-17 13:35:00,165.02,165.14,164.98,165.01,2075.0,158.0006,158.1155,157.9623,157.9911,2075.0
2019-07-17 13:40:00,165.03,165.15,165.03,165.07,1707.0,158.0102,158.1251,158.0102,158.0485,1707.0
2019-07-17 13:45:00,165.1,165.1,165.02,165.05,559.0,158.0772,158.0772,158.0006,158.0294,559.0
2019-07-17 13:50:00,165.06,165.09,165.04,165.05,1419.0,158.0389,158.0677,158.0198,158.0294,1419.0
2019-07-17 13:55:00,165.0,165.25,165.0,165.22,4141.0,157.9815,158.2209,157.9815,158.1921,4141.0
2019-07-17 14:00:00,165.23,165.25,165.06,165.14,3999.0,158.2017,158.2209,158.0389,158.1155,3999.0
2019-07-17 14:05:00,165.11,165.13,165.06,165.12,1913.0,158.0868,158.106,158.0389,158.0964,1913.0
2019-07-17 14:10:00,165.17,165.18,165.07,165.14,4577.0,158.1443,158.1538,158.0485,158.1155,4577.0
2019-07-17 14:15:00,165.16,165.23,165.15,165.21,1707.0,158.1347,158.2017,158.1251,158.1826,1707.0
2019-07-17 14:20:00,165.25,165.33,165.22,165.31,3245.0,158.2209,158.2975,158.1921,158.2783,3245.0
2019-07-17 14:25:00,165.33,165.38,165.18,165.19,9800.0,158.2975,158.3453,158.1538,158.1634,9800.0
2019-07-17 14:30:00,165.22,165.32,165.21,165.29,3735.0,158.1921,158.2879,158.1826,158.2592,3735.0
2019-07-17 14:35:00,165.32,165.36,165.3,165.32,1400.0,158.2879,158.3262,158.2687,158.2879,1400.0
2019-07-17 14:40:00,165.34,165.38,165.31,165.36,2300.0,158.307,158.3453,158.2783,158.3262,2300.0
2019-07-17 14:45:00,165.37,165.45,165.34,165.42,3100.0,158.3357,158.4123,158.307,158.3836,3100.0
2019-07-17 14:50:00,165.48,165.49,165.37,165.38,3060.0,158.4411,158.4506,158.3357,158.3453,3060.0
2019-07-17 14:55:00,165.37,165.41,165.27,165.27,9401.0,158.3357,158.374,158.24,158.24,9401.0
2019-07-17 15:00:00,165.23,165.27,165.18,165.18,4052.0,158.2017,158.24,158.1538,158.1538,4052.0
2019-07-17 15:05:00,165.2,165.42,165.14,165.38,7565.0,158.173,158.3836,158.1155,158.3453,7565.0
2019-07-17 15:10:00,165.42,165.6,165.42,165.57,30900.0,158.3836,158.556,158.3836,158.5272,30900.0
2019-07-17 15:15:00,165.57,165.58,165.44,165.49,4803.0,158.5272,158.5368,158.4028,158.4506,4803.0
2019-07-17 15:20:00,165.5,165.5,165.33,165.39,4762.0,158.4602,158.4602,158.2975,158.3549,4762.0
2019-07-17 15:25:00,165.39,165.44,165.3,165.31,4404.0,158.3549,158.4028,158.2687,158.2783,4404.0
2019-07-17 15:30:00,165.33,165.54,165.3,165.53,12782.0,158.2975,158.4985,158.2687,158.4889,12782.0
2019-07-17 15:35:00,165.47,165.47,165.33,165.33,4501.0,158.4315,158.4315,158.2975,158.2975,4501.0
2019-07-17 15:40:00,165.32,165.39,165.25,165.25,6286.0,158.2879,158.3549,158.2209,158.2209,6286.0
2019-07-17 15:45:00,165.25,165.39,165.24,165.39,15507.0,158.2209,158.3549,158.2113,158.3549,15507.0
2019-07-17 15:50:00,165.4,165.43,165.33,165.39,20495.0,158.3645,158.3932,158.2975,158.3549,20495.0
2019-07-17 15:55:00,165.35,165.44,165.06,165.12,39946.0,158.3166,158.4028,158.0389,158.0964,39946.0
2019-07-18 09:30:00,165.42,165.76,165.05,165.76,6909.0,158.3836,158.7092,158.0294,158.7092,6909.0
2019-07-18 09:35:00,165.81,166.43,165.79,166.43,3412.0,158.757,159.3507,158.7379,159.3507,3412.0
2019-07-18 09:40:00,166.28,166.39,166.03,166.03,22108.0,159.207,159.3124,158.9677,158.9677,22108.0
2019-07-18 09:45:00,166.05,166.13,165.69,165.69,15984.0,158.9868,159.0634,158.6421,158.6421,15984.0
2019-07-18 09:50:00,165.82,166.03,165.82,165.93,9144.0,158.7666,158.9677,158.7666,158.8719,9144.0
2019-07-18 09:55:00,165.93,166.1,165.88,165.99,6500.0,158.8719,159.0347,158.8241,158.9294,6500.0
2019-07-18 10:00:00,166.07,166.2,165.94,166.03,4810.0,159.006,159.1304,158.8815,158.9677,4810.0
2019-07-18 10:05:00,166.09,166.33,165.87,165.87,12747.0,159.0251,159.2549,158.8145,158.8145,12747.0
2019-07-18 10:10:00,165.98,166.18,165.92,166.18,3569.0,158.9198,159.1113,158.8624,159.1113,3569.0
2019-07-18 10:15:00,166.14,166.25,166.07,166.19,4435.0,159.073,159.1783,159.006,159.1209,4435.0
2019-07-18 10:20:00,166.09,166.25,166.01,166.19,3036.0,159.0251,159.1783,158.9485,159.1209,3036.0
2019-07-18 10:25:00,166.25,166.41,166.07,166.14,7725.0,159.1783,159.3315,159.006,159.073,7725.0
2019-07-18 10:30:00,166.17,166.31,166.17,166.18,3016.0,159.1017,159.2358,159.1017,159.1113,3016.0
2019-07-18 10:35:00,166.17,166.38,166.16,166.37,8955.0,159.1017,159.3028,159.0921,159.2932,8955.0
2019-07-18 10:40:00,166.41,166.41,166.26,166.29,1500.0,159.3315,159.3315,159.1879,159.2166,1500.0
2019-07-18 10:45:00,166.32,166.4,166.2,166.21,5964.0,159.2453,159.3219,159.1304,159.14,5964.0
2019-07-18 10:50:00,166.2,166.5,166.19,166.29,15090.0,159.1304,159.4177,159.1209,159.2166,15090.0
2019-07-18 10:55:00,166.29,166.37,166.22,166.31,10142.0,159.2166,159.2932,159.1496,159.2358,10142.0
2019-07-18 11:00:00,166.32,166.33,166.23,166.29,7430.0,159.2453,159.2549,159.1592,159.2166,7430.0
2019-07-18 11:05:00,166.29,166.4,166.22,166.31,10012.0,159.2166,159.3219,159.1496,159.2358,10012.0
2019-07-18 11:10:00,166.27,166.3,166.2,166.21,9724.0,159.1975,159.2262,159.1304,159.14,9724.0
2019-07-18 11:15:00,166.2,166.37,166.2,166.29,14036.0,159.1304,159.2932,159.1304,159.2166,14036.0
2019-07-18 11:20:00,166.26,166.32,166.12,166.16,11286.0,159.1879,159.2453,159.0538,159.0921,11286.0
2019-07-18 11:25:00,166.2,166.31,166.17,166.18,4200.0,159.1304,159.2358,159.1017,159.1113,4200.0
2019-07-18 11:30:00,166.18,166.18,165.84,165.91,7133.0,159.1113,159.1113,158.7858,158.8528,7133.0
2019-07-18 11:35:00,165.86,165.91,165.7,165.83,3400.0,158.8049,158.8528,158.6517,158.7762,3400.0
2019-07-18 11:40:00,165.86,165.91,165.76,165.91,9100.0,158.8049,158.8528,158.7092,158.8528,9100.0
2019-07-18 11:45:00,165.82,166.01,165.76,165.82,3902.0,158.7666,158.9485,158.7092,158.7666,3902.0
2019-07-18 11:50:00,165.8,165.93,165.74,165.86,14733.0,158.7475,158.8719,158.69,158.8049,14733.0
2019-07-18 11:55:00,165.9,165.9,165.66,165.78,7774.0,158.8432,158.8432,158.6134,158.7283,7774.0
2019-07-18 12:00:00,165.77,165.94,165.76,165.91,10680.0,158.7187,158.8815,158.7092,158.8528,10680.0
2019-07-18 12:05:00,165.98,166.07,165.88,166.07,22604.0,158.9198,159.006,158.8241,159.006,22604.0
2019-07-18 12:10:00,166.09,166.1,165.81,165.87,8300.0,159.0251,159.0347,158.757,158.8145,8300.0
2019-07-18 12:15:00,165.91,165.94,165.86,165.91,11500.0,158.8528,158.8815,158.8049,158.8528,11500.0
2019-07-18 12:20:00,165.95,165.98,165.85,165.96,11450.0,158.8911,158.9198,158.7953,158.9007,11450.0
2019-07-18 12:25:00,165.93,166.0,165.91,165.91,9686.0,158.8719,158.939,158.8528,158.8528,9686.0
2019-07-18 12:30:00,165.97,166.0,165.86,165.86,6641.0,158.9102,158.939,158.8049,158.8049,6641.0
2019-07-18 12:35:00,165.84,165.92,165.83,165.87,2635.0,158.7858,158.8624,158.7762,158.8145,2635.0
2019-07-18 12:40:00,165.91,165.93,165.83,165.91,2695.0,158.8528,158.8719,158.7762,158.8528,2695.0
2019-07-18 12:45:00,165.9,166.05,165.89,165.89,7148.0,158.8432,158.9868,158.8336,158.8336,7148.0
2019-07-18 12:50:00,165.85,166.03,165.84,166.02,16963.0,158.7953,158.9677,158.7858,158.9581,16963.0
2019-07-18 12:55:00,166.08,166.22,166.07,166.09,4715.0,159.0155,159.1496,159.006,159.0251,4715.0
2019-07-18 13:00:00,166.09,166.26,166.09,166.16,9182.0,159.0251,159.1879,159.0251,159.0921,9182.0
2019-07-18 13:05:00,166.17,166.22,166.12,166.2,4933.0,159.1017,159.1496,159.0538,159.1304,4933.0
2019-07-18 13:10:00,166.19,166.2,166.09,166.16,2900.0,159.1209,159.1304,159.0251,159.0921,2900.0
2019-07-18 13:15:00,166.16,166.23,166.12,166.17,11073.0,159.0921,159.1592,159.0538,159.1017,11073.0
2019-07-18 13:20:00,166.11,166.18,166.1,166.1,2600.0,159.0443,159.1113,159.0347,159.0347,2600.0
2019-07-18 13:25:00,166.13,166.16,166.13,166.16,1200.0,159.0634,159.0921,159.0634,159.0921,1200.0
2019-07-18 13:30:00,166.18,166.26,166.17,166.23,5775.0,159.1113,159.1879,159.1017,159.1592,5775.0
2019-07-18 13:35:00,166.25,166.25,166.14,166.14,2800.0,159.1783,159.1783,159.073,159.073,2800.0
2019-07-18 13:40:00,166.18,166.27,166.11,166.21,18589.0,159.1113,159.1975,159.0443,159.14,18589.0
2019-07-18 13:45:00,166.2,166.27,166.15,166.15,7487.0,159.1304,159.1975,159.0826,159.0826,7487.0
2019-07-18 13:50:00,166.07,166.24,166.07,166.21,5000.0,159.006,159.1687,159.006,159.14,5000.0
2019-07-18 13:55:00,166.22,166.25,166.12,166.12,5350.0,159.1496,159.1783,159.0538,159.0538,5350.0
2019-07-18 14:00:00,166.14,166.26,166.12,166.21,15193.0,159.073,159.1879,159.0538,159.14,15193.0
2019-07-18 14:05:00,166.26,166.29,166.19,166.24,7032.0,159.1879,159.2166,159.1209,159.1687,7032.0
2019-07-18 14:10:00,166.27,166.39,166.18,166.39,10083.0,159.1975,159.3124,159.1113,159.3124,10083.0
2019-07-18 14:15:00,166.39,166.47,166.33,166.43,9625.0,159.3124,159.389,159.2549,159.3507,9625.0
2019-07-18 14:20:00,166.38,166.8,166.38,166.73,36393.0,159.3028,159.7049,159.3028,159.6379,36393.0
2019-07-18 14:25:00,166.73,166.9,166.55,166.81,11479.0,159.6379,159.8007,159.4656,159.7145,11479.0
2019-07-18 14:30:00,166.77,167.0,166.77,167.0,6583.0,159.6762,159.8964,159.6762,159.8964,6583.0
2019-07-18 14:35:00,166.98,167.15,166.98,167.07,6800.0,159.8773,160.04,159.8773,159.9634,6800.0
2019-07-18 14:40:00,167.07,167.23,167.07,167.13,6791.0,159.9634,160.1166,159.9634,160.0209,6791.0
2019-07-18 14:45:00,167.16,167.16,167.06,167.1,5192.0,160.0496,160.0496,159.9539,159.9922,5192.0
2019-07-18 14:50:00,167.13,167.22,167.08,167.17,8441.0,160.0209,160.1071,159.973,160.0592,8441.0
2019-07-18 14:55:00,167.18,167.32,167.1,167.26,11303.0,160.0688,160.2028,159.9922,160.1454,11303.0
2019-07-18 15:00:00,167.26,167.34,167.16,167.32,8765.0,160.1454,160.222,160.0496,160.2028,8765.0
2019-07-18 15:05:00,167.31,167.31,167.14,167.14,6677.0,160.1932,160.1932,160.0305,160.0305,6677.0
2019-07-18 15:10:00,167.14,167.26,167.09,167.2,7245.0,160.0305,160.1454,159.9826,160.0879,7245.0
2019-07-18 15:15:00,167.2,167.2,167.02,167.05,9010.0,160.0879,160.0879,159.9156,159.9443,9010.0
2019-07-18 15:20:00,167.07,167.15,167.01,167.11,13850.0,159.9634,160.04,159.906,160.0017,13850.0
2019-07-18 15:25:00,167.11,167.23,166.89,167.21,15038.0,160.0017,160.1166,159.7911,160.0975,15038.0
2019-07-18 15:30:00,167.19,167.25,167.02,167.24,9759.0,160.0783,160.1358,159.9156,160.1262,9759.0
2019-07-18 15:35:00,167.24,167.34,167.16,167.2,14032.0,160.1262,160.222,160.0496,160.0879,14032.0
2019-07-18 15:40:00,167.21,167.37,167.19,167.31,18308.0,160.0975,160.2507,160.0783,160.1932,18308.0
2019-07-18 15:45:00,167.3,167.3,167.04,167.09,20960.0,160.1837,160.1837,159.9347,159.9826,20960.0
2019-07-18 15:50:00,167.08,167.11,166.94,167.0,27782.0,159.973,160.0017,159.839,159.8964,27782.0
2019-07-18 15:55:00,167.03,167.33,167.03,167.33,49163.0,159.9251,160.2124,159.9251,160.2124,49163.0
2019-07-19 09:30:00,168.23,168.83,168.09,168.09,29541.0,161.0741,161.6486,160.9401,160.9401,29541.0
2019-07-19 09:35:00,168.09,168.1,167.78,167.89,1606.0,160.9401,160.9496,160.6432,160.7486,1606.0
2019-07-19 09:40:00,167.86,167.98,167.59,167.59,2800.0,160.7198,160.8347,160.4613,160.4613,2800.0
2019-07-19 09:45:00,167.49,167.57,167.35,167.53,7700.0,160.3656,160.4422,160.2315,160.4039,7700.0
2019-07-19 09:50:00,167.62,167.91,167.57,167.77,3000.0,160.49,160.7677,160.4422,160.6337,3000.0
2019-07-19 09:55:00,167.8,167.96,167.78,167.96,4288.0,160.6624,160.8156,160.6432,160.8156,4288.0
2019-07-19 10:00:00,168.13,168.13,167.91,167.93,2508.0,160.9783,160.9783,160.7677,160.7869,2508.0
2019-07-19 10:05:00,167.93,167.94,167.57,167.58,1958.0,160.7869,160.7964,160.4422,160.4517,1958.0
2019-07-19 10:10:00,167.49,167.77,167.46,167.61,2321.0,160.3656,160.6337,160.3368,160.4805,2321.0
2019-07-19 10:15:00,167.73,167.75,167.63,167.64,1345.0,160.5954,160.6145,160.4996,160.5092,1345.0
2019-07-19 10:20:00,167.55,167.61,167.49,167.58,2263.0,160.423,160.4805,160.3656,160.4517,2263.0
2019-07-19 10:25:00,167.6,167.6,167.27,167.36,7054.0,160.4709,160.4709,160.1549,160.2411,7054.0
2019-07-19 10:30:00,167.39,167.57,167.39,167.47,1980.0,160.2698,160.4422,160.2698,160.3464,1980.0
2019-07-19 10:35:00,167.35,167.48,167.33,167.42,3369.0,160.2315,160.356,160.2124,160.2985,3369.0
2019-07-19 10:40:00,167.37,167.45,167.35,167.35,951.0,160.2507,160.3273,160.2315,160.2315,951.0
2019-07-19 10:45:00,167.35,167.38,167.16,167.16,1935.0,160.2315,160.2603,160.0496,160.0496,1935.0
2019-07-19 10:50:00,167.15,167.22,167.13,167.21,1606.0,160.04,160.1071,160.0209,160.0975,1606.0
2019-07-19 10:55:00,167.22,167.71,167.18,167.54,7603.0,160.1071,160.5762,160.0688,160.4134,7603.0
2019-07-19 11:00:00,167.45,167.49,167.18,167.18,2531.0,160.3273,160.3656,160.0688,160.0688,2531.0
2019-07-19 11:05:00,167.17,167.48,167.16,167.48,1839.0,160.0592,160.356,160.0496,160.356,1839.0
2019-07-19 11:10:00,167.49,167.62,167.49,167.61,2050.0,160.3656,160.49,160.3656,160.4805,2050.0
2019-07-19 11:15:00,167.48,167.57,167.42,167.43,3900.0,160.356,160.4422,160.2985,160.3081,3900.0
2019-07-19 11:20:00,167.45,167.49,167.32,167.32,600.0,160.3273,160.3656,160.2028,160.2028,600.0
2019-07-19 11:25:00,167.34,167.37,167.19,167.2,1524.0,160.222,160.2507,160.0783,160.0879,1524.0
2019-07-19 11:30:00,167.25,167.35,167.17,167.3,5200.0,160.1358,160.2315,160.0592,160.1837,5200.0
2019-07-19 11:35:00,167.21,167.32,167.11,167.11,4700.0,160.0975,160.2028,160.0017,160.0017,4700.0
2019-07-19 11:40:00,167.05,167.12,166.85,166.88,11008.0,159.9443,160.0113,159.7528,159.7815,11008.0
2019-07-19 11:45:00,166.84,166.84,166.7,166.76,2119.0,159.7432,159.7432,159.6092,159.6666,2119.0
2019-07-19 11:50:00,166.74,166.84,166.73,166.83,8682.0,159.6475,159.7432,159.6379,159.7336,8682.0
2019-07-19 11:55:00,166.88,166.89,166.75,166.79,1895.0,159.7815,159.7911,159.657,159.6953,1895.0
2019-07-19 12:00:00,166.8,167.17,166.79,167.16,16635.0,159.7049,160.0592,159.6953,160.0496,16635.0
2019-07-19 12:05:00,167.12,167.24,167.05,167.24,1815.0,160.0113,160.1262,159.9443,160.1262,1815.0
2019-07-19 12:10:00,167.24,167.38,167.2,167.38,2153.0,160.1262,160.2603,160.0879,160.2603,2153.0
2019-07-19 12:15:00,167.41,167.51,167.4,167.45,4622.0,160.289,160.3847,160.2794,160.3273,4622.0
2019-07-19 12:20:00,167.43,167.43,167.26,167.26,1600.0,160.3081,160.3081,160.1454,160.1454,1600.0
2019-07-19 12:25:00,167.32,167.57,167.32,167.56,2631.0,160.2028,160.4422,160.2028,160.4326,2631.0
2019-07-19 12:30:00,167.54,167.62,167.54,167.56,2878.0,160.4134,160.49,160.4134,160.4326,2878.0
2019-07-19 12:35:00,167.61,167.69,167.6,167.64,3240.0,160.4805,160.5571,160.4709,160.5092,3240.0
2019-07-19 12:40:00,167.55,167.73,167.55,167.72,2117.0,160.423,160.5954,160.423,160.5858,2117.0
2019-07-19 12:45:00,167.67,167.76,167.63,167.74,2191.0,160.5379,160.6241,160.4996,160.6049,2191.0
2019-07-19 12:50:00,167.74,167.81,167.72,167.77,1500.0,160.6049,160.672,160.5858,160.6337,1500.0
2019-07-19 12:55:00,167.72,167.77,167.67,167.73,4340.0,160.5858,160.6337,160.5379,160.5954,4340.0
2019-07-19 13:00:00,167.72,167.75,167.55,167.57,1800.0,160.5858,160.6145,160.423,160.4422,1800.0
2019-07-19 13:05:00,167.56,167.63,167.49,167.49,1354.0,160.4326,160.4996,160.3656,160.3656,1354.0
2019-07-19 13:10:00,167.54,167.56,167.51,167.55,2754.0,160.4134,160.4326,160.3847,160.423,2754.0
2019-07-19 13:15:00,167.55,167.61,167.5,167.5,5243.0,160.423,160.4805,160.3751,160.3751,5243.0
2019-07-19 13:20:00,167.53,167.58,167.44,167.5,3018.0,160.4039,160.4517,160.3177,160.3751,3018.0
2019-07-19 13:25:00,167.51,167.6,167.5,167.5,3720.0,160.3847,160.4709,160.3751,160.3751,3720.0
2019-07-19 13:30:00,167.48,167.49,167.39,167.44,3300.0,160.356,160.3656,160.2698,160.3177,3300.0
2019-07-19 13:35:00,167.41,167.41,167.24,167.25,1500.0,160.289,160.289,160.1262,160.1358,1500.0
2019-07-19 13:40:00,167.28,167.31,167.24,167.31,1163.0,160.1645,160.1932,160.1262,160.1932,1163.0
2019-07-19 13:45:00,167.32,167.44,167.27,167.44,25456.0,160.2028,160.3177,160.1549,160.3177,25456.0
2019-07-19 13:50:00,167.47,167.47,167.33,167.4,4920.0,160.3464,160.3464,160.2124,160.2794,4920.0
2019-07-19 13:55:00,167.36,167.36,167.17,167.19,2010.0,160.2411,160.2411,160.0592,160.0783,2010.0
2019-07-19 14:00:00,167.22,167.33,167.17,167.17,3900.0,160.1071,160.2124,160.0592,160.0592,3900.0
2019-07-19 14:05:00,167.21,167.24,166.9,166.92,11217.0,160.0975,160.1262,159.8007,159.8198,11217.0
2019-07-19 14:10:00,166.7,166.79,166.55,166.59,2887.0,159.6092,159.6953,159.4656,159.5039,2887.0
2019-07-19 14:15:00,166.59,166.6,166.48,166.48,2438.0,159.5039,159.5134,159.3985,159.3985,2438.0
2019-07-19 14:20:00,166.49,166.62,166.39,166.45,3406.0,159.4081,159.5326,159.3124,159.3698,3406.0
2019-07-19 14:25:00,166.45,166.45,166.33,166.34,900.0,159.3698,159.3698,159.2549,159.2645,900.0
2019-07-19 14:30:00,166.38,166.54,166.38,166.42,2659.0,159.3028,159.456,159.3028,159.3411,2659.0
2019-07-19 14:35:00,166.47,166.47,166.16,166.24,9278.0,159.389,159.389,159.0921,159.1687,9278.0
2019-07-19 14:40:00,166.25,166.35,166.22,166.22,5024.0,159.1783,159.2741,159.1496,159.1496,5024.0
2019-07-19 14:45:00,166.22,166.32,166.18,166.29,3258.0,159.1496,159.2453,159.1113,159.2166,3258.0
2019-07-19 14:50:00,166.35,166.35,166.2,166.2,1804.0,159.2741,159.2741,159.1304,159.1304,1804.0
2019-07-19 14:55:00,166.22,166.31,166.15,166.27,5462.0,159.1496,159.2358,159.0826,159.1975,5462.0
2019-07-19 15:00:00,166.24,166.26,165.97,165.97,9261.0,159.1687,159.1879,158.9102,158.9102,9261.0
2019-07-19 15:05:00,165.96,166.09,165.96,166.0,3047.0,158.9007,159.0251,158.9007,158.939,3047.0
2019-07-19 15:10:00,165.94,165.94,165.75,165.91,4308.0,158.8815,158.8815,158.6996,158.8528,4308.0
2019-07-19 15:15:00,165.91,166.0,165.9,165.96,5727.0,158.8528,158.939,158.8432,158.9007,5727.0
2019-07-19 15:20:00,165.96,165.98,165.65,165.84,8216.0,158.9007,158.9198,158.6038,158.7858,8216.0
2019-07-19 15:25:00,165.89,165.99,165.87,165.91,3900.0,158.8336,158.9294,158.8145,158.8528,3900.0
2019-07-19 15:30:00,165.92,166.05,165.9,165.96,19652.0,158.8624,158.9868,158.8432,158.9007,19652.0
2019-07-19 15:35:00,165.95,165.99,165.59,165.61,19133.0,158.8911,158.9294,158.5464,158.5655,19133.0
2019-07-19 15:40:00,165.6,165.7,165.49,165.64,20823.0,158.556,158.6517,158.4506,158.5943,20823.0
2019-07-19 15:45:00,165.64,165.64,165.13,165.15,18304.0,158.5943,158.5943,158.106,158.1251,18304.0
2019-07-19 15:50:00,165.16,165.39,165.15,165.26,25805.0,158.1347,158.3549,158.1251,158.2304,25805.0
2019-07-19 15:55:00,165.25,165.25,164.64,164.74,136821.0,158.2209,158.2209,157.6368,157.7325,136821.0
2019-07-22 09:30:00,165.3,165.82,165.19,165.49,12810.0,158.2687,158.7666,158.1634,158.4506,12810.0
2019-07-22 09:35:00,165.37,165.64,165.11,165.52,10977.0,158.3357,158.5943,158.0868,158.4794,10977.0
2019-07-22 09:40:00,165.57,165.86,165.37,165.37,6506.0,158.5272,158.8049,158.3357,158.3357,6506.0
2019-07-22 09:45:00,165.15,165.47,165.15,165.4,2500.0,158.1251,158.4315,158.1251,158.3645,2500.0
2019-07-22 09:50:00,165.49,165.53,165.15,165.31,4195.0,158.4506,158.4889,158.1251,158.2783,4195.0
2019-07-22 09:55:00,165.41,165.99,165.39,165.98,8100.0,158.374,158.9294,158.3549,158.9198,8100.0
2019-07-22 10:00:00,165.94,166.4,165.91,166.07,10812.0,158.8815,159.3219,158.8528,159.006,10812.0
2019-07-22 10:05:00,166.14,166.27,166.03,166.11,6500.0,159.073,159.1975,158.9677,159.0443,6500.0
2019-07-22 10:10:00,166.2,166.4,166.05,166.36,6352.0,159.1304,159.3219,158.9868,159.2836,6352.0
2019-07-22 10:15:00,166.4,166.63,166.17,166.35,64783.0,159.3219,159.5422,159.1017,159.2741,64783.0
2019-07-22 10:20:00,166.41,166.46,166.08,166.18,5300.0,159.3315,159.3794,159.0155,159.1113,5300.0
2019-07-22 10:25:00,166.06,166.31,166.06,166.2,4025.0,158.9964,159.2358,158.9964,159.1304,4025.0
2019-07-22 10:30:00,166.25,166.37,166.13,166.13,17630.0,159.1783,159.2932,159.0634,159.0634,17630.0
2019-07-22 10:35:00,166.24,166.31,166.13,166.21,3900.0,159.1687,159.2358,159.0634,159.14,3900.0
2019-07-22 10:40:00,166.13,166.14,165.64,165.64,7856.0,159.0634,159.073,158.5943,158.5943,7856.0
2019-07-22 10:45:00,165.69,165.92,165.65,165.92,4320.0,158.6421,158.8624,158.6038,158.8624,4320.0
2019-07-22 10:50:00,165.92,165.92,165.79,165.82,2040.0,158.8624,158.8624,158.7379,158.7666,2040.0
2019-07-22 10:55:00,165.89,166.04,165.65,165.65,12849.0,158.8336,158.9773,158.6038,158.6038,12849.0
2019-07-22 11:00:00,165.68,165.79,165.58,165.73,8475.0,158.6326,158.7379,158.5368,158.6804,8475.0
2019-07-22 11:05:00,165.77,165.85,165.62,165.65,3154.0,158.7187,158.7953,158.5751,158.6038,3154.0
2019-07-22 11:10:00,165.59,165.66,165.56,165.64,4852.0,158.5464,158.6134,158.5177,158.5943,4852.0
2019-07-22 11:15:00,165.63,165.63,165.39,165.45,3401.0,158.5847,158.5847,158.3549,158.4123,3401.0
2019-07-22 11:20:00,165.48,165.49,165.3,165.43,4333.0,158.4411,158.4506,158.2687,158.3932,4333.0
2019-07-22 11:25:00,165.47,165.47,165.24,165.4,3100.0,158.4315,158.4315,158.2113,158.3645,3100.0
2019-07-22 11:30:00,165.4,165.54,165.23,165.33,8623.0,158.3645,158.4985,158.2017,158.2975,8623.0
2019-07-22 11:35:00,165.38,165.55,165.38,165.55,1200.0,158.3453,158.5081,158.3453,158.5081,1200.0
2019-07-22 11:40:00,165.53,165.75,165.51,165.53,15347.0,158.4889,158.6996,158.4698,158.4889,15347.0
2019-07-22 11:45:00,165.52,165.59,165.43,165.54,8260.0,158.4794,158.5464,158.3932,158.4985,8260.0
2019-07-22 11:50:00,165.54,165.7,165.5,165.65,2608.0,158.4985,158.6517,158.4602,158.6038,2608.0
2019-07-22 11:55:00,165.65,165.66,165.52,165.58,5381.0,158.6038,158.6134,158.4794,158.5368,5381.0
2019-07-22 12:00:00,165.58,165.62,165.3,165.43,8351.0,158.5368,158.5751,158.2687,158.3932,8351.0
2019-07-22 12:05:00,165.45,165.66,165.45,165.57,4336.0,158.4123,158.6134,158.4123,158.5272,4336.0
2019-07-22 12:10:00,165.63,165.7,165.47,165.57,12622.0,158.5847,158.6517,158.4315,158.5272,12622.0
2019-07-22 12:15:00,165.53,165.7,165.5,165.63,5334.0,158.4889,158.6517,158.4602,158.5847,5334.0
2019-07-22 12:20:00,165.55,165.73,165.54,165.63,4084.0,158.5081,158.6804,158.4985,158.5847,4084.0
2019-07-22 12:25:00,165.67,165.7,165.58,165.61,4580.0,158.623,158.6517,158.5368,158.5655,4580.0
2019-07-22 12:30:00,165.6,165.63,165.52,165.53,4395.0,158.556,158.5847,158.4794,158.4889,4395.0
2019-07-22 12:35:00,165.5,165.67,165.49,165.58,13293.0,158.4602,158.623,158.4506,158.5368,13293.0
2019-07-22 12:40:00,165.52,165.66,165.52,165.6,5301.0,158.4794,158.6134,158.4794,158.556,5301.0
2019-07-22 12:45:00,165.62,165.66,165.54,165.58,2700.0,158.5751,158.6134,158.4985,158.5368,2700.0
2019-07-22 12:50:00,165.53,165.58,165.46,165.58,4053.0,158.4889,158.5368,158.4219,158.5368,4053.0
2019-07-22 12:55:00,165.56,165.56,165.41,165.44,7011.0,158.5177,158.5177,158.374,158.4028,7011.0
2019-07-22 13:00:00,165.43,165.46,165.31,165.41,8257.0,158.3932,158.4219,158.2783,158.374,8257.0
2019-07-22 13:05:00,165.39,165.4,165.3,165.3,2000.0,158.3549,158.3645,158.2687,158.2687,2000.0
2019-07-22 13:10:00,165.3,165.44,165.22,165.31,9627.0,158.2687,158.4028,158.1921,158.2783,9627.0
2019-07-22 13:15:00,165.31,165.39,165.24,165.26,5416.0,158.2783,158.3549,158.2113,158.2304,5416.0
2019-07-22 13:20:00,165.31,165.34,165.25,165.28,5469.0,158.2783,158.307,158.2209,158.2496,5469.0
2019-07-22 13:25:00,165.28,165.46,165.25,165.44,4200.0,158.2496,158.4219,158.2209,158.4028,4200.0
2019-07-22 13:30:00,165.43,165.49,165.33,165.38,5216.0,158.3932,158.4506,158.2975,158.3453,5216.0
2019-07-22 13:35:00,165.37,165.37,165.23,165.25,5960.0,158.3357,158.3357,158.2017,158.2209,5960.0
2019-07-22 13:40:00,165.28,165.3,165.23,165.24,3309.0,158.2496,158.2687,158.2017,158.2113,3309.0
2019-07-22 13:45:00,165.23,165.25,165.11,165.12,3799.0,158.2017,158.2209,158.0868,158.0964,3799.0
2019-07-22 13:50:00,165.13,165.17,165.05,165.05,8123.0,158.106,158.1443,158.0294,158.0294,8123.0
2019-07-22 13:55:00,165.06,165.08,165.02,165.03,8002.0,158.0389,158.0581,158.0006,158.0102,8002.0
2019-07-22 14:00:00,165.02,165.06,164.93,165.06,6234.0,158.0006,158.0389,157.9145,158.0389,6234.0
2019-07-22 14:05:00,165.06,165.1,164.88,164.88,7641.0,158.0389,158.0772,157.8666,157.8666,7641.0
2019-07-22 14:10:00,164.91,164.98,164.87,164.91,7501.0,157.8953,157.9623,157.857,157.8953,7501.0
2019-07-22 14:15:00,164.9,164.91,164.83,164.87,3000.0,157.8857,157.8953,157.8187,157.857,3000.0
2019-07-22 14:20:00,164.86,165.06,164.79,164.8,16651.0,157.8474,158.0389,157.7804,157.79,16651.0
2019-07-22 14:25:00,164.82,164.84,164.65,164.71,11207.0,157.8091,157.8283,157.6464,157.7038,11207.0
2019-07-22 14:30:00,164.74,164.74,164.56,164.63,9114.0,157.7325,157.7325,157.5602,157.6272,9114.0
2019-07-22 14:35:00,164.56,164.56,164.34,164.34,6172.0,157.5602,157.5602,157.3496,157.3496,6172.0
2019-07-22 14:40:00,164.37,164.38,164.21,164.21,5768.0,157.3783,157.3879,157.2251,157.2251,5768.0
2019-07-22 14:45:00,164.23,164.25,164.13,164.24,7231.0,157.2442,157.2634,157.1485,157.2538,7231.0
2019-07-22 14:50:00,164.26,164.31,164.21,164.29,6642.0,157.273,157.3208,157.2251,157.3017,6642.0
2019-07-22 14:55:00,164.3,164.4,164.28,164.38,7330.0,157.3113,157.407,157.2921,157.3879,7330.0
2019-07-22 15:00:00,164.4,164.75,164.39,164.6,9231.0,157.407,157.7421,157.3974,157.5985,9231.0
2019-07-22 15:05:00,164.6,164.63,164.41,164.42,4932.0,157.5985,157.6272,157.4166,157.4262,4932.0
2019-07-22 15:10:00,164.41,164.49,164.19,164.2,14409.0,157.4166,157.4932,157.2059,157.2155,14409.0
2019-07-22 15:15:00,164.18,164.34,164.11,164.11,11575.0,157.1964,157.3496,157.1293,157.1293,11575.0
2019-07-22 15:20:00,164.11,164.14,163.88,163.94,14592.0,157.1293,157.1581,156.9091,156.9666,14592.0
2019-07-22 15:25:00,163.95,164.04,163.87,164.04,12951.0,156.9762,157.0623,156.8996,157.0623,12951.0
2019-07-22 15:30:00,164.03,164.03,163.72,163.73,16115.0,157.0527,157.0527,156.7559,156.7655,16115.0
2019-07-22 15:35:00,163.73,163.84,163.55,163.61,23220.0,156.7655,156.8708,156.5932,156.6506,23220.0
2019-07-22 15:40:00,163.62,163.78,163.61,163.63,25954.0,156.6602,156.8134,156.6506,156.6698,25954.0
2019-07-22 15:45:00,163.63,163.72,163.54,163.68,24473.0,156.6698,156.7559,156.5836,156.7176,24473.0
2019-07-22 15:50:00,163.71,163.87,163.56,163.68,61596.0,156.7464,156.8996,156.6027,156.7176,61596.0
2019-07-22 15:55:00,163.64,163.72,163.17,163.23,148439.0,156.6793,156.7559,156.2293,156.2868,148439.0
2019-07-23 09:30:00,163.96,164.28,163.75,163.91,12258.0,156.9857,157.2921,156.7847,156.9379,12258.0
2019-07-23 09:35:00,163.9,163.9,163.15,163.2,7268.0,156.9283,156.9283,156.2102,156.2581,7268.0
2019-07-23 09:40:00,163.14,163.25,162.98,163.25,20150.0,156.2006,156.3059,156.0474,156.3059,20150.0
2019-07-23 09:45:00,163.16,163.33,162.96,163.29,19900.0,156.2198,156.3825,156.0283,156.3442,19900.0
2019-07-23 09:50:00,163.11,163.11,162.78,162.9,3401.0,156.1719,156.1719,155.8559,155.9708,3401.0
2019-07-23 09:55:00,163.05,163.08,162.92,163.03,3459.0,156.1144,156.1432,155.99,156.0953,3459.0
2019-07-23 10:00:00,163.31,163.61,163.27,163.45,11954.0,156.3634,156.6506,156.3251,156.4974,11954.0
2019-07-23 10:05:00,163.54,163.72,163.34,163.41,12898.0,156.5836,156.7559,156.3921,156.4591,12898.0
2019-07-23 10:10:00,163.35,163.43,163.08,163.16,8114.0,156.4017,156.4783,156.1432,156.2198,8114.0
2019-07-23 10:15:00,163.22,163.37,163.19,163.37,1710.0,156.2772,156.4208,156.2485,156.4208,1710.0
2019-07-23 10:20:00,163.39,163.54,163.19,163.45,2956.0,156.44,156.5836,156.2485,156.4974,2956.0
2019-07-23 10:25:00,163.48,163.73,163.48,163.73,39960.0,156.5261,156.7655,156.5261,156.7655,39960.0
2019-07-23 10:30:00,163.64,163.9,163.64,163.88,14530.0,156.6793,156.9283,156.6793,156.9091,14530.0
2019-07-23 10:35:00,163.9,164.17,163.89,164.09,4526.0,156.9283,157.1868,156.9187,157.1102,4526.0
2019-07-23 10:40:00,164.04,164.17,163.97,164.05,7400.0,157.0623,157.1868,156.9953,157.0719,7400.0
2019-07-23 10:45:00,164.06,164.09,163.99,163.99,4112.0,157.0815,157.1102,157.0144,157.0144,4112.0
2019-07-23 10:50:00,164.0,164.28,164.0,164.28,4282.0,157.024,157.2921,157.024,157.2921,4282.0
2019-07-23 10:55:00,164.28,164.46,164.14,164.14,5101.0,157.2921,157.4645,157.1581,157.1581,5101.0
2019-07-23 11:00:00,164.14,164.25,163.9,163.97,63941.0,157.1581,157.2634,156.9283,156.9953,63941.0
2019-07-23 11:05:00,163.9,164.01,163.8,163.95,15757.0,156.9283,157.0336,156.8325,156.9762,15757.0
2019-07-23 11:10:00,163.97,164.21,163.97,164.15,7391.0,156.9953,157.2251,156.9953,157.1676,7391.0
2019-07-23 11:15:00,164.15,164.49,164.15,164.47,6535.0,157.1676,157.4932,157.1676,157.474,6535.0
2019-07-23 11:20:00,164.45,164.52,164.37,164.5,11487.0,157.4549,157.5219,157.3783,157.5028,11487.0
2019-07-23 11:25:00,164.42,164.43,163.91,163.94,11403.0,157.4262,157.4357,156.9379,156.9666,11403.0
2019-07-23 11:30:00,163.9,164.03,163.8,163.83,34215.0,156.9283,157.0527,156.8325,156.8613,34215.0
2019-07-23 11:35:00,163.79,163.86,163.54,163.71,2953.0,156.823,156.89,156.5836,156.7464,2953.0
2019-07-23 11:40:00,163.68,163.73,163.5,163.59,9614.0,156.7176,156.7655,156.5453,156.6315,9614.0
2019-07-23 11:45:00,163.6,163.63,163.47,163.63,5421.0,156.641,156.6698,156.5166,156.6698,5421.0
2019-07-23 11:50:00,163.59,163.65,163.48,163.56,3642.0,156.6315,156.6889,156.5261,156.6027,3642.0
2019-07-23 11:55:00,163.56,163.57,163.34,163.48,8004.0,156.6027,156.6123,156.3921,156.5261,8004.0
2019-07-23 12:00:00,163.47,163.53,162.93,163.08,12247.0,156.5166,156.574,155.9995,156.1432,12247.0
2019-07-23 12:05:00,163.0,163.21,163.0,163.16,3619.0,156.0666,156.2676,156.0666,156.2198,3619.0
2019-07-23 12:10:00,163.13,163.21,163.07,163.2,4739.0,156.191,156.2676,156.1336,156.2581,4739.0
2019-07-23 12:15:00,163.21,163.23,163.05,163.12,4416.0,156.2676,156.2868,156.1144,156.1815,4416.0
2019-07-23 12:20:00,163.12,163.14,162.9,162.91,3901.0,156.1815,156.2006,155.9708,155.9804,3901.0
2019-07-23 12:25:00,162.89,162.93,162.84,162.89,5225.0,155.9612,155.9995,155.9134,155.9612,5225.0
2019-07-23 12:30:00,162.89,162.89,162.81,162.86,6807.0,155.9612,155.9612,155.8846,155.9325,6807.0
2019-07-23 12:35:00,162.86,163.04,162.86,162.96,1900.0,155.9325,156.1049,155.9325,156.0283,1900.0
2019-07-23 12:40:00,162.88,162.98,162.82,162.97,2649.0,155.9517,156.0474,155.8942,156.0378,2649.0
2019-07-23 12:45:00,163.01,163.04,162.95,163.04,2724.0,156.0761,156.1049,156.0187,156.1049,2724.0
2019-07-23 12:50:00,163.09,163.1,162.93,162.93,6101.0,156.1527,156.1623,155.9995,155.9995,6101.0
2019-07-23 12:55:00,162.92,163.02,162.91,162.96,3600.0,155.99,156.0857,155.9804,156.0283,3600.0
2019-07-23 13:00:00,162.93,163.0,162.91,162.97,4040.0,155.9995,156.0666,155.9804,156.0378,4040.0
2019-07-23 13:05:00,162.97,163.15,162.97,163.05,2508.0,156.0378,156.2102,156.0378,156.1144,2508.0
2019-07-23 13:10:00,163.02,163.13,163.0,163.13,4990.0,156.0857,156.191,156.0666,156.191,4990.0
2019-07-23 13:15:00,163.12,163.41,163.11,163.41,10048.0,156.1815,156.4591,156.1719,156.4591,10048.0
2019-07-23 13:20:00,163.47,163.47,163.29,163.34,5895.0,156.5166,156.5166,156.3442,156.3921,5895.0
2019-07-23 13:25:00,163.34,163.48,163.34,163.43,8771.0,156.3921,156.5261,156.3921,156.4783,8771.0
2019-07-23 13:30:00,163.46,163.66,163.38,163.54,12831.0,156.507,156.6985,156.4304,156.5836,12831.0
2019-07-23 13:35:00,163.5,163.5,163.32,163.48,2800.0,156.5453,156.5453,156.3729,156.5261,2800.0
2019-07-23 13:40:00,163.48,163.86,163.45,163.77,19427.0,156.5261,156.89,156.4974,156.8038,19427.0
2019-07-23 13:45:00,163.75,163.84,163.53,163.57,19425.0,156.7847,156.8708,156.574,156.6123,19425.0
2019-07-23 13:50:00,163.57,163.59,163.31,163.35,12348.0,156.6123,156.6315,156.3634,156.4017,12348.0
2019-07-23 13:55:00,163.38,163.58,163.29,163.56,36273.0,156.4304,156.6219,156.3442,156.6027,36273.0
2019-07-23 14:00:00,163.57,163.62,163.45,163.52,15307.0,156.6123,156.6602,156.4974,156.5644,15307.0
2019-07-23 14:05:00,163.5,163.57,163.4,163.45,2620.0,156.5453,156.6123,156.4495,156.4974,2620.0
2019-07-23 14:10:00,163.42,163.42,163.26,163.34,4100.0,156.4687,156.4687,156.3155,156.3921,4100.0
2019-07-23 14:15:00,163.34,163.45,163.23,163.27,23770.0,156.3921,156.4974,156.2868,156.3251,23770.0
2019-07-23 14:20:00,163.27,163.35,163.2,163.33,13488.0,156.3251,156.4017,156.2581,156.3825,13488.0
2019-07-23 14:25:00,163.35,163.41,163.25,163.39,7448.0,156.4017,156.4591,156.3059,156.44,7448.0
2019-07-23 14:30:00,163.41,163.43,163.19,163.23,8000.0,156.4591,156.4783,156.2485,156.2868,8000.0
2019-07-23 14:35:00,163.22,163.29,163.18,163.19,4638.0,156.2772,156.3442,156.2389,156.2485,4638.0
2019-07-23 14:40:00,163.19,163.48,163.17,163.45,36520.0,156.2485,156.5261,156.2293,156.4974,36520.0
2019-07-23 14:45:00,163.47,163.6,163.39,163.57,6712.0,156.5166,156.641,156.44,156.6123,6712.0
2019-07-23 14:50:00,163.6,163.71,163.57,163.65,6075.0,156.641,156.7464,156.6123,156.6889,6075.0
2019-07-23 14:55:00,163.67,163.86,163.67,163.81,21200.0,156.7081,156.89,156.7081,156.8421,21200.0
2019-07-23 15:00:00,163.8,163.87,163.74,163.83,29096.0,156.8325,156.8996,156.7751,156.8613,29096.0
2019-07-23 15:05:00,163.83,163.91,163.77,163.91,9461.0,156.8613,156.9379,156.8038,156.9379,9461.0
2019-07-23 15:10:00,163.86,163.92,163.85,163.91,8098.0,156.89,156.9474,156.8804,156.9379,8098.0
2019-07-23 15:15:00,163.92,163.92,163.77,163.79,28316.0,156.9474,156.9474,156.8038,156.823,28316.0
2019-07-23 15:20:00,163.79,163.99,163.77,163.98,16361.0,156.823,157.0144,156.8038,157.0049,16361.0
2019-07-23 15:25:00,163.97,164.3,163.97,164.08,18798.0,156.9953,157.3113,156.9953,157.1006,18798.0
2019-07-23 15:30:00,164.12,164.25,164.05,164.22,17296.0,157.1389,157.2634,157.0719,157.2347,17296.0
2019-07-23 15:35:00,164.24,164.29,164.16,164.22,20023.0,157.2538,157.3017,157.1772,157.2347,20023.0
2019-07-23 15:40:00,164.2,164.43,164.18,164.39,21695.0,157.2155,157.4357,157.1964,157.3974,21695.0
2019-07-23 15:45:00,164.42,164.49,164.38,164.48,15462.0,157.4262,157.4932,157.3879,157.4836,15462.0
2019-07-23 15:50:00,164.47,164.56,164.4,164.53,25903.0,157.474,157.5602,157.407,157.5315,25903.0
2019-07-23 15:55:00,164.54,164.77,164.42,164.66,83771.0,157.5411,157.7613,157.4262,157.656,83771.0
2019-07-24 09:30:00,164.45,164.61,163.67,163.74,6810.0,157.4549,157.6081,156.7081,156.7751,6810.0
2019-07-24 09:35:00,163.74,163.74,162.64,163.01,15838.0,156.7751,156.7751,155.7219,156.0761,15838.0
2019-07-24 09:40:00,162.92,163.97,162.91,163.89,18394.0,155.99,156.9953,155.9804,156.9187,18394.0
2019-07-24 09:45:00,164.0,164.3,163.95,164.13,32599.0,157.024,157.3113,156.9762,157.1485,32599.0
2019-07-24 09:50:00,164.05,164.36,163.97,164.14,18200.0,157.0719,157.3687,156.9953,157.1581,18200.0
2019-07-24 09:55:00,164.21,164.25,163.92,163.97,6630.0,157.2251,157.2634,156.9474,156.9953,6630.0
2019-07-24 10:00:00,163.97,164.07,163.84,163.88,5077.0,156.9953,157.091,156.8708,156.9091,5077.0
2019-07-24 10:05:00,163.82,163.95,163.65,163.66,17424.0,156.8517,156.9762,156.6889,156.6985,17424.0
2019-07-24 10:10:00,163.72,163.72,163.34,163.34,8000.0,156.7559,156.7559,156.3921,156.3921,8000.0
2019-07-24 10:15:00,163.36,163.37,162.56,162.56,13474.0,156.4112,156.4208,155.6453,155.6453,13474.0
2019-07-24 10:20:00,162.56,162.66,162.48,162.57,25091.0,155.6453,155.741,155.5687,155.6549,25091.0
2019-07-24 10:25:00,162.54,162.8,162.52,162.65,9164.0,155.6261,155.8751,155.607,155.7314,9164.0
2019-07-24 10:30:00,162.63,162.64,162.46,162.56,6365.0,155.7123,155.7219,155.5495,155.6453,6365.0
2019-07-24 10:35:00,162.62,162.68,162.22,162.27,19494.0,155.7027,155.7602,155.3197,155.3676,19494.0
2019-07-24 10:40:00,162.31,162.42,162.25,162.38,8168.0,155.4059,155.5112,155.3485,155.4729,8168.0
2019-07-24 10:45:00,162.35,162.43,162.22,162.43,3851.0,155.4442,155.5208,155.3197,155.5208,3851.0
2019-07-24 10:50:00,162.43,162.48,162.17,162.31,30325.0,155.5208,155.5687,155.2719,155.4059,30325.0
2019-07-24 10:55:00,162.3,162.3,162.1,162.11,15721.0,155.3963,155.3963,155.2048,155.2144,15721.0
2019-07-24 11:00:00,162.11,162.11,161.59,161.67,17180.0,155.2144,155.2144,154.7165,154.7931,17180.0
2019-07-24 11:05:00,161.62,161.64,161.43,161.45,7637.0,154.7453,154.7644,154.5633,154.5825,7637.0
2019-07-24 11:10:00,161.51,161.51,161.2,161.2,11155.0,154.6399,154.6399,154.3431,154.3431,11155.0
2019-07-24 11:15:00,161.29,161.31,161.03,161.17,12843.0,154.4293,154.4484,154.1804,154.3144,12843.0
2019-07-24 11:20:00,161.17,161.34,161.12,161.17,29451.0,154.3144,154.4772,154.2665,154.3144,29451.0
2019-07-24 11:25:00,161.14,161.18,160.9,161.07,7360.0,154.2857,154.324,154.0559,154.2187,7360.0
2019-07-24 11:30:00,161.14,161.24,161.13,161.18,5949.0,154.2857,154.3814,154.2761,154.324,5949.0
2019-07-24 11:35:00,161.18,161.25,161.05,161.08,38772.0,154.324,154.391,154.1995,154.2282,38772.0
2019-07-24 11:40:00,161.1,161.32,161.07,161.3,28395.0,154.2474,154.458,154.2187,154.4389,28395.0
2019-07-24 11:45:00,161.32,161.32,160.9,161.02,33489.0,154.458,154.458,154.0559,154.1708,33489.0
2019-07-24 11:50:00,161.02,161.02,160.87,160.88,8613.0,154.1708,154.1708,154.0272,154.0367,8613.0
2019-07-24 11:55:00,160.89,160.97,160.81,160.95,23200.0,154.0463,154.1229,153.9697,154.1038,23200.0
2019-07-24 12:00:00,160.95,161.09,160.95,161.01,13869.0,154.1038,154.2378,154.1038,154.1612,13869.0
2019-07-24 12:05:00,161.0,161.06,160.94,160.97,14148.0,154.1516,154.2091,154.0942,154.1229,14148.0
2019-07-24 12:10:00,160.98,161.1,160.95,161.03,32579.0,154.1325,154.2474,154.1038,154.1804,32579.0
2019-07-24 12:15:00,161.0,161.09,160.95,160.95,9597.0,154.1516,154.2378,154.1038,154.1038,9597.0
2019-07-24 12:20:00,160.94,161.29,160.94,161.29,6161.0,154.0942,154.4293,154.0942,154.4293,6161.0
2019-07-24 12:25:00,161.24,161.3,161.14,161.17,13780.0,154.3814,154.4389,154.2857,154.3144,13780.0
2019-07-24 12:30:00,161.17,161.34,161.12,161.18,32550.0,154.3144,154.4772,154.2665,154.324,32550.0
2019-07-24 12:35:00,161.18,161.22,161.08,161.19,8704.0,154.324,154.3623,154.2282,154.3336,8704.0
2019-07-24 12:40:00,161.21,161.23,161.09,161.17,6968.0,154.3527,154.3719,154.2378,154.3144,6968.0
2019-07-24 12:45:00,161.13,161.23,161.13,161.2,30258.0,154.2761,154.3719,154.2761,154.3431,30258.0
2019-07-24 12:50:00,161.22,161.51,161.22,161.5,15846.0,154.3623,154.6399,154.3623,154.6304,15846.0
2019-07-24 12:55:00,161.51,161.62,161.49,161.62,11817.0,154.6399,154.7453,154.6208,154.7453,11817.0
2019-07-24 13:00:00,161.62,161.64,161.52,161.64,9641.0,154.7453,154.7644,154.6495,154.7644,9641.0
2019-07-24 13:05:00,161.65,161.95,161.65,161.87,8075.0,154.774,155.0612,154.774,154.9846,8075.0
2019-07-24 13:10:00,161.86,161.99,161.82,161.84,11814.0,154.9751,155.0995,154.9368,154.9559,11814.0
2019-07-24 13:15:00,161.87,161.87,161.74,161.75,4830.0,154.9846,154.9846,154.8602,154.8697,4830.0
2019-07-24 13:20:00,161.75,161.79,161.72,161.74,14221.0,154.8697,154.908,154.841,154.8602,14221.0
2019-07-24 13:25:00,161.74,161.75,161.65,161.68,7950.0,154.8602,154.8697,154.774,154.8027,7950.0
2019-07-24 13:30:00,161.73,161.76,161.62,161.66,14604.0,154.8506,154.8793,154.7453,154.7836,14604.0
2019-07-24 13:35:00,161.65,161.69,161.49,161.58,10910.0,154.774,154.8123,154.6208,154.707,10910.0
2019-07-24 13:40:00,161.54,161.6,161.39,161.43,11293.0,154.6687,154.7261,154.525,154.5633,11293.0
2019-07-24 13:45:00,161.43,161.44,161.3,161.38,13255.0,154.5633,154.5729,154.4389,154.5155,13255.0
2019-07-24 13:50:00,161.36,161.6,161.36,161.6,3275.0,154.4963,154.7261,154.4963,154.7261,3275.0
2019-07-24 13:55:00,161.53,161.57,161.45,161.53,3360.0,154.6591,154.6974,154.5825,154.6591,3360.0
2019-07-24 14:00:00,161.55,161.63,161.5,161.63,8900.0,154.6782,154.7548,154.6304,154.7548,8900.0
2019-07-24 14:05:00,161.57,161.67,161.5,161.53,11156.0,154.6974,154.7931,154.6304,154.6591,11156.0
2019-07-24 14:10:00,161.55,161.58,161.38,161.43,16772.0,154.6782,154.707,154.5155,154.5633,16772.0
2019-07-24 14:15:00,161.49,161.53,161.36,161.42,19290.0,154.6208,154.6591,154.4963,154.5538,19290.0
2019-07-24 14:20:00,161.42,161.51,161.4,161.43,17126.0,154.5538,154.6399,154.5346,154.5633,17126.0
2019-07-24 14:25:00,161.45,161.49,161.36,161.45,26072.0,154.5825,154.6208,154.4963,154.5825,26072.0
2019-07-24 14:30:00,161.48,161.56,161.43,161.43,8674.0,154.6112,154.6878,154.5633,154.5633,8674.0
2019-07-24 14:35:00,161.44,161.45,161.3,161.34,5152.0,154.5729,154.5825,154.4389,154.4772,5152.0
2019-07-24 14:40:00,161.32,161.44,161.32,161.36,6153.0,154.458,154.5729,154.458,154.4963,6153.0
2019-07-24 14:45:00,161.36,161.46,161.34,161.41,4398.0,154.4963,154.5921,154.4772,154.5442,4398.0
2019-07-24 14:50:00,161.41,161.48,161.35,161.44,20155.0,154.5442,154.6112,154.4867,154.5729,20155.0
2019-07-24 14:55:00,161.43,161.5,161.3,161.38,21463.0,154.5633,154.6304,154.4389,154.5155,21463.0
2019-07-24 15:00:00,161.35,161.47,161.35,161.39,8490.0,154.4867,154.6016,154.4867,154.525,8490.0
2019-07-24 15:05:00,161.41,161.6,161.41,161.53,6744.0,154.5442,154.7261,154.5442,154.6591,6744.0
2019-07-24 15:10:00,161.56,161.61,161.51,161.51,24628.0,154.6878,154.7357,154.6399,154.6399,24628.0
2019-07-24 15:15:00,161.51,161.58,161.43,161.48,44949.0,154.6399,154.707,154.5633,154.6112,44949.0
2019-07-24 15:20:00,161.46,161.48,161.39,161.46,15580.0,154.5921,154.6112,154.525,154.5921,15580.0
2019-07-24 15:25:00,161.47,161.55,161.43,161.5,35609.0,154.6016,154.6782,154.5633,154.6304,35609.0
2019-07-24 15:30:00,161.51,161.68,161.47,161.64,31414.0,154.6399,154.8027,154.6016,154.7644,31414.0
2019-07-24 15:35:00,161.62,161.71,161.61,161.69,20606.0,154.7453,154.8314,154.7357,154.8123,20606.0
2019-07-24 15:40:00,161.69,161.78,161.64,161.72,27678.0,154.8123,154.8985,154.7644,154.841,27678.0
2019-07-24 15:45:00,161.72,161.85,161.7,161.84,32071.0,154.841,154.9655,154.8219,154.9559,32071.0
2019-07-24 15:50:00,161.85,161.97,161.79,161.87,41044.0,154.9655,155.0804,154.908,154.9846,41044.0
2019-07-24 15:55:00,161.89,162.05,161.71,161.89,99379.0,155.0038,155.157,154.8314,155.0038,99379.0
2019-07-25 09:30:00,161.43,161.5,159.51,160.87,31416.0,154.5633,154.6304,152.725,154.0272,31416.0
2019-07-25 09:35:00,160.77,161.83,160.7,161.78,24629.0,153.9314,154.9463,153.8644,154.8985,24629.0
2019-07-25 09:40:00,161.69,163.78,161.69,163.29,79366.0,154.8123,156.8134,154.8123,156.3442,79366.0
2019-07-25 09:45:00,163.37,163.44,161.7,161.7,52611.0,156.4208,156.4878,154.8219,154.8219,52611.0
2019-07-25 09:50:00,161.69,161.91,161.36,161.47,10697.0,154.8123,155.0229,154.4963,154.6016,10697.0
2019-07-25 09:55:00,161.5,162.33,161.48,162.24,43399.0,154.6304,155.4251,154.6112,155.3389,43399.0
2019-07-25 10:00:00,162.25,162.26,161.82,162.1,26331.0,155.3485,155.358,154.9368,155.2048,26331.0
2019-07-25 10:05:00,162.06,162.17,161.64,161.89,45463.0,155.1665,155.2719,154.7644,155.0038,45463.0
2019-07-25 10:10:00,161.9,162.34,161.9,162.0,26657.0,155.0134,155.4346,155.0134,155.1091,26657.0
2019-07-25 10:15:00,162.0,162.82,162.0,162.75,13757.0,155.1091,155.8942,155.1091,155.8272,13757.0
2019-07-25 10:20:00,162.75,163.07,162.66,162.82,9885.0,155.8272,156.1336,155.741,155.8942,9885.0
2019-07-25 10:25:00,162.8,162.82,162.55,162.55,7887.0,155.8751,155.8942,155.6357,155.6357,7887.0
2019-07-25 10:30:00,162.61,162.66,162.19,162.32,9089.0,155.6932,155.741,155.291,155.4155,9089.0
2019-07-25 10:35:00,162.33,162.64,162.25,162.64,11251.0,155.4251,155.7219,155.3485,155.7219,11251.0
2019-07-25 10:40:00,162.58,162.71,162.53,162.61,7602.0,155.6644,155.7889,155.6166,155.6932,7602.0
2019-07-25 10:45:00,162.68,163.21,162.67,162.91,18671.0,155.7602,156.2676,155.7506,155.9804,18671.0
2019-07-25 10:50:00,162.95,163.08,162.83,162.89,9725.0,156.0187,156.1432,155.9038,155.9612,9725.0
2019-07-25 10:55:00,162.91,163.43,162.91,163.35,18648.0,155.9804,156.4783,155.9804,156.4017,18648.0
2019-07-25 11:00:00,163.35,163.68,163.33,163.43,13123.0,156.4017,156.7176,156.3825,156.4783,13123.0
2019-07-25 11:05:00,163.42,163.54,163.22,163.5,37115.0,156.4687,156.5836,156.2772,156.5453,37115.0
2019-07-25 11:10:00,163.51,163.71,163.51,163.69,11022.0,156.5549,156.7464,156.5549,156.7272,11022.0
2019-07-25 11:15:00,163.7,163.7,163.39,163.47,14504.0,156.7368,156.7368,156.44,156.5166,14504.0
2019-07-25 11:20:00,163.46,163.6,163.43,163.5,8300.0,156.507,156.641,156.4783,156.5453,8300.0
2019-07-25 11:25:00,163.49,163.65,163.33,163.64,13091.0,156.5357,156.6889,156.3825,156.6793,13091.0
2019-07-25 11:30:00,163.58,163.88,163.58,163.88,14733.0,156.6219,156.9091,156.6219,156.9091,14733.0
2019-07-25 11:35:00,163.88,163.88,163.69,163.71,5552.0,156.9091,156.9091,156.7272,156.7464,5552.0
2019-07-25 11:40:00,163.75,164.19,163.75,164.07,12758.0,156.7847,157.2059,156.7847,157.091,12758.0
2019-07-25 11:45:00,164.03,164.03,163.54,163.54,12000.0,157.0527,157.0527,156.5836,156.5836,12000.0
2019-07-25 11:50:00,163.51,163.7,163.3,163.38,11497.0,156.5549,156.7368,156.3538,156.4304,11497.0
2019-07-25 11:55:00,163.41,163.66,163.39,163.57,18835.0,156.4591,156.6985,156.44,156.6123,18835.0
2019-07-25 12:00:00,163.57,163.74,163.51,163.68,9345.0,156.6123,156.7751,156.5549,156.7176,9345.0
2019-07-25 12:05:00,163.64,163.78,163.64,163.78,6700.0,156.6793,156.8134,156.6793,156.8134,6700.0
2019-07-25 12:10:00,163.8,164.03,163.72,163.8,14396.0,156.8325,157.0527,156.7559,156.8325,14396.0
2019-07-25 12:15:00,163.81,164.28,163.81,164.21,15428.0,156.8421,157.2921,156.8421,157.2251,15428.0
2019-07-25 12:20:00,164.2,164.47,164.2,164.34,8339.0,157.2155,157.474,157.2155,157.3496,8339.0
2019-07-25 12:25:00,164.37,164.43,164.31,164.34,7425.0,157.3783,157.4357,157.3208,157.3496,7425.0
2019-07-25 12:30:00,164.34,164.36,164.17,164.17,7840.0,157.3496,157.3687,157.1868,157.1868,7840.0
2019-07-25 12:35:00,164.13,164.14,163.8,163.86,13150.0,157.1485,157.1581,156.8325,156.89,13150.0
2019-07-25 12:40:00,163.83,163.87,163.72,163.79,9641.0,156.8613,156.8996,156.7559,156.823,9641.0
2019-07-25 12:45:00,163.78,163.97,163.75,163.91,6967.0,156.8134,156.9953,156.7847,156.9379,6967.0
2019-07-25 12:50:00,163.93,163.98,163.78,163.89,6999.0,156.957,157.0049,156.8134,156.9187,6999.0
2019-07-25 12:55:00,163.94,164.11,163.89,164.11,11055.0,156.9666,157.1293,156.9187,157.1293,11055.0
2019-07-25 13:00:00,164.09,164.15,163.92,163.93,10200.0,157.1102,157.1676,156.9474,156.957,10200.0
2019-07-25 13:05:00,163.87,164.13,163.86,164.11,17256.0,156.8996,157.1485,156.89,157.1293,17256.0
2019-07-25 13:10:00,164.15,164.22,163.97,163.97,5119.0,157.1676,157.2347,156.9953,156.9953,5119.0
2019-07-25 13:15:00,163.97,164.3,163.95,164.13,7029.0,156.9953,157.3113,156.9762,157.1485,7029.0
2019-07-25 13:20:00,164.15,164.2,164.07,164.2,8297.0,157.1676,157.2155,157.091,157.2155,8297.0
2019-07-25 13:25:00,164.16,164.39,164.13,164.36,5000.0,157.1772,157.3974,157.1485,157.3687,5000.0
2019-07-25 13:30:00,164.34,164.65,164.32,164.61,10697.0,157.3496,157.6464,157.3304,157.6081,10697.0
2019-07-25 13:35:00,164.62,164.65,164.53,164.64,6588.0,157.6177,157.6464,157.5315,157.6368,6588.0
2019-07-25 13:40:00,164.63,164.75,164.58,164.67,6664.0,157.6272,157.7421,157.5794,157.6655,6664.0
2019-07-25 13:45:00,164.64,164.67,164.56,164.6,4265.0,157.6368,157.6655,157.5602,157.5985,4265.0
2019-07-25 13:50:00,164.59,164.62,164.52,164.62,8244.0,157.5889,157.6177,157.5219,157.6177,8244.0
2019-07-25 13:55:00,164.57,164.63,164.52,164.53,9701.0,157.5698,157.6272,157.5219,157.5315,9701.0
2019-07-25 14:00:00,164.51,164.92,164.5,164.83,10801.0,157.5123,157.9049,157.5028,157.8187,10801.0
2019-07-25 14:05:00,164.84,165.02,164.83,165.02,6600.0,157.8283,158.0006,157.8187,158.0006,6600.0
2019-07-25 14:10:00,165.02,165.24,165.02,165.19,7101.0,158.0006,158.2113,158.0006,158.1634,7101.0
2019-07-25 14:15:00,165.19,165.3,165.17,165.27,11721.0,158.1634,158.2687,158.1443,158.24,11721.0
2019-07-25 14:20:00,165.25,165.34,165.22,165.31,17511.0,158.2209,158.307,158.1921,158.2783,17511.0
2019-07-25 14:25:00,165.34,165.5,165.31,165.41,15931.0,158.307,158.4602,158.2783,158.374,15931.0
2019-07-25 14:30:00,165.41,165.67,165.38,165.43,28628.0,158.374,158.623,158.3453,158.3932,28628.0
2019-07-25 14:35:00,165.42,165.58,165.37,165.56,16899.0,158.3836,158.5368,158.3357,158.5177,16899.0
2019-07-25 14:40:00,165.56,165.65,165.43,165.65,16336.0,158.5177,158.6038,158.3932,158.6038,16336.0
2019-07-25 14:45:00,165.66,165.87,165.62,165.82,28699.0,158.6134,158.8145,158.5751,158.7666,28699.0
2019-07-25 14:50:00,165.81,165.84,165.37,165.38,15556.0,158.757,158.7858,158.3357,158.3453,15556.0
2019-07-25 14:55:00,165.39,165.74,165.36,165.6,22656.0,158.3549,158.69,158.3262,158.556,22656.0
2019-07-25 15:00:00,165.61,165.67,165.33,165.36,19049.0,158.5655,158.623,158.2975,158.3262,19049.0
2019-07-25 15:05:00,165.39,165.47,165.31,165.41,12373.0,158.3549,158.4315,158.2783,158.374,12373.0
2019-07-25 15:10:00,165.41,165.59,165.4,165.55,16469.0,158.374,158.5464,158.3645,158.5081,16469.0
2019-07-25 15:15:00,165.58,165.81,165.55,165.74,17728.0,158.5368,158.757,158.5081,158.69,17728.0
2019-07-25 15:20:00,165.75,165.81,165.67,165.81,9998.0,158.6996,158.757,158.623,158.757,9998.0
2019-07-25 15:25:00,165.81,166.08,165.8,166.08,14625.0,158.757,159.0155,158.7475,159.0155,14625.0
2019-07-25 15:30:00,166.07,166.11,166.01,166.02,19337.0,159.006,159.0443,158.9485,158.9581,19337.0
2019-07-25 15:35:00,166.02,166.03,165.59,165.6,30828.0,158.9581,158.9677,158.5464,158.556,30828.0
2019-07-25 15:40:00,165.59,165.69,165.55,165.57,28872.0,158.5464,158.6421,158.5081,158.5272,28872.0
2019-07-25 15:45:00,165.58,165.74,165.58,165.74,40993.0,158.5368,158.69,158.5368,158.69,40993.0
2019-07-25 15:50:00,165.7,165.74,165.54,165.61,37624.0,158.6517,158.69,158.4985,158.5655,37624.0
2019-07-25 15:55:00,165.6,165.6,165.16,165.37,95129.0,158.556,158.556,158.1347,158.3357,95129.0
2019-07-26 09:30:00,167.24,169.65,166.74,168.9,67419.0,160.1262,162.4337,159.6475,161.7156,67419.0
2019-07-26 09:35:00,168.89,169.48,168.42,168.6,67032.0,161.706,162.2709,161.256,161.4284,67032.0
2019-07-26 09:40:00,168.61,169.14,168.54,168.81,62635.0,161.4379,161.9454,161.3709,161.6294,62635.0
2019-07-26 09:45:00,168.81,169.37,168.53,168.83,48434.0,161.6294,162.1656,161.3613,161.6486,48434.0
2019-07-26 09:50:00,168.97,170.25,168.94,170.13,44747.0,161.7826,163.0082,161.7539,162.8933,44747.0
2019-07-26 09:55:00,170.17,170.8,169.92,170.57,41175.0,162.9316,163.5348,162.6922,163.3146,41175.0
2019-07-26 10:00:00,170.56,170.9,170.38,170.64,39428.0,163.305,163.6305,163.1326,163.3816,39428.0
2019-07-26 10:05:00,170.59,170.59,169.81,170.18,11615.0,163.3337,163.3337,162.5869,162.9411,11615.0
2019-07-26 10:10:00,170.14,170.14,169.53,169.53,6586.0,162.9029,162.9029,162.3188,162.3188,6586.0
2019-07-26 10:15:00,169.44,169.84,169.44,169.6,9947.0,162.2326,162.6156,162.2326,162.3858,9947.0
2019-07-26 10:20:00,169.52,169.57,169.05,169.34,21765.0,162.3092,162.3571,161.8592,162.1369,21765.0
2019-07-26 10:25:00,169.34,169.45,169.04,169.24,19041.0,162.1369,162.2422,161.8496,162.0411,19041.0
2019-07-26 10:30:00,169.26,169.52,169.04,169.17,21039.0,162.0603,162.3092,161.8496,161.9741,21039.0
2019-07-26 10:35:00,169.18,169.21,168.6,169.1,9110.0,161.9837,162.0124,161.4284,161.9071,9110.0
2019-07-26 10:40:00,169.03,169.07,168.59,168.61,6696.0,161.8401,161.8784,161.4188,161.4379,6696.0
2019-07-26 10:45:00,168.59,168.67,168.15,168.15,9579.0,161.4188,161.4954,160.9975,160.9975,9579.0
2019-07-26 10:50:00,168.17,168.44,168.11,168.28,9936.0,161.0166,161.2752,160.9592,161.122,9936.0
2019-07-26 10:55:00,168.29,168.37,168.1,168.31,8360.0,161.1315,161.2081,160.9496,161.1507,8360.0
2019-07-26 11:00:00,168.28,168.37,168.21,168.24,4602.0,161.122,161.2081,161.0549,161.0837,4602.0
2019-07-26 11:05:00,168.18,168.2,167.92,168.02,14411.0,161.0262,161.0454,160.7773,160.873,14411.0
2019-07-26 11:10:00,168.06,168.06,167.64,167.66,9631.0,160.9113,160.9113,160.5092,160.5283,9631.0
2019-07-26 11:15:00,167.68,168.03,167.68,167.84,14186.0,160.5475,160.8826,160.5475,160.7007,14186.0
2019-07-26 11:20:00,167.75,167.94,167.61,167.73,12160.0,160.6145,160.7964,160.4805,160.5954,12160.0
2019-07-26 11:25:00,167.74,167.84,167.61,167.7,11969.0,160.6049,160.7007,160.4805,160.5666,11969.0
2019-07-26 11:30:00,167.67,167.92,167.59,167.82,11859.0,160.5379,160.7773,160.4613,160.6815,11859.0
2019-07-26 11:35:00,167.78,167.92,167.64,167.92,6493.0,160.6432,160.7773,160.5092,160.7773,6493.0
2019-07-26 11:40:00,167.96,168.12,167.89,168.12,9996.0,160.8156,160.9688,160.7486,160.9688,9996.0
2019-07-26 11:45:00,168.16,168.37,168.1,168.2,12923.0,161.0071,161.2081,160.9496,161.0454,12923.0
2019-07-26 11:50:00,168.2,168.21,167.87,167.9,11377.0,161.0454,161.0549,160.7294,160.7581,11377.0
2019-07-26 11:55:00,167.87,168.09,167.87,168.09,6543.0,160.7294,160.9401,160.7294,160.9401,6543.0
2019-07-26 12:00:00,168.16,168.4,168.1,168.36,29327.0,161.0071,161.2369,160.9496,161.1986,29327.0
2019-07-26 12:05:00,168.37,168.37,168.17,168.25,8808.0,161.2081,161.2081,161.0166,161.0932,8808.0
2019-07-26 12:10:00,168.29,168.54,168.29,168.34,10773.0,161.1315,161.3709,161.1315,161.1794,10773.0
2019-07-26 12:15:00,168.33,168.33,168.12,168.17,9522.0,161.1698,161.1698,160.9688,161.0166,9522.0
2019-07-26 12:20:00,168.16,168.16,168.0,168.05,8934.0,161.0071,161.0071,160.8539,160.9018,8934.0
2019-07-26 12:25:00,168.03,168.07,167.95,168.01,13955.0,160.8826,160.9209,160.806,160.8635,13955.0
2019-07-26 12:30:00,167.99,168.04,167.88,168.04,10713.0,160.8443,160.8922,160.739,160.8922,10713.0
2019-07-26 12:35:00,168.05,168.17,168.02,168.08,9754.0,160.9018,161.0166,160.873,160.9305,9754.0
2019-07-26 12:40:00,168.07,168.22,167.97,168.14,7847.0,160.9209,161.0645,160.8252,160.9879,7847.0
2019-07-26 12:45:00,168.13,168.16,167.92,168.02,8481.0,160.9783,161.0071,160.7773,160.873,8481.0
2019-07-26 12:50:00,167.95,168.12,167.95,168.07,5766.0,160.806,160.9688,160.806,160.9209,5766.0
2019-07-26 12:55:00,168.07,168.13,167.91,168.13,8034.0,160.9209,160.9783,160.7677,160.9783,8034.0
2019-07-26 13:00:00,168.14,168.28,168.11,168.23,6843.0,160.9879,161.122,160.9592,161.0741,6843.0
2019-07-26 13:05:00,168.23,168.46,168.21,168.46,5108.0,161.0741,161.2943,161.0549,161.2943,5108.0
2019-07-26 13:10:00,168.43,168.68,168.42,168.68,5111.0,161.2656,161.505,161.256,161.505,5111.0
2019-07-26 13:15:00,168.68,168.86,168.68,168.84,11098.0,161.505,161.6773,161.505,161.6581,11098.0
2019-07-26 13:20:00,168.86,169.13,168.86,169.02,7817.0,161.6773,161.9358,161.6773,161.8305,7817.0
2019-07-26 13:25:00,168.98,169.1,168.83,168.83,6606.0,161.7922,161.9071,161.6486,161.6486,6606.0
2019-07-26 13:30:00,168.83,169.01,168.8,168.95,7254.0,161.6486,161.8209,161.6198,161.7635,7254.0
2019-07-26 13:35:00,168.96,169.02,168.88,168.93,11850.0,161.773,161.8305,161.6964,161.7443,11850.0
2019-07-26 13:40:00,168.95,169.19,168.88,169.19,10301.0,161.7635,161.9933,161.6964,161.9933,10301.0
2019-07-26 13:45:00,169.19,169.22,169.02,169.22,13010.0,161.9933,162.022,161.8305,162.022,13010.0
2019-07-26 13:50:00,169.19,169.36,169.19,169.34,8882.0,161.9933,162.156,161.9933,162.1369,8882.0
2019-07-26 13:55:00,169.36,169.42,169.25,169.42,10387.0,162.156,162.2135,162.0507,162.2135,10387.0
2019-07-26 14:00:00,169.41,169.42,169.19,169.25,10488.0,162.2039,162.2135,161.9933,162.0507,10488.0
2019-07-26 14:05:00,169.26,169.34,169.21,169.34,8213.0,162.0603,162.1369,162.0124,162.1369,8213.0
2019-07-26 14:10:00,169.35,169.41,169.25,169.3,13527.0,162.1465,162.2039,162.0507,162.0986,13527.0
2019-07-26 14:15:00,169.31,169.46,169.24,169.24,12762.0,162.1082,162.2518,162.0411,162.0411,12762.0
2019-07-26 14:20:00,169.24,169.43,169.23,169.36,15707.0,162.0411,162.2231,162.0316,162.156,15707.0
2019-07-26 14:25:00,169.34,169.43,169.31,169.43,8584.0,162.1369,162.2231,162.1082,162.2231,8584.0
2019-07-26 14:30:00,169.42,169.42,169.31,169.4,13893.0,162.2135,162.2135,162.1082,162.1943,13893.0
2019-07-26 14:35:00,169.42,169.73,169.4,169.63,15183.0,162.2135,162.5103,162.1943,162.4145,15183.0
2019-07-26 14:40:00,169.63,169.78,169.63,169.75,9757.0,162.4145,162.5582,162.4145,162.5294,9757.0
2019-07-26 14:45:00,169.73,169.79,169.66,169.79,12398.0,162.5103,162.5677,162.4433,162.5677,12398.0
2019-07-26 14:50:00,169.77,169.86,169.66,169.85,11591.0,162.5486,162.6348,162.4433,162.6252,11591.0
2019-07-26 14:55:00,169.85,169.99,169.84,169.91,12751.0,162.6252,162.7592,162.6156,162.6826,12751.0
2019-07-26 15:00:00,169.94,169.94,169.65,169.71,13845.0,162.7114,162.7114,162.4337,162.4911,13845.0
2019-07-26 15:05:00,169.73,169.77,169.5,169.65,61826.0,162.5103,162.5486,162.2901,162.4337,61826.0
2019-07-26 15:10:00,169.73,169.98,169.7,169.98,12628.0,162.5103,162.7497,162.4816,162.7497,12628.0
2019-07-26 15:15:00,169.98,170.03,169.62,169.68,35068.0,162.7497,162.7975,162.405,162.4624,35068.0
2019-07-26 15:20:00,169.68,169.75,169.45,169.52,27996.0,162.4624,162.5294,162.2422,162.3092,27996.0
2019-07-26 15:25:00,169.51,169.59,169.23,169.36,30250.0,162.2996,162.3762,162.0316,162.156,30250.0
2019-07-26 15:30:00,169.35,169.57,169.34,169.47,23111.0,162.1465,162.3571,162.1369,162.2614,23111.0
2019-07-26 15:35:00,169.46,169.5,169.26,169.28,27368.0,162.2518,162.2901,162.0603,162.0794,27368.0
2019-07-26 15:40:00,169.27,169.35,169.15,169.27,35977.0,162.0699,162.1465,161.955,162.0699,35977.0
2019-07-26 15:45:00,169.27,169.64,169.26,169.58,40389.0,162.0699,162.4241,162.0603,162.3667,40389.0
2019-07-26 15:50:00,169.57,169.88,169.55,169.86,76522.0,162.3571,162.6539,162.3379,162.6348,76522.0
2019-07-26 15:55:00,169.86,169.87,169.49,169.64,122959.0,162.6348,162.6443,162.2805,162.4241,122959.0
2019-07-29 09:30:00,169.39,170.21,169.39,170.18,11844.0,162.1848,162.9699,162.1848,162.9411,11844.0
2019-07-29 09:35:00,170.19,170.59,169.92,169.96,22494.0,162.9507,163.3337,162.6922,162.7305,22494.0
2019-07-29 09:40:00,169.98,170.25,169.82,170.09,15848.0,162.7497,163.0082,162.5965,162.855,15848.0
2019-07-29 09:45:00,170.13,170.25,169.67,169.96,17660.0,162.8933,163.0082,162.4528,162.7305,17660.0
2019-07-29 09:50:00,169.88,169.93,169.49,169.62,5726.0,162.6539,162.7018,162.2805,162.405,5726.0
2019-07-29 09:55:00,169.71,169.78,169.47,169.52,7138.0,162.4911,162.5582,162.2614,162.3092,7138.0
2019-07-29 10:00:00,169.52,169.86,169.47,169.64,12722.0,162.3092,162.6348,162.2614,162.4241,12722.0
2019-07-29 10:05:00,169.63,169.63,169.17,169.32,7833.0,162.4145,162.4145,161.9741,162.1177,7833.0
2019-07-29 10:10:00,169.21,169.33,168.9,168.97,37320.0,162.0124,162.1273,161.7156,161.7826,37320.0
2019-07-29 10:15:00,168.96,169.28,168.84,169.22,23523.0,161.773,162.0794,161.6581,162.022,23523.0
2019-07-29 10:20:00,169.21,169.69,169.15,169.49,9183.0,162.0124,162.472,161.955,162.2805,9183.0
2019-07-29 10:25:00,169.56,169.61,169.38,169.56,14534.0,162.3475,162.3954,162.1752,162.3475,14534.0
2019-07-29 10:30:00,169.5,169.53,169.26,169.46,26958.0,162.2901,162.3188,162.0603,162.2518,26958.0
2019-07-29 10:35:00,169.5,169.52,169.28,169.43,18313.0,162.2901,162.3092,162.0794,162.2231,18313.0
2019-07-29 10:40:00,169.4,169.49,169.27,169.41,29725.0,162.1943,162.2805,162.0699,162.2039,29725.0
2019-07-29 10:45:00,169.41,169.41,169.14,169.37,36227.0,162.2039,162.2039,161.9454,162.1656,36227.0
2019-07-29 10:50:00,169.32,169.46,169.24,169.44,19563.0,162.1177,162.2518,162.0411,162.2326,19563.0
2019-07-29 10:55:00,169.44,169.57,169.35,169.43,22301.0,162.2326,162.3571,162.1465,162.2231,22301.0
2019-07-29 11:00:00,169.49,169.75,169.4,169.74,23260.0,162.2805,162.5294,162.1943,162.5199,23260.0
2019-07-29 11:05:00,169.74,169.94,169.74,169.82,10270.0,162.5199,162.7114,162.5199,162.5965,10270.0
2019-07-29 11:10:00,169.8,169.85,169.67,169.78,17600.0,162.5773,162.6252,162.4528,162.5582,17600.0
2019-07-29 11:15:00,169.76,169.93,169.71,169.81,15206.0,162.539,162.7018,162.4911,162.5869,15206.0
2019-07-29 11:20:00,169.79,169.95,169.75,169.84,10727.0,162.5677,162.7209,162.5294,162.6156,10727.0
2019-07-29 11:25:00,169.81,170.04,169.75,169.97,8124.0,162.5869,162.8071,162.5294,162.7401,8124.0
2019-07-29 11:30:00,169.96,169.98,169.86,169.88,15556.0,162.7305,162.7497,162.6348,162.6539,15556.0
2019-07-29 11:35:00,169.89,170.1,169.87,170.1,25214.0,162.6635,162.8646,162.6443,162.8646,25214.0
2019-07-29 11:40:00,170.1,170.47,170.1,170.17,50295.0,162.8646,163.2188,162.8646,162.9316,50295.0
2019-07-29 11:45:00,170.16,170.3,169.95,169.97,14702.0,162.922,163.056,162.7209,162.7401,14702.0
2019-07-29 11:50:00,169.97,170.15,169.89,170.15,8482.0,162.7401,162.9124,162.6635,162.9124,8482.0
2019-07-29 11:55:00,170.17,170.18,169.97,170.02,7702.0,162.9316,162.9411,162.7401,162.788,7702.0
2019-07-29 12:00:00,170.01,170.06,169.88,169.99,5550.0,162.7784,162.8263,162.6539,162.7592,5550.0
2019-07-29 12:05:00,169.93,169.94,169.85,169.87,5718.0,162.7018,162.7114,162.6252,162.6443,5718.0
2019-07-29 12:10:00,169.87,170.11,169.87,170.11,8529.0,162.6443,162.8741,162.6443,162.8741,8529.0
2019-07-29 12:15:00,170.09,170.16,170.04,170.09,16823.0,162.855,162.922,162.8071,162.855,16823.0
2019-07-29 12:20:00,170.13,170.32,170.1,170.32,11842.0,162.8933,163.0752,162.8646,163.0752,11842.0
2019-07-29 12:25:00,170.27,170.28,170.08,170.1,12643.0,163.0273,163.0369,162.8454,162.8646,12643.0
2019-07-29 12:30:00,170.05,170.11,170.03,170.08,9586.0,162.8167,162.8741,162.7975,162.8454,9586.0
2019-07-29 12:35:00,170.07,170.11,169.9,169.9,7300.0,162.8358,162.8741,162.6731,162.6731,7300.0
2019-07-29 12:40:00,169.92,170.01,169.83,169.9,8463.0,162.6922,162.7784,162.606,162.6731,8463.0
2019-07-29 12:45:00,169.88,170.05,169.85,170.05,6812.0,162.6539,162.8167,162.6252,162.8167,6812.0
2019-07-29 12:50:00,170.06,170.1,170.01,170.1,6003.0,162.8263,162.8646,162.7784,162.8646,6003.0
2019-07-29 12:55:00,170.12,170.54,170.12,170.48,9510.0,162.8837,163.2858,162.8837,163.2284,9510.0
2019-07-29 13:00:00,170.51,170.71,170.51,170.53,17348.0,163.2571,163.4486,163.2571,163.2763,17348.0
2019-07-29 13:05:00,170.53,170.54,170.47,170.48,6790.0,163.2763,163.2858,163.2188,163.2284,6790.0
2019-07-29 13:10:00,170.49,170.53,170.42,170.47,8008.0,163.238,163.2763,163.1709,163.2188,8008.0
2019-07-29 13:15:00,170.47,170.67,170.47,170.65,4201.0,163.2188,163.4103,163.2188,163.3912,4201.0
2019-07-29 13:20:00,170.64,170.66,170.55,170.63,8863.0,163.3816,163.4007,163.2954,163.372,8863.0
2019-07-29 13:25:00,170.63,170.79,170.59,170.76,12121.0,163.372,163.5252,163.3337,163.4965,12121.0
2019-07-29 13:30:00,170.76,170.88,170.73,170.77,8129.0,163.4965,163.6114,163.4678,163.5061,8129.0
2019-07-29 13:35:00,170.75,170.77,170.48,170.58,9433.0,163.4869,163.5061,163.2284,163.3241,9433.0
2019-07-29 13:40:00,170.57,170.65,170.5,170.57,8532.0,163.3146,163.3912,163.2475,163.3146,8532.0
2019-07-29 13:45:00,170.59,170.87,170.58,170.87,9662.0,163.3337,163.6018,163.3241,163.6018,9662.0
2019-07-29 13:50:00,170.85,170.92,170.73,170.84,15128.0,163.5826,163.6497,163.4678,163.5731,15128.0
2019-07-29 13:55:00,170.83,170.94,170.79,170.91,10008.0,163.5635,163.6688,163.5252,163.6401,10008.0
2019-07-29 14:00:00,170.93,170.98,170.72,170.76,16982.0,163.6592,163.7071,163.4582,163.4965,16982.0
2019-07-29 14:05:00,170.75,171.07,170.71,171.07,41178.0,163.4869,163.7933,163.4486,163.7933,41178.0
2019-07-29 14:10:00,171.06,172.01,171.02,171.98,86526.0,163.7837,164.6933,163.7454,164.6646,86526.0
2019-07-29 14:15:00,171.98,172.2,171.79,172.16,104230.0,164.6646,164.8752,164.4827,164.8369,104230.0
2019-07-29 14:20:00,172.11,172.16,170.82,170.98,57273.0,164.7891,164.8369,163.5539,163.7071,57273.0
2019-07-29 14:25:00,170.95,171.1,170.85,171.02,29740.0,163.6784,163.822,163.5826,163.7454,29740.0
2019-07-29 14:30:00,171.03,171.04,170.59,170.77,37424.0,163.755,163.7646,163.3337,163.5061,37424.0
2019-07-29 14:35:00,170.74,170.89,170.73,170.87,17957.0,163.4773,163.6209,163.4678,163.6018,17957.0
2019-07-29 14:40:00,170.83,171.09,170.82,170.89,14800.0,163.5635,163.8124,163.5539,163.6209,14800.0
2019-07-29 14:45:00,170.87,171.05,170.82,170.9,10243.0,163.6018,163.7741,163.5539,163.6305,10243.0
2019-07-29 14:50:00,170.93,171.08,170.88,170.92,6649.0,163.6592,163.8029,163.6114,163.6497,6649.0
2019-07-29 14:55:00,170.93,170.94,170.78,170.88,12114.0,163.6592,163.6688,163.5156,163.6114,12114.0
2019-07-29 15:00:00,170.85,170.89,170.52,170.61,19817.0,163.5826,163.6209,163.2667,163.3529,19817.0
2019-07-29 15:05:00,170.62,170.81,170.59,170.78,22045.0,163.3624,163.5444,163.3337,163.5156,22045.0
2019-07-29 15:10:00,170.78,170.78,170.72,170.75,16012.0,163.5156,163.5156,163.4582,163.4869,16012.0
2019-07-29 15:15:00,170.73,171.0,170.65,170.69,59638.0,163.4678,163.7263,163.3912,163.4295,59638.0
2019-07-29 15:20:00,170.72,171.14,170.61,171.1,50304.0,163.4582,163.8603,163.3529,163.822,50304.0
2019-07-29 15:25:00,171.08,171.54,171.05,171.3,105530.0,163.8029,164.2433,163.7741,164.0135,105530.0
2019-07-29 15:30:00,171.31,171.35,170.88,170.88,46487.0,164.0231,164.0614,163.6114,163.6114,46487.0
2019-07-29 15:35:00,170.88,171.02,170.83,170.99,42530.0,163.6114,163.7454,163.5635,163.7167,42530.0
2019-07-29 15:40:00,170.99,171.13,170.96,170.97,46474.0,163.7167,163.8507,163.688,163.6975,46474.0
2019-07-29 15:45:00,170.95,171.08,170.88,171.01,51800.0,163.6784,163.8029,163.6114,163.7358,51800.0
2019-07-29 15:50:00,171.0,171.22,170.97,171.15,57121.0,163.7263,163.9369,163.6975,163.8699,57121.0
2019-07-29 15:55:00,171.14,171.53,171.08,171.41,143165.0,163.8603,164.2337,163.8029,164.1188,143165.0
2019-07-30 09:30:00,169.08,171.21,168.67,170.56,41921.0,161.8879,163.9273,161.4954,163.305,41921.0
2019-07-30 09:35:00,170.65,170.77,169.2,169.56,32025.0,163.3912,163.5061,162.0028,162.3475,32025.0
2019-07-30 09:40:00,169.56,170.36,169.49,170.31,24575.0,162.3475,163.1135,162.2805,163.0656,24575.0
2019-07-30 09:45:00,170.22,170.56,170.07,170.5,19854.0,162.9794,163.305,162.8358,163.2475,19854.0
2019-07-30 09:50:00,170.44,170.85,170.12,170.65,28682.0,163.1901,163.5826,162.8837,163.3912,28682.0
2019-07-30 09:55:00,170.65,170.84,170.19,170.44,31832.0,163.3912,163.5731,162.9507,163.1901,31832.0
2019-07-30 10:00:00,170.45,170.95,170.43,170.51,26281.0,163.1997,163.6784,163.1805,163.2571,26281.0
2019-07-30 10:05:00,170.51,170.56,170.06,170.18,12436.0,163.2571,163.305,162.8263,162.9411,12436.0
2019-07-30 10:10:00,170.23,170.35,170.07,170.12,9954.0,162.989,163.1039,162.8358,162.8837,9954.0
2019-07-30 10:15:00,170.1,170.44,170.07,170.27,8915.0,162.8646,163.1901,162.8358,163.0273,8915.0
2019-07-30 10:20:00,170.27,170.39,169.73,169.76,15439.0,163.0273,163.1422,162.5103,162.539,15439.0
2019-07-30 10:25:00,169.75,169.94,169.75,169.91,13213.0,162.5294,162.7114,162.5294,162.6826,13213.0
2019-07-30 10:30:00,169.88,170.06,169.85,169.98,15329.0,162.6539,162.8263,162.6252,162.7497,15329.0
2019-07-30 10:35:00,170.0,170.16,169.79,169.97,7838.0,162.7688,162.922,162.5677,162.7401,7838.0
2019-07-30 10:40:00,169.98,170.21,169.81,170.19,18918.0,162.7497,162.9699,162.5869,162.9507,18918.0
2019-07-30 10:45:00,170.16,170.46,170.13,170.42,11648.0,162.922,163.2092,162.8933,163.1709,11648.0
2019-07-30 10:50:00,170.35,170.58,170.22,170.5,6405.0,163.1039,163.3241,162.9794,163.2475,6405.0
2019-07-30 10:55:00,170.55,170.56,170.35,170.35,10064.0,163.2954,163.305,163.1039,163.1039,10064.0
2019-07-30 11:00:00,170.36,170.43,170.0,170.17,18815.0,163.1135,163.1805,162.7688,162.9316,18815.0
2019-07-30 11:05:00,170.14,170.42,169.97,170.39,18900.0,162.9029,163.1709,162.7401,163.1422,18900.0
2019-07-30 11:10:00,170.42,170.42,170.22,170.28,10037.0,163.1709,163.1709,162.9794,163.0369,10037.0
2019-07-30 11:15:00,170.27,170.27,169.69,169.74,14288.0,163.0273,163.0273,162.472,162.5199,14288.0
2019-07-30 11:20:00,169.65,169.76,169.49,169.66,8051.0,162.4337,162.539,162.2805,162.4433,8051.0
2019-07-30 11:25:00,169.66,169.78,169.27,169.33,11120.0,162.4433,162.5582,162.0699,162.1273,11120.0
2019-07-30 11:30:00,169.3,169.3,169.0,169.01,14472.0,162.0986,162.0986,161.8113,161.8209,14472.0
2019-07-30 11:35:00,168.94,168.95,168.6,168.79,19108.0,161.7539,161.7635,161.4284,161.6103,19108.0
2019-07-30 11:40:00,168.76,168.76,168.43,168.6,12728.0,161.5816,161.5816,161.2656,161.4284,12728.0
2019-07-30 11:45:00,168.53,168.72,168.41,168.69,10986.0,161.3613,161.5433,161.2464,161.5145,10986.0
2019-07-30 11:50:00,168.73,168.97,168.39,168.39,22992.0,161.5528,161.7826,161.2273,161.2273,22992.0
2019-07-30 11:55:00,168.43,168.69,168.36,168.67,30762.0,161.2656,161.5145,161.1986,161.4954,30762.0
2019-07-30 12:00:00,168.67,168.72,168.51,168.52,12578.0,161.4954,161.5433,161.3422,161.3518,12578.0
2019-07-30 12:05:00,168.51,168.51,168.22,168.34,11454.0,161.3422,161.3422,161.0645,161.1794,11454.0
2019-07-30 12:10:00,168.4,168.4,168.26,168.33,9234.0,161.2369,161.2369,161.1028,161.1698,9234.0
2019-07-30 12:15:00,168.26,168.28,168.0,168.09,5915.0,161.1028,161.122,160.8539,160.9401,5915.0
2019-07-30 12:20:00,168.08,168.09,167.79,167.88,20022.0,160.9305,160.9401,160.6528,160.739,20022.0
2019-07-30 12:25:00,167.83,167.83,167.63,167.78,7349.0,160.6911,160.6911,160.4996,160.6432,7349.0
2019-07-30 12:30:00,167.76,167.78,167.65,167.72,7701.0,160.6241,160.6432,160.5188,160.5858,7701.0
2019-07-30 12:35:00,167.72,167.87,167.58,167.61,10059.0,160.5858,160.7294,160.4517,160.4805,10059.0
2019-07-30 12:40:00,167.58,167.74,167.55,167.72,6985.0,160.4517,160.6049,160.423,160.5858,6985.0
2019-07-30 12:45:00,167.72,167.72,167.45,167.47,9800.0,160.5858,160.5858,160.3273,160.3464,9800.0
2019-07-30 12:50:00,167.48,167.48,167.1,167.18,14655.0,160.356,160.356,159.9922,160.0688,14655.0
2019-07-30 12:55:00,167.2,167.28,167.14,167.25,16715.0,160.0879,160.1645,160.0305,160.1358,16715.0
2019-07-30 13:00:00,167.29,167.37,167.17,167.29,11223.0,160.1741,160.2507,160.0592,160.1741,11223.0
2019-07-30 13:05:00,167.26,167.47,167.26,167.46,10034.0,160.1454,160.3464,160.1454,160.3368,10034.0
2019-07-30 13:10:00,167.48,167.59,167.48,167.55,8249.0,160.356,160.4613,160.356,160.423,8249.0
2019-07-30 13:15:00,167.55,167.61,167.45,167.55,13363.0,160.423,160.4805,160.3273,160.423,13363.0
2019-07-30 13:20:00,167.55,167.62,167.43,167.52,7730.0,160.423,160.49,160.3081,160.3943,7730.0
2019-07-30 13:25:00,167.54,167.54,167.34,167.36,10552.0,160.4134,160.4134,160.222,160.2411,10552.0
2019-07-30 13:30:00,167.37,167.39,166.78,166.78,11246.0,160.2507,160.2698,159.6858,159.6858,11246.0
2019-07-30 13:35:00,166.72,166.84,166.57,166.67,14075.0,159.6283,159.7432,159.4847,159.5805,14075.0
2019-07-30 13:40:00,166.68,166.94,166.65,166.94,11974.0,159.59,159.839,159.5613,159.839,11974.0
2019-07-30 13:45:00,166.97,167.18,166.82,167.08,18546.0,159.8677,160.0688,159.7241,159.973,18546.0
2019-07-30 13:50:00,167.13,167.52,167.13,167.41,18711.0,160.0209,160.3943,160.0209,160.289,18711.0
2019-07-30 13:55:00,167.42,167.51,167.32,167.37,9936.0,160.2985,160.3847,160.2028,160.2507,9936.0
2019-07-30 14:00:00,167.37,167.76,167.37,167.72,13208.0,160.2507,160.6241,160.2507,160.5858,13208.0
2019-07-30 14:05:00,167.7,167.77,167.67,167.72,10580.0,160.5666,160.6337,160.5379,160.5858,10580.0
2019-07-30 14:10:00,167.73,168.17,167.71,168.17,19135.0,160.5954,161.0166,160.5762,161.0166,19135.0
2019-07-30 14:15:00,168.19,168.25,168.03,168.03,17866.0,161.0358,161.0932,160.8826,160.8826,17866.0
2019-07-30 14:20:00,168.06,168.14,167.98,168.03,12332.0,160.9113,160.9879,160.8347,160.8826,12332.0
2019-07-30 14:25:00,168.0,168.15,167.96,168.09,10315.0,160.8539,160.9975,160.8156,160.9401,10315.0
2019-07-30 14:30:00,168.1,168.1,168.0,168.0,11891.0,160.9496,160.9496,160.8539,160.8539,11891.0
2019-07-30 14:35:00,168.0,168.01,167.77,167.89,15472.0,160.8539,160.8635,160.6337,160.7486,15472.0
2019-07-30 14:40:00,167.92,167.92,167.8,167.84,22236.0,160.7773,160.7773,160.6624,160.7007,22236.0
2019-07-30 14:45:00,167.83,167.95,167.77,167.91,17743.0,160.6911,160.806,160.6337,160.7677,17743.0
2019-07-30 14:50:00,167.9,167.9,167.46,167.59,22673.0,160.7581,160.7581,160.3368,160.4613,22673.0
2019-07-30 14:55:00,167.55,167.55,167.44,167.51,13461.0,160.423,160.423,160.3177,160.3847,13461.0
2019-07-30 15:00:00,167.49,167.62,167.33,167.33,20045.0,160.3656,160.49,160.2124,160.2124,20045.0
2019-07-30 15:05:00,167.34,167.35,166.92,167.05,36528.0,160.222,160.2315,159.8198,159.9443,36528.0
2019-07-30 15:10:00,167.04,167.13,166.85,167.13,31693.0,159.9347,160.0209,159.7528,160.0209,31693.0
2019-07-30 15:15:00,167.13,167.26,167.07,167.26,23066.0,160.0209,160.1454,159.9634,160.1454,23066.0
2019-07-30 15:20:00,167.25,167.27,166.67,166.69,17409.0,160.1358,160.1549,159.5805,159.5996,17409.0
2019-07-30 15:25:00,166.7,166.86,166.65,166.81,29251.0,159.6092,159.7624,159.5613,159.7145,29251.0
2019-07-30 15:30:00,166.78,166.84,166.71,166.83,32303.0,159.6858,159.7432,159.6188,159.7336,32303.0
2019-07-30 15:35:00,166.82,166.85,166.5,166.67,42508.0,159.7241,159.7528,159.4177,159.5805,42508.0
2019-07-30 15:40:00,166.67,166.67,166.23,166.23,34224.0,159.5805,159.5805,159.1592,159.1592,34224.0
2019-07-30 15:45:00,166.24,166.63,166.22,166.56,46308.0,159.1687,159.5422,159.1496,159.4751,46308.0
2019-07-30 15:50:00,166.54,166.94,166.54,166.91,45880.0,159.456,159.839,159.456,159.8102,45880.0
2019-07-30 15:55:00,166.9,167.41,166.82,167.35,124919.0,159.8007,160.289,159.7241,160.2315,124919.0
2019-07-31 09:30:00,167.28,167.75,167.16,167.5,21282.0,160.1645,160.6145,160.0496,160.3751,21282.0
2019-07-31 09:35:00,167.42,168.24,167.33,168.14,14949.0,160.2985,161.0837,160.2124,160.9879,14949.0
2019-07-31 09:40:00,168.16,168.42,167.67,167.75,16574.0,161.0071,161.256,160.5379,160.6145,16574.0
2019-07-31 09:45:00,167.87,167.87,167.34,167.61,3735.0,160.7294,160.7294,160.222,160.4805,3735.0
2019-07-31 09:50:00,167.66,168.0,167.66,168.0,7512.0,160.5283,160.8539,160.5283,160.8539,7512.0
2019-07-31 09:55:00,167.92,168.23,167.92,168.15,11960.0,160.7773,161.0741,160.7773,160.9975,11960.0
2019-07-31 10:00:00,168.19,168.31,167.95,168.04,6795.0,161.0358,161.1507,160.806,160.8922,6795.0
2019-07-31 10:05:00,168.08,168.31,168.05,168.23,6750.0,160.9305,161.1507,160.9018,161.0741,6750.0
2019-07-31 10:10:00,168.28,168.45,168.15,168.42,7429.0,161.122,161.2847,160.9975,161.256,7429.0
2019-07-31 10:15:00,168.44,168.75,168.33,168.67,7800.0,161.2752,161.572,161.1698,161.4954,7800.0
2019-07-31 10:20:00,168.66,168.86,168.56,168.7,12719.0,161.4858,161.6773,161.3901,161.5241,12719.0
2019-07-31 10:25:00,168.72,168.84,168.55,168.69,8351.0,161.5433,161.6581,161.3805,161.5145,8351.0
2019-07-31 10:30:00,168.67,168.67,168.02,168.15,15949.0,161.4954,161.4954,160.873,160.9975,15949.0
2019-07-31 10:35:00,168.16,168.38,168.14,168.33,7349.0,161.0071,161.2177,160.9879,161.1698,7349.0
2019-07-31 10:40:00,168.33,168.46,168.29,168.41,8033.0,161.1698,161.2943,161.1315,161.2464,8033.0
2019-07-31 10:45:00,168.43,168.72,168.32,168.71,8534.0,161.2656,161.5433,161.1603,161.5337,8534.0
2019-07-31 10:50:00,168.69,169.11,168.69,168.99,22626.0,161.5145,161.9167,161.5145,161.8018,22626.0
2019-07-31 10:55:00,168.99,168.99,168.77,168.86,6642.0,161.8018,161.8018,161.5911,161.6773,6642.0
2019-07-31 11:00:00,168.87,169.28,168.82,169.28,12232.0,161.6869,162.0794,161.639,162.0794,12232.0
2019-07-31 11:05:00,169.3,169.53,169.23,169.28,7530.0,162.0986,162.3188,162.0316,162.0794,7530.0
2019-07-31 11:10:00,169.43,169.57,169.38,169.57,4100.0,162.2231,162.3571,162.1752,162.3571,4100.0
2019-07-31 11:15:00,169.53,169.67,169.38,169.51,14495.0,162.3188,162.4528,162.1752,162.2996,14495.0
2019-07-31 11:20:00,169.57,169.81,169.57,169.71,4200.0,162.3571,162.5869,162.3571,162.4911,4200.0
2019-07-31 11:25:00,169.74,169.93,169.71,169.88,6706.0,162.5199,162.7018,162.4911,162.6539,6706.0
2019-07-31 11:30:00,169.89,170.15,169.87,170.08,8772.0,162.6635,162.9124,162.6443,162.8454,8772.0
2019-07-31 11:35:00,170.14,170.28,169.76,169.91,6518.0,162.9029,163.0369,162.539,162.6826,6518.0
2019-07-31 11:40:00,169.9,170.01,169.77,169.84,5700.0,162.6731,162.7784,162.5486,162.6156,5700.0
2019-07-31 11:45:00,169.83,170.15,169.83,170.02,3935.0,162.606,162.9124,162.606,162.788,3935.0
2019-07-31 11:50:00,169.98,170.15,169.97,170.05,2850.0,162.7497,162.9124,162.7401,162.8167,2850.0
2019-07-31 11:55:00,170.04,170.22,169.96,170.16,3757.0,162.8071,162.9794,162.7305,162.922,3757.0
2019-07-31 12:00:00,170.15,170.15,169.98,170.0,4910.0,162.9124,162.9124,162.7497,162.7688,4910.0
2019-07-31 12:05:00,169.95,169.95,169.74,169.91,5400.0,162.7209,162.7209,162.5199,162.6826,5400.0
2019-07-31 12:10:00,169.92,170.07,169.88,170.02,5168.0,162.6922,162.8358,162.6539,162.788,5168.0
2019-07-31 12:15:00,170.05,170.07,169.94,170.01,4700.0,162.8167,162.8358,162.7114,162.7784,4700.0
2019-07-31 12:20:00,170.01,170.09,169.89,169.89,4092.0,162.7784,162.855,162.6635,162.6635,4092.0
2019-07-31 12:25:00,169.93,169.95,169.85,169.9,4444.0,162.7018,162.7209,162.6252,162.6731,4444.0
2019-07-31 12:30:00,169.89,169.89,169.48,169.51,4400.0,162.6635,162.6635,162.2709,162.2996,4400.0
2019-07-31 12:35:00,169.56,169.67,169.21,169.21,4488.0,162.3475,162.4528,162.0124,162.0124,4488.0
2019-07-31 12:40:00,169.27,169.27,168.99,169.1,12184.0,162.0699,162.0699,161.8018,161.9071,12184.0
2019-07-31 12:45:00,169.14,169.25,169.12,169.19,1300.0,161.9454,162.0507,161.9262,161.9933,1300.0
2019-07-31 12:50:00,169.17,169.27,169.15,169.27,3205.0,161.9741,162.0699,161.955,162.0699,3205.0
2019-07-31 12:55:00,169.27,169.32,169.23,169.32,2400.0,162.0699,162.1177,162.0316,162.1177,2400.0
2019-07-31 13:00:00,169.37,169.58,169.29,169.56,7020.0,162.1656,162.3667,162.089,162.3475,7020.0
2019-07-31 13:05:00,169.55,169.7,169.55,169.63,4201.0,162.3379,162.4816,162.3379,162.4145,4201.0
2019-07-31 13:10:00,169.61,169.64,169.55,169.61,2050.0,162.3954,162.4241,162.3379,162.3954,2050.0
2019-07-31 13:15:00,169.6,169.6,169.28,169.33,3982.0,162.3858,162.3858,162.0794,162.1273,3982.0
2019-07-31 13:20:00,169.35,169.46,169.35,169.37,3545.0,162.1465,162.2518,162.1465,162.1656,3545.0
2019-07-31 13:25:00,169.33,169.38,169.1,169.17,6163.0,162.1273,162.1752,161.9071,161.9741,6163.0
2019-07-31 13:30:00,169.2,169.29,169.08,169.13,13241.0,162.0028,162.089,161.8879,161.9358,13241.0
2019-07-31 13:35:00,169.14,169.22,169.1,169.19,3400.0,161.9454,162.022,161.9071,161.9933,3400.0
2019-07-31 13:40:00,169.19,169.28,169.13,169.13,5768.0,161.9933,162.0794,161.9358,161.9358,5768.0
2019-07-31 13:45:00,169.14,169.14,168.94,168.96,3719.0,161.9454,161.9454,161.7539,161.773,3719.0
2019-07-31 13:50:00,168.95,168.95,168.48,168.56,8093.0,161.7635,161.7635,161.3135,161.3901,8093.0
2019-07-31 13:55:00,168.61,168.91,168.54,168.77,7191.0,161.4379,161.7252,161.3709,161.5911,7191.0
2019-07-31 14:00:00,168.74,168.88,168.14,168.6,24914.0,161.5624,161.6964,160.9879,161.4284,24914.0
2019-07-31 14:05:00,168.58,168.89,168.42,168.5,14523.0,161.4092,161.706,161.256,161.3326,14523.0
2019-07-31 14:10:00,168.47,168.69,168.45,168.48,12325.0,161.3039,161.5145,161.2847,161.3135,12325.0
2019-07-31 14:15:00,168.49,168.82,168.47,168.81,14535.0,161.323,161.639,161.3039,161.6294,14535.0
2019-07-31 14:20:00,168.82,168.89,168.66,168.68,20866.0,161.639,161.706,161.4858,161.505,20866.0
2019-07-31 14:25:00,168.73,168.78,168.58,168.58,6729.0,161.5528,161.6007,161.4092,161.4092,6729.0
2019-07-31 14:30:00,168.57,168.71,168.45,168.45,8812.0,161.3996,161.5337,161.2847,161.2847,8812.0
2019-07-31 14:35:00,168.51,168.57,167.64,167.74,8131.0,161.3422,161.3996,160.5092,160.6049,8131.0
2019-07-31 14:40:00,167.68,167.8,167.1,167.21,9800.0,160.5475,160.6624,159.9922,160.0975,9800.0
2019-07-31 14:45:00,167.09,167.21,166.58,166.59,10564.0,159.9826,160.0975,159.4943,159.5039,10564.0
2019-07-31 14:50:00,166.44,166.44,165.08,166.17,36527.0,159.3602,159.3602,158.0581,159.1017,36527.0
2019-07-31 14:55:00,166.37,166.76,166.0,166.68,24838.0,159.2932,159.6666,158.939,159.59,24838.0
2019-07-31 15:00:00,166.96,167.5,166.54,167.38,17145.0,159.8581,160.3751,159.456,160.2603,17145.0
2019-07-31 15:05:00,167.37,167.97,167.37,167.76,9625.0,160.2507,160.8252,160.2507,160.6241,9625.0
2019-07-31 15:10:00,167.57,167.84,167.4,167.7,6430.0,160.4422,160.7007,160.2794,160.5666,6430.0
2019-07-31 15:15:00,167.64,168.05,167.43,168.0,6985.0,160.5092,160.9018,160.3081,160.8539,6985.0
2019-07-31 15:20:00,167.91,168.4,167.91,168.4,11899.0,160.7677,161.2369,160.7677,161.2369,11899.0
2019-07-31 15:25:00,168.49,168.59,168.34,168.52,11338.0,161.323,161.4188,161.1794,161.3518,11338.0
2019-07-31 15:30:00,168.52,168.52,168.17,168.28,21748.0,161.3518,161.3518,161.0166,161.122,21748.0
2019-07-31 15:35:00,168.26,168.81,168.26,168.68,15843.0,161.1028,161.6294,161.1028,161.505,15843.0
2019-07-31 15:40:00,168.64,168.72,168.26,168.61,24112.0,161.4667,161.5433,161.1028,161.4379,24112.0
2019-07-31 15:45:00,168.62,168.77,168.28,168.38,36124.0,161.4475,161.5911,161.122,161.2177,36124.0
2019-07-31 15:50:00,168.33,168.34,167.83,167.86,45491.0,161.1698,161.1794,160.6911,160.7198,45491.0
2019-07-31 15:55:00,167.89,168.31,167.82,167.92,104627.0,160.7486,161.1507,160.6815,160.7773,104627.0
2019-08-01 09:30:00,164.23,164.31,163.22,164.1,135907.0,157.2442,157.3208,156.2772,157.1198,135907.0
2019-08-01 09:35:00,164.06,165.05,163.61,165.04,92374.0,157.0815,158.0294,156.6506,158.0198,92374.0
2019-08-01 09:40:00,164.97,165.07,164.22,164.83,48564.0,157.9528,158.0485,157.2347,157.8187,48564.0
2019-08-01 09:45:00,164.72,164.81,164.36,164.46,55342.0,157.7134,157.7996,157.3687,157.4645,55342.0
2019-08-01 09:50:00,164.46,164.55,164.14,164.2,34437.0,157.4645,157.5506,157.1581,157.2155,34437.0
2019-08-01 09:55:00,164.24,164.49,164.02,164.34,67422.0,157.2538,157.4932,157.0432,157.3496,67422.0
2019-08-01 10:00:00,164.36,164.56,163.59,163.81,30296.0,157.3687,157.5602,156.6315,156.8421,30296.0
2019-08-01 10:05:00,163.72,164.32,163.5,164.25,23337.0,156.7559,157.3304,156.5453,157.2634,23337.0
2019-08-01 10:10:00,164.24,164.38,163.94,164.12,28825.0,157.2538,157.3879,156.9666,157.1389,28825.0
2019-08-01 10:15:00,164.17,164.26,163.95,164.02,15846.0,157.1868,157.273,156.9762,157.0432,15846.0
2019-08-01 10:20:00,164.04,164.74,163.91,164.66,16029.0,157.0623,157.7325,156.9379,157.656,16029.0
2019-08-01 10:25:00,164.6,164.96,164.55,164.96,19560.0,157.5985,157.9432,157.5506,157.9432,19560.0
2019-08-01 10:30:00,164.96,165.4,164.94,165.11,30678.0,157.9432,158.3645,157.924,158.0868,30678.0
2019-08-01 10:35:00,165.14,165.17,164.84,165.0,30991.0,158.1155,158.1443,157.8283,157.9815,30991.0
2019-08-01 10:40:00,165.01,165.38,164.94,165.32,39566.0,157.9911,158.3453,157.924,158.2879,39566.0
2019-08-01 10:45:00,165.34,165.4,164.93,165.02,14232.0,158.307,158.3645,157.9145,158.0006,14232.0
2019-08-01 10:50:00,165.08,165.19,164.89,165.08,18678.0,158.0581,158.1634,157.8762,158.0581,18678.0
2019-08-01 10:55:00,165.08,165.12,165.0,165.02,34910.0,158.0581,158.0964,157.9815,158.0006,34910.0
2019-08-01 11:00:00,165.0,165.47,164.97,165.28,14870.0,157.9815,158.4315,157.9528,158.2496,14870.0
2019-08-01 11:05:00,165.28,165.38,164.97,165.04,44606.0,158.2496,158.3453,157.9528,158.0198,44606.0
2019-08-01 11:10:00,165.06,165.13,164.77,164.83,15836.0,158.0389,158.106,157.7613,157.8187,15836.0
2019-08-01 11:15:00,164.87,165.43,164.81,165.42,13581.0,157.857,158.3932,157.7996,158.3836,13581.0
2019-08-01 11:20:00,165.38,165.81,165.38,165.67,14314.0,158.3453,158.757,158.3453,158.623,14314.0
2019-08-01 11:25:00,165.67,165.71,165.41,165.52,23733.0,158.623,158.6613,158.374,158.4794,23733.0
2019-08-01 11:30:00,165.52,165.68,165.31,165.65,20988.0,158.4794,158.6326,158.2783,158.6038,20988.0
2019-08-01 11:35:00,165.63,166.13,165.6,166.0,53766.0,158.5847,159.0634,158.556,158.939,53766.0
2019-08-01 11:40:00,166.0,166.29,165.91,166.29,19755.0,158.939,159.2166,158.8528,159.2166,19755.0
2019-08-01 11:45:00,166.25,166.25,165.99,166.05,7431.0,159.1783,159.1783,158.9294,158.9868,7431.0
2019-08-01 11:50:00,166.09,166.12,165.73,165.73,6095.0,159.0251,159.0538,158.6804,158.6804,6095.0
2019-08-01 11:55:00,165.81,165.85,165.62,165.83,6672.0,158.757,158.7953,158.5751,158.7762,6672.0
2019-08-01 12:00:00,165.82,165.84,165.34,165.34,12254.0,158.7666,158.7858,158.307,158.307,12254.0
2019-08-01 12:05:00,165.28,165.44,165.14,165.21,11239.0,158.2496,158.4028,158.1155,158.1826,11239.0
2019-08-01 12:10:00,165.2,165.22,165.03,165.15,12122.0,158.173,158.1921,158.0102,158.1251,12122.0
2019-08-01 12:15:00,165.18,165.39,165.12,165.34,16715.0,158.1538,158.3549,158.0964,158.307,16715.0
2019-08-01 12:20:00,165.44,165.46,165.17,165.3,16404.0,158.4028,158.4219,158.1443,158.2687,16404.0
2019-08-01 12:25:00,165.24,165.43,165.24,165.43,4368.0,158.2113,158.3932,158.2113,158.3932,4368.0
2019-08-01 12:30:00,165.48,165.9,165.48,165.87,9374.0,158.4411,158.8432,158.4411,158.8145,9374.0
2019-08-01 12:35:00,165.91,166.0,165.85,165.91,5876.0,158.8528,158.939,158.7953,158.8528,5876.0
2019-08-01 12:40:00,165.91,165.91,165.65,165.69,10901.0,158.8528,158.8528,158.6038,158.6421,10901.0
2019-08-01 12:45:00,165.7,165.93,165.65,165.91,11488.0,158.6517,158.8719,158.6038,158.8528,11488.0
2019-08-01 12:50:00,165.93,166.09,165.93,165.97,11281.0,158.8719,159.0251,158.8719,158.9102,11281.0
2019-08-01 12:55:00,165.96,165.97,165.79,165.88,6636.0,158.9007,158.9102,158.7379,158.8241,6636.0
2019-08-01 13:00:00,165.88,165.99,165.83,165.9,14448.0,158.8241,158.9294,158.7762,158.8432,14448.0
2019-08-01 13:05:00,165.95,165.95,165.79,165.9,14443.0,158.8911,158.8911,158.7379,158.8432,14443.0
2019-08-01 13:10:00,165.93,166.14,165.9,166.14,5225.0,158.8719,159.073,158.8432,159.073,5225.0
2019-08-01 13:15:00,166.11,166.24,165.91,165.91,7447.0,159.0443,159.1687,158.8528,158.8528,7447.0
2019-08-01 13:20:00,165.9,166.25,165.87,166.2,11798.0,158.8432,159.1783,158.8145,159.1304,11798.0
2019-08-01 13:25:00,166.18,166.18,164.75,164.95,26178.0,159.1113,159.1113,157.7421,157.9336,26178.0
2019-08-01 13:30:00,164.9,165.3,164.69,164.98,12768.0,157.8857,158.2687,157.6847,157.9623,12768.0
2019-08-01 13:35:00,164.91,165.26,164.77,164.88,17448.0,157.8953,158.2304,157.7613,157.8666,17448.0
2019-08-01 13:40:00,164.95,165.68,164.78,165.27,21776.0,157.9336,158.6326,157.7708,158.24,21776.0
2019-08-01 13:45:00,165.3,165.93,165.17,165.87,31411.0,158.2687,158.8719,158.1443,158.8145,31411.0
2019-08-01 13:50:00,165.79,165.97,165.25,165.28,31689.0,158.7379,158.9102,158.2209,158.2496,31689.0
2019-08-01 13:55:00,165.28,165.99,165.21,165.99,10667.0,158.2496,158.9294,158.1826,158.9294,10667.0
2019-08-01 14:00:00,165.92,166.11,165.65,165.65,21739.0,158.8624,159.0443,158.6038,158.6038,21739.0
2019-08-01 14:05:00,165.64,165.88,165.58,165.8,14116.0,158.5943,158.8241,158.5368,158.7475,14116.0
2019-08-01 14:10:00,165.76,166.44,165.58,166.44,16170.0,158.7092,159.3602,158.5368,159.3602,16170.0
2019-08-01 14:15:00,166.49,166.57,166.15,166.29,27268.0,159.4081,159.4847,159.0826,159.2166,27268.0
2019-08-01 14:20:00,166.29,166.29,165.33,165.48,8707.0,159.2166,159.2166,158.2975,158.4411,8707.0
2019-08-01 14:25:00,165.8,165.89,165.49,165.78,7826.0,158.7475,158.8336,158.4506,158.7283,7826.0
2019-08-01 14:30:00,165.78,165.92,165.18,165.56,9367.0,158.7283,158.8624,158.1538,158.5177,9367.0
2019-08-01 14:35:00,165.53,165.57,165.12,165.12,7796.0,158.4889,158.5272,158.0964,158.0964,7796.0
2019-08-01 14:40:00,165.16,165.43,164.51,164.51,14925.0,158.1347,158.3932,157.5123,157.5123,14925.0
2019-08-01 14:45:00,164.62,165.14,164.55,165.11,9027.0,157.6177,158.1155,157.5506,158.0868,9027.0
2019-08-01 14:50:00,165.08,165.31,164.9,165.1,10001.0,158.0581,158.2783,157.8857,158.0772,10001.0
2019-08-01 14:55:00,165.1,165.1,164.77,164.99,5574.0,158.0772,158.0772,157.7613,157.9719,5574.0
2019-08-01 15:00:00,165.01,165.24,164.74,165.08,10075.0,157.9911,158.2113,157.7325,158.0581,10075.0
2019-08-01 15:05:00,165.11,165.24,164.69,164.75,10552.0,158.0868,158.2113,157.6847,157.7421,10552.0
2019-08-01 15:10:00,164.79,164.97,164.64,164.78,10839.0,157.7804,157.9528,157.6368,157.7708,10839.0
2019-08-01 15:15:00,164.75,165.31,164.71,165.22,13903.0,157.7421,158.2783,157.7038,158.1921,13903.0
2019-08-01 15:20:00,165.21,165.41,165.05,165.35,20037.0,158.1826,158.374,158.0294,158.3166,20037.0
2019-08-01 15:25:00,165.3,165.52,165.06,165.31,13261.0,158.2687,158.4794,158.0389,158.2783,13261.0
2019-08-01 15:30:00,165.31,165.51,165.16,165.42,15067.0,158.2783,158.4698,158.1347,158.3836,15067.0
2019-08-01 15:35:00,165.42,165.98,165.28,165.97,15023.0,158.3836,158.9198,158.2496,158.9102,15023.0
2019-08-01 15:40:00,165.97,166.01,165.43,165.55,18063.0,158.9102,158.9485,158.3932,158.5081,18063.0
2019-08-01 15:45:00,165.57,165.83,165.42,165.43,29103.0,158.5272,158.7762,158.3836,158.3932,29103.0
2019-08-01 15:50:00,165.36,165.37,164.68,164.73,39858.0,158.3262,158.3357,157.6751,157.723,39858.0
2019-08-01 15:55:00,164.72,165.24,164.69,164.9,77672.0,157.7134,158.2113,157.6847,157.8857,77672.0
2019-08-02 09:30:00,164.22,164.3,163.31,163.46,14458.0,157.2347,157.3113,156.3634,156.507,14458.0
2019-08-02 09:35:00,163.6,163.6,162.79,163.49,14115.0,156.641,156.641,155.8655,156.5357,14115.0
2019-08-02 09:40:00,163.33,163.37,162.77,162.81,7873.0,156.3825,156.4208,155.8463,155.8846,7873.0
2019-08-02 09:45:00,162.76,162.76,161.63,161.7,18859.0,155.8368,155.8368,154.7548,154.8219,18859.0
2019-08-02 09:50:00,161.72,162.04,161.62,161.78,12861.0,154.841,155.1474,154.7453,154.8985,12861.0
2019-08-02 09:55:00,161.79,161.79,161.27,161.4,14033.0,154.908,154.908,154.4101,154.5346,14033.0
2019-08-02 10:00:00,161.42,161.95,161.42,161.87,15413.0,154.5538,155.0612,154.5538,154.9846,15413.0
2019-08-02 10:05:00,161.91,162.08,161.77,161.85,13950.0,155.0229,155.1857,154.8889,154.9655,13950.0
2019-08-02 10:10:00,161.79,161.92,161.54,161.79,19820.0,154.908,155.0325,154.6687,154.908,19820.0
2019-08-02 10:15:00,161.76,161.84,161.52,161.52,8604.0,154.8793,154.9559,154.6495,154.6495,8604.0
2019-08-02 10:20:00,161.51,161.57,161.22,161.49,3768.0,154.6399,154.6974,154.3623,154.6208,3768.0
2019-08-02 10:25:00,161.49,161.64,161.42,161.54,9000.0,154.6208,154.7644,154.5538,154.6687,9000.0
2019-08-02 10:30:00,161.66,161.66,160.71,160.72,9916.0,154.7836,154.7836,153.874,153.8835,9916.0
2019-08-02 10:35:00,160.72,160.77,160.53,160.75,9403.0,153.8835,153.9314,153.7016,153.9123,9403.0
2019-08-02 10:40:00,160.8,160.8,160.31,160.39,13216.0,153.9601,153.9601,153.491,153.5676,13216.0
2019-08-02 10:45:00,160.36,160.5,159.63,159.78,45242.0,153.5389,153.6729,152.8399,152.9835,45242.0
2019-08-02 10:50:00,159.81,160.02,159.61,159.75,10481.0,153.0123,153.2133,152.8208,152.9548,10481.0
2019-08-02 10:55:00,159.75,159.76,159.49,159.51,23711.0,152.9548,152.9644,152.7059,152.725,23711.0
2019-08-02 11:00:00,159.51,159.56,159.23,159.37,12599.0,152.725,152.7729,152.4569,152.591,12599.0
2019-08-02 11:05:00,159.34,159.69,159.29,159.69,11086.0,152.5622,152.8974,152.5144,152.8974,11086.0
2019-08-02 11:10:00,159.71,160.11,159.7,160.11,22878.0,152.9165,153.2995,152.9069,153.2995,22878.0
2019-08-02 11:15:00,160.11,160.72,160.07,160.67,43927.0,153.2995,153.8835,153.2612,153.8357,43927.0
2019-08-02 11:20:00,160.65,160.74,160.5,160.67,16511.0,153.8165,153.9027,153.6729,153.8357,16511.0
2019-08-02 11:25:00,160.64,160.69,160.52,160.55,7528.0,153.8069,153.8548,153.6921,153.7208,7528.0
2019-08-02 11:30:00,160.55,160.82,160.55,160.57,9875.0,153.7208,153.9793,153.7208,153.7399,9875.0
2019-08-02 11:35:00,160.63,160.64,160.42,160.61,23406.0,153.7974,153.8069,153.5963,153.7782,23406.0
2019-08-02 11:40:00,160.62,160.62,160.37,160.55,9508.0,153.7878,153.7878,153.5484,153.7208,9508.0
2019-08-02 11:45:00,160.55,160.67,160.46,160.59,7379.0,153.7208,153.8357,153.6346,153.7591,7379.0
2019-08-02 11:50:00,160.68,160.84,160.53,160.81,5281.0,153.8452,153.9984,153.7016,153.9697,5281.0
2019-08-02 11:55:00,160.87,161.12,160.87,161.11,6917.0,154.0272,154.2665,154.0272,154.257,6917.0
2019-08-02 12:00:00,161.11,161.57,161.04,161.49,51686.0,154.257,154.6974,154.1899,154.6208,51686.0
2019-08-02 12:05:00,161.49,161.73,161.44,161.7,12766.0,154.6208,154.8506,154.5729,154.8219,12766.0
2019-08-02 12:10:00,161.66,161.77,161.56,161.76,8224.0,154.7836,154.8889,154.6878,154.8793,8224.0
2019-08-02 12:15:00,161.78,162.12,161.71,162.12,4822.0,154.8985,155.224,154.8314,155.224,4822.0
2019-08-02 12:20:00,162.08,162.24,162.03,162.24,7950.0,155.1857,155.3389,155.1378,155.3389,7950.0
2019-08-02 12:25:00,162.25,162.79,162.11,162.63,15840.0,155.3485,155.8655,155.2144,155.7123,15840.0
2019-08-02 12:30:00,162.62,163.02,162.61,162.71,11418.0,155.7027,156.0857,155.6932,155.7889,11418.0
2019-08-02 12:35:00,162.69,162.76,162.57,162.7,3700.0,155.7697,155.8368,155.6549,155.7793,3700.0
2019-08-02 12:40:00,162.66,162.71,162.22,162.27,7636.0,155.741,155.7889,155.3197,155.3676,7636.0
2019-08-02 12:45:00,162.23,162.23,161.78,161.78,5703.0,155.3293,155.3293,154.8985,154.8985,5703.0
2019-08-02 12:50:00,161.87,161.87,161.7,161.8,5700.0,154.9846,154.9846,154.8219,154.9176,5700.0
2019-08-02 12:55:00,161.69,161.69,161.44,161.45,4300.0,154.8123,154.8123,154.5729,154.5825,4300.0
2019-08-02 13:00:00,161.53,161.64,161.4,161.54,7547.0,154.6591,154.7644,154.5346,154.6687,7547.0
2019-08-02 13:05:00,161.53,161.55,161.28,161.36,5083.0,154.6591,154.6782,154.4197,154.4963,5083.0
2019-08-02 13:10:00,161.42,161.42,161.25,161.26,4262.0,154.5538,154.5538,154.391,154.4006,4262.0
2019-08-02 13:15:00,161.27,161.32,161.21,161.24,4964.0,154.4101,154.458,154.3527,154.3814,4964.0
2019-08-02 13:20:00,161.22,161.42,161.22,161.31,6853.0,154.3623,154.5538,154.3623,154.4484,6853.0
2019-08-02 13:25:00,161.33,161.42,161.2,161.38,8063.0,154.4676,154.5538,154.3431,154.5155,8063.0
2019-08-02 13:30:00,161.4,161.44,161.26,161.26,4141.0,154.5346,154.5729,154.4006,154.4006,4141.0
2019-08-02 13:35:00,161.29,161.29,161.03,161.06,3531.0,154.4293,154.4293,154.1804,154.2091,3531.0
2019-08-02 13:40:00,161.09,161.34,161.06,161.13,5165.0,154.2378,154.4772,154.2091,154.2761,5165.0
2019-08-02 13:45:00,161.13,161.19,160.91,160.91,3993.0,154.2761,154.3336,154.0655,154.0655,3993.0
2019-08-02 13:50:00,160.83,160.89,160.72,160.73,9189.0,153.9889,154.0463,153.8835,153.8931,9189.0
2019-08-02 13:55:00,160.73,160.93,160.7,160.83,5400.0,153.8931,154.0846,153.8644,153.9889,5400.0
2019-08-02 14:00:00,160.85,160.93,160.61,160.92,9593.0,154.008,154.0846,153.7782,154.075,9593.0
2019-08-02 14:05:00,160.96,161.2,160.91,161.09,6988.0,154.1133,154.3431,154.0655,154.2378,6988.0
2019-08-02 14:10:00,161.12,161.27,161.11,161.27,10592.0,154.2665,154.4101,154.257,154.4101,10592.0
2019-08-02 14:15:00,161.35,161.35,161.14,161.17,8021.0,154.4867,154.4867,154.2857,154.3144,8021.0
2019-08-02 14:20:00,161.21,161.77,161.19,161.66,10300.0,154.3527,154.8889,154.3336,154.7836,10300.0
2019-08-02 14:25:00,161.64,161.71,161.37,161.42,9577.0,154.7644,154.8314,154.5059,154.5538,9577.0
2019-08-02 14:30:00,161.45,161.51,161.24,161.28,9200.0,154.5825,154.6399,154.3814,154.4197,9200.0
2019-08-02 14:35:00,161.28,161.67,161.26,161.38,14891.0,154.4197,154.7931,154.4006,154.5155,14891.0
2019-08-02 14:40:00,161.39,161.43,161.23,161.31,7990.0,154.525,154.5633,154.3719,154.4484,7990.0
2019-08-02 14:45:00,161.25,161.33,161.01,161.07,7228.0,154.391,154.4676,154.1612,154.2187,7228.0
2019-08-02 14:50:00,161.16,161.16,160.77,160.85,8650.0,154.3048,154.3048,153.9314,154.008,8650.0
2019-08-02 14:55:00,160.83,161.04,160.69,161.04,8964.0,153.9889,154.1899,153.8548,154.1899,8964.0
2019-08-02 15:00:00,161.0,161.39,161.0,161.29,12364.0,154.1516,154.525,154.1516,154.4293,12364.0
2019-08-02 15:05:00,161.31,161.36,161.18,161.26,6763.0,154.4484,154.4963,154.324,154.4006,6763.0
2019-08-02 15:10:00,161.22,161.26,161.09,161.09,6688.0,154.3623,154.4006,154.2378,154.2378,6688.0
2019-08-02 15:15:00,161.11,161.38,161.09,161.34,9210.0,154.257,154.5155,154.2378,154.4772,9210.0
2019-08-02 15:20:00,161.34,161.67,161.33,161.63,12502.0,154.4772,154.7931,154.4676,154.7548,12502.0
2019-08-02 15:25:00,161.63,161.86,161.6,161.72,15958.0,154.7548,154.9751,154.7261,154.841,15958.0
2019-08-02 15:30:00,161.75,161.82,161.56,161.59,17057.0,154.8697,154.9368,154.6878,154.7165,17057.0
2019-08-02 15:35:00,161.61,162.29,161.5,161.97,34635.0,154.7357,155.3868,154.6304,155.0804,34635.0
2019-08-02 15:40:00,161.99,162.06,161.49,161.49,18215.0,155.0995,155.1665,154.6208,154.6208,18215.0
2019-08-02 15:45:00,161.46,161.52,161.33,161.4,20612.0,154.5921,154.6495,154.4676,154.5346,20612.0
2019-08-02 15:50:00,161.34,161.41,161.17,161.22,28626.0,154.4772,154.5442,154.3144,154.3623,28626.0
2019-08-02 15:55:00,161.26,161.57,161.26,161.48,68465.0,154.4006,154.6974,154.4006,154.6112,68465.0
2019-08-05 09:30:00,158.78,158.78,156.38,158.72,22692.0,152.0261,152.0261,149.7282,151.9686,22692.0
2019-08-05 09:35:00,158.53,158.76,158.16,158.16,8947.0,151.7867,152.0069,151.4324,151.4324,8947.0
2019-08-05 09:40:00,158.17,158.55,157.97,158.01,7207.0,151.442,151.8058,151.2505,151.2888,7207.0
2019-08-05 09:45:00,158.0,158.04,157.68,157.68,8722.0,151.2792,151.3175,150.9729,150.9729,8722.0
2019-08-05 09:50:00,157.68,157.86,157.34,157.58,8100.0,150.9729,151.1452,150.6473,150.8771,8100.0
2019-08-05 09:55:00,157.67,157.89,157.6,157.67,13746.0,150.9633,151.1739,150.8963,150.9633,13746.0
2019-08-05 10:00:00,157.65,157.77,156.98,156.98,10394.0,150.9441,151.059,150.3026,150.3026,10394.0
2019-08-05 10:05:00,156.89,157.12,156.87,156.88,6841.0,150.2165,150.4367,150.1973,150.2069,6841.0
2019-08-05 10:10:00,156.72,156.9,156.61,156.76,8032.0,150.0537,150.226,149.9484,150.092,8032.0
2019-08-05 10:15:00,156.68,156.88,156.41,156.41,10383.0,150.0154,150.2069,149.7569,149.7569,10383.0
2019-08-05 10:20:00,156.32,156.76,156.11,156.35,8923.0,149.6707,150.092,149.4696,149.6994,8923.0
2019-08-05 10:25:00,156.43,156.83,156.32,156.7,19814.0,149.776,150.159,149.6707,150.0345,19814.0
2019-08-05 10:30:00,156.63,156.73,156.39,156.39,19707.0,149.9675,150.0633,149.7377,149.7377,19707.0
2019-08-05 10:35:00,156.3,156.45,156.2,156.2,4814.0,149.6516,149.7952,149.5558,149.5558,4814.0
2019-08-05 10:40:00,156.27,156.3,155.65,155.65,18356.0,149.6228,149.6516,149.0292,149.0292,18356.0
2019-08-05 10:45:00,155.61,156.0,155.39,155.93,20652.0,148.9909,149.3643,148.7803,149.2973,20652.0
2019-08-05 10:50:00,155.67,156.08,155.67,155.95,25028.0,149.0484,149.4409,149.0484,149.3164,25028.0
2019-08-05 10:55:00,155.99,156.04,155.73,155.98,12294.0,149.3547,149.4026,149.1058,149.3452,12294.0
2019-08-05 11:00:00,156.05,156.24,155.68,155.84,22689.0,149.4122,149.5941,149.0579,149.2111,22689.0
2019-08-05 11:05:00,155.94,155.97,155.64,155.72,30643.0,149.3069,149.3356,149.0196,149.0962,30643.0
2019-08-05 11:10:00,155.75,156.42,155.74,156.42,16624.0,149.125,149.7665,149.1154,149.7665,16624.0
2019-08-05 11:15:00,156.42,156.42,156.1,156.23,7927.0,149.7665,149.7665,149.4601,149.5845,7927.0
2019-08-05 11:20:00,156.26,156.42,155.92,155.92,5881.0,149.6133,149.7665,149.2877,149.2877,5881.0
2019-08-05 11:25:00,155.94,155.95,155.55,155.71,7341.0,149.3069,149.3164,148.9335,149.0867,7341.0
2019-08-05 11:30:00,155.68,155.73,155.46,155.49,6177.0,149.0579,149.1058,148.8473,148.876,6177.0
2019-08-05 11:35:00,155.48,155.48,155.13,155.13,12929.0,148.8664,148.8664,148.5313,148.5313,12929.0
2019-08-05 11:40:00,155.12,155.4,154.92,155.22,13910.0,148.5217,148.7898,148.3303,148.6175,13910.0
2019-08-05 11:45:00,155.19,155.59,155.15,155.46,9341.0,148.5888,148.9718,148.5505,148.8473,9341.0
2019-08-05 11:50:00,155.54,155.55,155.28,155.33,4880.0,148.9239,148.9335,148.6749,148.7228,4880.0
2019-08-05 11:55:00,155.28,155.28,154.86,154.92,9525.0,148.6749,148.6749,148.2728,148.3303,9525.0
2019-08-05 12:00:00,154.9,154.9,154.64,154.76,9570.0,148.3111,148.3111,148.0622,148.1771,9570.0
2019-08-05 12:05:00,154.7,154.8,154.48,154.48,15157.0,148.1196,148.2154,147.909,147.909,15157.0
2019-08-05 12:10:00,154.51,154.78,154.41,154.68,18762.0,147.9377,148.1962,147.8419,148.1005,18762.0
2019-08-05 12:15:00,154.75,154.82,154.67,154.76,16944.0,148.1675,148.2345,148.0909,148.1771,16944.0
2019-08-05 12:20:00,154.74,154.93,154.67,154.88,11256.0,148.1579,148.3398,148.0909,148.292,11256.0
2019-08-05 12:25:00,154.88,154.88,154.47,154.47,14010.0,148.292,148.292,147.8994,147.8994,14010.0
2019-08-05 12:30:00,154.51,154.76,154.48,154.69,3655.0,147.9377,148.1771,147.909,148.11,3655.0
2019-08-05 12:35:00,154.73,154.97,154.58,154.62,9822.0,148.1483,148.3781,148.0047,148.043,9822.0
2019-08-05 12:40:00,154.67,154.7,154.22,154.37,7802.0,148.0909,148.1196,147.66,147.8037,7802.0
2019-08-05 12:45:00,154.33,154.34,153.95,154.12,8448.0,147.7654,147.7749,147.4015,147.5643,8448.0
2019-08-05 12:50:00,154.04,154.37,153.89,154.19,17448.0,147.4877,147.8037,147.3441,147.6313,17448.0
2019-08-05 12:55:00,154.2,154.21,153.79,153.8,6573.0,147.6409,147.6505,147.2483,147.2579,6573.0
2019-08-05 13:00:00,153.76,154.06,153.72,153.97,8799.0,147.2196,147.5068,147.1813,147.4207,8799.0
2019-08-05 13:05:00,153.97,154.4,153.97,154.38,14212.0,147.4207,147.8324,147.4207,147.8132,14212.0
2019-08-05 13:10:00,154.4,154.76,154.3,154.3,7871.0,147.8324,148.1771,147.7366,147.7366,7871.0
2019-08-05 13:15:00,154.42,154.52,154.22,154.4,9572.0,147.8515,147.9473,147.66,147.8324,9572.0
2019-08-05 13:20:00,154.4,154.4,154.16,154.18,3537.0,147.8324,147.8324,147.6026,147.6217,3537.0
2019-08-05 13:25:00,154.17,154.18,153.71,153.71,5121.0,147.6122,147.6217,147.1717,147.1717,5121.0
2019-08-05 13:30:00,153.69,153.82,153.59,153.65,7234.0,147.1526,147.277,147.0568,147.1143,7234.0
2019-08-05 13:35:00,153.69,154.55,153.68,154.55,68312.0,147.1526,147.976,147.143,147.976,68312.0
2019-08-05 13:40:00,154.56,154.56,153.8,153.85,7597.0,147.9856,147.9856,147.2579,147.3058,7597.0
2019-08-05 13:45:00,153.8,153.8,153.57,153.64,4000.0,147.2579,147.2579,147.0377,147.1047,4000.0
2019-08-05 13:50:00,153.7,153.71,153.42,153.46,10008.0,147.1621,147.1717,146.8941,146.9324,10008.0
2019-08-05 13:55:00,153.47,153.53,153.22,153.23,17424.0,146.9419,146.9994,146.7026,146.7121,17424.0
2019-08-05 14:00:00,153.3,153.4,153.22,153.23,20717.0,146.7792,146.8749,146.7026,146.7121,20717.0
2019-08-05 14:05:00,153.24,153.44,153.09,153.12,24813.0,146.7217,146.9132,146.5781,146.6068,24813.0
2019-08-05 14:10:00,153.12,153.5,152.94,153.49,31378.0,146.6068,146.9707,146.4345,146.9611,31378.0
2019-08-05 14:15:00,153.44,153.58,153.36,153.37,18008.0,146.9132,147.0473,146.8366,146.8462,18008.0
2019-08-05 14:20:00,153.41,153.49,153.05,153.18,15578.0,146.8845,146.9611,146.5398,146.6643,15578.0
2019-08-05 14:25:00,153.16,153.16,152.53,152.6,37677.0,146.6451,146.6451,146.0419,146.1089,37677.0
2019-08-05 14:30:00,152.59,152.73,152.27,152.43,36050.0,146.0994,146.2334,145.793,145.9462,36050.0
2019-08-05 14:35:00,152.45,152.68,152.32,152.32,21263.0,145.9653,146.1855,145.8409,145.8409,21263.0
2019-08-05 14:40:00,152.31,152.43,151.73,151.74,17060.0,145.8313,145.9462,145.2759,145.2855,17060.0
2019-08-05 14:45:00,151.73,152.3,151.64,152.1,8901.0,145.2759,145.8217,145.1898,145.6302,8901.0
2019-08-05 14:50:00,152.08,152.33,151.67,151.67,26403.0,145.6111,145.8504,145.2185,145.2185,26403.0
2019-08-05 14:55:00,151.65,151.86,151.37,151.71,15045.0,145.1993,145.4004,144.9313,145.2568,15045.0
2019-08-05 15:00:00,151.71,151.91,151.16,151.21,18016.0,145.2568,145.4483,144.7302,144.7781,18016.0
2019-08-05 15:05:00,151.23,151.36,150.94,151.14,21700.0,144.7972,144.9217,144.5196,144.711,21700.0
2019-08-05 15:10:00,151.08,152.01,151.08,151.97,51508.0,144.6536,145.544,144.6536,145.5057,51508.0
2019-08-05 15:15:00,151.96,152.38,151.54,152.36,66412.0,145.4962,145.8983,145.094,145.8791,66412.0
2019-08-05 15:20:00,152.4,153.14,152.31,152.65,39382.0,145.9174,146.626,145.8313,146.1568,39382.0
2019-08-05 15:25:00,152.76,153.1,152.34,152.34,22820.0,146.2621,146.5877,145.86,145.86,22820.0
2019-08-05 15:30:00,152.37,152.65,152.05,152.47,58558.0,145.8887,146.1568,145.5823,145.9845,58558.0
2019-08-05 15:35:00,152.45,153.35,152.44,153.26,50085.0,145.9653,146.827,145.9557,146.7409,50085.0
2019-08-05 15:40:00,153.26,153.92,153.25,153.91,43664.0,146.7409,147.3728,146.7313,147.3632,43664.0
2019-08-05 15:45:00,153.91,154.03,153.44,153.58,42124.0,147.3632,147.4781,146.9132,147.0473,42124.0
2019-08-05 15:50:00,153.59,153.96,153.37,153.84,77046.0,147.0568,147.4111,146.8462,147.2962,77046.0
2019-08-05 15:55:00,153.88,153.92,153.51,153.59,84276.0,147.3345,147.3728,146.9802,147.0568,84276.0
2019-08-06 09:30:00,155.34,155.56,154.58,155.33,41729.0,148.7324,148.943,148.0047,148.7228,41729.0
2019-08-06 09:35:00,155.35,155.77,155.2,155.57,39148.0,148.742,149.1441,148.5983,148.9526,39148.0
2019-08-06 09:40:00,155.51,155.72,155.28,155.36,52145.0,148.8952,149.0962,148.6749,148.7515,52145.0
2019-08-06 09:45:00,155.29,155.36,154.43,154.44,15646.0,148.6845,148.7515,147.8611,147.8707,15646.0
2019-08-06 09:50:00,154.43,154.49,154.06,154.07,23537.0,147.8611,147.9185,147.5068,147.5164,23537.0
2019-08-06 09:55:00,154.18,154.23,153.85,154.03,24828.0,147.6217,147.6696,147.3058,147.4781,24828.0
2019-08-06 10:00:00,154.15,155.01,153.96,154.85,66388.0,147.593,148.4164,147.4111,148.2632,66388.0
2019-08-06 10:05:00,154.81,154.88,154.2,154.22,16001.0,148.2249,148.292,147.6409,147.66,16001.0
2019-08-06 10:10:00,154.38,154.41,153.55,153.67,12694.0,147.8132,147.8419,147.0185,147.1334,12694.0
2019-08-06 10:15:00,153.73,153.81,153.52,153.63,12600.0,147.1909,147.2675,146.9898,147.0951,12600.0
2019-08-06 10:20:00,153.71,153.81,153.25,153.55,23266.0,147.1717,147.2675,146.7313,147.0185,23266.0
2019-08-06 10:25:00,153.63,153.75,153.44,153.5,23786.0,147.0951,147.21,146.9132,146.9707,23786.0
2019-08-06 10:30:00,153.46,153.9,153.22,153.88,30500.0,146.9324,147.3536,146.7026,147.3345,30500.0
2019-08-06 10:35:00,153.82,154.27,153.59,154.25,21614.0,147.277,147.7079,147.0568,147.6888,21614.0
2019-08-06 10:40:00,154.31,154.36,153.97,153.97,8451.0,147.7462,147.7941,147.4207,147.4207,8451.0
2019-08-06 10:45:00,153.99,153.99,153.3,153.32,7800.0,147.4398,147.4398,146.7792,146.7983,7800.0
2019-08-06 10:50:00,153.39,153.52,153.3,153.42,27774.0,146.8653,146.9898,146.7792,146.8941,27774.0
2019-08-06 10:55:00,153.37,153.56,153.27,153.42,11501.0,146.8462,147.0281,146.7504,146.8941,11501.0
2019-08-06 11:00:00,153.52,153.52,153.26,153.3,12645.0,146.9898,146.9898,146.7409,146.7792,12645.0
2019-08-06 11:05:00,153.31,153.54,153.27,153.36,8100.0,146.7887,147.009,146.7504,146.8366,8100.0
2019-08-06 11:10:00,153.43,153.54,153.29,153.32,8252.0,146.9036,147.009,146.7696,146.7983,8252.0
2019-08-06 11:15:00,153.32,153.32,152.89,152.96,12782.0,146.7983,146.7983,146.3866,146.4536,12782.0
2019-08-06 11:20:00,152.92,153.24,152.92,153.21,18600.0,146.4153,146.7217,146.4153,146.693,18600.0
2019-08-06 11:25:00,153.17,153.38,153.13,153.18,11700.0,146.6547,146.8558,146.6164,146.6643,11700.0
2019-08-06 11:30:00,153.21,153.21,152.59,152.68,32212.0,146.693,146.693,146.0994,146.1855,32212.0
2019-08-06 11:35:00,152.65,152.68,152.26,152.58,15926.0,146.1568,146.1855,145.7834,146.0898,15926.0
2019-08-06 11:40:00,152.61,152.91,152.47,152.86,14076.0,146.1185,146.4058,145.9845,146.3579,14076.0
2019-08-06 11:45:00,152.86,153.37,152.74,153.37,6075.0,146.3579,146.8462,146.243,146.8462,6075.0
2019-08-06 11:50:00,153.32,153.6,153.24,153.24,11427.0,146.7983,147.0664,146.7217,146.7217,11427.0
2019-08-06 11:55:00,153.18,153.86,153.15,153.86,5884.0,146.6643,147.3153,146.6355,147.3153,5884.0
2019-08-06 12:00:00,153.88,154.02,153.63,153.67,5900.0,147.3345,147.4685,147.0951,147.1334,5900.0
2019-08-06 12:05:00,153.67,153.73,153.33,153.33,5727.0,147.1334,147.1909,146.8079,146.8079,5727.0
2019-08-06 12:10:00,153.42,153.66,153.3,153.58,5231.0,146.8941,147.1239,146.7792,147.0473,5231.0
2019-08-06 12:15:00,153.57,153.61,153.38,153.42,5453.0,147.0377,147.076,146.8558,146.8941,5453.0
2019-08-06 12:20:00,153.46,153.62,153.31,153.38,7284.0,146.9324,147.0856,146.7887,146.8558,7284.0
2019-08-06 12:25:00,153.43,153.57,153.31,153.43,4804.0,146.9036,147.0377,146.7887,146.9036,4804.0
2019-08-06 12:30:00,153.42,153.73,153.37,153.63,8493.0,146.8941,147.1909,146.8462,147.0951,8493.0
2019-08-06 12:35:00,153.61,153.74,153.44,153.57,7540.0,147.076,147.2004,146.9132,147.0377,7540.0
2019-08-06 12:40:00,153.52,153.69,153.41,153.69,56463.0,146.9898,147.1526,146.8845,147.1526,56463.0
2019-08-06 12:45:00,153.68,153.68,153.36,153.38,5810.0,147.143,147.143,146.8366,146.8558,5810.0
2019-08-06 12:50:00,153.36,153.36,153.22,153.33,4402.0,146.8366,146.8366,146.7026,146.8079,4402.0
2019-08-06 12:55:00,153.34,153.51,153.3,153.49,7211.0,146.8175,146.9802,146.7792,146.9611,7211.0
2019-08-06 13:00:00,153.52,153.66,153.5,153.62,8632.0,146.9898,147.1239,146.9707,147.0856,8632.0
2019-08-06 13:05:00,153.6,153.82,153.56,153.56,8893.0,147.0664,147.277,147.0281,147.0281,8893.0
2019-08-06 13:10:00,153.58,153.59,153.39,153.45,24308.0,147.0473,147.0568,146.8653,146.9228,24308.0
2019-08-06 13:15:00,153.48,153.51,153.24,153.28,9030.0,146.9515,146.9802,146.7217,146.76,9030.0
2019-08-06 13:20:00,153.32,153.46,153.23,153.44,10985.0,146.7983,146.9324,146.7121,146.9132,10985.0
2019-08-06 13:25:00,153.51,153.51,153.31,153.39,13228.0,146.9802,146.9802,146.7887,146.8653,13228.0
2019-08-06 13:30:00,153.41,153.59,153.36,153.59,13639.0,146.8845,147.0568,146.8366,147.0568,13639.0
2019-08-06 13:35:00,153.55,153.67,153.48,153.62,17062.0,147.0185,147.1334,146.9515,147.0856,17062.0
2019-08-06 13:40:00,153.67,153.67,153.55,153.64,14028.0,147.1334,147.1334,147.0185,147.1047,14028.0
2019-08-06 13:45:00,153.66,153.7,153.54,153.65,6550.0,147.1239,147.1621,147.009,147.1143,6550.0
2019-08-06 13:50:00,153.7,153.74,153.54,153.66,30098.0,147.1621,147.2004,147.009,147.1239,30098.0
2019-08-06 13:55:00,153.65,153.73,153.6,153.65,9147.0,147.1143,147.1909,147.0664,147.1143,9147.0
2019-08-06 14:00:00,153.63,153.65,153.29,153.31,18098.0,147.0951,147.1143,146.7696,146.7887,18098.0
2019-08-06 14:05:00,153.3,153.33,153.13,153.3,17383.0,146.7792,146.8079,146.6164,146.7792,17383.0
2019-08-06 14:10:00,153.36,153.6,153.32,153.55,11433.0,146.8366,147.0664,146.7983,147.0185,11433.0
2019-08-06 14:15:00,153.55,154.05,153.55,154.02,5948.0,147.0185,147.4973,147.0185,147.4685,5948.0
2019-08-06 14:20:00,154.07,154.11,153.98,154.02,6400.0,147.5164,147.5547,147.4302,147.4685,6400.0
2019-08-06 14:25:00,154.02,154.33,153.99,154.32,6968.0,147.4685,147.7654,147.4398,147.7558,6968.0
2019-08-06 14:30:00,154.35,154.68,154.32,154.65,10360.0,147.7845,148.1005,147.7558,148.0717,10360.0
2019-08-06 14:35:00,154.63,154.66,154.39,154.43,14592.0,148.0526,148.0813,147.8228,147.8611,14592.0
2019-08-06 14:40:00,154.45,154.56,154.25,154.45,11040.0,147.8802,147.9856,147.6888,147.8802,11040.0
2019-08-06 14:45:00,154.4,154.49,154.32,154.43,11507.0,147.8324,147.9185,147.7558,147.8611,11507.0
2019-08-06 14:50:00,154.47,154.51,154.14,154.19,6561.0,147.8994,147.9377,147.5834,147.6313,6561.0
2019-08-06 14:55:00,154.17,154.29,154.14,154.15,8141.0,147.6122,147.7271,147.5834,147.593,8141.0
2019-08-06 15:00:00,154.16,154.27,154.12,154.22,4499.0,147.6026,147.7079,147.5643,147.66,4499.0
2019-08-06 15:05:00,154.22,154.32,154.08,154.1,14760.0,147.66,147.7558,147.526,147.5451,14760.0
2019-08-06 15:10:00,154.09,154.17,153.98,154.16,15098.0,147.5356,147.6122,147.4302,147.6026,15098.0
2019-08-06 15:15:00,154.22,154.29,154.16,154.26,6648.0,147.66,147.7271,147.6026,147.6983,6648.0
2019-08-06 15:20:00,154.35,154.48,154.32,154.37,8059.0,147.7845,147.909,147.7558,147.8037,8059.0
2019-08-06 15:25:00,154.4,154.43,153.97,154.12,10084.0,147.8324,147.8611,147.4207,147.5643,10084.0
2019-08-06 15:30:00,154.05,154.12,153.94,154.02,14274.0,147.4973,147.5643,147.3919,147.4685,14274.0
2019-08-06 15:35:00,154.04,154.28,154.0,154.11,16477.0,147.4877,147.7175,147.4494,147.5547,16477.0
2019-08-06 15:40:00,154.09,154.3,154.03,154.26,41967.0,147.5356,147.7366,147.4781,147.6983,41967.0
2019-08-06 15:45:00,154.23,154.64,154.06,154.6,41618.0,147.6696,148.0622,147.5068,148.0239,41618.0
2019-08-06 15:50:00,154.61,154.72,154.25,154.3,83160.0,148.0334,148.1388,147.6888,147.7366,83160.0
2019-08-06 15:55:00,154.28,154.38,154.02,154.34,144227.0,147.7175,147.8132,147.4685,147.7749,144227.0
2019-08-07 09:30:00,152.81,152.81,151.82,151.82,36774.0,146.31,146.31,145.3621,145.3621,36774.0
2019-08-07 09:35:00,151.76,152.85,151.76,152.85,44143.0,145.3047,146.3483,145.3047,146.3483,44143.0
2019-08-07 09:40:00,152.99,153.0,151.99,152.17,71878.0,146.4824,146.4919,145.5249,145.6972,71878.0
2019-08-07 09:45:00,152.1,152.1,151.15,151.2,26911.0,145.6302,145.6302,144.7206,144.7685,26911.0
2019-08-07 09:50:00,151.15,151.76,151.15,151.76,39305.0,144.7206,145.3047,144.7206,145.3047,39305.0
2019-08-07 09:55:00,151.78,152.73,151.78,152.56,8162.0,145.3238,146.2334,145.3238,146.0706,8162.0
2019-08-07 10:00:00,152.58,153.6,152.47,153.55,13214.0,146.0898,147.0664,145.9845,147.0185,13214.0
2019-08-07 10:05:00,153.55,154.44,153.55,154.44,15402.0,147.0185,147.8707,147.0185,147.8707,15402.0
2019-08-07 10:10:00,154.51,155.62,154.51,155.1,119260.0,147.9377,149.0005,147.9377,148.5026,119260.0
2019-08-07 10:15:00,154.99,155.87,154.88,155.81,9127.0,148.3973,149.2398,148.292,149.1824,9127.0
2019-08-07 10:20:00,155.75,156.19,155.39,156.16,27092.0,149.125,149.5462,148.7803,149.5175,27092.0
2019-08-07 10:25:00,156.1,156.65,155.97,156.1,27858.0,149.4601,149.9867,149.3356,149.4601,27858.0
2019-08-07 10:30:00,156.16,157.01,156.12,156.81,23225.0,149.5175,150.3314,149.4792,150.1399,23225.0
2019-08-07 10:35:00,156.82,157.57,156.82,157.57,16893.0,150.1494,150.8675,150.1494,150.8675,16893.0
2019-08-07 10:40:00,157.52,157.63,156.84,156.86,55691.0,150.8197,150.925,150.1686,150.1877,55691.0
2019-08-07 10:45:00,156.9,157.28,156.44,157.21,13744.0,150.226,150.5899,149.7856,150.5228,13744.0
2019-08-07 10:50:00,157.23,158.17,157.15,158.15,23582.0,150.542,151.442,150.4654,151.4229,23582.0
2019-08-07 10:55:00,158.14,158.2,157.37,157.39,9596.0,151.4133,151.4707,150.676,150.6952,9596.0
2019-08-07 11:00:00,157.34,157.47,156.72,156.96,14982.0,150.6473,150.7718,150.0537,150.2835,14982.0
2019-08-07 11:05:00,156.96,157.23,156.57,157.23,9407.0,150.2835,150.542,149.9101,150.542,9407.0
2019-08-07 11:10:00,157.22,157.92,157.01,157.86,18415.0,150.5324,151.2026,150.3314,151.1452,18415.0
2019-08-07 11:15:00,157.8,157.85,156.98,157.06,11751.0,151.0878,151.1356,150.3026,150.3792,11751.0
2019-08-07 11:20:00,157.16,157.34,156.62,156.64,11239.0,150.475,150.6473,149.9579,149.9771,11239.0
2019-08-07 11:25:00,156.69,156.83,156.6,156.67,7779.0,150.025,150.159,149.9388,150.0058,7779.0
2019-08-07 11:30:00,156.66,156.96,156.54,156.94,13446.0,149.9962,150.2835,149.8813,150.2643,13446.0
2019-08-07 11:35:00,156.92,157.04,156.77,156.84,9423.0,150.2452,150.3601,150.1016,150.1686,9423.0
2019-08-07 11:40:00,156.89,156.92,156.54,156.55,5561.0,150.2165,150.2452,149.8813,149.8909,5561.0
2019-08-07 11:45:00,156.54,156.66,156.33,156.66,7978.0,149.8813,149.9962,149.6803,149.9962,7978.0
2019-08-07 11:50:00,156.57,156.9,156.56,156.81,11467.0,149.9101,150.226,149.9005,150.1399,11467.0
2019-08-07 11:55:00,156.89,157.16,156.66,156.66,7689.0,150.2165,150.475,149.9962,149.9962,7689.0
2019-08-07 12:00:00,156.67,156.8,156.27,156.48,7400.0,150.0058,150.1303,149.6228,149.8239,7400.0
2019-08-07 12:05:00,156.4,156.42,156.18,156.21,6898.0,149.7473,149.7665,149.5367,149.5654,6898.0
2019-08-07 12:10:00,156.26,156.82,156.26,156.77,9240.0,149.6133,150.1494,149.6133,150.1016,9240.0
2019-08-07 12:15:00,156.77,156.97,156.69,156.83,7858.0,150.1016,150.2931,150.025,150.159,7858.0
2019-08-07 12:20:00,156.71,156.71,156.41,156.42,5422.0,150.0441,150.0441,149.7569,149.7665,5422.0
2019-08-07 12:25:00,156.44,156.65,156.28,156.64,4089.0,149.7856,149.9867,149.6324,149.9771,4089.0
2019-08-07 12:30:00,156.64,156.98,156.64,156.92,4001.0,149.9771,150.3026,149.9771,150.2452,4001.0
2019-08-07 12:35:00,156.89,156.92,156.66,156.78,4000.0,150.2165,150.2452,149.9962,150.1111,4000.0
2019-08-07 12:40:00,156.75,157.17,156.7,157.09,7555.0,150.0824,150.4845,150.0345,150.408,7555.0
2019-08-07 12:45:00,157.22,157.22,157.02,157.02,8099.0,150.5324,150.5324,150.3409,150.3409,8099.0
2019-08-07 12:50:00,157.15,157.34,157.11,157.23,6864.0,150.4654,150.6473,150.4271,150.542,6864.0
2019-08-07 12:55:00,157.22,157.39,157.21,157.34,7458.0,150.5324,150.6952,150.5228,150.6473,7458.0
2019-08-07 13:00:00,157.38,157.5,157.33,157.5,5902.0,150.6856,150.8005,150.6377,150.8005,5902.0
2019-08-07 13:05:00,157.45,157.65,157.39,157.57,5516.0,150.7526,150.9441,150.6952,150.8675,5516.0
2019-08-07 13:10:00,157.59,157.62,157.47,157.47,4435.0,150.8867,150.9154,150.7718,150.7718,4435.0
2019-08-07 13:15:00,157.5,157.5,157.23,157.27,24066.0,150.8005,150.8005,150.542,150.5803,24066.0
2019-08-07 13:20:00,157.23,157.23,157.02,157.03,6550.0,150.542,150.542,150.3409,150.3505,6550.0
2019-08-07 13:25:00,156.99,157.16,156.93,157.04,5100.0,150.3122,150.475,150.2548,150.3601,5100.0
2019-08-07 13:30:00,157.08,157.73,157.04,157.61,7061.0,150.3984,151.0207,150.3601,150.9058,7061.0
2019-08-07 13:35:00,157.66,157.81,157.56,157.78,4902.0,150.9537,151.0973,150.858,151.0686,4902.0
2019-08-07 13:40:00,157.87,158.17,157.87,157.99,7744.0,151.1548,151.442,151.1548,151.2697,7744.0
2019-08-07 13:45:00,158.01,158.19,157.87,158.11,5251.0,151.2888,151.4612,151.1548,151.3846,5251.0
2019-08-07 13:50:00,158.13,158.16,157.86,157.93,5763.0,151.4037,151.4324,151.1452,151.2122,5763.0
2019-08-07 13:55:00,157.91,157.91,157.59,157.65,10305.0,151.1931,151.1931,150.8867,150.9441,10305.0
2019-08-07 14:00:00,157.67,157.79,157.64,157.77,6758.0,150.9633,151.0782,150.9346,151.059,6758.0
2019-08-07 14:05:00,157.77,158.14,157.77,158.01,30222.0,151.059,151.4133,151.059,151.2888,30222.0
2019-08-07 14:10:00,158.0,158.04,157.82,157.84,13096.0,151.2792,151.3175,151.1069,151.126,13096.0
2019-08-07 14:15:00,157.83,157.86,157.36,157.37,26041.0,151.1165,151.1452,150.6665,150.676,26041.0
2019-08-07 14:20:00,157.42,157.6,157.41,157.5,4566.0,150.7239,150.8963,150.7143,150.8005,4566.0
2019-08-07 14:25:00,157.5,157.94,157.49,157.94,5040.0,150.8005,151.2218,150.7909,151.2218,5040.0
2019-08-07 14:30:00,157.88,157.98,157.82,157.91,6573.0,151.1643,151.2601,151.1069,151.1931,6573.0
2019-08-07 14:35:00,157.92,158.0,157.72,157.72,5201.0,151.2026,151.2792,151.0112,151.0112,5201.0
2019-08-07 14:40:00,157.71,158.31,157.65,158.31,8411.0,151.0016,151.5761,150.9441,151.5761,8411.0
2019-08-07 14:45:00,158.27,158.36,157.99,157.99,8044.0,151.5378,151.6239,151.2697,151.2697,8044.0
2019-08-07 14:50:00,158.06,158.23,158.06,158.18,7375.0,151.3367,151.4995,151.3367,151.4516,7375.0
2019-08-07 14:55:00,158.21,158.35,158.08,158.27,6757.0,151.4803,151.6144,151.3558,151.5378,6757.0
2019-08-07 15:00:00,158.29,158.32,157.81,158.0,10335.0,151.5569,151.5856,151.0973,151.2792,10335.0
2019-08-07 15:05:00,158.0,158.14,157.8,157.88,10280.0,151.2792,151.4133,151.0878,151.1643,10280.0
2019-08-07 15:10:00,157.85,158.16,157.85,158.05,6850.0,151.1356,151.4324,151.1356,151.3271,6850.0
2019-08-07 15:15:00,158.09,158.51,157.89,158.5,21293.0,151.3654,151.7675,151.1739,151.758,21293.0
2019-08-07 15:20:00,158.54,158.61,158.34,158.34,13616.0,151.7963,151.8633,151.6048,151.6048,13616.0
2019-08-07 15:25:00,158.39,158.63,158.28,158.57,11638.0,151.6527,151.8824,151.5473,151.825,11638.0
2019-08-07 15:30:00,158.56,158.76,158.52,158.55,20735.0,151.8154,152.0069,151.7771,151.8058,20735.0
2019-08-07 15:35:00,158.53,158.67,158.38,158.62,19267.0,151.7867,151.9207,151.6431,151.8729,19267.0
2019-08-07 15:40:00,158.59,158.6,157.93,157.94,27114.0,151.8441,151.8537,151.2122,151.2218,27114.0
2019-08-07 15:45:00,157.96,158.21,157.9,158.15,48065.0,151.2409,151.4803,151.1835,151.4229,48065.0
2019-08-07 15:50:00,158.12,158.18,158.03,158.12,60226.0,151.3941,151.4516,151.308,151.3941,60226.0
2019-08-07 15:55:00,158.11,158.42,157.83,157.9,105197.0,151.3846,151.6814,151.1165,151.1835,105197.0
2019-08-08 09:30:00,158.46,159.43,158.46,158.98,112093.0,151.7197,152.6484,151.7197,152.2176,112093.0
2019-08-08 09:35:00,158.87,159.39,158.87,159.29,25861.0,152.1122,152.6101,152.1122,152.5144,25861.0
2019-08-08 09:40:00,159.21,159.26,158.18,158.23,50191.0,152.4378,152.4856,151.4516,151.4995,50191.0
2019-08-08 09:45:00,158.23,158.41,157.75,157.92,94542.0,151.4995,151.6718,151.0399,151.2026,94542.0
2019-08-08 09:50:00,157.9,157.92,157.02,157.86,25699.0,151.1835,151.2026,150.3409,151.1452,25699.0
2019-08-08 09:55:00,157.82,158.41,157.67,158.4,30274.0,151.1069,151.6718,150.9633,151.6622,30274.0
2019-08-08 10:00:00,158.37,158.86,158.36,158.66,15316.0,151.6335,152.1027,151.6239,151.9112,15316.0
2019-08-08 10:05:00,158.73,159.38,158.41,159.37,28127.0,151.9782,152.6005,151.6718,152.591,28127.0
2019-08-08 10:10:00,159.34,159.62,159.28,159.56,39744.0,152.5622,152.8303,152.5048,152.7729,39744.0
2019-08-08 10:15:00,159.59,160.02,159.56,160.0,23539.0,152.8016,153.2133,152.7729,153.1942,23539.0
2019-08-08 10:20:00,160.0,160.05,159.88,159.99,19589.0,153.1942,153.242,153.0793,153.1846,19589.0
2019-08-08 10:25:00,159.9,160.03,159.8,160.01,19228.0,153.0984,153.2229,153.0027,153.2037,19228.0
2019-08-08 10:30:00,159.96,160.03,159.86,159.96,15334.0,153.1559,153.2229,153.0601,153.1559,15334.0
2019-08-08 10:35:00,159.96,160.02,159.84,159.98,21123.0,153.1559,153.2133,153.041,153.175,21123.0
2019-08-08 10:40:00,159.99,160.07,159.91,160.07,6250.0,153.1846,153.2612,153.108,153.2612,6250.0
2019-08-08 10:45:00,160.07,160.11,159.89,160.0,10640.0,153.2612,153.2995,153.0888,153.1942,10640.0
2019-08-08 10:50:00,160.03,160.22,160.02,160.22,6651.0,153.2229,153.4048,153.2133,153.4048,6651.0
2019-08-08 10:55:00,160.25,160.43,160.25,160.37,20742.0,153.4335,153.6059,153.4335,153.5484,20742.0
2019-08-08 11:00:00,160.39,160.62,160.27,160.28,19359.0,153.5676,153.7878,153.4527,153.4623,19359.0
2019-08-08 11:05:00,160.28,160.28,160.04,160.04,6325.0,153.4623,153.4623,153.2325,153.2325,6325.0
2019-08-08 11:10:00,160.13,160.29,160.06,160.27,7806.0,153.3186,153.4718,153.2516,153.4527,7806.0
2019-08-08 11:15:00,160.33,160.73,160.27,160.66,11176.0,153.5101,153.8931,153.4527,153.8261,11176.0
2019-08-08 11:20:00,160.63,160.81,160.6,160.66,3335.0,153.7974,153.9697,153.7686,153.8261,3335.0
2019-08-08 11:25:00,160.59,160.62,160.51,160.56,9177.0,153.7591,153.7878,153.6825,153.7303,9177.0
2019-08-08 11:30:00,160.61,160.65,160.45,160.53,26175.0,153.7782,153.8165,153.625,153.7016,26175.0
2019-08-08 11:35:00,160.53,160.54,160.26,160.41,11104.0,153.7016,153.7112,153.4431,153.5867,11104.0
2019-08-08 11:40:00,160.42,160.54,160.37,160.41,12566.0,153.5963,153.7112,153.5484,153.5867,12566.0
2019-08-08 11:45:00,160.45,160.45,160.08,160.09,5848.0,153.625,153.625,153.2708,153.2803,5848.0
2019-08-08 11:50:00,160.09,160.2,160.04,160.16,4164.0,153.2803,153.3857,153.2325,153.3474,4164.0
2019-08-08 11:55:00,160.03,160.1,160.0,160.08,8013.0,153.2229,153.2899,153.1942,153.2708,8013.0
2019-08-08 12:00:00,160.09,160.27,160.09,160.25,13603.0,153.2803,153.4527,153.2803,153.4335,13603.0
2019-08-08 12:05:00,160.25,160.49,160.17,160.48,5700.0,153.4335,153.6633,153.3569,153.6538,5700.0
2019-08-08 12:10:00,160.49,160.58,160.18,160.21,8440.0,153.6633,153.7495,153.3665,153.3952,8440.0
2019-08-08 12:15:00,160.23,160.51,160.17,160.45,9975.0,153.4144,153.6825,153.3569,153.625,9975.0
2019-08-08 12:20:00,160.4,160.64,160.38,160.64,13912.0,153.5772,153.8069,153.558,153.8069,13912.0
2019-08-08 12:25:00,160.64,160.68,160.44,160.5,6709.0,153.8069,153.8452,153.6155,153.6729,6709.0
2019-08-08 12:30:00,160.53,160.55,160.49,160.54,3918.0,153.7016,153.7208,153.6633,153.7112,3918.0
2019-08-08 12:35:00,160.49,160.66,160.43,160.57,5900.0,153.6633,153.8261,153.6059,153.7399,5900.0
2019-08-08 12:40:00,160.58,160.64,160.49,160.51,4893.0,153.7495,153.8069,153.6633,153.6825,4893.0
2019-08-08 12:45:00,160.56,160.71,160.56,160.66,3300.0,153.7303,153.874,153.7303,153.8261,3300.0
2019-08-08 12:50:00,160.71,160.98,160.69,160.98,4860.0,153.874,154.1325,153.8548,154.1325,4860.0
2019-08-08 12:55:00,160.97,161.03,160.9,160.98,2700.0,154.1229,154.1804,154.0559,154.1325,2700.0
2019-08-08 13:00:00,160.98,161.07,160.97,160.98,5132.0,154.1325,154.2187,154.1229,154.1325,5132.0
2019-08-08 13:05:00,161.02,161.02,160.66,160.68,5067.0,154.1708,154.1708,153.8261,153.8452,5067.0
2019-08-08 13:10:00,160.7,160.83,160.7,160.81,1861.0,153.8644,153.9889,153.8644,153.9697,1861.0
2019-08-08 13:15:00,160.81,160.89,160.66,160.72,5608.0,153.9697,154.0463,153.8261,153.8835,5608.0
2019-08-08 13:20:00,160.72,160.82,160.67,160.72,4294.0,153.8835,153.9793,153.8357,153.8835,4294.0
2019-08-08 13:25:00,160.75,160.75,160.6,160.61,7136.0,153.9123,153.9123,153.7686,153.7782,7136.0
2019-08-08 13:30:00,160.62,160.75,160.61,160.65,4660.0,153.7878,153.9123,153.7782,153.8165,4660.0
2019-08-08 13:35:00,160.68,160.74,160.6,160.62,6536.0,153.8452,153.9027,153.7686,153.7878,6536.0
2019-08-08 13:40:00,160.6,160.69,160.59,160.63,7202.0,153.7686,153.8548,153.7591,153.7974,7202.0
2019-08-08 13:45:00,160.63,160.66,160.47,160.47,6515.0,153.7974,153.8261,153.6442,153.6442,6515.0
2019-08-08 13:50:00,160.47,160.57,160.37,160.56,9599.0,153.6442,153.7399,153.5484,153.7303,9599.0
2019-08-08 13:55:00,160.58,160.69,160.56,160.61,5320.0,153.7495,153.8548,153.7303,153.7782,5320.0
2019-08-08 14:00:00,160.62,160.62,160.19,160.22,17265.0,153.7878,153.7878,153.3761,153.4048,17265.0
2019-08-08 14:05:00,160.22,160.27,159.94,160.02,7466.0,153.4048,153.4527,153.1367,153.2133,7466.0
2019-08-08 14:10:00,159.98,160.25,159.98,160.25,3103.0,153.175,153.4335,153.175,153.4335,3103.0
2019-08-08 14:15:00,160.29,160.37,159.92,159.95,10362.0,153.4718,153.5484,153.1176,153.1463,10362.0
2019-08-08 14:20:00,159.97,160.07,159.92,160.0,6460.0,153.1654,153.2612,153.1176,153.1942,6460.0
2019-08-08 14:25:00,160.05,160.05,159.92,160.02,15986.0,153.242,153.242,153.1176,153.2133,15986.0
2019-08-08 14:30:00,160.05,160.16,159.99,160.03,8733.0,153.242,153.3474,153.1846,153.2229,8733.0
2019-08-08 14:35:00,160.03,160.17,160.03,160.15,8630.0,153.2229,153.3569,153.2229,153.3378,8630.0
2019-08-08 14:40:00,160.19,160.39,160.1,160.39,1567.0,153.3761,153.5676,153.2899,153.5676,1567.0
2019-08-08 14:45:00,160.41,160.41,159.97,160.04,8021.0,153.5867,153.5867,153.1654,153.2325,8021.0
2019-08-08 14:50:00,160.04,160.24,160.0,160.15,11438.0,153.2325,153.424,153.1942,153.3378,11438.0
2019-08-08 14:55:00,160.14,160.38,159.98,160.05,9826.0,153.3282,153.558,153.175,153.242,9826.0
2019-08-08 15:00:00,160.03,160.27,160.0,160.19,8111.0,153.2229,153.4527,153.1942,153.3761,8111.0
2019-08-08 15:05:00,160.16,160.25,160.06,160.14,5600.0,153.3474,153.4335,153.2516,153.3282,5600.0
2019-08-08 15:10:00,160.09,160.19,159.93,159.93,6500.0,153.2803,153.3761,153.1271,153.1271,6500.0
2019-08-08 15:15:00,159.91,160.03,159.86,159.99,8587.0,153.108,153.2229,153.0601,153.1846,8587.0
2019-08-08 15:20:00,160.0,160.11,159.94,160.06,6965.0,153.1942,153.2995,153.1367,153.2516,6965.0
2019-08-08 15:25:00,160.04,160.18,160.04,160.11,22250.0,153.2325,153.3665,153.2325,153.2995,22250.0
2019-08-08 15:30:00,160.07,160.3,160.06,160.23,16637.0,153.2612,153.4814,153.2516,153.4144,16637.0
2019-08-08 15:35:00,160.25,160.32,160.13,160.18,18316.0,153.4335,153.5006,153.3186,153.3665,18316.0
2019-08-08 15:40:00,160.15,160.5,160.15,160.43,30957.0,153.3378,153.6729,153.3378,153.6059,30957.0
2019-08-08 15:45:00,160.44,160.48,160.37,160.41,34820.0,153.6155,153.6538,153.5484,153.5867,34820.0
2019-08-08 15:50:00,160.38,160.44,160.19,160.22,39171.0,153.558,153.6155,153.3761,153.4048,39171.0
2019-08-08 15:55:00,160.2,160.46,160.06,160.4,111263.0,153.3857,153.6346,153.2516,153.5772,111263.0
2019-08-09 09:30:00,160.05,160.77,160.05,160.66,29812.0,153.242,153.9314,153.242,153.8261,29812.0
2019-08-09 09:35:00,160.66,160.75,159.8,159.92,27133.0,153.8261,153.9123,153.0027,153.1176,27133.0
2019-08-09 09:40:00,159.92,160.12,159.83,160.12,42000.0,153.1176,153.3091,153.0314,153.3091,42000.0
2019-08-09 09:45:00,160.16,160.39,160.1,160.33,7315.0,153.3474,153.5676,153.2899,153.5101,7315.0
2019-08-09 09:50:00,160.41,160.61,160.12,160.25,25650.0,153.5867,153.7782,153.3091,153.4335,25650.0
2019-08-09 09:55:00,160.26,160.75,160.1,160.39,23165.0,153.4431,153.9123,153.2899,153.5676,23165.0
2019-08-09 10:00:00,160.41,160.59,160.16,160.44,16114.0,153.5867,153.7591,153.3474,153.6155,16114.0
2019-08-09 10:05:00,160.36,160.54,160.04,160.06,20233.0,153.5389,153.7112,153.2325,153.2516,20233.0
2019-08-09 10:10:00,160.18,160.6,160.18,160.34,8292.0,153.3665,153.7686,153.3665,153.5197,8292.0
2019-08-09 10:15:00,160.34,160.66,160.2,160.46,15500.0,153.5197,153.8261,153.3857,153.6346,15500.0
2019-08-09 10:20:00,160.41,160.59,160.22,160.31,7601.0,153.5867,153.7591,153.4048,153.491,7601.0
2019-08-09 10:25:00,160.35,160.42,160.05,160.05,10058.0,153.5293,153.5963,153.242,153.242,10058.0
2019-08-09 10:30:00,160.09,160.15,159.5,159.6,5655.0,153.2803,153.3378,152.7154,152.8112,5655.0
2019-08-09 10:35:00,159.56,159.81,159.56,159.65,2558.0,152.7729,153.0123,152.7729,152.8591,2558.0
2019-08-09 10:40:00,159.62,159.64,159.37,159.51,6946.0,152.8303,152.8495,152.591,152.725,6946.0
2019-08-09 10:45:00,159.54,159.71,159.48,159.62,3372.0,152.7537,152.9165,152.6963,152.8303,3372.0
2019-08-09 10:50:00,159.7,160.09,159.7,159.94,13103.0,152.9069,153.2803,152.9069,153.1367,13103.0
2019-08-09 10:55:00,159.9,160.02,159.77,160.02,4100.0,153.0984,153.2133,152.974,153.2133,4100.0
2019-08-09 11:00:00,159.97,160.13,159.93,160.07,18373.0,153.1654,153.3186,153.1271,153.2612,18373.0
2019-08-09 11:05:00,160.0,160.12,159.65,159.65,10256.0,153.1942,153.3091,152.8591,152.8591,10256.0
2019-08-09 11:10:00,159.61,159.8,159.59,159.8,4403.0,152.8208,153.0027,152.8016,153.0027,4403.0
2019-08-09 11:15:00,159.76,159.76,159.27,159.27,2653.0,152.9644,152.9644,152.4952,152.4952,2653.0
2019-08-09 11:20:00,159.31,159.34,159.06,159.08,6862.0,152.5335,152.5622,152.2942,152.3133,6862.0
2019-08-09 11:25:00,159.01,159.15,158.9,158.9,7622.0,152.2463,152.3803,152.141,152.141,7622.0
2019-08-09 11:30:00,158.86,159.33,158.82,159.33,11468.0,152.1027,152.5527,152.0644,152.5527,11468.0
2019-08-09 11:35:00,159.26,159.26,159.05,159.06,2324.0,152.4856,152.4856,152.2846,152.2942,2324.0
2019-08-09 11:40:00,158.97,159.25,158.95,159.22,5526.0,152.208,152.4761,152.1888,152.4473,5526.0
2019-08-09 11:45:00,159.25,159.39,159.11,159.38,8980.0,152.4761,152.6101,152.342,152.6005,8980.0
2019-08-09 11:50:00,159.35,159.46,159.06,159.06,12570.0,152.5718,152.6771,152.2942,152.2942,12570.0
2019-08-09 11:55:00,159.08,159.13,158.59,158.88,5713.0,152.3133,152.3612,151.8441,152.1218,5713.0
2019-08-09 12:00:00,158.84,159.24,158.83,158.97,8019.0,152.0835,152.4665,152.0739,152.208,8019.0
2019-08-09 12:05:00,158.96,159.12,158.88,158.88,7620.0,152.1984,152.3516,152.1218,152.1218,7620.0
2019-08-09 12:10:00,158.87,159.1,158.72,159.1,12300.0,152.1122,152.3325,151.9686,152.3325,12300.0
2019-08-09 12:15:00,159.05,159.05,158.69,158.69,11320.0,152.2846,152.2846,151.9399,151.9399,11320.0
2019-08-09 12:20:00,158.69,159.03,158.69,158.95,16307.0,151.9399,152.2654,151.9399,152.1888,16307.0
2019-08-09 12:25:00,158.99,159.1,158.89,158.96,9101.0,152.2271,152.3325,152.1314,152.1984,9101.0
2019-08-09 12:30:00,158.95,159.11,158.95,159.11,8590.0,152.1888,152.342,152.1888,152.342,8590.0
2019-08-09 12:35:00,159.09,159.11,158.82,158.97,8644.0,152.3229,152.342,152.0644,152.208,8644.0
2019-08-09 12:40:00,159.0,159.06,158.8,159.05,5888.0,152.2367,152.2942,152.0452,152.2846,5888.0
2019-08-09 12:45:00,159.05,159.2,159.02,159.2,1965.0,152.2846,152.4282,152.2559,152.4282,1965.0
2019-08-09 12:50:00,159.22,159.62,159.11,159.59,8677.0,152.4473,152.8303,152.342,152.8016,8677.0
2019-08-09 12:55:00,159.69,159.92,159.57,159.65,22303.0,152.8974,153.1176,152.7825,152.8591,22303.0
2019-08-09 13:00:00,159.71,159.71,159.27,159.29,14413.0,152.9165,152.9165,152.4952,152.5144,14413.0
2019-08-09 13:05:00,159.31,159.54,159.2,159.54,2136.0,152.5335,152.7537,152.4282,152.7537,2136.0
2019-08-09 13:10:00,159.54,159.75,159.53,159.66,6824.0,152.7537,152.9548,152.7442,152.8686,6824.0
2019-08-09 13:15:00,159.62,160.03,159.56,159.97,8912.0,152.8303,153.2229,152.7729,153.1654,8912.0
2019-08-09 13:20:00,159.96,160.15,159.94,160.06,2487.0,153.1559,153.3378,153.1367,153.2516,2487.0
2019-08-09 13:25:00,160.03,160.19,160.03,160.05,7253.0,153.2229,153.3761,153.2229,153.242,7253.0
2019-08-09 13:30:00,160.08,160.41,160.08,160.41,12480.0,153.2708,153.5867,153.2708,153.5867,12480.0
2019-08-09 13:35:00,160.41,160.47,160.31,160.36,12389.0,153.5867,153.6442,153.491,153.5389,12389.0
2019-08-09 13:40:00,160.4,160.4,160.12,160.16,9982.0,153.5772,153.5772,153.3091,153.3474,9982.0
2019-08-09 13:45:00,160.2,160.32,160.2,160.31,4400.0,153.3857,153.5006,153.3857,153.491,4400.0
2019-08-09 13:50:00,160.31,160.31,160.1,160.11,7700.0,153.491,153.491,153.2899,153.2995,7700.0
2019-08-09 13:55:00,160.11,160.17,160.1,160.16,3000.0,153.2995,153.3569,153.2899,153.3474,3000.0
2019-08-09 14:00:00,160.17,160.47,160.11,160.39,7165.0,153.3569,153.6442,153.2995,153.5676,7165.0
2019-08-09 14:05:00,160.39,160.6,160.29,160.29,2800.0,153.5676,153.7686,153.4718,153.4718,2800.0
2019-08-09 14:10:00,160.38,160.55,160.29,160.53,6273.0,153.558,153.7208,153.4718,153.7016,6273.0
2019-08-09 14:15:00,160.55,160.62,160.4,160.62,4954.0,153.7208,153.7878,153.5772,153.7878,4954.0
2019-08-09 14:20:00,160.53,160.65,160.52,160.63,2700.0,153.7016,153.8165,153.6921,153.7974,2700.0
2019-08-09 14:25:00,160.67,160.77,160.62,160.72,3531.0,153.8357,153.9314,153.7878,153.8835,3531.0
2019-08-09 14:30:00,160.7,160.94,160.68,160.9,8048.0,153.8644,154.0942,153.8452,154.0559,8048.0
2019-08-09 14:35:00,160.91,160.98,160.69,160.84,28286.0,154.0655,154.1325,153.8548,153.9984,28286.0
2019-08-09 14:40:00,160.81,161.04,160.81,161.0,9270.0,153.9697,154.1899,153.9697,154.1516,9270.0
2019-08-09 14:45:00,160.98,161.1,160.9,161.01,13940.0,154.1325,154.2474,154.0559,154.1612,13940.0
2019-08-09 14:50:00,160.99,161.0,160.86,160.97,6330.0,154.1421,154.1516,154.0176,154.1229,6330.0
2019-08-09 14:55:00,160.97,161.13,160.94,160.99,9094.0,154.1229,154.2761,154.0942,154.1421,9094.0
2019-08-09 15:00:00,160.98,161.17,160.81,161.17,9636.0,154.1325,154.3144,153.9697,154.3144,9636.0
2019-08-09 15:05:00,161.16,161.41,161.14,161.19,7359.0,154.3048,154.5442,154.2857,154.3336,7359.0
2019-08-09 15:10:00,161.2,161.26,161.12,161.17,6240.0,154.3431,154.4006,154.2665,154.3144,6240.0
2019-08-09 15:15:00,161.17,161.17,160.79,160.81,9700.0,154.3144,154.3144,153.9506,153.9697,9700.0
2019-08-09 15:20:00,160.84,161.0,160.7,160.93,22902.0,153.9984,154.1516,153.8644,154.0846,22902.0
2019-08-09 15:25:00,160.95,160.95,160.75,160.89,5802.0,154.1038,154.1038,153.9123,154.0463,5802.0
2019-08-09 15:30:00,160.86,161.26,160.83,161.02,12971.0,154.0176,154.4006,153.9889,154.1708,12971.0
2019-08-09 15:35:00,161.02,161.23,160.99,161.19,8918.0,154.1708,154.3719,154.1421,154.3336,8918.0
2019-08-09 15:40:00,161.18,161.18,160.82,160.83,6442.0,154.324,154.324,153.9793,153.9889,6442.0
2019-08-09 15:45:00,160.83,160.93,160.73,160.76,10706.0,153.9889,154.0846,153.8931,153.9218,10706.0
2019-08-09 15:50:00,160.74,160.8,160.33,160.33,18442.0,153.9027,153.9601,153.5101,153.5101,18442.0
2019-08-09 15:55:00,160.33,160.33,160.02,160.07,70678.0,153.5101,153.5101,153.2133,153.2612,70678.0
2019-08-12 09:30:00,158.55,158.91,157.62,157.66,24742.0,151.8058,152.1505,150.9154,150.9537,24742.0
2019-08-12 09:35:00,157.38,157.44,156.67,156.8,25470.0,150.6856,150.7431,150.0058,150.1303,25470.0
2019-08-12 09:40:00,156.8,156.85,156.15,156.85,17975.0,150.1303,150.1782,149.5079,150.1782,17975.0
2019-08-12 09:45:00,156.84,157.23,156.76,156.96,15484.0,150.1686,150.542,150.092,150.2835,15484.0
2019-08-12 09:50:00,157.1,157.14,156.75,157.09,28216.0,150.4175,150.4558,150.0824,150.408,28216.0
2019-08-12 09:55:00,156.97,157.02,156.63,156.96,16980.0,150.2931,150.3409,149.9675,150.2835,16980.0
2019-08-12 10:00:00,157.11,157.47,157.1,157.34,15465.0,150.4271,150.7718,150.4175,150.6473,15465.0
2019-08-12 10:05:00,157.3,157.38,157.1,157.17,14145.0,150.609,150.6856,150.4175,150.4845,14145.0
2019-08-12 10:10:00,157.14,157.19,157.0,157.07,16068.0,150.4558,150.5037,150.3218,150.3888,16068.0
2019-08-12 10:15:00,157.07,157.26,157.0,157.15,10578.0,150.3888,150.5707,150.3218,150.4654,10578.0
2019-08-12 10:20:00,157.19,157.5,157.15,157.44,23279.0,150.5037,150.8005,150.4654,150.7431,23279.0
2019-08-12 10:25:00,157.45,157.53,157.12,157.15,15717.0,150.7526,150.8292,150.4367,150.4654,15717.0
2019-08-12 10:30:00,157.15,157.7,157.15,157.61,7913.0,150.4654,150.992,150.4654,150.9058,7913.0
2019-08-12 10:35:00,157.62,157.7,157.42,157.46,3200.0,150.9154,150.992,150.7239,150.7622,3200.0
2019-08-12 10:40:00,157.52,157.59,157.07,157.14,7820.0,150.8197,150.8867,150.3888,150.4558,7820.0
2019-08-12 10:45:00,157.18,157.19,156.83,157.05,11432.0,150.4941,150.5037,150.159,150.3697,11432.0
2019-08-12 10:50:00,157.03,157.12,156.96,157.1,7472.0,150.3505,150.4367,150.2835,150.4175,7472.0
2019-08-12 10:55:00,157.09,157.2,156.87,157.02,6919.0,150.408,150.5133,150.1973,150.3409,6919.0
2019-08-12 11:00:00,157.02,157.02,156.41,156.45,8151.0,150.3409,150.3409,149.7569,149.7952,8151.0
2019-08-12 11:05:00,156.48,156.61,156.24,156.27,12864.0,149.8239,149.9484,149.5941,149.6228,12864.0
2019-08-12 11:10:00,156.25,156.25,155.99,156.0,7970.0,149.6037,149.6037,149.3547,149.3643,7970.0
2019-08-12 11:15:00,156.0,156.3,156.0,156.25,6215.0,149.3643,149.6516,149.3643,149.6037,6215.0
2019-08-12 11:20:00,156.32,156.6,156.32,156.6,6230.0,149.6707,149.9388,149.6707,149.9388,6230.0
2019-08-12 11:25:00,156.65,156.89,156.55,156.84,14285.0,149.9867,150.2165,149.8909,150.1686,14285.0
2019-08-12 11:30:00,156.87,156.96,156.67,156.8,32110.0,150.1973,150.2835,150.0058,150.1303,32110.0
2019-08-12 11:35:00,156.76,157.03,156.76,156.83,11920.0,150.092,150.3505,150.092,150.159,11920.0
2019-08-12 11:40:00,156.78,157.06,156.78,157.05,13306.0,150.1111,150.3792,150.1111,150.3697,13306.0
2019-08-12 11:45:00,157.05,157.17,157.0,157.1,5651.0,150.3697,150.4845,150.3218,150.4175,5651.0
2019-08-12 11:50:00,157.1,157.22,157.08,157.21,4560.0,150.4175,150.5324,150.3984,150.5228,4560.0
2019-08-12 11:55:00,157.27,157.27,157.06,157.1,6001.0,150.5803,150.5803,150.3792,150.4175,6001.0
2019-08-12 12:00:00,157.11,157.18,156.97,157.04,8593.0,150.4271,150.4941,150.2931,150.3601,8593.0
2019-08-12 12:05:00,157.05,157.39,157.04,157.36,12010.0,150.3697,150.6952,150.3601,150.6665,12010.0
2019-08-12 12:10:00,157.38,157.49,157.36,157.48,14919.0,150.6856,150.7909,150.6665,150.7814,14919.0
2019-08-12 12:15:00,157.49,157.7,157.44,157.7,15803.0,150.7909,150.992,150.7431,150.992,15803.0
2019-08-12 12:20:00,157.71,158.01,157.69,157.9,24743.0,151.0016,151.2888,150.9824,151.1835,24743.0
2019-08-12 12:25:00,157.91,158.46,157.81,158.46,32962.0,151.1931,151.7197,151.0973,151.7197,32962.0
2019-08-12 12:30:00,158.46,158.65,158.24,158.32,16460.0,151.7197,151.9016,151.509,151.5856,16460.0
2019-08-12 12:35:00,158.31,158.41,157.99,158.16,12066.0,151.5761,151.6718,151.2697,151.4324,12066.0
2019-08-12 12:40:00,158.12,158.15,157.75,157.81,7700.0,151.3941,151.4229,151.0399,151.0973,7700.0
2019-08-12 12:45:00,157.74,157.82,157.73,157.73,3562.0,151.0303,151.1069,151.0207,151.0207,3562.0
2019-08-12 12:50:00,157.78,157.78,157.52,157.62,5231.0,151.0686,151.0686,150.8197,150.9154,5231.0
2019-08-12 12:55:00,157.57,157.69,157.57,157.57,4946.0,150.8675,150.9824,150.8675,150.8675,4946.0
2019-08-12 13:00:00,157.53,157.53,157.38,157.39,5222.0,150.8292,150.8292,150.6856,150.6952,5222.0
2019-08-12 13:05:00,157.41,157.6,157.39,157.48,7196.0,150.7143,150.8963,150.6952,150.7814,7196.0
2019-08-12 13:10:00,157.51,157.67,157.48,157.67,6451.0,150.8101,150.9633,150.7814,150.9633,6451.0
2019-08-12 13:15:00,157.66,157.73,157.25,157.26,10143.0,150.9537,151.0207,150.5611,150.5707,10143.0
2019-08-12 13:20:00,157.24,157.47,157.24,157.41,3800.0,150.5516,150.7718,150.5516,150.7143,3800.0
2019-08-12 13:25:00,157.42,157.54,157.37,157.5,11767.0,150.7239,150.8388,150.676,150.8005,11767.0
2019-08-12 13:30:00,157.5,157.52,157.34,157.36,3500.0,150.8005,150.8197,150.6473,150.6665,3500.0
2019-08-12 13:35:00,157.33,157.4,157.07,157.08,6903.0,150.6377,150.7048,150.3888,150.3984,6903.0
2019-08-12 13:40:00,157.06,157.07,156.78,156.92,9195.0,150.3792,150.3888,150.1111,150.2452,9195.0
2019-08-12 13:45:00,156.91,156.91,156.66,156.7,4007.0,150.2356,150.2356,149.9962,150.0345,4007.0
2019-08-12 13:50:00,156.68,156.72,156.52,156.7,6802.0,150.0154,150.0537,149.8622,150.0345,6802.0
2019-08-12 13:55:00,156.72,156.98,156.68,156.97,6318.0,150.0537,150.3026,150.0154,150.2931,6318.0
2019-08-12 14:00:00,156.92,156.92,156.78,156.86,1000.0,150.2452,150.2452,150.1111,150.1877,1000.0
2019-08-12 14:05:00,156.85,157.0,156.77,156.77,5027.0,150.1782,150.3218,150.1016,150.1016,5027.0
2019-08-12 14:10:00,156.74,157.0,156.71,156.99,6149.0,150.0728,150.3218,150.0441,150.3122,6149.0
2019-08-12 14:15:00,156.99,156.99,156.57,156.57,3055.0,150.3122,150.3122,149.9101,149.9101,3055.0
2019-08-12 14:20:00,156.52,156.67,156.47,156.66,16431.0,149.8622,150.0058,149.8143,149.9962,16431.0
2019-08-12 14:25:00,156.66,156.66,156.31,156.36,1574.0,149.9962,149.9962,149.6611,149.709,1574.0
2019-08-12 14:30:00,156.34,156.61,156.2,156.55,6989.0,149.6899,149.9484,149.5558,149.8909,6989.0
2019-08-12 14:35:00,156.56,156.64,156.4,156.46,3341.0,149.9005,149.9771,149.7473,149.8047,3341.0
2019-08-12 14:40:00,156.5,156.57,156.0,156.06,7417.0,149.843,149.9101,149.3643,149.4218,7417.0
2019-08-12 14:45:00,156.14,156.2,155.95,155.95,4439.0,149.4984,149.5558,149.3164,149.3164,4439.0
2019-08-12 14:50:00,156.03,156.2,155.89,155.96,10903.0,149.393,149.5558,149.259,149.326,10903.0
2019-08-12 14:55:00,155.97,156.18,155.8,156.01,6903.0,149.3356,149.5367,149.1728,149.3739,6903.0
2019-08-12 15:00:00,156.04,156.41,156.04,156.3,5162.0,149.4026,149.7569,149.4026,149.6516,5162.0
2019-08-12 15:05:00,156.33,156.52,156.19,156.38,6670.0,149.6803,149.8622,149.5462,149.7282,6670.0
2019-08-12 15:10:00,156.42,156.44,156.31,156.4,6789.0,149.7665,149.7856,149.6611,149.7473,6789.0
2019-08-12 15:15:00,156.44,156.44,156.25,156.37,5200.0,149.7856,149.7856,149.6037,149.7186,5200.0
2019-08-12 15:20:00,156.31,156.32,156.24,156.31,2212.0,149.6611,149.6707,149.5941,149.6611,2212.0
2019-08-12 15:25:00,156.31,156.31,156.18,156.3,3685.0,149.6611,149.6611,149.5367,149.6516,3685.0
2019-08-12 15:30:00,156.29,156.31,156.26,156.29,1000.0,149.642,149.6611,149.6133,149.642,1000.0
2019-08-12 15:35:00,156.29,156.3,156.15,156.26,2661.0,149.642,149.6516,149.5079,149.6133,2661.0
2019-08-12 15:40:00,156.29,156.33,156.2,156.28,4300.0,149.642,149.6803,149.5558,149.6324,4300.0
2019-08-12 15:45:00,156.32,156.33,156.06,156.21,4480.0,149.6707,149.6803,149.4218,149.5654,4480.0
2019-08-12 15:50:00,156.2,156.24,156.13,156.16,14208.0,149.5558,149.5941,149.4888,149.5175,14208.0
2019-08-12 15:55:00,156.14,156.18,155.95,156.01,27875.0,149.4984,149.5367,149.3164,149.3739,27875.0
2019-08-13 09:30:00,155.15,156.16,154.83,155.09,20625.0,148.5505,149.5175,148.2441,148.493,20625.0
2019-08-13 09:35:00,155.0,156.39,155.0,156.39,12472.0,148.4069,149.7377,148.4069,149.7377,12472.0
2019-08-13 09:40:00,156.39,156.86,155.94,156.86,9933.0,149.7377,150.1877,149.3069,150.1877,9933.0
2019-08-13 09:45:00,156.68,158.71,156.65,158.26,33541.0,150.0154,151.959,149.9867,151.5282,33541.0
2019-08-13 09:50:00,158.09,158.31,157.62,158.28,11166.0,151.3654,151.5761,150.9154,151.5473,11166.0
2019-08-13 09:55:00,158.22,159.37,158.22,159.37,26713.0,151.4899,152.591,151.4899,152.591,26713.0
2019-08-13 10:00:00,159.36,159.36,158.42,158.57,16315.0,152.5814,152.5814,151.6814,151.825,16315.0
2019-08-13 10:05:00,158.61,158.76,158.0,158.0,6500.0,151.8633,152.0069,151.2792,151.2792,6500.0
2019-08-13 10:10:00,157.99,158.03,157.7,158.03,7432.0,151.2697,151.308,150.992,151.308,7432.0
2019-08-13 10:15:00,157.99,158.45,157.75,158.45,3423.0,151.2697,151.7101,151.0399,151.7101,3423.0
2019-08-13 10:20:00,158.42,158.42,157.97,158.06,5102.0,151.6814,151.6814,151.2505,151.3367,5102.0
2019-08-13 10:25:00,158.15,158.65,158.15,158.5,5291.0,151.4229,151.9016,151.4229,151.758,5291.0
2019-08-13 10:30:00,158.48,158.67,158.43,158.46,18060.0,151.7388,151.9207,151.691,151.7197,18060.0
2019-08-13 10:35:00,158.49,158.64,158.31,158.41,6666.0,151.7484,151.892,151.5761,151.6718,6666.0
2019-08-13 10:40:00,158.36,158.36,158.14,158.23,3754.0,151.6239,151.6239,151.4133,151.4995,3754.0
2019-08-13 10:45:00,158.32,158.43,158.13,158.13,4191.0,151.5856,151.691,151.4037,151.4037,4191.0
2019-08-13 10:50:00,158.15,158.18,157.93,158.01,4762.0,151.4229,151.4516,151.2122,151.2888,4762.0
2019-08-13 10:55:00,158.01,158.11,157.77,157.77,2101.0,151.2888,151.3846,151.059,151.059,2101.0
2019-08-13 11:00:00,157.71,157.85,157.53,157.55,7920.0,151.0016,151.1356,150.8292,150.8484,7920.0
2019-08-13 11:05:00,157.58,157.77,157.35,157.68,54600.0,150.8771,151.059,150.6569,150.9729,54600.0
2019-08-13 11:10:00,157.66,157.86,157.64,157.68,5362.0,150.9537,151.1452,150.9346,150.9729,5362.0
2019-08-13 11:15:00,157.71,157.85,157.01,157.1,6662.0,151.0016,151.1356,150.3314,150.4175,6662.0
2019-08-13 11:20:00,157.19,157.36,157.01,157.1,7326.0,150.5037,150.6665,150.3314,150.4175,7326.0
2019-08-13 11:25:00,157.03,157.12,156.79,157.06,6572.0,150.3505,150.4367,150.1207,150.3792,6572.0
2019-08-13 11:30:00,156.99,156.99,156.8,156.9,2847.0,150.3122,150.3122,150.1303,150.226,2847.0
2019-08-13 11:35:00,156.87,157.22,156.87,157.19,6518.0,150.1973,150.5324,150.1973,150.5037,6518.0
2019-08-13 11:40:00,157.2,157.41,157.19,157.41,3069.0,150.5133,150.7143,150.5037,150.7143,3069.0
2019-08-13 11:45:00,157.46,157.55,157.42,157.43,1450.0,150.7622,150.8484,150.7239,150.7335,1450.0
2019-08-13 11:50:00,157.46,157.5,157.34,157.47,3554.0,150.7622,150.8005,150.6473,150.7718,3554.0
2019-08-13 11:55:00,157.55,157.95,157.55,157.95,3200.0,150.8484,151.2314,150.8484,151.2314,3200.0
2019-08-13 12:00:00,157.89,158.08,157.89,158.05,3287.0,151.1739,151.3558,151.1739,151.3271,3287.0
2019-08-13 12:05:00,158.07,158.37,158.02,158.13,7064.0,151.3463,151.6335,151.2984,151.4037,7064.0
2019-08-13 12:10:00,158.15,158.43,158.1,158.43,1600.0,151.4229,151.691,151.375,151.691,1600.0
2019-08-13 12:15:00,158.41,158.66,158.4,158.63,1900.0,151.6718,151.9112,151.6622,151.8824,1900.0
2019-08-13 12:20:00,158.64,158.9,158.63,158.86,8307.0,151.892,152.141,151.8824,152.1027,8307.0
2019-08-13 12:25:00,158.8,158.8,158.64,158.64,3100.0,152.0452,152.0452,151.892,151.892,3100.0
2019-08-13 12:30:00,158.68,158.68,158.39,158.41,4466.0,151.9303,151.9303,151.6527,151.6718,4466.0
2019-08-13 12:35:00,158.53,158.54,158.4,158.42,3170.0,151.7867,151.7963,151.6622,151.6814,3170.0
2019-08-13 12:40:00,158.47,158.48,158.36,158.43,2599.0,151.7293,151.7388,151.6239,151.691,2599.0
2019-08-13 12:45:00,158.39,158.45,158.34,158.34,3347.0,151.6527,151.7101,151.6048,151.6048,3347.0
2019-08-13 12:50:00,158.39,158.45,158.35,158.38,2398.0,151.6527,151.7101,151.6144,151.6431,2398.0
2019-08-13 12:55:00,158.37,158.37,158.19,158.29,4762.0,151.6335,151.6335,151.4612,151.5569,4762.0
2019-08-13 13:00:00,158.25,158.31,158.08,158.29,3500.0,151.5186,151.5761,151.3558,151.5569,3500.0
2019-08-13 13:05:00,158.28,158.43,158.27,158.34,2800.0,151.5473,151.691,151.5378,151.6048,2800.0
2019-08-13 13:10:00,158.38,158.43,158.36,158.43,1714.0,151.6431,151.691,151.6239,151.691,1714.0
2019-08-13 13:15:00,158.43,158.43,157.68,157.89,6240.0,151.691,151.691,150.9729,151.1739,6240.0
2019-08-13 13:20:00,157.89,158.17,157.88,157.96,2100.0,151.1739,151.442,151.1643,151.2409,2100.0
2019-08-13 13:25:00,158.03,158.14,157.92,158.1,2100.0,151.308,151.4133,151.2026,151.375,2100.0
2019-08-13 13:30:00,158.01,158.12,157.96,158.07,1300.0,151.2888,151.3941,151.2409,151.3463,1300.0
2019-08-13 13:35:00,158.23,158.23,158.06,158.07,3248.0,151.4995,151.4995,151.3367,151.3463,3248.0
2019-08-13 13:40:00,158.12,158.14,158.02,158.14,2547.0,151.3941,151.4133,151.2984,151.4133,2547.0
2019-08-13 13:45:00,158.15,158.27,158.14,158.19,2076.0,151.4229,151.5378,151.4133,151.4612,2076.0
2019-08-13 13:50:00,158.22,158.43,158.22,158.4,3800.0,151.4899,151.691,151.4899,151.6622,3800.0
2019-08-13 13:55:00,158.37,158.56,158.33,158.54,3779.0,151.6335,151.8154,151.5952,151.7963,3779.0
2019-08-13 14:00:00,158.49,158.56,158.39,158.56,2400.0,151.7484,151.8154,151.6527,151.8154,2400.0
2019-08-13 14:05:00,158.53,158.54,158.46,158.5,2918.0,151.7867,151.7963,151.7197,151.758,2918.0
2019-08-13 14:10:00,158.45,158.5,158.42,158.49,1600.0,151.7101,151.758,151.6814,151.7484,1600.0
2019-08-13 14:15:00,158.48,158.65,158.48,158.51,3447.0,151.7388,151.9016,151.7388,151.7675,3447.0
2019-08-13 14:20:00,158.52,158.55,158.47,158.55,5894.0,151.7771,151.8058,151.7293,151.8058,5894.0
2019-08-13 14:25:00,158.62,158.84,158.62,158.83,5666.0,151.8729,152.0835,151.8729,152.0739,5666.0
2019-08-13 14:30:00,158.85,158.97,158.77,158.97,5261.0,152.0931,152.208,152.0165,152.208,5261.0
2019-08-13 14:35:00,159.01,159.08,158.9,159.03,9251.0,152.2463,152.3133,152.141,152.2654,9251.0
2019-08-13 14:40:00,159.05,159.26,158.99,159.26,7960.0,152.2846,152.4856,152.2271,152.4856,7960.0
2019-08-13 14:45:00,159.23,159.29,159.03,159.2,8310.0,152.4569,152.5144,152.2654,152.4282,8310.0
2019-08-13 14:50:00,159.18,159.39,159.16,159.37,10071.0,152.4091,152.6101,152.3899,152.591,10071.0
2019-08-13 14:55:00,159.39,159.41,159.19,159.19,8089.0,152.6101,152.6293,152.4186,152.4186,8089.0
2019-08-13 15:00:00,159.18,159.26,159.05,159.06,5457.0,152.4091,152.4856,152.2846,152.2942,5457.0
2019-08-13 15:05:00,159.06,159.26,159.01,159.26,3384.0,152.2942,152.4856,152.2463,152.4856,3384.0
2019-08-13 15:10:00,159.27,159.27,159.09,159.19,7109.0,152.4952,152.4952,152.3229,152.4186,7109.0
2019-08-13 15:15:00,159.2,159.28,159.19,159.24,8952.0,152.4282,152.5048,152.4186,152.4665,8952.0
2019-08-13 15:20:00,159.26,159.28,159.14,159.22,6863.0,152.4856,152.5048,152.3708,152.4473,6863.0
2019-08-13 15:25:00,159.24,159.28,159.18,159.27,5823.0,152.4665,152.5048,152.4091,152.4952,5823.0
2019-08-13 15:30:00,159.26,159.29,159.08,159.09,8426.0,152.4856,152.5144,152.3133,152.3229,8426.0
2019-08-13 15:35:00,159.14,159.15,158.96,159.06,6634.0,152.3708,152.3803,152.1984,152.2942,6634.0
2019-08-13 15:40:00,159.06,159.11,158.85,158.88,7462.0,152.2942,152.342,152.0931,152.1218,7462.0
2019-08-13 15:45:00,158.9,158.9,158.72,158.87,8148.0,152.141,152.141,151.9686,152.1122,8148.0
2019-08-13 15:50:00,158.85,159.03,158.76,159.02,16168.0,152.0931,152.2654,152.0069,152.2559,16168.0
2019-08-13 15:55:00,159.02,159.02,158.61,158.81,25249.0,152.2559,152.2559,151.8633,152.0548,25249.0
2019-08-14 09:30:00,156.18,156.51,156.06,156.36,14342.0,149.5367,149.8526,149.4218,149.709,14342.0
2019-08-14 09:35:00,156.38,156.56,156.01,156.31,12653.0,149.7282,149.9005,149.3739,149.6611,12653.0
2019-08-14 09:40:00,156.26,156.34,155.55,155.55,5323.0,149.6133,149.6899,148.9335,148.9335,5323.0
2019-08-14 09:45:00,155.47,155.64,155.26,155.36,5560.0,148.8569,149.0196,148.6558,148.7515,5560.0
2019-08-14 09:50:00,155.33,155.67,155.25,155.67,2288.0,148.7228,149.0484,148.6462,149.0484,2288.0
2019-08-14 09:55:00,155.81,156.1,155.81,155.94,4150.0,149.1824,149.4601,149.1824,149.3069,4150.0
2019-08-14 10:00:00,155.84,155.84,155.26,155.32,6044.0,149.2111,149.2111,148.6558,148.7132,6044.0
2019-08-14 10:05:00,155.43,155.66,155.22,155.51,13140.0,148.8186,149.0388,148.6175,148.8952,13140.0
2019-08-14 10:10:00,155.45,155.5,155.29,155.4,4808.0,148.8377,148.8856,148.6845,148.7898,4808.0
2019-08-14 10:15:00,155.5,155.66,155.29,155.34,3500.0,148.8856,149.0388,148.6845,148.7324,3500.0
2019-08-14 10:20:00,155.35,155.82,155.3,155.82,7116.0,148.742,149.192,148.6941,149.192,7116.0
2019-08-14 10:25:00,155.89,156.14,155.89,156.11,3227.0,149.259,149.4984,149.259,149.4696,3227.0
2019-08-14 10:30:00,156.08,156.08,155.77,155.81,5853.0,149.4409,149.4409,149.1441,149.1824,5853.0
2019-08-14 10:35:00,155.74,155.74,155.54,155.71,2745.0,149.1154,149.1154,148.9239,149.0867,2745.0
2019-08-14 10:40:00,155.66,155.81,155.51,155.64,9615.0,149.0388,149.1824,148.8952,149.0196,9615.0
2019-08-14 10:45:00,155.6,155.68,155.44,155.62,29553.0,148.9813,149.0579,148.8281,149.0005,29553.0
2019-08-14 10:50:00,155.63,155.63,155.14,155.23,10866.0,149.0101,149.0101,148.5409,148.6271,10866.0
2019-08-14 10:55:00,155.22,155.38,154.93,155.16,9766.0,148.6175,148.7707,148.3398,148.56,9766.0
2019-08-14 11:00:00,155.04,155.2,154.9,154.97,19174.0,148.4452,148.5983,148.3111,148.3781,19174.0
2019-08-14 11:05:00,155.02,155.02,154.71,154.72,4901.0,148.426,148.426,148.1292,148.1388,4901.0
2019-08-14 11:10:00,154.69,154.7,154.46,154.46,4321.0,148.11,148.1196,147.8898,147.8898,4321.0
2019-08-14 11:15:00,154.37,154.57,154.31,154.43,5400.0,147.8037,147.9951,147.7462,147.8611,5400.0
2019-08-14 11:20:00,154.48,154.78,154.39,154.78,20098.0,147.909,148.1962,147.8228,148.1962,20098.0
2019-08-14 11:25:00,154.75,154.91,154.72,154.72,3807.0,148.1675,148.3207,148.1388,148.1388,3807.0
2019-08-14 11:30:00,154.74,155.01,154.72,155.0,6912.0,148.1579,148.4164,148.1388,148.4069,6912.0
2019-08-14 11:35:00,155.07,155.07,154.7,154.9,8559.0,148.4739,148.4739,148.1196,148.3111,8559.0
2019-08-14 11:40:00,154.94,154.94,154.61,154.66,3558.0,148.3494,148.3494,148.0334,148.0813,3558.0
2019-08-14 11:45:00,154.64,154.64,154.33,154.58,8712.0,148.0622,148.0622,147.7654,148.0047,8712.0
2019-08-14 11:50:00,154.51,154.72,154.44,154.6,5529.0,147.9377,148.1388,147.8707,148.0239,5529.0
2019-08-14 11:55:00,154.59,154.72,154.45,154.63,7800.0,148.0143,148.1388,147.8802,148.0526,7800.0
2019-08-14 12:00:00,154.62,154.63,154.22,154.32,26098.0,148.043,148.0526,147.66,147.7558,26098.0
2019-08-14 12:05:00,154.36,154.4,154.1,154.1,7598.0,147.7941,147.8324,147.5451,147.5451,7598.0
2019-08-14 12:10:00,154.13,154.13,153.94,154.04,11181.0,147.5739,147.5739,147.3919,147.4877,11181.0
2019-08-14 12:15:00,154.05,154.09,153.89,154.02,24790.0,147.4973,147.5356,147.3441,147.4685,24790.0
2019-08-14 12:20:00,154.08,154.18,153.93,154.15,9946.0,147.526,147.6217,147.3824,147.593,9946.0
2019-08-14 12:25:00,154.1,154.17,153.96,154.03,3500.0,147.5451,147.6122,147.4111,147.4781,3500.0
2019-08-14 12:30:00,154.11,154.57,154.11,154.47,17391.0,147.5547,147.9951,147.5547,147.8994,17391.0
2019-08-14 12:35:00,154.47,154.62,154.38,154.62,7598.0,147.8994,148.043,147.8132,148.043,7598.0
2019-08-14 12:40:00,154.63,154.65,154.39,154.51,5385.0,148.0526,148.0717,147.8228,147.9377,5385.0
2019-08-14 12:45:00,154.49,154.6,154.29,154.29,4253.0,147.9185,148.0239,147.7271,147.7271,4253.0
2019-08-14 12:50:00,154.22,154.25,154.1,154.12,27021.0,147.66,147.6888,147.5451,147.5643,27021.0
2019-08-14 12:55:00,154.12,154.12,153.79,153.92,8359.0,147.5643,147.5643,147.2483,147.3728,8359.0
2019-08-14 13:00:00,153.91,154.05,153.69,154.04,11768.0,147.3632,147.4973,147.1526,147.4877,11768.0
2019-08-14 13:05:00,154.04,154.05,153.9,154.05,8913.0,147.4877,147.4973,147.3536,147.4973,8913.0
2019-08-14 13:10:00,154.11,154.3,154.05,154.28,34765.0,147.5547,147.7366,147.4973,147.7175,34765.0
2019-08-14 13:15:00,154.24,154.26,154.0,154.04,21106.0,147.6792,147.6983,147.4494,147.4877,21106.0
2019-08-14 13:20:00,154.1,154.32,154.09,154.28,27373.0,147.5451,147.7558,147.5356,147.7175,27373.0
2019-08-14 13:25:00,154.28,154.71,154.25,154.36,34918.0,147.7175,148.1292,147.6888,147.7941,34918.0
2019-08-14 13:30:00,154.4,154.65,154.37,154.6,21184.0,147.8324,148.0717,147.8037,148.0239,21184.0
2019-08-14 13:35:00,154.59,154.96,154.59,154.88,17685.0,148.0143,148.3686,148.0143,148.292,17685.0
2019-08-14 13:40:00,154.89,155.05,154.89,154.98,11700.0,148.3015,148.4547,148.3015,148.3877,11700.0
2019-08-14 13:45:00,154.99,155.0,154.81,154.84,5075.0,148.3973,148.4069,148.2249,148.2537,5075.0
2019-08-14 13:50:00,154.9,154.98,154.78,154.78,8106.0,148.3111,148.3877,148.1962,148.1962,8106.0
2019-08-14 13:55:00,154.74,154.8,154.6,154.72,8218.0,148.1579,148.2154,148.0239,148.1388,8218.0
2019-08-14 14:00:00,154.7,154.76,154.52,154.52,21900.0,148.1196,148.1771,147.9473,147.9473,21900.0
2019-08-14 14:05:00,154.5,154.78,154.37,154.78,5104.0,147.9281,148.1962,147.8037,148.1962,5104.0
2019-08-14 14:10:00,154.8,155.01,154.8,154.82,2000.0,148.2154,148.4164,148.2154,148.2345,2000.0
2019-08-14 14:15:00,154.84,155.09,154.84,155.08,2581.0,148.2537,148.493,148.2537,148.4834,2581.0
2019-08-14 14:20:00,155.04,155.08,154.85,154.95,7889.0,148.4452,148.4834,148.2632,148.359,7889.0
2019-08-14 14:25:00,155.0,155.01,154.66,154.66,5809.0,148.4069,148.4164,148.0813,148.0813,5809.0
2019-08-14 14:30:00,154.68,154.81,154.32,154.35,5639.0,148.1005,148.2249,147.7558,147.7845,5639.0
2019-08-14 14:35:00,154.41,154.43,154.2,154.2,4943.0,147.8419,147.8611,147.6409,147.6409,4943.0
2019-08-14 14:40:00,154.24,154.24,153.94,154.03,11666.0,147.6792,147.6792,147.3919,147.4781,11666.0
2019-08-14 14:45:00,154.03,154.17,153.95,154.03,7768.0,147.4781,147.6122,147.4015,147.4781,7768.0
2019-08-14 14:50:00,153.96,154.29,153.96,154.29,6800.0,147.4111,147.7271,147.4111,147.7271,6800.0
2019-08-14 14:55:00,154.25,154.33,154.17,154.21,6878.0,147.6888,147.7654,147.6122,147.6505,6878.0
2019-08-14 15:00:00,154.13,154.75,154.03,154.66,10383.0,147.5739,148.1675,147.4781,148.0813,10383.0
2019-08-14 15:05:00,154.68,154.76,154.46,154.5,12494.0,148.1005,148.1771,147.8898,147.9281,12494.0
2019-08-14 15:10:00,154.5,154.66,154.37,154.37,19319.0,147.9281,148.0813,147.8037,147.8037,19319.0
2019-08-14 15:15:00,154.37,154.37,154.1,154.11,8622.0,147.8037,147.8037,147.5451,147.5547,8622.0
2019-08-14 15:20:00,154.09,154.09,153.78,153.79,7579.0,147.5356,147.5356,147.2387,147.2483,7579.0
2019-08-14 15:25:00,153.87,154.62,153.87,154.31,13573.0,147.3249,148.043,147.3249,147.7462,13573.0
2019-08-14 15:30:00,154.21,154.21,153.71,154.0,10605.0,147.6505,147.6505,147.1717,147.4494,10605.0
2019-08-14 15:35:00,154.07,154.16,153.86,154.11,7350.0,147.5164,147.6026,147.3153,147.5547,7350.0
2019-08-14 15:40:00,154.08,154.2,153.74,153.91,20979.0,147.526,147.6409,147.2004,147.3632,20979.0
2019-08-14 15:45:00,153.87,154.29,153.82,154.02,23476.0,147.3249,147.7271,147.277,147.4685,23476.0
2019-08-14 15:50:00,153.96,154.61,153.9,154.53,28287.0,147.4111,148.0334,147.3536,147.9568,28287.0
2019-08-14 15:55:00,154.55,154.6,153.88,153.95,63324.0,147.976,148.0239,147.3345,147.4015,63324.0
2019-08-15 09:30:00,155.19,155.51,154.62,154.9,15439.0,148.5888,148.8952,148.043,148.3111,15439.0
2019-08-15 09:35:00,155.0,155.0,154.07,154.23,16231.0,148.4069,148.4069,147.5164,147.6696,16231.0
2019-08-15 09:40:00,154.27,154.71,154.0,154.54,12915.0,147.7079,148.1292,147.4494,147.9664,12915.0
2019-08-15 09:45:00,154.55,154.9,154.4,154.72,5963.0,147.976,148.3111,147.8324,148.1388,5963.0
2019-08-15 09:50:00,154.73,155.37,154.73,155.34,25659.0,148.1483,148.7611,148.1483,148.7324,25659.0
2019-08-15 09:55:00,155.29,155.63,155.24,155.56,6742.0,148.6845,149.0101,148.6366,148.943,6742.0
2019-08-15 10:00:00,155.56,155.78,155.26,155.5,2584.0,148.943,149.1537,148.6558,148.8856,2584.0
2019-08-15 10:05:00,155.35,155.79,155.35,155.64,28413.0,148.742,149.1632,148.742,149.0196,28413.0
2019-08-15 10:10:00,155.94,156.19,155.68,155.69,9993.0,149.3069,149.5462,149.0579,149.0675,9993.0
2019-08-15 10:15:00,155.68,155.75,155.31,155.41,33591.0,149.0579,149.125,148.7037,148.7994,33591.0
2019-08-15 10:20:00,155.44,155.71,155.39,155.52,25698.0,148.8281,149.0867,148.7803,148.9047,25698.0
2019-08-15 10:25:00,155.53,155.98,155.39,155.79,26653.0,148.9143,149.3452,148.7803,149.1632,26653.0
2019-08-15 10:30:00,155.75,155.83,155.46,155.75,49351.0,149.125,149.2015,148.8473,149.125,49351.0
2019-08-15 10:35:00,155.78,156.05,155.73,155.94,22392.0,149.1537,149.4122,149.1058,149.3069,22392.0
2019-08-15 10:40:00,155.88,156.09,155.79,156.09,20320.0,149.2494,149.4505,149.1632,149.4505,20320.0
2019-08-15 10:45:00,156.15,156.34,156.02,156.08,21835.0,149.5079,149.6899,149.3835,149.4409,21835.0
2019-08-15 10:50:00,156.07,156.19,156.06,156.06,6089.0,149.4313,149.5462,149.4218,149.4218,6089.0
2019-08-15 10:55:00,156.02,156.09,155.98,156.0,15970.0,149.3835,149.4505,149.3452,149.3643,15970.0
2019-08-15 11:00:00,155.92,155.94,155.59,155.61,7006.0,149.2877,149.3069,148.9718,148.9909,7006.0
2019-08-15 11:05:00,155.57,155.63,155.34,155.34,5480.0,148.9526,149.0101,148.7324,148.7324,5480.0
2019-08-15 11:10:00,155.41,155.41,155.18,155.32,11775.0,148.7994,148.7994,148.5792,148.7132,11775.0
2019-08-15 11:15:00,155.24,155.4,155.24,155.34,6486.0,148.6366,148.7898,148.6366,148.7324,6486.0
2019-08-15 11:20:00,155.32,155.32,154.97,155.22,10415.0,148.7132,148.7132,148.3781,148.6175,10415.0
2019-08-15 11:25:00,155.18,155.43,155.12,155.42,11312.0,148.5792,148.8186,148.5217,148.809,11312.0
2019-08-15 11:30:00,155.47,155.65,155.47,155.58,11565.0,148.8569,149.0292,148.8569,148.9622,11565.0
2019-08-15 11:35:00,155.62,156.13,155.56,156.07,8892.0,149.0005,149.4888,148.943,149.4313,8892.0
2019-08-15 11:40:00,156.03,156.26,156.03,156.21,4501.0,149.393,149.6133,149.393,149.5654,4501.0
2019-08-15 11:45:00,156.18,156.26,155.87,155.89,17828.0,149.5367,149.6133,149.2398,149.259,17828.0
2019-08-15 11:50:00,155.93,156.04,155.81,155.81,8592.0,149.2973,149.4026,149.1824,149.1824,8592.0
2019-08-15 11:55:00,155.81,156.07,155.74,156.07,21911.0,149.1824,149.4313,149.1154,149.4313,21911.0
2019-08-15 12:00:00,156.08,156.19,155.94,156.17,11841.0,149.4409,149.5462,149.3069,149.5271,11841.0
2019-08-15 12:05:00,156.17,156.35,156.13,156.31,17051.0,149.5271,149.6994,149.4888,149.6611,17051.0
2019-08-15 12:10:00,156.33,156.33,155.97,155.97,15959.0,149.6803,149.6803,149.3356,149.3356,15959.0
2019-08-15 12:15:00,155.99,156.25,155.99,156.16,5400.0,149.3547,149.6037,149.3547,149.5175,5400.0
2019-08-15 12:20:00,156.19,156.3,156.05,156.07,14352.0,149.5462,149.6516,149.4122,149.4313,14352.0
2019-08-15 12:25:00,156.04,156.13,155.93,155.93,4629.0,149.4026,149.4888,149.2973,149.2973,4629.0
2019-08-15 12:30:00,156.0,156.0,155.79,155.79,3344.0,149.3643,149.3643,149.1632,149.1632,3344.0
2019-08-15 12:35:00,155.84,156.05,155.79,155.82,2333.0,149.2111,149.4122,149.1632,149.192,2333.0
2019-08-15 12:40:00,155.79,155.87,155.75,155.8,3624.0,149.1632,149.2398,149.125,149.1728,3624.0
2019-08-15 12:45:00,155.85,155.93,155.79,155.84,3918.0,149.2207,149.2973,149.1632,149.2111,3918.0
2019-08-15 12:50:00,155.89,155.89,155.83,155.89,2049.0,149.259,149.259,149.2015,149.259,2049.0
2019-08-15 12:55:00,155.86,156.19,155.85,156.11,1816.0,149.2303,149.5462,149.2207,149.4696,1816.0
2019-08-15 13:00:00,156.14,156.3,156.14,156.25,1225.0,149.4984,149.6516,149.4984,149.6037,1225.0
2019-08-15 13:05:00,156.2,156.29,156.19,156.25,2949.0,149.5558,149.642,149.5462,149.6037,2949.0
2019-08-15 13:10:00,156.21,156.28,156.13,156.19,8607.0,149.5654,149.6324,149.4888,149.5462,8607.0
2019-08-15 13:15:00,156.17,156.47,156.16,156.45,3969.0,149.5271,149.8143,149.5175,149.7952,3969.0
2019-08-15 13:20:00,156.46,156.46,156.23,156.23,700.0,149.8047,149.8047,149.5845,149.5845,700.0
2019-08-15 13:25:00,156.2,156.24,155.92,155.93,2299.0,149.5558,149.5941,149.2877,149.2973,2299.0
2019-08-15 13:30:00,155.93,156.12,155.87,156.12,3170.0,149.2973,149.4792,149.2398,149.4792,3170.0
2019-08-15 13:35:00,156.11,156.24,155.88,156.24,20627.0,149.4696,149.5941,149.2494,149.5941,20627.0
2019-08-15 13:40:00,156.24,156.24,155.92,155.97,56193.0,149.5941,149.5941,149.2877,149.3356,56193.0
2019-08-15 13:45:00,155.93,155.99,155.56,155.63,5179.0,149.2973,149.3547,148.943,149.0101,5179.0
2019-08-15 13:50:00,155.76,155.76,155.19,155.24,3516.0,149.1345,149.1345,148.5888,148.6366,3516.0
2019-08-15 13:55:00,155.26,155.31,155.04,155.1,4449.0,148.6558,148.7037,148.4452,148.5026,4449.0
2019-08-15 14:00:00,155.04,155.38,155.03,155.22,5706.0,148.4452,148.7707,148.4356,148.6175,5706.0
2019-08-15 14:05:00,155.1,155.79,155.1,155.67,2741.0,148.5026,149.1632,148.5026,149.0484,2741.0
2019-08-15 14:10:00,155.65,156.22,155.65,156.12,6735.0,149.0292,149.575,149.0292,149.4792,6735.0
2019-08-15 14:15:00,156.19,156.26,155.93,155.96,4539.0,149.5462,149.6133,149.2973,149.326,4539.0
2019-08-15 14:20:00,156.07,156.4,156.07,156.35,2259.0,149.4313,149.7473,149.4313,149.6994,2259.0
2019-08-15 14:25:00,156.31,156.5,156.27,156.43,9100.0,149.6611,149.843,149.6228,149.776,9100.0
2019-08-15 14:30:00,156.44,156.44,156.12,156.22,5348.0,149.7856,149.7856,149.4792,149.575,5348.0
2019-08-15 14:35:00,156.25,156.25,155.86,155.92,4225.0,149.6037,149.6037,149.2303,149.2877,4225.0
2019-08-15 14:40:00,155.92,156.05,155.91,155.96,3603.0,149.2877,149.4122,149.2781,149.326,3603.0
2019-08-15 14:45:00,155.97,156.17,155.93,156.0,4046.0,149.3356,149.5271,149.2973,149.3643,4046.0
2019-08-15 14:50:00,155.78,156.02,155.68,156.0,3313.0,149.1537,149.3835,149.0579,149.3643,3313.0
2019-08-15 14:55:00,156.05,156.08,155.91,155.98,2700.0,149.4122,149.4409,149.2781,149.3452,2700.0
2019-08-15 15:00:00,156.0,156.48,156.0,156.43,3658.0,149.3643,149.8239,149.3643,149.776,3658.0
2019-08-15 15:05:00,156.43,156.55,156.33,156.42,17658.0,149.776,149.8909,149.6803,149.7665,17658.0
2019-08-15 15:10:00,156.44,156.48,156.19,156.32,4306.0,149.7856,149.8239,149.5462,149.6707,4306.0
2019-08-15 15:15:00,156.31,156.36,156.23,156.29,6502.0,149.6611,149.709,149.5845,149.642,6502.0
2019-08-15 15:20:00,156.28,156.42,156.2,156.2,4635.0,149.6324,149.7665,149.5558,149.5558,4635.0
2019-08-15 15:25:00,156.22,156.3,156.07,156.12,9084.0,149.575,149.6516,149.4313,149.4792,9084.0
2019-08-15 15:30:00,156.06,156.3,156.05,156.27,6781.0,149.4218,149.6516,149.4122,149.6228,6781.0
2019-08-15 15:35:00,156.28,156.4,156.21,156.35,8963.0,149.6324,149.7473,149.5654,149.6994,8963.0
2019-08-15 15:40:00,156.41,156.64,156.29,156.6,9403.0,149.7569,149.9771,149.642,149.9388,9403.0
2019-08-15 15:45:00,156.6,156.83,156.53,156.75,12994.0,149.9388,150.159,149.8718,150.0824,12994.0
2019-08-15 15:50:00,156.77,156.97,156.7,156.81,51766.0,150.1016,150.2931,150.0345,150.1399,51766.0
2019-08-15 15:55:00,156.74,156.83,156.19,156.25,72187.0,150.0728,150.159,149.5462,149.6037,72187.0
2019-08-16 09:30:00,158.17,159.06,157.43,159.02,64458.0,151.442,152.2942,150.7335,152.2559,64458.0
2019-08-16 09:35:00,158.88,158.99,157.98,157.98,8982.0,152.1218,152.2271,151.2601,151.2601,8982.0
2019-08-16 09:40:00,158.0,158.14,157.08,157.08,24269.0,151.2792,151.4133,150.3984,150.3984,24269.0
2019-08-16 09:45:00,157.23,157.48,157.14,157.22,4822.0,150.542,150.7814,150.4558,150.5324,4822.0
2019-08-16 09:50:00,157.24,157.78,157.24,157.63,18139.0,150.5516,151.0686,150.5516,150.925,18139.0
2019-08-16 09:55:00,157.69,157.93,157.51,157.88,15481.0,150.9824,151.2122,150.8101,151.1643,15481.0
2019-08-16 10:00:00,157.84,158.26,157.77,158.08,26578.0,151.126,151.5282,151.059,151.3558,26578.0
2019-08-16 10:05:00,158.16,158.17,157.72,157.77,14574.0,151.4324,151.442,151.0112,151.059,14574.0
2019-08-16 10:10:00,157.86,157.88,157.44,157.64,9729.0,151.1452,151.1643,150.7431,150.9346,9729.0
2019-08-16 10:15:00,157.63,157.71,157.48,157.49,5547.0,150.925,151.0016,150.7814,150.7909,5547.0
2019-08-16 10:20:00,157.5,158.17,157.46,157.89,10784.0,150.8005,151.442,150.7622,151.1739,10784.0
2019-08-16 10:25:00,158.06,158.12,157.7,157.75,19232.0,151.3367,151.3941,150.992,151.0399,19232.0
2019-08-16 10:30:00,157.79,157.84,157.69,157.76,27401.0,151.0782,151.126,150.9824,151.0495,27401.0
2019-08-16 10:35:00,157.79,157.95,157.72,157.88,11440.0,151.0782,151.2314,151.0112,151.1643,11440.0
2019-08-16 10:40:00,157.91,158.03,157.8,157.9,27523.0,151.1931,151.308,151.0878,151.1835,27523.0
2019-08-16 10:45:00,157.89,157.96,157.81,157.82,15680.0,151.1739,151.2409,151.0973,151.1069,15680.0
2019-08-16 10:50:00,157.85,157.99,157.73,157.83,8034.0,151.1356,151.2697,151.0207,151.1165,8034.0
2019-08-16 10:55:00,157.92,158.14,157.81,158.14,29659.0,151.2026,151.4133,151.0973,151.4133,29659.0
2019-08-16 11:00:00,158.15,158.49,158.13,158.35,15686.0,151.4229,151.7484,151.4037,151.6144,15686.0
2019-08-16 11:05:00,158.35,158.4,158.1,158.15,34567.0,151.6144,151.6622,151.375,151.4229,34567.0
2019-08-16 11:10:00,158.18,158.33,158.12,158.17,10023.0,151.4516,151.5952,151.3941,151.442,10023.0
2019-08-16 11:15:00,158.13,158.16,157.87,158.05,12040.0,151.4037,151.4324,151.1548,151.3271,12040.0
2019-08-16 11:20:00,158.06,158.3,158.04,158.24,6104.0,151.3367,151.5665,151.3175,151.509,6104.0
2019-08-16 11:25:00,158.23,158.24,158.04,158.08,7971.0,151.4995,151.509,151.3175,151.3558,7971.0
2019-08-16 11:30:00,158.04,158.09,157.93,158.06,16678.0,151.3175,151.3654,151.2122,151.3367,16678.0
2019-08-16 11:35:00,158.06,158.24,157.96,157.98,8151.0,151.3367,151.509,151.2409,151.2601,8151.0
2019-08-16 11:40:00,157.99,158.03,157.64,157.72,9621.0,151.2697,151.308,150.9346,151.0112,9621.0
2019-08-16 11:45:00,157.64,157.86,157.64,157.77,9605.0,150.9346,151.1452,150.9346,151.059,9605.0
2019-08-16 11:50:00,157.78,157.96,157.78,157.88,6577.0,151.0686,151.2409,151.0686,151.1643,6577.0
2019-08-16 11:55:00,157.92,157.96,157.74,157.75,19269.0,151.2026,151.2409,151.0303,151.0399,19269.0
2019-08-16 12:00:00,157.73,157.77,157.56,157.56,11234.0,151.0207,151.059,150.858,150.858,11234.0
2019-08-16 12:05:00,157.56,157.68,157.52,157.54,4721.0,150.858,150.9729,150.8197,150.8388,4721.0
2019-08-16 12:10:00,157.56,157.64,157.47,157.56,4994.0,150.858,150.9346,150.7718,150.858,4994.0
2019-08-16 12:15:00,157.53,157.59,157.4,157.47,5769.0,150.8292,150.8867,150.7048,150.7718,5769.0
2019-08-16 12:20:00,157.47,157.59,157.47,157.53,3531.0,150.7718,150.8867,150.7718,150.8292,3531.0
2019-08-16 12:25:00,157.58,157.7,157.58,157.7,4001.0,150.8771,150.992,150.8771,150.992,4001.0
2019-08-16 12:30:00,157.72,157.79,157.65,157.79,8085.0,151.0112,151.0782,150.9441,151.0782,8085.0
2019-08-16 12:35:00,157.74,157.79,157.67,157.76,18882.0,151.0303,151.0782,150.9633,151.0495,18882.0
2019-08-16 12:40:00,157.74,157.78,157.62,157.74,5995.0,151.0303,151.0686,150.9154,151.0303,5995.0
2019-08-16 12:45:00,157.76,157.76,157.62,157.65,5940.0,151.0495,151.0495,150.9154,150.9441,5940.0
2019-08-16 12:50:00,157.68,157.7,157.6,157.68,4548.0,150.9729,150.992,150.8963,150.9729,4548.0
2019-08-16 12:55:00,157.68,157.98,157.68,157.91,9679.0,150.9729,151.2601,150.9729,151.1931,9679.0
2019-08-16 13:00:00,157.94,157.98,157.86,157.86,9650.0,151.2218,151.2601,151.1452,151.1452,9650.0
2019-08-16 13:05:00,157.91,157.94,157.73,157.76,11762.0,151.1931,151.2218,151.0207,151.0495,11762.0
2019-08-16 13:10:00,157.77,158.1,157.73,158.09,6500.0,151.059,151.375,151.0207,151.3654,6500.0
2019-08-16 13:15:00,158.13,158.13,157.96,157.96,6758.0,151.4037,151.4037,151.2409,151.2409,6758.0
2019-08-16 13:20:00,157.96,158.01,157.88,157.92,3563.0,151.2409,151.2888,151.1643,151.2026,3563.0
2019-08-16 13:25:00,157.96,157.96,157.86,157.94,6008.0,151.2409,151.2409,151.1452,151.2218,6008.0
2019-08-16 13:30:00,157.95,157.99,157.89,157.96,8299.0,151.2314,151.2697,151.1739,151.2409,8299.0
2019-08-16 13:35:00,157.96,158.0,157.89,157.92,4010.0,151.2409,151.2792,151.1739,151.2026,4010.0
2019-08-16 13:40:00,157.92,158.0,157.9,158.0,5248.0,151.2026,151.2792,151.1835,151.2792,5248.0
2019-08-16 13:45:00,157.95,157.97,157.88,157.9,5901.0,151.2314,151.2505,151.1643,151.1835,5901.0
2019-08-16 13:50:00,157.92,158.09,157.92,158.09,4785.0,151.2026,151.3654,151.2026,151.3654,4785.0
2019-08-16 13:55:00,158.09,158.09,157.96,157.99,17217.0,151.3654,151.3654,151.2409,151.2697,17217.0
2019-08-16 14:00:00,158.0,158.1,157.93,158.0,9221.0,151.2792,151.375,151.2122,151.2792,9221.0
2019-08-16 14:05:00,158.0,158.01,157.94,157.97,7812.0,151.2792,151.2888,151.2218,151.2505,7812.0
2019-08-16 14:10:00,157.98,158.01,157.94,157.95,8785.0,151.2601,151.2888,151.2218,151.2314,8785.0
2019-08-16 14:15:00,157.94,157.94,157.84,157.87,8624.0,151.2218,151.2218,151.126,151.1548,8624.0
2019-08-16 14:20:00,157.87,157.95,157.87,157.92,8160.0,151.1548,151.2314,151.1548,151.2026,8160.0
2019-08-16 14:25:00,157.92,157.98,157.82,157.89,16208.0,151.2026,151.2601,151.1069,151.1739,16208.0
2019-08-16 14:30:00,157.87,157.91,157.83,157.86,9551.0,151.1548,151.1931,151.1165,151.1452,9551.0
2019-08-16 14:35:00,157.86,157.89,157.7,157.72,11219.0,151.1452,151.1739,150.992,151.0112,11219.0
2019-08-16 14:40:00,157.74,157.79,157.65,157.69,9202.0,151.0303,151.0782,150.9441,150.9824,9202.0
2019-08-16 14:45:00,157.7,157.79,157.64,157.77,7230.0,150.992,151.0782,150.9346,151.059,7230.0
2019-08-16 14:50:00,157.78,157.87,157.77,157.77,21876.0,151.0686,151.1548,151.059,151.059,21876.0
2019-08-16 14:55:00,157.76,157.9,157.76,157.8,11008.0,151.0495,151.1835,151.0495,151.0878,11008.0
2019-08-16 15:00:00,157.79,157.93,157.76,157.86,12208.0,151.0782,151.2122,151.0495,151.1452,12208.0
2019-08-16 15:05:00,157.84,157.93,157.8,157.8,16475.0,151.126,151.2122,151.0878,151.0878,16475.0
2019-08-16 15:10:00,157.81,157.83,157.69,157.72,13426.0,151.0973,151.1165,150.9824,151.0112,13426.0
2019-08-16 15:15:00,157.72,157.77,157.36,157.4,51121.0,151.0112,151.059,150.6665,150.7048,51121.0
2019-08-16 15:20:00,157.4,157.52,157.27,157.48,22010.0,150.7048,150.8197,150.5803,150.7814,22010.0
2019-08-16 15:25:00,157.5,157.64,157.48,157.62,13550.0,150.8005,150.9346,150.7814,150.9154,13550.0
2019-08-16 15:30:00,157.61,157.64,157.54,157.62,16614.0,150.9058,150.9346,150.8388,150.9154,16614.0
2019-08-16 15:35:00,157.62,157.69,157.62,157.67,15074.0,150.9154,150.9824,150.9154,150.9633,15074.0
2019-08-16 15:40:00,157.66,157.77,157.65,157.75,18278.0,150.9537,151.059,150.9441,151.0399,18278.0
2019-08-16 15:45:00,157.73,157.76,157.58,157.64,27061.0,151.0207,151.0495,150.8771,150.9346,27061.0
2019-08-16 15:50:00,157.65,157.96,157.58,157.9,36584.0,150.9441,151.2409,150.8771,151.1835,36584.0
2019-08-16 15:55:00,157.91,157.99,157.73,157.77,60053.0,151.1931,151.2697,151.0207,151.059,60053.0
2019-08-19 09:30:00,160.0,160.61,159.79,160.06,29102.0,153.1942,153.7782,152.9931,153.2516,29102.0
2019-08-19 09:35:00,160.22,160.23,159.59,159.75,17838.0,153.4048,153.4144,152.8016,152.9548,17838.0
2019-08-19 09:40:00,159.74,159.77,158.79,158.85,20400.0,152.9452,152.974,152.0356,152.0931,20400.0
2019-08-19 09:45:00,158.81,159.03,158.54,158.83,16628.0,152.0548,152.2654,151.7963,152.0739,16628.0
2019-08-19 09:50:00,158.89,159.49,158.89,159.09,6448.0,152.1314,152.7059,152.1314,152.3229,6448.0
2019-08-19 09:55:00,159.08,159.28,158.88,159.28,6585.0,152.3133,152.5048,152.1218,152.5048,6585.0
2019-08-19 10:00:00,159.36,159.41,159.06,159.41,8079.0,152.5814,152.6293,152.2942,152.6293,8079.0
2019-08-19 10:05:00,159.28,159.47,159.13,159.17,3754.0,152.5048,152.6867,152.3612,152.3995,3754.0
2019-08-19 10:10:00,159.17,159.19,158.65,158.76,8663.0,152.3995,152.4186,151.9016,152.0069,8663.0
2019-08-19 10:15:00,158.69,159.12,158.69,159.12,3768.0,151.9399,152.3516,151.9399,152.3516,3768.0
2019-08-19 10:20:00,159.09,159.1,158.8,158.87,4216.0,152.3229,152.3325,152.0452,152.1122,4216.0
2019-08-19 10:25:00,158.82,159.32,158.81,159.23,7149.0,152.0644,152.5431,152.0548,152.4569,7149.0
2019-08-19 10:30:00,159.21,159.49,159.21,159.49,6583.0,152.4378,152.7059,152.4378,152.7059,6583.0
2019-08-19 10:35:00,159.42,159.81,159.42,159.74,6690.0,152.6388,153.0123,152.6388,152.9452,6690.0
2019-08-19 10:40:00,159.79,160.05,159.77,159.8,12699.0,152.9931,153.242,152.974,153.0027,12699.0
2019-08-19 10:45:00,159.77,159.77,159.39,159.64,11596.0,152.974,152.974,152.6101,152.8495,11596.0
2019-08-19 10:50:00,159.64,159.89,159.64,159.89,25952.0,152.8495,153.0888,152.8495,153.0888,25952.0
2019-08-19 10:55:00,159.9,160.04,159.8,160.02,14353.0,153.0984,153.2325,153.0027,153.2133,14353.0
2019-08-19 11:00:00,160.02,160.17,159.99,160.17,8580.0,153.2133,153.3569,153.1846,153.3569,8580.0
2019-08-19 11:05:00,160.17,160.25,160.04,160.1,6312.0,153.3569,153.4335,153.2325,153.2899,6312.0
2019-08-19 11:10:00,160.15,160.25,159.95,159.96,7966.0,153.3378,153.4335,153.1463,153.1559,7966.0
2019-08-19 11:15:00,159.94,160.27,159.94,160.15,7169.0,153.1367,153.4527,153.1367,153.3378,7169.0
2019-08-19 11:20:00,160.16,160.4,160.16,160.38,7317.0,153.3474,153.5772,153.3474,153.558,7317.0
2019-08-19 11:25:00,160.38,160.44,160.27,160.41,11589.0,153.558,153.6155,153.4527,153.5867,11589.0
2019-08-19 11:30:00,160.44,160.54,160.29,160.51,3616.0,153.6155,153.7112,153.4718,153.6825,3616.0
2019-08-19 11:35:00,160.5,160.5,160.23,160.33,3625.0,153.6729,153.6729,153.4144,153.5101,3625.0
2019-08-19 11:40:00,160.3,160.3,160.12,160.16,3191.0,153.4814,153.4814,153.3091,153.3474,3191.0
2019-08-19 11:45:00,160.26,160.37,160.19,160.37,2836.0,153.4431,153.5484,153.3761,153.5484,2836.0
2019-08-19 11:50:00,160.31,160.39,160.11,160.16,3799.0,153.491,153.5676,153.2995,153.3474,3799.0
2019-08-19 11:55:00,160.23,160.25,160.07,160.1,12242.0,153.4144,153.4335,153.2612,153.2899,12242.0
2019-08-19 12:00:00,160.23,160.23,160.15,160.22,1000.0,153.4144,153.4144,153.3378,153.4048,1000.0
2019-08-19 12:05:00,160.17,160.3,160.17,160.28,1716.0,153.3569,153.4814,153.3569,153.4623,1716.0
2019-08-19 12:10:00,160.24,160.47,160.24,160.47,4104.0,153.424,153.6442,153.424,153.6442,4104.0
2019-08-19 12:15:00,160.49,160.49,160.37,160.39,2689.0,153.6633,153.6633,153.5484,153.5676,2689.0
2019-08-19 12:20:00,160.37,160.46,160.37,160.41,2652.0,153.5484,153.6346,153.5484,153.5867,2652.0
2019-08-19 12:25:00,160.41,160.55,160.39,160.55,2745.0,153.5867,153.7208,153.5676,153.7208,2745.0
2019-08-19 12:30:00,160.52,160.54,160.38,160.41,6679.0,153.6921,153.7112,153.558,153.5867,6679.0
2019-08-19 12:35:00,160.45,160.57,160.44,160.52,6657.0,153.625,153.7399,153.6155,153.6921,6657.0
2019-08-19 12:40:00,160.52,160.64,160.49,160.64,3164.0,153.6921,153.8069,153.6633,153.8069,3164.0
2019-08-19 12:45:00,160.68,160.84,160.65,160.82,12892.0,153.8452,153.9984,153.8165,153.9793,12892.0
2019-08-19 12:50:00,160.85,160.94,160.79,160.91,4955.0,154.008,154.0942,153.9506,154.0655,4955.0
2019-08-19 12:55:00,160.91,160.93,160.79,160.88,7942.0,154.0655,154.0846,153.9506,154.0367,7942.0
2019-08-19 13:00:00,160.88,161.0,160.86,161.0,2512.0,154.0367,154.1516,154.0176,154.1516,2512.0
2019-08-19 13:05:00,161.0,161.05,160.88,160.98,3971.0,154.1516,154.1995,154.0367,154.1325,3971.0
2019-08-19 13:10:00,160.93,161.06,160.91,161.04,4036.0,154.0846,154.2091,154.0655,154.1899,4036.0
2019-08-19 13:15:00,161.03,161.03,160.87,160.87,5277.0,154.1804,154.1804,154.0272,154.0272,5277.0
2019-08-19 13:20:00,160.9,161.01,160.89,160.99,3100.0,154.0559,154.1612,154.0463,154.1421,3100.0
2019-08-19 13:25:00,160.99,161.08,160.94,161.04,9367.0,154.1421,154.2282,154.0942,154.1899,9367.0
2019-08-19 13:30:00,161.0,161.03,160.92,160.93,12916.0,154.1516,154.1804,154.075,154.0846,12916.0
2019-08-19 13:35:00,160.93,161.17,160.93,161.17,3731.0,154.0846,154.3144,154.0846,154.3144,3731.0
2019-08-19 13:40:00,161.16,161.2,160.94,160.97,3902.0,154.3048,154.3431,154.0942,154.1229,3902.0
2019-08-19 13:45:00,160.95,160.97,160.89,160.91,1703.0,154.1038,154.1229,154.0463,154.0655,1703.0
2019-08-19 13:50:00,160.85,160.91,160.78,160.84,7704.0,154.008,154.0655,153.941,153.9984,7704.0
2019-08-19 13:55:00,160.85,160.85,160.75,160.76,2211.0,154.008,154.008,153.9123,153.9218,2211.0
2019-08-19 14:00:00,160.78,160.88,160.66,160.86,5145.0,153.941,154.0367,153.8261,154.0176,5145.0
2019-08-19 14:05:00,160.86,160.9,160.82,160.82,5470.0,154.0176,154.0559,153.9793,153.9793,5470.0
2019-08-19 14:10:00,160.83,160.86,160.79,160.83,7851.0,153.9889,154.0176,153.9506,153.9889,7851.0
2019-08-19 14:15:00,160.83,160.86,160.76,160.76,5742.0,153.9889,154.0176,153.9218,153.9218,5742.0
2019-08-19 14:20:00,160.73,160.75,160.64,160.65,4799.0,153.8931,153.9123,153.8069,153.8165,4799.0
2019-08-19 14:25:00,160.68,160.77,160.65,160.71,7249.0,153.8452,153.9314,153.8165,153.874,7249.0
2019-08-19 14:30:00,160.68,160.68,160.25,160.28,17462.0,153.8452,153.8452,153.4335,153.4623,17462.0
2019-08-19 14:35:00,160.31,160.33,160.15,160.19,14911.0,153.491,153.5101,153.3378,153.3761,14911.0
2019-08-19 14:40:00,160.23,160.23,160.14,160.2,13208.0,153.4144,153.4144,153.3282,153.3857,13208.0
2019-08-19 14:45:00,160.17,160.2,159.97,160.08,10006.0,153.3569,153.3857,153.1654,153.2708,10006.0
2019-08-19 14:50:00,160.01,160.06,159.88,159.99,13899.0,153.2037,153.2516,153.0793,153.1846,13899.0
2019-08-19 14:55:00,159.94,159.94,159.55,159.58,12247.0,153.1367,153.1367,152.7633,152.792,12247.0
2019-08-19 15:00:00,159.64,159.74,159.43,159.47,12755.0,152.8495,152.9452,152.6484,152.6867,12755.0
2019-08-19 15:05:00,159.47,159.55,159.4,159.42,11588.0,152.6867,152.7633,152.6197,152.6388,11588.0
2019-08-19 15:10:00,159.43,159.54,159.26,159.45,14624.0,152.6484,152.7537,152.4856,152.6676,14624.0
2019-08-19 15:15:00,159.44,159.47,159.15,159.21,11500.0,152.658,152.6867,152.3803,152.4378,11500.0
2019-08-19 15:20:00,159.22,159.56,159.17,159.44,26296.0,152.4473,152.7729,152.3995,152.658,26296.0
2019-08-19 15:25:00,159.46,159.58,159.21,159.31,14193.0,152.6771,152.792,152.4378,152.5335,14193.0
2019-08-19 15:30:00,159.29,159.7,159.26,159.7,23408.0,152.5144,152.9069,152.4856,152.9069,23408.0
2019-08-19 15:35:00,159.72,159.8,159.57,159.63,18729.0,152.9261,153.0027,152.7825,152.8399,18729.0
2019-08-19 15:40:00,159.63,159.66,159.53,159.59,13922.0,152.8399,152.8686,152.7442,152.8016,13922.0
2019-08-19 15:45:00,159.58,159.63,159.48,159.58,18601.0,152.792,152.8399,152.6963,152.792,18601.0
2019-08-19 15:50:00,159.59,159.75,159.57,159.73,25610.0,152.8016,152.9548,152.7825,152.9357,25610.0
2019-08-19 15:55:00,159.79,159.87,159.4,159.42,39346.0,152.9931,153.0697,152.6197,152.6388,39346.0
2019-08-20 09:30:00,159.14,159.46,158.1,158.5,20063.0,152.3708,152.6771,151.375,151.758,20063.0
2019-08-20 09:35:00,158.43,158.89,158.28,158.7,9757.0,151.691,152.1314,151.5473,151.9495,9757.0
2019-08-20 09:40:00,158.6,158.74,158.16,158.74,9322.0,151.8537,151.9878,151.4324,151.9878,9322.0
2019-08-20 09:45:00,158.68,158.74,158.04,158.22,5473.0,151.9303,151.9878,151.3175,151.4899,5473.0
2019-08-20 09:50:00,158.16,158.56,158.16,158.49,15840.0,151.4324,151.8154,151.4324,151.7484,15840.0
2019-08-20 09:55:00,158.54,158.67,158.2,158.38,9492.0,151.7963,151.9207,151.4707,151.6431,9492.0
2019-08-20 10:00:00,158.28,158.67,158.15,158.52,7116.0,151.5473,151.9207,151.4229,151.7771,7116.0
2019-08-20 10:05:00,158.68,158.98,158.62,158.62,3638.0,151.9303,152.2176,151.8729,151.8729,3638.0
2019-08-20 10:10:00,158.66,159.14,158.58,159.14,6391.0,151.9112,152.3708,151.8346,152.3708,6391.0
2019-08-20 10:15:00,159.18,159.97,159.18,159.65,5855.0,152.4091,153.1654,152.4091,152.8591,5855.0
2019-08-20 10:20:00,159.8,160.07,159.61,159.63,6563.0,153.0027,153.2612,152.8208,152.8399,6563.0
2019-08-20 10:25:00,159.82,159.95,159.82,159.95,600.0,153.0218,153.1463,153.0218,153.1463,600.0
2019-08-20 10:30:00,159.68,159.69,159.44,159.44,1343.0,152.8878,152.8974,152.658,152.658,1343.0
2019-08-20 10:35:00,159.31,159.64,159.31,159.54,4058.0,152.5335,152.8495,152.5335,152.7537,4058.0
2019-08-20 10:40:00,159.57,159.58,159.41,159.5,2153.0,152.7825,152.792,152.6293,152.7154,2153.0
2019-08-20 10:45:00,159.65,159.65,159.44,159.44,2634.0,152.8591,152.8591,152.658,152.658,2634.0
2019-08-20 10:50:00,159.37,159.56,159.37,159.52,2262.0,152.591,152.7729,152.591,152.7346,2262.0
2019-08-20 10:55:00,159.62,159.95,159.62,159.95,2838.0,152.8303,153.1463,152.8303,153.1463,2838.0
2019-08-20 11:00:00,159.94,160.23,159.89,160.17,3788.0,153.1367,153.4144,153.0888,153.3569,3788.0
2019-08-20 11:05:00,160.22,160.25,160.1,160.23,5913.0,153.4048,153.4335,153.2899,153.4144,5913.0
2019-08-20 11:10:00,160.29,160.57,160.29,160.38,4335.0,153.4718,153.7399,153.4718,153.558,4335.0
2019-08-20 11:15:00,160.39,160.44,160.24,160.33,2334.0,153.5676,153.6155,153.424,153.5101,2334.0
2019-08-20 11:20:00,160.42,160.42,160.24,160.27,917.0,153.5963,153.5963,153.424,153.4527,917.0
2019-08-20 11:25:00,160.35,160.45,160.21,160.21,2419.0,153.5293,153.625,153.3952,153.3952,2419.0
2019-08-20 11:30:00,160.27,160.27,160.1,160.27,1439.0,153.4527,153.4527,153.2899,153.4527,1439.0
2019-08-20 11:35:00,160.26,160.35,160.21,160.26,1675.0,153.4431,153.5293,153.3952,153.4431,1675.0
2019-08-20 11:40:00,160.24,160.27,159.91,159.91,2600.0,153.424,153.4527,153.108,153.108,2600.0
2019-08-20 11:45:00,159.86,159.92,159.86,159.92,500.0,153.0601,153.1176,153.0601,153.1176,500.0
2019-08-20 11:50:00,159.87,159.92,159.82,159.84,2788.0,153.0697,153.1176,153.0218,153.041,2788.0
2019-08-20 11:55:00,159.83,160.1,159.83,160.02,2152.0,153.0314,153.2899,153.0314,153.2133,2152.0
2019-08-20 12:00:00,160.12,160.33,160.12,160.33,2300.0,153.3091,153.5101,153.3091,153.5101,2300.0
2019-08-20 12:05:00,160.27,160.48,160.27,160.48,4698.0,153.4527,153.6538,153.4527,153.6538,4698.0
2019-08-20 12:10:00,160.44,160.67,160.39,160.67,2899.0,153.6155,153.8357,153.5676,153.8357,2899.0
2019-08-20 12:15:00,160.66,160.81,160.62,160.77,4121.0,153.8261,153.9697,153.7878,153.9314,4121.0
2019-08-20 12:20:00,160.77,161.0,160.76,160.9,4262.0,153.9314,154.1516,153.9218,154.0559,4262.0
2019-08-20 12:25:00,160.83,160.85,160.66,160.81,2015.0,153.9889,154.008,153.8261,153.9697,2015.0
2019-08-20 12:30:00,160.83,160.86,160.67,160.67,2101.0,153.9889,154.0176,153.8357,153.8357,2101.0
2019-08-20 12:35:00,160.71,160.83,160.62,160.81,11161.0,153.874,153.9889,153.7878,153.9697,11161.0
2019-08-20 12:40:00,160.81,161.05,160.81,160.95,3350.0,153.9697,154.1995,153.9697,154.1038,3350.0
2019-08-20 12:45:00,160.95,160.97,160.85,160.96,5326.0,154.1038,154.1229,154.008,154.1133,5326.0
2019-08-20 12:50:00,160.92,161.1,160.84,160.96,2438.0,154.075,154.2474,153.9984,154.1133,2438.0
2019-08-20 12:55:00,160.88,160.96,160.82,160.89,2007.0,154.0367,154.1133,153.9793,154.0463,2007.0
2019-08-20 13:00:00,160.86,161.09,160.84,161.08,5436.0,154.0176,154.2378,153.9984,154.2282,5436.0
2019-08-20 13:05:00,161.02,161.34,160.98,161.34,4207.0,154.1708,154.4772,154.1325,154.4772,4207.0
2019-08-20 13:10:00,161.38,161.69,161.38,161.55,11041.0,154.5155,154.8123,154.5155,154.6782,11041.0
2019-08-20 13:15:00,161.57,161.7,161.45,161.69,8630.0,154.6974,154.8219,154.5825,154.8123,8630.0
2019-08-20 13:20:00,161.63,161.74,161.5,161.58,9664.0,154.7548,154.8602,154.6304,154.707,9664.0
2019-08-20 13:25:00,161.62,161.67,161.52,161.67,5800.0,154.7453,154.7931,154.6495,154.7931,5800.0
2019-08-20 13:30:00,161.69,161.73,161.47,161.56,10991.0,154.8123,154.8506,154.6016,154.6878,10991.0
2019-08-20 13:35:00,161.52,161.75,161.47,161.61,16855.0,154.6495,154.8697,154.6016,154.7357,16855.0
2019-08-20 13:40:00,161.63,161.84,161.57,161.84,9495.0,154.7548,154.9559,154.6974,154.9559,9495.0
2019-08-20 13:45:00,161.78,161.93,161.68,161.7,11434.0,154.8985,155.0421,154.8027,154.8219,11434.0
2019-08-20 13:50:00,161.7,161.78,161.55,161.78,8818.0,154.8219,154.8985,154.6782,154.8985,8818.0
2019-08-20 13:55:00,161.76,161.82,161.66,161.74,11211.0,154.8793,154.9368,154.7836,154.8602,11211.0
2019-08-20 14:00:00,161.71,161.77,161.43,161.55,15610.0,154.8314,154.8889,154.5633,154.6782,15610.0
2019-08-20 14:05:00,161.57,161.59,161.04,161.06,20215.0,154.6974,154.7165,154.1899,154.2091,20215.0
2019-08-20 14:10:00,161.06,161.34,161.06,161.22,10040.0,154.2091,154.4772,154.2091,154.3623,10040.0
2019-08-20 14:15:00,161.28,161.44,161.11,161.32,15860.0,154.4197,154.5729,154.257,154.458,15860.0
2019-08-20 14:20:00,161.3,161.54,161.03,161.54,121024.0,154.4389,154.6687,154.1804,154.6687,121024.0
2019-08-20 14:25:00,161.52,161.52,161.3,161.34,5695.0,154.6495,154.6495,154.4389,154.4772,5695.0
2019-08-20 14:30:00,161.28,161.44,161.18,161.42,4208.0,154.4197,154.5729,154.324,154.5538,4208.0
2019-08-20 14:35:00,161.44,161.53,161.32,161.4,3605.0,154.5729,154.6591,154.458,154.5346,3605.0
2019-08-20 14:40:00,161.34,161.35,161.1,161.25,8598.0,154.4772,154.4867,154.2474,154.391,8598.0
2019-08-20 14:45:00,161.29,161.62,161.29,161.53,9632.0,154.4293,154.7453,154.4293,154.6591,9632.0
2019-08-20 14:50:00,161.5,161.65,161.42,161.43,7244.0,154.6304,154.774,154.5538,154.5633,7244.0
2019-08-20 14:55:00,161.53,161.73,161.5,161.61,8033.0,154.6591,154.8506,154.6304,154.7357,8033.0
2019-08-20 15:00:00,161.62,161.62,161.32,161.33,9619.0,154.7453,154.7453,154.458,154.4676,9619.0
2019-08-20 15:05:00,161.35,161.49,161.32,161.41,8827.0,154.4867,154.6208,154.458,154.5442,8827.0
2019-08-20 15:10:00,161.34,161.65,161.34,161.65,7063.0,154.4772,154.774,154.4772,154.774,7063.0
2019-08-20 15:15:00,161.65,161.71,161.43,161.58,16993.0,154.774,154.8314,154.5633,154.707,16993.0
2019-08-20 15:20:00,161.56,161.64,161.39,161.46,22511.0,154.6878,154.7644,154.525,154.5921,22511.0
2019-08-20 15:25:00,161.46,161.75,161.45,161.73,13821.0,154.5921,154.8697,154.5825,154.8506,13821.0
2019-08-20 15:30:00,161.72,161.76,161.47,161.53,10681.0,154.841,154.8793,154.6016,154.6591,10681.0
2019-08-20 15:35:00,161.47,161.6,161.43,161.57,13841.0,154.6016,154.7261,154.5633,154.6974,13841.0
2019-08-20 15:40:00,161.56,161.62,161.46,161.57,19893.0,154.6878,154.7453,154.5921,154.6974,19893.0
2019-08-20 15:45:00,161.57,161.75,161.3,161.7,61416.0,154.6974,154.8697,154.4389,154.8219,61416.0
2019-08-20 15:50:00,161.68,161.69,161.46,161.6,74975.0,154.8027,154.8123,154.5921,154.7261,74975.0
2019-08-20 15:55:00,161.59,161.59,160.97,161.19,96653.0,154.7165,154.7165,154.1229,154.3336,96653.0
2019-08-21 09:30:00,162.0,162.28,161.59,161.59,16424.0,155.1091,155.3772,154.7165,154.7165,16424.0
2019-08-21 09:35:00,161.79,162.39,161.79,162.39,6826.0,154.908,155.4825,154.908,155.4825,6826.0
2019-08-21 09:40:00,162.47,162.93,162.42,162.67,15161.0,155.5591,155.9995,155.5112,155.7506,15161.0
2019-08-21 09:45:00,162.69,162.8,162.2,162.21,5694.0,155.7697,155.8751,155.3006,155.3102,5694.0
2019-08-21 09:50:00,162.28,162.77,162.28,162.49,7111.0,155.3772,155.8463,155.3772,155.5783,7111.0
2019-08-21 09:55:00,162.47,162.59,162.22,162.4,9533.0,155.5591,155.674,155.3197,155.4921,9533.0
2019-08-21 10:00:00,162.45,162.45,161.78,161.78,10365.0,155.54,155.54,154.8985,154.8985,10365.0
2019-08-21 10:05:00,161.72,161.87,161.48,161.48,5799.0,154.841,154.9846,154.6112,154.6112,5799.0
2019-08-21 10:10:00,161.38,161.38,160.83,160.96,4098.0,154.5155,154.5155,153.9889,154.1133,4098.0
2019-08-21 10:15:00,160.85,160.98,160.7,160.89,6236.0,154.008,154.1325,153.8644,154.0463,6236.0
2019-08-21 10:20:00,160.83,160.83,160.52,160.61,7379.0,153.9889,153.9889,153.6921,153.7782,7379.0
2019-08-21 10:25:00,160.54,160.66,160.44,160.6,3300.0,153.7112,153.8261,153.6155,153.7686,3300.0
2019-08-21 10:30:00,160.66,160.98,160.55,160.71,5602.0,153.8261,154.1325,153.7208,153.874,5602.0
2019-08-21 10:35:00,160.71,161.17,160.59,161.17,6605.0,153.874,154.3144,153.7591,154.3144,6605.0
2019-08-21 10:40:00,161.11,161.23,161.07,161.15,3050.0,154.257,154.3719,154.2187,154.2953,3050.0
2019-08-21 10:45:00,161.1,161.52,161.08,161.52,5473.0,154.2474,154.6495,154.2282,154.6495,5473.0
2019-08-21 10:50:00,161.56,161.76,161.56,161.74,8494.0,154.6878,154.8793,154.6878,154.8602,8494.0
2019-08-21 10:55:00,161.77,161.82,161.38,161.48,6222.0,154.8889,154.9368,154.5155,154.6112,6222.0
2019-08-21 11:00:00,161.41,161.41,161.29,161.33,2780.0,154.5442,154.5442,154.4293,154.4676,2780.0
2019-08-21 11:05:00,161.34,161.59,161.34,161.59,8600.0,154.4772,154.7165,154.4772,154.7165,8600.0
2019-08-21 11:10:00,161.62,161.84,161.55,161.84,5682.0,154.7453,154.9559,154.6782,154.9559,5682.0
2019-08-21 11:15:00,161.87,161.99,161.81,161.89,2923.0,154.9846,155.0995,154.9272,155.0038,2923.0
2019-08-21 11:20:00,161.91,161.99,161.79,161.98,6650.0,155.0229,155.0995,154.908,155.0899,6650.0
2019-08-21 11:25:00,161.98,162.0,161.86,161.86,3634.0,155.0899,155.1091,154.9751,154.9751,3634.0
2019-08-21 11:30:00,161.83,161.91,161.67,161.68,6370.0,154.9463,155.0229,154.7931,154.8027,6370.0
2019-08-21 11:35:00,161.78,161.88,161.75,161.77,1471.0,154.8985,154.9942,154.8697,154.8889,1471.0
2019-08-21 11:40:00,161.71,161.75,161.61,161.62,2764.0,154.8314,154.8697,154.7357,154.7453,2764.0
2019-08-21 11:45:00,161.65,161.74,161.62,161.72,2406.0,154.774,154.8602,154.7453,154.841,2406.0
2019-08-21 11:50:00,161.75,161.78,161.61,161.78,4629.0,154.8697,154.8985,154.7357,154.8985,4629.0
2019-08-21 11:55:00,161.76,162.01,161.73,161.83,8289.0,154.8793,155.1187,154.8506,154.9463,8289.0
2019-08-21 12:00:00,161.91,161.98,161.79,161.8,10128.0,155.0229,155.0899,154.908,154.9176,10128.0
2019-08-21 12:05:00,161.87,161.95,161.77,161.78,3127.0,154.9846,155.0612,154.8889,154.8985,3127.0
2019-08-21 12:10:00,161.81,161.9,161.81,161.86,1200.0,154.9272,155.0134,154.9272,154.9751,1200.0
2019-08-21 12:15:00,161.87,161.87,161.65,161.65,1864.0,154.9846,154.9846,154.774,154.774,1864.0
2019-08-21 12:20:00,161.7,161.72,161.66,161.68,1550.0,154.8219,154.841,154.7836,154.8027,1550.0
2019-08-21 12:25:00,161.71,161.75,161.54,161.65,2000.0,154.8314,154.8697,154.6687,154.774,2000.0
2019-08-21 12:30:00,161.63,161.66,161.58,161.65,2199.0,154.7548,154.7836,154.707,154.774,2199.0
2019-08-21 12:35:00,161.65,161.71,161.6,161.66,1764.0,154.774,154.8314,154.7261,154.7836,1764.0
2019-08-21 12:40:00,161.65,161.68,161.56,161.61,2300.0,154.774,154.8027,154.6878,154.7357,2300.0
2019-08-21 12:45:00,161.63,161.68,161.59,161.64,2200.0,154.7548,154.8027,154.7165,154.7644,2200.0
2019-08-21 12:50:00,161.71,161.79,161.68,161.72,1803.0,154.8314,154.908,154.8027,154.841,1803.0
2019-08-21 12:55:00,161.71,161.75,161.66,161.66,2100.0,154.8314,154.8697,154.7836,154.7836,2100.0
2019-08-21 13:00:00,161.68,161.68,161.6,161.66,3536.0,154.8027,154.8027,154.7261,154.7836,3536.0
2019-08-21 13:05:00,161.63,161.63,161.44,161.5,7999.0,154.7548,154.7548,154.5729,154.6304,7999.0
2019-08-21 13:10:00,161.5,161.58,161.5,161.53,6656.0,154.6304,154.707,154.6304,154.6591,6656.0
2019-08-21 13:15:00,161.54,161.55,161.36,161.44,6985.0,154.6687,154.6782,154.4963,154.5729,6985.0
2019-08-21 13:20:00,161.44,161.46,161.29,161.3,5856.0,154.5729,154.5921,154.4293,154.4389,5856.0
2019-08-21 13:25:00,161.3,161.31,161.12,161.14,3452.0,154.4389,154.4484,154.2665,154.2857,3452.0
2019-08-21 13:30:00,161.15,161.23,161.11,161.22,5425.0,154.2953,154.3719,154.257,154.3623,5425.0
2019-08-21 13:35:00,161.19,161.23,161.14,161.21,1900.0,154.3336,154.3719,154.2857,154.3527,1900.0
2019-08-21 13:40:00,161.22,161.23,161.03,161.1,4323.0,154.3623,154.3719,154.1804,154.2474,4323.0
2019-08-21 13:45:00,161.09,161.13,161.05,161.13,4002.0,154.2378,154.2761,154.1995,154.2761,4002.0
2019-08-21 13:50:00,161.14,161.14,161.06,161.1,2582.0,154.2857,154.2857,154.2091,154.2474,2582.0
2019-08-21 13:55:00,161.11,161.14,161.03,161.04,3716.0,154.257,154.2857,154.1804,154.1899,3716.0
2019-08-21 14:00:00,161.03,161.15,160.64,161.15,7195.0,154.1804,154.2953,153.8069,154.2953,7195.0
2019-08-21 14:05:00,161.21,161.38,161.13,161.13,1642.0,154.3527,154.5155,154.2761,154.2761,1642.0
2019-08-21 14:10:00,161.14,161.17,160.87,160.93,4285.0,154.2857,154.3144,154.0272,154.0846,4285.0
2019-08-21 14:15:00,160.93,161.18,160.88,161.07,3773.0,154.0846,154.324,154.0367,154.2187,3773.0
2019-08-21 14:20:00,161.08,161.19,161.08,161.15,5200.0,154.2282,154.3336,154.2282,154.2953,5200.0
2019-08-21 14:25:00,161.16,161.25,161.16,161.22,2800.0,154.3048,154.391,154.3048,154.3623,2800.0
2019-08-21 14:30:00,161.22,161.23,161.07,161.08,2974.0,154.3623,154.3719,154.2187,154.2282,2974.0
2019-08-21 14:35:00,161.12,161.16,160.91,160.95,6929.0,154.2665,154.3048,154.0655,154.1038,6929.0
2019-08-21 14:40:00,160.98,161.11,160.96,161.01,3971.0,154.1325,154.257,154.1133,154.1612,3971.0
2019-08-21 14:45:00,161.03,161.03,160.76,160.79,5148.0,154.1804,154.1804,153.9218,153.9506,5148.0
2019-08-21 14:50:00,160.75,160.77,160.66,160.7,5620.0,153.9123,153.9314,153.8261,153.8644,5620.0
2019-08-21 14:55:00,160.66,160.79,160.6,160.77,7076.0,153.8261,153.9506,153.7686,153.9314,7076.0
2019-08-21 15:00:00,160.74,160.92,160.74,160.89,9229.0,153.9027,154.075,153.9027,154.0463,9229.0
2019-08-21 15:05:00,160.86,161.08,160.8,161.08,7702.0,154.0176,154.2282,153.9601,154.2282,7702.0
2019-08-21 15:10:00,161.05,161.23,161.0,161.23,5674.0,154.1995,154.3719,154.1516,154.3719,5674.0
2019-08-21 15:15:00,161.28,161.48,161.28,161.47,11645.0,154.4197,154.6112,154.4197,154.6016,11645.0
2019-08-21 15:20:00,161.5,161.6,161.31,161.54,15510.0,154.6304,154.7261,154.4484,154.6687,15510.0
2019-08-21 15:25:00,161.56,161.86,161.55,161.86,10634.0,154.6878,154.9751,154.6782,154.9751,10634.0
2019-08-21 15:30:00,161.86,162.22,161.85,162.2,22470.0,154.9751,155.3197,154.9655,155.3006,22470.0
2019-08-21 15:35:00,162.18,162.38,162.07,162.38,14677.0,155.2814,155.4729,155.1761,155.4729,14677.0
2019-08-21 15:40:00,162.35,162.37,162.14,162.25,14913.0,155.4442,155.4634,155.2431,155.3485,14913.0
2019-08-21 15:45:00,162.25,162.3,162.03,162.27,18631.0,155.3485,155.3963,155.1378,155.3676,18631.0
2019-08-21 15:50:00,162.28,162.6,162.28,162.58,29532.0,155.3772,155.6836,155.3772,155.6644,29532.0
2019-08-21 15:55:00,162.6,162.91,162.44,162.62,148293.0,155.6836,155.9804,155.5304,155.7027,148293.0
2019-08-22 09:30:00,163.21,163.27,162.6,163.11,13146.0,156.2676,156.3251,155.6836,156.1719,13146.0
2019-08-22 09:35:00,163.17,163.43,162.58,162.69,12157.0,156.2293,156.4783,155.6644,155.7697,12157.0
2019-08-22 09:40:00,162.79,163.31,162.6,163.26,7032.0,155.8655,156.3634,155.6836,156.3155,7032.0
2019-08-22 09:45:00,163.26,163.37,162.82,162.88,4308.0,156.3155,156.4208,155.8942,155.9517,4308.0
2019-08-22 09:50:00,162.82,162.93,162.42,162.46,12147.0,155.8942,155.9995,155.5112,155.5495,12147.0
2019-08-22 09:55:00,162.52,162.52,162.04,162.04,7742.0,155.607,155.607,155.1474,155.1474,7742.0
2019-08-22 10:00:00,162.03,162.15,161.9,162.02,5214.0,155.1378,155.2527,155.0134,155.1282,5214.0
2019-08-22 10:05:00,162.0,162.0,161.48,161.65,12213.0,155.1091,155.1091,154.6112,154.774,12213.0
2019-08-22 10:10:00,161.68,161.71,161.59,161.66,3402.0,154.8027,154.8314,154.7165,154.7836,3402.0
2019-08-22 10:15:00,161.73,161.79,161.6,161.6,3068.0,154.8506,154.908,154.7261,154.7261,3068.0
2019-08-22 10:20:00,161.59,161.59,161.33,161.46,4207.0,154.7165,154.7165,154.4676,154.5921,4207.0
2019-08-22 10:25:00,161.41,161.45,161.04,161.2,2610.0,154.5442,154.5825,154.1899,154.3431,2610.0
2019-08-22 10:30:00,161.16,161.16,160.5,160.58,5078.0,154.3048,154.3048,153.6729,153.7495,5078.0
2019-08-22 10:35:00,160.5,160.54,160.21,160.49,2392.0,153.6729,153.7112,153.3952,153.6633,2392.0
2019-08-22 10:40:00,160.49,160.8,160.49,160.8,7567.0,153.6633,153.9601,153.6633,153.9601,7567.0
2019-08-22 10:45:00,160.75,160.99,160.72,160.89,6010.0,153.9123,154.1421,153.8835,154.0463,6010.0
2019-08-22 10:50:00,160.8,160.88,160.71,160.73,9340.0,153.9601,154.0367,153.874,153.8931,9340.0
2019-08-22 10:55:00,160.78,160.79,160.23,160.38,10523.0,153.941,153.9506,153.4144,153.558,10523.0
2019-08-22 11:00:00,160.52,160.75,160.51,160.51,8315.0,153.6921,153.9123,153.6825,153.6825,8315.0
2019-08-22 11:05:00,160.58,161.12,160.58,161.11,3113.0,153.7495,154.2665,153.7495,154.257,3113.0
2019-08-22 11:10:00,161.13,161.3,161.13,161.18,2411.0,154.2761,154.4389,154.2761,154.324,2411.0
2019-08-22 11:15:00,161.07,161.16,160.95,160.96,4863.0,154.2187,154.3048,154.1038,154.1133,4863.0
2019-08-22 11:20:00,160.96,161.17,160.96,161.11,4100.0,154.1133,154.3144,154.1133,154.257,4100.0
2019-08-22 11:25:00,161.13,161.2,160.86,160.86,6138.0,154.2761,154.3431,154.0176,154.0176,6138.0
2019-08-22 11:30:00,160.92,161.06,160.83,161.02,5130.0,154.075,154.2091,153.9889,154.1708,5130.0
2019-08-22 11:35:00,161.01,161.09,160.99,161.09,1948.0,154.1612,154.2378,154.1421,154.2378,1948.0
2019-08-22 11:40:00,161.1,161.1,160.96,160.96,3356.0,154.2474,154.2474,154.1133,154.1133,3356.0
2019-08-22 11:45:00,161.02,161.05,160.95,160.96,4747.0,154.1708,154.1995,154.1038,154.1133,4747.0
2019-08-22 11:50:00,160.95,160.98,160.8,160.8,7983.0,154.1038,154.1325,153.9601,153.9601,7983.0
2019-08-22 11:55:00,160.82,160.99,160.71,160.99,4575.0,153.9793,154.1421,153.874,154.1421,4575.0
2019-08-22 12:00:00,161.02,161.15,160.88,161.15,6132.0,154.1708,154.2953,154.0367,154.2953,6132.0
2019-08-22 12:05:00,161.17,161.22,161.02,161.19,16353.0,154.3144,154.3623,154.1708,154.3336,16353.0
2019-08-22 12:10:00,161.13,161.14,160.99,161.07,2715.0,154.2761,154.2857,154.1421,154.2187,2715.0
2019-08-22 12:15:00,161.06,161.12,160.97,161.0,2804.0,154.2091,154.2665,154.1229,154.1516,2804.0
2019-08-22 12:20:00,160.99,161.0,160.96,160.96,1700.0,154.1421,154.1516,154.1133,154.1133,1700.0
2019-08-22 12:25:00,160.99,161.02,160.94,160.94,6867.0,154.1421,154.1708,154.0942,154.0942,6867.0
2019-08-22 12:30:00,160.97,161.06,160.91,160.93,15977.0,154.1229,154.2091,154.0655,154.0846,15977.0
2019-08-22 12:35:00,160.92,161.26,160.92,161.26,13400.0,154.075,154.4006,154.075,154.4006,13400.0
2019-08-22 12:40:00,161.26,161.52,161.18,161.52,6697.0,154.4006,154.6495,154.324,154.6495,6697.0
2019-08-22 12:45:00,161.54,161.54,161.39,161.41,1300.0,154.6687,154.6687,154.525,154.5442,1300.0
2019-08-22 12:50:00,161.39,161.47,161.28,161.45,4569.0,154.525,154.6016,154.4197,154.5825,4569.0
2019-08-22 12:55:00,161.45,161.45,161.24,161.24,3836.0,154.5825,154.5825,154.3814,154.3814,3836.0
2019-08-22 13:00:00,161.24,161.33,161.23,161.31,2901.0,154.3814,154.4676,154.3719,154.4484,2901.0
2019-08-22 13:05:00,161.31,161.47,161.3,161.4,4692.0,154.4484,154.6016,154.4389,154.5346,4692.0
2019-08-22 13:10:00,161.45,161.71,161.45,161.7,5929.0,154.5825,154.8314,154.5825,154.8219,5929.0
2019-08-22 13:15:00,161.75,161.93,161.75,161.88,2614.0,154.8697,155.0421,154.8697,154.9942,2614.0
2019-08-22 13:20:00,161.95,162.13,161.9,161.96,3975.0,155.0612,155.2336,155.0134,155.0708,3975.0
2019-08-22 13:25:00,161.95,161.96,161.86,161.92,5910.0,155.0612,155.0708,154.9751,155.0325,5910.0
2019-08-22 13:30:00,161.95,162.01,161.86,161.96,3229.0,155.0612,155.1187,154.9751,155.0708,3229.0
2019-08-22 13:35:00,161.96,162.08,161.96,161.96,4905.0,155.0708,155.1857,155.0708,155.0708,4905.0
2019-08-22 13:40:00,161.97,162.05,161.97,161.97,2700.0,155.0804,155.157,155.0804,155.0804,2700.0
2019-08-22 13:45:00,161.96,162.02,161.87,161.87,2502.0,155.0708,155.1282,154.9846,154.9846,2502.0
2019-08-22 13:50:00,161.85,161.96,161.82,161.96,1806.0,154.9655,155.0708,154.9368,155.0708,1806.0
2019-08-22 13:55:00,162.0,162.03,161.87,161.93,5685.0,155.1091,155.1378,154.9846,155.0421,5685.0
2019-08-22 14:00:00,161.96,162.0,161.91,161.99,2200.0,155.0708,155.1091,155.0229,155.0995,2200.0
2019-08-22 14:05:00,161.96,162.0,161.79,161.79,8231.0,155.0708,155.1091,154.908,154.908,8231.0
2019-08-22 14:10:00,161.78,161.85,161.7,161.85,3374.0,154.8985,154.9655,154.8219,154.9655,3374.0
2019-08-22 14:15:00,161.93,161.96,161.89,161.91,3863.0,155.0421,155.0708,155.0038,155.0229,3863.0
2019-08-22 14:20:00,161.88,161.92,161.8,161.84,4589.0,154.9942,155.0325,154.9176,154.9559,4589.0
2019-08-22 14:25:00,161.84,161.86,161.76,161.76,2062.0,154.9559,154.9751,154.8793,154.8793,2062.0
2019-08-22 14:30:00,161.79,161.85,161.78,161.83,3559.0,154.908,154.9655,154.8985,154.9463,3559.0
2019-08-22 14:35:00,161.83,161.93,161.7,161.9,4741.0,154.9463,155.0421,154.8219,155.0134,4741.0
2019-08-22 14:40:00,161.92,162.04,161.91,161.99,8703.0,155.0325,155.1474,155.0229,155.0995,8703.0
2019-08-22 14:45:00,162.0,162.1,162.0,162.02,5100.0,155.1091,155.2048,155.1091,155.1282,5100.0
2019-08-22 14:50:00,162.01,162.07,161.99,162.07,5688.0,155.1187,155.1761,155.0995,155.1761,5688.0
2019-08-22 14:55:00,162.03,162.13,162.01,162.09,4240.0,155.1378,155.2336,155.1187,155.1953,4240.0
2019-08-22 15:00:00,162.09,162.1,161.86,161.91,3401.0,155.1953,155.2048,154.9751,155.0229,3401.0
2019-08-22 15:05:00,161.92,162.01,161.87,161.91,5735.0,155.0325,155.1187,154.9846,155.0229,5735.0
2019-08-22 15:10:00,161.9,161.91,161.7,161.8,9144.0,155.0134,155.0229,154.8219,154.9176,9144.0
2019-08-22 15:15:00,161.8,161.89,161.7,161.83,9971.0,154.9176,155.0038,154.8219,154.9463,9971.0
2019-08-22 15:20:00,161.85,162.09,161.85,162.05,9368.0,154.9655,155.1953,154.9655,155.157,9368.0
2019-08-22 15:25:00,162.06,162.26,162.06,162.26,9245.0,155.1665,155.358,155.1665,155.358,9245.0
2019-08-22 15:30:00,162.27,162.44,162.2,162.2,15065.0,155.3676,155.5304,155.3006,155.3006,15065.0
2019-08-22 15:35:00,162.24,162.35,162.19,162.31,7208.0,155.3389,155.4442,155.291,155.4059,7208.0
2019-08-22 15:40:00,162.33,162.51,162.3,162.44,12830.0,155.4251,155.5974,155.3963,155.5304,12830.0
2019-08-22 15:45:00,162.45,162.67,162.43,162.66,31671.0,155.54,155.7506,155.5208,155.741,31671.0
2019-08-22 15:50:00,162.69,162.94,162.61,162.94,33343.0,155.7697,156.0091,155.6932,156.0091,33343.0
2019-08-22 15:55:00,162.89,162.92,162.22,162.3,91767.0,155.9612,155.99,155.3197,155.3963,91767.0
2019-08-23 09:30:00,162.02,162.67,161.98,162.5,9245.0,155.1282,155.7506,155.0899,155.5878,9245.0
2019-08-23 09:35:00,162.51,162.96,162.13,162.61,9915.0,155.5974,156.0283,155.2336,155.6932,9915.0
2019-08-23 09:40:00,162.57,162.97,162.57,162.97,6642.0,155.6549,156.0378,155.6549,156.0378,6642.0
2019-08-23 09:45:00,162.73,162.84,162.02,162.02,9554.0,155.808,155.9134,155.1282,155.1282,9554.0
2019-08-23 09:50:00,161.89,161.91,161.71,161.84,3402.0,155.0038,155.0229,154.8314,154.9559,3402.0
2019-08-23 09:55:00,161.79,162.04,161.79,162.01,2600.0,154.908,155.1474,154.908,155.1187,2600.0
2019-08-23 10:00:00,161.93,162.6,161.75,162.08,10657.0,155.0421,155.6836,154.8697,155.1857,10657.0
2019-08-23 10:05:00,162.0,162.17,161.51,161.51,20755.0,155.1091,155.2719,154.6399,154.6399,20755.0
2019-08-23 10:10:00,161.27,161.75,161.01,161.69,19243.0,154.4101,154.8697,154.1612,154.8123,19243.0
2019-08-23 10:15:00,161.71,162.31,161.53,162.31,12137.0,154.8314,155.4059,154.6591,155.4059,12137.0
2019-08-23 10:20:00,162.19,162.34,162.02,162.09,10776.0,155.291,155.4346,155.1282,155.1953,10776.0
2019-08-23 10:25:00,162.11,162.27,161.92,162.07,4450.0,155.2144,155.3676,155.0325,155.1761,4450.0
2019-08-23 10:30:00,162.02,162.19,161.84,161.95,10675.0,155.1282,155.291,154.9559,155.0612,10675.0
2019-08-23 10:35:00,162.04,162.95,162.04,162.95,4761.0,155.1474,156.0187,155.1474,156.0187,4761.0
2019-08-23 10:40:00,162.88,163.04,162.63,162.92,2100.0,155.9517,156.1049,155.7123,155.99,2100.0
2019-08-23 10:45:00,162.93,162.93,162.63,162.63,2400.0,155.9995,155.9995,155.7123,155.7123,2400.0
2019-08-23 10:50:00,162.72,163.04,162.72,162.92,3199.0,155.7985,156.1049,155.7985,155.99,3199.0
2019-08-23 10:55:00,162.93,163.17,162.66,162.72,12004.0,155.9995,156.2293,155.741,155.7985,12004.0
2019-08-23 11:00:00,162.73,162.83,161.11,161.29,12113.0,155.808,155.9038,154.257,154.4293,12113.0
2019-08-23 11:05:00,161.1,161.47,159.97,159.98,4143.0,154.2474,154.6016,153.1654,153.175,4143.0
2019-08-23 11:10:00,159.84,160.43,159.84,160.41,4346.0,153.041,153.6059,153.041,153.5867,4346.0
2019-08-23 11:15:00,160.24,161.36,160.18,161.36,15100.0,153.424,154.4963,153.3665,154.4963,15100.0
2019-08-23 11:20:00,161.06,161.06,160.54,160.59,4970.0,154.2091,154.2091,153.7112,153.7591,4970.0
2019-08-23 11:25:00,160.5,160.72,160.29,160.44,4909.0,153.6729,153.8835,153.4718,153.6155,4909.0
2019-08-23 11:30:00,160.42,160.51,160.12,160.15,4879.0,153.5963,153.6825,153.3091,153.3378,4879.0
2019-08-23 11:35:00,160.24,160.29,159.82,160.02,18300.0,153.424,153.4718,153.0218,153.2133,18300.0
2019-08-23 11:40:00,160.06,160.24,160.02,160.18,1200.0,153.2516,153.424,153.2133,153.3665,1200.0
2019-08-23 11:45:00,160.43,160.53,160.11,160.19,10731.0,153.6059,153.7016,153.2995,153.3761,10731.0
2019-08-23 11:50:00,160.29,160.31,160.16,160.16,800.0,153.4718,153.491,153.3474,153.3474,800.0
2019-08-23 11:55:00,160.12,160.2,159.63,159.63,2411.0,153.3091,153.3857,152.8399,152.8399,2411.0
2019-08-23 12:00:00,159.66,159.79,159.53,159.7,3957.0,152.8686,152.9931,152.7442,152.9069,3957.0
2019-08-23 12:05:00,159.78,159.78,159.32,159.63,7209.0,152.9835,152.9835,152.5431,152.8399,7209.0
2019-08-23 12:10:00,159.63,160.02,159.54,160.02,4605.0,152.8399,153.2133,152.7537,153.2133,4605.0
2019-08-23 12:15:00,160.01,160.1,159.9,159.96,4776.0,153.2037,153.2899,153.0984,153.1559,4776.0
2019-08-23 12:20:00,159.9,159.95,159.69,159.7,2808.0,153.0984,153.1463,152.8974,152.9069,2808.0
2019-08-23 12:25:00,159.59,159.59,159.37,159.56,4020.0,152.8016,152.8016,152.591,152.7729,4020.0
2019-08-23 12:30:00,159.7,159.88,159.6,159.88,1794.0,152.9069,153.0793,152.8112,153.0793,1794.0
2019-08-23 12:35:00,159.87,160.05,159.85,159.85,3050.0,153.0697,153.242,153.0506,153.0506,3050.0
2019-08-23 12:40:00,159.95,159.95,159.72,159.79,2600.0,153.1463,153.1463,152.9261,152.9931,2600.0
2019-08-23 12:45:00,159.73,159.84,159.65,159.76,3730.0,152.9357,153.041,152.8591,152.9644,3730.0
2019-08-23 12:50:00,159.68,159.72,159.48,159.49,3160.0,152.8878,152.9261,152.6963,152.7059,3160.0
2019-08-23 12:55:00,159.5,159.6,159.26,159.48,7820.0,152.7154,152.8112,152.4856,152.6963,7820.0
2019-08-23 13:00:00,159.44,159.44,159.12,159.33,4300.0,152.658,152.658,152.3516,152.5527,4300.0
2019-08-23 13:05:00,159.32,159.39,159.08,159.11,2900.0,152.5431,152.6101,152.3133,152.342,2900.0
2019-08-23 13:10:00,159.11,159.55,159.04,159.47,2592.0,152.342,152.7633,152.275,152.6867,2592.0
2019-08-23 13:15:00,159.45,159.46,159.1,159.14,3396.0,152.6676,152.6771,152.3325,152.3708,3396.0
2019-08-23 13:20:00,159.12,159.17,159.01,159.01,4661.0,152.3516,152.3995,152.2463,152.2463,4661.0
2019-08-23 13:25:00,159.04,159.27,159.03,159.11,3810.0,152.275,152.4952,152.2654,152.342,3810.0
2019-08-23 13:30:00,159.15,159.24,159.05,159.24,3414.0,152.3803,152.4665,152.2846,152.4665,3414.0
2019-08-23 13:35:00,159.35,159.39,159.2,159.34,6111.0,152.5718,152.6101,152.4282,152.5622,6111.0
2019-08-23 13:40:00,159.3,159.3,159.09,159.14,2788.0,152.5239,152.5239,152.3229,152.3708,2788.0
2019-08-23 13:45:00,159.18,159.51,159.06,159.34,4907.0,152.4091,152.725,152.2942,152.5622,4907.0
2019-08-23 13:50:00,159.34,159.39,159.16,159.34,4518.0,152.5622,152.6101,152.3899,152.5622,4518.0
2019-08-23 13:55:00,159.28,159.28,159.12,159.18,4763.0,152.5048,152.5048,152.3516,152.4091,4763.0
2019-08-23 14:00:00,159.18,159.25,159.04,159.07,3900.0,152.4091,152.4761,152.275,152.3037,3900.0
2019-08-23 14:05:00,159.06,159.23,158.99,159.15,5972.0,152.2942,152.4569,152.2271,152.3803,5972.0
2019-08-23 14:10:00,159.12,159.16,159.01,159.01,4300.0,152.3516,152.3899,152.2463,152.2463,4300.0
2019-08-23 14:15:00,159.04,159.1,158.84,158.94,5000.0,152.275,152.3325,152.0835,152.1793,5000.0
2019-08-23 14:20:00,158.94,159.14,158.93,159.14,3300.0,152.1793,152.3708,152.1697,152.3708,3300.0
2019-08-23 14:25:00,159.15,159.2,159.05,159.2,2911.0,152.3803,152.4282,152.2846,152.4282,2911.0
2019-08-23 14:30:00,159.27,159.45,159.26,159.37,3725.0,152.4952,152.6676,152.4856,152.591,3725.0
2019-08-23 14:35:00,159.34,159.34,158.97,159.01,4800.0,152.5622,152.5622,152.208,152.2463,4800.0
2019-08-23 14:40:00,159.01,159.17,158.77,158.84,4226.0,152.2463,152.3995,152.0165,152.0835,4226.0
2019-08-23 14:45:00,158.85,158.86,158.62,158.65,6024.0,152.0931,152.1027,151.8729,151.9016,6024.0
2019-08-23 14:50:00,158.64,158.81,158.59,158.7,5404.0,151.892,152.0548,151.8441,151.9495,5404.0
2019-08-23 14:55:00,158.66,158.9,158.57,158.87,5125.0,151.9112,152.141,151.825,152.1122,5125.0
2019-08-23 15:00:00,158.85,158.88,158.72,158.88,3800.0,152.0931,152.1218,151.9686,152.1218,3800.0
2019-08-23 15:05:00,158.9,159.17,158.87,158.94,7454.0,152.141,152.3995,152.1122,152.1793,7454.0
2019-08-23 15:10:00,158.9,158.9,158.36,158.55,10107.0,152.141,152.141,151.6239,151.8058,10107.0
2019-08-23 15:15:00,158.56,158.85,158.51,158.71,5858.0,151.8154,152.0931,151.7675,151.959,5858.0
2019-08-23 15:20:00,158.73,158.79,158.63,158.69,5400.0,151.9782,152.0356,151.8824,151.9399,5400.0
2019-08-23 15:25:00,158.69,158.7,158.31,158.31,9608.0,151.9399,151.9495,151.5761,151.5761,9608.0
2019-08-23 15:30:00,158.3,158.41,158.15,158.18,9345.0,151.5665,151.6718,151.4229,151.4516,9345.0
2019-08-23 15:35:00,158.2,158.32,158.16,158.3,11774.0,151.4707,151.5856,151.4324,151.5665,11774.0
2019-08-23 15:40:00,158.28,158.29,158.16,158.2,12918.0,151.5473,151.5569,151.4324,151.4707,12918.0
2019-08-23 15:45:00,158.23,158.47,158.08,158.08,18570.0,151.4995,151.7293,151.3558,151.3558,18570.0
2019-08-23 15:50:00,158.07,158.11,157.59,157.62,33749.0,151.3463,151.3846,150.8867,150.9154,33749.0
2019-08-23 15:55:00,157.57,158.14,157.24,158.05,114801.0,150.8675,151.4133,150.5516,151.3271,114801.0
2019-08-26 09:30:00,159.53,159.93,159.18,159.8,11882.0,152.7442,153.1271,152.4091,153.0027,11882.0
2019-08-26 09:35:00,159.9,160.08,158.91,159.79,4983.0,153.0984,153.2708,152.1505,152.9931,4983.0
2019-08-26 09:40:00,159.72,159.76,159.01,159.01,6313.0,152.9261,152.9644,152.2463,152.2463,6313.0
2019-08-26 09:45:00,159.12,159.12,158.46,158.72,4000.0,152.3516,152.3516,151.7197,151.9686,4000.0
2019-08-26 09:50:00,158.82,159.18,158.79,158.95,12428.0,152.0644,152.4091,152.0356,152.1888,12428.0
2019-08-26 09:55:00,158.99,159.18,158.81,159.18,5001.0,152.2271,152.4091,152.0548,152.4091,5001.0
2019-08-26 10:00:00,159.24,159.32,158.95,158.99,3716.0,152.4665,152.5431,152.1888,152.2271,3716.0
2019-08-26 10:05:00,159.05,159.18,158.82,158.83,3304.0,152.2846,152.4091,152.0644,152.0739,3304.0
2019-08-26 10:10:00,158.87,159.0,158.7,158.85,4603.0,152.1122,152.2367,151.9495,152.0931,4603.0
2019-08-26 10:15:00,158.82,159.0,158.55,158.8,15978.0,152.0644,152.2367,151.8058,152.0452,15978.0
2019-08-26 10:20:00,158.81,158.94,158.53,158.6,4162.0,152.0548,152.1793,151.7867,151.8537,4162.0
2019-08-26 10:25:00,158.6,158.88,158.57,158.74,6742.0,151.8537,152.1218,151.825,151.9878,6742.0
2019-08-26 10:30:00,158.68,158.82,158.6,158.77,3951.0,151.9303,152.0644,151.8537,152.0165,3951.0
2019-08-26 10:35:00,158.76,158.76,158.43,158.63,3200.0,152.0069,152.0069,151.691,151.8824,3200.0
2019-08-26 10:40:00,158.59,158.74,158.34,158.65,10750.0,151.8441,151.9878,151.6048,151.9016,10750.0
2019-08-26 10:45:00,158.7,158.95,158.68,158.83,4671.0,151.9495,152.1888,151.9303,152.0739,4671.0
2019-08-26 10:50:00,158.92,158.98,158.8,158.92,3335.0,152.1601,152.2176,152.0452,152.1601,3335.0
2019-08-26 10:55:00,158.88,158.99,158.65,158.99,2997.0,152.1218,152.2271,151.9016,152.2271,2997.0
2019-08-26 11:00:00,158.88,159.11,158.83,159.05,3754.0,152.1218,152.342,152.0739,152.2846,3754.0
2019-08-26 11:05:00,159.1,159.19,158.98,159.15,5706.0,152.3325,152.4186,152.2176,152.3803,5706.0
2019-08-26 11:10:00,159.07,159.3,158.9,159.12,6094.0,152.3037,152.5239,152.141,152.3516,6094.0
2019-08-26 11:15:00,159.23,159.23,158.63,158.76,2002.0,152.4569,152.4569,151.8824,152.0069,2002.0
2019-08-26 11:20:00,158.83,158.95,158.75,158.95,2316.0,152.0739,152.1888,151.9973,152.1888,2316.0
2019-08-26 11:25:00,158.91,158.97,158.78,158.82,3739.0,152.1505,152.208,152.0261,152.0644,3739.0
2019-08-26 11:30:00,158.92,158.95,158.7,158.73,2219.0,152.1601,152.1888,151.9495,151.9782,2219.0
2019-08-26 11:35:00,158.72,158.96,158.72,158.92,14518.0,151.9686,152.1984,151.9686,152.1601,14518.0
2019-08-26 11:40:00,158.91,158.96,158.76,158.76,2192.0,152.1505,152.1984,152.0069,152.0069,2192.0
2019-08-26 11:45:00,158.7,158.93,158.65,158.93,1900.0,151.9495,152.1697,151.9016,152.1697,1900.0
2019-08-26 11:50:00,158.99,159.02,158.94,158.98,3164.0,152.2271,152.2559,152.1793,152.2176,3164.0
2019-08-26 11:55:00,158.98,159.06,158.89,158.99,3200.0,152.2176,152.2942,152.1314,152.2271,3200.0
2019-08-26 12:00:00,159.02,159.09,159.01,159.03,3900.0,152.2559,152.3229,152.2463,152.2654,3900.0
2019-08-26 12:05:00,159.01,159.12,159.0,159.05,4217.0,152.2463,152.3516,152.2367,152.2846,4217.0
2019-08-26 12:10:00,159.05,159.13,158.93,158.94,2800.0,152.2846,152.3612,152.1697,152.1793,2800.0
2019-08-26 12:15:00,158.9,158.93,158.74,158.74,2763.0,152.141,152.1697,151.9878,151.9878,2763.0
2019-08-26 12:20:00,158.79,159.34,158.79,159.21,2658.0,152.0356,152.5622,152.0356,152.4378,2658.0
2019-08-26 12:25:00,159.28,159.38,159.25,159.27,2407.0,152.5048,152.6005,152.4761,152.4952,2407.0
2019-08-26 12:30:00,159.28,159.28,159.1,159.13,1100.0,152.5048,152.5048,152.3325,152.3612,1100.0
2019-08-26 12:35:00,159.23,159.46,159.23,159.46,2618.0,152.4569,152.6771,152.4569,152.6771,2618.0
2019-08-26 12:40:00,159.47,159.47,159.24,159.37,1966.0,152.6867,152.6867,152.4665,152.591,1966.0
2019-08-26 12:45:00,159.36,159.37,159.19,159.24,1713.0,152.5814,152.591,152.4186,152.4665,1713.0
2019-08-26 12:50:00,159.24,159.28,159.2,159.28,1582.0,152.4665,152.5048,152.4282,152.5048,1582.0
2019-08-26 12:55:00,159.44,159.44,159.23,159.36,637.0,152.658,152.658,152.4569,152.5814,637.0
2019-08-26 13:00:00,159.31,159.56,159.3,159.56,1900.0,152.5335,152.7729,152.5239,152.7729,1900.0
2019-08-26 13:05:00,159.57,159.6,159.47,159.53,2438.0,152.7825,152.8112,152.6867,152.7442,2438.0
2019-08-26 13:10:00,159.56,159.56,159.37,159.37,815.0,152.7729,152.7729,152.591,152.591,815.0
2019-08-26 13:15:00,159.3,159.42,159.28,159.33,2243.0,152.5239,152.6388,152.5048,152.5527,2243.0
2019-08-26 13:20:00,159.35,159.4,159.29,159.29,2931.0,152.5718,152.6197,152.5144,152.5144,2931.0
2019-08-26 13:25:00,159.29,159.34,159.21,159.28,2600.0,152.5144,152.5622,152.4378,152.5048,2600.0
2019-08-26 13:30:00,159.27,159.27,159.1,159.2,4600.0,152.4952,152.4952,152.3325,152.4282,4600.0
2019-08-26 13:35:00,159.21,159.37,159.18,159.34,5544.0,152.4378,152.591,152.4091,152.5622,5544.0
2019-08-26 13:40:00,159.32,159.43,159.2,159.43,4609.0,152.5431,152.6484,152.4282,152.6484,4609.0
2019-08-26 13:45:00,159.43,159.6,159.35,159.6,5971.0,152.6484,152.8112,152.5718,152.8112,5971.0
2019-08-26 13:50:00,159.62,159.62,159.37,159.45,4864.0,152.8303,152.8303,152.591,152.6676,4864.0
2019-08-26 13:55:00,159.42,159.54,159.37,159.53,4078.0,152.6388,152.7537,152.591,152.7442,4078.0
2019-08-26 14:00:00,159.53,159.53,159.28,159.28,4014.0,152.7442,152.7442,152.5048,152.5048,4014.0
2019-08-26 14:05:00,159.31,159.35,159.22,159.28,2603.0,152.5335,152.5718,152.4473,152.5048,2603.0
2019-08-26 14:10:00,159.27,159.32,159.21,159.27,3047.0,152.4952,152.5431,152.4378,152.4952,3047.0
2019-08-26 14:15:00,159.25,159.34,159.22,159.28,4683.0,152.4761,152.5622,152.4473,152.5048,4683.0
2019-08-26 14:20:00,159.25,159.41,159.21,159.27,2932.0,152.4761,152.6293,152.4378,152.4952,2932.0
2019-08-26 14:25:00,159.28,159.29,159.04,159.11,2226.0,152.5048,152.5144,152.275,152.342,2226.0
2019-08-26 14:30:00,159.13,159.53,159.09,159.4,6280.0,152.3612,152.7442,152.3229,152.6197,6280.0
2019-08-26 14:35:00,159.38,159.56,159.37,159.53,4206.0,152.6005,152.7729,152.591,152.7442,4206.0
2019-08-26 14:40:00,159.52,159.63,159.41,159.48,6360.0,152.7346,152.8399,152.6293,152.6963,6360.0
2019-08-26 14:45:00,159.48,159.56,159.47,159.47,7411.0,152.6963,152.7729,152.6867,152.6867,7411.0
2019-08-26 14:50:00,159.5,159.63,159.46,159.46,5621.0,152.7154,152.8399,152.6771,152.6771,5621.0
2019-08-26 14:55:00,159.47,159.56,159.29,159.51,3548.0,152.6867,152.7729,152.5144,152.725,3548.0
2019-08-26 15:00:00,159.6,159.91,159.58,159.67,5678.0,152.8112,153.108,152.792,152.8782,5678.0
2019-08-26 15:05:00,159.56,159.56,159.3,159.44,3485.0,152.7729,152.7729,152.5239,152.658,3485.0
2019-08-26 15:10:00,159.46,159.58,159.41,159.51,4757.0,152.6771,152.792,152.6293,152.725,4757.0
2019-08-26 15:15:00,159.53,159.61,159.47,159.58,3800.0,152.7442,152.8208,152.6867,152.792,3800.0
2019-08-26 15:20:00,159.6,159.75,159.58,159.72,3467.0,152.8112,152.9548,152.792,152.9261,3467.0
2019-08-26 15:25:00,159.64,159.69,159.51,159.57,6976.0,152.8495,152.8974,152.725,152.7825,6976.0
2019-08-26 15:30:00,159.52,159.62,159.45,159.49,6793.0,152.7346,152.8303,152.6676,152.7059,6793.0
2019-08-26 15:35:00,159.53,159.59,159.26,159.38,14774.0,152.7442,152.8016,152.4856,152.6005,14774.0
2019-08-26 15:40:00,159.37,159.38,159.16,159.16,4638.0,152.591,152.6005,152.3899,152.3899,4638.0
2019-08-26 15:45:00,159.18,159.38,159.18,159.27,13111.0,152.4091,152.6005,152.4091,152.4952,13111.0
2019-08-26 15:50:00,159.28,159.59,159.25,159.53,23930.0,152.5048,152.8016,152.4761,152.7442,23930.0
2019-08-26 15:55:00,159.55,160.06,159.53,160.06,63496.0,152.7633,153.2516,152.7442,153.2516,63496.0
2019-08-27 09:30:00,160.39,161.24,160.34,160.52,40944.0,153.5676,154.3814,153.5197,153.6921,40944.0
2019-08-27 09:35:00,160.52,161.23,160.3,160.46,18979.0,153.6921,154.3719,153.4814,153.6346,18979.0
2019-08-27 09:40:00,160.42,160.83,159.91,159.96,20196.0,153.5963,153.9889,153.108,153.1559,20196.0
2019-08-27 09:45:00,159.86,161.48,159.86,161.4,9101.0,153.0601,154.6112,153.0601,154.5346,9101.0
2019-08-27 09:50:00,161.23,161.31,160.71,160.78,13590.0,154.3719,154.4484,153.874,153.941,13590.0
2019-08-27 09:55:00,160.8,161.52,160.8,161.45,19127.0,153.9601,154.6495,153.9601,154.5825,19127.0
2019-08-27 10:00:00,161.6,161.6,161.08,161.09,3073.0,154.7261,154.7261,154.2282,154.2378,3073.0
2019-08-27 10:05:00,161.08,161.37,161.08,161.12,4197.0,154.2282,154.5059,154.2282,154.2665,4197.0
2019-08-27 10:10:00,161.09,161.13,161.01,161.11,3479.0,154.2378,154.2761,154.1612,154.257,3479.0
2019-08-27 10:15:00,161.15,161.33,161.12,161.22,2685.0,154.2953,154.4676,154.2665,154.3623,2685.0
2019-08-27 10:20:00,161.28,161.5,161.17,161.26,5854.0,154.4197,154.6304,154.3144,154.4006,5854.0
2019-08-27 10:25:00,161.37,161.53,161.36,161.5,1325.0,154.5059,154.6591,154.4963,154.6304,1325.0
2019-08-27 10:30:00,161.53,161.55,161.34,161.4,4049.0,154.6591,154.6782,154.4772,154.5346,4049.0
2019-08-27 10:35:00,161.35,161.46,161.25,161.26,3945.0,154.4867,154.5921,154.391,154.4006,3945.0
2019-08-27 10:40:00,161.29,161.39,161.18,161.26,3386.0,154.4293,154.525,154.324,154.4006,3386.0
2019-08-27 10:45:00,161.33,161.4,161.02,161.03,3166.0,154.4676,154.5346,154.1708,154.1804,3166.0
2019-08-27 10:50:00,161.08,161.16,161.01,161.01,1570.0,154.2282,154.3048,154.1612,154.1612,1570.0
2019-08-27 10:55:00,161.09,161.09,160.75,160.79,2565.0,154.2378,154.2378,153.9123,153.9506,2565.0
2019-08-27 11:00:00,160.83,161.0,160.83,161.0,2040.0,153.9889,154.1516,153.9889,154.1516,2040.0
2019-08-27 11:05:00,160.97,160.97,160.66,160.69,2427.0,154.1229,154.1229,153.8261,153.8548,2427.0
2019-08-27 11:10:00,160.58,160.58,160.46,160.51,1732.0,153.7495,153.7495,153.6346,153.6825,1732.0
2019-08-27 11:15:00,160.53,160.53,160.1,160.13,948.0,153.7016,153.7016,153.2899,153.3186,948.0
2019-08-27 11:20:00,160.01,160.19,159.92,160.19,2743.0,153.2037,153.3761,153.1176,153.3761,2743.0
2019-08-27 11:25:00,160.16,160.39,160.15,160.32,10491.0,153.3474,153.5676,153.3378,153.5006,10491.0
2019-08-27 11:30:00,160.23,160.73,160.23,160.73,21676.0,153.4144,153.8931,153.4144,153.8931,21676.0
2019-08-27 11:35:00,160.71,160.99,160.7,160.87,41929.0,153.874,154.1421,153.8644,154.0272,41929.0
2019-08-27 11:40:00,160.85,161.01,160.74,160.89,20178.0,154.008,154.1612,153.9027,154.0463,20178.0
2019-08-27 11:45:00,160.94,161.16,160.81,161.16,3919.0,154.0942,154.3048,153.9697,154.3048,3919.0
2019-08-27 11:50:00,161.07,161.19,161.01,161.03,1600.0,154.2187,154.3336,154.1612,154.1804,1600.0
2019-08-27 11:55:00,161.08,161.13,160.64,160.77,8333.0,154.2282,154.2761,153.8069,153.9314,8333.0
2019-08-27 12:00:00,160.73,161.47,160.73,160.92,25189.0,153.8931,154.6016,153.8931,154.075,25189.0
2019-08-27 12:05:00,160.91,161.48,160.85,161.19,51274.0,154.0655,154.6112,154.008,154.3336,51274.0
2019-08-27 12:10:00,161.18,161.28,161.07,161.18,1900.0,154.324,154.4197,154.2187,154.324,1900.0
2019-08-27 12:15:00,161.14,161.28,161.11,161.23,12320.0,154.2857,154.4197,154.257,154.3719,12320.0
2019-08-27 12:20:00,161.25,161.76,161.18,161.53,16299.0,154.391,154.8793,154.324,154.6591,16299.0
2019-08-27 12:25:00,161.56,161.92,161.31,161.37,22114.0,154.6878,155.0325,154.4484,154.5059,22114.0
2019-08-27 12:30:00,161.22,161.45,161.12,161.2,28289.0,154.3623,154.5825,154.2665,154.3431,28289.0
2019-08-27 12:35:00,161.13,161.39,161.13,161.23,8516.0,154.2761,154.525,154.2761,154.3719,8516.0
2019-08-27 12:40:00,161.22,161.58,161.1,161.56,23485.0,154.3623,154.707,154.2474,154.6878,23485.0
2019-08-27 12:45:00,161.58,161.95,161.54,161.73,31677.0,154.707,155.0612,154.6687,154.8506,31677.0
2019-08-27 12:50:00,161.74,161.74,161.26,161.38,11765.0,154.8602,154.8602,154.4006,154.5155,11765.0
2019-08-27 12:55:00,161.35,161.62,161.26,161.26,9773.0,154.4867,154.7453,154.4006,154.4006,9773.0
2019-08-27 13:00:00,161.28,161.38,161.12,161.34,4505.0,154.4197,154.5155,154.2665,154.4772,4505.0
2019-08-27 13:05:00,161.26,161.56,161.16,161.37,9482.0,154.4006,154.6878,154.3048,154.5059,9482.0
2019-08-27 13:10:00,161.39,161.39,161.19,161.24,6000.0,154.525,154.525,154.3336,154.3814,6000.0
2019-08-27 13:15:00,161.07,161.4,160.99,161.29,20918.0,154.2187,154.5346,154.1421,154.4293,20918.0
2019-08-27 13:20:00,161.4,161.46,161.17,161.22,6869.0,154.5346,154.5921,154.3144,154.3623,6869.0
2019-08-27 13:25:00,161.2,161.51,161.19,161.47,25224.0,154.3431,154.6399,154.3336,154.6016,25224.0
2019-08-27 13:30:00,161.38,161.44,161.31,161.34,4293.0,154.5155,154.5729,154.4484,154.4772,4293.0
2019-08-27 13:35:00,161.39,161.95,161.39,161.62,5869.0,154.525,155.0612,154.525,154.7453,5869.0
2019-08-27 13:40:00,161.65,161.77,161.52,161.62,2500.0,154.774,154.8889,154.6495,154.7453,2500.0
2019-08-27 13:45:00,161.6,161.68,161.58,161.61,2102.0,154.7261,154.8027,154.707,154.7357,2102.0
2019-08-27 13:50:00,161.67,161.71,161.48,161.48,2052.0,154.7931,154.8314,154.6112,154.6112,2052.0
2019-08-27 13:55:00,161.47,161.75,161.47,161.7,2400.0,154.6016,154.8697,154.6016,154.8219,2400.0
2019-08-27 14:00:00,161.68,161.76,161.39,161.39,3063.0,154.8027,154.8793,154.525,154.525,3063.0
2019-08-27 14:05:00,161.42,161.53,161.34,161.36,2900.0,154.5538,154.6591,154.4772,154.4963,2900.0
2019-08-27 14:10:00,161.38,161.43,161.21,161.37,14216.0,154.5155,154.5633,154.3527,154.5059,14216.0
2019-08-27 14:15:00,161.35,161.61,161.29,161.54,7635.0,154.4867,154.7357,154.4293,154.6687,7635.0
2019-08-27 14:20:00,161.53,161.61,161.48,161.54,1412.0,154.6591,154.7357,154.6112,154.6687,1412.0
2019-08-27 14:25:00,161.6,161.65,161.51,161.57,2300.0,154.7261,154.774,154.6399,154.6974,2300.0
2019-08-27 14:30:00,161.53,161.55,161.4,161.5,3800.0,154.6591,154.6782,154.5346,154.6304,3800.0
2019-08-27 14:35:00,161.62,161.62,161.51,161.61,2100.0,154.7453,154.7453,154.6399,154.7357,2100.0
2019-08-27 14:40:00,161.62,161.89,161.56,161.84,3600.0,154.7453,155.0038,154.6878,154.9559,3600.0
2019-08-27 14:45:00,161.82,162.16,161.7,162.05,3508.0,154.9368,155.2623,154.8219,155.157,3508.0
2019-08-27 14:50:00,162.13,162.33,162.13,162.33,4342.0,155.2336,155.4251,155.2336,155.4251,4342.0
2019-08-27 14:55:00,162.29,162.35,162.22,162.34,3204.0,155.3868,155.4442,155.3197,155.4346,3204.0
2019-08-27 15:00:00,162.39,162.51,162.22,162.47,5460.0,155.4825,155.5974,155.3197,155.5591,5460.0
2019-08-27 15:05:00,162.52,162.52,162.34,162.42,6231.0,155.607,155.607,155.4346,155.5112,6231.0
2019-08-27 15:10:00,162.41,162.43,162.06,162.26,15408.0,155.5017,155.5208,155.1665,155.358,15408.0
2019-08-27 15:15:00,162.32,162.38,162.15,162.31,12834.0,155.4155,155.4729,155.2527,155.4059,12834.0
2019-08-27 15:20:00,162.34,162.34,162.03,162.22,21276.0,155.4346,155.4346,155.1378,155.3197,21276.0
2019-08-27 15:25:00,162.25,162.3,162.05,162.15,17264.0,155.3485,155.3963,155.157,155.2527,17264.0
2019-08-27 15:30:00,162.17,162.21,161.78,161.81,19257.0,155.2719,155.3102,154.8985,154.9272,19257.0
2019-08-27 15:35:00,161.83,162.02,161.68,161.87,28608.0,154.9463,155.1282,154.8027,154.9846,28608.0
2019-08-27 15:40:00,161.89,162.28,161.88,162.12,13709.0,155.0038,155.3772,154.9942,155.224,13709.0
2019-08-27 15:45:00,162.13,162.45,162.13,162.33,11963.0,155.2336,155.54,155.2336,155.4251,11963.0
2019-08-27 15:50:00,162.34,162.34,161.64,161.99,41835.0,155.4346,155.4346,154.7644,155.0995,41835.0
2019-08-27 15:55:00,161.92,162.36,161.83,162.16,74775.0,155.0325,155.4538,154.9463,155.2623,74775.0
2019-08-28 09:30:00,161.64,161.79,160.43,161.03,16570.0,154.7644,154.908,153.6059,154.1804,16570.0
2019-08-28 09:35:00,160.93,161.22,159.95,160.55,12100.0,154.0846,154.3623,153.1463,153.7208,12100.0
2019-08-28 09:40:00,160.56,161.24,159.97,161.23,11186.0,153.7303,154.3814,153.1654,154.3719,11186.0
2019-08-28 09:45:00,161.16,161.53,160.42,160.58,11188.0,154.3048,154.6591,153.5963,153.7495,11188.0
2019-08-28 09:50:00,160.67,161.07,160.33,160.93,8746.0,153.8357,154.2187,153.5101,154.0846,8746.0
2019-08-28 09:55:00,160.91,161.15,160.8,160.94,10774.0,154.0655,154.2953,153.9601,154.0942,10774.0
2019-08-28 10:00:00,161.03,161.27,160.79,161.21,8038.0,154.1804,154.4101,153.9506,154.3527,8038.0
2019-08-28 10:05:00,161.29,161.87,161.29,161.85,3758.0,154.4293,154.9846,154.4293,154.9655,3758.0
2019-08-28 10:10:00,161.78,161.79,161.42,161.64,4311.0,154.8985,154.908,154.5538,154.7644,4311.0
2019-08-28 10:15:00,161.67,161.95,161.36,161.45,3992.0,154.7931,155.0612,154.4963,154.5825,3992.0
2019-08-28 10:20:00,161.48,161.48,161.31,161.36,1100.0,154.6112,154.6112,154.4484,154.4963,1100.0
2019-08-28 10:25:00,161.36,161.53,161.11,161.25,6516.0,154.4963,154.6591,154.257,154.391,6516.0
2019-08-28 10:30:00,161.37,161.63,161.23,161.27,3580.0,154.5059,154.7548,154.3719,154.4101,3580.0
2019-08-28 10:35:00,161.25,161.35,161.1,161.24,5738.0,154.391,154.4867,154.2474,154.3814,5738.0
2019-08-28 10:40:00,161.22,161.53,161.1,161.48,3508.0,154.3623,154.6591,154.2474,154.6112,3508.0
2019-08-28 10:45:00,161.51,161.52,161.14,161.21,9435.0,154.6399,154.6495,154.2857,154.3527,9435.0
2019-08-28 10:50:00,161.21,161.65,161.19,161.5,19641.0,154.3527,154.774,154.3336,154.6304,19641.0
2019-08-28 10:55:00,161.39,161.45,161.28,161.39,4120.0,154.525,154.5825,154.4197,154.525,4120.0
2019-08-28 11:00:00,161.43,161.54,161.19,161.54,7841.0,154.5633,154.6687,154.3336,154.6687,7841.0
2019-08-28 11:05:00,161.53,161.67,161.43,161.66,5202.0,154.6591,154.7931,154.5633,154.7836,5202.0
2019-08-28 11:10:00,161.66,161.66,161.21,161.5,6351.0,154.7836,154.7836,154.3527,154.6304,6351.0
2019-08-28 11:15:00,161.5,161.55,161.29,161.44,4659.0,154.6304,154.6782,154.4293,154.5729,4659.0
2019-08-28 11:20:00,161.48,161.7,161.36,161.45,8873.0,154.6112,154.8219,154.4963,154.5825,8873.0
2019-08-28 11:25:00,161.48,161.79,161.46,161.71,3442.0,154.6112,154.908,154.5921,154.8314,3442.0
2019-08-28 11:30:00,161.74,161.76,161.6,161.6,1605.0,154.8602,154.8793,154.7261,154.7261,1605.0
2019-08-28 11:35:00,161.63,161.99,161.63,161.95,3565.0,154.7548,155.0995,154.7548,155.0612,3565.0
2019-08-28 11:40:00,162.02,162.3,162.02,162.3,1500.0,155.1282,155.3963,155.1282,155.3963,1500.0
2019-08-28 11:45:00,162.29,162.3,162.14,162.2,13872.0,155.3868,155.3963,155.2431,155.3006,13872.0
2019-08-28 11:50:00,162.29,162.47,162.21,162.41,2222.0,155.3868,155.5591,155.3102,155.5017,2222.0
2019-08-28 11:55:00,162.38,162.41,162.2,162.29,3300.0,155.4729,155.5017,155.3006,155.3868,3300.0
2019-08-28 12:00:00,162.29,162.36,162.17,162.23,3499.0,155.3868,155.4538,155.2719,155.3293,3499.0
2019-08-28 12:05:00,162.22,162.31,162.22,162.31,2201.0,155.3197,155.4059,155.3197,155.4059,2201.0
2019-08-28 12:10:00,162.3,162.32,162.05,162.07,3921.0,155.3963,155.4155,155.157,155.1761,3921.0
2019-08-28 12:15:00,162.07,162.26,162.07,162.19,1300.0,155.1761,155.358,155.1761,155.291,1300.0
2019-08-28 12:20:00,162.25,162.51,162.25,162.29,2666.0,155.3485,155.5974,155.3485,155.3868,2666.0
2019-08-28 12:25:00,162.3,162.32,162.18,162.22,2800.0,155.3963,155.4155,155.2814,155.3197,2800.0
2019-08-28 12:30:00,162.24,162.24,162.11,162.14,3500.0,155.3389,155.3389,155.2144,155.2431,3500.0
2019-08-28 12:35:00,162.05,162.13,161.97,162.07,2490.0,155.157,155.2336,155.0804,155.1761,2490.0
2019-08-28 12:40:00,162.05,162.2,162.05,162.19,1637.0,155.157,155.3006,155.157,155.291,1637.0
2019-08-28 12:45:00,162.15,162.27,162.07,162.23,5135.0,155.2527,155.3676,155.1761,155.3293,5135.0
2019-08-28 12:50:00,162.24,162.49,162.24,162.47,5443.0,155.3389,155.5783,155.3389,155.5591,5443.0
2019-08-28 12:55:00,162.42,162.82,162.42,162.8,4000.0,155.5112,155.8942,155.5112,155.8751,4000.0
2019-08-28 13:00:00,162.8,162.8,162.4,162.46,2121.0,155.8751,155.8751,155.4921,155.5495,2121.0
2019-08-28 13:05:00,162.41,162.57,162.39,162.4,3080.0,155.5017,155.6549,155.4825,155.4921,3080.0
2019-08-28 13:10:00,162.3,162.34,162.06,162.15,3801.0,155.3963,155.4346,155.1665,155.2527,3801.0
2019-08-28 13:15:00,162.14,162.33,162.13,162.33,4211.0,155.2431,155.4251,155.2336,155.4251,4211.0
2019-08-28 13:20:00,162.35,162.39,162.21,162.37,4700.0,155.4442,155.4825,155.3102,155.4634,4700.0
2019-08-28 13:25:00,162.37,162.54,162.28,162.53,7371.0,155.4634,155.6261,155.3772,155.6166,7371.0
2019-08-28 13:30:00,162.56,162.63,162.4,162.49,4100.0,155.6453,155.7123,155.4921,155.5783,4100.0
2019-08-28 13:35:00,162.49,162.57,162.4,162.5,4739.0,155.5783,155.6549,155.4921,155.5878,4739.0
2019-08-28 13:40:00,162.5,162.69,162.5,162.57,14187.0,155.5878,155.7697,155.5878,155.6549,14187.0
2019-08-28 13:45:00,162.63,162.67,162.5,162.66,9436.0,155.7123,155.7506,155.5878,155.741,9436.0
2019-08-28 13:50:00,162.67,162.75,162.48,162.68,8304.0,155.7506,155.8272,155.5687,155.7602,8304.0
2019-08-28 13:55:00,162.66,163.06,162.66,163.06,23724.0,155.741,156.124,155.741,156.124,23724.0
2019-08-28 14:00:00,163.04,163.04,162.78,162.82,2709.0,156.1049,156.1049,155.8559,155.8942,2709.0
2019-08-28 14:05:00,162.74,163.03,162.74,162.94,27419.0,155.8176,156.0953,155.8176,156.0091,27419.0
2019-08-28 14:10:00,162.95,163.01,162.81,162.93,7129.0,156.0187,156.0761,155.8846,155.9995,7129.0
2019-08-28 14:15:00,162.85,162.91,162.73,162.83,6525.0,155.9229,155.9804,155.808,155.9038,6525.0
2019-08-28 14:20:00,162.81,163.03,162.74,163.03,29187.0,155.8846,156.0953,155.8176,156.0953,29187.0
2019-08-28 14:25:00,163.01,163.12,163.0,163.01,16026.0,156.0761,156.1815,156.0666,156.0761,16026.0
2019-08-28 14:30:00,163.02,163.06,162.91,163.01,13986.0,156.0857,156.124,155.9804,156.0761,13986.0
2019-08-28 14:35:00,163.0,163.02,162.82,162.91,5960.0,156.0666,156.0857,155.8942,155.9804,5960.0
2019-08-28 14:40:00,162.86,163.06,162.84,163.0,7191.0,155.9325,156.124,155.9134,156.0666,7191.0
2019-08-28 14:45:00,163.1,163.33,163.1,163.18,15668.0,156.1623,156.3825,156.1623,156.2389,15668.0
2019-08-28 14:50:00,163.18,163.22,163.0,163.03,9861.0,156.2389,156.2772,156.0666,156.0953,9861.0
2019-08-28 14:55:00,163.0,163.05,162.95,162.96,13989.0,156.0666,156.1144,156.0187,156.0283,13989.0
2019-08-28 15:00:00,162.98,163.06,162.95,162.96,3440.0,156.0474,156.124,156.0187,156.0283,3440.0
2019-08-28 15:05:00,162.94,162.96,162.85,162.89,4000.0,156.0091,156.0283,155.9229,155.9612,4000.0
2019-08-28 15:10:00,162.86,163.12,162.79,163.06,21534.0,155.9325,156.1815,155.8655,156.124,21534.0
2019-08-28 15:15:00,163.12,163.28,162.92,163.2,8397.0,156.1815,156.3347,155.99,156.2581,8397.0
2019-08-28 15:20:00,163.14,163.14,162.85,162.92,11577.0,156.2006,156.2006,155.9229,155.99,11577.0
2019-08-28 15:25:00,162.92,162.99,162.86,162.95,7879.0,155.99,156.057,155.9325,156.0187,7879.0
2019-08-28 15:30:00,162.95,163.21,162.86,163.09,36562.0,156.0187,156.2676,155.9325,156.1527,36562.0
2019-08-28 15:35:00,163.1,163.57,163.05,163.5,48057.0,156.1623,156.6123,156.1144,156.5453,48057.0
2019-08-28 15:40:00,163.46,163.62,163.02,163.52,85749.0,156.507,156.6602,156.0857,156.5644,85749.0
2019-08-28 15:45:00,163.53,163.7,163.24,163.25,23581.0,156.574,156.7368,156.2964,156.3059,23581.0
2019-08-28 15:50:00,163.22,163.54,163.09,163.33,74499.0,156.2772,156.5836,156.1527,156.3825,74499.0
2019-08-28 15:55:00,163.27,163.66,163.05,163.37,144069.0,156.3251,156.6985,156.1144,156.4208,144069.0
2019-08-29 09:30:00,165.14,166.25,164.8,165.53,23828.0,158.1155,159.1783,157.79,158.4889,23828.0
2019-08-29 09:35:00,165.53,165.86,165.03,165.5,35345.0,158.4889,158.8049,158.0102,158.4602,35345.0
2019-08-29 09:40:00,165.71,166.05,165.06,165.82,40683.0,158.6613,158.9868,158.0389,158.7666,40683.0
2019-08-29 09:45:00,166.06,166.06,165.26,165.52,16484.0,158.9964,158.9964,158.2304,158.4794,16484.0
2019-08-29 09:50:00,165.56,166.33,165.35,166.2,20418.0,158.5177,159.2549,158.3166,159.1304,20418.0
2019-08-29 09:55:00,166.2,166.35,165.77,166.18,13600.0,159.1304,159.2741,158.7187,159.1113,13600.0
2019-08-29 10:00:00,166.19,166.64,165.95,166.0,22154.0,159.1209,159.5517,158.8911,158.939,22154.0
2019-08-29 10:05:00,166.1,166.41,165.69,165.69,4796.0,159.0347,159.3315,158.6421,158.6421,4796.0
2019-08-29 10:10:00,165.68,166.05,165.5,166.05,31527.0,158.6326,158.9868,158.4602,158.9868,31527.0
2019-08-29 10:15:00,166.18,166.25,166.0,166.11,27244.0,159.1113,159.1783,158.939,159.0443,27244.0
2019-08-29 10:20:00,166.08,166.32,165.96,166.02,9709.0,159.0155,159.2453,158.9007,158.9581,9709.0
2019-08-29 10:25:00,166.0,166.16,165.85,166.13,7317.0,158.939,159.0921,158.7953,159.0634,7317.0
2019-08-29 10:30:00,166.12,166.26,165.96,166.24,8561.0,159.0538,159.1879,158.9007,159.1687,8561.0
2019-08-29 10:35:00,166.24,166.26,165.02,165.85,59702.0,159.1687,159.1879,158.0006,158.7953,59702.0
2019-08-29 10:40:00,165.79,166.17,165.54,165.89,43931.0,158.7379,159.1017,158.4985,158.8336,43931.0
2019-08-29 10:45:00,165.81,165.95,165.41,165.72,55224.0,158.757,158.8911,158.374,158.6709,55224.0
2019-08-29 10:50:00,165.74,166.15,165.61,166.09,52509.0,158.69,159.0826,158.5655,159.0251,52509.0
2019-08-29 10:55:00,165.87,166.17,165.57,166.04,85542.0,158.8145,159.1017,158.5272,158.9773,85542.0
2019-08-29 11:00:00,165.95,166.36,165.8,166.34,87560.0,158.8911,159.2836,158.7475,159.2645,87560.0
2019-08-29 11:05:00,166.31,166.72,166.29,166.64,12428.0,159.2358,159.6283,159.2166,159.5517,12428.0
2019-08-29 11:10:00,166.64,166.67,166.34,166.34,7377.0,159.5517,159.5805,159.2645,159.2645,7377.0
2019-08-29 11:15:00,166.3,166.33,165.87,166.09,15299.0,159.2262,159.2549,158.8145,159.0251,15299.0
2019-08-29 11:20:00,166.08,166.37,166.02,166.33,23126.0,159.0155,159.2932,158.9581,159.2549,23126.0
2019-08-29 11:25:00,166.35,166.59,166.25,166.51,7574.0,159.2741,159.5039,159.1783,159.4273,7574.0
2019-08-29 11:30:00,166.51,166.69,166.26,166.65,11619.0,159.4273,159.5996,159.1879,159.5613,11619.0
2019-08-29 11:35:00,166.66,166.75,166.29,166.29,10452.0,159.5709,159.657,159.2166,159.2166,10452.0
2019-08-29 11:40:00,166.25,166.37,166.14,166.34,6806.0,159.1783,159.2932,159.073,159.2645,6806.0
2019-08-29 11:45:00,166.29,166.36,166.14,166.22,2630.0,159.2166,159.2836,159.073,159.1496,2630.0
2019-08-29 11:50:00,166.16,166.21,166.04,166.04,5584.0,159.0921,159.14,158.9773,158.9773,5584.0
2019-08-29 11:55:00,166.09,166.15,165.92,165.95,11284.0,159.0251,159.0826,158.8624,158.8911,11284.0
2019-08-29 12:00:00,165.97,165.97,165.7,165.82,10438.0,158.9102,158.9102,158.6517,158.7666,10438.0
2019-08-29 12:05:00,165.83,165.88,165.52,165.52,3801.0,158.7762,158.8241,158.4794,158.4794,3801.0
2019-08-29 12:10:00,165.62,165.68,165.51,165.6,4250.0,158.5751,158.6326,158.4698,158.556,4250.0
2019-08-29 12:15:00,165.57,165.83,165.56,165.82,12421.0,158.5272,158.7762,158.5177,158.7666,12421.0
2019-08-29 12:20:00,165.84,165.92,165.74,165.84,6907.0,158.7858,158.8624,158.69,158.7858,6907.0
2019-08-29 12:25:00,165.79,165.8,165.66,165.69,3000.0,158.7379,158.7475,158.6134,158.6421,3000.0
2019-08-29 12:30:00,165.65,165.87,165.59,165.86,3400.0,158.6038,158.8145,158.5464,158.8049,3400.0
2019-08-29 12:35:00,165.82,166.03,165.81,165.93,3800.0,158.7666,158.9677,158.757,158.8719,3800.0
2019-08-29 12:40:00,165.95,166.04,165.87,165.97,5438.0,158.8911,158.9773,158.8145,158.9102,5438.0
2019-08-29 12:45:00,165.97,165.97,165.85,165.92,3621.0,158.9102,158.9102,158.7953,158.8624,3621.0
2019-08-29 12:50:00,165.97,165.97,165.8,165.93,3678.0,158.9102,158.9102,158.7475,158.8719,3678.0
2019-08-29 12:55:00,165.94,165.97,165.89,165.97,1907.0,158.8815,158.9102,158.8336,158.9102,1907.0
2019-08-29 13:00:00,165.88,166.02,165.85,166.0,3015.0,158.8241,158.9581,158.7953,158.939,3015.0
2019-08-29 13:05:00,166.0,166.0,165.87,165.99,3131.0,158.939,158.939,158.8145,158.9294,3131.0
2019-08-29 13:10:00,165.98,165.98,165.9,165.91,1300.0,158.9198,158.9198,158.8432,158.8528,1300.0
2019-08-29 13:15:00,165.87,165.89,165.84,165.85,2368.0,158.8145,158.8336,158.7858,158.7953,2368.0
2019-08-29 13:20:00,165.88,165.94,165.8,165.9,4112.0,158.8241,158.8815,158.7475,158.8432,4112.0
2019-08-29 13:25:00,165.86,165.92,165.8,165.8,2914.0,158.8049,158.8624,158.7475,158.7475,2914.0
2019-08-29 13:30:00,165.74,165.85,165.7,165.74,4500.0,158.69,158.7953,158.6517,158.69,4500.0
2019-08-29 13:35:00,165.78,165.9,165.76,165.85,3730.0,158.7283,158.8432,158.7092,158.7953,3730.0
2019-08-29 13:40:00,165.87,165.92,165.8,165.84,5605.0,158.8145,158.8624,158.7475,158.7858,5605.0
2019-08-29 13:45:00,165.87,166.0,165.86,165.91,6254.0,158.8145,158.939,158.8049,158.8528,6254.0
2019-08-29 13:50:00,165.93,165.94,165.77,165.83,3685.0,158.8719,158.8815,158.7187,158.7762,3685.0
2019-08-29 13:55:00,165.78,165.83,165.74,165.79,3710.0,158.7283,158.7762,158.69,158.7379,3710.0
2019-08-29 14:00:00,165.83,165.91,165.78,165.85,3213.0,158.7762,158.8528,158.7283,158.7953,3213.0
2019-08-29 14:05:00,165.86,165.92,165.85,165.89,2712.0,158.8049,158.8624,158.7953,158.8336,2712.0
2019-08-29 14:10:00,165.95,165.97,165.9,165.9,1700.0,158.8911,158.9102,158.8432,158.8432,1700.0
2019-08-29 14:15:00,165.92,165.96,165.61,165.62,6845.0,158.8624,158.9007,158.5655,158.5751,6845.0
2019-08-29 14:20:00,165.65,165.68,165.48,165.52,11044.0,158.6038,158.6326,158.4411,158.4794,11044.0
2019-08-29 14:25:00,165.51,165.65,165.44,165.47,12890.0,158.4698,158.6038,158.4028,158.4315,12890.0
2019-08-29 14:30:00,165.45,165.56,165.41,165.45,13966.0,158.4123,158.5177,158.374,158.4123,13966.0
2019-08-29 14:35:00,165.47,165.55,165.47,165.51,11812.0,158.4315,158.5081,158.4315,158.4698,11812.0
2019-08-29 14:40:00,165.52,165.56,165.45,165.51,10593.0,158.4794,158.5177,158.4123,158.4698,10593.0
2019-08-29 14:45:00,165.5,165.53,165.42,165.53,21747.0,158.4602,158.4889,158.3836,158.4889,21747.0
2019-08-29 14:50:00,165.55,165.56,165.46,165.47,8139.0,158.5081,158.5177,158.4219,158.4315,8139.0
2019-08-29 14:55:00,165.47,165.52,165.42,165.51,38701.0,158.4315,158.4794,158.3836,158.4698,38701.0
2019-08-29 15:00:00,165.49,165.59,165.47,165.5,21792.0,158.4506,158.5464,158.4315,158.4602,21792.0
2019-08-29 15:05:00,165.5,165.52,165.31,165.5,129806.0,158.4602,158.4794,158.2783,158.4602,129806.0
2019-08-29 15:10:00,165.51,165.54,165.46,165.51,16457.0,158.4698,158.4985,158.4219,158.4698,16457.0
2019-08-29 15:15:00,165.52,165.6,165.5,165.55,5396.0,158.4794,158.556,158.4602,158.5081,5396.0
2019-08-29 15:20:00,165.53,165.53,165.43,165.52,22797.0,158.4889,158.4889,158.3932,158.4794,22797.0
2019-08-29 15:25:00,165.49,165.55,165.47,165.49,33625.0,158.4506,158.5081,158.4315,158.4506,33625.0
2019-08-29 15:30:00,165.51,165.62,165.47,165.53,16819.0,158.4698,158.5751,158.4315,158.4889,16819.0
2019-08-29 15:35:00,165.51,165.59,165.5,165.53,12732.0,158.4698,158.5464,158.4602,158.4889,12732.0
2019-08-29 15:40:00,165.53,165.55,165.5,165.53,13928.0,158.4889,158.5081,158.4602,158.4889,13928.0
2019-08-29 15:45:00,165.52,165.87,165.52,165.79,19088.0,158.4794,158.8145,158.4794,158.7379,19088.0
2019-08-29 15:50:00,165.79,165.97,165.53,165.53,33326.0,158.7379,158.9102,158.4889,158.4889,33326.0
2019-08-29 15:55:00,165.57,165.66,165.39,165.5,57712.0,158.5272,158.6134,158.3549,158.4602,57712.0
2019-08-30 09:30:00,166.61,167.19,166.54,166.81,14755.0,159.523,160.0783,159.456,159.7145,14755.0
2019-08-30 09:35:00,167.06,167.13,166.58,166.58,4202.0,159.9539,160.0209,159.4943,159.4943,4202.0
2019-08-30 09:40:00,166.55,166.6,166.19,166.19,3300.0,159.4656,159.5134,159.1209,159.1209,3300.0
2019-08-30 09:45:00,166.03,166.87,166.01,166.65,13296.0,158.9677,159.7719,158.9485,159.5613,13296.0
2019-08-30 09:50:00,166.62,166.75,166.35,166.53,4410.0,159.5326,159.657,159.2741,159.4464,4410.0
2019-08-30 09:55:00,166.52,166.74,166.23,166.67,20356.0,159.4368,159.6475,159.1592,159.5805,20356.0
2019-08-30 10:00:00,166.81,166.92,166.49,166.92,4506.0,159.7145,159.8198,159.4081,159.8198,4506.0
2019-08-30 10:05:00,166.89,166.89,166.64,166.79,4586.0,159.7911,159.7911,159.5517,159.6953,4586.0
2019-08-30 10:10:00,166.72,166.73,166.29,166.36,20307.0,159.6283,159.6379,159.2166,159.2836,20307.0
2019-08-30 10:15:00,166.41,166.71,166.35,166.71,8540.0,159.3315,159.6188,159.2741,159.6188,8540.0
2019-08-30 10:20:00,166.62,166.63,166.19,166.31,20056.0,159.5326,159.5422,159.1209,159.2358,20056.0
2019-08-30 10:25:00,166.28,166.4,166.17,166.28,3305.0,159.207,159.3219,159.1017,159.207,3305.0
2019-08-30 10:30:00,166.34,166.55,166.34,166.5,5501.0,159.2645,159.4656,159.2645,159.4177,5501.0
2019-08-30 10:35:00,166.44,166.63,166.41,166.57,8649.0,159.3602,159.5422,159.3315,159.4847,8649.0
2019-08-30 10:40:00,166.64,166.87,166.53,166.67,7020.0,159.5517,159.7719,159.4464,159.5805,7020.0
2019-08-30 10:45:00,166.59,166.84,166.54,166.84,4300.0,159.5039,159.7432,159.456,159.7432,4300.0
2019-08-30 10:50:00,166.78,166.97,166.64,166.9,16891.0,159.6858,159.8677,159.5517,159.8007,16891.0
2019-08-30 10:55:00,166.89,166.89,166.62,166.69,7462.0,159.7911,159.7911,159.5326,159.5996,7462.0
2019-08-30 11:00:00,166.7,166.7,165.81,166.02,15895.0,159.6092,159.6092,158.757,158.9581,15895.0
2019-08-30 11:05:00,166.08,166.21,165.87,166.01,11302.0,159.0155,159.14,158.8145,158.9485,11302.0
2019-08-30 11:10:00,166.03,166.1,165.66,166.01,93559.0,158.9677,159.0347,158.6134,158.9485,93559.0
2019-08-30 11:15:00,166.0,166.04,165.01,165.22,118312.0,158.939,158.9773,157.9911,158.1921,118312.0
2019-08-30 11:20:00,165.2,165.49,165.15,165.3,72992.0,158.173,158.4506,158.1251,158.2687,72992.0
2019-08-30 11:25:00,165.25,165.36,165.09,165.34,28069.0,158.2209,158.3262,158.0677,158.307,28069.0
2019-08-30 11:30:00,165.4,165.58,165.27,165.58,6065.0,158.3645,158.5368,158.24,158.5368,6065.0
2019-08-30 11:35:00,165.56,165.83,165.51,165.83,4914.0,158.5177,158.7762,158.4698,158.7762,4914.0
2019-08-30 11:40:00,165.85,165.96,165.64,165.96,6562.0,158.7953,158.9007,158.5943,158.9007,6562.0
2019-08-30 11:45:00,165.98,166.29,165.88,166.29,5100.0,158.9198,159.2166,158.8241,159.2166,5100.0
2019-08-30 11:50:00,166.35,166.36,166.17,166.31,8074.0,159.2741,159.2836,159.1017,159.2358,8074.0
2019-08-30 11:55:00,166.32,166.58,166.24,166.37,8139.0,159.2453,159.4943,159.1687,159.2932,8139.0
2019-08-30 12:00:00,166.32,166.44,166.22,166.28,5402.0,159.2453,159.3602,159.1496,159.207,5402.0
2019-08-30 12:05:00,166.3,166.39,165.71,165.73,12474.0,159.2262,159.3124,158.6613,158.6804,12474.0
2019-08-30 12:10:00,165.69,165.95,165.68,165.72,4400.0,158.6421,158.8911,158.6326,158.6709,4400.0
2019-08-30 12:15:00,165.79,165.89,165.72,165.81,2592.0,158.7379,158.8336,158.6709,158.757,2592.0
2019-08-30 12:20:00,165.84,165.93,165.8,165.81,1613.0,158.7858,158.8719,158.7475,158.757,1613.0
2019-08-30 12:25:00,165.83,166.02,165.81,165.98,3749.0,158.7762,158.9581,158.757,158.9198,3749.0
2019-08-30 12:30:00,166.01,166.04,165.89,165.95,3731.0,158.9485,158.9773,158.8336,158.8911,3731.0
2019-08-30 12:35:00,165.95,165.95,165.85,165.89,1618.0,158.8911,158.8911,158.7953,158.8336,1618.0
2019-08-30 12:40:00,165.89,166.13,165.82,166.13,3183.0,158.8336,159.0634,158.7666,159.0634,3183.0
2019-08-30 12:45:00,166.14,166.14,166.0,166.1,3009.0,159.073,159.073,158.939,159.0347,3009.0
2019-08-30 12:50:00,166.12,166.13,166.01,166.12,5737.0,159.0538,159.0634,158.9485,159.0538,5737.0
2019-08-30 12:55:00,166.1,166.16,165.77,165.84,5849.0,159.0347,159.0921,158.7187,158.7858,5849.0
2019-08-30 13:00:00,165.84,165.89,165.74,165.86,4532.0,158.7858,158.8336,158.69,158.8049,4532.0
2019-08-30 13:05:00,165.81,165.81,165.61,165.61,3450.0,158.757,158.757,158.5655,158.5655,3450.0
2019-08-30 13:10:00,165.6,165.6,165.37,165.39,4333.0,158.556,158.556,158.3357,158.3549,4333.0
2019-08-30 13:15:00,165.48,165.6,165.48,165.6,2760.0,158.4411,158.556,158.4411,158.556,2760.0
2019-08-30 13:20:00,165.58,165.68,165.51,165.54,5130.0,158.5368,158.6326,158.4698,158.4985,5130.0
2019-08-30 13:25:00,165.38,165.43,165.32,165.35,3310.0,158.3453,158.3932,158.2879,158.3166,3310.0
2019-08-30 13:30:00,165.32,165.46,165.29,165.36,3200.0,158.2879,158.4219,158.2592,158.3262,3200.0
2019-08-30 13:35:00,165.37,165.39,165.29,165.29,3023.0,158.3357,158.3549,158.2592,158.2592,3023.0
2019-08-30 13:40:00,165.23,165.32,165.1,165.25,9480.0,158.2017,158.2879,158.0772,158.2209,9480.0
2019-08-30 13:45:00,165.25,165.48,165.25,165.44,3239.0,158.2209,158.4411,158.2209,158.4028,3239.0
2019-08-30 13:50:00,165.49,165.52,165.27,165.27,4739.0,158.4506,158.4794,158.24,158.24,4739.0
2019-08-30 13:55:00,165.28,165.41,165.24,165.36,10003.0,158.2496,158.374,158.2113,158.3262,10003.0
2019-08-30 14:00:00,165.35,165.61,165.34,165.61,6997.0,158.3166,158.5655,158.307,158.5655,6997.0
2019-08-30 14:05:00,165.61,165.89,165.56,165.87,5777.0,158.5655,158.8336,158.5177,158.8145,5777.0
2019-08-30 14:10:00,165.86,165.91,165.62,165.67,4458.0,158.8049,158.8528,158.5751,158.623,4458.0
2019-08-30 14:15:00,165.67,165.8,165.63,165.8,4201.0,158.623,158.7475,158.5847,158.7475,4201.0
2019-08-30 14:20:00,165.77,165.78,165.62,165.71,4000.0,158.7187,158.7283,158.5751,158.6613,4000.0
2019-08-30 14:25:00,165.72,165.81,165.67,165.74,4732.0,158.6709,158.757,158.623,158.69,4732.0
2019-08-30 14:30:00,165.74,165.8,165.64,165.7,3760.0,158.69,158.7475,158.5943,158.6517,3760.0
2019-08-30 14:35:00,165.59,165.7,165.57,165.62,2143.0,158.5464,158.6517,158.5272,158.5751,2143.0
2019-08-30 14:40:00,165.59,165.66,165.52,165.66,7122.0,158.5464,158.6134,158.4794,158.6134,7122.0
2019-08-30 14:45:00,165.63,165.63,165.47,165.51,2725.0,158.5847,158.5847,158.4315,158.4698,2725.0
2019-08-30 14:50:00,165.55,165.55,165.32,165.4,7347.0,158.5081,158.5081,158.2879,158.3645,7347.0
2019-08-30 14:55:00,165.43,165.62,165.43,165.57,8431.0,158.3932,158.5751,158.3932,158.5272,8431.0
2019-08-30 15:00:00,165.63,165.78,165.5,165.73,11477.0,158.5847,158.7283,158.4602,158.6804,11477.0
2019-08-30 15:05:00,165.78,165.79,165.67,165.72,8280.0,158.7283,158.7379,158.623,158.6709,8280.0
2019-08-30 15:10:00,165.71,165.79,165.63,165.64,21760.0,158.6613,158.7379,158.5847,158.5943,21760.0
2019-08-30 15:15:00,165.68,165.69,165.41,165.46,23359.0,158.6326,158.6421,158.374,158.4219,23359.0
2019-08-30 15:20:00,165.46,165.72,165.46,165.64,8198.0,158.4219,158.6709,158.4219,158.5943,8198.0
2019-08-30 15:25:00,165.66,165.8,165.63,165.73,14983.0,158.6134,158.7475,158.5847,158.6804,14983.0
2019-08-30 15:30:00,165.75,165.8,165.65,165.7,25915.0,158.6996,158.7475,158.6038,158.6517,25915.0
2019-08-30 15:35:00,165.72,165.87,165.7,165.86,11998.0,158.6709,158.8145,158.6517,158.8049,11998.0
2019-08-30 15:40:00,165.86,165.95,165.82,165.92,17695.0,158.8049,158.8911,158.7666,158.8624,17695.0
2019-08-30 15:45:00,165.96,165.97,165.89,165.96,14956.0,158.9007,158.9102,158.8336,158.9007,14956.0
2019-08-30 15:50:00,165.99,166.15,165.86,166.07,32433.0,158.9294,159.0826,158.8049,159.006,32433.0
2019-08-30 15:55:00,166.1,166.45,165.92,165.97,69879.0,159.0347,159.3698,158.8624,158.9102,69879.0
2019-09-03 09:30:00,165.06,165.97,164.79,165.96,35523.0,158.0389,158.9102,157.7804,158.9007,35523.0
2019-09-03 09:35:00,165.96,167.17,165.81,166.96,29070.0,158.9007,160.0592,158.757,159.8581,29070.0
2019-09-03 09:40:00,166.95,167.69,166.65,167.68,44187.0,159.8485,160.5571,159.5613,160.5475,44187.0
2019-09-03 09:45:00,167.69,167.99,167.17,167.84,37640.0,160.5571,160.8443,160.0592,160.7007,37640.0
2019-09-03 09:50:00,167.83,168.7,167.75,168.29,34994.0,160.6911,161.5241,160.6145,161.1315,34994.0
2019-09-03 09:55:00,168.4,168.65,168.14,168.36,20395.0,161.2369,161.4762,160.9879,161.1986,20395.0
2019-09-03 10:00:00,168.27,168.28,166.66,166.66,46785.0,161.1124,161.122,159.5709,159.5709,46785.0
2019-09-03 10:05:00,166.71,167.44,166.71,167.1,12250.0,159.6188,160.3177,159.6188,159.9922,12250.0
2019-09-03 10:10:00,166.96,168.18,166.93,167.84,84050.0,159.8581,161.0262,159.8294,160.7007,84050.0
2019-09-03 10:15:00,167.84,168.12,167.33,167.55,90325.0,160.7007,160.9688,160.2124,160.423,90325.0
2019-09-03 10:20:00,167.52,167.6,167.02,167.02,40363.0,160.3943,160.4709,159.9156,159.9156,40363.0
2019-09-03 10:25:00,167.02,167.83,167.02,167.83,9500.0,159.9156,160.6911,159.9156,160.6911,9500.0
2019-09-03 10:30:00,167.91,168.06,167.84,168.0,47891.0,160.7677,160.9113,160.7007,160.8539,47891.0
2019-09-03 10:35:00,167.97,168.12,167.48,168.03,55450.0,160.8252,160.9688,160.356,160.8826,55450.0
2019-09-03 10:40:00,168.02,168.62,167.88,168.27,23261.0,160.873,161.4475,160.739,161.1124,23261.0
2019-09-03 10:45:00,168.14,168.42,167.89,168.21,46166.0,160.9879,161.256,160.7486,161.0549,46166.0
2019-09-03 10:50:00,168.29,168.42,168.06,168.07,34344.0,161.1315,161.256,160.9113,160.9209,34344.0
2019-09-03 10:55:00,168.16,168.32,168.0,168.17,16959.0,161.0071,161.1603,160.8539,161.0166,16959.0
2019-09-03 11:00:00,168.26,168.26,167.94,168.09,5160.0,161.1028,161.1028,160.7964,160.9401,5160.0
2019-09-03 11:05:00,168.0,168.0,167.52,167.53,6692.0,160.8539,160.8539,160.3943,160.4039,6692.0
2019-09-03 11:10:00,167.54,167.6,167.0,167.26,56778.0,160.4134,160.4709,159.8964,160.1454,56778.0
2019-09-03 11:15:00,167.22,167.74,167.05,167.74,28280.0,160.1071,160.6049,159.9443,160.6049,28280.0
2019-09-03 11:20:00,167.71,167.94,167.67,167.92,5390.0,160.5762,160.7964,160.5379,160.7773,5390.0
2019-09-03 11:25:00,167.87,167.88,167.45,167.5,6048.0,160.7294,160.739,160.3273,160.3751,6048.0
2019-09-03 11:30:00,167.68,167.85,167.27,167.49,5522.0,160.5475,160.7103,160.1549,160.3656,5522.0
2019-09-03 11:35:00,167.34,167.54,167.3,167.45,5152.0,160.222,160.4134,160.1837,160.3273,5152.0
2019-09-03 11:40:00,167.42,167.47,167.33,167.44,5259.0,160.2985,160.3464,160.2124,160.3177,5259.0
2019-09-03 11:45:00,167.48,167.99,167.41,167.68,8311.0,160.356,160.8443,160.289,160.5475,8311.0
2019-09-03 11:50:00,167.67,167.69,167.49,167.55,4820.0,160.5379,160.5571,160.3656,160.423,4820.0
2019-09-03 11:55:00,167.49,167.71,167.44,167.56,5875.0,160.3656,160.5762,160.3177,160.4326,5875.0
2019-09-03 12:00:00,167.49,167.85,167.48,167.78,6845.0,160.3656,160.7103,160.356,160.6432,6845.0
2019-09-03 12:05:00,167.78,167.9,167.52,167.61,9349.0,160.6432,160.7581,160.3943,160.4805,9349.0
2019-09-03 12:10:00,167.53,167.64,167.47,167.56,5726.0,160.4039,160.5092,160.3464,160.4326,5726.0
2019-09-03 12:15:00,167.53,167.6,167.37,167.37,9528.0,160.4039,160.4709,160.2507,160.2507,9528.0
2019-09-03 12:20:00,167.32,167.48,167.28,167.44,8169.0,160.2028,160.356,160.1645,160.3177,8169.0
2019-09-03 12:25:00,167.54,167.58,167.4,167.47,4326.0,160.4134,160.4517,160.2794,160.3464,4326.0
2019-09-03 12:30:00,167.46,167.55,167.37,167.4,3356.0,160.3368,160.423,160.2507,160.2794,3356.0
2019-09-03 12:35:00,167.39,167.5,167.39,167.48,4023.0,160.2698,160.3751,160.2698,160.356,4023.0
2019-09-03 12:40:00,167.51,167.57,167.47,167.47,3100.0,160.3847,160.4422,160.3464,160.3464,3100.0
2019-09-03 12:45:00,167.47,167.52,167.37,167.37,3353.0,160.3464,160.3943,160.2507,160.2507,3353.0
2019-09-03 12:50:00,167.38,167.38,167.17,167.25,8603.0,160.2603,160.2603,160.0592,160.1358,8603.0
2019-09-03 12:55:00,167.3,167.38,167.17,167.24,10967.0,160.1837,160.2603,160.0592,160.1262,10967.0
2019-09-03 13:00:00,167.26,167.47,167.2,167.35,22479.0,160.1454,160.3464,160.0879,160.2315,22479.0
2019-09-03 13:05:00,167.35,167.59,167.35,167.59,15746.0,160.2315,160.4613,160.2315,160.4613,15746.0
2019-09-03 13:10:00,167.56,167.66,167.47,167.63,18101.0,160.4326,160.5283,160.3464,160.4996,18101.0
2019-09-03 13:15:00,167.62,167.63,167.43,167.45,5541.0,160.49,160.4996,160.3081,160.3273,5541.0
2019-09-03 13:20:00,167.44,167.44,167.02,167.31,20982.0,160.3177,160.3177,159.9156,160.1932,20982.0
2019-09-03 13:25:00,167.28,167.45,167.28,167.38,15616.0,160.1645,160.3273,160.1645,160.2603,15616.0
2019-09-03 13:30:00,167.37,167.4,167.23,167.33,7134.0,160.2507,160.2794,160.1166,160.2124,7134.0
2019-09-03 13:35:00,167.33,167.48,167.25,167.44,37217.0,160.2124,160.356,160.1358,160.3177,37217.0
2019-09-03 13:40:00,167.42,167.46,166.92,167.23,165936.0,160.2985,160.3368,159.8198,160.1166,165936.0
2019-09-03 13:45:00,167.23,167.32,167.13,167.24,93122.0,160.1166,160.2028,160.0209,160.1262,93122.0
2019-09-03 13:50:00,167.25,167.35,167.07,167.23,150442.0,160.1358,160.2315,159.9634,160.1166,150442.0
2019-09-03 13:55:00,167.25,167.26,166.83,167.0,103535.0,160.1358,160.1454,159.7336,159.8964,103535.0
2019-09-03 14:00:00,167.0,167.05,166.97,167.01,23706.0,159.8964,159.9443,159.8677,159.906,23706.0
2019-09-03 14:05:00,166.99,167.04,166.87,167.02,89362.0,159.8868,159.9347,159.7719,159.9156,89362.0
2019-09-03 14:10:00,167.03,167.13,166.96,167.06,9685.0,159.9251,160.0209,159.8581,159.9539,9685.0
2019-09-03 14:15:00,167.01,167.11,166.87,166.99,24526.0,159.906,160.0017,159.7719,159.8868,24526.0
2019-09-03 14:20:00,166.99,167.2,166.95,167.0,19039.0,159.8868,160.0879,159.8485,159.8964,19039.0
2019-09-03 14:25:00,166.99,167.06,166.89,166.99,50270.0,159.8868,159.9539,159.7911,159.8868,50270.0
2019-09-03 14:30:00,167.0,167.11,166.93,166.99,24843.0,159.8964,160.0017,159.8294,159.8868,24843.0
2019-09-03 14:35:00,167.0,167.28,167.0,167.25,7334.0,159.8964,160.1645,159.8964,160.1358,7334.0
2019-09-03 14:40:00,167.24,167.39,167.18,167.39,18285.0,160.1262,160.2698,160.0688,160.2698,18285.0
2019-09-03 14:45:00,167.35,167.38,167.21,167.35,9310.0,160.2315,160.2603,160.0975,160.2315,9310.0
2019-09-03 14:50:00,167.4,167.5,167.34,167.44,11268.0,160.2794,160.3751,160.222,160.3177,11268.0
2019-09-03 14:55:00,167.47,167.51,167.32,167.47,14423.0,160.3464,160.3847,160.2028,160.3464,14423.0
2019-09-03 15:00:00,167.5,167.52,167.19,167.2,12690.0,160.3751,160.3943,160.0783,160.0879,12690.0
2019-09-03 15:05:00,167.17,167.38,167.16,167.3,19655.0,160.0592,160.2603,160.0496,160.1837,19655.0
2019-09-03 15:10:00,167.3,167.32,167.2,167.28,40846.0,160.1837,160.2028,160.0879,160.1645,40846.0
2019-09-03 15:15:00,167.3,167.41,167.24,167.29,12997.0,160.1837,160.289,160.1262,160.1741,12997.0
2019-09-03 15:20:00,167.3,167.36,167.2,167.24,24627.0,160.1837,160.2411,160.0879,160.1262,24627.0
2019-09-03 15:25:00,167.25,167.44,167.24,167.38,18720.0,160.1358,160.3177,160.1262,160.2603,18720.0
2019-09-03 15:30:00,167.43,167.53,167.27,167.42,15385.0,160.3081,160.4039,160.1549,160.2985,15385.0
2019-09-03 15:35:00,167.42,167.48,167.25,167.28,20516.0,160.2985,160.356,160.1358,160.1645,20516.0
2019-09-03 15:40:00,167.28,167.38,167.16,167.33,33505.0,160.1645,160.2603,160.0496,160.2124,33505.0
2019-09-03 15:45:00,167.34,167.61,167.28,167.39,23958.0,160.222,160.4805,160.1645,160.2698,23958.0
2019-09-03 15:50:00,167.4,167.74,167.38,167.62,61720.0,160.2794,160.6049,160.2603,160.49,61720.0
2019-09-03 15:55:00,167.66,167.66,167.1,167.37,72594.0,160.5283,160.5283,159.9922,160.2507,72594.0
2019-09-04 09:30:00,168.46,168.9,168.46,168.53,11029.0,161.2943,161.7156,161.2943,161.3613,11029.0
2019-09-04 09:35:00,168.76,168.77,168.09,168.24,3343.0,161.5816,161.5911,160.9401,161.0837,3343.0
2019-09-04 09:40:00,168.25,168.65,167.91,168.47,34601.0,161.0932,161.4762,160.7677,161.3039,34601.0
2019-09-04 09:45:00,168.77,168.77,168.31,168.42,8964.0,161.5911,161.5911,161.1507,161.256,8964.0
2019-09-04 09:50:00,168.49,168.67,168.33,168.55,13794.0,161.323,161.4954,161.1698,161.3805,13794.0
2019-09-04 09:55:00,168.6,168.6,168.45,168.6,14071.0,161.4284,161.4284,161.2847,161.4284,14071.0
2019-09-04 10:00:00,168.64,168.71,168.47,168.53,18505.0,161.4667,161.5337,161.3039,161.3613,18505.0
2019-09-04 10:05:00,168.56,168.58,168.06,168.06,92229.0,161.3901,161.4092,160.9113,160.9113,92229.0
2019-09-04 10:10:00,167.99,168.17,167.71,168.17,9072.0,160.8443,161.0166,160.5762,161.0166,9072.0
2019-09-04 10:15:00,168.1,168.15,168.01,168.14,4417.0,160.9496,160.9975,160.8635,160.9879,4417.0
2019-09-04 10:20:00,168.06,168.12,168.0,168.07,7725.0,160.9113,160.9688,160.8539,160.9209,7725.0
2019-09-04 10:25:00,168.01,168.13,167.96,168.07,13016.0,160.8635,160.9783,160.8156,160.9209,13016.0
2019-09-04 10:30:00,168.04,168.23,168.04,168.14,3224.0,160.8922,161.0741,160.8922,160.9879,3224.0
2019-09-04 10:35:00,168.13,168.14,168.01,168.1,4025.0,160.9783,160.9879,160.8635,160.9496,4025.0
2019-09-04 10:40:00,168.07,168.16,168.0,168.01,5995.0,160.9209,161.0071,160.8539,160.8635,5995.0
2019-09-04 10:45:00,168.04,168.08,167.91,168.03,11799.0,160.8922,160.9305,160.7677,160.8826,11799.0
2019-09-04 10:50:00,168.04,168.17,167.98,168.05,13111.0,160.8922,161.0166,160.8347,160.9018,13111.0
2019-09-04 10:55:00,168.01,168.14,168.0,168.13,8449.0,160.8635,160.9879,160.8539,160.9783,8449.0
2019-09-04 11:00:00,168.14,168.26,168.1,168.15,4173.0,160.9879,161.1028,160.9496,160.9975,4173.0
2019-09-04 11:05:00,168.14,168.25,168.04,168.11,7401.0,160.9879,161.0932,160.8922,160.9592,7401.0
2019-09-04 11:10:00,168.12,168.19,168.03,168.1,5125.0,160.9688,161.0358,160.8826,160.9496,5125.0
2019-09-04 11:15:00,168.14,168.17,168.1,168.13,3156.0,160.9879,161.0166,160.9496,160.9783,3156.0
2019-09-04 11:20:00,168.13,168.24,168.13,168.19,5842.0,160.9783,161.0837,160.9783,161.0358,5842.0
2019-09-04 11:25:00,168.18,168.42,168.08,168.39,8324.0,161.0262,161.256,160.9305,161.2273,8324.0
2019-09-04 11:30:00,168.38,168.48,168.27,168.48,2900.0,161.2177,161.3135,161.1124,161.3135,2900.0
2019-09-04 11:35:00,168.5,168.77,168.5,168.64,8103.0,161.3326,161.5911,161.3326,161.4667,8103.0
2019-09-04 11:40:00,168.64,168.92,168.63,168.89,5201.0,161.4667,161.7347,161.4571,161.706,5201.0
2019-09-04 11:45:00,168.93,169.06,168.87,168.92,13558.0,161.7443,161.8688,161.6869,161.7347,13558.0
2019-09-04 11:50:00,168.97,169.02,168.85,168.93,6543.0,161.7826,161.8305,161.6677,161.7443,6543.0
2019-09-04 11:55:00,168.91,169.05,168.88,168.99,8528.0,161.7252,161.8592,161.6964,161.8018,8528.0
2019-09-04 12:00:00,169.03,169.21,168.99,169.1,8075.0,161.8401,162.0124,161.8018,161.9071,8075.0
2019-09-04 12:05:00,169.12,169.17,168.95,169.14,6380.0,161.9262,161.9741,161.7635,161.9454,6380.0
2019-09-04 12:10:00,169.11,169.23,169.08,169.17,4828.0,161.9167,162.0316,161.8879,161.9741,4828.0
2019-09-04 12:15:00,169.22,169.22,168.97,169.02,4398.0,162.022,162.022,161.7826,161.8305,4398.0
2019-09-04 12:20:00,169.03,169.05,168.96,168.98,3409.0,161.8401,161.8592,161.773,161.7922,3409.0
2019-09-04 12:25:00,169.01,169.09,169.0,169.01,3484.0,161.8209,161.8975,161.8113,161.8209,3484.0
2019-09-04 12:30:00,169.03,169.07,168.85,168.91,8280.0,161.8401,161.8784,161.6677,161.7252,8280.0
2019-09-04 12:35:00,168.93,168.96,168.81,168.9,9130.0,161.7443,161.773,161.6294,161.7156,9130.0
2019-09-04 12:40:00,168.89,168.95,168.82,168.85,3200.0,161.706,161.7635,161.639,161.6677,3200.0
2019-09-04 12:45:00,168.87,169.04,168.87,169.04,3791.0,161.6869,161.8496,161.6869,161.8496,3791.0
2019-09-04 12:50:00,169.04,169.04,168.89,168.9,3939.0,161.8496,161.8496,161.706,161.7156,3939.0
2019-09-04 12:55:00,168.9,168.95,168.87,168.89,2171.0,161.7156,161.7635,161.6869,161.706,2171.0
2019-09-04 13:00:00,168.89,168.94,168.73,168.74,5885.0,161.706,161.7539,161.5528,161.5624,5885.0
2019-09-04 13:05:00,168.74,168.8,168.63,168.7,5106.0,161.5624,161.6198,161.4571,161.5241,5106.0
2019-09-04 13:10:00,168.72,168.79,168.68,168.79,6457.0,161.5433,161.6103,161.505,161.6103,6457.0
2019-09-04 13:15:00,168.81,168.81,168.7,168.71,2926.0,161.6294,161.6294,161.5241,161.5337,2926.0
2019-09-04 13:20:00,168.72,168.73,168.64,168.71,2506.0,161.5433,161.5528,161.4667,161.5337,2506.0
2019-09-04 13:25:00,168.69,168.7,168.63,168.68,1309.0,161.5145,161.5241,161.4571,161.505,1309.0
2019-09-04 13:30:00,168.69,168.69,168.5,168.5,2402.0,161.5145,161.5145,161.3326,161.3326,2402.0
2019-09-04 13:35:00,168.51,168.51,168.35,168.35,2265.0,161.3422,161.3422,161.189,161.189,2265.0
2019-09-04 13:40:00,168.37,168.43,168.28,168.39,7919.0,161.2081,161.2656,161.122,161.2273,7919.0
2019-09-04 13:45:00,168.4,168.62,168.4,168.62,16648.0,161.2369,161.4475,161.2369,161.4475,16648.0
2019-09-04 13:50:00,168.61,168.62,168.5,168.54,4026.0,161.4379,161.4475,161.3326,161.3709,4026.0
2019-09-04 13:55:00,168.52,168.53,168.45,168.48,4008.0,161.3518,161.3613,161.2847,161.3135,4008.0
2019-09-04 14:00:00,168.48,168.62,168.44,168.6,7398.0,161.3135,161.4475,161.2752,161.4284,7398.0
2019-09-04 14:05:00,168.57,168.68,168.57,168.61,3310.0,161.3996,161.505,161.3996,161.4379,3310.0
2019-09-04 14:10:00,168.63,168.63,168.39,168.58,8377.0,161.4571,161.4571,161.2273,161.4092,8377.0
2019-09-04 14:15:00,168.61,168.63,168.51,168.58,3168.0,161.4379,161.4571,161.3422,161.4092,3168.0
2019-09-04 14:20:00,168.55,168.61,168.51,168.56,4080.0,161.3805,161.4379,161.3422,161.3901,4080.0
2019-09-04 14:25:00,168.55,168.8,168.51,168.76,5564.0,161.3805,161.6198,161.3422,161.5816,5564.0
2019-09-04 14:30:00,168.78,168.85,168.72,168.85,5975.0,161.6007,161.6677,161.5433,161.6677,5975.0
2019-09-04 14:35:00,168.83,168.85,168.78,168.8,2715.0,161.6486,161.6677,161.6007,161.6198,2715.0
2019-09-04 14:40:00,168.8,169.03,168.79,168.89,10905.0,161.6198,161.8401,161.6103,161.706,10905.0
2019-09-04 14:45:00,168.88,169.05,168.88,168.89,6576.0,161.6964,161.8592,161.6964,161.706,6576.0
2019-09-04 14:50:00,168.93,168.94,168.81,168.89,6200.0,161.7443,161.7539,161.6294,161.706,6200.0
2019-09-04 14:55:00,168.93,168.95,168.8,168.82,2800.0,161.7443,161.7635,161.6198,161.639,2800.0
2019-09-04 15:00:00,168.8,168.86,168.75,168.86,3621.0,161.6198,161.6773,161.572,161.6773,3621.0
2019-09-04 15:05:00,168.85,168.88,168.77,168.83,4600.0,161.6677,161.6964,161.5911,161.6486,4600.0
2019-09-04 15:10:00,168.85,169.18,168.84,169.18,11593.0,161.6677,161.9837,161.6581,161.9837,11593.0
2019-09-04 15:15:00,169.17,169.18,169.01,169.07,5717.0,161.9741,161.9837,161.8209,161.8784,5717.0
2019-09-04 15:20:00,169.05,169.13,169.04,169.09,5606.0,161.8592,161.9358,161.8496,161.8975,5606.0
2019-09-04 15:25:00,169.1,169.29,169.06,169.26,10154.0,161.9071,162.089,161.8688,162.0603,10154.0
2019-09-04 15:30:00,169.28,169.41,169.25,169.39,34879.0,162.0794,162.2039,162.0507,162.1848,34879.0
2019-09-04 15:35:00,169.37,169.43,169.24,169.37,13408.0,162.1656,162.2231,162.0411,162.1656,13408.0
2019-09-04 15:40:00,169.37,169.7,169.37,169.66,28780.0,162.1656,162.4816,162.1656,162.4433,28780.0
2019-09-04 15:45:00,169.67,169.81,169.62,169.7,40102.0,162.4528,162.5869,162.405,162.4816,40102.0
2019-09-04 15:50:00,169.71,169.86,169.64,169.78,43296.0,162.4911,162.6348,162.4241,162.5582,43296.0
2019-09-04 15:55:00,169.76,169.89,169.65,169.83,84620.0,162.539,162.6635,162.4337,162.606,84620.0
2019-09-05 09:30:00,172.19,172.69,171.65,172.66,89400.0,164.8657,165.3444,164.3486,165.3157,89400.0
2019-09-05 09:35:00,172.48,173.26,172.43,173.09,47199.0,165.1433,165.8901,165.0954,165.7274,47199.0
2019-09-05 09:40:00,173.17,173.5,172.93,173.24,44230.0,165.804,166.1199,165.5742,165.871,44230.0
2019-09-05 09:45:00,173.34,173.92,173.09,173.84,15236.0,165.9667,166.5221,165.7274,166.4455,15236.0
2019-09-05 09:50:00,173.85,174.41,173.79,174.0,29243.0,166.455,166.9912,166.3976,166.5987,29243.0
2019-09-05 09:55:00,173.98,174.34,173.69,174.14,23139.0,166.5795,166.9242,166.3018,166.7327,23139.0
2019-09-05 10:00:00,174.13,174.88,174.0,174.17,21916.0,166.7231,167.4412,166.5987,166.7614,21916.0
2019-09-05 10:05:00,174.3,175.16,174.2,175.16,21904.0,166.8859,167.7093,166.7902,167.7093,21904.0
2019-09-05 10:10:00,175.16,175.48,174.81,175.0,18172.0,167.7093,168.0157,167.3742,167.5561,18172.0
2019-09-05 10:15:00,174.97,175.14,174.8,175.01,13418.0,167.5274,167.6902,167.3646,167.5657,13418.0
2019-09-05 10:20:00,174.95,175.05,174.31,174.36,14003.0,167.5083,167.604,166.8955,166.9433,14003.0
2019-09-05 10:25:00,174.28,175.08,174.08,175.06,95660.0,166.8667,167.6327,166.6753,167.6136,95660.0
2019-09-05 10:30:00,175.06,175.08,174.9,175.01,26252.0,167.6136,167.6327,167.4604,167.5657,26252.0
2019-09-05 10:35:00,174.98,175.05,174.3,174.35,26346.0,167.537,167.604,166.8859,166.9338,26346.0
2019-09-05 10:40:00,174.5,174.72,174.14,174.57,39923.0,167.0774,167.288,166.7327,167.1444,39923.0
2019-09-05 10:45:00,174.6,174.67,174.32,174.47,15360.0,167.1731,167.2402,166.905,167.0487,15360.0
2019-09-05 10:50:00,174.47,174.53,174.12,174.39,21937.0,167.0487,167.1061,166.7136,166.9721,21937.0
2019-09-05 10:55:00,174.4,174.44,174.31,174.41,13187.0,166.9816,167.0199,166.8955,166.9912,13187.0
2019-09-05 11:00:00,174.42,174.53,174.17,174.37,34548.0,167.0008,167.1061,166.7614,166.9529,34548.0
2019-09-05 11:05:00,174.34,174.54,174.27,174.37,11215.0,166.9242,167.1157,166.8572,166.9529,11215.0
2019-09-05 11:10:00,174.32,174.48,174.18,174.44,80741.0,166.905,167.0582,166.771,167.0199,80741.0
2019-09-05 11:15:00,174.45,174.54,174.04,174.21,24186.0,167.0295,167.1157,166.637,166.7997,24186.0
2019-09-05 11:20:00,174.16,174.4,174.11,174.11,6898.0,166.7519,166.9816,166.704,166.704,6898.0
2019-09-05 11:25:00,174.16,174.53,174.12,174.45,10144.0,166.7519,167.1061,166.7136,167.0295,10144.0
2019-09-05 11:30:00,174.41,174.41,174.17,174.34,11319.0,166.9912,166.9912,166.7614,166.9242,11319.0
2019-09-05 11:35:00,174.38,174.49,174.11,174.14,9313.0,166.9625,167.0678,166.704,166.7327,9313.0
2019-09-05 11:40:00,174.19,174.2,173.78,174.07,24084.0,166.7806,166.7902,166.388,166.6657,24084.0
2019-09-05 11:45:00,174.02,174.1,173.95,174.0,10053.0,166.6178,166.6944,166.5508,166.5987,10053.0
2019-09-05 11:50:00,174.0,174.08,173.74,173.77,24362.0,166.5987,166.6753,166.3497,166.3784,24362.0
2019-09-05 11:55:00,173.77,173.8,173.56,173.56,9204.0,166.3784,166.4072,166.1774,166.1774,9204.0
2019-09-05 12:00:00,173.61,173.7,173.5,173.66,7000.0,166.2252,166.3114,166.1199,166.2731,7000.0
2019-09-05 12:05:00,173.54,173.66,173.38,173.62,12049.0,166.1582,166.2731,166.005,166.2348,12049.0
2019-09-05 12:10:00,173.58,174.02,173.57,174.01,9141.0,166.1965,166.6178,166.187,166.6082,9141.0
2019-09-05 12:15:00,174.07,174.15,173.89,174.03,13910.0,166.6657,166.7423,166.4933,166.6274,13910.0
2019-09-05 12:20:00,174.07,174.07,173.63,173.78,19916.0,166.6657,166.6657,166.2444,166.388,19916.0
2019-09-05 12:25:00,173.78,173.79,173.45,173.71,4352.0,166.388,166.3976,166.0721,166.321,4352.0
2019-09-05 12:30:00,173.65,173.68,173.38,173.5,12880.0,166.2635,166.2923,166.005,166.1199,12880.0
2019-09-05 12:35:00,173.53,173.6,173.45,173.49,17855.0,166.1487,166.2157,166.0721,166.1104,17855.0
2019-09-05 12:40:00,173.5,173.54,173.39,173.5,30454.0,166.1199,166.1582,166.0146,166.1199,30454.0
2019-09-05 12:45:00,173.5,173.55,173.45,173.47,15867.0,166.1199,166.1678,166.0721,166.0912,15867.0
2019-09-05 12:50:00,173.49,173.54,173.38,173.49,41876.0,166.1104,166.1582,166.005,166.1104,41876.0
2019-09-05 12:55:00,173.51,173.54,173.16,173.5,77130.0,166.1295,166.1582,165.7944,166.1199,77130.0
2019-09-05 13:00:00,173.5,173.71,173.45,173.49,6639.0,166.1199,166.321,166.0721,166.1104,6639.0
2019-09-05 13:05:00,173.52,173.65,173.41,173.52,11336.0,166.1391,166.2635,166.0338,166.1391,11336.0
2019-09-05 13:10:00,173.55,173.62,173.49,173.61,2775.0,166.1678,166.2348,166.1104,166.2252,2775.0
2019-09-05 13:15:00,173.63,173.88,173.63,173.73,6033.0,166.2444,166.4838,166.2444,166.3401,6033.0
2019-09-05 13:20:00,173.74,173.74,173.56,173.74,4405.0,166.3497,166.3497,166.1774,166.3497,4405.0
2019-09-05 13:25:00,173.7,173.87,173.7,173.86,4878.0,166.3114,166.4742,166.3114,166.4646,4878.0
2019-09-05 13:30:00,173.85,173.97,173.52,173.53,9847.0,166.455,166.5699,166.1391,166.1487,9847.0
2019-09-05 13:35:00,173.52,173.68,173.45,173.64,5697.0,166.1391,166.2923,166.0721,166.254,5697.0
2019-09-05 13:40:00,173.59,173.66,173.48,173.58,4606.0,166.2061,166.2731,166.1008,166.1965,4606.0
2019-09-05 13:45:00,173.63,173.69,173.45,173.55,5444.0,166.2444,166.3018,166.0721,166.1678,5444.0
2019-09-05 13:50:00,173.51,173.58,173.23,173.48,14480.0,166.1295,166.1965,165.8614,166.1008,14480.0
2019-09-05 13:55:00,173.47,173.56,173.36,173.39,4070.0,166.0912,166.1774,165.9859,166.0146,4070.0
2019-09-05 14:00:00,173.39,173.66,173.23,173.65,10976.0,166.0146,166.2731,165.8614,166.2635,10976.0
2019-09-05 14:05:00,173.68,173.76,173.61,173.69,7466.0,166.2923,166.3689,166.2252,166.3018,7466.0
2019-09-05 14:10:00,173.76,173.94,173.76,173.83,5256.0,166.3689,166.5412,166.3689,166.4359,5256.0
2019-09-05 14:15:00,173.86,174.1,173.79,174.06,5890.0,166.4646,166.6944,166.3976,166.6561,5890.0
2019-09-05 14:20:00,174.01,174.12,173.78,174.0,18070.0,166.6082,166.7136,166.388,166.5987,18070.0
2019-09-05 14:25:00,174.03,174.15,173.95,174.06,14775.0,166.6274,166.7423,166.5508,166.6561,14775.0
2019-09-05 14:30:00,174.08,174.09,173.99,174.06,19995.0,166.6753,166.6848,166.5891,166.6561,19995.0
2019-09-05 14:35:00,174.06,174.21,173.9,174.09,55345.0,166.6561,166.7997,166.5029,166.6848,55345.0
2019-09-05 14:40:00,174.1,174.58,174.08,174.55,16350.0,166.6944,167.154,166.6753,167.1253,16350.0
2019-09-05 14:45:00,174.56,174.91,174.55,174.83,15963.0,167.1348,167.47,167.1253,167.3934,15963.0
2019-09-05 14:50:00,174.81,174.86,174.37,174.39,10667.0,167.3742,167.4221,166.9529,166.9721,10667.0
2019-09-05 14:55:00,174.42,174.58,174.39,174.55,8715.0,167.0008,167.154,166.9721,167.1253,8715.0
2019-09-05 15:00:00,174.5,174.82,174.5,174.57,13372.0,167.0774,167.3838,167.0774,167.1444,13372.0
2019-09-05 15:05:00,174.64,174.76,174.49,174.56,13287.0,167.2114,167.3263,167.0678,167.1348,13287.0
2019-09-05 15:10:00,174.59,174.71,174.5,174.6,9711.0,167.1636,167.2785,167.0774,167.1731,9711.0
2019-09-05 15:15:00,174.64,174.65,174.52,174.52,6910.0,167.2114,167.221,167.0965,167.0965,6910.0
2019-09-05 15:20:00,174.58,174.69,174.58,174.64,13198.0,167.154,167.2593,167.154,167.2114,13198.0
2019-09-05 15:25:00,174.65,174.83,174.65,174.79,14724.0,167.221,167.3934,167.221,167.3551,14724.0
2019-09-05 15:30:00,174.81,175.14,174.79,175.14,17131.0,167.3742,167.6902,167.3551,167.6902,17131.0
2019-09-05 15:35:00,175.15,175.16,174.83,174.85,21491.0,167.6997,167.7093,167.3934,167.4125,21491.0
2019-09-05 15:40:00,174.84,174.91,174.68,174.86,25041.0,167.4029,167.47,167.2497,167.4221,25041.0
2019-09-05 15:45:00,174.86,175.01,174.71,174.92,35138.0,167.4221,167.5657,167.2785,167.4795,35138.0
2019-09-05 15:50:00,174.9,175.35,174.79,175.25,59888.0,167.4604,167.8912,167.3551,167.7955,59888.0
2019-09-05 15:55:00,175.25,175.48,174.49,174.8,155303.0,167.7955,168.0157,167.0678,167.3646,155303.0
2019-09-06 09:30:00,174.63,174.78,173.46,174.12,38000.0,167.2019,167.3455,166.0816,166.7136,38000.0
2019-09-06 09:35:00,174.24,174.24,173.14,173.49,13303.0,166.8285,166.8285,165.7752,166.1104,13303.0
2019-09-06 09:40:00,173.62,174.84,173.62,174.62,12168.0,166.2348,167.4029,166.2348,167.1923,12168.0
2019-09-06 09:45:00,174.62,175.06,174.62,174.85,8477.0,167.1923,167.6136,167.1923,167.4125,8477.0
2019-09-06 09:50:00,174.95,174.95,174.42,174.94,7957.0,167.5083,167.5083,167.0008,167.4987,7957.0
2019-09-06 09:55:00,174.98,174.98,174.42,174.67,11087.0,167.537,167.537,167.0008,167.2402,11087.0
2019-09-06 10:00:00,174.74,174.87,174.6,174.83,9053.0,167.3072,167.4317,167.1731,167.3934,9053.0
2019-09-06 10:05:00,174.83,174.89,174.51,174.59,13223.0,167.3934,167.4508,167.087,167.1636,13223.0
2019-09-06 10:10:00,174.55,174.85,174.53,174.68,5000.0,167.1253,167.4125,167.1061,167.2497,5000.0
2019-09-06 10:15:00,174.74,174.86,174.62,174.64,6120.0,167.3072,167.4221,167.1923,167.2114,6120.0
2019-09-06 10:20:00,174.66,174.99,174.6,174.99,4207.0,167.2306,167.5465,167.1731,167.5465,4207.0
2019-09-06 10:25:00,175.0,175.28,175.0,175.21,20429.0,167.5561,167.8242,167.5561,167.7572,20429.0
2019-09-06 10:30:00,175.25,175.28,175.12,175.26,7607.0,167.7955,167.8242,167.671,167.8051,7607.0
2019-09-06 10:35:00,175.26,175.28,175.12,175.18,10619.0,167.8051,167.8242,167.671,167.7285,10619.0
2019-09-06 10:40:00,175.16,175.36,175.16,175.31,6067.0,167.7093,167.9008,167.7093,167.8529,6067.0
2019-09-06 10:45:00,175.37,175.37,175.08,175.18,12395.0,167.9104,167.9104,167.6327,167.7285,12395.0
2019-09-06 10:50:00,175.19,175.23,175.09,175.12,8945.0,167.738,167.7763,167.6423,167.671,8945.0
2019-09-06 10:55:00,175.1,175.17,174.95,175.06,15188.0,167.6519,167.7189,167.5083,167.6136,15188.0
2019-09-06 11:00:00,175.08,175.11,174.99,175.02,11096.0,167.6327,167.6614,167.5465,167.5753,11096.0
2019-09-06 11:05:00,175.05,175.05,174.9,174.9,12537.0,167.604,167.604,167.4604,167.4604,12537.0
2019-09-06 11:10:00,174.9,174.95,174.73,174.84,12842.0,167.4604,167.5083,167.2976,167.4029,12842.0
2019-09-06 11:15:00,174.85,174.92,174.75,174.91,11384.0,167.4125,167.4795,167.3168,167.47,11384.0
2019-09-06 11:20:00,174.88,175.07,174.82,175.07,5755.0,167.4412,167.6231,167.3838,167.6231,5755.0
2019-09-06 11:25:00,175.09,175.18,175.06,175.13,5090.0,167.6423,167.7285,167.6136,167.6806,5090.0
2019-09-06 11:30:00,175.16,175.19,175.0,175.15,7053.0,167.7093,167.738,167.5561,167.6997,7053.0
2019-09-06 11:35:00,175.14,175.41,175.14,175.3,8676.0,167.6902,167.9487,167.6902,167.8434,8676.0
2019-09-06 11:40:00,175.3,175.33,175.15,175.24,5617.0,167.8434,167.8721,167.6997,167.7859,5617.0
2019-09-06 11:45:00,175.22,175.38,175.13,175.33,12015.0,167.7668,167.92,167.6806,167.8721,12015.0
2019-09-06 11:50:00,175.33,175.48,175.28,175.43,6442.0,167.8721,168.0157,167.8242,167.9678,6442.0
2019-09-06 11:55:00,175.43,175.53,175.36,175.47,9424.0,167.9678,168.0636,167.9008,168.0061,9424.0
2019-09-06 12:00:00,175.47,175.48,175.25,175.3,5801.0,168.0061,168.0157,167.7955,167.8434,5801.0
2019-09-06 12:05:00,175.29,175.36,175.26,175.36,5110.0,167.8338,167.9008,167.8051,167.9008,5110.0
2019-09-06 12:10:00,175.36,175.45,175.32,175.34,8920.0,167.9008,167.987,167.8625,167.8817,8920.0
2019-09-06 12:15:00,175.34,175.42,175.3,175.34,11807.0,167.8817,167.9583,167.8434,167.8817,11807.0
2019-09-06 12:20:00,175.32,175.4,175.28,175.31,14525.0,167.8625,167.9391,167.8242,167.8529,14525.0
2019-09-06 12:25:00,175.31,175.43,175.29,175.4,9916.0,167.8529,167.9678,167.8338,167.9391,9916.0
2019-09-06 12:30:00,175.44,175.49,175.32,175.47,24901.0,167.9774,168.0253,167.8625,168.0061,24901.0
2019-09-06 12:35:00,175.46,175.66,175.44,175.61,11004.0,167.9966,168.188,167.9774,168.1402,11004.0
2019-09-06 12:40:00,175.61,175.61,175.47,175.54,25890.0,168.1402,168.1402,168.0061,168.0732,25890.0
2019-09-06 12:45:00,175.51,175.54,175.21,175.22,39694.0,168.0444,168.0732,167.7572,167.7668,39694.0
2019-09-06 12:50:00,175.22,175.44,175.2,175.4,19487.0,167.7668,167.9774,167.7476,167.9391,19487.0
2019-09-06 12:55:00,175.39,175.52,175.35,175.52,16298.0,167.9295,168.054,167.8912,168.054,16298.0
2019-09-06 13:00:00,175.52,175.69,175.52,175.61,13369.0,168.054,168.2168,168.054,168.1402,13369.0
2019-09-06 13:05:00,175.6,175.68,175.57,175.62,8199.0,168.1306,168.2072,168.1019,168.1498,8199.0
2019-09-06 13:10:00,175.64,175.95,175.62,175.72,21522.0,168.1689,168.4657,168.1498,168.2455,21522.0
2019-09-06 13:15:00,175.72,175.8,175.67,175.77,8917.0,168.2455,168.3221,168.1976,168.2934,8917.0
2019-09-06 13:20:00,175.77,175.84,175.72,175.82,6231.0,168.2934,168.3604,168.2455,168.3412,6231.0
2019-09-06 13:25:00,175.79,175.91,175.77,175.87,7185.0,168.3125,168.4274,168.2934,168.3891,7185.0
2019-09-06 13:30:00,175.87,175.92,175.77,175.84,7918.0,168.3891,168.437,168.2934,168.3604,7918.0
2019-09-06 13:35:00,175.84,175.92,175.82,175.82,8386.0,168.3604,168.437,168.3412,168.3412,8386.0
2019-09-06 13:40:00,175.81,175.81,175.53,175.59,5163.0,168.3317,168.3317,168.0636,168.121,5163.0
2019-09-06 13:45:00,175.59,175.63,175.57,175.6,5945.0,168.121,168.1593,168.1019,168.1306,5945.0
2019-09-06 13:50:00,175.6,175.67,175.54,175.55,6925.0,168.1306,168.1976,168.0732,168.0827,6925.0
2019-09-06 13:55:00,175.54,175.54,175.27,175.44,27108.0,168.0732,168.0732,167.8146,167.9774,27108.0
2019-09-06 14:00:00,175.42,175.49,175.35,175.45,13003.0,167.9583,168.0253,167.8912,167.987,13003.0
2019-09-06 14:05:00,175.4,175.57,175.34,175.42,17907.0,167.9391,168.1019,167.8817,167.9583,17907.0
2019-09-06 14:10:00,175.4,175.54,175.4,175.54,9863.0,167.9391,168.0732,167.9391,168.0732,9863.0
2019-09-06 14:15:00,175.53,175.53,175.09,175.14,23141.0,168.0636,168.0636,167.6423,167.6902,23141.0
2019-09-06 14:20:00,175.15,175.28,175.06,175.22,35102.0,167.6997,167.8242,167.6136,167.7668,35102.0
2019-09-06 14:25:00,175.22,175.26,175.04,175.21,11849.0,167.7668,167.8051,167.5944,167.7572,11849.0
2019-09-06 14:30:00,175.2,175.3,175.17,175.3,4669.0,167.7476,167.8434,167.7189,167.8434,4669.0
2019-09-06 14:35:00,175.3,175.38,175.24,175.3,7729.0,167.8434,167.92,167.7859,167.8434,7729.0
2019-09-06 14:40:00,175.32,175.34,175.24,175.28,6538.0,167.8625,167.8817,167.7859,167.8242,6538.0
2019-09-06 14:45:00,175.26,175.34,175.21,175.29,6480.0,167.8051,167.8817,167.7572,167.8338,6480.0
2019-09-06 14:50:00,175.27,175.35,175.26,175.32,5195.0,167.8146,167.8912,167.8051,167.8625,5195.0
2019-09-06 14:55:00,175.3,175.3,175.07,175.12,8058.0,167.8434,167.8434,167.6231,167.671,8058.0
2019-09-06 15:00:00,175.13,175.24,175.12,175.24,6012.0,167.6806,167.7859,167.671,167.7859,6012.0
2019-09-06 15:05:00,175.24,175.25,175.15,175.17,7147.0,167.7859,167.7955,167.6997,167.7189,7147.0
2019-09-06 15:10:00,175.18,175.25,175.0,175.21,10441.0,167.7285,167.7955,167.5561,167.7572,10441.0
2019-09-06 15:15:00,175.21,175.21,175.01,175.06,6188.0,167.7572,167.7572,167.5657,167.6136,6188.0
2019-09-06 15:20:00,175.03,175.21,175.0,175.21,14723.0,167.5848,167.7572,167.5561,167.7572,14723.0
2019-09-06 15:25:00,175.19,175.27,175.12,175.14,26587.0,167.738,167.8146,167.671,167.6902,26587.0
2019-09-06 15:30:00,175.15,175.15,174.87,174.94,17805.0,167.6997,167.6997,167.4317,167.4987,17805.0
2019-09-06 15:35:00,174.92,175.04,174.75,174.75,26748.0,167.4795,167.5944,167.3168,167.3168,26748.0
2019-09-06 15:40:00,174.77,174.81,174.55,174.56,21883.0,167.3359,167.3742,167.1253,167.1348,21883.0
2019-09-06 15:45:00,174.55,174.65,174.46,174.65,32316.0,167.1253,167.221,167.0391,167.221,32316.0
2019-09-06 15:50:00,174.63,174.66,174.45,174.53,50806.0,167.2019,167.2306,167.0295,167.1061,50806.0
2019-09-06 15:55:00,174.52,174.52,174.16,174.4,105211.0,167.0965,167.0965,166.7519,166.9816,105211.0
2019-09-09 09:30:00,175.27,175.91,173.74,173.74,53983.0,167.8146,168.4274,166.3497,166.3497,53983.0
2019-09-09 09:35:00,173.78,173.83,172.89,173.0,15755.0,166.388,166.4359,165.5359,165.6412,15755.0
2019-09-09 09:40:00,173.03,173.44,173.02,173.44,14520.0,165.6699,166.0625,165.6603,166.0625,14520.0
2019-09-09 09:45:00,173.31,173.64,172.84,172.84,18700.0,165.938,166.254,165.488,165.488,18700.0
2019-09-09 09:50:00,172.86,173.01,172.7,172.95,18458.0,165.5072,165.6508,165.354,165.5933,18458.0
2019-09-09 09:55:00,173.13,173.13,172.3,172.54,59320.0,165.7657,165.7657,164.971,165.2008,59320.0
2019-09-09 10:00:00,172.59,172.79,172.3,172.4,40479.0,165.2486,165.4401,164.971,165.0667,40479.0
2019-09-09 10:05:00,172.46,172.72,172.33,172.54,28784.0,165.1242,165.3731,164.9997,165.2008,28784.0
2019-09-09 10:10:00,172.47,172.57,171.33,171.33,75465.0,165.1337,165.2295,164.0422,164.0422,75465.0
2019-09-09 10:15:00,171.34,171.79,171.04,171.56,23399.0,164.0518,164.4827,163.7646,164.2624,23399.0
2019-09-09 10:20:00,171.6,171.65,171.36,171.56,30680.0,164.3007,164.3486,164.071,164.2624,30680.0
2019-09-09 10:25:00,171.54,171.57,171.08,171.2,21688.0,164.2433,164.272,163.8029,163.9178,21688.0
2019-09-09 10:30:00,171.17,171.74,171.15,171.74,11882.0,163.889,164.4348,163.8699,164.4348,11882.0
2019-09-09 10:35:00,171.78,171.98,171.7,171.7,6992.0,164.4731,164.6646,164.3965,164.3965,6992.0
2019-09-09 10:40:00,171.69,171.73,170.84,170.91,44511.0,164.3869,164.4252,163.5731,163.6401,44511.0
2019-09-09 10:45:00,170.96,171.57,170.96,171.29,28849.0,163.688,164.272,163.688,164.0039,28849.0
2019-09-09 10:50:00,171.3,171.61,171.29,171.43,9214.0,164.0135,164.3103,164.0039,164.138,9214.0
2019-09-09 10:55:00,171.37,171.54,171.28,171.32,14697.0,164.0805,164.2433,163.9944,164.0327,14697.0
2019-09-09 11:00:00,171.35,171.39,171.06,171.28,22554.0,164.0614,164.0997,163.7837,163.9944,22554.0
2019-09-09 11:05:00,171.28,171.29,170.78,170.78,31436.0,163.9944,164.0039,163.5156,163.5156,31436.0
2019-09-09 11:10:00,170.8,170.85,170.35,170.85,12703.0,163.5348,163.5826,163.1039,163.5826,12703.0
2019-09-09 11:15:00,170.74,171.03,170.7,170.94,9285.0,163.4773,163.755,163.439,163.6688,9285.0
2019-09-09 11:20:00,170.94,171.06,170.7,170.76,13752.0,163.6688,163.7837,163.439,163.4965,13752.0
2019-09-09 11:25:00,170.74,170.87,170.71,170.76,11913.0,163.4773,163.6018,163.4486,163.4965,11913.0
2019-09-09 11:30:00,170.74,171.26,170.73,171.25,12357.0,163.4773,163.9752,163.4678,163.9656,12357.0
2019-09-09 11:35:00,171.28,171.38,171.15,171.28,17116.0,163.9944,164.0901,163.8699,163.9944,17116.0
2019-09-09 11:40:00,171.2,171.54,171.11,171.3,29353.0,163.9178,164.2433,163.8316,164.0135,29353.0
2019-09-09 11:45:00,171.39,171.66,171.25,171.62,46159.0,164.0997,164.3582,163.9656,164.3199,46159.0
2019-09-09 11:50:00,171.59,171.6,170.96,170.98,51070.0,164.2912,164.3007,163.688,163.7071,51070.0
2019-09-09 11:55:00,170.98,171.13,170.85,171.02,21158.0,163.7071,163.8507,163.5826,163.7454,21158.0
2019-09-09 12:00:00,171.02,171.11,170.9,171.11,4581.0,163.7454,163.8316,163.6305,163.8316,4581.0
2019-09-09 12:05:00,171.14,171.28,170.93,171.03,11889.0,163.8603,163.9944,163.6592,163.755,11889.0
2019-09-09 12:10:00,170.97,171.01,170.74,170.89,23245.0,163.6975,163.7358,163.4773,163.6209,23245.0
2019-09-09 12:15:00,170.87,170.89,170.44,170.67,30550.0,163.6018,163.6209,163.1901,163.4103,30550.0
2019-09-09 12:20:00,170.68,170.8,170.49,170.79,9716.0,163.4199,163.5348,163.238,163.5252,9716.0
2019-09-09 12:25:00,170.79,171.0,170.66,170.66,18582.0,163.5252,163.7263,163.4007,163.4007,18582.0
2019-09-09 12:30:00,170.66,171.01,170.66,170.92,17817.0,163.4007,163.7358,163.4007,163.6497,17817.0
2019-09-09 12:35:00,170.92,170.92,170.55,170.64,9084.0,163.6497,163.6497,163.2954,163.3816,9084.0
2019-09-09 12:40:00,170.7,170.95,170.63,170.78,13004.0,163.439,163.6784,163.372,163.5156,13004.0
2019-09-09 12:45:00,170.76,170.79,170.6,170.6,3951.0,163.4965,163.5252,163.3433,163.3433,3951.0
2019-09-09 12:50:00,170.63,171.3,170.63,171.22,19281.0,163.372,164.0135,163.372,163.9369,19281.0
2019-09-09 12:55:00,171.22,171.27,171.15,171.19,14098.0,163.9369,163.9848,163.8699,163.9082,14098.0
2019-09-09 13:00:00,171.19,171.28,171.0,171.04,11174.0,163.9082,163.9944,163.7263,163.7646,11174.0
2019-09-09 13:05:00,171.04,171.13,170.94,171.06,11800.0,163.7646,163.8507,163.6688,163.7837,11800.0
2019-09-09 13:10:00,171.08,171.31,171.08,171.18,6466.0,163.8029,164.0231,163.8029,163.8986,6466.0
2019-09-09 13:15:00,171.17,171.25,171.01,171.01,5055.0,163.889,163.9656,163.7358,163.7358,5055.0
2019-09-09 13:20:00,170.97,171.09,170.86,170.86,4908.0,163.6975,163.8124,163.5922,163.5922,4908.0
2019-09-09 13:25:00,170.78,170.82,170.5,170.61,6132.0,163.5156,163.5539,163.2475,163.3529,6132.0
2019-09-09 13:30:00,170.59,170.63,170.45,170.52,8549.0,163.3337,163.372,163.1997,163.2667,8549.0
2019-09-09 13:35:00,170.56,170.56,170.35,170.35,26871.0,163.305,163.305,163.1039,163.1039,26871.0
2019-09-09 13:40:00,170.29,170.39,170.16,170.17,10904.0,163.0465,163.1422,162.922,162.9316,10904.0
2019-09-09 13:45:00,170.17,170.57,170.04,170.54,9396.0,162.9316,163.3146,162.8071,163.2858,9396.0
2019-09-09 13:50:00,170.61,170.71,170.47,170.59,7891.0,163.3529,163.4486,163.2188,163.3337,7891.0
2019-09-09 13:55:00,170.55,170.6,170.26,170.27,7981.0,163.2954,163.3433,163.0177,163.0273,7981.0
2019-09-09 14:00:00,170.28,170.48,170.21,170.45,28290.0,163.0369,163.2284,162.9699,163.1997,28290.0
2019-09-09 14:05:00,170.44,170.48,170.1,170.26,31458.0,163.1901,163.2284,162.8646,163.0177,31458.0
2019-09-09 14:10:00,170.24,170.24,169.74,169.79,14136.0,162.9986,162.9986,162.5199,162.5677,14136.0
2019-09-09 14:15:00,169.74,170.08,169.68,169.8,19574.0,162.5199,162.8454,162.4624,162.5773,19574.0
2019-09-09 14:20:00,169.77,169.8,169.47,169.6,26345.0,162.5486,162.5773,162.2614,162.3858,26345.0
2019-09-09 14:25:00,169.67,169.67,169.46,169.48,5888.0,162.4528,162.4528,162.2518,162.2709,5888.0
2019-09-09 14:30:00,169.51,170.1,169.48,170.06,22157.0,162.2996,162.8646,162.2709,162.8263,22157.0
2019-09-09 14:35:00,170.0,170.25,169.89,170.14,15940.0,162.7688,163.0082,162.6635,162.9029,15940.0
2019-09-09 14:40:00,170.19,170.28,170.03,170.14,10812.0,162.9507,163.0369,162.7975,162.9029,10812.0
2019-09-09 14:45:00,170.18,170.29,170.04,170.08,10373.0,162.9411,163.0465,162.8071,162.8454,10373.0
2019-09-09 14:50:00,170.09,170.14,169.95,170.03,24715.0,162.855,162.9029,162.7209,162.7975,24715.0
2019-09-09 14:55:00,170.02,170.18,170.01,170.04,8634.0,162.788,162.9411,162.7784,162.8071,8634.0
2019-09-09 15:00:00,170.03,170.22,169.93,170.12,15008.0,162.7975,162.9794,162.7018,162.8837,15008.0
2019-09-09 15:05:00,170.12,170.12,169.99,170.12,10485.0,162.8837,162.8837,162.7592,162.8837,10485.0
2019-09-09 15:10:00,170.07,170.48,170.07,170.4,12021.0,162.8358,163.2284,162.8358,163.1518,12021.0
2019-09-09 15:15:00,170.4,170.65,170.39,170.62,16256.0,163.1518,163.3912,163.1422,163.3624,16256.0
2019-09-09 15:20:00,170.68,170.7,170.47,170.47,8484.0,163.4199,163.439,163.2188,163.2188,8484.0
2019-09-09 15:25:00,170.48,170.54,170.41,170.5,16126.0,163.2284,163.2858,163.1614,163.2475,16126.0
2019-09-09 15:30:00,170.52,170.56,170.43,170.55,13891.0,163.2667,163.305,163.1805,163.2954,13891.0
2019-09-09 15:35:00,170.53,170.59,170.36,170.54,17612.0,163.2763,163.3337,163.1135,163.2858,17612.0
2019-09-09 15:40:00,170.55,170.58,170.32,170.58,26931.0,163.2954,163.3241,163.0752,163.3241,26931.0
2019-09-09 15:45:00,170.57,170.6,170.35,170.37,31260.0,163.3146,163.3433,163.1039,163.1231,31260.0
2019-09-09 15:50:00,170.36,170.56,170.34,170.54,49048.0,163.1135,163.305,163.0943,163.2858,49048.0
2019-09-09 15:55:00,170.5,170.79,170.49,170.73,148708.0,163.2475,163.5252,163.238,163.4678,148708.0
2019-09-10 09:30:00,169.69,169.69,167.06,167.15,32640.0,162.472,162.472,159.9539,160.04,32640.0
2019-09-10 09:35:00,167.17,167.68,166.43,167.39,24697.0,160.0592,160.5475,159.3507,160.2698,24697.0
2019-09-10 09:40:00,167.31,167.46,166.01,166.51,36971.0,160.1932,160.3368,158.9485,159.4273,36971.0
2019-09-10 09:45:00,166.39,167.31,165.79,166.59,31841.0,159.3124,160.1932,158.7379,159.5039,31841.0
2019-09-10 09:50:00,166.74,166.74,165.0,165.09,104040.0,159.6475,159.6475,157.9815,158.0677,104040.0
2019-09-10 09:55:00,165.15,165.23,164.7,164.85,51357.0,158.1251,158.2017,157.6942,157.8379,51357.0
2019-09-10 10:00:00,164.96,165.87,164.93,165.5,39040.0,157.9432,158.8145,157.9145,158.4602,39040.0
2019-09-10 10:05:00,165.43,165.99,165.14,165.94,26628.0,158.3932,158.9294,158.1155,158.8815,26628.0
2019-09-10 10:10:00,165.87,166.01,165.37,165.84,23809.0,158.8145,158.9485,158.3357,158.7858,23809.0
2019-09-10 10:15:00,165.84,167.05,165.75,166.86,17529.0,158.7858,159.9443,158.6996,159.7624,17529.0
2019-09-10 10:20:00,166.74,167.13,166.45,166.78,17046.0,159.6475,160.0209,159.3698,159.6858,17046.0
2019-09-10 10:25:00,166.81,167.21,166.8,166.82,10857.0,159.7145,160.0975,159.7049,159.7241,10857.0
2019-09-10 10:30:00,166.77,166.81,166.05,166.07,18404.0,159.6762,159.7145,158.9868,159.006,18404.0
2019-09-10 10:35:00,166.01,166.51,165.65,166.31,26916.0,158.9485,159.4273,158.6038,159.2358,26916.0
2019-09-10 10:40:00,166.25,166.58,166.11,166.23,14727.0,159.1783,159.4943,159.0443,159.1592,14727.0
2019-09-10 10:45:00,166.32,166.4,165.89,166.29,29226.0,159.2453,159.3219,158.8336,159.2166,29226.0
2019-09-10 10:50:00,166.25,166.42,165.97,166.15,44811.0,159.1783,159.3411,158.9102,159.0826,44811.0
2019-09-10 10:55:00,166.24,166.28,165.64,165.66,36223.0,159.1687,159.207,158.5943,158.6134,36223.0
2019-09-10 11:00:00,165.63,165.7,165.29,165.45,32478.0,158.5847,158.6517,158.2592,158.4123,32478.0
2019-09-10 11:05:00,165.45,165.57,165.27,165.52,35659.0,158.4123,158.5272,158.24,158.4794,35659.0
2019-09-10 11:10:00,165.53,165.58,165.12,165.16,32901.0,158.4889,158.5368,158.0964,158.1347,32901.0
2019-09-10 11:15:00,165.13,165.35,164.83,165.1,37233.0,158.106,158.3166,157.8187,158.0772,37233.0
2019-09-10 11:20:00,165.1,165.17,164.41,164.48,23721.0,158.0772,158.1443,157.4166,157.4836,23721.0
2019-09-10 11:25:00,164.45,164.73,164.36,164.46,19503.0,157.4549,157.723,157.3687,157.4645,19503.0
2019-09-10 11:30:00,164.45,164.54,164.33,164.42,9979.0,157.4549,157.5411,157.34,157.4262,9979.0
2019-09-10 11:35:00,164.42,164.44,164.2,164.29,7959.0,157.4262,157.4453,157.2155,157.3017,7959.0
2019-09-10 11:40:00,164.32,164.59,164.3,164.4,11561.0,157.3304,157.5889,157.3113,157.407,11561.0
2019-09-10 11:45:00,164.4,165.11,164.4,165.1,7679.0,157.407,158.0868,157.407,158.0772,7679.0
2019-09-10 11:50:00,165.12,165.47,164.95,165.13,13392.0,158.0964,158.4315,157.9336,158.106,13392.0
2019-09-10 11:55:00,165.18,165.23,165.0,165.21,7871.0,158.1538,158.2017,157.9815,158.1826,7871.0
2019-09-10 12:00:00,165.21,165.97,165.1,165.81,15895.0,158.1826,158.9102,158.0772,158.757,15895.0
2019-09-10 12:05:00,165.77,165.88,165.62,165.65,10639.0,158.7187,158.8241,158.5751,158.6038,10639.0
2019-09-10 12:10:00,165.62,165.79,165.55,165.69,11787.0,158.5751,158.7379,158.5081,158.6421,11787.0
2019-09-10 12:15:00,165.7,165.86,165.66,165.74,17626.0,158.6517,158.8049,158.6134,158.69,17626.0
2019-09-10 12:20:00,165.77,166.12,165.75,166.02,8755.0,158.7187,159.0538,158.6996,158.9581,8755.0
2019-09-10 12:25:00,166.03,166.04,165.55,165.55,17183.0,158.9677,158.9773,158.5081,158.5081,17183.0
2019-09-10 12:30:00,165.55,165.69,165.5,165.57,7184.0,158.5081,158.6421,158.4602,158.5272,7184.0
2019-09-10 12:35:00,165.67,165.69,165.59,165.59,2434.0,158.623,158.6421,158.5464,158.5464,2434.0
2019-09-10 12:40:00,165.62,165.68,165.43,165.58,11014.0,158.5751,158.6326,158.3932,158.5368,11014.0
2019-09-10 12:45:00,165.58,165.6,165.21,165.55,12301.0,158.5368,158.556,158.1826,158.5081,12301.0
2019-09-10 12:50:00,165.56,165.77,165.48,165.77,8211.0,158.5177,158.7187,158.4411,158.7187,8211.0
2019-09-10 12:55:00,165.74,165.93,165.68,165.86,17177.0,158.69,158.8719,158.6326,158.8049,17177.0
2019-09-10 13:00:00,165.92,166.17,165.87,165.87,4549.0,158.8624,159.1017,158.8145,158.8145,4549.0
2019-09-10 13:05:00,165.86,165.89,165.5,165.54,7441.0,158.8049,158.8336,158.4602,158.4985,7441.0
2019-09-10 13:10:00,165.5,165.57,165.27,165.27,8783.0,158.4602,158.5272,158.24,158.24,8783.0
2019-09-10 13:15:00,165.29,165.29,165.0,165.0,13154.0,158.2592,158.2592,157.9815,157.9815,13154.0
2019-09-10 13:20:00,165.0,165.02,164.78,165.02,40069.0,157.9815,158.0006,157.7708,158.0006,40069.0
2019-09-10 13:25:00,165.02,165.04,164.68,164.68,10708.0,158.0006,158.0198,157.6751,157.6751,10708.0
2019-09-10 13:30:00,164.72,164.73,164.58,164.63,27062.0,157.7134,157.723,157.5794,157.6272,27062.0
2019-09-10 13:35:00,164.67,164.99,164.66,164.99,15391.0,157.6655,157.9719,157.656,157.9719,15391.0
2019-09-10 13:40:00,165.02,165.06,164.78,164.78,16419.0,158.0006,158.0389,157.7708,157.7708,16419.0
2019-09-10 13:45:00,164.75,164.89,164.68,164.83,8877.0,157.7421,157.8762,157.6751,157.8187,8877.0
2019-09-10 13:50:00,164.83,164.96,164.68,164.74,6321.0,157.8187,157.9432,157.6751,157.7325,6321.0
2019-09-10 13:55:00,164.71,164.78,164.66,164.73,5605.0,157.7038,157.7708,157.656,157.723,5605.0
2019-09-10 14:00:00,164.7,164.8,164.54,164.57,7120.0,157.6942,157.79,157.5411,157.5698,7120.0
2019-09-10 14:05:00,164.57,164.65,164.45,164.53,7817.0,157.5698,157.6464,157.4549,157.5315,7817.0
2019-09-10 14:10:00,164.51,164.58,164.34,164.35,6198.0,157.5123,157.5794,157.3496,157.3591,6198.0
2019-09-10 14:15:00,164.37,164.61,164.3,164.57,5922.0,157.3783,157.6081,157.3113,157.5698,5922.0
2019-09-10 14:20:00,164.61,164.73,164.56,164.73,6404.0,157.6081,157.723,157.5602,157.723,6404.0
2019-09-10 14:25:00,164.7,164.7,164.41,164.43,9969.0,157.6942,157.6942,157.4166,157.4357,9969.0
2019-09-10 14:30:00,164.4,164.97,164.38,164.82,20990.0,157.407,157.9528,157.3879,157.8091,20990.0
2019-09-10 14:35:00,164.81,165.02,164.77,164.95,10500.0,157.7996,158.0006,157.7613,157.9336,10500.0
2019-09-10 14:40:00,165.0,165.12,164.82,165.03,12189.0,157.9815,158.0964,157.8091,158.0102,12189.0
2019-09-10 14:45:00,165.01,165.08,164.84,164.88,12350.0,157.9911,158.0581,157.8283,157.8666,12350.0
2019-09-10 14:50:00,164.89,164.98,164.6,164.61,9085.0,157.8762,157.9623,157.5985,157.6081,9085.0
2019-09-10 14:55:00,164.61,164.67,164.29,164.3,15025.0,157.6081,157.6655,157.3017,157.3113,15025.0
2019-09-10 15:00:00,164.28,164.62,164.18,164.62,33592.0,157.2921,157.6177,157.1964,157.6177,33592.0
2019-09-10 15:05:00,164.57,164.57,164.17,164.17,7485.0,157.5698,157.5698,157.1868,157.1868,7485.0
2019-09-10 15:10:00,164.17,164.28,163.82,164.19,15534.0,157.1868,157.2921,156.8517,157.2059,15534.0
2019-09-10 15:15:00,164.22,164.28,164.13,164.15,8166.0,157.2347,157.2921,157.1485,157.1676,8166.0
2019-09-10 15:20:00,164.15,164.33,163.89,164.32,17239.0,157.1676,157.34,156.9187,157.3304,17239.0
2019-09-10 15:25:00,164.33,164.77,164.32,164.71,36668.0,157.34,157.7613,157.3304,157.7038,36668.0
2019-09-10 15:30:00,164.68,164.8,164.56,164.58,17220.0,157.6751,157.79,157.5602,157.5794,17220.0
2019-09-10 15:35:00,164.56,164.87,164.56,164.68,24582.0,157.5602,157.857,157.5602,157.6751,24582.0
2019-09-10 15:40:00,164.66,164.91,164.62,164.78,22234.0,157.656,157.8953,157.6177,157.7708,22234.0
2019-09-10 15:45:00,164.74,164.9,164.58,164.59,31600.0,157.7325,157.8857,157.5794,157.5889,31600.0
2019-09-10 15:50:00,164.61,164.79,164.6,164.73,36682.0,157.6081,157.7804,157.5985,157.723,36682.0
2019-09-10 15:55:00,164.76,165.24,164.74,165.23,181319.0,157.7517,158.2113,157.7325,158.2017,181319.0
2019-09-11 09:30:00,164.61,166.18,163.04,166.18,33720.0,157.6081,159.1113,156.1049,159.1113,33720.0
2019-09-11 09:35:00,165.92,167.17,165.35,166.46,56334.0,158.8624,160.0592,158.3166,159.3794,56334.0
2019-09-11 09:40:00,166.46,166.46,165.2,165.21,27274.0,159.3794,159.3794,158.173,158.1826,27274.0
2019-09-11 09:45:00,165.25,165.65,164.24,164.95,24661.0,158.2209,158.6038,157.2538,157.9336,24661.0
2019-09-11 09:50:00,165.04,165.28,164.26,164.9,20734.0,158.0198,158.2496,157.273,157.8857,20734.0
2019-09-11 09:55:00,165.06,165.47,164.41,165.46,9979.0,158.0389,158.4315,157.4166,158.4219,9979.0
2019-09-11 10:00:00,165.3,165.48,165.06,165.25,13805.0,158.2687,158.4411,158.0389,158.2209,13805.0
2019-09-11 10:05:00,165.07,165.16,164.38,164.95,14352.0,158.0485,158.1347,157.3879,157.9336,14352.0
2019-09-11 10:10:00,164.96,165.03,164.48,164.75,6608.0,157.9432,158.0102,157.4836,157.7421,6608.0
2019-09-11 10:15:00,164.58,164.58,164.1,164.5,11683.0,157.5794,157.5794,157.1198,157.5028,11683.0
2019-09-11 10:20:00,164.42,164.45,163.82,164.22,32458.0,157.4262,157.4549,156.8517,157.2347,32458.0
2019-09-11 10:25:00,164.26,164.48,163.78,163.78,5809.0,157.273,157.4836,156.8134,156.8134,5809.0
2019-09-11 10:30:00,163.92,163.92,163.4,163.84,110485.0,156.9474,156.9474,156.4495,156.8708,110485.0
2019-09-11 10:35:00,163.89,164.01,163.68,163.78,31478.0,156.9187,157.0336,156.7176,156.8134,31478.0
2019-09-11 10:40:00,163.91,164.07,163.73,163.74,29981.0,156.9379,157.091,156.7655,156.7751,29981.0
2019-09-11 10:45:00,163.74,163.99,163.62,163.97,12529.0,156.7751,157.0144,156.6602,156.9953,12529.0
2019-09-11 10:50:00,163.9,163.99,163.48,163.48,15122.0,156.9283,157.0144,156.5261,156.5261,15122.0
2019-09-11 10:55:00,163.45,163.78,163.38,163.78,6724.0,156.4974,156.8134,156.4304,156.8134,6724.0
2019-09-11 11:00:00,163.84,164.15,163.69,164.06,12708.0,156.8708,157.1676,156.7272,157.0815,12708.0
2019-09-11 11:05:00,164.09,164.24,163.89,163.95,17042.0,157.1102,157.2538,156.9187,156.9762,17042.0
2019-09-11 11:10:00,164.03,164.15,164.01,164.03,9201.0,157.0527,157.1676,157.0336,157.0527,9201.0
2019-09-11 11:15:00,164.07,164.12,163.87,163.95,24645.0,157.091,157.1389,156.8996,156.9762,24645.0
2019-09-11 11:20:00,163.96,164.24,163.96,164.15,6541.0,156.9857,157.2538,156.9857,157.1676,6541.0
2019-09-11 11:25:00,164.14,164.42,164.01,164.33,11996.0,157.1581,157.4262,157.0336,157.34,11996.0
2019-09-11 11:30:00,164.34,164.64,164.15,164.32,16235.0,157.3496,157.6368,157.1676,157.3304,16235.0
2019-09-11 11:35:00,164.32,164.59,164.27,164.45,7768.0,157.3304,157.5889,157.2825,157.4549,7768.0
2019-09-11 11:40:00,164.49,164.5,164.24,164.34,9500.0,157.4932,157.5028,157.2538,157.3496,9500.0
2019-09-11 11:45:00,164.36,164.59,164.34,164.59,7617.0,157.3687,157.5889,157.3496,157.5889,7617.0
2019-09-11 11:50:00,164.58,164.93,164.45,164.78,7589.0,157.5794,157.9145,157.4549,157.7708,7589.0
2019-09-11 11:55:00,164.76,165.14,164.72,164.99,18696.0,157.7517,158.1155,157.7134,157.9719,18696.0
2019-09-11 12:00:00,164.97,165.21,164.9,165.18,25596.0,157.9528,158.1826,157.8857,158.1538,25596.0
2019-09-11 12:05:00,165.19,165.19,164.83,165.09,18632.0,158.1634,158.1634,157.8187,158.0677,18632.0
2019-09-11 12:10:00,165.11,165.48,165.0,165.37,11160.0,158.0868,158.4411,157.9815,158.3357,11160.0
2019-09-11 12:15:00,165.3,165.66,165.21,165.66,5790.0,158.2687,158.6134,158.1826,158.6134,5790.0
2019-09-11 12:20:00,165.59,165.94,165.59,165.84,4837.0,158.5464,158.8815,158.5464,158.7858,4837.0
2019-09-11 12:25:00,165.84,165.95,165.81,165.93,6918.0,158.7858,158.8911,158.757,158.8719,6918.0
2019-09-11 12:30:00,165.93,166.14,165.61,165.64,11363.0,158.8719,159.073,158.5655,158.5943,11363.0
2019-09-11 12:35:00,165.72,165.74,165.55,165.59,8556.0,158.6709,158.69,158.5081,158.5464,8556.0
2019-09-11 12:40:00,165.57,165.57,165.14,165.22,8059.0,158.5272,158.5272,158.1155,158.1921,8059.0
2019-09-11 12:45:00,165.21,165.56,165.21,165.56,7683.0,158.1826,158.5177,158.1826,158.5177,7683.0
2019-09-11 12:50:00,165.49,165.51,165.35,165.46,5813.0,158.4506,158.4698,158.3166,158.4219,5813.0
2019-09-11 12:55:00,165.57,165.82,165.53,165.82,6921.0,158.5272,158.7666,158.4889,158.7666,6921.0
2019-09-11 13:00:00,165.74,165.9,165.57,165.58,5846.0,158.69,158.8432,158.5272,158.5368,5846.0
2019-09-11 13:05:00,165.6,165.63,165.49,165.6,2752.0,158.556,158.5847,158.4506,158.556,2752.0
2019-09-11 13:10:00,165.49,165.62,165.48,165.55,4760.0,158.4506,158.5751,158.4411,158.5081,4760.0
2019-09-11 13:15:00,165.56,165.69,165.56,165.64,3768.0,158.5177,158.6421,158.5177,158.5943,3768.0
2019-09-11 13:20:00,165.59,165.59,165.51,165.51,2300.0,158.5464,158.5464,158.4698,158.4698,2300.0
2019-09-11 13:25:00,165.53,165.56,165.37,165.41,5734.0,158.4889,158.5177,158.3357,158.374,5734.0
2019-09-11 13:30:00,165.42,165.59,165.42,165.55,5376.0,158.3836,158.5464,158.3836,158.5081,5376.0
2019-09-11 13:35:00,165.52,165.65,165.05,165.18,31227.0,158.4794,158.6038,158.0294,158.1538,31227.0
2019-09-11 13:40:00,165.23,165.23,164.64,164.97,7780.0,158.2017,158.2017,157.6368,157.9528,7780.0
2019-09-11 13:45:00,164.99,165.03,164.82,164.9,3200.0,157.9719,158.0102,157.8091,157.8857,3200.0
2019-09-11 13:50:00,164.9,164.9,164.64,164.76,2837.0,157.8857,157.8857,157.6368,157.7517,2837.0
2019-09-11 13:55:00,164.75,164.82,164.62,164.73,13884.0,157.7421,157.8091,157.6177,157.723,13884.0
2019-09-11 14:00:00,164.75,164.77,164.41,164.41,6856.0,157.7421,157.7613,157.4166,157.4166,6856.0
2019-09-11 14:05:00,164.4,164.84,164.39,164.74,5410.0,157.407,157.8283,157.3974,157.7325,5410.0
2019-09-11 14:10:00,164.76,164.84,164.72,164.79,3074.0,157.7517,157.8283,157.7134,157.7804,3074.0
2019-09-11 14:15:00,164.82,164.82,164.68,164.72,7360.0,157.8091,157.8091,157.6751,157.7134,7360.0
2019-09-11 14:20:00,164.75,164.77,164.67,164.69,5081.0,157.7421,157.7613,157.6655,157.6847,5081.0
2019-09-11 14:25:00,164.67,164.73,164.54,164.69,7379.0,157.6655,157.723,157.5411,157.6847,7379.0
2019-09-11 14:30:00,164.77,164.8,164.6,164.66,5930.0,157.7613,157.79,157.5985,157.656,5930.0
2019-09-11 14:35:00,164.66,164.79,164.59,164.76,5581.0,157.656,157.7804,157.5889,157.7517,5581.0
2019-09-11 14:40:00,164.77,164.78,164.73,164.74,2200.0,157.7613,157.7708,157.723,157.7325,2200.0
2019-09-11 14:45:00,164.77,164.77,164.67,164.67,6193.0,157.7613,157.7613,157.6655,157.6655,6193.0
2019-09-11 14:50:00,164.67,164.67,164.36,164.59,9116.0,157.6655,157.6655,157.3687,157.5889,9116.0
2019-09-11 14:55:00,164.6,164.86,164.59,164.76,5611.0,157.5985,157.8474,157.5889,157.7517,5611.0
2019-09-11 15:00:00,164.81,165.12,164.81,165.06,7200.0,157.7996,158.0964,157.7996,158.0389,7200.0
2019-09-11 15:05:00,165.0,165.22,164.96,165.22,6900.0,157.9815,158.1921,157.9432,158.1921,6900.0
2019-09-11 15:10:00,165.2,165.41,165.14,165.41,9452.0,158.173,158.374,158.1155,158.374,9452.0
2019-09-11 15:15:00,165.44,165.46,165.18,165.22,31600.0,158.4028,158.4219,158.1538,158.1921,31600.0
2019-09-11 15:20:00,165.24,165.27,165.08,165.23,21093.0,158.2113,158.24,158.0581,158.2017,21093.0
2019-09-11 15:25:00,165.25,165.36,165.12,165.24,45484.0,158.2209,158.3262,158.0964,158.2113,45484.0
2019-09-11 15:30:00,165.26,165.31,165.15,165.23,40523.0,158.2304,158.2783,158.1251,158.2017,40523.0
2019-09-11 15:35:00,165.23,165.46,165.23,165.31,39727.0,158.2017,158.4219,158.2017,158.2783,39727.0
2019-09-11 15:40:00,165.31,165.55,165.29,165.54,35331.0,158.2783,158.5081,158.2592,158.4985,35331.0
2019-09-11 15:45:00,165.54,165.55,165.25,165.35,34476.0,158.4985,158.5081,158.2209,158.3166,34476.0
2019-09-11 15:50:00,165.35,165.52,165.33,165.48,44349.0,158.3166,158.4794,158.2975,158.4411,44349.0
2019-09-11 15:55:00,165.5,165.66,165.09,165.65,81913.0,158.4602,158.6134,158.0677,158.6038,81913.0
2019-09-12 09:30:00,167.28,168.7,166.92,168.44,21444.0,160.174,161.5337,159.8293,161.2848,21444.0
2019-09-12 09:35:00,168.51,169.19,168.34,168.57,17869.0,161.3518,162.0029,161.189,161.4092,17869.0
2019-09-12 09:40:00,168.3,168.97,167.87,167.98,63897.0,161.1507,161.7922,160.739,160.8443,63897.0
2019-09-12 09:45:00,168.0,168.97,168.0,168.58,46172.0,160.8635,161.7922,160.8635,161.4188,46172.0
2019-09-12 09:50:00,168.56,168.78,168.24,168.41,20630.0,161.3997,161.6103,161.0933,161.256,20630.0
2019-09-12 09:55:00,168.41,169.34,168.4,169.33,12391.0,161.256,162.1465,161.2465,162.137,12391.0
2019-09-12 10:00:00,169.45,169.65,168.57,168.65,15364.0,162.2519,162.4434,161.4092,161.4858,15364.0
2019-09-12 10:05:00,168.59,168.77,168.3,168.42,11077.0,161.4284,161.6007,161.1507,161.2656,11077.0
2019-09-12 10:10:00,168.31,168.87,167.97,168.06,26968.0,161.1603,161.6965,160.8347,160.9209,26968.0
2019-09-12 10:15:00,168.13,168.36,167.96,168.25,16271.0,160.9879,161.2082,160.8252,161.1028,16271.0
2019-09-12 10:20:00,168.32,168.88,168.3,168.46,11192.0,161.1699,161.7061,161.1507,161.3039,11192.0
2019-09-12 10:25:00,168.52,168.71,168.46,168.54,5793.0,161.3614,161.5433,161.3039,161.3805,5793.0
2019-09-12 10:30:00,168.57,168.71,168.42,168.45,8689.0,161.4092,161.5433,161.2656,161.2943,8689.0
2019-09-12 10:35:00,168.38,168.53,168.29,168.36,14584.0,161.2273,161.3709,161.1411,161.2082,14584.0
2019-09-12 10:40:00,168.33,168.41,168.01,168.01,12200.0,161.1794,161.256,160.873,160.873,12200.0
2019-09-12 10:45:00,168.06,168.45,167.95,168.39,10368.0,160.9209,161.2943,160.8156,161.2369,10368.0
2019-09-12 10:50:00,168.4,168.4,167.27,167.66,15809.0,161.2465,161.2465,160.1645,160.5379,15809.0
2019-09-12 10:55:00,167.49,167.89,167.36,167.65,10739.0,160.3751,160.7581,160.2506,160.5283,10739.0
2019-09-12 11:00:00,167.6,167.67,167.43,167.67,14195.0,160.4804,160.5475,160.3177,160.5475,14195.0
2019-09-12 11:05:00,167.6,167.64,167.3,167.57,14974.0,160.4804,160.5187,160.1932,160.4517,14974.0
2019-09-12 11:10:00,167.63,167.67,167.43,167.55,7202.0,160.5092,160.5475,160.3177,160.4326,7202.0
2019-09-12 11:15:00,167.56,167.89,167.49,167.85,13807.0,160.4421,160.7581,160.3751,160.7198,13807.0
2019-09-12 11:20:00,167.85,168.2,167.82,168.1,10012.0,160.7198,161.055,160.6911,160.9592,10012.0
2019-09-12 11:25:00,168.08,168.1,167.89,168.03,9033.0,160.9401,160.9592,160.7581,160.8922,9033.0
2019-09-12 11:30:00,168.05,168.35,168.02,168.19,13035.0,160.9113,161.1986,160.8826,161.0454,13035.0
2019-09-12 11:35:00,168.22,168.3,168.14,168.23,6197.0,161.0741,161.1507,160.9975,161.0837,6197.0
2019-09-12 11:40:00,168.24,168.26,167.87,167.87,19779.0,161.0933,161.1124,160.739,160.739,19779.0
2019-09-12 11:45:00,167.92,168.35,167.92,168.24,22575.0,160.7869,161.1986,160.7869,161.0933,22575.0
2019-09-12 11:50:00,168.22,168.37,168.13,168.25,36995.0,161.0741,161.2177,160.9879,161.1028,36995.0
2019-09-12 11:55:00,168.25,168.32,168.18,168.23,77108.0,161.1028,161.1699,161.0358,161.0837,77108.0
2019-09-12 12:00:00,168.23,168.37,168.11,168.11,121712.0,161.0837,161.2177,160.9688,160.9688,121712.0
2019-09-12 12:05:00,168.08,168.08,167.66,167.69,19117.0,160.9401,160.9401,160.5379,160.5666,19117.0
2019-09-12 12:10:00,167.69,167.89,167.67,167.85,12288.0,160.5666,160.7581,160.5475,160.7198,12288.0
2019-09-12 12:15:00,167.87,167.93,167.8,167.83,11532.0,160.739,160.7964,160.6719,160.7007,11532.0
2019-09-12 12:20:00,167.77,167.95,167.73,167.78,8450.0,160.6432,160.8156,160.6049,160.6528,8450.0
2019-09-12 12:25:00,167.76,168.27,167.74,168.27,8627.0,160.6336,161.122,160.6145,161.122,8627.0
2019-09-12 12:30:00,168.31,168.45,168.17,168.18,23094.0,161.1603,161.2943,161.0262,161.0358,23094.0
2019-09-12 12:35:00,168.18,168.29,168.13,168.21,19396.0,161.0358,161.1411,160.9879,161.0645,19396.0
2019-09-12 12:40:00,168.21,168.39,168.21,168.34,14328.0,161.0645,161.2369,161.0645,161.189,14328.0
2019-09-12 12:45:00,168.3,168.46,168.28,168.33,10563.0,161.1507,161.3039,161.1316,161.1794,10563.0
2019-09-12 12:50:00,168.26,168.41,168.26,168.38,11404.0,161.1124,161.256,161.1124,161.2273,11404.0
2019-09-12 12:55:00,168.38,168.73,168.38,168.7,11661.0,161.2273,161.5624,161.2273,161.5337,11661.0
2019-09-12 13:00:00,168.71,168.9,168.7,168.79,13004.0,161.5433,161.7252,161.5337,161.6199,13004.0
2019-09-12 13:05:00,168.78,168.84,168.49,168.55,12450.0,161.6103,161.6678,161.3326,161.3901,12450.0
2019-09-12 13:10:00,168.4,168.43,168.24,168.27,7173.0,161.2465,161.2752,161.0933,161.122,7173.0
2019-09-12 13:15:00,168.24,168.38,168.15,168.38,14941.0,161.0933,161.2273,161.0071,161.2273,14941.0
2019-09-12 13:20:00,168.35,168.48,168.3,168.43,12685.0,161.1986,161.3231,161.1507,161.2752,12685.0
2019-09-12 13:25:00,168.46,168.58,168.38,168.53,10794.0,161.3039,161.4188,161.2273,161.3709,10794.0
2019-09-12 13:30:00,168.53,168.57,168.5,168.55,10591.0,161.3709,161.4092,161.3422,161.3901,10591.0
2019-09-12 13:35:00,168.54,168.58,168.34,168.35,6443.0,161.3805,161.4188,161.189,161.1986,6443.0
2019-09-12 13:40:00,168.34,168.53,168.27,168.45,20492.0,161.189,161.3709,161.122,161.2943,20492.0
2019-09-12 13:45:00,168.39,168.45,168.32,168.4,8286.0,161.2369,161.2943,161.1699,161.2465,8286.0
2019-09-12 13:50:00,168.36,168.44,168.21,168.4,16202.0,161.2082,161.2848,161.0645,161.2465,16202.0
2019-09-12 13:55:00,168.4,168.45,168.4,168.4,12426.0,161.2465,161.2943,161.2465,161.2465,12426.0
2019-09-12 14:00:00,168.41,168.45,168.3,168.39,9135.0,161.256,161.2943,161.1507,161.2369,9135.0
2019-09-12 14:05:00,168.38,168.45,168.3,168.36,12463.0,161.2273,161.2943,161.1507,161.2082,12463.0
2019-09-12 14:10:00,168.35,168.4,168.27,168.27,10399.0,161.1986,161.2465,161.122,161.122,10399.0
2019-09-12 14:15:00,168.3,168.5,168.28,168.42,19107.0,161.1507,161.3422,161.1316,161.2656,19107.0
2019-09-12 14:20:00,168.44,168.51,168.33,168.38,8464.0,161.2848,161.3518,161.1794,161.2273,8464.0
2019-09-12 14:25:00,168.38,168.46,168.32,168.38,13297.0,161.2273,161.3039,161.1699,161.2273,13297.0
2019-09-12 14:30:00,168.39,168.47,168.3,168.42,14286.0,161.2369,161.3135,161.1507,161.2656,14286.0
2019-09-12 14:35:00,168.41,168.46,168.35,168.46,7229.0,161.256,161.3039,161.1986,161.3039,7229.0
2019-09-12 14:40:00,168.46,168.55,168.42,168.44,7412.0,161.3039,161.3901,161.2656,161.2848,7412.0
2019-09-12 14:45:00,168.42,168.47,168.39,168.41,6416.0,161.2656,161.3135,161.2369,161.256,6416.0
2019-09-12 14:50:00,168.4,168.41,168.35,168.38,20622.0,161.2465,161.256,161.1986,161.2273,20622.0
2019-09-12 14:55:00,168.39,168.42,168.35,168.4,18125.0,161.2369,161.2656,161.1986,161.2465,18125.0
2019-09-12 15:00:00,168.4,168.45,168.35,168.4,14523.0,161.2465,161.2943,161.1986,161.2465,14523.0
2019-09-12 15:05:00,168.38,168.47,168.25,168.38,30852.0,161.2273,161.3135,161.1028,161.2273,30852.0
2019-09-12 15:10:00,168.37,168.42,168.36,168.4,13290.0,161.2177,161.2656,161.2082,161.2465,13290.0
2019-09-12 15:15:00,168.39,168.41,168.35,168.35,12533.0,161.2369,161.256,161.1986,161.1986,12533.0
2019-09-12 15:20:00,168.36,168.45,168.33,168.34,20147.0,161.2082,161.2943,161.1794,161.189,20147.0
2019-09-12 15:25:00,168.35,168.48,168.33,168.4,17091.0,161.1986,161.3231,161.1794,161.2465,17091.0
2019-09-12 15:30:00,168.4,168.52,168.38,168.47,14985.0,161.2465,161.3614,161.2273,161.3135,14985.0
2019-09-12 15:35:00,168.47,168.48,168.35,168.37,24690.0,161.3135,161.3231,161.1986,161.2177,24690.0
2019-09-12 15:40:00,168.38,168.41,167.96,168.16,105844.0,161.2273,161.256,160.8252,161.0167,105844.0
2019-09-12 15:45:00,168.17,168.21,168.11,168.16,52760.0,161.0262,161.0645,160.9688,161.0167,52760.0
2019-09-12 15:50:00,168.17,168.21,168.07,168.17,87090.0,161.0262,161.0645,160.9305,161.0262,87090.0
2019-09-12 15:55:00,168.17,168.17,167.93,167.99,100470.0,161.0262,161.0262,160.7964,160.8539,100470.0
2019-09-13 09:30:00,167.8,168.42,165.92,166.93,60296.0,160.6719,161.2656,158.8718,159.8389,60296.0
2019-09-13 09:35:00,166.85,167.52,165.93,165.93,58879.0,159.7623,160.4038,158.8814,158.8814,58879.0
2019-09-13 09:40:00,166.11,167.41,165.9,166.81,86526.0,159.0537,160.2985,158.8527,159.724,86526.0
2019-09-13 09:45:00,166.91,167.8,166.9,167.34,68316.0,159.8198,160.6719,159.8102,160.2315,68316.0
2019-09-13 09:50:00,167.38,167.59,167.19,167.49,3836.0,160.2698,160.4709,160.0879,160.3751,3836.0
2019-09-13 09:55:00,167.38,167.62,167.14,167.61,39629.0,160.2698,160.4996,160.04,160.49,39629.0
2019-09-13 10:00:00,167.51,167.72,167.29,167.64,8020.0,160.3943,160.5953,160.1836,160.5187,8020.0
2019-09-13 10:05:00,167.68,167.84,167.57,167.73,7427.0,160.557,160.7102,160.4517,160.6049,7427.0
2019-09-13 10:10:00,167.8,167.92,167.35,167.55,28325.0,160.6719,160.7869,160.2411,160.4326,28325.0
2019-09-13 10:15:00,167.54,167.84,167.39,167.82,8937.0,160.423,160.7102,160.2794,160.6911,8937.0
2019-09-13 10:20:00,167.92,168.29,167.91,168.1,10513.0,160.7869,161.1411,160.7773,160.9592,10513.0
2019-09-13 10:25:00,168.16,168.37,168.04,168.37,7160.0,161.0167,161.2177,160.9018,161.2177,7160.0
2019-09-13 10:30:00,168.34,168.59,168.19,168.27,9582.0,161.189,161.4284,161.0454,161.122,9582.0
2019-09-13 10:35:00,168.14,168.21,168.03,168.17,2900.0,160.9975,161.0645,160.8922,161.0262,2900.0
2019-09-13 10:40:00,168.13,168.35,168.04,168.18,9015.0,160.9879,161.1986,160.9018,161.0358,9015.0
2019-09-13 10:45:00,168.24,168.37,168.18,168.33,2442.0,161.0933,161.2177,161.0358,161.1794,2442.0
2019-09-13 10:50:00,168.27,168.4,168.21,168.36,5523.0,161.122,161.2465,161.0645,161.2082,5523.0
2019-09-13 10:55:00,168.36,168.38,168.06,168.1,5767.0,161.2082,161.2273,160.9209,160.9592,5767.0
2019-09-13 11:00:00,168.12,168.2,168.01,168.1,5608.0,160.9784,161.055,160.873,160.9592,5608.0
2019-09-13 11:05:00,168.14,168.57,168.13,168.45,8194.0,160.9975,161.4092,160.9879,161.2943,8194.0
2019-09-13 11:10:00,168.47,168.59,168.46,168.56,2600.0,161.3135,161.4284,161.3039,161.3997,2600.0
2019-09-13 11:15:00,168.49,168.57,168.21,168.35,4175.0,161.3326,161.4092,161.0645,161.1986,4175.0
2019-09-13 11:20:00,168.3,168.39,168.18,168.29,2710.0,161.1507,161.2369,161.0358,161.1411,2710.0
2019-09-13 11:25:00,168.37,168.37,168.1,168.13,5951.0,161.2177,161.2177,160.9592,160.9879,5951.0
2019-09-13 11:30:00,168.2,168.2,167.9,168.09,42877.0,161.055,161.055,160.7677,160.9496,42877.0
2019-09-13 11:35:00,168.07,168.07,167.96,167.99,6027.0,160.9305,160.9305,160.8252,160.8539,6027.0
2019-09-13 11:40:00,167.95,168.06,167.95,168.01,8319.0,160.8156,160.9209,160.8156,160.873,8319.0
2019-09-13 11:45:00,168.02,168.07,167.97,167.97,5948.0,160.8826,160.9305,160.8347,160.8347,5948.0
2019-09-13 11:50:00,168.0,168.1,167.9,168.0,15210.0,160.8635,160.9592,160.7677,160.8635,15210.0
2019-09-13 11:55:00,167.99,168.1,167.96,167.96,10404.0,160.8539,160.9592,160.8252,160.8252,10404.0
2019-09-13 12:00:00,167.96,168.29,167.96,168.27,5913.0,160.8252,161.1411,160.8252,161.122,5913.0
2019-09-13 12:05:00,168.25,168.4,168.21,168.21,3218.0,161.1028,161.2465,161.0645,161.0645,3218.0
2019-09-13 12:10:00,168.2,168.23,168.15,168.19,3671.0,161.055,161.0837,161.0071,161.0454,3671.0
2019-09-13 12:15:00,168.24,168.25,168.06,168.06,2259.0,161.0933,161.1028,160.9209,160.9209,2259.0
2019-09-13 12:20:00,167.98,168.04,167.95,168.02,6477.0,160.8443,160.9018,160.8156,160.8826,6477.0
2019-09-13 12:25:00,168.03,168.31,168.01,168.16,50719.0,160.8922,161.1603,160.873,161.0167,50719.0
2019-09-13 12:30:00,168.13,168.23,168.06,168.19,37779.0,160.9879,161.0837,160.9209,161.0454,37779.0
2019-09-13 12:35:00,168.22,168.28,168.19,168.2,3318.0,161.0741,161.1316,161.0454,161.055,3318.0
2019-09-13 12:40:00,168.16,168.2,168.05,168.1,4903.0,161.0167,161.055,160.9113,160.9592,4903.0
2019-09-13 12:45:00,168.07,168.11,168.0,168.06,23637.0,160.9305,160.9688,160.8635,160.9209,23637.0
2019-09-13 12:50:00,168.04,168.19,168.04,168.08,8533.0,160.9018,161.0454,160.9018,160.9401,8533.0
2019-09-13 12:55:00,168.1,168.12,168.02,168.07,16322.0,160.9592,160.9784,160.8826,160.9305,16322.0
2019-09-13 13:00:00,168.08,168.15,167.95,168.09,63820.0,160.9401,161.0071,160.8156,160.9496,63820.0
2019-09-13 13:05:00,168.09,168.15,167.95,168.15,18174.0,160.9496,161.0071,160.8156,161.0071,18174.0
2019-09-13 13:10:00,168.13,168.18,167.93,168.0,8571.0,160.9879,161.0358,160.7964,160.8635,8571.0
2019-09-13 13:15:00,167.98,168.03,167.93,167.99,17882.0,160.8443,160.8922,160.7964,160.8539,17882.0
2019-09-13 13:20:00,167.97,168.01,167.76,167.94,56689.0,160.8347,160.873,160.6336,160.806,56689.0
2019-09-13 13:25:00,167.96,167.96,167.55,167.72,40477.0,160.8252,160.8252,160.4326,160.5953,40477.0
2019-09-13 13:30:00,167.72,167.79,167.53,167.65,13741.0,160.5953,160.6624,160.4134,160.5283,13741.0
2019-09-13 13:35:00,167.67,167.83,167.66,167.74,8155.0,160.5475,160.7007,160.5379,160.6145,8155.0
2019-09-13 13:40:00,167.73,167.75,167.47,167.65,62871.0,160.6049,160.6241,160.356,160.5283,62871.0
2019-09-13 13:45:00,167.62,167.78,167.57,167.67,56351.0,160.4996,160.6528,160.4517,160.5475,56351.0
2019-09-13 13:50:00,167.67,167.74,167.65,167.69,10230.0,160.5475,160.6145,160.5283,160.5666,10230.0
2019-09-13 13:55:00,167.67,167.7,167.53,167.64,13937.0,160.5475,160.5762,160.4134,160.5187,13937.0
2019-09-13 14:00:00,167.64,167.72,167.62,167.67,32369.0,160.5187,160.5953,160.4996,160.5475,32369.0
2019-09-13 14:05:00,167.68,167.75,167.63,167.72,13385.0,160.557,160.6241,160.5092,160.5953,13385.0
2019-09-13 14:10:00,167.7,167.75,167.67,167.72,4156.0,160.5762,160.6241,160.5475,160.5953,4156.0
2019-09-13 14:15:00,167.69,167.78,167.67,167.7,8799.0,160.5666,160.6528,160.5475,160.5762,8799.0
2019-09-13 14:20:00,167.72,167.77,167.6,167.76,9554.0,160.5953,160.6432,160.4804,160.6336,9554.0
2019-09-13 14:25:00,167.74,167.77,167.63,167.74,15619.0,160.6145,160.6432,160.5092,160.6145,15619.0
2019-09-13 14:30:00,167.76,167.8,167.72,167.72,3760.0,160.6336,160.6719,160.5953,160.5953,3760.0
2019-09-13 14:35:00,167.71,167.8,167.71,167.75,4130.0,160.5858,160.6719,160.5858,160.6241,4130.0
2019-09-13 14:40:00,167.72,167.79,167.69,167.74,8304.0,160.5953,160.6624,160.5666,160.6145,8304.0
2019-09-13 14:45:00,167.72,167.75,167.64,167.69,28403.0,160.5953,160.6241,160.5187,160.5666,28403.0
2019-09-13 14:50:00,167.69,167.75,167.54,167.67,29505.0,160.5666,160.6241,160.423,160.5475,29505.0
2019-09-13 14:55:00,167.67,167.8,167.64,167.67,7024.0,160.5475,160.6719,160.5187,160.5475,7024.0
2019-09-13 15:00:00,167.62,167.66,167.33,167.47,8247.0,160.4996,160.5379,160.2219,160.356,8247.0
2019-09-13 15:05:00,167.44,167.56,167.38,167.41,19643.0,160.3272,160.4421,160.2698,160.2985,19643.0
2019-09-13 15:10:00,167.38,167.59,167.31,167.5,48914.0,160.2698,160.4709,160.2028,160.3847,48914.0
2019-09-13 15:15:00,167.49,167.53,167.28,167.3,72575.0,160.3751,160.4134,160.174,160.1932,72575.0
2019-09-13 15:20:00,167.3,167.31,167.17,167.27,13965.0,160.1932,160.2028,160.0687,160.1645,13965.0
2019-09-13 15:25:00,167.27,167.56,167.21,167.55,59067.0,160.1645,160.4421,160.107,160.4326,59067.0
2019-09-13 15:30:00,167.53,167.55,167.41,167.45,21837.0,160.4134,160.4326,160.2985,160.3368,21837.0
2019-09-13 15:35:00,167.44,167.51,167.21,167.23,29926.0,160.3272,160.3943,160.107,160.1262,29926.0
2019-09-13 15:40:00,167.23,167.42,167.19,167.41,15283.0,160.1262,160.3081,160.0879,160.2985,15283.0
2019-09-13 15:45:00,167.41,167.42,167.17,167.24,18452.0,160.2985,160.3081,160.0687,160.1357,18452.0
2019-09-13 15:50:00,167.22,167.53,167.22,167.41,31764.0,160.1166,160.4134,160.1166,160.2985,31764.0
2019-09-13 15:55:00,167.46,167.56,167.37,167.49,95511.0,160.3464,160.4421,160.2602,160.3751,95511.0
2019-09-16 09:30:00,166.27,166.68,165.76,166.42,10075.0,159.2069,159.5995,158.7186,159.3506,10075.0
2019-09-16 09:35:00,166.59,167.5,166.54,167.08,7590.0,159.5133,160.3847,159.4655,159.9825,7590.0
2019-09-16 09:40:00,167.08,167.89,167.08,167.81,7100.0,159.9825,160.7581,159.9825,160.6815,7100.0
2019-09-16 09:45:00,167.76,167.9,167.25,167.25,9050.0,160.6336,160.7677,160.1453,160.1453,9050.0
2019-09-16 09:50:00,167.23,167.38,166.92,167.13,5171.0,160.1262,160.2698,159.8293,160.0304,5171.0
2019-09-16 09:55:00,167.16,167.43,166.93,167.35,11818.0,160.0591,160.3177,159.8389,160.2411,11818.0
2019-09-16 10:00:00,167.36,167.36,167.03,167.06,3596.0,160.2506,160.2506,159.9347,159.9634,3596.0
2019-09-16 10:05:00,167.19,167.51,167.13,167.45,15700.0,160.0879,160.3943,160.0304,160.3368,15700.0
2019-09-16 10:10:00,167.55,167.55,167.22,167.24,11841.0,160.4326,160.4326,160.1166,160.1357,11841.0
2019-09-16 10:15:00,167.23,167.47,167.09,167.31,35576.0,160.1262,160.356,159.9921,160.2028,35576.0
2019-09-16 10:20:00,167.31,167.31,167.0,167.19,16545.0,160.2028,160.2028,159.9059,160.0879,16545.0
2019-09-16 10:25:00,167.25,167.26,166.7,166.74,23740.0,160.1453,160.1549,159.6187,159.657,23740.0
2019-09-16 10:30:00,166.7,166.75,166.43,166.54,7630.0,159.6187,159.6666,159.3601,159.4655,7630.0
2019-09-16 10:35:00,166.54,166.55,166.15,166.21,10955.0,159.4655,159.475,159.092,159.1495,10955.0
2019-09-16 10:40:00,166.15,166.23,165.97,165.97,7547.0,159.092,159.1686,158.9197,158.9197,7547.0
2019-09-16 10:45:00,165.92,166.04,165.88,165.89,4885.0,158.8718,158.9867,158.8335,158.8431,4885.0
2019-09-16 10:50:00,165.91,165.96,165.63,165.73,8400.0,158.8622,158.9101,158.5941,158.6899,8400.0
2019-09-16 10:55:00,165.72,165.72,165.45,165.49,4278.0,158.6803,158.6803,158.4218,158.4601,4278.0
2019-09-16 11:00:00,165.52,165.56,164.98,164.98,9537.0,158.4888,158.5271,157.9717,157.9717,9537.0
2019-09-16 11:05:00,165.09,165.58,164.92,165.57,35315.0,158.0771,158.5463,157.9143,158.5367,35315.0
2019-09-16 11:10:00,165.65,166.05,165.64,165.89,11109.0,158.6133,158.9963,158.6037,158.8431,11109.0
2019-09-16 11:15:00,165.92,165.92,165.57,165.72,7439.0,158.8718,158.8718,158.5367,158.6803,7439.0
2019-09-16 11:20:00,165.71,165.85,165.61,165.85,15737.0,158.6707,158.8048,158.575,158.8048,15737.0
2019-09-16 11:25:00,165.97,166.08,165.93,166.02,3833.0,158.9197,159.025,158.8814,158.9676,3833.0
2019-09-16 11:30:00,166.02,166.26,166.02,166.04,4800.0,158.9676,159.1974,158.9676,158.9867,4800.0
2019-09-16 11:35:00,166.08,166.11,165.92,165.92,6513.0,159.025,159.0537,158.8718,158.8718,6513.0
2019-09-16 11:40:00,165.92,165.97,165.83,165.86,7500.0,158.8718,158.9197,158.7856,158.8144,7500.0
2019-09-16 11:45:00,165.84,165.89,165.68,165.69,2943.0,158.7952,158.8431,158.642,158.6516,2943.0
2019-09-16 11:50:00,165.66,165.77,165.64,165.68,7237.0,158.6229,158.7282,158.6037,158.642,7237.0
2019-09-16 11:55:00,165.7,165.73,165.63,165.66,15483.0,158.6612,158.6899,158.5941,158.6229,15483.0
2019-09-16 12:00:00,165.66,165.97,165.65,165.93,5514.0,158.6229,158.9197,158.6133,158.8814,5514.0
2019-09-16 12:05:00,165.89,166.3,165.86,166.3,9713.0,158.8431,159.2357,158.8144,159.2357,9713.0
2019-09-16 12:10:00,166.28,166.3,166.14,166.17,3800.0,159.2165,159.2357,159.0825,159.1112,3800.0
2019-09-16 12:15:00,166.16,166.23,166.12,166.23,8541.0,159.1016,159.1686,159.0633,159.1686,8541.0
2019-09-16 12:20:00,166.26,166.28,166.15,166.2,5804.0,159.1974,159.2165,159.092,159.1399,5804.0
2019-09-16 12:25:00,166.21,166.43,166.18,166.4,5620.0,159.1495,159.3601,159.1208,159.3314,5620.0
2019-09-16 12:30:00,166.54,166.57,166.46,166.46,3734.0,159.4655,159.4942,159.3889,159.3889,3734.0
2019-09-16 12:35:00,166.47,166.47,166.22,166.34,6479.0,159.3984,159.3984,159.1591,159.274,6479.0
2019-09-16 12:40:00,166.33,166.4,166.1,166.1,5308.0,159.2644,159.3314,159.0442,159.0442,5308.0
2019-09-16 12:45:00,166.1,166.24,166.04,166.23,8237.0,159.0442,159.1782,158.9867,159.1686,8237.0
2019-09-16 12:50:00,166.25,166.37,166.23,166.37,7871.0,159.1878,159.3027,159.1686,159.3027,7871.0
2019-09-16 12:55:00,166.33,166.4,166.22,166.23,11596.0,159.2644,159.3314,159.1591,159.1686,11596.0
2019-09-16 13:00:00,166.26,166.3,166.18,166.23,3575.0,159.1974,159.2357,159.1208,159.1686,3575.0
2019-09-16 13:05:00,166.25,166.26,166.16,166.26,11505.0,159.1878,159.1974,159.1016,159.1974,11505.0
2019-09-16 13:10:00,166.25,166.32,166.2,166.28,5998.0,159.1878,159.2548,159.1399,159.2165,5998.0
2019-09-16 13:15:00,166.28,166.35,166.24,166.29,2675.0,159.2165,159.2835,159.1782,159.2261,2675.0
2019-09-16 13:20:00,166.31,166.33,166.24,166.29,4000.0,159.2452,159.2644,159.1782,159.2261,4000.0
2019-09-16 13:25:00,166.28,166.34,166.19,166.23,9690.0,159.2165,159.274,159.1303,159.1686,9690.0
2019-09-16 13:30:00,166.26,166.32,166.23,166.3,5927.0,159.1974,159.2548,159.1686,159.2357,5927.0
2019-09-16 13:35:00,166.34,166.34,166.17,166.24,5744.0,159.274,159.274,159.1112,159.1782,5744.0
2019-09-16 13:40:00,166.29,166.32,166.05,166.06,4610.0,159.2261,159.2548,158.9963,159.0059,4610.0
2019-09-16 13:45:00,166.06,166.15,166.03,166.12,3210.0,159.0059,159.092,158.9771,159.0633,3210.0
2019-09-16 13:50:00,166.12,166.36,166.09,166.31,7603.0,159.0633,159.2931,159.0346,159.2452,7603.0
2019-09-16 13:55:00,166.32,166.37,166.24,166.24,8016.0,159.2548,159.3027,159.1782,159.1782,8016.0
2019-09-16 14:00:00,166.27,166.38,166.22,166.31,5037.0,159.2069,159.3123,159.1591,159.2452,5037.0
2019-09-16 14:05:00,166.33,166.41,166.29,166.35,10296.0,159.2644,159.341,159.2261,159.2835,10296.0
2019-09-16 14:10:00,166.35,166.39,166.3,166.33,7600.0,159.2835,159.3218,159.2357,159.2644,7600.0
2019-09-16 14:15:00,166.32,166.32,166.19,166.29,4893.0,159.2548,159.2548,159.1303,159.2261,4893.0
2019-09-16 14:20:00,166.25,166.32,166.2,166.22,11873.0,159.1878,159.2548,159.1399,159.1591,11873.0
2019-09-16 14:25:00,166.21,166.25,166.07,166.12,9495.0,159.1495,159.1878,159.0154,159.0633,9495.0
2019-09-16 14:30:00,166.11,166.13,165.96,166.01,11307.0,159.0537,159.0729,158.9101,158.958,11307.0
2019-09-16 14:35:00,165.99,166.0,165.92,166.0,6866.0,158.9388,158.9484,158.8718,158.9484,6866.0
2019-09-16 14:40:00,165.99,166.11,165.94,165.99,40600.0,158.9388,159.0537,158.891,158.9388,40600.0
2019-09-16 14:45:00,165.99,166.04,165.93,166.0,9208.0,158.9388,158.9867,158.8814,158.9484,9208.0
2019-09-16 14:50:00,166.03,166.27,166.03,166.22,15169.0,158.9771,159.2069,158.9771,159.1591,15169.0
2019-09-16 14:55:00,166.17,166.22,166.12,166.18,6200.0,159.1112,159.1591,159.0633,159.1208,6200.0
2019-09-16 15:00:00,166.2,166.23,166.12,166.2,3437.0,159.1399,159.1686,159.0633,159.1399,3437.0
2019-09-16 15:05:00,166.19,166.19,165.83,165.87,5481.0,159.1303,159.1303,158.7856,158.8239,5481.0
2019-09-16 15:10:00,165.87,166.1,165.86,166.01,9290.0,158.8239,159.0442,158.8144,158.958,9290.0
2019-09-16 15:15:00,165.98,166.05,165.9,165.96,8231.0,158.9293,158.9963,158.8527,158.9101,8231.0
2019-09-16 15:20:00,165.98,166.07,165.93,166.06,10110.0,158.9293,159.0154,158.8814,159.0059,10110.0
2019-09-16 15:25:00,166.05,166.05,165.87,165.96,14452.0,158.9963,158.9963,158.8239,158.9101,14452.0
2019-09-16 15:30:00,165.9,166.02,165.89,165.97,10092.0,158.8527,158.9676,158.8431,158.9197,10092.0
2019-09-16 15:35:00,166.0,166.19,165.98,166.18,13686.0,158.9484,159.1303,158.9293,159.1208,13686.0
2019-09-16 15:40:00,166.19,166.2,166.03,166.13,18624.0,159.1303,159.1399,158.9771,159.0729,18624.0
2019-09-16 15:45:00,166.14,166.33,166.13,166.18,17962.0,159.0825,159.2644,159.0729,159.1208,17962.0
2019-09-16 15:50:00,166.18,166.21,165.92,165.99,35025.0,159.1208,159.1495,158.8718,158.9388,35025.0
2019-09-16 15:55:00,166.0,166.22,165.95,166.07,48982.0,158.9484,159.1591,158.9005,159.0154,48982.0
2019-09-17 09:30:00,167.05,169.12,167.05,169.12,38480.0,159.9538,161.9359,159.9538,161.9359,38480.0
2019-09-17 09:35:00,168.94,169.26,168.06,168.63,32028.0,161.7635,162.0699,160.9209,161.4667,32028.0
2019-09-17 09:40:00,168.59,169.37,168.38,169.37,30228.0,161.4284,162.1753,161.2273,162.1753,30228.0
2019-09-17 09:45:00,169.25,170.44,169.06,170.19,38126.0,162.0604,163.1998,161.8784,162.9604,38126.0
2019-09-17 09:50:00,170.09,171.38,170.08,171.36,49336.0,162.8647,164.0999,162.8551,164.0807,49336.0
2019-09-17 09:55:00,171.46,171.56,170.34,171.31,58360.0,164.1765,164.2722,163.104,164.0328,58360.0
2019-09-17 10:00:00,171.26,171.34,170.0,170.12,75566.0,163.985,164.0616,162.7785,162.8934,75566.0
2019-09-17 10:05:00,170.27,170.39,169.57,169.95,14676.0,163.037,163.1519,162.3668,162.7306,14676.0
2019-09-17 10:10:00,169.97,170.08,169.26,169.48,32194.0,162.7498,162.8551,162.0699,162.2806,32194.0
2019-09-17 10:15:00,169.44,169.8,169.12,169.4,32847.0,162.2423,162.587,161.9359,162.204,32847.0
2019-09-17 10:20:00,169.45,169.94,169.28,169.6,17628.0,162.2519,162.721,162.0891,162.3955,17628.0
2019-09-17 10:25:00,169.41,169.88,169.21,169.37,9082.0,162.2136,162.6636,162.0221,162.1753,9082.0
2019-09-17 10:30:00,169.44,169.74,168.96,169.03,12073.0,162.2423,162.5295,161.7827,161.8497,12073.0
2019-09-17 10:35:00,169.08,169.11,168.18,168.18,20885.0,161.8976,161.9263,161.0358,161.0358,20885.0
2019-09-17 10:40:00,168.19,168.55,167.77,168.15,32954.0,161.0454,161.3901,160.6432,161.0071,32954.0
2019-09-17 10:45:00,168.04,168.04,165.88,166.39,44469.0,160.9018,160.9018,158.8335,159.3218,44469.0
2019-09-17 10:50:00,166.41,167.25,166.1,166.79,101982.0,159.341,160.1453,159.0442,159.7049,101982.0
2019-09-17 10:55:00,166.8,167.13,165.87,166.02,50860.0,159.7144,160.0304,158.8239,158.9676,50860.0
2019-09-17 11:00:00,165.88,166.15,165.03,165.6,41386.0,158.8335,159.092,158.0196,158.5654,41386.0
2019-09-17 11:05:00,165.56,165.56,164.96,165.09,50165.0,158.5271,158.5271,157.9526,158.0771,50165.0
2019-09-17 11:10:00,165.15,165.32,164.47,165.02,55491.0,158.1345,158.2973,157.4834,158.01,55491.0
2019-09-17 11:15:00,165.19,165.2,164.22,165.09,51932.0,158.1728,158.1824,157.244,158.0771,51932.0
2019-09-17 11:20:00,165.19,165.37,164.67,165.35,58629.0,158.1728,158.3452,157.6749,158.326,58629.0
2019-09-17 11:25:00,165.24,165.36,164.31,164.42,45166.0,158.2207,158.3356,157.3302,157.4355,45166.0
2019-09-17 11:30:00,164.34,164.61,164.0,164.43,50064.0,157.3589,157.6175,157.0334,157.4451,50064.0
2019-09-17 11:35:00,164.45,164.77,164.25,164.55,29696.0,157.4643,157.7707,157.2727,157.56,29696.0
2019-09-17 11:40:00,164.55,164.83,164.47,164.8,69592.0,157.56,157.8281,157.4834,157.7994,69592.0
2019-09-17 11:45:00,164.74,164.8,164.24,164.27,61215.0,157.7419,157.7994,157.2632,157.2919,61215.0
2019-09-17 11:50:00,164.22,164.27,163.6,164.02,25394.0,157.244,157.2919,156.6504,157.0525,25394.0
2019-09-17 11:55:00,164.04,164.09,163.61,163.74,31169.0,157.0717,157.1195,156.6599,156.7844,31169.0
2019-09-17 12:00:00,163.68,163.71,162.81,162.81,58671.0,156.727,156.7557,155.8939,155.8939,58671.0
2019-09-17 12:05:00,162.81,163.53,162.58,162.84,99569.0,155.8939,156.5833,155.6737,155.9226,99569.0
2019-09-17 12:10:00,162.86,163.05,162.3,162.49,121609.0,155.9418,156.1237,155.4056,155.5875,121609.0
2019-09-17 12:15:00,162.47,162.8,162.19,162.8,49340.0,155.5684,155.8843,155.3003,155.8843,49340.0
2019-09-17 12:20:00,162.88,163.22,162.37,162.45,69136.0,155.9609,156.2865,155.4726,155.5492,69136.0
2019-09-17 12:25:00,162.43,162.54,162.19,162.45,47659.0,155.5301,155.6354,155.3003,155.5492,47659.0
2019-09-17 12:30:00,162.48,162.69,162.19,162.56,61696.0,155.5779,155.779,155.3003,155.6545,61696.0
2019-09-17 12:35:00,162.59,162.84,162.35,162.57,207973.0,155.6833,155.9226,155.4535,155.6641,207973.0
2019-09-17 12:40:00,162.64,163.03,162.55,162.81,37042.0,155.7311,156.1046,155.645,155.8939,37042.0
2019-09-17 12:45:00,162.73,162.81,162.51,162.66,66480.0,155.8173,155.8939,155.6067,155.7503,66480.0
2019-09-17 12:50:00,162.66,162.7,162.54,162.59,19992.0,155.7503,155.7886,155.6354,155.6833,19992.0
2019-09-17 12:55:00,162.57,162.66,162.54,162.59,26210.0,155.6641,155.7503,155.6354,155.6833,26210.0
2019-09-17 13:00:00,162.59,162.73,162.22,162.37,75978.0,155.6833,155.8173,155.329,155.4726,75978.0
2019-09-17 13:05:00,162.38,162.68,162.31,162.57,49002.0,155.4822,155.7694,155.4152,155.6641,49002.0
2019-09-17 13:10:00,162.56,162.87,162.48,162.84,29230.0,155.6545,155.9514,155.5779,155.9226,29230.0
2019-09-17 13:15:00,162.88,162.94,162.62,162.71,32053.0,155.9609,156.0184,155.712,155.7982,32053.0
2019-09-17 13:20:00,162.73,163.17,162.64,162.95,98983.0,155.8173,156.2386,155.7311,156.028,98983.0
2019-09-17 13:25:00,162.93,163.12,162.91,163.05,71632.0,156.0088,156.1908,155.9897,156.1237,71632.0
2019-09-17 13:30:00,163.05,163.13,162.85,163.03,100846.0,156.1237,156.2003,155.9322,156.1046,100846.0
2019-09-17 13:35:00,163.04,163.13,162.88,163.06,40610.0,156.1141,156.2003,155.9609,156.1333,40610.0
2019-09-17 13:40:00,163.08,163.16,162.94,163.12,29366.0,156.1525,156.2291,156.0184,156.1908,29366.0
2019-09-17 13:45:00,163.18,163.49,163.13,163.29,35551.0,156.2482,156.545,156.2003,156.3535,35551.0
2019-09-17 13:50:00,163.3,163.42,163.13,163.17,50803.0,156.3631,156.478,156.2003,156.2386,50803.0
2019-09-17 13:55:00,163.17,163.29,162.91,162.92,34685.0,156.2386,156.3535,155.9897,155.9992,34685.0
2019-09-17 14:00:00,162.92,163.33,162.79,163.33,49481.0,155.9992,156.3918,155.8748,156.3918,49481.0
2019-09-17 14:05:00,163.28,163.54,163.14,163.15,89376.0,156.344,156.5929,156.2099,156.2195,89376.0
2019-09-17 14:10:00,163.1,163.29,162.91,163.14,45155.0,156.1716,156.3535,155.9897,156.2099,45155.0
2019-09-17 14:15:00,163.14,163.26,163.0,163.13,51747.0,156.2099,156.3248,156.0758,156.2003,51747.0
2019-09-17 14:20:00,163.1,163.49,163.03,163.13,39422.0,156.1716,156.545,156.1046,156.2003,39422.0
2019-09-17 14:25:00,163.15,163.21,162.91,162.91,28460.0,156.2195,156.2769,155.9897,155.9897,28460.0
2019-09-17 14:30:00,162.91,163.1,162.89,163.03,35626.0,155.9897,156.1716,155.9705,156.1046,35626.0
2019-09-17 14:35:00,163.02,163.15,162.91,163.13,31504.0,156.095,156.2195,155.9897,156.2003,31504.0
2019-09-17 14:40:00,163.14,163.33,163.01,163.1,75094.0,156.2099,156.3918,156.0854,156.1716,75094.0
2019-09-17 14:45:00,163.1,163.37,163.08,163.25,66049.0,156.1716,156.4301,156.1525,156.3152,66049.0
2019-09-17 14:50:00,163.26,163.48,163.25,163.39,139566.0,156.3248,156.5355,156.3152,156.4493,139566.0
2019-09-17 14:55:00,163.4,163.61,163.4,163.47,37520.0,156.4589,156.6599,156.4589,156.5259,37520.0
2019-09-17 15:00:00,163.47,163.52,163.32,163.33,56398.0,156.5259,156.5738,156.3823,156.3918,56398.0
2019-09-17 15:05:00,163.33,163.54,163.3,163.51,112005.0,156.3918,156.5929,156.3631,156.5642,112005.0
2019-09-17 15:10:00,163.55,163.73,163.52,163.58,96298.0,156.6025,156.7748,156.5738,156.6312,96298.0
2019-09-17 15:15:00,163.58,163.66,163.46,163.46,59534.0,156.6312,156.7078,156.5163,156.5163,59534.0
2019-09-17 15:20:00,163.46,163.7,163.29,163.49,55117.0,156.5163,156.7461,156.3535,156.545,55117.0
2019-09-17 15:25:00,163.49,163.6,163.19,163.27,58038.0,156.545,156.6504,156.2578,156.3344,58038.0
2019-09-17 15:30:00,163.27,163.68,163.26,163.5,68240.0,156.3344,156.727,156.3248,156.5546,68240.0
2019-09-17 15:35:00,163.5,163.9,163.49,163.84,64240.0,156.5546,156.9376,156.545,156.8802,64240.0
2019-09-17 15:40:00,163.84,164.04,163.79,163.79,77495.0,156.8802,157.0717,156.8323,156.8323,77495.0
2019-09-17 15:45:00,163.81,163.81,163.37,163.62,87312.0,156.8514,156.8514,156.4301,156.6695,87312.0
2019-09-17 15:50:00,163.64,164.76,163.63,164.66,193630.0,156.6887,157.7611,156.6791,157.6653,193630.0
2019-09-17 15:55:00,164.67,164.97,163.64,163.93,1199060.0,157.6749,157.9622,156.6887,156.9663,1199060.0
2019-09-18 09:30:00,164.25,164.71,162.55,162.78,66005.0,157.2727,157.7132,155.645,155.8652,66005.0
2019-09-18 09:35:00,162.96,163.34,161.54,161.54,107858.0,156.0375,156.4014,154.6779,154.6779,107858.0
2019-09-18 09:40:00,161.54,162.77,161.54,161.83,54306.0,154.6779,155.8556,154.6779,154.9555,54306.0
2019-09-18 09:45:00,161.99,162.86,161.8,162.86,44466.0,155.1088,155.9418,154.9268,155.9418,44466.0
2019-09-18 09:50:00,162.75,163.27,162.32,163.02,47790.0,155.8365,156.3344,155.4247,156.095,47790.0
2019-09-18 09:55:00,163.15,164.0,163.0,163.64,50753.0,156.2195,157.0334,156.0758,156.6887,50753.0
2019-09-18 10:00:00,163.49,163.64,163.15,163.41,18871.0,156.545,156.6887,156.2195,156.4684,18871.0
2019-09-18 10:05:00,163.37,163.61,163.22,163.37,18820.0,156.4301,156.6599,156.2865,156.4301,18820.0
2019-09-18 10:10:00,163.46,163.81,163.31,163.6,23220.0,156.5163,156.8514,156.3727,156.6504,23220.0
2019-09-18 10:15:00,163.59,163.88,163.46,163.88,24749.0,156.6408,156.9185,156.5163,156.9185,24749.0
2019-09-18 10:20:00,163.9,164.06,163.68,163.73,42246.0,156.9376,157.0908,156.727,156.7748,42246.0
2019-09-18 10:25:00,163.75,164.09,163.71,164.02,43058.0,156.794,157.1195,156.7557,157.0525,43058.0
2019-09-18 10:30:00,164.01,164.27,163.72,164.25,62741.0,157.0429,157.2919,156.7653,157.2727,62741.0
2019-09-18 10:35:00,164.25,164.4,164.09,164.4,17978.0,157.2727,157.4164,157.1195,157.4164,17978.0
2019-09-18 10:40:00,164.43,164.95,164.35,164.59,30498.0,157.4451,157.943,157.3685,157.5983,30498.0
2019-09-18 10:45:00,164.58,164.69,164.42,164.63,23309.0,157.5887,157.6941,157.4355,157.6366,23309.0
2019-09-18 10:50:00,164.6,165.34,164.46,165.22,30567.0,157.6079,158.3164,157.4738,158.2015,30567.0
2019-09-18 10:55:00,165.17,165.69,165.09,165.38,37649.0,158.1537,158.6516,158.0771,158.3547,37649.0
2019-09-18 11:00:00,165.4,165.4,164.8,164.83,16566.0,158.3739,158.3739,157.7994,157.8281,16566.0
2019-09-18 11:05:00,164.88,164.88,164.51,164.78,32421.0,157.876,157.876,157.5217,157.7802,32421.0
2019-09-18 11:10:00,164.78,165.07,164.56,164.56,25238.0,157.7802,158.0579,157.5696,157.5696,25238.0
2019-09-18 11:15:00,164.53,164.55,164.16,164.42,32046.0,157.5409,157.56,157.1866,157.4355,32046.0
2019-09-18 11:20:00,164.39,164.69,164.39,164.68,12100.0,157.4068,157.6941,157.4068,157.6845,12100.0
2019-09-18 11:25:00,164.69,164.72,164.6,164.66,15675.0,157.6941,157.7228,157.6079,157.6653,15675.0
2019-09-18 11:30:00,164.7,164.85,164.63,164.7,15779.0,157.7036,157.8473,157.6366,157.7036,15779.0
2019-09-18 11:35:00,164.72,164.85,164.69,164.72,14334.0,157.7228,157.8473,157.6941,157.7228,14334.0
2019-09-18 11:40:00,164.7,164.81,164.47,164.47,12290.0,157.7036,157.809,157.4834,157.4834,12290.0
2019-09-18 11:45:00,164.49,164.84,164.39,164.84,19137.0,157.5026,157.8377,157.4068,157.8377,19137.0
2019-09-18 11:50:00,164.86,164.88,164.66,164.8,9549.0,157.8568,157.876,157.6653,157.7994,9549.0
2019-09-18 11:55:00,164.8,164.91,164.69,164.8,8367.0,157.7994,157.9047,157.6941,157.7994,8367.0
2019-09-18 12:00:00,164.78,165.08,164.73,164.78,20903.0,157.7802,158.0675,157.7324,157.7802,20903.0
2019-09-18 12:05:00,164.79,164.93,164.76,164.92,8378.0,157.7898,157.9239,157.7611,157.9143,8378.0
2019-09-18 12:10:00,164.91,164.95,164.87,164.88,9973.0,157.9047,157.943,157.8664,157.876,9973.0
2019-09-18 12:15:00,164.89,164.96,164.8,164.89,16331.0,157.8856,157.9526,157.7994,157.8856,16331.0
2019-09-18 12:20:00,164.94,165.08,164.88,165.06,11525.0,157.9334,158.0675,157.876,158.0483,11525.0
2019-09-18 12:25:00,165.08,165.18,164.75,164.95,21492.0,158.0675,158.1632,157.7515,157.943,21492.0
2019-09-18 12:30:00,164.95,165.16,164.94,165.09,9981.0,157.943,158.1441,157.9334,158.0771,9981.0
2019-09-18 12:35:00,165.07,165.12,164.85,164.9,10880.0,158.0579,158.1058,157.8473,157.8951,10880.0
2019-09-18 12:40:00,164.91,165.0,164.82,165.0,7503.0,157.9047,157.9909,157.8185,157.9909,7503.0
2019-09-18 12:45:00,164.96,164.99,164.79,164.79,11981.0,157.9526,157.9813,157.7898,157.7898,11981.0
2019-09-18 12:50:00,164.84,164.98,164.83,164.93,11759.0,157.8377,157.9717,157.8281,157.9239,11759.0
2019-09-18 12:55:00,164.95,165.08,164.79,164.79,10617.0,157.943,158.0675,157.7898,157.7898,10617.0
2019-09-18 13:00:00,164.8,164.81,164.61,164.61,8600.0,157.7994,157.809,157.6175,157.6175,8600.0
2019-09-18 13:05:00,164.59,164.61,164.39,164.41,8638.0,157.5983,157.6175,157.4068,157.426,8638.0
2019-09-18 13:10:00,164.39,164.42,164.26,164.35,10659.0,157.4068,157.4355,157.2823,157.3685,10659.0
2019-09-18 13:15:00,164.31,164.42,164.3,164.34,9658.0,157.3302,157.4355,157.3206,157.3589,9658.0
2019-09-18 13:20:00,164.37,164.48,164.3,164.38,11144.0,157.3877,157.493,157.3206,157.3972,11144.0
2019-09-18 13:25:00,164.34,164.34,164.18,164.24,4900.0,157.3589,157.3589,157.2057,157.2632,4900.0
2019-09-18 13:30:00,164.26,164.3,164.14,164.18,10875.0,157.2823,157.3206,157.1674,157.2057,10875.0
2019-09-18 13:35:00,164.15,164.21,163.96,164.12,11306.0,157.177,157.2344,156.9951,157.1483,11306.0
2019-09-18 13:40:00,164.11,164.18,164.05,164.06,8450.0,157.1387,157.2057,157.0812,157.0908,8450.0
2019-09-18 13:45:00,164.1,164.1,163.84,163.91,8784.0,157.1291,157.1291,156.8802,156.9472,8784.0
2019-09-18 13:50:00,163.9,163.98,163.75,163.94,12885.0,156.9376,157.0142,156.794,156.9759,12885.0
2019-09-18 13:55:00,163.93,164.37,163.91,163.98,16576.0,156.9663,157.3877,156.9472,157.0142,16576.0
2019-09-18 14:00:00,163.85,164.32,163.21,163.92,18279.0,156.8897,157.3398,156.2769,156.9568,18279.0
2019-09-18 14:05:00,164.01,164.64,164.01,164.23,13617.0,157.0429,157.6462,157.0429,157.2536,13617.0
2019-09-18 14:10:00,164.22,164.29,163.68,163.69,18017.0,157.244,157.3111,156.727,156.7365,18017.0
2019-09-18 14:15:00,163.62,163.66,163.16,163.16,17768.0,156.6695,156.7078,156.2291,156.2291,17768.0
2019-09-18 14:20:00,163.15,163.33,163.04,163.16,15376.0,156.2195,156.3918,156.1141,156.2291,15376.0
2019-09-18 14:25:00,163.15,163.4,163.0,163.28,17746.0,156.2195,156.4589,156.0758,156.344,17746.0
2019-09-18 14:30:00,163.26,163.42,163.14,163.38,28731.0,156.3248,156.478,156.2099,156.4397,28731.0
2019-09-18 14:35:00,163.37,163.37,162.96,163.06,41399.0,156.4301,156.4301,156.0375,156.1333,41399.0
2019-09-18 14:40:00,163.06,163.17,162.96,163.09,23377.0,156.1333,156.2386,156.0375,156.162,23377.0
2019-09-18 14:45:00,163.05,163.05,162.42,162.8,36623.0,156.1237,156.1237,155.5205,155.8843,36623.0
2019-09-18 14:50:00,162.82,163.11,162.77,162.99,36485.0,155.9035,156.1812,155.8556,156.0663,36485.0
2019-09-18 14:55:00,163.04,163.05,162.7,162.74,27635.0,156.1141,156.1237,155.7886,155.8269,27635.0
2019-09-18 15:00:00,162.78,163.02,162.61,163.0,29631.0,155.8652,156.095,155.7024,156.0758,29631.0
2019-09-18 15:05:00,163.01,163.18,162.82,163.04,24386.0,156.0854,156.2482,155.9035,156.1141,24386.0
2019-09-18 15:10:00,163.05,163.21,163.02,163.06,60577.0,156.1237,156.2769,156.095,156.1333,60577.0
2019-09-18 15:15:00,163.05,163.4,163.05,163.36,40255.0,156.1237,156.4589,156.1237,156.4206,40255.0
2019-09-18 15:20:00,163.32,163.53,163.32,163.49,33129.0,156.3823,156.5833,156.3823,156.545,33129.0
2019-09-18 15:25:00,163.51,163.76,163.51,163.72,27441.0,156.5642,156.8036,156.5642,156.7653,27441.0
2019-09-18 15:30:00,163.71,164.27,163.69,164.27,30172.0,156.7557,157.2919,156.7365,157.2919,30172.0
2019-09-18 15:35:00,164.25,164.41,164.12,164.38,30330.0,157.2727,157.426,157.1483,157.3972,30330.0
2019-09-18 15:40:00,164.39,164.57,164.38,164.56,45187.0,157.4068,157.5792,157.3972,157.5696,45187.0
2019-09-18 15:45:00,164.56,164.67,164.34,164.49,47723.0,157.5696,157.6749,157.3589,157.5026,47723.0
2019-09-18 15:50:00,164.5,164.74,164.32,164.74,84721.0,157.5121,157.7419,157.3398,157.7419,84721.0
2019-09-18 15:55:00,164.74,164.91,164.28,164.33,224848.0,157.7419,157.9047,157.3015,157.3494,224848.0
2019-09-19 09:30:00,164.08,165.99,164.08,165.12,33973.0,157.11,158.9388,157.11,158.1058,33973.0
2019-09-19 09:35:00,165.23,165.31,164.63,164.63,16241.0,158.2111,158.2877,157.6366,157.6366,16241.0
2019-09-19 09:40:00,164.73,164.78,164.29,164.57,24836.0,157.7324,157.7802,157.3111,157.5792,24836.0
2019-09-19 09:45:00,164.47,164.74,164.16,164.74,25804.0,157.4834,157.7419,157.1866,157.7419,25804.0
2019-09-19 09:50:00,164.74,164.92,164.63,164.65,25078.0,157.7419,157.9143,157.6366,157.6558,25078.0
2019-09-19 09:55:00,164.6,164.84,164.4,164.4,28027.0,157.6079,157.8377,157.4164,157.4164,28027.0
2019-09-19 10:00:00,164.29,164.4,163.83,164.06,41744.0,157.3111,157.4164,156.8706,157.0908,41744.0
2019-09-19 10:05:00,164.06,164.61,164.04,164.24,40478.0,157.0908,157.6175,157.0717,157.2632,40478.0
2019-09-19 10:10:00,164.27,164.38,164.07,164.36,30270.0,157.2919,157.3972,157.1004,157.3781,30270.0
2019-09-19 10:15:00,164.39,164.8,164.37,164.7,26238.0,157.4068,157.7994,157.3877,157.7036,26238.0
2019-09-19 10:20:00,164.72,164.92,164.67,164.71,24090.0,157.7228,157.9143,157.6749,157.7132,24090.0
2019-09-19 10:25:00,164.72,165.18,164.72,165.07,15792.0,157.7228,158.1632,157.7228,158.0579,15792.0
2019-09-19 10:30:00,165.09,165.21,164.88,165.06,23448.0,158.0771,158.192,157.876,158.0483,23448.0
2019-09-19 10:35:00,165.07,165.35,165.0,165.35,33642.0,158.0579,158.326,157.9909,158.326,33642.0
2019-09-19 10:40:00,165.4,165.98,165.37,165.88,15890.0,158.3739,158.9293,158.3452,158.8335,15890.0
2019-09-19 10:45:00,165.85,166.12,165.85,166.01,29750.0,158.8048,159.0633,158.8048,158.958,29750.0
2019-09-19 10:50:00,165.99,166.33,165.96,166.33,25209.0,158.9388,159.2644,158.9101,159.2644,25209.0
2019-09-19 10:55:00,166.33,166.35,165.98,166.03,36951.0,159.2644,159.2835,158.9293,158.9771,36951.0
2019-09-19 11:00:00,166.02,166.05,165.61,166.02,34619.0,158.9676,158.9963,158.575,158.9676,34619.0
2019-09-19 11:05:00,166.06,166.16,165.98,166.11,22672.0,159.0059,159.1016,158.9293,159.0537,22672.0
2019-09-19 11:10:00,166.09,166.14,165.85,166.02,18814.0,159.0346,159.0825,158.8048,158.9676,18814.0
2019-09-19 11:15:00,166.02,166.17,165.89,165.97,48324.0,158.9676,159.1112,158.8431,158.9197,48324.0
2019-09-19 11:20:00,165.99,166.17,165.98,165.98,25683.0,158.9388,159.1112,158.9293,158.9293,25683.0
2019-09-19 11:25:00,165.99,166.16,165.91,166.02,10501.0,158.9388,159.1016,158.8622,158.9676,10501.0
2019-09-19 11:30:00,166.03,166.16,166.0,166.07,11604.0,158.9771,159.1016,158.9484,159.0154,11604.0
2019-09-19 11:35:00,166.09,166.09,165.95,166.03,15734.0,159.0346,159.0346,158.9005,158.9771,15734.0
2019-09-19 11:40:00,166.03,166.07,165.8,165.9,17161.0,158.9771,159.0154,158.7569,158.8527,17161.0
2019-09-19 11:45:00,165.87,166.03,165.85,165.85,19540.0,158.8239,158.9771,158.8048,158.8048,19540.0
2019-09-19 11:50:00,165.82,165.91,165.74,165.91,10543.0,158.7761,158.8622,158.6995,158.8622,10543.0
2019-09-19 11:55:00,165.9,166.06,165.76,165.94,26422.0,158.8527,159.0059,158.7186,158.891,26422.0
2019-09-19 12:00:00,165.93,166.07,165.88,165.95,14438.0,158.8814,159.0154,158.8335,158.9005,14438.0
2019-09-19 12:05:00,165.97,165.99,165.86,165.95,12066.0,158.9197,158.9388,158.8144,158.9005,12066.0
2019-09-19 12:10:00,165.96,166.05,165.95,165.98,13311.0,158.9101,158.9963,158.9005,158.9293,13311.0
2019-09-19 12:15:00,165.97,166.06,165.87,166.03,13730.0,158.9197,159.0059,158.8239,158.9771,13730.0
2019-09-19 12:20:00,166.0,166.05,165.97,165.99,11110.0,158.9484,158.9963,158.9197,158.9388,11110.0
2019-09-19 12:25:00,166.02,166.03,165.56,165.65,13865.0,158.9676,158.9771,158.5271,158.6133,13865.0
2019-09-19 12:30:00,165.62,165.72,165.58,165.68,9199.0,158.5846,158.6803,158.5463,158.642,9199.0
2019-09-19 12:35:00,165.67,165.78,165.58,165.73,13383.0,158.6324,158.7378,158.5463,158.6899,13383.0
2019-09-19 12:40:00,165.72,165.81,165.71,165.77,7335.0,158.6803,158.7665,158.6707,158.7282,7335.0
2019-09-19 12:45:00,165.78,165.93,165.78,165.84,8928.0,158.7378,158.8814,158.7378,158.7952,8928.0
2019-09-19 12:50:00,165.86,165.96,165.83,165.83,8323.0,158.8144,158.9101,158.7856,158.7856,8323.0
2019-09-19 12:55:00,165.83,165.96,165.78,165.79,6566.0,158.7856,158.9101,158.7378,158.7473,6566.0
2019-09-19 13:00:00,165.81,165.82,165.68,165.7,6457.0,158.7665,158.7761,158.642,158.6612,6457.0
2019-09-19 13:05:00,165.72,165.76,165.4,165.4,6842.0,158.6803,158.7186,158.3739,158.3739,6842.0
2019-09-19 13:10:00,165.4,165.4,165.1,165.14,11981.0,158.3739,158.3739,158.0866,158.1249,11981.0
2019-09-19 13:15:00,165.12,165.12,165.0,165.1,13324.0,158.1058,158.1058,157.9909,158.0866,13324.0
2019-09-19 13:20:00,165.07,165.07,164.93,164.99,6802.0,158.0579,158.0579,157.9239,157.9813,6802.0
2019-09-19 13:25:00,164.93,165.05,164.89,165.02,8570.0,157.9239,158.0388,157.8856,158.01,8570.0
2019-09-19 13:30:00,164.99,165.03,164.57,164.59,13263.0,157.9813,158.0196,157.5792,157.5983,13263.0
2019-09-19 13:35:00,164.59,164.64,164.45,164.46,11894.0,157.5983,157.6462,157.4643,157.4738,11894.0
2019-09-19 13:40:00,164.47,164.47,163.99,164.02,22392.0,157.4834,157.4834,157.0238,157.0525,22392.0
2019-09-19 13:45:00,164.03,164.49,163.91,164.49,18557.0,157.0621,157.5026,156.9472,157.5026,18557.0
2019-09-19 13:50:00,164.49,164.52,164.25,164.29,10360.0,157.5026,157.5313,157.2727,157.3111,10360.0
2019-09-19 13:55:00,164.23,164.58,164.16,164.49,13344.0,157.2536,157.5887,157.1866,157.5026,13344.0
2019-09-19 14:00:00,164.52,164.65,164.39,164.59,15827.0,157.5313,157.6558,157.4068,157.5983,15827.0
2019-09-19 14:05:00,164.56,164.59,164.37,164.54,9847.0,157.5696,157.5983,157.3877,157.5504,9847.0
2019-09-19 14:10:00,164.54,164.67,164.45,164.6,10892.0,157.5504,157.6749,157.4643,157.6079,10892.0
2019-09-19 14:15:00,164.56,164.74,164.4,164.68,10925.0,157.5696,157.7419,157.4164,157.6845,10925.0
2019-09-19 14:20:00,164.71,164.75,164.6,164.66,9327.0,157.7132,157.7515,157.6079,157.6653,9327.0
2019-09-19 14:25:00,164.66,164.67,164.53,164.53,12271.0,157.6653,157.6749,157.5409,157.5409,12271.0
2019-09-19 14:30:00,164.57,164.61,164.39,164.49,9204.0,157.5792,157.6175,157.4068,157.5026,9204.0
2019-09-19 14:35:00,164.51,164.55,164.31,164.34,12901.0,157.5217,157.56,157.3302,157.3589,12901.0
2019-09-19 14:40:00,164.33,164.38,164.24,164.28,18877.0,157.3494,157.3972,157.2632,157.3015,18877.0
2019-09-19 14:45:00,164.25,164.25,163.95,164.11,25525.0,157.2727,157.2727,156.9855,157.1387,25525.0
2019-09-19 14:50:00,164.11,164.15,163.95,163.95,27794.0,157.1387,157.177,156.9855,156.9855,27794.0
2019-09-19 14:55:00,163.93,163.95,163.56,163.57,33559.0,156.9663,156.9855,156.6121,156.6216,33559.0
2019-09-19 15:00:00,163.56,163.93,163.39,163.91,50074.0,156.6121,156.9663,156.4493,156.9472,50074.0
2019-09-19 15:05:00,163.94,164.02,163.77,163.98,18666.0,156.9759,157.0525,156.8131,157.0142,18666.0
2019-09-19 15:10:00,163.99,164.01,163.84,163.84,17972.0,157.0238,157.0429,156.8802,156.8802,17972.0
2019-09-19 15:15:00,163.83,163.89,163.7,163.73,19186.0,156.8706,156.928,156.7461,156.7748,19186.0
2019-09-19 15:20:00,163.75,163.83,163.73,163.77,19894.0,156.794,156.8706,156.7748,156.8131,19894.0
2019-09-19 15:25:00,163.77,163.89,163.63,163.68,24527.0,156.8131,156.928,156.6791,156.727,24527.0
2019-09-19 15:30:00,163.66,163.75,163.25,163.28,28172.0,156.7078,156.794,156.3152,156.344,28172.0
2019-09-19 15:35:00,163.27,163.27,162.95,163.0,29837.0,156.3344,156.3344,156.028,156.0758,29837.0
2019-09-19 15:40:00,162.99,163.25,162.98,163.19,39512.0,156.0663,156.3152,156.0567,156.2578,39512.0
2019-09-19 15:45:00,163.18,163.19,162.81,162.84,38682.0,156.2482,156.2578,155.8939,155.9226,38682.0
2019-09-19 15:50:00,162.83,162.96,162.81,162.95,84277.0,155.9131,156.0375,155.8939,156.028,84277.0
2019-09-19 15:55:00,162.96,163.01,162.51,162.55,294826.0,156.0375,156.0854,155.6067,155.645,294826.0
2019-09-20 09:30:00,163.03,163.95,163.03,163.31,250198.0,156.1046,156.9855,156.1046,156.3727,250198.0
2019-09-20 09:35:00,163.32,163.73,162.79,163.1,22602.0,156.3823,156.7748,155.8748,156.1716,22602.0
2019-09-20 09:40:00,163.16,163.4,162.78,163.38,9553.0,156.2291,156.4589,155.8652,156.4397,9553.0
2019-09-20 09:45:00,163.47,163.85,163.33,163.61,20474.0,156.5259,156.8897,156.3918,156.6599,20474.0
2019-09-20 09:50:00,163.64,163.85,163.62,163.68,14687.0,156.6887,156.8897,156.6695,156.727,14687.0
2019-09-20 09:55:00,163.68,163.86,163.16,163.21,21291.0,156.727,156.8993,156.2291,156.2769,21291.0
2019-09-20 10:00:00,163.16,163.16,162.78,162.95,20888.0,156.2291,156.2291,155.8652,156.028,20888.0
2019-09-20 10:05:00,162.95,163.25,162.95,163.13,14748.0,156.028,156.3152,156.028,156.2003,14748.0
2019-09-20 10:10:00,163.16,163.18,162.69,162.74,31378.0,156.2291,156.2482,155.779,155.8269,31378.0
2019-09-20 10:15:00,162.75,163.29,162.75,163.22,5055.0,155.8365,156.3535,155.8365,156.2865,5055.0
2019-09-20 10:20:00,163.29,163.39,163.16,163.19,6075.0,156.3535,156.4493,156.2291,156.2578,6075.0
2019-09-20 10:25:00,163.21,163.28,162.84,162.97,10004.0,156.2769,156.344,155.9226,156.0471,10004.0
2019-09-20 10:30:00,163.09,163.13,162.9,162.9,6663.0,156.162,156.2003,155.9801,155.9801,6663.0
2019-09-20 10:35:00,162.87,162.97,162.72,162.75,12269.0,155.9514,156.0471,155.8077,155.8365,12269.0
2019-09-20 10:40:00,162.79,162.79,162.5,162.5,8357.0,155.8748,155.8748,155.5971,155.5971,8357.0
2019-09-20 10:45:00,162.53,162.79,162.41,162.41,13559.0,155.6258,155.8748,155.5109,155.5109,13559.0
2019-09-20 10:50:00,162.37,162.41,162.0,162.04,18195.0,155.4726,155.5109,155.1183,155.1566,18195.0
2019-09-20 10:55:00,162.09,162.09,161.85,161.96,15527.0,155.2045,155.2045,154.9747,155.08,15527.0
2019-09-20 11:00:00,161.93,162.24,161.87,162.16,20072.0,155.0513,155.3481,154.9939,155.2715,20072.0
2019-09-20 11:05:00,162.15,162.57,162.14,162.57,11054.0,155.262,155.6641,155.2524,155.6641,11054.0
2019-09-20 11:10:00,162.54,162.91,162.54,162.73,27163.0,155.6354,155.9897,155.6354,155.8173,27163.0
2019-09-20 11:15:00,162.76,162.92,162.61,162.92,11784.0,155.846,155.9992,155.7024,155.9992,11784.0
2019-09-20 11:20:00,162.95,163.11,162.88,163.06,11134.0,156.028,156.1812,155.9609,156.1333,11134.0
2019-09-20 11:25:00,163.02,163.02,162.59,162.67,23233.0,156.095,156.095,155.6833,155.7599,23233.0
2019-09-20 11:30:00,162.72,162.72,162.57,162.62,16522.0,155.8077,155.8077,155.6641,155.712,16522.0
2019-09-20 11:35:00,162.62,162.62,162.0,162.02,5476.0,155.712,155.712,155.1183,155.1375,5476.0
2019-09-20 11:40:00,162.09,162.09,161.45,161.5,11126.0,155.2045,155.2045,154.5917,154.6396,11126.0
2019-09-20 11:45:00,161.54,161.92,161.5,161.81,8170.0,154.6779,155.0417,154.6396,154.9364,8170.0
2019-09-20 11:50:00,161.85,162.29,161.8,162.14,8442.0,154.9747,155.396,154.9268,155.2524,8442.0
2019-09-20 11:55:00,162.14,162.15,162.01,162.07,15357.0,155.2524,155.262,155.1279,155.1854,15357.0
2019-09-20 12:00:00,162.09,162.14,161.76,161.82,10319.0,155.2045,155.2524,154.8885,154.946,10319.0
2019-09-20 12:05:00,161.77,161.77,161.47,161.62,19190.0,154.8981,154.8981,154.6108,154.7545,19190.0
2019-09-20 12:10:00,161.69,161.72,161.56,161.62,15966.0,154.8215,154.8502,154.697,154.7545,15966.0
2019-09-20 12:15:00,161.62,161.66,161.05,161.05,16589.0,154.7545,154.7928,154.2087,154.2087,16589.0
2019-09-20 12:20:00,161.1,161.23,161.03,161.09,25937.0,154.2566,154.381,154.1895,154.247,25937.0
2019-09-20 12:25:00,161.05,161.21,161.05,161.19,23084.0,154.2087,154.3619,154.2087,154.3427,23084.0
2019-09-20 12:30:00,161.17,161.19,160.58,160.67,30477.0,154.3236,154.3427,153.7586,153.8448,30477.0
2019-09-20 12:35:00,160.63,160.79,160.43,160.73,139881.0,153.8065,153.9597,153.615,153.9023,139881.0
2019-09-20 12:40:00,160.68,160.98,160.54,160.98,37986.0,153.8544,154.1417,153.7203,154.1417,37986.0
2019-09-20 12:45:00,160.97,161.04,160.87,161.03,5185.0,154.1321,154.1991,154.0363,154.1895,5185.0
2019-09-20 12:50:00,161.05,161.26,160.97,161.13,9560.0,154.2087,154.4098,154.1321,154.2853,9560.0
2019-09-20 12:55:00,161.11,161.33,161.1,161.22,21650.0,154.2661,154.4768,154.2566,154.3715,21650.0
2019-09-20 13:00:00,161.25,161.28,161.18,161.25,9373.0,154.4002,154.4289,154.3332,154.4002,9373.0
2019-09-20 13:05:00,161.27,161.28,161.17,161.2,16774.0,154.4193,154.4289,154.3236,154.3523,16774.0
2019-09-20 13:10:00,161.19,161.37,160.38,160.38,28445.0,154.3427,154.5151,153.5671,153.5671,28445.0
2019-09-20 13:15:00,160.35,160.61,159.76,160.6,17484.0,153.5384,153.7874,152.9735,153.7778,17484.0
2019-09-20 13:20:00,160.52,160.53,160.24,160.46,6711.0,153.7012,153.7108,153.4331,153.6437,6711.0
2019-09-20 13:25:00,160.47,160.82,160.43,160.43,9777.0,153.6533,153.9885,153.615,153.615,9777.0
2019-09-20 13:30:00,160.45,160.5,160.34,160.45,13546.0,153.6342,153.682,153.5288,153.6342,13546.0
2019-09-20 13:35:00,160.42,160.68,160.4,160.5,12950.0,153.6054,153.8544,153.5863,153.682,12950.0
2019-09-20 13:40:00,160.53,160.64,160.47,160.54,10461.0,153.7108,153.8161,153.6533,153.7203,10461.0
2019-09-20 13:45:00,160.5,160.69,160.2,160.24,21061.0,153.682,153.864,153.3948,153.4331,21061.0
2019-09-20 13:50:00,160.23,160.53,160.23,160.42,11712.0,153.4235,153.7108,153.4235,153.6054,11712.0
2019-09-20 13:55:00,160.42,160.99,160.4,160.95,12355.0,153.6054,154.1512,153.5863,154.1129,12355.0
2019-09-20 14:00:00,161.0,161.39,161.0,161.29,10373.0,154.1608,154.5342,154.1608,154.4385,10373.0
2019-09-20 14:05:00,161.34,161.5,161.16,161.44,14311.0,154.4864,154.6396,154.314,154.5821,14311.0
2019-09-20 14:10:00,161.47,161.47,161.08,161.08,12040.0,154.6108,154.6108,154.2374,154.2374,12040.0
2019-09-20 14:15:00,161.07,161.13,160.84,160.84,13332.0,154.2278,154.2853,154.0076,154.0076,13332.0
2019-09-20 14:20:00,160.78,161.07,160.74,161.05,11850.0,153.9502,154.2278,153.9119,154.2087,11850.0
2019-09-20 14:25:00,161.08,161.25,160.97,161.18,10982.0,154.2374,154.4002,154.1321,154.3332,10982.0
2019-09-20 14:30:00,161.22,161.47,161.2,161.37,12686.0,154.3715,154.6108,154.3523,154.5151,12686.0
2019-09-20 14:35:00,161.35,161.44,161.31,161.34,20074.0,154.4959,154.5821,154.4576,154.4864,20074.0
2019-09-20 14:40:00,161.35,161.37,161.27,161.31,9297.0,154.4959,154.5151,154.4193,154.4576,9297.0
2019-09-20 14:45:00,161.31,161.48,161.3,161.48,10198.0,154.4576,154.6204,154.4481,154.6204,10198.0
2019-09-20 14:50:00,161.5,161.52,161.34,161.43,13584.0,154.6396,154.6587,154.4864,154.5725,13584.0
2019-09-20 14:55:00,161.43,161.46,161.36,161.44,14314.0,154.5725,154.6013,154.5055,154.5821,14314.0
2019-09-20 15:00:00,161.46,161.6,161.39,161.53,8941.0,154.6013,154.7353,154.5342,154.6683,8941.0
2019-09-20 15:05:00,161.56,161.66,161.54,161.62,7420.0,154.697,154.7928,154.6779,154.7545,7420.0
2019-09-20 15:10:00,161.61,161.87,161.59,161.86,11227.0,154.7449,154.9939,154.7257,154.9843,11227.0
2019-09-20 15:15:00,161.85,162.12,161.84,162.09,16006.0,154.9747,155.2332,154.9651,155.2045,16006.0
2019-09-20 15:20:00,162.07,162.24,162.05,162.22,29992.0,155.1854,155.3481,155.1662,155.329,29992.0
2019-09-20 15:25:00,162.22,162.23,161.84,161.9,27880.0,155.329,155.3386,154.9651,155.0226,27880.0
2019-09-20 15:30:00,161.91,161.91,161.71,161.73,19077.0,155.0322,155.0322,154.8406,154.8598,19077.0
2019-09-20 15:35:00,161.73,161.74,161.46,161.59,35208.0,154.8598,154.8694,154.6013,154.7257,35208.0
2019-09-20 15:40:00,161.6,161.71,161.54,161.6,20049.0,154.7353,154.8406,154.6779,154.7353,20049.0
2019-09-20 15:45:00,161.59,161.61,161.36,161.43,26103.0,154.7257,154.7449,154.5055,154.5725,26103.0
2019-09-20 15:50:00,161.42,161.61,161.08,161.19,84116.0,154.563,154.7449,154.2374,154.3427,84116.0
2019-09-20 15:55:00,161.21,161.68,160.75,161.51,308864.0,154.3619,154.8119,153.9214,154.6491,308864.0
2019-09-23 09:30:00,160.43,161.47,160.28,160.88,80593.0,153.615,154.6108,153.4714,154.0459,80593.0
2019-09-23 09:35:00,160.64,161.49,160.59,161.26,78331.0,153.8161,154.63,153.7682,154.4098,78331.0
2019-09-23 09:40:00,161.21,161.3,160.9,161.09,34591.0,154.3619,154.4481,154.0651,154.247,34591.0
2019-09-23 09:45:00,161.12,161.15,160.25,160.6,14483.0,154.2757,154.3044,153.4427,153.7778,14483.0
2019-09-23 09:50:00,160.47,160.71,160.43,160.65,19410.0,153.6533,153.8831,153.615,153.8257,19410.0
2019-09-23 09:55:00,160.65,160.77,160.55,160.58,17660.0,153.8257,153.9406,153.7299,153.7586,17660.0
2019-09-23 10:00:00,160.55,160.55,159.5,159.74,33233.0,153.7299,153.7299,152.7245,152.9543,33233.0
2019-09-23 10:05:00,159.65,159.88,159.64,159.72,18941.0,152.8682,153.0884,152.8586,152.9352,18941.0
2019-09-23 10:10:00,159.69,160.03,159.6,159.86,17995.0,152.9065,153.232,152.8203,153.0692,17995.0
2019-09-23 10:15:00,159.84,160.28,159.83,160.13,10647.0,153.0501,153.4714,153.0405,153.3278,10647.0
2019-09-23 10:20:00,160.15,160.17,159.69,159.69,23992.0,153.3469,153.3661,152.9065,152.9065,23992.0
2019-09-23 10:25:00,159.66,160.14,159.63,160.08,13982.0,152.8777,153.3373,152.849,153.2799,13982.0
2019-09-23 10:30:00,160.15,160.55,160.02,160.31,22627.0,153.3469,153.7299,153.2224,153.5001,22627.0
2019-09-23 10:35:00,160.36,160.45,160.02,160.15,25400.0,153.548,153.6342,153.2224,153.3469,25400.0
2019-09-23 10:40:00,160.16,160.16,159.52,159.53,39763.0,153.3565,153.3565,152.7437,152.7533,39763.0
2019-09-23 10:45:00,159.53,159.65,159.41,159.54,12650.0,152.7533,152.8682,152.6384,152.7628,12650.0
2019-09-23 10:50:00,159.54,159.55,159.1,159.11,22224.0,152.7628,152.7724,152.3415,152.3511,22224.0
2019-09-23 10:55:00,159.13,159.24,158.97,158.97,19782.0,152.3702,152.4756,152.217,152.217,19782.0
2019-09-23 11:00:00,158.95,159.54,158.94,159.16,30627.0,152.1979,152.7628,152.1883,152.399,30627.0
2019-09-23 11:05:00,159.15,159.4,159.12,159.15,16480.0,152.3894,152.6288,152.3607,152.3894,16480.0
2019-09-23 11:10:00,159.14,159.26,158.92,159.22,21970.0,152.3798,152.4947,152.1692,152.4564,21970.0
2019-09-23 11:15:00,159.2,159.73,159.2,159.61,24197.0,152.4373,152.9448,152.4373,152.8299,24197.0
2019-09-23 11:20:00,159.61,159.61,159.28,159.46,32041.0,152.8299,152.8299,152.5139,152.6862,32041.0
2019-09-23 11:25:00,159.49,159.78,159.46,159.65,10494.0,152.715,152.9926,152.6862,152.8682,10494.0
2019-09-23 11:30:00,159.65,160.08,159.46,159.99,24485.0,152.8682,153.2799,152.6862,153.1937,24485.0
2019-09-23 11:35:00,159.95,160.27,159.9,160.19,18619.0,153.1554,153.4618,153.1075,153.3852,18619.0
2019-09-23 11:40:00,160.18,160.35,160.11,160.26,29835.0,153.3756,153.5384,153.3086,153.4522,29835.0
2019-09-23 11:45:00,160.26,160.29,160.14,160.28,17632.0,153.4522,153.481,153.3373,153.4714,17632.0
2019-09-23 11:50:00,160.31,160.44,160.23,160.43,20535.0,153.5001,153.6246,153.4235,153.615,20535.0
2019-09-23 11:55:00,160.45,160.65,160.34,160.38,10920.0,153.6342,153.8257,153.5288,153.5671,10920.0
2019-09-23 12:00:00,160.4,160.43,160.22,160.37,17875.0,153.5863,153.615,153.4139,153.5576,17875.0
2019-09-23 12:05:00,160.4,160.62,160.34,160.62,8371.0,153.5863,153.797,153.5288,153.797,8371.0
2019-09-23 12:10:00,160.61,160.72,160.53,160.55,27927.0,153.7874,153.8927,153.7108,153.7299,27927.0
2019-09-23 12:15:00,160.56,160.69,160.53,160.65,11786.0,153.7395,153.864,153.7108,153.8257,11786.0
2019-09-23 12:20:00,160.67,160.85,160.66,160.74,19352.0,153.8448,154.0172,153.8353,153.9119,19352.0
2019-09-23 12:25:00,160.8,161.17,160.8,161.04,31097.0,153.9693,154.3236,153.9693,154.1991,31097.0
2019-09-23 12:30:00,161.04,161.1,160.98,161.06,15450.0,154.1991,154.2566,154.1417,154.2183,15450.0
2019-09-23 12:35:00,161.05,161.08,160.85,160.95,11500.0,154.2087,154.2374,154.0172,154.1129,11500.0
2019-09-23 12:40:00,160.97,161.08,160.96,160.97,2810.0,154.1321,154.2374,154.1225,154.1321,2810.0
2019-09-23 12:45:00,160.99,161.02,160.77,160.84,13019.0,154.1512,154.18,153.9406,154.0076,13019.0
2019-09-23 12:50:00,160.83,160.91,160.77,160.82,3500.0,153.998,154.0746,153.9406,153.9885,3500.0
2019-09-23 12:55:00,160.87,160.91,160.66,160.79,6190.0,154.0363,154.0746,153.8353,153.9597,6190.0
2019-09-23 13:00:00,160.82,160.94,160.73,160.89,7506.0,153.9885,154.1034,153.9023,154.0555,7506.0
2019-09-23 13:05:00,160.87,160.87,160.73,160.82,3206.0,154.0363,154.0363,153.9023,153.9885,3206.0
2019-09-23 13:10:00,160.82,160.82,160.48,160.51,7033.0,153.9885,153.9885,153.6629,153.6916,7033.0
2019-09-23 13:15:00,160.58,160.6,160.39,160.46,6345.0,153.7586,153.7778,153.5767,153.6437,6345.0
2019-09-23 13:20:00,160.38,160.52,160.37,160.49,2785.0,153.5671,153.7012,153.5576,153.6725,2785.0
2019-09-23 13:25:00,160.5,160.64,160.42,160.63,5378.0,153.682,153.8161,153.6054,153.8065,5378.0
2019-09-23 13:30:00,160.59,160.64,160.45,160.47,2363.0,153.7682,153.8161,153.6342,153.6533,2363.0
2019-09-23 13:35:00,160.46,160.61,160.45,160.61,3377.0,153.6437,153.7874,153.6342,153.7874,3377.0
2019-09-23 13:40:00,160.57,160.6,160.5,160.58,3772.0,153.7491,153.7778,153.682,153.7586,3772.0
2019-09-23 13:45:00,160.61,160.66,160.54,160.59,4139.0,153.7874,153.8353,153.7203,153.7682,4139.0
2019-09-23 13:50:00,160.57,160.65,160.55,160.55,2956.0,153.7491,153.8257,153.7299,153.7299,2956.0
2019-09-23 13:55:00,160.55,160.67,160.54,160.64,3330.0,153.7299,153.8448,153.7203,153.8161,3330.0
2019-09-23 14:00:00,160.62,160.63,160.42,160.49,5461.0,153.797,153.8065,153.6054,153.6725,5461.0
2019-09-23 14:05:00,160.45,160.57,160.28,160.3,22414.0,153.6342,153.7491,153.4714,153.4905,22414.0
2019-09-23 14:10:00,160.2,160.27,159.94,159.97,16157.0,153.3948,153.4618,153.1458,153.1746,16157.0
2019-09-23 14:15:00,159.96,160.03,159.88,159.91,4808.0,153.165,153.232,153.0884,153.1171,4808.0
2019-09-23 14:20:00,159.88,159.91,159.78,159.87,5861.0,153.0884,153.1171,152.9926,153.0788,5861.0
2019-09-23 14:25:00,159.84,159.88,159.23,159.3,22463.0,153.0501,153.0884,152.466,152.533,22463.0
2019-09-23 14:30:00,159.36,159.43,159.03,159.26,32682.0,152.5905,152.6575,152.2745,152.4947,32682.0
2019-09-23 14:35:00,159.26,159.38,159.2,159.34,8261.0,152.4947,152.6096,152.4373,152.5713,8261.0
2019-09-23 14:40:00,159.36,159.42,159.3,159.33,8909.0,152.5905,152.6479,152.533,152.5617,8909.0
2019-09-23 14:45:00,159.37,159.59,159.37,159.59,14703.0,152.6,152.8107,152.6,152.8107,14703.0
2019-09-23 14:50:00,159.59,159.7,159.55,159.68,7172.0,152.8107,152.916,152.7724,152.8969,7172.0
2019-09-23 14:55:00,159.71,159.76,159.63,159.64,13682.0,152.9256,152.9735,152.849,152.8586,13682.0
2019-09-23 15:00:00,159.63,159.82,159.61,159.61,22361.0,152.849,153.0309,152.8299,152.8299,22361.0
2019-09-23 15:05:00,159.61,159.83,159.51,159.7,11463.0,152.8299,153.0405,152.7341,152.916,11463.0
2019-09-23 15:10:00,159.73,159.83,159.7,159.82,2114.0,152.9448,153.0405,152.916,153.0309,2114.0
2019-09-23 15:15:00,159.82,159.82,159.72,159.76,5974.0,153.0309,153.0309,152.9352,152.9735,5974.0
2019-09-23 15:20:00,159.78,159.85,159.76,159.82,6127.0,152.9926,153.0597,152.9735,153.0309,6127.0
2019-09-23 15:25:00,159.81,159.82,159.74,159.77,6235.0,153.0214,153.0309,152.9543,152.9831,6235.0
2019-09-23 15:30:00,159.77,159.78,159.38,159.49,18516.0,152.9831,152.9926,152.6096,152.715,18516.0
2019-09-23 15:35:00,159.47,159.49,159.34,159.35,18562.0,152.6958,152.715,152.5713,152.5809,18562.0
2019-09-23 15:40:00,159.35,159.51,159.34,159.48,49981.0,152.5809,152.7341,152.5713,152.7054,49981.0
2019-09-23 15:45:00,159.48,159.59,159.44,159.59,26786.0,152.7054,152.8107,152.6671,152.8107,26786.0
2019-09-23 15:50:00,159.58,159.59,159.47,159.49,49769.0,152.8011,152.8107,152.6958,152.715,49769.0
2019-09-23 15:55:00,159.5,159.76,159.45,159.63,146751.0,152.7245,152.9735,152.6767,152.849,146751.0
2019-09-24 09:30:00,161.22,162.82,161.04,161.41,30638.0,154.3715,155.9035,154.1991,154.5534,30638.0
2019-09-24 09:35:00,161.25,162.43,161.13,162.1,26842.0,154.4002,155.5301,154.2853,155.2141,26842.0
2019-09-24 09:40:00,162.25,162.84,162.12,162.67,25720.0,155.3577,155.9226,155.2332,155.7599,25720.0
2019-09-24 09:45:00,162.79,162.97,162.57,162.67,37353.0,155.8748,156.0471,155.6641,155.7599,37353.0
2019-09-24 09:50:00,162.75,163.0,162.48,162.89,33564.0,155.8365,156.0758,155.5779,155.9705,33564.0
2019-09-24 09:55:00,162.92,163.1,162.07,162.08,39337.0,155.9992,156.1716,155.1854,155.1949,39337.0
2019-09-24 10:00:00,162.31,162.52,161.94,162.46,51490.0,155.4152,155.6162,155.0609,155.5588,51490.0
2019-09-24 10:05:00,162.5,162.51,161.98,162.5,8992.0,155.5971,155.6067,155.0992,155.5971,8992.0
2019-09-24 10:10:00,162.46,162.8,162.38,162.8,27595.0,155.5588,155.8843,155.4822,155.8843,27595.0
2019-09-24 10:15:00,162.8,162.93,162.6,162.91,63501.0,155.8843,156.0088,155.6928,155.9897,63501.0
2019-09-24 10:20:00,163.02,163.19,162.6,162.7,24386.0,156.095,156.2578,155.6928,155.7886,24386.0
2019-09-24 10:25:00,162.65,162.89,162.49,162.68,22423.0,155.7407,155.9705,155.5875,155.7694,22423.0
2019-09-24 10:30:00,162.65,163.24,162.53,163.03,51475.0,155.7407,156.3057,155.6258,156.1046,51475.0
2019-09-24 10:35:00,163.04,163.09,162.58,162.58,28819.0,156.1141,156.162,155.6737,155.6737,28819.0
2019-09-24 10:40:00,162.64,162.89,162.6,162.81,31193.0,155.7311,155.9705,155.6928,155.8939,31193.0
2019-09-24 10:45:00,162.8,162.84,162.56,162.57,22884.0,155.8843,155.9226,155.6545,155.6641,22884.0
2019-09-24 10:50:00,162.63,162.87,162.6,162.82,71672.0,155.7216,155.9514,155.6928,155.9035,71672.0
2019-09-24 10:55:00,162.82,162.83,162.65,162.77,8329.0,155.9035,155.9131,155.7407,155.8556,8329.0
2019-09-24 11:00:00,162.69,162.73,161.96,161.96,11402.0,155.779,155.8173,155.08,155.08,11402.0
2019-09-24 11:05:00,162.01,162.07,161.95,161.97,2337.0,155.1279,155.1854,155.0705,155.0896,2337.0
2019-09-24 11:10:00,162.07,162.11,161.94,162.1,4804.0,155.1854,155.2237,155.0609,155.2141,4804.0
2019-09-24 11:15:00,162.05,162.05,161.72,161.83,8830.0,155.1662,155.1662,154.8502,154.9555,8830.0
2019-09-24 11:20:00,161.86,161.89,161.72,161.72,18891.0,154.9843,155.013,154.8502,154.8502,18891.0
2019-09-24 11:25:00,161.71,161.89,161.68,161.77,7711.0,154.8406,155.013,154.8119,154.8981,7711.0
2019-09-24 11:30:00,161.74,161.81,161.47,161.47,15826.0,154.8694,154.9364,154.6108,154.6108,15826.0
2019-09-24 11:35:00,161.52,161.54,160.86,160.86,12117.0,154.6587,154.6779,154.0268,154.0268,12117.0
2019-09-24 11:40:00,160.93,161.19,160.83,160.91,76589.0,154.0938,154.3427,153.998,154.0746,76589.0
2019-09-24 11:45:00,160.87,161.3,160.81,161.3,29810.0,154.0363,154.4481,153.9789,154.4481,29810.0
2019-09-24 11:50:00,161.26,161.37,161.12,161.33,36920.0,154.4098,154.5151,154.2757,154.4768,36920.0
2019-09-24 11:55:00,161.29,161.56,161.23,161.41,51261.0,154.4385,154.697,154.381,154.5534,51261.0
2019-09-24 12:00:00,161.36,161.84,161.29,161.65,38007.0,154.5055,154.9651,154.4385,154.7832,38007.0
2019-09-24 12:05:00,161.63,161.73,161.45,161.55,44191.0,154.764,154.8598,154.5917,154.6874,44191.0
2019-09-24 12:10:00,161.54,161.54,161.1,161.16,13696.0,154.6779,154.6779,154.2566,154.314,13696.0
2019-09-24 12:15:00,161.1,161.23,160.62,160.62,40863.0,154.2566,154.381,153.797,153.797,40863.0
2019-09-24 12:20:00,160.56,160.68,160.18,160.51,49934.0,153.7395,153.8544,153.3756,153.6916,49934.0
2019-09-24 12:25:00,160.54,160.66,160.09,160.3,50244.0,153.7203,153.8353,153.2895,153.4905,50244.0
2019-09-24 12:30:00,160.29,160.29,159.79,160.0,17516.0,153.481,153.481,153.0022,153.2033,17516.0
2019-09-24 12:35:00,160.05,160.05,159.54,159.61,9828.0,153.2512,153.2512,152.7628,152.8299,9828.0
2019-09-24 12:40:00,159.61,159.68,159.43,159.57,17706.0,152.8299,152.8969,152.6575,152.7916,17706.0
2019-09-24 12:45:00,159.52,159.74,159.45,159.71,8191.0,152.7437,152.9543,152.6767,152.9256,8191.0
2019-09-24 12:50:00,159.73,159.76,159.17,159.17,6066.0,152.9448,152.9735,152.4085,152.4085,6066.0
2019-09-24 12:55:00,159.18,159.31,159.1,159.16,7461.0,152.4181,152.5426,152.3415,152.399,7461.0
2019-09-24 13:00:00,159.11,159.39,159.05,159.35,19046.0,152.3511,152.6192,152.2936,152.5809,19046.0
2019-09-24 13:05:00,159.32,159.64,159.32,159.39,8601.0,152.5522,152.8586,152.5522,152.6192,8601.0
2019-09-24 13:10:00,159.41,159.41,159.02,159.18,13770.0,152.6384,152.6384,152.2649,152.4181,13770.0
2019-09-24 13:15:00,159.18,159.29,159.0,159.19,30020.0,152.4181,152.5234,152.2458,152.4277,30020.0
2019-09-24 13:20:00,159.22,159.22,158.97,159.03,6725.0,152.4564,152.4564,152.217,152.2745,6725.0
2019-09-24 13:25:00,159.06,159.33,159.06,159.17,3934.0,152.3032,152.5617,152.3032,152.4085,3934.0
2019-09-24 13:30:00,159.21,159.73,159.21,159.65,8911.0,152.4468,152.9448,152.4468,152.8682,8911.0
2019-09-24 13:35:00,159.58,159.58,159.43,159.55,8423.0,152.8011,152.8011,152.6575,152.7724,8423.0
2019-09-24 13:40:00,159.57,159.58,159.2,159.24,13596.0,152.7916,152.8011,152.4373,152.4756,13596.0
2019-09-24 13:45:00,159.28,159.32,159.17,159.28,26474.0,152.5139,152.5522,152.4085,152.5139,26474.0
2019-09-24 13:50:00,159.32,159.51,159.21,159.23,35719.0,152.5522,152.7341,152.4468,152.466,35719.0
2019-09-24 13:55:00,159.24,159.34,159.18,159.27,17571.0,152.4756,152.5713,152.4181,152.5043,17571.0
2019-09-24 14:00:00,159.26,159.29,159.05,159.21,17115.0,152.4947,152.5234,152.2936,152.4468,17115.0
2019-09-24 14:05:00,159.22,159.31,159.09,159.12,19130.0,152.4564,152.5426,152.3319,152.3607,19130.0
2019-09-24 14:10:00,159.11,160.18,159.11,160.12,19717.0,152.3511,153.3756,152.3511,153.3182,19717.0
2019-09-24 14:15:00,160.23,160.51,160.01,160.5,10104.0,153.4235,153.6916,153.2129,153.682,10104.0
2019-09-24 14:20:00,160.42,160.46,160.06,160.1,8344.0,153.6054,153.6437,153.2607,153.299,8344.0
2019-09-24 14:25:00,160.05,160.17,159.94,160.09,5580.0,153.2512,153.3661,153.1458,153.2895,5580.0
2019-09-24 14:30:00,160.09,160.44,160.09,160.37,21742.0,153.2895,153.6246,153.2895,153.5576,21742.0
2019-09-24 14:35:00,160.41,160.55,160.02,160.19,30871.0,153.5959,153.7299,153.2224,153.3852,30871.0
2019-09-24 14:40:00,160.31,160.32,159.95,160.01,10110.0,153.5001,153.5097,153.1554,153.2129,10110.0
2019-09-24 14:45:00,160.01,160.36,159.84,160.34,12000.0,153.2129,153.548,153.0501,153.5288,12000.0
2019-09-24 14:50:00,160.29,160.52,160.21,160.43,32527.0,153.481,153.7012,153.4044,153.615,32527.0
2019-09-24 14:55:00,160.41,160.44,160.02,160.02,8040.0,153.5959,153.6246,153.2224,153.2224,8040.0
2019-09-24 15:00:00,160.02,160.08,159.83,160.0,9318.0,153.2224,153.2799,153.0405,153.2033,9318.0
2019-09-24 15:05:00,160.03,160.03,159.87,159.94,15098.0,153.232,153.232,153.0788,153.1458,15098.0
2019-09-24 15:10:00,159.91,160.2,159.89,160.1,12394.0,153.1171,153.3948,153.098,153.299,12394.0
2019-09-24 15:15:00,160.09,160.13,159.95,160.02,11811.0,153.2895,153.3278,153.1554,153.2224,11811.0
2019-09-24 15:20:00,160.0,160.08,159.82,159.9,29489.0,153.2033,153.2799,153.0309,153.1075,29489.0
2019-09-24 15:25:00,159.9,160.16,159.85,160.04,25134.0,153.1075,153.3565,153.0597,153.2416,25134.0
2019-09-24 15:30:00,160.05,160.06,159.94,160.0,44959.0,153.2512,153.2607,153.1458,153.2033,44959.0
2019-09-24 15:35:00,159.97,160.16,159.83,160.12,38344.0,153.1746,153.3565,153.0405,153.3182,38344.0
2019-09-24 15:40:00,160.11,160.19,160.04,160.05,31771.0,153.3086,153.3852,153.2416,153.2512,31771.0
2019-09-24 15:45:00,160.06,160.66,160.04,160.54,38122.0,153.2607,153.8353,153.2416,153.7203,38122.0
2019-09-24 15:50:00,160.54,160.68,160.32,160.5,76084.0,153.7203,153.8544,153.5097,153.682,76084.0
2019-09-24 15:55:00,160.5,160.73,160.22,160.58,208304.0,153.682,153.9023,153.4139,153.7586,208304.0
2019-09-25 09:30:00,159.88,160.36,159.23,159.77,24103.0,153.0884,153.548,152.466,152.9831,24103.0
2019-09-25 09:35:00,159.75,159.76,158.36,158.61,32120.0,152.9639,152.9735,151.633,151.8723,32120.0
2019-09-25 09:40:00,158.38,159.5,158.38,159.37,21542.0,151.6521,152.7245,151.6521,152.6,21542.0
2019-09-25 09:45:00,159.36,159.61,158.65,158.67,23782.0,152.5905,152.8299,151.9106,151.9298,23782.0
2019-09-25 09:50:00,158.65,158.65,158.27,158.56,19457.0,151.9106,151.9106,151.5468,151.8245,19457.0
2019-09-25 09:55:00,158.41,158.5,158.06,158.21,23429.0,151.6808,151.767,151.3457,151.4893,23429.0
2019-09-25 10:00:00,158.27,158.58,157.76,158.48,39990.0,151.5468,151.8436,151.0584,151.7479,39990.0
2019-09-25 10:05:00,158.42,159.08,158.2,158.95,32408.0,151.6904,152.3224,151.4798,152.1979,32408.0
2019-09-25 10:10:00,158.88,159.11,158.45,158.55,23165.0,152.1309,152.3511,151.7191,151.8149,23165.0
2019-09-25 10:15:00,158.42,158.65,158.32,158.65,23510.0,151.6904,151.9106,151.5947,151.9106,23510.0
2019-09-25 10:20:00,158.61,158.78,158.43,158.44,13522.0,151.8723,152.0351,151.7,151.7096,13522.0
2019-09-25 10:25:00,158.5,159.08,158.5,159.0,13127.0,151.767,152.3224,151.767,152.2458,13127.0
2019-09-25 10:30:00,158.96,159.09,158.73,158.82,53129.0,152.2075,152.3319,151.9872,152.0734,53129.0
2019-09-25 10:35:00,158.8,159.12,158.8,158.99,6742.0,152.0543,152.3607,152.0543,152.2362,6742.0
2019-09-25 10:40:00,159.07,159.1,158.62,158.76,7884.0,152.3128,152.3415,151.8819,152.016,7884.0
2019-09-25 10:45:00,158.72,158.87,158.4,158.41,9030.0,151.9777,152.1213,151.6713,151.6808,9030.0
2019-09-25 10:50:00,158.39,159.01,158.23,158.87,15486.0,151.6617,152.2553,151.5085,152.1213,15486.0
2019-09-25 10:55:00,158.8,159.09,158.66,158.8,9775.0,152.0543,152.3319,151.9202,152.0543,9775.0
2019-09-25 11:00:00,158.76,159.13,158.73,159.1,18637.0,152.016,152.3702,151.9872,152.3415,18637.0
2019-09-25 11:05:00,159.14,159.36,159.01,159.28,34665.0,152.3798,152.5905,152.2553,152.5139,34665.0
2019-09-25 11:10:00,159.28,159.3,159.06,159.09,10458.0,152.5139,152.533,152.3032,152.3319,10458.0
2019-09-25 11:15:00,159.19,159.2,158.48,158.52,8141.0,152.4277,152.4373,151.7479,151.7862,8141.0
2019-09-25 11:20:00,158.55,159.04,158.55,158.84,7085.0,151.8149,152.2841,151.8149,152.0926,7085.0
2019-09-25 11:25:00,158.89,158.89,158.41,158.51,7206.0,152.1404,152.1404,151.6808,151.7766,7206.0
2019-09-25 11:30:00,158.54,158.6,158.42,158.55,7685.0,151.8053,151.8628,151.6904,151.8149,7685.0
2019-09-25 11:35:00,158.49,158.6,158.38,158.45,7138.0,151.7574,151.8628,151.6521,151.7191,7138.0
2019-09-25 11:40:00,158.5,158.65,158.41,158.42,9566.0,151.767,151.9106,151.6808,151.6904,9566.0
2019-09-25 11:45:00,158.45,158.79,158.45,158.7,14505.0,151.7191,152.0447,151.7191,151.9585,14505.0
2019-09-25 11:50:00,158.69,158.74,158.49,158.68,41410.0,151.9489,151.9968,151.7574,151.9394,41410.0
2019-09-25 11:55:00,158.66,158.74,158.39,158.43,21371.0,151.9202,151.9968,151.6617,151.7,21371.0
2019-09-25 12:00:00,158.46,158.79,158.46,158.78,9976.0,151.7287,152.0447,151.7287,152.0351,9976.0
2019-09-25 12:05:00,158.78,159.24,158.76,159.22,31624.0,152.0351,152.4756,152.016,152.4564,31624.0
2019-09-25 12:10:00,159.12,159.16,158.77,158.89,24582.0,152.3607,152.399,152.0255,152.1404,24582.0
2019-09-25 12:15:00,158.89,159.1,158.85,159.09,19419.0,152.1404,152.3415,152.1021,152.3319,19419.0
2019-09-25 12:20:00,159.06,159.09,158.88,159.03,12604.0,152.3032,152.3319,152.1309,152.2745,12604.0
2019-09-25 12:25:00,159.05,159.22,158.92,158.95,8445.0,152.2936,152.4564,152.1692,152.1979,8445.0
2019-09-25 12:30:00,158.95,159.01,158.8,158.8,13617.0,152.1979,152.2553,152.0543,152.0543,13617.0
2019-09-25 12:35:00,158.86,159.07,158.68,158.86,16420.0,152.1117,152.3128,151.9394,152.1117,16420.0
2019-09-25 12:40:00,158.89,158.89,158.72,158.82,4771.0,152.1404,152.1404,151.9777,152.0734,4771.0
2019-09-25 12:45:00,158.81,159.01,158.8,159.01,15210.0,152.0638,152.2553,152.0543,152.2553,15210.0
2019-09-25 12:50:00,159.04,159.09,158.93,158.94,5601.0,152.2841,152.3319,152.1787,152.1883,5601.0
2019-09-25 12:55:00,158.94,159.12,158.86,159.0,7028.0,152.1883,152.3607,152.1117,152.2458,7028.0
2019-09-25 13:00:00,158.99,159.14,158.9,159.1,8733.0,152.2362,152.3798,152.15,152.3415,8733.0
2019-09-25 13:05:00,159.06,159.21,159.04,159.19,6802.0,152.3032,152.4468,152.2841,152.4277,6802.0
2019-09-25 13:10:00,159.16,159.4,159.14,159.36,5117.0,152.399,152.6288,152.3798,152.5905,5117.0
2019-09-25 13:15:00,159.4,159.4,159.2,159.28,11365.0,152.6288,152.6288,152.4373,152.5139,11365.0
2019-09-25 13:20:00,159.28,159.34,159.21,159.3,9621.0,152.5139,152.5713,152.4468,152.533,9621.0
2019-09-25 13:25:00,159.28,159.3,159.01,159.03,17679.0,152.5139,152.533,152.2553,152.2745,17679.0
2019-09-25 13:30:00,159.05,159.16,158.95,159.01,6911.0,152.2936,152.399,152.1979,152.2553,6911.0
2019-09-25 13:35:00,159.03,159.13,159.02,159.06,7122.0,152.2745,152.3702,152.2649,152.3032,7122.0
2019-09-25 13:40:00,159.06,159.09,158.97,159.07,8331.0,152.3032,152.3319,152.217,152.3128,8331.0
2019-09-25 13:45:00,159.09,159.27,159.09,159.19,6598.0,152.3319,152.5043,152.3319,152.4277,6598.0
2019-09-25 13:50:00,159.19,159.23,159.06,159.22,13182.0,152.4277,152.466,152.3032,152.4564,13182.0
2019-09-25 13:55:00,159.23,159.26,159.09,159.17,7041.0,152.466,152.4947,152.3319,152.4085,7041.0
2019-09-25 14:00:00,159.2,159.75,159.2,159.73,13012.0,152.4373,152.9639,152.4373,152.9448,13012.0
2019-09-25 14:05:00,159.74,159.95,159.67,159.92,11045.0,152.9543,153.1554,152.8873,153.1267,11045.0
2019-09-25 14:10:00,159.94,160.19,159.9,160.12,16343.0,153.1458,153.3852,153.1075,153.3182,16343.0
2019-09-25 14:15:00,160.14,160.44,160.1,160.43,14003.0,153.3373,153.6246,153.299,153.615,14003.0
2019-09-25 14:20:00,160.48,160.71,160.42,160.65,20503.0,153.6629,153.8831,153.6054,153.8257,20503.0
2019-09-25 14:25:00,160.61,160.64,160.04,160.04,30318.0,153.7874,153.8161,153.2416,153.2416,30318.0
2019-09-25 14:30:00,160.03,160.26,159.82,159.87,18032.0,153.232,153.4522,153.0309,153.0788,18032.0
2019-09-25 14:35:00,159.88,159.98,159.82,159.96,7533.0,153.0884,153.1841,153.0309,153.165,7533.0
2019-09-25 14:40:00,159.99,160.2,159.99,160.14,8392.0,153.1937,153.3948,153.1937,153.3373,8392.0
2019-09-25 14:45:00,160.15,160.34,160.15,160.28,5180.0,153.3469,153.5288,153.3469,153.4714,5180.0
2019-09-25 14:50:00,160.29,160.29,160.07,160.18,11935.0,153.481,153.481,153.2703,153.3756,11935.0
2019-09-25 14:55:00,160.15,160.24,160.1,160.2,29929.0,153.3469,153.4331,153.299,153.3948,29929.0
2019-09-25 15:00:00,160.18,160.22,160.13,160.2,7953.0,153.3756,153.4139,153.3278,153.3948,7953.0
2019-09-25 15:05:00,160.21,160.38,160.18,160.38,16754.0,153.4044,153.5671,153.3756,153.5671,16754.0
2019-09-25 15:10:00,160.4,160.5,160.4,160.49,11713.0,153.5863,153.682,153.5863,153.6725,11713.0
2019-09-25 15:15:00,160.5,160.56,160.37,160.49,15615.0,153.682,153.7395,153.5576,153.6725,15615.0
2019-09-25 15:20:00,160.5,160.63,160.47,160.61,14393.0,153.682,153.8065,153.6533,153.7874,14393.0
2019-09-25 15:25:00,160.56,160.58,160.43,160.43,14855.0,153.7395,153.7586,153.615,153.615,14855.0
2019-09-25 15:30:00,160.45,160.57,160.27,160.31,46100.0,153.6342,153.7491,153.4618,153.5001,46100.0
2019-09-25 15:35:00,160.33,160.41,160.19,160.4,30798.0,153.5193,153.5959,153.3852,153.5863,30798.0
2019-09-25 15:40:00,160.4,160.65,160.37,160.53,31621.0,153.5863,153.8257,153.5576,153.7108,31621.0
2019-09-25 15:45:00,160.48,160.68,160.48,160.62,39854.0,153.6629,153.8544,153.6629,153.797,39854.0
2019-09-25 15:50:00,160.61,160.73,160.41,160.54,79986.0,153.7874,153.9023,153.5959,153.7203,79986.0
2019-09-25 15:55:00,160.52,160.72,160.44,160.59,184440.0,153.7012,153.8927,153.6246,153.7682,184440.0
2019-09-26 09:30:00,160.76,160.93,160.42,160.44,14940.0,153.931,154.0938,153.6054,153.6246,14940.0
2019-09-26 09:35:00,160.17,160.38,159.9,160.38,5150.0,153.3661,153.5671,153.1075,153.5671,5150.0
2019-09-26 09:40:00,160.4,160.8,160.13,160.13,18684.0,153.5863,153.9693,153.3278,153.3278,18684.0
2019-09-26 09:45:00,160.14,160.42,160.12,160.36,21775.0,153.3373,153.6054,153.3182,153.548,21775.0
2019-09-26 09:50:00,160.49,160.49,160.13,160.25,10118.0,153.6725,153.6725,153.3278,153.4427,10118.0
2019-09-26 09:55:00,160.14,160.46,159.98,160.46,27019.0,153.3373,153.6437,153.1841,153.6437,27019.0
2019-09-26 10:00:00,160.41,160.48,160.14,160.45,9583.0,153.5959,153.6629,153.3373,153.6342,9583.0
2019-09-26 10:05:00,160.51,160.51,160.21,160.24,11864.0,153.6916,153.6916,153.4044,153.4331,11864.0
2019-09-26 10:10:00,160.22,160.3,159.89,160.0,10637.0,153.4139,153.4905,153.098,153.2033,10637.0
2019-09-26 10:15:00,159.95,160.0,159.8,159.88,35304.0,153.1554,153.2033,153.0118,153.0884,35304.0
2019-09-26 10:20:00,159.93,160.13,159.9,160.03,8205.0,153.1363,153.3278,153.1075,153.232,8205.0
2019-09-26 10:25:00,160.04,160.44,159.98,160.38,11611.0,153.2416,153.6246,153.1841,153.5671,11611.0
2019-09-26 10:30:00,160.38,160.39,160.01,160.01,4800.0,153.5671,153.5767,153.2129,153.2129,4800.0
2019-09-26 10:35:00,159.98,160.14,159.89,160.13,11523.0,153.1841,153.3373,153.098,153.3278,11523.0
2019-09-26 10:40:00,160.09,160.16,159.9,160.01,8813.0,153.2895,153.3565,153.1075,153.2129,8813.0
2019-09-26 10:45:00,160.0,160.51,159.96,160.51,10341.0,153.2033,153.6916,153.165,153.6916,10341.0
2019-09-26 10:50:00,160.46,160.74,160.37,160.69,32410.0,153.6437,153.9119,153.5576,153.864,32410.0
2019-09-26 10:55:00,160.7,160.81,160.04,160.2,30212.0,153.8736,153.9789,153.2416,153.3948,30212.0
2019-09-26 11:00:00,160.17,160.18,159.79,160.14,17419.0,153.3661,153.3756,153.0022,153.3373,17419.0
2019-09-26 11:05:00,160.12,160.46,160.12,160.22,9709.0,153.3182,153.6437,153.3182,153.4139,9709.0
2019-09-26 11:10:00,160.21,160.4,160.19,160.22,7015.0,153.4044,153.5863,153.3852,153.4139,7015.0
2019-09-26 11:15:00,160.22,160.26,159.76,159.81,14306.0,153.4139,153.4522,152.9735,153.0214,14306.0
2019-09-26 11:20:00,159.8,159.86,159.66,159.83,14311.0,153.0118,153.0692,152.8777,153.0405,14311.0
2019-09-26 11:25:00,159.78,160.08,159.75,159.8,9899.0,152.9926,153.2799,152.9639,153.0118,9899.0
2019-09-26 11:30:00,159.81,159.89,159.55,159.8,20411.0,153.0214,153.098,152.7724,153.0118,20411.0
2019-09-26 11:35:00,159.83,159.93,159.67,159.74,34750.0,153.0405,153.1363,152.8873,152.9543,34750.0
2019-09-26 11:40:00,159.74,159.78,159.57,159.63,28425.0,152.9543,152.9926,152.7916,152.849,28425.0
2019-09-26 11:45:00,159.62,159.75,159.55,159.64,12009.0,152.8394,152.9639,152.7724,152.8586,12009.0
2019-09-26 11:50:00,159.64,159.68,159.37,159.45,7200.0,152.8586,152.8969,152.6,152.6767,7200.0
2019-09-26 11:55:00,159.49,159.72,159.41,159.71,6261.0,152.715,152.9352,152.6384,152.9256,6261.0
2019-09-26 12:00:00,159.71,159.85,159.53,159.85,16698.0,152.9256,153.0597,152.7533,153.0597,16698.0
2019-09-26 12:05:00,159.79,160.03,159.76,159.98,12422.0,153.0022,153.232,152.9735,153.1841,12422.0
2019-09-26 12:10:00,159.98,160.02,159.9,159.95,8528.0,153.1841,153.2224,153.1075,153.1554,8528.0
2019-09-26 12:15:00,159.99,160.06,159.95,160.05,13111.0,153.1937,153.2607,153.1554,153.2512,13111.0
2019-09-26 12:20:00,160.1,160.1,159.96,160.02,16268.0,153.299,153.299,153.165,153.2224,16268.0
2019-09-26 12:25:00,159.99,160.38,159.97,160.38,6525.0,153.1937,153.5671,153.1746,153.5671,6525.0
2019-09-26 12:30:00,160.35,160.46,160.27,160.27,25250.0,153.5384,153.6437,153.4618,153.4618,25250.0
2019-09-26 12:35:00,160.21,160.26,160.01,160.06,8093.0,153.4044,153.4522,153.2129,153.2607,8093.0
2019-09-26 12:40:00,160.02,160.02,159.88,159.9,7100.0,153.2224,153.2224,153.0884,153.1075,7100.0
2019-09-26 12:45:00,159.86,159.95,159.82,159.9,3669.0,153.0692,153.1554,153.0309,153.1075,3669.0
2019-09-26 12:50:00,159.84,160.02,159.75,159.97,8180.0,153.0501,153.2224,152.9639,153.1746,8180.0
2019-09-26 12:55:00,159.97,160.02,159.85,159.99,24536.0,153.1746,153.2224,153.0597,153.1937,24536.0
2019-09-26 13:00:00,159.99,160.03,159.79,159.81,21467.0,153.1937,153.232,153.0022,153.0214,21467.0
2019-09-26 13:05:00,159.79,159.85,159.7,159.74,8502.0,153.0022,153.0597,152.916,152.9543,8502.0
2019-09-26 13:10:00,159.76,159.76,159.59,159.59,2880.0,152.9735,152.9735,152.8107,152.8107,2880.0
2019-09-26 13:15:00,159.58,159.58,159.42,159.49,7653.0,152.8011,152.8011,152.6479,152.715,7653.0
2019-09-26 13:20:00,159.49,159.56,159.43,159.45,11362.0,152.715,152.782,152.6575,152.6767,11362.0
2019-09-26 13:25:00,159.42,159.42,159.36,159.37,3903.0,152.6479,152.6479,152.5905,152.6,3903.0
2019-09-26 13:30:00,159.39,159.44,159.21,159.24,10313.0,152.6192,152.6671,152.4468,152.4756,10313.0
2019-09-26 13:35:00,159.22,159.55,159.22,159.52,10782.0,152.4564,152.7724,152.4564,152.7437,10782.0
2019-09-26 13:40:00,159.51,159.52,159.31,159.37,10592.0,152.7341,152.7437,152.5426,152.6,10592.0
2019-09-26 13:45:00,159.39,159.56,159.31,159.31,13929.0,152.6192,152.782,152.5426,152.5426,13929.0
2019-09-26 13:50:00,159.31,159.54,159.31,159.54,9619.0,152.5426,152.7628,152.5426,152.7628,9619.0
2019-09-26 13:55:00,159.55,159.64,159.48,159.64,5137.0,152.7724,152.8586,152.7054,152.8586,5137.0
2019-09-26 14:00:00,159.64,159.88,159.64,159.74,5451.0,152.8586,153.0884,152.8586,152.9543,5451.0
2019-09-26 14:05:00,159.81,160.02,159.78,159.98,7762.0,153.0214,153.2224,152.9926,153.1841,7762.0
2019-09-26 14:10:00,160.01,160.11,159.97,160.11,7746.0,153.2129,153.3086,153.1746,153.3086,7746.0
2019-09-26 14:15:00,160.07,160.22,159.96,160.05,15600.0,153.2703,153.4139,153.165,153.2512,15600.0
2019-09-26 14:20:00,160.08,160.2,160.05,160.15,11812.0,153.2799,153.3948,153.2512,153.3469,11812.0
2019-09-26 14:25:00,160.15,160.15,160.0,160.0,2300.0,153.3469,153.3469,153.2033,153.2033,2300.0
2019-09-26 14:30:00,160.03,160.12,160.0,160.06,5537.0,153.232,153.3182,153.2033,153.2607,5537.0
2019-09-26 14:35:00,160.05,160.19,160.03,160.19,10420.0,153.2512,153.3852,153.232,153.3852,10420.0
2019-09-26 14:40:00,160.18,160.34,160.18,160.32,7333.0,153.3756,153.5288,153.3756,153.5097,7333.0
2019-09-26 14:45:00,160.31,160.41,160.31,160.39,9228.0,153.5001,153.5959,153.5001,153.5767,9228.0
2019-09-26 14:50:00,160.36,160.37,160.19,160.27,8139.0,153.548,153.5576,153.3852,153.4618,8139.0
2019-09-26 14:55:00,160.29,160.39,160.15,160.16,14731.0,153.481,153.5767,153.3469,153.3565,14731.0
2019-09-26 15:00:00,160.17,160.33,160.1,160.1,12484.0,153.3661,153.5193,153.299,153.299,12484.0
2019-09-26 15:05:00,160.08,160.12,159.82,159.99,16156.0,153.2799,153.3182,153.0309,153.1937,16156.0
2019-09-26 15:10:00,159.98,160.09,159.87,159.96,8557.0,153.1841,153.2895,153.0788,153.165,8557.0
2019-09-26 15:15:00,159.99,160.08,159.89,160.06,11108.0,153.1937,153.2799,153.098,153.2607,11108.0
2019-09-26 15:20:00,160.03,160.03,159.86,159.91,7857.0,153.232,153.232,153.0692,153.1171,7857.0
2019-09-26 15:25:00,159.97,160.15,159.83,160.04,22058.0,153.1746,153.3469,153.0405,153.2416,22058.0
2019-09-26 15:30:00,160.08,160.25,159.98,160.19,12109.0,153.2799,153.4427,153.1841,153.3852,12109.0
2019-09-26 15:35:00,160.21,160.39,160.18,160.22,48165.0,153.4044,153.5767,153.3756,153.4139,48165.0
2019-09-26 15:40:00,160.24,160.34,160.21,160.24,20667.0,153.4331,153.5288,153.4044,153.4331,20667.0
2019-09-26 15:45:00,160.22,160.34,160.14,160.25,33559.0,153.4139,153.5288,153.3373,153.4427,33559.0
2019-09-26 15:50:00,160.25,160.27,159.78,159.92,55351.0,153.4427,153.4618,152.9926,153.1267,55351.0
2019-09-26 15:55:00,159.9,160.08,159.65,160.05,114259.0,153.1075,153.2799,152.8682,153.2512,114259.0
2019-09-27 09:30:00,160.68,160.68,159.85,159.85,12117.0,153.8544,153.8544,153.0597,153.0597,12117.0
2019-09-27 09:35:00,159.59,159.91,159.12,159.12,10438.0,152.8107,153.1171,152.3607,152.3607,10438.0
2019-09-27 09:40:00,159.05,159.1,158.35,158.36,23648.0,152.2936,152.3415,151.6234,151.633,23648.0
2019-09-27 09:45:00,158.47,158.6,158.0,158.11,9543.0,151.7383,151.8628,151.2882,151.3936,9543.0
2019-09-27 09:50:00,158.06,158.16,157.66,157.72,13035.0,151.3457,151.4414,150.9627,151.0201,13035.0
2019-09-27 09:55:00,157.77,158.44,157.53,157.95,9095.0,151.068,151.7096,150.8382,151.2404,9095.0
2019-09-27 10:00:00,158.22,158.66,157.95,158.66,7180.0,151.4989,151.9202,151.2404,151.9202,7180.0
2019-09-27 10:05:00,158.62,159.0,158.42,158.67,17080.0,151.8819,152.2458,151.6904,151.9298,17080.0
2019-09-27 10:10:00,158.67,158.77,158.27,158.3,16321.0,151.9298,152.0255,151.5468,151.5755,16321.0
2019-09-27 10:15:00,158.3,158.64,158.26,158.64,9846.0,151.5755,151.9011,151.5372,151.9011,9846.0
2019-09-27 10:20:00,158.73,158.82,158.51,158.75,5580.0,151.9872,152.0734,151.7766,152.0064,5580.0
2019-09-27 10:25:00,158.75,159.03,158.61,158.93,3930.0,152.0064,152.2745,151.8723,152.1787,3930.0
2019-09-27 10:30:00,158.93,158.99,158.63,158.64,7360.0,152.1787,152.2362,151.8915,151.9011,7360.0
2019-09-27 10:35:00,158.59,159.04,158.55,159.04,10916.0,151.8532,152.2841,151.8149,152.2841,10916.0
2019-09-27 10:40:00,159.05,159.1,158.96,159.03,5962.0,152.2936,152.3415,152.2075,152.2745,5962.0
2019-09-27 10:45:00,159.07,159.5,158.98,159.31,10878.0,152.3128,152.7245,152.2266,152.5426,10878.0
2019-09-27 10:50:00,159.2,159.28,159.02,159.08,9112.0,152.4373,152.5139,152.2649,152.3224,9112.0
2019-09-27 10:55:00,159.09,159.41,159.09,159.34,6438.0,152.3319,152.6384,152.3319,152.5713,6438.0
2019-09-27 11:00:00,159.31,159.48,159.27,159.3,4395.0,152.5426,152.7054,152.5043,152.533,4395.0
2019-09-27 11:05:00,159.3,159.41,159.27,159.4,4137.0,152.533,152.6384,152.5043,152.6288,4137.0
2019-09-27 11:10:00,159.39,159.47,159.27,159.42,2335.0,152.6192,152.6958,152.5043,152.6479,2335.0
2019-09-27 11:15:00,159.52,159.52,159.06,159.06,16233.0,152.7437,152.7437,152.3032,152.3032,16233.0
2019-09-27 11:20:00,159.08,159.32,159.08,159.27,5201.0,152.3224,152.5522,152.3224,152.5043,5201.0
2019-09-27 11:25:00,159.23,159.47,159.23,159.33,6718.0,152.466,152.6958,152.466,152.5617,6718.0
2019-09-27 11:30:00,159.34,159.45,159.19,159.22,32817.0,152.5713,152.6767,152.4277,152.4564,32817.0
2019-09-27 11:35:00,159.2,159.31,157.76,158.28,19101.0,152.4373,152.5426,151.0584,151.5564,19101.0
2019-09-27 11:40:00,158.36,158.58,158.2,158.23,3311.0,151.633,151.8436,151.4798,151.5085,3311.0
2019-09-27 11:45:00,158.13,158.43,158.13,158.36,17921.0,151.4127,151.7,151.4127,151.633,17921.0
2019-09-27 11:50:00,158.31,158.44,158.13,158.43,14101.0,151.5851,151.7096,151.4127,151.7,14101.0
2019-09-27 11:55:00,158.49,159.07,158.48,158.73,9999.0,151.7574,152.3128,151.7479,151.9872,9999.0
2019-09-27 12:00:00,158.73,158.77,158.38,158.48,15571.0,151.9872,152.0255,151.6521,151.7479,15571.0
2019-09-27 12:05:00,158.5,158.62,158.35,158.47,6473.0,151.767,151.8819,151.6234,151.7383,6473.0
2019-09-27 12:10:00,158.4,158.64,158.34,158.61,6620.0,151.6713,151.9011,151.6138,151.8723,6620.0
2019-09-27 12:15:00,158.61,158.64,158.27,158.33,5337.0,151.8723,151.9011,151.5468,151.6042,5337.0
2019-09-27 12:20:00,158.28,158.3,158.09,158.25,2916.0,151.5564,151.5755,151.3744,151.5276,2916.0
2019-09-27 12:25:00,158.19,158.19,157.99,158.05,2708.0,151.4702,151.4702,151.2787,151.3361,2708.0
2019-09-27 12:30:00,158.05,158.05,157.88,157.88,3732.0,151.3361,151.3361,151.1733,151.1733,3732.0
2019-09-27 12:35:00,157.9,158.0,157.85,157.96,6285.0,151.1925,151.2882,151.1446,151.2499,6285.0
2019-09-27 12:40:00,157.93,158.11,157.87,157.88,24901.0,151.2212,151.3936,151.1638,151.1733,24901.0
2019-09-27 12:45:00,157.92,158.02,157.7,157.75,28555.0,151.2116,151.3074,151.001,151.0489,28555.0
2019-09-27 12:50:00,157.74,157.9,157.65,157.65,12079.0,151.0393,151.1925,150.9531,150.9531,12079.0
2019-09-27 12:55:00,157.68,157.82,157.17,157.21,12216.0,150.9818,151.1159,150.4935,150.5318,12216.0
2019-09-27 13:00:00,157.08,157.35,157.01,157.32,10211.0,150.4073,150.6659,150.3403,150.6371,10211.0
2019-09-27 13:05:00,157.26,157.47,157.19,157.47,3932.0,150.5797,150.7808,150.5127,150.7808,3932.0
2019-09-27 13:10:00,157.43,157.45,157.27,157.27,2822.0,150.7425,150.7616,150.5893,150.5893,2822.0
2019-09-27 13:15:00,157.29,157.31,156.78,156.84,18144.0,150.6084,150.6276,150.1201,150.1775,18144.0
2019-09-27 13:20:00,156.88,156.96,156.71,156.79,3346.0,150.2158,150.2924,150.053,150.1296,3346.0
2019-09-27 13:25:00,156.79,156.93,156.73,156.92,5412.0,150.1296,150.2637,150.0722,150.2541,5412.0
2019-09-27 13:30:00,156.95,157.02,156.77,156.9,6213.0,150.2828,150.3499,150.1105,150.235,6213.0
2019-09-27 13:35:00,156.9,156.96,156.73,156.83,3776.0,150.235,150.2924,150.0722,150.1679,3776.0
2019-09-27 13:40:00,156.87,157.08,156.84,157.0,5959.0,150.2062,150.4073,150.1775,150.3307,5959.0
2019-09-27 13:45:00,156.95,157.0,156.77,156.77,4279.0,150.2828,150.3307,150.1105,150.1105,4279.0
2019-09-27 13:50:00,156.73,156.95,156.59,156.88,5156.0,150.0722,150.2828,149.9381,150.2158,5156.0
2019-09-27 13:55:00,156.91,157.0,156.89,156.96,8240.0,150.2445,150.3307,150.2254,150.2924,8240.0
2019-09-27 14:00:00,156.99,157.06,156.84,156.88,7292.0,150.3212,150.3882,150.1775,150.2158,7292.0
2019-09-27 14:05:00,156.9,156.9,156.61,156.61,2730.0,150.235,150.235,149.9573,149.9573,2730.0
2019-09-27 14:10:00,156.6,156.65,156.27,156.45,10803.0,149.9477,149.9956,149.6317,149.8041,10803.0
2019-09-27 14:15:00,156.4,156.42,156.11,156.2,8743.0,149.7562,149.7754,149.4785,149.5647,8743.0
2019-09-27 14:20:00,156.15,156.28,156.14,156.2,4598.0,149.5168,149.6413,149.5073,149.5647,4598.0
2019-09-27 14:25:00,156.2,156.27,156.11,156.23,4906.0,149.5647,149.6317,149.4785,149.5934,4906.0
2019-09-27 14:30:00,156.19,156.21,155.86,155.93,5426.0,149.5551,149.5743,149.2392,149.3062,5426.0
2019-09-27 14:35:00,155.91,156.09,155.88,156.0,5976.0,149.287,149.4594,149.2583,149.3732,5976.0
2019-09-27 14:40:00,156.05,156.2,155.97,155.97,9585.0,149.4211,149.5647,149.3445,149.3445,9585.0
2019-09-27 14:45:00,155.97,155.99,155.77,155.77,11221.0,149.3445,149.3636,149.153,149.153,11221.0
2019-09-27 14:50:00,155.7,155.77,155.44,155.46,11987.0,149.0859,149.153,148.837,148.8561,11987.0
2019-09-27 14:55:00,155.46,155.72,155.45,155.7,12715.0,148.8561,149.1051,148.8466,149.0859,12715.0
2019-09-27 15:00:00,155.74,155.96,155.62,155.94,18414.0,149.1242,149.3349,149.0093,149.3158,18414.0
2019-09-27 15:05:00,155.95,155.96,155.72,155.84,11237.0,149.3253,149.3349,149.1051,149.22,11237.0
2019-09-27 15:10:00,155.82,155.87,155.63,155.64,8624.0,149.2009,149.2487,149.0189,149.0285,8624.0
2019-09-27 15:15:00,155.61,156.12,155.61,156.09,12395.0,148.9998,149.4881,148.9998,149.4594,12395.0
2019-09-27 15:20:00,156.07,156.1,155.89,156.0,10135.0,149.4402,149.469,149.2679,149.3732,10135.0
2019-09-27 15:25:00,156.0,156.0,155.69,155.72,19348.0,149.3732,149.3732,149.0764,149.1051,19348.0
2019-09-27 15:30:00,155.72,155.91,155.68,155.87,23354.0,149.1051,149.287,149.0668,149.2487,23354.0
2019-09-27 15:35:00,155.89,155.94,155.63,155.83,19940.0,149.2679,149.3158,149.0189,149.2104,19940.0
2019-09-27 15:40:00,155.81,156.34,155.79,156.32,26906.0,149.1913,149.6988,149.1721,149.6796,26906.0
2019-09-27 15:45:00,156.35,156.49,156.3,156.47,18186.0,149.7083,149.8424,149.6605,149.8232,18186.0
2019-09-27 15:50:00,156.5,157.09,156.49,157.02,49094.0,149.852,150.4169,149.8424,150.3499,49094.0
2019-09-27 15:55:00,156.99,157.11,156.8,156.85,197966.0,150.3212,150.4361,150.1392,150.1871,197966.0
2019-09-30 09:30:00,157.55,157.55,156.45,157.2,37350.0,150.8574,150.8574,149.8041,150.5222,37350.0
2019-09-30 09:35:00,157.05,157.05,156.24,156.56,9744.0,150.3786,150.3786,149.603,149.9094,9744.0
2019-09-30 09:40:00,156.52,156.85,156.47,156.74,10490.0,149.8711,150.1871,149.8232,150.0818,10490.0
2019-09-30 09:45:00,156.71,157.38,156.7,157.36,30166.0,150.053,150.6946,150.0435,150.6754,30166.0
2019-09-30 09:50:00,157.4,158.0,157.35,158.0,19083.0,150.7137,151.2882,150.6659,151.2882,19083.0
2019-09-30 09:55:00,157.91,158.0,157.22,157.23,16005.0,151.2021,151.2882,150.5414,150.551,16005.0
2019-09-30 10:00:00,157.13,157.84,157.12,157.84,8635.0,150.4552,151.135,150.4456,151.135,8635.0
2019-09-30 10:05:00,157.95,157.98,157.7,157.94,12217.0,151.2404,151.2691,151.001,151.2308,12217.0
2019-09-30 10:10:00,158.04,158.15,157.78,158.1,7483.0,151.3265,151.4319,151.0776,151.384,7483.0
2019-09-30 10:15:00,158.1,158.22,157.86,157.99,18973.0,151.384,151.4989,151.1542,151.2787,18973.0
2019-09-30 10:20:00,158.02,158.02,157.44,157.55,60409.0,151.3074,151.3074,150.752,150.8574,60409.0
2019-09-30 10:25:00,157.51,157.58,157.3,157.37,19650.0,150.8191,150.8861,150.618,150.685,19650.0
2019-09-30 10:30:00,157.41,157.43,157.13,157.17,4675.0,150.7233,150.7425,150.4552,150.4935,4675.0
2019-09-30 10:35:00,157.18,157.48,157.18,157.27,7598.0,150.5031,150.7903,150.5031,150.5893,7598.0
2019-09-30 10:40:00,157.33,157.54,157.18,157.19,7131.0,150.6467,150.8478,150.5031,150.5127,7131.0
2019-09-30 10:45:00,157.17,157.21,157.07,157.17,6253.0,150.4935,150.5318,150.3978,150.4935,6253.0
2019-09-30 10:50:00,157.14,157.5,157.11,157.5,9882.0,150.4648,150.8095,150.4361,150.8095,9882.0
2019-09-30 10:55:00,157.52,157.66,157.39,157.66,4090.0,150.8286,150.9627,150.7042,150.9627,4090.0
2019-09-30 11:00:00,157.69,157.91,157.61,157.61,5312.0,150.9914,151.2021,150.9148,150.9148,5312.0
2019-09-30 11:05:00,157.59,157.75,157.57,157.75,6317.0,150.8957,151.0489,150.8765,151.0489,6317.0
2019-09-30 11:10:00,157.76,157.9,157.65,157.74,7841.0,151.0584,151.1925,150.9531,151.0393,7841.0
2019-09-30 11:15:00,157.75,157.95,157.69,157.76,7514.0,151.0489,151.2404,150.9914,151.0584,7514.0
2019-09-30 11:20:00,157.71,157.81,157.61,157.61,6713.0,151.0106,151.1063,150.9148,150.9148,6713.0
2019-09-30 11:25:00,157.63,158.09,157.62,158.09,9408.0,150.934,151.3744,150.9244,151.3744,9408.0
2019-09-30 11:30:00,158.06,158.12,157.95,158.05,30908.0,151.3457,151.4031,151.2404,151.3361,30908.0
2019-09-30 11:35:00,158.02,158.06,157.93,157.93,5527.0,151.3074,151.3457,151.2212,151.2212,5527.0
2019-09-30 11:40:00,157.91,158.26,157.9,158.26,5600.0,151.2021,151.5372,151.1925,151.5372,5600.0
2019-09-30 11:45:00,158.26,158.49,158.19,158.29,6112.0,151.5372,151.7574,151.4702,151.5659,6112.0
2019-09-30 11:50:00,158.3,158.31,158.2,158.23,3145.0,151.5755,151.5851,151.4798,151.5085,3145.0
2019-09-30 11:55:00,158.24,158.38,158.24,158.38,5049.0,151.5181,151.6521,151.5181,151.6521,5049.0
2019-09-30 12:00:00,158.4,158.55,158.15,158.16,9754.0,151.6713,151.8149,151.4319,151.4414,9754.0
2019-09-30 12:05:00,158.18,158.33,158.13,158.27,4291.0,151.4606,151.6042,151.4127,151.5468,4291.0
2019-09-30 12:10:00,158.27,158.4,158.25,158.34,9196.0,151.5468,151.6713,151.5276,151.6138,9196.0
2019-09-30 12:15:00,158.32,158.33,158.23,158.28,3474.0,151.5947,151.6042,151.5085,151.5564,3474.0
2019-09-30 12:20:00,158.28,158.44,158.28,158.39,9600.0,151.5564,151.7096,151.5564,151.6617,9600.0
2019-09-30 12:25:00,158.39,158.54,158.39,158.46,5265.0,151.6617,151.8053,151.6617,151.7287,5265.0
2019-09-30 12:30:00,158.43,158.48,158.3,158.33,4701.0,151.7,151.7479,151.5755,151.6042,4701.0
2019-09-30 12:35:00,158.35,158.46,158.3,158.38,33702.0,151.6234,151.7287,151.5755,151.6521,33702.0
2019-09-30 12:40:00,158.38,158.53,158.38,158.47,9532.0,151.6521,151.7957,151.6521,151.7383,9532.0
2019-09-30 12:45:00,158.46,158.59,158.35,158.57,4850.0,151.7287,151.8532,151.6234,151.834,4850.0
2019-09-30 12:50:00,158.64,158.64,158.47,158.47,3810.0,151.9011,151.9011,151.7383,151.7383,3810.0
2019-09-30 12:55:00,158.48,158.48,158.33,158.34,2314.0,151.7479,151.7479,151.6042,151.6138,2314.0
2019-09-30 13:00:00,158.37,158.56,158.37,158.51,5627.0,151.6425,151.8245,151.6425,151.7766,5627.0
2019-09-30 13:05:00,158.48,158.65,158.48,158.6,3325.0,151.7479,151.9106,151.7479,151.8628,3325.0
2019-09-30 13:10:00,158.58,158.6,158.44,158.56,6106.0,151.8436,151.8628,151.7096,151.8245,6106.0
2019-09-30 13:15:00,158.59,158.63,158.54,158.55,18027.0,151.8532,151.8915,151.8053,151.8149,18027.0
2019-09-30 13:20:00,158.55,158.58,158.45,158.45,3403.0,151.8149,151.8436,151.7191,151.7191,3403.0
2019-09-30 13:25:00,158.42,158.43,158.28,158.34,7849.0,151.6904,151.7,151.5564,151.6138,7849.0
2019-09-30 13:30:00,158.37,158.53,158.37,158.47,5987.0,151.6425,151.7957,151.6425,151.7383,5987.0
2019-09-30 13:35:00,158.47,158.5,158.37,158.47,5458.0,151.7383,151.767,151.6425,151.7383,5458.0
2019-09-30 13:40:00,158.48,158.57,158.37,158.4,10248.0,151.7479,151.834,151.6425,151.6713,10248.0
2019-09-30 13:45:00,158.39,158.52,158.37,158.52,7371.0,151.6617,151.7862,151.6425,151.7862,7371.0
2019-09-30 13:50:00,158.53,158.53,158.4,158.4,9405.0,151.7957,151.7957,151.6713,151.6713,9405.0
2019-09-30 13:55:00,158.4,158.54,158.4,158.51,27409.0,151.6713,151.8053,151.6713,151.7766,27409.0
2019-09-30 14:00:00,158.51,158.78,158.49,158.77,11139.0,151.7766,152.0351,151.7574,152.0255,11139.0
2019-09-30 14:05:00,158.79,158.85,158.76,158.81,3650.0,152.0447,152.1021,152.016,152.0638,3650.0
2019-09-30 14:10:00,158.83,158.88,158.73,158.81,8787.0,152.083,152.1309,151.9872,152.0638,8787.0
2019-09-30 14:15:00,158.82,158.93,158.82,158.89,7747.0,152.0734,152.1787,152.0734,152.1404,7747.0
2019-09-30 14:20:00,158.89,158.99,158.88,158.98,5783.0,152.1404,152.2362,152.1309,152.2266,5783.0
2019-09-30 14:25:00,158.99,159.1,158.97,159.09,17909.0,152.2362,152.3415,152.217,152.3319,17909.0
2019-09-30 14:30:00,159.08,159.09,158.64,158.64,40629.0,152.3224,152.3319,151.9011,151.9011,40629.0
2019-09-30 14:35:00,158.64,158.64,158.39,158.39,4152.0,151.9011,151.9011,151.6617,151.6617,4152.0
2019-09-30 14:40:00,158.4,158.8,158.4,158.78,14909.0,151.6713,152.0543,151.6713,152.0351,14909.0
2019-09-30 14:45:00,158.74,158.86,158.73,158.78,4224.0,151.9968,152.1117,151.9872,152.0351,4224.0
2019-09-30 14:50:00,158.76,158.8,158.55,158.55,4926.0,152.016,152.0543,151.8149,151.8149,4926.0
2019-09-30 14:55:00,158.53,158.64,158.49,158.49,4383.0,151.7957,151.9011,151.7574,151.7574,4383.0
2019-09-30 15:00:00,158.49,158.61,158.48,158.49,9809.0,151.7574,151.8723,151.7479,151.7574,9809.0
2019-09-30 15:05:00,158.51,158.6,158.49,158.57,7305.0,151.7766,151.8628,151.7574,151.834,7305.0
2019-09-30 15:10:00,158.6,158.68,158.55,158.63,26241.0,151.8628,151.9394,151.8149,151.8915,26241.0
2019-09-30 15:15:00,158.61,158.7,158.57,158.67,5501.0,151.8723,151.9585,151.834,151.9298,5501.0
2019-09-30 15:20:00,158.66,158.75,158.6,158.75,23983.0,151.9202,152.0064,151.8628,152.0064,23983.0
2019-09-30 15:25:00,158.7,158.75,158.66,158.66,29157.0,151.9585,152.0064,151.9202,151.9202,29157.0
2019-09-30 15:30:00,158.64,158.64,158.4,158.42,27535.0,151.9011,151.9011,151.6713,151.6904,27535.0
2019-09-30 15:35:00,158.42,158.47,158.32,158.47,19230.0,151.6904,151.7383,151.5947,151.7383,19230.0
2019-09-30 15:40:00,158.46,158.73,158.39,158.73,18281.0,151.7287,151.9872,151.6617,151.9872,18281.0
2019-09-30 15:45:00,158.74,158.99,158.58,158.69,44834.0,151.9968,152.2362,151.8436,151.9489,44834.0
2019-09-30 15:50:00,158.69,159.04,158.69,158.97,52642.0,151.9489,152.2841,151.9489,152.217,52642.0
2019-09-30 15:55:00,159.01,159.39,158.93,158.93,263478.0,152.2553,152.6192,152.1787,152.1787,263478.0
2019-10-01 09:30:00,159.31,160.43,159.3,159.74,21517.0,152.5426,153.615,152.533,152.9543,21517.0
2019-10-01 09:35:00,159.74,159.74,159.01,159.04,6867.0,152.9543,152.9543,152.2553,152.2841,6867.0
2019-10-01 09:40:00,159.11,159.17,158.54,159.03,9743.0,152.3511,152.4085,151.8053,152.2745,9743.0
2019-10-01 09:45:00,159.08,159.2,158.91,159.17,5498.0,152.3224,152.4373,152.1596,152.4085,5498.0
2019-10-01 09:50:00,159.2,159.29,158.98,159.21,33586.0,152.4373,152.5234,152.2266,152.4468,33586.0
2019-10-01 09:55:00,159.29,159.7,159.26,159.65,6758.0,152.5234,152.916,152.4947,152.8682,6758.0
2019-10-01 10:00:00,159.58,159.68,158.82,159.24,12067.0,152.8011,152.8969,152.0734,152.4756,12067.0
2019-10-01 10:05:00,159.35,159.35,158.89,158.96,13475.0,152.5809,152.5809,152.1404,152.2075,13475.0
2019-10-01 10:10:00,158.93,159.02,158.65,158.94,14759.0,152.1787,152.2649,151.9106,152.1883,14759.0
2019-10-01 10:15:00,159.08,159.42,159.08,159.3,11430.0,152.3224,152.6479,152.3224,152.533,11430.0
2019-10-01 10:20:00,159.28,159.29,158.82,159.16,35095.0,152.5139,152.5234,152.0734,152.399,35095.0
2019-10-01 10:25:00,159.15,159.41,159.08,159.39,10940.0,152.3894,152.6384,152.3224,152.6192,10940.0
2019-10-01 10:30:00,159.39,159.58,159.34,159.55,16681.0,152.6192,152.8011,152.5713,152.7724,16681.0
2019-10-01 10:35:00,159.48,159.95,159.38,159.95,9263.0,152.7054,153.1554,152.6096,153.1554,9263.0
2019-10-01 10:40:00,159.95,160.07,159.51,159.61,8412.0,153.1554,153.2703,152.7341,152.8299,8412.0
2019-10-01 10:45:00,159.58,159.84,159.39,159.43,13087.0,152.8011,153.0501,152.6192,152.6575,13087.0
2019-10-01 10:50:00,159.39,159.7,159.39,159.69,10209.0,152.6192,152.916,152.6192,152.9065,10209.0
2019-10-01 10:55:00,159.57,159.62,158.93,158.93,15896.0,152.7916,152.8394,152.1787,152.1787,15896.0
2019-10-01 11:00:00,158.89,158.93,158.43,158.52,28211.0,152.1404,152.1787,151.7,151.7862,28211.0
2019-10-01 11:05:00,158.52,159.23,158.48,159.18,22445.0,151.7862,152.466,151.7479,152.4181,22445.0
2019-10-01 11:10:00,159.21,159.54,158.97,158.97,139818.0,152.4468,152.7628,152.217,152.217,139818.0
2019-10-01 11:15:00,158.89,158.92,158.66,158.66,17872.0,152.1404,152.1692,151.9202,151.9202,17872.0
2019-10-01 11:20:00,158.67,158.73,158.38,158.73,4030.0,151.9298,151.9872,151.6521,151.9872,4030.0
2019-10-01 11:25:00,158.76,158.9,158.64,158.9,4460.0,152.016,152.15,151.9011,152.15,4460.0
2019-10-01 11:30:00,158.86,159.17,158.86,158.99,20992.0,152.1117,152.4085,152.1117,152.2362,20992.0
2019-10-01 11:35:00,159.01,159.23,158.88,159.04,49539.0,152.2553,152.466,152.1309,152.2841,49539.0
2019-10-01 11:40:00,159.05,159.14,158.88,159.14,114810.0,152.2936,152.3798,152.1309,152.3798,114810.0
2019-10-01 11:45:00,159.16,159.16,158.89,159.04,29556.0,152.399,152.399,152.1404,152.2841,29556.0
2019-10-01 11:50:00,159.02,159.1,158.94,159.04,56202.0,152.2649,152.3415,152.1883,152.2841,56202.0
2019-10-01 11:55:00,159.01,159.07,158.92,159.04,114671.0,152.2553,152.3128,152.1692,152.2841,114671.0
2019-10-01 12:00:00,159.03,159.11,158.97,159.08,45404.0,152.2745,152.3511,152.217,152.3224,45404.0
2019-10-01 12:05:00,159.08,159.09,158.73,159.04,67580.0,152.3224,152.3319,151.9872,152.2841,67580.0
2019-10-01 12:10:00,159.07,159.08,158.92,159.04,141318.0,152.3128,152.3224,152.1692,152.2841,141318.0
2019-10-01 12:15:00,159.03,159.25,159.02,159.11,27683.0,152.2745,152.4851,152.2649,152.3511,27683.0
2019-10-01 12:20:00,159.13,159.15,158.95,159.06,80877.0,152.3702,152.3894,152.1979,152.3032,80877.0
2019-10-01 12:25:00,159.06,159.2,159.05,159.11,13379.0,152.3032,152.4373,152.2936,152.3511,13379.0
2019-10-01 12:30:00,159.14,159.15,159.02,159.06,11400.0,152.3798,152.3894,152.2649,152.3032,11400.0
2019-10-01 12:35:00,159.02,159.04,158.55,158.65,23842.0,152.2649,152.2841,151.8149,151.9106,23842.0
2019-10-01 12:40:00,158.57,158.81,158.57,158.74,32161.0,151.834,152.0638,151.834,151.9968,32161.0
2019-10-01 12:45:00,158.73,158.78,158.48,158.52,29717.0,151.9872,152.0351,151.7479,151.7862,29717.0
2019-10-01 12:50:00,158.53,158.67,158.51,158.52,69180.0,151.7957,151.9298,151.7766,151.7862,69180.0
2019-10-01 12:55:00,158.49,158.69,158.46,158.54,16441.0,151.7574,151.9489,151.7287,151.8053,16441.0
2019-10-01 13:00:00,158.53,158.65,158.45,158.59,3761.0,151.7957,151.9106,151.7191,151.8532,3761.0
2019-10-01 13:05:00,158.56,158.57,158.41,158.48,28513.0,151.8245,151.834,151.6808,151.7479,28513.0
2019-10-01 13:10:00,158.44,158.45,158.18,158.27,6113.0,151.7096,151.7191,151.4606,151.5468,6113.0
2019-10-01 13:15:00,158.27,158.35,158.17,158.24,4548.0,151.5468,151.6234,151.451,151.5181,4548.0
2019-10-01 13:20:00,158.27,158.28,158.12,158.19,5251.0,151.5468,151.5564,151.4031,151.4702,5251.0
2019-10-01 13:25:00,158.17,158.38,158.08,158.1,5148.0,151.451,151.6521,151.3648,151.384,5148.0
2019-10-01 13:30:00,158.05,158.22,157.98,157.98,6991.0,151.3361,151.4989,151.2691,151.2691,6991.0
2019-10-01 13:35:00,158.03,158.15,157.96,157.99,10932.0,151.317,151.4319,151.2499,151.2787,10932.0
2019-10-01 13:40:00,158.02,158.12,157.96,158.07,6207.0,151.3074,151.4031,151.2499,151.3553,6207.0
2019-10-01 13:45:00,158.03,158.4,158.03,158.39,6145.0,151.317,151.6713,151.317,151.6617,6145.0
2019-10-01 13:50:00,158.42,158.45,158.29,158.4,12007.0,151.6904,151.7191,151.5659,151.6713,12007.0
2019-10-01 13:55:00,158.46,158.55,158.41,158.55,4883.0,151.7287,151.8149,151.6808,151.8149,4883.0
2019-10-01 14:00:00,158.55,158.72,158.47,158.53,7536.0,151.8149,151.9777,151.7383,151.7957,7536.0
2019-10-01 14:05:00,158.53,158.56,158.32,158.32,9403.0,151.7957,151.8245,151.5947,151.5947,9403.0
2019-10-01 14:10:00,158.32,158.51,158.31,158.5,26389.0,151.5947,151.7766,151.5851,151.767,26389.0
2019-10-01 14:15:00,158.46,158.46,158.32,158.33,1900.0,151.7287,151.7287,151.5947,151.6042,1900.0
2019-10-01 14:20:00,158.35,158.46,158.31,158.43,3601.0,151.6234,151.7287,151.5851,151.7,3601.0
2019-10-01 14:25:00,158.46,158.46,158.32,158.4,15294.0,151.7287,151.7287,151.5947,151.6713,15294.0
2019-10-01 14:30:00,158.46,158.83,158.44,158.81,15471.0,151.7287,152.083,151.7096,152.0638,15471.0
2019-10-01 14:35:00,158.81,158.81,158.51,158.6,17039.0,152.0638,152.0638,151.7766,151.8628,17039.0
2019-10-01 14:40:00,158.52,158.76,158.52,158.73,9767.0,151.7862,152.016,151.7862,151.9872,9767.0
2019-10-01 14:45:00,158.76,158.77,158.65,158.72,16354.0,152.016,152.0255,151.9106,151.9777,16354.0
2019-10-01 14:50:00,158.72,158.88,158.69,158.81,7862.0,151.9777,152.1309,151.9489,152.0638,7862.0
2019-10-01 14:55:00,158.77,158.81,158.69,158.72,5836.0,152.0255,152.0638,151.9489,151.9777,5836.0
2019-10-01 15:00:00,158.75,158.86,158.73,158.85,6547.0,152.0064,152.1117,151.9872,152.1021,6547.0
2019-10-01 15:05:00,158.83,158.95,158.8,158.84,11649.0,152.083,152.1979,152.0543,152.0926,11649.0
2019-10-01 15:10:00,158.75,158.75,158.5,158.51,26112.0,152.0064,152.0064,151.767,151.7766,26112.0
2019-10-01 15:15:00,158.5,158.63,158.46,158.48,9445.0,151.767,151.8915,151.7287,151.7479,9445.0
2019-10-01 15:20:00,158.49,158.57,158.46,158.46,13768.0,151.7574,151.834,151.7287,151.7287,13768.0
2019-10-01 15:25:00,158.47,158.63,158.47,158.59,20281.0,151.7383,151.8915,151.7383,151.8532,20281.0
2019-10-01 15:30:00,158.57,158.59,158.35,158.55,15624.0,151.834,151.8532,151.6234,151.8149,15624.0
2019-10-01 15:35:00,158.57,158.6,158.34,158.41,12347.0,151.834,151.8628,151.6138,151.6808,12347.0
2019-10-01 15:40:00,158.4,158.42,158.24,158.4,21592.0,151.6713,151.6904,151.5181,151.6713,21592.0
2019-10-01 15:45:00,158.39,158.5,158.25,158.31,25593.0,151.6617,151.767,151.5276,151.5851,25593.0
2019-10-01 15:50:00,158.3,158.34,158.17,158.24,55286.0,151.5755,151.6138,151.451,151.5181,55286.0
2019-10-01 15:55:00,158.2,158.25,158.08,158.14,75302.0,151.4798,151.5276,151.3648,151.4223,75302.0
2019-10-02 09:30:00,157.02,157.28,156.38,157.17,29954.0,150.3499,150.5988,149.7371,150.4935,29954.0
2019-10-02 09:35:00,157.17,157.4,156.95,157.16,36779.0,150.4935,150.7137,150.2828,150.4839,36779.0
2019-10-02 09:40:00,157.06,157.47,156.93,156.99,28282.0,150.3882,150.7808,150.2637,150.3212,28282.0
2019-10-02 09:45:00,156.97,156.99,156.39,156.71,27158.0,150.302,150.3212,149.7466,150.053,27158.0
2019-10-02 09:50:00,156.56,156.71,156.44,156.71,15178.0,149.9094,150.053,149.7945,150.053,15178.0
2019-10-02 09:55:00,156.62,156.86,156.48,156.86,18084.0,149.9669,150.1967,149.8328,150.1967,18084.0
2019-10-02 10:00:00,156.79,156.8,155.63,156.14,48335.0,150.1296,150.1392,149.0189,149.5073,48335.0
2019-10-02 10:05:00,156.21,156.54,156.18,156.36,19417.0,149.5743,149.8903,149.5456,149.7179,19417.0
2019-10-02 10:10:00,156.38,156.75,156.36,156.67,12365.0,149.7371,150.0913,149.7179,150.0147,12365.0
2019-10-02 10:15:00,156.71,156.81,156.48,156.5,17490.0,150.053,150.1488,149.8328,149.852,17490.0
2019-10-02 10:20:00,156.5,156.5,156.1,156.11,30418.0,149.852,149.852,149.469,149.4785,30418.0
2019-10-02 10:25:00,156.11,156.12,155.6,155.87,81557.0,149.4785,149.4881,148.9902,149.2487,81557.0
2019-10-02 10:30:00,155.83,156.01,155.07,155.2,17872.0,149.2104,149.3828,148.4827,148.6072,17872.0
2019-10-02 10:35:00,155.27,155.3,154.91,154.93,26441.0,148.6742,148.7029,148.3295,148.3487,26441.0
2019-10-02 10:40:00,154.91,155.07,154.57,154.81,19295.0,148.3295,148.4827,148.004,148.2338,19295.0
2019-10-02 10:45:00,154.74,154.88,154.55,154.83,65432.0,148.1667,148.3008,147.9848,148.2529,65432.0
2019-10-02 10:50:00,154.87,155.13,154.7,155.03,26801.0,148.2912,148.5402,148.1284,148.4444,26801.0
2019-10-02 10:55:00,155.05,155.27,154.99,155.26,20532.0,148.4636,148.6742,148.4061,148.6646,20532.0
2019-10-02 11:00:00,155.2,155.5,155.09,155.49,19909.0,148.6072,148.8944,148.5019,148.8849,19909.0
2019-10-02 11:05:00,155.45,155.61,155.4,155.58,13438.0,148.8466,148.9998,148.7987,148.971,13438.0
2019-10-02 11:10:00,155.6,155.6,155.21,155.26,9960.0,148.9902,148.9902,148.6168,148.6646,9960.0
2019-10-02 11:15:00,155.33,155.64,155.17,155.64,14993.0,148.7317,149.0285,148.5785,149.0285,14993.0
2019-10-02 11:20:00,155.68,156.14,155.67,156.06,35380.0,149.0668,149.5073,149.0572,149.4307,35380.0
2019-10-02 11:25:00,156.13,156.17,155.9,155.94,90617.0,149.4977,149.536,149.2775,149.3158,90617.0
2019-10-02 11:30:00,155.99,156.15,155.56,155.57,13464.0,149.3636,149.5168,148.9519,148.9615,13464.0
2019-10-02 11:35:00,155.57,155.6,155.27,155.6,15795.0,148.9615,148.9902,148.6742,148.9902,15795.0
2019-10-02 11:40:00,155.61,155.81,155.6,155.7,14921.0,148.9998,149.1913,148.9902,149.0859,14921.0
2019-10-02 11:45:00,155.66,156.01,155.66,155.84,10670.0,149.0476,149.3828,149.0476,149.22,10670.0
2019-10-02 11:50:00,155.81,156.02,155.69,156.0,11710.0,149.1913,149.3924,149.0764,149.3732,11710.0
2019-10-02 11:55:00,155.97,155.97,155.75,155.95,12107.0,149.3445,149.3445,149.1338,149.3253,12107.0
2019-10-02 12:00:00,155.91,155.91,155.53,155.87,22095.0,149.287,149.287,148.9232,149.2487,22095.0
2019-10-02 12:05:00,155.8,155.94,155.8,155.86,11950.0,149.1817,149.3158,149.1817,149.2392,11950.0
2019-10-02 12:10:00,155.82,155.86,155.7,155.73,26386.0,149.2009,149.2392,149.0859,149.1147,26386.0
2019-10-02 12:15:00,155.7,155.78,155.6,155.72,59825.0,149.0859,149.1626,148.9902,149.1051,59825.0
2019-10-02 12:20:00,155.74,155.74,155.34,155.46,7301.0,149.1242,149.1242,148.7412,148.8561,7301.0
2019-10-02 12:25:00,155.42,155.52,155.39,155.43,16963.0,148.8178,148.9136,148.7891,148.8274,16963.0
2019-10-02 12:30:00,155.43,155.58,155.42,155.49,10446.0,148.8274,148.971,148.8178,148.8849,10446.0
2019-10-02 12:35:00,155.45,155.45,155.02,155.02,14214.0,148.8466,148.8466,148.4348,148.4348,14214.0
2019-10-02 12:40:00,155.03,155.11,154.86,154.87,8398.0,148.4444,148.521,148.2816,148.2912,8398.0
2019-10-02 12:45:00,154.85,154.89,154.63,154.65,4814.0,148.2721,148.3104,148.0614,148.0806,4814.0
2019-10-02 12:50:00,154.65,154.7,154.6,154.61,9710.0,148.0806,148.1284,148.0327,148.0423,9710.0
2019-10-02 12:55:00,154.59,154.88,154.57,154.74,14050.0,148.0231,148.3008,148.004,148.1667,14050.0
2019-10-02 13:00:00,154.71,154.94,154.67,154.79,13095.0,148.138,148.3582,148.0997,148.2146,13095.0
2019-10-02 13:05:00,154.76,155.09,154.72,155.08,8381.0,148.1859,148.5019,148.1476,148.4923,8381.0
2019-10-02 13:10:00,155.11,155.32,155.11,155.15,7354.0,148.521,148.7221,148.521,148.5593,7354.0
2019-10-02 13:15:00,155.19,155.22,154.9,155.01,10130.0,148.5976,148.6263,148.3199,148.4253,10130.0
2019-10-02 13:20:00,155.0,155.0,154.73,154.73,13460.0,148.4157,148.4157,148.1572,148.1572,13460.0
2019-10-02 13:25:00,154.78,155.31,154.74,155.16,29140.0,148.205,148.7125,148.1667,148.5689,29140.0
2019-10-02 13:30:00,155.14,155.23,155.0,155.04,9722.0,148.5497,148.6359,148.4157,148.454,9722.0
2019-10-02 13:35:00,155.06,155.12,154.97,155.0,29133.0,148.4731,148.5306,148.387,148.4157,29133.0
2019-10-02 13:40:00,155.02,155.11,154.97,155.11,11807.0,148.4348,148.521,148.387,148.521,11807.0
2019-10-02 13:45:00,155.05,155.05,154.81,154.81,15183.0,148.4636,148.4636,148.2338,148.2338,15183.0
2019-10-02 13:50:00,154.85,154.93,154.75,154.93,8813.0,148.2721,148.3487,148.1763,148.3487,8813.0
2019-10-02 13:55:00,154.96,155.07,154.94,154.96,7815.0,148.3774,148.4827,148.3582,148.3774,7815.0
2019-10-02 14:00:00,154.96,155.24,154.83,155.21,12731.0,148.3774,148.6455,148.2529,148.6168,12731.0
2019-10-02 14:05:00,155.22,155.43,155.15,155.4,8816.0,148.6263,148.8274,148.5593,148.7987,8816.0
2019-10-02 14:10:00,155.43,155.54,155.4,155.49,8353.0,148.8274,148.9327,148.7987,148.8849,8353.0
2019-10-02 14:15:00,155.52,155.73,155.48,155.68,13194.0,148.9136,149.1147,148.8753,149.0668,13194.0
2019-10-02 14:20:00,155.69,156.03,155.69,156.03,34905.0,149.0764,149.4019,149.0764,149.4019,34905.0
2019-10-02 14:25:00,156.05,156.05,155.9,155.91,12514.0,149.4211,149.4211,149.2775,149.287,12514.0
2019-10-02 14:30:00,155.94,156.08,155.84,156.08,17454.0,149.3158,149.4498,149.22,149.4498,17454.0
2019-10-02 14:35:00,156.09,156.12,155.95,156.03,9138.0,149.4594,149.4881,149.3253,149.4019,9138.0
2019-10-02 14:40:00,156.03,156.15,155.94,156.13,6542.0,149.4019,149.5168,149.3158,149.4977,6542.0
2019-10-02 14:45:00,156.14,156.38,156.12,156.24,12294.0,149.5073,149.7371,149.4881,149.603,12294.0
2019-10-02 14:50:00,156.26,156.47,156.19,156.19,10841.0,149.6222,149.8232,149.5551,149.5551,10841.0
2019-10-02 14:55:00,156.24,156.52,156.24,156.51,11317.0,149.603,149.8711,149.603,149.8615,11317.0
2019-10-02 15:00:00,156.54,156.56,156.13,156.15,15849.0,149.8903,149.9094,149.4977,149.5168,15849.0
2019-10-02 15:05:00,156.16,156.34,156.15,156.23,16973.0,149.5264,149.6988,149.5168,149.5934,16973.0
2019-10-02 15:10:00,156.28,156.65,156.28,156.54,28184.0,149.6413,149.9956,149.6413,149.8903,28184.0
2019-10-02 15:15:00,156.58,156.77,156.5,156.71,12785.0,149.9286,150.1105,149.852,150.053,12785.0
2019-10-02 15:20:00,156.68,156.91,156.62,156.75,20266.0,150.0243,150.2445,149.9669,150.0913,20266.0
2019-10-02 15:25:00,156.77,156.83,156.61,156.67,17961.0,150.1105,150.1679,149.9573,150.0147,17961.0
2019-10-02 15:30:00,156.67,156.97,156.56,156.95,32221.0,150.0147,150.302,149.9094,150.2828,32221.0
2019-10-02 15:35:00,156.94,157.01,156.76,156.78,34020.0,150.2733,150.3403,150.1009,150.1201,34020.0
2019-10-02 15:40:00,156.79,157.25,156.68,157.03,45126.0,150.1296,150.5701,150.0243,150.3595,45126.0
2019-10-02 15:45:00,157.08,157.11,156.59,156.66,52755.0,150.4073,150.4361,149.9381,150.0052,52755.0
2019-10-02 15:50:00,156.67,157.1,156.5,157.09,124755.0,150.0147,150.4265,149.852,150.4169,124755.0
2019-10-02 15:55:00,157.06,157.06,156.69,156.77,209606.0,150.3882,150.3882,150.0339,150.1105,209606.0
2019-10-03 09:30:00,156.38,157.21,156.18,157.21,15883.0,149.7371,150.5318,149.5456,150.5318,15883.0
2019-10-03 09:35:00,157.05,157.24,156.19,156.4,21340.0,150.3786,150.5605,149.5551,149.7562,21340.0
2019-10-03 09:40:00,156.3,156.57,155.66,155.66,16488.0,149.6605,149.919,149.0476,149.0476,16488.0
2019-10-03 09:45:00,155.65,156.02,155.46,155.67,26257.0,149.0381,149.3924,148.8561,149.0572,26257.0
2019-10-03 09:50:00,155.65,156.14,155.5,156.05,19497.0,149.0381,149.5073,148.8944,149.4211,19497.0
2019-10-03 09:55:00,155.99,156.21,155.7,155.7,16045.0,149.3636,149.5743,149.0859,149.0859,16045.0
2019-10-03 10:00:00,155.72,155.72,153.8,154.09,53597.0,149.1051,149.1051,147.2667,147.5443,53597.0
2019-10-03 10:05:00,154.06,154.5,153.78,153.96,29048.0,147.5156,147.9369,147.2475,147.4199,29048.0
2019-10-03 10:10:00,153.92,154.85,153.92,154.85,23583.0,147.3816,148.2721,147.3816,148.2721,23583.0
2019-10-03 10:15:00,154.9,155.41,154.76,155.35,19601.0,148.3199,148.8083,148.1859,148.7508,19601.0
2019-10-03 10:20:00,155.38,155.57,155.04,155.57,38951.0,148.7795,148.9615,148.454,148.9615,38951.0
2019-10-03 10:25:00,155.45,156.02,155.35,155.82,17549.0,148.8466,149.3924,148.7508,149.2009,17549.0
2019-10-03 10:30:00,155.76,156.0,155.55,156.0,12900.0,149.1434,149.3732,148.9423,149.3732,12900.0
2019-10-03 10:35:00,156.04,156.4,155.83,156.31,10413.0,149.4115,149.7562,149.2104,149.67,10413.0
2019-10-03 10:40:00,156.21,156.45,156.0,156.21,13103.0,149.5743,149.8041,149.3732,149.5743,13103.0
2019-10-03 10:45:00,156.21,156.32,155.91,156.05,10357.0,149.5743,149.6796,149.287,149.4211,10357.0
2019-10-03 10:50:00,156.05,156.18,155.7,155.85,12729.0,149.4211,149.5456,149.0859,149.2296,12729.0
2019-10-03 10:55:00,155.79,156.17,155.69,155.99,18661.0,149.1721,149.536,149.0764,149.3636,18661.0
2019-10-03 11:00:00,155.96,157.14,155.92,157.14,12595.0,149.3349,150.4648,149.2966,150.4648,12595.0
2019-10-03 11:05:00,157.11,157.67,156.94,157.6,11802.0,150.4361,150.9723,150.2733,150.9052,11802.0
2019-10-03 11:10:00,157.64,158.12,157.41,158.12,25753.0,150.9435,151.4031,150.7233,151.4031,25753.0
2019-10-03 11:15:00,158.02,158.59,157.81,158.38,12919.0,151.3074,151.8532,151.1063,151.6521,12919.0
2019-10-03 11:20:00,158.42,158.46,158.12,158.22,10159.0,151.6904,151.7287,151.4031,151.4989,10159.0
2019-10-03 11:25:00,158.26,158.26,157.75,157.88,11709.0,151.5372,151.5372,151.0489,151.1733,11709.0
2019-10-03 11:30:00,157.92,158.05,157.53,157.54,8622.0,151.2116,151.3361,150.8382,150.8478,8622.0
2019-10-03 11:35:00,157.56,157.95,157.43,157.56,27018.0,150.8669,151.2404,150.7425,150.8669,27018.0
2019-10-03 11:40:00,157.59,158.25,157.53,158.25,19027.0,150.8957,151.5276,150.8382,151.5276,19027.0
2019-10-03 11:45:00,158.31,158.32,157.91,158.21,17203.0,151.5851,151.5947,151.2021,151.4893,17203.0
2019-10-03 11:50:00,158.13,158.19,157.85,157.91,10795.0,151.4127,151.4702,151.1446,151.2021,10795.0
2019-10-03 11:55:00,157.87,158.02,157.82,158.02,10154.0,151.1638,151.3074,151.1159,151.3074,10154.0
2019-10-03 12:00:00,158.03,158.13,157.74,157.74,32559.0,151.317,151.4127,151.0393,151.0393,32559.0
2019-10-03 12:05:00,157.71,157.92,157.68,157.72,5067.0,151.0106,151.2116,150.9818,151.0201,5067.0
2019-10-03 12:10:00,157.75,157.82,157.65,157.77,5283.0,151.0489,151.1159,150.9531,151.068,5283.0
2019-10-03 12:15:00,157.78,157.8,157.29,157.29,4700.0,151.0776,151.0967,150.6084,150.6084,4700.0
2019-10-03 12:20:00,157.26,157.47,157.26,157.47,6086.0,150.5797,150.7808,150.5797,150.7808,6086.0
2019-10-03 12:25:00,157.46,157.85,157.4,157.84,5017.0,150.7712,151.1446,150.7137,151.135,5017.0
2019-10-03 12:30:00,157.8,157.94,157.71,157.84,3700.0,151.0967,151.2308,151.0106,151.135,3700.0
2019-10-03 12:35:00,157.82,158.0,157.79,158.0,4723.0,151.1159,151.2882,151.0872,151.2882,4723.0
2019-10-03 12:40:00,158.03,158.05,157.9,158.05,5400.0,151.317,151.3361,151.1925,151.3361,5400.0
2019-10-03 12:45:00,158.06,158.17,158.01,158.02,6908.0,151.3457,151.451,151.2978,151.3074,6908.0
2019-10-03 12:50:00,158.05,158.11,157.91,157.97,4429.0,151.3361,151.3936,151.2021,151.2595,4429.0
2019-10-03 12:55:00,158.01,158.27,158.01,158.15,5410.0,151.2978,151.5468,151.2978,151.4319,5410.0
2019-10-03 13:00:00,158.18,158.28,157.99,158.03,7263.0,151.4606,151.5564,151.2787,151.317,7263.0
2019-10-03 13:05:00,158.04,158.06,157.98,158.06,4842.0,151.3265,151.3457,151.2691,151.3457,4842.0
2019-10-03 13:10:00,158.04,158.22,157.95,158.14,7400.0,151.3265,151.4989,151.2404,151.4223,7400.0
2019-10-03 13:15:00,158.08,158.11,157.99,158.0,25712.0,151.3648,151.3936,151.2787,151.2882,25712.0
2019-10-03 13:20:00,157.97,158.02,157.92,158.02,3668.0,151.2595,151.3074,151.2116,151.3074,3668.0
2019-10-03 13:25:00,158.04,158.05,157.91,157.91,5484.0,151.3265,151.3361,151.2021,151.2021,5484.0
2019-10-03 13:30:00,157.91,158.04,157.91,158.04,5581.0,151.2021,151.3265,151.2021,151.3265,5581.0
2019-10-03 13:35:00,158.06,158.11,157.95,158.01,5252.0,151.3457,151.3936,151.2404,151.2978,5252.0
2019-10-03 13:40:00,158.09,158.48,158.09,158.37,5334.0,151.3744,151.7479,151.3744,151.6425,5334.0
2019-10-03 13:45:00,158.32,158.53,158.32,158.41,4230.0,151.5947,151.7957,151.5947,151.6808,4230.0
2019-10-03 13:50:00,158.38,158.51,158.38,158.45,4100.0,151.6521,151.7766,151.6521,151.7191,4100.0
2019-10-03 13:55:00,158.5,158.71,158.41,158.65,9130.0,151.767,151.9681,151.6808,151.9106,9130.0
2019-10-03 14:00:00,158.6,158.66,158.43,158.54,8868.0,151.8628,151.9202,151.7,151.8053,8868.0
2019-10-03 14:05:00,158.5,158.51,158.3,158.36,4803.0,151.767,151.7766,151.5755,151.633,4803.0
2019-10-03 14:10:00,158.36,158.42,158.29,158.33,7689.0,151.633,151.6904,151.5659,151.6042,7689.0
2019-10-03 14:15:00,158.29,158.54,158.29,158.49,14137.0,151.5659,151.8053,151.5659,151.7574,14137.0
2019-10-03 14:20:00,158.46,158.71,158.4,158.64,11777.0,151.7287,151.9681,151.6713,151.9011,11777.0
2019-10-03 14:25:00,158.66,158.78,158.65,158.77,15800.0,151.9202,152.0351,151.9106,152.0255,15800.0
2019-10-03 14:30:00,158.74,158.74,158.5,158.53,10561.0,151.9968,151.9968,151.767,151.7957,10561.0
2019-10-03 14:35:00,158.51,158.54,158.3,158.34,12701.0,151.7766,151.8053,151.5755,151.6138,12701.0
2019-10-03 14:40:00,158.35,158.51,158.33,158.51,19588.0,151.6234,151.7766,151.6042,151.7766,19588.0
2019-10-03 14:45:00,158.49,158.53,158.42,158.52,6683.0,151.7574,151.7957,151.6904,151.7862,6683.0
2019-10-03 14:50:00,158.52,158.52,158.41,158.45,4264.0,151.7862,151.7862,151.6808,151.7191,4264.0
2019-10-03 14:55:00,158.42,158.47,158.32,158.32,15026.0,151.6904,151.7383,151.5947,151.5947,15026.0
2019-10-03 15:00:00,158.35,158.37,158.27,158.35,8374.0,151.6234,151.6425,151.5468,151.6234,8374.0
2019-10-03 15:05:00,158.36,158.38,158.18,158.37,22844.0,151.633,151.6521,151.4606,151.6425,22844.0
2019-10-03 15:10:00,158.34,158.44,158.33,158.33,7252.0,151.6138,151.7096,151.6042,151.6042,7252.0
2019-10-03 15:15:00,158.32,158.36,158.15,158.23,16678.0,151.5947,151.633,151.4319,151.5085,16678.0
2019-10-03 15:20:00,158.21,158.27,158.09,158.13,10019.0,151.4893,151.5468,151.3744,151.4127,10019.0
2019-10-03 15:25:00,158.16,158.29,158.14,158.26,13171.0,151.4414,151.5659,151.4223,151.5372,13171.0
2019-10-03 15:30:00,158.32,158.33,158.08,158.19,15481.0,151.5947,151.6042,151.3648,151.4702,15481.0
2019-10-03 15:35:00,158.2,158.31,158.19,158.3,24867.0,151.4798,151.5851,151.4702,151.5755,24867.0
2019-10-03 15:40:00,158.3,158.54,158.3,158.36,16394.0,151.5755,151.8053,151.5755,151.633,16394.0
2019-10-03 15:45:00,158.34,158.42,158.22,158.22,20142.0,151.6138,151.6904,151.4989,151.4989,20142.0
2019-10-03 15:50:00,158.21,158.48,158.16,158.33,64946.0,151.4893,151.7479,151.4414,151.6042,64946.0
2019-10-03 15:55:00,158.35,158.63,158.34,158.57,117013.0,151.6234,151.8915,151.6138,151.834,117013.0
2019-10-04 09:30:00,159.36,160.5,159.36,159.6,17012.0,152.5905,153.682,152.5905,152.8203,17012.0
2019-10-04 09:35:00,160.08,160.22,159.56,159.94,6298.0,153.2799,153.4139,152.782,153.1458,6298.0
2019-10-04 09:40:00,159.62,159.87,159.45,159.64,7766.0,152.8394,153.0788,152.6767,152.8586,7766.0
2019-10-04 09:45:00,159.59,159.67,159.26,159.63,18299.0,152.8107,152.8873,152.4947,152.849,18299.0
2019-10-04 09:50:00,159.63,159.79,159.44,159.62,39284.0,152.849,153.0022,152.6671,152.8394,39284.0
2019-10-04 09:55:00,159.61,159.96,159.48,159.88,14971.0,152.8299,153.165,152.7054,153.0884,14971.0
2019-10-04 10:00:00,159.83,160.33,159.83,160.28,13046.0,153.0405,153.5193,153.0405,153.4714,13046.0
2019-10-04 10:05:00,160.32,160.35,159.99,159.99,4469.0,153.5097,153.5384,153.1937,153.1937,4469.0
2019-10-04 10:10:00,160.08,160.11,159.9,159.96,10539.0,153.2799,153.3086,153.1075,153.165,10539.0
2019-10-04 10:15:00,159.99,160.07,159.59,159.76,9298.0,153.1937,153.2703,152.8107,152.9735,9298.0
2019-10-04 10:20:00,159.7,159.8,159.56,159.73,7738.0,152.916,153.0118,152.782,152.9448,7738.0
2019-10-04 10:25:00,159.71,159.85,159.5,159.65,20601.0,152.9256,153.0597,152.7245,152.8682,20601.0
2019-10-04 10:30:00,159.69,159.8,158.91,159.0,17580.0,152.9065,153.0118,152.1596,152.2458,17580.0
2019-10-04 10:35:00,159.1,159.18,158.78,158.78,14482.0,152.3415,152.4181,152.0351,152.0351,14482.0
2019-10-04 10:40:00,158.78,158.9,158.6,158.72,8825.0,152.0351,152.15,151.8628,151.9777,8825.0
2019-10-04 10:45:00,158.6,158.62,158.23,158.52,13932.0,151.8628,151.8819,151.5085,151.7862,13932.0
2019-10-04 10:50:00,158.55,159.11,158.49,158.96,58372.0,151.8149,152.3511,151.7574,152.2075,58372.0
2019-10-04 10:55:00,158.99,159.07,158.81,158.94,15522.0,152.2362,152.3128,152.0638,152.1883,15522.0
2019-10-04 11:00:00,158.99,159.3,158.85,159.25,6526.0,152.2362,152.533,152.1021,152.4851,6526.0
2019-10-04 11:05:00,159.27,159.59,159.24,159.4,16071.0,152.5043,152.8107,152.4756,152.6288,16071.0
2019-10-04 11:10:00,159.41,159.45,159.26,159.44,10533.0,152.6384,152.6767,152.4947,152.6671,10533.0
2019-10-04 11:15:00,159.47,159.6,159.37,159.58,12013.0,152.6958,152.8203,152.6,152.8011,12013.0
2019-10-04 11:20:00,159.61,159.63,159.28,159.33,11751.0,152.8299,152.849,152.5139,152.5617,11751.0
2019-10-04 11:25:00,159.32,159.5,159.31,159.36,10407.0,152.5522,152.7245,152.5426,152.5905,10407.0
2019-10-04 11:30:00,159.4,159.7,159.39,159.65,7090.0,152.6288,152.916,152.6192,152.8682,7090.0
2019-10-04 11:35:00,159.66,159.91,159.64,159.83,17301.0,152.8777,153.1171,152.8586,153.0405,17301.0
2019-10-04 11:40:00,159.85,159.94,159.73,159.75,5791.0,153.0597,153.1458,152.9448,152.9639,5791.0
2019-10-04 11:45:00,159.75,159.83,159.74,159.81,5040.0,152.9639,153.0405,152.9543,153.0214,5040.0
2019-10-04 11:50:00,159.81,160.02,159.79,160.02,6734.0,153.0214,153.2224,153.0022,153.2224,6734.0
2019-10-04 11:55:00,159.97,159.98,159.75,159.82,7670.0,153.1746,153.1841,152.9639,153.0309,7670.0
2019-10-04 12:00:00,159.82,160.06,159.82,160.06,7899.0,153.0309,153.2607,153.0309,153.2607,7899.0
2019-10-04 12:05:00,160.01,160.06,159.96,160.0,4217.0,153.2129,153.2607,153.165,153.2033,4217.0
2019-10-04 12:10:00,160.0,160.11,159.84,159.84,6317.0,153.2033,153.3086,153.0501,153.0501,6317.0
2019-10-04 12:15:00,159.81,159.99,159.81,159.96,4863.0,153.0214,153.1937,153.0214,153.165,4863.0
2019-10-04 12:20:00,159.98,160.11,159.92,160.11,3600.0,153.1841,153.3086,153.1267,153.3086,3600.0
2019-10-04 12:25:00,160.12,160.15,159.93,159.93,4999.0,153.3182,153.3469,153.1363,153.1363,4999.0
2019-10-04 12:30:00,159.85,159.96,159.85,159.93,8538.0,153.0597,153.165,153.0597,153.1363,8538.0
2019-10-04 12:35:00,159.93,160.0,159.91,159.94,27185.0,153.1363,153.2033,153.1171,153.1458,27185.0
2019-10-04 12:40:00,159.93,160.0,159.84,159.84,7452.0,153.1363,153.2033,153.0501,153.0501,7452.0
2019-10-04 12:45:00,159.82,159.93,159.79,159.93,3345.0,153.0309,153.1363,153.0022,153.1363,3345.0
2019-10-04 12:50:00,159.98,160.0,159.86,160.0,5300.0,153.1841,153.2033,153.0692,153.2033,5300.0
2019-10-04 12:55:00,159.99,160.01,159.92,159.96,13849.0,153.1937,153.2129,153.1267,153.165,13849.0
2019-10-04 13:00:00,159.97,160.1,159.93,160.1,4647.0,153.1746,153.299,153.1363,153.299,4647.0
2019-10-04 13:05:00,160.1,160.16,160.0,160.05,6953.0,153.299,153.3565,153.2033,153.2512,6953.0
2019-10-04 13:10:00,160.06,160.39,160.06,160.23,6405.0,153.2607,153.5767,153.2607,153.4235,6405.0
2019-10-04 13:15:00,160.24,160.43,160.23,160.36,41437.0,153.4331,153.615,153.4235,153.548,41437.0
2019-10-04 13:20:00,160.38,160.51,160.35,160.5,6209.0,153.5671,153.6916,153.5384,153.682,6209.0
2019-10-04 13:25:00,160.49,160.66,160.49,160.63,3477.0,153.6725,153.8353,153.6725,153.8065,3477.0
2019-10-04 13:30:00,160.64,160.66,160.3,160.3,16776.0,153.8161,153.8353,153.4905,153.4905,16776.0
2019-10-04 13:35:00,160.3,160.3,160.18,160.25,2605.0,153.4905,153.4905,153.3756,153.4427,2605.0
2019-10-04 13:40:00,160.22,160.44,160.16,160.25,7015.0,153.4139,153.6246,153.3565,153.4427,7015.0
2019-10-04 13:45:00,160.27,160.33,160.1,160.11,2610.0,153.4618,153.5193,153.299,153.3086,2610.0
2019-10-04 13:50:00,160.15,160.15,159.99,160.03,4323.0,153.3469,153.3469,153.1937,153.232,4323.0
2019-10-04 13:55:00,160.04,160.2,160.01,160.15,8124.0,153.2416,153.3948,153.2129,153.3469,8124.0
2019-10-04 14:00:00,160.15,160.24,160.05,160.12,4872.0,153.3469,153.4331,153.2512,153.3182,4872.0
2019-10-04 14:05:00,160.18,160.27,160.11,160.27,3800.0,153.3756,153.4618,153.3086,153.4618,3800.0
2019-10-04 14:10:00,160.31,160.36,160.23,160.34,4095.0,153.5001,153.548,153.4235,153.5288,4095.0
2019-10-04 14:15:00,160.35,160.43,160.31,160.4,3579.0,153.5384,153.615,153.5001,153.5863,3579.0
2019-10-04 14:20:00,160.36,160.43,160.34,160.42,3955.0,153.548,153.615,153.5288,153.6054,3955.0
2019-10-04 14:25:00,160.36,160.39,160.32,160.38,3336.0,153.548,153.5767,153.5097,153.5671,3336.0
2019-10-04 14:30:00,160.38,160.44,160.37,160.41,5059.0,153.5671,153.6246,153.5576,153.5959,5059.0
2019-10-04 14:35:00,160.42,160.58,160.41,160.58,6359.0,153.6054,153.7586,153.5959,153.7586,6359.0
2019-10-04 14:40:00,160.56,160.58,160.5,160.57,2757.0,153.7395,153.7586,153.682,153.7491,2757.0
2019-10-04 14:45:00,160.5,160.56,160.48,160.51,2353.0,153.682,153.7395,153.6629,153.6916,2353.0
2019-10-04 14:50:00,160.48,160.48,160.39,160.43,2429.0,153.6629,153.6629,153.5767,153.615,2429.0
2019-10-04 14:55:00,160.43,160.71,160.43,160.71,9356.0,153.615,153.8831,153.615,153.8831,9356.0
2019-10-04 15:00:00,160.7,160.76,160.62,160.75,7095.0,153.8736,153.931,153.797,153.9214,7095.0
2019-10-04 15:05:00,160.74,160.74,160.58,160.6,4722.0,153.9119,153.9119,153.7586,153.7778,4722.0
2019-10-04 15:10:00,160.63,160.65,160.44,160.46,7217.0,153.8065,153.8257,153.6246,153.6437,7217.0
2019-10-04 15:15:00,160.46,160.64,160.43,160.62,6804.0,153.6437,153.8161,153.615,153.797,6804.0
2019-10-04 15:20:00,160.64,160.66,160.47,160.51,5672.0,153.8161,153.8353,153.6533,153.6916,5672.0
2019-10-04 15:25:00,160.51,160.53,160.45,160.47,11099.0,153.6916,153.7108,153.6342,153.6533,11099.0
2019-10-04 15:30:00,160.47,160.76,160.44,160.7,18070.0,153.6533,153.931,153.6246,153.8736,18070.0
2019-10-04 15:35:00,160.68,160.83,160.67,160.83,9195.0,153.8544,153.998,153.8448,153.998,9195.0
2019-10-04 15:40:00,160.85,160.85,160.65,160.69,15326.0,154.0172,154.0172,153.8257,153.864,15326.0
2019-10-04 15:45:00,160.68,160.94,160.68,160.91,27116.0,153.8544,154.1034,153.8544,154.0746,27116.0
2019-10-04 15:50:00,160.93,160.98,160.59,160.65,21455.0,154.0938,154.1417,153.7682,153.8257,21455.0
2019-10-04 15:55:00,160.67,160.97,160.66,160.75,62040.0,153.8448,154.1321,153.8353,153.9214,62040.0
2019-10-07 09:30:00,159.68,160.11,158.33,158.93,26831.0,152.8969,153.3086,151.6042,152.1787,26831.0
2019-10-07 09:35:00,159.0,159.53,158.85,159.53,6883.0,152.2458,152.7533,152.1021,152.7533,6883.0
2019-10-07 09:40:00,159.53,159.69,159.25,159.43,9914.0,152.7533,152.9065,152.4851,152.6575,9914.0
2019-10-07 09:45:00,159.33,159.4,158.85,158.85,4914.0,152.5617,152.6288,152.1021,152.1021,4914.0
2019-10-07 09:50:00,158.86,159.85,158.86,159.77,15889.0,152.1117,153.0597,152.1117,152.9831,15889.0
2019-10-07 09:55:00,159.93,160.21,159.85,159.85,20086.0,153.1363,153.4044,153.0597,153.0597,20086.0
2019-10-07 10:00:00,159.89,159.89,159.5,159.81,6051.0,153.098,153.098,152.7245,153.0214,6051.0
2019-10-07 10:05:00,159.9,160.39,159.87,160.24,4838.0,153.1075,153.5767,153.0788,153.4331,4838.0
2019-10-07 10:10:00,160.34,160.38,160.09,160.15,4408.0,153.5288,153.5671,153.2895,153.3469,4408.0
2019-10-07 10:15:00,160.2,160.2,159.91,159.91,4110.0,153.3948,153.3948,153.1171,153.1171,4110.0
2019-10-07 10:20:00,160.04,160.15,159.81,159.81,7359.0,153.2416,153.3469,153.0214,153.0214,7359.0
2019-10-07 10:25:00,159.72,160.13,159.72,160.03,3937.0,152.9352,153.3278,152.9352,153.232,3937.0
2019-10-07 10:30:00,159.96,160.14,159.84,159.85,7863.0,153.165,153.3373,153.0501,153.0597,7863.0
2019-10-07 10:35:00,159.94,159.95,159.68,159.69,4787.0,153.1458,153.1554,152.8969,152.9065,4787.0
2019-10-07 10:40:00,159.66,159.93,159.64,159.87,7498.0,152.8777,153.1363,152.8586,153.0788,7498.0
2019-10-07 10:45:00,159.87,159.87,159.58,159.72,18102.0,153.0788,153.0788,152.8011,152.9352,18102.0
2019-10-07 10:50:00,159.75,159.98,159.7,159.96,5041.0,152.9639,153.1841,152.916,153.165,5041.0
2019-10-07 10:55:00,159.93,160.14,159.9,160.1,4158.0,153.1363,153.3373,153.1075,153.299,4158.0
2019-10-07 11:00:00,160.15,160.37,160.1,160.1,4920.0,153.3469,153.5576,153.299,153.299,4920.0
2019-10-07 11:05:00,160.1,160.32,160.04,160.28,6102.0,153.299,153.5097,153.2416,153.4714,6102.0
2019-10-07 11:10:00,160.33,160.33,159.92,160.05,5418.0,153.5193,153.5193,153.1267,153.2512,5418.0
2019-10-07 11:15:00,160.06,160.12,159.99,160.12,4908.0,153.2607,153.3182,153.1937,153.3182,4908.0
2019-10-07 11:20:00,160.14,160.27,159.98,159.99,4541.0,153.3373,153.4618,153.1841,153.1937,4541.0
2019-10-07 11:25:00,160.07,160.15,159.83,159.83,22833.0,153.2703,153.3469,153.0405,153.0405,22833.0
2019-10-07 11:30:00,159.83,160.22,159.74,160.15,5689.0,153.0405,153.4139,152.9543,153.3469,5689.0
2019-10-07 11:35:00,160.1,160.12,159.89,160.06,6350.0,153.299,153.3182,153.098,153.2607,6350.0
2019-10-07 11:40:00,160.05,160.1,159.89,160.05,8766.0,153.2512,153.299,153.098,153.2512,8766.0
2019-10-07 11:45:00,160.07,160.11,159.92,159.96,6151.0,153.2703,153.3086,153.1267,153.165,6151.0
2019-10-07 11:50:00,160.0,160.26,160.0,160.26,5001.0,153.2033,153.4522,153.2033,153.4522,5001.0
2019-10-07 11:55:00,160.19,160.33,160.17,160.28,3700.0,153.3852,153.5193,153.3661,153.4714,3700.0
2019-10-07 12:00:00,160.21,160.22,160.06,160.09,5594.0,153.4044,153.4139,153.2607,153.2895,5594.0
2019-10-07 12:05:00,160.02,160.02,159.87,159.9,4783.0,153.2224,153.2224,153.0788,153.1075,4783.0
2019-10-07 12:10:00,159.86,159.99,159.8,159.98,2600.0,153.0692,153.1937,153.0118,153.1841,2600.0
2019-10-07 12:15:00,159.96,160.01,159.78,159.81,4235.0,153.165,153.2129,152.9926,153.0214,4235.0
2019-10-07 12:20:00,159.81,159.89,159.76,159.82,6454.0,153.0214,153.098,152.9735,153.0309,6454.0
2019-10-07 12:25:00,159.81,159.81,159.45,159.45,7800.0,153.0214,153.0214,152.6767,152.6767,7800.0
2019-10-07 12:30:00,159.4,159.43,159.33,159.4,4700.0,152.6288,152.6575,152.5617,152.6288,4700.0
2019-10-07 12:35:00,159.4,159.61,159.4,159.53,5060.0,152.6288,152.8299,152.6288,152.7533,5060.0
2019-10-07 12:40:00,159.57,159.68,159.57,159.66,4465.0,152.7916,152.8969,152.7916,152.8777,4465.0
2019-10-07 12:45:00,159.6,159.75,159.6,159.71,7001.0,152.8203,152.9639,152.8203,152.9256,7001.0
2019-10-07 12:50:00,159.71,159.76,159.66,159.7,2820.0,152.9256,152.9735,152.8777,152.916,2820.0
2019-10-07 12:55:00,159.68,159.72,159.6,159.7,7405.0,152.8969,152.9352,152.8203,152.916,7405.0
2019-10-07 13:00:00,159.67,159.95,159.65,159.9,10110.0,152.8873,153.1554,152.8682,153.1075,10110.0
2019-10-07 13:05:00,159.87,159.89,159.65,159.65,5155.0,153.0788,153.098,152.8682,152.8682,5155.0
2019-10-07 13:10:00,159.67,159.74,159.6,159.73,18903.0,152.8873,152.9543,152.8203,152.9448,18903.0
2019-10-07 13:15:00,159.73,159.9,159.72,159.72,7609.0,152.9448,153.1075,152.9352,152.9352,7609.0
2019-10-07 13:20:00,159.74,160.0,159.74,159.97,6630.0,152.9543,153.2033,152.9543,153.1746,6630.0
2019-10-07 13:25:00,160.05,160.14,159.93,159.93,32680.0,153.2512,153.3373,153.1363,153.1363,32680.0
2019-10-07 13:30:00,159.98,160.47,159.98,160.27,10926.0,153.1841,153.6533,153.1841,153.4618,10926.0
2019-10-07 13:35:00,160.27,160.56,160.11,160.47,5714.0,153.4618,153.7395,153.3086,153.6533,5714.0
2019-10-07 13:40:00,160.43,160.52,160.35,160.35,6484.0,153.615,153.7012,153.5384,153.5384,6484.0
2019-10-07 13:45:00,160.38,160.51,160.32,160.41,6557.0,153.5671,153.6916,153.5097,153.5959,6557.0
2019-10-07 13:50:00,160.45,160.46,160.23,160.3,3719.0,153.6342,153.6437,153.4235,153.4905,3719.0
2019-10-07 13:55:00,160.3,160.42,160.25,160.41,5228.0,153.4905,153.6054,153.4427,153.5959,5228.0
2019-10-07 14:00:00,160.45,160.45,160.23,160.23,4983.0,153.6342,153.6342,153.4235,153.4235,4983.0
2019-10-07 14:05:00,160.27,160.34,160.04,160.21,10746.0,153.4618,153.5288,153.2416,153.4044,10746.0
2019-10-07 14:10:00,160.24,160.24,160.02,160.15,6420.0,153.4331,153.4331,153.2224,153.3469,6420.0
2019-10-07 14:15:00,160.17,160.25,160.07,160.09,3965.0,153.3661,153.4427,153.2703,153.2895,3965.0
2019-10-07 14:20:00,160.08,160.16,160.02,160.14,9845.0,153.2799,153.3565,153.2224,153.3373,9845.0
2019-10-07 14:25:00,160.19,160.23,160.09,160.23,4202.0,153.3852,153.4235,153.2895,153.4235,4202.0
2019-10-07 14:30:00,160.18,160.31,160.02,160.09,11544.0,153.3756,153.5001,153.2224,153.2895,11544.0
2019-10-07 14:35:00,160.12,160.17,159.94,160.17,4699.0,153.3182,153.3661,153.1458,153.3661,4699.0
2019-10-07 14:40:00,160.15,160.22,160.01,160.17,4387.0,153.3469,153.4139,153.2129,153.3661,4387.0
2019-10-07 14:45:00,160.18,160.18,160.01,160.09,3075.0,153.3756,153.3756,153.2129,153.2895,3075.0
2019-10-07 14:50:00,160.01,160.05,159.84,159.86,5762.0,153.2129,153.2512,153.0501,153.0692,5762.0
2019-10-07 14:55:00,159.84,160.06,159.83,159.99,5740.0,153.0501,153.2607,153.0405,153.1937,5740.0
2019-10-07 15:00:00,160.01,160.04,159.92,159.95,4253.0,153.2129,153.2416,153.1267,153.1554,4253.0
2019-10-07 15:05:00,159.95,160.16,159.94,160.11,4838.0,153.1554,153.3565,153.1458,153.3086,4838.0
2019-10-07 15:10:00,160.15,160.31,159.98,160.26,5760.0,153.3469,153.5001,153.1841,153.4522,5760.0
2019-10-07 15:15:00,160.18,160.24,160.13,160.21,6071.0,153.3756,153.4331,153.3278,153.4044,6071.0
2019-10-07 15:20:00,160.19,160.2,160.03,160.06,3902.0,153.3852,153.3948,153.232,153.2607,3902.0
2019-10-07 15:25:00,160.09,160.36,160.09,160.29,5998.0,153.2895,153.548,153.2895,153.481,5998.0
2019-10-07 15:30:00,160.29,160.38,160.13,160.18,11544.0,153.481,153.5671,153.3278,153.3756,11544.0
2019-10-07 15:35:00,160.22,160.36,160.22,160.36,3728.0,153.4139,153.548,153.4139,153.548,3728.0
2019-10-07 15:40:00,160.39,160.42,160.24,160.33,11503.0,153.5767,153.6054,153.4331,153.5193,11503.0
2019-10-07 15:45:00,160.32,160.43,160.27,160.3,11473.0,153.5097,153.615,153.4618,153.4905,11473.0
2019-10-07 15:50:00,160.3,160.51,160.22,160.34,38765.0,153.4905,153.6916,153.4139,153.5288,38765.0
2019-10-07 15:55:00,160.32,160.66,160.16,160.17,62695.0,153.5097,153.8353,153.3565,153.3661,62695.0
2019-10-08 09:30:00,158.74,159.3,158.02,158.86,20231.0,151.9968,152.533,151.3074,152.1117,20231.0
2019-10-08 09:35:00,158.63,158.77,158.14,158.14,9896.0,151.8915,152.0255,151.4223,151.4223,9896.0
2019-10-08 09:40:00,158.13,158.55,158.12,158.32,942.0,151.4127,151.8149,151.4031,151.5947,942.0
2019-10-08 09:45:00,158.34,158.5,157.87,157.93,22450.0,151.6138,151.767,151.1638,151.2212,22450.0
2019-10-08 09:50:00,157.89,158.02,157.41,157.87,10362.0,151.1829,151.3074,150.7233,151.1638,10362.0
2019-10-08 09:55:00,157.82,157.82,157.19,157.2,11054.0,151.1159,151.1159,150.5127,150.5222,11054.0
2019-10-08 10:00:00,157.17,157.52,157.15,157.38,8228.0,150.4935,150.8286,150.4744,150.6946,8228.0
2019-10-08 10:05:00,157.44,157.45,156.98,156.98,10459.0,150.752,150.7616,150.3116,150.3116,10459.0
2019-10-08 10:10:00,156.97,157.1,156.67,157.05,25150.0,150.302,150.4265,150.0147,150.3786,25150.0
2019-10-08 10:15:00,156.96,157.39,156.93,157.36,4135.0,150.2924,150.7042,150.2637,150.6754,4135.0
2019-10-08 10:20:00,157.35,157.6,157.29,157.38,5752.0,150.6659,150.9052,150.6084,150.6946,5752.0
2019-10-08 10:25:00,157.38,157.55,157.3,157.44,10184.0,150.6946,150.8574,150.618,150.752,10184.0
2019-10-08 10:30:00,157.43,157.91,157.36,157.55,15619.0,150.7425,151.2021,150.6754,150.8574,15619.0
2019-10-08 10:35:00,157.69,158.2,157.6,158.1,18664.0,150.9914,151.4798,150.9052,151.384,18664.0
2019-10-08 10:40:00,158.02,158.16,157.9,158.05,5454.0,151.3074,151.4414,151.1925,151.3361,5454.0
2019-10-08 10:45:00,158.14,158.14,157.83,157.88,3800.0,151.4223,151.4223,151.1255,151.1733,3800.0
2019-10-08 10:50:00,157.88,157.96,157.62,157.75,14955.0,151.1733,151.2499,150.9244,151.0489,14955.0
2019-10-08 10:55:00,157.81,158.36,157.81,158.24,7520.0,151.1063,151.633,151.1063,151.5181,7520.0
2019-10-08 11:00:00,158.34,158.4,157.97,157.97,23958.0,151.6138,151.6713,151.2595,151.2595,23958.0
2019-10-08 11:05:00,157.98,158.18,157.92,157.92,4343.0,151.2691,151.4606,151.2116,151.2116,4343.0
2019-10-08 11:10:00,157.83,157.94,157.82,157.88,2834.0,151.1255,151.2308,151.1159,151.1733,2834.0
2019-10-08 11:15:00,157.85,158.13,157.82,157.98,15274.0,151.1446,151.4127,151.1159,151.2691,15274.0
2019-10-08 11:20:00,157.96,157.96,157.45,157.61,24100.0,151.2499,151.2499,150.7616,150.9148,24100.0
2019-10-08 11:25:00,157.6,157.6,157.31,157.31,2600.0,150.9052,150.9052,150.6276,150.6276,2600.0
2019-10-08 11:30:00,157.32,157.36,156.99,157.11,10462.0,150.6371,150.6754,150.3212,150.4361,10462.0
2019-10-08 11:35:00,157.11,157.43,157.11,157.26,5042.0,150.4361,150.7425,150.4361,150.5797,5042.0
2019-10-08 11:40:00,157.31,157.34,157.06,157.08,23159.0,150.6276,150.6563,150.3882,150.4073,23159.0
2019-10-08 11:45:00,157.08,157.23,156.99,157.03,6106.0,150.4073,150.551,150.3212,150.3595,6106.0
2019-10-08 11:50:00,157.11,157.65,157.11,157.62,9810.0,150.4361,150.9531,150.4361,150.9244,9810.0
2019-10-08 11:55:00,157.63,157.7,157.4,157.7,5834.0,150.934,151.001,150.7137,151.001,5834.0
2019-10-08 12:00:00,157.74,157.74,157.5,157.56,10160.0,151.0393,151.0393,150.8095,150.8669,10160.0
2019-10-08 12:05:00,157.48,157.74,157.48,157.64,3800.0,150.7903,151.0393,150.7903,150.9435,3800.0
2019-10-08 12:10:00,157.63,157.77,157.52,157.77,3475.0,150.934,151.068,150.8286,151.068,3475.0
2019-10-08 12:15:00,157.84,157.88,157.8,157.83,2809.0,151.135,151.1733,151.0967,151.1255,2809.0
2019-10-08 12:20:00,157.84,158.08,157.83,158.05,3325.0,151.135,151.3648,151.1255,151.3361,3325.0
2019-10-08 12:25:00,158.03,158.12,157.9,157.9,5363.0,151.317,151.4031,151.1925,151.1925,5363.0
2019-10-08 12:30:00,157.92,157.95,157.91,157.91,1837.0,151.2116,151.2404,151.2021,151.2021,1837.0
2019-10-08 12:35:00,157.95,158.02,157.83,157.87,4000.0,151.2404,151.3074,151.1255,151.1638,4000.0
2019-10-08 12:40:00,157.96,158.19,157.92,158.19,2253.0,151.2499,151.4702,151.2116,151.4702,2253.0
2019-10-08 12:45:00,158.25,158.68,158.24,158.4,6568.0,151.5276,151.9394,151.5181,151.6713,6568.0
2019-10-08 12:50:00,158.38,158.46,158.3,158.46,4405.0,151.6521,151.7287,151.5755,151.7287,4405.0
2019-10-08 12:55:00,158.39,158.39,158.2,158.37,2927.0,151.6617,151.6617,151.4798,151.6425,2927.0
2019-10-08 13:00:00,158.43,158.43,158.32,158.33,1500.0,151.7,151.7,151.5947,151.6042,1500.0
2019-10-08 13:05:00,158.34,158.38,158.18,158.19,7636.0,151.6138,151.6521,151.4606,151.4702,7636.0
2019-10-08 13:10:00,158.15,158.17,157.98,158.1,27538.0,151.4319,151.451,151.2691,151.384,27538.0
2019-10-08 13:15:00,158.12,158.34,158.05,158.27,3742.0,151.4031,151.6138,151.3361,151.5468,3742.0
2019-10-08 13:20:00,158.27,158.47,158.27,158.47,4162.0,151.5468,151.7383,151.5468,151.7383,4162.0
2019-10-08 13:25:00,158.53,158.6,158.49,158.54,1581.0,151.7957,151.8628,151.7574,151.8053,1581.0
2019-10-08 13:30:00,158.54,158.69,158.54,158.62,3898.0,151.8053,151.9489,151.8053,151.8819,3898.0
2019-10-08 13:35:00,158.65,158.65,158.42,158.54,3066.0,151.9106,151.9106,151.6904,151.8053,3066.0
2019-10-08 13:40:00,158.6,158.79,158.59,158.79,2700.0,151.8628,152.0447,151.8532,152.0447,2700.0
2019-10-08 13:45:00,158.83,158.97,158.83,158.96,3924.0,152.083,152.217,152.083,152.2075,3924.0
2019-10-08 13:50:00,158.96,158.96,158.83,158.83,2281.0,152.2075,152.2075,152.083,152.083,2281.0
2019-10-08 13:55:00,158.82,158.86,158.68,158.72,4940.0,152.0734,152.1117,151.9394,151.9777,4940.0
2019-10-08 14:00:00,158.7,158.71,158.4,158.47,6611.0,151.9585,151.9681,151.6713,151.7383,6611.0
2019-10-08 14:05:00,158.52,158.75,158.51,158.74,5177.0,151.7862,152.0064,151.7766,151.9968,5177.0
2019-10-08 14:10:00,158.67,158.67,158.54,158.57,8218.0,151.9298,151.9298,151.8053,151.834,8218.0
2019-10-08 14:15:00,158.62,158.66,158.56,158.65,1400.0,151.8819,151.9202,151.8245,151.9106,1400.0
2019-10-08 14:20:00,158.66,158.72,158.57,158.69,4439.0,151.9202,151.9777,151.834,151.9489,4439.0
2019-10-08 14:25:00,158.77,158.77,158.56,158.59,13981.0,152.0255,152.0255,151.8245,151.8532,13981.0
2019-10-08 14:30:00,158.59,159.04,158.59,158.72,26125.0,151.8532,152.2841,151.8532,151.9777,26125.0
2019-10-08 14:35:00,158.77,159.25,158.75,159.04,29855.0,152.0255,152.4851,152.0064,152.2841,29855.0
2019-10-08 14:40:00,159.08,159.21,159.02,159.1,12917.0,152.3224,152.4468,152.2649,152.3415,12917.0
2019-10-08 14:45:00,159.17,159.51,159.12,159.51,4326.0,152.4085,152.7341,152.3607,152.7341,4326.0
2019-10-08 14:50:00,159.5,159.5,159.26,159.27,2877.0,152.7245,152.7245,152.4947,152.5043,2877.0
2019-10-08 14:55:00,159.29,159.41,158.11,158.98,17885.0,152.5234,152.6384,151.3936,152.2266,17885.0
2019-10-08 15:00:00,158.96,159.23,158.64,158.74,9717.0,152.2075,152.466,151.9011,151.9968,9717.0
2019-10-08 15:05:00,158.74,158.95,158.67,158.71,5504.0,151.9968,152.1979,151.9298,151.9681,5504.0
2019-10-08 15:10:00,158.75,158.75,158.54,158.67,8146.0,152.0064,152.0064,151.8053,151.9298,8146.0
2019-10-08 15:15:00,158.67,158.91,158.57,158.84,6901.0,151.9298,152.1596,151.834,152.0926,6901.0
2019-10-08 15:20:00,158.86,159.0,158.8,158.82,4792.0,152.1117,152.2458,152.0543,152.0734,4792.0
2019-10-08 15:25:00,158.85,158.97,158.77,158.84,5737.0,152.1021,152.217,152.0255,152.0926,5737.0
2019-10-08 15:30:00,158.88,159.05,158.74,158.75,4879.0,152.1309,152.2936,151.9968,152.0064,4879.0
2019-10-08 15:35:00,158.69,158.74,158.34,158.34,8907.0,151.9489,151.9968,151.6138,151.6138,8907.0
2019-10-08 15:40:00,158.37,158.4,158.07,158.27,9244.0,151.6425,151.6713,151.3553,151.5468,9244.0
2019-10-08 15:45:00,158.27,158.3,157.84,157.96,20527.0,151.5468,151.5755,151.135,151.2499,20527.0
2019-10-08 15:50:00,157.9,158.08,157.69,157.69,27215.0,151.1925,151.3648,150.9914,150.9914,27215.0
2019-10-08 15:55:00,157.62,157.76,157.39,157.53,76761.0,150.9244,151.0584,150.7042,150.8382,76761.0
2019-10-09 09:30:00,158.64,159.4,158.05,158.47,15446.0,151.9011,152.6288,151.3361,151.7383,15446.0
2019-10-09 09:35:00,158.62,159.04,158.39,158.99,19143.0,151.8819,152.2841,151.6617,152.2362,19143.0
2019-10-09 09:40:00,159.03,159.11,158.8,158.85,4673.0,152.2745,152.3511,152.0543,152.1021,4673.0
2019-10-09 09:45:00,158.82,159.09,158.81,158.91,3221.0,152.0734,152.3319,152.0638,152.1596,3221.0
2019-10-09 09:50:00,158.83,158.99,158.62,158.87,4652.0,152.083,152.2362,151.8819,152.1213,4652.0
2019-10-09 09:55:00,158.86,158.88,158.6,158.71,5571.0,152.1117,152.1309,151.8628,151.9681,5571.0
2019-10-09 10:00:00,158.73,159.3,158.73,159.1,5110.0,151.9872,152.533,151.9872,152.3415,5110.0
2019-10-09 10:05:00,159.28,159.29,159.08,159.2,1700.0,152.5139,152.5234,152.3224,152.4373,1700.0
2019-10-09 10:10:00,159.22,159.23,158.81,158.85,3770.0,152.4564,152.466,152.0638,152.1021,3770.0
2019-10-09 10:15:00,158.91,158.96,158.76,158.96,1600.0,152.1596,152.2075,152.016,152.2075,1600.0
2019-10-09 10:20:00,159.09,159.44,159.09,159.35,3603.0,152.3319,152.6671,152.3319,152.5809,3603.0
2019-10-09 10:25:00,159.4,159.75,159.28,159.75,6355.0,152.6288,152.9639,152.5139,152.9639,6355.0
2019-10-09 10:30:00,159.69,159.8,159.47,159.59,4085.0,152.9065,153.0118,152.6958,152.8107,4085.0
2019-10-09 10:35:00,159.47,159.75,159.41,159.75,7263.0,152.6958,152.9639,152.6384,152.9639,7263.0
2019-10-09 10:40:00,159.67,159.98,159.62,159.91,3540.0,152.8873,153.1841,152.8394,153.1171,3540.0
2019-10-09 10:45:00,159.89,160.13,159.88,160.06,7674.0,153.098,153.3278,153.0884,153.2607,7674.0
2019-10-09 10:50:00,160.01,160.03,159.76,159.78,4091.0,153.2129,153.232,152.9735,152.9926,4091.0
2019-10-09 10:55:00,159.68,160.0,159.68,160.0,3884.0,152.8969,153.2033,152.8969,153.2033,3884.0
2019-10-09 11:00:00,160.07,160.07,159.67,159.75,5711.0,153.2703,153.2703,152.8873,152.9639,5711.0
2019-10-09 11:05:00,159.75,159.94,159.68,159.94,12306.0,152.9639,153.1458,152.8969,153.1458,12306.0
2019-10-09 11:10:00,159.94,160.0,159.82,159.92,6862.0,153.1458,153.2033,153.0309,153.1267,6862.0
2019-10-09 11:15:00,159.95,160.26,159.93,160.17,8056.0,153.1554,153.4522,153.1363,153.3661,8056.0
2019-10-09 11:20:00,160.25,160.26,160.04,160.11,13354.0,153.4427,153.4522,153.2416,153.3086,13354.0
2019-10-09 11:25:00,160.12,160.14,160.0,160.11,18096.0,153.3182,153.3373,153.2033,153.3086,18096.0
2019-10-09 11:30:00,160.11,160.45,160.11,160.4,12590.0,153.3086,153.6342,153.3086,153.5863,12590.0
2019-10-09 11:35:00,160.43,160.73,160.43,160.66,9682.0,153.615,153.9023,153.615,153.8353,9682.0
2019-10-09 11:40:00,160.65,160.81,160.59,160.65,6092.0,153.8257,153.9789,153.7682,153.8257,6092.0
2019-10-09 11:45:00,160.67,160.95,160.67,160.74,7524.0,153.8448,154.1129,153.8448,153.9119,7524.0
2019-10-09 11:50:00,160.72,160.9,160.71,160.74,6952.0,153.8927,154.0651,153.8831,153.9119,6952.0
2019-10-09 11:55:00,160.78,160.86,160.69,160.72,5953.0,153.9502,154.0268,153.864,153.8927,5953.0
2019-10-09 12:00:00,160.77,160.91,160.77,160.91,7126.0,153.9406,154.0746,153.9406,154.0746,7126.0
2019-10-09 12:05:00,160.94,161.0,160.89,160.89,6838.0,154.1034,154.1608,154.0555,154.0555,6838.0
2019-10-09 12:10:00,160.9,161.0,160.86,160.99,5674.0,154.0651,154.1608,154.0268,154.1512,5674.0
2019-10-09 12:15:00,160.97,160.97,160.79,160.85,6692.0,154.1321,154.1321,153.9597,154.0172,6692.0
2019-10-09 12:20:00,160.86,160.95,160.8,160.89,7104.0,154.0268,154.1129,153.9693,154.0555,7104.0
2019-10-09 12:25:00,160.9,160.94,160.87,160.88,3929.0,154.0651,154.1034,154.0363,154.0459,3929.0
2019-10-09 12:30:00,160.9,160.96,160.89,160.94,4317.0,154.0651,154.1225,154.0555,154.1034,4317.0
2019-10-09 12:35:00,160.95,161.01,160.92,160.97,4264.0,154.1129,154.1704,154.0842,154.1321,4264.0
2019-10-09 12:40:00,160.97,160.99,160.93,160.95,3168.0,154.1321,154.1512,154.0938,154.1129,3168.0
2019-10-09 12:45:00,160.95,160.95,160.8,160.82,6500.0,154.1129,154.1129,153.9693,153.9885,6500.0
2019-10-09 12:50:00,160.82,160.83,160.62,160.67,4391.0,153.9885,153.998,153.797,153.8448,4391.0
2019-10-09 12:55:00,160.64,161.09,160.64,161.04,7695.0,153.8161,154.247,153.8161,154.1991,7695.0
2019-10-09 13:00:00,161.12,161.36,161.1,161.14,5609.0,154.2757,154.5055,154.2566,154.2949,5609.0
2019-10-09 13:05:00,161.08,161.08,160.93,160.95,3570.0,154.2374,154.2374,154.0938,154.1129,3570.0
2019-10-09 13:10:00,160.95,161.0,160.88,160.95,5389.0,154.1129,154.1608,154.0459,154.1129,5389.0
2019-10-09 13:15:00,161.01,161.01,160.83,160.88,4444.0,154.1704,154.1704,153.998,154.0459,4444.0
2019-10-09 13:20:00,160.87,161.0,160.87,160.93,3942.0,154.0363,154.1608,154.0363,154.0938,3942.0
2019-10-09 13:25:00,160.95,161.11,160.92,161.0,4139.0,154.1129,154.2661,154.0842,154.1608,4139.0
2019-10-09 13:30:00,161.0,161.07,160.93,161.03,8253.0,154.1608,154.2278,154.0938,154.1895,8253.0
2019-10-09 13:35:00,161.06,161.08,160.99,161.02,3932.0,154.2183,154.2374,154.1512,154.18,3932.0
2019-10-09 13:40:00,161.0,161.12,160.92,160.92,3291.0,154.1608,154.2757,154.0842,154.0842,3291.0
2019-10-09 13:45:00,161.0,161.16,160.99,161.16,4206.0,154.1608,154.314,154.1512,154.314,4206.0
2019-10-09 13:50:00,161.23,161.24,161.12,161.15,4600.0,154.381,154.3906,154.2757,154.3044,4600.0
2019-10-09 13:55:00,161.15,161.17,160.93,160.95,7929.0,154.3044,154.3236,154.0938,154.1129,7929.0
2019-10-09 14:00:00,160.96,161.03,160.85,160.85,10086.0,154.1225,154.1895,154.0172,154.0172,10086.0
2019-10-09 14:05:00,160.92,161.17,160.9,161.04,3701.0,154.0842,154.3236,154.0651,154.1991,3701.0
2019-10-09 14:10:00,161.12,161.18,160.94,161.17,6597.0,154.2757,154.3332,154.1034,154.3236,6597.0
2019-10-09 14:15:00,161.22,161.31,161.09,161.29,4605.0,154.3715,154.4576,154.247,154.4385,4605.0
2019-10-09 14:20:00,161.32,161.32,161.15,161.18,5241.0,154.4672,154.4672,154.3044,154.3332,5241.0
2019-10-09 14:25:00,161.17,161.26,161.16,161.22,2820.0,154.3236,154.4098,154.314,154.3715,2820.0
2019-10-09 14:30:00,161.25,161.3,161.22,161.26,4054.0,154.4002,154.4481,154.3715,154.4098,4054.0
2019-10-09 14:35:00,161.26,161.27,161.08,161.23,7641.0,154.4098,154.4193,154.2374,154.381,7641.0
2019-10-09 14:40:00,161.23,161.33,161.2,161.27,3301.0,154.381,154.4768,154.3523,154.4193,3301.0
2019-10-09 14:45:00,161.3,161.37,161.27,161.31,5300.0,154.4481,154.5151,154.4193,154.4576,5300.0
2019-10-09 14:50:00,161.32,161.55,161.28,161.47,7776.0,154.4672,154.6874,154.4289,154.6108,7776.0
2019-10-09 14:55:00,161.54,161.55,161.42,161.54,7882.0,154.6779,154.6874,154.563,154.6779,7882.0
2019-10-09 15:00:00,161.55,161.69,161.44,161.45,8057.0,154.6874,154.8215,154.5821,154.5917,8057.0
2019-10-09 15:05:00,161.46,161.5,161.39,161.39,15224.0,154.6013,154.6396,154.5342,154.5342,15224.0
2019-10-09 15:10:00,161.39,161.39,161.16,161.25,5452.0,154.5342,154.5342,154.314,154.4002,5452.0
2019-10-09 15:15:00,161.29,161.4,161.26,161.31,7858.0,154.4385,154.5438,154.4098,154.4576,7858.0
2019-10-09 15:20:00,161.3,161.3,161.23,161.28,6320.0,154.4481,154.4481,154.381,154.4289,6320.0
2019-10-09 15:25:00,161.27,161.33,161.21,161.25,8409.0,154.4193,154.4768,154.3619,154.4002,8409.0
2019-10-09 15:30:00,161.27,161.47,161.22,161.41,14391.0,154.4193,154.6108,154.3715,154.5534,14391.0
2019-10-09 15:35:00,161.44,161.62,161.44,161.62,14192.0,154.5821,154.7545,154.5821,154.7545,14192.0
2019-10-09 15:40:00,161.6,161.62,161.13,161.13,30460.0,154.7353,154.7545,154.2853,154.2853,30460.0
2019-10-09 15:45:00,161.1,161.42,161.05,161.28,29129.0,154.2566,154.563,154.2087,154.4289,29129.0
2019-10-09 15:50:00,161.31,161.39,161.04,161.18,46125.0,154.4576,154.5342,154.1991,154.3332,46125.0
2019-10-09 15:55:00,161.2,161.24,160.93,161.09,100106.0,154.3523,154.3906,154.0938,154.247,100106.0
2019-10-10 09:30:00,160.61,160.79,160.3,160.63,13358.0,153.7874,153.9597,153.4905,153.8065,13358.0
2019-10-10 09:35:00,160.76,160.81,160.01,160.5,11536.0,153.931,153.9789,153.2129,153.682,11536.0
2019-10-10 09:40:00,160.47,160.51,160.09,160.38,5956.0,153.6533,153.6916,153.2895,153.5671,5956.0
2019-10-10 09:45:00,160.27,160.44,160.2,160.28,5117.0,153.4618,153.6246,153.3948,153.4714,5117.0
2019-10-10 09:50:00,160.27,160.65,160.12,160.57,12063.0,153.4618,153.8257,153.3182,153.7491,12063.0
2019-10-10 09:55:00,160.38,160.89,160.3,160.72,5571.0,153.5671,154.0555,153.4905,153.8927,5571.0
2019-10-10 10:00:00,160.76,161.24,160.66,160.9,16659.0,153.931,154.3906,153.8353,154.0651,16659.0
2019-10-10 10:05:00,160.95,161.0,160.52,160.52,8435.0,154.1129,154.1608,153.7012,153.7012,8435.0
2019-10-10 10:10:00,160.46,160.6,160.3,160.52,6147.0,153.6437,153.7778,153.4905,153.7012,6147.0
2019-10-10 10:15:00,160.6,160.87,160.6,160.66,26604.0,153.7778,154.0363,153.7778,153.8353,26604.0
2019-10-10 10:20:00,160.66,160.81,160.53,160.71,19406.0,153.8353,153.9789,153.7108,153.8831,19406.0
2019-10-10 10:25:00,160.68,160.71,160.4,160.55,4033.0,153.8544,153.8831,153.5863,153.7299,4033.0
2019-10-10 10:30:00,160.57,160.57,160.3,160.39,6412.0,153.7491,153.7491,153.4905,153.5767,6412.0
2019-10-10 10:35:00,160.47,160.65,160.41,160.41,4111.0,153.6533,153.8257,153.5959,153.5959,4111.0
2019-10-10 10:40:00,160.44,160.49,160.19,160.32,5833.0,153.6246,153.6725,153.3852,153.5097,5833.0
2019-10-10 10:45:00,160.31,160.65,160.28,160.44,10084.0,153.5001,153.8257,153.4714,153.6246,10084.0
2019-10-10 10:50:00,160.48,160.89,160.48,160.89,4777.0,153.6629,154.0555,153.6629,154.0555,4777.0
2019-10-10 10:55:00,160.85,161.16,160.85,161.16,4600.0,154.0172,154.314,154.0172,154.314,4600.0
2019-10-10 11:00:00,161.19,161.32,161.15,161.2,5656.0,154.3427,154.4672,154.3044,154.3523,5656.0
2019-10-10 11:05:00,161.22,161.45,161.17,161.45,7469.0,154.3715,154.5917,154.3236,154.5917,7469.0
2019-10-10 11:10:00,161.4,161.5,161.29,161.43,6004.0,154.5438,154.6396,154.4385,154.5725,6004.0
2019-10-10 11:15:00,161.39,161.65,161.36,161.56,8150.0,154.5342,154.7832,154.5055,154.697,8150.0
2019-10-10 11:20:00,161.48,161.67,161.48,161.62,4840.0,154.6204,154.8023,154.6204,154.7545,4840.0
2019-10-10 11:25:00,161.6,161.64,161.46,161.46,3200.0,154.7353,154.7736,154.6013,154.6013,3200.0
2019-10-10 11:30:00,161.45,161.7,161.41,161.49,10227.0,154.5917,154.8311,154.5534,154.63,10227.0
2019-10-10 11:35:00,161.52,161.6,161.41,161.56,3199.0,154.6587,154.7353,154.5534,154.697,3199.0
2019-10-10 11:40:00,161.52,161.52,161.17,161.23,4715.0,154.6587,154.6587,154.3236,154.381,4715.0
2019-10-10 11:45:00,161.24,161.48,161.15,161.47,5473.0,154.3906,154.6204,154.3044,154.6108,5473.0
2019-10-10 11:50:00,161.47,161.51,161.27,161.38,5088.0,154.6108,154.6491,154.4193,154.5247,5088.0
2019-10-10 11:55:00,161.41,161.43,161.24,161.28,3761.0,154.5534,154.5725,154.3906,154.4289,3761.0
2019-10-10 12:00:00,161.21,161.28,161.15,161.22,9135.0,154.3619,154.4289,154.3044,154.3715,9135.0
2019-10-10 12:05:00,161.27,161.31,160.89,160.9,8759.0,154.4193,154.4576,154.0555,154.0651,8759.0
2019-10-10 12:10:00,160.88,161.02,160.74,160.92,17557.0,154.0459,154.18,153.9119,154.0842,17557.0
2019-10-10 12:15:00,160.9,161.21,160.82,161.05,3927.0,154.0651,154.3619,153.9885,154.2087,3927.0
2019-10-10 12:20:00,161.02,161.15,160.9,160.97,13891.0,154.18,154.3044,154.0651,154.1321,13891.0
2019-10-10 12:25:00,160.93,160.93,160.7,160.78,3818.0,154.0938,154.0938,153.8736,153.9502,3818.0
2019-10-10 12:30:00,160.73,160.81,160.46,160.5,4016.0,153.9023,153.9789,153.6437,153.682,4016.0
2019-10-10 12:35:00,160.56,160.68,160.51,160.58,1910.0,153.7395,153.8544,153.6916,153.7586,1910.0
2019-10-10 12:40:00,160.55,160.65,160.42,160.58,2500.0,153.7299,153.8257,153.6054,153.7586,2500.0
2019-10-10 12:45:00,160.6,160.67,160.45,160.64,10675.0,153.7778,153.8448,153.6342,153.8161,10675.0
2019-10-10 12:50:00,160.67,160.68,160.51,160.61,4330.0,153.8448,153.8544,153.6916,153.7874,4330.0
2019-10-10 12:55:00,160.55,160.84,160.52,160.84,5537.0,153.7299,154.0076,153.7012,154.0076,5537.0
2019-10-10 13:00:00,160.83,161.0,160.8,161.0,4317.0,153.998,154.1608,153.9693,154.1608,4317.0
2019-10-10 13:05:00,160.89,161.04,160.89,160.98,2800.0,154.0555,154.1991,154.0555,154.1417,2800.0
2019-10-10 13:10:00,160.97,161.15,160.93,161.09,6403.0,154.1321,154.3044,154.0938,154.247,6403.0
2019-10-10 13:15:00,161.04,161.19,160.85,161.11,10917.0,154.1991,154.3427,154.0172,154.2661,10917.0
2019-10-10 13:20:00,161.12,161.3,161.12,161.2,54219.0,154.2757,154.4481,154.2757,154.3523,54219.0
2019-10-10 13:25:00,161.15,161.3,161.15,161.22,3800.0,154.3044,154.4481,154.3044,154.3715,3800.0
2019-10-10 13:30:00,161.22,161.22,160.92,161.06,10565.0,154.3715,154.3715,154.0842,154.2183,10565.0
2019-10-10 13:35:00,161.1,161.18,161.06,161.1,3000.0,154.2566,154.3332,154.2183,154.2566,3000.0
2019-10-10 13:40:00,161.08,161.3,161.07,161.22,10350.0,154.2374,154.4481,154.2278,154.3715,10350.0
2019-10-10 13:45:00,161.19,161.38,161.15,161.38,3151.0,154.3427,154.5247,154.3044,154.5247,3151.0
2019-10-10 13:50:00,161.42,161.45,161.3,161.3,3232.0,154.563,154.5917,154.4481,154.4481,3232.0
2019-10-10 13:55:00,161.29,161.84,161.28,161.55,18346.0,154.4385,154.9651,154.4289,154.6874,18346.0
2019-10-10 14:00:00,161.54,161.57,161.37,161.45,8386.0,154.6779,154.7066,154.5151,154.5917,8386.0
2019-10-10 14:05:00,161.48,161.55,160.74,161.02,10427.0,154.6204,154.6874,153.9119,154.18,10427.0
2019-10-10 14:10:00,160.96,161.36,160.9,161.28,8028.0,154.1225,154.5055,154.0651,154.4289,8028.0
2019-10-10 14:15:00,161.32,161.47,161.26,161.26,6671.0,154.4672,154.6108,154.4098,154.4098,6671.0
2019-10-10 14:20:00,161.31,161.38,161.19,161.19,2601.0,154.4576,154.5247,154.3427,154.3427,2601.0
2019-10-10 14:25:00,161.23,161.24,161.09,161.19,4006.0,154.381,154.3906,154.247,154.3427,4006.0
2019-10-10 14:30:00,161.19,161.38,161.15,161.38,2965.0,154.3427,154.5247,154.3044,154.5247,2965.0
2019-10-10 14:35:00,161.31,161.31,161.16,161.2,3621.0,154.4576,154.4576,154.314,154.3523,3621.0
2019-10-10 14:40:00,161.18,161.18,160.94,160.94,8336.0,154.3332,154.3332,154.1034,154.1034,8336.0
2019-10-10 14:45:00,161.0,161.07,160.96,161.04,2118.0,154.1608,154.2278,154.1225,154.1991,2118.0
2019-10-10 14:50:00,161.05,161.12,160.98,161.02,10100.0,154.2087,154.2757,154.1417,154.18,10100.0
2019-10-10 14:55:00,161.02,161.19,161.02,161.16,6100.0,154.18,154.3427,154.18,154.314,6100.0
2019-10-10 15:00:00,161.18,161.3,161.13,161.22,6718.0,154.3332,154.4481,154.2853,154.3715,6718.0
2019-10-10 15:05:00,161.25,161.29,161.18,161.26,8025.0,154.4002,154.4385,154.3332,154.4098,8025.0
2019-10-10 15:10:00,161.27,161.35,161.17,161.28,6971.0,154.4193,154.4959,154.3236,154.4289,6971.0
2019-10-10 15:15:00,161.3,161.35,161.14,161.21,19277.0,154.4481,154.4959,154.2949,154.3619,19277.0
2019-10-10 15:20:00,161.21,161.28,161.16,161.24,6902.0,154.3619,154.4289,154.314,154.3906,6902.0
2019-10-10 15:25:00,161.23,161.32,161.18,161.31,6321.0,154.381,154.4672,154.3332,154.4576,6321.0
2019-10-10 15:30:00,161.33,161.45,161.28,161.33,9689.0,154.4768,154.5917,154.4289,154.4768,9689.0
2019-10-10 15:35:00,161.3,161.31,161.1,161.15,15855.0,154.4481,154.4576,154.2566,154.3044,15855.0
2019-10-10 15:40:00,161.13,161.22,161.06,161.15,9886.0,154.2853,154.3715,154.2183,154.3044,9886.0
2019-10-10 15:45:00,161.14,161.22,161.05,161.21,16062.0,154.2949,154.3715,154.2087,154.3619,16062.0
2019-10-10 15:50:00,161.18,161.34,161.13,161.16,40851.0,154.3332,154.4864,154.2853,154.314,40851.0
2019-10-10 15:55:00,161.15,161.2,160.95,161.2,87652.0,154.3044,154.3523,154.1129,154.3523,87652.0
2019-10-11 09:30:00,163.1,164.72,163.0,163.61,24246.0,156.1716,157.7228,156.0758,156.6599,24246.0
2019-10-11 09:35:00,163.65,164.16,163.46,163.46,16957.0,156.6982,157.1866,156.5163,156.5163,16957.0
2019-10-11 09:40:00,163.29,163.62,163.18,163.34,12680.0,156.3535,156.6695,156.2482,156.4014,12680.0
2019-10-11 09:45:00,163.37,164.0,163.25,163.84,16659.0,156.4301,157.0334,156.3152,156.8802,16659.0
2019-10-11 09:50:00,163.96,164.49,163.96,164.13,8094.0,156.9951,157.5026,156.9951,157.1578,8094.0
2019-10-11 09:55:00,164.21,164.61,164.05,164.53,11520.0,157.2344,157.6175,157.0812,157.5409,11520.0
2019-10-11 10:00:00,164.63,165.24,164.62,165.18,13454.0,157.6366,158.2207,157.627,158.1632,13454.0
2019-10-11 10:05:00,165.17,165.21,164.86,165.1,9223.0,158.1537,158.192,157.8568,158.0866,9223.0
2019-10-11 10:10:00,165.11,165.28,165.03,165.27,9787.0,158.0962,158.259,158.0196,158.2494,9787.0
2019-10-11 10:15:00,165.32,165.35,165.05,165.33,9469.0,158.2973,158.326,158.0388,158.3069,9469.0
2019-10-11 10:20:00,165.25,165.34,165.12,165.29,27920.0,158.2303,158.3164,158.1058,158.2686,27920.0
2019-10-11 10:25:00,165.22,165.63,165.17,165.6,11630.0,158.2015,158.5941,158.1537,158.5654,11630.0
2019-10-11 10:30:00,165.63,165.67,165.45,165.56,12272.0,158.5941,158.6324,158.4218,158.5271,12272.0
2019-10-11 10:35:00,165.59,165.68,165.09,165.11,6441.0,158.5558,158.642,158.0771,158.0962,6441.0
2019-10-11 10:40:00,165.05,165.1,164.72,164.72,13008.0,158.0388,158.0866,157.7228,157.7228,13008.0
2019-10-11 10:45:00,164.7,164.72,164.5,164.53,14484.0,157.7036,157.7228,157.5121,157.5409,14484.0
2019-10-11 10:50:00,164.58,164.7,164.55,164.69,7561.0,157.5887,157.7036,157.56,157.6941,7561.0
2019-10-11 10:55:00,164.66,164.7,164.57,164.58,19750.0,157.6653,157.7036,157.5792,157.5887,19750.0
2019-10-11 11:00:00,164.57,164.6,164.45,164.47,16181.0,157.5792,157.6079,157.4643,157.4834,16181.0
2019-10-11 11:05:00,164.49,164.49,164.3,164.3,9042.0,157.5026,157.5026,157.3206,157.3206,9042.0
2019-10-11 11:10:00,164.35,164.35,164.22,164.29,14130.0,157.3685,157.3685,157.244,157.3111,14130.0
2019-10-11 11:15:00,164.27,164.35,164.13,164.31,13020.0,157.2919,157.3685,157.1578,157.3302,13020.0
2019-10-11 11:20:00,164.25,164.33,164.2,164.26,4029.0,157.2727,157.3494,157.2249,157.2823,4029.0
2019-10-11 11:25:00,164.24,164.3,164.2,164.2,10908.0,157.2632,157.3206,157.2249,157.2249,10908.0
2019-10-11 11:30:00,164.21,164.32,164.16,164.25,13735.0,157.2344,157.3398,157.1866,157.2727,13735.0
2019-10-11 11:35:00,164.28,164.29,164.18,164.22,6778.0,157.3015,157.3111,157.2057,157.244,6778.0
2019-10-11 11:40:00,164.23,164.24,164.12,164.2,5068.0,157.2536,157.2632,157.1483,157.2249,5068.0
2019-10-11 11:45:00,164.15,164.19,163.86,163.9,9399.0,157.177,157.2153,156.8993,156.9376,9399.0
2019-10-11 11:50:00,163.84,163.91,163.79,163.91,814.0,156.8802,156.9472,156.8323,156.9472,814.0
2019-10-11 11:55:00,163.93,164.0,163.82,163.97,3866.0,156.9663,157.0334,156.861,157.0046,3866.0
2019-10-11 12:00:00,164.0,164.0,163.74,163.75,28902.0,157.0334,157.0334,156.7844,156.794,28902.0
2019-10-11 12:05:00,163.81,163.81,163.57,163.58,3400.0,156.8514,156.8514,156.6216,156.6312,3400.0
2019-10-11 12:10:00,163.52,163.77,163.52,163.69,1703.0,156.5738,156.8131,156.5738,156.7365,1703.0
2019-10-11 12:15:00,163.76,163.82,163.64,163.74,3246.0,156.8036,156.861,156.6887,156.7844,3246.0
2019-10-11 12:20:00,163.78,163.79,163.7,163.75,3284.0,156.8227,156.8323,156.7461,156.794,3284.0
2019-10-11 12:25:00,163.73,163.89,163.7,163.88,2363.0,156.7748,156.928,156.7461,156.9185,2363.0
2019-10-11 12:30:00,163.88,163.93,163.07,163.44,9202.0,156.9185,156.9663,156.1429,156.4972,9202.0
2019-10-11 12:35:00,163.54,163.59,163.5,163.5,6331.0,156.5929,156.6408,156.5546,156.5546,6331.0
2019-10-11 12:40:00,163.53,163.6,163.44,163.6,2100.0,156.5833,156.6504,156.4972,156.6504,2100.0
2019-10-11 12:45:00,163.6,163.85,163.6,163.85,500.0,156.6504,156.8897,156.6504,156.8897,500.0
2019-10-11 12:50:00,163.86,164.0,163.86,163.95,16302.0,156.8993,157.0334,156.8993,156.9855,16302.0
2019-10-11 12:55:00,163.91,164.0,163.88,163.91,4545.0,156.9472,157.0334,156.9185,156.9472,4545.0
2019-10-11 13:00:00,163.93,163.99,163.87,163.9,3775.0,156.9663,157.0238,156.9089,156.9376,3775.0
2019-10-11 13:05:00,163.91,163.96,163.8,163.82,2885.0,156.9472,156.9951,156.8419,156.861,2885.0
2019-10-11 13:10:00,163.81,163.89,163.58,163.58,6534.0,156.8514,156.928,156.6312,156.6312,6534.0
2019-10-11 13:15:00,163.64,163.81,163.61,163.72,2654.0,156.6887,156.8514,156.6599,156.7653,2654.0
2019-10-11 13:20:00,163.79,163.86,163.7,163.86,2193.0,156.8323,156.8993,156.7461,156.8993,2193.0
2019-10-11 13:25:00,163.9,164.29,163.81,163.81,25158.0,156.9376,157.3111,156.8514,156.8514,25158.0
2019-10-11 13:30:00,163.8,164.0,163.73,163.91,3093.0,156.8419,157.0334,156.7748,156.9472,3093.0
2019-10-11 13:35:00,163.9,163.94,163.8,163.8,2273.0,156.9376,156.9759,156.8419,156.8419,2273.0
2019-10-11 13:40:00,163.84,164.0,163.84,163.98,3789.0,156.8802,157.0334,156.8802,157.0142,3789.0
2019-10-11 13:45:00,164.0,164.0,163.91,164.0,5626.0,157.0334,157.0334,156.9472,157.0334,5626.0
2019-10-11 13:50:00,164.0,164.0,163.83,163.86,6960.0,157.0334,157.0334,156.8706,156.8993,6960.0
2019-10-11 13:55:00,163.97,164.08,163.93,163.96,3902.0,157.0046,157.11,156.9663,156.9951,3902.0
2019-10-11 14:00:00,164.0,164.03,163.85,163.86,5354.0,157.0334,157.0621,156.8897,156.8993,5354.0
2019-10-11 14:05:00,163.9,163.97,163.8,163.85,3900.0,156.9376,157.0046,156.8419,156.8897,3900.0
2019-10-11 14:10:00,163.84,163.85,163.74,163.79,3100.0,156.8802,156.8897,156.7844,156.8323,3100.0
2019-10-11 14:15:00,163.87,163.96,163.83,163.92,4716.0,156.9089,156.9951,156.8706,156.9568,4716.0
2019-10-11 14:20:00,163.95,163.95,163.82,163.92,4762.0,156.9855,156.9855,156.861,156.9568,4762.0
2019-10-11 14:25:00,163.93,164.03,163.89,163.97,5110.0,156.9663,157.0621,156.928,157.0046,5110.0
2019-10-11 14:30:00,163.98,164.01,163.91,163.93,5732.0,157.0142,157.0429,156.9472,156.9663,5732.0
2019-10-11 14:35:00,163.96,164.0,163.91,163.99,4634.0,156.9951,157.0334,156.9472,157.0238,4634.0
2019-10-11 14:40:00,164.0,164.02,163.93,163.99,6830.0,157.0334,157.0525,156.9663,157.0238,6830.0
2019-10-11 14:45:00,164.01,164.17,163.96,164.05,7892.0,157.0429,157.1961,156.9951,157.0812,7892.0
2019-10-11 14:50:00,164.03,164.27,164.02,164.26,13084.0,157.0621,157.2919,157.0525,157.2823,13084.0
2019-10-11 14:55:00,164.27,164.27,164.06,164.23,19036.0,157.2919,157.2919,157.0908,157.2536,19036.0
2019-10-11 15:00:00,164.12,164.25,164.1,164.14,3885.0,157.1483,157.2727,157.1291,157.1674,3885.0
2019-10-11 15:05:00,164.16,164.18,164.08,164.12,7126.0,157.1866,157.2057,157.11,157.1483,7126.0
2019-10-11 15:10:00,164.1,164.22,164.02,164.17,5797.0,157.1291,157.244,157.0525,157.1961,5797.0
2019-10-11 15:15:00,164.16,164.16,164.07,164.15,4300.0,157.1866,157.1866,157.1004,157.177,4300.0
2019-10-11 15:20:00,164.12,164.17,164.01,164.12,7079.0,157.1483,157.1961,157.0429,157.1483,7079.0
2019-10-11 15:25:00,164.22,164.23,164.05,164.1,5520.0,157.244,157.2536,157.0812,157.1291,5520.0
2019-10-11 15:30:00,164.1,164.1,163.72,163.97,10311.0,157.1291,157.1291,156.7653,157.0046,10311.0
2019-10-11 15:35:00,164.0,164.13,163.7,164.13,17286.0,157.0334,157.1578,156.7461,157.1578,17286.0
2019-10-11 15:40:00,164.16,164.16,163.34,163.34,7001.0,157.1866,157.1866,156.4014,156.4014,7001.0
2019-10-11 15:45:00,163.21,163.48,163.03,163.34,14048.0,156.2769,156.5355,156.1046,156.4014,14048.0
2019-10-11 15:50:00,163.22,163.42,163.03,163.03,32462.0,156.2865,156.478,156.1046,156.1046,32462.0
2019-10-11 15:55:00,163.07,163.1,162.73,162.89,62098.0,156.1429,156.1716,155.8173,155.9705,62098.0
2019-10-14 09:30:00,163.22,163.29,162.6,162.61,26107.0,156.2865,156.3535,155.6928,155.7024,26107.0
2019-10-14 09:35:00,162.96,163.44,162.68,163.43,6566.0,156.0375,156.4972,155.7694,156.4876,6566.0
2019-10-14 09:40:00,163.57,163.75,163.31,163.75,6787.0,156.6216,156.794,156.3727,156.794,6787.0
2019-10-14 09:45:00,163.74,164.0,163.58,163.97,3511.0,156.7844,157.0334,156.6312,157.0046,3511.0
2019-10-14 09:50:00,164.01,164.01,163.69,163.8,1600.0,157.0429,157.0429,156.7365,156.8419,1600.0
2019-10-14 09:55:00,163.8,164.02,163.8,163.86,1985.0,156.8419,157.0525,156.8419,156.8993,1985.0
2019-10-14 10:00:00,163.97,164.03,163.82,164.0,5231.0,157.0046,157.0621,156.861,157.0334,5231.0
2019-10-14 10:05:00,163.94,164.04,163.75,164.03,12624.0,156.9759,157.0717,156.794,157.0621,12624.0
2019-10-14 10:10:00,164.04,164.12,163.9,164.08,12999.0,157.0717,157.1483,156.9376,157.11,12999.0
2019-10-14 10:15:00,164.07,164.09,163.62,163.62,3220.0,157.1004,157.1195,156.6695,156.6695,3220.0
2019-10-14 10:20:00,163.64,163.64,163.5,163.51,5722.0,156.6887,156.6887,156.5546,156.5642,5722.0
2019-10-14 10:25:00,163.51,163.71,163.39,163.63,4779.0,156.5642,156.7557,156.4493,156.6791,4779.0
2019-10-14 10:30:00,163.68,163.87,163.63,163.79,3402.0,156.727,156.9089,156.6791,156.8323,3402.0
2019-10-14 10:35:00,163.85,163.88,163.77,163.85,3200.0,156.8897,156.9185,156.8131,156.8897,3200.0
2019-10-14 10:40:00,163.87,164.16,163.86,164.14,4420.0,156.9089,157.1866,156.8993,157.1674,4420.0
2019-10-14 10:45:00,164.14,164.28,164.14,164.28,4231.0,157.1674,157.3015,157.1674,157.3015,4231.0
2019-10-14 10:50:00,164.27,164.27,164.11,164.15,6667.0,157.2919,157.2919,157.1387,157.177,6667.0
2019-10-14 10:55:00,164.22,164.44,164.16,164.42,2505.0,157.244,157.4547,157.1866,157.4355,2505.0
2019-10-14 11:00:00,164.35,164.35,163.94,163.94,3029.0,157.3685,157.3685,156.9759,156.9759,3029.0
2019-10-14 11:05:00,163.91,164.06,163.82,164.05,2792.0,156.9472,157.0908,156.861,157.0812,2792.0
2019-10-14 11:10:00,164.15,164.16,163.88,163.92,2632.0,157.177,157.1866,156.9185,156.9568,2632.0
2019-10-14 11:15:00,163.91,163.96,163.78,163.78,3900.0,156.9472,156.9951,156.8227,156.8227,3900.0
2019-10-14 11:20:00,163.76,163.76,163.51,163.54,5774.0,156.8036,156.8036,156.5642,156.5929,5774.0
2019-10-14 11:25:00,163.52,163.58,163.26,163.47,4758.0,156.5738,156.6312,156.3248,156.5259,4758.0
2019-10-14 11:30:00,163.51,163.69,163.51,163.68,3870.0,156.5642,156.7365,156.5642,156.727,3870.0
2019-10-14 11:35:00,163.71,163.82,163.67,163.81,3584.0,156.7557,156.861,156.7174,156.8514,3584.0
2019-10-14 11:40:00,163.84,163.84,163.67,163.67,2374.0,156.8802,156.8802,156.7174,156.7174,2374.0
2019-10-14 11:45:00,163.67,163.76,163.67,163.72,2101.0,156.7174,156.8036,156.7174,156.7653,2101.0
2019-10-14 11:50:00,163.75,163.83,163.73,163.83,2700.0,156.794,156.8706,156.7748,156.8706,2700.0
2019-10-14 11:55:00,163.81,163.87,163.71,163.72,3597.0,156.8514,156.9089,156.7557,156.7653,3597.0
2019-10-14 12:00:00,163.67,163.7,163.3,163.35,4006.0,156.7174,156.7461,156.3631,156.411,4006.0
2019-10-14 12:05:00,163.35,163.5,163.35,163.5,3862.0,156.411,156.5546,156.411,156.5546,3862.0
2019-10-14 12:10:00,163.45,163.45,163.29,163.32,2100.0,156.5067,156.5067,156.3535,156.3823,2100.0
2019-10-14 12:15:00,163.35,163.42,163.32,163.35,1513.0,156.411,156.478,156.3823,156.411,1513.0
2019-10-14 12:20:00,163.4,163.4,163.19,163.22,2700.0,156.4589,156.4589,156.2578,156.2865,2700.0
2019-10-14 12:25:00,163.25,163.33,163.11,163.3,5100.0,156.3152,156.3918,156.1812,156.3631,5100.0
2019-10-14 12:30:00,163.27,163.4,163.26,163.32,3300.0,156.3344,156.4589,156.3248,156.3823,3300.0
2019-10-14 12:35:00,163.34,163.45,163.34,163.43,1707.0,156.4014,156.5067,156.4014,156.4876,1707.0
2019-10-14 12:40:00,163.45,163.45,163.32,163.38,2500.0,156.5067,156.5067,156.3823,156.4397,2500.0
2019-10-14 12:45:00,163.36,163.48,163.36,163.4,4702.0,156.4206,156.5355,156.4206,156.4589,4702.0
2019-10-14 12:50:00,163.43,163.46,163.38,163.45,1800.0,156.4876,156.5163,156.4397,156.5067,1800.0
2019-10-14 12:55:00,163.4,163.47,163.36,163.41,3726.0,156.4589,156.5259,156.4206,156.4684,3726.0
2019-10-14 13:00:00,163.39,163.44,163.37,163.39,5560.0,156.4493,156.4972,156.4301,156.4493,5560.0
2019-10-14 13:05:00,163.42,163.51,163.42,163.5,2201.0,156.478,156.5642,156.478,156.5546,2201.0
2019-10-14 13:10:00,163.49,163.52,163.46,163.49,2360.0,156.545,156.5738,156.5163,156.545,2360.0
2019-10-14 13:15:00,163.5,163.53,163.38,163.38,5600.0,156.5546,156.5833,156.4397,156.4397,5600.0
2019-10-14 13:20:00,163.4,163.41,163.29,163.31,3227.0,156.4589,156.4684,156.3535,156.3727,3227.0
2019-10-14 13:25:00,163.33,163.39,163.33,163.38,1339.0,156.3918,156.4493,156.3918,156.4397,1339.0
2019-10-14 13:30:00,163.38,163.38,163.32,163.32,2500.0,156.4397,156.4397,156.3823,156.3823,2500.0
2019-10-14 13:35:00,163.31,163.31,163.23,163.25,12357.0,156.3727,156.3727,156.2961,156.3152,12357.0
2019-10-14 13:40:00,163.27,163.55,163.27,163.44,10891.0,156.3344,156.6025,156.3344,156.4972,10891.0
2019-10-14 13:45:00,163.42,163.48,163.4,163.46,4600.0,156.478,156.5355,156.4589,156.5163,4600.0
2019-10-14 13:50:00,163.46,163.46,163.35,163.42,4700.0,156.5163,156.5163,156.411,156.478,4700.0
2019-10-14 13:55:00,163.43,163.43,163.3,163.33,11210.0,156.4876,156.4876,156.3631,156.3918,11210.0
2019-10-14 14:00:00,163.31,163.63,163.31,163.58,41969.0,156.3727,156.6791,156.3727,156.6312,41969.0
2019-10-14 14:05:00,163.58,163.7,163.57,163.65,3351.0,156.6312,156.7461,156.6216,156.6982,3351.0
2019-10-14 14:10:00,163.66,164.1,163.65,164.1,15578.0,156.7078,157.1291,156.6982,157.1291,15578.0
2019-10-14 14:15:00,164.03,164.23,163.96,164.23,5208.0,157.0621,157.2536,156.9951,157.2536,5208.0
2019-10-14 14:20:00,164.21,164.21,164.05,164.09,3454.0,157.2344,157.2344,157.0812,157.1195,3454.0
2019-10-14 14:25:00,164.1,164.16,164.07,164.1,3293.0,157.1291,157.1866,157.1004,157.1291,3293.0
2019-10-14 14:30:00,164.13,164.15,163.99,164.1,4800.0,157.1578,157.177,157.0238,157.1291,4800.0
2019-10-14 14:35:00,164.05,164.05,163.95,163.99,3241.0,157.0812,157.0812,156.9855,157.0238,3241.0
2019-10-14 14:40:00,163.99,164.11,163.98,164.11,2002.0,157.0238,157.1387,157.0142,157.1387,2002.0
2019-10-14 14:45:00,164.11,164.14,164.01,164.07,6116.0,157.1387,157.1674,157.0429,157.1004,6116.0
2019-10-14 14:50:00,164.12,164.19,164.06,164.14,1728.0,157.1483,157.2153,157.0908,157.1674,1728.0
2019-10-14 14:55:00,164.14,164.18,164.09,164.13,3092.0,157.1674,157.2057,157.1195,157.1578,3092.0
2019-10-14 15:00:00,164.14,164.15,164.03,164.04,4004.0,157.1674,157.177,157.0621,157.0717,4004.0
2019-10-14 15:05:00,164.04,164.12,164.01,164.04,3548.0,157.0717,157.1483,157.0429,157.0717,3548.0
2019-10-14 15:10:00,164.03,164.12,164.03,164.08,3814.0,157.0621,157.1483,157.0621,157.11,3814.0
2019-10-14 15:15:00,164.08,164.21,164.06,164.17,5726.0,157.11,157.2344,157.0908,157.1961,5726.0
2019-10-14 15:20:00,164.16,164.16,164.1,164.13,8099.0,157.1866,157.1866,157.1291,157.1578,8099.0
2019-10-14 15:25:00,164.12,164.27,164.12,164.2,4819.0,157.1483,157.2919,157.1483,157.2249,4819.0
2019-10-14 15:30:00,164.17,164.21,164.13,164.16,8761.0,157.1961,157.2344,157.1578,157.1866,8761.0
2019-10-14 15:35:00,164.16,164.18,164.09,164.12,12118.0,157.1866,157.2057,157.1195,157.1483,12118.0
2019-10-14 15:40:00,164.09,164.09,163.93,163.99,20372.0,157.1195,157.1195,156.9663,157.0238,20372.0
2019-10-14 15:45:00,163.98,164.02,163.96,164.01,8981.0,157.0142,157.0525,156.9951,157.0429,8981.0
2019-10-14 15:50:00,163.96,164.11,163.95,164.07,16519.0,156.9951,157.1387,156.9855,157.1004,16519.0
2019-10-14 15:55:00,164.03,164.24,163.86,164.1,92134.0,157.0621,157.2632,156.8993,157.1291,92134.0
2019-10-15 09:30:00,164.98,164.98,163.72,163.83,44481.0,157.9717,157.9717,156.7653,156.8706,44481.0
2019-10-15 09:35:00,163.84,163.86,162.69,163.2,22766.0,156.8802,156.8993,155.779,156.2674,22766.0
2019-10-15 09:40:00,163.24,164.56,163.24,164.55,11029.0,156.3057,157.5696,156.3057,157.56,11029.0
2019-10-15 09:45:00,164.48,164.55,163.85,163.85,53351.0,157.493,157.56,156.8897,156.8897,53351.0
2019-10-15 09:50:00,164.06,164.11,163.71,163.76,24988.0,157.0908,157.1387,156.7557,156.8036,24988.0
2019-10-15 09:55:00,163.56,163.65,163.16,163.51,33039.0,156.6121,156.6982,156.2291,156.5642,33039.0
2019-10-15 10:00:00,163.59,163.92,163.55,163.83,25338.0,156.6408,156.9568,156.6025,156.8706,25338.0
2019-10-15 10:05:00,163.84,163.94,163.67,163.71,27492.0,156.8802,156.9759,156.7174,156.7557,27492.0
2019-10-15 10:10:00,163.74,163.97,163.71,163.87,8588.0,156.7844,157.0046,156.7557,156.9089,8588.0
2019-10-15 10:15:00,163.88,163.93,163.75,163.84,6201.0,156.9185,156.9663,156.794,156.8802,6201.0
2019-10-15 10:20:00,163.84,164.18,163.76,164.18,46677.0,156.8802,157.2057,156.8036,157.2057,46677.0
2019-10-15 10:25:00,164.22,164.62,164.22,164.53,5749.0,157.244,157.627,157.244,157.5409,5749.0
2019-10-15 10:30:00,164.56,164.58,164.39,164.42,7694.0,157.5696,157.5887,157.4068,157.4355,7694.0
2019-10-15 10:35:00,164.44,164.79,164.43,164.56,7137.0,157.4547,157.7898,157.4451,157.5696,7137.0
2019-10-15 10:40:00,164.63,164.79,164.55,164.77,8700.0,157.6366,157.7898,157.56,157.7707,8700.0
2019-10-15 10:45:00,164.77,164.96,164.74,164.78,11299.0,157.7707,157.9526,157.7419,157.7802,11299.0
2019-10-15 10:50:00,164.8,165.07,164.8,164.93,11753.0,157.7994,158.0579,157.7994,157.9239,11753.0
2019-10-15 10:55:00,164.9,165.11,164.89,165.11,2807.0,157.8951,158.0962,157.8856,158.0962,2807.0
2019-10-15 11:00:00,165.12,165.18,164.79,164.79,14932.0,158.1058,158.1632,157.7898,157.7898,14932.0
2019-10-15 11:05:00,164.79,165.05,164.71,165.05,8143.0,157.7898,158.0388,157.7132,158.0388,8143.0
2019-10-15 11:10:00,165.02,165.03,164.83,164.87,9126.0,158.01,158.0196,157.8281,157.8664,9126.0
2019-10-15 11:15:00,164.89,165.02,164.85,164.85,7237.0,157.8856,158.01,157.8473,157.8473,7237.0
2019-10-15 11:20:00,164.8,164.83,164.72,164.82,10237.0,157.7994,157.8281,157.7228,157.8185,10237.0
2019-10-15 11:25:00,164.85,165.0,164.84,165.0,5273.0,157.8473,157.9909,157.8377,157.9909,5273.0
2019-10-15 11:30:00,165.03,165.06,164.93,164.94,29327.0,158.0196,158.0483,157.9239,157.9334,29327.0
2019-10-15 11:35:00,164.91,165.0,164.43,164.44,28333.0,157.9047,157.9909,157.4451,157.4547,28333.0
2019-10-15 11:40:00,164.48,164.75,164.47,164.72,5100.0,157.493,157.7515,157.4834,157.7228,5100.0
2019-10-15 11:45:00,164.72,164.96,164.72,164.92,10400.0,157.7228,157.9526,157.7228,157.9143,10400.0
2019-10-15 11:50:00,164.89,164.96,164.8,164.8,4200.0,157.8856,157.9526,157.7994,157.7994,4200.0
2019-10-15 11:55:00,164.79,164.88,164.73,164.88,4260.0,157.7898,157.876,157.7324,157.876,4260.0
2019-10-15 12:00:00,164.91,164.96,164.84,164.93,4524.0,157.9047,157.9526,157.8377,157.9239,4524.0
2019-10-15 12:05:00,164.94,164.98,164.83,164.87,4204.0,157.9334,157.9717,157.8281,157.8664,4204.0
2019-10-15 12:10:00,164.87,164.91,164.84,164.86,2300.0,157.8664,157.9047,157.8377,157.8568,2300.0
2019-10-15 12:15:00,164.83,164.9,164.78,164.8,2700.0,157.8281,157.8951,157.7802,157.7994,2700.0
2019-10-15 12:20:00,164.8,164.82,164.57,164.57,3400.0,157.7994,157.8185,157.5792,157.5792,3400.0
2019-10-15 12:25:00,164.62,164.63,164.39,164.44,3200.0,157.627,157.6366,157.4068,157.4547,3200.0
2019-10-15 12:30:00,164.44,164.46,164.28,164.37,7071.0,157.4547,157.4738,157.3015,157.3877,7071.0
2019-10-15 12:35:00,164.33,164.55,164.33,164.49,3295.0,157.3494,157.56,157.3494,157.5026,3295.0
2019-10-15 12:40:00,164.52,164.52,164.33,164.33,3275.0,157.5313,157.5313,157.3494,157.3494,3275.0
2019-10-15 12:45:00,164.34,164.34,164.18,164.21,5500.0,157.3589,157.3589,157.2057,157.2344,5500.0
2019-10-15 12:50:00,164.18,164.22,163.98,164.13,9200.0,157.2057,157.244,157.0142,157.1578,9200.0
2019-10-15 12:55:00,164.12,164.17,164.08,164.16,4306.0,157.1483,157.1961,157.11,157.1866,4306.0
2019-10-15 13:00:00,164.17,164.3,164.17,164.28,4715.0,157.1961,157.3206,157.1961,157.3015,4715.0
2019-10-15 13:05:00,164.3,164.39,164.26,164.27,5800.0,157.3206,157.4068,157.2823,157.2919,5800.0
2019-10-15 13:10:00,164.31,164.46,164.3,164.4,3438.0,157.3302,157.4738,157.3206,157.4164,3438.0
2019-10-15 13:15:00,164.45,164.56,164.44,164.55,7510.0,157.4643,157.5696,157.4547,157.56,7510.0
2019-10-15 13:20:00,164.56,164.65,164.39,164.39,7879.0,157.5696,157.6558,157.4068,157.4068,7879.0
2019-10-15 13:25:00,164.36,164.5,164.33,164.47,6341.0,157.3781,157.5121,157.3494,157.4834,6341.0
2019-10-15 13:30:00,164.5,164.57,164.48,164.55,2839.0,157.5121,157.5792,157.493,157.56,2839.0
2019-10-15 13:35:00,164.53,164.62,164.48,164.61,4020.0,157.5409,157.627,157.493,157.6175,4020.0
2019-10-15 13:40:00,164.63,164.64,164.4,164.4,1809.0,157.6366,157.6462,157.4164,157.4164,1809.0
2019-10-15 13:45:00,164.43,164.64,164.43,164.63,2612.0,157.4451,157.6462,157.4451,157.6366,2612.0
2019-10-15 13:50:00,164.64,164.74,164.64,164.73,2813.0,157.6462,157.7419,157.6462,157.7324,2813.0
2019-10-15 13:55:00,164.69,164.77,164.66,164.66,2738.0,157.6941,157.7707,157.6653,157.6653,2738.0
2019-10-15 14:00:00,164.68,164.8,164.63,164.64,10645.0,157.6845,157.7994,157.6366,157.6462,10645.0
2019-10-15 14:05:00,164.66,164.69,164.53,164.63,4742.0,157.6653,157.6941,157.5409,157.6366,4742.0
2019-10-15 14:10:00,164.65,164.8,164.63,164.73,7441.0,157.6558,157.7994,157.6366,157.7324,7441.0
2019-10-15 14:15:00,164.77,164.79,164.73,164.75,2156.0,157.7707,157.7898,157.7324,157.7515,2156.0
2019-10-15 14:20:00,164.73,164.82,164.69,164.82,4414.0,157.7324,157.8185,157.6941,157.8185,4414.0
2019-10-15 14:25:00,164.81,164.81,164.74,164.81,2747.0,157.809,157.809,157.7419,157.809,2747.0
2019-10-15 14:30:00,164.8,164.84,164.75,164.78,3001.0,157.7994,157.8377,157.7515,157.7802,3001.0
2019-10-15 14:35:00,164.83,164.86,164.69,164.69,4610.0,157.8281,157.8568,157.6941,157.6941,4610.0
2019-10-15 14:40:00,164.7,164.9,164.67,164.89,3772.0,157.7036,157.8951,157.6749,157.8856,3772.0
2019-10-15 14:45:00,164.92,165.0,164.89,164.93,41008.0,157.9143,157.9909,157.8856,157.9239,41008.0
2019-10-15 14:50:00,164.93,164.94,164.83,164.87,8964.0,157.9239,157.9334,157.8281,157.8664,8964.0
2019-10-15 14:55:00,164.88,164.91,164.7,164.81,8458.0,157.876,157.9047,157.7036,157.809,8458.0
2019-10-15 15:00:00,164.81,164.82,164.76,164.8,3030.0,157.809,157.8185,157.7611,157.7994,3030.0
2019-10-15 15:05:00,164.83,164.88,164.77,164.77,5201.0,157.8281,157.876,157.7707,157.7707,5201.0
2019-10-15 15:10:00,164.75,164.76,164.67,164.74,4711.0,157.7515,157.7611,157.6749,157.7419,4711.0
2019-10-15 15:15:00,164.75,164.87,164.72,164.79,4595.0,157.7515,157.8664,157.7228,157.7898,4595.0
2019-10-15 15:20:00,164.79,164.96,164.79,164.95,4981.0,157.7898,157.9526,157.7898,157.943,4981.0
2019-10-15 15:25:00,164.97,165.06,164.93,165.06,6239.0,157.9622,158.0483,157.9239,158.0483,6239.0
2019-10-15 15:30:00,165.05,165.12,164.91,165.1,60067.0,158.0388,158.1058,157.9047,158.0866,60067.0
2019-10-15 15:35:00,165.1,165.18,165.08,165.1,15612.0,158.0866,158.1632,158.0675,158.0866,15612.0
2019-10-15 15:40:00,165.12,165.12,164.92,164.92,22693.0,158.1058,158.1058,157.9143,157.9143,22693.0
2019-10-15 15:45:00,164.93,165.05,164.87,164.9,102900.0,157.9239,158.0388,157.8664,157.8951,102900.0
2019-10-15 15:50:00,164.9,165.09,164.9,164.96,46919.0,157.8951,158.0771,157.8951,157.9526,46919.0
2019-10-15 15:55:00,165.0,165.06,164.78,164.87,98374.0,157.9909,158.0483,157.7802,157.8664,98374.0
2019-10-16 09:30:00,164.36,164.36,162.89,162.9,15948.0,157.3781,157.3781,155.9705,155.9801,15948.0
2019-10-16 09:35:00,162.74,163.48,162.33,162.7,13996.0,155.8269,156.5355,155.4343,155.7886,13996.0
2019-10-16 09:40:00,162.71,163.14,162.32,163.14,6898.0,155.7982,156.2099,155.4247,156.2099,6898.0
2019-10-16 09:45:00,163.03,163.03,162.43,162.97,5990.0,156.1046,156.1046,155.5301,156.0471,5990.0
2019-10-16 09:50:00,162.91,162.98,162.64,162.64,20245.0,155.9897,156.0567,155.7311,155.7311,20245.0
2019-10-16 09:55:00,162.63,163.34,162.54,163.34,11225.0,155.7216,156.4014,155.6354,156.4014,11225.0
2019-10-16 10:00:00,163.29,163.29,162.81,162.81,150293.0,156.3535,156.3535,155.8939,155.8939,150293.0
2019-10-16 10:05:00,162.82,163.21,162.75,163.12,4293.0,155.9035,156.2769,155.8365,156.1908,4293.0
2019-10-16 10:10:00,163.15,163.66,163.05,163.5,3118.0,156.2195,156.7078,156.1237,156.5546,3118.0
2019-10-16 10:15:00,163.42,163.69,163.41,163.65,2600.0,156.478,156.7365,156.4684,156.6982,2600.0
2019-10-16 10:20:00,163.7,163.74,163.55,163.68,3094.0,156.7461,156.7844,156.6025,156.727,3094.0
2019-10-16 10:25:00,163.63,163.72,163.5,163.55,3599.0,156.6791,156.7653,156.5546,156.6025,3599.0
2019-10-16 10:30:00,163.5,163.6,163.33,163.36,11170.0,156.5546,156.6504,156.3918,156.4206,11170.0
2019-10-16 10:35:00,163.43,163.67,163.4,163.62,5930.0,156.4876,156.7174,156.4589,156.6695,5930.0
2019-10-16 10:40:00,163.58,163.76,163.55,163.64,21986.0,156.6312,156.8036,156.6025,156.6887,21986.0
2019-10-16 10:45:00,163.61,163.79,163.55,163.7,13636.0,156.6599,156.8323,156.6025,156.7461,13636.0
2019-10-16 10:50:00,163.68,163.86,163.68,163.78,13725.0,156.727,156.8993,156.727,156.8227,13725.0
2019-10-16 10:55:00,163.75,163.94,163.72,163.77,10675.0,156.794,156.9759,156.7653,156.8131,10675.0
2019-10-16 11:00:00,163.77,164.03,163.75,163.96,25830.0,156.8131,157.0621,156.794,156.9951,25830.0
2019-10-16 11:05:00,163.98,164.01,163.88,163.89,5269.0,157.0142,157.0429,156.9185,156.928,5269.0
2019-10-16 11:10:00,163.86,163.92,163.81,163.89,7923.0,156.8993,156.9568,156.8514,156.928,7923.0
2019-10-16 11:15:00,163.89,163.89,163.54,163.58,5010.0,156.928,156.928,156.5929,156.6312,5010.0
2019-10-16 11:20:00,163.61,163.67,163.54,163.62,4507.0,156.6599,156.7174,156.5929,156.6695,4507.0
2019-10-16 11:25:00,163.63,163.71,163.55,163.56,4314.0,156.6791,156.7557,156.6025,156.6121,4314.0
2019-10-16 11:30:00,163.58,163.59,163.18,163.2,7178.0,156.6312,156.6408,156.2482,156.2674,7178.0
2019-10-16 11:35:00,163.21,163.45,163.14,163.45,12841.0,156.2769,156.5067,156.2099,156.5067,12841.0
2019-10-16 11:40:00,163.41,163.41,163.26,163.36,4729.0,156.4684,156.4684,156.3248,156.4206,4729.0
2019-10-16 11:45:00,163.36,163.63,163.36,163.63,4757.0,156.4206,156.6791,156.4206,156.6791,4757.0
2019-10-16 11:50:00,163.63,163.63,163.51,163.54,5204.0,156.6791,156.6791,156.5642,156.5929,5204.0
2019-10-16 11:55:00,163.51,163.51,163.27,163.3,7533.0,156.5642,156.5642,156.3344,156.3631,7533.0
2019-10-16 12:00:00,163.29,163.6,163.28,163.54,11606.0,156.3535,156.6504,156.344,156.5929,11606.0
2019-10-16 12:05:00,163.58,163.64,163.47,163.47,3605.0,156.6312,156.6887,156.5259,156.5259,3605.0
2019-10-16 12:10:00,163.48,163.5,163.38,163.41,14628.0,156.5355,156.5546,156.4397,156.4684,14628.0
2019-10-16 12:15:00,163.43,163.6,163.4,163.59,15102.0,156.4876,156.6504,156.4589,156.6408,15102.0
2019-10-16 12:20:00,163.59,163.79,163.59,163.78,17594.0,156.6408,156.8323,156.6408,156.8227,17594.0
2019-10-16 12:25:00,163.79,163.8,163.68,163.75,12084.0,156.8323,156.8419,156.727,156.794,12084.0
2019-10-16 12:30:00,163.75,163.81,163.7,163.78,10480.0,156.794,156.8514,156.7461,156.8227,10480.0
2019-10-16 12:35:00,163.83,163.89,163.81,163.82,4217.0,156.8706,156.928,156.8514,156.861,4217.0
2019-10-16 12:40:00,163.79,163.92,163.78,163.84,4983.0,156.8323,156.9568,156.8227,156.8802,4983.0
2019-10-16 12:45:00,163.87,164.0,163.87,163.99,3057.0,156.9089,157.0334,156.9089,157.0238,3057.0
2019-10-16 12:50:00,163.96,163.96,163.71,163.75,3000.0,156.9951,156.9951,156.7557,156.794,3000.0
2019-10-16 12:55:00,163.72,163.8,163.69,163.75,10620.0,156.7653,156.8419,156.7365,156.794,10620.0
2019-10-16 13:00:00,163.79,164.03,163.79,163.99,7040.0,156.8323,157.0621,156.8323,157.0238,7040.0
2019-10-16 13:05:00,163.97,164.06,163.95,163.98,4642.0,157.0046,157.0908,156.9855,157.0142,4642.0
2019-10-16 13:10:00,163.97,164.03,163.94,164.02,11157.0,157.0046,157.0621,156.9759,157.0525,11157.0
2019-10-16 13:15:00,163.99,164.03,163.94,164.02,9852.0,157.0238,157.0621,156.9759,157.0525,9852.0
2019-10-16 13:20:00,164.04,164.13,163.93,164.01,9313.0,157.0717,157.1578,156.9663,157.0429,9313.0
2019-10-16 13:25:00,164.0,164.02,163.77,163.92,16208.0,157.0334,157.0525,156.8131,156.9568,16208.0
2019-10-16 13:30:00,163.93,164.18,163.93,164.16,5654.0,156.9663,157.2057,156.9663,157.1866,5654.0
2019-10-16 13:35:00,164.18,164.49,164.09,164.35,81876.0,157.2057,157.5026,157.1195,157.3685,81876.0
2019-10-16 13:40:00,164.36,164.7,164.32,164.69,32755.0,157.3781,157.7036,157.3398,157.6941,32755.0
2019-10-16 13:45:00,164.63,164.63,164.4,164.5,7148.0,157.6366,157.6366,157.4164,157.5121,7148.0
2019-10-16 13:50:00,164.45,164.49,164.36,164.49,29999.0,157.4643,157.5026,157.3781,157.5026,29999.0
2019-10-16 13:55:00,164.42,164.59,164.38,164.47,21987.0,157.4355,157.5983,157.3972,157.4834,21987.0
2019-10-16 14:00:00,164.47,164.57,164.47,164.51,4971.0,157.4834,157.5792,157.4834,157.5217,4971.0
2019-10-16 14:05:00,164.52,164.62,164.5,164.59,3536.0,157.5313,157.627,157.5121,157.5983,3536.0
2019-10-16 14:10:00,164.57,164.63,164.54,164.59,4780.0,157.5792,157.6366,157.5504,157.5983,4780.0
2019-10-16 14:15:00,164.54,164.71,164.54,164.68,2573.0,157.5504,157.7132,157.5504,157.6845,2573.0
2019-10-16 14:20:00,164.68,164.73,164.58,164.58,2600.0,157.6845,157.7324,157.5887,157.5887,2600.0
2019-10-16 14:25:00,164.58,164.68,164.46,164.68,11454.0,157.5887,157.6845,157.4738,157.6845,11454.0
2019-10-16 14:30:00,164.68,164.79,164.64,164.75,9027.0,157.6845,157.7898,157.6462,157.7515,9027.0
2019-10-16 14:35:00,164.75,165.0,164.74,164.93,12074.0,157.7515,157.9909,157.7419,157.9239,12074.0
2019-10-16 14:40:00,165.02,165.04,164.82,164.82,10131.0,158.01,158.0292,157.8185,157.8185,10131.0
2019-10-16 14:45:00,164.75,164.83,164.71,164.79,3046.0,157.7515,157.8281,157.7132,157.7898,3046.0
2019-10-16 14:50:00,164.84,164.91,164.8,164.91,4418.0,157.8377,157.9047,157.7994,157.9047,4418.0
2019-10-16 14:55:00,164.89,164.9,164.8,164.81,2571.0,157.8856,157.8951,157.7994,157.809,2571.0
2019-10-16 15:00:00,164.82,164.96,164.8,164.84,3505.0,157.8185,157.9526,157.7994,157.8377,3505.0
2019-10-16 15:05:00,164.81,164.86,164.75,164.8,4315.0,157.809,157.8568,157.7515,157.7994,4315.0
2019-10-16 15:10:00,164.79,164.8,164.71,164.74,6314.0,157.7898,157.7994,157.7132,157.7419,6314.0
2019-10-16 15:15:00,164.73,164.73,164.53,164.59,7436.0,157.7324,157.7324,157.5409,157.5983,7436.0
2019-10-16 15:20:00,164.54,164.64,164.54,164.56,4799.0,157.5504,157.6462,157.5504,157.5696,4799.0
2019-10-16 15:25:00,164.55,164.59,164.51,164.53,9835.0,157.56,157.5983,157.5217,157.5409,9835.0
2019-10-16 15:30:00,164.53,164.73,164.53,164.72,12499.0,157.5409,157.7324,157.5409,157.7228,12499.0
2019-10-16 15:35:00,164.7,164.83,164.68,164.75,23654.0,157.7036,157.8281,157.6845,157.7515,23654.0
2019-10-16 15:40:00,164.75,164.84,164.7,164.71,17076.0,157.7515,157.8377,157.7036,157.7132,17076.0
2019-10-16 15:45:00,164.69,164.84,164.67,164.78,13987.0,157.6941,157.8377,157.6749,157.7802,13987.0
2019-10-16 15:50:00,164.76,164.9,164.76,164.83,31178.0,157.7611,157.8951,157.7611,157.8281,31178.0
2019-10-16 15:55:00,164.85,164.86,164.57,164.74,91369.0,157.8473,157.8568,157.5792,157.7419,91369.0
2019-10-17 09:30:00,165.39,165.81,165.25,165.78,25092.0,158.3643,158.7665,158.2303,158.7378,25092.0
2019-10-17 09:35:00,165.83,166.0,165.02,165.16,9973.0,158.7856,158.9484,158.01,158.1441,9973.0
2019-10-17 09:40:00,165.24,165.52,165.2,165.43,15506.0,158.2207,158.4888,158.1824,158.4026,15506.0
2019-10-17 09:45:00,165.47,166.17,165.45,166.17,23639.0,158.4409,159.1112,158.4218,159.1112,23639.0
2019-10-17 09:50:00,166.2,166.75,166.12,166.75,3685.0,159.1399,159.6666,159.0633,159.6666,3685.0
2019-10-17 09:55:00,166.69,166.83,166.28,166.38,5182.0,159.6091,159.7432,159.2165,159.3123,5182.0
2019-10-17 10:00:00,166.39,166.53,166.17,166.53,9797.0,159.3218,159.4559,159.1112,159.4559,9797.0
2019-10-17 10:05:00,166.47,166.54,166.12,166.2,18845.0,159.3984,159.4655,159.0633,159.1399,18845.0
2019-10-17 10:10:00,166.22,166.22,165.83,165.83,1700.0,159.1591,159.1591,158.7856,158.7856,1700.0
2019-10-17 10:15:00,165.76,165.89,165.63,165.66,2976.0,158.7186,158.8431,158.5941,158.6229,2976.0
2019-10-17 10:20:00,165.64,165.71,165.48,165.64,29434.0,158.6037,158.6707,158.4505,158.6037,29434.0
2019-10-17 10:25:00,165.59,165.71,165.39,165.43,23461.0,158.5558,158.6707,158.3643,158.4026,23461.0
2019-10-17 10:30:00,165.44,165.51,165.26,165.35,17767.0,158.4122,158.4792,158.2398,158.326,17767.0
2019-10-17 10:35:00,165.35,165.35,164.9,164.95,60838.0,158.326,158.326,157.8951,157.943,60838.0
2019-10-17 10:40:00,164.9,165.04,164.79,164.8,29725.0,157.8951,158.0292,157.7898,157.7994,29725.0
2019-10-17 10:45:00,164.8,164.94,164.24,164.53,53885.0,157.7994,157.9334,157.2632,157.5409,53885.0
2019-10-17 10:50:00,164.53,164.87,164.43,164.43,40695.0,157.5409,157.8664,157.4451,157.4451,40695.0
2019-10-17 10:55:00,164.33,164.49,164.09,164.09,12380.0,157.3494,157.5026,157.1195,157.1195,12380.0
2019-10-17 11:00:00,164.07,164.51,163.86,164.4,13066.0,157.1004,157.5217,156.8993,157.4164,13066.0
2019-10-17 11:05:00,164.35,164.6,164.32,164.38,3800.0,157.3685,157.6079,157.3398,157.3972,3800.0
2019-10-17 11:10:00,164.41,164.65,164.41,164.56,6398.0,157.426,157.6558,157.426,157.5696,6398.0
2019-10-17 11:15:00,164.52,164.53,164.41,164.5,14670.0,157.5313,157.5409,157.426,157.5121,14670.0
2019-10-17 11:20:00,164.53,164.56,164.31,164.41,21535.0,157.5409,157.5696,157.3302,157.426,21535.0
2019-10-17 11:25:00,164.34,164.49,164.27,164.42,14839.0,157.3589,157.5026,157.2919,157.4355,14839.0
2019-10-17 11:30:00,164.39,164.5,164.27,164.32,23001.0,157.4068,157.5121,157.2919,157.3398,23001.0
2019-10-17 11:35:00,164.32,164.4,164.21,164.34,7653.0,157.3398,157.4164,157.2344,157.3589,7653.0
2019-10-17 11:40:00,164.33,164.33,164.18,164.27,7386.0,157.3494,157.3494,157.2057,157.2919,7386.0
2019-10-17 11:45:00,164.27,164.35,164.16,164.2,4100.0,157.2919,157.3685,157.1866,157.2249,4100.0
2019-10-17 11:50:00,164.15,164.16,163.68,164.05,62676.0,157.177,157.1866,156.727,157.0812,62676.0
2019-10-17 11:55:00,164.05,164.1,163.89,164.02,10008.0,157.0812,157.1291,156.928,157.0525,10008.0
2019-10-17 12:00:00,164.04,164.1,163.81,163.91,26232.0,157.0717,157.1291,156.8514,156.9472,26232.0
2019-10-17 12:05:00,163.97,164.02,163.86,164.02,19058.0,157.0046,157.0525,156.8993,157.0525,19058.0
2019-10-17 12:10:00,163.98,163.99,163.58,163.76,12174.0,157.0142,157.0238,156.6312,156.8036,12174.0
2019-10-17 12:15:00,163.7,163.76,163.53,163.68,4511.0,156.7461,156.8036,156.5833,156.727,4511.0
2019-10-17 12:20:00,163.72,163.72,163.55,163.59,3658.0,156.7653,156.7653,156.6025,156.6408,3658.0
2019-10-17 12:25:00,163.59,163.63,163.47,163.5,4804.0,156.6408,156.6791,156.5259,156.5546,4804.0
2019-10-17 12:30:00,163.49,163.74,163.47,163.71,16039.0,156.545,156.7844,156.5259,156.7557,16039.0
2019-10-17 12:35:00,163.71,163.74,163.52,163.74,26385.0,156.7557,156.7844,156.5738,156.7844,26385.0
2019-10-17 12:40:00,163.76,163.86,163.7,163.73,20397.0,156.8036,156.8993,156.7461,156.7748,20397.0
2019-10-17 12:45:00,163.71,163.8,163.65,163.78,25453.0,156.7557,156.8419,156.6982,156.8227,25453.0
2019-10-17 12:50:00,163.77,163.79,163.67,163.73,7131.0,156.8131,156.8323,156.7174,156.7748,7131.0
2019-10-17 12:55:00,163.8,163.88,163.77,163.84,4802.0,156.8419,156.9185,156.8131,156.8802,4802.0
2019-10-17 13:00:00,163.86,163.86,163.77,163.78,3134.0,156.8993,156.8993,156.8131,156.8227,3134.0
2019-10-17 13:05:00,163.78,163.78,163.69,163.74,10739.0,156.8227,156.8227,156.7365,156.7844,10739.0
2019-10-17 13:10:00,163.74,163.8,163.73,163.74,4232.0,156.7844,156.8419,156.7748,156.7844,4232.0
2019-10-17 13:15:00,163.73,163.88,163.67,163.76,12995.0,156.7748,156.9185,156.7174,156.8036,12995.0
2019-10-17 13:20:00,163.74,163.79,163.69,163.75,6246.0,156.7844,156.8323,156.7365,156.794,6246.0
2019-10-17 13:25:00,163.78,163.89,163.78,163.89,1925.0,156.8227,156.928,156.8227,156.928,1925.0
2019-10-17 13:30:00,163.9,163.99,163.9,163.97,2562.0,156.9376,157.0238,156.9376,157.0046,2562.0
2019-10-17 13:35:00,163.99,164.03,163.88,163.96,1680.0,157.0238,157.0621,156.9185,156.9951,1680.0
2019-10-17 13:40:00,163.89,163.89,163.73,163.81,2660.0,156.928,156.928,156.7748,156.8514,2660.0
2019-10-17 13:45:00,163.79,163.9,163.78,163.88,2390.0,156.8323,156.9376,156.8227,156.9185,2390.0
2019-10-17 13:50:00,163.9,163.98,163.78,163.84,6306.0,156.9376,157.0142,156.8227,156.8802,6306.0
2019-10-17 13:55:00,163.79,163.79,163.63,163.63,3068.0,156.8323,156.8323,156.6791,156.6791,3068.0
2019-10-17 14:00:00,163.64,163.67,163.38,163.51,7516.0,156.6887,156.7174,156.4397,156.5642,7516.0
2019-10-17 14:05:00,163.5,163.58,163.47,163.47,2620.0,156.5546,156.6312,156.5259,156.5259,2620.0
2019-10-17 14:10:00,163.42,163.5,163.34,163.47,3100.0,156.478,156.5546,156.4014,156.5259,3100.0
2019-10-17 14:15:00,163.46,163.54,163.44,163.52,3567.0,156.5163,156.5929,156.4972,156.5738,3567.0
2019-10-17 14:20:00,163.5,163.5,163.45,163.45,2476.0,156.5546,156.5546,156.5067,156.5067,2476.0
2019-10-17 14:25:00,163.41,163.5,163.39,163.42,4210.0,156.4684,156.5546,156.4493,156.478,4210.0
2019-10-17 14:30:00,163.44,163.44,163.24,163.3,6128.0,156.4972,156.4972,156.3057,156.3631,6128.0
2019-10-17 14:35:00,163.31,163.31,163.14,163.15,7600.0,156.3727,156.3727,156.2099,156.2195,7600.0
2019-10-17 14:40:00,163.11,163.13,163.05,163.09,4778.0,156.1812,156.2003,156.1237,156.162,4778.0
2019-10-17 14:45:00,163.09,163.12,163.01,163.09,4181.0,156.162,156.1908,156.0854,156.162,4181.0
2019-10-17 14:50:00,163.13,163.29,163.07,163.22,8069.0,156.2003,156.3535,156.1429,156.2865,8069.0
2019-10-17 14:55:00,163.15,163.16,163.09,163.09,4700.0,156.2195,156.2291,156.162,156.162,4700.0
2019-10-17 15:00:00,163.13,163.21,163.05,163.08,8345.0,156.2003,156.2769,156.1237,156.1525,8345.0
2019-10-17 15:05:00,163.11,163.17,163.03,163.1,8178.0,156.1812,156.2386,156.1046,156.1716,8178.0
2019-10-17 15:10:00,163.07,163.09,163.02,163.09,3145.0,156.1429,156.162,156.095,156.162,3145.0
2019-10-17 15:15:00,163.07,163.07,162.83,162.98,28188.0,156.1429,156.1429,155.9131,156.0567,28188.0
2019-10-17 15:20:00,162.97,163.37,162.97,163.37,33464.0,156.0471,156.4301,156.0471,156.4301,33464.0
2019-10-17 15:25:00,163.36,163.45,163.34,163.36,6958.0,156.4206,156.5067,156.4014,156.4206,6958.0
2019-10-17 15:30:00,163.4,163.56,163.39,163.49,8845.0,156.4589,156.6121,156.4493,156.545,8845.0
2019-10-17 15:35:00,163.48,163.52,163.4,163.5,10613.0,156.5355,156.5738,156.4589,156.5546,10613.0
2019-10-17 15:40:00,163.47,163.5,163.37,163.42,9050.0,156.5259,156.5546,156.4301,156.478,9050.0
2019-10-17 15:45:00,163.42,163.47,163.24,163.26,15084.0,156.478,156.5259,156.3057,156.3248,15084.0
2019-10-17 15:50:00,163.25,163.43,163.18,163.3,36200.0,156.3152,156.4876,156.2482,156.3631,36200.0
2019-10-17 15:55:00,163.21,163.74,163.11,163.3,208521.0,156.2769,156.7844,156.1812,156.3631,208521.0
2019-10-18 09:30:00,163.07,163.07,162.52,162.75,116804.0,156.1429,156.1429,155.6162,155.8365,116804.0
2019-10-18 09:35:00,162.58,162.64,161.88,162.18,8254.0,155.6737,155.7311,155.0034,155.2907,8254.0
2019-10-18 09:40:00,162.22,162.49,162.01,162.2,14788.0,155.329,155.5875,155.1279,155.3098,14788.0
2019-10-18 09:45:00,162.08,162.12,161.8,161.87,14529.0,155.1949,155.2332,154.9268,154.9939,14529.0
2019-10-18 09:50:00,161.81,162.02,161.75,161.98,13221.0,154.9364,155.1375,154.8789,155.0992,13221.0
2019-10-18 09:55:00,161.95,162.26,161.86,162.21,4974.0,155.0705,155.3673,154.9843,155.3194,4974.0
2019-10-18 10:00:00,162.27,162.29,161.86,161.88,4623.0,155.3769,155.396,154.9843,155.0034,4623.0
2019-10-18 10:05:00,161.8,162.09,161.8,162.07,7659.0,154.9268,155.2045,154.9268,155.1854,7659.0
2019-10-18 10:10:00,162.03,162.19,161.87,162.07,6471.0,155.1471,155.3003,154.9939,155.1854,6471.0
2019-10-18 10:15:00,162.09,162.28,161.94,162.22,4030.0,155.2045,155.3864,155.0609,155.329,4030.0
2019-10-18 10:20:00,162.2,162.52,162.18,162.49,4005.0,155.3098,155.6162,155.2907,155.5875,4005.0
2019-10-18 10:25:00,162.49,162.6,162.16,162.23,5010.0,155.5875,155.6928,155.2715,155.3386,5010.0
2019-10-18 10:30:00,162.27,162.27,161.81,161.86,3519.0,155.3769,155.3769,154.9364,154.9843,3519.0
2019-10-18 10:35:00,161.81,161.83,161.53,161.66,4014.0,154.9364,154.9555,154.6683,154.7928,4014.0
2019-10-18 10:40:00,161.58,161.64,161.3,161.38,20748.0,154.7162,154.7736,154.4481,154.5247,20748.0
2019-10-18 10:45:00,161.37,161.43,161.07,161.27,28078.0,154.5151,154.5725,154.2278,154.4193,28078.0
2019-10-18 10:50:00,161.27,161.68,161.27,161.59,6503.0,154.4193,154.8119,154.4193,154.7257,6503.0
2019-10-18 10:55:00,161.56,161.68,161.53,161.62,3868.0,154.697,154.8119,154.6683,154.7545,3868.0
2019-10-18 11:00:00,161.61,161.61,161.42,161.46,12003.0,154.7449,154.7449,154.563,154.6013,12003.0
2019-10-18 11:05:00,161.45,161.52,161.18,161.26,13727.0,154.5917,154.6587,154.3332,154.4098,13727.0
2019-10-18 11:10:00,161.21,161.52,161.21,161.49,5414.0,154.3619,154.6587,154.3619,154.63,5414.0
2019-10-18 11:15:00,161.49,161.71,161.42,161.57,6310.0,154.63,154.8406,154.563,154.7066,6310.0
2019-10-18 11:20:00,161.5,161.79,161.5,161.64,14890.0,154.6396,154.9172,154.6396,154.7736,14890.0
2019-10-18 11:25:00,161.56,161.56,161.26,161.27,31222.0,154.697,154.697,154.4098,154.4193,31222.0
2019-10-18 11:30:00,161.27,161.55,161.27,161.29,4984.0,154.4193,154.6874,154.4193,154.4385,4984.0
2019-10-18 11:35:00,161.29,161.41,161.17,161.38,6465.0,154.4385,154.5534,154.3236,154.5247,6465.0
2019-10-18 11:40:00,161.42,161.42,161.07,161.09,6700.0,154.563,154.563,154.2278,154.247,6700.0
2019-10-18 11:45:00,161.08,161.11,160.68,160.72,13224.0,154.2374,154.2661,153.8544,153.8927,13224.0
2019-10-18 11:50:00,160.69,160.74,160.16,160.26,6033.0,153.864,153.9119,153.3565,153.4522,6033.0
2019-10-18 11:55:00,160.25,160.29,159.68,159.83,14913.0,153.4427,153.481,152.8969,153.0405,14913.0
2019-10-18 12:00:00,159.78,160.0,159.71,159.96,13042.0,152.9926,153.2033,152.9256,153.165,13042.0
2019-10-18 12:05:00,160.0,160.02,159.71,159.73,6380.0,153.2033,153.2224,152.9256,152.9448,6380.0
2019-10-18 12:10:00,159.75,159.94,159.75,159.79,4537.0,152.9639,153.1458,152.9639,153.0022,4537.0
2019-10-18 12:15:00,159.77,159.81,159.29,159.29,23095.0,152.9831,153.0214,152.5234,152.5234,23095.0
2019-10-18 12:20:00,159.23,159.34,159.03,159.16,12716.0,152.466,152.5713,152.2745,152.399,12716.0
2019-10-18 12:25:00,159.09,159.38,159.08,159.2,4626.0,152.3319,152.6096,152.3224,152.4373,4626.0
2019-10-18 12:30:00,159.17,159.3,159.04,159.3,9347.0,152.4085,152.533,152.2841,152.533,9347.0
2019-10-18 12:35:00,159.28,159.43,159.23,159.23,11465.0,152.5139,152.6575,152.466,152.466,11465.0
2019-10-18 12:40:00,159.22,159.39,159.16,159.39,8419.0,152.4564,152.6192,152.399,152.6192,8419.0
2019-10-18 12:45:00,159.39,159.52,159.29,159.52,5700.0,152.6192,152.7437,152.5234,152.7437,5700.0
2019-10-18 12:50:00,159.51,160.0,159.51,159.9,17594.0,152.7341,153.2033,152.7341,153.1075,17594.0
2019-10-18 12:55:00,159.91,159.94,159.64,159.76,8255.0,153.1171,153.1458,152.8586,152.9735,8255.0
2019-10-18 13:00:00,159.76,159.8,159.68,159.74,10159.0,152.9735,153.0118,152.8969,152.9543,10159.0
2019-10-18 13:05:00,159.75,159.94,159.75,159.94,1200.0,152.9639,153.1458,152.9639,153.1458,1200.0
2019-10-18 13:10:00,159.94,160.11,159.88,160.11,3400.0,153.1458,153.3086,153.0884,153.3086,3400.0
2019-10-18 13:15:00,160.16,160.27,160.13,160.25,9673.0,153.3565,153.4618,153.3278,153.4427,9673.0
2019-10-18 13:20:00,160.25,160.39,160.16,160.31,12123.0,153.4427,153.5767,153.3565,153.5001,12123.0
2019-10-18 13:25:00,160.28,160.28,160.04,160.11,5693.0,153.4714,153.4714,153.2416,153.3086,5693.0
2019-10-18 13:30:00,160.09,160.2,160.0,160.11,7301.0,153.2895,153.3948,153.2033,153.3086,7301.0
2019-10-18 13:35:00,160.07,160.11,159.99,160.08,7913.0,153.2703,153.3086,153.1937,153.2799,7913.0
2019-10-18 13:40:00,160.08,160.12,159.94,160.12,8543.0,153.2799,153.3182,153.1458,153.3182,8543.0
2019-10-18 13:45:00,160.16,160.46,160.16,160.46,4105.0,153.3565,153.6437,153.3565,153.6437,4105.0
2019-10-18 13:50:00,160.45,160.55,160.36,160.36,11044.0,153.6342,153.7299,153.548,153.548,11044.0
2019-10-18 13:55:00,160.27,160.4,160.26,160.4,3991.0,153.4618,153.5863,153.4522,153.5863,3991.0
2019-10-18 14:00:00,160.41,160.47,160.19,160.19,7385.0,153.5959,153.6533,153.3852,153.3852,7385.0
2019-10-18 14:05:00,160.21,160.47,160.21,160.3,9227.0,153.4044,153.6533,153.4044,153.4905,9227.0
2019-10-18 14:10:00,160.27,160.37,160.23,160.33,4513.0,153.4618,153.5576,153.4235,153.5193,4513.0
2019-10-18 14:15:00,160.32,160.38,160.29,160.35,2500.0,153.5097,153.5671,153.481,153.5384,2500.0
2019-10-18 14:20:00,160.36,160.58,160.36,160.45,5362.0,153.548,153.7586,153.548,153.6342,5362.0
2019-10-18 14:25:00,160.39,160.43,160.33,160.41,3043.0,153.5767,153.615,153.5193,153.5959,3043.0
2019-10-18 14:30:00,160.41,160.41,160.29,160.38,4701.0,153.5959,153.5959,153.481,153.5671,4701.0
2019-10-18 14:35:00,160.35,160.38,160.29,160.29,14784.0,153.5384,153.5671,153.481,153.481,14784.0
2019-10-18 14:40:00,160.24,160.32,160.24,160.27,4258.0,153.4331,153.5097,153.4331,153.4618,4258.0
2019-10-18 14:45:00,160.26,160.36,160.21,160.27,6714.0,153.4522,153.548,153.4044,153.4618,6714.0
2019-10-18 14:50:00,160.24,160.28,160.18,160.24,4804.0,153.4331,153.4714,153.3756,153.4331,4804.0
2019-10-18 14:55:00,160.23,160.39,160.22,160.39,6563.0,153.4235,153.5767,153.4139,153.5767,6563.0
2019-10-18 15:00:00,160.45,160.46,160.36,160.46,5543.0,153.6342,153.6437,153.548,153.6437,5543.0
2019-10-18 15:05:00,160.43,160.45,160.31,160.4,7083.0,153.615,153.6342,153.5001,153.5863,7083.0
2019-10-18 15:10:00,160.39,160.55,160.39,160.51,7514.0,153.5767,153.7299,153.5767,153.6916,7514.0
2019-10-18 15:15:00,160.48,160.48,160.38,160.42,4204.0,153.6629,153.6629,153.5671,153.6054,4204.0
2019-10-18 15:20:00,160.43,160.53,160.39,160.4,18834.0,153.615,153.7108,153.5767,153.5863,18834.0
2019-10-18 15:25:00,160.4,160.53,160.38,160.39,14892.0,153.5863,153.7108,153.5671,153.5767,14892.0
2019-10-18 15:30:00,160.37,160.54,160.37,160.49,16096.0,153.5576,153.7203,153.5576,153.6725,16096.0
2019-10-18 15:35:00,160.49,160.52,160.36,160.36,17915.0,153.6725,153.7012,153.548,153.548,17915.0
2019-10-18 15:40:00,160.32,160.32,160.14,160.24,15697.0,153.5097,153.5097,153.3373,153.4331,15697.0
2019-10-18 15:45:00,160.29,160.38,160.18,160.24,18043.0,153.481,153.5671,153.3756,153.4331,18043.0
2019-10-18 15:50:00,160.22,160.51,160.22,160.47,26353.0,153.4139,153.6916,153.4139,153.6533,26353.0
2019-10-18 15:55:00,160.47,160.47,160.12,160.16,64087.0,153.6533,153.6533,153.3182,153.3565,64087.0
2019-10-21 09:30:00,161.13,161.7,160.2,160.23,21188.0,154.2853,154.8311,153.3948,153.4235,21188.0
2019-10-21 09:35:00,160.12,160.76,159.98,159.98,12615.0,153.3182,153.931,153.1841,153.1841,12615.0
2019-10-21 09:40:00,159.76,160.13,159.76,160.0,5184.0,152.9735,153.3278,152.9735,153.2033,5184.0
2019-10-21 09:45:00,160.06,160.18,159.66,159.67,6346.0,153.2607,153.3756,152.8777,152.8873,6346.0
2019-10-21 09:50:00,159.61,159.64,159.37,159.62,4287.0,152.8299,152.8586,152.6,152.8394,4287.0
2019-10-21 09:55:00,159.54,160.09,159.54,160.09,14949.0,152.7628,153.2895,152.7628,153.2895,14949.0
2019-10-21 10:00:00,160.08,160.29,160.08,160.24,8367.0,153.2799,153.481,153.2799,153.4331,8367.0
2019-10-21 10:05:00,160.22,160.3,159.87,159.95,11919.0,153.4139,153.4905,153.0788,153.1554,11919.0
2019-10-21 10:10:00,159.97,160.18,159.85,159.98,13400.0,153.1746,153.3756,153.0597,153.1841,13400.0
2019-10-21 10:15:00,159.97,159.98,159.84,159.9,4315.0,153.1746,153.1841,153.0501,153.1075,4315.0
2019-10-21 10:20:00,159.92,159.98,159.84,159.94,4733.0,153.1267,153.1841,153.0501,153.1458,4733.0
2019-10-21 10:25:00,159.88,160.08,159.68,160.04,39483.0,153.0884,153.2799,152.8969,153.2416,39483.0
2019-10-21 10:30:00,160.05,160.37,160.03,160.23,7563.0,153.2512,153.5576,153.232,153.4235,7563.0
2019-10-21 10:35:00,160.16,160.17,159.94,160.08,21074.0,153.3565,153.3661,153.1458,153.2799,21074.0
2019-10-21 10:40:00,160.11,160.17,159.92,159.96,5138.0,153.3086,153.3661,153.1267,153.165,5138.0
2019-10-21 10:45:00,159.96,159.99,159.84,159.89,4135.0,153.165,153.1937,153.0501,153.098,4135.0
2019-10-21 10:50:00,159.89,159.94,159.82,159.94,4800.0,153.098,153.1458,153.0309,153.1458,4800.0
2019-10-21 10:55:00,159.95,160.11,159.84,159.85,16004.0,153.1554,153.3086,153.0501,153.0597,16004.0
2019-10-21 11:00:00,159.85,160.19,159.85,160.08,3792.0,153.0597,153.3852,153.0597,153.2799,3792.0
2019-10-21 11:05:00,160.08,160.1,159.86,160.0,4088.0,153.2799,153.299,153.0692,153.2033,4088.0
2019-10-21 11:10:00,160.0,160.07,159.97,160.0,6196.0,153.2033,153.2703,153.1746,153.2033,6196.0
2019-10-21 11:15:00,159.96,159.98,159.87,159.94,7600.0,153.165,153.1841,153.0788,153.1458,7600.0
2019-10-21 11:20:00,159.94,160.34,159.92,160.34,20203.0,153.1458,153.5288,153.1267,153.5288,20203.0
2019-10-21 11:25:00,160.38,160.41,160.05,160.11,5286.0,153.5671,153.5959,153.2512,153.3086,5286.0
2019-10-21 11:30:00,160.16,160.31,160.12,160.21,4610.0,153.3565,153.5001,153.3182,153.4044,4610.0
2019-10-21 11:35:00,160.18,160.19,159.89,160.03,6248.0,153.3756,153.3852,153.098,153.232,6248.0
2019-10-21 11:40:00,160.05,160.19,160.05,160.17,1200.0,153.2512,153.3852,153.2512,153.3661,1200.0
2019-10-21 11:45:00,160.2,160.24,160.17,160.17,2600.0,153.3948,153.4331,153.3661,153.3661,2600.0
2019-10-21 11:50:00,160.15,160.15,159.95,160.03,5388.0,153.3469,153.3469,153.1554,153.232,5388.0
2019-10-21 11:55:00,160.01,160.02,159.82,159.82,2000.0,153.2129,153.2224,153.0309,153.0309,2000.0
2019-10-21 12:00:00,159.85,159.99,159.75,159.88,5923.0,153.0597,153.1937,152.9639,153.0884,5923.0
2019-10-21 12:05:00,159.89,160.03,159.88,160.02,13506.0,153.098,153.232,153.0884,153.2224,13506.0
2019-10-21 12:10:00,160.0,160.28,160.0,160.24,6136.0,153.2033,153.4714,153.2033,153.4331,6136.0
2019-10-21 12:15:00,160.24,160.34,160.21,160.26,4146.0,153.4331,153.5288,153.4044,153.4522,4146.0
2019-10-21 12:20:00,160.22,160.54,160.22,160.44,13361.0,153.4139,153.7203,153.4139,153.6246,13361.0
2019-10-21 12:25:00,160.44,160.48,160.38,160.47,5954.0,153.6246,153.6629,153.5671,153.6533,5954.0
2019-10-21 12:30:00,160.5,160.55,160.45,160.47,3405.0,153.682,153.7299,153.6342,153.6533,3405.0
2019-10-21 12:35:00,160.45,160.57,160.4,160.57,11713.0,153.6342,153.7491,153.5863,153.7491,11713.0
2019-10-21 12:40:00,160.51,160.53,160.5,160.52,1029.0,153.6916,153.7108,153.682,153.7012,1029.0
2019-10-21 12:45:00,160.5,160.57,160.48,160.57,2960.0,153.682,153.7491,153.6629,153.7491,2960.0
2019-10-21 12:50:00,160.66,160.68,160.64,160.67,19950.0,153.8353,153.8544,153.8161,153.8448,19950.0
2019-10-21 12:55:00,160.64,160.64,160.48,160.48,1550.0,153.8161,153.8161,153.6629,153.6629,1550.0
2019-10-21 13:00:00,160.49,160.7,160.49,160.7,2800.0,153.6725,153.8736,153.6725,153.8736,2800.0
2019-10-21 13:05:00,160.68,160.69,160.53,160.57,3666.0,153.8544,153.864,153.7108,153.7491,3666.0
2019-10-21 13:10:00,160.56,160.66,160.52,160.66,4000.0,153.7395,153.8353,153.7012,153.8353,4000.0
2019-10-21 13:15:00,160.66,160.66,160.55,160.6,2300.0,153.8353,153.8353,153.7299,153.7778,2300.0
2019-10-21 13:20:00,160.63,160.63,160.55,160.59,4762.0,153.8065,153.8065,153.7299,153.7682,4762.0
2019-10-21 13:25:00,160.58,160.83,160.57,160.81,6906.0,153.7586,153.998,153.7491,153.9789,6906.0
2019-10-21 13:30:00,160.79,160.87,160.76,160.84,2520.0,153.9597,154.0363,153.931,154.0076,2520.0
2019-10-21 13:35:00,160.82,160.96,160.8,160.95,4498.0,153.9885,154.1225,153.9693,154.1129,4498.0
2019-10-21 13:40:00,160.92,160.93,160.88,160.93,1017.0,154.0842,154.0938,154.0459,154.0938,1017.0
2019-10-21 13:45:00,160.9,160.91,160.79,160.79,3441.0,154.0651,154.0746,153.9597,153.9597,3441.0
2019-10-21 13:50:00,160.81,160.84,160.64,160.67,3233.0,153.9789,154.0076,153.8161,153.8448,3233.0
2019-10-21 13:55:00,160.65,160.73,160.65,160.68,3958.0,153.8257,153.9023,153.8257,153.8544,3958.0
2019-10-21 14:00:00,160.71,160.92,160.7,160.87,2618.0,153.8831,154.0842,153.8736,154.0363,2618.0
2019-10-21 14:05:00,160.84,160.96,160.84,160.96,4429.0,154.0076,154.1225,154.0076,154.1225,4429.0
2019-10-21 14:10:00,160.93,160.93,160.85,160.85,3500.0,154.0938,154.0938,154.0172,154.0172,3500.0
2019-10-21 14:15:00,160.86,160.88,160.77,160.78,3825.0,154.0268,154.0459,153.9406,153.9502,3825.0
2019-10-21 14:20:00,160.8,160.82,160.74,160.78,10088.0,153.9693,153.9885,153.9119,153.9502,10088.0
2019-10-21 14:25:00,160.8,161.0,160.8,160.95,19819.0,153.9693,154.1608,153.9693,154.1129,19819.0
2019-10-21 14:30:00,160.96,161.0,160.89,160.89,4752.0,154.1225,154.1608,154.0555,154.0555,4752.0
2019-10-21 14:35:00,160.92,161.06,160.92,161.0,3400.0,154.0842,154.2183,154.0842,154.1608,3400.0
2019-10-21 14:40:00,161.0,161.07,160.92,160.92,3407.0,154.1608,154.2278,154.0842,154.0842,3407.0
2019-10-21 14:45:00,160.95,160.95,160.87,160.88,4200.0,154.1129,154.1129,154.0363,154.0459,4200.0
2019-10-21 14:50:00,160.88,160.97,160.85,160.92,7338.0,154.0459,154.1321,154.0172,154.0842,7338.0
2019-10-21 14:55:00,160.9,161.05,160.9,161.04,5401.0,154.0651,154.2087,154.0651,154.1991,5401.0
2019-10-21 15:00:00,161.03,161.1,161.0,161.03,6300.0,154.1895,154.2566,154.1608,154.1895,6300.0
2019-10-21 15:05:00,161.03,161.03,160.9,160.9,4812.0,154.1895,154.1895,154.0651,154.0651,4812.0
2019-10-21 15:10:00,160.91,161.1,160.91,161.09,4400.0,154.0746,154.2566,154.0746,154.247,4400.0
2019-10-21 15:15:00,161.1,161.11,161.04,161.04,5339.0,154.2566,154.2661,154.1991,154.1991,5339.0
2019-10-21 15:20:00,161.05,161.05,160.97,161.0,5755.0,154.2087,154.2087,154.1321,154.1608,5755.0
2019-10-21 15:25:00,160.99,161.13,160.99,161.07,7089.0,154.1512,154.2853,154.1512,154.2278,7089.0
2019-10-21 15:30:00,161.06,161.13,161.06,161.09,7515.0,154.2183,154.2853,154.2183,154.247,7515.0
2019-10-21 15:35:00,161.07,161.09,160.99,161.08,16506.0,154.2278,154.247,154.1512,154.2374,16506.0
2019-10-21 15:40:00,161.04,161.16,161.04,161.09,7320.0,154.1991,154.314,154.1991,154.247,7320.0
2019-10-21 15:45:00,161.08,161.16,161.08,161.13,16015.0,154.2374,154.314,154.2374,154.2853,16015.0
2019-10-21 15:50:00,161.13,161.23,161.06,161.14,19414.0,154.2853,154.381,154.2183,154.2949,19414.0
2019-10-21 15:55:00,161.16,161.44,161.1,161.32,58101.0,154.314,154.5821,154.2566,154.4672,58101.0
2019-10-22 09:30:00,161.35,161.96,161.35,161.88,47195.0,154.4959,155.08,154.4959,155.0034,47195.0
2019-10-22 09:35:00,161.96,162.18,161.52,161.83,5916.0,155.08,155.2907,154.6587,154.9555,5916.0
2019-10-22 09:40:00,162.09,162.12,161.89,161.94,26912.0,155.2045,155.2332,155.013,155.0609,26912.0
2019-10-22 09:45:00,161.97,162.18,161.8,162.11,50462.0,155.0896,155.2907,154.9268,155.2237,50462.0
2019-10-22 09:50:00,162.15,162.34,161.7,161.78,4983.0,155.262,155.4439,154.8311,154.9077,4983.0
2019-10-22 09:55:00,161.57,161.8,161.48,161.6,10062.0,154.7066,154.9268,154.6204,154.7353,10062.0
2019-10-22 10:00:00,161.56,161.96,161.56,161.57,25532.0,154.697,155.08,154.697,154.7066,25532.0
2019-10-22 10:05:00,161.52,161.65,161.23,161.23,33649.0,154.6587,154.7832,154.381,154.381,33649.0
2019-10-22 10:10:00,161.08,161.14,160.8,160.89,15841.0,154.2374,154.2949,153.9693,154.0555,15841.0
2019-10-22 10:15:00,160.86,160.89,160.69,160.88,1331.0,154.0268,154.0555,153.864,154.0459,1331.0
2019-10-22 10:20:00,160.86,161.0,160.8,161.0,31728.0,154.0268,154.1608,153.9693,154.1608,31728.0
2019-10-22 10:25:00,161.04,161.1,160.89,160.89,5558.0,154.1991,154.2566,154.0555,154.0555,5558.0
2019-10-22 10:30:00,160.94,161.09,160.83,160.83,16665.0,154.1034,154.247,153.998,153.998,16665.0
2019-10-22 10:35:00,160.85,161.01,160.8,161.01,38012.0,154.0172,154.1704,153.9693,154.1704,38012.0
2019-10-22 10:40:00,161.05,161.25,161.0,161.09,7700.0,154.2087,154.4002,154.1608,154.247,7700.0
2019-10-22 10:45:00,161.07,161.17,160.75,160.87,11378.0,154.2278,154.3236,153.9214,154.0363,11378.0
2019-10-22 10:50:00,160.91,161.03,160.91,161.01,6609.0,154.0746,154.1895,154.0746,154.1704,6609.0
2019-10-22 10:55:00,161.03,161.03,160.87,160.94,30359.0,154.1895,154.1895,154.0363,154.1034,30359.0
2019-10-22 11:00:00,160.93,161.02,160.66,160.66,44661.0,154.0938,154.18,153.8353,153.8353,44661.0
2019-10-22 11:05:00,160.69,160.9,160.66,160.84,10505.0,153.864,154.0651,153.8353,154.0076,10505.0
2019-10-22 11:10:00,160.8,160.8,160.34,160.38,2774.0,153.9693,153.9693,153.5288,153.5671,2774.0
2019-10-22 11:15:00,160.45,160.48,160.37,160.4,3213.0,153.6342,153.6629,153.5576,153.5863,3213.0
2019-10-22 11:20:00,160.35,160.38,160.06,160.07,2500.0,153.5384,153.5671,153.2607,153.2703,2500.0
2019-10-22 11:25:00,160.02,160.02,159.65,159.75,39838.0,153.2224,153.2224,152.8682,152.9639,39838.0
2019-10-22 11:30:00,159.75,159.81,159.66,159.78,5951.0,152.9639,153.0214,152.8777,152.9926,5951.0
2019-10-22 11:35:00,159.81,160.05,159.81,159.9,52768.0,153.0214,153.2512,153.0214,153.1075,52768.0
2019-10-22 11:40:00,159.88,159.96,159.87,159.96,6103.0,153.0884,153.165,153.0788,153.165,6103.0
2019-10-22 11:45:00,159.99,159.99,159.81,159.85,1500.0,153.1937,153.1937,153.0214,153.0597,1500.0
2019-10-22 11:50:00,159.7,159.7,159.51,159.57,5000.0,152.916,152.916,152.7341,152.7916,5000.0
2019-10-22 11:55:00,159.4,159.4,158.91,159.0,20571.0,152.6288,152.6288,152.1596,152.2458,20571.0
2019-10-22 12:00:00,158.99,159.08,158.81,159.08,5214.0,152.2362,152.3224,152.0638,152.3224,5214.0
2019-10-22 12:05:00,159.06,159.17,158.91,159.06,4705.0,152.3032,152.4085,152.1596,152.3032,4705.0
2019-10-22 12:10:00,159.02,159.08,158.92,159.02,11833.0,152.2649,152.3224,152.1692,152.2649,11833.0
2019-10-22 12:15:00,159.03,159.04,158.9,158.9,24200.0,152.2745,152.2841,152.15,152.15,24200.0
2019-10-22 12:20:00,158.99,159.06,158.79,158.8,14850.0,152.2362,152.3032,152.0447,152.0543,14850.0
2019-10-22 12:25:00,158.82,158.92,158.72,158.75,18025.0,152.0734,152.1692,151.9777,152.0064,18025.0
2019-10-22 12:30:00,158.77,159.0,158.74,159.0,7184.0,152.0255,152.2458,151.9968,152.2458,7184.0
2019-10-22 12:35:00,158.98,159.04,158.92,158.96,11817.0,152.2266,152.2841,152.1692,152.2075,11817.0
2019-10-22 12:40:00,158.93,159.09,158.92,159.06,3370.0,152.1787,152.3319,152.1692,152.3032,3370.0
2019-10-22 12:45:00,159.06,159.27,159.06,159.26,23444.0,152.3032,152.5043,152.3032,152.4947,23444.0
2019-10-22 12:50:00,159.26,159.49,159.23,159.48,7350.0,152.4947,152.715,152.466,152.7054,7350.0
2019-10-22 12:55:00,159.46,159.61,159.46,159.61,6200.0,152.6862,152.8299,152.6862,152.8299,6200.0
2019-10-22 13:00:00,159.59,159.63,159.51,159.55,6727.0,152.8107,152.849,152.7341,152.7724,6727.0
2019-10-22 13:05:00,159.58,159.68,159.57,159.6,4255.0,152.8011,152.8969,152.7916,152.8203,4255.0
2019-10-22 13:10:00,159.61,159.61,159.46,159.5,7650.0,152.8299,152.8299,152.6862,152.7245,7650.0
2019-10-22 13:15:00,159.45,159.45,159.29,159.31,3810.0,152.6767,152.6767,152.5234,152.5426,3810.0
2019-10-22 13:20:00,159.34,159.36,159.21,159.22,44327.0,152.5713,152.5905,152.4468,152.4564,44327.0
2019-10-22 13:25:00,159.2,159.27,159.13,159.14,13862.0,152.4373,152.5043,152.3702,152.3798,13862.0
2019-10-22 13:30:00,159.15,159.15,158.88,159.0,45202.0,152.3894,152.3894,152.1309,152.2458,45202.0
2019-10-22 13:35:00,159.0,159.03,158.92,158.97,21132.0,152.2458,152.2745,152.1692,152.217,21132.0
2019-10-22 13:40:00,158.99,159.02,158.86,158.87,15952.0,152.2362,152.2649,152.1117,152.1213,15952.0
2019-10-22 13:45:00,158.85,158.86,158.45,158.46,13080.0,152.1021,152.1117,151.7191,151.7287,13080.0
2019-10-22 13:50:00,158.39,158.44,158.06,158.06,56652.0,151.6617,151.7096,151.3457,151.3457,56652.0
2019-10-22 13:55:00,158.03,158.03,157.68,157.68,20416.0,151.317,151.317,150.9818,150.9818,20416.0
2019-10-22 14:00:00,157.65,157.65,157.25,157.27,45288.0,150.9531,150.9531,150.5701,150.5893,45288.0
2019-10-22 14:05:00,157.23,157.35,156.92,156.92,24846.0,150.551,150.6659,150.2541,150.2541,24846.0
2019-10-22 14:10:00,156.89,157.23,156.83,157.23,26207.0,150.2254,150.551,150.1679,150.551,26207.0
2019-10-22 14:15:00,157.21,157.49,157.19,157.36,26352.0,150.5318,150.7999,150.5127,150.6754,26352.0
2019-10-22 14:20:00,157.41,157.49,157.23,157.27,33416.0,150.7233,150.7999,150.551,150.5893,33416.0
2019-10-22 14:25:00,157.3,157.57,157.25,157.28,9539.0,150.618,150.8765,150.5701,150.5988,9539.0
2019-10-22 14:30:00,157.3,157.36,156.96,157.17,38366.0,150.618,150.6754,150.2924,150.4935,38366.0
2019-10-22 14:35:00,157.17,157.2,157.0,157.13,24079.0,150.4935,150.5222,150.3307,150.4552,24079.0
2019-10-22 14:40:00,157.09,157.09,156.78,156.81,23450.0,150.4169,150.4169,150.1201,150.1488,23450.0
2019-10-22 14:45:00,156.8,156.81,156.41,156.49,101499.0,150.1392,150.1488,149.7658,149.8424,101499.0
2019-10-22 14:50:00,156.44,156.48,156.25,156.42,8525.0,149.7945,149.8328,149.6126,149.7754,8525.0
2019-10-22 14:55:00,156.42,156.59,156.34,156.44,25177.0,149.7754,149.9381,149.6988,149.7945,25177.0
2019-10-22 15:00:00,156.46,156.59,156.21,156.25,20628.0,149.8137,149.9381,149.5743,149.6126,20628.0
2019-10-22 15:05:00,156.22,156.41,156.1,156.18,11334.0,149.5839,149.7658,149.469,149.5456,11334.0
2019-10-22 15:10:00,156.14,156.14,155.9,155.94,14006.0,149.5073,149.5073,149.2775,149.3158,14006.0
2019-10-22 15:15:00,155.95,156.06,155.78,155.83,14279.0,149.3253,149.4307,149.1626,149.2104,14279.0
2019-10-22 15:20:00,155.84,156.08,155.78,155.92,13381.0,149.22,149.4498,149.1626,149.2966,13381.0
2019-10-22 15:25:00,155.91,156.01,155.81,155.96,14208.0,149.287,149.3828,149.1913,149.3349,14208.0
2019-10-22 15:30:00,155.95,156.18,155.9,156.05,34211.0,149.3253,149.5456,149.2775,149.4211,34211.0
2019-10-22 15:35:00,156.06,156.22,155.81,155.81,31815.0,149.4307,149.5839,149.1913,149.1913,31815.0
2019-10-22 15:40:00,155.81,155.81,155.41,155.44,37163.0,149.1913,149.1913,148.8083,148.837,37163.0
2019-10-22 15:45:00,155.47,155.5,155.17,155.28,39338.0,148.8657,148.8944,148.5785,148.6838,39338.0
2019-10-22 15:50:00,155.26,155.3,155.06,155.18,86378.0,148.6646,148.7029,148.4731,148.588,86378.0
2019-10-22 15:55:00,155.18,155.38,154.94,155.15,136148.0,148.588,148.7795,148.3582,148.5593,136148.0
2019-10-23 09:30:00,155.17,155.46,154.53,155.0,51927.0,148.5785,148.8561,147.9656,148.4157,51927.0
2019-10-23 09:35:00,154.9,155.87,154.9,155.78,9999.0,148.3199,149.2487,148.3199,149.1626,9999.0
2019-10-23 09:40:00,155.72,156.57,155.72,156.21,28533.0,149.1051,149.919,149.1051,149.5743,28533.0
2019-10-23 09:45:00,156.14,156.46,155.91,155.92,7412.0,149.5073,149.8137,149.287,149.2966,7412.0
2019-10-23 09:50:00,155.85,156.51,155.85,156.31,16888.0,149.2296,149.8615,149.2296,149.67,16888.0
2019-10-23 09:55:00,156.25,156.52,156.03,156.19,6690.0,149.6126,149.8711,149.4019,149.5551,6690.0
2019-10-23 10:00:00,156.16,156.58,156.13,156.37,22454.0,149.5264,149.9286,149.4977,149.7275,22454.0
2019-10-23 10:05:00,156.42,156.49,156.08,156.15,3353.0,149.7754,149.8424,149.4498,149.5168,3353.0
2019-10-23 10:10:00,156.11,156.27,156.0,156.09,18108.0,149.4785,149.6317,149.3732,149.4594,18108.0
2019-10-23 10:15:00,156.14,156.25,156.0,156.07,5635.0,149.5073,149.6126,149.3732,149.4402,5635.0
2019-10-23 10:20:00,156.02,156.22,155.99,155.99,3859.0,149.3924,149.5839,149.3636,149.3636,3859.0
2019-10-23 10:25:00,155.97,156.11,155.85,156.1,10071.0,149.3445,149.4785,149.2296,149.469,10071.0
2019-10-23 10:30:00,156.1,156.15,155.95,155.95,16869.0,149.469,149.5168,149.3253,149.3253,16869.0
2019-10-23 10:35:00,155.9,155.98,155.67,155.81,3823.0,149.2775,149.3541,149.0572,149.1913,3823.0
2019-10-23 10:40:00,155.82,156.06,155.73,155.93,10144.0,149.2009,149.4307,149.1147,149.3062,10144.0
2019-10-23 10:45:00,155.9,156.23,155.9,156.09,12059.0,149.2775,149.5934,149.2775,149.4594,12059.0
2019-10-23 10:50:00,156.06,156.17,155.94,156.09,10409.0,149.4307,149.536,149.3158,149.4594,10409.0
2019-10-23 10:55:00,156.12,156.19,156.04,156.14,5118.0,149.4881,149.5551,149.4115,149.5073,5118.0
2019-10-23 11:00:00,156.07,156.17,155.96,156.08,5902.0,149.4402,149.536,149.3349,149.4498,5902.0
2019-10-23 11:05:00,156.07,156.2,155.88,155.94,8420.0,149.4402,149.5647,149.2583,149.3158,8420.0
2019-10-23 11:10:00,155.91,156.28,155.9,156.25,23398.0,149.287,149.6413,149.2775,149.6126,23398.0
2019-10-23 11:15:00,156.27,156.68,156.27,156.61,26193.0,149.6317,150.0243,149.6317,149.9573,26193.0
2019-10-23 11:20:00,156.59,156.68,156.52,156.58,8100.0,149.9381,150.0243,149.8711,149.9286,8100.0
2019-10-23 11:25:00,156.62,156.85,156.62,156.76,6600.0,149.9669,150.1871,149.9669,150.1009,6600.0
2019-10-23 11:30:00,156.78,156.81,156.47,156.54,5435.0,150.1201,150.1488,149.8232,149.8903,5435.0
2019-10-23 11:35:00,156.59,156.61,156.47,156.51,6099.0,149.9381,149.9573,149.8232,149.8615,6099.0
2019-10-23 11:40:00,156.55,156.63,156.44,156.51,4300.0,149.8998,149.9764,149.7945,149.8615,4300.0
2019-10-23 11:45:00,156.5,156.52,156.35,156.35,16145.0,149.852,149.8711,149.7083,149.7083,16145.0
2019-10-23 11:50:00,156.38,156.42,156.07,156.12,33056.0,149.7371,149.7754,149.4402,149.4881,33056.0
2019-10-23 11:55:00,156.14,156.19,155.93,155.98,36582.0,149.5073,149.5551,149.3062,149.3541,36582.0
2019-10-23 12:00:00,155.98,155.98,155.78,155.87,34403.0,149.3541,149.3541,149.1626,149.2487,34403.0
2019-10-23 12:05:00,155.84,155.84,155.53,155.53,15529.0,149.22,149.22,148.9232,148.9232,15529.0
2019-10-23 12:10:00,155.53,155.58,155.38,155.49,6437.0,148.9232,148.971,148.7795,148.8849,6437.0
2019-10-23 12:15:00,155.49,155.52,155.24,155.36,6992.0,148.8849,148.9136,148.6455,148.7604,6992.0
2019-10-23 12:20:00,155.32,155.32,155.15,155.27,3665.0,148.7221,148.7221,148.5593,148.6742,3665.0
2019-10-23 12:25:00,155.35,155.41,155.15,155.29,5316.0,148.7508,148.8083,148.5593,148.6934,5316.0
2019-10-23 12:30:00,155.3,155.42,155.29,155.42,7974.0,148.7029,148.8178,148.6934,148.8178,7974.0
2019-10-23 12:35:00,155.41,155.48,155.29,155.48,11549.0,148.8083,148.8753,148.6934,148.8753,11549.0
2019-10-23 12:40:00,155.48,155.48,155.31,155.45,11942.0,148.8753,148.8753,148.7125,148.8466,11942.0
2019-10-23 12:45:00,155.44,155.5,155.34,155.41,28064.0,148.837,148.8944,148.7412,148.8083,28064.0
2019-10-23 12:50:00,155.42,155.68,155.4,155.67,170288.0,148.8178,149.0668,148.7987,149.0572,170288.0
2019-10-23 12:55:00,155.62,155.64,155.38,155.49,48142.0,149.0093,149.0285,148.7795,148.8849,48142.0
2019-10-23 13:00:00,155.48,155.87,155.4,155.85,39945.0,148.8753,149.2487,148.7987,149.2296,39945.0
2019-10-23 13:05:00,155.87,155.93,155.83,155.88,10169.0,149.2487,149.3062,149.2104,149.2583,10169.0
2019-10-23 13:10:00,155.88,156.0,155.82,155.9,6014.0,149.2583,149.3732,149.2009,149.2775,6014.0
2019-10-23 13:15:00,155.93,156.05,155.93,156.0,5500.0,149.3062,149.4211,149.3062,149.3732,5500.0
2019-10-23 13:20:00,156.02,156.14,156.02,156.02,4000.0,149.3924,149.5073,149.3924,149.3924,4000.0
2019-10-23 13:25:00,156.01,156.01,155.83,155.83,4637.0,149.3828,149.3828,149.2104,149.2104,4637.0
2019-10-23 13:30:00,155.83,155.84,155.6,155.64,6636.0,149.2104,149.22,148.9902,149.0285,6636.0
2019-10-23 13:35:00,155.61,155.92,155.6,155.86,11330.0,148.9998,149.2966,148.9902,149.2392,11330.0
2019-10-23 13:40:00,155.9,156.03,155.9,156.0,4763.0,149.2775,149.4019,149.2775,149.3732,4763.0
2019-10-23 13:45:00,155.95,155.96,155.82,155.83,4859.0,149.3253,149.3349,149.2009,149.2104,4859.0
2019-10-23 13:50:00,155.85,155.98,155.85,155.88,2794.0,149.2296,149.3541,149.2296,149.2583,2794.0
2019-10-23 13:55:00,155.89,155.96,155.83,155.96,5528.0,149.2679,149.3349,149.2104,149.3349,5528.0
2019-10-23 14:00:00,155.96,155.96,155.57,155.64,9776.0,149.3349,149.3349,148.9615,149.0285,9776.0
2019-10-23 14:05:00,155.63,155.79,155.62,155.77,3351.0,149.0189,149.1721,149.0093,149.153,3351.0
2019-10-23 14:10:00,155.74,155.79,155.63,155.64,9470.0,149.1242,149.1721,149.0189,149.0285,9470.0
2019-10-23 14:15:00,155.64,155.64,155.27,155.29,18642.0,149.0285,149.0285,148.6742,148.6934,18642.0
2019-10-23 14:20:00,155.3,155.33,155.15,155.15,12116.0,148.7029,148.7317,148.5593,148.5593,12116.0
2019-10-23 14:25:00,155.15,155.36,155.12,155.36,15087.0,148.5593,148.7604,148.5306,148.7604,15087.0
2019-10-23 14:30:00,155.36,155.4,155.18,155.35,52548.0,148.7604,148.7987,148.588,148.7508,52548.0
2019-10-23 14:35:00,155.36,155.37,155.0,155.03,17664.0,148.7604,148.77,148.4157,148.4444,17664.0
2019-10-23 14:40:00,155.02,155.18,155.02,155.13,7400.0,148.4348,148.588,148.4348,148.5402,7400.0
2019-10-23 14:45:00,155.15,155.34,155.14,155.26,78905.0,148.5593,148.7412,148.5497,148.6646,78905.0
2019-10-23 14:50:00,155.24,155.26,155.06,155.18,8808.0,148.6455,148.6646,148.4731,148.588,8808.0
2019-10-23 14:55:00,155.18,155.33,155.17,155.33,11177.0,148.588,148.7317,148.5785,148.7317,11177.0
2019-10-23 15:00:00,155.3,155.58,155.29,155.52,23186.0,148.7029,148.971,148.6934,148.9136,23186.0
2019-10-23 15:05:00,155.53,155.53,155.43,155.45,16282.0,148.9232,148.9232,148.8274,148.8466,16282.0
2019-10-23 15:10:00,155.47,155.47,155.26,155.28,7446.0,148.8657,148.8657,148.6646,148.6838,7446.0
2019-10-23 15:15:00,155.27,155.29,155.21,155.28,10994.0,148.6742,148.6934,148.6168,148.6838,10994.0
2019-10-23 15:20:00,155.27,155.49,155.25,155.4,40147.0,148.6742,148.8849,148.6551,148.7987,40147.0
2019-10-23 15:25:00,155.42,155.51,155.41,155.48,30632.0,148.8178,148.904,148.8083,148.8753,30632.0
2019-10-23 15:30:00,155.51,155.77,155.5,155.65,27828.0,148.904,149.153,148.8944,149.0381,27828.0
2019-10-23 15:35:00,155.64,155.64,155.46,155.48,26113.0,149.0285,149.0285,148.8561,148.8753,26113.0
2019-10-23 15:40:00,155.48,155.84,155.48,155.84,14461.0,148.8753,149.22,148.8753,149.22,14461.0
2019-10-23 15:45:00,155.85,155.96,155.8,155.8,30026.0,149.2296,149.3349,149.1817,149.1817,30026.0
2019-10-23 15:50:00,155.81,155.95,155.74,155.95,80173.0,149.1913,149.3253,149.1242,149.3253,80173.0
2019-10-23 15:55:00,155.95,156.55,155.94,156.31,177183.0,149.3253,149.8998,149.3158,149.67,177183.0
2019-10-24 09:30:00,157.3,158.27,157.3,157.97,12666.0,150.618,151.5468,150.618,151.2595,12666.0
2019-10-24 09:35:00,158.22,158.82,158.12,158.68,10597.0,151.4989,152.0734,151.4031,151.9394,10597.0
2019-10-24 09:40:00,158.7,159.1,158.7,159.0,4818.0,151.9585,152.3415,151.9585,152.2458,4818.0
2019-10-24 09:45:00,159.05,159.75,159.05,159.75,3000.0,152.2936,152.9639,152.2936,152.9639,3000.0
2019-10-24 09:50:00,159.75,159.92,159.57,159.62,8950.0,152.9639,153.1267,152.7916,152.8394,8950.0
2019-10-24 09:55:00,159.5,159.63,158.92,159.09,5859.0,152.7245,152.849,152.1692,152.3319,5859.0
2019-10-24 10:00:00,158.99,159.35,158.87,159.24,7763.0,152.2362,152.5809,152.1213,152.4756,7763.0
2019-10-24 10:05:00,159.18,159.59,159.05,159.59,3420.0,152.4181,152.8107,152.2936,152.8107,3420.0
2019-10-24 10:10:00,159.64,159.64,159.14,159.28,2900.0,152.8586,152.8586,152.3798,152.5139,2900.0
2019-10-24 10:15:00,159.27,159.48,159.2,159.27,2900.0,152.5043,152.7054,152.4373,152.5043,2900.0
2019-10-24 10:20:00,159.45,159.59,159.35,159.53,5620.0,152.6767,152.8107,152.5809,152.7533,5620.0
2019-10-24 10:25:00,159.52,159.6,159.37,159.52,6186.0,152.7437,152.8203,152.6,152.7437,6186.0
2019-10-24 10:30:00,159.56,159.94,159.56,159.85,14529.0,152.782,153.1458,152.782,153.0597,14529.0
2019-10-24 10:35:00,159.9,160.11,159.84,159.89,7569.0,153.1075,153.3086,153.0501,153.098,7569.0
2019-10-24 10:40:00,159.84,160.05,159.84,159.98,4400.0,153.0501,153.2512,153.0501,153.1841,4400.0
2019-10-24 10:45:00,159.99,160.05,159.93,160.01,3908.0,153.1937,153.2512,153.1363,153.2129,3908.0
2019-10-24 10:50:00,160.03,160.17,159.95,160.17,14608.0,153.232,153.3661,153.1554,153.3661,14608.0
2019-10-24 10:55:00,160.11,160.32,160.09,160.11,12371.0,153.3086,153.5097,153.2895,153.3086,12371.0
2019-10-24 11:00:00,160.13,160.29,159.99,160.14,19075.0,153.3278,153.481,153.1937,153.3373,19075.0
2019-10-24 11:05:00,160.23,160.24,159.98,160.09,3006.0,153.4235,153.4331,153.1841,153.2895,3006.0
2019-10-24 11:10:00,160.13,160.25,160.08,160.08,5231.0,153.3278,153.4427,153.2799,153.2799,5231.0
2019-10-24 11:15:00,160.13,160.15,159.84,159.92,6072.0,153.3278,153.3469,153.0501,153.1267,6072.0
2019-10-24 11:20:00,159.87,160.06,159.82,160.06,1960.0,153.0788,153.2607,153.0309,153.2607,1960.0
2019-10-24 11:25:00,160.09,160.22,160.03,160.13,4500.0,153.2895,153.4139,153.232,153.3278,4500.0
2019-10-24 11:30:00,160.21,160.61,160.21,160.48,37360.0,153.4044,153.7874,153.4044,153.6629,37360.0
2019-10-24 11:35:00,160.45,160.89,160.45,160.84,9188.0,153.6342,154.0555,153.6342,154.0076,9188.0
2019-10-24 11:40:00,160.8,160.83,160.57,160.72,8460.0,153.9693,153.998,153.7491,153.8927,8460.0
2019-10-24 11:45:00,160.68,160.78,160.48,160.63,13816.0,153.8544,153.9502,153.6629,153.8065,13816.0
2019-10-24 11:50:00,160.67,160.81,160.47,160.76,17265.0,153.8448,153.9789,153.6533,153.931,17265.0
2019-10-24 11:55:00,160.75,160.92,160.63,160.9,7844.0,153.9214,154.0842,153.8065,154.0651,7844.0
2019-10-24 12:00:00,160.88,161.22,160.87,161.12,13325.0,154.0459,154.3715,154.0363,154.2757,13325.0
2019-10-24 12:05:00,161.16,161.2,160.88,160.97,8097.0,154.314,154.3523,154.0459,154.1321,8097.0
2019-10-24 12:10:00,160.95,160.95,160.72,160.77,3877.0,154.1129,154.1129,153.8927,153.9406,3877.0
2019-10-24 12:15:00,160.69,160.73,160.48,160.73,3033.0,153.864,153.9023,153.6629,153.9023,3033.0
2019-10-24 12:20:00,160.81,160.81,160.53,160.65,3187.0,153.9789,153.9789,153.7108,153.8257,3187.0
2019-10-24 12:25:00,160.74,160.89,160.69,160.85,3419.0,153.9119,154.0555,153.864,154.0172,3419.0
2019-10-24 12:30:00,160.82,160.82,160.55,160.68,6605.0,153.9885,153.9885,153.7299,153.8544,6605.0
2019-10-24 12:35:00,160.62,160.76,160.6,160.76,2023.0,153.797,153.931,153.7778,153.931,2023.0
2019-10-24 12:40:00,160.78,160.94,160.76,160.81,3668.0,153.9502,154.1034,153.931,153.9789,3668.0
2019-10-24 12:45:00,160.85,160.97,160.83,160.94,1383.0,154.0172,154.1321,153.998,154.1034,1383.0
2019-10-24 12:50:00,160.94,160.96,160.78,160.78,2728.0,154.1034,154.1225,153.9502,153.9502,2728.0
2019-10-24 12:55:00,160.83,160.9,160.63,160.63,3600.0,153.998,154.0651,153.8065,153.8065,3600.0
2019-10-24 13:00:00,160.61,160.66,160.53,160.53,1927.0,153.7874,153.8353,153.7108,153.7108,1927.0
2019-10-24 13:05:00,160.5,160.52,160.27,160.27,4979.0,153.682,153.7012,153.4618,153.4618,4979.0
2019-10-24 13:10:00,160.35,160.44,160.25,160.41,7746.0,153.5384,153.6246,153.4427,153.5959,7746.0
2019-10-24 13:15:00,160.42,160.43,160.22,160.3,3590.0,153.6054,153.615,153.4139,153.4905,3590.0
2019-10-24 13:20:00,160.28,160.35,160.25,160.28,3989.0,153.4714,153.5384,153.4427,153.4714,3989.0
2019-10-24 13:25:00,160.26,160.29,160.24,160.24,4747.0,153.4522,153.481,153.4331,153.4331,4747.0
2019-10-24 13:30:00,160.24,160.24,159.94,159.94,13979.0,153.4331,153.4331,153.1458,153.1458,13979.0
2019-10-24 13:35:00,159.94,160.14,159.93,160.14,6917.0,153.1458,153.3373,153.1363,153.3373,6917.0
2019-10-24 13:40:00,160.09,160.15,160.04,160.12,14661.0,153.2895,153.3469,153.2416,153.3182,14661.0
2019-10-24 13:45:00,160.13,160.15,160.06,160.09,14507.0,153.3278,153.3469,153.2607,153.2895,14507.0
2019-10-24 13:50:00,160.05,160.07,160.0,160.07,25562.0,153.2512,153.2703,153.2033,153.2703,25562.0
2019-10-24 13:55:00,160.06,160.1,160.02,160.09,5722.0,153.2607,153.299,153.2224,153.2895,5722.0
2019-10-24 14:00:00,160.09,160.31,160.04,160.24,15833.0,153.2895,153.5001,153.2416,153.4331,15833.0
2019-10-24 14:05:00,160.24,160.37,160.24,160.32,5287.0,153.4331,153.5576,153.4331,153.5097,5287.0
2019-10-24 14:10:00,160.3,160.36,160.27,160.28,11569.0,153.4905,153.548,153.4618,153.4714,11569.0
2019-10-24 14:15:00,160.29,160.37,160.27,160.37,6925.0,153.481,153.5576,153.4618,153.5576,6925.0
2019-10-24 14:20:00,160.36,160.59,160.36,160.56,3874.0,153.548,153.7682,153.548,153.7395,3874.0
2019-10-24 14:25:00,160.53,160.61,160.45,160.58,7131.0,153.7108,153.7874,153.6342,153.7586,7131.0
2019-10-24 14:30:00,160.58,160.84,160.58,160.79,26589.0,153.7586,154.0076,153.7586,153.9597,26589.0
2019-10-24 14:35:00,160.81,160.85,160.76,160.8,5636.0,153.9789,154.0172,153.931,153.9693,5636.0
2019-10-24 14:40:00,160.81,160.87,160.75,160.75,6313.0,153.9789,154.0363,153.9214,153.9214,6313.0
2019-10-24 14:45:00,160.73,160.76,160.65,160.7,9402.0,153.9023,153.931,153.8257,153.8736,9402.0
2019-10-24 14:50:00,160.67,160.79,160.67,160.72,4334.0,153.8448,153.9597,153.8448,153.8927,4334.0
2019-10-24 14:55:00,160.75,161.08,160.75,161.08,6835.0,153.9214,154.2374,153.9214,154.2374,6835.0
2019-10-24 15:00:00,161.06,161.14,161.0,161.09,33609.0,154.2183,154.2949,154.1608,154.247,33609.0
2019-10-24 15:05:00,161.1,161.14,160.95,160.95,27953.0,154.2566,154.2949,154.1129,154.1129,27953.0
2019-10-24 15:10:00,160.93,161.02,160.73,160.77,8161.0,154.0938,154.18,153.9023,153.9406,8161.0
2019-10-24 15:15:00,160.77,160.77,160.62,160.64,5228.0,153.9406,153.9406,153.797,153.8161,5228.0
2019-10-24 15:20:00,160.62,160.76,160.62,160.71,9504.0,153.797,153.931,153.797,153.8831,9504.0
2019-10-24 15:25:00,160.72,160.84,160.67,160.8,13777.0,153.8927,154.0076,153.8448,153.9693,13777.0
2019-10-24 15:30:00,160.82,160.94,160.79,160.87,16635.0,153.9885,154.1034,153.9597,154.0363,16635.0
2019-10-24 15:35:00,160.88,160.99,160.83,160.96,10474.0,154.0459,154.1512,153.998,154.1225,10474.0
2019-10-24 15:40:00,160.96,161.04,160.93,161.02,19907.0,154.1225,154.1991,154.0938,154.18,19907.0
2019-10-24 15:45:00,161.02,161.32,160.96,161.3,21555.0,154.18,154.4672,154.1225,154.4481,21555.0
2019-10-24 15:50:00,161.3,161.45,161.28,161.43,37244.0,154.4481,154.5917,154.4289,154.5725,37244.0
2019-10-24 15:55:00,161.45,161.56,161.18,161.25,85148.0,154.5917,154.697,154.3332,154.4002,85148.0
2019-10-25 09:30:00,160.75,160.99,159.63,160.16,13584.0,153.9214,154.1512,152.849,153.3565,13584.0
2019-10-25 09:35:00,160.16,160.4,159.95,160.28,6135.0,153.3565,153.5863,153.1554,153.4714,6135.0
2019-10-25 09:40:00,160.27,160.79,160.16,160.64,4906.0,153.4618,153.9597,153.3565,153.8161,4906.0
2019-10-25 09:45:00,160.65,161.19,160.56,161.06,7902.0,153.8257,154.3427,153.7395,154.2183,7902.0
2019-10-25 09:50:00,161.16,161.59,161.05,161.28,7893.0,154.314,154.7257,154.2087,154.4289,7893.0
2019-10-25 09:55:00,161.26,161.36,161.05,161.07,3102.0,154.4098,154.5055,154.2087,154.2278,3102.0
2019-10-25 10:00:00,160.78,161.4,160.78,161.32,4940.0,153.9502,154.5438,153.9502,154.4672,4940.0
2019-10-25 10:05:00,161.34,161.52,161.33,161.47,3318.0,154.4864,154.6587,154.4768,154.6108,3318.0
2019-10-25 10:10:00,161.49,161.9,161.49,161.69,8439.0,154.63,155.0226,154.63,154.8215,8439.0
2019-10-25 10:15:00,161.64,161.64,161.3,161.43,3809.0,154.7736,154.7736,154.4481,154.5725,3809.0
2019-10-25 10:20:00,161.38,161.62,161.23,161.61,3600.0,154.5247,154.7545,154.381,154.7449,3600.0
2019-10-25 10:25:00,161.65,161.65,161.4,161.4,4097.0,154.7832,154.7832,154.5438,154.5438,4097.0
2019-10-25 10:30:00,161.45,161.47,161.24,161.24,3800.0,154.5917,154.6108,154.3906,154.3906,3800.0
2019-10-25 10:35:00,161.19,161.19,161.01,161.1,4158.0,154.3427,154.3427,154.1704,154.2566,4158.0
2019-10-25 10:40:00,161.06,161.06,160.88,160.88,2228.0,154.2183,154.2183,154.0459,154.0459,2228.0
2019-10-25 10:45:00,160.89,161.39,160.86,161.33,4764.0,154.0555,154.5342,154.0268,154.4768,4764.0
2019-10-25 10:50:00,161.41,161.46,161.31,161.4,2400.0,154.5534,154.6013,154.4576,154.5438,2400.0
2019-10-25 10:55:00,161.37,161.38,161.15,161.16,5400.0,154.5151,154.5247,154.3044,154.314,5400.0
2019-10-25 11:00:00,161.13,161.26,161.09,161.2,13538.0,154.2853,154.4098,154.247,154.3523,13538.0
2019-10-25 11:05:00,161.19,161.29,161.03,161.14,8601.0,154.3427,154.4385,154.1895,154.2949,8601.0
2019-10-25 11:10:00,161.11,161.29,161.09,161.22,14938.0,154.2661,154.4385,154.247,154.3715,14938.0
2019-10-25 11:15:00,161.23,161.46,161.17,161.43,7284.0,154.381,154.6013,154.3236,154.5725,7284.0
2019-10-25 11:20:00,161.44,161.52,161.28,161.33,4667.0,154.5821,154.6587,154.4289,154.4768,4667.0
2019-10-25 11:25:00,161.31,161.46,161.29,161.38,3167.0,154.4576,154.6013,154.4385,154.5247,3167.0
2019-10-25 11:30:00,161.37,161.54,161.26,161.54,7331.0,154.5151,154.6779,154.4098,154.6779,7331.0
2019-10-25 11:35:00,161.47,161.47,161.3,161.4,3507.0,154.6108,154.6108,154.4481,154.5438,3507.0
2019-10-25 11:40:00,161.3,161.48,161.25,161.45,9504.0,154.4481,154.6204,154.4002,154.5917,9504.0
2019-10-25 11:45:00,161.49,161.55,161.42,161.55,3300.0,154.63,154.6874,154.563,154.6874,3300.0
2019-10-25 11:50:00,161.52,161.73,161.52,161.66,3583.0,154.6587,154.8598,154.6587,154.7928,3583.0
2019-10-25 11:55:00,161.68,161.68,161.44,161.48,4725.0,154.8119,154.8119,154.5821,154.6204,4725.0
2019-10-25 12:00:00,161.49,161.53,161.17,161.17,6444.0,154.63,154.6683,154.3236,154.3236,6444.0
2019-10-25 12:05:00,161.06,161.13,160.86,160.9,2400.0,154.2183,154.2853,154.0268,154.0651,2400.0
2019-10-25 12:10:00,160.9,160.92,160.87,160.92,3300.0,154.0651,154.0842,154.0363,154.0842,3300.0
2019-10-25 12:15:00,160.91,160.96,160.82,160.89,2588.0,154.0746,154.1225,153.9885,154.0555,2588.0
2019-10-25 12:20:00,160.92,161.0,160.9,161.0,2851.0,154.0842,154.1608,154.0651,154.1608,2851.0
2019-10-25 12:25:00,160.95,161.06,160.95,161.02,1200.0,154.1129,154.2183,154.1129,154.18,1200.0
2019-10-25 12:30:00,161.09,161.18,161.09,161.14,3184.0,154.247,154.3332,154.247,154.2949,3184.0
2019-10-25 12:35:00,161.12,161.24,161.09,161.19,3580.0,154.2757,154.3906,154.247,154.3427,3580.0
2019-10-25 12:40:00,161.2,161.2,161.04,161.07,2200.0,154.3523,154.3523,154.1991,154.2278,2200.0
2019-10-25 12:45:00,161.06,161.08,161.02,161.06,1847.0,154.2183,154.2374,154.18,154.2183,1847.0
2019-10-25 12:50:00,161.09,161.12,160.92,161.02,2686.0,154.247,154.2757,154.0842,154.18,2686.0
2019-10-25 12:55:00,161.03,161.03,160.9,160.9,1500.0,154.1895,154.1895,154.0651,154.0651,1500.0
2019-10-25 13:00:00,160.88,160.98,160.81,160.81,3935.0,154.0459,154.1417,153.9789,153.9789,3935.0
2019-10-25 13:05:00,160.8,160.89,160.72,160.73,1950.0,153.9693,154.0555,153.8927,153.9023,1950.0
2019-10-25 13:10:00,160.75,160.93,160.75,160.9,2804.0,153.9214,154.0938,153.9214,154.0651,2804.0
2019-10-25 13:15:00,160.86,160.97,160.84,160.95,3100.0,154.0268,154.1321,154.0076,154.1129,3100.0
2019-10-25 13:20:00,160.92,160.92,160.72,160.72,1900.0,154.0842,154.0842,153.8927,153.8927,1900.0
2019-10-25 13:25:00,160.76,161.02,160.73,161.0,4341.0,153.931,154.18,153.9023,154.1608,4341.0
2019-10-25 13:30:00,160.95,161.02,160.92,160.94,2819.0,154.1129,154.18,154.0842,154.1034,2819.0
2019-10-25 13:35:00,160.93,160.95,160.84,160.9,4360.0,154.0938,154.1129,154.0076,154.0651,4360.0
2019-10-25 13:40:00,160.84,160.98,160.83,160.98,2100.0,154.0076,154.1417,153.998,154.1417,2100.0
2019-10-25 13:45:00,161.0,161.16,160.95,161.11,10230.0,154.1608,154.314,154.1129,154.2661,10230.0
2019-10-25 13:50:00,161.13,161.21,161.09,161.21,3300.0,154.2853,154.3619,154.247,154.3619,3300.0
2019-10-25 13:55:00,161.27,161.33,161.19,161.19,5100.0,154.4193,154.4768,154.3427,154.3427,5100.0
2019-10-25 14:00:00,161.19,161.25,160.86,160.86,6200.0,154.3427,154.4002,154.0268,154.0268,6200.0
2019-10-25 14:05:00,160.85,160.88,160.78,160.79,2300.0,154.0172,154.0459,153.9502,153.9597,2300.0
2019-10-25 14:10:00,160.81,161.09,160.75,161.07,17660.0,153.9789,154.247,153.9214,154.2278,17660.0
2019-10-25 14:15:00,161.04,161.06,160.98,160.99,8539.0,154.1991,154.2183,154.1417,154.1512,8539.0
2019-10-25 14:20:00,160.99,161.1,160.99,161.02,5738.0,154.1512,154.2566,154.1512,154.18,5738.0
2019-10-25 14:25:00,160.99,161.15,160.99,161.15,17192.0,154.1512,154.3044,154.1512,154.3044,17192.0
2019-10-25 14:30:00,161.14,161.14,160.79,160.79,6058.0,154.2949,154.2949,153.9597,153.9597,6058.0
2019-10-25 14:35:00,160.75,160.96,160.74,160.83,18259.0,153.9214,154.1225,153.9119,153.998,18259.0
2019-10-25 14:40:00,160.83,161.07,160.83,161.02,32432.0,153.998,154.2278,153.998,154.18,32432.0
2019-10-25 14:45:00,161.02,161.04,160.97,161.03,6499.0,154.18,154.1991,154.1321,154.1895,6499.0
2019-10-25 14:50:00,161.06,161.14,160.98,161.14,14626.0,154.2183,154.2949,154.1417,154.2949,14626.0
2019-10-25 14:55:00,161.11,161.35,161.11,161.31,3719.0,154.2661,154.4959,154.2661,154.4576,3719.0
2019-10-25 15:00:00,161.31,161.39,161.31,161.34,6718.0,154.4576,154.5342,154.4576,154.4864,6718.0
2019-10-25 15:05:00,161.32,161.32,161.2,161.25,5652.0,154.4672,154.4672,154.3523,154.4002,5652.0
2019-10-25 15:10:00,161.19,161.26,161.14,161.19,9064.0,154.3427,154.4098,154.2949,154.3427,9064.0
2019-10-25 15:15:00,161.2,161.28,161.19,161.25,6612.0,154.3523,154.4289,154.3427,154.4002,6612.0
2019-10-25 15:20:00,161.26,161.48,161.26,161.43,4858.0,154.4098,154.6204,154.4098,154.5725,4858.0
2019-10-25 15:25:00,161.44,161.46,161.32,161.33,5185.0,154.5821,154.6013,154.4672,154.4768,5185.0
2019-10-25 15:30:00,161.35,161.46,161.33,161.45,9409.0,154.4959,154.6013,154.4768,154.5917,9409.0
2019-10-25 15:35:00,161.44,161.49,161.34,161.36,18891.0,154.5821,154.63,154.4864,154.5055,18891.0
2019-10-25 15:40:00,161.35,161.63,161.29,161.6,18121.0,154.4959,154.764,154.4385,154.7353,18121.0
2019-10-25 15:45:00,161.57,161.63,161.2,161.2,20487.0,154.7066,154.764,154.3523,154.3523,20487.0
2019-10-25 15:50:00,161.24,161.35,161.16,161.26,18164.0,154.3906,154.4959,154.314,154.4098,18164.0
2019-10-25 15:55:00,161.29,161.52,161.26,161.3,44807.0,154.4385,154.6587,154.4098,154.4481,44807.0
2019-10-28 09:30:00,162.16,162.31,162.07,162.07,8566.0,155.2715,155.4152,155.1854,155.1854,8566.0
2019-10-28 09:35:00,162.52,162.56,162.27,162.31,5079.0,155.6162,155.6545,155.3769,155.4152,5079.0
2019-10-28 09:40:00,162.24,162.68,162.24,162.57,5952.0,155.3481,155.7694,155.3481,155.6641,5952.0
2019-10-28 09:45:00,162.43,162.51,162.06,162.07,5818.0,155.5301,155.6067,155.1758,155.1854,5818.0
2019-10-28 09:50:00,161.99,162.03,161.51,161.66,5111.0,155.1088,155.1471,154.6491,154.7928,5111.0
2019-10-28 09:55:00,161.58,161.85,161.55,161.76,5000.0,154.7162,154.9747,154.6874,154.8885,5000.0
2019-10-28 10:00:00,161.83,161.94,161.45,161.62,26204.0,154.9555,155.0609,154.5917,154.7545,26204.0
2019-10-28 10:05:00,161.68,161.68,161.26,161.28,4700.0,154.8119,154.8119,154.4098,154.4289,4700.0
2019-10-28 10:10:00,161.22,161.24,161.0,161.0,5279.0,154.3715,154.3906,154.1608,154.1608,5279.0
2019-10-28 10:15:00,161.0,161.05,160.92,161.01,13600.0,154.1608,154.2087,154.0842,154.1704,13600.0
2019-10-28 10:20:00,160.94,160.94,160.57,160.58,7764.0,154.1034,154.1034,153.7491,153.7586,7764.0
2019-10-28 10:25:00,160.62,160.68,160.27,160.27,6964.0,153.797,153.8544,153.4618,153.4618,6964.0
2019-10-28 10:30:00,160.25,160.47,160.12,160.38,12931.0,153.4427,153.6533,153.3182,153.5671,12931.0
2019-10-28 10:35:00,160.41,160.41,160.03,160.17,49599.0,153.5959,153.5959,153.232,153.3661,49599.0
2019-10-28 10:40:00,160.16,160.57,160.1,160.5,10885.0,153.3565,153.7491,153.299,153.682,10885.0
2019-10-28 10:45:00,160.5,160.66,160.49,160.61,4592.0,153.682,153.8353,153.6725,153.7874,4592.0
2019-10-28 10:50:00,160.63,160.89,160.62,160.69,7851.0,153.8065,154.0555,153.797,153.864,7851.0
2019-10-28 10:55:00,160.8,160.86,160.65,160.75,4751.0,153.9693,154.0268,153.8257,153.9214,4751.0
2019-10-28 11:00:00,160.75,160.94,160.61,160.61,22346.0,153.9214,154.1034,153.7874,153.7874,22346.0
2019-10-28 11:05:00,160.61,160.85,160.61,160.75,11909.0,153.7874,154.0172,153.7874,153.9214,11909.0
2019-10-28 11:10:00,160.75,160.8,160.68,160.74,7168.0,153.9214,153.9693,153.8544,153.9119,7168.0
2019-10-28 11:15:00,160.72,160.93,160.7,160.86,5085.0,153.8927,154.0938,153.8736,154.0268,5085.0
2019-10-28 11:20:00,160.88,160.88,160.71,160.74,4046.0,154.0459,154.0459,153.8831,153.9119,4046.0
2019-10-28 11:25:00,160.75,160.83,160.67,160.83,5900.0,153.9214,153.998,153.8448,153.998,5900.0
2019-10-28 11:30:00,160.88,160.98,160.85,160.98,4120.0,154.0459,154.1417,154.0172,154.1417,4120.0
2019-10-28 11:35:00,160.96,161.04,160.92,160.96,4852.0,154.1225,154.1991,154.0842,154.1225,4852.0
2019-10-28 11:40:00,160.99,161.13,160.99,161.13,4717.0,154.1512,154.2853,154.1512,154.2853,4717.0
2019-10-28 11:45:00,161.13,161.24,161.11,161.11,3958.0,154.2853,154.3906,154.2661,154.2661,3958.0
2019-10-28 11:50:00,161.09,161.09,160.97,161.0,5063.0,154.247,154.247,154.1321,154.1608,5063.0
2019-10-28 11:55:00,160.97,161.02,160.88,160.98,4200.0,154.1321,154.18,154.0459,154.1417,4200.0
2019-10-28 12:00:00,160.98,161.07,160.91,161.04,5263.0,154.1417,154.2278,154.0746,154.1991,5263.0
2019-10-28 12:05:00,161.06,161.21,161.05,161.14,2609.0,154.2183,154.3619,154.2087,154.2949,2609.0
2019-10-28 12:10:00,161.16,161.2,160.98,160.99,3200.0,154.314,154.3523,154.1417,154.1512,3200.0
2019-10-28 12:15:00,160.99,161.07,160.96,161.02,4619.0,154.1512,154.2278,154.1225,154.18,4619.0
2019-10-28 12:20:00,161.05,161.15,161.02,161.11,8421.0,154.2087,154.3044,154.18,154.2661,8421.0
2019-10-28 12:25:00,161.12,161.25,161.12,161.12,10404.0,154.2757,154.4002,154.2757,154.2757,10404.0
2019-10-28 12:30:00,161.11,161.31,161.1,161.23,14418.0,154.2661,154.4576,154.2566,154.381,14418.0
2019-10-28 12:35:00,161.24,161.47,161.22,161.45,4839.0,154.3906,154.6108,154.3715,154.5917,4839.0
2019-10-28 12:40:00,161.46,161.61,161.46,161.61,2812.0,154.6013,154.7449,154.6013,154.7449,2812.0
2019-10-28 12:45:00,161.57,161.61,161.5,161.55,7949.0,154.7066,154.7449,154.6396,154.6874,7949.0
2019-10-28 12:50:00,161.55,161.58,161.44,161.46,3500.0,154.6874,154.7162,154.5821,154.6013,3500.0
2019-10-28 12:55:00,161.46,161.46,161.32,161.34,2742.0,154.6013,154.6013,154.4672,154.4864,2742.0
2019-10-28 13:00:00,161.33,161.36,161.13,161.18,14556.0,154.4768,154.5055,154.2853,154.3332,14556.0
2019-10-28 13:05:00,161.18,161.21,161.09,161.17,16249.0,154.3332,154.3619,154.247,154.3236,16249.0
2019-10-28 13:10:00,161.16,161.29,161.16,161.28,3196.0,154.314,154.4385,154.314,154.4289,3196.0
2019-10-28 13:15:00,161.27,161.54,161.26,161.52,14882.0,154.4193,154.6779,154.4098,154.6587,14882.0
2019-10-28 13:20:00,161.53,161.6,161.51,161.57,5251.0,154.6683,154.7353,154.6491,154.7066,5251.0
2019-10-28 13:25:00,161.55,161.59,161.5,161.5,11919.0,154.6874,154.7257,154.6396,154.6396,11919.0
2019-10-28 13:30:00,161.53,161.57,161.4,161.48,25932.0,154.6683,154.7066,154.5438,154.6204,25932.0
2019-10-28 13:35:00,161.48,161.58,161.45,161.49,21136.0,154.6204,154.7162,154.5917,154.63,21136.0
2019-10-28 13:40:00,161.54,161.71,161.54,161.6,11000.0,154.6779,154.8406,154.6779,154.7353,11000.0
2019-10-28 13:45:00,161.62,161.65,161.53,161.6,14282.0,154.7545,154.7832,154.6683,154.7353,14282.0
2019-10-28 13:50:00,161.61,161.74,161.56,161.74,25925.0,154.7449,154.8694,154.697,154.8694,25925.0
2019-10-28 13:55:00,161.73,161.73,161.45,161.62,47253.0,154.8598,154.8598,154.5917,154.7545,47253.0
2019-10-28 14:00:00,161.6,161.78,161.56,161.73,15665.0,154.7353,154.9077,154.697,154.8598,15665.0
2019-10-28 14:05:00,161.76,161.92,161.74,161.92,8916.0,154.8885,155.0417,154.8694,155.0417,8916.0
2019-10-28 14:10:00,161.89,161.92,161.72,161.75,5147.0,155.013,155.0417,154.8502,154.8789,5147.0
2019-10-28 14:15:00,161.75,161.86,161.7,161.79,5172.0,154.8789,154.9843,154.8311,154.9172,5172.0
2019-10-28 14:20:00,161.79,161.8,161.58,161.6,1500.0,154.9172,154.9268,154.7162,154.7353,1500.0
2019-10-28 14:25:00,161.61,161.64,161.48,161.49,3503.0,154.7449,154.7736,154.6204,154.63,3503.0
2019-10-28 14:30:00,161.53,161.55,161.48,161.54,4003.0,154.6683,154.6874,154.6204,154.6779,4003.0
2019-10-28 14:35:00,161.55,161.58,161.52,161.54,2420.0,154.6874,154.7162,154.6587,154.6779,2420.0
2019-10-28 14:40:00,161.54,161.57,161.48,161.57,2701.0,154.6779,154.7066,154.6204,154.7066,2701.0
2019-10-28 14:45:00,161.6,161.66,161.51,161.66,3186.0,154.7353,154.7928,154.6491,154.7928,3186.0
2019-10-28 14:50:00,161.68,161.73,161.61,161.69,5101.0,154.8119,154.8598,154.7449,154.8215,5101.0
2019-10-28 14:55:00,161.7,161.72,161.56,161.61,2264.0,154.8311,154.8502,154.697,154.7449,2264.0
2019-10-28 15:00:00,161.61,161.77,161.61,161.76,18900.0,154.7449,154.8981,154.7449,154.8885,18900.0
2019-10-28 15:05:00,161.78,161.79,161.71,161.72,1700.0,154.9077,154.9172,154.8406,154.8502,1700.0
2019-10-28 15:10:00,161.78,161.92,161.77,161.92,4121.0,154.9077,155.0417,154.8981,155.0417,4121.0
2019-10-28 15:15:00,161.9,161.92,161.86,161.9,3222.0,155.0226,155.0417,154.9843,155.0226,3222.0
2019-10-28 15:20:00,161.91,162.07,161.9,162.05,3795.0,155.0322,155.1854,155.0226,155.1662,3795.0
2019-10-28 15:25:00,162.06,162.14,162.05,162.08,6564.0,155.1758,155.2524,155.1662,155.1949,6564.0
2019-10-28 15:30:00,162.07,162.72,162.02,162.37,119589.0,155.1854,155.8077,155.1375,155.4726,119589.0
2019-10-28 15:35:00,162.35,162.35,162.12,162.28,12023.0,155.4535,155.4535,155.2332,155.3864,12023.0
2019-10-28 15:40:00,162.27,162.37,162.2,162.34,32002.0,155.3769,155.4726,155.3098,155.4439,32002.0
2019-10-28 15:45:00,162.34,162.39,162.1,162.13,52974.0,155.4439,155.4918,155.2141,155.2428,52974.0
2019-10-28 15:50:00,162.14,162.21,162.03,162.05,39940.0,155.2524,155.3194,155.1471,155.1662,39940.0
2019-10-28 15:55:00,162.05,162.22,161.98,162.18,87588.0,155.1662,155.329,155.0992,155.2907,87588.0
2019-10-29 09:30:00,162.03,162.26,161.44,161.95,14290.0,155.1471,155.3673,154.5821,155.0705,14290.0
2019-10-29 09:35:00,161.93,162.62,161.83,162.62,14380.0,155.0513,155.712,154.9555,155.712,14380.0
2019-10-29 09:40:00,162.6,162.85,162.39,162.85,6333.0,155.6928,155.9322,155.4918,155.9322,6333.0
2019-10-29 09:45:00,162.75,162.81,162.15,162.44,8126.0,155.8365,155.8939,155.262,155.5396,8126.0
2019-10-29 09:50:00,162.46,162.6,162.25,162.39,7352.0,155.5588,155.6928,155.3577,155.4918,7352.0
2019-10-29 09:55:00,162.38,162.51,162.16,162.31,9477.0,155.4822,155.6067,155.2715,155.4152,9477.0
2019-10-29 10:00:00,162.31,162.36,162.06,162.1,13560.0,155.4152,155.463,155.1758,155.2141,13560.0
2019-10-29 10:05:00,162.1,162.31,162.01,162.03,12979.0,155.2141,155.4152,155.1279,155.1471,12979.0
2019-10-29 10:10:00,162.02,162.13,161.82,162.13,19940.0,155.1375,155.2428,154.946,155.2428,19940.0
2019-10-29 10:15:00,162.14,162.19,161.92,161.93,10515.0,155.2524,155.3003,155.0417,155.0513,10515.0
2019-10-29 10:20:00,161.97,162.18,161.95,162.01,16004.0,155.0896,155.2907,155.0705,155.1279,16004.0
2019-10-29 10:25:00,161.98,162.16,161.86,162.0,10307.0,155.0992,155.2715,154.9843,155.1183,10307.0
2019-10-29 10:30:00,161.99,162.04,161.85,162.01,10205.0,155.1088,155.1566,154.9747,155.1279,10205.0
2019-10-29 10:35:00,162.0,162.16,161.89,162.11,40510.0,155.1183,155.2715,155.013,155.2237,40510.0
2019-10-29 10:40:00,162.05,162.2,161.99,162.05,19112.0,155.1662,155.3098,155.1088,155.1662,19112.0
2019-10-29 10:45:00,162.04,162.56,162.02,162.51,37133.0,155.1566,155.6545,155.1375,155.6067,37133.0
2019-10-29 10:50:00,162.52,162.52,162.14,162.25,21491.0,155.6162,155.6162,155.2524,155.3577,21491.0
2019-10-29 10:55:00,162.28,162.62,162.16,162.62,11852.0,155.3864,155.712,155.2715,155.712,11852.0
2019-10-29 11:00:00,162.63,162.8,162.6,162.8,13118.0,155.7216,155.8843,155.6928,155.8843,13118.0
2019-10-29 11:05:00,162.84,162.95,162.73,162.77,10801.0,155.9226,156.028,155.8173,155.8556,10801.0
2019-10-29 11:10:00,162.77,162.78,162.37,162.37,11956.0,155.8556,155.8652,155.4726,155.4726,11956.0
2019-10-29 11:15:00,162.37,162.63,162.3,162.59,10623.0,155.4726,155.7216,155.4056,155.6833,10623.0
2019-10-29 11:20:00,162.58,162.6,162.33,162.33,5516.0,155.6737,155.6928,155.4343,155.4343,5516.0
2019-10-29 11:25:00,162.35,162.51,162.35,162.47,7762.0,155.4535,155.6067,155.4535,155.5684,7762.0
2019-10-29 11:30:00,162.45,162.6,162.41,162.5,9372.0,155.5492,155.6928,155.5109,155.5971,9372.0
2019-10-29 11:35:00,162.47,162.47,162.24,162.43,11075.0,155.5684,155.5684,155.3481,155.5301,11075.0
2019-10-29 11:40:00,162.43,162.64,162.38,162.61,11329.0,155.5301,155.7311,155.4822,155.7024,11329.0
2019-10-29 11:45:00,162.63,162.7,162.62,162.64,2858.0,155.7216,155.7886,155.712,155.7311,2858.0
2019-10-29 11:50:00,162.63,162.76,162.55,162.72,5790.0,155.7216,155.846,155.645,155.8077,5790.0
2019-10-29 11:55:00,162.72,162.74,162.2,162.41,7470.0,155.8077,155.8269,155.3098,155.5109,7470.0
2019-10-29 12:00:00,162.4,162.47,162.32,162.35,4902.0,155.5013,155.5684,155.4247,155.4535,4902.0
2019-10-29 12:05:00,162.26,162.54,162.26,162.5,3053.0,155.3673,155.6354,155.3673,155.5971,3053.0
2019-10-29 12:10:00,162.52,162.54,162.42,162.5,6713.0,155.6162,155.6354,155.5205,155.5971,6713.0
2019-10-29 12:15:00,162.5,162.71,162.45,162.59,20242.0,155.5971,155.7982,155.5492,155.6833,20242.0
2019-10-29 12:20:00,162.6,162.86,162.56,162.86,8118.0,155.6928,155.9418,155.6545,155.9418,8118.0
2019-10-29 12:25:00,162.84,163.09,162.83,163.09,3574.0,155.9226,156.162,155.9131,156.162,3574.0
2019-10-29 12:30:00,163.1,163.32,163.1,163.2,6881.0,156.1716,156.3823,156.1716,156.2674,6881.0
2019-10-29 12:35:00,163.18,163.29,163.15,163.26,3801.0,156.2482,156.3535,156.2195,156.3248,3801.0
2019-10-29 12:40:00,163.31,163.33,163.11,163.18,7357.0,156.3727,156.3918,156.1812,156.2482,7357.0
2019-10-29 12:45:00,163.19,163.22,163.02,163.05,7761.0,156.2578,156.2865,156.095,156.1237,7761.0
2019-10-29 12:50:00,163.05,163.11,162.72,162.74,17920.0,156.1237,156.1812,155.8077,155.8269,17920.0
2019-10-29 12:55:00,162.79,162.92,162.77,162.79,19597.0,155.8748,155.9992,155.8556,155.8748,19597.0
2019-10-29 13:00:00,162.85,162.9,162.79,162.9,23407.0,155.9322,155.9801,155.8748,155.9801,23407.0
2019-10-29 13:05:00,162.9,163.01,162.87,162.95,15351.0,155.9801,156.0854,155.9514,156.028,15351.0
2019-10-29 13:10:00,162.93,162.98,162.81,162.87,7185.0,156.0088,156.0567,155.8939,155.9514,7185.0
2019-10-29 13:15:00,162.86,162.93,162.85,162.92,1600.0,155.9418,156.0088,155.9322,155.9992,1600.0
2019-10-29 13:20:00,162.9,162.95,162.78,162.78,5132.0,155.9801,156.028,155.8652,155.8652,5132.0
2019-10-29 13:25:00,162.77,162.77,162.51,162.63,12061.0,155.8556,155.8556,155.6067,155.7216,12061.0
2019-10-29 13:30:00,162.67,162.77,162.61,162.72,15880.0,155.7599,155.8556,155.7024,155.8077,15880.0
2019-10-29 13:35:00,162.74,162.9,162.74,162.87,28610.0,155.8269,155.9801,155.8269,155.9514,28610.0
2019-10-29 13:40:00,162.86,162.93,162.76,162.88,7910.0,155.9418,156.0088,155.846,155.9609,7910.0
2019-10-29 13:45:00,162.85,163.11,162.85,163.07,22300.0,155.9322,156.1812,155.9322,156.1429,22300.0
2019-10-29 13:50:00,163.05,163.38,163.0,163.38,14928.0,156.1237,156.4397,156.0758,156.4397,14928.0
2019-10-29 13:55:00,163.36,163.39,163.22,163.23,11680.0,156.4206,156.4493,156.2865,156.2961,11680.0
2019-10-29 14:00:00,163.2,163.23,162.83,162.86,10903.0,156.2674,156.2961,155.9131,155.9418,10903.0
2019-10-29 14:05:00,162.86,163.0,162.78,163.0,6396.0,155.9418,156.0758,155.8652,156.0758,6396.0
2019-10-29 14:10:00,163.0,163.02,162.83,162.91,12174.0,156.0758,156.095,155.9131,155.9897,12174.0
2019-10-29 14:15:00,162.9,163.01,162.85,162.94,13939.0,155.9801,156.0854,155.9322,156.0184,13939.0
2019-10-29 14:20:00,162.97,162.97,162.76,162.79,10313.0,156.0471,156.0471,155.846,155.8748,10313.0
2019-10-29 14:25:00,162.86,162.86,162.68,162.75,4724.0,155.9418,155.9418,155.7694,155.8365,4724.0
2019-10-29 14:30:00,162.77,162.89,162.76,162.89,5212.0,155.8556,155.9705,155.846,155.9705,5212.0
2019-10-29 14:35:00,162.91,163.0,162.82,162.9,10562.0,155.9897,156.0758,155.9035,155.9801,10562.0
2019-10-29 14:40:00,162.9,162.92,162.67,162.92,24316.0,155.9801,155.9992,155.7599,155.9992,24316.0
2019-10-29 14:45:00,162.84,163.01,162.77,162.97,12800.0,155.9226,156.0854,155.8556,156.0471,12800.0
2019-10-29 14:50:00,162.97,163.32,162.97,163.26,10320.0,156.0471,156.3823,156.0471,156.3248,10320.0
2019-10-29 14:55:00,163.26,163.3,163.19,163.23,10338.0,156.3248,156.3631,156.2578,156.2961,10338.0
2019-10-29 15:00:00,163.22,163.35,163.18,163.28,19787.0,156.2865,156.411,156.2482,156.344,19787.0
2019-10-29 15:05:00,163.28,163.29,163.17,163.22,11284.0,156.344,156.3535,156.2386,156.2865,11284.0
2019-10-29 15:10:00,163.21,163.35,163.19,163.35,4500.0,156.2769,156.411,156.2578,156.411,4500.0
2019-10-29 15:15:00,163.32,163.35,163.24,163.35,17731.0,156.3823,156.411,156.3057,156.411,17731.0
2019-10-29 15:20:00,163.38,163.38,163.21,163.23,20905.0,156.4397,156.4397,156.2769,156.2961,20905.0
2019-10-29 15:25:00,163.22,163.33,163.1,163.14,13344.0,156.2865,156.3918,156.1716,156.2099,13344.0
2019-10-29 15:30:00,163.15,163.17,163.03,163.03,23710.0,156.2195,156.2386,156.1046,156.1046,23710.0
2019-10-29 15:35:00,163.04,163.04,162.88,162.91,17649.0,156.1141,156.1141,155.9609,155.9897,17649.0
2019-10-29 15:40:00,162.92,163.01,162.84,163.0,19403.0,155.9992,156.0854,155.9226,156.0758,19403.0
2019-10-29 15:45:00,163.02,163.12,162.94,163.12,23892.0,156.095,156.1908,156.0184,156.1908,23892.0
2019-10-29 15:50:00,163.13,163.18,163.01,163.12,42641.0,156.2003,156.2482,156.0854,156.1908,42641.0
2019-10-29 15:55:00,163.13,163.31,163.12,163.18,93594.0,156.2003,156.3727,156.1908,156.2482,93594.0
2019-10-30 09:30:00,163.67,163.76,163.22,163.64,32494.0,156.7174,156.8036,156.2865,156.6887,32494.0
2019-10-30 09:35:00,163.64,163.64,162.91,163.27,10864.0,156.6887,156.6887,155.9897,156.3344,10864.0
2019-10-30 09:40:00,163.21,163.72,163.07,163.72,16364.0,156.2769,156.7653,156.1429,156.7653,16364.0
2019-10-30 09:45:00,163.78,164.37,163.63,164.26,11340.0,156.8227,157.3877,156.6791,157.2823,11340.0
2019-10-30 09:50:00,164.26,164.32,164.09,164.09,22798.0,157.2823,157.3398,157.1195,157.1195,22798.0
2019-10-30 09:55:00,164.15,164.15,163.69,163.87,7342.0,157.177,157.177,156.7365,156.9089,7342.0
2019-10-30 10:00:00,163.89,164.16,163.41,163.96,22625.0,156.928,157.1866,156.4684,156.9951,22625.0
2019-10-30 10:05:00,164.08,164.35,164.07,164.25,15141.0,157.11,157.3685,157.1004,157.2727,15141.0
2019-10-30 10:10:00,164.28,164.3,164.03,164.13,10065.0,157.3015,157.3206,157.0621,157.1578,10065.0
2019-10-30 10:15:00,164.19,164.92,164.12,164.92,12895.0,157.2153,157.9143,157.1483,157.9143,12895.0
2019-10-30 10:20:00,164.92,165.13,164.83,165.08,28866.0,157.9143,158.1154,157.8281,158.0675,28866.0
2019-10-30 10:25:00,165.08,165.32,164.91,165.0,14075.0,158.0675,158.2973,157.9047,157.9909,14075.0
2019-10-30 10:30:00,165.0,165.04,164.8,164.81,9314.0,157.9909,158.0292,157.7994,157.809,9314.0
2019-10-30 10:35:00,164.81,165.1,164.81,164.89,10903.0,157.809,158.0866,157.809,157.8856,10903.0
2019-10-30 10:40:00,164.89,165.08,164.7,165.06,9054.0,157.8856,158.0675,157.7036,158.0483,9054.0
2019-10-30 10:45:00,165.03,165.37,165.03,165.31,10456.0,158.0196,158.3452,158.0196,158.2877,10456.0
2019-10-30 10:50:00,165.34,165.52,165.22,165.46,26077.0,158.3164,158.4888,158.2015,158.4313,26077.0
2019-10-30 10:55:00,165.47,165.51,165.29,165.29,10871.0,158.4409,158.4792,158.2686,158.2686,10871.0
2019-10-30 11:00:00,165.27,165.43,165.2,165.34,13506.0,158.2494,158.4026,158.1824,158.3164,13506.0
2019-10-30 11:05:00,165.35,165.35,165.09,165.1,10674.0,158.326,158.326,158.0771,158.0866,10674.0
2019-10-30 11:10:00,165.09,165.29,165.05,165.19,15571.0,158.0771,158.2686,158.0388,158.1728,15571.0
2019-10-30 11:15:00,165.17,165.18,164.87,164.87,10305.0,158.1537,158.1632,157.8664,157.8664,10305.0
2019-10-30 11:20:00,164.88,164.88,164.63,164.75,12868.0,157.876,157.876,157.6366,157.7515,12868.0
2019-10-30 11:25:00,164.76,164.95,164.74,164.95,9827.0,157.7611,157.943,157.7419,157.943,9827.0
2019-10-30 11:30:00,164.98,164.98,164.86,164.88,6481.0,157.9717,157.9717,157.8568,157.876,6481.0
2019-10-30 11:35:00,164.91,165.09,164.84,165.0,8251.0,157.9047,158.0771,157.8377,157.9909,8251.0
2019-10-30 11:40:00,165.01,165.2,164.98,165.08,8220.0,158.0005,158.1824,157.9717,158.0675,8220.0
2019-10-30 11:45:00,165.13,165.43,165.09,165.38,21743.0,158.1154,158.4026,158.0771,158.3547,21743.0
2019-10-30 11:50:00,165.37,165.37,165.1,165.2,7783.0,158.3452,158.3452,158.0866,158.1824,7783.0
2019-10-30 11:55:00,165.23,165.25,165.07,165.12,6656.0,158.2111,158.2303,158.0579,158.1058,6656.0
2019-10-30 12:00:00,165.16,165.31,164.83,164.9,14230.0,158.1441,158.2877,157.8281,157.8951,14230.0
2019-10-30 12:05:00,164.94,165.08,164.94,165.06,7322.0,157.9334,158.0675,157.9334,158.0483,7322.0
2019-10-30 12:10:00,165.15,165.15,165.1,165.14,7835.0,158.1345,158.1345,158.0866,158.1249,7835.0
2019-10-30 12:15:00,165.12,165.21,165.08,165.12,5433.0,158.1058,158.192,158.0675,158.1058,5433.0
2019-10-30 12:20:00,165.11,165.14,164.79,164.88,47229.0,158.0962,158.1249,157.7898,157.876,47229.0
2019-10-30 12:25:00,164.85,165.22,164.85,165.05,13833.0,157.8473,158.2015,157.8473,158.0388,13833.0
2019-10-30 12:30:00,165.06,165.07,164.91,164.96,19284.0,158.0483,158.0579,157.9047,157.9526,19284.0
2019-10-30 12:35:00,164.92,165.26,164.92,165.25,22088.0,157.9143,158.2398,157.9143,158.2303,22088.0
2019-10-30 12:40:00,165.27,165.47,165.23,165.41,6862.0,158.2494,158.4409,158.2111,158.3835,6862.0
2019-10-30 12:45:00,165.41,165.44,165.23,165.33,6400.0,158.3835,158.4122,158.2111,158.3069,6400.0
2019-10-30 12:50:00,165.33,165.35,165.04,165.04,11645.0,158.3069,158.326,158.0292,158.0292,11645.0
2019-10-30 12:55:00,165.05,165.05,164.64,164.64,7839.0,158.0388,158.0388,157.6462,157.6462,7839.0
2019-10-30 13:00:00,164.68,164.72,164.56,164.61,7395.0,157.6845,157.7228,157.5696,157.6175,7395.0
2019-10-30 13:05:00,164.58,164.88,164.47,164.86,21570.0,157.5887,157.876,157.4834,157.8568,21570.0
2019-10-30 13:10:00,164.83,165.12,164.79,165.12,9536.0,157.8281,158.1058,157.7898,158.1058,9536.0
2019-10-30 13:15:00,165.13,165.19,164.9,164.95,14133.0,158.1154,158.1728,157.8951,157.943,14133.0
2019-10-30 13:20:00,164.95,164.98,164.78,164.89,5800.0,157.943,157.9717,157.7802,157.8856,5800.0
2019-10-30 13:25:00,164.89,164.97,164.82,164.84,7018.0,157.8856,157.9622,157.8185,157.8377,7018.0
2019-10-30 13:30:00,164.9,165.01,164.88,164.98,5100.0,157.8951,158.0005,157.876,157.9717,5100.0
2019-10-30 13:35:00,164.99,165.13,164.92,164.97,7879.0,157.9813,158.1154,157.9143,157.9622,7879.0
2019-10-30 13:40:00,164.99,165.04,164.9,164.94,8726.0,157.9813,158.0292,157.8951,157.9334,8726.0
2019-10-30 13:45:00,164.94,165.12,164.89,164.92,8642.0,157.9334,158.1058,157.8856,157.9143,8642.0
2019-10-30 13:50:00,164.91,165.0,164.79,164.94,7197.0,157.9047,157.9909,157.7898,157.9334,7197.0
2019-10-30 13:55:00,164.9,165.03,164.61,164.61,13445.0,157.8951,158.0196,157.6175,157.6175,13445.0
2019-10-30 14:00:00,164.46,165.04,164.46,165.04,11653.0,157.4738,158.0292,157.4738,158.0292,11653.0
2019-10-30 14:05:00,165.01,165.08,164.87,165.07,12771.0,158.0005,158.0675,157.8664,158.0579,12771.0
2019-10-30 14:10:00,165.09,165.5,165.08,165.5,19075.0,158.0771,158.4697,158.0675,158.4697,19075.0
2019-10-30 14:15:00,165.51,165.81,165.44,165.67,22957.0,158.4792,158.7665,158.4122,158.6324,22957.0
2019-10-30 14:20:00,165.73,165.83,165.4,165.51,12933.0,158.6899,158.7856,158.3739,158.4792,12933.0
2019-10-30 14:25:00,165.52,165.52,165.13,165.16,10011.0,158.4888,158.4888,158.1154,158.1441,10011.0
2019-10-30 14:30:00,165.16,165.28,164.94,164.95,38434.0,158.1441,158.259,157.9334,157.943,38434.0
2019-10-30 14:35:00,164.93,165.1,164.59,164.65,16082.0,157.9239,158.0866,157.5983,157.6558,16082.0
2019-10-30 14:40:00,164.68,164.84,164.5,164.79,15865.0,157.6845,157.8377,157.5121,157.7898,15865.0
2019-10-30 14:45:00,164.79,164.83,164.61,164.74,15847.0,157.7898,157.8281,157.6175,157.7419,15847.0
2019-10-30 14:50:00,164.74,165.23,164.73,164.91,33386.0,157.7419,158.2111,157.7324,157.9047,33386.0
2019-10-30 14:55:00,164.97,165.24,164.95,165.13,18729.0,157.9622,158.2207,157.943,158.1154,18729.0
2019-10-30 15:00:00,165.15,165.44,165.07,165.35,36646.0,158.1345,158.4122,158.0579,158.326,36646.0
2019-10-30 15:05:00,165.35,165.51,165.27,165.5,17190.0,158.326,158.4792,158.2494,158.4697,17190.0
2019-10-30 15:10:00,165.52,165.56,165.45,165.46,12109.0,158.4888,158.5271,158.4218,158.4313,12109.0
2019-10-30 15:15:00,165.47,165.56,165.34,165.42,14896.0,158.4409,158.5271,158.3164,158.393,14896.0
2019-10-30 15:20:00,165.4,165.84,165.37,165.84,15727.0,158.3739,158.7952,158.3452,158.7952,15727.0
2019-10-30 15:25:00,165.86,165.86,165.58,165.65,12242.0,158.8144,158.8144,158.5463,158.6133,12242.0
2019-10-30 15:30:00,165.66,165.67,165.42,165.43,18957.0,158.6229,158.6324,158.393,158.4026,18957.0
2019-10-30 15:35:00,165.43,165.52,165.31,165.34,24502.0,158.4026,158.4888,158.2877,158.3164,24502.0
2019-10-30 15:40:00,165.34,165.53,165.34,165.51,17218.0,158.3164,158.4984,158.3164,158.4792,17218.0
2019-10-30 15:45:00,165.51,165.6,165.44,165.53,56758.0,158.4792,158.5654,158.4122,158.4984,56758.0
2019-10-30 15:50:00,165.53,165.92,165.53,165.88,54905.0,158.4984,158.8718,158.4984,158.8335,54905.0
2019-10-30 15:55:00,165.88,165.95,165.5,165.51,113396.0,158.8335,158.9005,158.4697,158.4792,113396.0
2019-10-31 09:30:00,169.35,173.39,169.3,173.28,191480.0,162.1561,166.0245,162.1082,165.9192,191480.0
2019-10-31 09:35:00,173.45,173.65,172.22,172.64,183815.0,166.0819,166.2734,164.9042,165.3063,183815.0
2019-10-31 09:40:00,172.23,174.11,172.23,172.74,78930.0,164.9138,166.7139,164.9138,165.4021,78930.0
2019-10-31 09:45:00,172.7,172.74,171.3,172.0,101950.0,165.3638,165.4021,164.0233,164.6935,101950.0
2019-10-31 09:50:00,171.93,172.13,170.23,171.93,52503.0,164.6265,164.818,162.9987,164.6265,52503.0
2019-10-31 09:55:00,171.83,171.94,171.02,171.5,36127.0,164.5308,164.6361,163.7552,164.2148,36127.0
2019-10-31 10:00:00,171.5,173.79,171.38,173.74,51480.0,164.2148,166.4075,164.0999,166.3596,51480.0
2019-10-31 10:05:00,173.7,174.01,172.59,173.47,76936.0,166.3213,166.6182,165.2585,166.1011,76936.0
2019-10-31 10:10:00,173.47,173.75,172.88,173.06,52696.0,166.1011,166.3692,165.5362,165.7085,52696.0
2019-10-31 10:15:00,173.17,173.17,172.15,172.31,31722.0,165.8138,165.8138,164.8372,164.9904,31722.0
2019-10-31 10:20:00,172.36,172.44,170.93,171.08,100842.0,165.0382,165.1148,163.669,163.8126,100842.0
2019-10-31 10:25:00,171.17,171.51,170.8,171.12,68334.0,163.8988,164.2243,163.5445,163.8509,68334.0
2019-10-31 10:30:00,171.1,171.26,170.38,170.92,63428.0,163.8318,163.985,163.1424,163.6594,63428.0
2019-10-31 10:35:00,171.04,171.1,170.41,171.1,31555.0,163.7743,163.8318,163.1711,163.8318,31555.0
2019-10-31 10:40:00,171.09,171.64,171.03,171.56,13441.0,163.8222,164.3488,163.7647,164.2722,13441.0
2019-10-31 10:45:00,171.61,171.62,171.16,171.53,33260.0,164.3201,164.3297,163.8892,164.2435,33260.0
2019-10-31 10:50:00,171.45,171.84,171.35,171.67,37034.0,164.1669,164.5403,164.0711,164.3776,37034.0
2019-10-31 10:55:00,171.61,172.4,171.44,172.25,16373.0,164.3201,165.0765,164.1573,164.9329,16373.0
2019-10-31 11:00:00,172.39,172.45,172.07,172.14,66990.0,165.067,165.1244,164.7606,164.8276,66990.0
2019-10-31 11:05:00,172.12,172.27,171.86,171.92,25884.0,164.8084,164.9521,164.5595,164.6169,25884.0
2019-10-31 11:10:00,171.93,172.27,171.67,172.23,12679.0,164.6265,164.9521,164.3776,164.9138,12679.0
2019-10-31 11:15:00,172.16,172.17,171.48,171.55,24668.0,164.8467,164.8563,164.1956,164.2626,24668.0
2019-10-31 11:20:00,171.55,171.63,171.28,171.58,14708.0,164.2626,164.3393,164.0041,164.2914,14708.0
2019-10-31 11:25:00,171.61,171.63,171.17,171.26,17665.0,164.3201,164.3393,163.8988,163.985,17665.0
2019-10-31 11:30:00,171.21,171.23,170.48,170.52,23473.0,163.9371,163.9562,163.2381,163.2764,23473.0
2019-10-31 11:35:00,170.41,170.41,169.89,170.19,20864.0,163.1711,163.1711,162.6732,162.9604,20864.0
2019-10-31 11:40:00,170.18,170.22,169.6,169.6,63409.0,162.9508,162.9891,162.3955,162.3955,63409.0
2019-10-31 11:45:00,169.61,169.73,169.03,169.16,71928.0,162.4051,162.52,161.8497,161.9742,71928.0
2019-10-31 11:50:00,169.18,170.41,169.09,170.29,59807.0,161.9933,163.1711,161.9071,163.0562,59807.0
2019-10-31 11:55:00,170.32,170.44,169.9,170.06,48328.0,163.0849,163.1998,162.6827,162.8359,48328.0
2019-10-31 12:00:00,170.04,170.14,169.35,169.39,64377.0,162.8168,162.9125,162.1561,162.1944,64377.0
2019-10-31 12:05:00,169.43,169.77,169.4,169.66,12591.0,162.2327,162.5583,162.204,162.4529,12591.0
2019-10-31 12:10:00,169.62,169.81,169.52,169.73,14154.0,162.4146,162.5966,162.3189,162.52,14154.0
2019-10-31 12:15:00,169.75,169.76,168.96,168.96,27631.0,162.5391,162.5487,161.7827,161.7827,27631.0
2019-10-31 12:20:00,168.92,169.19,168.71,169.06,19131.0,161.7444,162.0029,161.5433,161.8784,19131.0
2019-10-31 12:25:00,169.01,169.61,169.01,169.54,13422.0,161.8305,162.4051,161.8305,162.338,13422.0
2019-10-31 12:30:00,169.43,169.72,169.31,169.31,14445.0,162.2327,162.5104,162.1178,162.1178,14445.0
2019-10-31 12:35:00,169.36,169.45,169.23,169.36,6629.0,162.1657,162.2519,162.0412,162.1657,6629.0
2019-10-31 12:40:00,169.36,169.44,169.14,169.35,26292.0,162.1657,162.2423,161.955,162.1561,26292.0
2019-10-31 12:45:00,169.36,169.38,168.96,169.09,47668.0,162.1657,162.1848,161.7827,161.9071,47668.0
2019-10-31 12:50:00,169.09,169.11,168.88,168.99,8849.0,161.9071,161.9263,161.7061,161.8114,8849.0
2019-10-31 12:55:00,169.04,169.06,168.67,168.72,22917.0,161.8593,161.8784,161.505,161.5529,22917.0
2019-10-31 13:00:00,168.72,169.09,168.68,169.09,16214.0,161.5529,161.9071,161.5146,161.9071,16214.0
2019-10-31 13:05:00,169.14,169.59,169.05,169.51,49210.0,161.955,162.3859,161.8688,162.3093,49210.0
2019-10-31 13:10:00,169.49,169.66,169.3,169.35,9603.0,162.2902,162.4529,162.1082,162.1561,9603.0
2019-10-31 13:15:00,169.33,169.35,169.04,169.11,13711.0,162.137,162.1561,161.8593,161.9263,13711.0
2019-10-31 13:20:00,169.16,169.35,169.12,169.24,10779.0,161.9742,162.1561,161.9359,162.0508,10779.0
2019-10-31 13:25:00,169.22,169.26,169.04,169.08,9261.0,162.0316,162.0699,161.8593,161.8976,9261.0
2019-10-31 13:30:00,169.05,169.18,168.82,169.08,12736.0,161.8688,161.9933,161.6486,161.8976,12736.0
2019-10-31 13:35:00,169.02,169.08,168.88,168.89,14869.0,161.8401,161.8976,161.7061,161.7156,14869.0
2019-10-31 13:40:00,168.92,169.15,168.91,169.11,11361.0,161.7444,161.9646,161.7348,161.9263,11361.0
2019-10-31 13:45:00,169.09,169.29,169.04,169.05,12109.0,161.9071,162.0987,161.8593,161.8688,12109.0
2019-10-31 13:50:00,169.04,169.19,169.04,169.16,11934.0,161.8593,162.0029,161.8593,161.9742,11934.0
2019-10-31 13:55:00,169.13,169.18,169.02,169.04,16782.0,161.9454,161.9933,161.8401,161.8593,16782.0
2019-10-31 14:00:00,169.01,169.06,168.79,168.85,16335.0,161.8305,161.8784,161.6199,161.6773,16335.0
2019-10-31 14:05:00,168.85,168.96,168.84,168.89,14353.0,161.6773,161.7827,161.6678,161.7156,14353.0
2019-10-31 14:10:00,168.88,168.97,168.84,168.96,11529.0,161.7061,161.7922,161.6678,161.7827,11529.0
2019-10-31 14:15:00,168.95,168.95,168.75,168.83,13491.0,161.7731,161.7731,161.5816,161.6582,13491.0
2019-10-31 14:20:00,168.86,169.16,168.78,169.16,32974.0,161.6869,161.9742,161.6103,161.9742,32974.0
2019-10-31 14:25:00,169.16,169.67,169.16,169.54,22443.0,161.9742,162.4625,161.9742,162.338,22443.0
2019-10-31 14:30:00,169.55,170.0,169.5,169.93,24752.0,162.3476,162.7785,162.2997,162.7115,24752.0
2019-10-31 14:35:00,169.91,170.07,169.82,169.87,28143.0,162.6923,162.8455,162.6061,162.654,28143.0
2019-10-31 14:40:00,169.89,169.89,169.56,169.6,49319.0,162.6732,162.6732,162.3572,162.3955,49319.0
2019-10-31 14:45:00,169.56,169.57,169.3,169.45,20000.0,162.3572,162.3668,162.1082,162.2519,20000.0
2019-10-31 14:50:00,169.5,170.17,169.5,169.87,45741.0,162.2997,162.9413,162.2997,162.654,45741.0
2019-10-31 14:55:00,169.9,170.02,169.79,169.96,18239.0,162.6827,162.7976,162.5774,162.7402,18239.0
2019-10-31 15:00:00,169.97,170.0,169.84,169.99,43410.0,162.7498,162.7785,162.6253,162.7689,43410.0
2019-10-31 15:05:00,169.98,170.14,169.96,169.97,27667.0,162.7593,162.9125,162.7402,162.7498,27667.0
2019-10-31 15:10:00,169.98,170.07,169.83,169.83,23353.0,162.7593,162.8455,162.6157,162.6157,23353.0
2019-10-31 15:15:00,169.86,169.97,169.78,169.97,25876.0,162.6444,162.7498,162.5678,162.7498,25876.0
2019-10-31 15:20:00,169.97,169.97,169.77,169.81,28514.0,162.7498,162.7498,162.5583,162.5966,28514.0
2019-10-31 15:25:00,169.81,169.84,169.55,169.57,31409.0,162.5966,162.6253,162.3476,162.3668,31409.0
2019-10-31 15:30:00,169.58,169.83,169.57,169.8,82599.0,162.3763,162.6157,162.3668,162.587,82599.0
2019-10-31 15:35:00,169.76,169.97,169.69,169.78,48275.0,162.5487,162.7498,162.4817,162.5678,48275.0
2019-10-31 15:40:00,169.78,169.91,169.2,169.33,60139.0,162.5678,162.6923,162.0125,162.137,60139.0
2019-10-31 15:45:00,169.32,169.47,169.3,169.31,83752.0,162.1274,162.271,162.1082,162.1178,83752.0
2019-10-31 15:50:00,169.29,169.31,168.75,168.75,83658.0,162.0987,162.1178,161.5816,161.5816,83658.0
2019-10-31 15:55:00,168.74,169.27,168.53,169.21,184119.0,161.572,162.0795,161.3709,162.0221,184119.0
2019-11-01 09:30:00,170.61,172.78,167.52,168.03,75525.0,163.3626,165.4404,160.4038,160.8922,75525.0
2019-11-01 09:35:00,168.12,169.55,168.12,169.46,8277.0,160.9784,162.3476,160.9784,162.2614,8277.0
2019-11-01 09:40:00,169.37,170.3,169.15,169.95,8654.0,162.1753,163.0657,161.9646,162.7306,8654.0
2019-11-01 09:45:00,169.86,169.86,168.94,169.13,5716.0,162.6444,162.6444,161.7635,161.9454,5716.0
2019-11-01 09:50:00,169.13,169.55,168.89,169.41,11610.0,161.9454,162.3476,161.7156,162.2136,11610.0
2019-11-01 09:55:00,169.08,169.16,168.33,168.33,9877.0,161.8976,161.9742,161.1794,161.1794,9877.0
2019-11-01 10:00:00,168.41,169.55,168.26,169.38,51761.0,161.256,162.3476,161.1124,162.1848,51761.0
2019-11-01 10:05:00,169.39,170.47,169.39,170.11,52756.0,162.1944,163.2285,162.1944,162.8838,52756.0
2019-11-01 10:10:00,170.19,170.43,169.99,170.12,30017.0,162.9604,163.1902,162.7689,162.8934,30017.0
2019-11-01 10:15:00,170.24,171.05,170.21,170.96,23163.0,163.0083,163.7839,162.9796,163.6977,23163.0
2019-11-01 10:20:00,170.96,171.04,170.23,170.23,15966.0,163.6977,163.7743,162.9987,162.9987,15966.0
2019-11-01 10:25:00,170.34,170.4,169.89,170.24,22405.0,163.104,163.1615,162.6732,163.0083,22405.0
2019-11-01 10:30:00,170.17,170.38,169.76,169.83,20188.0,162.9413,163.1424,162.5487,162.6157,20188.0
2019-11-01 10:35:00,169.75,169.75,169.1,169.18,12405.0,162.5391,162.5391,161.9167,161.9933,12405.0
2019-11-01 10:40:00,169.24,169.27,168.76,168.95,9425.0,162.0508,162.0795,161.5912,161.7731,9425.0
2019-11-01 10:45:00,168.95,169.19,168.8,169.14,18249.0,161.7731,162.0029,161.6295,161.955,18249.0
2019-11-01 10:50:00,169.19,169.67,169.19,169.64,32117.0,162.0029,162.4625,162.0029,162.4338,32117.0
2019-11-01 10:55:00,169.64,169.78,169.29,169.71,14082.0,162.4338,162.5678,162.0987,162.5008,14082.0
2019-11-01 11:00:00,169.71,169.71,169.22,169.3,14570.0,162.5008,162.5008,162.0316,162.1082,14570.0
2019-11-01 11:05:00,169.34,169.5,169.17,169.42,9003.0,162.1465,162.2997,161.9838,162.2231,9003.0
2019-11-01 11:10:00,169.41,169.53,169.37,169.38,9827.0,162.2136,162.3285,162.1753,162.1848,9827.0
2019-11-01 11:15:00,169.38,169.69,169.38,169.69,32963.0,162.1848,162.4817,162.1848,162.4817,32963.0
2019-11-01 11:20:00,169.67,170.15,169.65,170.15,16596.0,162.4625,162.9221,162.4434,162.9221,16596.0
2019-11-01 11:25:00,170.13,170.26,169.94,170.23,11513.0,162.903,163.0274,162.721,162.9987,11513.0
2019-11-01 11:30:00,170.21,170.22,169.99,170.01,15654.0,162.9796,162.9891,162.7689,162.7881,15654.0
2019-11-01 11:35:00,170.01,170.1,169.62,169.72,12697.0,162.7881,162.8742,162.4146,162.5104,12697.0
2019-11-01 11:40:00,169.74,169.83,169.59,169.64,7826.0,162.5295,162.6157,162.3859,162.4338,7826.0
2019-11-01 11:45:00,169.7,169.8,169.63,169.75,9046.0,162.4912,162.587,162.4242,162.5391,9046.0
2019-11-01 11:50:00,169.74,169.74,169.39,169.42,7057.0,162.5295,162.5295,162.1944,162.2231,7057.0
2019-11-01 11:55:00,169.4,169.4,169.22,169.32,9278.0,162.204,162.204,162.0316,162.1274,9278.0
2019-11-01 12:00:00,169.34,169.36,169.07,169.22,7630.0,162.1465,162.1657,161.888,162.0316,7630.0
2019-11-01 12:05:00,169.21,169.21,168.85,168.88,10123.0,162.0221,162.0221,161.6773,161.7061,10123.0
2019-11-01 12:10:00,168.89,168.91,168.57,168.81,36576.0,161.7156,161.7348,161.4092,161.639,36576.0
2019-11-01 12:15:00,168.83,169.0,168.76,169.0,26585.0,161.6582,161.821,161.5912,161.821,26585.0
2019-11-01 12:20:00,169.0,169.3,169.0,169.3,12442.0,161.821,162.1082,161.821,162.1082,12442.0
2019-11-01 12:25:00,169.39,169.53,169.35,169.52,6264.0,162.1944,162.3285,162.1561,162.3189,6264.0
2019-11-01 12:30:00,169.58,169.95,169.58,169.9,9182.0,162.3763,162.7306,162.3763,162.6827,9182.0
2019-11-01 12:35:00,169.87,170.15,169.83,169.99,9109.0,162.654,162.9221,162.6157,162.7689,9109.0
2019-11-01 12:40:00,169.96,170.07,169.89,170.03,5537.0,162.7402,162.8455,162.6732,162.8072,5537.0
2019-11-01 12:45:00,170.03,170.11,169.9,169.98,10908.0,162.8072,162.8838,162.6827,162.7593,10908.0
2019-11-01 12:50:00,169.97,170.49,169.96,170.07,31332.0,162.7498,163.2477,162.7402,162.8455,31332.0
2019-11-01 12:55:00,170.1,170.1,169.67,169.76,5451.0,162.8742,162.8742,162.4625,162.5487,5451.0
2019-11-01 13:00:00,169.78,170.23,169.78,170.2,7681.0,162.5678,162.9987,162.5678,162.97,7681.0
2019-11-01 13:05:00,170.22,170.37,170.19,170.36,8582.0,162.9891,163.1328,162.9604,163.1232,8582.0
2019-11-01 13:10:00,170.29,170.38,170.16,170.3,5554.0,163.0562,163.1424,162.9317,163.0657,5554.0
2019-11-01 13:15:00,170.31,170.42,170.2,170.2,5451.0,163.0753,163.1807,162.97,162.97,5451.0
2019-11-01 13:20:00,170.25,170.51,170.25,170.45,7806.0,163.0179,163.2668,163.0179,163.2094,7806.0
2019-11-01 13:25:00,170.48,170.73,170.46,170.62,15189.0,163.2381,163.4775,163.219,163.3722,15189.0
2019-11-01 13:30:00,170.62,170.93,170.61,170.87,8462.0,163.3722,163.669,163.3626,163.6115,8462.0
2019-11-01 13:35:00,170.82,171.03,170.82,170.98,7578.0,163.5637,163.7647,163.5637,163.7169,7578.0
2019-11-01 13:40:00,171.01,171.13,170.93,171.13,12419.0,163.7456,163.8605,163.669,163.8605,12419.0
2019-11-01 13:45:00,171.13,171.3,171.05,171.2,19328.0,163.8605,164.0233,163.7839,163.9275,19328.0
2019-11-01 13:50:00,171.22,171.3,171.03,171.28,25351.0,163.9467,164.0233,163.7647,164.0041,25351.0
2019-11-01 13:55:00,171.28,171.38,171.26,171.35,11772.0,164.0041,164.0999,163.985,164.0711,11772.0
2019-11-01 14:00:00,171.34,171.38,171.13,171.23,34727.0,164.0616,164.0999,163.8605,163.9562,34727.0
2019-11-01 14:05:00,171.22,171.3,171.14,171.14,20450.0,163.9467,164.0233,163.8701,163.8701,20450.0
2019-11-01 14:10:00,171.15,171.22,171.05,171.05,8236.0,163.8796,163.9467,163.7839,163.7839,8236.0
2019-11-01 14:15:00,171.07,171.13,171.01,171.04,9861.0,163.803,163.8605,163.7456,163.7743,9861.0
2019-11-01 14:20:00,171.04,171.05,170.94,171.04,10688.0,163.7743,163.7839,163.6786,163.7743,10688.0
2019-11-01 14:25:00,171.04,171.2,171.0,171.17,9061.0,163.7743,163.9275,163.736,163.8988,9061.0
2019-11-01 14:30:00,171.18,171.31,171.08,171.1,8249.0,163.9084,164.0328,163.8126,163.8318,8249.0
2019-11-01 14:35:00,171.1,171.2,171.04,171.06,5880.0,163.8318,163.9275,163.7743,163.7935,5880.0
2019-11-01 14:40:00,171.07,171.32,171.07,171.26,5947.0,163.803,164.0424,163.803,163.985,5947.0
2019-11-01 14:45:00,171.26,171.47,171.23,171.42,8379.0,163.985,164.186,163.9562,164.1382,8379.0
2019-11-01 14:50:00,171.43,171.45,171.41,171.45,8712.0,164.1477,164.1669,164.1286,164.1669,8712.0
2019-11-01 14:55:00,171.44,171.66,171.44,171.61,17080.0,164.1573,164.368,164.1573,164.3201,17080.0
2019-11-01 15:00:00,171.59,171.61,171.49,171.53,8201.0,164.301,164.3201,164.2052,164.2435,8201.0
2019-11-01 15:05:00,171.54,171.57,171.51,171.53,8253.0,164.2531,164.2818,164.2243,164.2435,8253.0
2019-11-01 15:10:00,171.55,171.63,171.51,171.57,10545.0,164.2626,164.3393,164.2243,164.2818,10545.0
2019-11-01 15:15:00,171.57,171.64,171.44,171.48,14637.0,164.2818,164.3488,164.1573,164.1956,14637.0
2019-11-01 15:20:00,171.48,171.58,171.43,171.46,12709.0,164.1956,164.2914,164.1477,164.1765,12709.0
2019-11-01 15:25:00,171.44,171.66,171.43,171.63,9433.0,164.1573,164.368,164.1477,164.3393,9433.0
2019-11-01 15:30:00,171.65,171.81,171.64,171.78,17231.0,164.3584,164.5116,164.3488,164.4829,17231.0
2019-11-01 15:35:00,171.76,171.86,171.68,171.76,20051.0,164.4637,164.5595,164.3871,164.4637,20051.0
2019-11-01 15:40:00,171.74,171.93,171.74,171.87,27603.0,164.4446,164.6265,164.4446,164.5691,27603.0
2019-11-01 15:45:00,171.86,171.93,171.82,171.93,25541.0,164.5595,164.6265,164.5212,164.6265,25541.0
2019-11-01 15:50:00,171.93,172.2,171.85,172.17,69117.0,164.6265,164.885,164.5499,164.8563,69117.0
2019-11-01 15:55:00,172.16,172.51,172.16,172.41,151894.0,164.8467,165.1819,164.8467,165.0861,151894.0
2019-11-04 09:30:00,172.93,172.99,170.83,170.92,50339.0,165.584,165.6415,163.5732,163.6594,50339.0
2019-11-04 09:35:00,171.22,171.6,171.0,171.6,14298.0,163.9467,164.3105,163.736,164.3105,14298.0
2019-11-04 09:40:00,171.51,171.64,170.65,170.92,39799.0,164.2243,164.3488,163.4009,163.6594,39799.0
2019-11-04 09:45:00,170.81,171.98,170.77,171.97,10932.0,163.5541,164.6744,163.5158,164.6648,10932.0
2019-11-04 09:50:00,171.86,171.95,171.47,171.61,25335.0,164.5595,164.6457,164.186,164.3201,25335.0
2019-11-04 09:55:00,171.63,171.84,171.36,171.68,17302.0,164.3393,164.5403,164.0807,164.3871,17302.0
2019-11-04 10:00:00,171.66,171.98,171.55,171.63,10155.0,164.368,164.6744,164.2626,164.3393,10155.0
2019-11-04 10:05:00,171.67,171.92,171.41,171.41,14587.0,164.3776,164.6169,164.1286,164.1286,14587.0
2019-11-04 10:10:00,171.51,171.72,171.46,171.62,12165.0,164.2243,164.4254,164.1765,164.3297,12165.0
2019-11-04 10:15:00,171.64,172.17,171.64,172.17,10940.0,164.3488,164.8563,164.3488,164.8563,10940.0
2019-11-04 10:20:00,172.14,172.29,172.04,172.04,11335.0,164.8276,164.9712,164.7318,164.7318,11335.0
2019-11-04 10:25:00,172.04,172.06,171.84,171.89,10321.0,164.7318,164.751,164.5403,164.5882,10321.0
2019-11-04 10:30:00,171.89,171.95,171.81,171.81,9056.0,164.5882,164.6457,164.5116,164.5116,9056.0
2019-11-04 10:35:00,171.79,171.79,171.59,171.77,8649.0,164.4925,164.4925,164.301,164.4733,8649.0
2019-11-04 10:40:00,171.77,172.01,171.76,171.86,9590.0,164.4733,164.7031,164.4637,164.5595,9590.0
2019-11-04 10:45:00,171.85,171.99,171.68,171.89,5404.0,164.5499,164.684,164.3871,164.5882,5404.0
2019-11-04 10:50:00,171.89,171.89,171.6,171.62,6600.0,164.5882,164.5882,164.3105,164.3297,6600.0
2019-11-04 10:55:00,171.63,171.72,171.34,171.42,5700.0,164.3393,164.4254,164.0616,164.1382,5700.0
2019-11-04 11:00:00,171.41,171.64,171.34,171.63,6980.0,164.1286,164.3488,164.0616,164.3393,6980.0
2019-11-04 11:05:00,171.64,171.8,171.61,171.77,6300.0,164.3488,164.502,164.3201,164.4733,6300.0
2019-11-04 11:10:00,171.79,171.98,171.69,171.69,9766.0,164.4925,164.6744,164.3967,164.3967,9766.0
2019-11-04 11:15:00,171.71,171.78,171.44,171.49,12766.0,164.4159,164.4829,164.1573,164.2052,12766.0
2019-11-04 11:20:00,171.49,171.53,171.34,171.4,9603.0,164.2052,164.2435,164.0616,164.119,9603.0
2019-11-04 11:25:00,171.42,171.68,171.01,171.09,23164.0,164.1382,164.3871,163.7456,163.8222,23164.0
2019-11-04 11:30:00,171.09,171.25,171.05,171.16,7393.0,163.8222,163.9754,163.7839,163.8892,7393.0
2019-11-04 11:35:00,171.22,171.3,171.07,171.09,7900.0,163.9467,164.0233,163.803,163.8222,7900.0
2019-11-04 11:40:00,171.07,171.11,170.82,170.91,8737.0,163.803,163.8413,163.5637,163.6498,8737.0
2019-11-04 11:45:00,170.93,170.97,170.8,170.8,7407.0,163.669,163.7073,163.5445,163.5445,7407.0
2019-11-04 11:50:00,170.87,170.87,170.66,170.71,9594.0,163.6115,163.6115,163.4105,163.4583,9594.0
2019-11-04 11:55:00,170.71,170.73,170.58,170.63,8910.0,163.4583,163.4775,163.3339,163.3817,8910.0
2019-11-04 12:00:00,170.66,170.75,170.58,170.69,7256.0,163.4105,163.4966,163.3339,163.4392,7256.0
2019-11-04 12:05:00,170.71,170.82,170.61,170.77,10779.0,163.4583,163.5637,163.3626,163.5158,10779.0
2019-11-04 12:10:00,170.75,171.03,170.74,170.96,6937.0,163.4966,163.7647,163.4871,163.6977,6937.0
2019-11-04 12:15:00,170.98,171.04,170.87,171.03,5788.0,163.7169,163.7743,163.6115,163.7647,5788.0
2019-11-04 12:20:00,171.05,171.05,170.8,170.85,11390.0,163.7839,163.7839,163.5445,163.5924,11390.0
2019-11-04 12:25:00,170.86,170.95,170.77,170.8,8400.0,163.602,163.6881,163.5158,163.5445,8400.0
2019-11-04 12:30:00,170.78,170.81,170.62,170.81,8360.0,163.5254,163.5541,163.3722,163.5541,8360.0
2019-11-04 12:35:00,170.79,170.82,170.53,170.6,8646.0,163.5349,163.5637,163.286,163.353,8646.0
2019-11-04 12:40:00,170.6,170.71,170.53,170.61,18183.0,163.353,163.4583,163.286,163.3626,18183.0
2019-11-04 12:45:00,170.64,170.7,170.55,170.61,6958.0,163.3913,163.4488,163.3051,163.3626,6958.0
2019-11-04 12:50:00,170.6,170.66,170.53,170.63,6395.0,163.353,163.4105,163.286,163.3817,6395.0
2019-11-04 12:55:00,170.62,170.72,170.58,170.63,10376.0,163.3722,163.4679,163.3339,163.3817,10376.0
2019-11-04 13:00:00,170.64,170.64,170.39,170.43,8798.0,163.3913,163.3913,163.1519,163.1902,8798.0
2019-11-04 13:05:00,170.44,170.55,170.38,170.49,6554.0,163.1998,163.3051,163.1424,163.2477,6554.0
2019-11-04 13:10:00,170.49,170.57,170.44,170.5,7282.0,163.2477,163.3243,163.1998,163.2573,7282.0
2019-11-04 13:15:00,170.53,170.74,170.53,170.7,6815.0,163.286,163.4871,163.286,163.4488,6815.0
2019-11-04 13:20:00,170.69,170.83,170.61,170.73,10322.0,163.4392,163.5732,163.3626,163.4775,10322.0
2019-11-04 13:25:00,170.69,170.79,170.48,170.49,23836.0,163.4392,163.5349,163.2381,163.2477,23836.0
2019-11-04 13:30:00,170.55,170.62,170.46,170.54,11810.0,163.3051,163.3722,163.219,163.2956,11810.0
2019-11-04 13:35:00,170.52,170.52,170.22,170.27,9096.0,163.2764,163.2764,162.9891,163.037,9096.0
2019-11-04 13:40:00,170.24,170.41,170.22,170.38,10084.0,163.0083,163.1711,162.9891,163.1424,10084.0
2019-11-04 13:45:00,170.37,170.39,170.15,170.2,20032.0,163.1328,163.1519,162.9221,162.97,20032.0
2019-11-04 13:50:00,170.2,170.2,170.0,170.03,10925.0,162.97,162.97,162.7785,162.8072,10925.0
2019-11-04 13:55:00,170.05,170.09,169.93,169.93,20588.0,162.8264,162.8647,162.7115,162.7115,20588.0
2019-11-04 14:00:00,169.94,169.94,169.69,169.77,27434.0,162.721,162.721,162.4817,162.5583,27434.0
2019-11-04 14:05:00,169.75,170.09,169.75,170.09,8354.0,162.5391,162.8647,162.5391,162.8647,8354.0
2019-11-04 14:10:00,170.09,170.09,169.93,169.97,11468.0,162.8647,162.8647,162.7115,162.7498,11468.0
2019-11-04 14:15:00,170.0,170.01,169.82,169.88,13249.0,162.7785,162.7881,162.6061,162.6636,13249.0
2019-11-04 14:20:00,169.86,169.86,169.43,169.45,19266.0,162.6444,162.6444,162.2327,162.2519,19266.0
2019-11-04 14:25:00,169.4,169.46,169.04,169.14,31469.0,162.204,162.2614,161.8593,161.955,31469.0
2019-11-04 14:30:00,169.17,169.36,169.1,169.36,15294.0,161.9838,162.1657,161.9167,162.1657,15294.0
2019-11-04 14:35:00,169.35,169.7,169.31,169.7,20681.0,162.1561,162.4912,162.1178,162.4912,20681.0
2019-11-04 14:40:00,169.7,169.86,169.64,169.74,20258.0,162.4912,162.6444,162.4338,162.5295,20258.0
2019-11-04 14:45:00,169.74,169.83,169.64,169.82,8213.0,162.5295,162.6157,162.4338,162.6061,8213.0
2019-11-04 14:50:00,169.81,169.94,169.81,169.86,10020.0,162.5966,162.721,162.5966,162.6444,10020.0
2019-11-04 14:55:00,169.89,170.02,169.83,170.02,6953.0,162.6732,162.7976,162.6157,162.7976,6953.0
2019-11-04 15:00:00,170.0,170.12,169.93,170.08,10581.0,162.7785,162.8934,162.7115,162.8551,10581.0
2019-11-04 15:05:00,170.07,170.13,170.04,170.09,8079.0,162.8455,162.903,162.8168,162.8647,8079.0
2019-11-04 15:10:00,170.1,170.1,169.76,169.77,14887.0,162.8742,162.8742,162.5487,162.5583,14887.0
2019-11-04 15:15:00,169.8,169.87,169.74,169.81,9306.0,162.587,162.654,162.5295,162.5966,9306.0
2019-11-04 15:20:00,169.8,169.98,169.79,169.95,25686.0,162.587,162.7593,162.5774,162.7306,25686.0
2019-11-04 15:25:00,169.94,169.96,169.7,169.81,13029.0,162.721,162.7402,162.4912,162.5966,13029.0
2019-11-04 15:30:00,169.81,169.82,169.72,169.74,14313.0,162.5966,162.6061,162.5104,162.5295,14313.0
2019-11-04 15:35:00,169.77,169.79,169.53,169.54,23928.0,162.5583,162.5774,162.3285,162.338,23928.0
2019-11-04 15:40:00,169.54,169.63,169.53,169.55,19516.0,162.338,162.4242,162.3285,162.3476,19516.0
2019-11-04 15:45:00,169.54,169.57,169.45,169.47,28046.0,162.338,162.3668,162.2519,162.271,28046.0
2019-11-04 15:50:00,169.48,169.59,169.37,169.37,38657.0,162.2806,162.3859,162.1753,162.1753,38657.0
2019-11-04 15:55:00,169.39,169.55,169.24,169.3,85398.0,162.1944,162.3476,162.0508,162.1082,85398.0
2019-11-05 09:30:00,169.35,169.78,168.87,169.03,20020.0,162.1561,162.5678,161.6965,161.8497,20020.0
2019-11-05 09:35:00,169.08,169.39,168.68,169.14,13834.0,161.8976,162.1944,161.5146,161.955,13834.0
2019-11-05 09:40:00,169.21,169.34,168.27,168.35,20541.0,162.0221,162.1465,161.122,161.1986,20541.0
2019-11-05 09:45:00,168.32,168.41,167.67,168.15,11432.0,161.1699,161.256,160.5475,161.0071,11432.0
2019-11-05 09:50:00,168.09,168.55,167.79,168.46,6293.0,160.9496,161.3901,160.6624,161.3039,6293.0
2019-11-05 09:55:00,168.5,168.61,168.18,168.45,4700.0,161.3422,161.4475,161.0358,161.2943,4700.0
2019-11-05 10:00:00,168.68,168.76,168.21,168.33,10205.0,161.5146,161.5912,161.0645,161.1794,10205.0
2019-11-05 10:05:00,168.34,168.48,167.78,167.92,18272.0,161.189,161.3231,160.6528,160.7869,18272.0
2019-11-05 10:10:00,167.88,168.06,167.12,167.58,23881.0,160.7485,160.9209,160.0208,160.4613,23881.0
2019-11-05 10:15:00,167.58,167.8,167.42,167.5,19183.0,160.4613,160.6719,160.3081,160.3847,19183.0
2019-11-05 10:20:00,167.47,167.72,167.25,167.54,16953.0,160.356,160.5953,160.1453,160.423,16953.0
2019-11-05 10:25:00,167.54,167.58,167.02,167.08,27225.0,160.423,160.4613,159.9251,159.9825,27225.0
2019-11-05 10:30:00,167.11,167.35,166.95,167.04,17337.0,160.0113,160.2411,159.8581,159.9442,17337.0
2019-11-05 10:35:00,166.91,166.99,166.49,166.54,12209.0,159.8198,159.8964,159.4176,159.4655,12209.0
2019-11-05 10:40:00,166.57,166.63,165.76,165.76,16187.0,159.4942,159.5516,158.7186,158.7186,16187.0
2019-11-05 10:45:00,165.83,165.93,165.41,165.42,14014.0,158.7856,158.8814,158.3835,158.393,14014.0
2019-11-05 10:50:00,165.43,165.59,165.11,165.19,12984.0,158.4026,158.5558,158.0962,158.1728,12984.0
2019-11-05 10:55:00,165.26,165.31,165.06,165.06,18197.0,158.2398,158.2877,158.0483,158.0483,18197.0
2019-11-05 11:00:00,165.08,165.18,164.75,164.8,32848.0,158.0675,158.1632,157.7515,157.7994,32848.0
2019-11-05 11:05:00,164.74,165.4,164.73,165.18,26335.0,157.7419,158.3739,157.7324,158.1632,26335.0
2019-11-05 11:10:00,165.17,165.51,165.08,165.2,34497.0,158.1537,158.4792,158.0675,158.1824,34497.0
2019-11-05 11:15:00,165.17,165.18,164.86,164.88,13327.0,158.1537,158.1632,157.8568,157.876,13327.0
2019-11-05 11:20:00,164.91,165.13,164.81,165.13,6970.0,157.9047,158.1154,157.809,158.1154,6970.0
2019-11-05 11:25:00,165.16,165.56,165.04,165.53,9844.0,158.1441,158.5271,158.0292,158.4984,9844.0
2019-11-05 11:30:00,165.53,165.95,165.41,165.88,12929.0,158.4984,158.9005,158.3835,158.8335,12929.0
2019-11-05 11:35:00,165.83,165.93,165.66,165.73,17328.0,158.7856,158.8814,158.6229,158.6899,17328.0
2019-11-05 11:40:00,165.68,165.76,165.43,165.59,22659.0,158.642,158.7186,158.4026,158.5558,22659.0
2019-11-05 11:45:00,165.63,165.7,165.51,165.51,17427.0,158.5941,158.6612,158.4792,158.4792,17427.0
2019-11-05 11:50:00,165.51,165.72,165.37,165.53,38578.0,158.4792,158.6803,158.3452,158.4984,38578.0
2019-11-05 11:55:00,165.56,165.84,165.55,165.81,34884.0,158.5271,158.7952,158.5175,158.7665,34884.0
2019-11-05 12:00:00,165.81,166.04,165.78,166.0,27654.0,158.7665,158.9867,158.7378,158.9484,27654.0
2019-11-05 12:05:00,166.02,166.27,166.01,166.27,10527.0,158.9676,159.2069,158.958,159.2069,10527.0
2019-11-05 12:10:00,166.25,166.26,165.92,166.24,10643.0,159.1878,159.1974,158.8718,159.1782,10643.0
2019-11-05 12:15:00,166.29,166.49,166.24,166.37,7481.0,159.2261,159.4176,159.1782,159.3027,7481.0
2019-11-05 12:20:00,166.38,166.69,166.35,166.39,8349.0,159.3123,159.6091,159.2835,159.3218,8349.0
2019-11-05 12:25:00,166.37,166.71,166.33,166.63,6167.0,159.3027,159.6283,159.2644,159.5516,6167.0
2019-11-05 12:30:00,166.58,166.71,166.51,166.69,7207.0,159.5038,159.6283,159.4367,159.6091,7207.0
2019-11-05 12:35:00,166.7,166.94,166.69,166.79,6911.0,159.6187,159.8485,159.6091,159.7049,6911.0
2019-11-05 12:40:00,166.8,167.09,166.74,167.08,7549.0,159.7144,159.9921,159.657,159.9825,7549.0
2019-11-05 12:45:00,167.06,167.17,167.02,167.05,5662.0,159.9634,160.0687,159.9251,159.9538,5662.0
2019-11-05 12:50:00,166.99,166.99,166.81,166.82,4359.0,159.8964,159.8964,159.724,159.7336,4359.0
2019-11-05 12:55:00,166.82,166.95,166.76,166.86,8765.0,159.7336,159.8581,159.6761,159.7719,8765.0
2019-11-05 13:00:00,166.89,167.0,166.85,166.92,7500.0,159.8006,159.9059,159.7623,159.8293,7500.0
2019-11-05 13:05:00,166.93,167.06,166.89,166.99,6600.0,159.8389,159.9634,159.8006,159.8964,6600.0
2019-11-05 13:10:00,166.95,167.37,166.95,167.34,4702.0,159.8581,160.2602,159.8581,160.2315,4702.0
2019-11-05 13:15:00,167.31,167.44,167.25,167.38,7714.0,160.2028,160.3272,160.1453,160.2698,7714.0
2019-11-05 13:20:00,167.36,167.36,167.14,167.31,7107.0,160.2506,160.2506,160.04,160.2028,7107.0
2019-11-05 13:25:00,167.31,167.44,167.24,167.33,7099.0,160.2028,160.3272,160.1357,160.2219,7099.0
2019-11-05 13:30:00,167.4,167.4,166.85,166.92,9979.0,160.2889,160.2889,159.7623,159.8293,9979.0
2019-11-05 13:35:00,166.93,167.07,166.79,167.07,7300.0,159.8389,159.973,159.7049,159.973,7300.0
2019-11-05 13:40:00,167.03,167.18,167.02,167.08,4900.0,159.9347,160.0783,159.9251,159.9825,4900.0
2019-11-05 13:45:00,167.1,167.19,166.95,167.19,6852.0,160.0017,160.0879,159.8581,160.0879,6852.0
2019-11-05 13:50:00,167.25,167.38,167.23,167.38,4290.0,160.1453,160.2698,160.1262,160.2698,4290.0
2019-11-05 13:55:00,167.35,167.4,167.22,167.22,6679.0,160.2411,160.2889,160.1166,160.1166,6679.0
2019-11-05 14:00:00,167.18,167.21,167.1,167.19,4348.0,160.0783,160.107,160.0017,160.0879,4348.0
2019-11-05 14:05:00,167.2,167.44,167.19,167.33,24547.0,160.0974,160.3272,160.0879,160.2219,24547.0
2019-11-05 14:10:00,167.3,167.49,167.17,167.17,8417.0,160.1932,160.3751,160.0687,160.0687,8417.0
2019-11-05 14:15:00,167.24,167.34,167.17,167.28,3500.0,160.1357,160.2315,160.0687,160.174,3500.0
2019-11-05 14:20:00,167.28,167.3,167.04,167.08,6613.0,160.174,160.1932,159.9442,159.9825,6613.0
2019-11-05 14:25:00,167.06,167.08,166.9,167.06,10280.0,159.9634,159.9825,159.8102,159.9634,10280.0
2019-11-05 14:30:00,167.06,167.1,166.92,166.99,13588.0,159.9634,160.0017,159.8293,159.8964,13588.0
2019-11-05 14:35:00,167.01,167.08,166.78,166.78,8680.0,159.9155,159.9825,159.6953,159.6953,8680.0
2019-11-05 14:40:00,166.78,166.98,166.77,166.97,15255.0,159.6953,159.8868,159.6857,159.8772,15255.0
2019-11-05 14:45:00,166.91,166.96,166.84,166.91,6994.0,159.8198,159.8676,159.7527,159.8198,6994.0
2019-11-05 14:50:00,166.94,167.06,166.94,167.0,7407.0,159.8485,159.9634,159.8485,159.9059,7407.0
2019-11-05 14:55:00,167.02,167.17,167.02,167.08,6392.0,159.9251,160.0687,159.9251,159.9825,6392.0
2019-11-05 15:00:00,167.08,167.23,167.02,167.17,10188.0,159.9825,160.1262,159.9251,160.0687,10188.0
2019-11-05 15:05:00,167.16,167.35,167.12,167.32,5285.0,160.0591,160.2411,160.0208,160.2123,5285.0
2019-11-05 15:10:00,167.27,167.28,167.09,167.15,10201.0,160.1645,160.174,159.9921,160.0496,10201.0
2019-11-05 15:15:00,167.17,167.21,167.1,167.15,7317.0,160.0687,160.107,160.0017,160.0496,7317.0
2019-11-05 15:20:00,167.11,167.16,167.07,167.14,12099.0,160.0113,160.0591,159.973,160.04,12099.0
2019-11-05 15:25:00,167.14,167.14,167.0,167.03,8230.0,160.04,160.04,159.9059,159.9347,8230.0
2019-11-05 15:30:00,166.99,167.04,166.85,166.92,23979.0,159.8964,159.9442,159.7623,159.8293,23979.0
2019-11-05 15:35:00,166.95,167.23,166.93,167.17,14776.0,159.8581,160.1262,159.8389,160.0687,14776.0
2019-11-05 15:40:00,167.15,167.21,167.02,167.09,11103.0,160.0496,160.107,159.9251,159.9921,11103.0
2019-11-05 15:45:00,167.08,167.11,166.76,166.77,18986.0,159.9825,160.0113,159.6761,159.6857,18986.0
2019-11-05 15:50:00,166.8,166.8,166.4,166.44,32247.0,159.7144,159.7144,159.3314,159.3697,32247.0
2019-11-05 15:55:00,166.44,166.57,166.38,166.54,71522.0,159.3697,159.4942,159.3123,159.4655,71522.0
2019-11-06 09:30:00,165.51,165.68,164.56,165.38,35179.0,158.4792,158.642,157.5696,158.3547,35179.0
2019-11-06 09:35:00,165.44,166.52,165.17,166.0,23249.0,158.4122,159.4463,158.1537,158.9484,23249.0
2019-11-06 09:40:00,165.83,165.97,165.3,165.38,13192.0,158.7856,158.9197,158.2781,158.3547,13192.0
2019-11-06 09:45:00,165.49,165.94,165.41,165.94,10132.0,158.4601,158.891,158.3835,158.891,10132.0
2019-11-06 09:50:00,165.91,166.02,165.58,165.73,8254.0,158.8622,158.9676,158.5463,158.6899,8254.0
2019-11-06 09:55:00,165.81,166.05,165.51,166.05,10806.0,158.7665,158.9963,158.4792,158.9963,10806.0
2019-11-06 10:00:00,165.92,166.38,165.79,166.14,15364.0,158.8718,159.3123,158.7473,159.0825,15364.0
2019-11-06 10:05:00,166.15,166.15,165.69,165.9,6459.0,159.092,159.092,158.6516,158.8527,6459.0
2019-11-06 10:10:00,165.94,166.0,165.62,165.62,10445.0,158.891,158.9484,158.5846,158.5846,10445.0
2019-11-06 10:15:00,165.73,166.27,165.65,166.27,10969.0,158.6899,159.2069,158.6133,159.2069,10969.0
2019-11-06 10:20:00,166.2,166.49,166.2,166.35,10723.0,159.1399,159.4176,159.1399,159.2835,10723.0
2019-11-06 10:25:00,166.32,166.33,166.09,166.09,4962.0,159.2548,159.2644,159.0346,159.0346,4962.0
2019-11-06 10:30:00,166.06,166.38,166.02,166.25,6248.0,159.0059,159.3123,158.9676,159.1878,6248.0
2019-11-06 10:35:00,166.29,166.36,166.17,166.33,3125.0,159.2261,159.2931,159.1112,159.2644,3125.0
2019-11-06 10:40:00,166.32,166.32,166.11,166.11,3650.0,159.2548,159.2548,159.0537,159.0537,3650.0
2019-11-06 10:45:00,166.07,166.27,165.82,166.27,6793.0,159.0154,159.2069,158.7761,159.2069,6793.0
2019-11-06 10:50:00,166.28,166.28,166.02,166.12,5276.0,159.2165,159.2165,158.9676,159.0633,5276.0
2019-11-06 10:55:00,166.09,166.17,166.0,166.15,5332.0,159.0346,159.1112,158.9484,159.092,5332.0
2019-11-06 11:00:00,166.14,166.24,166.12,166.23,4675.0,159.0825,159.1782,159.0633,159.1686,4675.0
2019-11-06 11:05:00,166.24,166.38,166.19,166.24,10074.0,159.1782,159.3123,159.1303,159.1782,10074.0
2019-11-06 11:10:00,166.2,166.49,166.13,166.49,11999.0,159.1399,159.4176,159.0729,159.4176,11999.0
2019-11-06 11:15:00,166.49,166.64,166.45,166.62,7125.0,159.4176,159.5612,159.3793,159.5421,7125.0
2019-11-06 11:20:00,166.65,166.68,166.54,166.63,8100.0,159.5708,159.5995,159.4655,159.5516,8100.0
2019-11-06 11:25:00,166.62,166.68,166.37,166.53,21198.0,159.5421,159.5995,159.3027,159.4559,21198.0
2019-11-06 11:30:00,166.53,166.57,166.31,166.31,6706.0,159.4559,159.4942,159.2452,159.2452,6706.0
2019-11-06 11:35:00,166.28,166.47,166.11,166.41,6752.0,159.2165,159.3984,159.0537,159.341,6752.0
2019-11-06 11:40:00,166.42,166.57,166.04,166.08,13344.0,159.3506,159.4942,158.9867,159.025,13344.0
2019-11-06 11:45:00,166.01,166.29,165.88,166.1,9553.0,158.958,159.2261,158.8335,159.0442,9553.0
2019-11-06 11:50:00,166.05,166.26,165.98,166.26,8508.0,158.9963,159.1974,158.9293,159.1974,8508.0
2019-11-06 11:55:00,166.29,166.62,166.27,166.56,8398.0,159.2261,159.5421,159.2069,159.4846,8398.0
2019-11-06 12:00:00,166.56,166.74,166.48,166.5,6358.0,159.4846,159.657,159.408,159.4272,6358.0
2019-11-06 12:05:00,166.5,166.8,166.44,166.8,10128.0,159.4272,159.7144,159.3697,159.7144,10128.0
2019-11-06 12:10:00,166.77,167.06,166.77,167.05,6198.0,159.6857,159.9634,159.6857,159.9538,6198.0
2019-11-06 12:15:00,167.0,167.0,166.7,166.77,7897.0,159.9059,159.9059,159.6187,159.6857,7897.0
2019-11-06 12:20:00,166.77,166.82,166.5,166.56,5800.0,159.6857,159.7336,159.4272,159.4846,5800.0
2019-11-06 12:25:00,166.56,166.56,166.46,166.51,3812.0,159.4846,159.4846,159.3889,159.4367,3812.0
2019-11-06 12:30:00,166.5,166.57,166.44,166.53,6515.0,159.4272,159.4942,159.3697,159.4559,6515.0
2019-11-06 12:35:00,166.55,166.71,166.55,166.63,9030.0,159.475,159.6283,159.475,159.5516,9030.0
2019-11-06 12:40:00,166.65,166.7,166.5,166.56,9131.0,159.5708,159.6187,159.4272,159.4846,9131.0
2019-11-06 12:45:00,166.5,166.52,166.28,166.33,3372.0,159.4272,159.4463,159.2165,159.2644,3372.0
2019-11-06 12:50:00,166.36,166.38,166.11,166.22,8542.0,159.2931,159.3123,159.0537,159.1591,8542.0
2019-11-06 12:55:00,166.23,166.36,166.2,166.33,6018.0,159.1686,159.2931,159.1399,159.2644,6018.0
2019-11-06 13:00:00,166.39,166.52,166.33,166.36,7076.0,159.3218,159.4463,159.2644,159.2931,7076.0
2019-11-06 13:05:00,166.33,166.43,166.19,166.27,7900.0,159.2644,159.3601,159.1303,159.2069,7900.0
2019-11-06 13:10:00,166.23,166.45,166.21,166.4,7811.0,159.1686,159.3793,159.1495,159.3314,7811.0
2019-11-06 13:15:00,166.4,166.43,166.2,166.28,4037.0,159.3314,159.3601,159.1399,159.2165,4037.0
2019-11-06 13:20:00,166.27,166.32,166.24,166.28,4100.0,159.2069,159.2548,159.1782,159.2165,4100.0
2019-11-06 13:25:00,166.25,166.38,166.25,166.34,2425.0,159.1878,159.3123,159.1878,159.274,2425.0
2019-11-06 13:30:00,166.39,166.42,166.24,166.25,4401.0,159.3218,159.3506,159.1782,159.1878,4401.0
2019-11-06 13:35:00,166.24,166.4,166.22,166.36,5880.0,159.1782,159.3314,159.1591,159.2931,5880.0
2019-11-06 13:40:00,166.36,166.42,166.31,166.32,5254.0,159.2931,159.3506,159.2452,159.2548,5254.0
2019-11-06 13:45:00,166.31,166.31,166.18,166.21,2417.0,159.2452,159.2452,159.1208,159.1495,2417.0
2019-11-06 13:50:00,166.22,166.22,166.01,166.01,15332.0,159.1591,159.1591,158.958,158.958,15332.0
2019-11-06 13:55:00,166.01,166.29,166.0,166.27,6612.0,158.958,159.2261,158.9484,159.2069,6612.0
2019-11-06 14:00:00,166.27,166.45,166.18,166.45,6116.0,159.2069,159.3793,159.1208,159.3793,6116.0
2019-11-06 14:05:00,166.41,166.43,166.28,166.34,5459.0,159.341,159.3601,159.2165,159.274,5459.0
2019-11-06 14:10:00,166.31,166.37,166.31,166.36,3314.0,159.2452,159.3027,159.2452,159.2931,3314.0
2019-11-06 14:15:00,166.36,166.46,166.32,166.46,4667.0,159.2931,159.3889,159.2548,159.3889,4667.0
2019-11-06 14:20:00,166.44,166.45,166.29,166.4,4535.0,159.3697,159.3793,159.2261,159.3314,4535.0
2019-11-06 14:25:00,166.45,166.64,166.44,166.62,5757.0,159.3793,159.5612,159.3697,159.5421,5757.0
2019-11-06 14:30:00,166.6,166.6,166.44,166.51,6229.0,159.5229,159.5229,159.3697,159.4367,6229.0
2019-11-06 14:35:00,166.53,166.61,166.49,166.49,2400.0,159.4559,159.5325,159.4176,159.4176,2400.0
2019-11-06 14:40:00,166.5,166.54,166.42,166.47,5200.0,159.4272,159.4655,159.3506,159.3984,5200.0
2019-11-06 14:45:00,166.45,166.55,166.4,166.55,6981.0,159.3793,159.475,159.3314,159.475,6981.0
2019-11-06 14:50:00,166.53,166.59,166.5,166.51,5724.0,159.4559,159.5133,159.4272,159.4367,5724.0
2019-11-06 14:55:00,166.49,166.58,166.46,166.58,4191.0,159.4176,159.5038,159.3889,159.5038,4191.0
2019-11-06 15:00:00,166.54,166.58,166.46,166.55,3512.0,159.4655,159.5038,159.3889,159.475,3512.0
2019-11-06 15:05:00,166.53,166.59,166.46,166.58,9733.0,159.4559,159.5133,159.3889,159.5038,9733.0
2019-11-06 15:10:00,166.58,166.64,166.57,166.61,7271.0,159.5038,159.5612,159.4942,159.5325,7271.0
2019-11-06 15:15:00,166.62,166.69,166.55,166.68,5864.0,159.5421,159.6091,159.475,159.5995,5864.0
2019-11-06 15:20:00,166.7,166.72,166.62,166.7,46293.0,159.6187,159.6378,159.5421,159.6187,46293.0
2019-11-06 15:25:00,166.71,166.71,166.58,166.62,6643.0,159.6283,159.6283,159.5038,159.5421,6643.0
2019-11-06 15:30:00,166.62,166.64,166.52,166.53,19196.0,159.5421,159.5612,159.4463,159.4559,19196.0
2019-11-06 15:35:00,166.54,166.74,166.52,166.72,11853.0,159.4655,159.657,159.4463,159.6378,11853.0
2019-11-06 15:40:00,166.73,166.83,166.65,166.69,30420.0,159.6474,159.7432,159.5708,159.6091,30420.0
2019-11-06 15:45:00,166.69,166.8,166.67,166.8,16391.0,159.6091,159.7144,159.5899,159.7144,16391.0
2019-11-06 15:50:00,166.82,167.0,166.81,166.98,26200.0,159.7336,159.9059,159.724,159.8868,26200.0
2019-11-06 15:55:00,166.99,167.17,166.94,167.05,81814.0,159.8964,160.0687,159.8485,159.9538,81814.0
2019-11-07 09:30:00,167.45,167.97,166.55,167.17,17117.0,160.3368,160.8347,159.475,160.0687,17117.0
2019-11-07 09:35:00,167.05,167.86,167.05,167.67,7358.0,159.9538,160.7294,159.9538,160.5475,7358.0
2019-11-07 09:40:00,167.58,168.12,167.29,168.12,15359.0,160.4613,160.9784,160.1836,160.9784,15359.0
2019-11-07 09:45:00,168.07,168.88,168.05,168.49,13437.0,160.9305,161.7061,160.9113,161.3326,13437.0
2019-11-07 09:50:00,168.56,168.66,168.24,168.35,9971.0,161.3997,161.4954,161.0933,161.1986,9971.0
2019-11-07 09:55:00,168.36,168.52,168.16,168.46,14978.0,161.2082,161.3614,161.0167,161.3039,14978.0
2019-11-07 10:00:00,168.49,168.51,168.2,168.25,11788.0,161.3326,161.3518,161.055,161.1028,11788.0
2019-11-07 10:05:00,168.24,168.42,168.2,168.39,21202.0,161.0933,161.2656,161.055,161.2369,21202.0
2019-11-07 10:10:00,168.36,169.3,168.31,169.24,20558.0,161.2082,162.1082,161.1603,162.0508,20558.0
2019-11-07 10:15:00,169.33,169.35,168.99,169.03,8317.0,162.137,162.1561,161.8114,161.8497,8317.0
2019-11-07 10:20:00,169.01,169.03,168.78,168.9,20215.0,161.8305,161.8497,161.6103,161.7252,20215.0
2019-11-07 10:25:00,168.89,169.15,168.77,169.15,29816.0,161.7156,161.9646,161.6007,161.9646,29816.0
2019-11-07 10:30:00,169.15,169.56,169.15,169.5,24698.0,161.9646,162.3572,161.9646,162.2997,24698.0
2019-11-07 10:35:00,169.47,169.74,169.36,169.68,21524.0,162.271,162.5295,162.1657,162.4721,21524.0
2019-11-07 10:40:00,169.66,169.96,169.65,169.72,6259.0,162.4529,162.7402,162.4434,162.5104,6259.0
2019-11-07 10:45:00,169.7,169.72,169.47,169.56,7770.0,162.4912,162.5104,162.271,162.3572,7770.0
2019-11-07 10:50:00,169.55,169.98,169.55,169.86,16481.0,162.3476,162.7593,162.3476,162.6444,16481.0
2019-11-07 10:55:00,169.86,169.97,169.66,169.67,8981.0,162.6444,162.7498,162.4529,162.4625,8981.0
2019-11-07 11:00:00,169.61,169.68,169.24,169.68,12075.0,162.4051,162.4721,162.0508,162.4721,12075.0
2019-11-07 11:05:00,169.63,169.84,169.52,169.74,7824.0,162.4242,162.6253,162.3189,162.5295,7824.0
2019-11-07 11:10:00,169.7,169.9,169.7,169.87,4900.0,162.4912,162.6827,162.4912,162.654,4900.0
2019-11-07 11:15:00,169.83,169.84,169.7,169.76,6464.0,162.6157,162.6253,162.4912,162.5487,6464.0
2019-11-07 11:20:00,169.77,169.79,169.65,169.65,7583.0,162.5583,162.5774,162.4434,162.4434,7583.0
2019-11-07 11:25:00,169.66,169.68,169.46,169.52,14482.0,162.4529,162.4721,162.2614,162.3189,14482.0
2019-11-07 11:30:00,169.56,169.58,169.26,169.3,8054.0,162.3572,162.3763,162.0699,162.1082,8054.0
2019-11-07 11:35:00,169.2,169.39,169.19,169.37,4528.0,162.0125,162.1944,162.0029,162.1753,4528.0
2019-11-07 11:40:00,169.34,169.35,169.08,169.13,9339.0,162.1465,162.1561,161.8976,161.9454,9339.0
2019-11-07 11:45:00,169.18,169.19,168.99,169.04,5583.0,161.9933,162.0029,161.8114,161.8593,5583.0
2019-11-07 11:50:00,169.08,169.27,169.03,169.27,8494.0,161.8976,162.0795,161.8497,162.0795,8494.0
2019-11-07 11:55:00,169.22,169.75,169.12,169.68,8888.0,162.0316,162.5391,161.9359,162.4721,8888.0
2019-11-07 12:00:00,169.65,169.72,169.38,169.42,6240.0,162.4434,162.5104,162.1848,162.2231,6240.0
2019-11-07 12:05:00,169.41,169.62,169.36,169.62,9293.0,162.2136,162.4146,162.1657,162.4146,9293.0
2019-11-07 12:10:00,169.62,169.77,169.58,169.59,9367.0,162.4146,162.5583,162.3763,162.3859,9367.0
2019-11-07 12:15:00,169.55,169.55,169.37,169.37,6600.0,162.3476,162.3476,162.1753,162.1753,6600.0
2019-11-07 12:20:00,169.39,169.58,169.35,169.44,2863.0,162.1944,162.3763,162.1561,162.2423,2863.0
2019-11-07 12:25:00,169.53,169.54,169.38,169.38,6663.0,162.3285,162.338,162.1848,162.1848,6663.0
2019-11-07 12:30:00,169.5,169.56,169.4,169.56,2038.0,162.2997,162.3572,162.204,162.3572,2038.0
2019-11-07 12:35:00,169.52,169.56,169.47,169.52,5245.0,162.3189,162.3572,162.271,162.3189,5245.0
2019-11-07 12:40:00,169.49,169.49,169.42,169.45,3755.0,162.2902,162.2902,162.2231,162.2519,3755.0
2019-11-07 12:45:00,169.42,169.55,169.39,169.55,2484.0,162.2231,162.3476,162.1944,162.3476,2484.0
2019-11-07 12:50:00,169.55,169.71,169.55,169.62,6308.0,162.3476,162.5008,162.3476,162.4146,6308.0
2019-11-07 12:55:00,169.62,169.67,169.54,169.55,5089.0,162.4146,162.4625,162.338,162.3476,5089.0
2019-11-07 13:00:00,169.52,169.56,169.41,169.42,4291.0,162.3189,162.3572,162.2136,162.2231,4291.0
2019-11-07 13:05:00,169.43,169.43,169.34,169.41,3590.0,162.2327,162.2327,162.1465,162.2136,3590.0
2019-11-07 13:10:00,169.41,169.54,169.4,169.51,3400.0,162.2136,162.338,162.204,162.3093,3400.0
2019-11-07 13:15:00,169.54,169.63,169.53,169.63,10203.0,162.338,162.4242,162.3285,162.4242,10203.0
2019-11-07 13:20:00,169.62,169.66,169.53,169.56,5840.0,162.4146,162.4529,162.3285,162.3572,5840.0
2019-11-07 13:25:00,169.57,169.97,169.57,169.97,4255.0,162.3668,162.7498,162.3668,162.7498,4255.0
2019-11-07 13:30:00,170.03,170.03,169.82,169.96,4100.0,162.8072,162.8072,162.6061,162.7402,4100.0
2019-11-07 13:35:00,169.92,169.92,169.62,169.66,7858.0,162.7019,162.7019,162.4146,162.4529,7858.0
2019-11-07 13:40:00,169.62,169.65,169.58,169.65,4766.0,162.4146,162.4434,162.3763,162.4434,4766.0
2019-11-07 13:45:00,169.64,169.92,169.63,169.92,4765.0,162.4338,162.7019,162.4242,162.7019,4765.0
2019-11-07 13:50:00,169.96,169.96,169.83,169.9,4740.0,162.7402,162.7402,162.6157,162.6827,4740.0
2019-11-07 13:55:00,169.9,170.0,169.84,169.96,4311.0,162.6827,162.7785,162.6253,162.7402,4311.0
2019-11-07 14:00:00,169.97,169.99,169.78,169.79,4543.0,162.7498,162.7689,162.5678,162.5774,4543.0
2019-11-07 14:05:00,169.76,169.93,169.73,169.84,13297.0,162.5487,162.7115,162.52,162.6253,13297.0
2019-11-07 14:10:00,169.79,169.8,169.69,169.78,5310.0,162.5774,162.587,162.4817,162.5678,5310.0
2019-11-07 14:15:00,169.75,169.94,169.73,169.92,4953.0,162.5391,162.721,162.52,162.7019,4953.0
2019-11-07 14:20:00,169.92,170.23,169.92,170.23,5453.0,162.7019,162.9987,162.7019,162.9987,5453.0
2019-11-07 14:25:00,170.23,170.23,170.06,170.09,6900.0,162.9987,162.9987,162.8359,162.8647,6900.0
2019-11-07 14:30:00,170.05,170.13,170.0,170.08,17203.0,162.8264,162.903,162.7785,162.8551,17203.0
2019-11-07 14:35:00,170.08,170.21,170.04,170.21,7632.0,162.8551,162.9796,162.8168,162.9796,7632.0
2019-11-07 14:40:00,170.25,170.28,169.84,169.85,12321.0,163.0179,163.0466,162.6253,162.6349,12321.0
2019-11-07 14:45:00,169.87,169.93,169.6,169.7,2900.0,162.654,162.7115,162.3955,162.4912,2900.0
2019-11-07 14:50:00,169.62,169.83,169.56,169.73,11545.0,162.4146,162.6157,162.3572,162.52,11545.0
2019-11-07 14:55:00,169.79,169.97,169.77,169.82,31441.0,162.5774,162.7498,162.5583,162.6061,31441.0
2019-11-07 15:00:00,169.82,169.87,169.68,169.68,6001.0,162.6061,162.654,162.4721,162.4721,6001.0
2019-11-07 15:05:00,169.66,169.66,169.49,169.49,4014.0,162.4529,162.4529,162.2902,162.2902,4014.0
2019-11-07 15:10:00,169.43,169.51,169.42,169.42,4320.0,162.2327,162.3093,162.2231,162.2231,4320.0
2019-11-07 15:15:00,169.4,169.43,169.17,169.18,5149.0,162.204,162.2327,161.9838,161.9933,5149.0
2019-11-07 15:20:00,169.19,169.19,168.99,168.99,7916.0,162.0029,162.0029,161.8114,161.8114,7916.0
2019-11-07 15:25:00,168.98,169.07,168.96,169.07,8721.0,161.8018,161.888,161.7827,161.888,8721.0
2019-11-07 15:30:00,169.08,169.16,169.06,169.08,10912.0,161.8976,161.9742,161.8784,161.8976,10912.0
2019-11-07 15:35:00,169.09,169.13,168.96,168.96,9480.0,161.9071,161.9454,161.7827,161.7827,9480.0
2019-11-07 15:40:00,168.96,168.99,168.82,168.82,8819.0,161.7827,161.8114,161.6486,161.6486,8819.0
2019-11-07 15:45:00,168.83,169.04,168.8,169.03,16595.0,161.6582,161.8593,161.6295,161.8497,16595.0
2019-11-07 15:50:00,169.05,169.09,168.74,168.79,19724.0,161.8688,161.9071,161.572,161.6199,19724.0
2019-11-07 15:55:00,168.8,169.06,168.72,168.97,44210.0,161.6295,161.8784,161.5529,161.7922,44210.0
2019-11-08 09:30:00,169.02,169.86,168.59,169.82,28342.0,161.8401,162.6444,161.4284,162.6061,28342.0
2019-11-08 09:35:00,169.66,170.09,169.26,169.38,15158.0,162.4529,162.8647,162.0699,162.1848,15158.0
2019-11-08 09:40:00,169.44,169.44,169.05,169.24,8210.0,162.2423,162.2423,161.8688,162.0508,8210.0
2019-11-08 09:45:00,169.35,169.41,168.8,168.8,8981.0,162.1561,162.2136,161.6295,161.6295,8981.0
2019-11-08 09:50:00,168.72,169.07,168.54,169.02,9780.0,161.5529,161.888,161.3805,161.8401,9780.0
2019-11-08 09:55:00,169.02,169.23,168.5,168.5,6345.0,161.8401,162.0412,161.3422,161.3422,6345.0
2019-11-08 10:00:00,168.49,168.73,168.2,168.44,7377.0,161.3326,161.5624,161.055,161.2848,7377.0
2019-11-08 10:05:00,168.49,168.58,168.05,168.34,10301.0,161.3326,161.4188,160.9113,161.189,10301.0
2019-11-08 10:10:00,168.39,168.87,168.39,168.87,3699.0,161.2369,161.6965,161.2369,161.6965,3699.0
2019-11-08 10:15:00,168.89,169.0,168.73,168.73,3997.0,161.7156,161.821,161.5624,161.5624,3997.0
2019-11-08 10:20:00,168.82,168.83,168.65,168.74,7810.0,161.6486,161.6582,161.4858,161.572,7810.0
2019-11-08 10:25:00,168.75,169.19,168.74,169.14,6091.0,161.5816,162.0029,161.572,161.955,6091.0
2019-11-08 10:30:00,169.13,169.5,169.04,169.38,5761.0,161.9454,162.2997,161.8593,162.1848,5761.0
2019-11-08 10:35:00,169.33,169.35,169.04,169.11,4731.0,162.137,162.1561,161.8593,161.9263,4731.0
2019-11-08 10:40:00,169.16,169.16,168.9,169.01,4907.0,161.9742,161.9742,161.7252,161.8305,4907.0
2019-11-08 10:45:00,168.97,168.97,168.45,168.51,6915.0,161.7922,161.7922,161.2943,161.3518,6915.0
2019-11-08 10:50:00,168.53,168.63,168.45,168.55,7433.0,161.3709,161.4667,161.2943,161.3901,7433.0
2019-11-08 10:55:00,168.58,168.63,168.47,168.6,7100.0,161.4188,161.4667,161.3135,161.438,7100.0
2019-11-08 11:00:00,168.61,168.96,168.48,168.96,5957.0,161.4475,161.7827,161.3231,161.7827,5957.0
2019-11-08 11:05:00,168.96,169.06,168.91,169.0,3429.0,161.7827,161.8784,161.7348,161.821,3429.0
2019-11-08 11:10:00,169.01,169.14,168.88,169.03,5494.0,161.8305,161.955,161.7061,161.8497,5494.0
2019-11-08 11:15:00,169.03,169.04,168.77,168.77,5219.0,161.8497,161.8593,161.6007,161.6007,5219.0
2019-11-08 11:20:00,168.8,168.84,168.62,168.62,4585.0,161.6295,161.6678,161.4571,161.4571,4585.0
2019-11-08 11:25:00,168.59,168.64,168.35,168.44,10481.0,161.4284,161.4763,161.1986,161.2848,10481.0
2019-11-08 11:30:00,168.43,168.85,168.43,168.77,4197.0,161.2752,161.6773,161.2752,161.6007,4197.0
2019-11-08 11:35:00,168.85,169.18,168.85,168.98,3580.0,161.6773,161.9933,161.6773,161.8018,3580.0
2019-11-08 11:40:00,168.97,168.99,168.51,168.51,5483.0,161.7922,161.8114,161.3518,161.3518,5483.0
2019-11-08 11:45:00,168.51,168.54,168.42,168.47,6587.0,161.3518,161.3805,161.2656,161.3135,6587.0
2019-11-08 11:50:00,168.47,168.47,168.23,168.23,3744.0,161.3135,161.3135,161.0837,161.0837,3744.0
2019-11-08 11:55:00,168.28,168.52,168.25,168.47,2440.0,161.1316,161.3614,161.1028,161.3135,2440.0
2019-11-08 12:00:00,168.49,168.65,168.44,168.65,3425.0,161.3326,161.4858,161.2848,161.4858,3425.0
2019-11-08 12:05:00,168.7,168.85,168.57,168.85,9549.0,161.5337,161.6773,161.4092,161.6773,9549.0
2019-11-08 12:10:00,168.95,169.13,168.92,169.09,3400.0,161.7731,161.9454,161.7444,161.9071,3400.0
2019-11-08 12:15:00,169.06,169.13,168.98,169.13,1622.0,161.8784,161.9454,161.8018,161.9454,1622.0
2019-11-08 12:20:00,169.17,169.22,169.07,169.11,2500.0,161.9838,162.0316,161.888,161.9263,2500.0
2019-11-08 12:25:00,169.12,169.28,169.05,169.23,2356.0,161.9359,162.0891,161.8688,162.0412,2356.0
2019-11-08 12:30:00,169.2,169.54,169.2,169.46,3701.0,162.0125,162.338,162.0125,162.2614,3701.0
2019-11-08 12:35:00,169.39,169.4,169.3,169.33,1629.0,162.1944,162.204,162.1082,162.137,1629.0
2019-11-08 12:40:00,169.3,169.3,169.13,169.13,3144.0,162.1082,162.1082,161.9454,161.9454,3144.0
2019-11-08 12:45:00,169.14,169.17,169.0,169.0,3860.0,161.955,161.9838,161.821,161.821,3860.0
2019-11-08 12:50:00,168.92,169.09,168.77,169.06,3309.0,161.7444,161.9071,161.6007,161.8784,3309.0
2019-11-08 12:55:00,169.07,169.11,169.0,169.07,3900.0,161.888,161.9263,161.821,161.888,3900.0
2019-11-08 13:00:00,169.04,169.09,168.87,168.91,13395.0,161.8593,161.9071,161.6965,161.7348,13395.0
2019-11-08 13:05:00,168.85,168.87,168.68,168.7,14381.0,161.6773,161.6965,161.5146,161.5337,14381.0
2019-11-08 13:10:00,168.7,168.78,168.65,168.75,3598.0,161.5337,161.6103,161.4858,161.5816,3598.0
2019-11-08 13:15:00,168.73,168.88,168.73,168.85,3486.0,161.5624,161.7061,161.5624,161.6773,3486.0
2019-11-08 13:20:00,168.84,168.96,168.84,168.96,3210.0,161.6678,161.7827,161.6678,161.7827,3210.0
2019-11-08 13:25:00,168.91,168.99,168.85,168.95,4002.0,161.7348,161.8114,161.6773,161.7731,4002.0
2019-11-08 13:30:00,168.94,168.94,168.77,168.87,11675.0,161.7635,161.7635,161.6007,161.6965,11675.0
2019-11-08 13:35:00,168.88,169.14,168.88,169.1,4180.0,161.7061,161.955,161.7061,161.9167,4180.0
2019-11-08 13:40:00,169.16,169.3,169.13,169.13,4844.0,161.9742,162.1082,161.9454,161.9454,4844.0
2019-11-08 13:45:00,169.1,169.19,169.05,169.05,2253.0,161.9167,162.0029,161.8688,161.8688,2253.0
2019-11-08 13:50:00,169.07,169.07,168.96,169.0,4379.0,161.888,161.888,161.7827,161.821,4379.0
2019-11-08 13:55:00,169.05,169.27,169.05,169.24,2100.0,161.8688,162.0795,161.8688,162.0508,2100.0
2019-11-08 14:00:00,169.2,169.33,169.14,169.14,4476.0,162.0125,162.137,161.955,161.955,4476.0
2019-11-08 14:05:00,169.14,169.24,169.14,169.16,2014.0,161.955,162.0508,161.955,161.9742,2014.0
2019-11-08 14:10:00,169.18,169.19,169.06,169.11,2557.0,161.9933,162.0029,161.8784,161.9263,2557.0
2019-11-08 14:15:00,169.1,169.13,169.0,169.11,4050.0,161.9167,161.9454,161.821,161.9263,4050.0
2019-11-08 14:20:00,169.13,169.19,169.08,169.15,2200.0,161.9454,162.0029,161.8976,161.9646,2200.0
2019-11-08 14:25:00,169.14,169.29,169.09,169.23,6055.0,161.955,162.0987,161.9071,162.0412,6055.0
2019-11-08 14:30:00,169.27,169.36,169.27,169.32,5211.0,162.0795,162.1657,162.0795,162.1274,5211.0
2019-11-08 14:35:00,169.34,169.34,169.18,169.18,4676.0,162.1465,162.1465,161.9933,161.9933,4676.0
2019-11-08 14:40:00,169.22,169.36,169.2,169.36,3270.0,162.0316,162.1657,162.0125,162.1657,3270.0
2019-11-08 14:45:00,169.37,169.37,169.25,169.26,4038.0,162.1753,162.1753,162.0604,162.0699,4038.0
2019-11-08 14:50:00,169.26,169.44,169.25,169.39,2000.0,162.0699,162.2423,162.0604,162.1944,2000.0
2019-11-08 14:55:00,169.43,169.56,169.43,169.51,5700.0,162.2327,162.3572,162.2327,162.3093,5700.0
2019-11-08 15:00:00,169.5,169.53,169.38,169.53,5000.0,162.2997,162.3285,162.1848,162.3285,5000.0
2019-11-08 15:05:00,169.52,169.52,169.2,169.34,20873.0,162.3189,162.3189,162.0125,162.1465,20873.0
2019-11-08 15:10:00,169.32,169.39,169.24,169.38,5742.0,162.1274,162.1944,162.0508,162.1848,5742.0
2019-11-08 15:15:00,169.41,169.42,169.36,169.41,3100.0,162.2136,162.2231,162.1657,162.2136,3100.0
2019-11-08 15:20:00,169.36,169.44,169.35,169.42,7097.0,162.1657,162.2423,162.1561,162.2231,7097.0
2019-11-08 15:25:00,169.4,169.55,169.38,169.55,8246.0,162.204,162.3476,162.1848,162.3476,8246.0
2019-11-08 15:30:00,169.58,169.87,169.56,169.81,16572.0,162.3763,162.654,162.3572,162.5966,16572.0
2019-11-08 15:35:00,169.78,169.95,169.78,169.93,10475.0,162.5678,162.7306,162.5678,162.7115,10475.0
2019-11-08 15:40:00,169.9,169.96,169.87,169.94,20668.0,162.6827,162.7402,162.654,162.721,20668.0
2019-11-08 15:45:00,169.95,170.05,169.88,170.03,24512.0,162.7306,162.8264,162.6636,162.8072,24512.0
2019-11-08 15:50:00,170.03,170.07,169.91,170.0,19581.0,162.8072,162.8455,162.6923,162.7785,19581.0
2019-11-08 15:55:00,169.99,170.33,169.93,170.23,60082.0,162.7689,163.0945,162.7115,162.9987,60082.0
2019-11-11 09:30:00,169.06,169.25,168.74,169.06,10973.0,161.8784,162.0604,161.572,161.8784,10973.0
2019-11-11 09:35:00,169.0,169.61,168.92,169.61,3040.0,161.821,162.4051,161.7444,162.4051,3040.0
2019-11-11 09:40:00,169.77,169.97,169.53,169.86,6882.0,162.5583,162.7498,162.3285,162.6444,6882.0
2019-11-11 09:45:00,169.79,170.14,169.79,170.13,3634.0,162.5774,162.9125,162.5774,162.903,3634.0
2019-11-11 09:50:00,170.22,170.72,170.17,170.63,8547.0,162.9891,163.4679,162.9413,163.3817,8547.0
2019-11-11 09:55:00,170.62,170.64,170.16,170.46,18573.0,163.3722,163.3913,162.9317,163.219,18573.0
2019-11-11 10:00:00,170.48,170.83,170.07,170.21,9878.0,163.2381,163.5732,162.8455,162.9796,9878.0
2019-11-11 10:05:00,170.17,170.64,170.16,170.59,5016.0,162.9413,163.3913,162.9317,163.3434,5016.0
2019-11-11 10:10:00,170.52,171.27,170.52,171.27,5200.0,163.2764,163.9945,163.2764,163.9945,5200.0
2019-11-11 10:15:00,171.36,171.36,170.9,171.12,5032.0,164.0807,164.0807,163.6403,163.8509,5032.0
2019-11-11 10:20:00,171.03,171.03,170.76,170.95,3064.0,163.7647,163.7647,163.5062,163.6881,3064.0
2019-11-11 10:25:00,170.98,171.09,170.91,170.99,2900.0,163.7169,163.8222,163.6498,163.7264,2900.0
2019-11-11 10:30:00,171.05,171.29,170.88,170.88,6766.0,163.7839,164.0137,163.6211,163.6211,6766.0
2019-11-11 10:35:00,170.94,170.94,170.68,170.68,2504.0,163.6786,163.6786,163.4296,163.4296,2504.0
2019-11-11 10:40:00,170.7,171.02,170.7,170.98,4858.0,163.4488,163.7552,163.4488,163.7169,4858.0
2019-11-11 10:45:00,170.99,171.11,170.83,170.91,4715.0,163.7264,163.8413,163.5732,163.6498,4715.0
2019-11-11 10:50:00,170.92,171.07,170.83,170.9,7340.0,163.6594,163.803,163.5732,163.6403,7340.0
2019-11-11 10:55:00,170.95,170.95,170.63,170.68,16133.0,163.6881,163.6881,163.3817,163.4296,16133.0
2019-11-11 11:00:00,170.66,170.89,170.64,170.71,5522.0,163.4105,163.6307,163.3913,163.4583,5522.0
2019-11-11 11:05:00,170.76,170.92,170.69,170.84,4100.0,163.5062,163.6594,163.4392,163.5828,4100.0
2019-11-11 11:10:00,170.81,170.89,170.67,170.67,2307.0,163.5541,163.6307,163.42,163.42,2307.0
2019-11-11 11:15:00,170.75,170.94,170.67,170.9,5239.0,163.4966,163.6786,163.42,163.6403,5239.0
2019-11-11 11:20:00,170.9,170.93,170.81,170.86,2240.0,163.6403,163.669,163.5541,163.602,2240.0
2019-11-11 11:25:00,170.85,171.14,170.82,171.13,5722.0,163.5924,163.8701,163.5637,163.8605,5722.0
2019-11-11 11:30:00,171.14,171.35,171.12,171.12,12617.0,163.8701,164.0711,163.8509,163.8509,12617.0
2019-11-11 11:35:00,170.94,171.04,170.81,170.83,3210.0,163.6786,163.7743,163.5541,163.5732,3210.0
2019-11-11 11:40:00,170.83,170.92,170.77,170.92,3336.0,163.5732,163.6594,163.5158,163.6594,3336.0
2019-11-11 11:45:00,170.84,170.99,170.84,170.92,2440.0,163.5828,163.7264,163.5828,163.6594,2440.0
2019-11-11 11:50:00,170.94,171.01,170.85,170.87,3957.0,163.6786,163.7456,163.5924,163.6115,3957.0
2019-11-11 11:55:00,170.86,170.95,170.83,170.91,2235.0,163.602,163.6881,163.5732,163.6498,2235.0
2019-11-11 12:00:00,170.97,171.12,170.94,171.03,5376.0,163.7073,163.8509,163.6786,163.7647,5376.0
2019-11-11 12:05:00,171.04,171.04,170.95,170.99,1200.0,163.7743,163.7743,163.6881,163.7264,1200.0
2019-11-11 12:10:00,170.99,171.11,170.97,171.11,2506.0,163.7264,163.8413,163.7073,163.8413,2506.0
2019-11-11 12:15:00,171.04,171.17,171.0,171.1,4224.0,163.7743,163.8988,163.736,163.8318,4224.0
2019-11-11 12:20:00,171.09,171.16,171.03,171.1,3799.0,163.8222,163.8892,163.7647,163.8318,3799.0
2019-11-11 12:25:00,171.09,171.15,171.02,171.02,1858.0,163.8222,163.8796,163.7552,163.7552,1858.0
2019-11-11 12:30:00,171.0,171.04,170.94,170.99,2101.0,163.736,163.7743,163.6786,163.7264,2101.0
2019-11-11 12:35:00,170.97,171.08,170.95,171.08,3000.0,163.7073,163.8126,163.6881,163.8126,3000.0
2019-11-11 12:40:00,171.15,171.35,171.06,171.34,4887.0,163.8796,164.0711,163.7935,164.0616,4887.0
2019-11-11 12:45:00,171.32,171.32,171.12,171.31,5408.0,164.0424,164.0424,163.8509,164.0328,5408.0
2019-11-11 12:50:00,171.28,171.45,171.23,171.45,3211.0,164.0041,164.1669,163.9562,164.1669,3211.0
2019-11-11 12:55:00,171.45,171.55,171.43,171.43,6182.0,164.1669,164.2626,164.1477,164.1477,6182.0
2019-11-11 13:00:00,171.45,171.47,171.35,171.42,5191.0,164.1669,164.186,164.0711,164.1382,5191.0
2019-11-11 13:05:00,171.42,171.42,171.26,171.34,2938.0,164.1382,164.1382,163.985,164.0616,2938.0
2019-11-11 13:10:00,171.35,171.64,171.35,171.64,4748.0,164.0711,164.3488,164.0711,164.3488,4748.0
2019-11-11 13:15:00,171.71,171.78,171.65,171.69,3276.0,164.4159,164.4829,164.3584,164.3967,3276.0
2019-11-11 13:20:00,171.72,171.78,171.62,171.72,5452.0,164.4254,164.4829,164.3297,164.4254,5452.0
2019-11-11 13:25:00,171.74,171.9,171.69,171.9,3249.0,164.4446,164.5978,164.3967,164.5978,3249.0
2019-11-11 13:30:00,171.89,172.05,171.76,171.79,5850.0,164.5882,164.7414,164.4637,164.4925,5850.0
2019-11-11 13:35:00,171.74,171.89,171.71,171.78,3343.0,164.4446,164.5882,164.4159,164.4829,3343.0
2019-11-11 13:40:00,171.78,171.85,171.73,171.74,1660.0,164.4829,164.5499,164.435,164.4446,1660.0
2019-11-11 13:45:00,171.7,171.95,171.68,171.95,5070.0,164.4063,164.6457,164.3871,164.6457,5070.0
2019-11-11 13:50:00,172.0,172.0,171.88,171.91,9855.0,164.6935,164.6935,164.5786,164.6074,9855.0
2019-11-11 13:55:00,171.92,172.0,171.82,171.87,6809.0,164.6169,164.6935,164.5212,164.5691,6809.0
2019-11-11 14:00:00,171.85,171.87,171.78,171.79,5946.0,164.5499,164.5691,164.4829,164.4925,5946.0
2019-11-11 14:05:00,171.82,171.93,171.79,171.89,2775.0,164.5212,164.6265,164.4925,164.5882,2775.0
2019-11-11 14:10:00,171.94,171.97,171.89,171.96,6618.0,164.6361,164.6648,164.5882,164.6552,6618.0
2019-11-11 14:15:00,171.96,171.96,171.85,171.94,7306.0,164.6552,164.6552,164.5499,164.6361,7306.0
2019-11-11 14:20:00,171.96,172.01,171.92,171.99,4572.0,164.6552,164.7031,164.6169,164.684,4572.0
2019-11-11 14:25:00,171.99,172.01,171.9,171.98,6852.0,164.684,164.7031,164.5978,164.6744,6852.0
2019-11-11 14:30:00,171.96,171.96,171.79,171.84,6703.0,164.6552,164.6552,164.4925,164.5403,6703.0
2019-11-11 14:35:00,171.81,171.82,171.7,171.74,8443.0,164.5116,164.5212,164.4063,164.4446,8443.0
2019-11-11 14:40:00,171.74,172.12,171.74,172.12,8798.0,164.4446,164.8084,164.4446,164.8084,8798.0
2019-11-11 14:45:00,172.09,172.11,171.77,171.84,10222.0,164.7797,164.7989,164.4733,164.5403,10222.0
2019-11-11 14:50:00,171.87,171.87,171.68,171.8,4611.0,164.5691,164.5691,164.3871,164.502,4611.0
2019-11-11 14:55:00,171.82,171.94,171.76,171.9,6402.0,164.5212,164.6361,164.4637,164.5978,6402.0
2019-11-11 15:00:00,171.93,171.93,171.76,171.8,5835.0,164.6265,164.6265,164.4637,164.502,5835.0
2019-11-11 15:05:00,171.77,171.82,171.66,171.69,8185.0,164.4733,164.5212,164.368,164.3967,8185.0
2019-11-11 15:10:00,171.66,171.76,171.63,171.71,18531.0,164.368,164.4637,164.3393,164.4159,18531.0
2019-11-11 15:15:00,171.72,171.76,171.68,171.7,6852.0,164.4254,164.4637,164.3871,164.4063,6852.0
2019-11-11 15:20:00,171.7,171.74,171.6,171.6,5810.0,164.4063,164.4446,164.3105,164.3105,5810.0
2019-11-11 15:25:00,171.67,171.75,171.6,171.75,7611.0,164.3776,164.4542,164.3105,164.4542,7611.0
2019-11-11 15:30:00,171.77,171.82,171.51,171.58,13260.0,164.4733,164.5212,164.2243,164.2914,13260.0
2019-11-11 15:35:00,171.57,171.57,171.4,171.57,12575.0,164.2818,164.2818,164.119,164.2818,12575.0
2019-11-11 15:40:00,171.54,171.55,171.4,171.53,15379.0,164.2531,164.2626,164.119,164.2435,15379.0
2019-11-11 15:45:00,171.5,171.7,171.44,171.65,23074.0,164.2148,164.4063,164.1573,164.3584,23074.0
2019-11-11 15:50:00,171.65,171.85,171.61,171.85,39343.0,164.3584,164.5499,164.3201,164.5499,39343.0
2019-11-11 15:55:00,171.83,172.15,171.83,172.03,112310.0,164.5308,164.8372,164.5308,164.7223,112310.0
2019-11-12 09:30:00,172.3,173.35,172.26,172.52,17340.0,164.9808,165.9862,164.9425,165.1914,17340.0
2019-11-12 09:35:00,172.65,173.24,172.2,172.56,10848.0,165.3159,165.8809,164.885,165.2297,10848.0
2019-11-12 09:40:00,172.41,172.85,172.33,172.33,7003.0,165.0861,165.5074,165.0095,165.0095,7003.0
2019-11-12 09:45:00,172.35,173.19,172.25,173.1,7578.0,165.0287,165.833,164.9329,165.7468,7578.0
2019-11-12 09:50:00,173.02,173.42,172.5,172.51,14198.0,165.6702,166.0532,165.1723,165.1819,14198.0
2019-11-12 09:55:00,172.47,172.98,172.46,172.98,4677.0,165.1436,165.6319,165.134,165.6319,4677.0
2019-11-12 10:00:00,173.05,173.18,172.83,173.16,5143.0,165.6989,165.8234,165.4883,165.8043,5143.0
2019-11-12 10:05:00,173.21,173.53,173.21,173.38,10492.0,165.8521,166.1585,165.8521,166.0149,10492.0
2019-11-12 10:10:00,173.45,173.5,173.29,173.3,3934.0,166.0819,166.1298,165.9287,165.9383,3934.0
2019-11-12 10:15:00,173.28,173.45,173.19,173.35,7819.0,165.9192,166.0819,165.833,165.9862,7819.0
2019-11-12 10:20:00,173.34,173.6,173.29,173.52,16137.0,165.9766,166.2256,165.9287,166.149,16137.0
2019-11-12 10:25:00,173.48,173.48,173.1,173.1,4221.0,166.1107,166.1107,165.7468,165.7468,4221.0
2019-11-12 10:30:00,173.09,173.09,172.61,172.67,9688.0,165.7372,165.7372,165.2776,165.3351,9688.0
2019-11-12 10:35:00,172.65,172.74,172.24,172.29,5237.0,165.3159,165.4021,164.9233,164.9712,5237.0
2019-11-12 10:40:00,172.32,172.35,172.05,172.17,15459.0,164.9999,165.0287,164.7414,164.8563,15459.0
2019-11-12 10:45:00,172.17,172.34,172.05,172.27,25847.0,164.8563,165.0191,164.7414,164.9521,25847.0
2019-11-12 10:50:00,172.31,172.52,172.25,172.42,16754.0,164.9904,165.1914,164.9329,165.0957,16754.0
2019-11-12 10:55:00,172.45,172.46,172.17,172.28,14170.0,165.1244,165.134,164.8563,164.9616,14170.0
2019-11-12 11:00:00,172.25,172.45,172.25,172.36,17190.0,164.9329,165.1244,164.9329,165.0382,17190.0
2019-11-12 11:05:00,172.34,172.43,172.23,172.36,19129.0,165.0191,165.1053,164.9138,165.0382,19129.0
2019-11-12 11:10:00,172.4,172.41,172.15,172.23,21510.0,165.0765,165.0861,164.8372,164.9138,21510.0
2019-11-12 11:15:00,172.33,172.56,172.26,172.47,12965.0,165.0095,165.2297,164.9425,165.1436,12965.0
2019-11-12 11:20:00,172.46,172.53,172.06,172.06,14935.0,165.134,165.201,164.751,164.751,14935.0
2019-11-12 11:25:00,172.09,172.42,172.09,172.39,34024.0,164.7797,165.0957,164.7797,165.067,34024.0
2019-11-12 11:30:00,172.38,172.46,172.33,172.39,12709.0,165.0574,165.134,165.0095,165.067,12709.0
2019-11-12 11:35:00,172.43,172.43,172.21,172.28,16639.0,165.1053,165.1053,164.8946,164.9616,16639.0
2019-11-12 11:40:00,172.31,172.33,172.23,172.25,9530.0,164.9904,165.0095,164.9138,164.9329,9530.0
2019-11-12 11:45:00,172.25,172.5,172.19,172.19,19901.0,164.9329,165.1723,164.8755,164.8755,19901.0
2019-11-12 11:50:00,172.22,172.46,172.2,172.34,19613.0,164.9042,165.134,164.885,165.0191,19613.0
2019-11-12 11:55:00,172.39,172.45,172.11,172.16,15351.0,165.067,165.1244,164.7989,164.8467,15351.0
2019-11-12 12:00:00,172.16,172.2,172.04,172.04,10725.0,164.8467,164.885,164.7318,164.7318,10725.0
2019-11-12 12:05:00,172.0,172.47,171.95,172.06,79954.0,164.6935,165.1436,164.6457,164.751,79954.0
2019-11-12 12:10:00,172.1,172.21,172.04,172.13,36555.0,164.7893,164.8946,164.7318,164.818,36555.0
2019-11-12 12:15:00,172.1,172.14,171.81,171.81,13036.0,164.7893,164.8276,164.5116,164.5116,13036.0
2019-11-12 12:20:00,171.76,171.96,171.76,171.95,6429.0,164.4637,164.6552,164.4637,164.6457,6429.0
2019-11-12 12:25:00,171.9,172.0,171.88,171.96,14943.0,164.5978,164.6935,164.5786,164.6552,14943.0
2019-11-12 12:30:00,171.98,172.04,171.84,171.95,13976.0,164.6744,164.7318,164.5403,164.6457,13976.0
2019-11-12 12:35:00,171.9,171.97,171.88,171.92,6835.0,164.5978,164.6648,164.5786,164.6169,6835.0
2019-11-12 12:40:00,171.91,171.97,171.56,171.7,24425.0,164.6074,164.6648,164.2722,164.4063,24425.0
2019-11-12 12:45:00,171.7,171.75,171.59,171.7,10174.0,164.4063,164.4542,164.301,164.4063,10174.0
2019-11-12 12:50:00,171.65,171.68,171.49,171.55,21590.0,164.3584,164.3871,164.2052,164.2626,21590.0
2019-11-12 12:55:00,171.56,171.84,171.54,171.81,14651.0,164.2722,164.5403,164.2531,164.5116,14651.0
2019-11-12 13:00:00,171.84,171.89,171.8,171.81,5819.0,164.5403,164.5882,164.502,164.5116,5819.0
2019-11-12 13:05:00,171.78,171.85,171.68,171.78,4112.0,164.4829,164.5499,164.3871,164.4829,4112.0
2019-11-12 13:10:00,171.74,171.85,171.68,171.7,20920.0,164.4446,164.5499,164.3871,164.4063,20920.0
2019-11-12 13:15:00,171.65,171.83,171.65,171.78,8337.0,164.3584,164.5308,164.3584,164.4829,8337.0
2019-11-12 13:20:00,171.78,171.83,171.65,171.67,4200.0,164.4829,164.5308,164.3584,164.3776,4200.0
2019-11-12 13:25:00,171.7,171.82,171.59,171.64,4186.0,164.4063,164.5212,164.301,164.3488,4186.0
2019-11-12 13:30:00,171.67,171.78,171.65,171.78,1223.0,164.3776,164.4829,164.3584,164.4829,1223.0
2019-11-12 13:35:00,171.8,171.8,171.65,171.79,5001.0,164.502,164.502,164.3584,164.4925,5001.0
2019-11-12 13:40:00,171.78,171.98,171.74,171.98,10933.0,164.4829,164.6744,164.4446,164.6744,10933.0
2019-11-12 13:45:00,171.95,171.99,171.93,171.99,2181.0,164.6457,164.684,164.6265,164.684,2181.0
2019-11-12 13:50:00,171.99,172.13,171.99,172.06,2027.0,164.684,164.818,164.684,164.751,2027.0
2019-11-12 13:55:00,172.02,172.1,172.01,172.08,7981.0,164.7127,164.7893,164.7031,164.7701,7981.0
2019-11-12 14:00:00,172.09,172.12,171.81,171.82,10581.0,164.7797,164.8084,164.5116,164.5212,10581.0
2019-11-12 14:05:00,171.82,171.87,171.64,171.87,2950.0,164.5212,164.5691,164.3488,164.5691,2950.0
2019-11-12 14:10:00,171.92,171.92,171.62,171.63,3620.0,164.6169,164.6169,164.3297,164.3393,3620.0
2019-11-12 14:15:00,171.64,171.75,171.56,171.63,6416.0,164.3488,164.4542,164.2722,164.3393,6416.0
2019-11-12 14:20:00,171.64,171.81,171.64,171.75,2091.0,164.3488,164.5116,164.3488,164.4542,2091.0
2019-11-12 14:25:00,171.69,171.72,171.56,171.59,6120.0,164.3967,164.4254,164.2722,164.301,6120.0
2019-11-12 14:30:00,171.62,171.72,171.62,171.66,9849.0,164.3297,164.4254,164.3297,164.368,9849.0
2019-11-12 14:35:00,171.66,171.66,171.4,171.45,5134.0,164.368,164.368,164.119,164.1669,5134.0
2019-11-12 14:40:00,171.41,171.44,171.26,171.33,4905.0,164.1286,164.1573,163.985,164.052,4905.0
2019-11-12 14:45:00,171.3,171.33,171.22,171.25,6552.0,164.0233,164.052,163.9467,163.9754,6552.0
2019-11-12 14:50:00,171.22,171.24,170.98,170.98,5082.0,163.9467,163.9658,163.7169,163.7169,5082.0
2019-11-12 14:55:00,170.97,171.15,170.84,171.1,7563.0,163.7073,163.8796,163.5828,163.8318,7563.0
2019-11-12 15:00:00,171.1,171.26,171.1,171.25,5000.0,163.8318,163.985,163.8318,163.9754,5000.0
2019-11-12 15:05:00,171.28,171.48,171.25,171.42,6126.0,164.0041,164.1956,163.9754,164.1382,6126.0
2019-11-12 15:10:00,171.42,171.48,171.35,171.38,5150.0,164.1382,164.1956,164.0711,164.0999,5150.0
2019-11-12 15:15:00,171.36,171.4,171.28,171.38,6121.0,164.0807,164.119,164.0041,164.0999,6121.0
2019-11-12 15:20:00,171.4,171.45,171.34,171.4,5269.0,164.119,164.1669,164.0616,164.119,5269.0
2019-11-12 15:25:00,171.38,171.59,171.38,171.56,24227.0,164.0999,164.301,164.0999,164.2722,24227.0
2019-11-12 15:30:00,171.54,171.75,171.51,171.64,9750.0,164.2531,164.4542,164.2243,164.3488,9750.0
2019-11-12 15:35:00,171.65,171.71,171.63,171.63,8131.0,164.3584,164.4159,164.3393,164.3393,8131.0
2019-11-12 15:40:00,171.61,171.66,171.55,171.6,9674.0,164.3201,164.368,164.2626,164.3105,9674.0
2019-11-12 15:45:00,171.6,171.83,171.58,171.7,25055.0,164.3105,164.5308,164.2914,164.4063,25055.0
2019-11-12 15:50:00,171.68,171.98,171.59,171.84,27464.0,164.3871,164.6744,164.301,164.5403,27464.0
2019-11-12 15:55:00,171.83,171.94,171.7,171.87,59556.0,164.5308,164.6361,164.4063,164.5691,59556.0
2019-11-13 09:30:00,171.36,172.32,171.24,172.0,30220.0,164.0807,164.9999,163.9658,164.6935,30220.0
2019-11-13 09:35:00,172.01,172.8,172.01,172.68,14074.0,164.7031,165.4596,164.7031,165.3446,14074.0
2019-11-13 09:40:00,172.46,172.58,171.9,172.1,21724.0,165.134,165.2489,164.5978,164.7893,21724.0
2019-11-13 09:45:00,171.95,171.96,171.07,171.42,38468.0,164.6457,164.6552,163.803,164.1382,38468.0
2019-11-13 09:50:00,171.49,172.01,171.24,171.94,38904.0,164.2052,164.7031,163.9658,164.6361,38904.0
2019-11-13 09:55:00,172.05,172.25,171.99,172.23,3088.0,164.7414,164.9329,164.684,164.9138,3088.0
2019-11-13 10:00:00,172.27,172.5,172.21,172.39,12250.0,164.9521,165.1723,164.8946,165.067,12250.0
2019-11-13 10:05:00,172.39,172.66,172.2,172.64,8633.0,165.067,165.3255,164.885,165.3063,8633.0
2019-11-13 10:10:00,172.63,172.97,172.62,172.92,6606.0,165.2968,165.6223,165.2872,165.5745,6606.0
2019-11-13 10:15:00,172.95,173.22,172.92,172.97,4157.0,165.6032,165.8617,165.5745,165.6223,4157.0
2019-11-13 10:20:00,173.0,173.04,172.72,172.72,3945.0,165.6511,165.6894,165.3829,165.3829,3945.0
2019-11-13 10:25:00,172.79,172.94,172.68,172.85,5274.0,165.45,165.5936,165.3446,165.5074,5274.0
2019-11-13 10:30:00,172.86,172.92,172.51,172.54,25167.0,165.517,165.5745,165.1819,165.2106,25167.0
2019-11-13 10:35:00,172.51,172.85,172.32,172.8,16621.0,165.1819,165.5074,164.9999,165.4596,16621.0
2019-11-13 10:40:00,172.85,173.06,172.69,173.02,4097.0,165.5074,165.7085,165.3542,165.6702,4097.0
2019-11-13 10:45:00,173.1,173.27,173.01,173.01,3747.0,165.7468,165.9096,165.6606,165.6606,3747.0
2019-11-13 10:50:00,173.0,173.09,172.85,173.04,9914.0,165.6511,165.7372,165.5074,165.6894,9914.0
2019-11-13 10:55:00,173.02,173.38,173.02,173.25,9968.0,165.6702,166.0149,165.6702,165.8904,9968.0
2019-11-13 11:00:00,173.33,173.33,173.16,173.16,3706.0,165.967,165.967,165.8043,165.8043,3706.0
2019-11-13 11:05:00,173.15,173.21,172.99,173.0,8835.0,165.7947,165.8521,165.6415,165.6511,8835.0
2019-11-13 11:10:00,173.07,173.11,172.72,172.84,10470.0,165.7181,165.7564,165.3829,165.4979,10470.0
2019-11-13 11:15:00,172.85,173.1,172.85,173.09,4402.0,165.5074,165.7468,165.5074,165.7372,4402.0
2019-11-13 11:20:00,173.09,173.12,172.85,172.95,10083.0,165.7372,165.766,165.5074,165.6032,10083.0
2019-11-13 11:25:00,172.91,172.99,172.2,172.2,10100.0,165.5649,165.6415,164.885,164.885,10100.0
2019-11-13 11:30:00,172.15,172.72,172.15,172.72,18294.0,164.8372,165.3829,164.8372,165.3829,18294.0
2019-11-13 11:35:00,172.72,172.72,172.42,172.48,6452.0,165.3829,165.3829,165.0957,165.1531,6452.0
2019-11-13 11:40:00,172.48,172.82,172.31,172.78,7222.0,165.1531,165.4787,164.9904,165.4404,7222.0
2019-11-13 11:45:00,172.67,172.67,172.47,172.47,4599.0,165.3351,165.3351,165.1436,165.1436,4599.0
2019-11-13 11:50:00,172.57,172.77,172.49,172.77,2476.0,165.2393,165.4308,165.1627,165.4308,2476.0
2019-11-13 11:55:00,172.71,172.85,172.53,172.81,4226.0,165.3734,165.5074,165.201,165.4691,4226.0
2019-11-13 12:00:00,172.83,172.88,172.54,172.55,14896.0,165.4883,165.5362,165.2106,165.2202,14896.0
2019-11-13 12:05:00,172.56,172.9,172.52,172.87,2512.0,165.2297,165.5553,165.1914,165.5266,2512.0
2019-11-13 12:10:00,172.94,173.2,172.94,173.16,5369.0,165.5936,165.8426,165.5936,165.8043,5369.0
2019-11-13 12:15:00,173.18,173.2,172.9,173.06,2499.0,165.8234,165.8426,165.5553,165.7085,2499.0
2019-11-13 12:20:00,173.05,173.14,173.03,173.03,2057.0,165.6989,165.7851,165.6798,165.6798,2057.0
2019-11-13 12:25:00,173.02,173.05,172.93,172.93,2671.0,165.6702,165.6989,165.584,165.584,2671.0
2019-11-13 12:30:00,172.95,172.96,172.88,172.92,3678.0,165.6032,165.6128,165.5362,165.5745,3678.0
2019-11-13 12:35:00,172.97,173.12,172.97,173.09,3765.0,165.6223,165.766,165.6223,165.7372,3765.0
2019-11-13 12:40:00,173.02,173.09,172.88,172.88,2676.0,165.6702,165.7372,165.5362,165.5362,2676.0
2019-11-13 12:45:00,172.87,173.12,172.85,173.12,2160.0,165.5266,165.766,165.5074,165.766,2160.0
2019-11-13 12:50:00,173.09,173.19,173.04,173.1,2715.0,165.7372,165.833,165.6894,165.7468,2715.0
2019-11-13 12:55:00,173.01,173.14,173.0,173.09,3101.0,165.6606,165.7851,165.6511,165.7372,3101.0
2019-11-13 13:00:00,173.11,173.11,172.93,172.96,3452.0,165.7564,165.7564,165.584,165.6128,3452.0
2019-11-13 13:05:00,172.97,173.15,172.97,173.15,2660.0,165.6223,165.7947,165.6223,165.7947,2660.0
2019-11-13 13:10:00,173.13,173.18,173.08,173.08,3093.0,165.7755,165.8234,165.7277,165.7277,3093.0
2019-11-13 13:15:00,173.11,173.14,173.03,173.07,2576.0,165.7564,165.7851,165.6798,165.7181,2576.0
2019-11-13 13:20:00,173.11,173.18,173.08,173.09,7501.0,165.7564,165.8234,165.7277,165.7372,7501.0
2019-11-13 13:25:00,173.11,173.11,172.84,172.84,4041.0,165.7564,165.7564,165.4979,165.4979,4041.0
2019-11-13 13:30:00,172.86,173.02,172.72,173.0,27757.0,165.517,165.6702,165.3829,165.6511,27757.0
2019-11-13 13:35:00,173.0,173.02,172.96,173.01,6936.0,165.6511,165.6702,165.6128,165.6606,6936.0
2019-11-13 13:40:00,173.0,173.15,172.73,172.75,175187.0,165.6511,165.7947,165.3925,165.4117,175187.0
2019-11-13 13:45:00,172.71,172.92,172.7,172.85,8495.0,165.3734,165.5745,165.3638,165.5074,8495.0
2019-11-13 13:50:00,172.8,173.05,172.8,173.0,22584.0,165.4596,165.6989,165.4596,165.6511,22584.0
2019-11-13 13:55:00,173.01,173.06,172.53,172.77,21426.0,165.6606,165.7085,165.201,165.4308,21426.0
2019-11-13 14:00:00,172.72,172.88,172.57,172.82,9229.0,165.3829,165.5362,165.2393,165.4787,9229.0
2019-11-13 14:05:00,172.88,172.98,172.73,172.88,2745.0,165.5362,165.6319,165.3925,165.5362,2745.0
2019-11-13 14:10:00,172.84,172.88,172.76,172.81,2493.0,165.4979,165.5362,165.4212,165.4691,2493.0
2019-11-13 14:15:00,172.83,172.99,172.78,172.89,3559.0,165.4883,165.6415,165.4404,165.5457,3559.0
2019-11-13 14:20:00,172.84,173.02,172.79,172.93,3302.0,165.4979,165.6702,165.45,165.584,3302.0
2019-11-13 14:25:00,172.97,172.98,172.79,172.92,4099.0,165.6223,165.6319,165.45,165.5745,4099.0
2019-11-13 14:30:00,172.95,173.21,172.95,173.12,14817.0,165.6032,165.8521,165.6032,165.766,14817.0
2019-11-13 14:35:00,173.13,173.15,173.05,173.09,3062.0,165.7755,165.7947,165.6989,165.7372,3062.0
2019-11-13 14:40:00,173.11,173.23,173.05,173.11,3823.0,165.7564,165.8713,165.6989,165.7564,3823.0
2019-11-13 14:45:00,173.13,173.14,173.02,173.06,2245.0,165.7755,165.7851,165.6702,165.7085,2245.0
2019-11-13 14:50:00,173.03,173.16,173.02,173.11,3870.0,165.6798,165.8043,165.6702,165.7564,3870.0
2019-11-13 14:55:00,173.09,173.28,173.06,173.27,5290.0,165.7372,165.9192,165.7085,165.9096,5290.0
2019-11-13 15:00:00,173.29,173.38,173.15,173.27,9492.0,165.9287,166.0149,165.7947,165.9096,9492.0
2019-11-13 15:05:00,173.29,173.45,173.26,173.33,15235.0,165.9287,166.0819,165.9,165.967,15235.0
2019-11-13 15:10:00,173.32,173.38,173.23,173.25,6323.0,165.9575,166.0149,165.8713,165.8904,6323.0
2019-11-13 15:15:00,173.29,173.32,173.23,173.28,3000.0,165.9287,165.9575,165.8713,165.9192,3000.0
2019-11-13 15:20:00,173.3,173.39,173.24,173.35,10386.0,165.9383,166.0245,165.8809,165.9862,10386.0
2019-11-13 15:25:00,173.36,173.44,173.32,173.4,6405.0,165.9958,166.0724,165.9575,166.0341,6405.0
2019-11-13 15:30:00,173.37,173.5,173.31,173.48,11569.0,166.0053,166.1298,165.9479,166.1107,11569.0
2019-11-13 15:35:00,173.49,173.59,173.41,173.43,16069.0,166.1202,166.216,166.0436,166.0628,16069.0
2019-11-13 15:40:00,173.43,173.6,173.39,173.59,13213.0,166.0628,166.2256,166.0245,166.216,13213.0
2019-11-13 15:45:00,173.59,173.6,173.48,173.58,16948.0,166.216,166.2256,166.1107,166.2064,16948.0
2019-11-13 15:50:00,173.6,173.66,173.43,173.56,32259.0,166.2256,166.283,166.0628,166.1873,32259.0
2019-11-13 15:55:00,173.59,173.68,173.42,173.58,109279.0,166.216,166.3022,166.0532,166.2064,109279.0
2019-11-14 09:30:00,173.37,173.89,173.32,173.67,67647.0,166.0053,166.5032,165.9575,166.2926,67647.0
2019-11-14 09:35:00,173.71,174.42,173.67,173.93,19288.0,166.3309,167.0107,166.2926,166.5415,19288.0
2019-11-14 09:40:00,173.8,173.86,173.27,173.5,19061.0,166.4171,166.4745,165.9096,166.1298,19061.0
2019-11-14 09:45:00,173.5,173.84,173.44,173.8,31864.0,166.1298,166.4554,166.0724,166.4171,31864.0
2019-11-14 09:50:00,173.82,173.98,173.61,173.94,11709.0,166.4362,166.5894,166.2351,166.5511,11709.0
2019-11-14 09:55:00,174.09,174.93,174.02,174.93,19166.0,166.6948,167.4991,166.6277,167.4991,19166.0
2019-11-14 10:00:00,174.82,174.89,174.38,174.65,65931.0,167.3937,167.4608,166.9724,167.231,65931.0
2019-11-14 10:05:00,174.74,174.77,174.57,174.72,7284.0,167.3171,167.3459,167.1544,167.298,7284.0
2019-11-14 10:10:00,174.72,174.74,174.61,174.72,6354.0,167.298,167.3171,167.1927,167.298,6354.0
2019-11-14 10:15:00,174.73,174.97,174.73,174.93,30521.0,167.3076,167.5374,167.3076,167.4991,30521.0
2019-11-14 10:20:00,174.9,175.3,174.84,175.15,79630.0,167.4703,167.8534,167.4129,167.7097,79630.0
2019-11-14 10:25:00,175.19,175.42,175.07,175.07,19991.0,167.748,167.9683,167.6331,167.6331,19991.0
2019-11-14 10:30:00,175.12,175.3,175.06,175.25,29835.0,167.681,167.8534,167.6235,167.8055,29835.0
2019-11-14 10:35:00,175.31,175.69,175.3,175.64,18834.0,167.8629,168.2268,167.8534,168.1789,18834.0
2019-11-14 10:40:00,175.67,175.84,175.62,175.78,16870.0,168.2076,168.3704,168.1598,168.313,16870.0
2019-11-14 10:45:00,175.78,175.83,175.43,175.77,40569.0,168.313,168.3608,167.9778,168.3034,40569.0
2019-11-14 10:50:00,175.72,175.76,175.21,175.27,10487.0,168.2555,168.2938,167.7672,167.8246,10487.0
2019-11-14 10:55:00,175.24,175.35,175.23,175.28,8364.0,167.7959,167.9012,167.7863,167.8342,8364.0
2019-11-14 11:00:00,175.3,175.6,175.29,175.3,6969.0,167.8534,168.1406,167.8438,167.8534,6969.0
2019-11-14 11:05:00,175.33,175.44,175.18,175.21,10347.0,167.8821,167.9874,167.7384,167.7672,10347.0
2019-11-14 11:10:00,175.18,175.49,175.05,175.3,38081.0,167.7384,168.0353,167.614,167.8534,38081.0
2019-11-14 11:15:00,175.3,175.72,175.28,175.67,19484.0,167.8534,168.2555,167.8342,168.2076,19484.0
2019-11-14 11:20:00,175.63,175.86,175.43,175.81,19931.0,168.1693,168.3896,167.9778,168.3417,19931.0
2019-11-14 11:25:00,175.8,176.11,175.72,176.05,16482.0,168.3321,168.6289,168.2555,168.5715,16482.0
2019-11-14 11:30:00,176.09,176.16,175.93,176.04,23499.0,168.6098,168.6768,168.4566,168.5619,23499.0
2019-11-14 11:35:00,176.03,176.22,175.97,176.0,70718.0,168.5523,168.7343,168.4949,168.5236,70718.0
2019-11-14 11:40:00,176.01,176.27,176.0,176.26,15017.0,168.5332,168.7821,168.5236,168.7726,15017.0
2019-11-14 11:45:00,176.27,176.31,175.96,176.05,17223.0,168.7821,168.8204,168.4853,168.5715,17223.0
2019-11-14 11:50:00,176.05,176.14,175.97,176.07,14172.0,168.5715,168.6577,168.4949,168.5906,14172.0
2019-11-14 11:55:00,176.14,176.15,176.01,176.05,27315.0,168.6577,168.6672,168.5332,168.5715,27315.0
2019-11-14 12:00:00,176.05,176.05,175.84,176.01,60335.0,168.5715,168.5715,168.3704,168.5332,60335.0
2019-11-14 12:05:00,176.04,176.04,175.95,175.95,46522.0,168.5619,168.5619,168.4757,168.4757,46522.0
2019-11-14 12:10:00,175.97,176.12,175.52,175.96,63282.0,168.4949,168.6385,168.064,168.4853,63282.0
2019-11-14 12:15:00,175.96,176.14,175.9,176.0,42955.0,168.4853,168.6577,168.4279,168.5236,42955.0
2019-11-14 12:20:00,175.99,176.18,175.93,176.13,30293.0,168.514,168.696,168.4566,168.6481,30293.0
2019-11-14 12:25:00,176.16,176.27,176.03,176.27,13716.0,168.6768,168.7821,168.5523,168.7821,13716.0
2019-11-14 12:30:00,176.3,176.57,176.29,176.49,14892.0,168.8109,169.0694,168.8013,168.9928,14892.0
2019-11-14 12:35:00,176.48,176.49,176.3,176.49,12853.0,168.9832,168.9928,168.8109,168.9928,12853.0
2019-11-14 12:40:00,176.51,176.65,176.5,176.58,9827.0,169.012,169.146,169.0024,169.079,9827.0
2019-11-14 12:45:00,176.59,176.82,176.5,176.63,30763.0,169.0886,169.3088,169.0024,169.1269,30763.0
2019-11-14 12:50:00,176.65,176.68,176.33,176.45,21889.0,169.146,169.1747,168.8396,168.9545,21889.0
2019-11-14 12:55:00,176.46,176.63,176.31,176.63,8428.0,168.9641,169.1269,168.8204,169.1269,8428.0
2019-11-14 13:00:00,176.65,176.82,176.64,176.77,13136.0,169.146,169.3088,169.1364,169.2609,13136.0
2019-11-14 13:05:00,176.74,176.76,176.54,176.56,7250.0,169.2322,169.2513,169.0407,169.0598,7250.0
2019-11-14 13:10:00,176.59,176.71,176.36,176.59,60896.0,169.0886,169.2035,168.8683,169.0886,60896.0
2019-11-14 13:15:00,176.58,176.59,176.38,176.51,16384.0,169.079,169.0886,168.8875,169.012,16384.0
2019-11-14 13:20:00,176.48,176.57,176.41,176.51,32812.0,168.9832,169.0694,168.9162,169.012,32812.0
2019-11-14 13:25:00,176.49,176.53,176.11,176.16,31831.0,168.9928,169.0311,168.6289,168.6768,31831.0
2019-11-14 13:30:00,176.12,176.26,176.0,176.2,22785.0,168.6385,168.7726,168.5236,168.7151,22785.0
2019-11-14 13:35:00,176.19,176.25,176.11,176.17,13402.0,168.7055,168.763,168.6289,168.6864,13402.0
2019-11-14 13:40:00,176.13,176.27,176.04,176.24,10807.0,168.6481,168.7821,168.5619,168.7534,10807.0
2019-11-14 13:45:00,176.27,176.34,176.13,176.32,9951.0,168.7821,168.8492,168.6481,168.83,9951.0
2019-11-14 13:50:00,176.45,176.6,176.43,176.59,15071.0,168.9545,169.0981,168.9353,169.0886,15071.0
2019-11-14 13:55:00,176.68,176.71,175.99,176.31,10143.0,169.1747,169.2035,168.514,168.8204,10143.0
2019-11-14 14:00:00,176.39,176.41,176.19,176.25,5196.0,168.897,168.9162,168.7055,168.763,5196.0
2019-11-14 14:05:00,176.24,176.48,176.24,176.41,6263.0,168.7534,168.9832,168.7534,168.9162,6263.0
2019-11-14 14:10:00,176.41,176.43,176.31,176.37,5239.0,168.9162,168.9353,168.8204,168.8779,5239.0
2019-11-14 14:15:00,176.37,176.49,176.37,176.48,3734.0,168.8779,168.9928,168.8779,168.9832,3734.0
2019-11-14 14:20:00,176.46,176.67,176.43,176.54,15490.0,168.9641,169.1652,168.9353,169.0407,15490.0
2019-11-14 14:25:00,176.5,176.71,176.46,176.65,17674.0,169.0024,169.2035,168.9641,169.146,17674.0
2019-11-14 14:30:00,176.69,176.91,176.65,176.89,13320.0,169.1843,169.395,169.146,169.3758,13320.0
2019-11-14 14:35:00,176.87,176.92,176.55,176.83,25159.0,169.3567,169.4045,169.0503,169.3184,25159.0
2019-11-14 14:40:00,176.84,176.93,176.76,176.92,6295.0,169.3279,169.4141,169.2513,169.4045,6295.0
2019-11-14 14:45:00,176.91,176.95,176.83,176.93,10359.0,169.395,169.4333,169.3184,169.4141,10359.0
2019-11-14 14:50:00,176.93,177.11,176.87,177.07,8668.0,169.4141,169.5865,169.3567,169.5482,8668.0
2019-11-14 14:55:00,177.1,177.18,177.05,177.09,8122.0,169.5769,169.6535,169.529,169.5673,8122.0
2019-11-14 15:00:00,177.07,177.11,176.97,177.04,22887.0,169.5482,169.5865,169.4524,169.5194,22887.0
2019-11-14 15:05:00,177.04,177.2,177.0,177.04,29163.0,169.5194,169.6726,169.4811,169.5194,29163.0
2019-11-14 15:10:00,177.06,177.08,176.95,176.99,39761.0,169.5386,169.5577,169.4333,169.4716,39761.0
2019-11-14 15:15:00,177.0,177.02,176.77,176.82,31972.0,169.4811,169.5003,169.2609,169.3088,31972.0
2019-11-14 15:20:00,176.9,177.19,176.88,177.12,7539.0,169.3854,169.6631,169.3662,169.596,7539.0
2019-11-14 15:25:00,177.11,177.15,177.04,177.11,7675.0,169.5865,169.6248,169.5194,169.5865,7675.0
2019-11-14 15:30:00,177.12,177.31,177.08,177.3,20744.0,169.596,169.778,169.5577,169.7684,20744.0
2019-11-14 15:35:00,177.31,177.31,177.15,177.17,18992.0,169.778,169.778,169.6248,169.6439,18992.0
2019-11-14 15:40:00,177.18,177.32,177.16,177.31,32602.0,169.6535,169.7875,169.6343,169.778,32602.0
2019-11-14 15:45:00,177.32,177.34,177.22,177.34,22013.0,169.7875,169.8067,169.6918,169.8067,22013.0
2019-11-14 15:50:00,177.33,177.52,177.29,177.29,44441.0,169.7971,169.979,169.7588,169.7588,44441.0
2019-11-14 15:55:00,177.25,177.57,177.22,177.48,102392.0,169.7205,170.0269,169.6918,169.9407,102392.0
2019-11-15 09:30:00,178.67,179.28,177.75,177.86,85867.0,171.0802,171.6643,170.1993,170.3046,85867.0
2019-11-15 09:35:00,177.95,178.47,177.53,177.59,52853.0,170.3908,170.8887,169.9886,170.0461,52853.0
2019-11-15 09:40:00,177.65,178.41,177.36,178.28,36398.0,170.1035,170.8312,169.8258,170.7068,36398.0
2019-11-15 09:45:00,178.31,178.68,177.96,178.43,106553.0,170.7355,171.0898,170.4004,170.8504,106553.0
2019-11-15 09:50:00,178.41,178.68,178.16,178.51,41237.0,170.8312,171.0898,170.5919,170.927,41237.0
2019-11-15 09:55:00,178.53,178.93,178.33,178.93,81785.0,170.9461,171.3292,170.7546,171.3292,81785.0
2019-11-15 10:00:00,178.94,179.23,178.65,178.74,60561.0,171.3387,171.6164,171.061,171.1472,60561.0
2019-11-15 10:05:00,178.75,179.08,178.53,178.64,111890.0,171.1568,171.4728,170.9461,171.0515,111890.0
2019-11-15 10:10:00,178.57,179.05,178.42,178.7,49805.0,170.9844,171.4441,170.8408,171.1089,49805.0
2019-11-15 10:15:00,178.7,178.97,178.61,178.65,51158.0,171.1089,171.3675,171.0227,171.061,51158.0
2019-11-15 10:20:00,178.67,179.03,178.61,178.87,26997.0,171.0802,171.4249,171.0227,171.2717,26997.0
2019-11-15 10:25:00,178.86,179.02,178.8,178.92,54115.0,171.2621,171.4153,171.2047,171.3196,54115.0
2019-11-15 10:30:00,178.92,178.99,178.29,178.38,49764.0,171.3196,171.3866,170.7163,170.8025,49764.0
2019-11-15 10:35:00,178.4,178.47,178.23,178.23,21849.0,170.8217,170.8887,170.6589,170.6589,21849.0
2019-11-15 10:40:00,178.25,178.5,178.21,178.44,18210.0,170.678,170.9174,170.6397,170.86,18210.0
2019-11-15 10:45:00,178.37,178.72,178.37,178.61,51766.0,170.7929,171.1281,170.7929,171.0227,51766.0
2019-11-15 10:50:00,178.65,178.93,178.63,178.7,27594.0,171.061,171.3292,171.0419,171.1089,27594.0
2019-11-15 10:55:00,178.68,178.76,178.43,178.76,49749.0,171.0898,171.1664,170.8504,171.1664,49749.0
2019-11-15 11:00:00,178.73,178.99,178.61,178.94,36215.0,171.1376,171.3866,171.0227,171.3387,36215.0
2019-11-15 11:05:00,178.85,178.98,178.81,178.91,15110.0,171.2525,171.377,171.2142,171.31,15110.0
2019-11-15 11:10:00,178.92,179.09,178.88,178.94,28701.0,171.3196,171.4824,171.2813,171.3387,28701.0
2019-11-15 11:15:00,178.93,178.97,178.8,178.91,27372.0,171.3292,171.3675,171.2047,171.31,27372.0
2019-11-15 11:20:00,178.91,178.99,178.79,178.8,30630.0,171.31,171.3866,171.1951,171.2047,30630.0
2019-11-15 11:25:00,178.71,179.0,178.69,179.0,16624.0,171.1185,171.3962,171.0993,171.3962,16624.0
2019-11-15 11:30:00,179.01,179.04,178.86,178.86,26279.0,171.4058,171.4345,171.2621,171.2621,26279.0
2019-11-15 11:35:00,178.83,179.01,178.8,178.91,44353.0,171.2334,171.4058,171.2047,171.31,44353.0
2019-11-15 11:40:00,178.93,179.09,178.91,179.0,21065.0,171.3292,171.4824,171.31,171.3962,21065.0
2019-11-15 11:45:00,179.01,179.14,178.94,178.98,28004.0,171.4058,171.5302,171.3387,171.377,28004.0
2019-11-15 11:50:00,178.96,179.12,178.95,179.01,15692.0,171.3579,171.5111,171.3483,171.4058,15692.0
2019-11-15 11:55:00,179.01,179.12,179.01,179.09,8525.0,171.4058,171.5111,171.4058,171.4824,8525.0
2019-11-15 12:00:00,179.07,179.18,179.01,179.08,11836.0,171.4632,171.5685,171.4058,171.4728,11836.0
2019-11-15 12:05:00,179.05,179.09,179.0,179.04,10099.0,171.4441,171.4824,171.3962,171.4345,10099.0
2019-11-15 12:10:00,179.07,179.38,179.03,179.2,9486.0,171.4632,171.76,171.4249,171.5877,9486.0
2019-11-15 12:15:00,179.17,179.22,179.1,179.14,20890.0,171.559,171.6068,171.4919,171.5302,20890.0
2019-11-15 12:20:00,179.14,179.28,179.09,179.13,21213.0,171.5302,171.6643,171.4824,171.5207,21213.0
2019-11-15 12:25:00,179.11,179.35,179.06,179.35,9889.0,171.5015,171.7313,171.4536,171.7313,9889.0
2019-11-15 12:30:00,179.33,179.48,179.33,179.44,10684.0,171.7122,171.8558,171.7122,171.8175,10684.0
2019-11-15 12:35:00,179.4,179.41,179.29,179.35,8663.0,171.7792,171.7888,171.6739,171.7313,8663.0
2019-11-15 12:40:00,179.29,179.48,179.28,179.4,7593.0,171.6739,171.8558,171.6643,171.7792,7593.0
2019-11-15 12:45:00,179.43,179.52,179.34,179.34,6209.0,171.8079,171.8941,171.7217,171.7217,6209.0
2019-11-15 12:50:00,179.35,179.38,178.92,179.0,10862.0,171.7313,171.76,171.3196,171.3962,10862.0
2019-11-15 12:55:00,178.97,179.23,178.97,179.21,4148.0,171.3675,171.6164,171.3675,171.5973,4148.0
2019-11-15 13:00:00,179.15,179.21,179.12,179.15,2973.0,171.5398,171.5973,171.5111,171.5398,2973.0
2019-11-15 13:05:00,179.15,179.18,179.08,179.11,4479.0,171.5398,171.5685,171.4728,171.5015,4479.0
2019-11-15 13:10:00,179.09,179.23,179.07,179.23,3897.0,171.4824,171.6164,171.4632,171.6164,3897.0
2019-11-15 13:15:00,179.24,179.27,179.16,179.23,6293.0,171.626,171.6547,171.5494,171.6164,6293.0
2019-11-15 13:20:00,179.2,179.24,179.11,179.16,9819.0,171.5877,171.626,171.5015,171.5494,9819.0
2019-11-15 13:25:00,179.17,179.31,179.15,179.28,3914.0,171.559,171.693,171.5398,171.6643,3914.0
2019-11-15 13:30:00,179.28,179.39,179.25,179.37,7403.0,171.6643,171.7696,171.6356,171.7505,7403.0
2019-11-15 13:35:00,179.31,179.47,179.31,179.44,3796.0,171.693,171.8462,171.693,171.8175,3796.0
2019-11-15 13:40:00,179.43,179.52,179.41,179.46,7018.0,171.8079,171.8941,171.7888,171.8366,7018.0
2019-11-15 13:45:00,179.43,179.46,179.33,179.46,4950.0,171.8079,171.8366,171.7122,171.8366,4950.0
2019-11-15 13:50:00,179.45,179.54,179.38,179.43,8521.0,171.8271,171.9132,171.76,171.8079,8521.0
2019-11-15 13:55:00,179.41,179.41,179.26,179.3,13675.0,171.7888,171.7888,171.6451,171.6834,13675.0
2019-11-15 14:00:00,179.28,179.35,179.25,179.32,8967.0,171.6643,171.7313,171.6356,171.7026,8967.0
2019-11-15 14:05:00,179.3,179.37,179.18,179.19,9170.0,171.6834,171.7505,171.5685,171.5781,9170.0
2019-11-15 14:10:00,179.2,179.41,179.2,179.35,7489.0,171.5877,171.7888,171.5877,171.7313,7489.0
2019-11-15 14:15:00,179.34,179.4,179.27,179.27,7411.0,171.7217,171.7792,171.6547,171.6547,7411.0
2019-11-15 14:20:00,179.3,179.41,179.26,179.39,3277.0,171.6834,171.7888,171.6451,171.7696,3277.0
2019-11-15 14:25:00,179.42,179.5,179.4,179.43,10887.0,171.7983,171.8749,171.7792,171.8079,10887.0
2019-11-15 14:30:00,179.42,179.46,179.28,179.42,5865.0,171.7983,171.8366,171.6643,171.7983,5865.0
2019-11-15 14:35:00,179.41,179.46,179.35,179.41,9245.0,171.7888,171.8366,171.7313,171.7888,9245.0
2019-11-15 14:40:00,179.42,179.49,179.42,179.48,7876.0,171.7983,171.8654,171.7983,171.8558,7876.0
2019-11-15 14:45:00,179.48,179.49,179.43,179.46,4053.0,171.8558,171.8654,171.8079,171.8366,4053.0
2019-11-15 14:50:00,179.45,179.48,179.21,179.21,25695.0,171.8271,171.8558,171.5973,171.5973,25695.0
2019-11-15 14:55:00,179.18,179.24,179.13,179.15,5411.0,171.5685,171.626,171.5207,171.5398,5411.0
2019-11-15 15:00:00,179.16,179.26,179.1,179.26,7158.0,171.5494,171.6451,171.4919,171.6451,7158.0
2019-11-15 15:05:00,179.24,179.32,179.18,179.2,5191.0,171.626,171.7026,171.5685,171.5877,5191.0
2019-11-15 15:10:00,179.21,179.32,179.21,179.27,7327.0,171.5973,171.7026,171.5973,171.6547,7327.0
2019-11-15 15:15:00,179.29,179.32,179.24,179.25,11873.0,171.6739,171.7026,171.626,171.6356,11873.0
2019-11-15 15:20:00,179.25,179.28,179.01,179.16,13521.0,171.6356,171.6643,171.4058,171.5494,13521.0
2019-11-15 15:25:00,179.14,179.18,178.96,179.03,10534.0,171.5302,171.5685,171.3579,171.4249,10534.0
2019-11-15 15:30:00,179.05,179.05,178.89,178.97,16665.0,171.4441,171.4441,171.2909,171.3675,16665.0
2019-11-15 15:35:00,178.96,179.07,178.91,179.02,24955.0,171.3579,171.4632,171.31,171.4153,24955.0
2019-11-15 15:40:00,179.02,179.11,178.82,179.11,20675.0,171.4153,171.5015,171.2238,171.5015,20675.0
2019-11-15 15:45:00,179.11,179.2,179.01,179.14,19292.0,171.5015,171.5877,171.4058,171.5302,19292.0
2019-11-15 15:50:00,179.14,179.23,178.98,179.09,41648.0,171.5302,171.6164,171.377,171.4824,41648.0
2019-11-15 15:55:00,179.13,179.25,179.07,179.25,98851.0,171.5207,171.6356,171.4632,171.6356,98851.0
2019-11-18 09:30:00,179.68,179.68,178.97,179.61,67738.0,172.0473,172.0473,171.3675,171.9803,67738.0
2019-11-18 09:35:00,179.63,180.14,179.37,179.57,12801.0,171.9994,172.4878,171.7505,171.942,12801.0
2019-11-18 09:40:00,179.35,179.45,178.87,178.87,10783.0,171.7313,171.8271,171.2717,171.2717,10783.0
2019-11-18 09:45:00,178.95,179.88,178.95,179.63,17606.0,171.3483,172.2388,171.3483,171.9994,17606.0
2019-11-18 09:50:00,179.61,179.85,179.3,179.3,10748.0,171.9803,172.2101,171.6834,171.6834,10748.0
2019-11-18 09:55:00,179.28,179.57,179.28,179.4,10533.0,171.6643,171.942,171.6643,171.7792,10533.0
2019-11-18 10:00:00,179.46,179.97,179.44,179.45,36327.0,171.8366,172.325,171.8175,171.8271,36327.0
2019-11-18 10:05:00,179.47,179.75,179.44,179.44,23614.0,171.8462,172.1143,171.8175,171.8175,23614.0
2019-11-18 10:10:00,179.48,179.64,179.37,179.38,14463.0,171.8558,172.009,171.7505,171.76,14463.0
2019-11-18 10:15:00,179.31,179.64,179.29,179.49,14527.0,171.693,172.009,171.6739,171.8654,14527.0
2019-11-18 10:20:00,179.5,179.83,179.44,179.77,4538.0,171.8749,172.1909,171.8175,172.1335,4538.0
2019-11-18 10:25:00,179.7,179.92,179.67,179.83,4528.0,172.0664,172.2771,172.0377,172.1909,4528.0
2019-11-18 10:30:00,179.92,179.93,179.51,179.6,5124.0,172.2771,172.2867,171.8845,171.9707,5124.0
2019-11-18 10:35:00,179.55,179.78,179.49,179.64,8063.0,171.9228,172.143,171.8654,172.009,8063.0
2019-11-18 10:40:00,179.7,179.87,179.6,179.65,9729.0,172.0664,172.2292,171.9707,172.0186,9729.0
2019-11-18 10:45:00,179.67,179.82,179.53,179.74,73282.0,172.0377,172.1813,171.9037,172.1047,73282.0
2019-11-18 10:50:00,179.75,179.82,179.48,179.69,9774.0,172.1143,172.1813,171.8558,172.0569,9774.0
2019-11-18 10:55:00,179.69,179.8,179.57,179.58,8255.0,172.0569,172.1622,171.942,171.9515,8255.0
2019-11-18 11:00:00,179.58,179.58,179.32,179.34,37891.0,171.9515,171.9515,171.7026,171.7217,37891.0
2019-11-18 11:05:00,179.34,179.77,179.32,179.69,48149.0,171.7217,172.1335,171.7026,172.0569,48149.0
2019-11-18 11:10:00,179.75,179.9,179.68,179.68,21898.0,172.1143,172.2579,172.0473,172.0473,21898.0
2019-11-18 11:15:00,179.72,179.88,179.58,179.88,38957.0,172.0856,172.2388,171.9515,172.2388,38957.0
2019-11-18 11:20:00,179.92,180.25,179.87,180.05,59396.0,172.2771,172.5931,172.2292,172.4016,59396.0
2019-11-18 11:25:00,180.05,180.23,179.81,179.89,28232.0,172.4016,172.5739,172.1718,172.2484,28232.0
2019-11-18 11:30:00,179.91,180.03,179.8,180.0,9631.0,172.2675,172.3824,172.1622,172.3537,9631.0
2019-11-18 11:35:00,180.03,180.07,179.95,180.05,3531.0,172.3824,172.4207,172.3058,172.4016,3531.0
2019-11-18 11:40:00,180.03,180.21,180.02,180.21,6236.0,172.3824,172.5548,172.3728,172.5548,6236.0
2019-11-18 11:45:00,180.19,180.22,180.06,180.13,5160.0,172.5356,172.5644,172.4111,172.4782,5160.0
2019-11-18 11:50:00,180.13,180.2,180.11,180.11,6323.0,172.4782,172.5452,172.459,172.459,6323.0
2019-11-18 11:55:00,180.13,180.13,180.03,180.08,4418.0,172.4782,172.4782,172.3824,172.4303,4418.0
2019-11-18 12:00:00,180.06,180.06,179.86,179.97,17080.0,172.4111,172.4111,172.2196,172.325,17080.0
2019-11-18 12:05:00,179.95,179.96,179.78,179.91,21015.0,172.3058,172.3154,172.143,172.2675,21015.0
2019-11-18 12:10:00,179.88,180.0,179.87,179.91,14945.0,172.2388,172.3537,172.2292,172.2675,14945.0
2019-11-18 12:15:00,179.93,180.0,179.91,179.92,22905.0,172.2867,172.3537,172.2675,172.2771,22905.0
2019-11-18 12:20:00,179.93,180.05,179.88,180.02,18255.0,172.2867,172.4016,172.2388,172.3728,18255.0
2019-11-18 12:25:00,180.01,180.04,179.77,179.78,40005.0,172.3633,172.392,172.1335,172.143,40005.0
2019-11-18 12:30:00,179.77,179.77,179.52,179.7,11447.0,172.1335,172.1335,171.8941,172.0664,11447.0
2019-11-18 12:35:00,179.69,179.87,179.56,179.79,11230.0,172.0569,172.2292,171.9324,172.1526,11230.0
2019-11-18 12:40:00,179.81,180.02,179.77,180.02,5822.0,172.1718,172.3728,172.1335,172.3728,5822.0
2019-11-18 12:45:00,179.99,180.04,179.93,180.01,8113.0,172.3441,172.392,172.2867,172.3633,8113.0
2019-11-18 12:50:00,179.98,180.04,179.9,180.01,5739.0,172.3345,172.392,172.2579,172.3633,5739.0
2019-11-18 12:55:00,180.02,180.04,179.94,179.98,6254.0,172.3728,172.392,172.2962,172.3345,6254.0
2019-11-18 13:00:00,179.98,180.05,179.92,179.97,5322.0,172.3345,172.4016,172.2771,172.325,5322.0
2019-11-18 13:05:00,179.97,180.03,179.9,179.95,6422.0,172.325,172.3824,172.2579,172.3058,6422.0
2019-11-18 13:10:00,179.97,180.02,179.96,179.98,4912.0,172.325,172.3728,172.3154,172.3345,4912.0
2019-11-18 13:15:00,179.92,180.03,179.92,179.97,7755.0,172.2771,172.3824,172.2771,172.325,7755.0
2019-11-18 13:20:00,179.97,180.02,179.95,180.02,6151.0,172.325,172.3728,172.3058,172.3728,6151.0
2019-11-18 13:25:00,180.02,180.03,179.94,180.01,12973.0,172.3728,172.3824,172.2962,172.3633,12973.0
2019-11-18 13:30:00,180.01,180.02,179.95,179.96,7881.0,172.3633,172.3728,172.3058,172.3154,7881.0
2019-11-18 13:35:00,179.95,180.05,179.93,179.99,8537.0,172.3058,172.4016,172.2867,172.3441,8537.0
2019-11-18 13:40:00,179.98,180.04,179.92,179.98,7719.0,172.3345,172.392,172.2771,172.3345,7719.0
2019-11-18 13:45:00,179.98,180.15,179.98,180.13,9769.0,172.3345,172.4973,172.3345,172.4782,9769.0
2019-11-18 13:50:00,180.14,180.14,180.0,180.0,4928.0,172.4878,172.4878,172.3537,172.3537,4928.0
2019-11-18 13:55:00,180.01,180.08,180.0,180.01,4864.0,172.3633,172.4303,172.3537,172.3633,4864.0
2019-11-18 14:00:00,180.03,180.1,179.98,180.01,7853.0,172.3824,172.4495,172.3345,172.3633,7853.0
2019-11-18 14:05:00,179.99,180.12,179.99,180.12,4921.0,172.3441,172.4686,172.3441,172.4686,4921.0
2019-11-18 14:10:00,180.14,180.24,180.13,180.24,4722.0,172.4878,172.5835,172.4782,172.5835,4722.0
2019-11-18 14:15:00,180.21,180.28,180.21,180.23,5864.0,172.5548,172.6218,172.5548,172.5739,5864.0
2019-11-18 14:20:00,180.21,180.38,180.21,180.32,5283.0,172.5548,172.7176,172.5548,172.6601,5283.0
2019-11-18 14:25:00,180.31,180.31,180.21,180.24,4744.0,172.6505,172.6505,172.5548,172.5835,4744.0
2019-11-18 14:30:00,180.24,180.33,180.23,180.26,7009.0,172.5835,172.6697,172.5739,172.6027,7009.0
2019-11-18 14:35:00,180.29,180.31,180.11,180.11,5135.0,172.6314,172.6505,172.459,172.459,5135.0
2019-11-18 14:40:00,180.14,180.31,180.1,180.21,8408.0,172.4878,172.6505,172.4495,172.5548,8408.0
2019-11-18 14:45:00,180.18,180.18,179.98,179.99,6258.0,172.5261,172.5261,172.3345,172.3441,6258.0
2019-11-18 14:50:00,179.98,180.05,179.94,180.04,4755.0,172.3345,172.4016,172.2962,172.392,4755.0
2019-11-18 14:55:00,180.06,180.06,179.96,180.01,5004.0,172.4111,172.4111,172.3154,172.3633,5004.0
2019-11-18 15:00:00,180.03,180.08,179.98,180.03,7428.0,172.3824,172.4303,172.3345,172.3824,7428.0
2019-11-18 15:05:00,180.07,180.13,179.98,180.0,12945.0,172.4207,172.4782,172.3345,172.3537,12945.0
2019-11-18 15:10:00,180.0,180.01,179.78,179.85,17989.0,172.3537,172.3633,172.143,172.2101,17989.0
2019-11-18 15:15:00,179.83,179.83,179.61,179.69,7024.0,172.1909,172.1909,171.9803,172.0569,7024.0
2019-11-18 15:20:00,179.69,179.69,179.57,179.57,7439.0,172.0569,172.0569,171.942,171.942,7439.0
2019-11-18 15:25:00,179.56,179.64,179.5,179.53,7972.0,171.9324,172.009,171.8749,171.9037,7972.0
2019-11-18 15:30:00,179.51,179.6,179.48,179.6,16652.0,171.8845,171.9707,171.8558,171.9707,16652.0
2019-11-18 15:35:00,179.58,179.78,179.52,179.57,20403.0,171.9515,172.143,171.8941,171.942,20403.0
2019-11-18 15:40:00,179.57,179.63,179.53,179.6,19259.0,171.942,171.9994,171.9037,171.9707,19259.0
2019-11-18 15:45:00,179.59,179.59,179.44,179.56,24385.0,171.9611,171.9611,171.8175,171.9324,24385.0
2019-11-18 15:50:00,179.56,179.63,179.39,179.58,60512.0,171.9324,171.9994,171.7696,171.9515,60512.0
2019-11-18 15:55:00,179.59,179.69,179.44,179.57,81349.0,171.9611,172.0569,171.8175,171.942,81349.0
2019-11-19 09:30:00,180.51,180.99,180.06,180.85,38342.0,172.842,173.3016,172.4111,173.1676,38342.0
2019-11-19 09:35:00,180.84,181.18,180.59,180.69,12070.0,173.158,173.4836,172.9186,173.0144,12070.0
2019-11-19 09:40:00,180.62,180.62,180.0,180.01,20291.0,172.9474,172.9474,172.3537,172.3633,20291.0
2019-11-19 09:45:00,180.12,180.3,179.74,180.09,25343.0,172.4686,172.641,172.1047,172.4399,25343.0
2019-11-19 09:50:00,180.13,180.53,180.0,180.17,11308.0,172.4782,172.8612,172.3537,172.5165,11308.0
2019-11-19 09:55:00,180.24,180.37,180.15,180.3,9423.0,172.5835,172.708,172.4973,172.641,9423.0
2019-11-19 10:00:00,180.33,180.57,180.33,180.57,10203.0,172.6697,172.8995,172.6697,172.8995,10203.0
2019-11-19 10:05:00,180.44,180.6,180.35,180.52,10185.0,172.775,172.9282,172.6888,172.8516,10185.0
2019-11-19 10:10:00,180.56,180.6,180.37,180.41,5018.0,172.8899,172.9282,172.708,172.7463,5018.0
2019-11-19 10:15:00,180.42,180.86,180.38,180.8,6125.0,172.7559,173.1772,172.7176,173.1197,6125.0
2019-11-19 10:20:00,180.76,180.92,180.73,180.86,6949.0,173.0814,173.2346,173.0527,173.1772,6949.0
2019-11-19 10:25:00,180.83,180.91,180.78,180.83,5669.0,173.1484,173.225,173.1006,173.1484,5669.0
2019-11-19 10:30:00,180.86,180.87,180.45,180.53,5545.0,173.1772,173.1867,172.7846,172.8612,5545.0
2019-11-19 10:35:00,180.52,180.72,180.4,180.49,10272.0,172.8516,173.0431,172.7367,172.8229,10272.0
2019-11-19 10:40:00,180.53,180.91,180.48,180.69,18526.0,172.8612,173.225,172.8133,173.0144,18526.0
2019-11-19 10:45:00,180.7,180.91,180.64,180.7,46806.0,173.024,173.225,172.9665,173.024,46806.0
2019-11-19 10:50:00,180.7,180.77,180.56,180.73,10593.0,173.024,173.091,172.8899,173.0527,10593.0
2019-11-19 10:55:00,180.7,180.7,180.4,180.62,41534.0,173.024,173.024,172.7367,172.9474,41534.0
2019-11-19 11:00:00,180.63,180.76,180.43,180.49,39303.0,172.9569,173.0814,172.7654,172.8229,39303.0
2019-11-19 11:05:00,180.52,180.64,180.33,180.55,21638.0,172.8516,172.9665,172.6697,172.8803,21638.0
2019-11-19 11:10:00,180.55,180.65,180.38,180.63,11505.0,172.8803,172.9761,172.7176,172.9569,11505.0
2019-11-19 11:15:00,180.66,180.88,180.66,180.84,10270.0,172.9857,173.1963,172.9857,173.158,10270.0
2019-11-19 11:20:00,180.85,180.92,180.74,180.8,7749.0,173.1676,173.2346,173.0623,173.1197,7749.0
2019-11-19 11:25:00,180.78,181.0,180.78,181.0,10313.0,173.1006,173.3112,173.1006,173.3112,10313.0
2019-11-19 11:30:00,181.02,181.05,180.89,180.95,38423.0,173.3304,173.3591,173.2059,173.2633,38423.0
2019-11-19 11:35:00,180.95,181.3,180.91,181.21,19735.0,173.2633,173.5985,173.225,173.5123,19735.0
2019-11-19 11:40:00,181.23,181.27,180.91,180.91,4284.0,173.5314,173.5697,173.225,173.225,4284.0
2019-11-19 11:45:00,180.91,181.04,180.84,180.98,7008.0,173.225,173.3495,173.158,173.2921,7008.0
2019-11-19 11:50:00,180.97,181.12,180.97,181.02,9807.0,173.2825,173.4261,173.2825,173.3304,9807.0
2019-11-19 11:55:00,181.03,181.03,180.83,180.91,14266.0,173.3399,173.3399,173.1484,173.225,14266.0
2019-11-19 12:00:00,180.93,181.03,180.9,180.98,11623.0,173.2442,173.3399,173.2155,173.2921,11623.0
2019-11-19 12:05:00,180.94,180.95,180.66,180.87,9334.0,173.2538,173.2633,172.9857,173.1867,9334.0
2019-11-19 12:10:00,180.89,180.94,180.83,180.89,3633.0,173.2059,173.2538,173.1484,173.2059,3633.0
2019-11-19 12:15:00,180.92,180.99,180.73,180.73,18679.0,173.2346,173.3016,173.0527,173.0527,18679.0
2019-11-19 12:20:00,180.68,180.86,180.66,180.84,4234.0,173.0048,173.1772,172.9857,173.158,4234.0
2019-11-19 12:25:00,180.84,180.88,180.79,180.81,4783.0,173.158,173.1963,173.1101,173.1293,4783.0
2019-11-19 12:30:00,180.81,180.86,180.7,180.84,12010.0,173.1293,173.1772,173.024,173.158,12010.0
2019-11-19 12:35:00,180.86,180.89,180.76,180.82,19757.0,173.1772,173.2059,173.0814,173.1389,19757.0
2019-11-19 12:40:00,180.78,180.82,180.59,180.59,13134.0,173.1006,173.1389,172.9186,172.9186,13134.0
2019-11-19 12:45:00,180.59,180.81,180.59,180.78,9683.0,172.9186,173.1293,172.9186,173.1006,9683.0
2019-11-19 12:50:00,180.75,180.78,180.73,180.73,2322.0,173.0718,173.1006,173.0527,173.0527,2322.0
2019-11-19 12:55:00,180.74,180.81,180.74,180.77,2367.0,173.0623,173.1293,173.0623,173.091,2367.0
2019-11-19 13:00:00,180.78,180.78,180.65,180.73,4917.0,173.1006,173.1006,172.9761,173.0527,4917.0
2019-11-19 13:05:00,180.75,180.81,180.71,180.81,3855.0,173.0718,173.1293,173.0335,173.1293,3855.0
2019-11-19 13:10:00,180.8,180.84,180.78,180.82,5806.0,173.1197,173.158,173.1006,173.1389,5806.0
2019-11-19 13:15:00,180.82,181.01,180.79,181.01,17940.0,173.1389,173.3208,173.1101,173.3208,17940.0
2019-11-19 13:20:00,180.99,180.99,180.77,180.9,7015.0,173.3016,173.3016,173.091,173.2155,7015.0
2019-11-19 13:25:00,180.92,181.1,180.92,181.06,1420.0,173.2346,173.407,173.2346,173.3687,1420.0
2019-11-19 13:30:00,181.08,181.22,181.03,181.19,4153.0,173.3878,173.5219,173.3399,173.4931,4153.0
2019-11-19 13:35:00,181.19,181.21,181.11,181.2,3880.0,173.4931,173.5123,173.4165,173.5027,3880.0
2019-11-19 13:40:00,181.22,181.35,181.21,181.29,2444.0,173.5219,173.6464,173.5123,173.5889,2444.0
2019-11-19 13:45:00,181.32,181.38,181.21,181.27,11736.0,173.6176,173.6751,173.5123,173.5697,11736.0
2019-11-19 13:50:00,181.28,181.37,181.28,181.33,4500.0,173.5793,173.6655,173.5793,173.6272,4500.0
2019-11-19 13:55:00,181.32,181.44,181.26,181.32,21477.0,173.6176,173.7325,173.5602,173.6176,21477.0
2019-11-19 14:00:00,181.35,181.37,181.19,181.31,8602.0,173.6464,173.6655,173.4931,173.6081,8602.0
2019-11-19 14:05:00,181.3,181.53,181.25,181.48,5780.0,173.5985,173.8187,173.5506,173.7708,5780.0
2019-11-19 14:10:00,181.44,181.59,181.44,181.56,5426.0,173.7325,173.8762,173.7325,173.8474,5426.0
2019-11-19 14:15:00,181.58,181.77,181.54,181.77,6925.0,173.8666,174.0485,173.8283,174.0485,6925.0
2019-11-19 14:20:00,181.71,181.71,181.48,181.52,5583.0,173.9911,173.9911,173.7708,173.8091,5583.0
2019-11-19 14:25:00,181.46,181.7,181.45,181.66,7022.0,173.7517,173.9815,173.7421,173.9432,7022.0
2019-11-19 14:30:00,181.69,181.69,181.42,181.52,8046.0,173.9719,173.9719,173.7134,173.8091,8046.0
2019-11-19 14:35:00,181.53,181.59,181.39,181.48,14223.0,173.8187,173.8762,173.6847,173.7708,14223.0
2019-11-19 14:40:00,181.48,181.52,181.4,181.46,6231.0,173.7708,173.8091,173.6942,173.7517,6231.0
2019-11-19 14:45:00,181.46,181.52,181.44,181.52,3754.0,173.7517,173.8091,173.7325,173.8091,3754.0
2019-11-19 14:50:00,181.47,181.5,181.38,181.39,4294.0,173.7613,173.79,173.6751,173.6847,4294.0
2019-11-19 14:55:00,181.4,181.51,181.33,181.51,10257.0,173.6942,173.7996,173.6272,173.7996,10257.0
2019-11-19 15:00:00,181.45,181.49,181.29,181.38,32008.0,173.7421,173.7804,173.5889,173.6751,32008.0
2019-11-19 15:05:00,181.38,181.6,181.37,181.55,17160.0,173.6751,173.8857,173.6655,173.8379,17160.0
2019-11-19 15:10:00,181.53,181.82,181.53,181.8,12921.0,173.8187,174.0964,173.8187,174.0772,12921.0
2019-11-19 15:15:00,181.8,181.85,181.42,181.42,30231.0,174.0772,174.1251,173.7134,173.7134,30231.0
2019-11-19 15:20:00,181.46,181.47,181.24,181.39,32428.0,173.7517,173.7613,173.541,173.6847,32428.0
2019-11-19 15:25:00,181.38,181.42,181.31,181.35,17901.0,173.6751,173.7134,173.6081,173.6464,17901.0
2019-11-19 15:30:00,181.36,181.55,181.35,181.43,24898.0,173.6559,173.8379,173.6464,173.723,24898.0
2019-11-19 15:35:00,181.41,181.69,181.41,181.6,20238.0,173.7038,173.9719,173.7038,173.8857,20238.0
2019-11-19 15:40:00,181.59,181.68,181.46,181.56,24273.0,173.8762,173.9623,173.7517,173.8474,24273.0
2019-11-19 15:45:00,181.56,181.86,181.54,181.66,52963.0,173.8474,174.1347,173.8283,173.9432,52963.0
2019-11-19 15:50:00,181.63,181.72,181.5,181.64,38891.0,173.9145,174.0006,173.79,173.924,38891.0
2019-11-19 15:55:00,181.62,181.79,181.62,181.71,96924.0,173.9049,174.0677,173.9049,173.9911,96924.0
2019-11-20 09:30:00,181.45,181.6,180.74,181.06,23145.0,173.7421,173.8857,173.0623,173.3687,23145.0
2019-11-20 09:35:00,181.0,181.41,180.78,180.96,15856.0,173.3112,173.7038,173.1006,173.2729,15856.0
2019-11-20 09:40:00,180.98,180.99,180.11,180.24,15579.0,173.2921,173.3016,172.459,172.5835,15579.0
2019-11-20 09:45:00,180.33,181.26,180.25,180.99,14737.0,172.6697,173.5602,172.5931,173.3016,14737.0
2019-11-20 09:50:00,181.05,181.12,180.83,181.12,5642.0,173.3591,173.4261,173.1484,173.4261,5642.0
2019-11-20 09:55:00,181.19,181.58,181.0,181.57,13353.0,173.4931,173.8666,173.3112,173.857,13353.0
2019-11-20 10:00:00,181.6,181.62,181.36,181.43,7599.0,173.8857,173.9049,173.6559,173.723,7599.0
2019-11-20 10:05:00,181.4,181.69,181.35,181.68,11329.0,173.6942,173.9719,173.6464,173.9623,11329.0
2019-11-20 10:10:00,181.67,181.85,181.58,181.58,7237.0,173.9528,174.1251,173.8666,173.8666,7237.0
2019-11-20 10:15:00,181.65,181.93,181.51,181.93,7249.0,173.9336,174.2017,173.7996,174.2017,7249.0
2019-11-20 10:20:00,181.79,181.85,181.52,181.59,3377.0,174.0677,174.1251,173.8091,173.8762,3377.0
2019-11-20 10:25:00,181.58,181.87,181.54,181.7,5689.0,173.8666,174.1443,173.8283,173.9815,5689.0
2019-11-20 10:30:00,181.8,181.84,181.54,181.66,7422.0,174.0772,174.1155,173.8283,173.9432,7422.0
2019-11-20 10:35:00,181.67,181.87,181.56,181.77,6963.0,173.9528,174.1443,173.8474,174.0485,6963.0
2019-11-20 10:40:00,181.71,181.85,181.6,181.61,8253.0,173.9911,174.1251,173.8857,173.8953,8253.0
2019-11-20 10:45:00,181.64,181.74,181.53,181.65,8785.0,173.924,174.0198,173.8187,173.9336,8785.0
2019-11-20 10:50:00,181.65,181.8,181.65,181.77,7011.0,173.9336,174.0772,173.9336,174.0485,7011.0
2019-11-20 10:55:00,181.79,181.83,181.55,181.55,6302.0,174.0677,174.106,173.8379,173.8379,6302.0
2019-11-20 11:00:00,181.56,181.81,181.56,181.74,5701.0,173.8474,174.0868,173.8474,174.0198,5701.0
2019-11-20 11:05:00,181.71,181.71,181.52,181.6,4588.0,173.9911,173.9911,173.8091,173.8857,4588.0
2019-11-20 11:10:00,181.6,181.61,181.39,181.52,8259.0,173.8857,173.8953,173.6847,173.8091,8259.0
2019-11-20 11:15:00,181.53,181.77,181.5,181.72,11226.0,173.8187,174.0485,173.79,174.0006,11226.0
2019-11-20 11:20:00,181.74,181.79,181.55,181.55,11808.0,174.0198,174.0677,173.8379,173.8379,11808.0
2019-11-20 11:25:00,181.55,181.71,181.55,181.57,6076.0,173.8379,173.9911,173.8379,173.857,6076.0
2019-11-20 11:30:00,181.57,181.57,181.4,181.47,9141.0,173.857,173.857,173.6942,173.7613,9141.0
2019-11-20 11:35:00,181.5,181.54,181.42,181.48,7271.0,173.79,173.8283,173.7134,173.7708,7271.0
2019-11-20 11:40:00,181.5,181.52,181.38,181.46,6170.0,173.79,173.8091,173.6751,173.7517,6170.0
2019-11-20 11:45:00,181.43,181.43,180.95,180.95,4968.0,173.723,173.723,173.2633,173.2633,4968.0
2019-11-20 11:50:00,180.82,181.0,180.75,180.92,2941.0,173.1389,173.3112,173.0718,173.2346,2941.0
2019-11-20 11:55:00,180.88,180.97,180.79,180.97,4718.0,173.1963,173.2825,173.1101,173.2825,4718.0
2019-11-20 12:00:00,181.03,181.03,180.67,180.72,7533.0,173.3399,173.3399,172.9952,173.0431,7533.0
2019-11-20 12:05:00,180.7,180.81,180.57,180.73,5015.0,173.024,173.1293,172.8995,173.0527,5015.0
2019-11-20 12:10:00,180.75,180.81,180.74,180.78,3759.0,173.0718,173.1293,173.0623,173.1006,3759.0
2019-11-20 12:15:00,180.81,180.91,180.77,180.86,8074.0,173.1293,173.225,173.091,173.1772,8074.0
2019-11-20 12:20:00,180.84,180.92,180.71,180.9,12116.0,173.158,173.2346,173.0335,173.2155,12116.0
2019-11-20 12:25:00,180.9,181.02,180.85,180.87,12836.0,173.2155,173.3304,173.1676,173.1867,12836.0
2019-11-20 12:30:00,180.86,180.94,180.69,180.73,17887.0,173.1772,173.2538,173.0144,173.0527,17887.0
2019-11-20 12:35:00,180.74,180.9,180.73,180.86,4945.0,173.0623,173.2155,173.0527,173.1772,4945.0
2019-11-20 12:40:00,180.86,180.9,180.77,180.84,2600.0,173.1772,173.2155,173.091,173.158,2600.0
2019-11-20 12:45:00,180.86,180.9,180.67,180.68,4598.0,173.1772,173.2155,172.9952,173.0048,4598.0
2019-11-20 12:50:00,180.67,180.81,180.56,180.78,6299.0,172.9952,173.1293,172.8899,173.1006,6299.0
2019-11-20 12:55:00,180.71,180.71,179.71,180.15,22791.0,173.0335,173.0335,172.076,172.4973,22791.0
2019-11-20 13:00:00,180.15,180.21,179.85,179.85,12696.0,172.4973,172.5548,172.2101,172.2101,12696.0
2019-11-20 13:05:00,179.85,179.85,179.45,179.57,7140.0,172.2101,172.2101,171.8271,171.942,7140.0
2019-11-20 13:10:00,179.53,179.53,179.12,179.2,7353.0,171.9037,171.9037,171.5111,171.5877,7353.0
2019-11-20 13:15:00,179.15,179.27,178.93,178.93,7959.0,171.5398,171.6547,171.3292,171.3292,7959.0
2019-11-20 13:20:00,179.0,179.23,178.93,179.01,9943.0,171.3962,171.6164,171.3292,171.4058,9943.0
2019-11-20 13:25:00,179.05,179.28,178.92,178.96,8600.0,171.4441,171.6643,171.3196,171.3579,8600.0
2019-11-20 13:30:00,179.01,179.17,178.81,179.17,8159.0,171.4058,171.559,171.2142,171.559,8159.0
2019-11-20 13:35:00,179.12,179.3,178.98,179.01,8900.0,171.5111,171.6834,171.377,171.4058,8900.0
2019-11-20 13:40:00,179.01,179.24,178.91,179.16,18766.0,171.4058,171.626,171.31,171.5494,18766.0
2019-11-20 13:45:00,179.16,179.29,179.01,179.1,3780.0,171.5494,171.6739,171.4058,171.4919,3780.0
2019-11-20 13:50:00,179.1,179.61,179.07,179.5,6178.0,171.4919,171.9803,171.4632,171.8749,6178.0
2019-11-20 13:55:00,179.44,179.51,179.19,179.28,4084.0,171.8175,171.8845,171.5781,171.6643,4084.0
2019-11-20 14:00:00,179.42,179.42,179.21,179.34,5236.0,171.7983,171.7983,171.5973,171.7217,5236.0
2019-11-20 14:05:00,179.31,179.34,179.18,179.34,12321.0,171.693,171.7217,171.5685,171.7217,12321.0
2019-11-20 14:10:00,179.39,179.51,179.35,179.35,4653.0,171.7696,171.8845,171.7313,171.7313,4653.0
2019-11-20 14:15:00,179.39,179.48,179.3,179.45,4680.0,171.7696,171.8558,171.6834,171.8271,4680.0
2019-11-20 14:20:00,179.45,179.51,179.4,179.49,6911.0,171.8271,171.8845,171.7792,171.8654,6911.0
2019-11-20 14:25:00,179.51,179.81,179.51,179.8,3045.0,171.8845,172.1718,171.8845,172.1622,3045.0
2019-11-20 14:30:00,179.8,180.17,179.8,180.07,4597.0,172.1622,172.5165,172.1622,172.4207,4597.0
2019-11-20 14:35:00,180.08,180.24,180.03,180.19,7600.0,172.4303,172.5835,172.3824,172.5356,7600.0
2019-11-20 14:40:00,180.21,180.21,179.82,180.03,8374.0,172.5548,172.5548,172.1813,172.3824,8374.0
2019-11-20 14:45:00,179.98,180.05,179.9,180.03,12715.0,172.3345,172.4016,172.2579,172.3824,12715.0
2019-11-20 14:50:00,180.01,180.16,180.01,180.09,6651.0,172.3633,172.5069,172.3633,172.4399,6651.0
2019-11-20 14:55:00,180.18,180.18,180.01,180.04,4337.0,172.5261,172.5261,172.3633,172.392,4337.0
2019-11-20 15:00:00,180.05,180.16,179.91,179.95,7992.0,172.4016,172.5069,172.2675,172.3058,7992.0
2019-11-20 15:05:00,179.96,180.15,179.95,180.04,9227.0,172.3154,172.4973,172.3058,172.392,9227.0
2019-11-20 15:10:00,180.08,180.14,180.04,180.08,7767.0,172.4303,172.4878,172.392,172.4303,7767.0
2019-11-20 15:15:00,180.04,180.12,179.89,180.04,9307.0,172.392,172.4686,172.2484,172.392,9307.0
2019-11-20 15:20:00,180.03,180.1,179.93,179.95,9966.0,172.3824,172.4495,172.2867,172.3058,9966.0
2019-11-20 15:25:00,179.93,180.04,179.83,179.93,8618.0,172.2867,172.392,172.1909,172.2867,8618.0
2019-11-20 15:30:00,179.94,179.95,179.81,179.91,13798.0,172.2962,172.3058,172.1718,172.2675,13798.0
2019-11-20 15:35:00,179.93,179.96,179.89,179.94,9845.0,172.2867,172.3154,172.2484,172.2962,9845.0
2019-11-20 15:40:00,179.96,180.39,179.96,180.39,20808.0,172.3154,172.7271,172.3154,172.7271,20808.0
2019-11-20 15:45:00,180.4,180.54,180.36,180.37,18476.0,172.7367,172.8708,172.6984,172.708,18476.0
2019-11-20 15:50:00,180.35,180.52,180.26,180.52,22712.0,172.6888,172.8516,172.6027,172.8516,22712.0
2019-11-20 15:55:00,180.49,180.72,180.39,180.51,65879.0,172.8229,173.0431,172.7271,172.842,65879.0
2019-11-21 09:30:00,180.04,181.36,180.04,180.3,12529.0,172.392,173.6559,172.392,172.641,12529.0
2019-11-21 09:35:00,180.27,180.27,179.2,179.92,15188.0,172.6122,172.6122,171.5877,172.2771,15188.0
2019-11-21 09:40:00,179.98,179.98,179.37,179.9,5525.0,172.3345,172.3345,171.7505,172.2579,5525.0
2019-11-21 09:45:00,179.92,180.15,179.65,180.1,31343.0,172.2771,172.4973,172.0186,172.4495,31343.0
2019-11-21 09:50:00,180.03,180.34,180.03,180.34,4960.0,172.3824,172.6793,172.3824,172.6793,4960.0
2019-11-21 09:55:00,180.32,180.32,179.79,179.86,10107.0,172.6601,172.6601,172.1526,172.2196,10107.0
2019-11-21 10:00:00,179.93,180.09,179.82,179.89,12671.0,172.2867,172.4399,172.1813,172.2484,12671.0
2019-11-21 10:05:00,179.96,180.59,179.96,180.44,5500.0,172.3154,172.9186,172.3154,172.775,5500.0
2019-11-21 10:10:00,180.38,180.69,180.34,180.56,7387.0,172.7176,173.0144,172.6793,172.8899,7387.0
2019-11-21 10:15:00,180.51,180.51,179.76,180.02,5732.0,172.842,172.842,172.1239,172.3728,5732.0
2019-11-21 10:20:00,180.11,180.4,179.83,180.16,33682.0,172.459,172.7367,172.1909,172.5069,33682.0
2019-11-21 10:25:00,180.2,180.49,179.86,179.86,7651.0,172.5452,172.8229,172.2196,172.2196,7651.0
2019-11-21 10:30:00,179.81,179.86,179.21,179.21,4324.0,172.1718,172.2196,171.5973,171.5973,4324.0
2019-11-21 10:35:00,179.22,179.7,179.16,179.7,19471.0,171.6068,172.0664,171.5494,172.0664,19471.0
2019-11-21 10:40:00,179.61,179.67,179.46,179.49,4414.0,171.9803,172.0377,171.8366,171.8654,4414.0
2019-11-21 10:45:00,179.48,179.82,179.37,179.75,5136.0,171.8558,172.1813,171.7505,172.1143,5136.0
2019-11-21 10:50:00,179.75,179.76,179.41,179.67,4869.0,172.1143,172.1239,171.7888,172.0377,4869.0
2019-11-21 10:55:00,179.65,179.79,179.62,179.77,2868.0,172.0186,172.1526,171.9898,172.1335,2868.0
2019-11-21 11:00:00,179.77,180.19,179.77,180.18,5963.0,172.1335,172.5356,172.1335,172.5261,5963.0
2019-11-21 11:05:00,180.17,180.3,179.98,180.18,3700.0,172.5165,172.641,172.3345,172.5261,3700.0
2019-11-21 11:10:00,180.07,180.16,179.85,179.89,12560.0,172.4207,172.5069,172.2101,172.2484,12560.0
2019-11-21 11:15:00,179.84,179.84,179.65,179.76,5514.0,172.2005,172.2005,172.0186,172.1239,5514.0
2019-11-21 11:20:00,179.71,179.83,179.6,179.83,3932.0,172.076,172.1909,171.9707,172.1909,3932.0
2019-11-21 11:25:00,179.81,179.86,179.55,179.55,4000.0,172.1718,172.2196,171.9228,171.9228,4000.0
2019-11-21 11:30:00,179.51,179.53,179.3,179.39,7742.0,171.8845,171.9037,171.6834,171.7696,7742.0
2019-11-21 11:35:00,179.31,179.37,179.18,179.3,4166.0,171.693,171.7505,171.5685,171.6834,4166.0
2019-11-21 11:40:00,179.37,179.42,179.21,179.38,9593.0,171.7505,171.7983,171.5973,171.76,9593.0
2019-11-21 11:45:00,179.36,179.39,179.24,179.26,2201.0,171.7409,171.7696,171.626,171.6451,2201.0
2019-11-21 11:50:00,179.25,179.26,179.0,179.09,4255.0,171.6356,171.6451,171.3962,171.4824,4255.0
2019-11-21 11:55:00,179.04,179.28,178.91,179.12,3000.0,171.4345,171.6643,171.31,171.5111,3000.0
2019-11-21 12:00:00,179.12,179.38,179.12,179.38,6821.0,171.5111,171.76,171.5111,171.76,6821.0
2019-11-21 12:05:00,179.32,179.42,179.3,179.31,6945.0,171.7026,171.7983,171.6834,171.693,6945.0
2019-11-21 12:10:00,179.26,179.4,179.23,179.23,6360.0,171.6451,171.7792,171.6164,171.6164,6360.0
2019-11-21 12:15:00,179.25,179.25,178.87,178.87,6503.0,171.6356,171.6356,171.2717,171.2717,6503.0
2019-11-21 12:20:00,178.84,179.29,178.84,179.23,4940.0,171.243,171.6739,171.243,171.6164,4940.0
2019-11-21 12:25:00,179.27,179.45,179.24,179.31,4756.0,171.6547,171.8271,171.626,171.693,4756.0
2019-11-21 12:30:00,179.33,179.48,179.29,179.48,3147.0,171.7122,171.8558,171.6739,171.8558,3147.0
2019-11-21 12:35:00,179.48,179.56,179.43,179.48,2601.0,171.8558,171.9324,171.8079,171.8558,2601.0
2019-11-21 12:40:00,179.43,179.44,179.33,179.38,2768.0,171.8079,171.8175,171.7122,171.76,2768.0
2019-11-21 12:45:00,179.32,179.32,179.0,179.07,5607.0,171.7026,171.7026,171.3962,171.4632,5607.0
2019-11-21 12:50:00,179.06,179.09,178.88,178.93,7510.0,171.4536,171.4824,171.2813,171.3292,7510.0
2019-11-21 12:55:00,178.97,179.21,178.94,179.15,6874.0,171.3675,171.5973,171.3387,171.5398,6874.0
2019-11-21 13:00:00,179.17,179.29,179.09,179.26,10698.0,171.559,171.6739,171.4824,171.6451,10698.0
2019-11-21 13:05:00,179.25,179.28,179.18,179.19,6884.0,171.6356,171.6643,171.5685,171.5781,6884.0
2019-11-21 13:10:00,179.22,179.24,178.77,178.88,7303.0,171.6068,171.626,171.1759,171.2813,7303.0
2019-11-21 13:15:00,178.93,179.02,178.89,178.94,2750.0,171.3292,171.4153,171.2909,171.3387,2750.0
2019-11-21 13:20:00,178.97,179.01,178.89,178.94,4155.0,171.3675,171.4058,171.2909,171.3387,4155.0
2019-11-21 13:25:00,178.86,179.1,178.83,179.09,5354.0,171.2621,171.4919,171.2334,171.4824,5354.0
2019-11-21 13:30:00,179.07,179.1,178.81,178.89,6567.0,171.4632,171.4919,171.2142,171.2909,6567.0
2019-11-21 13:35:00,178.88,178.88,178.61,178.64,8946.0,171.2813,171.2813,171.0227,171.0515,8946.0
2019-11-21 13:40:00,178.62,178.71,178.52,178.66,11243.0,171.0323,171.1185,170.9366,171.0706,11243.0
2019-11-21 13:45:00,178.72,178.73,178.62,178.65,7357.0,171.1281,171.1376,171.0323,171.061,7357.0
2019-11-21 13:50:00,178.64,178.68,178.39,178.51,9625.0,171.0515,171.0898,170.8121,170.927,9625.0
2019-11-21 13:55:00,178.49,178.51,178.34,178.36,5964.0,170.9078,170.927,170.7642,170.7834,5964.0
2019-11-21 14:00:00,178.4,178.55,178.32,178.39,7245.0,170.8217,170.9653,170.7451,170.8121,7245.0
2019-11-21 14:05:00,178.41,178.71,178.32,178.71,4266.0,170.8312,171.1185,170.7451,171.1185,4266.0
2019-11-21 14:10:00,178.65,178.65,178.45,178.46,8214.0,171.061,171.061,170.8695,170.8791,8214.0
2019-11-21 14:15:00,178.48,178.62,178.48,178.54,6843.0,170.8983,171.0323,170.8983,170.9557,6843.0
2019-11-21 14:20:00,178.59,178.85,178.55,178.82,5600.0,171.0036,171.2525,170.9653,171.2238,5600.0
2019-11-21 14:25:00,178.83,178.92,178.65,178.92,14313.0,171.2334,171.3196,171.061,171.3196,14313.0
2019-11-21 14:30:00,178.92,179.01,178.89,178.92,10719.0,171.3196,171.4058,171.2909,171.3196,10719.0
2019-11-21 14:35:00,178.94,179.03,178.93,179.03,6805.0,171.3387,171.4249,171.3292,171.4249,6805.0
2019-11-21 14:40:00,178.98,179.09,178.98,179.04,6040.0,171.377,171.4824,171.377,171.4345,6040.0
2019-11-21 14:45:00,179.02,179.16,179.02,179.04,6580.0,171.4153,171.5494,171.4153,171.4345,6580.0
2019-11-21 14:50:00,179.03,179.19,179.01,179.12,5970.0,171.4249,171.5781,171.4058,171.5111,5970.0
2019-11-21 14:55:00,179.13,179.13,178.9,178.91,5041.0,171.5207,171.5207,171.3004,171.31,5041.0
2019-11-21 15:00:00,178.96,179.0,178.86,178.95,21142.0,171.3579,171.3962,171.2621,171.3483,21142.0
2019-11-21 15:05:00,178.95,178.95,178.78,178.87,5697.0,171.3483,171.3483,171.1855,171.2717,5697.0
2019-11-21 15:10:00,178.92,178.93,178.72,178.8,5643.0,171.3196,171.3292,171.1281,171.2047,5643.0
2019-11-21 15:15:00,178.8,178.8,178.65,178.65,7651.0,171.2047,171.2047,171.061,171.061,7651.0
2019-11-21 15:20:00,178.63,178.63,178.35,178.46,10891.0,171.0419,171.0419,170.7738,170.8791,10891.0
2019-11-21 15:25:00,178.46,178.53,178.38,178.4,14166.0,170.8791,170.9461,170.8025,170.8217,14166.0
2019-11-21 15:30:00,178.39,178.49,178.32,178.36,18416.0,170.8121,170.9078,170.7451,170.7834,18416.0
2019-11-21 15:35:00,178.36,178.38,178.25,178.27,12504.0,170.7834,170.8025,170.678,170.6972,12504.0
2019-11-21 15:40:00,178.27,178.28,178.14,178.26,14647.0,170.6972,170.7068,170.5727,170.6876,14647.0
2019-11-21 15:45:00,178.25,178.27,178.15,178.16,22785.0,170.678,170.6972,170.5823,170.5919,22785.0
2019-11-21 15:50:00,178.14,178.21,178.02,178.12,37145.0,170.5727,170.6397,170.4578,170.5536,37145.0
2019-11-21 15:55:00,178.14,178.51,178.12,178.38,72746.0,170.5727,170.927,170.5536,170.8025,72746.0
2019-11-22 09:30:00,179.14,179.75,178.1,178.92,30780.0,171.5302,172.1143,170.5344,171.3196,30780.0
2019-11-22 09:35:00,178.86,179.17,178.61,178.69,10992.0,171.2621,171.559,171.0227,171.0993,10992.0
2019-11-22 09:40:00,178.6,179.1,178.54,179.06,12121.0,171.0132,171.4919,170.9557,171.4536,12121.0
2019-11-22 09:45:00,178.97,179.07,178.44,178.44,8503.0,171.3675,171.4632,170.86,170.86,8503.0
2019-11-22 09:50:00,178.56,178.57,177.76,177.89,4581.0,170.9749,170.9844,170.2089,170.3333,4581.0
2019-11-22 09:55:00,177.86,178.37,177.68,178.07,9145.0,170.3046,170.7929,170.1323,170.5057,9145.0
2019-11-22 10:00:00,178.21,178.45,177.87,177.98,11839.0,170.6397,170.8695,170.3142,170.4195,11839.0
2019-11-22 10:05:00,177.88,177.99,177.58,177.91,6757.0,170.3238,170.4291,170.0365,170.3525,6757.0
2019-11-22 10:10:00,177.82,178.2,177.77,178.09,11252.0,170.2663,170.6302,170.2184,170.5248,11252.0
2019-11-22 10:15:00,178.18,178.27,178.09,178.17,3735.0,170.611,170.6972,170.5248,170.6014,3735.0
2019-11-22 10:20:00,178.08,178.25,178.04,178.04,4355.0,170.5153,170.678,170.477,170.477,4355.0
2019-11-22 10:25:00,178.05,178.05,177.52,177.59,2450.0,170.4865,170.4865,169.979,170.0461,2450.0
2019-11-22 10:30:00,177.51,177.51,176.98,177.07,6331.0,169.9695,169.9695,169.462,169.5482,6331.0
2019-11-22 10:35:00,177.11,177.21,176.94,177.16,4514.0,169.5865,169.6822,169.4237,169.6343,4514.0
2019-11-22 10:40:00,177.13,177.57,177.13,177.38,5012.0,169.6056,170.0269,169.6056,169.845,5012.0
2019-11-22 10:45:00,177.42,177.77,177.41,177.72,3685.0,169.8833,170.2184,169.8737,170.1706,3685.0
2019-11-22 10:50:00,177.73,177.8,177.34,177.4,7701.0,170.1801,170.2472,169.8067,169.8641,7701.0
2019-11-22 10:55:00,177.45,177.64,177.41,177.61,4810.0,169.912,170.0939,169.8737,170.0652,4810.0
2019-11-22 11:00:00,177.6,177.64,177.16,177.22,5978.0,170.0556,170.0939,169.6343,169.6918,5978.0
2019-11-22 11:05:00,177.18,177.46,177.01,177.46,6771.0,169.6535,169.9216,169.4907,169.9216,6771.0
2019-11-22 11:10:00,177.43,177.46,177.28,177.37,3087.0,169.8929,169.9216,169.7492,169.8354,3087.0
2019-11-22 11:15:00,177.37,177.55,177.16,177.16,4956.0,169.8354,170.0078,169.6343,169.6343,4956.0
2019-11-22 11:20:00,177.18,177.48,177.11,177.37,8055.0,169.6535,169.9407,169.5865,169.8354,8055.0
2019-11-22 11:25:00,177.35,177.46,177.26,177.33,6405.0,169.8163,169.9216,169.7301,169.7971,6405.0
2019-11-22 11:30:00,177.41,177.52,177.23,177.23,5822.0,169.8737,169.979,169.7014,169.7014,5822.0
2019-11-22 11:35:00,177.21,177.31,177.04,177.08,9178.0,169.6822,169.778,169.5194,169.5577,9178.0
2019-11-22 11:40:00,177.09,177.11,177.01,177.07,12468.0,169.5673,169.5865,169.4907,169.5482,12468.0
2019-11-22 11:45:00,177.09,177.39,177.06,177.29,7636.0,169.5673,169.8546,169.5386,169.7588,7636.0
2019-11-22 11:50:00,177.29,177.41,177.18,177.35,3907.0,169.7588,169.8737,169.6535,169.8163,3907.0
2019-11-22 11:55:00,177.38,177.46,177.29,177.29,5000.0,169.845,169.9216,169.7588,169.7588,5000.0
2019-11-22 12:00:00,177.25,177.27,177.02,177.22,7433.0,169.7205,169.7397,169.5003,169.6918,7433.0
2019-11-22 12:05:00,177.18,177.49,176.98,177.49,45251.0,169.6535,169.9503,169.462,169.9503,45251.0
2019-11-22 12:10:00,177.51,177.65,177.39,177.39,4538.0,169.9695,170.1035,169.8546,169.8546,4538.0
2019-11-22 12:15:00,177.43,177.89,177.39,177.84,6745.0,169.8929,170.3333,169.8546,170.2855,6745.0
2019-11-22 12:20:00,177.84,178.18,177.77,178.16,7846.0,170.2855,170.611,170.2184,170.5919,7846.0
2019-11-22 12:25:00,178.25,178.25,178.03,178.05,4999.0,170.678,170.678,170.4674,170.4865,4999.0
2019-11-22 12:30:00,178.0,178.01,177.8,177.86,2840.0,170.4387,170.4482,170.2472,170.3046,2840.0
2019-11-22 12:35:00,177.88,178.06,177.81,178.06,5765.0,170.3238,170.4961,170.2567,170.4961,5765.0
2019-11-22 12:40:00,178.01,178.05,177.92,178.01,3545.0,170.4482,170.4865,170.3621,170.4482,3545.0
2019-11-22 12:45:00,178.06,178.34,177.98,178.27,5595.0,170.4961,170.7642,170.4195,170.6972,5595.0
2019-11-22 12:50:00,178.23,178.48,178.23,178.46,4928.0,170.6589,170.8983,170.6589,170.8791,4928.0
2019-11-22 12:55:00,178.45,178.49,178.43,178.45,4959.0,170.8695,170.9078,170.8504,170.8695,4959.0
2019-11-22 13:00:00,178.43,178.58,178.34,178.55,4546.0,170.8504,170.994,170.7642,170.9653,4546.0
2019-11-22 13:05:00,178.47,178.68,178.37,178.66,9642.0,170.8887,171.0898,170.7929,171.0706,9642.0
2019-11-22 13:10:00,178.64,178.75,178.4,178.4,8363.0,171.0515,171.1568,170.8217,170.8217,8363.0
2019-11-22 13:15:00,178.29,178.47,178.19,178.42,6893.0,170.7163,170.8887,170.6206,170.8408,6893.0
2019-11-22 13:20:00,178.45,178.63,178.44,178.62,2206.0,170.8695,171.0419,170.86,171.0323,2206.0
2019-11-22 13:25:00,178.62,178.65,178.46,178.57,16038.0,171.0323,171.061,170.8791,170.9844,16038.0
2019-11-22 13:30:00,178.53,178.53,178.39,178.4,3926.0,170.9461,170.9461,170.8121,170.8217,3926.0
2019-11-22 13:35:00,178.31,178.39,178.17,178.38,4823.0,170.7355,170.8121,170.6014,170.8025,4823.0
2019-11-22 13:40:00,178.41,178.42,178.33,178.41,5310.0,170.8312,170.8408,170.7546,170.8312,5310.0
2019-11-22 13:45:00,178.44,178.56,178.2,178.2,6669.0,170.86,170.9749,170.6302,170.6302,6669.0
2019-11-22 13:50:00,178.2,178.21,178.04,178.16,6840.0,170.6302,170.6397,170.477,170.5919,6840.0
2019-11-22 13:55:00,178.12,178.27,178.06,178.26,1841.0,170.5536,170.6972,170.4961,170.6876,1841.0
2019-11-22 14:00:00,178.26,178.26,178.03,178.06,8895.0,170.6876,170.6876,170.4674,170.4961,8895.0
2019-11-22 14:05:00,178.05,178.18,177.98,178.09,6747.0,170.4865,170.611,170.4195,170.5248,6747.0
2019-11-22 14:10:00,178.06,178.31,178.06,178.22,22730.0,170.4961,170.7355,170.4961,170.6493,22730.0
2019-11-22 14:15:00,178.21,178.21,178.04,178.09,7058.0,170.6397,170.6397,170.477,170.5248,7058.0
2019-11-22 14:20:00,178.15,178.31,178.07,178.13,5933.0,170.5823,170.7355,170.5057,170.5631,5933.0
2019-11-22 14:25:00,178.16,178.25,178.04,178.04,8928.0,170.5919,170.678,170.477,170.477,8928.0
2019-11-22 14:30:00,178.04,178.08,177.94,178.05,4808.0,170.477,170.5153,170.3812,170.4865,4808.0
2019-11-22 14:35:00,178.05,178.18,178.01,178.01,9650.0,170.4865,170.611,170.4482,170.4482,9650.0
2019-11-22 14:40:00,177.98,177.98,177.87,177.87,3888.0,170.4195,170.4195,170.3142,170.3142,3888.0
2019-11-22 14:45:00,177.9,177.98,177.79,177.82,7912.0,170.3429,170.4195,170.2376,170.2663,7912.0
2019-11-22 14:50:00,177.84,178.11,177.83,177.98,21973.0,170.2855,170.544,170.2759,170.4195,21973.0
2019-11-22 14:55:00,177.89,178.01,177.73,177.79,8753.0,170.3333,170.4482,170.1801,170.2376,8753.0
2019-11-22 15:00:00,177.86,177.94,177.84,177.88,4397.0,170.3046,170.3812,170.2855,170.3238,4397.0
2019-11-22 15:05:00,177.84,178.01,177.83,178.01,5427.0,170.2855,170.4482,170.2759,170.4482,5427.0
2019-11-22 15:10:00,178.03,178.13,177.97,177.98,8117.0,170.4674,170.5631,170.4099,170.4195,8117.0
2019-11-22 15:15:00,177.94,178.03,177.85,177.98,4581.0,170.3812,170.4674,170.295,170.4195,4581.0
2019-11-22 15:20:00,178.02,178.1,177.94,178.01,10705.0,170.4578,170.5344,170.3812,170.4482,10705.0
2019-11-22 15:25:00,177.97,178.02,177.94,177.98,5585.0,170.4099,170.4578,170.3812,170.4195,5585.0
2019-11-22 15:30:00,177.96,178.21,177.95,178.12,10706.0,170.4004,170.6397,170.3908,170.5536,10706.0
2019-11-22 15:35:00,178.13,178.31,178.13,178.3,21344.0,170.5631,170.7355,170.5631,170.7259,21344.0
2019-11-22 15:40:00,178.3,178.44,178.28,178.43,18188.0,170.7259,170.86,170.7068,170.8504,18188.0
2019-11-22 15:45:00,178.43,178.47,178.34,178.34,33230.0,170.8504,170.8887,170.7642,170.7642,33230.0
2019-11-22 15:50:00,178.35,178.52,178.3,178.48,50442.0,170.7738,170.9366,170.7259,170.8983,50442.0
2019-11-22 15:55:00,178.49,178.81,178.49,178.64,71265.0,170.9078,171.2142,170.9078,171.0515,71265.0
2019-11-25 09:30:00,180.77,181.53,179.31,180.26,29397.0,173.091,173.8187,171.693,172.6027,29397.0
2019-11-25 09:35:00,180.39,180.67,180.26,180.53,3606.0,172.7271,172.9952,172.6027,172.8612,3606.0
2019-11-25 09:40:00,180.69,180.76,180.0,180.06,12877.0,173.0144,173.0814,172.3537,172.4111,12877.0
2019-11-25 09:45:00,180.02,180.47,180.02,180.34,9534.0,172.3728,172.8037,172.3728,172.6793,9534.0
2019-11-25 09:50:00,180.35,180.98,180.2,180.86,16093.0,172.6888,173.2921,172.5452,173.1772,16093.0
2019-11-25 09:55:00,180.87,180.88,180.63,180.85,9746.0,173.1867,173.1963,172.9569,173.1676,9746.0
2019-11-25 10:00:00,180.92,181.11,180.72,181.03,13628.0,173.2346,173.4165,173.0431,173.3399,13628.0
2019-11-25 10:05:00,181.01,181.09,180.9,181.0,5300.0,173.3208,173.3974,173.2155,173.3112,5300.0
2019-11-25 10:10:00,180.99,181.03,180.71,180.93,8487.0,173.3016,173.3399,173.0335,173.2442,8487.0
2019-11-25 10:15:00,180.76,180.83,180.42,180.56,6701.0,173.0814,173.1484,172.7559,172.8899,6701.0
2019-11-25 10:20:00,180.61,180.98,180.58,180.83,9342.0,172.9378,173.2921,172.9091,173.1484,9342.0
2019-11-25 10:25:00,180.78,180.82,180.61,180.68,5143.0,173.1006,173.1389,172.9378,173.0048,5143.0
2019-11-25 10:30:00,180.61,180.7,180.39,180.6,18190.0,172.9378,173.024,172.7271,172.9282,18190.0
2019-11-25 10:35:00,180.58,180.89,180.58,180.89,2004.0,172.9091,173.2059,172.9091,173.2059,2004.0
2019-11-25 10:40:00,180.83,180.85,180.17,180.17,5502.0,173.1484,173.1676,172.5165,172.5165,5502.0
2019-11-25 10:45:00,180.14,180.53,180.06,180.53,9167.0,172.4878,172.8612,172.4111,172.8612,9167.0
2019-11-25 10:50:00,180.54,180.75,180.33,180.41,8357.0,172.8708,173.0718,172.6697,172.7463,8357.0
2019-11-25 10:55:00,180.41,180.48,180.37,180.38,7813.0,172.7463,172.8133,172.708,172.7176,7813.0
2019-11-25 11:00:00,180.4,180.66,180.4,180.66,6736.0,172.7367,172.9857,172.7367,172.9857,6736.0
2019-11-25 11:05:00,180.6,180.63,180.46,180.46,4715.0,172.9282,172.9569,172.7942,172.7942,4715.0
2019-11-25 11:10:00,180.44,180.44,180.21,180.25,4639.0,172.775,172.775,172.5548,172.5931,4639.0
2019-11-25 11:15:00,180.25,180.32,180.18,180.21,9506.0,172.5931,172.6601,172.5261,172.5548,9506.0
2019-11-25 11:20:00,180.17,180.27,180.16,180.25,21069.0,172.5165,172.6122,172.5069,172.5931,21069.0
2019-11-25 11:25:00,180.27,180.75,180.27,180.65,19571.0,172.6122,173.0718,172.6122,172.9761,19571.0
2019-11-25 11:30:00,180.7,180.73,180.5,180.71,4117.0,173.024,173.0527,172.8325,173.0335,4117.0
2019-11-25 11:35:00,180.67,180.83,180.6,180.68,2020.0,172.9952,173.1484,172.9282,173.0048,2020.0
2019-11-25 11:40:00,180.68,180.71,180.63,180.64,1950.0,173.0048,173.0335,172.9569,172.9665,1950.0
2019-11-25 11:45:00,180.57,180.57,180.37,180.49,4466.0,172.8995,172.8995,172.708,172.8229,4466.0
2019-11-25 11:50:00,180.49,180.52,180.21,180.48,8500.0,172.8229,172.8516,172.5548,172.8133,8500.0
2019-11-25 11:55:00,180.46,180.49,180.22,180.43,20629.0,172.7942,172.8229,172.5644,172.7654,20629.0
2019-11-25 12:00:00,180.44,180.46,180.2,180.41,18536.0,172.775,172.7942,172.5452,172.7463,18536.0
2019-11-25 12:05:00,180.43,180.47,180.1,180.12,7449.0,172.7654,172.8037,172.4495,172.4686,7449.0
2019-11-25 12:10:00,180.18,180.18,179.78,179.82,5198.0,172.5261,172.5261,172.143,172.1813,5198.0
2019-11-25 12:15:00,179.82,179.86,179.68,179.7,1469.0,172.1813,172.2196,172.0473,172.0664,1469.0
2019-11-25 12:20:00,179.69,179.69,179.6,179.68,2698.0,172.0569,172.0569,171.9707,172.0473,2698.0
2019-11-25 12:25:00,179.65,179.74,179.6,179.6,3699.0,172.0186,172.1047,171.9707,171.9707,3699.0
2019-11-25 12:30:00,179.65,179.84,179.64,179.72,3325.0,172.0186,172.2005,172.009,172.0856,3325.0
2019-11-25 12:35:00,179.73,179.74,179.59,179.64,2300.0,172.0952,172.1047,171.9611,172.009,2300.0
2019-11-25 12:40:00,179.62,179.9,179.62,179.82,5667.0,171.9898,172.2579,171.9898,172.1813,5667.0
2019-11-25 12:45:00,179.78,179.89,179.67,179.7,2266.0,172.143,172.2484,172.0377,172.0664,2266.0
2019-11-25 12:50:00,179.61,179.66,179.54,179.62,2256.0,171.9803,172.0281,171.9132,171.9898,2256.0
2019-11-25 12:55:00,179.63,179.76,179.62,179.67,2631.0,171.9994,172.1239,171.9898,172.0377,2631.0
2019-11-25 13:00:00,179.71,179.88,179.67,179.88,4976.0,172.076,172.2388,172.0377,172.2388,4976.0
2019-11-25 13:05:00,179.87,179.87,179.41,179.41,3945.0,172.2292,172.2292,171.7888,171.7888,3945.0
2019-11-25 13:10:00,179.43,179.59,179.36,179.58,2266.0,171.8079,171.9611,171.7409,171.9515,2266.0
2019-11-25 13:15:00,179.64,179.68,179.52,179.68,6018.0,172.009,172.0473,171.8941,172.0473,6018.0
2019-11-25 13:20:00,179.65,179.82,179.58,179.77,3102.0,172.0186,172.1813,171.9515,172.1335,3102.0
2019-11-25 13:25:00,179.83,179.86,179.73,179.82,2690.0,172.1909,172.2196,172.0952,172.1813,2690.0
2019-11-25 13:30:00,179.84,179.89,179.57,179.57,3400.0,172.2005,172.2484,171.942,171.942,3400.0
2019-11-25 13:35:00,179.53,179.66,179.48,179.59,2652.0,171.9037,172.0281,171.8558,171.9611,2652.0
2019-11-25 13:40:00,179.54,179.64,179.49,179.49,2854.0,171.9132,172.009,171.8654,171.8654,2854.0
2019-11-25 13:45:00,179.52,179.58,179.44,179.51,2400.0,171.8941,171.9515,171.8175,171.8845,2400.0
2019-11-25 13:50:00,179.53,179.56,179.35,179.38,5209.0,171.9037,171.9324,171.7313,171.76,5209.0
2019-11-25 13:55:00,179.48,179.57,179.38,179.43,2089.0,171.8558,171.942,171.76,171.8079,2089.0
2019-11-25 14:00:00,179.46,179.61,179.39,179.57,4648.0,171.8366,171.9803,171.7696,171.942,4648.0
2019-11-25 14:05:00,179.57,179.66,179.44,179.44,2648.0,171.942,172.0281,171.8175,171.8175,2648.0
2019-11-25 14:10:00,179.44,179.5,179.37,179.45,2000.0,171.8175,171.8749,171.7505,171.8271,2000.0
2019-11-25 14:15:00,179.47,179.64,179.47,179.64,2334.0,171.8462,172.009,171.8462,172.009,2334.0
2019-11-25 14:20:00,179.65,179.65,179.49,179.53,3320.0,172.0186,172.0186,171.8654,171.9037,3320.0
2019-11-25 14:25:00,179.49,179.6,179.48,179.49,5604.0,171.8654,171.9707,171.8558,171.8654,5604.0
2019-11-25 14:30:00,179.52,179.53,179.38,179.38,3665.0,171.8941,171.9037,171.76,171.76,3665.0
2019-11-25 14:35:00,179.46,179.55,179.41,179.41,4175.0,171.8366,171.9228,171.7888,171.7888,4175.0
2019-11-25 14:40:00,179.35,179.52,179.32,179.5,3863.0,171.7313,171.8941,171.7026,171.8749,3863.0
2019-11-25 14:45:00,179.51,179.53,179.38,179.38,3946.0,171.8845,171.9037,171.76,171.76,3946.0
2019-11-25 14:50:00,179.34,179.44,179.3,179.38,4955.0,171.7217,171.8175,171.6834,171.76,4955.0
2019-11-25 14:55:00,179.4,179.49,179.37,179.41,4895.0,171.7792,171.8654,171.7505,171.7888,4895.0
2019-11-25 15:00:00,179.41,179.53,179.34,179.34,11560.0,171.7888,171.9037,171.7217,171.7217,11560.0
2019-11-25 15:05:00,179.36,179.41,179.27,179.27,4832.0,171.7409,171.7888,171.6547,171.6547,4832.0
2019-11-25 15:10:00,179.27,179.31,179.19,179.25,5079.0,171.6547,171.693,171.5781,171.6356,5079.0
2019-11-25 15:15:00,179.24,179.36,179.18,179.36,6974.0,171.626,171.7409,171.5685,171.7409,6974.0
2019-11-25 15:20:00,179.32,179.61,179.25,179.61,11492.0,171.7026,171.9803,171.6356,171.9803,11492.0
2019-11-25 15:25:00,179.54,179.57,179.42,179.44,4450.0,171.9132,171.942,171.7983,171.8175,4450.0
2019-11-25 15:30:00,179.46,179.5,179.22,179.26,8719.0,171.8366,171.8749,171.6068,171.6451,8719.0
2019-11-25 15:35:00,179.2,179.23,179.08,179.18,7921.0,171.5877,171.6164,171.4728,171.5685,7921.0
2019-11-25 15:40:00,179.18,179.26,179.14,179.22,5455.0,171.5685,171.6451,171.5302,171.6068,5455.0
2019-11-25 15:45:00,179.23,179.33,179.2,179.25,10521.0,171.6164,171.7122,171.5877,171.6356,10521.0
2019-11-25 15:50:00,179.24,179.6,179.18,179.56,26335.0,171.626,171.9707,171.5685,171.9324,26335.0
2019-11-25 15:55:00,179.55,179.75,179.41,179.63,73939.0,171.9228,172.1143,171.7888,171.9994,73939.0
2019-11-26 09:30:00,179.72,180.7,179.44,180.69,18716.0,172.0856,173.024,171.8175,173.0144,18716.0
2019-11-26 09:35:00,180.81,181.05,180.02,180.35,28006.0,173.1293,173.3591,172.3728,172.6888,28006.0
2019-11-26 09:40:00,180.3,180.4,180.04,180.25,10150.0,172.641,172.7367,172.392,172.5931,10150.0
2019-11-26 09:45:00,180.17,180.61,180.1,180.47,6928.0,172.5165,172.9378,172.4495,172.8037,6928.0
2019-11-26 09:50:00,180.47,180.52,180.34,180.37,3262.0,172.8037,172.8516,172.6793,172.708,3262.0
2019-11-26 09:55:00,180.42,180.58,180.28,180.58,5634.0,172.7559,172.9091,172.6218,172.9091,5634.0
2019-11-26 10:00:00,180.46,180.72,180.4,180.72,10361.0,172.7942,173.0431,172.7367,173.0431,10361.0
2019-11-26 10:05:00,180.74,180.74,180.44,180.55,6887.0,173.0623,173.0623,172.775,172.8803,6887.0
2019-11-26 10:10:00,180.58,180.71,180.5,180.62,8679.0,172.9091,173.0335,172.8325,172.9474,8679.0
2019-11-26 10:15:00,180.62,180.97,180.57,180.94,25808.0,172.9474,173.2825,172.8995,173.2538,25808.0
2019-11-26 10:20:00,181.05,181.08,180.84,180.89,5819.0,173.3591,173.3878,173.158,173.2059,5819.0
2019-11-26 10:25:00,180.88,181.02,180.74,180.86,14641.0,173.1963,173.3304,173.0623,173.1772,14641.0
2019-11-26 10:30:00,180.86,180.88,180.46,180.46,23815.0,173.1772,173.1963,172.7942,172.7942,23815.0
2019-11-26 10:35:00,180.48,180.79,180.46,180.79,6286.0,172.8133,173.1101,172.7942,173.1101,6286.0
2019-11-26 10:40:00,180.88,180.95,180.7,180.75,4856.0,173.1963,173.2633,173.024,173.0718,4856.0
2019-11-26 10:45:00,180.73,180.81,180.58,180.77,4359.0,173.0527,173.1293,172.9091,173.091,4359.0
2019-11-26 10:50:00,180.77,180.88,180.7,180.84,4752.0,173.091,173.1963,173.024,173.158,4752.0
2019-11-26 10:55:00,180.87,181.1,180.82,181.05,5743.0,173.1867,173.407,173.1389,173.3591,5743.0
2019-11-26 11:00:00,181.08,181.12,180.88,181.01,8080.0,173.3878,173.4261,173.1963,173.3208,8080.0
2019-11-26 11:05:00,181.0,181.23,181.0,181.17,10297.0,173.3112,173.5314,173.3112,173.474,10297.0
2019-11-26 11:10:00,181.21,181.22,180.92,180.92,6507.0,173.5123,173.5219,173.2346,173.2346,6507.0
2019-11-26 11:15:00,180.95,181.22,180.91,181.22,7073.0,173.2633,173.5219,173.225,173.5219,7073.0
2019-11-26 11:20:00,181.22,181.32,181.19,181.23,3802.0,173.5219,173.6176,173.4931,173.5314,3802.0
2019-11-26 11:25:00,181.23,181.28,180.84,180.94,5178.0,173.5314,173.5793,173.158,173.2538,5178.0
2019-11-26 11:30:00,180.89,181.21,180.84,181.13,3041.0,173.2059,173.5123,173.158,173.4357,3041.0
2019-11-26 11:35:00,181.14,181.24,180.99,181.22,4521.0,173.4453,173.541,173.3016,173.5219,4521.0
2019-11-26 11:40:00,181.15,181.18,181.13,181.17,3271.0,173.4548,173.4836,173.4357,173.474,3271.0
2019-11-26 11:45:00,181.13,181.17,180.8,180.81,8947.0,173.4357,173.474,173.1197,173.1293,8947.0
2019-11-26 11:50:00,180.83,180.94,180.83,180.91,2450.0,173.1484,173.2538,173.1484,173.225,2450.0
2019-11-26 11:55:00,180.94,181.11,180.89,181.04,11772.0,173.2538,173.4165,173.2059,173.3495,11772.0
2019-11-26 12:00:00,181.06,181.15,180.8,180.89,20245.0,173.3687,173.4548,173.1197,173.2059,20245.0
2019-11-26 12:05:00,180.92,181.07,180.88,181.0,5268.0,173.2346,173.3782,173.1963,173.3112,5268.0
2019-11-26 12:10:00,181.03,181.23,180.98,181.17,6214.0,173.3399,173.5314,173.2921,173.474,6214.0
2019-11-26 12:15:00,181.16,181.19,180.95,181.0,4000.0,173.4644,173.4931,173.2633,173.3112,4000.0
2019-11-26 12:20:00,181.02,181.08,180.94,181.0,6784.0,173.3304,173.3878,173.2538,173.3112,6784.0
2019-11-26 12:25:00,181.03,181.03,180.88,180.93,2603.0,173.3399,173.3399,173.1963,173.2442,2603.0
2019-11-26 12:30:00,180.93,181.04,180.91,180.99,4747.0,173.2442,173.3495,173.225,173.3016,4747.0
2019-11-26 12:35:00,180.98,181.09,180.96,180.97,4400.0,173.2921,173.3974,173.2729,173.2825,4400.0
2019-11-26 12:40:00,180.97,180.97,180.75,180.89,5914.0,173.2825,173.2825,173.0718,173.2059,5914.0
2019-11-26 12:45:00,180.91,180.92,180.82,180.9,5705.0,173.225,173.2346,173.1389,173.2155,5705.0
2019-11-26 12:50:00,180.9,181.02,180.87,180.99,5500.0,173.2155,173.3304,173.1867,173.3016,5500.0
2019-11-26 12:55:00,180.99,181.24,180.99,181.24,17660.0,173.3016,173.541,173.3016,173.541,17660.0
2019-11-26 13:00:00,181.24,181.26,180.94,180.94,22805.0,173.541,173.5602,173.2538,173.2538,22805.0
2019-11-26 13:05:00,180.91,181.14,180.9,181.06,4730.0,173.225,173.4453,173.2155,173.3687,4730.0
2019-11-26 13:10:00,181.05,181.05,180.95,180.98,6271.0,173.3591,173.3591,173.2633,173.2921,6271.0
2019-11-26 13:15:00,180.98,181.04,180.92,180.99,7817.0,173.2921,173.3495,173.2346,173.3016,7817.0
2019-11-26 13:20:00,181.0,181.0,180.86,180.91,8031.0,173.3112,173.3112,173.1772,173.225,8031.0
2019-11-26 13:25:00,180.92,180.92,180.8,180.87,3504.0,173.2346,173.2346,173.1197,173.1867,3504.0
2019-11-26 13:30:00,180.89,180.93,180.75,180.75,4993.0,173.2059,173.2442,173.0718,173.0718,4993.0
2019-11-26 13:35:00,180.77,180.91,180.73,180.89,5269.0,173.091,173.225,173.0527,173.2059,5269.0
2019-11-26 13:40:00,180.86,180.93,180.78,180.93,3476.0,173.1772,173.2442,173.1006,173.2442,3476.0
2019-11-26 13:45:00,180.89,180.94,180.87,180.88,13529.0,173.2059,173.2538,173.1867,173.1963,13529.0
2019-11-26 13:50:00,180.88,180.88,180.56,180.71,74441.0,173.1963,173.1963,172.8899,173.0335,74441.0
2019-11-26 13:55:00,180.68,180.88,180.68,180.78,6790.0,173.0048,173.1963,173.0048,173.1006,6790.0
2019-11-26 14:00:00,180.74,180.8,180.7,180.71,6843.0,173.0623,173.1197,173.024,173.0335,6843.0
2019-11-26 14:05:00,180.74,180.8,180.72,180.72,6736.0,173.0623,173.1197,173.0431,173.0431,6736.0
2019-11-26 14:10:00,180.76,180.77,180.61,180.66,4889.0,173.0814,173.091,172.9378,172.9857,4889.0
2019-11-26 14:15:00,180.69,180.8,180.68,180.73,24490.0,173.0144,173.1197,173.0048,173.0527,24490.0
2019-11-26 14:20:00,180.69,180.79,180.6,180.78,10057.0,173.0144,173.1101,172.9282,173.1006,10057.0
2019-11-26 14:25:00,180.78,180.81,180.46,180.52,10187.0,173.1006,173.1293,172.7942,172.8516,10187.0
2019-11-26 14:30:00,180.54,180.55,180.34,180.44,7622.0,172.8708,172.8803,172.6793,172.775,7622.0
2019-11-26 14:35:00,180.48,180.51,180.44,180.45,5468.0,172.8133,172.842,172.775,172.7846,5468.0
2019-11-26 14:40:00,180.41,180.43,180.31,180.43,3705.0,172.7463,172.7654,172.6505,172.7654,3705.0
2019-11-26 14:45:00,180.45,180.52,180.41,180.44,6821.0,172.7846,172.8516,172.7463,172.775,6821.0
2019-11-26 14:50:00,180.44,180.51,180.42,180.45,7456.0,172.775,172.842,172.7559,172.7846,7456.0
2019-11-26 14:55:00,180.44,180.48,180.28,180.31,8097.0,172.775,172.8133,172.6218,172.6505,8097.0
2019-11-26 15:00:00,180.31,180.45,180.31,180.39,6245.0,172.6505,172.7846,172.6505,172.7271,6245.0
2019-11-26 15:05:00,180.4,180.45,180.25,180.41,8239.0,172.7367,172.7846,172.5931,172.7463,8239.0
2019-11-26 15:10:00,180.41,180.41,180.32,180.37,10248.0,172.7463,172.7463,172.6601,172.708,10248.0
2019-11-26 15:15:00,180.4,180.52,180.39,180.5,6317.0,172.7367,172.8516,172.7271,172.8325,6317.0
2019-11-26 15:20:00,180.48,180.49,180.41,180.45,7556.0,172.8133,172.8229,172.7463,172.7846,7556.0
2019-11-26 15:25:00,180.43,180.53,180.43,180.51,10756.0,172.7654,172.8612,172.7654,172.842,10756.0
2019-11-26 15:30:00,180.53,180.71,180.52,180.7,9041.0,172.8612,173.0335,172.8516,173.024,9041.0
2019-11-26 15:35:00,180.7,180.84,180.7,180.82,20098.0,173.024,173.158,173.024,173.1389,20098.0
2019-11-26 15:40:00,180.84,180.96,180.69,180.94,19711.0,173.158,173.2729,173.0144,173.2538,19711.0
2019-11-26 15:45:00,180.94,181.02,180.7,180.91,35190.0,173.2538,173.3304,173.024,173.225,35190.0
2019-11-26 15:50:00,180.9,181.01,180.85,180.88,49411.0,173.2155,173.3208,173.1676,173.1963,49411.0
2019-11-26 15:55:00,180.83,180.95,180.44,180.47,132788.0,173.1484,173.2633,172.775,172.8037,132788.0
2019-11-27 09:30:00,180.9,181.39,180.52,181.31,9003.0,173.2155,173.6847,172.8516,173.6081,9003.0
2019-11-27 09:35:00,180.97,180.98,180.82,180.9,900.0,173.2825,173.2921,173.1389,173.2155,900.0
2019-11-27 09:40:00,180.74,180.74,180.11,180.22,2436.0,173.0623,173.0623,172.459,172.5644,2436.0
2019-11-27 09:45:00,180.31,180.31,180.05,180.16,3885.0,172.6505,172.6505,172.4016,172.5069,3885.0
2019-11-27 09:50:00,180.13,180.26,179.78,180.26,2787.0,172.4782,172.6027,172.143,172.6027,2787.0
2019-11-27 09:55:00,180.12,180.41,180.12,180.41,2806.0,172.4686,172.7463,172.4686,172.7463,2806.0
2019-11-27 10:00:00,180.4,180.68,180.39,180.59,6766.0,172.7367,173.0048,172.7271,172.9186,6766.0
2019-11-27 10:05:00,180.48,180.7,180.46,180.69,4190.0,172.8133,173.024,172.7942,173.0144,4190.0
2019-11-27 10:10:00,180.7,180.75,180.47,180.65,8311.0,173.024,173.0718,172.8037,172.9761,8311.0
2019-11-27 10:15:00,180.7,181.03,180.7,180.87,5719.0,173.024,173.3399,173.024,173.1867,5719.0
2019-11-27 10:20:00,180.87,180.87,180.74,180.81,1400.0,173.1867,173.1867,173.0623,173.1293,1400.0
2019-11-27 10:25:00,180.89,180.97,180.73,180.73,6662.0,173.2059,173.2825,173.0527,173.0527,6662.0
2019-11-27 10:30:00,180.74,181.03,180.6,180.99,13865.0,173.0623,173.3399,172.9282,173.3016,13865.0
2019-11-27 10:35:00,180.99,181.02,180.82,181.02,2900.0,173.3016,173.3304,173.1389,173.3304,2900.0
2019-11-27 10:40:00,181.05,181.22,180.98,181.13,7379.0,173.3591,173.5219,173.2921,173.4357,7379.0
2019-11-27 10:45:00,181.14,181.34,181.1,181.28,3655.0,173.4453,173.6368,173.407,173.5793,3655.0
2019-11-27 10:50:00,181.24,181.35,181.2,181.27,2349.0,173.541,173.6464,173.5027,173.5697,2349.0
2019-11-27 10:55:00,181.29,181.48,181.29,181.36,9798.0,173.5889,173.7708,173.5889,173.6559,9798.0
2019-11-27 11:00:00,181.36,181.6,181.3,181.58,6482.0,173.6559,173.8857,173.5985,173.8666,6482.0
2019-11-27 11:05:00,181.56,181.7,181.44,181.48,13628.0,173.8474,173.9815,173.7325,173.7708,13628.0
2019-11-27 11:10:00,181.45,181.61,181.34,181.61,17216.0,173.7421,173.8953,173.6368,173.8953,17216.0
2019-11-27 11:15:00,181.59,181.81,181.5,181.63,40699.0,173.8762,174.0868,173.79,173.9145,40699.0
2019-11-27 11:20:00,181.64,181.75,181.63,181.65,11614.0,173.924,174.0294,173.9145,173.9336,11614.0
2019-11-27 11:25:00,181.65,181.78,181.65,181.77,10231.0,173.9336,174.0581,173.9336,174.0485,10231.0
2019-11-27 11:30:00,181.72,181.74,181.6,181.6,5947.0,174.0006,174.0198,173.8857,173.8857,5947.0
2019-11-27 11:35:00,181.61,181.72,181.61,181.65,3320.0,173.8953,174.0006,173.8953,173.9336,3320.0
2019-11-27 11:40:00,181.61,181.87,181.6,181.87,12771.0,173.8953,174.1443,173.8857,174.1443,12771.0
2019-11-27 11:45:00,181.89,181.89,181.67,181.71,9682.0,174.1634,174.1634,173.9528,173.9911,9682.0
2019-11-27 11:50:00,181.69,181.9,181.68,181.78,5110.0,173.9719,174.173,173.9623,174.0581,5110.0
2019-11-27 11:55:00,181.8,182.0,181.79,181.95,6110.0,174.0772,174.2687,174.0677,174.2209,6110.0
2019-11-27 12:00:00,181.96,181.96,181.88,181.89,7013.0,174.2304,174.2304,174.1538,174.1634,7013.0
2019-11-27 12:05:00,181.85,181.97,181.85,181.9,10325.0,174.1251,174.24,174.1251,174.173,10325.0
2019-11-27 12:10:00,181.87,181.9,181.8,181.84,6552.0,174.1443,174.173,174.0772,174.1155,6552.0
2019-11-27 12:15:00,181.76,181.87,181.76,181.86,1718.0,174.0389,174.1443,174.0389,174.1347,1718.0
2019-11-27 12:20:00,181.85,181.88,181.6,181.81,13147.0,174.1251,174.1538,173.8857,174.0868,13147.0
2019-11-27 12:25:00,181.74,181.82,181.54,181.69,15802.0,174.0198,174.0964,173.8283,173.9719,15802.0
2019-11-27 12:30:00,181.71,181.78,181.64,181.75,5405.0,173.9911,174.0581,173.924,174.0294,5405.0
2019-11-27 12:35:00,181.78,181.86,181.77,181.81,1860.0,174.0581,174.1347,174.0485,174.0868,1860.0
2019-11-27 12:40:00,181.78,181.86,181.76,181.78,3752.0,174.0581,174.1347,174.0389,174.0581,3752.0
2019-11-27 12:45:00,181.8,181.85,181.61,181.84,8244.0,174.0772,174.1251,173.8953,174.1155,8244.0
2019-11-27 12:50:00,181.87,181.95,181.8,181.92,4648.0,174.1443,174.2209,174.0772,174.1921,4648.0
2019-11-27 12:55:00,181.85,181.96,181.85,181.89,4705.0,174.1251,174.2304,174.1251,174.1634,4705.0
2019-11-27 13:00:00,181.93,182.13,181.93,182.08,4709.0,174.2017,174.3932,174.2017,174.3453,4709.0
2019-11-27 13:05:00,182.07,182.11,182.0,182.05,8337.0,174.3358,174.3741,174.2687,174.3166,8337.0
2019-11-27 13:10:00,182.04,182.09,181.98,182.05,4126.0,174.307,174.3549,174.2496,174.3166,4126.0
2019-11-27 13:15:00,182.02,182.06,181.89,182.01,4977.0,174.2879,174.3262,174.1634,174.2783,4977.0
2019-11-27 13:20:00,181.97,181.97,181.8,181.82,4381.0,174.24,174.24,174.0772,174.0964,4381.0
2019-11-27 13:25:00,181.88,181.91,181.78,181.91,3488.0,174.1538,174.1826,174.0581,174.1826,3488.0
2019-11-27 13:30:00,181.87,181.98,181.82,181.84,5263.0,174.1443,174.2496,174.0964,174.1155,5263.0
2019-11-27 13:35:00,181.88,181.92,181.81,181.92,6798.0,174.1538,174.1921,174.0868,174.1921,6798.0
2019-11-27 13:40:00,181.92,181.93,181.78,181.86,2018.0,174.1921,174.2017,174.0581,174.1347,2018.0
2019-11-27 13:45:00,181.84,181.89,181.81,181.89,2961.0,174.1155,174.1634,174.0868,174.1634,2961.0
2019-11-27 13:50:00,181.88,181.9,181.76,181.76,4343.0,174.1538,174.173,174.0389,174.0389,4343.0
2019-11-27 13:55:00,181.78,181.78,181.64,181.64,3323.0,174.0581,174.0581,173.924,173.924,3323.0
2019-11-27 14:00:00,181.64,181.65,181.47,181.52,3530.0,173.924,173.9336,173.7613,173.8091,3530.0
2019-11-27 14:05:00,181.51,181.58,181.43,181.52,5022.0,173.7996,173.8666,173.723,173.8091,5022.0
2019-11-27 14:10:00,181.52,181.6,181.47,181.6,4081.0,173.8091,173.8857,173.7613,173.8857,4081.0
2019-11-27 14:15:00,181.58,181.58,181.4,181.46,6318.0,173.8666,173.8666,173.6942,173.7517,6318.0
2019-11-27 14:20:00,181.48,181.53,181.45,181.5,4502.0,173.7708,173.8187,173.7421,173.79,4502.0
2019-11-27 14:25:00,181.49,181.53,181.42,181.45,3746.0,173.7804,173.8187,173.7134,173.7421,3746.0
2019-11-27 14:30:00,181.46,181.47,181.32,181.35,7199.0,173.7517,173.7613,173.6176,173.6464,7199.0
2019-11-27 14:35:00,181.36,181.39,181.28,181.34,3479.0,173.6559,173.6847,173.5793,173.6368,3479.0
2019-11-27 14:40:00,181.33,181.4,181.32,181.36,7000.0,173.6272,173.6942,173.6176,173.6559,7000.0
2019-11-27 14:45:00,181.38,181.38,181.23,181.35,5951.0,173.6751,173.6751,173.5314,173.6464,5951.0
2019-11-27 14:50:00,181.31,181.31,181.18,181.19,4541.0,173.6081,173.6081,173.4836,173.4931,4541.0
2019-11-27 14:55:00,181.2,181.23,181.1,181.17,6706.0,173.5027,173.5314,173.407,173.474,6706.0
2019-11-27 15:00:00,181.2,181.22,181.11,181.13,6317.0,173.5027,173.5219,173.4165,173.4357,6317.0
2019-11-27 15:05:00,181.13,181.16,181.02,181.07,6663.0,173.4357,173.4644,173.3304,173.3782,6663.0
2019-11-27 15:10:00,181.06,181.09,180.95,180.98,10024.0,173.3687,173.3974,173.2633,173.2921,10024.0
2019-11-27 15:15:00,180.99,181.0,180.88,180.93,20881.0,173.3016,173.3112,173.1963,173.2442,20881.0
2019-11-27 15:20:00,180.95,181.03,180.94,180.98,6867.0,173.2633,173.3399,173.2538,173.2921,6867.0
2019-11-27 15:25:00,181.0,181.01,180.83,180.87,8209.0,173.3112,173.3208,173.1484,173.1867,8209.0
2019-11-27 15:30:00,180.87,180.88,180.7,180.88,11519.0,173.1867,173.1963,173.024,173.1963,11519.0
2019-11-27 15:35:00,180.88,181.03,180.88,180.98,8492.0,173.1963,173.3399,173.1963,173.2921,8492.0
2019-11-27 15:40:00,180.99,181.07,180.96,181.0,12528.0,173.3016,173.3782,173.2729,173.3112,12528.0
2019-11-27 15:45:00,180.99,181.03,180.88,180.88,19988.0,173.3016,173.3399,173.1963,173.1963,19988.0
2019-11-27 15:50:00,180.87,181.16,180.84,181.13,18534.0,173.1867,173.4644,173.158,173.4357,18534.0
2019-11-27 15:55:00,181.11,181.22,180.99,181.09,59611.0,173.4165,173.5219,173.3016,173.3974,59611.0
2019-11-29 09:30:00,180.46,180.68,180.0,180.67,19243.0,172.7942,173.0048,172.3537,172.9952,19243.0
2019-11-29 09:35:00,180.68,181.57,180.68,181.57,13000.0,173.0048,173.857,173.0048,173.857,13000.0
2019-11-29 09:40:00,181.6,181.99,181.22,181.23,9381.0,173.8857,174.2592,173.5219,173.5314,9381.0
2019-11-29 09:45:00,181.16,181.41,181.16,181.4,2117.0,173.4644,173.7038,173.4644,173.6942,2117.0
2019-11-29 09:50:00,181.27,181.49,181.27,181.38,5023.0,173.5697,173.7804,173.5697,173.6751,5023.0
2019-11-29 09:55:00,181.46,181.75,181.46,181.7,1801.0,173.7517,174.0294,173.7517,173.9815,1801.0
2019-11-29 10:00:00,181.65,182.0,181.63,182.0,2215.0,173.9336,174.2687,173.9145,174.2687,2215.0
2019-11-29 10:05:00,182.03,182.06,181.84,181.91,3455.0,174.2975,174.3262,174.1155,174.1826,3455.0
2019-11-29 10:10:00,181.86,181.96,181.59,181.59,5118.0,174.1347,174.2304,173.8762,173.8762,5118.0
2019-11-29 10:15:00,181.59,181.77,181.54,181.77,3433.0,173.8762,174.0485,173.8283,174.0485,3433.0
2019-11-29 10:20:00,181.8,181.94,181.65,181.67,4478.0,174.0772,174.2113,173.9336,173.9528,4478.0
2019-11-29 10:25:00,181.66,181.77,181.65,181.75,1100.0,173.9432,174.0485,173.9336,174.0294,1100.0
2019-11-29 10:30:00,181.67,181.67,181.37,181.45,2878.0,173.9528,173.9528,173.6655,173.7421,2878.0
2019-11-29 10:35:00,181.53,181.74,181.46,181.46,10073.0,173.8187,174.0198,173.7517,173.7517,10073.0
2019-11-29 10:40:00,181.46,181.6,181.29,181.58,14620.0,173.7517,173.8857,173.5889,173.8666,14620.0
2019-11-29 10:45:00,181.6,181.67,181.49,181.64,11378.0,173.8857,173.9528,173.7804,173.924,11378.0
2019-11-29 10:50:00,181.59,181.63,181.46,181.63,5130.0,173.8762,173.9145,173.7517,173.9145,5130.0
2019-11-29 10:55:00,181.67,181.68,181.29,181.35,7182.0,173.9528,173.9623,173.5889,173.6464,7182.0
2019-11-29 11:00:00,181.38,181.5,181.27,181.27,6000.0,173.6751,173.79,173.5697,173.5697,6000.0
2019-11-29 11:05:00,181.29,181.63,181.26,181.6,5475.0,173.5889,173.9145,173.5602,173.8857,5475.0
2019-11-29 11:10:00,181.56,181.56,181.28,181.39,3741.0,173.8474,173.8474,173.5793,173.6847,3741.0
2019-11-29 11:15:00,181.4,181.62,181.37,181.37,5034.0,173.6942,173.9049,173.6655,173.6655,5034.0
2019-11-29 11:20:00,181.35,181.36,181.28,181.29,1100.0,173.6464,173.6559,173.5793,173.5889,1100.0
2019-11-29 11:25:00,181.33,181.34,181.11,181.18,7196.0,173.6272,173.6368,173.4165,173.4836,7196.0
2019-11-29 11:30:00,181.13,181.21,180.96,181.13,23450.0,173.4357,173.5123,173.2729,173.4357,23450.0
2019-11-29 11:35:00,181.08,181.28,181.08,181.2,5432.0,173.3878,173.5793,173.3878,173.5027,5432.0
2019-11-29 11:40:00,181.27,181.31,181.05,181.06,6508.0,173.5697,173.6081,173.3591,173.3687,6508.0
2019-11-29 11:45:00,181.06,181.19,180.91,180.92,3750.0,173.3687,173.4931,173.225,173.2346,3750.0
2019-11-29 11:50:00,180.96,181.1,180.8,181.1,3610.0,173.2729,173.407,173.1197,173.407,3610.0
2019-11-29 11:55:00,181.15,181.15,180.93,180.98,9015.0,173.4548,173.4548,173.2442,173.2921,9015.0
2019-11-29 12:00:00,180.97,181.3,180.93,181.27,15167.0,173.2825,173.5985,173.2442,173.5697,15167.0
2019-11-29 12:05:00,181.29,181.37,181.19,181.19,2960.0,173.5889,173.6655,173.4931,173.4931,2960.0
2019-11-29 12:10:00,181.24,181.25,181.01,181.02,6413.0,173.541,173.5506,173.3208,173.3304,6413.0
2019-11-29 12:15:00,181.01,181.04,180.84,180.88,5352.0,173.3208,173.3495,173.158,173.1963,5352.0
2019-11-29 12:20:00,180.89,180.91,180.69,180.7,12503.0,173.2059,173.225,173.0144,173.024,12503.0
2019-11-29 12:25:00,180.73,180.79,180.59,180.61,3077.0,173.0527,173.1101,172.9186,172.9378,3077.0
2019-11-29 12:30:00,180.59,180.61,180.21,180.28,12948.0,172.9186,172.9378,172.5548,172.6218,12948.0
2019-11-29 12:35:00,180.31,180.37,180.27,180.27,4791.0,172.6505,172.708,172.6122,172.6122,4791.0
2019-11-29 12:40:00,180.28,180.52,180.26,180.5,5941.0,172.6218,172.8516,172.6027,172.8325,5941.0
2019-11-29 12:45:00,180.5,180.62,180.45,180.45,16176.0,172.8325,172.9474,172.7846,172.7846,16176.0
2019-11-29 12:50:00,180.47,181.23,180.46,181.23,17067.0,172.8037,173.5314,172.7942,173.5314,17067.0
2019-11-29 12:55:00,181.2,181.28,180.97,181.06,53240.0,173.5027,173.5793,173.2825,173.3687,53240.0
2019-12-02 09:30:00,180.66,181.05,180.18,180.43,17556.0,172.9857,173.3591,172.5261,172.7654,17556.0
2019-12-02 09:35:00,180.36,180.36,179.47,179.83,8132.0,172.6984,172.6984,171.8462,172.1909,8132.0
2019-12-02 09:40:00,179.83,179.84,178.98,178.99,9400.0,172.1909,172.2005,171.377,171.3866,9400.0
2019-12-02 09:45:00,178.98,179.51,178.95,179.14,6098.0,171.377,171.8845,171.3483,171.5302,6098.0
2019-12-02 09:50:00,178.89,178.89,178.5,178.85,7188.0,171.2909,171.2909,170.9174,171.2525,7188.0
2019-12-02 09:55:00,178.78,178.78,178.12,178.34,6317.0,171.1855,171.1855,170.5536,170.7642,6317.0
2019-12-02 10:00:00,178.22,178.44,177.68,177.74,17598.0,170.6493,170.86,170.1323,170.1897,17598.0
2019-12-02 10:05:00,177.74,177.76,177.18,177.76,10291.0,170.1897,170.2089,169.6535,170.2089,10291.0
2019-12-02 10:10:00,177.68,178.41,177.67,178.25,3780.0,170.1323,170.8312,170.1227,170.678,3780.0
2019-12-02 10:15:00,178.37,178.55,178.3,178.3,11762.0,170.7929,170.9653,170.7259,170.7259,11762.0
2019-12-02 10:20:00,178.21,178.34,178.04,178.19,4686.0,170.6397,170.7642,170.477,170.6206,4686.0
2019-12-02 10:25:00,178.0,178.62,178.0,178.53,4112.0,170.4387,171.0323,170.4387,170.9461,4112.0
2019-12-02 10:30:00,178.66,178.66,177.81,177.88,11933.0,171.0706,171.0706,170.2567,170.3238,11933.0
2019-12-02 10:35:00,177.88,178.09,177.31,178.0,11054.0,170.3238,170.5248,169.778,170.4387,11054.0
2019-12-02 10:40:00,177.92,178.18,177.85,177.98,7178.0,170.3621,170.611,170.295,170.4195,7178.0
2019-12-02 10:45:00,177.98,177.98,177.41,177.43,4400.0,170.4195,170.4195,169.8737,169.8929,4400.0
2019-12-02 10:50:00,177.45,177.55,177.24,177.33,7951.0,169.912,170.0078,169.7109,169.7971,7951.0
2019-12-02 10:55:00,177.27,177.63,177.27,177.35,9366.0,169.7397,170.0844,169.7397,169.8163,9366.0
2019-12-02 11:00:00,177.42,177.68,177.35,177.52,5401.0,169.8833,170.1323,169.8163,169.979,5401.0
2019-12-02 11:05:00,177.47,177.47,177.17,177.25,5482.0,169.9312,169.9312,169.6439,169.7205,5482.0
2019-12-02 11:10:00,177.28,177.4,177.15,177.33,8138.0,169.7492,169.8641,169.6248,169.7971,8138.0
2019-12-02 11:15:00,177.36,177.66,177.31,177.6,5702.0,169.8258,170.1131,169.778,170.0556,5702.0
2019-12-02 11:20:00,177.68,177.9,177.54,177.68,5350.0,170.1323,170.3429,169.9982,170.1323,5350.0
2019-12-02 11:25:00,177.71,177.88,177.64,177.83,3613.0,170.161,170.3238,170.0939,170.2759,3613.0
2019-12-02 11:30:00,177.82,177.85,177.37,177.39,4842.0,170.2663,170.295,169.8354,169.8546,4842.0
2019-12-02 11:35:00,177.39,177.55,177.36,177.55,4503.0,169.8546,170.0078,169.8258,170.0078,4503.0
2019-12-02 11:40:00,177.58,177.84,177.52,177.84,3378.0,170.0365,170.2855,169.979,170.2855,3378.0
2019-12-02 11:45:00,177.87,178.06,177.75,178.06,4060.0,170.3142,170.4961,170.1993,170.4961,4060.0
2019-12-02 11:50:00,178.08,178.43,178.08,178.36,2200.0,170.5153,170.8504,170.5153,170.7834,2200.0
2019-12-02 11:55:00,178.36,178.38,178.13,178.3,5743.0,170.7834,170.8025,170.5631,170.7259,5743.0
2019-12-02 12:00:00,178.33,178.37,178.15,178.19,7763.0,170.7546,170.7929,170.5823,170.6206,7763.0
2019-12-02 12:05:00,178.2,178.33,178.11,178.33,2680.0,170.6302,170.7546,170.544,170.7546,2680.0
2019-12-02 12:10:00,178.39,178.55,178.34,178.48,2690.0,170.8121,170.9653,170.7642,170.8983,2690.0
2019-12-02 12:15:00,178.53,178.68,178.45,178.62,3100.0,170.9461,171.0898,170.8695,171.0323,3100.0
2019-12-02 12:20:00,178.6,178.64,178.37,178.41,4121.0,171.0132,171.0515,170.7929,170.8312,4121.0
2019-12-02 12:25:00,178.37,178.47,177.95,178.15,5226.0,170.7929,170.8887,170.3908,170.5823,5226.0
2019-12-02 12:30:00,178.26,178.29,177.93,178.16,4420.0,170.6876,170.7163,170.3716,170.5919,4420.0
2019-12-02 12:35:00,178.13,178.35,178.13,178.33,2081.0,170.5631,170.7738,170.5631,170.7546,2081.0
2019-12-02 12:40:00,178.32,178.48,178.27,178.48,4190.0,170.7451,170.8983,170.6972,170.8983,4190.0
2019-12-02 12:45:00,178.47,178.51,178.27,178.32,4018.0,170.8887,170.927,170.6972,170.7451,4018.0
2019-12-02 12:50:00,178.36,178.6,178.3,178.45,3933.0,170.7834,171.0132,170.7259,170.8695,3933.0
2019-12-02 12:55:00,178.42,178.46,178.11,178.16,3697.0,170.8408,170.8791,170.544,170.5919,3697.0
2019-12-02 13:00:00,178.21,178.4,178.04,178.4,3150.0,170.6397,170.8217,170.477,170.8217,3150.0
2019-12-02 13:05:00,178.36,178.64,178.33,178.62,5500.0,170.7834,171.0515,170.7546,171.0323,5500.0
2019-12-02 13:10:00,178.61,178.61,178.31,178.39,7677.0,171.0227,171.0227,170.7355,170.8121,7677.0
2019-12-02 13:15:00,178.36,178.39,178.23,178.25,4211.0,170.7834,170.8121,170.6589,170.678,4211.0
2019-12-02 13:20:00,178.28,178.33,178.19,178.25,4667.0,170.7068,170.7546,170.6206,170.678,4667.0
2019-12-02 13:25:00,178.28,178.49,178.27,178.42,4187.0,170.7068,170.9078,170.6972,170.8408,4187.0
2019-12-02 13:30:00,178.42,178.54,178.4,178.45,4157.0,170.8408,170.9557,170.8217,170.8695,4157.0
2019-12-02 13:35:00,178.47,178.52,178.31,178.36,5809.0,170.8887,170.9366,170.7355,170.7834,5809.0
2019-12-02 13:40:00,178.33,178.34,178.22,178.29,2762.0,170.7546,170.7642,170.6493,170.7163,2762.0
2019-12-02 13:45:00,178.3,178.48,178.3,178.48,4510.0,170.7259,170.8983,170.7259,170.8983,4510.0
2019-12-02 13:50:00,178.49,178.54,178.45,178.54,4201.0,170.9078,170.9557,170.8695,170.9557,4201.0
2019-12-02 13:55:00,178.49,178.57,178.43,178.46,6713.0,170.9078,170.9844,170.8504,170.8791,6713.0
2019-12-02 14:00:00,178.47,178.62,178.37,178.56,3500.0,170.8887,171.0323,170.7929,170.9749,3500.0
2019-12-02 14:05:00,178.59,178.72,178.58,178.68,4084.0,171.0036,171.1281,170.994,171.0898,4084.0
2019-12-02 14:10:00,178.67,178.84,178.67,178.78,4060.0,171.0802,171.243,171.0802,171.1855,4060.0
2019-12-02 14:15:00,178.86,178.95,178.81,178.81,2000.0,171.2621,171.3483,171.2142,171.2142,2000.0
2019-12-02 14:20:00,178.81,178.93,178.72,178.93,6420.0,171.2142,171.3292,171.1281,171.3292,6420.0
2019-12-02 14:25:00,178.95,178.99,178.88,178.93,2310.0,171.3483,171.3866,171.2813,171.3292,2310.0
2019-12-02 14:30:00,178.94,179.03,178.88,179.03,2836.0,171.3387,171.4249,171.2813,171.4249,2836.0
2019-12-02 14:35:00,179.05,179.06,178.77,178.84,5081.0,171.4441,171.4536,171.1759,171.243,5081.0
2019-12-02 14:40:00,178.88,178.91,178.74,178.9,12566.0,171.2813,171.31,171.1472,171.3004,12566.0
2019-12-02 14:45:00,178.98,179.0,178.84,178.96,2808.0,171.377,171.3962,171.243,171.3579,2808.0
2019-12-02 14:50:00,178.98,178.98,178.61,178.61,4385.0,171.377,171.377,171.0227,171.0227,4385.0
2019-12-02 14:55:00,178.63,178.84,178.63,178.8,4302.0,171.0419,171.243,171.0419,171.2047,4302.0
2019-12-02 15:00:00,178.77,178.81,178.67,178.69,4188.0,171.1759,171.2142,171.0802,171.0993,4188.0
2019-12-02 15:05:00,178.7,178.7,178.39,178.52,8554.0,171.1089,171.1089,170.8121,170.9366,8554.0
2019-12-02 15:10:00,178.56,178.65,178.52,178.55,6828.0,170.9749,171.061,170.9366,170.9653,6828.0
2019-12-02 15:15:00,178.53,178.68,178.53,178.67,5075.0,170.9461,171.0898,170.9461,171.0802,5075.0
2019-12-02 15:20:00,178.7,178.7,178.42,178.44,6637.0,171.1089,171.1089,170.8408,170.86,6637.0
2019-12-02 15:25:00,178.49,178.49,178.34,178.36,6224.0,170.9078,170.9078,170.7642,170.7834,6224.0
2019-12-02 15:30:00,178.33,178.35,178.16,178.25,11834.0,170.7546,170.7738,170.5919,170.678,11834.0
2019-12-02 15:35:00,178.22,178.47,178.22,178.33,12980.0,170.6493,170.8887,170.6493,170.7546,12980.0
2019-12-02 15:40:00,178.29,178.42,178.27,178.35,15102.0,170.7163,170.8408,170.6972,170.7738,15102.0
2019-12-02 15:45:00,178.37,178.42,178.15,178.15,20897.0,170.7929,170.8408,170.5823,170.5823,20897.0
2019-12-02 15:50:00,178.14,178.23,177.93,177.98,29322.0,170.5727,170.6589,170.3716,170.4195,29322.0
2019-12-02 15:55:00,178.0,178.32,177.98,178.14,68150.0,170.4387,170.7451,170.4195,170.5727,68150.0
2019-12-03 09:30:00,174.26,175.26,172.38,175.26,104482.0,166.8575,167.8151,165.0574,167.8151,104482.0
2019-12-03 09:35:00,175.13,176.74,175.13,176.31,23738.0,167.6906,169.2322,167.6906,168.8204,23738.0
2019-12-03 09:40:00,176.36,176.77,175.82,176.39,31906.0,168.8683,169.2609,168.3513,168.897,31906.0
2019-12-03 09:45:00,176.31,176.92,175.88,176.0,31458.0,168.8204,169.4045,168.4087,168.5236,31458.0
2019-12-03 09:50:00,175.96,176.31,175.62,176.1,12332.0,168.4853,168.8204,168.1598,168.6194,12332.0
2019-12-03 09:55:00,176.1,176.42,176.06,176.35,15313.0,168.6194,168.9258,168.5811,168.8587,15313.0
2019-12-03 10:00:00,176.38,176.68,176.0,176.13,35509.0,168.8875,169.1747,168.5236,168.6481,35509.0
2019-12-03 10:05:00,176.17,176.19,175.27,175.3,18214.0,168.6864,168.7055,167.8246,167.8534,18214.0
2019-12-03 10:10:00,175.3,175.93,175.2,175.9,16668.0,167.8534,168.4566,167.7576,168.4279,16668.0
2019-12-03 10:15:00,175.92,176.39,175.79,176.2,8619.0,168.447,168.897,168.3225,168.7151,8619.0
2019-12-03 10:20:00,176.21,176.65,176.08,176.41,8930.0,168.7247,169.146,168.6002,168.9162,8930.0
2019-12-03 10:25:00,176.41,176.43,175.81,175.85,8506.0,168.9162,168.9353,168.3417,168.38,8506.0
2019-12-03 10:30:00,175.84,176.3,175.84,176.29,5620.0,168.3704,168.8109,168.3704,168.8013,5620.0
2019-12-03 10:35:00,176.25,176.51,176.09,176.5,14869.0,168.763,169.012,168.6098,169.0024,14869.0
2019-12-03 10:40:00,176.45,176.64,176.36,176.6,6953.0,168.9545,169.1364,168.8683,169.0981,6953.0
2019-12-03 10:45:00,176.65,176.66,175.97,176.0,7628.0,169.146,169.1556,168.4949,168.5236,7628.0
2019-12-03 10:50:00,175.92,175.95,175.69,175.89,17924.0,168.447,168.4757,168.2268,168.4183,17924.0
2019-12-03 10:55:00,175.86,176.25,175.79,176.19,17948.0,168.3896,168.763,168.3225,168.7055,17948.0
2019-12-03 11:00:00,176.27,176.27,175.79,175.95,8216.0,168.7821,168.7821,168.3225,168.4757,8216.0
2019-12-03 11:05:00,175.97,176.08,175.87,176.08,3157.0,168.4949,168.6002,168.3991,168.6002,3157.0
2019-12-03 11:10:00,176.15,176.49,176.05,176.42,6524.0,168.6672,168.9928,168.5715,168.9258,6524.0
2019-12-03 11:15:00,176.39,176.67,176.32,176.32,7216.0,168.897,169.1652,168.83,168.83,7216.0
2019-12-03 11:20:00,176.36,176.5,176.24,176.41,6460.0,168.8683,169.0024,168.7534,168.9162,6460.0
2019-12-03 11:25:00,176.39,176.48,176.37,176.47,8582.0,168.897,168.9832,168.8779,168.9737,8582.0
2019-12-03 11:30:00,176.38,176.48,176.33,176.48,5735.0,168.8875,168.9832,168.8396,168.9832,5735.0
2019-12-03 11:35:00,176.48,176.75,176.32,176.72,9703.0,168.9832,169.2418,168.83,169.213,9703.0
2019-12-03 11:40:00,176.77,176.79,176.7,176.71,3868.0,169.2609,169.2801,169.1939,169.2035,3868.0
2019-12-03 11:45:00,176.69,176.8,176.64,176.78,5333.0,169.1843,169.2896,169.1364,169.2705,5333.0
2019-12-03 11:50:00,176.79,176.84,176.66,176.66,7253.0,169.2801,169.3279,169.1556,169.1556,7253.0
2019-12-03 11:55:00,176.76,176.89,176.72,176.89,5110.0,169.2513,169.3758,169.213,169.3758,5110.0
2019-12-03 12:00:00,176.86,176.86,176.54,176.63,8597.0,169.3471,169.3471,169.0407,169.1269,8597.0
2019-12-03 12:05:00,176.63,176.83,176.63,176.72,5527.0,169.1269,169.3184,169.1269,169.213,5527.0
2019-12-03 12:10:00,176.75,176.88,176.67,176.88,7203.0,169.2418,169.3662,169.1652,169.3662,7203.0
2019-12-03 12:15:00,176.86,176.92,176.73,176.92,4400.0,169.3471,169.4045,169.2226,169.4045,4400.0
2019-12-03 12:20:00,176.92,176.92,176.75,176.82,6860.0,169.4045,169.4045,169.2418,169.3088,6860.0
2019-12-03 12:25:00,176.86,176.96,176.82,176.9,4223.0,169.3471,169.4428,169.3088,169.3854,4223.0
2019-12-03 12:30:00,176.89,176.93,176.41,176.46,8065.0,169.3758,169.4141,168.9162,168.9641,8065.0
2019-12-03 12:35:00,176.45,176.67,176.4,176.63,7354.0,168.9545,169.1652,168.9066,169.1269,7354.0
2019-12-03 12:40:00,176.68,176.8,176.63,176.75,5237.0,169.1747,169.2896,169.1269,169.2418,5237.0
2019-12-03 12:45:00,176.78,176.86,176.55,176.78,9004.0,169.2705,169.3471,169.0503,169.2705,9004.0
2019-12-03 12:50:00,176.78,176.78,176.64,176.65,3100.0,169.2705,169.2705,169.1364,169.146,3100.0
2019-12-03 12:55:00,176.65,176.72,176.56,176.72,4100.0,169.146,169.213,169.0598,169.213,4100.0
2019-12-03 13:00:00,176.75,176.91,176.69,176.84,6800.0,169.2418,169.395,169.1843,169.3279,6800.0
2019-12-03 13:05:00,176.82,176.89,176.71,176.86,5196.0,169.3088,169.3758,169.2035,169.3471,5196.0
2019-12-03 13:10:00,176.85,177.15,176.85,177.07,10167.0,169.3375,169.6248,169.3375,169.5482,10167.0
2019-12-03 13:15:00,177.07,177.11,176.95,176.97,6744.0,169.5482,169.5865,169.4333,169.4524,6744.0
2019-12-03 13:20:00,176.95,177.31,176.95,177.19,5652.0,169.4333,169.778,169.4333,169.6631,5652.0
2019-12-03 13:25:00,177.19,177.21,177.04,177.11,12656.0,169.6631,169.6822,169.5194,169.5865,12656.0
2019-12-03 13:30:00,177.08,177.45,176.92,177.45,26487.0,169.5577,169.912,169.4045,169.912,26487.0
2019-12-03 13:35:00,177.39,177.67,177.29,177.43,14960.0,169.8546,170.1227,169.7588,169.8929,14960.0
2019-12-03 13:40:00,177.47,177.47,177.21,177.23,4902.0,169.9312,169.9312,169.6822,169.7014,4902.0
2019-12-03 13:45:00,177.22,177.26,177.01,177.01,4201.0,169.6918,169.7301,169.4907,169.4907,4201.0
2019-12-03 13:50:00,177.0,177.06,176.86,176.98,8337.0,169.4811,169.5386,169.3471,169.462,8337.0
2019-12-03 13:55:00,176.94,177.04,176.86,176.89,6466.0,169.4237,169.5194,169.3471,169.3758,6466.0
2019-12-03 14:00:00,176.91,176.98,176.81,176.85,4749.0,169.395,169.462,169.2992,169.3375,4749.0
2019-12-03 14:05:00,176.84,176.89,176.74,176.76,8587.0,169.3279,169.3758,169.2322,169.2513,8587.0
2019-12-03 14:10:00,176.76,176.83,176.74,176.79,8471.0,169.2513,169.3184,169.2322,169.2801,8471.0
2019-12-03 14:15:00,176.81,176.82,176.56,176.6,5814.0,169.2992,169.3088,169.0598,169.0981,5814.0
2019-12-03 14:20:00,176.58,176.58,176.33,176.47,7583.0,169.079,169.079,168.8396,168.9737,7583.0
2019-12-03 14:25:00,176.43,176.5,176.36,176.4,7230.0,168.9353,169.0024,168.8683,168.9066,7230.0
2019-12-03 14:30:00,176.39,176.51,176.3,176.5,5875.0,168.897,169.012,168.8109,169.0024,5875.0
2019-12-03 14:35:00,176.48,176.5,176.36,176.45,6104.0,168.9832,169.0024,168.8683,168.9545,6104.0
2019-12-03 14:40:00,176.46,176.75,176.46,176.68,6799.0,168.9641,169.2418,168.9641,169.1747,6799.0
2019-12-03 14:45:00,176.71,176.78,176.64,176.75,4727.0,169.2035,169.2705,169.1364,169.2418,4727.0
2019-12-03 14:50:00,176.76,176.82,176.56,176.56,7697.0,169.2513,169.3088,169.0598,169.0598,7697.0
2019-12-03 14:55:00,176.54,176.65,176.53,176.57,7594.0,169.0407,169.146,169.0311,169.0694,7594.0
2019-12-03 15:00:00,176.59,176.67,176.35,176.55,10311.0,169.0886,169.1652,168.8587,169.0503,10311.0
2019-12-03 15:05:00,176.55,176.58,176.42,176.47,7210.0,169.0503,169.079,168.9258,168.9737,7210.0
2019-12-03 15:10:00,176.46,176.84,176.43,176.81,7598.0,168.9641,169.3279,168.9353,169.2992,7598.0
2019-12-03 15:15:00,176.82,176.93,176.8,176.93,7304.0,169.3088,169.4141,169.2896,169.4141,7304.0
2019-12-03 15:20:00,176.95,177.44,176.94,177.4,12446.0,169.4333,169.9024,169.4237,169.8641,12446.0
2019-12-03 15:25:00,177.41,177.52,177.37,177.51,5883.0,169.8737,169.979,169.8354,169.9695,5883.0
2019-12-03 15:30:00,177.52,177.52,177.34,177.34,15892.0,169.979,169.979,169.8067,169.8067,15892.0
2019-12-03 15:35:00,177.33,177.39,177.21,177.3,15763.0,169.7971,169.8546,169.6822,169.7684,15763.0
2019-12-03 15:40:00,177.3,177.31,177.11,177.12,16971.0,169.7684,169.778,169.5865,169.596,16971.0
2019-12-03 15:45:00,177.11,177.41,177.08,177.41,20248.0,169.5865,169.8737,169.5577,169.8737,20248.0
2019-12-03 15:50:00,177.5,177.55,177.22,177.41,32353.0,169.9599,170.0078,169.6918,169.8737,32353.0
2019-12-03 15:55:00,177.42,177.54,177.29,177.42,60771.0,169.8833,169.9982,169.7588,169.8833,60771.0
2019-12-04 09:30:00,177.46,177.46,176.39,176.66,60033.0,169.9216,169.9216,168.897,169.1556,60033.0
2019-12-04 09:35:00,176.64,177.25,176.63,177.1,10310.0,169.1364,169.7205,169.1269,169.5769,10310.0
2019-12-04 09:40:00,177.07,177.13,176.55,176.95,29115.0,169.5482,169.6056,169.0503,169.4333,29115.0
2019-12-04 09:45:00,177.08,177.56,177.08,177.28,22913.0,169.5577,170.0173,169.5577,169.7492,22913.0
2019-12-04 09:50:00,177.28,177.92,177.26,177.88,15878.0,169.7492,170.3621,169.7301,170.3238,15878.0
2019-12-04 09:55:00,177.87,177.96,177.5,177.84,9475.0,170.3142,170.4004,169.9599,170.2855,9475.0
2019-12-04 10:00:00,177.85,178.45,177.77,178.24,24477.0,170.295,170.8695,170.2184,170.6685,24477.0
2019-12-04 10:05:00,178.24,178.31,178.02,178.03,4150.0,170.6685,170.7355,170.4578,170.4674,4150.0
2019-12-04 10:10:00,178.01,178.07,177.62,177.62,7726.0,170.4482,170.5057,170.0748,170.0748,7726.0
2019-12-04 10:15:00,177.74,177.86,177.61,177.75,6675.0,170.1897,170.3046,170.0652,170.1993,6675.0
2019-12-04 10:20:00,177.75,177.75,177.45,177.57,4100.0,170.1993,170.1993,169.912,170.0269,4100.0
2019-12-04 10:25:00,177.53,177.53,177.12,177.13,6121.0,169.9886,169.9886,169.596,169.6056,6121.0
2019-12-04 10:30:00,177.17,177.57,177.17,177.57,4369.0,169.6439,170.0269,169.6439,170.0269,4369.0
2019-12-04 10:35:00,177.58,177.58,177.3,177.4,3123.0,170.0365,170.0365,169.7684,169.8641,3123.0
2019-12-04 10:40:00,177.37,177.48,177.3,177.43,4109.0,169.8354,169.9407,169.7684,169.8929,4109.0
2019-12-04 10:45:00,177.51,177.77,177.51,177.75,3387.0,169.9695,170.2184,169.9695,170.1993,3387.0
2019-12-04 10:50:00,177.78,177.87,177.63,177.8,7453.0,170.228,170.3142,170.0844,170.2472,7453.0
2019-12-04 10:55:00,177.74,177.8,177.57,177.63,2781.0,170.1897,170.2472,170.0269,170.0844,2781.0
2019-12-04 11:00:00,177.55,177.63,177.36,177.45,8682.0,170.0078,170.0844,169.8258,169.912,8682.0
2019-12-04 11:05:00,177.42,177.53,176.93,177.02,17611.0,169.8833,169.9886,169.4141,169.5003,17611.0
2019-12-04 11:10:00,176.97,177.04,176.8,176.81,17866.0,169.4524,169.5194,169.2896,169.2992,17866.0
2019-12-04 11:15:00,176.88,177.03,176.76,177.03,2417.0,169.3662,169.5099,169.2513,169.5099,2417.0
2019-12-04 11:20:00,177.07,177.13,177.02,177.13,3320.0,169.5482,169.6056,169.5003,169.6056,3320.0
2019-12-04 11:25:00,177.1,177.22,176.9,177.06,4410.0,169.5769,169.6918,169.3854,169.5386,4410.0
2019-12-04 11:30:00,177.07,177.2,177.07,177.19,2651.0,169.5482,169.6726,169.5482,169.6631,2651.0
2019-12-04 11:35:00,177.14,177.28,177.11,177.2,2632.0,169.6152,169.7492,169.5865,169.6726,2632.0
2019-12-04 11:40:00,177.14,177.2,177.13,177.15,912.0,169.6152,169.6726,169.6056,169.6248,912.0
2019-12-04 11:45:00,177.12,177.14,176.9,176.9,4762.0,169.596,169.6152,169.3854,169.3854,4762.0
2019-12-04 11:50:00,176.9,176.9,176.77,176.86,3089.0,169.3854,169.3854,169.2609,169.3471,3089.0
2019-12-04 11:55:00,176.79,176.82,176.52,176.54,3514.0,169.2801,169.3088,169.0215,169.0407,3514.0
2019-12-04 12:00:00,176.52,176.58,176.35,176.58,9365.0,169.0215,169.079,168.8587,169.079,9365.0
2019-12-04 12:05:00,176.6,176.65,176.51,176.56,3738.0,169.0981,169.146,169.012,169.0598,3738.0
2019-12-04 12:10:00,176.54,176.55,176.41,176.44,1783.0,169.0407,169.0503,168.9162,168.9449,1783.0
2019-12-04 12:15:00,176.4,176.4,176.14,176.22,4027.0,168.9066,168.9066,168.6577,168.7343,4027.0
2019-12-04 12:20:00,176.19,176.26,175.88,176.1,5820.0,168.7055,168.7726,168.4087,168.6194,5820.0
2019-12-04 12:25:00,176.11,176.36,176.02,176.34,4883.0,168.6289,168.8683,168.5428,168.8492,4883.0
2019-12-04 12:30:00,176.39,176.43,176.26,176.36,2344.0,168.897,168.9353,168.7726,168.8683,2344.0
2019-12-04 12:35:00,176.37,176.37,176.11,176.18,4347.0,168.8779,168.8779,168.6289,168.696,4347.0
2019-12-04 12:40:00,176.12,176.31,176.1,176.22,1404.0,168.6385,168.8204,168.6194,168.7343,1404.0
2019-12-04 12:45:00,176.26,176.59,176.23,176.54,6597.0,168.7726,169.0886,168.7438,169.0407,6597.0
2019-12-04 12:50:00,176.54,176.6,176.47,176.6,2888.0,169.0407,169.0981,168.9737,169.0981,2888.0
2019-12-04 12:55:00,176.62,176.66,176.49,176.66,4085.0,169.1173,169.1556,168.9928,169.1556,4085.0
2019-12-04 13:00:00,176.6,176.66,176.52,176.52,2550.0,169.0981,169.1556,169.0215,169.0215,2550.0
2019-12-04 13:05:00,176.5,176.53,176.38,176.38,3527.0,169.0024,169.0311,168.8875,168.8875,3527.0
2019-12-04 13:10:00,176.37,176.38,176.25,176.32,5771.0,168.8779,168.8875,168.763,168.83,5771.0
2019-12-04 13:15:00,176.36,176.42,176.25,176.27,4400.0,168.8683,168.9258,168.763,168.7821,4400.0
2019-12-04 13:20:00,176.3,176.32,176.06,176.26,5450.0,168.8109,168.83,168.5811,168.7726,5450.0
2019-12-04 13:25:00,176.23,176.38,176.16,176.29,5199.0,168.7438,168.8875,168.6768,168.8013,5199.0
2019-12-04 13:30:00,176.34,176.42,176.18,176.39,8369.0,168.8492,168.9258,168.696,168.897,8369.0
2019-12-04 13:35:00,176.39,176.55,176.35,176.5,9510.0,168.897,169.0503,168.8587,169.0024,9510.0
2019-12-04 13:40:00,176.52,176.57,176.47,176.57,4811.0,169.0215,169.0694,168.9737,169.0694,4811.0
2019-12-04 13:45:00,176.56,176.8,176.48,176.8,17019.0,169.0598,169.2896,168.9832,169.2896,17019.0
2019-12-04 13:50:00,176.78,176.82,176.69,176.81,3506.0,169.2705,169.3088,169.1843,169.2992,3506.0
2019-12-04 13:55:00,176.77,176.95,176.76,176.91,8996.0,169.2609,169.4333,169.2513,169.395,8996.0
2019-12-04 14:00:00,176.88,177.0,176.81,176.85,7057.0,169.3662,169.4811,169.2992,169.3375,7057.0
2019-12-04 14:05:00,176.89,177.07,176.88,177.05,4904.0,169.3758,169.5482,169.3662,169.529,4904.0
2019-12-04 14:10:00,177.05,177.21,177.04,177.15,5601.0,169.529,169.6822,169.5194,169.6248,5601.0
2019-12-04 14:15:00,177.15,177.15,176.9,176.94,9264.0,169.6248,169.6248,169.3854,169.4237,9264.0
2019-12-04 14:20:00,176.98,177.1,176.98,177.05,3252.0,169.462,169.5769,169.462,169.529,3252.0
2019-12-04 14:25:00,177.1,177.1,176.94,177.03,6040.0,169.5769,169.5769,169.4237,169.5099,6040.0
2019-12-04 14:30:00,177.11,177.11,176.94,177.03,4196.0,169.5865,169.5865,169.4237,169.5099,4196.0
2019-12-04 14:35:00,177.12,177.14,176.99,177.0,5213.0,169.596,169.6152,169.4716,169.4811,5213.0
2019-12-04 14:40:00,177.06,177.09,176.95,176.98,4885.0,169.5386,169.5673,169.4333,169.462,4885.0
2019-12-04 14:45:00,176.94,177.02,176.86,176.9,4099.0,169.4237,169.5003,169.3471,169.3854,4099.0
2019-12-04 14:50:00,176.98,177.04,176.8,176.88,5202.0,169.462,169.5194,169.2896,169.3662,5202.0
2019-12-04 14:55:00,176.89,176.91,176.7,176.73,8147.0,169.3758,169.395,169.1939,169.2226,8147.0
2019-12-04 15:00:00,176.75,176.91,176.7,176.85,17981.0,169.2418,169.395,169.1939,169.3375,17981.0
2019-12-04 15:05:00,176.89,176.89,176.66,176.66,6721.0,169.3758,169.3758,169.1556,169.1556,6721.0
2019-12-04 15:10:00,176.66,176.72,176.49,176.56,11509.0,169.1556,169.213,168.9928,169.0598,11509.0
2019-12-04 15:15:00,176.58,176.67,176.5,176.65,9873.0,169.079,169.1652,169.0024,169.146,9873.0
2019-12-04 15:20:00,176.62,176.68,176.49,176.54,9628.0,169.1173,169.1747,168.9928,169.0407,9628.0
2019-12-04 15:25:00,176.52,176.56,176.4,176.4,9536.0,169.0215,169.0598,168.9066,168.9066,9536.0
2019-12-04 15:30:00,176.43,176.44,176.15,176.23,14061.0,168.9353,168.9449,168.6672,168.7438,14061.0
2019-12-04 15:35:00,176.22,176.34,176.12,176.29,12191.0,168.7343,168.8492,168.6385,168.8013,12191.0
2019-12-04 15:40:00,176.3,176.36,176.13,176.17,15043.0,168.8109,168.8683,168.6481,168.6864,15043.0
2019-12-04 15:45:00,176.14,176.38,176.12,176.38,23120.0,168.6577,168.8875,168.6385,168.8875,23120.0
2019-12-04 15:50:00,176.37,176.45,176.14,176.23,26783.0,168.8779,168.9545,168.6577,168.7438,26783.0
2019-12-04 15:55:00,176.25,176.34,175.85,175.95,77622.0,168.763,168.8492,168.38,168.4757,77622.0
2019-12-05 09:30:00,176.75,176.95,176.45,176.45,14888.0,169.2418,169.4333,168.9545,168.9545,14888.0
2019-12-05 09:35:00,176.36,176.49,175.87,176.33,3658.0,168.8683,168.9928,168.3991,168.8396,3658.0
2019-12-05 09:40:00,176.41,176.73,176.31,176.71,4707.0,168.9162,169.2226,168.8204,169.2035,4707.0
2019-12-05 09:45:00,176.74,177.14,176.7,176.98,4398.0,169.2322,169.6152,169.1939,169.462,4398.0
2019-12-05 09:50:00,177.03,177.38,176.93,177.32,3578.0,169.5099,169.845,169.4141,169.7875,3578.0
2019-12-05 09:55:00,177.26,177.27,176.98,177.13,5699.0,169.7301,169.7397,169.462,169.6056,5699.0
2019-12-05 10:00:00,177.17,177.26,177.0,177.12,3712.0,169.6439,169.7301,169.4811,169.596,3712.0
2019-12-05 10:05:00,177.15,177.19,176.57,176.69,8795.0,169.6248,169.6631,169.0694,169.1843,8795.0
2019-12-05 10:10:00,176.79,176.97,176.64,176.8,10214.0,169.2801,169.4524,169.1364,169.2896,10214.0
2019-12-05 10:15:00,176.88,177.2,176.88,176.92,5018.0,169.3662,169.6726,169.3662,169.4045,5018.0
2019-12-05 10:20:00,176.8,177.0,176.69,177.0,9214.0,169.2896,169.4811,169.1843,169.4811,9214.0
2019-12-05 10:25:00,176.93,177.14,176.93,177.09,3903.0,169.4141,169.6152,169.4141,169.5673,3903.0
2019-12-05 10:30:00,177.09,177.38,177.07,177.34,8456.0,169.5673,169.845,169.5482,169.8067,8456.0
2019-12-05 10:35:00,177.34,177.5,177.3,177.37,6315.0,169.8067,169.9599,169.7684,169.8354,6315.0
2019-12-05 10:40:00,177.25,177.47,177.21,177.26,7790.0,169.7205,169.9312,169.6822,169.7301,7790.0
2019-12-05 10:45:00,177.29,177.46,177.23,177.34,14189.0,169.7588,169.9216,169.7014,169.8067,14189.0
2019-12-05 10:50:00,177.39,177.57,177.29,177.51,11161.0,169.8546,170.0269,169.7588,169.9695,11161.0
2019-12-05 10:55:00,177.54,177.76,177.37,177.64,7334.0,169.9982,170.2089,169.8354,170.0939,7334.0
2019-12-05 11:00:00,177.62,177.76,177.54,177.59,4198.0,170.0748,170.2089,169.9982,170.0461,4198.0
2019-12-05 11:05:00,177.61,177.62,177.4,177.5,5222.0,170.0652,170.0748,169.8641,169.9599,5222.0
2019-12-05 11:10:00,177.53,177.63,177.41,177.59,6268.0,169.9886,170.0844,169.8737,170.0461,6268.0
2019-12-05 11:15:00,177.59,177.83,177.59,177.72,4363.0,170.0461,170.2759,170.0461,170.1706,4363.0
2019-12-05 11:20:00,177.76,177.82,177.65,177.65,4972.0,170.2089,170.2663,170.1035,170.1035,4972.0
2019-12-05 11:25:00,177.61,177.73,177.46,177.66,7941.0,170.0652,170.1801,169.9216,170.1131,7941.0
2019-12-05 11:30:00,177.65,177.69,177.53,177.53,4056.0,170.1035,170.1418,169.9886,169.9886,4056.0
2019-12-05 11:35:00,177.41,177.51,177.34,177.51,3600.0,169.8737,169.9695,169.8067,169.9695,3600.0
2019-12-05 11:40:00,177.53,177.6,177.39,177.43,5968.0,169.9886,170.0556,169.8546,169.8929,5968.0
2019-12-05 11:45:00,177.46,177.46,177.11,177.33,71508.0,169.9216,169.9216,169.5865,169.7971,71508.0
2019-12-05 11:50:00,177.36,177.43,177.33,177.34,3302.0,169.8258,169.8929,169.7971,169.8067,3302.0
2019-12-05 11:55:00,177.34,177.38,177.23,177.28,6333.0,169.8067,169.845,169.7014,169.7492,6333.0
2019-12-05 12:00:00,177.29,177.4,177.25,177.27,12390.0,169.7588,169.8641,169.7205,169.7397,12390.0
2019-12-05 12:05:00,177.27,177.52,177.23,177.46,4290.0,169.7397,169.979,169.7014,169.9216,4290.0
2019-12-05 12:10:00,177.47,177.61,177.43,177.59,3848.0,169.9312,170.0652,169.8929,170.0461,3848.0
2019-12-05 12:15:00,177.61,177.65,177.56,177.65,2985.0,170.0652,170.1035,170.0173,170.1035,2985.0
2019-12-05 12:20:00,177.61,177.65,177.49,177.53,3300.0,170.0652,170.1035,169.9503,169.9886,3300.0
2019-12-05 12:25:00,177.5,177.56,177.46,177.54,4798.0,169.9599,170.0173,169.9216,169.9982,4798.0
2019-12-05 12:30:00,177.46,177.49,177.22,177.28,7063.0,169.9216,169.9503,169.6918,169.7492,7063.0
2019-12-05 12:35:00,177.21,177.37,177.15,177.37,3862.0,169.6822,169.8354,169.6248,169.8354,3862.0
2019-12-05 12:40:00,177.39,177.43,177.23,177.34,1985.0,169.8546,169.8929,169.7014,169.8067,1985.0
2019-12-05 12:45:00,177.37,177.45,177.34,177.45,5252.0,169.8354,169.912,169.8067,169.912,5252.0
2019-12-05 12:50:00,177.49,177.63,177.48,177.55,4284.0,169.9503,170.0844,169.9407,170.0078,4284.0
2019-12-05 12:55:00,177.55,177.55,177.44,177.5,5235.0,170.0078,170.0078,169.9024,169.9599,5235.0
2019-12-05 13:00:00,177.5,177.54,177.41,177.5,2800.0,169.9599,169.9982,169.8737,169.9599,2800.0
2019-12-05 13:05:00,177.49,177.54,177.24,177.25,6216.0,169.9503,169.9982,169.7109,169.7205,6216.0
2019-12-05 13:10:00,177.29,177.48,177.28,177.44,3866.0,169.7588,169.9407,169.7492,169.9024,3866.0
2019-12-05 13:15:00,177.39,177.47,177.27,177.38,2240.0,169.8546,169.9312,169.7397,169.845,2240.0
2019-12-05 13:20:00,177.4,177.41,177.26,177.26,5157.0,169.8641,169.8737,169.7301,169.7301,5157.0
2019-12-05 13:25:00,177.3,177.38,177.23,177.36,4751.0,169.7684,169.845,169.7014,169.8258,4751.0
2019-12-05 13:30:00,177.38,177.41,177.17,177.2,6424.0,169.845,169.8737,169.6439,169.6726,6424.0
2019-12-05 13:35:00,177.22,177.3,177.2,177.24,2785.0,169.6918,169.7684,169.6726,169.7109,2785.0
2019-12-05 13:40:00,177.24,177.38,177.24,177.38,5415.0,169.7109,169.845,169.7109,169.845,5415.0
2019-12-05 13:45:00,177.34,177.35,177.08,177.15,5171.0,169.8067,169.8163,169.5577,169.6248,5171.0
2019-12-05 13:50:00,177.15,177.26,177.04,177.25,4200.0,169.6248,169.7301,169.5194,169.7205,4200.0
2019-12-05 13:55:00,177.27,177.39,177.27,177.37,5405.0,169.7397,169.8546,169.7397,169.8354,5405.0
2019-12-05 14:00:00,177.37,177.38,177.19,177.31,6587.0,169.8354,169.845,169.6631,169.778,6587.0
2019-12-05 14:05:00,177.32,177.35,177.16,177.22,3891.0,169.7875,169.8163,169.6343,169.6918,3891.0
2019-12-05 14:10:00,177.28,177.41,177.24,177.36,5433.0,169.7492,169.8737,169.7109,169.8258,5433.0
2019-12-05 14:15:00,177.37,177.47,177.27,177.41,4914.0,169.8354,169.9312,169.7397,169.8737,4914.0
2019-12-05 14:20:00,177.41,177.41,177.16,177.25,6859.0,169.8737,169.8737,169.6343,169.7205,6859.0
2019-12-05 14:25:00,177.25,177.39,177.09,177.39,6823.0,169.7205,169.8546,169.5673,169.8546,6823.0
2019-12-05 14:30:00,177.37,177.37,177.16,177.23,4832.0,169.8354,169.8354,169.6343,169.7014,4832.0
2019-12-05 14:35:00,177.18,177.28,177.18,177.23,5343.0,169.6535,169.7492,169.6535,169.7014,5343.0
2019-12-05 14:40:00,177.29,177.3,177.18,177.28,5420.0,169.7588,169.7684,169.6535,169.7492,5420.0
2019-12-05 14:45:00,177.29,177.3,177.16,177.16,4600.0,169.7588,169.7684,169.6343,169.6343,4600.0
2019-12-05 14:50:00,177.21,177.33,177.18,177.23,5233.0,169.6822,169.7971,169.6535,169.7014,5233.0
2019-12-05 14:55:00,177.25,177.25,176.66,176.88,9552.0,169.7205,169.7205,169.1556,169.3662,9552.0
2019-12-05 15:00:00,176.94,177.01,176.82,176.91,8877.0,169.4237,169.4907,169.3088,169.395,8877.0
2019-12-05 15:05:00,176.97,176.97,176.78,176.78,4901.0,169.4524,169.4524,169.2705,169.2705,4901.0
2019-12-05 15:10:00,176.79,177.06,176.79,176.94,11734.0,169.2801,169.5386,169.2801,169.4237,11734.0
2019-12-05 15:15:00,176.97,177.02,176.9,176.9,8885.0,169.4524,169.5003,169.3854,169.3854,8885.0
2019-12-05 15:20:00,176.88,176.97,176.87,176.95,9939.0,169.3662,169.4524,169.3567,169.4333,9939.0
2019-12-05 15:25:00,176.95,176.96,176.73,176.89,12074.0,169.4333,169.4428,169.2226,169.3758,12074.0
2019-12-05 15:30:00,176.88,176.91,176.73,176.84,15085.0,169.3662,169.395,169.2226,169.3279,15085.0
2019-12-05 15:35:00,176.82,177.09,176.81,177.0,19902.0,169.3088,169.5673,169.2992,169.4811,19902.0
2019-12-05 15:40:00,177.01,177.12,177.0,177.06,21487.0,169.4907,169.596,169.4811,169.5386,21487.0
2019-12-05 15:45:00,177.08,177.21,176.99,176.99,23795.0,169.5577,169.6822,169.4716,169.4716,23795.0
2019-12-05 15:50:00,176.99,177.06,176.91,176.93,29840.0,169.4716,169.5386,169.395,169.4141,29840.0
2019-12-05 15:55:00,176.93,176.99,176.77,176.95,66106.0,169.4141,169.4716,169.2609,169.4333,66106.0
2019-12-06 09:30:00,177.54,177.91,176.77,177.47,22984.0,169.9982,170.3525,169.2609,169.9312,22984.0
2019-12-06 09:35:00,177.61,178.17,177.58,177.81,2875.0,170.0652,170.6014,170.0365,170.2567,2875.0
2019-12-06 09:40:00,177.7,178.11,177.59,177.83,4864.0,170.1514,170.544,170.0461,170.2759,4864.0
2019-12-06 09:45:00,178.01,178.3,177.83,177.85,23782.0,170.4482,170.7259,170.2759,170.295,23782.0
2019-12-06 09:50:00,177.92,177.93,177.59,177.77,6111.0,170.3621,170.3716,170.0461,170.2184,6111.0
2019-12-06 09:55:00,177.7,177.98,177.6,177.98,3552.0,170.1514,170.4195,170.0556,170.4195,3552.0
2019-12-06 10:00:00,177.9,178.14,177.9,178.08,2336.0,170.3429,170.5727,170.3429,170.5153,2336.0
2019-12-06 10:05:00,178.08,178.21,177.84,178.05,7604.0,170.5153,170.6397,170.2855,170.4865,7604.0
2019-12-06 10:10:00,178.13,178.22,178.07,178.16,2657.0,170.5631,170.6493,170.5057,170.5919,2657.0
2019-12-06 10:15:00,178.16,178.3,178.04,178.23,24420.0,170.5919,170.7259,170.477,170.6589,24420.0
2019-12-06 10:20:00,178.28,178.28,178.1,178.1,3100.0,170.7068,170.7068,170.5344,170.5344,3100.0
2019-12-06 10:25:00,178.05,178.21,177.99,178.13,3405.0,170.4865,170.6397,170.4291,170.5631,3405.0
2019-12-06 10:30:00,178.14,178.41,178.1,178.12,7762.0,170.5727,170.8312,170.5344,170.5536,7762.0
2019-12-06 10:35:00,178.11,178.33,177.97,178.33,3691.0,170.544,170.7546,170.4099,170.7546,3691.0
2019-12-06 10:40:00,178.31,178.55,178.19,178.46,1800.0,170.7355,170.9653,170.6206,170.8791,1800.0
2019-12-06 10:45:00,178.45,178.64,178.42,178.44,7549.0,170.8695,171.0515,170.8408,170.86,7549.0
2019-12-06 10:50:00,178.48,178.57,178.47,178.47,3001.0,170.8983,170.9844,170.8887,170.8887,3001.0
2019-12-06 10:55:00,178.53,178.62,178.47,178.62,2694.0,170.9461,171.0323,170.8887,171.0323,2694.0
2019-12-06 11:00:00,178.66,178.75,178.55,178.6,5881.0,171.0706,171.1568,170.9653,171.0132,5881.0
2019-12-06 11:05:00,178.65,178.67,178.33,178.33,5074.0,171.061,171.0802,170.7546,170.7546,5074.0
2019-12-06 11:10:00,178.34,178.37,178.17,178.35,2868.0,170.7642,170.7929,170.6014,170.7738,2868.0
2019-12-06 11:15:00,178.33,178.35,178.03,178.1,4592.0,170.7546,170.7738,170.4674,170.5344,4592.0
2019-12-06 11:20:00,178.1,178.14,177.97,178.08,3045.0,170.5344,170.5727,170.4099,170.5153,3045.0
2019-12-06 11:25:00,178.06,178.14,177.97,178.0,4102.0,170.4961,170.5727,170.4099,170.4387,4102.0
2019-12-06 11:30:00,178.02,178.28,177.97,178.28,17644.0,170.4578,170.7068,170.4099,170.7068,17644.0
2019-12-06 11:35:00,178.29,178.65,178.29,178.38,5514.0,170.7163,171.061,170.7163,170.8025,5514.0
2019-12-06 11:40:00,178.38,178.41,178.23,178.25,3743.0,170.8025,170.8312,170.6589,170.678,3743.0
2019-12-06 11:45:00,178.23,178.23,178.06,178.16,3005.0,170.6589,170.6589,170.4961,170.5919,3005.0
2019-12-06 11:50:00,178.09,178.16,177.7,177.72,5423.0,170.5248,170.5919,170.1514,170.1706,5423.0
2019-12-06 11:55:00,177.78,178.05,177.77,177.81,15296.0,170.228,170.4865,170.2184,170.2567,15296.0
2019-12-06 12:00:00,177.8,177.82,177.63,177.68,2050.0,170.2472,170.2663,170.0844,170.1323,2050.0
2019-12-06 12:05:00,177.72,177.77,177.57,177.57,2100.0,170.1706,170.2184,170.0269,170.0269,2100.0
2019-12-06 12:10:00,177.54,177.72,177.43,177.55,7995.0,169.9982,170.1706,169.8929,170.0078,7995.0
2019-12-06 12:15:00,177.56,177.57,177.4,177.52,3840.0,170.0173,170.0269,169.8641,169.979,3840.0
2019-12-06 12:20:00,177.49,177.51,177.3,177.41,14688.0,169.9503,169.9695,169.7684,169.8737,14688.0
2019-12-06 12:25:00,177.36,177.38,177.18,177.28,2837.0,169.8258,169.845,169.6535,169.7492,2837.0
2019-12-06 12:30:00,177.24,177.31,177.2,177.2,3100.0,169.7109,169.778,169.6726,169.6726,3100.0
2019-12-06 12:35:00,177.15,177.24,177.15,177.24,2569.0,169.6248,169.7109,169.6248,169.7109,2569.0
2019-12-06 12:40:00,177.22,177.27,177.2,177.21,5800.0,169.6918,169.7397,169.6726,169.6822,5800.0
2019-12-06 12:45:00,177.21,177.22,176.98,177.15,10346.0,169.6822,169.6918,169.462,169.6248,10346.0
2019-12-06 12:50:00,177.15,177.33,177.1,177.32,2950.0,169.6248,169.7971,169.5769,169.7875,2950.0
2019-12-06 12:55:00,177.28,177.29,176.99,177.0,6886.0,169.7492,169.7588,169.4716,169.4811,6886.0
2019-12-06 13:00:00,176.97,177.07,176.9,176.98,4278.0,169.4524,169.5482,169.3854,169.462,4278.0
2019-12-06 13:05:00,176.96,177.13,176.96,177.1,7741.0,169.4428,169.6056,169.4428,169.5769,7741.0
2019-12-06 13:10:00,177.1,177.24,176.98,176.99,10042.0,169.5769,169.7109,169.462,169.4716,10042.0
2019-12-06 13:15:00,176.97,177.03,176.97,177.02,3208.0,169.4524,169.5099,169.4524,169.5003,3208.0
2019-12-06 13:20:00,177.04,177.07,176.82,176.84,4827.0,169.5194,169.5482,169.3088,169.3279,4827.0
2019-12-06 13:25:00,176.86,176.91,176.85,176.86,1449.0,169.3471,169.395,169.3375,169.3471,1449.0
2019-12-06 13:30:00,176.85,176.94,176.69,176.82,11130.0,169.3375,169.4237,169.1843,169.3088,11130.0
2019-12-06 13:35:00,176.84,176.86,176.78,176.86,2248.0,169.3279,169.3471,169.2705,169.3471,2248.0
2019-12-06 13:40:00,176.89,177.14,176.74,177.09,17356.0,169.3758,169.6152,169.2322,169.5673,17356.0
2019-12-06 13:45:00,177.05,177.06,176.94,176.96,2440.0,169.529,169.5386,169.4237,169.4428,2440.0
2019-12-06 13:50:00,176.95,176.97,176.84,176.88,2700.0,169.4333,169.4524,169.3279,169.3662,2700.0
2019-12-06 13:55:00,176.9,176.91,176.74,176.79,3506.0,169.3854,169.395,169.2322,169.2801,3506.0
2019-12-06 14:00:00,176.78,176.95,176.74,176.91,3503.0,169.2705,169.4333,169.2322,169.395,3503.0
2019-12-06 14:05:00,176.88,177.01,176.88,177.0,2206.0,169.3662,169.4907,169.3662,169.4811,2206.0
2019-12-06 14:10:00,177.0,177.02,176.76,176.84,8032.0,169.4811,169.5003,169.2513,169.3279,8032.0
2019-12-06 14:15:00,176.86,176.98,176.86,176.93,2877.0,169.3471,169.462,169.3471,169.4141,2877.0
2019-12-06 14:20:00,176.96,177.06,176.91,177.0,10199.0,169.4428,169.5386,169.395,169.4811,10199.0
2019-12-06 14:25:00,176.97,177.04,176.95,177.04,3826.0,169.4524,169.5194,169.4333,169.5194,3826.0
2019-12-06 14:30:00,177.04,177.04,176.92,176.92,3706.0,169.5194,169.5194,169.4045,169.4045,3706.0
2019-12-06 14:35:00,176.93,176.93,176.81,176.87,5439.0,169.4141,169.4141,169.2992,169.3567,5439.0
2019-12-06 14:40:00,176.85,176.93,176.84,176.92,1100.0,169.3375,169.4141,169.3279,169.4045,1100.0
2019-12-06 14:45:00,176.9,177.08,176.9,177.08,3150.0,169.3854,169.5577,169.3854,169.5577,3150.0
2019-12-06 14:50:00,177.12,177.12,176.97,177.0,6470.0,169.596,169.596,169.4524,169.4811,6470.0
2019-12-06 14:55:00,176.97,176.97,176.84,176.84,7800.0,169.4524,169.4524,169.3279,169.3279,7800.0
2019-12-06 15:00:00,176.85,176.86,176.8,176.85,3598.0,169.3375,169.3471,169.2896,169.3375,3598.0
2019-12-06 15:05:00,176.81,176.85,176.72,176.8,5287.0,169.2992,169.3375,169.213,169.2896,5287.0
2019-12-06 15:10:00,176.8,176.86,176.74,176.76,7831.0,169.2896,169.3471,169.2322,169.2513,7831.0
2019-12-06 15:15:00,176.79,176.79,176.66,176.74,7561.0,169.2801,169.2801,169.1556,169.2322,7561.0
2019-12-06 15:20:00,176.75,176.83,176.73,176.83,3886.0,169.2418,169.3184,169.2226,169.3184,3886.0
2019-12-06 15:25:00,176.85,176.85,176.74,176.8,9593.0,169.3375,169.3375,169.2322,169.2896,9593.0
2019-12-06 15:30:00,176.8,176.92,176.73,176.87,17410.0,169.2896,169.4045,169.2226,169.3567,17410.0
2019-12-06 15:35:00,176.86,176.94,176.76,176.91,11829.0,169.3471,169.4237,169.2513,169.395,11829.0
2019-12-06 15:40:00,176.93,177.02,176.78,176.83,36972.0,169.4141,169.5003,169.2705,169.3184,36972.0
2019-12-06 15:45:00,176.81,176.86,176.53,176.53,15327.0,169.2992,169.3471,169.0311,169.0311,15327.0
2019-12-06 15:50:00,176.54,176.61,176.41,176.41,28463.0,169.0407,169.1077,168.9162,168.9162,28463.0
2019-12-06 15:55:00,176.43,176.72,176.36,176.66,77609.0,168.9353,169.213,168.8683,169.1556,77609.0
2019-12-09 09:30:00,176.22,176.34,175.58,175.94,19037.0,168.7343,168.8492,168.1215,168.4662,19037.0
2019-12-09 09:35:00,175.91,176.31,175.87,176.04,4331.0,168.4374,168.8204,168.3991,168.5619,4331.0
2019-12-09 09:40:00,176.07,176.73,175.99,176.64,9632.0,168.5906,169.2226,168.514,169.1364,9632.0
2019-12-09 09:45:00,176.57,176.66,176.14,176.25,3341.0,169.0694,169.1556,168.6577,168.763,3341.0
2019-12-09 09:50:00,176.33,176.53,176.24,176.49,8307.0,168.8396,169.0311,168.7534,168.9928,8307.0
2019-12-09 09:55:00,176.51,177.22,176.42,177.2,36198.0,169.012,169.6918,168.9258,169.6726,36198.0
2019-12-09 10:00:00,177.2,177.96,177.18,177.84,36837.0,169.6726,170.4004,169.6535,170.2855,36837.0
2019-12-09 10:05:00,177.82,178.27,177.75,178.03,19971.0,170.2663,170.6972,170.1993,170.4674,19971.0
2019-12-09 10:10:00,178.04,178.1,177.55,177.69,14011.0,170.477,170.5344,170.0078,170.1418,14011.0
2019-12-09 10:15:00,177.72,178.02,177.46,177.47,47863.0,170.1706,170.4578,169.9216,169.9312,47863.0
2019-12-09 10:20:00,177.47,177.55,177.34,177.52,8504.0,169.9312,170.0078,169.8067,169.979,8504.0
2019-12-09 10:25:00,177.49,177.86,177.44,177.83,7964.0,169.9503,170.3046,169.9024,170.2759,7964.0
2019-12-09 10:30:00,177.82,177.95,177.81,177.87,20166.0,170.2663,170.3908,170.2567,170.3142,20166.0
2019-12-09 10:35:00,177.87,177.87,177.4,177.4,2949.0,170.3142,170.3142,169.8641,169.8641,2949.0
2019-12-09 10:40:00,177.4,177.46,177.21,177.23,11734.0,169.8641,169.9216,169.6822,169.7014,11734.0
2019-12-09 10:45:00,177.24,177.24,176.95,176.96,8054.0,169.7109,169.7109,169.4333,169.4428,8054.0
2019-12-09 10:50:00,176.92,177.02,176.65,176.66,5383.0,169.4045,169.5003,169.146,169.1556,5383.0
2019-12-09 10:55:00,176.68,176.86,176.65,176.7,6034.0,169.1747,169.3471,169.146,169.1939,6034.0
2019-12-09 11:00:00,176.7,176.8,176.53,176.73,5988.0,169.1939,169.2896,169.0311,169.2226,5988.0
2019-12-09 11:05:00,176.74,176.77,176.66,176.72,5764.0,169.2322,169.2609,169.1556,169.213,5764.0
2019-12-09 11:10:00,176.7,176.72,176.2,176.2,8758.0,169.1939,169.213,168.7151,168.7151,8758.0
2019-12-09 11:15:00,176.22,176.43,176.22,176.27,5088.0,168.7343,168.9353,168.7343,168.7821,5088.0
2019-12-09 11:20:00,176.22,176.32,176.13,176.3,5135.0,168.7343,168.83,168.6481,168.8109,5135.0
2019-12-09 11:25:00,176.28,176.5,176.25,176.44,3948.0,168.7917,169.0024,168.763,168.9449,3948.0
2019-12-09 11:30:00,176.41,176.42,176.17,176.39,5549.0,168.9162,168.9258,168.6864,168.897,5549.0
2019-12-09 11:35:00,176.37,176.52,176.26,176.49,2342.0,168.8779,169.0215,168.7726,168.9928,2342.0
2019-12-09 11:40:00,176.53,176.63,176.42,176.43,5235.0,169.0311,169.1269,168.9258,168.9353,5235.0
2019-12-09 11:45:00,176.46,176.55,176.34,176.37,4801.0,168.9641,169.0503,168.8492,168.8779,4801.0
2019-12-09 11:50:00,176.38,176.46,176.2,176.28,7541.0,168.8875,168.9641,168.7151,168.7917,7541.0
2019-12-09 11:55:00,176.24,176.32,176.2,176.25,13442.0,168.7534,168.83,168.7151,168.763,13442.0
2019-12-09 12:00:00,176.25,176.38,176.18,176.22,16847.0,168.763,168.8875,168.696,168.7343,16847.0
2019-12-09 12:05:00,176.2,176.38,176.18,176.32,26986.0,168.7151,168.8875,168.696,168.83,26986.0
2019-12-09 12:10:00,176.36,176.49,176.27,176.36,4916.0,168.8683,168.9928,168.7821,168.8683,4916.0
2019-12-09 12:15:00,176.33,176.54,176.33,176.5,5240.0,168.8396,169.0407,168.8396,169.0024,5240.0
2019-12-09 12:20:00,176.38,176.43,176.23,176.41,4044.0,168.8875,168.9353,168.7438,168.9162,4044.0
2019-12-09 12:25:00,176.41,176.45,176.33,176.39,2394.0,168.9162,168.9545,168.8396,168.897,2394.0
2019-12-09 12:30:00,176.46,176.56,176.33,176.47,13238.0,168.9641,169.0598,168.8396,168.9737,13238.0
2019-12-09 12:35:00,176.5,176.82,176.48,176.62,19152.0,169.0024,169.3088,168.9832,169.1173,19152.0
2019-12-09 12:40:00,176.57,176.85,176.57,176.72,6896.0,169.0694,169.3375,169.0694,169.213,6896.0
2019-12-09 12:45:00,176.75,176.75,176.49,176.49,3413.0,169.2418,169.2418,168.9928,168.9928,3413.0
2019-12-09 12:50:00,176.49,176.65,176.47,176.47,6336.0,168.9928,169.146,168.9737,168.9737,6336.0
2019-12-09 12:55:00,176.47,176.55,176.47,176.53,3303.0,168.9737,169.0503,168.9737,169.0311,3303.0
2019-12-09 13:00:00,176.57,176.57,176.39,176.44,4419.0,169.0694,169.0694,168.897,168.9449,4419.0
2019-12-09 13:05:00,176.37,176.39,176.25,176.27,4843.0,168.8779,168.897,168.763,168.7821,4843.0
2019-12-09 13:10:00,176.28,176.58,176.24,176.5,8517.0,168.7917,169.079,168.7534,169.0024,8517.0
2019-12-09 13:15:00,176.5,176.53,176.12,176.13,18810.0,169.0024,169.0311,168.6385,168.6481,18810.0
2019-12-09 13:20:00,176.18,176.2,175.89,175.94,11299.0,168.696,168.7151,168.4183,168.4662,11299.0
2019-12-09 13:25:00,175.83,176.24,175.83,176.13,15311.0,168.3608,168.7534,168.3608,168.6481,15311.0
2019-12-09 13:30:00,176.12,176.2,175.88,175.93,4138.0,168.6385,168.7151,168.4087,168.4566,4138.0
2019-12-09 13:35:00,175.88,176.02,175.85,175.99,5047.0,168.4087,168.5428,168.38,168.514,5047.0
2019-12-09 13:40:00,176.01,176.13,176.01,176.06,4092.0,168.5332,168.6481,168.5332,168.5811,4092.0
2019-12-09 13:45:00,176.09,176.09,175.91,176.06,6257.0,168.6098,168.6098,168.4374,168.5811,6257.0
2019-12-09 13:50:00,176.09,176.19,175.99,176.09,4432.0,168.6098,168.7055,168.514,168.6098,4432.0
2019-12-09 13:55:00,176.07,176.09,175.91,175.92,6385.0,168.5906,168.6098,168.4374,168.447,6385.0
2019-12-09 14:00:00,175.96,176.11,175.96,176.01,5548.0,168.4853,168.6289,168.4853,168.5332,5548.0
2019-12-09 14:05:00,175.99,175.99,175.75,175.79,19665.0,168.514,168.514,168.2842,168.3225,19665.0
2019-12-09 14:10:00,175.79,175.79,175.63,175.73,6711.0,168.3225,168.3225,168.1693,168.2651,6711.0
2019-12-09 14:15:00,175.76,175.92,175.68,175.72,5590.0,168.2938,168.447,168.2172,168.2555,5590.0
2019-12-09 14:20:00,175.72,175.76,175.64,175.72,7825.0,168.2555,168.2938,168.1789,168.2555,7825.0
2019-12-09 14:25:00,175.73,175.95,175.73,175.95,4946.0,168.2651,168.4757,168.2651,168.4757,4946.0
2019-12-09 14:30:00,175.92,176.01,175.86,175.96,6735.0,168.447,168.5332,168.3896,168.4853,6735.0
2019-12-09 14:35:00,175.95,175.98,175.86,175.86,7281.0,168.4757,168.5045,168.3896,168.3896,7281.0
2019-12-09 14:40:00,175.87,175.87,175.69,175.7,7280.0,168.3991,168.3991,168.2268,168.2364,7280.0
2019-12-09 14:45:00,175.68,175.8,175.68,175.74,6033.0,168.2172,168.3321,168.2172,168.2747,6033.0
2019-12-09 14:50:00,175.75,175.8,175.71,175.79,5981.0,168.2842,168.3321,168.2459,168.3225,5981.0
2019-12-09 14:55:00,175.77,175.8,175.69,175.72,5004.0,168.3034,168.3321,168.2268,168.2555,5004.0
2019-12-09 15:00:00,175.72,175.77,175.64,175.67,10832.0,168.2555,168.3034,168.1789,168.2076,10832.0
2019-12-09 15:05:00,175.66,175.74,175.5,175.74,6647.0,168.1981,168.2747,168.0449,168.2747,6647.0
2019-12-09 15:10:00,175.76,175.77,175.63,175.77,9411.0,168.2938,168.3034,168.1693,168.3034,9411.0
2019-12-09 15:15:00,175.79,175.85,175.71,175.75,23628.0,168.3225,168.38,168.2459,168.2842,23628.0
2019-12-09 15:20:00,175.75,175.79,175.56,175.67,34667.0,168.2842,168.3225,168.1023,168.2076,34667.0
2019-12-09 15:25:00,175.67,175.68,175.52,175.56,50250.0,168.2076,168.2172,168.064,168.1023,50250.0
2019-12-09 15:30:00,175.54,175.57,175.43,175.43,14605.0,168.0832,168.1119,167.9778,167.9778,14605.0
2019-12-09 15:35:00,175.43,175.45,175.15,175.27,40771.0,167.9778,167.997,167.7097,167.8246,40771.0
2019-12-09 15:40:00,175.27,175.3,175.04,175.09,69037.0,167.8246,167.8534,167.6044,167.6523,69037.0
2019-12-09 15:45:00,175.09,175.18,175.05,175.15,65733.0,167.6523,167.7384,167.614,167.7097,65733.0
2019-12-09 15:50:00,175.19,175.27,174.99,175.06,86340.0,167.748,167.8246,167.5565,167.6235,86340.0
2019-12-09 15:55:00,175.05,175.19,174.88,175.18,95464.0,167.614,167.748,167.4512,167.7384,95464.0
2019-12-10 09:30:00,174.29,175.54,174.2,175.46,27196.0,166.8863,168.0832,166.8001,168.0066,27196.0
2019-12-10 09:35:00,175.4,175.4,175.04,175.35,10545.0,167.9491,167.9491,167.6044,167.9012,10545.0
2019-12-10 09:40:00,175.26,175.62,175.17,175.55,41768.0,167.8151,168.1598,167.7289,168.0927,41768.0
2019-12-10 09:45:00,175.56,175.61,175.36,175.55,6441.0,168.1023,168.1502,167.9108,168.0927,6441.0
2019-12-10 09:50:00,175.54,175.86,175.18,175.28,47912.0,168.0832,168.3896,167.7384,167.8342,47912.0
2019-12-10 09:55:00,175.21,175.48,175.17,175.46,10562.0,167.7672,168.0257,167.7289,168.0066,10562.0
2019-12-10 10:00:00,175.42,175.57,175.03,175.19,37778.0,167.9683,168.1119,167.5948,167.748,37778.0
2019-12-10 10:05:00,175.18,175.18,174.77,174.9,38666.0,167.7384,167.7384,167.3459,167.4703,38666.0
2019-12-10 10:10:00,174.9,174.95,174.34,174.39,130831.0,167.4703,167.5182,166.9341,166.982,130831.0
2019-12-10 10:15:00,174.42,174.55,174.24,174.34,115907.0,167.0107,167.1352,166.8384,166.9341,115907.0
2019-12-10 10:20:00,174.37,174.38,174.15,174.24,97710.0,166.9629,166.9724,166.7522,166.8384,97710.0
2019-12-10 10:25:00,174.26,174.32,174.05,174.05,107111.0,166.8575,166.915,166.6565,166.6565,107111.0
2019-12-10 10:30:00,174.09,174.25,174.01,174.02,95792.0,166.6948,166.848,166.6182,166.6277,95792.0
2019-12-10 10:35:00,174.03,174.08,173.96,174.02,55152.0,166.6373,166.6852,166.5703,166.6277,55152.0
2019-12-10 10:40:00,174.0,174.01,173.74,173.78,20681.0,166.6086,166.6182,166.3596,166.3979,20681.0
2019-12-10 10:45:00,173.79,173.99,173.79,173.86,13322.0,166.4075,166.599,166.4075,166.4745,13322.0
2019-12-10 10:50:00,173.82,173.94,173.75,173.86,16291.0,166.4362,166.5511,166.3692,166.4745,16291.0
2019-12-10 10:55:00,173.85,174.42,173.83,174.31,26239.0,166.4649,167.0107,166.4458,166.9054,26239.0
2019-12-10 11:00:00,174.47,174.63,174.09,174.25,30569.0,167.0586,167.2118,166.6948,166.848,30569.0
2019-12-10 11:05:00,174.24,174.73,174.24,174.36,34367.0,166.8384,167.3076,166.8384,166.9533,34367.0
2019-12-10 11:10:00,174.36,174.4,174.22,174.35,21723.0,166.9533,166.9916,166.8192,166.9437,21723.0
2019-12-10 11:15:00,174.37,174.46,174.24,174.27,24231.0,166.9629,167.049,166.8384,166.8671,24231.0
2019-12-10 11:20:00,174.3,174.36,174.25,174.33,40568.0,166.8958,166.9533,166.848,166.9246,40568.0
2019-12-10 11:25:00,174.34,174.61,174.28,174.33,100541.0,166.9341,167.1927,166.8767,166.9246,100541.0
2019-12-10 11:30:00,174.31,174.65,174.3,174.5,69064.0,166.9054,167.231,166.8958,167.0873,69064.0
2019-12-10 11:35:00,174.5,174.54,174.34,174.44,8701.0,167.0873,167.1256,166.9341,167.0299,8701.0
2019-12-10 11:40:00,174.4,174.49,174.39,174.44,13287.0,166.9916,167.0778,166.982,167.0299,13287.0
2019-12-10 11:45:00,174.43,174.55,174.39,174.5,16958.0,167.0203,167.1352,166.982,167.0873,16958.0
2019-12-10 11:50:00,174.53,175.04,174.5,174.87,27632.0,167.1161,167.6044,167.0873,167.4416,27632.0
2019-12-10 11:55:00,174.87,174.87,174.48,174.64,53456.0,167.4416,167.4416,167.0682,167.2214,53456.0
2019-12-10 12:00:00,174.67,174.8,174.58,174.68,12910.0,167.2501,167.3746,167.1639,167.2597,12910.0
2019-12-10 12:05:00,174.79,174.83,174.68,174.74,8791.0,167.365,167.4033,167.2597,167.3171,8791.0
2019-12-10 12:10:00,174.67,174.77,174.67,174.72,3648.0,167.2501,167.3459,167.2501,167.298,3648.0
2019-12-10 12:15:00,174.71,174.85,174.68,174.72,15467.0,167.2884,167.4225,167.2597,167.298,15467.0
2019-12-10 12:20:00,174.72,174.81,174.57,174.58,12933.0,167.298,167.3842,167.1544,167.1639,12933.0
2019-12-10 12:25:00,174.54,174.69,174.48,174.69,3035.0,167.1256,167.2693,167.0682,167.2693,3035.0
2019-12-10 12:30:00,174.73,174.82,174.6,174.7,10052.0,167.3076,167.3937,167.1831,167.2788,10052.0
2019-12-10 12:35:00,174.63,174.69,174.52,174.57,31642.0,167.2118,167.2693,167.1065,167.1544,31642.0
2019-12-10 12:40:00,174.54,174.58,174.47,174.47,4186.0,167.1256,167.1639,167.0586,167.0586,4186.0
2019-12-10 12:45:00,174.46,174.55,174.46,174.47,2728.0,167.049,167.1352,167.049,167.0586,2728.0
2019-12-10 12:50:00,174.46,174.58,174.41,174.58,5277.0,167.049,167.1639,167.0012,167.1639,5277.0
2019-12-10 12:55:00,174.55,174.69,174.51,174.69,12426.0,167.1352,167.2693,167.0969,167.2693,12426.0
2019-12-10 13:00:00,174.68,174.71,174.52,174.53,73598.0,167.2597,167.2884,167.1065,167.1161,73598.0
2019-12-10 13:05:00,174.53,174.6,174.51,174.52,4793.0,167.1161,167.1831,167.0969,167.1065,4793.0
2019-12-10 13:10:00,174.55,174.6,174.42,174.53,3524.0,167.1352,167.1831,167.0107,167.1161,3524.0
2019-12-10 13:15:00,174.55,174.59,174.53,174.55,2156.0,167.1352,167.1735,167.1161,167.1352,2156.0
2019-12-10 13:20:00,174.55,174.59,174.5,174.55,2978.0,167.1352,167.1735,167.0873,167.1352,2978.0
2019-12-10 13:25:00,174.59,174.61,174.51,174.55,4508.0,167.1735,167.1927,167.0969,167.1352,4508.0
2019-12-10 13:30:00,174.57,174.59,174.54,174.59,5794.0,167.1544,167.1735,167.1256,167.1735,5794.0
2019-12-10 13:35:00,174.59,174.66,174.56,174.59,24280.0,167.1735,167.2405,167.1448,167.1735,24280.0
2019-12-10 13:40:00,174.6,174.66,174.58,174.59,29979.0,167.1831,167.2405,167.1639,167.1735,29979.0
2019-12-10 13:45:00,174.59,174.65,174.55,174.55,10669.0,167.1735,167.231,167.1352,167.1352,10669.0
2019-12-10 13:50:00,174.59,174.62,174.54,174.54,6184.0,167.1735,167.2022,167.1256,167.1256,6184.0
2019-12-10 13:55:00,174.54,174.61,174.5,174.59,3731.0,167.1256,167.1927,167.0873,167.1735,3731.0
2019-12-10 14:00:00,174.61,174.66,174.52,174.52,21124.0,167.1927,167.2405,167.1065,167.1065,21124.0
2019-12-10 14:05:00,174.54,174.67,174.54,174.59,20323.0,167.1256,167.2501,167.1256,167.1735,20323.0
2019-12-10 14:10:00,174.59,174.65,174.55,174.55,26060.0,167.1735,167.231,167.1352,167.1352,26060.0
2019-12-10 14:15:00,174.57,174.58,174.48,174.54,3265.0,167.1544,167.1639,167.0682,167.1256,3265.0
2019-12-10 14:20:00,174.55,174.57,174.48,174.52,4501.0,167.1352,167.1544,167.0682,167.1065,4501.0
2019-12-10 14:25:00,174.52,174.59,174.52,174.55,4062.0,167.1065,167.1735,167.1065,167.1352,4062.0
2019-12-10 14:30:00,174.58,174.6,174.51,174.54,7379.0,167.1639,167.1831,167.0969,167.1256,7379.0
2019-12-10 14:35:00,174.51,174.51,174.41,174.41,4462.0,167.0969,167.0969,167.0012,167.0012,4462.0
2019-12-10 14:40:00,174.47,174.5,174.43,174.5,2532.0,167.0586,167.0873,167.0203,167.0873,2532.0
2019-12-10 14:45:00,174.5,174.54,174.43,174.51,5438.0,167.0873,167.1256,167.0203,167.0969,5438.0
2019-12-10 14:50:00,174.53,174.6,174.51,174.53,6747.0,167.1161,167.1831,167.0969,167.1161,6747.0
2019-12-10 14:55:00,174.56,174.63,174.52,174.56,11028.0,167.1448,167.2118,167.1065,167.1448,11028.0
2019-12-10 15:00:00,174.54,174.6,174.5,174.51,6396.0,167.1256,167.1831,167.0873,167.0969,6396.0
2019-12-10 15:05:00,174.5,174.55,174.48,174.48,3505.0,167.0873,167.1352,167.0682,167.0682,3505.0
2019-12-10 15:10:00,174.5,174.59,174.49,174.51,9064.0,167.0873,167.1735,167.0778,167.0969,9064.0
2019-12-10 15:15:00,174.52,174.53,174.42,174.47,5688.0,167.1065,167.1161,167.0107,167.0586,5688.0
2019-12-10 15:20:00,174.47,174.48,174.36,174.37,8192.0,167.0586,167.0682,166.9533,166.9629,8192.0
2019-12-10 15:25:00,174.37,174.38,174.17,174.19,8203.0,166.9629,166.9724,166.7714,166.7905,8203.0
2019-12-10 15:30:00,174.17,174.19,173.55,173.55,16168.0,166.7714,166.7905,166.1777,166.1777,16168.0
2019-12-10 15:35:00,173.53,173.84,173.53,173.71,11612.0,166.1585,166.4554,166.1585,166.3309,11612.0
2019-12-10 15:40:00,173.72,173.93,173.72,173.83,15042.0,166.3405,166.5415,166.3405,166.4458,15042.0
2019-12-10 15:45:00,173.83,173.93,173.7,173.93,28610.0,166.4458,166.5415,166.3213,166.5415,28610.0
2019-12-10 15:50:00,173.91,173.99,173.84,173.89,36501.0,166.5224,166.599,166.4554,166.5032,36501.0
2019-12-10 15:55:00,173.88,174.04,173.72,173.99,80302.0,166.4937,166.6469,166.3405,166.599,80302.0
2019-12-11 09:30:00,173.91,173.91,172.52,173.34,28929.0,166.5224,166.5224,165.1914,165.9766,28929.0
2019-12-11 09:35:00,173.4,173.44,173.14,173.26,15383.0,166.0341,166.0724,165.7851,165.9,15383.0
2019-12-11 09:40:00,173.21,173.21,172.53,172.53,5583.0,165.8521,165.8521,165.201,165.201,5583.0
2019-12-11 09:45:00,172.58,172.79,172.2,172.25,13418.0,165.2489,165.45,164.885,164.9329,13418.0
2019-12-11 09:50:00,172.21,173.1,172.21,173.1,10222.0,164.8946,165.7468,164.8946,165.7468,10222.0
2019-12-11 09:55:00,173.12,173.28,172.91,173.18,9783.0,165.766,165.9192,165.5649,165.8234,9783.0
2019-12-11 10:00:00,173.11,173.45,173.05,173.1,11853.0,165.7564,166.0819,165.6989,165.7468,11853.0
2019-12-11 10:05:00,173.14,173.29,173.03,173.23,7678.0,165.7851,165.9287,165.6798,165.8713,7678.0
2019-12-11 10:10:00,173.24,173.45,173.18,173.27,7350.0,165.8809,166.0819,165.8234,165.9096,7350.0
2019-12-11 10:15:00,173.29,173.32,173.07,173.19,12304.0,165.9287,165.9575,165.7181,165.833,12304.0
2019-12-11 10:20:00,173.15,173.22,173.04,173.09,4020.0,165.7947,165.8617,165.6894,165.7372,4020.0
2019-12-11 10:25:00,173.14,173.22,172.85,172.89,4340.0,165.7851,165.8617,165.5074,165.5457,4340.0
2019-12-11 10:30:00,172.93,173.14,172.81,173.14,19210.0,165.584,165.7851,165.4691,165.7851,19210.0
2019-12-11 10:35:00,173.14,173.27,173.05,173.1,9872.0,165.7851,165.9096,165.6989,165.7468,9872.0
2019-12-11 10:40:00,173.1,173.44,173.05,173.38,5526.0,165.7468,166.0724,165.6989,166.0149,5526.0
2019-12-11 10:45:00,173.39,173.49,173.28,173.48,7477.0,166.0245,166.1202,165.9192,166.1107,7477.0
2019-12-11 10:50:00,173.43,173.43,173.09,173.12,5286.0,166.0628,166.0628,165.7372,165.766,5286.0
2019-12-11 10:55:00,173.18,173.19,173.02,173.09,21540.0,165.8234,165.833,165.6702,165.7372,21540.0
2019-12-11 11:00:00,173.11,173.14,172.95,173.04,13040.0,165.7564,165.7851,165.6032,165.6894,13040.0
2019-12-11 11:05:00,173.04,173.2,172.99,173.07,9149.0,165.6894,165.8426,165.6415,165.7181,9149.0
2019-12-11 11:10:00,173.08,173.18,173.04,173.13,7150.0,165.7277,165.8234,165.6894,165.7755,7150.0
2019-12-11 11:15:00,173.13,173.2,172.94,173.05,33513.0,165.7755,165.8426,165.5936,165.6989,33513.0
2019-12-11 11:20:00,173.08,173.11,172.83,172.97,14124.0,165.7277,165.7564,165.4883,165.6223,14124.0
2019-12-11 11:25:00,172.99,173.02,172.81,172.85,3600.0,165.6415,165.6702,165.4691,165.5074,3600.0
2019-12-11 11:30:00,172.87,173.02,172.87,172.89,4020.0,165.5266,165.6702,165.5266,165.5457,4020.0
2019-12-11 11:35:00,172.91,172.99,172.78,172.91,6621.0,165.5649,165.6415,165.4404,165.5649,6621.0
2019-12-11 11:40:00,172.91,173.04,172.88,173.03,2829.0,165.5649,165.6894,165.5362,165.6798,2829.0
2019-12-11 11:45:00,173.02,173.03,172.94,172.98,2705.0,165.6702,165.6798,165.5936,165.6319,2705.0
2019-12-11 11:50:00,173.0,173.05,172.86,172.96,3312.0,165.6511,165.6989,165.517,165.6128,3312.0
2019-12-11 11:55:00,172.94,172.94,172.58,172.65,4925.0,165.5936,165.5936,165.2489,165.3159,4925.0
2019-12-11 12:00:00,172.58,172.79,172.56,172.76,2630.0,165.2489,165.45,165.2297,165.4212,2630.0
2019-12-11 12:05:00,172.74,172.78,172.67,172.75,4073.0,165.4021,165.4404,165.3351,165.4117,4073.0
2019-12-11 12:10:00,172.74,172.8,172.63,172.8,6840.0,165.4021,165.4596,165.2968,165.4596,6840.0
2019-12-11 12:15:00,172.78,173.07,172.78,173.02,6306.0,165.4404,165.7181,165.4404,165.6702,6306.0
2019-12-11 12:20:00,173.0,173.09,172.89,172.93,7473.0,165.6511,165.7372,165.5457,165.584,7473.0
2019-12-11 12:25:00,172.95,172.97,172.88,172.93,1867.0,165.6032,165.6223,165.5362,165.584,1867.0
2019-12-11 12:30:00,172.91,172.98,172.84,172.98,5259.0,165.5649,165.6319,165.4979,165.6319,5259.0
2019-12-11 12:35:00,172.95,173.04,172.9,173.02,2639.0,165.6032,165.6894,165.5553,165.6702,2639.0
2019-12-11 12:40:00,173.02,173.07,172.89,172.96,6405.0,165.6702,165.7181,165.5457,165.6128,6405.0
2019-12-11 12:45:00,172.99,173.04,172.96,173.0,2785.0,165.6415,165.6894,165.6128,165.6511,2785.0
2019-12-11 12:50:00,172.97,173.1,172.97,173.03,6640.0,165.6223,165.7468,165.6223,165.6798,6640.0
2019-12-11 12:55:00,173.03,173.17,172.98,173.09,10445.0,165.6798,165.8138,165.6319,165.7372,10445.0
2019-12-11 13:00:00,173.09,173.25,173.05,173.14,16315.0,165.7372,165.8904,165.6989,165.7851,16315.0
2019-12-11 13:05:00,173.17,173.33,173.12,173.29,5806.0,165.8138,165.967,165.766,165.9287,5806.0
2019-12-11 13:10:00,173.23,173.23,173.13,173.13,3320.0,165.8713,165.8713,165.7755,165.7755,3320.0
2019-12-11 13:15:00,173.11,173.28,173.1,173.26,3920.0,165.7564,165.9192,165.7468,165.9,3920.0
2019-12-11 13:20:00,173.24,173.25,173.13,173.21,3042.0,165.8809,165.8904,165.7755,165.8521,3042.0
2019-12-11 13:25:00,173.2,173.44,173.19,173.42,4800.0,165.8426,166.0724,165.833,166.0532,4800.0
2019-12-11 13:30:00,173.43,173.46,173.35,173.4,10047.0,166.0628,166.0915,165.9862,166.0341,10047.0
2019-12-11 13:35:00,173.39,173.42,173.22,173.22,7329.0,166.0245,166.0532,165.8617,165.8617,7329.0
2019-12-11 13:40:00,173.21,173.4,173.21,173.35,3120.0,165.8521,166.0341,165.8521,165.9862,3120.0
2019-12-11 13:45:00,173.37,173.38,173.31,173.34,3500.0,166.0053,166.0149,165.9479,165.9766,3500.0
2019-12-11 13:50:00,173.36,173.53,173.35,173.41,8869.0,165.9958,166.1585,165.9862,166.0436,8869.0
2019-12-11 13:55:00,173.41,173.56,173.38,173.48,13622.0,166.0436,166.1873,166.0149,166.1107,13622.0
2019-12-11 14:00:00,173.53,173.68,173.39,173.54,10239.0,166.1585,166.3022,166.0245,166.1681,10239.0
2019-12-11 14:05:00,173.56,173.61,173.54,173.58,6027.0,166.1873,166.2351,166.1681,166.2064,6027.0
2019-12-11 14:10:00,173.58,173.65,173.52,173.56,10646.0,166.2064,166.2734,166.149,166.1873,10646.0
2019-12-11 14:15:00,173.56,173.97,173.53,173.94,19906.0,166.1873,166.5798,166.1585,166.5511,19906.0
2019-12-11 14:20:00,173.94,174.07,173.84,174.03,12683.0,166.5511,166.6756,166.4554,166.6373,12683.0
2019-12-11 14:25:00,174.01,174.16,173.94,174.16,8811.0,166.6182,166.7618,166.5511,166.7618,8811.0
2019-12-11 14:30:00,174.18,174.22,174.08,174.12,18062.0,166.7809,166.8192,166.6852,166.7235,18062.0
2019-12-11 14:35:00,174.1,174.19,173.99,174.15,13942.0,166.7043,166.7905,166.599,166.7522,13942.0
2019-12-11 14:40:00,174.15,174.26,174.05,174.15,11832.0,166.7522,166.8575,166.6565,166.7522,11832.0
2019-12-11 14:45:00,174.15,174.22,174.07,174.15,12066.0,166.7522,166.8192,166.6756,166.7522,12066.0
2019-12-11 14:50:00,174.15,174.4,174.14,174.36,10019.0,166.7522,166.9916,166.7426,166.9533,10019.0
2019-12-11 14:55:00,174.36,174.42,174.32,174.39,7975.0,166.9533,167.0107,166.915,166.982,7975.0
2019-12-11 15:00:00,174.39,174.52,174.34,174.49,22572.0,166.982,167.1065,166.9341,167.0778,22572.0
2019-12-11 15:05:00,174.52,174.66,174.5,174.6,13631.0,167.1065,167.2405,167.0873,167.1831,13631.0
2019-12-11 15:10:00,174.59,174.63,174.32,174.34,20195.0,167.1735,167.2118,166.915,166.9341,20195.0
2019-12-11 15:15:00,174.31,174.33,174.17,174.27,9451.0,166.9054,166.9246,166.7714,166.8671,9451.0
2019-12-11 15:20:00,174.2,174.53,174.16,174.51,8576.0,166.8001,167.1161,166.7618,167.0969,8576.0
2019-12-11 15:25:00,174.51,174.64,174.5,174.58,11017.0,167.0969,167.2214,167.0873,167.1639,11017.0
2019-12-11 15:30:00,174.61,174.8,174.59,174.8,22134.0,167.1927,167.3746,167.1735,167.3746,22134.0
2019-12-11 15:35:00,174.78,175.0,174.33,174.77,57431.0,167.3554,167.5661,166.9246,167.3459,57431.0
2019-12-11 15:40:00,174.77,174.98,174.75,174.93,28433.0,167.3459,167.5469,167.3267,167.4991,28433.0
2019-12-11 15:45:00,174.92,174.92,174.74,174.81,28838.0,167.4895,167.4895,167.3171,167.3842,28838.0
2019-12-11 15:50:00,174.86,175.04,174.79,174.91,32711.0,167.432,167.6044,167.365,167.4799,32711.0
2019-12-11 15:55:00,174.9,175.12,174.8,174.94,76705.0,167.4703,167.681,167.3746,167.5086,76705.0
2019-12-12 09:30:00,174.76,174.82,173.35,173.39,14433.0,167.5227,167.5802,166.1711,166.2094,14433.0
2019-12-12 09:35:00,173.46,174.6,172.99,174.47,21053.0,166.2765,167.3693,165.826,167.2447,21053.0
2019-12-12 09:40:00,174.45,174.84,174.36,174.84,9817.0,167.2255,167.5994,167.1392,167.5994,9817.0
2019-12-12 09:45:00,174.95,175.08,174.82,174.95,13169.0,167.7048,167.8294,167.5802,167.7048,13169.0
2019-12-12 09:50:00,175.06,175.22,174.68,174.78,13787.0,167.8103,167.9636,167.446,167.5418,13787.0
2019-12-12 09:55:00,174.72,175.2,174.63,175.1,18664.0,167.4843,167.9445,167.3981,167.8486,18664.0
2019-12-12 10:00:00,175.14,175.34,174.84,175.23,23474.0,167.8869,168.0787,167.5994,167.9732,23474.0
2019-12-12 10:05:00,175.18,175.44,174.86,174.97,12499.0,167.9253,168.1745,167.6185,167.724,12499.0
2019-12-12 10:10:00,174.98,175.38,174.83,175.11,19642.0,167.7336,168.117,167.5898,167.8582,19642.0
2019-12-12 10:15:00,175.16,175.16,174.72,174.8,11016.0,167.9061,167.9061,167.4843,167.561,11016.0
2019-12-12 10:20:00,174.85,175.61,174.85,175.61,50945.0,167.6089,168.3375,167.6089,168.3375,50945.0
2019-12-12 10:25:00,175.55,175.55,175.18,175.51,14116.0,168.28,168.28,167.9253,168.2416,14116.0
2019-12-12 10:30:00,175.49,175.5,175.19,175.41,11619.0,168.2224,168.232,167.9349,168.1458,11619.0
2019-12-12 10:35:00,175.46,175.63,175.4,175.4,19051.0,168.1937,168.3566,168.1362,168.1362,19051.0
2019-12-12 10:40:00,175.38,175.44,174.99,174.99,20680.0,168.117,168.1745,167.7432,167.7432,20680.0
2019-12-12 10:45:00,175.03,175.27,174.84,174.84,10186.0,167.7815,168.0116,167.5994,167.5994,10186.0
2019-12-12 10:50:00,174.81,175.36,174.78,175.36,11718.0,167.5706,168.0978,167.5418,168.0978,11718.0
2019-12-12 10:55:00,175.41,175.6,175.37,175.5,7691.0,168.1458,168.3279,168.1074,168.232,7691.0
2019-12-12 11:00:00,175.37,175.39,175.2,175.2,8377.0,168.1074,168.1266,167.9445,167.9445,8377.0
2019-12-12 11:05:00,175.25,175.36,175.16,175.2,12713.0,167.9924,168.0978,167.9061,167.9445,12713.0
2019-12-12 11:10:00,175.19,175.25,174.83,174.94,6011.0,167.9349,167.9924,167.5898,167.6952,6011.0
2019-12-12 11:15:00,174.88,174.89,174.53,174.7,10821.0,167.6377,167.6473,167.3022,167.4652,10821.0
2019-12-12 11:20:00,174.66,174.66,174.32,174.42,17145.0,167.4268,167.4268,167.1009,167.1968,17145.0
2019-12-12 11:25:00,174.42,174.42,173.97,174.04,11952.0,167.1968,167.1968,166.7654,166.8325,11952.0
2019-12-12 11:30:00,174.04,174.21,174.03,174.04,9347.0,166.8325,166.9955,166.8229,166.8325,9347.0
2019-12-12 11:35:00,174.05,174.32,174.03,174.22,12447.0,166.8421,167.1009,166.8229,167.005,12447.0
2019-12-12 11:40:00,174.17,174.18,174.06,174.1,8308.0,166.9571,166.9667,166.8517,166.89,8308.0
2019-12-12 11:45:00,174.09,174.33,174.03,174.24,6910.0,166.8804,167.1105,166.8229,167.0242,6910.0
2019-12-12 11:50:00,174.22,174.27,174.02,174.02,8616.0,167.005,167.053,166.8133,166.8133,8616.0
2019-12-12 11:55:00,173.89,173.98,173.64,173.85,13578.0,166.6887,166.775,166.4491,166.6504,13578.0
2019-12-12 12:00:00,173.83,173.84,173.69,173.71,14611.0,166.6312,166.6408,166.497,166.5162,14611.0
2019-12-12 12:05:00,173.72,174.0,173.7,174.0,11160.0,166.5257,166.7942,166.5066,166.7942,11160.0
2019-12-12 12:10:00,173.97,174.0,173.84,173.86,6773.0,166.7654,166.7942,166.6408,166.6599,6773.0
2019-12-12 12:15:00,173.9,173.94,173.77,173.78,7018.0,166.6983,166.7366,166.5737,166.5833,7018.0
2019-12-12 12:20:00,173.79,173.83,173.57,173.59,11049.0,166.5928,166.6312,166.382,166.4011,11049.0
2019-12-12 12:25:00,173.59,173.7,173.56,173.69,9231.0,166.4011,166.5066,166.3724,166.497,9231.0
2019-12-12 12:30:00,173.76,174.32,173.76,174.15,8625.0,166.5641,167.1009,166.5641,166.9379,8625.0
2019-12-12 12:35:00,174.17,174.24,174.12,174.22,7689.0,166.9571,167.0242,166.9092,167.005,7689.0
2019-12-12 12:40:00,174.24,174.29,174.21,174.22,6177.0,167.0242,167.0721,166.9955,167.005,6177.0
2019-12-12 12:45:00,174.21,174.52,174.17,174.52,10214.0,166.9955,167.2926,166.9571,167.2926,10214.0
2019-12-12 12:50:00,174.48,174.49,174.31,174.35,4618.0,167.2543,167.2639,167.0913,167.1297,4618.0
2019-12-12 12:55:00,174.36,174.37,174.17,174.17,8052.0,167.1392,167.1488,166.9571,166.9571,8052.0
2019-12-12 13:00:00,174.18,174.32,174.12,174.28,10328.0,166.9667,167.1009,166.9092,167.0626,10328.0
2019-12-12 13:05:00,174.28,174.4,174.28,174.29,7110.0,167.0626,167.1776,167.0626,167.0721,7110.0
2019-12-12 13:10:00,174.33,174.37,174.29,174.34,8323.0,167.1105,167.1488,167.0721,167.1201,8323.0
2019-12-12 13:15:00,174.34,174.5,174.33,174.46,7532.0,167.1201,167.2734,167.1105,167.2351,7532.0
2019-12-12 13:20:00,174.44,174.46,174.36,174.36,7659.0,167.2159,167.2351,167.1392,167.1392,7659.0
2019-12-12 13:25:00,174.38,174.42,174.29,174.35,5989.0,167.1584,167.1968,167.0721,167.1297,5989.0
2019-12-12 13:30:00,174.33,174.36,174.19,174.21,8824.0,167.1105,167.1392,166.9763,166.9955,8824.0
2019-12-12 13:35:00,174.23,174.23,174.05,174.07,9377.0,167.0146,167.0146,166.8421,166.8613,9377.0
2019-12-12 13:40:00,174.06,174.2,174.05,174.18,11248.0,166.8517,166.9859,166.8421,166.9667,11248.0
2019-12-12 13:45:00,174.18,174.24,174.16,174.2,17225.0,166.9667,167.0242,166.9475,166.9859,17225.0
2019-12-12 13:50:00,174.21,174.61,174.21,174.59,10975.0,166.9955,167.3789,166.9955,167.3597,10975.0
2019-12-12 13:55:00,174.56,174.64,174.49,174.59,14993.0,167.331,167.4076,167.2639,167.3597,14993.0
2019-12-12 14:00:00,174.59,174.64,174.52,174.57,8022.0,167.3597,167.4076,167.2926,167.3405,8022.0
2019-12-12 14:05:00,174.57,174.71,174.56,174.69,10015.0,167.3405,167.4747,167.331,167.4556,10015.0
2019-12-12 14:10:00,174.69,174.78,174.43,174.58,13205.0,167.4556,167.5418,167.2063,167.3501,13205.0
2019-12-12 14:15:00,174.57,174.71,174.57,174.59,7956.0,167.3405,167.4747,167.3405,167.3597,7956.0
2019-12-12 14:20:00,174.57,174.57,174.37,174.38,9503.0,167.3405,167.3405,167.1488,167.1584,9503.0
2019-12-12 14:25:00,174.39,174.44,174.22,174.3,13093.0,167.168,167.2159,167.005,167.0817,13093.0
2019-12-12 14:30:00,174.26,174.88,174.2,174.77,15805.0,167.0434,167.6377,166.9859,167.5323,15805.0
2019-12-12 14:35:00,174.77,174.85,174.5,174.81,14267.0,167.5323,167.6089,167.2734,167.5706,14267.0
2019-12-12 14:40:00,174.84,174.85,174.63,174.64,10221.0,167.5994,167.6089,167.3981,167.4076,10221.0
2019-12-12 14:45:00,174.64,174.69,174.46,174.53,9620.0,167.4076,167.4556,167.2351,167.3022,9620.0
2019-12-12 14:50:00,174.54,174.65,174.3,174.65,13099.0,167.3118,167.4172,167.0817,167.4172,13099.0
2019-12-12 14:55:00,174.7,174.92,174.67,174.85,9375.0,167.4652,167.6761,167.4364,167.6089,9375.0
2019-12-12 15:00:00,174.88,174.89,174.7,174.71,18512.0,167.6377,167.6473,167.4652,167.4747,18512.0
2019-12-12 15:05:00,174.73,174.79,174.64,174.64,18156.0,167.4939,167.5514,167.4076,167.4076,18156.0
2019-12-12 15:10:00,174.65,174.67,174.53,174.57,9400.0,167.4172,167.4364,167.3022,167.3405,9400.0
2019-12-12 15:15:00,174.55,174.56,174.47,174.48,12520.0,167.3214,167.331,167.2447,167.2543,12520.0
2019-12-12 15:20:00,174.49,174.62,174.46,174.53,16884.0,167.2639,167.3885,167.2351,167.3022,16884.0
2019-12-12 15:25:00,174.53,174.8,174.53,174.75,18200.0,167.3022,167.561,167.3022,167.5131,18200.0
2019-12-12 15:30:00,174.77,174.8,174.57,174.8,24774.0,167.5323,167.561,167.3405,167.561,24774.0
2019-12-12 15:35:00,174.81,174.97,174.72,174.78,25028.0,167.5706,167.724,167.4843,167.5418,25028.0
2019-12-12 15:40:00,174.79,175.03,174.7,174.98,21072.0,167.5514,167.7815,167.4652,167.7336,21072.0
2019-12-12 15:45:00,175.0,175.21,174.88,175.12,27165.0,167.7527,167.954,167.6377,167.8678,27165.0
2019-12-12 15:50:00,175.15,175.34,175.13,175.27,41682.0,167.8965,168.0787,167.8774,168.0116,41682.0
2019-12-12 15:55:00,175.28,175.28,174.82,175.07,113548.0,168.0211,168.0211,167.5802,167.8198,113548.0
2019-12-13 09:30:00,175.37,175.9,174.99,175.21,32421.0,168.1074,168.6155,167.7432,167.954,32421.0
2019-12-13 09:35:00,175.33,176.08,175.33,176.08,26193.0,168.0691,168.788,168.0691,168.788,26193.0
2019-12-13 09:40:00,176.05,177.59,176.01,177.58,24835.0,168.7593,170.2355,168.7209,170.2259,24835.0
2019-12-13 09:45:00,177.53,178.04,177.13,177.13,18706.0,170.178,170.6668,169.7945,169.7945,18706.0
2019-12-13 09:50:00,177.3,177.98,177.14,177.91,33608.0,169.9575,170.6093,169.8041,170.5422,33608.0
2019-12-13 09:55:00,177.89,178.48,177.68,177.95,41966.0,170.5231,171.0886,170.3218,170.5806,41966.0
2019-12-13 10:00:00,177.84,178.42,177.73,178.36,22249.0,170.4751,171.0311,170.3697,170.9736,22249.0
2019-12-13 10:05:00,178.24,178.39,177.82,178.28,19761.0,170.8586,171.0023,170.456,170.8969,19761.0
2019-12-13 10:10:00,178.33,178.69,178.19,178.33,34944.0,170.9448,171.2899,170.8106,170.9448,34944.0
2019-12-13 10:15:00,178.25,178.3,177.57,177.67,26358.0,170.8681,170.9161,170.2163,170.3122,26358.0
2019-12-13 10:20:00,177.68,177.92,177.62,177.83,63559.0,170.3218,170.5518,170.2642,170.4655,63559.0
2019-12-13 10:25:00,177.8,178.43,177.75,178.24,26284.0,170.4368,171.0407,170.3889,170.8586,26284.0
2019-12-13 10:30:00,178.3,178.3,177.57,177.8,22867.0,170.9161,170.9161,170.2163,170.4368,22867.0
2019-12-13 10:35:00,177.79,177.87,177.42,177.87,10577.0,170.4272,170.5039,170.0725,170.5039,10577.0
2019-12-13 10:40:00,177.81,178.35,177.7,178.34,16383.0,170.4464,170.964,170.3409,170.9544,16383.0
2019-12-13 10:45:00,178.34,178.59,178.28,178.46,9395.0,170.9544,171.1941,170.8969,171.0694,9395.0
2019-12-13 10:50:00,178.44,178.54,178.17,178.18,9960.0,171.0503,171.1461,170.7915,170.801,9960.0
2019-12-13 10:55:00,178.13,178.16,177.61,177.71,20454.0,170.7531,170.7819,170.2546,170.3505,20454.0
2019-12-13 11:00:00,177.67,178.15,177.54,178.15,11653.0,170.3122,170.7723,170.1875,170.7723,11653.0
2019-12-13 11:05:00,178.22,178.34,178.19,178.3,5995.0,170.8394,170.9544,170.8106,170.9161,5995.0
2019-12-13 11:10:00,178.29,178.47,178.11,178.33,6600.0,170.9065,171.079,170.7339,170.9448,6600.0
2019-12-13 11:15:00,178.33,178.33,177.7,177.7,8048.0,170.9448,170.9448,170.3409,170.3409,8048.0
2019-12-13 11:20:00,177.67,177.71,177.36,177.49,9559.0,170.3122,170.3505,170.015,170.1396,9559.0
2019-12-13 11:25:00,177.56,177.72,177.33,177.39,10704.0,170.2067,170.3601,169.9862,170.0438,10704.0
2019-12-13 11:30:00,177.41,177.82,177.36,177.81,7580.0,170.0629,170.456,170.015,170.4464,7580.0
2019-12-13 11:35:00,177.96,178.17,177.91,178.09,7172.0,170.5902,170.7915,170.5422,170.7148,7172.0
2019-12-13 11:40:00,178.11,178.41,178.1,178.36,9290.0,170.7339,171.0215,170.7244,170.9736,9290.0
2019-12-13 11:45:00,178.36,178.63,178.33,178.33,10004.0,170.9736,171.2324,170.9448,170.9448,10004.0
2019-12-13 11:50:00,178.34,178.51,178.24,178.28,10751.0,170.9544,171.1174,170.8586,170.8969,10751.0
2019-12-13 11:55:00,178.28,178.42,178.25,178.36,17799.0,170.8969,171.0311,170.8681,170.9736,17799.0
2019-12-13 12:00:00,178.38,178.51,178.33,178.5,5702.0,170.9928,171.1174,170.9448,171.1078,5702.0
2019-12-13 12:05:00,178.51,178.53,178.23,178.25,10276.0,171.1174,171.1365,170.849,170.8681,10276.0
2019-12-13 12:10:00,178.26,178.36,178.16,178.25,7745.0,170.8777,170.9736,170.7819,170.8681,7745.0
2019-12-13 12:15:00,178.22,178.31,178.1,178.31,6877.0,170.8394,170.9257,170.7244,170.9257,6877.0
2019-12-13 12:20:00,178.34,178.4,178.24,178.25,9249.0,170.9544,171.0119,170.8586,170.8681,9249.0
2019-12-13 12:25:00,178.25,178.3,178.19,178.2,9356.0,170.8681,170.9161,170.8106,170.8202,9356.0
2019-12-13 12:30:00,178.2,178.25,178.13,178.25,7200.0,170.8202,170.8681,170.7531,170.8681,7200.0
2019-12-13 12:35:00,178.24,178.27,178.13,178.21,7379.0,170.8586,170.8873,170.7531,170.8298,7379.0
2019-12-13 12:40:00,178.18,178.28,177.95,178.06,6079.0,170.801,170.8969,170.5806,170.686,6079.0
2019-12-13 12:45:00,178.05,178.15,178.05,178.1,4647.0,170.6764,170.7723,170.6764,170.7244,4647.0
2019-12-13 12:50:00,178.06,178.27,178.06,178.22,6401.0,170.686,170.8873,170.686,170.8394,6401.0
2019-12-13 12:55:00,178.17,178.33,178.14,178.31,7627.0,170.7915,170.9448,170.7627,170.9257,7627.0
2019-12-13 13:00:00,178.3,178.51,178.23,178.37,7886.0,170.9161,171.1174,170.849,170.9832,7886.0
2019-12-13 13:05:00,178.37,178.45,178.26,178.28,13281.0,170.9832,171.0599,170.8777,170.8969,13281.0
2019-12-13 13:10:00,178.27,178.28,178.06,178.18,6576.0,170.8873,170.8969,170.686,170.801,6576.0
2019-12-13 13:15:00,178.19,178.2,178.06,178.14,7789.0,170.8106,170.8202,170.686,170.7627,7789.0
2019-12-13 13:20:00,178.17,178.25,178.11,178.15,4724.0,170.7915,170.8681,170.7339,170.7723,4724.0
2019-12-13 13:25:00,178.14,178.23,178.09,178.14,5625.0,170.7627,170.849,170.7148,170.7627,5625.0
2019-12-13 13:30:00,178.13,178.29,178.1,178.23,7790.0,170.7531,170.9065,170.7244,170.849,7790.0
2019-12-13 13:35:00,178.25,178.36,178.24,178.36,2600.0,170.8681,170.9736,170.8586,170.9736,2600.0
2019-12-13 13:40:00,178.38,178.51,178.35,178.51,6500.0,170.9928,171.1174,170.964,171.1174,6500.0
2019-12-13 13:45:00,178.51,178.63,178.51,178.58,7419.0,171.1174,171.2324,171.1174,171.1845,7419.0
2019-12-13 13:50:00,178.58,178.71,178.41,178.43,8875.0,171.1845,171.3091,171.0215,171.0407,8875.0
2019-12-13 13:55:00,178.37,178.59,178.25,178.56,7711.0,170.9832,171.1941,170.8681,171.1653,7711.0
2019-12-13 14:00:00,178.61,178.89,178.56,178.82,8275.0,171.2132,171.4816,171.1653,171.4145,8275.0
2019-12-13 14:05:00,178.79,179.01,178.77,179.0,10151.0,171.3858,171.5967,171.3666,171.5871,10151.0
2019-12-13 14:10:00,179.0,179.09,178.94,179.01,9029.0,171.5871,171.6734,171.5296,171.5967,9029.0
2019-12-13 14:15:00,179.01,179.01,178.87,178.9,15066.0,171.5967,171.5967,171.4625,171.4912,15066.0
2019-12-13 14:20:00,178.94,178.95,178.83,178.84,5202.0,171.5296,171.5392,171.4241,171.4337,5202.0
2019-12-13 14:25:00,178.84,178.96,178.83,178.94,5602.0,171.4337,171.5487,171.4241,171.5296,5602.0
2019-12-13 14:30:00,178.95,178.98,178.81,178.95,8136.0,171.5392,171.5679,171.405,171.5392,8136.0
2019-12-13 14:35:00,178.95,178.95,178.82,178.91,5035.0,171.5392,171.5392,171.4145,171.5008,5035.0
2019-12-13 14:40:00,178.93,178.96,178.86,178.94,6286.0,171.52,171.5487,171.4529,171.5296,6286.0
2019-12-13 14:45:00,178.95,179.05,178.91,179.04,6413.0,171.5392,171.635,171.5008,171.6254,6413.0
2019-12-13 14:50:00,179.03,179.07,178.96,179.03,7191.0,171.6158,171.6542,171.5487,171.6158,7191.0
2019-12-13 14:55:00,179.0,179.09,178.83,178.93,11372.0,171.5871,171.6734,171.4241,171.52,11372.0
2019-12-13 15:00:00,178.96,179.05,178.89,178.91,11836.0,171.5487,171.635,171.4816,171.5008,11836.0
2019-12-13 15:05:00,178.92,178.94,178.82,178.83,6549.0,171.5104,171.5296,171.4145,171.4241,6549.0
2019-12-13 15:10:00,178.8,178.9,178.78,178.86,7642.0,171.3954,171.4912,171.3762,171.4529,7642.0
2019-12-13 15:15:00,178.87,178.94,178.83,178.88,29746.0,171.4625,171.5296,171.4241,171.4721,29746.0
2019-12-13 15:20:00,178.87,178.89,178.74,178.77,11883.0,171.4625,171.4816,171.3379,171.3666,11883.0
2019-12-13 15:25:00,178.75,178.78,178.68,178.72,9319.0,171.3474,171.3762,171.2803,171.3187,9319.0
2019-12-13 15:30:00,178.71,178.71,178.64,178.67,12905.0,171.3091,171.3091,171.242,171.2708,12905.0
2019-12-13 15:35:00,178.67,178.86,178.66,178.85,15762.0,171.2708,171.4529,171.2612,171.4433,15762.0
2019-12-13 15:40:00,178.84,178.97,178.84,178.84,18383.0,171.4337,171.5583,171.4337,171.4337,18383.0
2019-12-13 15:45:00,178.84,178.86,178.79,178.79,25655.0,171.4337,171.4529,171.3858,171.3858,25655.0
2019-12-13 15:50:00,178.81,179.12,178.81,179.03,52438.0,171.405,171.7021,171.405,171.6158,52438.0
2019-12-13 15:55:00,179.03,179.09,178.84,178.93,98182.0,171.6158,171.6734,171.4337,171.52,98182.0
2019-12-16 09:30:00,179.7,180.64,179.57,179.97,27847.0,172.2581,173.1592,172.1335,172.5169,27847.0
2019-12-16 09:35:00,179.97,180.44,179.84,179.96,13090.0,172.5169,172.9675,172.3923,172.5073,13090.0
2019-12-16 09:40:00,179.94,179.96,179.6,179.81,9977.0,172.4882,172.5073,172.1622,172.3635,9977.0
2019-12-16 09:45:00,179.81,180.22,179.77,180.06,14502.0,172.3635,172.7566,172.3252,172.6032,14502.0
2019-12-16 09:50:00,180.01,180.23,179.83,179.83,11989.0,172.5553,172.7661,172.3827,172.3827,11989.0
2019-12-16 09:55:00,180.0,180.0,179.49,179.64,14034.0,172.5457,172.5457,172.0568,172.2006,14034.0
2019-12-16 10:00:00,179.78,179.94,179.6,179.94,28891.0,172.3348,172.4882,172.1622,172.4882,28891.0
2019-12-16 10:05:00,179.94,179.94,179.73,179.94,4498.0,172.4882,172.4882,172.2869,172.4882,4498.0
2019-12-16 10:10:00,179.84,179.85,179.43,179.46,5780.0,172.3923,172.4019,171.9993,172.028,5780.0
2019-12-16 10:15:00,179.46,179.71,179.45,179.46,5734.0,172.028,172.2677,172.0184,172.028,5734.0
2019-12-16 10:20:00,179.43,179.57,179.41,179.42,4574.0,171.9993,172.1335,171.9801,171.9897,4574.0
2019-12-16 10:25:00,179.42,179.65,179.42,179.55,5244.0,171.9897,172.2102,171.9897,172.1143,5244.0
2019-12-16 10:30:00,179.64,179.79,179.58,179.58,3395.0,172.2006,172.3444,172.1431,172.1431,3395.0
2019-12-16 10:35:00,179.58,179.6,179.36,179.41,5947.0,172.1431,172.1622,171.9322,171.9801,5947.0
2019-12-16 10:40:00,179.44,179.59,179.43,179.58,6132.0,172.0089,172.1527,171.9993,172.1431,6132.0
2019-12-16 10:45:00,179.66,179.69,179.32,179.4,6670.0,172.2198,172.2485,171.8938,171.9705,6670.0
2019-12-16 10:50:00,179.47,179.56,179.35,179.4,3223.0,172.0376,172.1239,171.9226,171.9705,3223.0
2019-12-16 10:55:00,179.36,179.37,179.2,179.24,2898.0,171.9322,171.9418,171.7788,171.8171,2898.0
2019-12-16 11:00:00,179.21,179.56,179.18,179.5,4834.0,171.7884,172.1239,171.7596,172.0664,4834.0
2019-12-16 11:05:00,179.43,179.47,179.23,179.27,4176.0,171.9993,172.0376,171.8076,171.8459,4176.0
2019-12-16 11:10:00,179.28,179.35,179.23,179.23,5046.0,171.8555,171.9226,171.8076,171.8076,5046.0
2019-12-16 11:15:00,179.22,179.5,179.22,179.31,5747.0,171.798,172.0664,171.798,171.8842,5747.0
2019-12-16 11:20:00,179.22,179.38,179.12,179.14,9305.0,171.798,171.9513,171.7021,171.7213,9305.0
2019-12-16 11:25:00,179.19,179.39,179.11,179.18,5790.0,171.7692,171.9609,171.6925,171.7596,5790.0
2019-12-16 11:30:00,179.18,179.18,179.05,179.07,8476.0,171.7596,171.7596,171.635,171.6542,8476.0
2019-12-16 11:35:00,179.06,179.14,178.95,178.99,7305.0,171.6446,171.7213,171.5392,171.5775,7305.0
2019-12-16 11:40:00,179.01,179.17,178.96,179.09,6016.0,171.5967,171.75,171.5487,171.6734,6016.0
2019-12-16 11:45:00,179.13,179.3,179.11,179.25,2417.0,171.7117,171.8747,171.6925,171.8267,2417.0
2019-12-16 11:50:00,179.2,179.28,179.09,179.09,6818.0,171.7788,171.8555,171.6734,171.6734,6818.0
2019-12-16 11:55:00,179.09,179.32,179.09,179.28,8730.0,171.6734,171.8938,171.6734,171.8555,8730.0
2019-12-16 12:00:00,179.3,179.53,179.22,179.53,13190.0,171.8747,172.0951,171.798,172.0951,13190.0
2019-12-16 12:05:00,179.53,179.53,179.4,179.4,2926.0,172.0951,172.0951,171.9705,171.9705,2926.0
2019-12-16 12:10:00,179.34,179.34,179.05,179.05,3965.0,171.913,171.913,171.635,171.635,3965.0
2019-12-16 12:15:00,179.06,179.21,179.05,179.17,3398.0,171.6446,171.7884,171.635,171.75,3398.0
2019-12-16 12:20:00,179.19,179.38,179.19,179.38,3221.0,171.7692,171.9513,171.7692,171.9513,3221.0
2019-12-16 12:25:00,179.4,179.45,179.27,179.28,3520.0,171.9705,172.0184,171.8459,171.8555,3520.0
2019-12-16 12:30:00,179.31,179.33,179.14,179.22,6075.0,171.8842,171.9034,171.7213,171.798,6075.0
2019-12-16 12:35:00,179.25,179.41,179.25,179.33,3346.0,171.8267,171.9801,171.8267,171.9034,3346.0
2019-12-16 12:40:00,179.27,179.46,179.26,179.46,2304.0,171.8459,172.028,171.8363,172.028,2304.0
2019-12-16 12:45:00,179.45,179.48,179.35,179.47,5953.0,172.0184,172.0472,171.9226,172.0376,5953.0
2019-12-16 12:50:00,179.43,179.44,179.32,179.32,4796.0,171.9993,172.0089,171.8938,171.8938,4796.0
2019-12-16 12:55:00,179.29,179.34,179.18,179.21,5917.0,171.8651,171.913,171.7596,171.7884,5917.0
2019-12-16 13:00:00,179.2,179.41,179.2,179.41,2184.0,171.7788,171.9801,171.7788,171.9801,2184.0
2019-12-16 13:05:00,179.42,179.58,179.39,179.58,3850.0,171.9897,172.1431,171.9609,172.1431,3850.0
2019-12-16 13:10:00,179.59,179.59,179.47,179.52,1668.0,172.1527,172.1527,172.0376,172.0856,1668.0
2019-12-16 13:15:00,179.52,179.6,179.49,179.49,4002.0,172.0856,172.1622,172.0568,172.0568,4002.0
2019-12-16 13:20:00,179.47,179.49,179.34,179.37,4178.0,172.0376,172.0568,171.913,171.9418,4178.0
2019-12-16 13:25:00,179.37,179.43,179.35,179.43,2824.0,171.9418,171.9993,171.9226,171.9993,2824.0
2019-12-16 13:30:00,179.46,179.48,179.39,179.39,3324.0,172.028,172.0472,171.9609,171.9609,3324.0
2019-12-16 13:35:00,179.39,179.39,179.27,179.33,8279.0,171.9609,171.9609,171.8459,171.9034,8279.0
2019-12-16 13:40:00,179.31,179.55,179.28,179.53,4653.0,171.8842,172.1143,171.8555,172.0951,4653.0
2019-12-16 13:45:00,179.51,179.93,179.49,179.85,42940.0,172.076,172.4786,172.0568,172.4019,42940.0
2019-12-16 13:50:00,179.82,179.84,179.53,179.56,20533.0,172.3731,172.3923,172.0951,172.1239,20533.0
2019-12-16 13:55:00,179.54,179.68,179.5,179.68,5017.0,172.1047,172.2389,172.0664,172.2389,5017.0
2019-12-16 14:00:00,179.68,179.86,179.67,179.83,8159.0,172.2389,172.4115,172.2293,172.3827,8159.0
2019-12-16 14:05:00,179.83,179.85,179.62,179.62,13920.0,172.3827,172.4019,172.1814,172.1814,13920.0
2019-12-16 14:10:00,179.64,179.72,179.62,179.71,3812.0,172.2006,172.2773,172.1814,172.2677,3812.0
2019-12-16 14:15:00,179.67,179.67,179.55,179.55,4251.0,172.2293,172.2293,172.1143,172.1143,4251.0
2019-12-16 14:20:00,179.58,179.59,179.53,179.57,4030.0,172.1431,172.1527,172.0951,172.1335,4030.0
2019-12-16 14:25:00,179.58,179.67,179.45,179.5,5551.0,172.1431,172.2293,172.0184,172.0664,5551.0
2019-12-16 14:30:00,179.52,179.59,179.44,179.57,4631.0,172.0856,172.1527,172.0089,172.1335,4631.0
2019-12-16 14:35:00,179.54,179.63,179.54,179.62,7141.0,172.1047,172.191,172.1047,172.1814,7141.0
2019-12-16 14:40:00,179.61,179.64,179.55,179.58,4835.0,172.1718,172.2006,172.1143,172.1431,4835.0
2019-12-16 14:45:00,179.59,179.8,179.58,179.79,9358.0,172.1527,172.354,172.1431,172.3444,9358.0
2019-12-16 14:50:00,179.81,179.82,179.7,179.74,4036.0,172.3635,172.3731,172.2581,172.2964,4036.0
2019-12-16 14:55:00,179.7,179.7,179.55,179.56,8207.0,172.2581,172.2581,172.1143,172.1239,8207.0
2019-12-16 15:00:00,179.55,179.63,179.53,179.62,5488.0,172.1143,172.191,172.0951,172.1814,5488.0
2019-12-16 15:05:00,179.61,179.73,179.57,179.69,6186.0,172.1718,172.2869,172.1335,172.2485,6186.0
2019-12-16 15:10:00,179.69,179.8,179.6,179.61,9311.0,172.2485,172.354,172.1622,172.1718,9311.0
2019-12-16 15:15:00,179.63,179.71,179.52,179.56,10589.0,172.191,172.2677,172.0856,172.1239,10589.0
2019-12-16 15:20:00,179.57,179.77,179.57,179.71,11832.0,172.1335,172.3252,172.1335,172.2677,11832.0
2019-12-16 15:25:00,179.73,179.75,179.32,179.34,8741.0,172.2869,172.306,171.8938,171.913,8741.0
2019-12-16 15:30:00,179.37,179.71,179.36,179.69,17554.0,171.9418,172.2677,171.9322,172.2485,17554.0
2019-12-16 15:35:00,179.68,179.81,179.64,179.67,20170.0,172.2389,172.3635,172.2006,172.2293,20170.0
2019-12-16 15:40:00,179.66,179.81,179.66,179.75,22697.0,172.2198,172.3635,172.2198,172.306,22697.0
2019-12-16 15:45:00,179.75,179.77,179.49,179.61,28402.0,172.306,172.3252,172.0568,172.1718,28402.0
2019-12-16 15:50:00,179.65,179.79,179.38,179.4,37269.0,172.2102,172.3444,171.9513,171.9705,37269.0
2019-12-16 15:55:00,179.44,179.6,179.3,179.31,115235.0,172.0089,172.1622,171.8747,171.8842,115235.0
2019-12-17 09:30:00,179.65,179.86,179.25,179.59,22574.0,172.2102,172.4115,171.8267,172.1527,22574.0
2019-12-17 09:35:00,179.68,179.76,178.98,179.3,13700.0,172.2389,172.3156,171.5679,171.8747,13700.0
2019-12-17 09:40:00,179.14,179.23,178.88,179.15,12569.0,171.7213,171.8076,171.4721,171.7309,12569.0
2019-12-17 09:45:00,179.13,179.13,178.44,178.53,10680.0,171.7117,171.7117,171.0503,171.1365,10680.0
2019-12-17 09:50:00,178.68,178.88,178.43,178.63,6657.0,171.2803,171.4721,171.0407,171.2324,6657.0
2019-12-17 09:55:00,178.78,178.92,178.21,178.37,9282.0,171.3762,171.5104,170.8298,170.9832,9282.0
2019-12-17 10:00:00,178.36,178.83,178.0,178.8,15561.0,170.9736,171.4241,170.6285,171.3954,15561.0
2019-12-17 10:05:00,178.84,178.85,178.35,178.48,20476.0,171.4337,171.4433,170.964,171.0886,20476.0
2019-12-17 10:10:00,178.49,178.64,178.39,178.47,5889.0,171.0982,171.242,171.0023,171.079,5889.0
2019-12-17 10:15:00,178.47,178.51,178.14,178.5,16146.0,171.079,171.1174,170.7627,171.1078,16146.0
2019-12-17 10:20:00,178.46,178.69,178.4,178.55,5415.0,171.0694,171.2899,171.0119,171.1557,5415.0
2019-12-17 10:25:00,178.6,178.8,178.54,178.75,6412.0,171.2037,171.3954,171.1461,171.3474,6412.0
2019-12-17 10:30:00,178.87,178.97,178.71,178.92,4202.0,171.4625,171.5583,171.3091,171.5104,4202.0
2019-12-17 10:35:00,178.93,179.13,178.88,178.93,3981.0,171.52,171.7117,171.4721,171.52,3981.0
2019-12-17 10:40:00,178.92,179.1,178.9,179.01,5437.0,171.5104,171.6829,171.4912,171.5967,5437.0
2019-12-17 10:45:00,179.05,179.2,178.98,179.13,6636.0,171.635,171.7788,171.5679,171.7117,6636.0
2019-12-17 10:50:00,179.11,179.3,179.09,179.13,10943.0,171.6925,171.8747,171.6734,171.7117,10943.0
2019-12-17 10:55:00,179.13,179.31,179.08,179.2,9084.0,171.7117,171.8842,171.6638,171.7788,9084.0
2019-12-17 11:00:00,179.24,179.57,179.24,179.51,8281.0,171.8171,172.1335,171.8171,172.076,8281.0
2019-12-17 11:05:00,179.46,179.57,179.36,179.49,6901.0,172.028,172.1335,171.9322,172.0568,6901.0
2019-12-17 11:10:00,179.45,179.66,179.42,179.66,15351.0,172.0184,172.2198,171.9897,172.2198,15351.0
2019-12-17 11:15:00,179.68,179.68,179.46,179.53,7936.0,172.2389,172.2389,172.028,172.0951,7936.0
2019-12-17 11:20:00,179.51,179.65,179.32,179.41,8741.0,172.076,172.2102,171.8938,171.9801,8741.0
2019-12-17 11:25:00,179.43,179.43,179.13,179.41,9037.0,171.9993,171.9993,171.7117,171.9801,9037.0
2019-12-17 11:30:00,179.39,179.54,179.3,179.53,8464.0,171.9609,172.1047,171.8747,172.0951,8464.0
2019-12-17 11:35:00,179.53,179.53,179.33,179.42,9217.0,172.0951,172.0951,171.9034,171.9897,9217.0
2019-12-17 11:40:00,179.45,179.63,179.31,179.47,11092.0,172.0184,172.191,171.8842,172.0376,11092.0
2019-12-17 11:45:00,179.47,179.64,179.4,179.63,6070.0,172.0376,172.2006,171.9705,172.191,6070.0
2019-12-17 11:50:00,179.62,179.67,179.43,179.52,8682.0,172.1814,172.2293,171.9993,172.0856,8682.0
2019-12-17 11:55:00,179.54,179.57,179.46,179.52,7778.0,172.1047,172.1335,172.028,172.0856,7778.0
2019-12-17 12:00:00,179.52,179.6,179.45,179.57,7384.0,172.0856,172.1622,172.0184,172.1335,7384.0
2019-12-17 12:05:00,179.55,179.55,179.41,179.49,7520.0,172.1143,172.1143,171.9801,172.0568,7520.0
2019-12-17 12:10:00,179.44,179.51,179.4,179.49,5742.0,172.0089,172.076,171.9705,172.0568,5742.0
2019-12-17 12:15:00,179.53,179.66,179.48,179.66,10168.0,172.0951,172.2198,172.0472,172.2198,10168.0
2019-12-17 12:20:00,179.61,179.66,179.49,179.63,9132.0,172.1718,172.2198,172.0568,172.191,9132.0
2019-12-17 12:25:00,179.64,179.7,179.59,179.62,7358.0,172.2006,172.2581,172.1527,172.1814,7358.0
2019-12-17 12:30:00,179.62,179.7,179.52,179.7,7998.0,172.1814,172.2581,172.0856,172.2581,7998.0
2019-12-17 12:35:00,179.71,179.71,179.57,179.62,5654.0,172.2677,172.2677,172.1335,172.1814,5654.0
2019-12-17 12:40:00,179.62,179.8,179.61,179.8,13600.0,172.1814,172.354,172.1718,172.354,13600.0
2019-12-17 12:45:00,179.8,180.13,179.79,179.8,10671.0,172.354,172.6703,172.3444,172.354,10671.0
2019-12-17 12:50:00,179.79,179.96,179.72,179.96,8907.0,172.3444,172.5073,172.2773,172.5073,8907.0
2019-12-17 12:55:00,179.92,180.01,179.89,179.96,6566.0,172.469,172.5553,172.4402,172.5073,6566.0
2019-12-17 13:00:00,179.93,179.96,179.71,179.8,6972.0,172.4786,172.5073,172.2677,172.354,6972.0
2019-12-17 13:05:00,179.8,179.87,179.73,179.8,5050.0,172.354,172.4211,172.2869,172.354,5050.0
2019-12-17 13:10:00,179.78,179.83,179.71,179.77,8318.0,172.3348,172.3827,172.2677,172.3252,8318.0
2019-12-17 13:15:00,179.76,179.9,179.73,179.87,4730.0,172.3156,172.4498,172.2869,172.4211,4730.0
2019-12-17 13:20:00,179.83,179.92,179.81,179.9,7382.0,172.3827,172.469,172.3635,172.4498,7382.0
2019-12-17 13:25:00,179.91,180.17,179.91,180.14,7679.0,172.4594,172.7086,172.4594,172.6799,7679.0
2019-12-17 13:30:00,180.13,180.47,180.11,180.47,13408.0,172.6703,172.9962,172.6511,172.9962,13408.0
2019-12-17 13:35:00,180.47,180.83,180.43,180.61,65524.0,172.9962,173.3413,172.9579,173.1304,65524.0
2019-12-17 13:40:00,180.61,180.72,180.35,180.44,28780.0,173.1304,173.2359,172.8812,172.9675,28780.0
2019-12-17 13:45:00,180.47,180.57,180.39,180.39,10390.0,172.9962,173.0921,172.9195,172.9195,10390.0
2019-12-17 13:50:00,180.42,180.42,180.28,180.37,10047.0,172.9483,172.9483,172.8141,172.9003,10047.0
2019-12-17 13:55:00,180.36,180.42,180.28,180.42,7347.0,172.8908,172.9483,172.8141,172.9483,7347.0
2019-12-17 14:00:00,180.44,180.48,180.29,180.3,6243.0,172.9675,173.0058,172.8237,172.8332,6243.0
2019-12-17 14:05:00,180.3,180.54,180.3,180.54,5591.0,172.8332,173.0633,172.8332,173.0633,5591.0
2019-12-17 14:10:00,180.54,180.61,180.49,180.58,10196.0,173.0633,173.1304,173.0154,173.1017,10196.0
2019-12-17 14:15:00,180.54,180.54,180.29,180.38,5895.0,173.0633,173.0633,172.8237,172.9099,5895.0
2019-12-17 14:20:00,180.36,180.43,180.3,180.3,8512.0,172.8908,172.9579,172.8332,172.8332,8512.0
2019-12-17 14:25:00,180.31,180.34,180.16,180.19,5110.0,172.8428,172.8716,172.699,172.7278,5110.0
2019-12-17 14:30:00,180.19,180.34,180.14,180.29,8626.0,172.7278,172.8716,172.6799,172.8237,8626.0
2019-12-17 14:35:00,180.3,180.33,180.19,180.29,5584.0,172.8332,172.862,172.7278,172.8237,5584.0
2019-12-17 14:40:00,180.28,180.34,180.23,180.34,6246.0,172.8141,172.8716,172.7661,172.8716,6246.0
2019-12-17 14:45:00,180.32,180.51,180.3,180.37,8047.0,172.8524,173.0346,172.8332,172.9003,8047.0
2019-12-17 14:50:00,180.37,180.39,180.23,180.29,10245.0,172.9003,172.9195,172.7661,172.8237,10245.0
2019-12-17 14:55:00,180.32,180.49,180.32,180.44,6827.0,172.8524,173.0154,172.8524,172.9675,6827.0
2019-12-17 15:00:00,180.4,180.6,180.36,180.6,18583.0,172.9291,173.1208,172.8908,173.1208,18583.0
2019-12-17 15:05:00,180.61,180.75,180.58,180.62,11028.0,173.1304,173.2646,173.1017,173.14,11028.0
2019-12-17 15:10:00,180.63,180.63,180.5,180.63,10457.0,173.1496,173.1496,173.025,173.1496,10457.0
2019-12-17 15:15:00,180.65,180.8,180.58,180.75,16273.0,173.1688,173.3125,173.1017,173.2646,16273.0
2019-12-17 15:20:00,180.75,180.81,180.68,180.8,13028.0,173.2646,173.3221,173.1975,173.3125,13028.0
2019-12-17 15:25:00,180.81,180.93,180.76,180.89,17315.0,173.3221,173.4372,173.2742,173.3988,17315.0
2019-12-17 15:30:00,180.88,180.96,180.76,180.85,35480.0,173.3892,173.4659,173.2742,173.3605,35480.0
2019-12-17 15:35:00,180.84,180.87,180.72,180.82,29809.0,173.3509,173.3796,173.2359,173.3317,29809.0
2019-12-17 15:40:00,180.82,180.87,180.63,180.73,27449.0,173.3317,173.3796,173.1496,173.2454,27449.0
2019-12-17 15:45:00,180.73,180.89,180.71,180.86,49288.0,173.2454,173.3988,173.2263,173.3701,49288.0
2019-12-17 15:50:00,180.86,180.98,180.55,180.68,79946.0,173.3701,173.4851,173.0729,173.1975,79946.0
2019-12-17 15:55:00,180.55,180.72,180.39,180.39,126277.0,173.0729,173.2359,172.9195,172.9195,126277.0
2019-12-18 09:30:00,180.3,181.19,180.3,180.75,32072.0,172.8332,173.6864,172.8332,173.2646,32072.0
2019-12-18 09:35:00,180.83,181.59,180.81,181.18,20746.0,173.3413,174.0698,173.3221,173.6768,20746.0
2019-12-18 09:40:00,181.16,181.47,180.85,181.32,11659.0,173.6576,173.9548,173.3605,173.811,11659.0
2019-12-18 09:45:00,181.32,181.4,181.04,181.3,7541.0,173.811,173.8877,173.5426,173.7918,7541.0
2019-12-18 09:50:00,181.27,181.84,181.22,181.69,20410.0,173.7631,174.3095,173.7151,174.1657,20410.0
2019-12-18 09:55:00,181.68,182.09,181.58,182.0,14251.0,174.1561,174.5491,174.0602,174.4628,14251.0
2019-12-18 10:00:00,181.95,182.0,181.66,181.71,33885.0,174.4149,174.4628,174.1369,174.1849,33885.0
2019-12-18 10:05:00,181.7,182.13,181.7,181.97,19816.0,174.1753,174.5875,174.1753,174.4341,19816.0
2019-12-18 10:10:00,181.93,182.06,181.73,181.8,8326.0,174.3957,174.5204,174.204,174.2711,8326.0
2019-12-18 10:15:00,181.73,181.88,181.58,181.86,6293.0,174.204,174.3478,174.0602,174.3286,6293.0
2019-12-18 10:20:00,181.81,181.9,181.71,181.88,6363.0,174.2807,174.367,174.1849,174.3478,6363.0
2019-12-18 10:25:00,181.92,182.11,181.85,181.93,6475.0,174.3862,174.5683,174.3191,174.3957,6475.0
2019-12-18 10:30:00,181.88,181.93,181.57,181.82,8504.0,174.3478,174.3957,174.0507,174.2903,8504.0
2019-12-18 10:35:00,181.89,182.13,181.67,182.1,15226.0,174.3574,174.5875,174.1465,174.5587,15226.0
2019-12-18 10:40:00,182.14,182.52,182.14,182.34,19974.0,174.597,174.9613,174.597,174.7888,19974.0
2019-12-18 10:45:00,182.36,182.51,182.21,182.21,10521.0,174.8079,174.9517,174.6642,174.6642,10521.0
2019-12-18 10:50:00,182.28,182.47,182.25,182.42,5801.0,174.7313,174.9134,174.7025,174.8655,5801.0
2019-12-18 10:55:00,182.43,182.62,182.37,182.57,51988.0,174.875,175.0572,174.8175,175.0092,51988.0
2019-12-18 11:00:00,182.53,182.83,182.4,182.66,21129.0,174.9709,175.2585,174.8463,175.0955,21129.0
2019-12-18 11:05:00,182.63,182.63,182.39,182.42,13372.0,175.0668,175.0668,174.8367,174.8655,13372.0
2019-12-18 11:10:00,182.42,182.42,182.14,182.35,16729.0,174.8655,174.8655,174.597,174.7984,16729.0
2019-12-18 11:15:00,182.37,182.44,182.18,182.25,38975.0,174.8175,174.8846,174.6354,174.7025,38975.0
2019-12-18 11:20:00,182.26,182.28,182.02,182.06,24301.0,174.7121,174.7313,174.482,174.5204,24301.0
2019-12-18 11:25:00,182.06,182.12,181.94,182.1,7843.0,174.5204,174.5779,174.4053,174.5587,7843.0
2019-12-18 11:30:00,182.06,182.26,182.04,182.04,12561.0,174.5204,174.7121,174.5012,174.5012,12561.0
2019-12-18 11:35:00,182.12,182.21,182.04,182.16,7107.0,174.5779,174.6642,174.5012,174.6162,7107.0
2019-12-18 11:40:00,182.21,182.25,182.12,182.17,5359.0,174.6642,174.7025,174.5779,174.6258,5359.0
2019-12-18 11:45:00,182.14,182.24,181.98,182.04,7742.0,174.597,174.6929,174.4437,174.5012,7742.0
2019-12-18 11:50:00,181.98,181.99,181.81,181.94,15048.0,174.4437,174.4533,174.2807,174.4053,15048.0
2019-12-18 11:55:00,181.9,182.04,181.88,182.01,13317.0,174.367,174.5012,174.3478,174.4724,13317.0
2019-12-18 12:00:00,181.96,182.01,181.88,182.01,7476.0,174.4245,174.4724,174.3478,174.4724,7476.0
2019-12-18 12:05:00,181.98,182.02,181.88,181.96,9898.0,174.4437,174.482,174.3478,174.4245,9898.0
2019-12-18 12:10:00,181.92,182.06,181.9,181.99,10964.0,174.3862,174.5204,174.367,174.4533,10964.0
2019-12-18 12:15:00,181.99,182.17,181.88,182.17,8195.0,174.4533,174.6258,174.3478,174.6258,8195.0
2019-12-18 12:20:00,182.18,182.18,181.85,181.99,7577.0,174.6354,174.6354,174.3191,174.4533,7577.0
2019-12-18 12:25:00,181.99,181.99,181.61,181.66,10402.0,174.4533,174.4533,174.089,174.1369,10402.0
2019-12-18 12:30:00,181.65,181.76,181.59,181.67,4227.0,174.1273,174.2328,174.0698,174.1465,4227.0
2019-12-18 12:35:00,181.67,181.8,181.67,181.8,6098.0,174.1465,174.2711,174.1465,174.2711,6098.0
2019-12-18 12:40:00,181.8,181.89,181.72,181.73,4895.0,174.2711,174.3574,174.1944,174.204,4895.0
2019-12-18 12:45:00,181.75,181.78,181.65,181.75,4705.0,174.2232,174.252,174.1273,174.2232,4705.0
2019-12-18 12:50:00,181.75,181.9,181.73,181.85,5399.0,174.2232,174.367,174.204,174.3191,5399.0
2019-12-18 12:55:00,181.86,181.9,181.81,181.9,6736.0,174.3286,174.367,174.2807,174.367,6736.0
2019-12-18 13:00:00,181.91,181.91,181.79,181.81,5085.0,174.3766,174.3766,174.2615,174.2807,5085.0
2019-12-18 13:05:00,181.8,181.84,181.76,181.79,5450.0,174.2711,174.3095,174.2328,174.2615,5450.0
2019-12-18 13:10:00,181.77,181.85,181.75,181.81,7977.0,174.2424,174.3191,174.2232,174.2807,7977.0
2019-12-18 13:15:00,181.8,181.8,181.6,181.67,12642.0,174.2711,174.2711,174.0794,174.1465,12642.0
2019-12-18 13:20:00,181.71,181.77,181.65,181.67,9180.0,174.1849,174.2424,174.1273,174.1465,9180.0
2019-12-18 13:25:00,181.66,181.81,181.63,181.71,9967.0,174.1369,174.2807,174.1082,174.1849,9967.0
2019-12-18 13:30:00,181.7,181.88,181.7,181.82,26893.0,174.1753,174.3478,174.1753,174.2903,26893.0
2019-12-18 13:35:00,181.82,181.96,181.76,181.94,5428.0,174.2903,174.4245,174.2328,174.4053,5428.0
2019-12-18 13:40:00,181.94,181.98,181.88,181.91,7107.0,174.4053,174.4437,174.3478,174.3766,7107.0
2019-12-18 13:45:00,181.89,181.97,181.76,181.79,5362.0,174.3574,174.4341,174.2328,174.2615,5362.0
2019-12-18 13:50:00,181.77,181.88,181.76,181.83,11803.0,174.2424,174.3478,174.2328,174.2999,11803.0
2019-12-18 13:55:00,181.8,181.85,181.77,181.82,8635.0,174.2711,174.3191,174.2424,174.2903,8635.0
2019-12-18 14:00:00,181.84,181.86,181.77,181.83,8508.0,174.3095,174.3286,174.2424,174.2999,8508.0
2019-12-18 14:05:00,181.83,181.91,181.78,181.88,7358.0,174.2999,174.3766,174.252,174.3478,7358.0
2019-12-18 14:10:00,181.9,182.01,181.88,181.89,7966.0,174.367,174.4724,174.3478,174.3574,7966.0
2019-12-18 14:15:00,181.85,181.94,181.76,181.94,5502.0,174.3191,174.4053,174.2328,174.4053,5502.0
2019-12-18 14:20:00,181.94,181.94,181.6,181.69,5227.0,174.4053,174.4053,174.0794,174.1657,5227.0
2019-12-18 14:25:00,181.67,181.76,181.57,181.75,5140.0,174.1465,174.2328,174.0507,174.2232,5140.0
2019-12-18 14:30:00,181.75,181.82,181.68,181.82,11194.0,174.2232,174.2903,174.1561,174.2903,11194.0
2019-12-18 14:35:00,181.85,181.98,181.83,181.97,7414.0,174.3191,174.4437,174.2999,174.4341,7414.0
2019-12-18 14:40:00,181.97,181.97,181.87,181.9,28239.0,174.4341,174.4341,174.3382,174.367,28239.0
2019-12-18 14:45:00,181.9,181.94,181.88,181.9,11199.0,174.367,174.4053,174.3478,174.367,11199.0
2019-12-18 14:50:00,181.89,181.96,181.87,181.87,11965.0,174.3574,174.4245,174.3382,174.3382,11965.0
2019-12-18 14:55:00,181.85,181.96,181.85,181.9,6387.0,174.3191,174.4245,174.3191,174.367,6387.0
2019-12-18 15:00:00,181.9,181.92,181.75,181.8,17872.0,174.367,174.3862,174.2232,174.2711,17872.0
2019-12-18 15:05:00,181.79,181.83,181.69,181.8,39111.0,174.2615,174.2999,174.1657,174.2711,39111.0
2019-12-18 15:10:00,181.78,181.78,181.58,181.58,18508.0,174.252,174.252,174.0602,174.0602,18508.0
2019-12-18 15:15:00,181.61,181.66,181.47,181.47,13314.0,174.089,174.1369,173.9548,173.9548,13314.0
2019-12-18 15:20:00,181.46,181.56,181.34,181.5,15376.0,173.9452,174.0411,173.8302,173.9836,15376.0
2019-12-18 15:25:00,181.49,181.6,181.46,181.49,11414.0,173.974,174.0794,173.9452,173.974,11414.0
2019-12-18 15:30:00,181.5,181.71,181.34,181.6,30023.0,173.9836,174.1849,173.8302,174.0794,30023.0
2019-12-18 15:35:00,181.59,181.62,181.43,181.62,16574.0,174.0698,174.0986,173.9165,174.0986,16574.0
2019-12-18 15:40:00,181.63,181.76,181.57,181.57,17699.0,174.1082,174.2328,174.0507,174.0507,17699.0
2019-12-18 15:45:00,181.57,181.63,181.48,181.63,29013.0,174.0507,174.1082,173.9644,174.1082,29013.0
2019-12-18 15:50:00,181.66,181.68,181.46,181.46,58630.0,174.1369,174.1561,173.9452,173.9452,58630.0
2019-12-18 15:55:00,181.46,181.62,181.26,181.3,184239.0,173.9452,174.0986,173.7535,173.7918,184239.0
2019-12-19 09:30:00,180.96,181.73,180.83,181.46,27961.0,173.4659,174.204,173.3413,173.9452,27961.0
2019-12-19 09:35:00,181.51,182.05,181.48,181.88,19067.0,173.9931,174.5108,173.9644,174.3478,19067.0
2019-12-19 09:40:00,181.89,182.89,181.89,182.41,21636.0,174.3574,175.316,174.3574,174.8559,21636.0
2019-12-19 09:45:00,182.29,182.57,182.08,182.38,15042.0,174.7408,175.0092,174.5395,174.8271,15042.0
2019-12-19 09:50:00,182.39,182.42,182.14,182.16,12703.0,174.8367,174.8655,174.597,174.6162,12703.0
2019-12-19 09:55:00,182.16,182.24,181.78,182.02,16080.0,174.6162,174.6929,174.252,174.482,16080.0
2019-12-19 10:00:00,181.93,182.08,181.8,181.81,20123.0,174.3957,174.5395,174.2711,174.2807,20123.0
2019-12-19 10:05:00,181.75,181.82,181.53,181.56,9100.0,174.2232,174.2903,174.0123,174.0411,9100.0
2019-12-19 10:10:00,181.53,181.53,181.23,181.31,5188.0,174.0123,174.0123,173.7247,173.8014,5188.0
2019-12-19 10:15:00,181.33,181.39,181.13,181.17,8027.0,173.8206,173.8781,173.6289,173.6672,8027.0
2019-12-19 10:20:00,181.22,181.22,180.95,180.95,30626.0,173.7151,173.7151,173.4563,173.4563,30626.0
2019-12-19 10:25:00,180.93,181.31,180.89,181.29,21266.0,173.4372,173.8014,173.3988,173.7823,21266.0
2019-12-19 10:30:00,181.28,181.4,181.17,181.3,15744.0,173.7727,173.8877,173.6672,173.7918,15744.0
2019-12-19 10:35:00,181.3,181.55,181.28,181.41,15835.0,173.7918,174.0315,173.7727,173.8973,15835.0
2019-12-19 10:40:00,181.39,181.51,181.37,181.39,10853.0,173.8781,173.9931,173.8589,173.8781,10853.0
2019-12-19 10:45:00,181.41,181.5,181.28,181.39,12014.0,173.8973,173.9836,173.7727,173.8781,12014.0
2019-12-19 10:50:00,181.36,181.45,181.28,181.39,6735.0,173.8494,173.9356,173.7727,173.8781,6735.0
2019-12-19 10:55:00,181.39,181.52,181.39,181.42,14617.0,173.8781,174.0027,173.8781,173.9069,14617.0
2019-12-19 11:00:00,181.45,181.45,181.2,181.38,13700.0,173.9356,173.9356,173.696,173.8685,13700.0
2019-12-19 11:05:00,181.37,181.38,181.3,181.36,8210.0,173.8589,173.8685,173.7918,173.8494,8210.0
2019-12-19 11:10:00,181.34,181.36,181.21,181.21,4600.0,173.8302,173.8494,173.7056,173.7056,4600.0
2019-12-19 11:15:00,181.23,181.23,181.03,181.06,12239.0,173.7247,173.7247,173.533,173.5618,12239.0
2019-12-19 11:20:00,181.03,181.49,181.01,181.47,22535.0,173.533,173.974,173.5138,173.9548,22535.0
2019-12-19 11:25:00,181.48,181.87,181.45,181.85,13071.0,173.9644,174.3382,173.9356,174.3191,13071.0
2019-12-19 11:30:00,181.87,182.15,181.87,182.06,10233.0,174.3382,174.6066,174.3382,174.5204,10233.0
2019-12-19 11:35:00,182.07,182.15,182.05,182.12,5128.0,174.5299,174.6066,174.5108,174.5779,5128.0
2019-12-19 11:40:00,182.12,182.23,182.06,182.17,10360.0,174.5779,174.6833,174.5204,174.6258,10360.0
2019-12-19 11:45:00,182.18,182.48,182.1,182.38,15977.0,174.6354,174.923,174.5587,174.8271,15977.0
2019-12-19 11:50:00,182.39,182.63,182.38,182.59,11162.0,174.8367,175.0668,174.8271,175.0284,11162.0
2019-12-19 11:55:00,182.62,182.95,182.62,182.87,17973.0,175.0572,175.3735,175.0572,175.2968,17973.0
2019-12-19 12:00:00,182.85,183.12,182.85,183.05,14438.0,175.2776,175.5365,175.2776,175.4694,14438.0
2019-12-19 12:05:00,183.03,183.19,182.83,183.19,11231.0,175.4502,175.6036,175.2585,175.6036,11231.0
2019-12-19 12:10:00,183.21,183.33,183.1,183.1,7853.0,175.6227,175.7378,175.5173,175.5173,7853.0
2019-12-19 12:15:00,183.16,183.35,183.16,183.23,15986.0,175.5748,175.7569,175.5748,175.6419,15986.0
2019-12-19 12:20:00,183.23,183.27,182.98,183.03,4504.0,175.6419,175.6803,175.4023,175.4502,4504.0
2019-12-19 12:25:00,183.03,183.12,182.89,182.96,11675.0,175.4502,175.5365,175.316,175.3831,11675.0
2019-12-19 12:30:00,182.91,182.93,182.75,182.91,15797.0,175.3352,175.3543,175.1818,175.3352,15797.0
2019-12-19 12:35:00,182.91,183.06,182.91,183.05,6576.0,175.3352,175.4789,175.3352,175.4694,6576.0
2019-12-19 12:40:00,183.05,183.06,182.88,182.98,7167.0,175.4694,175.4789,175.3064,175.4023,7167.0
2019-12-19 12:45:00,183.01,183.04,182.94,183.03,9057.0,175.431,175.4598,175.3639,175.4502,9057.0
2019-12-19 12:50:00,183.0,183.0,182.79,182.79,4464.0,175.4214,175.4214,175.2201,175.2201,4464.0
2019-12-19 12:55:00,182.83,182.91,182.79,182.8,6018.0,175.2585,175.3352,175.2201,175.2297,6018.0
2019-12-19 13:00:00,182.8,182.84,182.59,182.76,30143.0,175.2297,175.2681,175.0284,175.1914,30143.0
2019-12-19 13:05:00,182.79,182.95,182.78,182.86,7320.0,175.2201,175.3735,175.2105,175.2872,7320.0
2019-12-19 13:10:00,182.88,182.91,182.76,182.91,6893.0,175.3064,175.3352,175.1914,175.3352,6893.0
2019-12-19 13:15:00,182.91,183.03,182.83,182.95,6262.0,175.3352,175.4502,175.2585,175.3735,6262.0
2019-12-19 13:20:00,182.98,183.0,182.9,182.98,4498.0,175.4023,175.4214,175.3256,175.4023,4498.0
2019-12-19 13:25:00,182.99,183.01,182.94,182.95,9232.0,175.4118,175.431,175.3639,175.3735,9232.0
2019-12-19 13:30:00,182.97,183.16,182.97,183.13,8950.0,175.3927,175.5748,175.3927,175.5461,8950.0
2019-12-19 13:35:00,183.13,183.16,183.06,183.09,8106.0,175.5461,175.5748,175.4789,175.5077,8106.0
2019-12-19 13:40:00,183.14,183.19,183.01,183.01,6247.0,175.5556,175.6036,175.431,175.431,6247.0
2019-12-19 13:45:00,183.05,183.18,183.05,183.18,9641.0,175.4694,175.594,175.4694,175.594,9641.0
2019-12-19 13:50:00,183.19,183.55,183.19,183.45,9244.0,175.6036,175.9487,175.6036,175.8528,9244.0
2019-12-19 13:55:00,183.39,183.59,183.38,183.56,7413.0,175.7953,175.987,175.7857,175.9582,7413.0
2019-12-19 14:00:00,183.56,183.59,183.41,183.45,6010.0,175.9582,175.987,175.8145,175.8528,6010.0
2019-12-19 14:05:00,183.46,183.55,183.41,183.47,10579.0,175.8624,175.9487,175.8145,175.872,10579.0
2019-12-19 14:10:00,183.46,183.49,183.38,183.39,8000.0,175.8624,175.8911,175.7857,175.7953,8000.0
2019-12-19 14:15:00,183.34,183.48,183.3,183.31,15083.0,175.7474,175.8816,175.709,175.7186,15083.0
2019-12-19 14:20:00,183.34,183.4,183.31,183.38,9199.0,175.7474,175.8049,175.7186,175.7857,9199.0
2019-12-19 14:25:00,183.37,183.4,183.28,183.36,5939.0,175.7761,175.8049,175.6898,175.7665,5939.0
2019-12-19 14:30:00,183.36,183.36,183.29,183.34,6761.0,175.7665,175.7665,175.6994,175.7474,6761.0
2019-12-19 14:35:00,183.35,183.37,183.33,183.35,7232.0,175.7569,175.7761,175.7378,175.7569,7232.0
2019-12-19 14:40:00,183.35,183.37,183.27,183.3,7366.0,175.7569,175.7761,175.6803,175.709,7366.0
2019-12-19 14:45:00,183.32,183.34,183.28,183.34,7692.0,175.7282,175.7474,175.6898,175.7474,7692.0
2019-12-19 14:50:00,183.35,183.36,183.23,183.27,6401.0,175.7569,175.7665,175.6419,175.6803,6401.0
2019-12-19 14:55:00,183.24,183.29,183.23,183.27,8836.0,175.6515,175.6994,175.6419,175.6803,8836.0
2019-12-19 15:00:00,183.26,183.32,183.23,183.3,13900.0,175.6707,175.7282,175.6419,175.709,13900.0
2019-12-19 15:05:00,183.3,183.3,183.12,183.16,11445.0,175.709,175.709,175.5365,175.5748,11445.0
2019-12-19 15:10:00,183.17,183.28,183.17,183.25,12583.0,175.5844,175.6898,175.5844,175.6611,12583.0
2019-12-19 15:15:00,183.25,183.43,183.19,183.43,14915.0,175.6611,175.8336,175.6036,175.8336,14915.0
2019-12-19 15:20:00,183.43,183.49,183.4,183.47,12365.0,175.8336,175.8911,175.8049,175.872,12365.0
2019-12-19 15:25:00,183.44,183.56,183.43,183.5,9373.0,175.8432,175.9582,175.8336,175.9007,9373.0
2019-12-19 15:30:00,183.5,183.7,183.5,183.69,22705.0,175.9007,176.0924,175.9007,176.0829,22705.0
2019-12-19 15:35:00,183.68,183.73,183.39,183.42,31219.0,176.0733,176.1212,175.7953,175.824,31219.0
2019-12-19 15:40:00,183.44,183.54,183.44,183.53,22701.0,175.8432,175.9391,175.8432,175.9295,22701.0
2019-12-19 15:45:00,183.53,183.53,183.42,183.42,25648.0,175.9295,175.9295,175.824,175.824,25648.0
2019-12-19 15:50:00,183.43,183.54,183.34,183.54,52204.0,175.8336,175.9391,175.7474,175.9391,52204.0
2019-12-19 15:55:00,183.56,183.69,183.36,183.4,158535.0,175.9582,176.0829,175.7665,175.8049,158535.0
2019-12-20 09:30:00,184.86,185.42,183.92,184.57,248937.0,177.2044,177.7412,176.3033,176.9264,248937.0
2019-12-20 09:35:00,184.91,185.0,183.74,183.74,9916.0,177.2523,177.3386,176.1308,176.1308,9916.0
2019-12-20 09:40:00,183.75,183.91,182.4,182.6,8319.0,176.1404,176.2937,174.8463,175.038,8319.0
2019-12-20 09:45:00,182.37,182.73,182.29,182.71,10406.0,174.8175,175.1626,174.7408,175.1434,10406.0
2019-12-20 09:50:00,182.67,182.89,181.9,182.15,25224.0,175.1051,175.316,174.367,174.6066,25224.0
2019-12-20 09:55:00,182.23,182.36,182.02,182.09,6342.0,174.6833,174.8079,174.482,174.5491,6342.0
2019-12-20 10:00:00,182.23,182.76,182.23,182.36,18986.0,174.6833,175.1914,174.6833,174.8079,18986.0
2019-12-20 10:05:00,182.37,182.38,181.92,181.92,6724.0,174.8175,174.8271,174.3862,174.3862,6724.0
2019-12-20 10:10:00,181.86,182.21,181.86,182.11,9607.0,174.3286,174.6642,174.3286,174.5683,9607.0
2019-12-20 10:15:00,182.1,182.16,181.86,181.98,11498.0,174.5587,174.6162,174.3286,174.4437,11498.0
2019-12-20 10:20:00,181.94,182.39,181.94,182.37,10948.0,174.4053,174.8367,174.4053,174.8175,10948.0
2019-12-20 10:25:00,182.37,182.57,182.19,182.56,23969.0,174.8175,175.0092,174.645,174.9997,23969.0
2019-12-20 10:30:00,182.64,182.95,182.56,182.91,15132.0,175.0763,175.3735,174.9997,175.3352,15132.0
2019-12-20 10:35:00,182.91,182.91,182.51,182.53,7223.0,175.3352,175.3352,174.9517,174.9709,7223.0
2019-12-20 10:40:00,182.54,182.57,182.36,182.44,10197.0,174.9805,175.0092,174.8079,174.8846,10197.0
2019-12-20 10:45:00,182.44,182.48,182.17,182.22,11498.0,174.8846,174.923,174.6258,174.6737,11498.0
2019-12-20 10:50:00,182.26,182.41,182.16,182.39,20390.0,174.7121,174.8559,174.6162,174.8367,20390.0
2019-12-20 10:55:00,182.36,182.43,182.24,182.34,35955.0,174.8079,174.875,174.6929,174.7888,35955.0
2019-12-20 11:00:00,182.33,182.38,182.24,182.28,31375.0,174.7792,174.8271,174.6929,174.7313,31375.0
2019-12-20 11:05:00,182.29,182.38,182.26,182.37,33000.0,174.7408,174.8271,174.7121,174.8175,33000.0
2019-12-20 11:10:00,182.38,182.77,182.36,182.77,17281.0,174.8271,175.201,174.8079,175.201,17281.0
2019-12-20 11:15:00,182.73,182.8,182.39,182.45,7965.0,175.1626,175.2297,174.8367,174.8942,7965.0
2019-12-20 11:20:00,182.42,182.48,182.01,182.13,9818.0,174.8655,174.923,174.4724,174.5875,9818.0
2019-12-20 11:25:00,182.13,182.2,181.96,182.02,8769.0,174.5875,174.6546,174.4245,174.482,8769.0
2019-12-20 11:30:00,182.03,182.48,182.03,182.44,8594.0,174.4916,174.923,174.4916,174.8846,8594.0
2019-12-20 11:35:00,182.41,182.42,182.26,182.37,8164.0,174.8559,174.8655,174.7121,174.8175,8164.0
2019-12-20 11:40:00,182.43,182.5,182.25,182.25,8679.0,174.875,174.9421,174.7025,174.7025,8679.0
2019-12-20 11:45:00,182.24,182.49,182.24,182.48,7869.0,174.6929,174.9326,174.6929,174.923,7869.0
2019-12-20 11:50:00,182.48,182.5,182.35,182.39,10874.0,174.923,174.9421,174.7984,174.8367,10874.0
2019-12-20 11:55:00,182.4,182.49,182.06,182.06,17022.0,174.8463,174.9326,174.5204,174.5204,17022.0
2019-12-20 12:00:00,182.03,182.06,181.79,181.98,13849.0,174.4916,174.5204,174.2615,174.4437,13849.0
2019-12-20 12:05:00,181.96,182.05,181.91,182.04,15515.0,174.4245,174.5108,174.3766,174.5012,15515.0
2019-12-20 12:10:00,182.04,182.12,181.99,182.11,7227.0,174.5012,174.5779,174.4533,174.5683,7227.0
2019-12-20 12:15:00,182.11,182.2,182.04,182.04,3400.0,174.5683,174.6546,174.5012,174.5012,3400.0
2019-12-20 12:20:00,182.09,182.26,182.04,182.25,8563.0,174.5491,174.7121,174.5012,174.7025,8563.0
2019-12-20 12:25:00,182.31,182.35,182.21,182.35,3560.0,174.76,174.7984,174.6642,174.7984,3560.0
2019-12-20 12:30:00,182.35,182.64,182.32,182.36,10113.0,174.7984,175.0763,174.7696,174.8079,10113.0
2019-12-20 12:35:00,182.38,182.52,182.32,182.42,7601.0,174.8271,174.9613,174.7696,174.8655,7601.0
2019-12-20 12:40:00,182.42,182.68,182.39,182.65,5241.0,174.8655,175.1147,174.8367,175.0859,5241.0
2019-12-20 12:45:00,182.67,182.94,182.67,182.89,14824.0,175.1051,175.3639,175.1051,175.316,14824.0
2019-12-20 12:50:00,182.88,182.97,182.81,182.94,8100.0,175.3064,175.3927,175.2393,175.3639,8100.0
2019-12-20 12:55:00,182.94,182.95,182.86,182.87,4601.0,175.3639,175.3735,175.2872,175.2968,4601.0
2019-12-20 13:00:00,182.85,182.89,182.84,182.89,6757.0,175.2776,175.316,175.2681,175.316,6757.0
2019-12-20 13:05:00,182.92,183.0,182.91,182.96,4761.0,175.3447,175.4214,175.3352,175.3831,4761.0
2019-12-20 13:10:00,182.97,183.21,182.95,183.18,7553.0,175.3927,175.6227,175.3735,175.594,7553.0
2019-12-20 13:15:00,183.17,183.17,183.1,183.15,5743.0,175.5844,175.5844,175.5173,175.5652,5743.0
2019-12-20 13:20:00,183.14,183.25,183.14,183.18,7343.0,175.5556,175.6611,175.5556,175.594,7343.0
2019-12-20 13:25:00,183.21,183.21,182.9,182.9,7003.0,175.6227,175.6227,175.3256,175.3256,7003.0
2019-12-20 13:30:00,182.94,182.95,182.82,182.84,8698.0,175.3639,175.3735,175.2489,175.2681,8698.0
2019-12-20 13:35:00,182.87,182.93,182.85,182.87,7398.0,175.2968,175.3543,175.2776,175.2968,7398.0
2019-12-20 13:40:00,182.86,182.91,182.82,182.86,6762.0,175.2872,175.3352,175.2489,175.2872,6762.0
2019-12-20 13:45:00,182.85,183.06,182.83,182.98,6690.0,175.2776,175.4789,175.2585,175.4023,6690.0
2019-12-20 13:50:00,183.0,183.19,183.0,183.11,5786.0,175.4214,175.6036,175.4214,175.5269,5786.0
2019-12-20 13:55:00,183.09,183.16,183.04,183.15,6545.0,175.5077,175.5748,175.4598,175.5652,6545.0
2019-12-20 14:00:00,183.15,183.15,183.02,183.08,5228.0,175.5652,175.5652,175.4406,175.4981,5228.0
2019-12-20 14:05:00,183.07,183.29,183.05,183.28,5182.0,175.4885,175.6994,175.4694,175.6898,5182.0
2019-12-20 14:10:00,183.3,183.43,183.26,183.43,6528.0,175.709,175.8336,175.6707,175.8336,6528.0
2019-12-20 14:15:00,183.39,183.39,183.31,183.31,4901.0,175.7953,175.7953,175.7186,175.7186,4901.0
2019-12-20 14:20:00,183.28,183.31,183.04,183.04,4509.0,175.6898,175.7186,175.4598,175.4598,4509.0
2019-12-20 14:25:00,183.05,183.25,183.02,183.25,6872.0,175.4694,175.6611,175.4406,175.6611,6872.0
2019-12-20 14:30:00,183.22,183.22,182.94,182.99,5503.0,175.6323,175.6323,175.3639,175.4118,5503.0
2019-12-20 14:35:00,183.0,183.05,182.94,183.05,5106.0,175.4214,175.4694,175.3639,175.4694,5106.0
2019-12-20 14:40:00,183.03,183.11,183.01,183.08,6739.0,175.4502,175.5269,175.431,175.4981,6739.0
2019-12-20 14:45:00,183.11,183.29,183.11,183.24,4210.0,175.5269,175.6994,175.5269,175.6515,4210.0
2019-12-20 14:50:00,183.24,183.52,183.22,183.44,8669.0,175.6515,175.9199,175.6323,175.8432,8669.0
2019-12-20 14:55:00,183.44,183.64,183.43,183.5,9091.0,175.8432,176.0349,175.8336,175.9007,9091.0
2019-12-20 15:00:00,183.45,183.5,183.38,183.38,6866.0,175.8528,175.9007,175.7857,175.7857,6866.0
2019-12-20 15:05:00,183.41,183.51,183.4,183.43,11415.0,175.8145,175.9103,175.8049,175.8336,11415.0
2019-12-20 15:10:00,183.42,183.48,183.39,183.47,9166.0,175.824,175.8816,175.7953,175.872,9166.0
2019-12-20 15:15:00,183.48,183.71,183.45,183.67,15480.0,175.8816,176.102,175.8528,176.0637,15480.0
2019-12-20 15:20:00,183.64,183.67,183.46,183.52,11956.0,176.0349,176.0637,175.8624,175.9199,11956.0
2019-12-20 15:25:00,183.51,183.6,183.49,183.56,8383.0,175.9103,175.9966,175.8911,175.9582,8383.0
2019-12-20 15:30:00,183.56,183.65,183.41,183.64,24624.0,175.9582,176.0445,175.8145,176.0349,24624.0
2019-12-20 15:35:00,183.64,183.9,183.64,183.84,18926.0,176.0349,176.2842,176.0349,176.2266,18926.0
2019-12-20 15:40:00,183.84,183.86,183.53,183.58,27844.0,176.2266,176.2458,175.9295,175.9774,27844.0
2019-12-20 15:45:00,183.58,183.61,183.41,183.6,41471.0,175.9774,176.0062,175.8145,175.9966,41471.0
2019-12-20 15:50:00,183.6,183.71,183.36,183.71,45024.0,175.9966,176.102,175.7665,176.102,45024.0
2019-12-20 15:55:00,183.7,183.72,183.45,183.46,105584.0,176.0924,176.1116,175.8528,175.8624,105584.0
2019-12-23 09:30:00,184.0,184.0,182.95,183.34,30429.0,176.38,176.38,175.3735,175.7474,30429.0
2019-12-23 09:35:00,183.2,183.68,183.07,183.53,6604.0,175.6132,176.0733,175.4885,175.9295,6604.0
2019-12-23 09:40:00,183.42,183.6,183.23,183.4,6461.0,175.824,175.9966,175.6419,175.8049,6461.0
2019-12-23 09:45:00,183.51,183.54,183.15,183.21,6487.0,175.9103,175.9391,175.5652,175.6227,6487.0
2019-12-23 09:50:00,183.28,183.72,183.28,183.56,11889.0,175.6898,176.1116,175.6898,175.9582,11889.0
2019-12-23 09:55:00,183.63,183.66,183.28,183.3,17427.0,176.0253,176.0541,175.6898,175.709,17427.0
2019-12-23 10:00:00,183.34,183.37,182.78,182.78,10002.0,175.7474,175.7761,175.2105,175.2105,10002.0
2019-12-23 10:05:00,182.87,183.06,182.79,182.79,6257.0,175.2968,175.4789,175.2201,175.2201,6257.0
2019-12-23 10:10:00,182.68,182.72,182.42,182.44,4984.0,175.1147,175.153,174.8655,174.8846,4984.0
2019-12-23 10:15:00,182.51,182.66,182.19,182.5,5484.0,174.9517,175.0955,174.645,174.9421,5484.0
2019-12-23 10:20:00,182.5,182.72,182.3,182.3,6607.0,174.9421,175.153,174.7504,174.7504,6607.0
2019-12-23 10:25:00,182.31,182.51,182.26,182.36,8141.0,174.76,174.9517,174.7121,174.8079,8141.0
2019-12-23 10:30:00,182.39,182.5,182.26,182.48,7373.0,174.8367,174.9421,174.7121,174.923,7373.0
2019-12-23 10:35:00,182.49,182.6,182.4,182.46,8955.0,174.9326,175.038,174.8463,174.9038,8955.0
2019-12-23 10:40:00,182.47,182.47,182.21,182.38,7796.0,174.9134,174.9134,174.6642,174.8271,7796.0
2019-12-23 10:45:00,182.45,182.58,182.45,182.5,5914.0,174.8942,175.0188,174.8942,174.9421,5914.0
2019-12-23 10:50:00,182.48,182.86,182.45,182.77,7103.0,174.923,175.2872,174.8942,175.201,7103.0
2019-12-23 10:55:00,182.73,182.85,182.73,182.82,3846.0,175.1626,175.2776,175.1626,175.2489,3846.0
2019-12-23 11:00:00,182.81,182.93,182.74,182.92,5409.0,175.2393,175.3543,175.1722,175.3447,5409.0
2019-12-23 11:05:00,182.96,183.11,182.87,183.04,6555.0,175.3831,175.5269,175.2968,175.4598,6555.0
2019-12-23 11:10:00,183.03,183.03,182.56,182.56,31931.0,175.4502,175.4502,174.9997,174.9997,31931.0
2019-12-23 11:15:00,182.55,182.79,182.46,182.78,7418.0,174.9901,175.2201,174.9038,175.2105,7418.0
2019-12-23 11:20:00,182.84,183.06,182.77,183.06,3721.0,175.2681,175.4789,175.201,175.4789,3721.0
2019-12-23 11:25:00,183.06,183.08,182.85,182.85,7345.0,175.4789,175.4981,175.2776,175.2776,7345.0
2019-12-23 11:30:00,182.85,182.92,182.75,182.84,9946.0,175.2776,175.3447,175.1818,175.2681,9946.0
2019-12-23 11:35:00,182.9,182.93,182.8,182.91,3154.0,175.3256,175.3543,175.2297,175.3352,3154.0
2019-12-23 11:40:00,182.94,183.03,182.93,182.97,6437.0,175.3639,175.4502,175.3543,175.3927,6437.0
2019-12-23 11:45:00,182.91,182.98,182.85,182.88,2873.0,175.3352,175.4023,175.2776,175.3064,2873.0
2019-12-23 11:50:00,182.85,183.01,182.84,182.94,3320.0,175.2776,175.431,175.2681,175.3639,3320.0
2019-12-23 11:55:00,182.91,183.02,182.89,182.98,3213.0,175.3352,175.4406,175.316,175.4023,3213.0
2019-12-23 12:00:00,183.07,183.07,182.91,182.96,4348.0,175.4885,175.4885,175.3352,175.3831,4348.0
2019-12-23 12:05:00,182.95,183.04,182.84,183.04,2840.0,175.3735,175.4598,175.2681,175.4598,2840.0
2019-12-23 12:10:00,183.04,183.06,182.99,183.01,4029.0,175.4598,175.4789,175.4118,175.431,4029.0
2019-12-23 12:15:00,182.95,182.95,182.85,182.85,986.0,175.3735,175.3735,175.2776,175.2776,986.0
2019-12-23 12:20:00,182.85,182.87,182.73,182.87,3060.0,175.2776,175.2968,175.1626,175.2968,3060.0
2019-12-23 12:25:00,182.88,182.93,182.72,182.75,4675.0,175.3064,175.3543,175.153,175.1818,4675.0
2019-12-23 12:30:00,182.81,182.87,182.78,182.83,2434.0,175.2393,175.2968,175.2105,175.2585,2434.0
2019-12-23 12:35:00,182.78,182.81,182.74,182.77,3367.0,175.2105,175.2393,175.1722,175.201,3367.0
2019-12-23 12:40:00,182.75,182.79,182.69,182.72,4944.0,175.1818,175.2201,175.1243,175.153,4944.0
2019-12-23 12:45:00,182.73,182.81,182.69,182.8,2025.0,175.1626,175.2393,175.1243,175.2297,2025.0
2019-12-23 12:50:00,182.8,182.89,182.8,182.88,2401.0,175.2297,175.316,175.2297,175.3064,2401.0
2019-12-23 12:55:00,182.86,182.94,182.85,182.9,3224.0,175.2872,175.3639,175.2776,175.3256,3224.0
2019-12-23 13:00:00,182.88,182.89,182.84,182.84,1795.0,175.3064,175.316,175.2681,175.2681,1795.0
2019-12-23 13:05:00,182.79,182.97,182.79,182.97,2800.0,175.2201,175.3927,175.2201,175.3927,2800.0
2019-12-23 13:10:00,182.97,182.98,182.88,182.93,5223.0,175.3927,175.4023,175.3064,175.3543,5223.0
2019-12-23 13:15:00,182.93,183.0,182.82,183.0,9774.0,175.3543,175.4214,175.2489,175.4214,9774.0
2019-12-23 13:20:00,183.0,183.17,182.94,183.15,5801.0,175.4214,175.5844,175.3639,175.5652,5801.0
2019-12-23 13:25:00,183.14,183.2,183.09,183.19,4133.0,175.5556,175.6132,175.5077,175.6036,4133.0
2019-12-23 13:30:00,183.21,183.3,183.07,183.07,10702.0,175.6227,175.709,175.4885,175.4885,10702.0
2019-12-23 13:35:00,183.01,183.01,182.91,182.97,3679.0,175.431,175.431,175.3352,175.3927,3679.0
2019-12-23 13:40:00,182.97,183.03,182.95,183.03,3161.0,175.3927,175.4502,175.3735,175.4502,3161.0
2019-12-23 13:45:00,183.03,183.05,182.92,182.93,3703.0,175.4502,175.4694,175.3447,175.3543,3703.0
2019-12-23 13:50:00,182.9,183.0,182.9,183.0,3327.0,175.3256,175.4214,175.3256,175.4214,3327.0
2019-12-23 13:55:00,183.0,183.06,182.92,182.98,3811.0,175.4214,175.4789,175.3447,175.4023,3811.0
2019-12-23 14:00:00,182.99,182.99,182.86,182.86,4310.0,175.4118,175.4118,175.2872,175.2872,4310.0
2019-12-23 14:05:00,182.85,182.86,182.74,182.85,3700.0,175.2776,175.2872,175.1722,175.2776,3700.0
2019-12-23 14:10:00,182.88,182.94,182.78,182.82,3704.0,175.3064,175.3639,175.2105,175.2489,3704.0
2019-12-23 14:15:00,182.81,182.83,182.78,182.8,1535.0,175.2393,175.2585,175.2105,175.2297,1535.0
2019-12-23 14:20:00,182.79,182.81,182.66,182.69,4001.0,175.2201,175.2393,175.0955,175.1243,4001.0
2019-12-23 14:25:00,182.67,182.69,182.61,182.61,4545.0,175.1051,175.1243,175.0476,175.0476,4545.0
2019-12-23 14:30:00,182.63,182.66,182.53,182.57,4429.0,175.0668,175.0955,174.9709,175.0092,4429.0
2019-12-23 14:35:00,182.57,182.6,182.55,182.6,4205.0,175.0092,175.038,174.9901,175.038,4205.0
2019-12-23 14:40:00,182.57,182.57,182.48,182.53,3283.0,175.0092,175.0092,174.923,174.9709,3283.0
2019-12-23 14:45:00,182.49,182.5,182.42,182.42,4137.0,174.9326,174.9421,174.8655,174.8655,4137.0
2019-12-23 14:50:00,182.42,182.44,182.3,182.33,4983.0,174.8655,174.8846,174.7504,174.7792,4983.0
2019-12-23 14:55:00,182.33,182.51,182.32,182.46,8877.0,174.7792,174.9517,174.7696,174.9038,8877.0
2019-12-23 15:00:00,182.47,182.48,182.36,182.36,8906.0,174.9134,174.923,174.8079,174.8079,8906.0
2019-12-23 15:05:00,182.35,182.44,182.34,182.34,7891.0,174.7984,174.8846,174.7888,174.7888,7891.0
2019-12-23 15:10:00,182.34,182.38,182.33,182.38,5499.0,174.7888,174.8271,174.7792,174.8271,5499.0
2019-12-23 15:15:00,182.38,182.5,182.37,182.37,7386.0,174.8271,174.9421,174.8175,174.8175,7386.0
2019-12-23 15:20:00,182.36,182.51,182.36,182.49,8081.0,174.8079,174.9517,174.8079,174.9326,8081.0
2019-12-23 15:25:00,182.49,182.57,182.45,182.48,4969.0,174.9326,175.0092,174.8942,174.923,4969.0
2019-12-23 15:30:00,182.48,182.57,182.47,182.52,17285.0,174.923,175.0092,174.9134,174.9613,17285.0
2019-12-23 15:35:00,182.5,182.52,182.42,182.42,14257.0,174.9421,174.9613,174.8655,174.8655,14257.0
2019-12-23 15:40:00,182.41,182.46,182.37,182.4,13568.0,174.8559,174.9038,174.8175,174.8463,13568.0
2019-12-23 15:45:00,182.41,182.42,182.09,182.09,23323.0,174.8559,174.8655,174.5491,174.5491,23323.0
2019-12-23 15:50:00,182.09,182.31,182.09,182.31,24170.0,174.5491,174.76,174.5491,174.76,24170.0
2019-12-23 15:55:00,182.31,182.36,182.16,182.26,66201.0,174.76,174.8079,174.6162,174.7121,66201.0
2019-12-24 09:30:00,182.16,182.61,181.27,181.79,14428.0,174.6162,175.0476,173.7631,174.2615,14428.0
2019-12-24 09:35:00,181.98,182.34,181.86,182.09,6205.0,174.4437,174.7888,174.3286,174.5491,6205.0
2019-12-24 09:40:00,182.35,182.35,181.53,181.53,11429.0,174.7984,174.7984,174.0123,174.0123,11429.0
2019-12-24 09:45:00,181.73,181.96,181.59,181.68,4231.0,174.204,174.4245,174.0698,174.1561,4231.0
2019-12-24 09:50:00,181.74,182.14,181.6,181.86,7698.0,174.2136,174.597,174.0794,174.3286,7698.0
2019-12-24 09:55:00,181.94,182.21,181.85,182.09,5659.0,174.4053,174.6642,174.3191,174.5491,5659.0
2019-12-24 10:00:00,182.03,182.69,182.03,182.69,5850.0,174.4916,175.1243,174.4916,175.1243,5850.0
2019-12-24 10:05:00,182.71,182.8,182.63,182.8,4741.0,175.1434,175.2297,175.0668,175.2297,4741.0
2019-12-24 10:10:00,182.8,182.82,182.71,182.72,5227.0,175.2297,175.2489,175.1434,175.153,5227.0
2019-12-24 10:15:00,182.78,182.89,182.66,182.7,4300.0,175.2105,175.316,175.0955,175.1339,4300.0
2019-12-24 10:20:00,182.7,182.75,182.38,182.48,6017.0,175.1339,175.1818,174.8271,174.923,6017.0
2019-12-24 10:25:00,182.45,182.51,182.3,182.49,3859.0,174.8942,174.9517,174.7504,174.9326,3859.0
2019-12-24 10:30:00,182.49,182.67,182.45,182.57,3911.0,174.9326,175.1051,174.8942,175.0092,3911.0
2019-12-24 10:35:00,182.6,182.76,182.51,182.53,8566.0,175.038,175.1914,174.9517,174.9709,8566.0
2019-12-24 10:40:00,182.59,182.6,182.38,182.43,5530.0,175.0284,175.038,174.8271,174.875,5530.0
2019-12-24 10:45:00,182.43,182.43,182.29,182.36,3392.0,174.875,174.875,174.7408,174.8079,3392.0
2019-12-24 10:50:00,182.3,182.5,182.3,182.42,4464.0,174.7504,174.9421,174.7504,174.8655,4464.0
2019-12-24 10:55:00,182.41,182.46,182.32,182.46,4100.0,174.8559,174.9038,174.7696,174.9038,4100.0
2019-12-24 11:00:00,182.46,182.56,182.37,182.37,5316.0,174.9038,174.9997,174.8175,174.8175,5316.0
2019-12-24 11:05:00,182.42,182.55,182.4,182.53,4423.0,174.8655,174.9901,174.8463,174.9709,4423.0
2019-12-24 11:10:00,182.52,182.62,182.49,182.52,11854.0,174.9613,175.0572,174.9326,174.9613,11854.0
2019-12-24 11:15:00,182.47,182.55,182.4,182.4,4541.0,174.9134,174.9901,174.8463,174.8463,4541.0
2019-12-24 11:20:00,182.43,182.43,182.37,182.42,1779.0,174.875,174.875,174.8175,174.8655,1779.0
2019-12-24 11:25:00,182.42,182.52,182.41,182.5,3394.0,174.8655,174.9613,174.8559,174.9421,3394.0
2019-12-24 11:30:00,182.51,182.54,182.43,182.43,2500.0,174.9517,174.9805,174.875,174.875,2500.0
2019-12-24 11:35:00,182.48,182.58,182.42,182.42,3665.0,174.923,175.0188,174.8655,174.8655,3665.0
2019-12-24 11:40:00,182.47,182.63,182.45,182.62,4176.0,174.9134,175.0668,174.8942,175.0572,4176.0
2019-12-24 11:45:00,182.62,182.63,182.54,182.62,3326.0,175.0572,175.0668,174.9805,175.0572,3326.0
2019-12-24 11:50:00,182.67,182.77,182.67,182.72,2867.0,175.1051,175.201,175.1051,175.153,2867.0
2019-12-24 11:55:00,182.73,182.77,182.66,182.66,4000.0,175.1626,175.201,175.0955,175.0955,4000.0
2019-12-24 12:00:00,182.65,182.7,182.61,182.63,3851.0,175.0859,175.1339,175.0476,175.0668,3851.0
2019-12-24 12:05:00,182.66,182.73,182.6,182.62,5971.0,175.0955,175.1626,175.038,175.0572,5971.0
2019-12-24 12:10:00,182.62,182.9,182.6,182.85,12517.0,175.0572,175.3256,175.038,175.2776,12517.0
2019-12-24 12:15:00,182.86,182.86,182.74,182.81,4179.0,175.2872,175.2872,175.1722,175.2393,4179.0
2019-12-24 12:20:00,182.81,183.05,182.81,183.03,6382.0,175.2393,175.4694,175.2393,175.4502,6382.0
2019-12-24 12:25:00,183.04,183.11,182.93,183.09,6820.0,175.4598,175.5269,175.3543,175.5077,6820.0
2019-12-24 12:30:00,183.09,183.1,182.89,182.95,13773.0,175.5077,175.5173,175.316,175.3735,13773.0
2019-12-24 12:35:00,182.94,183.17,182.93,183.17,9681.0,175.3639,175.5844,175.3543,175.5844,9681.0
2019-12-24 12:40:00,183.17,183.2,183.04,183.18,9346.0,175.5844,175.6132,175.4598,175.594,9346.0
2019-12-24 12:45:00,183.12,183.19,183.12,183.16,4416.0,175.5365,175.6036,175.5365,175.5748,4416.0
2019-12-24 12:50:00,183.12,183.12,182.89,182.96,12824.0,175.5365,175.5365,175.316,175.3831,12824.0
2019-12-24 12:55:00,182.97,182.97,182.72,182.91,24721.0,175.3927,175.3927,175.153,175.3352,24721.0
2019-12-26 09:30:00,183.13,183.13,182.02,182.51,13059.0,175.5461,175.5461,174.482,174.9517,13059.0
2019-12-26 09:35:00,182.73,182.89,182.44,182.62,10502.0,175.1626,175.316,174.8846,175.0572,10502.0
2019-12-26 09:40:00,182.65,183.37,182.56,183.36,23779.0,175.0859,175.7761,174.9997,175.7665,23779.0
2019-12-26 09:45:00,183.31,183.49,183.25,183.32,5168.0,175.7186,175.8911,175.6611,175.7282,5168.0
2019-12-26 09:50:00,183.34,183.73,183.33,183.34,5354.0,175.7474,176.1212,175.7378,175.7474,5354.0
2019-12-26 09:55:00,183.39,183.74,183.32,183.65,3177.0,175.7953,176.1308,175.7282,176.0445,3177.0
2019-12-26 10:00:00,183.67,183.67,183.25,183.41,4834.0,176.0637,176.0637,175.6611,175.8145,4834.0
2019-12-26 10:05:00,183.36,183.62,183.35,183.39,5412.0,175.7665,176.0158,175.7569,175.7953,5412.0
2019-12-26 10:10:00,183.35,183.56,183.34,183.51,3537.0,175.7569,175.9582,175.7474,175.9103,3537.0
2019-12-26 10:15:00,183.5,183.53,183.35,183.38,3272.0,175.9007,175.9295,175.7569,175.7857,3272.0
2019-12-26 10:20:00,183.34,183.59,183.33,183.45,3230.0,175.7474,175.987,175.7378,175.8528,3230.0
2019-12-26 10:25:00,183.5,183.53,183.43,183.49,2933.0,175.9007,175.9295,175.8336,175.8911,2933.0
2019-12-26 10:30:00,183.5,183.52,183.35,183.35,3500.0,175.9007,175.9199,175.7569,175.7569,3500.0
2019-12-26 10:35:00,183.29,183.65,183.29,183.58,8290.0,175.6994,176.0445,175.6994,175.9774,8290.0
2019-12-26 10:40:00,183.55,183.62,183.41,183.41,2793.0,175.9487,176.0158,175.8145,175.8145,2793.0
2019-12-26 10:45:00,183.41,183.57,183.41,183.57,1100.0,175.8145,175.9678,175.8145,175.9678,1100.0
2019-12-26 10:50:00,183.67,183.81,183.63,183.81,2078.0,176.0637,176.1979,176.0253,176.1979,2078.0
2019-12-26 10:55:00,183.8,183.8,183.7,183.74,900.0,176.1883,176.1883,176.0924,176.1308,900.0
2019-12-26 11:00:00,183.77,183.8,183.5,183.6,4302.0,176.1595,176.1883,175.9007,175.9966,4302.0
2019-12-26 11:05:00,183.53,183.53,183.42,183.5,2548.0,175.9295,175.9295,175.824,175.9007,2548.0
2019-12-26 11:10:00,183.46,183.5,183.23,183.27,3165.0,175.8624,175.9007,175.6419,175.6803,3165.0
2019-12-26 11:15:00,183.29,183.35,183.23,183.35,800.0,175.6994,175.7569,175.6419,175.7569,800.0
2019-12-26 11:20:00,183.35,183.39,183.24,183.24,1826.0,175.7569,175.7953,175.6515,175.6515,1826.0
2019-12-26 11:25:00,183.21,183.3,183.18,183.3,3622.0,175.6227,175.709,175.594,175.709,3622.0
2019-12-26 11:30:00,183.26,183.27,183.12,183.12,2681.0,175.6707,175.6803,175.5365,175.5365,2681.0
2019-12-26 11:35:00,183.13,183.28,183.13,183.28,3000.0,175.5461,175.6898,175.5461,175.6898,3000.0
2019-12-26 11:40:00,183.31,183.34,183.22,183.29,1778.0,175.7186,175.7474,175.6323,175.6994,1778.0
2019-12-26 11:45:00,183.27,183.31,183.18,183.2,2251.0,175.6803,175.7186,175.594,175.6132,2251.0
2019-12-26 11:50:00,183.26,183.31,183.23,183.31,628.0,175.6707,175.7186,175.6419,175.7186,628.0
2019-12-26 11:55:00,183.39,183.4,183.33,183.33,2213.0,175.7953,175.8049,175.7378,175.7378,2213.0
2019-12-26 12:00:00,183.33,183.35,183.21,183.23,1452.0,175.7378,175.7569,175.6227,175.6419,1452.0
2019-12-26 12:05:00,183.25,183.33,183.23,183.33,1768.0,175.6611,175.7378,175.6419,175.7378,1768.0
2019-12-26 12:10:00,183.32,183.36,183.15,183.15,3355.0,175.7282,175.7665,175.5652,175.5652,3355.0
2019-12-26 12:15:00,183.19,183.23,183.18,183.19,790.0,175.6036,175.6419,175.594,175.6036,790.0
2019-12-26 12:20:00,183.22,183.3,183.21,183.3,1200.0,175.6323,175.709,175.6227,175.709,1200.0
2019-12-26 12:25:00,183.34,183.58,183.29,183.58,3331.0,175.7474,175.9774,175.6994,175.9774,3331.0
2019-12-26 12:30:00,183.54,183.54,183.44,183.44,1725.0,175.9391,175.9391,175.8432,175.8432,1725.0
2019-12-26 12:35:00,183.4,183.44,183.37,183.44,2923.0,175.8049,175.8432,175.7761,175.8432,2923.0
2019-12-26 12:40:00,183.42,183.44,183.42,183.44,700.0,175.824,175.8432,175.824,175.8432,700.0
2019-12-26 12:45:00,183.43,183.46,183.38,183.4,1300.0,175.8336,175.8624,175.7857,175.8049,1300.0
2019-12-26 12:50:00,183.34,183.44,183.34,183.42,3261.0,175.7474,175.8432,175.7474,175.824,3261.0
2019-12-26 12:55:00,183.42,183.48,183.4,183.44,1710.0,175.824,175.8816,175.8049,175.8432,1710.0
2019-12-26 13:00:00,183.5,183.65,183.48,183.58,3700.0,175.9007,176.0445,175.8816,175.9774,3700.0
2019-12-26 13:05:00,183.62,183.71,183.57,183.71,2159.0,176.0158,176.102,175.9678,176.102,2159.0
2019-12-26 13:10:00,183.68,183.71,183.58,183.64,1500.0,176.0733,176.102,175.9774,176.0349,1500.0
2019-12-26 13:15:00,183.67,183.71,183.65,183.67,1587.0,176.0637,176.102,176.0445,176.0637,1587.0
2019-12-26 13:20:00,183.68,183.69,183.54,183.54,1720.0,176.0733,176.0829,175.9391,175.9391,1720.0
2019-12-26 13:25:00,183.55,183.55,183.49,183.5,1536.0,175.9487,175.9487,175.8911,175.9007,1536.0
2019-12-26 13:30:00,183.52,183.6,183.51,183.59,2504.0,175.9199,175.9966,175.9103,175.987,2504.0
2019-12-26 13:35:00,183.55,183.66,183.52,183.62,1638.0,175.9487,176.0541,175.9199,176.0158,1638.0
2019-12-26 13:40:00,183.61,183.61,183.48,183.53,2100.0,176.0062,176.0062,175.8816,175.9295,2100.0
2019-12-26 13:45:00,183.52,183.52,183.36,183.36,2799.0,175.9199,175.9199,175.7665,175.7665,2799.0
2019-12-26 13:50:00,183.37,183.41,183.25,183.26,1560.0,175.7761,175.8145,175.6611,175.6707,1560.0
2019-12-26 13:55:00,183.23,183.3,183.19,183.21,3601.0,175.6419,175.709,175.6036,175.6227,3601.0
2019-12-26 14:00:00,183.19,183.27,183.15,183.27,1913.0,175.6036,175.6803,175.5652,175.6803,1913.0
2019-12-26 14:05:00,183.27,183.36,183.25,183.33,1650.0,175.6803,175.7665,175.6611,175.7378,1650.0
2019-12-26 14:10:00,183.37,183.41,183.34,183.41,3961.0,175.7761,175.8145,175.7474,175.8145,3961.0
2019-12-26 14:15:00,183.39,183.43,183.37,183.42,5318.0,175.7953,175.8336,175.7761,175.824,5318.0
2019-12-26 14:20:00,183.43,183.43,183.25,183.31,3427.0,175.8336,175.8336,175.6611,175.7186,3427.0
2019-12-26 14:25:00,183.28,183.29,183.15,183.25,2400.0,175.6898,175.6994,175.5652,175.6611,2400.0
2019-12-26 14:30:00,183.23,183.27,183.21,183.25,2100.0,175.6419,175.6803,175.6227,175.6611,2100.0
2019-12-26 14:35:00,183.26,183.26,183.22,183.26,1907.0,175.6707,175.6707,175.6323,175.6707,1907.0
2019-12-26 14:40:00,183.24,183.24,183.15,183.18,3787.0,175.6515,175.6515,175.5652,175.594,3787.0
2019-12-26 14:45:00,183.2,183.2,183.13,183.18,3004.0,175.6132,175.6132,175.5461,175.594,3004.0
2019-12-26 14:50:00,183.2,183.35,183.19,183.35,8936.0,175.6132,175.7569,175.6036,175.7569,8936.0
2019-12-26 14:55:00,183.36,183.46,183.32,183.4,6776.0,175.7665,175.8624,175.7282,175.8049,6776.0
2019-12-26 15:00:00,183.38,183.38,183.22,183.28,2400.0,175.7857,175.7857,175.6323,175.6898,2400.0
2019-12-26 15:05:00,183.26,183.29,183.14,183.17,3520.0,175.6707,175.6994,175.5556,175.5844,3520.0
2019-12-26 15:10:00,183.12,183.18,183.11,183.11,2101.0,175.5365,175.594,175.5269,175.5269,2101.0
2019-12-26 15:15:00,183.13,183.15,183.07,183.1,4696.0,175.5461,175.5652,175.4885,175.5173,4696.0
2019-12-26 15:20:00,183.1,183.21,183.1,183.19,5430.0,175.5173,175.6227,175.5173,175.6036,5430.0
2019-12-26 15:25:00,183.19,183.19,183.07,183.09,3991.0,175.6036,175.6036,175.4885,175.5077,3991.0
2019-12-26 15:30:00,183.09,183.13,182.99,183.06,5866.0,175.5077,175.5461,175.4118,175.4789,5866.0
2019-12-26 15:35:00,183.06,183.1,183.04,183.07,4600.0,175.4789,175.5173,175.4598,175.4885,4600.0
2019-12-26 15:40:00,183.09,183.19,183.03,183.19,7398.0,175.5077,175.6036,175.4502,175.6036,7398.0
2019-12-26 15:45:00,183.19,183.27,183.02,183.06,7532.0,175.6036,175.6803,175.4406,175.4789,7532.0
2019-12-26 15:50:00,183.06,183.28,183.04,183.24,14219.0,175.4789,175.6898,175.4598,175.6515,14219.0
2019-12-26 15:55:00,183.25,183.55,183.17,183.55,25939.0,175.6611,175.9487,175.5844,175.9487,25939.0
2019-12-27 09:30:00,183.95,183.95,183.09,183.6,11172.0,176.3321,176.3321,175.5077,175.9966,11172.0
2019-12-27 09:35:00,183.53,183.61,183.14,183.14,4627.0,175.9295,176.0062,175.5556,175.5556,4627.0
2019-12-27 09:40:00,183.14,183.21,183.08,183.21,5105.0,175.5556,175.6227,175.4981,175.6227,5105.0
2019-12-27 09:45:00,183.1,183.11,182.58,182.58,2130.0,175.5173,175.5269,175.0188,175.0188,2130.0
2019-12-27 09:50:00,182.59,182.94,182.51,182.94,4501.0,175.0284,175.3639,174.9517,175.3639,4501.0
2019-12-27 09:55:00,182.88,182.92,182.57,182.64,12020.0,175.3064,175.3447,175.0092,175.0763,12020.0
2019-12-27 10:00:00,182.63,182.96,182.63,182.96,9664.0,175.0668,175.3831,175.0668,175.3831,9664.0
2019-12-27 10:05:00,182.95,183.34,182.95,183.34,7034.0,175.3735,175.7474,175.3735,175.7474,7034.0
2019-12-27 10:10:00,183.37,183.53,183.3,183.45,3632.0,175.7761,175.9295,175.709,175.8528,3632.0
2019-12-27 10:15:00,183.39,183.44,183.34,183.43,4464.0,175.7953,175.8432,175.7474,175.8336,4464.0
2019-12-27 10:20:00,183.44,183.55,183.44,183.49,2255.0,175.8432,175.9487,175.8432,175.8911,2255.0
2019-12-27 10:25:00,183.49,183.53,183.41,183.42,4420.0,175.8911,175.9295,175.8145,175.824,4420.0
2019-12-27 10:30:00,183.42,183.5,183.22,183.4,6858.0,175.824,175.9007,175.6323,175.8049,6858.0
2019-12-27 10:35:00,183.55,183.55,183.36,183.36,1587.0,175.9487,175.9487,175.7665,175.7665,1587.0
2019-12-27 10:40:00,183.46,183.46,183.3,183.44,4156.0,175.8624,175.8624,175.709,175.8432,4156.0
2019-12-27 10:45:00,183.44,183.52,183.27,183.34,2600.0,175.8432,175.9199,175.6803,175.7474,2600.0
2019-12-27 10:50:00,183.35,183.65,183.31,183.58,2647.0,175.7569,176.0445,175.7186,175.9774,2647.0
2019-12-27 10:55:00,183.58,183.65,183.44,183.44,5581.0,175.9774,176.0445,175.8432,175.8432,5581.0
2019-12-27 11:00:00,183.53,183.69,183.53,183.64,5297.0,175.9295,176.0829,175.9295,176.0349,5297.0
2019-12-27 11:05:00,183.61,183.69,183.53,183.53,8643.0,176.0062,176.0829,175.9295,175.9295,8643.0
2019-12-27 11:10:00,183.52,183.52,183.38,183.4,5277.0,175.9199,175.9199,175.7857,175.8049,5277.0
2019-12-27 11:15:00,183.44,183.44,183.3,183.33,5720.0,175.8432,175.8432,175.709,175.7378,5720.0
2019-12-27 11:20:00,183.31,183.48,183.24,183.43,6677.0,175.7186,175.8816,175.6515,175.8336,6677.0
2019-12-27 11:25:00,183.5,183.58,183.47,183.52,3300.0,175.9007,175.9774,175.872,175.9199,3300.0
2019-12-27 11:30:00,183.49,183.58,183.48,183.58,2750.0,175.8911,175.9774,175.8816,175.9774,2750.0
2019-12-27 11:35:00,183.56,183.69,183.54,183.54,4626.0,175.9582,176.0829,175.9391,175.9391,4626.0
2019-12-27 11:40:00,183.58,183.66,183.56,183.62,4511.0,175.9774,176.0541,175.9582,176.0158,4511.0
2019-12-27 11:45:00,183.63,183.7,183.57,183.64,4523.0,176.0253,176.0924,175.9678,176.0349,4523.0
2019-12-27 11:50:00,183.65,183.83,183.64,183.77,15670.0,176.0445,176.2171,176.0349,176.1595,15670.0
2019-12-27 11:55:00,183.78,183.82,183.76,183.76,3343.0,176.1691,176.2075,176.15,176.15,3343.0
2019-12-27 12:00:00,183.78,183.87,183.65,183.65,3336.0,176.1691,176.2554,176.0445,176.0445,3336.0
2019-12-27 12:05:00,183.58,183.79,183.58,183.68,24464.0,175.9774,176.1787,175.9774,176.0733,24464.0
2019-12-27 12:10:00,183.72,183.82,183.63,183.79,22170.0,176.1116,176.2075,176.0253,176.1787,22170.0
2019-12-27 12:15:00,183.78,184.07,183.78,184.07,3526.0,176.1691,176.4471,176.1691,176.4471,3526.0
2019-12-27 12:20:00,184.14,184.14,183.82,183.84,1820.0,176.5142,176.5142,176.2075,176.2266,1820.0
2019-12-27 12:25:00,183.81,183.99,183.76,183.78,4598.0,176.1979,176.3704,176.15,176.1691,4598.0
2019-12-27 12:30:00,183.84,183.87,183.69,183.73,2722.0,176.2266,176.2554,176.0829,176.1212,2722.0
2019-12-27 12:35:00,183.76,183.81,183.62,183.69,13555.0,176.15,176.1979,176.0158,176.0829,13555.0
2019-12-27 12:40:00,183.71,183.81,183.63,183.74,11996.0,176.102,176.1979,176.0253,176.1308,11996.0
2019-12-27 12:45:00,183.65,183.8,183.65,183.74,13896.0,176.0445,176.1883,176.0445,176.1308,13896.0
2019-12-27 12:50:00,183.77,183.78,183.64,183.66,4514.0,176.1595,176.1691,176.0349,176.0541,4514.0
2019-12-27 12:55:00,183.66,183.71,183.62,183.68,3300.0,176.0541,176.102,176.0158,176.0733,3300.0
2019-12-27 13:00:00,183.71,183.73,183.65,183.7,4747.0,176.102,176.1212,176.0445,176.0924,4747.0
2019-12-27 13:05:00,183.7,183.86,183.64,183.74,5711.0,176.0924,176.2458,176.0349,176.1308,5711.0
2019-12-27 13:10:00,183.82,183.82,183.74,183.74,1000.0,176.2075,176.2075,176.1308,176.1308,1000.0
2019-12-27 13:15:00,183.72,183.73,183.56,183.57,1402.0,176.1116,176.1212,175.9582,175.9678,1402.0
2019-12-27 13:20:00,183.57,183.61,183.42,183.46,3504.0,175.9678,176.0062,175.824,175.8624,3504.0
2019-12-27 13:25:00,183.46,183.51,183.36,183.38,4185.0,175.8624,175.9103,175.7665,175.7857,4185.0
2019-12-27 13:30:00,183.38,183.51,183.37,183.51,7243.0,175.7857,175.9103,175.7761,175.9103,7243.0
2019-12-27 13:35:00,183.51,183.53,183.35,183.38,4620.0,175.9103,175.9295,175.7569,175.7857,4620.0
2019-12-27 13:40:00,183.41,183.47,183.36,183.37,3365.0,175.8145,175.872,175.7665,175.7761,3365.0
2019-12-27 13:45:00,183.37,183.42,183.26,183.29,3198.0,175.7761,175.824,175.6707,175.6994,3198.0
2019-12-27 13:50:00,183.27,183.28,183.17,183.23,4200.0,175.6803,175.6898,175.5844,175.6419,4200.0
2019-12-27 13:55:00,183.28,183.35,183.23,183.31,3496.0,175.6898,175.7569,175.6419,175.7186,3496.0
2019-12-27 14:00:00,183.34,183.39,183.33,183.39,1500.0,175.7474,175.7953,175.7378,175.7953,1500.0
2019-12-27 14:05:00,183.39,183.41,183.33,183.38,4694.0,175.7953,175.8145,175.7378,175.7857,4694.0
2019-12-27 14:10:00,183.38,183.38,183.21,183.31,10683.0,175.7857,175.7857,175.6227,175.7186,10683.0
2019-12-27 14:15:00,183.29,183.29,183.17,183.24,2700.0,175.6994,175.6994,175.5844,175.6515,2700.0
2019-12-27 14:20:00,183.21,183.27,183.17,183.27,5361.0,175.6227,175.6803,175.5844,175.6803,5361.0
2019-12-27 14:25:00,183.25,183.28,183.18,183.26,3620.0,175.6611,175.6898,175.594,175.6707,3620.0
2019-12-27 14:30:00,183.28,183.41,183.24,183.39,2412.0,175.6898,175.8145,175.6515,175.7953,2412.0
2019-12-27 14:35:00,183.42,183.44,183.4,183.42,1600.0,175.824,175.8432,175.8049,175.824,1600.0
2019-12-27 14:40:00,183.39,183.43,183.35,183.41,2991.0,175.7953,175.8336,175.7569,175.8145,2991.0
2019-12-27 14:45:00,183.41,183.47,183.39,183.44,6511.0,175.8145,175.872,175.7953,175.8432,6511.0
2019-12-27 14:50:00,183.42,183.51,183.42,183.43,5679.0,175.824,175.9103,175.824,175.8336,5679.0
2019-12-27 14:55:00,183.43,183.44,183.29,183.29,2400.0,175.8336,175.8432,175.6994,175.6994,2400.0
2019-12-27 15:00:00,183.31,183.43,183.31,183.36,3504.0,175.7186,175.8336,175.7186,175.7665,3504.0
2019-12-27 15:05:00,183.33,183.36,183.26,183.27,2653.0,175.7378,175.7665,175.6707,175.6803,2653.0
2019-12-27 15:10:00,183.27,183.34,183.19,183.24,5939.0,175.6803,175.7474,175.6036,175.6515,5939.0
2019-12-27 15:15:00,183.22,183.38,183.19,183.38,6088.0,175.6323,175.7857,175.6036,175.7857,6088.0
2019-12-27 15:20:00,183.35,183.36,183.27,183.33,4300.0,175.7569,175.7665,175.6803,175.7378,4300.0
2019-12-27 15:25:00,183.31,183.35,183.23,183.28,4432.0,175.7186,175.7569,175.6419,175.6898,4432.0
2019-12-27 15:30:00,183.28,183.32,183.22,183.23,8672.0,175.6898,175.7282,175.6323,175.6419,8672.0
2019-12-27 15:35:00,183.22,183.22,183.05,183.09,11704.0,175.6323,175.6323,175.4694,175.5077,11704.0
2019-12-27 15:40:00,183.09,183.13,182.92,182.92,13766.0,175.5077,175.5461,175.3447,175.3447,13766.0
2019-12-27 15:45:00,182.96,183.1,182.84,182.9,15660.0,175.3831,175.5173,175.2681,175.3256,15660.0
2019-12-27 15:50:00,182.86,183.04,182.65,182.99,18935.0,175.2872,175.4598,175.0859,175.4118,18935.0
2019-12-27 15:55:00,182.99,183.05,182.83,182.92,45340.0,175.4118,175.4694,175.2585,175.3447,45340.0
2019-12-30 09:30:00,182.78,183.06,181.87,181.9,14676.0,175.2105,175.4789,174.3382,174.367,14676.0
2019-12-30 09:35:00,181.69,181.92,181.19,181.56,5545.0,174.1657,174.3862,173.6864,174.0411,5545.0
2019-12-30 09:40:00,181.71,181.73,181.36,181.4,4500.0,174.1849,174.204,173.8494,173.8877,4500.0
2019-12-30 09:45:00,181.31,181.43,180.68,180.69,4676.0,173.8014,173.9165,173.1975,173.2071,4676.0
2019-12-30 09:50:00,180.56,180.88,180.51,180.83,4091.0,173.0825,173.3892,173.0346,173.3413,4091.0
2019-12-30 09:55:00,180.89,180.94,180.47,180.47,5608.0,173.3988,173.4467,172.9962,172.9962,5608.0
2019-12-30 10:00:00,180.51,180.94,180.51,180.9,6302.0,173.0346,173.4467,173.0346,173.4084,6302.0
2019-12-30 10:05:00,181.0,181.26,180.96,181.11,5664.0,173.5043,173.7535,173.4659,173.6097,5664.0
2019-12-30 10:10:00,181.11,181.18,180.76,180.76,4119.0,173.6097,173.6768,173.2742,173.2742,4119.0
2019-12-30 10:15:00,180.54,180.75,180.53,180.53,4831.0,173.0633,173.2646,173.0537,173.0537,4831.0
2019-12-30 10:20:00,180.52,180.67,180.38,180.64,13640.0,173.0441,173.1879,172.9099,173.1592,13640.0
2019-12-30 10:25:00,180.64,180.72,180.46,180.48,4362.0,173.1592,173.2359,172.9866,173.0058,4362.0
2019-12-30 10:30:00,180.6,180.81,180.55,180.56,4784.0,173.1208,173.3221,173.0729,173.0825,4784.0
2019-12-30 10:35:00,180.75,181.0,180.69,181.0,1701.0,173.2646,173.5043,173.2071,173.5043,1701.0
2019-12-30 10:40:00,181.08,181.08,180.83,180.94,3629.0,173.5809,173.5809,173.3413,173.4467,3629.0
2019-12-30 10:45:00,180.99,181.21,180.99,181.11,16328.0,173.4947,173.7056,173.4947,173.6097,16328.0
2019-12-30 10:50:00,181.08,181.15,180.98,181.13,4397.0,173.5809,173.648,173.4851,173.6289,4397.0
2019-12-30 10:55:00,181.14,181.18,180.96,181.01,7593.0,173.6385,173.6768,173.4659,173.5138,7593.0
2019-12-30 11:00:00,181.0,181.08,180.6,180.6,5313.0,173.5043,173.5809,173.1208,173.1208,5313.0
2019-12-30 11:05:00,180.54,180.62,180.49,180.54,4770.0,173.0633,173.14,173.0154,173.0633,4770.0
2019-12-30 11:10:00,180.59,180.91,180.52,180.91,7159.0,173.1112,173.418,173.0441,173.418,7159.0
2019-12-30 11:15:00,181.03,181.15,180.93,181.12,8340.0,173.533,173.648,173.4372,173.6193,8340.0
2019-12-30 11:20:00,181.08,181.43,181.08,181.43,2838.0,173.5809,173.9165,173.5809,173.9165,2838.0
2019-12-30 11:25:00,181.51,181.6,181.43,181.56,3201.0,173.9931,174.0794,173.9165,174.0411,3201.0
2019-12-30 11:30:00,181.55,181.62,181.24,181.34,7339.0,174.0315,174.0986,173.7343,173.8302,7339.0
2019-12-30 11:35:00,181.35,181.51,181.29,181.51,4451.0,173.8398,173.9931,173.7823,173.9931,4451.0
2019-12-30 11:40:00,181.6,181.69,181.44,181.55,5200.0,174.0794,174.1657,173.926,174.0315,5200.0
2019-12-30 11:45:00,181.61,181.68,181.55,181.55,2223.0,174.089,174.1561,174.0315,174.0315,2223.0
2019-12-30 11:50:00,181.58,181.59,181.43,181.52,3000.0,174.0602,174.0698,173.9165,174.0027,3000.0
2019-12-30 11:55:00,181.54,181.55,181.29,181.43,3629.0,174.0219,174.0315,173.7823,173.9165,3629.0
2019-12-30 12:00:00,181.42,181.61,181.36,181.43,3600.0,173.9069,174.089,173.8494,173.9165,3600.0
2019-12-30 12:05:00,181.5,181.54,181.38,181.54,2100.0,173.9836,174.0219,173.8685,174.0219,2100.0
2019-12-30 12:10:00,181.54,181.71,181.54,181.66,3425.0,174.0219,174.1849,174.0219,174.1369,3425.0
2019-12-30 12:15:00,181.66,181.66,181.54,181.56,1740.0,174.1369,174.1369,174.0219,174.0411,1740.0
2019-12-30 12:20:00,181.51,181.52,181.29,181.45,7063.0,173.9931,174.0027,173.7823,173.9356,7063.0
2019-12-30 12:25:00,181.45,181.58,181.45,181.58,1505.0,173.9356,174.0602,173.9356,174.0602,1505.0
2019-12-30 12:30:00,181.61,181.68,181.53,181.59,1985.0,174.089,174.1561,174.0123,174.0698,1985.0
2019-12-30 12:35:00,181.58,181.69,181.58,181.62,1700.0,174.0602,174.1657,174.0602,174.0986,1700.0
2019-12-30 12:40:00,181.54,181.64,181.45,181.62,2660.0,174.0219,174.1178,173.9356,174.0986,2660.0
2019-12-30 12:45:00,181.64,181.75,181.62,181.69,3700.0,174.1178,174.2232,174.0986,174.1657,3700.0
2019-12-30 12:50:00,181.7,181.83,181.7,181.74,2200.0,174.1753,174.2999,174.1753,174.2136,2200.0
2019-12-30 12:55:00,181.76,181.82,181.65,181.68,1800.0,174.2328,174.2903,174.1273,174.1561,1800.0
2019-12-30 13:00:00,181.61,181.7,181.51,181.51,1324.0,174.089,174.1753,173.9931,173.9931,1324.0
2019-12-30 13:05:00,181.46,181.57,181.28,181.53,6318.0,173.9452,174.0507,173.7727,174.0123,6318.0
2019-12-30 13:10:00,181.64,181.69,181.58,181.59,2308.0,174.1178,174.1657,174.0602,174.0698,2308.0
2019-12-30 13:15:00,181.61,181.65,181.51,181.59,4037.0,174.089,174.1273,173.9931,174.0698,4037.0
2019-12-30 13:20:00,181.6,181.6,181.49,181.52,2934.0,174.0794,174.0794,173.974,174.0027,2934.0
2019-12-30 13:25:00,181.52,181.58,181.42,181.46,4524.0,174.0027,174.0602,173.9069,173.9452,4524.0
2019-12-30 13:30:00,181.47,181.52,181.44,181.5,3324.0,173.9548,174.0027,173.926,173.9836,3324.0
2019-12-30 13:35:00,181.48,181.56,181.48,181.55,3132.0,173.9644,174.0411,173.9644,174.0315,3132.0
2019-12-30 13:40:00,181.58,181.63,181.55,181.56,4796.0,174.0602,174.1082,174.0315,174.0411,4796.0
2019-12-30 13:45:00,181.58,181.62,181.4,181.54,3301.0,174.0602,174.0986,173.8877,174.0219,3301.0
2019-12-30 13:50:00,181.58,181.82,181.53,181.82,18785.0,174.0602,174.2903,174.0123,174.2903,18785.0
2019-12-30 13:55:00,181.79,181.95,181.76,181.82,7691.0,174.2615,174.4149,174.2328,174.2903,7691.0
2019-12-30 14:00:00,181.81,181.83,181.57,181.58,5510.0,174.2807,174.2999,174.0507,174.0602,5510.0
2019-12-30 14:05:00,181.55,181.59,181.43,181.53,6100.0,174.0315,174.0698,173.9165,174.0123,6100.0
2019-12-30 14:10:00,181.56,181.71,181.56,181.71,4441.0,174.0411,174.1849,174.0411,174.1849,4441.0
2019-12-30 14:15:00,181.72,181.88,181.63,181.84,9772.0,174.1944,174.3478,174.1082,174.3095,9772.0
2019-12-30 14:20:00,181.83,181.84,181.49,181.6,7294.0,174.2999,174.3095,173.974,174.0794,7294.0
2019-12-30 14:25:00,181.58,181.65,181.47,181.6,2277.0,174.0602,174.1273,173.9548,174.0794,2277.0
2019-12-30 14:30:00,181.58,181.58,181.44,181.47,2600.0,174.0602,174.0602,173.926,173.9548,2600.0
2019-12-30 14:35:00,181.5,181.51,181.42,181.42,1800.0,173.9836,173.9931,173.9069,173.9069,1800.0
2019-12-30 14:40:00,181.42,181.58,181.39,181.51,4075.0,173.9069,174.0602,173.8781,173.9931,4075.0
2019-12-30 14:45:00,181.55,181.78,181.37,181.51,10096.0,174.0315,174.252,173.8589,173.9931,10096.0
2019-12-30 14:50:00,181.51,181.52,181.37,181.38,3620.0,173.9931,174.0027,173.8589,173.8685,3620.0
2019-12-30 14:55:00,181.39,181.41,181.28,181.33,4610.0,173.8781,173.8973,173.7727,173.8206,4610.0
2019-12-30 15:00:00,181.32,181.37,181.19,181.28,12885.0,173.811,173.8589,173.6864,173.7727,12885.0
2019-12-30 15:05:00,181.31,181.42,181.3,181.42,5102.0,173.8014,173.9069,173.7918,173.9069,5102.0
2019-12-30 15:10:00,181.4,181.64,181.29,181.31,15108.0,173.8877,174.1178,173.7823,173.8014,15108.0
2019-12-30 15:15:00,181.31,181.56,181.31,181.56,5024.0,173.8014,174.0411,173.8014,174.0411,5024.0
2019-12-30 15:20:00,181.6,181.67,181.56,181.58,7797.0,174.0794,174.1465,174.0411,174.0602,7797.0
2019-12-30 15:25:00,181.56,181.58,181.5,181.5,5901.0,174.0411,174.0602,173.9836,173.9836,5901.0
2019-12-30 15:30:00,181.51,181.55,181.27,181.27,13171.0,173.9931,174.0315,173.7631,173.7631,13171.0
2019-12-30 15:35:00,181.34,181.54,181.22,181.43,18093.0,173.8302,174.0219,173.7151,173.9165,18093.0
2019-12-30 15:40:00,181.45,181.45,181.28,181.36,10566.0,173.9356,173.9356,173.7727,173.8494,10566.0
2019-12-30 15:45:00,181.36,181.55,181.32,181.48,12190.0,173.8494,174.0315,173.811,173.9644,12190.0
2019-12-30 15:50:00,181.41,181.56,181.31,181.38,27412.0,173.8973,174.0411,173.8014,173.8685,27412.0
2019-12-30 15:55:00,181.36,181.45,181.13,181.35,36924.0,173.8494,173.9356,173.6289,173.8398,36924.0
2019-12-31 09:30:00,180.82,181.54,180.61,181.44,9346.0,173.3317,174.0219,173.1304,173.926,9346.0
2019-12-31 09:35:00,181.33,182.42,181.33,182.41,9509.0,173.8206,174.8655,173.8206,174.8559,9509.0
2019-12-31 09:40:00,182.37,182.4,182.03,182.24,7336.0,174.8175,174.8463,174.4916,174.6929,7336.0
2019-12-31 09:45:00,182.26,182.26,181.94,182.15,12179.0,174.7121,174.7121,174.4053,174.6066,12179.0
2019-12-31 09:50:00,182.03,182.12,181.92,182.06,15678.0,174.4916,174.5779,174.3862,174.5204,15678.0
2019-12-31 09:55:00,182.07,182.23,182.03,182.13,11599.0,174.5299,174.6833,174.4916,174.5875,11599.0
2019-12-31 10:00:00,182.16,182.3,181.9,181.9,5398.0,174.6162,174.7504,174.367,174.367,5398.0
2019-12-31 10:05:00,181.93,181.94,181.46,181.52,5795.0,174.3957,174.4053,173.9452,174.0027,5795.0
2019-12-31 10:10:00,181.56,181.94,181.56,181.81,3229.0,174.0411,174.4053,174.0411,174.2807,3229.0
2019-12-31 10:15:00,181.85,181.99,181.85,181.99,2403.0,174.3191,174.4533,174.3191,174.4533,2403.0
2019-12-31 10:20:00,182.02,182.02,181.66,181.82,11831.0,174.482,174.482,174.1369,174.2903,11831.0
2019-12-31 10:25:00,181.78,181.89,181.64,181.67,7749.0,174.252,174.3574,174.1178,174.1465,7749.0
2019-12-31 10:30:00,181.64,181.64,181.51,181.55,6949.0,174.1178,174.1178,173.9931,174.0315,6949.0
2019-12-31 10:35:00,181.62,181.74,181.61,181.68,4804.0,174.0986,174.2136,174.089,174.1561,4804.0
2019-12-31 10:40:00,181.68,181.68,181.45,181.48,7564.0,174.1561,174.1561,173.9356,173.9644,7564.0
2019-12-31 10:45:00,181.42,181.51,181.37,181.4,7863.0,173.9069,173.9931,173.8589,173.8877,7863.0
2019-12-31 10:50:00,181.38,181.45,181.27,181.41,5113.0,173.8685,173.9356,173.7631,173.8973,5113.0
2019-12-31 10:55:00,181.46,181.62,181.4,181.43,11423.0,173.9452,174.0986,173.8877,173.9165,11423.0
2019-12-31 11:00:00,181.41,181.46,181.28,181.41,7441.0,173.8973,173.9452,173.7727,173.8973,7441.0
2019-12-31 11:05:00,181.45,181.48,181.25,181.41,6245.0,173.9356,173.9644,173.7439,173.8973,6245.0
2019-12-31 11:10:00,181.38,181.39,181.22,181.23,4723.0,173.8685,173.8781,173.7151,173.7247,4723.0
2019-12-31 11:15:00,181.23,181.33,181.2,181.33,4199.0,173.7247,173.8206,173.696,173.8206,4199.0
2019-12-31 11:20:00,181.34,181.34,181.23,181.26,4382.0,173.8302,173.8302,173.7247,173.7535,4382.0
2019-12-31 11:25:00,181.28,181.32,181.23,181.24,4493.0,173.7727,173.811,173.7247,173.7343,4493.0
2019-12-31 11:30:00,181.24,181.26,181.02,181.05,7537.0,173.7343,173.7535,173.5234,173.5522,7537.0
2019-12-31 11:35:00,181.11,181.21,181.05,181.09,5029.0,173.6097,173.7056,173.5522,173.5905,5029.0
2019-12-31 11:40:00,181.07,181.12,181.04,181.11,3621.0,173.5714,173.6193,173.5426,173.6097,3621.0
2019-12-31 11:45:00,181.11,181.26,181.11,181.2,5420.0,173.6097,173.7535,173.6097,173.696,5420.0
2019-12-31 11:50:00,181.2,181.36,181.18,181.25,6769.0,173.696,173.8494,173.6768,173.7439,6769.0
2019-12-31 11:55:00,181.22,181.23,181.01,181.09,7963.0,173.7151,173.7247,173.5138,173.5905,7963.0
2019-12-31 12:00:00,181.06,181.18,180.97,181.14,5201.0,173.5618,173.6768,173.4755,173.6385,5201.0
2019-12-31 12:05:00,181.17,181.25,181.06,181.25,9867.0,173.6672,173.7439,173.5618,173.7439,9867.0
2019-12-31 12:10:00,181.27,181.31,181.22,181.27,4197.0,173.7631,173.8014,173.7151,173.7631,4197.0
2019-12-31 12:15:00,181.25,181.25,181.09,181.19,4906.0,173.7439,173.7439,173.5905,173.6864,4906.0
2019-12-31 12:20:00,181.17,181.24,181.15,181.21,5167.0,173.6672,173.7343,173.648,173.7056,5167.0
2019-12-31 12:25:00,181.2,181.23,181.03,181.21,9214.0,173.696,173.7247,173.533,173.7056,9214.0
2019-12-31 12:30:00,181.23,181.39,181.19,181.28,5729.0,173.7247,173.8781,173.6864,173.7727,5729.0
2019-12-31 12:35:00,181.29,181.38,181.29,181.33,9407.0,173.7823,173.8685,173.7823,173.8206,9407.0
2019-12-31 12:40:00,181.36,181.6,181.36,181.57,3192.0,173.8494,174.0794,173.8494,174.0507,3192.0
2019-12-31 12:45:00,181.63,181.63,181.52,181.53,3947.0,174.1082,174.1082,174.0027,174.0123,3947.0
2019-12-31 12:50:00,181.51,181.64,181.31,181.58,6745.0,173.9931,174.1178,173.8014,174.0602,6745.0
2019-12-31 12:55:00,181.59,181.67,181.56,181.63,3804.0,174.0698,174.1465,174.0411,174.1082,3804.0
2019-12-31 13:00:00,181.66,181.74,181.61,181.71,4868.0,174.1369,174.2136,174.089,174.1849,4868.0
2019-12-31 13:05:00,181.71,181.81,181.71,181.81,2341.0,174.1849,174.2807,174.1849,174.2807,2341.0
2019-12-31 13:10:00,181.82,181.85,181.73,181.75,9200.0,174.2903,174.3191,174.204,174.2232,9200.0
2019-12-31 13:15:00,181.74,181.75,181.52,181.6,6258.0,174.2136,174.2232,174.0027,174.0794,6258.0
2019-12-31 13:20:00,181.62,181.64,181.54,181.55,3015.0,174.0986,174.1178,174.0219,174.0315,3015.0
2019-12-31 13:25:00,181.56,181.63,181.54,181.59,4744.0,174.0411,174.1082,174.0219,174.0698,4744.0
2019-12-31 13:30:00,181.59,181.81,181.59,181.81,3975.0,174.0698,174.2807,174.0698,174.2807,3975.0
2019-12-31 13:35:00,181.79,181.94,181.78,181.94,3898.0,174.2615,174.4053,174.252,174.4053,3898.0
2019-12-31 13:40:00,181.93,182.08,181.93,182.02,7666.0,174.3957,174.5395,174.3957,174.482,7666.0
2019-12-31 13:45:00,182.01,182.08,181.96,182.03,4934.0,174.4724,174.5395,174.4245,174.4916,4934.0
2019-12-31 13:50:00,182.03,182.11,181.81,181.86,11246.0,174.4916,174.5683,174.2807,174.3286,11246.0
2019-12-31 13:55:00,181.91,181.98,181.89,181.98,3957.0,174.3766,174.4437,174.3574,174.4437,3957.0
2019-12-31 14:00:00,181.96,181.96,181.82,181.87,4332.0,174.4245,174.4245,174.2903,174.3382,4332.0
2019-12-31 14:05:00,181.89,182.01,181.77,181.92,3771.0,174.3574,174.4724,174.2424,174.3862,3771.0
2019-12-31 14:10:00,181.95,182.01,181.94,181.95,3152.0,174.4149,174.4724,174.4053,174.4149,3152.0
2019-12-31 14:15:00,181.97,182.0,181.79,181.95,6117.0,174.4341,174.4628,174.2615,174.4149,6117.0
2019-12-31 14:20:00,181.93,182.02,181.79,182.01,8106.0,174.3957,174.482,174.2615,174.4724,8106.0
2019-12-31 14:25:00,182.1,182.2,182.06,182.17,3695.0,174.5587,174.6546,174.5204,174.6258,3695.0
2019-12-31 14:30:00,182.2,182.21,182.12,182.21,2783.0,174.6546,174.6642,174.5779,174.6642,2783.0
2019-12-31 14:35:00,182.2,182.22,182.12,182.17,3697.0,174.6546,174.6737,174.5779,174.6258,3697.0
2019-12-31 14:40:00,182.2,182.23,182.09,182.13,5365.0,174.6546,174.6833,174.5491,174.5875,5365.0
2019-12-31 14:45:00,182.11,182.23,182.09,182.14,4992.0,174.5683,174.6833,174.5491,174.597,4992.0
2019-12-31 14:50:00,182.14,182.15,182.07,182.1,5134.0,174.597,174.6066,174.5299,174.5587,5134.0
2019-12-31 14:55:00,182.13,182.13,182.05,182.09,4876.0,174.5875,174.5875,174.5108,174.5491,4876.0
2019-12-31 15:00:00,182.06,182.08,182.01,182.06,4734.0,174.5204,174.5395,174.4724,174.5204,4734.0
2019-12-31 15:05:00,182.08,182.08,182.01,182.06,8544.0,174.5395,174.5395,174.4724,174.5204,8544.0
2019-12-31 15:10:00,182.08,182.19,182.08,182.16,7090.0,174.5395,174.645,174.5395,174.6162,7090.0
2019-12-31 15:15:00,182.18,182.23,182.11,182.16,6367.0,174.6354,174.6833,174.5683,174.6162,6367.0
2019-12-31 15:20:00,182.17,182.22,182.15,182.17,10268.0,174.6258,174.6737,174.6066,174.6258,10268.0
2019-12-31 15:25:00,182.18,182.36,182.18,182.32,15252.0,174.6354,174.8079,174.6354,174.7696,15252.0
2019-12-31 15:30:00,182.31,182.37,182.27,182.37,11925.0,174.76,174.8175,174.7217,174.8175,11925.0
2019-12-31 15:35:00,182.38,182.39,182.19,182.2,10362.0,174.8271,174.8367,174.645,174.6546,10362.0
2019-12-31 15:40:00,182.22,182.33,182.22,182.28,10830.0,174.6737,174.7792,174.6737,174.7313,10830.0
2019-12-31 15:45:00,182.27,182.29,182.12,182.14,17078.0,174.7217,174.7408,174.5779,174.597,17078.0
2019-12-31 15:50:00,182.18,182.57,182.15,182.57,25210.0,174.6354,175.0092,174.6066,175.0092,25210.0
2019-12-31 15:55:00,182.54,182.77,182.44,182.56,91369.0,174.9805,175.201,174.8846,174.9997,91369.0
2020-01-02 09:30:00,183.95,185.47,183.6,185.17,62434.0,176.3321,177.7891,175.9966,177.5016,62434.0
2020-01-02 09:35:00,185.37,186.2,185.18,185.47,41453.0,177.6933,178.4889,177.5112,177.7891,41453.0
2020-01-02 09:40:00,185.56,186.1,185.54,186.08,30991.0,177.8754,178.3931,177.8562,178.3739,30991.0
2020-01-02 09:45:00,186.08,186.15,185.71,186.02,44126.0,178.3739,178.441,178.0192,178.3164,44126.0
2020-01-02 09:50:00,186.09,186.4,185.88,186.2,23218.0,178.3835,178.6806,178.1822,178.4889,23218.0
2020-01-02 09:55:00,186.18,186.67,186.15,186.41,28150.0,178.4697,178.9394,178.441,178.6902,28150.0
2020-01-02 10:00:00,186.4,186.56,185.97,186.05,30046.0,178.6806,178.834,178.2684,178.3451,30046.0
2020-01-02 10:05:00,186.05,186.19,185.65,185.75,19220.0,178.3451,178.4793,177.9617,178.0575,19220.0
2020-01-02 10:10:00,185.78,185.99,185.69,185.73,32817.0,178.0863,178.2876,178.0,178.0384,32817.0
2020-01-02 10:15:00,185.74,185.84,185.55,185.73,23185.0,178.048,178.1438,177.8658,178.0384,23185.0
2020-01-02 10:20:00,185.69,185.96,185.67,185.81,14769.0,178.0,178.2589,177.9809,178.1151,14769.0
2020-01-02 10:25:00,185.84,186.11,185.83,186.06,17630.0,178.1438,178.4026,178.1342,178.3547,17630.0
2020-01-02 10:30:00,186.1,186.11,185.43,185.43,13793.0,178.3931,178.4026,177.7508,177.7508,13793.0
2020-01-02 10:35:00,185.45,185.45,185.05,185.2,10112.0,177.77,177.77,177.3865,177.5303,10112.0
2020-01-02 10:40:00,185.15,185.23,185.02,185.09,7756.0,177.4824,177.5591,177.3578,177.4249,7756.0
2020-01-02 10:45:00,185.09,185.14,184.46,184.46,9448.0,177.4249,177.4728,176.821,176.821,9448.0
2020-01-02 10:50:00,184.34,184.62,184.24,184.62,9342.0,176.7059,176.9743,176.6101,176.9743,9342.0
2020-01-02 10:55:00,184.61,184.72,184.39,184.51,11593.0,176.9648,177.0702,176.7539,176.8689,11593.0
2020-01-02 11:00:00,184.56,184.63,184.32,184.6,17401.0,176.9168,176.9839,176.6868,176.9552,17401.0
2020-01-02 11:05:00,184.62,184.76,184.39,184.54,15001.0,176.9743,177.1085,176.7539,176.8977,15001.0
2020-01-02 11:10:00,184.69,184.72,184.6,184.71,9771.0,177.0414,177.0702,176.9552,177.0606,9771.0
2020-01-02 11:15:00,184.72,184.85,184.58,184.62,10054.0,177.0702,177.1948,176.936,176.9743,10054.0
2020-01-02 11:20:00,184.67,184.88,184.56,184.73,21731.0,177.0223,177.2236,176.9168,177.0798,21731.0
2020-01-02 11:25:00,184.73,184.73,184.22,184.35,13199.0,177.0798,177.0798,176.5909,176.7155,13199.0
2020-01-02 11:30:00,184.34,184.39,183.82,183.82,8767.0,176.7059,176.7539,176.2075,176.2075,8767.0
2020-01-02 11:35:00,183.84,183.95,183.65,183.84,9464.0,176.2266,176.3321,176.0445,176.2266,9464.0
2020-01-02 11:40:00,183.85,183.97,183.78,183.97,12757.0,176.2362,176.3513,176.1691,176.3513,12757.0
2020-01-02 11:45:00,183.95,184.23,183.88,184.13,7083.0,176.3321,176.6005,176.265,176.5046,7083.0
2020-01-02 11:50:00,184.15,184.21,183.97,184.0,10362.0,176.5238,176.5813,176.3513,176.38,10362.0
2020-01-02 11:55:00,184.0,184.08,183.97,184.06,11510.0,176.38,176.4567,176.3513,176.4375,11510.0
2020-01-02 12:00:00,184.06,184.11,183.82,183.89,8941.0,176.4375,176.4855,176.2075,176.2746,8941.0
2020-01-02 12:05:00,183.87,184.09,183.76,184.09,6669.0,176.2554,176.4663,176.15,176.4663,6669.0
2020-01-02 12:10:00,184.15,184.35,184.1,184.24,6501.0,176.5238,176.7155,176.4759,176.6101,6501.0
2020-01-02 12:15:00,184.24,184.37,184.22,184.3,4000.0,176.6101,176.7347,176.5909,176.6676,4000.0
2020-01-02 12:20:00,184.32,184.4,184.12,184.32,9366.0,176.6868,176.7635,176.4951,176.6868,9366.0
2020-01-02 12:25:00,184.32,184.53,184.32,184.46,10066.0,176.6868,176.8881,176.6868,176.821,10066.0
2020-01-02 12:30:00,184.46,184.46,184.34,184.35,5174.0,176.821,176.821,176.7059,176.7155,5174.0
2020-01-02 12:35:00,184.32,184.54,184.27,184.47,7157.0,176.6868,176.8977,176.6388,176.8306,7157.0
2020-01-02 12:40:00,184.47,184.68,184.47,184.6,4747.0,176.8306,177.0319,176.8306,176.9552,4747.0
2020-01-02 12:45:00,184.6,184.89,184.6,184.88,14297.0,176.9552,177.2332,176.9552,177.2236,14297.0
2020-01-02 12:50:00,184.84,184.84,184.66,184.71,5555.0,177.1852,177.1852,177.0127,177.0606,5555.0
2020-01-02 12:55:00,184.7,184.78,184.56,184.69,6028.0,177.051,177.1277,176.9168,177.0414,6028.0
2020-01-02 13:00:00,184.68,184.68,184.55,184.68,3182.0,177.0319,177.0319,176.9072,177.0319,3182.0
2020-01-02 13:05:00,184.69,184.76,184.59,184.65,5000.0,177.0414,177.1085,176.9456,177.0031,5000.0
2020-01-02 13:10:00,184.63,184.66,184.56,184.56,3471.0,176.9839,177.0127,176.9168,176.9168,3471.0
2020-01-02 13:15:00,184.56,184.67,184.51,184.62,5314.0,176.9168,177.0223,176.8689,176.9743,5314.0
2020-01-02 13:20:00,184.62,184.72,184.45,184.45,5159.0,176.9743,177.0702,176.8114,176.8114,5159.0
2020-01-02 13:25:00,184.46,184.56,184.46,184.55,6325.0,176.821,176.9168,176.821,176.9072,6325.0
2020-01-02 13:30:00,184.54,184.76,184.54,184.64,7562.0,176.8977,177.1085,176.8977,176.9935,7562.0
2020-01-02 13:35:00,184.62,184.67,184.43,184.55,5597.0,176.9743,177.0223,176.7922,176.9072,5597.0
2020-01-02 13:40:00,184.57,184.69,184.5,184.64,6157.0,176.9264,177.0414,176.8593,176.9935,6157.0
2020-01-02 13:45:00,184.68,184.78,184.64,184.74,5877.0,177.0319,177.1277,176.9935,177.0894,5877.0
2020-01-02 13:50:00,184.72,184.74,184.59,184.62,6681.0,177.0702,177.0894,176.9456,176.9743,6681.0
2020-01-02 13:55:00,184.64,184.74,184.6,184.72,9630.0,176.9935,177.0894,176.9552,177.0702,9630.0
2020-01-02 14:00:00,184.73,184.88,184.69,184.87,11768.0,177.0798,177.2236,177.0414,177.214,11768.0
2020-01-02 14:05:00,184.87,184.87,184.65,184.7,8754.0,177.214,177.214,177.0031,177.051,8754.0
2020-01-02 14:10:00,184.67,184.67,184.56,184.63,8305.0,177.0223,177.0223,176.9168,176.9839,8305.0
2020-01-02 14:15:00,184.63,184.69,184.57,184.67,11804.0,176.9839,177.0414,176.9264,177.0223,11804.0
2020-01-02 14:20:00,184.67,184.85,184.61,184.8,14453.0,177.0223,177.1948,176.9648,177.1469,14453.0
2020-01-02 14:25:00,184.83,184.86,184.76,184.79,7744.0,177.1756,177.2044,177.1085,177.1373,7744.0
2020-01-02 14:30:00,184.78,184.89,184.77,184.78,8425.0,177.1277,177.2332,177.1181,177.1277,8425.0
2020-01-02 14:35:00,184.79,184.79,184.58,184.58,8368.0,177.1373,177.1373,176.936,176.936,8368.0
2020-01-02 14:40:00,184.61,184.74,184.58,184.71,8208.0,176.9648,177.0894,176.936,177.0606,8208.0
2020-01-02 14:45:00,184.7,184.81,184.66,184.8,9955.0,177.051,177.1565,177.0127,177.1469,9955.0
2020-01-02 14:50:00,184.74,184.82,184.73,184.8,6002.0,177.0894,177.1661,177.0798,177.1469,6002.0
2020-01-02 14:55:00,184.77,184.82,184.71,184.78,10412.0,177.1181,177.1661,177.0606,177.1277,10412.0
2020-01-02 15:00:00,184.8,184.81,184.65,184.75,11831.0,177.1469,177.1565,177.0031,177.099,11831.0
2020-01-02 15:05:00,184.73,184.76,184.65,184.73,8327.0,177.0798,177.1085,177.0031,177.0798,8327.0
2020-01-02 15:10:00,184.73,184.85,184.69,184.84,7691.0,177.0798,177.1948,177.0414,177.1852,7691.0
2020-01-02 15:15:00,184.83,184.88,184.76,184.81,10121.0,177.1756,177.2236,177.1085,177.1565,10121.0
2020-01-02 15:20:00,184.8,184.85,184.78,184.84,7939.0,177.1469,177.1948,177.1277,177.1852,7939.0
2020-01-02 15:25:00,184.84,184.85,184.8,184.82,7951.0,177.1852,177.1948,177.1469,177.1661,7951.0
2020-01-02 15:30:00,184.82,184.99,184.69,184.98,14882.0,177.1661,177.329,177.0414,177.3194,14882.0
2020-01-02 15:35:00,184.99,185.13,184.99,185.07,17558.0,177.329,177.4632,177.329,177.4057,17558.0
2020-01-02 15:40:00,185.1,185.11,184.96,184.98,17284.0,177.4345,177.4441,177.3003,177.3194,17284.0
2020-01-02 15:45:00,184.98,184.98,184.82,184.91,25838.0,177.3194,177.3194,177.1661,177.2523,25838.0
2020-01-02 15:50:00,184.94,185.24,184.92,185.23,37619.0,177.2811,177.5687,177.2619,177.5591,37619.0
2020-01-02 15:55:00,185.24,185.69,185.08,185.67,117643.0,177.5687,178.0,177.4153,177.9809,117643.0
2020-01-03 09:30:00,183.15,183.96,182.27,183.81,34382.0,175.5652,176.3417,174.7217,176.1979,34382.0
2020-01-03 09:35:00,183.73,184.44,183.37,183.84,12906.0,176.1212,176.8018,175.7761,176.2266,12906.0
2020-01-03 09:40:00,183.98,184.96,183.86,184.89,21159.0,176.3608,177.3003,176.2458,177.2332,21159.0
2020-01-03 09:45:00,184.75,185.27,184.69,184.94,16290.0,177.099,177.5974,177.0414,177.2811,16290.0
2020-01-03 09:50:00,184.92,184.92,183.83,183.91,8207.0,177.2619,177.2619,176.2171,176.2937,8207.0
2020-01-03 09:55:00,183.93,184.33,183.88,184.24,8185.0,176.3129,176.6964,176.265,176.6101,8185.0
2020-01-03 10:00:00,184.18,184.48,184.0,184.18,23406.0,176.5526,176.8401,176.38,176.5526,23406.0
2020-01-03 10:05:00,184.14,184.44,183.99,184.38,5784.0,176.5142,176.8018,176.3704,176.7443,5784.0
2020-01-03 10:10:00,184.38,184.53,184.33,184.53,5937.0,176.7443,176.8881,176.6964,176.8881,5937.0
2020-01-03 10:15:00,184.5,184.75,184.29,184.29,7466.0,176.8593,177.099,176.658,176.658,7466.0
2020-01-03 10:20:00,184.24,184.32,184.0,184.32,5490.0,176.6101,176.6868,176.38,176.6868,5490.0
2020-01-03 10:25:00,184.33,184.58,184.17,184.58,14648.0,176.6964,176.936,176.543,176.936,14648.0
2020-01-03 10:30:00,184.55,184.68,184.44,184.48,8406.0,176.9072,177.0319,176.8018,176.8401,8406.0
2020-01-03 10:35:00,184.48,184.49,184.36,184.46,9857.0,176.8401,176.8497,176.7251,176.821,9857.0
2020-01-03 10:40:00,184.49,184.63,184.48,184.63,6138.0,176.8497,176.9839,176.8401,176.9839,6138.0
2020-01-03 10:45:00,184.61,184.92,184.46,184.86,9667.0,176.9648,177.2619,176.821,177.2044,9667.0
2020-01-03 10:50:00,184.84,185.09,184.78,184.88,18711.0,177.1852,177.4249,177.1277,177.2236,18711.0
2020-01-03 10:55:00,184.76,184.89,184.03,184.48,35641.0,177.1085,177.2332,176.4088,176.8401,35641.0
2020-01-03 11:00:00,184.44,184.48,184.23,184.33,18488.0,176.8018,176.8401,176.6005,176.6964,18488.0
2020-01-03 11:05:00,184.27,184.56,184.27,184.48,4854.0,176.6388,176.9168,176.6388,176.8401,4854.0
2020-01-03 11:10:00,184.48,184.48,184.27,184.43,7045.0,176.8401,176.8401,176.6388,176.7922,7045.0
2020-01-03 11:15:00,184.39,184.51,184.33,184.46,6608.0,176.7539,176.8689,176.6964,176.821,6608.0
2020-01-03 11:20:00,184.41,184.72,184.41,184.62,19433.0,176.773,177.0702,176.773,176.9743,19433.0
2020-01-03 11:25:00,184.63,185.04,184.63,185.0,13439.0,176.9839,177.377,176.9839,177.3386,13439.0
2020-01-03 11:30:00,185.06,185.29,185.0,185.28,11187.0,177.3961,177.6166,177.3386,177.607,11187.0
2020-01-03 11:35:00,185.28,185.28,185.12,185.17,5372.0,177.607,177.607,177.4536,177.5016,5372.0
2020-01-03 11:40:00,185.15,185.37,185.11,185.34,7655.0,177.4824,177.6933,177.4441,177.6645,7655.0
2020-01-03 11:45:00,185.34,185.41,185.17,185.28,17720.0,177.6645,177.7316,177.5016,177.607,17720.0
2020-01-03 11:50:00,185.24,185.31,185.2,185.3,9347.0,177.5687,177.6358,177.5303,177.6262,9347.0
2020-01-03 11:55:00,185.29,185.46,185.29,185.34,4512.0,177.6166,177.7796,177.6166,177.6645,4512.0
2020-01-03 12:00:00,185.34,185.47,185.28,185.47,11831.0,177.6645,177.7891,177.607,177.7891,11831.0
2020-01-03 12:05:00,185.49,185.6,185.33,185.39,8710.0,177.8083,177.9138,177.6549,177.7125,8710.0
2020-01-03 12:10:00,185.42,185.48,185.28,185.28,8123.0,177.7412,177.7987,177.607,177.607,8123.0
2020-01-03 12:15:00,185.31,185.42,185.27,185.39,7093.0,177.6358,177.7412,177.5974,177.7125,7093.0
2020-01-03 12:20:00,185.4,185.48,185.28,185.47,5946.0,177.722,177.7987,177.607,177.7891,5946.0
2020-01-03 12:25:00,185.43,185.62,185.42,185.54,6473.0,177.7508,177.9329,177.7412,177.8562,6473.0
2020-01-03 12:30:00,185.45,185.53,185.37,185.49,6643.0,177.77,177.8467,177.6933,177.8083,6643.0
2020-01-03 12:35:00,185.55,185.63,185.54,185.63,3948.0,177.8658,177.9425,177.8562,177.9425,3948.0
2020-01-03 12:40:00,185.64,185.73,185.61,185.62,5202.0,177.9521,178.0384,177.9233,177.9329,5202.0
2020-01-03 12:45:00,185.65,185.75,185.56,185.75,8176.0,177.9617,178.0575,177.8754,178.0575,8176.0
2020-01-03 12:50:00,185.78,185.81,185.47,185.47,12600.0,178.0863,178.1151,177.7891,177.7891,12600.0
2020-01-03 12:55:00,185.47,185.5,185.29,185.31,3813.0,177.7891,177.8179,177.6166,177.6358,3813.0
2020-01-03 13:00:00,185.3,185.31,185.23,185.23,2225.0,177.6262,177.6358,177.5591,177.5591,2225.0
2020-01-03 13:05:00,185.26,185.28,185.15,185.16,6793.0,177.5878,177.607,177.4824,177.492,6793.0
2020-01-03 13:10:00,185.16,185.26,185.13,185.26,4661.0,177.492,177.5878,177.4632,177.5878,4661.0
2020-01-03 13:15:00,185.25,185.42,185.23,185.37,10891.0,177.5783,177.7412,177.5591,177.6933,10891.0
2020-01-03 13:20:00,185.37,185.42,185.2,185.37,7263.0,177.6933,177.7412,177.5303,177.6933,7263.0
2020-01-03 13:25:00,185.41,185.47,185.38,185.43,5120.0,177.7316,177.7891,177.7029,177.7508,5120.0
2020-01-03 13:30:00,185.47,185.58,185.28,185.28,5005.0,177.7891,177.8946,177.607,177.607,5005.0
2020-01-03 13:35:00,185.23,185.23,184.88,185.01,17899.0,177.5591,177.5591,177.2236,177.3482,17899.0
2020-01-03 13:40:00,185.11,185.24,184.91,184.96,6403.0,177.4441,177.5687,177.2523,177.3003,6403.0
2020-01-03 13:45:00,184.99,185.35,184.92,185.25,6274.0,177.329,177.6741,177.2619,177.5783,6274.0
2020-01-03 13:50:00,185.2,185.3,185.1,185.2,4725.0,177.5303,177.6262,177.4345,177.5303,4725.0
2020-01-03 13:55:00,185.13,185.19,185.07,185.14,2982.0,177.4632,177.5207,177.4057,177.4728,2982.0
2020-01-03 14:00:00,185.19,185.24,184.86,184.91,13756.0,177.5207,177.5687,177.2044,177.2523,13756.0
2020-01-03 14:05:00,184.94,185.03,184.84,184.93,12993.0,177.2811,177.3674,177.1852,177.2715,12993.0
2020-01-03 14:10:00,184.94,184.99,184.88,184.93,5053.0,177.2811,177.329,177.2236,177.2715,5053.0
2020-01-03 14:15:00,184.93,185.06,184.86,184.96,4488.0,177.2715,177.3961,177.2044,177.3003,4488.0
2020-01-03 14:20:00,184.93,184.96,184.88,184.92,4244.0,177.2715,177.3003,177.2236,177.2619,4244.0
2020-01-03 14:25:00,184.95,184.96,184.8,184.93,6056.0,177.2907,177.3003,177.1469,177.2715,6056.0
2020-01-03 14:30:00,184.92,185.02,184.9,185.02,4253.0,177.2619,177.3578,177.2427,177.3578,4253.0
2020-01-03 14:35:00,185.0,185.08,184.92,185.03,5760.0,177.3386,177.4153,177.2619,177.3674,5760.0
2020-01-03 14:40:00,185.01,185.14,185.01,185.07,5046.0,177.3482,177.4728,177.3482,177.4057,5046.0
2020-01-03 14:45:00,185.1,185.1,184.99,185.03,4215.0,177.4345,177.4345,177.329,177.3674,4215.0
2020-01-03 14:50:00,185.02,185.18,185.0,185.15,4409.0,177.3578,177.5112,177.3386,177.4824,4409.0
2020-01-03 14:55:00,185.19,185.32,185.18,185.21,8230.0,177.5207,177.6454,177.5112,177.5399,8230.0
2020-01-03 15:00:00,185.27,185.52,185.26,185.29,11990.0,177.5974,177.8371,177.5878,177.6166,11990.0
2020-01-03 15:05:00,185.34,185.34,185.15,185.18,6700.0,177.6645,177.6645,177.4824,177.5112,6700.0
2020-01-03 15:10:00,185.16,185.21,185.04,185.12,14747.0,177.492,177.5399,177.377,177.4536,14747.0
2020-01-03 15:15:00,185.12,185.14,184.94,185.07,11973.0,177.4536,177.4728,177.2811,177.4057,11973.0
2020-01-03 15:20:00,185.09,185.15,184.96,185.01,12900.0,177.4249,177.4824,177.3003,177.3482,12900.0
2020-01-03 15:25:00,185.05,185.1,184.99,185.07,6907.0,177.3865,177.4345,177.329,177.4057,6907.0
2020-01-03 15:30:00,185.05,185.08,184.82,184.91,13964.0,177.3865,177.4153,177.1661,177.2523,13964.0
2020-01-03 15:35:00,184.91,184.95,184.71,184.74,8398.0,177.2523,177.2907,177.0606,177.0894,8398.0
2020-01-03 15:40:00,184.74,184.82,184.66,184.78,9633.0,177.0894,177.1661,177.0127,177.1277,9633.0
2020-01-03 15:45:00,184.78,184.78,184.45,184.58,20683.0,177.1277,177.1277,176.8114,176.936,20683.0
2020-01-03 15:50:00,184.55,184.86,184.44,184.57,37536.0,176.9072,177.2044,176.8018,176.9264,37536.0
2020-01-03 15:55:00,184.58,184.75,184.4,184.45,82944.0,176.936,177.099,176.7635,176.8114,82944.0
2020-01-06 09:30:00,184.13,184.81,183.56,184.62,79019.0,176.5046,177.1565,175.9582,176.9743,79019.0
2020-01-06 09:35:00,184.76,184.76,183.99,184.5,35712.0,177.1085,177.1085,176.3704,176.8593,35712.0
2020-01-06 09:40:00,184.53,185.24,184.5,185.1,11505.0,176.8881,177.5687,176.8593,177.4345,11505.0
2020-01-06 09:45:00,185.2,185.62,184.84,185.62,41445.0,177.5303,177.9329,177.1852,177.9329,41445.0
2020-01-06 09:50:00,185.65,186.3,185.59,185.59,21087.0,177.9617,178.5848,177.9042,177.9042,21087.0
2020-01-06 09:55:00,185.41,185.94,185.31,185.93,8905.0,177.7316,178.2397,177.6358,178.2301,8905.0
2020-01-06 10:00:00,185.77,185.88,185.48,185.52,7078.0,178.0767,178.1822,177.7987,177.8371,7078.0
2020-01-06 10:05:00,185.61,185.71,185.34,185.48,5524.0,177.9233,178.0192,177.6645,177.7987,5524.0
2020-01-06 10:10:00,185.44,185.66,185.44,185.48,3476.0,177.7604,177.9713,177.7604,177.7987,3476.0
2020-01-06 10:15:00,185.61,185.7,185.5,185.56,6905.0,177.9233,178.0096,177.8179,177.8754,6905.0
2020-01-06 10:20:00,185.69,185.84,185.66,185.72,4637.0,178.0,178.1438,177.9713,178.0288,4637.0
2020-01-06 10:25:00,185.73,185.92,185.73,185.91,4404.0,178.0384,178.2205,178.0384,178.2109,4404.0
2020-01-06 10:30:00,185.91,186.02,185.69,185.97,10222.0,178.2109,178.3164,178.0,178.2684,10222.0
2020-01-06 10:35:00,185.88,186.17,185.86,186.17,4039.0,178.1822,178.4602,178.163,178.4602,4039.0
2020-01-06 10:40:00,186.15,186.55,186.1,186.53,6395.0,178.441,178.8244,178.3931,178.8052,6395.0
2020-01-06 10:45:00,186.48,186.89,186.42,186.85,19814.0,178.7573,179.1503,178.6998,179.112,19814.0
2020-01-06 10:50:00,186.89,186.95,186.67,186.67,8637.0,179.1503,179.2079,178.9394,178.9394,8637.0
2020-01-06 10:55:00,186.67,186.69,186.48,186.48,6827.0,178.9394,178.9586,178.7573,178.7573,6827.0
2020-01-06 11:00:00,186.44,186.73,186.4,186.61,12116.0,178.719,178.997,178.6806,178.8819,12116.0
2020-01-06 11:05:00,186.64,186.7,186.5,186.62,3732.0,178.9107,178.9682,178.7765,178.8915,3732.0
2020-01-06 11:10:00,186.7,186.84,186.51,186.57,11072.0,178.9682,179.1024,178.7861,178.8436,11072.0
2020-01-06 11:15:00,186.62,186.63,186.45,186.47,11308.0,178.8915,178.9011,178.7286,178.7477,11308.0
2020-01-06 11:20:00,186.42,186.57,186.42,186.52,8475.0,178.6998,178.8436,178.6998,178.7957,8475.0
2020-01-06 11:25:00,186.48,186.65,186.45,186.58,12102.0,178.7573,178.9203,178.7286,178.8532,12102.0
2020-01-06 11:30:00,186.55,186.66,186.55,186.61,3862.0,178.8244,178.9299,178.8244,178.8819,3862.0
2020-01-06 11:35:00,186.6,186.62,186.38,186.44,11701.0,178.8723,178.8915,178.6615,178.719,11701.0
2020-01-06 11:40:00,186.45,186.46,186.27,186.37,7994.0,178.7286,178.7381,178.556,178.6519,7994.0
2020-01-06 11:45:00,186.36,186.51,186.24,186.27,7241.0,178.6423,178.7861,178.5273,178.556,7241.0
2020-01-06 11:50:00,186.24,186.41,186.18,186.24,15494.0,178.5273,178.6902,178.4697,178.5273,15494.0
2020-01-06 11:55:00,186.22,186.25,186.01,186.04,2869.0,178.5081,178.5368,178.3068,178.3355,2869.0
2020-01-06 12:00:00,186.05,186.16,185.96,186.13,4000.0,178.3451,178.4506,178.2589,178.4218,4000.0
2020-01-06 12:05:00,186.12,186.17,186.0,186.1,2950.0,178.4122,178.4602,178.2972,178.3931,2950.0
2020-01-06 12:10:00,186.16,186.19,185.96,185.97,6000.0,178.4506,178.4793,178.2589,178.2684,6000.0
2020-01-06 12:15:00,186.11,186.16,185.97,186.1,4812.0,178.4026,178.4506,178.2684,178.3931,4812.0
2020-01-06 12:20:00,186.12,186.18,186.08,186.17,2480.0,178.4122,178.4697,178.3739,178.4602,2480.0
2020-01-06 12:25:00,186.18,186.24,186.15,186.2,4518.0,178.4697,178.5273,178.441,178.4889,4518.0
2020-01-06 12:30:00,186.18,186.36,186.16,186.33,6800.0,178.4697,178.6423,178.4506,178.6135,6800.0
2020-01-06 12:35:00,186.34,186.36,186.25,186.28,5921.0,178.6231,178.6423,178.5368,178.5656,5921.0
2020-01-06 12:40:00,186.31,186.44,186.26,186.31,3359.0,178.5944,178.719,178.5464,178.5944,3359.0
2020-01-06 12:45:00,186.33,186.4,186.29,186.29,5061.0,178.6135,178.6806,178.5752,178.5752,5061.0
2020-01-06 12:50:00,186.29,186.34,186.24,186.27,3175.0,178.5752,178.6231,178.5273,178.556,3175.0
2020-01-06 12:55:00,186.31,186.4,186.27,186.29,2900.0,178.5944,178.6806,178.556,178.5752,2900.0
2020-01-06 13:00:00,186.24,186.41,186.24,186.41,2472.0,178.5273,178.6902,178.5273,178.6902,2472.0
2020-01-06 13:05:00,186.42,186.74,186.38,186.7,12783.0,178.6998,179.0065,178.6615,178.9682,12783.0
2020-01-06 13:10:00,186.71,186.84,186.58,186.77,5800.0,178.9778,179.1024,178.8532,179.0353,5800.0
2020-01-06 13:15:00,186.81,186.85,186.58,186.58,5222.0,179.0737,179.112,178.8532,178.8532,5222.0
2020-01-06 13:20:00,186.6,186.83,186.57,186.82,4745.0,178.8723,179.0928,178.8436,179.0832,4745.0
2020-01-06 13:25:00,186.83,186.93,186.75,186.93,5683.0,179.0928,179.1887,179.0161,179.1887,5683.0
2020-01-06 13:30:00,186.92,187.04,186.89,186.96,9244.0,179.1791,179.2941,179.1503,179.2174,9244.0
2020-01-06 13:35:00,186.91,186.97,186.86,186.92,9746.0,179.1695,179.227,179.1216,179.1791,9746.0
2020-01-06 13:40:00,186.9,187.0,186.9,186.94,8385.0,179.1599,179.2558,179.1599,179.1983,8385.0
2020-01-06 13:45:00,186.96,186.98,186.8,186.88,7279.0,179.2174,179.2366,179.0641,179.1408,7279.0
2020-01-06 13:50:00,186.88,186.96,186.83,186.96,5994.0,179.1408,179.2174,179.0928,179.2174,5994.0
2020-01-06 13:55:00,186.91,186.95,186.87,186.93,4322.0,179.1695,179.2079,179.1312,179.1887,4322.0
2020-01-06 14:00:00,186.86,186.91,186.67,186.87,7095.0,179.1216,179.1695,178.9394,179.1312,7095.0
2020-01-06 14:05:00,186.94,187.18,186.94,187.16,33380.0,179.1983,179.4283,179.1983,179.4092,33380.0
2020-01-06 14:10:00,187.16,187.45,187.16,187.38,12639.0,179.4092,179.6871,179.4092,179.62,12639.0
2020-01-06 14:15:00,187.4,187.54,187.33,187.47,8630.0,179.6392,179.7734,179.5721,179.7063,8630.0
2020-01-06 14:20:00,187.47,187.59,187.43,187.5,5369.0,179.7063,179.8213,179.668,179.7351,5369.0
2020-01-06 14:25:00,187.56,187.67,187.45,187.52,16186.0,179.7926,179.898,179.6871,179.7542,16186.0
2020-01-06 14:30:00,187.52,187.57,187.37,187.57,8010.0,179.7542,179.8022,179.6105,179.8022,8010.0
2020-01-06 14:35:00,187.63,187.65,187.42,187.58,11199.0,179.8597,179.8789,179.6584,179.8118,11199.0
2020-01-06 14:40:00,187.52,187.7,187.51,187.67,9843.0,179.7542,179.9268,179.7447,179.898,9843.0
2020-01-06 14:45:00,187.65,187.74,187.62,187.68,6615.0,179.8789,179.9651,179.8501,179.9076,6615.0
2020-01-06 14:50:00,187.61,187.69,187.61,187.63,4491.0,179.8405,179.9172,179.8405,179.8597,4491.0
2020-01-06 14:55:00,187.61,187.75,187.54,187.6,11378.0,179.8405,179.9747,179.7734,179.8309,11378.0
2020-01-06 15:00:00,187.61,187.63,187.48,187.49,12644.0,179.8405,179.8597,179.7159,179.7255,12644.0
2020-01-06 15:05:00,187.49,187.49,187.22,187.27,34814.0,179.7255,179.7255,179.4667,179.5146,34814.0
2020-01-06 15:10:00,187.25,187.4,187.25,187.29,44651.0,179.4954,179.6392,179.4954,179.5338,44651.0
2020-01-06 15:15:00,187.28,187.31,187.07,187.08,8098.0,179.5242,179.5529,179.3229,179.3325,8098.0
2020-01-06 15:20:00,187.08,187.14,187.05,187.08,10257.0,179.3325,179.39,179.3037,179.3325,10257.0
2020-01-06 15:25:00,187.04,187.12,186.96,186.99,9028.0,179.2941,179.3708,179.2174,179.2462,9028.0
2020-01-06 15:30:00,186.97,187.29,186.86,187.18,18034.0,179.227,179.5338,179.1216,179.4283,18034.0
2020-01-06 15:35:00,187.21,187.47,187.17,187.44,8346.0,179.4571,179.7063,179.4187,179.6776,8346.0
2020-01-06 15:40:00,187.45,187.53,187.41,187.43,19111.0,179.6871,179.7638,179.6488,179.668,19111.0
2020-01-06 15:45:00,187.43,187.68,187.41,187.68,20192.0,179.668,179.9076,179.6488,179.9076,20192.0
2020-01-06 15:50:00,187.73,187.86,187.63,187.86,44750.0,179.9556,180.0802,179.8597,180.0802,44750.0
2020-01-06 15:55:00,187.84,188.0,187.67,187.97,87322.0,180.061,180.2144,179.898,180.1856,87322.0
2020-01-07 09:30:00,188.24,189.32,188.0,189.14,73541.0,180.4444,181.4797,180.2144,181.3072,73541.0
2020-01-07 09:35:00,189.14,189.6,188.34,188.59,56453.0,181.3072,181.7481,180.5403,180.7799,56453.0
2020-01-07 09:40:00,188.39,189.14,188.26,188.54,17026.0,180.5882,181.3072,180.4636,180.732,17026.0
2020-01-07 09:45:00,188.54,188.94,188.39,188.78,29473.0,180.732,181.1154,180.5882,180.9621,29473.0
2020-01-07 09:50:00,188.77,188.79,188.32,188.45,33060.0,180.9525,180.9717,180.5211,180.6457,33060.0
2020-01-07 09:55:00,188.43,189.21,188.39,188.9,11537.0,180.6266,181.3743,180.5882,181.0771,11537.0
2020-01-07 10:00:00,189.15,189.24,188.83,188.99,10990.0,181.3167,181.403,181.01,181.1634,10990.0
2020-01-07 10:05:00,188.9,188.98,188.68,188.68,17902.0,181.0771,181.1538,180.8662,180.8662,17902.0
2020-01-07 10:10:00,188.73,188.89,188.6,188.7,27817.0,180.9141,181.0675,180.7895,180.8854,27817.0
2020-01-07 10:15:00,188.78,188.94,188.67,188.77,10743.0,180.9621,181.1154,180.8566,180.9525,10743.0
2020-01-07 10:20:00,188.79,189.09,188.73,188.87,12311.0,180.9717,181.2592,180.9141,181.0483,12311.0
2020-01-07 10:25:00,188.84,188.89,188.63,188.77,16650.0,181.0196,181.0675,180.8183,180.9525,16650.0
2020-01-07 10:30:00,188.77,188.8,188.5,188.72,17947.0,180.9525,180.9812,180.6937,180.9046,17947.0
2020-01-07 10:35:00,188.75,188.75,188.56,188.75,7242.0,180.9333,180.9333,180.7512,180.9333,7242.0
2020-01-07 10:40:00,188.73,188.85,188.7,188.76,4658.0,180.9141,181.0292,180.8854,180.9429,4658.0
2020-01-07 10:45:00,188.85,188.99,188.81,188.87,11202.0,181.0292,181.1634,180.9908,181.0483,11202.0
2020-01-07 10:50:00,188.89,189.01,188.71,188.96,14421.0,181.0675,181.1825,180.895,181.1346,14421.0
2020-01-07 10:55:00,188.92,189.04,188.82,189.03,13033.0,181.0963,181.2113,181.0004,181.2017,13033.0
2020-01-07 11:00:00,188.98,188.99,188.77,188.89,16477.0,181.1538,181.1634,180.9525,181.0675,16477.0
2020-01-07 11:05:00,188.81,188.93,188.68,188.93,18801.0,180.9908,181.1059,180.8662,181.1059,18801.0
2020-01-07 11:10:00,188.92,189.03,188.74,189.0,8469.0,181.0963,181.2017,180.9237,181.173,8469.0
2020-01-07 11:15:00,189.0,189.03,188.9,188.93,7687.0,181.173,181.2017,181.0771,181.1059,7687.0
2020-01-07 11:20:00,188.93,189.2,188.88,189.2,6916.0,181.1059,181.3647,181.0579,181.3647,6916.0
2020-01-07 11:25:00,189.22,189.46,189.06,189.11,18550.0,181.3838,181.6139,181.2305,181.2784,18550.0
2020-01-07 11:30:00,189.15,189.15,188.91,188.98,5857.0,181.3167,181.3167,181.0867,181.1538,5857.0
2020-01-07 11:35:00,189.02,189.2,189.02,189.2,2787.0,181.1921,181.3647,181.1921,181.3647,2787.0
2020-01-07 11:40:00,189.16,189.21,189.07,189.1,14162.0,181.3263,181.3743,181.2401,181.2688,14162.0
2020-01-07 11:45:00,189.13,189.13,188.82,188.83,6873.0,181.2976,181.2976,181.0004,181.01,6873.0
2020-01-07 11:50:00,188.84,189.04,188.84,188.93,8699.0,181.0196,181.2113,181.0196,181.1059,8699.0
2020-01-07 11:55:00,188.91,189.03,188.9,188.97,7266.0,181.0867,181.2017,181.0771,181.1442,7266.0
2020-01-07 12:00:00,189.0,189.0,188.86,188.86,5542.0,181.173,181.173,181.0388,181.0388,5542.0
2020-01-07 12:05:00,188.85,188.96,188.83,188.91,8683.0,181.0292,181.1346,181.01,181.0867,8683.0
2020-01-07 12:10:00,188.9,189.01,188.83,188.99,8798.0,181.0771,181.1825,181.01,181.1634,8798.0
2020-01-07 12:15:00,188.99,189.1,188.98,189.0,7240.0,181.1634,181.2688,181.1538,181.173,7240.0
2020-01-07 12:20:00,189.01,189.06,188.94,189.04,13066.0,181.1825,181.2305,181.1154,181.2113,13066.0
2020-01-07 12:25:00,189.09,189.1,189.03,189.09,6065.0,181.2592,181.2688,181.2017,181.2592,6065.0
2020-01-07 12:30:00,189.09,189.09,188.94,188.97,4476.0,181.2592,181.2592,181.1154,181.1442,4476.0
2020-01-07 12:35:00,188.96,189.07,188.92,188.92,3129.0,181.1346,181.2401,181.0963,181.0963,3129.0
2020-01-07 12:40:00,188.91,188.97,188.81,188.83,4400.0,181.0867,181.1442,180.9908,181.01,4400.0
2020-01-07 12:45:00,188.83,188.83,188.7,188.7,4955.0,181.01,181.01,180.8854,180.8854,4955.0
2020-01-07 12:50:00,188.77,188.8,188.73,188.73,2692.0,180.9525,180.9812,180.9141,180.9141,2692.0
2020-01-07 12:55:00,188.75,188.76,188.68,188.69,3859.0,180.9333,180.9429,180.8662,180.8758,3859.0
2020-01-07 13:00:00,188.71,188.76,188.67,188.72,4511.0,180.895,180.9429,180.8566,180.9046,4511.0
2020-01-07 13:05:00,188.73,188.75,188.69,188.74,3256.0,180.9141,180.9333,180.8758,180.9237,3256.0
2020-01-07 13:10:00,188.75,188.79,188.72,188.74,3405.0,180.9333,180.9717,180.9046,180.9237,3405.0
2020-01-07 13:15:00,188.71,188.73,188.68,188.68,4010.0,180.895,180.9141,180.8662,180.8662,4010.0
2020-01-07 13:20:00,188.68,188.69,188.56,188.59,8753.0,180.8662,180.8758,180.7512,180.7799,8753.0
2020-01-07 13:25:00,188.54,188.62,188.48,188.56,4208.0,180.732,180.8087,180.6745,180.7512,4208.0
2020-01-07 13:30:00,188.6,188.64,188.56,188.62,4356.0,180.7895,180.8279,180.7512,180.8087,4356.0
2020-01-07 13:35:00,188.63,188.68,188.6,188.6,4689.0,180.8183,180.8662,180.7895,180.7895,4689.0
2020-01-07 13:40:00,188.63,188.76,188.63,188.67,5449.0,180.8183,180.9429,180.8183,180.8566,5449.0
2020-01-07 13:45:00,188.67,188.67,188.55,188.55,2829.0,180.8566,180.8566,180.7416,180.7416,2829.0
2020-01-07 13:50:00,188.51,188.59,188.44,188.51,5503.0,180.7032,180.7799,180.6361,180.7032,5503.0
2020-01-07 13:55:00,188.56,188.56,188.48,188.49,2182.0,180.7512,180.7512,180.6745,180.6841,2182.0
2020-01-07 14:00:00,188.52,188.55,188.35,188.38,5157.0,180.7128,180.7416,180.5499,180.5786,5157.0
2020-01-07 14:05:00,188.35,188.35,188.2,188.21,6203.0,180.5499,180.5499,180.4061,180.4157,6203.0
2020-01-07 14:10:00,188.23,188.23,187.88,187.88,7960.0,180.4348,180.4348,180.0993,180.0993,7960.0
2020-01-07 14:15:00,187.88,187.92,187.51,187.51,11701.0,180.0993,180.1377,179.7447,179.7447,11701.0
2020-01-07 14:20:00,187.51,187.52,187.17,187.2,18454.0,179.7447,179.7542,179.4187,179.4475,18454.0
2020-01-07 14:25:00,187.25,187.35,187.17,187.34,8455.0,179.4954,179.5913,179.4187,179.5817,8455.0
2020-01-07 14:30:00,187.42,187.67,187.36,187.66,6708.0,179.6584,179.898,179.6009,179.8884,6708.0
2020-01-07 14:35:00,187.69,187.71,187.61,187.71,2826.0,179.9172,179.9364,179.8405,179.9364,2826.0
2020-01-07 14:40:00,187.73,187.73,187.48,187.64,20045.0,179.9556,179.9556,179.7159,179.8693,20045.0
2020-01-07 14:45:00,187.64,187.7,187.48,187.69,7257.0,179.8693,179.9268,179.7159,179.9172,7257.0
2020-01-07 14:50:00,187.72,187.72,187.61,187.68,4539.0,179.946,179.946,179.8405,179.9076,4539.0
2020-01-07 14:55:00,187.72,187.8,187.65,187.74,6000.0,179.946,180.0227,179.8789,179.9651,6000.0
2020-01-07 15:00:00,187.78,187.84,187.73,187.81,12019.0,180.0035,180.061,179.9556,180.0322,12019.0
2020-01-07 15:05:00,187.8,187.98,187.79,187.95,3691.0,180.0227,180.1952,180.0131,180.1664,3691.0
2020-01-07 15:10:00,187.97,188.0,187.89,187.97,7468.0,180.1856,180.2144,180.1089,180.1856,7468.0
2020-01-07 15:15:00,187.97,187.97,187.89,187.89,8131.0,180.1856,180.1856,180.1089,180.1089,8131.0
2020-01-07 15:20:00,187.9,187.91,187.74,187.77,9084.0,180.1185,180.1281,179.9651,179.9939,9084.0
2020-01-07 15:25:00,187.75,187.83,187.75,187.8,9110.0,179.9747,180.0514,179.9747,180.0227,9110.0
2020-01-07 15:30:00,187.83,187.91,187.68,187.87,18817.0,180.0514,180.1281,179.9076,180.0898,18817.0
2020-01-07 15:35:00,187.89,187.95,187.75,187.8,10809.0,180.1089,180.1664,179.9747,180.0227,10809.0
2020-01-07 15:40:00,187.81,187.81,187.62,187.74,11572.0,180.0322,180.0322,179.8501,179.9651,11572.0
2020-01-07 15:45:00,187.74,187.82,187.7,187.8,22566.0,179.9651,180.0418,179.9268,180.0227,22566.0
2020-01-07 15:50:00,187.77,187.78,187.35,187.42,30714.0,179.9939,180.0035,179.5913,179.6584,30714.0
2020-01-07 15:55:00,187.4,187.71,187.31,187.36,98385.0,179.6392,179.9364,179.5529,179.6009,98385.0
2020-01-08 09:30:00,187.42,188.64,187.42,188.06,22113.0,179.6584,180.8279,179.6584,180.2719,22113.0
2020-01-08 09:35:00,188.07,188.42,187.69,188.4,34713.0,180.2815,180.617,179.9172,180.5978,34713.0
2020-01-08 09:40:00,188.6,188.6,188.13,188.36,26844.0,180.7895,180.7895,180.339,180.5595,26844.0
2020-01-08 09:45:00,188.36,188.56,188.1,188.52,17064.0,180.5595,180.7512,180.3102,180.7128,17064.0
2020-01-08 09:50:00,188.55,189.27,188.54,189.27,11113.0,180.7416,181.4318,180.732,181.4318,11113.0
2020-01-08 09:55:00,189.35,189.46,189.01,189.01,8071.0,181.5085,181.6139,181.1825,181.1825,8071.0
2020-01-08 10:00:00,189.06,189.25,188.88,188.88,7945.0,181.2305,181.4126,181.0579,181.0579,7945.0
2020-01-08 10:05:00,188.93,189.17,188.87,188.88,6882.0,181.1059,181.3359,181.0483,181.0579,6882.0
2020-01-08 10:10:00,188.87,189.5,188.87,189.45,10638.0,181.0483,181.6522,181.0483,181.6043,10638.0
2020-01-08 10:15:00,189.43,189.72,189.4,189.72,14678.0,181.5851,181.8631,181.5564,181.8631,14678.0
2020-01-08 10:20:00,189.73,189.73,189.53,189.61,11291.0,181.8727,181.8727,181.681,181.7577,11291.0
2020-01-08 10:25:00,189.64,189.81,189.61,189.64,25634.0,181.7865,181.9494,181.7577,181.7865,25634.0
2020-01-08 10:30:00,189.64,189.7,189.5,189.52,15319.0,181.7865,181.844,181.6522,181.6714,15319.0
2020-01-08 10:35:00,189.5,189.76,189.47,189.76,9882.0,181.6522,181.9015,181.6235,181.9015,9882.0
2020-01-08 10:40:00,189.72,189.74,189.47,189.57,15393.0,181.8631,181.8823,181.6235,181.7194,15393.0
2020-01-08 10:45:00,189.55,189.58,189.43,189.55,21403.0,181.7002,181.7289,181.5851,181.7002,21403.0
2020-01-08 10:50:00,189.56,189.9,189.47,189.85,15851.0,181.7098,182.0357,181.6235,181.9878,15851.0
2020-01-08 10:55:00,189.86,189.92,189.68,189.92,19219.0,181.9973,182.0549,181.8248,182.0549,19219.0
2020-01-08 11:00:00,189.9,189.91,189.58,189.77,21464.0,182.0357,182.0453,181.7289,181.9111,21464.0
2020-01-08 11:05:00,189.7,189.88,189.7,189.81,10705.0,181.844,182.0165,181.844,181.9494,10705.0
2020-01-08 11:10:00,189.83,190.23,189.83,190.1,5894.0,181.9686,182.352,181.9686,182.2274,5894.0
2020-01-08 11:15:00,190.15,190.15,189.87,189.87,3100.0,182.2753,182.2753,182.0069,182.0069,3100.0
2020-01-08 11:20:00,189.97,189.97,189.89,189.93,2818.0,182.1028,182.1028,182.0261,182.0644,2818.0
2020-01-08 11:25:00,189.89,190.3,189.74,190.23,8623.0,182.0261,182.4191,181.8823,182.352,8623.0
2020-01-08 11:30:00,190.1,190.15,189.69,190.01,8287.0,182.2274,182.2753,181.8344,182.1411,8287.0
2020-01-08 11:35:00,190.0,190.72,189.93,190.49,11302.0,182.1315,182.8217,182.0644,182.6013,11302.0
2020-01-08 11:40:00,190.59,191.02,190.51,190.88,12366.0,182.6971,183.1093,182.6204,182.9751,12366.0
2020-01-08 11:45:00,190.88,190.97,190.8,190.97,9290.0,182.9751,183.0614,182.8984,183.0614,9290.0
2020-01-08 11:50:00,190.99,190.99,190.84,190.93,5754.0,183.0805,183.0805,182.9368,183.023,5754.0
2020-01-08 11:55:00,190.97,190.97,190.46,190.48,7790.0,183.0614,183.0614,182.5725,182.5917,7790.0
2020-01-08 12:00:00,190.58,190.66,190.52,190.64,7793.0,182.6875,182.7642,182.63,182.745,7793.0
2020-01-08 12:05:00,190.67,190.73,190.6,190.71,4083.0,182.7738,182.8313,182.7067,182.8121,4083.0
2020-01-08 12:10:00,190.71,190.75,190.52,190.52,6460.0,182.8121,182.8505,182.63,182.63,6460.0
2020-01-08 12:15:00,190.54,190.61,190.53,190.58,1100.0,182.6492,182.7163,182.6396,182.6875,1100.0
2020-01-08 12:20:00,190.69,190.69,190.41,190.5,13867.0,182.793,182.793,182.5246,182.6108,13867.0
2020-01-08 12:25:00,190.51,190.67,190.51,190.6,3979.0,182.6204,182.7738,182.6204,182.7067,3979.0
2020-01-08 12:30:00,190.6,190.6,190.45,190.47,4633.0,182.7067,182.7067,182.5629,182.5821,4633.0
2020-01-08 12:35:00,190.4,190.4,190.13,190.29,3690.0,182.515,182.515,182.2562,182.4095,3690.0
2020-01-08 12:40:00,190.28,190.4,190.19,190.28,9435.0,182.3999,182.515,182.3137,182.3999,9435.0
2020-01-08 12:45:00,190.29,190.53,190.24,190.25,8161.0,182.4095,182.6396,182.3616,182.3712,8161.0
2020-01-08 12:50:00,190.29,190.33,190.1,190.12,4201.0,182.4095,182.4479,182.2274,182.2466,4201.0
2020-01-08 12:55:00,190.14,190.31,190.1,190.24,7491.0,182.2657,182.4287,182.2274,182.3616,7491.0
2020-01-08 13:00:00,190.22,190.48,190.21,190.46,10595.0,182.3424,182.5917,182.3328,182.5725,10595.0
2020-01-08 13:05:00,190.42,190.5,190.41,190.5,2823.0,182.5342,182.6108,182.5246,182.6108,2823.0
2020-01-08 13:10:00,190.46,190.49,190.26,190.42,8230.0,182.5725,182.6013,182.3808,182.5342,8230.0
2020-01-08 13:15:00,190.47,190.47,190.26,190.26,7100.0,182.5821,182.5821,182.3808,182.3808,7100.0
2020-01-08 13:20:00,190.26,190.27,190.13,190.14,20351.0,182.3808,182.3904,182.2562,182.2657,20351.0
2020-01-08 13:25:00,190.15,190.17,190.05,190.05,1841.0,182.2753,182.2945,182.1795,182.1795,1841.0
2020-01-08 13:30:00,190.06,190.09,189.98,189.98,7231.0,182.1891,182.2178,182.1124,182.1124,7231.0
2020-01-08 13:35:00,189.99,190.03,189.9,189.99,5019.0,182.122,182.1603,182.0357,182.122,5019.0
2020-01-08 13:40:00,189.99,190.21,189.97,190.2,2950.0,182.122,182.3328,182.1028,182.3233,2950.0
2020-01-08 13:45:00,190.22,190.22,190.06,190.08,2333.0,182.3424,182.3424,182.1891,182.2082,2333.0
2020-01-08 13:50:00,190.05,190.06,189.83,189.85,4364.0,182.1795,182.1891,181.9686,181.9878,4364.0
2020-01-08 13:55:00,189.87,189.91,189.82,189.84,1261.0,182.0069,182.0453,181.959,181.9782,1261.0
2020-01-08 14:00:00,189.76,190.0,189.76,190.0,5068.0,181.9015,182.1315,181.9015,182.1315,5068.0
2020-01-08 14:05:00,190.05,190.28,190.05,190.18,3292.0,182.1795,182.3999,182.1795,182.3041,3292.0
2020-01-08 14:10:00,190.15,190.24,190.13,190.19,2233.0,182.2753,182.3616,182.2562,182.3137,2233.0
2020-01-08 14:15:00,190.08,190.1,189.97,190.09,5967.0,182.2082,182.2274,182.1028,182.2178,5967.0
2020-01-08 14:20:00,190.12,190.2,190.06,190.06,3701.0,182.2466,182.3233,182.1891,182.1891,3701.0
2020-01-08 14:25:00,190.05,190.1,189.99,189.99,2501.0,182.1795,182.2274,182.122,182.122,2501.0
2020-01-08 14:30:00,190.02,190.02,189.81,189.82,3341.0,182.1507,182.1507,181.9494,181.959,3341.0
2020-01-08 14:35:00,189.84,189.89,189.81,189.83,2338.0,181.9782,182.0261,181.9494,181.9686,2338.0
2020-01-08 14:40:00,189.81,189.87,189.72,189.81,2390.0,181.9494,182.0069,181.8631,181.9494,2390.0
2020-01-08 14:45:00,189.84,189.94,189.79,189.92,5402.0,181.9782,182.074,181.9302,182.0549,5402.0
2020-01-08 14:50:00,189.94,190.04,189.91,189.99,2621.0,182.074,182.1699,182.0453,182.122,2621.0
2020-01-08 14:55:00,189.97,190.07,189.93,190.06,7187.0,182.1028,182.1986,182.0644,182.1891,7187.0
2020-01-08 15:00:00,190.11,190.25,190.11,190.17,3625.0,182.237,182.3712,182.237,182.2945,3625.0
2020-01-08 15:05:00,190.22,190.22,190.03,190.15,4490.0,182.3424,182.3424,182.1603,182.2753,4490.0
2020-01-08 15:10:00,190.2,190.34,190.12,190.33,3351.0,182.3233,182.4575,182.2466,182.4479,3351.0
2020-01-08 15:15:00,190.3,190.3,190.08,190.14,14989.0,182.4191,182.4191,182.2082,182.2657,14989.0
2020-01-08 15:20:00,190.12,190.3,190.1,190.27,14764.0,182.2466,182.4191,182.2274,182.3904,14764.0
2020-01-08 15:25:00,190.26,190.33,190.19,190.22,10410.0,182.3808,182.4479,182.3137,182.3424,10410.0
2020-01-08 15:30:00,190.22,190.24,190.06,190.13,11542.0,182.3424,182.3616,182.1891,182.2562,11542.0
2020-01-08 15:35:00,190.13,190.13,189.83,189.98,11944.0,182.2562,182.2562,181.9686,182.1124,11944.0
2020-01-08 15:40:00,189.92,189.98,189.65,189.65,15020.0,182.0549,182.1124,181.796,181.796,15020.0
2020-01-08 15:45:00,189.63,189.72,189.2,189.21,29307.0,181.7769,181.8631,181.3647,181.3743,29307.0
2020-01-08 15:50:00,189.19,189.31,188.9,189.0,33130.0,181.3551,181.4701,181.0771,181.173,33130.0
2020-01-08 15:55:00,189.01,189.05,188.78,188.84,63616.0,181.1825,181.2209,180.9621,181.0196,63616.0
2020-01-09 09:30:00,190.45,191.04,190.32,190.97,20620.0,182.5629,183.1285,182.4383,183.0614,20620.0
2020-01-09 09:35:00,190.89,191.98,190.49,191.83,26118.0,182.9847,184.0295,182.6013,183.8858,26118.0
2020-01-09 09:40:00,191.82,191.82,190.65,190.79,8980.0,183.8762,183.8762,182.7546,182.8888,8980.0
2020-01-09 09:45:00,190.82,190.98,190.54,190.72,2200.0,182.9176,183.071,182.6492,182.8217,2200.0
2020-01-09 09:50:00,190.84,190.84,190.55,190.73,3508.0,182.9368,182.9368,182.6588,182.8313,3508.0
2020-01-09 09:55:00,190.85,191.43,190.73,191.43,7458.0,182.9463,183.5023,182.8313,183.5023,7458.0
2020-01-09 10:00:00,191.33,191.7,191.12,191.18,14025.0,183.4065,183.7611,183.2052,183.2627,14025.0
2020-01-09 10:05:00,191.26,191.45,191.0,191.1,8213.0,183.3394,183.5215,183.0901,183.186,8213.0
2020-01-09 10:10:00,191.11,191.11,190.83,190.91,6988.0,183.1956,183.1956,182.9272,183.0039,6988.0
2020-01-09 10:15:00,190.97,191.07,190.87,191.03,4451.0,183.0614,183.1572,182.9655,183.1189,4451.0
2020-01-09 10:20:00,191.08,191.08,190.87,190.9,3201.0,183.1668,183.1668,182.9655,182.9943,3201.0
2020-01-09 10:25:00,190.83,190.83,190.43,190.43,8963.0,182.9272,182.9272,182.5437,182.5437,8963.0
2020-01-09 10:30:00,190.46,190.84,190.46,190.84,2922.0,182.5725,182.9368,182.5725,182.9368,2922.0
2020-01-09 10:35:00,190.84,190.95,190.67,190.78,4024.0,182.9368,183.0422,182.7738,182.8792,4024.0
2020-01-09 10:40:00,190.75,190.88,190.71,190.87,4031.0,182.8505,182.9751,182.8121,182.9655,4031.0
2020-01-09 10:45:00,190.89,190.91,190.72,190.81,8417.0,182.9847,183.0039,182.8217,182.908,8417.0
2020-01-09 10:50:00,190.81,191.18,190.72,190.72,15604.0,182.908,183.2627,182.8217,182.8217,15604.0
2020-01-09 10:55:00,190.82,190.87,190.72,190.83,4448.0,182.9176,182.9655,182.8217,182.9272,4448.0
2020-01-09 11:00:00,190.87,191.26,190.8,191.26,9414.0,182.9655,183.3394,182.8984,183.3394,9414.0
2020-01-09 11:05:00,191.3,191.36,191.19,191.19,5076.0,183.3777,183.4352,183.2723,183.2723,5076.0
2020-01-09 11:10:00,191.28,191.39,191.21,191.39,2008.0,183.3585,183.464,183.2914,183.464,2008.0
2020-01-09 11:15:00,191.42,191.48,191.25,191.27,7722.0,183.4927,183.5503,183.3298,183.3489,7722.0
2020-01-09 11:20:00,191.34,191.43,191.2,191.4,4273.0,183.4161,183.5023,183.2818,183.4736,4273.0
2020-01-09 11:25:00,191.37,191.37,191.01,191.13,5041.0,183.4448,183.4448,183.0997,183.2147,5041.0
2020-01-09 11:30:00,191.09,191.35,191.04,191.27,3879.0,183.1764,183.4256,183.1285,183.3489,3879.0
2020-01-09 11:35:00,191.24,191.37,191.16,191.22,5197.0,183.3202,183.4448,183.2435,183.301,5197.0
2020-01-09 11:40:00,191.27,191.48,191.27,191.39,3208.0,183.3489,183.5503,183.3489,183.464,3208.0
2020-01-09 11:45:00,191.34,191.39,191.24,191.37,2577.0,183.4161,183.464,183.3202,183.4448,2577.0
2020-01-09 11:50:00,191.47,191.59,191.39,191.39,1723.0,183.5407,183.6557,183.464,183.464,1723.0
2020-01-09 11:55:00,191.42,191.5,191.3,191.31,2987.0,183.4927,183.5694,183.3777,183.3873,2987.0
2020-01-09 12:00:00,191.27,191.32,191.08,191.12,10165.0,183.3489,183.3969,183.1668,183.2052,10165.0
2020-01-09 12:05:00,191.12,191.25,191.12,191.12,7599.0,183.2052,183.3298,183.2052,183.2052,7599.0
2020-01-09 12:10:00,191.11,191.19,191.0,191.02,4672.0,183.1956,183.2723,183.0901,183.1093,4672.0
2020-01-09 12:15:00,191.01,191.07,190.9,191.06,4698.0,183.0997,183.1572,182.9943,183.1476,4698.0
2020-01-09 12:20:00,191.05,191.06,190.68,190.72,3693.0,183.1381,183.1476,182.7834,182.8217,3693.0
2020-01-09 12:25:00,190.8,191.16,190.78,191.02,24937.0,182.8984,183.2435,182.8792,183.1093,24937.0
2020-01-09 12:30:00,191.0,191.04,190.76,190.81,15309.0,183.0901,183.1285,182.8601,182.908,15309.0
2020-01-09 12:35:00,190.81,190.96,190.74,190.8,11332.0,182.908,183.0518,182.8409,182.8984,11332.0
2020-01-09 12:40:00,190.79,190.82,190.61,190.65,13859.0,182.8888,182.9176,182.7163,182.7546,13859.0
2020-01-09 12:45:00,190.6,191.1,190.6,191.1,6931.0,182.7067,183.186,182.7067,183.186,6931.0
2020-01-09 12:50:00,191.1,191.15,190.9,191.12,2871.0,183.186,183.2339,182.9943,183.2052,2871.0
2020-01-09 12:55:00,191.05,191.13,191.0,191.06,2000.0,183.1381,183.2147,183.0901,183.1476,2000.0
2020-01-09 13:00:00,191.06,191.26,191.0,191.19,4690.0,183.1476,183.3394,183.0901,183.2723,4690.0
2020-01-09 13:05:00,191.2,191.22,191.07,191.22,1800.0,183.2818,183.301,183.1572,183.301,1800.0
2020-01-09 13:10:00,191.16,191.3,191.15,191.3,2068.0,183.2435,183.3777,183.2339,183.3777,2068.0
2020-01-09 13:15:00,191.28,191.46,191.2,191.33,7024.0,183.3585,183.5311,183.2818,183.4065,7024.0
2020-01-09 13:20:00,191.3,191.37,191.01,191.06,7314.0,183.3777,183.4448,183.0997,183.1476,7314.0
2020-01-09 13:25:00,191.03,191.21,190.98,191.19,3017.0,183.1189,183.2914,183.071,183.2723,3017.0
2020-01-09 13:30:00,191.18,191.25,191.07,191.24,3735.0,183.2627,183.3298,183.1572,183.3202,3735.0
2020-01-09 13:35:00,191.27,191.27,191.05,191.17,4187.0,183.3489,183.3489,183.1381,183.2531,4187.0
2020-01-09 13:40:00,191.17,191.17,191.07,191.13,5618.0,183.2531,183.2531,183.1572,183.2147,5618.0
2020-01-09 13:45:00,191.15,191.3,191.12,191.27,3409.0,183.2339,183.3777,183.2052,183.3489,3409.0
2020-01-09 13:50:00,191.25,191.32,191.07,191.07,5401.0,183.3298,183.3969,183.1572,183.1572,5401.0
2020-01-09 13:55:00,191.02,191.12,191.0,191.05,6165.0,183.1093,183.2052,183.0901,183.1381,6165.0
2020-01-09 14:00:00,191.09,191.24,191.02,191.1,6810.0,183.1764,183.3202,183.1093,183.186,6810.0
2020-01-09 14:05:00,191.13,191.15,191.02,191.15,3322.0,183.2147,183.2339,183.1093,183.2339,3322.0
2020-01-09 14:10:00,191.15,191.16,191.04,191.11,4764.0,183.2339,183.2435,183.1285,183.1956,4764.0
2020-01-09 14:15:00,191.08,191.34,191.08,191.2,4512.0,183.1668,183.4161,183.1668,183.2818,4512.0
2020-01-09 14:20:00,191.15,191.2,191.1,191.15,3482.0,183.2339,183.2818,183.186,183.2339,3482.0
2020-01-09 14:25:00,191.21,191.29,191.15,191.24,2446.0,183.2914,183.3681,183.2339,183.3202,2446.0
2020-01-09 14:30:00,191.29,191.31,191.21,191.25,6762.0,183.3681,183.3873,183.2914,183.3298,6762.0
2020-01-09 14:35:00,191.35,191.42,191.33,191.39,3616.0,183.4256,183.4927,183.4065,183.464,3616.0
2020-01-09 14:40:00,191.46,191.54,191.43,191.5,4709.0,183.5311,183.6078,183.5023,183.5694,4709.0
2020-01-09 14:45:00,191.49,191.59,191.42,191.42,5027.0,183.5598,183.6557,183.4927,183.4927,5027.0
2020-01-09 14:50:00,191.47,191.47,191.29,191.37,5768.0,183.5407,183.5407,183.3681,183.4448,5768.0
2020-01-09 14:55:00,191.32,191.45,191.31,191.33,4347.0,183.3969,183.5215,183.3873,183.4065,4347.0
2020-01-09 15:00:00,191.32,191.35,191.09,191.09,7539.0,183.3969,183.4256,183.1764,183.1764,7539.0
2020-01-09 15:05:00,191.13,191.23,191.03,191.08,5169.0,183.2147,183.3106,183.1189,183.1668,5169.0
2020-01-09 15:10:00,191.1,191.1,190.96,191.02,7150.0,183.186,183.186,183.0518,183.1093,7150.0
2020-01-09 15:15:00,191.03,191.05,190.93,190.99,5498.0,183.1189,183.1381,183.023,183.0805,5498.0
2020-01-09 15:20:00,191.01,191.05,190.87,190.9,6861.0,183.0997,183.1381,182.9655,182.9943,6861.0
2020-01-09 15:25:00,190.92,191.03,190.91,190.97,6965.0,183.0134,183.1189,183.0039,183.0614,6965.0
2020-01-09 15:30:00,191.0,191.06,190.94,190.99,12845.0,183.0901,183.1476,183.0326,183.0805,12845.0
2020-01-09 15:35:00,191.01,191.15,190.86,191.11,12273.0,183.0997,183.2339,182.9559,183.1956,12273.0
2020-01-09 15:40:00,191.15,191.22,191.04,191.18,14402.0,183.2339,183.301,183.1285,183.2627,14402.0
2020-01-09 15:45:00,191.18,191.24,190.97,191.04,32123.0,183.2627,183.3202,183.0614,183.1285,32123.0
2020-01-09 15:50:00,191.0,191.31,191.0,191.31,20196.0,183.0901,183.3873,183.0901,183.3873,20196.0
2020-01-09 15:55:00,191.34,191.49,191.19,191.41,57485.0,183.4161,183.5598,183.2723,183.4832,57485.0
2020-01-10 09:30:00,192.09,192.63,191.87,191.87,16745.0,184.135,184.6526,183.9241,183.9241,16745.0
2020-01-10 09:35:00,191.98,192.04,191.16,191.42,29791.0,184.0295,184.0871,183.2435,183.4927,29791.0
2020-01-10 09:40:00,191.52,192.14,191.52,191.9,6105.0,183.5886,184.1829,183.5886,183.9529,6105.0
2020-01-10 09:45:00,191.9,192.49,191.8,192.49,5553.0,183.9529,184.5184,183.857,184.5184,5553.0
2020-01-10 09:50:00,192.56,192.63,192.41,192.58,7000.0,184.5855,184.6526,184.4417,184.6047,7000.0
2020-01-10 09:55:00,192.58,192.75,192.39,192.75,7969.0,184.6047,184.7677,184.4226,184.7677,7969.0
2020-01-10 10:00:00,192.78,192.98,192.21,192.22,14143.0,184.7964,184.9881,184.25,184.2596,14143.0
2020-01-10 10:05:00,192.22,192.32,192.09,192.25,8786.0,184.2596,184.3555,184.135,184.2884,8786.0
2020-01-10 10:10:00,192.25,192.38,191.66,191.74,5151.0,184.2884,184.413,183.7228,183.7995,5151.0
2020-01-10 10:15:00,191.89,191.95,191.47,191.64,26403.0,183.9433,184.0008,183.5407,183.7036,26403.0
2020-01-10 10:20:00,191.56,191.9,191.55,191.9,4095.0,183.6269,183.9529,183.6174,183.9529,4095.0
2020-01-10 10:25:00,192.02,192.06,191.71,191.8,7489.0,184.0679,184.1062,183.7707,183.857,7489.0
2020-01-10 10:30:00,191.84,191.84,191.59,191.75,10856.0,183.8953,183.8953,183.6557,183.8091,10856.0
2020-01-10 10:35:00,191.73,191.79,191.5,191.5,6757.0,183.7899,183.8474,183.5694,183.5694,6757.0
2020-01-10 10:40:00,191.6,191.64,191.53,191.57,6537.0,183.6653,183.7036,183.5982,183.6365,6537.0
2020-01-10 10:45:00,191.59,191.98,191.56,191.81,8016.0,183.6557,184.0295,183.6269,183.8666,8016.0
2020-01-10 10:50:00,191.74,191.74,191.15,191.19,26070.0,183.7995,183.7995,183.2339,183.2723,26070.0
2020-01-10 10:55:00,191.22,191.4,191.03,191.3,17474.0,183.301,183.4736,183.1189,183.3777,17474.0
2020-01-10 11:00:00,191.3,191.42,191.22,191.36,10129.0,183.3777,183.4927,183.301,183.4352,10129.0
2020-01-10 11:05:00,191.41,191.61,191.33,191.61,4892.0,183.4832,183.6749,183.4065,183.6749,4892.0
2020-01-10 11:10:00,191.51,191.76,191.45,191.5,29576.0,183.579,183.8187,183.5215,183.5694,29576.0
2020-01-10 11:15:00,191.48,191.58,191.45,191.51,3899.0,183.5503,183.6461,183.5215,183.579,3899.0
2020-01-10 11:20:00,191.6,191.67,191.55,191.64,3048.0,183.6653,183.7324,183.6174,183.7036,3048.0
2020-01-10 11:25:00,191.64,191.68,191.53,191.53,5471.0,183.7036,183.742,183.5982,183.5982,5471.0
2020-01-10 11:30:00,191.56,191.56,191.32,191.35,6296.0,183.6269,183.6269,183.3969,183.4256,6296.0
2020-01-10 11:35:00,191.38,191.51,191.31,191.4,9498.0,183.4544,183.579,183.3873,183.4736,9498.0
2020-01-10 11:40:00,191.37,191.42,191.25,191.29,4985.0,183.4448,183.4927,183.3298,183.3681,4985.0
2020-01-10 11:45:00,191.41,191.48,191.34,191.38,2100.0,183.4832,183.5503,183.4161,183.4544,2100.0
2020-01-10 11:50:00,191.4,191.4,191.05,191.06,7873.0,183.4736,183.4736,183.1381,183.1476,7873.0
2020-01-10 11:55:00,191.06,191.28,190.95,191.28,3412.0,183.1476,183.3585,183.0422,183.3585,3412.0
2020-01-10 12:00:00,191.25,191.37,191.02,191.02,4319.0,183.3298,183.4448,183.1093,183.1093,4319.0
2020-01-10 12:05:00,191.06,191.06,190.67,190.75,7489.0,183.1476,183.1476,182.7738,182.8505,7489.0
2020-01-10 12:10:00,190.74,191.1,190.71,190.99,3619.0,182.8409,183.186,182.8121,183.0805,3619.0
2020-01-10 12:15:00,190.94,190.96,190.77,190.86,5245.0,183.0326,183.0518,182.8697,182.9559,5245.0
2020-01-10 12:20:00,190.85,191.0,190.82,191.0,14706.0,182.9463,183.0901,182.9176,183.0901,14706.0
2020-01-10 12:25:00,191.0,191.1,190.88,191.09,39694.0,183.0901,183.186,182.9751,183.1764,39694.0
2020-01-10 12:30:00,190.99,191.07,190.99,191.04,4929.0,183.0805,183.1572,183.0805,183.1285,4929.0
2020-01-10 12:35:00,191.05,191.06,190.97,191.04,8941.0,183.1381,183.1476,183.0614,183.1285,8941.0
2020-01-10 12:40:00,191.03,191.08,190.95,190.95,19737.0,183.1189,183.1668,183.0422,183.0422,19737.0
2020-01-10 12:45:00,190.97,191.07,190.89,191.01,5532.0,183.0614,183.1572,182.9847,183.0997,5532.0
2020-01-10 12:50:00,191.05,191.08,190.93,191.0,7427.0,183.1381,183.1668,183.023,183.0901,7427.0
2020-01-10 12:55:00,190.97,191.28,190.97,191.28,4567.0,183.0614,183.3585,183.0614,183.3585,4567.0
2020-01-10 13:00:00,191.25,191.34,191.2,191.34,3114.0,183.3298,183.4161,183.2818,183.4161,3114.0
2020-01-10 13:05:00,191.37,191.5,191.37,191.48,4923.0,183.4448,183.5694,183.4448,183.5503,4923.0
2020-01-10 13:10:00,191.48,191.59,191.43,191.5,4800.0,183.5503,183.6557,183.5023,183.5694,4800.0
2020-01-10 13:15:00,191.47,191.5,191.41,191.46,3721.0,183.5407,183.5694,183.4832,183.5311,3721.0
2020-01-10 13:20:00,191.5,191.5,191.42,191.45,4130.0,183.5694,183.5694,183.4927,183.5215,4130.0
2020-01-10 13:25:00,191.49,191.5,191.26,191.35,11631.0,183.5598,183.5694,183.3394,183.4256,11631.0
2020-01-10 13:30:00,191.36,191.38,191.22,191.22,6400.0,183.4352,183.4544,183.301,183.301,6400.0
2020-01-10 13:35:00,191.26,191.39,191.26,191.35,7266.0,183.3394,183.464,183.3394,183.4256,7266.0
2020-01-10 13:40:00,191.31,191.37,191.2,191.37,15842.0,183.3873,183.4448,183.2818,183.4448,15842.0
2020-01-10 13:45:00,191.38,191.62,191.38,191.62,3200.0,183.4544,183.6845,183.4544,183.6845,3200.0
2020-01-10 13:50:00,191.63,191.64,191.5,191.58,12250.0,183.694,183.7036,183.5694,183.6461,12250.0
2020-01-10 13:55:00,191.61,191.8,191.6,191.78,6700.0,183.6749,183.857,183.6653,183.8378,6700.0
2020-01-10 14:00:00,191.79,191.87,191.68,191.68,6066.0,183.8474,183.9241,183.742,183.742,6066.0
2020-01-10 14:05:00,191.71,191.76,191.59,191.59,3914.0,183.7707,183.8187,183.6557,183.6557,3914.0
2020-01-10 14:10:00,191.53,191.56,191.35,191.37,7940.0,183.5982,183.6269,183.4256,183.4448,7940.0
2020-01-10 14:15:00,191.38,191.56,191.37,191.51,4690.0,183.4544,183.6269,183.4448,183.579,4690.0
2020-01-10 14:20:00,191.49,191.72,191.45,191.67,4021.0,183.5598,183.7803,183.5215,183.7324,4021.0
2020-01-10 14:25:00,191.63,191.63,191.37,191.4,5082.0,183.694,183.694,183.4448,183.4736,5082.0
2020-01-10 14:30:00,191.37,191.42,191.21,191.21,7266.0,183.4448,183.4927,183.2914,183.2914,7266.0
2020-01-10 14:35:00,191.24,191.3,191.07,191.25,6519.0,183.3202,183.3777,183.1572,183.3298,6519.0
2020-01-10 14:40:00,191.25,191.25,191.02,191.07,7729.0,183.3298,183.3298,183.1093,183.1572,7729.0
2020-01-10 14:45:00,191.05,191.18,190.99,191.04,6163.0,183.1381,183.2627,183.0805,183.1285,6163.0
2020-01-10 14:50:00,191.08,191.26,191.07,191.24,5459.0,183.1668,183.3394,183.1572,183.3202,5459.0
2020-01-10 14:55:00,191.27,191.3,191.21,191.22,5218.0,183.3489,183.3777,183.2914,183.301,5218.0
2020-01-10 15:00:00,191.23,191.33,191.03,191.15,6982.0,183.3106,183.4065,183.1189,183.2339,6982.0
2020-01-10 15:05:00,191.08,191.13,190.96,191.06,8093.0,183.1668,183.2147,183.0518,183.1476,8093.0
2020-01-10 15:10:00,191.02,191.16,190.94,190.95,8794.0,183.1093,183.2435,183.0326,183.0422,8794.0
2020-01-10 15:15:00,190.96,191.07,190.92,190.93,8108.0,183.0518,183.1572,183.0134,183.023,8108.0
2020-01-10 15:20:00,190.94,190.98,190.8,190.8,12539.0,183.0326,183.071,182.8984,182.8984,12539.0
2020-01-10 15:25:00,190.81,190.93,190.75,190.81,10042.0,182.908,183.023,182.8505,182.908,10042.0
2020-01-10 15:30:00,190.8,190.84,190.56,190.56,17401.0,182.8984,182.9368,182.6684,182.6684,17401.0
2020-01-10 15:35:00,190.55,190.64,190.41,190.41,13535.0,182.6588,182.745,182.5246,182.5246,13535.0
2020-01-10 15:40:00,190.44,190.48,190.18,190.36,25439.0,182.5533,182.5917,182.3041,182.4766,25439.0
2020-01-10 15:45:00,190.37,190.5,190.18,190.18,20268.0,182.4862,182.6108,182.3041,182.3041,20268.0
2020-01-10 15:50:00,190.14,190.51,190.01,190.41,30801.0,182.2657,182.6204,182.1411,182.5246,30801.0
2020-01-10 15:55:00,190.39,190.62,190.36,190.47,86945.0,182.5054,182.7259,182.4766,182.5821,86945.0
2020-01-13 09:30:00,191.58,192.5,191.39,191.49,29841.0,183.6461,184.528,183.464,183.5598,29841.0
2020-01-13 09:35:00,191.25,192.25,191.09,192.25,9154.0,183.3298,184.2884,183.1764,184.2884,9154.0
2020-01-13 09:40:00,192.02,192.07,191.53,191.79,8538.0,184.0679,184.1158,183.5982,183.8474,8538.0
2020-01-13 09:45:00,191.9,192.26,191.78,192.13,14326.0,183.9529,184.298,183.8378,184.1733,14326.0
2020-01-13 09:50:00,192.11,192.16,191.9,191.99,4600.0,184.1542,184.2021,183.9529,184.0391,4600.0
2020-01-13 09:55:00,192.07,192.3,191.93,192.16,8374.0,184.1158,184.3363,183.9816,184.2021,8374.0
2020-01-13 10:00:00,192.17,192.5,192.17,192.32,5990.0,184.2117,184.528,184.2117,184.3555,5990.0
2020-01-13 10:05:00,192.41,192.57,192.22,192.45,16538.0,184.4417,184.5951,184.2596,184.4801,16538.0
2020-01-13 10:10:00,192.45,192.5,192.27,192.38,8490.0,184.4801,184.528,184.3075,184.413,8490.0
2020-01-13 10:15:00,192.34,192.45,192.13,192.14,13760.0,184.3746,184.4801,184.1733,184.1829,13760.0
2020-01-13 10:20:00,192.15,192.25,192.12,192.17,5779.0,184.1925,184.2884,184.1637,184.2117,5779.0
2020-01-13 10:25:00,192.19,192.2,191.97,192.03,5226.0,184.2308,184.2404,184.02,184.0775,5226.0
2020-01-13 10:30:00,192.09,192.15,192.03,192.1,3403.0,184.135,184.1925,184.0775,184.1446,3403.0
2020-01-13 10:35:00,192.1,192.22,191.99,192.04,4854.0,184.1446,184.2596,184.0391,184.0871,4854.0
2020-01-13 10:40:00,192.0,192.16,192.0,192.08,8660.0,184.0487,184.2021,184.0487,184.1254,8660.0
2020-01-13 10:45:00,192.02,192.05,191.96,192.03,4262.0,184.0679,184.0966,184.0104,184.0775,4262.0
2020-01-13 10:50:00,192.02,192.06,191.93,192.03,3578.0,184.0679,184.1062,183.9816,184.0775,3578.0
2020-01-13 10:55:00,191.99,192.19,191.92,192.08,4652.0,184.0391,184.2308,183.972,184.1254,4652.0
2020-01-13 11:00:00,192.06,192.06,191.64,191.66,13224.0,184.1062,184.1062,183.7036,183.7228,13224.0
2020-01-13 11:05:00,191.68,191.91,191.68,191.87,3534.0,183.742,183.9624,183.742,183.9241,3534.0
2020-01-13 11:10:00,191.87,192.03,191.73,191.91,6248.0,183.9241,184.0775,183.7899,183.9624,6248.0
2020-01-13 11:15:00,191.95,192.07,191.87,191.87,4801.0,184.0008,184.1158,183.9241,183.9241,4801.0
2020-01-13 11:20:00,191.83,191.84,191.73,191.73,6976.0,183.8858,183.8953,183.7899,183.7899,6976.0
2020-01-13 11:25:00,191.74,191.75,191.42,191.56,14333.0,183.7995,183.8091,183.4927,183.6269,14333.0
2020-01-13 11:30:00,191.58,191.92,191.57,191.88,6899.0,183.6461,183.972,183.6365,183.9337,6899.0
2020-01-13 11:35:00,191.87,191.99,191.86,191.95,3645.0,183.9241,184.0391,183.9145,184.0008,3645.0
2020-01-13 11:40:00,191.97,191.98,191.81,191.93,3871.0,184.02,184.0295,183.8666,183.9816,3871.0
2020-01-13 11:45:00,191.91,191.98,191.88,191.95,4095.0,183.9624,184.0295,183.9337,184.0008,4095.0
2020-01-13 11:50:00,191.93,192.08,191.93,191.97,4372.0,183.9816,184.1254,183.9816,184.02,4372.0
2020-01-13 11:55:00,191.94,192.2,191.92,192.2,4233.0,183.9912,184.2404,183.972,184.2404,4233.0
2020-01-13 12:00:00,192.29,192.43,192.29,192.41,6801.0,184.3267,184.4609,184.3267,184.4417,6801.0
2020-01-13 12:05:00,192.36,192.46,192.34,192.41,3232.0,184.3938,184.4897,184.3746,184.4417,3232.0
2020-01-13 12:10:00,192.44,192.59,192.44,192.57,3175.0,184.4705,184.6143,184.4705,184.5951,3175.0
2020-01-13 12:15:00,192.58,192.66,192.52,192.64,1814.0,184.6047,184.6814,184.5472,184.6622,1814.0
2020-01-13 12:20:00,192.65,192.66,192.57,192.59,4325.0,184.6718,184.6814,184.5951,184.6143,4325.0
2020-01-13 12:25:00,192.57,192.62,192.47,192.55,7512.0,184.5951,184.643,184.4993,184.5759,7512.0
2020-01-13 12:30:00,192.56,192.6,192.49,192.56,3764.0,184.5855,184.6239,184.5184,184.5855,3764.0
2020-01-13 12:35:00,192.54,192.58,192.52,192.53,2900.0,184.5664,184.6047,184.5472,184.5568,2900.0
2020-01-13 12:40:00,192.52,192.61,192.52,192.54,6358.0,184.5472,184.6335,184.5472,184.5664,6358.0
2020-01-13 12:45:00,192.54,192.58,192.47,192.57,4087.0,184.5664,184.6047,184.4993,184.5951,4087.0
2020-01-13 12:50:00,192.57,192.76,192.57,192.7,1601.0,184.5951,184.7772,184.5951,184.7197,1601.0
2020-01-13 12:55:00,192.7,192.75,192.68,192.7,2864.0,184.7197,184.7677,184.7006,184.7197,2864.0
2020-01-13 13:00:00,192.7,192.7,192.54,192.54,3736.0,184.7197,184.7197,184.5664,184.5664,3736.0
2020-01-13 13:05:00,192.58,192.6,192.5,192.6,4138.0,184.6047,184.6239,184.528,184.6239,4138.0
2020-01-13 13:10:00,192.6,192.6,192.42,192.42,2416.0,184.6239,184.6239,184.4513,184.4513,2416.0
2020-01-13 13:15:00,192.42,192.44,192.36,192.4,2980.0,184.4513,184.4705,184.3938,184.4322,2980.0
2020-01-13 13:20:00,192.46,192.62,192.46,192.54,3753.0,184.4897,184.643,184.4897,184.5664,3753.0
2020-01-13 13:25:00,192.55,192.69,192.53,192.67,4325.0,184.5759,184.7101,184.5568,184.691,4325.0
2020-01-13 13:30:00,192.67,192.72,192.52,192.55,13343.0,184.691,184.7389,184.5472,184.5759,13343.0
2020-01-13 13:35:00,192.53,192.6,192.51,192.54,15650.0,184.5568,184.6239,184.5376,184.5664,15650.0
2020-01-13 13:40:00,192.54,192.62,192.49,192.49,9394.0,184.5664,184.643,184.5184,184.5184,9394.0
2020-01-13 13:45:00,192.51,192.54,192.44,192.5,3403.0,184.5376,184.5664,184.4705,184.528,3403.0
2020-01-13 13:50:00,192.51,192.57,192.44,192.56,7862.0,184.5376,184.5951,184.4705,184.5855,7862.0
2020-01-13 13:55:00,192.58,192.59,192.53,192.59,2661.0,184.6047,184.6143,184.5568,184.6143,2661.0
2020-01-13 14:00:00,192.58,192.59,192.48,192.51,7687.0,184.6047,184.6143,184.5088,184.5376,7687.0
2020-01-13 14:05:00,192.54,192.66,192.53,192.61,7965.0,184.5664,184.6814,184.5568,184.6335,7965.0
2020-01-13 14:10:00,192.61,192.74,192.56,192.71,9591.0,184.6335,184.7581,184.5855,184.7293,9591.0
2020-01-13 14:15:00,192.67,192.91,192.61,192.91,11049.0,184.691,184.921,184.6335,184.921,11049.0
2020-01-13 14:20:00,192.91,193.17,192.91,193.17,9413.0,184.921,185.1703,184.921,185.1703,9413.0
2020-01-13 14:25:00,193.12,193.36,193.11,193.22,17957.0,185.1223,185.3524,185.1127,185.2182,17957.0
2020-01-13 14:30:00,193.22,193.48,193.19,193.46,24013.0,185.2182,185.4674,185.1894,185.4483,24013.0
2020-01-13 14:35:00,193.41,193.43,193.33,193.35,7954.0,185.4003,185.4195,185.3236,185.3428,7954.0
2020-01-13 14:40:00,193.34,193.52,193.34,193.41,19946.0,185.3332,185.5058,185.3332,185.4003,19946.0
2020-01-13 14:45:00,193.41,193.41,193.18,193.19,9754.0,185.4003,185.4003,185.1799,185.1894,9754.0
2020-01-13 14:50:00,193.19,193.28,193.06,193.28,8006.0,185.1894,185.2757,185.0648,185.2757,8006.0
2020-01-13 14:55:00,193.27,193.28,193.06,193.13,10314.0,185.2661,185.2757,185.0648,185.1319,10314.0
2020-01-13 15:00:00,193.14,193.24,193.07,193.23,8200.0,185.1415,185.2374,185.0744,185.2278,8200.0
2020-01-13 15:05:00,193.21,193.21,193.05,193.09,13770.0,185.2086,185.2086,185.0552,185.0936,13770.0
2020-01-13 15:10:00,193.12,193.16,193.05,193.08,10369.0,185.1223,185.1607,185.0552,185.084,10369.0
2020-01-13 15:15:00,193.08,193.09,192.95,192.96,5457.0,185.084,185.0936,184.9594,184.969,5457.0
2020-01-13 15:20:00,192.97,193.05,192.94,193.03,7683.0,184.9785,185.0552,184.9498,185.0361,7683.0
2020-01-13 15:25:00,192.99,193.07,192.86,192.87,10726.0,184.9977,185.0744,184.8731,184.8827,10726.0
2020-01-13 15:30:00,192.91,193.28,192.85,193.23,29647.0,184.921,185.2757,184.8635,185.2278,29647.0
2020-01-13 15:35:00,193.23,193.27,193.07,193.16,24696.0,185.2278,185.2661,185.0744,185.1607,24696.0
2020-01-13 15:40:00,193.17,193.42,193.12,193.19,25523.0,185.1703,185.4099,185.1223,185.1894,25523.0
2020-01-13 15:45:00,193.17,193.24,193.14,193.19,10773.0,185.1703,185.2374,185.1415,185.1894,10773.0
2020-01-13 15:50:00,193.19,193.4,193.19,193.35,23992.0,185.1894,185.3907,185.1894,185.3428,23992.0
2020-01-13 15:55:00,193.32,193.37,193.06,193.31,50823.0,185.3141,185.362,185.0648,185.3045,50823.0
2020-01-14 09:30:00,193.7,194.27,193.25,193.4,23052.0,185.6783,186.2247,185.247,185.3907,23052.0
2020-01-14 09:35:00,193.36,193.55,192.82,192.82,6931.0,185.3524,185.5345,184.8348,184.8348,6931.0
2020-01-14 09:40:00,192.81,192.81,192.03,192.3,27431.0,184.8252,184.8252,184.0775,184.3363,27431.0
2020-01-14 09:45:00,192.32,192.77,192.21,192.44,7600.0,184.3555,184.7868,184.25,184.4705,7600.0
2020-01-14 09:50:00,192.4,192.89,192.26,192.89,6014.0,184.4322,184.9019,184.298,184.9019,6014.0
2020-01-14 09:55:00,192.94,192.94,191.75,192.27,25068.0,184.9498,184.9498,183.8091,184.3075,25068.0
2020-01-14 10:00:00,192.3,192.57,192.3,192.52,5343.0,184.3363,184.5951,184.3363,184.5472,5343.0
2020-01-14 10:05:00,192.58,192.97,192.33,192.97,4869.0,184.6047,184.9785,184.3651,184.9785,4869.0
2020-01-14 10:10:00,192.88,193.07,192.66,192.78,5568.0,184.8923,185.0744,184.6814,184.7964,5568.0
2020-01-14 10:15:00,192.77,192.87,192.52,192.64,19359.0,184.7868,184.8827,184.5472,184.6622,19359.0
2020-01-14 10:20:00,192.62,192.72,192.43,192.6,13986.0,184.643,184.7389,184.4609,184.6239,13986.0
2020-01-14 10:25:00,192.63,192.74,192.43,192.48,8882.0,184.6526,184.7581,184.4609,184.5088,8882.0
2020-01-14 10:30:00,192.47,192.71,192.47,192.68,7714.0,184.4993,184.7293,184.4993,184.7006,7714.0
2020-01-14 10:35:00,192.7,192.77,192.51,192.74,5372.0,184.7197,184.7868,184.5376,184.7581,5372.0
2020-01-14 10:40:00,192.76,192.76,192.56,192.74,4150.0,184.7772,184.7772,184.5855,184.7581,4150.0
2020-01-14 10:45:00,192.75,192.75,192.38,192.41,3900.0,184.7677,184.7677,184.413,184.4417,3900.0
2020-01-14 10:50:00,192.36,192.55,192.34,192.36,3268.0,184.3938,184.5759,184.3746,184.3938,3268.0
2020-01-14 10:55:00,192.35,192.35,192.19,192.19,4190.0,184.3842,184.3842,184.2308,184.2308,4190.0
2020-01-14 11:00:00,192.4,192.4,192.19,192.2,2550.0,184.4322,184.4322,184.2308,184.2404,2550.0
2020-01-14 11:05:00,192.2,192.41,192.19,192.27,6868.0,184.2404,184.4417,184.2308,184.3075,6868.0
2020-01-14 11:10:00,192.28,192.34,192.04,192.04,14311.0,184.3171,184.3746,184.0871,184.0871,14311.0
2020-01-14 11:15:00,192.08,192.09,191.84,191.96,7759.0,184.1254,184.135,183.8953,184.0104,7759.0
2020-01-14 11:20:00,191.93,192.11,191.85,192.04,7959.0,183.9816,184.1542,183.9049,184.0871,7959.0
2020-01-14 11:25:00,192.03,192.06,191.88,191.92,3997.0,184.0775,184.1062,183.9337,183.972,3997.0
2020-01-14 11:30:00,191.9,191.96,191.81,191.88,7800.0,183.9529,184.0104,183.8666,183.9337,7800.0
2020-01-14 11:35:00,191.94,192.24,191.93,192.16,7460.0,183.9912,184.2788,183.9816,184.2021,7460.0
2020-01-14 11:40:00,192.15,192.25,192.02,192.25,15965.0,184.1925,184.2884,184.0679,184.2884,15965.0
2020-01-14 11:45:00,192.21,192.33,192.2,192.33,2825.0,184.25,184.3651,184.2404,184.3651,2825.0
2020-01-14 11:50:00,192.41,192.46,192.35,192.39,3512.0,184.4417,184.4897,184.3842,184.4226,3512.0
2020-01-14 11:55:00,192.41,192.6,192.41,192.55,2421.0,184.4417,184.6239,184.4417,184.5759,2421.0
2020-01-14 12:00:00,192.55,192.56,192.4,192.41,11662.0,184.5759,184.5855,184.4322,184.4417,11662.0
2020-01-14 12:05:00,192.41,192.54,192.37,192.53,13289.0,184.4417,184.5664,184.4034,184.5568,13289.0
2020-01-14 12:10:00,192.53,192.96,192.49,192.51,33871.0,184.5568,184.969,184.5184,184.5376,33871.0
2020-01-14 12:15:00,192.5,192.8,192.5,192.73,6321.0,184.528,184.8156,184.528,184.7485,6321.0
2020-01-14 12:20:00,192.73,192.83,192.69,192.77,2437.0,184.7485,184.8443,184.7101,184.7868,2437.0
2020-01-14 12:25:00,192.78,192.87,192.78,192.84,1578.0,184.7964,184.8827,184.7964,184.8539,1578.0
2020-01-14 12:30:00,192.86,192.98,192.86,192.98,4245.0,184.8731,184.9881,184.8731,184.9881,4245.0
2020-01-14 12:35:00,192.98,192.98,192.82,192.88,7382.0,184.9881,184.9881,184.8348,184.8923,7382.0
2020-01-14 12:40:00,192.9,192.94,192.84,192.9,3673.0,184.9114,184.9498,184.8539,184.9114,3673.0
2020-01-14 12:45:00,192.94,193.16,192.87,192.92,5900.0,184.9498,185.1607,184.8827,184.9306,5900.0
2020-01-14 12:50:00,192.92,192.92,192.54,192.62,4700.0,184.9306,184.9306,184.5664,184.643,4700.0
2020-01-14 12:55:00,192.62,192.73,192.47,192.5,9099.0,184.643,184.7485,184.4993,184.528,9099.0
2020-01-14 13:00:00,192.6,192.64,192.5,192.58,6304.0,184.6239,184.6622,184.528,184.6047,6304.0
2020-01-14 13:05:00,192.68,192.81,192.68,192.75,2400.0,184.7006,184.8252,184.7006,184.7677,2400.0
2020-01-14 13:10:00,192.75,192.79,192.62,192.62,2791.0,184.7677,184.806,184.643,184.643,2791.0
2020-01-14 13:15:00,192.64,192.69,192.56,192.69,2198.0,184.6622,184.7101,184.5855,184.7101,2198.0
2020-01-14 13:20:00,192.7,192.86,192.7,192.8,2800.0,184.7197,184.8731,184.7197,184.8156,2800.0
2020-01-14 13:25:00,192.8,192.83,192.68,192.81,8179.0,184.8156,184.8443,184.7006,184.8252,8179.0
2020-01-14 13:30:00,192.8,192.99,192.67,192.98,6409.0,184.8156,184.9977,184.691,184.9881,6409.0
2020-01-14 13:35:00,192.94,192.94,192.37,192.75,5900.0,184.9498,184.9498,184.4034,184.7677,5900.0
2020-01-14 13:40:00,192.84,192.84,192.45,192.59,3901.0,184.8539,184.8539,184.4801,184.6143,3901.0
2020-01-14 13:45:00,192.53,192.61,192.35,192.61,6186.0,184.5568,184.6335,184.3842,184.6335,6186.0
2020-01-14 13:50:00,192.64,192.68,192.47,192.52,3271.0,184.6622,184.7006,184.4993,184.5472,3271.0
2020-01-14 13:55:00,192.45,192.67,192.41,192.41,2300.0,184.4801,184.691,184.4417,184.4417,2300.0
2020-01-14 14:00:00,192.44,192.47,192.25,192.38,2715.0,184.4705,184.4993,184.2884,184.413,2715.0
2020-01-14 14:05:00,192.41,192.62,192.3,192.35,3743.0,184.4417,184.643,184.3363,184.3842,3743.0
2020-01-14 14:10:00,192.39,192.43,192.11,192.16,3463.0,184.4226,184.4609,184.1542,184.2021,3463.0
2020-01-14 14:15:00,192.25,192.39,192.19,192.29,9400.0,184.2884,184.4226,184.2308,184.3267,9400.0
2020-01-14 14:20:00,192.28,192.37,192.21,192.34,10870.0,184.3171,184.4034,184.25,184.3746,10870.0
2020-01-14 14:25:00,192.34,192.59,192.29,192.59,8563.0,184.3746,184.6143,184.3267,184.6143,8563.0
2020-01-14 14:30:00,192.54,192.7,192.5,192.69,2800.0,184.5664,184.7197,184.528,184.7101,2800.0
2020-01-14 14:35:00,192.71,192.77,192.65,192.69,5399.0,184.7293,184.7868,184.6718,184.7101,5399.0
2020-01-14 14:40:00,192.7,192.81,192.67,192.79,3900.0,184.7197,184.8252,184.691,184.806,3900.0
2020-01-14 14:45:00,192.75,192.81,192.7,192.7,3388.0,184.7677,184.8252,184.7197,184.7197,3388.0
2020-01-14 14:50:00,192.67,192.72,192.61,192.69,4874.0,184.691,184.7389,184.6335,184.7101,4874.0
2020-01-14 14:55:00,192.65,192.71,192.5,192.56,5204.0,184.6718,184.7293,184.528,184.5855,5204.0
2020-01-14 15:00:00,192.58,192.72,192.57,192.66,7609.0,184.6047,184.7389,184.5951,184.6814,7609.0
2020-01-14 15:05:00,192.7,192.83,192.68,192.68,7402.0,184.7197,184.8443,184.7006,184.7006,7402.0
2020-01-14 15:10:00,192.68,192.68,192.5,192.54,14620.0,184.7006,184.7006,184.528,184.5664,14620.0
2020-01-14 15:15:00,192.52,192.58,192.49,192.5,17716.0,184.5472,184.6047,184.5184,184.528,17716.0
2020-01-14 15:20:00,192.53,192.63,192.51,192.63,12431.0,184.5568,184.6526,184.5376,184.6526,12431.0
2020-01-14 15:25:00,192.65,192.65,192.38,192.4,5603.0,184.6718,184.6718,184.413,184.4322,5603.0
2020-01-14 15:30:00,192.38,192.55,192.29,192.41,10376.0,184.413,184.5759,184.3267,184.4417,10376.0
2020-01-14 15:35:00,192.38,192.39,192.22,192.22,11214.0,184.413,184.4226,184.2596,184.2596,11214.0
2020-01-14 15:40:00,192.24,192.43,192.17,192.17,13401.0,184.2788,184.4609,184.2117,184.2117,13401.0
2020-01-14 15:45:00,192.18,192.26,191.66,191.69,17737.0,184.2213,184.298,183.7228,183.7516,17737.0
2020-01-14 15:50:00,191.65,191.67,191.22,191.33,45959.0,183.7132,183.7324,183.301,183.4065,45959.0
2020-01-14 15:55:00,191.41,191.52,191.2,191.31,142944.0,183.4832,183.5886,183.2818,183.3873,142944.0
2020-01-15 09:30:00,192.18,193.22,191.89,193.06,20260.0,184.2213,185.2182,183.9433,185.0648,20260.0
2020-01-15 09:35:00,193.06,193.69,192.96,193.42,6477.0,185.0648,185.6687,184.969,185.4099,6477.0
2020-01-15 09:40:00,193.57,194.0,193.47,194.0,7665.0,185.5537,185.9659,185.4578,185.9659,7665.0
2020-01-15 09:45:00,194.05,194.05,193.18,193.26,15483.0,186.0138,186.0138,185.1799,185.2565,15483.0
2020-01-15 09:50:00,193.29,193.33,192.91,193.25,16252.0,185.2853,185.3236,184.921,185.247,16252.0
2020-01-15 09:55:00,193.22,193.66,193.09,193.56,20843.0,185.2182,185.64,185.0936,185.5441,20843.0
2020-01-15 10:00:00,193.52,193.52,193.02,193.06,18378.0,185.5058,185.5058,185.0265,185.0648,18378.0
2020-01-15 10:05:00,193.1,193.58,193.06,193.52,14881.0,185.1032,185.5633,185.0648,185.5058,14881.0
2020-01-15 10:10:00,193.64,193.74,193.48,193.55,13614.0,185.6208,185.7167,185.4674,185.5345,13614.0
2020-01-15 10:15:00,193.54,193.6,193.28,193.32,13792.0,185.5249,185.5825,185.2757,185.3141,13792.0
2020-01-15 10:20:00,193.34,193.46,193.28,193.32,15654.0,185.3332,185.4483,185.2757,185.3141,15654.0
2020-01-15 10:25:00,193.34,193.62,193.29,193.62,8300.0,185.3332,185.6016,185.2853,185.6016,8300.0
2020-01-15 10:30:00,193.62,193.86,193.39,193.45,15043.0,185.6016,185.8317,185.3812,185.4387,15043.0
2020-01-15 10:35:00,193.45,193.63,193.38,193.61,11794.0,185.4387,185.6112,185.3716,185.592,11794.0
2020-01-15 10:40:00,193.64,193.74,193.6,193.7,19291.0,185.6208,185.7167,185.5825,185.6783,19291.0
2020-01-15 10:45:00,193.68,193.78,193.6,193.6,13656.0,185.6591,185.755,185.5825,185.5825,13656.0
2020-01-15 10:50:00,193.59,193.61,193.33,193.38,14147.0,185.5729,185.592,185.3236,185.3716,14147.0
2020-01-15 10:55:00,193.38,193.44,193.28,193.43,9657.0,185.3716,185.4291,185.2757,185.4195,9657.0
2020-01-15 11:00:00,193.43,193.51,193.19,193.46,12787.0,185.4195,185.4962,185.1894,185.4483,12787.0
2020-01-15 11:05:00,193.44,193.57,193.36,193.5,13391.0,185.4291,185.5537,185.3524,185.4866,13391.0
2020-01-15 11:10:00,193.49,193.7,193.47,193.65,44436.0,185.477,185.6783,185.4578,185.6304,44436.0
2020-01-15 11:15:00,193.65,193.84,193.64,193.67,11545.0,185.6304,185.8125,185.6208,185.6496,11545.0
2020-01-15 11:20:00,193.67,194.04,193.66,194.0,7122.0,185.6496,186.0042,185.64,185.9659,7122.0
2020-01-15 11:25:00,194.0,194.06,193.8,193.87,10162.0,185.9659,186.0234,185.7742,185.8413,10162.0
2020-01-15 11:30:00,193.87,194.29,193.86,194.29,10386.0,185.8413,186.2439,185.8317,186.2439,10386.0
2020-01-15 11:35:00,194.25,194.32,194.09,194.23,6659.0,186.2055,186.2726,186.0522,186.1864,6659.0
2020-01-15 11:40:00,194.3,194.34,194.17,194.28,7432.0,186.2535,186.2918,186.1289,186.2343,7432.0
2020-01-15 11:45:00,194.23,194.27,194.1,194.12,4026.0,186.1864,186.2247,186.0618,186.0809,4026.0
2020-01-15 11:50:00,194.13,194.3,194.11,194.17,5254.0,186.0905,186.2535,186.0713,186.1289,5254.0
2020-01-15 11:55:00,194.22,194.24,194.08,194.2,5739.0,186.1768,186.196,186.0426,186.1576,5739.0
2020-01-15 12:00:00,194.28,194.53,194.28,194.45,20677.0,186.2343,186.4739,186.2343,186.3973,20677.0
2020-01-15 12:05:00,194.45,194.47,194.2,194.22,10904.0,186.3973,186.4164,186.1576,186.1768,10904.0
2020-01-15 12:10:00,194.17,194.41,194.15,194.29,6089.0,186.1289,186.3589,186.1097,186.2439,6089.0
2020-01-15 12:15:00,194.31,194.45,194.16,194.2,8030.0,186.2631,186.3973,186.1193,186.1576,8030.0
2020-01-15 12:20:00,194.21,194.33,194.2,194.25,10985.0,186.1672,186.2822,186.1576,186.2055,10985.0
2020-01-15 12:25:00,194.28,194.28,194.17,194.22,6296.0,186.2343,186.2343,186.1289,186.1768,6296.0
2020-01-15 12:30:00,194.23,194.24,194.04,194.06,4650.0,186.1864,186.196,186.0042,186.0234,4650.0
2020-01-15 12:35:00,194.05,194.22,194.05,194.2,3402.0,186.0138,186.1768,186.0138,186.1576,3402.0
2020-01-15 12:40:00,194.22,194.55,194.22,194.46,10260.0,186.1768,186.4931,186.1768,186.4068,10260.0
2020-01-15 12:45:00,194.45,194.48,194.21,194.21,8356.0,186.3973,186.426,186.1672,186.1672,8356.0
2020-01-15 12:50:00,194.09,194.24,194.03,194.18,6257.0,186.0522,186.196,185.9946,186.1384,6257.0
2020-01-15 12:55:00,194.18,194.29,194.14,194.28,13912.0,186.1384,186.2439,186.1001,186.2343,13912.0
2020-01-15 13:00:00,194.31,194.48,194.21,194.48,19056.0,186.2631,186.426,186.1672,186.426,19056.0
2020-01-15 13:05:00,194.44,194.51,194.28,194.46,13227.0,186.3877,186.4548,186.2343,186.4068,13227.0
2020-01-15 13:10:00,194.47,194.57,194.43,194.5,3200.0,186.4164,186.5123,186.3781,186.4452,3200.0
2020-01-15 13:15:00,194.52,194.58,194.5,194.52,7272.0,186.4644,186.5219,186.4452,186.4644,7272.0
2020-01-15 13:20:00,194.52,194.53,194.36,194.45,6225.0,186.4644,186.4739,186.311,186.3973,6225.0
2020-01-15 13:25:00,194.46,194.52,194.34,194.5,15965.0,186.4068,186.4644,186.2918,186.4452,15965.0
2020-01-15 13:30:00,194.52,194.84,194.5,194.84,11976.0,186.4644,186.7711,186.4452,186.7711,11976.0
2020-01-15 13:35:00,194.82,194.91,194.74,194.88,8910.0,186.7519,186.8382,186.6752,186.8094,8910.0
2020-01-15 13:40:00,194.83,195.05,194.69,194.69,9890.0,186.7615,186.9724,186.6273,186.6273,9890.0
2020-01-15 13:45:00,194.72,194.81,194.64,194.67,8902.0,186.6561,186.7423,186.5794,186.6081,8902.0
2020-01-15 13:50:00,194.68,194.73,194.47,194.57,5426.0,186.6177,186.6657,186.4164,186.5123,5426.0
2020-01-15 13:55:00,194.53,194.58,194.24,194.42,4375.0,186.4739,186.5219,186.196,186.3685,4375.0
2020-01-15 14:00:00,194.42,194.55,194.3,194.49,5043.0,186.3685,186.4931,186.2535,186.4356,5043.0
2020-01-15 14:05:00,194.55,194.56,194.38,194.56,3714.0,186.4931,186.5027,186.3302,186.5027,3714.0
2020-01-15 14:10:00,194.67,195.02,194.63,194.9,4096.0,186.6081,186.9437,186.5698,186.8286,4096.0
2020-01-15 14:15:00,195.01,195.14,194.92,194.97,7608.0,186.9341,187.0587,186.8478,186.8957,7608.0
2020-01-15 14:20:00,194.95,195.09,194.87,194.94,9645.0,186.8765,187.0108,186.7999,186.867,9645.0
2020-01-15 14:25:00,194.97,194.97,194.78,194.9,4606.0,186.8957,186.8957,186.7136,186.8286,4606.0
2020-01-15 14:30:00,194.9,194.97,194.88,194.91,5290.0,186.8286,186.8957,186.8094,186.8382,5290.0
2020-01-15 14:35:00,194.94,195.05,194.86,195.05,6622.0,186.867,186.9724,186.7903,186.9724,6622.0
2020-01-15 14:40:00,195.04,195.09,194.91,194.93,5227.0,186.9628,187.0108,186.8382,186.8574,5227.0
2020-01-15 14:45:00,194.91,194.95,194.71,194.73,6138.0,186.8382,186.8765,186.6465,186.6657,6138.0
2020-01-15 14:50:00,194.75,194.89,194.63,194.84,7365.0,186.6848,186.819,186.5698,186.7711,7365.0
2020-01-15 14:55:00,194.84,194.97,194.82,194.84,12627.0,186.7711,186.8957,186.7519,186.7711,12627.0
2020-01-15 15:00:00,194.84,194.91,194.62,194.72,23623.0,186.7711,186.8382,186.5602,186.6561,23623.0
2020-01-15 15:05:00,194.71,194.9,194.67,194.8,24425.0,186.6465,186.8286,186.6081,186.7328,24425.0
2020-01-15 15:10:00,194.8,194.82,194.41,194.41,14860.0,186.7328,186.7519,186.3589,186.3589,14860.0
2020-01-15 15:15:00,194.43,194.43,194.24,194.34,13298.0,186.3781,186.3781,186.196,186.2918,13298.0
2020-01-15 15:20:00,194.33,194.53,194.32,194.39,33383.0,186.2822,186.4739,186.2726,186.3397,33383.0
2020-01-15 15:25:00,194.4,194.53,194.3,194.53,26275.0,186.3493,186.4739,186.2535,186.4739,26275.0
2020-01-15 15:30:00,194.54,194.6,194.31,194.6,43619.0,186.4835,186.541,186.2631,186.541,43619.0
2020-01-15 15:35:00,194.57,194.58,194.23,194.23,41526.0,186.5123,186.5219,186.1864,186.1864,41526.0
2020-01-15 15:40:00,194.23,194.41,194.14,194.31,26609.0,186.1864,186.3589,186.1001,186.2631,26609.0
2020-01-15 15:45:00,194.31,194.44,194.22,194.44,25223.0,186.2631,186.3877,186.1768,186.3877,25223.0
2020-01-15 15:50:00,194.46,194.57,194.31,194.33,35151.0,186.4068,186.5123,186.2631,186.2822,35151.0
2020-01-15 15:55:00,194.34,194.45,194.26,194.38,68602.0,186.2918,186.3973,186.2151,186.3302,68602.0
2020-01-16 09:30:00,195.85,196.32,195.27,195.37,30149.0,187.7393,188.1898,187.1833,187.2792,30149.0
2020-01-16 09:35:00,195.25,195.29,194.05,194.31,10402.0,187.1641,187.2025,186.0138,186.2631,10402.0
2020-01-16 09:40:00,194.28,194.78,194.09,194.1,8945.0,186.2343,186.7136,186.0522,186.0618,8945.0
2020-01-16 09:45:00,194.18,194.24,193.54,193.68,29690.0,186.1384,186.196,185.5249,185.6591,29690.0
2020-01-16 09:50:00,193.68,194.1,193.58,194.01,28273.0,185.6591,186.0618,185.5633,185.9755,28273.0
2020-01-16 09:55:00,194.0,194.45,193.86,194.23,28291.0,185.9659,186.3973,185.8317,186.1864,28291.0
2020-01-16 10:00:00,194.32,194.32,193.84,194.14,8951.0,186.2726,186.2726,185.8125,186.1001,8951.0
2020-01-16 10:05:00,194.07,194.42,193.99,194.22,21824.0,186.033,186.3685,185.9563,186.1768,21824.0
2020-01-16 10:10:00,194.19,194.36,194.17,194.22,12080.0,186.148,186.311,186.1289,186.1768,12080.0
2020-01-16 10:15:00,194.19,194.25,193.88,193.97,15099.0,186.148,186.2055,185.8509,185.9371,15099.0
2020-01-16 10:20:00,193.98,194.16,193.97,194.05,16012.0,185.9467,186.1193,185.9371,186.0138,16012.0
2020-01-16 10:25:00,194.05,194.34,194.04,194.27,8383.0,186.0138,186.2918,186.0042,186.2247,8383.0
2020-01-16 10:30:00,194.27,194.38,194.22,194.33,9609.0,186.2247,186.3302,186.1768,186.2822,9609.0
2020-01-16 10:35:00,194.33,194.58,194.3,194.52,10642.0,186.2822,186.5219,186.2535,186.4644,10642.0
2020-01-16 10:40:00,194.52,194.57,194.11,194.14,15681.0,186.4644,186.5123,186.0713,186.1001,15681.0
2020-01-16 10:45:00,194.17,194.17,193.58,194.0,35959.0,186.1289,186.1289,185.5633,185.9659,35959.0
2020-01-16 10:50:00,193.99,194.12,193.75,193.92,23797.0,185.9563,186.0809,185.7262,185.8892,23797.0
2020-01-16 10:55:00,193.92,193.96,193.59,193.84,11866.0,185.8892,185.9275,185.5729,185.8125,11866.0
2020-01-16 11:00:00,193.85,193.92,193.72,193.87,9394.0,185.8221,185.8892,185.6975,185.8413,9394.0
2020-01-16 11:05:00,193.9,194.14,193.85,194.03,6625.0,185.87,186.1001,185.8221,185.9946,6625.0
2020-01-16 11:10:00,194.04,194.04,193.68,193.72,26208.0,186.0042,186.0042,185.6591,185.6975,26208.0
2020-01-16 11:15:00,193.72,193.84,193.26,193.78,19101.0,185.6975,185.8125,185.2565,185.755,19101.0
2020-01-16 11:20:00,193.78,193.83,193.69,193.79,11176.0,185.755,185.8029,185.6687,185.7646,11176.0
2020-01-16 11:25:00,193.78,193.94,193.64,193.64,6031.0,185.755,185.9084,185.6208,185.6208,6031.0
2020-01-16 11:30:00,193.69,193.89,193.68,193.78,7174.0,185.6687,185.8604,185.6591,185.755,7174.0
2020-01-16 11:35:00,193.79,193.95,193.73,193.95,6264.0,185.7646,185.918,185.7071,185.918,6264.0
2020-01-16 11:40:00,194.06,194.07,193.9,194.0,5040.0,186.0234,186.033,185.87,185.9659,5040.0
2020-01-16 11:45:00,194.04,194.18,194.04,194.18,5786.0,186.0042,186.1384,186.0042,186.1384,5786.0
2020-01-16 11:50:00,194.23,194.4,194.16,194.4,5591.0,186.1864,186.3493,186.1193,186.3493,5591.0
2020-01-16 11:55:00,194.45,194.52,194.3,194.33,5390.0,186.3973,186.4644,186.2535,186.2822,5390.0
2020-01-16 12:00:00,194.32,194.32,194.12,194.22,5654.0,186.2726,186.2726,186.0809,186.1768,5654.0
2020-01-16 12:05:00,194.27,194.37,194.14,194.32,4720.0,186.2247,186.3206,186.1001,186.2726,4720.0
2020-01-16 12:10:00,194.32,194.46,194.28,194.43,6544.0,186.2726,186.4068,186.2343,186.3781,6544.0
2020-01-16 12:15:00,194.47,194.49,194.4,194.45,6101.0,186.4164,186.4356,186.3493,186.3973,6101.0
2020-01-16 12:20:00,194.46,194.65,194.46,194.59,10223.0,186.4068,186.589,186.4068,186.5315,10223.0
2020-01-16 12:25:00,194.59,194.62,194.5,194.5,7388.0,186.5315,186.5602,186.4452,186.4452,7388.0
2020-01-16 12:30:00,194.48,194.64,194.48,194.59,4386.0,186.426,186.5794,186.426,186.5315,4386.0
2020-01-16 12:35:00,194.59,194.66,194.52,194.59,5958.0,186.5315,186.5986,186.4644,186.5315,5958.0
2020-01-16 12:40:00,194.59,194.73,194.58,194.73,4652.0,186.5315,186.6657,186.5219,186.6657,4652.0
2020-01-16 12:45:00,194.75,194.84,194.69,194.8,6182.0,186.6848,186.7711,186.6273,186.7328,6182.0
2020-01-16 12:50:00,194.81,194.91,194.8,194.88,2951.0,186.7423,186.8382,186.7328,186.8094,2951.0
2020-01-16 12:55:00,194.86,194.9,194.74,194.8,6861.0,186.7903,186.8286,186.6752,186.7328,6861.0
2020-01-16 13:00:00,194.8,194.94,194.79,194.82,6826.0,186.7328,186.867,186.7232,186.7519,6826.0
2020-01-16 13:05:00,194.81,194.85,194.73,194.83,13351.0,186.7423,186.7807,186.6657,186.7615,13351.0
2020-01-16 13:10:00,194.78,194.81,194.61,194.67,4005.0,186.7136,186.7423,186.5506,186.6081,4005.0
2020-01-16 13:15:00,194.63,194.71,194.55,194.56,2300.0,186.5698,186.6465,186.4931,186.5027,2300.0
2020-01-16 13:20:00,194.57,194.64,194.4,194.44,2859.0,186.5123,186.5794,186.3493,186.3877,2859.0
2020-01-16 13:25:00,194.42,194.54,194.4,194.49,5181.0,186.3685,186.4835,186.3493,186.4356,5181.0
2020-01-16 13:30:00,194.47,194.51,194.42,194.47,5336.0,186.4164,186.4548,186.3685,186.4164,5336.0
2020-01-16 13:35:00,194.48,194.52,194.39,194.41,10618.0,186.426,186.4644,186.3397,186.3589,10618.0
2020-01-16 13:40:00,194.37,194.52,194.36,194.4,7368.0,186.3206,186.4644,186.311,186.3493,7368.0
2020-01-16 13:45:00,194.42,194.59,194.39,194.52,5356.0,186.3685,186.5315,186.3397,186.4644,5356.0
2020-01-16 13:50:00,194.57,194.57,194.42,194.49,14798.0,186.5123,186.5123,186.3685,186.4356,14798.0
2020-01-16 13:55:00,194.5,194.64,194.25,194.44,27182.0,186.4452,186.5794,186.2055,186.3877,27182.0
2020-01-16 14:00:00,194.44,194.62,194.44,194.56,6166.0,186.3877,186.5602,186.3877,186.5027,6166.0
2020-01-16 14:05:00,194.54,194.65,194.5,194.61,8030.0,186.4835,186.589,186.4452,186.5506,8030.0
2020-01-16 14:10:00,194.65,194.73,194.64,194.68,3615.0,186.589,186.6657,186.5794,186.6177,3615.0
2020-01-16 14:15:00,194.69,194.87,194.67,194.87,5889.0,186.6273,186.7999,186.6081,186.7999,5889.0
2020-01-16 14:20:00,194.85,194.98,194.82,194.97,6636.0,186.7807,186.9053,186.7519,186.8957,6636.0
2020-01-16 14:25:00,194.91,195.07,194.9,195.07,5606.0,186.8382,186.9916,186.8286,186.9916,5606.0
2020-01-16 14:30:00,195.07,195.07,194.72,194.72,5338.0,186.9916,186.9916,186.6561,186.6561,5338.0
2020-01-16 14:35:00,194.72,194.79,194.61,194.61,7590.0,186.6561,186.7232,186.5506,186.5506,7590.0
2020-01-16 14:40:00,194.59,194.67,194.56,194.59,11187.0,186.5315,186.6081,186.5027,186.5315,11187.0
2020-01-16 14:45:00,194.58,194.62,194.5,194.58,7319.0,186.5219,186.5602,186.4452,186.5219,7319.0
2020-01-16 14:50:00,194.59,194.63,194.51,194.55,4273.0,186.5315,186.5698,186.4548,186.4931,4273.0
2020-01-16 14:55:00,194.53,194.61,194.43,194.61,34190.0,186.4739,186.5506,186.3781,186.5506,34190.0
2020-01-16 15:00:00,194.54,194.54,194.39,194.39,5378.0,186.4835,186.4835,186.3397,186.3397,5378.0
2020-01-16 15:05:00,194.42,194.6,194.37,194.6,15818.0,186.3685,186.541,186.3206,186.541,15818.0
2020-01-16 15:10:00,194.6,194.86,194.6,194.85,12870.0,186.541,186.7903,186.541,186.7807,12870.0
2020-01-16 15:15:00,194.89,195.05,194.88,195.05,11849.0,186.819,186.9724,186.8094,186.9724,11849.0
2020-01-16 15:20:00,195.05,195.23,195.02,195.03,9484.0,186.9724,187.145,186.9437,186.9532,9484.0
2020-01-16 15:25:00,195.03,195.08,194.91,195.07,10574.0,186.9532,187.0012,186.8382,186.9916,10574.0
2020-01-16 15:30:00,195.06,195.22,195.03,195.14,14544.0,186.982,187.1354,186.9532,187.0587,14544.0
2020-01-16 15:35:00,195.11,195.25,195.05,195.21,15726.0,187.0299,187.1641,186.9724,187.1258,15726.0
2020-01-16 15:40:00,195.25,195.31,195.17,195.28,10117.0,187.1641,187.2216,187.0874,187.1929,10117.0
2020-01-16 15:45:00,195.25,195.52,195.24,195.51,18385.0,187.1641,187.4229,187.1545,187.4134,18385.0
2020-01-16 15:50:00,195.62,195.68,195.48,195.55,22286.0,187.5188,187.5763,187.3846,187.4517,22286.0
2020-01-16 15:55:00,195.5,195.99,195.44,195.96,109588.0,187.4038,187.8735,187.3463,187.8447,109588.0
2020-01-17 09:30:00,196.49,196.97,196.03,196.21,144583.0,188.3528,188.8129,187.9118,188.0844,144583.0
2020-01-17 09:35:00,196.24,196.5,195.99,196.25,8423.0,188.1131,188.3624,187.8735,188.1227,8423.0
2020-01-17 09:40:00,196.27,196.68,196.03,196.59,22467.0,188.1419,188.5349,187.9118,188.4486,22467.0
2020-01-17 09:45:00,196.58,196.85,196.52,196.67,10951.0,188.439,188.6979,188.3815,188.5253,10951.0
2020-01-17 09:50:00,196.75,196.97,196.17,196.95,17395.0,188.602,188.8129,188.046,188.7937,17395.0
2020-01-17 09:55:00,196.95,197.82,196.95,197.82,17457.0,188.7937,189.6277,188.7937,189.6277,17457.0
2020-01-17 10:00:00,197.75,197.96,197.11,197.22,34305.0,189.5606,189.7619,188.9471,189.0525,34305.0
2020-01-17 10:05:00,197.22,197.44,197.07,197.42,11580.0,189.0525,189.2634,188.9088,189.2443,11580.0
2020-01-17 10:10:00,197.53,197.53,197.04,197.18,12981.0,189.3497,189.3497,188.88,189.0142,12981.0
2020-01-17 10:15:00,197.21,197.22,197.0,197.13,10045.0,189.043,189.0525,188.8417,188.9663,10045.0
2020-01-17 10:20:00,197.12,197.4,197.09,197.4,7187.0,188.9567,189.2251,188.9279,189.2251,7187.0
2020-01-17 10:25:00,197.34,197.49,197.29,197.32,14016.0,189.1676,189.3114,189.1196,189.1484,14016.0
2020-01-17 10:30:00,197.31,197.45,197.31,197.4,10867.0,189.1388,189.273,189.1388,189.2251,10867.0
2020-01-17 10:35:00,197.4,197.51,197.25,197.35,5552.0,189.2251,189.3305,189.0813,189.1772,5552.0
2020-01-17 10:40:00,197.26,197.44,197.24,197.39,9306.0,189.0909,189.2634,189.0717,189.2155,9306.0
2020-01-17 10:45:00,197.4,197.76,197.33,197.65,26374.0,189.2251,189.5702,189.158,189.4647,26374.0
2020-01-17 10:50:00,197.61,197.68,197.37,197.38,17005.0,189.4264,189.4935,189.1963,189.2059,17005.0
2020-01-17 10:55:00,197.35,197.71,197.32,197.6,13424.0,189.1772,189.5222,189.1484,189.4168,13424.0
2020-01-17 11:00:00,197.6,197.69,197.44,197.59,6730.0,189.4168,189.5031,189.2634,189.4072,6730.0
2020-01-17 11:05:00,197.68,197.68,197.34,197.51,6705.0,189.4935,189.4935,189.1676,189.3305,6705.0
2020-01-17 11:10:00,197.48,197.61,197.22,197.22,8636.0,189.3018,189.4264,189.0525,189.0525,8636.0
2020-01-17 11:15:00,197.24,197.35,197.12,197.3,16697.0,189.0717,189.1772,188.9567,189.1292,16697.0
2020-01-17 11:20:00,197.34,197.44,197.27,197.32,4811.0,189.1676,189.2634,189.1005,189.1484,4811.0
2020-01-17 11:25:00,197.26,197.44,197.14,197.4,5901.0,189.0909,189.2634,188.9759,189.2251,5901.0
2020-01-17 11:30:00,197.37,197.65,197.35,197.65,2524.0,189.1963,189.4647,189.1772,189.4647,2524.0
2020-01-17 11:35:00,197.68,197.74,197.58,197.74,5175.0,189.4935,189.551,189.3976,189.551,5175.0
2020-01-17 11:40:00,197.76,197.81,197.61,197.66,5526.0,189.5702,189.6181,189.4264,189.4743,5526.0
2020-01-17 11:45:00,197.74,197.74,197.52,197.52,4000.0,189.551,189.551,189.3401,189.3401,4000.0
2020-01-17 11:50:00,197.59,197.91,197.59,197.91,5293.0,189.4072,189.714,189.4072,189.714,5293.0
2020-01-17 11:55:00,197.92,198.46,197.91,198.46,22767.0,189.7236,190.2412,189.714,190.2412,22767.0
2020-01-17 12:00:00,198.41,198.42,198.09,198.12,12029.0,190.1933,190.2028,189.8865,189.9153,12029.0
2020-01-17 12:05:00,198.14,198.33,198.13,198.3,12236.0,189.9344,190.1166,189.9249,190.0878,12236.0
2020-01-17 12:10:00,198.32,198.57,198.22,198.54,11341.0,190.107,190.3466,190.0111,190.3179,11341.0
2020-01-17 12:15:00,198.56,198.67,198.5,198.67,10508.0,190.337,190.4425,190.2795,190.4425,10508.0
2020-01-17 12:20:00,198.66,198.79,198.56,198.56,20641.0,190.4329,190.5575,190.337,190.337,20641.0
2020-01-17 12:25:00,198.54,199.0,198.5,198.93,26092.0,190.3179,190.7588,190.2795,190.6917,26092.0
2020-01-17 12:30:00,198.9,198.91,198.6,198.72,27191.0,190.663,190.6726,190.3754,190.4904,27191.0
2020-01-17 12:35:00,198.65,198.72,198.45,198.58,16666.0,190.4233,190.4904,190.2316,190.3562,16666.0
2020-01-17 12:40:00,198.59,198.78,198.59,198.67,8326.0,190.3658,190.5479,190.3658,190.4425,8326.0
2020-01-17 12:45:00,198.67,198.92,198.67,198.75,17325.0,190.4425,190.6821,190.4425,190.5192,17325.0
2020-01-17 12:50:00,198.71,198.77,198.52,198.53,5986.0,190.4808,190.5384,190.2987,190.3083,5986.0
2020-01-17 12:55:00,198.51,198.56,198.37,198.37,5317.0,190.2891,190.337,190.1549,190.1549,5317.0
2020-01-17 13:00:00,198.43,198.59,198.4,198.56,12040.0,190.2124,190.3658,190.1837,190.337,12040.0
2020-01-17 13:05:00,198.54,198.59,198.46,198.48,10588.0,190.3179,190.3658,190.2412,190.2604,10588.0
2020-01-17 13:10:00,198.46,198.63,198.45,198.59,6205.0,190.2412,190.4041,190.2316,190.3658,6205.0
2020-01-17 13:15:00,198.61,198.81,198.61,198.78,6189.0,190.385,190.5767,190.385,190.5479,6189.0
2020-01-17 13:20:00,198.82,198.99,198.78,198.94,5907.0,190.5863,190.7492,190.5479,190.7013,5907.0
2020-01-17 13:25:00,198.96,199.04,198.93,198.97,9703.0,190.7205,190.7972,190.6917,190.7301,9703.0
2020-01-17 13:30:00,198.94,198.96,198.41,198.42,8272.0,190.7013,190.7205,190.1933,190.2028,8272.0
2020-01-17 13:35:00,198.43,198.77,198.43,198.74,4628.0,190.2124,190.5384,190.2124,190.5096,4628.0
2020-01-17 13:40:00,198.78,198.89,198.67,198.74,18141.0,190.5479,190.6534,190.4425,190.5096,18141.0
2020-01-17 13:45:00,198.72,198.79,198.48,198.57,19684.0,190.4904,190.5575,190.2604,190.3466,19684.0
2020-01-17 13:50:00,198.66,199.03,198.66,199.0,4909.0,190.4329,190.7876,190.4329,190.7588,4909.0
2020-01-17 13:55:00,199.04,199.06,198.86,198.98,7864.0,190.7972,190.8163,190.6246,190.7397,7864.0
2020-01-17 14:00:00,198.96,198.97,198.69,198.75,15201.0,190.7205,190.7301,190.4617,190.5192,15201.0
2020-01-17 14:05:00,198.71,198.75,198.61,198.66,36639.0,190.4808,190.5192,190.385,190.4329,36639.0
2020-01-17 14:10:00,198.65,198.81,198.59,198.75,17251.0,190.4233,190.5767,190.3658,190.5192,17251.0
2020-01-17 14:15:00,198.75,199.31,198.73,199.31,12308.0,190.5192,191.056,190.5,191.056,12308.0
2020-01-17 14:20:00,199.34,199.34,199.03,199.11,9903.0,191.0847,191.0847,190.7876,190.8643,9903.0
2020-01-17 14:25:00,199.13,199.23,199.12,199.15,9863.0,190.8834,190.9793,190.8739,190.9026,9863.0
2020-01-17 14:30:00,199.16,199.33,199.14,199.27,8768.0,190.9122,191.0752,190.893,191.0176,8768.0
2020-01-17 14:35:00,199.28,199.28,199.03,199.03,13687.0,191.0272,191.0272,190.7876,190.7876,13687.0
2020-01-17 14:40:00,199.04,199.21,198.91,199.01,25625.0,190.7972,190.9601,190.6726,190.7684,25625.0
2020-01-17 14:45:00,199.0,199.02,198.85,198.89,11370.0,190.7588,190.778,190.615,190.6534,11370.0
2020-01-17 14:50:00,198.9,199.01,198.84,199.0,7731.0,190.663,190.7684,190.6055,190.7588,7731.0
2020-01-17 14:55:00,198.98,199.07,198.87,199.03,12244.0,190.7397,190.8259,190.6342,190.7876,12244.0
2020-01-17 15:00:00,199.08,199.18,199.05,199.14,7981.0,190.8355,190.9314,190.8068,190.893,7981.0
2020-01-17 15:05:00,199.13,199.14,198.81,198.85,6619.0,190.8834,190.893,190.5767,190.615,6619.0
2020-01-17 15:10:00,198.81,198.82,198.56,198.73,11106.0,190.5767,190.5863,190.337,190.5,11106.0
2020-01-17 15:15:00,198.75,198.95,198.75,198.95,12609.0,190.5192,190.7109,190.5192,190.7109,12609.0
2020-01-17 15:20:00,198.94,199.02,198.93,198.97,9379.0,190.7013,190.778,190.6917,190.7301,9379.0
2020-01-17 15:25:00,198.99,199.11,198.94,199.07,14693.0,190.7492,190.8643,190.7013,190.8259,14693.0
2020-01-17 15:30:00,199.06,199.21,198.96,198.99,19545.0,190.8163,190.9601,190.7205,190.7492,19545.0
2020-01-17 15:35:00,198.97,199.08,198.74,198.74,12109.0,190.7301,190.8355,190.5096,190.5096,12109.0
2020-01-17 15:40:00,198.74,198.78,198.68,198.7,14948.0,190.5096,190.5479,190.4521,190.4713,14948.0
2020-01-17 15:45:00,198.7,198.83,198.6,198.6,28984.0,190.4713,190.5959,190.3754,190.3754,28984.0
2020-01-17 15:50:00,198.65,198.71,198.39,198.47,53620.0,190.4233,190.4808,190.1741,190.2508,53620.0
2020-01-17 15:55:00,198.49,198.78,198.37,198.55,103233.0,190.2699,190.5479,190.1549,190.3275,103233.0
2020-01-21 09:30:00,197.23,198.5,197.16,198.34,38624.0,189.0621,190.2795,188.995,190.1262,38624.0
2020-01-21 09:35:00,198.35,199.18,198.35,198.88,17540.0,190.1357,190.9314,190.1357,190.6438,17540.0
2020-01-21 09:40:00,198.8,198.98,198.6,198.91,10605.0,190.5671,190.7397,190.3754,190.6726,10605.0
2020-01-21 09:45:00,198.91,199.1,198.8,198.94,16666.0,190.6726,190.8547,190.5671,190.7013,16666.0
2020-01-21 09:50:00,198.93,199.08,198.84,198.95,22532.0,190.6917,190.8355,190.6055,190.7109,22532.0
2020-01-21 09:55:00,198.99,199.09,198.82,198.82,10376.0,190.7492,190.8451,190.5863,190.5863,10376.0
2020-01-21 10:00:00,198.81,199.56,198.74,199.41,17876.0,190.5767,191.2956,190.5096,191.1518,17876.0
2020-01-21 10:05:00,199.42,199.57,199.25,199.45,9439.0,191.1614,191.3052,190.9985,191.1902,9439.0
2020-01-21 10:10:00,199.46,199.52,199.24,199.42,10485.0,191.1998,191.2573,190.9889,191.1614,10485.0
2020-01-21 10:15:00,199.48,199.48,199.23,199.27,9791.0,191.2189,191.2189,190.9793,191.0176,9791.0
2020-01-21 10:20:00,199.3,199.58,199.3,199.4,25051.0,191.0464,191.3148,191.0464,191.1423,25051.0
2020-01-21 10:25:00,199.35,199.77,199.2,199.69,10494.0,191.0943,191.4969,190.9505,191.4203,10494.0
2020-01-21 10:30:00,199.63,199.74,199.57,199.71,10851.0,191.3627,191.4682,191.3052,191.4394,10851.0
2020-01-21 10:35:00,199.7,200.02,199.63,199.94,14491.0,191.4298,191.7366,191.3627,191.6599,14491.0
2020-01-21 10:40:00,199.91,200.03,199.78,199.96,10349.0,191.6311,191.7462,191.5065,191.6791,10349.0
2020-01-21 10:45:00,199.92,200.35,199.89,200.23,9777.0,191.6407,192.0529,191.612,191.9379,9777.0
2020-01-21 10:50:00,200.22,200.22,199.89,200.0,11932.0,191.9283,191.9283,191.612,191.7174,11932.0
2020-01-21 10:55:00,199.99,200.07,199.56,199.56,9268.0,191.7078,191.7845,191.2956,191.2956,9268.0
2020-01-21 11:00:00,199.57,199.62,199.33,199.45,6980.0,191.3052,191.3532,191.0752,191.1902,6980.0
2020-01-21 11:05:00,199.41,199.48,199.19,199.2,4596.0,191.1518,191.2189,190.941,190.9505,4596.0
2020-01-21 11:10:00,199.24,199.62,199.22,199.62,11190.0,190.9889,191.3532,190.9697,191.3532,11190.0
2020-01-21 11:15:00,199.72,199.78,199.61,199.64,7535.0,191.449,191.5065,191.3436,191.3723,7535.0
2020-01-21 11:20:00,199.64,199.88,199.63,199.83,6674.0,191.3723,191.6024,191.3627,191.5545,6674.0
2020-01-21 11:25:00,199.81,199.98,199.7,199.79,7890.0,191.5353,191.6982,191.4298,191.5161,7890.0
2020-01-21 11:30:00,199.75,199.98,199.69,199.98,16339.0,191.4778,191.6982,191.4203,191.6982,16339.0
2020-01-21 11:35:00,199.91,200.07,199.7,199.7,9815.0,191.6311,191.7845,191.4298,191.4298,9815.0
2020-01-21 11:40:00,199.72,199.95,199.72,199.84,8588.0,191.449,191.6695,191.449,191.564,8588.0
2020-01-21 11:45:00,199.9,199.98,199.7,199.75,6969.0,191.6216,191.6982,191.4298,191.4778,6969.0
2020-01-21 11:50:00,199.72,199.72,199.3,199.4,10766.0,191.449,191.449,191.0464,191.1423,10766.0
2020-01-21 11:55:00,199.41,199.41,199.21,199.31,8693.0,191.1518,191.1518,190.9601,191.056,8693.0
2020-01-21 12:00:00,199.32,199.5,199.17,199.5,8706.0,191.0656,191.2381,190.9218,191.2381,8706.0
2020-01-21 12:05:00,199.51,199.51,199.27,199.31,7327.0,191.2477,191.2477,191.0176,191.056,7327.0
2020-01-21 12:10:00,199.29,199.39,199.24,199.24,8185.0,191.0368,191.1327,190.9889,190.9889,8185.0
2020-01-21 12:15:00,199.23,199.32,199.12,199.31,12493.0,190.9793,191.0656,190.8739,191.056,12493.0
2020-01-21 12:20:00,199.32,199.48,199.21,199.42,9005.0,191.0656,191.2189,190.9601,191.1614,9005.0
2020-01-21 12:25:00,199.43,199.73,199.38,199.71,8035.0,191.171,191.4586,191.1231,191.4394,8035.0
2020-01-21 12:30:00,199.69,199.76,199.59,199.68,15609.0,191.4203,191.4874,191.3244,191.4107,15609.0
2020-01-21 12:35:00,199.62,199.64,199.44,199.44,4538.0,191.3532,191.3723,191.1806,191.1806,4538.0
2020-01-21 12:40:00,199.39,199.44,199.24,199.25,3457.0,191.1327,191.1806,190.9889,190.9985,3457.0
2020-01-21 12:45:00,199.22,199.23,199.06,199.06,4105.0,190.9697,190.9793,190.8163,190.8163,4105.0
2020-01-21 12:50:00,199.03,199.21,198.95,199.09,4456.0,190.7876,190.9601,190.7109,190.8451,4456.0
2020-01-21 12:55:00,199.12,199.16,198.97,199.03,3599.0,190.8739,190.9122,190.7301,190.7876,3599.0
2020-01-21 13:00:00,199.04,199.24,198.99,199.24,5566.0,190.7972,190.9889,190.7492,190.9889,5566.0
2020-01-21 13:05:00,199.28,199.3,199.14,199.19,3107.0,191.0272,191.0464,190.893,190.941,3107.0
2020-01-21 13:10:00,199.22,199.23,198.95,199.02,7029.0,190.9697,190.9793,190.7109,190.778,7029.0
2020-01-21 13:15:00,199.02,199.08,198.84,198.85,4884.0,190.778,190.8355,190.6055,190.615,4884.0
2020-01-21 13:20:00,198.93,198.93,198.71,198.93,5303.0,190.6917,190.6917,190.4808,190.6917,5303.0
2020-01-21 13:25:00,198.96,199.12,198.9,199.09,5447.0,190.7205,190.8739,190.663,190.8451,5447.0
2020-01-21 13:30:00,199.09,199.12,198.77,198.81,7504.0,190.8451,190.8739,190.5384,190.5767,7504.0
2020-01-21 13:35:00,198.73,198.9,198.73,198.83,12600.0,190.5,190.663,190.5,190.5959,12600.0
2020-01-21 13:40:00,198.84,198.95,198.73,198.95,8102.0,190.6055,190.7109,190.5,190.7109,8102.0
2020-01-21 13:45:00,198.94,198.99,198.83,198.92,6571.0,190.7013,190.7492,190.5959,190.6821,6571.0
2020-01-21 13:50:00,198.91,198.97,198.65,198.65,10218.0,190.6726,190.7301,190.4233,190.4233,10218.0
2020-01-21 13:55:00,198.68,198.81,198.58,198.58,9202.0,190.4521,190.5767,190.3562,190.3562,9202.0
2020-01-21 14:00:00,198.59,198.83,198.54,198.74,11054.0,190.3658,190.5959,190.3179,190.5096,11054.0
2020-01-21 14:05:00,198.79,199.03,198.71,199.0,8955.0,190.5575,190.7876,190.4808,190.7588,8955.0
2020-01-21 14:10:00,199.0,199.18,199.0,199.06,5967.0,190.7588,190.9314,190.7588,190.8163,5967.0
2020-01-21 14:15:00,199.03,199.21,198.95,199.09,5042.0,190.7876,190.9601,190.7109,190.8451,5042.0
2020-01-21 14:20:00,199.01,199.12,198.92,198.97,10192.0,190.7684,190.8739,190.6821,190.7301,10192.0
2020-01-21 14:25:00,198.99,198.99,198.75,198.75,8285.0,190.7492,190.7492,190.5192,190.5192,8285.0
2020-01-21 14:30:00,198.78,198.84,198.61,198.84,11769.0,190.5479,190.6055,190.385,190.6055,11769.0
2020-01-21 14:35:00,198.79,198.82,198.59,198.81,11665.0,190.5575,190.5863,190.3658,190.5767,11665.0
2020-01-21 14:40:00,198.81,198.94,198.72,198.92,9364.0,190.5767,190.7013,190.4904,190.6821,9364.0
2020-01-21 14:45:00,198.93,199.05,198.87,199.05,11089.0,190.6917,190.8068,190.6342,190.8068,11089.0
2020-01-21 14:50:00,199.0,199.2,198.93,199.2,11965.0,190.7588,190.9505,190.6917,190.9505,11965.0
2020-01-21 14:55:00,199.19,199.26,199.17,199.19,5741.0,190.941,191.0081,190.9218,190.941,5741.0
2020-01-21 15:00:00,199.19,199.35,199.06,199.2,5909.0,190.941,191.0943,190.8163,190.9505,5909.0
2020-01-21 15:05:00,199.25,199.31,199.11,199.29,12025.0,190.9985,191.056,190.8643,191.0368,12025.0
2020-01-21 15:10:00,199.28,199.34,199.0,199.0,10015.0,191.0272,191.0847,190.7588,190.7588,10015.0
2020-01-21 15:15:00,199.0,199.1,198.89,198.89,11778.0,190.7588,190.8547,190.6534,190.6534,11778.0
2020-01-21 15:20:00,198.83,198.91,198.62,198.62,25001.0,190.5959,190.6726,190.3946,190.3946,25001.0
2020-01-21 15:25:00,198.66,198.68,198.45,198.56,28635.0,190.4329,190.4521,190.2316,190.337,28635.0
2020-01-21 15:30:00,198.56,198.7,198.53,198.57,26523.0,190.337,190.4713,190.3083,190.3466,26523.0
2020-01-21 15:35:00,198.59,198.65,198.46,198.5,13341.0,190.3658,190.4233,190.2412,190.2795,13341.0
2020-01-21 15:40:00,198.48,198.56,198.32,198.53,30623.0,190.2604,190.337,190.107,190.3083,30623.0
2020-01-21 15:45:00,198.51,198.69,198.42,198.5,40500.0,190.2891,190.4617,190.2028,190.2795,40500.0
2020-01-21 15:50:00,198.48,198.88,198.48,198.49,43497.0,190.2604,190.6438,190.2604,190.2699,43497.0
2020-01-21 15:55:00,198.56,198.82,198.54,198.76,114649.0,190.337,190.5863,190.3179,190.5288,114649.0
2020-01-22 09:30:00,200.02,200.42,199.25,200.17,23296.0,191.7366,192.12,190.9985,191.8804,23296.0
2020-01-22 09:35:00,200.04,200.89,200.04,200.74,23228.0,191.7558,192.5706,191.7558,192.4268,23228.0
2020-01-22 09:40:00,200.72,200.83,200.38,200.47,6400.0,192.4076,192.513,192.0817,192.168,6400.0
2020-01-22 09:45:00,200.28,200.37,199.86,200.16,8386.0,191.9858,192.0721,191.5832,191.8708,8386.0
2020-01-22 09:50:00,200.11,200.54,200.1,200.36,7434.0,191.8229,192.2351,191.8133,192.0625,7434.0
2020-01-22 09:55:00,200.37,200.53,200.25,200.53,13545.0,192.0721,192.2255,191.9571,192.2255,13545.0
2020-01-22 10:00:00,200.5,200.78,200.44,200.62,10653.0,192.1967,192.4651,192.1392,192.3117,10653.0
2020-01-22 10:05:00,200.64,200.95,200.59,200.87,10040.0,192.3309,192.6281,192.283,192.5514,10040.0
2020-01-22 10:10:00,200.92,201.08,200.77,201.01,6277.0,192.5993,192.7527,192.4555,192.6856,6277.0
2020-01-22 10:15:00,201.0,201.37,200.98,201.36,9775.0,192.676,193.0307,192.6568,193.0211,9775.0
2020-01-22 10:20:00,201.32,201.44,201.12,201.24,10938.0,192.9827,193.0978,192.791,192.9061,10938.0
2020-01-22 10:25:00,201.25,201.54,201.15,201.46,6842.0,192.9156,193.1936,192.8198,193.117,6842.0
2020-01-22 10:30:00,201.44,201.44,201.18,201.25,6503.0,193.0978,193.0978,192.8485,192.9156,6503.0
2020-01-22 10:35:00,201.25,201.35,201.22,201.26,11151.0,192.9156,193.0115,192.8869,192.9252,11151.0
2020-01-22 10:40:00,201.27,201.31,200.93,200.93,6200.0,192.9348,192.9732,192.6089,192.6089,6200.0
2020-01-22 10:45:00,201.0,201.01,200.74,200.74,14190.0,192.676,192.6856,192.4268,192.4268,14190.0
2020-01-22 10:50:00,200.73,201.04,200.72,200.94,6395.0,192.4172,192.7143,192.4076,192.6185,6395.0
2020-01-22 10:55:00,200.87,201.09,200.85,200.91,5795.0,192.5514,192.7623,192.5322,192.5897,5795.0
2020-01-22 11:00:00,200.89,200.89,200.65,200.73,10106.0,192.5706,192.5706,192.3405,192.4172,10106.0
2020-01-22 11:05:00,200.75,200.87,200.67,200.67,6532.0,192.4364,192.5514,192.3597,192.3597,6532.0
2020-01-22 11:10:00,200.73,200.78,200.48,200.51,11280.0,192.4172,192.4651,192.1775,192.2063,11280.0
2020-01-22 11:15:00,200.56,200.65,200.36,200.54,13493.0,192.2542,192.3405,192.0625,192.2351,13493.0
2020-01-22 11:20:00,200.5,200.74,200.43,200.69,12430.0,192.1967,192.4268,192.1296,192.3788,12430.0
2020-01-22 11:25:00,200.65,200.89,200.64,200.83,7453.0,192.3405,192.5706,192.3309,192.513,7453.0
2020-01-22 11:30:00,200.85,201.12,200.75,201.09,4196.0,192.5322,192.791,192.4364,192.7623,4196.0
2020-01-22 11:35:00,201.08,201.27,200.97,201.13,4980.0,192.7527,192.9348,192.6472,192.8006,4980.0
2020-01-22 11:40:00,201.22,201.23,200.88,200.88,9106.0,192.8869,192.8965,192.561,192.561,9106.0
2020-01-22 11:45:00,200.9,200.91,200.81,200.86,9626.0,192.5801,192.5897,192.4939,192.5418,9626.0
2020-01-22 11:50:00,200.78,200.91,200.77,200.9,8176.0,192.4651,192.5897,192.4555,192.5801,8176.0
2020-01-22 11:55:00,200.9,200.91,200.68,200.84,4700.0,192.5801,192.5897,192.3693,192.5226,4700.0
2020-01-22 12:00:00,200.87,200.91,200.81,200.88,8377.0,192.5514,192.5897,192.4939,192.561,8377.0
2020-01-22 12:05:00,200.88,200.91,200.76,200.81,8400.0,192.561,192.5897,192.4459,192.4939,8400.0
2020-01-22 12:10:00,200.84,200.89,200.71,200.78,8650.0,192.5226,192.5706,192.398,192.4651,8650.0
2020-01-22 12:15:00,200.71,200.86,200.57,200.57,5784.0,192.398,192.5418,192.2638,192.2638,5784.0
2020-01-22 12:20:00,200.49,200.62,200.36,200.46,23708.0,192.1871,192.3117,192.0625,192.1584,23708.0
2020-01-22 12:25:00,200.42,200.54,200.34,200.5,15549.0,192.12,192.2351,192.0433,192.1967,15549.0
2020-01-22 12:30:00,200.5,200.54,200.4,200.52,6563.0,192.1967,192.2351,192.1008,192.2159,6563.0
2020-01-22 12:35:00,200.5,200.54,200.47,200.48,7609.0,192.1967,192.2351,192.168,192.1775,7609.0
2020-01-22 12:40:00,200.45,200.52,200.41,200.44,5932.0,192.1488,192.2159,192.1104,192.1392,5932.0
2020-01-22 12:45:00,200.44,200.54,200.43,200.46,11199.0,192.1392,192.2351,192.1296,192.1584,11199.0
2020-01-22 12:50:00,200.49,200.54,200.43,200.49,9775.0,192.1871,192.2351,192.1296,192.1871,9775.0
2020-01-22 12:55:00,200.49,200.54,200.45,200.47,6358.0,192.1871,192.2351,192.1488,192.168,6358.0
2020-01-22 13:00:00,200.48,200.52,200.37,200.42,6162.0,192.1775,192.2159,192.0721,192.12,6162.0
2020-01-22 13:05:00,200.45,200.46,200.34,200.43,5813.0,192.1488,192.1584,192.0433,192.1296,5813.0
2020-01-22 13:10:00,200.43,200.46,200.36,200.44,7021.0,192.1296,192.1584,192.0625,192.1392,7021.0
2020-01-22 13:15:00,200.46,200.48,200.4,200.45,15581.0,192.1584,192.1775,192.1008,192.1488,15581.0
2020-01-22 13:20:00,200.46,200.48,200.42,200.42,4941.0,192.1584,192.1775,192.12,192.12,4941.0
2020-01-22 13:25:00,200.45,200.49,200.44,200.48,9676.0,192.1488,192.1871,192.1392,192.1775,9676.0
2020-01-22 13:30:00,200.5,200.53,200.4,200.5,5866.0,192.1967,192.2255,192.1008,192.1967,5866.0
2020-01-22 13:35:00,200.49,200.49,200.37,200.41,4669.0,192.1871,192.1871,192.0721,192.1104,4669.0
2020-01-22 13:40:00,200.41,200.45,200.36,200.42,3839.0,192.1104,192.1488,192.0625,192.12,3839.0
2020-01-22 13:45:00,200.43,200.43,200.2,200.2,9336.0,192.1296,192.1296,191.9091,191.9091,9336.0
2020-01-22 13:50:00,200.16,200.24,200.12,200.2,8409.0,191.8708,191.9475,191.8324,191.9091,8409.0
2020-01-22 13:55:00,200.21,200.22,200.13,200.2,4572.0,191.9187,191.9283,191.842,191.9091,4572.0
2020-01-22 14:00:00,200.21,200.24,200.19,200.2,6943.0,191.9187,191.9475,191.8995,191.9091,6943.0
2020-01-22 14:05:00,200.22,200.24,200.18,200.22,30384.0,191.9283,191.9475,191.89,191.9283,30384.0
2020-01-22 14:10:00,200.24,200.24,200.13,200.19,5461.0,191.9475,191.9475,191.842,191.8995,5461.0
2020-01-22 14:15:00,200.15,200.2,200.11,200.2,12021.0,191.8612,191.9091,191.8229,191.9091,12021.0
2020-01-22 14:20:00,200.19,200.24,200.12,200.21,11165.0,191.8995,191.9475,191.8324,191.9187,11165.0
2020-01-22 14:25:00,200.21,200.25,200.2,200.2,4541.0,191.9187,191.9571,191.9091,191.9091,4541.0
2020-01-22 14:30:00,200.14,200.45,200.14,200.34,16486.0,191.8516,192.1488,191.8516,192.0433,16486.0
2020-01-22 14:35:00,200.37,200.63,200.35,200.5,9828.0,192.0721,192.3213,192.0529,192.1967,9828.0
2020-01-22 14:40:00,200.53,200.58,200.44,200.53,6938.0,192.2255,192.2734,192.1392,192.2255,6938.0
2020-01-22 14:45:00,200.49,200.56,200.46,200.5,9487.0,192.1871,192.2542,192.1584,192.1967,9487.0
2020-01-22 14:50:00,200.55,200.84,200.39,200.84,18562.0,192.2446,192.5226,192.0913,192.5226,18562.0
2020-01-22 14:55:00,200.78,200.89,200.61,200.7,7709.0,192.4651,192.5706,192.3022,192.3884,7709.0
2020-01-22 15:00:00,200.72,200.72,200.38,200.42,11172.0,192.4076,192.4076,192.0817,192.12,11172.0
2020-01-22 15:05:00,200.41,200.44,200.23,200.25,11791.0,192.1104,192.1392,191.9379,191.9571,11791.0
2020-01-22 15:10:00,200.26,200.29,199.8,199.83,58727.0,191.9666,191.9954,191.5257,191.5545,58727.0
2020-01-22 15:15:00,199.83,199.92,199.66,199.78,16765.0,191.5545,191.6407,191.3915,191.5065,16765.0
2020-01-22 15:20:00,199.79,199.81,199.34,199.45,37623.0,191.5161,191.5353,191.0847,191.1902,37623.0
2020-01-22 15:25:00,199.45,199.63,199.43,199.53,10314.0,191.1902,191.3627,191.171,191.2669,10314.0
2020-01-22 15:30:00,199.53,199.78,199.53,199.72,12710.0,191.2669,191.5065,191.2669,191.449,12710.0
2020-01-22 15:35:00,199.78,199.89,199.69,199.85,11335.0,191.5065,191.612,191.4203,191.5736,11335.0
2020-01-22 15:40:00,199.82,199.89,199.69,199.74,12869.0,191.5449,191.612,191.4203,191.4682,12869.0
2020-01-22 15:45:00,199.72,200.12,199.69,200.08,16898.0,191.449,191.8324,191.4203,191.7941,16898.0
2020-01-22 15:50:00,200.11,200.11,199.79,199.84,17391.0,191.8229,191.8229,191.5161,191.564,17391.0
2020-01-22 15:55:00,199.86,200.14,199.81,200.05,99922.0,191.5832,191.8516,191.5353,191.7653,99922.0
2020-01-23 09:30:00,200.29,200.29,198.93,199.19,24532.0,191.9954,191.9954,190.6917,190.941,24532.0
2020-01-23 09:35:00,199.53,200.12,199.2,200.0,5861.0,191.2669,191.8324,190.9505,191.7174,5861.0
2020-01-23 09:40:00,200.14,200.35,199.76,199.99,23735.0,191.8516,192.0529,191.4874,191.7078,23735.0
2020-01-23 09:45:00,199.91,200.1,199.64,199.71,6557.0,191.6311,191.8133,191.3723,191.4394,6557.0
2020-01-23 09:50:00,199.73,200.1,199.67,199.8,6833.0,191.4586,191.8133,191.4011,191.5257,6833.0
2020-01-23 09:55:00,199.84,199.95,199.61,199.77,10775.0,191.564,191.6695,191.3436,191.4969,10775.0
2020-01-23 10:00:00,199.8,199.91,199.6,199.71,21337.0,191.5257,191.6311,191.334,191.4394,21337.0
2020-01-23 10:05:00,199.61,199.95,199.61,199.77,13093.0,191.3436,191.6695,191.3436,191.4969,13093.0
2020-01-23 10:10:00,199.76,199.84,199.67,199.81,8699.0,191.4874,191.564,191.4011,191.5353,8699.0
2020-01-23 10:15:00,199.8,199.88,199.57,199.82,7125.0,191.5257,191.6024,191.3052,191.5449,7125.0
2020-01-23 10:20:00,199.93,200.1,199.71,200.1,3567.0,191.6503,191.8133,191.4394,191.8133,3567.0
2020-01-23 10:25:00,200.0,200.06,199.85,199.98,4611.0,191.7174,191.7749,191.5736,191.6982,4611.0
2020-01-23 10:30:00,200.01,200.15,200.01,200.04,5680.0,191.727,191.8612,191.727,191.7558,5680.0
2020-01-23 10:35:00,200.04,200.12,199.82,199.87,6568.0,191.7558,191.8324,191.5449,191.5928,6568.0
2020-01-23 10:40:00,199.89,200.01,199.73,199.91,26271.0,191.612,191.727,191.4586,191.6311,26271.0
2020-01-23 10:45:00,199.9,199.92,199.38,199.38,21688.0,191.6216,191.6407,191.1231,191.1231,21688.0
2020-01-23 10:50:00,199.41,199.56,199.31,199.31,4492.0,191.1518,191.2956,191.056,191.056,4492.0
2020-01-23 10:55:00,199.35,199.36,198.93,198.95,15255.0,191.0943,191.1039,190.6917,190.7109,15255.0
2020-01-23 11:00:00,198.95,199.0,198.66,198.83,12230.0,190.7109,190.7588,190.4329,190.5959,12230.0
2020-01-23 11:05:00,198.81,198.87,198.6,198.72,5088.0,190.5767,190.6342,190.3754,190.4904,5088.0
2020-01-23 11:10:00,198.66,198.96,198.63,198.96,9291.0,190.4329,190.7205,190.4041,190.7205,9291.0
2020-01-23 11:15:00,198.97,199.19,198.9,199.16,9323.0,190.7301,190.941,190.663,190.9122,9323.0
2020-01-23 11:20:00,199.13,199.48,199.13,199.14,5723.0,190.8834,191.2189,190.8834,190.893,5723.0
2020-01-23 11:25:00,199.12,199.22,198.93,199.0,15532.0,190.8739,190.9697,190.6917,190.7588,15532.0
2020-01-23 11:30:00,199.0,199.1,198.89,199.0,5209.0,190.7588,190.8547,190.6534,190.7588,5209.0
2020-01-23 11:35:00,198.99,199.03,198.91,198.95,4971.0,190.7492,190.7876,190.6726,190.7109,4971.0
2020-01-23 11:40:00,199.02,199.03,198.9,198.95,3802.0,190.778,190.7876,190.663,190.7109,3802.0
2020-01-23 11:45:00,198.93,198.93,198.73,198.78,4105.0,190.6917,190.6917,190.5,190.5479,4105.0
2020-01-23 11:50:00,198.79,198.83,198.62,198.82,9376.0,190.5575,190.5959,190.3946,190.5863,9376.0
2020-01-23 11:55:00,198.82,198.95,198.81,198.95,6056.0,190.5863,190.7109,190.5767,190.7109,6056.0
2020-01-23 12:00:00,198.99,199.04,198.96,198.99,6437.0,190.7492,190.7972,190.7205,190.7492,6437.0
2020-01-23 12:05:00,199.0,199.26,199.0,199.19,6525.0,190.7588,191.0081,190.7588,190.941,6525.0
2020-01-23 12:10:00,199.16,199.22,199.13,199.16,4428.0,190.9122,190.9697,190.8834,190.9122,4428.0
2020-01-23 12:15:00,199.18,199.18,199.1,199.13,6160.0,190.9314,190.9314,190.8547,190.8834,6160.0
2020-01-23 12:20:00,199.14,199.35,199.12,199.24,7871.0,190.893,191.0943,190.8739,190.9889,7871.0
2020-01-23 12:25:00,199.22,199.4,199.22,199.4,4937.0,190.9697,191.1423,190.9697,191.1423,4937.0
2020-01-23 12:30:00,199.41,199.47,199.34,199.34,5106.0,191.1518,191.2094,191.0847,191.0847,5106.0
2020-01-23 12:35:00,199.35,199.45,199.12,199.12,4100.0,191.0943,191.1902,190.8739,190.8739,4100.0
2020-01-23 12:40:00,199.17,199.19,198.93,199.0,12300.0,190.9218,190.941,190.6917,190.7588,12300.0
2020-01-23 12:45:00,198.99,198.99,198.87,198.93,10580.0,190.7492,190.7492,190.6342,190.6917,10580.0
2020-01-23 12:50:00,198.91,198.96,198.78,198.89,8748.0,190.6726,190.7205,190.5479,190.6534,8748.0
2020-01-23 12:55:00,198.86,198.87,198.62,198.64,5214.0,190.6246,190.6342,190.3946,190.4137,5214.0
2020-01-23 13:00:00,198.68,198.71,198.6,198.62,6216.0,190.4521,190.4808,190.3754,190.3946,6216.0
2020-01-23 13:05:00,198.63,198.63,198.46,198.49,5105.0,190.4041,190.4041,190.2412,190.2699,5105.0
2020-01-23 13:10:00,198.51,198.57,198.47,198.49,5792.0,190.2891,190.3466,190.2508,190.2699,5792.0
2020-01-23 13:15:00,198.49,198.73,198.49,198.7,5605.0,190.2699,190.5,190.2699,190.4713,5605.0
2020-01-23 13:20:00,198.81,198.92,198.65,198.9,6100.0,190.5767,190.6821,190.4233,190.663,6100.0
2020-01-23 13:25:00,198.92,198.92,198.77,198.8,6825.0,190.6821,190.6821,190.5384,190.5671,6825.0
2020-01-23 13:30:00,198.8,198.93,198.75,198.9,3971.0,190.5671,190.6917,190.5192,190.663,3971.0
2020-01-23 13:35:00,198.9,198.92,198.85,198.85,4287.0,190.663,190.6821,190.615,190.615,4287.0
2020-01-23 13:40:00,198.89,198.91,198.85,198.9,7051.0,190.6534,190.6726,190.615,190.663,7051.0
2020-01-23 13:45:00,198.91,199.18,198.88,199.13,5541.0,190.6726,190.9314,190.6438,190.8834,5541.0
2020-01-23 13:50:00,199.13,199.33,199.1,199.19,7055.0,190.8834,191.0752,190.8547,190.941,7055.0
2020-01-23 13:55:00,199.2,199.23,199.12,199.23,4484.0,190.9505,190.9793,190.8739,190.9793,4484.0
2020-01-23 14:00:00,199.23,199.48,199.23,199.46,6504.0,190.9793,191.2189,190.9793,191.1998,6504.0
2020-01-23 14:05:00,199.43,199.51,199.32,199.5,4161.0,191.171,191.2477,191.0656,191.2381,4161.0
2020-01-23 14:10:00,199.56,199.83,199.56,199.76,8273.0,191.2956,191.5545,191.2956,191.4874,8273.0
2020-01-23 14:15:00,199.75,199.84,199.7,199.83,5966.0,191.4778,191.564,191.4298,191.5545,5966.0
2020-01-23 14:20:00,199.79,199.81,199.67,199.67,5069.0,191.5161,191.5353,191.4011,191.4011,5069.0
2020-01-23 14:25:00,199.69,199.69,199.5,199.52,5055.0,191.4203,191.4203,191.2381,191.2573,5055.0
2020-01-23 14:30:00,199.53,199.56,199.37,199.37,7587.0,191.2669,191.2956,191.1135,191.1135,7587.0
2020-01-23 14:35:00,199.4,199.43,199.36,199.4,11586.0,191.1423,191.171,191.1039,191.1423,11586.0
2020-01-23 14:40:00,199.37,199.39,199.23,199.39,6271.0,191.1135,191.1327,190.9793,191.1327,6271.0
2020-01-23 14:45:00,199.4,199.42,199.24,199.25,9881.0,191.1423,191.1614,190.9889,190.9985,9881.0
2020-01-23 14:50:00,199.29,199.32,199.27,199.27,12139.0,191.0368,191.0656,191.0176,191.0176,12139.0
2020-01-23 14:55:00,199.23,199.36,199.23,199.36,15476.0,190.9793,191.1039,190.9793,191.1039,15476.0
2020-01-23 15:00:00,199.43,199.58,199.39,199.49,6876.0,191.171,191.3148,191.1327,191.2285,6876.0
2020-01-23 15:05:00,199.49,199.56,199.37,199.44,4692.0,191.2285,191.2956,191.1135,191.1806,4692.0
2020-01-23 15:10:00,199.36,199.38,199.15,199.15,20616.0,191.1039,191.1231,190.9026,190.9026,20616.0
2020-01-23 15:15:00,199.13,199.23,199.06,199.23,11173.0,190.8834,190.9793,190.8163,190.9793,11173.0
2020-01-23 15:20:00,199.23,199.41,199.23,199.3,7707.0,190.9793,191.1518,190.9793,191.0464,7707.0
2020-01-23 15:25:00,199.28,199.48,199.17,199.42,9777.0,191.0272,191.2189,190.9218,191.1614,9777.0
2020-01-23 15:30:00,199.42,199.6,199.33,199.5,9639.0,191.1614,191.334,191.0752,191.2381,9639.0
2020-01-23 15:35:00,199.47,199.5,199.41,199.47,10048.0,191.2094,191.2381,191.1518,191.2094,10048.0
2020-01-23 15:40:00,199.45,199.53,199.3,199.5,10831.0,191.1902,191.2669,191.0464,191.2381,10831.0
2020-01-23 15:45:00,199.52,199.74,199.52,199.64,11741.0,191.2573,191.4682,191.2573,191.3723,11741.0
2020-01-23 15:50:00,199.67,199.77,199.49,199.73,21557.0,191.4011,191.4969,191.2285,191.4586,21557.0
2020-01-23 15:55:00,199.74,199.81,199.48,199.78,75295.0,191.4682,191.5353,191.2189,191.5065,75295.0
2020-01-24 09:30:00,200.58,201.79,200.58,201.07,18220.0,192.2734,193.4333,192.2734,192.7431,18220.0
2020-01-24 09:35:00,201.33,202.01,201.31,201.97,11589.0,192.9923,193.6442,192.9732,193.6058,11589.0
2020-01-24 09:40:00,201.95,202.21,201.76,201.92,20073.0,193.5867,193.8359,193.4045,193.5579,20073.0
2020-01-24 09:45:00,202.0,202.33,201.52,201.67,7252.0,193.6346,193.9509,193.1745,193.3183,7252.0
2020-01-24 09:50:00,201.85,202.58,201.85,202.35,5492.0,193.4908,194.1906,193.4908,193.9701,5492.0
2020-01-24 09:55:00,202.37,202.54,202.02,202.34,8498.0,193.9893,194.1522,193.6538,193.9605,8498.0
2020-01-24 10:00:00,202.25,202.28,201.9,201.92,9550.0,193.8742,193.903,193.5387,193.5579,9550.0
2020-01-24 10:05:00,201.97,201.97,201.6,201.64,23880.0,193.6058,193.6058,193.2512,193.2895,23880.0
2020-01-24 10:10:00,201.74,201.98,201.4,201.68,9135.0,193.3854,193.6154,193.0594,193.3278,9135.0
2020-01-24 10:15:00,201.74,201.74,201.04,201.23,4704.0,193.3854,193.3854,192.7143,192.8965,4704.0
2020-01-24 10:20:00,201.31,201.71,201.13,201.71,10691.0,192.9732,193.3566,192.8006,193.3566,10691.0
2020-01-24 10:25:00,201.58,201.58,201.2,201.24,4903.0,193.232,193.232,192.8677,192.9061,4903.0
2020-01-24 10:30:00,201.28,201.51,201.17,201.45,7512.0,192.9444,193.1649,192.839,193.1074,7512.0
2020-01-24 10:35:00,201.5,201.8,201.38,201.7,4113.0,193.1553,193.4429,193.0403,193.347,4113.0
2020-01-24 10:40:00,201.66,201.84,201.28,201.33,5348.0,193.3087,193.4812,192.9444,192.9923,5348.0
2020-01-24 10:45:00,201.36,201.37,201.21,201.29,7052.0,193.0211,193.0307,192.8773,192.954,7052.0
2020-01-24 10:50:00,201.33,201.35,201.14,201.33,1926.0,192.9923,193.0115,192.8102,192.9923,1926.0
2020-01-24 10:55:00,201.35,201.37,201.16,201.2,4895.0,193.0115,193.0307,192.8294,192.8677,4895.0
2020-01-24 11:00:00,201.18,201.27,200.77,200.89,8866.0,192.8485,192.9348,192.4555,192.5706,8866.0
2020-01-24 11:05:00,200.91,200.98,200.82,200.98,8895.0,192.5897,192.6568,192.5035,192.6568,8895.0
2020-01-24 11:10:00,200.98,201.17,200.92,201.0,7674.0,192.6568,192.839,192.5993,192.676,7674.0
2020-01-24 11:15:00,201.06,201.14,200.72,200.8,9684.0,192.7335,192.8102,192.4076,192.4843,9684.0
2020-01-24 11:20:00,201.0,201.15,200.94,200.96,7580.0,192.676,192.8198,192.6185,192.6377,7580.0
2020-01-24 11:25:00,200.95,200.99,200.7,200.89,19434.0,192.6281,192.6664,192.3884,192.5706,19434.0
2020-01-24 11:30:00,200.92,201.07,200.79,200.96,6193.0,192.5993,192.7431,192.4747,192.6377,6193.0
2020-01-24 11:35:00,200.97,201.15,200.92,201.05,6947.0,192.6472,192.8198,192.5993,192.7239,6947.0
2020-01-24 11:40:00,201.11,201.2,200.77,200.95,4928.0,192.7814,192.8677,192.4555,192.6281,4928.0
2020-01-24 11:45:00,201.01,201.25,200.8,201.02,5434.0,192.6856,192.9156,192.4843,192.6952,5434.0
2020-01-24 11:50:00,201.03,201.18,200.9,200.95,6882.0,192.7048,192.8485,192.5801,192.6281,6882.0
2020-01-24 11:55:00,200.99,201.06,200.69,200.83,4417.0,192.6664,192.7335,192.3788,192.513,4417.0
2020-01-24 12:00:00,200.74,200.75,200.47,200.68,8436.0,192.4268,192.4364,192.168,192.3693,8436.0
2020-01-24 12:05:00,200.69,200.69,200.1,200.17,7111.0,192.3788,192.3788,191.8133,191.8804,7111.0
2020-01-24 12:10:00,200.12,200.27,200.0,200.24,10936.0,191.8324,191.9762,191.7174,191.9475,10936.0
2020-01-24 12:15:00,200.27,200.32,199.67,199.75,11548.0,191.9762,192.0242,191.4011,191.4778,11548.0
2020-01-24 12:20:00,199.67,200.15,199.66,200.15,5239.0,191.4011,191.8612,191.3915,191.8612,5239.0
2020-01-24 12:25:00,200.22,200.22,199.81,200.1,4678.0,191.9283,191.9283,191.5353,191.8133,4678.0
2020-01-24 12:30:00,200.18,200.48,200.08,200.38,7738.0,191.89,192.1775,191.7941,192.0817,7738.0
2020-01-24 12:35:00,200.25,200.55,200.24,200.46,3667.0,191.9571,192.2446,191.9475,192.1584,3667.0
2020-01-24 12:40:00,200.6,200.76,200.52,200.54,2685.0,192.2926,192.4459,192.2159,192.2351,2685.0
2020-01-24 12:45:00,200.54,200.59,200.28,200.57,8818.0,192.2351,192.283,191.9858,192.2638,8818.0
2020-01-24 12:50:00,200.56,200.69,200.45,200.67,2750.0,192.2542,192.3788,192.1488,192.3597,2750.0
2020-01-24 12:55:00,200.65,200.69,200.51,200.69,5753.0,192.3405,192.3788,192.2063,192.3788,5753.0
2020-01-24 13:00:00,200.69,200.69,200.13,200.14,3524.0,192.3788,192.3788,191.842,191.8516,3524.0
2020-01-24 13:05:00,200.11,200.28,199.98,200.19,11483.0,191.8229,191.9858,191.6982,191.8995,11483.0
2020-01-24 13:10:00,200.23,200.23,199.97,199.99,4937.0,191.9379,191.9379,191.6887,191.7078,4937.0
2020-01-24 13:15:00,200.05,200.19,200.01,200.03,4204.0,191.7653,191.8995,191.727,191.7462,4204.0
2020-01-24 13:20:00,200.06,200.43,200.05,200.25,6945.0,191.7749,192.1296,191.7653,191.9571,6945.0
2020-01-24 13:25:00,200.22,200.24,199.87,199.94,4150.0,191.9283,191.9475,191.5928,191.6599,4150.0
2020-01-24 13:30:00,199.98,199.98,199.76,199.81,7849.0,191.6982,191.6982,191.4874,191.5353,7849.0
2020-01-24 13:35:00,199.79,199.85,199.47,199.7,11784.0,191.5161,191.5736,191.2094,191.4298,11784.0
2020-01-24 13:40:00,199.65,199.67,199.32,199.47,8202.0,191.3819,191.4011,191.0656,191.2094,8202.0
2020-01-24 13:45:00,199.47,199.72,199.28,199.34,4477.0,191.2094,191.449,191.0272,191.0847,4477.0
2020-01-24 13:50:00,199.33,199.41,199.05,199.41,8089.0,191.0752,191.1518,190.8068,191.1518,8089.0
2020-01-24 13:55:00,199.4,199.65,199.21,199.62,11235.0,191.1423,191.3819,190.9601,191.3532,11235.0
2020-01-24 14:00:00,199.61,199.64,199.24,199.24,8349.0,191.3436,191.3723,190.9889,190.9889,8349.0
2020-01-24 14:05:00,199.32,199.69,199.28,199.56,6808.0,191.0656,191.4203,191.0272,191.2956,6808.0
2020-01-24 14:10:00,199.44,199.47,199.18,199.18,5508.0,191.1806,191.2094,190.9314,190.9314,5508.0
2020-01-24 14:15:00,199.22,199.25,198.65,198.65,7011.0,190.9697,190.9985,190.4233,190.4233,7011.0
2020-01-24 14:20:00,198.73,198.86,198.42,198.56,10683.0,190.5,190.6246,190.2028,190.337,10683.0
2020-01-24 14:25:00,198.65,198.93,198.58,198.71,6962.0,190.4233,190.6917,190.3562,190.4808,6962.0
2020-01-24 14:30:00,198.78,199.14,198.74,199.12,6194.0,190.5479,190.893,190.5096,190.8739,6194.0
2020-01-24 14:35:00,199.21,199.24,198.84,198.91,6296.0,190.9601,190.9889,190.6055,190.6726,6296.0
2020-01-24 14:40:00,198.93,199.1,198.7,198.78,5966.0,190.6917,190.8547,190.4713,190.5479,5966.0
2020-01-24 14:45:00,198.77,199.03,198.62,199.03,7054.0,190.5384,190.7876,190.3946,190.7876,7054.0
2020-01-24 14:50:00,199.09,199.14,198.89,198.98,8508.0,190.8451,190.893,190.6534,190.7397,8508.0
2020-01-24 14:55:00,199.03,199.29,199.03,199.26,6874.0,190.7876,191.0368,190.7876,191.0081,6874.0
2020-01-24 15:00:00,199.23,199.64,199.14,199.32,12352.0,190.9793,191.3723,190.893,191.0656,12352.0
2020-01-24 15:05:00,199.34,199.42,199.15,199.24,9940.0,191.0847,191.1614,190.9026,190.9889,9940.0
2020-01-24 15:10:00,199.32,199.4,199.2,199.33,8713.0,191.0656,191.1423,190.9505,191.0752,8713.0
2020-01-24 15:15:00,199.36,199.57,199.29,199.54,10637.0,191.1039,191.3052,191.0368,191.2765,10637.0
2020-01-24 15:20:00,199.51,199.68,199.21,199.22,11226.0,191.2477,191.4107,190.9601,190.9697,11226.0
2020-01-24 15:25:00,199.26,199.31,199.11,199.22,9745.0,191.0081,191.056,190.8643,190.9697,9745.0
2020-01-24 15:30:00,199.24,199.24,198.5,198.64,15813.0,190.9889,190.9889,190.2795,190.4137,15813.0
2020-01-24 15:35:00,198.69,199.03,198.65,198.83,11281.0,190.4617,190.7876,190.4233,190.5959,11281.0
2020-01-24 15:40:00,198.72,198.75,198.41,198.59,14552.0,190.4904,190.5192,190.1933,190.3658,14552.0
2020-01-24 15:45:00,198.6,198.86,198.58,198.8,31308.0,190.3754,190.6246,190.3562,190.5671,31308.0
2020-01-24 15:50:00,198.79,199.04,198.53,199.02,33768.0,190.5575,190.7972,190.3083,190.778,33768.0
2020-01-24 15:55:00,198.96,199.0,198.59,198.74,99253.0,190.7205,190.7588,190.3658,190.5096,99253.0
2020-01-27 09:30:00,194.91,195.51,193.81,195.31,42393.0,186.8382,187.4134,185.7838,187.2216,42393.0
2020-01-27 09:35:00,195.33,195.52,194.67,194.99,41910.0,187.2408,187.4229,186.6081,186.9149,41910.0
2020-01-27 09:40:00,194.99,195.49,194.87,195.29,23462.0,186.9149,187.3942,186.7999,187.2025,23462.0
2020-01-27 09:45:00,195.22,195.55,195.01,195.02,26978.0,187.1354,187.4517,186.9341,186.9437,26978.0
2020-01-27 09:50:00,195.03,195.64,194.92,195.63,27081.0,186.9532,187.538,186.8478,187.5284,27081.0
2020-01-27 09:55:00,195.57,195.73,195.27,195.7,17824.0,187.4709,187.6242,187.1833,187.5955,17824.0
2020-01-27 10:00:00,195.68,196.19,195.36,196.03,32064.0,187.5763,188.0652,187.2696,187.9118,32064.0
2020-01-27 10:05:00,196.0,196.44,195.63,196.44,11908.0,187.8831,188.3048,187.5284,188.3048,11908.0
2020-01-27 10:10:00,196.45,196.61,196.18,196.29,6249.0,188.3144,188.4678,188.0556,188.1611,6249.0
2020-01-27 10:15:00,196.25,196.62,196.17,196.46,6186.0,188.1227,188.4774,188.046,188.324,6186.0
2020-01-27 10:20:00,196.33,196.89,196.3,196.89,15368.0,188.1994,188.7362,188.1706,188.7362,15368.0
2020-01-27 10:25:00,196.88,197.13,196.48,196.8,36969.0,188.7266,188.9663,188.3432,188.6499,36969.0
2020-01-27 10:30:00,196.85,197.11,196.35,196.35,7200.0,188.6979,188.9471,188.2186,188.2186,7200.0
2020-01-27 10:35:00,196.42,196.88,196.42,196.7,4971.0,188.2857,188.7266,188.2857,188.5541,4971.0
2020-01-27 10:40:00,196.64,196.71,196.47,196.55,4850.0,188.4966,188.5637,188.3336,188.4103,4850.0
2020-01-27 10:45:00,196.59,196.66,196.47,196.58,5225.0,188.4486,188.5157,188.3336,188.439,5225.0
2020-01-27 10:50:00,196.53,196.59,196.04,196.04,3956.0,188.3911,188.4486,187.9214,187.9214,3956.0
2020-01-27 10:55:00,196.05,196.61,195.99,196.61,4527.0,187.931,188.4678,187.8735,188.4678,4527.0
2020-01-27 11:00:00,196.57,196.61,196.41,196.56,4887.0,188.4295,188.4678,188.2761,188.4199,4887.0
2020-01-27 11:05:00,196.58,196.65,196.2,196.21,5521.0,188.439,188.5061,188.0748,188.0844,5521.0
2020-01-27 11:10:00,196.23,196.23,195.94,195.94,6940.0,188.1035,188.1035,187.8256,187.8256,6940.0
2020-01-27 11:15:00,196.0,196.16,195.73,195.78,6059.0,187.8831,188.0364,187.6242,187.6722,6059.0
2020-01-27 11:20:00,195.76,196.14,195.72,195.88,11777.0,187.653,188.0173,187.6147,187.768,11777.0
2020-01-27 11:25:00,195.89,196.08,195.72,196.08,6756.0,187.7776,187.9598,187.6147,187.9598,6756.0
2020-01-27 11:30:00,196.08,196.2,195.86,196.08,6783.0,187.9598,188.0748,187.7489,187.9598,6783.0
2020-01-27 11:35:00,196.13,196.71,196.12,196.53,5698.0,188.0077,188.5637,187.9981,188.3911,5698.0
2020-01-27 11:40:00,196.48,196.67,196.45,196.55,2994.0,188.3432,188.5253,188.3144,188.4103,2994.0
2020-01-27 11:45:00,196.46,196.6,196.41,196.42,2712.0,188.324,188.4582,188.2761,188.2857,2712.0
2020-01-27 11:50:00,196.41,196.59,196.37,196.51,5618.0,188.2761,188.4486,188.2377,188.3719,5618.0
2020-01-27 11:55:00,196.47,196.74,196.3,196.56,6245.0,188.3336,188.5924,188.1706,188.4199,6245.0
2020-01-27 12:00:00,196.49,196.63,196.44,196.55,8583.0,188.3528,188.487,188.3048,188.4103,8583.0
2020-01-27 12:05:00,196.52,196.67,196.52,196.61,5262.0,188.3815,188.5253,188.3815,188.4678,5262.0
2020-01-27 12:10:00,196.65,196.94,196.64,196.88,4396.0,188.5061,188.7841,188.4966,188.7266,4396.0
2020-01-27 12:15:00,196.89,196.93,196.7,196.7,4959.0,188.7362,188.7746,188.5541,188.5541,4959.0
2020-01-27 12:20:00,196.75,196.94,196.73,196.75,6177.0,188.602,188.7841,188.5828,188.602,6177.0
2020-01-27 12:25:00,196.71,196.88,196.71,196.75,4120.0,188.5637,188.7266,188.5637,188.602,4120.0
2020-01-27 12:30:00,196.75,196.92,196.71,196.88,3156.0,188.602,188.765,188.5637,188.7266,3156.0
2020-01-27 12:35:00,196.89,196.89,196.68,196.79,4017.0,188.7362,188.7362,188.5349,188.6403,4017.0
2020-01-27 12:40:00,196.79,196.98,196.79,196.93,4284.0,188.6403,188.8225,188.6403,188.7746,4284.0
2020-01-27 12:45:00,196.91,197.04,196.81,196.89,4293.0,188.7554,188.88,188.6595,188.7362,4293.0
2020-01-27 12:50:00,196.94,196.97,196.61,196.61,2915.0,188.7841,188.8129,188.4678,188.4678,2915.0
2020-01-27 12:55:00,196.6,196.67,196.49,196.63,4535.0,188.4582,188.5253,188.3528,188.487,4535.0
2020-01-27 13:00:00,196.6,196.79,196.51,196.55,4658.0,188.4582,188.6403,188.3719,188.4103,4658.0
2020-01-27 13:05:00,196.58,196.58,196.38,196.48,4371.0,188.439,188.439,188.2473,188.3432,4371.0
2020-01-27 13:10:00,196.47,196.48,196.26,196.35,5758.0,188.3336,188.3432,188.1323,188.2186,5758.0
2020-01-27 13:15:00,196.42,196.73,196.42,196.71,3905.0,188.2857,188.5828,188.2857,188.5637,3905.0
2020-01-27 13:20:00,196.75,196.83,196.56,196.65,3481.0,188.602,188.6787,188.4199,188.5061,3481.0
2020-01-27 13:25:00,196.59,196.72,196.59,196.7,4882.0,188.4486,188.5732,188.4486,188.5541,4882.0
2020-01-27 13:30:00,196.66,196.76,196.63,196.73,4052.0,188.5157,188.6116,188.487,188.5828,4052.0
2020-01-27 13:35:00,196.72,196.91,196.72,196.88,5725.0,188.5732,188.7554,188.5732,188.7266,5725.0
2020-01-27 13:40:00,196.92,196.92,196.81,196.81,2660.0,188.765,188.765,188.6595,188.6595,2660.0
2020-01-27 13:45:00,196.84,196.94,196.75,196.9,4626.0,188.6883,188.7841,188.602,188.7458,4626.0
2020-01-27 13:50:00,196.9,196.92,196.77,196.77,4838.0,188.7458,188.765,188.6212,188.6212,4838.0
2020-01-27 13:55:00,196.87,197.08,196.87,196.94,4259.0,188.717,188.9183,188.717,188.7841,4259.0
2020-01-27 14:00:00,196.94,196.96,196.59,196.62,4683.0,188.7841,188.8033,188.4486,188.4774,4683.0
2020-01-27 14:05:00,196.59,196.69,196.56,196.56,5167.0,188.4486,188.5445,188.4199,188.4199,5167.0
2020-01-27 14:10:00,196.56,196.65,196.4,196.41,8824.0,188.4199,188.5061,188.2665,188.2761,8824.0
2020-01-27 14:15:00,196.4,196.61,196.4,196.52,7793.0,188.2665,188.4678,188.2665,188.3815,7793.0
2020-01-27 14:20:00,196.52,196.52,196.29,196.37,4151.0,188.3815,188.3815,188.1611,188.2377,4151.0
2020-01-27 14:25:00,196.41,196.62,196.41,196.62,5744.0,188.2761,188.4774,188.2761,188.4774,5744.0
2020-01-27 14:30:00,196.58,196.62,196.43,196.49,4551.0,188.439,188.4774,188.2953,188.3528,4551.0
2020-01-27 14:35:00,196.51,196.64,196.36,196.46,7827.0,188.3719,188.4966,188.2282,188.324,7827.0
2020-01-27 14:40:00,196.43,196.54,196.36,196.47,5872.0,188.2953,188.4007,188.2282,188.3336,5872.0
2020-01-27 14:45:00,196.42,196.42,196.02,196.02,4142.0,188.2857,188.2857,187.9022,187.9022,4142.0
2020-01-27 14:50:00,196.0,196.21,195.87,195.97,6496.0,187.8831,188.0844,187.7584,187.8543,6496.0
2020-01-27 14:55:00,195.93,196.05,195.78,196.02,16931.0,187.816,187.931,187.6722,187.9022,16931.0
2020-01-27 15:00:00,195.98,195.99,195.74,195.8,9314.0,187.8639,187.8735,187.6338,187.6913,9314.0
2020-01-27 15:05:00,195.83,196.0,195.77,195.77,14730.0,187.7201,187.8831,187.6626,187.6626,14730.0
2020-01-27 15:10:00,195.75,195.8,195.57,195.7,6722.0,187.6434,187.6913,187.4709,187.5955,6722.0
2020-01-27 15:15:00,195.72,196.06,195.72,196.04,4993.0,187.6147,187.9406,187.6147,187.9214,4993.0
2020-01-27 15:20:00,196.03,196.09,195.73,195.78,13625.0,187.9118,187.9693,187.6242,187.6722,13625.0
2020-01-27 15:25:00,195.8,195.84,195.62,195.77,11878.0,187.6913,187.7297,187.5188,187.6626,11878.0
2020-01-27 15:30:00,195.63,195.67,195.35,195.37,15010.0,187.5284,187.5667,187.26,187.2792,15010.0
2020-01-27 15:35:00,195.35,195.5,195.25,195.5,13094.0,187.26,187.4038,187.1641,187.4038,13094.0
2020-01-27 15:40:00,195.52,195.69,195.49,195.58,12051.0,187.4229,187.5859,187.3942,187.4805,12051.0
2020-01-27 15:45:00,195.52,195.7,195.29,195.38,19351.0,187.4229,187.5955,187.2025,187.2887,19351.0
2020-01-27 15:50:00,195.33,195.57,195.19,195.41,38654.0,187.2408,187.4709,187.1066,187.3175,38654.0
2020-01-27 15:55:00,195.43,195.57,195.21,195.49,77174.0,187.3367,187.4709,187.1258,187.3942,77174.0
2020-01-28 09:30:00,196.17,196.84,195.91,196.16,26097.0,188.046,188.6883,187.7968,188.0364,26097.0
2020-01-28 09:35:00,195.89,196.45,195.62,196.36,10066.0,187.7776,188.3144,187.5188,188.2282,10066.0
2020-01-28 09:40:00,196.3,196.76,196.14,196.39,10081.0,188.1706,188.6116,188.0173,188.2569,10081.0
2020-01-28 09:45:00,196.38,196.62,196.21,196.62,13617.0,188.2473,188.4774,188.0844,188.4774,13617.0
2020-01-28 09:50:00,196.56,196.63,196.07,196.24,5218.0,188.4199,188.487,187.9502,188.1131,5218.0
2020-01-28 09:55:00,196.07,196.39,195.82,196.39,11352.0,187.9502,188.2569,187.7105,188.2569,11352.0
2020-01-28 10:00:00,196.34,196.82,196.34,196.82,10123.0,188.209,188.6691,188.209,188.6691,10123.0
2020-01-28 10:05:00,196.78,197.29,196.78,197.29,8045.0,188.6308,189.1196,188.6308,189.1196,8045.0
2020-01-28 10:10:00,197.35,197.44,197.13,197.32,6488.0,189.1772,189.2634,188.9663,189.1484,6488.0
2020-01-28 10:15:00,197.3,197.51,197.25,197.25,4252.0,189.1292,189.3305,189.0813,189.0813,4252.0
2020-01-28 10:20:00,197.26,197.78,197.19,197.73,7820.0,189.0909,189.5894,189.0238,189.5414,7820.0
2020-01-28 10:25:00,197.68,198.0,197.68,197.91,3978.0,189.4935,189.8002,189.4935,189.714,3978.0
2020-01-28 10:30:00,197.88,198.12,197.8,198.12,7717.0,189.6852,189.9153,189.6085,189.9153,7717.0
2020-01-28 10:35:00,198.09,198.17,198.03,198.13,12976.0,189.8865,189.9632,189.829,189.9249,12976.0
2020-01-28 10:40:00,198.17,198.34,198.17,198.31,5408.0,189.9632,190.1262,189.9632,190.0974,5408.0
2020-01-28 10:45:00,198.32,198.46,198.09,198.12,9002.0,190.107,190.2412,189.8865,189.9153,9002.0
2020-01-28 10:50:00,198.16,198.36,198.04,198.3,6453.0,189.9536,190.1453,189.8386,190.0878,6453.0
2020-01-28 10:55:00,198.33,198.38,198.21,198.27,7873.0,190.1166,190.1645,190.0015,190.0591,7873.0
2020-01-28 11:00:00,198.28,198.31,198.02,198.15,7439.0,190.0686,190.0974,189.8194,189.944,7439.0
2020-01-28 11:05:00,198.21,198.42,198.11,198.11,8829.0,190.0015,190.2028,189.9057,189.9057,8829.0
2020-01-28 11:10:00,198.07,198.24,198.05,198.24,5632.0,189.8673,190.0303,189.8482,190.0303,5632.0
2020-01-28 11:15:00,198.2,198.49,198.2,198.38,8099.0,189.992,190.2699,189.992,190.1645,8099.0
2020-01-28 11:20:00,198.4,198.47,198.2,198.42,7208.0,190.1837,190.2508,189.992,190.2028,7208.0
2020-01-28 11:25:00,198.39,198.41,198.26,198.33,5404.0,190.1741,190.1933,190.0495,190.1166,5404.0
2020-01-28 11:30:00,198.33,198.47,198.28,198.41,3443.0,190.1166,190.2508,190.0686,190.1933,3443.0
2020-01-28 11:35:00,198.44,198.44,198.32,198.34,2655.0,190.222,190.222,190.107,190.1262,2655.0
2020-01-28 11:40:00,198.32,198.44,198.27,198.36,6154.0,190.107,190.222,190.0591,190.1453,6154.0
2020-01-28 11:45:00,198.37,198.37,198.09,198.16,4742.0,190.1549,190.1549,189.8865,189.9536,4742.0
2020-01-28 11:50:00,198.22,198.33,198.2,198.22,6531.0,190.0111,190.1166,189.992,190.0111,6531.0
2020-01-28 11:55:00,198.25,198.37,198.22,198.35,6824.0,190.0399,190.1549,190.0111,190.1357,6824.0
2020-01-28 12:00:00,198.38,198.38,198.1,198.15,3503.0,190.1645,190.1645,189.8961,189.944,3503.0
2020-01-28 12:05:00,198.16,198.26,198.14,198.26,20958.0,189.9536,190.0495,189.9344,190.0495,20958.0
2020-01-28 12:10:00,198.32,198.64,198.32,198.64,7111.0,190.107,190.4137,190.107,190.4137,7111.0
2020-01-28 12:15:00,198.66,198.84,198.48,198.83,5679.0,190.4329,190.6055,190.2604,190.5959,5679.0
2020-01-28 12:20:00,198.83,198.92,198.65,198.77,11110.0,190.5959,190.6821,190.4233,190.5384,11110.0
2020-01-28 12:25:00,198.76,198.76,198.51,198.51,5722.0,190.5288,190.5288,190.2891,190.2891,5722.0
2020-01-28 12:30:00,198.55,198.64,198.42,198.43,5087.0,190.3275,190.4137,190.2028,190.2124,5087.0
2020-01-28 12:35:00,198.45,198.48,198.38,198.42,5169.0,190.2316,190.2604,190.1645,190.2028,5169.0
2020-01-28 12:40:00,198.4,198.47,198.23,198.26,7840.0,190.1837,190.2508,190.0207,190.0495,7840.0
2020-01-28 12:45:00,198.29,198.32,198.24,198.26,2465.0,190.0782,190.107,190.0303,190.0495,2465.0
2020-01-28 12:50:00,198.28,198.29,198.0,198.09,4844.0,190.0686,190.0782,189.8002,189.8865,4844.0
2020-01-28 12:55:00,198.1,198.14,197.98,198.0,4280.0,189.8961,189.9344,189.7811,189.8002,4280.0
2020-01-28 13:00:00,198.03,198.09,197.92,197.93,3601.0,189.829,189.8865,189.7236,189.7331,3601.0
2020-01-28 13:05:00,197.94,198.08,197.92,197.96,2869.0,189.7427,189.8769,189.7236,189.7619,2869.0
2020-01-28 13:10:00,197.99,198.19,197.97,198.08,5136.0,189.7907,189.9824,189.7715,189.8769,5136.0
2020-01-28 13:15:00,198.06,198.14,198.01,198.07,5130.0,189.8578,189.9344,189.8098,189.8673,5130.0
2020-01-28 13:20:00,198.06,198.09,197.97,198.08,1919.0,189.8578,189.8865,189.7715,189.8769,1919.0
2020-01-28 13:25:00,198.09,198.09,197.9,197.96,2802.0,189.8865,189.8865,189.7044,189.7619,2802.0
2020-01-28 13:30:00,197.97,198.09,197.84,197.85,4565.0,189.7715,189.8865,189.6469,189.6565,4565.0
2020-01-28 13:35:00,197.9,197.9,197.69,197.83,5525.0,189.7044,189.7044,189.5031,189.6373,5525.0
2020-01-28 13:40:00,197.85,198.0,197.85,197.99,3044.0,189.6565,189.8002,189.6565,189.7907,3044.0
2020-01-28 13:45:00,198.08,198.21,198.07,198.18,23822.0,189.8769,190.0015,189.8673,189.9728,23822.0
2020-01-28 13:50:00,198.21,198.33,198.18,198.31,3676.0,190.0015,190.1166,189.9728,190.0974,3676.0
2020-01-28 13:55:00,198.33,198.33,198.18,198.24,4400.0,190.1166,190.1166,189.9728,190.0303,4400.0
2020-01-28 14:00:00,198.25,198.35,198.2,198.32,8300.0,190.0399,190.1357,189.992,190.107,8300.0
2020-01-28 14:05:00,198.29,198.43,198.27,198.38,3363.0,190.0782,190.2124,190.0591,190.1645,3363.0
2020-01-28 14:10:00,198.4,198.5,198.38,198.48,4480.0,190.1837,190.2795,190.1645,190.2604,4480.0
2020-01-28 14:15:00,198.53,198.55,198.32,198.52,6763.0,190.3083,190.3275,190.107,190.2987,6763.0
2020-01-28 14:20:00,198.53,198.57,198.41,198.44,4611.0,190.3083,190.3466,190.1933,190.222,4611.0
2020-01-28 14:25:00,198.49,198.54,198.45,198.53,3862.0,190.2699,190.3179,190.2316,190.3083,3862.0
2020-01-28 14:30:00,198.5,198.56,198.43,198.5,4300.0,190.2795,190.337,190.2124,190.2795,4300.0
2020-01-28 14:35:00,198.55,198.73,198.53,198.65,5676.0,190.3275,190.5,190.3083,190.4233,5676.0
2020-01-28 14:40:00,198.67,198.73,198.63,198.72,5907.0,190.4425,190.5,190.4041,190.4904,5907.0
2020-01-28 14:45:00,198.73,198.79,198.66,198.67,6751.0,190.5,190.5575,190.4329,190.4425,6751.0
2020-01-28 14:50:00,198.69,198.71,198.54,198.56,4600.0,190.4617,190.4808,190.3179,190.337,4600.0
2020-01-28 14:55:00,198.59,198.7,198.56,198.7,5834.0,190.3658,190.4713,190.337,190.4713,5834.0
2020-01-28 15:00:00,198.68,198.85,198.65,198.76,6141.0,190.4521,190.615,190.4233,190.5288,6141.0
2020-01-28 15:05:00,198.74,198.82,198.62,198.66,5855.0,190.5096,190.5863,190.3946,190.4329,5855.0
2020-01-28 15:10:00,198.67,198.69,198.59,198.64,8875.0,190.4425,190.4617,190.3658,190.4137,8875.0
2020-01-28 15:15:00,198.65,198.7,198.53,198.7,8221.0,190.4233,190.4713,190.3083,190.4713,8221.0
2020-01-28 15:20:00,198.64,198.8,198.62,198.73,6539.0,190.4137,190.5671,190.3946,190.5,6539.0
2020-01-28 15:25:00,198.74,198.78,198.66,198.75,9171.0,190.5096,190.5479,190.4329,190.5192,9171.0
2020-01-28 15:30:00,198.75,198.75,198.59,198.67,11187.0,190.5192,190.5192,190.3658,190.4425,11187.0
2020-01-28 15:35:00,198.66,198.68,198.39,198.39,14712.0,190.4329,190.4521,190.1741,190.1741,14712.0
2020-01-28 15:40:00,198.4,198.51,198.36,198.51,12347.0,190.1837,190.2891,190.1453,190.2891,12347.0
2020-01-28 15:45:00,198.49,198.54,198.42,198.49,14791.0,190.2699,190.3179,190.2028,190.2699,14791.0
2020-01-28 15:50:00,198.41,198.42,198.17,198.19,23955.0,190.1933,190.2028,189.9632,189.9824,23955.0
2020-01-28 15:55:00,198.19,198.3,197.93,198.02,46406.0,189.9824,190.0878,189.7331,189.8194,46406.0
2020-01-29 09:30:00,199.07,199.28,198.46,199.0,23137.0,190.8259,191.0272,190.2412,190.7588,23137.0
2020-01-29 09:35:00,199.09,199.37,198.81,199.13,9344.0,190.8451,191.1135,190.5767,190.8834,9344.0
2020-01-29 09:40:00,199.06,199.7,199.0,199.56,22335.0,190.8163,191.4298,190.7588,191.2956,22335.0
2020-01-29 09:45:00,199.43,199.51,198.92,199.07,20212.0,191.171,191.2477,190.6821,190.8259,20212.0
2020-01-29 09:50:00,198.9,199.5,198.82,199.3,7276.0,190.663,191.2381,190.5863,191.0464,7276.0
2020-01-29 09:55:00,199.18,199.18,198.82,198.83,11674.0,190.9314,190.9314,190.5863,190.5959,11674.0
2020-01-29 10:00:00,198.94,198.94,198.27,198.32,48076.0,190.7013,190.7013,190.0591,190.107,48076.0
2020-01-29 10:05:00,198.44,198.9,198.22,198.69,29497.0,190.222,190.663,190.0111,190.4617,29497.0
2020-01-29 10:10:00,198.81,198.93,198.65,198.93,24443.0,190.5767,190.6917,190.4233,190.6917,24443.0
2020-01-29 10:15:00,198.89,199.04,198.82,198.84,6325.0,190.6534,190.7972,190.5863,190.6055,6325.0
2020-01-29 10:20:00,198.83,199.3,198.83,199.3,7668.0,190.5959,191.0464,190.5959,191.0464,7668.0
2020-01-29 10:25:00,199.31,199.34,199.2,199.28,5205.0,191.056,191.0847,190.9505,191.0272,5205.0
2020-01-29 10:30:00,199.35,199.48,199.07,199.11,7123.0,191.0943,191.2189,190.8259,190.8643,7123.0
2020-01-29 10:35:00,199.12,199.12,198.85,199.02,7132.0,190.8739,190.8739,190.615,190.778,7132.0
2020-01-29 10:40:00,199.06,199.5,198.92,199.46,5209.0,190.8163,191.2381,190.6821,191.1998,5209.0
2020-01-29 10:45:00,199.52,199.85,199.37,199.75,15707.0,191.2573,191.5736,191.1135,191.4778,15707.0
2020-01-29 10:50:00,199.75,199.86,199.67,199.72,3950.0,191.4778,191.5832,191.4011,191.449,3950.0
2020-01-29 10:55:00,199.75,199.83,199.74,199.83,3891.0,191.4778,191.5545,191.4682,191.5545,3891.0
2020-01-29 11:00:00,199.79,199.85,199.52,199.53,12584.0,191.5161,191.5736,191.2573,191.2669,12584.0
2020-01-29 11:05:00,199.57,199.58,199.37,199.44,5713.0,191.3052,191.3148,191.1135,191.1806,5713.0
2020-01-29 11:10:00,199.45,199.51,199.22,199.28,4029.0,191.1902,191.2477,190.9697,191.0272,4029.0
2020-01-29 11:15:00,199.32,199.49,199.27,199.41,5467.0,191.0656,191.2285,191.0176,191.1518,5467.0
2020-01-29 11:20:00,199.4,199.81,199.38,199.77,6952.0,191.1423,191.5353,191.1231,191.4969,6952.0
2020-01-29 11:25:00,199.84,199.9,199.22,199.32,11933.0,191.564,191.6216,190.9697,191.0656,11933.0
2020-01-29 11:30:00,199.3,199.56,199.3,199.5,5048.0,191.0464,191.2956,191.0464,191.2381,5048.0
2020-01-29 11:35:00,199.53,199.67,199.51,199.6,5432.0,191.2669,191.4011,191.2477,191.334,5432.0
2020-01-29 11:40:00,199.61,199.83,199.61,199.77,4020.0,191.3436,191.5545,191.3436,191.4969,4020.0
2020-01-29 11:45:00,199.77,199.85,199.68,199.78,3025.0,191.4969,191.5736,191.4107,191.5065,3025.0
2020-01-29 11:50:00,199.75,199.8,199.61,199.65,4706.0,191.4778,191.5257,191.3436,191.3819,4706.0
2020-01-29 11:55:00,199.63,199.75,199.52,199.73,3527.0,191.3627,191.4778,191.2573,191.4586,3527.0
2020-01-29 12:00:00,199.7,200.06,199.67,200.01,5113.0,191.4298,191.7749,191.4011,191.727,5113.0
2020-01-29 12:05:00,200.05,200.46,200.05,200.46,3689.0,191.7653,192.1584,191.7653,192.1584,3689.0
2020-01-29 12:10:00,200.44,200.44,200.23,200.43,2979.0,192.1392,192.1392,191.9379,192.1296,2979.0
2020-01-29 12:15:00,200.46,200.56,200.39,200.46,4722.0,192.1584,192.2542,192.0913,192.1584,4722.0
2020-01-29 12:20:00,200.46,200.5,200.3,200.3,8775.0,192.1584,192.1967,192.005,192.005,8775.0
2020-01-29 12:25:00,200.31,200.52,200.31,200.52,4145.0,192.0146,192.2159,192.0146,192.2159,4145.0
2020-01-29 12:30:00,200.55,200.55,200.25,200.25,2438.0,192.2446,192.2446,191.9571,191.9571,2438.0
2020-01-29 12:35:00,200.27,200.31,200.14,200.14,2205.0,191.9762,192.0146,191.8516,191.8516,2205.0
2020-01-29 12:40:00,200.18,200.21,200.07,200.21,5168.0,191.89,191.9187,191.7845,191.9187,5168.0
2020-01-29 12:45:00,200.2,200.28,200.18,200.24,2715.0,191.9091,191.9858,191.89,191.9475,2715.0
2020-01-29 12:50:00,200.2,200.39,200.2,200.29,4500.0,191.9091,192.0913,191.9091,191.9954,4500.0
2020-01-29 12:55:00,200.33,200.37,200.11,200.17,2643.0,192.0337,192.0721,191.8229,191.8804,2643.0
2020-01-29 13:00:00,200.14,200.35,200.1,200.25,2800.0,191.8516,192.0529,191.8133,191.9571,2800.0
2020-01-29 13:05:00,200.2,200.29,200.17,200.24,5000.0,191.9091,191.9954,191.8804,191.9475,5000.0
2020-01-29 13:10:00,200.26,200.3,200.21,200.28,3915.0,191.9666,192.005,191.9187,191.9858,3915.0
2020-01-29 13:15:00,200.34,200.39,200.24,200.35,2965.0,192.0433,192.0913,191.9475,192.0529,2965.0
2020-01-29 13:20:00,200.32,200.38,200.3,200.37,2849.0,192.0242,192.0817,192.005,192.0721,2849.0
2020-01-29 13:25:00,200.39,200.6,200.39,200.6,2600.0,192.0913,192.2926,192.0913,192.2926,2600.0
2020-01-29 13:30:00,200.59,200.69,200.56,200.69,4110.0,192.283,192.3788,192.2542,192.3788,4110.0
2020-01-29 13:35:00,200.64,200.9,200.64,200.89,27517.0,192.3309,192.5801,192.3309,192.5706,27517.0
2020-01-29 13:40:00,200.93,201.1,200.91,200.99,7760.0,192.6089,192.7719,192.5897,192.6664,7760.0
2020-01-29 13:45:00,200.98,201.03,200.76,200.86,3182.0,192.6568,192.7048,192.4459,192.5418,3182.0
2020-01-29 13:50:00,200.85,200.93,200.79,200.79,3200.0,192.5322,192.6089,192.4747,192.4747,3200.0
2020-01-29 13:55:00,200.82,200.83,200.33,200.47,5110.0,192.5035,192.513,192.0337,192.168,5110.0
2020-01-29 14:00:00,200.31,200.98,200.31,200.98,4125.0,192.0146,192.6568,192.0146,192.6568,4125.0
2020-01-29 14:05:00,200.9,201.11,200.86,200.88,5023.0,192.5801,192.7814,192.5418,192.561,5023.0
2020-01-29 14:10:00,200.87,200.9,200.65,200.69,19470.0,192.5514,192.5801,192.3405,192.3788,19470.0
2020-01-29 14:15:00,200.75,200.86,200.71,200.81,4527.0,192.4364,192.5418,192.398,192.4939,4527.0
2020-01-29 14:20:00,200.83,200.88,200.63,200.66,2557.0,192.513,192.561,192.3213,192.3501,2557.0
2020-01-29 14:25:00,200.65,200.81,200.62,200.74,5078.0,192.3405,192.4939,192.3117,192.4268,5078.0
2020-01-29 14:30:00,200.81,200.95,200.73,200.89,5164.0,192.4939,192.6281,192.4172,192.5706,5164.0
2020-01-29 14:35:00,200.82,200.86,200.67,200.67,3522.0,192.5035,192.5418,192.3597,192.3597,3522.0
2020-01-29 14:40:00,200.7,200.89,200.67,200.82,5402.0,192.3884,192.5706,192.3597,192.5035,5402.0
2020-01-29 14:45:00,200.81,200.85,200.65,200.75,4216.0,192.4939,192.5322,192.3405,192.4364,4216.0
2020-01-29 14:50:00,200.71,200.78,200.54,200.59,5818.0,192.398,192.4651,192.2351,192.283,5818.0
2020-01-29 14:55:00,200.6,200.6,200.41,200.41,5077.0,192.2926,192.2926,192.1104,192.1104,5077.0
2020-01-29 15:00:00,200.46,200.54,200.22,200.24,7550.0,192.1584,192.2351,191.9283,191.9475,7550.0
2020-01-29 15:05:00,200.24,200.48,200.24,200.44,7472.0,191.9475,192.1775,191.9475,192.1392,7472.0
2020-01-29 15:10:00,200.44,200.44,199.92,200.01,14060.0,192.1392,192.1392,191.6407,191.727,14060.0
2020-01-29 15:15:00,199.89,199.98,199.82,199.94,5807.0,191.612,191.6982,191.5449,191.6599,5807.0
2020-01-29 15:20:00,199.9,199.96,199.6,199.91,11936.0,191.6216,191.6791,191.334,191.6311,11936.0
2020-01-29 15:25:00,199.88,200.01,199.78,199.91,10284.0,191.6024,191.727,191.5065,191.6311,10284.0
2020-01-29 15:30:00,199.88,199.99,199.76,199.86,10602.0,191.6024,191.7078,191.4874,191.5832,10602.0
2020-01-29 15:35:00,199.88,199.9,199.7,199.74,8799.0,191.6024,191.6216,191.4298,191.4682,8799.0
2020-01-29 15:40:00,199.71,199.83,199.57,199.72,23968.0,191.4394,191.5545,191.3052,191.449,23968.0
2020-01-29 15:45:00,199.72,199.81,199.58,199.71,17508.0,191.449,191.5353,191.3148,191.4394,17508.0
2020-01-29 15:50:00,199.69,199.73,199.49,199.49,27466.0,191.4203,191.4586,191.2285,191.2285,27466.0
2020-01-29 15:55:00,199.51,199.59,199.18,199.27,62359.0,191.2477,191.3244,190.9314,191.0176,62359.0
2020-01-30 09:30:00,197.91,199.55,197.14,199.35,27290.0,189.714,191.2861,188.9759,191.0943,27290.0
2020-01-30 09:35:00,199.38,199.84,199.27,199.84,8204.0,191.1231,191.564,191.0176,191.564,8204.0
2020-01-30 09:40:00,199.99,200.13,199.15,199.32,7900.0,191.7078,191.842,190.9026,191.0656,7900.0
2020-01-30 09:45:00,199.37,199.73,199.23,199.23,6418.0,191.1135,191.4586,190.9793,190.9793,6418.0
2020-01-30 09:50:00,199.23,199.58,199.17,199.23,4725.0,190.9793,191.3148,190.9218,190.9793,4725.0
2020-01-30 09:55:00,199.26,199.47,199.09,199.25,5462.0,191.0081,191.2094,190.8451,190.9985,5462.0
2020-01-30 10:00:00,199.36,199.7,199.3,199.63,9339.0,191.1039,191.4298,191.0464,191.3627,9339.0
2020-01-30 10:05:00,199.73,199.85,199.37,199.62,6655.0,191.4586,191.5736,191.1135,191.3532,6655.0
2020-01-30 10:10:00,199.77,199.85,199.41,199.72,9757.0,191.4969,191.5736,191.1518,191.449,9757.0
2020-01-30 10:15:00,199.79,199.89,199.22,199.37,9409.0,191.5161,191.612,190.9697,191.1135,9409.0
2020-01-30 10:20:00,199.32,199.69,198.85,199.04,21858.0,191.0656,191.4203,190.615,190.7972,21858.0
2020-01-30 10:25:00,199.09,199.24,199.04,199.15,6212.0,190.8451,190.9889,190.7972,190.9026,6212.0
2020-01-30 10:30:00,199.12,199.22,198.9,199.12,9091.0,190.8739,190.9697,190.663,190.8739,9091.0
2020-01-30 10:35:00,199.07,199.11,198.78,198.84,7831.0,190.8259,190.8643,190.5479,190.6055,7831.0
2020-01-30 10:40:00,198.84,198.92,198.66,198.66,10453.0,190.6055,190.6821,190.4329,190.4329,10453.0
2020-01-30 10:45:00,198.65,198.65,198.18,198.3,9243.0,190.4233,190.4233,189.9728,190.0878,9243.0
2020-01-30 10:50:00,198.34,198.39,198.16,198.16,6513.0,190.1262,190.1741,189.9536,189.9536,6513.0
2020-01-30 10:55:00,198.15,198.37,198.04,198.27,7305.0,189.944,190.1549,189.8386,190.0591,7305.0
2020-01-30 11:00:00,198.25,198.51,198.24,198.49,8008.0,190.0399,190.2891,190.0303,190.2699,8008.0
2020-01-30 11:05:00,198.52,198.76,198.52,198.76,4321.0,190.2987,190.5288,190.2987,190.5288,4321.0
2020-01-30 11:10:00,198.71,199.21,198.71,199.2,5309.0,190.4808,190.9601,190.4808,190.9505,5309.0
2020-01-30 11:15:00,199.22,199.24,199.03,199.13,3916.0,190.9697,190.9889,190.7876,190.8834,3916.0
2020-01-30 11:20:00,199.09,199.14,198.89,199.14,4144.0,190.8451,190.893,190.6534,190.893,4144.0
2020-01-30 11:25:00,199.25,199.45,199.17,199.43,2878.0,190.9985,191.1902,190.9218,191.171,2878.0
2020-01-30 11:30:00,199.43,199.51,199.41,199.5,3100.0,191.171,191.2477,191.1518,191.2381,3100.0
2020-01-30 11:35:00,199.56,199.83,199.56,199.79,1700.0,191.2956,191.5545,191.2956,191.5161,1700.0
2020-01-30 11:40:00,199.71,199.92,199.71,199.86,4351.0,191.4394,191.6407,191.4394,191.5832,4351.0
2020-01-30 11:45:00,199.83,200.1,199.79,200.01,3022.0,191.5545,191.8133,191.5161,191.727,3022.0
2020-01-30 11:50:00,199.99,200.06,199.93,199.93,3338.0,191.7078,191.7749,191.6503,191.6503,3338.0
2020-01-30 11:55:00,199.76,199.79,199.45,199.45,5051.0,191.4874,191.5161,191.1902,191.1902,5051.0
2020-01-30 12:00:00,199.51,199.6,199.43,199.52,2300.0,191.2477,191.334,191.171,191.2573,2300.0
2020-01-30 12:05:00,199.54,199.54,199.41,199.44,2550.0,191.2765,191.2765,191.1518,191.1806,2550.0
2020-01-30 12:10:00,199.36,199.46,199.33,199.39,2831.0,191.1039,191.1998,191.0752,191.1327,2831.0
2020-01-30 12:15:00,199.34,199.5,199.34,199.49,2541.0,191.0847,191.2381,191.0847,191.2285,2541.0
2020-01-30 12:20:00,199.54,199.64,199.49,199.59,1900.0,191.2765,191.3723,191.2285,191.3244,1900.0
2020-01-30 12:25:00,199.6,199.71,199.34,199.41,3487.0,191.334,191.4394,191.0847,191.1518,3487.0
2020-01-30 12:30:00,199.46,199.48,199.35,199.39,1900.0,191.1998,191.2189,191.0943,191.1327,1900.0
2020-01-30 12:35:00,199.4,199.46,199.09,199.2,3945.0,191.1423,191.1998,190.8451,190.9505,3945.0
2020-01-30 12:40:00,199.19,199.32,199.09,199.3,2800.0,190.941,191.0656,190.8451,191.0464,2800.0
2020-01-30 12:45:00,199.23,199.23,199.01,199.19,14038.0,190.9793,190.9793,190.7684,190.941,14038.0
2020-01-30 12:50:00,199.19,199.32,199.05,199.15,3570.0,190.941,191.0656,190.8068,190.9026,3570.0
2020-01-30 12:55:00,199.15,199.31,199.02,199.22,2885.0,190.9026,191.056,190.778,190.9697,2885.0
2020-01-30 13:00:00,199.28,199.52,199.27,199.41,3704.0,191.0272,191.2573,191.0176,191.1518,3704.0
2020-01-30 13:05:00,199.4,199.4,199.25,199.28,5708.0,191.1423,191.1423,190.9985,191.0272,5708.0
2020-01-30 13:10:00,199.28,199.37,199.2,199.29,8359.0,191.0272,191.1135,190.9505,191.0368,8359.0
2020-01-30 13:15:00,199.31,199.31,199.0,199.0,4826.0,191.056,191.056,190.7588,190.7588,4826.0
2020-01-30 13:20:00,198.99,199.12,198.99,199.03,2800.0,190.7492,190.8739,190.7492,190.7876,2800.0
2020-01-30 13:25:00,198.99,199.2,198.99,199.16,4000.0,190.7492,190.9505,190.7492,190.9122,4000.0
2020-01-30 13:30:00,199.14,199.33,199.13,199.18,6543.0,190.893,191.0752,190.8834,190.9314,6543.0
2020-01-30 13:35:00,199.17,199.17,198.99,199.0,6278.0,190.9218,190.9218,190.7492,190.7588,6278.0
2020-01-30 13:40:00,199.05,199.11,199.05,199.07,2300.0,190.8068,190.8643,190.8068,190.8259,2300.0
2020-01-30 13:45:00,199.09,199.19,199.01,199.01,1600.0,190.8451,190.941,190.7684,190.7684,1600.0
2020-01-30 13:50:00,199.02,199.04,198.92,198.99,6630.0,190.778,190.7972,190.6821,190.7492,6630.0
2020-01-30 13:55:00,198.99,199.0,198.85,198.94,4405.0,190.7492,190.7588,190.615,190.7013,4405.0
2020-01-30 14:00:00,198.95,199.15,198.95,199.15,4866.0,190.7109,190.9026,190.7109,190.9026,4866.0
2020-01-30 14:05:00,199.15,199.29,199.04,199.29,7430.0,190.9026,191.0368,190.7972,191.0368,7430.0
2020-01-30 14:10:00,199.29,199.43,199.27,199.41,6797.0,191.0368,191.171,191.0176,191.1518,6797.0
2020-01-30 14:15:00,199.4,199.4,199.12,199.36,15310.0,191.1423,191.1423,190.8739,191.1039,15310.0
2020-01-30 14:20:00,199.4,199.43,199.1,199.1,7182.0,191.1423,191.171,190.8547,190.8547,7182.0
2020-01-30 14:25:00,199.12,199.39,199.05,199.26,16184.0,190.8739,191.1327,190.8068,191.0081,16184.0
2020-01-30 14:30:00,199.24,199.26,199.19,199.23,3101.0,190.9889,191.0081,190.941,190.9793,3101.0
2020-01-30 14:35:00,199.21,199.21,198.8,199.0,10800.0,190.9601,190.9601,190.5671,190.7588,10800.0
2020-01-30 14:40:00,198.98,199.66,198.66,198.8,17001.0,190.7397,191.3915,190.4329,190.5671,17001.0
2020-01-30 14:45:00,198.82,199.31,198.73,199.11,9706.0,190.5863,191.056,190.5,190.8643,9706.0
2020-01-30 14:50:00,199.28,199.34,198.9,199.04,6239.0,191.0272,191.0847,190.663,190.7972,6239.0
2020-01-30 14:55:00,199.2,199.46,199.05,199.18,24347.0,190.9505,191.1998,190.8068,190.9314,24347.0
2020-01-30 15:00:00,199.21,199.51,199.08,199.48,18227.0,190.9601,191.2477,190.8355,191.2189,18227.0
2020-01-30 15:05:00,199.46,199.46,198.91,198.91,7030.0,191.1998,191.1998,190.6726,190.6726,7030.0
2020-01-30 15:10:00,198.9,198.98,198.81,198.96,6081.0,190.663,190.7397,190.5767,190.7205,6081.0
2020-01-30 15:15:00,198.97,199.47,198.89,199.41,4482.0,190.7301,191.2094,190.6534,191.1518,4482.0
2020-01-30 15:20:00,199.49,199.55,199.32,199.48,10641.0,191.2285,191.2861,191.0656,191.2189,10641.0
2020-01-30 15:25:00,199.49,199.62,199.14,199.33,12673.0,191.2285,191.3532,190.893,191.0752,12673.0
2020-01-30 15:30:00,199.36,199.57,199.25,199.47,10805.0,191.1039,191.3052,190.9985,191.2094,10805.0
2020-01-30 15:35:00,199.5,199.59,199.2,199.38,9401.0,191.2381,191.3244,190.9505,191.1231,9401.0
2020-01-30 15:40:00,199.44,199.98,199.44,199.81,19520.0,191.1806,191.6982,191.1806,191.5353,19520.0
2020-01-30 15:45:00,199.8,200.06,199.74,199.81,17380.0,191.5257,191.7749,191.4682,191.5353,17380.0
2020-01-30 15:50:00,199.83,200.28,199.73,199.96,28226.0,191.5545,191.9858,191.4586,191.6791,28226.0
2020-01-30 15:55:00,199.99,200.28,199.9,200.02,76823.0,191.7078,191.9858,191.6216,191.7366,76823.0
2020-01-31 09:30:00,198.85,200.01,198.55,199.34,24518.0,190.615,191.727,190.3275,191.0847,24518.0
2020-01-31 09:35:00,198.92,199.46,198.79,199.1,13950.0,190.6821,191.1998,190.5575,190.8547,13950.0
2020-01-31 09:40:00,199.03,199.03,198.41,198.56,7336.0,190.7876,190.7876,190.1933,190.337,7336.0
2020-01-31 09:45:00,198.48,198.98,198.39,198.98,13804.0,190.2604,190.7397,190.1741,190.7397,13804.0
2020-01-31 09:50:00,198.93,198.93,198.45,198.62,14448.0,190.6917,190.6917,190.2316,190.3946,14448.0
2020-01-31 09:55:00,198.47,199.04,198.34,198.98,7558.0,190.2508,190.7972,190.1262,190.7397,7558.0
2020-01-31 10:00:00,198.74,199.01,198.5,198.5,8682.0,190.5096,190.7684,190.2795,190.2795,8682.0
2020-01-31 10:05:00,198.51,198.67,198.38,198.6,5981.0,190.2891,190.4425,190.1645,190.3754,5981.0
2020-01-31 10:10:00,198.56,198.72,198.2,198.3,8035.0,190.337,190.4904,189.992,190.0878,8035.0
2020-01-31 10:15:00,198.22,198.26,197.72,197.75,50131.0,190.0111,190.0495,189.5318,189.5606,50131.0
2020-01-31 10:20:00,197.79,198.52,197.78,198.32,12979.0,189.5989,190.2987,189.5894,190.107,12979.0
2020-01-31 10:25:00,198.29,198.51,198.03,198.03,5705.0,190.0782,190.2891,189.829,189.829,5705.0
2020-01-31 10:30:00,197.99,198.21,197.99,198.2,4529.0,189.7907,190.0015,189.7907,189.992,4529.0
2020-01-31 10:35:00,198.12,198.12,197.79,197.87,3330.0,189.9153,189.9153,189.5989,189.6756,3330.0
2020-01-31 10:40:00,197.79,197.9,197.51,197.51,10539.0,189.5989,189.7044,189.3305,189.3305,10539.0
2020-01-31 10:45:00,197.49,197.59,197.26,197.5,6320.0,189.3114,189.4072,189.0909,189.3209,6320.0
2020-01-31 10:50:00,197.5,197.52,197.13,197.27,7800.0,189.3209,189.3401,188.9663,189.1005,7800.0
2020-01-31 10:55:00,197.33,197.44,197.1,197.18,5927.0,189.158,189.2634,188.9375,189.0142,5927.0
2020-01-31 11:00:00,197.2,197.51,197.17,197.49,8800.0,189.0334,189.3305,189.0046,189.3114,8800.0
2020-01-31 11:05:00,197.45,197.47,197.08,197.23,6784.0,189.273,189.2922,188.9183,189.0621,6784.0
2020-01-31 11:10:00,197.18,197.4,197.01,197.03,10121.0,189.0142,189.2251,188.8512,188.8704,10121.0
2020-01-31 11:15:00,197.02,197.24,196.5,197.22,8776.0,188.8608,189.0717,188.3624,189.0525,8776.0
2020-01-31 11:20:00,197.11,197.21,196.84,196.89,6921.0,188.9471,189.043,188.6883,188.7362,6921.0
2020-01-31 11:25:00,196.83,196.95,196.35,196.35,9938.0,188.6787,188.7937,188.2186,188.2186,9938.0
2020-01-31 11:30:00,196.48,196.67,196.24,196.56,47111.0,188.3432,188.5253,188.1131,188.4199,47111.0
2020-01-31 11:35:00,196.56,196.59,195.93,195.99,33707.0,188.4199,188.4486,187.816,187.8735,33707.0
2020-01-31 11:40:00,196.21,196.7,196.08,196.66,32535.0,188.0844,188.5541,187.9598,188.5157,32535.0
2020-01-31 11:45:00,196.64,197.19,196.64,196.84,16954.0,188.4966,189.0238,188.4966,188.6883,16954.0
2020-01-31 11:50:00,196.79,196.93,196.72,196.87,12286.0,188.6403,188.7746,188.5732,188.717,12286.0
2020-01-31 11:55:00,196.9,197.16,196.88,197.16,7922.0,188.7458,188.995,188.7266,188.995,7922.0
2020-01-31 12:00:00,197.14,197.15,196.94,197.01,10432.0,188.9759,188.9854,188.7841,188.8512,10432.0
2020-01-31 12:05:00,196.98,197.03,196.79,196.84,10768.0,188.8225,188.8704,188.6403,188.6883,10768.0
2020-01-31 12:10:00,196.82,196.94,196.52,196.53,12568.0,188.6691,188.7841,188.3815,188.3911,12568.0
2020-01-31 12:15:00,196.57,196.77,196.57,196.73,5096.0,188.4295,188.6212,188.4295,188.5828,5096.0
2020-01-31 12:20:00,196.75,196.87,196.6,196.82,18043.0,188.602,188.717,188.4582,188.6691,18043.0
2020-01-31 12:25:00,196.76,197.01,196.71,196.97,6935.0,188.6116,188.8512,188.5637,188.8129,6935.0
2020-01-31 12:30:00,196.93,196.97,196.52,196.52,5327.0,188.7746,188.8129,188.3815,188.3815,5327.0
2020-01-31 12:35:00,196.41,196.42,196.09,196.31,11674.0,188.2761,188.2857,187.9693,188.1802,11674.0
2020-01-31 12:40:00,196.26,196.55,195.85,196.49,11214.0,188.1323,188.4103,187.7393,188.3528,11214.0
2020-01-31 12:45:00,196.65,196.65,196.42,196.62,3925.0,188.5061,188.5061,188.2857,188.4774,3925.0
2020-01-31 12:50:00,196.55,196.67,196.28,196.67,4456.0,188.4103,188.5253,188.1515,188.5253,4456.0
2020-01-31 12:55:00,196.71,196.75,196.48,196.48,3815.0,188.5637,188.602,188.3432,188.3432,3815.0
2020-01-31 13:00:00,196.61,196.85,196.61,196.68,4623.0,188.4678,188.6979,188.4678,188.5349,4623.0
2020-01-31 13:05:00,196.64,196.68,196.37,196.48,6400.0,188.4966,188.5349,188.2377,188.3432,6400.0
2020-01-31 13:10:00,196.46,196.49,196.34,196.42,5231.0,188.324,188.3528,188.209,188.2857,5231.0
2020-01-31 13:15:00,196.42,196.5,196.28,196.28,9136.0,188.2857,188.3624,188.1515,188.1515,9136.0
2020-01-31 13:20:00,196.29,196.65,196.23,196.54,11399.0,188.1611,188.5061,188.1035,188.4007,11399.0
2020-01-31 13:25:00,196.53,196.59,196.38,196.44,4909.0,188.3911,188.4486,188.2473,188.3048,4909.0
2020-01-31 13:30:00,196.42,196.42,196.05,196.32,4274.0,188.2857,188.2857,187.931,188.1898,4274.0
2020-01-31 13:35:00,196.3,196.35,196.11,196.19,7279.0,188.1706,188.2186,187.9885,188.0652,7279.0
2020-01-31 13:40:00,196.16,196.31,196.1,196.15,6142.0,188.0364,188.1802,187.9789,188.0269,6142.0
2020-01-31 13:45:00,196.2,196.33,195.98,196.17,10755.0,188.0748,188.1994,187.8639,188.046,10755.0
2020-01-31 13:50:00,196.24,196.26,195.91,196.22,19528.0,188.1131,188.1323,187.7968,188.094,19528.0
2020-01-31 13:55:00,196.24,196.4,196.16,196.36,11386.0,188.1131,188.2665,188.0364,188.2282,11386.0
2020-01-31 14:00:00,196.37,196.6,196.32,196.6,6447.0,188.2377,188.4582,188.1898,188.4582,6447.0
2020-01-31 14:05:00,196.62,196.62,196.44,196.54,7112.0,188.4774,188.4774,188.3048,188.4007,7112.0
2020-01-31 14:10:00,196.53,196.63,196.41,196.46,6630.0,188.3911,188.487,188.2761,188.324,6630.0
2020-01-31 14:15:00,196.49,196.72,196.45,196.69,4278.0,188.3528,188.5732,188.3144,188.5445,4278.0
2020-01-31 14:20:00,196.63,196.64,196.13,196.18,7981.0,188.487,188.4966,188.0077,188.0556,7981.0
2020-01-31 14:25:00,196.2,196.37,196.12,196.19,5483.0,188.0748,188.2377,187.9981,188.0652,5483.0
2020-01-31 14:30:00,196.14,196.8,196.13,196.64,6580.0,188.0173,188.6499,188.0077,188.4966,6580.0
2020-01-31 14:35:00,196.68,196.86,196.59,196.65,4650.0,188.5349,188.7075,188.4486,188.5061,4650.0
2020-01-31 14:40:00,196.66,196.7,196.23,196.25,7599.0,188.5157,188.5541,188.1035,188.1227,7599.0
2020-01-31 14:45:00,196.23,196.3,196.01,196.17,9637.0,188.1035,188.1706,187.8927,188.046,9637.0
2020-01-31 14:50:00,196.19,196.19,195.95,196.06,12723.0,188.0652,188.0652,187.8351,187.9406,12723.0
2020-01-31 14:55:00,196.08,196.3,196.02,196.13,11109.0,187.9598,188.1706,187.9022,188.0077,11109.0
2020-01-31 15:00:00,196.08,196.23,195.9,196.1,12707.0,187.9598,188.1035,187.7872,187.9789,12707.0
2020-01-31 15:05:00,196.09,196.21,195.77,195.81,16817.0,187.9693,188.0844,187.6626,187.7009,16817.0
2020-01-31 15:10:00,195.84,195.86,195.4,195.47,9883.0,187.7297,187.7489,187.3079,187.375,9883.0
2020-01-31 15:15:00,195.5,195.73,195.38,195.64,11290.0,187.4038,187.6242,187.2887,187.538,11290.0
2020-01-31 15:20:00,195.65,195.81,195.44,195.79,8013.0,187.5476,187.7009,187.3463,187.6818,8013.0
2020-01-31 15:25:00,195.78,195.79,195.41,195.42,21645.0,187.6722,187.6818,187.3175,187.3271,21645.0
2020-01-31 15:30:00,195.43,195.46,195.06,195.1,16176.0,187.3367,187.3654,186.982,187.0203,16176.0
2020-01-31 15:35:00,195.11,195.18,194.95,194.99,17163.0,187.0299,187.097,186.8765,186.9149,17163.0
2020-01-31 15:40:00,194.95,195.44,194.77,195.44,23300.0,186.8765,187.3463,186.704,187.3463,23300.0
2020-01-31 15:45:00,195.42,195.8,195.21,195.26,27465.0,187.3271,187.6913,187.1258,187.1737,27465.0
2020-01-31 15:50:00,195.22,195.52,194.98,195.18,50097.0,187.1354,187.4229,186.9053,187.097,50097.0
2020-01-31 15:55:00,195.18,195.73,194.94,195.4,112450.0,187.097,187.6242,186.867,187.3079,112450.0
2020-02-03 09:30:00,196.79,198.25,196.28,198.18,39815.0,188.6403,190.0399,188.1515,189.9728,39815.0
2020-02-03 09:35:00,198.23,198.92,198.1,198.84,32182.0,190.0207,190.6821,189.8961,190.6055,32182.0
2020-02-03 09:40:00,198.93,199.15,198.47,198.78,13673.0,190.6917,190.9026,190.2508,190.5479,13673.0
2020-02-03 09:45:00,198.75,199.23,198.58,199.1,14731.0,190.5192,190.9793,190.3562,190.8547,14731.0
2020-02-03 09:50:00,199.1,199.38,198.82,199.23,12021.0,190.8547,191.1231,190.5863,190.9793,12021.0
2020-02-03 09:55:00,199.2,199.66,199.07,199.57,31215.0,190.9505,191.3915,190.8259,191.3052,31215.0
2020-02-03 10:00:00,199.71,199.93,199.01,199.33,12339.0,191.4394,191.6503,190.7684,191.0752,12339.0
2020-02-03 10:05:00,199.25,199.26,198.8,198.97,6601.0,190.9985,191.0081,190.5671,190.7301,6601.0
2020-02-03 10:10:00,199.01,199.22,198.72,199.02,6694.0,190.7684,190.9697,190.4904,190.778,6694.0
2020-02-03 10:15:00,199.08,199.42,199.0,199.31,4708.0,190.8355,191.1614,190.7588,191.056,4708.0
2020-02-03 10:20:00,199.44,199.59,199.14,199.48,7302.0,191.1806,191.3244,190.893,191.2189,7302.0
2020-02-03 10:25:00,199.5,199.72,199.28,199.4,7725.0,191.2381,191.449,191.0272,191.1423,7725.0
2020-02-03 10:30:00,199.38,199.61,199.26,199.27,23787.0,191.1231,191.3436,191.0081,191.0176,23787.0
2020-02-03 10:35:00,199.35,199.38,199.05,199.05,13178.0,191.0943,191.1231,190.8068,190.8068,13178.0
2020-02-03 10:40:00,199.03,199.12,198.82,199.12,16490.0,190.7876,190.8739,190.5863,190.8739,16490.0
2020-02-03 10:45:00,199.07,199.07,198.63,198.64,5793.0,190.8259,190.8259,190.4041,190.4137,5793.0
2020-02-03 10:50:00,198.6,198.79,198.6,198.73,3848.0,190.3754,190.5575,190.3754,190.5,3848.0
2020-02-03 10:55:00,198.75,198.93,198.72,198.87,5475.0,190.5192,190.6917,190.4904,190.6342,5475.0
2020-02-03 11:00:00,198.86,199.0,198.78,198.97,7183.0,190.6246,190.7588,190.5479,190.7301,7183.0
2020-02-03 11:05:00,198.99,199.16,198.94,199.06,3729.0,190.7492,190.9122,190.7013,190.8163,3729.0
2020-02-03 11:10:00,199.02,199.06,198.63,198.69,9678.0,190.778,190.8163,190.4041,190.4617,9678.0
2020-02-03 11:15:00,198.69,198.85,198.58,198.6,4000.0,190.4617,190.615,190.3562,190.3754,4000.0
2020-02-03 11:20:00,198.67,198.99,198.6,198.73,6104.0,190.4425,190.7492,190.3754,190.5,6104.0
2020-02-03 11:25:00,198.88,198.93,198.79,198.79,3932.0,190.6438,190.6917,190.5575,190.5575,3932.0
2020-02-03 11:30:00,198.78,198.84,198.67,198.71,5466.0,190.5479,190.6055,190.4425,190.4808,5466.0
2020-02-03 11:35:00,198.64,198.69,198.48,198.51,3943.0,190.4137,190.4617,190.2604,190.2891,3943.0
2020-02-03 11:40:00,198.57,198.66,198.03,198.28,4834.0,190.3466,190.4329,189.829,190.0686,4834.0
2020-02-03 11:45:00,198.18,198.21,197.94,198.03,4366.0,189.9728,190.0015,189.7427,189.829,4366.0
2020-02-03 11:50:00,198.0,198.13,197.91,197.99,4677.0,189.8002,189.9249,189.714,189.7907,4677.0
2020-02-03 11:55:00,198.03,198.25,198.03,198.24,3924.0,189.829,190.0399,189.829,190.0303,3924.0
2020-02-03 12:00:00,198.22,198.22,197.98,198.18,4623.0,190.0111,190.0111,189.7811,189.9728,4623.0
2020-02-03 12:05:00,198.17,198.25,198.02,198.05,5662.0,189.9632,190.0399,189.8194,189.8482,5662.0
2020-02-03 12:10:00,198.07,198.07,197.88,197.98,3000.0,189.8673,189.8673,189.6852,189.7811,3000.0
2020-02-03 12:15:00,197.98,198.27,197.98,198.27,5217.0,189.7811,190.0591,189.7811,190.0591,5217.0
2020-02-03 12:20:00,198.23,198.49,198.23,198.49,3003.0,190.0207,190.2699,190.0207,190.2699,3003.0
2020-02-03 12:25:00,198.5,198.56,198.44,198.49,2238.0,190.2795,190.337,190.222,190.2699,2238.0
2020-02-03 12:30:00,198.49,198.56,198.38,198.45,3000.0,190.2699,190.337,190.1645,190.2316,3000.0
2020-02-03 12:35:00,198.35,198.45,198.29,198.43,4600.0,190.1357,190.2316,190.0782,190.2124,4600.0
2020-02-03 12:40:00,198.5,198.88,198.5,198.83,5094.0,190.2795,190.6438,190.2795,190.5959,5094.0
2020-02-03 12:45:00,198.78,198.89,198.62,198.82,7524.0,190.5479,190.6534,190.3946,190.5863,7524.0
2020-02-03 12:50:00,198.77,198.88,198.74,198.88,2971.0,190.5384,190.6438,190.5096,190.6438,2971.0
2020-02-03 12:55:00,198.86,199.19,198.86,199.09,13172.0,190.6246,190.941,190.6246,190.8451,13172.0
2020-02-03 13:00:00,199.13,199.14,198.98,199.07,5827.0,190.8834,190.893,190.7397,190.8259,5827.0
2020-02-03 13:05:00,199.08,199.16,198.97,198.97,4226.0,190.8355,190.9122,190.7301,190.7301,4226.0
2020-02-03 13:10:00,199.0,199.04,198.64,198.76,10626.0,190.7588,190.7972,190.4137,190.5288,10626.0
2020-02-03 13:15:00,198.73,198.84,198.69,198.82,3552.0,190.5,190.6055,190.4617,190.5863,3552.0
2020-02-03 13:20:00,198.83,198.91,198.81,198.86,3335.0,190.5959,190.6726,190.5767,190.6246,3335.0
2020-02-03 13:25:00,198.87,198.94,198.65,198.73,6078.0,190.6342,190.7013,190.4233,190.5,6078.0
2020-02-03 13:30:00,198.7,198.89,198.66,198.89,3578.0,190.4713,190.6534,190.4329,190.6534,3578.0
2020-02-03 13:35:00,198.92,199.16,198.89,199.14,5250.0,190.6821,190.9122,190.6534,190.893,5250.0
2020-02-03 13:40:00,199.13,199.13,198.99,199.02,2900.0,190.8834,190.8834,190.7492,190.778,2900.0
2020-02-03 13:45:00,198.99,199.07,198.87,199.04,2705.0,190.7492,190.8259,190.6342,190.7972,2705.0
2020-02-03 13:50:00,199.05,199.12,198.95,199.08,6614.0,190.8068,190.8739,190.7109,190.8355,6614.0
2020-02-03 13:55:00,199.11,199.17,199.1,199.13,1800.0,190.8643,190.9218,190.8547,190.8834,1800.0
2020-02-03 14:00:00,199.11,199.11,198.83,198.83,7613.0,190.8643,190.8643,190.5959,190.5959,7613.0
2020-02-03 14:05:00,198.83,198.83,198.71,198.74,3951.0,190.5959,190.5959,190.4808,190.5096,3951.0
2020-02-03 14:10:00,198.75,198.81,198.71,198.74,2757.0,190.5192,190.5767,190.4808,190.5096,2757.0
2020-02-03 14:15:00,198.75,198.88,198.74,198.8,6533.0,190.5192,190.6438,190.5096,190.5671,6533.0
2020-02-03 14:20:00,198.85,199.06,198.84,198.93,3498.0,190.615,190.8163,190.6055,190.6917,3498.0
2020-02-03 14:25:00,199.11,199.11,198.95,199.01,4769.0,190.8643,190.8643,190.7109,190.7684,4769.0
2020-02-03 14:30:00,199.01,199.11,198.69,198.69,23640.0,190.7684,190.8643,190.4617,190.4617,23640.0
2020-02-03 14:35:00,198.66,198.69,198.49,198.63,8910.0,190.4329,190.4617,190.2699,190.4041,8910.0
2020-02-03 14:40:00,198.66,198.71,198.49,198.65,4445.0,190.4329,190.4808,190.2699,190.4233,4445.0
2020-02-03 14:45:00,198.62,198.72,198.61,198.61,7634.0,190.3946,190.4904,190.385,190.385,7634.0
2020-02-03 14:50:00,198.58,198.67,198.54,198.6,11961.0,190.3562,190.4425,190.3179,190.3754,11961.0
2020-02-03 14:55:00,198.62,198.66,198.41,198.47,14631.0,190.3946,190.4329,190.1933,190.2508,14631.0
2020-02-03 15:00:00,198.43,198.45,198.29,198.34,17000.0,190.2124,190.2316,190.0782,190.1262,17000.0
2020-02-03 15:05:00,198.36,198.56,198.12,198.35,38520.0,190.1453,190.337,189.9153,190.1357,38520.0
2020-02-03 15:10:00,198.39,198.4,198.15,198.17,10034.0,190.1741,190.1837,189.944,189.9632,10034.0
2020-02-03 15:15:00,198.17,198.21,197.99,198.05,16258.0,189.9632,190.0015,189.7907,189.8482,16258.0
2020-02-03 15:20:00,198.06,198.21,198.01,198.19,10882.0,189.8578,190.0015,189.8098,189.9824,10882.0
2020-02-03 15:25:00,198.15,198.38,198.11,198.38,23741.0,189.944,190.1645,189.9057,190.1645,23741.0
2020-02-03 15:30:00,198.38,198.5,198.3,198.44,21979.0,190.1645,190.2795,190.0878,190.222,21979.0
2020-02-03 15:35:00,198.45,198.46,198.22,198.27,14172.0,190.2316,190.2412,190.0111,190.0591,14172.0
2020-02-03 15:40:00,198.27,198.29,198.01,198.01,20761.0,190.0591,190.0782,189.8098,189.8098,20761.0
2020-02-03 15:45:00,197.99,197.99,197.66,197.7,31012.0,189.7907,189.7907,189.4743,189.5127,31012.0
2020-02-03 15:50:00,197.72,198.2,197.71,198.19,50061.0,189.5318,189.992,189.5222,189.9824,50061.0
2020-02-03 15:55:00,198.17,198.25,197.84,198.02,70587.0,189.9632,190.0399,189.6469,189.8194,70587.0
2020-02-04 09:30:00,201.0,201.98,200.82,201.72,61116.0,192.676,193.6154,192.5035,193.3662,61116.0
2020-02-04 09:35:00,201.97,202.0,200.8,200.8,33052.0,193.6058,193.6346,192.4843,192.4843,33052.0
2020-02-04 09:40:00,200.81,201.66,200.73,201.42,16346.0,192.4939,193.3087,192.4172,193.0786,16346.0
2020-02-04 09:45:00,201.64,202.14,201.58,202.05,14303.0,193.2895,193.7688,193.232,193.6825,14303.0
2020-02-04 09:50:00,202.15,202.19,201.66,201.74,15904.0,193.7784,193.8167,193.3087,193.3854,15904.0
2020-02-04 09:55:00,201.74,202.42,201.73,202.11,21784.0,193.3854,194.0372,193.3758,193.74,21784.0
2020-02-04 10:00:00,202.08,202.17,201.8,202.13,17394.0,193.7113,193.7975,193.4429,193.7592,17394.0
2020-02-04 10:05:00,202.15,202.28,201.93,202.09,11227.0,193.7784,193.903,193.5675,193.7209,11227.0
2020-02-04 10:10:00,202.12,202.2,202.03,202.04,23936.0,193.7496,193.8263,193.6633,193.6729,23936.0
2020-02-04 10:15:00,202.01,202.01,201.82,202.0,11263.0,193.6442,193.6442,193.462,193.6346,11263.0
2020-02-04 10:20:00,202.03,202.19,201.97,202.0,18806.0,193.6633,193.8167,193.6058,193.6346,18806.0
2020-02-04 10:25:00,201.99,202.2,201.97,202.19,25760.0,193.625,193.8263,193.6058,193.8167,25760.0
2020-02-04 10:30:00,202.2,202.2,201.72,201.85,14039.0,193.8263,193.8263,193.3662,193.4908,14039.0
2020-02-04 10:35:00,201.89,202.41,201.89,202.41,13285.0,193.5291,194.0276,193.5291,194.0276,13285.0
2020-02-04 10:40:00,202.47,202.55,202.26,202.49,10732.0,194.0851,194.1618,193.8838,194.1043,10732.0
2020-02-04 10:45:00,202.51,202.55,202.18,202.28,22835.0,194.1235,194.1618,193.8071,193.903,22835.0
2020-02-04 10:50:00,202.28,202.28,201.94,202.02,9070.0,193.903,193.903,193.5771,193.6538,9070.0
2020-02-04 10:55:00,202.11,202.29,201.86,201.87,13954.0,193.74,193.9126,193.5004,193.51,13954.0
2020-02-04 11:00:00,201.92,202.01,201.75,201.78,12525.0,193.5579,193.6442,193.3949,193.4237,12525.0
2020-02-04 11:05:00,201.8,202.0,201.74,201.87,11300.0,193.4429,193.6346,193.3854,193.51,11300.0
2020-02-04 11:10:00,201.91,202.08,201.82,201.89,16471.0,193.5483,193.7113,193.462,193.5291,16471.0
2020-02-04 11:15:00,201.87,202.11,201.72,202.04,19228.0,193.51,193.74,193.3662,193.6729,19228.0
2020-02-04 11:20:00,202.04,202.17,201.93,202.1,10731.0,193.6729,193.7975,193.5675,193.7304,10731.0
2020-02-04 11:25:00,202.07,202.09,201.85,201.87,14812.0,193.7017,193.7209,193.4908,193.51,14812.0
2020-02-04 11:30:00,201.88,202.2,201.82,202.18,15091.0,193.5196,193.8263,193.462,193.8071,15091.0
2020-02-04 11:35:00,202.23,202.39,202.09,202.24,30208.0,193.8551,194.0084,193.7209,193.8646,30208.0
2020-02-04 11:40:00,202.25,202.35,202.06,202.31,10633.0,193.8742,193.9701,193.6921,193.9318,10633.0
2020-02-04 11:45:00,202.3,202.67,202.29,202.59,12423.0,193.9222,194.2768,193.9126,194.2002,12423.0
2020-02-04 11:50:00,202.6,202.62,202.43,202.44,8823.0,194.2097,194.2289,194.0468,194.0564,8823.0
2020-02-04 11:55:00,202.43,202.56,202.31,202.55,8827.0,194.0468,194.1714,193.9318,194.1618,8827.0
2020-02-04 12:00:00,202.59,202.91,202.58,202.89,29140.0,194.2002,194.5069,194.1906,194.4877,29140.0
2020-02-04 12:05:00,202.92,203.05,202.78,202.78,14127.0,194.5165,194.6411,194.3823,194.3823,14127.0
2020-02-04 12:10:00,202.81,203.46,202.78,203.38,35956.0,194.411,195.0341,194.3823,194.9574,35956.0
2020-02-04 12:15:00,203.46,203.46,203.09,203.14,22416.0,195.0341,195.0341,194.6794,194.7274,22416.0
2020-02-04 12:20:00,203.19,203.45,203.17,203.32,6467.0,194.7753,195.0245,194.7561,194.8999,6467.0
2020-02-04 12:25:00,203.31,203.46,203.29,203.46,4680.0,194.8903,195.0341,194.8712,195.0341,4680.0
2020-02-04 12:30:00,203.48,203.48,203.08,203.16,14852.0,195.0533,195.0533,194.6699,194.7465,14852.0
2020-02-04 12:35:00,203.14,203.29,203.11,203.26,6507.0,194.7274,194.8712,194.6986,194.8424,6507.0
2020-02-04 12:40:00,203.28,203.34,203.2,203.34,3894.0,194.8616,194.9191,194.7849,194.9191,3894.0
2020-02-04 12:45:00,203.34,203.52,203.3,203.3,4537.0,194.9191,195.0916,194.8808,194.8808,4537.0
2020-02-04 12:50:00,203.38,203.44,203.29,203.31,4963.0,194.9574,195.015,194.8712,194.8903,4963.0
2020-02-04 12:55:00,203.35,203.49,203.35,203.39,19406.0,194.9287,195.0629,194.9287,194.967,19406.0
2020-02-04 13:00:00,203.44,203.53,203.33,203.51,5933.0,195.015,195.1012,194.9095,195.0821,5933.0
2020-02-04 13:05:00,203.47,203.48,203.3,203.36,4270.0,195.0437,195.0533,194.8808,194.9383,4270.0
2020-02-04 13:10:00,203.41,203.41,203.16,203.17,8352.0,194.9862,194.9862,194.7465,194.7561,8352.0
2020-02-04 13:15:00,203.17,203.19,202.99,203.04,5532.0,194.7561,194.7753,194.5836,194.6315,5532.0
2020-02-04 13:20:00,203.09,203.09,202.84,202.85,8467.0,194.6794,194.6794,194.4398,194.4494,8467.0
2020-02-04 13:25:00,202.85,202.96,202.71,202.9,8186.0,194.4494,194.5548,194.3152,194.4973,8186.0
2020-02-04 13:30:00,202.89,203.46,202.87,203.38,32573.0,194.4877,195.0341,194.4686,194.9574,32573.0
2020-02-04 13:35:00,203.41,203.41,203.15,203.23,6184.0,194.9862,194.9862,194.737,194.8137,6184.0
2020-02-04 13:40:00,203.22,203.56,203.22,203.52,12542.0,194.8041,195.13,194.8041,195.0916,12542.0
2020-02-04 13:45:00,203.55,203.62,203.45,203.62,10450.0,195.1204,195.1875,195.0245,195.1875,10450.0
2020-02-04 13:50:00,203.57,203.61,203.5,203.54,6239.0,195.1396,195.1779,195.0725,195.1108,6239.0
2020-02-04 13:55:00,203.53,203.6,203.5,203.6,6708.0,195.1012,195.1683,195.0725,195.1683,6708.0
2020-02-04 14:00:00,203.61,203.75,203.5,203.64,6900.0,195.1779,195.3121,195.0725,195.2067,6900.0
2020-02-04 14:05:00,203.62,203.78,203.62,203.74,6345.0,195.1875,195.3409,195.1875,195.3025,6345.0
2020-02-04 14:10:00,203.77,203.78,203.67,203.7,8717.0,195.3313,195.3409,195.2354,195.2642,8717.0
2020-02-04 14:15:00,203.67,203.82,203.56,203.62,7170.0,195.2354,195.3792,195.13,195.1875,7170.0
2020-02-04 14:20:00,203.63,203.63,203.48,203.54,4001.0,195.1971,195.1971,195.0533,195.1108,4001.0
2020-02-04 14:25:00,203.57,203.59,203.46,203.46,5121.0,195.1396,195.1587,195.0341,195.0341,5121.0
2020-02-04 14:30:00,203.45,203.62,203.37,203.37,7351.0,195.0245,195.1875,194.9479,194.9479,7351.0
2020-02-04 14:35:00,203.41,203.47,203.11,203.18,9100.0,194.9862,195.0437,194.6986,194.7657,9100.0
2020-02-04 14:40:00,203.18,203.3,203.15,203.28,11880.0,194.7657,194.8808,194.737,194.8616,11880.0
2020-02-04 14:45:00,203.26,203.35,203.22,203.32,14078.0,194.8424,194.9287,194.8041,194.8999,14078.0
2020-02-04 14:50:00,203.33,203.35,203.19,203.22,5460.0,194.9095,194.9287,194.7753,194.8041,5460.0
2020-02-04 14:55:00,203.2,203.34,203.16,203.22,9089.0,194.7849,194.9191,194.7465,194.8041,9089.0
2020-02-04 15:00:00,203.24,203.24,203.11,203.17,8798.0,194.8232,194.8232,194.6986,194.7561,8798.0
2020-02-04 15:05:00,203.12,203.18,202.95,202.95,6954.0,194.7082,194.7657,194.5452,194.5452,6954.0
2020-02-04 15:10:00,202.95,202.95,202.79,202.87,7975.0,194.5452,194.5452,194.3919,194.4686,7975.0
2020-02-04 15:15:00,202.89,203.08,202.78,203.01,9078.0,194.4877,194.6699,194.3823,194.6028,9078.0
2020-02-04 15:20:00,203.01,203.08,202.94,203.0,9316.0,194.6028,194.6699,194.5357,194.5932,9316.0
2020-02-04 15:25:00,203.02,203.02,202.87,202.94,8416.0,194.6123,194.6123,194.4686,194.5357,8416.0
2020-02-04 15:30:00,202.94,202.98,202.83,202.83,12163.0,194.5357,194.574,194.4302,194.4302,12163.0
2020-02-04 15:35:00,202.83,202.92,202.68,202.72,21734.0,194.4302,194.5165,194.2864,194.3248,21734.0
2020-02-04 15:40:00,202.69,202.87,202.62,202.73,28697.0,194.296,194.4686,194.2289,194.3344,28697.0
2020-02-04 15:45:00,202.72,202.87,202.63,202.79,29013.0,194.3248,194.4686,194.2385,194.3919,29013.0
2020-02-04 15:50:00,202.8,202.93,202.66,202.76,36157.0,194.4015,194.5261,194.2673,194.3631,36157.0
2020-02-04 15:55:00,202.74,202.94,202.56,202.94,88350.0,194.3439,194.5357,194.1714,194.5357,88350.0
2020-02-05 09:30:00,205.08,205.37,203.54,203.54,37075.0,196.587,196.865,195.1108,195.1108,37075.0
2020-02-05 09:35:00,203.48,203.48,202.19,202.39,14894.0,195.0533,195.0533,193.8167,194.0084,14894.0
2020-02-05 09:40:00,202.2,202.2,200.23,200.33,27238.0,193.8263,193.8263,191.9379,192.0337,27238.0
2020-02-05 09:45:00,200.38,201.26,200.02,201.03,46799.0,192.0817,192.9252,191.7366,192.7048,46799.0
2020-02-05 09:50:00,201.14,201.69,200.73,200.76,20014.0,192.8102,193.3374,192.4172,192.4459,20014.0
2020-02-05 09:55:00,200.77,201.56,200.66,201.31,12827.0,192.4555,193.2128,192.3501,192.9732,12827.0
2020-02-05 10:00:00,201.63,202.13,200.8,200.82,41797.0,193.2799,193.7592,192.4843,192.5035,41797.0
2020-02-05 10:05:00,200.75,201.37,200.66,201.04,18457.0,192.4364,193.0307,192.3501,192.7143,18457.0
2020-02-05 10:10:00,201.06,201.41,201.04,201.19,12016.0,192.7335,193.069,192.7143,192.8581,12016.0
2020-02-05 10:15:00,201.21,201.31,200.66,200.73,11812.0,192.8773,192.9732,192.3501,192.4172,11812.0
2020-02-05 10:20:00,200.74,200.77,200.24,200.44,12051.0,192.4268,192.4555,191.9475,192.1392,12051.0
2020-02-05 10:25:00,200.5,200.54,199.58,199.84,14804.0,192.1967,192.2351,191.3148,191.564,14804.0
2020-02-05 10:30:00,199.83,199.89,199.31,199.73,11696.0,191.5545,191.612,191.056,191.4586,11696.0
2020-02-05 10:35:00,199.61,199.61,199.03,199.05,18941.0,191.3436,191.3436,190.7876,190.8068,18941.0
2020-02-05 10:40:00,199.02,199.07,198.55,198.76,9219.0,190.778,190.8259,190.3275,190.5288,9219.0
2020-02-05 10:45:00,198.81,198.81,198.31,198.53,10649.0,190.5767,190.5767,190.0974,190.3083,10649.0
2020-02-05 10:50:00,198.83,199.0,198.64,198.71,9345.0,190.5959,190.7588,190.4137,190.4808,9345.0
2020-02-05 10:55:00,198.71,199.11,198.56,198.78,15372.0,190.4808,190.8643,190.337,190.5479,15372.0
2020-02-05 11:00:00,198.84,199.16,198.52,199.05,10991.0,190.6055,190.9122,190.2987,190.8068,10991.0
2020-02-05 11:05:00,199.03,199.57,198.88,199.53,7812.0,190.7876,191.3052,190.6438,191.2669,7812.0
2020-02-05 11:10:00,199.58,199.8,199.43,199.8,8293.0,191.3148,191.5257,191.171,191.5257,8293.0
2020-02-05 11:15:00,199.83,199.86,199.5,199.66,6010.0,191.5545,191.5832,191.2381,191.3915,6010.0
2020-02-05 11:20:00,199.58,199.8,199.53,199.59,7794.0,191.3148,191.5257,191.2669,191.3244,7794.0
2020-02-05 11:25:00,199.62,199.82,199.55,199.71,6800.0,191.3532,191.5449,191.2861,191.4394,6800.0
2020-02-05 11:30:00,199.73,199.9,199.58,199.59,8028.0,191.4586,191.6216,191.3148,191.3244,8028.0
2020-02-05 11:35:00,199.51,199.57,199.3,199.37,16114.0,191.2477,191.3052,191.0464,191.1135,16114.0
2020-02-05 11:40:00,199.32,199.38,199.04,199.23,19445.0,191.0656,191.1231,190.7972,190.9793,19445.0
2020-02-05 11:45:00,199.27,199.59,199.22,199.59,5271.0,191.0176,191.3244,190.9697,191.3244,5271.0
2020-02-05 11:50:00,199.65,199.83,199.64,199.68,8457.0,191.3819,191.5545,191.3723,191.4107,8457.0
2020-02-05 11:55:00,199.64,199.86,199.56,199.81,5623.0,191.3723,191.5832,191.2956,191.5353,5623.0
2020-02-05 12:00:00,199.78,199.86,199.66,199.73,18438.0,191.5065,191.5832,191.3915,191.4586,18438.0
2020-02-05 12:05:00,199.73,199.91,199.73,199.86,7626.0,191.4586,191.6311,191.4586,191.5832,7626.0
2020-02-05 12:10:00,199.88,200.03,199.8,200.02,7450.0,191.6024,191.7462,191.5257,191.7366,7450.0
2020-02-05 12:15:00,200.01,200.01,199.82,199.87,6218.0,191.727,191.727,191.5449,191.5928,6218.0
2020-02-05 12:20:00,199.85,200.0,199.76,199.91,9438.0,191.5736,191.7174,191.4874,191.6311,9438.0
2020-02-05 12:25:00,199.96,200.03,199.77,199.97,28300.0,191.6791,191.7462,191.4969,191.6887,28300.0
2020-02-05 12:30:00,200.0,200.21,199.93,200.19,7750.0,191.7174,191.9187,191.6503,191.8995,7750.0
2020-02-05 12:35:00,200.11,200.22,200.07,200.19,4890.0,191.8229,191.9283,191.7845,191.8995,4890.0
2020-02-05 12:40:00,200.17,200.17,199.77,199.91,7642.0,191.8804,191.8804,191.4969,191.6311,7642.0
2020-02-05 12:45:00,199.91,200.01,199.86,200.0,6979.0,191.6311,191.727,191.5832,191.7174,6979.0
2020-02-05 12:50:00,200.0,200.11,199.82,199.9,11159.0,191.7174,191.8229,191.5449,191.6216,11159.0
2020-02-05 12:55:00,199.91,199.96,199.8,199.83,4777.0,191.6311,191.6791,191.5257,191.5545,4777.0
2020-02-05 13:00:00,199.85,199.85,199.6,199.67,4860.0,191.5736,191.5736,191.334,191.4011,4860.0
2020-02-05 13:05:00,199.67,199.67,199.29,199.3,5311.0,191.4011,191.4011,191.0368,191.0464,5311.0
2020-02-05 13:10:00,199.27,199.27,199.08,199.13,8324.0,191.0176,191.0176,190.8355,190.8834,8324.0
2020-02-05 13:15:00,199.11,199.14,198.84,198.84,7419.0,190.8643,190.893,190.6055,190.6055,7419.0
2020-02-05 13:20:00,198.83,198.85,198.63,198.73,5528.0,190.5959,190.615,190.4041,190.5,5528.0
2020-02-05 13:25:00,198.73,198.91,198.7,198.7,7486.0,190.5,190.6726,190.4713,190.4713,7486.0
2020-02-05 13:30:00,198.69,198.86,198.64,198.7,8061.0,190.4617,190.6246,190.4137,190.4713,8061.0
2020-02-05 13:35:00,198.7,198.93,198.66,198.69,11550.0,190.4713,190.6917,190.4329,190.4617,11550.0
2020-02-05 13:40:00,198.79,198.82,198.55,198.65,12018.0,190.5575,190.5863,190.3275,190.4233,12018.0
2020-02-05 13:45:00,198.68,198.97,198.63,198.97,9564.0,190.4521,190.7301,190.4041,190.7301,9564.0
2020-02-05 13:50:00,198.95,199.01,198.83,198.86,7600.0,190.7109,190.7684,190.5959,190.6246,7600.0
2020-02-05 13:55:00,198.84,199.12,198.83,199.07,20400.0,190.6055,190.8739,190.5959,190.8259,20400.0
2020-02-05 14:00:00,199.0,199.05,198.88,198.97,15820.0,190.7588,190.8068,190.6438,190.7301,15820.0
2020-02-05 14:05:00,198.98,199.04,198.87,198.97,22382.0,190.7397,190.7972,190.6342,190.7301,22382.0
2020-02-05 14:10:00,198.94,198.94,198.55,198.6,14924.0,190.7013,190.7013,190.3275,190.3754,14924.0
2020-02-05 14:15:00,198.57,198.65,198.36,198.49,24811.0,190.3466,190.4233,190.1453,190.2699,24811.0
2020-02-05 14:20:00,198.5,198.56,198.21,198.37,15098.0,190.2795,190.337,190.0015,190.1549,15098.0
2020-02-05 14:25:00,198.38,198.44,198.2,198.34,10653.0,190.1645,190.222,189.992,190.1262,10653.0
2020-02-05 14:30:00,198.31,198.6,198.21,198.58,13444.0,190.0974,190.3754,190.0015,190.3562,13444.0
2020-02-05 14:35:00,198.58,199.03,198.58,198.95,25330.0,190.3562,190.7876,190.3562,190.7109,25330.0
2020-02-05 14:40:00,198.97,199.31,198.97,199.13,10054.0,190.7301,191.056,190.7301,190.8834,10054.0
2020-02-05 14:45:00,199.13,199.42,199.05,199.21,62505.0,190.8834,191.1614,190.8068,190.9601,62505.0
2020-02-05 14:50:00,199.23,199.62,199.23,199.56,8846.0,190.9793,191.3532,190.9793,191.2956,8846.0
2020-02-05 14:55:00,199.54,199.69,199.44,199.54,7269.0,191.2765,191.4203,191.1806,191.2765,7269.0
2020-02-05 15:00:00,199.6,199.97,199.56,199.95,10352.0,191.334,191.6887,191.2956,191.6695,10352.0
2020-02-05 15:05:00,199.97,200.11,199.94,199.98,10931.0,191.6887,191.8229,191.6599,191.6982,10931.0
2020-02-05 15:10:00,199.97,200.2,199.94,200.01,19332.0,191.6887,191.9091,191.6599,191.727,19332.0
2020-02-05 15:15:00,200.07,200.15,200.0,200.13,11695.0,191.7845,191.8612,191.7174,191.842,11695.0
2020-02-05 15:20:00,200.11,200.33,200.09,200.26,14277.0,191.8229,192.0337,191.8037,191.9666,14277.0
2020-02-05 15:25:00,200.25,200.29,200.08,200.25,22024.0,191.9571,191.9954,191.7941,191.9571,22024.0
2020-02-05 15:30:00,200.24,200.24,199.92,200.02,24126.0,191.9475,191.9475,191.6407,191.7366,24126.0
2020-02-05 15:35:00,200.01,200.19,200.0,200.1,18956.0,191.727,191.8995,191.7174,191.8133,18956.0
2020-02-05 15:40:00,200.08,200.35,200.04,200.31,21609.0,191.7941,192.0529,191.7558,192.0146,21609.0
2020-02-05 15:45:00,200.31,200.33,199.99,200.12,27855.0,192.0146,192.0337,191.7078,191.8324,27855.0
2020-02-05 15:50:00,200.12,200.41,199.97,200.36,71029.0,191.8324,192.1104,191.6887,192.0625,71029.0
2020-02-05 15:55:00,200.33,200.68,200.25,200.65,91721.0,192.0337,192.3693,191.9571,192.3405,91721.0
2020-02-06 09:30:00,201.02,201.56,200.79,201.2,51082.0,192.6952,193.2128,192.4747,192.8677,51082.0
2020-02-06 09:35:00,201.06,202.21,200.89,200.89,20186.0,192.7335,193.8359,192.5706,192.5706,20186.0
2020-02-06 09:40:00,201.06,201.43,200.92,201.03,18663.0,192.7335,193.0882,192.5993,192.7048,18663.0
2020-02-06 09:45:00,200.99,201.76,200.95,201.75,15644.0,192.6664,193.4045,192.6281,193.3949,15644.0
2020-02-06 09:50:00,201.76,201.86,201.23,201.43,6950.0,193.4045,193.5004,192.8965,193.0882,6950.0
2020-02-06 09:55:00,201.44,201.85,200.97,201.85,26278.0,193.0978,193.4908,192.6472,193.4908,26278.0
2020-02-06 10:00:00,201.81,201.81,201.44,201.63,9099.0,193.4525,193.4525,193.0978,193.2799,9099.0
2020-02-06 10:05:00,201.6,201.77,201.28,201.36,7321.0,193.2512,193.4141,192.9444,193.0211,7321.0
2020-02-06 10:10:00,201.42,201.59,201.26,201.59,10031.0,193.0786,193.2416,192.9252,193.2416,10031.0
2020-02-06 10:15:00,201.54,201.54,200.96,201.0,9620.0,193.1936,193.1936,192.6377,192.676,9620.0
2020-02-06 10:20:00,201.12,201.44,201.07,201.19,20127.0,192.791,193.0978,192.7431,192.8581,20127.0
2020-02-06 10:25:00,201.25,201.36,200.98,201.03,9408.0,192.9156,193.0211,192.6568,192.7048,9408.0
2020-02-06 10:30:00,201.0,201.27,200.96,201.24,8111.0,192.676,192.9348,192.6377,192.9061,8111.0
2020-02-06 10:35:00,201.25,201.29,201.09,201.11,7156.0,192.9156,192.954,192.7623,192.7814,7156.0
2020-02-06 10:40:00,201.15,201.24,201.0,201.12,5028.0,192.8198,192.9061,192.676,192.791,5028.0
2020-02-06 10:45:00,201.07,201.36,201.07,201.23,7413.0,192.7431,193.0211,192.7431,192.8965,7413.0
2020-02-06 10:50:00,201.19,201.22,201.0,201.03,9192.0,192.8581,192.8869,192.676,192.7048,9192.0
2020-02-06 10:55:00,201.03,201.25,201.01,201.08,8583.0,192.7048,192.9156,192.6856,192.7527,8583.0
2020-02-06 11:00:00,201.07,201.28,200.98,201.2,20713.0,192.7431,192.9444,192.6568,192.8677,20713.0
2020-02-06 11:05:00,201.24,201.49,201.2,201.41,4601.0,192.9061,193.1457,192.8677,193.069,4601.0
2020-02-06 11:10:00,201.45,201.74,201.34,201.6,9898.0,193.1074,193.3854,193.0019,193.2512,9898.0
2020-02-06 11:15:00,201.61,201.61,201.46,201.59,2800.0,193.2607,193.2607,193.117,193.2416,2800.0
2020-02-06 11:20:00,201.62,201.92,201.55,201.79,3965.0,193.2703,193.5579,193.2032,193.4333,3965.0
2020-02-06 11:25:00,201.8,201.96,201.77,201.84,4872.0,193.4429,193.5962,193.4141,193.4812,4872.0
2020-02-06 11:30:00,201.85,201.89,201.75,201.85,7094.0,193.4908,193.5291,193.3949,193.4908,7094.0
2020-02-06 11:35:00,201.81,202.03,201.72,202.03,4777.0,193.4525,193.6633,193.3662,193.6633,4777.0
2020-02-06 11:40:00,202.01,202.18,201.88,201.88,3363.0,193.6442,193.8071,193.5196,193.5196,3363.0
2020-02-06 11:45:00,201.86,202.09,201.85,202.09,3814.0,193.5004,193.7209,193.4908,193.7209,3814.0
2020-02-06 11:50:00,202.1,202.1,201.9,201.94,2642.0,193.7304,193.7304,193.5387,193.5771,2642.0
2020-02-06 11:55:00,201.97,202.16,201.87,201.87,12604.0,193.6058,193.788,193.51,193.51,12604.0
2020-02-06 12:00:00,201.88,202.15,201.87,202.15,9808.0,193.5196,193.7784,193.51,193.7784,9808.0
2020-02-06 12:05:00,202.19,202.5,202.19,202.5,11548.0,193.8167,194.1139,193.8167,194.1139,11548.0
2020-02-06 12:10:00,202.46,202.46,202.06,202.09,7233.0,194.0755,194.0755,193.6921,193.7209,7233.0
2020-02-06 12:15:00,202.14,202.32,202.07,202.31,6544.0,193.7688,193.9413,193.7017,193.9318,6544.0
2020-02-06 12:20:00,202.29,202.3,202.1,202.25,5102.0,193.9126,193.9222,193.7304,193.8742,5102.0
2020-02-06 12:25:00,202.26,202.3,202.19,202.29,8963.0,193.8838,193.9222,193.8167,193.9126,8963.0
2020-02-06 12:30:00,202.3,202.48,202.23,202.48,5300.0,193.9222,194.0947,193.8551,194.0947,5300.0
2020-02-06 12:35:00,202.43,202.43,202.31,202.33,5133.0,194.0468,194.0468,193.9318,193.9509,5133.0
2020-02-06 12:40:00,202.34,202.41,202.25,202.3,5158.0,193.9605,194.0276,193.8742,193.9222,5158.0
2020-02-06 12:45:00,202.31,202.46,202.29,202.46,4055.0,193.9318,194.0755,193.9126,194.0755,4055.0
2020-02-06 12:50:00,202.43,202.54,202.33,202.44,5743.0,194.0468,194.1522,193.9509,194.0564,5743.0
2020-02-06 12:55:00,202.45,202.61,202.41,202.52,3621.0,194.066,194.2193,194.0276,194.1331,3621.0
2020-02-06 13:00:00,202.53,202.53,202.46,202.51,5648.0,194.1426,194.1426,194.0755,194.1235,5648.0
2020-02-06 13:05:00,202.54,202.54,202.4,202.48,5096.0,194.1522,194.1522,194.018,194.0947,5096.0
2020-02-06 13:10:00,202.48,202.51,202.31,202.36,6101.0,194.0947,194.1235,193.9318,193.9797,6101.0
2020-02-06 13:15:00,202.39,202.65,202.39,202.51,9837.0,194.0084,194.2577,194.0084,194.1235,9837.0
2020-02-06 13:20:00,202.51,202.53,202.44,202.53,3121.0,194.1235,194.1426,194.0564,194.1426,3121.0
2020-02-06 13:25:00,202.49,202.49,202.4,202.42,5057.0,194.1043,194.1043,194.018,194.0372,5057.0
2020-02-06 13:30:00,202.43,202.54,202.41,202.5,6274.0,194.0468,194.1522,194.0276,194.1139,6274.0
2020-02-06 13:35:00,202.48,202.48,202.32,202.33,12904.0,194.0947,194.0947,193.9413,193.9509,12904.0
2020-02-06 13:40:00,202.36,202.59,202.36,202.41,6074.0,193.9797,194.2002,193.9797,194.0276,6074.0
2020-02-06 13:45:00,202.42,202.45,202.38,202.41,6659.0,194.0372,194.066,193.9989,194.0276,6659.0
2020-02-06 13:50:00,202.39,202.42,202.19,202.2,7777.0,194.0084,194.0372,193.8167,193.8263,7777.0
2020-02-06 13:55:00,202.19,202.43,202.19,202.39,11283.0,193.8167,194.0468,193.8167,194.0084,11283.0
2020-02-06 14:00:00,202.38,202.4,202.27,202.3,9419.0,193.9989,194.018,193.8934,193.9222,9419.0
2020-02-06 14:05:00,202.28,202.31,202.21,202.25,5363.0,193.903,193.9318,193.8359,193.8742,5363.0
2020-02-06 14:10:00,202.27,202.3,202.2,202.25,9898.0,193.8934,193.9222,193.8263,193.8742,9898.0
2020-02-06 14:15:00,202.25,202.3,202.06,202.06,6291.0,193.8742,193.9222,193.6921,193.6921,6291.0
2020-02-06 14:20:00,202.06,202.1,201.97,202.04,6800.0,193.6921,193.7304,193.6058,193.6729,6800.0
2020-02-06 14:25:00,202.05,202.11,201.98,202.07,11910.0,193.6825,193.74,193.6154,193.7017,11910.0
2020-02-06 14:30:00,202.07,202.1,201.87,201.93,7399.0,193.7017,193.7304,193.51,193.5675,7399.0
2020-02-06 14:35:00,201.91,201.93,201.76,201.85,4264.0,193.5483,193.5675,193.4045,193.4908,4264.0
2020-02-06 14:40:00,201.89,201.9,201.8,201.8,5151.0,193.5291,193.5387,193.4429,193.4429,5151.0
2020-02-06 14:45:00,201.78,201.9,201.74,201.9,8789.0,193.4237,193.5387,193.3854,193.5387,8789.0
2020-02-06 14:50:00,201.88,201.9,201.85,201.88,4668.0,193.5196,193.5387,193.4908,193.5196,4668.0
2020-02-06 14:55:00,201.87,201.89,201.62,201.63,9340.0,193.51,193.5291,193.2703,193.2799,9340.0
2020-02-06 15:00:00,201.64,201.73,201.59,201.72,7313.0,193.2895,193.3758,193.2416,193.3662,7313.0
2020-02-06 15:05:00,201.75,201.81,201.71,201.77,19819.0,193.3949,193.4525,193.3566,193.4141,19819.0
2020-02-06 15:10:00,201.78,201.78,201.51,201.53,10596.0,193.4237,193.4237,193.1649,193.1841,10596.0
2020-02-06 15:15:00,201.55,201.56,201.41,201.43,9930.0,193.2032,193.2128,193.069,193.0882,9930.0
2020-02-06 15:20:00,201.44,201.44,201.29,201.33,13547.0,193.0978,193.0978,192.954,192.9923,13547.0
2020-02-06 15:25:00,201.34,201.44,201.21,201.25,16354.0,193.0019,193.0978,192.8773,192.9156,16354.0
2020-02-06 15:30:00,201.26,201.3,201.14,201.19,35041.0,192.9252,192.9636,192.8102,192.8581,35041.0
2020-02-06 15:35:00,201.19,201.29,201.18,201.23,20537.0,192.8581,192.954,192.8485,192.8965,20537.0
2020-02-06 15:40:00,201.24,201.38,201.23,201.33,19723.0,192.9061,193.0403,192.8965,192.9923,19723.0
2020-02-06 15:45:00,201.35,201.37,201.19,201.21,24287.0,193.0115,193.0307,192.8581,192.8773,24287.0
2020-02-06 15:50:00,201.2,201.7,201.19,201.7,54865.0,192.8677,193.347,192.8581,193.347,54865.0
2020-02-06 15:55:00,201.7,201.76,201.57,201.69,69447.0,193.347,193.4045,193.2224,193.3374,69447.0
2020-02-07 09:30:00,200.64,200.73,199.3,199.99,20477.0,192.3309,192.4172,191.0464,191.7078,20477.0
2020-02-07 09:35:00,199.77,200.15,199.04,199.2,15446.0,191.4969,191.8612,190.7972,190.9505,15446.0
2020-02-07 09:40:00,199.16,199.28,198.35,198.91,12336.0,190.9122,191.0272,190.1357,190.6726,12336.0
2020-02-07 09:45:00,198.96,199.31,198.88,199.08,28568.0,190.7205,191.056,190.6438,190.8355,28568.0
2020-02-07 09:50:00,199.03,199.39,198.97,199.3,27641.0,190.7876,191.1327,190.7301,191.0464,27641.0
2020-02-07 09:55:00,199.25,199.73,199.25,199.5,8751.0,190.9985,191.4586,190.9985,191.2381,8751.0
2020-02-07 10:00:00,199.56,199.82,199.34,199.76,11540.0,191.2956,191.5449,191.0847,191.4874,11540.0
2020-02-07 10:05:00,199.79,200.36,199.77,200.29,4994.0,191.5161,192.0625,191.4969,191.9954,4994.0
2020-02-07 10:10:00,200.26,200.41,200.24,200.41,5033.0,191.9666,192.1104,191.9475,192.1104,5033.0
2020-02-07 10:15:00,200.45,200.64,200.33,200.58,7425.0,192.1488,192.3309,192.0337,192.2734,7425.0
2020-02-07 10:20:00,200.6,200.83,200.58,200.71,4855.0,192.2926,192.513,192.2734,192.398,4855.0
2020-02-07 10:25:00,200.68,200.76,200.5,200.73,5302.0,192.3693,192.4459,192.1967,192.4172,5302.0
2020-02-07 10:30:00,200.77,201.01,200.42,200.43,17224.0,192.4555,192.6856,192.12,192.1296,17224.0
2020-02-07 10:35:00,200.44,200.6,200.37,200.49,3325.0,192.1392,192.2926,192.0721,192.1871,3325.0
2020-02-07 10:40:00,200.44,200.74,200.39,200.65,2774.0,192.1392,192.4268,192.0913,192.3405,2774.0
2020-02-07 10:45:00,200.69,200.74,200.51,200.73,6800.0,192.3788,192.4268,192.2063,192.4172,6800.0
2020-02-07 10:50:00,200.83,200.95,200.65,200.71,5800.0,192.513,192.6281,192.3405,192.398,5800.0
2020-02-07 10:55:00,200.72,201.15,200.72,200.85,8318.0,192.4076,192.8198,192.4076,192.5322,8318.0
2020-02-07 11:00:00,200.81,200.88,200.66,200.84,9644.0,192.4939,192.561,192.3501,192.5226,9644.0
2020-02-07 11:05:00,200.8,200.96,200.7,200.81,8404.0,192.4843,192.6377,192.3884,192.4939,8404.0
2020-02-07 11:10:00,200.87,201.05,200.8,200.95,20421.0,192.5514,192.7239,192.4843,192.6281,20421.0
2020-02-07 11:15:00,200.96,201.23,200.89,201.15,10035.0,192.6377,192.8965,192.5706,192.8198,10035.0
2020-02-07 11:20:00,201.22,201.29,201.06,201.2,5952.0,192.8869,192.954,192.7335,192.8677,5952.0
2020-02-07 11:25:00,201.2,201.46,201.15,201.43,9566.0,192.8677,193.117,192.8198,193.0882,9566.0
2020-02-07 11:30:00,201.44,201.69,201.43,201.59,7964.0,193.0978,193.3374,193.0882,193.2416,7964.0
2020-02-07 11:35:00,201.55,201.78,201.49,201.76,5434.0,193.2032,193.4237,193.1457,193.4045,5434.0
2020-02-07 11:40:00,201.74,201.93,201.74,201.74,6277.0,193.3854,193.5675,193.3854,193.3854,6277.0
2020-02-07 11:45:00,201.78,201.78,201.52,201.6,6610.0,193.4237,193.4237,193.1745,193.2512,6610.0
2020-02-07 11:50:00,201.63,201.76,201.53,201.68,7023.0,193.2799,193.4045,193.1841,193.3278,7023.0
2020-02-07 11:55:00,201.68,201.74,201.61,201.63,4233.0,193.3278,193.3854,193.2607,193.2799,4233.0
2020-02-07 12:00:00,201.66,201.76,201.55,201.55,5747.0,193.3087,193.4045,193.2032,193.2032,5747.0
2020-02-07 12:05:00,201.5,201.64,201.5,201.55,3901.0,193.1553,193.2895,193.1553,193.2032,3901.0
2020-02-07 12:10:00,201.55,201.68,201.48,201.64,6441.0,193.2032,193.3278,193.1361,193.2895,6441.0
2020-02-07 12:15:00,201.64,201.67,201.53,201.53,26847.0,193.2895,193.3183,193.1841,193.1841,26847.0
2020-02-07 12:20:00,201.53,201.59,201.46,201.56,5578.0,193.1841,193.2416,193.117,193.2128,5578.0
2020-02-07 12:25:00,201.56,201.68,201.52,201.65,2400.0,193.2128,193.3278,193.1745,193.2991,2400.0
2020-02-07 12:30:00,201.63,201.65,201.51,201.54,5301.0,193.2799,193.2991,193.1649,193.1936,5301.0
2020-02-07 12:35:00,201.58,201.58,201.32,201.32,5336.0,193.232,193.232,192.9827,192.9827,5336.0
2020-02-07 12:40:00,201.33,201.39,201.2,201.28,4668.0,192.9923,193.0499,192.8677,192.9444,4668.0
2020-02-07 12:45:00,201.3,201.46,201.3,201.45,2913.0,192.9636,193.117,192.9636,193.1074,2913.0
2020-02-07 12:50:00,201.45,201.45,201.32,201.35,2747.0,193.1074,193.1074,192.9827,193.0115,2747.0
2020-02-07 12:55:00,201.42,201.57,201.36,201.5,12047.0,193.0786,193.2224,193.0211,193.1553,12047.0
2020-02-07 13:00:00,201.5,201.63,201.46,201.62,5504.0,193.1553,193.2799,193.117,193.2703,5504.0
2020-02-07 13:05:00,201.62,201.62,201.54,201.6,3485.0,193.2703,193.2703,193.1936,193.2512,3485.0
2020-02-07 13:10:00,201.64,201.64,201.52,201.53,3050.0,193.2895,193.2895,193.1745,193.1841,3050.0
2020-02-07 13:15:00,201.49,201.55,201.47,201.48,3006.0,193.1457,193.2032,193.1265,193.1361,3006.0
2020-02-07 13:20:00,201.51,201.52,201.28,201.33,3800.0,193.1649,193.1745,192.9444,192.9923,3800.0
2020-02-07 13:25:00,201.32,201.34,201.27,201.27,4321.0,192.9827,193.0019,192.9348,192.9348,4321.0
2020-02-07 13:30:00,201.3,201.35,201.09,201.11,9504.0,192.9636,193.0115,192.7623,192.7814,9504.0
2020-02-07 13:35:00,201.16,201.32,200.86,200.92,11617.0,192.8294,192.9827,192.5418,192.5993,11617.0
2020-02-07 13:40:00,200.9,200.99,200.85,200.97,5628.0,192.5801,192.6664,192.5322,192.6472,5628.0
2020-02-07 13:45:00,200.91,200.93,200.77,200.77,2773.0,192.5897,192.6089,192.4555,192.4555,2773.0
2020-02-07 13:50:00,200.75,200.8,200.68,200.74,11507.0,192.4364,192.4843,192.3693,192.4268,11507.0
2020-02-07 13:55:00,200.74,200.74,200.41,200.47,6125.0,192.4268,192.4268,192.1104,192.168,6125.0
2020-02-07 14:00:00,200.47,200.51,200.21,200.21,6020.0,192.168,192.2063,191.9187,191.9187,6020.0
2020-02-07 14:05:00,200.19,200.32,200.12,200.25,7368.0,191.8995,192.0242,191.8324,191.9571,7368.0
2020-02-07 14:10:00,200.25,200.26,200.14,200.18,4300.0,191.9571,191.9666,191.8516,191.89,4300.0
2020-02-07 14:15:00,200.17,200.31,200.16,200.19,6523.0,191.8804,192.0146,191.8708,191.8995,6523.0
2020-02-07 14:20:00,200.17,200.17,199.97,200.04,8764.0,191.8804,191.8804,191.6887,191.7558,8764.0
2020-02-07 14:25:00,199.99,200.29,199.99,200.14,9120.0,191.7078,191.9954,191.7078,191.8516,9120.0
2020-02-07 14:30:00,200.16,200.42,200.09,200.42,6500.0,191.8708,192.12,191.8037,192.12,6500.0
2020-02-07 14:35:00,200.45,200.45,200.33,200.36,3000.0,192.1488,192.1488,192.0337,192.0625,3000.0
2020-02-07 14:40:00,200.32,200.6,200.22,200.53,5729.0,192.0242,192.2926,191.9283,192.2255,5729.0
2020-02-07 14:45:00,200.53,200.53,200.4,200.4,3900.0,192.2255,192.2255,192.1008,192.1008,3900.0
2020-02-07 14:50:00,200.41,200.52,200.36,200.52,8175.0,192.1104,192.2159,192.0625,192.2159,8175.0
2020-02-07 14:55:00,200.49,200.65,200.39,200.6,8948.0,192.1871,192.3405,192.0913,192.2926,8948.0
2020-02-07 15:00:00,200.57,200.61,200.46,200.51,7140.0,192.2638,192.3022,192.1584,192.2063,7140.0
2020-02-07 15:05:00,200.57,200.57,200.43,200.45,2701.0,192.2638,192.2638,192.1296,192.1488,2701.0
2020-02-07 15:10:00,200.49,200.62,200.39,200.62,4772.0,192.1871,192.3117,192.0913,192.3117,4772.0
2020-02-07 15:15:00,200.59,200.7,200.55,200.61,5339.0,192.283,192.3884,192.2446,192.3022,5339.0
2020-02-07 15:20:00,200.59,200.59,200.44,200.5,3101.0,192.283,192.283,192.1392,192.1967,3101.0
2020-02-07 15:25:00,200.47,200.81,200.47,200.8,12591.0,192.168,192.4939,192.168,192.4843,12591.0
2020-02-07 15:30:00,200.77,201.13,200.77,201.08,16179.0,192.4555,192.8006,192.4555,192.7527,16179.0
2020-02-07 15:35:00,201.09,201.13,200.95,201.13,17716.0,192.7623,192.8006,192.6281,192.8006,17716.0
2020-02-07 15:40:00,201.06,201.42,201.06,201.41,22478.0,192.7335,193.0786,192.7335,193.069,22478.0
2020-02-07 15:45:00,201.38,201.45,201.27,201.3,21909.0,193.0403,193.1074,192.9348,192.9636,21909.0
2020-02-07 15:50:00,201.29,201.33,200.59,200.61,32581.0,192.954,192.9923,192.283,192.3022,32581.0
2020-02-07 15:55:00,200.62,200.95,200.58,200.76,53058.0,192.3117,192.6281,192.2734,192.4459,53058.0
2020-02-10 09:30:00,200.25,201.2,200.25,201.07,21393.0,191.9571,192.8677,191.9571,192.7431,21393.0
2020-02-10 09:35:00,201.0,201.76,201.0,201.49,9385.0,192.676,193.4045,192.676,193.1457,9385.0
2020-02-10 09:40:00,201.5,201.93,201.5,201.91,6559.0,193.1553,193.5675,193.1553,193.5483,6559.0
2020-02-10 09:45:00,201.93,202.11,201.78,201.98,14929.0,193.5675,193.74,193.4237,193.6154,14929.0
2020-02-10 09:50:00,202.01,202.1,201.78,202.1,12676.0,193.6442,193.7304,193.4237,193.7304,12676.0
2020-02-10 09:55:00,202.2,202.38,202.12,202.33,11890.0,193.8263,193.9989,193.7496,193.9509,11890.0
2020-02-10 10:00:00,202.34,202.4,202.15,202.26,14926.0,193.9605,194.018,193.7784,193.8838,14926.0
2020-02-10 10:05:00,202.24,202.63,202.2,202.58,14573.0,193.8646,194.2385,193.8263,194.1906,14573.0
2020-02-10 10:10:00,202.56,202.57,202.37,202.46,14438.0,194.1714,194.181,193.9893,194.0755,14438.0
2020-02-10 10:15:00,202.47,202.99,202.42,202.99,19341.0,194.0851,194.5836,194.0372,194.5836,19341.0
2020-02-10 10:20:00,202.96,203.16,202.86,203.16,10834.0,194.5548,194.7465,194.459,194.7465,10834.0
2020-02-10 10:25:00,203.17,203.21,203.06,203.12,9596.0,194.7561,194.7945,194.6507,194.7082,9596.0
2020-02-10 10:30:00,203.15,203.27,203.13,203.18,9841.0,194.737,194.852,194.7178,194.7657,9841.0
2020-02-10 10:35:00,203.18,203.37,203.0,203.31,13266.0,194.7657,194.9479,194.5932,194.8903,13266.0
2020-02-10 10:40:00,203.33,203.42,203.04,203.06,19809.0,194.9095,194.9958,194.6315,194.6507,19809.0
2020-02-10 10:45:00,203.04,203.25,202.9,203.11,23886.0,194.6315,194.8328,194.4973,194.6986,23886.0
2020-02-10 10:50:00,203.13,203.17,202.94,203.12,16507.0,194.7178,194.7561,194.5357,194.7082,16507.0
2020-02-10 10:55:00,203.15,203.28,203.13,203.27,10548.0,194.737,194.8616,194.7178,194.852,10548.0
2020-02-10 11:00:00,203.28,203.56,203.22,203.47,13194.0,194.8616,195.13,194.8041,195.0437,13194.0
2020-02-10 11:05:00,203.48,203.59,203.39,203.48,11506.0,195.0533,195.1587,194.967,195.0533,11506.0
2020-02-10 11:10:00,203.44,203.68,203.44,203.59,16313.0,195.015,195.245,195.015,195.1587,16313.0
2020-02-10 11:15:00,203.59,203.7,203.49,203.68,16040.0,195.1587,195.2642,195.0629,195.245,16040.0
2020-02-10 11:20:00,203.7,203.87,203.59,203.62,15500.0,195.2642,195.4271,195.1587,195.1875,15500.0
2020-02-10 11:25:00,203.61,203.76,203.61,203.64,8474.0,195.1779,195.3217,195.1779,195.2067,8474.0
2020-02-10 11:30:00,203.66,203.99,203.64,203.9,18285.0,195.2258,195.5422,195.2067,195.4559,18285.0
2020-02-10 11:35:00,203.91,204.06,203.89,204.0,17899.0,195.4655,195.6093,195.4463,195.5518,17899.0
2020-02-10 11:40:00,203.99,204.2,203.81,204.12,18853.0,195.5422,195.7435,195.3696,195.6668,18853.0
2020-02-10 11:45:00,204.12,204.24,203.98,203.98,10838.0,195.6668,195.7818,195.5326,195.5326,10838.0
2020-02-10 11:50:00,203.99,204.06,203.71,203.88,22681.0,195.5422,195.6093,195.2738,195.4367,22681.0
2020-02-10 11:55:00,203.93,203.98,203.84,203.91,17025.0,195.4847,195.5326,195.3984,195.4655,17025.0
2020-02-10 12:00:00,203.86,203.91,203.7,203.74,8526.0,195.4176,195.4655,195.2642,195.3025,8526.0
2020-02-10 12:05:00,203.75,203.79,203.65,203.72,17693.0,195.3121,195.3505,195.2163,195.2834,17693.0
2020-02-10 12:10:00,203.71,203.88,203.7,203.86,13115.0,195.2738,195.4367,195.2642,195.4176,13115.0
2020-02-10 12:15:00,203.86,203.98,203.84,203.91,25147.0,195.4176,195.5326,195.3984,195.4655,25147.0
2020-02-10 12:20:00,203.87,204.02,203.76,203.78,7323.0,195.4271,195.5709,195.3217,195.3409,7323.0
2020-02-10 12:25:00,203.8,203.84,203.77,203.79,7836.0,195.36,195.3984,195.3313,195.3505,7836.0
2020-02-10 12:30:00,203.79,203.84,203.74,203.76,5307.0,195.3505,195.3984,195.3025,195.3217,5307.0
2020-02-10 12:35:00,203.76,203.91,203.74,203.88,11148.0,195.3217,195.4655,195.3025,195.4367,11148.0
2020-02-10 12:40:00,203.87,203.87,203.78,203.84,4912.0,195.4271,195.4271,195.3409,195.3984,4912.0
2020-02-10 12:45:00,203.85,203.89,203.79,203.81,6417.0,195.408,195.4463,195.3505,195.3696,6417.0
2020-02-10 12:50:00,203.79,203.85,203.78,203.84,5434.0,195.3505,195.408,195.3409,195.3984,5434.0
2020-02-10 12:55:00,203.85,203.85,203.62,203.62,3852.0,195.408,195.408,195.1875,195.1875,3852.0
2020-02-10 13:00:00,203.63,203.68,203.63,203.63,5038.0,195.1971,195.245,195.1971,195.1971,5038.0
2020-02-10 13:05:00,203.64,203.66,203.43,203.49,5428.0,195.2067,195.2258,195.0054,195.0629,5428.0
2020-02-10 13:10:00,203.49,203.59,203.46,203.58,7775.0,195.0629,195.1587,195.0341,195.1492,7775.0
2020-02-10 13:15:00,203.62,203.87,203.61,203.85,4127.0,195.1875,195.4271,195.1779,195.408,4127.0
2020-02-10 13:20:00,203.84,203.95,203.76,203.93,6933.0,195.3984,195.5038,195.3217,195.4847,6933.0
2020-02-10 13:25:00,203.93,204.04,203.91,203.92,8806.0,195.4847,195.5901,195.4655,195.4751,8806.0
2020-02-10 13:30:00,203.95,203.98,203.9,203.96,5751.0,195.5038,195.5326,195.4559,195.5134,5751.0
2020-02-10 13:35:00,203.97,204.12,203.96,204.02,8158.0,195.523,195.6668,195.5134,195.5709,8158.0
2020-02-10 13:40:00,204.05,204.11,203.89,203.91,3846.0,195.5997,195.6572,195.4463,195.4655,3846.0
2020-02-10 13:45:00,203.91,203.93,203.76,203.9,4088.0,195.4655,195.4847,195.3217,195.4559,4088.0
2020-02-10 13:50:00,203.92,204.0,203.91,203.93,3900.0,195.4751,195.5518,195.4655,195.4847,3900.0
2020-02-10 13:55:00,203.94,204.0,203.92,203.96,6202.0,195.4942,195.5518,195.4751,195.5134,6202.0
2020-02-10 14:00:00,203.97,204.02,203.93,204.01,10046.0,195.523,195.5709,195.4847,195.5613,10046.0
2020-02-10 14:05:00,204.02,204.14,203.99,204.04,26153.0,195.5709,195.686,195.5422,195.5901,26153.0
2020-02-10 14:10:00,204.06,204.06,203.79,203.8,8912.0,195.6093,195.6093,195.3505,195.36,8912.0
2020-02-10 14:15:00,203.8,203.85,203.64,203.83,11505.0,195.36,195.408,195.2067,195.3888,11505.0
2020-02-10 14:20:00,203.91,204.09,203.89,204.09,11764.0,195.4655,195.638,195.4463,195.638,11764.0
2020-02-10 14:25:00,204.08,204.12,204.02,204.12,4273.0,195.6284,195.6668,195.5709,195.6668,4273.0
2020-02-10 14:30:00,204.12,204.13,204.0,204.13,6659.0,195.6668,195.6764,195.5518,195.6764,6659.0
2020-02-10 14:35:00,204.16,204.17,204.07,204.11,6289.0,195.7051,195.7147,195.6189,195.6572,6289.0
2020-02-10 14:40:00,204.1,204.17,204.06,204.16,9186.0,195.6476,195.7147,195.6093,195.7051,9186.0
2020-02-10 14:45:00,204.15,204.2,204.1,204.1,6954.0,195.6956,195.7435,195.6476,195.6476,6954.0
2020-02-10 14:50:00,204.1,204.16,204.04,204.05,14133.0,195.6476,195.7051,195.5901,195.5997,14133.0
2020-02-10 14:55:00,204.04,204.04,203.86,203.99,15463.0,195.5901,195.5901,195.4176,195.5422,15463.0
2020-02-10 15:00:00,203.99,204.13,203.94,204.04,26160.0,195.5422,195.6764,195.4942,195.5901,26160.0
2020-02-10 15:05:00,204.04,204.16,204.01,204.15,11069.0,195.5901,195.7051,195.5613,195.6956,11069.0
2020-02-10 15:10:00,204.16,204.27,204.16,204.19,15367.0,195.7051,195.8106,195.7051,195.7339,15367.0
2020-02-10 15:15:00,204.2,204.26,204.04,204.04,10219.0,195.7435,195.801,195.5901,195.5901,10219.0
2020-02-10 15:20:00,204.05,204.15,204.04,204.11,9624.0,195.5997,195.6956,195.5901,195.6572,9624.0
2020-02-10 15:25:00,204.12,204.2,204.09,204.19,17436.0,195.6668,195.7435,195.638,195.7339,17436.0
2020-02-10 15:30:00,204.19,204.21,203.91,204.06,17692.0,195.7339,195.7531,195.4655,195.6093,17692.0
2020-02-10 15:35:00,204.08,204.19,204.07,204.12,11392.0,195.6284,195.7339,195.6189,195.6668,11392.0
2020-02-10 15:40:00,204.11,204.22,204.01,204.01,15613.0,195.6572,195.7627,195.5613,195.5613,15613.0
2020-02-10 15:45:00,204.02,204.1,203.96,204.09,31579.0,195.5709,195.6476,195.5134,195.638,31579.0
2020-02-10 15:50:00,204.08,204.56,204.08,204.53,25920.0,195.6284,196.0886,195.6284,196.0598,25920.0
2020-02-10 15:55:00,204.53,204.66,204.38,204.66,83629.0,196.0598,196.1844,195.916,196.1844,83629.0
2020-02-11 09:30:00,205.16,206.18,204.62,204.65,33315.0,196.6637,197.6415,196.1461,196.1748,33315.0
2020-02-11 09:35:00,204.56,204.97,203.71,204.15,21233.0,196.0886,196.4816,195.2738,195.6956,21233.0
2020-02-11 09:40:00,204.28,204.7,203.94,203.96,18128.0,195.8202,196.2228,195.4942,195.5134,18128.0
2020-02-11 09:45:00,203.99,204.06,203.22,203.23,36387.0,195.5422,195.6093,194.8041,194.8137,36387.0
2020-02-11 09:50:00,203.22,203.47,202.93,203.23,29845.0,194.8041,195.0437,194.5261,194.8137,29845.0
2020-02-11 09:55:00,203.25,203.25,202.56,202.71,28355.0,194.8328,194.8328,194.1714,194.3152,28355.0
2020-02-11 10:00:00,202.74,203.02,202.52,202.53,28342.0,194.3439,194.6123,194.1331,194.1426,28342.0
2020-02-11 10:05:00,202.52,202.81,202.47,202.64,22024.0,194.1331,194.411,194.0851,194.2481,22024.0
2020-02-11 10:10:00,202.67,202.84,202.58,202.75,20084.0,194.2768,194.4398,194.1906,194.3535,20084.0
2020-02-11 10:15:00,202.78,203.49,202.77,203.33,25700.0,194.3823,195.0629,194.3727,194.9095,25700.0
2020-02-11 10:20:00,203.36,203.74,203.33,203.57,17749.0,194.9383,195.3025,194.9095,195.1396,17749.0
2020-02-11 10:25:00,203.57,203.84,203.54,203.64,12775.0,195.1396,195.3984,195.1108,195.2067,12775.0
2020-02-11 10:30:00,203.66,203.75,203.21,203.31,18331.0,195.2258,195.3121,194.7945,194.8903,18331.0
2020-02-11 10:35:00,203.36,203.69,203.25,203.65,14080.0,194.9383,195.2546,194.8328,195.2163,14080.0
2020-02-11 10:40:00,203.7,204.19,203.7,204.15,44007.0,195.2642,195.7339,195.2642,195.6956,44007.0
2020-02-11 10:45:00,204.16,204.43,204.02,204.36,15589.0,195.7051,195.964,195.5709,195.8969,15589.0
2020-02-11 10:50:00,204.36,204.46,204.05,204.17,16015.0,195.8969,195.9927,195.5997,195.7147,16015.0
2020-02-11 10:55:00,204.14,204.23,203.95,204.0,19660.0,195.686,195.7722,195.5038,195.5518,19660.0
2020-02-11 11:00:00,204.02,204.05,203.94,203.96,16182.0,195.5709,195.5997,195.4942,195.5134,16182.0
2020-02-11 11:05:00,203.93,203.99,203.67,203.93,16384.0,195.4847,195.5422,195.2354,195.4847,16384.0
2020-02-11 11:10:00,203.92,204.01,203.9,203.91,13641.0,195.4751,195.5613,195.4559,195.4655,13641.0
2020-02-11 11:15:00,203.93,204.32,203.93,204.21,22506.0,195.4847,195.8585,195.4847,195.7531,22506.0
2020-02-11 11:20:00,204.18,204.2,203.89,203.94,11468.0,195.7243,195.7435,195.4463,195.4942,11468.0
2020-02-11 11:25:00,203.96,203.99,203.75,203.83,13200.0,195.5134,195.5422,195.3121,195.3888,13200.0
2020-02-11 11:30:00,203.81,203.83,203.61,203.61,14428.0,195.3696,195.3888,195.1779,195.1779,14428.0
2020-02-11 11:35:00,203.64,203.71,203.36,203.37,12472.0,195.2067,195.2738,194.9383,194.9479,12472.0
2020-02-11 11:40:00,203.33,203.56,203.31,203.5,17258.0,194.9095,195.13,194.8903,195.0725,17258.0
2020-02-11 11:45:00,203.5,203.62,203.43,203.58,12905.0,195.0725,195.1875,195.0054,195.1492,12905.0
2020-02-11 11:50:00,203.57,203.57,203.19,203.28,15445.0,195.1396,195.1396,194.7753,194.8616,15445.0
2020-02-11 11:55:00,203.28,203.31,203.13,203.28,12042.0,194.8616,194.8903,194.7178,194.8616,12042.0
2020-02-11 12:00:00,203.34,203.63,203.33,203.48,11491.0,194.9191,195.1971,194.9095,195.0533,11491.0
2020-02-11 12:05:00,203.45,203.5,203.39,203.43,6871.0,195.0245,195.0725,194.967,195.0054,6871.0
2020-02-11 12:10:00,203.43,203.62,203.4,203.46,11034.0,195.0054,195.1875,194.9766,195.0341,11034.0
2020-02-11 12:15:00,203.46,203.87,203.46,203.87,7287.0,195.0341,195.4271,195.0341,195.4271,7287.0
2020-02-11 12:20:00,203.84,203.91,203.77,203.85,7796.0,195.3984,195.4655,195.3313,195.408,7796.0
2020-02-11 12:25:00,203.88,204.01,203.83,203.88,7231.0,195.4367,195.5613,195.3888,195.4367,7231.0
2020-02-11 12:30:00,203.87,204.0,203.83,203.92,11062.0,195.4271,195.5518,195.3888,195.4751,11062.0
2020-02-11 12:35:00,203.9,203.95,203.79,203.95,7881.0,195.4559,195.5038,195.3505,195.5038,7881.0
2020-02-11 12:40:00,203.96,204.01,203.88,203.99,8187.0,195.5134,195.5613,195.4367,195.5422,8187.0
2020-02-11 12:45:00,203.96,204.17,203.93,204.16,6662.0,195.5134,195.7147,195.4847,195.7051,6662.0
2020-02-11 12:50:00,204.18,204.23,204.05,204.05,6819.0,195.7243,195.7722,195.5997,195.5997,6819.0
2020-02-11 12:55:00,204.02,204.23,204.0,204.12,7594.0,195.5709,195.7722,195.5518,195.6668,7594.0
2020-02-11 13:00:00,204.12,204.32,204.12,204.19,16910.0,195.6668,195.8585,195.6668,195.7339,16910.0
2020-02-11 13:05:00,204.2,204.26,204.01,204.05,32623.0,195.7435,195.801,195.5613,195.5997,32623.0
2020-02-11 13:10:00,204.05,204.12,203.89,203.94,26154.0,195.5997,195.6668,195.4463,195.4942,26154.0
2020-02-11 13:15:00,203.88,203.93,203.7,203.81,21810.0,195.4367,195.4847,195.2642,195.3696,21810.0
2020-02-11 13:20:00,203.81,203.86,203.71,203.8,14550.0,195.3696,195.4176,195.2738,195.36,14550.0
2020-02-11 13:25:00,203.77,203.89,203.67,203.71,12388.0,195.3313,195.4463,195.2354,195.2738,12388.0
2020-02-11 13:30:00,203.71,203.85,203.67,203.77,7203.0,195.2738,195.408,195.2354,195.3313,7203.0
2020-02-11 13:35:00,203.75,203.86,203.75,203.79,13483.0,195.3121,195.4176,195.3121,195.3505,13483.0
2020-02-11 13:40:00,203.81,203.86,203.58,203.65,10558.0,195.3696,195.4176,195.1492,195.2163,10558.0
2020-02-11 13:45:00,203.63,203.85,203.61,203.8,7394.0,195.1971,195.408,195.1779,195.36,7394.0
2020-02-11 13:50:00,203.8,203.87,203.45,203.48,15247.0,195.36,195.4271,195.0245,195.0533,15247.0
2020-02-11 13:55:00,203.43,203.67,203.42,203.62,8322.0,195.0054,195.2354,194.9958,195.1875,8322.0
2020-02-11 14:00:00,203.67,203.79,203.51,203.51,7870.0,195.2354,195.3505,195.0821,195.0821,7870.0
2020-02-11 14:05:00,203.57,203.65,203.44,203.65,9562.0,195.1396,195.2163,195.015,195.2163,9562.0
2020-02-11 14:10:00,203.63,203.69,203.33,203.33,12516.0,195.1971,195.2546,194.9095,194.9095,12516.0
2020-02-11 14:15:00,203.31,203.56,203.31,203.35,15766.0,194.8903,195.13,194.8903,194.9287,15766.0
2020-02-11 14:20:00,203.36,203.47,203.24,203.44,10562.0,194.9383,195.0437,194.8232,195.015,10562.0
2020-02-11 14:25:00,203.44,203.62,203.43,203.56,10129.0,195.015,195.1875,195.0054,195.13,10129.0
2020-02-11 14:30:00,203.59,203.75,203.58,203.68,9558.0,195.1587,195.3121,195.1492,195.245,9558.0
2020-02-11 14:35:00,203.72,203.72,203.52,203.55,8125.0,195.2834,195.2834,195.0916,195.1204,8125.0
2020-02-11 14:40:00,203.58,203.68,203.5,203.68,8719.0,195.1492,195.245,195.0725,195.245,8719.0
2020-02-11 14:45:00,203.69,203.7,203.63,203.67,9283.0,195.2546,195.2642,195.1971,195.2354,9283.0
2020-02-11 14:50:00,203.69,203.72,203.52,203.53,8865.0,195.2546,195.2834,195.0916,195.1012,8865.0
2020-02-11 14:55:00,203.55,203.69,203.41,203.43,14620.0,195.1204,195.2546,194.9862,195.0054,14620.0
2020-02-11 15:00:00,203.45,203.56,203.23,203.23,15256.0,195.0245,195.13,194.8137,194.8137,15256.0
2020-02-11 15:05:00,203.17,203.3,202.95,202.97,32043.0,194.7561,194.8808,194.5452,194.5644,32043.0
2020-02-11 15:10:00,202.98,203.09,202.83,202.84,53591.0,194.574,194.6794,194.4302,194.4398,53591.0
2020-02-11 15:15:00,202.82,202.95,202.5,202.51,21767.0,194.4206,194.5452,194.1139,194.1235,21767.0
2020-02-11 15:20:00,202.55,202.87,202.38,202.83,27330.0,194.1618,194.4686,193.9989,194.4302,27330.0
2020-02-11 15:25:00,202.8,202.88,202.6,202.81,18205.0,194.4015,194.4781,194.2097,194.411,18205.0
2020-02-11 15:30:00,202.82,202.92,202.74,202.76,23231.0,194.4206,194.5165,194.3439,194.3631,23231.0
2020-02-11 15:35:00,202.75,202.85,202.67,202.82,23422.0,194.3535,194.4494,194.2768,194.4206,23422.0
2020-02-11 15:40:00,202.8,203.13,202.8,203.11,19576.0,194.4015,194.7178,194.4015,194.6986,19576.0
2020-02-11 15:45:00,203.14,203.24,202.9,202.91,28469.0,194.7274,194.8232,194.4973,194.5069,28469.0
2020-02-11 15:50:00,202.89,203.41,202.87,203.35,54179.0,194.4877,194.9862,194.4686,194.9287,54179.0
2020-02-11 15:55:00,203.35,203.58,202.71,203.18,87964.0,194.9287,195.1492,194.3152,194.7657,87964.0
2020-02-12 09:30:00,199.61,201.6,199.54,201.03,110180.0,191.3436,193.2512,191.2765,192.7048,110180.0
2020-02-12 09:35:00,201.03,201.36,198.62,198.98,69342.0,192.7048,193.0211,190.3946,190.7397,69342.0
2020-02-12 09:40:00,198.99,199.74,198.84,199.31,34589.0,190.7492,191.4682,190.6055,191.056,34589.0
2020-02-12 09:45:00,199.27,199.47,198.8,199.09,45362.0,191.0176,191.2094,190.5671,190.8451,45362.0
2020-02-12 09:50:00,199.03,199.24,198.52,198.89,58839.0,190.7876,190.9889,190.2987,190.6534,58839.0
2020-02-12 09:55:00,198.83,199.99,198.23,199.93,73057.0,190.5959,191.7078,190.0207,191.6503,73057.0
2020-02-12 10:00:00,199.84,200.0,199.03,199.51,38708.0,191.564,191.7174,190.7876,191.2477,38708.0
2020-02-12 10:05:00,199.49,199.96,199.48,199.8,66877.0,191.2285,191.6791,191.2189,191.5257,66877.0
2020-02-12 10:10:00,199.81,200.54,199.61,200.46,43149.0,191.5353,192.2351,191.3436,192.1584,43149.0
2020-02-12 10:15:00,200.5,200.87,200.32,200.64,30081.0,192.1967,192.5514,192.0242,192.3309,30081.0
2020-02-12 10:20:00,200.61,201.4,200.56,201.38,48229.0,192.3022,193.0594,192.2542,193.0403,48229.0
2020-02-12 10:25:00,201.33,201.43,200.94,201.17,17325.0,192.9923,193.0882,192.6185,192.839,17325.0
2020-02-12 10:30:00,201.1,201.65,201.08,201.44,21865.0,192.7719,193.2991,192.7527,193.0978,21865.0
2020-02-12 10:35:00,201.44,202.38,201.41,202.24,28008.0,193.0978,193.9989,193.069,193.8646,28008.0
2020-02-12 10:40:00,202.23,202.45,201.96,202.23,33952.0,193.8551,194.066,193.5962,193.8551,33952.0
2020-02-12 10:45:00,202.17,202.17,201.79,202.01,25836.0,193.7975,193.7975,193.4333,193.6442,25836.0
2020-02-12 10:50:00,201.97,202.05,201.72,201.98,37838.0,193.6058,193.6825,193.3662,193.6154,37838.0
2020-02-12 10:55:00,201.98,202.0,201.44,201.98,15025.0,193.6154,193.6346,193.0978,193.6154,15025.0
2020-02-12 11:00:00,202.01,202.81,202.01,202.81,14723.0,193.6442,194.411,193.6442,194.411,14723.0
2020-02-12 11:05:00,202.8,203.3,202.72,203.09,26880.0,194.4015,194.8808,194.3248,194.6794,26880.0
2020-02-12 11:10:00,203.12,203.69,203.03,203.35,27068.0,194.7082,195.2546,194.6219,194.9287,27068.0
2020-02-12 11:15:00,203.32,203.4,202.53,202.91,23953.0,194.8999,194.9766,194.1426,194.5069,23953.0
2020-02-12 11:20:00,202.93,203.09,202.62,203.06,13696.0,194.5261,194.6794,194.2289,194.6507,13696.0
2020-02-12 11:25:00,203.03,203.41,202.94,203.05,17129.0,194.6219,194.9862,194.5357,194.6411,17129.0
2020-02-12 11:30:00,203.06,203.12,202.51,202.64,12911.0,194.6507,194.7082,194.1235,194.2481,12911.0
2020-02-12 11:35:00,202.6,203.24,202.54,203.21,12158.0,194.2097,194.8232,194.1522,194.7945,12158.0
2020-02-12 11:40:00,203.29,203.49,202.85,203.04,19342.0,194.8712,195.0629,194.4494,194.6315,19342.0
2020-02-12 11:45:00,203.0,203.37,202.93,203.22,11919.0,194.5932,194.9479,194.5261,194.8041,11919.0
2020-02-12 11:50:00,203.26,203.39,203.18,203.22,10084.0,194.8424,194.967,194.7657,194.8041,10084.0
2020-02-12 11:55:00,203.28,203.37,202.9,202.96,14678.0,194.8616,194.9479,194.4973,194.5548,14678.0
2020-02-12 12:00:00,202.97,203.08,202.76,203.02,9100.0,194.5644,194.6699,194.3631,194.6123,9100.0
2020-02-12 12:05:00,202.99,203.24,202.96,203.14,9239.0,194.5836,194.8232,194.5548,194.7274,9239.0
2020-02-12 12:10:00,203.12,203.12,202.83,202.9,11598.0,194.7082,194.7082,194.4302,194.4973,11598.0
2020-02-12 12:15:00,202.9,203.13,202.77,202.99,13225.0,194.4973,194.7178,194.3727,194.5836,13225.0
2020-02-12 12:20:00,202.96,203.25,202.96,203.21,13421.0,194.5548,194.8328,194.5548,194.7945,13421.0
2020-02-12 12:25:00,203.2,203.24,203.06,203.23,10878.0,194.7849,194.8232,194.6507,194.8137,10878.0
2020-02-12 12:30:00,203.21,203.6,203.19,203.52,16174.0,194.7945,195.1683,194.7753,195.0916,16174.0
2020-02-12 12:35:00,203.48,203.48,203.22,203.27,12809.0,195.0533,195.0533,194.8041,194.852,12809.0
2020-02-12 12:40:00,203.31,203.31,203.1,203.1,9958.0,194.8903,194.8903,194.689,194.689,9958.0
2020-02-12 12:45:00,203.13,203.52,203.06,203.21,18506.0,194.7178,195.0916,194.6507,194.7945,18506.0
2020-02-12 12:50:00,203.26,203.32,202.87,202.95,17387.0,194.8424,194.8999,194.4686,194.5452,17387.0
2020-02-12 12:55:00,202.94,203.3,202.92,203.3,9879.0,194.5357,194.8808,194.5165,194.8808,9879.0
2020-02-12 13:00:00,203.27,203.39,202.77,202.81,10578.0,194.852,194.967,194.3727,194.411,10578.0
2020-02-12 13:05:00,202.91,202.95,202.6,202.6,8739.0,194.5069,194.5452,194.2097,194.2097,8739.0
2020-02-12 13:10:00,202.61,202.64,202.05,202.06,21590.0,194.2193,194.2481,193.6825,193.6921,21590.0
2020-02-12 13:15:00,202.06,202.46,201.81,202.1,13974.0,193.6921,194.0755,193.4525,193.7304,13974.0
2020-02-12 13:20:00,202.11,202.13,201.8,202.05,12100.0,193.74,193.7592,193.4429,193.6825,12100.0
2020-02-12 13:25:00,201.97,202.18,201.77,202.18,9582.0,193.6058,193.8071,193.4141,193.8071,9582.0
2020-02-12 13:30:00,202.13,202.25,202.06,202.15,8248.0,193.7592,193.8742,193.6921,193.7784,8248.0
2020-02-12 13:35:00,202.18,202.24,202.12,202.17,7315.0,193.8071,193.8646,193.7496,193.7975,7315.0
2020-02-12 13:40:00,202.18,202.18,201.88,201.96,12168.0,193.8071,193.8071,193.5196,193.5962,12168.0
2020-02-12 13:45:00,201.96,202.32,201.8,202.28,12739.0,193.5962,193.9413,193.4429,193.903,12739.0
2020-02-12 13:50:00,202.24,202.28,202.03,202.03,6956.0,193.8646,193.903,193.6633,193.6633,6956.0
2020-02-12 13:55:00,202.05,202.05,201.68,201.69,9623.0,193.6825,193.6825,193.3278,193.3374,9623.0
2020-02-12 14:00:00,201.71,202.1,201.71,201.95,10167.0,193.3566,193.7304,193.3566,193.5867,10167.0
2020-02-12 14:05:00,202.0,202.08,201.86,201.86,10837.0,193.6346,193.7113,193.5004,193.5004,10837.0
2020-02-12 14:10:00,201.82,201.85,201.54,201.59,7800.0,193.462,193.4908,193.1936,193.2416,7800.0
2020-02-12 14:15:00,201.61,201.87,201.61,201.75,9345.0,193.2607,193.51,193.2607,193.3949,9345.0
2020-02-12 14:20:00,201.8,201.94,201.77,201.85,7808.0,193.4429,193.5771,193.4141,193.4908,7808.0
2020-02-12 14:25:00,201.84,202.16,201.84,202.1,8651.0,193.4812,193.788,193.4812,193.7304,8651.0
2020-02-12 14:30:00,202.09,202.13,201.86,201.99,11829.0,193.7209,193.7592,193.5004,193.625,11829.0
2020-02-12 14:35:00,201.97,202.06,201.79,201.81,8716.0,193.6058,193.6921,193.4333,193.4525,8716.0
2020-02-12 14:40:00,201.8,201.84,201.65,201.66,8677.0,193.4429,193.4812,193.2991,193.3087,8677.0
2020-02-12 14:45:00,201.68,201.97,201.67,201.91,11563.0,193.3278,193.6058,193.3183,193.5483,11563.0
2020-02-12 14:50:00,201.92,202.03,201.85,201.85,15043.0,193.5579,193.6633,193.4908,193.4908,15043.0
2020-02-12 14:55:00,201.86,201.92,201.77,201.91,17521.0,193.5004,193.5579,193.4141,193.5483,17521.0
2020-02-12 15:00:00,201.93,202.1,201.68,201.8,35713.0,193.5675,193.7304,193.3278,193.4429,35713.0
2020-02-12 15:05:00,201.78,201.83,201.5,201.58,17349.0,193.4237,193.4716,193.1553,193.232,17349.0
2020-02-12 15:10:00,201.61,201.61,201.27,201.46,13374.0,193.2607,193.2607,192.9348,193.117,13374.0
2020-02-12 15:15:00,201.44,201.58,201.35,201.52,14108.0,193.0978,193.232,193.0115,193.1745,14108.0
2020-02-12 15:20:00,201.51,201.53,201.35,201.38,14705.0,193.1649,193.1841,193.0115,193.0403,14705.0
2020-02-12 15:25:00,201.37,201.49,201.29,201.45,13743.0,193.0307,193.1457,192.954,193.1074,13743.0
2020-02-12 15:30:00,201.47,201.49,201.29,201.33,20628.0,193.1265,193.1457,192.954,192.9923,20628.0
2020-02-12 15:35:00,201.33,201.81,201.3,201.75,27511.0,192.9923,193.4525,192.9636,193.3949,27511.0
2020-02-12 15:40:00,201.74,201.87,201.72,201.83,18436.0,193.3854,193.51,193.3662,193.4716,18436.0
2020-02-12 15:45:00,201.84,201.86,201.7,201.76,33142.0,193.4812,193.5004,193.347,193.4045,33142.0
2020-02-12 15:50:00,201.76,202.07,201.64,201.87,57208.0,193.4045,193.7017,193.2895,193.51,57208.0
2020-02-12 15:55:00,201.83,201.92,201.49,201.66,70596.0,193.4716,193.5579,193.1457,193.3087,70596.0
2020-02-13 09:30:00,200.79,201.18,200.18,200.2,30860.0,192.4747,192.8485,191.89,191.9091,30860.0
2020-02-13 09:35:00,200.18,201.17,199.86,200.42,13823.0,191.89,192.839,191.5832,192.12,13823.0
2020-02-13 09:40:00,200.47,201.1,200.2,200.9,31625.0,192.168,192.7719,191.9091,192.5801,31625.0
2020-02-13 09:45:00,200.93,201.54,200.2,200.33,25728.0,192.6089,193.1936,191.9091,192.0337,25728.0
2020-02-13 09:50:00,200.5,200.51,199.68,199.99,52460.0,192.1967,192.2063,191.4107,191.7078,52460.0
2020-02-13 09:55:00,199.88,200.21,199.36,199.8,56537.0,191.6024,191.9187,191.1039,191.5257,56537.0
2020-02-13 10:00:00,199.86,199.95,199.25,199.67,19926.0,191.5832,191.6695,190.9985,191.4011,19926.0
2020-02-13 10:05:00,199.84,200.12,199.79,199.86,32458.0,191.564,191.8324,191.5161,191.5832,32458.0
2020-02-13 10:10:00,199.92,200.2,199.87,199.97,35942.0,191.6407,191.9091,191.5928,191.6887,35942.0
2020-02-13 10:15:00,200.05,200.79,199.99,200.69,14902.0,191.7653,192.4747,191.7078,192.3788,14902.0
2020-02-13 10:20:00,200.72,201.5,200.61,201.25,18768.0,192.4076,193.1553,192.3022,192.9156,18768.0
2020-02-13 10:25:00,201.45,201.8,201.37,201.78,10820.0,193.1074,193.4429,193.0307,193.4237,10820.0
2020-02-13 10:30:00,201.71,202.07,201.71,201.86,14533.0,193.3566,193.7017,193.3566,193.5004,14533.0
2020-02-13 10:35:00,201.91,201.99,201.39,201.58,22291.0,193.5483,193.625,193.0499,193.232,22291.0
2020-02-13 10:40:00,201.63,201.65,201.32,201.39,13900.0,193.2799,193.2991,192.9827,193.0499,13900.0
2020-02-13 10:45:00,201.42,201.84,201.33,201.84,26663.0,193.0786,193.4812,192.9923,193.4812,26663.0
2020-02-13 10:50:00,201.77,201.77,201.14,201.33,19808.0,193.4141,193.4141,192.8102,192.9923,19808.0
2020-02-13 10:55:00,201.29,201.34,201.0,201.1,20236.0,192.954,193.0019,192.676,192.7719,20236.0
2020-02-13 11:00:00,201.12,201.35,201.11,201.15,28539.0,192.791,193.0115,192.7814,192.8198,28539.0
2020-02-13 11:05:00,201.18,201.28,201.03,201.14,20305.0,192.8485,192.9444,192.7048,192.8102,20305.0
2020-02-13 11:10:00,201.18,201.47,201.13,201.43,14400.0,192.8485,193.1265,192.8006,193.0882,14400.0
2020-02-13 11:15:00,201.49,202.14,201.49,202.14,12422.0,193.1457,193.7688,193.1457,193.7688,12422.0
2020-02-13 11:20:00,202.1,202.61,201.95,202.47,13576.0,193.7304,194.2193,193.5867,194.0851,13576.0
2020-02-13 11:25:00,202.47,202.61,202.29,202.56,7110.0,194.0851,194.2193,193.9126,194.1714,7110.0
2020-02-13 11:30:00,202.6,202.89,202.5,202.76,8101.0,194.2097,194.4877,194.1139,194.3631,8101.0
2020-02-13 11:35:00,202.82,203.17,202.78,203.0,14947.0,194.4206,194.7561,194.3823,194.5932,14947.0
2020-02-13 11:40:00,202.96,202.98,202.76,202.89,10004.0,194.5548,194.574,194.3631,194.4877,10004.0
2020-02-13 11:45:00,202.87,203.1,202.8,202.99,14184.0,194.4686,194.689,194.4015,194.5836,14184.0
2020-02-13 11:50:00,202.99,203.15,202.96,203.07,10217.0,194.5836,194.737,194.5548,194.6603,10217.0
2020-02-13 11:55:00,203.08,203.19,202.99,203.09,7920.0,194.6699,194.7753,194.5836,194.6794,7920.0
2020-02-13 12:00:00,203.06,203.35,202.94,203.28,9282.0,194.6507,194.9287,194.5357,194.8616,9282.0
2020-02-13 12:05:00,203.3,203.33,203.07,203.16,10746.0,194.8808,194.9095,194.6603,194.7465,10746.0
2020-02-13 12:10:00,203.16,203.56,203.05,203.37,21518.0,194.7465,195.13,194.6411,194.9479,21518.0
2020-02-13 12:15:00,203.34,203.51,203.31,203.42,11853.0,194.9191,195.0821,194.8903,194.9958,11853.0
2020-02-13 12:20:00,203.42,203.54,203.33,203.4,8743.0,194.9958,195.1108,194.9095,194.9766,8743.0
2020-02-13 12:25:00,203.44,203.45,203.24,203.37,7702.0,195.015,195.0245,194.8232,194.9479,7702.0
2020-02-13 12:30:00,203.34,203.36,203.16,203.33,4008.0,194.9191,194.9383,194.7465,194.9095,4008.0
2020-02-13 12:35:00,203.3,203.32,203.13,203.17,3907.0,194.8808,194.8999,194.7178,194.7561,3907.0
2020-02-13 12:40:00,203.17,203.2,203.07,203.18,7416.0,194.7561,194.7849,194.6603,194.7657,7416.0
2020-02-13 12:45:00,203.19,203.33,203.17,203.26,7585.0,194.7753,194.9095,194.7561,194.8424,7585.0
2020-02-13 12:50:00,203.29,203.43,203.2,203.43,6600.0,194.8712,195.0054,194.7849,195.0054,6600.0
2020-02-13 12:55:00,203.4,203.44,202.91,202.91,11588.0,194.9766,195.015,194.5069,194.5069,11588.0
2020-02-13 13:00:00,202.88,203.51,202.88,203.31,32190.0,194.4781,195.0821,194.4781,194.8903,32190.0
2020-02-13 13:05:00,203.3,203.6,203.27,203.6,5701.0,194.8808,195.1683,194.852,195.1683,5701.0
2020-02-13 13:10:00,203.65,203.83,203.5,203.51,5432.0,195.2163,195.3888,195.0725,195.0821,5432.0
2020-02-13 13:15:00,203.49,203.49,203.24,203.4,4859.0,195.0629,195.0629,194.8232,194.9766,4859.0
2020-02-13 13:20:00,203.43,203.46,203.25,203.36,4548.0,195.0054,195.0341,194.8328,194.9383,4548.0
2020-02-13 13:25:00,203.36,203.49,203.28,203.49,30607.0,194.9383,195.0629,194.8616,195.0629,30607.0
2020-02-13 13:30:00,203.5,203.5,203.27,203.28,7206.0,195.0725,195.0725,194.852,194.8616,7206.0
2020-02-13 13:35:00,203.27,203.33,203.05,203.15,8836.0,194.852,194.9095,194.6411,194.737,8836.0
2020-02-13 13:40:00,203.18,203.36,203.12,203.31,4838.0,194.7657,194.9383,194.7082,194.8903,4838.0
2020-02-13 13:45:00,203.33,203.86,203.33,203.79,17678.0,194.9095,195.4176,194.9095,195.3505,17678.0
2020-02-13 13:50:00,203.83,203.87,203.55,203.56,6018.0,195.3888,195.4271,195.1204,195.13,6018.0
2020-02-13 13:55:00,203.56,203.74,203.56,203.65,18900.0,195.13,195.3025,195.13,195.2163,18900.0
2020-02-13 14:00:00,203.65,203.92,203.64,203.75,12776.0,195.2163,195.4751,195.2067,195.3121,12776.0
2020-02-13 14:05:00,203.71,203.89,203.71,203.83,8730.0,195.2738,195.4463,195.2738,195.3888,8730.0
2020-02-13 14:10:00,203.83,204.33,203.82,204.22,17790.0,195.3888,195.8681,195.3792,195.7627,17790.0
2020-02-13 14:15:00,204.28,204.42,204.18,204.24,10717.0,195.8202,195.9544,195.7243,195.7818,10717.0
2020-02-13 14:20:00,204.29,204.36,203.91,203.91,6700.0,195.8298,195.8969,195.4655,195.4655,6700.0
2020-02-13 14:25:00,203.87,204.05,203.78,203.78,4607.0,195.4271,195.5997,195.3409,195.3409,4607.0
2020-02-13 14:30:00,203.78,203.8,203.58,203.71,4534.0,195.3409,195.36,195.1492,195.2738,4534.0
2020-02-13 14:35:00,203.72,203.85,203.68,203.85,5236.0,195.2834,195.408,195.245,195.408,5236.0
2020-02-13 14:40:00,203.82,203.82,203.65,203.65,6414.0,195.3792,195.3792,195.2163,195.2163,6414.0
2020-02-13 14:45:00,203.66,203.67,203.28,203.37,6959.0,195.2258,195.2354,194.8616,194.9479,6959.0
2020-02-13 14:50:00,203.46,203.46,203.24,203.28,6510.0,195.0341,195.0341,194.8232,194.8616,6510.0
2020-02-13 14:55:00,203.27,203.34,203.19,203.21,6169.0,194.852,194.9191,194.7753,194.7945,6169.0
2020-02-13 15:00:00,203.23,203.45,203.09,203.18,11587.0,194.8137,195.0245,194.6794,194.7657,11587.0
2020-02-13 15:05:00,203.14,203.39,203.1,203.31,5017.0,194.7274,194.967,194.689,194.8903,5017.0
2020-02-13 15:10:00,203.36,203.55,202.99,203.03,6783.0,194.9383,195.1204,194.5836,194.6219,6783.0
2020-02-13 15:15:00,203.04,203.13,202.54,202.94,14753.0,194.6315,194.7178,194.1522,194.5357,14753.0
2020-02-13 15:20:00,202.93,202.96,202.65,202.68,6222.0,194.5261,194.5548,194.2577,194.2864,6222.0
2020-02-13 15:25:00,202.74,202.88,202.66,202.67,11415.0,194.3439,194.4781,194.2673,194.2768,11415.0
2020-02-13 15:30:00,202.73,202.73,202.34,202.42,16574.0,194.3344,194.3344,193.9605,194.0372,16574.0
2020-02-13 15:35:00,202.55,202.71,202.5,202.56,9394.0,194.1618,194.3152,194.1139,194.1714,9394.0
2020-02-13 15:40:00,202.56,202.67,202.36,202.41,12251.0,194.1714,194.2768,193.9797,194.0276,12251.0
2020-02-13 15:45:00,202.4,202.64,202.28,202.58,17838.0,194.018,194.2481,193.903,194.1906,17838.0
2020-02-13 15:50:00,202.59,202.85,202.51,202.73,26261.0,194.2002,194.4494,194.1235,194.3344,26261.0
2020-02-13 15:55:00,202.71,202.79,202.34,202.75,50897.0,194.3152,194.3919,193.9605,194.3535,50897.0
2020-02-14 09:30:00,203.51,204.66,203.27,204.62,54623.0,195.0821,196.1844,194.852,196.1461,54623.0
2020-02-14 09:35:00,204.63,205.39,204.41,205.14,22662.0,196.1557,196.8842,195.9448,196.6446,22662.0
2020-02-14 09:40:00,205.13,205.82,204.77,205.62,22520.0,196.635,197.2964,196.2899,197.1047,22520.0
2020-02-14 09:45:00,205.55,205.92,205.19,205.37,21853.0,197.0376,197.3922,196.6925,196.865,21853.0
2020-02-14 09:50:00,205.3,205.3,204.8,205.05,20223.0,196.7979,196.7979,196.3186,196.5583,20223.0
2020-02-14 09:55:00,204.99,205.1,204.88,205.06,17768.0,196.5008,196.6062,196.3953,196.5679,17768.0
2020-02-14 10:00:00,205.04,205.37,204.98,205.11,18347.0,196.5487,196.865,196.4912,196.6158,18347.0
2020-02-14 10:05:00,205.06,205.09,204.79,204.86,8349.0,196.5679,196.5966,196.309,196.3761,8349.0
2020-02-14 10:10:00,204.89,204.94,204.66,204.89,5734.0,196.4049,196.4528,196.1844,196.4049,5734.0
2020-02-14 10:15:00,204.86,204.91,204.69,204.78,6510.0,196.3761,196.4241,196.2132,196.2995,6510.0
2020-02-14 10:20:00,204.78,204.9,204.64,204.64,7687.0,196.2995,196.4145,196.1653,196.1653,7687.0
2020-02-14 10:25:00,204.63,204.92,204.63,204.91,8382.0,196.1557,196.4337,196.1557,196.4241,8382.0
2020-02-14 10:30:00,204.94,205.16,204.83,205.04,26912.0,196.4528,196.6637,196.3474,196.5487,26912.0
2020-02-14 10:35:00,205.0,205.22,205.0,205.22,10152.0,196.5103,196.7212,196.5103,196.7212,10152.0
2020-02-14 10:40:00,205.24,205.38,205.2,205.36,6715.0,196.7404,196.8746,196.7021,196.8554,6715.0
2020-02-14 10:45:00,205.39,205.52,205.29,205.52,9097.0,196.8842,197.0088,196.7883,197.0088,9097.0
2020-02-14 10:50:00,205.51,205.52,205.44,205.52,5301.0,196.9992,197.0088,196.9321,197.0088,5301.0
2020-02-14 10:55:00,205.52,205.52,205.34,205.4,6153.0,197.0088,197.0088,196.8363,196.8938,6153.0
2020-02-14 11:00:00,205.43,205.55,205.37,205.55,11051.0,196.9225,197.0376,196.865,197.0376,11051.0
2020-02-14 11:05:00,205.53,205.61,205.43,205.6,8542.0,197.0184,197.0951,196.9225,197.0855,8542.0
2020-02-14 11:10:00,205.6,205.76,205.48,205.71,7062.0,197.0855,197.2389,196.9705,197.1909,7062.0
2020-02-14 11:15:00,205.72,205.89,205.66,205.82,7500.0,197.2005,197.3635,197.143,197.2964,7500.0
2020-02-14 11:20:00,205.86,206.18,205.8,205.86,60398.0,197.3347,197.6415,197.2772,197.3347,60398.0
2020-02-14 11:25:00,205.84,205.9,205.48,205.59,12126.0,197.3156,197.3731,196.9705,197.0759,12126.0
2020-02-14 11:30:00,205.6,205.79,205.59,205.76,10012.0,197.0855,197.2676,197.0759,197.2389,10012.0
2020-02-14 11:35:00,205.77,205.85,205.73,205.75,7396.0,197.2485,197.3251,197.2101,197.2293,7396.0
2020-02-14 11:40:00,205.78,205.9,205.78,205.82,5418.0,197.258,197.3731,197.258,197.2964,5418.0
2020-02-14 11:45:00,205.83,205.86,205.54,205.54,22064.0,197.306,197.3347,197.028,197.028,22064.0
2020-02-14 11:50:00,205.51,205.65,205.51,205.56,4756.0,196.9992,197.1334,196.9992,197.0472,4756.0
2020-02-14 11:55:00,205.56,205.58,205.52,205.54,20446.0,197.0472,197.0663,197.0088,197.028,20446.0
2020-02-14 12:00:00,205.5,205.76,205.49,205.72,15845.0,196.9896,197.2389,196.9801,197.2005,15845.0
2020-02-14 12:05:00,205.76,205.76,205.47,205.47,9312.0,197.2389,197.2389,196.9609,196.9609,9312.0
2020-02-14 12:10:00,205.48,205.59,205.47,205.58,8753.0,196.9705,197.0759,196.9609,197.0663,8753.0
2020-02-14 12:15:00,205.54,205.64,205.52,205.62,8504.0,197.028,197.1238,197.0088,197.1047,8504.0
2020-02-14 12:20:00,205.62,205.62,205.15,205.17,9484.0,197.1047,197.1047,196.6541,196.6733,9484.0
2020-02-14 12:25:00,205.24,205.27,205.09,205.09,11730.0,196.7404,196.7692,196.5966,196.5966,11730.0
2020-02-14 12:30:00,205.08,205.13,205.05,205.11,26001.0,196.587,196.635,196.5583,196.6158,26001.0
2020-02-14 12:35:00,205.08,205.09,204.99,205.06,3978.0,196.587,196.5966,196.5008,196.5679,3978.0
2020-02-14 12:40:00,205.06,205.09,204.96,204.96,5209.0,196.5679,196.5966,196.472,196.472,5209.0
2020-02-14 12:45:00,204.96,204.97,204.78,204.97,5313.0,196.472,196.4816,196.2995,196.4816,5313.0
2020-02-14 12:50:00,204.94,205.04,204.84,204.87,8736.0,196.4528,196.5487,196.357,196.3857,8736.0
2020-02-14 12:55:00,204.87,204.88,204.71,204.77,19618.0,196.3857,196.3953,196.2324,196.2899,19618.0
2020-02-14 13:00:00,204.79,204.85,204.69,204.78,20152.0,196.309,196.3666,196.2132,196.2995,20152.0
2020-02-14 13:05:00,204.78,204.91,204.68,204.7,16297.0,196.2995,196.4241,196.2036,196.2228,16297.0
2020-02-14 13:10:00,204.68,204.73,204.6,204.69,8834.0,196.2036,196.2515,196.1269,196.2132,8834.0
2020-02-14 13:15:00,204.67,204.7,204.51,204.54,4450.0,196.194,196.2228,196.0406,196.0694,4450.0
2020-02-14 13:20:00,204.53,204.69,204.53,204.64,8520.0,196.0598,196.2132,196.0598,196.1653,8520.0
2020-02-14 13:25:00,204.64,205.0,204.61,205.0,15519.0,196.1653,196.5103,196.1365,196.5103,15519.0
2020-02-14 13:30:00,205.01,205.01,204.86,204.95,6700.0,196.5199,196.5199,196.3761,196.4624,6700.0
2020-02-14 13:35:00,204.96,205.11,204.94,205.05,12166.0,196.472,196.6158,196.4528,196.5583,12166.0
2020-02-14 13:40:00,205.05,205.05,204.88,204.98,6400.0,196.5583,196.5583,196.3953,196.4912,6400.0
2020-02-14 13:45:00,204.94,205.0,204.91,204.94,11738.0,196.4528,196.5103,196.4241,196.4528,11738.0
2020-02-14 13:50:00,204.95,205.0,204.81,204.84,7544.0,196.4624,196.5103,196.3282,196.357,7544.0
2020-02-14 13:55:00,204.88,204.89,204.73,204.76,8536.0,196.3953,196.4049,196.2515,196.2803,8536.0
2020-02-14 14:00:00,204.76,205.13,204.72,205.13,14001.0,196.2803,196.635,196.2419,196.635,14001.0
2020-02-14 14:05:00,205.14,205.17,205.07,205.16,7583.0,196.6446,196.6733,196.5775,196.6637,7583.0
2020-02-14 14:10:00,205.16,205.17,204.96,204.96,6424.0,196.6637,196.6733,196.472,196.472,6424.0
2020-02-14 14:15:00,204.95,204.96,204.73,204.83,10136.0,196.4624,196.472,196.2515,196.3474,10136.0
2020-02-14 14:20:00,204.81,205.07,204.81,205.02,9250.0,196.3282,196.5775,196.3282,196.5295,9250.0
2020-02-14 14:25:00,205.04,205.17,205.02,205.14,6778.0,196.5487,196.6733,196.5295,196.6446,6778.0
2020-02-14 14:30:00,205.12,205.23,205.02,205.21,7335.0,196.6254,196.7308,196.5295,196.7117,7335.0
2020-02-14 14:35:00,205.22,205.42,205.21,205.4,9230.0,196.7212,196.913,196.7117,196.8938,9230.0
2020-02-14 14:40:00,205.37,205.37,205.23,205.3,6400.0,196.865,196.865,196.7308,196.7979,6400.0
2020-02-14 14:45:00,205.32,205.34,205.23,205.3,9173.0,196.8171,196.8363,196.7308,196.7979,9173.0
2020-02-14 14:50:00,205.28,205.31,205.2,205.21,6399.0,196.7788,196.8075,196.7021,196.7117,6399.0
2020-02-14 14:55:00,205.18,205.3,205.18,205.3,7101.0,196.6829,196.7979,196.6829,196.7979,7101.0
2020-02-14 15:00:00,205.32,205.51,205.32,205.38,16001.0,196.8171,196.9992,196.8171,196.8746,16001.0
2020-02-14 15:05:00,205.43,205.5,205.37,205.46,9250.0,196.9225,196.9896,196.865,196.9513,9250.0
2020-02-14 15:10:00,205.46,205.53,205.23,205.28,9973.0,196.9513,197.0184,196.7308,196.7788,9973.0
2020-02-14 15:15:00,205.28,205.32,205.21,205.28,6900.0,196.7788,196.8171,196.7117,196.7788,6900.0
2020-02-14 15:20:00,205.28,205.43,205.23,205.43,8985.0,196.7788,196.9225,196.7308,196.9225,8985.0
2020-02-14 15:25:00,205.43,205.44,205.31,205.38,7108.0,196.9225,196.9321,196.8075,196.8746,7108.0
2020-02-14 15:30:00,205.38,205.54,205.33,205.49,11393.0,196.8746,197.028,196.8267,196.9801,11393.0
2020-02-14 15:35:00,205.52,205.73,205.5,205.73,14544.0,197.0088,197.2101,196.9896,197.2101,14544.0
2020-02-14 15:40:00,205.72,205.8,205.69,205.78,14242.0,197.2005,197.2772,197.1718,197.258,14242.0
2020-02-14 15:45:00,205.79,205.89,205.74,205.85,27821.0,197.2676,197.3635,197.2197,197.3251,27821.0
2020-02-14 15:50:00,205.89,206.17,205.88,206.08,48487.0,197.3635,197.6319,197.3539,197.5456,48487.0
2020-02-14 15:55:00,206.06,206.37,205.97,206.3,76410.0,197.5265,197.8236,197.4402,197.7565,76410.0
2020-02-18 09:30:00,206.0,207.47,205.97,206.78,44755.0,197.4689,198.8781,197.4402,198.2166,44755.0
2020-02-18 09:35:00,206.95,206.95,205.45,205.74,14742.0,198.3796,198.3796,196.9417,197.2197,14742.0
2020-02-18 09:40:00,206.16,206.75,206.13,206.41,7558.0,197.6223,198.1879,197.5936,197.862,7558.0
2020-02-18 09:45:00,206.5,206.5,205.85,206.26,11166.0,197.9482,197.9482,197.3251,197.7182,11166.0
2020-02-18 09:50:00,206.31,206.41,205.87,206.25,20139.0,197.7661,197.862,197.3443,197.7086,20139.0
2020-02-18 09:55:00,206.26,206.93,206.13,206.93,7494.0,197.7182,198.3604,197.5936,198.3604,7494.0
2020-02-18 10:00:00,206.94,207.07,206.77,206.88,17113.0,198.37,198.4946,198.207,198.3125,17113.0
2020-02-18 10:05:00,206.8,206.92,206.69,206.88,5074.0,198.2358,198.3508,198.1304,198.3125,5074.0
2020-02-18 10:10:00,206.9,206.95,206.6,206.91,17722.0,198.3317,198.3796,198.0441,198.3413,17722.0
2020-02-18 10:15:00,206.88,206.92,206.77,206.87,11967.0,198.3125,198.3508,198.207,198.3029,11967.0
2020-02-18 10:20:00,206.92,207.27,206.85,207.13,18465.0,198.3508,198.6863,198.2837,198.5521,18465.0
2020-02-18 10:25:00,207.2,207.34,207.05,207.09,21159.0,198.6192,198.7534,198.4755,198.5138,21159.0
2020-02-18 10:30:00,207.09,207.42,207.02,207.02,12780.0,198.5138,198.8301,198.4467,198.4467,12780.0
2020-02-18 10:35:00,207.05,207.05,206.32,206.61,8111.0,198.4755,198.4755,197.7757,198.0537,8111.0
2020-02-18 10:40:00,206.58,206.87,206.53,206.87,6235.0,198.0249,198.3029,197.977,198.3029,6235.0
2020-02-18 10:45:00,206.87,207.3,206.86,207.24,6298.0,198.3029,198.7151,198.2933,198.6576,6298.0
2020-02-18 10:50:00,207.28,207.38,207.26,207.32,2338.0,198.6959,198.7918,198.6768,198.7343,2338.0
2020-02-18 10:55:00,207.28,207.34,207.09,207.1,4963.0,198.6959,198.7534,198.5138,198.5234,4963.0
2020-02-18 11:00:00,207.13,207.13,206.85,207.08,5734.0,198.5521,198.5521,198.2837,198.5042,5734.0
2020-02-18 11:05:00,207.06,207.2,206.9,207.13,10236.0,198.485,198.6192,198.3317,198.5521,10236.0
2020-02-18 11:10:00,207.17,207.24,206.89,206.89,6937.0,198.5905,198.6576,198.3221,198.3221,6937.0
2020-02-18 11:15:00,206.92,207.1,206.85,206.96,8921.0,198.3508,198.5234,198.2837,198.3892,8921.0
2020-02-18 11:20:00,206.94,207.07,206.93,207.05,3826.0,198.37,198.4946,198.3604,198.4755,3826.0
2020-02-18 11:25:00,206.98,207.01,206.75,206.86,9904.0,198.4084,198.4371,198.1879,198.2933,9904.0
2020-02-18 11:30:00,206.91,207.2,206.91,207.2,4422.0,198.3413,198.6192,198.3413,198.6192,4422.0
2020-02-18 11:35:00,207.2,207.39,207.17,207.29,6230.0,198.6192,198.8014,198.5905,198.7055,6230.0
2020-02-18 11:40:00,207.29,207.33,207.18,207.24,4800.0,198.7055,198.7439,198.6001,198.6576,4800.0
2020-02-18 11:45:00,207.23,207.39,207.23,207.36,3700.0,198.648,198.8014,198.648,198.7726,3700.0
2020-02-18 11:50:00,207.43,207.7,207.41,207.57,8551.0,198.8397,199.0985,198.8205,198.9739,8551.0
2020-02-18 11:55:00,207.6,207.6,207.28,207.34,7076.0,199.0027,199.0027,198.6959,198.7534,7076.0
2020-02-18 12:00:00,207.37,207.42,207.28,207.36,4842.0,198.7822,198.8301,198.6959,198.7726,4842.0
2020-02-18 12:05:00,207.37,207.47,207.23,207.33,6367.0,198.7822,198.8781,198.648,198.7439,6367.0
2020-02-18 12:10:00,207.34,207.5,207.27,207.45,2760.0,198.7534,198.9068,198.6863,198.8589,2760.0
2020-02-18 12:15:00,207.47,207.47,207.16,207.2,6195.0,198.8781,198.8781,198.5809,198.6192,6195.0
2020-02-18 12:20:00,207.21,207.26,207.16,207.18,8135.0,198.6288,198.6768,198.5809,198.6001,8135.0
2020-02-18 12:25:00,207.15,207.33,207.15,207.33,4860.0,198.5713,198.7439,198.5713,198.7439,4860.0
2020-02-18 12:30:00,207.39,207.53,207.36,207.5,3196.0,198.8014,198.9356,198.7726,198.9068,3196.0
2020-02-18 12:35:00,207.52,207.72,207.5,207.63,10414.0,198.926,199.1177,198.9068,199.0314,10414.0
2020-02-18 12:40:00,207.68,208.01,207.64,207.99,14734.0,199.0794,199.3957,199.041,199.3765,14734.0
2020-02-18 12:45:00,207.98,208.26,207.94,208.18,14339.0,199.3669,199.6353,199.3286,199.5587,14339.0
2020-02-18 12:50:00,208.19,208.32,208.07,208.09,5404.0,199.5682,199.6929,199.4532,199.4724,5404.0
2020-02-18 12:55:00,208.06,208.1,207.91,207.91,5628.0,199.4436,199.482,199.2998,199.2998,5628.0
2020-02-18 13:00:00,207.91,208.1,207.85,207.94,12319.0,199.2998,199.482,199.2423,199.3286,12319.0
2020-02-18 13:05:00,207.97,208.09,207.93,208.05,10246.0,199.3574,199.4724,199.319,199.434,10246.0
2020-02-18 13:10:00,208.02,208.02,207.5,207.5,3936.0,199.4053,199.4053,198.9068,198.9068,3936.0
2020-02-18 13:15:00,207.48,207.52,207.3,207.42,5247.0,198.8876,198.926,198.7151,198.8301,5247.0
2020-02-18 13:20:00,207.41,207.52,207.36,207.45,18039.0,198.8205,198.926,198.7726,198.8589,18039.0
2020-02-18 13:25:00,207.45,207.61,207.42,207.61,9683.0,198.8589,199.0123,198.8301,199.0123,9683.0
2020-02-18 13:30:00,207.6,207.71,207.51,207.68,7498.0,199.0027,199.1081,198.9164,199.0794,7498.0
2020-02-18 13:35:00,207.69,207.69,207.4,207.41,6422.0,199.0889,199.0889,198.811,198.8205,6422.0
2020-02-18 13:40:00,207.46,207.48,207.26,207.26,14700.0,198.8685,198.8876,198.6768,198.6768,14700.0
2020-02-18 13:45:00,207.31,207.39,207.31,207.33,3671.0,198.7247,198.8014,198.7247,198.7439,3671.0
2020-02-18 13:50:00,207.22,207.22,206.91,206.92,15288.0,198.6384,198.6384,198.3413,198.3508,15288.0
2020-02-18 13:55:00,206.96,207.08,206.88,206.99,4070.0,198.3892,198.5042,198.3125,198.4179,4070.0
2020-02-18 14:00:00,207.0,207.0,206.74,206.75,4545.0,198.4275,198.4275,198.1783,198.1879,4545.0
2020-02-18 14:05:00,206.78,206.97,206.77,206.81,5288.0,198.2166,198.3988,198.207,198.2454,5288.0
2020-02-18 14:10:00,206.78,206.96,206.68,206.68,31844.0,198.2166,198.3892,198.1208,198.1208,31844.0
2020-02-18 14:15:00,206.68,207.01,206.62,206.98,17224.0,198.1208,198.4371,198.0633,198.4084,17224.0
2020-02-18 14:20:00,207.01,207.16,206.98,207.16,14027.0,198.4371,198.5809,198.4084,198.5809,14027.0
2020-02-18 14:25:00,207.16,207.29,207.0,207.02,4298.0,198.5809,198.7055,198.4275,198.4467,4298.0
2020-02-18 14:30:00,207.0,207.04,206.7,206.7,10924.0,198.4275,198.4659,198.1399,198.1399,10924.0
2020-02-18 14:35:00,206.67,206.7,206.55,206.7,9442.0,198.1112,198.1399,197.9962,198.1399,9442.0
2020-02-18 14:40:00,206.68,207.05,206.65,206.92,22638.0,198.1208,198.4755,198.092,198.3508,22638.0
2020-02-18 14:45:00,206.92,207.09,206.84,206.91,13559.0,198.3508,198.5138,198.2741,198.3413,13559.0
2020-02-18 14:50:00,206.91,206.98,206.8,206.88,5919.0,198.3413,198.4084,198.2358,198.3125,5919.0
2020-02-18 14:55:00,206.85,207.07,206.82,206.99,16951.0,198.2837,198.4946,198.255,198.4179,16951.0
2020-02-18 15:00:00,207.02,207.1,206.96,207.08,10623.0,198.4467,198.5234,198.3892,198.5042,10623.0
2020-02-18 15:05:00,207.1,207.11,207.03,207.11,21703.0,198.5234,198.533,198.4563,198.533,21703.0
2020-02-18 15:10:00,207.12,207.29,207.11,207.22,9600.0,198.5426,198.7055,198.533,198.6384,9600.0
2020-02-18 15:15:00,207.25,207.25,207.04,207.04,7224.0,198.6672,198.6672,198.4659,198.4659,7224.0
2020-02-18 15:20:00,207.05,207.08,207.0,207.05,6288.0,198.4755,198.5042,198.4275,198.4755,6288.0
2020-02-18 15:25:00,207.08,207.11,206.96,206.98,20396.0,198.5042,198.533,198.3892,198.4084,20396.0
2020-02-18 15:30:00,206.97,206.99,206.88,206.93,18123.0,198.3988,198.4179,198.3125,198.3604,18123.0
2020-02-18 15:35:00,206.91,206.97,206.86,206.88,38357.0,198.3413,198.3988,198.2933,198.3125,38357.0
2020-02-18 15:40:00,206.88,206.99,206.65,206.81,63380.0,198.3125,198.4179,198.092,198.2454,63380.0
2020-02-18 15:45:00,206.79,206.84,206.66,206.72,57636.0,198.2262,198.2741,198.1016,198.1591,57636.0
2020-02-18 15:50:00,206.71,206.88,206.65,206.88,59774.0,198.1495,198.3125,198.092,198.3125,59774.0
2020-02-18 15:55:00,206.87,207.1,206.75,207.05,131284.0,198.3029,198.5234,198.1879,198.4755,131284.0
2020-02-19 09:30:00,208.39,209.24,208.22,209.07,32332.0,199.76,200.5748,199.597,200.4118,32332.0
2020-02-19 09:35:00,209.06,209.31,208.78,208.84,7049.0,200.4022,200.6419,200.1338,200.1913,7049.0
2020-02-19 09:40:00,208.83,208.83,207.73,207.73,6752.0,200.1817,200.1817,199.1273,199.1273,6752.0
2020-02-19 09:45:00,207.79,208.65,207.75,208.56,16078.0,199.1848,200.0092,199.1465,199.9229,16078.0
2020-02-19 09:50:00,208.59,209.07,208.59,208.98,24450.0,199.9517,200.4118,199.9517,200.3255,24450.0
2020-02-19 09:55:00,209.0,209.32,208.91,209.24,26841.0,200.3447,200.6514,200.2584,200.5748,26841.0
2020-02-19 10:00:00,209.19,209.25,208.9,209.24,15419.0,200.5268,200.5843,200.2488,200.5748,15419.0
2020-02-19 10:05:00,209.24,209.3,209.08,209.08,8239.0,200.5748,200.6323,200.4214,200.4214,8239.0
2020-02-19 10:10:00,209.1,209.27,209.03,209.18,6713.0,200.4406,200.6035,200.3735,200.5172,6713.0
2020-02-19 10:15:00,209.17,209.58,209.1,209.48,10430.0,200.5077,200.9007,200.4406,200.8048,10430.0
2020-02-19 10:20:00,209.56,209.56,209.34,209.53,4796.0,200.8815,200.8815,200.6706,200.8527,4796.0
2020-02-19 10:25:00,209.53,209.62,209.21,209.22,12248.0,200.8527,200.939,200.546,200.5556,12248.0
2020-02-19 10:30:00,209.22,209.31,209.14,209.23,4016.0,200.5556,200.6419,200.4789,200.5652,4016.0
2020-02-19 10:35:00,209.24,209.26,209.05,209.09,5904.0,200.5748,200.5939,200.3926,200.431,5904.0
2020-02-19 10:40:00,209.11,209.31,209.08,209.21,22690.0,200.4501,200.6419,200.4214,200.546,22690.0
2020-02-19 10:45:00,209.2,209.23,208.83,208.91,9663.0,200.5364,200.5652,200.1817,200.2584,9663.0
2020-02-19 10:50:00,208.92,208.93,208.72,208.88,6232.0,200.268,200.2776,200.0763,200.2297,6232.0
2020-02-19 10:55:00,208.86,208.96,208.84,208.87,5402.0,200.2105,200.3064,200.1913,200.2201,5402.0
2020-02-19 11:00:00,208.87,209.0,208.79,208.92,6711.0,200.2201,200.3447,200.1434,200.268,6711.0
2020-02-19 11:05:00,208.92,208.98,208.78,208.91,12759.0,200.268,200.3255,200.1338,200.2584,12759.0
2020-02-19 11:10:00,208.93,209.1,208.82,209.1,9541.0,200.2776,200.4406,200.1722,200.4406,9541.0
2020-02-19 11:15:00,209.07,209.31,209.05,209.31,10597.0,200.4118,200.6419,200.3926,200.6419,10597.0
2020-02-19 11:20:00,209.25,209.35,209.21,209.28,9431.0,200.5843,200.6802,200.546,200.6131,9431.0
2020-02-19 11:25:00,209.32,209.36,208.98,208.98,41864.0,200.6514,200.6898,200.3255,200.3255,41864.0
2020-02-19 11:30:00,209.0,209.3,208.88,209.3,26860.0,200.3447,200.6323,200.2297,200.6323,26860.0
2020-02-19 11:35:00,209.32,209.32,209.16,209.23,5595.0,200.6514,200.6514,200.4981,200.5652,5595.0
2020-02-19 11:40:00,209.26,209.38,209.24,209.26,13277.0,200.5939,200.709,200.5748,200.5939,13277.0
2020-02-19 11:45:00,209.25,209.37,209.24,209.34,5287.0,200.5843,200.6994,200.5748,200.6706,5287.0
2020-02-19 11:50:00,209.33,209.4,209.23,209.4,5382.0,200.661,200.7281,200.5652,200.7281,5382.0
2020-02-19 11:55:00,209.41,209.41,209.19,209.26,3100.0,200.7377,200.7377,200.5268,200.5939,3100.0
2020-02-19 12:00:00,209.28,209.29,209.2,209.2,3232.0,200.6131,200.6227,200.5364,200.5364,3232.0
2020-02-19 12:05:00,209.21,209.32,209.21,209.23,4695.0,200.546,200.6514,200.546,200.5652,4695.0
2020-02-19 12:10:00,209.27,209.33,209.19,209.26,10375.0,200.6035,200.661,200.5268,200.5939,10375.0
2020-02-19 12:15:00,209.27,209.29,209.2,209.23,3755.0,200.6035,200.6227,200.5364,200.5652,3755.0
2020-02-19 12:20:00,209.21,209.21,209.1,209.15,6099.0,200.546,200.546,200.4406,200.4885,6099.0
2020-02-19 12:25:00,209.14,209.15,208.95,208.95,5952.0,200.4789,200.4885,200.2968,200.2968,5952.0
2020-02-19 12:30:00,208.95,208.99,208.91,208.97,14973.0,200.2968,200.3351,200.2584,200.3159,14973.0
2020-02-19 12:35:00,208.99,209.02,208.69,208.71,5756.0,200.3351,200.3639,200.0475,200.0667,5756.0
2020-02-19 12:40:00,208.69,208.78,208.63,208.76,4517.0,200.0475,200.1338,199.99,200.1146,4517.0
2020-02-19 12:45:00,208.8,208.87,208.72,208.73,3119.0,200.153,200.2201,200.0763,200.0859,3119.0
2020-02-19 12:50:00,208.77,208.8,208.42,208.42,3751.0,200.1242,200.153,199.7887,199.7887,3751.0
2020-02-19 12:55:00,208.34,208.36,208.13,208.2,6086.0,199.712,199.7312,199.5107,199.5778,6086.0
2020-02-19 13:00:00,208.2,208.36,208.14,208.34,21806.0,199.5778,199.7312,199.5203,199.712,21806.0
2020-02-19 13:05:00,208.38,208.52,208.37,208.51,4262.0,199.7504,199.8846,199.7408,199.875,4262.0
2020-02-19 13:10:00,208.5,208.51,208.44,208.51,5203.0,199.8654,199.875,199.8079,199.875,5203.0
2020-02-19 13:15:00,208.54,208.59,208.52,208.55,3739.0,199.9037,199.9517,199.8846,199.9133,3739.0
2020-02-19 13:20:00,208.55,208.56,208.45,208.49,4475.0,199.9133,199.9229,199.8175,199.8558,4475.0
2020-02-19 13:25:00,208.5,208.52,208.38,208.47,7211.0,199.8654,199.8846,199.7504,199.8366,7211.0
2020-02-19 13:30:00,208.5,208.58,208.45,208.55,5531.0,199.8654,199.9421,199.8175,199.9133,5531.0
2020-02-19 13:35:00,208.56,208.57,208.46,208.46,4791.0,199.9229,199.9325,199.8271,199.8271,4791.0
2020-02-19 13:40:00,208.49,208.5,208.37,208.43,5406.0,199.8558,199.8654,199.7408,199.7983,5406.0
2020-02-19 13:45:00,208.41,208.53,208.4,208.49,3964.0,199.7791,199.8942,199.7695,199.8558,3964.0
2020-02-19 13:50:00,208.49,208.57,208.43,208.51,7057.0,199.8558,199.9325,199.7983,199.875,7057.0
2020-02-19 13:55:00,208.53,208.55,208.3,208.34,4905.0,199.8942,199.9133,199.6737,199.712,4905.0
2020-02-19 14:00:00,208.36,208.44,208.29,208.44,4821.0,199.7312,199.8079,199.6641,199.8079,4821.0
2020-02-19 14:05:00,208.41,208.49,208.39,208.41,4150.0,199.7791,199.8558,199.76,199.7791,4150.0
2020-02-19 14:10:00,208.42,208.47,208.3,208.32,5697.0,199.7887,199.8366,199.6737,199.6929,5697.0
2020-02-19 14:15:00,208.33,208.37,208.21,208.23,4688.0,199.7024,199.7408,199.5874,199.6066,4688.0
2020-02-19 14:20:00,208.23,208.23,208.1,208.12,7504.0,199.6066,199.6066,199.482,199.5011,7504.0
2020-02-19 14:25:00,208.17,208.17,207.99,208.05,4864.0,199.5491,199.5491,199.3765,199.434,4864.0
2020-02-19 14:30:00,208.05,208.24,208.04,208.15,5500.0,199.434,199.6162,199.4245,199.5299,5500.0
2020-02-19 14:35:00,208.12,208.16,208.04,208.1,5637.0,199.5011,199.5395,199.4245,199.482,5637.0
2020-02-19 14:40:00,208.09,208.1,207.87,208.05,15430.0,199.4724,199.482,199.2615,199.434,15430.0
2020-02-19 14:45:00,208.08,208.1,207.84,207.88,6235.0,199.4628,199.482,199.2327,199.2711,6235.0
2020-02-19 14:50:00,207.88,207.99,207.88,207.97,7787.0,199.2711,199.3765,199.2711,199.3574,7787.0
2020-02-19 14:55:00,207.94,207.95,207.8,207.83,5910.0,199.3286,199.3382,199.1944,199.2232,5910.0
2020-02-19 15:00:00,207.87,208.02,207.84,207.87,13428.0,199.2615,199.4053,199.2327,199.2615,13428.0
2020-02-19 15:05:00,207.88,207.88,207.67,207.69,8322.0,199.2711,199.2711,199.0698,199.0889,8322.0
2020-02-19 15:10:00,207.7,207.77,207.42,207.5,13152.0,199.0985,199.1656,198.8301,198.9068,13152.0
2020-02-19 15:15:00,207.49,207.7,207.49,207.56,13000.0,198.8972,199.0985,198.8972,198.9643,13000.0
2020-02-19 15:20:00,207.52,207.53,207.29,207.31,12412.0,198.926,198.9356,198.7055,198.7247,12412.0
2020-02-19 15:25:00,207.3,207.36,207.1,207.17,11851.0,198.7151,198.7726,198.5234,198.5905,11851.0
2020-02-19 15:30:00,207.18,207.34,207.16,207.21,20701.0,198.6001,198.7534,198.5809,198.6288,20701.0
2020-02-19 15:35:00,207.22,207.36,207.17,207.32,15067.0,198.6384,198.7726,198.5905,198.7343,15067.0
2020-02-19 15:40:00,207.32,207.45,207.28,207.3,13611.0,198.7343,198.8589,198.6959,198.7151,13611.0
2020-02-19 15:45:00,207.29,207.4,207.05,207.12,24948.0,198.7055,198.811,198.4755,198.5426,24948.0
2020-02-19 15:50:00,207.12,207.12,206.87,207.01,48847.0,198.5426,198.5426,198.3029,198.4371,48847.0
2020-02-19 15:55:00,207.02,207.24,206.97,206.98,56430.0,198.4467,198.6576,198.3988,198.4084,56430.0
2020-02-20 09:30:00,206.53,207.42,206.38,207.19,20785.0,197.977,198.8301,197.8332,198.6097,20785.0
2020-02-20 09:35:00,207.11,207.53,206.96,207.16,21997.0,198.533,198.9356,198.3892,198.5809,21997.0
2020-02-20 09:40:00,207.32,208.48,207.25,208.24,13558.0,198.7343,199.8462,198.6672,199.6162,13558.0
2020-02-20 09:45:00,208.15,208.44,207.88,208.23,18061.0,199.5299,199.8079,199.2711,199.6066,18061.0
2020-02-20 09:50:00,208.34,208.89,208.34,208.83,16642.0,199.712,200.2393,199.712,200.1817,16642.0
2020-02-20 09:55:00,208.82,209.16,208.76,209.06,15326.0,200.1722,200.4981,200.1146,200.4022,15326.0
2020-02-20 10:00:00,209.09,209.2,208.78,209.12,13535.0,200.431,200.5364,200.1338,200.4597,13535.0
2020-02-20 10:05:00,209.17,209.4,209.13,209.2,12647.0,200.5077,200.7281,200.4693,200.5364,12647.0
2020-02-20 10:10:00,209.24,209.39,209.12,209.32,9517.0,200.5748,200.7185,200.4597,200.6514,9517.0
2020-02-20 10:15:00,209.39,209.62,209.27,209.27,15506.0,200.7185,200.939,200.6035,200.6035,15506.0
2020-02-20 10:20:00,209.25,209.38,209.2,209.27,10284.0,200.5843,200.709,200.5364,200.6035,10284.0
2020-02-20 10:25:00,209.26,209.34,209.14,209.34,6574.0,200.5939,200.6706,200.4789,200.6706,6574.0
2020-02-20 10:30:00,209.31,209.5,209.26,209.36,8323.0,200.6419,200.824,200.5939,200.6898,8323.0
2020-02-20 10:35:00,209.41,209.56,209.22,209.28,6634.0,200.7377,200.8815,200.5556,200.6131,6634.0
2020-02-20 10:40:00,209.33,209.58,209.31,209.54,7773.0,200.661,200.9007,200.6419,200.8623,7773.0
2020-02-20 10:45:00,209.56,209.56,209.2,209.31,5700.0,200.8815,200.8815,200.5364,200.6419,5700.0
2020-02-20 10:50:00,209.29,209.42,209.15,209.21,11191.0,200.6227,200.7473,200.4885,200.546,11191.0
2020-02-20 10:55:00,209.21,209.29,209.0,209.06,10729.0,200.546,200.6227,200.3447,200.4022,10729.0
2020-02-20 11:00:00,209.08,209.08,208.74,208.74,6100.0,200.4214,200.4214,200.0955,200.0955,6100.0
2020-02-20 11:05:00,208.76,208.8,208.48,208.53,4875.0,200.1146,200.153,199.8462,199.8942,4875.0
2020-02-20 11:10:00,208.54,208.54,207.83,207.84,11928.0,199.9037,199.9037,199.2232,199.2327,11928.0
2020-02-20 11:15:00,207.77,207.77,207.04,207.25,35129.0,199.1656,199.1656,198.4659,198.6672,35129.0
2020-02-20 11:20:00,207.23,207.38,207.06,207.08,15830.0,198.648,198.7918,198.485,198.5042,15830.0
2020-02-20 11:25:00,207.01,207.04,205.93,205.93,14021.0,198.4371,198.4659,197.4018,197.4018,14021.0
2020-02-20 11:30:00,205.8,205.95,203.62,204.25,30855.0,197.2772,197.421,195.1875,195.7914,30855.0
2020-02-20 11:35:00,204.3,205.39,204.18,205.39,18844.0,195.8393,196.8842,195.7243,196.8842,18844.0
2020-02-20 11:40:00,205.36,206.08,205.23,205.93,15098.0,196.8554,197.5456,196.7308,197.4018,15098.0
2020-02-20 11:45:00,205.92,205.94,205.24,205.24,8872.0,197.3922,197.4114,196.7404,196.7404,8872.0
2020-02-20 11:50:00,205.28,206.3,205.27,206.3,13317.0,196.7788,197.7565,196.7692,197.7565,13317.0
2020-02-20 11:55:00,206.25,206.47,205.91,205.98,9637.0,197.7086,197.9195,197.3827,197.4498,9637.0
2020-02-20 12:00:00,205.92,205.92,205.56,205.58,13327.0,197.3922,197.3922,197.0472,197.0663,13327.0
2020-02-20 12:05:00,205.6,205.73,205.31,205.31,14765.0,197.0855,197.2101,196.8075,196.8075,14765.0
2020-02-20 12:10:00,205.35,206.23,205.33,206.21,15192.0,196.8459,197.6894,196.8267,197.6702,15192.0
2020-02-20 12:15:00,206.09,206.32,205.89,206.1,15762.0,197.5552,197.7757,197.3635,197.5648,15762.0
2020-02-20 12:20:00,206.09,206.14,205.42,205.44,50025.0,197.5552,197.6031,196.913,196.9321,50025.0
2020-02-20 12:25:00,205.42,205.63,205.32,205.42,26519.0,196.913,197.1143,196.8171,196.913,26519.0
2020-02-20 12:30:00,205.42,205.66,205.2,205.53,29582.0,196.913,197.143,196.7021,197.0184,29582.0
2020-02-20 12:35:00,205.52,205.52,205.29,205.36,5899.0,197.0088,197.0088,196.7883,196.8554,5899.0
2020-02-20 12:40:00,205.36,205.4,205.17,205.22,4565.0,196.8554,196.8938,196.6733,196.7212,4565.0
2020-02-20 12:45:00,205.2,205.47,205.08,205.22,6341.0,196.7021,196.9609,196.587,196.7212,6341.0
2020-02-20 12:50:00,205.17,205.57,205.13,205.55,15537.0,196.6733,197.0567,196.635,197.0376,15537.0
2020-02-20 12:55:00,205.53,206.36,205.53,206.36,13487.0,197.0184,197.814,197.0184,197.814,13487.0
2020-02-20 13:00:00,206.32,206.33,206.13,206.29,7743.0,197.7757,197.7853,197.5936,197.7469,7743.0
2020-02-20 13:05:00,206.27,206.68,206.26,206.59,11152.0,197.7278,198.1208,197.7182,198.0345,11152.0
2020-02-20 13:10:00,206.6,207.0,206.54,206.98,14942.0,198.0441,198.4275,197.9866,198.4084,14942.0
2020-02-20 13:15:00,206.98,207.0,206.45,206.48,22262.0,198.4084,198.4275,197.9003,197.9291,22262.0
2020-02-20 13:20:00,206.49,206.54,206.33,206.5,7820.0,197.9386,197.9866,197.7853,197.9482,7820.0
2020-02-20 13:25:00,206.52,206.52,206.3,206.35,6660.0,197.9674,197.9674,197.7565,197.8044,6660.0
2020-02-20 13:30:00,206.36,206.52,206.35,206.47,3400.0,197.814,197.9674,197.8044,197.9195,3400.0
2020-02-20 13:35:00,206.45,206.55,206.17,206.21,5702.0,197.9003,197.9962,197.6319,197.6702,5702.0
2020-02-20 13:40:00,206.26,206.36,206.06,206.14,3649.0,197.7182,197.814,197.5265,197.6031,3649.0
2020-02-20 13:45:00,206.17,206.53,206.15,206.34,6738.0,197.6319,197.977,197.6127,197.7949,6738.0
2020-02-20 13:50:00,206.42,206.52,206.35,206.4,5642.0,197.8715,197.9674,197.8044,197.8524,5642.0
2020-02-20 13:55:00,206.44,206.47,206.3,206.4,6104.0,197.8907,197.9195,197.7565,197.8524,6104.0
2020-02-20 14:00:00,206.4,206.94,206.38,206.84,8886.0,197.8524,198.37,197.8332,198.2741,8886.0
2020-02-20 14:05:00,206.88,206.9,206.75,206.76,10134.0,198.3125,198.3317,198.1879,198.1975,10134.0
2020-02-20 14:10:00,206.79,207.04,206.75,206.83,33092.0,198.2262,198.4659,198.1879,198.2646,33092.0
2020-02-20 14:15:00,206.81,206.94,206.73,206.73,6348.0,198.2454,198.37,198.1687,198.1687,6348.0
2020-02-20 14:20:00,206.75,207.07,206.75,207.07,4941.0,198.1879,198.4946,198.1879,198.4946,4941.0
2020-02-20 14:25:00,207.06,207.12,206.99,207.01,24390.0,198.485,198.5426,198.4179,198.4371,24390.0
2020-02-20 14:30:00,207.0,207.42,206.93,207.37,50150.0,198.4275,198.8301,198.3604,198.7822,50150.0
2020-02-20 14:35:00,207.32,207.77,207.27,207.73,13418.0,198.7343,199.1656,198.6863,199.1273,13418.0
2020-02-20 14:40:00,207.73,207.93,207.68,207.81,19021.0,199.1273,199.319,199.0794,199.204,19021.0
2020-02-20 14:45:00,207.86,207.93,207.78,207.87,28362.0,199.2519,199.319,199.1752,199.2615,28362.0
2020-02-20 14:50:00,207.89,207.99,207.64,207.79,16978.0,199.2807,199.3765,199.041,199.1848,16978.0
2020-02-20 14:55:00,207.77,208.24,207.77,208.21,15940.0,199.1656,199.6162,199.1656,199.5874,15940.0
2020-02-20 15:00:00,208.21,208.22,207.89,207.98,18893.0,199.5874,199.597,199.2807,199.3669,18893.0
2020-02-20 15:05:00,208.02,208.09,207.78,207.84,15510.0,199.4053,199.4724,199.1752,199.2327,15510.0
2020-02-20 15:10:00,207.82,207.83,207.52,207.79,9427.0,199.2136,199.2232,198.926,199.1848,9427.0
2020-02-20 15:15:00,207.77,208.18,207.72,208.18,15859.0,199.1656,199.5587,199.1177,199.5587,15859.0
2020-02-20 15:20:00,208.22,208.38,208.16,208.38,18438.0,199.597,199.7504,199.5395,199.7504,18438.0
2020-02-20 15:25:00,208.34,208.48,208.3,208.36,19533.0,199.712,199.8462,199.6737,199.7312,19533.0
2020-02-20 15:30:00,208.38,208.77,208.36,208.6,23288.0,199.7504,200.1242,199.7312,199.9613,23288.0
2020-02-20 15:35:00,208.6,208.73,208.38,208.6,62076.0,199.9613,200.0859,199.7504,199.9613,62076.0
2020-02-20 15:40:00,208.59,208.63,208.28,208.38,26587.0,199.9517,199.99,199.6545,199.7504,26587.0
2020-02-20 15:45:00,208.4,208.48,208.25,208.36,21824.0,199.7695,199.8462,199.6258,199.7312,21824.0
2020-02-20 15:50:00,208.38,208.65,208.3,208.61,49122.0,199.7504,200.0092,199.6737,199.9708,49122.0
2020-02-20 15:55:00,208.61,208.79,208.44,208.48,86123.0,199.9708,200.1434,199.8079,199.8462,86123.0
2020-02-21 09:30:00,207.56,207.92,206.86,207.02,60767.0,198.9643,199.3094,198.2933,198.4467,60767.0
2020-02-21 09:35:00,206.76,206.76,205.08,205.08,18803.0,198.1975,198.1975,196.587,196.587,18803.0
2020-02-21 09:40:00,205.18,205.51,204.74,205.28,11700.0,196.6829,196.9992,196.2611,196.7788,11700.0
2020-02-21 09:45:00,205.19,205.19,204.01,204.06,5670.0,196.6925,196.6925,195.5613,195.6093,5670.0
2020-02-21 09:50:00,203.86,204.3,203.42,203.99,23989.0,195.4176,195.8393,194.9958,195.5422,23989.0
2020-02-21 09:55:00,204.0,204.42,203.88,204.23,30273.0,195.5518,195.9544,195.4367,195.7722,30273.0
2020-02-21 10:00:00,204.27,204.6,203.09,203.76,37750.0,195.8106,196.1269,194.6794,195.3217,37750.0
2020-02-21 10:05:00,203.83,204.35,203.83,204.17,4860.0,195.3888,195.8873,195.3888,195.7147,4860.0
2020-02-21 10:10:00,204.2,204.32,203.89,203.93,4861.0,195.7435,195.8585,195.4463,195.4847,4861.0
2020-02-21 10:15:00,203.96,204.31,203.75,203.94,5205.0,195.5134,195.8489,195.3121,195.4942,5205.0
2020-02-21 10:20:00,204.11,204.84,204.11,204.75,7418.0,195.6572,196.357,195.6572,196.2707,7418.0
2020-02-21 10:25:00,204.76,204.76,204.52,204.58,16936.0,196.2803,196.2803,196.0502,196.1077,16936.0
2020-02-21 10:30:00,204.6,204.72,204.45,204.45,21454.0,196.1269,196.2419,195.9831,195.9831,21454.0
2020-02-21 10:35:00,204.53,204.94,204.52,204.68,5554.0,196.0598,196.4528,196.0502,196.2036,5554.0
2020-02-21 10:40:00,204.71,204.71,204.06,204.06,5303.0,196.2324,196.2324,195.6093,195.6093,5303.0
2020-02-21 10:45:00,204.04,204.07,203.64,204.01,6392.0,195.5901,195.6189,195.2067,195.5613,6392.0
2020-02-21 10:50:00,204.0,204.35,203.97,204.27,7045.0,195.5518,195.8873,195.523,195.8106,7045.0
2020-02-21 10:55:00,204.35,204.42,204.2,204.2,10554.0,195.8873,195.9544,195.7435,195.7435,10554.0
2020-02-21 11:00:00,204.17,204.55,204.07,204.43,11050.0,195.7147,196.079,195.6189,195.964,11050.0
2020-02-21 11:05:00,204.47,204.48,204.25,204.28,14563.0,196.0023,196.0119,195.7914,195.8202,14563.0
2020-02-21 11:10:00,204.22,204.38,204.08,204.32,15316.0,195.7627,195.916,195.6284,195.8585,15316.0
2020-02-21 11:15:00,204.35,204.67,204.33,204.6,27301.0,195.8873,196.194,195.8681,196.1269,27301.0
2020-02-21 11:20:00,204.5,205.07,204.44,205.02,6376.0,196.0311,196.5775,195.9735,196.5295,6376.0
2020-02-21 11:25:00,205.02,205.49,205.01,205.49,4000.0,196.5295,196.9801,196.5199,196.9801,4000.0
2020-02-21 11:30:00,205.69,205.75,205.62,205.65,5551.0,197.1718,197.2293,197.1047,197.1334,5551.0
2020-02-21 11:35:00,205.65,205.75,205.47,205.64,9851.0,197.1334,197.2293,196.9609,197.1238,9851.0
2020-02-21 11:40:00,205.6,205.66,205.5,205.65,8200.0,197.0855,197.143,196.9896,197.1334,8200.0
2020-02-21 11:45:00,205.66,205.7,205.3,205.33,8163.0,197.143,197.1814,196.7979,196.8267,8163.0
2020-02-21 11:50:00,205.36,205.69,205.35,205.69,3407.0,196.8554,197.1718,196.8459,197.1718,3407.0
2020-02-21 11:55:00,205.73,205.95,205.73,205.77,6525.0,197.2101,197.421,197.2101,197.2485,6525.0
2020-02-21 12:00:00,205.74,205.85,205.68,205.77,3600.0,197.2197,197.3251,197.1622,197.2485,3600.0
2020-02-21 12:05:00,205.79,205.86,205.53,205.53,8256.0,197.2676,197.3347,197.0184,197.0184,8256.0
2020-02-21 12:10:00,205.53,205.58,205.33,205.35,7035.0,197.0184,197.0663,196.8267,196.8459,7035.0
2020-02-21 12:15:00,205.35,205.42,205.28,205.34,3819.0,196.8459,196.913,196.7788,196.8363,3819.0
2020-02-21 12:20:00,205.37,205.42,205.18,205.19,3916.0,196.865,196.913,196.6829,196.6925,3916.0
2020-02-21 12:25:00,205.19,205.32,205.19,205.24,1900.0,196.6925,196.8171,196.6925,196.7404,1900.0
2020-02-21 12:30:00,205.23,205.29,205.04,205.09,5390.0,196.7308,196.7883,196.5487,196.5966,5390.0
2020-02-21 12:35:00,205.1,205.41,205.09,205.4,4401.0,196.6062,196.9034,196.5966,196.8938,4401.0
2020-02-21 12:40:00,205.38,205.41,205.14,205.37,3343.0,196.8746,196.9034,196.6446,196.865,3343.0
2020-02-21 12:45:00,205.3,205.34,205.06,205.07,3870.0,196.7979,196.8363,196.5679,196.5775,3870.0
2020-02-21 12:50:00,205.09,205.2,205.0,205.0,1386.0,196.5966,196.7021,196.5103,196.5103,1386.0
2020-02-21 12:55:00,205.01,205.19,205.01,205.14,7053.0,196.5199,196.6925,196.5199,196.6446,7053.0
2020-02-21 13:00:00,205.08,205.19,205.01,205.14,8245.0,196.587,196.6925,196.5199,196.6446,8245.0
2020-02-21 13:05:00,205.14,205.35,205.12,205.27,2385.0,196.6446,196.8459,196.6254,196.7692,2385.0
2020-02-21 13:10:00,205.28,205.28,204.98,205.08,10479.0,196.7788,196.7788,196.4912,196.587,10479.0
2020-02-21 13:15:00,205.06,205.15,204.93,204.93,3600.0,196.5679,196.6541,196.4432,196.4432,3600.0
2020-02-21 13:20:00,204.95,205.02,204.85,205.0,3292.0,196.4624,196.5295,196.3666,196.5103,3292.0
2020-02-21 13:25:00,204.96,205.09,204.76,204.76,4931.0,196.472,196.5966,196.2803,196.2803,4931.0
2020-02-21 13:30:00,204.8,204.82,204.57,204.57,7072.0,196.3186,196.3378,196.0982,196.0982,7072.0
2020-02-21 13:35:00,204.59,204.67,204.36,204.43,6385.0,196.1173,196.194,195.8969,195.964,6385.0
2020-02-21 13:40:00,204.47,204.55,204.28,204.29,11238.0,196.0023,196.079,195.8202,195.8298,11238.0
2020-02-21 13:45:00,204.34,204.4,204.12,204.13,8425.0,195.8777,195.9352,195.6668,195.6764,8425.0
2020-02-21 13:50:00,204.05,204.11,203.54,203.55,6039.0,195.5997,195.6572,195.1108,195.1204,6039.0
2020-02-21 13:55:00,203.59,204.24,203.59,204.18,5643.0,195.1587,195.7818,195.1587,195.7243,5643.0
2020-02-21 14:00:00,204.17,204.49,204.05,204.46,8400.0,195.7147,196.0215,195.5997,195.9927,8400.0
2020-02-21 14:05:00,204.36,204.36,203.91,204.08,4499.0,195.8969,195.8969,195.4655,195.6284,4499.0
2020-02-21 14:10:00,203.96,204.21,203.84,203.97,12087.0,195.5134,195.7531,195.3984,195.523,12087.0
2020-02-21 14:15:00,203.98,204.2,203.8,203.8,5617.0,195.5326,195.7435,195.36,195.36,5617.0
2020-02-21 14:20:00,203.82,204.12,203.66,203.68,6544.0,195.3792,195.6668,195.2258,195.245,6544.0
2020-02-21 14:25:00,203.65,203.89,203.62,203.83,12520.0,195.2163,195.4463,195.1875,195.3888,12520.0
2020-02-21 14:30:00,203.81,204.04,203.81,203.84,11909.0,195.3696,195.5901,195.3696,195.3984,11909.0
2020-02-21 14:35:00,203.81,203.81,203.61,203.62,4234.0,195.3696,195.3696,195.1779,195.1875,4234.0
2020-02-21 14:40:00,203.64,203.96,203.63,203.92,8420.0,195.2067,195.5134,195.1971,195.4751,8420.0
2020-02-21 14:45:00,203.94,203.94,203.66,203.67,3400.0,195.4942,195.4942,195.2258,195.2354,3400.0
2020-02-21 14:50:00,203.65,203.84,203.63,203.73,9347.0,195.2163,195.3984,195.1971,195.2929,9347.0
2020-02-21 14:55:00,203.65,203.91,203.62,203.78,4700.0,195.2163,195.4655,195.1875,195.3409,4700.0
2020-02-21 15:00:00,203.86,203.86,203.53,203.54,5708.0,195.4176,195.4176,195.1012,195.1108,5708.0
2020-02-21 15:05:00,203.51,203.52,203.21,203.29,7322.0,195.0821,195.0916,194.7945,194.8712,7322.0
2020-02-21 15:10:00,203.35,203.73,203.35,203.68,11090.0,194.9287,195.2929,194.9287,195.245,11090.0
2020-02-21 15:15:00,203.71,203.71,203.38,203.39,4800.0,195.2738,195.2738,194.9574,194.967,4800.0
2020-02-21 15:20:00,203.38,203.48,203.23,203.38,9295.0,194.9574,195.0533,194.8137,194.9574,9295.0
2020-02-21 15:25:00,203.37,203.54,203.36,203.48,9817.0,194.9479,195.1108,194.9383,195.0533,9817.0
2020-02-21 15:30:00,203.53,203.65,203.04,203.08,15422.0,195.1012,195.2163,194.6315,194.6699,15422.0
2020-02-21 15:35:00,203.05,203.5,203.05,203.5,15513.0,194.6411,195.0725,194.6411,195.0725,15513.0
2020-02-21 15:40:00,203.47,203.73,203.39,203.73,23754.0,195.0437,195.2929,194.967,195.2929,23754.0
2020-02-21 15:45:00,203.74,204.22,203.74,204.22,23925.0,195.3025,195.7627,195.3025,195.7627,23925.0
2020-02-21 15:50:00,204.25,204.33,204.04,204.11,46076.0,195.7914,195.8681,195.5901,195.6572,46076.0
2020-02-21 15:55:00,204.07,204.43,203.95,204.4,82621.0,195.6189,195.964,195.5038,195.9352,82621.0
2020-02-24 09:30:00,197.61,198.67,195.52,198.67,100630.0,189.4264,190.4425,187.4229,190.4425,100630.0
2020-02-24 09:35:00,198.67,201.15,198.54,201.06,48688.0,190.4425,192.8198,190.3179,192.7335,48688.0
2020-02-24 09:40:00,200.93,201.16,199.83,201.06,20064.0,192.6089,192.8294,191.5545,192.7335,20064.0
2020-02-24 09:45:00,201.27,201.27,200.07,200.07,10721.0,192.9348,192.9348,191.7845,191.7845,10721.0
2020-02-24 09:50:00,199.94,200.79,199.64,200.75,14716.0,191.6599,192.4747,191.3723,192.4364,14716.0
2020-02-24 09:55:00,200.61,201.03,200.41,200.97,12566.0,192.3022,192.7048,192.1104,192.6472,12566.0
2020-02-24 10:00:00,200.88,201.05,200.18,200.18,32645.0,192.561,192.7239,191.89,191.89,32645.0
2020-02-24 10:05:00,200.22,200.82,200.22,200.65,18019.0,191.9283,192.5035,191.9283,192.3405,18019.0
2020-02-24 10:10:00,200.51,200.86,200.43,200.74,9581.0,192.2063,192.5418,192.1296,192.4268,9581.0
2020-02-24 10:15:00,200.75,200.8,200.3,200.31,14174.0,192.4364,192.4843,192.005,192.0146,14174.0
2020-02-24 10:20:00,200.28,200.29,199.66,199.79,12276.0,191.9858,191.9954,191.3915,191.5161,12276.0
2020-02-24 10:25:00,199.88,200.07,199.67,199.91,12198.0,191.6024,191.7845,191.4011,191.6311,12198.0
2020-02-24 10:30:00,199.86,199.9,199.4,199.82,14410.0,191.5832,191.6216,191.1423,191.5449,14410.0
2020-02-24 10:35:00,200.0,200.64,199.84,200.63,34957.0,191.7174,192.3309,191.564,192.3213,34957.0
2020-02-24 10:40:00,200.63,200.82,200.33,200.71,34554.0,192.3213,192.5035,192.0337,192.398,34554.0
2020-02-24 10:45:00,200.7,200.9,200.49,200.82,10548.0,192.3884,192.5801,192.1871,192.5035,10548.0
2020-02-24 10:50:00,200.86,200.93,200.54,200.64,9689.0,192.5418,192.6089,192.2351,192.3309,9689.0
2020-02-24 10:55:00,200.56,200.87,200.43,200.81,12919.0,192.2542,192.5514,192.1296,192.4939,12919.0
2020-02-24 11:00:00,200.77,201.09,200.18,200.21,25267.0,192.4555,192.7623,191.89,191.9187,25267.0
2020-02-24 11:05:00,200.25,200.74,200.15,200.55,9797.0,191.9571,192.4268,191.8612,192.2446,9797.0
2020-02-24 11:10:00,200.54,200.6,200.35,200.52,5658.0,192.2351,192.2926,192.0529,192.2159,5658.0
2020-02-24 11:15:00,200.69,201.04,200.54,201.04,10481.0,192.3788,192.7143,192.2351,192.7143,10481.0
2020-02-24 11:20:00,201.14,201.23,200.92,200.92,9634.0,192.8102,192.8965,192.5993,192.5993,9634.0
2020-02-24 11:25:00,200.91,200.91,200.39,200.47,13442.0,192.5897,192.5897,192.0913,192.168,13442.0
2020-02-24 11:30:00,200.53,200.75,200.3,200.45,8724.0,192.2255,192.4364,192.005,192.1488,8724.0
2020-02-24 11:35:00,200.47,200.53,200.24,200.41,7669.0,192.168,192.2255,191.9475,192.1104,7669.0
2020-02-24 11:40:00,200.46,200.46,199.85,200.05,10401.0,192.1584,192.1584,191.5736,191.7653,10401.0
2020-02-24 11:45:00,200.04,200.07,199.59,199.72,20395.0,191.7558,191.7845,191.3244,191.449,20395.0
2020-02-24 11:50:00,199.78,200.08,199.69,199.97,19450.0,191.5065,191.7941,191.4203,191.6887,19450.0
2020-02-24 11:55:00,199.96,200.56,199.79,200.22,48083.0,191.6791,192.2542,191.5161,191.9283,48083.0
2020-02-24 12:00:00,200.18,200.22,199.33,199.51,13899.0,191.89,191.9283,191.0752,191.2477,13899.0
2020-02-24 12:05:00,199.41,199.55,199.17,199.2,11673.0,191.1518,191.2861,190.9218,190.9505,11673.0
2020-02-24 12:10:00,199.09,199.59,199.08,199.37,8520.0,190.8451,191.3244,190.8355,191.1135,8520.0
2020-02-24 12:15:00,199.34,199.84,199.28,199.84,17803.0,191.0847,191.564,191.0272,191.564,17803.0
2020-02-24 12:20:00,199.82,199.89,199.58,199.58,12300.0,191.5449,191.612,191.3148,191.3148,12300.0
2020-02-24 12:25:00,199.52,200.0,199.45,199.71,7464.0,191.2573,191.7174,191.1902,191.4394,7464.0
2020-02-24 12:30:00,199.7,199.74,199.23,199.53,12808.0,191.4298,191.4682,190.9793,191.2669,12808.0
2020-02-24 12:35:00,199.57,200.25,199.57,200.2,11170.0,191.3052,191.9571,191.3052,191.9091,11170.0
2020-02-24 12:40:00,200.3,200.38,200.06,200.22,6916.0,192.005,192.0817,191.7749,191.9283,6916.0
2020-02-24 12:45:00,200.21,200.24,199.88,200.05,10045.0,191.9187,191.9475,191.6024,191.7653,10045.0
2020-02-24 12:50:00,200.01,200.22,199.84,199.99,5225.0,191.727,191.9283,191.564,191.7078,5225.0
2020-02-24 12:55:00,199.96,200.03,199.75,199.8,31285.0,191.6791,191.7462,191.4778,191.5257,31285.0
2020-02-24 13:00:00,199.75,199.76,199.07,199.21,12661.0,191.4778,191.4874,190.8259,190.9601,12661.0
2020-02-24 13:05:00,199.24,199.54,199.06,199.06,16243.0,190.9889,191.2765,190.8163,190.8163,16243.0
2020-02-24 13:10:00,199.06,199.19,198.91,199.09,7729.0,190.8163,190.941,190.6726,190.8451,7729.0
2020-02-24 13:15:00,199.06,199.14,198.88,199.08,10503.0,190.8163,190.893,190.6438,190.8355,10503.0
2020-02-24 13:20:00,199.11,199.54,199.11,199.25,13513.0,190.8643,191.2765,190.8643,190.9985,13513.0
2020-02-24 13:25:00,199.29,199.95,199.17,199.95,12905.0,191.0368,191.6695,190.9218,191.6695,12905.0
2020-02-24 13:30:00,199.9,200.09,199.78,199.95,7138.0,191.6216,191.8037,191.5065,191.6695,7138.0
2020-02-24 13:35:00,199.93,200.13,199.76,199.8,7260.0,191.6503,191.842,191.4874,191.5257,7260.0
2020-02-24 13:40:00,199.58,199.6,199.37,199.47,8540.0,191.3148,191.334,191.1135,191.2094,8540.0
2020-02-24 13:45:00,199.49,199.91,199.49,199.68,6729.0,191.2285,191.6311,191.2285,191.4107,6729.0
2020-02-24 13:50:00,199.69,199.79,199.45,199.59,6164.0,191.4203,191.5161,191.1902,191.3244,6164.0
2020-02-24 13:55:00,199.56,199.65,199.08,199.56,8676.0,191.2956,191.3819,190.8355,191.2956,8676.0
2020-02-24 14:00:00,199.49,199.72,199.35,199.44,10617.0,191.2285,191.449,191.0943,191.1806,10617.0
2020-02-24 14:05:00,199.38,199.49,198.96,199.18,11885.0,191.1231,191.2285,190.7205,190.9314,11885.0
2020-02-24 14:10:00,199.23,199.25,199.01,199.01,8594.0,190.9793,190.9985,190.7684,190.7684,8594.0
2020-02-24 14:15:00,199.03,199.28,198.95,199.16,15038.0,190.7876,191.0272,190.7109,190.9122,15038.0
2020-02-24 14:20:00,199.23,199.54,199.2,199.49,13949.0,190.9793,191.2765,190.9505,191.2285,13949.0
2020-02-24 14:25:00,199.62,200.05,199.52,199.88,7824.0,191.3532,191.7653,191.2573,191.6024,7824.0
2020-02-24 14:30:00,199.97,200.18,199.92,200.1,8865.0,191.6887,191.89,191.6407,191.8133,8865.0
2020-02-24 14:35:00,200.09,200.35,199.98,200.33,9350.0,191.8037,192.0529,191.6982,192.0337,9350.0
2020-02-24 14:40:00,200.33,200.33,199.99,200.11,5392.0,192.0337,192.0337,191.7078,191.8229,5392.0
2020-02-24 14:45:00,200.15,200.32,200.07,200.2,5754.0,191.8612,192.0242,191.7845,191.9091,5754.0
2020-02-24 14:50:00,200.27,200.79,200.06,200.75,11023.0,191.9762,192.4747,191.7749,192.4364,11023.0
2020-02-24 14:55:00,200.78,201.2,200.59,201.11,34794.0,192.4651,192.8677,192.283,192.7814,34794.0
2020-02-24 15:00:00,201.16,201.55,200.85,201.08,10989.0,192.8294,193.2032,192.5322,192.7527,10989.0
2020-02-24 15:05:00,201.1,201.34,201.03,201.15,11147.0,192.7719,193.0019,192.7048,192.8198,11147.0
2020-02-24 15:10:00,201.07,201.08,200.73,200.78,17198.0,192.7431,192.7527,192.4172,192.4651,17198.0
2020-02-24 15:15:00,200.8,200.95,200.61,200.85,13013.0,192.4843,192.6281,192.3022,192.5322,13013.0
2020-02-24 15:20:00,200.83,201.23,200.68,200.97,17218.0,192.513,192.8965,192.3693,192.6472,17218.0
2020-02-24 15:25:00,200.92,201.19,200.84,201.08,21910.0,192.5993,192.8581,192.5226,192.7527,21910.0
2020-02-24 15:30:00,201.13,201.54,200.95,201.35,28138.0,192.8006,193.1936,192.6281,193.0115,28138.0
2020-02-24 15:35:00,201.27,201.33,200.97,201.13,34157.0,192.9348,192.9923,192.6472,192.8006,34157.0
2020-02-24 15:40:00,201.14,201.19,200.74,200.84,31485.0,192.8102,192.8581,192.4268,192.5226,31485.0
2020-02-24 15:45:00,200.9,201.37,200.86,201.19,47930.0,192.5801,193.0307,192.5418,192.8581,47930.0
2020-02-24 15:50:00,201.14,201.14,200.54,200.73,59301.0,192.8102,192.8102,192.2351,192.4172,59301.0
2020-02-24 15:55:00,200.76,200.91,200.42,200.43,98126.0,192.4459,192.5897,192.12,192.1296,98126.0
2020-02-25 09:30:00,201.13,202.24,200.48,200.55,24650.0,192.8006,193.8646,192.1775,192.2446,24650.0
2020-02-25 09:35:00,200.44,201.58,200.33,201.1,27737.0,192.1392,193.232,192.0337,192.7719,27737.0
2020-02-25 09:40:00,201.05,201.27,200.65,200.67,31399.0,192.7239,192.9348,192.3405,192.3597,31399.0
2020-02-25 09:45:00,200.73,200.76,199.62,200.67,16573.0,192.4172,192.4459,191.3532,192.3597,16573.0
2020-02-25 09:50:00,200.52,200.86,200.16,200.77,27499.0,192.2159,192.5418,191.8708,192.4555,27499.0
2020-02-25 09:55:00,200.73,200.92,200.53,200.74,16391.0,192.4172,192.5993,192.2255,192.4268,16391.0
2020-02-25 10:00:00,200.62,200.85,200.15,200.26,15830.0,192.3117,192.5322,191.8612,191.9666,15830.0
2020-02-25 10:05:00,200.11,200.63,200.0,200.09,17803.0,191.8229,192.3213,191.7174,191.8037,17803.0
2020-02-25 10:10:00,200.06,200.08,199.59,200.0,39024.0,191.7749,191.7941,191.3244,191.7174,39024.0
2020-02-25 10:15:00,200.01,200.2,199.17,199.17,15942.0,191.727,191.9091,190.9218,190.9218,15942.0
2020-02-25 10:20:00,199.0,199.08,198.49,198.5,42955.0,190.7588,190.8355,190.2699,190.2795,42955.0
2020-02-25 10:25:00,198.44,198.91,198.07,198.64,28248.0,190.222,190.6726,189.8673,190.4137,28248.0
2020-02-25 10:30:00,198.69,198.99,198.0,198.9,50080.0,190.4617,190.7492,189.8002,190.663,50080.0
2020-02-25 10:35:00,198.94,199.33,198.55,199.15,34287.0,190.7013,191.0752,190.3275,190.9026,34287.0
2020-02-25 10:40:00,199.13,199.89,198.85,199.68,11309.0,190.8834,191.612,190.615,191.4107,11309.0
2020-02-25 10:45:00,199.71,199.8,198.82,198.86,8155.0,191.4394,191.5257,190.5863,190.6246,8155.0
2020-02-25 10:50:00,198.74,199.01,198.08,198.79,39593.0,190.5096,190.7684,189.8769,190.5575,39593.0
2020-02-25 10:55:00,198.85,198.88,198.44,198.73,17161.0,190.615,190.6438,190.222,190.5,17161.0
2020-02-25 11:00:00,198.7,198.89,198.28,198.46,12537.0,190.4713,190.6534,190.0686,190.2412,12537.0
2020-02-25 11:05:00,198.5,198.74,197.91,198.03,40709.0,190.2795,190.5096,189.714,189.829,40709.0
2020-02-25 11:10:00,198.03,198.73,197.95,198.38,17628.0,189.829,190.5,189.7523,190.1645,17628.0
2020-02-25 11:15:00,198.29,198.38,197.17,197.43,53206.0,190.0782,190.1645,189.0046,189.2538,53206.0
2020-02-25 11:20:00,197.45,197.61,196.91,197.49,13591.0,189.273,189.4264,188.7554,189.3114,13591.0
2020-02-25 11:25:00,197.55,198.03,197.4,197.81,7998.0,189.3689,189.829,189.2251,189.6181,7998.0
2020-02-25 11:30:00,197.86,198.17,197.47,198.02,13957.0,189.666,189.9632,189.2922,189.8194,13957.0
2020-02-25 11:35:00,198.01,198.11,197.58,198.11,45637.0,189.8098,189.9057,189.3976,189.9057,45637.0
2020-02-25 11:40:00,198.12,198.23,197.44,197.44,9678.0,189.9153,190.0207,189.2634,189.2634,9678.0
2020-02-25 11:45:00,197.54,198.61,197.52,198.49,4536.0,189.3593,190.385,189.3401,190.2699,4536.0
2020-02-25 11:50:00,198.36,198.57,198.19,198.35,5438.0,190.1453,190.3466,189.9824,190.1357,5438.0
2020-02-25 11:55:00,198.34,198.4,197.97,198.14,19550.0,190.1262,190.1837,189.7715,189.9344,19550.0
2020-02-25 12:00:00,198.16,198.42,197.81,197.81,6122.0,189.9536,190.2028,189.6181,189.6181,6122.0
2020-02-25 12:05:00,197.75,197.85,197.52,197.76,6267.0,189.5606,189.6565,189.3401,189.5702,6267.0
2020-02-25 12:10:00,197.73,198.04,197.58,197.58,8990.0,189.5414,189.8386,189.3976,189.3976,8990.0
2020-02-25 12:15:00,197.59,197.6,196.89,196.98,8824.0,189.4072,189.4168,188.7362,188.8225,8824.0
2020-02-25 12:20:00,196.95,197.16,196.73,196.97,10149.0,188.7937,188.995,188.5828,188.8129,10149.0
2020-02-25 12:25:00,196.98,197.21,196.56,196.91,13502.0,188.8225,189.043,188.4199,188.7554,13502.0
2020-02-25 12:30:00,196.92,197.28,196.75,197.06,9878.0,188.765,189.1101,188.602,188.8992,9878.0
2020-02-25 12:35:00,197.11,197.42,197.1,197.38,9667.0,188.9471,189.2443,188.9375,189.2059,9667.0
2020-02-25 12:40:00,197.35,197.37,196.36,196.49,14070.0,189.1772,189.1963,188.2282,188.3528,14070.0
2020-02-25 12:45:00,196.47,196.47,195.79,195.82,13225.0,188.3336,188.3336,187.6818,187.7105,13225.0
2020-02-25 12:50:00,195.73,195.88,195.48,195.61,25217.0,187.6242,187.768,187.3846,187.5092,25217.0
2020-02-25 12:55:00,195.51,195.55,194.0,194.65,70323.0,187.4134,187.4517,185.9659,186.589,70323.0
2020-02-25 13:00:00,194.66,195.01,194.09,194.37,33831.0,186.5986,186.9341,186.0522,186.3206,33831.0
2020-02-25 13:05:00,194.49,195.06,194.29,194.9,22498.0,186.4356,186.982,186.2439,186.8286,22498.0
2020-02-25 13:10:00,194.97,195.11,194.3,194.39,22026.0,186.8957,187.0299,186.2535,186.3397,22026.0
2020-02-25 13:15:00,194.36,194.48,193.4,193.5,36595.0,186.311,186.426,185.3907,185.4866,36595.0
2020-02-25 13:20:00,193.44,193.79,193.27,193.46,36022.0,185.4291,185.7646,185.2661,185.4483,36022.0
2020-02-25 13:25:00,193.46,194.03,193.23,193.96,11577.0,185.4483,185.9946,185.2278,185.9275,11577.0
2020-02-25 13:30:00,193.96,193.99,193.44,193.86,13510.0,185.9275,185.9563,185.4291,185.8317,13510.0
2020-02-25 13:35:00,193.97,194.0,193.51,193.62,8273.0,185.9371,185.9659,185.4962,185.6016,8273.0
2020-02-25 13:40:00,193.62,194.36,193.5,194.27,9344.0,185.6016,186.311,185.4866,186.2247,9344.0
2020-02-25 13:45:00,194.28,194.34,193.93,193.94,7981.0,186.2343,186.2918,185.8988,185.9084,7981.0
2020-02-25 13:50:00,194.1,194.54,193.46,193.8,15840.0,186.0618,186.4835,185.4483,185.7742,15840.0
2020-02-25 13:55:00,193.75,193.81,192.75,192.78,12796.0,185.7262,185.7838,184.7677,184.7964,12796.0
2020-02-25 14:00:00,192.81,192.92,191.9,192.49,45867.0,184.8252,184.9306,183.9529,184.5184,45867.0
2020-02-25 14:05:00,192.49,192.63,191.04,191.13,24936.0,184.5184,184.6526,183.1285,183.2147,24936.0
2020-02-25 14:10:00,191.25,192.13,190.91,192.11,28426.0,183.3298,184.1733,183.0039,184.1542,28426.0
2020-02-25 14:15:00,192.03,192.04,191.27,191.59,23847.0,184.0775,184.0871,183.3489,183.6557,23847.0
2020-02-25 14:20:00,191.42,192.03,191.31,191.54,18426.0,183.4927,184.0775,183.3873,183.6078,18426.0
2020-02-25 14:25:00,191.65,191.81,191.22,191.24,18900.0,183.7132,183.8666,183.301,183.3202,18900.0
2020-02-25 14:30:00,191.32,192.09,190.88,191.73,45679.0,183.3969,184.135,182.9751,183.7899,45679.0
2020-02-25 14:35:00,191.69,192.09,191.36,191.44,67554.0,183.7516,184.135,183.4352,183.5119,67554.0
2020-02-25 14:40:00,191.32,192.78,191.32,192.78,36493.0,183.3969,184.7964,183.3969,184.7964,36493.0
2020-02-25 14:45:00,192.86,193.1,192.33,192.95,17948.0,184.8731,185.1032,184.3651,184.9594,17948.0
2020-02-25 14:50:00,193.06,193.27,192.73,193.24,20092.0,185.0648,185.2661,184.7485,185.2374,20092.0
2020-02-25 14:55:00,193.37,193.48,193.19,193.39,41872.0,185.362,185.4674,185.1894,185.3812,41872.0
2020-02-25 15:00:00,193.49,194.09,193.24,193.43,17774.0,185.477,186.0522,185.2374,185.4195,17774.0
2020-02-25 15:05:00,193.42,194.03,193.33,193.37,13019.0,185.4099,185.9946,185.3236,185.362,13019.0
2020-02-25 15:10:00,193.3,193.37,192.83,192.96,17043.0,185.2949,185.362,184.8443,184.969,17043.0
2020-02-25 15:15:00,192.86,193.4,192.69,192.93,12914.0,184.8731,185.3907,184.7101,184.9402,12914.0
2020-02-25 15:20:00,192.94,193.0,191.92,192.23,22947.0,184.9498,185.0073,183.972,184.2692,22947.0
2020-02-25 15:25:00,192.25,192.74,192.02,192.19,20089.0,184.2884,184.7581,184.0679,184.2308,20089.0
2020-02-25 15:30:00,192.13,192.13,190.82,191.53,38464.0,184.1733,184.1733,182.9176,183.5982,38464.0
2020-02-25 15:35:00,191.54,191.54,190.85,191.03,28224.0,183.6078,183.6078,182.9463,183.1189,28224.0
2020-02-25 15:40:00,191.06,191.96,191.05,191.7,39332.0,183.1476,184.0104,183.1381,183.7611,39332.0
2020-02-25 15:45:00,191.74,192.48,191.49,191.5,24920.0,183.7995,184.5088,183.5598,183.5694,24920.0
2020-02-25 15:50:00,191.54,191.57,190.95,191.12,58906.0,183.6078,183.6365,183.0422,183.2052,58906.0
2020-02-25 15:55:00,191.13,191.6,190.87,191.2,108890.0,183.2147,183.6653,182.9655,183.2818,108890.0
2020-02-26 09:30:00,190.91,193.64,190.64,192.85,50853.0,183.0039,185.6208,182.745,184.8635,50853.0
2020-02-26 09:35:00,192.94,195.01,192.94,195.0,16851.0,184.9498,186.9341,184.9498,186.9245,16851.0
2020-02-26 09:40:00,195.0,195.79,194.43,195.4,26466.0,186.9245,187.6818,186.3781,187.3079,26466.0
2020-02-26 09:45:00,195.41,195.42,193.75,194.21,14159.0,187.3175,187.3271,185.7262,186.1672,14159.0
2020-02-26 09:50:00,194.34,194.41,193.55,194.0,17639.0,186.2918,186.3589,185.5345,185.9659,17639.0
2020-02-26 09:55:00,193.84,193.92,193.22,193.59,14936.0,185.8125,185.8892,185.2182,185.5729,14936.0
2020-02-26 10:00:00,193.48,194.0,192.89,193.24,20094.0,185.4674,185.9659,184.9019,185.2374,20094.0
2020-02-26 10:05:00,193.22,193.66,192.9,193.58,15013.0,185.2182,185.64,184.9114,185.5633,15013.0
2020-02-26 10:10:00,193.61,194.05,192.98,193.84,12530.0,185.592,186.0138,184.9881,185.8125,12530.0
2020-02-26 10:15:00,193.95,195.18,193.94,195.12,17854.0,185.918,187.097,185.9084,187.0395,17854.0
2020-02-26 10:20:00,195.21,195.72,195.0,195.46,13162.0,187.1258,187.6147,186.9245,187.3654,13162.0
2020-02-26 10:25:00,195.55,195.95,195.31,195.86,15975.0,187.4517,187.8351,187.2216,187.7489,15975.0
2020-02-26 10:30:00,195.69,196.28,195.62,196.24,21336.0,187.5859,188.1515,187.5188,188.1131,21336.0
2020-02-26 10:35:00,196.28,196.37,195.53,195.53,11789.0,188.1515,188.2377,187.4325,187.4325,11789.0
2020-02-26 10:40:00,195.56,195.96,195.48,195.79,12552.0,187.4613,187.8447,187.3846,187.6818,12552.0
2020-02-26 10:45:00,195.75,195.97,195.53,195.92,6353.0,187.6434,187.8543,187.4325,187.8064,6353.0
2020-02-26 10:50:00,196.09,196.43,195.76,195.81,7588.0,187.9693,188.2953,187.653,187.7009,7588.0
2020-02-26 10:55:00,195.9,195.9,195.44,195.57,4487.0,187.7872,187.7872,187.3463,187.4709,4487.0
2020-02-26 11:00:00,195.53,195.53,194.96,195.15,12320.0,187.4325,187.4325,186.8861,187.0683,12320.0
2020-02-26 11:05:00,195.12,195.13,194.55,194.69,8249.0,187.0395,187.0491,186.4931,186.6273,8249.0
2020-02-26 11:10:00,194.71,194.71,194.2,194.39,10102.0,186.6465,186.6465,186.1576,186.3397,10102.0
2020-02-26 11:15:00,194.38,195.03,194.34,194.81,8732.0,186.3302,186.9532,186.2918,186.7423,8732.0
2020-02-26 11:20:00,194.73,195.16,194.72,194.97,8462.0,186.6657,187.0779,186.6561,186.8957,8462.0
2020-02-26 11:25:00,194.92,195.05,194.7,194.74,13022.0,186.8478,186.9724,186.6369,186.6752,13022.0
2020-02-26 11:30:00,194.71,194.71,194.09,194.36,16824.0,186.6465,186.6465,186.0522,186.311,16824.0
2020-02-26 11:35:00,194.5,194.57,193.87,194.4,21606.0,186.4452,186.5123,185.8413,186.3493,21606.0
2020-02-26 11:40:00,194.52,194.52,193.73,193.81,9941.0,186.4644,186.4644,185.7071,185.7838,9941.0
2020-02-26 11:45:00,193.79,193.81,193.22,193.22,12331.0,185.7646,185.7838,185.2182,185.2182,12331.0
2020-02-26 11:50:00,193.34,193.38,192.81,192.92,14198.0,185.3332,185.3716,184.8252,184.9306,14198.0
2020-02-26 11:55:00,192.84,193.07,192.6,192.97,11529.0,184.8539,185.0744,184.6239,184.9785,11529.0
2020-02-26 12:00:00,193.03,193.19,192.01,192.01,47832.0,185.0361,185.1894,184.0583,184.0583,47832.0
2020-02-26 12:05:00,191.97,192.24,191.29,191.61,23239.0,184.02,184.2788,183.3681,183.6749,23239.0
2020-02-26 12:10:00,191.6,191.76,191.15,191.38,15601.0,183.6653,183.8187,183.2339,183.4544,15601.0
2020-02-26 12:15:00,191.4,191.46,190.51,191.33,24572.0,183.4736,183.5311,182.6204,183.4065,24572.0
2020-02-26 12:20:00,191.39,192.01,191.37,191.88,14195.0,183.464,184.0583,183.4448,183.9337,14195.0
2020-02-26 12:25:00,191.92,192.06,191.55,192.05,11099.0,183.972,184.1062,183.6174,184.0966,11099.0
2020-02-26 12:30:00,192.18,192.58,192.18,192.52,28743.0,184.2213,184.6047,184.2213,184.5472,28743.0
2020-02-26 12:35:00,192.5,192.56,191.98,192.14,22129.0,184.528,184.5855,184.0295,184.1829,22129.0
2020-02-26 12:40:00,192.0,192.08,191.7,191.7,7403.0,184.0487,184.1254,183.7611,183.7611,7403.0
2020-02-26 12:45:00,191.89,192.24,191.88,192.01,7503.0,183.9433,184.2788,183.9337,184.0583,7503.0
2020-02-26 12:50:00,191.96,192.17,191.62,191.62,9611.0,184.0104,184.2117,183.6845,183.6845,9611.0
2020-02-26 12:55:00,191.8,192.21,191.56,192.13,7418.0,183.857,184.25,183.6269,184.1733,7418.0
2020-02-26 13:00:00,192.14,192.25,191.89,192.08,5538.0,184.1829,184.2884,183.9433,184.1254,5538.0
2020-02-26 13:05:00,191.99,192.01,191.38,191.45,6105.0,184.0391,184.0583,183.4544,183.5215,6105.0
2020-02-26 13:10:00,191.44,191.63,191.3,191.43,5308.0,183.5119,183.694,183.3777,183.5023,5308.0
2020-02-26 13:15:00,191.67,191.79,191.23,191.3,7431.0,183.7324,183.8474,183.3106,183.3777,7431.0
2020-02-26 13:20:00,191.38,191.62,191.28,191.32,6774.0,183.4544,183.6845,183.3585,183.3969,6774.0
2020-02-26 13:25:00,191.51,191.91,191.31,191.75,7856.0,183.579,183.9624,183.3873,183.8091,7856.0
2020-02-26 13:30:00,191.72,191.72,190.51,190.51,9432.0,183.7803,183.7803,182.6204,182.6204,9432.0
2020-02-26 13:35:00,190.52,190.67,189.31,189.31,27675.0,182.63,182.7738,181.4701,181.4701,27675.0
2020-02-26 13:40:00,189.36,189.45,188.77,188.88,35683.0,181.518,181.6043,180.9525,181.0579,35683.0
2020-02-26 13:45:00,188.89,190.68,188.87,190.37,26083.0,181.0675,182.7834,181.0483,182.4862,26083.0
2020-02-26 13:50:00,190.28,190.61,189.89,189.97,20065.0,182.3999,182.7163,182.0261,182.1028,20065.0
2020-02-26 13:55:00,189.77,189.86,189.14,189.16,11020.0,181.9111,181.9973,181.3072,181.3263,11020.0
2020-02-26 14:00:00,189.15,190.2,189.08,189.75,10925.0,181.3167,182.3233,181.2496,181.8919,10925.0
2020-02-26 14:05:00,189.76,190.46,189.76,190.21,15321.0,181.9015,182.5725,181.9015,182.3328,15321.0
2020-02-26 14:10:00,190.28,190.76,190.08,190.74,17382.0,182.3999,182.8601,182.2082,182.8409,17382.0
2020-02-26 14:15:00,190.89,190.89,190.17,190.23,13255.0,182.9847,182.9847,182.2945,182.352,13255.0
2020-02-26 14:20:00,190.28,190.95,190.21,190.78,9701.0,182.3999,183.0422,182.3328,182.8792,9701.0
2020-02-26 14:25:00,190.94,191.39,190.74,190.8,8909.0,183.0326,183.464,182.8409,182.8984,8909.0
2020-02-26 14:30:00,190.77,191.09,190.24,190.72,12800.0,182.8697,183.1764,182.3616,182.8217,12800.0
2020-02-26 14:35:00,190.67,191.41,190.6,190.91,14125.0,182.7738,183.4832,182.7067,183.0039,14125.0
2020-02-26 14:40:00,191.01,191.01,190.3,190.51,32708.0,183.0997,183.0997,182.4191,182.6204,32708.0
2020-02-26 14:45:00,190.71,190.98,190.28,190.65,9970.0,182.8121,183.071,182.3999,182.7546,9970.0
2020-02-26 14:50:00,190.47,190.61,190.2,190.54,11131.0,182.5821,182.7163,182.3233,182.6492,11131.0
2020-02-26 14:55:00,190.52,190.79,190.07,190.2,17025.0,182.63,182.8888,182.1986,182.3233,17025.0
2020-02-26 15:00:00,190.23,190.79,190.18,190.38,18119.0,182.352,182.8888,182.3041,182.4958,18119.0
2020-02-26 15:05:00,190.47,190.68,190.26,190.59,17694.0,182.5821,182.7834,182.3808,182.6971,17694.0
2020-02-26 15:10:00,190.82,191.11,190.51,190.75,14517.0,182.9176,183.1956,182.6204,182.8505,14517.0
2020-02-26 15:15:00,190.76,191.46,190.66,191.06,17458.0,182.8601,183.5311,182.7642,183.1476,17458.0
2020-02-26 15:20:00,191.12,191.26,190.69,190.77,13040.0,183.2052,183.3394,182.793,182.8697,13040.0
2020-02-26 15:25:00,190.73,190.91,190.38,190.68,22697.0,182.8313,183.0039,182.4958,182.7834,22697.0
2020-02-26 15:30:00,190.71,190.93,190.36,190.48,20078.0,182.8121,183.023,182.4766,182.5917,20078.0
2020-02-26 15:35:00,190.48,190.8,190.33,190.8,32668.0,182.5917,182.8984,182.4479,182.8984,32668.0
2020-02-26 15:40:00,190.84,190.9,190.33,190.6,19185.0,182.9368,182.9943,182.4479,182.7067,19185.0
2020-02-26 15:45:00,190.6,190.64,190.04,190.04,31409.0,182.7067,182.745,182.1699,182.1699,31409.0
2020-02-26 15:50:00,190.05,190.48,190.0,190.04,43365.0,182.1795,182.5917,182.1315,182.1699,43365.0
2020-02-26 15:55:00,190.04,190.15,189.59,189.64,68663.0,182.1699,182.2753,181.7385,181.7865,68663.0
2020-02-27 09:30:00,185.38,185.58,183.68,184.4,75047.0,177.7029,177.8946,176.0733,176.7635,75047.0
2020-02-27 09:35:00,184.67,187.24,184.52,186.62,16798.0,177.0223,179.4858,176.8785,178.8915,16798.0
2020-02-27 09:40:00,186.58,187.74,186.07,186.13,22333.0,178.8532,179.9651,178.3643,178.4218,22333.0
2020-02-27 09:45:00,185.56,185.79,183.72,184.22,13521.0,177.8754,178.0959,176.1116,176.5909,13521.0
2020-02-27 09:50:00,184.73,186.29,184.63,185.99,18561.0,177.0798,178.5752,176.9839,178.2876,18561.0
2020-02-27 09:55:00,185.88,187.49,185.88,186.29,35458.0,178.1822,179.7255,178.1822,178.5752,35458.0
2020-02-27 10:00:00,186.35,186.97,185.28,185.4,35995.0,178.6327,179.227,177.607,177.722,35995.0
2020-02-27 10:05:00,185.43,186.15,184.91,185.65,19928.0,177.7508,178.441,177.2523,177.9617,19928.0
2020-02-27 10:10:00,185.6,186.04,185.33,185.54,18500.0,177.9138,178.3355,177.6549,177.8562,18500.0
2020-02-27 10:15:00,185.15,185.44,184.63,184.73,15313.0,177.4824,177.7604,176.9839,177.0798,15313.0
2020-02-27 10:20:00,184.77,184.77,183.78,184.2,24087.0,177.1181,177.1181,176.1691,176.5717,24087.0
2020-02-27 10:25:00,184.11,184.11,183.49,183.64,18151.0,176.4855,176.4855,175.8911,176.0349,18151.0
2020-02-27 10:30:00,183.62,183.87,182.66,182.66,27804.0,176.0158,176.2554,175.0955,175.0955,27804.0
2020-02-27 10:35:00,182.72,183.76,182.36,183.73,22554.0,175.153,176.15,174.8079,176.1212,22554.0
2020-02-27 10:40:00,183.61,183.77,182.74,182.9,51461.0,176.0062,176.1595,175.1722,175.3256,51461.0
2020-02-27 10:45:00,182.71,184.08,182.71,183.95,46905.0,175.1434,176.4567,175.1434,176.3321,46905.0
2020-02-27 10:50:00,183.84,184.42,183.41,183.65,58938.0,176.2266,176.7826,175.8145,176.0445,58938.0
2020-02-27 10:55:00,183.9,185.23,183.73,185.13,22458.0,176.2842,177.5591,176.1212,177.4632,22458.0
2020-02-27 11:00:00,185.43,186.12,185.28,185.88,34609.0,177.7508,178.4122,177.607,178.1822,34609.0
2020-02-27 11:05:00,185.82,186.39,185.49,186.02,18571.0,178.1246,178.671,177.8083,178.3164,18571.0
2020-02-27 11:10:00,185.97,185.97,184.75,185.39,31531.0,178.2684,178.2684,177.099,177.7125,31531.0
2020-02-27 11:15:00,185.49,186.36,185.36,186.36,12707.0,177.8083,178.6423,177.6837,178.6423,12707.0
2020-02-27 11:20:00,186.21,186.3,185.16,185.2,14360.0,178.4985,178.5848,177.492,177.5303,14360.0
2020-02-27 11:25:00,185.11,185.27,184.54,184.68,14465.0,177.4441,177.5974,176.8977,177.0319,14465.0
2020-02-27 11:30:00,184.6,185.34,184.36,184.94,34096.0,176.9552,177.6645,176.7251,177.2811,34096.0
2020-02-27 11:35:00,184.89,185.35,184.46,184.8,11916.0,177.2332,177.6741,176.821,177.1469,11916.0
2020-02-27 11:40:00,184.86,185.33,184.61,184.95,39118.0,177.2044,177.6549,176.9648,177.2907,39118.0
2020-02-27 11:45:00,184.92,185.83,184.44,185.69,20279.0,177.2619,178.1342,176.8018,178.0,20279.0
2020-02-27 11:50:00,185.77,186.08,185.46,185.87,8401.0,178.0767,178.3739,177.7796,178.1726,8401.0
2020-02-27 11:55:00,185.9,186.71,185.82,186.58,17462.0,178.2013,178.9778,178.1246,178.8532,17462.0
2020-02-27 12:00:00,186.54,187.3,186.3,186.82,69932.0,178.8148,179.5434,178.5848,179.0832,69932.0
2020-02-27 12:05:00,186.86,187.26,186.66,187.01,21465.0,179.1216,179.505,178.9299,179.2654,21465.0
2020-02-27 12:10:00,187.15,187.41,187.12,187.38,19141.0,179.3996,179.6488,179.3708,179.62,19141.0
2020-02-27 12:15:00,187.43,187.81,186.99,187.81,16625.0,179.668,180.0322,179.2462,180.0322,16625.0
2020-02-27 12:20:00,187.75,187.77,186.21,186.56,13162.0,179.9747,179.9939,178.4985,178.834,13162.0
2020-02-27 12:25:00,186.59,187.6,186.58,187.48,11843.0,178.8628,179.8309,178.8532,179.7159,11843.0
2020-02-27 12:30:00,187.43,188.28,187.31,188.19,11058.0,179.668,180.4828,179.5529,180.3965,11058.0
2020-02-27 12:35:00,188.25,188.7,188.23,188.55,19023.0,180.454,180.8854,180.4348,180.7416,19023.0
2020-02-27 12:40:00,188.56,188.57,188.05,188.24,24504.0,180.7512,180.7608,180.2623,180.4444,24504.0
2020-02-27 12:45:00,188.3,188.85,188.09,188.85,42163.0,180.5019,181.0292,180.3006,181.0292,42163.0
2020-02-27 12:50:00,188.92,189.14,188.31,188.98,14520.0,181.0963,181.3072,180.5115,181.1538,14520.0
2020-02-27 12:55:00,188.88,189.15,188.03,188.03,36438.0,181.0579,181.3167,180.2431,180.2431,36438.0
2020-02-27 13:00:00,188.02,188.94,187.88,188.89,12717.0,180.2335,181.1154,180.0993,181.0675,12717.0
2020-02-27 13:05:00,188.88,189.07,188.46,188.81,14308.0,181.0579,181.2401,180.6553,180.9908,14308.0
2020-02-27 13:10:00,188.82,189.24,188.82,189.01,17060.0,181.0004,181.403,181.0004,181.1825,17060.0
2020-02-27 13:15:00,188.95,188.99,188.16,188.32,18055.0,181.125,181.1634,180.3677,180.5211,18055.0
2020-02-27 13:20:00,188.21,188.6,187.98,188.26,10119.0,180.4157,180.7895,180.1952,180.4636,10119.0
2020-02-27 13:25:00,188.26,188.74,187.75,187.78,10171.0,180.4636,180.9237,179.9747,180.0035,10171.0
2020-02-27 13:30:00,187.71,187.95,187.27,187.48,9973.0,179.9364,180.1664,179.5146,179.7159,9973.0
2020-02-27 13:35:00,187.34,187.47,186.4,186.78,12411.0,179.5817,179.7063,178.6806,179.0449,12411.0
2020-02-27 13:40:00,186.9,187.18,185.3,185.75,36879.0,179.1599,179.4283,177.6262,178.0575,36879.0
2020-02-27 13:45:00,185.74,186.82,185.65,186.49,12766.0,178.048,179.0832,177.9617,178.7669,12766.0
2020-02-27 13:50:00,186.73,187.54,186.09,187.34,11625.0,178.997,179.7734,178.3835,179.5817,11625.0
2020-02-27 13:55:00,187.31,187.51,185.74,186.07,17081.0,179.5529,179.7447,178.048,178.3643,17081.0
2020-02-27 14:00:00,186.04,186.54,185.63,185.89,17960.0,178.3355,178.8148,177.9425,178.1918,17960.0
2020-02-27 14:05:00,186.07,186.35,185.51,185.76,23200.0,178.3643,178.6327,177.8275,178.0671,23200.0
2020-02-27 14:10:00,185.74,186.48,185.52,186.33,12796.0,178.048,178.7573,177.8371,178.6135,12796.0
2020-02-27 14:15:00,186.43,186.67,185.58,185.58,13550.0,178.7094,178.9394,177.8946,177.8946,13550.0
2020-02-27 14:20:00,185.51,186.52,185.49,186.51,11843.0,177.8275,178.7957,177.8083,178.7861,11843.0
2020-02-27 14:25:00,186.55,187.2,186.41,186.8,14834.0,178.8244,179.4475,178.6902,179.0641,14834.0
2020-02-27 14:30:00,186.88,186.88,185.94,186.27,17226.0,179.1408,179.1408,178.2397,178.556,17226.0
2020-02-27 14:35:00,186.18,186.72,186.0,186.26,9167.0,178.4697,178.9874,178.2972,178.5464,9167.0
2020-02-27 14:40:00,186.28,186.68,186.05,186.48,8192.0,178.5656,178.949,178.3451,178.7573,8192.0
2020-02-27 14:45:00,186.46,186.87,186.39,186.76,33372.0,178.7381,179.1312,178.671,179.0257,33372.0
2020-02-27 14:50:00,186.81,187.05,186.52,186.63,26102.0,179.0737,179.3037,178.7957,178.9011,26102.0
2020-02-27 14:55:00,186.55,186.55,185.58,185.71,12066.0,178.8244,178.8244,177.8946,178.0192,12066.0
2020-02-27 15:00:00,185.77,185.77,184.93,185.38,15828.0,178.0767,178.0767,177.2715,177.7029,15828.0
2020-02-27 15:05:00,185.43,186.29,185.23,186.29,13306.0,177.7508,178.5752,177.5591,178.5752,13306.0
2020-02-27 15:10:00,186.3,186.66,186.2,186.21,12826.0,178.5848,178.9299,178.4889,178.4985,12826.0
2020-02-27 15:15:00,186.22,186.58,185.77,185.86,26644.0,178.5081,178.8532,178.0767,178.163,26644.0
2020-02-27 15:20:00,185.84,186.07,185.53,185.72,23583.0,178.1438,178.3643,177.8467,178.0288,23583.0
2020-02-27 15:25:00,185.77,185.94,185.36,185.44,31758.0,178.0767,178.2397,177.6837,177.7604,31758.0
2020-02-27 15:30:00,185.35,185.54,184.9,185.29,62609.0,177.6741,177.8562,177.2427,177.6166,62609.0
2020-02-27 15:35:00,185.24,185.29,184.52,184.59,30114.0,177.5687,177.6166,176.8785,176.9456,30114.0
2020-02-27 15:40:00,184.62,184.69,184.25,184.5,35953.0,176.9743,177.0414,176.6197,176.8593,35953.0
2020-02-27 15:45:00,184.45,185.33,184.45,184.91,48425.0,176.8114,177.6549,176.8114,177.2523,48425.0
2020-02-27 15:50:00,184.92,185.07,183.31,183.58,86325.0,177.2619,177.4057,175.7186,175.9774,86325.0
2020-02-27 15:55:00,183.55,184.01,183.11,183.72,257068.0,175.9487,176.3896,175.5269,176.1116,257068.0
2020-02-28 09:30:00,176.49,180.57,175.0,180.57,114186.0,169.181,173.0921,167.7527,173.0921,114186.0
2020-02-28 09:35:00,180.31,181.0,179.67,180.35,56230.0,172.8428,173.5043,172.2293,172.8812,56230.0
2020-02-28 09:40:00,180.41,181.15,179.32,180.28,32449.0,172.9387,173.648,171.8938,172.8141,32449.0
2020-02-28 09:45:00,179.4,179.79,178.39,178.84,57440.0,171.9705,172.3444,171.0023,171.4337,57440.0
2020-02-28 09:50:00,178.79,179.72,177.69,177.95,39874.0,171.3858,172.2773,170.3313,170.5806,39874.0
2020-02-28 09:55:00,177.95,178.51,176.87,178.5,41859.0,170.5806,171.1174,169.5453,171.1078,41859.0
2020-02-28 10:00:00,178.02,178.16,176.2,176.48,25754.0,170.6477,170.7819,168.903,169.1714,25754.0
2020-02-28 10:05:00,176.59,177.8,176.46,177.39,30913.0,169.2769,170.4368,169.1523,170.0438,30913.0
2020-02-28 10:10:00,177.23,177.63,176.51,176.99,37408.0,169.8904,170.2738,169.2002,169.6603,37408.0
2020-02-28 10:15:00,177.06,179.06,176.95,178.38,50383.0,169.7274,171.6446,169.622,170.9928,50383.0
2020-02-28 10:20:00,178.49,179.55,177.63,179.09,62069.0,171.0982,172.1143,170.2738,171.6734,62069.0
2020-02-28 10:25:00,179.1,179.57,178.27,178.27,53324.0,171.6829,172.1335,170.8873,170.8873,53324.0
2020-02-28 10:30:00,178.23,179.71,178.07,179.55,52103.0,170.849,172.2677,170.6956,172.1143,52103.0
2020-02-28 10:35:00,179.46,180.01,178.49,178.82,24959.0,172.028,172.5553,171.0982,171.4145,24959.0
2020-02-28 10:40:00,178.83,179.1,178.32,178.51,25073.0,171.4241,171.6829,170.9352,171.1174,25073.0
2020-02-28 10:45:00,178.49,178.72,177.83,178.16,21253.0,171.0982,171.3187,170.4655,170.7819,21253.0
2020-02-28 10:50:00,178.09,180.0,178.09,180.0,25564.0,170.7148,172.5457,170.7148,172.5457,25564.0
2020-02-28 10:55:00,180.0,180.09,179.18,180.03,34401.0,172.5457,172.6319,171.7596,172.5744,34401.0
2020-02-28 11:00:00,179.94,180.0,178.53,179.25,100861.0,172.4882,172.5457,171.1365,171.8267,100861.0
2020-02-28 11:05:00,179.17,179.17,178.51,178.9,24949.0,171.75,171.75,171.1174,171.4912,24949.0
2020-02-28 11:10:00,178.9,179.91,178.75,179.65,18472.0,171.4912,172.4594,171.3474,172.2102,18472.0
2020-02-28 11:15:00,179.77,180.51,179.56,180.42,15682.0,172.3252,173.0346,172.1239,172.9483,15682.0
2020-02-28 11:20:00,180.37,180.89,180.25,180.79,13954.0,172.9003,173.3988,172.7853,173.303,13954.0
2020-02-28 11:25:00,180.74,181.03,180.17,180.99,11509.0,173.255,173.533,172.7086,173.4947,11509.0
2020-02-28 11:30:00,181.26,181.86,180.9,181.26,51930.0,173.7535,174.3286,173.4084,173.7535,51930.0
2020-02-28 11:35:00,181.31,182.16,180.88,182.0,27294.0,173.8014,174.6162,173.3892,174.4628,27294.0
2020-02-28 11:40:00,182.01,183.95,181.86,183.06,68396.0,174.4724,176.3321,174.3286,175.4789,68396.0
2020-02-28 11:45:00,182.66,182.78,181.17,181.21,15071.0,175.0955,175.2105,173.6672,173.7056,15071.0
2020-02-28 11:50:00,181.52,181.94,180.14,180.69,29999.0,174.0027,174.4053,172.6799,173.2071,29999.0
2020-02-28 11:55:00,180.56,181.07,179.68,180.76,26024.0,173.0825,173.5714,172.2389,173.2742,26024.0
2020-02-28 12:00:00,180.8,180.81,179.75,180.4,13271.0,173.3125,173.3221,172.306,172.9291,13271.0
2020-02-28 12:05:00,180.58,181.3,180.43,180.7,10742.0,173.1017,173.7918,172.9579,173.2167,10742.0
2020-02-28 12:10:00,180.7,181.19,180.51,180.59,14100.0,173.2167,173.6864,173.0346,173.1112,14100.0
2020-02-28 12:15:00,180.61,180.69,180.07,180.64,11012.0,173.1304,173.2071,172.6128,173.1592,11012.0
2020-02-28 12:20:00,180.87,181.36,180.81,180.96,15316.0,173.3796,173.8494,173.3221,173.4659,15316.0
2020-02-28 12:25:00,180.86,182.09,180.7,181.99,17283.0,173.3701,174.5491,173.2167,174.4533,17283.0
2020-02-28 12:30:00,182.08,182.7,181.5,181.67,15891.0,174.5395,175.1339,173.9836,174.1465,15891.0
2020-02-28 12:35:00,181.74,182.47,181.43,181.63,12196.0,174.2136,174.9134,173.9165,174.1082,12196.0
2020-02-28 12:40:00,181.74,182.45,181.45,181.65,15133.0,174.2136,174.8942,173.9356,174.1273,15133.0
2020-02-28 12:45:00,181.69,181.69,180.56,181.11,10033.0,174.1657,174.1657,173.0825,173.6097,10033.0
2020-02-28 12:50:00,181.01,181.86,180.84,181.64,7597.0,173.5138,174.3286,173.3509,174.1178,7597.0
2020-02-28 12:55:00,181.75,182.52,181.6,182.39,9612.0,174.2232,174.9613,174.0794,174.8367,9612.0
2020-02-28 13:00:00,182.53,182.88,181.82,181.82,12796.0,174.9709,175.3064,174.2903,174.2903,12796.0
2020-02-28 13:05:00,182.02,182.55,182.02,182.31,12496.0,174.482,174.9901,174.482,174.76,12496.0
2020-02-28 13:10:00,182.21,182.28,180.75,180.75,26698.0,174.6642,174.7313,173.2646,173.2646,26698.0
2020-02-28 13:15:00,180.72,181.91,180.61,181.4,17910.0,173.2359,174.3766,173.1304,173.8877,17910.0
2020-02-28 13:20:00,181.34,181.39,180.44,180.64,17818.0,173.8302,173.8781,172.9675,173.1592,17818.0
2020-02-28 13:25:00,180.55,181.2,180.12,180.27,12597.0,173.0729,173.696,172.6607,172.8045,12597.0
2020-02-28 13:30:00,180.03,180.26,179.39,179.56,19942.0,172.5744,172.7949,171.9609,172.1239,19942.0
2020-02-28 13:35:00,179.41,179.79,178.99,179.43,16960.0,171.9801,172.3444,171.5775,171.9993,16960.0
2020-02-28 13:40:00,179.39,179.39,178.55,178.77,28719.0,171.9609,171.9609,171.1557,171.3666,28719.0
2020-02-28 13:45:00,178.77,179.17,178.1,179.03,27860.0,171.3666,171.75,170.7244,171.6158,27860.0
2020-02-28 13:50:00,179.05,179.05,178.3,178.54,20723.0,171.635,171.635,170.9161,171.1461,20723.0
2020-02-28 13:55:00,178.55,179.24,178.15,179.04,22025.0,171.1557,171.8171,170.7723,171.6254,22025.0
2020-02-28 14:00:00,179.09,179.12,177.95,177.98,20038.0,171.6734,171.7021,170.5806,170.6093,20038.0
2020-02-28 14:05:00,178.03,178.4,177.5,177.66,16886.0,170.6573,171.0119,170.1492,170.3026,16886.0
2020-02-28 14:10:00,177.8,178.47,177.69,178.26,32539.0,170.4368,171.079,170.3313,170.8777,32539.0
2020-02-28 14:15:00,178.14,178.71,177.9,178.57,19628.0,170.7627,171.3091,170.5326,171.1749,19628.0
2020-02-28 14:20:00,178.46,179.48,178.07,178.7,13425.0,171.0694,172.0472,170.6956,171.2995,13425.0
2020-02-28 14:25:00,178.7,178.72,178.03,178.44,8888.0,171.2995,171.3187,170.6573,171.0503,8888.0
2020-02-28 14:30:00,178.57,180.44,178.47,179.94,16127.0,171.1749,172.9675,171.079,172.4882,16127.0
2020-02-28 14:35:00,179.74,179.9,179.06,179.45,17432.0,172.2964,172.4498,171.6446,172.0184,17432.0
2020-02-28 14:40:00,179.3,181.63,179.17,181.63,13602.0,171.8747,174.1082,171.75,174.1082,13602.0
2020-02-28 14:45:00,181.61,181.83,180.32,180.78,15674.0,174.089,174.2999,172.8524,173.2934,15674.0
2020-02-28 14:50:00,180.88,181.36,179.97,180.27,18333.0,173.3892,173.8494,172.5169,172.8045,18333.0
2020-02-28 14:55:00,180.41,180.41,179.47,179.92,15586.0,172.9387,172.9387,172.0376,172.469,15586.0
2020-02-28 15:00:00,179.93,180.44,179.07,179.08,25021.0,172.4786,172.9675,171.6542,171.6638,25021.0
2020-02-28 15:05:00,179.04,179.63,178.61,179.45,29641.0,171.6254,172.191,171.2132,172.0184,29641.0
2020-02-28 15:10:00,179.4,179.75,179.04,179.53,26392.0,171.9705,172.306,171.6254,172.0951,26392.0
2020-02-28 15:15:00,179.53,181.37,179.5,180.92,46866.0,172.0951,173.8589,172.0664,173.4276,46866.0
2020-02-28 15:20:00,180.92,181.0,179.65,179.9,38283.0,173.4276,173.5043,172.2102,172.4498,38283.0
2020-02-28 15:25:00,179.98,180.28,178.61,178.71,35460.0,172.5265,172.8141,171.2132,171.3091,35460.0
2020-02-28 15:30:00,178.54,179.82,178.5,179.47,49832.0,171.1461,172.3731,171.1078,172.0376,49832.0
2020-02-28 15:35:00,179.41,179.48,178.93,179.17,38409.0,171.9801,172.0472,171.52,171.75,38409.0
2020-02-28 15:40:00,179.17,179.34,178.16,178.27,45109.0,171.75,171.913,170.7819,170.8873,45109.0
2020-02-28 15:45:00,178.3,180.09,178.3,179.87,58371.0,170.9161,172.6319,170.9161,172.4211,58371.0
2020-02-28 15:50:00,179.71,180.71,179.13,180.69,84395.0,172.2677,173.2263,171.7117,173.2071,84395.0
2020-02-28 15:55:00,180.64,184.04,180.58,183.94,157437.0,173.1592,176.4184,173.1017,176.3225,157437.0
2020-03-02 09:30:00,185.05,187.83,185.05,185.46,64616.0,177.3865,180.0514,177.3865,177.7796,64616.0
2020-03-02 09:35:00,185.4,185.46,183.33,184.59,46359.0,177.722,177.7796,175.7378,176.9456,46359.0
2020-03-02 09:40:00,184.59,184.78,183.59,184.16,29302.0,176.9456,177.1277,175.987,176.5334,29302.0
2020-03-02 09:45:00,184.41,185.33,184.0,184.96,17141.0,176.773,177.6549,176.38,177.3003,17141.0
2020-03-02 09:50:00,184.87,185.91,184.39,185.72,22016.0,177.214,178.2109,176.7539,178.0288,22016.0
2020-03-02 09:55:00,185.74,185.9,184.98,185.3,32179.0,178.048,178.2013,177.3194,177.6262,32179.0
2020-03-02 10:00:00,185.25,185.91,184.28,184.77,45884.0,177.5783,178.2109,176.6484,177.1181,45884.0
2020-03-02 10:05:00,184.8,184.82,183.63,183.89,31114.0,177.1469,177.1661,176.0253,176.2746,31114.0
2020-03-02 10:10:00,184.05,184.95,183.61,184.81,114417.0,176.428,177.2907,176.0062,177.1565,114417.0
2020-03-02 10:15:00,184.98,185.14,184.29,184.57,18170.0,177.3194,177.4728,176.658,176.9264,18170.0
2020-03-02 10:20:00,184.65,184.65,183.15,183.66,43040.0,177.0031,177.0031,175.5652,176.0541,43040.0
2020-03-02 10:25:00,183.46,184.65,183.45,184.43,26989.0,175.8624,177.0031,175.8528,176.7922,26989.0
2020-03-02 10:30:00,184.53,184.71,183.48,183.77,22185.0,176.8881,177.0606,175.8816,176.1595,22185.0
2020-03-02 10:35:00,183.82,185.12,183.82,184.99,21659.0,176.2075,177.4536,176.2075,177.329,21659.0
2020-03-02 10:40:00,185.03,185.31,184.7,185.24,17714.0,177.3674,177.6358,177.051,177.5687,17714.0
2020-03-02 10:45:00,185.19,185.94,184.98,185.94,20972.0,177.5207,178.2397,177.3194,178.2397,20972.0
2020-03-02 10:50:00,185.87,186.86,185.83,186.13,12353.0,178.1726,179.1216,178.1342,178.4218,12353.0
2020-03-02 10:55:00,186.34,186.58,185.7,185.76,19661.0,178.6231,178.8532,178.0096,178.0671,19661.0
2020-03-02 11:00:00,185.64,186.47,185.57,186.14,17339.0,177.9521,178.7477,177.885,178.4314,17339.0
2020-03-02 11:05:00,185.96,186.2,185.37,185.76,11479.0,178.2589,178.4889,177.6933,178.0671,11479.0
2020-03-02 11:10:00,185.79,187.55,185.71,187.55,16755.0,178.0959,179.783,178.0192,179.783,16755.0
2020-03-02 11:15:00,187.5,187.83,187.07,187.24,14283.0,179.7351,180.0514,179.3229,179.4858,14283.0
2020-03-02 11:20:00,187.58,188.14,187.26,187.8,23651.0,179.8118,180.3486,179.505,180.0227,23651.0
2020-03-02 11:25:00,187.74,188.19,187.7,188.0,15055.0,179.9651,180.3965,179.9268,180.2144,15055.0
2020-03-02 11:30:00,188.02,188.52,187.84,188.01,37429.0,180.2335,180.7128,180.061,180.224,37429.0
2020-03-02 11:35:00,188.0,188.56,187.87,188.46,13978.0,180.2144,180.7512,180.0898,180.6553,13978.0
2020-03-02 11:40:00,188.45,188.57,188.0,188.41,15659.0,180.6457,180.7608,180.2144,180.6074,15659.0
2020-03-02 11:45:00,188.41,188.49,187.97,188.49,15187.0,180.6074,180.6841,180.1856,180.6841,15187.0
2020-03-02 11:50:00,188.45,189.57,188.42,189.27,22862.0,180.6457,181.7194,180.617,181.4318,22862.0
2020-03-02 11:55:00,189.36,189.58,188.97,189.1,41659.0,181.518,181.7289,181.1442,181.2688,41659.0
2020-03-02 12:00:00,189.17,189.39,189.05,189.09,15477.0,181.3359,181.5468,181.2209,181.2592,15477.0
2020-03-02 12:05:00,189.03,189.37,188.59,188.68,10990.0,181.2017,181.5276,180.7799,180.8662,10990.0
2020-03-02 12:10:00,188.73,188.8,188.02,188.43,9185.0,180.9141,180.9812,180.2335,180.6266,9185.0
2020-03-02 12:15:00,188.43,188.43,187.6,187.94,12109.0,180.6266,180.6266,179.8309,180.1569,12109.0
2020-03-02 12:20:00,187.89,188.14,187.65,187.9,18954.0,180.1089,180.3486,179.8789,180.1185,18954.0
2020-03-02 12:25:00,187.91,188.42,187.78,188.25,14545.0,180.1281,180.617,180.0035,180.454,14545.0
2020-03-02 12:30:00,188.36,188.97,188.31,188.74,32344.0,180.5595,181.1442,180.5115,180.9237,32344.0
2020-03-02 12:35:00,188.83,189.3,188.81,189.09,19498.0,181.01,181.4605,180.9908,181.2592,19498.0
2020-03-02 12:40:00,189.17,189.32,188.62,188.87,40659.0,181.3359,181.4797,180.8087,181.0483,40659.0
2020-03-02 12:45:00,188.89,189.2,188.77,188.94,16692.0,181.0675,181.3647,180.9525,181.1154,16692.0
2020-03-02 12:50:00,188.99,189.45,188.7,188.92,14961.0,181.1634,181.6043,180.8854,181.0963,14961.0
2020-03-02 12:55:00,188.93,189.26,188.72,189.14,14821.0,181.1059,181.4222,180.9046,181.3072,14821.0
2020-03-02 13:00:00,189.18,189.55,189.0,189.37,11550.0,181.3455,181.7002,181.173,181.5276,11550.0
2020-03-02 13:05:00,189.29,189.29,188.61,188.8,34989.0,181.4509,181.4509,180.7991,180.9812,34989.0
2020-03-02 13:10:00,188.87,189.16,188.68,188.68,16731.0,181.0483,181.3263,180.8662,180.8662,16731.0
2020-03-02 13:15:00,188.85,188.85,188.4,188.47,23805.0,181.0292,181.0292,180.5978,180.6649,23805.0
2020-03-02 13:20:00,188.55,188.73,188.31,188.61,13962.0,180.7416,180.9141,180.5115,180.7991,13962.0
2020-03-02 13:25:00,188.58,188.77,188.0,188.33,20819.0,180.7703,180.9525,180.2144,180.5307,20819.0
2020-03-02 13:30:00,188.4,188.54,188.07,188.36,11591.0,180.5978,180.732,180.2815,180.5595,11591.0
2020-03-02 13:35:00,188.3,189.02,188.3,188.84,9175.0,180.5019,181.1921,180.5019,181.0196,9175.0
2020-03-02 13:40:00,188.92,189.0,188.47,188.81,10977.0,181.0963,181.173,180.6649,180.9908,10977.0
2020-03-02 13:45:00,188.86,188.95,188.05,188.35,10162.0,181.0388,181.125,180.2623,180.5499,10162.0
2020-03-02 13:50:00,188.31,188.68,187.84,188.02,20678.0,180.5115,180.8662,180.061,180.2335,20678.0
2020-03-02 13:55:00,188.09,188.91,187.99,188.83,11806.0,180.3006,181.0867,180.2048,181.01,11806.0
2020-03-02 14:00:00,188.8,189.09,188.5,188.85,12518.0,180.9812,181.2592,180.6937,181.0292,12518.0
2020-03-02 14:05:00,188.88,189.26,188.44,189.2,9697.0,181.0579,181.4222,180.6361,181.3647,9697.0
2020-03-02 14:10:00,189.25,189.34,188.94,189.27,12147.0,181.4126,181.4989,181.1154,181.4318,12147.0
2020-03-02 14:15:00,189.15,189.16,188.61,188.65,9092.0,181.3167,181.3263,180.7991,180.8375,9092.0
2020-03-02 14:20:00,188.63,188.85,188.47,188.47,20030.0,180.8183,181.0292,180.6649,180.6649,20030.0
2020-03-02 14:25:00,188.3,188.86,188.04,188.05,31205.0,180.5019,181.0388,180.2527,180.2623,31205.0
2020-03-02 14:30:00,188.12,188.4,187.93,187.94,14383.0,180.3294,180.5978,180.1473,180.1569,14383.0
2020-03-02 14:35:00,187.9,187.97,187.23,187.23,21220.0,180.1185,180.1856,179.4763,179.4763,21220.0
2020-03-02 14:40:00,187.18,187.18,186.24,186.66,17071.0,179.4283,179.4283,178.5273,178.9299,17071.0
2020-03-02 14:45:00,186.57,187.09,186.11,186.94,15771.0,178.8436,179.3421,178.4026,179.1983,15771.0
2020-03-02 14:50:00,186.78,187.54,186.61,187.47,18110.0,179.0449,179.7734,178.8819,179.7063,18110.0
2020-03-02 14:55:00,187.6,187.63,186.49,186.59,14179.0,179.8309,179.8597,178.7669,178.8628,14179.0
2020-03-02 15:00:00,186.61,187.65,186.6,187.5,15191.0,178.8819,179.8789,178.8723,179.7351,15191.0
2020-03-02 15:05:00,187.56,188.09,187.45,187.84,15456.0,179.7926,180.3006,179.6871,180.061,15456.0
2020-03-02 15:10:00,187.85,188.04,187.61,187.82,14710.0,180.0706,180.2527,179.8405,180.0418,14710.0
2020-03-02 15:15:00,187.86,188.11,187.47,187.97,39033.0,180.0802,180.3198,179.7063,180.1856,39033.0
2020-03-02 15:20:00,187.97,189.26,187.87,189.13,16048.0,180.1856,181.4222,180.0898,181.2976,16048.0
2020-03-02 15:25:00,189.14,189.41,189.0,189.19,18560.0,181.3072,181.566,181.173,181.3551,18560.0
2020-03-02 15:30:00,189.22,189.64,189.02,189.38,23567.0,181.3838,181.7865,181.1921,181.5372,23567.0
2020-03-02 15:35:00,189.36,190.14,189.35,190.05,34398.0,181.518,182.2657,181.5085,182.1795,34398.0
2020-03-02 15:40:00,190.01,190.33,189.78,189.96,35394.0,182.1411,182.4479,181.9207,182.0932,35394.0
2020-03-02 15:45:00,189.99,191.11,189.99,191.07,45721.0,182.122,183.1956,182.122,183.1572,45721.0
2020-03-02 15:50:00,191.07,192.09,191.06,191.97,74874.0,183.1572,184.135,183.1476,184.02,74874.0
2020-03-02 15:55:00,191.95,192.42,191.18,192.41,154077.0,184.0008,184.4513,183.2627,184.4417,154077.0
2020-03-03 09:30:00,192.4,192.57,191.28,191.55,38917.0,184.4322,184.5951,183.3585,183.6174,38917.0
2020-03-03 09:35:00,191.28,191.58,190.41,190.87,19667.0,183.3585,183.6461,182.5246,182.9655,19667.0
2020-03-03 09:40:00,191.31,191.5,190.38,190.51,22340.0,183.3873,183.5694,182.4958,182.6204,22340.0
2020-03-03 09:45:00,190.52,191.22,190.13,191.22,16325.0,182.63,183.301,182.2562,183.301,16325.0
2020-03-03 09:50:00,191.03,191.03,189.38,189.4,11472.0,183.1189,183.1189,181.5372,181.5564,11472.0
2020-03-03 09:55:00,189.92,190.23,189.19,189.59,23390.0,182.0549,182.352,181.3551,181.7385,23390.0
2020-03-03 10:00:00,189.82,194.88,189.75,194.34,24322.0,181.959,186.8094,181.8919,186.2918,24322.0
2020-03-03 10:05:00,194.35,195.23,193.65,194.39,15161.0,186.3014,187.145,185.6304,186.3397,15161.0
2020-03-03 10:10:00,194.54,195.31,192.65,192.65,18855.0,186.4835,187.2216,184.6718,184.6718,18855.0
2020-03-03 10:15:00,192.87,193.43,191.87,192.18,18918.0,184.8827,185.4195,183.9241,184.2213,18918.0
2020-03-03 10:20:00,192.5,193.78,192.27,193.52,23267.0,184.528,185.755,184.3075,185.5058,23267.0
2020-03-03 10:25:00,193.63,194.36,192.06,192.06,27591.0,185.6112,186.311,184.1062,184.1062,27591.0
2020-03-03 10:30:00,192.7,193.28,191.8,191.91,16854.0,184.7197,185.2757,183.857,183.9624,16854.0
2020-03-03 10:35:00,191.77,192.77,191.77,192.59,27314.0,183.8282,184.7868,183.8282,184.6143,27314.0
2020-03-03 10:40:00,192.59,193.15,192.4,192.47,37702.0,184.6143,185.1511,184.4322,184.4993,37702.0
2020-03-03 10:45:00,192.47,193.18,191.95,192.04,16427.0,184.4993,185.1799,184.0008,184.0871,16427.0
2020-03-03 10:50:00,192.2,192.47,191.99,192.41,14052.0,184.2404,184.4993,184.0391,184.4417,14052.0
2020-03-03 10:55:00,192.59,193.35,192.56,193.35,8624.0,184.6143,185.3428,184.5855,185.3428,8624.0
2020-03-03 11:00:00,193.15,193.47,192.42,192.42,6719.0,185.1511,185.4578,184.4513,184.4513,6719.0
2020-03-03 11:05:00,192.47,192.47,191.46,191.71,7468.0,184.4993,184.4993,183.5311,183.7707,7468.0
2020-03-03 11:10:00,191.38,191.65,190.05,190.23,11707.0,183.4544,183.7132,182.1795,182.352,11707.0
2020-03-03 11:15:00,190.35,191.32,189.93,190.07,14524.0,182.467,183.3969,182.0644,182.1986,14524.0
2020-03-03 11:20:00,190.32,190.32,188.55,188.55,13567.0,182.4383,182.4383,180.7416,180.7416,13567.0
2020-03-03 11:25:00,188.41,188.81,187.75,188.21,12433.0,180.6074,180.9908,179.9747,180.4157,12433.0
2020-03-03 11:30:00,188.13,188.93,188.13,188.38,20722.0,180.339,181.1059,180.339,180.5786,20722.0
2020-03-03 11:35:00,188.25,189.59,188.0,189.59,26706.0,180.454,181.7385,180.2144,181.7385,26706.0
2020-03-03 11:40:00,189.69,189.89,188.69,189.42,25449.0,181.8344,182.0261,180.8758,181.5756,25449.0
2020-03-03 11:45:00,189.46,189.51,188.59,188.61,20024.0,181.6139,181.6618,180.7799,180.7991,20024.0
2020-03-03 11:50:00,188.95,190.36,188.95,189.97,4685.0,181.125,182.4766,181.125,182.1028,4685.0
2020-03-03 11:55:00,189.91,190.54,189.59,190.42,8797.0,182.0453,182.6492,181.7385,182.5342,8797.0
2020-03-03 12:00:00,190.1,190.32,189.99,190.2,6001.0,182.2274,182.4383,182.122,182.3233,6001.0
2020-03-03 12:05:00,190.38,190.81,190.23,190.75,4155.0,182.4958,182.908,182.352,182.8505,4155.0
2020-03-03 12:10:00,190.68,190.82,189.73,189.74,4398.0,182.7834,182.9176,181.8727,181.8823,4398.0
2020-03-03 12:15:00,189.72,189.82,189.43,189.69,3313.0,181.8631,181.959,181.5851,181.8344,3313.0
2020-03-03 12:20:00,189.68,189.94,189.45,189.81,3438.0,181.8248,182.074,181.6043,181.9494,3438.0
2020-03-03 12:25:00,189.88,190.09,188.95,189.3,17259.0,182.0165,182.2178,181.125,181.4605,17259.0
2020-03-03 12:30:00,189.44,189.48,188.91,189.0,9107.0,181.5947,181.6331,181.0867,181.173,9107.0
2020-03-03 12:35:00,188.96,189.41,188.77,189.36,10885.0,181.1346,181.566,180.9525,181.518,10885.0
2020-03-03 12:40:00,189.28,189.65,188.93,189.16,7446.0,181.4414,181.796,181.1059,181.3263,7446.0
2020-03-03 12:45:00,189.23,189.83,189.17,189.59,8141.0,181.3934,181.9686,181.3359,181.7385,8141.0
2020-03-03 12:50:00,189.22,189.22,188.75,188.88,6957.0,181.3838,181.3838,180.9333,181.0579,6957.0
2020-03-03 12:55:00,188.71,189.06,188.41,188.92,10869.0,180.895,181.2305,180.6074,181.0963,10869.0
2020-03-03 13:00:00,188.86,188.86,187.88,188.18,18454.0,181.0388,181.0388,180.0993,180.3869,18454.0
2020-03-03 13:05:00,188.06,188.37,187.96,187.99,6029.0,180.2719,180.569,180.176,180.2048,6029.0
2020-03-03 13:10:00,188.01,188.2,187.59,187.65,4769.0,180.224,180.4061,179.8213,179.8789,4769.0
2020-03-03 13:15:00,187.78,187.97,187.01,187.13,22352.0,180.0035,180.1856,179.2654,179.3804,22352.0
2020-03-03 13:20:00,187.15,187.43,186.55,186.82,8783.0,179.3996,179.668,178.8244,179.0832,8783.0
2020-03-03 13:25:00,186.84,187.02,185.93,187.02,12229.0,179.1024,179.275,178.2301,179.275,12229.0
2020-03-03 13:30:00,186.93,187.49,186.7,187.49,8456.0,179.1887,179.7255,178.9682,179.7255,8456.0
2020-03-03 13:35:00,187.42,187.91,187.21,187.56,10608.0,179.6584,180.1281,179.4571,179.7926,10608.0
2020-03-03 13:40:00,187.77,187.8,186.18,186.25,7737.0,179.9939,180.0227,178.4697,178.5368,7737.0
2020-03-03 13:45:00,186.38,186.69,186.16,186.48,13183.0,178.6615,178.9586,178.4506,178.7573,13183.0
2020-03-03 13:50:00,186.39,186.79,186.2,186.5,10318.0,178.671,179.0545,178.4889,178.7765,10318.0
2020-03-03 13:55:00,186.51,186.89,186.12,186.12,9080.0,178.7861,179.1503,178.4122,178.4122,9080.0
2020-03-03 14:00:00,186.2,186.57,185.9,186.35,20185.0,178.4889,178.8436,178.2013,178.6327,20185.0
2020-03-03 14:05:00,186.19,186.28,184.94,184.97,29869.0,178.4793,178.5656,177.2811,177.3099,29869.0
2020-03-03 14:10:00,185.13,186.32,184.99,186.32,24870.0,177.4632,178.6039,177.329,178.6039,24870.0
2020-03-03 14:15:00,186.67,186.68,185.18,185.4,16745.0,178.9394,178.949,177.5112,177.722,16745.0
2020-03-03 14:20:00,185.14,185.85,184.82,185.18,10294.0,177.4728,178.1534,177.1661,177.5112,10294.0
2020-03-03 14:25:00,184.94,186.77,184.94,186.39,11727.0,177.2811,179.0353,177.2811,178.671,11727.0
2020-03-03 14:30:00,186.43,187.55,186.22,187.28,32944.0,178.7094,179.783,178.5081,179.5242,32944.0
2020-03-03 14:35:00,187.22,187.68,186.15,186.15,14228.0,179.4667,179.9076,178.441,178.441,14228.0
2020-03-03 14:40:00,186.0,186.24,185.67,186.01,8109.0,178.2972,178.5273,177.9809,178.3068,8109.0
2020-03-03 14:45:00,185.95,187.75,185.94,187.18,12273.0,178.2493,179.9747,178.2397,179.4283,12273.0
2020-03-03 14:50:00,187.4,187.87,186.9,187.87,12018.0,179.6392,180.0898,179.1599,180.0898,12018.0
2020-03-03 14:55:00,187.71,188.06,187.43,187.96,21441.0,179.9364,180.2719,179.668,180.176,21441.0
2020-03-03 15:00:00,187.86,189.26,187.66,189.26,17343.0,180.0802,181.4222,179.8884,181.4222,17343.0
2020-03-03 15:05:00,189.21,189.22,188.2,188.39,22175.0,181.3743,181.3838,180.4061,180.5882,22175.0
2020-03-03 15:10:00,188.5,189.71,188.28,189.71,23995.0,180.6937,181.8536,180.4828,181.8536,23995.0
2020-03-03 15:15:00,189.49,190.25,189.2,189.84,29488.0,181.6427,182.3712,181.3647,181.9782,29488.0
2020-03-03 15:20:00,189.87,190.07,187.98,188.02,46319.0,182.0069,182.1986,180.1952,180.2335,46319.0
2020-03-03 15:25:00,188.09,190.12,188.09,189.83,34383.0,180.3006,182.2466,180.3006,181.9686,34383.0
2020-03-03 15:30:00,189.74,189.84,188.06,188.52,31489.0,181.8823,181.9782,180.2719,180.7128,31489.0
2020-03-03 15:35:00,188.49,188.64,187.04,187.16,23515.0,180.6841,180.8279,179.2941,179.4092,23515.0
2020-03-03 15:40:00,187.21,188.85,186.92,188.33,35041.0,179.4571,181.0292,179.1791,180.5307,35041.0
2020-03-03 15:45:00,188.33,188.97,187.22,187.49,28238.0,180.5307,181.1442,179.4667,179.7255,28238.0
2020-03-03 15:50:00,187.13,187.84,185.83,187.39,49476.0,179.3804,180.061,178.1342,179.6296,49476.0
2020-03-03 15:55:00,187.3,188.45,186.84,187.58,136848.0,179.5434,180.6457,179.1024,179.8118,136848.0
2020-03-04 09:30:00,190.19,192.33,190.01,191.59,22886.0,182.3137,184.3651,182.1411,183.6557,22886.0
2020-03-04 09:35:00,191.54,191.82,189.01,189.77,19414.0,183.6078,183.8762,181.1825,181.9111,19414.0
2020-03-04 09:40:00,189.77,190.07,188.76,190.07,7165.0,181.9111,182.1986,180.9429,182.1986,7165.0
2020-03-04 09:45:00,190.04,190.04,189.11,189.14,9983.0,182.1699,182.1699,181.2784,181.3072,9983.0
2020-03-04 09:50:00,188.7,189.21,188.36,188.36,2957.0,180.8854,181.3743,180.5595,180.5595,2957.0
2020-03-04 09:55:00,188.17,188.76,188.05,188.74,7207.0,180.3773,180.9429,180.2623,180.9237,7207.0
2020-03-04 10:00:00,188.9,189.64,188.75,189.02,9639.0,181.0771,181.7865,180.9333,181.1921,9639.0
2020-03-04 10:05:00,189.21,189.55,188.59,189.25,7752.0,181.3743,181.7002,180.7799,181.4126,7752.0
2020-03-04 10:10:00,189.03,189.65,188.86,189.35,11026.0,181.2017,181.796,181.0388,181.5085,11026.0
2020-03-04 10:15:00,189.35,190.01,189.12,189.99,4584.0,181.5085,182.1411,181.288,182.122,4584.0
2020-03-04 10:20:00,190.01,190.36,189.7,190.27,5219.0,182.1411,182.4766,181.844,182.3904,5219.0
2020-03-04 10:25:00,190.32,190.5,189.75,189.83,9379.0,182.4383,182.6108,181.8919,181.9686,9379.0
2020-03-04 10:30:00,189.88,189.88,189.3,189.57,6830.0,182.0165,182.0165,181.4605,181.7194,6830.0
2020-03-04 10:35:00,189.75,190.03,189.27,189.62,8231.0,181.8919,182.1603,181.4318,181.7673,8231.0
2020-03-04 10:40:00,189.71,190.12,189.23,190.12,7509.0,181.8536,182.2466,181.3934,182.2466,7509.0
2020-03-04 10:45:00,189.94,189.99,189.06,189.23,7241.0,182.074,182.122,181.2305,181.3934,7241.0
2020-03-04 10:50:00,189.45,189.63,188.72,188.72,13391.0,181.6043,181.7769,180.9046,180.9046,13391.0
2020-03-04 10:55:00,188.8,188.8,188.29,188.45,7796.0,180.9812,180.9812,180.4924,180.6457,7796.0
2020-03-04 11:00:00,188.56,188.68,188.1,188.16,7620.0,180.7512,180.8662,180.3102,180.3677,7620.0
2020-03-04 11:05:00,188.17,188.87,188.06,188.62,7201.0,180.3773,181.0483,180.2719,180.8087,7201.0
2020-03-04 11:10:00,188.66,189.17,188.57,189.17,3801.0,180.847,181.3359,180.7608,181.3359,3801.0
2020-03-04 11:15:00,189.14,189.47,188.92,189.12,6538.0,181.3072,181.6235,181.0963,181.288,6538.0
2020-03-04 11:20:00,189.05,189.22,188.73,189.22,7672.0,181.2209,181.3838,180.9141,181.3838,7672.0
2020-03-04 11:25:00,189.39,190.15,189.16,189.97,22505.0,181.5468,182.2753,181.3263,182.1028,22505.0
2020-03-04 11:30:00,190.19,190.26,189.59,190.05,8869.0,182.3137,182.3808,181.7385,182.1795,8869.0
2020-03-04 11:35:00,190.1,190.1,189.07,189.1,5913.0,182.2274,182.2274,181.2401,181.2688,5913.0
2020-03-04 11:40:00,189.0,189.39,188.63,189.37,5438.0,181.173,181.5468,180.8183,181.5276,5438.0
2020-03-04 11:45:00,189.49,189.51,188.73,188.73,14930.0,181.6427,181.6618,180.9141,180.9141,14930.0
2020-03-04 11:50:00,188.75,189.27,188.61,188.81,8163.0,180.9333,181.4318,180.7991,180.9908,8163.0
2020-03-04 11:55:00,188.81,189.2,188.62,188.74,11054.0,180.9908,181.3647,180.8087,180.9237,11054.0
2020-03-04 12:00:00,188.88,189.34,188.87,189.16,4903.0,181.0579,181.4989,181.0483,181.3263,4903.0
2020-03-04 12:05:00,189.24,189.39,188.85,189.03,9089.0,181.403,181.5468,181.0292,181.2017,9089.0
2020-03-04 12:10:00,188.98,189.27,188.87,189.18,4774.0,181.1538,181.4318,181.0483,181.3455,4774.0
2020-03-04 12:15:00,189.2,189.39,188.83,188.83,3800.0,181.3647,181.5468,181.01,181.01,3800.0
2020-03-04 12:20:00,188.86,189.21,188.8,189.19,4520.0,181.0388,181.3743,180.9812,181.3551,4520.0
2020-03-04 12:25:00,189.16,189.58,188.97,189.5,6926.0,181.3263,181.7289,181.1442,181.6522,6926.0
2020-03-04 12:30:00,189.49,189.68,189.42,189.64,3254.0,181.6427,181.8248,181.5756,181.7865,3254.0
2020-03-04 12:35:00,189.64,189.7,189.3,189.37,7243.0,181.7865,181.844,181.4605,181.5276,7243.0
2020-03-04 12:40:00,189.38,189.46,189.15,189.3,10381.0,181.5372,181.6139,181.3167,181.4605,10381.0
2020-03-04 12:45:00,189.39,189.88,189.39,189.87,5588.0,181.5468,182.0165,181.5468,182.0069,5588.0
2020-03-04 12:50:00,189.85,190.17,189.75,190.17,6660.0,181.9878,182.2945,181.8919,182.2945,6660.0
2020-03-04 12:55:00,190.18,191.26,190.16,191.07,10219.0,182.3041,183.3394,182.2849,183.1572,10219.0
2020-03-04 13:00:00,191.12,191.15,190.66,190.9,9701.0,183.2052,183.2339,182.7642,182.9943,9701.0
2020-03-04 13:05:00,191.02,191.25,190.85,191.07,4343.0,183.1093,183.3298,182.9463,183.1572,4343.0
2020-03-04 13:10:00,190.9,191.18,190.79,191.18,2204.0,182.9943,183.2627,182.8888,183.2627,2204.0
2020-03-04 13:15:00,191.24,191.62,191.17,191.62,5358.0,183.3202,183.6845,183.2531,183.6845,5358.0
2020-03-04 13:20:00,191.65,191.77,191.58,191.73,2792.0,183.7132,183.8282,183.6461,183.7899,2792.0
2020-03-04 13:25:00,191.71,191.77,191.32,191.48,4928.0,183.7707,183.8282,183.3969,183.5503,4928.0
2020-03-04 13:30:00,191.52,191.78,191.47,191.7,9785.0,183.5886,183.8378,183.5407,183.7611,9785.0
2020-03-04 13:35:00,191.76,191.76,191.24,191.33,5422.0,183.8187,183.8187,183.3202,183.4065,5422.0
2020-03-04 13:40:00,191.38,191.65,191.36,191.61,9085.0,183.4544,183.7132,183.4352,183.6749,9085.0
2020-03-04 13:45:00,191.53,191.72,191.26,191.72,31514.0,183.5982,183.7803,183.3394,183.7803,31514.0
2020-03-04 13:50:00,191.73,191.89,191.65,191.82,5853.0,183.7899,183.9433,183.7132,183.8762,5853.0
2020-03-04 13:55:00,191.75,191.83,191.25,191.25,14683.0,183.8091,183.8858,183.3298,183.3298,14683.0
2020-03-04 14:00:00,191.28,191.42,190.58,190.91,28956.0,183.3585,183.4927,182.6875,183.0039,28956.0
2020-03-04 14:05:00,190.88,190.92,190.44,190.68,18563.0,182.9751,183.0134,182.5533,182.7834,18563.0
2020-03-04 14:10:00,190.68,190.91,190.6,190.69,6035.0,182.7834,183.0039,182.7067,182.793,6035.0
2020-03-04 14:15:00,190.69,191.22,190.68,191.06,7277.0,182.793,183.301,182.7834,183.1476,7277.0
2020-03-04 14:20:00,191.03,191.18,190.87,191.14,5852.0,183.1189,183.2627,182.9655,183.2243,5852.0
2020-03-04 14:25:00,191.13,191.53,191.07,191.33,2845.0,183.2147,183.5982,183.1572,183.4065,2845.0
2020-03-04 14:30:00,191.26,191.56,191.11,191.11,12576.0,183.3394,183.6269,183.1956,183.1956,12576.0
2020-03-04 14:35:00,191.24,191.37,190.82,190.85,4413.0,183.3202,183.4448,182.9176,182.9463,4413.0
2020-03-04 14:40:00,190.95,191.1,190.76,191.05,7611.0,183.0422,183.186,182.8601,183.1381,7611.0
2020-03-04 14:45:00,190.95,191.22,190.9,191.03,6755.0,183.0422,183.301,182.9943,183.1189,6755.0
2020-03-04 14:50:00,191.19,191.33,190.77,191.06,8043.0,183.2723,183.4065,182.8697,183.1476,8043.0
2020-03-04 14:55:00,191.02,191.57,191.01,191.36,5463.0,183.1093,183.6365,183.0997,183.4352,5463.0
2020-03-04 15:00:00,191.36,191.57,191.32,191.5,8780.0,183.4352,183.6365,183.3969,183.5694,8780.0
2020-03-04 15:05:00,191.45,191.67,191.08,191.24,13549.0,183.5215,183.7324,183.1668,183.3202,13549.0
2020-03-04 15:10:00,191.34,191.78,191.27,191.65,8187.0,183.4161,183.8378,183.3489,183.7132,8187.0
2020-03-04 15:15:00,191.67,191.7,191.47,191.51,6567.0,183.7324,183.7611,183.5407,183.579,6567.0
2020-03-04 15:20:00,191.59,192.21,191.57,192.15,7839.0,183.6557,184.25,183.6365,184.1925,7839.0
2020-03-04 15:25:00,192.14,192.48,192.14,192.48,8697.0,184.1829,184.5088,184.1829,184.5088,8697.0
2020-03-04 15:30:00,192.49,193.16,192.46,193.16,24717.0,184.5184,185.1607,184.4897,185.1607,24717.0
2020-03-04 15:35:00,193.15,193.28,192.95,193.27,14693.0,185.1511,185.2757,184.9594,185.2661,14693.0
2020-03-04 15:40:00,193.28,193.28,192.39,192.49,36410.0,185.2757,185.2757,184.4226,184.5184,36410.0
2020-03-04 15:45:00,192.49,192.76,192.04,192.14,41206.0,184.5184,184.7772,184.0871,184.1829,41206.0
2020-03-04 15:50:00,192.2,193.56,192.2,193.43,53275.0,184.2404,185.5441,184.2404,185.4195,53275.0
2020-03-04 15:55:00,193.34,194.22,193.02,193.91,105468.0,185.3332,186.1768,185.0265,185.8796,105468.0
2020-03-05 09:30:00,189.34,190.27,187.17,187.54,69181.0,181.4989,182.3904,179.4187,179.7734,69181.0
2020-03-05 09:35:00,188.01,188.94,187.68,188.89,31660.0,180.224,181.1154,179.9076,181.0675,31660.0
2020-03-05 09:40:00,188.64,189.31,188.04,188.04,10863.0,180.8279,181.4701,180.2527,180.2527,10863.0
2020-03-05 09:45:00,188.14,189.46,188.08,188.87,13906.0,180.3486,181.6139,180.2911,181.0483,13906.0
2020-03-05 09:50:00,188.77,188.9,187.76,188.31,11669.0,180.9525,181.0771,179.9843,180.5115,11669.0
2020-03-05 09:55:00,188.19,188.32,187.64,188.26,19096.0,180.3965,180.5211,179.8693,180.4636,19096.0
2020-03-05 10:00:00,188.71,189.13,188.17,188.17,12648.0,180.895,181.2976,180.3773,180.3773,12648.0
2020-03-05 10:05:00,188.17,188.49,188.08,188.24,12680.0,180.3773,180.6841,180.2911,180.4444,12680.0
2020-03-05 10:10:00,188.35,189.41,188.18,189.41,5050.0,180.5499,181.566,180.3869,181.566,5050.0
2020-03-05 10:15:00,189.3,189.52,188.86,189.52,3666.0,181.4605,181.6714,181.0388,181.6714,3666.0
2020-03-05 10:20:00,189.61,190.16,189.35,189.71,6151.0,181.7577,182.2849,181.5085,181.8536,6151.0
2020-03-05 10:25:00,189.76,189.76,188.81,189.12,13963.0,181.9015,181.9015,180.9908,181.288,13963.0
2020-03-05 10:30:00,189.26,189.47,189.05,189.36,3681.0,181.4222,181.6235,181.2209,181.518,3681.0
2020-03-05 10:35:00,189.37,189.37,188.74,188.78,7406.0,181.5276,181.5276,180.9237,180.9621,7406.0
2020-03-05 10:40:00,188.87,189.39,188.86,189.0,4600.0,181.0483,181.5468,181.0388,181.173,4600.0
2020-03-05 10:45:00,188.82,189.45,188.65,189.45,20249.0,181.0004,181.6043,180.8375,181.6043,20249.0
2020-03-05 10:50:00,189.45,190.2,189.44,190.04,2170.0,181.6043,182.3233,181.5947,182.1699,2170.0
2020-03-05 10:55:00,190.07,190.16,189.19,189.19,8563.0,182.1986,182.2849,181.3551,181.3551,8563.0
2020-03-05 11:00:00,189.12,189.83,189.11,189.72,8715.0,181.288,181.9686,181.2784,181.8631,8715.0
2020-03-05 11:05:00,189.9,190.25,189.63,189.96,6220.0,182.0357,182.3712,181.7769,182.0932,6220.0
2020-03-05 11:10:00,190.12,190.25,189.62,190.13,8660.0,182.2466,182.3712,181.7673,182.2562,8660.0
2020-03-05 11:15:00,190.1,190.51,190.08,190.46,7847.0,182.2274,182.6204,182.2082,182.5725,7847.0
2020-03-05 11:20:00,190.35,190.35,190.04,190.04,2484.0,182.467,182.467,182.1699,182.1699,2484.0
2020-03-05 11:25:00,189.91,190.5,189.84,190.11,7684.0,182.0453,182.6108,181.9782,182.237,7684.0
2020-03-05 11:30:00,190.11,190.34,189.9,189.99,6215.0,182.237,182.4575,182.0357,182.122,6215.0
2020-03-05 11:35:00,189.88,190.16,189.8,189.94,21915.0,182.0165,182.2849,181.9398,182.074,21915.0
2020-03-05 11:40:00,189.94,190.02,189.39,189.48,4826.0,182.074,182.1507,181.5468,181.6331,4826.0
2020-03-05 11:45:00,189.45,189.67,189.26,189.31,3510.0,181.6043,181.8152,181.4222,181.4701,3510.0
2020-03-05 11:50:00,189.48,189.72,188.94,189.04,11140.0,181.6331,181.8631,181.1154,181.2113,11140.0
2020-03-05 11:55:00,189.19,189.19,188.43,188.51,13237.0,181.3551,181.3551,180.6266,180.7032,13237.0
2020-03-05 12:00:00,188.57,188.65,188.35,188.53,8767.0,180.7608,180.8375,180.5499,180.7224,8767.0
2020-03-05 12:05:00,188.53,188.53,187.84,188.06,13703.0,180.7224,180.7224,180.061,180.2719,13703.0
2020-03-05 12:10:00,188.08,188.3,187.88,187.98,16432.0,180.2911,180.5019,180.0993,180.1952,16432.0
2020-03-05 12:15:00,187.94,188.08,187.53,187.63,11173.0,180.1569,180.2911,179.7638,179.8597,11173.0
2020-03-05 12:20:00,187.58,187.82,187.27,187.27,7561.0,179.8118,180.0418,179.5146,179.5146,7561.0
2020-03-05 12:25:00,187.41,187.46,187.2,187.35,13042.0,179.6488,179.6967,179.4475,179.5913,13042.0
2020-03-05 12:30:00,187.34,187.69,187.33,187.55,7864.0,179.5817,179.9172,179.5721,179.783,7864.0
2020-03-05 12:35:00,187.59,187.59,186.59,186.62,8499.0,179.8213,179.8213,178.8628,178.8915,8499.0
2020-03-05 12:40:00,186.66,186.72,185.7,185.81,11129.0,178.9299,178.9874,178.0096,178.1151,11129.0
2020-03-05 12:45:00,185.79,186.14,185.44,186.14,8000.0,178.0959,178.4314,177.7604,178.4314,8000.0
2020-03-05 12:50:00,186.15,186.58,185.96,186.31,8100.0,178.441,178.8532,178.2589,178.5944,8100.0
2020-03-05 12:55:00,186.45,186.46,185.95,186.1,11775.0,178.7286,178.7381,178.2493,178.3931,11775.0
2020-03-05 13:00:00,186.2,186.49,186.08,186.21,10865.0,178.4889,178.7669,178.3739,178.4985,10865.0
2020-03-05 13:05:00,186.26,186.35,185.91,186.15,15960.0,178.5464,178.6327,178.2109,178.441,15960.0
2020-03-05 13:10:00,186.17,186.69,185.78,186.31,44175.0,178.4602,178.9586,178.0863,178.5944,44175.0
2020-03-05 13:15:00,186.3,186.52,186.08,186.35,20232.0,178.5848,178.7957,178.3739,178.6327,20232.0
2020-03-05 13:20:00,186.37,186.44,185.89,185.89,22012.0,178.6519,178.719,178.1918,178.1918,22012.0
2020-03-05 13:25:00,185.91,186.81,185.9,186.8,13687.0,178.2109,179.0737,178.2013,179.0641,13687.0
2020-03-05 13:30:00,186.74,186.79,186.3,186.74,7002.0,179.0065,179.0545,178.5848,179.0065,7002.0
2020-03-05 13:35:00,186.85,187.18,186.61,186.62,11575.0,179.112,179.4283,178.8819,178.8915,11575.0
2020-03-05 13:40:00,186.62,186.73,186.02,186.09,8708.0,178.8915,178.997,178.3164,178.3835,8708.0
2020-03-05 13:45:00,186.01,186.82,186.01,186.77,8358.0,178.3068,179.0832,178.3068,179.0353,8358.0
2020-03-05 13:50:00,186.88,187.01,185.73,185.76,11644.0,179.1408,179.2654,178.0384,178.0671,11644.0
2020-03-05 13:55:00,185.8,186.22,185.66,185.97,10123.0,178.1055,178.5081,177.9713,178.2684,10123.0
2020-03-05 14:00:00,185.92,185.92,184.78,184.91,14797.0,178.2205,178.2205,177.1277,177.2523,14797.0
2020-03-05 14:05:00,184.93,185.43,184.8,185.07,9670.0,177.2715,177.7508,177.1469,177.4057,9670.0
2020-03-05 14:10:00,185.13,185.8,185.05,185.58,6183.0,177.4632,178.1055,177.3865,177.8946,6183.0
2020-03-05 14:15:00,185.57,185.57,184.52,184.64,17729.0,177.885,177.885,176.8785,176.9935,17729.0
2020-03-05 14:20:00,184.79,184.8,183.92,183.95,14378.0,177.1373,177.1469,176.3033,176.3321,14378.0
2020-03-05 14:25:00,183.8,184.26,183.65,183.95,18271.0,176.1883,176.6293,176.0445,176.3321,18271.0
2020-03-05 14:30:00,184.03,184.47,183.93,184.13,15634.0,176.4088,176.8306,176.3129,176.5046,15634.0
2020-03-05 14:35:00,184.09,185.09,183.97,184.88,11766.0,176.4663,177.4249,176.3513,177.2236,11766.0
2020-03-05 14:40:00,185.08,185.08,184.44,184.44,9692.0,177.4153,177.4153,176.8018,176.8018,9692.0
2020-03-05 14:45:00,184.47,184.63,184.14,184.51,16987.0,176.8306,176.9839,176.5142,176.8689,16987.0
2020-03-05 14:50:00,184.64,184.73,183.96,184.0,13856.0,176.9935,177.0798,176.3417,176.38,13856.0
2020-03-05 14:55:00,184.05,184.72,183.97,184.34,15564.0,176.428,177.0702,176.3513,176.7059,15564.0
2020-03-05 15:00:00,184.37,184.38,183.77,183.77,15378.0,176.7347,176.7443,176.1595,176.1595,15378.0
2020-03-05 15:05:00,183.78,184.07,183.56,183.89,25251.0,176.1691,176.4471,175.9582,176.2746,25251.0
2020-03-05 15:10:00,183.95,183.97,182.99,183.08,19858.0,176.3321,176.3513,175.4118,175.4981,19858.0
2020-03-05 15:15:00,183.26,183.37,182.85,183.37,19234.0,175.6707,175.7761,175.2776,175.7761,19234.0
2020-03-05 15:20:00,183.38,183.8,183.15,183.36,16167.0,175.7857,176.1883,175.5652,175.7665,16167.0
2020-03-05 15:25:00,183.37,183.64,182.89,183.36,19564.0,175.7761,176.0349,175.316,175.7665,19564.0
2020-03-05 15:30:00,183.15,184.74,183.06,184.65,30025.0,175.5652,177.0894,175.4789,177.0031,30025.0
2020-03-05 15:35:00,184.62,185.06,183.86,183.94,49953.0,176.9743,177.3961,176.2458,176.3225,49953.0
2020-03-05 15:40:00,183.95,184.71,183.57,184.46,36632.0,176.3321,177.0606,175.9678,176.821,36632.0
2020-03-05 15:45:00,184.46,184.48,183.85,184.04,55008.0,176.821,176.8401,176.2362,176.4184,55008.0
2020-03-05 15:50:00,184.0,185.46,183.87,184.89,143079.0,176.38,177.7796,176.2554,177.2332,143079.0
2020-03-05 15:55:00,184.83,186.11,184.78,185.66,173926.0,177.1756,178.4026,177.1277,177.9713,173926.0
2020-03-06 09:30:00,179.43,181.01,179.02,179.12,48042.0,171.9993,173.5138,171.6063,171.7021,48042.0
2020-03-06 09:35:00,179.16,180.47,179.07,179.99,34662.0,171.7405,172.9962,171.6542,172.5361,34662.0
2020-03-06 09:40:00,179.99,180.02,177.77,177.77,33455.0,172.5361,172.5648,170.408,170.408,33455.0
2020-03-06 09:45:00,177.57,178.53,177.31,177.47,33791.0,170.2163,171.1365,169.9671,170.1204,33791.0
2020-03-06 09:50:00,177.64,177.78,176.55,177.72,21191.0,170.2834,170.4176,169.2385,170.3601,21191.0
2020-03-06 09:55:00,177.78,178.06,176.74,178.03,27634.0,170.4176,170.686,169.4207,170.6573,27634.0
2020-03-06 10:00:00,178.17,178.34,177.56,177.89,21892.0,170.7915,170.9544,170.2067,170.5231,21892.0
2020-03-06 10:05:00,177.97,178.12,176.81,177.05,14816.0,170.5997,170.7435,169.4878,169.7178,14816.0
2020-03-06 10:10:00,177.22,178.23,176.97,178.23,12158.0,169.8808,170.849,169.6412,170.849,12158.0
2020-03-06 10:15:00,178.3,179.01,178.3,178.67,18248.0,170.9161,171.5967,170.9161,171.2708,18248.0
2020-03-06 10:20:00,178.57,179.22,178.52,179.19,9161.0,171.1749,171.798,171.127,171.7692,9161.0
2020-03-06 10:25:00,179.08,180.44,178.95,180.4,14887.0,171.6638,172.9675,171.5392,172.9291,14887.0
2020-03-06 10:30:00,180.34,180.95,179.4,179.4,26091.0,172.8716,173.4563,171.9705,171.9705,26091.0
2020-03-06 10:35:00,179.36,180.4,179.27,180.35,11991.0,171.9322,172.9291,171.8459,172.8812,11991.0
2020-03-06 10:40:00,180.3,181.06,180.0,180.14,15244.0,172.8332,173.5618,172.5457,172.6799,15244.0
2020-03-06 10:45:00,180.13,180.56,179.82,180.46,12968.0,172.6703,173.0825,172.3731,172.9866,12968.0
2020-03-06 10:50:00,180.46,180.54,179.67,180.06,12480.0,172.9866,173.0633,172.2293,172.6032,12480.0
2020-03-06 10:55:00,180.06,180.23,179.23,179.82,12110.0,172.6032,172.7661,171.8076,172.3731,12110.0
2020-03-06 11:00:00,179.66,180.05,179.01,179.19,9805.0,172.2198,172.5936,171.5967,171.7692,9805.0
2020-03-06 11:05:00,179.34,179.34,178.8,178.98,10229.0,171.913,171.913,171.3954,171.5679,10229.0
2020-03-06 11:10:00,178.85,179.53,178.74,179.0,22873.0,171.4433,172.0951,171.3379,171.5871,22873.0
2020-03-06 11:15:00,179.02,179.39,178.74,178.8,6996.0,171.6063,171.9609,171.3379,171.3954,6996.0
2020-03-06 11:20:00,178.86,179.13,178.67,178.7,11730.0,171.4529,171.7117,171.2708,171.2995,11730.0
2020-03-06 11:25:00,178.71,179.6,178.7,179.18,13428.0,171.3091,172.1622,171.2995,171.7596,13428.0
2020-03-06 11:30:00,179.29,180.07,179.23,179.8,9972.0,171.8651,172.6128,171.8076,172.354,9972.0
2020-03-06 11:35:00,179.74,180.05,179.43,179.84,9670.0,172.2964,172.5936,171.9993,172.3923,9670.0
2020-03-06 11:40:00,179.72,179.82,178.79,178.94,13404.0,172.2773,172.3731,171.3858,171.5296,13404.0
2020-03-06 11:45:00,178.99,179.3,178.75,178.84,40189.0,171.5775,171.8747,171.3474,171.4337,40189.0
2020-03-06 11:50:00,178.8,179.45,178.8,179.29,11369.0,171.3954,172.0184,171.3954,171.8651,11369.0
2020-03-06 11:55:00,179.28,179.48,178.98,179.26,13087.0,171.8555,172.0472,171.5679,171.8363,13087.0
2020-03-06 12:00:00,179.47,179.47,178.59,178.59,14108.0,172.0376,172.0376,171.1941,171.1941,14108.0
2020-03-06 12:05:00,178.5,178.62,178.2,178.28,11654.0,171.1078,171.2228,170.8202,170.8969,11654.0
2020-03-06 12:10:00,178.23,178.33,177.78,178.05,14117.0,170.849,170.9448,170.4176,170.6764,14117.0
2020-03-06 12:15:00,177.94,178.32,177.62,177.69,15381.0,170.571,170.9352,170.2642,170.3313,15381.0
2020-03-06 12:20:00,177.76,178.41,177.76,177.9,11672.0,170.3984,171.0215,170.3984,170.5326,11672.0
2020-03-06 12:25:00,177.9,178.03,177.49,177.49,9102.0,170.5326,170.6573,170.1396,170.1396,9102.0
2020-03-06 12:30:00,177.61,178.61,177.43,178.52,7376.0,170.2546,171.2132,170.0821,171.127,7376.0
2020-03-06 12:35:00,178.56,179.29,178.37,178.65,11984.0,171.1653,171.8651,170.9832,171.2516,11984.0
2020-03-06 12:40:00,178.74,178.96,178.55,178.83,8253.0,171.3379,171.5487,171.1557,171.4241,8253.0
2020-03-06 12:45:00,178.91,179.1,178.1,178.27,6975.0,171.5008,171.6829,170.7244,170.8873,6975.0
2020-03-06 12:50:00,178.19,178.46,177.94,177.98,8340.0,170.8106,171.0694,170.571,170.6093,8340.0
2020-03-06 12:55:00,178.12,178.19,177.63,177.75,21239.0,170.7435,170.8106,170.2738,170.3889,21239.0
2020-03-06 13:00:00,177.67,178.19,177.67,177.94,8774.0,170.3122,170.8106,170.3122,170.571,8774.0
2020-03-06 13:05:00,177.9,178.44,177.88,177.99,18750.0,170.5326,171.0503,170.5135,170.6189,18750.0
2020-03-06 13:10:00,178.06,178.23,177.65,177.85,17987.0,170.686,170.849,170.293,170.4847,17987.0
2020-03-06 13:15:00,178.0,178.33,177.94,178.26,6601.0,170.6285,170.9448,170.571,170.8777,6601.0
2020-03-06 13:20:00,178.43,179.28,178.43,179.05,5851.0,171.0407,171.8555,171.0407,171.635,5851.0
2020-03-06 13:25:00,179.04,179.04,178.46,178.46,8478.0,171.6254,171.6254,171.0694,171.0694,8478.0
2020-03-06 13:30:00,178.45,178.71,177.91,178.02,15543.0,171.0599,171.3091,170.5422,170.6477,15543.0
2020-03-06 13:35:00,178.12,178.21,177.7,178.11,11207.0,170.7435,170.8298,170.3409,170.7339,11207.0
2020-03-06 13:40:00,178.07,178.46,177.69,177.83,10592.0,170.6956,171.0694,170.3313,170.4655,10592.0
2020-03-06 13:45:00,177.75,177.75,176.9,177.0,14062.0,170.3889,170.3889,169.5741,169.6699,14062.0
2020-03-06 13:50:00,176.99,177.21,176.48,176.48,19767.0,169.6603,169.8712,169.1714,169.1714,19767.0
2020-03-06 13:55:00,176.57,176.81,176.25,176.47,10173.0,169.2577,169.4878,168.951,169.1619,10173.0
2020-03-06 14:00:00,176.45,176.67,176.19,176.41,10813.0,169.1427,169.3536,168.8935,169.1043,10813.0
2020-03-06 14:05:00,176.6,176.84,176.14,176.29,11491.0,169.2865,169.5165,168.8455,168.9893,11491.0
2020-03-06 14:10:00,176.19,176.57,176.11,176.3,6999.0,168.8935,169.2577,168.8168,168.9989,6999.0
2020-03-06 14:15:00,176.35,176.59,176.18,176.37,22716.0,169.0468,169.2769,168.8839,169.066,22716.0
2020-03-06 14:20:00,176.32,176.8,176.11,176.75,12801.0,169.0181,169.4782,168.8168,169.4303,12801.0
2020-03-06 14:25:00,176.95,177.21,176.67,176.87,10640.0,169.622,169.8712,169.3536,169.5453,10640.0
2020-03-06 14:30:00,176.95,177.06,176.03,176.03,10691.0,169.622,169.7274,168.7401,168.7401,10691.0
2020-03-06 14:35:00,176.11,176.17,175.12,175.34,28733.0,168.8168,168.8743,167.8678,168.0787,28733.0
2020-03-06 14:40:00,175.39,175.54,174.9,175.17,16483.0,168.1266,168.2704,167.6569,167.9157,16483.0
2020-03-06 14:45:00,175.21,175.58,174.54,174.64,19461.0,167.954,168.3087,167.3118,167.4076,19461.0
2020-03-06 14:50:00,174.64,174.96,174.27,174.56,19348.0,167.4076,167.7144,167.053,167.331,19348.0
2020-03-06 14:55:00,174.59,174.94,174.44,174.61,28925.0,167.3597,167.6952,167.2159,167.3789,28925.0
2020-03-06 15:00:00,174.58,174.95,173.95,174.14,24865.0,167.3501,167.7048,166.7462,166.9284,24865.0
2020-03-06 15:05:00,174.16,174.28,173.84,173.99,24247.0,166.9475,167.0626,166.6408,166.7846,24247.0
2020-03-06 15:10:00,174.01,175.42,174.01,174.49,19055.0,166.8037,168.1553,166.8037,167.2639,19055.0
2020-03-06 15:15:00,174.54,175.66,174.54,175.54,30870.0,167.3118,168.3854,167.3118,168.2704,30870.0
2020-03-06 15:20:00,175.59,176.06,175.22,176.06,44739.0,168.3183,168.7688,167.9636,168.7688,44739.0
2020-03-06 15:25:00,176.07,176.18,175.3,175.65,31032.0,168.7784,168.8839,168.0403,168.3758,31032.0
2020-03-06 15:30:00,175.59,177.11,175.25,176.81,41086.0,168.3183,169.7754,167.9924,169.4878,41086.0
2020-03-06 15:35:00,176.62,177.3,176.02,176.02,61231.0,169.3056,169.9575,168.7305,168.7305,61231.0
2020-03-06 15:40:00,176.1,177.84,176.07,177.73,76445.0,168.8072,170.4751,168.7784,170.3697,76445.0
2020-03-06 15:45:00,177.63,178.58,177.54,178.53,78024.0,170.2738,171.1845,170.1875,171.1365,78024.0
2020-03-06 15:50:00,178.26,179.88,178.05,179.51,101102.0,170.8777,172.4306,170.6764,172.076,101102.0
2020-03-06 15:55:00,179.39,180.4,179.25,179.49,146345.0,171.9609,172.9291,171.8267,172.0568,146345.0
2020-03-09 09:30:00,165.95,166.75,165.93,165.95,2300.0,159.0775,159.8444,159.0584,159.0775,2300.0
2020-03-09 09:35:00,165.95,165.95,165.95,165.95,0.0,159.0775,159.0775,159.0775,159.0775,0.0
2020-03-09 09:40:00,165.95,165.95,165.95,165.95,0.0,159.0775,159.0775,159.0775,159.0775,0.0
2020-03-09 09:45:00,165.95,165.95,165.95,165.95,0.0,159.0775,159.0775,159.0775,159.0775,0.0
2020-03-09 09:50:00,165.95,165.95,165.95,165.95,0.0,159.0775,159.0775,159.0775,159.0775,0.0
2020-03-09 09:55:00,165.93,166.0,161.35,164.93,126124.0,159.0584,159.1255,154.668,158.0998,126124.0
2020-03-09 10:00:00,164.94,168.2,164.94,167.17,44522.0,158.1094,161.2343,158.1094,160.247,44522.0
2020-03-09 10:05:00,167.26,168.83,167.17,168.75,51048.0,160.3333,161.8383,160.247,161.7616,51048.0
2020-03-09 10:10:00,168.81,168.93,167.22,167.81,31189.0,161.8191,161.9341,160.2949,160.8605,31189.0
2020-03-09 10:15:00,167.97,169.53,167.96,169.49,40133.0,161.0139,162.5093,161.0043,162.4709,40133.0
2020-03-09 10:20:00,169.3,169.94,168.2,168.2,101239.0,162.2888,162.9023,161.2343,161.2343,101239.0
2020-03-09 10:25:00,168.49,168.73,167.42,168.1,60077.0,161.5123,161.7424,160.4866,161.1385,60077.0
2020-03-09 10:30:00,168.11,168.56,167.88,168.39,19386.0,161.1481,161.5794,160.9276,161.4165,19386.0
2020-03-09 10:35:00,168.27,168.46,167.55,168.25,27851.0,161.3014,161.4836,160.6113,161.2823,27851.0
2020-03-09 10:40:00,168.2,168.2,167.79,167.96,26185.0,161.2343,161.2343,160.8413,161.0043,26185.0
2020-03-09 10:45:00,168.1,168.11,167.25,167.25,19897.0,161.1385,161.1481,160.3237,160.3237,19897.0
2020-03-09 10:50:00,167.41,167.43,166.91,167.0,21203.0,160.4771,160.4962,159.9978,160.084,21203.0
2020-03-09 10:55:00,166.99,167.29,166.38,166.38,13046.0,160.0745,160.362,159.4897,159.4897,13046.0
2020-03-09 11:00:00,165.99,167.02,165.79,166.8,31288.0,159.1159,160.1032,158.9242,159.8923,31288.0
2020-03-09 11:05:00,166.79,167.03,166.57,166.97,15224.0,159.8827,160.1128,159.6718,160.0553,15224.0
2020-03-09 11:10:00,166.8,167.22,166.47,166.77,21035.0,159.8923,160.2949,159.576,159.8636,21035.0
2020-03-09 11:15:00,166.67,167.96,166.65,167.5,15501.0,159.7677,161.0043,159.7485,160.5633,15501.0
2020-03-09 11:20:00,167.46,168.19,167.21,168.12,49946.0,160.525,161.2248,160.2853,161.1577,49946.0
2020-03-09 11:25:00,168.08,168.53,167.52,168.29,44865.0,161.1193,161.5507,160.5825,161.3206,44865.0
2020-03-09 11:30:00,168.21,169.14,167.84,168.8,19573.0,161.2439,162.1354,160.8893,161.8095,19573.0
2020-03-09 11:35:00,168.79,170.15,168.79,169.68,13192.0,161.7999,163.1036,161.7999,162.6531,13192.0
2020-03-09 11:40:00,169.63,170.1,169.4,170.1,11585.0,162.6051,163.0557,162.3846,163.0557,11585.0
2020-03-09 11:45:00,170.05,170.53,169.89,170.53,22551.0,163.0077,163.4679,162.8544,163.4679,22551.0
2020-03-09 11:50:00,170.46,170.69,170.02,170.21,11522.0,163.4008,163.6212,162.979,163.1611,11522.0
2020-03-09 11:55:00,170.19,170.25,169.74,170.12,10869.0,163.1419,163.1994,162.7106,163.0748,10869.0
2020-03-09 12:00:00,169.93,170.01,168.67,169.11,17241.0,162.8927,162.9694,161.6849,162.1067,17241.0
2020-03-09 12:05:00,169.01,170.27,169.01,169.94,10693.0,162.0108,163.2186,162.0108,162.9023,10693.0
2020-03-09 12:10:00,169.97,170.16,169.19,169.3,13977.0,162.931,163.1132,162.1833,162.2888,13977.0
2020-03-09 12:15:00,169.43,169.68,168.84,168.93,15418.0,162.4134,162.6531,161.8478,161.9341,15418.0
2020-03-09 12:20:00,168.9,169.24,168.71,168.92,13039.0,161.9054,162.2313,161.7232,161.9245,13039.0
2020-03-09 12:25:00,168.9,168.9,168.24,168.24,16567.0,161.9054,161.9054,161.2727,161.2727,16567.0
2020-03-09 12:30:00,168.19,168.94,168.13,168.18,23957.0,161.2248,161.9437,161.1672,161.2152,23957.0
2020-03-09 12:35:00,168.24,168.36,167.52,167.6,19915.0,161.2727,161.3877,160.5825,160.6592,19915.0
2020-03-09 12:40:00,167.6,167.99,167.31,167.52,53864.0,160.6592,161.033,160.3812,160.5825,53864.0
2020-03-09 12:45:00,167.55,167.72,166.83,167.18,18853.0,160.6113,160.7742,159.9211,160.2566,18853.0
2020-03-09 12:50:00,167.18,167.48,166.87,167.4,15721.0,160.2566,160.5442,159.9594,160.4675,15721.0
2020-03-09 12:55:00,167.24,167.58,166.95,167.32,17751.0,160.3141,160.64,160.0361,160.3908,17751.0
2020-03-09 13:00:00,167.3,167.89,167.03,167.27,17964.0,160.3716,160.9372,160.1128,160.3429,17964.0
2020-03-09 13:05:00,167.1,167.53,166.79,167.14,12992.0,160.1799,160.5921,159.8827,160.2182,12992.0
2020-03-09 13:10:00,167.21,168.22,167.16,168.22,10267.0,160.2853,161.2535,160.2374,161.2535,10267.0
2020-03-09 13:15:00,168.38,168.66,168.13,168.35,15316.0,161.4069,161.6753,161.1672,161.3781,15316.0
2020-03-09 13:20:00,168.29,168.42,167.7,168.04,16397.0,161.3206,161.4452,160.7551,161.081,16397.0
2020-03-09 13:25:00,168.07,168.08,167.37,167.61,16953.0,161.1097,161.1193,160.4387,160.6688,16953.0
2020-03-09 13:30:00,167.5,167.6,166.89,166.9,22274.0,160.5633,160.6592,159.9786,159.9882,22274.0
2020-03-09 13:35:00,167.03,167.07,166.33,166.4,12157.0,160.1128,160.1511,159.4418,159.5089,12157.0
2020-03-09 13:40:00,166.38,166.6,165.82,165.83,11533.0,159.4897,159.7006,158.9529,158.9625,11533.0
2020-03-09 13:45:00,165.92,166.47,165.88,166.31,6034.0,159.0488,159.576,159.0104,159.4226,6034.0
2020-03-09 13:50:00,166.29,166.3,165.28,165.57,12445.0,159.4034,159.413,158.4353,158.7133,12445.0
2020-03-09 13:55:00,165.42,165.87,165.19,165.66,14030.0,158.5695,159.0008,158.349,158.7995,14030.0
2020-03-09 14:00:00,165.65,165.76,164.7,164.74,12766.0,158.7899,158.8954,157.8793,157.9176,12766.0
2020-03-09 14:05:00,164.64,165.7,164.59,164.84,17632.0,157.8218,158.8379,157.7738,158.0135,17632.0
2020-03-09 14:10:00,164.92,165.55,164.77,165.39,16946.0,158.0902,158.6941,157.9464,158.5407,16946.0
2020-03-09 14:15:00,165.38,166.74,165.38,165.93,12217.0,158.5311,159.8348,158.5311,159.0584,12217.0
2020-03-09 14:20:00,166.17,166.51,165.41,165.45,23269.0,159.2884,159.6143,158.5599,158.5982,23269.0
2020-03-09 14:25:00,165.45,165.51,164.44,164.45,13705.0,158.5982,158.6557,157.6301,157.6396,13705.0
2020-03-09 14:30:00,164.45,165.07,164.02,164.62,22711.0,157.6396,158.234,157.2275,157.8026,22711.0
2020-03-09 14:35:00,164.62,165.05,164.01,164.68,17761.0,157.8026,158.2148,157.2179,157.8601,17761.0
2020-03-09 14:40:00,164.94,164.96,163.61,163.95,31245.0,158.1094,158.1285,156.8344,157.1604,31245.0
2020-03-09 14:45:00,163.96,165.18,163.89,164.57,18031.0,157.1699,158.3394,157.1028,157.7547,18031.0
2020-03-09 14:50:00,164.57,166.01,164.57,165.75,17890.0,157.7547,159.135,157.7547,158.8858,17890.0
2020-03-09 14:55:00,165.74,166.35,165.54,165.68,16567.0,158.8762,159.461,158.6845,158.8187,16567.0
2020-03-09 15:00:00,165.72,166.76,165.0,166.47,28667.0,158.857,159.854,158.1669,159.576,28667.0
2020-03-09 15:05:00,166.52,166.52,165.3,165.89,25922.0,159.6239,159.6239,158.4544,159.02,25922.0
2020-03-09 15:10:00,165.9,165.99,165.21,165.28,20736.0,159.0296,159.1159,158.3682,158.4353,20736.0
2020-03-09 15:15:00,165.31,166.57,165.28,165.69,19462.0,158.464,159.6718,158.4353,158.8283,19462.0
2020-03-09 15:20:00,165.64,166.78,165.29,166.61,18973.0,158.7804,159.8732,158.4449,159.7102,18973.0
2020-03-09 15:25:00,166.66,167.62,166.6,166.75,71655.0,159.7581,160.6784,159.7006,159.8444,71655.0
2020-03-09 15:30:00,166.7,167.46,166.4,166.87,63738.0,159.7965,160.525,159.5089,159.9594,63738.0
2020-03-09 15:35:00,166.92,168.23,166.91,168.11,49456.0,160.0074,161.2631,159.9978,161.1481,49456.0
2020-03-09 15:40:00,168.27,168.38,167.66,167.9,34928.0,161.3014,161.4069,160.7167,160.9468,34928.0
2020-03-09 15:45:00,167.96,168.47,167.23,168.16,48638.0,161.0043,161.4932,160.3045,161.196,48638.0
2020-03-09 15:50:00,168.09,168.28,165.88,166.89,86665.0,161.1289,161.311,159.0104,159.9786,86665.0
2020-03-09 15:55:00,166.78,166.96,164.41,164.44,137305.0,159.8732,160.0457,157.6013,157.6301,137305.0
2020-03-10 09:30:00,170.31,170.94,169.39,170.04,42905.0,163.257,163.8609,162.3751,162.9981,42905.0
2020-03-10 09:35:00,170.18,170.26,168.67,169.05,24668.0,163.1323,163.209,161.6849,162.0491,24668.0
2020-03-10 09:40:00,169.19,169.31,168.02,168.81,17945.0,162.1833,162.2984,161.0618,161.8191,17945.0
2020-03-10 09:45:00,168.83,169.63,168.78,169.44,118488.0,161.8383,162.6051,161.7903,162.423,118488.0
2020-03-10 09:50:00,169.34,169.9,168.93,169.72,31352.0,162.3271,162.8639,161.9341,162.6914,31352.0
2020-03-10 09:55:00,169.61,170.39,169.34,169.49,25025.0,162.586,163.3337,162.3271,162.4709,25025.0
2020-03-10 10:00:00,169.55,171.12,169.01,170.94,19090.0,162.5284,164.0334,162.0108,163.8609,19090.0
2020-03-10 10:05:00,170.93,171.35,170.42,171.29,13565.0,163.8513,164.2539,163.3624,164.1964,13565.0
2020-03-10 10:10:00,171.47,171.68,171.25,171.62,9040.0,164.3689,164.5702,164.158,164.5127,9040.0
2020-03-10 10:15:00,171.69,171.74,171.04,171.56,15896.0,164.5798,164.6277,163.9567,164.4552,15896.0
2020-03-10 10:20:00,171.55,172.22,171.34,171.85,17324.0,164.4456,165.0879,164.2443,164.7332,17324.0
2020-03-10 10:25:00,171.67,171.82,170.96,171.03,24931.0,164.5606,164.7044,163.88,163.9471,24931.0
2020-03-10 10:30:00,171.08,171.26,170.17,170.21,23093.0,163.9951,164.1676,163.1228,163.1611,23093.0
2020-03-10 10:35:00,170.21,170.24,169.6,169.65,20258.0,163.1611,163.1899,162.5764,162.6243,20258.0
2020-03-10 10:40:00,169.69,169.72,169.19,169.51,21139.0,162.6626,162.6914,162.1833,162.4901,21139.0
2020-03-10 10:45:00,169.55,169.67,168.86,169.09,28645.0,162.5284,162.6435,161.867,162.0875,28645.0
2020-03-10 10:50:00,169.05,169.33,168.58,168.69,29758.0,162.0491,162.3175,161.5986,161.7041,29758.0
2020-03-10 10:55:00,168.65,170.18,168.65,170.04,36872.0,161.6657,163.1323,161.6657,162.9981,36872.0
2020-03-10 11:00:00,170.03,171.08,169.93,170.67,53303.0,162.9886,163.9951,162.8927,163.6021,53303.0
2020-03-10 11:05:00,170.67,172.08,170.66,171.78,16662.0,163.6021,164.9537,163.5925,164.6661,16662.0
2020-03-10 11:10:00,171.69,171.78,170.44,170.46,23875.0,164.5798,164.6661,163.3816,163.4008,23875.0
2020-03-10 11:15:00,170.37,170.96,169.83,169.97,28002.0,163.3145,163.88,162.7968,162.931,28002.0
2020-03-10 11:20:00,169.91,169.99,168.32,168.39,25252.0,162.8735,162.9502,161.3494,161.4165,25252.0
2020-03-10 11:25:00,168.39,168.44,167.46,167.5,30397.0,161.4165,161.4644,160.525,160.5633,30397.0
2020-03-10 11:30:00,167.31,167.51,166.28,166.28,38742.0,160.3812,160.5729,159.3939,159.3939,38742.0
2020-03-10 11:35:00,166.28,166.4,165.5,166.08,18141.0,159.3939,159.5089,158.6462,159.2021,18141.0
2020-03-10 11:40:00,166.24,167.36,165.91,167.36,25832.0,159.3555,160.4291,159.0392,160.4291,25832.0
2020-03-10 11:45:00,167.54,168.83,167.54,168.54,28333.0,160.6017,161.8383,160.6017,161.5603,28333.0
2020-03-10 11:50:00,168.54,168.55,166.62,166.67,14278.0,161.5603,161.5699,159.7198,159.7677,14278.0
2020-03-10 11:55:00,166.92,167.23,166.39,166.75,16721.0,160.0074,160.3045,159.4993,159.8444,16721.0
2020-03-10 12:00:00,166.88,168.11,166.87,167.79,18219.0,159.969,161.1481,159.9594,160.8413,18219.0
2020-03-10 12:05:00,167.83,168.25,167.63,167.99,17635.0,160.8797,161.2823,160.688,161.033,17635.0
2020-03-10 12:10:00,167.94,169.07,167.94,168.77,10493.0,160.9851,162.0683,160.9851,161.7807,10493.0
2020-03-10 12:15:00,168.91,169.19,168.59,169.01,11429.0,161.9149,162.1833,161.6082,162.0108,11429.0
2020-03-10 12:20:00,169.18,169.76,168.8,169.72,18891.0,162.1738,162.7297,161.8095,162.6914,18891.0
2020-03-10 12:25:00,169.88,169.88,168.78,168.78,12672.0,162.8448,162.8448,161.7903,161.7903,12672.0
2020-03-10 12:30:00,168.74,168.74,167.82,168.03,23637.0,161.752,161.752,160.8701,161.0714,23637.0
2020-03-10 12:35:00,168.17,168.76,167.88,168.54,20088.0,161.2056,161.7712,160.9276,161.5603,20088.0
2020-03-10 12:40:00,168.56,169.54,168.2,169.48,14064.0,161.5794,162.5189,161.2343,162.4613,14064.0
2020-03-10 12:45:00,169.46,169.91,169.28,169.55,11595.0,162.4422,162.8735,162.2696,162.5284,11595.0
2020-03-10 12:50:00,169.54,170.13,169.14,170.06,10048.0,162.5189,163.0844,162.1354,163.0173,10048.0
2020-03-10 12:55:00,170.08,170.47,169.94,170.28,22108.0,163.0365,163.4103,162.9023,163.2282,22108.0
2020-03-10 13:00:00,170.25,170.25,169.16,169.47,17298.0,163.1994,163.1994,162.1546,162.4518,17298.0
2020-03-10 13:05:00,169.57,173.12,169.53,173.1,60614.0,162.5476,165.9506,162.5093,165.9314,60614.0
2020-03-10 13:10:00,173.1,177.48,173.1,177.46,98756.0,165.9314,170.13,165.9314,170.1109,98756.0
2020-03-10 13:15:00,177.29,181.55,177.12,179.37,104894.0,169.9479,174.0315,169.7849,171.9418,104894.0
2020-03-10 13:20:00,179.19,179.7,176.33,176.4,102099.0,171.7692,172.2581,169.0277,169.0948,102099.0
2020-03-10 13:25:00,176.4,176.4,174.75,175.92,81248.0,169.0948,169.0948,167.5131,168.6346,81248.0
2020-03-10 13:30:00,176.0,176.44,174.87,176.39,41472.0,168.7113,169.1331,167.6281,169.0852,41472.0
2020-03-10 13:35:00,176.39,176.39,175.78,176.14,98103.0,169.0852,169.0852,168.5004,168.8455,98103.0
2020-03-10 13:40:00,176.3,176.96,176.3,176.87,42117.0,168.9989,169.6316,168.9989,169.5453,42117.0
2020-03-10 13:45:00,176.87,176.92,175.64,175.65,33091.0,169.5453,169.5932,168.3662,168.3758,33091.0
2020-03-10 13:50:00,175.64,176.1,174.96,174.96,39778.0,168.3662,168.8072,167.7144,167.7144,39778.0
2020-03-10 13:55:00,174.83,175.24,174.69,175.17,49685.0,167.5898,167.9828,167.4556,167.9157,49685.0
2020-03-10 14:00:00,175.19,175.75,174.43,175.57,34102.0,167.9349,168.4717,167.2063,168.2991,34102.0
2020-03-10 14:05:00,175.28,175.66,174.64,175.48,28642.0,168.0211,168.3854,167.4076,168.2129,28642.0
2020-03-10 14:10:00,175.34,176.56,175.3,176.38,42859.0,168.0787,169.2481,168.0403,169.0756,42859.0
2020-03-10 14:15:00,176.51,176.88,175.82,175.82,37517.0,169.2002,169.5549,168.5388,168.5388,37517.0
2020-03-10 14:20:00,175.84,176.25,174.71,174.93,22533.0,168.558,168.951,167.4747,167.6856,22533.0
2020-03-10 14:25:00,174.8,175.05,174.33,174.96,28077.0,167.561,167.8007,167.1105,167.7144,28077.0
2020-03-10 14:30:00,174.95,175.78,174.76,175.71,22480.0,167.7048,168.5004,167.5227,168.4333,22480.0
2020-03-10 14:35:00,175.72,176.27,175.71,175.93,23474.0,168.4429,168.9701,168.4333,168.6442,23474.0
2020-03-10 14:40:00,175.98,177.77,175.84,177.47,27400.0,168.6922,170.408,168.558,170.1204,27400.0
2020-03-10 14:45:00,177.53,179.43,177.33,178.89,26031.0,170.178,171.9993,169.9862,171.4816,26031.0
2020-03-10 14:50:00,179.15,179.39,178.15,178.34,29150.0,171.7309,171.9609,170.7723,170.9544,29150.0
2020-03-10 14:55:00,178.43,178.69,177.38,177.86,28282.0,171.0407,171.2899,170.0342,170.4943,28282.0
2020-03-10 15:00:00,177.93,179.33,177.92,179.33,25468.0,170.5614,171.9034,170.5518,171.9034,25468.0
2020-03-10 15:05:00,179.34,180.29,179.29,180.24,46608.0,171.913,172.8237,171.8651,172.7757,46608.0
2020-03-10 15:10:00,180.28,181.51,180.28,181.51,54934.0,172.8141,173.9931,172.8141,173.9931,54934.0
2020-03-10 15:15:00,181.56,183.0,181.14,182.98,47091.0,174.0411,175.4214,173.6385,175.4023,47091.0
2020-03-10 15:20:00,182.9,183.65,182.55,183.45,49888.0,175.3256,176.0445,174.9901,175.8528,49888.0
2020-03-10 15:25:00,183.45,183.45,181.41,181.42,75863.0,175.8528,175.8528,173.8973,173.9069,75863.0
2020-03-10 15:30:00,181.42,181.58,179.85,179.95,85870.0,173.9069,174.0602,172.4019,172.4977,85870.0
2020-03-10 15:35:00,179.87,180.44,179.4,180.34,65765.0,172.4211,172.9675,171.9705,172.8716,65765.0
2020-03-10 15:40:00,180.34,180.61,179.22,179.22,50350.0,172.8716,173.1304,171.798,171.798,50350.0
2020-03-10 15:45:00,179.3,181.1,179.3,180.99,96579.0,171.8747,173.6001,171.8747,173.4947,96579.0
2020-03-10 15:50:00,181.0,181.63,180.88,181.6,112915.0,173.5043,174.1082,173.3892,174.0794,112915.0
2020-03-10 15:55:00,181.66,182.07,181.48,181.76,183708.0,174.1369,174.5299,173.9644,174.2328,183708.0
2020-03-11 09:30:00,176.53,177.92,175.01,176.5,76066.0,169.2194,170.5518,167.7623,169.1906,76066.0
2020-03-11 09:35:00,175.99,177.14,175.71,176.57,53833.0,168.7017,169.8041,168.4333,169.2577,53833.0
2020-03-11 09:40:00,176.79,177.47,176.0,177.09,43165.0,169.4686,170.1204,168.7113,169.7562,43165.0
2020-03-11 09:45:00,177.11,178.16,176.72,177.44,25989.0,169.7754,170.7819,169.4015,170.0917,25989.0
2020-03-11 09:50:00,177.38,178.45,176.99,178.27,32118.0,170.0342,171.0599,169.6603,170.8873,32118.0
2020-03-11 09:55:00,178.45,178.73,177.86,178.46,38250.0,171.0599,171.3283,170.4943,171.0694,38250.0
2020-03-11 10:00:00,178.23,179.0,177.77,178.2,18771.0,170.849,171.5871,170.408,170.8202,18771.0
2020-03-11 10:05:00,178.02,178.89,177.9,178.61,15512.0,170.6477,171.4816,170.5326,171.2132,15512.0
2020-03-11 10:10:00,178.73,178.85,177.79,177.88,12310.0,171.3283,171.4433,170.4272,170.5135,12310.0
2020-03-11 10:15:00,177.9,177.9,177.0,177.12,36173.0,170.5326,170.5326,169.6699,169.7849,36173.0
2020-03-11 10:20:00,177.15,177.43,176.96,177.17,48309.0,169.8137,170.0821,169.6316,169.8329,48309.0
2020-03-11 10:25:00,177.04,177.35,176.36,176.6,19473.0,169.7083,170.0054,169.0564,169.2865,19473.0
2020-03-11 10:30:00,176.43,176.79,176.13,176.69,20259.0,169.1235,169.4686,168.8359,169.3727,20259.0
2020-03-11 10:35:00,176.68,176.84,175.63,175.63,38773.0,169.3632,169.5165,168.3566,168.3566,38773.0
2020-03-11 10:40:00,175.73,175.95,174.77,174.8,16193.0,168.4525,168.6634,167.5323,167.561,16193.0
2020-03-11 10:45:00,174.77,176.1,174.76,174.99,50354.0,167.5323,168.8072,167.5227,167.7432,50354.0
2020-03-11 10:50:00,174.95,175.07,173.94,174.03,28126.0,167.7048,167.8198,166.7366,166.8229,28126.0
2020-03-11 10:55:00,174.0,174.18,173.39,173.67,11033.0,166.7942,166.9667,166.2094,166.4778,11033.0
2020-03-11 11:00:00,173.69,174.71,173.68,174.06,11134.0,166.497,167.4747,166.4874,166.8517,11134.0
2020-03-11 11:05:00,173.79,174.49,173.53,174.34,10447.0,166.5928,167.2639,166.3436,167.1201,10447.0
2020-03-11 11:10:00,174.28,174.47,173.67,174.04,9467.0,167.0626,167.2447,166.4778,166.8325,9467.0
2020-03-11 11:15:00,173.98,174.08,173.32,173.67,28892.0,166.775,166.8708,166.1423,166.4778,28892.0
2020-03-11 11:20:00,173.75,174.06,172.37,172.37,17654.0,166.5545,166.8517,165.2317,165.2317,17654.0
2020-03-11 11:25:00,172.42,173.02,172.42,172.81,12074.0,165.2796,165.8547,165.2796,165.6534,12074.0
2020-03-11 11:30:00,172.82,173.95,172.59,173.95,19253.0,165.663,166.7462,165.4425,166.7462,19253.0
2020-03-11 11:35:00,173.78,175.26,173.63,175.05,29041.0,166.5833,168.002,166.4395,167.8007,29041.0
2020-03-11 11:40:00,175.0,175.14,173.93,173.98,11263.0,167.7527,167.8869,166.727,166.775,11263.0
2020-03-11 11:45:00,173.91,174.33,173.48,174.07,8718.0,166.7079,167.1105,166.2957,166.8613,8718.0
2020-03-11 11:50:00,174.58,174.65,174.08,174.32,10503.0,167.3501,167.4172,166.8708,167.1009,10503.0
2020-03-11 11:55:00,174.32,174.78,174.12,174.54,30459.0,167.1009,167.5418,166.9092,167.3118,30459.0
2020-03-11 12:00:00,174.62,174.93,173.92,174.89,5534.0,167.3885,167.6856,166.7175,167.6473,5534.0
2020-03-11 12:05:00,175.16,176.08,174.9,175.97,13408.0,167.9061,168.788,167.6569,168.6826,13408.0
2020-03-11 12:10:00,176.03,176.65,175.66,176.43,8814.0,168.7401,169.3344,168.3854,169.1235,8814.0
2020-03-11 12:15:00,176.31,177.16,176.21,176.99,16826.0,169.0085,169.8233,168.9126,169.6603,16826.0
2020-03-11 12:20:00,176.9,176.99,176.3,176.45,16850.0,169.5741,169.6603,168.9989,169.1427,16850.0
2020-03-11 12:25:00,176.52,176.52,175.59,175.99,12256.0,169.2098,169.2098,168.3183,168.7017,12256.0
2020-03-11 12:30:00,175.89,175.89,175.0,175.33,9947.0,168.6059,168.6059,167.7527,168.0691,9947.0
2020-03-11 12:35:00,175.3,175.54,174.88,174.99,12996.0,168.0403,168.2704,167.6377,167.7432,12996.0
2020-03-11 12:40:00,174.68,174.98,174.29,174.58,13477.0,167.446,167.7336,167.0721,167.3501,13477.0
2020-03-11 12:45:00,174.6,174.89,174.26,174.38,15955.0,167.3693,167.6473,167.0434,167.1584,15955.0
2020-03-11 12:50:00,174.59,174.99,174.29,174.43,21057.0,167.3597,167.7432,167.0721,167.2063,21057.0
2020-03-11 12:55:00,174.34,174.77,174.09,174.77,21432.0,167.1201,167.5323,166.8804,167.5323,21432.0
2020-03-11 13:00:00,174.76,174.76,173.99,173.99,48392.0,167.5227,167.5227,166.7846,166.7846,48392.0
2020-03-11 13:05:00,173.98,174.04,173.38,173.51,13236.0,166.775,166.8325,166.1998,166.3244,13236.0
2020-03-11 13:10:00,173.39,173.85,173.3,173.6,7965.0,166.2094,166.6504,166.1231,166.4107,7965.0
2020-03-11 13:15:00,173.65,174.15,173.57,173.91,13867.0,166.4586,166.9379,166.382,166.7079,13867.0
2020-03-11 13:20:00,174.0,174.25,173.37,173.37,9886.0,166.7942,167.0338,166.1902,166.1902,9886.0
2020-03-11 13:25:00,173.38,174.14,173.38,173.89,9087.0,166.1998,166.9284,166.1998,166.6887,9087.0
2020-03-11 13:30:00,174.06,174.24,173.81,173.85,27361.0,166.8517,167.0242,166.612,166.6504,27361.0
2020-03-11 13:35:00,173.95,174.02,173.51,173.73,17730.0,166.7462,166.8133,166.3244,166.5353,17730.0
2020-03-11 13:40:00,173.78,173.84,172.76,172.76,26048.0,166.5833,166.6408,165.6055,165.6055,26048.0
2020-03-11 13:45:00,172.69,173.75,172.63,173.42,9851.0,165.5384,166.5545,165.4809,166.2382,9851.0
2020-03-11 13:50:00,173.37,173.58,172.91,173.09,12948.0,166.1902,166.3915,165.7493,165.9218,12948.0
2020-03-11 13:55:00,173.2,174.0,173.19,173.45,20989.0,166.0273,166.7942,166.0177,166.2669,20989.0
2020-03-11 14:00:00,173.46,173.78,172.68,172.76,10637.0,166.2765,166.5833,165.5288,165.6055,10637.0
2020-03-11 14:05:00,172.74,173.25,171.78,171.85,50239.0,165.5863,166.0752,164.6661,164.7332,50239.0
2020-03-11 14:10:00,171.96,172.01,171.24,171.34,35640.0,164.8386,164.8866,164.1485,164.2443,35640.0
2020-03-11 14:15:00,171.4,172.06,171.32,171.37,19758.0,164.3018,164.9345,164.2251,164.2731,19758.0
2020-03-11 14:20:00,171.39,171.45,170.66,170.71,13618.0,164.2922,164.3498,163.5925,163.6404,13618.0
2020-03-11 14:25:00,170.76,171.15,170.58,170.85,11641.0,163.6883,164.0622,163.5158,163.7746,11641.0
2020-03-11 14:30:00,170.96,171.88,170.75,171.06,13765.0,163.88,164.7619,163.6787,163.9759,13765.0
2020-03-11 14:35:00,171.12,171.75,170.81,171.54,9365.0,164.0334,164.6373,163.7363,164.436,9365.0
2020-03-11 14:40:00,171.44,172.35,171.2,171.32,11886.0,164.3402,165.2125,164.1101,164.2251,11886.0
2020-03-11 14:45:00,171.55,172.11,171.3,171.4,11541.0,164.4456,164.9824,164.206,164.3018,11541.0
2020-03-11 14:50:00,171.43,171.92,170.91,171.31,15204.0,164.3306,164.8003,163.8321,164.2156,15204.0
2020-03-11 14:55:00,171.49,171.87,170.85,170.97,12889.0,164.3881,164.7524,163.7746,163.8896,12889.0
2020-03-11 15:00:00,170.98,171.29,170.17,170.18,22489.0,163.8992,164.1964,163.1228,163.1323,22489.0
2020-03-11 15:05:00,170.23,170.32,168.77,168.79,82093.0,163.1803,163.2665,161.7807,161.7999,82093.0
2020-03-11 15:10:00,168.84,169.75,168.76,168.81,20055.0,161.8478,162.7202,161.7712,161.8191,20055.0
2020-03-11 15:15:00,168.84,170.14,168.84,169.92,20600.0,161.8478,163.094,161.8478,162.8831,20600.0
2020-03-11 15:20:00,169.8,169.9,168.85,168.86,21754.0,162.7681,162.8639,161.8574,161.867,21754.0
2020-03-11 15:25:00,168.91,170.48,168.91,170.31,27927.0,161.9149,163.4199,161.9149,163.257,27927.0
2020-03-11 15:30:00,170.2,172.43,170.08,171.9,32853.0,163.1515,165.2892,163.0365,164.7811,32853.0
2020-03-11 15:35:00,171.84,172.88,171.54,172.44,35114.0,164.7236,165.7205,164.436,165.2988,35114.0
2020-03-11 15:40:00,172.44,173.05,171.66,171.66,40219.0,165.2988,165.8835,164.5511,164.5511,40219.0
2020-03-11 15:45:00,172.0,172.88,171.5,172.24,90362.0,164.877,165.7205,164.3977,165.107,90362.0
2020-03-11 15:50:00,171.99,173.18,171.12,172.11,216149.0,164.8674,166.0081,164.0334,164.9824,216149.0
2020-03-11 15:55:00,172.47,173.33,171.92,171.92,197411.0,165.3275,166.1519,164.8003,164.8003,197411.0
2020-03-12 09:30:00,160.0,160.86,157.21,160.37,121835.0,153.5643,154.3897,150.8865,153.9194,121835.0
2020-03-12 09:35:00,160.59,160.84,160.58,160.84,1724.0,154.1306,154.3705,154.121,154.3705,1724.0
2020-03-12 09:40:00,160.84,160.84,160.84,160.84,0.0,154.3705,154.3705,154.3705,154.3705,0.0
2020-03-12 09:45:00,160.84,160.84,160.84,160.84,0.0,154.3705,154.3705,154.3705,154.3705,0.0
2020-03-12 09:50:00,154.0,160.08,151.73,156.54,37250.0,147.8056,153.6411,145.6269,150.2435,37250.0
2020-03-12 09:55:00,156.08,161.08,156.08,160.75,39833.0,149.802,154.6009,149.802,154.2841,39833.0
2020-03-12 10:00:00,161.01,161.02,158.52,158.81,65248.0,154.5337,154.5433,152.1438,152.4222,65248.0
2020-03-12 10:05:00,159.12,160.61,159.03,159.1,56749.0,152.7197,154.1498,152.6333,152.7005,56749.0
2020-03-12 10:10:00,159.12,159.79,158.27,158.95,40798.0,152.7197,153.3627,151.9039,152.5565,40798.0
2020-03-12 10:15:00,158.95,160.32,158.93,160.22,56322.0,152.5565,153.8714,152.5373,153.7754,56322.0
2020-03-12 10:20:00,160.22,160.25,159.57,159.85,11230.0,153.7754,153.8042,153.1516,153.4203,11230.0
2020-03-12 10:25:00,160.01,160.78,159.41,159.67,21584.0,153.5739,154.3129,152.998,153.2476,21584.0
2020-03-12 10:30:00,159.51,161.89,159.51,161.46,15907.0,153.094,155.3783,153.094,154.9656,15907.0
2020-03-12 10:35:00,161.7,162.03,160.91,161.12,18860.0,155.1959,155.5126,154.4377,154.6392,18860.0
2020-03-12 10:40:00,161.32,161.85,160.27,160.56,22859.0,154.8312,155.3399,153.8234,154.1018,22859.0
2020-03-12 10:45:00,160.35,161.48,160.11,160.45,23741.0,153.9002,154.9848,153.6699,153.9962,23741.0
2020-03-12 10:50:00,160.39,161.6,160.1,161.37,19853.0,153.9386,155.0999,153.6603,154.8792,19853.0
2020-03-12 10:55:00,161.37,161.56,160.9,160.96,21162.0,154.8792,155.0615,154.4281,154.4857,21162.0
2020-03-12 11:00:00,160.94,161.04,159.64,160.08,21113.0,154.4665,154.5625,153.2188,153.6411,21113.0
2020-03-12 11:05:00,160.06,160.06,158.69,158.73,18126.0,153.6219,153.6219,152.307,152.3454,18126.0
2020-03-12 11:10:00,158.73,158.81,158.09,158.22,16752.0,152.3454,152.4222,151.7311,151.8559,16752.0
2020-03-12 11:15:00,158.41,158.63,157.27,157.43,26144.0,152.0382,152.2494,150.9441,151.0977,26144.0
2020-03-12 11:20:00,157.43,157.98,157.13,157.72,17719.0,151.0977,151.6255,150.8097,151.376,17719.0
2020-03-12 11:25:00,157.67,157.74,157.03,157.41,18446.0,151.328,151.3952,150.7138,151.0785,18446.0
2020-03-12 11:30:00,157.42,158.42,157.3,157.7,43745.0,151.0881,152.0478,150.9729,151.3568,43745.0
2020-03-12 11:35:00,157.85,158.13,156.55,156.66,17800.0,151.5008,151.7695,150.2531,150.3586,17800.0
2020-03-12 11:40:00,156.85,157.36,156.42,157.36,10482.0,150.541,151.0305,150.1283,151.0305,10482.0
2020-03-12 11:45:00,157.32,157.35,156.48,156.59,15086.0,150.9921,151.0209,150.1859,150.2915,15086.0
2020-03-12 11:50:00,156.61,156.64,155.72,156.34,62131.0,150.3107,150.3394,149.4564,150.0515,62131.0
2020-03-12 11:55:00,156.64,157.85,156.64,157.63,21145.0,150.3394,151.5008,150.3394,151.2896,21145.0
2020-03-12 12:00:00,157.63,158.0,157.11,157.8,31516.0,151.2896,151.6447,150.7905,151.4528,31516.0
2020-03-12 12:05:00,157.6,158.3,157.55,157.98,27508.0,151.2608,151.9327,151.2128,151.6255,27508.0
2020-03-12 12:10:00,157.89,158.33,157.37,158.24,25023.0,151.5392,151.9615,151.0401,151.8751,25023.0
2020-03-12 12:15:00,158.25,158.63,157.94,158.52,20600.0,151.8847,152.2494,151.5872,152.1438,20600.0
2020-03-12 12:20:00,158.53,159.78,158.38,159.78,13100.0,152.1534,153.3531,152.0095,153.3531,13100.0
2020-03-12 12:25:00,159.74,160.42,159.52,160.03,18095.0,153.3148,153.9674,153.1036,153.5931,18095.0
2020-03-12 12:30:00,160.02,160.13,158.78,158.97,18077.0,153.5835,153.6891,152.3934,152.5757,18077.0
2020-03-12 12:35:00,158.84,159.84,158.66,159.75,17720.0,152.451,153.4107,152.2782,153.3244,17720.0
2020-03-12 12:40:00,159.69,159.69,158.59,159.16,13187.0,153.2668,153.2668,152.211,152.7581,13187.0
2020-03-12 12:45:00,159.09,160.18,159.09,159.64,15507.0,152.6909,153.7371,152.6909,153.2188,15507.0
2020-03-12 12:50:00,159.59,163.34,159.58,163.34,22208.0,153.1708,156.7699,153.1612,156.7699,22208.0
2020-03-12 12:55:00,163.09,166.49,162.57,165.89,23241.0,156.53,159.7932,156.0309,159.2174,23241.0
2020-03-12 13:00:00,165.9,169.49,164.57,169.14,28064.0,159.227,162.6726,157.9505,162.3367,28064.0
2020-03-12 13:05:00,169.06,170.0,167.32,167.33,23946.0,162.2599,163.1621,160.5899,160.5995,23946.0
2020-03-12 13:10:00,167.5,167.69,164.32,165.21,43173.0,160.7626,160.945,157.7105,158.5647,43173.0
2020-03-12 13:15:00,165.18,165.47,164.31,165.0,15748.0,158.5359,158.8143,157.7009,158.3632,15748.0
2020-03-12 13:20:00,164.84,165.61,164.08,165.29,13407.0,158.2096,158.9486,157.4802,158.6415,13407.0
2020-03-12 13:25:00,165.43,166.2,164.4,165.57,13988.0,158.7759,159.5149,157.7873,158.9103,13988.0
2020-03-12 13:30:00,165.42,166.17,164.45,164.7,18207.0,158.7663,159.4861,157.8353,158.0752,18207.0
2020-03-12 13:35:00,164.81,164.81,162.07,162.44,26405.0,158.1808,158.1808,155.551,155.9061,26405.0
2020-03-12 13:40:00,162.2,163.2,162.06,162.83,16270.0,155.6758,156.6356,155.5414,156.2805,16270.0
2020-03-12 13:45:00,162.64,164.6,162.56,164.54,18706.0,156.0981,157.9793,156.0213,157.9217,18706.0
2020-03-12 13:50:00,164.35,165.28,163.46,163.59,21702.0,157.7393,158.6319,156.8851,157.0099,21702.0
2020-03-12 13:55:00,163.6,164.75,163.45,164.41,26906.0,157.0195,158.1232,156.8755,157.7969,26906.0
2020-03-12 14:00:00,164.65,164.72,162.35,164.4,33431.0,158.0273,158.0944,155.8198,157.7873,33431.0
2020-03-12 14:05:00,164.4,164.4,162.98,163.34,19977.0,157.7873,157.7873,156.4244,156.7699,19977.0
2020-03-12 14:10:00,163.51,163.61,161.85,162.55,38709.0,156.9331,157.0291,155.3399,156.0117,38709.0
2020-03-12 14:15:00,162.32,162.58,161.41,161.61,22079.0,155.791,156.0405,154.9176,155.1095,22079.0
2020-03-12 14:20:00,161.63,162.07,161.19,161.22,14798.0,155.1287,155.551,154.7064,154.7352,14798.0
2020-03-12 14:25:00,161.23,161.77,161.04,161.16,21050.0,154.7448,155.2631,154.5625,154.6776,21050.0
2020-03-12 14:30:00,161.2,161.37,160.65,161.02,20949.0,154.716,154.8792,154.1881,154.5433,20949.0
2020-03-12 14:35:00,161.08,161.19,159.88,160.13,17904.0,154.6009,154.7064,153.4491,153.6891,17904.0
2020-03-12 14:40:00,160.04,160.74,159.88,160.74,15401.0,153.6027,154.2745,153.4491,154.2745,15401.0
2020-03-12 14:45:00,160.75,162.0,160.14,162.0,18271.0,154.2841,155.4838,153.6987,155.4838,18271.0
2020-03-12 14:50:00,162.21,162.5,160.58,160.77,13351.0,155.6854,155.9637,154.121,154.3033,13351.0
2020-03-12 14:55:00,160.78,161.15,159.08,159.09,41416.0,154.3129,154.668,152.6813,152.6909,41416.0
2020-03-12 15:00:00,159.04,159.86,159.01,159.18,32870.0,152.6429,153.4299,152.6141,152.7773,32870.0
2020-03-12 15:05:00,159.21,160.93,158.59,160.08,43255.0,152.8061,154.4569,152.211,153.6411,43255.0
2020-03-12 15:10:00,160.19,161.42,159.23,159.85,47334.0,153.7467,154.9272,152.8253,153.4203,47334.0
2020-03-12 15:15:00,159.81,159.85,158.44,158.99,53990.0,153.3819,153.4203,152.067,152.5949,53990.0
2020-03-12 15:20:00,159.11,159.27,157.64,158.31,65030.0,152.7101,152.8637,151.2992,151.9423,65030.0
2020-03-12 15:25:00,158.18,158.84,158.05,158.51,37638.0,151.8175,152.451,151.6927,152.1342,37638.0
2020-03-12 15:30:00,158.51,159.1,157.97,158.17,50043.0,152.1342,152.7005,151.6159,151.8079,50043.0
2020-03-12 15:35:00,158.27,158.31,157.51,157.76,135302.0,151.9039,151.9423,151.1744,151.4144,135302.0
2020-03-12 15:40:00,157.64,159.56,157.62,159.0,64114.0,151.2992,153.142,151.28,152.6045,64114.0
2020-03-12 15:45:00,159.01,159.82,158.84,159.53,61925.0,152.6141,153.3915,152.451,153.1132,61925.0
2020-03-12 15:50:00,159.56,160.77,158.77,158.89,77321.0,153.142,154.3033,152.3838,152.4989,77321.0
2020-03-12 15:55:00,158.97,159.06,157.02,157.11,255184.0,152.5757,152.6621,150.7042,150.7905,255184.0
2020-03-13 09:30:00,165.56,167.21,164.91,165.26,54477.0,158.9007,160.4843,158.2768,158.6127,54477.0
2020-03-13 09:35:00,165.13,166.46,164.79,165.05,41709.0,158.4879,159.7645,158.1616,158.4112,41709.0
2020-03-13 09:40:00,164.87,165.21,163.25,164.64,42723.0,158.2384,158.5647,156.6836,158.0177,42723.0
2020-03-13 09:45:00,164.56,165.23,163.71,164.12,40477.0,157.9409,158.5839,157.1251,157.5186,40477.0
2020-03-13 09:50:00,164.12,164.12,162.0,162.17,27145.0,157.5186,157.5186,155.4838,155.647,27145.0
2020-03-13 09:55:00,162.17,162.75,161.44,162.75,16006.0,155.647,156.2037,154.9464,156.2037,16006.0
2020-03-13 10:00:00,162.96,163.53,161.55,163.53,10580.0,156.4052,156.9523,155.0519,156.9523,10580.0
2020-03-13 10:05:00,162.91,163.79,162.84,163.57,10264.0,156.3572,157.2018,156.2901,156.9907,10264.0
2020-03-13 10:10:00,162.89,163.56,162.11,162.6,15898.0,156.338,156.9811,155.5894,156.0597,15898.0
2020-03-13 10:15:00,162.11,165.13,161.91,165.0,21107.0,155.5894,158.4879,155.3975,158.3632,21107.0
2020-03-13 10:20:00,165.0,165.94,164.63,165.44,14863.0,158.3632,159.2654,158.0081,158.7855,14863.0
2020-03-13 10:25:00,165.26,165.5,163.93,164.54,25113.0,158.6127,158.8431,157.3362,157.9217,25113.0
2020-03-13 10:30:00,164.33,165.12,164.23,164.93,36023.0,157.7201,158.4784,157.6242,158.296,36023.0
2020-03-13 10:35:00,164.69,165.17,164.36,164.6,12573.0,158.0656,158.5263,157.7489,157.9793,12573.0
2020-03-13 10:40:00,164.47,164.77,162.41,162.41,17556.0,157.8545,158.1424,155.8774,155.8774,17556.0
2020-03-13 10:45:00,162.73,163.0,162.06,162.06,23977.0,156.1845,156.4436,155.5414,155.5414,23977.0
2020-03-13 10:50:00,162.44,162.7,161.66,161.83,14879.0,155.9061,156.1557,155.1575,155.3207,14879.0
2020-03-13 10:55:00,161.86,162.0,160.64,160.64,79521.0,155.3495,155.4838,154.1786,154.1786,79521.0
2020-03-13 11:00:00,160.64,161.95,160.64,161.94,20721.0,154.1786,155.4359,154.1786,155.4263,20721.0
2020-03-13 11:05:00,161.85,162.09,160.52,160.81,17907.0,155.3399,155.5702,154.0634,154.3417,17907.0
2020-03-13 11:10:00,160.84,161.92,159.89,161.7,17601.0,154.3705,155.4071,153.4587,155.1959,17601.0
2020-03-13 11:15:00,161.73,162.07,160.38,160.81,6266.0,155.2247,155.551,153.929,154.3417,6266.0
2020-03-13 11:20:00,161.14,161.23,159.68,159.68,8215.0,154.6584,154.7448,153.2572,153.2572,8215.0
2020-03-13 11:25:00,160.09,160.1,158.51,158.52,13579.0,153.6507,153.6603,152.1342,152.1438,13579.0
2020-03-13 11:30:00,158.53,158.85,156.92,156.99,13317.0,152.1534,152.4606,150.6082,150.6754,13317.0
2020-03-13 11:35:00,156.92,158.26,156.19,156.64,20376.0,150.6082,151.8943,149.9075,150.3394,20376.0
2020-03-13 11:40:00,156.64,157.36,156.39,156.82,29324.0,150.3394,151.0305,150.0995,150.5122,29324.0
2020-03-13 11:45:00,156.82,157.09,156.01,156.01,18053.0,150.5122,150.7713,149.7348,149.7348,18053.0
2020-03-13 11:50:00,156.3,157.27,156.15,157.21,74683.0,150.0131,150.9441,149.8692,150.8865,74683.0
2020-03-13 11:55:00,157.33,158.95,157.33,158.77,22997.0,151.0017,152.5565,151.0017,152.3838,22997.0
2020-03-13 12:00:00,158.99,159.37,157.62,157.79,12367.0,152.5949,152.9596,151.28,151.4432,12367.0
2020-03-13 12:05:00,158.07,158.6,157.36,158.23,15837.0,151.7119,152.2206,151.0305,151.8655,15837.0
2020-03-13 12:10:00,158.09,159.06,157.78,159.03,10663.0,151.7311,152.6621,151.4336,152.6333,10663.0
2020-03-13 12:15:00,158.86,159.11,157.05,157.55,15966.0,152.4701,152.7101,150.733,151.2128,15966.0
2020-03-13 12:20:00,157.53,158.13,157.29,157.38,8567.0,151.1936,151.7695,150.9633,151.0497,8567.0
2020-03-13 12:25:00,157.38,157.66,156.86,157.2,41604.0,151.0497,151.3184,150.5506,150.8769,41604.0
2020-03-13 12:30:00,157.09,159.39,157.06,159.09,12536.0,150.7713,152.9788,150.7426,152.6909,12536.0
2020-03-13 12:35:00,159.15,159.23,158.18,158.7,15198.0,152.7485,152.8253,151.8175,152.3166,15198.0
2020-03-13 12:40:00,158.72,160.74,158.72,160.74,12007.0,152.3358,154.2745,152.3358,154.2745,12007.0
2020-03-13 12:45:00,160.78,161.33,160.26,161.09,19271.0,154.3129,154.8408,153.8138,154.6105,19271.0
2020-03-13 12:50:00,161.25,163.0,161.24,162.3,32759.0,154.764,156.4436,154.7544,155.7718,32759.0
2020-03-13 12:55:00,162.31,162.32,160.41,160.43,12976.0,155.7814,155.791,153.9578,153.977,12976.0
2020-03-13 13:00:00,160.46,160.85,159.77,159.85,31714.0,154.0058,154.3801,153.3435,153.4203,31714.0
2020-03-13 13:05:00,159.61,159.86,159.06,159.49,9195.0,153.19,153.4299,152.6621,153.0748,9195.0
2020-03-13 13:10:00,159.23,160.45,159.07,160.3,10774.0,152.8253,153.9962,152.6717,153.8522,10774.0
2020-03-13 13:15:00,160.66,160.67,159.88,160.2,9315.0,154.1977,154.2073,153.4491,153.7562,9315.0
2020-03-13 13:20:00,160.32,161.2,160.27,161.2,4535.0,153.8714,154.716,153.8234,154.716,4535.0
2020-03-13 13:25:00,161.26,161.97,161.09,161.97,10091.0,154.7736,155.4551,154.6105,155.4551,10091.0
2020-03-13 13:30:00,162.19,162.54,161.87,162.12,15613.0,155.6662,156.0021,155.3591,155.599,15613.0
2020-03-13 13:35:00,161.93,162.31,161.32,162.31,33431.0,155.4167,155.7814,154.8312,155.7814,33431.0
2020-03-13 13:40:00,162.43,163.32,162.34,162.34,6661.0,155.8966,156.7508,155.8102,155.8102,6661.0
2020-03-13 13:45:00,162.64,163.94,162.64,163.92,9764.0,156.0981,157.3458,156.0981,157.3266,9764.0
2020-03-13 13:50:00,163.94,163.99,163.09,163.1,22423.0,157.3458,157.3938,156.53,156.5396,22423.0
2020-03-13 13:55:00,163.1,163.25,162.36,162.72,7347.0,156.5396,156.6836,155.8294,156.1749,7347.0
2020-03-13 14:00:00,162.57,162.59,161.27,161.83,17135.0,156.0309,156.0501,154.7832,155.3207,17135.0
2020-03-13 14:05:00,161.99,162.65,161.14,161.64,25498.0,155.4743,156.1077,154.6584,155.1383,25498.0
2020-03-13 14:10:00,161.51,162.37,161.12,161.37,14185.0,155.0136,155.839,154.6392,154.8792,14185.0
2020-03-13 14:15:00,161.51,162.09,161.14,161.23,13448.0,155.0136,155.5702,154.6584,154.7448,13448.0
2020-03-13 14:20:00,161.29,161.57,160.91,161.33,8730.0,154.8024,155.0711,154.4377,154.8408,8730.0
2020-03-13 14:25:00,161.18,161.48,160.97,161.41,17531.0,154.6968,154.9848,154.4953,154.9176,17531.0
2020-03-13 14:30:00,161.01,161.11,160.34,160.79,12756.0,154.5337,154.6296,153.8906,154.3225,12756.0
2020-03-13 14:35:00,160.99,161.14,159.42,159.43,19886.0,154.5145,154.6584,153.0076,153.0172,19886.0
2020-03-13 14:40:00,159.67,161.64,159.2,161.06,15545.0,153.2476,155.1383,152.7965,154.5817,15545.0
2020-03-13 14:45:00,161.14,161.38,160.31,160.43,11857.0,154.6584,154.8888,153.8618,153.977,11857.0
2020-03-13 14:50:00,160.49,161.65,160.16,161.33,17244.0,154.0346,155.1479,153.7179,154.8408,17244.0
2020-03-13 14:55:00,161.16,161.66,160.93,161.39,8289.0,154.6776,155.1575,154.4569,154.8984,8289.0
2020-03-13 15:00:00,161.24,162.78,161.24,162.15,19348.0,154.7544,156.2325,154.7544,155.6278,19348.0
2020-03-13 15:05:00,162.57,162.79,161.04,161.62,15288.0,156.0309,156.2421,154.5625,155.1191,15288.0
2020-03-13 15:10:00,161.78,161.78,160.4,161.21,21052.0,155.2727,155.2727,153.9482,154.7256,21052.0
2020-03-13 15:15:00,161.16,162.1,161.16,162.01,20118.0,154.6776,155.5798,154.6776,155.4934,20118.0
2020-03-13 15:20:00,162.01,162.43,161.64,161.86,13295.0,155.4934,155.8966,155.1383,155.3495,13295.0
2020-03-13 15:25:00,162.06,162.66,161.5,162.14,21663.0,155.5414,156.1173,155.004,155.6182,21663.0
2020-03-13 15:30:00,162.17,162.86,160.44,160.68,104826.0,155.647,156.3093,153.9866,154.2169,104826.0
2020-03-13 15:35:00,160.73,162.36,160.19,161.71,45220.0,154.2649,155.8294,153.7467,155.2055,45220.0
2020-03-13 15:40:00,161.71,165.1,161.55,164.6,40756.0,155.2055,158.4592,155.0519,157.9793,40756.0
2020-03-13 15:45:00,164.66,166.5,164.66,166.5,46361.0,158.0369,159.8028,158.0369,159.8028,46361.0
2020-03-13 15:50:00,166.54,170.28,166.45,170.27,89828.0,159.8412,163.4308,159.7549,163.4212,89828.0
2020-03-13 15:55:00,170.33,173.53,170.22,172.99,249430.0,163.4788,166.5501,163.3732,166.0318,249430.0
2020-03-16 09:30:00,150.0,150.0,150.0,150.0,0.0,143.9665,143.9665,143.9665,143.9665,0.0
2020-03-16 09:35:00,150.0,150.0,150.0,150.0,0.0,143.9665,143.9665,143.9665,143.9665,0.0
2020-03-16 09:40:00,150.0,150.0,150.0,150.0,0.0,143.9665,143.9665,143.9665,143.9665,0.0
2020-03-16 09:45:00,150.0,150.0,150.0,150.0,0.0,143.9665,143.9665,143.9665,143.9665,0.0
2020-03-16 09:50:00,150.01,152.56,144.8,148.12,104532.0,143.9761,146.4236,138.9757,142.1621,104532.0
2020-03-16 09:55:00,148.63,150.99,148.2,150.39,58285.0,142.6516,144.9167,142.2389,144.3408,58285.0
2020-03-16 10:00:00,150.24,150.72,149.26,149.52,45875.0,144.1969,144.6576,143.2563,143.5058,45875.0
2020-03-16 10:05:00,149.47,151.85,149.44,150.26,49337.0,143.4578,145.7421,143.4291,144.2161,49337.0
2020-03-16 10:10:00,150.12,151.51,149.72,150.01,58981.0,144.0817,145.4158,143.6978,143.9761,58981.0
2020-03-16 10:15:00,150.0,150.19,148.52,149.26,35590.0,143.9665,144.1489,142.5461,143.2563,35590.0
2020-03-16 10:20:00,149.34,150.04,148.67,148.75,59986.0,143.3331,144.0049,142.69,142.7668,59986.0
2020-03-16 10:25:00,148.53,149.22,148.46,148.83,81015.0,142.5557,143.2179,142.4885,142.8436,81015.0
2020-03-16 10:30:00,148.96,150.64,148.96,150.35,81039.0,142.9684,144.5808,142.9684,144.3024,81039.0
2020-03-16 10:35:00,150.39,150.9,149.25,150.31,42170.0,144.3408,144.8303,143.2467,144.2641,42170.0
2020-03-16 10:40:00,150.31,150.74,149.62,150.27,94002.0,144.2641,144.6768,143.6018,144.2257,94002.0
2020-03-16 10:45:00,150.31,151.26,149.86,150.02,58499.0,144.2641,145.1758,143.8322,143.9857,58499.0
2020-03-16 10:50:00,150.02,150.18,149.0,149.26,51147.0,143.9857,144.1393,143.0067,143.2563,51147.0
2020-03-16 10:55:00,149.49,150.33,148.41,148.65,75403.0,143.477,144.2833,142.4405,142.6708,75403.0
2020-03-16 11:00:00,148.54,150.42,148.32,149.66,42114.0,142.5653,144.3696,142.3541,143.6402,42114.0
2020-03-16 11:05:00,149.52,149.81,147.07,149.41,53634.0,143.5058,143.7842,141.1544,143.4003,53634.0
2020-03-16 11:10:00,149.4,151.96,149.4,151.62,29773.0,143.3907,145.8477,143.3907,145.5214,29773.0
2020-03-16 11:15:00,151.7,154.08,151.65,154.08,32686.0,145.5981,147.8824,145.5502,147.8824,32686.0
2020-03-16 11:20:00,154.08,155.07,154.06,154.61,55529.0,147.8824,148.8326,147.8632,148.3911,55529.0
2020-03-16 11:25:00,154.46,154.81,154.19,154.19,35065.0,148.2471,148.5831,147.988,147.988,35065.0
2020-03-16 11:30:00,154.26,154.75,151.69,151.69,29458.0,148.0552,148.5255,145.5885,145.5885,29458.0
2020-03-16 11:35:00,151.62,153.4,151.62,153.01,26455.0,145.5214,147.2298,145.5214,146.8555,26455.0
2020-03-16 11:40:00,153.03,153.15,150.07,150.47,31415.0,146.8746,146.9898,144.0337,144.4176,31415.0
2020-03-16 11:45:00,150.33,150.79,149.57,150.16,38594.0,144.2833,144.7247,143.5538,144.1201,38594.0
2020-03-16 11:50:00,150.17,150.95,149.85,150.18,17511.0,144.1297,144.8783,143.8226,144.1393,17511.0
2020-03-16 11:55:00,150.29,150.58,149.73,150.48,20637.0,144.2449,144.5232,143.7074,144.4272,20637.0
2020-03-16 12:00:00,150.59,150.59,149.7,150.08,35124.0,144.5328,144.5328,143.6786,144.0433,35124.0
2020-03-16 12:05:00,149.98,150.26,149.24,149.34,24338.0,143.9473,144.2161,143.2371,143.3331,24338.0
2020-03-16 12:10:00,149.26,149.92,148.38,148.53,23401.0,143.2563,143.8897,142.4117,142.5557,23401.0
2020-03-16 12:15:00,148.4,148.64,146.82,146.84,22368.0,142.4309,142.6612,140.9144,140.9336,22368.0
2020-03-16 12:20:00,146.84,147.1,145.08,145.39,34776.0,140.9336,141.1832,139.2444,139.542,34776.0
2020-03-16 12:25:00,145.36,146.66,145.27,145.51,38376.0,139.5132,140.7609,139.4268,139.6571,38376.0
2020-03-16 12:30:00,145.45,145.9,145.39,145.59,43707.0,139.5995,140.0314,139.542,139.7339,43707.0
2020-03-16 12:35:00,145.57,145.91,144.55,144.64,56839.0,139.7147,140.041,138.7357,138.8221,56839.0
2020-03-16 12:40:00,144.66,144.72,143.08,143.66,49477.0,138.8413,138.8989,137.3249,137.8815,49477.0
2020-03-16 12:45:00,143.79,143.83,141.42,141.51,58604.0,138.0063,138.0447,135.7316,135.818,58604.0
2020-03-16 12:50:00,141.58,141.58,139.61,139.62,51952.0,135.8852,135.8852,133.9944,134.004,51952.0
2020-03-16 12:55:00,139.61,139.79,137.87,137.91,65183.0,133.9944,134.1672,132.3244,132.3628,65183.0
2020-03-16 13:00:00,138.05,138.14,136.73,138.03,104017.0,132.4972,132.5836,131.2303,132.478,104017.0
2020-03-16 13:05:00,137.98,138.42,136.9,138.42,108450.0,132.43,132.8523,131.3934,132.8523,108450.0
2020-03-16 13:10:00,138.35,142.55,138.27,141.56,76309.0,132.7851,136.8162,132.7083,135.866,76309.0
2020-03-16 13:15:00,141.57,141.57,140.27,140.49,51143.0,135.8756,135.8756,134.6279,134.839,51143.0
2020-03-16 13:20:00,140.45,140.57,140.09,140.5,54797.0,134.8007,134.9158,134.4551,134.8486,54797.0
2020-03-16 13:25:00,140.5,142.27,140.41,141.77,56890.0,134.8486,136.5475,134.7623,136.0676,56890.0
2020-03-16 13:30:00,141.74,141.74,139.88,140.59,34760.0,136.0388,136.0388,134.2536,134.935,34760.0
2020-03-16 13:35:00,140.52,140.58,139.27,139.69,53088.0,134.8678,134.9254,133.6681,134.0712,53088.0
2020-03-16 13:40:00,139.52,141.01,139.43,140.94,27609.0,133.9081,135.3381,133.8217,135.2709,27609.0
2020-03-16 13:45:00,140.94,142.26,140.94,141.81,47459.0,135.2709,136.5379,135.2709,136.106,47459.0
2020-03-16 13:50:00,141.81,142.17,139.5,140.55,52585.0,136.106,136.4515,133.8889,134.8966,52585.0
2020-03-16 13:55:00,140.54,141.17,140.39,140.55,24014.0,134.887,135.4917,134.7431,134.8966,24014.0
2020-03-16 14:00:00,140.45,140.67,139.21,140.53,62064.0,134.8007,135.0118,133.6105,134.8774,62064.0
2020-03-16 14:05:00,140.53,141.26,140.5,140.58,26699.0,134.8774,135.5781,134.8486,134.9254,26699.0
2020-03-16 14:10:00,140.62,141.7,140.57,141.7,50326.0,134.9638,136.0004,134.9158,136.0004,50326.0
2020-03-16 14:15:00,141.59,141.99,141.38,141.59,46193.0,135.8948,136.2787,135.6932,135.8948,46193.0
2020-03-16 14:20:00,141.52,141.67,140.19,140.38,24587.0,135.8276,135.9716,134.5511,134.7335,24587.0
2020-03-16 14:25:00,140.23,141.56,140.03,141.56,37629.0,134.5895,135.866,134.3976,135.866,37629.0
2020-03-16 14:30:00,141.59,144.49,141.54,144.48,35282.0,135.8948,138.6782,135.8468,138.6686,35282.0
2020-03-16 14:35:00,144.49,144.8,143.6,143.86,47501.0,138.6782,138.9757,137.824,138.0735,47501.0
2020-03-16 14:40:00,143.95,144.02,143.15,143.67,36118.0,138.1599,138.2271,137.3921,137.8911,36118.0
2020-03-16 14:45:00,143.89,144.1,143.31,143.42,22632.0,138.1023,138.3038,137.5456,137.6512,22632.0
2020-03-16 14:50:00,143.54,144.21,142.62,143.98,24335.0,137.7664,138.4094,136.8834,138.1887,24335.0
2020-03-16 14:55:00,144.06,145.08,143.8,144.52,35885.0,138.2655,139.2444,138.0159,138.7069,35885.0
2020-03-16 15:00:00,144.58,145.05,143.55,143.72,55134.0,138.7645,139.2156,137.776,137.9391,55134.0
2020-03-16 15:05:00,143.79,145.52,143.77,145.27,37305.0,138.0063,139.6667,137.9871,139.4268,37305.0
2020-03-16 15:10:00,145.27,145.57,143.85,143.85,30864.0,139.4268,139.7147,138.0639,138.0639,30864.0
2020-03-16 15:15:00,143.94,145.01,143.92,144.91,41084.0,138.1503,139.1772,138.1311,139.0813,41084.0
2020-03-16 15:20:00,144.92,146.78,144.84,146.37,53304.0,139.0909,140.876,139.0141,140.4825,53304.0
2020-03-16 15:25:00,146.39,146.69,145.85,146.34,65657.0,140.5017,140.7897,139.9835,140.4537,65657.0
2020-03-16 15:30:00,146.33,146.34,144.71,144.78,64575.0,140.4441,140.4537,138.8893,138.9565,64575.0
2020-03-16 15:35:00,144.77,144.78,141.9,142.09,87624.0,138.9469,138.9565,136.1923,136.3747,87624.0
2020-03-16 15:40:00,142.24,142.24,141.56,141.98,118378.0,136.5187,136.5187,135.866,136.2691,118378.0
2020-03-16 15:45:00,141.88,142.79,141.87,142.13,127986.0,136.1731,137.0465,136.1635,136.4131,127986.0
2020-03-16 15:50:00,142.14,142.14,141.17,141.2,136369.0,136.4227,136.4227,135.4917,135.5205,136369.0
2020-03-16 15:55:00,141.2,141.24,139.82,139.82,253729.0,135.5205,135.5589,134.196,134.196,253729.0
2020-03-17 09:30:00,141.97,144.0,140.48,141.56,103125.0,136.2595,138.2079,134.8295,135.866,103125.0
2020-03-17 09:35:00,142.5,142.64,138.01,138.29,27711.0,136.7682,136.9026,132.4588,132.7275,27711.0
2020-03-17 09:40:00,138.29,138.57,136.32,136.62,19297.0,132.7275,132.9963,130.8368,131.1247,19297.0
2020-03-17 09:45:00,136.72,139.02,136.61,136.85,34610.0,131.2207,133.4282,131.1151,131.3455,34610.0
2020-03-17 09:50:00,136.94,137.0,134.52,134.53,40823.0,131.4318,131.4894,129.1092,129.1188,40823.0
2020-03-17 09:55:00,134.65,136.02,134.54,134.6,56636.0,129.234,130.5488,129.1284,129.186,56636.0
2020-03-17 10:00:00,134.63,135.83,134.27,135.83,66485.0,129.2148,130.3665,128.8692,130.3665,66485.0
2020-03-17 10:05:00,136.2,137.51,135.61,137.25,34944.0,130.7216,131.9789,130.1553,131.7294,34944.0
2020-03-17 10:10:00,137.0,138.63,136.8,137.44,21542.0,131.4894,133.0539,131.2975,131.9117,21542.0
2020-03-17 10:15:00,137.55,138.16,136.9,138.12,81937.0,132.0173,132.6028,131.3934,132.5644,81937.0
2020-03-17 10:20:00,138.09,138.09,135.98,137.37,49060.0,132.5356,132.5356,130.5105,131.8445,49060.0
2020-03-17 10:25:00,137.27,138.08,137.24,137.66,23947.0,131.7486,132.526,131.7198,132.1229,23947.0
2020-03-17 10:30:00,137.69,137.92,136.15,136.17,43785.0,132.1517,132.3724,130.6736,130.6928,43785.0
2020-03-17 10:35:00,136.22,138.01,136.02,136.06,51739.0,130.7408,132.4588,130.5488,130.5872,51739.0
2020-03-17 10:40:00,136.37,137.98,136.12,137.45,23768.0,130.8848,132.43,130.6448,131.9213,23768.0
2020-03-17 10:45:00,137.73,139.1,137.15,138.66,50087.0,132.1901,133.505,131.6334,133.0827,50087.0
2020-03-17 10:50:00,138.42,138.6,137.45,137.84,21139.0,132.8523,133.0251,131.9213,132.2956,21139.0
2020-03-17 10:55:00,137.83,139.06,137.32,138.32,32043.0,132.286,133.4666,131.7966,132.7563,32043.0
2020-03-17 11:00:00,138.29,138.84,137.58,138.53,32283.0,132.7275,133.2554,132.0461,132.9579,32283.0
2020-03-17 11:05:00,138.81,139.49,138.07,138.59,42911.0,133.2266,133.8793,132.5164,133.0155,42911.0
2020-03-17 11:10:00,138.73,139.48,138.51,139.22,55637.0,133.1498,133.8697,132.9387,133.6201,55637.0
2020-03-17 11:15:00,139.17,139.38,138.59,139.27,21132.0,133.5721,133.7737,133.0155,133.6681,21132.0
2020-03-17 11:20:00,139.26,139.58,138.42,139.56,110174.0,133.6585,133.9657,132.8523,133.9465,110174.0
2020-03-17 11:25:00,139.51,140.48,139.51,139.94,36838.0,133.8985,134.8295,133.8985,134.3112,36838.0
2020-03-17 11:30:00,139.87,140.36,139.71,140.0,56141.0,134.244,134.7143,134.0904,134.3688,56141.0
2020-03-17 11:35:00,139.97,140.22,139.34,139.34,66337.0,134.34,134.5799,133.7353,133.7353,66337.0
2020-03-17 11:40:00,139.3,140.24,139.3,140.08,62693.0,133.6969,134.5991,133.6969,134.4455,62693.0
2020-03-17 11:45:00,140.08,140.87,139.53,140.63,55574.0,134.4455,135.2038,133.9177,134.9734,55574.0
2020-03-17 11:50:00,140.48,140.48,139.48,139.52,56637.0,134.8295,134.8295,133.8697,133.9081,56637.0
2020-03-17 11:55:00,139.55,140.33,139.24,140.25,55720.0,133.9369,134.6855,133.6393,134.6087,55720.0
2020-03-17 12:00:00,140.37,141.2,139.92,141.0,44071.0,134.7239,135.5205,134.292,135.3285,44071.0
2020-03-17 12:05:00,141.11,143.6,141.0,143.42,95859.0,135.4341,137.824,135.3285,137.6512,95859.0
2020-03-17 12:10:00,143.41,144.58,143.01,144.14,35986.0,137.6416,138.7645,137.2577,138.3422,35986.0
2020-03-17 12:15:00,144.14,144.14,142.42,143.89,73302.0,138.3422,138.3422,136.6914,138.1023,73302.0
2020-03-17 12:20:00,143.69,144.26,142.81,143.3,40652.0,137.9103,138.4574,137.0657,137.536,40652.0
2020-03-17 12:25:00,143.46,143.83,142.56,143.56,37785.0,137.6896,138.0447,136.8258,137.7856,37785.0
2020-03-17 12:30:00,143.51,143.51,142.77,143.51,62003.0,137.7376,137.7376,137.0273,137.7376,62003.0
2020-03-17 12:35:00,143.49,143.49,142.55,142.62,31864.0,137.7184,137.7184,136.8162,136.8834,31864.0
2020-03-17 12:40:00,142.62,143.18,142.55,142.93,25388.0,136.8834,137.4208,136.8162,137.1809,25388.0
2020-03-17 12:45:00,143.0,143.95,142.99,143.65,12238.0,137.2481,138.1599,137.2385,137.8719,12238.0
2020-03-17 12:50:00,143.64,143.84,141.83,141.88,19914.0,137.8623,138.0543,136.1251,136.1731,19914.0
2020-03-17 12:55:00,142.05,142.62,141.75,142.62,23686.0,136.3363,136.8834,136.0484,136.8834,23686.0
2020-03-17 13:00:00,142.77,143.72,142.39,142.39,10323.0,137.0273,137.9391,136.6626,136.6626,10323.0
2020-03-17 13:05:00,142.67,142.94,141.33,141.33,26643.0,136.9314,137.1905,135.6453,135.6453,26643.0
2020-03-17 13:10:00,141.37,141.48,140.24,140.4,34254.0,135.6837,135.7892,134.5991,134.7527,34254.0
2020-03-17 13:15:00,140.27,141.59,140.07,141.42,65958.0,134.6279,135.8948,134.4359,135.7316,65958.0
2020-03-17 13:20:00,141.43,142.25,141.38,141.57,16709.0,135.7412,136.5283,135.6932,135.8756,16709.0
2020-03-17 13:25:00,141.61,142.26,141.14,142.0,20293.0,135.914,136.5379,135.4629,136.2883,20293.0
2020-03-17 13:30:00,141.99,142.81,141.56,142.53,15923.0,136.2787,137.0657,135.866,136.797,15923.0
2020-03-17 13:35:00,142.56,143.01,142.0,142.83,14840.0,136.8258,137.2577,136.2883,137.0849,14840.0
2020-03-17 13:40:00,142.83,143.26,142.55,143.12,9845.0,137.0849,137.4976,136.8162,137.3633,9845.0
2020-03-17 13:45:00,143.13,143.86,142.67,143.86,17111.0,137.3729,138.0735,136.9314,138.0735,17111.0
2020-03-17 13:50:00,143.56,143.98,143.16,143.16,23586.0,137.7856,138.1887,137.4017,137.4017,23586.0
2020-03-17 13:55:00,143.19,143.98,143.14,143.7,13496.0,137.4304,138.1887,137.3825,137.9199,13496.0
2020-03-17 14:00:00,143.75,144.33,143.29,144.04,12984.0,137.9679,138.5246,137.5264,138.2463,12984.0
2020-03-17 14:05:00,143.8,145.62,143.79,145.19,18156.0,138.0159,139.7627,138.0063,139.35,18156.0
2020-03-17 14:10:00,145.27,146.77,145.27,146.75,21435.0,139.4268,140.8664,139.4268,140.8473,21435.0
2020-03-17 14:15:00,146.61,148.35,146.48,147.77,17468.0,140.7129,142.3829,140.5881,141.8262,17468.0
2020-03-17 14:20:00,147.78,147.92,144.93,145.14,35476.0,141.8358,141.9702,139.1005,139.302,35476.0
2020-03-17 14:25:00,145.11,145.48,144.41,145.36,46661.0,139.2732,139.6283,138.6014,139.5132,46661.0
2020-03-17 14:30:00,145.38,146.42,145.38,146.4,16042.0,139.5324,140.5305,139.5324,140.5113,16042.0
2020-03-17 14:35:00,146.3,147.46,146.02,147.14,21740.0,140.4154,141.5287,140.1466,141.2216,21740.0
2020-03-17 14:40:00,147.14,147.5,146.7,146.75,15912.0,141.2216,141.5671,140.7993,140.8473,15912.0
2020-03-17 14:45:00,146.78,146.78,145.6,145.98,25320.0,140.876,140.876,139.7435,140.1082,25320.0
2020-03-17 14:50:00,146.03,146.12,144.58,144.96,19771.0,140.1562,140.2426,138.7645,139.1293,19771.0
2020-03-17 14:55:00,145.12,145.33,144.26,145.07,22002.0,139.2828,139.4844,138.4574,139.2348,22002.0
2020-03-17 15:00:00,145.17,145.18,142.58,143.03,25704.0,139.3308,139.3404,136.845,137.2769,25704.0
2020-03-17 15:05:00,142.85,143.02,142.17,142.66,29910.0,137.1041,137.2673,136.4515,136.9218,29910.0
2020-03-17 15:10:00,142.84,142.99,142.59,142.78,22358.0,137.0945,137.2385,136.8546,137.0369,22358.0
2020-03-17 15:15:00,142.76,143.27,142.37,142.71,17830.0,137.0177,137.5072,136.6434,136.9698,17830.0
2020-03-17 15:20:00,142.49,142.93,142.0,142.53,23216.0,136.7586,137.1809,136.2883,136.797,23216.0
2020-03-17 15:25:00,142.69,142.69,141.98,142.17,33093.0,136.9506,136.9506,136.2691,136.4515,33093.0
2020-03-17 15:30:00,142.22,143.89,142.0,143.8,33432.0,136.4995,138.1023,136.2883,138.0159,33432.0
2020-03-17 15:35:00,143.75,145.85,143.75,145.45,29590.0,137.9679,139.9835,137.9679,139.5995,29590.0
2020-03-17 15:40:00,145.53,146.61,145.15,146.21,40185.0,139.6763,140.7129,139.3116,140.329,40185.0
2020-03-17 15:45:00,146.26,146.65,144.67,146.31,61414.0,140.377,140.7513,138.8509,140.4249,61414.0
2020-03-17 15:50:00,146.49,147.1,143.95,145.63,80206.0,140.5977,141.1832,138.1599,139.7723,80206.0
2020-03-17 15:55:00,145.57,147.81,144.68,147.52,166904.0,139.7147,141.8646,138.8605,141.5863,166904.0
2020-03-18 09:30:00,135.96,139.55,135.01,137.75,40969.0,130.4913,133.9369,129.5795,132.2093,40969.0
2020-03-18 09:35:00,137.39,138.1,134.99,135.96,26415.0,131.8637,132.5452,129.5603,130.4913,26415.0
2020-03-18 09:40:00,135.55,137.11,134.9,135.91,26054.0,130.0978,131.595,129.4739,130.4433,26054.0
2020-03-18 09:45:00,136.08,136.08,134.05,134.14,19575.0,130.6064,130.6064,128.6581,128.7445,19575.0
2020-03-18 09:50:00,134.22,135.14,133.86,134.38,47587.0,128.8212,129.7042,128.4757,128.9748,47587.0
2020-03-18 09:55:00,134.67,135.34,134.13,134.9,47163.0,129.2531,129.8962,128.7349,129.4739,47163.0
2020-03-18 10:00:00,134.83,136.46,134.49,136.46,35647.0,129.4067,130.9711,129.0804,130.9711,35647.0
2020-03-18 10:05:00,136.36,137.11,135.4,135.4,32011.0,130.8752,131.595,129.9538,129.9538,32011.0
2020-03-18 10:10:00,135.61,135.65,134.77,135.28,23062.0,130.1553,130.1937,129.3491,129.8386,23062.0
2020-03-18 10:15:00,135.27,135.52,133.25,133.25,28791.0,129.829,130.069,127.8903,127.8903,28791.0
2020-03-18 10:20:00,133.26,134.27,132.97,134.06,71752.0,127.8999,128.8692,127.6215,128.6677,71752.0
2020-03-18 10:25:00,134.08,134.19,133.43,134.19,43432.0,128.6869,128.7925,128.063,128.7925,43432.0
2020-03-18 10:30:00,134.1,135.53,133.76,135.53,70756.0,128.7061,130.0786,128.3798,130.0786,70756.0
2020-03-18 10:35:00,135.36,135.6,134.77,134.96,27777.0,129.9154,130.1457,129.3491,129.5315,27777.0
2020-03-18 10:40:00,134.94,135.37,134.79,134.97,39749.0,129.5123,129.925,129.3683,129.5411,39749.0
2020-03-18 10:45:00,134.97,134.97,133.37,133.84,71939.0,129.5411,129.5411,128.0054,128.4565,71939.0
2020-03-18 10:50:00,133.71,133.71,132.25,132.38,19739.0,128.3318,128.3318,126.9305,127.0553,19739.0
2020-03-18 10:55:00,132.27,132.37,130.79,130.92,32327.0,126.9497,127.0457,125.5292,125.654,32327.0
2020-03-18 11:00:00,130.84,130.88,129.36,129.94,18065.0,125.5772,125.6156,124.1567,124.7134,18065.0
2020-03-18 11:05:00,129.75,129.75,129.01,129.1,21622.0,124.531,124.531,123.8208,123.9072,21622.0
2020-03-18 11:10:00,129.14,129.29,126.58,126.66,51641.0,123.9456,124.0895,121.4886,121.5653,51641.0
2020-03-18 11:15:00,126.51,126.51,125.48,125.62,58889.0,121.4214,121.4214,120.4328,120.5672,58889.0
2020-03-18 11:20:00,125.61,126.9,125.34,126.9,53533.0,120.5576,121.7957,120.2984,121.7957,53533.0
2020-03-18 11:25:00,126.9,127.42,125.53,125.54,27314.0,121.7957,122.2948,120.4808,120.4904,27314.0
2020-03-18 11:30:00,125.59,126.32,125.12,125.6,23108.0,120.5384,121.239,120.0873,120.548,23108.0
2020-03-18 11:35:00,125.5,126.5,125.43,125.43,21967.0,120.452,121.4118,120.3848,120.3848,21967.0
2020-03-18 11:40:00,125.42,125.42,122.52,122.66,38212.0,120.3752,120.3752,117.5919,117.7262,38212.0
2020-03-18 11:45:00,122.53,123.65,122.08,123.34,39006.0,117.6015,118.6764,117.1696,118.3789,39006.0
2020-03-18 11:50:00,123.71,125.86,123.45,125.86,65489.0,118.734,120.7975,118.4845,120.7975,65489.0
2020-03-18 11:55:00,125.75,127.78,125.75,127.6,42687.0,120.6919,122.6403,120.6919,122.4675,42687.0
2020-03-18 12:00:00,127.64,128.12,126.21,126.21,26429.0,122.5059,122.9666,121.1334,121.1334,26429.0
2020-03-18 12:05:00,126.12,127.28,126.0,126.87,30137.0,121.0471,122.1604,120.9319,121.7669,30137.0
2020-03-18 12:10:00,126.82,128.35,126.82,127.47,33599.0,121.7189,123.1874,121.7189,122.3428,33599.0
2020-03-18 12:15:00,127.48,127.48,125.56,125.56,18955.0,122.3524,122.3524,120.5096,120.5096,18955.0
2020-03-18 12:20:00,125.72,126.44,125.53,126.44,28975.0,120.6631,121.3542,120.4808,121.3542,28975.0
2020-03-18 12:25:00,126.24,127.61,126.22,127.54,32802.0,121.1622,122.4771,121.143,122.4099,32802.0
2020-03-18 12:30:00,127.68,128.93,126.37,126.77,26368.0,122.5443,123.744,121.287,121.6709,26368.0
2020-03-18 12:35:00,126.51,126.62,125.29,125.6,24704.0,121.4214,121.5269,120.2504,120.548,24704.0
2020-03-18 12:40:00,125.75,126.05,125.28,125.52,14015.0,120.6919,120.9799,120.2408,120.4712,14015.0
2020-03-18 12:45:00,125.53,125.74,124.88,124.88,29061.0,120.4808,120.6823,119.8569,119.8569,29061.0
2020-03-18 12:50:00,124.91,124.98,123.85,123.85,18537.0,119.8857,119.9529,118.8684,118.8684,18537.0
2020-03-18 12:55:00,123.85,123.92,123.45,123.75,2455.0,118.8684,118.9355,118.4845,118.7724,2455.0
2020-03-18 13:00:00,123.75,123.75,123.75,123.75,0.0,118.7724,118.7724,118.7724,118.7724,0.0
2020-03-18 13:05:00,123.75,123.75,123.75,123.75,0.0,118.7724,118.7724,118.7724,118.7724,0.0
2020-03-18 13:10:00,122.5,123.43,122.13,122.14,41310.0,117.5727,118.4653,117.2175,117.2271,41310.0
2020-03-18 13:15:00,122.28,122.41,120.51,120.75,32278.0,117.3615,117.4863,115.6627,115.8931,32278.0
2020-03-18 13:20:00,120.84,120.93,120.04,120.15,39356.0,115.9794,116.0658,115.2116,115.3172,39356.0
2020-03-18 13:25:00,120.22,120.29,118.26,118.57,44041.0,115.3844,115.4516,113.5032,113.8007,44041.0
2020-03-18 13:30:00,118.57,118.67,116.8,117.05,48288.0,113.8007,113.8967,112.1019,112.3419,48288.0
2020-03-18 13:35:00,116.98,117.37,116.24,116.91,57090.0,112.2747,112.649,111.5645,112.2075,57090.0
2020-03-18 13:40:00,116.91,118.4,116.45,118.19,89435.0,112.2075,113.6376,111.766,113.436,89435.0
2020-03-18 13:45:00,118.13,119.64,117.89,119.38,54472.0,113.3784,114.8277,113.1481,114.5782,54472.0
2020-03-18 13:50:00,119.68,121.16,119.34,121.14,49571.0,114.8661,116.2866,114.5398,116.2674,49571.0
2020-03-18 13:55:00,121.0,121.02,118.54,119.08,41611.0,116.133,116.1522,113.7719,114.2902,41611.0
2020-03-18 14:00:00,119.19,119.55,118.85,119.02,32783.0,114.3958,114.7413,114.0695,114.2326,32783.0
2020-03-18 14:05:00,118.93,120.19,118.93,120.08,45114.0,114.1463,115.3556,114.1463,115.25,45114.0
2020-03-18 14:10:00,120.16,121.07,120.09,120.4,63329.0,115.3268,116.2002,115.2596,115.5571,63329.0
2020-03-18 14:15:00,120.31,122.23,120.11,120.3,58149.0,115.4708,117.3135,115.2788,115.4612,58149.0
2020-03-18 14:20:00,119.71,120.78,119.69,120.23,39345.0,114.8949,115.9218,114.8757,115.394,39345.0
2020-03-18 14:25:00,120.23,120.34,119.57,120.06,40036.0,115.394,115.4995,114.7605,115.2308,40036.0
2020-03-18 14:30:00,120.25,121.45,120.21,121.13,48407.0,115.4132,116.5649,115.3748,116.2578,48407.0
2020-03-18 14:35:00,121.12,122.74,121.02,122.46,51947.0,116.2482,117.803,116.1522,117.5343,51947.0
2020-03-18 14:40:00,122.6,123.58,122.08,123.43,59804.0,117.6686,118.6092,117.1696,118.4653,59804.0
2020-03-18 14:45:00,123.59,124.12,123.35,123.58,92760.0,118.6188,119.1275,118.3885,118.6092,92760.0
2020-03-18 14:50:00,123.58,124.63,123.57,124.63,40665.0,118.6092,119.617,118.5996,119.617,40665.0
2020-03-18 14:55:00,124.63,126.79,124.47,126.79,35409.0,119.617,121.6901,119.4634,121.6901,35409.0
2020-03-18 15:00:00,126.91,127.7,126.21,126.35,45483.0,121.8053,122.5635,121.1334,121.2678,45483.0
2020-03-18 15:05:00,126.34,128.24,126.28,127.78,35988.0,121.2582,123.0818,121.2006,122.6403,35988.0
2020-03-18 15:10:00,127.78,129.09,127.68,128.65,33886.0,122.6403,123.8976,122.5443,123.4753,33886.0
2020-03-18 15:15:00,128.76,128.76,126.93,127.07,35288.0,123.5809,123.5809,121.8245,121.9588,35288.0
2020-03-18 15:20:00,127.06,127.06,124.66,124.66,40374.0,121.9492,121.9492,119.6458,119.6458,40374.0
2020-03-18 15:25:00,124.07,126.22,123.46,125.62,37308.0,119.0795,121.143,118.494,120.5672,37308.0
2020-03-18 15:30:00,125.56,127.0,124.76,125.11,48217.0,120.5096,121.8917,119.7418,120.0777,48217.0
2020-03-18 15:35:00,125.2,125.32,124.0,124.09,58338.0,120.1641,120.2792,119.0123,119.0987,58338.0
2020-03-18 15:40:00,124.05,127.16,124.04,127.15,48106.0,119.0603,122.0452,119.0507,122.0356,48106.0
2020-03-18 15:45:00,127.15,130.96,126.86,130.92,92194.0,122.0356,125.6924,121.7573,125.654,92194.0
2020-03-18 15:50:00,130.56,134.8,130.54,134.74,172544.0,125.3085,129.3779,125.2893,129.3203,172544.0
2020-03-18 15:55:00,134.61,137.45,132.89,134.56,272858.0,129.1956,131.9213,127.5447,129.1476,272858.0
2020-03-19 09:30:00,132.97,133.85,129.9,131.07,48346.0,127.6215,128.4661,124.675,125.798,48346.0
2020-03-19 09:35:00,131.01,131.05,127.47,127.48,27767.0,125.7404,125.7788,122.3428,122.3524,27767.0
2020-03-19 09:40:00,127.48,127.68,124.33,124.33,58055.0,122.3524,122.5443,119.3291,119.3291,58055.0
2020-03-19 09:45:00,124.42,124.42,122.66,123.37,52912.0,119.4154,119.4154,117.7262,118.4077,52912.0
2020-03-19 09:50:00,123.34,124.4,122.73,124.24,89795.0,118.3789,119.3962,117.7934,119.2427,89795.0
2020-03-19 09:55:00,124.24,125.24,123.03,124.04,109605.0,119.2427,120.2025,118.0813,119.0507,109605.0
2020-03-19 10:00:00,124.0,124.85,123.45,124.09,83716.0,119.0123,119.8281,118.4845,119.0987,83716.0
2020-03-19 10:05:00,124.09,127.78,124.02,127.78,97580.0,119.0987,122.6403,119.0315,122.6403,97580.0
2020-03-19 10:10:00,127.77,132.89,127.55,132.89,83164.0,122.6307,127.5447,122.4195,127.5447,83164.0
2020-03-19 10:15:00,132.79,134.05,132.32,132.84,112541.0,127.4488,128.6581,126.9977,127.4968,112541.0
2020-03-19 10:20:00,132.34,133.84,132.26,133.84,67054.0,127.0169,128.4565,126.9401,128.4565,67054.0
2020-03-19 10:25:00,133.38,134.61,132.85,133.88,32507.0,128.015,129.1956,127.5064,128.4949,32507.0
2020-03-19 10:30:00,133.71,137.09,133.37,136.68,39312.0,128.3318,131.5758,128.0054,131.1823,39312.0
2020-03-19 10:35:00,136.68,136.75,132.89,133.09,56335.0,131.1823,131.2495,127.5447,127.7367,56335.0
2020-03-19 10:40:00,133.01,133.55,132.51,133.33,65073.0,127.6599,128.1782,127.18,127.967,65073.0
2020-03-19 10:45:00,133.0,133.58,132.9,133.21,44363.0,127.6503,128.207,127.5543,127.8519,44363.0
2020-03-19 10:50:00,133.21,133.21,129.32,129.8,35343.0,127.8519,127.8519,124.1183,124.579,35343.0
2020-03-19 10:55:00,129.55,129.56,128.12,128.65,30130.0,124.3391,124.3487,122.9666,123.4753,30130.0
2020-03-19 11:00:00,128.39,129.33,128.27,128.5,38968.0,123.2257,124.1279,123.1106,123.3313,38968.0
2020-03-19 11:05:00,128.77,128.77,127.5,127.6,21515.0,123.5905,123.5905,122.3715,122.4675,21515.0
2020-03-19 11:10:00,127.46,129.01,126.7,128.45,33254.0,122.3332,123.8208,121.6037,123.2833,33254.0
2020-03-19 11:15:00,128.66,128.91,128.17,128.19,19559.0,123.4849,123.7248,123.0146,123.0338,19559.0
2020-03-19 11:20:00,128.19,130.44,127.28,130.01,46200.0,123.0338,125.1933,122.1604,124.7806,46200.0
2020-03-19 11:25:00,130.1,131.42,129.21,130.64,43446.0,124.867,126.1339,124.0128,125.3852,43446.0
2020-03-19 11:30:00,130.99,130.99,129.06,130.5,50791.0,125.7212,125.7212,123.8688,125.2509,50791.0
2020-03-19 11:35:00,130.47,131.63,130.04,130.74,34329.0,125.2221,126.3354,124.8094,125.4812,34329.0
2020-03-19 11:40:00,130.74,131.63,129.17,129.96,118874.0,125.4812,126.3354,123.9744,124.7326,118874.0
2020-03-19 11:45:00,130.14,130.51,126.64,127.43,47149.0,124.9054,125.2605,121.5461,122.3044,47149.0
2020-03-19 11:50:00,127.52,129.29,126.96,129.29,38112.0,122.3907,124.0895,121.8533,124.0895,38112.0
2020-03-19 11:55:00,129.3,129.42,128.32,128.47,70096.0,124.0991,124.2143,123.1586,123.3025,70096.0
2020-03-19 12:00:00,128.46,129.22,127.69,127.97,46975.0,123.2929,124.0224,122.5539,122.8226,46975.0
2020-03-19 12:05:00,127.55,128.12,126.98,127.07,25819.0,122.4195,122.9666,121.8725,121.9588,25819.0
2020-03-19 12:10:00,126.6,127.16,125.7,127.01,43573.0,121.5077,122.0452,120.6439,121.9013,43573.0
2020-03-19 12:15:00,127.14,127.44,126.98,127.0,39853.0,122.026,122.314,121.8725,121.8917,39853.0
2020-03-19 12:20:00,127.01,127.27,125.08,125.1,39205.0,121.9013,122.1508,120.0489,120.0681,39205.0
2020-03-19 12:25:00,125.08,126.18,124.2,125.91,60491.0,120.0489,121.1046,119.2043,120.8455,60491.0
2020-03-19 12:30:00,125.9,126.8,125.11,125.44,38392.0,120.8359,121.6997,120.0777,120.3944,38392.0
2020-03-19 12:35:00,125.3,126.91,124.91,125.55,47216.0,120.26,121.8053,119.8857,120.5,47216.0
2020-03-19 12:40:00,125.96,127.56,125.7,127.51,28732.0,120.8935,122.4291,120.6439,122.3811,28732.0
2020-03-19 12:45:00,127.76,128.39,127.27,127.37,60999.0,122.6211,123.2257,122.1508,122.2468,60999.0
2020-03-19 12:50:00,127.74,128.51,126.55,128.18,25450.0,122.6019,123.3409,121.4598,123.0242,25450.0
2020-03-19 12:55:00,128.33,129.22,127.34,127.64,39376.0,123.1682,124.0224,122.218,122.5059,39376.0
2020-03-19 13:00:00,127.65,128.25,126.01,126.21,51902.0,122.5155,123.0914,120.9415,121.1334,51902.0
2020-03-19 13:05:00,126.1,126.43,124.44,124.74,41664.0,121.0279,121.3446,119.4346,119.7226,41664.0
2020-03-19 13:10:00,124.63,125.63,124.21,124.21,31474.0,119.617,120.5768,119.2139,119.2139,31474.0
2020-03-19 13:15:00,124.44,124.52,123.64,124.01,33840.0,119.4346,119.5114,118.6668,119.0219,33840.0
2020-03-19 13:20:00,123.98,125.0,123.14,124.77,16620.0,118.9931,119.9721,118.1869,119.7514,16620.0
2020-03-19 13:25:00,124.81,125.57,124.67,125.32,18750.0,119.7897,120.5192,119.6554,120.2792,18750.0
2020-03-19 13:30:00,125.19,125.19,124.08,125.15,14061.0,120.1545,120.1545,119.0891,120.1161,14061.0
2020-03-19 13:35:00,125.0,126.42,124.75,126.02,15856.0,119.9721,121.335,119.7322,120.9511,15856.0
2020-03-19 13:40:00,125.87,127.6,125.68,127.57,15031.0,120.8071,122.4675,120.6248,122.4387,15031.0
2020-03-19 13:45:00,127.45,128.5,127.21,128.45,18051.0,122.3236,123.3313,122.0932,123.2833,18051.0
2020-03-19 13:50:00,128.49,131.32,128.48,131.06,21379.0,123.3217,126.0379,123.3121,125.7884,21379.0
2020-03-19 13:55:00,130.89,130.9,129.93,130.44,23660.0,125.6252,125.6348,124.7038,125.1933,23660.0
2020-03-19 14:00:00,130.45,130.63,129.42,130.36,48919.0,125.2029,125.3756,124.2143,125.1165,48919.0
2020-03-19 14:05:00,130.52,130.67,129.43,130.18,15340.0,125.2701,125.414,124.2239,124.9437,15340.0
2020-03-19 14:10:00,130.15,131.57,130.15,130.82,73850.0,124.915,126.2778,124.915,125.558,73850.0
2020-03-19 14:15:00,130.83,132.8,130.75,132.8,29100.0,125.5676,127.4584,125.4908,127.4584,29100.0
2020-03-19 14:20:00,132.6,132.6,130.81,131.2,55391.0,127.2664,127.2664,125.5484,125.9227,55391.0
2020-03-19 14:25:00,131.3,131.58,130.31,131.09,26728.0,126.0187,126.2874,125.0685,125.8171,26728.0
2020-03-19 14:30:00,130.93,132.74,130.61,131.52,28580.0,125.6636,127.4008,125.3565,126.2298,28580.0
2020-03-19 14:35:00,131.58,132.04,130.95,131.65,24667.0,126.2874,126.7289,125.6828,126.3546,24667.0
2020-03-19 14:40:00,131.67,132.97,131.41,132.42,36655.0,126.3738,127.6215,126.1243,127.0936,36655.0
2020-03-19 14:45:00,132.42,132.42,131.61,132.13,17669.0,127.0936,127.0936,126.3162,126.8153,17669.0
2020-03-19 14:50:00,132.06,132.74,131.29,131.29,45868.0,126.7481,127.4008,126.0091,126.0091,45868.0
2020-03-19 14:55:00,131.47,131.66,130.36,130.67,21013.0,126.1819,126.3642,125.1165,125.414,21013.0
2020-03-19 15:00:00,130.85,130.87,128.85,129.82,30206.0,125.5868,125.606,123.6672,124.5982,30206.0
2020-03-19 15:05:00,129.6,129.7,126.39,126.82,34058.0,124.3871,124.4831,121.3062,121.7189,34058.0
2020-03-19 15:10:00,127.24,128.59,125.97,127.82,36200.0,122.122,123.4177,120.9031,122.6787,36200.0
2020-03-19 15:15:00,127.84,128.76,127.28,127.73,43778.0,122.6979,123.5809,122.1604,122.5923,43778.0
2020-03-19 15:20:00,128.0,130.26,127.85,130.26,38380.0,122.8514,125.0205,122.7075,125.0205,38380.0
2020-03-19 15:25:00,130.42,131.6,130.2,130.92,41898.0,125.1741,126.3066,124.9629,125.654,41898.0
2020-03-19 15:30:00,131.07,131.7,130.19,130.84,44229.0,125.798,126.4026,124.9533,125.5772,44229.0
2020-03-19 15:35:00,130.89,131.71,130.18,130.5,52514.0,125.6252,126.4122,124.9437,125.2509,52514.0
2020-03-19 15:40:00,130.5,132.37,130.18,132.17,46814.0,125.2509,127.0457,124.9437,126.8537,46814.0
2020-03-19 15:45:00,132.17,132.64,131.42,131.64,74406.0,126.8537,127.3048,126.1339,126.345,74406.0
2020-03-19 15:50:00,131.66,131.66,128.62,129.66,171249.0,126.3642,126.3642,123.4465,124.4447,171249.0
2020-03-19 15:55:00,129.66,131.22,129.06,130.56,184083.0,124.4447,125.9419,123.8688,125.3085,184083.0
2020-03-20 09:30:00,132.87,133.14,128.78,129.81,244918.0,127.5255,127.7847,123.6001,124.5886,244918.0
2020-03-20 09:35:00,129.71,130.35,125.67,126.21,39283.0,124.4927,125.1069,120.6152,121.1334,39283.0
2020-03-20 09:40:00,126.79,127.85,124.12,127.0,59084.0,121.6901,122.7075,119.1275,121.8917,59084.0
2020-03-20 09:45:00,126.68,127.28,124.63,126.26,43416.0,121.5845,122.1604,119.617,121.1814,43416.0
2020-03-20 09:50:00,126.44,128.32,125.79,127.31,22061.0,121.3542,123.1586,120.7303,122.1892,22061.0
2020-03-20 09:55:00,127.16,127.85,126.33,126.79,40756.0,122.0452,122.7075,121.2486,121.6901,40756.0
2020-03-20 10:00:00,127.11,128.5,127.11,128.31,37832.0,121.9972,123.3313,121.9972,123.149,37832.0
2020-03-20 10:05:00,128.31,128.39,125.69,126.72,25319.0,123.149,123.2257,120.6344,121.6229,25319.0
2020-03-20 10:10:00,126.56,127.03,125.28,127.03,16177.0,121.4694,121.9205,120.2408,121.9205,16177.0
2020-03-20 10:15:00,126.99,128.02,126.85,127.51,27019.0,121.8821,122.8706,121.7477,122.3811,27019.0
2020-03-20 10:20:00,127.52,129.3,127.16,129.2,14499.0,122.3907,124.0991,122.0452,124.0032,14499.0
2020-03-20 10:25:00,129.72,129.94,129.22,129.69,15808.0,124.5023,124.7134,124.0224,124.4735,15808.0
2020-03-20 10:30:00,129.61,131.63,129.39,131.63,27018.0,124.3967,126.3354,124.1855,126.3354,27018.0
2020-03-20 10:35:00,131.82,131.82,130.85,131.34,20790.0,126.5178,126.5178,125.5868,126.0571,20790.0
2020-03-20 10:40:00,131.36,131.59,130.02,130.22,60042.0,126.0763,126.297,124.7902,124.9821,60042.0
2020-03-20 10:45:00,130.25,131.15,130.02,131.15,22769.0,125.0109,125.8747,124.7902,125.8747,22769.0
2020-03-20 10:50:00,131.06,133.53,130.96,132.61,49030.0,125.7884,128.159,125.6924,127.276,49030.0
2020-03-20 10:55:00,133.0,135.31,132.85,134.78,55292.0,127.6503,129.8674,127.5064,129.3587,55292.0
2020-03-20 11:00:00,134.9,135.19,134.09,134.09,48540.0,129.4739,129.7522,128.6965,128.6965,48540.0
2020-03-20 11:05:00,134.09,134.38,132.56,133.61,32967.0,128.6965,128.9748,127.228,128.2358,32967.0
2020-03-20 11:10:00,133.61,135.31,133.61,134.84,28390.0,128.2358,129.8674,128.2358,129.4163,28390.0
2020-03-20 11:15:00,134.71,134.71,133.41,133.75,17388.0,129.2915,129.2915,128.0438,128.3702,17388.0
2020-03-20 11:20:00,133.65,133.75,131.58,131.58,58684.0,128.2742,128.3702,126.2874,126.2874,58684.0
2020-03-20 11:25:00,131.48,133.07,131.46,132.65,18246.0,126.1915,127.7175,126.1723,127.3144,18246.0
2020-03-20 11:30:00,132.69,132.7,131.62,132.34,21113.0,127.3528,127.3624,126.3258,127.0169,21113.0
2020-03-20 11:35:00,132.71,132.99,132.12,132.66,51479.0,127.372,127.6407,126.8057,127.324,51479.0
2020-03-20 11:40:00,132.51,133.69,132.37,133.39,17978.0,127.18,128.3126,127.0457,128.0246,17978.0
2020-03-20 11:45:00,133.31,133.46,132.03,132.19,23895.0,127.9479,128.0918,126.7193,126.8729,23895.0
2020-03-20 11:50:00,132.36,132.49,131.66,131.96,27850.0,127.0361,127.1608,126.3642,126.6522,27850.0
2020-03-20 11:55:00,131.97,132.41,131.65,131.79,11737.0,126.6617,127.0841,126.3546,126.489,11737.0
2020-03-20 12:00:00,131.77,132.34,131.65,132.0,25094.0,126.4698,127.0169,126.3546,126.6905,25094.0
2020-03-20 12:05:00,132.0,132.22,129.77,130.04,63705.0,126.6905,126.9017,124.5502,124.8094,63705.0
2020-03-20 12:10:00,130.22,130.42,129.44,129.76,24434.0,124.9821,125.1741,124.2335,124.5406,24434.0
2020-03-20 12:15:00,129.76,129.76,128.25,128.41,23525.0,124.5406,124.5406,123.0914,123.2449,23525.0
2020-03-20 12:20:00,128.27,128.64,127.86,128.43,31206.0,123.1106,123.4657,122.7171,123.2641,31206.0
2020-03-20 12:25:00,128.28,128.28,126.52,127.05,57896.0,123.1202,123.1202,121.431,121.9396,57896.0
2020-03-20 12:30:00,127.0,127.66,126.43,127.38,35054.0,121.8917,122.5251,121.3446,122.2564,35054.0
2020-03-20 12:35:00,127.51,127.51,126.12,126.12,18052.0,122.3811,122.3811,121.0471,121.0471,18052.0
2020-03-20 12:40:00,126.32,126.89,125.76,125.83,25908.0,121.239,121.7861,120.7015,120.7687,25908.0
2020-03-20 12:45:00,125.95,126.38,125.51,125.51,45779.0,120.8839,121.2966,120.4616,120.4616,45779.0
2020-03-20 12:50:00,125.71,127.43,125.11,127.34,27570.0,120.6535,122.3044,120.0777,122.218,27570.0
2020-03-20 12:55:00,127.34,127.57,124.5,124.7,36118.0,122.218,122.4387,119.4922,119.6842,36118.0
2020-03-20 13:00:00,124.46,126.94,124.39,126.19,21914.0,119.4538,121.8341,119.3866,121.1142,21914.0
2020-03-20 13:05:00,126.22,126.4,125.17,125.2,25615.0,121.143,121.3158,120.1353,120.1641,25615.0
2020-03-20 13:10:00,125.47,126.18,125.0,125.0,24216.0,120.4232,121.1046,119.9721,119.9721,24216.0
2020-03-20 13:15:00,125.07,126.13,125.03,126.0,85814.0,120.0393,121.0567,120.0009,120.9319,85814.0
2020-03-20 13:20:00,126.0,126.72,125.19,125.58,23558.0,120.9319,121.6229,120.1545,120.5288,23558.0
2020-03-20 13:25:00,125.71,126.26,124.85,125.65,18505.0,120.6535,121.1814,119.8281,120.596,18505.0
2020-03-20 13:30:00,125.48,126.45,125.48,125.78,15102.0,120.4328,121.3638,120.4328,120.7207,15102.0
2020-03-20 13:35:00,125.76,126.0,125.27,125.8,18925.0,120.7015,120.9319,120.2312,120.7399,18925.0
2020-03-20 13:40:00,125.67,125.67,124.76,124.76,27054.0,120.6152,120.6152,119.7418,119.7418,27054.0
2020-03-20 13:45:00,124.82,125.32,124.28,124.52,27468.0,119.7993,120.2792,119.2811,119.5114,27468.0
2020-03-20 13:50:00,124.61,124.91,123.96,123.96,37795.0,119.5978,119.8857,118.9739,118.9739,37795.0
2020-03-20 13:55:00,123.92,124.46,123.4,124.32,48359.0,118.9355,119.4538,118.4365,119.3195,48359.0
2020-03-20 14:00:00,124.26,125.19,123.82,124.89,54207.0,119.2619,120.1545,118.8396,119.8665,54207.0
2020-03-20 14:05:00,124.81,125.83,124.5,124.72,45299.0,119.7897,120.7687,119.4922,119.7034,45299.0
2020-03-20 14:10:00,124.63,124.8,124.18,124.41,40360.0,119.617,119.7801,119.1851,119.4058,40360.0
2020-03-20 14:15:00,124.29,124.72,121.69,121.69,73298.0,119.2907,119.7034,116.7952,116.7952,73298.0
2020-03-20 14:20:00,121.73,122.63,121.13,121.26,45405.0,116.8336,117.6974,116.2578,116.3825,45405.0
2020-03-20 14:25:00,121.32,121.72,120.57,121.0,42296.0,116.4401,116.824,115.7203,116.133,42296.0
2020-03-20 14:30:00,121.09,121.76,120.67,120.8,63026.0,116.2194,116.8624,115.8163,115.941,63026.0
2020-03-20 14:35:00,121.05,121.24,120.26,120.63,57465.0,116.181,116.3633,115.4228,115.7779,57465.0
2020-03-20 14:40:00,120.59,120.76,118.97,119.51,79057.0,115.7395,115.9027,114.1847,114.7029,79057.0
2020-03-20 14:45:00,119.51,119.65,117.61,119.02,110624.0,114.7029,114.8373,112.8794,114.2326,110624.0
2020-03-20 14:50:00,119.16,119.76,118.59,118.98,20000.0,114.367,114.9429,113.8199,114.1942,20000.0
2020-03-20 14:55:00,119.07,123.82,117.62,119.73,105436.0,114.2806,118.8396,112.889,114.9141,105436.0
2020-03-20 15:00:00,119.67,121.14,118.86,120.26,332870.0,114.8565,116.2674,114.0791,115.4228,332870.0
2020-03-20 15:05:00,120.44,121.55,120.21,120.99,51076.0,115.5955,116.6609,115.3748,116.1234,51076.0
2020-03-20 15:10:00,121.0,121.34,120.49,120.64,43985.0,116.133,116.4593,115.6435,115.7875,43985.0
2020-03-20 15:15:00,120.73,120.97,119.63,119.72,48418.0,115.8739,116.1042,114.8181,114.9045,48418.0
2020-03-20 15:20:00,119.72,120.38,119.16,120.08,56776.0,114.9045,115.5379,114.367,115.25,56776.0
2020-03-20 15:25:00,119.92,121.92,119.78,121.56,36445.0,115.0964,117.016,114.9621,116.6705,36445.0
2020-03-20 15:30:00,121.56,122.24,121.39,122.03,71550.0,116.6705,117.3231,116.5073,117.1216,71550.0
2020-03-20 15:35:00,121.87,122.01,120.11,120.53,88708.0,116.968,117.1024,115.2788,115.6819,88708.0
2020-03-20 15:40:00,120.44,120.77,119.45,119.48,74138.0,115.5955,115.9122,114.6453,114.6741,74138.0
2020-03-20 15:45:00,119.42,119.74,118.0,118.98,146743.0,114.6166,114.9237,113.2537,114.1942,146743.0
2020-03-20 15:50:00,118.43,118.89,117.38,117.77,160104.0,113.6664,114.1079,112.6586,113.0329,160104.0
2020-03-20 15:55:00,117.78,119.23,117.71,119.1,256206.0,113.0425,114.4342,112.9753,114.3094,256206.0
2020-03-23 09:30:00,116.68,118.69,114.34,118.13,79713.0,111.9868,113.9159,109.7409,113.3784,79713.0
2020-03-23 09:35:00,117.63,118.13,111.17,112.66,83549.0,112.8985,113.3784,106.6984,108.1285,83549.0
2020-03-23 09:40:00,112.29,114.64,112.29,113.83,38487.0,107.7733,110.0288,107.7733,109.2514,38487.0
2020-03-23 09:45:00,113.43,114.44,112.84,114.28,45857.0,108.8675,109.8369,108.3012,109.6833,45857.0
2020-03-23 09:50:00,114.33,114.92,113.36,113.71,68957.0,109.7313,110.2976,108.8003,109.1362,68957.0
2020-03-23 09:55:00,113.55,115.83,113.54,115.7,99221.0,108.9827,111.171,108.9731,111.0462,99221.0
2020-03-23 10:00:00,115.58,116.27,113.7,114.49,39001.0,110.931,111.5933,109.1266,109.8849,39001.0
2020-03-23 10:05:00,114.38,115.22,114.3,114.88,37155.0,109.7793,110.5855,109.7025,110.2592,37155.0
2020-03-23 10:10:00,114.98,115.47,114.48,114.68,97028.0,110.3551,110.8254,109.8753,110.0672,97028.0
2020-03-23 10:15:00,114.59,115.24,112.83,112.84,27379.0,109.9808,110.6047,108.2916,108.3012,27379.0
2020-03-23 10:20:00,112.92,113.22,112.29,112.68,85120.0,108.378,108.6659,107.7733,108.1477,85120.0
2020-03-23 10:25:00,112.72,113.41,111.13,112.29,54626.0,108.186,108.8483,106.66,107.7733,54626.0
2020-03-23 10:30:00,112.33,113.28,111.59,113.16,46359.0,107.8117,108.7235,107.1015,108.6083,46359.0
2020-03-23 10:35:00,113.1,113.59,112.1,112.3,26535.0,108.5508,109.0211,107.591,107.7829,26535.0
2020-03-23 10:40:00,112.41,113.19,111.88,113.19,31205.0,107.8885,108.6371,107.3798,108.6371,31205.0
2020-03-23 10:45:00,113.03,113.05,112.4,112.79,43870.0,108.4836,108.5028,107.8789,108.2532,43870.0
2020-03-23 10:50:00,112.74,112.98,112.27,112.69,14402.0,108.2052,108.4356,107.7541,108.1573,14402.0
2020-03-23 10:55:00,112.48,113.0,112.35,112.58,40224.0,107.9557,108.4548,107.8309,108.0517,40224.0
2020-03-23 11:00:00,112.52,112.91,111.69,112.79,46897.0,107.9941,108.3684,107.1975,108.2532,46897.0
2020-03-23 11:05:00,112.97,112.97,111.9,112.46,40864.0,108.426,108.426,107.399,107.9365,40864.0
2020-03-23 11:10:00,112.4,112.99,111.95,112.56,18702.0,107.8789,108.4452,107.447,108.0325,18702.0
2020-03-23 11:15:00,112.51,112.78,111.86,112.18,29565.0,107.9845,108.2436,107.3606,107.6678,29565.0
2020-03-23 11:20:00,112.3,112.32,111.59,111.59,23804.0,107.7829,107.8021,107.1015,107.1015,23804.0
2020-03-23 11:25:00,111.7,111.75,110.55,110.56,27929.0,107.2071,107.2551,106.1033,106.1129,27929.0
2020-03-23 11:30:00,110.53,110.7,109.02,109.3,41017.0,106.0841,106.2473,104.6349,104.9036,41017.0
2020-03-23 11:35:00,109.31,109.44,108.32,108.42,65891.0,104.9132,105.038,103.963,104.059,65891.0
2020-03-23 11:40:00,108.4,108.91,107.56,107.82,27223.0,104.0398,104.5293,103.2336,103.4831,27223.0
2020-03-23 11:45:00,107.93,109.02,107.72,107.72,30190.0,103.5887,104.6349,103.3872,103.3872,30190.0
2020-03-23 11:50:00,107.74,108.21,107.51,107.59,34971.0,103.4064,103.8575,103.1856,103.2624,34971.0
2020-03-23 11:55:00,107.61,107.61,106.26,106.28,53887.0,103.2816,103.2816,101.9859,102.0051,53887.0
2020-03-23 12:00:00,106.28,107.3,105.54,107.16,160836.0,102.0051,102.9841,101.2948,102.8497,160836.0
2020-03-23 12:05:00,107.34,109.1,107.29,108.89,74047.0,103.0224,104.7117,102.9745,104.5101,74047.0
2020-03-23 12:10:00,108.96,112.26,108.32,112.16,65935.0,104.5773,107.7445,103.963,107.6486,65935.0
2020-03-23 12:15:00,112.34,112.92,111.3,111.63,62355.0,107.8213,108.378,106.8232,107.1399,62355.0
2020-03-23 12:20:00,111.72,112.22,111.11,111.99,34291.0,107.2263,107.7062,106.6408,107.4854,34291.0
2020-03-23 12:25:00,111.98,112.22,110.46,110.97,28331.0,107.4758,107.7062,106.0169,106.5064,28331.0
2020-03-23 12:30:00,110.98,111.47,110.49,110.72,82463.0,106.516,106.9863,106.0457,106.2665,82463.0
2020-03-23 12:35:00,110.85,111.67,110.71,111.11,71760.0,106.3913,107.1783,106.2569,106.6408,71760.0
2020-03-23 12:40:00,111.15,113.0,111.15,112.82,54814.0,106.6792,108.4548,106.6792,108.282,54814.0
2020-03-23 12:45:00,112.82,115.45,112.72,115.37,28899.0,108.282,110.8062,108.186,110.7295,28899.0
2020-03-23 12:50:00,115.27,115.44,114.69,115.26,38255.0,110.6335,110.7966,110.0768,110.6239,38255.0
2020-03-23 12:55:00,115.32,118.5,115.13,118.18,51853.0,110.6815,113.7336,110.4991,113.4264,51853.0
2020-03-23 13:00:00,118.24,118.24,116.08,116.09,29646.0,113.484,113.484,111.4109,111.4205,29646.0
2020-03-23 13:05:00,116.06,117.58,115.35,117.55,43464.0,111.3917,112.8506,110.7103,112.8218,43464.0
2020-03-23 13:10:00,117.56,118.28,116.81,118.24,39254.0,112.8314,113.5224,112.1115,113.484,39254.0
2020-03-23 13:15:00,118.07,118.2,116.9,117.58,34127.0,113.3209,113.4456,112.1979,112.8506,34127.0
2020-03-23 13:20:00,117.59,117.66,116.27,116.55,60661.0,112.8602,112.9273,111.5933,111.862,60661.0
2020-03-23 13:25:00,116.63,117.25,115.88,115.88,26456.0,111.9388,112.5338,111.2189,111.2189,26456.0
2020-03-23 13:30:00,115.89,115.97,115.0,115.9,55043.0,111.2285,111.3053,110.3743,111.2381,55043.0
2020-03-23 13:35:00,115.99,116.03,114.1,114.78,23893.0,111.3245,111.3629,109.5105,110.1632,23893.0
2020-03-23 13:40:00,114.81,115.78,114.41,114.58,38874.0,110.192,111.123,109.8081,109.9712,38874.0
2020-03-23 13:45:00,114.64,117.58,114.49,117.31,28541.0,110.0288,112.8506,109.8849,112.5914,28541.0
2020-03-23 13:50:00,117.66,117.66,115.21,115.46,21040.0,112.9273,112.9273,110.5759,110.8158,21040.0
2020-03-23 13:55:00,115.39,115.61,113.49,113.92,36710.0,110.7486,110.9598,108.9251,109.3378,36710.0
2020-03-23 14:00:00,114.05,114.05,112.87,113.45,48308.0,109.4625,109.4625,108.33,108.8867,48308.0
2020-03-23 14:05:00,113.33,113.86,111.83,111.83,43728.0,108.7715,109.2802,107.3318,107.3318,43728.0
2020-03-23 14:10:00,111.83,112.97,111.79,112.25,25142.0,107.3318,108.426,107.2935,107.735,25142.0
2020-03-23 14:15:00,112.26,113.48,112.2,113.12,32657.0,107.7445,108.9155,107.687,108.57,32657.0
2020-03-23 14:20:00,113.36,113.36,111.79,112.71,36898.0,108.8003,108.8003,107.2935,108.1764,36898.0
2020-03-23 14:25:00,112.64,114.01,112.53,113.99,25442.0,108.1093,109.4242,108.0037,109.405,25442.0
2020-03-23 14:30:00,114.04,114.04,113.09,113.11,25523.0,109.453,109.453,108.5412,108.5604,25523.0
2020-03-23 14:35:00,113.18,113.55,112.52,113.0,36611.0,108.6275,108.9827,107.9941,108.4548,36611.0
2020-03-23 14:40:00,113.06,113.87,112.93,113.6,23163.0,108.5124,109.2898,108.3876,109.0306,23163.0
2020-03-23 14:45:00,113.72,116.49,112.94,116.49,20667.0,109.1458,111.8044,108.3972,111.8044,20667.0
2020-03-23 14:50:00,116.93,117.02,114.88,115.19,32580.0,112.2267,112.3131,110.2592,110.5567,32580.0
2020-03-23 14:55:00,115.05,116.81,115.05,116.19,33405.0,110.4223,112.1115,110.4223,111.5165,33405.0
2020-03-23 15:00:00,116.27,116.99,115.55,116.86,44930.0,111.5933,112.2843,110.9022,112.1595,44930.0
2020-03-23 15:05:00,116.99,117.83,116.74,117.41,42880.0,112.2843,113.0905,112.0443,112.6874,42880.0
2020-03-23 15:10:00,117.33,117.5,115.02,115.18,40659.0,112.6106,112.7738,110.3935,110.5471,40659.0
2020-03-23 15:15:00,115.25,115.27,113.55,114.37,53646.0,110.6143,110.6335,108.9827,109.7697,53646.0
2020-03-23 15:20:00,114.29,114.36,113.3,113.61,43462.0,109.6929,109.7601,108.7427,109.0402,43462.0
2020-03-23 15:25:00,113.43,113.74,112.54,112.62,73997.0,108.8675,109.165,108.0133,108.0901,73997.0
2020-03-23 15:30:00,112.67,112.97,111.59,111.91,45351.0,108.1381,108.426,107.1015,107.4086,45351.0
2020-03-23 15:35:00,111.93,113.73,111.85,112.99,81431.0,107.4278,109.1554,107.351,108.4452,81431.0
2020-03-23 15:40:00,113.0,114.07,112.48,113.9,44791.0,108.4548,109.4817,107.9557,109.3186,44791.0
2020-03-23 15:45:00,113.89,114.03,112.78,112.78,77122.0,109.309,109.4434,108.2436,108.2436,77122.0
2020-03-23 15:50:00,112.88,116.41,112.82,116.23,119523.0,108.3396,111.7276,108.282,111.5549,119523.0
2020-03-23 15:55:00,116.31,116.9,115.23,116.07,202735.0,111.6316,112.1979,110.5951,111.4013,202735.0
2020-03-24 09:30:00,121.91,126.29,121.48,126.19,81388.0,117.0064,121.2102,116.5937,121.1142,81388.0
2020-03-24 09:35:00,126.2,129.45,126.05,126.57,59156.0,121.1238,124.2431,120.9799,121.479,59156.0
2020-03-24 09:40:00,126.74,128.07,125.54,126.35,38145.0,121.6421,122.9186,120.4904,121.2678,38145.0
2020-03-24 09:45:00,126.26,129.17,126.18,127.85,99041.0,121.1814,123.9744,121.1046,122.7075,99041.0
2020-03-24 09:50:00,127.85,129.39,127.69,129.34,31781.0,122.7075,124.1855,122.5539,124.1375,31781.0
2020-03-24 09:55:00,129.28,130.3,129.27,129.69,45942.0,124.0799,125.0589,124.0704,124.4735,45942.0
2020-03-24 10:00:00,129.66,130.49,129.5,130.14,34522.0,124.4447,125.2413,124.2911,124.9054,34522.0
2020-03-24 10:05:00,130.28,131.6,130.21,130.92,87420.0,125.0397,126.3066,124.9725,125.654,87420.0
2020-03-24 10:10:00,130.84,132.29,130.67,132.29,29740.0,125.5772,126.9689,125.414,126.9689,29740.0
2020-03-24 10:15:00,132.31,134.94,132.29,134.94,58739.0,126.9881,129.5123,126.9689,129.5123,58739.0
2020-03-24 10:20:00,134.94,135.95,134.92,135.52,61997.0,129.5123,130.4817,129.4931,130.069,61997.0
2020-03-24 10:25:00,135.67,139.48,135.53,139.4,75272.0,130.2129,133.8697,130.0786,133.7929,75272.0
2020-03-24 10:30:00,139.32,139.99,137.4,138.44,71242.0,133.7161,134.3592,131.8733,132.8715,71242.0
2020-03-24 10:35:00,138.44,138.99,137.32,138.84,44606.0,132.8715,133.3994,131.7966,133.2554,44606.0
2020-03-24 10:40:00,138.84,138.84,137.9,138.11,35400.0,133.2554,133.2554,132.3532,132.5548,35400.0
2020-03-24 10:45:00,138.21,138.62,137.02,137.15,29913.0,132.6508,133.0443,131.5086,131.6334,29913.0
2020-03-24 10:50:00,137.15,137.76,136.43,137.49,50771.0,131.6334,132.2189,130.9424,131.9597,50771.0
2020-03-24 10:55:00,137.6,140.11,137.54,140.11,99679.0,132.0653,134.4743,132.0077,134.4743,99679.0
2020-03-24 11:00:00,140.31,142.69,139.36,139.36,81118.0,134.6663,136.9506,133.7545,133.7545,81118.0
2020-03-24 11:05:00,139.44,139.45,136.05,136.16,56805.0,133.8313,133.8409,130.5776,130.6832,56805.0
2020-03-24 11:10:00,136.14,138.83,135.94,138.83,26493.0,130.664,133.2458,130.4721,133.2458,26493.0
2020-03-24 11:15:00,138.82,139.02,138.11,138.9,24513.0,133.2362,133.4282,132.5548,133.313,24513.0
2020-03-24 11:20:00,138.9,139.4,138.5,138.65,31232.0,133.313,133.7929,132.9291,133.0731,31232.0
2020-03-24 11:25:00,138.52,140.16,138.52,139.76,38093.0,132.9483,134.5223,132.9483,134.1384,38093.0
2020-03-24 11:30:00,139.69,140.28,138.89,138.95,74086.0,134.0712,134.6375,133.3034,133.361,74086.0
2020-03-24 11:35:00,139.01,139.94,139.0,139.88,16143.0,133.4186,134.3112,133.409,134.2536,16143.0
2020-03-24 11:40:00,139.69,140.23,139.15,139.89,33529.0,134.0712,134.5895,133.5529,134.2632,33529.0
2020-03-24 11:45:00,139.8,140.6,139.25,139.25,23228.0,134.1768,134.9446,133.6489,133.6489,23228.0
2020-03-24 11:50:00,139.24,139.42,137.75,138.64,22841.0,133.6393,133.8121,132.2093,133.0635,22841.0
2020-03-24 11:55:00,138.83,139.04,138.09,138.2,29599.0,133.2458,133.4474,132.5356,132.6412,29599.0
2020-03-24 12:00:00,138.26,138.85,138.16,138.34,21518.0,132.6987,133.265,132.6028,132.7755,21518.0
2020-03-24 12:05:00,138.15,138.57,137.31,138.57,28655.0,132.5932,132.9963,131.787,132.9963,28655.0
2020-03-24 12:10:00,138.48,138.71,137.54,137.55,12778.0,132.9099,133.1306,132.0077,132.0173,12778.0
2020-03-24 12:15:00,137.57,138.82,137.52,138.71,18389.0,132.0365,133.2362,131.9885,133.1306,18389.0
2020-03-24 12:20:00,138.83,139.2,138.19,138.45,32220.0,133.2458,133.6009,132.6316,132.8811,32220.0
2020-03-24 12:25:00,138.46,139.09,138.46,139.09,18005.0,132.8907,133.4954,132.8907,133.4954,18005.0
2020-03-24 12:30:00,139.02,139.35,138.45,138.95,14926.0,133.4282,133.7449,132.8811,133.361,14926.0
2020-03-24 12:35:00,138.84,139.73,138.51,139.66,25106.0,133.2554,134.1096,132.9387,134.0424,25106.0
2020-03-24 12:40:00,139.58,139.93,139.22,139.73,28175.0,133.9657,134.3016,133.6201,134.1096,28175.0
2020-03-24 12:45:00,139.84,140.47,139.39,139.67,17411.0,134.2152,134.8199,133.7833,134.052,17411.0
2020-03-24 12:50:00,139.63,139.87,138.85,138.92,11846.0,134.0136,134.244,133.265,133.3322,11846.0
2020-03-24 12:55:00,139.0,140.32,138.91,138.99,33886.0,133.409,134.6759,133.3226,133.3994,33886.0
2020-03-24 13:00:00,138.76,139.62,138.32,138.32,11439.0,133.1786,134.004,132.7563,132.7563,11439.0
2020-03-24 13:05:00,138.33,138.81,137.73,137.73,35752.0,132.7659,133.2266,132.1901,132.1901,35752.0
2020-03-24 13:10:00,137.66,138.03,137.09,137.89,29744.0,132.1229,132.478,131.5758,132.3436,29744.0
2020-03-24 13:15:00,137.88,138.12,135.79,136.38,31560.0,132.334,132.5644,130.3281,130.8944,31560.0
2020-03-24 13:20:00,136.26,136.29,135.89,136.07,78440.0,130.7792,130.808,130.4241,130.5968,78440.0
2020-03-24 13:25:00,136.08,136.73,135.0,136.18,30253.0,130.6064,131.2303,129.5699,130.7024,30253.0
2020-03-24 13:30:00,136.0,136.91,135.86,135.97,66599.0,130.5297,131.403,130.3953,130.5009,66599.0
2020-03-24 13:35:00,135.97,136.09,135.54,135.69,19925.0,130.5009,130.616,130.0882,130.2321,19925.0
2020-03-24 13:40:00,135.87,136.14,135.47,135.94,28149.0,130.4049,130.664,130.021,130.4721,28149.0
2020-03-24 13:45:00,135.88,136.28,135.37,135.42,9451.0,130.4145,130.7984,129.925,129.973,9451.0
2020-03-24 13:50:00,135.52,138.57,134.5,134.9,56512.0,130.069,132.9963,129.09,129.4739,56512.0
2020-03-24 13:55:00,135.05,135.33,134.86,135.19,26028.0,129.6179,129.8866,129.4355,129.7522,26028.0
2020-03-24 14:00:00,135.21,135.41,134.5,134.59,14061.0,129.7714,129.9634,129.09,129.1764,14061.0
2020-03-24 14:05:00,134.54,134.83,134.52,134.83,9646.0,129.1284,129.4067,129.1092,129.4067,9646.0
2020-03-24 14:10:00,134.78,135.27,134.78,134.92,9826.0,129.3587,129.829,129.3587,129.4931,9826.0
2020-03-24 14:15:00,134.94,136.13,134.87,135.66,21775.0,129.5123,130.6544,129.4451,130.2033,21775.0
2020-03-24 14:20:00,135.71,136.05,135.55,135.96,26320.0,130.2513,130.5776,130.0978,130.4913,26320.0
2020-03-24 14:25:00,135.99,136.17,135.45,135.58,19213.0,130.5201,130.6928,130.0018,130.1265,19213.0
2020-03-24 14:30:00,135.66,136.35,135.33,136.34,15975.0,130.2033,130.8656,129.8866,130.856,15975.0
2020-03-24 14:35:00,136.34,137.77,136.34,137.77,26797.0,130.856,132.2285,130.856,132.2285,26797.0
2020-03-24 14:40:00,137.77,139.05,137.74,138.89,24268.0,132.2285,133.457,132.1997,133.3034,24268.0
2020-03-24 14:45:00,139.05,139.48,137.5,138.48,32503.0,133.457,133.8697,131.9693,132.9099,32503.0
2020-03-24 14:50:00,138.34,139.92,138.34,139.9,17895.0,132.7755,134.292,132.7755,134.2728,17895.0
2020-03-24 14:55:00,139.93,140.48,139.69,140.3,66161.0,134.3016,134.8295,134.0712,134.6567,66161.0
2020-03-24 15:00:00,140.37,140.69,140.0,140.21,45788.0,134.7239,135.031,134.3688,134.5703,45788.0
2020-03-24 15:05:00,140.21,140.7,139.88,140.13,34775.0,134.5703,135.0406,134.2536,134.4935,34775.0
2020-03-24 15:10:00,140.09,140.47,139.7,139.96,35095.0,134.4551,134.8199,134.0808,134.3304,35095.0
2020-03-24 15:15:00,140.06,140.31,139.29,139.65,34166.0,134.4263,134.6663,133.6873,134.0328,34166.0
2020-03-24 15:20:00,139.6,139.84,139.24,139.41,42100.0,133.9848,134.2152,133.6393,133.8025,42100.0
2020-03-24 15:25:00,139.38,139.55,138.87,138.9,41688.0,133.7737,133.9369,133.2842,133.313,41688.0
2020-03-24 15:30:00,138.87,139.55,138.82,138.85,48475.0,133.2842,133.9369,133.2362,133.265,48475.0
2020-03-24 15:35:00,138.87,139.26,138.64,139.19,85652.0,133.2842,133.6585,133.0635,133.5913,85652.0
2020-03-24 15:40:00,139.17,139.81,139.07,139.61,96418.0,133.5721,134.1864,133.4762,133.9944,96418.0
2020-03-24 15:45:00,139.65,140.18,139.35,140.0,130845.0,134.0328,134.5415,133.7449,134.3688,130845.0
2020-03-24 15:50:00,140.01,142.8,139.96,140.74,164116.0,134.3784,137.0561,134.3304,135.079,164116.0
2020-03-24 15:55:00,140.92,142.64,140.36,141.22,281187.0,135.2518,136.9026,134.7143,135.5397,281187.0
2020-03-25 09:30:00,141.9,147.56,141.42,147.38,64728.0,136.1923,141.6247,135.7316,141.4519,64728.0
2020-03-25 09:35:00,147.98,152.97,147.7,150.48,55945.0,142.0278,146.8171,141.759,144.4272,55945.0
2020-03-25 09:40:00,149.25,150.57,147.65,147.89,48104.0,143.2467,144.5136,141.7111,141.9414,48104.0
2020-03-25 09:45:00,148.16,148.72,145.77,148.17,46672.0,142.2005,142.738,139.9067,142.2101,46672.0
2020-03-25 09:50:00,148.07,148.64,144.79,146.0,33393.0,142.1142,142.6612,138.9661,140.1274,33393.0
2020-03-25 09:55:00,145.73,146.91,144.22,145.29,65052.0,139.8683,141.0008,138.419,139.446,65052.0
2020-03-25 10:00:00,144.83,145.45,142.38,142.85,26704.0,139.0045,139.5995,136.653,137.1041,26704.0
2020-03-25 10:05:00,143.22,143.31,140.03,140.45,74862.0,137.4592,137.5456,134.3976,134.8007,74862.0
2020-03-25 10:10:00,140.58,141.1,139.56,139.75,31344.0,134.9254,135.4245,133.9465,134.1288,31344.0
2020-03-25 10:15:00,139.72,143.53,139.72,143.16,36027.0,134.1,137.7568,134.1,137.4017,36027.0
2020-03-25 10:20:00,143.27,144.09,142.62,143.54,19048.0,137.5072,138.2942,136.8834,137.7664,19048.0
2020-03-25 10:25:00,143.73,143.73,141.88,142.47,45485.0,137.9487,137.9487,136.1731,136.7394,45485.0
2020-03-25 10:30:00,142.68,144.36,142.53,143.74,40011.0,136.941,138.5534,136.797,137.9583,40011.0
2020-03-25 10:35:00,144.0,145.08,143.52,145.02,41376.0,138.2079,139.2444,137.7472,139.1868,41376.0
2020-03-25 10:40:00,145.02,146.33,144.07,144.08,21686.0,139.1868,140.4441,138.275,138.2846,21686.0
2020-03-25 10:45:00,144.08,145.72,144.06,144.66,19056.0,138.2846,139.8587,138.2655,138.8413,19056.0
2020-03-25 10:50:00,144.66,145.07,143.41,143.47,24170.0,138.8413,139.2348,137.6416,137.6992,24170.0
2020-03-25 10:55:00,143.69,146.17,143.29,145.96,40103.0,137.9103,140.2906,137.5264,140.089,40103.0
2020-03-25 11:00:00,145.94,146.91,145.68,146.47,33898.0,140.0698,141.0008,139.8203,140.5785,33898.0
2020-03-25 11:05:00,146.59,147.2,146.27,146.39,17610.0,140.6937,141.2792,140.3866,140.5017,17610.0
2020-03-25 11:10:00,146.55,147.08,145.39,147.04,16600.0,140.6553,141.164,139.542,141.1256,16600.0
2020-03-25 11:15:00,146.64,147.5,145.24,147.28,18878.0,140.7417,141.5671,139.398,141.3559,18878.0
2020-03-25 11:20:00,146.71,147.6,146.68,147.03,18133.0,140.8089,141.6631,140.7801,141.116,18133.0
2020-03-25 11:25:00,146.89,148.4,146.66,147.3,12343.0,140.9816,142.4309,140.7609,141.3751,12343.0
2020-03-25 11:30:00,146.95,147.95,146.51,147.38,15554.0,141.0392,141.999,140.6169,141.4519,15554.0
2020-03-25 11:35:00,147.44,148.52,146.76,147.67,11808.0,141.5095,142.5461,140.8568,141.7302,11808.0
2020-03-25 11:40:00,147.84,148.07,146.58,146.58,16640.0,141.8934,142.1142,140.6841,140.6841,16640.0
2020-03-25 11:45:00,146.5,147.96,145.75,147.84,13360.0,140.6073,142.0086,139.8875,141.8934,13360.0
2020-03-25 11:50:00,147.56,148.0,146.64,146.87,33349.0,141.6247,142.047,140.7417,140.9624,33349.0
2020-03-25 11:55:00,146.82,147.77,146.63,147.51,19737.0,140.9144,141.8262,140.7321,141.5767,19737.0
2020-03-25 12:00:00,147.55,149.52,147.55,149.52,16848.0,141.6151,143.5058,141.6151,143.5058,16848.0
2020-03-25 12:05:00,149.21,149.82,148.82,148.82,11948.0,143.2083,143.7938,142.834,142.834,11948.0
2020-03-25 12:10:00,149.09,149.46,148.24,149.21,15743.0,143.0931,143.4482,142.2773,143.2083,15743.0
2020-03-25 12:15:00,149.16,150.5,149.15,149.79,21132.0,143.1603,144.4464,143.1507,143.765,21132.0
2020-03-25 12:20:00,150.13,150.54,149.05,150.19,14644.0,144.0913,144.4848,143.0547,144.1489,14644.0
2020-03-25 12:25:00,150.33,151.51,150.33,150.59,30150.0,144.2833,145.4158,144.2833,144.5328,30150.0
2020-03-25 12:30:00,150.55,151.52,149.28,151.28,13809.0,144.4944,145.4254,143.2755,145.195,13809.0
2020-03-25 12:35:00,151.1,151.26,149.8,150.21,30940.0,145.0223,145.1758,143.7746,144.1681,30940.0
2020-03-25 12:40:00,150.21,151.57,149.51,151.49,20561.0,144.1681,145.4734,143.4962,145.3966,20561.0
2020-03-25 12:45:00,151.55,151.94,150.35,150.56,20287.0,145.4542,145.8285,144.3024,144.504,20287.0
2020-03-25 12:50:00,150.56,150.65,149.62,149.86,48756.0,144.504,144.5904,143.6018,143.8322,48756.0
2020-03-25 12:55:00,149.87,150.81,149.45,150.12,25030.0,143.8418,144.7439,143.4386,144.0817,25030.0
2020-03-25 13:00:00,150.28,151.55,150.1,151.23,17032.0,144.2353,145.4542,144.0625,145.1471,17032.0
2020-03-25 13:05:00,151.44,152.5,151.25,152.5,40770.0,145.3486,146.366,145.1662,146.366,40770.0
2020-03-25 13:10:00,152.41,153.83,152.17,152.44,30421.0,146.2796,147.6425,146.0492,146.3084,30421.0
2020-03-25 13:15:00,152.53,154.17,151.87,153.73,27036.0,146.3948,147.9688,145.7613,147.5465,27036.0
2020-03-25 13:20:00,154.03,154.07,152.51,153.12,20251.0,147.8344,147.8728,146.3756,146.961,20251.0
2020-03-25 13:25:00,153.06,153.22,152.2,152.6,12426.0,146.9034,147.057,146.078,146.4619,12426.0
2020-03-25 13:30:00,152.67,152.96,152.19,152.88,23221.0,146.5291,146.8075,146.0684,146.7307,23221.0
2020-03-25 13:35:00,152.72,153.44,152.55,153.25,21935.0,146.5771,147.2682,146.414,147.0858,21935.0
2020-03-25 13:40:00,153.28,153.75,153.14,153.35,37507.0,147.1146,147.5657,146.9802,147.1818,37507.0
2020-03-25 13:45:00,153.44,153.44,152.59,152.75,15803.0,147.2682,147.2682,146.4523,146.6059,15803.0
2020-03-25 13:50:00,152.87,153.08,151.87,151.99,21904.0,146.7211,146.9226,145.7613,145.8765,21904.0
2020-03-25 13:55:00,152.26,152.9,151.54,151.74,18177.0,146.1356,146.7499,145.4446,145.6365,18177.0
2020-03-25 14:00:00,151.74,151.98,150.9,151.49,11377.0,145.6365,145.8669,144.8303,145.3966,11377.0
2020-03-25 14:05:00,151.12,151.43,149.95,151.07,18714.0,145.0415,145.339,143.9185,144.9935,18714.0
2020-03-25 14:10:00,150.95,152.25,150.49,152.25,55707.0,144.8783,146.126,144.4368,146.126,55707.0
2020-03-25 14:15:00,152.25,152.95,151.66,152.95,25952.0,146.126,146.7979,145.5598,146.7979,25952.0
2020-03-25 14:20:00,153.25,153.43,152.23,152.34,92266.0,147.0858,147.2586,146.1068,146.2124,92266.0
2020-03-25 14:25:00,152.31,152.31,151.41,151.56,14603.0,146.1836,146.1836,145.3198,145.4638,14603.0
2020-03-25 14:30:00,151.64,151.66,149.31,149.85,14476.0,145.5406,145.5598,143.3043,143.8226,14476.0
2020-03-25 14:35:00,149.85,151.04,149.21,151.0,23034.0,143.8226,144.9647,143.2083,144.9263,23034.0
2020-03-25 14:40:00,150.99,151.04,150.05,150.17,12845.0,144.9167,144.9647,144.0145,144.1297,12845.0
2020-03-25 14:45:00,150.1,151.35,150.1,150.68,17467.0,144.0625,145.2622,144.0625,144.6192,17467.0
2020-03-25 14:50:00,150.89,151.01,149.26,149.93,13653.0,144.8207,144.9359,143.2563,143.8993,13653.0
2020-03-25 14:55:00,150.15,151.44,150.02,150.92,16966.0,144.1105,145.3486,143.9857,144.8495,16966.0
2020-03-25 15:00:00,150.9,151.48,150.35,151.48,18830.0,144.8303,145.387,144.3024,145.387,18830.0
2020-03-25 15:05:00,151.44,152.01,150.62,150.92,15957.0,145.3486,145.8957,144.5616,144.8495,15957.0
2020-03-25 15:10:00,151.18,152.67,150.7,152.44,18029.0,145.0991,146.5291,144.6384,146.3084,18029.0
2020-03-25 15:15:00,152.47,152.58,151.67,152.0,22761.0,146.3372,146.4428,145.5694,145.8861,22761.0
2020-03-25 15:20:00,152.0,152.25,151.23,151.99,30106.0,145.8861,146.126,145.1471,145.8765,30106.0
2020-03-25 15:25:00,152.0,152.39,150.8,151.44,31813.0,145.8861,146.2604,144.7343,145.3486,31813.0
2020-03-25 15:30:00,151.4,153.76,151.4,153.08,54860.0,145.3102,147.5753,145.3102,146.9226,54860.0
2020-03-25 15:35:00,152.97,153.68,152.61,152.73,36857.0,146.8171,147.4985,146.4715,146.5867,36857.0
2020-03-25 15:40:00,152.77,153.05,150.73,150.73,31428.0,146.6251,146.8938,144.6672,144.6672,31428.0
2020-03-25 15:45:00,150.85,151.11,149.62,149.77,43180.0,144.7823,145.0319,143.6018,143.7458,43180.0
2020-03-25 15:50:00,149.61,149.61,147.29,148.17,90309.0,143.5922,143.5922,141.3655,142.2101,90309.0
2020-03-25 15:55:00,148.21,148.81,146.23,146.92,185460.0,142.2485,142.8244,140.3482,141.0104,185460.0
2020-03-26 09:30:00,149.51,150.2,147.9,149.94,26823.0,143.4962,144.1585,141.951,143.9089,26823.0
2020-03-26 09:35:00,150.22,153.39,149.38,152.79,18393.0,144.1777,147.2202,143.3715,146.6443,18393.0
2020-03-26 09:40:00,153.16,153.32,150.91,150.91,20954.0,146.9994,147.153,144.8399,144.8399,20954.0
2020-03-26 09:45:00,151.41,151.59,149.56,150.19,21123.0,145.3198,145.4926,143.5442,144.1489,21123.0
2020-03-26 09:50:00,150.2,150.5,149.25,150.16,10346.0,144.1585,144.4464,143.2467,144.1201,10346.0
2020-03-26 09:55:00,149.99,151.24,149.99,150.1,24838.0,143.9569,145.1566,143.9569,144.0625,24838.0
2020-03-26 10:00:00,149.93,150.71,149.1,149.99,20296.0,143.8993,144.648,143.1027,143.9569,20296.0
2020-03-26 10:05:00,149.94,151.4,149.92,151.01,54557.0,143.9089,145.3102,143.8897,144.9359,54557.0
2020-03-26 10:10:00,151.15,151.46,149.65,150.53,27311.0,145.0703,145.3678,143.6306,144.4752,27311.0
2020-03-26 10:15:00,150.18,150.92,149.62,150.53,20976.0,144.1393,144.8495,143.6018,144.4752,20976.0
2020-03-26 10:20:00,150.58,151.08,149.45,149.5,30214.0,144.5232,145.0031,143.4386,143.4866,30214.0
2020-03-26 10:25:00,149.8,149.8,148.41,148.47,7638.0,143.7746,143.7746,142.4405,142.4981,7638.0
2020-03-26 10:30:00,148.53,150.14,148.53,150.14,20136.0,142.5557,144.1009,142.5557,144.1009,20136.0
2020-03-26 10:35:00,150.0,150.12,148.68,148.93,58895.0,143.9665,144.0817,142.6996,142.9396,58895.0
2020-03-26 10:40:00,148.74,148.99,147.62,147.89,13774.0,142.7572,142.9972,141.6823,141.9414,13774.0
2020-03-26 10:45:00,148.16,148.48,145.41,145.57,13264.0,142.2005,142.5077,139.5612,139.7147,13264.0
2020-03-26 10:50:00,145.79,146.53,145.07,145.81,14040.0,139.9259,140.6361,139.2348,139.9451,14040.0
2020-03-26 10:55:00,145.9,147.38,145.3,147.12,17189.0,140.0314,141.4519,139.4556,141.2024,17189.0
2020-03-26 11:00:00,147.34,148.27,146.81,147.7,11788.0,141.4135,142.3061,140.9048,141.759,11788.0
2020-03-26 11:05:00,147.94,148.25,147.01,147.69,19199.0,141.9894,142.2869,141.0968,141.7494,19199.0
2020-03-26 11:10:00,147.9,148.1,147.66,147.82,10709.0,141.951,142.1429,141.7206,141.8742,10709.0
2020-03-26 11:15:00,147.98,149.83,147.76,149.83,9767.0,142.0278,143.8034,141.8166,143.8034,9767.0
2020-03-26 11:20:00,149.43,149.86,149.16,149.42,8995.0,143.4195,143.8322,143.1603,143.4099,8995.0
2020-03-26 11:25:00,149.34,149.82,148.6,149.18,36106.0,143.3331,143.7938,142.6228,143.1795,36106.0
2020-03-26 11:30:00,149.37,150.49,149.32,149.52,29100.0,143.3619,144.4368,143.3139,143.5058,29100.0
2020-03-26 11:35:00,149.65,149.87,148.9,149.78,9348.0,143.6306,143.8418,142.9108,143.7554,9348.0
2020-03-26 11:40:00,149.77,150.59,149.77,150.15,4543.0,143.7458,144.5328,143.7458,144.1105,4543.0
2020-03-26 11:45:00,150.19,150.21,149.14,149.57,12210.0,144.1489,144.1681,143.1411,143.5538,12210.0
2020-03-26 11:50:00,149.39,149.94,149.01,149.92,5575.0,143.3811,143.9089,143.0163,143.8897,5575.0
2020-03-26 11:55:00,149.88,149.9,148.81,149.59,11287.0,143.8514,143.8705,142.8244,143.573,11287.0
2020-03-26 12:00:00,149.87,149.91,149.38,149.8,4346.0,143.8418,143.8801,143.3715,143.7746,4346.0
2020-03-26 12:05:00,149.76,150.46,149.62,150.46,12067.0,143.7362,144.408,143.6018,144.408,12067.0
2020-03-26 12:10:00,150.49,150.77,150.01,150.02,7743.0,144.4368,144.7056,143.9761,143.9857,7743.0
2020-03-26 12:15:00,150.13,150.3,149.82,150.13,13458.0,144.0913,144.2545,143.7938,144.0913,13458.0
2020-03-26 12:20:00,150.03,151.13,149.89,151.13,17100.0,143.9953,145.0511,143.861,145.0511,17100.0
2020-03-26 12:25:00,150.83,152.45,150.76,152.38,43893.0,144.7631,146.318,144.696,146.2508,43893.0
2020-03-26 12:30:00,152.29,153.26,152.29,152.73,19277.0,146.1644,147.0954,146.1644,146.5867,19277.0
2020-03-26 12:35:00,152.97,153.2,152.04,152.91,13431.0,146.8171,147.0378,145.9245,146.7595,13431.0
2020-03-26 12:40:00,152.5,152.87,152.25,152.82,24895.0,146.366,146.7211,146.126,146.6731,24895.0
2020-03-26 12:45:00,152.88,152.96,152.06,152.69,13795.0,146.7307,146.8075,145.9437,146.5483,13795.0
2020-03-26 12:50:00,152.81,153.53,152.67,153.22,9137.0,146.6635,147.3545,146.5291,147.057,9137.0
2020-03-26 12:55:00,153.24,153.33,152.34,152.41,15652.0,147.0762,147.1626,146.2124,146.2796,15652.0
2020-03-26 13:00:00,152.28,152.46,152.04,152.27,7760.0,146.1548,146.3276,145.9245,146.1452,7760.0
2020-03-26 13:05:00,152.31,152.5,150.98,150.98,14982.0,146.1836,146.366,144.9071,144.9071,14982.0
2020-03-26 13:10:00,151.3,151.35,150.27,150.67,20798.0,145.2142,145.2622,144.2257,144.6096,20798.0
2020-03-26 13:15:00,150.66,151.5,150.28,151.25,9612.0,144.6,145.4062,144.2353,145.1662,9612.0
2020-03-26 13:20:00,151.36,151.36,150.5,150.96,15287.0,145.2718,145.2718,144.4464,144.8879,15287.0
2020-03-26 13:25:00,151.02,151.09,150.1,150.12,9734.0,144.9455,145.0127,144.0625,144.0817,9734.0
2020-03-26 13:30:00,150.0,150.21,149.62,149.86,23179.0,143.9665,144.1681,143.6018,143.8322,23179.0
2020-03-26 13:35:00,149.8,150.7,149.72,150.69,10312.0,143.7746,144.6384,143.6978,144.6288,10312.0
2020-03-26 13:40:00,150.66,151.91,150.45,151.72,9651.0,144.6,145.7997,144.3984,145.6173,9651.0
2020-03-26 13:45:00,151.71,151.89,151.15,151.31,9500.0,145.6077,145.7805,145.0703,145.2238,9500.0
2020-03-26 13:50:00,151.37,152.25,151.36,151.77,7793.0,145.2814,146.126,145.2718,145.6653,7793.0
2020-03-26 13:55:00,151.64,151.67,151.21,151.33,6981.0,145.5406,145.5694,145.1279,145.243,6981.0
2020-03-26 14:00:00,151.5,152.54,151.22,152.39,13216.0,145.4062,146.4044,145.1375,146.2604,13216.0
2020-03-26 14:05:00,152.39,152.51,151.31,151.81,13625.0,146.2604,146.3756,145.2238,145.7037,13625.0
2020-03-26 14:10:00,151.95,152.1,151.15,151.59,13678.0,145.8381,145.9821,145.0703,145.4926,13678.0
2020-03-26 14:15:00,151.59,151.93,151.21,151.93,9169.0,145.4926,145.8189,145.1279,145.8189,9169.0
2020-03-26 14:20:00,151.96,152.01,151.5,152.01,13906.0,145.8477,145.8957,145.4062,145.8957,13906.0
2020-03-26 14:25:00,151.9,152.84,151.8,152.5,9196.0,145.7901,146.6923,145.6941,146.366,9196.0
2020-03-26 14:30:00,152.49,154.12,152.42,153.93,20105.0,146.3564,147.9208,146.2892,147.7384,20105.0
2020-03-26 14:35:00,153.84,154.37,153.39,154.21,31185.0,147.6521,148.1608,147.2202,148.0072,31185.0
2020-03-26 14:40:00,154.15,154.25,153.08,153.08,14795.0,147.9496,148.0456,146.9226,146.9226,14795.0
2020-03-26 14:45:00,153.17,154.12,153.14,153.97,12101.0,147.009,147.9208,146.9802,147.7768,12101.0
2020-03-26 14:50:00,153.9,154.89,153.89,154.75,17482.0,147.7097,148.6598,147.7001,148.5255,17482.0
2020-03-26 14:55:00,154.75,155.85,154.3,155.36,24805.0,148.5255,149.5812,148.0936,149.1109,24805.0
2020-03-26 15:00:00,155.47,155.61,155.05,155.42,17691.0,149.2165,149.3509,148.8134,149.1685,17691.0
2020-03-26 15:05:00,155.49,155.49,154.48,154.91,22234.0,149.2357,149.2357,148.2663,148.679,22234.0
2020-03-26 15:10:00,154.99,155.27,154.15,154.4,22491.0,148.7558,149.0245,147.9496,148.1895,22491.0
2020-03-26 15:15:00,154.54,154.71,154.07,154.67,18491.0,148.3239,148.4871,147.8728,148.4487,18491.0
2020-03-26 15:20:00,154.58,154.88,154.16,154.22,17614.0,148.3623,148.6502,147.9592,148.0168,17614.0
2020-03-26 15:25:00,154.14,154.7,153.95,154.35,22002.0,147.94,148.4775,147.7576,148.1416,22002.0
2020-03-26 15:30:00,154.37,154.82,154.09,154.28,33216.0,148.1608,148.5927,147.892,148.0744,33216.0
2020-03-26 15:35:00,154.25,154.5,152.37,152.94,36569.0,148.0456,148.2855,146.2412,146.7883,36569.0
2020-03-26 15:40:00,153.0,153.38,152.16,152.32,50766.0,146.8459,147.2106,146.0396,146.1932,50766.0
2020-03-26 15:45:00,152.24,152.33,151.19,151.26,53889.0,146.1164,146.2028,145.1087,145.1758,53889.0
2020-03-26 15:50:00,151.22,154.35,151.22,152.84,168699.0,145.1375,148.1416,145.1375,146.6923,168699.0
2020-03-26 15:55:00,152.97,153.84,151.4,152.48,404805.0,146.8171,147.6521,145.3102,146.3468,404805.0
2020-03-27 09:30:00,145.02,145.97,143.15,145.22,42451.0,139.1868,140.0986,137.3921,139.3788,42451.0
2020-03-27 09:35:00,145.05,146.95,144.88,145.67,52107.0,139.2156,141.0392,139.0525,139.8107,52107.0
2020-03-27 09:40:00,145.61,145.84,145.0,145.29,26303.0,139.7531,139.9739,139.1676,139.446,26303.0
2020-03-27 09:45:00,145.08,145.39,144.06,145.06,18538.0,139.2444,139.542,138.2655,139.2252,18538.0
2020-03-27 09:50:00,145.09,146.71,144.72,145.92,32318.0,139.254,140.8089,138.8989,140.0506,32318.0
2020-03-27 09:55:00,145.64,146.97,145.56,146.5,20580.0,139.7819,141.0584,139.7051,140.6073,20580.0
2020-03-27 10:00:00,146.65,147.04,146.13,146.13,18103.0,140.7513,141.1256,140.2522,140.2522,18103.0
2020-03-27 10:05:00,146.41,147.57,146.33,147.57,13341.0,140.5209,141.6343,140.4441,141.6343,13341.0
2020-03-27 10:10:00,147.16,147.54,146.14,146.14,29678.0,141.2408,141.6055,140.2618,140.2618,29678.0
2020-03-27 10:15:00,146.21,146.84,145.6,146.46,23849.0,140.329,140.9336,139.7435,140.5689,23849.0
2020-03-27 10:20:00,146.33,146.59,145.87,146.22,14805.0,140.4441,140.6937,140.0026,140.3386,14805.0
2020-03-27 10:25:00,146.04,146.71,144.96,145.3,23187.0,140.1658,140.8089,139.1293,139.4556,23187.0
2020-03-27 10:30:00,145.37,145.37,144.58,144.75,24015.0,139.5228,139.5228,138.7645,138.9277,24015.0
2020-03-27 10:35:00,144.73,145.15,144.05,144.35,13965.0,138.9085,139.3116,138.2559,138.5438,13965.0
2020-03-27 10:40:00,144.3,145.09,144.03,144.39,22270.0,138.4958,139.254,138.2367,138.5822,22270.0
2020-03-27 10:45:00,144.17,144.76,143.71,144.76,13756.0,138.371,138.9373,137.9295,138.9373,13756.0
2020-03-27 10:50:00,144.59,145.24,144.24,144.98,21831.0,138.7741,139.398,138.4382,139.1484,21831.0
2020-03-27 10:55:00,144.98,145.58,144.72,145.33,20996.0,139.1484,139.7243,138.8989,139.4844,20996.0
2020-03-27 11:00:00,145.56,146.6,145.43,146.5,25329.0,139.7051,140.7033,139.5803,140.6073,25329.0
2020-03-27 11:05:00,146.53,147.18,146.33,147.06,23190.0,140.6361,141.26,140.4441,141.1448,23190.0
2020-03-27 11:10:00,147.08,147.12,146.31,146.34,12457.0,141.164,141.2024,140.4249,140.4537,12457.0
2020-03-27 11:15:00,146.48,147.35,146.48,147.12,22145.0,140.5881,141.4231,140.5881,141.2024,22145.0
2020-03-27 11:20:00,147.09,147.1,146.3,146.59,18044.0,141.1736,141.1832,140.4154,140.6937,18044.0
2020-03-27 11:25:00,146.59,146.6,145.49,145.75,15152.0,140.6937,140.7033,139.6379,139.8875,15152.0
2020-03-27 11:30:00,145.82,145.83,145.19,145.73,17444.0,139.9547,139.9643,139.35,139.8683,17444.0
2020-03-27 11:35:00,145.86,146.36,145.83,146.24,12513.0,139.993,140.4729,139.9643,140.3578,12513.0
2020-03-27 11:40:00,146.16,146.21,145.5,145.59,10001.0,140.281,140.329,139.6475,139.7339,10001.0
2020-03-27 11:45:00,145.74,145.82,145.26,145.37,8307.0,139.8779,139.9547,139.4172,139.5228,8307.0
2020-03-27 11:50:00,145.39,145.75,145.28,145.45,14879.0,139.542,139.8875,139.4364,139.5995,14879.0
2020-03-27 11:55:00,145.47,145.47,144.51,144.56,19595.0,139.6187,139.6187,138.6974,138.7453,19595.0
2020-03-27 12:00:00,144.69,144.74,144.09,144.47,15738.0,138.8701,138.9181,138.2942,138.659,15738.0
2020-03-27 12:05:00,144.47,144.71,143.79,143.86,16795.0,138.659,138.8893,138.0063,138.0735,16795.0
2020-03-27 12:10:00,143.83,144.34,143.79,143.88,34009.0,138.0447,138.5342,138.0063,138.0927,34009.0
2020-03-27 12:15:00,144.0,145.28,143.9,145.28,6672.0,138.2079,139.4364,138.1119,139.4364,6672.0
2020-03-27 12:20:00,145.43,145.43,144.82,145.19,8995.0,139.5803,139.5803,138.9949,139.35,8995.0
2020-03-27 12:25:00,145.22,145.81,145.11,145.54,10751.0,139.3788,139.9451,139.2732,139.6859,10751.0
2020-03-27 12:30:00,145.61,146.53,145.4,145.96,9347.0,139.7531,140.6361,139.5516,140.089,9347.0
2020-03-27 12:35:00,146.3,146.67,146.05,146.05,12889.0,140.4154,140.7705,140.1754,140.1754,12889.0
2020-03-27 12:40:00,146.12,146.25,145.77,145.96,8777.0,140.2426,140.3674,139.9067,140.089,8777.0
2020-03-27 12:45:00,146.09,146.15,145.69,145.71,8251.0,140.2138,140.2714,139.8299,139.8491,8251.0
2020-03-27 12:50:00,145.71,146.46,145.64,146.35,11308.0,139.8491,140.5689,139.7819,140.4633,11308.0
2020-03-27 12:55:00,146.4,146.53,145.95,146.5,13577.0,140.5113,140.6361,140.0794,140.6073,13577.0
2020-03-27 13:00:00,146.38,147.1,146.38,146.75,8881.0,140.4921,141.1832,140.4921,140.8473,8881.0
2020-03-27 13:05:00,146.86,146.86,146.16,146.28,10700.0,140.9528,140.9528,140.281,140.3962,10700.0
2020-03-27 13:10:00,146.22,146.39,145.72,145.72,10293.0,140.3386,140.5017,139.8587,139.8587,10293.0
2020-03-27 13:15:00,145.83,145.84,144.92,145.5,11554.0,139.9643,139.9739,139.0909,139.6475,11554.0
2020-03-27 13:20:00,145.69,146.07,145.61,145.88,20151.0,139.8299,140.1946,139.7531,140.0122,20151.0
2020-03-27 13:25:00,146.03,146.47,145.63,145.71,8987.0,140.1562,140.5785,139.7723,139.8491,8987.0
2020-03-27 13:30:00,145.98,147.58,145.97,147.53,7856.0,140.1082,141.6439,140.0986,141.5959,7856.0
2020-03-27 13:35:00,147.56,148.07,147.2,148.06,24400.0,141.6247,142.1142,141.2792,142.1046,24400.0
2020-03-27 13:40:00,148.11,148.6,147.16,147.46,16714.0,142.1525,142.6228,141.2408,141.5287,16714.0
2020-03-27 13:45:00,147.56,148.2,147.26,148.18,10448.0,141.6247,142.2389,141.3367,142.2197,10448.0
2020-03-27 13:50:00,148.15,148.26,147.59,147.79,10636.0,142.1909,142.2965,141.6535,141.8454,10636.0
2020-03-27 13:55:00,147.89,148.11,147.25,147.25,14419.0,141.9414,142.1525,141.3271,141.3271,14419.0
2020-03-27 14:00:00,147.47,147.75,147.04,147.04,28591.0,141.5383,141.807,141.1256,141.1256,28591.0
2020-03-27 14:05:00,147.2,147.2,146.43,146.67,10965.0,141.2792,141.2792,140.5401,140.7705,10965.0
2020-03-27 14:10:00,146.52,147.15,146.52,147.15,6938.0,140.6265,141.2312,140.6265,141.2312,6938.0
2020-03-27 14:15:00,147.24,148.14,147.24,147.9,9570.0,141.3175,142.1813,141.3175,141.951,9570.0
2020-03-27 14:20:00,147.92,148.14,147.57,147.59,7005.0,141.9702,142.1813,141.6343,141.6535,7005.0
2020-03-27 14:25:00,147.68,147.93,147.33,147.68,6618.0,141.7398,141.9798,141.4039,141.7398,6618.0
2020-03-27 14:30:00,147.57,147.99,147.39,147.81,7421.0,141.6343,142.0374,141.4615,141.8646,7421.0
2020-03-27 14:35:00,147.99,148.05,147.36,147.59,10657.0,142.0374,142.095,141.4327,141.6535,10657.0
2020-03-27 14:40:00,147.59,147.8,147.17,147.25,16801.0,141.6535,141.855,141.2504,141.3271,16801.0
2020-03-27 14:45:00,147.18,147.24,146.79,146.79,7234.0,141.26,141.3175,140.8856,140.8856,7234.0
2020-03-27 14:50:00,146.81,147.59,146.59,147.52,10121.0,140.9048,141.6535,140.6937,141.5863,10121.0
2020-03-27 14:55:00,147.43,148.25,147.38,148.09,19781.0,141.4999,142.2869,141.4519,142.1334,19781.0
2020-03-27 15:00:00,148.09,148.78,147.78,148.75,28675.0,142.1334,142.7956,141.8358,142.7668,28675.0
2020-03-27 15:05:00,148.67,148.98,148.3,148.68,36131.0,142.69,142.9876,142.3349,142.6996,36131.0
2020-03-27 15:10:00,148.73,149.8,148.49,149.13,41919.0,142.7476,143.7746,142.5173,143.1315,41919.0
2020-03-27 15:15:00,149.15,149.47,148.86,149.21,31944.0,143.1507,143.4578,142.8724,143.2083,31944.0
2020-03-27 15:20:00,149.22,149.55,148.97,149.55,23905.0,143.2179,143.5346,142.978,143.5346,23905.0
2020-03-27 15:25:00,149.59,150.48,149.5,150.02,31677.0,143.573,144.4272,143.4866,143.9857,31677.0
2020-03-27 15:30:00,150.09,150.15,148.52,148.72,31923.0,144.0529,144.1105,142.5461,142.738,31923.0
2020-03-27 15:35:00,148.68,148.72,147.68,147.75,24445.0,142.6996,142.738,141.7398,141.807,24445.0
2020-03-27 15:40:00,147.75,147.75,146.54,147.24,32265.0,141.807,141.807,140.6457,141.3175,32265.0
2020-03-27 15:45:00,147.25,148.08,146.78,146.78,42601.0,141.3271,142.1238,140.876,140.876,42601.0
2020-03-27 15:50:00,146.78,146.78,144.28,144.87,73476.0,140.876,140.876,138.4766,139.0429,73476.0
2020-03-27 15:55:00,144.84,145.59,144.5,144.95,139236.0,139.0141,139.7339,138.6878,139.1197,139236.0
2020-03-30 09:30:00,144.69,146.75,143.7,145.96,32023.0,138.8701,140.8473,137.9199,140.089,32023.0
2020-03-30 09:35:00,145.96,145.96,142.29,142.29,25056.0,140.089,140.089,136.5666,136.5666,25056.0
2020-03-30 09:40:00,142.73,143.89,142.3,142.47,10688.0,136.9889,138.1023,136.5762,136.7394,10688.0
2020-03-30 09:45:00,142.72,143.05,142.5,142.96,12051.0,136.9794,137.2961,136.7682,137.2097,12051.0
2020-03-30 09:50:00,142.78,144.45,142.78,144.12,19669.0,137.0369,138.6398,137.0369,138.323,19669.0
2020-03-30 09:55:00,144.29,145.02,143.63,144.09,24825.0,138.4862,139.1868,137.8527,138.2942,24825.0
2020-03-30 10:00:00,144.15,144.88,143.83,144.87,31087.0,138.3518,139.0525,138.0447,139.0429,31087.0
2020-03-30 10:05:00,144.79,144.79,144.26,144.35,10858.0,138.9661,138.9661,138.4574,138.5438,10858.0
2020-03-30 10:10:00,144.38,144.84,143.9,144.69,18732.0,138.5726,139.0141,138.1119,138.8701,18732.0
2020-03-30 10:15:00,144.69,145.16,144.49,144.86,16800.0,138.8701,139.3212,138.6782,139.0333,16800.0
2020-03-30 10:20:00,144.78,144.78,144.16,144.17,13092.0,138.9565,138.9565,138.3614,138.371,13092.0
2020-03-30 10:25:00,144.25,144.31,143.9,144.06,14371.0,138.4478,138.5054,138.1119,138.2655,14371.0
2020-03-30 10:30:00,144.19,144.91,144.09,144.91,7431.0,138.3902,139.0813,138.2942,139.0813,7431.0
2020-03-30 10:35:00,145.05,145.8,145.05,145.52,7848.0,139.2156,139.9355,139.2156,139.6667,7848.0
2020-03-30 10:40:00,145.44,146.42,145.25,145.62,22354.0,139.5899,140.5305,139.4076,139.7627,22354.0
2020-03-30 10:45:00,145.72,146.03,145.67,145.83,9314.0,139.8587,140.1562,139.8107,139.9643,9314.0
2020-03-30 10:50:00,145.75,145.9,145.0,145.06,12300.0,139.8875,140.0314,139.1676,139.2252,12300.0
2020-03-30 10:55:00,145.16,145.26,144.3,145.0,27056.0,139.3212,139.4172,138.4958,139.1676,27056.0
2020-03-30 11:00:00,145.0,146.48,144.89,146.48,17267.0,139.1676,140.5881,139.0621,140.5881,17267.0
2020-03-30 11:05:00,146.5,147.61,146.35,147.44,21355.0,140.6073,141.6727,140.4633,141.5095,21355.0
2020-03-30 11:10:00,147.53,147.8,147.28,147.53,14031.0,141.5959,141.855,141.3559,141.5959,14031.0
2020-03-30 11:15:00,147.53,147.89,147.16,147.79,13449.0,141.5959,141.9414,141.2408,141.8454,13449.0
2020-03-30 11:20:00,147.79,147.95,146.75,147.62,23117.0,141.8454,141.999,140.8473,141.6823,23117.0
2020-03-30 11:25:00,147.37,147.65,147.08,147.65,9736.0,141.4423,141.7111,141.164,141.7111,9736.0
2020-03-30 11:30:00,147.65,147.95,147.56,147.71,16950.0,141.7111,141.999,141.6247,141.7686,16950.0
2020-03-30 11:35:00,147.64,147.81,146.74,146.93,8439.0,141.7015,141.8646,140.8377,141.02,8439.0
2020-03-30 11:40:00,146.79,147.33,146.79,147.31,11629.0,140.8856,141.4039,140.8856,141.3847,11629.0
2020-03-30 11:45:00,147.22,147.65,147.17,147.36,9250.0,141.2983,141.7111,141.2504,141.4327,9250.0
2020-03-30 11:50:00,147.19,147.32,146.26,146.76,9629.0,141.2696,141.3943,140.377,140.8568,9629.0
2020-03-30 11:55:00,146.75,147.3,146.69,147.04,5004.0,140.8473,141.3751,140.7897,141.1256,5004.0
2020-03-30 12:00:00,146.98,147.25,146.93,147.25,7321.0,141.068,141.3271,141.02,141.3271,7321.0
2020-03-30 12:05:00,147.23,147.73,147.23,147.52,5653.0,141.3079,141.7878,141.3079,141.5863,5653.0
2020-03-30 12:10:00,147.65,148.27,147.56,148.12,6299.0,141.7111,142.3061,141.6247,142.1621,6299.0
2020-03-30 12:15:00,148.01,148.77,148.0,148.65,7763.0,142.0566,142.786,142.047,142.6708,7763.0
2020-03-30 12:20:00,148.55,148.97,148.2,148.91,9577.0,142.5748,142.978,142.2389,142.9204,9577.0
2020-03-30 12:25:00,149.02,149.22,148.49,149.04,10355.0,143.0259,143.2179,142.5173,143.0451,10355.0
2020-03-30 12:30:00,149.03,149.34,148.6,148.67,10315.0,143.0355,143.3331,142.6228,142.69,10315.0
2020-03-30 12:35:00,148.6,149.11,148.56,149.02,9298.0,142.6228,143.1123,142.5844,143.0259,9298.0
2020-03-30 12:40:00,148.96,149.26,148.93,148.99,5001.0,142.9684,143.2563,142.9396,142.9972,5001.0
2020-03-30 12:45:00,149.07,149.39,148.54,148.77,12371.0,143.0739,143.3811,142.5653,142.786,12371.0
2020-03-30 12:50:00,148.89,149.11,148.68,148.91,3950.0,142.9012,143.1123,142.6996,142.9204,3950.0
2020-03-30 12:55:00,148.79,148.85,148.46,148.46,13129.0,142.8052,142.8628,142.4885,142.4885,13129.0
2020-03-30 13:00:00,148.39,148.39,147.92,148.24,29005.0,142.4213,142.4213,141.9702,142.2773,29005.0
2020-03-30 13:05:00,148.1,148.31,147.92,148.14,14162.0,142.1429,142.3445,141.9702,142.1813,14162.0
2020-03-30 13:10:00,148.2,148.56,148.11,148.56,8929.0,142.2389,142.5844,142.1525,142.5844,8929.0
2020-03-30 13:15:00,148.67,148.88,148.6,148.68,10093.0,142.69,142.8916,142.6228,142.6996,10093.0
2020-03-30 13:20:00,148.67,148.98,148.38,148.85,25245.0,142.69,142.9876,142.4117,142.8628,25245.0
2020-03-30 13:25:00,148.87,149.05,148.58,148.92,6494.0,142.882,143.0547,142.6036,142.93,6494.0
2020-03-30 13:30:00,148.98,149.01,148.56,148.82,11813.0,142.9876,143.0163,142.5844,142.834,11813.0
2020-03-30 13:35:00,148.9,149.01,148.74,149.01,13898.0,142.9108,143.0163,142.7572,143.0163,13898.0
2020-03-30 13:40:00,149.1,149.39,148.72,149.16,23471.0,143.1027,143.3811,142.738,143.1603,23471.0
2020-03-30 13:45:00,149.29,149.77,149.06,149.45,15648.0,143.2851,143.7458,143.0643,143.4386,15648.0
2020-03-30 13:50:00,149.62,150.19,149.28,149.8,34063.0,143.6018,144.1489,143.2755,143.7746,34063.0
2020-03-30 13:55:00,149.85,150.11,149.1,149.25,41416.0,143.8226,144.0721,143.1027,143.2467,41416.0
2020-03-30 14:00:00,149.12,149.38,148.9,148.9,22354.0,143.1219,143.3715,142.9108,142.9108,22354.0
2020-03-30 14:05:00,148.94,149.1,148.79,148.86,11735.0,142.9492,143.1027,142.8052,142.8724,11735.0
2020-03-30 14:10:00,148.86,149.14,148.57,149.04,22461.0,142.8724,143.1411,142.594,143.0451,22461.0
2020-03-30 14:15:00,148.89,149.04,148.15,148.34,37277.0,142.9012,143.0451,142.1909,142.3733,37277.0
2020-03-30 14:20:00,148.26,149.84,148.11,149.75,335558.0,142.2965,143.813,142.1525,143.7266,335558.0
2020-03-30 14:25:00,149.65,149.65,148.67,148.93,10472.0,143.6306,143.6306,142.69,142.9396,10472.0
2020-03-30 14:30:00,148.88,149.0,148.54,148.57,10898.0,142.8916,143.0067,142.5653,142.594,10898.0
2020-03-30 14:35:00,148.47,148.68,148.09,148.3,10472.0,142.4981,142.6996,142.1334,142.3349,10472.0
2020-03-30 14:40:00,148.24,148.74,147.78,148.74,21609.0,142.2773,142.7572,141.8358,142.7572,21609.0
2020-03-30 14:45:00,148.83,149.37,148.78,149.29,14100.0,142.8436,143.3619,142.7956,143.2851,14100.0
2020-03-30 14:50:00,149.22,149.61,148.94,149.46,68566.0,143.2179,143.5922,142.9492,143.4482,68566.0
2020-03-30 14:55:00,149.54,149.59,149.14,149.35,17052.0,143.525,143.573,143.1411,143.3427,17052.0
2020-03-30 15:00:00,149.42,149.73,149.25,149.38,12844.0,143.4099,143.7074,143.2467,143.3715,12844.0
2020-03-30 15:05:00,149.39,149.4,148.71,148.97,14337.0,143.3811,143.3907,142.7284,142.978,14337.0
2020-03-30 15:10:00,148.87,149.88,148.86,149.6,17039.0,142.882,143.8514,142.8724,143.5826,17039.0
2020-03-30 15:15:00,149.54,150.12,149.07,149.8,29284.0,143.525,144.0817,143.0739,143.7746,29284.0
2020-03-30 15:20:00,149.88,150.76,149.88,150.21,30630.0,143.8514,144.696,143.8514,144.1681,30630.0
2020-03-30 15:25:00,150.22,150.22,148.35,149.1,26599.0,144.1777,144.1777,142.3829,143.1027,26599.0
2020-03-30 15:30:00,149.12,149.79,148.84,149.08,18564.0,143.1219,143.765,142.8532,143.0835,18564.0
2020-03-30 15:35:00,149.11,150.27,148.68,150.12,19831.0,143.1123,144.2257,142.6996,144.0817,19831.0
2020-03-30 15:40:00,150.05,150.58,149.87,150.45,39296.0,144.0145,144.5232,143.8418,144.3984,39296.0
2020-03-30 15:45:00,150.5,150.8,149.94,150.6,43727.0,144.4464,144.7343,143.9089,144.5424,43727.0
2020-03-30 15:50:00,150.66,152.26,150.18,151.63,93688.0,144.6,146.1356,144.1393,145.531,93688.0
2020-03-30 15:55:00,151.74,152.42,150.89,151.2,163122.0,145.6365,146.2892,144.8207,145.1183,163122.0
2020-03-31 09:30:00,148.66,150.03,147.76,148.84,49252.0,142.6804,143.9953,141.8166,142.8532,49252.0
2020-03-31 09:35:00,149.0,149.02,147.8,148.0,71959.0,143.0067,143.0259,141.855,142.047,71959.0
2020-03-31 09:40:00,148.02,148.19,146.01,146.01,30607.0,142.0662,142.2293,140.137,140.137,30607.0
2020-03-31 09:45:00,146.8,147.37,145.67,146.55,18864.0,140.8952,141.4423,139.8107,140.6553,18864.0
2020-03-31 09:50:00,146.5,147.51,146.42,146.97,30023.0,140.6073,141.5767,140.5305,141.0584,30023.0
2020-03-31 09:55:00,146.86,147.59,146.5,147.11,34046.0,140.9528,141.6535,140.6073,141.1928,34046.0
2020-03-31 10:00:00,147.03,148.17,146.64,147.2,90387.0,141.116,142.2101,140.7417,141.2792,90387.0
2020-03-31 10:05:00,147.6,147.6,146.24,146.47,5885.0,141.6631,141.6631,140.3578,140.5785,5885.0
2020-03-31 10:10:00,146.64,148.21,146.52,148.06,11322.0,140.7417,142.2485,140.6265,142.1046,11322.0
2020-03-31 10:15:00,148.01,148.08,147.2,147.44,23511.0,142.0566,142.1238,141.2792,141.5095,23511.0
2020-03-31 10:20:00,147.5,147.79,147.31,147.56,19752.0,141.5671,141.8454,141.3847,141.6247,19752.0
2020-03-31 10:25:00,147.56,147.92,147.41,147.76,15633.0,141.6247,141.9702,141.4807,141.8166,15633.0
2020-03-31 10:30:00,147.73,148.09,147.47,147.74,22007.0,141.7878,142.1334,141.5383,141.7974,22007.0
2020-03-31 10:35:00,147.75,148.33,147.69,148.22,17165.0,141.807,142.3637,141.7494,142.2581,17165.0
2020-03-31 10:40:00,148.36,148.63,148.0,148.54,11210.0,142.3925,142.6516,142.047,142.5653,11210.0
2020-03-31 10:45:00,148.25,148.56,148.04,148.43,15066.0,142.2869,142.5844,142.0854,142.4597,15066.0
2020-03-31 10:50:00,148.43,148.75,148.22,148.61,14333.0,142.4597,142.7668,142.2581,142.6324,14333.0
2020-03-31 10:55:00,148.62,148.85,148.1,148.17,9665.0,142.642,142.8628,142.1429,142.2101,9665.0
2020-03-31 11:00:00,148.37,148.37,147.4,147.41,25136.0,142.4021,142.4021,141.4711,141.4807,25136.0
2020-03-31 11:05:00,147.35,147.69,147.08,147.48,12353.0,141.4231,141.7494,141.164,141.5479,12353.0
2020-03-31 11:10:00,147.65,147.91,147.41,147.74,12137.0,141.7111,141.9606,141.4807,141.7974,12137.0
2020-03-31 11:15:00,147.95,148.7,147.5,147.71,21860.0,141.999,142.7188,141.5671,141.7686,21860.0
2020-03-31 11:20:00,147.95,148.1,147.08,147.38,17147.0,141.999,142.1429,141.164,141.4519,17147.0
2020-03-31 11:25:00,147.3,147.51,147.08,147.41,25628.0,141.3751,141.5767,141.164,141.4807,25628.0
2020-03-31 11:30:00,147.35,147.96,147.35,147.71,30201.0,141.4231,142.0086,141.4231,141.7686,30201.0
2020-03-31 11:35:00,147.64,147.64,146.24,146.38,10704.0,141.7015,141.7015,140.3578,140.4921,10704.0
2020-03-31 11:40:00,146.24,147.17,146.2,146.58,19328.0,140.3578,141.2504,140.3194,140.6841,19328.0
2020-03-31 11:45:00,146.71,146.87,146.17,146.63,12308.0,140.8089,140.9624,140.2906,140.7321,12308.0
2020-03-31 11:50:00,146.62,146.82,146.26,146.79,9152.0,140.7225,140.9144,140.377,140.8856,9152.0
2020-03-31 11:55:00,146.73,146.73,146.11,146.47,7132.0,140.8281,140.8281,140.233,140.5785,7132.0
2020-03-31 12:00:00,146.62,146.62,145.97,145.98,12639.0,140.7225,140.7225,140.0986,140.1082,12639.0
2020-03-31 12:05:00,146.13,146.25,145.94,145.97,8395.0,140.2522,140.3674,140.0698,140.0986,8395.0
2020-03-31 12:10:00,145.93,146.0,145.24,145.37,14230.0,140.0602,140.1274,139.398,139.5228,14230.0
2020-03-31 12:15:00,145.49,145.49,144.91,145.03,19813.0,139.6379,139.6379,139.0813,139.1964,19813.0
2020-03-31 12:20:00,145.17,145.64,144.88,145.3,14669.0,139.3308,139.7819,139.0525,139.4556,14669.0
2020-03-31 12:25:00,145.31,145.31,144.62,145.0,17430.0,139.4652,139.4652,138.8029,139.1676,17430.0
2020-03-31 12:30:00,145.13,145.19,144.23,144.52,41828.0,139.2924,139.35,138.4286,138.7069,41828.0
2020-03-31 12:35:00,144.52,144.52,142.88,143.05,27839.0,138.7069,138.7069,137.1329,137.2961,27839.0
2020-03-31 12:40:00,143.04,143.5,142.75,142.86,70633.0,137.2865,137.728,137.0081,137.1137,70633.0
2020-03-31 12:45:00,142.86,143.89,142.71,143.43,64637.0,137.1137,138.1023,136.9698,137.6608,64637.0
2020-03-31 12:50:00,143.32,145.1,142.98,145.09,67019.0,137.5552,139.2636,137.2289,139.254,67019.0
2020-03-31 12:55:00,145.01,145.02,143.74,144.11,67956.0,139.1772,139.1868,137.9583,138.3134,67956.0
2020-03-31 13:00:00,144.1,145.19,143.86,144.93,80379.0,138.3038,139.35,138.0735,139.1005,80379.0
2020-03-31 13:05:00,144.87,145.0,143.5,145.0,30889.0,139.0429,139.1676,137.728,139.1676,30889.0
2020-03-31 13:10:00,144.99,145.26,144.87,145.0,41183.0,139.158,139.4172,139.0429,139.1676,41183.0
2020-03-31 13:15:00,145.01,145.55,144.8,145.0,34232.0,139.1772,139.6955,138.9757,139.1676,34232.0
2020-03-31 13:20:00,145.0,145.38,144.55,145.28,22892.0,139.1676,139.5324,138.7357,139.4364,22892.0
2020-03-31 13:25:00,145.28,145.52,144.9,145.06,19027.0,139.4364,139.6667,139.0717,139.2252,19027.0
2020-03-31 13:30:00,145.05,145.69,144.86,145.09,28201.0,139.2156,139.8299,139.0333,139.254,28201.0
2020-03-31 13:35:00,145.02,145.49,144.98,145.27,12326.0,139.1868,139.6379,139.1484,139.4268,12326.0
2020-03-31 13:40:00,145.25,145.78,145.21,145.3,17325.0,139.4076,139.9163,139.3692,139.4556,17325.0
2020-03-31 13:45:00,145.42,145.59,145.27,145.52,11625.0,139.5707,139.7339,139.4268,139.6667,11625.0
2020-03-31 13:50:00,145.43,145.48,145.12,145.35,10326.0,139.5803,139.6283,139.2828,139.5036,10326.0
2020-03-31 13:55:00,145.43,146.8,145.24,146.74,39415.0,139.5803,140.8952,139.398,140.8377,39415.0
2020-03-31 14:00:00,146.72,146.75,146.01,146.43,25682.0,140.8185,140.8473,140.137,140.5401,25682.0
2020-03-31 14:05:00,146.43,146.94,146.19,146.85,22041.0,140.5401,141.0296,140.3098,140.9432,22041.0
2020-03-31 14:10:00,146.78,146.79,145.9,145.99,11198.0,140.876,140.8856,140.0314,140.1178,11198.0
2020-03-31 14:15:00,146.02,146.19,145.51,145.9,17543.0,140.1466,140.3098,139.6571,140.0314,17543.0
2020-03-31 14:20:00,145.91,146.41,145.72,146.2,13420.0,140.041,140.5209,139.8587,140.3194,13420.0
2020-03-31 14:25:00,146.08,146.54,146.08,146.48,15434.0,140.2042,140.6457,140.2042,140.5881,15434.0
2020-03-31 14:30:00,146.51,146.51,146.02,146.28,16483.0,140.6169,140.6169,140.1466,140.3962,16483.0
2020-03-31 14:35:00,146.43,146.99,146.24,146.8,19054.0,140.5401,141.0776,140.3578,140.8952,19054.0
2020-03-31 14:40:00,146.73,146.94,146.38,146.53,15603.0,140.8281,141.0296,140.4921,140.6361,15603.0
2020-03-31 14:45:00,146.44,146.59,146.0,146.04,27060.0,140.5497,140.6937,140.1274,140.1658,27060.0
2020-03-31 14:50:00,146.06,146.43,145.57,145.57,19443.0,140.185,140.5401,139.7147,139.7147,19443.0
2020-03-31 14:55:00,145.46,145.76,145.14,145.18,15173.0,139.6091,139.8971,139.302,139.3404,15173.0
2020-03-31 15:00:00,145.31,145.46,144.61,144.69,52944.0,139.4652,139.6091,138.7933,138.8701,52944.0
2020-03-31 15:05:00,144.7,144.92,144.38,144.81,20229.0,138.8797,139.0909,138.5726,138.9853,20229.0
2020-03-31 15:10:00,144.78,144.83,143.92,144.06,35986.0,138.9565,139.0045,138.1311,138.2655,35986.0
2020-03-31 15:15:00,144.0,144.51,143.92,144.08,29152.0,138.2079,138.6974,138.1311,138.2846,29152.0
2020-03-31 15:20:00,144.12,144.25,143.08,143.19,23686.0,138.323,138.4478,137.3249,137.4304,23686.0
2020-03-31 15:25:00,143.23,144.13,143.23,143.93,33963.0,137.4688,138.3326,137.4688,138.1407,33963.0
2020-03-31 15:30:00,143.77,144.61,143.69,144.48,34429.0,137.9871,138.7933,137.9103,138.6686,34429.0
2020-03-31 15:35:00,144.5,145.02,143.95,144.72,33784.0,138.6878,139.1868,138.1599,138.8989,33784.0
2020-03-31 15:40:00,144.75,144.88,144.23,144.57,36017.0,138.9277,139.0525,138.4286,138.7549,36017.0
2020-03-31 15:45:00,144.64,144.91,144.45,144.49,85467.0,138.8221,139.0813,138.6398,138.6782,85467.0
2020-03-31 15:50:00,144.48,145.1,143.57,144.31,157070.0,138.6686,139.2636,137.7952,138.5054,157070.0
2020-03-31 15:55:00,144.33,145.03,143.54,144.22,222477.0,138.5246,139.1964,137.7664,138.419,222477.0
2020-04-01 09:30:00,135.98,135.98,130.0,133.83,140409.0,130.5105,130.5105,124.771,128.4469,140409.0
2020-04-01 09:35:00,133.84,136.31,132.7,134.71,66243.0,128.4565,130.8272,127.3624,129.2915,66243.0
2020-04-01 09:40:00,134.56,136.96,134.48,135.39,62078.0,129.1476,131.451,129.0708,129.9442,62078.0
2020-04-01 09:45:00,135.19,135.76,134.5,135.2,36310.0,129.7522,130.2993,129.09,129.7618,36310.0
2020-04-01 09:50:00,135.19,135.89,134.61,135.31,13279.0,129.7522,130.4241,129.1956,129.8674,13279.0
2020-04-01 09:55:00,135.18,136.0,134.75,135.01,15721.0,129.7426,130.5297,129.3299,129.5795,15721.0
2020-04-01 10:00:00,135.15,135.32,134.62,134.75,30754.0,129.7138,129.877,129.2052,129.3299,30754.0
2020-04-01 10:05:00,134.74,135.87,134.49,135.68,20690.0,129.3203,130.4049,129.0804,130.2225,20690.0
2020-04-01 10:10:00,135.53,136.23,135.38,136.23,12341.0,130.0786,130.7504,129.9346,130.7504,12341.0
2020-04-01 10:15:00,136.38,136.72,136.06,136.17,31964.0,130.8944,131.2207,130.5872,130.6928,31964.0
2020-04-01 10:20:00,135.96,136.49,135.4,135.4,14988.0,130.4913,130.9999,129.9538,129.9538,14988.0
2020-04-01 10:25:00,135.48,135.84,135.1,135.3,13937.0,130.0306,130.3761,129.6659,129.8578,13937.0
2020-04-01 10:30:00,135.35,136.38,134.95,135.89,10859.0,129.9058,130.8944,129.5219,130.4241,10859.0
2020-04-01 10:35:00,135.97,136.37,135.75,136.05,17893.0,130.5009,130.8848,130.2897,130.5776,17893.0
2020-04-01 10:40:00,135.94,135.94,135.34,135.42,11585.0,130.4721,130.4721,129.8962,129.973,11585.0
2020-04-01 10:45:00,135.54,136.42,135.54,136.34,12117.0,130.0882,130.9328,130.0882,130.856,12117.0
2020-04-01 10:50:00,136.49,136.5,135.8,136.18,9488.0,130.9999,131.0095,130.3377,130.7024,9488.0
2020-04-01 10:55:00,136.07,137.21,136.07,137.14,12104.0,130.5968,131.691,130.5968,131.6238,12104.0
2020-04-01 11:00:00,137.33,138.0,136.99,137.81,18436.0,131.8062,132.4492,131.4798,132.2668,18436.0
2020-04-01 11:05:00,137.83,137.95,137.41,137.59,17597.0,132.286,132.4012,131.8829,132.0557,17597.0
2020-04-01 11:10:00,137.65,137.69,136.75,136.78,19618.0,132.1133,132.1517,131.2495,131.2783,19618.0
2020-04-01 11:15:00,136.79,137.03,136.67,136.83,10383.0,131.2879,131.5182,131.1727,131.3263,10383.0
2020-04-01 11:20:00,136.69,137.02,135.08,135.32,27157.0,131.1919,131.5086,129.6467,129.877,27157.0
2020-04-01 11:25:00,135.3,135.45,134.81,134.81,16964.0,129.8578,130.0018,129.3875,129.3875,16964.0
2020-04-01 11:30:00,134.73,135.47,134.57,135.36,14398.0,129.3107,130.021,129.1572,129.9154,14398.0
2020-04-01 11:35:00,135.47,135.98,135.34,135.36,9665.0,130.021,130.5105,129.8962,129.9154,9665.0
2020-04-01 11:40:00,135.47,135.48,134.77,135.09,20625.0,130.021,130.0306,129.3491,129.6563,20625.0
2020-04-01 11:45:00,135.0,135.1,134.23,135.05,9057.0,129.5699,129.6659,128.8308,129.6179,9057.0
2020-04-01 11:50:00,135.05,135.32,134.83,135.13,12527.0,129.6179,129.877,129.4067,129.6946,12527.0
2020-04-01 11:55:00,135.05,135.65,135.05,135.38,10801.0,129.6179,130.1937,129.6179,129.9346,10801.0
2020-04-01 12:00:00,135.28,135.37,134.94,134.94,11264.0,129.8386,129.925,129.5123,129.5123,11264.0
2020-04-01 12:05:00,135.0,135.34,134.81,134.95,34332.0,129.5699,129.8962,129.3875,129.5219,34332.0
2020-04-01 12:10:00,134.87,135.19,134.79,135.19,12356.0,129.4451,129.7522,129.3683,129.7522,12356.0
2020-04-01 12:15:00,135.26,135.35,134.65,134.7,9184.0,129.8194,129.9058,129.234,129.2819,9184.0
2020-04-01 12:20:00,134.6,135.25,134.56,134.85,22459.0,129.186,129.8098,129.1476,129.4259,22459.0
2020-04-01 12:25:00,134.73,135.02,134.43,134.48,13987.0,129.3107,129.5891,129.0228,129.0708,13987.0
2020-04-01 12:30:00,134.59,135.03,134.59,134.91,33703.0,129.1764,129.5987,129.1764,129.4835,33703.0
2020-04-01 12:35:00,134.81,134.82,133.82,133.89,23375.0,129.3875,129.3971,128.4373,128.5045,23375.0
2020-04-01 12:40:00,133.9,134.18,133.69,134.04,34871.0,128.5141,128.7829,128.3126,128.6485,34871.0
2020-04-01 12:45:00,134.04,134.32,133.35,133.49,64053.0,128.6485,128.9172,127.9862,128.1206,64053.0
2020-04-01 12:50:00,133.43,133.95,133.38,133.95,13138.0,128.063,128.5621,128.015,128.5621,13138.0
2020-04-01 12:55:00,133.89,134.06,133.73,133.73,8980.0,128.5045,128.6677,128.351,128.351,8980.0
2020-04-01 13:00:00,133.51,134.28,133.31,134.17,10646.0,128.1398,128.8788,127.9479,128.7733,10646.0
2020-04-01 13:05:00,134.19,134.77,133.98,134.5,19224.0,128.7925,129.3491,128.5909,129.09,19224.0
2020-04-01 13:10:00,134.41,134.7,133.87,134.0,16028.0,129.0036,129.2819,128.4853,128.6101,16028.0
2020-04-01 13:15:00,134.0,134.1,133.68,133.91,14463.0,128.6101,128.7061,128.303,128.5237,14463.0
2020-04-01 13:20:00,133.88,134.42,133.88,134.28,6861.0,128.4949,129.0132,128.4949,128.8788,6861.0
2020-04-01 13:25:00,134.27,134.4,133.79,134.07,12938.0,128.8692,128.994,128.4085,128.6773,12938.0
2020-04-01 13:30:00,133.94,134.08,133.52,133.52,9188.0,128.5525,128.6869,128.1494,128.1494,9188.0
2020-04-01 13:35:00,133.47,134.14,133.46,134.14,21326.0,128.1014,128.7445,128.0918,128.7445,21326.0
2020-04-01 13:40:00,134.04,134.41,134.0,134.38,8919.0,128.6485,129.0036,128.6101,128.9748,8919.0
2020-04-01 13:45:00,134.29,134.37,133.88,134.23,10336.0,128.8884,128.9652,128.4949,128.8308,10336.0
2020-04-01 13:50:00,134.0,134.56,133.78,134.48,9534.0,128.6101,129.1476,128.3989,129.0708,9534.0
2020-04-01 13:55:00,134.5,134.86,134.34,134.78,10002.0,129.09,129.4355,128.9364,129.3587,10002.0
2020-04-01 14:00:00,134.76,135.3,134.72,135.18,18158.0,129.3395,129.8578,129.3011,129.7426,18158.0
2020-04-01 14:05:00,135.18,135.56,135.08,135.25,6675.0,129.7426,130.1073,129.6467,129.8098,6675.0
2020-04-01 14:10:00,135.19,135.28,134.37,134.37,10645.0,129.7522,129.8386,128.9652,128.9652,10645.0
2020-04-01 14:15:00,134.28,134.63,133.75,133.99,14178.0,128.8788,129.2148,128.3702,128.6005,14178.0
2020-04-01 14:20:00,133.96,134.24,133.51,133.57,13277.0,128.5717,128.8404,128.1398,128.1974,13277.0
2020-04-01 14:25:00,133.56,134.1,133.49,133.81,8074.0,128.1878,128.7061,128.1206,128.4277,8074.0
2020-04-01 14:30:00,133.7,133.77,133.07,133.19,8456.0,128.3222,128.3893,127.7175,127.8327,8456.0
2020-04-01 14:35:00,133.15,134.05,133.14,133.9,14015.0,127.7943,128.6581,127.7847,128.5141,14015.0
2020-04-01 14:40:00,133.82,133.91,133.55,133.58,8230.0,128.4373,128.5237,128.1782,128.207,8230.0
2020-04-01 14:45:00,133.65,134.09,133.56,133.82,12538.0,128.2742,128.6965,128.1878,128.4373,12538.0
2020-04-01 14:50:00,133.82,133.85,133.5,133.56,9338.0,128.4373,128.4661,128.1302,128.1878,9338.0
2020-04-01 14:55:00,133.55,133.59,133.0,133.15,14918.0,128.1782,128.2166,127.6503,127.7943,14918.0
2020-04-01 15:00:00,133.23,133.86,133.23,133.58,24623.0,127.8711,128.4757,127.8711,128.207,24623.0
2020-04-01 15:05:00,133.54,133.76,133.29,133.3,22103.0,128.1686,128.3798,127.9287,127.9383,22103.0
2020-04-01 15:10:00,133.33,133.53,133.08,133.34,22273.0,127.967,128.159,127.7271,127.9766,22273.0
2020-04-01 15:15:00,133.42,133.7,133.38,133.53,15662.0,128.0534,128.3222,128.015,128.159,15662.0
2020-04-01 15:20:00,133.49,133.49,132.72,132.94,20077.0,128.1206,128.1206,127.3816,127.5927,20077.0
2020-04-01 15:25:00,132.91,132.93,132.13,132.22,21072.0,127.5639,127.5831,126.8153,126.9017,21072.0
2020-04-01 15:30:00,132.25,132.69,132.25,132.5,29247.0,126.9305,127.3528,126.9305,127.1704,29247.0
2020-04-01 15:35:00,132.5,132.71,132.2,132.3,43370.0,127.1704,127.372,126.8825,126.9785,43370.0
2020-04-01 15:40:00,132.29,133.03,132.28,132.71,53869.0,126.9689,127.6791,126.9593,127.372,53869.0
2020-04-01 15:45:00,132.78,133.85,132.68,133.65,58933.0,127.4392,128.4661,127.3432,128.2742,58933.0
2020-04-01 15:50:00,133.71,134.03,133.13,133.46,81341.0,128.3318,128.6389,127.7751,128.0918,81341.0
2020-04-01 15:55:00,133.52,133.95,132.37,133.02,172419.0,128.1494,128.5621,127.0457,127.6695,172419.0
2020-04-02 09:30:00,131.94,135.09,131.42,135.09,37775.0,126.633,129.6563,126.1339,129.6563,37775.0
2020-04-02 09:35:00,135.06,135.56,133.81,134.92,15794.0,129.6275,130.1073,128.4277,129.4931,15794.0
2020-04-02 09:40:00,134.9,135.51,133.94,134.49,31183.0,129.4739,130.0594,128.5525,129.0804,31183.0
2020-04-02 09:45:00,134.61,135.0,133.6,133.73,54004.0,129.1956,129.5699,128.2262,128.351,54004.0
2020-04-02 09:50:00,133.73,133.84,132.74,133.1,30516.0,128.351,128.4565,127.4008,127.7463,30516.0
2020-04-02 09:55:00,133.1,133.42,132.56,133.25,31866.0,127.7463,128.0534,127.228,127.8903,31866.0
2020-04-02 10:00:00,133.18,133.18,132.65,132.84,51163.0,127.8231,127.8231,127.3144,127.4968,51163.0
2020-04-02 10:05:00,132.83,132.83,132.1,132.35,38002.0,127.4872,127.4872,126.7865,127.0265,38002.0
2020-04-02 10:10:00,132.36,133.38,131.89,132.1,30057.0,127.0361,128.015,126.585,126.7865,30057.0
2020-04-02 10:15:00,132.16,133.7,131.98,132.87,27853.0,126.8441,128.3222,126.6713,127.5255,27853.0
2020-04-02 10:20:00,133.09,133.62,132.96,133.53,12544.0,127.7367,128.2454,127.6119,128.159,12544.0
2020-04-02 10:25:00,133.3,133.49,132.21,133.47,44363.0,127.9383,128.1206,126.8921,128.1014,44363.0
2020-04-02 10:30:00,133.47,133.5,132.73,133.24,42456.0,128.1014,128.1302,127.3912,127.8807,42456.0
2020-04-02 10:35:00,133.18,134.91,133.18,134.27,32566.0,127.8231,129.4835,127.8231,128.8692,32566.0
2020-04-02 10:40:00,134.2,134.26,133.03,133.2,33831.0,128.8021,128.8596,127.6791,127.8423,33831.0
2020-04-02 10:45:00,133.06,134.0,132.12,132.49,33382.0,127.7079,128.6101,126.8057,127.1608,33382.0
2020-04-02 10:50:00,132.54,132.74,131.22,131.44,29395.0,127.2088,127.4008,125.9419,126.1531,29395.0
2020-04-02 10:55:00,131.44,132.23,131.44,132.11,17529.0,126.1531,126.9113,126.1531,126.7961,17529.0
2020-04-02 11:00:00,132.22,133.51,131.99,133.06,20973.0,126.9017,128.1398,126.6809,127.7079,20973.0
2020-04-02 11:05:00,133.04,133.37,132.19,132.48,34427.0,127.6887,128.0054,126.8729,127.1512,34427.0
2020-04-02 11:10:00,132.43,132.58,132.08,132.47,14451.0,127.1032,127.2472,126.7673,127.1416,14451.0
2020-04-02 11:15:00,132.43,133.7,132.43,133.38,10919.0,127.1032,128.3222,127.1032,128.015,10919.0
2020-04-02 11:20:00,133.33,133.33,132.74,132.86,12122.0,127.967,127.967,127.4008,127.516,12122.0
2020-04-02 11:25:00,132.82,132.82,131.73,132.52,18998.0,127.4776,127.4776,126.4314,127.1896,18998.0
2020-04-02 11:30:00,132.62,133.34,132.62,132.81,21866.0,127.2856,127.9766,127.2856,127.468,21866.0
2020-04-02 11:35:00,132.84,133.02,132.13,132.41,9474.0,127.4968,127.6695,126.8153,127.0841,9474.0
2020-04-02 11:40:00,132.55,133.23,132.55,132.91,32506.0,127.2184,127.8711,127.2184,127.5639,32506.0
2020-04-02 11:45:00,132.64,133.33,132.57,133.09,2810.0,127.3048,127.967,127.2376,127.7367,2810.0
2020-04-02 11:50:00,132.95,133.43,132.95,133.17,8433.0,127.6023,128.063,127.6023,127.8135,8433.0
2020-04-02 11:55:00,133.24,134.07,133.24,133.52,6320.0,127.8807,128.6773,127.8807,128.1494,6320.0
2020-04-02 12:00:00,133.65,133.88,133.47,133.63,6208.0,128.2742,128.4949,128.1014,128.255,6208.0
2020-04-02 12:05:00,133.65,134.32,133.58,133.74,13589.0,128.2742,128.9172,128.207,128.3606,13589.0
2020-04-02 12:10:00,133.48,133.86,133.46,133.62,12263.0,128.111,128.4757,128.0918,128.2454,12263.0
2020-04-02 12:15:00,133.38,133.77,133.28,133.7,8843.0,128.015,128.3893,127.9191,128.3222,8843.0
2020-04-02 12:20:00,133.55,133.78,133.02,133.02,6495.0,128.1782,128.3989,127.6695,127.6695,6495.0
2020-04-02 12:25:00,132.95,133.06,132.54,132.74,10960.0,127.6023,127.7079,127.2088,127.4008,10960.0
2020-04-02 12:30:00,132.84,132.94,132.57,132.58,16374.0,127.4968,127.5927,127.2376,127.2472,16374.0
2020-04-02 12:35:00,132.54,132.78,132.37,132.47,11100.0,127.2088,127.4392,127.0457,127.1416,11100.0
2020-04-02 12:40:00,132.4,132.69,132.2,132.59,8420.0,127.0745,127.3528,126.8825,127.2568,8420.0
2020-04-02 12:45:00,132.46,132.76,132.46,132.51,9236.0,127.132,127.42,127.132,127.18,9236.0
2020-04-02 12:50:00,132.53,132.9,132.53,132.88,6915.0,127.1992,127.5543,127.1992,127.5351,6915.0
2020-04-02 12:55:00,132.8,132.99,132.45,132.89,6100.0,127.4584,127.6407,127.1224,127.5447,6100.0
2020-04-02 13:00:00,133.06,133.75,132.93,133.36,9886.0,127.7079,128.3702,127.5831,127.9958,9886.0
2020-04-02 13:05:00,133.3,133.4,133.0,133.06,13482.0,127.9383,128.0342,127.6503,127.7079,13482.0
2020-04-02 13:10:00,133.05,133.11,132.51,132.74,10139.0,127.6983,127.7559,127.18,127.4008,10139.0
2020-04-02 13:15:00,132.55,132.68,131.91,131.97,14974.0,127.2184,127.3432,126.6042,126.6617,14974.0
2020-04-02 13:20:00,131.9,132.09,131.7,131.7,8360.0,126.5946,126.7769,126.4026,126.4026,8360.0
2020-04-02 13:25:00,131.5,131.5,130.41,130.73,28075.0,126.2107,126.2107,125.1645,125.4716,28075.0
2020-04-02 13:30:00,130.69,130.79,129.77,129.88,29885.0,125.4332,125.5292,124.5502,124.6558,29885.0
2020-04-02 13:35:00,129.89,130.41,129.83,129.95,24553.0,124.6654,125.1645,124.6078,124.723,24553.0
2020-04-02 13:40:00,129.86,130.68,129.86,130.3,17144.0,124.6366,125.4236,124.6366,125.0589,17144.0
2020-04-02 13:45:00,130.2,130.59,129.83,130.49,17153.0,124.9629,125.3373,124.6078,125.2413,17153.0
2020-04-02 13:50:00,130.33,130.78,130.17,130.55,13735.0,125.0877,125.5196,124.9342,125.2989,13735.0
2020-04-02 13:55:00,130.78,130.78,130.01,130.12,19186.0,125.5196,125.5196,124.7806,124.8862,19186.0
2020-04-02 14:00:00,130.12,130.15,129.06,129.8,25854.0,124.8862,124.915,123.8688,124.579,25854.0
2020-04-02 14:05:00,129.72,130.01,129.59,129.75,19612.0,124.5023,124.7806,124.3775,124.531,19612.0
2020-04-02 14:10:00,129.8,130.33,129.69,130.31,15389.0,124.579,125.0877,124.4735,125.0685,15389.0
2020-04-02 14:15:00,130.25,130.25,129.3,129.31,17385.0,125.0109,125.0109,124.0991,124.1087,17385.0
2020-04-02 14:20:00,129.16,129.78,129.12,129.61,14711.0,123.9648,124.5598,123.9264,124.3967,14711.0
2020-04-02 14:25:00,129.67,130.2,129.49,130.16,16545.0,124.4543,124.9629,124.2815,124.9246,16545.0
2020-04-02 14:30:00,129.99,130.49,129.62,130.09,14255.0,124.7614,125.2413,124.4063,124.8574,14255.0
2020-04-02 14:35:00,130.04,130.4,129.76,130.15,12016.0,124.8094,125.1549,124.5406,124.915,12016.0
2020-04-02 14:40:00,130.09,130.27,129.87,129.94,61715.0,124.8574,125.0301,124.6462,124.7134,61715.0
2020-04-02 14:45:00,129.98,129.99,129.01,129.82,15586.0,124.7518,124.7614,123.8208,124.5982,15586.0
2020-04-02 14:50:00,129.77,130.21,129.52,129.96,25217.0,124.5502,124.9725,124.3103,124.7326,25217.0
2020-04-02 14:55:00,129.88,130.34,129.88,130.29,19596.0,124.6558,125.0973,124.6558,125.0493,19596.0
2020-04-02 15:00:00,130.33,130.55,129.85,130.32,36529.0,125.0877,125.2989,124.627,125.0781,36529.0
2020-04-02 15:05:00,130.18,130.23,129.82,129.96,43932.0,124.9437,124.9917,124.5982,124.7326,43932.0
2020-04-02 15:10:00,129.97,130.02,128.74,128.9,32049.0,124.7422,124.7902,123.5617,123.7152,32049.0
2020-04-02 15:15:00,128.89,129.22,128.65,129.0,33507.0,123.7056,124.0224,123.4753,123.8112,33507.0
2020-04-02 15:20:00,129.01,129.46,128.9,129.11,29860.0,123.8208,124.2527,123.7152,123.9168,29860.0
2020-04-02 15:25:00,129.15,129.23,127.61,127.73,51953.0,123.9552,124.032,122.4771,122.5923,51953.0
2020-04-02 15:30:00,127.71,128.23,127.3,128.0,42437.0,122.5731,123.0722,122.1796,122.8514,42437.0
2020-04-02 15:35:00,127.98,128.34,127.46,127.88,33545.0,122.8322,123.1778,122.3332,122.7363,33545.0
2020-04-02 15:40:00,127.74,129.08,127.68,128.94,54258.0,122.6019,123.888,122.5443,123.7536,54258.0
2020-04-02 15:45:00,128.97,129.26,128.52,129.01,95739.0,123.7824,124.0608,123.3505,123.8208,95739.0
2020-04-02 15:50:00,129.28,130.55,129.13,130.29,75841.0,124.0799,125.2989,123.936,125.0493,75841.0
2020-04-02 15:55:00,130.35,131.22,130.12,130.68,153046.0,125.1069,125.9419,124.8862,125.4236,153046.0
2020-04-03 09:30:00,129.0,130.2,128.8,129.8,45992.0,123.8112,124.9629,123.6193,124.579,45992.0
2020-04-03 09:35:00,129.69,131.2,129.55,130.64,43301.0,124.4735,125.9227,124.3391,125.3852,43301.0
2020-04-03 09:40:00,130.56,131.16,130.23,130.81,16398.0,125.3085,125.8843,124.9917,125.5484,16398.0
2020-04-03 09:45:00,130.75,131.01,130.31,130.61,19266.0,125.4908,125.7404,125.0685,125.3565,19266.0
2020-04-03 09:50:00,130.6,130.96,129.83,129.86,25005.0,125.3469,125.6924,124.6078,124.6366,25005.0
2020-04-03 09:55:00,129.86,130.77,129.86,130.25,11393.0,124.6366,125.51,124.6366,125.0109,11393.0
2020-04-03 10:00:00,130.4,130.9,129.75,129.82,6019.0,125.1549,125.6348,124.531,124.5982,6019.0
2020-04-03 10:05:00,129.56,130.01,129.07,129.25,38213.0,124.3487,124.7806,123.8784,124.0512,38213.0
2020-04-03 10:10:00,129.33,129.68,128.99,129.68,32987.0,124.1279,124.4639,123.8016,124.4639,32987.0
2020-04-03 10:15:00,129.66,129.69,128.64,128.65,17550.0,124.4447,124.4735,123.4657,123.4753,17550.0
2020-04-03 10:20:00,128.64,129.0,128.3,128.78,16801.0,123.4657,123.8112,123.1394,123.6001,16801.0
2020-04-03 10:25:00,128.86,128.86,127.88,128.14,11608.0,123.6768,123.6768,122.7363,122.9858,11608.0
2020-04-03 10:30:00,128.24,128.68,128.21,128.47,9761.0,123.0818,123.5041,123.053,123.3025,9761.0
2020-04-03 10:35:00,128.35,128.89,128.03,128.31,12194.0,123.1874,123.7056,122.8802,123.149,12194.0
2020-04-03 10:40:00,128.32,128.61,127.46,128.51,22994.0,123.1586,123.4369,122.3332,123.3409,22994.0
2020-04-03 10:45:00,128.55,128.78,128.38,128.38,4925.0,123.3793,123.6001,123.2162,123.2162,4925.0
2020-04-03 10:50:00,128.22,128.49,127.87,127.87,6589.0,123.0626,123.3217,122.7267,122.7267,6589.0
2020-04-03 10:55:00,127.91,128.28,127.67,128.0,20530.0,122.7651,123.1202,122.5347,122.8514,20530.0
2020-04-03 11:00:00,128.1,128.67,128.0,128.56,82697.0,122.9474,123.4945,122.8514,123.3889,82697.0
2020-04-03 11:05:00,128.47,128.78,127.97,128.5,35237.0,123.3025,123.6001,122.8226,123.3313,35237.0
2020-04-03 11:10:00,128.48,128.64,127.87,127.87,5593.0,123.3121,123.4657,122.7267,122.7267,5593.0
2020-04-03 11:15:00,127.88,127.97,127.53,127.59,10895.0,122.7363,122.8226,122.4003,122.4579,10895.0
2020-04-03 11:20:00,127.59,127.73,127.06,127.25,11769.0,122.4579,122.5923,121.9492,122.1316,11769.0
2020-04-03 11:25:00,127.29,127.54,127.07,127.21,8664.0,122.17,122.4099,121.9588,122.0932,8664.0
2020-04-03 11:30:00,127.22,127.63,127.03,127.52,31721.0,122.1028,122.4963,121.9205,122.3907,31721.0
2020-04-03 11:35:00,127.45,127.53,127.15,127.51,7870.0,122.3236,122.4003,122.0356,122.3811,7870.0
2020-04-03 11:40:00,127.34,127.72,127.34,127.55,12920.0,122.218,122.5827,122.218,122.4195,12920.0
2020-04-03 11:45:00,127.5,127.73,127.37,127.53,13385.0,122.3715,122.5923,122.2468,122.4003,13385.0
2020-04-03 11:50:00,127.4,127.43,126.67,126.67,13974.0,122.2756,122.3044,121.5749,121.5749,13974.0
2020-04-03 11:55:00,126.81,127.1,126.6,126.88,10683.0,121.7093,121.9876,121.5077,121.7765,10683.0
2020-04-03 12:00:00,126.82,127.05,126.35,126.94,6886.0,121.7189,121.9396,121.2678,121.8341,6886.0
2020-04-03 12:05:00,126.91,126.91,126.27,126.52,5482.0,121.8053,121.8053,121.191,121.431,5482.0
2020-04-03 12:10:00,126.6,126.7,126.36,126.43,5942.0,121.5077,121.6037,121.2774,121.3446,5942.0
2020-04-03 12:15:00,126.54,126.55,125.96,126.36,11422.0,121.4502,121.4598,120.8935,121.2774,11422.0
2020-04-03 12:20:00,126.23,126.76,126.23,126.3,13282.0,121.1526,121.6613,121.1526,121.2198,13282.0
2020-04-03 12:25:00,126.27,126.46,125.9,126.35,11223.0,121.191,121.3734,120.8359,121.2678,11223.0
2020-04-03 12:30:00,126.41,126.62,126.13,126.5,32974.0,121.3254,121.5269,121.0567,121.4118,32974.0
2020-04-03 12:35:00,126.51,127.22,126.51,127.08,51990.0,121.4214,122.1028,121.4214,121.9684,51990.0
2020-04-03 12:40:00,127.02,127.28,126.53,127.12,31125.0,121.9109,122.1604,121.4406,122.0068,31125.0
2020-04-03 12:45:00,127.04,127.11,126.48,126.55,3801.0,121.93,121.9972,121.3926,121.4598,3801.0
2020-04-03 12:50:00,126.47,127.04,126.46,126.67,16622.0,121.383,121.93,121.3734,121.5749,16622.0
2020-04-03 12:55:00,126.46,126.87,126.46,126.75,2768.0,121.3734,121.7669,121.3734,121.6517,2768.0
2020-04-03 13:00:00,126.63,127.05,126.56,126.92,4600.0,121.5365,121.9396,121.4694,121.8149,4600.0
2020-04-03 13:05:00,127.02,127.26,126.85,127.08,4181.0,121.9109,122.1412,121.7477,121.9684,4181.0
2020-04-03 13:10:00,127.18,127.23,126.52,126.57,6398.0,122.0644,122.1124,121.431,121.479,6398.0
2020-04-03 13:15:00,126.52,126.97,126.52,126.88,13596.0,121.431,121.8629,121.431,121.7765,13596.0
2020-04-03 13:20:00,126.88,126.94,126.55,126.55,5454.0,121.7765,121.8341,121.4598,121.4598,5454.0
2020-04-03 13:25:00,126.45,126.54,125.45,125.75,30469.0,121.3638,121.4502,120.404,120.6919,30469.0
2020-04-03 13:30:00,125.76,125.84,125.14,125.23,8240.0,120.7015,120.7783,120.1065,120.1929,8240.0
2020-04-03 13:35:00,125.32,125.42,125.01,125.15,19660.0,120.2792,120.3752,119.9817,120.1161,19660.0
2020-04-03 13:40:00,125.06,125.15,124.81,124.98,7740.0,120.0297,120.1161,119.7897,119.9529,7740.0
2020-04-03 13:45:00,125.06,125.84,125.04,125.84,16190.0,120.0297,120.7783,120.0105,120.7783,16190.0
2020-04-03 13:50:00,125.93,125.97,125.04,125.4,12219.0,120.8647,120.9031,120.0105,120.356,12219.0
2020-04-03 13:55:00,125.3,125.33,125.01,125.27,25167.0,120.26,120.2888,119.9817,120.2312,25167.0
2020-04-03 14:00:00,125.27,125.47,124.81,124.9,13212.0,120.2312,120.4232,119.7897,119.8761,13212.0
2020-04-03 14:05:00,124.87,125.14,124.71,125.0,13829.0,119.8473,120.1065,119.6938,119.9721,13829.0
2020-04-03 14:10:00,124.91,124.91,124.55,124.79,10301.0,119.8857,119.8857,119.5402,119.7706,10301.0
2020-04-03 14:15:00,124.79,125.08,124.66,125.0,20380.0,119.7706,120.0489,119.6458,119.9721,20380.0
2020-04-03 14:20:00,125.0,125.39,124.98,125.12,20558.0,119.9721,120.3464,119.9529,120.0873,20558.0
2020-04-03 14:25:00,125.09,125.83,125.0,125.76,14872.0,120.0585,120.7687,119.9721,120.7015,14872.0
2020-04-03 14:30:00,125.7,125.7,125.29,125.55,6946.0,120.6439,120.6439,120.2504,120.5,6946.0
2020-04-03 14:35:00,125.56,125.56,125.18,125.29,17825.0,120.5096,120.5096,120.1449,120.2504,17825.0
2020-04-03 14:40:00,125.41,125.49,124.8,124.8,12077.0,120.3656,120.4424,119.7801,119.7801,12077.0
2020-04-03 14:45:00,124.93,125.22,124.87,125.19,18209.0,119.9049,120.1833,119.8473,120.1545,18209.0
2020-04-03 14:50:00,125.12,125.78,125.05,125.42,23428.0,120.0873,120.7207,120.0201,120.3752,23428.0
2020-04-03 14:55:00,125.41,126.09,125.41,126.09,16898.0,120.3656,121.0183,120.3656,121.0183,16898.0
2020-04-03 15:00:00,126.11,126.41,125.35,125.57,15648.0,121.0375,121.3254,120.308,120.5192,15648.0
2020-04-03 15:05:00,125.64,125.64,124.99,125.02,13712.0,120.5864,120.5864,119.9625,119.9913,13712.0
2020-04-03 15:10:00,125.14,125.39,124.92,125.27,12463.0,120.1065,120.3464,119.8953,120.2312,12463.0
2020-04-03 15:15:00,125.2,125.72,124.95,125.45,32536.0,120.1641,120.6631,119.9241,120.404,32536.0
2020-04-03 15:20:00,125.48,125.56,125.05,125.37,23266.0,120.4328,120.5096,120.0201,120.3272,23266.0
2020-04-03 15:25:00,125.34,125.73,125.23,125.62,16465.0,120.2984,120.6727,120.1929,120.5672,16465.0
2020-04-03 15:30:00,125.62,125.81,125.17,125.3,21829.0,120.5672,120.7495,120.1353,120.26,21829.0
2020-04-03 15:35:00,125.3,125.57,125.09,125.24,29384.0,120.26,120.5192,120.0585,120.2025,29384.0
2020-04-03 15:40:00,125.25,125.49,125.14,125.2,72824.0,120.212,120.4424,120.1065,120.1641,72824.0
2020-04-03 15:45:00,125.26,126.15,125.22,125.79,38228.0,120.2216,121.0758,120.1833,120.7303,38228.0
2020-04-03 15:50:00,125.8,126.58,125.06,126.24,71430.0,120.7399,121.4886,120.0297,121.1622,71430.0
2020-04-03 15:55:00,126.27,126.57,125.76,126.3,116731.0,121.191,121.479,120.7015,121.2198,116731.0
2020-04-06 09:30:00,135.36,136.49,131.44,136.39,82676.0,129.9154,130.9999,126.1531,130.904,82676.0
2020-04-06 09:35:00,136.25,136.71,134.6,134.65,74205.0,130.7696,131.2111,129.186,129.234,74205.0
2020-04-06 09:40:00,134.85,135.0,133.42,133.79,33393.0,129.4259,129.5699,128.0534,128.4085,33393.0
2020-04-06 09:45:00,133.75,134.13,133.68,134.0,41844.0,128.3702,128.7349,128.303,128.6101,41844.0
2020-04-06 09:50:00,133.64,134.5,133.64,134.12,152648.0,128.2646,129.09,128.2646,128.7253,152648.0
2020-04-06 09:55:00,134.12,134.46,133.63,134.41,62505.0,128.7253,129.0516,128.255,129.0036,62505.0
2020-04-06 10:00:00,134.4,134.83,134.16,134.49,61475.0,128.994,129.4067,128.7637,129.0804,61475.0
2020-04-06 10:05:00,134.47,134.57,133.69,134.07,54416.0,129.0612,129.1572,128.3126,128.6773,54416.0
2020-04-06 10:10:00,134.09,134.1,133.76,133.96,61174.0,128.6965,128.7061,128.3798,128.5717,61174.0
2020-04-06 10:15:00,134.0,135.87,133.91,135.85,90622.0,128.6101,130.4049,128.5237,130.3857,90622.0
2020-04-06 10:20:00,136.03,136.53,135.69,135.86,25357.0,130.5584,131.0383,130.2321,130.3953,25357.0
2020-04-06 10:25:00,135.75,136.84,135.64,136.47,14354.0,130.2897,131.3359,130.1841,130.9807,14354.0
2020-04-06 10:30:00,136.18,136.44,134.65,134.66,104849.0,130.7024,130.952,129.234,129.2435,104849.0
2020-04-06 10:35:00,134.92,135.2,134.32,134.79,16272.0,129.4931,129.7618,128.9172,129.3683,16272.0
2020-04-06 10:40:00,134.8,135.25,134.7,134.8,7113.0,129.3779,129.8098,129.2819,129.3779,7113.0
2020-04-06 10:45:00,134.92,135.23,134.28,134.5,9238.0,129.4931,129.7906,128.8788,129.09,9238.0
2020-04-06 10:50:00,134.55,135.43,134.55,135.18,7627.0,129.138,129.9826,129.138,129.7426,7627.0
2020-04-06 10:55:00,135.25,135.6,135.01,135.15,5692.0,129.8098,130.1457,129.5795,129.7138,5692.0
2020-04-06 11:00:00,135.18,135.69,135.18,135.42,16669.0,129.7426,130.2321,129.7426,129.973,16669.0
2020-04-06 11:05:00,135.4,135.52,134.95,134.97,26810.0,129.9538,130.069,129.5219,129.5411,26810.0
2020-04-06 11:10:00,135.06,135.16,134.57,135.08,6755.0,129.6275,129.7234,129.1572,129.6467,6755.0
2020-04-06 11:15:00,135.0,135.37,134.89,135.37,8598.0,129.5699,129.925,129.4643,129.925,8598.0
2020-04-06 11:20:00,135.24,135.86,135.22,135.86,10267.0,129.8002,130.3953,129.781,130.3953,10267.0
2020-04-06 11:25:00,135.86,135.95,135.69,135.91,6386.0,130.3953,130.4817,130.2321,130.4433,6386.0
2020-04-06 11:30:00,136.0,136.0,135.56,135.77,8160.0,130.5297,130.5297,130.1073,130.3089,8160.0
2020-04-06 11:35:00,135.83,135.9,135.76,135.85,6224.0,130.3665,130.4337,130.2993,130.3857,6224.0
2020-04-06 11:40:00,135.88,136.46,135.87,136.44,6884.0,130.4145,130.9711,130.4049,130.952,6884.0
2020-04-06 11:45:00,136.38,137.6,136.38,137.56,28428.0,130.8944,132.0653,130.8944,132.0269,28428.0
2020-04-06 11:50:00,137.56,137.56,136.66,137.16,17728.0,132.0269,132.0269,131.1631,131.643,17728.0
2020-04-06 11:55:00,136.99,137.14,136.85,137.09,9516.0,131.4798,131.6238,131.3455,131.5758,9516.0
2020-04-06 12:00:00,137.12,137.72,137.12,137.53,10949.0,131.6046,132.1805,131.6046,131.9981,10949.0
2020-04-06 12:05:00,137.5,137.69,137.26,137.52,14238.0,131.9693,132.1517,131.739,131.9885,14238.0
2020-04-06 12:10:00,137.47,137.86,137.27,137.73,7250.0,131.9405,132.3148,131.7486,132.1901,7250.0
2020-04-06 12:15:00,137.67,138.03,137.54,137.97,9587.0,132.1325,132.478,132.0077,132.4204,9587.0
2020-04-06 12:20:00,138.02,138.4,137.93,138.35,11543.0,132.4684,132.8331,132.382,132.7851,11543.0
2020-04-06 12:25:00,138.37,138.48,138.02,138.43,7966.0,132.8043,132.9099,132.4684,132.8619,7966.0
2020-04-06 12:30:00,138.47,138.68,138.33,138.52,13608.0,132.9003,133.1019,132.7659,132.9483,13608.0
2020-04-06 12:35:00,138.44,138.86,138.34,138.71,11741.0,132.8715,133.2746,132.7755,133.1306,11741.0
2020-04-06 12:40:00,138.59,138.7,138.46,138.61,13275.0,133.0155,133.121,132.8907,133.0347,13275.0
2020-04-06 12:45:00,138.58,138.9,138.51,138.8,11900.0,133.0059,133.313,132.9387,133.217,11900.0
2020-04-06 12:50:00,138.73,138.93,138.61,138.9,4307.0,133.1498,133.3418,133.0347,133.313,4307.0
2020-04-06 12:55:00,138.95,139.7,138.95,139.7,8502.0,133.361,134.0808,133.361,134.0808,8502.0
2020-04-06 13:00:00,139.58,139.93,139.54,139.69,13624.0,133.9657,134.3016,133.9273,134.0712,13624.0
2020-04-06 13:05:00,139.68,139.93,139.53,139.72,9415.0,134.0616,134.3016,133.9177,134.1,9415.0
2020-04-06 13:10:00,139.68,140.0,139.67,139.85,11774.0,134.0616,134.3688,134.052,134.2248,11774.0
2020-04-06 13:15:00,139.83,140.2,139.83,140.0,20426.0,134.2056,134.5607,134.2056,134.3688,20426.0
2020-04-06 13:20:00,139.97,140.2,139.92,140.14,13275.0,134.34,134.5607,134.292,134.5031,13275.0
2020-04-06 13:25:00,140.14,140.14,139.68,139.92,13186.0,134.5031,134.5031,134.0616,134.292,13186.0
2020-04-06 13:30:00,139.88,140.82,139.85,139.85,52442.0,134.2536,135.1558,134.2248,134.2248,52442.0
2020-04-06 13:35:00,139.97,140.52,139.9,140.39,11382.0,134.34,134.8678,134.2728,134.7431,11382.0
2020-04-06 13:40:00,140.33,140.89,140.33,140.81,8297.0,134.6855,135.223,134.6855,135.1462,8297.0
2020-04-06 13:45:00,140.7,140.7,140.3,140.52,7597.0,135.0406,135.0406,134.6567,134.8678,7597.0
2020-04-06 13:50:00,140.47,140.47,140.14,140.3,8339.0,134.8199,134.8199,134.5031,134.6567,8339.0
2020-04-06 13:55:00,140.35,140.39,140.16,140.16,5619.0,134.7047,134.7431,134.5223,134.5223,5619.0
2020-04-06 14:00:00,140.21,140.46,139.89,140.38,14234.0,134.5703,134.8103,134.2632,134.7335,14234.0
2020-04-06 14:05:00,140.35,140.36,139.93,140.14,7346.0,134.7047,134.7143,134.3016,134.5031,7346.0
2020-04-06 14:10:00,140.05,140.15,139.65,139.7,20832.0,134.4167,134.5127,134.0328,134.0808,20832.0
2020-04-06 14:15:00,139.82,140.07,139.65,139.99,9171.0,134.196,134.4359,134.0328,134.3592,9171.0
2020-04-06 14:20:00,140.02,140.48,139.85,140.48,8870.0,134.388,134.8295,134.2248,134.8295,8870.0
2020-04-06 14:25:00,140.38,140.64,139.97,140.22,13630.0,134.7335,134.983,134.34,134.5799,13630.0
2020-04-06 14:30:00,140.22,140.66,140.13,140.31,6821.0,134.5799,135.0022,134.4935,134.6663,6821.0
2020-04-06 14:35:00,140.3,140.57,140.26,140.52,8734.0,134.6567,134.9158,134.6183,134.8678,8734.0
2020-04-06 14:40:00,140.51,140.66,140.29,140.55,11725.0,134.8582,135.0022,134.6471,134.8966,11725.0
2020-04-06 14:45:00,140.42,140.55,140.29,140.4,14444.0,134.7719,134.8966,134.6471,134.7527,14444.0
2020-04-06 14:50:00,140.46,140.79,140.4,140.58,30956.0,134.8103,135.127,134.7527,134.9254,30956.0
2020-04-06 14:55:00,140.53,140.86,140.53,140.67,9715.0,134.8774,135.1942,134.8774,135.0118,9715.0
2020-04-06 15:00:00,140.65,140.91,140.41,140.91,32960.0,134.9926,135.2422,134.7623,135.2422,32960.0
2020-04-06 15:05:00,140.89,141.7,140.89,141.61,15950.0,135.223,136.0004,135.223,135.914,15950.0
2020-04-06 15:10:00,141.63,141.67,141.02,141.19,15116.0,135.9332,135.9716,135.3477,135.5109,15116.0
2020-04-06 15:15:00,141.11,141.45,141.0,141.03,25805.0,135.4341,135.7604,135.3285,135.3573,25805.0
2020-04-06 15:20:00,141.05,141.87,141.03,141.85,20573.0,135.3765,136.1635,135.3573,136.1443,20573.0
2020-04-06 15:25:00,141.85,142.1,141.68,142.09,16975.0,136.1443,136.3843,135.9812,136.3747,16975.0
2020-04-06 15:30:00,142.02,142.26,141.33,142.0,35462.0,136.3075,136.5379,135.6453,136.2883,35462.0
2020-04-06 15:35:00,141.96,142.49,141.7,142.37,23949.0,136.2499,136.7586,136.0004,136.6434,23949.0
2020-04-06 15:40:00,142.42,142.54,141.85,142.31,28973.0,136.6914,136.8066,136.1443,136.5858,28973.0
2020-04-06 15:45:00,142.37,142.41,141.49,142.05,27062.0,136.6434,136.6818,135.7988,136.3363,27062.0
2020-04-06 15:50:00,142.07,144.23,142.07,143.71,82915.0,136.3555,138.4286,136.3555,137.9295,82915.0
2020-04-06 15:55:00,143.72,144.42,143.59,143.64,253716.0,137.9391,138.611,137.8144,137.8623,253716.0
2020-04-07 09:30:00,151.22,152.62,147.1,148.5,393966.0,145.1375,146.4811,141.1832,142.5269,393966.0
2020-04-07 09:35:00,148.5,150.0,147.12,147.82,123797.0,142.5269,143.9665,141.2024,141.8742,123797.0
2020-04-07 09:40:00,147.59,148.06,145.18,145.38,160768.0,141.6535,142.1046,139.3404,139.5324,160768.0
2020-04-07 09:45:00,145.42,146.56,145.24,145.24,141585.0,139.5707,140.6649,139.398,139.398,141585.0
2020-04-07 09:50:00,145.21,147.15,144.67,146.84,98232.0,139.3692,141.2312,138.8509,140.9336,98232.0
2020-04-07 09:55:00,146.83,148.02,146.82,147.25,115248.0,140.924,142.0662,140.9144,141.3271,115248.0
2020-04-07 10:00:00,147.3,149.21,147.19,147.93,36446.0,141.3751,143.2083,141.2696,141.9798,36446.0
2020-04-07 10:05:00,147.83,148.1,144.74,145.0,216605.0,141.8838,142.1429,138.9181,139.1676,216605.0
2020-04-07 10:10:00,145.0,145.51,143.04,143.72,63003.0,139.1676,139.6571,137.2865,137.9391,63003.0
2020-04-07 10:15:00,143.71,143.71,141.51,143.38,75372.0,137.9295,137.9295,135.818,137.6128,75372.0
2020-04-07 10:20:00,143.39,143.86,142.58,143.58,47592.0,137.6224,138.0735,136.845,137.8048,47592.0
2020-04-07 10:25:00,143.59,144.58,143.52,143.87,16523.0,137.8144,138.7645,137.7472,138.0831,16523.0
2020-04-07 10:30:00,143.88,145.25,143.74,144.84,27908.0,138.0927,139.4076,137.9583,139.0141,27908.0
2020-04-07 10:35:00,144.81,145.02,144.18,144.82,15167.0,138.9853,139.1868,138.3806,138.9949,15167.0
2020-04-07 10:40:00,144.9,146.19,144.74,145.1,34448.0,139.0717,140.3098,138.9181,139.2636,34448.0
2020-04-07 10:45:00,145.28,145.51,143.79,143.79,58236.0,139.4364,139.6571,138.0063,138.0063,58236.0
2020-04-07 10:50:00,143.83,145.37,143.76,144.96,46729.0,138.0447,139.5228,137.9775,139.1293,46729.0
2020-04-07 10:55:00,144.96,145.17,144.19,144.27,21128.0,139.1293,139.3308,138.3902,138.467,21128.0
2020-04-07 11:00:00,144.26,144.74,143.84,144.53,26939.0,138.4574,138.9181,138.0543,138.7165,26939.0
2020-04-07 11:05:00,144.47,145.23,144.46,144.93,15617.0,138.659,139.3884,138.6494,139.1005,15617.0
2020-04-07 11:10:00,144.94,145.32,144.49,144.68,16316.0,139.1101,139.4748,138.6782,138.8605,16316.0
2020-04-07 11:15:00,144.79,146.16,144.79,145.3,18510.0,138.9661,140.281,138.9661,139.4556,18510.0
2020-04-07 11:20:00,145.4,145.4,145.0,145.07,8361.0,139.5516,139.5516,139.1676,139.2348,8361.0
2020-04-07 11:25:00,145.1,145.75,144.36,145.73,9360.0,139.2636,139.8875,138.5534,139.8683,9360.0
2020-04-07 11:30:00,145.65,146.09,145.43,145.93,6212.0,139.7915,140.2138,139.5803,140.0602,6212.0
2020-04-07 11:35:00,145.87,146.26,145.87,146.11,25358.0,140.0026,140.377,140.0026,140.233,25358.0
2020-04-07 11:40:00,146.0,147.66,145.94,147.59,73416.0,140.1274,141.7206,140.0698,141.6535,73416.0
2020-04-07 11:45:00,147.61,147.61,146.69,146.92,10261.0,141.6727,141.6727,140.7897,141.0104,10261.0
2020-04-07 11:50:00,146.71,147.08,146.55,146.61,21561.0,140.8089,141.164,140.6553,140.7129,21561.0
2020-04-07 11:55:00,146.59,146.68,146.0,146.59,13372.0,140.6937,140.7801,140.1274,140.6937,13372.0
2020-04-07 12:00:00,146.51,146.99,146.51,146.83,8446.0,140.6169,141.0776,140.6169,140.924,8446.0
2020-04-07 12:05:00,147.05,147.15,146.83,147.0,23712.0,141.1352,141.2312,140.924,141.0872,23712.0
2020-04-07 12:10:00,147.02,147.25,146.81,147.05,18763.0,141.1064,141.3271,140.9048,141.1352,18763.0
2020-04-07 12:15:00,147.03,148.21,146.95,148.03,13899.0,141.116,142.2485,141.0392,142.0758,13899.0
2020-04-07 12:20:00,148.02,148.33,147.04,147.25,12197.0,142.0662,142.3637,141.1256,141.3271,12197.0
2020-04-07 12:25:00,147.25,147.37,146.55,146.99,6904.0,141.3271,141.4423,140.6553,141.0776,6904.0
2020-04-07 12:30:00,146.98,147.01,146.27,146.71,10810.0,141.068,141.0968,140.3866,140.8089,10810.0
2020-04-07 12:35:00,146.64,146.89,146.28,146.53,6484.0,140.7417,140.9816,140.3962,140.6361,6484.0
2020-04-07 12:40:00,146.59,146.88,146.07,146.38,7227.0,140.6937,140.972,140.1946,140.4921,7227.0
2020-04-07 12:45:00,146.46,147.09,146.34,146.94,8114.0,140.5689,141.1736,140.4537,141.0296,8114.0
2020-04-07 12:50:00,146.94,146.94,146.3,146.37,9603.0,141.0296,141.0296,140.4154,140.4825,9603.0
2020-04-07 12:55:00,146.59,146.83,146.28,146.28,9274.0,140.6937,140.924,140.3962,140.3962,9274.0
2020-04-07 13:00:00,146.41,146.89,146.36,146.38,6497.0,140.5209,140.9816,140.4729,140.4921,6497.0
2020-04-07 13:05:00,146.44,146.88,146.2,146.31,7894.0,140.5497,140.972,140.3194,140.4249,7894.0
2020-04-07 13:10:00,146.43,146.88,146.21,146.88,8652.0,140.5401,140.972,140.329,140.972,8652.0
2020-04-07 13:15:00,146.77,146.78,145.93,146.15,6650.0,140.8664,140.876,140.0602,140.2714,6650.0
2020-04-07 13:20:00,146.25,146.65,145.89,146.63,11356.0,140.3674,140.7513,140.0218,140.7321,11356.0
2020-04-07 13:25:00,146.55,147.0,146.54,146.83,11155.0,140.6553,141.0872,140.6457,140.924,11155.0
2020-04-07 13:30:00,146.83,147.0,146.3,146.41,12778.0,140.924,141.0872,140.4154,140.5209,12778.0
2020-04-07 13:35:00,146.49,146.61,146.16,146.26,11689.0,140.5977,140.7129,140.281,140.377,11689.0
2020-04-07 13:40:00,146.15,146.67,145.73,145.92,34265.0,140.2714,140.7705,139.8683,140.0506,34265.0
2020-04-07 13:45:00,145.92,146.41,145.91,146.1,9460.0,140.0506,140.5209,140.041,140.2234,9460.0
2020-04-07 13:50:00,146.11,146.15,145.89,146.14,10794.0,140.233,140.2714,140.0218,140.2618,10794.0
2020-04-07 13:55:00,146.05,146.15,145.81,145.92,15773.0,140.1754,140.2714,139.9451,140.0506,15773.0
2020-04-07 14:00:00,145.92,146.3,145.73,145.93,12713.0,140.0506,140.4154,139.8683,140.0602,12713.0
2020-04-07 14:05:00,145.82,145.93,145.5,145.93,13221.0,139.9547,140.0602,139.6475,140.0602,13221.0
2020-04-07 14:10:00,145.92,146.28,145.85,146.03,8456.0,140.0506,140.3962,139.9835,140.1562,8456.0
2020-04-07 14:15:00,145.88,146.0,145.48,145.59,22625.0,140.0122,140.1274,139.6283,139.7339,22625.0
2020-04-07 14:20:00,145.56,146.23,145.42,146.06,13648.0,139.7051,140.3482,139.5707,140.185,13648.0
2020-04-07 14:25:00,146.05,146.65,145.93,146.01,9985.0,140.1754,140.7513,140.0602,140.137,9985.0
2020-04-07 14:30:00,146.0,146.51,145.9,146.17,12647.0,140.1274,140.6169,140.0314,140.2906,12647.0
2020-04-07 14:35:00,146.09,146.12,145.53,145.64,15510.0,140.2138,140.2426,139.6763,139.7819,15510.0
2020-04-07 14:40:00,145.69,145.69,144.35,144.53,13197.0,139.8299,139.8299,138.5438,138.7165,13197.0
2020-04-07 14:45:00,144.52,145.32,144.37,144.46,12626.0,138.7069,139.4748,138.563,138.6494,12626.0
2020-04-07 14:50:00,144.19,144.29,143.02,143.48,26961.0,138.3902,138.4862,137.2673,137.7088,26961.0
2020-04-07 14:55:00,143.42,144.62,143.41,144.0,25457.0,137.6512,138.8029,137.6416,138.2079,25457.0
2020-04-07 15:00:00,143.99,145.27,143.97,145.03,10036.0,138.1983,139.4268,138.1791,139.1964,10036.0
2020-04-07 15:05:00,145.01,145.43,144.62,145.43,15550.0,139.1772,139.5803,138.8029,139.5803,15550.0
2020-04-07 15:10:00,145.46,145.82,145.06,145.68,20702.0,139.6091,139.9547,139.2252,139.8203,20702.0
2020-04-07 15:15:00,145.5,145.61,144.43,144.74,21149.0,139.6475,139.7531,138.6206,138.9181,21149.0
2020-04-07 15:20:00,144.59,145.25,144.37,144.67,54263.0,138.7741,139.4076,138.563,138.8509,54263.0
2020-04-07 15:25:00,144.69,145.99,144.6,144.97,45629.0,138.8701,140.1178,138.7837,139.1388,45629.0
2020-04-07 15:30:00,145.1,145.88,144.35,145.29,53178.0,139.2636,140.0122,138.5438,139.446,53178.0
2020-04-07 15:35:00,145.29,145.95,144.97,145.68,48199.0,139.446,140.0794,139.1388,139.8203,48199.0
2020-04-07 15:40:00,145.71,146.05,145.01,145.44,60200.0,139.8491,140.1754,139.1772,139.5899,60200.0
2020-04-07 15:45:00,145.39,145.91,144.6,145.75,93337.0,139.542,140.041,138.7837,139.8875,93337.0
2020-04-07 15:50:00,145.44,145.79,141.31,142.14,94974.0,139.5899,139.9259,135.6261,136.4227,94974.0
2020-04-07 15:55:00,142.14,142.63,139.73,141.08,304336.0,136.4227,136.893,134.1096,135.4053,304336.0
2020-04-08 09:30:00,142.92,143.99,141.39,141.63,39409.0,137.1713,138.1983,135.7028,135.9332,39409.0
2020-04-08 09:35:00,141.78,142.77,141.55,141.62,18822.0,136.0772,137.0273,135.8564,135.9236,18822.0
2020-04-08 09:40:00,141.61,142.48,141.6,141.74,14345.0,135.914,136.749,135.9044,136.0388,14345.0
2020-04-08 09:45:00,141.79,142.4,141.61,141.71,10843.0,136.0868,136.6722,135.914,136.01,10843.0
2020-04-08 09:50:00,141.61,142.13,141.5,141.91,17406.0,135.914,136.4131,135.8084,136.2019,17406.0
2020-04-08 09:55:00,141.9,142.04,141.17,141.17,12566.0,136.1923,136.3267,135.4917,135.4917,12566.0
2020-04-08 10:00:00,141.19,141.26,140.74,140.75,20275.0,135.5109,135.5781,135.079,135.0886,20275.0
2020-04-08 10:05:00,140.75,141.14,140.43,141.14,14940.0,135.0886,135.4629,134.7815,135.4629,14940.0
2020-04-08 10:10:00,141.13,141.75,141.01,141.47,13452.0,135.4533,136.0484,135.3381,135.7796,13452.0
2020-04-08 10:15:00,141.37,142.04,141.37,142.04,10602.0,135.6837,136.3267,135.6837,136.3267,10602.0
2020-04-08 10:20:00,141.99,142.36,141.7,142.1,11513.0,136.2787,136.6338,136.0004,136.3843,11513.0
2020-04-08 10:25:00,142.05,143.04,142.05,142.9,13599.0,136.3363,137.2865,136.3363,137.1521,13599.0
2020-04-08 10:30:00,143.0,143.29,142.67,143.28,8774.0,137.2481,137.5264,136.9314,137.5168,8774.0
2020-04-08 10:35:00,143.15,143.39,142.96,143.08,11033.0,137.3921,137.6224,137.2097,137.3249,11033.0
2020-04-08 10:40:00,143.06,143.21,142.33,142.72,26753.0,137.3057,137.4496,136.605,136.9794,26753.0
2020-04-08 10:45:00,142.81,143.61,142.81,143.4,7414.0,137.0657,137.8336,137.0657,137.632,7414.0
2020-04-08 10:50:00,143.39,145.4,143.39,145.26,20725.0,137.6224,139.5516,137.6224,139.4172,20725.0
2020-04-08 10:55:00,145.29,145.74,144.62,145.49,20017.0,139.446,139.8779,138.8029,139.6379,20017.0
2020-04-08 11:00:00,145.75,145.86,145.25,145.25,13722.0,139.8875,139.993,139.4076,139.4076,13722.0
2020-04-08 11:05:00,145.26,145.41,144.8,145.17,10225.0,139.4172,139.5612,138.9757,139.3308,10225.0
2020-04-08 11:10:00,145.16,145.67,145.06,145.5,8100.0,139.3212,139.8107,139.2252,139.6475,8100.0
2020-04-08 11:15:00,145.46,146.16,145.35,146.16,10873.0,139.6091,140.281,139.5036,140.281,10873.0
2020-04-08 11:20:00,146.26,146.98,146.09,146.87,16367.0,140.377,141.068,140.2138,140.9624,16367.0
2020-04-08 11:25:00,146.91,147.85,146.91,147.6,30918.0,141.0008,141.903,141.0008,141.6631,30918.0
2020-04-08 11:30:00,147.69,147.69,147.07,147.56,13412.0,141.7494,141.7494,141.1544,141.6247,13412.0
2020-04-08 11:35:00,147.56,148.07,147.49,148.07,9752.0,141.6247,142.1142,141.5575,142.1142,9752.0
2020-04-08 11:40:00,148.13,148.19,147.73,147.73,7856.0,142.1717,142.2293,141.7878,141.7878,7856.0
2020-04-08 11:45:00,147.62,148.2,147.52,148.0,10980.0,141.6823,142.2389,141.5863,142.047,10980.0
2020-04-08 11:50:00,148.05,148.07,147.49,147.75,14331.0,142.095,142.1142,141.5575,141.807,14331.0
2020-04-08 11:55:00,147.73,148.61,147.63,148.45,19357.0,141.7878,142.6324,141.6919,142.4789,19357.0
2020-04-08 12:00:00,148.46,148.66,147.91,148.63,27511.0,142.4885,142.6804,141.9606,142.6516,27511.0
2020-04-08 12:05:00,148.45,149.07,148.29,148.65,31039.0,142.4789,143.0739,142.3253,142.6708,31039.0
2020-04-08 12:10:00,148.61,148.85,148.26,148.68,18645.0,142.6324,142.8628,142.2965,142.6996,18645.0
2020-04-08 12:15:00,148.68,149.56,148.68,149.53,19895.0,142.6996,143.5442,142.6996,143.5154,19895.0
2020-04-08 12:20:00,149.56,149.73,149.2,149.21,13854.0,143.5442,143.7074,143.1987,143.2083,13854.0
2020-04-08 12:25:00,149.24,149.27,148.67,148.83,29954.0,143.2371,143.2659,142.69,142.8436,29954.0
2020-04-08 12:30:00,148.82,149.22,148.7,148.81,7550.0,142.834,143.2179,142.7188,142.8244,7550.0
2020-04-08 12:35:00,148.9,149.56,148.54,149.52,18637.0,142.9108,143.5442,142.5653,143.5058,18637.0
2020-04-08 12:40:00,149.4,149.78,148.8,148.89,11016.0,143.3907,143.7554,142.8148,142.9012,11016.0
2020-04-08 12:45:00,148.91,149.36,148.91,149.33,9500.0,142.9204,143.3523,142.9204,143.3235,9500.0
2020-04-08 12:50:00,149.25,149.45,148.55,148.55,14365.0,143.2467,143.4386,142.5748,142.5748,14365.0
2020-04-08 12:55:00,148.58,148.82,148.36,148.59,7384.0,142.6036,142.834,142.3925,142.6132,7384.0
2020-04-08 13:00:00,148.81,149.2,148.47,149.18,8147.0,142.8244,143.1987,142.4981,143.1795,8147.0
2020-04-08 13:05:00,149.05,149.68,148.83,149.2,37148.0,143.0547,143.6594,142.8436,143.1987,37148.0
2020-04-08 13:10:00,149.15,149.21,148.71,149.04,7902.0,143.1507,143.2083,142.7284,143.0451,7902.0
2020-04-08 13:15:00,149.07,149.38,149.02,149.26,6916.0,143.0739,143.3715,143.0259,143.2563,6916.0
2020-04-08 13:20:00,149.25,149.71,149.2,149.64,7882.0,143.2467,143.6882,143.1987,143.621,7882.0
2020-04-08 13:25:00,149.51,149.61,148.66,148.84,15863.0,143.4962,143.5922,142.6804,142.8532,15863.0
2020-04-08 13:30:00,148.84,149.05,147.74,147.88,14245.0,142.8532,143.0547,141.7974,141.9318,14245.0
2020-04-08 13:35:00,147.79,147.82,147.17,147.31,13202.0,141.8454,141.8742,141.2504,141.3847,13202.0
2020-04-08 13:40:00,147.3,147.51,147.08,147.35,20738.0,141.3751,141.5767,141.164,141.4231,20738.0
2020-04-08 13:45:00,147.29,147.75,147.29,147.56,6010.0,141.3655,141.807,141.3655,141.6247,6010.0
2020-04-08 13:50:00,147.65,148.14,147.59,147.97,12592.0,141.7111,142.1813,141.6535,142.0182,12592.0
2020-04-08 13:55:00,147.92,147.92,147.05,147.34,8772.0,141.9702,141.9702,141.1352,141.4135,8772.0
2020-04-08 14:00:00,147.1,147.94,147.07,147.71,5977.0,141.1832,141.9894,141.1544,141.7686,5977.0
2020-04-08 14:05:00,147.88,147.88,147.06,147.6,15256.0,141.9318,141.9318,141.1448,141.6631,15256.0
2020-04-08 14:10:00,147.64,147.65,146.96,146.96,17432.0,141.7015,141.7111,141.0488,141.0488,17432.0
2020-04-08 14:15:00,147.03,147.41,146.9,146.97,13589.0,141.116,141.4807,140.9912,141.0584,13589.0
2020-04-08 14:20:00,147.12,147.88,147.02,147.88,14787.0,141.2024,141.9318,141.1064,141.9318,14787.0
2020-04-08 14:25:00,147.98,147.98,147.36,147.51,13846.0,142.0278,142.0278,141.4327,141.5767,13846.0
2020-04-08 14:30:00,147.56,147.75,147.38,147.68,10596.0,141.6247,141.807,141.4519,141.7398,10596.0
2020-04-08 14:35:00,147.65,147.8,147.51,147.8,13621.0,141.7111,141.855,141.5767,141.855,13621.0
2020-04-08 14:40:00,147.73,148.11,147.43,147.44,14867.0,141.7878,142.1525,141.4999,141.5095,14867.0
2020-04-08 14:45:00,147.44,147.87,147.4,147.57,22133.0,141.5095,141.9222,141.4711,141.6343,22133.0
2020-04-08 14:50:00,147.61,148.47,147.61,148.47,11762.0,141.6727,142.4981,141.6727,142.4981,11762.0
2020-04-08 14:55:00,148.47,148.58,148.17,148.47,21351.0,142.4981,142.6036,142.2101,142.4981,21351.0
2020-04-08 15:00:00,148.45,149.44,148.32,149.43,25568.0,142.4789,143.4291,142.3541,143.4195,25568.0
2020-04-08 15:05:00,149.38,149.7,149.08,149.53,27339.0,143.3715,143.6786,143.0835,143.5154,27339.0
2020-04-08 15:10:00,149.57,149.93,149.02,149.13,33314.0,143.5538,143.8993,143.0259,143.1315,33314.0
2020-04-08 15:15:00,149.14,149.51,148.9,149.24,29052.0,143.1411,143.4962,142.9108,143.2371,29052.0
2020-04-08 15:20:00,149.21,149.44,148.41,148.65,25919.0,143.2083,143.4291,142.4405,142.6708,25919.0
2020-04-08 15:25:00,148.62,149.22,148.62,149.14,22216.0,142.642,143.2179,142.642,143.1411,22216.0
2020-04-08 15:30:00,149.13,149.72,148.74,148.75,80366.0,143.1315,143.6978,142.7572,142.7668,80366.0
2020-04-08 15:35:00,148.78,148.84,147.89,148.41,26981.0,142.7956,142.8532,141.9414,142.4405,26981.0
2020-04-08 15:40:00,148.41,148.8,147.62,148.7,26518.0,142.4405,142.8148,141.6823,142.7188,26518.0
2020-04-08 15:45:00,148.52,149.07,148.46,148.82,20542.0,142.5461,143.0739,142.4885,142.834,20542.0
2020-04-08 15:50:00,148.84,150.45,148.82,149.55,48856.0,142.8532,144.3984,142.834,143.5346,48856.0
2020-04-08 15:55:00,149.59,149.63,148.7,149.29,130208.0,143.573,143.6114,142.7188,143.2851,130208.0
2020-04-09 09:30:00,151.94,152.41,151.0,151.5,26687.0,145.8285,146.2796,144.9263,145.4062,26687.0
2020-04-09 09:35:00,151.62,154.3,151.62,154.23,24637.0,145.5214,148.0936,145.5214,148.0264,24637.0
2020-04-09 09:40:00,154.41,154.92,153.83,154.72,17305.0,148.1991,148.6886,147.6425,148.4967,17305.0
2020-04-09 09:45:00,154.7,155.3,154.1,154.32,11937.0,148.4775,149.0533,147.9016,148.1128,11937.0
2020-04-09 09:50:00,154.7,155.29,154.38,155.04,6555.0,148.4775,149.0437,148.1703,148.8038,6555.0
2020-04-09 09:55:00,155.01,155.21,154.5,154.51,15662.0,148.775,148.967,148.2855,148.2951,15662.0
2020-04-09 10:00:00,154.54,154.72,153.47,153.52,15544.0,148.3239,148.4967,147.297,147.3449,15544.0
2020-04-09 10:05:00,153.33,153.74,152.77,152.78,33005.0,147.1626,147.5561,146.6251,146.6347,33005.0
2020-04-09 10:10:00,152.81,153.1,152.41,152.77,14080.0,146.6635,146.9418,146.2796,146.6251,14080.0
2020-04-09 10:15:00,152.57,152.6,151.81,151.92,12258.0,146.4332,146.4619,145.7037,145.8093,12258.0
2020-04-09 10:20:00,151.7,152.13,150.09,150.53,20400.0,145.5981,146.0109,144.0529,144.4752,20400.0
2020-04-09 10:25:00,150.6,151.79,150.44,151.13,14718.0,144.5424,145.6845,144.3888,145.0511,14718.0
2020-04-09 10:30:00,151.32,151.33,150.36,151.02,12812.0,145.2334,145.243,144.312,144.9455,12812.0
2020-04-09 10:35:00,151.21,151.21,150.29,151.0,16391.0,145.1279,145.1279,144.2449,144.9263,16391.0
2020-04-09 10:40:00,150.94,151.31,150.66,151.1,8309.0,144.8687,145.2238,144.6,145.0223,8309.0
2020-04-09 10:45:00,151.12,152.2,151.09,151.51,10110.0,145.0415,146.078,145.0127,145.4158,10110.0
2020-04-09 10:50:00,151.38,151.61,150.86,151.41,8238.0,145.291,145.5118,144.7919,145.3198,8238.0
2020-04-09 10:55:00,151.23,151.45,150.61,150.92,18424.0,145.1471,145.3582,144.552,144.8495,18424.0
2020-04-09 11:00:00,150.62,150.74,149.61,149.63,10785.0,144.5616,144.6768,143.5922,143.6114,10785.0
2020-04-09 11:05:00,149.68,150.05,149.15,149.78,19642.0,143.6594,144.0145,143.1507,143.7554,19642.0
2020-04-09 11:10:00,149.94,150.09,149.54,149.66,22623.0,143.9089,144.0529,143.525,143.6402,22623.0
2020-04-09 11:15:00,149.65,149.65,148.75,148.91,16051.0,143.6306,143.6306,142.7668,142.9204,16051.0
2020-04-09 11:20:00,148.89,149.07,148.78,148.89,7406.0,142.9012,143.0739,142.7956,142.9012,7406.0
2020-04-09 11:25:00,149.01,149.88,148.61,149.81,6401.0,143.0163,143.8514,142.6324,143.7842,6401.0
2020-04-09 11:30:00,149.77,150.42,149.66,150.22,11459.0,143.7458,144.3696,143.6402,144.1777,11459.0
2020-04-09 11:35:00,150.29,151.3,150.12,151.03,10592.0,144.2449,145.2142,144.0817,144.9551,10592.0
2020-04-09 11:40:00,151.05,151.19,150.6,151.01,11089.0,144.9743,145.1087,144.5424,144.9359,11089.0
2020-04-09 11:45:00,151.08,151.69,151.03,151.68,13654.0,145.0031,145.5885,144.9551,145.579,13654.0
2020-04-09 11:50:00,151.68,152.19,151.65,152.19,18347.0,145.579,146.0684,145.5502,146.0684,18347.0
2020-04-09 11:55:00,152.06,152.2,151.7,152.05,4400.0,145.9437,146.078,145.5981,145.9341,4400.0
2020-04-09 12:00:00,152.21,152.54,151.74,152.09,12502.0,146.0876,146.4044,145.6365,145.9725,12502.0
2020-04-09 12:05:00,152.18,152.96,151.99,152.96,18996.0,146.0588,146.8075,145.8765,146.8075,18996.0
2020-04-09 12:10:00,152.97,153.34,152.62,153.17,22397.0,146.8171,147.1722,146.4811,147.009,22397.0
2020-04-09 12:15:00,152.93,153.1,152.51,152.84,8556.0,146.7787,146.9418,146.3756,146.6923,8556.0
2020-04-09 12:20:00,152.86,153.7,152.86,153.22,14558.0,146.7115,147.5177,146.7115,147.057,14558.0
2020-04-09 12:25:00,153.28,153.29,152.2,152.28,6881.0,147.1146,147.1242,146.078,146.1548,6881.0
2020-04-09 12:30:00,152.39,152.58,152.21,152.22,9120.0,146.2604,146.4428,146.0876,146.0972,9120.0
2020-04-09 12:35:00,152.15,152.53,151.94,152.34,7221.0,146.03,146.3948,145.8285,146.2124,7221.0
2020-04-09 12:40:00,152.52,152.97,152.41,152.9,7200.0,146.3852,146.8171,146.2796,146.7499,7200.0
2020-04-09 12:45:00,152.91,153.17,152.64,152.76,3601.0,146.7595,147.009,146.5003,146.6155,3601.0
2020-04-09 12:50:00,152.6,153.13,152.56,153.0,4319.0,146.4619,146.9706,146.4236,146.8459,4319.0
2020-04-09 12:55:00,152.9,153.41,152.88,153.02,3663.0,146.7499,147.2394,146.7307,146.8651,3663.0
2020-04-09 13:00:00,153.07,153.25,152.91,153.06,3303.0,146.913,147.0858,146.7595,146.9034,3303.0
2020-04-09 13:05:00,152.98,153.19,152.81,152.96,4009.0,146.8267,147.0282,146.6635,146.8075,4009.0
2020-04-09 13:10:00,152.98,152.99,152.46,152.86,8573.0,146.8267,146.8363,146.3276,146.7115,8573.0
2020-04-09 13:15:00,152.77,152.89,152.42,152.82,5609.0,146.6251,146.7403,146.2892,146.6731,5609.0
2020-04-09 13:20:00,152.92,152.92,152.54,152.81,12344.0,146.7691,146.7691,146.4044,146.6635,12344.0
2020-04-09 13:25:00,152.91,153.23,152.83,153.05,8035.0,146.7595,147.0666,146.6827,146.8938,8035.0
2020-04-09 13:30:00,153.07,153.49,153.07,153.41,13958.0,146.913,147.3161,146.913,147.2394,13958.0
2020-04-09 13:35:00,153.41,153.71,152.94,152.94,16361.0,147.2394,147.5273,146.7883,146.7883,16361.0
2020-04-09 13:40:00,153.02,153.54,153.02,153.3,7475.0,146.8651,147.3641,146.8651,147.1338,7475.0
2020-04-09 13:45:00,153.34,153.34,152.85,152.91,9439.0,147.1722,147.1722,146.7019,146.7595,9439.0
2020-04-09 13:50:00,152.94,153.22,152.64,153.09,12915.0,146.7883,147.057,146.5003,146.9322,12915.0
2020-04-09 13:55:00,153.09,153.49,152.89,153.12,7292.0,146.9322,147.3161,146.7403,146.961,7292.0
2020-04-09 14:00:00,153.25,153.26,152.23,152.25,13655.0,147.0858,147.0954,146.1068,146.126,13655.0
2020-04-09 14:05:00,152.35,152.35,151.41,151.66,5700.0,146.222,146.222,145.3198,145.5598,5700.0
2020-04-09 14:10:00,151.72,151.9,151.46,151.53,6471.0,145.6173,145.7901,145.3678,145.435,6471.0
2020-04-09 14:15:00,151.57,151.57,150.86,150.92,7776.0,145.4734,145.4734,144.7919,144.8495,7776.0
2020-04-09 14:20:00,151.01,151.85,151.01,151.84,34434.0,144.9359,145.7421,144.9359,145.7325,34434.0
2020-04-09 14:25:00,152.06,152.24,151.76,151.76,5358.0,145.9437,146.1164,145.6557,145.6557,5358.0
2020-04-09 14:30:00,151.86,152.52,151.78,151.86,6436.0,145.7517,146.3852,145.6749,145.7517,6436.0
2020-04-09 14:35:00,151.84,152.31,151.83,152.06,6736.0,145.7325,146.1836,145.7229,145.9437,6736.0
2020-04-09 14:40:00,152.35,152.36,151.62,151.9,5006.0,146.222,146.2316,145.5214,145.7901,5006.0
2020-04-09 14:45:00,152.11,152.33,151.08,151.11,8409.0,145.9917,146.2028,145.0031,145.0319,8409.0
2020-04-09 14:50:00,151.21,151.4,150.46,150.47,20400.0,145.1279,145.3102,144.408,144.4176,20400.0
2020-04-09 14:55:00,150.44,150.91,150.26,150.86,15844.0,144.3888,144.8399,144.2161,144.7919,15844.0
2020-04-09 15:00:00,151.18,151.18,150.42,150.54,14894.0,145.0991,145.0991,144.3696,144.4848,14894.0
2020-04-09 15:05:00,150.5,151.54,150.3,151.45,12447.0,144.4464,145.4446,144.2545,145.3582,12447.0
2020-04-09 15:10:00,151.49,152.28,151.43,152.13,15983.0,145.3966,146.1548,145.339,146.0109,15983.0
2020-04-09 15:15:00,152.23,152.64,151.79,151.87,13337.0,146.1068,146.5003,145.6845,145.7613,13337.0
2020-04-09 15:20:00,151.88,151.98,151.39,151.39,13825.0,145.7709,145.8669,145.3006,145.3006,13825.0
2020-04-09 15:25:00,151.32,151.87,151.11,151.83,11095.0,145.2334,145.7613,145.0319,145.7229,11095.0
2020-04-09 15:30:00,152.01,152.41,151.92,152.37,15642.0,145.8957,146.2796,145.8093,146.2412,15642.0
2020-04-09 15:35:00,152.27,152.42,151.72,152.02,15250.0,146.1452,146.2892,145.6173,145.9053,15250.0
2020-04-09 15:40:00,152.01,152.37,151.6,151.9,14254.0,145.8957,146.2412,145.5022,145.7901,14254.0
2020-04-09 15:45:00,151.98,152.37,151.43,151.51,14148.0,145.8669,146.2412,145.339,145.4158,14148.0
2020-04-09 15:50:00,151.57,152.25,151.31,151.79,30791.0,145.4734,146.126,145.2238,145.6845,30791.0
2020-04-09 15:55:00,151.81,151.83,150.71,150.97,107193.0,145.7037,145.7229,144.648,144.8975,107193.0
2020-04-13 09:30:00,148.8,149.13,146.04,146.04,42362.0,142.8148,143.1315,140.1658,140.1658,42362.0
2020-04-13 09:35:00,146.05,146.41,144.51,145.03,52431.0,140.1754,140.5209,138.6974,139.1964,52431.0
2020-04-13 09:40:00,145.0,145.4,144.66,145.0,47509.0,139.1676,139.5516,138.8413,139.1676,47509.0
2020-04-13 09:45:00,145.0,145.19,144.44,144.76,13975.0,139.1676,139.35,138.6302,138.9373,13975.0
2020-04-13 09:50:00,144.99,145.15,144.32,144.37,21819.0,139.158,139.3116,138.515,138.563,21819.0
2020-04-13 09:55:00,144.27,144.86,143.5,143.79,31371.0,138.467,139.0333,137.728,138.0063,31371.0
2020-04-13 10:00:00,143.75,143.95,142.87,142.97,56957.0,137.9679,138.1599,137.1233,137.2193,56957.0
2020-04-13 10:05:00,143.13,143.33,142.22,142.88,46410.0,137.3729,137.5648,136.4995,137.1329,46410.0
2020-04-13 10:10:00,142.93,143.08,142.36,142.36,58079.0,137.1809,137.3249,136.6338,136.6338,58079.0
2020-04-13 10:15:00,142.5,142.5,141.56,142.0,20959.0,136.7682,136.7682,135.866,136.2883,20959.0
2020-04-13 10:20:00,142.02,142.07,141.01,141.8,22054.0,136.3075,136.3555,135.3381,136.0964,22054.0
2020-04-13 10:25:00,141.61,142.21,141.6,141.98,46827.0,135.914,136.4899,135.9044,136.2691,46827.0
2020-04-13 10:30:00,141.94,142.85,141.8,142.81,38379.0,136.2307,137.1041,136.0964,137.0657,38379.0
2020-04-13 10:35:00,142.68,142.7,141.56,141.66,48845.0,136.941,136.9602,135.866,135.962,48845.0
2020-04-13 10:40:00,141.73,141.99,141.32,141.39,14935.0,136.0292,136.2787,135.6357,135.7028,14935.0
2020-04-13 10:45:00,141.33,141.99,141.32,141.58,22125.0,135.6453,136.2787,135.6357,135.8852,22125.0
2020-04-13 10:50:00,141.73,141.74,140.98,141.17,13182.0,136.0292,136.0388,135.3093,135.4917,13182.0
2020-04-13 10:55:00,141.2,141.36,141.09,141.22,9521.0,135.5205,135.6741,135.4149,135.5397,9521.0
2020-04-13 11:00:00,141.16,141.16,140.41,140.55,29213.0,135.4821,135.4821,134.7623,134.8966,29213.0
2020-04-13 11:05:00,140.46,140.46,139.75,139.97,30481.0,134.8103,134.8103,134.1288,134.34,30481.0
2020-04-13 11:10:00,139.92,140.18,139.76,139.95,46797.0,134.292,134.5415,134.1384,134.3208,46797.0
2020-04-13 11:15:00,139.95,140.36,139.89,139.89,48010.0,134.3208,134.7143,134.2632,134.2632,48010.0
2020-04-13 11:20:00,139.96,140.24,139.67,140.18,20018.0,134.3304,134.5991,134.052,134.5415,20018.0
2020-04-13 11:25:00,140.16,140.64,140.16,140.55,26681.0,134.5223,134.983,134.5223,134.8966,26681.0
2020-04-13 11:30:00,140.56,140.65,139.92,140.06,22295.0,134.9062,134.9926,134.292,134.4263,22295.0
2020-04-13 11:35:00,139.92,140.02,139.32,139.45,21313.0,134.292,134.388,133.7161,133.8409,21313.0
2020-04-13 11:40:00,139.46,139.5,139.01,139.12,20452.0,133.8505,133.8889,133.4186,133.5242,20452.0
2020-04-13 11:45:00,139.12,140.08,139.12,140.03,64570.0,133.5242,134.4455,133.5242,134.3976,64570.0
2020-04-13 11:50:00,140.02,141.17,139.84,141.09,18564.0,134.388,135.4917,134.2152,135.4149,18564.0
2020-04-13 11:55:00,140.99,141.27,140.65,141.17,62178.0,135.3189,135.5877,134.9926,135.4917,62178.0
2020-04-13 12:00:00,141.01,142.05,141.01,142.0,16715.0,135.3381,136.3363,135.3381,136.2883,16715.0
2020-04-13 12:05:00,141.93,142.12,141.81,142.0,49450.0,136.2211,136.4035,136.106,136.2883,49450.0
2020-04-13 12:10:00,141.85,142.65,141.48,142.59,12506.0,136.1443,136.9122,135.7892,136.8546,12506.0
2020-04-13 12:15:00,142.67,143.09,142.55,142.88,14813.0,136.9314,137.3345,136.8162,137.1329,14813.0
2020-04-13 12:20:00,142.88,142.88,142.51,142.69,9550.0,137.1329,137.1329,136.7778,136.9506,9550.0
2020-04-13 12:25:00,142.76,143.01,142.56,142.69,7857.0,137.0177,137.2577,136.8258,136.9506,7857.0
2020-04-13 12:30:00,142.52,142.75,142.08,142.22,10005.0,136.7874,137.0081,136.3651,136.4995,10005.0
2020-04-13 12:35:00,142.37,142.38,141.82,141.88,7440.0,136.6434,136.653,136.1156,136.1731,7440.0
2020-04-13 12:40:00,141.92,142.12,141.71,141.96,12013.0,136.2115,136.4035,136.01,136.2499,12013.0
2020-04-13 12:45:00,142.0,142.14,141.86,142.12,18388.0,136.2883,136.4227,136.1539,136.4035,18388.0
2020-04-13 12:50:00,141.97,141.97,141.39,141.39,9771.0,136.2595,136.2595,135.7028,135.7028,9771.0
2020-04-13 12:55:00,141.47,141.54,141.15,141.43,8089.0,135.7796,135.8468,135.4725,135.7412,8089.0
2020-04-13 13:00:00,141.45,141.45,141.13,141.28,7212.0,135.7604,135.7604,135.4533,135.5973,7212.0
2020-04-13 13:05:00,141.42,141.76,141.38,141.66,9100.0,135.7316,136.058,135.6932,135.962,9100.0
2020-04-13 13:10:00,141.69,141.69,141.15,141.55,23742.0,135.9908,135.9908,135.4725,135.8564,23742.0
2020-04-13 13:15:00,141.55,141.61,141.01,141.24,22759.0,135.8564,135.914,135.3381,135.5589,22759.0
2020-04-13 13:20:00,141.25,141.49,141.0,141.18,6779.0,135.5685,135.7988,135.3285,135.5013,6779.0
2020-04-13 13:25:00,141.2,141.28,140.92,141.03,14201.0,135.5205,135.5973,135.2518,135.3573,14201.0
2020-04-13 13:30:00,141.0,141.47,141.0,141.22,36695.0,135.3285,135.7796,135.3285,135.5397,36695.0
2020-04-13 13:35:00,141.28,141.75,141.11,141.68,10954.0,135.5973,136.0484,135.4341,135.9812,10954.0
2020-04-13 13:40:00,141.64,141.88,141.52,141.86,7222.0,135.9428,136.1731,135.8276,136.1539,7222.0
2020-04-13 13:45:00,141.82,141.94,141.74,141.85,6533.0,136.1156,136.2307,136.0388,136.1443,6533.0
2020-04-13 13:50:00,141.86,142.43,141.82,142.43,43650.0,136.1539,136.701,136.1156,136.701,43650.0
2020-04-13 13:55:00,142.49,142.89,142.48,142.51,8422.0,136.7586,137.1425,136.749,136.7778,8422.0
2020-04-13 14:00:00,142.58,143.0,142.38,142.97,9626.0,136.845,137.2481,136.653,137.2193,9626.0
2020-04-13 14:05:00,142.89,143.63,142.89,143.4,11346.0,137.1425,137.8527,137.1425,137.632,11346.0
2020-04-13 14:10:00,143.42,143.74,142.99,143.02,19907.0,137.6512,137.9583,137.2385,137.2673,19907.0
2020-04-13 14:15:00,143.04,143.85,142.9,143.72,15978.0,137.2865,138.0639,137.1521,137.9391,15978.0
2020-04-13 14:20:00,143.77,143.77,143.19,143.41,9355.0,137.9871,137.9871,137.4304,137.6416,9355.0
2020-04-13 14:25:00,143.46,143.46,142.99,143.35,6298.0,137.6896,137.6896,137.2385,137.584,6298.0
2020-04-13 14:30:00,143.43,143.68,143.3,143.49,3883.0,137.6608,137.9007,137.536,137.7184,3883.0
2020-04-13 14:35:00,143.36,143.4,142.93,143.04,9810.0,137.5936,137.632,137.1809,137.2865,9810.0
2020-04-13 14:40:00,143.13,143.41,142.87,143.14,17745.0,137.3729,137.6416,137.1233,137.3825,17745.0
2020-04-13 14:45:00,143.11,143.63,142.99,143.57,6307.0,137.3537,137.8527,137.2385,137.7952,6307.0
2020-04-13 14:50:00,143.49,143.87,143.44,143.69,3983.0,137.7184,138.0831,137.6704,137.9103,3983.0
2020-04-13 14:55:00,143.57,144.16,143.57,143.98,5017.0,137.7952,138.3614,137.7952,138.1887,5017.0
2020-04-13 15:00:00,144.0,144.07,143.06,143.15,7756.0,138.2079,138.275,137.3057,137.3921,7756.0
2020-04-13 15:05:00,143.22,143.37,142.84,142.91,16552.0,137.4592,137.6032,137.0945,137.1617,16552.0
2020-04-13 15:10:00,142.97,143.48,142.96,143.34,12881.0,137.2193,137.7088,137.2097,137.5744,12881.0
2020-04-13 15:15:00,143.34,144.24,143.21,144.24,18505.0,137.5744,138.4382,137.4496,138.4382,18505.0
2020-04-13 15:20:00,144.2,144.45,144.1,144.3,28269.0,138.3998,138.6398,138.3038,138.4958,28269.0
2020-04-13 15:25:00,144.25,144.26,143.88,144.05,16161.0,138.4478,138.4574,138.0927,138.2559,16161.0
2020-04-13 15:30:00,144.03,144.37,143.82,144.23,25730.0,138.2367,138.563,138.0351,138.4286,25730.0
2020-04-13 15:35:00,144.28,144.58,144.05,144.54,23066.0,138.4766,138.7645,138.2559,138.7261,23066.0
2020-04-13 15:40:00,144.51,144.52,143.94,144.28,26499.0,138.6974,138.7069,138.1503,138.4766,26499.0
2020-04-13 15:45:00,144.29,144.41,143.73,144.0,42631.0,138.4862,138.6014,137.9487,138.2079,42631.0
2020-04-13 15:50:00,143.99,143.99,142.59,143.23,70617.0,138.1983,138.1983,136.8546,137.4688,70617.0
2020-04-13 15:55:00,143.16,144.21,143.15,143.46,85409.0,137.4017,138.4094,137.3921,137.6896,85409.0
2020-04-14 09:30:00,147.82,147.97,146.5,147.76,34449.0,141.8742,142.0182,140.6073,141.8166,34449.0
2020-04-14 09:35:00,147.95,148.7,147.59,147.72,16200.0,141.999,142.7188,141.6535,141.7782,16200.0
2020-04-14 09:40:00,147.84,148.8,147.41,147.71,24029.0,141.8934,142.8148,141.4807,141.7686,24029.0
2020-04-14 09:45:00,147.82,148.04,147.09,147.53,27041.0,141.8742,142.0854,141.1736,141.5959,27041.0
2020-04-14 09:50:00,147.58,148.15,147.39,147.95,9739.0,141.6439,142.1909,141.4615,141.999,9739.0
2020-04-14 09:55:00,147.88,148.32,147.7,147.83,19120.0,141.9318,142.3541,141.759,141.8838,19120.0
2020-04-14 10:00:00,147.91,148.05,147.14,147.22,21112.0,141.9606,142.095,141.2216,141.2983,21112.0
2020-04-14 10:05:00,147.04,147.29,146.82,147.22,32670.0,141.1256,141.3655,140.9144,141.2983,32670.0
2020-04-14 10:10:00,147.13,147.58,146.99,147.31,22236.0,141.212,141.6439,141.0776,141.3847,22236.0
2020-04-14 10:15:00,147.31,147.78,147.31,147.39,25709.0,141.3847,141.8358,141.3847,141.4615,25709.0
2020-04-14 10:20:00,147.44,147.53,147.28,147.47,17128.0,141.5095,141.5959,141.3559,141.5383,17128.0
2020-04-14 10:25:00,147.53,147.53,146.85,147.09,24754.0,141.5959,141.5959,140.9432,141.1736,24754.0
2020-04-14 10:30:00,147.09,147.13,146.43,146.59,15298.0,141.1736,141.212,140.5401,140.6937,15298.0
2020-04-14 10:35:00,146.47,146.86,146.33,146.52,13049.0,140.5785,140.9528,140.4441,140.6265,13049.0
2020-04-14 10:40:00,146.52,147.21,146.37,147.16,13817.0,140.6265,141.2887,140.4825,141.2408,13817.0
2020-04-14 10:45:00,147.19,147.71,147.1,147.6,16573.0,141.2696,141.7686,141.1832,141.6631,16573.0
2020-04-14 10:50:00,147.46,147.68,147.23,147.23,10870.0,141.5287,141.7398,141.3079,141.3079,10870.0
2020-04-14 10:55:00,147.25,147.32,146.68,146.75,13839.0,141.3271,141.3943,140.7801,140.8473,13839.0
2020-04-14 11:00:00,146.76,146.96,146.1,146.1,12298.0,140.8568,141.0488,140.2234,140.2234,12298.0
2020-04-14 11:05:00,146.25,146.3,145.64,145.91,16505.0,140.3674,140.4154,139.7819,140.041,16505.0
2020-04-14 11:10:00,145.89,146.02,145.42,145.62,10732.0,140.0218,140.1466,139.5707,139.7627,10732.0
2020-04-14 11:15:00,145.62,145.86,145.53,145.55,13832.0,139.7627,139.993,139.6763,139.6955,13832.0
2020-04-14 11:20:00,145.51,145.91,145.47,145.82,13927.0,139.6571,140.041,139.6187,139.9547,13927.0
2020-04-14 11:25:00,145.87,146.26,145.58,145.59,14760.0,140.0026,140.377,139.7243,139.7339,14760.0
2020-04-14 11:30:00,145.56,146.01,145.56,145.9,11612.0,139.7051,140.137,139.7051,140.0314,11612.0
2020-04-14 11:35:00,145.83,146.11,145.7,145.88,13492.0,139.9643,140.233,139.8395,140.0122,13492.0
2020-04-14 11:40:00,145.94,146.14,145.65,145.66,12416.0,140.0698,140.2618,139.7915,139.8011,12416.0
2020-04-14 11:45:00,145.66,145.82,145.45,145.61,11574.0,139.8011,139.9547,139.5995,139.7531,11574.0
2020-04-14 11:50:00,145.73,145.79,145.44,145.66,45187.0,139.8683,139.9259,139.5899,139.8011,45187.0
2020-04-14 11:55:00,145.74,145.74,145.38,145.59,9454.0,139.8779,139.8779,139.5324,139.7339,9454.0
2020-04-14 12:00:00,145.66,146.46,145.63,146.17,15187.0,139.8011,140.5689,139.7723,140.2906,15187.0
2020-04-14 12:05:00,146.15,146.58,146.03,146.56,10178.0,140.2714,140.6841,140.1562,140.6649,10178.0
2020-04-14 12:10:00,146.56,146.56,146.07,146.14,5615.0,140.6649,140.6649,140.1946,140.2618,5615.0
2020-04-14 12:15:00,146.15,146.79,146.13,146.65,6930.0,140.2714,140.8856,140.2522,140.7513,6930.0
2020-04-14 12:20:00,146.77,146.91,146.65,146.66,9878.0,140.8664,141.0008,140.7513,140.7609,9878.0
2020-04-14 12:25:00,146.79,146.94,146.55,146.63,9191.0,140.8856,141.0296,140.6553,140.7321,9191.0
2020-04-14 12:30:00,146.65,146.82,146.54,146.55,18619.0,140.7513,140.9144,140.6457,140.6553,18619.0
2020-04-14 12:35:00,146.6,146.79,146.32,146.33,10127.0,140.7033,140.8856,140.4345,140.4441,10127.0
2020-04-14 12:40:00,146.35,146.72,146.14,146.65,23629.0,140.4633,140.8185,140.2618,140.7513,23629.0
2020-04-14 12:45:00,146.63,146.98,146.24,146.3,8343.0,140.7321,141.068,140.3578,140.4154,8343.0
2020-04-14 12:50:00,146.32,146.4,146.0,146.37,15481.0,140.4345,140.5113,140.1274,140.4825,15481.0
2020-04-14 12:55:00,146.41,146.49,146.19,146.19,12793.0,140.5209,140.5977,140.3098,140.3098,12793.0
2020-04-14 13:00:00,146.13,146.17,145.75,145.98,6551.0,140.2522,140.2906,139.8875,140.1082,6551.0
2020-04-14 13:05:00,145.95,146.21,145.89,146.02,6053.0,140.0794,140.329,140.0218,140.1466,6053.0
2020-04-14 13:10:00,145.95,146.1,145.81,145.91,12279.0,140.0794,140.2234,139.9451,140.041,12279.0
2020-04-14 13:15:00,145.87,145.98,145.76,145.87,7573.0,140.0026,140.1082,139.8971,140.0026,7573.0
2020-04-14 13:20:00,145.82,146.13,145.82,146.1,12427.0,139.9547,140.2522,139.9547,140.2234,12427.0
2020-04-14 13:25:00,146.11,146.28,145.71,145.79,10993.0,140.233,140.3962,139.8491,139.9259,10993.0
2020-04-14 13:30:00,145.93,146.27,145.9,146.1,9595.0,140.0602,140.3866,140.0314,140.2234,9595.0
2020-04-14 13:35:00,146.15,146.15,145.78,145.94,11326.0,140.2714,140.2714,139.9163,140.0698,11326.0
2020-04-14 13:40:00,145.92,146.23,145.85,146.09,11047.0,140.0506,140.3482,139.9835,140.2138,11047.0
2020-04-14 13:45:00,146.19,146.42,145.85,146.42,24904.0,140.3098,140.5305,139.9835,140.5305,24904.0
2020-04-14 13:50:00,146.34,146.7,146.29,146.46,10046.0,140.4537,140.7993,140.4058,140.5689,10046.0
2020-04-14 13:55:00,146.51,146.54,145.86,146.03,52129.0,140.6169,140.6457,139.993,140.1562,52129.0
2020-04-14 14:00:00,146.08,146.08,145.44,145.51,7716.0,140.2042,140.2042,139.5899,139.6571,7716.0
2020-04-14 14:05:00,145.4,145.44,145.15,145.32,13813.0,139.5516,139.5899,139.3116,139.4748,13813.0
2020-04-14 14:10:00,145.35,145.61,145.09,145.12,66035.0,139.5036,139.7531,139.254,139.2828,66035.0
2020-04-14 14:15:00,145.18,146.12,145.12,146.05,88991.0,139.3404,140.2426,139.2828,140.1754,88991.0
2020-04-14 14:20:00,146.03,146.03,145.73,145.85,19752.0,140.1562,140.1562,139.8683,139.9835,19752.0
2020-04-14 14:25:00,145.86,146.31,145.7,145.7,20167.0,139.993,140.4249,139.8395,139.8395,20167.0
2020-04-14 14:30:00,145.77,146.01,145.77,145.98,12642.0,139.9067,140.137,139.9067,140.1082,12642.0
2020-04-14 14:35:00,146.02,146.44,146.02,146.17,12363.0,140.1466,140.5497,140.1466,140.2906,12363.0
2020-04-14 14:40:00,146.24,146.44,146.19,146.3,11382.0,140.3578,140.5497,140.3098,140.4154,11382.0
2020-04-14 14:45:00,146.29,146.47,145.97,145.97,11948.0,140.4058,140.5785,140.0986,140.0986,11948.0
2020-04-14 14:50:00,146.04,146.2,145.85,146.04,32206.0,140.1658,140.3194,139.9835,140.1658,32206.0
2020-04-14 14:55:00,146.1,146.66,146.05,146.51,31338.0,140.2234,140.7609,140.1754,140.6169,31338.0
2020-04-14 15:00:00,146.49,146.74,146.22,146.61,10671.0,140.5977,140.8377,140.3386,140.7129,10671.0
2020-04-14 15:05:00,146.55,146.69,146.41,146.5,12718.0,140.6553,140.7897,140.5209,140.6073,12718.0
2020-04-14 15:10:00,146.47,146.58,145.91,146.23,21339.0,140.5785,140.6841,140.041,140.3482,21339.0
2020-04-14 15:15:00,146.13,146.21,145.76,145.99,22792.0,140.2522,140.329,139.8971,140.1178,22792.0
2020-04-14 15:20:00,146.03,146.03,145.52,145.88,22428.0,140.1562,140.1562,139.6667,140.0122,22428.0
2020-04-14 15:25:00,145.88,146.01,145.74,145.89,19430.0,140.0122,140.137,139.8779,140.0218,19430.0
2020-04-14 15:30:00,145.94,146.21,145.84,145.93,32371.0,140.0698,140.329,139.9739,140.0602,32371.0
2020-04-14 15:35:00,145.91,146.01,145.83,145.86,32617.0,140.041,140.137,139.9643,139.993,32617.0
2020-04-14 15:40:00,145.87,146.1,145.84,146.01,33846.0,140.0026,140.2234,139.9739,140.137,33846.0
2020-04-14 15:45:00,146.01,146.3,145.97,146.15,40320.0,140.137,140.4154,140.0986,140.2714,40320.0
2020-04-14 15:50:00,146.15,146.37,145.92,146.08,60095.0,140.2714,140.4825,140.0506,140.2042,60095.0
2020-04-14 15:55:00,146.05,146.38,145.85,146.3,117541.0,140.1754,140.4921,139.9835,140.4154,117541.0
2020-04-15 09:30:00,141.78,142.08,139.43,141.0,46525.0,136.0772,136.3651,133.8217,135.3285,46525.0
2020-04-15 09:35:00,140.69,142.34,140.28,141.42,14150.0,135.031,136.6146,134.6375,135.7316,14150.0
2020-04-15 09:40:00,141.23,141.99,140.19,140.19,9637.0,135.5493,136.2787,134.5511,134.5511,9637.0
2020-04-15 09:45:00,140.52,141.3,140.2,140.82,25936.0,134.8678,135.6165,134.5607,135.1558,25936.0
2020-04-15 09:50:00,141.0,141.06,139.17,139.36,15016.0,135.3285,135.3861,133.5721,133.7545,15016.0
2020-04-15 09:55:00,139.37,140.02,139.15,139.65,12363.0,133.7641,134.388,133.5529,134.0328,12363.0
2020-04-15 10:00:00,139.75,140.34,139.25,139.25,14603.0,134.1288,134.6951,133.6489,133.6489,14603.0
2020-04-15 10:05:00,139.47,140.27,139.47,140.27,13677.0,133.8601,134.6279,133.8601,134.6279,13677.0
2020-04-15 10:10:00,140.3,140.36,139.6,139.9,16331.0,134.6567,134.7143,133.9848,134.2728,16331.0
2020-04-15 10:15:00,139.78,139.97,139.07,139.08,17368.0,134.1576,134.34,133.4762,133.4858,17368.0
2020-04-15 10:20:00,139.12,139.44,138.89,139.11,26418.0,133.5242,133.8313,133.3034,133.5146,26418.0
2020-04-15 10:25:00,138.93,139.17,138.52,139.17,27181.0,133.3418,133.5721,132.9483,133.5721,27181.0
2020-04-15 10:30:00,139.12,139.54,138.96,139.17,23224.0,133.5242,133.9273,133.3706,133.5721,23224.0
2020-04-15 10:35:00,139.12,139.5,138.82,139.35,16904.0,133.5242,133.8889,133.2362,133.7449,16904.0
2020-04-15 10:40:00,139.52,140.11,139.49,139.93,13384.0,133.9081,134.4743,133.8793,134.3016,13384.0
2020-04-15 10:45:00,139.93,140.11,139.74,139.78,14520.0,134.3016,134.4743,134.1192,134.1576,14520.0
2020-04-15 10:50:00,139.78,139.92,139.43,139.86,11814.0,134.1576,134.292,133.8217,134.2344,11814.0
2020-04-15 10:55:00,139.75,140.19,139.46,140.1,8830.0,134.1288,134.5511,133.8505,134.4647,8830.0
2020-04-15 11:00:00,140.14,140.3,139.8,140.13,8026.0,134.5031,134.6567,134.1768,134.4935,8026.0
2020-04-15 11:05:00,140.29,140.48,139.96,140.36,11214.0,134.6471,134.8295,134.3304,134.7143,11214.0
2020-04-15 11:10:00,140.28,140.56,140.25,140.52,6497.0,134.6375,134.9062,134.6087,134.8678,6497.0
2020-04-15 11:15:00,140.53,140.53,140.2,140.33,6534.0,134.8774,134.8774,134.5607,134.6855,6534.0
2020-04-15 11:20:00,140.24,140.8,140.12,140.49,5073.0,134.5991,135.1366,134.4839,134.839,5073.0
2020-04-15 11:25:00,140.49,141.04,140.49,141.04,3429.0,134.839,135.3669,134.839,135.3669,3429.0
2020-04-15 11:30:00,141.21,141.76,141.15,141.65,9857.0,135.5301,136.058,135.4725,135.9524,9857.0
2020-04-15 11:35:00,141.53,141.58,141.2,141.38,6775.0,135.8372,135.8852,135.5205,135.6932,6775.0
2020-04-15 11:40:00,141.5,141.67,141.19,141.35,7686.0,135.8084,135.9716,135.5109,135.6645,7686.0
2020-04-15 11:45:00,141.28,141.51,141.2,141.24,7320.0,135.5973,135.818,135.5205,135.5589,7320.0
2020-04-15 11:50:00,141.35,141.81,141.34,141.5,7826.0,135.6645,136.106,135.6549,135.8084,7826.0
2020-04-15 11:55:00,141.53,141.73,141.29,141.29,10273.0,135.8372,136.0292,135.6069,135.6069,10273.0
2020-04-15 12:00:00,141.29,141.3,140.87,140.87,13755.0,135.6069,135.6165,135.2038,135.2038,13755.0
2020-04-15 12:05:00,140.95,140.97,140.57,140.59,10647.0,135.2805,135.2997,134.9158,134.935,10647.0
2020-04-15 12:10:00,140.63,140.63,140.35,140.62,8325.0,134.9734,134.9734,134.7047,134.9638,8325.0
2020-04-15 12:15:00,140.72,141.14,140.67,140.91,14879.0,135.0598,135.4629,135.0118,135.2422,14879.0
2020-04-15 12:20:00,140.93,141.25,140.93,141.0,3800.0,135.2613,135.5685,135.2613,135.3285,3800.0
2020-04-15 12:25:00,140.99,141.24,140.91,141.19,7639.0,135.3189,135.5589,135.2422,135.5109,7639.0
2020-04-15 12:30:00,141.13,141.3,140.86,141.01,8761.0,135.4533,135.6165,135.1942,135.3381,8761.0
2020-04-15 12:35:00,141.06,141.11,140.77,140.92,7875.0,135.3861,135.4341,135.1078,135.2518,7875.0
2020-04-15 12:40:00,140.81,141.11,140.78,141.03,7981.0,135.1462,135.4341,135.1174,135.3573,7981.0
2020-04-15 12:45:00,141.02,141.02,140.74,140.92,5481.0,135.3477,135.3477,135.079,135.2518,5481.0
2020-04-15 12:50:00,140.89,141.19,140.88,141.0,9060.0,135.223,135.5109,135.2134,135.3285,9060.0
2020-04-15 12:55:00,140.96,141.0,140.8,140.93,6688.0,135.2901,135.3285,135.1366,135.2613,6688.0
2020-04-15 13:00:00,140.91,141.13,140.82,140.84,10408.0,135.2422,135.4533,135.1558,135.175,10408.0
2020-04-15 13:05:00,140.81,141.25,140.75,141.05,51012.0,135.1462,135.5685,135.0886,135.3765,51012.0
2020-04-15 13:10:00,141.05,141.17,140.85,141.02,13532.0,135.3765,135.4917,135.1846,135.3477,13532.0
2020-04-15 13:15:00,140.94,141.12,140.81,140.88,17403.0,135.2709,135.4437,135.1462,135.2134,17403.0
2020-04-15 13:20:00,140.88,140.88,140.38,140.53,18193.0,135.2134,135.2134,134.7335,134.8774,18193.0
2020-04-15 13:25:00,140.54,140.57,140.02,140.16,13103.0,134.887,134.9158,134.388,134.5223,13103.0
2020-04-15 13:30:00,140.22,140.22,140.01,140.13,11780.0,134.5799,134.5799,134.3784,134.4935,11780.0
2020-04-15 13:35:00,140.04,140.19,139.89,139.89,9666.0,134.4071,134.5511,134.2632,134.2632,9666.0
2020-04-15 13:40:00,139.86,140.23,139.85,140.0,13922.0,134.2344,134.5895,134.2248,134.3688,13922.0
2020-04-15 13:45:00,139.99,140.22,139.84,139.91,12029.0,134.3592,134.5799,134.2152,134.2824,12029.0
2020-04-15 13:50:00,139.94,140.14,139.78,139.78,14996.0,134.3112,134.5031,134.1576,134.1576,14996.0
2020-04-15 13:55:00,139.8,140.05,139.8,139.92,11428.0,134.1768,134.4167,134.1768,134.292,11428.0
2020-04-15 14:00:00,139.94,140.29,139.94,140.11,12296.0,134.3112,134.6471,134.3112,134.4743,12296.0
2020-04-15 14:05:00,140.16,140.27,139.96,139.96,7636.0,134.5223,134.6279,134.3304,134.3304,7636.0
2020-04-15 14:10:00,140.01,140.3,139.9,140.21,14659.0,134.3784,134.6567,134.2728,134.5703,14659.0
2020-04-15 14:15:00,140.16,140.24,139.71,139.99,27413.0,134.5223,134.5991,134.0904,134.3592,27413.0
2020-04-15 14:20:00,139.96,140.45,139.91,140.36,20992.0,134.3304,134.8007,134.2824,134.7143,20992.0
2020-04-15 14:25:00,140.33,140.85,140.16,140.72,16860.0,134.6855,135.1846,134.5223,135.0598,16860.0
2020-04-15 14:30:00,140.71,140.91,140.42,140.53,22460.0,135.0502,135.2422,134.7719,134.8774,22460.0
2020-04-15 14:35:00,140.52,141.0,140.43,140.98,32472.0,134.8678,135.3285,134.7815,135.3093,32472.0
2020-04-15 14:40:00,140.95,141.05,140.72,140.9,6390.0,135.2805,135.3765,135.0598,135.2326,6390.0
2020-04-15 14:45:00,140.84,141.16,140.8,141.03,9665.0,135.175,135.4821,135.1366,135.3573,9665.0
2020-04-15 14:50:00,140.99,141.34,140.85,141.24,21399.0,135.3189,135.6549,135.1846,135.5589,21399.0
2020-04-15 14:55:00,141.34,141.85,141.17,141.72,9631.0,135.6549,136.1443,135.4917,136.0196,9631.0
2020-04-15 15:00:00,141.68,141.86,141.55,141.71,19553.0,135.9812,136.1539,135.8564,136.01,19553.0
2020-04-15 15:05:00,141.74,141.75,141.28,141.34,12174.0,136.0388,136.0484,135.5973,135.6549,12174.0
2020-04-15 15:10:00,141.37,141.46,141.28,141.33,6637.0,135.6837,135.77,135.5973,135.6453,6637.0
2020-04-15 15:15:00,141.36,141.61,141.3,141.5,9446.0,135.6741,135.914,135.6165,135.8084,9446.0
2020-04-15 15:20:00,141.52,141.63,141.29,141.4,10002.0,135.8276,135.9332,135.6069,135.7124,10002.0
2020-04-15 15:25:00,141.37,141.37,141.01,141.14,10436.0,135.6837,135.6837,135.3381,135.4629,10436.0
2020-04-15 15:30:00,141.13,141.22,140.85,141.06,16823.0,135.4533,135.5397,135.1846,135.3861,16823.0
2020-04-15 15:35:00,141.04,141.25,140.77,141.06,57543.0,135.3669,135.5685,135.1078,135.3861,57543.0
2020-04-15 15:40:00,141.0,141.12,140.56,141.03,17652.0,135.3285,135.4437,134.9062,135.3573,17652.0
2020-04-15 15:45:00,141.1,141.25,140.86,140.86,17758.0,135.4245,135.5685,135.1942,135.1942,17758.0
2020-04-15 15:50:00,140.88,140.95,140.48,140.9,35732.0,135.2134,135.2805,134.8295,135.2326,35732.0
2020-04-15 15:55:00,140.88,141.23,140.64,140.87,129718.0,135.2134,135.5493,134.983,135.2038,129718.0
2020-04-16 09:30:00,141.9,141.9,140.26,140.35,76609.0,136.1923,136.1923,134.6183,134.7047,76609.0
2020-04-16 09:35:00,140.46,140.91,140.07,140.42,22313.0,134.8103,135.2422,134.4359,134.7719,22313.0
2020-04-16 09:40:00,140.54,140.76,140.29,140.36,3900.0,134.887,135.0982,134.6471,134.7143,3900.0
2020-04-16 09:45:00,140.59,140.96,140.26,140.85,29969.0,134.935,135.2901,134.6183,135.1846,29969.0
2020-04-16 09:50:00,140.97,141.05,140.31,140.66,20385.0,135.2997,135.3765,134.6663,135.0022,20385.0
2020-04-16 09:55:00,140.7,140.74,139.6,140.1,28093.0,135.0406,135.079,133.9848,134.4647,28093.0
2020-04-16 10:00:00,139.95,139.99,139.1,139.15,17965.0,134.3208,134.3592,133.505,133.5529,17965.0
2020-04-16 10:05:00,139.1,139.46,138.82,138.85,13944.0,133.505,133.8505,133.2362,133.265,13944.0
2020-04-16 10:10:00,138.76,138.79,138.46,138.75,12004.0,133.1786,133.2074,132.8907,133.169,12004.0
2020-04-16 10:15:00,138.74,138.9,138.38,138.78,45812.0,133.1594,133.313,132.8139,133.1978,45812.0
2020-04-16 10:20:00,138.83,138.83,138.32,138.66,25332.0,133.2458,133.2458,132.7563,133.0827,25332.0
2020-04-16 10:25:00,138.68,139.17,138.52,139.04,15160.0,133.1019,133.5721,132.9483,133.4474,15160.0
2020-04-16 10:30:00,138.94,139.13,138.65,138.8,10701.0,133.3514,133.5338,133.0731,133.217,10701.0
2020-04-16 10:35:00,138.84,139.1,138.46,138.48,64023.0,133.2554,133.505,132.8907,132.9099,64023.0
2020-04-16 10:40:00,138.38,138.92,138.2,138.68,15051.0,132.8139,133.3322,132.6412,133.1019,15051.0
2020-04-16 10:45:00,138.75,138.75,138.07,138.16,26363.0,133.169,133.169,132.5164,132.6028,26363.0
2020-04-16 10:50:00,138.1,138.57,138.1,138.57,19874.0,132.5452,132.9963,132.5452,132.9963,19874.0
2020-04-16 10:55:00,138.62,139.07,138.61,138.92,7490.0,133.0443,133.4762,133.0347,133.3322,7490.0
2020-04-16 11:00:00,138.89,139.18,138.79,139.11,10231.0,133.3034,133.5817,133.2074,133.5146,10231.0
2020-04-16 11:05:00,139.1,139.5,139.03,139.33,6861.0,133.505,133.8889,133.4378,133.7257,6861.0
2020-04-16 11:10:00,139.45,139.56,139.21,139.3,8972.0,133.8409,133.9465,133.6105,133.6969,8972.0
2020-04-16 11:15:00,139.21,139.42,138.87,139.42,8726.0,133.6105,133.8121,133.2842,133.8121,8726.0
2020-04-16 11:20:00,139.48,139.64,139.2,139.28,8026.0,133.8697,134.0232,133.6009,133.6777,8026.0
2020-04-16 11:25:00,139.34,139.69,139.18,139.26,10880.0,133.7353,134.0712,133.5817,133.6585,10880.0
2020-04-16 11:30:00,139.21,139.26,138.78,138.89,6501.0,133.6105,133.6585,133.1978,133.3034,6501.0
2020-04-16 11:35:00,138.64,139.08,138.62,138.99,3100.0,133.0635,133.4858,133.0443,133.3994,3100.0
2020-04-16 11:40:00,138.97,139.2,138.97,139.18,7864.0,133.3802,133.6009,133.3802,133.5817,7864.0
2020-04-16 11:45:00,139.23,139.4,139.07,139.33,7250.0,133.6297,133.7929,133.4762,133.7257,7250.0
2020-04-16 11:50:00,139.36,139.7,139.17,139.7,8442.0,133.7545,134.0808,133.5721,134.0808,8442.0
2020-04-16 11:55:00,139.68,139.74,139.45,139.54,6644.0,134.0616,134.1192,133.8409,133.9273,6644.0
2020-04-16 12:00:00,139.51,139.71,138.88,139.12,9425.0,133.8985,134.0904,133.2938,133.5242,9425.0
2020-04-16 12:05:00,139.09,139.15,138.86,138.89,9612.0,133.4954,133.5529,133.2746,133.3034,9612.0
2020-04-16 12:10:00,138.88,138.89,138.59,138.68,12917.0,133.2938,133.3034,133.0155,133.1019,12917.0
2020-04-16 12:15:00,138.66,138.87,138.37,138.45,11199.0,133.0827,133.2842,132.8043,132.8811,11199.0
2020-04-16 12:20:00,138.52,138.71,138.41,138.57,23488.0,132.9483,133.1306,132.8427,132.9963,23488.0
2020-04-16 12:25:00,138.68,138.95,138.47,138.77,14748.0,133.1019,133.361,132.9003,133.1882,14748.0
2020-04-16 12:30:00,138.54,138.58,138.1,138.25,18533.0,132.9675,133.0059,132.5452,132.6891,18533.0
2020-04-16 12:35:00,138.27,138.37,137.99,138.22,7312.0,132.7083,132.8043,132.4396,132.6604,7312.0
2020-04-16 12:40:00,138.16,139.0,138.16,138.95,15257.0,132.6028,133.409,132.6028,133.361,15257.0
2020-04-16 12:45:00,138.95,139.04,138.62,139.0,6305.0,133.361,133.4474,133.0443,133.409,6305.0
2020-04-16 12:50:00,138.98,139.04,138.7,138.82,8911.0,133.3898,133.4474,133.121,133.2362,8911.0
2020-04-16 12:55:00,138.73,139.25,138.54,139.16,5711.0,133.1498,133.6489,132.9675,133.5625,5711.0
2020-04-16 13:00:00,139.14,139.23,138.85,138.96,7257.0,133.5433,133.6297,133.265,133.3706,7257.0
2020-04-16 13:05:00,139.02,139.25,138.94,139.02,7775.0,133.4282,133.6489,133.3514,133.4282,7775.0
2020-04-16 13:10:00,138.9,139.12,138.82,139.09,8730.0,133.313,133.5242,133.2362,133.4954,8730.0
2020-04-16 13:15:00,139.14,139.37,138.94,139.08,7020.0,133.5433,133.7641,133.3514,133.4858,7020.0
2020-04-16 13:20:00,139.02,139.29,138.9,139.15,6627.0,133.4282,133.6873,133.313,133.5529,6627.0
2020-04-16 13:25:00,139.18,139.25,139.01,139.09,8309.0,133.5817,133.6489,133.4186,133.4954,8309.0
2020-04-16 13:30:00,139.04,139.28,138.98,139.18,5114.0,133.4474,133.6777,133.3898,133.5817,5114.0
2020-04-16 13:35:00,139.23,139.29,138.98,139.03,5395.0,133.6297,133.6873,133.3898,133.4378,5395.0
2020-04-16 13:40:00,139.06,139.31,139.0,139.31,6462.0,133.4666,133.7065,133.409,133.7065,6462.0
2020-04-16 13:45:00,139.29,139.45,139.28,139.43,3530.0,133.6873,133.8409,133.6777,133.8217,3530.0
2020-04-16 13:50:00,139.41,139.46,139.12,139.2,7401.0,133.8025,133.8505,133.5242,133.6009,7401.0
2020-04-16 13:55:00,139.24,139.37,139.17,139.3,4575.0,133.6393,133.7641,133.5721,133.6969,4575.0
2020-04-16 14:00:00,139.32,139.32,138.83,139.24,7646.0,133.7161,133.7161,133.2458,133.6393,7646.0
2020-04-16 14:05:00,139.16,139.58,139.05,139.56,7578.0,133.5625,133.9657,133.457,133.9465,7578.0
2020-04-16 14:10:00,139.46,139.66,139.44,139.66,5414.0,133.8505,134.0424,133.8313,134.0424,5414.0
2020-04-16 14:15:00,139.64,139.82,139.35,139.53,6009.0,134.0232,134.196,133.7449,133.9177,6009.0
2020-04-16 14:20:00,139.5,139.77,139.48,139.71,10762.0,133.8889,134.148,133.8697,134.0904,10762.0
2020-04-16 14:25:00,139.68,139.91,139.63,139.78,9701.0,134.0616,134.2824,134.0136,134.1576,9701.0
2020-04-16 14:30:00,139.78,140.02,139.71,139.97,10616.0,134.1576,134.388,134.0904,134.34,10616.0
2020-04-16 14:35:00,140.0,140.33,139.91,140.01,14585.0,134.3688,134.6855,134.2824,134.3784,14585.0
2020-04-16 14:40:00,139.99,140.14,139.65,139.87,6802.0,134.3592,134.5031,134.0328,134.244,6802.0
2020-04-16 14:45:00,139.89,139.96,139.59,139.67,6702.0,134.2632,134.3304,133.9752,134.052,6702.0
2020-04-16 14:50:00,139.67,139.67,139.32,139.52,34657.0,134.052,134.052,133.7161,133.9081,34657.0
2020-04-16 14:55:00,139.52,139.56,139.15,139.15,9087.0,133.9081,133.9465,133.5529,133.5529,9087.0
2020-04-16 15:00:00,139.21,139.32,138.91,139.09,9831.0,133.6105,133.7161,133.3226,133.4954,9831.0
2020-04-16 15:05:00,139.1,139.27,138.89,139.03,8355.0,133.505,133.6681,133.3034,133.4378,8355.0
2020-04-16 15:10:00,139.04,139.29,138.93,139.23,9615.0,133.4474,133.6873,133.3418,133.6297,9615.0
2020-04-16 15:15:00,139.25,139.48,139.15,139.25,10709.0,133.6489,133.8697,133.5529,133.6489,10709.0
2020-04-16 15:20:00,139.28,139.68,139.22,139.66,8501.0,133.6777,134.0616,133.6201,134.0424,8501.0
2020-04-16 15:25:00,139.66,139.83,139.44,139.75,14758.0,134.0424,134.2056,133.8313,134.1288,14758.0
2020-04-16 15:30:00,139.81,140.0,139.62,140.0,21767.0,134.1864,134.3688,134.004,134.3688,21767.0
2020-04-16 15:35:00,140.0,140.09,139.69,139.76,19602.0,134.3688,134.4551,134.0712,134.1384,19602.0
2020-04-16 15:40:00,139.82,139.94,139.69,139.7,22250.0,134.196,134.3112,134.0712,134.0808,22250.0
2020-04-16 15:45:00,139.74,139.82,139.55,139.64,32445.0,134.1192,134.196,133.9369,134.0232,32445.0
2020-04-16 15:50:00,140.0,141.07,139.63,140.89,68800.0,134.3688,135.3957,134.0136,135.223,68800.0
2020-04-16 15:55:00,140.91,141.15,140.71,140.99,175372.0,135.2422,135.4725,135.0502,135.3189,175372.0
2020-04-17 09:30:00,147.06,150.78,146.75,150.59,133431.0,141.1448,144.7152,140.8473,144.5328,133431.0
2020-04-17 09:35:00,150.47,152.44,150.31,151.88,52536.0,144.4176,146.3084,144.2641,145.7709,52536.0
2020-04-17 09:40:00,151.72,151.72,149.05,149.51,22804.0,145.6173,145.6173,143.0547,143.4962,22804.0
2020-04-17 09:45:00,149.55,150.23,149.16,150.01,27197.0,143.5346,144.1873,143.1603,143.9761,27197.0
2020-04-17 09:50:00,150.0,150.48,149.74,149.74,162249.0,143.9665,144.4272,143.717,143.717,162249.0
2020-04-17 09:55:00,149.86,150.46,149.86,149.97,75596.0,143.8322,144.408,143.8322,143.9377,75596.0
2020-04-17 10:00:00,150.0,150.57,149.98,150.44,15442.0,143.9665,144.5136,143.9473,144.3888,15442.0
2020-04-17 10:05:00,150.56,150.67,150.13,150.29,11454.0,144.504,144.6096,144.0913,144.2449,11454.0
2020-04-17 10:10:00,150.27,150.74,149.9,150.04,37695.0,144.2257,144.6768,143.8705,144.0049,37695.0
2020-04-17 10:15:00,150.13,150.28,148.82,149.05,66709.0,144.0913,144.2353,142.834,143.0547,66709.0
2020-04-17 10:20:00,149.03,149.29,148.95,149.01,18842.0,143.0355,143.2851,142.9588,143.0163,18842.0
2020-04-17 10:25:00,149.0,149.31,149.0,149.15,7714.0,143.0067,143.3043,143.0067,143.1507,7714.0
2020-04-17 10:30:00,149.21,149.28,148.77,149.0,10065.0,143.2083,143.2755,142.786,143.0067,10065.0
2020-04-17 10:35:00,148.93,149.28,148.72,149.26,15256.0,142.9396,143.2755,142.738,143.2563,15256.0
2020-04-17 10:40:00,149.3,149.41,148.79,148.84,14201.0,143.2947,143.4003,142.8052,142.8532,14201.0
2020-04-17 10:45:00,148.88,149.07,148.58,148.94,16690.0,142.8916,143.0739,142.6036,142.9492,16690.0
2020-04-17 10:50:00,148.97,149.39,148.9,149.39,13934.0,142.978,143.3811,142.9108,143.3811,13934.0
2020-04-17 10:55:00,149.37,149.45,148.98,149.04,9746.0,143.3619,143.4386,142.9876,143.0451,9746.0
2020-04-17 11:00:00,149.0,149.46,148.98,149.16,5859.0,143.0067,143.4482,142.9876,143.1603,5859.0
2020-04-17 11:05:00,149.04,149.31,149.04,149.21,2749.0,143.0451,143.3043,143.0451,143.2083,2749.0
2020-04-17 11:10:00,149.08,149.16,148.9,149.11,8167.0,143.0835,143.1603,142.9108,143.1123,8167.0
2020-04-17 11:15:00,149.12,149.18,148.83,149.09,11353.0,143.1219,143.1795,142.8436,143.0931,11353.0
2020-04-17 11:20:00,149.19,149.28,148.97,149.09,12363.0,143.1891,143.2755,142.978,143.0931,12363.0
2020-04-17 11:25:00,149.02,149.13,148.85,149.08,28141.0,143.0259,143.1315,142.8628,143.0835,28141.0
2020-04-17 11:30:00,149.12,149.22,148.76,149.08,12174.0,143.1219,143.2179,142.7764,143.0835,12174.0
2020-04-17 11:35:00,149.09,149.27,148.9,149.21,7809.0,143.0931,143.2659,142.9108,143.2083,7809.0
2020-04-17 11:40:00,149.12,149.33,149.0,149.04,9313.0,143.1219,143.3235,143.0067,143.0451,9313.0
2020-04-17 11:45:00,149.09,149.23,149.05,149.16,9840.0,143.0931,143.2275,143.0547,143.1603,9840.0
2020-04-17 11:50:00,149.16,149.36,148.84,149.32,10046.0,143.1603,143.3523,142.8532,143.3139,10046.0
2020-04-17 11:55:00,149.33,149.5,149.3,149.44,13962.0,143.3235,143.4866,143.2947,143.4291,13962.0
2020-04-17 12:00:00,149.37,149.39,149.01,149.19,7026.0,143.3619,143.3811,143.0163,143.1891,7026.0
2020-04-17 12:05:00,149.19,149.42,148.96,148.99,9128.0,143.1891,143.4099,142.9684,142.9972,9128.0
2020-04-17 12:10:00,148.99,149.42,148.98,149.21,16864.0,142.9972,143.4099,142.9876,143.2083,16864.0
2020-04-17 12:15:00,149.24,149.63,149.2,149.51,12381.0,143.2371,143.6114,143.1987,143.4962,12381.0
2020-04-17 12:20:00,149.5,149.5,149.17,149.25,6515.0,143.4866,143.4866,143.1699,143.2467,6515.0
2020-04-17 12:25:00,149.29,149.48,149.0,149.29,23699.0,143.2851,143.4674,143.0067,143.2851,23699.0
2020-04-17 12:30:00,149.31,149.68,149.19,149.54,28487.0,143.3043,143.6594,143.1891,143.525,28487.0
2020-04-17 12:35:00,149.61,149.79,149.53,149.63,4273.0,143.5922,143.765,143.5154,143.6114,4273.0
2020-04-17 12:40:00,149.57,149.62,149.31,149.35,6724.0,143.5538,143.6018,143.3043,143.3427,6724.0
2020-04-17 12:45:00,149.33,149.67,149.21,149.67,4599.0,143.3235,143.6498,143.2083,143.6498,4599.0
2020-04-17 12:50:00,149.69,150.08,149.69,150.0,18197.0,143.669,144.0433,143.669,143.9665,18197.0
2020-04-17 12:55:00,149.97,149.97,149.6,149.73,8024.0,143.9377,143.9377,143.5826,143.7074,8024.0
2020-04-17 13:00:00,149.69,149.83,149.49,149.75,12112.0,143.669,143.8034,143.477,143.7266,12112.0
2020-04-17 13:05:00,149.69,150.1,149.62,150.1,10415.0,143.669,144.0625,143.6018,144.0625,10415.0
2020-04-17 13:10:00,150.09,150.64,150.08,150.29,50715.0,144.0529,144.5808,144.0433,144.2449,50715.0
2020-04-17 13:15:00,150.29,150.57,150.22,150.5,9584.0,144.2449,144.5136,144.1777,144.4464,9584.0
2020-04-17 13:20:00,150.5,150.52,150.17,150.32,13656.0,144.4464,144.4656,144.1297,144.2737,13656.0
2020-04-17 13:25:00,150.32,150.56,150.23,150.32,8424.0,144.2737,144.504,144.1873,144.2737,8424.0
2020-04-17 13:30:00,150.42,150.64,150.35,150.55,12648.0,144.3696,144.5808,144.3024,144.4944,12648.0
2020-04-17 13:35:00,150.48,150.69,150.3,150.63,12851.0,144.4272,144.6288,144.2545,144.5712,12851.0
2020-04-17 13:40:00,150.55,150.78,150.45,150.74,13720.0,144.4944,144.7152,144.3984,144.6768,13720.0
2020-04-17 13:45:00,150.76,150.88,150.46,150.59,23810.0,144.696,144.8111,144.408,144.5328,23810.0
2020-04-17 13:50:00,150.61,150.83,150.57,150.74,12330.0,144.552,144.7631,144.5136,144.6768,12330.0
2020-04-17 13:55:00,150.7,151.18,150.7,151.16,17154.0,144.6384,145.0991,144.6384,145.0799,17154.0
2020-04-17 14:00:00,151.12,151.13,150.71,150.83,21500.0,145.0415,145.0511,144.648,144.7631,21500.0
2020-04-17 14:05:00,150.8,150.8,150.36,150.46,13613.0,144.7343,144.7343,144.312,144.408,13613.0
2020-04-17 14:10:00,150.41,150.5,150.26,150.34,11284.0,144.36,144.4464,144.2161,144.2928,11284.0
2020-04-17 14:15:00,150.33,150.52,150.3,150.44,15375.0,144.2833,144.4656,144.2545,144.3888,15375.0
2020-04-17 14:20:00,150.43,150.87,150.43,150.5,10975.0,144.3792,144.8015,144.3792,144.4464,10975.0
2020-04-17 14:25:00,150.44,150.44,150.11,150.22,9820.0,144.3888,144.3888,144.0721,144.1777,9820.0
2020-04-17 14:30:00,150.12,150.24,149.93,150.17,12764.0,144.0817,144.1969,143.8993,144.1297,12764.0
2020-04-17 14:35:00,150.1,150.13,149.64,149.89,24652.0,144.0625,144.0913,143.621,143.861,24652.0
2020-04-17 14:40:00,149.9,150.13,149.65,150.09,17515.0,143.8705,144.0913,143.6306,144.0529,17515.0
2020-04-17 14:45:00,150.06,150.69,149.95,150.67,27419.0,144.0241,144.6288,143.9185,144.6096,27419.0
2020-04-17 14:50:00,150.67,150.93,149.95,149.96,27258.0,144.6096,144.8591,143.9185,143.9281,27258.0
2020-04-17 14:55:00,150.03,150.4,149.88,150.38,11958.0,143.9953,144.3504,143.8514,144.3312,11958.0
2020-04-17 15:00:00,150.39,151.0,150.31,151.0,15037.0,144.3408,144.9263,144.2641,144.9263,15037.0
2020-04-17 15:05:00,150.97,151.38,150.93,151.38,17392.0,144.8975,145.291,144.8591,145.291,17392.0
2020-04-17 15:10:00,151.36,151.56,151.21,151.34,22625.0,145.2718,145.4638,145.1279,145.2526,22625.0
2020-04-17 15:15:00,151.31,151.36,150.98,151.31,27725.0,145.2238,145.2718,144.9071,145.2238,27725.0
2020-04-17 15:20:00,151.31,151.33,150.9,151.33,15609.0,145.2238,145.243,144.8303,145.243,15609.0
2020-04-17 15:25:00,151.34,152.44,151.34,152.44,38142.0,145.2526,146.3084,145.2526,146.3084,38142.0
2020-04-17 15:30:00,152.45,152.84,152.28,152.59,45513.0,146.318,146.6923,146.1548,146.4523,45513.0
2020-04-17 15:35:00,152.63,153.06,152.42,153.06,32760.0,146.4907,146.9034,146.2892,146.9034,32760.0
2020-04-17 15:40:00,153.07,153.12,152.64,153.1,53704.0,146.913,146.961,146.5003,146.9418,53704.0
2020-04-17 15:45:00,153.08,153.52,152.91,153.36,73076.0,146.9226,147.3449,146.7595,147.1914,73076.0
2020-04-17 15:50:00,153.41,155.37,153.41,155.0,200110.0,147.2394,149.1205,147.2394,148.7654,200110.0
2020-04-17 15:55:00,154.97,155.15,153.9,154.88,346312.0,148.7366,148.9094,147.7097,148.6502,346312.0
2020-04-20 09:30:00,152.0,152.16,150.33,152.16,44219.0,145.8861,146.0396,144.2833,146.0396,44219.0
2020-04-20 09:35:00,152.03,152.52,151.71,151.77,7701.0,145.9149,146.3852,145.6077,145.6653,7701.0
2020-04-20 09:40:00,151.77,152.22,151.48,151.48,6476.0,145.6653,146.0972,145.387,145.387,6476.0
2020-04-20 09:45:00,151.34,152.29,151.24,151.86,10574.0,145.2526,146.1644,145.1566,145.7517,10574.0
2020-04-20 09:50:00,151.94,152.01,150.95,150.96,6257.0,145.8285,145.8957,144.8783,144.8879,6257.0
2020-04-20 09:55:00,151.22,151.71,150.55,151.67,16976.0,145.1375,145.6077,144.4944,145.5694,16976.0
2020-04-20 10:00:00,151.46,151.46,150.85,151.18,5919.0,145.3678,145.3678,144.7823,145.0991,5919.0
2020-04-20 10:05:00,151.17,151.42,150.74,151.42,9771.0,145.0895,145.3294,144.6768,145.3294,9771.0
2020-04-20 10:10:00,151.36,151.54,151.07,151.15,9321.0,145.2718,145.4446,144.9935,145.0703,9321.0
2020-04-20 10:15:00,151.06,151.27,150.91,151.14,5874.0,144.9839,145.1854,144.8399,145.0607,5874.0
2020-04-20 10:20:00,151.09,151.15,150.85,151.02,12191.0,145.0127,145.0703,144.7823,144.9455,12191.0
2020-04-20 10:25:00,150.97,151.21,150.72,150.89,9000.0,144.8975,145.1279,144.6576,144.8207,9000.0
2020-04-20 10:30:00,150.86,151.4,150.86,151.26,6477.0,144.7919,145.3102,144.7919,145.1758,6477.0
2020-04-20 10:35:00,151.25,151.34,150.93,151.26,23457.0,145.1662,145.2526,144.8591,145.1758,23457.0
2020-04-20 10:40:00,151.26,151.61,151.25,151.56,17540.0,145.1758,145.5118,145.1662,145.4638,17540.0
2020-04-20 10:45:00,151.63,152.2,151.62,152.0,7073.0,145.531,146.078,145.5214,145.8861,7073.0
2020-04-20 10:50:00,151.99,152.22,151.77,151.84,12656.0,145.8765,146.0972,145.6653,145.7325,12656.0
2020-04-20 10:55:00,151.93,152.19,151.81,151.83,13864.0,145.8189,146.0684,145.7037,145.7229,13864.0
2020-04-20 11:00:00,151.82,152.08,151.79,152.04,21566.0,145.7133,145.9629,145.6845,145.9245,21566.0
2020-04-20 11:05:00,152.0,152.28,151.58,151.63,13607.0,145.8861,146.1548,145.483,145.531,13607.0
2020-04-20 11:10:00,151.63,151.75,151.4,151.45,8683.0,145.531,145.6461,145.3102,145.3582,8683.0
2020-04-20 11:15:00,151.45,151.74,151.45,151.67,10300.0,145.3582,145.6365,145.3582,145.5694,10300.0
2020-04-20 11:20:00,151.71,152.27,151.71,151.98,14695.0,145.6077,146.1452,145.6077,145.8669,14695.0
2020-04-20 11:25:00,152.02,152.02,151.5,151.64,8308.0,145.9053,145.9053,145.4062,145.5406,8308.0
2020-04-20 11:30:00,151.78,151.78,151.45,151.7,13479.0,145.6749,145.6749,145.3582,145.5981,13479.0
2020-04-20 11:35:00,151.72,152.53,151.68,152.5,7440.0,145.6173,146.3948,145.579,146.366,7440.0
2020-04-20 11:40:00,152.56,152.57,152.08,152.26,13973.0,146.4236,146.4332,145.9629,146.1356,13973.0
2020-04-20 11:45:00,152.22,152.28,152.06,152.19,6750.0,146.0972,146.1548,145.9437,146.0684,6750.0
2020-04-20 11:50:00,152.11,152.3,151.99,152.18,17750.0,145.9917,146.174,145.8765,146.0588,17750.0
2020-04-20 11:55:00,152.14,152.47,152.13,152.44,6369.0,146.0204,146.3372,146.0109,146.3084,6369.0
2020-04-20 12:00:00,152.42,152.43,151.96,152.09,18751.0,146.2892,146.2988,145.8477,145.9725,18751.0
2020-04-20 12:05:00,152.15,152.16,151.92,152.11,14745.0,146.03,146.0396,145.8093,145.9917,14745.0
2020-04-20 12:10:00,152.12,152.13,151.52,151.52,7868.0,146.0013,146.0109,145.4254,145.4254,7868.0
2020-04-20 12:15:00,151.54,152.05,151.49,151.88,12123.0,145.4446,145.9341,145.3966,145.7709,12123.0
2020-04-20 12:20:00,151.87,151.97,151.78,151.96,9274.0,145.7613,145.8573,145.6749,145.8477,9274.0
2020-04-20 12:25:00,151.99,152.15,151.82,151.88,11047.0,145.8765,146.03,145.7133,145.7709,11047.0
2020-04-20 12:30:00,151.85,152.27,151.77,152.27,13063.0,145.7421,146.1452,145.6653,146.1452,13063.0
2020-04-20 12:35:00,152.25,152.54,152.04,152.09,9752.0,146.126,146.4044,145.9245,145.9725,9752.0
2020-04-20 12:40:00,152.12,152.19,151.9,151.98,21282.0,146.0013,146.0684,145.7901,145.8669,21282.0
2020-04-20 12:45:00,151.97,152.31,151.88,152.22,16731.0,145.8573,146.1836,145.7709,146.0972,16731.0
2020-04-20 12:50:00,152.22,152.23,151.8,151.82,7740.0,146.0972,146.1068,145.6941,145.7133,7740.0
2020-04-20 12:55:00,151.83,151.88,151.6,151.75,13290.0,145.7229,145.7709,145.5022,145.6461,13290.0
2020-04-20 13:00:00,151.81,151.81,151.36,151.36,16368.0,145.7037,145.7037,145.2718,145.2718,16368.0
2020-04-20 13:05:00,151.34,151.38,151.22,151.34,12121.0,145.2526,145.291,145.1375,145.2526,12121.0
2020-04-20 13:10:00,151.29,151.37,150.94,151.0,26722.0,145.2046,145.2814,144.8687,144.9263,26722.0
2020-04-20 13:15:00,150.97,151.07,150.82,150.92,17026.0,144.8975,144.9935,144.7535,144.8495,17026.0
2020-04-20 13:20:00,150.89,151.03,150.56,150.56,8757.0,144.8207,144.9551,144.504,144.504,8757.0
2020-04-20 13:25:00,150.62,150.9,150.54,150.87,16660.0,144.5616,144.8303,144.4848,144.8015,16660.0
2020-04-20 13:30:00,150.9,150.92,150.54,150.78,7883.0,144.8303,144.8495,144.4848,144.7152,7883.0
2020-04-20 13:35:00,150.7,150.84,150.55,150.81,5739.0,144.6384,144.7727,144.4944,144.7439,5739.0
2020-04-20 13:40:00,150.81,150.95,150.7,150.82,10025.0,144.7439,144.8783,144.6384,144.7535,10025.0
2020-04-20 13:45:00,150.8,150.83,150.55,150.71,11644.0,144.7343,144.7631,144.4944,144.648,11644.0
2020-04-20 13:50:00,150.75,150.95,150.52,150.68,12864.0,144.6864,144.8783,144.4656,144.6192,12864.0
2020-04-20 13:55:00,150.63,150.91,150.6,150.74,8088.0,144.5712,144.8399,144.5424,144.6768,8088.0
2020-04-20 14:00:00,150.6,150.81,150.46,150.61,6352.0,144.5424,144.7439,144.408,144.552,6352.0
2020-04-20 14:05:00,150.61,150.7,150.46,150.5,7562.0,144.552,144.6384,144.408,144.4464,7562.0
2020-04-20 14:10:00,150.45,150.54,150.31,150.49,18473.0,144.3984,144.4848,144.2641,144.4368,18473.0
2020-04-20 14:15:00,150.42,150.46,149.66,149.71,16305.0,144.3696,144.408,143.6402,143.6882,16305.0
2020-04-20 14:20:00,149.76,149.88,149.43,149.46,14536.0,143.7362,143.8514,143.4195,143.4482,14536.0
2020-04-20 14:25:00,149.46,149.58,148.92,148.92,10019.0,143.4482,143.5634,142.93,142.93,10019.0
2020-04-20 14:30:00,148.92,149.52,148.92,149.17,12973.0,142.93,143.5058,142.93,143.1699,12973.0
2020-04-20 14:35:00,149.11,149.44,148.94,148.98,13516.0,143.1123,143.4291,142.9492,142.9876,13516.0
2020-04-20 14:40:00,149.04,149.29,148.72,149.03,20133.0,143.0451,143.2851,142.738,143.0355,20133.0
2020-04-20 14:45:00,149.07,149.18,148.81,149.06,24157.0,143.0739,143.1795,142.8244,143.0643,24157.0
2020-04-20 14:50:00,149.0,149.09,148.55,148.55,29838.0,143.0067,143.0931,142.5748,142.5748,29838.0
2020-04-20 14:55:00,148.52,148.52,147.99,148.02,52062.0,142.5461,142.5461,142.0374,142.0662,52062.0
2020-04-20 15:00:00,148.04,148.64,148.0,148.18,36115.0,142.0854,142.6612,142.047,142.2197,36115.0
2020-04-20 15:05:00,148.18,148.18,147.28,147.46,34893.0,142.2197,142.2197,141.3559,141.5287,34893.0
2020-04-20 15:10:00,147.55,147.92,147.43,147.84,28288.0,141.6151,141.9702,141.4999,141.8934,28288.0
2020-04-20 15:15:00,147.78,147.8,147.03,147.03,30294.0,141.8358,141.855,141.116,141.116,30294.0
2020-04-20 15:20:00,147.08,147.74,147.01,147.59,44683.0,141.164,141.7974,141.0968,141.6535,44683.0
2020-04-20 15:25:00,147.58,147.79,147.22,147.79,22103.0,141.6439,141.8454,141.2983,141.8454,22103.0
2020-04-20 15:30:00,147.75,148.48,147.65,148.47,28363.0,141.807,142.5077,141.7111,142.4981,28363.0
2020-04-20 15:35:00,148.48,148.63,148.0,148.0,32694.0,142.5077,142.6516,142.047,142.047,32694.0
2020-04-20 15:40:00,148.03,148.37,147.82,148.04,27186.0,142.0758,142.4021,141.8742,142.0854,27186.0
2020-04-20 15:45:00,148.05,148.62,147.95,148.57,37194.0,142.095,142.642,141.999,142.594,37194.0
2020-04-20 15:50:00,148.5,148.61,147.74,148.56,90041.0,142.5269,142.6324,141.7974,142.5844,90041.0
2020-04-20 15:55:00,148.53,148.77,148.16,148.19,107271.0,142.5557,142.786,142.2005,142.2293,107271.0
2020-04-21 09:30:00,144.98,145.34,143.84,144.74,72007.0,139.1484,139.494,138.0543,138.9181,72007.0
2020-04-21 09:35:00,145.24,145.24,143.27,143.83,28911.0,139.398,139.398,137.5072,138.0447,28911.0
2020-04-21 09:40:00,143.69,144.82,143.36,144.12,27462.0,137.9103,138.9949,137.5936,138.323,27462.0
2020-04-21 09:45:00,143.67,144.67,143.66,143.97,11587.0,137.8911,138.8509,137.8815,138.1791,11587.0
2020-04-21 09:50:00,143.97,143.97,143.23,143.51,14468.0,138.1791,138.1791,137.4688,137.7376,14468.0
2020-04-21 09:55:00,143.51,143.98,143.24,143.84,23088.0,137.7376,138.1887,137.4784,138.0543,23088.0
2020-04-21 10:00:00,143.84,144.14,143.46,143.85,15407.0,138.0543,138.3422,137.6896,138.0639,15407.0
2020-04-21 10:05:00,143.88,143.91,143.47,143.77,6407.0,138.0927,138.1215,137.6992,137.9871,6407.0
2020-04-21 10:10:00,143.74,143.75,143.22,143.26,8734.0,137.9583,137.9679,137.4592,137.4976,8734.0
2020-04-21 10:15:00,143.23,143.49,142.97,143.04,25047.0,137.4688,137.7184,137.2193,137.2865,25047.0
2020-04-21 10:20:00,143.03,143.48,142.86,143.36,12762.0,137.2769,137.7088,137.1137,137.5936,12762.0
2020-04-21 10:25:00,143.3,143.54,142.9,143.09,7775.0,137.536,137.7664,137.1521,137.3345,7775.0
2020-04-21 10:30:00,143.24,143.24,142.31,142.37,6511.0,137.4784,137.4784,136.5858,136.6434,6511.0
2020-04-21 10:35:00,142.22,142.24,141.78,142.03,18068.0,136.4995,136.5187,136.0772,136.3171,18068.0
2020-04-21 10:40:00,142.0,142.13,141.72,141.82,43098.0,136.2883,136.4131,136.0196,136.1156,43098.0
2020-04-21 10:45:00,141.81,141.86,140.95,141.1,31523.0,136.106,136.1539,135.2805,135.4245,31523.0
2020-04-21 10:50:00,141.22,141.36,140.89,141.07,19800.0,135.5397,135.6741,135.223,135.3957,19800.0
2020-04-21 10:55:00,141.16,141.31,140.84,141.11,27177.0,135.4821,135.6261,135.175,135.4341,27177.0
2020-04-21 11:00:00,141.02,141.07,140.5,140.5,15473.0,135.3477,135.3957,134.8486,134.8486,15473.0
2020-04-21 11:05:00,140.61,140.79,140.16,140.46,12799.0,134.9542,135.127,134.5223,134.8103,12799.0
2020-04-21 11:10:00,140.36,140.54,140.0,140.41,17722.0,134.7143,134.887,134.3688,134.7623,17722.0
2020-04-21 11:15:00,140.44,140.61,140.21,140.49,14732.0,134.7911,134.9542,134.5703,134.839,14732.0
2020-04-21 11:20:00,140.55,140.81,140.38,140.39,14017.0,134.8966,135.1462,134.7335,134.7431,14017.0
2020-04-21 11:25:00,140.29,140.52,139.95,140.12,12951.0,134.6471,134.8678,134.3208,134.4839,12951.0
2020-04-21 11:30:00,140.17,141.0,140.13,140.43,26898.0,134.5319,135.3285,134.4935,134.7815,26898.0
2020-04-21 11:35:00,140.41,140.71,140.08,140.55,23304.0,134.7623,135.0502,134.4455,134.8966,23304.0
2020-04-21 11:40:00,140.43,140.57,140.13,140.52,13231.0,134.7815,134.9158,134.4935,134.8678,13231.0
2020-04-21 11:45:00,140.46,140.79,140.42,140.77,9984.0,134.8103,135.127,134.7719,135.1078,9984.0
2020-04-21 11:50:00,140.65,140.91,140.63,140.63,6252.0,134.9926,135.2422,134.9734,134.9734,6252.0
2020-04-21 11:55:00,140.64,141.31,140.59,141.25,19303.0,134.983,135.6261,134.935,135.5685,19303.0
2020-04-21 12:00:00,141.26,141.38,140.58,140.77,10805.0,135.5781,135.6932,134.9254,135.1078,10805.0
2020-04-21 12:05:00,140.85,141.05,140.59,141.03,8544.0,135.1846,135.3765,134.935,135.3573,8544.0
2020-04-21 12:10:00,141.19,141.56,141.07,141.19,4803.0,135.5109,135.866,135.3957,135.5109,4803.0
2020-04-21 12:15:00,141.27,141.59,141.08,141.39,21719.0,135.5877,135.8948,135.4053,135.7028,21719.0
2020-04-21 12:20:00,141.52,141.61,141.21,141.34,9000.0,135.8276,135.914,135.5301,135.6549,9000.0
2020-04-21 12:25:00,141.32,141.55,141.32,141.39,5605.0,135.6357,135.8564,135.6357,135.7028,5605.0
2020-04-21 12:30:00,141.43,141.54,140.9,140.9,28348.0,135.7412,135.8468,135.2326,135.2326,28348.0
2020-04-21 12:35:00,140.81,140.88,140.63,140.68,8343.0,135.1462,135.2134,134.9734,135.0214,8343.0
2020-04-21 12:40:00,140.66,140.68,140.21,140.21,5213.0,135.0022,135.0214,134.5703,134.5703,5213.0
2020-04-21 12:45:00,140.08,140.8,140.08,140.67,13525.0,134.4455,135.1366,134.4455,135.0118,13525.0
2020-04-21 12:50:00,140.76,141.5,140.73,141.27,20288.0,135.0982,135.8084,135.0694,135.5877,20288.0
2020-04-21 12:55:00,141.26,141.36,141.14,141.22,9884.0,135.5781,135.6741,135.4629,135.5397,9884.0
2020-04-21 13:00:00,141.21,141.6,141.17,141.6,8942.0,135.5301,135.9044,135.4917,135.9044,8942.0
2020-04-21 13:05:00,141.56,142.4,141.5,142.14,19892.0,135.866,136.6722,135.8084,136.4227,19892.0
2020-04-21 13:10:00,142.16,142.38,142.1,142.1,27737.0,136.4419,136.653,136.3843,136.3843,27737.0
2020-04-21 13:15:00,142.11,142.69,141.96,142.68,13682.0,136.3939,136.9506,136.2499,136.941,13682.0
2020-04-21 13:20:00,142.67,143.03,142.53,142.55,11368.0,136.9314,137.2769,136.797,136.8162,11368.0
2020-04-21 13:25:00,142.51,142.92,142.43,142.92,11992.0,136.7778,137.1713,136.701,137.1713,11992.0
2020-04-21 13:30:00,142.82,142.82,142.46,142.54,7748.0,137.0753,137.0753,136.7298,136.8066,7748.0
2020-04-21 13:35:00,142.58,143.44,142.41,143.41,21341.0,136.845,137.6704,136.6818,137.6416,21341.0
2020-04-21 13:40:00,143.37,143.38,142.92,143.09,6550.0,137.6032,137.6128,137.1713,137.3345,6550.0
2020-04-21 13:45:00,143.15,143.15,142.53,142.54,35178.0,137.3921,137.3921,136.797,136.8066,35178.0
2020-04-21 13:50:00,142.59,143.02,142.59,143.02,5433.0,136.8546,137.2673,136.8546,137.2673,5433.0
2020-04-21 13:55:00,143.06,143.09,142.74,143.03,12721.0,137.3057,137.3345,136.9985,137.2769,12721.0
2020-04-21 14:00:00,142.99,143.03,142.59,142.94,8278.0,137.2385,137.2769,136.8546,137.1905,8278.0
2020-04-21 14:05:00,142.91,143.37,142.65,143.3,14320.0,137.1617,137.6032,136.9122,137.536,14320.0
2020-04-21 14:10:00,143.23,143.61,143.14,143.25,21620.0,137.4688,137.8336,137.3825,137.488,21620.0
2020-04-21 14:15:00,143.34,143.35,142.85,143.0,14681.0,137.5744,137.584,137.1041,137.2481,14681.0
2020-04-21 14:20:00,143.01,143.75,142.96,143.58,8813.0,137.2577,137.9679,137.2097,137.8048,8813.0
2020-04-21 14:25:00,143.52,143.7,142.95,142.95,5000.0,137.7472,137.9199,137.2001,137.2001,5000.0
2020-04-21 14:30:00,142.99,143.14,142.7,142.92,12329.0,137.2385,137.3825,136.9602,137.1713,12329.0
2020-04-21 14:35:00,142.81,142.92,142.31,142.58,12497.0,137.0657,137.1713,136.5858,136.845,12497.0
2020-04-21 14:40:00,142.29,142.29,141.76,141.91,7564.0,136.5666,136.5666,136.058,136.2019,7564.0
2020-04-21 14:45:00,141.84,142.0,141.7,141.85,11106.0,136.1347,136.2883,136.0004,136.1443,11106.0
2020-04-21 14:50:00,141.64,142.28,141.64,142.22,7506.0,135.9428,136.557,135.9428,136.4995,7506.0
2020-04-21 14:55:00,142.14,142.14,141.7,141.77,7590.0,136.4227,136.4227,136.0004,136.0676,7590.0
2020-04-21 15:00:00,141.94,142.25,141.87,142.13,12458.0,136.2307,136.5283,136.1635,136.4131,12458.0
2020-04-21 15:05:00,142.09,142.09,141.38,141.46,12267.0,136.3747,136.3747,135.6932,135.77,12267.0
2020-04-21 15:10:00,141.51,142.27,141.45,142.27,12238.0,135.818,136.5475,135.7604,136.5475,12238.0
2020-04-21 15:15:00,142.27,142.62,142.11,142.37,11328.0,136.5475,136.8834,136.3939,136.6434,11328.0
2020-04-21 15:20:00,142.36,142.67,142.23,142.27,10053.0,136.6338,136.9314,136.5091,136.5475,10053.0
2020-04-21 15:25:00,142.24,142.43,141.95,142.17,11724.0,136.5187,136.701,136.2403,136.4515,11724.0
2020-04-21 15:30:00,142.18,142.36,141.82,142.07,30747.0,136.4611,136.6338,136.1156,136.3555,30747.0
2020-04-21 15:35:00,142.06,142.83,142.03,142.29,13919.0,136.3459,137.0849,136.3171,136.5666,13919.0
2020-04-21 15:40:00,142.25,142.33,141.81,141.86,18853.0,136.5283,136.605,136.106,136.1539,18853.0
2020-04-21 15:45:00,141.88,141.89,141.09,141.09,74859.0,136.1731,136.1827,135.4149,135.4149,74859.0
2020-04-21 15:50:00,140.74,141.22,140.74,141.14,33665.0,135.079,135.5397,135.079,135.4629,33665.0
2020-04-21 15:55:00,141.13,141.86,141.13,141.29,75096.0,135.4533,136.1539,135.4533,135.6069,75096.0
2020-04-22 09:30:00,145.2,146.29,144.78,145.95,34954.0,139.3596,140.4058,138.9565,140.0794,34954.0
2020-04-22 09:35:00,145.93,145.93,144.82,145.44,19400.0,140.0602,140.0602,138.9949,139.5899,19400.0
2020-04-22 09:40:00,145.5,145.76,145.06,145.36,9994.0,139.6475,139.8971,139.2252,139.5132,9994.0
2020-04-22 09:45:00,145.25,145.52,144.86,145.09,14552.0,139.4076,139.6667,139.0333,139.254,14552.0
2020-04-22 09:50:00,145.21,145.55,145.11,145.55,8359.0,139.3692,139.6955,139.2732,139.6955,8359.0
2020-04-22 09:55:00,145.55,145.77,145.2,145.77,2352.0,139.6955,139.9067,139.3596,139.9067,2352.0
2020-04-22 10:00:00,145.77,145.91,145.15,145.15,4418.0,139.9067,140.041,139.3116,139.3116,4418.0
2020-04-22 10:05:00,145.03,145.13,144.69,144.69,4100.0,139.1964,139.2924,138.8701,138.8701,4100.0
2020-04-22 10:10:00,144.76,144.99,144.01,144.08,14759.0,138.9373,139.158,138.2175,138.2846,14759.0
2020-04-22 10:15:00,144.12,144.62,144.08,144.6,22044.0,138.323,138.8029,138.2846,138.7837,22044.0
2020-04-22 10:20:00,144.65,145.1,144.64,145.1,4909.0,138.8317,139.2636,138.8221,139.2636,4909.0
2020-04-22 10:25:00,145.03,145.41,145.02,145.26,18298.0,139.1964,139.5612,139.1868,139.4172,18298.0
2020-04-22 10:30:00,145.33,146.01,145.26,145.86,18939.0,139.4844,140.137,139.4172,139.993,18939.0
2020-04-22 10:35:00,145.86,146.39,145.83,146.38,6949.0,139.993,140.5017,139.9643,140.4921,6949.0
2020-04-22 10:40:00,146.37,147.05,146.37,146.69,9289.0,140.4825,141.1352,140.4825,140.7897,9289.0
2020-04-22 10:45:00,146.66,146.78,146.49,146.52,10164.0,140.7609,140.876,140.5977,140.6265,10164.0
2020-04-22 10:50:00,146.58,146.7,145.98,146.16,10828.0,140.6841,140.7993,140.1082,140.281,10828.0
2020-04-22 10:55:00,146.14,146.39,145.93,146.0,3511.0,140.2618,140.5017,140.0602,140.1274,3511.0
2020-04-22 11:00:00,146.01,146.29,145.88,145.95,3901.0,140.137,140.4058,140.0122,140.0794,3901.0
2020-04-22 11:05:00,146.13,146.2,145.89,145.96,9238.0,140.2522,140.3194,140.0218,140.089,9238.0
2020-04-22 11:10:00,146.08,146.21,145.99,146.06,3400.0,140.2042,140.329,140.1178,140.185,3400.0
2020-04-22 11:15:00,146.33,146.42,146.29,146.33,2411.0,140.4441,140.5305,140.4058,140.4441,2411.0
2020-04-22 11:20:00,146.26,146.5,146.17,146.5,5170.0,140.377,140.6073,140.2906,140.6073,5170.0
2020-04-22 11:25:00,146.4,146.92,146.4,146.92,13307.0,140.5113,141.0104,140.5113,141.0104,13307.0
2020-04-22 11:30:00,147.04,147.48,146.99,147.25,8121.0,141.1256,141.5479,141.0776,141.3271,8121.0
2020-04-22 11:35:00,147.21,147.26,146.98,147.17,10253.0,141.2887,141.3367,141.068,141.2504,10253.0
2020-04-22 11:40:00,147.14,147.6,147.04,147.56,2832.0,141.2216,141.6631,141.1256,141.6247,2832.0
2020-04-22 11:45:00,147.52,147.52,146.8,146.87,10331.0,141.5863,141.5863,140.8952,140.9624,10331.0
2020-04-22 11:50:00,146.97,147.31,146.97,147.31,2959.0,141.0584,141.3847,141.0584,141.3847,2959.0
2020-04-22 11:55:00,147.15,147.17,146.86,146.98,8544.0,141.2312,141.2504,140.9528,141.068,8544.0
2020-04-22 12:00:00,147.0,147.37,147.0,147.2,4309.0,141.0872,141.4423,141.0872,141.2792,4309.0
2020-04-22 12:05:00,147.28,147.28,146.95,147.05,16738.0,141.3559,141.3559,141.0392,141.1352,16738.0
2020-04-22 12:10:00,147.13,147.16,146.87,147.0,5897.0,141.212,141.2408,140.9624,141.0872,5897.0
2020-04-22 12:15:00,147.09,147.16,146.88,146.99,4860.0,141.1736,141.2408,140.972,141.0776,4860.0
2020-04-22 12:20:00,147.1,147.1,146.82,147.03,6644.0,141.1832,141.1832,140.9144,141.116,6644.0
2020-04-22 12:25:00,147.02,147.14,146.86,146.87,2960.0,141.1064,141.2216,140.9528,140.9624,2960.0
2020-04-22 12:30:00,146.95,147.19,146.89,147.01,4372.0,141.0392,141.2696,140.9816,141.0968,4372.0
2020-04-22 12:35:00,146.86,146.96,146.82,146.96,4220.0,140.9528,141.0488,140.9144,141.0488,4220.0
2020-04-22 12:40:00,146.89,147.07,146.89,146.92,3690.0,140.9816,141.1544,140.9816,141.0104,3690.0
2020-04-22 12:45:00,146.95,147.0,146.79,146.91,6700.0,141.0392,141.0872,140.8856,141.0008,6700.0
2020-04-22 12:50:00,146.8,146.89,146.67,146.76,4639.0,140.8952,140.9816,140.7705,140.8568,4639.0
2020-04-22 12:55:00,146.76,146.76,146.44,146.54,27467.0,140.8568,140.8568,140.5497,140.6457,27467.0
2020-04-22 13:00:00,146.54,146.63,146.27,146.34,4448.0,140.6457,140.7321,140.3866,140.4537,4448.0
2020-04-22 13:05:00,146.25,147.03,146.14,147.03,26926.0,140.3674,141.116,140.2618,141.116,26926.0
2020-04-22 13:10:00,146.97,147.7,146.93,147.7,4010.0,141.0584,141.759,141.02,141.759,4010.0
2020-04-22 13:15:00,147.7,147.9,147.54,147.58,6591.0,141.759,141.951,141.6055,141.6439,6591.0
2020-04-22 13:20:00,147.74,147.95,147.69,147.69,10032.0,141.7974,141.999,141.7494,141.7494,10032.0
2020-04-22 13:25:00,147.81,148.0,147.55,147.93,3990.0,141.8646,142.047,141.6151,141.9798,3990.0
2020-04-22 13:30:00,148.01,148.01,147.53,147.67,6002.0,142.0566,142.0566,141.5959,141.7302,6002.0
2020-04-22 13:35:00,147.66,147.66,147.14,147.34,19656.0,141.7206,141.7206,141.2216,141.4135,19656.0
2020-04-22 13:40:00,147.4,147.65,147.28,147.65,4220.0,141.4711,141.7111,141.3559,141.7111,4220.0
2020-04-22 13:45:00,147.62,147.82,147.57,147.7,3875.0,141.6823,141.8742,141.6343,141.759,3875.0
2020-04-22 13:50:00,147.62,147.83,147.62,147.72,7173.0,141.6823,141.8838,141.6823,141.7782,7173.0
2020-04-22 13:55:00,147.76,147.76,147.54,147.57,11050.0,141.8166,141.8166,141.6055,141.6343,11050.0
2020-04-22 14:00:00,147.61,147.61,147.36,147.37,11054.0,141.6727,141.6727,141.4327,141.4423,11054.0
2020-04-22 14:05:00,147.48,147.54,147.1,147.27,6041.0,141.5479,141.6055,141.1832,141.3463,6041.0
2020-04-22 14:10:00,147.2,147.34,147.15,147.34,7710.0,141.2792,141.4135,141.2312,141.4135,7710.0
2020-04-22 14:15:00,147.37,147.49,147.22,147.49,7808.0,141.4423,141.5575,141.2983,141.5575,7808.0
2020-04-22 14:20:00,147.5,147.94,147.42,147.83,5536.0,141.5671,141.9894,141.4903,141.8838,5536.0
2020-04-22 14:25:00,147.87,148.04,147.72,147.97,8980.0,141.9222,142.0854,141.7782,142.0182,8980.0
2020-04-22 14:30:00,148.0,148.47,148.0,148.45,3120.0,142.047,142.4981,142.047,142.4789,3120.0
2020-04-22 14:35:00,148.45,148.79,148.3,148.3,35229.0,142.4789,142.8052,142.3349,142.3349,35229.0
2020-04-22 14:40:00,148.3,148.35,148.07,148.26,15585.0,142.3349,142.3829,142.1142,142.2965,15585.0
2020-04-22 14:45:00,148.28,148.35,148.07,148.23,5495.0,142.3157,142.3829,142.1142,142.2677,5495.0
2020-04-22 14:50:00,148.22,148.45,147.9,147.9,31939.0,142.2581,142.4789,141.951,141.951,31939.0
2020-04-22 14:55:00,147.93,148.31,147.92,148.08,5005.0,141.9798,142.3445,141.9702,142.1238,5005.0
2020-04-22 15:00:00,148.11,148.41,148.01,148.41,5720.0,142.1525,142.4405,142.0566,142.4405,5720.0
2020-04-22 15:05:00,148.37,148.37,148.04,148.25,12641.0,142.4021,142.4021,142.0854,142.2869,12641.0
2020-04-22 15:10:00,148.27,148.27,147.94,148.03,20177.0,142.3061,142.3061,141.9894,142.0758,20177.0
2020-04-22 15:15:00,147.99,148.09,147.88,148.06,17491.0,142.0374,142.1334,141.9318,142.1046,17491.0
2020-04-22 15:20:00,148.02,148.34,147.97,148.14,25488.0,142.0662,142.3733,142.0182,142.1813,25488.0
2020-04-22 15:25:00,148.11,148.14,147.61,147.61,40760.0,142.1525,142.1813,141.6727,141.6727,40760.0
2020-04-22 15:30:00,147.63,147.97,147.59,147.88,23087.0,141.6919,142.0182,141.6535,141.9318,23087.0
2020-04-22 15:35:00,147.85,148.04,147.8,147.94,27744.0,141.903,142.0854,141.855,141.9894,27744.0
2020-04-22 15:40:00,148.02,148.3,148.0,148.24,122610.0,142.0662,142.3349,142.047,142.2773,122610.0
2020-04-22 15:45:00,148.23,148.35,147.75,148.11,46010.0,142.2677,142.3829,141.807,142.1525,46010.0
2020-04-22 15:50:00,148.04,148.41,147.82,148.32,94374.0,142.0854,142.4405,141.8742,142.3541,94374.0
2020-04-22 15:55:00,148.25,148.26,147.14,147.62,122340.0,142.2869,142.2965,141.2216,141.6823,122340.0
2020-04-23 09:30:00,148.42,149.28,147.32,148.81,17214.0,142.4501,143.2755,141.3943,142.8244,17214.0
2020-04-23 09:35:00,148.53,149.2,148.32,149.06,9442.0,142.5557,143.1987,142.3541,143.0643,9442.0
2020-04-23 09:40:00,149.26,149.95,149.14,149.47,20294.0,143.2563,143.9185,143.1411,143.4578,20294.0
2020-04-23 09:45:00,149.79,149.79,149.03,149.34,3801.0,143.765,143.765,143.0355,143.3331,3801.0
2020-04-23 09:50:00,149.22,149.23,148.28,148.47,3791.0,143.2179,143.2275,142.3157,142.4981,3791.0
2020-04-23 09:55:00,148.24,148.69,148.16,148.68,21279.0,142.2773,142.7092,142.2005,142.6996,21279.0
2020-04-23 10:00:00,148.82,148.85,148.47,148.85,4545.0,142.834,142.8628,142.4981,142.8628,4545.0
2020-04-23 10:05:00,148.99,149.25,148.79,149.05,5042.0,142.9972,143.2467,142.8052,143.0547,5042.0
2020-04-23 10:10:00,149.04,149.25,148.96,149.04,5837.0,143.0451,143.2467,142.9684,143.0451,5837.0
2020-04-23 10:15:00,148.95,149.07,148.44,149.02,13698.0,142.9588,143.0739,142.4693,143.0259,13698.0
2020-04-23 10:20:00,149.18,149.29,148.91,149.11,4158.0,143.1795,143.2851,142.9204,143.1123,4158.0
2020-04-23 10:25:00,149.01,149.21,148.68,148.85,4741.0,143.0163,143.2083,142.6996,142.8628,4741.0
2020-04-23 10:30:00,148.94,149.25,148.77,149.25,6600.0,142.9492,143.2467,142.786,143.2467,6600.0
2020-04-23 10:35:00,149.19,149.29,149.02,149.02,19732.0,143.1891,143.2851,143.0259,143.0259,19732.0
2020-04-23 10:40:00,149.03,149.82,149.03,149.5,11200.0,143.0355,143.7938,143.0355,143.4866,11200.0
2020-04-23 10:45:00,149.65,149.66,149.07,149.31,15161.0,143.6306,143.6402,143.0739,143.3043,15161.0
2020-04-23 10:50:00,149.45,149.5,149.06,149.12,4325.0,143.4386,143.4866,143.0643,143.1219,4325.0
2020-04-23 10:55:00,149.05,149.57,149.05,149.38,5456.0,143.0547,143.5538,143.0547,143.3715,5456.0
2020-04-23 11:00:00,149.45,149.45,149.13,149.23,17520.0,143.4386,143.4386,143.1315,143.2275,17520.0
2020-04-23 11:05:00,149.25,149.25,148.95,148.98,5280.0,143.2467,143.2467,142.9588,142.9876,5280.0
2020-04-23 11:10:00,148.98,149.14,148.72,149.08,2800.0,142.9876,143.1411,142.738,143.0835,2800.0
2020-04-23 11:15:00,149.13,149.53,149.05,149.24,4035.0,143.1315,143.5154,143.0547,143.2371,4035.0
2020-04-23 11:20:00,149.22,149.47,149.16,149.24,1501.0,143.2179,143.4578,143.1603,143.2371,1501.0
2020-04-23 11:25:00,149.12,149.63,149.12,149.63,3338.0,143.1219,143.6114,143.1219,143.6114,3338.0
2020-04-23 11:30:00,149.63,149.69,148.86,148.86,3329.0,143.6114,143.669,142.8724,142.8724,3329.0
2020-04-23 11:35:00,148.9,148.93,148.38,148.52,9590.0,142.9108,142.9396,142.4117,142.5461,9590.0
2020-04-23 11:40:00,148.51,148.77,148.45,148.64,8621.0,142.5365,142.786,142.4789,142.6612,8621.0
2020-04-23 11:45:00,148.64,148.64,148.33,148.33,9499.0,142.6612,142.6612,142.3637,142.3637,9499.0
2020-04-23 11:50:00,148.33,148.5,148.33,148.36,7242.0,142.3637,142.5269,142.3637,142.3925,7242.0
2020-04-23 11:55:00,148.41,148.58,148.4,148.58,4224.0,142.4405,142.6036,142.4309,142.6036,4224.0
2020-04-23 12:00:00,148.5,148.78,148.5,148.59,4410.0,142.5269,142.7956,142.5269,142.6132,4410.0
2020-04-23 12:05:00,148.56,148.93,148.55,148.87,3881.0,142.5844,142.9396,142.5748,142.882,3881.0
2020-04-23 12:10:00,148.93,148.93,148.69,148.88,5859.0,142.9396,142.9396,142.7092,142.8916,5859.0
2020-04-23 12:15:00,148.83,148.93,148.64,148.74,2833.0,142.8436,142.9396,142.6612,142.7572,2833.0
2020-04-23 12:20:00,148.74,148.92,148.64,148.87,3993.0,142.7572,142.93,142.6612,142.882,3993.0
2020-04-23 12:25:00,148.92,149.01,148.85,148.97,7850.0,142.93,143.0163,142.8628,142.978,7850.0
2020-04-23 12:30:00,148.97,149.12,148.97,149.01,3482.0,142.978,143.1219,142.978,143.0163,3482.0
2020-04-23 12:35:00,149.0,149.14,148.77,149.04,3672.0,143.0067,143.1411,142.786,143.0451,3672.0
2020-04-23 12:40:00,149.03,149.08,147.86,148.15,6566.0,143.0355,143.0835,141.9126,142.1909,6566.0
2020-04-23 12:45:00,148.26,148.4,146.93,148.06,26871.0,142.2965,142.4309,141.02,142.1046,26871.0
2020-04-23 12:50:00,148.02,148.14,147.32,148.14,6820.0,142.0662,142.1813,141.3943,142.1813,6820.0
2020-04-23 12:55:00,148.03,148.95,148.01,148.95,7702.0,142.0758,142.9588,142.0566,142.9588,7702.0
2020-04-23 13:00:00,148.61,149.11,148.61,149.09,7043.0,142.6324,143.1123,142.6324,143.0931,7043.0
2020-04-23 13:05:00,148.99,149.01,148.38,148.64,5624.0,142.9972,143.0163,142.4117,142.6612,5624.0
2020-04-23 13:10:00,148.75,149.29,148.75,149.19,3172.0,142.7668,143.2851,142.7668,143.1891,3172.0
2020-04-23 13:15:00,149.24,149.27,148.67,148.67,4428.0,143.2371,143.2659,142.69,142.69,4428.0
2020-04-23 13:20:00,148.71,148.71,148.15,148.27,6276.0,142.7284,142.7284,142.1909,142.3061,6276.0
2020-04-23 13:25:00,148.17,148.45,147.86,148.33,7634.0,142.2101,142.4789,141.9126,142.3637,7634.0
2020-04-23 13:30:00,148.31,148.83,148.31,148.81,3186.0,142.3445,142.8436,142.3445,142.8244,3186.0
2020-04-23 13:35:00,148.81,148.89,148.33,148.33,3472.0,142.8244,142.9012,142.3637,142.3637,3472.0
2020-04-23 13:40:00,148.37,148.41,147.96,148.11,10158.0,142.4021,142.4405,142.0086,142.1525,10158.0
2020-04-23 13:45:00,148.31,148.39,147.86,147.87,7115.0,142.3445,142.4213,141.9126,141.9222,7115.0
2020-04-23 13:50:00,147.82,147.94,147.38,147.5,3800.0,141.8742,141.9894,141.4519,141.5671,3800.0
2020-04-23 13:55:00,147.28,147.78,147.28,147.63,3614.0,141.3559,141.8358,141.3559,141.6919,3614.0
2020-04-23 14:00:00,147.63,147.76,147.36,147.66,7043.0,141.6919,141.8166,141.4327,141.7206,7043.0
2020-04-23 14:05:00,147.58,147.87,147.32,147.32,4069.0,141.6439,141.9222,141.3943,141.3943,4069.0
2020-04-23 14:10:00,147.4,147.76,147.01,147.73,4967.0,141.4711,141.8166,141.0968,141.7878,4967.0
2020-04-23 14:15:00,147.69,148.11,147.69,147.85,7873.0,141.7494,142.1525,141.7494,141.903,7873.0
2020-04-23 14:20:00,147.97,148.34,147.95,148.31,4110.0,142.0182,142.3733,141.999,142.3445,4110.0
2020-04-23 14:25:00,148.35,148.44,147.92,148.12,3026.0,142.3829,142.4693,141.9702,142.1621,3026.0
2020-04-23 14:30:00,148.06,148.25,148.06,148.16,3309.0,142.1046,142.2869,142.1046,142.2005,3309.0
2020-04-23 14:35:00,148.05,148.14,147.82,147.86,2300.0,142.095,142.1813,141.8742,141.9126,2300.0
2020-04-23 14:40:00,147.98,148.21,147.94,148.02,4119.0,142.0278,142.2485,141.9894,142.0662,4119.0
2020-04-23 14:45:00,148.07,148.19,147.88,148.03,6626.0,142.1142,142.2293,141.9318,142.0758,6626.0
2020-04-23 14:50:00,148.1,148.62,148.05,148.53,5854.0,142.1429,142.642,142.095,142.5557,5854.0
2020-04-23 14:55:00,148.66,148.97,148.65,148.84,4882.0,142.6804,142.978,142.6708,142.8532,4882.0
2020-04-23 15:00:00,148.75,148.83,148.62,148.82,4994.0,142.7668,142.8436,142.642,142.834,4994.0
2020-04-23 15:05:00,148.76,148.86,148.59,148.59,6949.0,142.7764,142.8724,142.6132,142.6132,6949.0
2020-04-23 15:10:00,148.56,148.56,147.85,147.88,7002.0,142.5844,142.5844,141.903,141.9318,7002.0
2020-04-23 15:15:00,147.9,148.23,147.64,147.65,12627.0,141.951,142.2677,141.7015,141.7111,12627.0
2020-04-23 15:20:00,147.61,147.78,147.49,147.75,8809.0,141.6727,141.8358,141.5575,141.807,8809.0
2020-04-23 15:25:00,147.77,147.92,147.6,147.85,12787.0,141.8262,141.9702,141.6631,141.903,12787.0
2020-04-23 15:30:00,147.82,147.94,147.51,147.83,16863.0,141.8742,141.9894,141.5767,141.8838,16863.0
2020-04-23 15:35:00,147.83,147.9,147.61,147.87,14226.0,141.8838,141.951,141.6727,141.9222,14226.0
2020-04-23 15:40:00,147.9,148.2,147.66,147.68,11464.0,141.951,142.2389,141.7206,141.7398,11464.0
2020-04-23 15:45:00,147.71,148.23,147.71,148.22,14764.0,141.7686,142.2677,141.7686,142.2581,14764.0
2020-04-23 15:50:00,148.23,148.23,147.47,147.58,35232.0,142.2677,142.2677,141.5383,141.6439,35232.0
2020-04-23 15:55:00,147.64,147.74,147.14,147.19,122563.0,141.7015,141.7974,141.2216,141.2696,122563.0
2020-04-24 09:30:00,148.83,148.83,147.48,147.84,14113.0,142.8436,142.8436,141.5479,141.8934,14113.0
2020-04-24 09:35:00,147.72,148.47,147.49,148.37,9935.0,141.7782,142.4981,141.5575,142.4021,9935.0
2020-04-24 09:40:00,148.37,148.5,148.0,148.03,5300.0,142.4021,142.5269,142.047,142.0758,5300.0
2020-04-24 09:45:00,147.98,148.2,147.47,147.54,9457.0,142.0278,142.2389,141.5383,141.6055,9457.0
2020-04-24 09:50:00,147.65,148.43,147.65,148.09,5810.0,141.7111,142.4597,141.7111,142.1334,5810.0
2020-04-24 09:55:00,148.29,148.29,147.88,147.95,9317.0,142.3253,142.3253,141.9318,141.999,9317.0
2020-04-24 10:00:00,148.15,148.49,148.15,148.35,5469.0,142.1909,142.5173,142.1909,142.3829,5469.0
2020-04-24 10:05:00,148.45,148.65,147.85,147.9,9617.0,142.4789,142.6708,141.903,141.951,9617.0
2020-04-24 10:10:00,148.0,148.5,148.0,148.1,11265.0,142.047,142.5269,142.047,142.1429,11265.0
2020-04-24 10:15:00,147.9,148.24,147.84,148.13,3591.0,141.951,142.2773,141.8934,142.1717,3591.0
2020-04-24 10:20:00,148.03,148.32,147.97,148.15,5733.0,142.0758,142.3541,142.0182,142.1909,5733.0
2020-04-24 10:25:00,148.26,148.31,147.97,148.23,1251.0,142.2965,142.3445,142.0182,142.2677,1251.0
2020-04-24 10:30:00,148.04,148.75,147.93,148.52,4091.0,142.0854,142.7668,141.9798,142.5461,4091.0
2020-04-24 10:35:00,148.67,149.21,148.67,148.88,4529.0,142.69,143.2083,142.69,142.8916,4529.0
2020-04-24 10:40:00,148.82,148.98,148.55,148.69,1943.0,142.834,142.9876,142.5748,142.7092,1943.0
2020-04-24 10:45:00,148.92,148.92,148.38,148.41,3232.0,142.93,142.93,142.4117,142.4405,3232.0
2020-04-24 10:50:00,148.51,148.8,148.37,148.37,1000.0,142.5365,142.8148,142.4021,142.4021,1000.0
2020-04-24 10:55:00,148.37,148.5,148.04,148.34,2251.0,142.4021,142.5269,142.0854,142.3733,2251.0
2020-04-24 11:00:00,148.05,148.3,147.81,147.88,5500.0,142.095,142.3349,141.8646,141.9318,5500.0
2020-04-24 11:05:00,147.91,148.18,147.91,148.05,2600.0,141.9606,142.2197,141.9606,142.095,2600.0
2020-04-24 11:10:00,148.08,148.08,147.28,147.44,8339.0,142.1238,142.1238,141.3559,141.5095,8339.0
2020-04-24 11:15:00,147.52,147.86,147.52,147.69,3803.0,141.5863,141.9126,141.5863,141.7494,3803.0
2020-04-24 11:20:00,147.79,148.06,147.7,148.04,1831.0,141.8454,142.1046,141.759,142.0854,1831.0
2020-04-24 11:25:00,148.09,148.17,147.88,147.88,5692.0,142.1334,142.2101,141.9318,141.9318,5692.0
2020-04-24 11:30:00,147.8,147.94,147.48,147.78,2800.0,141.855,141.9894,141.5479,141.8358,2800.0
2020-04-24 11:35:00,147.84,147.96,147.71,147.92,2200.0,141.8934,142.0086,141.7686,141.9702,2200.0
2020-04-24 11:40:00,147.76,147.78,147.58,147.67,3036.0,141.8166,141.8358,141.6439,141.7302,3036.0
2020-04-24 11:45:00,147.79,148.04,147.66,148.04,2773.0,141.8454,142.0854,141.7206,142.0854,2773.0
2020-04-24 11:50:00,148.04,148.09,147.95,147.99,2280.0,142.0854,142.1334,141.999,142.0374,2280.0
2020-04-24 11:55:00,147.97,148.22,147.83,148.22,7418.0,142.0182,142.2581,141.8838,142.2581,7418.0
2020-04-24 12:00:00,148.19,148.41,147.87,148.36,8018.0,142.2293,142.4405,141.9222,142.3925,8018.0
2020-04-24 12:05:00,148.34,148.85,148.34,148.75,3498.0,142.3733,142.8628,142.3733,142.7668,3498.0
2020-04-24 12:10:00,148.78,148.88,148.6,148.6,3178.0,142.7956,142.8916,142.6228,142.6228,3178.0
2020-04-24 12:15:00,148.73,149.1,148.64,149.09,5262.0,142.7476,143.1027,142.6612,143.0931,5262.0
2020-04-24 12:20:00,149.01,149.22,148.84,149.22,12201.0,143.0163,143.2179,142.8532,143.2179,12201.0
2020-04-24 12:25:00,149.17,149.55,149.16,149.52,10925.0,143.1699,143.5346,143.1603,143.5058,10925.0
2020-04-24 12:30:00,149.55,149.71,149.49,149.56,5198.0,143.5346,143.6882,143.477,143.5442,5198.0
2020-04-24 12:35:00,149.52,149.72,149.38,149.72,6036.0,143.5058,143.6978,143.3715,143.6978,6036.0
2020-04-24 12:40:00,149.77,149.94,149.65,149.82,8082.0,143.7458,143.9089,143.6306,143.7938,8082.0
2020-04-24 12:45:00,149.83,149.86,149.63,149.66,4382.0,143.8034,143.8322,143.6114,143.6402,4382.0
2020-04-24 12:50:00,149.63,149.63,149.24,149.24,5832.0,143.6114,143.6114,143.2371,143.2371,5832.0
2020-04-24 12:55:00,149.24,149.62,149.24,149.55,5362.0,143.2371,143.6018,143.2371,143.5346,5362.0
2020-04-24 13:00:00,149.53,149.65,149.4,149.56,8296.0,143.5154,143.6306,143.3907,143.5442,8296.0
2020-04-24 13:05:00,149.64,149.66,149.48,149.49,6325.0,143.621,143.6402,143.4674,143.477,6325.0
2020-04-24 13:10:00,149.5,149.65,149.47,149.53,10235.0,143.4866,143.6306,143.4578,143.5154,10235.0
2020-04-24 13:15:00,149.48,149.81,149.42,149.76,8451.0,143.4674,143.7842,143.4099,143.7362,8451.0
2020-04-24 13:20:00,149.7,149.9,149.55,149.89,4928.0,143.6786,143.8705,143.5346,143.861,4928.0
2020-04-24 13:25:00,149.89,150.05,149.84,149.99,5498.0,143.861,144.0145,143.813,143.9569,5498.0
2020-04-24 13:30:00,150.01,150.16,149.85,149.85,6021.0,143.9761,144.1201,143.8226,143.8226,6021.0
2020-04-24 13:35:00,149.91,150.26,149.85,150.2,3420.0,143.8801,144.2161,143.8226,144.1585,3420.0
2020-04-24 13:40:00,150.25,150.41,150.24,150.37,4852.0,144.2065,144.36,144.1969,144.3216,4852.0
2020-04-24 13:45:00,150.37,150.4,150.21,150.21,4400.0,144.3216,144.3504,144.1681,144.1681,4400.0
2020-04-24 13:50:00,150.23,150.43,150.11,150.43,4691.0,144.1873,144.3792,144.0721,144.3792,4691.0
2020-04-24 13:55:00,150.38,150.79,150.24,150.71,6499.0,144.3312,144.7247,144.1969,144.648,6499.0
2020-04-24 14:00:00,150.68,151.1,150.57,151.05,11821.0,144.6192,145.0223,144.5136,144.9743,11821.0
2020-04-24 14:05:00,151.03,151.25,150.99,151.13,7243.0,144.9551,145.1662,144.9167,145.0511,7243.0
2020-04-24 14:10:00,151.12,151.12,150.99,151.02,4103.0,145.0415,145.0415,144.9167,144.9455,4103.0
2020-04-24 14:15:00,150.96,151.11,150.9,151.06,4601.0,144.8879,145.0319,144.8303,144.9839,4601.0
2020-04-24 14:20:00,151.15,151.2,150.94,151.01,6540.0,145.0703,145.1183,144.8687,144.9359,6540.0
2020-04-24 14:25:00,150.92,151.29,150.92,151.2,4045.0,144.8495,145.2046,144.8495,145.1183,4045.0
2020-04-24 14:30:00,151.2,151.35,150.95,151.26,11126.0,145.1183,145.2622,144.8783,145.1758,11126.0
2020-04-24 14:35:00,151.21,151.67,151.15,151.67,5996.0,145.1279,145.5694,145.0703,145.5694,5996.0
2020-04-24 14:40:00,151.66,151.99,151.66,151.95,9927.0,145.5598,145.8765,145.5598,145.8381,9927.0
2020-04-24 14:45:00,151.95,152.48,151.95,152.44,16968.0,145.8381,146.3468,145.8381,146.3084,16968.0
2020-04-24 14:50:00,152.44,152.53,151.75,151.88,17027.0,146.3084,146.3948,145.6461,145.7709,17027.0
2020-04-24 14:55:00,151.91,152.22,151.79,152.2,9149.0,145.7997,146.0972,145.6845,146.078,9149.0
2020-04-24 15:00:00,152.03,152.03,151.71,151.88,19077.0,145.9149,145.9149,145.6077,145.7709,19077.0
2020-04-24 15:05:00,151.89,152.24,151.81,152.24,9233.0,145.7805,146.1164,145.7037,146.1164,9233.0
2020-04-24 15:10:00,152.21,152.28,151.87,152.08,10054.0,146.0876,146.1548,145.7613,145.9629,10054.0
2020-04-24 15:15:00,152.06,152.22,151.75,152.01,12516.0,145.9437,146.0972,145.6461,145.8957,12516.0
2020-04-24 15:20:00,151.96,152.15,151.75,152.06,11695.0,145.8477,146.03,145.6461,145.9437,11695.0
2020-04-24 15:25:00,152.03,152.41,151.96,152.37,9921.0,145.9149,146.2796,145.8477,146.2412,9921.0
2020-04-24 15:30:00,152.37,152.72,152.2,152.65,23494.0,146.2412,146.5771,146.078,146.5099,23494.0
2020-04-24 15:35:00,152.68,153.09,152.67,152.98,39019.0,146.5387,146.9322,146.5291,146.8267,39019.0
2020-04-24 15:40:00,153.01,153.67,152.99,153.5,54724.0,146.8555,147.4889,146.8363,147.3257,54724.0
2020-04-24 15:45:00,153.49,153.53,153.11,153.24,29753.0,147.3161,147.3545,146.9514,147.0762,29753.0
2020-04-24 15:50:00,153.26,153.28,152.39,152.81,51629.0,147.0954,147.1146,146.2604,146.6635,51629.0
2020-04-24 15:55:00,152.88,153.14,152.5,153.11,101526.0,146.7307,146.9802,146.366,146.9514,101526.0
2020-04-27 09:30:00,154.49,155.24,154.49,154.7,22604.0,148.2759,148.9958,148.2759,148.4775,22604.0
2020-04-27 09:35:00,154.63,155.51,154.56,155.35,14297.0,148.4103,149.2549,148.3431,149.1013,14297.0
2020-04-27 09:40:00,155.44,155.5,155.01,155.09,27818.0,149.1877,149.2453,148.775,148.8518,27818.0
2020-04-27 09:45:00,154.99,155.16,154.84,155.06,8600.0,148.7558,148.919,148.6118,148.823,8600.0
2020-04-27 09:50:00,155.09,155.73,154.85,155.66,14472.0,148.8518,149.466,148.6214,149.3989,14472.0
2020-04-27 09:55:00,155.47,155.96,155.45,155.71,30400.0,149.2165,149.6868,149.1973,149.4469,30400.0
2020-04-27 10:00:00,155.71,155.89,155.52,155.52,17831.0,149.4469,149.6196,149.2645,149.2645,17831.0
2020-04-27 10:05:00,155.4,155.5,154.88,154.88,11091.0,149.1493,149.2453,148.6502,148.6502,11091.0
2020-04-27 10:10:00,154.98,155.29,154.67,155.1,6205.0,148.7462,149.0437,148.4487,148.8614,6205.0
2020-04-27 10:15:00,155.16,155.82,155.15,155.57,4455.0,148.919,149.5524,148.9094,149.3125,4455.0
2020-04-27 10:20:00,155.68,156.11,155.33,155.49,7971.0,149.4181,149.8308,149.0821,149.2357,7971.0
2020-04-27 10:25:00,155.42,155.49,154.76,155.12,4737.0,149.1685,149.2357,148.5351,148.8806,4737.0
2020-04-27 10:30:00,155.16,155.26,154.78,155.25,3600.0,148.919,149.015,148.5543,149.0054,3600.0
2020-04-27 10:35:00,155.09,155.17,154.95,154.95,7700.0,148.8518,148.9286,148.7174,148.7174,7700.0
2020-04-27 10:40:00,154.96,155.3,154.96,155.23,8204.0,148.727,149.0533,148.727,148.9862,8204.0
2020-04-27 10:45:00,155.22,155.26,155.0,155.25,6249.0,148.9766,149.015,148.7654,149.0054,6249.0
2020-04-27 10:50:00,155.19,155.81,155.19,155.44,7500.0,148.9478,149.5428,148.9478,149.1877,7500.0
2020-04-27 10:55:00,155.44,155.44,154.94,155.0,4800.0,149.1877,149.1877,148.7078,148.7654,4800.0
2020-04-27 11:00:00,155.11,155.21,154.92,155.11,30966.0,148.871,148.967,148.6886,148.871,30966.0
2020-04-27 11:05:00,155.1,155.2,154.81,155.02,23091.0,148.8614,148.9574,148.5831,148.7846,23091.0
2020-04-27 11:10:00,155.03,155.08,154.7,154.93,11198.0,148.7942,148.8422,148.4775,148.6982,11198.0
2020-04-27 11:15:00,155.06,155.22,154.75,155.22,10411.0,148.823,148.9766,148.5255,148.9766,10411.0
2020-04-27 11:20:00,155.25,155.32,154.96,155.09,9326.0,149.0054,149.0725,148.727,148.8518,9326.0
2020-04-27 11:25:00,154.99,155.39,154.99,155.32,7030.0,148.7558,149.1397,148.7558,149.0725,7030.0
2020-04-27 11:30:00,155.27,155.53,155.15,155.5,5955.0,149.0245,149.2741,148.9094,149.2453,5955.0
2020-04-27 11:35:00,155.41,155.51,155.35,155.36,8415.0,149.1589,149.2549,149.1013,149.1109,8415.0
2020-04-27 11:40:00,155.39,155.95,155.35,155.81,4900.0,149.1397,149.6772,149.1013,149.5428,4900.0
2020-04-27 11:45:00,155.83,156.0,155.66,156.0,4626.0,149.562,149.7252,149.3989,149.7252,4626.0
2020-04-27 11:50:00,156.1,156.28,155.95,156.21,20836.0,149.8212,149.9939,149.6772,149.9267,20836.0
2020-04-27 11:55:00,156.25,156.8,156.2,156.8,5685.0,149.9651,150.493,149.9171,150.493,5685.0
2020-04-27 12:00:00,156.69,156.73,156.03,156.03,6701.0,150.3874,150.4258,149.754,149.754,6701.0
2020-04-27 12:05:00,156.09,156.28,156.03,156.11,4323.0,149.8116,149.9939,149.754,149.8308,4323.0
2020-04-27 12:10:00,156.11,156.18,155.98,156.18,4945.0,149.8308,149.8979,149.706,149.8979,4945.0
2020-04-27 12:15:00,156.16,156.32,156.08,156.2,4806.0,149.8788,150.0323,149.802,149.9171,4806.0
2020-04-27 12:20:00,156.18,156.28,156.1,156.15,4103.0,149.8979,149.9939,149.8212,149.8692,4103.0
2020-04-27 12:25:00,156.07,156.3,155.92,156.12,5541.0,149.7924,150.0131,149.6484,149.8404,5541.0
2020-04-27 12:30:00,156.17,156.23,156.01,156.15,8865.0,149.8883,149.9459,149.7348,149.8692,8865.0
2020-04-27 12:35:00,156.22,156.37,156.17,156.25,9853.0,149.9363,150.0803,149.8883,149.9651,9853.0
2020-04-27 12:40:00,156.26,156.57,156.2,156.49,25524.0,149.9747,150.2723,149.9171,150.1955,25524.0
2020-04-27 12:45:00,156.51,156.58,156.25,156.53,3881.0,150.2147,150.2819,149.9651,150.2339,3881.0
2020-04-27 12:50:00,156.56,156.66,156.49,156.52,6200.0,150.2627,150.3586,150.1955,150.2243,6200.0
2020-04-27 12:55:00,156.56,156.79,156.53,156.58,4200.0,150.2627,150.4834,150.2339,150.2819,4200.0
2020-04-27 13:00:00,156.54,156.68,156.31,156.5,15184.0,150.2435,150.3778,150.0227,150.2051,15184.0
2020-04-27 13:05:00,156.55,156.77,156.54,156.59,7575.0,150.2531,150.4642,150.2435,150.2915,7575.0
2020-04-27 13:10:00,156.62,156.66,156.39,156.59,6134.0,150.3202,150.3586,150.0995,150.2915,6134.0
2020-04-27 13:15:00,156.59,156.6,156.2,156.2,8618.0,150.2915,150.3011,149.9171,149.9171,8618.0
2020-04-27 13:20:00,156.3,156.39,156.16,156.16,7830.0,150.0131,150.0995,149.8788,149.8788,7830.0
2020-04-27 13:25:00,156.17,156.75,156.14,156.75,17954.0,149.8883,150.445,149.8596,150.445,17954.0
2020-04-27 13:30:00,156.69,156.81,156.31,156.39,30603.0,150.3874,150.5026,150.0227,150.0995,30603.0
2020-04-27 13:35:00,156.39,156.66,156.2,156.44,17533.0,150.0995,150.3586,149.9171,150.1475,17533.0
2020-04-27 13:40:00,156.42,156.49,156.2,156.3,10643.0,150.1283,150.1955,149.9171,150.0131,10643.0
2020-04-27 13:45:00,156.19,156.52,156.12,156.39,21883.0,149.9075,150.2243,149.8404,150.0995,21883.0
2020-04-27 13:50:00,156.35,156.67,156.35,156.58,6512.0,150.0611,150.3682,150.0611,150.2819,6512.0
2020-04-27 13:55:00,156.64,156.72,156.43,156.49,4600.0,150.3394,150.4162,150.1379,150.1955,4600.0
2020-04-27 14:00:00,156.6,156.76,156.53,156.64,15786.0,150.3011,150.4546,150.2339,150.3394,15786.0
2020-04-27 14:05:00,156.57,156.73,156.41,156.41,9135.0,150.2723,150.4258,150.1187,150.1187,9135.0
2020-04-27 14:10:00,156.52,156.69,156.47,156.59,4417.0,150.2243,150.3874,150.1763,150.2915,4417.0
2020-04-27 14:15:00,156.49,156.63,156.4,156.47,6385.0,150.1955,150.3298,150.1091,150.1763,6385.0
2020-04-27 14:20:00,156.53,156.63,156.27,156.41,3927.0,150.2339,150.3298,149.9843,150.1187,3927.0
2020-04-27 14:25:00,156.41,156.41,156.12,156.28,6517.0,150.1187,150.1187,149.8404,149.9939,6517.0
2020-04-27 14:30:00,156.23,156.62,156.17,156.59,12240.0,149.9459,150.3202,149.8883,150.2915,12240.0
2020-04-27 14:35:00,156.6,156.82,156.54,156.77,14348.0,150.3011,150.5122,150.2435,150.4642,14348.0
2020-04-27 14:40:00,156.84,157.12,156.84,156.87,11757.0,150.5314,150.8001,150.5314,150.5602,11757.0
2020-04-27 14:45:00,156.87,157.44,156.86,157.32,13250.0,150.5602,151.1073,150.5506,150.9921,13250.0
2020-04-27 14:50:00,157.3,157.37,157.17,157.37,10611.0,150.9729,151.0401,150.8481,151.0401,10611.0
2020-04-27 14:55:00,157.24,157.34,157.11,157.19,8353.0,150.9153,151.0113,150.7905,150.8673,8353.0
2020-04-27 15:00:00,157.22,157.46,157.19,157.43,8316.0,150.8961,151.1265,150.8673,151.0977,8316.0
2020-04-27 15:05:00,157.47,157.49,157.17,157.25,19947.0,151.1361,151.1553,150.8481,150.9249,19947.0
2020-04-27 15:10:00,157.28,157.88,157.28,157.84,14967.0,150.9537,151.5296,150.9537,151.4912,14967.0
2020-04-27 15:15:00,157.89,158.16,157.86,158.09,30915.0,151.5392,151.7983,151.5104,151.7311,30915.0
2020-04-27 15:20:00,158.12,158.31,158.06,158.17,22463.0,151.7599,151.9423,151.7023,151.8079,22463.0
2020-04-27 15:25:00,158.19,158.19,157.9,158.08,18264.0,151.8271,151.8271,151.5488,151.7215,18264.0
2020-04-27 15:30:00,158.06,158.37,157.96,158.29,19960.0,151.7023,151.9999,151.6063,151.9231,19960.0
2020-04-27 15:35:00,158.33,158.47,158.25,158.36,23826.0,151.9615,152.0958,151.8847,151.9903,23826.0
2020-04-27 15:40:00,158.32,158.97,158.22,158.88,44342.0,151.9519,152.5757,151.8559,152.4893,44342.0
2020-04-27 15:45:00,158.88,159.22,158.67,159.21,31600.0,152.4893,152.8157,152.2878,152.8061,31600.0
2020-04-27 15:50:00,159.22,159.36,158.85,158.95,52776.0,152.8157,152.95,152.4606,152.5565,52776.0
2020-04-27 15:55:00,158.96,159.24,158.76,158.84,120138.0,152.5661,152.8349,152.3742,152.451,120138.0
2020-04-28 09:30:00,163.25,164.64,161.76,162.17,50972.0,156.6836,158.0177,155.2535,155.647,50972.0
2020-04-28 09:35:00,161.81,162.78,161.77,162.29,28168.0,155.3015,156.2325,155.2631,155.7622,28168.0
2020-04-28 09:40:00,162.39,163.86,162.34,163.72,30035.0,155.8582,157.269,155.8102,157.1347,30035.0
2020-04-28 09:45:00,163.67,164.39,163.6,164.06,17830.0,157.0867,157.7777,157.0195,157.461,17830.0
2020-04-28 09:50:00,164.01,164.37,163.84,164.18,19120.0,157.413,157.7585,157.2498,157.5762,19120.0
2020-04-28 09:55:00,164.1,164.1,162.54,162.59,51193.0,157.4994,157.4994,156.0021,156.0501,51193.0
2020-04-28 10:00:00,162.56,162.92,162.13,162.7,22263.0,156.0213,156.3668,155.6086,156.1557,22263.0
2020-04-28 10:05:00,162.82,163.43,162.79,163.27,17522.0,156.2709,156.8563,156.2421,156.7028,17522.0
2020-04-28 10:10:00,163.45,163.68,163.21,163.22,25802.0,156.8755,157.0963,156.6452,156.6548,25802.0
2020-04-28 10:15:00,163.14,163.6,163.09,163.09,16529.0,156.578,157.0195,156.53,156.53,16529.0
2020-04-28 10:20:00,163.09,163.1,162.49,162.75,27011.0,156.53,156.5396,155.9541,156.2037,27011.0
2020-04-28 10:25:00,162.7,162.72,162.15,162.72,11509.0,156.1557,156.1749,155.6278,156.1749,11509.0
2020-04-28 10:30:00,162.82,162.9,162.37,162.77,11380.0,156.2709,156.3476,155.839,156.2229,11380.0
2020-04-28 10:35:00,162.85,163.1,162.42,162.42,40878.0,156.2997,156.5396,155.887,155.887,40878.0
2020-04-28 10:40:00,162.33,162.42,161.33,161.33,18964.0,155.8006,155.887,154.8408,154.8408,18964.0
2020-04-28 10:45:00,161.32,161.71,160.97,161.64,11812.0,154.8312,155.2055,154.4953,155.1383,11812.0
2020-04-28 10:50:00,161.62,162.12,161.01,161.06,18491.0,155.1191,155.599,154.5337,154.5817,18491.0
2020-04-28 10:55:00,161.05,161.05,159.68,159.93,22210.0,154.5721,154.5721,153.2572,153.4971,22210.0
2020-04-28 11:00:00,159.89,161.23,159.79,161.18,10984.0,153.4587,154.7448,153.3627,154.6968,10984.0
2020-04-28 11:05:00,161.47,161.79,161.09,161.52,40813.0,154.9752,155.2823,154.6105,155.0232,40813.0
2020-04-28 11:10:00,161.45,161.91,161.39,161.72,6536.0,154.956,155.3975,154.8984,155.2151,6536.0
2020-04-28 11:15:00,161.72,161.8,161.08,161.43,12037.0,155.2151,155.2919,154.6009,154.9368,12037.0
2020-04-28 11:20:00,161.46,161.46,160.99,161.4,7110.0,154.9656,154.9656,154.5145,154.908,7110.0
2020-04-28 11:25:00,161.42,161.92,161.39,161.78,11196.0,154.9272,155.4071,154.8984,155.2727,11196.0
2020-04-28 11:30:00,161.69,162.15,161.62,162.02,8792.0,155.1863,155.6278,155.1191,155.503,8792.0
2020-04-28 11:35:00,162.16,162.55,162.16,162.34,6075.0,155.6374,156.0117,155.6374,155.8102,6075.0
2020-04-28 11:40:00,162.26,162.35,162.13,162.3,8416.0,155.7334,155.8198,155.6086,155.7718,8416.0
2020-04-28 11:45:00,162.33,162.52,162.19,162.44,9269.0,155.8006,155.9829,155.6662,155.9061,9269.0
2020-04-28 11:50:00,162.5,162.52,161.9,162.25,21292.0,155.9637,155.9829,155.3879,155.7238,21292.0
2020-04-28 11:55:00,162.36,162.53,162.21,162.41,11852.0,155.8294,155.9925,155.6854,155.8774,11852.0
2020-04-28 12:00:00,162.46,162.59,162.25,162.53,12496.0,155.9253,156.0501,155.7238,155.9925,12496.0
2020-04-28 12:05:00,162.57,163.13,162.57,163.1,10745.0,156.0309,156.5684,156.0309,156.5396,10745.0
2020-04-28 12:10:00,163.21,163.34,163.02,163.06,23809.0,156.6452,156.7699,156.4628,156.5012,23809.0
2020-04-28 12:15:00,162.91,162.95,162.53,162.73,18555.0,156.3572,156.3956,155.9925,156.1845,18555.0
2020-04-28 12:20:00,162.76,163.22,162.73,163.0,23564.0,156.2133,156.6548,156.1845,156.4436,23564.0
2020-04-28 12:25:00,163.03,163.52,163.0,163.2,10508.0,156.4724,156.9427,156.4436,156.6356,10508.0
2020-04-28 12:30:00,163.16,163.77,162.92,163.77,7822.0,156.5972,157.1827,156.3668,157.1827,7822.0
2020-04-28 12:35:00,163.77,164.15,163.74,163.84,19614.0,157.1827,157.5474,157.1539,157.2498,19614.0
2020-04-28 12:40:00,163.85,164.25,163.85,164.02,17950.0,157.2594,157.6433,157.2594,157.4226,17950.0
2020-04-28 12:45:00,164.04,164.21,163.66,164.15,16169.0,157.4418,157.605,157.0771,157.5474,16169.0
2020-04-28 12:50:00,164.15,164.43,164.06,164.19,17151.0,157.5474,157.8161,157.461,157.5858,17151.0
2020-04-28 12:55:00,164.15,164.75,164.13,164.74,13122.0,157.5474,158.1232,157.5282,158.1136,13122.0
2020-04-28 13:00:00,164.76,165.05,164.72,165.02,17771.0,158.1328,158.4112,158.0944,158.3824,17771.0
2020-04-28 13:05:00,164.98,165.06,164.78,164.81,9796.0,158.344,158.4208,158.152,158.1808,9796.0
2020-04-28 13:10:00,164.77,165.06,164.73,164.8,13810.0,158.1424,158.4208,158.104,158.1712,13810.0
2020-04-28 13:15:00,164.78,164.9,164.68,164.68,21626.0,158.152,158.2672,158.056,158.056,21626.0
2020-04-28 13:20:00,164.73,165.06,164.73,164.98,10132.0,158.104,158.4208,158.104,158.344,10132.0
2020-04-28 13:25:00,165.04,165.17,164.95,165.11,10045.0,158.4016,158.5263,158.3152,158.4688,10045.0
2020-04-28 13:30:00,165.12,165.22,165.02,165.11,15059.0,158.4784,158.5743,158.3824,158.4688,15059.0
2020-04-28 13:35:00,165.05,165.28,165.03,165.05,24494.0,158.4112,158.6319,158.392,158.4112,24494.0
2020-04-28 13:40:00,165.04,165.84,165.04,165.71,8931.0,158.4016,159.1694,158.4016,159.0446,8931.0
2020-04-28 13:45:00,165.61,165.68,165.04,165.13,15986.0,158.9486,159.0158,158.4016,158.4879,15986.0
2020-04-28 13:50:00,165.08,165.23,164.67,164.87,22981.0,158.44,158.5839,158.0465,158.2384,22981.0
2020-04-28 13:55:00,164.83,164.93,164.69,164.8,15516.0,158.2,158.296,158.0656,158.1712,15516.0
2020-04-28 14:00:00,164.74,165.32,164.74,165.25,28148.0,158.1136,158.6703,158.1136,158.6031,28148.0
2020-04-28 14:05:00,165.24,165.51,165.21,165.41,23769.0,158.5935,158.8527,158.5647,158.7567,23769.0
2020-04-28 14:10:00,165.53,165.69,165.49,165.61,13433.0,158.8719,159.0254,158.8335,158.9486,13433.0
2020-04-28 14:15:00,165.58,165.61,165.34,165.34,14404.0,158.9198,158.9486,158.6895,158.6895,14404.0
2020-04-28 14:20:00,165.38,165.38,165.12,165.18,10105.0,158.7279,158.7279,158.4784,158.5359,10105.0
2020-04-28 14:25:00,165.18,165.19,164.76,164.77,19020.0,158.5359,158.5455,158.1328,158.1424,19020.0
2020-04-28 14:30:00,164.77,165.09,164.77,165.02,12034.0,158.1424,158.4496,158.1424,158.3824,12034.0
2020-04-28 14:35:00,164.99,164.99,164.26,164.33,8351.0,158.3536,158.3536,157.6529,157.7201,8351.0
2020-04-28 14:40:00,164.33,164.73,164.29,164.52,7409.0,157.7201,158.104,157.6817,157.9025,7409.0
2020-04-28 14:45:00,164.5,164.79,164.38,164.72,7488.0,157.8833,158.1616,157.7681,158.0944,7488.0
2020-04-28 14:50:00,164.72,164.8,164.26,164.31,8806.0,158.0944,158.1712,157.6529,157.7009,8806.0
2020-04-28 14:55:00,164.31,164.37,163.83,164.06,15085.0,157.7009,157.7585,157.2402,157.461,15085.0
2020-04-28 15:00:00,164.14,164.4,164.09,164.15,12981.0,157.5378,157.7873,157.4898,157.5474,12981.0
2020-04-28 15:05:00,164.19,164.4,164.06,164.19,12612.0,157.5858,157.7873,157.461,157.5858,12612.0
2020-04-28 15:10:00,164.24,164.52,164.16,164.4,12260.0,157.6337,157.9025,157.557,157.7873,12260.0
2020-04-28 15:15:00,164.41,164.77,164.29,164.72,16838.0,157.7969,158.1424,157.6817,158.0944,16838.0
2020-04-28 15:20:00,164.69,164.92,164.16,164.51,18709.0,158.0656,158.2864,157.557,157.8929,18709.0
2020-04-28 15:25:00,164.55,164.86,164.55,164.78,21869.0,157.9313,158.2288,157.9313,158.152,21869.0
2020-04-28 15:30:00,164.75,164.87,164.2,164.24,22605.0,158.1232,158.2384,157.5954,157.6337,22605.0
2020-04-28 15:35:00,164.24,164.43,164.06,164.38,35357.0,157.6337,157.8161,157.461,157.7681,35357.0
2020-04-28 15:40:00,164.34,164.38,163.84,163.87,30667.0,157.7297,157.7681,157.2498,157.2786,30667.0
2020-04-28 15:45:00,163.87,163.87,163.5,163.6,33692.0,157.2786,157.2786,156.9235,157.0195,33692.0
2020-04-28 15:50:00,163.6,163.64,162.81,162.9,52194.0,157.0195,157.0579,156.2613,156.3476,52194.0
2020-04-28 15:55:00,162.91,163.28,162.58,162.95,98200.0,156.3572,156.7124,156.0405,156.3956,98200.0
2020-04-29 09:30:00,168.71,170.02,168.5,169.74,49731.0,161.924,163.1813,161.7224,162.9125,49731.0
2020-04-29 09:35:00,169.74,170.22,168.68,168.94,14252.0,162.9125,163.3732,161.8952,162.1447,14252.0
2020-04-29 09:40:00,168.67,170.85,168.67,170.84,11599.0,161.8856,163.9779,161.8856,163.9683,11599.0
2020-04-29 09:45:00,171.08,173.31,171.05,172.59,44099.0,164.1986,166.3389,164.1698,165.6479,44099.0
2020-04-29 09:50:00,172.79,173.49,172.64,172.85,45608.0,165.8398,166.5117,165.6959,165.8974,45608.0
2020-04-29 09:55:00,172.85,173.19,172.5,172.74,42071.0,165.8974,166.2238,165.5615,165.7919,42071.0
2020-04-29 10:00:00,172.74,172.89,172.28,172.41,42282.0,165.7919,165.9358,165.3504,165.4751,42282.0
2020-04-29 10:05:00,172.41,172.41,171.1,171.1,22222.0,165.4751,165.4751,164.2178,164.2178,22222.0
2020-04-29 10:10:00,171.2,171.46,170.74,171.2,18686.0,164.3138,164.5633,163.8723,164.3138,18686.0
2020-04-29 10:15:00,171.28,171.57,171.19,171.36,20244.0,164.3906,164.6689,164.3042,164.4674,20244.0
2020-04-29 10:20:00,171.37,171.45,170.99,171.36,12036.0,164.477,164.5537,164.1122,164.4674,12036.0
2020-04-29 10:25:00,171.38,171.42,170.9,171.0,17685.0,164.4866,164.5249,164.0259,164.1218,17685.0
2020-04-29 10:30:00,171.1,171.43,170.96,171.31,19281.0,164.2178,164.5345,164.0834,164.4194,19281.0
2020-04-29 10:35:00,171.31,171.56,170.93,171.2,34457.0,164.4194,164.6593,164.0547,164.3138,34457.0
2020-04-29 10:40:00,171.35,171.44,171.07,171.25,25252.0,164.4578,164.5441,164.189,164.3618,25252.0
2020-04-29 10:45:00,171.25,171.63,171.05,171.44,16315.0,164.3618,164.7265,164.1698,164.5441,16315.0
2020-04-29 10:50:00,171.5,172.08,171.43,171.72,33701.0,164.6017,165.1584,164.5345,164.8129,33701.0
2020-04-29 10:55:00,171.69,171.78,171.41,171.59,7673.0,164.7841,164.8705,164.5153,164.6881,7673.0
2020-04-29 11:00:00,171.59,172.08,170.8,171.77,46326.0,164.6881,165.1584,163.9299,164.8609,46326.0
2020-04-29 11:05:00,171.86,172.66,171.86,172.56,18738.0,164.9472,165.7151,164.9472,165.6191,18738.0
2020-04-29 11:10:00,172.55,172.6,171.69,171.7,15386.0,165.6095,165.6575,164.7841,164.7937,15386.0
2020-04-29 11:15:00,171.6,171.79,171.42,171.61,16000.0,164.6977,164.8801,164.5249,164.7073,16000.0
2020-04-29 11:20:00,171.8,172.14,171.75,172.04,9723.0,164.8897,165.216,164.8417,165.12,9723.0
2020-04-29 11:25:00,172.0,172.12,171.89,171.9,9143.0,165.0816,165.1968,164.976,164.9856,9143.0
2020-04-29 11:30:00,171.89,172.26,171.85,172.02,14655.0,164.976,165.3312,164.9376,165.1008,14655.0
2020-04-29 11:35:00,171.98,172.12,171.7,171.76,9583.0,165.0624,165.1968,164.7937,164.8513,9583.0
2020-04-29 11:40:00,171.73,171.96,171.52,171.96,8122.0,164.8225,165.0432,164.6209,165.0432,8122.0
2020-04-29 11:45:00,171.97,172.11,171.88,171.95,14905.0,165.0528,165.1872,164.9664,165.0336,14905.0
2020-04-29 11:50:00,171.99,172.28,171.94,172.11,14685.0,165.072,165.3504,165.024,165.1872,14685.0
2020-04-29 11:55:00,172.08,172.2,171.35,171.38,23203.0,165.1584,165.2736,164.4578,164.4866,23203.0
2020-04-29 12:00:00,171.52,171.56,170.61,171.36,30113.0,164.6209,164.6593,163.7475,164.4674,30113.0
2020-04-29 12:05:00,171.34,171.55,171.19,171.42,10065.0,164.4482,164.6497,164.3042,164.5249,10065.0
2020-04-29 12:10:00,171.46,171.51,171.25,171.37,8215.0,164.5633,164.6113,164.3618,164.477,8215.0
2020-04-29 12:15:00,171.4,171.46,171.16,171.34,9479.0,164.5058,164.5633,164.2754,164.4482,9479.0
2020-04-29 12:20:00,171.26,171.44,171.15,171.43,6160.0,164.3714,164.5441,164.2658,164.5345,6160.0
2020-04-29 12:25:00,171.45,171.46,171.23,171.39,48234.0,164.5537,164.5633,164.3426,164.4962,48234.0
2020-04-29 12:30:00,171.42,171.74,171.42,171.64,14879.0,164.5249,164.8321,164.5249,164.7361,14879.0
2020-04-29 12:35:00,171.67,171.81,171.53,171.66,6335.0,164.7649,164.8993,164.6305,164.7553,6335.0
2020-04-29 12:40:00,171.72,171.82,171.53,171.55,6361.0,164.8129,164.9089,164.6305,164.6497,6361.0
2020-04-29 12:45:00,171.58,171.68,171.53,171.68,5339.0,164.6785,164.7745,164.6305,164.7745,5339.0
2020-04-29 12:50:00,171.67,171.82,171.58,171.72,8172.0,164.7649,164.9089,164.6785,164.8129,8172.0
2020-04-29 12:55:00,171.7,171.8,171.22,171.22,10491.0,164.7937,164.8897,164.333,164.333,10491.0
2020-04-29 13:00:00,171.16,171.54,171.13,171.54,4780.0,164.2754,164.6401,164.2466,164.6401,4780.0
2020-04-29 13:05:00,171.54,171.62,171.37,171.62,5674.0,164.6401,164.7169,164.477,164.7169,5674.0
2020-04-29 13:10:00,171.62,171.73,171.54,171.65,5808.0,164.7169,164.8225,164.6401,164.7457,5808.0
2020-04-29 13:15:00,171.64,171.87,171.52,171.53,10709.0,164.7361,164.9568,164.6209,164.6305,10709.0
2020-04-29 13:20:00,171.51,171.53,171.21,171.23,4001.0,164.6113,164.6305,164.3234,164.3426,4001.0
2020-04-29 13:25:00,171.32,171.63,171.3,171.32,5107.0,164.429,164.7265,164.4098,164.429,5107.0
2020-04-29 13:30:00,171.33,171.41,170.93,171.0,4615.0,164.4386,164.5153,164.0547,164.1218,4615.0
2020-04-29 13:35:00,170.99,171.05,170.62,170.97,8880.0,164.1122,164.1698,163.7571,164.093,8880.0
2020-04-29 13:40:00,171.0,171.14,170.91,170.92,17608.0,164.1218,164.2562,164.0355,164.0451,17608.0
2020-04-29 13:45:00,170.78,171.0,170.69,170.85,8019.0,163.9107,164.1218,163.8243,163.9779,8019.0
2020-04-29 13:50:00,170.86,170.87,170.45,170.65,9162.0,163.9875,163.9971,163.594,163.7859,9162.0
2020-04-29 13:55:00,170.67,170.85,170.58,170.85,7078.0,163.8051,163.9779,163.7187,163.9779,7078.0
2020-04-29 14:00:00,170.86,171.12,170.23,170.49,13525.0,163.9875,164.237,163.3828,163.6324,13525.0
2020-04-29 14:05:00,170.45,170.45,169.97,169.97,7087.0,163.594,163.594,163.1333,163.1333,7087.0
2020-04-29 14:10:00,170.08,170.08,169.53,169.78,15003.0,163.2388,163.2388,162.711,162.9509,15003.0
2020-04-29 14:15:00,169.85,170.14,169.8,169.88,19587.0,163.0181,163.2964,162.9701,163.0469,19587.0
2020-04-29 14:20:00,169.98,170.16,169.74,170.14,31194.0,163.1429,163.3156,162.9125,163.2964,31194.0
2020-04-29 14:25:00,170.15,170.63,170.0,170.06,10967.0,163.306,163.7667,163.1621,163.2196,10967.0
2020-04-29 14:30:00,170.11,170.19,169.69,169.82,9708.0,163.2676,163.3444,162.8645,162.9893,9708.0
2020-04-29 14:35:00,169.82,170.31,169.61,170.07,11412.0,162.9893,163.4596,162.7877,163.2292,11412.0
2020-04-29 14:40:00,170.05,170.26,169.86,169.92,22787.0,163.2101,163.4116,163.0277,163.0853,22787.0
2020-04-29 14:45:00,169.97,170.05,169.77,169.77,11866.0,163.1333,163.2101,162.9413,162.9413,11866.0
2020-04-29 14:50:00,169.86,169.99,169.25,169.33,11305.0,163.0277,163.1525,162.4422,162.519,11305.0
2020-04-29 14:55:00,169.34,170.26,169.33,170.16,10775.0,162.5286,163.4116,162.519,163.3156,10775.0
2020-04-29 15:00:00,170.15,170.42,170.08,170.37,22365.0,163.306,163.5652,163.2388,163.5172,22365.0
2020-04-29 15:05:00,170.38,170.38,170.01,170.04,16111.0,163.5268,163.5268,163.1717,163.2005,16111.0
2020-04-29 15:10:00,170.05,170.55,169.98,170.32,51670.0,163.2101,163.6899,163.1429,163.4692,51670.0
2020-04-29 15:15:00,170.46,170.76,170.33,170.66,13138.0,163.6036,163.8915,163.4788,163.7955,13138.0
2020-04-29 15:20:00,170.74,171.07,170.74,170.91,17308.0,163.8723,164.189,163.8723,164.0355,17308.0
2020-04-29 15:25:00,170.89,171.02,170.61,170.78,25100.0,164.0163,164.141,163.7475,163.9107,25100.0
2020-04-29 15:30:00,170.78,170.82,170.45,170.53,25004.0,163.9107,163.9491,163.594,163.6707,25004.0
2020-04-29 15:35:00,170.5,170.61,170.41,170.56,17713.0,163.642,163.7475,163.5556,163.6995,17713.0
2020-04-29 15:40:00,170.56,170.67,170.41,170.6,23178.0,163.6995,163.8051,163.5556,163.7379,23178.0
2020-04-29 15:45:00,170.56,170.71,170.39,170.62,24540.0,163.6995,163.8435,163.5364,163.7571,24540.0
2020-04-29 15:50:00,170.67,170.67,170.11,170.14,42373.0,163.8051,163.8051,163.2676,163.2964,42373.0
2020-04-29 15:55:00,170.14,170.14,169.64,169.96,153186.0,163.2964,163.2964,162.8165,163.1237,153186.0
2020-04-30 09:30:00,167.91,168.08,166.05,166.92,25173.0,161.1561,161.3193,159.3709,160.2059,25173.0
2020-04-30 09:35:00,166.78,167.05,165.64,165.82,11709.0,160.0716,160.3307,158.9774,159.1502,11709.0
2020-04-30 09:40:00,165.57,165.98,164.8,164.83,13869.0,158.9103,159.3038,158.1712,158.2,13869.0
2020-04-30 09:45:00,164.9,165.95,164.28,165.4,13126.0,158.2672,159.275,157.6721,158.7471,13126.0
2020-04-30 09:50:00,165.76,166.14,165.69,165.95,10871.0,159.0926,159.4573,159.0254,159.275,10871.0
2020-04-30 09:55:00,165.89,166.94,165.7,166.68,12435.0,159.2174,160.2251,159.035,159.9756,12435.0
2020-04-30 10:00:00,166.9,167.46,166.36,166.39,17227.0,160.1868,160.7242,159.6685,159.6973,17227.0
2020-04-30 10:05:00,166.25,167.36,166.13,167.09,17073.0,159.5629,160.6283,159.4477,160.3691,17073.0
2020-04-30 10:10:00,166.94,167.42,166.86,167.12,14204.0,160.2251,160.6858,160.1484,160.3979,14204.0
2020-04-30 10:15:00,167.11,167.37,166.76,167.26,15490.0,160.3883,160.6378,160.0524,160.5323,15490.0
2020-04-30 10:20:00,167.22,167.37,166.62,166.64,13996.0,160.4939,160.6378,159.918,159.9372,13996.0
2020-04-30 10:25:00,166.64,167.06,166.39,167.05,7273.0,159.9372,160.3403,159.6973,160.3307,7273.0
2020-04-30 10:30:00,167.13,167.88,167.12,167.72,14934.0,160.4075,161.1273,160.3979,160.9738,14934.0
2020-04-30 10:35:00,167.68,167.9,167.55,167.58,21175.0,160.9354,161.1465,160.8106,160.8394,21175.0
2020-04-30 10:40:00,167.49,167.65,166.53,166.72,17700.0,160.753,160.9066,159.8316,160.014,17700.0
2020-04-30 10:45:00,166.7,167.04,166.66,166.91,8501.0,159.9948,160.3211,159.9564,160.1964,8501.0
2020-04-30 10:50:00,166.92,167.07,166.65,167.0,9034.0,160.2059,160.3499,159.9468,160.2827,9034.0
2020-04-30 10:55:00,166.96,167.3,166.79,167.2,7488.0,160.2443,160.5707,160.0812,160.4747,7488.0
2020-04-30 11:00:00,167.18,167.68,167.17,167.43,12651.0,160.4555,160.9354,160.4459,160.6954,12651.0
2020-04-30 11:05:00,167.48,167.52,167.28,167.28,6561.0,160.7434,160.7818,160.5515,160.5515,6561.0
2020-04-30 11:10:00,167.4,167.44,167.13,167.16,11303.0,160.6666,160.705,160.4075,160.4363,11303.0
2020-04-30 11:15:00,167.24,167.37,166.84,167.06,6360.0,160.5131,160.6378,160.1292,160.3403,6360.0
2020-04-30 11:20:00,167.0,167.24,166.8,167.0,14091.0,160.2827,160.5131,160.0908,160.2827,14091.0
2020-04-30 11:25:00,166.97,167.2,166.76,166.9,5831.0,160.2539,160.4747,160.0524,160.1868,5831.0
2020-04-30 11:30:00,166.84,167.3,166.75,167.21,6470.0,160.1292,160.5707,160.0428,160.4843,6470.0
2020-04-30 11:35:00,167.04,167.28,166.83,167.09,4305.0,160.3211,160.5515,160.1196,160.3691,4305.0
2020-04-30 11:40:00,167.16,167.24,166.99,167.0,16176.0,160.4363,160.5131,160.2731,160.2827,16176.0
2020-04-30 11:45:00,167.0,167.06,166.6,166.87,15187.0,160.2827,160.3403,159.8988,160.158,15187.0
2020-04-30 11:50:00,166.81,167.04,166.74,166.75,12675.0,160.1004,160.3211,160.0332,160.0428,12675.0
2020-04-30 11:55:00,166.73,166.91,166.35,166.39,10309.0,160.0236,160.1964,159.6589,159.6973,10309.0
2020-04-30 12:00:00,166.43,166.43,165.82,165.89,11417.0,159.7357,159.7357,159.1502,159.2174,11417.0
2020-04-30 12:05:00,165.9,166.28,165.89,165.95,4840.0,159.227,159.5917,159.2174,159.275,4840.0
2020-04-30 12:10:00,165.97,166.13,165.86,166.13,3886.0,159.2942,159.4477,159.1886,159.4477,3886.0
2020-04-30 12:15:00,166.09,166.09,165.74,165.74,5691.0,159.4093,159.4093,159.0734,159.0734,5691.0
2020-04-30 12:20:00,165.77,165.85,165.42,165.5,4311.0,159.1022,159.179,158.7663,158.8431,4311.0
2020-04-30 12:25:00,165.48,165.73,165.48,165.59,4294.0,158.8239,159.0638,158.8239,158.9294,4294.0
2020-04-30 12:30:00,165.49,165.49,165.0,165.18,3507.0,158.8335,158.8335,158.3632,158.5359,3507.0
2020-04-30 12:35:00,165.21,165.56,165.12,165.55,5785.0,158.5647,158.9007,158.4784,158.8911,5785.0
2020-04-30 12:40:00,165.57,165.94,165.56,165.71,5008.0,158.9103,159.2654,158.9007,159.0446,5008.0
2020-04-30 12:45:00,165.64,165.78,165.47,165.74,7000.0,158.9774,159.1118,158.8143,159.0734,7000.0
2020-04-30 12:50:00,165.74,166.25,165.74,166.25,10400.0,159.0734,159.5629,159.0734,159.5629,10400.0
2020-04-30 12:55:00,166.24,166.47,165.89,165.89,30476.0,159.5533,159.7741,159.2174,159.2174,30476.0
2020-04-30 13:00:00,165.92,166.15,165.89,166.0,6991.0,159.2462,159.4669,159.2174,159.323,6991.0
2020-04-30 13:05:00,165.97,166.36,165.89,166.27,6474.0,159.2942,159.6685,159.2174,159.5821,6474.0
2020-04-30 13:10:00,166.22,166.6,166.18,166.56,25926.0,159.5341,159.8988,159.4957,159.8604,25926.0
2020-04-30 13:15:00,166.52,166.53,166.32,166.32,16462.0,159.822,159.8316,159.6301,159.6301,16462.0
2020-04-30 13:20:00,166.36,166.45,165.9,165.9,7066.0,159.6685,159.7549,159.227,159.227,7066.0
2020-04-30 13:25:00,165.92,166.09,165.71,165.97,16283.0,159.2462,159.4093,159.0446,159.2942,16283.0
2020-04-30 13:30:00,165.96,166.12,165.72,165.91,8193.0,159.2846,159.4381,159.0542,159.2366,8193.0
2020-04-30 13:35:00,165.92,166.36,165.84,165.86,10903.0,159.2462,159.6685,159.1694,159.1886,10903.0
2020-04-30 13:40:00,165.65,165.82,165.57,165.82,3734.0,158.987,159.1502,158.9103,159.1502,3734.0
2020-04-30 13:45:00,165.86,166.21,165.79,166.2,9233.0,159.1886,159.5245,159.1214,159.5149,9233.0
2020-04-30 13:50:00,166.19,166.31,165.94,166.21,11448.0,159.5053,159.6205,159.2654,159.5245,11448.0
2020-04-30 13:55:00,166.12,166.27,166.04,166.15,4475.0,159.4381,159.5821,159.3613,159.4669,4475.0
2020-04-30 14:00:00,166.05,166.26,165.79,166.15,7547.0,159.3709,159.5725,159.1214,159.4669,7547.0
2020-04-30 14:05:00,166.18,166.32,166.01,166.17,5000.0,159.4957,159.6301,159.3326,159.4861,5000.0
2020-04-30 14:10:00,166.09,166.49,166.01,166.49,8440.0,159.4093,159.7932,159.3326,159.7932,8440.0
2020-04-30 14:15:00,166.48,166.48,166.22,166.22,5922.0,159.7836,159.7836,159.5341,159.5341,5922.0
2020-04-30 14:20:00,166.18,166.53,166.17,166.42,5663.0,159.4957,159.8316,159.4861,159.7261,5663.0
2020-04-30 14:25:00,166.36,166.51,166.28,166.46,7903.0,159.6685,159.8124,159.5917,159.7645,7903.0
2020-04-30 14:30:00,166.49,166.57,166.29,166.33,13985.0,159.7932,159.87,159.6013,159.6397,13985.0
2020-04-30 14:35:00,166.32,166.33,165.61,165.73,7965.0,159.6301,159.6397,158.9486,159.0638,7965.0
2020-04-30 14:40:00,165.7,166.0,165.63,165.78,14296.0,159.035,159.323,158.9678,159.1118,14296.0
2020-04-30 14:45:00,165.84,166.26,165.84,165.84,11127.0,159.1694,159.5725,159.1694,159.1694,11127.0
2020-04-30 14:50:00,165.94,166.09,165.82,165.88,8911.0,159.2654,159.4093,159.1502,159.2078,8911.0
2020-04-30 14:55:00,165.85,166.0,165.63,165.74,14457.0,159.179,159.323,158.9678,159.0734,14457.0
2020-04-30 15:00:00,165.75,165.78,165.42,165.59,20037.0,159.083,159.1118,158.7663,158.9294,20037.0
2020-04-30 15:05:00,165.59,166.23,165.59,166.06,14436.0,158.9294,159.5437,158.9294,159.3805,14436.0
2020-04-30 15:10:00,166.04,166.33,165.91,166.3,7908.0,159.3613,159.6397,159.2366,159.6109,7908.0
2020-04-30 15:15:00,166.34,166.61,166.3,166.41,19845.0,159.6493,159.9084,159.6109,159.7165,19845.0
2020-04-30 15:20:00,166.34,166.59,166.28,166.49,20297.0,159.6493,159.8892,159.5917,159.7932,20297.0
2020-04-30 15:25:00,166.53,166.53,166.12,166.43,17259.0,159.8316,159.8316,159.4381,159.7357,17259.0
2020-04-30 15:30:00,166.43,166.63,166.41,166.43,18752.0,159.7357,159.9276,159.7165,159.7357,18752.0
2020-04-30 15:35:00,166.46,166.48,166.17,166.31,13106.0,159.7645,159.7836,159.4861,159.6205,13106.0
2020-04-30 15:40:00,166.28,166.41,166.07,166.37,15542.0,159.5917,159.7165,159.3901,159.6781,15542.0
2020-04-30 15:45:00,166.44,166.53,166.25,166.34,14776.0,159.7453,159.8316,159.5629,159.6493,14776.0
2020-04-30 15:50:00,166.25,166.48,165.7,166.38,63418.0,159.5629,159.7836,159.035,159.6877,63418.0
2020-04-30 15:55:00,166.38,166.5,165.86,166.02,100722.0,159.6877,159.8028,159.1886,159.3422,100722.0
2020-05-01 09:30:00,161.41,162.52,160.95,162.49,24430.0,154.9176,155.9829,154.4761,155.9541,24430.0
2020-05-01 09:35:00,162.34,163.11,162.34,162.61,17429.0,155.8102,156.5492,155.8102,156.0693,17429.0
2020-05-01 09:40:00,162.65,163.27,162.27,162.66,5905.0,156.1077,156.7028,155.743,156.1173,5905.0
2020-05-01 09:45:00,162.52,163.35,162.35,163.21,12027.0,155.9829,156.7795,155.8198,156.6452,12027.0
2020-05-01 09:50:00,163.18,163.33,162.19,162.19,7887.0,156.6164,156.7604,155.6662,155.6662,7887.0
2020-05-01 09:55:00,162.47,163.29,162.39,162.76,4886.0,155.9349,156.722,155.8582,156.2133,4886.0
2020-05-01 10:00:00,163.08,163.32,162.49,162.75,14823.0,156.5204,156.7508,155.9541,156.2037,14823.0
2020-05-01 10:05:00,162.81,163.44,162.59,162.62,12020.0,156.2613,156.8659,156.0501,156.0789,12020.0
2020-05-01 10:10:00,162.62,162.63,161.83,162.38,7320.0,156.0789,156.0885,155.3207,155.8486,7320.0
2020-05-01 10:15:00,162.29,162.51,161.76,161.83,4650.0,155.7622,155.9733,155.2535,155.3207,4650.0
2020-05-01 10:20:00,161.79,161.93,161.48,161.68,5400.0,155.2823,155.4167,154.9848,155.1767,5400.0
2020-05-01 10:25:00,161.8,162.2,161.79,162.2,4150.0,155.2919,155.6758,155.2823,155.6758,4150.0
2020-05-01 10:30:00,162.28,162.4,161.87,162.33,4661.0,155.7526,155.8678,155.3591,155.8006,4661.0
2020-05-01 10:35:00,162.42,162.74,162.37,162.39,6003.0,155.887,156.1941,155.839,155.8582,6003.0
2020-05-01 10:40:00,162.39,162.83,162.39,162.51,7902.0,155.8582,156.2805,155.8582,155.9733,7902.0
2020-05-01 10:45:00,162.46,162.8,162.42,162.55,6173.0,155.9253,156.2517,155.887,156.0117,6173.0
2020-05-01 10:50:00,162.56,162.65,162.35,162.51,8575.0,156.0213,156.1077,155.8198,155.9733,8575.0
2020-05-01 10:55:00,162.5,162.64,162.28,162.36,11567.0,155.9637,156.0981,155.7526,155.8294,11567.0
2020-05-01 11:00:00,162.41,162.41,162.03,162.19,6652.0,155.8774,155.8774,155.5126,155.6662,6652.0
2020-05-01 11:05:00,162.07,162.11,161.85,161.9,8671.0,155.551,155.5894,155.3399,155.3879,8671.0
2020-05-01 11:10:00,161.97,162.15,161.95,162.14,5000.0,155.4551,155.6278,155.4359,155.6182,5000.0
2020-05-01 11:15:00,162.21,162.35,162.05,162.07,3755.0,155.6854,155.8198,155.5318,155.551,3755.0
2020-05-01 11:20:00,162.1,162.2,161.88,161.89,6313.0,155.5798,155.6758,155.3687,155.3783,6313.0
2020-05-01 11:25:00,161.92,162.02,161.56,161.57,5448.0,155.4071,155.503,155.0615,155.0711,5448.0
2020-05-01 11:30:00,161.58,161.58,161.18,161.18,4505.0,155.0807,155.0807,154.6968,154.6968,4505.0
2020-05-01 11:35:00,161.2,161.28,160.99,161.13,6803.0,154.716,154.7928,154.5145,154.6488,6803.0
2020-05-01 11:40:00,161.13,161.15,160.82,160.83,6770.0,154.6488,154.668,154.3513,154.3609,6770.0
2020-05-01 11:45:00,160.86,160.88,160.43,160.53,6618.0,154.3897,154.4089,153.977,154.073,6618.0
2020-05-01 11:50:00,160.36,160.42,160.02,160.03,11215.0,153.9098,153.9674,153.5835,153.5931,11215.0
2020-05-01 11:55:00,160.05,160.38,159.86,160.38,9505.0,153.6123,153.929,153.4299,153.929,9505.0
2020-05-01 12:00:00,160.31,160.31,159.57,159.77,20235.0,153.8618,153.8618,153.1516,153.3435,20235.0
2020-05-01 12:05:00,159.77,160.1,159.76,159.84,8214.0,153.3435,153.6603,153.3339,153.4107,8214.0
2020-05-01 12:10:00,159.93,160.22,159.93,160.12,21805.0,153.4971,153.7754,153.4971,153.6795,21805.0
2020-05-01 12:15:00,160.12,160.12,159.9,159.98,8532.0,153.6795,153.6795,153.4683,153.5451,8532.0
2020-05-01 12:20:00,160.0,160.3,159.88,159.88,7935.0,153.5643,153.8522,153.4491,153.4491,7935.0
2020-05-01 12:25:00,159.95,160.05,159.85,159.86,3151.0,153.5163,153.6123,153.4203,153.4299,3151.0
2020-05-01 12:30:00,159.81,160.27,159.71,160.27,6260.0,153.3819,153.8234,153.286,153.8234,6260.0
2020-05-01 12:35:00,160.3,160.34,159.81,159.82,6883.0,153.8522,153.8906,153.3819,153.3915,6883.0
2020-05-01 12:40:00,159.83,159.87,159.3,159.65,8031.0,153.4011,153.4395,152.8925,153.2284,8031.0
2020-05-01 12:45:00,159.56,160.05,159.56,159.89,7223.0,153.142,153.6123,153.142,153.4587,7223.0
2020-05-01 12:50:00,159.97,160.04,159.82,160.0,7065.0,153.5355,153.6027,153.3915,153.5643,7065.0
2020-05-01 12:55:00,159.93,160.18,159.75,160.08,5668.0,153.4971,153.7371,153.3244,153.6411,5668.0
2020-05-01 13:00:00,160.09,160.17,160.04,160.08,7236.0,153.6507,153.7275,153.6027,153.6411,7236.0
2020-05-01 13:05:00,160.03,160.06,159.77,159.77,3775.0,153.5931,153.6219,153.3435,153.3435,3775.0
2020-05-01 13:10:00,159.85,160.21,159.82,159.82,3732.0,153.4203,153.7658,153.3915,153.3915,3732.0
2020-05-01 13:15:00,159.87,159.98,159.6,159.98,4316.0,153.4395,153.5451,153.1804,153.5451,4316.0
2020-05-01 13:20:00,159.95,160.27,159.9,160.0,5837.0,153.5163,153.8234,153.4683,153.5643,5837.0
2020-05-01 13:25:00,159.99,160.29,159.98,160.29,7185.0,153.5547,153.8426,153.5451,153.8426,7185.0
2020-05-01 13:30:00,160.26,160.41,160.18,160.2,4300.0,153.8138,153.9578,153.7371,153.7562,4300.0
2020-05-01 13:35:00,160.14,160.14,159.79,160.04,3833.0,153.6987,153.6987,153.3627,153.6027,3833.0
2020-05-01 13:40:00,159.93,160.27,159.92,160.2,5349.0,153.4971,153.8234,153.4875,153.7562,5349.0
2020-05-01 13:45:00,160.15,160.37,160.09,160.36,8192.0,153.7083,153.9194,153.6507,153.9098,8192.0
2020-05-01 13:50:00,160.49,160.53,160.28,160.39,7138.0,154.0346,154.073,153.833,153.9386,7138.0
2020-05-01 13:55:00,160.3,160.63,160.26,160.55,8808.0,153.8522,154.169,153.8138,154.0922,8808.0
2020-05-01 14:00:00,160.56,160.84,160.42,160.84,6366.0,154.1018,154.3705,153.9674,154.3705,6366.0
2020-05-01 14:05:00,160.83,161.07,160.66,160.7,8780.0,154.3609,154.5913,154.1977,154.2361,8780.0
2020-05-01 14:10:00,160.74,160.9,160.62,160.78,9672.0,154.2745,154.4281,154.1594,154.3129,9672.0
2020-05-01 14:15:00,160.78,161.01,160.74,160.93,5116.0,154.3129,154.5337,154.2745,154.4569,5116.0
2020-05-01 14:20:00,160.9,161.13,160.79,161.1,7861.0,154.4281,154.6488,154.3225,154.62,7861.0
2020-05-01 14:25:00,160.97,161.15,160.93,161.08,8153.0,154.4953,154.668,154.4569,154.6009,8153.0
2020-05-01 14:30:00,161.12,161.17,160.98,161.12,9603.0,154.6392,154.6872,154.5049,154.6392,9603.0
2020-05-01 14:35:00,161.15,161.46,161.13,161.46,2224.0,154.668,154.9656,154.6488,154.9656,2224.0
2020-05-01 14:40:00,161.45,161.45,161.17,161.28,8947.0,154.956,154.956,154.6872,154.7928,8947.0
2020-05-01 14:45:00,161.25,161.36,161.18,161.23,4630.0,154.764,154.8696,154.6968,154.7448,4630.0
2020-05-01 14:50:00,161.16,161.16,160.88,161.15,3700.0,154.6776,154.6776,154.4089,154.668,3700.0
2020-05-01 14:55:00,161.27,161.52,161.24,161.5,3662.0,154.7832,155.0232,154.7544,155.004,3662.0
2020-05-01 15:00:00,161.42,161.73,161.28,161.33,8487.0,154.9272,155.2247,154.7928,154.8408,8487.0
2020-05-01 15:05:00,161.32,161.63,161.24,161.63,3838.0,154.8312,155.1287,154.7544,155.1287,3838.0
2020-05-01 15:10:00,161.64,162.06,161.48,161.95,3800.0,155.1383,155.5414,154.9848,155.4359,3800.0
2020-05-01 15:15:00,162.05,162.21,161.97,161.99,3735.0,155.5318,155.6854,155.4551,155.4743,3735.0
2020-05-01 15:20:00,162.13,162.16,161.96,162.02,3825.0,155.6086,155.6374,155.4455,155.503,3825.0
2020-05-01 15:25:00,161.95,161.98,161.71,161.71,5650.0,155.4359,155.4647,155.2055,155.2055,5650.0
2020-05-01 15:30:00,161.78,161.81,161.34,161.34,5443.0,155.2727,155.3015,154.8504,154.8504,5443.0
2020-05-01 15:35:00,161.39,161.49,161.2,161.48,7203.0,154.8984,154.9944,154.716,154.9848,7203.0
2020-05-01 15:40:00,161.51,161.68,161.26,161.52,8926.0,155.0136,155.1767,154.7736,155.0232,8926.0
2020-05-01 15:45:00,161.56,161.74,161.28,161.71,16581.0,155.0615,155.2343,154.7928,155.2055,16581.0
2020-05-01 15:50:00,161.85,161.86,160.9,161.22,30365.0,155.3399,155.3495,154.4281,154.7352,30365.0
2020-05-01 15:55:00,161.19,161.86,161.19,161.75,61270.0,154.7064,155.3495,154.7064,155.2439,61270.0
2020-05-04 09:30:00,159.63,159.83,158.52,158.78,16645.0,153.2092,153.4011,152.1438,152.3934,16645.0
2020-05-04 09:35:00,158.65,158.98,157.63,158.82,10971.0,152.2686,152.5853,151.2896,152.4318,10971.0
2020-05-04 09:40:00,158.84,159.79,158.67,159.75,15508.0,152.451,153.3627,152.2878,153.3244,15508.0
2020-05-04 09:45:00,159.61,159.84,159.37,159.69,4430.0,153.19,153.4107,152.9596,153.2668,4430.0
2020-05-04 09:50:00,159.7,160.42,159.65,160.11,11271.0,153.2764,153.9674,153.2284,153.6699,11271.0
2020-05-04 09:55:00,159.95,160.16,159.4,160.16,5925.0,153.5163,153.7179,152.9884,153.7179,5925.0
2020-05-04 10:00:00,160.41,160.46,159.89,160.35,9424.0,153.9578,154.0058,153.4587,153.9002,9424.0
2020-05-04 10:05:00,160.48,160.62,159.98,159.98,6621.0,154.025,154.1594,153.5451,153.5451,6621.0
2020-05-04 10:10:00,160.03,160.34,159.87,160.2,5597.0,153.5931,153.8906,153.4395,153.7562,5597.0
2020-05-04 10:15:00,160.33,161.48,160.25,161.05,8819.0,153.881,154.9848,153.8042,154.5721,8819.0
2020-05-04 10:20:00,161.13,161.16,160.79,160.99,17718.0,154.6488,154.6776,154.3225,154.5145,17718.0
2020-05-04 10:25:00,161.06,161.82,161.06,161.77,22796.0,154.5817,155.3111,154.5817,155.2631,22796.0
2020-05-04 10:30:00,161.69,161.9,161.38,161.58,26403.0,155.1863,155.3879,154.8888,155.0807,26403.0
2020-05-04 10:35:00,161.62,161.71,161.23,161.46,7538.0,155.1191,155.2055,154.7448,154.9656,7538.0
2020-05-04 10:40:00,161.46,162.48,161.42,162.48,25586.0,154.9656,155.9445,154.9272,155.9445,25586.0
2020-05-04 10:45:00,162.54,162.99,161.89,161.89,16316.0,156.0021,156.434,155.3783,155.3783,16316.0
2020-05-04 10:50:00,161.89,161.89,161.32,161.51,3537.0,155.3783,155.3783,154.8312,155.0136,3537.0
2020-05-04 10:55:00,161.57,161.6,161.09,161.09,8781.0,155.0711,155.0999,154.6105,154.6105,8781.0
2020-05-04 11:00:00,161.03,161.23,160.85,161.06,8578.0,154.5529,154.7448,154.3801,154.5817,8578.0
2020-05-04 11:05:00,160.95,161.44,160.95,161.18,4712.0,154.4761,154.9464,154.4761,154.6968,4712.0
2020-05-04 11:10:00,161.2,161.5,161.15,161.26,4120.0,154.716,155.004,154.668,154.7736,4120.0
2020-05-04 11:15:00,161.31,161.84,161.27,161.84,4470.0,154.8216,155.3303,154.7832,155.3303,4470.0
2020-05-04 11:20:00,161.77,161.87,161.32,161.77,7017.0,155.2631,155.3591,154.8312,155.2631,7017.0
2020-05-04 11:25:00,161.68,161.73,160.79,160.85,9665.0,155.1767,155.2247,154.3225,154.3801,9665.0
2020-05-04 11:30:00,160.93,161.43,160.93,161.08,6491.0,154.4569,154.9368,154.4569,154.6009,6491.0
2020-05-04 11:35:00,161.21,161.48,161.12,161.12,3768.0,154.7256,154.9848,154.6392,154.6392,3768.0
2020-05-04 11:40:00,161.29,161.66,161.29,161.39,5932.0,154.8024,155.1575,154.8024,154.8984,5932.0
2020-05-04 11:45:00,161.36,161.74,161.26,161.68,10021.0,154.8696,155.2343,154.7736,155.1767,10021.0
2020-05-04 11:50:00,161.63,161.94,161.54,161.94,5700.0,155.1287,155.4263,155.0424,155.4263,5700.0
2020-05-04 11:55:00,161.94,162.08,161.6,161.63,5806.0,155.4263,155.5606,155.0999,155.1287,5806.0
2020-05-04 12:00:00,161.62,161.94,161.62,161.81,1815.0,155.1191,155.4263,155.1191,155.3015,1815.0
2020-05-04 12:05:00,161.75,161.81,161.56,161.78,2900.0,155.2439,155.3015,155.0615,155.2727,2900.0
2020-05-04 12:10:00,161.79,161.79,161.19,161.19,10408.0,155.2823,155.2823,154.7064,154.7064,10408.0
2020-05-04 12:15:00,161.13,161.35,161.09,161.19,3673.0,154.6488,154.86,154.6105,154.7064,3673.0
2020-05-04 12:20:00,161.27,161.42,161.21,161.39,2224.0,154.7832,154.9272,154.7256,154.8984,2224.0
2020-05-04 12:25:00,161.37,161.45,161.3,161.3,1800.0,154.8792,154.956,154.812,154.812,1800.0
2020-05-04 12:30:00,161.34,161.51,161.14,161.14,2601.0,154.8504,155.0136,154.6584,154.6584,2601.0
2020-05-04 12:35:00,161.19,161.22,160.74,160.75,3008.0,154.7064,154.7352,154.2745,154.2841,3008.0
2020-05-04 12:40:00,160.81,160.95,160.64,160.82,4571.0,154.3417,154.4761,154.1786,154.3513,4571.0
2020-05-04 12:45:00,160.84,160.91,160.64,160.69,1788.0,154.3705,154.4377,154.1786,154.2265,1788.0
2020-05-04 12:50:00,160.61,160.88,160.61,160.71,2500.0,154.1498,154.4089,154.1498,154.2457,2500.0
2020-05-04 12:55:00,160.63,160.8,160.6,160.7,3324.0,154.169,154.3321,154.1402,154.2361,3324.0
2020-05-04 13:00:00,160.73,160.98,160.62,160.8,4100.0,154.2649,154.5049,154.1594,154.3321,4100.0
2020-05-04 13:05:00,160.75,160.81,160.67,160.7,3100.0,154.2841,154.3417,154.2073,154.2361,3100.0
2020-05-04 13:10:00,160.69,160.7,160.31,160.5,11267.0,154.2265,154.2361,153.8618,154.0442,11267.0
2020-05-04 13:15:00,160.56,160.61,160.2,160.33,7706.0,154.1018,154.1498,153.7562,153.881,7706.0
2020-05-04 13:20:00,160.29,160.39,160.15,160.34,4500.0,153.8426,153.9386,153.7083,153.8906,4500.0
2020-05-04 13:25:00,160.3,160.41,160.25,160.37,6415.0,153.8522,153.9578,153.8042,153.9194,6415.0
2020-05-04 13:30:00,160.39,160.71,160.38,160.67,5411.0,153.9386,154.2457,153.929,154.2073,5411.0
2020-05-04 13:35:00,160.63,160.68,160.55,160.56,4883.0,154.169,154.2169,154.0922,154.1018,4883.0
2020-05-04 13:40:00,160.6,160.72,160.54,160.61,5205.0,154.1402,154.2553,154.0826,154.1498,5205.0
2020-05-04 13:45:00,160.62,161.07,160.61,161.06,4500.0,154.1594,154.5913,154.1498,154.5817,4500.0
2020-05-04 13:50:00,161.06,161.17,161.03,161.08,3323.0,154.5817,154.6872,154.5529,154.6009,3323.0
2020-05-04 13:55:00,161.08,161.26,161.08,161.16,7080.0,154.6009,154.7736,154.6009,154.6776,7080.0
2020-05-04 14:00:00,161.24,161.25,160.92,160.97,5386.0,154.7544,154.764,154.4473,154.4953,5386.0
2020-05-04 14:05:00,160.97,161.23,160.97,161.08,10325.0,154.4953,154.7448,154.4953,154.6009,10325.0
2020-05-04 14:10:00,161.05,161.42,161.04,161.27,2937.0,154.5721,154.9272,154.5625,154.7832,2937.0
2020-05-04 14:15:00,161.31,161.35,161.18,161.31,8794.0,154.8216,154.86,154.6968,154.8216,8794.0
2020-05-04 14:20:00,161.25,161.35,161.18,161.21,7957.0,154.764,154.86,154.6968,154.7256,7957.0
2020-05-04 14:25:00,161.12,161.12,160.83,160.92,6811.0,154.6392,154.6392,154.3609,154.4473,6811.0
2020-05-04 14:30:00,160.89,160.99,160.62,160.62,9059.0,154.4185,154.5145,154.1594,154.1594,9059.0
2020-05-04 14:35:00,160.59,160.66,160.47,160.6,13748.0,154.1306,154.1977,154.0154,154.1402,13748.0
2020-05-04 14:40:00,160.64,160.75,160.54,160.71,7798.0,154.1786,154.2841,154.0826,154.2457,7798.0
2020-05-04 14:45:00,160.69,161.03,160.69,161.01,8141.0,154.2265,154.5529,154.2265,154.5337,8141.0
2020-05-04 14:50:00,161.01,161.24,160.99,161.19,12103.0,154.5337,154.7544,154.5145,154.7064,12103.0
2020-05-04 14:55:00,161.14,161.65,161.13,161.57,7211.0,154.6584,155.1479,154.6488,155.0711,7211.0
2020-05-04 15:00:00,161.52,161.68,161.47,161.68,10519.0,155.0232,155.1767,154.9752,155.1767,10519.0
2020-05-04 15:05:00,161.64,161.88,161.62,161.87,6342.0,155.1383,155.3687,155.1191,155.3591,6342.0
2020-05-04 15:10:00,161.87,162.16,161.84,162.08,9103.0,155.3591,155.6374,155.3303,155.5606,9103.0
2020-05-04 15:15:00,162.09,162.25,162.06,162.2,5600.0,155.5702,155.7238,155.5414,155.6758,5600.0
2020-05-04 15:20:00,162.17,162.24,162.05,162.14,10654.0,155.647,155.7142,155.5318,155.6182,10654.0
2020-05-04 15:25:00,162.14,162.57,162.12,162.47,13566.0,155.6182,156.0309,155.599,155.9349,13566.0
2020-05-04 15:30:00,162.46,162.78,162.42,162.77,20593.0,155.9253,156.2325,155.887,156.2229,20593.0
2020-05-04 15:35:00,162.76,162.79,162.57,162.65,12645.0,156.2133,156.2421,156.0309,156.1077,12645.0
2020-05-04 15:40:00,162.69,162.94,162.61,162.89,19967.0,156.1461,156.386,156.0693,156.338,19967.0
2020-05-04 15:45:00,162.88,162.9,162.45,162.56,16002.0,156.3285,156.3476,155.9157,156.0213,16002.0
2020-05-04 15:50:00,162.5,162.59,162.14,162.25,26911.0,155.9637,156.0501,155.6182,155.7238,26911.0
2020-05-04 15:55:00,162.23,162.42,161.98,162.32,62227.0,155.7046,155.887,155.4647,155.791,62227.0
2020-05-05 09:30:00,165.53,167.96,165.37,167.23,29757.0,158.8719,161.2041,158.7183,160.5035,29757.0
2020-05-05 09:35:00,167.33,167.36,165.93,166.14,26727.0,160.5995,160.6283,159.2558,159.4573,26727.0
2020-05-05 09:40:00,166.09,166.39,165.76,166.04,28666.0,159.4093,159.6973,159.0926,159.3613,28666.0
2020-05-05 09:45:00,166.14,167.42,166.12,167.23,13220.0,159.4573,160.6858,159.4381,160.5035,13220.0
2020-05-05 09:50:00,167.24,167.87,167.21,167.75,10145.0,160.5131,161.1177,160.4843,161.0026,10145.0
2020-05-05 09:55:00,167.62,168.75,167.12,168.75,15995.0,160.8778,161.9623,160.3979,161.9623,15995.0
2020-05-05 10:00:00,168.45,168.54,167.64,167.84,14456.0,161.6744,161.7608,160.897,161.0889,14456.0
2020-05-05 10:05:00,167.71,167.89,167.25,167.47,13480.0,160.9642,161.1369,160.5227,160.7338,13480.0
2020-05-05 10:10:00,167.53,167.54,166.87,167.21,22754.0,160.7914,160.801,160.158,160.4843,22754.0
2020-05-05 10:15:00,167.21,167.66,167.21,167.32,10575.0,160.4843,160.9162,160.4843,160.5899,10575.0
2020-05-05 10:20:00,167.26,167.66,167.21,167.37,8414.0,160.5323,160.9162,160.4843,160.6378,8414.0
2020-05-05 10:25:00,167.3,167.36,166.7,166.7,10544.0,160.5707,160.6283,159.9948,159.9948,10544.0
2020-05-05 10:30:00,166.72,167.03,166.54,166.87,12620.0,160.014,160.3115,159.8412,160.158,12620.0
2020-05-05 10:35:00,166.97,166.99,166.65,166.85,6325.0,160.2539,160.2731,159.9468,160.1388,6325.0
2020-05-05 10:40:00,166.85,167.1,166.84,166.93,10358.0,160.1388,160.3787,160.1292,160.2155,10358.0
2020-05-05 10:45:00,166.94,166.94,166.39,166.54,19132.0,160.2251,160.2251,159.6973,159.8412,19132.0
2020-05-05 10:50:00,166.61,167.17,166.61,167.06,7410.0,159.9084,160.4459,159.9084,160.3403,7410.0
2020-05-05 10:55:00,167.05,167.17,166.69,167.17,10197.0,160.3307,160.4459,159.9852,160.4459,10197.0
2020-05-05 11:00:00,167.09,167.45,167.07,167.31,9339.0,160.3691,160.7146,160.3499,160.5803,9339.0
2020-05-05 11:05:00,167.32,167.43,166.94,167.07,6808.0,160.5899,160.6954,160.2251,160.3499,6808.0
2020-05-05 11:10:00,167.18,167.18,166.76,166.76,4161.0,160.4555,160.4555,160.0524,160.0524,4161.0
2020-05-05 11:15:00,166.78,166.79,166.21,166.3,5806.0,160.0716,160.0812,159.5245,159.6109,5806.0
2020-05-05 11:20:00,166.22,166.99,166.16,166.99,15516.0,159.5341,160.2731,159.4765,160.2731,15516.0
2020-05-05 11:25:00,166.98,167.0,166.82,166.85,8215.0,160.2635,160.2827,160.11,160.1388,8215.0
2020-05-05 11:30:00,166.91,167.16,166.84,167.15,25887.0,160.1964,160.4363,160.1292,160.4267,25887.0
2020-05-05 11:35:00,167.18,167.45,167.04,167.04,14072.0,160.4555,160.7146,160.3211,160.3211,14072.0
2020-05-05 11:40:00,166.99,167.25,166.99,167.21,12563.0,160.2731,160.5227,160.2731,160.4843,12563.0
2020-05-05 11:45:00,167.19,167.23,166.98,167.12,13845.0,160.4651,160.5035,160.2635,160.3979,13845.0
2020-05-05 11:50:00,167.11,167.16,166.97,167.08,7240.0,160.3883,160.4363,160.2539,160.3595,7240.0
2020-05-05 11:55:00,167.1,167.29,167.0,167.28,9802.0,160.3787,160.5611,160.2827,160.5515,9802.0
2020-05-05 12:00:00,167.37,167.79,167.34,167.52,20338.0,160.6378,161.041,160.6091,160.7818,20338.0
2020-05-05 12:05:00,167.58,167.74,167.48,167.72,13968.0,160.8394,160.993,160.7434,160.9738,13968.0
2020-05-05 12:10:00,167.69,167.82,167.54,167.54,8656.0,160.945,161.0697,160.801,160.801,8656.0
2020-05-05 12:15:00,167.56,167.74,167.54,167.67,4636.0,160.8202,160.993,160.801,160.9258,4636.0
2020-05-05 12:20:00,167.7,167.73,167.54,167.63,5827.0,160.9546,160.9834,160.801,160.8874,5827.0
2020-05-05 12:25:00,167.64,167.7,167.05,167.22,7384.0,160.897,160.9546,160.3307,160.4939,7384.0
2020-05-05 12:30:00,167.21,167.37,167.09,167.14,9192.0,160.4843,160.6378,160.3691,160.4171,9192.0
2020-05-05 12:35:00,167.12,167.28,167.09,167.24,4792.0,160.3979,160.5515,160.3691,160.5131,4792.0
2020-05-05 12:40:00,167.27,167.27,166.98,167.08,4232.0,160.5419,160.5419,160.2635,160.3595,4232.0
2020-05-05 12:45:00,167.09,167.12,166.98,166.98,5641.0,160.3691,160.3979,160.2635,160.2635,5641.0
2020-05-05 12:50:00,166.96,167.18,166.84,167.02,10843.0,160.2443,160.4555,160.1292,160.3019,10843.0
2020-05-05 12:55:00,167.03,167.03,166.78,166.92,7200.0,160.3115,160.3115,160.0716,160.2059,7200.0
2020-05-05 13:00:00,166.87,167.15,166.87,166.94,4525.0,160.158,160.4267,160.158,160.2251,4525.0
2020-05-05 13:05:00,166.94,166.94,166.79,166.84,5130.0,160.2251,160.2251,160.0812,160.1292,5130.0
2020-05-05 13:10:00,166.87,167.02,166.6,166.78,15943.0,160.158,160.3019,159.8988,160.0716,15943.0
2020-05-05 13:15:00,166.87,167.15,166.86,167.12,4283.0,160.158,160.4267,160.1484,160.3979,4283.0
2020-05-05 13:20:00,167.06,167.1,166.93,166.97,5669.0,160.3403,160.3787,160.2155,160.2539,5669.0
2020-05-05 13:25:00,167.1,167.52,167.1,167.4,12051.0,160.3787,160.7818,160.3787,160.6666,12051.0
2020-05-05 13:30:00,167.4,167.46,167.3,167.46,7683.0,160.6666,160.7242,160.5707,160.7242,7683.0
2020-05-05 13:35:00,167.43,167.92,167.43,167.88,5316.0,160.6954,161.1657,160.6954,161.1273,5316.0
2020-05-05 13:40:00,167.98,167.98,167.67,167.81,5945.0,161.2233,161.2233,160.9258,161.0602,5945.0
2020-05-05 13:45:00,167.74,168.03,167.7,167.81,6165.0,160.993,161.2713,160.9546,161.0602,6165.0
2020-05-05 13:50:00,167.84,168.35,167.77,168.24,9368.0,161.0889,161.5784,161.0218,161.4729,9368.0
2020-05-05 13:55:00,168.27,168.42,168.02,168.08,10277.0,161.5016,161.6456,161.2617,161.3193,10277.0
2020-05-05 14:00:00,168.08,168.08,167.64,167.82,13799.0,161.3193,161.3193,160.897,161.0697,13799.0
2020-05-05 14:05:00,167.84,167.97,167.45,167.46,19571.0,161.0889,161.2137,160.7146,160.7242,19571.0
2020-05-05 14:10:00,167.46,167.86,167.45,167.85,5998.0,160.7242,161.1081,160.7146,161.0985,5998.0
2020-05-05 14:15:00,167.82,167.87,167.77,167.84,6049.0,161.0697,161.1177,161.0218,161.0889,6049.0
2020-05-05 14:20:00,167.9,168.11,167.89,167.93,3900.0,161.1465,161.3481,161.1369,161.1753,3900.0
2020-05-05 14:25:00,167.9,167.98,167.88,167.92,5353.0,161.1465,161.2233,161.1273,161.1657,5353.0
2020-05-05 14:30:00,167.94,168.03,167.69,167.76,7716.0,161.1849,161.2713,160.945,161.0122,7716.0
2020-05-05 14:35:00,167.77,168.09,167.75,167.97,8051.0,161.0218,161.3289,161.0026,161.2137,8051.0
2020-05-05 14:40:00,167.99,168.14,167.91,168.05,5108.0,161.2329,161.3769,161.1561,161.2905,5108.0
2020-05-05 14:45:00,168.05,168.23,167.99,168.21,6050.0,161.2905,161.4633,161.2329,161.4441,6050.0
2020-05-05 14:50:00,168.24,168.6,168.24,168.4,8441.0,161.4729,161.8184,161.4729,161.6264,8441.0
2020-05-05 14:55:00,168.36,168.49,168.35,168.49,5470.0,161.588,161.7128,161.5784,161.7128,5470.0
2020-05-05 15:00:00,168.43,168.64,168.36,168.49,6656.0,161.6552,161.8568,161.588,161.7128,6656.0
2020-05-05 15:05:00,168.58,168.61,168.3,168.33,6564.0,161.7992,161.828,161.5304,161.5592,6564.0
2020-05-05 15:10:00,168.31,168.37,168.16,168.36,11185.0,161.54,161.5976,161.3961,161.588,11185.0
2020-05-05 15:15:00,168.35,168.37,167.39,167.5,62143.0,161.5784,161.5976,160.657,160.7626,62143.0
2020-05-05 15:20:00,167.47,167.72,167.42,167.58,34025.0,160.7338,160.9738,160.6858,160.8394,34025.0
2020-05-05 15:25:00,167.58,167.83,167.06,167.19,56766.0,160.8394,161.0793,160.3403,160.4651,56766.0
2020-05-05 15:30:00,167.12,167.26,166.69,166.73,21695.0,160.3979,160.5323,159.9852,160.0236,21695.0
2020-05-05 15:35:00,166.71,167.01,166.4,166.6,22063.0,160.0044,160.2923,159.7069,159.8988,22063.0
2020-05-05 15:40:00,166.54,166.98,166.28,166.96,26152.0,159.8412,160.2635,159.5917,160.2443,26152.0
2020-05-05 15:45:00,166.91,167.11,166.67,166.75,43617.0,160.1964,160.3883,159.966,160.0428,43617.0
2020-05-05 15:50:00,166.77,167.46,166.74,167.02,65145.0,160.062,160.7242,160.0332,160.3019,65145.0
2020-05-05 15:55:00,166.99,167.0,166.47,166.47,89198.0,160.2731,160.2827,159.7741,159.7741,89198.0
2020-05-06 09:30:00,179.85,182.7,178.33,179.1,120986.0,172.6159,175.3512,171.157,171.896,120986.0
2020-05-06 09:35:00,179.1,180.16,176.7,177.78,93563.0,171.896,172.9134,169.5926,170.6291,93563.0
2020-05-06 09:40:00,177.03,177.95,175.28,175.52,91716.0,169.9093,170.7923,168.2297,168.46,91716.0
2020-05-06 09:45:00,175.58,176.46,174.5,174.54,91272.0,168.5176,169.3622,167.4811,167.5194,91272.0
2020-05-06 09:50:00,174.52,175.88,173.13,174.49,55313.0,167.5003,168.8056,166.1662,167.4715,55313.0
2020-05-06 09:55:00,174.32,174.42,173.13,173.13,46916.0,167.3083,167.4043,166.1662,166.1662,46916.0
2020-05-06 10:00:00,173.29,174.22,170.64,170.88,55653.0,166.3197,167.2123,163.7763,164.0067,55653.0
2020-05-06 10:05:00,170.88,172.23,170.51,170.67,69398.0,164.0067,165.3024,163.6515,163.8051,69398.0
2020-05-06 10:10:00,170.89,173.03,170.69,172.37,55542.0,164.0163,166.0702,163.8243,165.4367,55542.0
2020-05-06 10:15:00,172.46,173.18,172.04,172.34,25764.0,165.5231,166.2142,165.12,165.4079,25764.0
2020-05-06 10:20:00,172.35,173.59,171.96,173.18,36980.0,165.4175,166.6077,165.0432,166.2142,36980.0
2020-05-06 10:25:00,173.11,173.69,172.91,173.16,46807.0,166.147,166.7036,165.955,166.195,46807.0
2020-05-06 10:30:00,173.24,173.7,172.97,173.31,36011.0,166.2717,166.7132,166.0126,166.3389,36011.0
2020-05-06 10:35:00,173.29,175.44,173.29,174.71,51815.0,166.3197,168.3832,166.3197,167.6826,51815.0
2020-05-06 10:40:00,174.6,175.47,174.53,175.16,16847.0,167.577,168.412,167.5099,168.1145,16847.0
2020-05-06 10:45:00,175.3,175.96,175.22,175.49,41743.0,168.2489,168.8823,168.1721,168.4312,41743.0
2020-05-06 10:50:00,175.52,175.61,174.78,174.81,48107.0,168.46,168.5464,167.7498,167.7786,48107.0
2020-05-06 10:55:00,174.78,174.85,173.03,173.48,18146.0,167.7498,167.817,166.0702,166.5021,18146.0
2020-05-06 11:00:00,173.4,174.14,173.39,173.78,14803.0,166.4253,167.1355,166.4157,166.79,14803.0
2020-05-06 11:05:00,173.78,173.78,173.15,173.33,10285.0,166.79,166.79,166.1854,166.3581,10285.0
2020-05-06 11:10:00,173.33,173.4,172.54,173.36,20711.0,166.3581,166.4253,165.5999,166.3869,20711.0
2020-05-06 11:15:00,173.33,173.5,172.73,172.87,9802.0,166.3581,166.5213,165.7823,165.9166,9802.0
2020-05-06 11:20:00,172.82,173.37,172.78,173.05,7044.0,165.8686,166.3965,165.8302,166.0894,7044.0
2020-05-06 11:25:00,173.05,173.48,172.77,173.19,12824.0,166.0894,166.5021,165.8206,166.2238,12824.0
2020-05-06 11:30:00,173.18,173.72,173.17,173.71,5607.0,166.2142,166.7324,166.2046,166.7228,5607.0
2020-05-06 11:35:00,173.67,174.54,173.61,174.22,12027.0,166.6844,167.5194,166.6269,167.2123,12027.0
2020-05-06 11:40:00,174.28,174.71,174.17,174.3,16024.0,167.2699,167.6826,167.1643,167.2891,16024.0
2020-05-06 11:45:00,174.36,174.7,173.82,173.82,11157.0,167.3467,167.673,166.8284,166.8284,11157.0
2020-05-06 11:50:00,173.81,173.99,173.31,173.88,5819.0,166.8188,166.9916,166.3389,166.886,5819.0
2020-05-06 11:55:00,173.85,174.23,173.82,174.14,9158.0,166.8572,167.2219,166.8284,167.1355,9158.0
2020-05-06 12:00:00,174.23,174.34,173.79,173.96,8080.0,167.2219,167.3275,166.7996,166.9628,8080.0
2020-05-06 12:05:00,173.96,174.0,173.51,173.73,5388.0,166.9628,167.0012,166.5309,166.742,5388.0
2020-05-06 12:10:00,173.76,173.76,172.86,172.86,11351.0,166.7708,166.7708,165.907,165.907,11351.0
2020-05-06 12:15:00,172.91,173.48,172.79,173.39,12720.0,165.955,166.5021,165.8398,166.4157,12720.0
2020-05-06 12:20:00,173.34,173.34,172.82,173.08,13269.0,166.3677,166.3677,165.8686,166.1182,13269.0
2020-05-06 12:25:00,173.14,173.19,172.75,172.9,10220.0,166.1758,166.2238,165.8014,165.9454,10220.0
2020-05-06 12:30:00,172.99,173.69,172.99,173.17,15072.0,166.0318,166.7036,166.0318,166.2046,15072.0
2020-05-06 12:35:00,173.14,173.76,173.13,173.71,22495.0,166.1758,166.7708,166.1662,166.7228,22495.0
2020-05-06 12:40:00,173.7,173.84,172.91,172.91,15589.0,166.7132,166.8476,165.955,165.955,15589.0
2020-05-06 12:45:00,173.0,173.53,172.78,173.47,11488.0,166.0414,166.5501,165.8302,166.4925,11488.0
2020-05-06 12:50:00,173.66,173.83,173.49,173.74,14053.0,166.6748,166.838,166.5117,166.7516,14053.0
2020-05-06 12:55:00,173.74,173.95,173.24,173.24,9681.0,166.7516,166.9532,166.2717,166.2717,9681.0
2020-05-06 13:00:00,173.25,173.35,172.7,173.0,9485.0,166.2813,166.3773,165.7535,166.0414,9485.0
2020-05-06 13:05:00,173.04,173.38,172.69,173.15,11466.0,166.0798,166.4061,165.7439,166.1854,11466.0
2020-05-06 13:10:00,173.14,173.42,172.95,173.2,6766.0,166.1758,166.4445,165.9934,166.2333,6766.0
2020-05-06 13:15:00,173.25,173.37,172.96,173.37,23967.0,166.2813,166.3965,166.003,166.3965,23967.0
2020-05-06 13:20:00,173.42,173.74,173.18,173.43,18202.0,166.4445,166.7516,166.2142,166.4541,18202.0
2020-05-06 13:25:00,173.46,173.95,173.36,173.82,17728.0,166.4829,166.9532,166.3869,166.8284,17728.0
2020-05-06 13:30:00,173.84,174.06,173.73,173.73,17788.0,166.8476,167.0588,166.742,166.742,17788.0
2020-05-06 13:35:00,173.81,173.89,173.65,173.69,7700.0,166.8188,166.8956,166.6652,166.7036,7700.0
2020-05-06 13:40:00,173.69,174.29,173.6,174.29,18803.0,166.7036,167.2795,166.6173,167.2795,18803.0
2020-05-06 13:45:00,174.3,174.57,174.28,174.51,17883.0,167.2891,167.5482,167.2699,167.4907,17883.0
2020-05-06 13:50:00,174.4,175.01,174.39,174.81,26736.0,167.3851,167.9705,167.3755,167.7786,26736.0
2020-05-06 13:55:00,174.82,174.87,174.53,174.72,13424.0,167.7882,167.8362,167.5099,167.6922,13424.0
2020-05-06 14:00:00,174.7,174.74,173.98,174.13,15304.0,167.673,167.7114,166.982,167.1259,15304.0
2020-05-06 14:05:00,174.2,174.24,173.33,173.45,28519.0,167.1931,167.2315,166.3581,166.4733,28519.0
2020-05-06 14:10:00,173.46,173.54,172.56,173.17,86711.0,166.4829,166.5597,165.6191,166.2046,86711.0
2020-05-06 14:15:00,173.17,173.42,172.93,173.33,28569.0,166.2046,166.4445,165.9742,166.3581,28569.0
2020-05-06 14:20:00,173.37,173.56,172.48,172.62,25034.0,166.3965,166.5789,165.5423,165.6767,25034.0
2020-05-06 14:25:00,172.72,172.79,172.43,172.58,14225.0,165.7727,165.8398,165.4943,165.6383,14225.0
2020-05-06 14:30:00,172.58,172.74,172.22,172.33,11866.0,165.6383,165.7919,165.2928,165.3983,11866.0
2020-05-06 14:35:00,172.43,172.44,172.16,172.3,5712.0,165.4943,165.5039,165.2352,165.3695,5712.0
2020-05-06 14:40:00,172.28,172.58,171.87,172.55,12189.0,165.3504,165.6383,164.9568,165.6095,12189.0
2020-05-06 14:45:00,172.59,172.74,172.39,172.48,10619.0,165.6479,165.7919,165.4559,165.5423,10619.0
2020-05-06 14:50:00,172.49,172.66,172.26,172.6,9123.0,165.5519,165.7151,165.3312,165.6575,9123.0
2020-05-06 14:55:00,172.68,172.97,172.49,172.52,11200.0,165.7343,166.0126,165.5519,165.5807,11200.0
2020-05-06 15:00:00,172.61,172.8,171.82,171.94,17888.0,165.6671,165.8494,164.9089,165.024,17888.0
2020-05-06 15:05:00,171.97,172.73,171.97,172.59,16680.0,165.0528,165.7823,165.0528,165.6479,16680.0
2020-05-06 15:10:00,172.59,172.79,172.29,172.44,15966.0,165.6479,165.8398,165.36,165.5039,15966.0
2020-05-06 15:15:00,172.46,172.61,172.28,172.39,13802.0,165.5231,165.6671,165.3504,165.4559,13802.0
2020-05-06 15:20:00,172.42,172.7,172.27,172.37,24317.0,165.4847,165.7535,165.3408,165.4367,24317.0
2020-05-06 15:25:00,172.35,172.41,171.75,171.93,23253.0,165.4175,165.4751,164.8417,165.0144,23253.0
2020-05-06 15:30:00,171.83,171.91,170.6,170.65,35345.0,164.9185,164.9952,163.7379,163.7859,35345.0
2020-05-06 15:35:00,170.66,170.98,170.54,170.84,33486.0,163.7955,164.1026,163.6803,163.9683,33486.0
2020-05-06 15:40:00,170.8,171.36,170.43,171.32,54296.0,163.9299,164.4674,163.5748,164.429,54296.0
2020-05-06 15:45:00,171.31,171.34,170.48,170.49,61894.0,164.4194,164.4482,163.6228,163.6324,61894.0
2020-05-06 15:50:00,170.41,170.69,170.11,170.14,103058.0,163.5556,163.8243,163.2676,163.2964,103058.0
2020-05-06 15:55:00,170.2,170.36,169.87,170.0,177224.0,163.354,163.5076,163.0373,163.1621,177224.0
2020-05-07 09:30:00,174.25,177.75,174.25,177.4,52326.0,167.2411,170.6003,167.2411,170.2644,52326.0
2020-05-07 09:35:00,177.47,178.42,176.7,177.09,66914.0,170.3316,171.2434,169.5926,169.9669,66914.0
2020-05-07 09:40:00,177.1,177.58,176.13,176.55,17973.0,169.9765,170.4372,169.0455,169.4486,17973.0
2020-05-07 09:45:00,176.19,176.44,175.79,175.95,12350.0,169.1031,169.343,168.7192,168.8727,12350.0
2020-05-07 09:50:00,176.02,176.02,175.23,175.71,3903.0,168.9399,168.9399,168.1817,168.6424,3903.0
2020-05-07 09:55:00,175.71,176.96,175.71,176.96,88931.0,168.6424,169.8421,168.6424,169.8421,88931.0
2020-05-07 10:00:00,177.11,177.11,175.61,176.2,24331.0,169.9861,169.9861,168.5464,169.1127,24331.0
2020-05-07 10:05:00,176.44,176.44,174.73,175.03,9231.0,169.343,169.343,167.7018,167.9897,9231.0
2020-05-07 10:10:00,174.85,174.94,174.46,174.86,6898.0,167.817,167.9034,167.4427,167.8266,6898.0
2020-05-07 10:15:00,174.9,175.19,174.41,174.71,10635.0,167.865,168.1433,167.3947,167.6826,10635.0
2020-05-07 10:20:00,174.75,175.08,174.61,174.91,10859.0,167.721,168.0377,167.5866,167.8746,10859.0
2020-05-07 10:25:00,174.97,175.0,174.7,174.72,5170.0,167.9322,167.9609,167.673,167.6922,5170.0
2020-05-07 10:30:00,174.8,175.8,174.52,175.54,33200.0,167.769,168.7288,167.5003,168.4792,33200.0
2020-05-07 10:35:00,175.45,175.59,175.34,175.39,4229.0,168.3928,168.5272,168.2873,168.3353,4229.0
2020-05-07 10:40:00,175.37,176.04,175.36,176.03,4735.0,168.3161,168.9591,168.3065,168.9495,4735.0
2020-05-07 10:45:00,176.01,176.28,175.71,176.17,8002.0,168.9303,169.1895,168.6424,169.0839,8002.0
2020-05-07 10:50:00,176.03,176.37,176.03,176.33,22459.0,168.9495,169.2758,168.9495,169.2375,22459.0
2020-05-07 10:55:00,176.22,176.42,175.83,176.25,12156.0,169.1319,169.3238,168.7576,169.1607,12156.0
2020-05-07 11:00:00,176.22,176.46,176.06,176.33,9005.0,169.1319,169.3622,168.9783,169.2375,9005.0
2020-05-07 11:05:00,176.21,176.52,176.2,176.21,6240.0,169.1223,169.4198,169.1127,169.1223,6240.0
2020-05-07 11:10:00,176.15,176.69,176.11,176.59,5792.0,169.0647,169.583,169.0263,169.487,5792.0
2020-05-07 11:15:00,176.6,176.74,176.4,176.7,6218.0,169.4966,169.631,169.3046,169.5926,6218.0
2020-05-07 11:20:00,176.64,176.68,176.18,176.26,5541.0,169.535,169.5734,169.0935,169.1703,5541.0
2020-05-07 11:25:00,176.15,176.38,176.08,176.09,10990.0,169.0647,169.2854,168.9975,169.0071,10990.0
2020-05-07 11:30:00,176.14,176.34,176.14,176.27,9001.0,169.0551,169.247,169.0551,169.1799,9001.0
2020-05-07 11:35:00,176.27,176.34,175.76,175.8,8289.0,169.1799,169.247,168.6904,168.7288,8289.0
2020-05-07 11:40:00,175.75,176.72,175.75,176.72,2800.0,168.6808,169.6118,168.6808,169.6118,2800.0
2020-05-07 11:45:00,176.81,177.19,176.63,176.76,10204.0,169.6981,170.0629,169.5254,169.6502,10204.0
2020-05-07 11:50:00,176.76,176.85,176.52,176.52,9305.0,169.6502,169.7365,169.4198,169.4198,9305.0
2020-05-07 11:55:00,176.61,177.2,176.56,177.09,15470.0,169.5062,170.0725,169.4582,169.9669,15470.0
2020-05-07 12:00:00,177.09,177.38,176.64,176.72,10186.0,169.9669,170.2452,169.535,169.6118,10186.0
2020-05-07 12:05:00,176.63,176.9,176.63,176.75,5670.0,169.5254,169.7845,169.5254,169.6406,5670.0
2020-05-07 12:10:00,176.82,176.82,176.47,176.59,12986.0,169.7077,169.7077,169.3718,169.487,12986.0
2020-05-07 12:15:00,176.53,176.83,176.47,176.83,9958.0,169.4294,169.7173,169.3718,169.7173,9958.0
2020-05-07 12:20:00,176.84,177.21,176.69,176.89,34792.0,169.7269,170.0821,169.583,169.7749,34792.0
2020-05-07 12:25:00,176.97,177.44,176.97,177.37,8076.0,169.8517,170.3028,169.8517,170.2356,8076.0
2020-05-07 12:30:00,177.42,177.52,177.21,177.22,11680.0,170.2836,170.3796,170.0821,170.0917,11680.0
2020-05-07 12:35:00,177.22,177.23,176.94,177.01,7099.0,170.0917,170.1012,169.8229,169.8901,7099.0
2020-05-07 12:40:00,177.01,177.15,176.56,176.6,11954.0,169.8901,170.0245,169.4582,169.4966,11954.0
2020-05-07 12:45:00,176.57,176.8,176.2,176.27,8077.0,169.4678,169.6885,169.1127,169.1799,8077.0
2020-05-07 12:50:00,176.34,176.59,176.33,176.59,6400.0,169.247,169.487,169.2375,169.487,6400.0
2020-05-07 12:55:00,176.6,177.19,176.53,177.12,10700.0,169.4966,170.0629,169.4294,169.9957,10700.0
2020-05-07 13:00:00,177.08,177.63,177.03,177.54,10354.0,169.9573,170.4852,169.9093,170.3988,10354.0
2020-05-07 13:05:00,177.59,177.68,177.54,177.6,10456.0,170.4468,170.5331,170.3988,170.4564,10456.0
2020-05-07 13:10:00,177.56,178.01,177.56,177.99,7787.0,170.418,170.8499,170.418,170.8307,7787.0
2020-05-07 13:15:00,177.99,178.03,177.78,177.86,10020.0,170.8307,170.8691,170.6291,170.7059,10020.0
2020-05-07 13:20:00,177.96,178.15,177.65,177.77,5108.0,170.8019,170.9842,170.5044,170.6195,5108.0
2020-05-07 13:25:00,177.7,177.9,177.69,177.89,12068.0,170.5523,170.7443,170.5427,170.7347,12068.0
2020-05-07 13:30:00,177.93,178.5,177.89,178.5,10351.0,170.7731,171.3202,170.7347,171.3202,10351.0
2020-05-07 13:35:00,178.5,178.89,178.35,178.62,21356.0,171.3202,171.6945,171.1762,171.4353,21356.0
2020-05-07 13:40:00,178.56,178.91,178.56,178.91,11971.0,171.3778,171.7137,171.3778,171.7137,11971.0
2020-05-07 13:45:00,178.84,178.98,178.68,178.77,9102.0,171.6465,171.7809,171.4929,171.5793,9102.0
2020-05-07 13:50:00,178.73,178.79,178.12,178.23,3900.0,171.5409,171.5985,170.9555,171.061,3900.0
2020-05-07 13:55:00,178.2,178.43,178.19,178.42,6033.0,171.0322,171.253,171.0226,171.2434,6033.0
2020-05-07 14:00:00,178.4,178.51,177.69,178.07,10991.0,171.2242,171.3298,170.5427,170.9075,10991.0
2020-05-07 14:05:00,178.0,178.12,177.9,177.9,6417.0,170.8403,170.9555,170.7443,170.7443,6417.0
2020-05-07 14:10:00,177.9,178.16,177.85,178.03,6091.0,170.7443,170.9938,170.6963,170.8691,6091.0
2020-05-07 14:15:00,177.94,178.0,177.36,177.36,7661.0,170.7827,170.8403,170.226,170.226,7661.0
2020-05-07 14:20:00,177.31,177.32,176.84,176.91,9231.0,170.178,170.1876,169.7269,169.7941,9231.0
2020-05-07 14:25:00,176.76,177.06,176.76,176.79,6910.0,169.6502,169.9381,169.6502,169.6789,6910.0
2020-05-07 14:30:00,176.87,177.03,176.85,176.85,3667.0,169.7557,169.9093,169.7365,169.7365,3667.0
2020-05-07 14:35:00,176.78,176.87,176.64,176.8,6104.0,169.6693,169.7557,169.535,169.6885,6104.0
2020-05-07 14:40:00,176.73,176.73,176.29,176.37,7241.0,169.6214,169.6214,169.1991,169.2758,7241.0
2020-05-07 14:45:00,176.32,176.32,175.66,175.7,27997.0,169.2279,169.2279,168.5944,168.6328,27997.0
2020-05-07 14:50:00,175.75,175.79,175.28,175.52,15018.0,168.6808,168.7192,168.2297,168.46,15018.0
2020-05-07 14:55:00,175.54,175.54,175.2,175.45,14921.0,168.4792,168.4792,168.1529,168.3928,14921.0
2020-05-07 15:00:00,175.45,175.6,175.01,175.52,10071.0,168.3928,168.5368,167.9705,168.46,10071.0
2020-05-07 15:05:00,175.53,175.62,175.41,175.43,27100.0,168.4696,168.556,168.3545,168.3737,27100.0
2020-05-07 15:10:00,175.42,175.48,175.08,175.16,19378.0,168.3641,168.4216,168.0377,168.1145,19378.0
2020-05-07 15:15:00,175.18,175.24,174.61,175.05,11611.0,168.1337,168.1913,167.5866,168.0089,11611.0
2020-05-07 15:20:00,175.07,175.18,174.85,174.93,6177.0,168.0281,168.1337,167.817,167.8938,6177.0
2020-05-07 15:25:00,174.96,175.15,174.96,174.96,4920.0,167.9226,168.1049,167.9226,167.9226,4920.0
2020-05-07 15:30:00,175.01,175.07,174.25,174.84,30123.0,167.9705,168.0281,167.2411,167.8074,30123.0
2020-05-07 15:35:00,174.71,174.92,174.64,174.9,35728.0,167.6826,167.8842,167.6154,167.865,35728.0
2020-05-07 15:40:00,174.9,175.03,174.8,174.94,30987.0,167.865,167.9897,167.769,167.9034,30987.0
2020-05-07 15:45:00,174.94,175.19,174.82,174.85,21144.0,167.9034,168.1433,167.7882,167.817,21144.0
2020-05-07 15:50:00,175.08,175.58,174.78,175.05,38132.0,168.0377,168.5176,167.7498,168.0089,38132.0
2020-05-07 15:55:00,175.06,175.11,174.56,174.74,95650.0,168.0185,168.0665,167.5386,167.7114,95650.0
2020-05-08 09:30:00,176.32,177.41,175.56,175.71,33932.0,169.2279,170.274,168.4984,168.6424,33932.0
2020-05-08 09:35:00,175.5,175.7,174.61,174.91,13051.0,168.4408,168.6328,167.5866,167.8746,13051.0
2020-05-08 09:40:00,174.97,175.46,174.96,175.29,4548.0,167.9322,168.4024,167.9226,168.2393,4548.0
2020-05-08 09:45:00,175.36,175.75,175.27,175.6,3695.0,168.3065,168.6808,168.2201,168.5368,3695.0
2020-05-08 09:50:00,175.72,176.0,175.42,175.51,5073.0,168.652,168.9207,168.3641,168.4504,5073.0
2020-05-08 09:55:00,175.54,176.44,175.49,176.44,17744.0,168.4792,169.343,168.4312,169.343,17744.0
2020-05-08 10:00:00,176.4,176.4,175.53,175.74,19311.0,169.3046,169.3046,168.4696,168.6712,19311.0
2020-05-08 10:05:00,175.77,176.03,175.58,175.72,24481.0,168.7,168.9495,168.5176,168.652,24481.0
2020-05-08 10:10:00,175.66,175.71,175.35,175.35,9236.0,168.5944,168.6424,168.2969,168.2969,9236.0
2020-05-08 10:15:00,175.28,175.4,175.07,175.22,55523.0,168.2297,168.3449,168.0281,168.1721,55523.0
2020-05-08 10:20:00,175.29,175.32,174.89,174.95,6858.0,168.2393,168.2681,167.8554,167.913,6858.0
2020-05-08 10:25:00,174.93,174.93,174.42,174.45,57337.0,167.8938,167.8938,167.4043,167.4331,57337.0
2020-05-08 10:30:00,174.42,174.86,174.39,174.77,67856.0,167.4043,167.8266,167.3755,167.7402,67856.0
2020-05-08 10:35:00,174.73,174.73,173.89,174.11,21487.0,167.7018,167.7018,166.8956,167.1067,21487.0
2020-05-08 10:40:00,174.25,174.31,173.6,173.69,22577.0,167.2411,167.2987,166.6173,166.7036,22577.0
2020-05-08 10:45:00,173.71,174.08,173.64,173.75,28364.0,166.7228,167.078,166.6557,166.7612,28364.0
2020-05-08 10:50:00,173.83,173.88,173.24,173.24,16259.0,166.838,166.886,166.2717,166.2717,16259.0
2020-05-08 10:55:00,173.28,173.49,172.83,173.07,8990.0,166.3101,166.5117,165.8782,166.1086,8990.0
2020-05-08 11:00:00,173.02,173.35,172.68,173.06,14567.0,166.0606,166.3773,165.7343,166.099,14567.0
2020-05-08 11:05:00,173.1,174.0,173.1,174.0,4171.0,166.1374,167.0012,166.1374,167.0012,4171.0
2020-05-08 11:10:00,173.89,174.68,173.89,174.26,9188.0,166.8956,167.6538,166.8956,167.2507,9188.0
2020-05-08 11:15:00,174.17,174.39,174.06,174.29,24877.0,167.1643,167.3755,167.0588,167.2795,24877.0
2020-05-08 11:20:00,174.29,174.49,174.13,174.45,9262.0,167.2795,167.4715,167.1259,167.4331,9262.0
2020-05-08 11:25:00,174.54,174.71,174.35,174.58,7421.0,167.5194,167.6826,167.3371,167.5578,7421.0
2020-05-08 11:30:00,174.65,174.97,174.57,174.67,11068.0,167.625,167.9322,167.5482,167.6442,11068.0
2020-05-08 11:35:00,174.74,175.29,174.65,175.23,7624.0,167.7114,168.2393,167.625,168.1817,7624.0
2020-05-08 11:40:00,175.21,175.4,175.09,175.4,5913.0,168.1625,168.3449,168.0473,168.3449,5913.0
2020-05-08 11:45:00,175.41,175.52,175.24,175.27,6270.0,168.3545,168.46,168.1913,168.2201,6270.0
2020-05-08 11:50:00,175.33,175.49,175.21,175.42,4355.0,168.2777,168.4312,168.1625,168.3641,4355.0
2020-05-08 11:55:00,175.46,175.46,175.09,175.19,9293.0,168.4024,168.4024,168.0473,168.1433,9293.0
2020-05-08 12:00:00,175.24,175.24,174.93,174.96,5236.0,168.1913,168.1913,167.8938,167.9226,5236.0
2020-05-08 12:05:00,175.09,175.2,175.03,175.11,4229.0,168.0473,168.1529,167.9897,168.0665,4229.0
2020-05-08 12:10:00,175.12,175.14,174.98,175.03,8389.0,168.0761,168.0953,167.9418,167.9897,8389.0
2020-05-08 12:15:00,175.05,175.13,174.64,174.65,3927.0,168.0089,168.0857,167.6154,167.625,3927.0
2020-05-08 12:20:00,174.62,174.65,174.45,174.53,5490.0,167.5962,167.625,167.4331,167.5099,5490.0
2020-05-08 12:25:00,174.51,174.52,174.11,174.18,6073.0,167.4907,167.5003,167.1067,167.1739,6073.0
2020-05-08 12:30:00,174.19,174.41,174.19,174.27,5054.0,167.1835,167.3947,167.1835,167.2603,5054.0
2020-05-08 12:35:00,174.25,174.48,174.22,174.33,8830.0,167.2411,167.4619,167.2123,167.3179,8830.0
2020-05-08 12:40:00,174.43,174.45,174.3,174.4,5897.0,167.4139,167.4331,167.2891,167.3851,5897.0
2020-05-08 12:45:00,174.4,174.57,174.36,174.36,5133.0,167.3851,167.5482,167.3467,167.3467,5133.0
2020-05-08 12:50:00,174.41,174.85,174.41,174.84,4228.0,167.3947,167.817,167.3947,167.8074,4228.0
2020-05-08 12:55:00,174.82,175.07,174.82,175.07,6229.0,167.7882,168.0281,167.7882,168.0281,6229.0
2020-05-08 13:00:00,175.11,175.13,174.75,174.78,6887.0,168.0665,168.0857,167.721,167.7498,6887.0
2020-05-08 13:05:00,174.77,174.83,174.6,174.82,9867.0,167.7402,167.7978,167.577,167.7882,9867.0
2020-05-08 13:10:00,174.78,175.02,174.74,174.81,4729.0,167.7498,167.9801,167.7114,167.7786,4729.0
2020-05-08 13:15:00,174.79,174.79,174.5,174.77,6067.0,167.7594,167.7594,167.4811,167.7402,6067.0
2020-05-08 13:20:00,174.75,174.97,174.73,174.97,8278.0,167.721,167.9322,167.7018,167.9322,8278.0
2020-05-08 13:25:00,174.99,175.12,174.84,175.09,10263.0,167.9513,168.0761,167.8074,168.0473,10263.0
2020-05-08 13:30:00,175.16,175.2,174.99,175.14,6571.0,168.1145,168.1529,167.9513,168.0953,6571.0
2020-05-08 13:35:00,175.15,175.19,174.78,174.87,9046.0,168.1049,168.1433,167.7498,167.8362,9046.0
2020-05-08 13:40:00,174.94,175.08,174.78,174.93,9351.0,167.9034,168.0377,167.7498,167.8938,9351.0
2020-05-08 13:45:00,174.97,175.01,174.77,174.85,15941.0,167.9322,167.9705,167.7402,167.817,15941.0
2020-05-08 13:50:00,174.97,175.06,174.87,174.89,15402.0,167.9322,168.0185,167.8362,167.8554,15402.0
2020-05-08 13:55:00,174.86,175.15,174.72,175.09,8931.0,167.8266,168.1049,167.6922,168.0473,8931.0
2020-05-08 14:00:00,175.09,175.21,174.96,175.06,8102.0,168.0473,168.1625,167.9226,168.0185,8102.0
2020-05-08 14:05:00,175.06,175.22,174.77,174.78,13058.0,168.0185,168.1721,167.7402,167.7498,13058.0
2020-05-08 14:10:00,174.78,175.16,174.77,175.16,6212.0,167.7498,168.1145,167.7402,168.1145,6212.0
2020-05-08 14:15:00,175.18,175.3,175.12,175.25,5031.0,168.1337,168.2489,168.0761,168.2009,5031.0
2020-05-08 14:20:00,175.29,175.34,175.11,175.2,8675.0,168.2393,168.2873,168.0665,168.1529,8675.0
2020-05-08 14:25:00,175.23,175.27,174.96,175.06,7164.0,168.1817,168.2201,167.9226,168.0185,7164.0
2020-05-08 14:30:00,175.09,175.13,174.82,174.87,9414.0,168.0473,168.0857,167.7882,167.8362,9414.0
2020-05-08 14:35:00,174.87,174.9,174.45,174.56,13252.0,167.8362,167.865,167.4331,167.5386,13252.0
2020-05-08 14:40:00,174.58,174.85,174.45,174.84,11352.0,167.5578,167.817,167.4331,167.8074,11352.0
2020-05-08 14:45:00,174.82,175.08,174.82,175.05,7203.0,167.7882,168.0377,167.7882,168.0089,7203.0
2020-05-08 14:50:00,175.03,175.1,174.93,174.93,15622.0,167.9897,168.0569,167.8938,167.8938,15622.0
2020-05-08 14:55:00,174.9,175.11,174.88,174.97,10442.0,167.865,168.0665,167.8458,167.9322,10442.0
2020-05-08 15:00:00,175.05,175.21,175.0,175.14,6989.0,168.0089,168.1625,167.9609,168.0953,6989.0
2020-05-08 15:05:00,175.16,175.16,174.72,174.76,10867.0,168.1145,168.1145,167.6922,167.7306,10867.0
2020-05-08 15:10:00,174.75,174.8,174.42,174.48,11863.0,167.721,167.769,167.4043,167.4619,11863.0
2020-05-08 15:15:00,174.47,174.58,174.34,174.52,9638.0,167.4523,167.5578,167.3275,167.5003,9638.0
2020-05-08 15:20:00,174.52,174.63,174.41,174.5,6813.0,167.5003,167.6058,167.3947,167.4811,6813.0
2020-05-08 15:25:00,174.5,174.54,174.31,174.49,9721.0,167.4811,167.5194,167.2987,167.4715,9721.0
2020-05-08 15:30:00,174.46,174.83,174.4,174.69,19469.0,167.4427,167.7978,167.3851,167.6634,19469.0
2020-05-08 15:35:00,174.61,174.8,174.5,174.78,39869.0,167.5866,167.769,167.4811,167.7498,39869.0
2020-05-08 15:40:00,174.78,174.95,174.75,174.81,14128.0,167.7498,167.913,167.721,167.7786,14128.0
2020-05-08 15:45:00,174.83,175.0,174.65,174.97,25117.0,167.7978,167.9609,167.625,167.9322,25117.0
2020-05-08 15:50:00,174.89,175.04,174.73,174.97,37123.0,167.8554,167.9993,167.7018,167.9322,37123.0
2020-05-08 15:55:00,175.0,175.02,174.7,174.85,72446.0,167.9609,167.9801,167.673,167.817,72446.0
2020-05-11 09:30:00,173.4,173.7,172.53,172.74,21418.0,166.4253,166.7132,165.5903,165.7919,21418.0
2020-05-11 09:35:00,172.73,173.02,172.0,173.02,25932.0,165.7823,166.0606,165.0816,166.0606,25932.0
2020-05-11 09:40:00,172.96,173.57,172.95,173.56,6619.0,166.003,166.5885,165.9934,166.5789,6619.0
2020-05-11 09:45:00,173.71,174.47,173.56,173.88,8370.0,166.7228,167.4523,166.5789,166.886,8370.0
2020-05-11 09:50:00,173.81,173.91,173.05,173.05,2330.0,166.8188,166.9148,166.0894,166.0894,2330.0
2020-05-11 09:55:00,173.04,173.04,172.43,172.62,7838.0,166.0798,166.0798,165.4943,165.6767,7838.0
2020-05-11 10:00:00,172.7,172.96,172.56,172.75,31725.0,165.7535,166.003,165.6191,165.8014,31725.0
2020-05-11 10:05:00,172.73,172.78,172.45,172.75,4710.0,165.7823,165.8302,165.5135,165.8014,4710.0
2020-05-11 10:10:00,172.74,172.87,172.49,172.5,27894.0,165.7919,165.9166,165.5519,165.5615,27894.0
2020-05-11 10:15:00,172.44,172.67,172.25,172.64,5257.0,165.5039,165.7247,165.3216,165.6959,5257.0
2020-05-11 10:20:00,172.63,173.19,172.59,173.1,3058.0,165.6863,166.2238,165.6479,166.1374,3058.0
2020-05-11 10:25:00,173.09,173.59,172.99,173.57,5369.0,166.1278,166.6077,166.0318,166.5885,5369.0
2020-05-11 10:30:00,173.5,173.84,173.31,173.84,2839.0,166.5213,166.8476,166.3389,166.8476,2839.0
2020-05-11 10:35:00,173.8,174.08,173.42,173.76,5182.0,166.8092,167.078,166.4445,166.7708,5182.0
2020-05-11 10:40:00,173.77,174.01,173.77,173.86,7899.0,166.7804,167.0108,166.7804,166.8668,7899.0
2020-05-11 10:45:00,173.86,174.03,173.75,173.94,12803.0,166.8668,167.03,166.7612,166.9436,12803.0
2020-05-11 10:50:00,174.05,174.09,173.6,173.6,7043.0,167.0492,167.0875,166.6173,166.6173,7043.0
2020-05-11 10:55:00,173.57,173.67,173.39,173.4,3499.0,166.5885,166.6844,166.4157,166.4253,3499.0
2020-05-11 11:00:00,173.48,173.65,173.38,173.49,10788.0,166.5021,166.6652,166.4061,166.5117,10788.0
2020-05-11 11:05:00,173.49,173.55,173.3,173.3,11203.0,166.5117,166.5693,166.3293,166.3293,11203.0
2020-05-11 11:10:00,173.21,173.59,173.18,173.46,12171.0,166.2429,166.6077,166.2142,166.4829,12171.0
2020-05-11 11:15:00,173.49,173.84,173.45,173.71,3417.0,166.5117,166.8476,166.4733,166.7228,3417.0
2020-05-11 11:20:00,173.76,173.88,173.7,173.76,4186.0,166.7708,166.886,166.7132,166.7708,4186.0
2020-05-11 11:25:00,173.71,173.71,173.12,173.42,18642.0,166.7228,166.7228,166.1566,166.4445,18642.0
2020-05-11 11:30:00,173.4,173.47,173.18,173.36,4136.0,166.4253,166.4925,166.2142,166.3869,4136.0
2020-05-11 11:35:00,173.32,173.4,173.19,173.19,1922.0,166.3485,166.4253,166.2238,166.2238,1922.0
2020-05-11 11:40:00,173.21,173.39,173.09,173.21,13650.0,166.2429,166.4157,166.1278,166.2429,13650.0
2020-05-11 11:45:00,173.21,173.48,173.12,173.36,7650.0,166.2429,166.5021,166.1566,166.3869,7650.0
2020-05-11 11:50:00,173.35,173.35,173.14,173.28,2200.0,166.3773,166.3773,166.1758,166.3101,2200.0
2020-05-11 11:55:00,173.25,173.33,172.87,173.0,2211.0,166.2813,166.3581,165.9166,166.0414,2211.0
2020-05-11 12:00:00,173.06,173.25,172.95,173.24,2876.0,166.099,166.2813,165.9934,166.2717,2876.0
2020-05-11 12:05:00,173.18,173.18,172.93,172.99,5818.0,166.2142,166.2142,165.9742,166.0318,5818.0
2020-05-11 12:10:00,173.07,173.31,173.01,173.2,2440.0,166.1086,166.3389,166.051,166.2333,2440.0
2020-05-11 12:15:00,173.21,173.74,173.21,173.7,3815.0,166.2429,166.7516,166.2429,166.7132,3815.0
2020-05-11 12:20:00,173.73,173.96,173.63,173.8,4577.0,166.742,166.9628,166.6461,166.8092,4577.0
2020-05-11 12:25:00,173.77,173.98,173.73,173.98,4020.0,166.7804,166.982,166.742,166.982,4020.0
2020-05-11 12:30:00,173.97,174.22,173.97,174.15,3619.0,166.9724,167.2123,166.9724,167.1451,3619.0
2020-05-11 12:35:00,174.22,174.35,174.1,174.26,4351.0,167.2123,167.3371,167.0971,167.2507,4351.0
2020-05-11 12:40:00,174.34,174.52,174.27,174.43,2517.0,167.3275,167.5003,167.2603,167.4139,2517.0
2020-05-11 12:45:00,174.45,174.47,173.97,173.99,3521.0,167.4331,167.4523,166.9724,166.9916,3521.0
2020-05-11 12:50:00,174.03,174.16,173.99,174.13,3629.0,167.03,167.1547,166.9916,167.1259,3629.0
2020-05-11 12:55:00,174.04,174.31,174.04,174.14,3587.0,167.0396,167.2987,167.0396,167.1355,3587.0
2020-05-11 13:00:00,174.1,174.39,174.02,174.23,2049.0,167.0971,167.3755,167.0204,167.2219,2049.0
2020-05-11 13:05:00,174.21,174.47,174.2,174.47,1180.0,167.2027,167.4523,167.1931,167.4523,1180.0
2020-05-11 13:10:00,174.49,174.58,174.43,174.49,1427.0,167.4715,167.5578,167.4139,167.4715,1427.0
2020-05-11 13:15:00,174.39,174.62,174.39,174.62,8800.0,167.3755,167.5962,167.3755,167.5962,8800.0
2020-05-11 13:20:00,174.62,174.68,174.38,174.41,3600.0,167.5962,167.6538,167.3659,167.3947,3600.0
2020-05-11 13:25:00,174.34,174.41,174.13,174.13,3337.0,167.3275,167.3947,167.1259,167.1259,3337.0
2020-05-11 13:30:00,174.12,174.3,174.11,174.14,3008.0,167.1163,167.2891,167.1067,167.1355,3008.0
2020-05-11 13:35:00,174.15,174.33,174.09,174.26,4607.0,167.1451,167.3179,167.0875,167.2507,4607.0
2020-05-11 13:40:00,174.24,174.24,173.97,173.97,2496.0,167.2315,167.2315,166.9724,166.9724,2496.0
2020-05-11 13:45:00,173.89,174.08,173.88,173.96,2294.0,166.8956,167.078,166.886,166.9628,2294.0
2020-05-11 13:50:00,173.94,174.12,173.93,174.12,2291.0,166.9436,167.1163,166.934,167.1163,2291.0
2020-05-11 13:55:00,173.98,174.02,173.82,173.87,5344.0,166.982,167.0204,166.8284,166.8764,5344.0
2020-05-11 14:00:00,173.83,173.89,173.52,173.52,2914.0,166.838,166.8956,166.5405,166.5405,2914.0
2020-05-11 14:05:00,173.43,173.57,173.35,173.57,2360.0,166.4541,166.5885,166.3773,166.5885,2360.0
2020-05-11 14:10:00,173.54,173.54,173.35,173.36,1862.0,166.5597,166.5597,166.3773,166.3869,1862.0
2020-05-11 14:15:00,173.39,173.39,173.22,173.31,2757.0,166.4157,166.4157,166.2525,166.3389,2757.0
2020-05-11 14:20:00,173.31,173.57,173.22,173.51,2607.0,166.3389,166.5885,166.2525,166.5309,2607.0
2020-05-11 14:25:00,173.55,173.7,173.17,173.17,6326.0,166.5693,166.7132,166.2046,166.2046,6326.0
2020-05-11 14:30:00,173.12,173.31,173.08,173.31,8600.0,166.1566,166.3389,166.1182,166.3389,8600.0
2020-05-11 14:35:00,173.38,173.61,173.24,173.56,5196.0,166.4061,166.6269,166.2717,166.5789,5196.0
2020-05-11 14:40:00,173.58,173.59,173.38,173.38,2823.0,166.5981,166.6077,166.4061,166.4061,2823.0
2020-05-11 14:45:00,173.45,173.54,173.36,173.54,3930.0,166.4733,166.5597,166.3869,166.5597,3930.0
2020-05-11 14:50:00,173.53,173.63,173.52,173.57,2511.0,166.5501,166.6461,166.5405,166.5885,2511.0
2020-05-11 14:55:00,173.56,173.59,173.5,173.57,6969.0,166.5789,166.6077,166.5213,166.5885,6969.0
2020-05-11 15:00:00,173.58,173.93,173.57,173.81,6104.0,166.5981,166.934,166.5885,166.8188,6104.0
2020-05-11 15:05:00,173.77,174.01,173.77,173.91,16546.0,166.7804,167.0108,166.7804,166.9148,16546.0
2020-05-11 15:10:00,173.92,174.23,173.9,174.14,10572.0,166.9244,167.2219,166.9052,167.1355,10572.0
2020-05-11 15:15:00,174.13,174.38,173.95,174.06,6457.0,167.1259,167.3659,166.9532,167.0588,6457.0
2020-05-11 15:20:00,174.11,174.11,173.76,173.99,12019.0,167.1067,167.1067,166.7708,166.9916,12019.0
2020-05-11 15:25:00,174.01,174.01,173.64,173.77,7496.0,167.0108,167.0108,166.6557,166.7804,7496.0
2020-05-11 15:30:00,173.71,173.86,173.38,173.38,17979.0,166.7228,166.8668,166.4061,166.4061,17979.0
2020-05-11 15:35:00,173.41,173.63,173.34,173.43,15534.0,166.4349,166.6461,166.3677,166.4541,15534.0
2020-05-11 15:40:00,173.48,173.48,173.02,173.15,17120.0,166.5021,166.5021,166.0606,166.1854,17120.0
2020-05-11 15:45:00,173.16,173.34,172.96,173.17,39920.0,166.195,166.3677,166.003,166.2046,39920.0
2020-05-11 15:50:00,173.09,173.36,173.08,173.22,40829.0,166.1278,166.3869,166.1182,166.2525,40829.0
2020-05-11 15:55:00,173.24,173.46,172.62,172.69,45410.0,166.2717,166.4829,165.6767,165.7439,45410.0
2020-05-12 09:30:00,172.91,173.42,172.0,172.84,17420.0,165.955,166.4445,165.0816,165.8878,17420.0
2020-05-12 09:35:00,172.51,172.89,171.66,172.86,10288.0,165.5711,165.9358,164.7553,165.907,10288.0
2020-05-12 09:40:00,172.77,172.79,172.25,172.25,6792.0,165.8206,165.8398,165.3216,165.3216,6792.0
2020-05-12 09:45:00,172.46,172.46,171.47,171.71,3980.0,165.5231,165.5231,164.5729,164.8033,3980.0
2020-05-12 09:50:00,171.44,171.62,170.82,171.19,10578.0,164.5441,164.7169,163.9491,164.3042,10578.0
2020-05-12 09:55:00,171.15,172.09,171.14,172.09,13820.0,164.2658,165.168,164.2562,165.168,13820.0
2020-05-12 10:00:00,171.96,172.02,171.16,171.31,7203.0,165.0432,165.1008,164.2754,164.4194,7203.0
2020-05-12 10:05:00,171.43,171.45,170.86,170.96,6653.0,164.5345,164.5537,163.9875,164.0834,6653.0
2020-05-12 10:10:00,170.96,171.5,170.89,171.32,7209.0,164.0834,164.6017,164.0163,164.429,7209.0
2020-05-12 10:15:00,171.48,171.74,171.46,171.74,5407.0,164.5825,164.8321,164.5633,164.8321,5407.0
2020-05-12 10:20:00,171.56,171.67,171.35,171.37,11099.0,164.6593,164.7649,164.4578,164.477,11099.0
2020-05-12 10:25:00,171.42,171.58,170.93,171.05,9309.0,164.5249,164.6785,164.0547,164.1698,9309.0
2020-05-12 10:30:00,171.06,171.35,170.8,170.93,12500.0,164.1794,164.4578,163.9299,164.0547,12500.0
2020-05-12 10:35:00,170.91,171.43,170.81,171.34,16341.0,164.0355,164.5345,163.9395,164.4482,16341.0
2020-05-12 10:40:00,171.33,171.54,171.25,171.45,4343.0,164.4386,164.6401,164.3618,164.5537,4343.0
2020-05-12 10:45:00,171.48,171.65,171.34,171.51,11606.0,164.5825,164.7457,164.4482,164.6113,11606.0
2020-05-12 10:50:00,171.5,172.04,171.49,171.91,9905.0,164.6017,165.12,164.5921,164.9952,9905.0
2020-05-12 10:55:00,172.0,172.65,171.99,172.53,9127.0,165.0816,165.7055,165.072,165.5903,9127.0
2020-05-12 11:00:00,172.53,172.86,172.39,172.55,12653.0,165.5903,165.907,165.4559,165.6095,12653.0
2020-05-12 11:05:00,172.52,172.74,172.42,172.74,7003.0,165.5807,165.7919,165.4847,165.7919,7003.0
2020-05-12 11:10:00,172.7,172.8,172.56,172.8,3104.0,165.7535,165.8494,165.6191,165.8494,3104.0
2020-05-12 11:15:00,172.73,172.76,172.49,172.68,10458.0,165.7823,165.811,165.5519,165.7343,10458.0
2020-05-12 11:20:00,172.71,172.95,172.7,172.81,1600.0,165.7631,165.9934,165.7535,165.859,1600.0
2020-05-12 11:25:00,172.81,172.88,172.55,172.64,6900.0,165.859,165.9262,165.6095,165.6959,6900.0
2020-05-12 11:30:00,172.76,172.81,172.33,172.38,4047.0,165.811,165.859,165.3983,165.4463,4047.0
2020-05-12 11:35:00,172.45,172.57,172.36,172.43,3700.0,165.5135,165.6287,165.4271,165.4943,3700.0
2020-05-12 11:40:00,172.45,172.46,171.96,172.0,1803.0,165.5135,165.5231,165.0432,165.0816,1803.0
2020-05-12 11:45:00,172.02,172.02,171.73,171.77,2782.0,165.1008,165.1008,164.8225,164.8609,2782.0
2020-05-12 11:50:00,171.8,172.2,171.78,172.1,2241.0,164.8897,165.2736,164.8705,165.1776,2241.0
2020-05-12 11:55:00,172.11,172.13,171.92,172.1,2444.0,165.1872,165.2064,165.0048,165.1776,2444.0
2020-05-12 12:00:00,172.04,172.26,171.91,172.16,3000.0,165.12,165.3312,164.9952,165.2352,3000.0
2020-05-12 12:05:00,172.06,172.13,171.97,172.08,3312.0,165.1392,165.2064,165.0528,165.1584,3312.0
2020-05-12 12:10:00,172.03,172.05,171.77,171.89,7936.0,165.1104,165.1296,164.8609,164.976,7936.0
2020-05-12 12:15:00,171.81,171.83,171.66,171.74,4856.0,164.8993,164.9185,164.7553,164.8321,4856.0
2020-05-12 12:20:00,171.79,171.95,171.76,171.87,4100.0,164.8801,165.0336,164.8513,164.9568,4100.0
2020-05-12 12:25:00,171.88,172.21,171.83,172.13,4399.0,164.9664,165.2832,164.9185,165.2064,4399.0
2020-05-12 12:30:00,172.13,172.23,171.73,171.83,2004.0,165.2064,165.3024,164.8225,164.9185,2004.0
2020-05-12 12:35:00,171.84,171.9,171.78,171.86,8740.0,164.9281,164.9856,164.8705,164.9472,8740.0
2020-05-12 12:40:00,171.72,171.88,171.72,171.81,4339.0,164.8129,164.9664,164.8129,164.8993,4339.0
2020-05-12 12:45:00,171.86,171.97,171.77,171.91,3105.0,164.9472,165.0528,164.8609,164.9952,3105.0
2020-05-12 12:50:00,171.92,171.98,171.85,171.9,2367.0,165.0048,165.0624,164.9376,164.9856,2367.0
2020-05-12 12:55:00,171.99,172.23,171.99,172.04,3430.0,165.072,165.3024,165.072,165.12,3430.0
2020-05-12 13:00:00,172.04,172.04,171.43,171.49,5431.0,165.12,165.12,164.5345,164.5921,5431.0
2020-05-12 13:05:00,171.49,171.57,171.31,171.31,2202.0,164.5921,164.6689,164.4194,164.4194,2202.0
2020-05-12 13:10:00,171.3,171.34,171.02,171.11,6014.0,164.4098,164.4482,164.141,164.2274,6014.0
2020-05-12 13:15:00,171.07,171.19,170.9,170.9,4058.0,164.189,164.3042,164.0259,164.0259,4058.0
2020-05-12 13:20:00,170.92,170.93,170.6,170.71,5150.0,164.0451,164.0547,163.7379,163.8435,5150.0
2020-05-12 13:25:00,170.65,171.04,170.6,171.04,3899.0,163.7859,164.1602,163.7379,164.1602,3899.0
2020-05-12 13:30:00,171.0,171.22,170.92,171.02,3209.0,164.1218,164.333,164.0451,164.141,3209.0
2020-05-12 13:35:00,171.05,171.13,170.9,171.13,1700.0,164.1698,164.2466,164.0259,164.2466,1700.0
2020-05-12 13:40:00,171.08,171.12,170.88,170.91,7397.0,164.1986,164.237,164.0067,164.0355,7397.0
2020-05-12 13:45:00,171.0,171.01,170.82,170.94,4257.0,164.1218,164.1314,163.9491,164.0643,4257.0
2020-05-12 13:50:00,170.83,171.23,170.83,171.23,2500.0,163.9587,164.3426,163.9587,164.3426,2500.0
2020-05-12 13:55:00,171.2,171.29,171.15,171.27,1966.0,164.3138,164.4002,164.2658,164.381,1966.0
2020-05-12 14:00:00,171.32,171.32,171.13,171.16,2198.0,164.429,164.429,164.2466,164.2754,2198.0
2020-05-12 14:05:00,171.23,171.23,170.94,171.09,3064.0,164.3426,164.3426,164.0643,164.2082,3064.0
2020-05-12 14:10:00,170.93,170.98,170.63,170.63,1960.0,164.0547,164.1026,163.7667,163.7667,1960.0
2020-05-12 14:15:00,170.6,170.6,170.17,170.23,7296.0,163.7379,163.7379,163.3252,163.3828,7296.0
2020-05-12 14:20:00,170.31,170.87,170.25,170.78,12766.0,163.4596,163.9971,163.402,163.9107,12766.0
2020-05-12 14:25:00,170.77,170.82,170.67,170.67,3317.0,163.9011,163.9491,163.8051,163.8051,3317.0
2020-05-12 14:30:00,170.64,170.77,170.42,170.76,3096.0,163.7763,163.9011,163.5652,163.8915,3096.0
2020-05-12 14:35:00,170.66,171.06,170.63,171.02,5472.0,163.7955,164.1794,163.7667,164.141,5472.0
2020-05-12 14:40:00,171.03,171.03,170.46,170.71,6044.0,164.1506,164.1506,163.6036,163.8435,6044.0
2020-05-12 14:45:00,170.64,170.75,170.35,170.41,5636.0,163.7763,163.8819,163.498,163.5556,5636.0
2020-05-12 14:50:00,170.39,170.65,170.33,170.58,4483.0,163.5364,163.7859,163.4788,163.7187,4483.0
2020-05-12 14:55:00,170.58,170.62,170.41,170.48,4037.0,163.7187,163.7571,163.5556,163.6228,4037.0
2020-05-12 15:00:00,170.43,170.66,170.31,170.55,5411.0,163.5748,163.7955,163.4596,163.6899,5411.0
2020-05-12 15:05:00,170.59,170.74,170.46,170.55,8400.0,163.7283,163.8723,163.6036,163.6899,8400.0
2020-05-12 15:10:00,170.43,170.57,170.17,170.24,7271.0,163.5748,163.7091,163.3252,163.3924,7271.0
2020-05-12 15:15:00,170.25,170.32,169.74,169.74,13402.0,163.402,163.4692,162.9125,162.9125,13402.0
2020-05-12 15:20:00,169.76,169.86,169.25,169.25,10229.0,162.9317,163.0277,162.4422,162.4422,10229.0
2020-05-12 15:25:00,169.25,169.47,169.14,169.15,10204.0,162.4422,162.6534,162.3367,162.3463,10204.0
2020-05-12 15:30:00,169.24,169.42,168.99,169.09,11237.0,162.4326,162.6054,162.1927,162.2887,11237.0
2020-05-12 15:35:00,169.03,169.12,168.76,168.83,14677.0,162.2311,162.3175,161.9719,162.0391,14677.0
2020-05-12 15:40:00,168.86,168.86,168.24,168.39,21780.0,162.0679,162.0679,161.4729,161.6168,21780.0
2020-05-12 15:45:00,168.36,168.81,168.11,168.16,30212.0,161.588,162.0199,161.3481,161.3961,30212.0
2020-05-12 15:50:00,168.05,168.1,167.47,167.98,48963.0,161.2905,161.3385,160.7338,161.2233,48963.0
2020-05-12 15:55:00,168.04,168.22,167.22,167.22,89231.0,161.2809,161.4537,160.4939,160.4939,89231.0
2020-05-13 09:30:00,166.64,167.09,165.55,165.78,35836.0,159.9372,160.3691,158.8911,159.1118,35836.0
2020-05-13 09:35:00,165.84,165.9,164.84,165.61,26014.0,159.1694,159.227,158.2096,158.9486,26014.0
2020-05-13 09:40:00,165.72,166.9,165.71,166.63,9699.0,159.0542,160.1868,159.0446,159.9276,9699.0
2020-05-13 09:45:00,166.34,167.67,166.06,167.56,23221.0,159.6493,160.9258,159.3805,160.8202,23221.0
2020-05-13 09:50:00,167.47,167.82,166.93,167.28,15588.0,160.7338,161.0697,160.2155,160.5515,15588.0
2020-05-13 09:55:00,167.27,167.3,166.14,166.71,14200.0,160.5419,160.5707,159.4573,160.0044,14200.0
2020-05-13 10:00:00,167.05,167.81,166.91,167.76,8004.0,160.3307,161.0602,160.1964,161.0122,8004.0
2020-05-13 10:05:00,167.76,167.86,167.48,167.49,23050.0,161.0122,161.1081,160.7434,160.753,23050.0
2020-05-13 10:10:00,167.54,167.69,167.26,167.64,40222.0,160.801,160.945,160.5323,160.897,40222.0
2020-05-13 10:15:00,167.69,167.91,167.47,167.82,28119.0,160.945,161.1561,160.7338,161.0697,28119.0
2020-05-13 10:20:00,167.72,167.8,167.31,167.31,29034.0,160.9738,161.0506,160.5803,160.5803,29034.0
2020-05-13 10:25:00,167.4,168.27,167.3,167.9,27426.0,160.6666,161.5016,160.5707,161.1465,27426.0
2020-05-13 10:30:00,168.03,168.72,167.89,168.54,17235.0,161.2713,161.9335,161.1369,161.7608,17235.0
2020-05-13 10:35:00,168.56,168.64,167.85,168.02,19508.0,161.78,161.8568,161.0985,161.2617,19508.0
2020-05-13 10:40:00,168.12,168.21,167.89,168.17,19804.0,161.3577,161.4441,161.1369,161.4057,19804.0
2020-05-13 10:45:00,168.17,168.32,167.94,168.2,30669.0,161.4057,161.5496,161.1849,161.4345,30669.0
2020-05-13 10:50:00,168.31,168.51,168.02,168.21,24089.0,161.54,161.732,161.2617,161.4441,24089.0
2020-05-13 10:55:00,168.23,168.24,167.53,167.68,26730.0,161.4633,161.4729,160.7914,160.9354,26730.0
2020-05-13 11:00:00,167.63,167.89,167.56,167.73,16774.0,160.8874,161.1369,160.8202,160.9834,16774.0
2020-05-13 11:05:00,167.7,168.39,167.6,167.98,39666.0,160.9546,161.6168,160.8586,161.2233,39666.0
2020-05-13 11:10:00,168.01,168.01,167.63,167.79,22879.0,161.2521,161.2521,160.8874,161.041,22879.0
2020-05-13 11:15:00,167.86,167.9,166.86,166.86,6295.0,161.1081,161.1465,160.1484,160.1484,6295.0
2020-05-13 11:20:00,166.64,166.65,165.77,165.85,4194.0,159.9372,159.9468,159.1022,159.179,4194.0
2020-05-13 11:25:00,165.73,166.15,165.5,166.11,5658.0,159.0638,159.4669,158.8431,159.4285,5658.0
2020-05-13 11:30:00,166.01,166.05,165.3,165.5,13447.0,159.3326,159.3709,158.6511,158.8431,13447.0
2020-05-13 11:35:00,165.47,165.64,164.77,165.62,9039.0,158.8143,158.9774,158.1424,158.9582,9039.0
2020-05-13 11:40:00,165.59,165.59,164.89,165.09,7717.0,158.9294,158.9294,158.2576,158.4496,7717.0
2020-05-13 11:45:00,165.13,165.13,164.19,164.27,18219.0,158.4879,158.4879,157.5858,157.6625,18219.0
2020-05-13 11:50:00,164.22,164.5,163.78,163.93,13527.0,157.6146,157.8833,157.1923,157.3362,13527.0
2020-05-13 11:55:00,163.9,164.04,163.41,164.03,13928.0,157.3074,157.4418,156.8371,157.4322,13928.0
2020-05-13 12:00:00,163.95,164.1,163.6,163.65,12746.0,157.3554,157.4994,157.0195,157.0675,12746.0
2020-05-13 12:05:00,163.63,163.7,162.61,162.65,10199.0,157.0483,157.1155,156.0693,156.1077,10199.0
2020-05-13 12:10:00,162.7,163.11,162.32,162.43,12692.0,156.1557,156.5492,155.791,155.8966,12692.0
2020-05-13 12:15:00,162.41,162.71,161.9,162.06,11462.0,155.8774,156.1653,155.3879,155.5414,11462.0
2020-05-13 12:20:00,162.0,162.54,161.98,162.09,39856.0,155.4838,156.0021,155.4647,155.5702,39856.0
2020-05-13 12:25:00,162.09,162.56,161.74,162.56,44031.0,155.5702,156.0213,155.2343,156.0213,44031.0
2020-05-13 12:30:00,162.49,163.03,162.35,162.64,27600.0,155.9541,156.4724,155.8198,156.0981,27600.0
2020-05-13 12:35:00,162.56,162.84,162.31,162.79,10955.0,156.0213,156.2901,155.7814,156.2421,10955.0
2020-05-13 12:40:00,162.8,162.8,162.31,162.49,9378.0,156.2517,156.2517,155.7814,155.9541,9378.0
2020-05-13 12:45:00,162.63,163.11,162.54,163.1,9898.0,156.0885,156.5492,156.0021,156.5396,9898.0
2020-05-13 12:50:00,163.07,163.12,162.75,162.94,6035.0,156.5108,156.5588,156.2037,156.386,6035.0
2020-05-13 12:55:00,163.17,163.17,162.84,163.05,5429.0,156.6068,156.6068,156.2901,156.4916,5429.0
2020-05-13 13:00:00,163.14,163.14,162.44,162.44,5799.0,156.578,156.578,155.9061,155.9061,5799.0
2020-05-13 13:05:00,162.45,162.51,162.06,162.27,4898.0,155.9157,155.9733,155.5414,155.743,4898.0
2020-05-13 13:10:00,162.25,163.06,162.25,162.88,7221.0,155.7238,156.5012,155.7238,156.3285,7221.0
2020-05-13 13:15:00,162.75,163.14,162.53,163.02,8609.0,156.2037,156.578,155.9925,156.4628,8609.0
2020-05-13 13:20:00,163.03,163.08,162.56,162.62,7789.0,156.4724,156.5204,156.0213,156.0789,7789.0
2020-05-13 13:25:00,162.52,162.81,162.32,162.73,16799.0,155.9829,156.2613,155.791,156.1845,16799.0
2020-05-13 13:30:00,162.69,162.69,162.27,162.44,17476.0,156.1461,156.1461,155.743,155.9061,17476.0
2020-05-13 13:35:00,162.42,162.66,162.22,162.66,13339.0,155.887,156.1173,155.695,156.1173,13339.0
2020-05-13 13:40:00,162.81,162.81,162.28,162.45,3834.0,156.2613,156.2613,155.7526,155.9157,3834.0
2020-05-13 13:45:00,162.21,162.68,162.2,162.59,2895.0,155.6854,156.1365,155.6758,156.0501,2895.0
2020-05-13 13:50:00,162.59,162.65,161.82,161.82,13750.0,156.0501,156.1077,155.3111,155.3111,13750.0
2020-05-13 13:55:00,161.94,161.94,161.74,161.82,3634.0,155.4263,155.4263,155.2343,155.3111,3634.0
2020-05-13 14:00:00,161.7,161.74,161.36,161.5,4035.0,155.1959,155.2343,154.8696,155.004,4035.0
2020-05-13 14:05:00,161.42,162.25,161.42,162.23,11646.0,154.9272,155.7238,154.9272,155.7046,11646.0
2020-05-13 14:10:00,162.18,162.47,162.03,162.34,5327.0,155.6566,155.9349,155.5126,155.8102,5327.0
2020-05-13 14:15:00,162.33,162.78,162.19,162.67,12839.0,155.8006,156.2325,155.6662,156.1269,12839.0
2020-05-13 14:20:00,162.59,162.81,162.47,162.71,4503.0,156.0501,156.2613,155.9349,156.1653,4503.0
2020-05-13 14:25:00,162.6,162.74,162.28,162.4,3983.0,156.0597,156.1941,155.7526,155.8678,3983.0
2020-05-13 14:30:00,162.36,162.59,162.29,162.32,9506.0,155.8294,156.0501,155.7622,155.791,9506.0
2020-05-13 14:35:00,162.21,162.49,162.19,162.24,2577.0,155.6854,155.9541,155.6662,155.7142,2577.0
2020-05-13 14:40:00,162.24,162.29,161.68,161.71,8029.0,155.7142,155.7622,155.1767,155.2055,8029.0
2020-05-13 14:45:00,161.9,162.12,161.77,161.91,6552.0,155.3879,155.599,155.2631,155.3975,6552.0
2020-05-13 14:50:00,161.98,161.99,161.75,161.91,4139.0,155.4647,155.4743,155.2439,155.3975,4139.0
2020-05-13 14:55:00,161.91,161.94,161.63,161.74,13332.0,155.3975,155.4263,155.1287,155.2343,13332.0
2020-05-13 15:00:00,161.74,162.75,161.74,162.57,21277.0,155.2343,156.2037,155.2343,156.0309,21277.0
2020-05-13 15:05:00,162.43,162.43,162.02,162.13,13951.0,155.8966,155.8966,155.503,155.6086,13951.0
2020-05-13 15:10:00,162.22,162.38,161.61,161.73,22218.0,155.695,155.8486,155.1095,155.2247,22218.0
2020-05-13 15:15:00,161.68,162.0,161.41,162.0,16706.0,155.1767,155.4838,154.9176,155.4838,16706.0
2020-05-13 15:20:00,162.06,162.06,161.38,161.38,18165.0,155.5414,155.5414,154.8888,154.8888,18165.0
2020-05-13 15:25:00,161.39,162.06,161.14,161.94,9617.0,154.8984,155.5414,154.6584,155.4263,9617.0
2020-05-13 15:30:00,161.94,162.48,161.7,162.28,11543.0,155.4263,155.9445,155.1959,155.7526,11543.0
2020-05-13 15:35:00,162.24,162.52,161.88,161.93,23145.0,155.7142,155.9829,155.3687,155.4167,23145.0
2020-05-13 15:40:00,161.97,162.6,161.96,162.26,19287.0,155.4551,156.0597,155.4455,155.7334,19287.0
2020-05-13 15:45:00,162.23,162.74,161.84,162.68,34536.0,155.7046,156.1941,155.3303,156.1365,34536.0
2020-05-13 15:50:00,162.61,163.46,162.61,163.06,28330.0,156.0693,156.8851,156.0693,156.5012,28330.0
2020-05-13 15:55:00,163.03,163.46,162.95,163.01,89723.0,156.4724,156.8851,156.3956,156.4532,89723.0
2020-05-14 09:30:00,160.8,161.16,159.14,159.66,36203.0,154.3321,154.6776,152.7389,153.238,36203.0
2020-05-14 09:35:00,159.68,160.31,158.97,158.97,15806.0,153.2572,153.8618,152.5757,152.5757,15806.0
2020-05-14 09:40:00,158.96,159.65,158.84,159.52,37697.0,152.5661,153.2284,152.451,153.1036,37697.0
2020-05-14 09:45:00,159.61,159.98,159.04,159.16,10724.0,153.19,153.5451,152.6429,152.7581,10724.0
2020-05-14 09:50:00,158.99,159.17,158.08,158.2,31748.0,152.5949,152.7677,151.7215,151.8367,31748.0
2020-05-14 09:55:00,158.15,159.26,158.12,158.92,13369.0,151.7887,152.8541,151.7599,152.5277,13369.0
2020-05-14 10:00:00,158.96,159.15,158.68,158.86,10375.0,152.5661,152.7485,152.2974,152.4701,10375.0
2020-05-14 10:05:00,158.92,159.64,158.8,159.62,8104.0,152.5277,153.2188,152.4126,153.1996,8104.0
2020-05-14 10:10:00,159.55,160.01,159.46,159.7,8314.0,153.1324,153.5739,153.046,153.2764,8314.0
2020-05-14 10:15:00,159.66,159.89,159.4,159.76,6914.0,153.238,153.4587,152.9884,153.3339,6914.0
2020-05-14 10:20:00,159.7,160.19,159.7,160.18,7041.0,153.2764,153.7467,153.2764,153.7371,7041.0
2020-05-14 10:25:00,160.22,160.95,160.21,160.6,16800.0,153.7754,154.4761,153.7658,154.1402,16800.0
2020-05-14 10:30:00,160.7,160.97,160.38,160.76,13975.0,154.2361,154.4953,153.929,154.2937,13975.0
2020-05-14 10:35:00,160.62,161.27,160.61,161.11,42181.0,154.1594,154.7832,154.1498,154.6296,42181.0
2020-05-14 10:40:00,161.12,161.38,160.99,161.24,28741.0,154.6392,154.8888,154.5145,154.7544,28741.0
2020-05-14 10:45:00,161.43,162.0,161.12,161.97,11009.0,154.9368,155.4838,154.6392,155.4551,11009.0
2020-05-14 10:50:00,162.16,162.48,161.81,162.26,20156.0,155.6374,155.9445,155.3015,155.7334,20156.0
2020-05-14 10:55:00,162.23,162.23,161.33,161.74,36259.0,155.7046,155.7046,154.8408,155.2343,36259.0
2020-05-14 11:00:00,161.7,162.28,161.68,162.19,26884.0,155.1959,155.7526,155.1767,155.6662,26884.0
2020-05-14 11:05:00,162.19,163.23,162.18,162.92,40561.0,155.6662,156.6644,155.6566,156.3668,40561.0
2020-05-14 11:10:00,162.93,163.67,162.77,163.47,22876.0,156.3764,157.0867,156.2229,156.8947,22876.0
2020-05-14 11:15:00,163.37,164.18,163.35,163.84,4894.0,156.7987,157.5762,156.7795,157.2498,4894.0
2020-05-14 11:20:00,163.59,163.68,162.62,162.72,12793.0,157.0099,157.0963,156.0789,156.1749,12793.0
2020-05-14 11:25:00,162.77,162.81,161.66,161.99,49562.0,156.2229,156.2613,155.1575,155.4743,49562.0
2020-05-14 11:30:00,162.04,162.74,161.88,162.47,5966.0,155.5222,156.1941,155.3687,155.9349,5966.0
2020-05-14 11:35:00,162.45,162.65,161.78,161.98,5428.0,155.9157,156.1077,155.2727,155.4647,5428.0
2020-05-14 11:40:00,161.55,161.55,160.84,161.39,4448.0,155.0519,155.0519,154.3705,154.8984,4448.0
2020-05-14 11:45:00,161.3,161.51,161.17,161.38,4481.0,154.812,155.0136,154.6872,154.8888,4481.0
2020-05-14 11:50:00,161.31,162.01,161.1,161.96,5304.0,154.8216,155.4934,154.62,155.4455,5304.0
2020-05-14 11:55:00,161.89,161.97,161.17,161.3,5697.0,155.3783,155.4551,154.6872,154.812,5697.0
2020-05-14 12:00:00,161.27,161.8,161.13,161.66,6422.0,154.7832,155.2919,154.6488,155.1575,6422.0
2020-05-14 12:05:00,161.62,161.62,161.27,161.28,2300.0,155.1191,155.1191,154.7832,154.7928,2300.0
2020-05-14 12:10:00,161.16,161.7,161.13,161.13,4705.0,154.6776,155.1959,154.6488,154.6488,4705.0
2020-05-14 12:15:00,161.15,161.6,160.94,161.08,8497.0,154.668,155.0999,154.4665,154.6009,8497.0
2020-05-14 12:20:00,161.02,161.92,161.02,161.62,7821.0,154.5433,155.4071,154.5433,155.1191,7821.0
2020-05-14 12:25:00,161.42,161.63,161.28,161.4,6375.0,154.9272,155.1287,154.7928,154.908,6375.0
2020-05-14 12:30:00,161.4,161.82,161.39,161.72,3493.0,154.908,155.3111,154.8984,155.2151,3493.0
2020-05-14 12:35:00,161.79,162.03,161.77,161.84,5004.0,155.2823,155.5126,155.2631,155.3303,5004.0
2020-05-14 12:40:00,161.7,161.77,161.59,161.59,3925.0,155.1959,155.2631,155.0903,155.0903,3925.0
2020-05-14 12:45:00,161.55,161.69,161.46,161.5,4827.0,155.0519,155.1863,154.9656,155.004,4827.0
2020-05-14 12:50:00,161.55,162.43,161.47,162.33,7451.0,155.0519,155.8966,154.9752,155.8006,7451.0
2020-05-14 12:55:00,162.33,162.85,162.33,162.85,14700.0,155.8006,156.2997,155.8006,156.2997,14700.0
2020-05-14 13:00:00,162.89,163.06,162.67,162.73,10906.0,156.338,156.5012,156.1269,156.1845,10906.0
2020-05-14 13:05:00,162.69,162.78,162.49,162.49,6599.0,156.1461,156.2325,155.9541,155.9541,6599.0
2020-05-14 13:10:00,162.51,162.93,162.51,162.7,10422.0,155.9733,156.3764,155.9733,156.1557,10422.0
2020-05-14 13:15:00,162.73,163.0,162.7,163.0,4991.0,156.1845,156.4436,156.1557,156.4436,4991.0
2020-05-14 13:20:00,162.97,163.2,162.89,162.96,3847.0,156.4148,156.6356,156.338,156.4052,3847.0
2020-05-14 13:25:00,163.01,163.37,163.01,163.28,4376.0,156.4532,156.7987,156.4532,156.7124,4376.0
2020-05-14 13:30:00,163.35,163.62,163.18,163.23,11574.0,156.7795,157.0387,156.6164,156.6644,11574.0
2020-05-14 13:35:00,163.02,163.39,162.86,163.18,11534.0,156.4628,156.8179,156.3093,156.6164,11534.0
2020-05-14 13:40:00,163.14,163.15,163.03,163.07,3213.0,156.578,156.5876,156.4724,156.5108,3213.0
2020-05-14 13:45:00,163.14,163.41,163.12,163.26,4939.0,156.578,156.8371,156.5588,156.6932,4939.0
2020-05-14 13:50:00,163.26,163.26,162.79,162.85,5394.0,156.6932,156.6932,156.2421,156.2997,5394.0
2020-05-14 13:55:00,162.93,162.99,162.26,162.26,2053.0,156.3764,156.434,155.7334,155.7334,2053.0
2020-05-14 14:00:00,162.13,162.14,161.69,161.97,5402.0,155.6086,155.6182,155.1863,155.4551,5402.0
2020-05-14 14:05:00,161.8,161.92,161.51,161.92,3635.0,155.2919,155.4071,155.0136,155.4071,3635.0
2020-05-14 14:10:00,161.91,162.17,161.78,162.04,4400.0,155.3975,155.647,155.2727,155.5222,4400.0
2020-05-14 14:15:00,162.09,162.31,161.99,162.25,4849.0,155.5702,155.7814,155.4743,155.7238,4849.0
2020-05-14 14:20:00,162.31,162.6,162.3,162.53,3878.0,155.7814,156.0597,155.7718,155.9925,3878.0
2020-05-14 14:25:00,162.51,162.56,162.35,162.42,4900.0,155.9733,156.0213,155.8198,155.887,4900.0
2020-05-14 14:30:00,162.49,162.51,162.02,162.02,4135.0,155.9541,155.9733,155.503,155.503,4135.0
2020-05-14 14:35:00,161.84,161.85,161.57,161.6,15710.0,155.3303,155.3399,155.0711,155.0999,15710.0
2020-05-14 14:40:00,161.6,161.75,161.33,161.74,10714.0,155.0999,155.2439,154.8408,155.2343,10714.0
2020-05-14 14:45:00,161.7,161.98,161.58,161.75,5200.0,155.1959,155.4647,155.0807,155.2439,5200.0
2020-05-14 14:50:00,161.65,162.17,161.48,162.13,6078.0,155.1479,155.647,154.9848,155.6086,6078.0
2020-05-14 14:55:00,162.18,162.7,161.96,162.57,10206.0,155.6566,156.1557,155.4455,156.0309,10206.0
2020-05-14 15:00:00,162.59,162.99,162.5,162.88,11630.0,156.0501,156.434,155.9637,156.3285,11630.0
2020-05-14 15:05:00,162.85,163.45,162.76,163.19,40953.0,156.2997,156.8755,156.2133,156.626,40953.0
2020-05-14 15:10:00,163.23,163.23,162.7,162.91,8424.0,156.6644,156.6644,156.1557,156.3572,8424.0
2020-05-14 15:15:00,162.97,163.2,162.8,162.97,7213.0,156.4148,156.6356,156.2517,156.4148,7213.0
2020-05-14 15:20:00,163.0,163.54,162.95,163.53,7827.0,156.4436,156.9619,156.3956,156.9523,7827.0
2020-05-14 15:25:00,163.48,163.72,163.3,163.59,11125.0,156.9043,157.1347,156.7316,157.0099,11125.0
2020-05-14 15:30:00,163.59,163.75,163.2,163.2,19133.0,157.0099,157.1635,156.6356,156.6356,19133.0
2020-05-14 15:35:00,163.19,163.26,162.88,163.04,15178.0,156.626,156.6932,156.3285,156.482,15178.0
2020-05-14 15:40:00,162.99,163.22,162.71,163.22,21580.0,156.434,156.6548,156.1653,156.6548,21580.0
2020-05-14 15:45:00,163.26,163.49,163.1,163.35,22483.0,156.6932,156.9139,156.5396,156.7795,22483.0
2020-05-14 15:50:00,163.55,163.65,163.32,163.5,38485.0,156.9715,157.0675,156.7508,156.9235,38485.0
2020-05-14 15:55:00,163.46,164.29,163.41,164.29,110621.0,156.8851,157.6817,156.8371,157.6817,110621.0
2020-05-15 09:30:00,163.82,163.96,162.61,162.84,64297.0,157.2306,157.365,156.0693,156.2901,64297.0
2020-05-15 09:35:00,162.95,164.56,162.53,164.49,9656.0,156.3956,157.9409,155.9925,157.8737,9656.0
2020-05-15 09:40:00,164.61,165.89,164.44,165.46,21596.0,157.9889,159.2174,157.8257,158.8047,21596.0
2020-05-15 09:45:00,165.36,165.36,164.73,165.04,2938.0,158.7087,158.7087,158.104,158.4016,2938.0
2020-05-15 09:50:00,165.06,165.5,165.01,165.22,3764.0,158.4208,158.8431,158.3728,158.5743,3764.0
2020-05-15 09:55:00,165.2,165.2,164.4,164.62,8286.0,158.5551,158.5551,157.7873,157.9985,8286.0
2020-05-15 10:00:00,164.7,165.4,164.49,164.49,9141.0,158.0752,158.7471,157.8737,157.8737,9141.0
2020-05-15 10:05:00,164.37,164.75,164.32,164.5,6649.0,157.7585,158.1232,157.7105,157.8833,6649.0
2020-05-15 10:10:00,164.72,165.23,164.72,164.84,5929.0,158.0944,158.5839,158.0944,158.2096,5929.0
2020-05-15 10:15:00,165.08,165.28,164.67,164.67,8723.0,158.44,158.6319,158.0465,158.0465,8723.0
2020-05-15 10:20:00,164.48,164.81,164.42,164.67,10492.0,157.8641,158.1808,157.8065,158.0465,10492.0
2020-05-15 10:25:00,164.62,164.77,164.42,164.56,6550.0,157.9985,158.1424,157.8065,157.9409,6550.0
2020-05-15 10:30:00,164.45,164.96,164.28,164.72,6805.0,157.8353,158.3248,157.6721,158.0944,6805.0
2020-05-15 10:35:00,164.69,165.24,164.38,164.83,9426.0,158.0656,158.5935,157.7681,158.2,9426.0
2020-05-15 10:40:00,164.91,165.64,164.76,165.47,5574.0,158.2768,158.9774,158.1328,158.8143,5574.0
2020-05-15 10:45:00,165.43,165.47,165.15,165.31,3991.0,158.7759,158.8143,158.5071,158.6607,3991.0
2020-05-15 10:50:00,165.28,165.28,164.31,164.31,5545.0,158.6319,158.6319,157.7009,157.7009,5545.0
2020-05-15 10:55:00,164.37,164.75,164.23,164.57,18808.0,157.7585,158.1232,157.6242,157.9505,18808.0
2020-05-15 11:00:00,164.32,164.37,163.61,163.8,11161.0,157.7105,157.7585,157.0291,157.2114,11161.0
2020-05-15 11:05:00,163.71,164.43,163.69,164.43,8344.0,157.1251,157.8161,157.1059,157.8161,8344.0
2020-05-15 11:10:00,164.38,164.76,164.27,164.66,7770.0,157.7681,158.1328,157.6625,158.0369,7770.0
2020-05-15 11:15:00,164.74,164.75,164.28,164.28,5523.0,158.1136,158.1232,157.6721,157.6721,5523.0
2020-05-15 11:20:00,164.33,165.17,164.28,165.1,3600.0,157.7201,158.5263,157.6721,158.4592,3600.0
2020-05-15 11:25:00,165.21,165.3,164.92,165.06,4658.0,158.5647,158.6511,158.2864,158.4208,4658.0
2020-05-15 11:30:00,165.0,165.55,164.91,165.55,2951.0,158.3632,158.8911,158.2768,158.8911,2951.0
2020-05-15 11:35:00,165.45,165.49,164.76,164.82,3714.0,158.7951,158.8335,158.1328,158.1904,3714.0
2020-05-15 11:40:00,164.95,165.14,164.57,165.14,2818.0,158.3152,158.4975,157.9505,158.4975,2818.0
2020-05-15 11:45:00,165.13,165.17,164.82,165.17,3801.0,158.4879,158.5263,158.1904,158.5263,3801.0
2020-05-15 11:50:00,165.2,165.55,165.2,165.55,4519.0,158.5551,158.8911,158.5551,158.8911,4519.0
2020-05-15 11:55:00,165.6,166.3,165.57,166.24,4076.0,158.939,159.6109,158.9103,159.5533,4076.0
2020-05-15 12:00:00,166.14,166.56,166.07,166.29,3335.0,159.4573,159.8604,159.3901,159.6013,3335.0
2020-05-15 12:05:00,166.35,166.67,166.31,166.67,3476.0,159.6589,159.966,159.6205,159.966,3476.0
2020-05-15 12:10:00,166.63,166.76,166.52,166.72,1655.0,159.9276,160.0524,159.822,160.014,1655.0
2020-05-15 12:15:00,166.56,166.7,166.36,166.53,5880.0,159.8604,159.9948,159.6685,159.8316,5880.0
2020-05-15 12:20:00,166.61,166.8,166.49,166.61,2633.0,159.9084,160.0908,159.7932,159.9084,2633.0
2020-05-15 12:25:00,166.71,166.86,166.41,166.74,3502.0,160.0044,160.1484,159.7165,160.0332,3502.0
2020-05-15 12:30:00,166.53,166.81,166.48,166.81,3120.0,159.8316,160.1004,159.7836,160.1004,3120.0
2020-05-15 12:35:00,166.83,166.86,166.67,166.84,3490.0,160.1196,160.1484,159.966,160.1292,3490.0
2020-05-15 12:40:00,166.9,167.16,166.72,166.72,3975.0,160.1868,160.4363,160.014,160.014,3975.0
2020-05-15 12:45:00,166.77,166.77,166.34,166.53,3030.0,160.062,160.062,159.6493,159.8316,3030.0
2020-05-15 12:50:00,166.58,167.2,166.56,167.16,6627.0,159.8796,160.4747,159.8604,160.4363,6627.0
2020-05-15 12:55:00,167.09,167.16,166.88,167.05,3722.0,160.3691,160.4363,160.1676,160.3307,3722.0
2020-05-15 13:00:00,167.06,167.61,167.05,167.61,6286.0,160.3403,160.8682,160.3307,160.8682,6286.0
2020-05-15 13:05:00,167.53,167.53,167.23,167.27,2832.0,160.7914,160.7914,160.5035,160.5419,2832.0
2020-05-15 13:10:00,167.59,167.81,167.47,167.75,4224.0,160.849,161.0602,160.7338,161.0026,4224.0
2020-05-15 13:15:00,167.66,167.71,167.28,167.28,3823.0,160.9162,160.9642,160.5515,160.5515,3823.0
2020-05-15 13:20:00,167.31,167.49,167.2,167.46,4102.0,160.5803,160.753,160.4747,160.7242,4102.0
2020-05-15 13:25:00,167.47,167.67,167.35,167.54,3582.0,160.7338,160.9258,160.6187,160.801,3582.0
2020-05-15 13:30:00,167.36,167.67,167.28,167.67,3604.0,160.6283,160.9258,160.5515,160.9258,3604.0
2020-05-15 13:35:00,167.57,167.85,167.29,167.44,15372.0,160.8298,161.0985,160.5611,160.705,15372.0
2020-05-15 13:40:00,167.37,167.46,167.26,167.39,2809.0,160.6378,160.7242,160.5323,160.657,2809.0
2020-05-15 13:45:00,167.45,167.46,166.79,166.97,12210.0,160.7146,160.7242,160.0812,160.2539,12210.0
2020-05-15 13:50:00,167.02,167.6,166.97,167.57,3507.0,160.3019,160.8586,160.2539,160.8298,3507.0
2020-05-15 13:55:00,167.63,167.75,167.5,167.63,8151.0,160.8874,161.0026,160.7626,160.8874,8151.0
2020-05-15 14:00:00,167.64,168.46,167.64,168.2,9305.0,160.897,161.684,160.897,161.4345,9305.0
2020-05-15 14:05:00,168.33,168.33,167.86,167.86,10241.0,161.5592,161.5592,161.1081,161.1081,10241.0
2020-05-15 14:10:00,167.88,167.93,167.5,167.54,7153.0,161.1273,161.1753,160.7626,160.801,7153.0
2020-05-15 14:15:00,167.63,168.26,166.75,167.96,70477.0,160.8874,161.4921,160.0428,161.2041,70477.0
2020-05-15 14:20:00,168.03,168.3,167.73,168.3,11608.0,161.2713,161.5304,160.9834,161.5304,11608.0
2020-05-15 14:25:00,168.18,168.32,168.04,168.32,8140.0,161.4153,161.5496,161.2809,161.5496,8140.0
2020-05-15 14:30:00,168.31,168.51,168.09,168.16,14998.0,161.54,161.732,161.3289,161.3961,14998.0
2020-05-15 14:35:00,168.2,168.2,167.61,167.83,10804.0,161.4345,161.4345,160.8682,161.0793,10804.0
2020-05-15 14:40:00,168.01,168.18,167.6,167.62,12820.0,161.2521,161.4153,160.8586,160.8778,12820.0
2020-05-15 14:45:00,167.56,168.17,167.5,167.98,10785.0,160.8202,161.4057,160.7626,161.2233,10785.0
2020-05-15 14:50:00,168.02,168.44,168.02,168.39,14202.0,161.2617,161.6648,161.2617,161.6168,14202.0
2020-05-15 14:55:00,168.21,168.38,167.97,168.04,16090.0,161.4441,161.6072,161.2137,161.2809,16090.0
2020-05-15 15:00:00,168.09,168.64,167.75,168.61,20608.0,161.3289,161.8568,161.0026,161.828,20608.0
2020-05-15 15:05:00,168.62,168.87,168.47,168.84,22251.0,161.8376,162.0775,161.6936,162.0487,22251.0
2020-05-15 15:10:00,168.74,168.8,168.47,168.76,18454.0,161.9527,162.0103,161.6936,161.9719,18454.0
2020-05-15 15:15:00,168.77,169.06,168.64,168.94,23822.0,161.9815,162.2599,161.8568,162.1447,23822.0
2020-05-15 15:20:00,169.03,169.19,168.81,169.13,23681.0,162.2311,162.3846,162.0199,162.3271,23681.0
2020-05-15 15:25:00,169.08,169.25,168.79,169.0,16509.0,162.2791,162.4422,162.0007,162.2023,16509.0
2020-05-15 15:30:00,169.03,169.16,168.82,168.98,21844.0,162.2311,162.3559,162.0295,162.1831,21844.0
2020-05-15 15:35:00,168.99,169.09,168.29,168.61,20010.0,162.1927,162.2887,161.5208,161.828,20010.0
2020-05-15 15:40:00,168.63,168.75,168.24,168.74,36718.0,161.8472,161.9623,161.4729,161.9527,36718.0
2020-05-15 15:45:00,168.74,169.43,168.56,169.36,45189.0,161.9527,162.615,161.78,162.5478,45189.0
2020-05-15 15:50:00,169.47,169.57,169.1,169.29,47351.0,162.6534,162.7494,162.2983,162.4806,47351.0
2020-05-15 15:55:00,169.32,170.09,169.19,169.88,117501.0,162.5094,163.2484,162.3846,163.0469,117501.0
2020-05-18 09:30:00,176.97,179.66,176.62,177.83,98518.0,169.8517,172.4335,169.5158,170.6771,98518.0
2020-05-18 09:35:00,178.19,179.76,177.99,178.9,32973.0,171.0226,172.5295,170.8307,171.7041,32973.0
2020-05-18 09:40:00,178.74,179.02,178.23,178.73,35769.0,171.5505,171.8192,171.061,171.5409,35769.0
2020-05-18 09:45:00,178.66,179.33,178.55,179.05,34919.0,171.4737,172.1168,171.3682,171.848,34919.0
2020-05-18 09:50:00,179.03,179.12,177.66,177.8,25774.0,171.8288,171.9152,170.514,170.6483,25774.0
2020-05-18 09:55:00,177.77,179.02,177.51,178.33,27692.0,170.6195,171.8192,170.37,171.157,27692.0
2020-05-18 10:00:00,178.39,178.65,177.75,178.09,23592.0,171.2146,171.4641,170.6003,170.9267,23592.0
2020-05-18 10:05:00,178.12,178.36,177.53,177.82,23764.0,170.9555,171.1858,170.3892,170.6675,23764.0
2020-05-18 10:10:00,177.8,177.9,176.89,177.14,19952.0,170.6483,170.7443,169.7749,170.0149,19952.0
2020-05-18 10:15:00,177.12,177.91,177.06,177.53,14326.0,169.9957,170.7539,169.9381,170.3892,14326.0
2020-05-18 10:20:00,177.69,177.7,176.55,176.77,12100.0,170.5427,170.5523,169.4486,169.6598,12100.0
2020-05-18 10:25:00,176.91,177.1,176.17,176.17,20086.0,169.7941,169.9765,169.0839,169.0839,20086.0
2020-05-18 10:30:00,176.22,176.71,176.22,176.71,16094.0,169.1319,169.6022,169.1319,169.6022,16094.0
2020-05-18 10:35:00,176.79,176.94,176.32,176.94,8958.0,169.6789,169.8229,169.2279,169.8229,8958.0
2020-05-18 10:40:00,176.93,177.65,176.86,177.1,23179.0,169.8133,170.5044,169.7461,169.9765,23179.0
2020-05-18 10:45:00,177.1,177.95,177.1,177.95,36916.0,169.9765,170.7923,169.9765,170.7923,36916.0
2020-05-18 10:50:00,177.94,178.2,177.74,177.74,9539.0,170.7827,171.0322,170.5907,170.5907,9539.0
2020-05-18 10:55:00,177.72,177.94,177.62,177.86,14623.0,170.5715,170.7827,170.4756,170.7059,14623.0
2020-05-18 11:00:00,177.9,177.97,177.75,177.85,11156.0,170.7443,170.8115,170.6003,170.6963,11156.0
2020-05-18 11:05:00,177.8,178.33,177.8,178.06,14621.0,170.6483,171.157,170.6483,170.8979,14621.0
2020-05-18 11:10:00,178.15,178.45,177.88,178.0,36274.0,170.9842,171.2722,170.7251,170.8403,36274.0
2020-05-18 11:15:00,178.04,178.43,178.04,178.43,27236.0,170.8787,171.253,170.8787,171.253,27236.0
2020-05-18 11:20:00,178.36,179.5,178.34,179.43,38459.0,171.1858,172.2799,171.1666,172.2128,38459.0
2020-05-18 11:25:00,179.46,179.61,179.19,179.35,18206.0,172.2416,172.3855,171.9824,172.136,18206.0
2020-05-18 11:30:00,179.36,179.43,178.76,178.88,15270.0,172.1456,172.2128,171.5697,171.6849,15270.0
2020-05-18 11:35:00,178.94,179.15,178.83,179.1,16653.0,171.7425,171.944,171.6369,171.896,16653.0
2020-05-18 11:40:00,179.16,179.71,179.1,179.46,40534.0,171.9536,172.4815,171.896,172.2416,40534.0
2020-05-18 11:45:00,179.51,179.71,179.28,179.51,33340.0,172.2895,172.4815,172.0688,172.2895,33340.0
2020-05-18 11:50:00,179.47,179.57,179.12,179.46,21464.0,172.2511,172.3471,171.9152,172.2416,21464.0
2020-05-18 11:55:00,179.47,179.72,179.33,179.6,21115.0,172.2511,172.4911,172.1168,172.3759,21115.0
2020-05-18 12:00:00,179.59,179.8,179.45,179.78,25860.0,172.3663,172.5679,172.232,172.5487,25860.0
2020-05-18 12:05:00,179.78,180.45,179.78,180.27,39718.0,172.5487,173.1917,172.5487,173.019,39718.0
2020-05-18 12:10:00,180.27,180.49,180.07,180.09,34978.0,173.019,173.2301,172.827,172.8462,34978.0
2020-05-18 12:15:00,180.17,180.53,180.16,180.25,39610.0,172.923,173.2685,172.9134,172.9998,39610.0
2020-05-18 12:20:00,180.28,180.75,180.22,180.52,18713.0,173.0286,173.4797,172.971,173.2589,18713.0
2020-05-18 12:25:00,180.49,180.93,180.39,180.84,17590.0,173.2301,173.6524,173.1341,173.566,17590.0
2020-05-18 12:30:00,180.83,181.15,180.73,180.97,22493.0,173.5564,173.8636,173.4605,173.6908,22493.0
2020-05-18 12:35:00,181.0,181.37,181.0,181.3,29425.0,173.7196,174.0747,173.7196,174.0075,29425.0
2020-05-18 12:40:00,181.3,181.3,180.78,181.3,28000.0,174.0075,174.0075,173.5085,174.0075,28000.0
2020-05-18 12:45:00,181.28,181.45,180.97,181.43,24579.0,173.9883,174.1515,173.6908,174.1323,24579.0
2020-05-18 12:50:00,181.46,181.75,181.3,181.38,48110.0,174.1611,174.4394,174.0075,174.0843,48110.0
2020-05-18 12:55:00,181.38,181.56,181.15,181.42,22772.0,174.0843,174.2571,173.8636,174.1227,22772.0
2020-05-18 13:00:00,181.4,181.64,181.33,181.57,21777.0,174.1035,174.3339,174.0363,174.2667,21777.0
2020-05-18 13:05:00,181.61,181.75,180.83,181.06,20055.0,174.3051,174.4394,173.5564,173.7772,20055.0
2020-05-18 13:10:00,180.98,181.32,180.97,181.31,16652.0,173.7004,174.0267,173.6908,174.0171,16652.0
2020-05-18 13:15:00,181.32,181.79,181.18,181.76,54446.0,174.0267,174.4778,173.8924,174.449,54446.0
2020-05-18 13:20:00,181.73,181.88,181.47,181.59,50940.0,174.4202,174.5642,174.1707,174.2859,50940.0
2020-05-18 13:25:00,181.58,181.63,181.41,181.44,22655.0,174.2763,174.3243,174.1131,174.1419,22655.0
2020-05-18 13:30:00,181.43,181.55,180.88,180.95,8748.0,174.1323,174.2475,173.6044,173.6716,8748.0
2020-05-18 13:35:00,180.86,180.86,180.43,180.67,7076.0,173.5852,173.5852,173.1725,173.4029,7076.0
2020-05-18 13:40:00,180.55,180.55,180.13,180.22,6177.0,173.2877,173.2877,172.8846,172.971,6177.0
2020-05-18 13:45:00,180.25,180.34,179.84,179.84,38049.0,172.9998,173.0862,172.6063,172.6063,38049.0
2020-05-18 13:50:00,179.9,180.03,179.76,179.87,9728.0,172.6639,172.7886,172.5295,172.6351,9728.0
2020-05-18 13:55:00,179.83,180.1,179.72,180.06,7070.0,172.5967,172.8558,172.4911,172.8174,7070.0
2020-05-18 14:00:00,180.06,180.29,179.89,179.92,8547.0,172.8174,173.0382,172.6543,172.683,8547.0
2020-05-18 14:05:00,179.95,180.14,179.91,179.99,3904.0,172.7118,172.8942,172.6735,172.7502,3904.0
2020-05-18 14:10:00,179.89,179.95,179.58,179.85,22510.0,172.6543,172.7118,172.3567,172.6159,22510.0
2020-05-18 14:15:00,179.83,179.92,179.56,179.56,6447.0,172.5967,172.683,172.3375,172.3375,6447.0
2020-05-18 14:20:00,179.6,179.7,179.24,179.53,6360.0,172.3759,172.4719,172.0304,172.3087,6360.0
2020-05-18 14:25:00,179.42,179.87,179.42,179.86,6361.0,172.2032,172.6351,172.2032,172.6255,6361.0
2020-05-18 14:30:00,179.76,179.97,179.76,179.87,7801.0,172.5295,172.731,172.5295,172.6351,7801.0
2020-05-18 14:35:00,179.91,180.12,179.89,180.06,7762.0,172.6735,172.875,172.6543,172.8174,7762.0
2020-05-18 14:40:00,180.12,180.49,179.98,180.43,15711.0,172.875,173.2301,172.7406,173.1725,15711.0
2020-05-18 14:45:00,180.46,180.68,180.21,180.21,25745.0,173.2013,173.4125,172.9614,172.9614,25745.0
2020-05-18 14:50:00,180.17,180.45,180.09,180.44,10575.0,172.923,173.1917,172.8462,173.1821,10575.0
2020-05-18 14:55:00,180.47,180.73,180.25,180.42,20353.0,173.2109,173.4605,172.9998,173.1629,20353.0
2020-05-18 15:00:00,180.42,180.69,180.42,180.58,12396.0,173.1629,173.4221,173.1629,173.3165,12396.0
2020-05-18 15:05:00,180.57,180.57,180.33,180.51,13786.0,173.3069,173.3069,173.0766,173.2493,13786.0
2020-05-18 15:10:00,180.56,180.56,179.99,180.27,17483.0,173.2973,173.2973,172.7502,173.019,17483.0
2020-05-18 15:15:00,180.31,180.31,179.46,179.52,18340.0,173.0574,173.0574,172.2416,172.2991,18340.0
2020-05-18 15:20:00,179.45,179.45,178.93,179.03,19091.0,172.232,172.232,171.7329,171.8288,19091.0
2020-05-18 15:25:00,179.07,179.57,178.98,179.56,18235.0,171.8672,172.3471,171.7809,172.3375,18235.0
2020-05-18 15:30:00,179.5,179.93,179.5,179.81,17687.0,172.2799,172.6926,172.2799,172.5775,17687.0
2020-05-18 15:35:00,179.82,180.03,179.64,179.99,23627.0,172.5871,172.7886,172.4143,172.7502,23627.0
2020-05-18 15:40:00,179.93,180.53,179.84,180.49,29325.0,172.6926,173.2685,172.6063,173.2301,29325.0
2020-05-18 15:45:00,180.5,181.08,180.33,181.08,39765.0,173.2397,173.7964,173.0766,173.7964,39765.0
2020-05-18 15:50:00,181.19,181.2,180.33,180.63,87882.0,173.902,173.9116,173.0766,173.3645,87882.0
2020-05-18 15:55:00,180.7,180.7,179.68,180.11,144459.0,173.4317,173.4317,172.4527,172.8654,144459.0
2020-05-19 09:30:00,178.57,179.78,178.29,179.38,21150.0,171.3874,172.5487,171.1186,172.1648,21150.0
2020-05-19 09:35:00,179.59,180.99,179.0,180.61,12616.0,172.3663,173.71,171.8001,173.3453,12616.0
2020-05-19 09:40:00,180.47,181.28,180.2,180.74,16812.0,173.2109,173.9883,172.9518,173.4701,16812.0
2020-05-19 09:45:00,180.59,180.93,180.18,180.63,13704.0,173.3261,173.6524,172.9326,173.3645,13704.0
2020-05-19 09:50:00,180.53,181.18,180.28,181.03,7106.0,173.2685,173.8924,173.0286,173.7484,7106.0
2020-05-19 09:55:00,180.93,182.34,180.92,182.03,22240.0,173.6524,175.0057,173.6428,174.7082,22240.0
2020-05-19 10:00:00,182.05,183.46,181.9,183.03,32784.0,174.7274,176.0807,174.5834,175.668,32784.0
2020-05-19 10:05:00,182.95,183.75,182.86,183.67,43206.0,175.5912,176.359,175.5048,176.2822,43206.0
2020-05-19 10:10:00,183.43,183.95,183.25,183.67,15571.0,176.0519,176.5509,175.8791,176.2822,15571.0
2020-05-19 10:15:00,183.45,183.67,182.38,183.21,83244.0,176.0711,176.2822,175.0441,175.8407,83244.0
2020-05-19 10:20:00,183.09,183.61,182.63,183.43,132318.0,175.7255,176.2246,175.284,176.0519,132318.0
2020-05-19 10:25:00,183.21,183.7,182.96,183.43,43580.0,175.8407,176.311,175.6008,176.0519,43580.0
2020-05-19 10:30:00,183.31,183.66,182.78,183.12,66408.0,175.9367,176.2726,175.428,175.7543,66408.0
2020-05-19 10:35:00,183.06,183.5,182.82,183.21,13821.0,175.6967,176.119,175.4664,175.8407,13821.0
2020-05-19 10:40:00,183.21,183.35,182.82,183.0,21832.0,175.8407,175.9751,175.4664,175.6392,21832.0
2020-05-19 10:45:00,183.1,183.97,183.05,183.72,79347.0,175.7351,176.5701,175.6872,176.3302,79347.0
2020-05-19 10:50:00,183.79,184.78,183.71,184.62,25005.0,176.3974,177.3476,176.3206,177.194,25005.0
2020-05-19 10:55:00,184.72,184.72,184.01,184.35,19821.0,177.29,177.29,176.6085,176.9349,19821.0
2020-05-19 11:00:00,184.59,184.59,183.93,184.15,11513.0,177.1652,177.1652,176.5318,176.7429,11513.0
2020-05-19 11:05:00,184.15,184.98,184.1,184.78,21827.0,176.7429,177.5395,176.6949,177.3476,21827.0
2020-05-19 11:10:00,184.87,185.26,184.73,184.89,42254.0,177.4339,177.8083,177.2996,177.4531,42254.0
2020-05-19 11:15:00,184.81,184.94,184.53,184.6,12336.0,177.3764,177.5011,177.1076,177.1748,12336.0
2020-05-19 11:20:00,184.67,184.83,184.38,184.72,10986.0,177.242,177.3956,176.9637,177.29,10986.0
2020-05-19 11:25:00,184.78,185.17,184.57,185.15,16844.0,177.3476,177.7219,177.146,177.7027,16844.0
2020-05-19 11:30:00,185.15,185.28,184.7,184.82,27641.0,177.7027,177.8275,177.2708,177.386,27641.0
2020-05-19 11:35:00,184.8,185.24,184.67,184.87,35934.0,177.3668,177.7891,177.242,177.4339,35934.0
2020-05-19 11:40:00,184.88,185.48,184.69,184.85,15679.0,177.4435,178.0194,177.2612,177.4147,15679.0
2020-05-19 11:45:00,184.94,185.25,184.87,184.97,7905.0,177.5011,177.7987,177.4339,177.5299,7905.0
2020-05-19 11:50:00,185.11,185.19,184.74,184.99,17524.0,177.6643,177.7411,177.3092,177.5491,17524.0
2020-05-19 11:55:00,184.99,185.15,184.83,185.09,31711.0,177.5491,177.7027,177.3956,177.6451,31711.0
2020-05-19 12:00:00,185.13,185.16,184.18,184.18,13009.0,177.6835,177.7123,176.7717,176.7717,13009.0
2020-05-19 12:05:00,184.22,184.36,183.85,184.35,9686.0,176.8101,176.9445,176.455,176.9349,9686.0
2020-05-19 12:10:00,184.41,184.83,184.19,184.75,17962.0,176.9924,177.3956,176.7813,177.3188,17962.0
2020-05-19 12:15:00,184.75,184.84,183.87,183.87,11435.0,177.3188,177.4052,176.4742,176.4742,11435.0
2020-05-19 12:20:00,183.93,184.18,183.78,184.11,7307.0,176.5318,176.7717,176.3878,176.7045,7307.0
2020-05-19 12:25:00,184.09,184.09,183.67,183.78,9512.0,176.6853,176.6853,176.2822,176.3878,9512.0
2020-05-19 12:30:00,183.72,183.84,183.33,183.39,11766.0,176.3302,176.4454,175.9559,176.0135,11766.0
2020-05-19 12:35:00,183.41,183.51,183.22,183.29,8250.0,176.0327,176.1286,175.8503,175.9175,8250.0
2020-05-19 12:40:00,183.13,183.66,183.07,183.61,13966.0,175.7639,176.2726,175.7063,176.2246,13966.0
2020-05-19 12:45:00,183.57,183.63,183.3,183.43,13295.0,176.1862,176.2438,175.9271,176.0519,13295.0
2020-05-19 12:50:00,183.39,183.49,183.36,183.45,4321.0,176.0135,176.1095,175.9847,176.0711,4321.0
2020-05-19 12:55:00,183.48,183.72,183.48,183.69,4414.0,176.0999,176.3302,176.0999,176.3014,4414.0
2020-05-19 13:00:00,183.65,183.74,183.34,183.36,4779.0,176.263,176.3494,175.9655,175.9847,4779.0
2020-05-19 13:05:00,183.45,183.54,183.34,183.41,5580.0,176.0711,176.1574,175.9655,176.0327,5580.0
2020-05-19 13:10:00,183.39,183.83,183.39,183.67,14239.0,176.0135,176.4358,176.0135,176.2822,14239.0
2020-05-19 13:15:00,183.66,184.0,183.64,183.9,4314.0,176.2726,176.5989,176.2534,176.503,4314.0
2020-05-19 13:20:00,183.88,184.1,183.8,183.98,4639.0,176.4838,176.6949,176.407,176.5797,4639.0
2020-05-19 13:25:00,184.04,184.12,183.97,184.01,6571.0,176.6373,176.7141,176.5701,176.6085,6571.0
2020-05-19 13:30:00,184.03,184.03,183.72,183.77,4453.0,176.6277,176.6277,176.3302,176.3782,4453.0
2020-05-19 13:35:00,183.78,183.96,183.68,183.93,9102.0,176.3878,176.5605,176.2918,176.5318,9102.0
2020-05-19 13:40:00,183.96,184.16,183.9,184.12,5907.0,176.5605,176.7525,176.503,176.7141,5907.0
2020-05-19 13:45:00,184.12,184.43,183.9,184.1,10263.0,176.7141,177.0116,176.503,176.6949,10263.0
2020-05-19 13:50:00,184.13,184.13,183.47,183.47,16645.0,176.7237,176.7237,176.0903,176.0903,16645.0
2020-05-19 13:55:00,183.47,183.69,183.36,183.67,9536.0,176.0903,176.3014,175.9847,176.2822,9536.0
2020-05-19 14:00:00,183.78,183.81,183.42,183.61,9441.0,176.3878,176.4166,176.0423,176.2246,9441.0
2020-05-19 14:05:00,183.6,184.16,183.59,184.16,12303.0,176.215,176.7525,176.2054,176.7525,12303.0
2020-05-19 14:10:00,184.05,184.24,183.96,184.09,10243.0,176.6469,176.8293,176.5605,176.6853,10243.0
2020-05-19 14:15:00,184.08,184.43,184.07,184.33,9730.0,176.6757,177.0116,176.6661,176.9157,9730.0
2020-05-19 14:20:00,184.33,184.49,184.33,184.36,5918.0,176.9157,177.0692,176.9157,176.9445,5918.0
2020-05-19 14:25:00,184.31,184.4,184.22,184.32,10391.0,176.8965,176.9828,176.8101,176.9061,10391.0
2020-05-19 14:30:00,184.26,184.36,184.02,184.1,35085.0,176.8485,176.9445,176.6181,176.6949,35085.0
2020-05-19 14:35:00,184.09,184.11,183.87,184.06,6818.0,176.6853,176.7045,176.4742,176.6565,6818.0
2020-05-19 14:40:00,184.06,184.1,183.86,183.95,9562.0,176.6565,176.6949,176.4646,176.5509,9562.0
2020-05-19 14:45:00,183.95,184.3,183.95,184.3,10482.0,176.5509,176.8869,176.5509,176.8869,10482.0
2020-05-19 14:50:00,184.25,184.36,183.99,183.99,11554.0,176.8389,176.9445,176.5893,176.5893,11554.0
2020-05-19 14:55:00,183.99,184.0,182.3,182.39,18966.0,176.5893,176.5989,174.9673,175.0537,18966.0
2020-05-19 15:00:00,182.28,182.86,182.27,182.69,9649.0,174.9481,175.5048,174.9385,175.3416,9649.0
2020-05-19 15:05:00,182.74,182.99,182.65,182.92,9443.0,175.3896,175.6296,175.3032,175.5624,9443.0
2020-05-19 15:10:00,182.89,183.89,182.72,183.32,15255.0,175.5336,176.4934,175.3704,175.9463,15255.0
2020-05-19 15:15:00,183.26,183.34,182.72,182.78,6721.0,175.8887,175.9655,175.3704,175.428,6721.0
2020-05-19 15:20:00,182.51,182.63,182.1,182.12,14325.0,175.1689,175.284,174.7754,174.7946,14325.0
2020-05-19 15:25:00,182.04,182.25,181.73,182.1,13715.0,174.7178,174.9193,174.4202,174.7754,13715.0
2020-05-19 15:30:00,182.14,182.22,181.55,181.9,74812.0,174.8138,174.8905,174.2475,174.5834,74812.0
2020-05-19 15:35:00,181.86,181.88,181.02,181.38,14844.0,174.545,174.5642,173.7388,174.0843,14844.0
2020-05-19 15:40:00,181.27,181.68,181.15,181.15,13517.0,173.9787,174.3723,173.8636,173.8636,13517.0
2020-05-19 15:45:00,181.09,181.53,180.28,180.34,34368.0,173.806,174.2283,173.0286,173.0862,34368.0
2020-05-19 15:50:00,180.02,180.36,179.79,179.99,49534.0,172.779,173.1054,172.5583,172.7502,49534.0
2020-05-19 15:55:00,180.11,180.49,179.9,179.97,110997.0,172.8654,173.2301,172.6639,172.731,110997.0
2020-05-20 09:30:00,181.72,182.86,181.72,182.4,34835.0,174.4106,175.5048,174.4106,175.0633,34835.0
2020-05-20 09:35:00,182.15,183.29,182.15,183.08,20586.0,174.8234,175.9175,174.8234,175.7159,20586.0
2020-05-20 09:40:00,183.07,184.28,182.88,184.25,17933.0,175.7063,176.8677,175.524,176.8389,17933.0
2020-05-20 09:45:00,184.25,184.27,183.54,183.88,11770.0,176.8389,176.8581,176.1574,176.4838,11770.0
2020-05-20 09:50:00,184.19,184.49,183.85,183.92,17659.0,176.7813,177.0692,176.455,176.5222,17659.0
2020-05-20 09:55:00,184.05,184.05,183.07,183.57,18344.0,176.6469,176.6469,175.7063,176.1862,18344.0
2020-05-20 10:00:00,183.51,183.59,183.07,183.27,10353.0,176.1286,176.2054,175.7063,175.8983,10353.0
2020-05-20 10:05:00,183.25,183.29,182.57,182.88,26221.0,175.8791,175.9175,175.2265,175.524,26221.0
2020-05-20 10:10:00,182.92,183.05,182.24,182.58,14107.0,175.5624,175.6872,174.9097,175.2361,14107.0
2020-05-20 10:15:00,182.67,183.0,182.29,182.84,19753.0,175.3224,175.6392,174.9577,175.4856,19753.0
2020-05-20 10:20:00,182.83,182.89,182.22,182.39,16493.0,175.476,175.5336,174.8905,175.0537,16493.0
2020-05-20 10:25:00,182.36,182.5,181.76,182.09,12953.0,175.0249,175.1593,174.449,174.7658,12953.0
2020-05-20 10:30:00,181.91,182.48,181.82,182.48,9423.0,174.593,175.1401,174.5066,175.1401,9423.0
2020-05-20 10:35:00,182.51,182.9,182.5,182.84,11839.0,175.1689,175.5432,175.1593,175.4856,11839.0
2020-05-20 10:40:00,182.93,182.98,182.36,182.83,8324.0,175.572,175.62,175.0249,175.476,8324.0
2020-05-20 10:45:00,182.81,183.23,182.66,183.12,8024.0,175.4568,175.8599,175.3128,175.7543,8024.0
2020-05-20 10:50:00,183.09,183.26,182.5,182.59,7135.0,175.7255,175.8887,175.1593,175.2457,7135.0
2020-05-20 10:55:00,182.65,182.78,182.53,182.63,7253.0,175.3032,175.428,175.1881,175.284,7253.0
2020-05-20 11:00:00,182.66,182.7,181.89,181.89,7352.0,175.3128,175.3512,174.5738,174.5738,7352.0
2020-05-20 11:05:00,181.95,182.1,181.68,181.92,11044.0,174.6314,174.7754,174.3723,174.6026,11044.0
2020-05-20 11:10:00,181.88,182.31,181.82,182.31,7195.0,174.5642,174.9769,174.5066,174.9769,7195.0
2020-05-20 11:15:00,182.31,182.71,182.29,182.62,11119.0,174.9769,175.3608,174.9577,175.2744,11119.0
2020-05-20 11:20:00,182.64,182.85,182.57,182.66,9700.0,175.2936,175.4952,175.2265,175.3128,9700.0
2020-05-20 11:25:00,182.62,182.78,182.45,182.59,19500.0,175.2744,175.428,175.1113,175.2457,19500.0
2020-05-20 11:30:00,182.63,182.92,182.54,182.7,19889.0,175.284,175.5624,175.1977,175.3512,19889.0
2020-05-20 11:35:00,182.69,182.87,182.42,182.47,15830.0,175.3416,175.5144,175.0825,175.1305,15830.0
2020-05-20 11:40:00,182.54,182.83,182.32,182.77,11172.0,175.1977,175.476,174.9865,175.4184,11172.0
2020-05-20 11:45:00,182.77,182.87,182.44,182.52,13603.0,175.4184,175.5144,175.1017,175.1785,13603.0
2020-05-20 11:50:00,182.55,182.82,182.44,182.73,6616.0,175.2073,175.4664,175.1017,175.38,6616.0
2020-05-20 11:55:00,182.68,182.96,182.68,182.75,20538.0,175.332,175.6008,175.332,175.3992,20538.0
2020-05-20 12:00:00,182.78,182.97,182.72,182.82,14850.0,175.428,175.6104,175.3704,175.4664,14850.0
2020-05-20 12:05:00,182.8,182.89,182.05,182.05,11037.0,175.4472,175.5336,174.7274,174.7274,11037.0
2020-05-20 12:10:00,182.0,182.52,182.0,182.5,12964.0,174.6794,175.1785,174.6794,175.1593,12964.0
2020-05-20 12:15:00,182.52,182.59,182.03,182.25,8197.0,175.1785,175.2457,174.7082,174.9193,8197.0
2020-05-20 12:20:00,182.25,182.46,182.2,182.35,10952.0,174.9193,175.1209,174.8713,175.0153,10952.0
2020-05-20 12:25:00,182.31,182.47,182.29,182.29,10229.0,174.9769,175.1305,174.9577,174.9577,10229.0
2020-05-20 12:30:00,182.34,182.39,182.21,182.27,9790.0,175.0057,175.0537,174.8809,174.9385,9790.0
2020-05-20 12:35:00,182.33,182.5,182.3,182.46,16718.0,174.9961,175.1593,174.9673,175.1209,16718.0
2020-05-20 12:40:00,182.45,182.49,182.1,182.16,9945.0,175.1113,175.1497,174.7754,174.8329,9945.0
2020-05-20 12:45:00,182.21,182.22,182.0,182.09,4761.0,174.8809,174.8905,174.6794,174.7658,4761.0
2020-05-20 12:50:00,182.05,182.31,182.04,182.09,5473.0,174.7274,174.9769,174.7178,174.7658,5473.0
2020-05-20 12:55:00,182.09,182.11,181.81,181.83,6926.0,174.7658,174.785,174.497,174.5162,6926.0
2020-05-20 13:00:00,181.77,181.98,181.53,181.93,10318.0,174.4586,174.6602,174.2283,174.6122,10318.0
2020-05-20 13:05:00,181.86,182.02,181.67,181.68,11962.0,174.545,174.6986,174.3627,174.3723,11962.0
2020-05-20 13:10:00,181.75,182.12,181.75,182.04,5678.0,174.4394,174.7946,174.4394,174.7178,5678.0
2020-05-20 13:15:00,181.96,182.04,181.73,181.95,8943.0,174.641,174.7178,174.4202,174.6314,8943.0
2020-05-20 13:20:00,181.93,182.01,181.61,181.62,7519.0,174.6122,174.689,174.3051,174.3147,7519.0
2020-05-20 13:25:00,181.67,181.89,181.66,181.79,6600.0,174.3627,174.5738,174.3531,174.4778,6600.0
2020-05-20 13:30:00,181.83,182.01,181.83,181.92,7365.0,174.5162,174.689,174.5162,174.6026,7365.0
2020-05-20 13:35:00,181.92,181.93,181.56,181.57,12260.0,174.6026,174.6122,174.2571,174.2667,12260.0
2020-05-20 13:40:00,181.58,181.64,181.27,181.59,11584.0,174.2763,174.3339,173.9787,174.2859,11584.0
2020-05-20 13:45:00,181.65,181.79,181.54,181.7,6574.0,174.3435,174.4778,174.2379,174.3915,6574.0
2020-05-20 13:50:00,181.78,181.88,181.42,181.43,5407.0,174.4682,174.5642,174.1227,174.1323,5407.0
2020-05-20 13:55:00,181.47,181.57,181.4,181.56,8549.0,174.1707,174.2667,174.1035,174.2571,8549.0
2020-05-20 14:00:00,181.62,181.63,181.08,181.32,7599.0,174.3147,174.3243,173.7964,174.0267,7599.0
2020-05-20 14:05:00,181.32,181.82,181.24,181.24,11413.0,174.0267,174.5066,173.95,173.95,11413.0
2020-05-20 14:10:00,181.15,181.3,180.8,180.98,15358.0,173.8636,174.0075,173.5277,173.7004,15358.0
2020-05-20 14:15:00,181.01,181.01,180.65,180.71,9036.0,173.7292,173.7292,173.3837,173.4413,9036.0
2020-05-20 14:20:00,180.71,181.08,180.63,181.06,10861.0,173.4413,173.7964,173.3645,173.7772,10861.0
2020-05-20 14:25:00,181.06,181.08,180.81,180.83,5703.0,173.7772,173.7964,173.5373,173.5564,5703.0
2020-05-20 14:30:00,180.78,181.19,180.73,181.16,6932.0,173.5085,173.902,173.4605,173.8732,6932.0
2020-05-20 14:35:00,181.17,181.34,180.99,181.06,8310.0,173.8828,174.0459,173.71,173.7772,8310.0
2020-05-20 14:40:00,181.06,181.2,180.88,181.19,14650.0,173.7772,173.9116,173.6044,173.902,14650.0
2020-05-20 14:45:00,181.19,181.76,181.15,181.69,19177.0,173.902,174.449,173.8636,174.3819,19177.0
2020-05-20 14:50:00,181.65,181.91,181.62,181.82,11128.0,174.3435,174.593,174.3147,174.5066,11128.0
2020-05-20 14:55:00,181.8,181.86,181.63,181.77,8547.0,174.4874,174.545,174.3243,174.4586,8547.0
2020-05-20 15:00:00,181.71,181.79,181.64,181.74,6182.0,174.401,174.4778,174.3339,174.4298,6182.0
2020-05-20 15:05:00,181.77,181.77,181.23,181.51,13722.0,174.4586,174.4586,173.9404,174.2091,13722.0
2020-05-20 15:10:00,181.51,181.61,180.91,181.12,12578.0,174.2091,174.3051,173.6332,173.8348,12578.0
2020-05-20 15:15:00,181.11,181.52,181.1,181.19,10179.0,173.8252,174.2187,173.8156,173.902,10179.0
2020-05-20 15:20:00,181.22,181.65,181.2,181.46,21481.0,173.9308,174.3435,173.9116,174.1611,21481.0
2020-05-20 15:25:00,181.43,181.53,181.18,181.29,22950.0,174.1323,174.2283,173.8924,173.9979,22950.0
2020-05-20 15:30:00,181.25,181.26,180.68,180.84,22164.0,173.9596,173.9691,173.4125,173.566,22164.0
2020-05-20 15:35:00,180.77,181.33,180.77,181.14,23264.0,173.4989,174.0363,173.4989,173.854,23264.0
2020-05-20 15:40:00,181.1,181.3,180.8,181.3,38058.0,173.8156,174.0075,173.5277,174.0075,38058.0
2020-05-20 15:45:00,181.27,181.27,180.22,180.5,37389.0,173.9787,173.9787,172.971,173.2397,37389.0
2020-05-20 15:50:00,180.45,180.74,180.1,180.39,84172.0,173.1917,173.4701,172.8558,173.1341,84172.0
2020-05-20 15:55:00,180.36,180.61,180.0,180.47,137406.0,173.1054,173.3453,172.7598,173.2109,137406.0
2020-05-21 09:30:00,180.29,180.31,178.7,179.38,11764.0,173.0382,173.0574,171.5121,172.1648,11764.0
2020-05-21 09:35:00,179.13,180.04,179.13,180.03,5700.0,171.9248,172.7982,171.9248,172.7886,5700.0
2020-05-21 09:40:00,180.3,180.54,180.18,180.47,901.0,173.0478,173.2781,172.9326,173.2109,901.0
2020-05-21 09:45:00,180.2,180.58,179.87,180.42,7100.0,172.9518,173.3165,172.6351,173.1629,7100.0
2020-05-21 09:50:00,180.28,180.3,179.3,179.87,4431.0,173.0286,173.0478,172.088,172.6351,4431.0
2020-05-21 09:55:00,179.89,180.34,179.49,180.0,7075.0,172.6543,173.0862,172.2703,172.7598,7075.0
2020-05-21 10:00:00,180.06,180.4,179.86,179.9,3802.0,172.8174,173.1437,172.6255,172.6639,3802.0
2020-05-21 10:05:00,179.85,179.92,179.2,179.84,3100.0,172.6159,172.683,171.992,172.6063,3100.0
2020-05-21 10:10:00,180.01,180.11,179.69,179.69,2100.0,172.7694,172.8654,172.4623,172.4623,2100.0
2020-05-21 10:15:00,179.37,179.75,179.37,179.56,6178.0,172.1552,172.5199,172.1552,172.3375,6178.0
2020-05-21 10:20:00,179.59,179.6,179.37,179.55,8740.0,172.3663,172.3759,172.1552,172.3279,8740.0
2020-05-21 10:25:00,179.16,179.38,179.08,179.09,5576.0,171.9536,172.1648,171.8768,171.8864,5576.0
2020-05-21 10:30:00,179.07,179.08,178.24,178.37,12052.0,171.8672,171.8768,171.0706,171.1954,12052.0
2020-05-21 10:35:00,178.23,178.23,177.26,177.26,18533.0,171.061,171.061,170.13,170.13,18533.0
2020-05-21 10:40:00,177.35,178.16,177.31,178.16,6193.0,170.2164,170.9938,170.178,170.9938,6193.0
2020-05-21 10:45:00,178.05,178.05,177.77,177.89,6258.0,170.8883,170.8883,170.6195,170.7347,6258.0
2020-05-21 10:50:00,177.89,178.0,177.75,177.83,7279.0,170.7347,170.8403,170.6003,170.6771,7279.0
2020-05-21 10:55:00,177.7,177.86,177.43,177.46,6544.0,170.5523,170.7059,170.2932,170.322,6544.0
2020-05-21 11:00:00,177.38,177.38,176.77,176.9,10230.0,170.2452,170.2452,169.6598,169.7845,10230.0
2020-05-21 11:05:00,177.04,177.12,176.72,177.11,8391.0,169.9189,169.9957,169.6118,169.9861,8391.0
2020-05-21 11:10:00,177.04,177.19,176.89,177.14,4725.0,169.9189,170.0629,169.7749,170.0149,4725.0
2020-05-21 11:15:00,177.05,177.05,176.18,176.18,9845.0,169.9285,169.9285,169.0935,169.0935,9845.0
2020-05-21 11:20:00,176.24,176.3,175.85,176.17,4363.0,169.1511,169.2087,168.7768,169.0839,4363.0
2020-05-21 11:25:00,176.1,176.56,176.02,176.46,4113.0,169.0167,169.4582,168.9399,169.3622,4113.0
2020-05-21 11:30:00,176.51,176.82,176.42,176.49,4804.0,169.4102,169.7077,169.3238,169.391,4804.0
2020-05-21 11:35:00,176.53,176.94,176.47,176.84,5510.0,169.4294,169.8229,169.3718,169.7269,5510.0
2020-05-21 11:40:00,176.96,177.67,176.91,177.62,19896.0,169.8421,170.5236,169.7941,170.4756,19896.0
2020-05-21 11:45:00,177.62,177.74,177.52,177.66,5600.0,170.4756,170.5907,170.3796,170.514,5600.0
2020-05-21 11:50:00,177.5,177.51,177.12,177.28,4900.0,170.3604,170.37,169.9957,170.1492,4900.0
2020-05-21 11:55:00,177.32,177.38,177.07,177.07,8498.0,170.1876,170.2452,169.9477,169.9477,8498.0
2020-05-21 12:00:00,177.09,177.81,177.09,177.79,4094.0,169.9669,170.6579,169.9669,170.6387,4094.0
2020-05-21 12:05:00,177.79,177.98,177.64,177.76,5350.0,170.6387,170.8211,170.4948,170.6099,5350.0
2020-05-21 12:10:00,177.67,177.82,177.47,177.8,4336.0,170.5236,170.6675,170.3316,170.6483,4336.0
2020-05-21 12:15:00,177.83,178.07,177.69,177.8,6001.0,170.6771,170.9075,170.5427,170.6483,6001.0
2020-05-21 12:20:00,177.87,177.97,177.7,177.93,6685.0,170.7155,170.8115,170.5523,170.7731,6685.0
2020-05-21 12:25:00,178.0,178.36,177.89,177.99,6220.0,170.8403,171.1858,170.7347,170.8307,6220.0
2020-05-21 12:30:00,177.86,177.86,177.45,177.45,5923.0,170.7059,170.7059,170.3124,170.3124,5923.0
2020-05-21 12:35:00,177.51,177.56,177.11,177.11,5525.0,170.37,170.418,169.9861,169.9861,5525.0
2020-05-21 12:40:00,177.08,177.53,177.07,177.44,3781.0,169.9573,170.3892,169.9477,170.3028,3781.0
2020-05-21 12:45:00,177.42,177.62,177.42,177.45,3064.0,170.2836,170.4756,170.2836,170.3124,3064.0
2020-05-21 12:50:00,177.41,177.52,177.19,177.52,4328.0,170.274,170.3796,170.0629,170.3796,4328.0
2020-05-21 12:55:00,177.55,177.59,177.24,177.33,3982.0,170.4084,170.4468,170.1108,170.1972,3982.0
2020-05-21 13:00:00,177.42,177.92,177.19,177.89,5844.0,170.2836,170.7635,170.0629,170.7347,5844.0
2020-05-21 13:05:00,177.78,177.84,177.45,177.45,3146.0,170.6291,170.6867,170.3124,170.3124,3146.0
2020-05-21 13:10:00,177.55,177.78,177.55,177.62,4370.0,170.4084,170.6291,170.4084,170.4756,4370.0
2020-05-21 13:15:00,177.61,177.81,177.43,177.6,6620.0,170.466,170.6579,170.2932,170.4564,6620.0
2020-05-21 13:20:00,177.52,177.53,177.25,177.53,3854.0,170.3796,170.3892,170.1204,170.3892,3854.0
2020-05-21 13:25:00,177.58,177.71,177.42,177.7,5422.0,170.4372,170.5619,170.2836,170.5523,5422.0
2020-05-21 13:30:00,177.7,177.84,177.45,177.69,4566.0,170.5523,170.6867,170.3124,170.5427,4566.0
2020-05-21 13:35:00,177.69,177.82,177.4,177.66,4714.0,170.5427,170.6675,170.2644,170.514,4714.0
2020-05-21 13:40:00,177.62,177.87,177.48,177.7,4705.0,170.4756,170.7155,170.3412,170.5523,4705.0
2020-05-21 13:45:00,177.76,177.91,177.73,177.82,5395.0,170.6099,170.7539,170.5811,170.6675,5395.0
2020-05-21 13:50:00,177.79,177.92,177.67,177.7,4223.0,170.6387,170.7635,170.5236,170.5523,4223.0
2020-05-21 13:55:00,177.66,177.88,177.6,177.68,4332.0,170.514,170.7251,170.4564,170.5331,4332.0
2020-05-21 14:00:00,177.62,177.92,177.52,177.9,5525.0,170.4756,170.7635,170.3796,170.7443,5525.0
2020-05-21 14:05:00,177.85,177.98,177.74,177.91,11330.0,170.6963,170.8211,170.5907,170.7539,11330.0
2020-05-21 14:10:00,177.91,178.0,177.73,177.92,6923.0,170.7539,170.8403,170.5811,170.7635,6923.0
2020-05-21 14:15:00,177.94,178.02,177.86,177.92,6984.0,170.7827,170.8595,170.7059,170.7635,6984.0
2020-05-21 14:20:00,177.98,178.08,177.97,178.02,3891.0,170.8211,170.9171,170.8115,170.8595,3891.0
2020-05-21 14:25:00,178.02,178.02,177.8,177.83,5245.0,170.8595,170.8595,170.6483,170.6771,5245.0
2020-05-21 14:30:00,177.88,177.91,177.75,177.87,11175.0,170.7251,170.7539,170.6003,170.7155,11175.0
2020-05-21 14:35:00,177.83,177.83,177.1,177.2,24806.0,170.6771,170.6771,169.9765,170.0725,24806.0
2020-05-21 14:40:00,177.28,177.55,177.2,177.21,5301.0,170.1492,170.4084,170.0725,170.0821,5301.0
2020-05-21 14:45:00,177.21,177.21,176.94,177.0,9305.0,170.0821,170.0821,169.8229,169.8805,9305.0
2020-05-21 14:50:00,176.99,177.21,176.82,176.93,9074.0,169.8709,170.0821,169.7077,169.8133,9074.0
2020-05-21 14:55:00,176.83,176.95,176.5,176.57,10930.0,169.7173,169.8325,169.4006,169.4678,10930.0
2020-05-21 15:00:00,176.67,177.08,176.66,176.71,9729.0,169.5638,169.9573,169.5542,169.6022,9729.0
2020-05-21 15:05:00,176.8,177.13,176.76,177.11,9101.0,169.6885,170.0053,169.6502,169.9861,9101.0
2020-05-21 15:10:00,177.06,177.23,176.81,177.23,9722.0,169.9381,170.1012,169.6981,170.1012,9722.0
2020-05-21 15:15:00,177.22,177.24,176.96,177.2,8154.0,170.0917,170.1108,169.8421,170.0725,8154.0
2020-05-21 15:20:00,177.19,177.47,177.04,177.2,10951.0,170.0629,170.3316,169.9189,170.0725,10951.0
2020-05-21 15:25:00,177.2,177.34,177.09,177.24,12181.0,170.0725,170.2068,169.9669,170.1108,12181.0
2020-05-21 15:30:00,177.14,177.31,176.87,176.93,15192.0,170.0149,170.178,169.7557,169.8133,15192.0
2020-05-21 15:35:00,177.01,177.14,176.8,177.07,13395.0,169.8901,170.0149,169.6885,169.9477,13395.0
2020-05-21 15:40:00,177.03,177.12,176.86,177.1,18601.0,169.9093,169.9957,169.7461,169.9765,18601.0
2020-05-21 15:45:00,177.1,177.11,176.62,176.62,23955.0,169.9765,169.9861,169.5158,169.5158,23955.0
2020-05-21 15:50:00,176.71,176.86,176.41,176.56,26928.0,169.6022,169.7461,169.3142,169.4582,26928.0
2020-05-21 15:55:00,176.52,176.87,176.33,176.42,88322.0,169.4198,169.7557,169.2375,169.3238,88322.0
2020-05-22 09:30:00,176.38,177.2,176.05,176.51,14111.0,169.2854,170.0725,168.9687,169.4102,14111.0
2020-05-22 09:35:00,176.5,176.53,175.95,175.97,7593.0,169.4006,169.4294,168.8727,168.8919,7593.0
2020-05-22 09:40:00,176.42,177.11,175.95,176.89,19074.0,169.3238,169.9861,168.8727,169.7749,19074.0
2020-05-22 09:45:00,176.96,177.96,176.86,177.75,6134.0,169.8421,170.8019,169.7461,170.6003,6134.0
2020-05-22 09:50:00,177.65,178.02,177.21,177.85,16129.0,170.5044,170.8595,170.0821,170.6963,16129.0
2020-05-22 09:55:00,177.98,177.98,177.25,177.56,12246.0,170.8211,170.8211,170.1204,170.418,12246.0
2020-05-22 10:00:00,177.7,177.7,176.63,176.67,2668.0,170.5523,170.5523,169.5254,169.5638,2668.0
2020-05-22 10:05:00,176.52,176.52,175.74,175.98,3100.0,169.4198,169.4198,168.6712,168.9015,3100.0
2020-05-22 10:10:00,175.8,175.95,175.49,175.56,4700.0,168.7288,168.8727,168.4312,168.4984,4700.0
2020-05-22 10:15:00,175.22,175.68,175.0,175.4,6457.0,168.1721,168.6136,167.9609,168.3449,6457.0
2020-05-22 10:20:00,175.47,175.84,175.32,175.72,9283.0,168.412,168.7672,168.2681,168.652,9283.0
2020-05-22 10:25:00,175.71,176.09,175.65,176.09,5636.0,168.6424,169.0071,168.5848,169.0071,5636.0
2020-05-22 10:30:00,176.29,176.66,176.13,176.5,11503.0,169.1991,169.5542,169.0455,169.4006,11503.0
2020-05-22 10:35:00,176.46,176.62,176.26,176.56,6741.0,169.3622,169.5158,169.1703,169.4582,6741.0
2020-05-22 10:40:00,176.6,176.62,176.34,176.36,6980.0,169.4966,169.5158,169.247,169.2662,6980.0
2020-05-22 10:45:00,176.3,176.41,175.82,175.83,6858.0,169.2087,169.3142,168.748,168.7576,6858.0
2020-05-22 10:50:00,175.77,175.99,175.61,175.79,6263.0,168.7,168.9111,168.5464,168.7192,6263.0
2020-05-22 10:55:00,175.78,175.84,175.54,175.54,4790.0,168.7096,168.7672,168.4792,168.4792,4790.0
2020-05-22 11:00:00,175.48,175.95,175.42,175.76,4600.0,168.4216,168.8727,168.3641,168.6904,4600.0
2020-05-22 11:05:00,175.77,176.41,175.77,176.41,5171.0,168.7,169.3142,168.7,169.3142,5171.0
2020-05-22 11:10:00,176.41,176.41,176.22,176.24,1507.0,169.3142,169.3142,169.1319,169.1511,1507.0
2020-05-22 11:15:00,176.25,176.38,176.18,176.37,1925.0,169.1607,169.2854,169.0935,169.2758,1925.0
2020-05-22 11:20:00,176.38,176.39,176.04,176.04,2364.0,169.2854,169.295,168.9591,168.9591,2364.0
2020-05-22 11:25:00,175.92,176.21,175.85,176.03,3931.0,168.8439,169.1223,168.7768,168.9495,3931.0
2020-05-22 11:30:00,176.12,176.23,175.94,176.16,1700.0,169.0359,169.1415,168.8631,169.0743,1700.0
2020-05-22 11:35:00,176.11,176.33,176.08,176.17,8583.0,169.0263,169.2375,168.9975,169.0839,8583.0
2020-05-22 11:40:00,176.3,176.34,176.11,176.11,1997.0,169.2087,169.247,169.0263,169.0263,1997.0
2020-05-22 11:45:00,176.16,176.21,176.07,176.17,1815.0,169.0743,169.1223,168.9879,169.0839,1815.0
2020-05-22 11:50:00,176.24,176.33,176.13,176.33,3304.0,169.1511,169.2375,169.0455,169.2375,3304.0
2020-05-22 11:55:00,176.37,176.65,176.34,176.65,8687.0,169.2758,169.5446,169.247,169.5446,8687.0
2020-05-22 12:00:00,176.55,176.81,176.42,176.42,11100.0,169.4486,169.6981,169.3238,169.3238,11100.0
2020-05-22 12:05:00,176.46,176.63,176.36,176.49,3028.0,169.3622,169.5254,169.2662,169.391,3028.0
2020-05-22 12:10:00,176.51,176.51,176.31,176.31,2577.0,169.4102,169.4102,169.2183,169.2183,2577.0
2020-05-22 12:15:00,176.39,176.56,176.38,176.5,2983.0,169.295,169.4582,169.2854,169.4006,2983.0
2020-05-22 12:20:00,176.51,176.72,176.49,176.68,3808.0,169.4102,169.6118,169.391,169.5734,3808.0
2020-05-22 12:25:00,176.71,176.77,176.57,176.72,8278.0,169.6022,169.6598,169.4678,169.6118,8278.0
2020-05-22 12:30:00,176.76,177.18,176.71,177.11,7538.0,169.6502,170.0533,169.6022,169.9861,7538.0
2020-05-22 12:35:00,177.11,177.27,177.05,177.14,2607.0,169.9861,170.1396,169.9285,170.0149,2607.0
2020-05-22 12:40:00,177.25,177.32,177.1,177.32,2120.0,170.1204,170.1876,169.9765,170.1876,2120.0
2020-05-22 12:45:00,177.32,177.32,176.99,177.04,1000.0,170.1876,170.1876,169.8709,169.9189,1000.0
2020-05-22 12:50:00,176.93,176.95,176.8,176.87,3140.0,169.8133,169.8325,169.6885,169.7557,3140.0
2020-05-22 12:55:00,176.93,177.05,176.92,176.93,1350.0,169.8133,169.9285,169.8037,169.8133,1350.0
2020-05-22 13:00:00,176.93,177.07,176.84,177.04,3842.0,169.8133,169.9477,169.7269,169.9189,3842.0
2020-05-22 13:05:00,177.03,177.08,176.92,176.97,3600.0,169.9093,169.9573,169.8037,169.8517,3600.0
2020-05-22 13:10:00,176.96,176.98,176.76,176.76,7819.0,169.8421,169.8613,169.6502,169.6502,7819.0
2020-05-22 13:15:00,176.8,176.88,176.76,176.81,3935.0,169.6885,169.7653,169.6502,169.6981,3935.0
2020-05-22 13:20:00,176.78,176.91,176.76,176.86,2500.0,169.6693,169.7941,169.6502,169.7461,2500.0
2020-05-22 13:25:00,176.88,176.95,176.72,176.74,2300.0,169.7653,169.8325,169.6118,169.631,2300.0
2020-05-22 13:30:00,176.8,176.84,176.74,176.77,2770.0,169.6885,169.7269,169.631,169.6598,2770.0
2020-05-22 13:35:00,176.81,176.93,176.68,176.69,2100.0,169.6981,169.8133,169.5734,169.583,2100.0
2020-05-22 13:40:00,176.77,176.79,176.68,176.7,2300.0,169.6598,169.6789,169.5734,169.5926,2300.0
2020-05-22 13:45:00,176.79,176.79,176.62,176.7,2603.0,169.6789,169.6789,169.5158,169.5926,2603.0
2020-05-22 13:50:00,176.59,176.59,176.47,176.51,2597.0,169.487,169.487,169.3718,169.4102,2597.0
2020-05-22 13:55:00,176.47,176.68,176.47,176.59,3126.0,169.3718,169.5734,169.3718,169.487,3126.0
2020-05-22 14:00:00,176.64,176.9,176.59,176.86,4142.0,169.535,169.7845,169.487,169.7461,4142.0
2020-05-22 14:05:00,176.99,177.4,176.98,177.34,6205.0,169.8709,170.2644,169.8613,170.2068,6205.0
2020-05-22 14:10:00,177.39,177.39,177.12,177.12,4427.0,170.2548,170.2548,169.9957,169.9957,4427.0
2020-05-22 14:15:00,177.11,177.16,176.98,176.98,2346.0,169.9861,170.0341,169.8613,169.8613,2346.0
2020-05-22 14:20:00,176.99,176.99,176.75,176.75,2484.0,169.8709,169.8709,169.6406,169.6406,2484.0
2020-05-22 14:25:00,176.78,176.93,176.78,176.93,3701.0,169.6693,169.8133,169.6693,169.8133,3701.0
2020-05-22 14:30:00,176.92,177.25,176.88,177.24,5516.0,169.8037,170.1204,169.7653,170.1108,5516.0
2020-05-22 14:35:00,177.24,177.43,177.21,177.4,3500.0,170.1108,170.2932,170.0821,170.2644,3500.0
2020-05-22 14:40:00,177.39,177.4,176.79,176.84,13105.0,170.2548,170.2644,169.6789,169.7269,13105.0
2020-05-22 14:45:00,176.89,176.91,176.82,176.82,2844.0,169.7749,169.7941,169.7077,169.7077,2844.0
2020-05-22 14:50:00,176.89,176.93,176.7,176.7,4578.0,169.7749,169.8133,169.5926,169.5926,4578.0
2020-05-22 14:55:00,176.8,176.86,176.73,176.79,2350.0,169.6885,169.7461,169.6214,169.6789,2350.0
2020-05-22 15:00:00,176.79,176.79,176.63,176.75,6382.0,169.6789,169.6789,169.5254,169.6406,6382.0
2020-05-22 15:05:00,176.83,176.88,176.57,176.66,3844.0,169.7173,169.7653,169.4678,169.5542,3844.0
2020-05-22 15:10:00,176.71,176.71,176.51,176.52,3401.0,169.6022,169.6022,169.4102,169.4198,3401.0
2020-05-22 15:15:00,176.43,176.43,176.31,176.31,3211.0,169.3334,169.3334,169.2183,169.2183,3211.0
2020-05-22 15:20:00,176.31,176.45,176.18,176.34,7320.0,169.2183,169.3526,169.0935,169.247,7320.0
2020-05-22 15:25:00,176.3,176.4,176.15,176.4,8525.0,169.2087,169.3046,169.0647,169.3046,8525.0
2020-05-22 15:30:00,176.42,176.99,176.4,176.65,10866.0,169.3238,169.8709,169.3046,169.5446,10866.0
2020-05-22 15:35:00,176.65,176.7,176.56,176.61,8935.0,169.5446,169.5926,169.4582,169.5062,8935.0
2020-05-22 15:40:00,176.67,176.8,176.33,176.76,5670.0,169.5638,169.6885,169.2375,169.6502,5670.0
2020-05-22 15:45:00,176.81,176.91,176.71,176.78,14522.0,169.6981,169.7941,169.6022,169.6693,14522.0
2020-05-22 15:50:00,176.85,176.92,176.56,176.65,30399.0,169.7365,169.8037,169.4582,169.5446,30399.0
2020-05-22 15:55:00,176.63,176.88,176.41,176.74,59379.0,169.5254,169.7653,169.3142,169.631,59379.0
2020-05-26 09:30:00,182.31,182.79,180.0,180.09,47607.0,174.9769,175.4376,172.7598,172.8462,47607.0
2020-05-26 09:35:00,180.05,180.83,180.05,180.31,29019.0,172.8078,173.5564,172.8078,173.0574,29019.0
2020-05-26 09:40:00,180.22,180.96,180.0,180.91,23757.0,172.971,173.6812,172.7598,173.6332,23757.0
2020-05-26 09:45:00,181.0,181.31,180.65,180.65,14120.0,173.7196,174.0171,173.3837,173.3837,14120.0
2020-05-26 09:50:00,180.65,180.79,180.34,180.4,8415.0,173.3837,173.5181,173.0862,173.1437,8415.0
2020-05-26 09:55:00,180.15,180.74,180.0,180.74,22397.0,172.9038,173.4701,172.7598,173.4701,22397.0
2020-05-26 10:00:00,180.73,180.84,180.38,180.43,10712.0,173.4605,173.566,173.1245,173.1725,10712.0
2020-05-26 10:05:00,180.49,180.55,180.0,180.25,10500.0,173.2301,173.2877,172.7598,172.9998,10500.0
2020-05-26 10:10:00,180.4,180.88,180.3,180.88,10943.0,173.1437,173.6044,173.0478,173.6044,10943.0
2020-05-26 10:15:00,180.84,180.91,180.5,180.89,19372.0,173.566,173.6332,173.2397,173.614,19372.0
2020-05-26 10:20:00,180.88,181.18,180.76,180.97,5393.0,173.6044,173.8924,173.4893,173.6908,5393.0
2020-05-26 10:25:00,181.06,181.44,180.96,181.44,8384.0,173.7772,174.1419,173.6812,174.1419,8384.0
2020-05-26 10:30:00,181.39,181.39,181.08,181.21,10272.0,174.0939,174.0939,173.7964,173.9212,10272.0
2020-05-26 10:35:00,181.26,181.3,180.75,180.8,8914.0,173.9691,174.0075,173.4797,173.5277,8914.0
2020-05-26 10:40:00,180.83,180.92,180.51,180.52,9552.0,173.5564,173.6428,173.2493,173.2589,9552.0
2020-05-26 10:45:00,180.57,181.01,180.57,180.87,7445.0,173.3069,173.7292,173.3069,173.5948,7445.0
2020-05-26 10:50:00,180.84,181.15,180.81,180.81,5505.0,173.566,173.8636,173.5373,173.5373,5505.0
2020-05-26 10:55:00,180.81,180.84,180.66,180.74,5510.0,173.5373,173.566,173.3933,173.4701,5510.0
2020-05-26 11:00:00,180.69,181.07,180.63,180.72,7775.0,173.4221,173.7868,173.3645,173.4509,7775.0
2020-05-26 11:05:00,180.61,180.7,180.38,180.44,7200.0,173.3453,173.4317,173.1245,173.1821,7200.0
2020-05-26 11:10:00,180.33,180.58,180.3,180.51,5367.0,173.0766,173.3165,173.0478,173.2493,5367.0
2020-05-26 11:15:00,180.51,180.72,180.26,180.58,6728.0,173.2493,173.4509,173.0094,173.3165,6728.0
2020-05-26 11:20:00,180.63,180.82,180.43,180.56,6829.0,173.3645,173.5468,173.1725,173.2973,6829.0
2020-05-26 11:25:00,180.54,180.54,180.07,180.26,8054.0,173.2781,173.2781,172.827,173.0094,8054.0
2020-05-26 11:30:00,180.15,180.16,179.64,179.78,5465.0,172.9038,172.9134,172.4143,172.5487,5465.0
2020-05-26 11:35:00,179.8,179.85,179.31,179.54,6928.0,172.5679,172.6159,172.0976,172.3183,6928.0
2020-05-26 11:40:00,179.55,179.55,179.22,179.34,6581.0,172.3279,172.3279,172.0112,172.1264,6581.0
2020-05-26 11:45:00,179.3,179.45,179.01,179.21,8884.0,172.088,172.232,171.8097,172.0016,8884.0
2020-05-26 11:50:00,179.29,179.48,179.19,179.19,15149.0,172.0784,172.2607,171.9824,171.9824,15149.0
2020-05-26 11:55:00,179.25,179.31,179.04,179.16,7629.0,172.04,172.0976,171.8384,171.9536,7629.0
2020-05-26 12:00:00,179.16,179.29,179.0,179.04,11853.0,171.9536,172.0784,171.8001,171.8384,11853.0
2020-05-26 12:05:00,179.08,179.08,178.63,178.68,10785.0,171.8768,171.8768,171.4449,171.4929,10785.0
2020-05-26 12:10:00,178.71,178.99,178.69,178.96,13634.0,171.5217,171.7905,171.5025,171.7617,13634.0
2020-05-26 12:15:00,179.01,179.09,178.27,178.34,12423.0,171.8097,171.8864,171.0994,171.1666,12423.0
2020-05-26 12:20:00,178.29,178.75,178.27,178.75,14167.0,171.1186,171.5601,171.0994,171.5601,14167.0
2020-05-26 12:25:00,178.72,178.8,178.57,178.59,8709.0,171.5313,171.6081,171.3874,171.4065,8709.0
2020-05-26 12:30:00,178.62,178.91,178.55,178.87,5507.0,171.4353,171.7137,171.3682,171.6753,5507.0
2020-05-26 12:35:00,178.86,179.04,178.72,178.93,6857.0,171.6657,171.8384,171.5313,171.7329,6857.0
2020-05-26 12:40:00,178.93,178.95,178.77,178.94,6132.0,171.7329,171.7521,171.5793,171.7425,6132.0
2020-05-26 12:45:00,178.95,179.01,178.8,178.85,6439.0,171.7521,171.8097,171.6081,171.6561,6439.0
2020-05-26 12:50:00,178.94,179.04,178.8,178.82,4000.0,171.7425,171.8384,171.6081,171.6273,4000.0
2020-05-26 12:55:00,178.77,178.91,178.58,178.82,7071.0,171.5793,171.7137,171.3969,171.6273,7071.0
2020-05-26 13:00:00,178.9,178.97,178.82,178.88,5585.0,171.7041,171.7713,171.6273,171.6849,5585.0
2020-05-26 13:05:00,178.92,178.92,178.64,178.64,4066.0,171.7233,171.7233,171.4545,171.4545,4066.0
2020-05-26 13:10:00,178.64,178.76,178.43,178.66,7657.0,171.4545,171.5697,171.253,171.4737,7657.0
2020-05-26 13:15:00,178.69,179.1,178.68,179.1,20326.0,171.5025,171.896,171.4929,171.896,20326.0
2020-05-26 13:20:00,179.1,179.11,178.76,178.79,10004.0,171.896,171.9056,171.5697,171.5985,10004.0
2020-05-26 13:25:00,178.78,179.06,178.77,179.0,8532.0,171.5889,171.8576,171.5793,171.8001,8532.0
2020-05-26 13:30:00,179.0,179.07,178.82,178.82,18128.0,171.8001,171.8672,171.6273,171.6273,18128.0
2020-05-26 13:35:00,178.84,178.88,178.58,178.67,17004.0,171.6465,171.6849,171.3969,171.4833,17004.0
2020-05-26 13:40:00,178.69,178.76,178.67,178.75,5809.0,171.5025,171.5697,171.4833,171.5601,5809.0
2020-05-26 13:45:00,178.75,178.8,178.66,178.77,5394.0,171.5601,171.6081,171.4737,171.5793,5394.0
2020-05-26 13:50:00,178.82,178.96,178.71,178.87,7637.0,171.6273,171.7617,171.5217,171.6753,7637.0
2020-05-26 13:55:00,178.86,178.9,178.75,178.83,8494.0,171.6657,171.7041,171.5601,171.6369,8494.0
2020-05-26 14:00:00,178.76,178.82,178.45,178.45,8747.0,171.5697,171.6273,171.2722,171.2722,8747.0
2020-05-26 14:05:00,178.46,178.64,178.4,178.62,4223.0,171.2818,171.4545,171.2242,171.4353,4223.0
2020-05-26 14:10:00,178.6,178.68,178.59,178.59,22315.0,171.4161,171.4929,171.4065,171.4065,22315.0
2020-05-26 14:15:00,178.58,178.63,178.54,178.62,5531.0,171.3969,171.4449,171.3586,171.4353,5531.0
2020-05-26 14:20:00,178.66,178.89,178.62,178.69,7748.0,171.4737,171.6945,171.4353,171.5025,7748.0
2020-05-26 14:25:00,178.69,178.73,178.61,178.69,5861.0,171.5025,171.5409,171.4257,171.5025,5861.0
2020-05-26 14:30:00,178.71,178.86,178.55,178.56,9633.0,171.5217,171.6657,171.3682,171.3778,9633.0
2020-05-26 14:35:00,178.53,178.61,178.39,178.46,6329.0,171.349,171.4257,171.2146,171.2818,6329.0
2020-05-26 14:40:00,178.44,178.44,178.07,178.17,6800.0,171.2626,171.2626,170.9075,171.0034,6800.0
2020-05-26 14:45:00,178.21,178.39,178.14,178.39,6653.0,171.0418,171.2146,170.9746,171.2146,6653.0
2020-05-26 14:50:00,178.39,178.59,178.39,178.54,6700.0,171.2146,171.4065,171.2146,171.3586,6700.0
2020-05-26 14:55:00,178.53,178.71,178.5,178.52,14030.0,171.349,171.5217,171.3202,171.3394,14030.0
2020-05-26 15:00:00,178.5,178.53,178.32,178.39,9221.0,171.3202,171.349,171.1474,171.2146,9221.0
2020-05-26 15:05:00,178.44,178.52,178.38,178.44,4838.0,171.2626,171.3394,171.205,171.2626,4838.0
2020-05-26 15:10:00,178.52,178.71,178.47,178.69,8639.0,171.3394,171.5217,171.2914,171.5025,8639.0
2020-05-26 15:15:00,178.74,178.75,178.48,178.53,8094.0,171.5505,171.5601,171.301,171.349,8094.0
2020-05-26 15:20:00,178.53,178.58,178.34,178.52,11981.0,171.349,171.3969,171.1666,171.3394,11981.0
2020-05-26 15:25:00,178.52,178.52,178.05,178.16,16229.0,171.3394,171.3394,170.8883,170.9938,16229.0
2020-05-26 15:30:00,178.16,178.3,177.48,177.6,20811.0,170.9938,171.1282,170.3412,170.4564,20811.0
2020-05-26 15:35:00,177.67,178.07,177.43,177.49,20535.0,170.5236,170.9075,170.2932,170.3508,20535.0
2020-05-26 15:40:00,177.48,177.48,176.84,176.84,25905.0,170.3412,170.3412,169.7269,169.7269,25905.0
2020-05-26 15:45:00,176.93,177.18,176.57,176.81,29267.0,169.8133,170.0533,169.4678,169.6981,29267.0
2020-05-26 15:50:00,176.92,177.74,176.91,177.15,61762.0,169.8037,170.5907,169.7941,170.0245,61762.0
2020-05-26 15:55:00,177.2,177.46,176.92,177.43,93005.0,170.0725,170.322,169.8037,170.2932,93005.0
2020-05-27 09:30:00,178.34,179.58,177.65,178.03,30083.0,171.1666,172.3567,170.5044,170.8691,30083.0
2020-05-27 09:35:00,177.72,177.97,176.43,176.59,16150.0,170.5715,170.8115,169.3334,169.487,16150.0
2020-05-27 09:40:00,176.8,177.55,176.45,177.25,14142.0,169.6885,170.4084,169.3526,170.1204,14142.0
2020-05-27 09:45:00,177.17,177.17,176.14,176.38,7551.0,170.0437,170.0437,169.0551,169.2854,7551.0
2020-05-27 09:50:00,176.5,176.59,175.69,175.94,12616.0,169.4006,169.487,168.6232,168.8631,12616.0
2020-05-27 09:55:00,175.98,176.29,175.42,176.14,12981.0,168.9015,169.1991,168.3641,169.0551,12981.0
2020-05-27 10:00:00,176.14,176.23,175.71,175.98,11783.0,169.0551,169.1415,168.6424,168.9015,11783.0
2020-05-27 10:05:00,175.98,176.48,175.98,176.24,15718.0,168.9015,169.3814,168.9015,169.1511,15718.0
2020-05-27 10:10:00,176.28,176.58,176.15,176.18,11939.0,169.1895,169.4774,169.0647,169.0935,11939.0
2020-05-27 10:15:00,176.11,176.63,176.1,176.18,18139.0,169.0263,169.5254,169.0167,169.0935,18139.0
2020-05-27 10:20:00,176.26,176.32,175.19,175.4,20221.0,169.1703,169.2279,168.1433,168.3449,20221.0
2020-05-27 10:25:00,175.47,175.89,175.25,175.63,5886.0,168.412,168.8151,168.2009,168.5656,5886.0
2020-05-27 10:30:00,175.72,175.76,175.25,175.37,13024.0,168.652,168.6904,168.2009,168.3161,13024.0
2020-05-27 10:35:00,175.34,175.55,175.24,175.32,9252.0,168.2873,168.4888,168.1913,168.2681,9252.0
2020-05-27 10:40:00,175.3,175.3,173.92,174.27,20842.0,168.2489,168.2489,166.9244,167.2603,20842.0
2020-05-27 10:45:00,174.22,174.29,173.12,173.23,24317.0,167.2123,167.2795,166.1566,166.2621,24317.0
2020-05-27 10:50:00,173.26,174.13,173.24,173.93,21547.0,166.2909,167.1259,166.2717,166.934,21547.0
2020-05-27 10:55:00,173.93,174.67,173.81,174.45,16122.0,166.934,167.6442,166.8188,167.4331,16122.0
2020-05-27 11:00:00,174.46,174.79,174.17,174.67,20491.0,167.4427,167.7594,167.1643,167.6442,20491.0
2020-05-27 11:05:00,174.61,174.93,174.5,174.67,9036.0,167.5866,167.8938,167.4811,167.6442,9036.0
2020-05-27 11:10:00,174.62,174.78,174.47,174.47,7476.0,167.5962,167.7498,167.4523,167.4523,7476.0
2020-05-27 11:15:00,174.41,174.63,174.1,174.48,12896.0,167.3947,167.6058,167.0971,167.4619,12896.0
2020-05-27 11:20:00,174.53,174.65,174.17,174.47,9664.0,167.5099,167.625,167.1643,167.4523,9664.0
2020-05-27 11:25:00,174.51,174.91,174.45,174.91,14707.0,167.4907,167.8746,167.4331,167.8746,14707.0
2020-05-27 11:30:00,174.9,175.11,174.68,174.89,17066.0,167.865,168.0665,167.6538,167.8554,17066.0
2020-05-27 11:35:00,174.89,174.96,173.0,174.09,16268.0,167.8554,167.9226,166.0414,167.0875,16268.0
2020-05-27 11:40:00,174.2,174.27,173.83,174.09,7431.0,167.1931,167.2603,166.838,167.0875,7431.0
2020-05-27 11:45:00,173.98,174.93,173.98,174.7,5565.0,166.982,167.8938,166.982,167.673,5565.0
2020-05-27 11:50:00,174.83,174.92,174.48,174.76,33331.0,167.7978,167.8842,167.4619,167.7306,33331.0
2020-05-27 11:55:00,174.72,174.8,174.48,174.52,6466.0,167.6922,167.769,167.4619,167.5003,6466.0
2020-05-27 12:00:00,174.52,174.84,174.22,174.25,13055.0,167.5003,167.8074,167.2123,167.2411,13055.0
2020-05-27 12:05:00,174.22,174.7,174.21,174.68,7583.0,167.2123,167.673,167.2027,167.6538,7583.0
2020-05-27 12:10:00,174.65,174.73,174.5,174.72,21358.0,167.625,167.7018,167.4811,167.6922,21358.0
2020-05-27 12:15:00,174.77,175.19,174.68,175.04,27082.0,167.7402,168.1433,167.6538,167.9993,27082.0
2020-05-27 12:20:00,175.09,175.16,174.87,175.13,6285.0,168.0473,168.1145,167.8362,168.0857,6285.0
2020-05-27 12:25:00,175.12,175.26,174.79,174.83,9319.0,168.0761,168.2105,167.7594,167.7978,9319.0
2020-05-27 12:30:00,174.83,175.2,174.7,175.12,6893.0,167.7978,168.1529,167.673,168.0761,6893.0
2020-05-27 12:35:00,175.08,175.18,175.05,175.08,6102.0,168.0377,168.1337,168.0089,168.0377,6102.0
2020-05-27 12:40:00,175.09,175.16,175.01,175.06,3194.0,168.0473,168.1145,167.9705,168.0185,3194.0
2020-05-27 12:45:00,175.13,175.21,175.09,175.09,16022.0,168.0857,168.1625,168.0473,168.0473,16022.0
2020-05-27 12:50:00,175.06,175.42,174.95,175.31,11146.0,168.0185,168.3641,167.913,168.2585,11146.0
2020-05-27 12:55:00,175.34,175.34,175.16,175.28,10493.0,168.2873,168.2873,168.1145,168.2297,10493.0
2020-05-27 13:00:00,175.22,175.36,174.76,175.3,13085.0,168.1721,168.3065,167.7306,168.2489,13085.0
2020-05-27 13:05:00,175.38,175.69,175.37,175.53,4216.0,168.3257,168.6232,168.3161,168.4696,4216.0
2020-05-27 13:10:00,175.56,175.89,175.48,175.89,4920.0,168.4984,168.8151,168.4216,168.8151,4920.0
2020-05-27 13:15:00,175.9,176.19,175.8,176.19,5419.0,168.8247,169.1031,168.7288,169.1031,5419.0
2020-05-27 13:20:00,176.23,176.32,175.8,176.0,9225.0,169.1415,169.2279,168.7288,168.9207,9225.0
2020-05-27 13:25:00,176.03,176.15,175.81,176.08,6041.0,168.9495,169.0647,168.7384,168.9975,6041.0
2020-05-27 13:30:00,176.1,176.17,175.74,175.91,5900.0,169.0167,169.0839,168.6712,168.8343,5900.0
2020-05-27 13:35:00,175.94,176.1,175.76,176.08,9409.0,168.8631,169.0167,168.6904,168.9975,9409.0
2020-05-27 13:40:00,176.16,176.24,176.01,176.1,9315.0,169.0743,169.1511,168.9303,169.0167,9315.0
2020-05-27 13:45:00,176.09,176.14,175.96,176.1,4576.0,169.0071,169.0551,168.8823,169.0167,4576.0
2020-05-27 13:50:00,176.05,176.42,175.97,176.35,6054.0,168.9687,169.3238,168.8919,169.2566,6054.0
2020-05-27 13:55:00,176.33,176.33,176.14,176.27,4732.0,169.2375,169.2375,169.0551,169.1799,4732.0
2020-05-27 14:00:00,176.32,177.15,176.32,176.99,5796.0,169.2279,170.0245,169.2279,169.8709,5796.0
2020-05-27 14:05:00,177.05,177.1,176.77,176.79,6027.0,169.9285,169.9765,169.6598,169.6789,6027.0
2020-05-27 14:10:00,176.85,176.91,176.77,176.84,15383.0,169.7365,169.7941,169.6598,169.7269,15383.0
2020-05-27 14:15:00,176.81,176.97,176.77,176.86,8354.0,169.6981,169.8517,169.6598,169.7461,8354.0
2020-05-27 14:20:00,176.83,176.92,176.69,176.78,15577.0,169.7173,169.8037,169.583,169.6693,15577.0
2020-05-27 14:25:00,176.77,176.85,176.62,176.72,9895.0,169.6598,169.7365,169.5158,169.6118,9895.0
2020-05-27 14:30:00,176.69,176.72,176.5,176.67,9746.0,169.583,169.6118,169.4006,169.5638,9746.0
2020-05-27 14:35:00,176.69,176.7,176.49,176.53,8381.0,169.583,169.5926,169.391,169.4294,8381.0
2020-05-27 14:40:00,176.52,176.57,176.35,176.4,6862.0,169.4198,169.4678,169.2566,169.3046,6862.0
2020-05-27 14:45:00,176.4,176.44,176.0,176.4,17386.0,169.3046,169.343,168.9207,169.3046,17386.0
2020-05-27 14:50:00,176.45,176.62,176.36,176.62,10279.0,169.3526,169.5158,169.2662,169.5158,10279.0
2020-05-27 14:55:00,176.62,176.65,176.38,176.52,12224.0,169.5158,169.5446,169.2854,169.4198,12224.0
2020-05-27 15:00:00,176.53,176.56,176.12,176.22,16620.0,169.4294,169.4582,169.0359,169.1319,16620.0
2020-05-27 15:05:00,176.23,176.34,176.09,176.14,17658.0,169.1415,169.247,169.0071,169.0551,17658.0
2020-05-27 15:10:00,176.15,176.73,176.09,176.73,13922.0,169.0647,169.6214,169.0071,169.6214,13922.0
2020-05-27 15:15:00,176.7,177.31,176.69,177.17,21879.0,169.5926,170.178,169.583,170.0437,21879.0
2020-05-27 15:20:00,177.17,177.21,176.97,177.16,15862.0,170.0437,170.0821,169.8517,170.0341,15862.0
2020-05-27 15:25:00,177.13,177.22,176.96,177.15,13755.0,170.0053,170.0917,169.8421,170.0245,13755.0
2020-05-27 15:30:00,177.09,177.24,176.93,177.06,22966.0,169.9669,170.1108,169.8133,169.9381,22966.0
2020-05-27 15:35:00,177.1,177.26,177.01,177.18,25845.0,169.9765,170.13,169.8901,170.0533,25845.0
2020-05-27 15:40:00,177.15,177.99,177.14,177.85,38837.0,170.0245,170.8307,170.0149,170.6963,38837.0
2020-05-27 15:45:00,177.77,177.94,177.64,177.81,32162.0,170.6195,170.7827,170.4948,170.6579,32162.0
2020-05-27 15:50:00,177.78,178.0,177.61,177.72,44730.0,170.6291,170.8403,170.466,170.5715,44730.0
2020-05-27 15:55:00,177.72,177.96,177.54,177.74,108791.0,170.5715,170.8019,170.3988,170.5907,108791.0
2020-05-28 09:30:00,178.66,179.17,178.23,178.41,26029.0,171.4737,171.9632,171.061,171.2338,26029.0
2020-05-28 09:35:00,178.47,178.82,177.72,177.77,3791.0,171.2914,171.6273,170.5715,170.6195,3791.0
2020-05-28 09:40:00,177.61,177.99,177.35,177.85,4800.0,170.466,170.8307,170.2164,170.6963,4800.0
2020-05-28 09:45:00,177.85,178.07,177.01,177.02,14624.0,170.6963,170.9075,169.8901,169.8997,14624.0
2020-05-28 09:50:00,177.0,177.58,176.95,177.26,8944.0,169.8805,170.4372,169.8325,170.13,8944.0
2020-05-28 09:55:00,177.21,177.97,177.2,177.56,13069.0,170.0821,170.8115,170.0725,170.418,13069.0
2020-05-28 10:00:00,177.44,177.91,177.18,177.62,6501.0,170.3028,170.7539,170.0533,170.4756,6501.0
2020-05-28 10:05:00,177.65,178.8,177.59,178.76,10575.0,170.5044,171.6081,170.4468,171.5697,10575.0
2020-05-28 10:10:00,178.58,179.07,178.58,178.95,8674.0,171.3969,171.8672,171.3969,171.7521,8674.0
2020-05-28 10:15:00,178.9,179.09,178.63,178.65,6303.0,171.7041,171.8864,171.4449,171.4641,6303.0
2020-05-28 10:20:00,178.65,179.06,178.64,179.03,14786.0,171.4641,171.8576,171.4545,171.8288,14786.0
2020-05-28 10:25:00,178.96,179.06,178.53,178.6,7984.0,171.7617,171.8576,171.349,171.4161,7984.0
2020-05-28 10:30:00,178.82,178.84,178.49,178.79,7383.0,171.6273,171.6465,171.3106,171.5985,7383.0
2020-05-28 10:35:00,178.78,179.06,178.67,178.87,5550.0,171.5889,171.8576,171.4833,171.6753,5550.0
2020-05-28 10:40:00,178.98,179.3,178.97,179.1,9577.0,171.7809,172.088,171.7713,171.896,9577.0
2020-05-28 10:45:00,179.02,179.23,178.86,179.1,10730.0,171.8192,172.0208,171.6657,171.896,10730.0
2020-05-28 10:50:00,179.05,179.2,178.95,179.05,9323.0,171.848,171.992,171.7521,171.848,9323.0
2020-05-28 10:55:00,179.06,179.1,178.91,179.03,2500.0,171.8576,171.896,171.7137,171.8288,2500.0
2020-05-28 11:00:00,179.07,179.26,178.99,179.06,10893.0,171.8672,172.0496,171.7905,171.8576,10893.0
2020-05-28 11:05:00,179.14,179.21,178.78,178.78,8368.0,171.9344,172.0016,171.5889,171.5889,8368.0
2020-05-28 11:10:00,178.74,179.25,178.74,179.14,4170.0,171.5505,172.04,171.5505,171.9344,4170.0
2020-05-28 11:15:00,179.12,179.24,179.08,179.21,9899.0,171.9152,172.0304,171.8768,172.0016,9899.0
2020-05-28 11:20:00,179.13,179.17,178.7,178.71,4608.0,171.9248,171.9632,171.5121,171.5217,4608.0
2020-05-28 11:25:00,178.76,179.19,178.63,179.11,6449.0,171.5697,171.9824,171.4449,171.9056,6449.0
2020-05-28 11:30:00,179.11,179.2,179.1,179.11,1700.0,171.9056,171.992,171.896,171.9056,1700.0
2020-05-28 11:35:00,179.06,179.25,179.05,179.1,4410.0,171.8576,172.04,171.848,171.896,4410.0
2020-05-28 11:40:00,179.01,179.35,178.82,179.34,4822.0,171.8097,172.136,171.6273,172.1264,4822.0
2020-05-28 11:45:00,179.56,179.68,179.38,179.64,8354.0,172.3375,172.4527,172.1648,172.4143,8354.0
2020-05-28 11:50:00,179.63,179.85,179.58,179.72,6784.0,172.4047,172.6159,172.3567,172.4911,6784.0
2020-05-28 11:55:00,179.72,180.15,179.69,180.06,85969.0,172.4911,172.9038,172.4623,172.8174,85969.0
2020-05-28 12:00:00,180.15,180.4,180.0,180.05,6503.0,172.9038,173.1437,172.7598,172.8078,6503.0
2020-05-28 12:05:00,180.06,180.42,180.05,180.17,3057.0,172.8174,173.1629,172.8078,172.923,3057.0
2020-05-28 12:10:00,180.21,180.39,180.15,180.15,3555.0,172.9614,173.1341,172.9038,172.9038,3555.0
2020-05-28 12:15:00,180.12,180.48,180.05,180.39,3900.0,172.875,173.2205,172.8078,173.1341,3900.0
2020-05-28 12:20:00,180.35,180.44,180.24,180.24,5111.0,173.0958,173.1821,172.9902,172.9902,5111.0
2020-05-28 12:25:00,180.24,180.31,179.95,179.96,3633.0,172.9902,173.0574,172.7118,172.7214,3633.0
2020-05-28 12:30:00,179.98,180.35,179.85,180.34,4446.0,172.7406,173.0958,172.6159,173.0862,4446.0
2020-05-28 12:35:00,180.37,180.55,180.21,180.43,3922.0,173.1149,173.2877,172.9614,173.1725,3922.0
2020-05-28 12:40:00,180.5,180.55,180.33,180.4,5302.0,173.2397,173.2877,173.0766,173.1437,5302.0
2020-05-28 12:45:00,180.38,180.46,180.22,180.39,6545.0,173.1245,173.2013,172.971,173.1341,6545.0
2020-05-28 12:50:00,180.4,180.4,180.22,180.39,4000.0,173.1437,173.1437,172.971,173.1341,4000.0
2020-05-28 12:55:00,180.36,180.64,180.25,180.61,18614.0,173.1054,173.3741,172.9998,173.3453,18614.0
2020-05-28 13:00:00,180.65,180.98,180.65,180.94,7178.0,173.3837,173.7004,173.3837,173.662,7178.0
2020-05-28 13:05:00,180.91,181.03,180.82,180.9,6821.0,173.6332,173.7484,173.5468,173.6236,6821.0
2020-05-28 13:10:00,180.91,181.21,180.9,181.12,4150.0,173.6332,173.9212,173.6236,173.8348,4150.0
2020-05-28 13:15:00,181.07,181.12,180.92,181.09,3694.0,173.7868,173.8348,173.6428,173.806,3694.0
2020-05-28 13:20:00,181.1,181.31,181.04,181.14,2618.0,173.8156,174.0171,173.758,173.854,2618.0
2020-05-28 13:25:00,181.15,181.28,181.0,181.27,5167.0,173.8636,173.9883,173.7196,173.9787,5167.0
2020-05-28 13:30:00,181.24,181.34,181.11,181.29,2010.0,173.95,174.0459,173.8252,173.9979,2010.0
2020-05-28 13:35:00,181.23,181.43,181.22,181.41,5192.0,173.9404,174.1323,173.9308,174.1131,5192.0
2020-05-28 13:40:00,181.43,181.45,181.22,181.34,6966.0,174.1323,174.1515,173.9308,174.0459,6966.0
2020-05-28 13:45:00,181.36,181.4,181.27,181.34,5324.0,174.0651,174.1035,173.9787,174.0459,5324.0
2020-05-28 13:50:00,181.3,181.33,181.05,181.29,11308.0,174.0075,174.0363,173.7676,173.9979,11308.0
2020-05-28 13:55:00,181.3,181.49,181.15,181.27,14622.0,174.0075,174.1899,173.8636,173.9787,14622.0
2020-05-28 14:00:00,181.28,181.42,181.12,181.19,10309.0,173.9883,174.1227,173.8348,173.902,10309.0
2020-05-28 14:05:00,181.13,181.44,181.09,181.09,21149.0,173.8444,174.1419,173.806,173.806,21149.0
2020-05-28 14:10:00,181.04,181.23,180.95,181.21,7035.0,173.758,173.9404,173.6716,173.9212,7035.0
2020-05-28 14:15:00,181.3,181.55,181.25,181.42,13385.0,174.0075,174.2475,173.9596,174.1227,13385.0
2020-05-28 14:20:00,181.42,181.51,181.18,181.18,7757.0,174.1227,174.2091,173.8924,173.8924,7757.0
2020-05-28 14:25:00,181.22,181.22,180.8,180.93,5166.0,173.9308,173.9308,173.5277,173.6524,5166.0
2020-05-28 14:30:00,180.99,181.05,180.84,180.94,4243.0,173.71,173.7676,173.566,173.662,4243.0
2020-05-28 14:35:00,181.04,181.1,180.92,180.95,7034.0,173.758,173.8156,173.6428,173.6716,7034.0
2020-05-28 14:40:00,180.95,181.02,180.59,180.69,5727.0,173.6716,173.7388,173.3261,173.4221,5727.0
2020-05-28 14:45:00,180.71,180.71,180.52,180.53,3741.0,173.4413,173.4413,173.2589,173.2685,3741.0
2020-05-28 14:50:00,180.64,180.74,180.57,180.62,5347.0,173.3741,173.4701,173.3069,173.3549,5347.0
2020-05-28 14:55:00,180.62,180.92,180.5,180.92,6249.0,173.3549,173.6428,173.2397,173.6428,6249.0
2020-05-28 15:00:00,180.86,181.25,180.86,181.22,5801.0,173.5852,173.9596,173.5852,173.9308,5801.0
2020-05-28 15:05:00,181.33,181.33,180.95,180.95,7633.0,174.0363,174.0363,173.6716,173.6716,7633.0
2020-05-28 15:10:00,180.91,181.22,180.85,181.21,13343.0,173.6332,173.9308,173.5756,173.9212,13343.0
2020-05-28 15:15:00,181.24,181.24,180.09,180.09,11713.0,173.95,173.95,172.8462,172.8462,11713.0
2020-05-28 15:20:00,180.13,180.33,179.99,180.16,8956.0,172.8846,173.0766,172.7502,172.9134,8956.0
2020-05-28 15:25:00,180.12,180.33,179.61,179.63,7731.0,172.875,173.0766,172.3855,172.4047,7731.0
2020-05-28 15:30:00,179.69,179.8,178.88,179.13,16323.0,172.4623,172.5679,171.6849,171.9248,16323.0
2020-05-28 15:35:00,179.01,179.44,178.83,179.3,12888.0,171.8097,172.2224,171.6369,172.088,12888.0
2020-05-28 15:40:00,179.24,179.24,178.92,178.98,12854.0,172.0304,172.0304,171.7233,171.7809,12854.0
2020-05-28 15:45:00,178.95,179.04,178.18,178.19,23939.0,171.7521,171.8384,171.013,171.0226,23939.0
2020-05-28 15:50:00,178.16,178.16,177.47,177.81,47621.0,170.9938,170.9938,170.3316,170.6579,47621.0
2020-05-28 15:55:00,177.72,178.54,177.72,177.91,88722.0,170.5715,171.3586,170.5715,170.7539,88722.0
2020-05-29 09:30:00,177.74,178.0,177.03,177.47,13942.0,170.5907,170.8403,169.9093,170.3316,13942.0
2020-05-29 09:35:00,177.29,178.29,177.29,178.08,7231.0,170.1588,171.1186,170.1588,170.9171,7231.0
2020-05-29 09:40:00,178.18,179.12,177.92,179.12,33841.0,171.013,171.9152,170.7635,171.9152,33841.0
2020-05-29 09:45:00,178.89,179.45,178.59,178.59,7423.0,171.6945,172.232,171.4065,171.4065,7423.0
2020-05-29 09:50:00,178.73,178.74,178.25,178.25,33153.0,171.5409,171.5505,171.0802,171.0802,33153.0
2020-05-29 09:55:00,178.47,178.47,178.05,178.3,5750.0,171.2914,171.2914,170.8883,171.1282,5750.0
2020-05-29 10:00:00,178.45,178.73,178.11,178.12,27524.0,171.2722,171.5409,170.9459,170.9555,27524.0
2020-05-29 10:05:00,178.12,178.25,177.01,177.21,46480.0,170.9555,171.0802,169.8901,170.0821,46480.0
2020-05-29 10:10:00,177.18,177.68,176.95,177.68,24187.0,170.0533,170.5331,169.8325,170.5331,24187.0
2020-05-29 10:15:00,177.62,178.14,177.59,177.92,39732.0,170.4756,170.9746,170.4468,170.7635,39732.0
2020-05-29 10:20:00,177.96,178.32,177.71,178.32,14531.0,170.8019,171.1474,170.5619,171.1474,14531.0
2020-05-29 10:25:00,178.2,178.38,177.75,178.29,20471.0,171.0322,171.205,170.6003,171.1186,20471.0
2020-05-29 10:30:00,178.43,179.08,178.42,179.08,6264.0,171.253,171.8768,171.2434,171.8768,6264.0
2020-05-29 10:35:00,178.91,179.0,178.52,178.83,7206.0,171.7137,171.8001,171.3394,171.6369,7206.0
2020-05-29 10:40:00,178.83,179.05,178.52,178.89,27401.0,171.6369,171.848,171.3394,171.6945,27401.0
2020-05-29 10:45:00,178.94,178.94,178.5,178.63,3514.0,171.7425,171.7425,171.3202,171.4449,3514.0
2020-05-29 10:50:00,178.65,178.88,178.34,178.34,11738.0,171.4641,171.6849,171.1666,171.1666,11738.0
2020-05-29 10:55:00,178.38,178.79,178.35,178.77,6217.0,171.205,171.5985,171.1762,171.5793,6217.0
2020-05-29 11:00:00,178.78,178.99,178.25,178.64,6452.0,171.5889,171.7905,171.0802,171.4545,6452.0
2020-05-29 11:05:00,178.53,178.84,178.51,178.57,4896.0,171.349,171.6465,171.3298,171.3874,4896.0
2020-05-29 11:10:00,178.59,178.98,178.59,178.98,5900.0,171.4065,171.7809,171.4065,171.7809,5900.0
2020-05-29 11:15:00,179.0,179.1,178.78,178.95,11995.0,171.8001,171.896,171.5889,171.7521,11995.0
2020-05-29 11:20:00,179.1,179.29,178.95,178.97,6837.0,171.896,172.0784,171.7521,171.7713,6837.0
2020-05-29 11:25:00,178.9,179.3,178.81,179.02,8243.0,171.7041,172.088,171.6177,171.8192,8243.0
2020-05-29 11:30:00,179.0,179.11,178.58,178.74,3300.0,171.8001,171.9056,171.3969,171.5505,3300.0
2020-05-29 11:35:00,178.79,179.4,178.7,179.2,7112.0,171.5985,172.184,171.5121,171.992,7112.0
2020-05-29 11:40:00,179.28,179.28,179.13,179.14,1553.0,172.0688,172.0688,171.9248,171.9344,1553.0
2020-05-29 11:45:00,179.13,179.54,179.07,179.5,5600.0,171.9248,172.3183,171.8672,172.2799,5600.0
2020-05-29 11:50:00,179.49,179.54,179.39,179.39,2200.0,172.2703,172.3183,172.1744,172.1744,2200.0
2020-05-29 11:55:00,179.36,179.4,179.07,179.07,5049.0,172.1456,172.184,171.8672,171.8672,5049.0
2020-05-29 12:00:00,179.09,179.19,178.94,178.94,3403.0,171.8864,171.9824,171.7425,171.7425,3403.0
2020-05-29 12:05:00,179.01,179.05,178.61,178.64,1876.0,171.8097,171.848,171.4257,171.4545,1876.0
2020-05-29 12:10:00,178.71,178.88,178.42,178.44,2000.0,171.5217,171.6849,171.2434,171.2626,2000.0
2020-05-29 12:15:00,178.41,178.46,178.05,178.22,5235.0,171.2338,171.2818,170.8883,171.0514,5235.0
2020-05-29 12:20:00,178.11,178.34,178.04,178.05,2233.0,170.9459,171.1666,170.8787,170.8883,2233.0
2020-05-29 12:25:00,178.0,178.33,177.96,178.33,3033.0,170.8403,171.157,170.8019,171.157,3033.0
2020-05-29 12:30:00,178.28,178.34,177.95,177.98,1800.0,171.109,171.1666,170.7923,170.8211,1800.0
2020-05-29 12:35:00,177.91,178.17,177.75,178.17,3151.0,170.7539,171.0034,170.6003,171.0034,3151.0
2020-05-29 12:40:00,178.09,178.11,177.75,177.75,4155.0,170.9267,170.9459,170.6003,170.6003,4155.0
2020-05-29 12:45:00,177.84,177.91,177.67,177.68,1843.0,170.6867,170.7539,170.5236,170.5331,1843.0
2020-05-29 12:50:00,177.69,177.74,176.97,177.28,6041.0,170.5427,170.5907,169.8517,170.1492,6041.0
2020-05-29 12:55:00,177.37,178.54,177.27,178.16,18027.0,170.2356,171.3586,170.1396,170.9938,18027.0
2020-05-29 13:00:00,178.15,178.22,177.91,177.94,6500.0,170.9842,171.0514,170.7539,170.7827,6500.0
2020-05-29 13:05:00,177.99,178.27,177.92,177.98,15916.0,170.8307,171.0994,170.7635,170.8211,15916.0
2020-05-29 13:10:00,178.0,178.19,177.91,178.01,30530.0,170.8403,171.0226,170.7539,170.8499,30530.0
2020-05-29 13:15:00,178.02,178.23,177.89,178.21,6436.0,170.8595,171.061,170.7347,171.0418,6436.0
2020-05-29 13:20:00,178.16,178.28,178.06,178.06,7005.0,170.9938,171.109,170.8979,170.8979,7005.0
2020-05-29 13:25:00,178.0,178.15,177.87,178.03,7908.0,170.8403,170.9842,170.7155,170.8691,7908.0
2020-05-29 13:30:00,178.04,178.07,177.86,177.92,18318.0,170.8787,170.9075,170.7059,170.7635,18318.0
2020-05-29 13:35:00,177.95,178.04,177.69,177.99,12695.0,170.7923,170.8787,170.5427,170.8307,12695.0
2020-05-29 13:40:00,177.97,178.06,177.78,177.8,8181.0,170.8115,170.8979,170.6291,170.6483,8181.0
2020-05-29 13:45:00,177.87,177.99,177.7,177.99,2500.0,170.7155,170.8307,170.5523,170.8307,2500.0
2020-05-29 13:50:00,177.89,178.01,177.76,177.95,4287.0,170.7347,170.8499,170.6099,170.7923,4287.0
2020-05-29 13:55:00,178.0,178.1,177.94,178.01,7991.0,170.8403,170.9363,170.7827,170.8499,7991.0
2020-05-29 14:00:00,178.03,178.12,177.87,177.91,43609.0,170.8691,170.9555,170.7155,170.7539,43609.0
2020-05-29 14:05:00,177.83,178.69,177.8,178.29,53195.0,170.6771,171.5025,170.6483,171.1186,53195.0
2020-05-29 14:10:00,178.32,178.62,177.86,177.9,84570.0,171.1474,171.4353,170.7059,170.7443,84570.0
2020-05-29 14:15:00,178.02,178.3,177.77,178.27,13698.0,170.8595,171.1282,170.6195,171.0994,13698.0
2020-05-29 14:20:00,178.2,178.28,177.99,178.26,14765.0,171.0322,171.109,170.8307,171.0898,14765.0
2020-05-29 14:25:00,178.31,178.73,178.27,178.61,22673.0,171.1378,171.5409,171.0994,171.4257,22673.0
2020-05-29 14:30:00,178.67,178.88,178.52,178.73,15676.0,171.4833,171.6849,171.3394,171.5409,15676.0
2020-05-29 14:35:00,178.72,178.79,178.28,178.34,15217.0,171.5313,171.5985,171.109,171.1666,15217.0
2020-05-29 14:40:00,178.35,178.64,178.26,178.29,4117.0,171.1762,171.4545,171.0898,171.1186,4117.0
2020-05-29 14:45:00,178.32,178.4,177.95,177.95,4169.0,171.1474,171.2242,170.7923,170.7923,4169.0
2020-05-29 14:50:00,177.87,177.87,176.79,177.67,19418.0,170.7155,170.7155,169.6789,170.5236,19418.0
2020-05-29 14:55:00,177.74,179.03,177.29,178.81,11535.0,170.5907,171.8288,170.1588,171.6177,11535.0
2020-05-29 15:00:00,178.86,179.6,178.85,179.3,27469.0,171.6657,172.3759,171.6561,172.088,27469.0
2020-05-29 15:05:00,179.29,179.47,178.57,179.37,17751.0,172.0784,172.2511,171.3874,172.1552,17751.0
2020-05-29 15:10:00,179.35,179.65,179.08,179.08,6400.0,172.136,172.4239,171.8768,171.8768,6400.0
2020-05-29 15:15:00,179.09,179.34,178.92,179.25,4489.0,171.8864,172.1264,171.7233,172.04,4489.0
2020-05-29 15:20:00,179.35,179.54,179.05,179.45,7958.0,172.136,172.3183,171.848,172.232,7958.0
2020-05-29 15:25:00,179.36,179.36,178.92,178.93,9095.0,172.1456,172.1456,171.7233,171.7329,9095.0
2020-05-29 15:30:00,178.93,179.38,178.75,178.97,11426.0,171.7329,172.1648,171.5601,171.7713,11426.0
2020-05-29 15:35:00,178.93,179.25,178.84,179.22,10677.0,171.7329,172.04,171.6465,172.0112,10677.0
2020-05-29 15:40:00,179.22,179.32,178.95,179.23,11992.0,172.0112,172.1072,171.7521,172.0208,11992.0
2020-05-29 15:45:00,179.22,179.29,178.43,178.44,26038.0,172.0112,172.0784,171.253,171.2626,26038.0
2020-05-29 15:50:00,178.25,179.8,178.25,179.77,28645.0,171.0802,172.5679,171.0802,172.5391,28645.0
2020-05-29 15:55:00,179.64,179.83,179.42,179.49,61520.0,172.4143,172.5967,172.2032,172.2703,61520.0
2020-06-01 09:30:00,179.69,180.58,179.62,180.02,27802.0,172.4623,173.3165,172.3951,172.779,27802.0
2020-06-01 09:35:00,180.05,180.53,179.18,180.23,16991.0,172.8078,173.2685,171.9728,172.9806,16991.0
2020-06-01 09:40:00,180.29,181.1,180.28,181.1,10473.0,173.0382,173.8156,173.0286,173.8156,10473.0
2020-06-01 09:45:00,181.12,182.53,181.12,182.06,11009.0,173.8348,175.1881,173.8348,174.737,11009.0
2020-06-01 09:50:00,182.28,182.28,181.33,181.74,17535.0,174.9481,174.9481,174.0363,174.4298,17535.0
2020-06-01 09:55:00,181.82,181.9,181.09,181.43,10118.0,174.5066,174.5834,173.806,174.1323,10118.0
2020-06-01 10:00:00,181.36,181.93,181.29,181.69,7625.0,174.0651,174.6122,173.9979,174.3819,7625.0
2020-06-01 10:05:00,181.72,182.2,181.69,181.96,14200.0,174.4106,174.8713,174.3819,174.641,14200.0
2020-06-01 10:10:00,181.88,181.88,181.11,181.3,10080.0,174.5642,174.5642,173.8252,174.0075,10080.0
2020-06-01 10:15:00,181.24,181.52,181.22,181.26,6700.0,173.95,174.2187,173.9308,173.9691,6700.0
2020-06-01 10:20:00,181.18,181.35,180.98,181.09,9064.0,173.8924,174.0555,173.7004,173.806,9064.0
2020-06-01 10:25:00,181.15,181.77,181.15,181.64,8380.0,173.8636,174.4586,173.8636,174.3339,8380.0
2020-06-01 10:30:00,181.6,182.14,181.6,182.03,7629.0,174.2955,174.8138,174.2955,174.7082,7629.0
2020-06-01 10:35:00,182.05,182.13,181.85,181.91,16899.0,174.7274,174.8042,174.5354,174.593,16899.0
2020-06-01 10:40:00,181.92,181.98,181.75,181.86,10326.0,174.6026,174.6602,174.4394,174.545,10326.0
2020-06-01 10:45:00,181.81,181.84,181.56,181.66,5632.0,174.497,174.5258,174.2571,174.3531,5632.0
2020-06-01 10:50:00,181.73,181.73,181.33,181.33,9502.0,174.4202,174.4202,174.0363,174.0363,9502.0
2020-06-01 10:55:00,181.42,181.52,181.37,181.42,6102.0,174.1227,174.2187,174.0747,174.1227,6102.0
2020-06-01 11:00:00,181.45,181.52,180.98,180.98,8900.0,174.1515,174.2187,173.7004,173.7004,8900.0
2020-06-01 11:05:00,180.91,181.01,180.71,181.0,9638.0,173.6332,173.7292,173.4413,173.7196,9638.0
2020-06-01 11:10:00,181.04,181.46,180.9,181.46,9063.0,173.758,174.1611,173.6236,174.1611,9063.0
2020-06-01 11:15:00,181.39,181.44,181.18,181.44,8301.0,174.0939,174.1419,173.8924,174.1419,8301.0
2020-06-01 11:20:00,181.43,181.5,181.1,181.24,4991.0,174.1323,174.1995,173.8156,173.95,4991.0
2020-06-01 11:25:00,181.08,181.45,181.08,181.31,9454.0,173.7964,174.1515,173.7964,174.0171,9454.0
2020-06-01 11:30:00,181.3,181.5,181.29,181.42,11733.0,174.0075,174.1995,173.9979,174.1227,11733.0
2020-06-01 11:35:00,181.43,181.49,181.28,181.43,10276.0,174.1323,174.1899,173.9883,174.1323,10276.0
2020-06-01 11:40:00,181.46,181.75,181.41,181.71,5029.0,174.1611,174.4394,174.1131,174.401,5029.0
2020-06-01 11:45:00,181.7,181.85,181.67,181.83,11850.0,174.3915,174.5354,174.3627,174.5162,11850.0
2020-06-01 11:50:00,181.8,181.87,181.64,181.64,12958.0,174.4874,174.5546,174.3339,174.3339,12958.0
2020-06-01 11:55:00,181.6,181.75,181.59,181.59,26663.0,174.2955,174.4394,174.2859,174.2859,26663.0
2020-06-01 12:00:00,181.59,182.27,181.58,182.27,17968.0,174.2859,174.9385,174.2763,174.9385,17968.0
2020-06-01 12:05:00,182.26,182.26,182.02,182.19,14531.0,174.9289,174.9289,174.6986,174.8617,14531.0
2020-06-01 12:10:00,182.15,182.27,182.1,182.15,7803.0,174.8234,174.9385,174.7754,174.8234,7803.0
2020-06-01 12:15:00,182.16,182.2,182.1,182.17,11406.0,174.8329,174.8713,174.7754,174.8425,11406.0
2020-06-01 12:20:00,182.18,182.23,182.06,182.15,10276.0,174.8521,174.9001,174.737,174.8234,10276.0
2020-06-01 12:25:00,182.16,182.32,182.11,182.32,25138.0,174.8329,174.9865,174.785,174.9865,25138.0
2020-06-01 12:30:00,182.3,182.42,182.26,182.27,7647.0,174.9673,175.0825,174.9289,174.9385,7647.0
2020-06-01 12:35:00,182.3,182.32,182.09,182.11,7351.0,174.9673,174.9865,174.7658,174.785,7351.0
2020-06-01 12:40:00,182.14,182.23,182.09,182.18,28289.0,174.8138,174.9001,174.7658,174.8521,28289.0
2020-06-01 12:45:00,182.15,182.83,182.15,182.7,14850.0,174.8234,175.476,174.8234,175.3512,14850.0
2020-06-01 12:50:00,182.81,182.81,182.62,182.64,19593.0,175.4568,175.4568,175.2744,175.2936,19593.0
2020-06-01 12:55:00,182.6,182.62,182.33,182.39,8480.0,175.2553,175.2744,174.9961,175.0537,8480.0
2020-06-01 13:00:00,182.42,182.56,182.39,182.54,28353.0,175.0825,175.2169,175.0537,175.1977,28353.0
2020-06-01 13:05:00,182.47,182.54,182.44,182.45,11260.0,175.1305,175.1977,175.1017,175.1113,11260.0
2020-06-01 13:10:00,182.44,182.53,182.41,182.45,14268.0,175.1017,175.1881,175.0729,175.1113,14268.0
2020-06-01 13:15:00,182.45,182.51,182.35,182.47,12565.0,175.1113,175.1689,175.0153,175.1305,12565.0
2020-06-01 13:20:00,182.49,182.5,182.35,182.47,13562.0,175.1497,175.1593,175.0153,175.1305,13562.0
2020-06-01 13:25:00,182.46,182.62,182.4,182.53,19902.0,175.1209,175.2744,175.0633,175.1881,19902.0
2020-06-01 13:30:00,182.51,182.52,182.4,182.45,9382.0,175.1689,175.1785,175.0633,175.1113,9382.0
2020-06-01 13:35:00,182.43,182.43,182.15,182.33,24354.0,175.0921,175.0921,174.8234,174.9961,24354.0
2020-06-01 13:40:00,182.28,182.34,182.18,182.31,18705.0,174.9481,175.0057,174.8521,174.9769,18705.0
2020-06-01 13:45:00,182.28,182.36,182.07,182.11,9436.0,174.9481,175.0249,174.7466,174.785,9436.0
2020-06-01 13:50:00,182.11,182.17,181.78,181.81,9235.0,174.785,174.8425,174.4682,174.497,9235.0
2020-06-01 13:55:00,181.89,181.96,181.82,181.88,9198.0,174.5738,174.641,174.5066,174.5642,9198.0
2020-06-01 14:00:00,181.91,181.93,181.82,181.93,11120.0,174.593,174.6122,174.5066,174.6122,11120.0
2020-06-01 14:05:00,181.9,181.9,181.73,181.81,9100.0,174.5834,174.5834,174.4202,174.497,9100.0
2020-06-01 14:10:00,181.84,181.89,181.76,181.8,8492.0,174.5258,174.5738,174.449,174.4874,8492.0
2020-06-01 14:15:00,181.83,181.84,181.7,181.7,5226.0,174.5162,174.5258,174.3915,174.3915,5226.0
2020-06-01 14:20:00,181.65,181.65,181.49,181.58,6206.0,174.3435,174.3435,174.1899,174.2763,6206.0
2020-06-01 14:25:00,181.54,181.67,181.49,181.59,8287.0,174.2379,174.3627,174.1899,174.2859,8287.0
2020-06-01 14:30:00,181.59,181.6,181.43,181.57,8100.0,174.2859,174.2955,174.1323,174.2667,8100.0
2020-06-01 14:35:00,181.57,181.57,181.49,181.55,7656.0,174.2667,174.2667,174.1899,174.2475,7656.0
2020-06-01 14:40:00,181.5,181.96,181.49,181.84,12656.0,174.1995,174.641,174.1899,174.5258,12656.0
2020-06-01 14:45:00,181.78,181.86,181.71,181.79,10204.0,174.4682,174.545,174.401,174.4778,10204.0
2020-06-01 14:50:00,181.81,181.92,181.8,181.83,9139.0,174.497,174.6026,174.4874,174.5162,9139.0
2020-06-01 14:55:00,181.8,181.84,181.72,181.78,8150.0,174.4874,174.5258,174.4106,174.4682,8150.0
2020-06-01 15:00:00,181.82,181.84,181.7,181.81,10184.0,174.5066,174.5258,174.3915,174.497,10184.0
2020-06-01 15:05:00,181.78,181.8,181.44,181.75,17413.0,174.4682,174.4874,174.1419,174.4394,17413.0
2020-06-01 15:10:00,181.75,181.85,181.64,181.85,10051.0,174.4394,174.5354,174.3339,174.5354,10051.0
2020-06-01 15:15:00,181.88,181.88,181.61,181.77,13897.0,174.5642,174.5642,174.3051,174.4586,13897.0
2020-06-01 15:20:00,181.74,181.81,181.57,181.75,16113.0,174.4298,174.497,174.2667,174.4394,16113.0
2020-06-01 15:25:00,181.75,181.93,181.73,181.88,16047.0,174.4394,174.6122,174.4202,174.5642,16047.0
2020-06-01 15:30:00,181.87,181.87,181.6,181.62,16007.0,174.5546,174.5546,174.2955,174.3147,16007.0
2020-06-01 15:35:00,181.66,181.66,181.33,181.51,11339.0,174.3531,174.3531,174.0363,174.2091,11339.0
2020-06-01 15:40:00,181.51,181.85,181.38,181.8,13980.0,174.2091,174.5354,174.0843,174.4874,13980.0
2020-06-01 15:45:00,181.77,181.81,181.44,181.48,22146.0,174.4586,174.497,174.1419,174.1803,22146.0
2020-06-01 15:50:00,181.51,181.83,181.35,181.73,38602.0,174.2091,174.5162,174.0555,174.4202,38602.0
2020-06-01 15:55:00,181.76,181.79,181.4,181.66,79576.0,174.449,174.4778,174.1035,174.3531,79576.0
2020-06-02 09:30:00,183.5,183.88,182.62,183.18,17021.0,176.119,176.4838,175.2744,175.8119,17021.0
2020-06-02 09:35:00,182.94,183.12,182.13,182.97,11057.0,175.5816,175.7543,174.8042,175.6104,11057.0
2020-06-02 09:40:00,182.84,183.09,182.71,182.96,4150.0,175.4856,175.7255,175.3608,175.6008,4150.0
2020-06-02 09:45:00,183.02,183.21,182.32,182.51,13800.0,175.6584,175.8407,174.9865,175.1689,13800.0
2020-06-02 09:50:00,182.43,182.66,182.16,182.31,7459.0,175.0921,175.3128,174.8329,174.9769,7459.0
2020-06-02 09:55:00,182.31,182.71,182.18,182.57,5700.0,174.9769,175.3608,174.8521,175.2265,5700.0
2020-06-02 10:00:00,182.63,183.16,182.62,182.98,22228.0,175.284,175.7927,175.2744,175.62,22228.0
2020-06-02 10:05:00,182.98,183.1,182.2,182.3,13447.0,175.62,175.7351,174.8713,174.9673,13447.0
2020-06-02 10:10:00,182.28,182.43,182.13,182.16,6939.0,174.9481,175.0921,174.8042,174.8329,6939.0
2020-06-02 10:15:00,182.08,182.51,182.03,182.51,11083.0,174.7562,175.1689,174.7082,175.1689,11083.0
2020-06-02 10:20:00,182.55,182.92,182.55,182.69,8688.0,175.2073,175.5624,175.2073,175.3416,8688.0
2020-06-02 10:25:00,182.7,182.7,182.25,182.44,10118.0,175.3512,175.3512,174.9193,175.1017,10118.0
2020-06-02 10:30:00,182.5,182.54,182.13,182.13,7809.0,175.1593,175.1977,174.8042,174.8042,7809.0
2020-06-02 10:35:00,182.11,182.55,182.11,182.41,33202.0,174.785,175.2073,174.785,175.0729,33202.0
2020-06-02 10:40:00,182.41,182.67,182.27,182.42,42719.0,175.0729,175.3224,174.9385,175.0825,42719.0
2020-06-02 10:45:00,182.31,182.41,181.57,181.57,9489.0,174.9769,175.0729,174.2667,174.2667,9489.0
2020-06-02 10:50:00,181.58,181.88,181.38,181.67,3746.0,174.2763,174.5642,174.0843,174.3627,3746.0
2020-06-02 10:55:00,181.74,182.0,181.67,181.86,2425.0,174.4298,174.6794,174.3627,174.545,2425.0
2020-06-02 11:00:00,181.87,182.04,181.4,181.65,7323.0,174.5546,174.7178,174.1035,174.3435,7323.0
2020-06-02 11:05:00,181.68,181.7,180.93,181.0,4854.0,174.3723,174.3915,173.6524,173.7196,4854.0
2020-06-02 11:10:00,181.08,181.18,180.73,180.74,3453.0,173.7964,173.8924,173.4605,173.4701,3453.0
2020-06-02 11:15:00,180.86,180.99,180.78,180.9,14608.0,173.5852,173.71,173.5085,173.6236,14608.0
2020-06-02 11:20:00,180.88,180.99,180.8,180.8,9495.0,173.6044,173.71,173.5277,173.5277,9495.0
2020-06-02 11:25:00,180.84,180.92,180.73,180.79,3346.0,173.566,173.6428,173.4605,173.5181,3346.0
2020-06-02 11:30:00,180.65,181.08,180.65,180.94,7638.0,173.3837,173.7964,173.3837,173.662,7638.0
2020-06-02 11:35:00,180.95,180.96,180.73,180.73,6127.0,173.6716,173.6812,173.4605,173.4605,6127.0
2020-06-02 11:40:00,180.75,180.96,180.75,180.85,6965.0,173.4797,173.6812,173.4797,173.5756,6965.0
2020-06-02 11:45:00,180.88,181.02,180.79,180.89,17364.0,173.6044,173.7388,173.5181,173.614,17364.0
2020-06-02 11:50:00,180.83,181.0,180.74,180.81,3256.0,173.5564,173.7196,173.4701,173.5373,3256.0
2020-06-02 11:55:00,180.81,180.99,180.6,180.78,5799.0,173.5373,173.71,173.3357,173.5085,5799.0
2020-06-02 12:00:00,180.78,181.0,180.78,180.9,2601.0,173.5085,173.7196,173.5085,173.6236,2601.0
2020-06-02 12:05:00,180.9,181.23,180.9,181.23,2569.0,173.6236,173.9404,173.6236,173.9404,2569.0
2020-06-02 12:10:00,181.32,181.51,181.27,181.48,4492.0,174.0267,174.2091,173.9787,174.1803,4492.0
2020-06-02 12:15:00,181.53,181.56,181.34,181.5,3739.0,174.2283,174.2571,174.0459,174.1995,3739.0
2020-06-02 12:20:00,181.49,181.57,181.4,181.4,5300.0,174.1899,174.2667,174.1035,174.1035,5300.0
2020-06-02 12:25:00,181.48,181.55,181.38,181.51,9128.0,174.1803,174.2475,174.0843,174.2091,9128.0
2020-06-02 12:30:00,181.45,181.53,181.26,181.26,4284.0,174.1515,174.2283,173.9691,173.9691,4284.0
2020-06-02 12:35:00,181.28,181.3,181.09,181.22,5004.0,173.9883,174.0075,173.806,173.9308,5004.0
2020-06-02 12:40:00,181.29,181.39,181.26,181.32,3801.0,173.9979,174.0939,173.9691,174.0267,3801.0
2020-06-02 12:45:00,181.37,181.45,181.31,181.31,2867.0,174.0747,174.1515,174.0171,174.0171,2867.0
2020-06-02 12:50:00,181.37,181.49,181.34,181.34,4018.0,174.0747,174.1899,174.0459,174.0459,4018.0
2020-06-02 12:55:00,181.34,181.52,181.33,181.33,5800.0,174.0459,174.2187,174.0363,174.0363,5800.0
2020-06-02 13:00:00,181.31,181.31,181.09,181.21,3898.0,174.0171,174.0171,173.806,173.9212,3898.0
2020-06-02 13:05:00,181.25,181.32,181.22,181.31,3605.0,173.9596,174.0267,173.9308,174.0171,3605.0
2020-06-02 13:10:00,181.3,181.49,181.26,181.47,9154.0,174.0075,174.1899,173.9691,174.1707,9154.0
2020-06-02 13:15:00,181.44,181.44,181.15,181.18,6302.0,174.1419,174.1419,173.8636,173.8924,6302.0
2020-06-02 13:20:00,181.17,181.28,181.02,181.03,5268.0,173.8828,173.9883,173.7388,173.7484,5268.0
2020-06-02 13:25:00,181.06,181.15,180.92,181.0,6306.0,173.7772,173.8636,173.6428,173.7196,6306.0
2020-06-02 13:30:00,181.04,181.07,180.89,181.06,7950.0,173.758,173.7868,173.614,173.7772,7950.0
2020-06-02 13:35:00,181.06,181.07,181.0,181.03,7300.0,173.7772,173.7868,173.7196,173.7484,7300.0
2020-06-02 13:40:00,181.01,181.09,180.93,181.05,6175.0,173.7292,173.806,173.6524,173.7676,6175.0
2020-06-02 13:45:00,181.06,181.1,180.94,181.06,11901.0,173.7772,173.8156,173.662,173.7772,11901.0
2020-06-02 13:50:00,181.04,181.09,180.99,181.05,6381.0,173.758,173.806,173.71,173.7676,6381.0
2020-06-02 13:55:00,181.05,181.46,180.9,181.46,21351.0,173.7676,174.1611,173.6236,174.1611,21351.0
2020-06-02 14:00:00,181.44,181.89,181.41,181.88,7856.0,174.1419,174.5738,174.1131,174.5642,7856.0
2020-06-02 14:05:00,181.88,181.89,181.28,181.39,16537.0,174.5642,174.5738,173.9883,174.0939,16537.0
2020-06-02 14:10:00,181.37,181.38,181.06,181.11,10102.0,174.0747,174.0843,173.7772,173.8252,10102.0
2020-06-02 14:15:00,181.11,181.72,181.04,181.67,5730.0,173.8252,174.4106,173.758,174.3627,5730.0
2020-06-02 14:20:00,181.65,181.7,181.49,181.57,6363.0,174.3435,174.3915,174.1899,174.2667,6363.0
2020-06-02 14:25:00,181.58,181.6,181.35,181.44,6060.0,174.2763,174.2955,174.0555,174.1419,6060.0
2020-06-02 14:30:00,181.47,181.47,181.23,181.27,14805.0,174.1707,174.1707,173.9404,173.9787,14805.0
2020-06-02 14:35:00,181.25,181.37,181.15,181.29,3518.0,173.9596,174.0747,173.8636,173.9979,3518.0
2020-06-02 14:40:00,181.25,181.59,181.25,181.5,6101.0,173.9596,174.2859,173.9596,174.1995,6101.0
2020-06-02 14:45:00,181.5,181.57,181.47,181.5,8968.0,174.1995,174.2667,174.1707,174.1995,8968.0
2020-06-02 14:50:00,181.52,181.58,181.47,181.49,8468.0,174.2187,174.2763,174.1707,174.1899,8468.0
2020-06-02 14:55:00,181.5,181.96,181.5,181.74,40175.0,174.1995,174.641,174.1995,174.4298,40175.0
2020-06-02 15:00:00,181.76,181.9,181.65,181.78,3900.0,174.449,174.5834,174.3435,174.4682,3900.0
2020-06-02 15:05:00,181.79,181.98,181.73,181.75,4313.0,174.4778,174.6602,174.4202,174.4394,4313.0
2020-06-02 15:10:00,181.75,182.09,181.74,181.92,5817.0,174.4394,174.7658,174.4298,174.6026,5817.0
2020-06-02 15:15:00,181.96,181.97,181.68,181.94,6801.0,174.641,174.6506,174.3723,174.6218,6801.0
2020-06-02 15:20:00,181.86,181.95,181.69,181.85,7677.0,174.545,174.6314,174.3819,174.5354,7677.0
2020-06-02 15:25:00,181.85,181.87,181.54,181.74,10299.0,174.5354,174.5546,174.2379,174.4298,10299.0
2020-06-02 15:30:00,181.75,181.78,181.43,181.55,13542.0,174.4394,174.4682,174.1323,174.2475,13542.0
2020-06-02 15:35:00,181.59,181.6,181.46,181.54,12135.0,174.2859,174.2955,174.1611,174.2379,12135.0
2020-06-02 15:40:00,181.59,181.6,181.33,181.35,26551.0,174.2859,174.2955,174.0363,174.0555,26551.0
2020-06-02 15:45:00,181.36,181.61,181.16,181.43,35187.0,174.0651,174.3051,173.8732,174.1323,35187.0
2020-06-02 15:50:00,181.5,181.65,181.19,181.23,83886.0,174.1995,174.3435,173.902,173.9404,83886.0
2020-06-02 15:55:00,181.23,181.43,181.21,181.39,125347.0,173.9404,174.1323,173.9212,174.0939,125347.0
2020-06-03 09:30:00,182.62,182.94,181.7,182.21,25496.0,175.2744,175.5816,174.3915,174.8809,25496.0
2020-06-03 09:35:00,182.22,182.27,181.5,182.04,8677.0,174.8905,174.9385,174.1995,174.7178,8677.0
2020-06-03 09:40:00,181.71,182.29,181.56,181.81,18808.0,174.401,174.9577,174.2571,174.497,18808.0
2020-06-03 09:45:00,181.81,181.9,181.15,181.71,11590.0,174.497,174.5834,173.8636,174.401,11590.0
2020-06-03 09:50:00,181.8,182.23,181.71,181.8,8000.0,174.4874,174.9001,174.401,174.4874,8000.0
2020-06-03 09:55:00,181.86,182.18,181.8,181.95,14637.0,174.545,174.8521,174.4874,174.6314,14637.0
2020-06-03 10:00:00,181.92,182.19,181.7,182.1,11589.0,174.6026,174.8617,174.3915,174.7754,11589.0
2020-06-03 10:05:00,182.11,182.28,181.91,182.2,15443.0,174.785,174.9481,174.593,174.8713,15443.0
2020-06-03 10:10:00,182.25,182.46,182.08,182.45,17597.0,174.9193,175.1209,174.7562,175.1113,17597.0
2020-06-03 10:15:00,182.46,183.2,182.46,183.2,17259.0,175.1209,175.8311,175.1209,175.8311,17259.0
2020-06-03 10:20:00,183.2,183.37,183.15,183.34,14128.0,175.8311,175.9943,175.7831,175.9655,14128.0
2020-06-03 10:25:00,183.37,183.52,183.33,183.5,42550.0,175.9943,176.1382,175.9559,176.119,42550.0
2020-06-03 10:30:00,183.59,184.0,183.52,183.8,18713.0,176.2054,176.5989,176.1382,176.407,18713.0
2020-06-03 10:35:00,183.82,184.26,183.77,184.17,29248.0,176.4262,176.8485,176.3782,176.7621,29248.0
2020-06-03 10:40:00,184.14,184.59,184.09,184.56,27129.0,176.7333,177.1652,176.6853,177.1364,27129.0
2020-06-03 10:45:00,184.59,185.38,184.47,185.38,70590.0,177.1652,177.9234,177.05,177.9234,70590.0
2020-06-03 10:50:00,185.37,185.65,185.06,185.5,20901.0,177.9138,178.1826,177.6163,178.0386,20901.0
2020-06-03 10:55:00,185.49,185.66,185.1,185.25,29049.0,178.029,178.1922,177.6547,177.7987,29049.0
2020-06-03 11:00:00,185.16,185.94,185.15,185.91,34389.0,177.7123,178.4609,177.7027,178.4321,34389.0
2020-06-03 11:05:00,185.96,186.64,185.95,186.64,20393.0,178.4801,179.1327,178.4705,179.1327,20393.0
2020-06-03 11:10:00,186.51,186.6,186.09,186.18,10636.0,179.008,179.0944,178.6049,178.6913,10636.0
2020-06-03 11:15:00,186.08,186.49,186.07,186.33,8413.0,178.5953,178.9888,178.5857,178.8352,8413.0
2020-06-03 11:20:00,186.33,186.53,186.28,186.48,11300.0,178.8352,179.0272,178.7872,178.9792,11300.0
2020-06-03 11:25:00,186.49,186.65,186.29,186.6,8329.0,178.9888,179.1423,178.7968,179.0944,8329.0
2020-06-03 11:30:00,186.7,187.23,186.54,187.23,16223.0,179.1903,179.699,179.0368,179.699,16223.0
2020-06-03 11:35:00,187.15,187.29,187.05,187.14,11048.0,179.6222,179.7566,179.5263,179.6126,11048.0
2020-06-03 11:40:00,187.12,187.12,186.43,186.43,8014.0,179.5934,179.5934,178.9312,178.9312,8014.0
2020-06-03 11:45:00,186.36,186.6,186.19,186.55,7954.0,178.864,179.0944,178.7008,179.0464,7954.0
2020-06-03 11:50:00,186.54,186.56,186.22,186.22,6585.0,179.0368,179.056,178.7296,178.7296,6585.0
2020-06-03 11:55:00,186.24,186.42,186.08,186.08,5416.0,178.7488,178.9216,178.5953,178.5953,5416.0
2020-06-03 12:00:00,186.08,186.13,185.92,186.01,5865.0,178.5953,178.6433,178.4417,178.5281,5865.0
2020-06-03 12:05:00,186.0,186.22,185.86,185.86,13643.0,178.5185,178.7296,178.3841,178.3841,13643.0
2020-06-03 12:10:00,185.96,186.17,185.75,185.84,9211.0,178.4801,178.6817,178.2785,178.3649,9211.0
2020-06-03 12:15:00,185.85,185.85,185.6,185.75,9189.0,178.3745,178.3745,178.1346,178.2785,9189.0
2020-06-03 12:20:00,185.8,186.23,185.74,186.11,10263.0,178.3265,178.7392,178.269,178.6241,10263.0
2020-06-03 12:25:00,186.13,186.68,186.13,186.63,8346.0,178.6433,179.1711,178.6433,179.1232,8346.0
2020-06-03 12:30:00,186.75,187.0,186.71,186.95,11652.0,179.2383,179.4783,179.1999,179.4303,11652.0
2020-06-03 12:35:00,186.96,187.28,186.92,187.14,10995.0,179.4399,179.747,179.4015,179.6126,10995.0
2020-06-03 12:40:00,187.11,187.24,187.04,187.09,7767.0,179.5838,179.7086,179.5167,179.5646,7767.0
2020-06-03 12:45:00,187.09,187.11,186.83,187.06,8954.0,179.5646,179.5838,179.3151,179.5359,8954.0
2020-06-03 12:50:00,187.03,187.09,186.78,186.89,20717.0,179.5071,179.5646,179.2671,179.3727,20717.0
2020-06-03 12:55:00,186.89,186.96,186.72,186.81,6750.0,179.3727,179.4399,179.2095,179.2959,6750.0
2020-06-03 13:00:00,186.78,186.94,186.69,186.88,8466.0,179.2671,179.4207,179.1807,179.3631,8466.0
2020-06-03 13:05:00,186.98,187.1,186.93,187.02,9263.0,179.4591,179.5742,179.4111,179.4975,9263.0
2020-06-03 13:10:00,187.04,187.54,187.01,187.54,13923.0,179.5167,179.9965,179.4879,179.9965,13923.0
2020-06-03 13:15:00,187.56,187.75,187.5,187.69,13800.0,180.0157,180.1981,179.9582,180.1405,13800.0
2020-06-03 13:20:00,187.67,188.01,187.56,187.78,45407.0,180.1213,180.4476,180.0157,180.2269,45407.0
2020-06-03 13:25:00,187.76,187.99,187.68,187.68,17859.0,180.2077,180.4284,180.1309,180.1309,17859.0
2020-06-03 13:30:00,187.7,187.8,187.56,187.75,13162.0,180.1501,180.2461,180.0157,180.1981,13162.0
2020-06-03 13:35:00,187.77,187.86,187.26,187.38,10125.0,180.2173,180.3037,179.7278,179.843,10125.0
2020-06-03 13:40:00,187.41,187.56,187.31,187.49,14639.0,179.8718,180.0157,179.7758,179.9486,14639.0
2020-06-03 13:45:00,187.53,187.53,187.09,187.09,10934.0,179.987,179.987,179.5646,179.5646,10934.0
2020-06-03 13:50:00,187.09,187.09,186.8,187.0,8836.0,179.5646,179.5646,179.2863,179.4783,8836.0
2020-06-03 13:55:00,187.0,187.12,186.96,186.97,7974.0,179.4783,179.5934,179.4399,179.4495,7974.0
2020-06-03 14:00:00,186.95,187.38,186.86,187.38,11719.0,179.4303,179.843,179.3439,179.843,11719.0
2020-06-03 14:05:00,187.36,187.66,187.32,187.44,13441.0,179.8238,180.1117,179.7854,179.9006,13441.0
2020-06-03 14:10:00,187.45,187.49,187.24,187.38,11227.0,179.9102,179.9486,179.7086,179.843,11227.0
2020-06-03 14:15:00,187.41,187.56,187.38,187.51,13709.0,179.8718,180.0157,179.843,179.9678,13709.0
2020-06-03 14:20:00,187.56,187.71,187.44,187.71,11436.0,180.0157,180.1597,179.9006,180.1597,11436.0
2020-06-03 14:25:00,187.71,187.71,187.48,187.53,13844.0,180.1597,180.1597,179.939,179.987,13844.0
2020-06-03 14:30:00,187.53,187.77,187.44,187.74,16263.0,179.987,180.2173,179.9006,180.1885,16263.0
2020-06-03 14:35:00,187.71,187.85,187.62,187.83,15727.0,180.1597,180.2941,180.0733,180.2749,15727.0
2020-06-03 14:40:00,187.87,187.95,187.82,187.9,10868.0,180.3133,180.3901,180.2653,180.3421,10868.0
2020-06-03 14:45:00,187.85,188.0,187.77,187.79,19267.0,180.2941,180.438,180.2173,180.2365,19267.0
2020-06-03 14:50:00,187.79,187.84,187.42,187.76,32979.0,180.2365,180.2845,179.8814,180.2077,32979.0
2020-06-03 14:55:00,187.75,187.83,187.6,187.68,13759.0,180.1981,180.2749,180.0541,180.1309,13759.0
2020-06-03 15:00:00,187.67,187.67,187.37,187.45,14287.0,180.1213,180.1213,179.8334,179.9102,14287.0
2020-06-03 15:05:00,187.45,187.63,187.42,187.6,20184.0,179.9102,180.0829,179.8814,180.0541,20184.0
2020-06-03 15:10:00,187.62,187.82,187.6,187.8,20475.0,180.0733,180.2653,180.0541,180.2461,20475.0
2020-06-03 15:15:00,187.73,187.85,187.64,187.85,14746.0,180.1789,180.2941,180.0925,180.2941,14746.0
2020-06-03 15:20:00,187.8,188.3,187.68,188.3,26491.0,180.2461,180.726,180.1309,180.726,26491.0
2020-06-03 15:25:00,188.31,188.67,188.31,188.63,23489.0,180.7356,181.0811,180.7356,181.0427,23489.0
2020-06-03 15:30:00,188.63,188.73,188.5,188.64,26963.0,181.0427,181.1387,180.9179,181.0523,26963.0
2020-06-03 15:35:00,188.63,188.91,188.61,188.87,25868.0,181.0427,181.3114,181.0235,181.2731,25868.0
2020-06-03 15:40:00,188.87,189.22,188.8,189.18,37311.0,181.2731,181.609,181.2059,181.5706,37311.0
2020-06-03 15:45:00,189.12,189.29,188.89,189.27,45052.0,181.513,181.6762,181.2922,181.657,45052.0
2020-06-03 15:50:00,189.29,189.35,189.01,189.21,69911.0,181.6762,181.7337,181.4074,181.5994,69911.0
2020-06-03 15:55:00,189.2,189.21,188.53,189.11,137473.0,181.5898,181.5994,180.9467,181.5034,137473.0
2020-06-04 09:30:00,187.42,187.42,186.54,186.98,29636.0,179.8814,179.8814,179.0368,179.4591,29636.0
2020-06-04 09:35:00,187.19,187.38,186.86,187.0,8329.0,179.6606,179.843,179.3439,179.4783,8329.0
2020-06-04 09:40:00,187.0,188.25,186.83,188.02,23752.0,179.4783,180.678,179.3151,180.4572,23752.0
2020-06-04 09:45:00,188.0,188.0,186.57,186.81,33780.0,180.438,180.438,179.0656,179.2959,33780.0
2020-06-04 09:50:00,186.86,187.99,186.72,187.99,10004.0,179.3439,180.4284,179.2095,180.4284,10004.0
2020-06-04 09:55:00,187.68,187.72,186.83,186.83,9143.0,180.1309,180.1693,179.3151,179.3151,9143.0
2020-06-04 10:00:00,187.0,187.12,186.73,186.83,12555.0,179.4783,179.5934,179.2191,179.3151,12555.0
2020-06-04 10:05:00,186.92,187.55,186.83,187.55,17403.0,179.4015,180.0061,179.3151,180.0061,17403.0
2020-06-04 10:10:00,187.49,187.56,186.89,186.99,16513.0,179.9486,180.0157,179.3727,179.4687,16513.0
2020-06-04 10:15:00,187.16,187.6,187.06,187.59,11402.0,179.6318,180.0541,179.5359,180.0445,11402.0
2020-06-04 10:20:00,187.58,187.58,187.03,187.15,10001.0,180.0349,180.0349,179.5071,179.6222,10001.0
2020-06-04 10:25:00,187.23,187.61,187.2,187.46,13556.0,179.699,180.0637,179.6702,179.9198,13556.0
2020-06-04 10:30:00,187.46,188.07,187.4,187.83,27640.0,179.9198,180.5052,179.8622,180.2749,27640.0
2020-06-04 10:35:00,187.85,187.95,187.71,187.79,11600.0,180.2941,180.3901,180.1597,180.2365,11600.0
2020-06-04 10:40:00,187.86,187.86,186.59,186.65,9312.0,180.3037,180.3037,179.0848,179.1423,9312.0
2020-06-04 10:45:00,186.71,186.96,186.55,186.77,17173.0,179.1999,179.4399,179.0464,179.2575,17173.0
2020-06-04 10:50:00,186.89,187.1,186.51,186.91,24759.0,179.3727,179.5742,179.008,179.3919,24759.0
2020-06-04 10:55:00,186.91,187.02,186.67,186.81,13541.0,179.3919,179.4975,179.1615,179.2959,13541.0
2020-06-04 11:00:00,186.79,186.85,186.18,186.37,9349.0,179.2767,179.3343,178.6913,178.8736,9349.0
2020-06-04 11:05:00,186.39,186.39,185.52,185.53,12030.0,178.8928,178.8928,178.0578,178.0674,12030.0
2020-06-04 11:10:00,185.48,185.49,184.85,184.97,8034.0,178.0194,178.029,177.4147,177.5299,8034.0
2020-06-04 11:15:00,185.05,185.19,184.58,184.82,28725.0,177.6067,177.7411,177.1556,177.386,28725.0
2020-06-04 11:20:00,184.84,185.11,184.73,185.01,15762.0,177.4052,177.6643,177.2996,177.5683,15762.0
2020-06-04 11:25:00,184.75,184.78,184.42,184.63,6543.0,177.3188,177.3476,177.002,177.2036,6543.0
2020-06-04 11:30:00,184.55,184.88,184.42,184.75,6727.0,177.1268,177.4435,177.002,177.3188,6727.0
2020-06-04 11:35:00,184.77,185.09,184.63,185.09,10708.0,177.338,177.6451,177.2036,177.6451,10708.0
2020-06-04 11:40:00,185.27,185.33,184.76,184.9,11020.0,177.8179,177.8754,177.3284,177.4627,11020.0
2020-06-04 11:45:00,184.92,185.11,184.76,184.89,12216.0,177.4819,177.6643,177.3284,177.4531,12216.0
2020-06-04 11:50:00,184.81,185.07,184.73,185.07,10975.0,177.3764,177.6259,177.2996,177.6259,10975.0
2020-06-04 11:55:00,185.0,185.43,185.0,185.27,8281.0,177.5587,177.9714,177.5587,177.8179,8281.0
2020-06-04 12:00:00,185.18,185.3,185.14,185.22,4354.0,177.7315,177.8466,177.6931,177.7699,4354.0
2020-06-04 12:05:00,185.15,185.2,185.01,185.18,10801.0,177.7027,177.7507,177.5683,177.7315,10801.0
2020-06-04 12:10:00,185.15,185.18,184.94,184.97,4243.0,177.7027,177.7315,177.5011,177.5299,4243.0
2020-06-04 12:15:00,184.77,184.95,184.75,184.83,6809.0,177.338,177.5107,177.3188,177.3956,6809.0
2020-06-04 12:20:00,184.84,185.25,184.83,185.25,33249.0,177.4052,177.7987,177.3956,177.7987,33249.0
2020-06-04 12:25:00,185.15,185.4,185.14,185.4,20994.0,177.7027,177.9426,177.6931,177.9426,20994.0
2020-06-04 12:30:00,185.39,185.44,184.76,185.2,25522.0,177.933,177.981,177.3284,177.7507,25522.0
2020-06-04 12:35:00,185.13,185.42,185.09,185.41,4838.0,177.6835,177.9618,177.6451,177.9522,4838.0
2020-06-04 12:40:00,185.31,185.41,185.17,185.37,4509.0,177.8562,177.9522,177.7219,177.9138,4509.0
2020-06-04 12:45:00,185.24,185.32,185.11,185.19,3601.0,177.7891,177.8658,177.6643,177.7411,3601.0
2020-06-04 12:50:00,185.15,185.28,185.07,185.07,3800.0,177.7027,177.8275,177.6259,177.6259,3800.0
2020-06-04 12:55:00,185.08,185.08,184.65,184.65,5223.0,177.6355,177.6355,177.2228,177.2228,5223.0
2020-06-04 13:00:00,184.72,184.76,184.57,184.65,7600.0,177.29,177.3284,177.146,177.2228,7600.0
2020-06-04 13:05:00,184.65,185.29,184.63,185.26,9971.0,177.2228,177.8371,177.2036,177.8083,9971.0
2020-06-04 13:10:00,185.15,185.15,184.89,184.89,4991.0,177.7027,177.7027,177.4531,177.4531,4991.0
2020-06-04 13:15:00,184.82,185.01,184.76,184.95,11924.0,177.386,177.5683,177.3284,177.5107,11924.0
2020-06-04 13:20:00,184.92,185.0,184.7,184.74,4903.0,177.4819,177.5587,177.2708,177.3092,4903.0
2020-06-04 13:25:00,184.75,184.87,184.68,184.8,5700.0,177.3188,177.4339,177.2516,177.3668,5700.0
2020-06-04 13:30:00,184.83,185.0,184.76,184.94,24068.0,177.3956,177.5587,177.3284,177.5011,24068.0
2020-06-04 13:35:00,184.9,185.21,184.75,185.1,6575.0,177.4627,177.7603,177.3188,177.6547,6575.0
2020-06-04 13:40:00,185.22,185.94,185.16,185.94,12841.0,177.7699,178.4609,177.7123,178.4609,12841.0
2020-06-04 13:45:00,185.88,186.11,185.82,186.02,12686.0,178.4033,178.6241,178.3457,178.5377,12686.0
2020-06-04 13:50:00,185.9,186.05,185.82,186.01,26087.0,178.4225,178.5665,178.3457,178.5281,26087.0
2020-06-04 13:55:00,186.0,186.5,185.95,186.34,10519.0,178.5185,178.9984,178.4705,178.8448,10519.0
2020-06-04 14:00:00,186.32,186.68,186.32,186.62,9561.0,178.8256,179.1711,178.8256,179.1136,9561.0
2020-06-04 14:05:00,186.48,186.62,186.06,186.39,17821.0,178.9792,179.1136,178.5761,178.8928,17821.0
2020-06-04 14:10:00,186.4,186.4,185.71,185.86,12962.0,178.9024,178.9024,178.2402,178.3841,12962.0
2020-06-04 14:15:00,185.79,185.93,185.65,185.75,8886.0,178.3169,178.4513,178.1826,178.2785,8886.0
2020-06-04 14:20:00,185.74,185.77,185.54,185.57,16385.0,178.269,178.2977,178.077,178.1058,16385.0
2020-06-04 14:25:00,185.5,185.66,185.47,185.56,7935.0,178.0386,178.1922,178.0098,178.0962,7935.0
2020-06-04 14:30:00,185.64,185.67,184.63,184.74,15207.0,178.173,178.2018,177.2036,177.3092,15207.0
2020-06-04 14:35:00,184.84,184.84,184.48,184.61,8868.0,177.4052,177.4052,177.0596,177.1844,8868.0
2020-06-04 14:40:00,184.54,184.54,184.01,184.05,6208.0,177.1172,177.1172,176.6085,176.6469,6208.0
2020-06-04 14:45:00,184.09,184.12,183.68,183.68,28004.0,176.6853,176.7141,176.2918,176.2918,28004.0
2020-06-04 14:50:00,183.62,183.67,183.35,183.46,11981.0,176.2342,176.2822,175.9751,176.0807,11981.0
2020-06-04 14:55:00,183.44,183.44,182.58,182.98,22152.0,176.0615,176.0615,175.2361,175.62,22152.0
2020-06-04 15:00:00,182.96,183.59,182.93,183.4,24266.0,175.6008,176.2054,175.572,176.0231,24266.0
2020-06-04 15:05:00,183.4,183.4,182.4,182.7,17979.0,176.0231,176.0231,175.0633,175.3512,17979.0
2020-06-04 15:10:00,182.7,182.93,182.01,182.01,31010.0,175.3512,175.572,174.689,174.689,31010.0
2020-06-04 15:15:00,182.0,182.04,181.19,181.74,41380.0,174.6794,174.7178,173.902,174.4298,41380.0
2020-06-04 15:20:00,181.74,181.92,181.4,181.65,30487.0,174.4298,174.6026,174.1035,174.3435,30487.0
2020-06-04 15:25:00,181.67,182.18,181.67,182.06,19544.0,174.3627,174.8521,174.3627,174.737,19544.0
2020-06-04 15:30:00,181.94,182.91,181.93,182.83,28524.0,174.6218,175.5528,174.6122,175.476,28524.0
2020-06-04 15:35:00,182.82,183.07,182.74,182.96,42541.0,175.4664,175.7063,175.3896,175.6008,42541.0
2020-06-04 15:40:00,182.85,183.05,182.7,182.98,22812.0,175.4952,175.6872,175.3512,175.62,22812.0
2020-06-04 15:45:00,182.98,183.08,182.73,182.99,20610.0,175.62,175.7159,175.38,175.6296,20610.0
2020-06-04 15:50:00,183.02,183.04,182.42,182.86,40814.0,175.6584,175.6776,175.0825,175.5048,40814.0
2020-06-04 15:55:00,182.94,183.53,182.93,183.51,75269.0,175.5816,176.1478,175.572,176.1286,75269.0
2020-06-05 09:30:00,187.75,187.77,185.37,185.63,44786.0,180.1981,180.2173,177.9138,178.1634,44786.0
2020-06-05 09:35:00,185.81,186.33,185.28,185.77,21870.0,178.3361,178.8352,177.8275,178.2977,21870.0
2020-06-05 09:40:00,185.86,186.16,185.59,186.04,23391.0,178.3841,178.6721,178.125,178.5569,23391.0
2020-06-05 09:45:00,186.11,187.42,185.94,187.19,20826.0,178.6241,179.8814,178.4609,179.6606,20826.0
2020-06-05 09:50:00,187.18,187.73,186.76,187.54,17586.0,179.651,180.1789,179.2479,179.9965,17586.0
2020-06-05 09:55:00,187.59,187.59,186.67,186.93,29600.0,180.0445,180.0445,179.1615,179.4111,29600.0
2020-06-05 10:00:00,186.93,188.24,186.92,187.98,32641.0,179.4111,180.6684,179.4015,180.4189,32641.0
2020-06-05 10:05:00,188.02,188.15,187.8,188.03,29147.0,180.4572,180.582,180.2461,180.4668,29147.0
2020-06-05 10:10:00,188.09,188.36,187.54,188.34,15840.0,180.5244,180.7836,179.9965,180.7644,15840.0
2020-06-05 10:15:00,188.26,188.41,187.82,187.89,25347.0,180.6876,180.8316,180.2653,180.3325,25347.0
2020-06-05 10:20:00,187.98,187.98,187.41,187.5,18141.0,180.4189,180.4189,179.8718,179.9582,18141.0
2020-06-05 10:25:00,187.5,187.68,187.29,187.5,15702.0,179.9582,180.1309,179.7566,179.9582,15702.0
2020-06-05 10:30:00,187.51,187.57,187.01,187.22,15980.0,179.9678,180.0253,179.4879,179.6894,15980.0
2020-06-05 10:35:00,187.26,187.76,187.26,187.66,23409.0,179.7278,180.2077,179.7278,180.1117,23409.0
2020-06-05 10:40:00,187.56,187.61,187.38,187.38,17635.0,180.0157,180.0637,179.843,179.843,17635.0
2020-06-05 10:45:00,187.36,187.64,187.36,187.52,17315.0,179.8238,180.0925,179.8238,179.9774,17315.0
2020-06-05 10:50:00,187.53,187.77,187.33,187.55,26319.0,179.987,180.2173,179.795,180.0061,26319.0
2020-06-05 10:55:00,187.56,187.84,187.49,187.78,34471.0,180.0157,180.2845,179.9486,180.2269,34471.0
2020-06-05 11:00:00,187.78,188.06,187.67,187.92,21386.0,180.2269,180.4956,180.1213,180.3613,21386.0
2020-06-05 11:05:00,187.89,188.1,187.74,187.74,9548.0,180.3325,180.534,180.1885,180.1885,9548.0
2020-06-05 11:10:00,187.75,188.16,187.66,188.08,8128.0,180.1981,180.5916,180.1117,180.5148,8128.0
2020-06-05 11:15:00,188.18,188.69,188.08,188.66,13963.0,180.6108,181.1003,180.5148,181.0715,13963.0
2020-06-05 11:20:00,188.66,189.43,188.66,189.43,13939.0,181.0715,181.8105,181.0715,181.8105,13939.0
2020-06-05 11:25:00,189.43,189.64,189.35,189.64,18534.0,181.8105,182.0121,181.7337,182.0121,18534.0
2020-06-05 11:30:00,189.56,190.0,189.49,189.77,20644.0,181.9353,182.3576,181.8681,182.1369,20644.0
2020-06-05 11:35:00,189.75,189.78,189.25,189.73,21681.0,182.1177,182.1464,181.6378,182.0985,21681.0
2020-06-05 11:40:00,189.71,189.71,189.22,189.45,8380.0,182.0793,182.0793,181.609,181.8297,8380.0
2020-06-05 11:45:00,189.47,189.81,189.45,189.79,12776.0,181.8489,182.1752,181.8297,182.156,12776.0
2020-06-05 11:50:00,189.78,190.3,189.75,190.1,12952.0,182.1464,182.6455,182.1177,182.4536,12952.0
2020-06-05 11:55:00,190.12,190.14,189.85,189.92,6495.0,182.4728,182.492,182.2136,182.2808,6495.0
2020-06-05 12:00:00,189.99,190.14,189.86,190.14,5500.0,182.348,182.492,182.2232,182.492,5500.0
2020-06-05 12:05:00,190.14,190.37,190.12,190.26,20511.0,182.492,182.7127,182.4728,182.6071,20511.0
2020-06-05 12:10:00,190.25,190.34,189.99,189.99,8779.0,182.5975,182.6839,182.348,182.348,8779.0
2020-06-05 12:15:00,189.96,190.05,189.7,189.9,11609.0,182.3192,182.4056,182.0697,182.2616,11609.0
2020-06-05 12:20:00,189.87,190.29,189.86,190.28,9103.0,182.2328,182.6359,182.2232,182.6263,9103.0
2020-06-05 12:25:00,190.21,190.21,189.84,189.92,8142.0,182.5592,182.5592,182.204,182.2808,8142.0
2020-06-05 12:30:00,189.92,190.43,189.92,190.17,6256.0,182.2808,182.7703,182.2808,182.5208,6256.0
2020-06-05 12:35:00,190.21,190.3,190.08,190.15,6813.0,182.5592,182.6455,182.4344,182.5016,6813.0
2020-06-05 12:40:00,190.2,190.2,189.89,189.96,5722.0,182.5496,182.5496,182.252,182.3192,5722.0
2020-06-05 12:45:00,190.03,190.1,189.88,190.0,4212.0,182.3864,182.4536,182.2424,182.3576,4212.0
2020-06-05 12:50:00,190.0,190.04,189.68,189.8,5332.0,182.3576,182.396,182.0505,182.1656,5332.0
2020-06-05 12:55:00,189.78,189.9,189.63,189.9,4026.0,182.1464,182.2616,182.0025,182.2616,4026.0
2020-06-05 13:00:00,189.88,189.95,189.43,189.73,9870.0,182.2424,182.3096,181.8105,182.0985,9870.0
2020-06-05 13:05:00,189.7,189.89,189.63,189.83,6232.0,182.0697,182.252,182.0025,182.1944,6232.0
2020-06-05 13:10:00,189.75,189.86,189.73,189.81,3592.0,182.1177,182.2232,182.0985,182.1752,3592.0
2020-06-05 13:15:00,189.75,189.82,189.64,189.8,4500.0,182.1177,182.1848,182.0121,182.1656,4500.0
2020-06-05 13:20:00,189.89,190.34,189.89,190.28,13800.0,182.252,182.6839,182.252,182.6263,13800.0
2020-06-05 13:25:00,190.28,190.62,190.11,190.62,15334.0,182.6263,182.9527,182.4632,182.9527,15334.0
2020-06-05 13:30:00,190.65,190.7,190.23,190.25,9053.0,182.9815,183.0294,182.5783,182.5975,9053.0
2020-06-05 13:35:00,190.28,190.28,189.72,189.75,7723.0,182.6263,182.6263,182.0889,182.1177,7723.0
2020-06-05 13:40:00,189.73,189.81,189.59,189.81,13310.0,182.0985,182.1752,181.9641,182.1752,13310.0
2020-06-05 13:45:00,189.74,190.09,189.66,189.75,21891.0,182.1081,182.444,182.0313,182.1177,21891.0
2020-06-05 13:50:00,189.72,190.18,189.64,190.06,8559.0,182.0889,182.5304,182.0121,182.4152,8559.0
2020-06-05 13:55:00,190.03,190.16,189.85,189.94,9117.0,182.3864,182.5112,182.2136,182.3,9117.0
2020-06-05 14:00:00,189.97,190.28,189.89,190.13,16434.0,182.3288,182.6263,182.252,182.4824,16434.0
2020-06-05 14:05:00,190.17,190.17,189.63,189.67,7701.0,182.5208,182.5208,182.0025,182.0409,7701.0
2020-06-05 14:10:00,189.75,189.95,189.75,189.77,5912.0,182.1177,182.3096,182.1177,182.1369,5912.0
2020-06-05 14:15:00,189.77,189.92,189.72,189.9,8030.0,182.1369,182.2808,182.0889,182.2616,8030.0
2020-06-05 14:20:00,189.9,190.11,189.81,190.0,10954.0,182.2616,182.4632,182.1752,182.3576,10954.0
2020-06-05 14:25:00,189.95,190.12,189.85,190.01,20699.0,182.3096,182.4728,182.2136,182.3672,20699.0
2020-06-05 14:30:00,190.04,190.15,189.55,189.58,12701.0,182.396,182.5016,181.9257,181.9545,12701.0
2020-06-05 14:35:00,189.6,189.72,189.31,189.66,17700.0,181.9737,182.0889,181.6954,182.0313,17700.0
2020-06-05 14:40:00,189.7,190.12,189.63,189.98,9424.0,182.0697,182.4728,182.0025,182.3384,9424.0
2020-06-05 14:45:00,189.89,189.92,189.34,189.34,11710.0,182.252,182.2808,181.7241,181.7241,11710.0
2020-06-05 14:50:00,189.39,189.58,188.8,189.06,22305.0,181.7721,181.9545,181.2059,181.4554,22305.0
2020-06-05 14:55:00,189.0,189.09,188.91,188.92,11847.0,181.3978,181.4842,181.3114,181.321,11847.0
2020-06-05 15:00:00,188.92,189.01,188.61,188.64,14684.0,181.321,181.4074,181.0235,181.0523,14684.0
2020-06-05 15:05:00,188.72,188.82,188.51,188.8,12951.0,181.1291,181.2251,180.9275,181.2059,12951.0
2020-06-05 15:10:00,188.86,188.86,188.6,188.69,21342.0,181.2635,181.2635,181.0139,181.1003,21342.0
2020-06-05 15:15:00,188.68,188.78,188.39,188.61,21855.0,181.0907,181.1867,180.8124,181.0235,21855.0
2020-06-05 15:20:00,188.55,188.81,188.26,188.51,22141.0,180.9659,181.2155,180.6876,180.9275,22141.0
2020-06-05 15:25:00,188.5,189.12,188.5,189.07,18789.0,180.9179,181.513,180.9179,181.465,18789.0
2020-06-05 15:30:00,189.08,189.49,188.83,188.83,47881.0,181.4746,181.8681,181.2347,181.2347,47881.0
2020-06-05 15:35:00,188.79,189.2,188.62,188.72,20215.0,181.1963,181.5898,181.0331,181.1291,20215.0
2020-06-05 15:40:00,188.63,189.02,188.59,188.77,18015.0,181.0427,181.417,181.0043,181.1771,18015.0
2020-06-05 15:45:00,188.77,188.86,188.25,188.61,45237.0,181.1771,181.2635,180.678,181.0235,45237.0
2020-06-05 15:50:00,188.68,189.38,187.77,189.33,62553.0,181.0907,181.7625,180.2173,181.7145,62553.0
2020-06-05 15:55:00,189.32,189.55,188.89,189.37,96691.0,181.705,181.9257,181.2922,181.7529,96691.0
2020-06-08 09:30:00,187.71,189.51,187.71,189.07,30243.0,180.1597,181.8873,180.1597,181.465,30243.0
2020-06-08 09:35:00,189.43,190.78,189.28,190.5,11922.0,181.8105,183.1062,181.6666,182.8375,11922.0
2020-06-08 09:40:00,190.43,190.49,189.89,190.31,3575.0,182.7703,182.8279,182.252,182.6551,3575.0
2020-06-08 09:45:00,190.37,190.54,189.89,189.89,9906.0,182.7127,182.8759,182.252,182.252,9906.0
2020-06-08 09:50:00,189.79,189.87,188.86,189.58,9494.0,182.156,182.2328,181.2635,181.9545,9494.0
2020-06-08 09:55:00,189.7,190.26,189.57,190.25,12417.0,182.0697,182.6071,181.9449,182.5975,12417.0
2020-06-08 10:00:00,190.17,190.19,189.65,189.69,23329.0,182.5208,182.54,182.0217,182.0601,23329.0
2020-06-08 10:05:00,189.69,189.96,189.37,189.41,28055.0,182.0601,182.3192,181.7529,181.7913,28055.0
2020-06-08 10:10:00,189.44,189.44,188.74,188.99,9797.0,181.8201,181.8201,181.1483,181.3882,9797.0
2020-06-08 10:15:00,188.95,189.5,188.81,189.16,7602.0,181.3498,181.8777,181.2155,181.5514,7602.0
2020-06-08 10:20:00,189.0,189.01,188.5,188.98,9115.0,181.3978,181.4074,180.9179,181.3786,9115.0
2020-06-08 10:25:00,189.04,189.04,188.53,188.72,5803.0,181.4362,181.4362,180.9467,181.1291,5803.0
2020-06-08 10:30:00,188.61,188.62,188.38,188.42,4473.0,181.0235,181.0331,180.8028,180.8412,4473.0
2020-06-08 10:35:00,188.44,188.68,188.39,188.68,7639.0,180.8603,181.0907,180.8124,181.0907,7639.0
2020-06-08 10:40:00,188.75,189.32,188.74,189.0,6164.0,181.1579,181.705,181.1483,181.3978,6164.0
2020-06-08 10:45:00,189.08,189.17,188.9,189.05,4313.0,181.4746,181.561,181.3018,181.4458,4313.0
2020-06-08 10:50:00,189.13,189.21,188.65,188.81,16637.0,181.5226,181.5994,181.0619,181.2155,16637.0
2020-06-08 10:55:00,188.9,188.99,188.5,188.67,4211.0,181.3018,181.3882,180.9179,181.0811,4211.0
2020-06-08 11:00:00,188.68,189.06,188.61,189.0,5535.0,181.0907,181.4554,181.0235,181.3978,5535.0
2020-06-08 11:05:00,188.94,189.11,188.83,189.11,8600.0,181.3402,181.5034,181.2347,181.5034,8600.0
2020-06-08 11:10:00,189.06,189.36,189.0,189.36,6131.0,181.4554,181.7433,181.3978,181.7433,6131.0
2020-06-08 11:15:00,189.35,189.48,189.27,189.33,27670.0,181.7337,181.8585,181.657,181.7145,27670.0
2020-06-08 11:20:00,189.39,189.41,189.06,189.06,7299.0,181.7721,181.7913,181.4554,181.4554,7299.0
2020-06-08 11:25:00,189.02,189.19,189.02,189.14,4600.0,181.417,181.5802,181.417,181.5322,4600.0
2020-06-08 11:30:00,189.18,189.26,189.04,189.22,7490.0,181.5706,181.6474,181.4362,181.609,7490.0
2020-06-08 11:35:00,189.25,189.25,188.74,188.79,8205.0,181.6378,181.6378,181.1483,181.1963,8205.0
2020-06-08 11:40:00,188.74,188.86,188.52,188.52,4100.0,181.1483,181.2635,180.9371,180.9371,4100.0
2020-06-08 11:45:00,188.51,188.76,188.3,188.49,10100.0,180.9275,181.1675,180.726,180.9083,10100.0
2020-06-08 11:50:00,188.43,188.61,188.34,188.37,11634.0,180.8507,181.0235,180.7644,180.7932,11634.0
2020-06-08 11:55:00,188.38,188.41,188.22,188.22,4122.0,180.8028,180.8316,180.6492,180.6492,4122.0
2020-06-08 12:00:00,188.03,188.13,187.82,187.87,4845.0,180.4668,180.5628,180.2653,180.3133,4845.0
2020-06-08 12:05:00,187.91,188.15,187.86,188.12,5031.0,180.3517,180.582,180.3037,180.5532,5031.0
2020-06-08 12:10:00,188.15,188.35,188.15,188.26,10000.0,180.582,180.774,180.582,180.6876,10000.0
2020-06-08 12:15:00,188.32,188.4,188.26,188.3,5005.0,180.7452,180.822,180.6876,180.726,5005.0
2020-06-08 12:20:00,188.3,188.5,188.2,188.37,8890.0,180.726,180.9179,180.63,180.7932,8890.0
2020-06-08 12:25:00,188.29,188.32,187.97,187.99,5086.0,180.7164,180.7452,180.4093,180.4284,5086.0
2020-06-08 12:30:00,187.94,187.98,187.77,187.81,5428.0,180.3805,180.4189,180.2173,180.2557,5428.0
2020-06-08 12:35:00,187.8,188.08,187.78,188.08,3400.0,180.2461,180.5148,180.2269,180.5148,3400.0
2020-06-08 12:40:00,188.04,188.1,187.76,187.8,8517.0,180.4764,180.534,180.2077,180.2461,8517.0
2020-06-08 12:45:00,187.77,188.18,187.71,188.17,7018.0,180.2173,180.6108,180.1597,180.6012,7018.0
2020-06-08 12:50:00,188.23,188.23,188.04,188.05,8219.0,180.6588,180.6588,180.4764,180.486,8219.0
2020-06-08 12:55:00,188.1,188.17,188.02,188.14,7642.0,180.534,180.6012,180.4572,180.5724,7642.0
2020-06-08 13:00:00,188.16,188.37,188.16,188.37,6076.0,180.5916,180.7932,180.5916,180.7932,6076.0
2020-06-08 13:05:00,188.37,188.93,188.36,188.92,13458.0,180.7932,181.3306,180.7836,181.321,13458.0
2020-06-08 13:10:00,188.92,189.05,188.92,188.96,6949.0,181.321,181.4458,181.321,181.3594,6949.0
2020-06-08 13:15:00,188.93,189.22,188.89,189.22,11159.0,181.3306,181.609,181.2922,181.609,11159.0
2020-06-08 13:20:00,189.26,189.38,189.13,189.2,7562.0,181.6474,181.7625,181.5226,181.5898,7562.0
2020-06-08 13:25:00,189.29,189.3,189.07,189.11,4529.0,181.6762,181.6858,181.465,181.5034,4529.0
2020-06-08 13:30:00,189.11,189.2,188.87,189.2,6502.0,181.5034,181.5898,181.2731,181.5898,6502.0
2020-06-08 13:35:00,189.27,189.71,189.27,189.57,4978.0,181.657,182.0793,181.657,181.9449,4978.0
2020-06-08 13:40:00,189.45,189.6,189.35,189.55,30603.0,181.8297,181.9737,181.7337,181.9257,30603.0
2020-06-08 13:45:00,189.55,189.55,189.07,189.2,4712.0,181.9257,181.9257,181.465,181.5898,4712.0
2020-06-08 13:50:00,189.15,189.21,189.05,189.11,4600.0,181.5418,181.5994,181.4458,181.5034,4600.0
2020-06-08 13:55:00,189.09,189.23,189.08,189.12,2800.0,181.4842,181.6186,181.4746,181.513,2800.0
2020-06-08 14:00:00,189.0,189.19,188.9,189.05,4900.0,181.3978,181.5802,181.3018,181.4458,4900.0
2020-06-08 14:05:00,189.1,189.1,188.92,188.92,3557.0,181.4938,181.4938,181.321,181.321,3557.0
2020-06-08 14:10:00,188.94,188.94,188.78,188.86,9087.0,181.3402,181.3402,181.1867,181.2635,9087.0
2020-06-08 14:15:00,188.89,188.89,188.63,188.69,5300.0,181.2922,181.2922,181.0427,181.1003,5300.0
2020-06-08 14:20:00,188.72,188.92,188.7,188.8,3811.0,181.1291,181.321,181.1099,181.2059,3811.0
2020-06-08 14:25:00,188.89,189.19,188.86,189.1,3964.0,181.2922,181.5802,181.2635,181.4938,3964.0
2020-06-08 14:30:00,189.05,189.05,188.75,188.86,3700.0,181.4458,181.4458,181.1579,181.2635,3700.0
2020-06-08 14:35:00,188.84,189.03,188.84,188.91,4815.0,181.2443,181.4266,181.2443,181.3114,4815.0
2020-06-08 14:40:00,188.88,188.88,188.62,188.62,6812.0,181.2826,181.2826,181.0331,181.0331,6812.0
2020-06-08 14:45:00,188.61,188.78,188.52,188.77,4692.0,181.0235,181.1867,180.9371,181.1771,4692.0
2020-06-08 14:50:00,188.72,188.75,188.45,188.46,4209.0,181.1291,181.1579,180.8699,180.8795,4209.0
2020-06-08 14:55:00,188.44,188.48,188.35,188.43,5020.0,180.8603,180.8987,180.774,180.8507,5020.0
2020-06-08 15:00:00,188.44,188.44,188.07,188.15,11728.0,180.8603,180.8603,180.5052,180.582,11728.0
2020-06-08 15:05:00,188.14,188.27,188.1,188.14,5912.0,180.5724,180.6972,180.534,180.5724,5912.0
2020-06-08 15:10:00,188.12,188.39,187.97,188.3,13268.0,180.5532,180.8124,180.4093,180.726,13268.0
2020-06-08 15:15:00,188.3,188.3,187.99,188.09,10605.0,180.726,180.726,180.4284,180.5244,10605.0
2020-06-08 15:20:00,188.11,188.28,188.09,188.25,9700.0,180.5436,180.7068,180.5244,180.678,9700.0
2020-06-08 15:25:00,188.24,188.33,188.18,188.29,11331.0,180.6684,180.7548,180.6108,180.7164,11331.0
2020-06-08 15:30:00,188.33,188.44,188.28,188.29,14071.0,180.7548,180.8603,180.7068,180.7164,14071.0
2020-06-08 15:35:00,188.3,188.59,188.09,188.58,15523.0,180.726,181.0043,180.5244,180.9947,15523.0
2020-06-08 15:40:00,188.58,188.65,188.46,188.65,12675.0,180.9947,181.0619,180.8795,181.0619,12675.0
2020-06-08 15:45:00,188.65,188.65,188.38,188.59,14897.0,181.0619,181.0619,180.8028,181.0043,14897.0
2020-06-08 15:50:00,188.63,189.2,188.63,189.13,37344.0,181.0427,181.5898,181.0427,181.5226,37344.0
2020-06-08 15:55:00,189.1,189.87,188.95,189.78,71307.0,181.4938,182.2328,181.3498,182.1464,71307.0
2020-06-09 09:30:00,188.19,188.42,187.63,187.69,27554.0,180.6204,180.8412,180.0829,180.1405,27554.0
2020-06-09 09:35:00,187.64,188.31,187.59,187.81,12835.0,180.0925,180.7356,180.0445,180.2557,12835.0
2020-06-09 09:40:00,187.89,188.53,187.89,188.11,8900.0,180.3325,180.9467,180.3325,180.5436,8900.0
2020-06-09 09:45:00,188.14,188.25,187.6,187.6,4717.0,180.5724,180.678,180.0541,180.0541,4717.0
2020-06-09 09:50:00,187.4,187.61,187.24,187.56,4103.0,179.8622,180.0637,179.7086,180.0157,4103.0
2020-06-09 09:55:00,187.5,187.5,186.53,186.59,32736.0,179.9582,179.9582,179.0272,179.0848,32736.0
2020-06-09 10:00:00,186.67,186.91,186.38,186.91,7991.0,179.1615,179.3919,178.8832,179.3919,7991.0
2020-06-09 10:05:00,186.94,186.97,186.2,186.2,58708.0,179.4207,179.4495,178.7104,178.7104,58708.0
2020-06-09 10:10:00,186.2,186.42,186.02,186.02,14384.0,178.7104,178.9216,178.5377,178.5377,14384.0
2020-06-09 10:15:00,185.98,186.59,185.7,186.59,14087.0,178.4993,179.0848,178.2306,179.0848,14087.0
2020-06-09 10:20:00,186.56,187.01,186.56,186.94,6262.0,179.056,179.4879,179.056,179.4207,6262.0
2020-06-09 10:25:00,186.93,186.93,186.39,186.41,13050.0,179.4111,179.4111,178.8928,178.912,13050.0
2020-06-09 10:30:00,186.39,186.51,186.16,186.37,19137.0,178.8928,179.008,178.6721,178.8736,19137.0
2020-06-09 10:35:00,186.25,187.1,186.24,187.1,14501.0,178.7584,179.5742,178.7488,179.5742,14501.0
2020-06-09 10:40:00,187.11,187.61,187.04,187.52,22012.0,179.5838,180.0637,179.5167,179.9774,22012.0
2020-06-09 10:45:00,187.52,187.9,187.51,187.9,13292.0,179.9774,180.3421,179.9678,180.3421,13292.0
2020-06-09 10:50:00,187.87,188.69,187.74,188.58,26410.0,180.3133,181.1003,180.1885,180.9947,26410.0
2020-06-09 10:55:00,188.63,188.63,188.3,188.38,10683.0,181.0427,181.0427,180.726,180.8028,10683.0
2020-06-09 11:00:00,188.32,188.4,187.86,188.12,10200.0,180.7452,180.822,180.3037,180.5532,10200.0
2020-06-09 11:05:00,188.1,188.1,187.69,187.82,8500.0,180.534,180.534,180.1405,180.2653,8500.0
2020-06-09 11:10:00,187.86,187.86,187.24,187.29,5247.0,180.3037,180.3037,179.7086,179.7566,5247.0
2020-06-09 11:15:00,187.08,187.13,186.6,186.82,7876.0,179.5551,179.603,179.0944,179.3055,7876.0
2020-06-09 11:20:00,186.78,186.85,186.46,186.51,11953.0,179.2671,179.3343,178.96,179.008,11953.0
2020-06-09 11:25:00,186.48,186.66,186.25,186.32,11055.0,178.9792,179.1519,178.7584,178.8256,11055.0
2020-06-09 11:30:00,186.33,186.49,186.21,186.42,4943.0,178.8352,178.9888,178.72,178.9216,4943.0
2020-06-09 11:35:00,186.45,186.46,186.09,186.29,6350.0,178.9504,178.96,178.6049,178.7968,6350.0
2020-06-09 11:40:00,186.27,186.3,185.88,186.07,24255.0,178.7776,178.8064,178.4033,178.5857,24255.0
2020-06-09 11:45:00,186.14,186.25,185.87,185.88,3181.0,178.6529,178.7584,178.3937,178.4033,3181.0
2020-06-09 11:50:00,185.78,186.08,185.78,186.0,4639.0,178.3073,178.5953,178.3073,178.5185,4639.0
2020-06-09 11:55:00,186.02,186.05,185.75,185.75,2406.0,178.5377,178.5665,178.2785,178.2785,2406.0
2020-06-09 12:00:00,185.78,185.79,185.57,185.59,3030.0,178.3073,178.3169,178.1058,178.125,3030.0
2020-06-09 12:05:00,185.64,185.91,185.56,185.87,7285.0,178.173,178.4321,178.0962,178.3937,7285.0
2020-06-09 12:10:00,185.91,186.15,185.83,186.15,9156.0,178.4321,178.6625,178.3553,178.6625,9156.0
2020-06-09 12:15:00,186.16,186.16,186.06,186.07,3400.0,178.6721,178.6721,178.5761,178.5857,3400.0
2020-06-09 12:20:00,186.08,186.31,186.06,186.29,5714.0,178.5953,178.816,178.5761,178.7968,5714.0
2020-06-09 12:25:00,186.43,186.61,186.37,186.53,2933.0,178.9312,179.104,178.8736,179.0272,2933.0
2020-06-09 12:30:00,186.55,186.67,186.47,186.51,4201.0,179.0464,179.1615,178.9696,179.008,4201.0
2020-06-09 12:35:00,186.48,186.77,186.35,186.75,6052.0,178.9792,179.2575,178.8544,179.2383,6052.0
2020-06-09 12:40:00,186.75,186.76,186.57,186.58,4140.0,179.2383,179.2479,179.0656,179.0752,4140.0
2020-06-09 12:45:00,186.62,186.64,186.35,186.43,8072.0,179.1136,179.1327,178.8544,178.9312,8072.0
2020-06-09 12:50:00,186.46,186.58,186.28,186.28,15888.0,178.96,179.0752,178.7872,178.7872,15888.0
2020-06-09 12:55:00,186.27,186.55,186.12,186.51,20305.0,178.7776,179.0464,178.6337,179.008,20305.0
2020-06-09 13:00:00,186.5,186.98,186.47,186.97,9320.0,178.9984,179.4591,178.9696,179.4495,9320.0
2020-06-09 13:05:00,186.9,186.9,186.62,186.74,4726.0,179.3823,179.3823,179.1136,179.2287,4726.0
2020-06-09 13:10:00,186.76,186.82,186.51,186.65,5399.0,179.2479,179.3055,179.008,179.1423,5399.0
2020-06-09 13:15:00,186.62,186.79,186.58,186.79,3106.0,179.1136,179.2767,179.0752,179.2767,3106.0
2020-06-09 13:20:00,186.92,187.19,186.88,187.19,15656.0,179.4015,179.6606,179.3631,179.6606,15656.0
2020-06-09 13:25:00,187.24,187.43,187.22,187.31,15664.0,179.7086,179.891,179.6894,179.7758,15664.0
2020-06-09 13:30:00,187.26,187.59,187.22,187.49,4786.0,179.7278,180.0445,179.6894,179.9486,4786.0
2020-06-09 13:35:00,187.49,187.57,187.32,187.38,5568.0,179.9486,180.0253,179.7854,179.843,5568.0
2020-06-09 13:40:00,187.47,187.68,187.47,187.64,3345.0,179.9294,180.1309,179.9294,180.0925,3345.0
2020-06-09 13:45:00,187.6,187.67,187.49,187.67,5479.0,180.0541,180.1213,179.9486,180.1213,5479.0
2020-06-09 13:50:00,187.67,187.9,187.67,187.81,3300.0,180.1213,180.3421,180.1213,180.2557,3300.0
2020-06-09 13:55:00,187.83,187.92,187.8,187.91,5185.0,180.2749,180.3613,180.2461,180.3517,5185.0
2020-06-09 14:00:00,187.9,187.97,187.41,187.7,16088.0,180.3421,180.4093,179.8718,180.1501,16088.0
2020-06-09 14:05:00,187.69,187.73,187.25,187.25,3753.0,180.1405,180.1789,179.7182,179.7182,3753.0
2020-06-09 14:10:00,187.26,187.42,187.24,187.35,4336.0,179.7278,179.8814,179.7086,179.8142,4336.0
2020-06-09 14:15:00,187.34,187.4,186.97,186.97,6388.0,179.8046,179.8622,179.4495,179.4495,6388.0
2020-06-09 14:20:00,186.97,187.03,186.67,186.72,4003.0,179.4495,179.5071,179.1615,179.2095,4003.0
2020-06-09 14:25:00,186.7,186.93,186.67,186.89,5727.0,179.1903,179.4111,179.1615,179.3727,5727.0
2020-06-09 14:30:00,186.85,187.09,186.83,187.03,6356.0,179.3343,179.5646,179.3151,179.5071,6356.0
2020-06-09 14:35:00,186.98,186.98,186.64,186.72,6306.0,179.4591,179.4591,179.1327,179.2095,6306.0
2020-06-09 14:40:00,186.67,187.07,186.66,187.0,4300.0,179.1615,179.5455,179.1519,179.4783,4300.0
2020-06-09 14:45:00,186.94,187.12,186.6,187.12,5572.0,179.4207,179.5934,179.0944,179.5934,5572.0
2020-06-09 14:50:00,187.14,187.27,187.06,187.27,5939.0,179.6126,179.7374,179.5359,179.7374,5939.0
2020-06-09 14:55:00,187.24,187.34,187.05,187.26,5007.0,179.7086,179.8046,179.5263,179.7278,5007.0
2020-06-09 15:00:00,187.21,187.21,186.62,186.76,8897.0,179.6798,179.6798,179.1136,179.2479,8897.0
2020-06-09 15:05:00,186.65,186.81,186.59,186.76,10550.0,179.1423,179.2959,179.0848,179.2479,10550.0
2020-06-09 15:10:00,186.77,186.97,186.7,186.92,12441.0,179.2575,179.4495,179.1903,179.4015,12441.0
2020-06-09 15:15:00,186.95,187.14,186.89,187.1,8704.0,179.4303,179.6126,179.3727,179.5742,8704.0
2020-06-09 15:20:00,187.06,187.28,186.85,186.97,13134.0,179.5359,179.747,179.3343,179.4495,13134.0
2020-06-09 15:25:00,186.94,187.1,186.86,187.03,7804.0,179.4207,179.5742,179.3439,179.5071,7804.0
2020-06-09 15:30:00,187.01,187.06,186.38,186.44,17607.0,179.4879,179.5359,178.8832,178.9408,17607.0
2020-06-09 15:35:00,186.46,186.63,186.42,186.55,18386.0,178.96,179.1232,178.9216,179.0464,18386.0
2020-06-09 15:40:00,186.53,186.6,186.16,186.2,20189.0,179.0272,179.0944,178.6721,178.7104,20189.0
2020-06-09 15:45:00,186.15,186.24,185.8,185.98,40123.0,178.6625,178.7488,178.3265,178.4993,40123.0
2020-06-09 15:50:00,185.82,185.95,185.13,185.52,111268.0,178.3457,178.4705,177.6835,178.0578,111268.0
2020-06-09 15:55:00,185.52,186.23,185.45,185.45,189360.0,178.0578,178.7392,177.9906,177.9906,189360.0
2020-06-10 09:30:00,186.05,187.12,185.85,186.28,13768.0,178.5665,179.5934,178.3745,178.7872,13768.0
2020-06-10 09:35:00,186.09,186.49,185.91,186.38,3138.0,178.6049,178.9888,178.4321,178.8832,3138.0
2020-06-10 09:40:00,186.14,186.19,184.74,184.92,9577.0,178.6529,178.7008,177.3092,177.4819,9577.0
2020-06-10 09:45:00,184.98,185.02,184.26,184.59,8098.0,177.5395,177.5779,176.8485,177.1652,8098.0
2020-06-10 09:50:00,184.5,184.84,184.33,184.66,11982.0,177.0788,177.4052,176.9157,177.2324,11982.0
2020-06-10 09:55:00,184.7,185.18,184.27,185.11,13638.0,177.2708,177.7315,176.8581,177.6643,13638.0
2020-06-10 10:00:00,185.24,185.33,184.66,184.84,11937.0,177.7891,177.8754,177.2324,177.4052,11937.0
2020-06-10 10:05:00,184.85,185.73,184.84,185.73,20882.0,177.4147,178.2594,177.4052,178.2594,20882.0
2020-06-10 10:10:00,185.72,185.91,185.5,185.5,25095.0,178.2498,178.4321,178.0386,178.0386,25095.0
2020-06-10 10:15:00,185.57,185.89,185.02,185.16,14946.0,178.1058,178.4129,177.5779,177.7123,14946.0
2020-06-10 10:20:00,185.22,185.58,185.18,185.34,9940.0,177.7699,178.1154,177.7315,177.885,9940.0
2020-06-10 10:25:00,185.35,185.8,185.3,185.45,9883.0,177.8946,178.3265,177.8466,177.9906,9883.0
2020-06-10 10:30:00,185.45,185.8,185.4,185.66,6596.0,177.9906,178.3265,177.9426,178.1922,6596.0
2020-06-10 10:35:00,185.69,186.24,185.52,186.11,14484.0,178.221,178.7488,178.0578,178.6241,14484.0
2020-06-10 10:40:00,186.21,186.57,186.16,186.38,20093.0,178.72,179.0656,178.6721,178.8832,20093.0
2020-06-10 10:45:00,186.33,186.73,186.33,186.73,9990.0,178.8352,179.2191,178.8352,179.2191,9990.0
2020-06-10 10:50:00,186.71,186.85,185.6,185.6,12497.0,179.1999,179.3343,178.1346,178.1346,12497.0
2020-06-10 10:55:00,185.63,185.63,185.11,185.51,7897.0,178.1634,178.1634,177.6643,178.0482,7897.0
2020-06-10 11:00:00,185.5,186.18,185.46,186.1,6259.0,178.0386,178.6913,178.0002,178.6145,6259.0
2020-06-10 11:05:00,186.13,186.44,185.96,186.25,6320.0,178.6433,178.9408,178.4801,178.7584,6320.0
2020-06-10 11:10:00,186.18,186.54,186.03,186.54,14824.0,178.6913,179.0368,178.5473,179.0368,14824.0
2020-06-10 11:15:00,186.59,186.88,186.52,186.88,18747.0,179.0848,179.3631,179.0176,179.3631,18747.0
2020-06-10 11:20:00,186.88,186.88,186.69,186.69,13343.0,179.3631,179.3631,179.1807,179.1807,13343.0
2020-06-10 11:25:00,186.73,187.08,186.58,186.86,4402.0,179.2191,179.5551,179.0752,179.3439,4402.0
2020-06-10 11:30:00,186.85,187.03,186.73,186.78,12927.0,179.3343,179.5071,179.2191,179.2671,12927.0
2020-06-10 11:35:00,186.54,186.89,186.22,186.81,4929.0,179.0368,179.3727,178.7296,179.2959,4929.0
2020-06-10 11:40:00,186.84,187.49,186.8,187.1,9335.0,179.3247,179.9486,179.2863,179.5742,9335.0
2020-06-10 11:45:00,187.08,187.26,186.83,187.1,6426.0,179.5551,179.7278,179.3151,179.5742,6426.0
2020-06-10 11:50:00,187.15,187.5,187.15,187.5,7279.0,179.6222,179.9582,179.6222,179.9582,7279.0
2020-06-10 11:55:00,187.48,187.7,187.42,187.52,6821.0,179.939,180.1501,179.8814,179.9774,6821.0
2020-06-10 12:00:00,187.57,187.67,187.36,187.55,12641.0,180.0253,180.1213,179.8238,180.0061,12641.0
2020-06-10 12:05:00,187.5,187.66,187.38,187.56,13018.0,179.9582,180.1117,179.843,180.0157,13018.0
2020-06-10 12:10:00,187.67,187.92,187.64,187.83,7095.0,180.1213,180.3613,180.0925,180.2749,7095.0
2020-06-10 12:15:00,187.84,188.12,187.76,188.06,5303.0,180.2845,180.5532,180.2077,180.4956,5303.0
2020-06-10 12:20:00,188.04,188.33,188.04,188.3,4698.0,180.4764,180.7548,180.4764,180.726,4698.0
2020-06-10 12:25:00,188.33,188.4,188.13,188.31,4346.0,180.7548,180.822,180.5628,180.7356,4346.0
2020-06-10 12:30:00,188.21,188.26,187.6,187.81,16113.0,180.6396,180.6876,180.0541,180.2557,16113.0
2020-06-10 12:35:00,187.78,188.06,187.76,188.01,9921.0,180.2269,180.4956,180.2077,180.4476,9921.0
2020-06-10 12:40:00,187.98,188.12,187.95,188.0,1900.0,180.4189,180.5532,180.3901,180.438,1900.0
2020-06-10 12:45:00,188.0,188.04,187.82,188.0,7019.0,180.438,180.4764,180.2653,180.438,7019.0
2020-06-10 12:50:00,188.0,188.04,187.84,188.03,8157.0,180.438,180.4764,180.2845,180.4668,8157.0
2020-06-10 12:55:00,188.16,188.22,188.0,188.04,4987.0,180.5916,180.6492,180.438,180.4764,4987.0
2020-06-10 13:00:00,187.99,188.03,187.79,187.99,12003.0,180.4284,180.4668,180.2365,180.4284,12003.0
2020-06-10 13:05:00,188.08,188.38,187.96,188.28,4848.0,180.5148,180.8028,180.3997,180.7068,4848.0
2020-06-10 13:10:00,188.23,188.23,187.91,187.98,9326.0,180.6588,180.6588,180.3517,180.4189,9326.0
2020-06-10 13:15:00,187.95,188.09,187.92,187.95,5725.0,180.3901,180.5244,180.3613,180.3901,5725.0
2020-06-10 13:20:00,187.88,187.94,187.79,187.9,6728.0,180.3229,180.3805,180.2365,180.3421,6728.0
2020-06-10 13:25:00,187.87,187.87,187.57,187.63,5624.0,180.3133,180.3133,180.0253,180.0829,5624.0
2020-06-10 13:30:00,187.6,187.65,187.22,187.33,5608.0,180.0541,180.1021,179.6894,179.795,5608.0
2020-06-10 13:35:00,187.38,187.63,187.27,187.54,10404.0,179.843,180.0829,179.7374,179.9965,10404.0
2020-06-10 13:40:00,187.58,187.87,187.55,187.87,6040.0,180.0349,180.3133,180.0061,180.3133,6040.0
2020-06-10 13:45:00,187.88,188.16,187.81,188.0,2950.0,180.3229,180.5916,180.2557,180.438,2950.0
2020-06-10 13:50:00,187.99,188.17,187.98,188.12,3550.0,180.4284,180.6012,180.4189,180.5532,3550.0
2020-06-10 13:55:00,188.12,188.15,187.96,188.15,6833.0,180.5532,180.582,180.3997,180.582,6833.0
2020-06-10 14:00:00,188.32,189.99,187.78,189.78,32989.0,180.7452,182.348,180.2269,182.1464,32989.0
2020-06-10 14:05:00,189.78,190.2,189.78,190.06,28675.0,182.1464,182.5496,182.1464,182.4152,28675.0
2020-06-10 14:10:00,190.07,190.56,190.07,190.5,15053.0,182.4248,182.8951,182.4248,182.8375,15053.0
2020-06-10 14:15:00,190.5,191.22,190.41,190.9,25896.0,182.8375,183.5285,182.7511,183.2214,25896.0
2020-06-10 14:20:00,190.98,191.32,190.72,190.99,43198.0,183.2982,183.6245,183.0486,183.3078,43198.0
2020-06-10 14:25:00,191.06,191.14,190.94,190.98,8128.0,183.375,183.4517,183.2598,183.2982,8128.0
2020-06-10 14:30:00,190.99,191.06,189.68,189.68,16538.0,183.3078,183.375,182.0505,182.0505,16538.0
2020-06-10 14:35:00,189.75,190.14,189.64,189.65,12044.0,182.1177,182.492,182.0121,182.0217,12044.0
2020-06-10 14:40:00,189.68,189.71,188.85,189.71,10700.0,182.0505,182.0793,181.2539,182.0793,10700.0
2020-06-10 14:45:00,190.07,190.32,189.67,189.67,52978.0,182.4248,182.6647,182.0409,182.0409,52978.0
2020-06-10 14:50:00,189.72,190.01,188.88,189.12,29472.0,182.0889,182.3672,181.2826,181.513,29472.0
2020-06-10 14:55:00,189.16,189.83,189.12,189.71,7137.0,181.5514,182.1944,181.513,182.0793,7137.0
2020-06-10 15:00:00,189.69,189.73,189.18,189.29,48211.0,182.0601,182.0985,181.5706,181.6762,48211.0
2020-06-10 15:05:00,189.37,190.43,189.37,190.17,12594.0,181.7529,182.7703,181.7529,182.5208,12594.0
2020-06-10 15:10:00,190.24,190.57,189.88,190.31,35504.0,182.5879,182.9047,182.2424,182.6551,35504.0
2020-06-10 15:15:00,190.34,190.57,189.92,190.31,13181.0,182.6839,182.9047,182.2808,182.6551,13181.0
2020-06-10 15:20:00,190.26,190.33,189.93,190.06,36095.0,182.6071,182.6743,182.2904,182.4152,36095.0
2020-06-10 15:25:00,190.18,191.03,189.96,190.99,10558.0,182.5304,183.3462,182.3192,183.3078,10558.0
2020-06-10 15:30:00,190.99,191.05,190.22,190.35,17615.0,183.3078,183.3654,182.5688,182.6935,17615.0
2020-06-10 15:35:00,190.38,190.79,189.96,190.75,25577.0,182.7223,183.1158,182.3192,183.0774,25577.0
2020-06-10 15:40:00,190.75,190.81,190.43,190.47,44680.0,183.0774,183.135,182.7703,182.8087,44680.0
2020-06-10 15:45:00,190.48,190.5,189.83,190.02,50882.0,182.8183,182.8375,182.1944,182.3768,50882.0
2020-06-10 15:50:00,190.02,190.18,189.35,189.63,74187.0,182.3768,182.5304,181.7337,182.0025,74187.0
2020-06-10 15:55:00,189.59,189.84,189.04,189.13,108485.0,181.9641,182.204,181.4362,181.5226,108485.0
2020-06-11 09:30:00,183.0,183.55,182.42,183.21,41225.0,175.8344,176.3629,175.2771,176.0362,41225.0
2020-06-11 09:35:00,183.06,183.44,182.07,182.23,40882.0,175.8921,176.2572,174.9408,175.0946,40882.0
2020-06-11 09:40:00,182.25,182.41,181.67,182.24,19313.0,175.1138,175.2675,174.5565,175.1042,19313.0
2020-06-11 09:45:00,182.31,182.58,182.04,182.4,30570.0,175.1714,175.4309,174.912,175.2579,30570.0
2020-06-11 09:50:00,182.29,182.86,182.07,182.77,12830.0,175.1522,175.6999,174.9408,175.6134,12830.0
2020-06-11 09:55:00,182.72,182.72,182.21,182.32,19746.0,175.5654,175.5654,175.0753,175.181,19746.0
2020-06-11 10:00:00,182.43,182.64,180.96,180.98,19976.0,175.2867,175.4885,173.8743,173.8935,19976.0
2020-06-11 10:05:00,180.98,181.26,180.51,180.87,31066.0,173.8935,174.1625,173.4419,173.7878,31066.0
2020-06-11 10:10:00,180.78,181.78,180.77,181.58,27434.0,173.7013,174.6622,173.6917,174.47,27434.0
2020-06-11 10:15:00,181.5,181.88,181.43,181.66,23860.0,174.3931,174.7583,174.3259,174.5469,23860.0
2020-06-11 10:20:00,181.74,182.14,181.63,181.77,34918.0,174.6237,175.0081,174.518,174.6526,34918.0
2020-06-11 10:25:00,181.64,181.91,181.11,181.11,32891.0,174.5277,174.7871,174.0184,174.0184,32891.0
2020-06-11 10:30:00,181.11,181.35,181.02,181.29,10569.0,174.0184,174.249,173.9319,174.1914,10569.0
2020-06-11 10:35:00,181.23,181.26,180.78,181.15,16120.0,174.1337,174.1625,173.7013,174.0568,16120.0
2020-06-11 10:40:00,181.09,181.09,180.64,180.98,53277.0,173.9992,173.9992,173.5668,173.8935,53277.0
2020-06-11 10:45:00,181.08,181.2,180.67,180.85,47356.0,173.9896,174.1049,173.5956,173.7686,47356.0
2020-06-11 10:50:00,180.85,181.15,180.68,180.7,41057.0,173.7686,174.0568,173.6052,173.6245,41057.0
2020-06-11 10:55:00,180.67,180.75,180.42,180.6,69609.0,173.5956,173.6725,173.3554,173.5284,69609.0
2020-06-11 11:00:00,180.62,180.65,179.39,179.63,48783.0,173.5476,173.5764,172.3658,172.5964,48783.0
2020-06-11 11:05:00,179.63,179.93,178.9,178.95,15210.0,172.5964,172.8846,171.8949,171.943,15210.0
2020-06-11 11:10:00,178.95,179.12,178.21,178.64,13821.0,171.943,172.1063,171.232,171.6451,13821.0
2020-06-11 11:15:00,178.69,179.47,178.64,179.42,12715.0,171.6932,172.4426,171.6451,172.3946,12715.0
2020-06-11 11:20:00,179.3,179.59,179.12,179.16,14682.0,172.2793,172.5579,172.1063,172.1448,14682.0
2020-06-11 11:25:00,179.0,179.0,178.08,178.26,12015.0,171.991,171.991,171.1071,171.28,12015.0
2020-06-11 11:30:00,178.19,178.41,177.5,177.6,11889.0,171.2127,171.4241,170.5498,170.6458,11889.0
2020-06-11 11:35:00,177.59,177.85,177.26,177.39,9775.0,170.6362,170.8861,170.3192,170.4441,9775.0
2020-06-11 11:40:00,177.44,177.45,176.77,177.13,18637.0,170.4921,170.5017,169.8483,170.1943,18637.0
2020-06-11 11:45:00,177.14,177.28,176.61,176.61,30434.0,170.2039,170.3384,169.6946,169.6946,30434.0
2020-06-11 11:50:00,176.59,177.28,176.49,177.0,16039.0,169.6754,170.3384,169.5793,170.0693,16039.0
2020-06-11 11:55:00,177.07,177.71,176.97,177.71,15436.0,170.1366,170.7515,170.0405,170.7515,15436.0
2020-06-11 12:00:00,177.56,177.61,177.2,177.33,10573.0,170.6074,170.6555,170.2615,170.3864,10573.0
2020-06-11 12:05:00,177.27,177.48,177.02,177.25,13595.0,170.3288,170.5305,170.0886,170.3096,13595.0
2020-06-11 12:10:00,177.24,177.34,176.52,176.66,13355.0,170.2999,170.396,169.6081,169.7427,13355.0
2020-06-11 12:15:00,176.61,176.61,175.99,176.09,14876.0,169.6946,169.6946,169.0989,169.195,14876.0
2020-06-11 12:20:00,176.11,176.64,176.1,176.19,11335.0,169.2142,169.7234,169.2046,169.2911,11335.0
2020-06-11 12:25:00,176.14,176.2,175.75,176.07,13954.0,169.243,169.3007,168.8683,169.1758,13954.0
2020-06-11 12:30:00,176.2,177.22,176.19,176.83,22109.0,169.3007,170.2807,169.2911,169.906,22109.0
2020-06-11 12:35:00,176.8,177.05,176.15,176.32,8431.0,169.8772,170.1174,169.2526,169.416,8431.0
2020-06-11 12:40:00,176.32,176.46,175.64,175.78,15378.0,169.416,169.5505,168.7626,168.8971,15378.0
2020-06-11 12:45:00,175.93,176.25,175.65,175.96,24073.0,169.0412,169.3487,168.7722,169.0701,24073.0
2020-06-11 12:50:00,175.94,176.15,175.45,175.46,16376.0,169.0508,169.2526,168.58,168.5896,16376.0
2020-06-11 12:55:00,175.34,175.83,175.26,175.63,6559.0,168.4743,168.9452,168.3975,168.753,6559.0
2020-06-11 13:00:00,175.64,176.62,175.64,176.53,18051.0,168.7626,169.7042,168.7626,169.6177,18051.0
2020-06-11 13:05:00,176.55,176.55,176.17,176.34,9983.0,169.637,169.637,169.2718,169.4352,9983.0
2020-06-11 13:10:00,176.32,176.59,175.97,176.4,7366.0,169.416,169.6754,169.0797,169.4928,7366.0
2020-06-11 13:15:00,176.34,176.97,176.34,176.35,9086.0,169.4352,170.0405,169.4352,169.4448,9086.0
2020-06-11 13:20:00,176.43,176.93,176.43,176.55,5752.0,169.5217,170.0021,169.5217,169.637,5752.0
2020-06-11 13:25:00,176.51,176.64,176.0,176.04,16175.0,169.5985,169.7234,169.1085,169.1469,16175.0
2020-06-11 13:30:00,175.91,176.28,175.78,176.25,6502.0,169.022,169.3775,168.8971,169.3487,6502.0
2020-06-11 13:35:00,176.18,176.18,175.57,175.58,4217.0,169.2815,169.2815,168.6953,168.7049,4217.0
2020-06-11 13:40:00,175.52,175.62,175.04,175.12,3974.0,168.6473,168.7434,168.1861,168.263,3974.0
2020-06-11 13:45:00,175.09,175.52,175.05,175.29,9338.0,168.2341,168.6473,168.1957,168.4263,9338.0
2020-06-11 13:50:00,175.28,175.8,175.23,175.8,5091.0,168.4167,168.9163,168.3686,168.9163,5091.0
2020-06-11 13:55:00,175.81,176.17,175.74,176.05,5594.0,168.9259,169.2718,168.8587,169.1565,5594.0
2020-06-11 14:00:00,176.04,176.1,175.62,175.66,22207.0,169.1469,169.2046,168.7434,168.7818,22207.0
2020-06-11 14:05:00,175.7,176.32,175.7,175.9,9428.0,168.8202,169.416,168.8202,169.0124,9428.0
2020-06-11 14:10:00,175.9,176.07,175.33,175.53,9243.0,169.0124,169.1758,168.4647,168.6569,9243.0
2020-06-11 14:15:00,175.6,175.81,175.41,175.48,8642.0,168.7242,168.9259,168.5416,168.6089,8642.0
2020-06-11 14:20:00,175.46,175.94,175.35,175.9,8302.0,168.5896,169.0508,168.484,169.0124,8302.0
2020-06-11 14:25:00,176.06,176.33,175.76,175.96,8133.0,169.1661,169.4256,168.8779,169.0701,8133.0
2020-06-11 14:30:00,175.92,176.12,175.34,175.53,10182.0,169.0316,169.2238,168.4743,168.6569,10182.0
2020-06-11 14:35:00,175.42,175.91,175.36,175.7,30559.0,168.5512,169.022,168.4936,168.8202,30559.0
2020-06-11 14:40:00,175.7,175.85,174.99,175.38,8233.0,168.8202,168.9644,168.138,168.5128,8233.0
2020-06-11 14:45:00,175.36,175.79,175.14,175.14,7705.0,168.4936,168.9067,168.2822,168.2822,7705.0
2020-06-11 14:50:00,175.02,175.27,174.69,174.8,7400.0,168.1669,168.4071,167.8498,167.9555,7400.0
2020-06-11 14:55:00,174.74,175.15,174.59,175.04,8693.0,167.8978,168.2918,167.7537,168.1861,8693.0
2020-06-11 15:00:00,174.91,175.36,174.67,175.36,10392.0,168.0612,168.4936,167.8306,168.4936,10392.0
2020-06-11 15:05:00,175.34,175.64,175.14,175.52,10100.0,168.4743,168.7626,168.2822,168.6473,10100.0
2020-06-11 15:10:00,175.42,175.89,174.94,175.02,8787.0,168.5512,169.0028,168.09,168.1669,8787.0
2020-06-11 15:15:00,174.84,175.4,174.55,175.06,18271.0,167.9939,168.532,167.7153,168.2053,18271.0
2020-06-11 15:20:00,175.1,175.17,174.36,174.46,15831.0,168.2437,168.311,167.5327,167.6288,15831.0
2020-06-11 15:25:00,174.46,174.81,174.3,174.4,22262.0,167.6288,167.9651,167.4751,167.5711,22262.0
2020-06-11 15:30:00,174.37,174.75,173.88,174.58,28122.0,167.5423,167.9074,167.0715,167.7441,28122.0
2020-06-11 15:35:00,174.53,175.0,174.33,174.87,27148.0,167.6961,168.1477,167.5039,168.0227,27148.0
2020-06-11 15:40:00,174.82,176.49,174.82,176.46,43412.0,167.9747,169.5793,167.9747,169.5505,43412.0
2020-06-11 15:45:00,176.45,176.63,175.92,176.56,58806.0,169.5409,169.7138,169.0316,169.6466,58806.0
2020-06-11 15:50:00,176.43,176.51,175.43,175.76,68588.0,169.5217,169.5985,168.5608,168.8779,68588.0
2020-06-11 15:55:00,175.8,175.97,175.28,175.46,141824.0,168.9163,169.0797,168.4167,168.5896,141824.0
2020-06-12 09:30:00,181.64,181.66,180.7,181.45,38492.0,174.5277,174.5469,173.6245,174.3451,38492.0
2020-06-12 09:35:00,181.22,181.68,180.65,181.21,19622.0,174.1241,174.5661,173.5764,174.1145,19622.0
2020-06-12 09:40:00,181.45,182.14,181.45,182.07,17299.0,174.3451,175.0081,174.3451,174.9408,17299.0
2020-06-12 09:45:00,181.62,181.84,180.24,180.36,6835.0,174.5084,174.7198,173.1825,173.2978,6835.0
2020-06-12 09:50:00,180.55,180.83,179.79,179.79,7026.0,173.4803,173.7494,172.7501,172.7501,7026.0
2020-06-12 09:55:00,179.86,179.95,179.02,179.35,13454.0,172.8174,172.9038,172.0102,172.3273,13454.0
2020-06-12 10:00:00,179.65,180.53,179.52,180.46,9161.0,172.6156,173.4611,172.4907,173.3939,9161.0
2020-06-12 10:05:00,180.3,180.33,179.16,179.36,10442.0,173.2401,173.269,172.1448,172.3369,10442.0
2020-06-12 10:10:00,179.36,179.96,179.18,179.34,4980.0,172.3369,172.9134,172.164,172.3177,4980.0
2020-06-12 10:15:00,179.18,179.69,179.11,179.48,7895.0,172.164,172.654,172.0967,172.4522,7895.0
2020-06-12 10:20:00,179.34,180.0,179.34,179.78,5338.0,172.3177,172.9519,172.3177,172.7405,5338.0
2020-06-12 10:25:00,179.63,179.77,178.67,178.68,4839.0,172.5964,172.7309,171.674,171.6836,4839.0
2020-06-12 10:30:00,178.7,178.88,178.36,178.47,10090.0,171.7028,171.8757,171.3761,171.4818,10090.0
2020-06-12 10:35:00,178.39,178.39,177.28,177.28,5139.0,171.4049,171.4049,170.3384,170.3384,5139.0
2020-06-12 10:40:00,177.38,177.79,177.0,177.7,20649.0,170.4345,170.8284,170.0693,170.7419,20649.0
2020-06-12 10:45:00,177.29,177.91,177.17,177.33,4016.0,170.348,170.9437,170.2327,170.3864,4016.0
2020-06-12 10:50:00,177.22,177.22,176.01,176.02,6922.0,170.2807,170.2807,169.1181,169.1277,6922.0
2020-06-12 10:55:00,176.09,176.28,175.42,175.42,8969.0,169.195,169.3775,168.5512,168.5512,8969.0
2020-06-12 11:00:00,175.64,175.89,174.62,174.67,5006.0,168.7626,169.0028,167.7825,167.8306,5006.0
2020-06-12 11:05:00,174.62,177.0,174.62,176.93,12827.0,167.7825,170.0693,167.7825,170.0021,12827.0
2020-06-12 11:10:00,176.84,176.84,176.05,176.05,6496.0,169.9156,169.9156,169.1565,169.1565,6496.0
2020-06-12 11:15:00,176.06,176.38,174.84,174.84,3677.0,169.1661,169.4736,167.9939,167.9939,3677.0
2020-06-12 11:20:00,174.97,175.47,174.27,174.3,8491.0,168.1188,168.5993,167.4462,167.4751,8491.0
2020-06-12 11:25:00,174.41,175.73,174.41,175.51,7551.0,167.5808,168.8491,167.5808,168.6377,7551.0
2020-06-12 11:30:00,175.4,175.93,175.39,175.93,10444.0,168.532,169.0412,168.5224,169.0412,10444.0
2020-06-12 11:35:00,176.35,177.4,176.35,177.08,7872.0,169.4448,170.4537,169.4448,170.1462,7872.0
2020-06-12 11:40:00,177.06,177.11,176.65,176.65,2777.0,170.127,170.175,169.733,169.733,2777.0
2020-06-12 11:45:00,176.48,177.53,176.43,176.92,6317.0,169.5697,170.5786,169.5217,169.9925,6317.0
2020-06-12 11:50:00,176.84,177.22,176.45,177.2,7225.0,169.9156,170.2807,169.5409,170.2615,7225.0
2020-06-12 11:55:00,177.23,177.76,177.15,177.73,5550.0,170.2903,170.7996,170.2135,170.7708,5550.0
2020-06-12 12:00:00,177.68,178.2,177.64,178.2,4157.0,170.7227,171.2224,170.6843,171.2224,4157.0
2020-06-12 12:05:00,178.28,178.46,178.01,178.01,4133.0,171.2992,171.4722,171.0398,171.0398,4133.0
2020-06-12 12:10:00,177.9,178.15,177.55,177.94,9076.0,170.9341,171.1743,170.5978,170.9725,9076.0
2020-06-12 12:15:00,177.95,178.21,177.8,178.18,2238.0,170.9821,171.232,170.838,171.2031,2238.0
2020-06-12 12:20:00,178.1,178.24,177.57,177.59,5286.0,171.1263,171.2608,170.617,170.6362,5286.0
2020-06-12 12:25:00,177.33,177.87,177.26,177.54,8710.0,170.3864,170.9053,170.3192,170.5882,8710.0
2020-06-12 12:30:00,177.49,177.59,177.01,177.07,8647.0,170.5402,170.6362,170.079,170.1366,8647.0
2020-06-12 12:35:00,177.01,177.45,176.93,177.08,5300.0,170.079,170.5017,170.0021,170.1462,5300.0
2020-06-12 12:40:00,177.02,177.48,176.95,177.09,5586.0,170.0886,170.5305,170.0213,170.1558,5586.0
2020-06-12 12:45:00,176.98,177.04,176.54,176.78,5087.0,170.0501,170.1078,169.6274,169.858,5087.0
2020-06-12 12:50:00,176.84,177.66,176.84,177.66,5443.0,169.9156,170.7035,169.9156,170.7035,5443.0
2020-06-12 12:55:00,177.55,177.82,177.44,177.44,4126.0,170.5978,170.8572,170.4921,170.4921,4126.0
2020-06-12 13:00:00,177.69,177.69,176.84,176.93,7723.0,170.7323,170.7323,169.9156,170.0021,7723.0
2020-06-12 13:05:00,176.72,177.08,176.63,177.01,6079.0,169.8003,170.1462,169.7138,170.079,6079.0
2020-06-12 13:10:00,176.87,177.04,176.72,176.99,7022.0,169.9444,170.1078,169.8003,170.0597,7022.0
2020-06-12 13:15:00,176.89,176.99,176.33,176.57,7109.0,169.9636,170.0597,169.4256,169.6562,7109.0
2020-06-12 13:20:00,176.42,176.86,176.14,176.31,5618.0,169.5121,169.9348,169.243,169.4064,5618.0
2020-06-12 13:25:00,176.35,176.77,176.28,176.64,8552.0,169.4448,169.8483,169.3775,169.7234,8552.0
2020-06-12 13:30:00,176.55,176.55,175.75,175.88,9348.0,169.637,169.637,168.8683,168.9932,9348.0
2020-06-12 13:35:00,175.97,176.27,175.31,175.53,6711.0,169.0797,169.3679,168.4455,168.6569,6711.0
2020-06-12 13:40:00,175.23,176.02,175.15,175.31,6215.0,168.3686,169.1277,168.2918,168.4455,6215.0
2020-06-12 13:45:00,175.35,175.35,174.04,174.08,24588.0,168.484,168.484,167.2252,167.2637,24588.0
2020-06-12 13:50:00,174.12,174.29,173.87,174.17,9526.0,167.3021,167.4655,167.0619,167.3502,9526.0
2020-06-12 13:55:00,174.18,174.99,173.8,174.08,10124.0,167.3598,168.138,166.9946,167.2637,10124.0
2020-06-12 14:00:00,174.06,175.08,173.95,174.89,6862.0,167.2445,168.2245,167.1388,168.042,6862.0
2020-06-12 14:05:00,175.0,175.16,174.32,174.67,8095.0,168.1477,168.3014,167.4943,167.8306,8095.0
2020-06-12 14:10:00,174.68,176.0,174.68,175.75,4543.0,167.8402,169.1085,167.8402,168.8683,4543.0
2020-06-12 14:15:00,175.93,175.99,175.43,175.44,5559.0,169.0412,169.0989,168.5608,168.5704,5559.0
2020-06-12 14:20:00,175.44,175.89,175.35,175.36,19559.0,168.5704,169.0028,168.484,168.4936,19559.0
2020-06-12 14:25:00,175.51,176.0,175.51,175.93,9500.0,168.6377,169.1085,168.6377,169.0412,9500.0
2020-06-12 14:30:00,175.92,176.8,175.92,176.42,11420.0,169.0316,169.8772,169.0316,169.5121,11420.0
2020-06-12 14:35:00,176.29,176.29,175.62,175.62,10866.0,169.3871,169.3871,168.7434,168.7434,10866.0
2020-06-12 14:40:00,175.67,176.09,175.4,175.79,7207.0,168.7914,169.195,168.532,168.9067,7207.0
2020-06-12 14:45:00,175.98,176.24,175.72,175.72,12832.0,169.0893,169.3391,168.8395,168.8395,12832.0
2020-06-12 14:50:00,175.83,176.28,175.68,176.28,7730.0,168.9452,169.3775,168.801,169.3775,7730.0
2020-06-12 14:55:00,176.29,176.3,175.81,176.22,8174.0,169.3871,169.3968,168.9259,169.3199,8174.0
2020-06-12 15:00:00,176.25,177.03,176.12,176.8,20858.0,169.3487,170.0982,169.2238,169.8772,20858.0
2020-06-12 15:05:00,176.82,177.35,176.7,176.77,5016.0,169.8964,170.4056,169.7811,169.8483,5016.0
2020-06-12 15:10:00,176.84,177.38,176.8,177.38,3197.0,169.9156,170.4345,169.8772,170.4345,3197.0
2020-06-12 15:15:00,177.32,177.32,176.19,176.4,4372.0,170.3768,170.3768,169.2911,169.4928,4372.0
2020-06-12 15:20:00,176.55,176.72,175.81,175.81,5297.0,169.637,169.8003,168.9259,168.9259,5297.0
2020-06-12 15:25:00,175.88,176.32,175.67,176.09,7360.0,168.9932,169.416,168.7914,169.195,7360.0
2020-06-12 15:30:00,176.28,176.8,175.99,176.75,9346.0,169.3775,169.8772,169.0989,169.8291,9346.0
2020-06-12 15:35:00,176.86,177.29,176.72,176.9,16061.0,169.9348,170.348,169.8003,169.9733,16061.0
2020-06-12 15:40:00,177.06,177.4,176.62,177.28,17865.0,170.127,170.4537,169.7042,170.3384,17865.0
2020-06-12 15:45:00,177.53,178.3,177.46,178.13,33941.0,170.5786,171.3184,170.5113,171.1551,33941.0
2020-06-12 15:50:00,178.14,179.02,178.14,178.59,43981.0,171.1647,172.0102,171.1647,171.5971,43981.0
2020-06-12 15:55:00,178.67,179.17,178.51,178.51,54278.0,171.674,172.1544,171.5202,171.5202,54278.0
2020-06-15 09:30:00,174.21,174.75,172.7,172.76,24921.0,167.3886,167.9074,165.9377,165.9954,24921.0
2020-06-15 09:35:00,173.07,175.04,172.99,174.39,8205.0,166.2932,168.1861,166.2164,167.5615,8205.0
2020-06-15 09:40:00,174.46,174.95,174.27,174.6,4392.0,167.6288,168.0996,167.4462,167.7633,4392.0
2020-06-15 09:45:00,174.7,174.94,174.17,174.17,9256.0,167.8594,168.09,167.3502,167.3502,9256.0
2020-06-15 09:50:00,174.43,174.65,173.69,174.28,19301.0,167.6,167.8114,166.8889,167.4558,19301.0
2020-06-15 09:55:00,174.33,174.98,174.33,174.42,27860.0,167.5039,168.1284,167.5039,167.5904,27860.0
2020-06-15 10:00:00,174.52,174.67,174.13,174.16,11027.0,167.6865,167.8306,167.3117,167.3405,11027.0
2020-06-15 10:05:00,174.3,174.57,173.91,174.5,10799.0,167.4751,167.7345,167.1003,167.6672,10799.0
2020-06-15 10:10:00,174.49,174.88,174.28,174.57,26628.0,167.6576,168.0324,167.4558,167.7345,26628.0
2020-06-15 10:15:00,174.77,174.77,174.25,174.41,13429.0,167.9267,167.9267,167.427,167.5808,13429.0
2020-06-15 10:20:00,174.55,174.56,173.98,174.33,14525.0,167.7153,167.7249,167.1676,167.5039,14525.0
2020-06-15 10:25:00,174.21,174.58,174.07,174.07,15556.0,167.3886,167.7441,167.2541,167.2541,15556.0
2020-06-15 10:30:00,174.07,174.47,173.6,174.47,10098.0,167.2541,167.6384,166.8025,167.6384,10098.0
2020-06-15 10:35:00,174.39,174.71,174.06,174.11,4800.0,167.5615,167.869,167.2445,167.2925,4800.0
2020-06-15 10:40:00,173.88,173.9,173.47,173.87,5258.0,167.0715,167.0907,166.6776,167.0619,5258.0
2020-06-15 10:45:00,173.91,174.86,173.91,174.69,5825.0,167.1003,168.0131,167.1003,167.8498,5825.0
2020-06-15 10:50:00,174.62,175.31,174.25,175.3,6186.0,167.7825,168.4455,167.427,168.4359,6186.0
2020-06-15 10:55:00,175.22,175.22,174.56,174.59,9948.0,168.359,168.359,167.7249,167.7537,9948.0
2020-06-15 11:00:00,174.64,175.69,174.63,175.63,6894.0,167.8018,168.8106,167.7921,168.753,6894.0
2020-06-15 11:05:00,175.64,175.89,175.53,175.67,5378.0,168.7626,169.0028,168.6569,168.7914,5378.0
2020-06-15 11:10:00,175.63,175.95,175.51,175.83,5233.0,168.753,169.0605,168.6377,168.9452,5233.0
2020-06-15 11:15:00,175.83,175.83,175.07,175.41,14568.0,168.9452,168.9452,168.2149,168.5416,14568.0
2020-06-15 11:20:00,175.28,175.66,175.12,175.66,8969.0,168.4167,168.7818,168.263,168.7818,8969.0
2020-06-15 11:25:00,175.72,175.82,175.13,175.57,8720.0,168.8395,168.9355,168.2726,168.6953,8720.0
2020-06-15 11:30:00,175.54,175.69,175.11,175.27,5052.0,168.6665,168.8106,168.2533,168.4071,5052.0
2020-06-15 11:35:00,175.41,175.71,175.15,175.48,34276.0,168.5416,168.8299,168.2918,168.6089,34276.0
2020-06-15 11:40:00,175.58,175.68,174.89,174.97,56035.0,168.7049,168.801,168.042,168.1188,56035.0
2020-06-15 11:45:00,174.94,175.39,174.82,175.03,31369.0,168.09,168.5224,167.9747,168.1765,31369.0
2020-06-15 11:50:00,175.04,175.45,174.86,175.01,40720.0,168.1861,168.58,168.0131,168.1573,40720.0
2020-06-15 11:55:00,175.17,175.55,175.1,175.36,7361.0,168.311,168.6761,168.2437,168.4936,7361.0
2020-06-15 12:00:00,175.42,176.21,175.28,176.2,3569.0,168.5512,169.3103,168.4167,169.3007,3569.0
2020-06-15 12:05:00,176.21,176.83,176.16,176.47,11257.0,169.3103,169.906,169.2622,169.5601,11257.0
2020-06-15 12:10:00,176.59,176.68,176.42,176.42,2839.0,169.6754,169.7619,169.5121,169.5121,2839.0
2020-06-15 12:15:00,176.5,176.94,176.39,176.89,6215.0,169.5889,170.0117,169.4832,169.9636,6215.0
2020-06-15 12:20:00,176.78,177.35,176.72,177.35,5168.0,169.858,170.4056,169.8003,170.4056,5168.0
2020-06-15 12:25:00,177.33,177.37,176.94,177.03,4895.0,170.3864,170.4249,170.0117,170.0982,4895.0
2020-06-15 12:30:00,176.96,177.06,176.72,176.8,3142.0,170.0309,170.127,169.8003,169.8772,3142.0
2020-06-15 12:35:00,176.79,177.08,176.79,177.08,2812.0,169.8676,170.1462,169.8676,170.1462,2812.0
2020-06-15 12:40:00,177.01,177.18,176.88,177.0,3100.0,170.079,170.2423,169.954,170.0693,3100.0
2020-06-15 12:45:00,177.07,177.07,176.54,176.6,12853.0,170.1366,170.1366,169.6274,169.685,12853.0
2020-06-15 12:50:00,176.5,176.87,176.32,176.82,14045.0,169.5889,169.9444,169.416,169.8964,14045.0
2020-06-15 12:55:00,176.74,176.82,176.47,176.73,5048.0,169.8195,169.8964,169.5601,169.8099,5048.0
2020-06-15 13:00:00,176.71,176.77,176.47,176.76,7991.0,169.7907,169.8483,169.5601,169.8387,7991.0
2020-06-15 13:05:00,176.78,176.95,176.66,176.95,7699.0,169.858,170.0213,169.7427,170.0213,7699.0
2020-06-15 13:10:00,176.98,177.23,176.77,177.23,7447.0,170.0501,170.2903,169.8483,170.2903,7447.0
2020-06-15 13:15:00,177.17,177.46,177.03,177.28,4102.0,170.2327,170.5113,170.0982,170.3384,4102.0
2020-06-15 13:20:00,177.23,177.31,176.88,176.92,3705.0,170.2903,170.3672,169.954,169.9925,3705.0
2020-06-15 13:25:00,176.96,177.43,176.88,177.41,6026.0,170.0309,170.4825,169.954,170.4633,6026.0
2020-06-15 13:30:00,177.42,177.47,177.19,177.45,7869.0,170.4729,170.5209,170.2519,170.5017,7869.0
2020-06-15 13:35:00,177.56,177.8,177.56,177.73,2356.0,170.6074,170.838,170.6074,170.7708,2356.0
2020-06-15 13:40:00,177.81,178.16,177.7,177.93,22990.0,170.8476,171.1839,170.7419,170.9629,22990.0
2020-06-15 13:45:00,177.85,178.02,177.73,177.73,5727.0,170.8861,171.0494,170.7708,170.7708,5727.0
2020-06-15 13:50:00,177.73,178.24,177.66,178.01,6194.0,170.7708,171.2608,170.7035,171.0398,6194.0
2020-06-15 13:55:00,177.98,178.09,177.87,177.95,6682.0,171.011,171.1167,170.9053,170.9821,6682.0
2020-06-15 14:00:00,178.2,180.23,178.12,180.16,22070.0,171.2224,173.1729,171.1455,173.1056,22070.0
2020-06-15 14:05:00,179.99,180.74,179.99,180.37,29197.0,172.9423,173.6629,172.9423,173.3074,29197.0
2020-06-15 14:10:00,180.37,180.47,179.88,180.38,13359.0,173.3074,173.4035,172.8366,173.317,13359.0
2020-06-15 14:15:00,180.38,180.75,180.34,180.48,10969.0,173.317,173.6725,173.2786,173.4131,10969.0
2020-06-15 14:20:00,180.36,180.49,179.79,180.28,11884.0,173.2978,173.4227,172.7501,173.2209,11884.0
2020-06-15 14:25:00,180.16,180.45,180.0,180.21,5275.0,173.1056,173.3843,172.9519,173.1537,5275.0
2020-06-15 14:30:00,180.26,180.64,179.57,179.73,9046.0,173.2017,173.5668,172.5387,172.6924,9046.0
2020-06-15 14:35:00,179.67,180.14,179.66,180.04,11918.0,172.6348,173.0864,172.6252,172.9903,11918.0
2020-06-15 14:40:00,180.04,180.46,179.95,180.06,10648.0,172.9903,173.3939,172.9038,173.0095,10648.0
2020-06-15 14:45:00,180.15,180.37,179.92,180.19,10056.0,173.096,173.3074,172.875,173.1344,10056.0
2020-06-15 14:50:00,180.01,180.05,179.41,179.79,11385.0,172.9615,172.9999,172.385,172.7501,11385.0
2020-06-15 14:55:00,179.73,179.74,179.51,179.56,9098.0,172.6924,172.7021,172.4811,172.5291,9098.0
2020-06-15 15:00:00,179.57,180.33,179.57,180.12,11049.0,172.5387,173.269,172.5387,173.0672,11049.0
2020-06-15 15:05:00,180.05,180.05,179.65,179.83,12941.0,172.9999,172.9999,172.6156,172.7885,12941.0
2020-06-15 15:10:00,180.04,180.29,179.89,180.04,4903.0,172.9903,173.2305,172.8462,172.9903,4903.0
2020-06-15 15:15:00,180.0,180.19,179.75,179.84,8754.0,172.9519,173.1344,172.7117,172.7981,8754.0
2020-06-15 15:20:00,179.82,179.9,179.41,179.79,13280.0,172.7789,172.8558,172.385,172.7501,13280.0
2020-06-15 15:25:00,179.97,180.02,179.16,179.21,16814.0,172.923,172.9711,172.1448,172.1928,16814.0
2020-06-15 15:30:00,179.22,179.31,178.46,178.73,26388.0,172.2024,172.2889,171.4722,171.7316,26388.0
2020-06-15 15:35:00,178.76,179.7,178.52,179.39,33034.0,171.7604,172.6636,171.5298,172.3658,33034.0
2020-06-15 15:40:00,179.32,179.66,178.99,179.54,15879.0,172.2985,172.6252,171.9814,172.5099,15879.0
2020-06-15 15:45:00,179.49,180.01,179.44,179.83,58789.0,172.4618,172.9615,172.4138,172.7885,58789.0
2020-06-15 15:50:00,179.95,180.52,179.78,179.79,66389.0,172.9038,173.4515,172.7405,172.7501,66389.0
2020-06-15 15:55:00,179.78,180.19,179.37,180.19,92946.0,172.7405,173.1344,172.3465,173.1344,92946.0
2020-06-16 09:30:00,186.01,186.64,184.75,186.46,31455.0,178.7265,179.3319,177.5159,179.1589,31455.0
2020-06-16 09:35:00,186.42,186.58,185.82,186.37,6451.0,179.1205,179.2742,178.544,179.0724,6451.0
2020-06-16 09:40:00,186.03,187.32,186.03,187.29,9752.0,178.7458,179.9853,178.7458,179.9564,9752.0
2020-06-16 09:45:00,187.1,187.58,186.02,186.27,11625.0,179.7739,180.2351,178.7362,178.9764,11625.0
2020-06-16 09:50:00,186.0,186.05,185.4,185.53,15000.0,178.7169,178.765,178.1404,178.2653,15000.0
2020-06-16 09:55:00,185.68,186.74,185.63,186.13,54085.0,178.4095,179.428,178.3614,178.8418,54085.0
2020-06-16 10:00:00,185.96,186.51,185.82,186.06,27657.0,178.6785,179.207,178.544,178.7746,27657.0
2020-06-16 10:05:00,185.99,186.64,185.95,186.27,18032.0,178.7073,179.3319,178.6689,178.9764,18032.0
2020-06-16 10:10:00,186.28,186.7,186.26,186.7,4700.0,178.986,179.3895,178.9668,179.3895,4700.0
2020-06-16 10:15:00,186.71,187.18,186.67,186.88,11147.0,179.3991,179.8507,179.3607,179.5625,11147.0
2020-06-16 10:20:00,186.68,186.76,186.21,186.76,26540.0,179.3703,179.4472,178.9187,179.4472,26540.0
2020-06-16 10:25:00,186.7,186.97,186.64,186.7,9882.0,179.3895,179.649,179.3319,179.3895,9882.0
2020-06-16 10:30:00,186.7,186.78,186.1,186.41,8842.0,179.3895,179.4664,178.813,179.1109,8842.0
2020-06-16 10:35:00,186.24,186.35,184.86,185.75,58235.0,178.9475,179.0532,177.6216,178.4767,58235.0
2020-06-16 10:40:00,185.85,185.87,184.88,185.0,38274.0,178.5728,178.592,177.6408,177.7561,38274.0
2020-06-16 10:45:00,184.92,185.0,184.32,185.0,10446.0,177.6792,177.7561,177.1027,177.7561,10446.0
2020-06-16 10:50:00,184.76,184.84,183.4,183.62,11533.0,177.5255,177.6024,176.2187,176.4301,11533.0
2020-06-16 10:55:00,183.49,183.91,182.0,182.62,8873.0,176.3052,176.7088,174.8736,175.4693,8873.0
2020-06-16 11:00:00,182.19,183.4,181.39,183.33,27236.0,175.0561,176.2187,174.2874,176.1515,27236.0
2020-06-16 11:05:00,183.47,184.27,183.43,183.99,11150.0,176.286,177.0547,176.2476,176.7856,11150.0
2020-06-16 11:10:00,184.15,184.67,183.86,184.66,12328.0,176.9394,177.439,176.6607,177.4294,12328.0
2020-06-16 11:15:00,184.69,185.37,184.62,185.17,8810.0,177.4582,178.1116,177.391,177.9194,8810.0
2020-06-16 11:20:00,184.89,185.47,184.87,185.47,6398.0,177.6504,178.2077,177.6312,178.2077,6398.0
2020-06-16 11:25:00,185.48,185.76,185.16,185.46,5629.0,178.2173,178.4863,177.9098,178.1981,5629.0
2020-06-16 11:30:00,185.43,186.05,185.13,185.56,9151.0,178.1693,178.765,177.881,178.2942,9151.0
2020-06-16 11:35:00,185.57,185.73,184.99,185.28,5038.0,178.3038,178.4575,177.7465,178.0251,5038.0
2020-06-16 11:40:00,185.17,185.82,185.16,185.57,17442.0,177.9194,178.544,177.9098,178.3038,17442.0
2020-06-16 11:45:00,185.58,185.82,185.36,185.82,12621.0,178.3134,178.544,178.102,178.544,12621.0
2020-06-16 11:50:00,185.72,185.88,185.38,185.46,5914.0,178.4479,178.6016,178.1212,178.1981,5914.0
2020-06-16 11:55:00,185.44,185.44,184.85,185.19,12975.0,178.1789,178.1789,177.612,177.9387,12975.0
2020-06-16 12:00:00,185.28,185.48,184.74,185.31,21652.0,178.0251,178.2173,177.5063,178.054,21652.0
2020-06-16 12:05:00,185.32,185.32,184.8,185.01,12813.0,178.0636,178.0636,177.5639,177.7657,12813.0
2020-06-16 12:10:00,185.02,185.38,184.7,185.14,14901.0,177.7753,178.1212,177.4678,177.8906,14901.0
2020-06-16 12:15:00,185.24,185.4,184.4,184.56,46666.0,177.9867,178.1404,177.1796,177.3333,46666.0
2020-06-16 12:20:00,184.57,184.88,184.44,184.71,4100.0,177.3429,177.6408,177.218,177.4774,4100.0
2020-06-16 12:25:00,184.6,185.09,184.6,185.07,8283.0,177.3718,177.8426,177.3718,177.8234,8283.0
2020-06-16 12:30:00,185.15,185.42,185.05,185.28,8270.0,177.9002,178.1596,177.8041,178.0251,8270.0
2020-06-16 12:35:00,185.28,185.48,185.15,185.27,9454.0,178.0251,178.2173,177.9002,178.0155,9454.0
2020-06-16 12:40:00,185.2,185.43,185.11,185.15,5244.0,177.9483,178.1693,177.8618,177.9002,5244.0
2020-06-16 12:45:00,185.29,185.35,185.13,185.13,6120.0,178.0347,178.0924,177.881,177.881,6120.0
2020-06-16 12:50:00,185.16,185.43,185.12,185.14,4159.0,177.9098,178.1693,177.8714,177.8906,4159.0
2020-06-16 12:55:00,185.14,185.25,184.94,185.25,3453.0,177.8906,177.9963,177.6984,177.9963,3453.0
2020-06-16 13:00:00,185.23,185.49,185.07,185.07,3349.0,177.9771,178.2269,177.8234,177.8234,3349.0
2020-06-16 13:05:00,184.87,185.28,184.81,185.08,2916.0,177.6312,178.0251,177.5735,177.833,2916.0
2020-06-16 13:10:00,185.28,185.28,184.98,185.18,4035.0,178.0251,178.0251,177.7369,177.929,4035.0
2020-06-16 13:15:00,185.12,185.64,185.05,185.64,17645.0,177.8714,178.371,177.8041,178.371,17645.0
2020-06-16 13:20:00,185.52,185.59,185.37,185.47,4737.0,178.2557,178.323,178.1116,178.2077,4737.0
2020-06-16 13:25:00,185.64,185.88,185.39,185.76,4700.0,178.371,178.6016,178.1308,178.4863,4700.0
2020-06-16 13:30:00,185.74,185.8,185.23,185.3,6332.0,178.4671,178.5248,177.9771,178.0443,6332.0
2020-06-16 13:35:00,185.26,185.48,185.19,185.41,36556.0,178.0059,178.2173,177.9387,178.15,36556.0
2020-06-16 13:40:00,185.45,186.04,185.43,185.86,6393.0,178.1885,178.7554,178.1693,178.5824,6393.0
2020-06-16 13:45:00,185.92,186.04,185.65,185.82,52457.0,178.6401,178.7554,178.3806,178.544,52457.0
2020-06-16 13:50:00,185.91,185.97,185.22,185.51,20747.0,178.6305,178.6881,177.9675,178.2461,20747.0
2020-06-16 13:55:00,185.49,186.05,185.34,186.05,11398.0,178.2269,178.765,178.0828,178.765,11398.0
2020-06-16 14:00:00,185.99,186.67,185.97,186.67,10449.0,178.7073,179.3607,178.6881,179.3607,10449.0
2020-06-16 14:05:00,186.59,186.71,186.35,186.59,12794.0,179.2838,179.3991,179.0532,179.2838,12794.0
2020-06-16 14:10:00,186.67,187.27,186.56,187.27,6083.0,179.3607,179.9372,179.255,179.9372,6083.0
2020-06-16 14:15:00,187.11,187.4,186.99,187.08,27286.0,179.7835,180.0621,179.6682,179.7546,27286.0
2020-06-16 14:20:00,187.22,187.25,185.93,186.36,18970.0,179.8892,179.918,178.6497,179.0628,18970.0
2020-06-16 14:25:00,186.28,186.8,186.15,186.8,13106.0,178.986,179.4856,178.8611,179.4856,13106.0
2020-06-16 14:30:00,186.86,187.32,186.43,186.47,10885.0,179.5433,179.9853,179.1301,179.1685,10885.0
2020-06-16 14:35:00,186.38,186.74,186.32,186.59,8267.0,179.0821,179.428,179.0244,179.2838,8267.0
2020-06-16 14:40:00,186.69,186.84,186.23,186.53,7254.0,179.3799,179.524,178.9379,179.2262,7254.0
2020-06-16 14:45:00,186.54,186.77,186.02,186.77,6561.0,179.2358,179.4568,178.7362,179.4568,6561.0
2020-06-16 14:50:00,186.73,186.8,186.21,186.46,8366.0,179.4184,179.4856,178.9187,179.1589,8366.0
2020-06-16 14:55:00,186.42,186.55,186.13,186.37,7759.0,179.1205,179.2454,178.8418,179.0724,7759.0
2020-06-16 15:00:00,186.41,186.41,185.78,185.89,10850.0,179.1109,179.1109,178.5056,178.6112,10850.0
2020-06-16 15:05:00,185.89,186.12,185.37,185.46,8200.0,178.6112,178.8322,178.1116,178.1981,8200.0
2020-06-16 15:10:00,185.52,185.8,185.41,185.63,6972.0,178.2557,178.5248,178.15,178.3614,6972.0
2020-06-16 15:15:00,185.5,185.5,184.52,184.73,8899.0,178.2365,178.2365,177.2949,177.4967,8899.0
2020-06-16 15:20:00,184.81,185.29,184.79,184.93,12566.0,177.5735,178.0347,177.5543,177.6888,12566.0
2020-06-16 15:25:00,185.02,185.25,184.96,185.17,11149.0,177.7753,177.9963,177.7177,177.9194,11149.0
2020-06-16 15:30:00,185.06,185.92,184.8,185.91,14707.0,177.8137,178.6401,177.5639,178.6305,14707.0
2020-06-16 15:35:00,185.88,185.88,184.99,185.11,22278.0,178.6016,178.6016,177.7465,177.8618,22278.0
2020-06-16 15:40:00,185.08,185.4,184.83,184.99,18834.0,177.833,178.1404,177.5927,177.7465,18834.0
2020-06-16 15:45:00,185.11,185.68,184.84,185.33,41410.0,177.8618,178.4095,177.6024,178.0732,41410.0
2020-06-16 15:50:00,185.41,186.1,185.2,185.38,58161.0,178.15,178.813,177.9483,178.1212,58161.0
2020-06-16 15:55:00,185.28,186.19,185.05,186.19,118712.0,178.0251,178.8995,177.8041,178.8995,118712.0
2020-06-17 09:30:00,187.1,187.1,185.75,185.75,20463.0,179.7739,179.7739,178.4767,178.4767,20463.0
2020-06-17 09:35:00,185.79,185.83,184.18,184.19,24242.0,178.5152,178.5536,176.9682,176.9778,24242.0
2020-06-17 09:40:00,184.19,185.71,183.82,185.6,34268.0,176.9778,178.4383,176.6223,178.3326,34268.0
2020-06-17 09:45:00,185.59,185.77,185.18,185.38,13036.0,178.323,178.4959,177.929,178.1212,13036.0
2020-06-17 09:50:00,185.58,185.86,185.05,185.12,10811.0,178.3134,178.5824,177.8041,177.8714,10811.0
2020-06-17 09:55:00,185.11,185.11,183.67,184.06,20093.0,177.8618,177.8618,176.4782,176.8529,20093.0
2020-06-17 10:00:00,184.19,184.77,184.0,184.09,20916.0,176.9778,177.5351,176.7952,176.8817,20916.0
2020-06-17 10:05:00,183.94,184.51,183.86,184.44,7250.0,176.7376,177.2853,176.6607,177.218,7250.0
2020-06-17 10:10:00,184.4,184.4,183.7,183.74,11557.0,177.1796,177.1796,176.507,176.5454,11557.0
2020-06-17 10:15:00,183.76,184.28,182.61,182.61,31366.0,176.5646,177.0643,175.4597,175.4597,31366.0
2020-06-17 10:20:00,182.57,183.17,182.1,182.8,55199.0,175.4212,175.9977,174.9696,175.6422,55199.0
2020-06-17 10:25:00,182.53,182.61,182.0,182.07,21814.0,175.3828,175.4597,174.8736,174.9408,21814.0
2020-06-17 10:30:00,182.12,183.18,181.89,182.5,25482.0,174.9889,176.0074,174.7679,175.354,25482.0
2020-06-17 10:35:00,182.53,183.23,182.4,183.16,39721.0,175.3828,176.0554,175.2579,175.9881,39721.0
2020-06-17 10:40:00,183.03,183.35,182.83,183.35,15045.0,175.8632,176.1707,175.6711,176.1707,15045.0
2020-06-17 10:45:00,183.39,183.41,182.97,183.25,20846.0,176.2091,176.2284,175.8056,176.0746,20846.0
2020-06-17 10:50:00,183.19,183.96,183.11,183.96,17109.0,176.017,176.7568,175.9401,176.7568,17109.0
2020-06-17 10:55:00,184.02,184.33,184.01,184.13,9826.0,176.8145,177.1123,176.8049,176.9202,9826.0
2020-06-17 11:00:00,184.17,184.23,183.76,183.81,5872.0,176.9586,177.0162,176.5646,176.6127,5872.0
2020-06-17 11:05:00,183.7,183.92,183.46,183.73,25018.0,176.507,176.7184,176.2764,176.5358,25018.0
2020-06-17 11:10:00,183.78,183.93,183.52,183.68,19651.0,176.5839,176.728,176.334,176.4878,19651.0
2020-06-17 11:15:00,183.61,183.87,183.45,183.63,10641.0,176.4205,176.6703,176.2668,176.4397,10641.0
2020-06-17 11:20:00,183.58,183.58,183.17,183.17,4477.0,176.3917,176.3917,175.9977,175.9977,4477.0
2020-06-17 11:25:00,183.2,183.2,182.92,183.0,22744.0,176.0266,176.0266,175.7575,175.8344,22744.0
2020-06-17 11:30:00,182.97,183.14,182.85,182.94,16728.0,175.8056,175.9689,175.6903,175.7768,16728.0
2020-06-17 11:35:00,183.06,183.25,182.91,182.92,21434.0,175.8921,176.0746,175.7479,175.7575,21434.0
2020-06-17 11:40:00,183.0,183.23,182.98,183.16,19347.0,175.8344,176.0554,175.8152,175.9881,19347.0
2020-06-17 11:45:00,183.16,183.49,183.15,183.15,13677.0,175.9881,176.3052,175.9785,175.9785,13677.0
2020-06-17 11:50:00,183.13,183.22,182.86,182.92,8774.0,175.9593,176.0458,175.6999,175.7575,8774.0
2020-06-17 11:55:00,182.97,183.24,182.93,183.11,22588.0,175.8056,176.065,175.7671,175.9401,22588.0
2020-06-17 12:00:00,183.13,183.25,183.09,183.22,5509.0,175.9593,176.0746,175.9209,176.0458,5509.0
2020-06-17 12:05:00,183.22,183.27,183.1,183.1,9096.0,176.0458,176.0938,175.9305,175.9305,9096.0
2020-06-17 12:10:00,183.16,183.16,182.76,182.81,5144.0,175.9881,175.9881,175.6038,175.6518,5144.0
2020-06-17 12:15:00,182.95,183.06,182.82,182.83,11141.0,175.7864,175.8921,175.6615,175.6711,11141.0
2020-06-17 12:20:00,182.87,182.88,182.5,182.81,7926.0,175.7095,175.7191,175.354,175.6518,7926.0
2020-06-17 12:25:00,182.71,182.81,182.7,182.76,3102.0,175.5558,175.6518,175.5462,175.6038,3102.0
2020-06-17 12:30:00,182.75,183.09,182.75,182.89,16165.0,175.5942,175.9209,175.5942,175.7287,16165.0
2020-06-17 12:35:00,182.92,182.98,182.71,182.71,8041.0,175.7575,175.8152,175.5558,175.5558,8041.0
2020-06-17 12:40:00,182.76,182.86,182.73,182.81,4862.0,175.6038,175.6999,175.575,175.6518,4862.0
2020-06-17 12:45:00,182.89,182.89,182.34,182.61,16047.0,175.7287,175.7287,175.2002,175.4597,16047.0
2020-06-17 12:50:00,182.63,182.74,182.62,182.65,6565.0,175.4789,175.5846,175.4693,175.4981,6565.0
2020-06-17 12:55:00,182.66,182.67,182.26,182.28,3591.0,175.5077,175.5173,175.1234,175.1426,3591.0
2020-06-17 13:00:00,182.4,182.83,182.39,182.76,15460.0,175.2579,175.6711,175.2483,175.6038,15460.0
2020-06-17 13:05:00,182.79,182.89,182.76,182.82,9720.0,175.6326,175.7287,175.6038,175.6615,9720.0
2020-06-17 13:10:00,182.87,182.96,182.79,182.85,8201.0,175.7095,175.796,175.6326,175.6903,8201.0
2020-06-17 13:15:00,182.88,182.99,182.77,182.87,7363.0,175.7191,175.8248,175.6134,175.7095,7363.0
2020-06-17 13:20:00,182.87,182.95,182.81,182.85,11747.0,175.7095,175.7864,175.6518,175.6903,11747.0
2020-06-17 13:25:00,182.87,182.97,182.79,182.87,10881.0,175.7095,175.8056,175.6326,175.7095,10881.0
2020-06-17 13:30:00,182.89,183.04,182.82,183.04,15588.0,175.7287,175.8728,175.6615,175.8728,15588.0
2020-06-17 13:35:00,183.04,183.28,183.03,183.28,7174.0,175.8728,176.1034,175.8632,176.1034,7174.0
2020-06-17 13:40:00,183.25,183.48,183.2,183.28,9957.0,176.0746,176.2956,176.0266,176.1034,9957.0
2020-06-17 13:45:00,183.21,183.25,182.9,182.99,13649.0,176.0362,176.0746,175.7383,175.8248,13649.0
2020-06-17 13:50:00,183.0,183.12,182.75,182.82,6238.0,175.8344,175.9497,175.5942,175.6615,6238.0
2020-06-17 13:55:00,182.85,182.93,182.56,182.56,6289.0,175.6903,175.7671,175.4116,175.4116,6289.0
2020-06-17 14:00:00,182.56,182.56,182.12,182.24,10940.0,175.4116,175.4116,174.9889,175.1042,10940.0
2020-06-17 14:05:00,182.21,182.47,182.21,182.39,8649.0,175.0753,175.3252,175.0753,175.2483,8649.0
2020-06-17 14:10:00,182.34,182.47,182.31,182.39,9242.0,175.2002,175.3252,175.1714,175.2483,9242.0
2020-06-17 14:15:00,182.34,182.36,182.19,182.29,5190.0,175.2002,175.2195,175.0561,175.1522,5190.0
2020-06-17 14:20:00,182.33,182.51,182.33,182.45,5916.0,175.1906,175.3636,175.1906,175.3059,5916.0
2020-06-17 14:25:00,182.46,183.07,182.37,182.98,12616.0,175.3155,175.9017,175.2291,175.8152,12616.0
2020-06-17 14:30:00,182.93,183.04,182.44,182.52,9904.0,175.7671,175.8728,175.2963,175.3732,9904.0
2020-06-17 14:35:00,182.52,182.7,182.46,182.7,8638.0,175.3732,175.5462,175.3155,175.5462,8638.0
2020-06-17 14:40:00,182.74,183.26,182.74,183.15,8005.0,175.5846,176.0842,175.5846,175.9785,8005.0
2020-06-17 14:45:00,183.1,183.18,182.92,183.07,6462.0,175.9305,176.0074,175.7575,175.9017,6462.0
2020-06-17 14:50:00,183.16,183.51,183.16,183.22,4272.0,175.9881,176.3244,175.9881,176.0458,4272.0
2020-06-17 14:55:00,183.29,183.36,182.8,182.84,3627.0,176.113,176.1803,175.6422,175.6807,3627.0
2020-06-17 15:00:00,182.82,182.82,182.45,182.5,5730.0,175.6615,175.6615,175.3059,175.354,5730.0
2020-06-17 15:05:00,182.5,182.57,182.13,182.16,13150.0,175.354,175.4212,174.9985,175.0273,13150.0
2020-06-17 15:10:00,182.16,182.2,181.92,181.98,11282.0,175.0273,175.0657,174.7967,174.8543,11282.0
2020-06-17 15:15:00,182.01,182.1,181.58,181.59,11646.0,174.8832,174.9696,174.47,174.4796,11646.0
2020-06-17 15:20:00,181.53,181.53,180.76,180.85,29741.0,174.422,174.422,173.6821,173.7686,29741.0
2020-06-17 15:25:00,180.87,181.12,180.51,181.01,19883.0,173.7878,174.028,173.4419,173.9223,19883.0
2020-06-17 15:30:00,181.02,181.57,180.73,181.56,15617.0,173.9319,174.4604,173.6533,174.4508,15617.0
2020-06-17 15:35:00,181.52,182.12,181.39,181.96,46201.0,174.4124,174.9889,174.2874,174.8351,46201.0
2020-06-17 15:40:00,181.94,182.06,181.2,181.37,17073.0,174.8159,174.9312,174.1049,174.2682,17073.0
2020-06-17 15:45:00,181.37,181.71,180.73,180.73,24896.0,174.2682,174.5949,173.6533,173.6533,24896.0
2020-06-17 15:50:00,180.76,181.4,180.76,181.25,42254.0,173.6821,174.2971,173.6821,174.1529,42254.0
2020-06-17 15:55:00,181.22,181.35,180.96,180.97,85966.0,174.1241,174.249,173.8743,173.8839,85966.0
2020-06-18 09:30:00,179.93,180.87,179.93,180.58,18618.0,172.8846,173.7878,172.8846,173.5092,18618.0
2020-06-18 09:35:00,180.75,180.8,179.96,180.8,11383.0,173.6725,173.7205,172.9134,173.7205,11383.0
2020-06-18 09:40:00,180.91,180.98,180.47,180.81,16616.0,173.8262,173.8935,173.4035,173.7302,16616.0
2020-06-18 09:45:00,180.88,180.88,180.41,180.75,14426.0,173.7974,173.7974,173.3458,173.6725,14426.0
2020-06-18 09:50:00,180.75,180.83,180.34,180.38,11851.0,173.6725,173.7494,173.2786,173.317,11851.0
2020-06-18 09:55:00,180.29,180.48,180.09,180.18,33544.0,173.2305,173.4131,173.0383,173.1248,33544.0
2020-06-18 10:00:00,180.28,180.81,180.22,180.49,10557.0,173.2209,173.7302,173.1633,173.4227,10557.0
2020-06-18 10:05:00,180.57,181.31,180.54,181.31,31332.0,173.4996,174.2106,173.4707,174.2106,31332.0
2020-06-18 10:10:00,181.46,181.46,180.78,181.07,15228.0,174.3547,174.3547,173.7013,173.98,15228.0
2020-06-18 10:15:00,181.08,181.12,180.8,180.99,2614.0,173.9896,174.028,173.7205,173.9031,2614.0
2020-06-18 10:20:00,181.07,181.1,180.3,180.48,5849.0,173.98,174.0088,173.2401,173.4131,5849.0
2020-06-18 10:25:00,180.38,180.54,179.98,180.0,16009.0,173.317,173.4707,172.9327,172.9519,16009.0
2020-06-18 10:30:00,180.02,180.31,179.25,179.91,10308.0,172.9711,173.2497,172.2312,172.8654,10308.0
2020-06-18 10:35:00,180.0,180.25,179.85,180.0,10560.0,172.9519,173.1921,172.8077,172.9519,10560.0
2020-06-18 10:40:00,180.03,180.16,179.86,180.01,7283.0,172.9807,173.1056,172.8174,172.9615,7283.0
2020-06-18 10:45:00,180.03,180.23,179.89,180.0,12547.0,172.9807,173.1729,172.8462,172.9519,12547.0
2020-06-18 10:50:00,180.0,180.03,179.59,179.85,10665.0,172.9519,172.9807,172.5579,172.8077,10665.0
2020-06-18 10:55:00,179.87,180.64,179.87,180.61,10193.0,172.827,173.5668,172.827,173.538,10193.0
2020-06-18 11:00:00,180.63,180.88,180.42,180.6,7029.0,173.5572,173.7974,173.3554,173.5284,7029.0
2020-06-18 11:05:00,180.55,180.55,180.26,180.44,4607.0,173.4803,173.4803,173.2017,173.3746,4607.0
2020-06-18 11:10:00,180.38,180.38,180.13,180.2,5003.0,173.317,173.317,173.0768,173.144,5003.0
2020-06-18 11:15:00,180.26,180.32,180.23,180.32,3201.0,173.2017,173.2593,173.1729,173.2593,3201.0
2020-06-18 11:20:00,180.16,180.22,179.93,180.08,5663.0,173.1056,173.1633,172.8846,173.0287,5663.0
2020-06-18 11:25:00,179.98,180.29,179.95,180.12,4430.0,172.9327,173.2305,172.9038,173.0672,4430.0
2020-06-18 11:30:00,180.17,180.38,180.17,180.27,5076.0,173.1152,173.317,173.1152,173.2113,5076.0
2020-06-18 11:35:00,180.1,180.1,179.5,179.54,6815.0,173.048,173.048,172.4715,172.5099,6815.0
2020-06-18 11:40:00,179.61,179.62,179.29,179.32,9462.0,172.5771,172.5868,172.2697,172.2985,9462.0
2020-06-18 11:45:00,179.28,179.39,179.25,179.31,7661.0,172.2601,172.3658,172.2312,172.2889,7661.0
2020-06-18 11:50:00,179.25,179.26,178.79,178.86,9501.0,172.2312,172.2408,171.7893,171.8565,9501.0
2020-06-18 11:55:00,178.85,178.92,178.71,178.85,13521.0,171.8469,171.9142,171.7124,171.8469,13521.0
2020-06-18 12:00:00,178.8,178.88,178.56,178.88,15617.0,171.7989,171.8757,171.5683,171.8757,15617.0
2020-06-18 12:05:00,178.87,179.18,178.87,179.18,3001.0,171.8661,172.164,171.8661,172.164,3001.0
2020-06-18 12:10:00,179.18,179.18,178.76,178.84,5204.0,172.164,172.164,171.7604,171.8373,5204.0
2020-06-18 12:15:00,178.87,179.12,178.79,178.97,8704.0,171.8661,172.1063,171.7893,171.9622,8704.0
2020-06-18 12:20:00,179.04,179.35,179.04,179.2,5823.0,172.0295,172.3273,172.0295,172.1832,5823.0
2020-06-18 12:25:00,179.2,179.52,179.15,179.52,11632.0,172.1832,172.4907,172.1352,172.4907,11632.0
2020-06-18 12:30:00,179.51,179.58,179.38,179.38,4080.0,172.4811,172.5483,172.3562,172.3562,4080.0
2020-06-18 12:35:00,179.36,179.49,179.02,179.09,8222.0,172.3369,172.4618,172.0102,172.0775,8222.0
2020-06-18 12:40:00,179.13,179.24,178.91,179.13,8357.0,172.1159,172.2216,171.9046,172.1159,8357.0
2020-06-18 12:45:00,179.07,179.18,178.77,178.93,11666.0,172.0583,172.164,171.77,171.9238,11666.0
2020-06-18 12:50:00,178.94,179.23,178.9,179.14,15951.0,171.9334,172.212,171.8949,172.1255,15951.0
2020-06-18 12:55:00,179.18,179.22,179.06,179.12,5790.0,172.164,172.2024,172.0487,172.1063,5790.0
2020-06-18 13:00:00,179.14,179.68,179.04,179.64,7117.0,172.1255,172.6444,172.0295,172.606,7117.0
2020-06-18 13:05:00,179.51,179.79,179.43,179.79,3200.0,172.4811,172.7501,172.4042,172.7501,3200.0
2020-06-18 13:10:00,179.91,180.03,179.83,179.94,3608.0,172.8654,172.9807,172.7885,172.8942,3608.0
2020-06-18 13:15:00,180.04,180.3,179.93,180.3,3600.0,172.9903,173.2401,172.8846,173.2401,3600.0
2020-06-18 13:20:00,180.28,180.3,179.97,180.26,3708.0,173.2209,173.2401,172.923,173.2017,3708.0
2020-06-18 13:25:00,180.15,180.2,180.01,180.17,5728.0,173.096,173.144,172.9615,173.1152,5728.0
2020-06-18 13:30:00,180.16,180.24,179.92,180.24,3782.0,173.1056,173.1825,172.875,173.1825,3782.0
2020-06-18 13:35:00,180.2,180.47,180.2,180.4,2837.0,173.144,173.4035,173.144,173.3362,2837.0
2020-06-18 13:40:00,180.38,180.5,180.37,180.45,5601.0,173.317,173.4323,173.3074,173.3843,5601.0
2020-06-18 13:45:00,180.41,180.5,180.37,180.41,5380.0,173.3458,173.4323,173.3074,173.3458,5380.0
2020-06-18 13:50:00,180.4,180.44,180.33,180.41,5286.0,173.3362,173.3746,173.269,173.3458,5286.0
2020-06-18 13:55:00,180.44,180.54,180.36,180.41,6222.0,173.3746,173.4707,173.2978,173.3458,6222.0
2020-06-18 14:00:00,180.34,180.38,179.81,179.84,7551.0,173.2786,173.317,172.7693,172.7981,7551.0
2020-06-18 14:05:00,179.88,179.97,179.69,179.92,5000.0,172.8366,172.923,172.654,172.875,5000.0
2020-06-18 14:10:00,179.92,179.96,179.81,179.96,5166.0,172.875,172.9134,172.7693,172.9134,5166.0
2020-06-18 14:15:00,179.92,179.96,179.71,179.96,8421.0,172.875,172.9134,172.6732,172.9134,8421.0
2020-06-18 14:20:00,179.87,180.26,179.86,180.14,3500.0,172.827,173.2017,172.8174,173.0864,3500.0
2020-06-18 14:25:00,180.02,180.16,179.97,180.03,6477.0,172.9711,173.1056,172.923,172.9807,6477.0
2020-06-18 14:30:00,180.01,180.26,179.88,180.13,5557.0,172.9615,173.2017,172.8366,173.0768,5557.0
2020-06-18 14:35:00,180.14,180.38,180.07,180.19,4000.0,173.0864,173.317,173.0191,173.1344,4000.0
2020-06-18 14:40:00,180.15,180.21,179.64,179.67,7468.0,173.096,173.1537,172.606,172.6348,7468.0
2020-06-18 14:45:00,179.7,179.88,179.62,179.84,5555.0,172.6636,172.8366,172.5868,172.7981,5555.0
2020-06-18 14:50:00,179.89,180.15,179.89,180.15,4378.0,172.8462,173.096,172.8462,173.096,4378.0
2020-06-18 14:55:00,180.08,180.15,179.65,179.65,6004.0,173.0287,173.096,172.6156,172.6156,6004.0
2020-06-18 15:00:00,179.7,179.7,179.27,179.42,6701.0,172.6636,172.6636,172.2505,172.3946,6701.0
2020-06-18 15:05:00,179.36,179.58,179.32,179.58,7463.0,172.3369,172.5483,172.2985,172.5483,7463.0
2020-06-18 15:10:00,179.58,179.58,179.3,179.3,4878.0,172.5483,172.5483,172.2793,172.2793,4878.0
2020-06-18 15:15:00,179.3,179.43,179.28,179.29,8026.0,172.2793,172.4042,172.2601,172.2697,8026.0
2020-06-18 15:20:00,179.32,179.58,179.27,179.55,6738.0,172.2985,172.5483,172.2505,172.5195,6738.0
2020-06-18 15:25:00,179.47,179.66,179.42,179.64,6391.0,172.4426,172.6252,172.3946,172.606,6391.0
2020-06-18 15:30:00,179.65,180.1,179.59,179.92,10879.0,172.6156,173.048,172.5579,172.875,10879.0
2020-06-18 15:35:00,179.93,180.19,179.86,180.19,14959.0,172.8846,173.1344,172.8174,173.1344,14959.0
2020-06-18 15:40:00,180.18,180.18,179.65,179.7,17291.0,173.1248,173.1248,172.6156,172.6636,17291.0
2020-06-18 15:45:00,179.69,179.71,179.2,179.29,33396.0,172.654,172.6732,172.1832,172.2697,33396.0
2020-06-18 15:50:00,179.22,180.07,179.06,180.0,51178.0,172.2024,173.0191,172.0487,172.9519,51178.0
2020-06-18 15:55:00,179.99,180.72,179.84,180.43,141051.0,172.9423,173.6437,172.7981,173.365,141051.0
2020-06-19 09:30:00,183.72,184.25,183.13,183.66,150170.0,176.5262,177.0355,175.9593,176.4686,150170.0
2020-06-19 09:35:00,183.74,183.84,183.09,183.54,7325.0,176.5454,176.6415,175.9209,176.3533,7325.0
2020-06-19 09:40:00,183.71,183.74,182.62,182.99,13991.0,176.5166,176.5454,175.4693,175.8248,13991.0
2020-06-19 09:45:00,182.85,182.92,182.39,182.4,12237.0,175.6903,175.7575,175.2483,175.2579,12237.0
2020-06-19 09:50:00,182.49,182.5,181.96,182.17,15618.0,175.3444,175.354,174.8351,175.0369,15618.0
2020-06-19 09:55:00,182.17,182.2,181.73,181.84,7504.0,175.0369,175.0657,174.6141,174.7198,7504.0
2020-06-19 10:00:00,181.91,182.04,181.61,181.84,8880.0,174.7871,174.912,174.4988,174.7198,8880.0
2020-06-19 10:05:00,181.83,181.83,181.53,181.6,8718.0,174.7102,174.7102,174.422,174.4892,8718.0
2020-06-19 10:10:00,181.54,181.56,180.94,180.97,7185.0,174.4316,174.4508,173.8551,173.8839,7185.0
2020-06-19 10:15:00,180.99,181.08,180.74,180.92,24722.0,173.9031,173.9896,173.6629,173.8359,24722.0
2020-06-19 10:20:00,180.92,181.47,180.92,181.36,5300.0,173.8359,174.3643,173.8359,174.2586,5300.0
2020-06-19 10:25:00,181.42,181.44,180.74,180.81,5480.0,174.3163,174.3355,173.6629,173.7302,5480.0
2020-06-19 10:30:00,180.75,180.98,180.25,180.5,12087.0,173.6725,173.8935,173.1921,173.4323,12087.0
2020-06-19 10:35:00,180.52,180.67,180.32,180.45,11071.0,173.4515,173.5956,173.2593,173.3843,11071.0
2020-06-19 10:40:00,180.37,180.42,180.06,180.21,16361.0,173.3074,173.3554,173.0095,173.1537,16361.0
2020-06-19 10:45:00,180.21,180.29,179.79,179.99,14772.0,173.1537,173.2305,172.7501,172.9423,14772.0
2020-06-19 10:50:00,179.92,179.94,179.55,179.74,13920.0,172.875,172.8942,172.5195,172.7021,13920.0
2020-06-19 10:55:00,179.79,179.79,179.23,179.3,14662.0,172.7501,172.7501,172.212,172.2793,14662.0
2020-06-19 11:00:00,179.27,179.56,179.18,179.48,13954.0,172.2505,172.5291,172.164,172.4522,13954.0
2020-06-19 11:05:00,179.45,179.72,179.41,179.65,14748.0,172.4234,172.6828,172.385,172.6156,14748.0
2020-06-19 11:10:00,179.66,180.37,179.49,180.3,16932.0,172.6252,173.3074,172.4618,173.2401,16932.0
2020-06-19 11:15:00,180.22,180.52,180.02,180.08,8698.0,173.1633,173.4515,172.9711,173.0287,8698.0
2020-06-19 11:20:00,180.01,180.11,179.74,180.08,6703.0,172.9615,173.0576,172.7021,173.0287,6703.0
2020-06-19 11:25:00,180.03,180.42,180.03,180.26,4914.0,172.9807,173.3554,172.9807,173.2017,4914.0
2020-06-19 11:30:00,180.34,180.34,179.97,180.08,4037.0,173.2786,173.2786,172.923,173.0287,4037.0
2020-06-19 11:35:00,180.11,180.19,179.94,180.02,6335.0,173.0576,173.1344,172.8942,172.9711,6335.0
2020-06-19 11:40:00,180.13,180.13,179.97,180.07,3951.0,173.0768,173.0768,172.923,173.0191,3951.0
2020-06-19 11:45:00,180.13,180.68,180.13,180.49,7429.0,173.0768,173.6052,173.0768,173.4227,7429.0
2020-06-19 11:50:00,180.39,180.58,180.37,180.5,12831.0,173.3266,173.5092,173.3074,173.4323,12831.0
2020-06-19 11:55:00,180.5,180.5,180.09,180.16,7225.0,173.4323,173.4323,173.0383,173.1056,7225.0
2020-06-19 12:00:00,180.12,180.13,179.7,179.78,7716.0,173.0672,173.0768,172.6636,172.7405,7716.0
2020-06-19 12:05:00,179.72,179.72,179.29,179.37,6830.0,172.6828,172.6828,172.2697,172.3465,6830.0
2020-06-19 12:10:00,179.32,179.54,178.74,178.77,9800.0,172.2985,172.5099,171.7412,171.77,9800.0
2020-06-19 12:15:00,178.68,178.79,177.29,177.29,19316.0,171.6836,171.7893,170.348,170.348,19316.0
2020-06-19 12:20:00,177.3,177.9,176.4,176.7,30009.0,170.3576,170.9341,169.4928,169.7811,30009.0
2020-06-19 12:25:00,176.73,177.77,176.73,177.77,9306.0,169.8099,170.8092,169.8099,170.8092,9306.0
2020-06-19 12:30:00,177.97,178.16,177.77,177.85,8046.0,171.0014,171.1839,170.8092,170.8861,8046.0
2020-06-19 12:35:00,177.77,177.99,177.41,177.62,13441.0,170.8092,171.0206,170.4633,170.6651,13441.0
2020-06-19 12:40:00,177.62,178.13,177.32,178.04,47131.0,170.6651,171.1551,170.3768,171.0686,47131.0
2020-06-19 12:45:00,177.91,178.5,177.65,178.46,15855.0,170.9437,171.5106,170.6939,171.4722,15855.0
2020-06-19 12:50:00,178.49,178.76,178.33,178.33,6818.0,171.501,171.7604,171.3473,171.3473,6818.0
2020-06-19 12:55:00,178.23,178.74,178.09,178.74,33065.0,171.2512,171.7412,171.1167,171.7412,33065.0
2020-06-19 13:00:00,178.67,178.74,178.4,178.5,9700.0,171.674,171.7412,171.4145,171.5106,9700.0
2020-06-19 13:05:00,178.46,178.56,178.42,178.52,21190.0,171.4722,171.5683,171.4337,171.5298,21190.0
2020-06-19 13:10:00,178.48,178.75,178.47,178.6,7193.0,171.4914,171.7508,171.4818,171.6067,7193.0
2020-06-19 13:15:00,178.5,178.51,178.31,178.39,13119.0,171.5106,171.5202,171.328,171.4049,13119.0
2020-06-19 13:20:00,178.31,178.32,177.64,177.64,12818.0,171.328,171.3377,170.6843,170.6843,12818.0
2020-06-19 13:25:00,177.57,177.74,177.35,177.35,21053.0,170.617,170.7804,170.4056,170.4056,21053.0
2020-06-19 13:30:00,177.25,177.26,176.96,176.96,11493.0,170.3096,170.3192,170.0309,170.0309,11493.0
2020-06-19 13:35:00,176.95,177.66,176.84,177.49,23375.0,170.0213,170.7035,169.9156,170.5402,23375.0
2020-06-19 13:40:00,177.45,177.54,177.38,177.46,12816.0,170.5017,170.5882,170.4345,170.5113,12816.0
2020-06-19 13:45:00,177.43,177.48,176.91,177.23,8148.0,170.4825,170.5305,169.9829,170.2903,8148.0
2020-06-19 13:50:00,177.23,177.38,176.95,177.07,6109.0,170.2903,170.4345,170.0213,170.1366,6109.0
2020-06-19 13:55:00,177.08,177.2,176.46,176.46,10598.0,170.1462,170.2615,169.5505,169.5505,10598.0
2020-06-19 14:00:00,176.6,176.86,176.29,176.58,27987.0,169.685,169.9348,169.3871,169.6658,27987.0
2020-06-19 14:05:00,176.56,176.61,176.0,176.23,12785.0,169.6466,169.6946,169.1085,169.3295,12785.0
2020-06-19 14:10:00,176.15,176.41,176.0,176.36,7999.0,169.2526,169.5024,169.1085,169.4544,7999.0
2020-06-19 14:15:00,176.36,176.84,176.05,176.47,24016.0,169.4544,169.9156,169.1565,169.5601,24016.0
2020-06-19 14:20:00,176.49,176.93,176.46,176.84,4381.0,169.5793,170.0021,169.5505,169.9156,4381.0
2020-06-19 14:25:00,176.91,176.96,176.64,176.75,18968.0,169.9829,170.0309,169.7234,169.8291,18968.0
2020-06-19 14:30:00,176.72,177.04,176.36,177.0,17834.0,169.8003,170.1078,169.4544,170.0693,17834.0
2020-06-19 14:35:00,177.0,177.66,176.93,177.49,18514.0,170.0693,170.7035,170.0021,170.5402,18514.0
2020-06-19 14:40:00,177.52,177.98,177.2,177.98,12139.0,170.569,171.011,170.2615,171.011,12139.0
2020-06-19 14:45:00,177.78,178.1,177.57,177.65,6304.0,170.8188,171.1263,170.617,170.6939,6304.0
2020-06-19 14:50:00,177.6,178.02,177.35,177.95,8699.0,170.6458,171.0494,170.4056,170.9821,8699.0
2020-06-19 14:55:00,177.9,178.06,177.78,177.88,7704.0,170.9341,171.0878,170.8188,170.9149,7704.0
2020-06-19 15:00:00,177.82,177.82,177.62,177.66,6648.0,170.8572,170.8572,170.6651,170.7035,6648.0
2020-06-19 15:05:00,177.66,177.77,177.5,177.5,8187.0,170.7035,170.8092,170.5498,170.5498,8187.0
2020-06-19 15:10:00,177.54,177.99,177.27,177.9,11222.0,170.5882,171.0206,170.3288,170.9341,11222.0
2020-06-19 15:15:00,177.98,178.58,177.98,178.58,8947.0,171.011,171.5875,171.011,171.5875,8947.0
2020-06-19 15:20:00,178.58,178.85,178.46,178.69,12779.0,171.5875,171.8469,171.4722,171.6932,12779.0
2020-06-19 15:25:00,178.67,178.67,178.17,178.19,14258.0,171.674,171.674,171.1935,171.2127,14258.0
2020-06-19 15:30:00,178.2,178.44,178.09,178.43,15286.0,171.2224,171.453,171.1167,171.4433,15286.0
2020-06-19 15:35:00,178.45,178.45,177.66,177.74,22526.0,171.4626,171.4626,170.7035,170.7804,22526.0
2020-06-19 15:40:00,177.73,177.94,177.54,177.94,19801.0,170.7708,170.9725,170.5882,170.9725,19801.0
2020-06-19 15:45:00,177.92,177.95,176.93,177.05,32191.0,170.9533,170.9821,170.0021,170.1174,32191.0
2020-06-19 15:50:00,177.01,177.26,176.63,176.63,53766.0,170.079,170.3192,169.7138,169.7138,53766.0
2020-06-19 15:55:00,176.54,176.65,176.04,176.04,85441.0,169.6274,169.733,169.1469,169.1469,85441.0
2020-06-22 09:30:00,176.2,176.66,175.35,175.7,18741.0,169.3007,169.7427,168.484,168.8202,18741.0
2020-06-22 09:35:00,175.88,176.08,175.29,175.34,9913.0,168.9932,169.1854,168.4263,168.4743,9913.0
2020-06-22 09:40:00,175.5,176.16,175.49,175.56,10102.0,168.6281,169.2622,168.6185,168.6857,10102.0
2020-06-22 09:45:00,175.6,176.28,175.6,175.72,6340.0,168.7242,169.3775,168.7242,168.8395,6340.0
2020-06-22 09:50:00,175.58,176.11,175.07,175.75,10127.0,168.7049,169.2142,168.2149,168.8683,10127.0
2020-06-22 09:55:00,176.02,176.34,175.9,176.24,10542.0,169.1277,169.4352,169.0124,169.3391,10542.0
2020-06-22 10:00:00,176.24,177.3,176.12,177.1,16974.0,169.3391,170.3576,169.2238,170.1654,16974.0
2020-06-22 10:05:00,177.0,177.33,176.61,177.22,5117.0,170.0693,170.3864,169.6946,170.2807,5117.0
2020-06-22 10:10:00,177.18,177.51,177.1,177.43,11066.0,170.2423,170.5594,170.1654,170.4825,11066.0
2020-06-22 10:15:00,177.36,177.81,177.25,177.31,10425.0,170.4152,170.8476,170.3096,170.3672,10425.0
2020-06-22 10:20:00,177.36,177.47,176.89,177.0,15313.0,170.4152,170.5209,169.9636,170.0693,15313.0
2020-06-22 10:25:00,177.05,177.37,176.87,176.99,25624.0,170.1174,170.4249,169.9444,170.0597,25624.0
2020-06-22 10:30:00,177.06,177.17,176.72,177.02,8937.0,170.127,170.2327,169.8003,170.0886,8937.0
2020-06-22 10:35:00,176.98,177.26,176.86,177.13,53819.0,170.0501,170.3192,169.9348,170.1943,53819.0
2020-06-22 10:40:00,177.13,177.38,176.96,177.09,12204.0,170.1943,170.4345,170.0309,170.1558,12204.0
2020-06-22 10:45:00,177.08,177.14,176.63,176.63,17943.0,170.1462,170.2039,169.7138,169.7138,17943.0
2020-06-22 10:50:00,176.67,177.12,176.63,177.07,9084.0,169.7523,170.1846,169.7138,170.1366,9084.0
2020-06-22 10:55:00,177.35,177.55,177.04,177.11,4148.0,170.4056,170.5978,170.1078,170.175,4148.0
2020-06-22 11:00:00,176.97,177.26,176.87,177.21,4034.0,170.0405,170.3192,169.9444,170.2711,4034.0
2020-06-22 11:05:00,177.26,177.33,176.83,176.89,3437.0,170.3192,170.3864,169.906,169.9636,3437.0
2020-06-22 11:10:00,176.97,177.22,176.97,177.19,10074.0,170.0405,170.2807,170.0405,170.2519,10074.0
2020-06-22 11:15:00,177.2,177.25,176.93,177.05,5819.0,170.2615,170.3096,170.0021,170.1174,5819.0
2020-06-22 11:20:00,177.05,177.55,177.05,177.44,7829.0,170.1174,170.5978,170.1174,170.4921,7829.0
2020-06-22 11:25:00,177.43,177.58,177.19,177.31,5627.0,170.4825,170.6266,170.2519,170.3672,5627.0
2020-06-22 11:30:00,177.27,177.58,177.12,177.58,6340.0,170.3288,170.6266,170.1846,170.6266,6340.0
2020-06-22 11:35:00,177.54,177.54,177.29,177.29,8338.0,170.5882,170.5882,170.348,170.348,8338.0
2020-06-22 11:40:00,177.25,177.37,177.05,177.05,5015.0,170.3096,170.4249,170.1174,170.1174,5015.0
2020-06-22 11:45:00,177.12,177.17,176.97,177.1,4093.0,170.1846,170.2327,170.0405,170.1654,4093.0
2020-06-22 11:50:00,177.14,177.23,176.89,176.92,7496.0,170.2039,170.2903,169.9636,169.9925,7496.0
2020-06-22 11:55:00,176.9,177.11,176.89,176.94,16737.0,169.9733,170.175,169.9636,170.0117,16737.0
2020-06-22 12:00:00,176.95,177.35,176.94,177.18,21650.0,170.0213,170.4056,170.0117,170.2423,21650.0
2020-06-22 12:05:00,177.14,177.21,177.06,177.12,8601.0,170.2039,170.2711,170.127,170.1846,8601.0
2020-06-22 12:10:00,177.16,177.36,177.08,177.3,8984.0,170.2231,170.4152,170.1462,170.3576,8984.0
2020-06-22 12:15:00,177.29,177.65,177.29,177.56,14881.0,170.348,170.6939,170.348,170.6074,14881.0
2020-06-22 12:20:00,177.56,177.56,177.12,177.14,8138.0,170.6074,170.6074,170.1846,170.2039,8138.0
2020-06-22 12:25:00,177.17,177.33,177.1,177.3,15473.0,170.2327,170.3864,170.1654,170.3576,15473.0
2020-06-22 12:30:00,177.33,177.42,177.24,177.39,25797.0,170.3864,170.4729,170.2999,170.4441,25797.0
2020-06-22 12:35:00,177.39,177.53,177.11,177.2,20207.0,170.4441,170.5786,170.175,170.2615,20207.0
2020-06-22 12:40:00,177.22,177.51,177.19,177.42,7868.0,170.2807,170.5594,170.2519,170.4729,7868.0
2020-06-22 12:45:00,177.42,177.83,177.36,177.8,9343.0,170.4729,170.8668,170.4152,170.838,9343.0
2020-06-22 12:50:00,177.81,177.81,177.24,177.28,7920.0,170.8476,170.8476,170.2999,170.3384,7920.0
2020-06-22 12:55:00,177.35,177.61,177.34,177.39,4808.0,170.4056,170.6555,170.396,170.4441,4808.0
2020-06-22 13:00:00,177.38,177.45,177.08,177.08,26440.0,170.4345,170.5017,170.1462,170.1462,26440.0
2020-06-22 13:05:00,177.08,177.1,176.82,176.93,22519.0,170.1462,170.1654,169.8964,170.0021,22519.0
2020-06-22 13:10:00,176.95,177.05,176.9,176.91,12783.0,170.0213,170.1174,169.9733,169.9829,12783.0
2020-06-22 13:15:00,176.91,177.02,176.84,176.94,4917.0,169.9829,170.0886,169.9156,170.0117,4917.0
2020-06-22 13:20:00,176.97,177.11,176.9,177.03,5474.0,170.0405,170.175,169.9733,170.0982,5474.0
2020-06-22 13:25:00,177.03,177.14,176.96,177.0,6169.0,170.0982,170.2039,170.0309,170.0693,6169.0
2020-06-22 13:30:00,177.04,177.12,176.81,176.81,6950.0,170.1078,170.1846,169.8868,169.8868,6950.0
2020-06-22 13:35:00,176.82,177.0,176.76,176.79,4621.0,169.8964,170.0693,169.8387,169.8676,4621.0
2020-06-22 13:40:00,176.81,177.07,176.8,176.93,4493.0,169.8868,170.1366,169.8772,170.0021,4493.0
2020-06-22 13:45:00,176.97,177.05,176.95,177.03,6973.0,170.0405,170.1174,170.0213,170.0982,6973.0
2020-06-22 13:50:00,177.04,177.06,176.85,177.0,5412.0,170.1078,170.127,169.9252,170.0693,5412.0
2020-06-22 13:55:00,177.0,177.04,176.9,176.97,12324.0,170.0693,170.1078,169.9733,170.0405,12324.0
2020-06-22 14:00:00,176.96,176.96,176.46,176.61,8422.0,170.0309,170.0309,169.5505,169.6946,8422.0
2020-06-22 14:05:00,176.7,176.77,176.48,176.61,4277.0,169.7811,169.8483,169.5697,169.6946,4277.0
2020-06-22 14:10:00,176.68,176.72,176.38,176.45,6365.0,169.7619,169.8003,169.4736,169.5409,6365.0
2020-06-22 14:15:00,176.45,176.58,176.42,176.42,4929.0,169.5409,169.6658,169.5121,169.5121,4929.0
2020-06-22 14:20:00,176.42,176.72,176.33,176.72,6378.0,169.5121,169.8003,169.4256,169.8003,6378.0
2020-06-22 14:25:00,176.69,176.77,176.63,176.72,4479.0,169.7715,169.8483,169.7138,169.8003,4479.0
2020-06-22 14:30:00,176.68,176.82,176.64,176.82,7754.0,169.7619,169.8964,169.7234,169.8964,7754.0
2020-06-22 14:35:00,176.75,176.96,176.69,176.75,6380.0,169.8291,170.0309,169.7715,169.8291,6380.0
2020-06-22 14:40:00,176.75,176.87,176.64,176.87,7473.0,169.8291,169.9444,169.7234,169.9444,7473.0
2020-06-22 14:45:00,176.87,176.94,176.68,176.75,15567.0,169.9444,170.0117,169.7619,169.8291,15567.0
2020-06-22 14:50:00,176.75,176.97,176.61,176.94,38637.0,169.8291,170.0405,169.6946,170.0117,38637.0
2020-06-22 14:55:00,176.92,177.35,176.84,177.3,28296.0,169.9925,170.4056,169.9156,170.3576,28296.0
2020-06-22 15:00:00,177.35,177.52,177.35,177.4,10830.0,170.4056,170.569,170.4056,170.4537,10830.0
2020-06-22 15:05:00,177.37,177.38,177.17,177.17,8641.0,170.4249,170.4345,170.2327,170.2327,8641.0
2020-06-22 15:10:00,177.18,177.2,176.49,176.49,8510.0,170.2423,170.2615,169.5793,169.5793,8510.0
2020-06-22 15:15:00,176.51,176.54,176.07,176.3,11600.0,169.5985,169.6274,169.1758,169.3968,11600.0
2020-06-22 15:20:00,176.31,176.31,175.53,175.63,18529.0,169.4064,169.4064,168.6569,168.753,18529.0
2020-06-22 15:25:00,175.69,176.0,175.69,175.99,16536.0,168.8106,169.1085,168.8106,169.0989,16536.0
2020-06-22 15:30:00,175.99,176.34,175.93,176.16,23372.0,169.0989,169.4352,169.0412,169.2622,23372.0
2020-06-22 15:35:00,176.23,176.65,176.1,176.64,35420.0,169.3295,169.733,169.2046,169.7234,35420.0
2020-06-22 15:40:00,176.64,176.67,176.05,176.15,25782.0,169.7234,169.7523,169.1565,169.2526,25782.0
2020-06-22 15:45:00,176.22,176.45,176.07,176.29,32889.0,169.3199,169.5409,169.1758,169.3871,32889.0
2020-06-22 15:50:00,176.22,177.11,176.22,177.11,79135.0,169.3199,170.175,169.3199,170.175,79135.0
2020-06-22 15:55:00,177.08,177.28,176.74,177.28,144310.0,170.1462,170.3384,169.8195,170.3384,144310.0
2020-06-23 09:30:00,179.17,179.46,177.02,178.06,22753.0,172.1544,172.433,170.0886,171.0878,22753.0
2020-06-23 09:35:00,177.47,178.34,177.25,177.95,7501.0,170.5209,171.3569,170.3096,170.9821,7501.0
2020-06-23 09:40:00,177.98,178.36,177.55,177.79,9824.0,171.011,171.3761,170.5978,170.8284,9824.0
2020-06-23 09:45:00,177.67,178.31,177.67,178.15,14912.0,170.7131,171.328,170.7131,171.1743,14912.0
2020-06-23 09:50:00,178.24,178.4,177.92,178.16,22908.0,171.2608,171.4145,170.9533,171.1839,22908.0
2020-06-23 09:55:00,177.94,178.23,177.5,177.63,6559.0,170.9725,171.2512,170.5498,170.6747,6559.0
2020-06-23 10:00:00,177.7,178.0,177.3,177.63,7910.0,170.7419,171.0302,170.3576,170.6747,7910.0
2020-06-23 10:05:00,177.58,177.82,176.98,177.69,8800.0,170.6266,170.8572,170.0501,170.7323,8800.0
2020-06-23 10:10:00,177.69,178.07,177.67,177.98,11787.0,170.7323,171.0974,170.7131,171.011,11787.0
2020-06-23 10:15:00,178.02,178.38,177.93,178.31,29426.0,171.0494,171.3953,170.9629,171.328,29426.0
2020-06-23 10:20:00,178.22,178.29,177.91,178.2,10186.0,171.2416,171.3088,170.9437,171.2224,10186.0
2020-06-23 10:25:00,178.21,178.21,177.97,178.01,5768.0,171.232,171.232,171.0014,171.0398,5768.0
2020-06-23 10:30:00,178.15,178.15,177.96,178.05,10717.0,171.1743,171.1743,170.9918,171.0782,10717.0
2020-06-23 10:35:00,178.01,178.01,177.66,177.88,4964.0,171.0398,171.0398,170.7035,170.9149,4964.0
2020-06-23 10:40:00,177.87,177.89,177.29,177.34,13800.0,170.9053,170.9245,170.348,170.396,13800.0
2020-06-23 10:45:00,177.34,177.38,176.24,176.94,36509.0,170.396,170.4345,169.3391,170.0117,36509.0
2020-06-23 10:50:00,176.99,177.25,176.84,177.15,21377.0,170.0597,170.3096,169.9156,170.2135,21377.0
2020-06-23 10:55:00,177.08,177.24,176.91,177.09,10314.0,170.1462,170.2999,169.9829,170.1558,10314.0
2020-06-23 11:00:00,177.12,177.45,176.78,177.36,17637.0,170.1846,170.5017,169.858,170.4152,17637.0
2020-06-23 11:05:00,177.32,177.41,176.98,177.11,19147.0,170.3768,170.4633,170.0501,170.175,19147.0
2020-06-23 11:10:00,177.16,177.34,177.07,177.12,15340.0,170.2231,170.396,170.1366,170.1846,15340.0
2020-06-23 11:15:00,177.05,177.22,176.93,177.05,17660.0,170.1174,170.2807,170.0021,170.1174,17660.0
2020-06-23 11:20:00,177.04,177.9,177.04,177.85,11868.0,170.1078,170.9341,170.1078,170.8861,11868.0
2020-06-23 11:25:00,177.83,178.18,177.82,177.96,7449.0,170.8668,171.2031,170.8572,170.9918,7449.0
2020-06-23 11:30:00,177.93,177.93,177.36,177.49,12836.0,170.9629,170.9629,170.4152,170.5402,12836.0
2020-06-23 11:35:00,177.53,178.0,177.4,177.86,16996.0,170.5786,171.0302,170.4537,170.8957,16996.0
2020-06-23 11:40:00,177.87,178.07,177.86,178.07,19080.0,170.9053,171.0974,170.8957,171.0974,19080.0
2020-06-23 11:45:00,178.07,178.13,177.84,177.88,26565.0,171.0974,171.1551,170.8765,170.9149,26565.0
2020-06-23 11:50:00,177.83,178.0,177.65,177.85,24805.0,170.8668,171.0302,170.6939,170.8861,24805.0
2020-06-23 11:55:00,177.85,177.95,177.59,177.72,7956.0,170.8861,170.9821,170.6362,170.7612,7956.0
2020-06-23 12:00:00,177.74,178.38,177.73,178.34,16107.0,170.7804,171.3953,170.7708,171.3569,16107.0
2020-06-23 12:05:00,178.38,178.55,178.23,178.23,29162.0,171.3953,171.5587,171.2512,171.2512,29162.0
2020-06-23 12:10:00,178.13,178.52,178.01,178.25,20039.0,171.1551,171.5298,171.0398,171.2704,20039.0
2020-06-23 12:15:00,178.13,178.32,177.95,178.22,4698.0,171.1551,171.3377,170.9821,171.2416,4698.0
2020-06-23 12:20:00,178.22,178.49,178.0,178.45,9227.0,171.2416,171.501,171.0302,171.4626,9227.0
2020-06-23 12:25:00,178.5,178.51,178.05,178.17,5066.0,171.5106,171.5202,171.0782,171.1935,5066.0
2020-06-23 12:30:00,178.24,178.35,177.97,177.97,4517.0,171.2608,171.3665,171.0014,171.0014,4517.0
2020-06-23 12:35:00,177.94,178.19,177.83,177.95,5697.0,170.9725,171.2127,170.8668,170.9821,5697.0
2020-06-23 12:40:00,178.0,178.11,177.85,177.92,24475.0,171.0302,171.1359,170.8861,170.9533,24475.0
2020-06-23 12:45:00,177.89,178.38,177.8,178.27,4015.0,170.9245,171.3953,170.838,171.2896,4015.0
2020-06-23 12:50:00,178.26,178.32,178.14,178.27,4322.0,171.28,171.3377,171.1647,171.2896,4322.0
2020-06-23 12:55:00,178.29,178.48,178.2,178.42,4534.0,171.3088,171.4914,171.2224,171.4337,4534.0
2020-06-23 13:00:00,178.49,178.76,178.44,178.7,4530.0,171.501,171.7604,171.453,171.7028,4530.0
2020-06-23 13:05:00,178.72,178.72,178.57,178.71,6525.0,171.722,171.722,171.5779,171.7124,6525.0
2020-06-23 13:10:00,178.75,179.0,178.61,178.9,4745.0,171.7508,171.991,171.6163,171.8949,4745.0
2020-06-23 13:15:00,178.9,179.1,178.87,179.04,2800.0,171.8949,172.0871,171.8661,172.0295,2800.0
2020-06-23 13:20:00,179.04,179.33,179.04,179.19,6803.0,172.0295,172.3081,172.0295,172.1736,6803.0
2020-06-23 13:25:00,179.18,179.23,179.07,179.16,21624.0,172.164,172.212,172.0583,172.1448,21624.0
2020-06-23 13:30:00,179.19,179.39,179.17,179.24,5827.0,172.1736,172.3658,172.1544,172.2216,5827.0
2020-06-23 13:35:00,179.21,179.43,179.1,179.37,9407.0,172.1928,172.4042,172.0871,172.3465,9407.0
2020-06-23 13:40:00,179.4,179.42,179.02,179.03,6382.0,172.3754,172.3946,172.0102,172.0199,6382.0
2020-06-23 13:45:00,179.03,179.36,179.01,179.24,6406.0,172.0199,172.3369,172.0006,172.2216,6406.0
2020-06-23 13:50:00,179.22,179.3,178.74,178.75,10458.0,172.2024,172.2793,171.7412,171.7508,10458.0
2020-06-23 13:55:00,178.77,178.83,178.63,178.79,7732.0,171.77,171.8277,171.6355,171.7893,7732.0
2020-06-23 14:00:00,178.75,178.78,178.23,178.41,8118.0,171.7508,171.7796,171.2512,171.4241,8118.0
2020-06-23 14:05:00,178.31,178.61,178.22,178.52,7244.0,171.328,171.6163,171.2416,171.5298,7244.0
2020-06-23 14:10:00,178.59,178.69,178.52,178.6,6017.0,171.5971,171.6932,171.5298,171.6067,6017.0
2020-06-23 14:15:00,178.63,178.87,178.57,178.6,5739.0,171.6355,171.8661,171.5779,171.6067,5739.0
2020-06-23 14:20:00,178.62,178.87,178.62,178.67,4674.0,171.6259,171.8661,171.6259,171.674,4674.0
2020-06-23 14:25:00,178.72,178.93,178.72,178.78,4568.0,171.722,171.9238,171.722,171.7796,4568.0
2020-06-23 14:30:00,178.82,178.93,178.74,178.8,5686.0,171.8181,171.9238,171.7412,171.7989,5686.0
2020-06-23 14:35:00,178.82,178.96,178.82,178.94,2030.0,171.8181,171.9526,171.8181,171.9334,2030.0
2020-06-23 14:40:00,178.89,179.02,178.66,178.73,7455.0,171.8853,172.0102,171.6643,171.7316,7455.0
2020-06-23 14:45:00,178.79,178.84,178.22,178.25,7113.0,171.7893,171.8373,171.2416,171.2704,7113.0
2020-06-23 14:50:00,178.32,178.46,178.17,178.36,12462.0,171.3377,171.4722,171.1935,171.3761,12462.0
2020-06-23 14:55:00,178.35,178.39,178.11,178.16,10863.0,171.3665,171.4049,171.1359,171.1839,10863.0
2020-06-23 15:00:00,178.11,178.22,177.79,178.0,7831.0,171.1359,171.2416,170.8284,171.0302,7831.0
2020-06-23 15:05:00,178.07,178.16,177.88,177.97,19248.0,171.0974,171.1839,170.9149,171.0014,19248.0
2020-06-23 15:10:00,177.94,178.14,177.83,178.03,8734.0,170.9725,171.1647,170.8668,171.059,8734.0
2020-06-23 15:15:00,178.1,178.33,178.1,178.2,7156.0,171.1263,171.3473,171.1263,171.2224,7156.0
2020-06-23 15:20:00,178.19,178.19,177.71,177.73,9022.0,171.2127,171.2127,170.7515,170.7708,9022.0
2020-06-23 15:25:00,177.83,177.89,177.61,177.79,8707.0,170.8668,170.9245,170.6555,170.8284,8707.0
2020-06-23 15:30:00,177.82,177.92,177.47,177.77,13392.0,170.8572,170.9533,170.5209,170.8092,13392.0
2020-06-23 15:35:00,177.76,178.01,177.69,177.71,12829.0,170.7996,171.0398,170.7323,170.7515,12829.0
2020-06-23 15:40:00,177.65,177.93,177.34,177.92,13282.0,170.6939,170.9629,170.396,170.9533,13282.0
2020-06-23 15:45:00,177.93,177.97,177.41,177.48,20149.0,170.9629,171.0014,170.4633,170.5305,20149.0
2020-06-23 15:50:00,177.41,177.44,176.69,177.35,37371.0,170.4633,170.4921,169.7715,170.4056,37371.0
2020-06-23 15:55:00,177.31,177.54,177.09,177.21,70751.0,170.3672,170.5882,170.1558,170.2711,70751.0
2020-06-24 09:30:00,175.72,175.86,175.25,175.65,19172.0,168.8395,168.974,168.3879,168.7722,19172.0
2020-06-24 09:35:00,175.55,175.87,175.44,175.56,24606.0,168.6761,168.9836,168.5704,168.6857,24606.0
2020-06-24 09:40:00,175.6,176.04,175.29,175.29,24970.0,168.7242,169.1469,168.4263,168.4263,24970.0
2020-06-24 09:45:00,175.27,175.3,174.88,174.91,12835.0,168.4071,168.4359,168.0324,168.0612,12835.0
2020-06-24 09:50:00,174.91,175.08,174.15,174.15,13062.0,168.0612,168.2245,167.3309,167.3309,13062.0
2020-06-24 09:55:00,174.33,174.64,173.27,173.47,17291.0,167.5039,167.8018,166.4854,166.6776,17291.0
2020-06-24 10:00:00,173.42,173.74,172.7,172.7,22392.0,166.6295,166.937,165.9377,165.9377,22392.0
2020-06-24 10:05:00,172.88,173.22,172.61,172.76,15224.0,166.1107,166.4374,165.8512,165.9954,15224.0
2020-06-24 10:10:00,172.66,173.31,172.56,173.12,26944.0,165.8993,166.5238,165.8032,166.3413,26944.0
2020-06-24 10:15:00,173.08,173.12,172.36,172.6,21622.0,166.3028,166.3413,165.611,165.8416,21622.0
2020-06-24 10:20:00,172.65,172.98,172.56,172.96,8252.0,165.8897,166.2068,165.8032,166.1875,8252.0
2020-06-24 10:25:00,173.02,173.03,172.81,172.86,10700.0,166.2452,166.2548,166.0434,166.0914,10700.0
2020-06-24 10:30:00,172.75,172.87,172.18,172.18,7504.0,165.9858,166.1011,165.4381,165.4381,7504.0
2020-06-24 10:35:00,172.16,172.49,171.82,172.32,11677.0,165.4189,165.7359,165.0922,165.5726,11677.0
2020-06-24 10:40:00,172.22,172.7,172.21,172.7,5590.0,165.4765,165.9377,165.4669,165.9377,5590.0
2020-06-24 10:45:00,172.71,172.83,172.49,172.62,13617.0,165.9473,166.0626,165.7359,165.8608,13617.0
2020-06-24 10:50:00,172.7,172.81,171.17,171.38,75187.0,165.9377,166.0434,164.4676,164.6694,75187.0
2020-06-24 10:55:00,171.45,171.51,171.2,171.49,14530.0,164.7367,164.7943,164.4964,164.7751,14530.0
2020-06-24 11:00:00,171.33,171.51,171.04,171.13,10517.0,164.6214,164.7943,164.3427,164.4292,10517.0
2020-06-24 11:05:00,171.07,171.25,170.61,170.64,19921.0,164.3715,164.5445,163.9296,163.9584,19921.0
2020-06-24 11:10:00,170.65,170.84,170.55,170.57,13651.0,163.968,164.1505,163.8719,163.8911,13651.0
2020-06-24 11:15:00,170.66,170.72,169.66,169.74,16244.0,163.9776,164.0352,163.0167,163.0936,16244.0
2020-06-24 11:20:00,169.77,170.55,169.71,170.4,14685.0,163.1224,163.8719,163.0648,163.7278,14685.0
2020-06-24 11:25:00,170.5,170.76,170.36,170.52,7652.0,163.8239,164.0737,163.6893,163.8431,7652.0
2020-06-24 11:30:00,170.51,170.75,170.02,170.24,16543.0,163.8335,164.0641,163.3627,163.574,16543.0
2020-06-24 11:35:00,170.22,170.42,169.34,169.34,10614.0,163.5548,163.747,162.7093,162.7093,10614.0
2020-06-24 11:40:00,169.32,169.44,168.26,168.32,16143.0,162.6901,162.8054,161.6716,161.7292,16143.0
2020-06-24 11:45:00,168.34,168.93,167.72,167.75,16750.0,161.7484,162.3153,161.1527,161.1815,16750.0
2020-06-24 11:50:00,167.8,167.97,167.52,167.6,15619.0,161.2296,161.3929,160.9605,161.0374,15619.0
2020-06-24 11:55:00,167.77,168.29,167.44,168.29,22262.0,161.2008,161.7004,160.8837,161.7004,22262.0
2020-06-24 12:00:00,168.29,168.99,168.01,168.96,5158.0,161.7004,162.373,161.4314,162.3442,5158.0
2020-06-24 12:05:00,168.96,168.96,168.31,168.46,12255.0,162.3442,162.3442,161.7196,161.8637,12255.0
2020-06-24 12:10:00,168.41,168.79,168.3,168.69,7906.0,161.8157,162.1808,161.71,162.0847,7906.0
2020-06-24 12:15:00,168.7,169.42,168.69,169.4,11785.0,162.0943,162.7861,162.0847,162.7669,11785.0
2020-06-24 12:20:00,169.47,169.57,169.09,169.14,12798.0,162.8342,162.9303,162.4691,162.5171,12798.0
2020-06-24 12:25:00,169.19,169.23,168.62,168.71,12538.0,162.5652,162.6036,162.0175,162.1039,12538.0
2020-06-24 12:30:00,168.57,168.58,168.03,168.03,32639.0,161.9694,161.979,161.4506,161.4506,32639.0
2020-06-24 12:35:00,168.15,168.5,168.14,168.36,6135.0,161.5659,161.9022,161.5563,161.7677,6135.0
2020-06-24 12:40:00,168.16,169.02,168.13,168.95,5753.0,161.5755,162.4018,161.5467,162.3346,5753.0
2020-06-24 12:45:00,168.94,169.06,168.76,168.84,15386.0,162.3249,162.4402,162.152,162.2289,15386.0
2020-06-24 12:50:00,168.7,169.07,168.7,168.91,15862.0,162.0943,162.4499,162.0943,162.2961,15862.0
2020-06-24 12:55:00,168.84,169.18,168.84,169.05,15641.0,162.2289,162.5555,162.2289,162.4306,15641.0
2020-06-24 13:00:00,168.92,169.14,168.76,169.07,8510.0,162.3057,162.5171,162.152,162.4499,8510.0
2020-06-24 13:05:00,169.08,169.18,168.78,168.85,48393.0,162.4595,162.5555,162.1712,162.2385,48393.0
2020-06-24 13:10:00,168.85,168.91,168.45,168.58,18382.0,162.2385,162.2961,161.8541,161.979,18382.0
2020-06-24 13:15:00,168.55,169.03,168.55,168.77,9642.0,161.9502,162.4114,161.9502,162.1616,9642.0
2020-06-24 13:20:00,168.66,168.66,168.25,168.27,23488.0,162.0559,162.0559,161.662,161.6812,23488.0
2020-06-24 13:25:00,168.29,168.33,167.88,168.02,15714.0,161.7004,161.7388,161.3064,161.441,15714.0
2020-06-24 13:30:00,167.99,168.03,167.58,167.73,40885.0,161.4121,161.4506,161.0182,161.1623,40885.0
2020-06-24 13:35:00,167.73,167.88,167.55,167.69,12215.0,161.1623,161.3064,160.9894,161.1239,12215.0
2020-06-24 13:40:00,167.74,168.06,167.56,167.97,20910.0,161.1719,161.4794,160.999,161.3929,20910.0
2020-06-24 13:45:00,167.96,167.96,167.62,167.92,15030.0,161.3833,161.3833,161.0566,161.3449,15030.0
2020-06-24 13:50:00,167.88,167.88,167.53,167.67,9817.0,161.3064,161.3064,160.9702,161.1047,9817.0
2020-06-24 13:55:00,167.59,167.63,167.27,167.55,13328.0,161.0278,161.0662,160.7203,160.9894,13328.0
2020-06-24 14:00:00,167.59,167.68,166.91,167.08,16253.0,161.0278,161.1143,160.3744,160.5378,16253.0
2020-06-24 14:05:00,167.03,167.88,166.85,167.77,27438.0,160.4897,161.3064,160.3168,161.2008,27438.0
2020-06-24 14:10:00,167.78,167.82,167.6,167.67,15476.0,161.2104,161.2488,161.0374,161.1047,15476.0
2020-06-24 14:15:00,167.67,168.34,167.67,168.1,25971.0,161.1047,161.7484,161.1047,161.5178,25971.0
2020-06-24 14:20:00,168.1,168.3,167.98,168.03,15146.0,161.5178,161.71,161.4025,161.4506,15146.0
2020-06-24 14:25:00,168.07,168.84,168.01,168.54,17296.0,161.489,162.2289,161.4314,161.9406,17296.0
2020-06-24 14:30:00,168.47,168.68,168.27,168.66,4975.0,161.8733,162.0751,161.6812,162.0559,4975.0
2020-06-24 14:35:00,168.6,168.6,168.16,168.31,7659.0,161.9983,161.9983,161.5755,161.7196,7659.0
2020-06-24 14:40:00,168.31,168.47,167.81,167.81,5126.0,161.7196,161.8733,161.2392,161.2392,5126.0
2020-06-24 14:45:00,167.83,168.39,167.83,168.18,6543.0,161.2584,161.7965,161.2584,161.5947,6543.0
2020-06-24 14:50:00,168.18,168.23,167.77,168.01,10350.0,161.5947,161.6427,161.2008,161.4314,10350.0
2020-06-24 14:55:00,168.09,168.38,167.91,168.08,8415.0,161.5082,161.7869,161.3353,161.4986,8415.0
2020-06-24 15:00:00,168.1,168.41,167.93,168.15,16239.0,161.5178,161.8157,161.3545,161.5659,16239.0
2020-06-24 15:05:00,168.08,168.25,167.9,167.98,15467.0,161.4986,161.662,161.3257,161.4025,15467.0
2020-06-24 15:10:00,168.03,168.57,167.67,168.44,10000.0,161.4506,161.9694,161.1047,161.8445,10000.0
2020-06-24 15:15:00,168.4,168.73,168.16,168.66,11215.0,161.8061,162.1232,161.5755,162.0559,11215.0
2020-06-24 15:20:00,168.62,168.69,168.2,168.26,9314.0,162.0175,162.0847,161.6139,161.6716,9314.0
2020-06-24 15:25:00,168.31,168.38,167.87,167.95,16268.0,161.7196,161.7869,161.2968,161.3737,16268.0
2020-06-24 15:30:00,167.98,168.17,167.57,167.61,30780.0,161.4025,161.5851,161.0086,161.047,30780.0
2020-06-24 15:35:00,167.59,167.91,167.48,167.79,16955.0,161.0278,161.3353,160.9221,161.22,16955.0
2020-06-24 15:40:00,167.74,168.29,167.74,168.28,23186.0,161.1719,161.7004,161.1719,161.6908,23186.0
2020-06-24 15:45:00,168.25,168.25,167.61,167.65,40104.0,161.662,161.662,161.047,161.0855,40104.0
2020-06-24 15:50:00,167.59,167.59,166.8,166.95,93172.0,161.0278,161.0278,160.2687,160.4129,93172.0
2020-06-24 15:55:00,166.99,167.55,166.84,167.02,129737.0,160.4513,160.9894,160.3072,160.4801,129737.0
2020-06-25 09:30:00,166.58,166.68,165.0,166.22,47720.0,160.0574,160.1534,158.5392,159.7114,47720.0
2020-06-25 09:35:00,166.04,167.01,166.04,166.84,14004.0,159.5385,160.4705,159.5385,160.3072,14004.0
2020-06-25 09:40:00,166.64,166.82,164.73,165.18,12742.0,160.115,160.288,158.2798,158.7122,12742.0
2020-06-25 09:45:00,165.3,165.58,164.95,165.06,16014.0,158.8275,159.0965,158.4912,158.5969,16014.0
2020-06-25 09:50:00,165.06,165.4,164.73,164.86,36836.0,158.5969,158.9236,158.2798,158.4047,36836.0
2020-06-25 09:55:00,164.77,165.75,164.53,165.75,24637.0,158.3182,159.2599,158.0876,159.2599,24637.0
2020-06-25 10:00:00,165.72,166.91,165.71,166.64,19982.0,159.231,160.3744,159.2214,160.115,19982.0
2020-06-25 10:05:00,166.52,166.52,165.83,166.08,13086.0,159.9997,159.9997,159.3367,159.5769,13086.0
2020-06-25 10:10:00,166.16,166.88,166.03,166.63,23774.0,159.6538,160.3456,159.5289,160.1054,23774.0
2020-06-25 10:15:00,166.55,166.69,166.22,166.47,17261.0,160.0285,160.163,159.7114,159.9517,17261.0
2020-06-25 10:20:00,166.47,166.56,166.06,166.24,27753.0,159.9517,160.0381,159.5577,159.7307,27753.0
2020-06-25 10:25:00,166.21,166.42,166.09,166.09,21387.0,159.7018,159.9036,159.5865,159.5865,21387.0
2020-06-25 10:30:00,166.08,166.38,165.88,165.94,24451.0,159.5769,159.8652,159.3848,159.4424,24451.0
2020-06-25 10:35:00,165.95,166.03,165.34,165.44,26271.0,159.452,159.5289,158.8659,158.962,26271.0
2020-06-25 10:40:00,165.5,165.51,164.43,164.75,31327.0,159.0196,159.0292,157.9915,158.299,31327.0
2020-06-25 10:45:00,164.76,166.02,164.65,165.49,27332.0,158.3086,159.5193,158.2029,159.01,27332.0
2020-06-25 10:50:00,165.54,166.16,165.43,165.44,27059.0,159.0581,159.6538,158.9524,158.962,27059.0
2020-06-25 10:55:00,165.39,165.67,165.12,165.47,18713.0,158.9139,159.183,158.6545,158.9908,18713.0
2020-06-25 11:00:00,165.41,165.67,164.95,165.63,10711.0,158.9332,159.183,158.4912,159.1445,10711.0
2020-06-25 11:05:00,165.66,165.66,165.08,165.52,9600.0,159.1734,159.1734,158.6161,159.0389,9600.0
2020-06-25 11:10:00,165.51,166.18,165.28,166.18,10782.0,159.0292,159.673,158.8083,159.673,10782.0
2020-06-25 11:15:00,166.07,166.25,165.79,166.25,11515.0,159.5673,159.7403,159.2983,159.7403,11515.0
2020-06-25 11:20:00,166.26,166.27,165.82,166.05,8892.0,159.7499,159.7595,159.3271,159.5481,8892.0
2020-06-25 11:25:00,166.14,166.17,165.84,165.96,5852.0,159.6346,159.6634,159.3463,159.4616,5852.0
2020-06-25 11:30:00,165.96,166.06,165.17,165.25,14223.0,159.4616,159.5577,158.7026,158.7794,14223.0
2020-06-25 11:35:00,165.11,165.23,164.91,165.23,10159.0,158.6449,158.7602,158.4527,158.7602,10159.0
2020-06-25 11:40:00,165.21,165.31,164.81,165.31,12167.0,158.741,158.8371,158.3567,158.8371,12167.0
2020-06-25 11:45:00,165.25,165.81,165.22,165.81,13569.0,158.7794,159.3175,158.7506,159.3175,13569.0
2020-06-25 11:50:00,165.81,166.17,165.73,166.04,11709.0,159.3175,159.6634,159.2406,159.5385,11709.0
2020-06-25 11:55:00,166.01,166.08,165.7,166.02,11595.0,159.5097,159.5769,159.2118,159.5193,11595.0
2020-06-25 12:00:00,166.02,166.36,165.95,166.36,23376.0,159.5193,159.846,159.452,159.846,23376.0
2020-06-25 12:05:00,166.31,166.59,166.19,166.44,15198.0,159.7979,160.067,159.6826,159.9228,15198.0
2020-06-25 12:10:00,166.49,166.54,166.21,166.22,8197.0,159.9709,160.0189,159.7018,159.7114,8197.0
2020-06-25 12:15:00,166.29,166.53,166.29,166.46,9109.0,159.7787,160.0093,159.7787,159.942,9109.0
2020-06-25 12:20:00,166.43,166.62,166.42,166.5,12361.0,159.9132,160.0958,159.9036,159.9805,12361.0
2020-06-25 12:25:00,166.44,166.56,166.25,166.39,17045.0,159.9228,160.0381,159.7403,159.8748,17045.0
2020-06-25 12:30:00,166.43,166.53,166.13,166.38,8284.0,159.9132,160.0093,159.625,159.8652,8284.0
2020-06-25 12:35:00,166.26,166.38,166.11,166.28,10957.0,159.7499,159.8652,159.6058,159.7691,10957.0
2020-06-25 12:40:00,166.15,166.6,166.15,166.57,14884.0,159.6442,160.0766,159.6442,160.0477,14884.0
2020-06-25 12:45:00,166.5,166.58,166.11,166.19,6568.0,159.9805,160.0574,159.6058,159.6826,6568.0
2020-06-25 12:50:00,166.11,166.37,165.98,166.36,4876.0,159.6058,159.8556,159.4808,159.846,4876.0
2020-06-25 12:55:00,166.38,166.38,165.92,166.01,10348.0,159.8652,159.8652,159.4232,159.5097,10348.0
2020-06-25 13:00:00,166.0,166.08,165.78,166.03,10268.0,159.5001,159.5769,159.2887,159.5289,10268.0
2020-06-25 13:05:00,166.02,166.28,165.98,165.98,9205.0,159.5193,159.7691,159.4808,159.4808,9205.0
2020-06-25 13:10:00,165.9,166.1,165.82,166.05,4928.0,159.404,159.5961,159.3271,159.5481,4928.0
2020-06-25 13:15:00,166.01,166.21,166.0,166.07,7153.0,159.5097,159.7018,159.5001,159.5673,7153.0
2020-06-25 13:20:00,166.02,166.14,165.76,165.8,7484.0,159.5193,159.6346,159.2695,159.3079,7484.0
2020-06-25 13:25:00,165.72,166.04,165.71,165.87,8114.0,159.231,159.5385,159.2214,159.3752,8114.0
2020-06-25 13:30:00,165.9,165.95,165.58,165.82,8200.0,159.404,159.452,159.0965,159.3271,8200.0
2020-06-25 13:35:00,165.9,166.31,165.87,166.31,8200.0,159.404,159.7979,159.3752,159.7979,8200.0
2020-06-25 13:40:00,166.22,166.46,166.22,166.39,5403.0,159.7114,159.942,159.7114,159.8748,5403.0
2020-06-25 13:45:00,166.4,166.69,166.35,166.68,8516.0,159.8844,160.163,159.8364,160.1534,8516.0
2020-06-25 13:50:00,166.63,166.63,166.35,166.47,5889.0,160.1054,160.1054,159.8364,159.9517,5889.0
2020-06-25 13:55:00,166.43,166.46,166.16,166.28,9200.0,159.9132,159.942,159.6538,159.7691,9200.0
2020-06-25 14:00:00,166.3,166.3,165.87,166.04,6721.0,159.7883,159.7883,159.3752,159.5385,6721.0
2020-06-25 14:05:00,166.1,166.18,165.97,165.97,9095.0,159.5961,159.673,159.4712,159.4712,9095.0
2020-06-25 14:10:00,165.99,166.25,165.94,166.17,9116.0,159.4905,159.7403,159.4424,159.6634,9116.0
2020-06-25 14:15:00,166.18,166.34,166.13,166.2,6600.0,159.673,159.8267,159.625,159.6922,6600.0
2020-06-25 14:20:00,166.2,166.23,165.69,165.87,35349.0,159.6922,159.7211,159.2022,159.3752,35349.0
2020-06-25 14:25:00,165.81,166.01,165.8,165.97,11399.0,159.3175,159.5097,159.3079,159.4712,11399.0
2020-06-25 14:30:00,165.96,165.97,165.54,165.59,6817.0,159.4616,159.4712,159.0581,159.1061,6817.0
2020-06-25 14:35:00,165.57,165.98,165.49,165.95,7712.0,159.0869,159.4808,159.01,159.452,7712.0
2020-06-25 14:40:00,165.94,166.39,165.94,166.37,8620.0,159.4424,159.8748,159.4424,159.8556,8620.0
2020-06-25 14:45:00,166.32,166.34,166.13,166.25,6789.0,159.8075,159.8267,159.625,159.7403,6789.0
2020-06-25 14:50:00,166.19,166.62,166.1,166.51,6794.0,159.6826,160.0958,159.5961,159.9901,6794.0
2020-06-25 14:55:00,166.48,166.71,166.36,166.65,8103.0,159.9613,160.1823,159.846,160.1246,8103.0
2020-06-25 15:00:00,166.54,166.72,166.44,166.67,17721.0,160.0189,160.1919,159.9228,160.1438,17721.0
2020-06-25 15:05:00,166.67,167.03,166.67,166.84,44409.0,160.1438,160.4897,160.1438,160.3072,44409.0
2020-06-25 15:10:00,166.83,166.87,166.67,166.81,15853.0,160.2976,160.336,160.1438,160.2783,15853.0
2020-06-25 15:15:00,166.77,166.93,166.69,166.91,23652.0,160.2399,160.3936,160.163,160.3744,23652.0
2020-06-25 15:20:00,166.92,167.26,166.91,167.12,32096.0,160.384,160.7107,160.3744,160.5762,32096.0
2020-06-25 15:25:00,167.09,167.31,167.03,167.1,42903.0,160.5474,160.7588,160.4897,160.557,42903.0
2020-06-25 15:30:00,167.11,167.81,166.89,167.55,22139.0,160.5666,161.2392,160.3552,160.9894,22139.0
2020-06-25 15:35:00,167.59,167.63,166.98,167.06,31799.0,161.0278,161.0662,160.4417,160.5186,31799.0
2020-06-25 15:40:00,167.07,167.32,167.01,167.23,22862.0,160.5282,160.7684,160.4705,160.6819,22862.0
2020-06-25 15:45:00,167.22,167.36,166.94,167.07,30811.0,160.6723,160.8068,160.4033,160.5282,30811.0
2020-06-25 15:50:00,167.17,167.68,167.11,167.53,56979.0,160.6242,161.1143,160.5666,160.9702,56979.0
2020-06-25 15:55:00,167.53,167.79,167.27,167.67,144621.0,160.9702,161.22,160.7203,161.1047,144621.0
2020-06-26 09:30:00,166.99,167.91,166.82,167.16,33277.0,160.4513,161.3353,160.288,160.6146,33277.0
2020-06-26 09:35:00,167.09,168.08,167.08,167.38,9512.0,160.5474,161.4986,160.5378,160.826,9512.0
2020-06-26 09:40:00,167.42,167.43,166.32,166.39,9482.0,160.8645,160.8741,159.8075,159.8748,9482.0
2020-06-26 09:45:00,166.25,166.95,166.08,166.91,68169.0,159.7403,160.4129,159.5769,160.3744,68169.0
2020-06-26 09:50:00,166.98,167.44,166.52,167.44,50648.0,160.4417,160.8837,159.9997,160.8837,50648.0
2020-06-26 09:55:00,167.24,167.59,167.11,167.54,19298.0,160.6915,161.0278,160.5666,160.9798,19298.0
2020-06-26 10:00:00,167.53,167.72,166.85,166.85,17093.0,160.9702,161.1527,160.3168,160.3168,17093.0
2020-06-26 10:05:00,166.92,167.1,166.79,167.05,13214.0,160.384,160.557,160.2591,160.5089,13214.0
2020-06-26 10:10:00,167.05,167.05,166.35,166.63,12611.0,160.5089,160.5089,159.8364,160.1054,12611.0
2020-06-26 10:15:00,166.67,166.71,166.02,166.19,10732.0,160.1438,160.1823,159.5193,159.6826,10732.0
2020-06-26 10:20:00,166.18,166.27,165.28,165.72,9993.0,159.673,159.7595,158.8083,159.231,9993.0
2020-06-26 10:25:00,165.81,166.07,165.34,165.5,36225.0,159.3175,159.5673,158.8659,159.0196,36225.0
2020-06-26 10:30:00,165.43,165.76,164.66,164.66,17478.0,158.9524,159.2695,158.2125,158.2125,17478.0
2020-06-26 10:35:00,164.66,165.01,164.44,164.5,11955.0,158.2125,158.5488,158.0011,158.0588,11955.0
2020-06-26 10:40:00,164.39,165.26,164.25,165.26,17441.0,157.9531,158.789,157.8186,158.789,17441.0
2020-06-26 10:45:00,165.25,165.52,164.76,164.77,23051.0,158.7794,159.0389,158.3086,158.3182,23051.0
2020-06-26 10:50:00,164.89,165.6,164.63,164.89,14466.0,158.4335,159.1157,158.1837,158.4335,14466.0
2020-06-26 10:55:00,164.74,164.84,164.41,164.67,28536.0,158.2894,158.3855,157.9723,158.2221,28536.0
2020-06-26 11:00:00,164.72,165.01,164.62,164.95,10205.0,158.2702,158.5488,158.1741,158.4912,10205.0
2020-06-26 11:05:00,164.95,165.06,164.71,164.72,13622.0,158.4912,158.5969,158.2606,158.2702,13622.0
2020-06-26 11:10:00,164.77,165.01,164.65,164.92,8456.0,158.3182,158.5488,158.2029,158.4624,8456.0
2020-06-26 11:15:00,164.84,164.85,164.07,164.32,10549.0,158.3855,158.3951,157.6456,157.8858,10549.0
2020-06-26 11:20:00,164.3,164.52,164.03,164.13,17280.0,157.8666,158.078,157.6072,157.7033,17280.0
2020-06-26 11:25:00,164.08,164.12,163.7,163.9,19139.0,157.6552,157.6937,157.2901,157.4823,19139.0
2020-06-26 11:30:00,164.0,164.08,163.19,163.44,27202.0,157.5784,157.6552,156.8001,157.0403,27202.0
2020-06-26 11:35:00,163.54,164.03,163.54,163.93,13327.0,157.1364,157.6072,157.1364,157.5111,13327.0
2020-06-26 11:40:00,163.89,164.07,163.72,163.95,13011.0,157.4727,157.6456,157.3093,157.5303,13011.0
2020-06-26 11:45:00,163.95,164.11,163.83,164.11,20135.0,157.5303,157.6841,157.415,157.6841,20135.0
2020-06-26 11:50:00,164.09,164.1,163.84,163.92,36216.0,157.6648,157.6745,157.4246,157.5015,36216.0
2020-06-26 11:55:00,164.0,164.29,163.88,164.0,31237.0,157.5784,157.857,157.4631,157.5784,31237.0
2020-06-26 12:00:00,164.04,164.06,163.58,163.9,13056.0,157.6168,157.636,157.1748,157.4823,13056.0
2020-06-26 12:05:00,163.9,164.04,163.84,164.04,20536.0,157.4823,157.6168,157.4246,157.6168,20536.0
2020-06-26 12:10:00,164.06,164.25,163.97,164.15,13079.0,157.636,157.8186,157.5495,157.7225,13079.0
2020-06-26 12:15:00,164.15,164.17,163.76,163.88,13719.0,157.7225,157.7417,157.3478,157.4631,13719.0
2020-06-26 12:20:00,163.8,164.37,163.57,164.2,15019.0,157.3862,157.9339,157.1652,157.7705,15019.0
2020-06-26 12:25:00,164.19,164.2,163.86,163.91,37881.0,157.7609,157.7705,157.4439,157.4919,37881.0
2020-06-26 12:30:00,163.89,163.96,163.48,163.72,19323.0,157.4727,157.5399,157.0787,157.3093,19323.0
2020-06-26 12:35:00,163.72,164.17,163.63,164.17,16936.0,157.3093,157.7417,157.2229,157.7417,16936.0
2020-06-26 12:40:00,164.17,164.17,163.8,164.0,14105.0,157.7417,157.7417,157.3862,157.5784,14105.0
2020-06-26 12:45:00,164.05,164.22,163.8,164.02,16089.0,157.6264,157.7898,157.3862,157.5976,16089.0
2020-06-26 12:50:00,164.09,164.32,164.04,164.25,18410.0,157.6648,157.8858,157.6168,157.8186,18410.0
2020-06-26 12:55:00,164.22,164.41,164.08,164.41,27489.0,157.7898,157.9723,157.6552,157.9723,27489.0
2020-06-26 13:00:00,164.35,164.44,164.04,164.31,22940.0,157.9147,158.0011,157.6168,157.8762,22940.0
2020-06-26 13:05:00,164.24,164.59,164.14,164.2,18432.0,157.809,158.1453,157.7129,157.7705,18432.0
2020-06-26 13:10:00,164.17,164.2,164.06,164.09,13787.0,157.7417,157.7705,157.636,157.6648,13787.0
2020-06-26 13:15:00,164.15,164.49,164.05,164.46,28625.0,157.7225,158.0492,157.6264,158.0204,28625.0
2020-06-26 13:20:00,164.48,164.77,164.45,164.61,9370.0,158.0396,158.3182,158.0108,158.1645,9370.0
2020-06-26 13:25:00,164.57,164.64,164.29,164.47,15239.0,158.1261,158.1933,157.857,158.03,15239.0
2020-06-26 13:30:00,164.47,164.74,164.31,164.74,10517.0,158.03,158.2894,157.8762,158.2894,10517.0
2020-06-26 13:35:00,164.7,164.9,164.3,164.56,13259.0,158.251,158.4431,157.8666,158.1164,13259.0
2020-06-26 13:40:00,164.53,164.56,164.37,164.47,12316.0,158.0876,158.1164,157.9339,158.03,12316.0
2020-06-26 13:45:00,164.52,164.77,164.45,164.74,17853.0,158.078,158.3182,158.0108,158.2894,17853.0
2020-06-26 13:50:00,164.78,164.87,164.64,164.86,10124.0,158.3278,158.4143,158.1933,158.4047,10124.0
2020-06-26 13:55:00,164.85,164.86,164.72,164.78,10250.0,158.3951,158.4047,158.2702,158.3278,10250.0
2020-06-26 14:00:00,164.75,165.2,164.42,165.1,16991.0,158.299,158.7314,157.9819,158.6353,16991.0
2020-06-26 14:05:00,165.01,165.06,164.87,164.95,8621.0,158.5488,158.5969,158.4143,158.4912,8621.0
2020-06-26 14:10:00,165.07,165.14,164.83,164.9,16995.0,158.6065,158.6737,158.3759,158.4431,16995.0
2020-06-26 14:15:00,164.87,165.21,164.86,165.14,11925.0,158.4143,158.741,158.4047,158.6737,11925.0
2020-06-26 14:20:00,165.06,165.6,165.02,165.37,15804.0,158.5969,159.1157,158.5584,158.8947,15804.0
2020-06-26 14:25:00,165.37,165.45,164.94,165.0,18625.0,158.8947,158.9716,158.4816,158.5392,18625.0
2020-06-26 14:30:00,165.08,165.57,164.94,165.25,18769.0,158.6161,159.0869,158.4816,158.7794,18769.0
2020-06-26 14:35:00,165.23,165.27,164.72,164.83,13058.0,158.7602,158.7986,158.2702,158.3759,13058.0
2020-06-26 14:40:00,164.81,165.05,164.75,164.93,10599.0,158.3567,158.5873,158.299,158.472,10599.0
2020-06-26 14:45:00,164.9,165.03,164.6,164.97,18575.0,158.4431,158.568,158.1549,158.5104,18575.0
2020-06-26 14:50:00,165.02,165.3,164.99,165.13,32732.0,158.5584,158.8275,158.5296,158.6641,32732.0
2020-06-26 14:55:00,165.11,165.13,164.77,165.1,22045.0,158.6449,158.6641,158.3182,158.6353,22045.0
2020-06-26 15:00:00,165.13,165.38,165.0,165.14,17772.0,158.6641,158.9043,158.5392,158.6737,17772.0
2020-06-26 15:05:00,165.13,165.15,164.75,165.07,19986.0,158.6641,158.6833,158.299,158.6065,19986.0
2020-06-26 15:10:00,165.01,165.3,164.76,165.26,19824.0,158.5488,158.8275,158.3086,158.789,19824.0
2020-06-26 15:15:00,165.27,165.29,164.76,164.87,24331.0,158.7986,158.8179,158.3086,158.4143,24331.0
2020-06-26 15:20:00,164.9,165.06,164.68,164.73,21690.0,158.4431,158.5969,158.2317,158.2798,21690.0
2020-06-26 15:25:00,164.67,164.92,164.39,164.5,35424.0,158.2221,158.4624,157.9531,158.0588,35424.0
2020-06-26 15:30:00,164.5,164.5,164.22,164.26,57252.0,158.0588,158.0588,157.7898,157.8282,57252.0
2020-06-26 15:35:00,164.27,164.35,163.53,163.97,65432.0,157.8378,157.9147,157.1268,157.5495,65432.0
2020-06-26 15:40:00,163.95,164.51,163.89,164.49,87379.0,157.5303,158.0684,157.4727,158.0492,87379.0
2020-06-26 15:45:00,164.6,165.04,164.36,164.41,89535.0,158.1549,158.5777,157.9243,157.9723,89535.0
2020-06-26 15:50:00,164.55,165.73,163.8,163.85,233699.0,158.1068,159.2406,157.3862,157.4342,233699.0
2020-06-26 15:55:00,163.9,164.02,162.65,163.19,836689.0,157.4823,157.5976,156.2812,156.8001,836689.0
2020-06-29 09:30:00,164.04,164.86,163.79,164.19,41824.0,157.6168,158.4047,157.3766,157.7609,41824.0
2020-06-29 09:35:00,164.07,164.18,162.8,162.94,11919.0,157.6456,157.7513,156.4254,156.5599,11919.0
2020-06-29 09:40:00,162.87,163.03,162.38,162.79,7188.0,156.4926,156.6464,156.0218,156.4158,7188.0
2020-06-29 09:45:00,162.59,162.91,161.91,162.37,14762.0,156.2236,156.5311,155.5702,156.0122,14762.0
2020-06-29 09:50:00,162.47,162.69,162.06,162.42,12874.0,156.1083,156.3197,155.7143,156.0602,12874.0
2020-06-29 09:55:00,162.32,162.83,162.24,162.43,15811.0,155.9642,156.4542,155.8873,156.0698,15811.0
2020-06-29 10:00:00,162.58,163.3,162.57,163.25,12658.0,156.214,156.9058,156.2044,156.8577,12658.0
2020-06-29 10:05:00,163.25,163.74,163.02,163.39,11995.0,156.8577,157.3286,156.6367,156.9923,11995.0
2020-06-29 10:10:00,163.44,163.97,163.03,163.81,5893.0,157.0403,157.5495,156.6464,157.3958,5893.0
2020-06-29 10:15:00,163.81,164.43,163.81,164.31,8165.0,157.3958,157.9915,157.3958,157.8762,8165.0
2020-06-29 10:20:00,164.37,164.63,164.13,164.55,13524.0,157.9339,158.1837,157.7033,158.1068,13524.0
2020-06-29 10:25:00,164.55,164.76,163.88,163.91,11939.0,158.1068,158.3086,157.4631,157.4919,11939.0
2020-06-29 10:30:00,163.94,164.94,163.94,164.69,10864.0,157.5207,158.4816,157.5207,158.2414,10864.0
2020-06-29 10:35:00,164.77,164.97,164.17,164.78,12320.0,158.3182,158.5104,157.7417,158.3278,12320.0
2020-06-29 10:40:00,164.8,165.0,164.65,164.94,8332.0,158.347,158.5392,158.2029,158.4816,8332.0
2020-06-29 10:45:00,164.95,165.01,164.72,164.96,15864.0,158.4912,158.5488,158.2702,158.5008,15864.0
2020-06-29 10:50:00,164.96,165.37,164.79,164.97,9549.0,158.5008,158.8947,158.3374,158.5104,9549.0
2020-06-29 10:55:00,164.96,165.58,164.89,165.27,10512.0,158.5008,159.0965,158.4335,158.7986,10512.0
2020-06-29 11:00:00,165.26,165.6,165.26,165.37,8300.0,158.789,159.1157,158.789,158.8947,8300.0
2020-06-29 11:05:00,165.29,165.34,165.08,165.11,22839.0,158.8179,158.8659,158.6161,158.6449,22839.0
2020-06-29 11:10:00,165.14,165.23,164.71,165.1,11238.0,158.6737,158.7602,158.2606,158.6353,11238.0
2020-06-29 11:15:00,165.09,165.6,165.0,165.33,15700.0,158.6257,159.1157,158.5392,158.8563,15700.0
2020-06-29 11:20:00,165.4,165.8,165.35,165.73,11418.0,158.9236,159.3079,158.8755,159.2406,11418.0
2020-06-29 11:25:00,165.71,166.04,165.59,165.81,8340.0,159.2214,159.5385,159.1061,159.3175,8340.0
2020-06-29 11:30:00,165.81,166.07,165.6,165.77,9933.0,159.3175,159.5673,159.1157,159.2791,9933.0
2020-06-29 11:35:00,165.72,165.97,165.64,165.78,10148.0,159.231,159.4712,159.1542,159.2887,10148.0
2020-06-29 11:40:00,165.79,165.88,165.68,165.82,6961.0,159.2983,159.3848,159.1926,159.3271,6961.0
2020-06-29 11:45:00,165.75,166.0,165.57,165.97,10622.0,159.2599,159.5001,159.0869,159.4712,10622.0
2020-06-29 11:50:00,165.91,166.03,165.73,165.83,12901.0,159.4136,159.5289,159.2406,159.3367,12901.0
2020-06-29 11:55:00,165.81,166.06,165.63,165.87,10749.0,159.3175,159.5577,159.1445,159.3752,10749.0
2020-06-29 12:00:00,165.81,166.5,165.81,166.38,14276.0,159.3175,159.9805,159.3175,159.8652,14276.0
2020-06-29 12:05:00,166.42,166.47,165.98,166.16,10314.0,159.9036,159.9517,159.4808,159.6538,10314.0
2020-06-29 12:10:00,166.17,166.3,166.08,166.08,9525.0,159.6634,159.7883,159.5769,159.5769,9525.0
2020-06-29 12:15:00,166.1,166.64,165.94,166.55,16007.0,159.5961,160.115,159.4424,160.0285,16007.0
2020-06-29 12:20:00,166.61,166.61,166.27,166.37,9332.0,160.0862,160.0862,159.7595,159.8556,9332.0
2020-06-29 12:25:00,166.33,166.51,166.25,166.45,7546.0,159.8171,159.9901,159.7403,159.9324,7546.0
2020-06-29 12:30:00,166.43,166.61,166.39,166.57,14843.0,159.9132,160.0862,159.8748,160.0477,14843.0
2020-06-29 12:35:00,166.58,166.83,166.57,166.67,29919.0,160.0574,160.2976,160.0477,160.1438,29919.0
2020-06-29 12:40:00,166.63,166.68,166.46,166.51,13678.0,160.1054,160.1534,159.942,159.9901,13678.0
2020-06-29 12:45:00,166.51,166.51,166.24,166.4,11267.0,159.9901,159.9901,159.7307,159.8844,11267.0
2020-06-29 12:50:00,166.37,166.62,166.35,166.45,10287.0,159.8556,160.0958,159.8364,159.9324,10287.0
2020-06-29 12:55:00,166.43,166.55,165.79,165.83,14090.0,159.9132,160.0285,159.2983,159.3367,14090.0
2020-06-29 13:00:00,165.82,165.87,165.5,165.56,12628.0,159.3271,159.3752,159.0196,159.0773,12628.0
2020-06-29 13:05:00,165.57,165.68,165.51,165.52,8890.0,159.0869,159.1926,159.0292,159.0389,8890.0
2020-06-29 13:10:00,165.56,165.6,165.47,165.53,15207.0,159.0773,159.1157,158.9908,159.0485,15207.0
2020-06-29 13:15:00,165.49,165.6,165.46,165.54,11538.0,159.01,159.1157,158.9812,159.0581,11538.0
2020-06-29 13:20:00,165.5,165.84,165.49,165.75,6084.0,159.0196,159.3463,159.01,159.2599,6084.0
2020-06-29 13:25:00,165.77,165.88,165.6,165.76,11988.0,159.2791,159.3848,159.1157,159.2695,11988.0
2020-06-29 13:30:00,165.81,165.83,165.51,165.61,16816.0,159.3175,159.3367,159.0292,159.1253,16816.0
2020-06-29 13:35:00,165.63,166.18,165.6,166.18,9419.0,159.1445,159.673,159.1157,159.673,9419.0
2020-06-29 13:40:00,166.25,166.33,165.88,165.88,7922.0,159.7403,159.8171,159.3848,159.3848,7922.0
2020-06-29 13:45:00,165.89,165.95,165.75,165.85,12644.0,159.3944,159.452,159.2599,159.3559,12644.0
2020-06-29 13:50:00,165.87,165.93,165.66,165.86,8957.0,159.3752,159.4328,159.1734,159.3655,8957.0
2020-06-29 13:55:00,165.83,165.83,165.5,165.52,11400.0,159.3367,159.3367,159.0196,159.0389,11400.0
2020-06-29 14:00:00,165.57,165.65,165.53,165.63,6873.0,159.0869,159.1638,159.0485,159.1445,6873.0
2020-06-29 14:05:00,165.62,165.62,165.17,165.18,11990.0,159.1349,159.1349,158.7026,158.7122,11990.0
2020-06-29 14:10:00,165.21,165.39,165.16,165.2,9161.0,158.741,158.9139,158.693,158.7314,9161.0
2020-06-29 14:15:00,165.2,165.41,165.2,165.25,7014.0,158.7314,158.9332,158.7314,158.7794,7014.0
2020-06-29 14:20:00,165.23,165.49,165.18,165.2,9668.0,158.7602,159.01,158.7122,158.7314,9668.0
2020-06-29 14:25:00,165.21,165.25,164.95,164.96,8533.0,158.741,158.7794,158.4912,158.5008,8533.0
2020-06-29 14:30:00,164.99,165.08,164.95,165.0,5746.0,158.5296,158.6161,158.4912,158.5392,5746.0
2020-06-29 14:35:00,165.01,165.18,164.91,165.13,7548.0,158.5488,158.7122,158.4527,158.6641,7548.0
2020-06-29 14:40:00,165.15,165.43,165.15,165.31,9235.0,158.6833,158.9524,158.6833,158.8371,9235.0
2020-06-29 14:45:00,165.31,165.34,164.77,164.82,9951.0,158.8371,158.8659,158.3182,158.3663,9951.0
2020-06-29 14:50:00,164.82,165.25,164.72,165.25,8446.0,158.3663,158.7794,158.2702,158.7794,8446.0
2020-06-29 14:55:00,165.18,165.38,165.0,165.19,11709.0,158.7122,158.9043,158.5392,158.7218,11709.0
2020-06-29 15:00:00,165.2,165.31,164.95,165.08,6900.0,158.7314,158.8371,158.4912,158.6161,6900.0
2020-06-29 15:05:00,165.06,165.29,165.04,165.07,13577.0,158.5969,158.8179,158.5777,158.6065,13577.0
2020-06-29 15:10:00,165.06,165.12,164.94,165.06,9895.0,158.5969,158.6545,158.4816,158.5969,9895.0
2020-06-29 15:15:00,165.09,165.35,165.09,165.23,12183.0,158.6257,158.8755,158.6257,158.7602,12183.0
2020-06-29 15:20:00,165.22,165.51,165.2,165.39,9344.0,158.7506,159.0292,158.7314,158.9139,9344.0
2020-06-29 15:25:00,165.38,165.58,165.24,165.51,11125.0,158.9043,159.0965,158.7698,159.0292,11125.0
2020-06-29 15:30:00,165.51,166.12,165.51,166.05,17252.0,159.0292,159.6154,159.0292,159.5481,17252.0
2020-06-29 15:35:00,166.09,166.13,165.94,166.07,16897.0,159.5865,159.625,159.4424,159.5673,16897.0
2020-06-29 15:40:00,166.03,166.03,165.56,165.81,26674.0,159.5289,159.5289,159.0773,159.3175,26674.0
2020-06-29 15:45:00,165.85,165.86,164.88,164.92,33536.0,159.3559,159.3655,158.4239,158.4624,33536.0
2020-06-29 15:50:00,164.96,165.83,164.85,165.83,34982.0,158.5008,159.3367,158.3951,159.3367,34982.0
2020-06-29 15:55:00,165.83,166.66,165.75,166.58,101100.0,159.3367,160.1342,159.2599,160.0574,101100.0
2020-06-30 09:30:00,165.87,166.0,165.5,165.79,13728.0,159.3752,159.5001,159.0196,159.2983,13728.0
2020-06-30 09:35:00,165.68,166.4,165.57,165.89,8028.0,159.1926,159.8844,159.0869,159.3944,8028.0
2020-06-30 09:40:00,165.8,166.13,165.3,166.12,7866.0,159.3079,159.625,158.8275,159.6154,7866.0
2020-06-30 09:45:00,166.07,166.39,165.46,165.46,8024.0,159.5673,159.8748,158.9812,158.9812,8024.0
2020-06-30 09:50:00,165.55,165.73,165.36,165.5,18987.0,159.0677,159.2406,158.8851,159.0196,18987.0
2020-06-30 09:55:00,165.61,166.09,165.53,165.91,9063.0,159.1253,159.5865,159.0485,159.4136,9063.0
2020-06-30 10:00:00,165.84,166.18,165.69,165.94,7618.0,159.3463,159.673,159.2022,159.4424,7618.0
2020-06-30 10:05:00,166.0,166.47,165.93,166.39,3891.0,159.5001,159.9517,159.4328,159.8748,3891.0
2020-06-30 10:10:00,166.39,166.59,166.2,166.46,97182.0,159.8748,160.067,159.6922,159.942,97182.0
2020-06-30 10:15:00,166.45,166.6,166.21,166.35,14394.0,159.9324,160.0766,159.7018,159.8364,14394.0
2020-06-30 10:20:00,166.35,166.9,166.09,166.9,54035.0,159.8364,160.3648,159.5865,160.3648,54035.0
2020-06-30 10:25:00,166.9,167.12,166.47,166.64,5465.0,160.3648,160.5762,159.9517,160.115,5465.0
2020-06-30 10:30:00,166.75,166.94,166.62,166.85,4001.0,160.2207,160.4033,160.0958,160.3168,4001.0
2020-06-30 10:35:00,166.81,166.86,166.48,166.68,6342.0,160.2783,160.3264,159.9613,160.1534,6342.0
2020-06-30 10:40:00,166.77,167.19,166.77,167.08,5253.0,160.2399,160.6435,160.2399,160.5378,5253.0
2020-06-30 10:45:00,167.0,167.08,166.88,166.98,4321.0,160.4609,160.5378,160.3456,160.4417,4321.0
2020-06-30 10:50:00,167.0,167.52,166.99,167.22,9070.0,160.4609,160.9605,160.4513,160.6723,9070.0
2020-06-30 10:55:00,167.22,167.86,167.22,167.86,11143.0,160.6723,161.2872,160.6723,161.2872,11143.0
2020-06-30 11:00:00,167.78,167.79,167.41,167.51,5846.0,161.2104,161.22,160.8549,160.9509,5846.0
2020-06-30 11:05:00,167.47,167.66,167.37,167.66,13105.0,160.9125,161.0951,160.8164,161.0951,13105.0
2020-06-30 11:10:00,167.63,167.63,167.14,167.46,5879.0,161.0662,161.0662,160.5954,160.9029,5879.0
2020-06-30 11:15:00,167.48,167.87,167.22,167.87,94668.0,160.9221,161.2968,160.6723,161.2968,94668.0
2020-06-30 11:20:00,167.88,167.89,167.47,167.53,10555.0,161.3064,161.3161,160.9125,160.9702,10555.0
2020-06-30 11:25:00,167.53,167.6,167.21,167.23,9183.0,160.9702,161.0374,160.6627,160.6819,9183.0
2020-06-30 11:30:00,167.26,167.29,167.0,167.02,4691.0,160.7107,160.7395,160.4609,160.4801,4691.0
2020-06-30 11:35:00,167.06,167.31,167.0,167.17,3950.0,160.5186,160.7588,160.4609,160.6242,3950.0
2020-06-30 11:40:00,167.15,167.27,167.01,167.26,5550.0,160.605,160.7203,160.4705,160.7107,5550.0
2020-06-30 11:45:00,167.22,167.37,167.15,167.22,5408.0,160.6723,160.8164,160.605,160.6723,5408.0
2020-06-30 11:50:00,167.27,167.41,167.14,167.36,12404.0,160.7203,160.8549,160.5954,160.8068,12404.0
2020-06-30 11:55:00,167.35,167.38,167.26,167.37,29602.0,160.7972,160.826,160.7107,160.8164,29602.0
2020-06-30 12:00:00,167.4,167.55,167.25,167.31,5148.0,160.8452,160.9894,160.7011,160.7588,5148.0
2020-06-30 12:05:00,167.34,167.57,167.34,167.52,18593.0,160.7876,161.0086,160.7876,160.9605,18593.0
2020-06-30 12:10:00,167.55,167.67,167.45,167.45,7592.0,160.9894,161.1047,160.8933,160.8933,7592.0
2020-06-30 12:15:00,167.48,167.73,167.48,167.64,3983.0,160.9221,161.1623,160.9221,161.0758,3983.0
2020-06-30 12:20:00,167.59,167.61,167.45,167.46,8393.0,161.0278,161.047,160.8933,160.9029,8393.0
2020-06-30 12:25:00,167.48,167.54,167.26,167.34,10004.0,160.9221,160.9798,160.7107,160.7876,10004.0
2020-06-30 12:30:00,167.3,167.62,167.1,167.3,7208.0,160.7492,161.0566,160.557,160.7492,7208.0
2020-06-30 12:35:00,167.25,167.44,167.22,167.4,4000.0,160.7011,160.8837,160.6723,160.8452,4000.0
2020-06-30 12:40:00,167.4,167.4,166.89,167.09,5788.0,160.8452,160.8452,160.3552,160.5474,5788.0
2020-06-30 12:45:00,167.1,167.11,166.85,166.93,5402.0,160.557,160.5666,160.3168,160.3936,5402.0
2020-06-30 12:50:00,166.98,167.15,166.91,167.15,45266.0,160.4417,160.605,160.3744,160.605,45266.0
2020-06-30 12:55:00,167.17,167.27,167.04,167.19,5783.0,160.6242,160.7203,160.4993,160.6435,5783.0
2020-06-30 13:00:00,167.11,167.32,167.09,167.31,15714.0,160.5666,160.7684,160.5474,160.7588,15714.0
2020-06-30 13:05:00,167.36,167.47,167.17,167.22,5669.0,160.8068,160.9125,160.6242,160.6723,5669.0
2020-06-30 13:10:00,167.22,167.25,167.08,167.22,3900.0,160.6723,160.7011,160.5378,160.6723,3900.0
2020-06-30 13:15:00,167.21,167.45,166.96,167.43,22906.0,160.6627,160.8933,160.4225,160.8741,22906.0
2020-06-30 13:20:00,167.41,167.64,167.36,167.55,14672.0,160.8549,161.0758,160.8068,160.9894,14672.0
2020-06-30 13:25:00,167.59,167.88,167.57,167.84,4463.0,161.0278,161.3064,161.0086,161.268,4463.0
2020-06-30 13:30:00,167.87,167.9,167.58,167.63,6580.0,161.2968,161.3257,161.0182,161.0662,6580.0
2020-06-30 13:35:00,167.66,167.87,167.58,167.87,8877.0,161.0951,161.2968,161.0182,161.2968,8877.0
2020-06-30 13:40:00,167.84,167.93,167.74,167.84,9210.0,161.268,161.3545,161.1719,161.268,9210.0
2020-06-30 13:45:00,167.84,168.14,167.8,168.11,9834.0,161.268,161.5563,161.2296,161.5274,9834.0
2020-06-30 13:50:00,168.08,168.24,167.93,168.24,22641.0,161.4986,161.6524,161.3545,161.6524,22641.0
2020-06-30 13:55:00,168.28,168.54,167.97,168.02,28248.0,161.6908,161.9406,161.3929,161.441,28248.0
2020-06-30 14:00:00,168.05,168.05,167.81,167.93,14077.0,161.4698,161.4698,161.2392,161.3545,14077.0
2020-06-30 14:05:00,167.95,168.07,167.89,168.07,15393.0,161.3737,161.489,161.3161,161.489,15393.0
2020-06-30 14:10:00,168.03,168.1,167.92,168.02,19856.0,161.4506,161.5178,161.3449,161.441,19856.0
2020-06-30 14:15:00,168.0,168.05,167.55,167.8,18101.0,161.4217,161.4698,160.9894,161.2296,18101.0
2020-06-30 14:20:00,167.7,167.7,167.18,167.68,29651.0,161.1335,161.1335,160.6339,161.1143,29651.0
2020-06-30 14:25:00,167.69,168.03,167.66,168.03,12199.0,161.1239,161.4506,161.0951,161.4506,12199.0
2020-06-30 14:30:00,168.03,168.11,167.95,168.06,7868.0,161.4506,161.5274,161.3737,161.4794,7868.0
2020-06-30 14:35:00,168.1,168.15,167.93,168.15,10470.0,161.5178,161.5659,161.3545,161.5659,10470.0
2020-06-30 14:40:00,168.15,168.23,168.05,168.13,12537.0,161.5659,161.6427,161.4698,161.5467,12537.0
2020-06-30 14:45:00,168.11,168.11,167.98,168.07,10729.0,161.5274,161.5274,161.4025,161.489,10729.0
2020-06-30 14:50:00,168.09,168.17,168.03,168.12,10872.0,161.5082,161.5851,161.4506,161.5371,10872.0
2020-06-30 14:55:00,168.11,168.2,168.01,168.2,5794.0,161.5274,161.6139,161.4314,161.6139,5794.0
2020-06-30 15:00:00,168.12,168.27,167.96,168.07,20107.0,161.5371,161.6812,161.3833,161.489,20107.0
2020-06-30 15:05:00,168.02,168.3,167.92,168.25,11844.0,161.441,161.71,161.3449,161.662,11844.0
2020-06-30 15:10:00,168.27,168.54,168.24,168.5,11554.0,161.6812,161.9406,161.6524,161.9022,11554.0
2020-06-30 15:15:00,168.48,168.85,168.41,168.8,15694.0,161.883,162.2385,161.8157,162.1904,15694.0
2020-06-30 15:20:00,168.79,169.03,168.76,169.0,11195.0,162.1808,162.4114,162.152,162.3826,11195.0
2020-06-30 15:25:00,169.0,169.04,168.73,168.78,10607.0,162.3826,162.421,162.1232,162.1712,10607.0
2020-06-30 15:30:00,168.72,169.28,168.68,169.25,22315.0,162.1136,162.6516,162.0751,162.6228,22315.0
2020-06-30 15:35:00,169.23,169.25,169.05,169.21,14418.0,162.6036,162.6228,162.4306,162.5844,14418.0
2020-06-30 15:40:00,169.23,169.43,169.23,169.43,29759.0,162.6036,162.7958,162.6036,162.7958,29759.0
2020-06-30 15:45:00,169.43,169.82,169.3,169.54,37704.0,162.7958,163.1705,162.6708,162.9014,37704.0
2020-06-30 15:50:00,169.63,170.68,169.63,170.6,67950.0,162.9879,163.9968,162.9879,163.9199,67950.0
2020-06-30 15:55:00,170.61,170.61,169.5,169.66,208891.0,163.9296,163.9296,162.863,163.0167,208891.0
2020-07-01 09:30:00,170.0,171.98,169.72,171.81,27832.0,163.3434,165.2459,163.0744,165.0826,27832.0
2020-07-01 09:35:00,171.97,171.97,170.8,171.47,17291.0,165.2363,165.2363,164.1121,164.7559,17291.0
2020-07-01 09:40:00,171.49,172.18,171.49,172.0,27381.0,164.7751,165.4381,164.7751,165.2651,27381.0
2020-07-01 09:45:00,172.01,172.64,171.73,172.18,30816.0,165.2747,165.8801,165.0057,165.4381,30816.0
2020-07-01 09:50:00,172.18,172.43,170.95,171.01,75580.0,165.4381,165.6783,164.2562,164.3139,75580.0
2020-07-01 09:55:00,171.01,171.03,170.46,170.88,53994.0,164.3139,164.3331,163.7854,164.189,53994.0
2020-07-01 10:00:00,170.91,171.85,170.76,171.53,10269.0,164.2178,165.121,164.0737,164.8135,10269.0
2020-07-01 10:05:00,171.46,172.16,171.42,172.06,9746.0,164.7463,165.4189,164.7078,165.3228,9746.0
2020-07-01 10:10:00,172.09,172.94,172.08,172.78,16398.0,165.3516,166.1683,165.342,166.0146,16398.0
2020-07-01 10:15:00,172.86,172.92,172.17,172.24,11590.0,166.0914,166.1491,165.4285,165.4957,11590.0
2020-07-01 10:20:00,172.27,172.42,171.85,171.97,5092.0,165.5246,165.6687,165.121,165.2363,5092.0
2020-07-01 10:25:00,171.99,172.28,171.99,172.02,7577.0,165.2555,165.5342,165.2555,165.2843,7577.0
2020-07-01 10:30:00,171.98,172.43,171.82,172.15,4256.0,165.2459,165.6783,165.0922,165.4093,4256.0
2020-07-01 10:35:00,172.0,172.0,171.67,171.81,2558.0,165.2651,165.2651,164.948,165.0826,2558.0
2020-07-01 10:40:00,171.97,171.97,171.43,171.57,6537.0,165.2363,165.2363,164.7174,164.852,6537.0
2020-07-01 10:45:00,171.5,171.5,170.67,170.78,5489.0,164.7847,164.7847,163.9872,164.0929,5489.0
2020-07-01 10:50:00,170.78,170.88,170.5,170.61,30404.0,164.0929,164.189,163.8239,163.9296,30404.0
2020-07-01 10:55:00,170.66,170.82,170.54,170.78,13677.0,163.9776,164.1313,163.8623,164.0929,13677.0
2020-07-01 11:00:00,170.84,170.86,170.27,170.36,26484.0,164.1505,164.1698,163.6029,163.6893,26484.0
2020-07-01 11:05:00,170.42,170.89,170.41,170.89,8107.0,163.747,164.1986,163.7374,164.1986,8107.0
2020-07-01 11:10:00,170.94,171.05,170.56,171.04,9530.0,164.2466,164.3523,163.8815,164.3427,9530.0
2020-07-01 11:15:00,171.16,171.31,170.88,170.97,6654.0,164.458,164.6021,164.189,164.2755,6654.0
2020-07-01 11:20:00,170.95,171.06,170.78,170.81,8568.0,164.2562,164.3619,164.0929,164.1217,8568.0
2020-07-01 11:25:00,170.82,171.0,170.3,170.3,13559.0,164.1313,164.3043,163.6317,163.6317,13559.0
2020-07-01 11:30:00,170.4,170.79,170.31,170.75,13319.0,163.7278,164.1025,163.6413,164.0641,13319.0
2020-07-01 11:35:00,170.81,171.2,170.73,171.11,9893.0,164.1217,164.4964,164.0449,164.41,9893.0
2020-07-01 11:40:00,171.06,171.54,171.06,171.53,7518.0,164.3619,164.8231,164.3619,164.8135,7518.0
2020-07-01 11:45:00,171.6,171.93,171.47,171.85,14901.0,164.8808,165.1979,164.7559,165.121,14901.0
2020-07-01 11:50:00,171.82,172.15,171.78,172.1,8510.0,165.0922,165.4093,165.0537,165.3612,8510.0
2020-07-01 11:55:00,172.11,172.2,171.85,172.03,8257.0,165.3708,165.4573,165.121,165.2939,8257.0
2020-07-01 12:00:00,172.06,172.22,171.88,172.13,6708.0,165.3228,165.4765,165.1498,165.39,6708.0
2020-07-01 12:05:00,172.13,172.5,172.1,172.36,8728.0,165.39,165.7455,165.3612,165.611,8728.0
2020-07-01 12:10:00,172.39,172.78,172.38,172.7,13302.0,165.6399,166.0146,165.6302,165.9377,13302.0
2020-07-01 12:15:00,172.73,173.14,172.71,173.12,7000.0,165.9665,166.3605,165.9473,166.3413,7000.0
2020-07-01 12:20:00,173.05,173.35,172.95,173.2,9455.0,166.274,166.5623,166.1779,166.4181,9455.0
2020-07-01 12:25:00,173.18,173.68,173.14,173.48,13546.0,166.3989,166.8793,166.3605,166.6872,13546.0
2020-07-01 12:30:00,173.5,173.54,173.21,173.21,11215.0,166.7064,166.7448,166.4277,166.4277,11215.0
2020-07-01 12:35:00,173.24,173.38,173.07,173.22,31917.0,166.4566,166.5911,166.2932,166.4374,31917.0
2020-07-01 12:40:00,173.22,173.41,173.16,173.29,19772.0,166.4374,166.6199,166.3797,166.5046,19772.0
2020-07-01 12:45:00,173.29,173.29,172.06,172.35,24652.0,166.5046,166.5046,165.3228,165.6014,24652.0
2020-07-01 12:50:00,172.33,172.51,172.19,172.28,12900.0,165.5822,165.7552,165.4477,165.5342,12900.0
2020-07-01 12:55:00,172.32,172.49,172.11,172.29,13069.0,165.5726,165.7359,165.3708,165.5438,13069.0
2020-07-01 13:00:00,172.31,172.36,172.13,172.24,8816.0,165.563,165.611,165.39,165.4957,8816.0
2020-07-01 13:05:00,172.22,172.28,171.74,171.77,29557.0,165.4765,165.5342,165.0153,165.0441,29557.0
2020-07-01 13:10:00,171.8,172.0,171.74,171.92,8689.0,165.073,165.2651,165.0153,165.1883,8689.0
2020-07-01 13:15:00,171.94,171.94,171.53,171.53,7308.0,165.2075,165.2075,164.8135,164.8135,7308.0
2020-07-01 13:20:00,171.52,171.85,171.37,171.85,5913.0,164.8039,165.121,164.6598,165.121,5913.0
2020-07-01 13:25:00,171.86,171.86,171.5,171.5,6803.0,165.1306,165.1306,164.7847,164.7847,6803.0
2020-07-01 13:30:00,171.53,171.63,171.42,171.55,6918.0,164.8135,164.9096,164.7078,164.8327,6918.0
2020-07-01 13:35:00,171.57,171.9,171.53,171.9,25753.0,164.852,165.169,164.8135,165.169,25753.0
2020-07-01 13:40:00,172.01,172.07,171.79,171.97,19537.0,165.2747,165.3324,165.0633,165.2363,19537.0
2020-07-01 13:45:00,172.02,172.12,171.94,172.1,21476.0,165.2843,165.3804,165.2075,165.3612,21476.0
2020-07-01 13:50:00,172.12,172.23,171.95,172.06,12211.0,165.3804,165.4861,165.2171,165.3228,12211.0
2020-07-01 13:55:00,172.0,172.11,171.89,172.08,5651.0,165.2651,165.3708,165.1594,165.342,5651.0
2020-07-01 14:00:00,172.1,172.4,172.07,172.28,8792.0,165.3612,165.6495,165.3324,165.5342,8792.0
2020-07-01 14:05:00,172.31,172.34,171.92,172.17,14450.0,165.563,165.5918,165.1883,165.4285,14450.0
2020-07-01 14:10:00,172.2,172.35,171.83,172.16,6426.0,165.4573,165.6014,165.1018,165.4189,6426.0
2020-07-01 14:15:00,172.17,172.17,171.86,172.0,10937.0,165.4285,165.4285,165.1306,165.2651,10937.0
2020-07-01 14:20:00,171.99,171.99,171.47,171.53,6043.0,165.2555,165.2555,164.7559,164.8135,6043.0
2020-07-01 14:25:00,171.53,171.69,171.4,171.64,10975.0,164.8135,164.9673,164.6886,164.9192,10975.0
2020-07-01 14:30:00,171.65,171.93,171.35,171.45,17483.0,164.9288,165.1979,164.6406,164.7367,17483.0
2020-07-01 14:35:00,171.45,171.46,171.04,171.18,8332.0,164.7367,164.7463,164.3427,164.4772,8332.0
2020-07-01 14:40:00,171.17,171.24,171.01,171.01,9510.0,164.4676,164.5349,164.3139,164.3139,9510.0
2020-07-01 14:45:00,171.03,171.29,170.99,171.19,7884.0,164.3331,164.5829,164.2947,164.4868,7884.0
2020-07-01 14:50:00,171.19,171.31,171.04,171.13,8995.0,164.4868,164.6021,164.3427,164.4292,8995.0
2020-07-01 14:55:00,171.13,171.66,171.13,171.35,9519.0,164.4292,164.9384,164.4292,164.6406,9519.0
2020-07-01 15:00:00,171.31,171.67,171.14,171.67,25160.0,164.6021,164.948,164.4388,164.948,25160.0
2020-07-01 15:05:00,171.68,171.89,171.63,171.75,7237.0,164.9577,165.1594,164.9096,165.0249,7237.0
2020-07-01 15:10:00,171.68,171.82,171.48,171.66,6427.0,164.9577,165.0922,164.7655,164.9384,6427.0
2020-07-01 15:15:00,171.7,172.03,171.67,172.02,8932.0,164.9769,165.2939,164.948,165.2843,8932.0
2020-07-01 15:20:00,171.99,172.63,171.97,172.63,49747.0,165.2555,165.8705,165.2363,165.8705,49747.0
2020-07-01 15:25:00,172.64,172.73,172.1,172.1,31860.0,165.8801,165.9665,165.3612,165.3612,31860.0
2020-07-01 15:30:00,172.15,172.48,172.0,172.29,16123.0,165.4093,165.7263,165.2651,165.5438,16123.0
2020-07-01 15:35:00,172.23,172.28,171.87,172.08,12714.0,165.4861,165.5342,165.1402,165.342,12714.0
2020-07-01 15:40:00,172.11,172.13,171.54,171.7,22319.0,165.3708,165.39,164.8231,164.9769,22319.0
2020-07-01 15:45:00,171.67,172.41,171.5,172.34,37524.0,164.948,165.6591,164.7847,165.5918,37524.0
2020-07-01 15:50:00,172.29,172.35,171.59,171.7,60557.0,165.5438,165.6014,164.8712,164.9769,60557.0
2020-07-01 15:55:00,171.7,171.7,171.25,171.48,82772.0,164.9769,164.9769,164.5445,164.7655,82772.0
2020-07-02 09:30:00,173.58,174.91,173.46,174.73,31961.0,166.7833,168.0612,166.668,167.8882,31961.0
2020-07-02 09:35:00,174.74,175.21,174.39,174.92,16456.0,167.8978,168.3494,167.5615,168.0708,16456.0
2020-07-02 09:40:00,175.16,175.36,174.63,174.93,18555.0,168.3014,168.4936,167.7921,168.0804,18555.0
2020-07-02 09:45:00,174.94,175.06,174.4,174.4,15862.0,168.09,168.2053,167.5711,167.5711,15862.0
2020-07-02 09:50:00,174.51,174.51,173.71,173.71,6664.0,167.6768,167.6768,166.9082,166.9082,6664.0
2020-07-02 09:55:00,173.79,174.03,173.51,173.8,6790.0,166.985,167.2156,166.716,166.9946,6790.0
2020-07-02 10:00:00,173.89,174.2,173.55,173.99,15790.0,167.0811,167.379,166.7544,167.1772,15790.0
2020-07-02 10:05:00,173.96,174.0,173.7,173.86,11379.0,167.1484,167.1868,166.8986,167.0523,11379.0
2020-07-02 10:10:00,173.78,173.84,173.51,173.69,12545.0,166.9754,167.0331,166.716,166.8889,12545.0
2020-07-02 10:15:00,173.88,174.16,173.8,173.8,26101.0,167.0715,167.3405,166.9946,166.9946,26101.0
2020-07-02 10:20:00,173.85,173.98,173.66,173.76,7347.0,167.0427,167.1676,166.8601,166.9562,7347.0
2020-07-02 10:25:00,173.7,173.75,172.94,172.94,30579.0,166.8986,166.9466,166.1683,166.1683,30579.0
2020-07-02 10:30:00,172.9,173.51,172.89,173.36,7139.0,166.1299,166.716,166.1203,166.5719,7139.0
2020-07-02 10:35:00,173.39,173.71,173.31,173.71,5800.0,166.6007,166.9082,166.5238,166.9082,5800.0
2020-07-02 10:40:00,173.71,174.14,173.67,173.97,6800.0,166.9082,167.3213,166.8697,167.158,6800.0
2020-07-02 10:45:00,174.07,174.19,173.67,173.9,15872.0,167.2541,167.3694,166.8697,167.0907,15872.0
2020-07-02 10:50:00,173.82,174.01,173.27,173.49,9527.0,167.0139,167.1964,166.4854,166.6968,9527.0
2020-07-02 10:55:00,173.34,173.46,173.11,173.19,25000.0,166.5527,166.668,166.3317,166.4085,25000.0
2020-07-02 11:00:00,173.19,173.35,172.66,172.75,33638.0,166.4085,166.5623,165.8993,165.9858,33638.0
2020-07-02 11:05:00,172.87,173.09,172.42,172.42,28070.0,166.1011,166.3124,165.6687,165.6687,28070.0
2020-07-02 11:10:00,172.5,172.75,172.24,172.3,7159.0,165.7455,165.9858,165.4957,165.5534,7159.0
2020-07-02 11:15:00,172.31,172.62,172.04,172.52,4262.0,165.563,165.8608,165.3036,165.7648,4262.0
2020-07-02 11:20:00,172.61,172.66,172.3,172.43,6373.0,165.8512,165.8993,165.5534,165.6783,6373.0
2020-07-02 11:25:00,172.43,172.44,171.75,171.87,46343.0,165.6783,165.6879,165.0249,165.1402,46343.0
2020-07-02 11:30:00,171.88,172.29,171.85,172.02,9467.0,165.1498,165.5438,165.121,165.2843,9467.0
2020-07-02 11:35:00,172.0,172.06,171.94,171.99,3629.0,165.2651,165.3228,165.2075,165.2555,3629.0
2020-07-02 11:40:00,171.97,172.59,171.94,172.49,6221.0,165.2363,165.832,165.2075,165.7359,6221.0
2020-07-02 11:45:00,172.52,172.61,172.35,172.47,12480.0,165.7648,165.8512,165.6014,165.7167,12480.0
2020-07-02 11:50:00,172.49,172.49,171.93,172.23,7514.0,165.7359,165.7359,165.1979,165.4861,7514.0
2020-07-02 11:55:00,172.27,172.4,172.12,172.4,4500.0,165.5246,165.6495,165.3804,165.6495,4500.0
2020-07-02 12:00:00,172.38,172.38,171.94,172.08,9574.0,165.6302,165.6302,165.2075,165.342,9574.0
2020-07-02 12:05:00,172.12,172.43,172.05,172.42,5830.0,165.3804,165.6783,165.3132,165.6687,5830.0
2020-07-02 12:10:00,172.35,172.66,172.35,172.56,16281.0,165.6014,165.8993,165.6014,165.8032,16281.0
2020-07-02 12:15:00,172.54,172.64,172.26,172.64,5300.0,165.784,165.8801,165.5149,165.8801,5300.0
2020-07-02 12:20:00,172.64,172.64,172.23,172.38,36249.0,165.8801,165.8801,165.4861,165.6302,36249.0
2020-07-02 12:25:00,172.38,172.48,172.2,172.3,12345.0,165.6302,165.7263,165.4573,165.5534,12345.0
2020-07-02 12:30:00,172.31,172.39,172.15,172.38,4338.0,165.563,165.6399,165.4093,165.6302,4338.0
2020-07-02 12:35:00,172.37,172.48,172.19,172.47,3595.0,165.6206,165.7263,165.4477,165.7167,3595.0
2020-07-02 12:40:00,172.41,172.61,172.36,172.47,5476.0,165.6591,165.8512,165.611,165.7167,5476.0
2020-07-02 12:45:00,172.47,172.6,172.3,172.35,15829.0,165.7167,165.8416,165.5534,165.6014,15829.0
2020-07-02 12:50:00,172.41,172.55,172.34,172.39,3191.0,165.6591,165.7936,165.5918,165.6399,3191.0
2020-07-02 12:55:00,172.51,172.56,172.41,172.5,4305.0,165.7552,165.8032,165.6591,165.7455,4305.0
2020-07-02 13:00:00,172.55,172.73,172.42,172.61,9223.0,165.7936,165.9665,165.6687,165.8512,9223.0
2020-07-02 13:05:00,172.65,172.9,172.58,172.88,9495.0,165.8897,166.1299,165.8224,166.1107,9495.0
2020-07-02 13:10:00,172.84,172.87,172.63,172.7,6476.0,166.0722,166.1011,165.8705,165.9377,6476.0
2020-07-02 13:15:00,172.65,172.91,172.65,172.72,6810.0,165.8897,166.1395,165.8897,165.9569,6810.0
2020-07-02 13:20:00,172.77,172.83,172.71,172.8,3440.0,166.005,166.0626,165.9473,166.0338,3440.0
2020-07-02 13:25:00,172.84,172.84,172.69,172.78,5362.0,166.0722,166.0722,165.9281,166.0146,5362.0
2020-07-02 13:30:00,172.76,172.81,172.69,172.78,4232.0,165.9954,166.0434,165.9281,166.0146,4232.0
2020-07-02 13:35:00,172.81,172.97,172.8,172.97,12701.0,166.0434,166.1971,166.0338,166.1971,12701.0
2020-07-02 13:40:00,173.04,173.14,172.94,173.05,5342.0,166.2644,166.3605,166.1683,166.274,5342.0
2020-07-02 13:45:00,173.09,173.27,173.03,173.27,4300.0,166.3124,166.4854,166.2548,166.4854,4300.0
2020-07-02 13:50:00,173.29,173.29,173.09,173.18,7402.0,166.5046,166.5046,166.3124,166.3989,7402.0
2020-07-02 13:55:00,173.17,173.29,172.97,172.97,7415.0,166.3893,166.5046,166.1971,166.1971,7415.0
2020-07-02 14:00:00,172.99,173.04,172.83,172.97,7109.0,166.2164,166.2644,166.0626,166.1971,7109.0
2020-07-02 14:05:00,172.88,173.17,172.86,172.95,6668.0,166.1107,166.3893,166.0914,166.1779,6668.0
2020-07-02 14:10:00,173.0,173.02,172.87,172.93,18310.0,166.226,166.2452,166.1011,166.1587,18310.0
2020-07-02 14:15:00,172.94,173.38,172.93,173.38,4264.0,166.1683,166.5911,166.1587,166.5911,4264.0
2020-07-02 14:20:00,173.34,173.34,173.06,173.18,8989.0,166.5527,166.5527,166.2836,166.3989,8989.0
2020-07-02 14:25:00,173.24,173.35,173.18,173.19,4804.0,166.4566,166.5623,166.3989,166.4085,4804.0
2020-07-02 14:30:00,173.21,173.46,173.18,173.4,6439.0,166.4277,166.668,166.3989,166.6103,6439.0
2020-07-02 14:35:00,173.37,173.37,173.18,173.24,7981.0,166.5815,166.5815,166.3989,166.4566,7981.0
2020-07-02 14:40:00,173.25,173.29,173.0,173.0,9025.0,166.4662,166.5046,166.226,166.226,9025.0
2020-07-02 14:45:00,173.0,173.09,172.94,173.0,23561.0,166.226,166.3124,166.1683,166.226,23561.0
2020-07-02 14:50:00,173.0,173.1,172.86,172.87,13050.0,166.226,166.3221,166.0914,166.1011,13050.0
2020-07-02 14:55:00,172.92,173.03,172.85,172.95,8745.0,166.1491,166.2548,166.0818,166.1779,8745.0
2020-07-02 15:00:00,172.94,173.03,172.65,172.71,9058.0,166.1683,166.2548,165.8897,165.9473,9058.0
2020-07-02 15:05:00,172.72,172.78,172.45,172.45,8684.0,165.9569,166.0146,165.6975,165.6975,8684.0
2020-07-02 15:10:00,172.48,172.52,172.29,172.32,9738.0,165.7263,165.7648,165.5438,165.5726,9738.0
2020-07-02 15:15:00,172.36,172.37,172.24,172.29,8762.0,165.611,165.6206,165.4957,165.5438,8762.0
2020-07-02 15:20:00,172.29,172.51,172.27,172.45,12472.0,165.5438,165.7552,165.5246,165.6975,12472.0
2020-07-02 15:25:00,172.49,172.49,172.0,172.11,14582.0,165.7359,165.7359,165.2651,165.3708,14582.0
2020-07-02 15:30:00,172.1,172.25,171.92,172.13,15119.0,165.3612,165.5053,165.1883,165.39,15119.0
2020-07-02 15:35:00,172.13,172.19,171.93,171.94,15867.0,165.39,165.4477,165.1979,165.2075,15867.0
2020-07-02 15:40:00,171.96,171.96,171.48,171.74,18440.0,165.2267,165.2267,164.7655,165.0153,18440.0
2020-07-02 15:45:00,171.76,172.0,171.72,171.86,27691.0,165.0345,165.2651,164.9961,165.1306,27691.0
2020-07-02 15:50:00,171.78,171.87,171.39,171.43,28596.0,165.0537,165.1402,164.679,164.7174,28596.0
2020-07-02 15:55:00,171.48,171.55,171.22,171.55,74089.0,164.7655,164.8327,164.5157,164.8327,74089.0
2020-07-06 09:30:00,174.27,174.96,173.7,173.7,27560.0,167.4462,168.1092,166.8986,166.8986,27560.0
2020-07-06 09:35:00,173.67,173.82,172.41,172.75,69747.0,166.8697,167.0139,165.6591,165.9858,69747.0
2020-07-06 09:40:00,172.73,173.38,172.68,173.01,61868.0,165.9665,166.5911,165.9185,166.2356,61868.0
2020-07-06 09:45:00,173.02,173.42,172.99,173.06,10113.0,166.2452,166.6295,166.2164,166.2836,10113.0
2020-07-06 09:50:00,173.02,173.02,172.23,172.35,7493.0,166.2452,166.2452,165.4861,165.6014,7493.0
2020-07-06 09:55:00,172.39,172.69,172.33,172.61,39707.0,165.6399,165.9281,165.5822,165.8512,39707.0
2020-07-06 10:00:00,172.68,173.29,172.68,173.15,15530.0,165.9185,166.5046,165.9185,166.3701,15530.0
2020-07-06 10:05:00,173.18,173.18,172.19,172.5,6400.0,166.3989,166.3989,165.4477,165.7455,6400.0
2020-07-06 10:10:00,172.66,172.74,172.18,172.64,5120.0,165.8993,165.9761,165.4381,165.8801,5120.0
2020-07-06 10:15:00,172.59,172.81,172.45,172.73,9141.0,165.832,166.0434,165.6975,165.9665,9141.0
2020-07-06 10:20:00,172.71,172.81,172.46,172.72,4846.0,165.9473,166.0434,165.7071,165.9569,4846.0
2020-07-06 10:25:00,172.62,173.0,172.48,172.97,7450.0,165.8608,166.226,165.7263,166.1971,7450.0
2020-07-06 10:30:00,172.87,173.05,172.72,173.03,4754.0,166.1011,166.274,165.9569,166.2548,4754.0
2020-07-06 10:35:00,173.0,173.06,172.9,173.03,4615.0,166.226,166.2836,166.1299,166.2548,4615.0
2020-07-06 10:40:00,173.08,173.25,172.82,173.09,69430.0,166.3028,166.4662,166.053,166.3124,69430.0
2020-07-06 10:45:00,173.02,173.26,172.94,173.15,7012.0,166.2452,166.4758,166.1683,166.3701,7012.0
2020-07-06 10:50:00,173.15,173.26,173.06,173.22,6452.0,166.3701,166.4758,166.2836,166.4374,6452.0
2020-07-06 10:55:00,173.19,173.19,172.86,172.93,44451.0,166.4085,166.4085,166.0914,166.1587,44451.0
2020-07-06 11:00:00,173.02,173.07,172.86,172.96,5069.0,166.2452,166.2932,166.0914,166.1875,5069.0
2020-07-06 11:05:00,172.96,172.96,172.64,172.72,6501.0,166.1875,166.1875,165.8801,165.9569,6501.0
2020-07-06 11:10:00,172.72,173.01,172.67,172.84,29573.0,165.9569,166.2356,165.9089,166.0722,29573.0
2020-07-06 11:15:00,172.87,173.35,172.84,173.31,6543.0,166.1011,166.5623,166.0722,166.5238,6543.0
2020-07-06 11:20:00,173.47,173.52,173.16,173.21,8471.0,166.6776,166.7256,166.3797,166.4277,8471.0
2020-07-06 11:25:00,173.24,173.34,173.08,173.17,4950.0,166.4566,166.5527,166.3028,166.3893,4950.0
2020-07-06 11:30:00,173.22,173.27,172.79,172.83,9202.0,166.4374,166.4854,166.0242,166.0626,9202.0
2020-07-06 11:35:00,172.83,173.08,172.83,172.99,8571.0,166.0626,166.3028,166.0626,166.2164,8571.0
2020-07-06 11:40:00,172.97,173.08,172.82,172.92,7590.0,166.1971,166.3028,166.053,166.1491,7590.0
2020-07-06 11:45:00,172.92,173.09,172.82,172.97,6783.0,166.1491,166.3124,166.053,166.1971,6783.0
2020-07-06 11:50:00,172.92,172.94,172.48,172.51,4125.0,166.1491,166.1683,165.7263,165.7552,4125.0
2020-07-06 11:55:00,172.45,172.5,171.98,171.99,16006.0,165.6975,165.7455,165.2459,165.2555,16006.0
2020-07-06 12:00:00,171.95,172.31,171.86,172.18,24271.0,165.2171,165.563,165.1306,165.4381,24271.0
2020-07-06 12:05:00,172.15,172.15,171.83,172.02,5052.0,165.4093,165.4093,165.1018,165.2843,5052.0
2020-07-06 12:10:00,171.98,172.16,171.91,172.16,15810.0,165.2459,165.4189,165.1786,165.4189,15810.0
2020-07-06 12:15:00,172.18,172.33,171.81,171.88,5762.0,165.4381,165.5822,165.0826,165.1498,5762.0
2020-07-06 12:20:00,171.93,171.99,171.68,171.82,5119.0,165.1979,165.2555,164.9577,165.0922,5119.0
2020-07-06 12:25:00,171.84,171.84,171.55,171.69,5178.0,165.1114,165.1114,164.8327,164.9673,5178.0
2020-07-06 12:30:00,171.65,171.78,171.46,171.53,5860.0,164.9288,165.0537,164.7463,164.8135,5860.0
2020-07-06 12:35:00,171.56,171.67,171.56,171.62,4312.0,164.8424,164.948,164.8424,164.9,4312.0
2020-07-06 12:40:00,171.54,171.62,171.51,171.6,4275.0,164.8231,164.9,164.7943,164.8808,4275.0
2020-07-06 12:45:00,171.57,171.8,171.54,171.62,11728.0,164.852,165.073,164.8231,164.9,11728.0
2020-07-06 12:50:00,171.63,171.64,171.38,171.38,20781.0,164.9096,164.9192,164.6694,164.6694,20781.0
2020-07-06 12:55:00,171.38,171.58,171.38,171.42,41764.0,164.6694,164.8616,164.6694,164.7078,41764.0
2020-07-06 13:00:00,171.36,171.46,171.29,171.41,7589.0,164.6502,164.7463,164.5829,164.6982,7589.0
2020-07-06 13:05:00,171.45,171.45,171.23,171.29,2786.0,164.7367,164.7367,164.5253,164.5829,2786.0
2020-07-06 13:10:00,171.28,171.32,171.16,171.24,16581.0,164.5733,164.6118,164.458,164.5349,16581.0
2020-07-06 13:15:00,171.24,171.33,171.09,171.32,7660.0,164.5349,164.6214,164.3908,164.6118,7660.0
2020-07-06 13:20:00,171.27,171.4,171.18,171.4,10995.0,164.5637,164.6886,164.4772,164.6886,10995.0
2020-07-06 13:25:00,171.49,171.89,171.47,171.77,6390.0,164.7751,165.1594,164.7559,165.0441,6390.0
2020-07-06 13:30:00,171.82,171.85,171.65,171.74,6038.0,165.0922,165.121,164.9288,165.0153,6038.0
2020-07-06 13:35:00,171.67,171.76,171.64,171.69,5600.0,164.948,165.0345,164.9192,164.9673,5600.0
2020-07-06 13:40:00,171.69,171.97,171.66,171.91,7473.0,164.9673,165.2363,164.9384,165.1786,7473.0
2020-07-06 13:45:00,171.89,171.89,171.7,171.75,7170.0,165.1594,165.1594,164.9769,165.0249,7170.0
2020-07-06 13:50:00,171.72,171.72,171.39,171.45,5645.0,164.9961,164.9961,164.679,164.7367,5645.0
2020-07-06 13:55:00,171.45,171.54,171.4,171.5,4987.0,164.7367,164.8231,164.6886,164.7847,4987.0
2020-07-06 14:00:00,171.5,171.5,171.09,171.09,22159.0,164.7847,164.7847,164.3908,164.3908,22159.0
2020-07-06 14:05:00,171.05,171.09,170.59,170.73,33376.0,164.3523,164.3908,163.9103,164.0449,33376.0
2020-07-06 14:10:00,170.78,170.95,170.67,170.69,7200.0,164.0929,164.2562,163.9872,164.0064,7200.0
2020-07-06 14:15:00,170.71,170.83,170.48,170.52,8407.0,164.0256,164.1409,163.8046,163.8431,8407.0
2020-07-06 14:20:00,170.47,170.57,170.37,170.39,17330.0,163.795,163.8911,163.6989,163.7182,17330.0
2020-07-06 14:25:00,170.39,170.64,170.24,170.5,29686.0,163.7182,163.9584,163.574,163.8239,29686.0
2020-07-06 14:30:00,170.49,170.93,170.45,170.88,22278.0,163.8142,164.237,163.7758,164.189,22278.0
2020-07-06 14:35:00,170.87,170.97,170.71,170.75,11060.0,164.1794,164.2755,164.0256,164.0641,11060.0
2020-07-06 14:40:00,170.75,170.79,170.3,170.34,17109.0,164.0641,164.1025,163.6317,163.6701,17109.0
2020-07-06 14:45:00,170.31,170.41,170.11,170.31,11216.0,163.6413,163.7374,163.4491,163.6413,11216.0
2020-07-06 14:50:00,170.3,170.31,170.1,170.15,4565.0,163.6317,163.6413,163.4395,163.4876,4565.0
2020-07-06 14:55:00,170.19,170.27,169.95,169.95,12814.0,163.526,163.6029,163.2954,163.2954,12814.0
2020-07-06 15:00:00,169.94,170.21,169.85,170.06,11320.0,163.2858,163.5452,163.1993,163.4011,11320.0
2020-07-06 15:05:00,170.08,170.3,170.05,170.26,36389.0,163.4203,163.6317,163.3915,163.5933,36389.0
2020-07-06 15:10:00,170.3,170.69,170.29,170.6,10919.0,163.6317,164.0064,163.6221,163.9199,10919.0
2020-07-06 15:15:00,170.56,170.56,170.22,170.54,8027.0,163.8815,163.8815,163.5548,163.8623,8027.0
2020-07-06 15:20:00,170.47,170.58,170.42,170.51,5765.0,163.795,163.9007,163.747,163.8335,5765.0
2020-07-06 15:25:00,170.45,170.7,170.44,170.67,9708.0,163.7758,164.016,163.7662,163.9872,9708.0
2020-07-06 15:30:00,170.69,170.9,170.56,170.9,13273.0,164.0064,164.2082,163.8815,164.2082,13273.0
2020-07-06 15:35:00,170.91,171.1,170.89,171.0,15527.0,164.2178,164.4004,164.1986,164.3043,15527.0
2020-07-06 15:40:00,171.04,171.14,170.86,171.02,17415.0,164.3427,164.4388,164.1698,164.3235,17415.0
2020-07-06 15:45:00,171.0,171.24,170.99,171.24,20354.0,164.3043,164.5349,164.2947,164.5349,20354.0
2020-07-06 15:50:00,171.38,171.38,170.94,171.25,64786.0,164.6694,164.6694,164.2466,164.5445,64786.0
2020-07-06 15:55:00,171.23,171.28,170.88,171.07,119886.0,164.5253,164.5733,164.189,164.3715,119886.0
2020-07-07 09:30:00,170.3,171.25,170.19,171.25,13585.0,163.6317,164.5445,163.526,164.5445,13585.0
2020-07-07 09:35:00,171.3,171.78,171.14,171.38,10577.0,164.5925,165.0537,164.4388,164.6694,10577.0
2020-07-07 09:40:00,171.31,172.08,171.3,172.03,6192.0,164.6021,165.342,164.5925,165.2939,6192.0
2020-07-07 09:45:00,172.03,172.64,171.83,172.34,10190.0,165.2939,165.8801,165.1018,165.5918,10190.0
2020-07-07 09:50:00,172.3,172.3,171.54,171.62,10221.0,165.5534,165.5534,164.8231,164.9,10221.0
2020-07-07 09:55:00,171.62,171.92,171.46,171.46,3706.0,164.9,165.1883,164.7463,164.7463,3706.0
2020-07-07 10:00:00,171.58,172.31,171.37,171.99,22669.0,164.8616,165.563,164.6598,165.2555,22669.0
2020-07-07 10:05:00,172.01,172.06,171.81,171.93,9818.0,165.2747,165.3228,165.0826,165.1979,9818.0
2020-07-07 10:10:00,171.93,172.62,171.89,172.31,4658.0,165.1979,165.8608,165.1594,165.563,4658.0
2020-07-07 10:15:00,172.3,172.85,172.25,172.77,12972.0,165.5534,166.0818,165.5053,166.005,12972.0
2020-07-07 10:20:00,172.78,173.03,172.55,173.03,14663.0,166.0146,166.2548,165.7936,166.2548,14663.0
2020-07-07 10:25:00,173.02,173.48,173.0,173.25,14578.0,166.2452,166.6872,166.226,166.4662,14578.0
2020-07-07 10:30:00,173.18,173.67,172.93,172.97,36015.0,166.3989,166.8697,166.1587,166.1971,36015.0
2020-07-07 10:35:00,173.04,173.58,173.04,173.45,11532.0,166.2644,166.7833,166.2644,166.6583,11532.0
2020-07-07 10:40:00,173.45,173.94,173.0,173.87,29243.0,166.6583,167.1292,166.226,167.0619,29243.0
2020-07-07 10:45:00,173.86,174.27,173.76,174.25,18830.0,167.0523,167.4462,166.9562,167.427,18830.0
2020-07-07 10:50:00,174.38,174.41,174.05,174.12,8034.0,167.5519,167.5808,167.2349,167.3021,8034.0
2020-07-07 10:55:00,174.11,174.23,173.87,174.12,13544.0,167.2925,167.4078,167.0619,167.3021,13544.0
2020-07-07 11:00:00,174.13,174.16,173.59,173.92,9035.0,167.3117,167.3405,166.7929,167.1099,9035.0
2020-07-07 11:05:00,173.91,173.92,173.54,173.72,12497.0,167.1003,167.1099,166.7448,166.9178,12497.0
2020-07-07 11:10:00,173.7,173.9,173.65,173.71,20460.0,166.8986,167.0907,166.8505,166.9082,20460.0
2020-07-07 11:15:00,173.78,173.9,173.68,173.77,31407.0,166.9754,167.0907,166.8793,166.9658,31407.0
2020-07-07 11:20:00,173.79,173.9,173.55,173.55,10404.0,166.985,167.0907,166.7544,166.7544,10404.0
2020-07-07 11:25:00,173.49,173.49,173.2,173.23,3400.0,166.6968,166.6968,166.4181,166.447,3400.0
2020-07-07 11:30:00,173.19,173.2,172.87,172.9,2103.0,166.4085,166.4181,166.1011,166.1299,2103.0
2020-07-07 11:35:00,172.84,173.02,172.61,172.69,4934.0,166.0722,166.2452,165.8512,165.9281,4934.0
2020-07-07 11:40:00,172.63,172.69,172.53,172.53,3091.0,165.8705,165.9281,165.7744,165.7744,3091.0
2020-07-07 11:45:00,172.47,172.85,172.38,172.85,13351.0,165.7167,166.0818,165.6302,166.0818,13351.0
2020-07-07 11:50:00,172.77,173.12,172.77,173.06,15475.0,166.005,166.3413,166.005,166.2836,15475.0
2020-07-07 11:55:00,173.08,173.3,172.72,173.2,17634.0,166.3028,166.5142,165.9569,166.4181,17634.0
2020-07-07 12:00:00,173.24,173.52,173.18,173.42,16590.0,166.4566,166.7256,166.3989,166.6295,16590.0
2020-07-07 12:05:00,173.42,173.89,173.35,173.62,27574.0,166.6295,167.0811,166.5623,166.8217,27574.0
2020-07-07 12:10:00,173.6,173.82,173.54,173.71,26171.0,166.8025,167.0139,166.7448,166.9082,26171.0
2020-07-07 12:15:00,173.71,173.75,173.1,173.18,12612.0,166.9082,166.9466,166.3221,166.3989,12612.0
2020-07-07 12:20:00,173.18,173.27,172.91,172.91,4658.0,166.3989,166.4854,166.1395,166.1395,4658.0
2020-07-07 12:25:00,172.9,173.02,172.73,172.96,6729.0,166.1299,166.2452,165.9665,166.1875,6729.0
2020-07-07 12:30:00,172.92,172.96,172.73,172.86,5910.0,166.1491,166.1875,165.9665,166.0914,5910.0
2020-07-07 12:35:00,172.82,172.87,172.65,172.81,4700.0,166.053,166.1011,165.8897,166.0434,4700.0
2020-07-07 12:40:00,172.74,172.84,172.48,172.61,6910.0,165.9761,166.0722,165.7263,165.8512,6910.0
2020-07-07 12:45:00,172.68,172.9,172.66,172.87,12826.0,165.9185,166.1299,165.8993,166.1011,12826.0
2020-07-07 12:50:00,172.87,172.87,172.59,172.87,12068.0,166.1011,166.1011,165.832,166.1011,12068.0
2020-07-07 12:55:00,172.83,173.09,172.79,172.91,11157.0,166.0626,166.3124,166.0242,166.1395,11157.0
2020-07-07 13:00:00,172.91,172.93,172.61,172.68,11163.0,166.1395,166.1587,165.8512,165.9185,11163.0
2020-07-07 13:05:00,172.72,172.85,172.35,172.42,8962.0,165.9569,166.0818,165.6014,165.6687,8962.0
2020-07-07 13:10:00,172.36,172.44,172.29,172.42,12555.0,165.611,165.6879,165.5438,165.6687,12555.0
2020-07-07 13:15:00,172.27,172.27,172.06,172.08,4852.0,165.5246,165.5246,165.3228,165.342,4852.0
2020-07-07 13:20:00,172.03,172.07,171.83,171.88,3221.0,165.2939,165.3324,165.1018,165.1498,3221.0
2020-07-07 13:25:00,171.89,172.12,171.78,171.95,16057.0,165.1594,165.3804,165.0537,165.2171,16057.0
2020-07-07 13:30:00,171.95,172.05,171.81,171.97,7244.0,165.2171,165.3132,165.0826,165.2363,7244.0
2020-07-07 13:35:00,171.94,172.03,171.71,171.71,2942.0,165.2075,165.2939,164.9865,164.9865,2942.0
2020-07-07 13:40:00,171.7,171.75,171.6,171.75,3742.0,164.9769,165.0249,164.8808,165.0249,3742.0
2020-07-07 13:45:00,171.72,171.8,171.59,171.63,3997.0,164.9961,165.073,164.8712,164.9096,3997.0
2020-07-07 13:50:00,171.66,171.66,171.37,171.51,3534.0,164.9384,164.9384,164.6598,164.7943,3534.0
2020-07-07 13:55:00,171.53,171.57,171.36,171.55,4746.0,164.8135,164.852,164.6502,164.8327,4746.0
2020-07-07 14:00:00,171.5,171.62,171.26,171.31,4000.0,164.7847,164.9,164.5541,164.6021,4000.0
2020-07-07 14:05:00,171.2,171.43,171.19,171.42,4154.0,164.4964,164.7174,164.4868,164.7078,4154.0
2020-07-07 14:10:00,171.41,171.75,171.38,171.57,9627.0,164.6982,165.0249,164.6694,164.852,9627.0
2020-07-07 14:15:00,171.56,171.56,171.25,171.3,4219.0,164.8424,164.8424,164.5445,164.5925,4219.0
2020-07-07 14:20:00,171.32,171.32,171.16,171.19,3783.0,164.6118,164.6118,164.458,164.4868,3783.0
2020-07-07 14:25:00,171.16,171.16,170.85,170.92,3377.0,164.458,164.458,164.1602,164.2274,3377.0
2020-07-07 14:30:00,170.77,170.95,170.59,170.84,7711.0,164.0833,164.2562,163.9103,164.1505,7711.0
2020-07-07 14:35:00,170.78,170.86,170.35,170.35,15534.0,164.0929,164.1698,163.6797,163.6797,15534.0
2020-07-07 14:40:00,170.36,170.58,170.35,170.53,5803.0,163.6893,163.9007,163.6797,163.8527,5803.0
2020-07-07 14:45:00,170.53,170.66,170.25,170.25,7215.0,163.8527,163.9776,163.5836,163.5836,7215.0
2020-07-07 14:50:00,170.19,170.34,170.07,170.19,9409.0,163.526,163.6701,163.4107,163.526,9409.0
2020-07-07 14:55:00,170.18,170.28,170.05,170.2,7873.0,163.5164,163.6125,163.3915,163.5356,7873.0
2020-07-07 15:00:00,170.33,170.38,169.81,169.84,14676.0,163.6605,163.7086,163.1609,163.1897,14676.0
2020-07-07 15:05:00,169.82,169.96,169.45,169.45,12553.0,163.1705,163.305,162.815,162.815,12553.0
2020-07-07 15:10:00,169.5,169.62,169.21,169.25,15326.0,162.863,162.9783,162.5844,162.6228,15326.0
2020-07-07 15:15:00,169.24,169.42,169.08,169.17,23554.0,162.6132,162.7861,162.4595,162.5459,23554.0
2020-07-07 15:20:00,169.2,169.74,169.17,169.63,8089.0,162.5748,163.0936,162.5459,162.9879,8089.0
2020-07-07 15:25:00,169.62,169.65,169.27,169.36,7869.0,162.9783,163.0071,162.642,162.7285,7869.0
2020-07-07 15:30:00,169.37,169.56,169.2,169.35,16130.0,162.7381,162.9207,162.5748,162.7189,16130.0
2020-07-07 15:35:00,169.35,169.35,168.51,168.75,35123.0,162.7189,162.7189,161.9118,162.1424,35123.0
2020-07-07 15:40:00,168.79,168.8,168.39,168.52,36880.0,162.1808,162.1904,161.7965,161.9214,36880.0
2020-07-07 15:45:00,168.46,168.46,167.86,167.89,45823.0,161.8637,161.8637,161.2872,161.3161,45823.0
2020-07-07 15:50:00,167.99,167.99,167.44,167.59,73945.0,161.4121,161.4121,160.8837,161.0278,73945.0
2020-07-07 15:55:00,167.63,167.9,167.22,167.57,144041.0,161.0662,161.3257,160.6723,161.0086,144041.0
2020-07-08 09:30:00,168.2,169.89,167.92,169.89,35991.0,161.6139,163.2377,161.3449,163.2377,35991.0
2020-07-08 09:35:00,169.67,169.95,169.35,169.95,16465.0,163.0264,163.2954,162.7189,163.2954,16465.0
2020-07-08 09:40:00,169.89,170.06,169.12,169.25,22673.0,163.2377,163.4011,162.4979,162.6228,22673.0
2020-07-08 09:45:00,169.2,169.55,168.93,169.29,34064.0,162.5748,162.9111,162.3153,162.6612,34064.0
2020-07-08 09:50:00,169.37,169.91,169.3,169.75,9007.0,162.7381,163.257,162.6708,163.1032,9007.0
2020-07-08 09:55:00,169.79,170.08,169.59,169.66,16879.0,163.1417,163.4203,162.9495,163.0167,16879.0
2020-07-08 10:00:00,169.68,169.84,169.44,169.6,11765.0,163.036,163.1897,162.8054,162.9591,11765.0
2020-07-08 10:05:00,169.59,169.79,169.39,169.65,9042.0,162.9495,163.1417,162.7573,163.0071,9042.0
2020-07-08 10:10:00,169.65,169.77,169.31,169.31,10374.0,163.0071,163.1224,162.6805,162.6805,10374.0
2020-07-08 10:15:00,169.21,169.25,168.87,169.09,4398.0,162.5844,162.6228,162.2577,162.4691,4398.0
2020-07-08 10:20:00,169.07,169.07,168.79,168.8,21365.0,162.4499,162.4499,162.1808,162.1904,21365.0
2020-07-08 10:25:00,168.69,169.02,168.69,168.83,10764.0,162.0847,162.4018,162.0847,162.2192,10764.0
2020-07-08 10:30:00,168.76,169.06,168.73,168.83,6331.0,162.152,162.4402,162.1232,162.2192,6331.0
2020-07-08 10:35:00,168.86,169.0,168.58,168.8,7169.0,162.2481,162.3826,161.979,162.1904,7169.0
2020-07-08 10:40:00,168.76,168.76,168.25,168.34,5175.0,162.152,162.152,161.662,161.7484,5175.0
2020-07-08 10:45:00,168.17,168.36,168.06,168.35,11451.0,161.5851,161.7677,161.4794,161.758,11451.0
2020-07-08 10:50:00,168.3,168.55,168.27,168.55,5856.0,161.71,161.9502,161.6812,161.9502,5856.0
2020-07-08 10:55:00,168.57,168.63,168.46,168.57,4092.0,161.9694,162.0271,161.8637,161.9694,4092.0
2020-07-08 11:00:00,168.54,168.54,167.92,168.0,7546.0,161.9406,161.9406,161.3449,161.4217,7546.0
2020-07-08 11:05:00,167.99,168.21,167.45,167.69,8795.0,161.4121,161.6235,160.8933,161.1239,8795.0
2020-07-08 11:10:00,167.65,167.76,167.57,167.63,3470.0,161.0855,161.1911,161.0086,161.0662,3470.0
2020-07-08 11:15:00,167.52,167.54,166.82,166.83,9463.0,160.9605,160.9798,160.288,160.2976,9463.0
2020-07-08 11:20:00,166.98,167.03,166.63,166.81,5770.0,160.4417,160.4897,160.1054,160.2783,5770.0
2020-07-08 11:25:00,166.75,167.12,166.52,167.12,5798.0,160.2207,160.5762,159.9997,160.5762,5798.0
2020-07-08 11:30:00,167.06,167.34,167.03,167.16,4070.0,160.5186,160.7876,160.4897,160.6146,4070.0
2020-07-08 11:35:00,167.29,167.56,167.16,167.54,6015.0,160.7395,160.999,160.6146,160.9798,6015.0
2020-07-08 11:40:00,167.56,167.66,167.47,167.55,11582.0,160.999,161.0951,160.9125,160.9894,11582.0
2020-07-08 11:45:00,167.6,167.96,167.58,167.78,17519.0,161.0374,161.3833,161.0182,161.2104,17519.0
2020-07-08 11:50:00,167.74,167.93,167.55,167.88,14785.0,161.1719,161.3545,160.9894,161.3064,14785.0
2020-07-08 11:55:00,167.82,167.82,167.58,167.74,10186.0,161.2488,161.2488,161.0182,161.1719,10186.0
2020-07-08 12:00:00,167.79,167.86,167.55,167.55,6800.0,161.22,161.2872,160.9894,160.9894,6800.0
2020-07-08 12:05:00,167.61,167.66,167.45,167.5,9734.0,161.047,161.0951,160.8933,160.9413,9734.0
2020-07-08 12:10:00,167.53,167.76,167.49,167.59,5387.0,160.9702,161.1911,160.9317,161.0278,5387.0
2020-07-08 12:15:00,167.54,167.84,167.38,167.75,7572.0,160.9798,161.268,160.826,161.1815,7572.0
2020-07-08 12:20:00,167.72,167.72,167.45,167.53,11655.0,161.1527,161.1527,160.8933,160.9702,11655.0
2020-07-08 12:25:00,167.61,167.73,167.53,167.72,7053.0,161.047,161.1623,160.9702,161.1527,7053.0
2020-07-08 12:30:00,167.68,167.78,167.57,167.57,5500.0,161.1143,161.2104,161.0086,161.0086,5500.0
2020-07-08 12:35:00,167.53,167.68,167.44,167.47,4200.0,160.9702,161.1143,160.8837,160.9125,4200.0
2020-07-08 12:40:00,167.49,167.52,166.98,166.98,5407.0,160.9317,160.9605,160.4417,160.4417,5407.0
2020-07-08 12:45:00,167.01,167.24,167.01,167.08,3507.0,160.4705,160.6915,160.4705,160.5378,3507.0
2020-07-08 12:50:00,167.09,167.21,167.08,167.15,2976.0,160.5474,160.6627,160.5378,160.605,2976.0
2020-07-08 12:55:00,167.2,167.56,167.15,167.45,3800.0,160.6531,160.999,160.605,160.8933,3800.0
2020-07-08 13:00:00,167.5,167.52,167.23,167.23,1900.0,160.9413,160.9605,160.6819,160.6819,1900.0
2020-07-08 13:05:00,167.24,167.39,167.23,167.28,4444.0,160.6915,160.8356,160.6819,160.7299,4444.0
2020-07-08 13:10:00,167.27,167.27,167.09,167.09,2790.0,160.7203,160.7203,160.5474,160.5474,2790.0
2020-07-08 13:15:00,167.08,167.34,167.07,167.27,9138.0,160.5378,160.7876,160.5282,160.7203,9138.0
2020-07-08 13:20:00,167.27,167.33,166.98,167.18,6437.0,160.7203,160.778,160.4417,160.6339,6437.0
2020-07-08 13:25:00,167.12,167.17,166.84,167.17,4189.0,160.5762,160.6242,160.3072,160.6242,4189.0
2020-07-08 13:30:00,167.17,167.49,167.16,167.49,4597.0,160.6242,160.9317,160.6146,160.9317,4597.0
2020-07-08 13:35:00,167.53,167.53,167.33,167.35,4058.0,160.9702,160.9702,160.778,160.7972,4058.0
2020-07-08 13:40:00,167.32,167.32,167.04,167.15,7869.0,160.7684,160.7684,160.4993,160.605,7869.0
2020-07-08 13:45:00,167.15,167.24,167.05,167.12,4166.0,160.605,160.6915,160.5089,160.5762,4166.0
2020-07-08 13:50:00,167.13,167.53,167.13,167.32,6439.0,160.5858,160.9702,160.5858,160.7684,6439.0
2020-07-08 13:55:00,167.36,167.64,167.22,167.44,6137.0,160.8068,161.0758,160.6723,160.8837,6137.0
2020-07-08 14:00:00,167.44,167.75,167.31,167.41,6215.0,160.8837,161.1815,160.7588,160.8549,6215.0
2020-07-08 14:05:00,167.43,167.58,167.34,167.49,7213.0,160.8741,161.0182,160.7876,160.9317,7213.0
2020-07-08 14:10:00,167.44,167.61,167.39,167.53,10987.0,160.8837,161.047,160.8356,160.9702,10987.0
2020-07-08 14:15:00,167.56,167.66,167.46,167.58,4811.0,160.999,161.0951,160.9029,161.0182,4811.0
2020-07-08 14:20:00,167.56,167.75,167.45,167.48,3869.0,160.999,161.1815,160.8933,160.9221,3869.0
2020-07-08 14:25:00,167.52,167.76,167.46,167.75,4755.0,160.9605,161.1911,160.9029,161.1815,4755.0
2020-07-08 14:30:00,167.74,167.77,167.6,167.6,5700.0,161.1719,161.2008,161.0374,161.0374,5700.0
2020-07-08 14:35:00,167.59,167.62,167.41,167.43,7427.0,161.0278,161.0566,160.8549,160.8741,7427.0
2020-07-08 14:40:00,167.43,167.46,166.93,166.95,11552.0,160.8741,160.9029,160.3936,160.4129,11552.0
2020-07-08 14:45:00,166.95,166.97,166.65,166.86,24873.0,160.4129,160.4321,160.1246,160.3264,24873.0
2020-07-08 14:50:00,166.91,166.91,166.6,166.62,7933.0,160.3744,160.3744,160.0766,160.0958,7933.0
2020-07-08 14:55:00,166.66,167.06,166.63,166.88,12056.0,160.1342,160.5186,160.1054,160.3456,12056.0
2020-07-08 15:00:00,166.97,167.08,166.74,166.96,30888.0,160.4321,160.5378,160.2111,160.4225,30888.0
2020-07-08 15:05:00,166.97,167.16,166.51,166.83,41498.0,160.4321,160.6146,159.9901,160.2976,41498.0
2020-07-08 15:10:00,166.92,167.16,166.86,167.04,28671.0,160.384,160.6146,160.3264,160.4993,28671.0
2020-07-08 15:15:00,167.07,167.47,166.95,167.42,31520.0,160.5282,160.9125,160.4129,160.8645,31520.0
2020-07-08 15:20:00,167.43,167.83,167.41,167.54,12259.0,160.8741,161.2584,160.8549,160.9798,12259.0
2020-07-08 15:25:00,167.56,167.56,167.11,167.12,10403.0,160.999,160.999,160.5666,160.5762,10403.0
2020-07-08 15:30:00,167.1,167.79,167.1,167.53,17331.0,160.557,161.22,160.557,160.9702,17331.0
2020-07-08 15:35:00,167.58,167.61,167.32,167.53,25870.0,161.0182,161.047,160.7684,160.9702,25870.0
2020-07-08 15:40:00,167.57,167.82,167.49,167.58,20335.0,161.0086,161.2488,160.9317,161.0182,20335.0
2020-07-08 15:45:00,167.56,167.77,167.39,167.41,28989.0,160.999,161.2008,160.8356,160.8549,28989.0
2020-07-08 15:50:00,167.35,168.01,167.32,168.01,41238.0,160.7972,161.4314,160.7684,161.4314,41238.0
2020-07-08 15:55:00,168.01,168.45,167.78,168.42,89409.0,161.4314,161.8541,161.2104,161.8253,89409.0
2020-07-09 09:30:00,168.33,169.37,167.94,167.94,32752.0,161.7388,162.7381,161.3641,161.3641,32752.0
2020-07-09 09:35:00,167.69,167.93,166.74,167.68,16688.0,161.1239,161.3545,160.2111,161.1143,16688.0
2020-07-09 09:40:00,167.84,167.84,167.0,167.26,5778.0,161.268,161.268,160.4609,160.7107,5778.0
2020-07-09 09:45:00,167.09,167.18,166.46,166.61,7958.0,160.5474,160.6339,159.942,160.0862,7958.0
2020-07-09 09:50:00,166.63,166.63,165.75,166.04,17059.0,160.1054,160.1054,159.2599,159.5385,17059.0
2020-07-09 09:55:00,166.2,167.03,166.01,166.87,26222.0,159.6922,160.4897,159.5097,160.336,26222.0
2020-07-09 10:00:00,167.06,167.53,166.92,166.92,7676.0,160.5186,160.9702,160.384,160.384,7676.0
2020-07-09 10:05:00,167.06,167.07,166.66,166.75,9139.0,160.5186,160.5282,160.1342,160.2207,9139.0
2020-07-09 10:10:00,166.75,166.75,166.0,166.12,13687.0,160.2207,160.2207,159.5001,159.6154,13687.0
2020-07-09 10:15:00,165.97,165.99,165.01,165.36,11857.0,159.4712,159.4905,158.5488,158.8851,11857.0
2020-07-09 10:20:00,165.36,165.36,164.6,164.6,18942.0,158.8851,158.8851,158.1549,158.1549,18942.0
2020-07-09 10:25:00,164.56,164.89,164.43,164.74,26835.0,158.1164,158.4335,157.9915,158.2894,26835.0
2020-07-09 10:30:00,164.79,164.88,164.31,164.58,26488.0,158.3374,158.4239,157.8762,158.1357,26488.0
2020-07-09 10:35:00,164.57,164.58,163.73,163.73,7467.0,158.1261,158.1357,157.3189,157.3189,7467.0
2020-07-09 10:40:00,163.82,163.96,162.97,163.06,40022.0,157.4054,157.5399,156.5887,156.6752,40022.0
2020-07-09 10:45:00,162.96,163.15,162.74,162.74,20944.0,156.5791,156.7617,156.3677,156.3677,20944.0
2020-07-09 10:50:00,162.68,163.07,162.6,162.68,9009.0,156.3101,156.6848,156.2332,156.3101,9009.0
2020-07-09 10:55:00,162.62,162.66,161.24,161.42,39170.0,156.2524,156.2908,154.9264,155.0994,39170.0
2020-07-09 11:00:00,161.42,161.66,161.21,161.56,32709.0,155.0994,155.33,154.8976,155.2339,32709.0
2020-07-09 11:05:00,161.47,162.6,161.46,162.5,40749.0,155.1474,156.2332,155.1378,156.1371,40749.0
2020-07-09 11:10:00,162.55,162.67,162.39,162.57,28882.0,156.1852,156.3005,156.0314,156.2044,28882.0
2020-07-09 11:15:00,162.45,162.76,161.61,161.74,19893.0,156.0891,156.3869,155.282,155.4069,19893.0
2020-07-09 11:20:00,161.8,162.1,161.75,161.87,12761.0,155.4645,155.7528,155.4165,155.5318,12761.0
2020-07-09 11:25:00,161.87,162.58,161.51,162.52,17605.0,155.5318,156.214,155.1859,156.1563,17605.0
2020-07-09 11:30:00,162.46,162.5,162.06,162.47,9709.0,156.0987,156.1371,155.7143,156.1083,9709.0
2020-07-09 11:35:00,162.57,162.76,162.48,162.5,4300.0,156.2044,156.3869,156.1179,156.1371,4300.0
2020-07-09 11:40:00,162.62,162.62,161.58,161.69,11808.0,156.2524,156.2524,155.2531,155.3588,11808.0
2020-07-09 11:45:00,161.62,162.07,161.5,161.84,9441.0,155.2916,155.7239,155.1763,155.503,9441.0
2020-07-09 11:50:00,161.84,162.31,161.62,162.31,16721.0,155.503,155.9545,155.2916,155.9545,16721.0
2020-07-09 11:55:00,162.31,162.58,162.24,162.58,5273.0,155.9545,156.214,155.8873,156.214,5273.0
2020-07-09 12:00:00,162.61,163.3,162.61,163.21,10146.0,156.2428,156.9058,156.2428,156.8193,10146.0
2020-07-09 12:05:00,163.25,163.43,163.12,163.17,13817.0,156.8577,157.0307,156.7328,156.7809,13817.0
2020-07-09 12:10:00,163.12,163.21,162.63,162.68,13741.0,156.7328,156.8193,156.262,156.3101,13741.0
2020-07-09 12:15:00,162.68,162.82,162.6,162.63,8797.0,156.3101,156.4446,156.2332,156.262,8797.0
2020-07-09 12:20:00,162.61,163.09,162.49,162.94,9398.0,156.2428,156.704,156.1275,156.5599,9398.0
2020-07-09 12:25:00,162.94,163.13,162.83,163.01,6171.0,156.5599,156.7424,156.4542,156.6271,6171.0
2020-07-09 12:30:00,162.95,163.1,162.72,162.92,6450.0,156.5695,156.7136,156.3485,156.5407,6450.0
2020-07-09 12:35:00,162.93,163.18,162.83,163.02,6489.0,156.5503,156.7905,156.4542,156.6367,6489.0
2020-07-09 12:40:00,163.06,163.19,162.82,162.85,6863.0,156.6752,156.8001,156.4446,156.4734,6863.0
2020-07-09 12:45:00,162.85,163.13,162.85,163.09,12047.0,156.4734,156.7424,156.4734,156.704,12047.0
2020-07-09 12:50:00,163.04,163.21,162.92,163.13,14802.0,156.656,156.8193,156.5407,156.7424,14802.0
2020-07-09 12:55:00,163.15,163.46,163.08,163.46,4210.0,156.7617,157.0595,156.6944,157.0595,4210.0
2020-07-09 13:00:00,163.59,164.02,163.33,163.55,12246.0,157.1844,157.5976,156.9346,157.146,12246.0
2020-07-09 13:05:00,163.59,163.86,163.59,163.81,7178.0,157.1844,157.4439,157.1844,157.3958,7178.0
2020-07-09 13:10:00,163.86,163.97,163.67,163.7,17900.0,157.4439,157.5495,157.2613,157.2901,17900.0
2020-07-09 13:15:00,163.75,163.9,163.55,163.55,5100.0,157.3382,157.4823,157.146,157.146,5100.0
2020-07-09 13:20:00,163.61,163.61,163.2,163.41,6317.0,157.2036,157.2036,156.8097,157.0115,6317.0
2020-07-09 13:25:00,163.42,163.53,163.41,163.49,5319.0,157.0211,157.1268,157.0115,157.0883,5319.0
2020-07-09 13:30:00,163.53,163.8,163.52,163.63,3402.0,157.1268,157.3862,157.1172,157.2229,3402.0
2020-07-09 13:35:00,163.61,163.67,163.43,163.52,8498.0,157.2036,157.2613,157.0307,157.1172,8498.0
2020-07-09 13:40:00,163.55,163.67,163.12,163.31,12313.0,157.146,157.2613,156.7328,156.9154,12313.0
2020-07-09 13:45:00,163.29,163.32,163.13,163.2,8745.0,156.8962,156.925,156.7424,156.8097,8745.0
2020-07-09 13:50:00,163.21,163.23,163.04,163.14,7655.0,156.8193,156.8385,156.656,156.752,7655.0
2020-07-09 13:55:00,163.15,163.18,162.82,162.89,13551.0,156.7617,156.7905,156.4446,156.5118,13551.0
2020-07-09 14:00:00,162.92,163.34,162.81,163.33,11222.0,156.5407,156.9442,156.435,156.9346,11222.0
2020-07-09 14:05:00,163.29,163.9,163.25,163.78,21098.0,156.8962,157.4823,156.8577,157.367,21098.0
2020-07-09 14:10:00,163.75,163.88,163.71,163.88,5031.0,157.3382,157.4631,157.2997,157.4631,5031.0
2020-07-09 14:15:00,163.98,164.45,163.98,164.34,9368.0,157.5592,158.0108,157.5592,157.9051,9368.0
2020-07-09 14:20:00,164.39,164.42,164.08,164.09,7873.0,157.9531,157.9819,157.6552,157.6648,7873.0
2020-07-09 14:25:00,164.12,164.2,163.8,163.8,13966.0,157.6937,157.7705,157.3862,157.3862,13966.0
2020-07-09 14:30:00,163.77,163.78,163.58,163.68,11930.0,157.3574,157.367,157.1748,157.2709,11930.0
2020-07-09 14:35:00,163.63,163.66,163.53,163.54,6370.0,157.2229,157.2517,157.1268,157.1364,6370.0
2020-07-09 14:40:00,163.59,163.68,163.51,163.52,7617.0,157.1844,157.2709,157.1076,157.1172,7617.0
2020-07-09 14:45:00,163.58,163.86,163.48,163.78,6102.0,157.1748,157.4439,157.0787,157.367,6102.0
2020-07-09 14:50:00,163.83,163.87,163.65,163.87,5507.0,157.415,157.4535,157.2421,157.4535,5507.0
2020-07-09 14:55:00,163.88,164.02,163.81,163.86,6614.0,157.4631,157.5976,157.3958,157.4439,6614.0
2020-07-09 15:00:00,163.84,163.96,163.72,163.8,12393.0,157.4246,157.5399,157.3093,157.3862,12393.0
2020-07-09 15:05:00,163.8,163.86,163.6,163.77,8887.0,157.3862,157.4439,157.194,157.3574,8887.0
2020-07-09 15:10:00,163.72,164.04,163.56,164.01,36223.0,157.3093,157.6168,157.1556,157.588,36223.0
2020-07-09 15:15:00,164.07,164.18,163.66,163.66,10500.0,157.6456,157.7513,157.2517,157.2517,10500.0
2020-07-09 15:20:00,163.64,163.67,163.29,163.43,25421.0,157.2325,157.2613,156.8962,157.0307,25421.0
2020-07-09 15:25:00,163.48,163.62,163.27,163.37,16776.0,157.0787,157.2133,156.877,156.973,16776.0
2020-07-09 15:30:00,163.39,163.58,163.25,163.39,52521.0,156.9923,157.1748,156.8577,156.9923,52521.0
2020-07-09 15:35:00,163.35,163.36,162.69,163.29,45586.0,156.9538,156.9634,156.3197,156.8962,45586.0
2020-07-09 15:40:00,163.25,163.58,163.11,163.46,48697.0,156.8577,157.1748,156.7232,157.0595,48697.0
2020-07-09 15:45:00,163.34,164.33,163.34,164.06,32019.0,156.9442,157.8955,156.9442,157.636,32019.0
2020-07-09 15:50:00,164.03,164.03,163.68,163.81,36543.0,157.6072,157.6072,157.2709,157.3958,36543.0
2020-07-09 15:55:00,163.86,164.18,163.48,164.15,100924.0,157.4439,157.7513,157.0787,157.7225,100924.0
2020-07-10 09:30:00,162.88,163.52,162.42,162.5,17819.0,156.5022,157.1172,156.0602,156.1371,17819.0
2020-07-10 09:35:00,162.5,162.84,162.09,162.84,12536.0,156.1371,156.4638,155.7432,156.4638,12536.0
2020-07-10 09:40:00,163.03,164.2,163.03,164.1,19102.0,156.6464,157.7705,156.6464,157.6745,19102.0
2020-07-10 09:45:00,163.99,164.41,163.8,164.15,19003.0,157.5688,157.9723,157.3862,157.7225,19003.0
2020-07-10 09:50:00,164.28,164.28,163.86,163.96,24486.0,157.8474,157.8474,157.4439,157.5399,24486.0
2020-07-10 09:55:00,163.94,164.58,163.87,164.4,23148.0,157.5207,158.1357,157.4535,157.9627,23148.0
2020-07-10 10:00:00,164.34,164.4,163.89,164.17,39638.0,157.9051,157.9627,157.4727,157.7417,39638.0
2020-07-10 10:05:00,164.23,164.64,163.74,163.87,117650.0,157.7994,158.1933,157.3286,157.4535,117650.0
2020-07-10 10:10:00,163.8,164.8,163.8,164.67,11621.0,157.3862,158.347,157.3862,158.2221,11621.0
2020-07-10 10:15:00,164.76,164.76,164.38,164.38,14369.0,158.3086,158.3086,157.9435,157.9435,14369.0
2020-07-10 10:20:00,164.31,164.31,163.72,163.84,8700.0,157.8762,157.8762,157.3093,157.4246,8700.0
2020-07-10 10:25:00,163.8,164.37,163.77,164.21,7910.0,157.3862,157.9339,157.3574,157.7802,7910.0
2020-07-10 10:30:00,164.09,164.38,163.93,164.21,13650.0,157.6648,157.9435,157.5111,157.7802,13650.0
2020-07-10 10:35:00,164.14,164.25,163.85,164.0,12766.0,157.7129,157.8186,157.4342,157.5784,12766.0
2020-07-10 10:40:00,164.11,164.58,164.05,164.43,14223.0,157.6841,158.1357,157.6264,157.9915,14223.0
2020-07-10 10:45:00,164.41,164.42,164.0,164.1,8320.0,157.9723,157.9819,157.5784,157.6745,8320.0
2020-07-10 10:50:00,164.16,164.24,164.0,164.14,9058.0,157.7321,157.809,157.5784,157.7129,9058.0
2020-07-10 10:55:00,164.19,164.24,163.93,164.14,10317.0,157.7609,157.809,157.5111,157.7129,10317.0
2020-07-10 11:00:00,164.19,164.21,163.9,164.0,9712.0,157.7609,157.7802,157.4823,157.5784,9712.0
2020-07-10 11:05:00,164.02,164.28,164.02,164.2,7120.0,157.5976,157.8474,157.5976,157.7705,7120.0
2020-07-10 11:10:00,164.26,164.36,163.92,164.03,7333.0,157.8282,157.9243,157.5015,157.6072,7333.0
2020-07-10 11:15:00,164.09,164.25,163.92,164.02,7035.0,157.6648,157.8186,157.5015,157.5976,7035.0
2020-07-10 11:20:00,164.05,164.08,163.88,164.03,5000.0,157.6264,157.6552,157.4631,157.6072,5000.0
2020-07-10 11:25:00,163.96,163.96,163.72,163.79,6204.0,157.5399,157.5399,157.3093,157.3766,6204.0
2020-07-10 11:30:00,163.73,163.87,163.68,163.72,9077.0,157.3189,157.4535,157.2709,157.3093,9077.0
2020-07-10 11:35:00,163.81,164.11,163.79,164.1,7939.0,157.3958,157.6841,157.3766,157.6745,7939.0
2020-07-10 11:40:00,164.14,164.29,164.13,164.25,4500.0,157.7129,157.857,157.7033,157.8186,4500.0
2020-07-10 11:45:00,164.29,164.74,164.29,164.63,27407.0,157.857,158.2894,157.857,158.1837,27407.0
2020-07-10 11:50:00,164.69,164.69,164.34,164.45,7053.0,158.2414,158.2414,157.9051,158.0108,7053.0
2020-07-10 11:55:00,164.45,164.74,164.27,164.39,7675.0,158.0108,158.2894,157.8378,157.9531,7675.0
2020-07-10 12:00:00,164.44,164.51,164.21,164.49,10233.0,158.0011,158.0684,157.7802,158.0492,10233.0
2020-07-10 12:05:00,164.44,164.76,164.44,164.69,7848.0,158.0011,158.3086,158.0011,158.2414,7848.0
2020-07-10 12:10:00,164.67,164.78,164.57,164.72,2600.0,158.2221,158.3278,158.1261,158.2702,2600.0
2020-07-10 12:15:00,164.73,164.78,164.45,164.45,9256.0,158.2798,158.3278,158.0108,158.0108,9256.0
2020-07-10 12:20:00,164.45,164.65,164.35,164.44,11342.0,158.0108,158.2029,157.9147,158.0011,11342.0
2020-07-10 12:25:00,164.41,164.42,164.17,164.24,8267.0,157.9723,157.9819,157.7417,157.809,8267.0
2020-07-10 12:30:00,164.24,164.44,164.18,164.38,4997.0,157.809,158.0011,157.7513,157.9435,4997.0
2020-07-10 12:35:00,164.38,164.39,164.3,164.32,3107.0,157.9435,157.9531,157.8666,157.8858,3107.0
2020-07-10 12:40:00,164.03,164.19,163.91,164.19,7145.0,157.6072,157.7609,157.4919,157.7609,7145.0
2020-07-10 12:45:00,164.14,164.33,164.13,164.28,4748.0,157.7129,157.8955,157.7033,157.8474,4748.0
2020-07-10 12:50:00,164.29,164.45,164.26,164.31,7101.0,157.857,158.0108,157.8282,157.8762,7101.0
2020-07-10 12:55:00,164.32,164.45,164.32,164.37,5300.0,157.8858,158.0108,157.8858,157.9339,5300.0
2020-07-10 13:00:00,164.34,164.38,164.18,164.24,7519.0,157.9051,157.9435,157.7513,157.809,7519.0
2020-07-10 13:05:00,164.21,164.27,164.12,164.25,6715.0,157.7802,157.8378,157.6937,157.8186,6715.0
2020-07-10 13:10:00,164.23,164.24,164.02,164.06,6400.0,157.7994,157.809,157.5976,157.636,6400.0
2020-07-10 13:15:00,164.08,164.13,163.97,164.08,17899.0,157.6552,157.7033,157.5495,157.6552,17899.0
2020-07-10 13:20:00,164.06,164.3,164.05,164.12,8692.0,157.636,157.8666,157.6264,157.6937,8692.0
2020-07-10 13:25:00,164.12,164.16,164.04,164.08,9278.0,157.6937,157.7321,157.6168,157.6552,9278.0
2020-07-10 13:30:00,164.11,164.36,164.04,164.06,31174.0,157.6841,157.9243,157.6168,157.636,31174.0
2020-07-10 13:35:00,164.08,164.08,163.61,163.77,7678.0,157.6552,157.6552,157.2036,157.3574,7678.0
2020-07-10 13:40:00,163.77,164.35,163.71,164.28,13427.0,157.3574,157.9147,157.2997,157.8474,13427.0
2020-07-10 13:45:00,164.28,164.31,164.15,164.19,8839.0,157.8474,157.8762,157.7225,157.7609,8839.0
2020-07-10 13:50:00,164.23,164.33,164.12,164.12,5600.0,157.7994,157.8955,157.6937,157.6937,5600.0
2020-07-10 13:55:00,164.03,164.26,164.0,164.17,9099.0,157.6072,157.8282,157.5784,157.7417,9099.0
2020-07-10 14:00:00,164.13,164.23,164.09,164.17,6103.0,157.7033,157.7994,157.6648,157.7417,6103.0
2020-07-10 14:05:00,164.18,164.32,164.08,164.2,10265.0,157.7513,157.8858,157.6552,157.7705,10265.0
2020-07-10 14:10:00,164.21,164.28,163.96,164.0,6878.0,157.7802,157.8474,157.5399,157.5784,6878.0
2020-07-10 14:15:00,164.01,164.09,163.82,163.91,10640.0,157.588,157.6648,157.4054,157.4919,10640.0
2020-07-10 14:20:00,163.89,163.94,163.8,163.91,9943.0,157.4727,157.5207,157.3862,157.4919,9943.0
2020-07-10 14:25:00,163.91,163.91,163.78,163.79,9313.0,157.4919,157.4919,157.367,157.3766,9313.0
2020-07-10 14:30:00,163.8,163.91,163.8,163.91,6595.0,157.3862,157.4919,157.3862,157.4919,6595.0
2020-07-10 14:35:00,163.92,163.94,163.8,163.88,5354.0,157.5015,157.5207,157.3862,157.4631,5354.0
2020-07-10 14:40:00,163.87,163.9,163.82,163.86,6343.0,157.4535,157.4823,157.4054,157.4439,6343.0
2020-07-10 14:45:00,163.86,163.98,163.68,163.75,10545.0,157.4439,157.5592,157.2709,157.3382,10545.0
2020-07-10 14:50:00,163.77,163.86,163.7,163.72,6935.0,157.3574,157.4439,157.2901,157.3093,6935.0
2020-07-10 14:55:00,163.71,163.71,163.37,163.52,10657.0,157.2997,157.2997,156.973,157.1172,10657.0
2020-07-10 15:00:00,163.47,163.76,163.35,163.74,10654.0,157.0691,157.3478,156.9538,157.3286,10654.0
2020-07-10 15:05:00,163.71,163.73,163.45,163.52,18501.0,157.2997,157.3189,157.0499,157.1172,18501.0
2020-07-10 15:10:00,163.52,163.76,163.51,163.67,12464.0,157.1172,157.3478,157.1076,157.2613,12464.0
2020-07-10 15:15:00,163.68,163.99,163.64,163.91,9588.0,157.2709,157.5688,157.2325,157.4919,9588.0
2020-07-10 15:20:00,163.98,164.45,163.96,164.38,14841.0,157.5592,158.0108,157.5399,157.9435,14841.0
2020-07-10 15:25:00,164.34,164.39,164.22,164.31,11320.0,157.9051,157.9531,157.7898,157.8762,11320.0
2020-07-10 15:30:00,164.32,164.53,164.21,164.51,25037.0,157.8858,158.0876,157.7802,158.0684,25037.0
2020-07-10 15:35:00,164.45,164.95,164.41,164.86,44018.0,158.0108,158.4912,157.9723,158.4047,44018.0
2020-07-10 15:40:00,164.9,164.93,164.5,164.51,41041.0,158.4431,158.472,158.0588,158.0684,41041.0
2020-07-10 15:45:00,164.52,164.67,164.4,164.59,39268.0,158.078,158.2221,157.9627,158.1453,39268.0
2020-07-10 15:50:00,164.61,164.67,164.13,164.35,58692.0,158.1645,158.2221,157.7033,157.9147,58692.0
2020-07-10 15:55:00,164.33,164.59,164.13,164.58,98089.0,157.8955,158.1453,157.7033,158.1357,98089.0
2020-07-13 09:30:00,165.96,166.39,164.51,164.87,22743.0,159.4616,159.8748,158.0684,158.4143,22743.0
2020-07-13 09:35:00,164.62,164.92,163.76,164.32,11342.0,158.1741,158.4624,157.3478,157.8858,11342.0
2020-07-13 09:40:00,164.09,164.34,163.89,164.08,4408.0,157.6648,157.9051,157.4727,157.6552,4408.0
2020-07-13 09:45:00,163.87,164.0,163.28,163.96,11515.0,157.4535,157.5784,156.8866,157.5399,11515.0
2020-07-13 09:50:00,164.03,164.06,163.32,163.32,7294.0,157.6072,157.636,156.925,156.925,7294.0
2020-07-13 09:55:00,163.39,163.85,162.77,162.83,8305.0,156.9923,157.4342,156.3965,156.4542,8305.0
2020-07-13 10:00:00,162.83,162.89,162.35,162.89,8279.0,156.4542,156.5118,155.993,156.5118,8279.0
2020-07-13 10:05:00,162.77,163.77,162.74,163.69,6541.0,156.3965,157.3574,156.3677,157.2805,6541.0
2020-07-13 10:10:00,163.77,163.91,163.62,163.79,5539.0,157.3574,157.4919,157.2133,157.3766,5539.0
2020-07-13 10:15:00,163.8,163.85,162.83,163.36,34677.0,157.3862,157.4342,156.4542,156.9634,34677.0
2020-07-13 10:20:00,163.28,164.12,163.28,163.86,11682.0,156.8866,157.6937,156.8866,157.4439,11682.0
2020-07-13 10:25:00,163.8,164.31,163.72,164.1,5438.0,157.3862,157.8762,157.3093,157.6745,5438.0
2020-07-13 10:30:00,164.13,164.13,163.63,163.8,6880.0,157.7033,157.7033,157.2229,157.3862,6880.0
2020-07-13 10:35:00,163.63,163.69,162.98,163.12,27159.0,157.2229,157.2805,156.5983,156.7328,27159.0
2020-07-13 10:40:00,163.09,163.09,162.44,162.51,6703.0,156.704,156.704,156.0795,156.1467,6703.0
2020-07-13 10:45:00,162.47,162.92,162.31,162.82,12794.0,156.1083,156.5407,155.9545,156.4446,12794.0
2020-07-13 10:50:00,162.77,163.24,162.77,163.18,15630.0,156.3965,156.8481,156.3965,156.7905,15630.0
2020-07-13 10:55:00,163.14,163.4,163.02,163.03,9514.0,156.752,157.0019,156.6367,156.6464,9514.0
2020-07-13 11:00:00,163.04,163.55,163.03,163.35,11976.0,156.656,157.146,156.6464,156.9538,11976.0
2020-07-13 11:05:00,163.39,163.39,163.14,163.22,7449.0,156.9923,156.9923,156.752,156.8289,7449.0
2020-07-13 11:10:00,163.24,163.25,162.81,162.96,31687.0,156.8481,156.8577,156.435,156.5791,31687.0
2020-07-13 11:15:00,162.98,163.1,162.78,162.95,20897.0,156.5983,156.7136,156.4061,156.5695,20897.0
2020-07-13 11:20:00,162.97,163.14,162.75,163.14,25155.0,156.5887,156.752,156.3773,156.752,25155.0
2020-07-13 11:25:00,163.15,163.39,162.85,163.15,19420.0,156.7617,156.9923,156.4734,156.7617,19420.0
2020-07-13 11:30:00,163.16,163.23,163.03,163.03,13775.0,156.7713,156.8385,156.6464,156.6464,13775.0
2020-07-13 11:35:00,163.06,163.22,163.05,163.18,17521.0,156.6752,156.8289,156.6656,156.7905,17521.0
2020-07-13 11:40:00,163.19,163.22,163.02,163.22,9485.0,156.8001,156.8289,156.6367,156.8289,9485.0
2020-07-13 11:45:00,163.17,163.3,162.94,163.1,12020.0,156.7809,156.9058,156.5599,156.7136,12020.0
2020-07-13 11:50:00,163.11,163.26,163.03,163.1,12937.0,156.7232,156.8673,156.6464,156.7136,12937.0
2020-07-13 11:55:00,163.11,163.36,163.11,163.23,15301.0,156.7232,156.9634,156.7232,156.8385,15301.0
2020-07-13 12:00:00,163.23,163.3,163.04,163.2,16911.0,156.8385,156.9058,156.656,156.8097,16911.0
2020-07-13 12:05:00,163.21,163.25,162.87,162.89,11022.0,156.8193,156.8577,156.4926,156.5118,11022.0
2020-07-13 12:10:00,162.88,162.88,162.54,162.83,24565.0,156.5022,156.5022,156.1755,156.4542,24565.0
2020-07-13 12:15:00,162.83,163.14,162.78,162.97,32691.0,156.4542,156.752,156.4061,156.5887,32691.0
2020-07-13 12:20:00,162.97,163.32,162.92,163.26,16284.0,156.5887,156.925,156.5407,156.8673,16284.0
2020-07-13 12:25:00,163.27,163.3,162.86,162.88,10152.0,156.877,156.9058,156.483,156.5022,10152.0
2020-07-13 12:30:00,162.83,163.21,162.74,163.09,12563.0,156.4542,156.8193,156.3677,156.704,12563.0
2020-07-13 12:35:00,163.09,163.33,162.92,163.33,18131.0,156.704,156.9346,156.5407,156.9346,18131.0
2020-07-13 12:40:00,163.33,163.36,163.14,163.3,8515.0,156.9346,156.9634,156.752,156.9058,8515.0
2020-07-13 12:45:00,163.3,163.3,162.82,163.02,11268.0,156.9058,156.9058,156.4446,156.6367,11268.0
2020-07-13 12:50:00,163.03,163.03,162.81,162.88,8694.0,156.6464,156.6464,156.435,156.5022,8694.0
2020-07-13 12:55:00,162.91,163.46,162.91,163.44,40639.0,156.5311,157.0595,156.5311,157.0403,40639.0
2020-07-13 13:00:00,163.49,163.9,163.47,163.76,21615.0,157.0883,157.4823,157.0691,157.3478,21615.0
2020-07-13 13:05:00,163.76,164.08,163.76,164.04,13625.0,157.3478,157.6552,157.3478,157.6168,13625.0
2020-07-13 13:10:00,164.07,164.71,164.04,164.67,14508.0,157.6456,158.2606,157.6168,158.2221,14508.0
2020-07-13 13:15:00,164.65,164.89,164.61,164.61,29797.0,158.2029,158.4335,158.1645,158.1645,29797.0
2020-07-13 13:20:00,164.63,165.15,164.63,165.09,8777.0,158.1837,158.6833,158.1837,158.6257,8777.0
2020-07-13 13:25:00,165.14,165.14,164.7,164.94,16952.0,158.6737,158.6737,158.251,158.4816,16952.0
2020-07-13 13:30:00,165.04,165.38,165.04,165.36,5472.0,158.5777,158.9043,158.5777,158.8851,5472.0
2020-07-13 13:35:00,165.38,165.6,165.34,165.4,5180.0,158.9043,159.1157,158.8659,158.9236,5180.0
2020-07-13 13:40:00,165.4,165.47,165.23,165.47,9053.0,158.9236,158.9908,158.7602,158.9908,9053.0
2020-07-13 13:45:00,165.48,165.68,165.4,165.52,5993.0,159.0004,159.1926,158.9236,159.0389,5993.0
2020-07-13 13:50:00,165.47,165.56,165.41,165.56,6931.0,158.9908,159.0773,158.9332,159.0773,6931.0
2020-07-13 13:55:00,165.51,165.74,165.43,165.47,15444.0,159.0292,159.2502,158.9524,158.9908,15444.0
2020-07-13 14:00:00,165.41,165.56,164.89,165.05,8839.0,158.9332,159.0773,158.4335,158.5873,8839.0
2020-07-13 14:05:00,164.99,165.12,164.35,164.51,11553.0,158.5296,158.6545,157.9147,158.0684,11553.0
2020-07-13 14:10:00,164.57,164.74,164.36,164.48,12567.0,158.1261,158.2894,157.9243,158.0396,12567.0
2020-07-13 14:15:00,164.55,164.87,164.55,164.79,20126.0,158.1068,158.4143,158.1068,158.3374,20126.0
2020-07-13 14:20:00,164.77,164.8,164.26,164.34,11186.0,158.3182,158.347,157.8282,157.9051,11186.0
2020-07-13 14:25:00,164.38,164.44,164.12,164.19,10251.0,157.9435,158.0011,157.6937,157.7609,10251.0
2020-07-13 14:30:00,164.21,164.41,164.07,164.2,11893.0,157.7802,157.9723,157.6456,157.7705,11893.0
2020-07-13 14:35:00,164.13,164.37,163.98,164.33,11197.0,157.7033,157.9339,157.5592,157.8955,11197.0
2020-07-13 14:40:00,164.36,164.65,164.24,164.47,12564.0,157.9243,158.2029,157.809,158.03,12564.0
2020-07-13 14:45:00,164.41,164.85,164.33,164.76,24589.0,157.9723,158.3951,157.8955,158.3086,24589.0
2020-07-13 14:50:00,164.74,165.02,164.65,164.98,12714.0,158.2894,158.5584,158.2029,158.52,12714.0
2020-07-13 14:55:00,164.96,165.03,164.71,164.98,15449.0,158.5008,158.568,158.2606,158.52,15449.0
2020-07-13 15:00:00,164.95,165.0,164.24,164.29,22660.0,158.4912,158.5392,157.809,157.857,22660.0
2020-07-13 15:05:00,164.23,164.41,163.46,163.56,15584.0,157.7994,157.9723,157.0595,157.1556,15584.0
2020-07-13 15:10:00,163.47,163.85,163.43,163.51,15356.0,157.0691,157.4342,157.0307,157.1076,15356.0
2020-07-13 15:15:00,163.46,163.79,163.16,163.2,17588.0,157.0595,157.3766,156.7713,156.8097,17588.0
2020-07-13 15:20:00,163.22,163.4,162.85,162.86,20229.0,156.8289,157.0019,156.4734,156.483,20229.0
2020-07-13 15:25:00,162.75,163.03,162.44,162.72,23177.0,156.3773,156.6464,156.0795,156.3485,23177.0
2020-07-13 15:30:00,162.69,162.96,161.67,161.8,23563.0,156.3197,156.5791,155.3396,155.4645,23563.0
2020-07-13 15:35:00,161.84,162.23,161.58,161.74,33540.0,155.503,155.8777,155.2531,155.4069,33540.0
2020-07-13 15:40:00,161.75,162.31,161.68,161.93,23287.0,155.4165,155.9545,155.3492,155.5894,23287.0
2020-07-13 15:45:00,161.96,161.96,160.85,161.05,50188.0,155.6183,155.6183,154.5517,154.7439,50188.0
2020-07-13 15:50:00,160.96,161.02,160.42,160.48,61178.0,154.6574,154.7151,154.1386,154.1962,61178.0
2020-07-13 15:55:00,160.46,161.18,160.44,160.68,141125.0,154.177,154.8688,154.1578,154.3884,141125.0
2020-07-14 09:30:00,160.62,161.0,158.41,159.49,55709.0,154.3307,154.6958,152.2073,153.245,55709.0
2020-07-14 09:35:00,159.64,160.84,159.27,160.84,16254.0,153.3891,154.5421,153.0336,154.5421,16254.0
2020-07-14 09:40:00,160.64,160.94,160.28,160.34,14935.0,154.3499,154.6382,154.004,154.0617,14935.0
2020-07-14 09:45:00,160.43,161.04,160.36,160.39,56313.0,154.1482,154.7343,154.0809,154.1097,56313.0
2020-07-14 09:50:00,160.38,160.52,158.36,159.08,17590.0,154.1001,154.2346,152.1592,152.851,17590.0
2020-07-14 09:55:00,158.89,160.03,158.49,159.69,18415.0,152.6685,153.7638,152.2841,153.4371,18415.0
2020-07-14 10:00:00,159.55,159.96,159.23,159.23,15425.0,153.3026,153.6966,152.9951,152.9951,15425.0
2020-07-14 10:05:00,159.21,159.45,158.65,158.81,18200.0,152.9759,153.2065,152.4379,152.5916,18200.0
2020-07-14 10:10:00,158.81,159.24,158.7,158.83,19358.0,152.5916,153.0048,152.4859,152.6108,19358.0
2020-07-14 10:15:00,158.75,159.32,158.33,158.43,17479.0,152.5339,153.0816,152.1304,152.2265,17479.0
2020-07-14 10:20:00,158.38,159.16,158.38,158.82,17777.0,152.1784,152.9279,152.1784,152.6012,17777.0
2020-07-14 10:25:00,158.82,159.38,158.63,159.38,12094.0,152.6012,153.1393,152.4186,153.1393,12094.0
2020-07-14 10:30:00,159.42,160.38,159.42,160.38,7575.0,153.1777,154.1001,153.1777,154.1001,7575.0
2020-07-14 10:35:00,160.47,160.58,160.04,160.05,5054.0,154.1866,154.2923,153.7734,153.783,5054.0
2020-07-14 10:40:00,160.14,160.69,160.14,160.45,10172.0,153.8695,154.398,153.8695,154.1674,10172.0
2020-07-14 10:45:00,160.53,160.64,160.02,160.26,8361.0,154.2442,154.3499,153.7542,153.9848,8361.0
2020-07-14 10:50:00,160.26,160.99,160.16,160.99,16015.0,153.9848,154.6862,153.8887,154.6862,16015.0
2020-07-14 10:55:00,160.89,160.99,159.97,159.97,12662.0,154.5901,154.6862,153.7062,153.7062,12662.0
2020-07-14 11:00:00,160.05,160.71,159.59,160.09,7250.0,153.783,154.4172,153.3411,153.8215,7250.0
2020-07-14 11:05:00,159.9,160.44,159.74,160.22,15696.0,153.6389,154.1578,153.4852,153.9464,15696.0
2020-07-14 11:10:00,160.21,160.3,159.92,160.2,18523.0,153.9368,154.0233,153.6581,153.9272,18523.0
2020-07-14 11:15:00,160.26,160.99,159.98,160.92,19170.0,153.9848,154.6862,153.7158,154.619,19170.0
2020-07-14 11:20:00,160.98,161.18,160.46,160.53,17538.0,154.6766,154.8688,154.177,154.2442,17538.0
2020-07-14 11:25:00,160.59,161.02,160.43,160.62,12394.0,154.3019,154.7151,154.1482,154.3307,12394.0
2020-07-14 11:30:00,160.65,161.15,160.45,161.15,7425.0,154.3595,154.84,154.1674,154.84,7425.0
2020-07-14 11:35:00,161.02,161.2,160.73,160.87,8837.0,154.7151,154.888,154.4364,154.5709,8837.0
2020-07-14 11:40:00,160.77,161.21,160.77,161.15,7652.0,154.4748,154.8976,154.4748,154.84,7652.0
2020-07-14 11:45:00,161.22,161.38,160.82,161.16,14365.0,154.9072,155.061,154.5229,154.8496,14365.0
2020-07-14 11:50:00,161.13,161.17,160.8,160.8,5836.0,154.8208,154.8592,154.5037,154.5037,5836.0
2020-07-14 11:55:00,160.74,160.98,160.66,160.96,7901.0,154.446,154.6766,154.3692,154.6574,7901.0
2020-07-14 12:00:00,161.03,161.08,160.73,160.99,15479.0,154.7247,154.7727,154.4364,154.6862,15479.0
2020-07-14 12:05:00,161.07,161.07,160.57,160.59,7937.0,154.7631,154.7631,154.2827,154.3019,7937.0
2020-07-14 12:10:00,160.62,160.83,160.55,160.73,4772.0,154.3307,154.5325,154.2635,154.4364,4772.0
2020-07-14 12:15:00,160.68,161.29,160.66,161.29,7026.0,154.3884,154.9745,154.3692,154.9745,7026.0
2020-07-14 12:20:00,161.21,161.64,161.17,161.33,12401.0,154.8976,155.3108,154.8592,155.0129,12401.0
2020-07-14 12:25:00,161.29,161.31,161.03,161.16,16799.0,154.9745,154.9937,154.7247,154.8496,16799.0
2020-07-14 12:30:00,161.2,161.41,161.18,161.18,11649.0,154.888,155.0898,154.8688,154.8688,11649.0
2020-07-14 12:35:00,161.17,161.52,161.17,161.25,18241.0,154.8592,155.1955,154.8592,154.9361,18241.0
2020-07-14 12:40:00,161.24,161.35,160.68,160.68,11717.0,154.9264,155.0321,154.3884,154.3884,11717.0
2020-07-14 12:45:00,160.79,161.14,160.79,160.81,12482.0,154.4941,154.8304,154.4941,154.5133,12482.0
2020-07-14 12:50:00,160.77,160.77,160.47,160.47,5356.0,154.4748,154.4748,154.1866,154.1866,5356.0
2020-07-14 12:55:00,160.46,160.56,160.37,160.47,5269.0,154.177,154.2731,154.0905,154.1866,5269.0
2020-07-14 13:00:00,160.47,160.54,160.14,160.28,5253.0,154.1866,154.2539,153.8695,154.004,5253.0
2020-07-14 13:05:00,160.33,160.44,160.26,160.26,5667.0,154.0521,154.1578,153.9848,153.9848,5667.0
2020-07-14 13:10:00,160.06,160.43,160.06,160.43,7450.0,153.7926,154.1482,153.7926,154.1482,7450.0
2020-07-14 13:15:00,160.41,160.43,160.23,160.23,4588.0,154.1289,154.1482,153.956,153.956,4588.0
2020-07-14 13:20:00,160.21,160.5,160.16,160.32,5354.0,153.9368,154.2154,153.8887,154.0425,5354.0
2020-07-14 13:25:00,160.31,160.45,160.18,160.22,10401.0,154.0329,154.1674,153.908,153.9464,10401.0
2020-07-14 13:30:00,160.19,160.53,160.17,160.5,4700.0,153.9176,154.2442,153.8983,154.2154,4700.0
2020-07-14 13:35:00,160.49,160.7,160.4,160.7,11059.0,154.2058,154.4076,154.1193,154.4076,11059.0
2020-07-14 13:40:00,160.79,160.96,160.75,160.96,3500.0,154.4941,154.6574,154.4556,154.6574,3500.0
2020-07-14 13:45:00,160.92,161.07,160.8,160.97,6800.0,154.619,154.7631,154.5037,154.667,6800.0
2020-07-14 13:50:00,160.92,161.4,160.91,161.29,4735.0,154.619,155.0802,154.6094,154.9745,4735.0
2020-07-14 13:55:00,161.24,161.38,160.77,161.16,8551.0,154.9264,155.061,154.4748,154.8496,8551.0
2020-07-14 14:00:00,161.18,161.66,160.94,161.56,9046.0,154.8688,155.33,154.6382,155.2339,9046.0
2020-07-14 14:05:00,161.45,161.51,161.16,161.33,10385.0,155.1282,155.1859,154.8496,155.0129,10385.0
2020-07-14 14:10:00,161.37,161.52,161.23,161.52,6105.0,155.0514,155.1955,154.9168,155.1955,6105.0
2020-07-14 14:15:00,161.5,162.06,161.5,162.01,17655.0,155.1763,155.7143,155.1763,155.6663,17655.0
2020-07-14 14:20:00,161.93,162.2,161.8,161.96,7551.0,155.5894,155.8489,155.4645,155.6183,7551.0
2020-07-14 14:25:00,161.91,161.94,161.64,161.85,7550.0,155.5702,155.599,155.3108,155.5126,7550.0
2020-07-14 14:30:00,161.9,162.1,161.83,161.88,7987.0,155.5606,155.7528,155.4933,155.5414,7987.0
2020-07-14 14:35:00,161.96,162.06,161.72,161.83,6764.0,155.6183,155.7143,155.3877,155.4933,6764.0
2020-07-14 14:40:00,161.81,161.95,161.63,161.77,7873.0,155.4741,155.6086,155.3012,155.4357,7873.0
2020-07-14 14:45:00,161.74,162.06,161.55,161.62,8339.0,155.4069,155.7143,155.2243,155.2916,8339.0
2020-07-14 14:50:00,161.67,161.92,161.55,161.88,6996.0,155.3396,155.5798,155.2243,155.5414,6996.0
2020-07-14 14:55:00,161.86,162.25,161.62,162.22,13798.0,155.5222,155.8969,155.2916,155.8681,13798.0
2020-07-14 15:00:00,162.22,162.29,161.4,161.41,19882.0,155.8681,155.9353,155.0802,155.0898,19882.0
2020-07-14 15:05:00,161.41,161.9,161.37,161.66,6803.0,155.0898,155.5606,155.0514,155.33,6803.0
2020-07-14 15:10:00,161.59,161.77,161.43,161.51,6474.0,155.2627,155.4357,155.109,155.1859,6474.0
2020-07-14 15:15:00,161.43,161.45,161.12,161.32,9760.0,155.109,155.1282,154.8111,155.0033,9760.0
2020-07-14 15:20:00,161.4,161.78,161.28,161.74,7823.0,155.0802,155.4453,154.9649,155.4069,7823.0
2020-07-14 15:25:00,161.74,161.98,161.71,161.9,13330.0,155.4069,155.6375,155.378,155.5606,13330.0
2020-07-14 15:30:00,161.9,162.27,161.78,162.13,19872.0,155.5606,155.9161,155.4453,155.7816,19872.0
2020-07-14 15:35:00,162.12,162.12,161.85,162.03,11274.0,155.772,155.772,155.5126,155.6855,11274.0
2020-07-14 15:40:00,162.0,162.26,161.91,162.19,15932.0,155.6567,155.9065,155.5702,155.8392,15932.0
2020-07-14 15:45:00,162.14,162.59,162.1,162.35,31981.0,155.7912,156.2236,155.7528,155.993,31981.0
2020-07-14 15:50:00,162.45,163.16,162.45,162.89,54288.0,156.0891,156.7713,156.0891,156.5118,54288.0
2020-07-14 15:55:00,162.88,163.15,162.72,163.08,89433.0,156.5022,156.7617,156.3485,156.6944,89433.0
2020-07-15 09:30:00,166.14,166.84,165.68,166.7,54392.0,159.6346,160.3072,159.1926,160.1727,54392.0
2020-07-15 09:35:00,166.78,167.99,166.78,167.98,28975.0,160.2495,161.4121,160.2495,161.4025,28975.0
2020-07-15 09:40:00,168.01,168.99,167.83,168.91,25975.0,161.4314,162.373,161.2584,162.2961,25975.0
2020-07-15 09:45:00,168.91,170.08,168.81,169.99,58667.0,162.2961,163.4203,162.2,163.3338,58667.0
2020-07-15 09:50:00,170.07,170.75,169.81,170.7,62943.0,163.4107,164.0641,163.1609,164.016,62943.0
2020-07-15 09:55:00,170.74,170.88,170.0,170.52,51822.0,164.0545,164.189,163.3434,163.8431,51822.0
2020-07-15 10:00:00,170.57,170.82,169.96,170.07,72696.0,163.8911,164.1313,163.305,163.4107,72696.0
2020-07-15 10:05:00,170.17,171.1,170.06,170.83,67604.0,163.5068,164.4004,163.4011,164.1409,67604.0
2020-07-15 10:10:00,170.86,171.0,170.43,170.88,34439.0,164.1698,164.3043,163.7566,164.189,34439.0
2020-07-15 10:15:00,170.83,171.57,170.46,171.38,28641.0,164.1409,164.852,163.7854,164.6694,28641.0
2020-07-15 10:20:00,171.46,171.77,171.29,171.4,24102.0,164.7463,165.0441,164.5829,164.6886,24102.0
2020-07-15 10:25:00,171.42,171.84,170.96,171.09,35825.0,164.7078,165.1114,164.2658,164.3908,35825.0
2020-07-15 10:30:00,171.13,171.63,171.07,171.47,22519.0,164.4292,164.9096,164.3715,164.7559,22519.0
2020-07-15 10:35:00,171.53,171.73,171.27,171.36,14822.0,164.8135,165.0057,164.5637,164.6502,14822.0
2020-07-15 10:40:00,171.4,171.74,171.12,171.25,28347.0,164.6886,165.0153,164.4196,164.5445,28347.0
2020-07-15 10:45:00,171.26,171.77,171.16,171.77,15643.0,164.5541,165.0441,164.458,165.0441,15643.0
2020-07-15 10:50:00,171.81,171.83,171.53,171.53,37387.0,165.0826,165.1018,164.8135,164.8135,37387.0
2020-07-15 10:55:00,171.48,171.48,171.12,171.23,43955.0,164.7655,164.7655,164.4196,164.5253,43955.0
2020-07-15 11:00:00,171.27,171.51,170.7,170.82,19946.0,164.5637,164.7943,164.016,164.1313,19946.0
2020-07-15 11:05:00,170.85,171.04,170.25,170.48,22826.0,164.1602,164.3427,163.5836,163.8046,22826.0
2020-07-15 11:10:00,170.46,170.88,170.42,170.82,8972.0,163.7854,164.189,163.747,164.1313,8972.0
2020-07-15 11:15:00,170.78,170.78,170.42,170.53,11357.0,164.0929,164.0929,163.747,163.8527,11357.0
2020-07-15 11:20:00,170.47,170.64,169.95,170.23,20389.0,163.795,163.9584,163.2954,163.5644,20389.0
2020-07-15 11:25:00,170.24,170.97,170.23,170.66,16929.0,163.574,164.2755,163.5644,163.9776,16929.0
2020-07-15 11:30:00,170.61,171.09,170.6,170.62,11543.0,163.9296,164.3908,163.9199,163.9392,11543.0
2020-07-15 11:35:00,170.62,171.04,170.14,170.15,17366.0,163.9392,164.3427,163.478,163.4876,17366.0
2020-07-15 11:40:00,170.07,170.51,169.74,170.24,25339.0,163.4107,163.8335,163.0936,163.574,25339.0
2020-07-15 11:45:00,170.15,170.42,169.34,169.5,20396.0,163.4876,163.747,162.7093,162.863,20396.0
2020-07-15 11:50:00,169.5,169.74,169.39,169.55,6501.0,162.863,163.0936,162.7573,162.9111,6501.0
2020-07-15 11:55:00,169.5,169.51,168.9,168.94,6646.0,162.863,162.8726,162.2865,162.3249,6646.0
2020-07-15 12:00:00,168.83,168.93,168.24,168.41,13278.0,162.2192,162.3153,161.6524,161.8157,13278.0
2020-07-15 12:05:00,168.45,169.05,168.45,168.97,8060.0,161.8541,162.4306,161.8541,162.3538,8060.0
2020-07-15 12:10:00,168.88,169.0,168.63,169.0,8057.0,162.2673,162.3826,162.0271,162.3826,8057.0
2020-07-15 12:15:00,168.92,169.42,168.87,169.42,11667.0,162.3057,162.7861,162.2577,162.7861,11667.0
2020-07-15 12:20:00,169.44,169.5,169.08,169.14,12369.0,162.8054,162.863,162.4595,162.5171,12369.0
2020-07-15 12:25:00,169.2,169.76,169.2,169.76,7600.0,162.5748,163.1128,162.5748,163.1128,7600.0
2020-07-15 12:30:00,169.82,169.82,168.84,169.47,13509.0,163.1705,163.1705,162.2289,162.8342,13509.0
2020-07-15 12:35:00,169.4,169.49,169.07,169.19,17203.0,162.7669,162.8534,162.4499,162.5652,17203.0
2020-07-15 12:40:00,169.23,169.47,169.03,169.3,18139.0,162.6036,162.8342,162.4114,162.6708,18139.0
2020-07-15 12:45:00,169.27,169.76,169.22,169.69,13714.0,162.642,163.1128,162.594,163.0456,13714.0
2020-07-15 12:50:00,169.69,169.89,169.68,169.76,8416.0,163.0456,163.2377,163.036,163.1128,8416.0
2020-07-15 12:55:00,169.76,169.97,169.66,169.88,9249.0,163.1128,163.3146,163.0167,163.2281,9249.0
2020-07-15 13:00:00,169.92,169.95,169.58,169.9,16347.0,163.2666,163.2954,162.9399,163.2474,16347.0
2020-07-15 13:05:00,169.9,170.22,169.82,170.15,13675.0,163.2474,163.5548,163.1705,163.4876,13675.0
2020-07-15 13:10:00,170.21,170.25,169.95,169.96,6026.0,163.5452,163.5836,163.2954,163.305,6026.0
2020-07-15 13:15:00,169.94,170.2,169.83,170.11,66106.0,163.2858,163.5356,163.1801,163.4491,66106.0
2020-07-15 13:20:00,170.15,170.16,169.7,169.72,21036.0,163.4876,163.4972,163.0552,163.0744,21036.0
2020-07-15 13:25:00,169.77,169.85,169.65,169.81,16896.0,163.1224,163.1993,163.0071,163.1609,16896.0
2020-07-15 13:30:00,169.8,169.97,169.75,169.75,17970.0,163.1513,163.3146,163.1032,163.1032,17970.0
2020-07-15 13:35:00,169.74,169.86,169.51,169.51,9951.0,163.0936,163.2089,162.8726,162.8726,9951.0
2020-07-15 13:40:00,169.47,169.57,169.28,169.28,16194.0,162.8342,162.9303,162.6516,162.6516,16194.0
2020-07-15 13:45:00,169.26,169.37,169.01,169.04,12824.0,162.6324,162.7381,162.3922,162.421,12824.0
2020-07-15 13:50:00,169.03,169.14,168.91,169.11,7887.0,162.4114,162.5171,162.2961,162.4883,7887.0
2020-07-15 13:55:00,169.13,169.14,168.22,168.37,30032.0,162.5075,162.5171,161.6331,161.7773,30032.0
2020-07-15 14:00:00,168.37,169.0,168.06,168.88,13671.0,161.7773,162.3826,161.4794,162.2673,13671.0
2020-07-15 14:05:00,168.82,168.92,168.44,168.58,9359.0,162.2096,162.3057,161.8445,161.979,9359.0
2020-07-15 14:10:00,168.64,169.17,168.63,169.17,12858.0,162.0367,162.5459,162.0271,162.5459,12858.0
2020-07-15 14:15:00,169.16,169.61,169.12,169.52,12714.0,162.5363,162.9687,162.4979,162.8822,12714.0
2020-07-15 14:20:00,169.55,169.74,169.28,169.28,21132.0,162.9111,163.0936,162.6516,162.6516,21132.0
2020-07-15 14:25:00,169.26,169.52,169.15,169.34,8142.0,162.6324,162.8822,162.5267,162.7093,8142.0
2020-07-15 14:30:00,169.42,169.62,169.39,169.42,9972.0,162.7861,162.9783,162.7573,162.7861,9972.0
2020-07-15 14:35:00,169.36,169.5,169.3,169.47,12717.0,162.7285,162.863,162.6708,162.8342,12717.0
2020-07-15 14:40:00,169.5,169.72,169.24,169.25,13245.0,162.863,163.0744,162.6132,162.6228,13245.0
2020-07-15 14:45:00,169.27,169.3,169.09,169.12,11021.0,162.642,162.6708,162.4691,162.4979,11021.0
2020-07-15 14:50:00,169.17,169.29,168.58,168.58,17508.0,162.5459,162.6612,161.979,161.979,17508.0
2020-07-15 14:55:00,168.64,168.89,168.33,168.33,11289.0,162.0367,162.2769,161.7388,161.7388,11289.0
2020-07-15 15:00:00,168.36,168.73,168.32,168.63,8471.0,161.7677,162.1232,161.7292,162.0271,8471.0
2020-07-15 15:05:00,168.62,168.62,167.97,168.04,27735.0,162.0175,162.0175,161.3929,161.4602,27735.0
2020-07-15 15:10:00,168.0,168.12,167.76,167.87,23811.0,161.4217,161.5371,161.1911,161.2968,23811.0
2020-07-15 15:15:00,167.72,168.06,167.47,168.01,20341.0,161.1527,161.4794,160.9125,161.4314,20341.0
2020-07-15 15:20:00,168.03,168.56,167.98,168.41,16779.0,161.4506,161.9598,161.4025,161.8157,16779.0
2020-07-15 15:25:00,168.44,168.86,168.26,168.78,39078.0,161.8445,162.2481,161.6716,162.1712,39078.0
2020-07-15 15:30:00,168.83,169.15,168.83,169.02,15576.0,162.2192,162.5267,162.2192,162.4018,15576.0
2020-07-15 15:35:00,169.08,169.18,168.99,169.18,25349.0,162.4595,162.5555,162.373,162.5555,25349.0
2020-07-15 15:40:00,169.12,169.12,168.53,169.03,29115.0,162.4979,162.4979,161.931,162.4114,29115.0
2020-07-15 15:45:00,169.04,169.44,168.96,169.44,35001.0,162.421,162.8054,162.3442,162.8054,35001.0
2020-07-15 15:50:00,169.29,169.42,168.27,168.75,45580.0,162.6612,162.7861,161.6812,162.1424,45580.0
2020-07-15 15:55:00,168.74,169.36,168.52,169.32,88578.0,162.1328,162.7285,161.9214,162.6901,88578.0
2020-07-16 09:30:00,167.7,168.18,167.25,167.25,23403.0,161.1335,161.5947,160.7011,160.7011,23403.0
2020-07-16 09:35:00,167.18,167.75,167.0,167.63,8085.0,160.6339,161.1815,160.4609,161.0662,8085.0
2020-07-16 09:40:00,167.92,167.97,166.99,167.39,5148.0,161.3449,161.3929,160.4513,160.8356,5148.0
2020-07-16 09:45:00,167.31,167.4,167.0,167.28,1400.0,160.7588,160.8452,160.4609,160.7299,1400.0
2020-07-16 09:50:00,167.4,167.89,167.36,167.75,4353.0,160.8452,161.3161,160.8068,161.1815,4353.0
2020-07-16 09:55:00,167.69,168.39,167.61,168.12,19294.0,161.1239,161.7965,161.047,161.5371,19294.0
2020-07-16 10:00:00,168.25,168.29,167.27,167.46,19066.0,161.662,161.7004,160.7203,160.9029,19066.0
2020-07-16 10:05:00,167.33,167.76,166.88,167.16,8850.0,160.778,161.1911,160.3456,160.6146,8850.0
2020-07-16 10:10:00,167.35,167.61,167.33,167.61,4550.0,160.7972,161.047,160.778,161.047,4550.0
2020-07-16 10:15:00,167.71,167.99,167.6,167.81,3800.0,161.1431,161.4121,161.0374,161.2392,3800.0
2020-07-16 10:20:00,167.52,167.89,167.51,167.68,9986.0,160.9605,161.3161,160.9509,161.1143,9986.0
2020-07-16 10:25:00,167.68,167.72,167.19,167.48,7750.0,161.1143,161.1527,160.6435,160.9221,7750.0
2020-07-16 10:30:00,167.37,167.38,167.02,167.16,5567.0,160.8164,160.826,160.4801,160.6146,5567.0
2020-07-16 10:35:00,167.29,167.56,166.94,167.09,20671.0,160.7395,160.999,160.4033,160.5474,20671.0
2020-07-16 10:40:00,167.12,167.36,166.75,166.75,11848.0,160.5762,160.8068,160.2207,160.2207,11848.0
2020-07-16 10:45:00,166.74,167.05,166.47,166.59,9476.0,160.2111,160.5089,159.9517,160.067,9476.0
2020-07-16 10:50:00,166.53,166.73,166.33,166.69,11658.0,160.0093,160.2015,159.8171,160.163,11658.0
2020-07-16 10:55:00,166.59,166.59,165.92,166.01,7080.0,160.067,160.067,159.4232,159.5097,7080.0
2020-07-16 11:00:00,166.06,166.14,165.74,166.13,9539.0,159.5577,159.6346,159.2502,159.625,9539.0
2020-07-16 11:05:00,166.08,166.32,165.61,165.84,14543.0,159.5769,159.8075,159.1253,159.3463,14543.0
2020-07-16 11:10:00,165.78,166.04,165.52,165.61,4714.0,159.2887,159.5385,159.0389,159.1253,4714.0
2020-07-16 11:15:00,165.58,165.75,165.41,165.7,8998.0,159.0965,159.2599,158.9332,159.2118,8998.0
2020-07-16 11:20:00,165.72,165.97,165.57,165.63,5672.0,159.231,159.4712,159.0869,159.1445,5672.0
2020-07-16 11:25:00,165.76,166.05,165.74,165.93,14914.0,159.2695,159.5481,159.2502,159.4328,14914.0
2020-07-16 11:30:00,165.93,166.36,165.92,166.36,6376.0,159.4328,159.846,159.4232,159.846,6376.0
2020-07-16 11:35:00,166.28,166.52,166.26,166.41,12849.0,159.7691,159.9997,159.7499,159.894,12849.0
2020-07-16 11:40:00,166.46,166.58,166.35,166.52,9157.0,159.942,160.0574,159.8364,159.9997,9157.0
2020-07-16 11:45:00,166.57,166.74,166.54,166.54,5372.0,160.0477,160.2111,160.0189,160.0189,5372.0
2020-07-16 11:50:00,166.61,166.92,166.61,166.92,6674.0,160.0862,160.384,160.0862,160.384,6674.0
2020-07-16 11:55:00,166.95,167.15,166.95,167.04,5300.0,160.4129,160.605,160.4129,160.4993,5300.0
2020-07-16 12:00:00,167.08,167.44,167.07,167.43,6408.0,160.5378,160.8837,160.5282,160.8741,6408.0
2020-07-16 12:05:00,167.5,167.55,167.13,167.27,7587.0,160.9413,160.9894,160.5858,160.7203,7587.0
2020-07-16 12:10:00,167.24,167.4,166.97,166.97,4398.0,160.6915,160.8452,160.4321,160.4321,4398.0
2020-07-16 12:15:00,166.98,167.11,166.7,166.89,5932.0,160.4417,160.5666,160.1727,160.3552,5932.0
2020-07-16 12:20:00,166.9,166.99,166.8,166.87,3714.0,160.3648,160.4513,160.2687,160.336,3714.0
2020-07-16 12:25:00,166.92,167.0,166.74,166.74,5784.0,160.384,160.4609,160.2111,160.2111,5784.0
2020-07-16 12:30:00,166.68,166.8,166.61,166.71,5931.0,160.1534,160.2687,160.0862,160.1823,5931.0
2020-07-16 12:35:00,166.82,166.86,166.43,166.59,5227.0,160.288,160.3264,159.9132,160.067,5227.0
2020-07-16 12:40:00,166.61,166.85,166.55,166.84,5634.0,160.0862,160.3168,160.0285,160.3072,5634.0
2020-07-16 12:45:00,166.88,167.04,166.82,166.95,5537.0,160.3456,160.4993,160.288,160.4129,5537.0
2020-07-16 12:50:00,167.0,167.2,167.0,167.17,3547.0,160.4609,160.6531,160.4609,160.6242,3547.0
2020-07-16 12:55:00,167.14,167.18,166.87,166.93,17741.0,160.5954,160.6339,160.336,160.3936,17741.0
2020-07-16 13:00:00,166.89,167.12,166.84,166.97,7332.0,160.3552,160.5762,160.3072,160.4321,7332.0
2020-07-16 13:05:00,166.91,167.21,166.91,167.2,5513.0,160.3744,160.6627,160.3744,160.6531,5513.0
2020-07-16 13:10:00,167.27,167.35,167.12,167.19,20251.0,160.7203,160.7972,160.5762,160.6435,20251.0
2020-07-16 13:15:00,167.22,167.35,167.22,167.27,5088.0,160.6723,160.7972,160.6723,160.7203,5088.0
2020-07-16 13:20:00,167.28,167.38,167.27,167.35,1650.0,160.7299,160.826,160.7203,160.7972,1650.0
2020-07-16 13:25:00,167.34,167.51,167.34,167.47,5854.0,160.7876,160.9509,160.7876,160.9125,5854.0
2020-07-16 13:30:00,167.47,167.59,167.23,167.57,7388.0,160.9125,161.0278,160.6819,161.0086,7388.0
2020-07-16 13:35:00,167.6,167.77,167.37,167.4,14221.0,161.0374,161.2008,160.8164,160.8452,14221.0
2020-07-16 13:40:00,167.39,167.42,167.27,167.4,4596.0,160.8356,160.8645,160.7203,160.8452,4596.0
2020-07-16 13:45:00,167.39,167.63,167.34,167.6,4092.0,160.8356,161.0662,160.7876,161.0374,4092.0
2020-07-16 13:50:00,167.59,167.88,167.58,167.72,6612.0,161.0278,161.3064,161.0182,161.1527,6612.0
2020-07-16 13:55:00,167.71,167.72,167.47,167.52,6330.0,161.1431,161.1527,160.9125,160.9605,6330.0
2020-07-16 14:00:00,167.56,167.73,167.44,167.49,4221.0,160.999,161.1623,160.8837,160.9317,4221.0
2020-07-16 14:05:00,167.45,167.78,167.4,167.78,6009.0,160.8933,161.2104,160.8452,161.2104,6009.0
2020-07-16 14:10:00,167.75,167.8,167.64,167.77,5509.0,161.1815,161.2296,161.0758,161.2008,5509.0
2020-07-16 14:15:00,167.74,167.78,167.46,167.51,6875.0,161.1719,161.2104,160.9029,160.9509,6875.0
2020-07-16 14:20:00,167.51,167.76,167.46,167.75,4675.0,160.9509,161.1911,160.9029,161.1815,4675.0
2020-07-16 14:25:00,167.74,167.76,167.61,167.76,4344.0,161.1719,161.1911,161.047,161.1911,4344.0
2020-07-16 14:30:00,167.82,167.96,167.64,167.79,5945.0,161.2488,161.3833,161.0758,161.22,5945.0
2020-07-16 14:35:00,167.73,167.73,167.49,167.53,3859.0,161.1623,161.1623,160.9317,160.9702,3859.0
2020-07-16 14:40:00,167.5,167.68,167.4,167.4,3600.0,160.9413,161.1143,160.8452,160.8452,3600.0
2020-07-16 14:45:00,167.35,167.5,167.03,167.12,4413.0,160.7972,160.9413,160.4897,160.5762,4413.0
2020-07-16 14:50:00,167.1,167.18,166.94,166.94,4750.0,160.557,160.6339,160.4033,160.4033,4750.0
2020-07-16 14:55:00,166.99,167.12,166.72,166.76,7680.0,160.4513,160.5762,160.1919,160.2303,7680.0
2020-07-16 15:00:00,166.81,166.82,166.59,166.74,3355.0,160.2783,160.288,160.067,160.2111,3355.0
2020-07-16 15:05:00,166.69,166.83,166.64,166.7,5501.0,160.163,160.2976,160.115,160.1727,5501.0
2020-07-16 15:10:00,166.65,166.67,166.38,166.43,11310.0,160.1246,160.1438,159.8652,159.9132,11310.0
2020-07-16 15:15:00,166.4,166.93,166.4,166.89,5965.0,159.8844,160.3936,159.8844,160.3552,5965.0
2020-07-16 15:20:00,166.94,167.03,166.88,167.02,4300.0,160.4033,160.4897,160.3456,160.4801,4300.0
2020-07-16 15:25:00,167.02,167.2,166.98,167.18,14796.0,160.4801,160.6531,160.4417,160.6339,14796.0
2020-07-16 15:30:00,167.17,167.17,166.87,166.98,15672.0,160.6242,160.6242,160.336,160.4417,15672.0
2020-07-16 15:35:00,166.95,167.03,166.77,166.85,16683.0,160.4129,160.4897,160.2399,160.3168,16683.0
2020-07-16 15:40:00,166.81,167.07,166.67,166.93,74803.0,160.2783,160.5282,160.1438,160.3936,74803.0
2020-07-16 15:45:00,166.91,167.09,166.84,166.97,16882.0,160.3744,160.5474,160.3072,160.4321,16882.0
2020-07-16 15:50:00,166.86,167.0,166.47,167.0,33187.0,160.3264,160.4609,159.9517,160.4609,33187.0
2020-07-16 15:55:00,167.0,167.12,166.33,166.49,100795.0,160.4609,160.5762,159.8171,159.9709,100795.0
2020-07-17 09:30:00,167.92,168.74,166.91,168.32,112131.0,161.3449,162.1328,160.3744,161.7292,112131.0
2020-07-17 09:35:00,168.43,168.57,167.23,167.34,14410.0,161.8349,161.9694,160.6819,160.7876,14410.0
2020-07-17 09:40:00,167.26,167.61,166.88,167.61,5979.0,160.7107,161.047,160.3456,161.047,5979.0
2020-07-17 09:45:00,167.76,168.24,167.68,167.99,9734.0,161.1911,161.6524,161.1143,161.4121,9734.0
2020-07-17 09:50:00,168.05,168.34,167.97,168.05,8448.0,161.4698,161.7484,161.3929,161.4698,8448.0
2020-07-17 09:55:00,168.03,168.39,167.76,168.1,19717.0,161.4506,161.7965,161.1911,161.5178,19717.0
2020-07-17 10:00:00,168.03,168.49,167.75,168.1,33605.0,161.4506,161.8926,161.1815,161.5178,33605.0
2020-07-17 10:05:00,168.17,168.48,168.01,168.12,14532.0,161.5851,161.883,161.4314,161.5371,14532.0
2020-07-17 10:10:00,168.01,168.44,167.85,168.4,12255.0,161.4314,161.8445,161.2776,161.8061,12255.0
2020-07-17 10:15:00,168.33,168.65,168.29,168.39,12463.0,161.7388,162.0463,161.7004,161.7965,12463.0
2020-07-17 10:20:00,168.38,168.69,168.1,168.21,14444.0,161.7869,162.0847,161.5178,161.6235,14444.0
2020-07-17 10:25:00,168.12,168.2,167.84,168.12,6385.0,161.5371,161.6139,161.268,161.5371,6385.0
2020-07-17 10:30:00,168.22,168.22,167.78,167.9,10643.0,161.6331,161.6331,161.2104,161.3257,10643.0
2020-07-17 10:35:00,168.09,168.31,168.09,168.22,9250.0,161.5082,161.7196,161.5082,161.6331,9250.0
2020-07-17 10:40:00,168.19,168.33,168.05,168.05,11996.0,161.6043,161.7388,161.4698,161.4698,11996.0
2020-07-17 10:45:00,167.98,168.5,167.98,168.49,10704.0,161.4025,161.9022,161.4025,161.8926,10704.0
2020-07-17 10:50:00,168.54,168.98,168.49,168.98,10813.0,161.9406,162.3634,161.8926,162.3634,10813.0
2020-07-17 10:55:00,168.93,169.06,168.81,168.81,19799.0,162.3153,162.4402,162.2,162.2,19799.0
2020-07-17 11:00:00,168.88,169.03,168.73,168.88,18465.0,162.2673,162.4114,162.1232,162.2673,18465.0
2020-07-17 11:05:00,168.9,168.93,168.7,168.92,7510.0,162.2865,162.3153,162.0943,162.3057,7510.0
2020-07-17 11:10:00,168.99,169.0,168.77,168.9,16334.0,162.373,162.3826,162.1616,162.2865,16334.0
2020-07-17 11:15:00,168.9,169.05,168.79,168.9,8528.0,162.2865,162.4306,162.1808,162.2865,8528.0
2020-07-17 11:20:00,168.85,169.09,168.85,168.9,14578.0,162.2385,162.4691,162.2385,162.2865,14578.0
2020-07-17 11:25:00,168.86,168.96,168.81,168.9,10670.0,162.2481,162.3442,162.2,162.2865,10670.0
2020-07-17 11:30:00,168.92,169.08,168.88,168.91,8700.0,162.3057,162.4595,162.2673,162.2961,8700.0
2020-07-17 11:35:00,168.91,169.09,168.85,169.04,8079.0,162.2961,162.4691,162.2385,162.421,8079.0
2020-07-17 11:40:00,169.04,169.05,168.74,168.86,9300.0,162.421,162.4306,162.1328,162.2481,9300.0
2020-07-17 11:45:00,168.84,169.04,168.78,169.03,8079.0,162.2289,162.421,162.1712,162.4114,8079.0
2020-07-17 11:50:00,169.09,169.62,168.96,169.57,13138.0,162.4691,162.9783,162.3442,162.9303,13138.0
2020-07-17 11:55:00,169.55,169.76,169.3,169.66,6100.0,162.9111,163.1128,162.6708,163.0167,6100.0
2020-07-17 12:00:00,169.69,169.94,169.62,169.91,6718.0,163.0456,163.2858,162.9783,163.257,6718.0
2020-07-17 12:05:00,169.87,169.88,169.76,169.83,7575.0,163.2185,163.2281,163.1128,163.1801,7575.0
2020-07-17 12:10:00,169.78,169.8,169.53,169.55,16966.0,163.1321,163.1513,162.8918,162.9111,16966.0
2020-07-17 12:15:00,169.55,169.55,169.2,169.24,14376.0,162.9111,162.9111,162.5748,162.6132,14376.0
2020-07-17 12:20:00,169.22,169.41,169.18,169.28,10982.0,162.594,162.7765,162.5555,162.6516,10982.0
2020-07-17 12:25:00,169.29,169.33,169.18,169.18,34087.0,162.6612,162.6997,162.5555,162.5555,34087.0
2020-07-17 12:30:00,169.18,169.25,169.07,169.16,6420.0,162.5555,162.6228,162.4499,162.5363,6420.0
2020-07-17 12:35:00,169.19,169.38,169.16,169.36,21786.0,162.5652,162.7477,162.5363,162.7285,21786.0
2020-07-17 12:40:00,169.43,169.53,169.37,169.47,6357.0,162.7958,162.8918,162.7381,162.8342,6357.0
2020-07-17 12:45:00,169.52,169.54,169.41,169.42,9696.0,162.8822,162.9014,162.7765,162.7861,9696.0
2020-07-17 12:50:00,169.43,169.48,169.23,169.37,15430.0,162.7958,162.8438,162.6036,162.7381,15430.0
2020-07-17 12:55:00,169.38,169.41,169.24,169.33,6590.0,162.7477,162.7765,162.6132,162.6997,6590.0
2020-07-17 13:00:00,169.34,169.38,169.22,169.31,8654.0,162.7093,162.7477,162.594,162.6805,8654.0
2020-07-17 13:05:00,169.34,169.37,169.25,169.33,21910.0,162.7093,162.7381,162.6228,162.6997,21910.0
2020-07-17 13:10:00,169.32,169.75,169.32,169.75,6175.0,162.6901,163.1032,162.6901,163.1032,6175.0
2020-07-17 13:15:00,169.75,169.83,169.53,169.74,9631.0,163.1032,163.1801,162.8918,163.0936,9631.0
2020-07-17 13:20:00,169.69,170.01,169.66,170.01,7212.0,163.0456,163.353,163.0167,163.353,7212.0
2020-07-17 13:25:00,170.01,170.01,169.89,169.99,8732.0,163.353,163.353,163.2377,163.3338,8732.0
2020-07-17 13:30:00,169.96,170.01,169.83,169.84,9893.0,163.305,163.353,163.1801,163.1897,9893.0
2020-07-17 13:35:00,169.86,170.01,169.78,170.0,5593.0,163.2089,163.353,163.1321,163.3434,5593.0
2020-07-17 13:40:00,170.01,170.01,169.95,170.01,13330.0,163.353,163.353,163.2954,163.353,13330.0
2020-07-17 13:45:00,170.01,170.26,169.99,170.22,12442.0,163.353,163.5933,163.3338,163.5548,12442.0
2020-07-17 13:50:00,170.22,170.36,170.11,170.19,11228.0,163.5548,163.6893,163.4491,163.526,11228.0
2020-07-17 13:55:00,170.22,170.5,170.15,170.39,6335.0,163.5548,163.8239,163.4876,163.7182,6335.0
2020-07-17 14:00:00,170.32,170.74,170.3,170.74,9092.0,163.6509,164.0545,163.6317,164.0545,9092.0
2020-07-17 14:05:00,170.72,170.94,170.65,170.93,11933.0,164.0352,164.2466,163.968,164.237,11933.0
2020-07-17 14:10:00,170.95,171.36,170.94,171.25,10011.0,164.2562,164.6502,164.2466,164.5445,10011.0
2020-07-17 14:15:00,171.25,171.47,171.15,171.45,11645.0,164.5445,164.7559,164.4484,164.7367,11645.0
2020-07-17 14:20:00,171.42,171.43,171.3,171.37,8767.0,164.7078,164.7174,164.5925,164.6598,8767.0
2020-07-17 14:25:00,171.38,171.39,171.3,171.33,15425.0,164.6694,164.679,164.5925,164.6214,15425.0
2020-07-17 14:30:00,171.34,171.43,171.25,171.37,14704.0,164.631,164.7174,164.5445,164.6598,14704.0
2020-07-17 14:35:00,171.39,171.66,171.34,171.63,12530.0,164.679,164.9384,164.631,164.9096,12530.0
2020-07-17 14:40:00,171.62,171.98,171.62,171.93,14088.0,164.9,165.2459,164.9,165.1979,14088.0
2020-07-17 14:45:00,171.94,172.17,171.94,172.08,9620.0,165.2075,165.4285,165.2075,165.342,9620.0
2020-07-17 14:50:00,172.14,172.23,171.96,172.09,11016.0,165.3996,165.4861,165.2267,165.3516,11016.0
2020-07-17 14:55:00,172.14,172.25,171.92,171.97,11968.0,165.3996,165.5053,165.1883,165.2363,11968.0
2020-07-17 15:00:00,171.95,171.95,171.54,171.81,13392.0,165.2171,165.2171,164.8231,165.0826,13392.0
2020-07-17 15:05:00,171.77,172.09,171.74,172.01,14254.0,165.0441,165.3516,165.0153,165.2747,14254.0
2020-07-17 15:10:00,172.04,172.09,171.87,171.87,12004.0,165.3036,165.3516,165.1402,165.1402,12004.0
2020-07-17 15:15:00,171.84,171.87,171.61,171.76,14611.0,165.1114,165.1402,164.8904,165.0345,14611.0
2020-07-17 15:20:00,171.75,171.78,171.69,171.78,17322.0,165.0249,165.0537,164.9673,165.0537,17322.0
2020-07-17 15:25:00,171.78,171.91,171.69,171.76,15120.0,165.0537,165.1786,164.9673,165.0345,15120.0
2020-07-17 15:30:00,171.77,171.77,171.47,171.48,23187.0,165.0441,165.0441,164.7559,164.7655,23187.0
2020-07-17 15:35:00,171.55,171.75,171.5,171.71,27169.0,164.8327,165.0249,164.7847,164.9865,27169.0
2020-07-17 15:40:00,171.7,171.88,171.7,171.81,23988.0,164.9769,165.1498,164.9769,165.0826,23988.0
2020-07-17 15:45:00,171.81,171.89,171.65,171.86,30313.0,165.0826,165.1594,164.9288,165.1306,30313.0
2020-07-17 15:50:00,171.88,171.99,171.41,171.72,71464.0,165.1498,165.2555,164.6982,164.9961,71464.0
2020-07-17 15:55:00,171.72,172.33,171.69,171.77,193894.0,164.9961,165.5822,164.9673,165.0441,193894.0
2020-07-20 09:30:00,171.12,171.4,170.59,171.07,21159.0,164.4196,164.6886,163.9103,164.3715,21159.0
2020-07-20 09:35:00,170.91,171.06,169.99,170.64,12421.0,164.2178,164.3619,163.3338,163.9584,12421.0
2020-07-20 09:40:00,170.67,170.72,169.98,170.38,10457.0,163.9872,164.0352,163.3242,163.7086,10457.0
2020-07-20 09:45:00,170.22,170.49,169.88,170.0,7169.0,163.5548,163.8142,163.2281,163.3434,7169.0
2020-07-20 09:50:00,169.81,170.58,169.81,170.5,26116.0,163.1609,163.9007,163.1609,163.8239,26116.0
2020-07-20 09:55:00,170.41,171.44,170.24,171.23,24126.0,163.7374,164.7271,163.574,164.5253,24126.0
2020-07-20 10:00:00,171.34,171.35,170.8,171.05,16691.0,164.631,164.6406,164.1121,164.3523,16691.0
2020-07-20 10:05:00,171.15,171.74,171.14,171.59,7456.0,164.4484,165.0153,164.4388,164.8712,7456.0
2020-07-20 10:10:00,171.59,172.29,171.52,172.11,26471.0,164.8712,165.5438,164.8039,165.3708,26471.0
2020-07-20 10:15:00,172.11,172.35,171.76,171.77,17902.0,165.3708,165.6014,165.0345,165.0441,17902.0
2020-07-20 10:20:00,171.76,172.11,171.58,172.11,14635.0,165.0345,165.3708,164.8616,165.3708,14635.0
2020-07-20 10:25:00,172.14,172.34,171.98,172.34,20803.0,165.3996,165.5918,165.2459,165.5918,20803.0
2020-07-20 10:30:00,172.38,172.41,172.08,172.18,16913.0,165.6302,165.6591,165.342,165.4381,16913.0
2020-07-20 10:35:00,172.25,172.79,172.25,172.61,9772.0,165.5053,166.0242,165.5053,165.8512,9772.0
2020-07-20 10:40:00,172.66,173.01,172.64,172.83,13194.0,165.8993,166.2356,165.8801,166.0626,13194.0
2020-07-20 10:45:00,172.84,173.08,172.66,172.84,18371.0,166.0722,166.3028,165.8993,166.0722,18371.0
2020-07-20 10:50:00,172.84,173.13,172.79,173.01,15908.0,166.0722,166.3509,166.0242,166.2356,15908.0
2020-07-20 10:55:00,173.02,173.1,172.3,172.3,11663.0,166.2452,166.3221,165.5534,165.5534,11663.0
2020-07-20 11:00:00,172.41,172.59,172.3,172.41,16928.0,165.6591,165.832,165.5534,165.6591,16928.0
2020-07-20 11:05:00,172.48,172.73,172.41,172.55,29163.0,165.7263,165.9665,165.6591,165.7936,29163.0
2020-07-20 11:10:00,172.56,172.79,172.56,172.79,7818.0,165.8032,166.0242,165.8032,166.0242,7818.0
2020-07-20 11:15:00,172.75,173.05,172.75,173.0,12212.0,165.9858,166.274,165.9858,166.226,12212.0
2020-07-20 11:20:00,173.04,173.04,172.68,172.8,7235.0,166.2644,166.2644,165.9185,166.0338,7235.0
2020-07-20 11:25:00,172.83,173.08,172.82,172.97,8300.0,166.0626,166.3028,166.053,166.1971,8300.0
2020-07-20 11:30:00,173.01,173.01,172.75,172.87,11288.0,166.2356,166.2356,165.9858,166.1011,11288.0
2020-07-20 11:35:00,172.83,172.98,172.78,172.97,11805.0,166.0626,166.2068,166.0146,166.1971,11805.0
2020-07-20 11:40:00,172.97,172.98,172.86,172.89,13642.0,166.1971,166.2068,166.0914,166.1203,13642.0
2020-07-20 11:45:00,172.89,172.98,172.86,172.97,9673.0,166.1203,166.2068,166.0914,166.1971,9673.0
2020-07-20 11:50:00,172.92,172.92,172.5,172.72,11259.0,166.1491,166.1491,165.7455,165.9569,11259.0
2020-07-20 11:55:00,172.75,172.93,172.75,172.87,5900.0,165.9858,166.1587,165.9858,166.1011,5900.0
2020-07-20 12:00:00,172.87,172.88,172.68,172.76,21444.0,166.1011,166.1107,165.9185,165.9954,21444.0
2020-07-20 12:05:00,172.73,172.89,172.72,172.8,8202.0,165.9665,166.1203,165.9569,166.0338,8202.0
2020-07-20 12:10:00,172.88,172.98,172.85,172.97,5407.0,166.1107,166.2068,166.0818,166.1971,5407.0
2020-07-20 12:15:00,172.95,173.17,172.94,173.17,3402.0,166.1779,166.3893,166.1683,166.3893,3402.0
2020-07-20 12:20:00,173.16,173.25,173.14,173.22,5922.0,166.3797,166.4662,166.3605,166.4374,5922.0
2020-07-20 12:25:00,173.21,173.25,173.03,173.05,6390.0,166.4277,166.4662,166.2548,166.274,6390.0
2020-07-20 12:30:00,173.0,173.0,172.71,172.79,11207.0,166.226,166.226,165.9473,166.0242,11207.0
2020-07-20 12:35:00,172.8,172.82,172.71,172.81,3204.0,166.0338,166.053,165.9473,166.0434,3204.0
2020-07-20 12:40:00,172.79,172.92,172.72,172.92,6974.0,166.0242,166.1491,165.9569,166.1491,6974.0
2020-07-20 12:45:00,172.88,173.04,172.88,173.02,6962.0,166.1107,166.2644,166.1107,166.2452,6962.0
2020-07-20 12:50:00,173.02,173.07,172.9,173.07,9474.0,166.2452,166.2932,166.1299,166.2932,9474.0
2020-07-20 12:55:00,173.02,173.19,172.97,173.19,6403.0,166.2452,166.4085,166.1971,166.4085,6403.0
2020-07-20 13:00:00,173.17,173.31,173.08,173.26,5905.0,166.3893,166.5238,166.3028,166.4758,5905.0
2020-07-20 13:05:00,173.26,173.6,173.26,173.5,12280.0,166.4758,166.8025,166.4758,166.7064,12280.0
2020-07-20 13:10:00,173.5,173.51,173.12,173.28,9692.0,166.7064,166.716,166.3413,166.495,9692.0
2020-07-20 13:15:00,173.3,173.67,173.27,173.64,5911.0,166.5142,166.8697,166.4854,166.8409,5911.0
2020-07-20 13:20:00,173.62,173.72,173.57,173.72,4400.0,166.8217,166.9178,166.7736,166.9178,4400.0
2020-07-20 13:25:00,173.73,173.85,173.58,173.85,8116.0,166.9274,167.0427,166.7833,167.0427,8116.0
2020-07-20 13:30:00,173.83,173.93,173.71,173.93,9816.0,167.0235,167.1196,166.9082,167.1196,9816.0
2020-07-20 13:35:00,173.98,174.2,173.95,174.02,8034.0,167.1676,167.379,167.1388,167.206,8034.0
2020-07-20 13:40:00,174.07,174.66,174.06,174.49,13271.0,167.2541,167.821,167.2445,167.6576,13271.0
2020-07-20 13:45:00,174.45,174.56,174.35,174.35,8027.0,167.6192,167.7249,167.5231,167.5231,8027.0
2020-07-20 13:50:00,174.34,174.55,174.29,174.53,6895.0,167.5135,167.7153,167.4655,167.6961,6895.0
2020-07-20 13:55:00,174.53,174.64,174.37,174.44,10377.0,167.6961,167.8018,167.5423,167.6096,10377.0
2020-07-20 14:00:00,174.43,174.53,174.41,174.5,9741.0,167.6,167.6961,167.5808,167.6672,9741.0
2020-07-20 14:05:00,174.46,174.65,174.42,174.55,15825.0,167.6288,167.8114,167.5904,167.7153,15825.0
2020-07-20 14:10:00,174.54,174.57,174.25,174.31,12453.0,167.7057,167.7345,167.427,167.4847,12453.0
2020-07-20 14:15:00,174.27,174.38,174.16,174.34,11865.0,167.4462,167.5519,167.3405,167.5135,11865.0
2020-07-20 14:20:00,174.38,174.6,174.38,174.47,14933.0,167.5519,167.7633,167.5519,167.6384,14933.0
2020-07-20 14:25:00,174.5,174.67,174.49,174.64,13081.0,167.6672,167.8306,167.6576,167.8018,13081.0
2020-07-20 14:30:00,174.67,174.88,174.55,174.88,18483.0,167.8306,168.0324,167.7153,168.0324,18483.0
2020-07-20 14:35:00,174.84,174.87,174.46,174.5,14941.0,167.9939,168.0227,167.6288,167.6672,14941.0
2020-07-20 14:40:00,174.5,174.69,174.5,174.65,8146.0,167.6672,167.8498,167.6672,167.8114,8146.0
2020-07-20 14:45:00,174.67,174.83,174.61,174.76,9436.0,167.8306,167.9843,167.7729,167.9171,9436.0
2020-07-20 14:50:00,174.72,174.74,174.34,174.51,7206.0,167.8786,167.8978,167.5135,167.6768,7206.0
2020-07-20 14:55:00,174.53,174.63,174.48,174.55,11182.0,167.6961,167.7921,167.648,167.7153,11182.0
2020-07-20 15:00:00,174.51,174.69,174.51,174.58,7281.0,167.6768,167.8498,167.6768,167.7441,7281.0
2020-07-20 15:05:00,174.6,174.63,174.47,174.58,10462.0,167.7633,167.7921,167.6384,167.7441,10462.0
2020-07-20 15:10:00,174.59,174.69,174.33,174.63,12206.0,167.7537,167.8498,167.5039,167.7921,12206.0
2020-07-20 15:15:00,174.61,174.97,174.57,174.9,6702.0,167.7729,168.1188,167.7345,168.0516,6702.0
2020-07-20 15:20:00,174.87,174.99,174.86,174.9,8718.0,168.0227,168.138,168.0131,168.0516,8718.0
2020-07-20 15:25:00,174.9,174.95,174.8,174.8,8103.0,168.0516,168.0996,167.9555,167.9555,8103.0
2020-07-20 15:30:00,174.78,174.78,174.44,174.62,17125.0,167.9363,167.9363,167.6096,167.7825,17125.0
2020-07-20 15:35:00,174.6,174.75,174.51,174.55,19478.0,167.7633,167.9074,167.6768,167.7153,19478.0
2020-07-20 15:40:00,174.55,174.61,174.35,174.49,15969.0,167.7153,167.7729,167.5231,167.6576,15969.0
2020-07-20 15:45:00,174.48,174.71,174.47,174.5,20545.0,167.648,167.869,167.6384,167.6672,20545.0
2020-07-20 15:50:00,174.61,175.0,174.44,174.99,108890.0,167.7729,168.1477,167.6096,168.138,108890.0
2020-07-20 15:55:00,174.92,174.93,174.04,174.09,167972.0,168.0708,168.0804,167.2252,167.2733,167972.0
2020-07-21 09:30:00,174.86,175.4,174.56,174.82,18367.0,168.0131,168.532,167.7249,167.9747,18367.0
2020-07-21 09:35:00,174.74,174.74,173.53,173.71,10555.0,167.8978,167.8978,166.7352,166.9082,10555.0
2020-07-21 09:40:00,173.63,174.34,173.63,174.02,9534.0,166.8313,167.5135,166.8313,167.206,9534.0
2020-07-21 09:45:00,174.1,174.65,174.08,174.65,5697.0,167.2829,167.8114,167.2637,167.8114,5697.0
2020-07-21 09:50:00,174.62,174.88,174.42,174.8,14179.0,167.7825,168.0324,167.5904,167.9555,14179.0
2020-07-21 09:55:00,174.81,175.12,174.67,174.73,10914.0,167.9651,168.263,167.8306,167.8882,10914.0
2020-07-21 10:00:00,174.6,175.05,174.19,174.82,21261.0,167.7633,168.1957,167.3694,167.9747,21261.0
2020-07-21 10:05:00,174.87,175.1,174.73,174.95,9335.0,168.0227,168.2437,167.8882,168.0996,9335.0
2020-07-21 10:10:00,174.9,174.94,174.43,174.44,6887.0,168.0516,168.09,167.6,167.6096,6887.0
2020-07-21 10:15:00,174.44,174.75,174.35,174.74,3660.0,167.6096,167.9074,167.5231,167.8978,3660.0
2020-07-21 10:20:00,174.71,174.85,174.53,174.66,7606.0,167.869,168.0035,167.6961,167.821,7606.0
2020-07-21 10:25:00,174.59,174.78,174.31,174.56,6153.0,167.7537,167.9363,167.4847,167.7249,6153.0
2020-07-21 10:30:00,174.57,174.6,174.35,174.44,6312.0,167.7345,167.7633,167.5231,167.6096,6312.0
2020-07-21 10:35:00,174.45,175.0,174.41,174.91,13950.0,167.6192,168.1477,167.5808,168.0612,13950.0
2020-07-21 10:40:00,174.93,175.2,174.8,174.82,5894.0,168.0804,168.3398,167.9555,167.9747,5894.0
2020-07-21 10:45:00,174.72,174.95,174.61,174.91,9129.0,167.8786,168.0996,167.7729,168.0612,9129.0
2020-07-21 10:50:00,174.94,175.28,174.9,175.27,5200.0,168.09,168.4167,168.0516,168.4071,5200.0
2020-07-21 10:55:00,175.28,175.41,174.91,175.0,7812.0,168.4167,168.5416,168.0612,168.1477,7812.0
2020-07-21 11:00:00,174.99,175.39,174.98,175.39,4300.0,168.138,168.5224,168.1284,168.5224,4300.0
2020-07-21 11:05:00,175.39,175.47,175.17,175.23,6900.0,168.5224,168.5993,168.311,168.3686,6900.0
2020-07-21 11:10:00,175.21,175.63,175.15,175.59,24260.0,168.3494,168.753,168.2918,168.7146,24260.0
2020-07-21 11:15:00,175.61,175.92,175.58,175.8,6025.0,168.7338,169.0316,168.7049,168.9163,6025.0
2020-07-21 11:20:00,175.78,176.07,175.77,175.96,6203.0,168.8971,169.1758,168.8875,169.0701,6203.0
2020-07-21 11:25:00,175.95,175.95,175.6,175.69,5397.0,169.0605,169.0605,168.7242,168.8106,5397.0
2020-07-21 11:30:00,175.86,175.93,175.58,175.84,8886.0,168.974,169.0412,168.7049,168.9548,8886.0
2020-07-21 11:35:00,175.79,175.88,175.68,175.68,9858.0,168.9067,168.9932,168.801,168.801,9858.0
2020-07-21 11:40:00,175.65,175.81,175.52,175.59,6371.0,168.7722,168.9259,168.6473,168.7146,6371.0
2020-07-21 11:45:00,175.56,175.7,175.15,175.25,5451.0,168.6857,168.8202,168.2918,168.3879,5451.0
2020-07-21 11:50:00,175.25,175.35,175.1,175.28,7744.0,168.3879,168.484,168.2437,168.4167,7744.0
2020-07-21 11:55:00,175.34,175.52,175.18,175.5,17700.0,168.4743,168.6473,168.3206,168.6281,17700.0
2020-07-21 12:00:00,175.46,175.48,174.95,175.06,16119.0,168.5896,168.6089,168.0996,168.2053,16119.0
2020-07-21 12:05:00,175.04,175.04,174.62,174.63,3949.0,168.1861,168.1861,167.7825,167.7921,3949.0
2020-07-21 12:10:00,174.68,174.77,174.57,174.68,3225.0,167.8402,167.9267,167.7345,167.8402,3225.0
2020-07-21 12:15:00,174.63,174.63,174.29,174.33,3000.0,167.7921,167.7921,167.4655,167.5039,3000.0
2020-07-21 12:20:00,174.29,174.37,174.1,174.17,5000.0,167.4655,167.5423,167.2829,167.3502,5000.0
2020-07-21 12:25:00,174.12,174.37,174.12,174.34,7678.0,167.3021,167.5423,167.3021,167.5135,7678.0
2020-07-21 12:30:00,174.3,174.42,174.13,174.23,6442.0,167.4751,167.5904,167.3117,167.4078,6442.0
2020-07-21 12:35:00,174.21,174.33,174.13,174.22,6886.0,167.3886,167.5039,167.3117,167.3982,6886.0
2020-07-21 12:40:00,174.22,174.79,174.2,174.68,10818.0,167.3982,167.9459,167.379,167.8402,10818.0
2020-07-21 12:45:00,174.64,174.64,174.49,174.53,6213.0,167.8018,167.8018,167.6576,167.6961,6213.0
2020-07-21 12:50:00,174.53,174.71,174.52,174.71,3688.0,167.6961,167.869,167.6865,167.869,3688.0
2020-07-21 12:55:00,174.75,174.85,174.68,174.82,6197.0,167.9074,168.0035,167.8402,167.9747,6197.0
2020-07-21 13:00:00,174.82,174.88,174.74,174.79,5155.0,167.9747,168.0324,167.8978,167.9459,5155.0
2020-07-21 13:05:00,174.79,174.85,174.7,174.74,9300.0,167.9459,168.0035,167.8594,167.8978,9300.0
2020-07-21 13:10:00,174.75,174.81,174.56,174.56,7780.0,167.9074,167.9651,167.7249,167.7249,7780.0
2020-07-21 13:15:00,174.52,174.69,174.42,174.69,5324.0,167.6865,167.8498,167.5904,167.8498,5324.0
2020-07-21 13:20:00,174.72,174.73,174.43,174.52,4456.0,167.8786,167.8882,167.6,167.6865,4456.0
2020-07-21 13:25:00,174.51,174.73,174.46,174.69,4033.0,167.6768,167.8882,167.6288,167.8498,4033.0
2020-07-21 13:30:00,174.61,174.82,174.57,174.82,4334.0,167.7729,167.9747,167.7345,167.9747,4334.0
2020-07-21 13:35:00,174.8,174.88,174.73,174.81,5609.0,167.9555,168.0324,167.8882,167.9651,5609.0
2020-07-21 13:40:00,174.82,174.86,174.67,174.67,4100.0,167.9747,168.0131,167.8306,167.8306,4100.0
2020-07-21 13:45:00,174.63,174.7,174.45,174.45,4189.0,167.7921,167.8594,167.6192,167.6192,4189.0
2020-07-21 13:50:00,174.36,174.56,174.35,174.45,4490.0,167.5327,167.7249,167.5231,167.6192,4490.0
2020-07-21 13:55:00,174.47,174.56,174.35,174.5,3197.0,167.6384,167.7249,167.5231,167.6672,3197.0
2020-07-21 14:00:00,174.51,174.69,174.51,174.52,5161.0,167.6768,167.8498,167.6768,167.6865,5161.0
2020-07-21 14:05:00,174.46,174.59,174.38,174.55,2841.0,167.6288,167.7537,167.5519,167.7153,2841.0
2020-07-21 14:10:00,174.57,174.59,174.41,174.49,4938.0,167.7345,167.7537,167.5808,167.6576,4938.0
2020-07-21 14:15:00,174.48,174.54,174.2,174.25,7200.0,167.648,167.7057,167.379,167.427,7200.0
2020-07-21 14:20:00,174.24,174.48,174.23,174.27,18473.0,167.4174,167.648,167.4078,167.4462,18473.0
2020-07-21 14:25:00,174.31,174.52,174.29,174.52,4149.0,167.4847,167.6865,167.4655,167.6865,4149.0
2020-07-21 14:30:00,174.53,174.6,174.38,174.42,14947.0,167.6961,167.7633,167.5519,167.5904,14947.0
2020-07-21 14:35:00,174.42,174.48,174.34,174.48,4406.0,167.5904,167.648,167.5135,167.648,4406.0
2020-07-21 14:40:00,174.46,174.54,174.25,174.33,4606.0,167.6288,167.7057,167.427,167.5039,4606.0
2020-07-21 14:45:00,174.36,174.51,174.35,174.5,2300.0,167.5327,167.6768,167.5231,167.6672,2300.0
2020-07-21 14:50:00,174.5,174.56,174.42,174.52,3242.0,167.6672,167.7249,167.5904,167.6865,3242.0
2020-07-21 14:55:00,174.51,174.51,174.28,174.31,4033.0,167.6768,167.6768,167.4558,167.4847,4033.0
2020-07-21 15:00:00,174.29,174.42,174.17,174.18,3800.0,167.4655,167.5904,167.3502,167.3598,3800.0
2020-07-21 15:05:00,174.15,174.22,174.05,174.08,7540.0,167.3309,167.3982,167.2349,167.2637,7540.0
2020-07-21 15:10:00,174.09,174.09,173.6,173.88,15280.0,167.2733,167.2733,166.8025,167.0715,15280.0
2020-07-21 15:15:00,173.88,174.04,173.82,174.04,10549.0,167.0715,167.2252,167.0139,167.2252,10549.0
2020-07-21 15:20:00,174.02,174.35,173.92,174.14,11155.0,167.206,167.5231,167.1099,167.3213,11155.0
2020-07-21 15:25:00,174.16,174.38,174.01,174.12,10896.0,167.3405,167.5519,167.1964,167.3021,10896.0
2020-07-21 15:30:00,174.14,174.38,174.01,174.05,12320.0,167.3213,167.5519,167.1964,167.2349,12320.0
2020-07-21 15:35:00,174.06,174.07,173.84,174.0,12009.0,167.2445,167.2541,167.0331,167.1868,12009.0
2020-07-21 15:40:00,173.9,174.07,173.83,173.95,9404.0,167.0907,167.2541,167.0235,167.1388,9404.0
2020-07-21 15:45:00,173.97,174.29,173.9,174.03,13866.0,167.158,167.4655,167.0907,167.2156,13866.0
2020-07-21 15:50:00,173.99,173.99,173.18,173.82,40505.0,167.1772,167.1772,166.3989,167.0139,40505.0
2020-07-21 15:55:00,173.83,174.32,173.75,174.05,141293.0,167.0235,167.4943,166.9466,167.2349,141293.0
2020-07-22 09:30:00,173.87,174.49,173.31,174.36,23793.0,167.0619,167.6576,166.5238,167.5327,23793.0
2020-07-22 09:35:00,174.49,175.22,174.42,175.22,5494.0,167.6576,168.359,167.5904,168.359,5494.0
2020-07-22 09:40:00,175.33,175.44,175.03,175.38,13120.0,168.4647,168.5704,168.1765,168.5128,13120.0
2020-07-22 09:45:00,175.45,176.27,175.35,176.24,12013.0,168.58,169.3679,168.484,169.3391,12013.0
2020-07-22 09:50:00,176.22,176.5,176.21,176.4,3255.0,169.3199,169.5889,169.3103,169.4928,3255.0
2020-07-22 09:55:00,176.47,176.47,175.99,176.18,6036.0,169.5601,169.5601,169.0989,169.2815,6036.0
2020-07-22 10:00:00,176.17,176.96,176.14,176.84,8561.0,169.2718,170.0309,169.243,169.9156,8561.0
2020-07-22 10:05:00,176.84,176.84,176.36,176.7,6377.0,169.9156,169.9156,169.4544,169.7811,6377.0
2020-07-22 10:10:00,176.78,177.02,176.57,176.71,3395.0,169.858,170.0886,169.6562,169.7907,3395.0
2020-07-22 10:15:00,176.72,177.01,176.63,177.01,6698.0,169.8003,170.079,169.7138,170.079,6698.0
2020-07-22 10:20:00,176.97,177.53,176.92,177.45,25280.0,170.0405,170.5786,169.9925,170.5017,25280.0
2020-07-22 10:25:00,177.44,177.91,177.39,177.82,18841.0,170.4921,170.9437,170.4441,170.8572,18841.0
2020-07-22 10:30:00,177.94,178.03,177.7,177.71,11222.0,170.9725,171.059,170.7419,170.7515,11222.0
2020-07-22 10:35:00,177.74,177.93,177.72,177.86,9823.0,170.7804,170.9629,170.7612,170.8957,9823.0
2020-07-22 10:40:00,177.87,177.99,177.71,177.87,20662.0,170.9053,171.0206,170.7515,170.9053,20662.0
2020-07-22 10:45:00,177.88,177.88,177.1,177.18,18834.0,170.9149,170.9149,170.1654,170.2423,18834.0
2020-07-22 10:50:00,177.11,177.17,176.61,176.69,9548.0,170.175,170.2327,169.6946,169.7715,9548.0
2020-07-22 10:55:00,176.69,177.13,176.63,177.0,9799.0,169.7715,170.1943,169.7138,170.0693,9799.0
2020-07-22 11:00:00,177.07,177.16,176.91,176.98,11590.0,170.1366,170.2231,169.9829,170.0501,11590.0
2020-07-22 11:05:00,176.98,177.07,176.81,176.89,8332.0,170.0501,170.1366,169.8868,169.9636,8332.0
2020-07-22 11:10:00,176.89,177.06,176.81,176.88,12570.0,169.9636,170.127,169.8868,169.954,12570.0
2020-07-22 11:15:00,176.88,177.36,176.87,177.23,8014.0,169.954,170.4152,169.9444,170.2903,8014.0
2020-07-22 11:20:00,177.16,177.26,177.01,177.13,9582.0,170.2231,170.3192,170.079,170.1943,9582.0
2020-07-22 11:25:00,177.21,177.26,177.05,177.05,9320.0,170.2711,170.3192,170.1174,170.1174,9320.0
2020-07-22 11:30:00,177.15,177.15,176.7,176.81,17360.0,170.2135,170.2135,169.7811,169.8868,17360.0
2020-07-22 11:35:00,176.83,177.17,176.83,177.1,6753.0,169.906,170.2327,169.906,170.1654,6753.0
2020-07-22 11:40:00,177.18,177.78,177.1,177.78,27500.0,170.2423,170.8188,170.1654,170.8188,27500.0
2020-07-22 11:45:00,177.77,177.94,177.46,177.46,41272.0,170.8092,170.9725,170.5113,170.5113,41272.0
2020-07-22 11:50:00,177.44,177.44,177.16,177.29,5590.0,170.4921,170.4921,170.2231,170.348,5590.0
2020-07-22 11:55:00,177.28,177.5,177.2,177.48,25109.0,170.3384,170.5498,170.2615,170.5305,25109.0
2020-07-22 12:00:00,177.47,177.63,177.3,177.52,15015.0,170.5209,170.6747,170.3576,170.569,15015.0
2020-07-22 12:05:00,177.5,177.52,177.27,177.31,21091.0,170.5498,170.569,170.3288,170.3672,21091.0
2020-07-22 12:10:00,177.31,177.69,177.31,177.56,16828.0,170.3672,170.7323,170.3672,170.6074,16828.0
2020-07-22 12:15:00,177.58,177.68,177.47,177.5,7422.0,170.6266,170.7227,170.5209,170.5498,7422.0
2020-07-22 12:20:00,177.42,177.49,177.37,177.38,6321.0,170.4729,170.5402,170.4249,170.4345,6321.0
2020-07-22 12:25:00,177.38,177.5,177.07,177.07,11497.0,170.4345,170.5498,170.1366,170.1366,11497.0
2020-07-22 12:30:00,177.06,177.12,176.89,176.89,4000.0,170.127,170.1846,169.9636,169.9636,4000.0
2020-07-22 12:35:00,176.95,177.35,176.95,177.0,18120.0,170.0213,170.4056,170.0213,170.0693,18120.0
2020-07-22 12:40:00,177.0,177.1,176.92,176.99,8965.0,170.0693,170.1654,169.9925,170.0597,8965.0
2020-07-22 12:45:00,176.95,177.05,176.83,177.01,14830.0,170.0213,170.1174,169.906,170.079,14830.0
2020-07-22 12:50:00,177.05,177.05,176.89,176.95,4600.0,170.1174,170.1174,169.9636,170.0213,4600.0
2020-07-22 12:55:00,176.94,177.18,176.94,177.03,6476.0,170.0117,170.2423,170.0117,170.0982,6476.0
2020-07-22 13:00:00,177.0,177.03,176.91,176.95,5135.0,170.0693,170.0982,169.9829,170.0213,5135.0
2020-07-22 13:05:00,176.98,177.28,176.97,177.25,10309.0,170.0501,170.3384,170.0405,170.3096,10309.0
2020-07-22 13:10:00,177.29,177.57,177.26,177.57,26472.0,170.348,170.617,170.3192,170.617,26472.0
2020-07-22 13:15:00,177.57,177.67,177.4,177.46,19422.0,170.617,170.7131,170.4537,170.5113,19422.0
2020-07-22 13:20:00,177.44,177.5,177.35,177.36,2700.0,170.4921,170.5498,170.4056,170.4152,2700.0
2020-07-22 13:25:00,177.38,177.38,177.25,177.28,4943.0,170.4345,170.4345,170.3096,170.3384,4943.0
2020-07-22 13:30:00,177.28,177.29,176.96,176.96,4075.0,170.3384,170.348,170.0309,170.0309,4075.0
2020-07-22 13:35:00,176.95,176.98,176.74,176.76,5636.0,170.0213,170.0501,169.8195,169.8387,5636.0
2020-07-22 13:40:00,176.79,177.34,176.77,177.11,31066.0,169.8676,170.396,169.8483,170.175,31066.0
2020-07-22 13:45:00,177.08,177.09,176.65,176.78,31851.0,170.1462,170.1558,169.733,169.858,31851.0
2020-07-22 13:50:00,176.67,176.73,176.52,176.52,10222.0,169.7523,169.8099,169.6081,169.6081,10222.0
2020-07-22 13:55:00,176.47,176.51,176.24,176.24,4695.0,169.5601,169.5985,169.3391,169.3391,4695.0
2020-07-22 14:00:00,176.27,177.07,176.27,176.8,25420.0,169.3679,170.1366,169.3679,169.8772,25420.0
2020-07-22 14:05:00,176.78,176.78,176.4,176.5,6114.0,169.858,169.858,169.4928,169.5889,6114.0
2020-07-22 14:10:00,176.47,176.48,176.19,176.28,6200.0,169.5601,169.5697,169.2911,169.3775,6200.0
2020-07-22 14:15:00,176.3,176.4,176.16,176.34,6946.0,169.3968,169.4928,169.2622,169.4352,6946.0
2020-07-22 14:20:00,176.39,176.54,176.19,176.41,30450.0,169.4832,169.6274,169.2911,169.5024,30450.0
2020-07-22 14:25:00,176.46,176.59,176.43,176.55,8475.0,169.5505,169.6754,169.5217,169.637,8475.0
2020-07-22 14:30:00,176.56,176.74,176.32,176.45,32269.0,169.6466,169.8195,169.416,169.5409,32269.0
2020-07-22 14:35:00,176.51,176.71,176.51,176.65,1666.0,169.5985,169.7907,169.5985,169.733,1666.0
2020-07-22 14:40:00,176.67,176.67,176.46,176.6,2551.0,169.7523,169.7523,169.5505,169.685,2551.0
2020-07-22 14:45:00,176.59,176.59,176.47,176.53,8162.0,169.6754,169.6754,169.5601,169.6177,8162.0
2020-07-22 14:50:00,176.51,176.65,176.47,176.6,4975.0,169.5985,169.733,169.5601,169.685,4975.0
2020-07-22 14:55:00,176.66,176.66,176.21,176.22,5465.0,169.7427,169.7427,169.3103,169.3199,5465.0
2020-07-22 15:00:00,176.28,176.55,176.23,176.36,10809.0,169.3775,169.637,169.3295,169.4544,10809.0
2020-07-22 15:05:00,176.27,176.49,176.27,176.43,3834.0,169.3679,169.5793,169.3679,169.5217,3834.0
2020-07-22 15:10:00,176.44,176.92,176.41,176.81,7957.0,169.5313,169.9925,169.5024,169.8868,7957.0
2020-07-22 15:15:00,176.94,177.02,176.79,176.82,3503.0,170.0117,170.0886,169.8676,169.8964,3503.0
2020-07-22 15:20:00,176.85,177.0,176.81,176.88,4107.0,169.9252,170.0693,169.8868,169.954,4107.0
2020-07-22 15:25:00,176.9,176.91,176.64,176.7,4555.0,169.9733,169.9829,169.7234,169.7811,4555.0
2020-07-22 15:30:00,176.72,177.04,176.67,176.8,15701.0,169.8003,170.1078,169.7523,169.8772,15701.0
2020-07-22 15:35:00,176.82,177.15,176.82,177.15,10990.0,169.8964,170.2135,169.8964,170.2135,10990.0
2020-07-22 15:40:00,177.24,177.45,177.12,177.44,7341.0,170.2999,170.5017,170.1846,170.4921,7341.0
2020-07-22 15:45:00,177.46,177.82,177.42,177.81,18648.0,170.5113,170.8572,170.4729,170.8476,18648.0
2020-07-22 15:50:00,177.85,177.94,177.52,177.88,58635.0,170.8861,170.9725,170.569,170.9149,58635.0
2020-07-22 15:55:00,177.88,178.04,177.61,177.8,76650.0,170.9149,171.0686,170.6555,170.838,76650.0
2020-07-23 09:30:00,176.93,178.35,176.93,178.06,11778.0,170.0021,171.3665,170.0021,171.0878,11778.0
2020-07-23 09:35:00,178.4,178.53,178.02,178.1,1900.0,171.4145,171.5394,171.0494,171.1263,1900.0
2020-07-23 09:40:00,178.19,179.0,178.19,178.87,2950.0,171.2127,171.991,171.2127,171.8661,2950.0
2020-07-23 09:45:00,179.0,179.07,178.78,178.78,1687.0,171.991,172.0583,171.7796,171.7796,1687.0
2020-07-23 09:50:00,178.84,179.47,178.84,179.47,5088.0,171.8373,172.4426,171.8373,172.4426,5088.0
2020-07-23 09:55:00,179.32,179.44,179.23,179.39,3600.0,172.2985,172.4138,172.212,172.3658,3600.0
2020-07-23 10:00:00,179.39,179.45,178.83,179.22,14523.0,172.3658,172.4234,171.8277,172.2024,14523.0
2020-07-23 10:05:00,179.24,179.37,179.1,179.26,4346.0,172.2216,172.3465,172.0871,172.2408,4346.0
2020-07-23 10:10:00,179.24,179.25,178.72,178.84,5802.0,172.2216,172.2312,171.722,171.8373,5802.0
2020-07-23 10:15:00,178.84,179.13,178.48,178.53,3726.0,171.8373,172.1159,171.4914,171.5394,3726.0
2020-07-23 10:20:00,178.45,178.65,178.44,178.65,2250.0,171.4626,171.6547,171.453,171.6547,2250.0
2020-07-23 10:25:00,178.7,178.91,178.52,178.79,25796.0,171.7028,171.9046,171.5298,171.7893,25796.0
2020-07-23 10:30:00,178.9,179.13,178.9,179.02,2880.0,171.8949,172.1159,171.8949,172.0102,2880.0
2020-07-23 10:35:00,179.08,179.1,178.89,178.94,2436.0,172.0679,172.0871,171.8853,171.9334,2436.0
2020-07-23 10:40:00,179.0,179.08,178.92,178.92,3263.0,171.991,172.0679,171.9142,171.9142,3263.0
2020-07-23 10:45:00,178.86,179.25,178.82,179.08,6144.0,171.8565,172.2312,171.8181,172.0679,6144.0
2020-07-23 10:50:00,179.08,179.15,178.88,178.91,4571.0,172.0679,172.1352,171.8757,171.9046,4571.0
2020-07-23 10:55:00,178.94,179.06,178.57,178.65,7844.0,171.9334,172.0487,171.5779,171.6547,7844.0
2020-07-23 11:00:00,178.56,178.94,178.56,178.64,3200.0,171.5683,171.9334,171.5683,171.6451,3200.0
2020-07-23 11:05:00,178.6,178.72,178.46,178.72,4964.0,171.6067,171.722,171.4722,171.722,4964.0
2020-07-23 11:10:00,178.75,179.13,178.67,178.99,1700.0,171.7508,172.1159,171.674,171.9814,1700.0
2020-07-23 11:15:00,178.98,179.11,178.95,178.95,2219.0,171.9718,172.0967,171.943,171.943,2219.0
2020-07-23 11:20:00,179.02,179.02,178.66,178.75,4133.0,172.0102,172.0102,171.6643,171.7508,4133.0
2020-07-23 11:25:00,178.77,179.03,178.76,178.88,4042.0,171.77,172.0199,171.7604,171.8757,4042.0
2020-07-23 11:30:00,178.96,179.12,178.84,178.96,5454.0,171.9526,172.1063,171.8373,171.9526,5454.0
2020-07-23 11:35:00,178.97,179.0,178.71,179.0,2545.0,171.9622,171.991,171.7124,171.991,2545.0
2020-07-23 11:40:00,178.95,178.95,178.64,178.68,3931.0,171.943,171.943,171.6451,171.6836,3931.0
2020-07-23 11:45:00,178.63,178.73,178.59,178.64,4620.0,171.6355,171.7316,171.5971,171.6451,4620.0
2020-07-23 11:50:00,178.68,178.75,178.52,178.75,3400.0,171.6836,171.7508,171.5298,171.7508,3400.0
2020-07-23 11:55:00,178.68,178.77,178.5,178.57,4805.0,171.6836,171.77,171.5106,171.5779,4805.0
2020-07-23 12:00:00,178.44,178.57,178.29,178.38,6550.0,171.453,171.5779,171.3088,171.3953,6550.0
2020-07-23 12:05:00,178.37,178.39,178.12,178.28,4731.0,171.3857,171.4049,171.1455,171.2992,4731.0
2020-07-23 12:10:00,178.15,178.7,178.11,178.69,16880.0,171.1743,171.7028,171.1359,171.6932,16880.0
2020-07-23 12:15:00,178.64,178.67,178.21,178.26,15271.0,171.6451,171.674,171.232,171.28,15271.0
2020-07-23 12:20:00,178.26,178.4,177.89,177.89,2807.0,171.28,171.4145,170.9245,170.9245,2807.0
2020-07-23 12:25:00,177.93,178.01,177.65,177.95,3295.0,170.9629,171.0398,170.6939,170.9821,3295.0
2020-07-23 12:30:00,177.88,177.88,177.5,177.59,3200.0,170.9149,170.9149,170.5498,170.6362,3200.0
2020-07-23 12:35:00,177.55,177.58,177.25,177.28,5244.0,170.5978,170.6266,170.3096,170.3384,5244.0
2020-07-23 12:40:00,177.31,177.58,177.31,177.54,3800.0,170.3672,170.6266,170.3672,170.5882,3800.0
2020-07-23 12:45:00,177.42,177.5,177.25,177.31,2107.0,170.4729,170.5498,170.3096,170.3672,2107.0
2020-07-23 12:50:00,177.27,177.43,176.8,176.92,3570.0,170.3288,170.4825,169.8772,169.9925,3570.0
2020-07-23 12:55:00,176.96,177.01,176.74,176.8,5464.0,170.0309,170.079,169.8195,169.8772,5464.0
2020-07-23 13:00:00,176.82,176.95,176.78,176.95,22920.0,169.8964,170.0213,169.858,170.0213,22920.0
2020-07-23 13:05:00,176.92,177.1,176.88,177.02,9010.0,169.9925,170.1654,169.954,170.0886,9010.0
2020-07-23 13:10:00,177.01,177.06,176.92,176.96,20423.0,170.079,170.127,169.9925,170.0309,20423.0
2020-07-23 13:15:00,176.89,176.93,176.43,176.49,5184.0,169.9636,170.0021,169.5217,169.5793,5184.0
2020-07-23 13:20:00,176.35,176.41,176.13,176.13,4772.0,169.4448,169.5024,169.2334,169.2334,4772.0
2020-07-23 13:25:00,176.18,176.41,176.17,176.38,3891.0,169.2815,169.5024,169.2718,169.4736,3891.0
2020-07-23 13:30:00,176.35,176.45,176.08,176.15,7567.0,169.4448,169.5409,169.1854,169.2526,7567.0
2020-07-23 13:35:00,176.16,176.26,176.03,176.13,8456.0,169.2622,169.3583,169.1373,169.2334,8456.0
2020-07-23 13:40:00,176.07,176.12,175.6,175.75,7628.0,169.1758,169.2238,168.7242,168.8683,7628.0
2020-07-23 13:45:00,175.68,175.94,175.56,175.59,5000.0,168.801,169.0508,168.6857,168.7146,5000.0
2020-07-23 13:50:00,175.5,175.78,175.39,175.4,6840.0,168.6281,168.8971,168.5224,168.532,6840.0
2020-07-23 13:55:00,175.34,175.8,175.29,175.8,5159.0,168.4743,168.9163,168.4263,168.9163,5159.0
2020-07-23 14:00:00,175.71,175.83,175.29,175.4,7548.0,168.8299,168.9452,168.4263,168.532,7548.0
2020-07-23 14:05:00,175.47,175.63,175.27,175.4,5847.0,168.5993,168.753,168.4071,168.532,5847.0
2020-07-23 14:10:00,175.32,175.33,175.02,175.22,8088.0,168.4551,168.4647,168.1669,168.359,8088.0
2020-07-23 14:15:00,175.23,175.23,174.64,175.2,8643.0,168.3686,168.3686,167.8018,168.3398,8643.0
2020-07-23 14:20:00,175.19,175.46,174.97,175.45,5398.0,168.3302,168.5896,168.1188,168.58,5398.0
2020-07-23 14:25:00,175.35,175.47,175.21,175.38,7254.0,168.484,168.5993,168.3494,168.5128,7254.0
2020-07-23 14:30:00,175.37,175.96,175.14,175.96,4957.0,168.5032,169.0701,168.2822,169.0701,4957.0
2020-07-23 14:35:00,175.88,175.97,175.35,175.35,5225.0,168.9932,169.0797,168.484,168.484,5225.0
2020-07-23 14:40:00,175.42,175.83,175.42,175.75,4900.0,168.5512,168.9452,168.5512,168.8683,4900.0
2020-07-23 14:45:00,175.65,175.89,175.43,175.84,5136.0,168.7722,169.0028,168.5608,168.9548,5136.0
2020-07-23 14:50:00,175.91,176.1,175.84,175.95,3652.0,169.022,169.2046,168.9548,169.0605,3652.0
2020-07-23 14:55:00,175.93,175.94,175.63,175.8,6100.0,169.0412,169.0508,168.753,168.9163,6100.0
2020-07-23 15:00:00,175.8,176.0,175.71,175.91,5200.0,168.9163,169.1085,168.8299,169.022,5200.0
2020-07-23 15:05:00,175.97,175.97,175.41,175.42,5106.0,169.0797,169.0797,168.5416,168.5512,5106.0
2020-07-23 15:10:00,175.44,175.77,175.35,175.65,5811.0,168.5704,168.8875,168.484,168.7722,5811.0
2020-07-23 15:15:00,175.46,175.77,175.46,175.55,4630.0,168.5896,168.8875,168.5896,168.6761,4630.0
2020-07-23 15:20:00,175.62,175.78,175.35,175.35,8460.0,168.7434,168.8971,168.484,168.484,8460.0
2020-07-23 15:25:00,175.13,175.34,174.96,175.18,7016.0,168.2726,168.4743,168.1092,168.3206,7016.0
2020-07-23 15:30:00,175.13,175.42,174.68,175.37,7404.0,168.2726,168.5512,167.8402,168.5032,7404.0
2020-07-23 15:35:00,175.36,175.43,174.9,175.21,10776.0,168.4936,168.5608,168.0516,168.3494,10776.0
2020-07-23 15:40:00,175.21,175.34,175.1,175.22,10999.0,168.3494,168.4743,168.2437,168.359,10999.0
2020-07-23 15:45:00,175.19,175.33,174.86,174.86,13691.0,168.3302,168.4647,168.0131,168.0131,13691.0
2020-07-23 15:50:00,174.82,174.95,174.19,174.93,25964.0,167.9747,168.0996,167.3694,168.0804,25964.0
2020-07-23 15:55:00,174.98,175.35,174.81,174.99,80614.0,168.1284,168.484,167.9651,168.138,80614.0
2020-07-24 09:30:00,173.8,174.06,173.35,173.5,16711.0,166.9946,167.2445,166.5623,166.7064,16711.0
2020-07-24 09:35:00,173.17,173.17,172.13,172.24,4879.0,166.3893,166.3893,165.39,165.4957,4879.0
2020-07-24 09:40:00,172.47,173.22,172.47,173.17,3641.0,165.7167,166.4374,165.7167,166.3893,3641.0
2020-07-24 09:45:00,172.95,173.83,172.89,173.76,11093.0,166.1779,167.0235,166.1203,166.9562,11093.0
2020-07-24 09:50:00,173.56,173.64,172.7,172.89,10169.0,166.764,166.8409,165.9377,166.1203,10169.0
2020-07-24 09:55:00,173.01,173.28,172.87,173.09,10436.0,166.2356,166.495,166.1011,166.3124,10436.0
2020-07-24 10:00:00,173.14,173.72,173.08,173.27,6354.0,166.3605,166.9178,166.3028,166.4854,6354.0
2020-07-24 10:05:00,173.14,173.15,172.62,172.94,8791.0,166.3605,166.3701,165.8608,166.1683,8791.0
2020-07-24 10:10:00,172.82,172.86,172.58,172.77,17489.0,166.053,166.0914,165.8224,166.005,17489.0
2020-07-24 10:15:00,172.71,173.03,172.46,172.48,10621.0,165.9473,166.2548,165.7071,165.7263,10621.0
2020-07-24 10:20:00,172.52,173.0,172.48,173.0,8641.0,165.7648,166.226,165.7263,166.226,8641.0
2020-07-24 10:25:00,172.95,173.31,172.92,173.08,7855.0,166.1779,166.5238,166.1491,166.3028,7855.0
2020-07-24 10:30:00,173.03,173.04,172.36,172.58,8885.0,166.2548,166.2644,165.611,165.8224,8885.0
2020-07-24 10:35:00,172.49,172.69,172.38,172.39,8143.0,165.7359,165.9281,165.6302,165.6399,8143.0
2020-07-24 10:40:00,172.55,172.58,172.26,172.4,8681.0,165.7936,165.8224,165.5149,165.6495,8681.0
2020-07-24 10:45:00,172.45,173.0,172.4,172.92,7594.0,165.6975,166.226,165.6495,166.1491,7594.0
2020-07-24 10:50:00,172.9,172.98,172.7,172.84,7480.0,166.1299,166.2068,165.9377,166.0722,7480.0
2020-07-24 10:55:00,172.85,173.55,172.85,173.55,7088.0,166.0818,166.7544,166.0818,166.7544,7088.0
2020-07-24 11:00:00,173.53,173.71,173.43,173.51,5009.0,166.7352,166.9082,166.6391,166.716,5009.0
2020-07-24 11:05:00,173.49,173.76,173.4,173.72,5140.0,166.6968,166.9562,166.6103,166.9178,5140.0
2020-07-24 11:10:00,173.6,173.79,173.27,173.31,11688.0,166.8025,166.985,166.4854,166.5238,11688.0
2020-07-24 11:15:00,173.26,173.4,172.78,172.85,4210.0,166.4758,166.6103,166.0146,166.0818,4210.0
2020-07-24 11:20:00,172.92,173.22,172.8,173.22,5243.0,166.1491,166.4374,166.0338,166.4374,5243.0
2020-07-24 11:25:00,173.28,173.7,173.22,173.58,5355.0,166.495,166.8986,166.4374,166.7833,5355.0
2020-07-24 11:30:00,173.52,173.76,173.52,173.59,12030.0,166.7256,166.9562,166.7256,166.7929,12030.0
2020-07-24 11:35:00,173.55,173.55,173.24,173.3,7035.0,166.7544,166.7544,166.4566,166.5142,7035.0
2020-07-24 11:40:00,173.27,173.58,173.16,173.58,5842.0,166.4854,166.7833,166.3797,166.7833,5842.0
2020-07-24 11:45:00,173.58,173.69,173.39,173.39,2762.0,166.7833,166.8889,166.6007,166.6007,2762.0
2020-07-24 11:50:00,173.38,173.61,173.36,173.36,2900.0,166.5911,166.8121,166.5719,166.5719,2900.0
2020-07-24 11:55:00,173.25,173.39,173.08,173.27,2527.0,166.4662,166.6007,166.3028,166.4854,2527.0
2020-07-24 12:00:00,173.32,173.34,172.91,172.91,1200.0,166.5334,166.5527,166.1395,166.1395,1200.0
2020-07-24 12:05:00,172.88,172.88,172.5,172.55,2966.0,166.1107,166.1107,165.7455,165.7936,2966.0
2020-07-24 12:10:00,172.58,172.7,172.34,172.37,3650.0,165.8224,165.9377,165.5918,165.6206,3650.0
2020-07-24 12:15:00,172.36,172.45,171.9,171.9,9596.0,165.611,165.6975,165.169,165.169,9596.0
2020-07-24 12:20:00,171.94,172.19,171.93,171.95,7492.0,165.2075,165.4477,165.1979,165.2171,7492.0
2020-07-24 12:25:00,171.96,172.15,171.89,172.09,13016.0,165.2267,165.4093,165.1594,165.3516,13016.0
2020-07-24 12:30:00,172.09,172.3,172.06,172.29,13291.0,165.3516,165.5534,165.3228,165.5438,13291.0
2020-07-24 12:35:00,172.3,172.31,171.75,171.95,10577.0,165.5534,165.563,165.0249,165.2171,10577.0
2020-07-24 12:40:00,171.95,172.0,171.77,171.77,7638.0,165.2171,165.2651,165.0441,165.0441,7638.0
2020-07-24 12:45:00,171.81,171.93,171.78,171.93,3805.0,165.0826,165.1979,165.0537,165.1979,3805.0
2020-07-24 12:50:00,171.91,171.95,171.58,171.58,12547.0,165.1786,165.2171,164.8616,164.8616,12547.0
2020-07-24 12:55:00,171.59,171.61,171.4,171.5,7898.0,164.8712,164.8904,164.6886,164.7847,7898.0
2020-07-24 13:00:00,171.45,171.67,171.32,171.33,7019.0,164.7367,164.948,164.6118,164.6214,7019.0
2020-07-24 13:05:00,171.36,171.47,171.29,171.4,6114.0,164.6502,164.7559,164.5829,164.6886,6114.0
2020-07-24 13:10:00,171.33,171.48,171.16,171.22,3537.0,164.6214,164.7655,164.458,164.5157,3537.0
2020-07-24 13:15:00,171.22,171.26,171.13,171.25,5284.0,164.5157,164.5541,164.4292,164.5445,5284.0
2020-07-24 13:20:00,171.26,171.43,171.23,171.43,5671.0,164.5541,164.7174,164.5253,164.7174,5671.0
2020-07-24 13:25:00,171.44,171.82,171.41,171.78,5400.0,164.7271,165.0922,164.6982,165.0537,5400.0
2020-07-24 13:30:00,171.75,171.87,171.57,171.57,4053.0,165.0249,165.1402,164.852,164.852,4053.0
2020-07-24 13:35:00,171.53,171.73,171.5,171.62,3742.0,164.8135,165.0057,164.7847,164.9,3742.0
2020-07-24 13:40:00,171.63,171.68,171.5,171.6,6458.0,164.9096,164.9577,164.7847,164.8808,6458.0
2020-07-24 13:45:00,171.56,171.82,171.53,171.82,8518.0,164.8424,165.0922,164.8135,165.0922,8518.0
2020-07-24 13:50:00,171.77,171.86,171.61,171.77,5588.0,165.0441,165.1306,164.8904,165.0441,5588.0
2020-07-24 13:55:00,171.79,171.82,171.64,171.82,4982.0,165.0633,165.0922,164.9192,165.0922,4982.0
2020-07-24 14:00:00,171.77,172.11,171.7,172.0,6259.0,165.0441,165.3708,164.9769,165.2651,6259.0
2020-07-24 14:05:00,171.95,172.17,171.86,172.08,22307.0,165.2171,165.4285,165.1306,165.342,22307.0
2020-07-24 14:10:00,172.09,172.14,171.8,171.86,5432.0,165.3516,165.3996,165.073,165.1306,5432.0
2020-07-24 14:15:00,171.84,171.9,171.73,171.73,4452.0,165.1114,165.169,165.0057,165.0057,4452.0
2020-07-24 14:20:00,171.73,171.86,171.7,171.75,4764.0,165.0057,165.1306,164.9769,165.0249,4764.0
2020-07-24 14:25:00,171.72,172.02,171.7,172.02,14934.0,164.9961,165.2843,164.9769,165.2843,14934.0
2020-07-24 14:30:00,172.07,172.36,172.05,172.09,5236.0,165.3324,165.611,165.3132,165.3516,5236.0
2020-07-24 14:35:00,172.13,172.44,171.97,172.44,4495.0,165.39,165.6879,165.2363,165.6879,4495.0
2020-07-24 14:40:00,172.44,172.47,172.2,172.2,3094.0,165.6879,165.7167,165.4573,165.4573,3094.0
2020-07-24 14:45:00,172.29,172.31,172.08,172.08,2966.0,165.5438,165.563,165.342,165.342,2966.0
2020-07-24 14:50:00,172.09,172.25,171.96,172.02,3875.0,165.3516,165.5053,165.2267,165.2843,3875.0
2020-07-24 14:55:00,172.06,172.16,171.9,172.16,3906.0,165.3228,165.4189,165.169,165.4189,3906.0
2020-07-24 15:00:00,172.08,172.37,171.94,172.33,4876.0,165.342,165.6206,165.2075,165.5822,4876.0
2020-07-24 15:05:00,172.33,172.46,172.32,172.39,3772.0,165.5822,165.7071,165.5726,165.6399,3772.0
2020-07-24 15:10:00,172.4,172.64,172.38,172.52,8064.0,165.6495,165.8801,165.6302,165.7648,8064.0
2020-07-24 15:15:00,172.53,172.56,172.04,172.17,14347.0,165.7744,165.8032,165.3036,165.4285,14347.0
2020-07-24 15:20:00,172.2,172.48,172.15,172.24,9697.0,165.4573,165.7263,165.4093,165.4957,9697.0
2020-07-24 15:25:00,172.22,172.68,172.14,172.42,9014.0,165.4765,165.9185,165.3996,165.6687,9014.0
2020-07-24 15:30:00,172.44,172.53,172.08,172.2,13382.0,165.6879,165.7744,165.342,165.4573,13382.0
2020-07-24 15:35:00,172.24,172.86,172.24,172.82,13447.0,165.4957,166.0914,165.4957,166.053,13447.0
2020-07-24 15:40:00,172.82,173.08,172.54,172.56,16234.0,166.053,166.3028,165.784,165.8032,16234.0
2020-07-24 15:45:00,172.51,172.78,172.37,172.77,21953.0,165.7552,166.0146,165.6206,166.005,21953.0
2020-07-24 15:50:00,172.73,172.79,172.31,172.56,14820.0,165.9665,166.0242,165.563,165.8032,14820.0
2020-07-24 15:55:00,172.54,172.64,172.29,172.62,35493.0,165.784,165.8801,165.5438,165.8608,35493.0
2020-07-27 09:30:00,173.25,173.25,171.58,171.98,47898.0,166.4662,166.4662,164.8616,165.2459,47898.0
2020-07-27 09:35:00,171.84,172.35,171.71,171.94,12827.0,165.1114,165.6014,164.9865,165.2075,12827.0
2020-07-27 09:40:00,172.18,172.88,172.18,172.75,12497.0,165.4381,166.1107,165.4381,165.9858,12497.0
2020-07-27 09:45:00,172.75,172.79,172.56,172.7,9184.0,165.9858,166.0242,165.8032,165.9377,9184.0
2020-07-27 09:50:00,172.77,173.56,172.56,173.56,8916.0,166.005,166.764,165.8032,166.764,8916.0
2020-07-27 09:55:00,173.53,173.97,173.52,173.91,9831.0,166.7352,167.158,166.7256,167.1003,9831.0
2020-07-27 10:00:00,173.93,174.47,173.78,173.92,18705.0,167.1196,167.6384,166.9754,167.1099,18705.0
2020-07-27 10:05:00,173.84,174.12,173.83,174.06,7216.0,167.0331,167.3021,167.0235,167.2445,7216.0
2020-07-27 10:10:00,174.14,174.41,174.07,174.11,7763.0,167.3213,167.5808,167.2541,167.2925,7763.0
2020-07-27 10:15:00,174.17,174.27,174.02,174.19,4070.0,167.3502,167.4462,167.206,167.3694,4070.0
2020-07-27 10:20:00,174.14,174.51,174.0,174.19,6808.0,167.3213,167.6768,167.1868,167.3694,6808.0
2020-07-27 10:25:00,174.19,174.19,174.0,174.08,9722.0,167.3694,167.3694,167.1868,167.2637,9722.0
2020-07-27 10:30:00,174.11,174.11,173.57,173.71,19286.0,167.2925,167.2925,166.7736,166.9082,19286.0
2020-07-27 10:35:00,173.7,174.3,173.55,174.3,17280.0,166.8986,167.4751,166.7544,167.4751,17280.0
2020-07-27 10:40:00,174.3,174.33,173.75,173.83,9494.0,167.4751,167.5039,166.9466,167.0235,9494.0
2020-07-27 10:45:00,173.89,174.11,173.67,174.11,8517.0,167.0811,167.2925,166.8697,167.2925,8517.0
2020-07-27 10:50:00,174.12,174.27,173.81,173.85,5303.0,167.3021,167.4462,167.0043,167.0427,5303.0
2020-07-27 10:55:00,173.75,173.8,173.34,173.46,9562.0,166.9466,166.9946,166.5527,166.668,9562.0
2020-07-27 11:00:00,173.44,173.66,173.29,173.5,12122.0,166.6487,166.8601,166.5046,166.7064,12122.0
2020-07-27 11:05:00,173.46,173.6,172.91,173.11,6103.0,166.668,166.8025,166.1395,166.3317,6103.0
2020-07-27 11:10:00,173.18,173.23,173.08,173.17,33403.0,166.3989,166.447,166.3028,166.3893,33403.0
2020-07-27 11:15:00,173.18,173.34,172.92,172.92,6045.0,166.3989,166.5527,166.1491,166.1491,6045.0
2020-07-27 11:20:00,172.86,172.93,172.82,172.86,8769.0,166.0914,166.1587,166.053,166.0914,8769.0
2020-07-27 11:25:00,172.93,172.94,172.79,172.89,5909.0,166.1587,166.1683,166.0242,166.1203,5909.0
2020-07-27 11:30:00,172.97,173.03,172.81,172.88,6892.0,166.1971,166.2548,166.0434,166.1107,6892.0
2020-07-27 11:35:00,172.81,172.95,172.56,172.92,22407.0,166.0434,166.1779,165.8032,166.1491,22407.0
2020-07-27 11:40:00,172.96,172.99,172.68,172.82,11774.0,166.1875,166.2164,165.9185,166.053,11774.0
2020-07-27 11:45:00,172.88,173.03,172.84,172.84,8998.0,166.1107,166.2548,166.0722,166.0722,8998.0
2020-07-27 11:50:00,172.84,173.01,172.8,173.0,4602.0,166.0722,166.2356,166.0338,166.226,4602.0
2020-07-27 11:55:00,172.98,173.12,172.95,172.95,5900.0,166.2068,166.3413,166.1779,166.1779,5900.0
2020-07-27 12:00:00,172.98,173.33,172.95,173.26,19170.0,166.2068,166.543,166.1779,166.4758,19170.0
2020-07-27 12:05:00,173.27,173.37,173.2,173.31,3149.0,166.4854,166.5815,166.4181,166.5238,3149.0
2020-07-27 12:10:00,173.37,173.53,173.35,173.47,24402.0,166.5815,166.7352,166.5623,166.6776,24402.0
2020-07-27 12:15:00,173.45,173.71,173.44,173.64,25701.0,166.6583,166.9082,166.6487,166.8409,25701.0
2020-07-27 12:20:00,173.66,174.01,173.66,173.81,11821.0,166.8601,167.1964,166.8601,167.0043,11821.0
2020-07-27 12:25:00,173.82,174.04,173.76,173.9,2827.0,167.0139,167.2252,166.9562,167.0907,2827.0
2020-07-27 12:30:00,173.91,173.92,173.74,173.81,2700.0,167.1003,167.1099,166.937,167.0043,2700.0
2020-07-27 12:35:00,173.86,173.92,173.7,173.88,2826.0,167.0523,167.1099,166.8986,167.0715,2826.0
2020-07-27 12:40:00,173.89,173.99,173.71,173.71,2520.0,167.0811,167.1772,166.9082,166.9082,2520.0
2020-07-27 12:45:00,173.7,173.73,173.58,173.72,3200.0,166.8986,166.9274,166.7833,166.9178,3200.0
2020-07-27 12:50:00,173.7,173.81,173.63,173.79,3500.0,166.8986,167.0043,166.8313,166.985,3500.0
2020-07-27 12:55:00,173.82,173.87,173.77,173.87,1865.0,167.0139,167.0619,166.9658,167.0619,1865.0
2020-07-27 13:00:00,173.89,174.03,173.87,173.87,3390.0,167.0811,167.2156,167.0619,167.0619,3390.0
2020-07-27 13:05:00,173.83,173.89,173.65,173.66,5404.0,167.0235,167.0811,166.8505,166.8601,5404.0
2020-07-27 13:10:00,173.67,173.84,173.64,173.84,23277.0,166.8697,167.0331,166.8409,167.0331,23277.0
2020-07-27 13:15:00,173.82,174.13,173.82,174.0,2100.0,167.0139,167.3117,167.0139,167.1868,2100.0
2020-07-27 13:20:00,174.05,174.05,173.94,173.94,3277.0,167.2349,167.2349,167.1292,167.1292,3277.0
2020-07-27 13:25:00,173.95,174.04,173.86,173.86,3087.0,167.1388,167.2252,167.0523,167.0523,3087.0
2020-07-27 13:30:00,173.87,174.14,173.7,174.13,5422.0,167.0619,167.3213,166.8986,167.3117,5422.0
2020-07-27 13:35:00,174.12,174.32,174.11,174.31,3051.0,167.3021,167.4943,167.2925,167.4847,3051.0
2020-07-27 13:40:00,174.33,174.44,174.02,174.1,4867.0,167.5039,167.6096,167.206,167.2829,4867.0
2020-07-27 13:45:00,174.12,174.13,173.88,173.92,1800.0,167.3021,167.3117,167.0715,167.1099,1800.0
2020-07-27 13:50:00,173.81,173.92,173.8,173.88,2800.0,167.0043,167.1099,166.9946,167.0715,2800.0
2020-07-27 13:55:00,173.9,173.99,173.7,173.75,3790.0,167.0907,167.1772,166.8986,166.9466,3790.0
2020-07-27 14:00:00,173.76,173.85,173.61,173.85,3530.0,166.9562,167.0427,166.8121,167.0427,3530.0
2020-07-27 14:05:00,173.91,174.15,173.88,174.1,4156.0,167.1003,167.3309,167.0715,167.2829,4156.0
2020-07-27 14:10:00,174.08,174.18,173.94,174.02,3000.0,167.2637,167.3598,167.1292,167.206,3000.0
2020-07-27 14:15:00,174.05,174.05,173.72,173.79,3018.0,167.2349,167.2349,166.9178,166.985,3018.0
2020-07-27 14:20:00,173.87,174.09,173.87,174.09,3308.0,167.0619,167.2733,167.0619,167.2733,3308.0
2020-07-27 14:25:00,173.98,173.99,173.84,173.95,3321.0,167.1676,167.1772,167.0331,167.1388,3321.0
2020-07-27 14:30:00,174.02,174.03,173.87,174.03,3661.0,167.206,167.2156,167.0619,167.2156,3661.0
2020-07-27 14:35:00,174.12,174.13,174.04,174.11,2349.0,167.3021,167.3117,167.2252,167.2925,2349.0
2020-07-27 14:40:00,174.14,174.25,174.07,174.19,3195.0,167.3213,167.427,167.2541,167.3694,3195.0
2020-07-27 14:45:00,174.15,174.15,173.79,173.81,3687.0,167.3309,167.3309,166.985,167.0043,3687.0
2020-07-27 14:50:00,173.76,174.03,173.76,173.8,4454.0,166.9562,167.2156,166.9562,166.9946,4454.0
2020-07-27 14:55:00,173.83,173.9,173.7,173.76,14970.0,167.0235,167.0907,166.8986,166.9562,14970.0
2020-07-27 15:00:00,173.74,174.13,173.74,174.11,29616.0,166.937,167.3117,166.937,167.2925,29616.0
2020-07-27 15:05:00,174.13,174.36,174.12,174.24,2600.0,167.3117,167.5327,167.3021,167.4174,2600.0
2020-07-27 15:10:00,174.27,174.32,174.11,174.24,6710.0,167.4462,167.4943,167.2925,167.4174,6710.0
2020-07-27 15:15:00,174.24,174.5,174.2,174.38,5327.0,167.4174,167.6672,167.379,167.5519,5327.0
2020-07-27 15:20:00,174.4,174.52,174.29,174.35,5124.0,167.5711,167.6865,167.4655,167.5231,5124.0
2020-07-27 15:25:00,174.36,174.7,174.36,174.56,19346.0,167.5327,167.8594,167.5327,167.7249,19346.0
2020-07-27 15:30:00,174.63,174.78,174.62,174.63,20578.0,167.7921,167.9363,167.7825,167.7921,20578.0
2020-07-27 15:35:00,174.64,174.78,174.52,174.62,8915.0,167.8018,167.9363,167.6865,167.7825,8915.0
2020-07-27 15:40:00,174.66,174.86,174.54,174.72,10744.0,167.821,168.0131,167.7057,167.8786,10744.0
2020-07-27 15:45:00,174.7,174.96,174.65,174.86,12599.0,167.8594,168.1092,167.8114,168.0131,12599.0
2020-07-27 15:50:00,174.83,174.83,174.27,174.33,30127.0,167.9843,167.9843,167.4462,167.5039,30127.0
2020-07-27 15:55:00,174.31,174.39,174.14,174.32,56160.0,167.4847,167.5615,167.3213,167.4943,56160.0
2020-07-28 09:30:00,173.43,174.55,173.02,174.5,11265.0,166.6391,167.7153,166.2452,167.6672,11265.0
2020-07-28 09:35:00,174.48,174.71,173.62,173.89,24356.0,167.648,167.869,166.8217,167.0811,24356.0
2020-07-28 09:40:00,173.77,173.85,173.18,173.43,3902.0,166.9658,167.0427,166.3989,166.6391,3902.0
2020-07-28 09:45:00,173.5,173.98,173.5,173.81,6156.0,166.7064,167.1676,166.7064,167.0043,6156.0
2020-07-28 09:50:00,173.72,173.73,173.01,173.13,12456.0,166.9178,166.9274,166.2356,166.3509,12456.0
2020-07-28 09:55:00,173.12,173.87,173.12,173.6,16095.0,166.3413,167.0619,166.3413,166.8025,16095.0
2020-07-28 10:00:00,173.58,173.76,173.11,173.59,27649.0,166.7833,166.9562,166.3317,166.7929,27649.0
2020-07-28 10:05:00,173.55,173.91,173.45,173.79,9014.0,166.7544,167.1003,166.6583,166.985,9014.0
2020-07-28 10:10:00,173.83,174.07,173.69,173.98,8016.0,167.0235,167.2541,166.8889,167.1676,8016.0
2020-07-28 10:15:00,174.03,174.17,173.91,173.99,5631.0,167.2156,167.3502,167.1003,167.1772,5631.0
2020-07-28 10:20:00,174.1,174.25,174.07,174.12,7545.0,167.2829,167.427,167.2541,167.3021,7545.0
2020-07-28 10:25:00,174.13,174.36,173.94,174.34,8065.0,167.3117,167.5327,167.1292,167.5135,8065.0
2020-07-28 10:30:00,174.4,174.57,174.01,174.02,7700.0,167.5711,167.7345,167.1964,167.206,7700.0
2020-07-28 10:35:00,174.05,174.46,174.04,174.42,19448.0,167.2349,167.6288,167.2252,167.5904,19448.0
2020-07-28 10:40:00,174.4,174.59,174.27,174.27,9207.0,167.5711,167.7537,167.4462,167.4462,9207.0
2020-07-28 10:45:00,174.22,174.52,174.06,174.52,15220.0,167.3982,167.6865,167.2445,167.6865,15220.0
2020-07-28 10:50:00,174.55,174.95,174.55,174.87,21374.0,167.7153,168.0996,167.7153,168.0227,21374.0
2020-07-28 10:55:00,174.98,175.43,174.98,175.39,15038.0,168.1284,168.5608,168.1284,168.5224,15038.0
2020-07-28 11:00:00,175.38,175.66,174.81,174.81,22964.0,168.5128,168.7818,167.9651,167.9651,22964.0
2020-07-28 11:05:00,174.72,174.72,174.18,174.42,4981.0,167.8786,167.8786,167.3598,167.5904,4981.0
2020-07-28 11:10:00,174.53,175.11,174.41,175.1,8488.0,167.6961,168.2533,167.5808,168.2437,8488.0
2020-07-28 11:15:00,175.1,175.38,175.05,175.29,16744.0,168.2437,168.5128,168.1957,168.4263,16744.0
2020-07-28 11:20:00,175.3,175.4,174.66,174.76,7487.0,168.4359,168.532,167.821,167.9171,7487.0
2020-07-28 11:25:00,174.93,175.17,174.92,175.05,3513.0,168.0804,168.311,168.0708,168.1957,3513.0
2020-07-28 11:30:00,175.11,175.33,175.06,175.26,10045.0,168.2533,168.4647,168.2053,168.3975,10045.0
2020-07-28 11:35:00,175.24,175.35,175.06,175.31,5102.0,168.3783,168.484,168.2053,168.4455,5102.0
2020-07-28 11:40:00,175.32,175.52,175.26,175.29,5759.0,168.4551,168.6473,168.3975,168.4263,5759.0
2020-07-28 11:45:00,175.27,175.56,175.27,175.47,5033.0,168.4071,168.6857,168.4071,168.5993,5033.0
2020-07-28 11:50:00,175.39,175.42,175.09,175.19,5965.0,168.5224,168.5512,168.2341,168.3302,5965.0
2020-07-28 11:55:00,175.2,175.29,175.18,175.23,6330.0,168.3398,168.4263,168.3206,168.3686,6330.0
2020-07-28 12:00:00,175.21,175.21,175.01,175.1,9551.0,168.3494,168.3494,168.1573,168.2437,9551.0
2020-07-28 12:05:00,175.04,175.04,174.77,174.94,6870.0,168.1861,168.1861,167.9267,168.09,6870.0
2020-07-28 12:10:00,174.95,174.99,174.76,174.97,4445.0,168.0996,168.138,167.9171,168.1188,4445.0
2020-07-28 12:15:00,174.96,175.11,174.83,174.91,6316.0,168.1092,168.2533,167.9843,168.0612,6316.0
2020-07-28 12:20:00,174.86,175.03,174.82,175.03,6169.0,168.0131,168.1765,167.9747,168.1765,6169.0
2020-07-28 12:25:00,175.01,175.07,174.93,174.97,5998.0,168.1573,168.2149,168.0804,168.1188,5998.0
2020-07-28 12:30:00,175.0,175.08,174.88,175.07,4000.0,168.1477,168.2245,168.0324,168.2149,4000.0
2020-07-28 12:35:00,175.05,175.16,175.01,175.12,9588.0,168.1957,168.3014,168.1573,168.263,9588.0
2020-07-28 12:40:00,175.1,175.18,175.04,175.18,2102.0,168.2437,168.3206,168.1861,168.3206,2102.0
2020-07-28 12:45:00,175.26,175.38,175.22,175.38,4539.0,168.3975,168.5128,168.359,168.5128,4539.0
2020-07-28 12:50:00,175.36,175.37,175.24,175.29,3700.0,168.4936,168.5032,168.3783,168.4263,3700.0
2020-07-28 12:55:00,175.31,175.43,175.3,175.38,3746.0,168.4455,168.5608,168.4359,168.5128,3746.0
2020-07-28 13:00:00,175.42,175.48,175.24,175.26,3286.0,168.5512,168.6089,168.3783,168.3975,3286.0
2020-07-28 13:05:00,175.23,175.25,175.15,175.21,4481.0,168.3686,168.3879,168.2918,168.3494,4481.0
2020-07-28 13:10:00,175.23,175.27,174.9,174.9,8676.0,168.3686,168.4071,168.0516,168.0516,8676.0
2020-07-28 13:15:00,174.85,174.96,174.83,174.96,1805.0,168.0035,168.1092,167.9843,168.1092,1805.0
2020-07-28 13:20:00,174.96,175.18,174.95,175.18,4435.0,168.1092,168.3206,168.0996,168.3206,4435.0
2020-07-28 13:25:00,175.15,175.16,174.94,174.99,3125.0,168.2918,168.3014,168.09,168.138,3125.0
2020-07-28 13:30:00,175.05,175.19,175.02,175.06,5276.0,168.1957,168.3302,168.1669,168.2053,5276.0
2020-07-28 13:35:00,175.04,175.05,174.93,175.05,5198.0,168.1861,168.1957,168.0804,168.1957,5198.0
2020-07-28 13:40:00,175.03,175.05,174.75,174.77,3506.0,168.1765,168.1957,167.9074,167.9267,3506.0
2020-07-28 13:45:00,174.78,175.0,174.78,174.9,4329.0,167.9363,168.1477,167.9363,168.0516,4329.0
2020-07-28 13:50:00,174.92,174.95,174.87,174.91,3693.0,168.0708,168.0996,168.0227,168.0612,3693.0
2020-07-28 13:55:00,174.87,175.0,174.78,174.78,5880.0,168.0227,168.1477,167.9363,167.9363,5880.0
2020-07-28 14:00:00,174.77,174.77,174.52,174.52,6785.0,167.9267,167.9267,167.6865,167.6865,6785.0
2020-07-28 14:05:00,174.52,174.55,174.15,174.15,7112.0,167.6865,167.7153,167.3309,167.3309,7112.0
2020-07-28 14:10:00,174.13,174.24,173.97,174.01,25391.0,167.3117,167.4174,167.158,167.1964,25391.0
2020-07-28 14:15:00,174.0,174.21,173.97,174.19,8884.0,167.1868,167.3886,167.158,167.3694,8884.0
2020-07-28 14:20:00,174.12,174.14,173.85,173.96,14260.0,167.3021,167.3213,167.0427,167.1484,14260.0
2020-07-28 14:25:00,173.92,173.92,173.61,173.61,6683.0,167.1099,167.1099,166.8121,166.8121,6683.0
2020-07-28 14:30:00,173.63,173.75,173.55,173.73,10438.0,166.8313,166.9466,166.7544,166.9274,10438.0
2020-07-28 14:35:00,173.72,173.8,173.63,173.8,7937.0,166.9178,166.9946,166.8313,166.9946,7937.0
2020-07-28 14:40:00,173.79,173.79,173.39,173.45,9762.0,166.985,166.985,166.6007,166.6583,9762.0
2020-07-28 14:45:00,173.45,173.59,173.22,173.22,7920.0,166.6583,166.7929,166.4374,166.4374,7920.0
2020-07-28 14:50:00,173.23,173.43,173.23,173.41,16477.0,166.447,166.6391,166.447,166.6199,16477.0
2020-07-28 14:55:00,173.43,173.52,173.15,173.18,13025.0,166.6391,166.7256,166.3701,166.3989,13025.0
2020-07-28 15:00:00,173.18,173.32,173.12,173.14,11957.0,166.3989,166.5334,166.3413,166.3605,11957.0
2020-07-28 15:05:00,173.11,173.12,172.69,172.81,18203.0,166.3317,166.3413,165.9281,166.0434,18203.0
2020-07-28 15:10:00,172.82,172.89,172.64,172.64,12677.0,166.053,166.1203,165.8801,165.8801,12677.0
2020-07-28 15:15:00,172.6,172.72,172.42,172.7,10309.0,165.8416,165.9569,165.6687,165.9377,10309.0
2020-07-28 15:20:00,172.71,172.77,172.55,172.66,7268.0,165.9473,166.005,165.7936,165.8993,7268.0
2020-07-28 15:25:00,172.69,172.75,172.43,172.46,17323.0,165.9281,165.9858,165.6783,165.7071,17323.0
2020-07-28 15:30:00,172.47,172.83,172.24,172.31,16869.0,165.7167,166.0626,165.4957,165.563,16869.0
2020-07-28 15:35:00,172.28,172.46,172.25,172.27,12400.0,165.5342,165.7071,165.5053,165.5246,12400.0
2020-07-28 15:40:00,172.3,172.52,172.23,172.4,14108.0,165.5534,165.7648,165.4861,165.6495,14108.0
2020-07-28 15:45:00,172.42,172.57,172.16,172.16,11843.0,165.6687,165.8128,165.4189,165.4189,11843.0
2020-07-28 15:50:00,172.15,172.16,171.89,172.14,21659.0,165.4093,165.4189,165.1594,165.3996,21659.0
2020-07-28 15:55:00,172.09,172.25,171.74,171.91,61962.0,165.3516,165.5053,165.0153,165.1786,61962.0
2020-07-29 09:30:00,173.58,174.56,173.58,174.56,25382.0,166.7833,167.7249,166.7833,167.7249,25382.0
2020-07-29 09:35:00,174.81,174.91,174.25,174.28,15695.0,167.9651,168.0612,167.427,167.4558,15695.0
2020-07-29 09:40:00,174.25,174.74,174.25,174.51,12239.0,167.427,167.8978,167.427,167.6768,12239.0
2020-07-29 09:45:00,174.57,174.72,174.17,174.29,28214.0,167.7345,167.8786,167.3502,167.4655,28214.0
2020-07-29 09:50:00,174.34,174.35,173.61,173.87,8637.0,167.5135,167.5231,166.8121,167.0619,8637.0
2020-07-29 09:55:00,173.84,174.13,173.53,173.56,15994.0,167.0331,167.3117,166.7352,166.764,15994.0
2020-07-29 10:00:00,173.57,173.8,173.24,173.66,11420.0,166.7736,166.9946,166.4566,166.8601,11420.0
2020-07-29 10:05:00,173.58,173.9,173.44,173.8,19531.0,166.7833,167.0907,166.6487,166.9946,19531.0
2020-07-29 10:10:00,173.77,174.09,173.65,173.8,9035.0,166.9658,167.2733,166.8505,166.9946,9035.0
2020-07-29 10:15:00,173.86,174.46,173.8,174.45,17769.0,167.0523,167.6288,166.9946,167.6192,17769.0
2020-07-29 10:20:00,174.31,175.0,174.3,174.88,19654.0,167.4847,168.1477,167.4751,168.0324,19654.0
2020-07-29 10:25:00,174.83,175.31,174.77,175.16,7396.0,167.9843,168.4455,167.9267,168.3014,7396.0
2020-07-29 10:30:00,175.1,175.48,175.06,175.37,5938.0,168.2437,168.6089,168.2053,168.5032,5938.0
2020-07-29 10:35:00,175.41,175.66,175.2,175.3,13735.0,168.5416,168.7818,168.3398,168.4359,13735.0
2020-07-29 10:40:00,175.28,175.3,174.93,175.02,9320.0,168.4167,168.4359,168.0804,168.1669,9320.0
2020-07-29 10:45:00,174.99,174.99,174.76,174.85,4436.0,168.138,168.138,167.9171,168.0035,4436.0
2020-07-29 10:50:00,174.7,174.72,174.58,174.63,7981.0,167.8594,167.8786,167.7441,167.7921,7981.0
2020-07-29 10:55:00,174.65,174.92,174.57,174.87,3915.0,167.8114,168.0708,167.7345,168.0227,3915.0
2020-07-29 11:00:00,174.86,174.86,174.53,174.56,6461.0,168.0131,168.0131,167.6961,167.7249,6461.0
2020-07-29 11:05:00,174.52,174.8,174.46,174.76,5013.0,167.6865,167.9555,167.6288,167.9171,5013.0
2020-07-29 11:10:00,174.77,174.88,174.72,174.88,6682.0,167.9267,168.0324,167.8786,168.0324,6682.0
2020-07-29 11:15:00,174.92,174.98,174.73,174.84,4511.0,168.0708,168.1284,167.8882,167.9939,4511.0
2020-07-29 11:20:00,174.84,175.04,174.82,175.04,7844.0,167.9939,168.1861,167.9747,168.1861,7844.0
2020-07-29 11:25:00,175.03,175.11,174.89,174.91,6412.0,168.1765,168.2533,168.042,168.0612,6412.0
2020-07-29 11:30:00,174.95,175.07,174.9,174.98,7922.0,168.0996,168.2149,168.0516,168.1284,7922.0
2020-07-29 11:35:00,175.04,175.1,175.01,175.08,2856.0,168.1861,168.2437,168.1573,168.2245,2856.0
2020-07-29 11:40:00,175.14,175.27,175.03,175.27,3636.0,168.2822,168.4071,168.1765,168.4071,3636.0
2020-07-29 11:45:00,175.25,175.62,175.25,175.54,5821.0,168.3879,168.7434,168.3879,168.6665,5821.0
2020-07-29 11:50:00,175.56,175.71,175.48,175.49,3784.0,168.6857,168.8299,168.6089,168.6185,3784.0
2020-07-29 11:55:00,175.56,175.73,175.46,175.51,14377.0,168.6857,168.8491,168.5896,168.6377,14377.0
2020-07-29 12:00:00,175.49,175.49,175.25,175.25,8406.0,168.6185,168.6185,168.3879,168.3879,8406.0
2020-07-29 12:05:00,175.26,175.32,175.09,175.13,5298.0,168.3975,168.4551,168.2341,168.2726,5298.0
2020-07-29 12:10:00,175.15,175.43,175.15,175.27,5945.0,168.2918,168.5608,168.2918,168.4071,5945.0
2020-07-29 12:15:00,175.23,175.23,174.99,175.14,15969.0,168.3686,168.3686,168.138,168.2822,15969.0
2020-07-29 12:20:00,175.17,175.66,175.16,175.49,4008.0,168.311,168.7818,168.3014,168.6185,4008.0
2020-07-29 12:25:00,175.58,175.74,175.54,175.74,14367.0,168.7049,168.8587,168.6665,168.8587,14367.0
2020-07-29 12:30:00,175.79,176.22,175.77,176.18,6773.0,168.9067,169.3199,168.8875,169.2815,6773.0
2020-07-29 12:35:00,176.21,176.74,176.1,176.63,8350.0,169.3103,169.8195,169.2046,169.7138,8350.0
2020-07-29 12:40:00,176.74,176.85,176.04,176.04,28011.0,169.8195,169.9252,169.1469,169.1469,28011.0
2020-07-29 12:45:00,176.03,176.32,175.99,176.27,14459.0,169.1373,169.416,169.0989,169.3679,14459.0
2020-07-29 12:50:00,176.24,176.39,176.0,176.27,10749.0,169.3391,169.4832,169.1085,169.3679,10749.0
2020-07-29 12:55:00,176.22,176.31,176.15,176.26,3340.0,169.3199,169.4064,169.2526,169.3583,3340.0
2020-07-29 13:00:00,176.26,176.29,176.12,176.12,4709.0,169.3583,169.3871,169.2238,169.2238,4709.0
2020-07-29 13:05:00,176.03,176.34,175.98,176.34,3245.0,169.1373,169.4352,169.0893,169.4352,3245.0
2020-07-29 13:10:00,176.33,176.52,176.33,176.47,3856.0,169.4256,169.6081,169.4256,169.5601,3856.0
2020-07-29 13:15:00,176.51,176.76,176.44,176.75,3119.0,169.5985,169.8387,169.5313,169.8291,3119.0
2020-07-29 13:20:00,176.75,176.8,176.69,176.76,4512.0,169.8291,169.8772,169.7715,169.8387,4512.0
2020-07-29 13:25:00,176.76,176.76,176.62,176.66,5112.0,169.8387,169.8387,169.7042,169.7427,5112.0
2020-07-29 13:30:00,176.69,176.69,176.4,176.44,3226.0,169.7715,169.7715,169.4928,169.5313,3226.0
2020-07-29 13:35:00,176.37,176.5,176.31,176.46,4379.0,169.464,169.5889,169.4064,169.5505,4379.0
2020-07-29 13:40:00,176.51,176.51,176.32,176.33,8500.0,169.5985,169.5985,169.416,169.4256,8500.0
2020-07-29 13:45:00,176.32,176.35,176.16,176.31,7342.0,169.416,169.4448,169.2622,169.4064,7342.0
2020-07-29 13:50:00,176.29,176.35,176.17,176.22,6086.0,169.3871,169.4448,169.2718,169.3199,6086.0
2020-07-29 13:55:00,176.2,176.23,175.85,175.91,4700.0,169.3007,169.3295,168.9644,169.022,4700.0
2020-07-29 14:00:00,175.92,176.3,175.53,175.67,6094.0,169.0316,169.3968,168.6569,168.7914,6094.0
2020-07-29 14:05:00,175.69,175.96,175.69,175.93,5745.0,168.8106,169.0701,168.8106,169.0412,5745.0
2020-07-29 14:10:00,175.95,175.95,175.76,175.82,10905.0,169.0605,169.0605,168.8779,168.9355,10905.0
2020-07-29 14:15:00,175.84,176.04,175.77,175.92,12626.0,168.9548,169.1469,168.8875,169.0316,12626.0
2020-07-29 14:20:00,175.9,176.0,175.78,175.92,16014.0,169.0124,169.1085,168.8971,169.0316,16014.0
2020-07-29 14:25:00,175.9,176.45,175.85,176.45,9535.0,169.0124,169.5409,168.9644,169.5409,9535.0
2020-07-29 14:30:00,176.44,176.79,176.35,176.6,7571.0,169.5313,169.8676,169.4448,169.685,7571.0
2020-07-29 14:35:00,176.61,176.77,176.61,176.74,4600.0,169.6946,169.8483,169.6946,169.8195,4600.0
2020-07-29 14:40:00,176.79,176.95,176.7,176.84,6926.0,169.8676,170.0213,169.7811,169.9156,6926.0
2020-07-29 14:45:00,176.84,177.06,176.7,176.96,5800.0,169.9156,170.127,169.7811,170.0309,5800.0
2020-07-29 14:50:00,176.96,177.03,176.85,176.85,5255.0,170.0309,170.0982,169.9252,169.9252,5255.0
2020-07-29 14:55:00,176.89,176.89,176.4,176.4,6806.0,169.9636,169.9636,169.4928,169.4928,6806.0
2020-07-29 15:00:00,176.43,176.52,175.98,176.04,8040.0,169.5217,169.6081,169.0893,169.1469,8040.0
2020-07-29 15:05:00,176.06,176.56,176.02,176.53,7222.0,169.1661,169.6466,169.1277,169.6177,7222.0
2020-07-29 15:10:00,176.53,176.67,176.37,176.43,8927.0,169.6177,169.7523,169.464,169.5217,8927.0
2020-07-29 15:15:00,176.49,176.68,176.34,176.45,13515.0,169.5793,169.7619,169.4352,169.5409,13515.0
2020-07-29 15:20:00,176.5,177.15,176.41,177.05,44713.0,169.5889,170.2135,169.5024,170.1174,44713.0
2020-07-29 15:25:00,177.09,177.26,176.89,177.18,19643.0,170.1558,170.3192,169.9636,170.2423,19643.0
2020-07-29 15:30:00,177.15,177.45,177.01,177.36,19892.0,170.2135,170.5017,170.079,170.4152,19892.0
2020-07-29 15:35:00,177.36,177.61,177.22,177.27,16663.0,170.4152,170.6555,170.2807,170.3288,16663.0
2020-07-29 15:40:00,177.28,177.46,177.17,177.21,92032.0,170.3384,170.5113,170.2327,170.2711,92032.0
2020-07-29 15:45:00,177.21,177.8,177.14,177.7,56538.0,170.2711,170.838,170.2039,170.7419,56538.0
2020-07-29 15:50:00,177.65,177.65,176.99,177.06,52779.0,170.6939,170.6939,170.0597,170.127,52779.0
2020-07-29 15:55:00,176.99,177.36,176.84,177.36,101374.0,170.0597,170.4152,169.9156,170.4152,101374.0
2020-07-30 09:30:00,174.5,176.53,173.89,176.45,12205.0,167.6672,169.6177,167.0811,169.5409,12205.0
2020-07-30 09:35:00,176.3,176.39,175.6,176.16,14373.0,169.3968,169.4832,168.7242,169.2622,14373.0
2020-07-30 09:40:00,176.25,176.29,175.29,175.84,7828.0,169.3487,169.3871,168.4263,168.9548,7828.0
2020-07-30 09:45:00,175.73,176.04,175.01,175.01,6536.0,168.8491,169.1469,168.1573,168.1573,6536.0
2020-07-30 09:50:00,174.92,175.19,174.65,174.78,4500.0,168.0708,168.3302,167.8114,167.9363,4500.0
2020-07-30 09:55:00,174.53,174.59,173.78,174.28,9059.0,167.6961,167.7537,166.9754,167.4558,9059.0
2020-07-30 10:00:00,174.16,174.55,173.97,174.21,12358.0,167.3405,167.7153,167.158,167.3886,12358.0
2020-07-30 10:05:00,174.25,174.25,173.41,173.5,7191.0,167.427,167.427,166.6199,166.7064,7191.0
2020-07-30 10:10:00,173.49,173.49,172.96,173.02,14162.0,166.6968,166.6968,166.1875,166.2452,14162.0
2020-07-30 10:15:00,172.92,173.17,172.56,172.7,30532.0,166.1491,166.3893,165.8032,165.9377,30532.0
2020-07-30 10:20:00,172.6,172.8,172.1,172.78,19701.0,165.8416,166.0338,165.3612,166.0146,19701.0
2020-07-30 10:25:00,172.76,173.26,172.6,173.12,11428.0,165.9954,166.4758,165.8416,166.3413,11428.0
2020-07-30 10:30:00,173.05,173.65,172.87,173.6,19200.0,166.274,166.8505,166.1011,166.8025,19200.0
2020-07-30 10:35:00,173.64,173.64,173.23,173.58,14720.0,166.8409,166.8409,166.447,166.7833,14720.0
2020-07-30 10:40:00,173.58,173.71,173.32,173.63,31001.0,166.7833,166.9082,166.5334,166.8313,31001.0
2020-07-30 10:45:00,173.47,174.18,173.47,174.17,9047.0,166.6776,167.3598,166.6776,167.3502,9047.0
2020-07-30 10:50:00,173.99,174.08,173.57,173.84,15166.0,167.1772,167.2637,166.7736,167.0331,15166.0
2020-07-30 10:55:00,173.94,174.72,173.94,174.64,21391.0,167.1292,167.8786,167.1292,167.8018,21391.0
2020-07-30 11:00:00,174.59,174.68,174.34,174.68,9251.0,167.7537,167.8402,167.5135,167.8402,9251.0
2020-07-30 11:05:00,174.68,174.9,174.6,174.67,10913.0,167.8402,168.0516,167.7633,167.8306,10913.0
2020-07-30 11:10:00,174.72,175.08,174.57,174.61,11039.0,167.8786,168.2245,167.7345,167.7729,11039.0
2020-07-30 11:15:00,174.63,175.29,174.63,175.23,5919.0,167.7921,168.4263,167.7921,168.3686,5919.0
2020-07-30 11:20:00,175.17,175.51,175.12,175.33,9426.0,168.311,168.6377,168.263,168.4647,9426.0
2020-07-30 11:25:00,175.34,175.68,175.17,175.3,146313.0,168.4743,168.801,168.311,168.4359,146313.0
2020-07-30 11:30:00,175.27,175.8,175.14,175.66,7499.0,168.4071,168.9163,168.2822,168.7818,7499.0
2020-07-30 11:35:00,175.7,175.98,175.63,175.97,5873.0,168.8202,169.0893,168.753,169.0797,5873.0
2020-07-30 11:40:00,175.97,176.14,175.76,175.91,7042.0,169.0797,169.243,168.8779,169.022,7042.0
2020-07-30 11:45:00,175.86,175.99,175.75,175.99,6800.0,168.974,169.0989,168.8683,169.0989,6800.0
2020-07-30 11:50:00,176.0,176.37,175.99,176.23,8410.0,169.1085,169.464,169.0989,169.3295,8410.0
2020-07-30 11:55:00,176.37,176.46,175.98,176.07,6458.0,169.464,169.5505,169.0893,169.1758,6458.0
2020-07-30 12:00:00,176.2,176.3,176.03,176.06,5838.0,169.3007,169.3968,169.1373,169.1661,5838.0
2020-07-30 12:05:00,176.04,176.13,175.85,175.85,8695.0,169.1469,169.2334,168.9644,168.9644,8695.0
2020-07-30 12:10:00,175.88,176.13,175.87,176.05,5686.0,168.9932,169.2334,168.9836,169.1565,5686.0
2020-07-30 12:15:00,176.02,176.65,176.02,176.43,11544.0,169.1277,169.733,169.1277,169.5217,11544.0
2020-07-30 12:20:00,176.38,176.46,176.04,176.05,5780.0,169.4736,169.5505,169.1469,169.1565,5780.0
2020-07-30 12:25:00,176.18,176.23,176.05,176.09,7071.0,169.2815,169.3295,169.1565,169.195,7071.0
2020-07-30 12:30:00,176.09,176.38,175.9,176.25,13741.0,169.195,169.4736,169.0124,169.3487,13741.0
2020-07-30 12:35:00,176.18,176.18,175.91,175.91,3747.0,169.2815,169.2815,169.022,169.022,3747.0
2020-07-30 12:40:00,175.86,176.06,175.85,175.92,3859.0,168.974,169.1661,168.9644,169.0316,3859.0
2020-07-30 12:45:00,176.03,176.14,175.88,176.14,3209.0,169.1373,169.243,168.9932,169.243,3209.0
2020-07-30 12:50:00,176.09,176.38,176.09,176.31,43170.0,169.195,169.4736,169.195,169.4064,43170.0
2020-07-30 12:55:00,176.29,176.46,176.29,176.41,6600.0,169.3871,169.5505,169.3871,169.5024,6600.0
2020-07-30 13:00:00,176.39,176.56,176.33,176.53,7292.0,169.4832,169.6466,169.4256,169.6177,7292.0
2020-07-30 13:05:00,176.6,176.74,176.54,176.7,12312.0,169.685,169.8195,169.6274,169.7811,12312.0
2020-07-30 13:10:00,176.79,176.8,176.42,176.47,17770.0,169.8676,169.8772,169.5121,169.5601,17770.0
2020-07-30 13:15:00,176.45,176.65,176.35,176.44,18546.0,169.5409,169.733,169.4448,169.5313,18546.0
2020-07-30 13:20:00,176.46,176.52,176.2,176.23,20766.0,169.5505,169.6081,169.3007,169.3295,20766.0
2020-07-30 13:25:00,176.24,176.46,176.18,176.42,27092.0,169.3391,169.5505,169.2815,169.5121,27092.0
2020-07-30 13:30:00,176.48,176.51,176.13,176.17,13100.0,169.5697,169.5985,169.2334,169.2718,13100.0
2020-07-30 13:35:00,176.24,176.51,176.21,176.43,7309.0,169.3391,169.5985,169.3103,169.5217,7309.0
2020-07-30 13:40:00,176.42,176.65,176.42,176.56,14330.0,169.5121,169.733,169.5121,169.6466,14330.0
2020-07-30 13:45:00,176.55,176.55,176.37,176.4,7222.0,169.637,169.637,169.464,169.4928,7222.0
2020-07-30 13:50:00,176.39,176.58,176.38,176.48,7482.0,169.4832,169.6658,169.4736,169.5697,7482.0
2020-07-30 13:55:00,176.47,176.54,176.42,176.47,12763.0,169.5601,169.6274,169.5121,169.5601,12763.0
2020-07-30 14:00:00,176.47,176.54,176.07,176.2,8836.0,169.5601,169.6274,169.1758,169.3007,8836.0
2020-07-30 14:05:00,176.2,176.48,176.18,176.42,20836.0,169.3007,169.5697,169.2815,169.5121,20836.0
2020-07-30 14:10:00,176.36,176.4,176.12,176.24,8545.0,169.4544,169.4928,169.2238,169.3391,8545.0
2020-07-30 14:15:00,176.22,176.5,176.16,176.19,7707.0,169.3199,169.5889,169.2622,169.2911,7707.0
2020-07-30 14:20:00,176.19,176.24,175.94,176.21,22592.0,169.2911,169.3391,169.0508,169.3103,22592.0
2020-07-30 14:25:00,176.28,176.41,176.02,176.13,12497.0,169.3775,169.5024,169.1277,169.2334,12497.0
2020-07-30 14:30:00,176.16,176.39,176.13,176.24,21004.0,169.2622,169.4832,169.2334,169.3391,21004.0
2020-07-30 14:35:00,176.24,176.34,176.21,176.32,6199.0,169.3391,169.4352,169.3103,169.416,6199.0
2020-07-30 14:40:00,176.34,176.64,176.31,176.54,11680.0,169.4352,169.7234,169.4064,169.6274,11680.0
2020-07-30 14:45:00,176.62,176.75,176.57,176.61,5326.0,169.7042,169.8291,169.6562,169.6946,5326.0
2020-07-30 14:50:00,176.65,176.72,176.54,176.63,8158.0,169.733,169.8003,169.6274,169.7138,8158.0
2020-07-30 14:55:00,176.7,176.82,176.51,176.6,10258.0,169.7811,169.8964,169.5985,169.685,10258.0
2020-07-30 15:00:00,176.6,176.65,176.39,176.42,17341.0,169.685,169.733,169.4832,169.5121,17341.0
2020-07-30 15:05:00,176.4,176.4,176.13,176.18,11579.0,169.4928,169.4928,169.2334,169.2815,11579.0
2020-07-30 15:10:00,176.18,176.46,175.96,176.38,38985.0,169.2815,169.5505,169.0701,169.4736,38985.0
2020-07-30 15:15:00,176.35,176.81,176.35,176.6,262282.0,169.4448,169.8868,169.4448,169.685,262282.0
2020-07-30 15:20:00,176.58,176.67,176.44,176.64,39591.0,169.6658,169.7523,169.5313,169.7234,39591.0
2020-07-30 15:25:00,176.63,176.77,176.59,176.76,23257.0,169.7138,169.8483,169.6754,169.8387,23257.0
2020-07-30 15:30:00,176.74,176.81,176.45,176.58,49277.0,169.8195,169.8868,169.5409,169.6658,49277.0
2020-07-30 15:35:00,176.57,176.8,176.48,176.48,15463.0,169.6562,169.8772,169.5697,169.5697,15463.0
2020-07-30 15:40:00,176.48,176.54,176.13,176.54,36808.0,169.5697,169.6274,169.2334,169.6274,36808.0
2020-07-30 15:45:00,176.55,176.64,176.32,176.32,22299.0,169.637,169.7234,169.416,169.416,22299.0
2020-07-30 15:50:00,176.27,176.31,175.88,176.07,43449.0,169.3679,169.4064,168.9932,169.1758,43449.0
2020-07-30 15:55:00,176.06,176.28,175.81,176.13,70750.0,169.1661,169.3775,168.9259,169.2334,70750.0
2020-07-31 09:30:00,177.2,177.31,175.2,175.37,27128.0,170.2615,170.3672,168.3398,168.5032,27128.0
2020-07-31 09:35:00,175.22,175.3,174.19,174.64,17382.0,168.359,168.4359,167.3694,167.8018,17382.0
2020-07-31 09:40:00,174.36,175.32,173.59,174.09,19762.0,167.5327,168.4551,166.7929,167.2733,19762.0
2020-07-31 09:45:00,174.09,174.91,173.98,174.7,21274.0,167.2733,168.0612,167.1676,167.8594,21274.0
2020-07-31 09:50:00,174.68,175.05,174.14,174.81,19181.0,167.8402,168.1957,167.3213,167.9651,19181.0
2020-07-31 09:55:00,174.82,175.31,174.76,175.16,16310.0,167.9747,168.4455,167.9171,168.3014,16310.0
2020-07-31 10:00:00,175.09,175.39,174.21,174.34,21588.0,168.2341,168.5224,167.3886,167.5135,21588.0
2020-07-31 10:05:00,174.31,174.71,173.97,174.68,58467.0,167.4847,167.869,167.158,167.8402,58467.0
2020-07-31 10:10:00,174.63,175.39,174.61,175.34,24272.0,167.7921,168.5224,167.7729,168.4743,24272.0
2020-07-31 10:15:00,175.34,175.46,174.88,174.88,21572.0,168.4743,168.5896,168.0324,168.0324,21572.0
2020-07-31 10:20:00,174.9,175.3,174.65,175.17,39639.0,168.0516,168.4359,167.8114,168.311,39639.0
2020-07-31 10:25:00,175.24,175.24,174.34,174.54,18945.0,168.3783,168.3783,167.5135,167.7057,18945.0
2020-07-31 10:30:00,174.51,175.15,174.47,175.03,18646.0,167.6768,168.2918,167.6384,168.1765,18646.0
2020-07-31 10:35:00,175.08,175.29,174.67,174.83,12312.0,168.2245,168.4263,167.8306,167.9843,12312.0
2020-07-31 10:40:00,174.81,174.81,173.99,174.23,12133.0,167.9651,167.9651,167.1772,167.4078,12133.0
2020-07-31 10:45:00,174.28,174.76,174.02,174.74,10506.0,167.4558,167.9171,167.206,167.8978,10506.0
2020-07-31 10:50:00,174.69,174.83,174.38,174.64,9436.0,167.8498,167.9843,167.5519,167.8018,9436.0
2020-07-31 10:55:00,174.58,175.09,174.5,175.01,13772.0,167.7441,168.2341,167.6672,168.1573,13772.0
2020-07-31 11:00:00,175.09,175.1,174.79,175.0,14430.0,168.2341,168.2437,167.9459,168.1477,14430.0
2020-07-31 11:05:00,175.04,175.3,174.64,174.68,24787.0,168.1861,168.4359,167.8018,167.8402,24787.0
2020-07-31 11:10:00,174.7,175.22,174.6,175.01,16463.0,167.8594,168.359,167.7633,168.1573,16463.0
2020-07-31 11:15:00,174.99,175.71,174.86,175.57,13470.0,168.138,168.8299,168.0131,168.6953,13470.0
2020-07-31 11:20:00,175.5,175.95,175.37,175.85,11981.0,168.6281,169.0605,168.5032,168.9644,11981.0
2020-07-31 11:25:00,175.86,176.21,175.8,175.83,16979.0,168.974,169.3103,168.9163,168.9452,16979.0
2020-07-31 11:30:00,175.87,176.04,175.54,175.66,12742.0,168.9836,169.1469,168.6665,168.7818,12742.0
2020-07-31 11:35:00,175.67,175.76,175.09,175.23,18986.0,168.7914,168.8779,168.2341,168.3686,18986.0
2020-07-31 11:40:00,175.27,175.58,175.27,175.47,25974.0,168.4071,168.7049,168.4071,168.5993,25974.0
2020-07-31 11:45:00,175.38,176.04,175.38,175.8,12508.0,168.5128,169.1469,168.5128,168.9163,12508.0
2020-07-31 11:50:00,175.89,176.0,175.73,175.87,12901.0,169.0028,169.1085,168.8491,168.9836,12901.0
2020-07-31 11:55:00,175.84,175.88,175.31,175.69,9573.0,168.9548,168.9932,168.4455,168.8106,9573.0
2020-07-31 12:00:00,175.69,175.69,175.02,175.31,12089.0,168.8106,168.8106,168.1669,168.4455,12089.0
2020-07-31 12:05:00,175.38,175.57,175.15,175.25,12459.0,168.5128,168.6953,168.2918,168.3879,12459.0
2020-07-31 12:10:00,175.29,175.59,175.29,175.55,11396.0,168.4263,168.7146,168.4263,168.6761,11396.0
2020-07-31 12:15:00,175.5,175.62,175.15,175.36,12820.0,168.6281,168.7434,168.2918,168.4936,12820.0
2020-07-31 12:20:00,175.38,175.67,175.38,175.45,12198.0,168.5128,168.7914,168.5128,168.58,12198.0
2020-07-31 12:25:00,175.48,175.68,175.31,175.63,12492.0,168.6089,168.801,168.4455,168.753,12492.0
2020-07-31 12:30:00,175.61,175.67,174.96,174.98,13350.0,168.7338,168.7914,168.1092,168.1284,13350.0
2020-07-31 12:35:00,174.99,175.1,174.71,174.88,10607.0,168.138,168.2437,167.869,168.0324,10607.0
2020-07-31 12:40:00,174.88,175.13,174.86,175.0,10627.0,168.0324,168.2726,168.0131,168.1477,10627.0
2020-07-31 12:45:00,175.06,175.06,174.74,174.92,10982.0,168.2053,168.2053,167.8978,168.0708,10982.0
2020-07-31 12:50:00,175.01,175.12,174.81,174.96,8906.0,168.1573,168.263,167.9651,168.1092,8906.0
2020-07-31 12:55:00,174.91,175.04,174.64,174.98,10162.0,168.0612,168.1861,167.8018,168.1284,10162.0
2020-07-31 13:00:00,174.96,175.36,174.92,175.3,9452.0,168.1092,168.4936,168.0708,168.4359,9452.0
2020-07-31 13:05:00,175.31,175.6,175.3,175.42,10090.0,168.4455,168.7242,168.4359,168.5512,10090.0
2020-07-31 13:10:00,175.47,175.67,175.38,175.46,10022.0,168.5993,168.7914,168.5128,168.5896,10022.0
2020-07-31 13:15:00,175.49,175.53,175.27,175.45,15370.0,168.6185,168.6569,168.4071,168.58,15370.0
2020-07-31 13:20:00,175.48,176.32,175.48,176.24,8874.0,168.6089,169.416,168.6089,169.3391,8874.0
2020-07-31 13:25:00,176.32,176.6,176.31,176.49,11618.0,169.416,169.685,169.4064,169.5793,11618.0
2020-07-31 13:30:00,176.6,176.92,176.44,176.77,58249.0,169.685,169.9925,169.5313,169.8483,58249.0
2020-07-31 13:35:00,176.82,176.82,176.39,176.41,14046.0,169.8964,169.8964,169.4832,169.5024,14046.0
2020-07-31 13:40:00,176.44,176.9,176.44,176.59,22531.0,169.5313,169.9733,169.5313,169.6754,22531.0
2020-07-31 13:45:00,176.57,176.7,176.44,176.61,18816.0,169.6562,169.7811,169.5313,169.6946,18816.0
2020-07-31 13:50:00,176.57,176.68,176.44,176.58,25470.0,169.6562,169.7619,169.5313,169.6658,25470.0
2020-07-31 13:55:00,176.56,176.58,176.1,176.37,15377.0,169.6466,169.6658,169.2046,169.464,15377.0
2020-07-31 14:00:00,176.4,176.65,176.33,176.52,23020.0,169.4928,169.733,169.4256,169.6081,23020.0
2020-07-31 14:05:00,176.55,176.55,176.12,176.27,13853.0,169.637,169.637,169.2238,169.3679,13853.0
2020-07-31 14:10:00,176.2,176.36,176.11,176.11,17112.0,169.3007,169.4544,169.2142,169.2142,17112.0
2020-07-31 14:15:00,176.11,176.27,175.97,176.03,11419.0,169.2142,169.3679,169.0797,169.1373,11419.0
2020-07-31 14:20:00,176.06,176.44,176.06,176.29,15025.0,169.1661,169.5313,169.1661,169.3871,15025.0
2020-07-31 14:25:00,176.3,176.45,176.27,176.28,14927.0,169.3968,169.5409,169.3679,169.3775,14927.0
2020-07-31 14:30:00,176.29,176.32,176.0,176.08,25690.0,169.3871,169.416,169.1085,169.1854,25690.0
2020-07-31 14:35:00,176.05,176.25,176.03,176.07,22764.0,169.1565,169.3487,169.1373,169.1758,22764.0
2020-07-31 14:40:00,176.14,176.54,176.06,176.54,29751.0,169.243,169.6274,169.1661,169.6274,29751.0
2020-07-31 14:45:00,176.61,176.61,176.36,176.39,15377.0,169.6946,169.6946,169.4544,169.4832,15377.0
2020-07-31 14:50:00,176.34,176.81,176.34,176.73,21157.0,169.4352,169.8868,169.4352,169.8099,21157.0
2020-07-31 14:55:00,176.69,177.04,176.61,176.93,58788.0,169.7715,170.1078,169.6946,170.0021,58788.0
2020-07-31 15:00:00,176.9,176.93,176.55,176.86,39206.0,169.9733,170.0021,169.637,169.9348,39206.0
2020-07-31 15:05:00,176.88,176.94,176.5,176.66,32971.0,169.954,170.0117,169.5889,169.7427,32971.0
2020-07-31 15:10:00,176.65,176.78,176.17,176.72,29538.0,169.733,169.858,169.2718,169.8003,29538.0
2020-07-31 15:15:00,176.7,177.19,176.47,177.12,36858.0,169.7811,170.2519,169.5601,170.1846,36858.0
2020-07-31 15:20:00,177.11,177.64,177.04,177.42,41469.0,170.175,170.6843,170.1078,170.4729,41469.0
2020-07-31 15:25:00,177.4,177.5,177.17,177.43,28605.0,170.4537,170.5498,170.2327,170.4825,28605.0
2020-07-31 15:30:00,177.44,177.51,177.28,177.37,35214.0,170.4921,170.5594,170.3384,170.4249,35214.0
2020-07-31 15:35:00,177.36,177.53,177.33,177.42,40685.0,170.4152,170.5786,170.3864,170.4729,40685.0
2020-07-31 15:40:00,177.44,177.96,177.36,177.76,71694.0,170.4921,170.9918,170.4152,170.7996,71694.0
2020-07-31 15:45:00,177.79,177.86,177.32,177.8,98571.0,170.8284,170.8957,170.3768,170.838,98571.0
2020-07-31 15:50:00,177.75,178.09,177.59,178.09,111302.0,170.79,171.1167,170.6362,171.1167,111302.0
2020-07-31 15:55:00,178.1,178.2,177.52,178.01,218279.0,171.1263,171.2224,170.569,171.0398,218279.0
2020-08-03 09:30:00,181.64,185.47,180.76,183.95,192323.0,174.5277,178.2077,173.6821,176.7472,192323.0
2020-08-03 09:35:00,183.91,183.92,179.01,180.99,100368.0,176.7088,176.7184,172.0006,173.9031,100368.0
2020-08-03 09:40:00,180.65,181.24,179.82,180.41,62162.0,173.5764,174.1433,172.7789,173.3458,62162.0
2020-08-03 09:45:00,180.29,180.71,178.28,178.62,34589.0,173.2305,173.6341,171.2992,171.6259,34589.0
2020-08-03 09:50:00,178.54,180.09,178.24,179.81,76951.0,171.549,173.0383,171.2608,172.7693,76951.0
2020-08-03 09:55:00,179.61,180.43,178.67,178.67,80235.0,172.5771,173.365,171.674,171.674,80235.0
2020-08-03 10:00:00,178.77,180.77,178.43,179.88,70648.0,171.77,173.6917,171.4433,172.8366,70648.0
2020-08-03 10:05:00,179.92,180.73,179.54,179.91,55038.0,172.875,173.6533,172.5099,172.8654,55038.0
2020-08-03 10:10:00,180.08,180.24,179.54,179.99,47779.0,173.0287,173.1825,172.5099,172.9423,47779.0
2020-08-03 10:15:00,180.0,180.0,178.16,178.5,39894.0,172.9519,172.9519,171.1839,171.5106,39894.0
2020-08-03 10:20:00,178.39,179.63,178.35,179.44,40744.0,171.4049,172.5964,171.3665,172.4138,40744.0
2020-08-03 10:25:00,179.49,179.89,178.87,179.84,62770.0,172.4618,172.8462,171.8661,172.7981,62770.0
2020-08-03 10:30:00,179.84,180.42,179.27,180.1,82877.0,172.7981,173.3554,172.2505,173.048,82877.0
2020-08-03 10:35:00,180.09,180.81,179.88,180.73,54100.0,173.0383,173.7302,172.8366,173.6533,54100.0
2020-08-03 10:40:00,180.66,180.66,179.9,180.11,125457.0,173.586,173.586,172.8558,173.0576,125457.0
2020-08-03 10:45:00,180.14,180.25,179.54,179.81,20875.0,173.0864,173.1921,172.5099,172.7693,20875.0
2020-08-03 10:50:00,179.83,180.15,177.8,177.8,178397.0,172.7885,173.096,170.838,170.838,178397.0
2020-08-03 10:55:00,177.81,178.14,176.67,177.48,44616.0,170.8476,171.1647,169.7523,170.5305,44616.0
2020-08-03 11:00:00,177.57,178.71,177.35,178.47,35115.0,170.617,171.7124,170.4056,171.4818,35115.0
2020-08-03 11:05:00,178.36,178.9,178.01,178.88,24493.0,171.3761,171.8949,171.0398,171.8757,24493.0
2020-08-03 11:10:00,178.87,180.13,178.67,179.73,65066.0,171.8661,173.0768,171.674,172.6924,65066.0
2020-08-03 11:15:00,179.64,180.72,179.54,180.17,137456.0,172.606,173.6437,172.5099,173.1152,137456.0
2020-08-03 11:20:00,180.14,180.22,179.7,180.01,33742.0,173.0864,173.1633,172.6636,172.9615,33742.0
2020-08-03 11:25:00,179.97,180.34,179.96,180.29,26823.0,172.923,173.2786,172.9134,173.2305,26823.0
2020-08-03 11:30:00,180.32,180.32,179.7,179.78,14855.0,173.2593,173.2593,172.6636,172.7405,14855.0
2020-08-03 11:35:00,179.79,180.5,179.73,180.35,19433.0,172.7501,173.4323,172.6924,173.2882,19433.0
2020-08-03 11:40:00,180.32,180.32,179.94,180.25,16780.0,173.2593,173.2593,172.8942,173.1921,16780.0
2020-08-03 11:45:00,180.23,180.9,180.15,180.44,91233.0,173.1729,173.8166,173.096,173.3746,91233.0
2020-08-03 11:50:00,180.45,180.99,180.22,180.48,73122.0,173.3843,173.9031,173.1633,173.4131,73122.0
2020-08-03 11:55:00,180.41,180.5,180.25,180.41,11100.0,173.3458,173.4323,173.1921,173.3458,11100.0
2020-08-03 12:00:00,180.47,180.67,179.85,179.95,113758.0,173.4035,173.5956,172.8077,172.9038,113758.0
2020-08-03 12:05:00,179.98,180.14,179.86,180.07,10296.0,172.9327,173.0864,172.8174,173.0191,10296.0
2020-08-03 12:10:00,180.08,180.37,180.02,180.37,34807.0,173.0287,173.3074,172.9711,173.3074,34807.0
2020-08-03 12:15:00,180.46,180.82,180.16,180.16,24502.0,173.3939,173.7398,173.1056,173.1056,24502.0
2020-08-03 12:20:00,180.23,180.26,179.97,180.13,14138.0,173.1729,173.2017,172.923,173.0768,14138.0
2020-08-03 12:25:00,180.17,180.4,179.9,179.91,13202.0,173.1152,173.3362,172.8558,172.8654,13202.0
2020-08-03 12:30:00,179.94,180.23,179.91,179.98,8789.0,172.8942,173.1729,172.8654,172.9327,8789.0
2020-08-03 12:35:00,179.99,180.2,179.58,179.58,15358.0,172.9423,173.144,172.5483,172.5483,15358.0
2020-08-03 12:40:00,179.61,179.7,179.4,179.51,16123.0,172.5771,172.6636,172.3754,172.4811,16123.0
2020-08-03 12:45:00,179.47,179.85,179.47,179.81,12973.0,172.4426,172.8077,172.4426,172.7693,12973.0
2020-08-03 12:50:00,179.7,179.84,179.67,179.83,14924.0,172.6636,172.7981,172.6348,172.7885,14924.0
2020-08-03 12:55:00,179.77,179.82,179.56,179.65,14874.0,172.7309,172.7789,172.5291,172.6156,14874.0
2020-08-03 13:00:00,179.68,179.71,179.3,179.52,23768.0,172.6444,172.6732,172.2793,172.4907,23768.0
2020-08-03 13:05:00,179.55,179.8,179.42,179.8,10019.0,172.5195,172.7597,172.3946,172.7597,10019.0
2020-08-03 13:10:00,179.8,179.94,179.71,179.89,12152.0,172.7597,172.8942,172.6732,172.8462,12152.0
2020-08-03 13:15:00,179.93,179.96,179.6,179.83,24321.0,172.8846,172.9134,172.5675,172.7885,24321.0
2020-08-03 13:20:00,179.82,179.86,179.63,179.69,49381.0,172.7789,172.8174,172.5964,172.654,49381.0
2020-08-03 13:25:00,179.69,179.83,179.5,179.76,24091.0,172.654,172.7885,172.4715,172.7213,24091.0
2020-08-03 13:30:00,179.71,179.88,179.64,179.65,22626.0,172.6732,172.8366,172.606,172.6156,22626.0
2020-08-03 13:35:00,179.68,179.77,179.49,179.63,16532.0,172.6444,172.7309,172.4618,172.5964,16532.0
2020-08-03 13:40:00,179.63,179.8,179.56,179.74,15142.0,172.5964,172.7597,172.5291,172.7021,15142.0
2020-08-03 13:45:00,179.78,179.78,179.57,179.7,10910.0,172.7405,172.7405,172.5387,172.6636,10910.0
2020-08-03 13:50:00,179.65,180.0,179.58,179.93,29803.0,172.6156,172.9519,172.5483,172.8846,29803.0
2020-08-03 13:55:00,179.93,179.93,179.74,179.85,8480.0,172.8846,172.8846,172.7021,172.8077,8480.0
2020-08-03 14:00:00,179.85,180.03,179.75,179.77,7880.0,172.8077,172.9807,172.7117,172.7309,7880.0
2020-08-03 14:05:00,179.74,179.95,179.66,179.79,8477.0,172.7021,172.9038,172.6252,172.7501,8477.0
2020-08-03 14:10:00,179.79,179.99,179.65,179.99,9321.0,172.7501,172.9423,172.6156,172.9423,9321.0
2020-08-03 14:15:00,179.98,180.43,179.95,180.35,14885.0,172.9327,173.365,172.9038,173.2882,14885.0
2020-08-03 14:20:00,180.29,180.34,179.99,180.0,61794.0,173.2305,173.2786,172.9423,172.9519,61794.0
2020-08-03 14:25:00,180.02,180.49,180.0,180.45,13646.0,172.9711,173.4227,172.9519,173.3843,13646.0
2020-08-03 14:30:00,180.48,180.55,180.31,180.44,152801.0,173.4131,173.4803,173.2497,173.3746,152801.0
2020-08-03 14:35:00,180.45,180.83,180.3,180.31,20911.0,173.3843,173.7494,173.2401,173.2497,20911.0
2020-08-03 14:40:00,180.23,180.34,180.04,180.2,9932.0,173.1729,173.2786,172.9903,173.144,9932.0
2020-08-03 14:45:00,180.18,180.21,179.9,180.05,14380.0,173.1248,173.1537,172.8558,172.9999,14380.0
2020-08-03 14:50:00,180.02,180.15,179.53,179.64,26478.0,172.9711,173.096,172.5003,172.606,26478.0
2020-08-03 14:55:00,179.59,180.06,179.58,179.94,57456.0,172.5579,173.0095,172.5483,172.8942,57456.0
2020-08-03 15:00:00,179.94,179.97,179.69,179.84,15263.0,172.8942,172.923,172.654,172.7981,15263.0
2020-08-03 15:05:00,179.86,179.91,179.18,179.41,31085.0,172.8174,172.8654,172.164,172.385,31085.0
2020-08-03 15:10:00,179.39,179.56,179.34,179.51,18512.0,172.3658,172.5291,172.3177,172.4811,18512.0
2020-08-03 15:15:00,179.53,179.55,179.23,179.54,13694.0,172.5003,172.5195,172.212,172.5099,13694.0
2020-08-03 15:20:00,179.57,179.61,179.18,179.28,15764.0,172.5387,172.5771,172.164,172.2601,15764.0
2020-08-03 15:25:00,179.28,179.38,179.1,179.16,15756.0,172.2601,172.3562,172.0871,172.1448,15756.0
2020-08-03 15:30:00,179.2,179.65,179.19,179.43,35917.0,172.1832,172.6156,172.1736,172.4042,35917.0
2020-08-03 15:35:00,179.46,179.68,179.45,179.65,19574.0,172.433,172.6444,172.4234,172.6156,19574.0
2020-08-03 15:40:00,179.64,180.08,179.55,179.9,31511.0,172.606,173.0287,172.5195,172.8558,31511.0
2020-08-03 15:45:00,179.88,180.1,179.64,179.81,67234.0,172.8366,173.048,172.606,172.7693,67234.0
2020-08-03 15:50:00,179.8,179.92,179.19,179.56,93156.0,172.7597,172.875,172.1736,172.5291,93156.0
2020-08-03 15:55:00,179.53,179.62,178.88,179.02,122947.0,172.5003,172.5868,171.8757,172.0102,122947.0
2020-08-04 09:30:00,179.0,180.42,178.8,180.08,37096.0,171.991,173.3554,171.7989,173.0287,37096.0
2020-08-04 09:35:00,179.76,179.76,178.52,179.2,18059.0,172.7213,172.7213,171.5298,172.1832,18059.0
2020-08-04 09:40:00,178.94,179.17,178.4,178.4,14853.0,171.9334,172.1544,171.4145,171.4145,14853.0
2020-08-04 09:45:00,178.31,180.0,178.27,179.52,37621.0,171.328,172.9519,171.2896,172.4907,37621.0
2020-08-04 09:50:00,179.46,179.49,179.0,179.27,23161.0,172.433,172.4618,171.991,172.2505,23161.0
2020-08-04 09:55:00,179.29,179.44,178.98,179.07,19473.0,172.2697,172.4138,171.9718,172.0583,19473.0
2020-08-04 10:00:00,179.08,179.66,179.0,179.17,17440.0,172.0679,172.6252,171.991,172.1544,17440.0
2020-08-04 10:05:00,179.2,179.46,179.02,179.45,15228.0,172.1832,172.433,172.0102,172.4234,15228.0
2020-08-04 10:10:00,179.39,179.39,178.91,179.18,64832.0,172.3658,172.3658,171.9046,172.164,64832.0
2020-08-04 10:15:00,179.15,179.34,178.39,178.39,21654.0,172.1352,172.3177,171.4049,171.4049,21654.0
2020-08-04 10:20:00,178.42,178.8,177.9,177.93,19900.0,171.4337,171.7989,170.9341,170.9629,19900.0
2020-08-04 10:25:00,177.98,177.98,177.2,177.23,19239.0,171.011,171.011,170.2615,170.2903,19239.0
2020-08-04 10:30:00,177.24,177.52,177.09,177.28,16640.0,170.2999,170.569,170.1558,170.3384,16640.0
2020-08-04 10:35:00,177.17,177.2,176.66,176.66,23798.0,170.2327,170.2615,169.7427,169.7427,23798.0
2020-08-04 10:40:00,176.6,176.6,176.25,176.49,51863.0,169.685,169.685,169.3487,169.5793,51863.0
2020-08-04 10:45:00,176.5,177.86,176.4,177.58,29423.0,169.5889,170.8957,169.4928,170.6266,29423.0
2020-08-04 10:50:00,177.59,177.6,176.9,177.05,14071.0,170.6362,170.6458,169.9733,170.1174,14071.0
2020-08-04 10:55:00,176.98,177.05,176.45,176.85,28642.0,170.0501,170.1174,169.5409,169.9252,28642.0
2020-08-04 11:00:00,176.89,176.98,176.84,176.85,41334.0,169.9636,170.0501,169.9156,169.9252,41334.0
2020-08-04 11:05:00,176.85,176.85,176.04,176.08,13181.0,169.9252,169.9252,169.1469,169.1854,13181.0
2020-08-04 11:10:00,176.1,176.4,176.06,176.34,15533.0,169.2046,169.4928,169.1661,169.4352,15533.0
2020-08-04 11:15:00,176.34,176.81,176.27,176.41,27280.0,169.4352,169.8868,169.3679,169.5024,27280.0
2020-08-04 11:20:00,176.41,176.84,176.28,176.56,29218.0,169.5024,169.9156,169.3775,169.6466,29218.0
2020-08-04 11:25:00,176.59,176.81,176.5,176.72,19471.0,169.6754,169.8868,169.5889,169.8003,19471.0
2020-08-04 11:30:00,176.69,176.72,176.5,176.59,14102.0,169.7715,169.8003,169.5889,169.6754,14102.0
2020-08-04 11:35:00,176.56,176.57,175.54,175.71,15152.0,169.6466,169.6562,168.6665,168.8299,15152.0
2020-08-04 11:40:00,175.69,175.88,175.25,175.39,13249.0,168.8106,168.9932,168.3879,168.5224,13249.0
2020-08-04 11:45:00,175.4,175.53,174.94,175.53,20083.0,168.532,168.6569,168.09,168.6569,20083.0
2020-08-04 11:50:00,175.59,175.8,175.54,175.8,14452.0,168.7146,168.9163,168.6665,168.9163,14452.0
2020-08-04 11:55:00,175.76,175.76,175.38,175.59,11639.0,168.8779,168.8779,168.5128,168.7146,11639.0
2020-08-04 12:00:00,175.61,175.65,175.13,175.2,18782.0,168.7338,168.7722,168.2726,168.3398,18782.0
2020-08-04 12:05:00,175.16,175.19,174.28,174.5,26224.0,168.3014,168.3302,167.4558,167.6672,26224.0
2020-08-04 12:10:00,174.5,174.54,174.14,174.25,26098.0,167.6672,167.7057,167.3213,167.427,26098.0
2020-08-04 12:15:00,174.23,174.38,174.06,174.38,32278.0,167.4078,167.5519,167.2445,167.5519,32278.0
2020-08-04 12:20:00,174.36,174.78,174.35,174.69,33795.0,167.5327,167.9363,167.5231,167.8498,33795.0
2020-08-04 12:25:00,174.7,174.7,174.47,174.58,13695.0,167.8594,167.8594,167.6384,167.7441,13695.0
2020-08-04 12:30:00,174.59,174.67,174.5,174.54,14352.0,167.7537,167.8306,167.6672,167.7057,14352.0
2020-08-04 12:35:00,174.51,174.57,174.22,174.22,16243.0,167.6768,167.7345,167.3982,167.3982,16243.0
2020-08-04 12:40:00,174.24,174.24,174.0,174.15,16953.0,167.4174,167.4174,167.1868,167.3309,16953.0
2020-08-04 12:45:00,174.12,174.26,173.95,174.06,12452.0,167.3021,167.4366,167.1388,167.2445,12452.0
2020-08-04 12:50:00,174.04,174.69,174.04,174.66,36285.0,167.2252,167.8498,167.2252,167.821,36285.0
2020-08-04 12:55:00,174.63,174.78,174.46,174.69,10205.0,167.7921,167.9363,167.6288,167.8498,10205.0
2020-08-04 13:00:00,174.66,174.66,174.27,174.48,9270.0,167.821,167.821,167.4462,167.648,9270.0
2020-08-04 13:05:00,174.53,174.55,174.08,174.12,14050.0,167.6961,167.7153,167.2637,167.3021,14050.0
2020-08-04 13:10:00,174.11,174.2,174.04,174.17,9240.0,167.2925,167.379,167.2252,167.3502,9240.0
2020-08-04 13:15:00,174.15,174.32,173.96,174.23,15194.0,167.3309,167.4943,167.1484,167.4078,15194.0
2020-08-04 13:20:00,174.24,174.48,174.12,174.18,6769.0,167.4174,167.648,167.3021,167.3598,6769.0
2020-08-04 13:25:00,174.12,174.57,174.12,174.56,15797.0,167.3021,167.7345,167.3021,167.7249,15797.0
2020-08-04 13:30:00,174.59,174.59,174.32,174.36,14430.0,167.7537,167.7537,167.4943,167.5327,14430.0
2020-08-04 13:35:00,174.36,174.6,174.33,174.54,17778.0,167.5327,167.7633,167.5039,167.7057,17778.0
2020-08-04 13:40:00,174.57,174.57,174.04,174.11,17888.0,167.7345,167.7345,167.2252,167.2925,17888.0
2020-08-04 13:45:00,174.09,174.21,174.02,174.1,9322.0,167.2733,167.3886,167.206,167.2829,9322.0
2020-08-04 13:50:00,174.08,174.16,174.02,174.11,8118.0,167.2637,167.3405,167.206,167.2925,8118.0
2020-08-04 13:55:00,174.14,174.14,173.59,173.59,12617.0,167.3213,167.3213,166.7929,166.7929,12617.0
2020-08-04 14:00:00,173.58,173.73,173.47,173.53,17211.0,166.7833,166.9274,166.6776,166.7352,17211.0
2020-08-04 14:05:00,173.53,173.62,173.42,173.49,21333.0,166.7352,166.8217,166.6295,166.6968,21333.0
2020-08-04 14:10:00,173.5,173.5,173.05,173.13,17760.0,166.7064,166.7064,166.274,166.3509,17760.0
2020-08-04 14:15:00,173.16,173.4,173.11,173.17,11354.0,166.3797,166.6103,166.3317,166.3893,11354.0
2020-08-04 14:20:00,173.2,173.25,172.65,172.89,32916.0,166.4181,166.4662,165.8897,166.1203,32916.0
2020-08-04 14:25:00,172.86,173.15,172.79,173.13,20907.0,166.0914,166.3701,166.0242,166.3509,20907.0
2020-08-04 14:30:00,173.09,173.19,172.71,172.94,15210.0,166.3124,166.4085,165.9473,166.1683,15210.0
2020-08-04 14:35:00,172.91,173.3,172.88,173.02,33129.0,166.1395,166.5142,166.1107,166.2452,33129.0
2020-08-04 14:40:00,172.99,173.17,172.95,173.14,25817.0,166.2164,166.3893,166.1779,166.3605,25817.0
2020-08-04 14:45:00,173.11,173.3,173.1,173.18,9809.0,166.3317,166.5142,166.3221,166.3989,9809.0
2020-08-04 14:50:00,173.13,173.2,173.08,173.14,11862.0,166.3509,166.4181,166.3028,166.3605,11862.0
2020-08-04 14:55:00,173.13,173.22,172.91,173.06,13048.0,166.3509,166.4374,166.1395,166.2836,13048.0
2020-08-04 15:00:00,173.07,173.16,172.78,172.78,17553.0,166.2932,166.3797,166.0146,166.0146,17553.0
2020-08-04 15:05:00,172.75,173.14,172.62,173.14,36769.0,165.9858,166.3605,165.8608,166.3605,36769.0
2020-08-04 15:10:00,173.14,173.45,173.11,173.36,20096.0,166.3605,166.6583,166.3317,166.5719,20096.0
2020-08-04 15:15:00,173.36,173.41,173.24,173.29,39243.0,166.5719,166.6199,166.4566,166.5046,39243.0
2020-08-04 15:20:00,173.27,173.53,173.25,173.51,18945.0,166.4854,166.7352,166.4662,166.716,18945.0
2020-08-04 15:25:00,173.47,173.69,173.41,173.46,30734.0,166.6776,166.8889,166.6199,166.668,30734.0
2020-08-04 15:30:00,173.47,173.66,173.45,173.66,45275.0,166.6776,166.8601,166.6583,166.8601,45275.0
2020-08-04 15:35:00,173.66,173.72,173.36,173.43,19821.0,166.8601,166.9178,166.5719,166.6391,19821.0
2020-08-04 15:40:00,173.43,173.95,173.36,173.85,30102.0,166.6391,167.1388,166.5719,167.0427,30102.0
2020-08-04 15:45:00,173.81,173.81,173.44,173.78,36374.0,167.0043,167.0043,166.6487,166.9754,36374.0
2020-08-04 15:50:00,173.76,174.17,173.67,174.0,62739.0,166.9562,167.3502,166.8697,167.1868,62739.0
2020-08-04 15:55:00,174.01,174.23,173.81,174.23,127955.0,167.1964,167.4078,167.0043,167.4078,127955.0
2020-08-05 09:30:00,175.69,176.23,175.22,176.05,24863.0,168.8106,169.3295,168.359,169.1565,24863.0
2020-08-05 09:35:00,175.94,176.94,175.87,176.87,8800.0,169.0508,170.0117,168.9836,169.9444,8800.0
2020-08-05 09:40:00,176.78,176.84,176.28,176.39,17364.0,169.858,169.9156,169.3775,169.4832,17364.0
2020-08-05 09:45:00,176.35,176.39,175.79,176.1,7102.0,169.4448,169.4832,168.9067,169.2046,7102.0
2020-08-05 09:50:00,176.1,176.1,175.41,175.64,6851.0,169.2046,169.2046,168.5416,168.7626,6851.0
2020-08-05 09:55:00,175.54,176.31,175.54,175.78,7187.0,168.6665,169.4064,168.6665,168.8971,7187.0
2020-08-05 10:00:00,175.82,175.96,175.33,175.44,22069.0,168.9355,169.0701,168.4647,168.5704,22069.0
2020-08-05 10:05:00,175.43,176.38,175.4,176.31,15678.0,168.5608,169.4736,168.532,169.4064,15678.0
2020-08-05 10:10:00,176.31,176.58,176.18,176.19,25608.0,169.4064,169.6658,169.2815,169.2911,25608.0
2020-08-05 10:15:00,176.16,176.19,175.93,176.14,16318.0,169.2622,169.2911,169.0412,169.243,16318.0
2020-08-05 10:20:00,176.1,176.1,175.47,175.66,24380.0,169.2046,169.2046,168.5993,168.7818,24380.0
2020-08-05 10:25:00,175.63,175.73,175.55,175.72,32898.0,168.753,168.8491,168.6761,168.8395,32898.0
2020-08-05 10:30:00,175.68,175.78,175.6,175.77,24170.0,168.801,168.8971,168.7242,168.8875,24170.0
2020-08-05 10:35:00,175.72,175.77,175.49,175.59,32197.0,168.8395,168.8875,168.6185,168.7146,32197.0
2020-08-05 10:40:00,175.61,176.99,175.59,176.43,23540.0,168.7338,170.0597,168.7146,169.5217,23540.0
2020-08-05 10:45:00,176.35,176.84,176.18,176.84,29861.0,169.4448,169.9156,169.2815,169.9156,29861.0
2020-08-05 10:50:00,176.87,176.98,176.23,176.26,29082.0,169.9444,170.0501,169.3295,169.3583,29082.0
2020-08-05 10:55:00,176.26,176.26,175.89,175.9,111751.0,169.3583,169.3583,169.0028,169.0124,111751.0
2020-08-05 11:00:00,175.94,176.67,175.85,176.09,24696.0,169.0508,169.7523,168.9644,169.195,24696.0
2020-08-05 11:05:00,176.18,176.57,175.91,176.54,14033.0,169.2815,169.6562,169.022,169.6274,14033.0
2020-08-05 11:10:00,176.49,176.78,176.29,176.5,16493.0,169.5793,169.858,169.3871,169.5889,16493.0
2020-08-05 11:15:00,176.5,176.5,176.05,176.05,11620.0,169.5889,169.5889,169.1565,169.1565,11620.0
2020-08-05 11:20:00,176.04,176.18,175.88,175.91,6223.0,169.1469,169.2815,168.9932,169.022,6223.0
2020-08-05 11:25:00,175.91,176.06,175.82,175.98,10259.0,169.022,169.1661,168.9355,169.0893,10259.0
2020-08-05 11:30:00,176.0,176.15,175.82,176.0,28757.0,169.1085,169.2526,168.9355,169.1085,28757.0
2020-08-05 11:35:00,175.96,176.57,175.87,176.57,6510.0,169.0701,169.6562,168.9836,169.6562,6510.0
2020-08-05 11:40:00,176.66,176.66,176.11,176.35,6308.0,169.7427,169.7427,169.2142,169.4448,6308.0
2020-08-05 11:45:00,176.48,176.58,176.25,176.58,6201.0,169.5697,169.6658,169.3487,169.6658,6201.0
2020-08-05 11:50:00,176.58,176.66,176.25,176.42,9764.0,169.6658,169.7427,169.3487,169.5121,9764.0
2020-08-05 11:55:00,176.38,176.38,175.94,175.94,6211.0,169.4736,169.4736,169.0508,169.0508,6211.0
2020-08-05 12:00:00,175.93,176.16,175.9,175.95,3167.0,169.0412,169.2622,169.0124,169.0605,3167.0
2020-08-05 12:05:00,175.96,175.99,175.71,175.89,5038.0,169.0701,169.0989,168.8299,169.0028,5038.0
2020-08-05 12:10:00,175.85,175.87,175.59,175.77,7220.0,168.9644,168.9836,168.7146,168.8875,7220.0
2020-08-05 12:15:00,175.78,175.89,175.6,175.6,4792.0,168.8971,169.0028,168.7242,168.7242,4792.0
2020-08-05 12:20:00,175.62,175.82,175.57,175.57,7772.0,168.7434,168.9355,168.6953,168.6953,7772.0
2020-08-05 12:25:00,175.57,175.61,175.44,175.49,5210.0,168.6953,168.7338,168.5704,168.6185,5210.0
2020-08-05 12:30:00,175.44,175.56,175.32,175.42,5114.0,168.5704,168.6857,168.4551,168.5512,5114.0
2020-08-05 12:35:00,175.38,175.43,175.27,175.28,4417.0,168.5128,168.5608,168.4071,168.4167,4417.0
2020-08-05 12:40:00,175.3,175.34,175.1,175.13,4359.0,168.4359,168.4743,168.2437,168.2726,4359.0
2020-08-05 12:45:00,175.16,175.41,175.13,175.26,3303.0,168.3014,168.5416,168.2726,168.3975,3303.0
2020-08-05 12:50:00,175.3,175.35,175.16,175.33,4458.0,168.4359,168.484,168.3014,168.4647,4458.0
2020-08-05 12:55:00,175.28,175.36,175.15,175.19,3939.0,168.4167,168.4936,168.2918,168.3302,3939.0
2020-08-05 13:00:00,175.19,175.21,174.7,174.75,10516.0,168.3302,168.3494,167.8594,167.9074,10516.0
2020-08-05 13:05:00,174.78,174.8,174.46,174.49,16545.0,167.9363,167.9555,167.6288,167.6576,16545.0
2020-08-05 13:10:00,174.49,174.49,174.11,174.2,13618.0,167.6576,167.6576,167.2925,167.379,13618.0
2020-08-05 13:15:00,174.24,174.46,174.22,174.44,9930.0,167.4174,167.6288,167.3982,167.6096,9930.0
2020-08-05 13:20:00,174.44,174.51,174.3,174.44,10472.0,167.6096,167.6768,167.4751,167.6096,10472.0
2020-08-05 13:25:00,174.45,174.64,174.43,174.6,6100.0,167.6192,167.8018,167.6,167.7633,6100.0
2020-08-05 13:30:00,174.6,175.03,174.55,174.99,10658.0,167.7633,168.1765,167.7153,168.138,10658.0
2020-08-05 13:35:00,175.03,175.12,174.61,174.62,32004.0,168.1765,168.263,167.7729,167.7825,32004.0
2020-08-05 13:40:00,174.68,174.68,174.11,174.38,37080.0,167.8402,167.8402,167.2925,167.5519,37080.0
2020-08-05 13:45:00,174.4,174.64,174.39,174.57,14481.0,167.5711,167.8018,167.5615,167.7345,14481.0
2020-08-05 13:50:00,174.57,175.25,174.57,175.22,13623.0,167.7345,168.3879,167.7345,168.359,13623.0
2020-08-05 13:55:00,175.23,175.5,175.15,175.31,9455.0,168.3686,168.6281,168.2918,168.4455,9455.0
2020-08-05 14:00:00,175.31,175.57,175.29,175.45,17333.0,168.4455,168.6953,168.4263,168.58,17333.0
2020-08-05 14:05:00,175.42,175.42,175.21,175.33,9579.0,168.5512,168.5512,168.3494,168.4647,9579.0
2020-08-05 14:10:00,175.33,175.4,175.29,175.34,6859.0,168.4647,168.532,168.4263,168.4743,6859.0
2020-08-05 14:15:00,175.34,175.67,175.31,175.67,13231.0,168.4743,168.7914,168.4455,168.7914,13231.0
2020-08-05 14:20:00,175.67,176.17,175.64,176.08,34135.0,168.7914,169.2718,168.7626,169.1854,34135.0
2020-08-05 14:25:00,176.11,176.13,175.53,175.53,11525.0,169.2142,169.2334,168.6569,168.6569,11525.0
2020-08-05 14:30:00,175.56,175.73,175.42,175.52,34104.0,168.6857,168.8491,168.5512,168.6473,34104.0
2020-08-05 14:35:00,175.48,175.56,175.18,175.22,14198.0,168.6089,168.6857,168.3206,168.359,14198.0
2020-08-05 14:40:00,175.21,175.25,175.0,175.03,8060.0,168.3494,168.3879,168.1477,168.1765,8060.0
2020-08-05 14:45:00,175.05,175.05,174.71,174.71,6682.0,168.1957,168.1957,167.869,167.869,6682.0
2020-08-05 14:50:00,174.68,174.74,174.55,174.56,11980.0,167.8402,167.8978,167.7153,167.7249,11980.0
2020-08-05 14:55:00,174.56,174.56,174.3,174.41,11112.0,167.7249,167.7249,167.4751,167.5808,11112.0
2020-08-05 15:00:00,174.41,174.77,174.39,174.72,25256.0,167.5808,167.9267,167.5615,167.8786,25256.0
2020-08-05 15:05:00,174.74,174.93,174.56,174.56,8867.0,167.8978,168.0804,167.7249,167.7249,8867.0
2020-08-05 15:10:00,174.55,174.7,174.33,174.41,11261.0,167.7153,167.8594,167.5039,167.5808,11261.0
2020-08-05 15:15:00,174.4,174.54,174.27,174.41,18230.0,167.5711,167.7057,167.4462,167.5808,18230.0
2020-08-05 15:20:00,174.4,174.69,174.05,174.51,32040.0,167.5711,167.8498,167.2349,167.6768,32040.0
2020-08-05 15:25:00,174.55,174.63,174.28,174.33,22772.0,167.7153,167.7921,167.4558,167.5039,22772.0
2020-08-05 15:30:00,174.35,174.44,174.3,174.36,12910.0,167.5231,167.6096,167.4751,167.5327,12910.0
2020-08-05 15:35:00,174.34,174.63,174.32,174.42,14814.0,167.5135,167.7921,167.4943,167.5904,14814.0
2020-08-05 15:40:00,174.42,174.59,174.08,174.12,31043.0,167.5904,167.7537,167.2637,167.3021,31043.0
2020-08-05 15:45:00,174.14,174.31,173.88,173.88,27463.0,167.3213,167.4847,167.0715,167.0715,27463.0
2020-08-05 15:50:00,173.78,173.97,173.59,173.86,56270.0,166.9754,167.158,166.7929,167.0523,56270.0
2020-08-05 15:55:00,173.84,174.47,173.83,174.33,118109.0,167.0331,167.6384,167.0235,167.5039,118109.0
2020-08-06 09:30:00,174.32,174.59,173.51,173.51,26135.0,167.4943,167.7537,166.716,166.716,26135.0
2020-08-06 09:35:00,173.84,175.29,173.6,175.03,16779.0,167.0331,168.4263,166.8025,168.1765,16779.0
2020-08-06 09:40:00,175.28,176.0,175.28,175.55,32373.0,168.4167,169.1085,168.4167,168.6761,32373.0
2020-08-06 09:45:00,175.77,176.02,175.62,176.02,67580.0,168.8875,169.1277,168.7434,169.1277,67580.0
2020-08-06 09:50:00,176.09,176.36,175.86,176.22,20734.0,169.195,169.4544,168.974,169.3199,20734.0
2020-08-06 09:55:00,176.15,176.27,175.61,176.16,20074.0,169.2526,169.3679,168.7338,169.2622,20074.0
2020-08-06 10:00:00,176.25,176.93,176.03,176.71,22999.0,169.3487,170.0021,169.1373,169.7907,22999.0
2020-08-06 10:05:00,176.69,176.97,176.69,176.91,3441.0,169.7715,170.0405,169.7715,169.9829,3441.0
2020-08-06 10:10:00,176.97,176.97,176.33,176.33,3076.0,170.0405,170.0405,169.4256,169.4256,3076.0
2020-08-06 10:15:00,176.41,176.51,176.12,176.16,3115.0,169.5024,169.5985,169.2238,169.2622,3115.0
2020-08-06 10:20:00,176.07,176.61,175.88,176.61,38690.0,169.1758,169.6946,168.9932,169.6946,38690.0
2020-08-06 10:25:00,176.66,176.78,176.51,176.52,11664.0,169.7427,169.858,169.5985,169.6081,11664.0
2020-08-06 10:30:00,176.53,176.89,176.37,176.65,7781.0,169.6177,169.9636,169.464,169.733,7781.0
2020-08-06 10:35:00,176.66,176.91,176.41,176.6,16323.0,169.7427,169.9829,169.5024,169.685,16323.0
2020-08-06 10:40:00,176.55,176.65,176.17,176.28,20260.0,169.637,169.733,169.2718,169.3775,20260.0
2020-08-06 10:45:00,176.19,176.26,175.93,176.14,7224.0,169.2911,169.3583,169.0412,169.243,7224.0
2020-08-06 10:50:00,175.99,175.99,175.48,175.62,7544.0,169.0989,169.0989,168.6089,168.7434,7544.0
2020-08-06 10:55:00,175.67,175.72,175.42,175.53,4800.0,168.7914,168.8395,168.5512,168.6569,4800.0
2020-08-06 11:00:00,175.47,175.55,175.19,175.35,6892.0,168.5993,168.6761,168.3302,168.484,6892.0
2020-08-06 11:05:00,175.29,175.46,175.1,175.21,2639.0,168.4263,168.5896,168.2437,168.3494,2639.0
2020-08-06 11:10:00,175.22,175.44,175.17,175.19,5792.0,168.359,168.5704,168.311,168.3302,5792.0
2020-08-06 11:15:00,175.17,175.6,175.01,175.14,8925.0,168.311,168.7242,168.1573,168.2822,8925.0
2020-08-06 11:20:00,175.2,175.3,175.02,175.05,4234.0,168.3398,168.4359,168.1669,168.1957,4234.0
2020-08-06 11:25:00,175.01,175.01,174.32,174.54,5878.0,168.1573,168.1573,167.4943,167.7057,5878.0
2020-08-06 11:30:00,174.68,174.89,174.58,174.8,3374.0,167.8402,168.042,167.7441,167.9555,3374.0
2020-08-06 11:35:00,174.83,175.04,174.7,174.7,3450.0,167.9843,168.1861,167.8594,167.8594,3450.0
2020-08-06 11:40:00,174.78,175.04,174.71,174.83,2632.0,167.9363,168.1861,167.869,167.9843,2632.0
2020-08-06 11:45:00,174.94,175.03,174.69,174.7,3050.0,168.09,168.1765,167.8498,167.8594,3050.0
2020-08-06 11:50:00,174.65,174.7,174.46,174.69,2302.0,167.8114,167.8594,167.6288,167.8498,2302.0
2020-08-06 11:55:00,174.59,174.93,174.59,174.82,4431.0,167.7537,168.0804,167.7537,167.9747,4431.0
2020-08-06 12:00:00,174.82,174.91,174.62,174.7,2527.0,167.9747,168.0612,167.7825,167.8594,2527.0
2020-08-06 12:05:00,174.67,174.69,174.44,174.46,3434.0,167.8306,167.8498,167.6096,167.6288,3434.0
2020-08-06 12:10:00,174.44,174.48,174.15,174.15,4928.0,167.6096,167.648,167.3309,167.3309,4928.0
2020-08-06 12:15:00,174.12,174.45,174.12,174.29,2967.0,167.3021,167.6192,167.3021,167.4655,2967.0
2020-08-06 12:20:00,174.31,174.99,174.3,174.9,36346.0,167.4847,168.138,167.4751,168.0516,36346.0
2020-08-06 12:25:00,174.83,174.87,174.58,174.87,5174.0,167.9843,168.0227,167.7441,168.0227,5174.0
2020-08-06 12:30:00,174.86,175.32,174.86,175.32,12004.0,168.0131,168.4551,168.0131,168.4551,12004.0
2020-08-06 12:35:00,175.23,175.29,174.96,174.98,4516.0,168.3686,168.4263,168.1092,168.1284,4516.0
2020-08-06 12:40:00,175.02,175.02,174.83,174.91,3100.0,168.1669,168.1669,167.9843,168.0612,3100.0
2020-08-06 12:45:00,174.95,175.03,174.81,174.94,3499.0,168.0996,168.1765,167.9651,168.09,3499.0
2020-08-06 12:50:00,175.0,175.05,174.68,174.76,7300.0,168.1477,168.1957,167.8402,167.9171,7300.0
2020-08-06 12:55:00,174.76,174.76,174.63,174.72,9768.0,167.9171,167.9171,167.7921,167.8786,9768.0
2020-08-06 13:00:00,174.78,175.51,174.78,175.37,8557.0,167.9363,168.6377,167.9363,168.5032,8557.0
2020-08-06 13:05:00,175.42,175.5,175.24,175.45,6229.0,168.5512,168.6281,168.3783,168.58,6229.0
2020-08-06 13:10:00,175.53,175.56,175.29,175.34,5325.0,168.6569,168.6857,168.4263,168.4743,5325.0
2020-08-06 13:15:00,175.35,175.38,175.28,175.28,5316.0,168.484,168.5128,168.4167,168.4167,5316.0
2020-08-06 13:20:00,175.36,175.51,175.36,175.42,3736.0,168.4936,168.6377,168.4936,168.5512,3736.0
2020-08-06 13:25:00,175.42,175.49,175.3,175.49,2694.0,168.5512,168.6185,168.4359,168.6185,2694.0
2020-08-06 13:30:00,175.44,175.46,175.15,175.17,2851.0,168.5704,168.5896,168.2918,168.311,2851.0
2020-08-06 13:35:00,175.19,175.23,175.04,175.05,2050.0,168.3302,168.3686,168.1861,168.1957,2050.0
2020-08-06 13:40:00,175.05,175.17,175.05,175.09,3203.0,168.1957,168.311,168.1957,168.2341,3203.0
2020-08-06 13:45:00,175.14,175.25,175.1,175.25,2800.0,168.2822,168.3879,168.2437,168.3879,2800.0
2020-08-06 13:50:00,175.28,175.39,175.15,175.21,7829.0,168.4167,168.5224,168.2918,168.3494,7829.0
2020-08-06 13:55:00,175.25,175.32,175.13,175.23,8553.0,168.3879,168.4551,168.2726,168.3686,8553.0
2020-08-06 14:00:00,175.23,175.79,175.21,175.79,17483.0,168.3686,168.9067,168.3494,168.9067,17483.0
2020-08-06 14:05:00,175.86,176.36,175.86,176.36,6011.0,168.974,169.4544,168.974,169.4544,6011.0
2020-08-06 14:10:00,176.33,176.55,176.27,176.48,4974.0,169.4256,169.637,169.3679,169.5697,4974.0
2020-08-06 14:15:00,176.44,176.48,176.36,176.4,4350.0,169.5313,169.5697,169.4544,169.4928,4350.0
2020-08-06 14:20:00,176.41,176.43,176.27,176.28,10403.0,169.5024,169.5217,169.3679,169.3775,10403.0
2020-08-06 14:25:00,176.33,176.38,176.25,176.25,4385.0,169.4256,169.4736,169.3487,169.3487,4385.0
2020-08-06 14:30:00,176.24,176.51,176.24,176.45,6441.0,169.3391,169.5985,169.3391,169.5409,6441.0
2020-08-06 14:35:00,176.46,176.75,176.45,176.75,4442.0,169.5505,169.8291,169.5409,169.8291,4442.0
2020-08-06 14:40:00,176.69,176.98,176.67,176.97,35246.0,169.7715,170.0501,169.7523,170.0405,35246.0
2020-08-06 14:45:00,177.0,177.31,177.0,177.18,5789.0,170.0693,170.3672,170.0693,170.2423,5789.0
2020-08-06 14:50:00,177.25,177.42,177.12,177.42,4487.0,170.3096,170.4729,170.1846,170.4729,4487.0
2020-08-06 14:55:00,177.4,177.42,177.09,177.09,9350.0,170.4537,170.4729,170.1558,170.1558,9350.0
2020-08-06 15:00:00,177.17,177.21,177.0,177.05,9873.0,170.2327,170.2711,170.0693,170.1174,9873.0
2020-08-06 15:05:00,177.0,177.1,176.94,177.09,6373.0,170.0693,170.1654,170.0117,170.1558,6373.0
2020-08-06 15:10:00,177.07,177.24,177.05,177.11,4070.0,170.1366,170.2999,170.1174,170.175,4070.0
2020-08-06 15:15:00,177.07,177.37,176.99,177.22,27892.0,170.1366,170.4249,170.0597,170.2807,27892.0
2020-08-06 15:20:00,177.21,177.23,176.99,177.02,3720.0,170.2711,170.2903,170.0597,170.0886,3720.0
2020-08-06 15:25:00,176.93,176.99,176.85,176.99,5217.0,170.0021,170.0597,169.9252,170.0597,5217.0
2020-08-06 15:30:00,176.98,177.04,176.72,176.8,9898.0,170.0501,170.1078,169.8003,169.8772,9898.0
2020-08-06 15:35:00,176.72,177.03,176.69,176.94,12045.0,169.8003,170.0982,169.7715,170.0117,12045.0
2020-08-06 15:40:00,176.92,176.94,176.63,176.84,8928.0,169.9925,170.0117,169.7138,169.9156,8928.0
2020-08-06 15:45:00,176.8,176.94,176.74,176.83,20576.0,169.8772,170.0117,169.8195,169.906,20576.0
2020-08-06 15:50:00,176.69,177.35,176.69,177.31,43249.0,169.7715,170.4056,169.7715,170.3672,43249.0
2020-08-06 15:55:00,177.29,177.5,176.49,176.5,185841.0,170.348,170.5498,169.5793,169.5889,185841.0
2020-08-07 09:30:00,174.97,175.32,173.83,174.24,24181.0,168.1188,168.4551,167.0235,167.4174,24181.0
2020-08-07 09:35:00,173.76,173.88,172.54,172.56,35400.0,166.9562,167.0715,165.784,165.8032,35400.0
2020-08-07 09:40:00,172.58,173.5,172.13,173.48,20306.0,165.8224,166.7064,165.39,166.6872,20306.0
2020-08-07 09:45:00,173.48,173.63,173.2,173.48,8681.0,166.6872,166.8313,166.4181,166.6872,8681.0
2020-08-07 09:50:00,173.48,173.66,172.92,172.93,15986.0,166.6872,166.8601,166.1491,166.1587,15986.0
2020-08-07 09:55:00,173.01,173.14,172.63,172.91,25794.0,166.2356,166.3605,165.8705,166.1395,25794.0
2020-08-07 10:00:00,172.83,173.44,172.59,173.3,16422.0,166.0626,166.6487,165.832,166.5142,16422.0
2020-08-07 10:05:00,173.22,173.42,172.89,173.42,15010.0,166.4374,166.6295,166.1203,166.6295,15010.0
2020-08-07 10:10:00,173.34,173.48,172.96,172.97,14159.0,166.5527,166.6872,166.1875,166.1971,14159.0
2020-08-07 10:15:00,172.97,173.16,172.67,172.67,20290.0,166.1971,166.3797,165.9089,165.9089,20290.0
2020-08-07 10:20:00,172.68,173.03,172.5,172.98,16878.0,165.9185,166.2548,165.7455,166.2068,16878.0
2020-08-07 10:25:00,173.06,173.27,173.01,173.2,11089.0,166.2836,166.4854,166.2356,166.4181,11089.0
2020-08-07 10:30:00,173.17,173.79,173.12,173.79,10636.0,166.3893,166.985,166.3413,166.985,10636.0
2020-08-07 10:35:00,173.74,174.03,173.74,173.97,8345.0,166.937,167.2156,166.937,167.158,8345.0
2020-08-07 10:40:00,173.97,174.3,173.86,174.2,30512.0,167.158,167.4751,167.0523,167.379,30512.0
2020-08-07 10:45:00,174.15,174.15,173.8,173.93,9434.0,167.3309,167.3309,166.9946,167.1196,9434.0
2020-08-07 10:50:00,173.87,174.07,173.78,174.0,12650.0,167.0619,167.2541,166.9754,167.1868,12650.0
2020-08-07 10:55:00,174.0,174.06,173.73,173.95,15103.0,167.1868,167.2445,166.9274,167.1388,15103.0
2020-08-07 11:00:00,173.99,174.11,173.8,174.0,8697.0,167.1772,167.2925,166.9946,167.1868,8697.0
2020-08-07 11:05:00,173.96,174.3,173.88,174.23,6425.0,167.1484,167.4751,167.0715,167.4078,6425.0
2020-08-07 11:10:00,174.23,174.64,174.13,174.59,15033.0,167.4078,167.8018,167.3117,167.7537,15033.0
2020-08-07 11:15:00,174.5,174.54,174.23,174.33,8974.0,167.6672,167.7057,167.4078,167.5039,8974.0
2020-08-07 11:20:00,174.28,174.66,174.2,174.2,33042.0,167.4558,167.821,167.379,167.379,33042.0
2020-08-07 11:25:00,174.08,174.18,173.63,173.75,7325.0,167.2637,167.3598,166.8313,166.9466,7325.0
2020-08-07 11:30:00,173.7,173.85,173.59,173.68,8091.0,166.8986,167.0427,166.7929,166.8793,8091.0
2020-08-07 11:35:00,173.68,173.69,173.38,173.56,14086.0,166.8793,166.8889,166.5911,166.764,14086.0
2020-08-07 11:40:00,173.5,173.61,173.32,173.39,22752.0,166.7064,166.8121,166.5334,166.6007,22752.0
2020-08-07 11:45:00,173.43,173.5,173.3,173.36,6675.0,166.6391,166.7064,166.5142,166.5719,6675.0
2020-08-07 11:50:00,173.32,173.52,173.32,173.38,33569.0,166.5334,166.7256,166.5334,166.5911,33569.0
2020-08-07 11:55:00,173.38,173.44,173.31,173.38,7131.0,166.5911,166.6487,166.5238,166.5911,7131.0
2020-08-07 12:00:00,173.33,173.43,173.27,173.38,9756.0,166.543,166.6391,166.4854,166.5911,9756.0
2020-08-07 12:05:00,173.33,173.36,172.96,173.19,10151.0,166.543,166.5719,166.1875,166.4085,10151.0
2020-08-07 12:10:00,173.3,173.41,173.27,173.41,4860.0,166.5142,166.6199,166.4854,166.6199,4860.0
2020-08-07 12:15:00,173.39,173.52,173.25,173.27,8878.0,166.6007,166.7256,166.4662,166.4854,8878.0
2020-08-07 12:20:00,173.31,173.53,173.28,173.44,9631.0,166.5238,166.7352,166.495,166.6487,9631.0
2020-08-07 12:25:00,173.45,173.69,173.44,173.64,10887.0,166.6583,166.8889,166.6487,166.8409,10887.0
2020-08-07 12:30:00,173.64,173.79,173.56,173.79,13526.0,166.8409,166.985,166.764,166.985,13526.0
2020-08-07 12:35:00,173.77,173.85,173.77,173.79,7193.0,166.9658,167.0427,166.9658,166.985,7193.0
2020-08-07 12:40:00,173.75,174.16,173.66,174.16,10582.0,166.9466,167.3405,166.8601,167.3405,10582.0
2020-08-07 12:45:00,174.22,174.44,174.11,174.13,10258.0,167.3982,167.6096,167.2925,167.3117,10258.0
2020-08-07 12:50:00,174.12,174.3,174.11,174.19,6562.0,167.3021,167.4751,167.2925,167.3694,6562.0
2020-08-07 12:55:00,174.19,174.29,174.0,174.0,6610.0,167.3694,167.4655,167.1868,167.1868,6610.0
2020-08-07 13:00:00,173.97,173.99,173.8,173.92,3826.0,167.158,167.1772,166.9946,167.1099,3826.0
2020-08-07 13:05:00,173.91,173.97,173.49,173.49,4867.0,167.1003,167.158,166.6968,166.6968,4867.0
2020-08-07 13:10:00,173.54,174.03,173.3,174.02,5935.0,166.7448,167.2156,166.5142,167.206,5935.0
2020-08-07 13:15:00,173.94,173.95,173.6,173.61,6506.0,167.1292,167.1388,166.8025,166.8121,6506.0
2020-08-07 13:20:00,173.66,173.86,173.59,173.71,4847.0,166.8601,167.0523,166.7929,166.9082,4847.0
2020-08-07 13:25:00,173.72,173.97,173.61,173.88,2530.0,166.9178,167.158,166.8121,167.0715,2530.0
2020-08-07 13:30:00,173.87,174.35,173.85,174.35,9154.0,167.0619,167.5231,167.0427,167.5231,9154.0
2020-08-07 13:35:00,174.33,174.65,174.33,174.65,6562.0,167.5039,167.8114,167.5039,167.8114,6562.0
2020-08-07 13:40:00,174.61,174.79,174.61,174.74,6556.0,167.7729,167.9459,167.7729,167.8978,6556.0
2020-08-07 13:45:00,174.81,174.81,173.99,174.03,18977.0,167.9651,167.9651,167.1772,167.2156,18977.0
2020-08-07 13:50:00,174.09,174.18,173.85,173.85,4400.0,167.2733,167.3598,167.0427,167.0427,4400.0
2020-08-07 13:55:00,173.9,173.93,173.7,173.7,8200.0,167.0907,167.1196,166.8986,166.8986,8200.0
2020-08-07 14:00:00,173.75,173.94,173.64,173.69,6400.0,166.9466,167.1292,166.8409,166.8889,6400.0
2020-08-07 14:05:00,173.69,173.71,173.3,173.41,8336.0,166.8889,166.9082,166.5142,166.6199,8336.0
2020-08-07 14:10:00,173.56,174.03,173.56,173.95,4384.0,166.764,167.2156,166.764,167.1388,4384.0
2020-08-07 14:15:00,173.99,174.0,173.54,173.73,7292.0,167.1772,167.1868,166.7448,166.9274,7292.0
2020-08-07 14:20:00,173.77,173.96,173.28,173.37,8341.0,166.9658,167.1484,166.495,166.5815,8341.0
2020-08-07 14:25:00,173.41,173.49,173.34,173.38,3961.0,166.6199,166.6968,166.5527,166.5911,3961.0
2020-08-07 14:30:00,173.37,173.75,173.29,173.75,4454.0,166.5815,166.9466,166.5046,166.9466,4454.0
2020-08-07 14:35:00,173.79,173.88,173.72,173.85,6750.0,166.985,167.0715,166.9178,167.0427,6750.0
2020-08-07 14:40:00,173.84,174.09,173.81,174.08,16875.0,167.0331,167.2733,167.0043,167.2637,16875.0
2020-08-07 14:45:00,174.12,174.14,173.91,173.98,6344.0,167.3021,167.3213,167.1003,167.1676,6344.0
2020-08-07 14:50:00,173.91,174.0,173.9,173.99,4711.0,167.1003,167.1868,167.0907,167.1772,4711.0
2020-08-07 14:55:00,173.99,174.3,173.99,174.19,12723.0,167.1772,167.4751,167.1772,167.3694,12723.0
2020-08-07 15:00:00,174.14,174.48,174.1,174.45,8463.0,167.3213,167.648,167.2829,167.6192,8463.0
2020-08-07 15:05:00,174.43,174.91,174.33,174.85,14378.0,167.6,168.0612,167.5039,168.0035,14378.0
2020-08-07 15:10:00,174.86,174.86,174.16,174.21,19904.0,168.0131,168.0131,167.3405,167.3886,19904.0
2020-08-07 15:15:00,174.24,174.8,174.2,174.75,6707.0,167.4174,167.9555,167.379,167.9074,6707.0
2020-08-07 15:20:00,174.74,174.76,174.5,174.62,10152.0,167.8978,167.9171,167.6672,167.7825,10152.0
2020-08-07 15:25:00,174.66,174.9,174.49,174.66,34741.0,167.821,168.0516,167.6576,167.821,34741.0
2020-08-07 15:30:00,174.7,174.99,174.53,174.9,13864.0,167.8594,168.138,167.6961,168.0516,13864.0
2020-08-07 15:35:00,174.8,174.86,174.56,174.78,13963.0,167.9555,168.0131,167.7249,167.9363,13963.0
2020-08-07 15:40:00,174.76,175.18,174.66,175.17,15597.0,167.9171,168.3206,167.821,168.311,15597.0
2020-08-07 15:45:00,175.16,175.2,174.99,175.11,27258.0,168.3014,168.3398,168.138,168.2533,27258.0
2020-08-07 15:50:00,175.09,175.14,174.79,175.07,46304.0,168.2341,168.2822,167.9459,168.2149,46304.0
2020-08-07 15:55:00,175.1,175.2,174.74,174.83,126843.0,168.2437,168.3398,167.8978,167.9843,126843.0
2020-08-10 09:30:00,174.24,175.21,174.21,174.75,12143.0,167.4174,168.3494,167.3886,167.9074,12143.0
2020-08-10 09:35:00,174.97,175.3,174.86,175.12,3004.0,168.1188,168.4359,168.0131,168.263,3004.0
2020-08-10 09:40:00,174.97,175.07,174.56,174.66,3633.0,168.1188,168.2149,167.7249,167.821,3633.0
2020-08-10 09:45:00,174.66,174.66,174.24,174.5,7659.0,167.821,167.821,167.4174,167.6672,7659.0
2020-08-10 09:50:00,174.53,174.66,174.0,174.25,5892.0,167.6961,167.821,167.1868,167.427,5892.0
2020-08-10 09:55:00,174.19,174.19,173.76,173.93,3036.0,167.3694,167.3694,166.9562,167.1196,3036.0
2020-08-10 10:00:00,173.86,173.86,173.47,173.53,4913.0,167.0523,167.0523,166.6776,166.7352,4913.0
2020-08-10 10:05:00,173.37,173.41,173.05,173.28,18352.0,166.5815,166.6199,166.274,166.495,18352.0
2020-08-10 10:10:00,173.28,173.67,173.28,173.44,5562.0,166.495,166.8697,166.495,166.6487,5562.0
2020-08-10 10:15:00,173.46,173.46,173.06,173.35,6226.0,166.668,166.668,166.2836,166.5623,6226.0
2020-08-10 10:20:00,173.36,173.39,172.96,172.96,22862.0,166.5719,166.6007,166.1875,166.1875,22862.0
2020-08-10 10:25:00,173.01,173.34,172.99,173.3,20527.0,166.2356,166.5527,166.2164,166.5142,20527.0
2020-08-10 10:30:00,173.28,173.32,172.38,172.41,21031.0,166.495,166.5334,165.6302,165.6591,21031.0
2020-08-10 10:35:00,172.41,172.41,171.67,171.91,22019.0,165.6591,165.6591,164.948,165.1786,22019.0
2020-08-10 10:40:00,171.91,172.04,171.32,171.43,22546.0,165.1786,165.3036,164.6118,164.7174,22546.0
2020-08-10 10:45:00,171.43,171.44,170.65,170.86,18833.0,164.7174,164.7271,163.968,164.1698,18833.0
2020-08-10 10:50:00,170.74,171.08,170.48,171.06,13811.0,164.0545,164.3811,163.8046,164.3619,13811.0
2020-08-10 10:55:00,171.13,171.36,170.52,170.74,18406.0,164.4292,164.6502,163.8431,164.0545,18406.0
2020-08-10 11:00:00,170.79,170.99,170.55,170.79,8858.0,164.1025,164.2947,163.8719,164.1025,8858.0
2020-08-10 11:05:00,170.88,170.94,170.6,170.78,14647.0,164.189,164.2466,163.9199,164.0929,14647.0
2020-08-10 11:10:00,170.86,170.91,170.64,170.78,14404.0,164.1698,164.2178,163.9584,164.0929,14404.0
2020-08-10 11:15:00,170.7,171.05,170.7,171.0,10492.0,164.016,164.3523,164.016,164.3043,10492.0
2020-08-10 11:20:00,171.07,171.34,170.82,171.34,4616.0,164.3715,164.631,164.1313,164.631,4616.0
2020-08-10 11:25:00,171.3,171.81,171.29,171.81,7758.0,164.5925,165.0826,164.5829,165.0826,7758.0
2020-08-10 11:30:00,171.72,172.14,171.66,171.78,19440.0,164.9961,165.3996,164.9384,165.0537,19440.0
2020-08-10 11:35:00,171.74,172.19,171.74,172.0,22376.0,165.0153,165.4477,165.0153,165.2651,22376.0
2020-08-10 11:40:00,171.97,171.99,171.55,171.6,7587.0,165.2363,165.2555,164.8327,164.8808,7587.0
2020-08-10 11:45:00,171.56,171.59,171.24,171.42,6974.0,164.8424,164.8712,164.5349,164.7078,6974.0
2020-08-10 11:50:00,171.42,171.7,171.42,171.53,6348.0,164.7078,164.9769,164.7078,164.8135,6348.0
2020-08-10 11:55:00,171.53,171.63,171.28,171.53,24421.0,164.8135,164.9096,164.5733,164.8135,24421.0
2020-08-10 12:00:00,171.58,171.71,171.53,171.7,7511.0,164.8616,164.9865,164.8135,164.9769,7511.0
2020-08-10 12:05:00,171.65,172.01,171.62,171.83,10484.0,164.9288,165.2747,164.9,165.1018,10484.0
2020-08-10 12:10:00,171.81,172.0,171.76,171.97,16674.0,165.0826,165.2651,165.0345,165.2363,16674.0
2020-08-10 12:15:00,171.99,172.02,171.87,171.95,12602.0,165.2555,165.2843,165.1402,165.2171,12602.0
2020-08-10 12:20:00,172.0,172.02,171.7,171.73,7020.0,165.2651,165.2843,164.9769,165.0057,7020.0
2020-08-10 12:25:00,171.74,171.8,171.36,171.42,17656.0,165.0153,165.073,164.6502,164.7078,17656.0
2020-08-10 12:30:00,171.45,171.49,171.08,171.21,11477.0,164.7367,164.7751,164.3811,164.5061,11477.0
2020-08-10 12:35:00,171.24,171.75,171.22,171.72,11523.0,164.5349,165.0249,164.5157,164.9961,11523.0
2020-08-10 12:40:00,171.72,171.94,171.69,171.89,8922.0,164.9961,165.2075,164.9673,165.1594,8922.0
2020-08-10 12:45:00,171.93,172.12,171.74,171.91,17636.0,165.1979,165.3804,165.0153,165.1786,17636.0
2020-08-10 12:50:00,171.9,172.01,171.81,171.97,7939.0,165.169,165.2747,165.0826,165.2363,7939.0
2020-08-10 12:55:00,172.0,172.04,171.64,171.73,9218.0,165.2651,165.3036,164.9192,165.0057,9218.0
2020-08-10 13:00:00,171.81,171.97,171.75,171.95,8666.0,165.0826,165.2363,165.0249,165.2171,8666.0
2020-08-10 13:05:00,171.96,172.02,171.8,171.8,14271.0,165.2267,165.2843,165.073,165.073,14271.0
2020-08-10 13:10:00,171.84,171.97,171.55,171.56,8500.0,165.1114,165.2363,164.8327,164.8424,8500.0
2020-08-10 13:15:00,171.59,171.72,171.39,171.5,32684.0,164.8712,164.9961,164.679,164.7847,32684.0
2020-08-10 13:20:00,171.49,171.59,171.42,171.45,11140.0,164.7751,164.8712,164.7078,164.7367,11140.0
2020-08-10 13:25:00,171.41,171.41,171.15,171.3,15465.0,164.6982,164.6982,164.4484,164.5925,15465.0
2020-08-10 13:30:00,171.29,171.3,171.12,171.2,13661.0,164.5829,164.5925,164.4196,164.4964,13661.0
2020-08-10 13:35:00,171.17,171.2,170.76,170.99,10240.0,164.4676,164.4964,164.0737,164.2947,10240.0
2020-08-10 13:40:00,170.99,171.04,170.81,170.84,8721.0,164.2947,164.3427,164.1217,164.1505,8721.0
2020-08-10 13:45:00,170.77,170.77,170.48,170.62,11409.0,164.0833,164.0833,163.8046,163.9392,11409.0
2020-08-10 13:50:00,170.59,170.65,170.34,170.4,7130.0,163.9103,163.968,163.6701,163.7278,7130.0
2020-08-10 13:55:00,170.34,170.48,170.3,170.41,14510.0,163.6701,163.8046,163.6317,163.7374,14510.0
2020-08-10 14:00:00,170.43,170.72,170.43,170.68,8942.0,163.7566,164.0352,163.7566,163.9968,8942.0
2020-08-10 14:05:00,170.66,170.66,170.38,170.5,11290.0,163.9776,163.9776,163.7086,163.8239,11290.0
2020-08-10 14:10:00,170.52,170.52,170.13,170.19,15494.0,163.8431,163.8431,163.4683,163.526,15494.0
2020-08-10 14:15:00,170.16,170.16,169.7,169.85,33769.0,163.4972,163.4972,163.0552,163.1993,33769.0
2020-08-10 14:20:00,169.81,169.83,169.45,169.6,13683.0,163.1609,163.1801,162.815,162.9591,13683.0
2020-08-10 14:25:00,169.53,169.74,169.31,169.52,15116.0,162.8918,163.0936,162.6805,162.8822,15116.0
2020-08-10 14:30:00,169.55,169.56,169.21,169.38,16592.0,162.9111,162.9207,162.5844,162.7477,16592.0
2020-08-10 14:35:00,169.34,169.67,169.03,169.03,32127.0,162.7093,163.0264,162.4114,162.4114,32127.0
2020-08-10 14:40:00,169.09,169.26,168.95,169.06,17299.0,162.4691,162.6324,162.3346,162.4402,17299.0
2020-08-10 14:45:00,169.06,169.22,168.92,169.19,28573.0,162.4402,162.594,162.3057,162.5652,28573.0
2020-08-10 14:50:00,169.19,169.52,169.19,169.52,25826.0,162.5652,162.8822,162.5652,162.8822,25826.0
2020-08-10 14:55:00,169.49,169.49,169.12,169.42,23778.0,162.8534,162.8534,162.4979,162.7861,23778.0
2020-08-10 15:00:00,169.43,169.76,169.42,169.75,25715.0,162.7958,163.1128,162.7861,163.1032,25715.0
2020-08-10 15:05:00,169.74,169.87,169.68,169.81,27508.0,163.0936,163.2185,163.036,163.1609,27508.0
2020-08-10 15:10:00,169.8,169.8,169.48,169.73,17976.0,163.1513,163.1513,162.8438,163.084,17976.0
2020-08-10 15:15:00,169.81,169.81,169.57,169.75,25234.0,163.1609,163.1609,162.9303,163.1032,25234.0
2020-08-10 15:20:00,169.76,170.0,169.74,169.98,31816.0,163.1128,163.3434,163.0936,163.3242,31816.0
2020-08-10 15:25:00,169.96,170.0,169.83,169.91,21982.0,163.305,163.3434,163.1801,163.257,21982.0
2020-08-10 15:30:00,169.91,170.0,169.5,169.88,43069.0,163.257,163.3434,162.863,163.2281,43069.0
2020-08-10 15:35:00,169.88,170.0,169.76,169.82,31011.0,163.2281,163.3434,163.1128,163.1705,31011.0
2020-08-10 15:40:00,169.76,169.95,169.6,169.8,34856.0,163.1128,163.2954,162.9591,163.1513,34856.0
2020-08-10 15:45:00,169.8,169.99,169.62,169.62,40902.0,163.1513,163.3338,162.9783,162.9783,40902.0
2020-08-10 15:50:00,169.69,170.01,169.67,169.99,86434.0,163.0456,163.353,163.0264,163.3338,86434.0
2020-08-10 15:55:00,169.99,170.29,169.85,170.2,191391.0,163.3338,163.6221,163.1993,163.5356,191391.0
2020-08-11 09:30:00,171.63,171.63,170.18,170.18,20504.0,164.9096,164.9096,163.5164,163.5164,20504.0
2020-08-11 09:35:00,170.2,170.2,169.26,169.62,17153.0,163.5356,163.5356,162.6324,162.9783,17153.0
2020-08-11 09:40:00,169.61,169.61,168.82,168.98,21609.0,162.9687,162.9687,162.2096,162.3634,21609.0
2020-08-11 09:45:00,168.98,170.06,168.88,170.06,91650.0,162.3634,163.4011,162.2673,163.4011,91650.0
2020-08-11 09:50:00,169.99,170.22,169.43,170.08,14787.0,163.3338,163.5548,162.7958,163.4203,14787.0
2020-08-11 09:55:00,170.0,170.01,169.18,169.19,9054.0,163.3434,163.353,162.5555,162.5652,9054.0
2020-08-11 10:00:00,169.19,169.94,169.18,169.58,15728.0,162.5652,163.2858,162.5555,162.9399,15728.0
2020-08-11 10:05:00,169.56,169.75,169.24,169.24,4300.0,162.9207,163.1032,162.6132,162.6132,4300.0
2020-08-11 10:10:00,169.23,170.17,169.23,169.58,10571.0,162.6036,163.5068,162.6036,162.9399,10571.0
2020-08-11 10:15:00,169.66,170.08,169.54,170.02,30724.0,163.0167,163.4203,162.9014,163.3627,30724.0
2020-08-11 10:20:00,170.06,170.2,169.81,169.81,6978.0,163.4011,163.5356,163.1609,163.1609,6978.0
2020-08-11 10:25:00,169.76,170.48,169.74,170.45,10238.0,163.1128,163.8046,163.0936,163.7758,10238.0
2020-08-11 10:30:00,170.48,170.55,169.82,170.06,26350.0,163.8046,163.8719,163.1705,163.4011,26350.0
2020-08-11 10:35:00,170.15,170.15,169.93,170.08,12987.0,163.4876,163.4876,163.2762,163.4203,12987.0
2020-08-11 10:40:00,169.98,169.98,169.44,169.53,8730.0,163.3242,163.3242,162.8054,162.8918,8730.0
2020-08-11 10:45:00,169.63,170.37,169.54,170.27,6891.0,162.9879,163.6989,162.9014,163.6029,6891.0
2020-08-11 10:50:00,170.27,171.09,170.24,171.09,6545.0,163.6029,164.3908,163.574,164.3908,6545.0
2020-08-11 10:55:00,171.04,171.35,170.89,171.14,17267.0,164.3427,164.6406,164.1986,164.4388,17267.0
2020-08-11 11:00:00,171.2,171.74,171.2,171.62,12340.0,164.4964,165.0153,164.4964,164.9,12340.0
2020-08-11 11:05:00,171.59,171.73,171.46,171.52,6768.0,164.8712,165.0057,164.7463,164.8039,6768.0
2020-08-11 11:10:00,171.48,171.69,171.47,171.56,14020.0,164.7655,164.9673,164.7559,164.8424,14020.0
2020-08-11 11:15:00,171.57,171.98,171.57,171.83,25427.0,164.852,165.2459,164.852,165.1018,25427.0
2020-08-11 11:20:00,171.84,172.07,171.71,171.91,3585.0,165.1114,165.3324,164.9865,165.1786,3585.0
2020-08-11 11:25:00,171.96,172.39,171.8,172.24,4293.0,165.2267,165.6399,165.073,165.4957,4293.0
2020-08-11 11:30:00,172.23,172.23,171.8,171.92,8192.0,165.4861,165.4861,165.073,165.1883,8192.0
2020-08-11 11:35:00,171.98,172.01,171.68,171.71,11163.0,165.2459,165.2747,164.9577,164.9865,11163.0
2020-08-11 11:40:00,171.67,171.92,171.6,171.87,8708.0,164.948,165.1883,164.8808,165.1402,8708.0
2020-08-11 11:45:00,171.82,172.08,171.79,171.99,12954.0,165.0922,165.342,165.0633,165.2555,12954.0
2020-08-11 11:50:00,172.0,172.01,171.5,171.59,6120.0,165.2651,165.2747,164.7847,164.8712,6120.0
2020-08-11 11:55:00,171.54,171.58,171.4,171.54,4200.0,164.8231,164.8616,164.6886,164.8231,4200.0
2020-08-11 12:00:00,171.59,171.63,171.17,171.3,6237.0,164.8712,164.9096,164.4676,164.5925,6237.0
2020-08-11 12:05:00,171.14,171.39,171.06,171.39,4003.0,164.4388,164.679,164.3619,164.679,4003.0
2020-08-11 12:10:00,171.38,171.74,171.38,171.74,2000.0,164.6694,165.0153,164.6694,165.0153,2000.0
2020-08-11 12:15:00,171.85,171.97,171.78,171.89,9841.0,165.121,165.2363,165.0537,165.1594,9841.0
2020-08-11 12:20:00,171.86,172.02,171.82,171.97,10674.0,165.1306,165.2843,165.0922,165.2363,10674.0
2020-08-11 12:25:00,171.97,172.44,171.91,172.39,55471.0,165.2363,165.6879,165.1786,165.6399,55471.0
2020-08-11 12:30:00,172.31,172.32,171.96,172.09,4010.0,165.563,165.5726,165.2267,165.3516,4010.0
2020-08-11 12:35:00,172.12,172.33,172.03,172.33,4905.0,165.3804,165.5822,165.2939,165.5822,4905.0
2020-08-11 12:40:00,172.34,172.74,172.21,172.72,23898.0,165.5918,165.9761,165.4669,165.9569,23898.0
2020-08-11 12:45:00,172.7,172.72,172.53,172.72,3655.0,165.9377,165.9569,165.7744,165.9569,3655.0
2020-08-11 12:50:00,172.78,172.99,172.71,172.82,3352.0,166.0146,166.2164,165.9473,166.053,3352.0
2020-08-11 12:55:00,172.88,173.04,172.78,173.0,4200.0,166.1107,166.2644,166.0146,166.226,4200.0
2020-08-11 13:00:00,172.92,172.92,172.69,172.88,7874.0,166.1491,166.1491,165.9281,166.1107,7874.0
2020-08-11 13:05:00,172.94,173.37,172.91,173.33,6863.0,166.1683,166.5815,166.1395,166.543,6863.0
2020-08-11 13:10:00,173.31,173.54,173.18,173.39,8937.0,166.5238,166.7448,166.3989,166.6007,8937.0
2020-08-11 13:15:00,173.34,173.42,172.68,172.72,8396.0,166.5527,166.6295,165.9185,165.9569,8396.0
2020-08-11 13:20:00,172.74,173.23,172.66,173.23,5250.0,165.9761,166.447,165.8993,166.447,5250.0
2020-08-11 13:25:00,173.12,173.28,173.05,173.27,2500.0,166.3413,166.495,166.274,166.4854,2500.0
2020-08-11 13:30:00,173.26,173.27,173.14,173.25,3843.0,166.4758,166.4854,166.3605,166.4662,3843.0
2020-08-11 13:35:00,173.15,173.43,172.97,173.32,6143.0,166.3701,166.6391,166.1971,166.5334,6143.0
2020-08-11 13:40:00,173.34,173.37,173.19,173.26,5200.0,166.5527,166.5815,166.4085,166.4758,5200.0
2020-08-11 13:45:00,173.27,173.27,172.95,172.99,4263.0,166.4854,166.4854,166.1779,166.2164,4263.0
2020-08-11 13:50:00,172.95,173.4,172.94,173.38,4300.0,166.1779,166.6103,166.1683,166.5911,4300.0
2020-08-11 13:55:00,173.35,173.47,173.13,173.35,4887.0,166.5623,166.6776,166.3509,166.5623,4887.0
2020-08-11 14:00:00,173.34,173.6,173.3,173.54,5627.0,166.5527,166.8025,166.5142,166.7448,5627.0
2020-08-11 14:05:00,173.5,173.72,173.46,173.69,3712.0,166.7064,166.9178,166.668,166.8889,3712.0
2020-08-11 14:10:00,173.69,173.69,173.52,173.6,32328.0,166.8889,166.8889,166.7256,166.8025,32328.0
2020-08-11 14:15:00,173.62,173.71,173.52,173.61,16412.0,166.8217,166.9082,166.7256,166.8121,16412.0
2020-08-11 14:20:00,173.61,173.87,173.57,173.61,11588.0,166.8121,167.0619,166.7736,166.8121,11588.0
2020-08-11 14:25:00,173.61,173.75,173.29,173.3,24529.0,166.8121,166.9466,166.5046,166.5142,24529.0
2020-08-11 14:30:00,173.3,173.43,173.04,173.38,30535.0,166.5142,166.6391,166.2644,166.5911,30535.0
2020-08-11 14:35:00,173.34,173.54,173.13,173.33,5263.0,166.5527,166.7448,166.3509,166.543,5263.0
2020-08-11 14:40:00,173.37,173.5,173.24,173.42,5053.0,166.5815,166.7064,166.4566,166.6295,5053.0
2020-08-11 14:45:00,173.37,173.53,173.29,173.44,32581.0,166.5815,166.7352,166.5046,166.6487,32581.0
2020-08-11 14:50:00,173.43,173.86,173.37,173.81,3800.0,166.6391,167.0523,166.5815,167.0043,3800.0
2020-08-11 14:55:00,173.75,173.81,173.66,173.75,4749.0,166.9466,167.0043,166.8601,166.9466,4749.0
2020-08-11 15:00:00,173.72,173.72,173.35,173.39,9894.0,166.9178,166.9178,166.5623,166.6007,9894.0
2020-08-11 15:05:00,173.39,173.39,173.09,173.12,11851.0,166.6007,166.6007,166.3124,166.3413,11851.0
2020-08-11 15:10:00,173.05,173.52,173.03,173.28,46753.0,166.274,166.7256,166.2548,166.495,46753.0
2020-08-11 15:15:00,173.33,173.42,172.04,172.14,36384.0,166.543,166.6295,165.3036,165.3996,36384.0
2020-08-11 15:20:00,172.25,172.76,172.22,172.3,9503.0,165.5053,165.9954,165.4765,165.5534,9503.0
2020-08-11 15:25:00,172.35,172.78,172.35,172.78,14675.0,165.6014,166.0146,165.6014,166.0146,14675.0
2020-08-11 15:30:00,172.66,172.75,172.02,172.02,14808.0,165.8993,165.9858,165.2843,165.2843,14808.0
2020-08-11 15:35:00,171.96,172.33,171.74,172.06,12411.0,165.2267,165.5822,165.0153,165.3228,12411.0
2020-08-11 15:40:00,172.1,172.18,171.75,172.01,18322.0,165.3612,165.4381,165.0249,165.2747,18322.0
2020-08-11 15:45:00,171.96,171.96,171.26,171.46,29149.0,165.2267,165.2267,164.5541,164.7463,29149.0
2020-08-11 15:50:00,171.48,171.52,170.85,170.94,47769.0,164.7655,164.8039,164.1602,164.2466,47769.0
2020-08-11 15:55:00,170.97,171.12,170.85,170.97,122869.0,164.2755,164.4196,164.1602,164.2755,122869.0
2020-08-12 09:30:00,172.26,173.98,172.26,172.66,18686.0,165.5149,167.1676,165.5149,165.8993,18686.0
2020-08-12 09:35:00,172.61,173.13,172.59,173.07,4440.0,165.8512,166.3509,165.832,166.2932,4440.0
2020-08-12 09:40:00,172.97,173.44,172.89,173.16,17966.0,166.1971,166.6487,166.1203,166.3797,17966.0
2020-08-12 09:45:00,173.12,173.31,172.86,173.26,17947.0,166.3413,166.5238,166.0914,166.4758,17947.0
2020-08-12 09:50:00,173.31,173.4,173.01,173.14,22073.0,166.5238,166.6103,166.2356,166.3605,22073.0
2020-08-12 09:55:00,173.14,173.76,173.13,173.62,5172.0,166.3605,166.9562,166.3509,166.8217,5172.0
2020-08-12 10:00:00,173.8,174.13,173.58,174.13,8885.0,166.9946,167.3117,166.7833,167.3117,8885.0
2020-08-12 10:05:00,174.09,174.46,173.99,174.06,38907.0,167.2733,167.6288,167.1772,167.2445,38907.0
2020-08-12 10:10:00,174.03,174.06,173.13,173.22,38201.0,167.2156,167.2445,166.3509,166.4374,38201.0
2020-08-12 10:15:00,173.2,173.63,173.19,173.33,17955.0,166.4181,166.8313,166.4085,166.543,17955.0
2020-08-12 10:20:00,173.37,173.5,173.2,173.32,4984.0,166.5815,166.7064,166.4181,166.5334,4984.0
2020-08-12 10:25:00,173.41,173.7,173.31,173.7,2752.0,166.6199,166.8986,166.5238,166.8986,2752.0
2020-08-12 10:30:00,173.58,173.79,173.52,173.53,3105.0,166.7833,166.985,166.7256,166.7352,3105.0
2020-08-12 10:35:00,173.59,173.59,173.29,173.29,6867.0,166.7929,166.7929,166.5046,166.5046,6867.0
2020-08-12 10:40:00,173.31,173.47,172.96,172.96,4574.0,166.5238,166.6776,166.1875,166.1875,4574.0
2020-08-12 10:45:00,172.97,172.97,172.45,172.5,5300.0,166.1971,166.1971,165.6975,165.7455,5300.0
2020-08-12 10:50:00,172.57,172.94,172.57,172.76,6789.0,165.8128,166.1683,165.8128,165.9954,6789.0
2020-08-12 10:55:00,172.73,172.94,172.65,172.69,44414.0,165.9665,166.1683,165.8897,165.9281,44414.0
2020-08-12 11:00:00,172.72,172.77,172.42,172.72,3400.0,165.9569,166.005,165.6687,165.9569,3400.0
2020-08-12 11:05:00,172.8,172.8,172.46,172.57,34072.0,166.0338,166.0338,165.7071,165.8128,34072.0
2020-08-12 11:10:00,172.63,172.64,172.25,172.29,14000.0,165.8705,165.8801,165.5053,165.5438,14000.0
2020-08-12 11:15:00,172.38,173.26,172.33,173.15,66612.0,165.6302,166.4758,165.5822,166.3701,66612.0
2020-08-12 11:20:00,173.17,173.7,173.15,173.41,17375.0,166.3893,166.8986,166.3701,166.6199,17375.0
2020-08-12 11:25:00,173.44,173.58,173.37,173.44,2913.0,166.6487,166.7833,166.5815,166.6487,2913.0
2020-08-12 11:30:00,173.49,173.76,173.48,173.51,3706.0,166.6968,166.9562,166.6872,166.716,3706.0
2020-08-12 11:35:00,173.52,173.55,173.19,173.19,8354.0,166.7256,166.7544,166.4085,166.4085,8354.0
2020-08-12 11:40:00,173.15,173.25,172.99,173.15,4305.0,166.3701,166.4662,166.2164,166.3701,4305.0
2020-08-12 11:45:00,173.16,173.25,172.92,173.1,7350.0,166.3797,166.4662,166.1491,166.3221,7350.0
2020-08-12 11:50:00,173.12,173.29,173.01,173.05,2684.0,166.3413,166.5046,166.2356,166.274,2684.0
2020-08-12 11:55:00,173.06,173.13,172.99,173.03,9250.0,166.2836,166.3509,166.2164,166.2548,9250.0
2020-08-12 12:00:00,173.05,173.18,173.04,173.04,5770.0,166.274,166.3989,166.2644,166.2644,5770.0
2020-08-12 12:05:00,173.08,173.33,173.08,173.12,17126.0,166.3028,166.543,166.3028,166.3413,17126.0
2020-08-12 12:10:00,173.16,173.29,172.94,173.14,13204.0,166.3797,166.5046,166.1683,166.3605,13204.0
2020-08-12 12:15:00,173.17,173.72,173.11,173.72,21987.0,166.3893,166.9178,166.3317,166.9178,21987.0
2020-08-12 12:20:00,173.73,173.97,173.56,173.6,8203.0,166.9274,167.158,166.764,166.8025,8203.0
2020-08-12 12:25:00,173.6,173.6,173.42,173.43,3332.0,166.8025,166.8025,166.6295,166.6391,3332.0
2020-08-12 12:30:00,173.35,173.55,173.32,173.45,17980.0,166.5623,166.7544,166.5334,166.6583,17980.0
2020-08-12 12:35:00,173.47,173.47,173.16,173.31,2000.0,166.6776,166.6776,166.3797,166.5238,2000.0
2020-08-12 12:40:00,173.21,173.21,173.0,173.11,7802.0,166.4277,166.4277,166.226,166.3317,7802.0
2020-08-12 12:45:00,173.11,173.11,172.91,172.98,13451.0,166.3317,166.3317,166.1395,166.2068,13451.0
2020-08-12 12:50:00,172.97,172.98,172.9,172.9,4882.0,166.1971,166.2068,166.1299,166.1299,4882.0
2020-08-12 12:55:00,172.88,172.94,172.7,172.76,3978.0,166.1107,166.1683,165.9377,165.9954,3978.0
2020-08-12 13:00:00,172.82,172.89,172.72,172.8,4369.0,166.053,166.1203,165.9569,166.0338,4369.0
2020-08-12 13:05:00,172.71,172.91,172.71,172.75,29200.0,165.9473,166.1395,165.9473,165.9858,29200.0
2020-08-12 13:10:00,172.72,173.13,172.69,173.09,8360.0,165.9569,166.3509,165.9281,166.3124,8360.0
2020-08-12 13:15:00,173.1,173.19,172.77,172.87,8422.0,166.3221,166.4085,166.005,166.1011,8422.0
2020-08-12 13:20:00,172.87,172.96,172.81,172.86,7658.0,166.1011,166.1875,166.0434,166.0914,7658.0
2020-08-12 13:25:00,172.89,173.07,172.81,173.07,30333.0,166.1203,166.2932,166.0434,166.2932,30333.0
2020-08-12 13:30:00,173.08,173.21,172.91,172.91,36544.0,166.3028,166.4277,166.1395,166.1395,36544.0
2020-08-12 13:35:00,172.9,173.05,172.84,172.93,12544.0,166.1299,166.274,166.0722,166.1587,12544.0
2020-08-12 13:40:00,172.9,173.0,172.77,172.9,23743.0,166.1299,166.226,166.005,166.1299,23743.0
2020-08-12 13:45:00,172.9,173.01,172.82,173.01,15672.0,166.1299,166.2356,166.053,166.2356,15672.0
2020-08-12 13:50:00,172.98,173.22,172.93,173.13,23650.0,166.2068,166.4374,166.1587,166.3509,23650.0
2020-08-12 13:55:00,173.1,173.19,173.0,173.12,7320.0,166.3221,166.4085,166.226,166.3413,7320.0
2020-08-12 14:00:00,173.12,173.32,173.04,173.14,46893.0,166.3413,166.5334,166.2644,166.3605,46893.0
2020-08-12 14:05:00,173.11,173.21,172.91,172.91,11805.0,166.3317,166.4277,166.1395,166.1395,11805.0
2020-08-12 14:10:00,172.95,173.07,172.94,173.05,6717.0,166.1779,166.2932,166.1683,166.274,6717.0
2020-08-12 14:15:00,173.09,173.27,173.06,173.07,7368.0,166.3124,166.4854,166.2836,166.2932,7368.0
2020-08-12 14:20:00,173.09,173.1,172.99,173.08,3832.0,166.3124,166.3221,166.2164,166.3028,3832.0
2020-08-12 14:25:00,173.12,173.35,173.09,173.28,19834.0,166.3413,166.5623,166.3124,166.495,19834.0
2020-08-12 14:30:00,173.3,173.37,173.18,173.18,4651.0,166.5142,166.5815,166.3989,166.3989,4651.0
2020-08-12 14:35:00,173.22,173.3,173.16,173.23,5298.0,166.4374,166.5142,166.3797,166.447,5298.0
2020-08-12 14:40:00,173.24,173.29,173.18,173.18,13063.0,166.4566,166.5046,166.3989,166.3989,13063.0
2020-08-12 14:45:00,173.2,173.35,173.13,173.34,4364.0,166.4181,166.5623,166.3509,166.5527,4364.0
2020-08-12 14:50:00,173.32,173.42,173.09,173.2,25339.0,166.5334,166.6295,166.3124,166.4181,25339.0
2020-08-12 14:55:00,173.26,173.62,173.26,173.58,14711.0,166.4758,166.8217,166.4758,166.7833,14711.0
2020-08-12 15:00:00,173.61,173.68,173.48,173.62,26301.0,166.8121,166.8793,166.6872,166.8217,26301.0
2020-08-12 15:05:00,173.64,173.76,173.59,173.63,25152.0,166.8409,166.9562,166.7929,166.8313,25152.0
2020-08-12 15:10:00,173.62,174.05,173.61,173.92,13696.0,166.8217,167.2349,166.8121,167.1099,13696.0
2020-08-12 15:15:00,173.94,174.39,173.91,174.38,13105.0,167.1292,167.5615,167.1003,167.5519,13105.0
2020-08-12 15:20:00,174.38,174.46,174.03,174.2,19229.0,167.5519,167.6288,167.2156,167.379,19229.0
2020-08-12 15:25:00,174.22,174.24,174.0,174.03,8395.0,167.3982,167.4174,167.1868,167.2156,8395.0
2020-08-12 15:30:00,174.02,174.02,173.38,173.54,10195.0,167.206,167.206,166.5911,166.7448,10195.0
2020-08-12 15:35:00,173.54,173.54,173.32,173.42,28019.0,166.7448,166.7448,166.5334,166.6295,28019.0
2020-08-12 15:40:00,173.4,173.42,173.25,173.36,33120.0,166.6103,166.6295,166.4662,166.5719,33120.0
2020-08-12 15:45:00,173.39,173.42,173.27,173.38,26572.0,166.6007,166.6295,166.4854,166.5911,26572.0
2020-08-12 15:50:00,173.42,173.79,173.38,173.44,40065.0,166.6295,166.985,166.5911,166.6487,40065.0
2020-08-12 15:55:00,173.33,173.73,172.98,173.0,136849.0,166.543,166.9274,166.2068,166.226,136849.0
2020-08-13 09:30:00,172.4,172.67,172.21,172.49,14806.0,165.6495,165.9089,165.4669,165.7359,14806.0
2020-08-13 09:35:00,172.61,173.48,172.6,173.48,8679.0,165.8512,166.6872,165.8416,166.6872,8679.0
2020-08-13 09:40:00,173.58,173.91,173.06,173.89,20751.0,166.7833,167.1003,166.2836,167.0811,20751.0
2020-08-13 09:45:00,173.98,174.71,173.96,174.58,63547.0,167.1676,167.869,167.1484,167.7441,63547.0
2020-08-13 09:50:00,174.46,174.66,174.15,174.19,16164.0,167.6288,167.821,167.3309,167.3694,16164.0
2020-08-13 09:55:00,174.22,174.61,174.21,174.21,7883.0,167.3982,167.7729,167.3886,167.3886,7883.0
2020-08-13 10:00:00,174.18,174.42,174.03,174.21,7653.0,167.3598,167.5904,167.2156,167.3886,7653.0
2020-08-13 10:05:00,174.44,174.52,174.13,174.14,6399.0,167.6096,167.6865,167.3117,167.3213,6399.0
2020-08-13 10:10:00,174.14,174.24,174.07,174.16,5826.0,167.3213,167.4174,167.2541,167.3405,5826.0
2020-08-13 10:15:00,174.2,174.32,173.92,174.29,11425.0,167.379,167.4943,167.1099,167.4655,11425.0
2020-08-13 10:20:00,174.33,174.79,174.33,174.56,10628.0,167.5039,167.9459,167.5039,167.7249,10628.0
2020-08-13 10:25:00,174.6,174.7,174.29,174.29,7010.0,167.7633,167.8594,167.4655,167.4655,7010.0
2020-08-13 10:30:00,174.39,174.64,174.36,174.55,5871.0,167.5615,167.8018,167.5327,167.7153,5871.0
2020-08-13 10:35:00,174.51,174.51,174.26,174.29,5248.0,167.6768,167.6768,167.4366,167.4655,5248.0
2020-08-13 10:40:00,174.33,174.55,174.27,174.45,6462.0,167.5039,167.7153,167.4462,167.6192,6462.0
2020-08-13 10:45:00,174.41,174.43,174.1,174.22,3954.0,167.5808,167.6,167.2829,167.3982,3954.0
2020-08-13 10:50:00,174.19,174.21,174.04,174.04,3577.0,167.3694,167.3886,167.2252,167.2252,3577.0
2020-08-13 10:55:00,174.09,174.22,174.02,174.17,3800.0,167.2733,167.3982,167.206,167.3502,3800.0
2020-08-13 11:00:00,174.08,174.33,174.06,174.13,4600.0,167.2637,167.5039,167.2445,167.3117,4600.0
2020-08-13 11:05:00,174.13,174.3,174.07,174.16,6300.0,167.3117,167.4751,167.2541,167.3405,6300.0
2020-08-13 11:10:00,174.1,174.43,174.1,174.28,8786.0,167.2829,167.6,167.2829,167.4558,8786.0
2020-08-13 11:15:00,174.32,174.33,174.14,174.2,3605.0,167.4943,167.5039,167.3213,167.379,3605.0
2020-08-13 11:20:00,174.14,174.33,174.04,174.15,5602.0,167.3213,167.5039,167.2252,167.3309,5602.0
2020-08-13 11:25:00,174.16,174.24,174.06,174.18,8206.0,167.3405,167.4174,167.2445,167.3598,8206.0
2020-08-13 11:30:00,174.14,174.18,173.88,173.94,15250.0,167.3213,167.3598,167.0715,167.1292,15250.0
2020-08-13 11:35:00,173.91,173.95,173.9,173.91,5672.0,167.1003,167.1388,167.0907,167.1003,5672.0
2020-08-13 11:40:00,173.9,174.02,173.77,174.01,12915.0,167.0907,167.206,166.9658,167.1964,12915.0
2020-08-13 11:45:00,174.0,174.0,173.56,173.63,8049.0,167.1868,167.1868,166.764,166.8313,8049.0
2020-08-13 11:50:00,173.66,173.9,173.6,173.67,11929.0,166.8601,167.0907,166.8025,166.8697,11929.0
2020-08-13 11:55:00,173.7,173.76,173.42,173.55,4941.0,166.8986,166.9562,166.6295,166.7544,4941.0
2020-08-13 12:00:00,173.55,173.55,173.31,173.49,8338.0,166.7544,166.7544,166.5238,166.6968,8338.0
2020-08-13 12:05:00,173.49,174.13,173.47,174.03,19986.0,166.6968,167.3117,166.6776,167.2156,19986.0
2020-08-13 12:10:00,173.99,174.06,173.87,173.99,5622.0,167.1772,167.2445,167.0619,167.1772,5622.0
2020-08-13 12:15:00,173.99,174.18,173.95,174.18,12337.0,167.1772,167.3598,167.1388,167.3598,12337.0
2020-08-13 12:20:00,174.15,174.37,173.89,173.89,11106.0,167.3309,167.5423,167.0811,167.0811,11106.0
2020-08-13 12:25:00,173.86,173.91,173.71,173.86,2200.0,167.0523,167.1003,166.9082,167.0523,2200.0
2020-08-13 12:30:00,173.9,174.07,173.75,174.0,7818.0,167.0907,167.2541,166.9466,167.1868,7818.0
2020-08-13 12:35:00,174.0,174.1,173.94,174.02,4819.0,167.1868,167.2829,167.1292,167.206,4819.0
2020-08-13 12:40:00,174.04,174.13,173.96,174.02,5276.0,167.2252,167.3117,167.1484,167.206,5276.0
2020-08-13 12:45:00,174.06,174.12,174.03,174.03,2800.0,167.2445,167.3021,167.2156,167.2156,2800.0
2020-08-13 12:50:00,174.01,174.11,173.93,174.0,12401.0,167.1964,167.2925,167.1196,167.1868,12401.0
2020-08-13 12:55:00,174.0,174.09,173.98,173.98,4603.0,167.1868,167.2733,167.1676,167.1676,4603.0
2020-08-13 13:00:00,174.02,174.46,174.02,174.33,6482.0,167.206,167.6288,167.206,167.5039,6482.0
2020-08-13 13:05:00,174.31,174.46,174.21,174.22,5914.0,167.4847,167.6288,167.3886,167.3982,5914.0
2020-08-13 13:10:00,174.25,174.45,174.22,174.25,5700.0,167.427,167.6192,167.3982,167.427,5700.0
2020-08-13 13:15:00,174.25,174.43,174.21,174.38,22663.0,167.427,167.6,167.3886,167.5519,22663.0
2020-08-13 13:20:00,174.4,174.44,174.23,174.26,4107.0,167.5711,167.6096,167.4078,167.4366,4107.0
2020-08-13 13:25:00,174.31,174.32,174.22,174.3,7000.0,167.4847,167.4943,167.3982,167.4751,7000.0
2020-08-13 13:30:00,174.32,174.34,173.74,173.74,22548.0,167.4943,167.5135,166.937,166.937,22548.0
2020-08-13 13:35:00,173.61,173.82,173.6,173.81,2400.0,166.8121,167.0139,166.8025,167.0043,2400.0
2020-08-13 13:40:00,173.81,173.83,173.59,173.6,2900.0,167.0043,167.0235,166.7929,166.8025,2900.0
2020-08-13 13:45:00,173.66,173.89,173.62,173.84,2900.0,166.8601,167.0811,166.8217,167.0331,2900.0
2020-08-13 13:50:00,173.83,173.88,173.79,173.86,17191.0,167.0235,167.0715,166.985,167.0523,17191.0
2020-08-13 13:55:00,173.83,173.83,173.4,173.46,4512.0,167.0235,167.0235,166.6103,166.668,4512.0
2020-08-13 14:00:00,173.5,173.53,173.09,173.33,2882.0,166.7064,166.7352,166.3124,166.543,2882.0
2020-08-13 14:05:00,173.28,173.28,173.08,173.18,2200.0,166.495,166.495,166.3028,166.3989,2200.0
2020-08-13 14:10:00,173.15,173.24,173.03,173.24,2600.0,166.3701,166.4566,166.2548,166.4566,2600.0
2020-08-13 14:15:00,173.3,173.3,172.89,172.91,3028.0,166.5142,166.5142,166.1203,166.1395,3028.0
2020-08-13 14:20:00,172.8,172.87,172.59,172.72,4108.0,166.0338,166.1011,165.832,165.9569,4108.0
2020-08-13 14:25:00,172.73,173.11,172.73,172.87,4259.0,165.9665,166.3317,165.9665,166.1011,4259.0
2020-08-13 14:30:00,172.86,173.09,172.86,172.94,2505.0,166.0914,166.3124,166.0914,166.1683,2505.0
2020-08-13 14:35:00,172.93,172.93,172.54,172.7,15238.0,166.1587,166.1587,165.784,165.9377,15238.0
2020-08-13 14:40:00,172.65,172.92,172.57,172.64,10810.0,165.8897,166.1491,165.8128,165.8801,10810.0
2020-08-13 14:45:00,172.73,173.1,172.73,172.88,3792.0,165.9665,166.3221,165.9665,166.1107,3792.0
2020-08-13 14:50:00,172.87,172.87,172.3,172.64,5849.0,166.1011,166.1011,165.5534,165.8801,5849.0
2020-08-13 14:55:00,172.59,172.64,172.14,172.5,5649.0,165.832,165.8801,165.3996,165.7455,5649.0
2020-08-13 15:00:00,172.44,172.71,172.27,172.54,7520.0,165.6879,165.9473,165.5246,165.784,7520.0
2020-08-13 15:05:00,172.51,172.67,172.33,172.45,5131.0,165.7552,165.9089,165.5822,165.6975,5131.0
2020-08-13 15:10:00,172.45,172.66,172.36,172.56,4914.0,165.6975,165.8993,165.611,165.8032,4914.0
2020-08-13 15:15:00,172.53,173.0,172.49,172.77,9422.0,165.7744,166.226,165.7359,166.005,9422.0
2020-08-13 15:20:00,172.8,173.14,172.79,173.14,4000.0,166.0338,166.3605,166.0242,166.3605,4000.0
2020-08-13 15:25:00,173.19,173.37,173.17,173.25,9807.0,166.4085,166.5815,166.3893,166.4662,9807.0
2020-08-13 15:30:00,173.27,173.35,173.12,173.22,7697.0,166.4854,166.5623,166.3413,166.4374,7697.0
2020-08-13 15:35:00,173.22,173.3,173.04,173.04,9424.0,166.4374,166.5142,166.2644,166.2644,9424.0
2020-08-13 15:40:00,173.05,173.22,172.94,173.13,15213.0,166.274,166.4374,166.1683,166.3509,15213.0
2020-08-13 15:45:00,173.13,173.28,173.07,173.28,32189.0,166.3509,166.495,166.2932,166.495,32189.0
2020-08-13 15:50:00,173.29,173.37,173.1,173.24,51924.0,166.5046,166.5815,166.3221,166.4566,51924.0
2020-08-13 15:55:00,173.2,173.43,172.97,173.43,73351.0,166.4181,166.6391,166.1971,166.6391,73351.0
2020-08-14 09:30:00,172.75,173.51,172.47,172.99,28549.0,165.9858,166.716,165.7167,166.2164,28549.0
2020-08-14 09:35:00,173.08,173.87,172.99,173.72,16238.0,166.3028,167.0619,166.2164,166.9178,16238.0
2020-08-14 09:40:00,173.69,173.95,173.45,173.64,8411.0,166.8889,167.1388,166.6583,166.8409,8411.0
2020-08-14 09:45:00,173.56,173.58,172.91,172.91,10255.0,166.764,166.7833,166.1395,166.1395,10255.0
2020-08-14 09:50:00,172.89,173.35,172.74,173.33,18567.0,166.1203,166.5623,165.9761,166.543,18567.0
2020-08-14 09:55:00,173.31,174.28,173.19,173.91,23377.0,166.5238,167.4558,166.4085,167.1003,23377.0
2020-08-14 10:00:00,173.99,174.09,173.77,173.78,13373.0,167.1772,167.2733,166.9658,166.9754,13373.0
2020-08-14 10:05:00,173.78,173.85,172.99,173.05,27070.0,166.9754,167.0427,166.2164,166.274,27070.0
2020-08-14 10:10:00,173.13,173.3,172.59,172.59,3308.0,166.3509,166.5142,165.832,165.832,3308.0
2020-08-14 10:15:00,172.71,172.91,172.43,172.62,4976.0,165.9473,166.1395,165.6783,165.8608,4976.0
2020-08-14 10:20:00,172.69,173.06,172.62,173.05,10261.0,165.9281,166.2836,165.8608,166.274,10261.0
2020-08-14 10:25:00,173.09,173.15,172.94,173.05,11613.0,166.3124,166.3701,166.1683,166.274,11613.0
2020-08-14 10:30:00,172.98,173.14,172.89,173.08,1145.0,166.2068,166.3605,166.1203,166.3028,1145.0
2020-08-14 10:35:00,173.09,173.09,172.64,172.83,1200.0,166.3124,166.3124,165.8801,166.0626,1200.0
2020-08-14 10:40:00,172.75,172.81,172.68,172.75,1250.0,165.9858,166.0434,165.9185,165.9858,1250.0
2020-08-14 10:45:00,172.71,173.08,172.7,173.08,3963.0,165.9473,166.3028,165.9377,166.3028,3963.0
2020-08-14 10:50:00,173.01,173.18,172.97,173.18,3049.0,166.2356,166.3989,166.1971,166.3989,3049.0
2020-08-14 10:55:00,173.16,173.21,172.96,173.05,7119.0,166.3797,166.4277,166.1875,166.274,7119.0
2020-08-14 11:00:00,172.96,173.23,172.91,173.13,13607.0,166.1875,166.447,166.1395,166.3509,13607.0
2020-08-14 11:05:00,173.11,173.28,173.04,173.25,40237.0,166.3317,166.495,166.2644,166.4662,40237.0
2020-08-14 11:10:00,173.34,173.34,172.89,172.89,9499.0,166.5527,166.5527,166.1203,166.1203,9499.0
2020-08-14 11:15:00,172.91,173.14,172.86,173.05,2304.0,166.1395,166.3605,166.0914,166.274,2304.0
2020-08-14 11:20:00,173.01,173.26,173.0,173.26,1905.0,166.2356,166.4758,166.226,166.4758,1905.0
2020-08-14 11:25:00,173.21,173.25,173.14,173.21,7215.0,166.4277,166.4662,166.3605,166.4277,7215.0
2020-08-14 11:30:00,173.22,173.22,172.97,172.97,28900.0,166.4374,166.4374,166.1971,166.1971,28900.0
2020-08-14 11:35:00,172.94,172.94,172.69,172.7,3924.0,166.1683,166.1683,165.9281,165.9377,3924.0
2020-08-14 11:40:00,172.68,172.82,172.61,172.71,5415.0,165.9185,166.053,165.8512,165.9473,5415.0
2020-08-14 11:45:00,172.66,172.74,172.56,172.58,3776.0,165.8993,165.9761,165.8032,165.8224,3776.0
2020-08-14 11:50:00,172.55,172.64,172.38,172.47,7050.0,165.7936,165.8801,165.6302,165.7167,7050.0
2020-08-14 11:55:00,172.51,172.59,172.41,172.49,5130.0,165.7552,165.832,165.6591,165.7359,5130.0
2020-08-14 12:00:00,172.49,172.49,172.36,172.45,2825.0,165.7359,165.7359,165.611,165.6975,2825.0
2020-08-14 12:05:00,172.46,172.63,172.39,172.63,4141.0,165.7071,165.8705,165.6399,165.8705,4141.0
2020-08-14 12:10:00,172.66,172.79,172.61,172.61,3964.0,165.8993,166.0242,165.8512,165.8512,3964.0
2020-08-14 12:15:00,172.62,172.63,172.45,172.45,2675.0,165.8608,165.8705,165.6975,165.6975,2675.0
2020-08-14 12:20:00,172.43,172.61,172.42,172.61,8802.0,165.6783,165.8512,165.6687,165.8512,8802.0
2020-08-14 12:25:00,172.7,172.78,172.69,172.73,1500.0,165.9377,166.0146,165.9281,165.9665,1500.0
2020-08-14 12:30:00,172.7,173.0,172.7,173.0,11935.0,165.9377,166.226,165.9377,166.226,11935.0
2020-08-14 12:35:00,172.99,173.0,172.69,172.74,3041.0,166.2164,166.226,165.9281,165.9761,3041.0
2020-08-14 12:40:00,172.63,172.95,172.63,172.95,2210.0,165.8705,166.1779,165.8705,166.1779,2210.0
2020-08-14 12:45:00,172.92,172.92,172.72,172.82,2585.0,166.1491,166.1491,165.9569,166.053,2585.0
2020-08-14 12:50:00,172.89,172.92,172.73,172.85,2900.0,166.1203,166.1491,165.9665,166.0818,2900.0
2020-08-14 12:55:00,172.91,172.93,172.81,172.82,1400.0,166.1395,166.1587,166.0434,166.053,1400.0
2020-08-14 13:00:00,172.8,173.08,172.76,173.08,14813.0,166.0338,166.3028,165.9954,166.3028,14813.0
2020-08-14 13:05:00,173.09,173.09,172.94,173.02,5234.0,166.3124,166.3124,166.1683,166.2452,5234.0
2020-08-14 13:10:00,172.95,173.04,172.93,173.03,4226.0,166.1779,166.2644,166.1587,166.2548,4226.0
2020-08-14 13:15:00,173.03,173.06,172.91,172.98,9928.0,166.2548,166.2836,166.1395,166.2068,9928.0
2020-08-14 13:20:00,173.04,173.06,172.97,172.99,6700.0,166.2644,166.2836,166.1971,166.2164,6700.0
2020-08-14 13:25:00,173.0,173.29,173.0,173.19,12825.0,166.226,166.5046,166.226,166.4085,12825.0
2020-08-14 13:30:00,173.2,173.26,173.03,173.05,45219.0,166.4181,166.4758,166.2548,166.274,45219.0
2020-08-14 13:35:00,172.98,173.23,172.98,173.22,4459.0,166.2068,166.447,166.2068,166.4374,4459.0
2020-08-14 13:40:00,173.23,173.63,173.21,173.52,26082.0,166.447,166.8313,166.4277,166.7256,26082.0
2020-08-14 13:45:00,173.51,173.51,173.08,173.24,23932.0,166.716,166.716,166.3028,166.4566,23932.0
2020-08-14 13:50:00,173.09,173.29,173.09,173.18,7157.0,166.3124,166.5046,166.3124,166.3989,7157.0
2020-08-14 13:55:00,173.15,173.26,173.15,173.22,1663.0,166.3701,166.4758,166.3701,166.4374,1663.0
2020-08-14 14:00:00,173.21,173.23,173.02,173.13,42075.0,166.4277,166.447,166.2452,166.3509,42075.0
2020-08-14 14:05:00,173.1,173.19,173.07,173.08,2374.0,166.3221,166.4085,166.2932,166.3028,2374.0
2020-08-14 14:10:00,173.11,173.13,172.99,173.13,1926.0,166.3317,166.3509,166.2164,166.3509,1926.0
2020-08-14 14:15:00,173.13,173.38,173.12,173.33,2333.0,166.3509,166.5911,166.3413,166.543,2333.0
2020-08-14 14:20:00,173.39,173.48,173.36,173.43,7792.0,166.6007,166.6872,166.5719,166.6391,7792.0
2020-08-14 14:25:00,173.35,173.36,173.21,173.29,3510.0,166.5623,166.5719,166.4277,166.5046,3510.0
2020-08-14 14:30:00,173.33,173.36,173.2,173.21,5085.0,166.543,166.5719,166.4181,166.4277,5085.0
2020-08-14 14:35:00,173.23,173.24,173.13,173.19,2996.0,166.447,166.4566,166.3509,166.4085,2996.0
2020-08-14 14:40:00,173.11,173.11,172.97,172.99,2128.0,166.3317,166.3317,166.1971,166.2164,2128.0
2020-08-14 14:45:00,173.0,173.03,172.61,172.65,5184.0,166.226,166.2548,165.8512,165.8897,5184.0
2020-08-14 14:50:00,172.68,172.85,172.6,172.63,6303.0,165.9185,166.0818,165.8416,165.8705,6303.0
2020-08-14 14:55:00,172.62,172.63,172.52,172.58,1814.0,165.8608,165.8705,165.7648,165.8224,1814.0
2020-08-14 15:00:00,172.65,172.68,172.45,172.56,2704.0,165.8897,165.9185,165.6975,165.8032,2704.0
2020-08-14 15:05:00,172.6,172.76,172.6,172.66,3849.0,165.8416,165.9954,165.8416,165.8993,3849.0
2020-08-14 15:10:00,172.71,172.77,172.58,172.64,3921.0,165.9473,166.005,165.8224,165.8801,3921.0
2020-08-14 15:15:00,172.65,172.95,172.61,172.85,8182.0,165.8897,166.1779,165.8512,166.0818,8182.0
2020-08-14 15:20:00,172.91,172.95,172.75,172.79,11702.0,166.1395,166.1779,165.9858,166.0242,11702.0
2020-08-14 15:25:00,172.79,172.9,172.75,172.78,34197.0,166.0242,166.1299,165.9858,166.0146,34197.0
2020-08-14 15:30:00,172.8,172.88,172.35,172.43,10604.0,166.0338,166.1107,165.6014,165.6783,10604.0
2020-08-14 15:35:00,172.46,172.46,172.16,172.18,7779.0,165.7071,165.7071,165.4189,165.4381,7779.0
2020-08-14 15:40:00,172.16,172.46,171.98,172.44,7594.0,165.4189,165.7071,165.2459,165.6879,7594.0
2020-08-14 15:45:00,172.41,172.47,172.18,172.24,10486.0,165.6591,165.7167,165.4381,165.4957,10486.0
2020-08-14 15:50:00,172.2,172.74,172.17,172.65,19194.0,165.4573,165.9761,165.4285,165.8897,19194.0
2020-08-14 15:55:00,172.63,172.92,172.45,172.5,151883.0,165.8705,166.1491,165.6975,165.7455,151883.0
2020-08-17 09:30:00,173.02,173.78,172.9,173.69,13930.0,166.2452,166.9754,166.1299,166.8889,13930.0
2020-08-17 09:35:00,173.28,173.72,173.27,173.53,1700.0,166.495,166.9178,166.4854,166.7352,1700.0
2020-08-17 09:40:00,173.62,173.8,173.34,173.57,26040.0,166.8217,166.9946,166.5527,166.7736,26040.0
2020-08-17 09:45:00,173.73,173.73,173.28,173.28,2902.0,166.9274,166.9274,166.495,166.495,2902.0
2020-08-17 09:50:00,173.25,173.55,173.14,173.32,5016.0,166.4662,166.7544,166.3605,166.5334,5016.0
2020-08-17 09:55:00,173.36,173.77,173.21,173.77,20579.0,166.5719,166.9658,166.4277,166.9658,20579.0
2020-08-17 10:00:00,173.76,173.83,173.29,173.37,4596.0,166.9562,167.0235,166.5046,166.5815,4596.0
2020-08-17 10:05:00,173.41,173.58,173.4,173.53,10716.0,166.6199,166.7833,166.6103,166.7352,10716.0
2020-08-17 10:10:00,173.66,173.85,173.6,173.85,1993.0,166.8601,167.0427,166.8025,167.0427,1993.0
2020-08-17 10:15:00,173.84,173.94,173.84,173.84,1182.0,167.0331,167.1292,167.0331,167.0331,1182.0
2020-08-17 10:20:00,173.91,174.37,173.85,174.33,3541.0,167.1003,167.5423,167.0427,167.5039,3541.0
2020-08-17 10:25:00,174.38,174.44,174.17,174.31,24015.0,167.5519,167.6096,167.3502,167.4847,24015.0
2020-08-17 10:30:00,174.24,174.25,173.92,174.0,6200.0,167.4174,167.427,167.1099,167.1868,6200.0
2020-08-17 10:35:00,173.96,174.17,173.77,174.09,40303.0,167.1484,167.3502,166.9658,167.2733,40303.0
2020-08-17 10:40:00,174.09,174.24,173.97,174.0,46371.0,167.2733,167.4174,167.158,167.1868,46371.0
2020-08-17 10:45:00,174.06,174.41,174.06,174.31,4705.0,167.2445,167.5808,167.2445,167.4847,4705.0
2020-08-17 10:50:00,174.41,174.6,174.41,174.51,4185.0,167.5808,167.7633,167.5808,167.6768,4185.0
2020-08-17 10:55:00,174.51,174.51,174.0,174.0,22226.0,167.6768,167.6768,167.1868,167.1868,22226.0
2020-08-17 11:00:00,174.0,174.0,173.69,173.7,25523.0,167.1868,167.1868,166.8889,166.8986,25523.0
2020-08-17 11:05:00,173.65,173.77,173.42,173.53,12412.0,166.8505,166.9658,166.6295,166.7352,12412.0
2020-08-17 11:10:00,173.49,173.56,173.24,173.36,18549.0,166.6968,166.764,166.4566,166.5719,18549.0
2020-08-17 11:15:00,173.43,174.12,173.23,174.1,19880.0,166.6391,167.3021,166.447,167.2829,19880.0
2020-08-17 11:20:00,174.01,174.05,173.72,173.97,3951.0,167.1964,167.2349,166.9178,167.158,3951.0
2020-08-17 11:25:00,173.93,174.1,173.9,174.09,2400.0,167.1196,167.2829,167.0907,167.2733,2400.0
2020-08-17 11:30:00,174.02,174.11,173.96,174.06,2250.0,167.206,167.2925,167.1484,167.2445,2250.0
2020-08-17 11:35:00,174.11,174.2,173.96,174.07,2849.0,167.2925,167.379,167.1484,167.2541,2849.0
2020-08-17 11:40:00,173.98,174.12,173.97,174.12,3506.0,167.1676,167.3021,167.158,167.3021,3506.0
2020-08-17 11:45:00,174.04,174.27,173.98,174.24,7136.0,167.2252,167.4462,167.1676,167.4174,7136.0
2020-08-17 11:50:00,174.22,174.22,174.03,174.11,29328.0,167.3982,167.3982,167.2156,167.2925,29328.0
2020-08-17 11:55:00,174.13,174.29,174.1,174.12,34694.0,167.3117,167.4655,167.2829,167.3021,34694.0
2020-08-17 12:00:00,174.22,174.22,173.96,173.97,7014.0,167.3982,167.3982,167.1484,167.158,7014.0
2020-08-17 12:05:00,173.91,174.02,173.82,173.84,6157.0,167.1003,167.206,167.0139,167.0331,6157.0
2020-08-17 12:10:00,173.9,173.94,173.7,173.79,2700.0,167.0907,167.1292,166.8986,166.985,2700.0
2020-08-17 12:15:00,173.84,173.91,173.66,173.76,4200.0,167.0331,167.1003,166.8601,166.9562,4200.0
2020-08-17 12:20:00,173.71,173.86,173.71,173.86,1400.0,166.9082,167.0523,166.9082,167.0523,1400.0
2020-08-17 12:25:00,173.86,173.87,173.53,173.58,19742.0,167.0523,167.0619,166.7352,166.7833,19742.0
2020-08-17 12:30:00,173.6,173.61,173.43,173.56,2510.0,166.8025,166.8121,166.6391,166.764,2510.0
2020-08-17 12:35:00,173.56,173.77,173.48,173.71,4000.0,166.764,166.9658,166.6872,166.9082,4000.0
2020-08-17 12:40:00,173.72,173.84,173.6,173.84,2099.0,166.9178,167.0331,166.8025,167.0331,2099.0
2020-08-17 12:45:00,173.79,173.85,173.61,173.61,2650.0,166.985,167.0427,166.8121,166.8121,2650.0
2020-08-17 12:50:00,173.67,173.75,173.63,173.65,2038.0,166.8697,166.9466,166.8313,166.8505,2038.0
2020-08-17 12:55:00,173.66,173.79,173.53,173.66,3654.0,166.8601,166.985,166.7352,166.8601,3654.0
2020-08-17 13:00:00,173.63,173.7,173.59,173.66,609.0,166.8313,166.8986,166.7929,166.8601,609.0
2020-08-17 13:05:00,173.7,173.71,173.61,173.62,2317.0,166.8986,166.9082,166.8121,166.8217,2317.0
2020-08-17 13:10:00,173.61,173.64,173.41,173.6,2516.0,166.8121,166.8409,166.6199,166.8025,2516.0
2020-08-17 13:15:00,173.58,173.58,173.47,173.53,1028.0,166.7833,166.7833,166.6776,166.7352,1028.0
2020-08-17 13:20:00,173.41,173.46,173.33,173.46,1582.0,166.6199,166.668,166.543,166.668,1582.0
2020-08-17 13:25:00,173.49,173.51,173.35,173.38,602.0,166.6968,166.716,166.5623,166.5911,602.0
2020-08-17 13:30:00,173.33,173.45,173.27,173.42,2200.0,166.543,166.6583,166.4854,166.6295,2200.0
2020-08-17 13:35:00,173.45,173.45,173.41,173.41,926.0,166.6583,166.6583,166.6199,166.6199,926.0
2020-08-17 13:40:00,173.43,173.49,173.39,173.49,2405.0,166.6391,166.6968,166.6007,166.6968,2405.0
2020-08-17 13:45:00,173.42,173.44,173.28,173.3,4939.0,166.6295,166.6487,166.495,166.5142,4939.0
2020-08-17 13:50:00,173.29,173.39,173.21,173.39,3286.0,166.5046,166.6007,166.4277,166.6007,3286.0
2020-08-17 13:55:00,173.35,173.37,173.27,173.32,1900.0,166.5623,166.5815,166.4854,166.5334,1900.0
2020-08-17 14:00:00,173.25,173.25,173.16,173.22,2975.0,166.4662,166.4662,166.3797,166.4374,2975.0
2020-08-17 14:05:00,173.16,173.22,173.14,173.2,1533.0,166.3797,166.4374,166.3605,166.4181,1533.0
2020-08-17 14:10:00,173.17,173.21,173.08,173.21,2471.0,166.3893,166.4277,166.3028,166.4277,2471.0
2020-08-17 14:15:00,173.22,173.23,173.12,173.14,1806.0,166.4374,166.447,166.3413,166.3605,1806.0
2020-08-17 14:20:00,173.15,173.36,173.15,173.31,3203.0,166.3701,166.5719,166.3701,166.5238,3203.0
2020-08-17 14:25:00,173.3,173.31,173.17,173.18,2453.0,166.5142,166.5238,166.3893,166.3989,2453.0
2020-08-17 14:30:00,173.18,173.24,173.15,173.2,1300.0,166.3989,166.4566,166.3701,166.4181,1300.0
2020-08-17 14:35:00,173.28,173.45,173.28,173.45,1800.0,166.495,166.6583,166.495,166.6583,1800.0
2020-08-17 14:40:00,173.42,173.45,173.38,173.44,2739.0,166.6295,166.6583,166.5911,166.6487,2739.0
2020-08-17 14:45:00,173.43,173.43,173.09,173.14,3794.0,166.6391,166.6391,166.3124,166.3605,3794.0
2020-08-17 14:50:00,173.12,173.12,172.86,172.88,3048.0,166.3413,166.3413,166.0914,166.1107,3048.0
2020-08-17 14:55:00,172.87,173.0,172.84,172.99,3110.0,166.1011,166.226,166.0722,166.2164,3110.0
2020-08-17 15:00:00,173.0,173.06,172.81,172.87,5195.0,166.226,166.2836,166.0434,166.1011,5195.0
2020-08-17 15:05:00,172.9,172.98,172.82,172.91,12815.0,166.1299,166.2068,166.053,166.1395,12815.0
2020-08-17 15:10:00,172.86,173.0,172.83,172.98,4335.0,166.0914,166.226,166.0626,166.2068,4335.0
2020-08-17 15:15:00,172.91,173.04,172.87,173.0,8772.0,166.1395,166.2644,166.1011,166.226,8772.0
2020-08-17 15:20:00,173.0,173.05,172.94,173.04,4350.0,166.226,166.274,166.1683,166.2644,4350.0
2020-08-17 15:25:00,173.06,173.3,173.04,173.27,3281.0,166.2836,166.5142,166.2644,166.4854,3281.0
2020-08-17 15:30:00,173.27,173.35,173.25,173.28,7842.0,166.4854,166.5623,166.4662,166.495,7842.0
2020-08-17 15:35:00,173.28,173.29,173.06,173.07,24191.0,166.495,166.5046,166.2836,166.2932,24191.0
2020-08-17 15:40:00,173.07,173.18,172.99,173.17,13954.0,166.2932,166.3989,166.2164,166.3893,13954.0
2020-08-17 15:45:00,173.16,173.29,173.08,173.14,20662.0,166.3797,166.5046,166.3028,166.3605,20662.0
2020-08-17 15:50:00,173.15,173.19,172.67,172.72,35250.0,166.3701,166.4085,165.9089,165.9569,35250.0
2020-08-17 15:55:00,172.75,172.76,171.98,172.27,227919.0,165.9858,165.9954,165.2459,165.5246,227919.0
2020-08-18 09:30:00,172.2,172.41,171.8,172.14,29008.0,165.4573,165.6591,165.073,165.3996,29008.0
2020-08-18 09:35:00,172.12,172.2,171.55,171.55,15510.0,165.3804,165.4573,164.8327,164.8327,15510.0
2020-08-18 09:40:00,171.68,171.83,171.35,171.5,16526.0,164.9577,165.1018,164.6406,164.7847,16526.0
2020-08-18 09:45:00,171.41,171.46,170.96,171.03,57560.0,164.6982,164.7463,164.2658,164.3331,57560.0
2020-08-18 09:50:00,171.02,171.17,169.95,170.04,29129.0,164.3235,164.4676,163.2954,163.3819,29129.0
2020-08-18 09:55:00,169.97,170.06,169.68,170.02,41592.0,163.3146,163.4011,163.036,163.3627,41592.0
2020-08-18 10:00:00,170.02,170.11,169.38,169.48,38669.0,163.3627,163.4491,162.7477,162.8438,38669.0
2020-08-18 10:05:00,169.52,169.6,168.49,168.5,57615.0,162.8822,162.9591,161.8926,161.9022,57615.0
2020-08-18 10:10:00,168.48,168.75,168.24,168.63,25065.0,161.883,162.1424,161.6524,162.0271,25065.0
2020-08-18 10:15:00,168.56,168.89,168.52,168.77,31526.0,161.9598,162.2769,161.9214,162.1616,31526.0
2020-08-18 10:20:00,168.73,168.99,168.6,168.9,16066.0,162.1232,162.373,161.9983,162.2865,16066.0
2020-08-18 10:25:00,168.9,168.98,168.6,168.74,13061.0,162.2865,162.3634,161.9983,162.1328,13061.0
2020-08-18 10:30:00,168.67,168.97,168.57,168.89,5321.0,162.0655,162.3538,161.9694,162.2769,5321.0
2020-08-18 10:35:00,168.89,169.01,168.72,168.81,13109.0,162.2769,162.3922,162.1136,162.2,13109.0
2020-08-18 10:40:00,168.79,168.79,168.52,168.55,36095.0,162.1808,162.1808,161.9214,161.9502,36095.0
2020-08-18 10:45:00,168.5,168.61,168.42,168.52,28202.0,161.9022,162.0079,161.8253,161.9214,28202.0
2020-08-18 10:50:00,168.56,168.83,168.55,168.71,15167.0,161.9598,162.2192,161.9502,162.1039,15167.0
2020-08-18 10:55:00,168.71,168.74,168.48,168.54,7202.0,162.1039,162.1328,161.883,161.9406,7202.0
2020-08-18 11:00:00,168.63,168.66,167.72,167.72,16912.0,162.0271,162.0559,161.1527,161.1527,16912.0
2020-08-18 11:05:00,167.79,167.79,167.34,167.76,67990.0,161.22,161.22,160.7876,161.1911,67990.0
2020-08-18 11:10:00,167.77,168.07,167.72,167.97,17288.0,161.2008,161.489,161.1527,161.3929,17288.0
2020-08-18 11:15:00,168.0,168.49,167.92,168.49,13712.0,161.4217,161.8926,161.3449,161.8926,13712.0
2020-08-18 11:20:00,168.52,168.75,168.44,168.64,25141.0,161.9214,162.1424,161.8445,162.0367,25141.0
2020-08-18 11:25:00,168.64,169.13,168.64,169.13,11763.0,162.0367,162.5075,162.0367,162.5075,11763.0
2020-08-18 11:30:00,169.17,169.48,168.96,169.44,28870.0,162.5459,162.8438,162.3442,162.8054,28870.0
2020-08-18 11:35:00,169.45,169.61,169.28,169.45,36817.0,162.815,162.9687,162.6516,162.815,36817.0
2020-08-18 11:40:00,169.5,169.68,169.26,169.44,50334.0,162.863,163.036,162.6324,162.8054,50334.0
2020-08-18 11:45:00,169.48,169.69,169.3,169.55,7050.0,162.8438,163.0456,162.6708,162.9111,7050.0
2020-08-18 11:50:00,169.63,169.84,169.46,169.57,34071.0,162.9879,163.1897,162.8246,162.9303,34071.0
2020-08-18 11:55:00,169.52,169.52,169.07,169.21,5625.0,162.8822,162.8822,162.4499,162.5844,5625.0
2020-08-18 12:00:00,169.22,169.45,169.22,169.41,3185.0,162.594,162.815,162.594,162.7765,3185.0
2020-08-18 12:05:00,169.42,169.46,169.12,169.28,17198.0,162.7861,162.8246,162.4979,162.6516,17198.0
2020-08-18 12:10:00,169.28,169.43,169.28,169.4,3177.0,162.6516,162.7958,162.6516,162.7669,3177.0
2020-08-18 12:15:00,169.42,169.45,169.28,169.33,3859.0,162.7861,162.815,162.6516,162.6997,3859.0
2020-08-18 12:20:00,169.31,169.48,169.31,169.37,4087.0,162.6805,162.8438,162.6805,162.7381,4087.0
2020-08-18 12:25:00,169.43,169.53,169.38,169.47,21385.0,162.7958,162.8918,162.7477,162.8342,21385.0
2020-08-18 12:30:00,169.54,169.54,169.33,169.4,5156.0,162.9014,162.9014,162.6997,162.7669,5156.0
2020-08-18 12:35:00,169.42,169.42,168.92,169.17,14254.0,162.7861,162.7861,162.3057,162.5459,14254.0
2020-08-18 12:40:00,169.15,169.67,169.08,169.45,31616.0,162.5267,163.0264,162.4595,162.815,31616.0
2020-08-18 12:45:00,169.53,169.71,169.39,169.39,26646.0,162.8918,163.0648,162.7573,162.7573,26646.0
2020-08-18 12:50:00,169.42,169.56,169.3,169.3,6136.0,162.7861,162.9207,162.6708,162.6708,6136.0
2020-08-18 12:55:00,169.3,169.5,169.15,169.4,4999.0,162.6708,162.863,162.5267,162.7669,4999.0
2020-08-18 13:00:00,169.43,169.53,169.29,169.32,5223.0,162.7958,162.8918,162.6612,162.6901,5223.0
2020-08-18 13:05:00,169.39,169.6,169.39,169.59,6906.0,162.7573,162.9591,162.7573,162.9495,6906.0
2020-08-18 13:10:00,169.59,169.69,169.52,169.55,32127.0,162.9495,163.0456,162.8822,162.9111,32127.0
2020-08-18 13:15:00,169.56,169.71,169.53,169.65,14402.0,162.9207,163.0648,162.8918,163.0071,14402.0
2020-08-18 13:20:00,169.68,169.72,169.43,169.59,38346.0,163.036,163.0744,162.7958,162.9495,38346.0
2020-08-18 13:25:00,169.65,169.69,169.41,169.41,24324.0,163.0071,163.0456,162.7765,162.7765,24324.0
2020-08-18 13:30:00,169.38,169.53,169.35,169.53,6092.0,162.7477,162.8918,162.7189,162.8918,6092.0
2020-08-18 13:35:00,169.59,169.66,169.52,169.62,11261.0,162.9495,163.0167,162.8822,162.9783,11261.0
2020-08-18 13:40:00,169.62,169.84,169.55,169.64,43963.0,162.9783,163.1897,162.9111,162.9975,43963.0
2020-08-18 13:45:00,169.63,169.77,169.52,169.77,9140.0,162.9879,163.1224,162.8822,163.1224,9140.0
2020-08-18 13:50:00,169.76,169.82,169.66,169.73,15100.0,163.1128,163.1705,163.0167,163.084,15100.0
2020-08-18 13:55:00,169.71,169.71,169.34,169.37,9703.0,163.0648,163.0648,162.7093,162.7381,9703.0
2020-08-18 14:00:00,169.33,169.36,168.92,168.92,8072.0,162.6997,162.7285,162.3057,162.3057,8072.0
2020-08-18 14:05:00,168.93,169.18,168.93,169.12,6773.0,162.3153,162.5555,162.3153,162.4979,6773.0
2020-08-18 14:10:00,169.1,169.15,168.97,169.0,6364.0,162.4787,162.5267,162.3538,162.3826,6364.0
2020-08-18 14:15:00,169.01,169.11,168.97,169.11,6299.0,162.3922,162.4883,162.3538,162.4883,6299.0
2020-08-18 14:20:00,169.11,169.17,168.96,169.11,7020.0,162.4883,162.5459,162.3442,162.4883,7020.0
2020-08-18 14:25:00,169.24,169.24,168.93,169.09,33540.0,162.6132,162.6132,162.3153,162.4691,33540.0
2020-08-18 14:30:00,169.1,169.17,169.0,169.09,27813.0,162.4787,162.5459,162.3826,162.4691,27813.0
2020-08-18 14:35:00,169.07,169.07,168.94,169.0,14437.0,162.4499,162.4499,162.3249,162.3826,14437.0
2020-08-18 14:40:00,169.0,169.09,168.98,169.01,7225.0,162.3826,162.4691,162.3634,162.3922,7225.0
2020-08-18 14:45:00,169.0,169.08,168.97,169.07,7440.0,162.3826,162.4595,162.3538,162.4499,7440.0
2020-08-18 14:50:00,169.08,169.12,168.97,169.11,19832.0,162.4595,162.4979,162.3538,162.4883,19832.0
2020-08-18 14:55:00,169.09,169.14,168.92,168.99,13571.0,162.4691,162.5171,162.3057,162.373,13571.0
2020-08-18 15:00:00,168.97,169.03,168.74,168.75,7650.0,162.3538,162.4114,162.1328,162.1424,7650.0
2020-08-18 15:05:00,168.76,169.04,168.75,168.94,11605.0,162.152,162.421,162.1424,162.3249,11605.0
2020-08-18 15:10:00,168.9,169.1,168.9,169.06,18518.0,162.2865,162.4787,162.2865,162.4402,18518.0
2020-08-18 15:15:00,169.08,169.18,169.0,169.14,39515.0,162.4595,162.5555,162.3826,162.5171,39515.0
2020-08-18 15:20:00,169.14,169.52,169.01,169.27,54351.0,162.5171,162.8822,162.3922,162.642,54351.0
2020-08-18 15:25:00,169.25,169.49,169.2,169.27,36609.0,162.6228,162.8534,162.5748,162.642,36609.0
2020-08-18 15:30:00,169.27,169.43,169.25,169.41,27516.0,162.642,162.7958,162.6228,162.7765,27516.0
2020-08-18 15:35:00,169.42,169.76,169.37,169.74,22881.0,162.7861,163.1128,162.7381,163.0936,22881.0
2020-08-18 15:40:00,169.75,169.86,169.6,169.65,17547.0,163.1032,163.2089,162.9591,163.0071,17547.0
2020-08-18 15:45:00,169.61,169.98,169.52,169.72,37241.0,162.9687,163.3242,162.8822,163.0744,37241.0
2020-08-18 15:50:00,169.69,170.08,169.63,170.03,38751.0,163.0456,163.4203,162.9879,163.3723,38751.0
2020-08-18 15:55:00,170.03,170.1,169.66,170.1,134590.0,163.3723,163.4395,163.0167,163.4395,134590.0
2020-08-19 09:30:00,172.11,172.11,170.18,170.73,22735.0,165.3708,165.3708,163.5164,164.0449,22735.0
2020-08-19 09:35:00,170.82,171.33,170.59,170.59,17689.0,164.1313,164.6214,163.9103,163.9103,17689.0
2020-08-19 09:40:00,170.81,171.46,170.8,171.27,17659.0,164.1217,164.7463,164.1121,164.5637,17659.0
2020-08-19 09:45:00,171.27,171.28,170.19,170.2,8833.0,164.5637,164.5733,163.526,163.5356,8833.0
2020-08-19 09:50:00,170.2,170.54,169.98,170.01,19474.0,163.5356,163.8623,163.3242,163.353,19474.0
2020-08-19 09:55:00,169.93,170.11,169.6,169.84,9700.0,163.2762,163.4491,162.9591,163.1897,9700.0
2020-08-19 10:00:00,169.85,170.32,169.79,170.26,20408.0,163.1993,163.6509,163.1417,163.5933,20408.0
2020-08-19 10:05:00,170.35,170.35,169.92,169.98,20353.0,163.6797,163.6797,163.2666,163.3242,20353.0
2020-08-19 10:10:00,170.07,170.07,169.73,169.77,3139.0,163.4107,163.4107,163.084,163.1224,3139.0
2020-08-19 10:15:00,169.84,169.84,169.57,169.59,2034.0,163.1897,163.1897,162.9303,162.9495,2034.0
2020-08-19 10:20:00,169.58,169.95,169.54,169.95,12846.0,162.9399,163.2954,162.9014,163.2954,12846.0
2020-08-19 10:25:00,169.97,170.07,169.84,169.87,15551.0,163.3146,163.4107,163.1897,163.2185,15551.0
2020-08-19 10:30:00,169.8,169.8,169.54,169.77,6070.0,163.1513,163.1513,162.9014,163.1224,6070.0
2020-08-19 10:35:00,169.75,169.96,169.64,169.91,3779.0,163.1032,163.305,162.9975,163.257,3779.0
2020-08-19 10:40:00,169.89,170.13,169.71,169.71,3715.0,163.2377,163.4683,163.0648,163.0648,3715.0
2020-08-19 10:45:00,169.6,169.68,169.45,169.68,9722.0,162.9591,163.036,162.815,163.036,9722.0
2020-08-19 10:50:00,169.7,169.9,169.67,169.72,2956.0,163.0552,163.2474,163.0264,163.0744,2956.0
2020-08-19 10:55:00,169.75,169.75,169.35,169.35,8655.0,163.1032,163.1032,162.7189,162.7189,8655.0
2020-08-19 11:00:00,169.33,169.35,168.76,168.76,8316.0,162.6997,162.7189,162.152,162.152,8316.0
2020-08-19 11:05:00,168.83,168.84,168.61,168.74,5071.0,162.2192,162.2289,162.0079,162.1328,5071.0
2020-08-19 11:10:00,168.79,168.86,168.58,168.58,4100.0,162.1808,162.2481,161.979,161.979,4100.0
2020-08-19 11:15:00,168.58,168.94,168.57,168.75,3057.0,161.979,162.3249,161.9694,162.1424,3057.0
2020-08-19 11:20:00,168.72,168.88,168.63,168.88,4428.0,162.1136,162.2673,162.0271,162.2673,4428.0
2020-08-19 11:25:00,168.89,168.89,168.6,168.64,12337.0,162.2769,162.2769,161.9983,162.0367,12337.0
2020-08-19 11:30:00,168.64,168.77,168.51,168.77,12431.0,162.0367,162.1616,161.9118,162.1616,12431.0
2020-08-19 11:35:00,168.77,168.77,168.65,168.75,5790.0,162.1616,162.1616,162.0463,162.1424,5790.0
2020-08-19 11:40:00,168.75,168.85,168.74,168.83,9958.0,162.1424,162.2385,162.1328,162.2192,9958.0
2020-08-19 11:45:00,168.83,168.94,168.71,168.77,14742.0,162.2192,162.3249,162.1039,162.1616,14742.0
2020-08-19 11:50:00,168.71,168.73,168.54,168.64,7165.0,162.1039,162.1232,161.9406,162.0367,7165.0
2020-08-19 11:55:00,168.64,168.94,168.56,168.9,47372.0,162.0367,162.3249,161.9598,162.2865,47372.0
2020-08-19 12:00:00,168.9,169.38,168.9,169.37,17515.0,162.2865,162.7477,162.2865,162.7381,17515.0
2020-08-19 12:05:00,169.35,169.57,169.35,169.56,15233.0,162.7189,162.9303,162.7189,162.9207,15233.0
2020-08-19 12:10:00,169.58,169.76,169.52,169.67,11728.0,162.9399,163.1128,162.8822,163.0264,11728.0
2020-08-19 12:15:00,169.67,169.82,169.65,169.73,13022.0,163.0264,163.1705,163.0071,163.084,13022.0
2020-08-19 12:20:00,169.71,169.88,169.64,169.86,15971.0,163.0648,163.2281,162.9975,163.2089,15971.0
2020-08-19 12:25:00,169.88,170.06,169.85,170.0,5867.0,163.2281,163.4011,163.1993,163.3434,5867.0
2020-08-19 12:30:00,169.95,169.95,169.56,169.56,11676.0,163.2954,163.2954,162.9207,162.9207,11676.0
2020-08-19 12:35:00,169.57,169.73,169.56,169.58,4443.0,162.9303,163.084,162.9207,162.9399,4443.0
2020-08-19 12:40:00,169.56,169.57,169.3,169.3,6191.0,162.9207,162.9303,162.6708,162.6708,6191.0
2020-08-19 12:45:00,169.36,169.55,169.29,169.55,5125.0,162.7285,162.9111,162.6612,162.9111,5125.0
2020-08-19 12:50:00,169.53,169.66,169.47,169.61,86851.0,162.8918,163.0167,162.8342,162.9687,86851.0
2020-08-19 12:55:00,169.63,169.87,169.61,169.82,5314.0,162.9879,163.2185,162.9687,163.1705,5314.0
2020-08-19 13:00:00,169.85,169.87,169.66,169.75,6085.0,163.1993,163.2185,163.0167,163.1032,6085.0
2020-08-19 13:05:00,169.72,169.83,169.6,169.8,22786.0,163.0744,163.1801,162.9591,163.1513,22786.0
2020-08-19 13:10:00,169.74,170.04,169.74,170.04,6429.0,163.0936,163.3819,163.0936,163.3819,6429.0
2020-08-19 13:15:00,169.99,170.05,169.85,169.92,4333.0,163.3338,163.3915,163.1993,163.2666,4333.0
2020-08-19 13:20:00,169.93,170.03,169.78,169.78,19827.0,163.2762,163.3723,163.1321,163.1321,19827.0
2020-08-19 13:25:00,169.78,169.99,169.74,169.85,7450.0,163.1321,163.3338,163.0936,163.1993,7450.0
2020-08-19 13:30:00,169.84,170.14,169.84,169.97,10400.0,163.1897,163.478,163.1897,163.3146,10400.0
2020-08-19 13:35:00,170.0,170.2,170.0,170.2,3926.0,163.3434,163.5356,163.3434,163.5356,3926.0
2020-08-19 13:40:00,170.21,170.36,170.13,170.33,5564.0,163.5452,163.6893,163.4683,163.6605,5564.0
2020-08-19 13:45:00,170.36,170.45,170.26,170.45,8568.0,163.6893,163.7758,163.5933,163.7758,8568.0
2020-08-19 13:50:00,170.42,170.61,170.41,170.56,3978.0,163.747,163.9296,163.7374,163.8815,3978.0
2020-08-19 13:55:00,170.54,170.54,170.35,170.35,5953.0,163.8623,163.8623,163.6797,163.6797,5953.0
2020-08-19 14:00:00,170.35,170.52,170.3,170.5,5014.0,163.6797,163.8431,163.6317,163.8239,5014.0
2020-08-19 14:05:00,170.39,170.39,170.17,170.37,5568.0,163.7182,163.7182,163.5068,163.6989,5568.0
2020-08-19 14:10:00,170.37,170.37,170.01,170.03,4962.0,163.6989,163.6989,163.353,163.3723,4962.0
2020-08-19 14:15:00,170.04,170.07,169.47,169.49,31379.0,163.3819,163.4107,162.8342,162.8534,31379.0
2020-08-19 14:20:00,169.51,169.51,169.34,169.48,28300.0,162.8726,162.8726,162.7093,162.8438,28300.0
2020-08-19 14:25:00,169.48,169.54,168.94,169.17,20290.0,162.8438,162.9014,162.3249,162.5459,20290.0
2020-08-19 14:30:00,169.22,169.39,169.1,169.39,13282.0,162.594,162.7573,162.4787,162.7573,13282.0
2020-08-19 14:35:00,169.35,169.35,168.96,169.27,16176.0,162.7189,162.7189,162.3442,162.642,16176.0
2020-08-19 14:40:00,169.29,169.3,169.04,169.17,12683.0,162.6612,162.6708,162.421,162.5459,12683.0
2020-08-19 14:45:00,169.2,169.39,169.06,169.13,11905.0,162.5748,162.7573,162.4402,162.5075,11905.0
2020-08-19 14:50:00,169.16,169.51,169.16,169.45,4947.0,162.5363,162.8726,162.5363,162.815,4947.0
2020-08-19 14:55:00,169.52,170.26,169.52,170.16,25123.0,162.8822,163.5933,162.8822,163.4972,25123.0
2020-08-19 15:00:00,170.16,170.5,170.01,170.34,15998.0,163.4972,163.8239,163.353,163.6701,15998.0
2020-08-19 15:05:00,170.34,170.63,170.3,170.56,5897.0,163.6701,163.9488,163.6317,163.8815,5897.0
2020-08-19 15:10:00,170.54,170.73,170.33,170.35,4831.0,163.8623,164.0449,163.6605,163.6797,4831.0
2020-08-19 15:15:00,170.38,170.5,170.13,170.13,8320.0,163.7086,163.8239,163.4683,163.4683,8320.0
2020-08-19 15:20:00,170.17,170.17,169.91,169.91,6784.0,163.5068,163.5068,163.257,163.257,6784.0
2020-08-19 15:25:00,169.92,170.03,169.75,169.82,8928.0,163.2666,163.3723,163.1032,163.1705,8928.0
2020-08-19 15:30:00,169.78,169.84,169.38,169.39,31223.0,163.1321,163.1897,162.7477,162.7573,31223.0
2020-08-19 15:35:00,169.38,169.64,169.33,169.4,22030.0,162.7477,162.9975,162.6997,162.7669,22030.0
2020-08-19 15:40:00,169.41,169.75,169.37,169.67,16233.0,162.7765,163.1032,162.7381,163.0264,16233.0
2020-08-19 15:45:00,169.68,169.68,169.24,169.37,28119.0,163.036,163.036,162.6132,162.7381,28119.0
2020-08-19 15:50:00,169.28,169.62,169.19,169.51,44526.0,162.6516,162.9783,162.5652,162.8726,44526.0
2020-08-19 15:55:00,169.51,169.73,169.38,169.4,88055.0,162.8726,163.084,162.7477,162.7669,88055.0
2020-08-20 09:30:00,168.1,168.5,167.56,168.25,19246.0,161.5178,161.9022,160.999,161.662,19246.0
2020-08-20 09:35:00,168.34,169.28,168.3,169.14,18573.0,161.7484,162.6516,161.71,162.5171,18573.0
2020-08-20 09:40:00,169.15,169.61,168.76,169.59,24518.0,162.5267,162.9687,162.152,162.9495,24518.0
2020-08-20 09:45:00,169.73,169.73,169.02,169.15,33742.0,163.084,163.084,162.4018,162.5267,33742.0
2020-08-20 09:50:00,169.15,169.17,168.52,168.72,4419.0,162.5267,162.5459,161.9214,162.1136,4419.0
2020-08-20 09:55:00,168.82,168.96,168.7,168.92,6935.0,162.2096,162.3442,162.0943,162.3057,6935.0
2020-08-20 10:00:00,168.94,169.2,168.88,169.2,12797.0,162.3249,162.5748,162.2673,162.5748,12797.0
2020-08-20 10:05:00,169.17,169.3,169.05,169.3,4333.0,162.5459,162.6708,162.4306,162.6708,4333.0
2020-08-20 10:10:00,169.29,169.29,168.92,169.04,8605.0,162.6612,162.6612,162.3057,162.421,8605.0
2020-08-20 10:15:00,169.03,169.96,169.03,169.9,30558.0,162.4114,163.305,162.4114,163.2474,30558.0
2020-08-20 10:20:00,169.87,170.1,169.67,169.84,14444.0,163.2185,163.4395,163.0264,163.1897,14444.0
2020-08-20 10:25:00,169.81,169.98,169.77,169.91,4401.0,163.1609,163.3242,163.1224,163.257,4401.0
2020-08-20 10:30:00,169.93,170.04,169.72,169.98,7755.0,163.2762,163.3819,163.0744,163.3242,7755.0
2020-08-20 10:35:00,169.98,170.0,169.61,169.64,9400.0,163.3242,163.3434,162.9687,162.9975,9400.0
2020-08-20 10:40:00,169.63,169.7,169.57,169.63,41338.0,162.9879,163.0552,162.9303,162.9879,41338.0
2020-08-20 10:45:00,169.58,169.58,169.36,169.53,7874.0,162.9399,162.9399,162.7285,162.8918,7874.0
2020-08-20 10:50:00,169.48,169.7,169.41,169.47,9042.0,162.8438,163.0552,162.7765,162.8342,9042.0
2020-08-20 10:55:00,169.38,169.55,169.33,169.33,58574.0,162.7477,162.9111,162.6997,162.6997,58574.0
2020-08-20 11:00:00,169.29,169.32,168.88,169.0,77800.0,162.6612,162.6901,162.2673,162.3826,77800.0
2020-08-20 11:05:00,169.03,169.16,168.7,168.82,40568.0,162.4114,162.5363,162.0943,162.2096,40568.0
2020-08-20 11:10:00,168.79,168.83,168.47,168.49,30453.0,162.1808,162.2192,161.8733,161.8926,30453.0
2020-08-20 11:15:00,168.44,168.49,168.09,168.09,7000.0,161.8445,161.8926,161.5082,161.5082,7000.0
2020-08-20 11:20:00,168.08,168.54,167.94,168.35,6602.0,161.4986,161.9406,161.3641,161.758,6602.0
2020-08-20 11:25:00,168.42,168.7,168.42,168.7,3826.0,161.8253,162.0943,161.8253,162.0943,3826.0
2020-08-20 11:30:00,168.72,168.87,168.54,168.79,4980.0,162.1136,162.2577,161.9406,162.1808,4980.0
2020-08-20 11:35:00,168.75,169.13,168.72,169.03,8323.0,162.1424,162.5075,162.1136,162.4114,8323.0
2020-08-20 11:40:00,169.02,169.2,169.0,169.08,9421.0,162.4018,162.5748,162.3826,162.4595,9421.0
2020-08-20 11:45:00,169.05,169.05,168.84,168.84,3618.0,162.4306,162.4306,162.2289,162.2289,3618.0
2020-08-20 11:50:00,168.89,169.08,168.83,169.03,5218.0,162.2769,162.4595,162.2192,162.4114,5218.0
2020-08-20 11:55:00,169.05,169.14,168.96,168.96,5734.0,162.4306,162.5171,162.3442,162.3442,5734.0
2020-08-20 12:00:00,168.94,168.96,168.82,168.92,6497.0,162.3249,162.3442,162.2096,162.3057,6497.0
2020-08-20 12:05:00,168.94,168.94,168.67,168.72,4363.0,162.3249,162.3249,162.0655,162.1136,4363.0
2020-08-20 12:10:00,168.73,168.94,168.73,168.8,9452.0,162.1232,162.3249,162.1232,162.1904,9452.0
2020-08-20 12:15:00,168.83,168.83,168.48,168.48,10692.0,162.2192,162.2192,161.883,161.883,10692.0
2020-08-20 12:20:00,168.5,168.52,168.29,168.35,8630.0,161.9022,161.9214,161.7004,161.758,8630.0
2020-08-20 12:25:00,168.3,168.36,167.98,168.0,10146.0,161.71,161.7677,161.4025,161.4217,10146.0
2020-08-20 12:30:00,167.97,168.07,167.73,167.81,14123.0,161.3929,161.489,161.1623,161.2392,14123.0
2020-08-20 12:35:00,167.81,167.82,167.63,167.74,9652.0,161.2392,161.2488,161.0662,161.1719,9652.0
2020-08-20 12:40:00,167.72,167.78,167.52,167.54,9486.0,161.1527,161.2104,160.9605,160.9798,9486.0
2020-08-20 12:45:00,167.57,167.57,167.39,167.4,6214.0,161.0086,161.0086,160.8356,160.8452,6214.0
2020-08-20 12:50:00,167.44,167.46,167.32,167.43,8857.0,160.8837,160.9029,160.7684,160.8741,8857.0
2020-08-20 12:55:00,167.42,167.44,167.2,167.23,5671.0,160.8645,160.8837,160.6531,160.6819,5671.0
2020-08-20 13:00:00,167.26,167.48,167.23,167.31,9841.0,160.7107,160.9221,160.6819,160.7588,9841.0
2020-08-20 13:05:00,167.3,167.3,167.1,167.2,7119.0,160.7492,160.7492,160.557,160.6531,7119.0
2020-08-20 13:10:00,167.21,167.36,167.02,167.12,13514.0,160.6627,160.8068,160.4801,160.5762,13514.0
2020-08-20 13:15:00,167.13,167.44,167.03,167.33,18976.0,160.5858,160.8837,160.4897,160.778,18976.0
2020-08-20 13:20:00,167.34,167.5,167.34,167.5,3700.0,160.7876,160.9413,160.7876,160.9413,3700.0
2020-08-20 13:25:00,167.52,167.63,167.49,167.54,7022.0,160.9605,161.0662,160.9317,160.9798,7022.0
2020-08-20 13:30:00,167.53,167.7,167.53,167.66,4448.0,160.9702,161.1335,160.9702,161.0951,4448.0
2020-08-20 13:35:00,167.76,167.79,167.69,167.74,4287.0,161.1911,161.22,161.1239,161.1719,4287.0
2020-08-20 13:40:00,167.73,167.75,167.69,167.69,2897.0,161.1623,161.1815,161.1239,161.1239,2897.0
2020-08-20 13:45:00,167.67,167.73,167.36,167.37,7571.0,161.1047,161.1623,160.8068,160.8164,7571.0
2020-08-20 13:50:00,167.33,167.49,167.32,167.32,4999.0,160.778,160.9317,160.7684,160.7684,4999.0
2020-08-20 13:55:00,167.35,167.48,167.33,167.41,6089.0,160.7972,160.9221,160.778,160.8549,6089.0
2020-08-20 14:00:00,167.47,167.54,167.35,167.43,4905.0,160.9125,160.9798,160.7972,160.8741,4905.0
2020-08-20 14:05:00,167.44,167.54,167.38,167.52,9422.0,160.8837,160.9798,160.826,160.9605,9422.0
2020-08-20 14:10:00,167.55,167.58,167.43,167.52,3000.0,160.9894,161.0182,160.8741,160.9605,3000.0
2020-08-20 14:15:00,167.49,167.61,167.46,167.61,13809.0,160.9317,161.047,160.9029,161.047,13809.0
2020-08-20 14:20:00,167.59,168.03,167.59,167.97,8501.0,161.0278,161.4506,161.0278,161.3929,8501.0
2020-08-20 14:25:00,167.95,168.07,167.91,168.02,20734.0,161.3737,161.489,161.3353,161.441,20734.0
2020-08-20 14:30:00,168.02,168.39,168.01,168.38,45127.0,161.441,161.7965,161.4314,161.7869,45127.0
2020-08-20 14:35:00,168.4,168.44,168.27,168.36,7830.0,161.8061,161.8445,161.6812,161.7677,7830.0
2020-08-20 14:40:00,168.34,168.4,168.06,168.08,14427.0,161.7484,161.8061,161.4794,161.4986,14427.0
2020-08-20 14:45:00,168.09,168.27,168.09,168.12,6128.0,161.5082,161.6812,161.5082,161.5371,6128.0
2020-08-20 14:50:00,168.08,168.2,168.01,168.04,47710.0,161.4986,161.6139,161.4314,161.4602,47710.0
2020-08-20 14:55:00,168.03,168.11,167.94,168.05,13709.0,161.4506,161.5274,161.3641,161.4698,13709.0
2020-08-20 15:00:00,168.0,168.8,167.98,168.72,102985.0,161.4217,162.1904,161.4025,162.1136,102985.0
2020-08-20 15:05:00,168.76,168.77,168.28,168.43,47513.0,162.152,162.1616,161.6908,161.8349,47513.0
2020-08-20 15:10:00,168.42,168.42,168.22,168.25,8838.0,161.8253,161.8253,161.6331,161.662,8838.0
2020-08-20 15:15:00,168.28,168.35,168.2,168.24,15444.0,161.6908,161.758,161.6139,161.6524,15444.0
2020-08-20 15:20:00,168.28,168.46,168.19,168.26,33200.0,161.6908,161.8637,161.6043,161.6716,33200.0
2020-08-20 15:25:00,168.26,168.3,168.19,168.25,12269.0,161.6716,161.71,161.6043,161.662,12269.0
2020-08-20 15:30:00,168.23,168.23,167.9,167.92,20953.0,161.6427,161.6427,161.3257,161.3449,20953.0
2020-08-20 15:35:00,167.9,167.93,167.56,167.62,31134.0,161.3257,161.3545,160.999,161.0566,31134.0
2020-08-20 15:40:00,167.64,168.05,167.6,167.87,26601.0,161.0758,161.4698,161.0374,161.2968,26601.0
2020-08-20 15:45:00,167.87,167.96,167.71,167.74,25203.0,161.2968,161.3833,161.1431,161.1719,25203.0
2020-08-20 15:50:00,167.66,167.72,167.6,167.65,58183.0,161.0951,161.1527,161.0374,161.0855,58183.0
2020-08-20 15:55:00,167.65,167.88,167.63,167.76,71288.0,161.0855,161.3064,161.0662,161.1911,71288.0
2020-08-21 09:30:00,167.96,167.96,167.1,167.54,72727.0,161.3833,161.3833,160.557,160.9798,72727.0
2020-08-21 09:35:00,167.5,167.5,167.01,167.18,24252.0,160.9413,160.9413,160.4705,160.6339,24252.0
2020-08-21 09:40:00,167.1,168.25,167.04,168.03,62731.0,160.557,161.662,160.4993,161.4506,62731.0
2020-08-21 09:45:00,168.03,168.25,167.85,168.13,39757.0,161.4506,161.662,161.2776,161.5467,39757.0
2020-08-21 09:50:00,168.09,168.23,167.8,167.98,26262.0,161.5082,161.6427,161.2296,161.4025,26262.0
2020-08-21 09:55:00,167.97,168.14,167.48,168.03,20001.0,161.3929,161.5563,160.9221,161.4506,20001.0
2020-08-21 10:00:00,168.15,168.2,167.79,167.85,19658.0,161.5659,161.6139,161.22,161.2776,19658.0
2020-08-21 10:05:00,167.81,168.17,167.78,167.79,23812.0,161.2392,161.5851,161.2104,161.22,23812.0
2020-08-21 10:10:00,167.83,167.94,167.4,167.4,25100.0,161.2584,161.3641,160.8452,160.8452,25100.0
2020-08-21 10:15:00,167.49,167.62,167.39,167.39,5421.0,160.9317,161.0566,160.8356,160.8356,5421.0
2020-08-21 10:20:00,167.32,167.42,167.09,167.3,2030.0,160.7684,160.8645,160.5474,160.7492,2030.0
2020-08-21 10:25:00,167.31,167.59,167.23,167.47,2699.0,160.7588,161.0278,160.6819,160.9125,2699.0
2020-08-21 10:30:00,167.53,167.59,167.37,167.39,2924.0,160.9702,161.0278,160.8164,160.8356,2924.0
2020-08-21 10:35:00,167.27,167.5,167.27,167.44,7934.0,160.7203,160.9413,160.7203,160.8837,7934.0
2020-08-21 10:40:00,167.36,167.41,167.24,167.4,1503.0,160.8068,160.8549,160.6915,160.8452,1503.0
2020-08-21 10:45:00,167.37,167.37,167.15,167.2,2322.0,160.8164,160.8164,160.605,160.6531,2322.0
2020-08-21 10:50:00,167.22,167.42,167.15,167.38,18971.0,160.6723,160.8645,160.605,160.826,18971.0
2020-08-21 10:55:00,167.39,167.39,166.84,166.88,6060.0,160.8356,160.8356,160.3072,160.3456,6060.0
2020-08-21 11:00:00,166.88,166.93,166.39,166.39,5310.0,160.3456,160.3936,159.8748,159.8748,5310.0
2020-08-21 11:05:00,166.41,166.55,166.35,166.39,6645.0,159.894,160.0285,159.8364,159.8748,6645.0
2020-08-21 11:10:00,166.41,166.59,166.38,166.48,20588.0,159.894,160.067,159.8652,159.9613,20588.0
2020-08-21 11:15:00,166.49,166.87,166.44,166.81,18277.0,159.9709,160.336,159.9228,160.2783,18277.0
2020-08-21 11:20:00,166.78,167.33,166.78,167.3,4439.0,160.2495,160.778,160.2495,160.7492,4439.0
2020-08-21 11:25:00,167.4,167.4,167.17,167.4,3211.0,160.8452,160.8452,160.6242,160.8452,3211.0
2020-08-21 11:30:00,167.31,167.4,167.19,167.29,4772.0,160.7588,160.8452,160.6435,160.7395,4772.0
2020-08-21 11:35:00,167.33,167.42,167.2,167.28,4146.0,160.778,160.8645,160.6531,160.7299,4146.0
2020-08-21 11:40:00,167.43,167.68,167.31,167.31,15979.0,160.8741,161.1143,160.7588,160.7588,15979.0
2020-08-21 11:45:00,167.27,167.52,167.23,167.52,1601.0,160.7203,160.9605,160.6819,160.9605,1601.0
2020-08-21 11:50:00,167.46,167.49,167.31,167.44,2686.0,160.9029,160.9317,160.7588,160.8837,2686.0
2020-08-21 11:55:00,167.4,167.45,167.24,167.31,7475.0,160.8452,160.8933,160.6915,160.7588,7475.0
2020-08-21 12:00:00,167.34,167.59,167.29,167.54,2805.0,160.7876,161.0278,160.7395,160.9798,2805.0
2020-08-21 12:05:00,167.77,168.3,167.71,168.08,20022.0,161.2008,161.71,161.1431,161.4986,20022.0
2020-08-21 12:10:00,168.09,168.25,167.97,168.19,13830.0,161.5082,161.662,161.3929,161.6043,13830.0
2020-08-21 12:15:00,168.28,168.29,168.19,168.25,2002.0,161.6908,161.7004,161.6043,161.662,2002.0
2020-08-21 12:20:00,168.27,168.43,168.18,168.37,6354.0,161.6812,161.8349,161.5947,161.7773,6354.0
2020-08-21 12:25:00,168.35,168.35,168.04,168.15,6483.0,161.758,161.758,161.4602,161.5659,6483.0
2020-08-21 12:30:00,168.2,168.29,168.2,168.2,2692.0,161.6139,161.7004,161.6139,161.6139,2692.0
2020-08-21 12:35:00,168.21,168.26,168.16,168.2,6804.0,161.6235,161.6716,161.5755,161.6139,6804.0
2020-08-21 12:40:00,168.2,168.34,168.16,168.21,12084.0,161.6139,161.7484,161.5755,161.6235,12084.0
2020-08-21 12:45:00,168.25,168.42,168.21,168.4,7103.0,161.662,161.8253,161.6235,161.8061,7103.0
2020-08-21 12:50:00,168.35,168.35,168.2,168.33,2102.0,161.758,161.758,161.6139,161.7388,2102.0
2020-08-21 12:55:00,168.32,168.32,167.98,167.98,6738.0,161.7292,161.7292,161.4025,161.4025,6738.0
2020-08-21 13:00:00,167.89,168.13,167.75,167.75,5547.0,161.3161,161.5467,161.1815,161.1815,5547.0
2020-08-21 13:05:00,167.71,167.73,167.52,167.52,4203.0,161.1431,161.1623,160.9605,160.9605,4203.0
2020-08-21 13:10:00,167.5,167.69,167.5,167.69,12835.0,160.9413,161.1239,160.9413,161.1239,12835.0
2020-08-21 13:15:00,167.7,167.7,167.52,167.6,4228.0,161.1335,161.1335,160.9605,161.0374,4228.0
2020-08-21 13:20:00,167.53,167.6,167.53,167.55,2460.0,160.9702,161.0374,160.9702,160.9894,2460.0
2020-08-21 13:25:00,167.55,167.65,167.54,167.59,1554.0,160.9894,161.0855,160.9798,161.0278,1554.0
2020-08-21 13:30:00,167.55,167.68,167.53,167.68,3948.0,160.9894,161.1143,160.9702,161.1143,3948.0
2020-08-21 13:35:00,167.65,167.76,167.64,167.72,1662.0,161.0855,161.1911,161.0758,161.1527,1662.0
2020-08-21 13:40:00,167.74,167.74,167.61,167.62,1007.0,161.1719,161.1719,161.047,161.0566,1007.0
2020-08-21 13:45:00,167.57,167.63,167.5,167.55,5026.0,161.0086,161.0662,160.9413,160.9894,5026.0
2020-08-21 13:50:00,167.55,167.61,167.51,167.55,7871.0,160.9894,161.047,160.9509,160.9894,7871.0
2020-08-21 13:55:00,167.52,167.64,167.48,167.59,13618.0,160.9605,161.0758,160.9221,161.0278,13618.0
2020-08-21 14:00:00,167.65,167.68,167.54,167.6,3291.0,161.0855,161.1143,160.9798,161.0374,3291.0
2020-08-21 14:05:00,167.57,167.71,167.55,167.69,3023.0,161.0086,161.1431,160.9894,161.1239,3023.0
2020-08-21 14:10:00,167.67,168.01,167.67,167.94,12203.0,161.1047,161.4314,161.1047,161.3641,12203.0
2020-08-21 14:15:00,167.95,168.0,167.92,167.96,7249.0,161.3737,161.4217,161.3449,161.3833,7249.0
2020-08-21 14:20:00,167.97,167.99,167.91,167.96,8911.0,161.3929,161.4121,161.3353,161.3833,8911.0
2020-08-21 14:25:00,167.96,168.12,167.94,168.08,6867.0,161.3833,161.5371,161.3641,161.4986,6867.0
2020-08-21 14:30:00,168.09,168.1,168.0,168.1,5029.0,161.5082,161.5178,161.4217,161.5178,5029.0
2020-08-21 14:35:00,168.08,168.18,167.93,167.98,3936.0,161.4986,161.5947,161.3545,161.4025,3936.0
2020-08-21 14:40:00,167.98,167.99,167.77,167.77,3112.0,161.4025,161.4121,161.2008,161.2008,3112.0
2020-08-21 14:45:00,167.81,167.81,167.53,167.54,7288.0,161.2392,161.2392,160.9702,160.9798,7288.0
2020-08-21 14:50:00,167.6,167.74,167.51,167.74,7945.0,161.0374,161.1719,160.9509,161.1719,7945.0
2020-08-21 14:55:00,167.71,167.8,167.68,167.74,9793.0,161.1431,161.2296,161.1143,161.1719,9793.0
2020-08-21 15:00:00,167.71,167.98,167.7,167.96,10780.0,161.1431,161.4025,161.1335,161.3833,10780.0
2020-08-21 15:05:00,167.9,168.14,167.9,168.0,8361.0,161.3257,161.5563,161.3257,161.4217,8361.0
2020-08-21 15:10:00,168.03,168.1,167.89,168.04,9603.0,161.4506,161.5178,161.3161,161.4602,9603.0
2020-08-21 15:15:00,168.02,168.23,167.95,168.05,10708.0,161.441,161.6427,161.3737,161.4698,10708.0
2020-08-21 15:20:00,168.05,168.32,168.05,168.24,13116.0,161.4698,161.7292,161.4698,161.6524,13116.0
2020-08-21 15:25:00,168.27,168.5,168.23,168.5,23305.0,161.6812,161.9022,161.6427,161.9022,23305.0
2020-08-21 15:30:00,168.47,168.6,168.4,168.45,21249.0,161.8733,161.9983,161.8061,161.8541,21249.0
2020-08-21 15:35:00,168.47,168.65,168.41,168.45,20839.0,161.8733,162.0463,161.8157,161.8541,20839.0
2020-08-21 15:40:00,168.47,168.54,168.4,168.44,25247.0,161.8733,161.9406,161.8061,161.8445,25247.0
2020-08-21 15:45:00,168.44,168.44,168.11,168.26,26589.0,161.8445,161.8445,161.5274,161.6716,26589.0
2020-08-21 15:50:00,168.23,168.33,168.03,168.15,45942.0,161.6427,161.7388,161.4506,161.5659,45942.0
2020-08-21 15:55:00,168.13,168.32,168.05,168.21,98498.0,161.5467,161.7292,161.4698,161.6235,98498.0
2020-08-24 09:30:00,169.33,169.6,168.2,168.25,49028.0,162.6997,162.9591,161.6139,161.662,49028.0
2020-08-24 09:35:00,168.06,168.25,167.83,167.89,21561.0,161.4794,161.662,161.2584,161.3161,21561.0
2020-08-24 09:40:00,167.9,168.22,167.52,168.09,58046.0,161.3257,161.6331,160.9605,161.5082,58046.0
2020-08-24 09:45:00,168.26,168.48,167.98,168.01,37022.0,161.6716,161.883,161.4025,161.4314,37022.0
2020-08-24 09:50:00,167.98,168.47,167.97,168.1,30732.0,161.4025,161.8733,161.3929,161.5178,30732.0
2020-08-24 09:55:00,168.13,168.48,167.94,168.48,37996.0,161.5467,161.883,161.3641,161.883,37996.0
2020-08-24 10:00:00,168.56,168.56,168.06,168.2,6315.0,161.9598,161.9598,161.4794,161.6139,6315.0
2020-08-24 10:05:00,168.21,168.45,168.15,168.39,32388.0,161.6235,161.8541,161.5659,161.7965,32388.0
2020-08-24 10:10:00,168.28,168.86,168.27,168.86,33213.0,161.6908,162.2481,161.6812,162.2481,33213.0
2020-08-24 10:15:00,168.85,169.14,168.7,169.09,45436.0,162.2385,162.5171,162.0943,162.4691,45436.0
2020-08-24 10:20:00,169.04,169.33,168.85,168.86,20901.0,162.421,162.6997,162.2385,162.2481,20901.0
2020-08-24 10:25:00,168.81,169.01,168.58,168.66,11205.0,162.2,162.3922,161.979,162.0559,11205.0
2020-08-24 10:30:00,168.67,169.34,168.67,169.34,46207.0,162.0655,162.7093,162.0655,162.7093,46207.0
2020-08-24 10:35:00,169.38,169.95,169.34,169.83,51705.0,162.7477,163.2954,162.7093,163.1801,51705.0
2020-08-24 10:40:00,169.85,169.95,169.62,169.77,16678.0,163.1993,163.2954,162.9783,163.1224,16678.0
2020-08-24 10:45:00,169.83,170.17,169.65,170.13,25719.0,163.1801,163.5068,163.0071,163.4683,25719.0
2020-08-24 10:50:00,170.1,170.23,169.31,169.39,13623.0,163.4395,163.5644,162.6805,162.7573,13623.0
2020-08-24 10:55:00,169.39,169.75,169.38,169.59,12677.0,162.7573,163.1032,162.7477,162.9495,12677.0
2020-08-24 11:00:00,169.65,169.86,169.54,169.65,7292.0,163.0071,163.2089,162.9014,163.0071,7292.0
2020-08-24 11:05:00,169.68,170.07,169.65,169.97,8904.0,163.036,163.4107,163.0071,163.3146,8904.0
2020-08-24 11:10:00,169.95,170.05,169.86,169.86,51929.0,163.2954,163.3915,163.2089,163.2089,51929.0
2020-08-24 11:15:00,169.85,169.97,169.85,169.93,31599.0,163.1993,163.3146,163.1993,163.2762,31599.0
2020-08-24 11:20:00,169.95,170.03,169.87,169.89,7910.0,163.2954,163.3723,163.2185,163.2377,7910.0
2020-08-24 11:25:00,169.89,170.07,169.89,170.07,8599.0,163.2377,163.4107,163.2377,163.4107,8599.0
2020-08-24 11:30:00,170.06,170.48,170.06,170.48,6328.0,163.4011,163.8046,163.4011,163.8046,6328.0
2020-08-24 11:35:00,170.48,170.51,170.36,170.49,6469.0,163.8046,163.8335,163.6893,163.8142,6469.0
2020-08-24 11:40:00,170.5,170.58,170.4,170.58,5037.0,163.8239,163.9007,163.7278,163.9007,5037.0
2020-08-24 11:45:00,170.58,170.77,170.49,170.77,7611.0,163.9007,164.0833,163.8142,164.0833,7611.0
2020-08-24 11:50:00,170.8,170.84,170.47,170.57,6632.0,164.1121,164.1505,163.795,163.8911,6632.0
2020-08-24 11:55:00,170.57,170.8,170.44,170.61,7100.0,163.8911,164.1121,163.7662,163.9296,7100.0
2020-08-24 12:00:00,170.65,170.75,170.57,170.57,4374.0,163.968,164.0641,163.8911,163.8911,4374.0
2020-08-24 12:05:00,170.55,170.58,170.39,170.51,10160.0,163.8719,163.9007,163.7182,163.8335,10160.0
2020-08-24 12:10:00,170.47,170.47,170.25,170.25,6835.0,163.795,163.795,163.5836,163.5836,6835.0
2020-08-24 12:15:00,170.2,170.23,169.94,169.98,4119.0,163.5356,163.5644,163.2858,163.3242,4119.0
2020-08-24 12:20:00,169.97,170.18,169.95,169.96,8475.0,163.3146,163.5164,163.2954,163.305,8475.0
2020-08-24 12:25:00,169.96,170.14,169.95,170.1,99964.0,163.305,163.478,163.2954,163.4395,99964.0
2020-08-24 12:30:00,170.13,170.14,169.93,170.0,9614.0,163.4683,163.478,163.2762,163.3434,9614.0
2020-08-24 12:35:00,170.0,170.13,169.99,170.12,3900.0,163.3434,163.4683,163.3338,163.4587,3900.0
2020-08-24 12:40:00,170.15,170.51,170.14,170.47,8824.0,163.4876,163.8335,163.478,163.795,8824.0
2020-08-24 12:45:00,170.48,170.72,170.48,170.65,6618.0,163.8046,164.0352,163.8046,163.968,6618.0
2020-08-24 12:50:00,170.65,170.91,170.57,170.64,14517.0,163.968,164.2178,163.8911,163.9584,14517.0
2020-08-24 12:55:00,170.67,170.84,170.65,170.67,12125.0,163.9872,164.1505,163.968,163.9872,12125.0
2020-08-24 13:00:00,170.67,170.81,170.62,170.71,29909.0,163.9872,164.1217,163.9392,164.0256,29909.0
2020-08-24 13:05:00,170.68,170.77,170.62,170.75,7203.0,163.9968,164.0833,163.9392,164.0641,7203.0
2020-08-24 13:10:00,170.71,170.71,170.21,170.25,22153.0,164.0256,164.0256,163.5452,163.5836,22153.0
2020-08-24 13:15:00,170.24,170.43,170.19,170.31,10107.0,163.574,163.7566,163.526,163.6413,10107.0
2020-08-24 13:20:00,170.34,170.34,169.88,169.94,11018.0,163.6701,163.6701,163.2281,163.2858,11018.0
2020-08-24 13:25:00,169.92,170.06,169.89,170.06,5054.0,163.2666,163.4011,163.2377,163.4011,5054.0
2020-08-24 13:30:00,170.04,170.06,169.8,169.81,11195.0,163.3819,163.4011,163.1513,163.1609,11195.0
2020-08-24 13:35:00,169.81,169.86,169.61,169.84,4114.0,163.1609,163.2089,162.9687,163.1897,4114.0
2020-08-24 13:40:00,169.86,170.08,169.85,170.08,8053.0,163.2089,163.4203,163.1993,163.4203,8053.0
2020-08-24 13:45:00,170.12,170.19,170.05,170.05,4300.0,163.4587,163.526,163.3915,163.3915,4300.0
2020-08-24 13:50:00,170.04,170.04,169.77,169.97,6388.0,163.3819,163.3819,163.1224,163.3146,6388.0
2020-08-24 13:55:00,169.97,170.03,169.84,170.01,51582.0,163.3146,163.3723,163.1897,163.353,51582.0
2020-08-24 14:00:00,170.02,170.03,169.82,169.89,7613.0,163.3627,163.3723,163.1705,163.2377,7613.0
2020-08-24 14:05:00,169.87,170.1,169.84,170.03,7140.0,163.2185,163.4395,163.1897,163.3723,7140.0
2020-08-24 14:10:00,170.06,170.2,170.02,170.06,9000.0,163.4011,163.5356,163.3627,163.4011,9000.0
2020-08-24 14:15:00,170.06,170.2,170.0,170.08,38774.0,163.4011,163.5356,163.3434,163.4203,38774.0
2020-08-24 14:20:00,170.05,170.15,169.99,170.15,20484.0,163.3915,163.4876,163.3338,163.4876,20484.0
2020-08-24 14:25:00,170.13,170.98,170.12,170.96,36269.0,163.4683,164.2851,163.4587,164.2658,36269.0
2020-08-24 14:30:00,170.92,170.92,170.25,170.33,19597.0,164.2274,164.2274,163.5836,163.6605,19597.0
2020-08-24 14:35:00,170.31,170.45,170.3,170.44,23444.0,163.6413,163.7758,163.6317,163.7662,23444.0
2020-08-24 14:40:00,170.42,170.48,170.36,170.39,28127.0,163.747,163.8046,163.6893,163.7182,28127.0
2020-08-24 14:45:00,170.43,170.78,170.4,170.67,18225.0,163.7566,164.0929,163.7278,163.9872,18225.0
2020-08-24 14:50:00,170.66,170.75,170.5,170.52,14956.0,163.9776,164.0641,163.8239,163.8431,14956.0
2020-08-24 14:55:00,170.57,171.06,170.5,170.81,15570.0,163.8911,164.3619,163.8239,164.1217,15570.0
2020-08-24 15:00:00,170.73,170.78,170.4,170.64,19533.0,164.0449,164.0929,163.7278,163.9584,19533.0
2020-08-24 15:05:00,170.64,170.79,170.57,170.57,19751.0,163.9584,164.1025,163.8911,163.8911,19751.0
2020-08-24 15:10:00,170.42,170.68,170.41,170.64,11772.0,163.747,163.9968,163.7374,163.9584,11772.0
2020-08-24 15:15:00,170.64,170.88,170.61,170.88,50277.0,163.9584,164.189,163.9296,164.189,50277.0
2020-08-24 15:20:00,170.89,171.15,170.78,171.02,16581.0,164.1986,164.4484,164.0929,164.3235,16581.0
2020-08-24 15:25:00,170.98,171.05,170.9,171.04,16089.0,164.2851,164.3523,164.2082,164.3427,16089.0
2020-08-24 15:30:00,171.09,171.14,170.93,170.96,13057.0,164.3908,164.4388,164.237,164.2658,13057.0
2020-08-24 15:35:00,170.94,171.24,170.94,171.22,16936.0,164.2466,164.5349,164.2466,164.5157,16936.0
2020-08-24 15:40:00,171.19,171.55,171.13,171.42,33559.0,164.4868,164.8327,164.4292,164.7078,33559.0
2020-08-24 15:45:00,171.42,171.58,171.32,171.57,35355.0,164.7078,164.8616,164.6118,164.852,35355.0
2020-08-24 15:50:00,171.58,171.94,171.58,171.86,74193.0,164.8616,165.2075,164.8616,165.1306,74193.0
2020-08-24 15:55:00,171.84,172.4,171.83,172.32,150399.0,165.1114,165.6495,165.1018,165.5726,150399.0
2020-08-25 09:30:00,172.84,173.51,172.45,173.47,147246.0,166.0722,166.716,165.6975,166.6776,147246.0
2020-08-25 09:35:00,173.36,173.67,172.84,173.54,58443.0,166.5719,166.8697,166.0722,166.7448,58443.0
2020-08-25 09:40:00,173.62,173.85,173.28,173.5,15249.0,166.8217,167.0427,166.495,166.7064,15249.0
2020-08-25 09:45:00,173.5,173.82,173.07,173.74,92956.0,166.7064,167.0139,166.2932,166.937,92956.0
2020-08-25 09:50:00,173.74,174.42,173.65,174.33,67940.0,166.937,167.5904,166.8505,167.5039,67940.0
2020-08-25 09:55:00,174.36,174.57,174.22,174.35,23723.0,167.5327,167.7345,167.3982,167.5231,23723.0
2020-08-25 10:00:00,174.35,174.46,174.08,174.12,7364.0,167.5231,167.6288,167.2637,167.3021,7364.0
2020-08-25 10:05:00,174.01,174.11,173.61,173.72,10565.0,167.1964,167.2925,166.8121,166.9178,10565.0
2020-08-25 10:10:00,173.61,173.9,173.47,173.49,13922.0,166.8121,167.0907,166.6776,166.6968,13922.0
2020-08-25 10:15:00,173.54,174.12,173.37,173.86,27850.0,166.7448,167.3021,166.5815,167.0523,27850.0
2020-08-25 10:20:00,173.79,173.82,173.41,173.8,11466.0,166.985,167.0139,166.6199,166.9946,11466.0
2020-08-25 10:25:00,173.77,173.9,173.73,173.83,14791.0,166.9658,167.0907,166.9274,167.0235,14791.0
2020-08-25 10:30:00,173.81,173.9,173.75,173.88,91129.0,167.0043,167.0907,166.9466,167.0715,91129.0
2020-08-25 10:35:00,173.9,174.0,173.85,173.97,16999.0,167.0907,167.1868,167.0427,167.158,16999.0
2020-08-25 10:40:00,173.95,173.96,173.87,173.92,29590.0,167.1388,167.1484,167.0619,167.1099,29590.0
2020-08-25 10:45:00,173.92,174.15,173.88,173.99,200673.0,167.1099,167.3309,167.0715,167.1772,200673.0
2020-08-25 10:50:00,173.91,174.18,173.91,173.94,13546.0,167.1003,167.3598,167.1003,167.1292,13546.0
2020-08-25 10:55:00,173.96,174.32,173.69,174.31,29412.0,167.1484,167.4943,166.8889,167.4847,29412.0
2020-08-25 11:00:00,174.23,174.23,174.0,174.09,5225.0,167.4078,167.4078,167.1868,167.2733,5225.0
2020-08-25 11:05:00,174.11,174.23,174.0,174.08,21300.0,167.2925,167.4078,167.1868,167.2637,21300.0
2020-08-25 11:10:00,174.09,174.14,174.01,174.1,32754.0,167.2733,167.3213,167.1964,167.2829,32754.0
2020-08-25 11:15:00,174.05,174.1,173.94,174.0,171026.0,167.2349,167.2829,167.1292,167.1868,171026.0
2020-08-25 11:20:00,174.0,174.09,173.69,173.85,16660.0,167.1868,167.2733,166.8889,167.0427,16660.0
2020-08-25 11:25:00,173.9,173.91,173.16,173.16,6613.0,167.0907,167.1003,166.3797,166.3797,6613.0
2020-08-25 11:30:00,173.18,173.18,172.65,172.89,45514.0,166.3989,166.3989,165.8897,166.1203,45514.0
2020-08-25 11:35:00,172.86,173.22,172.77,173.04,10031.0,166.0914,166.4374,166.005,166.2644,10031.0
2020-08-25 11:40:00,172.92,173.02,172.71,172.79,9339.0,166.1491,166.2452,165.9473,166.0242,9339.0
2020-08-25 11:45:00,172.76,172.83,172.56,172.83,6877.0,165.9954,166.0626,165.8032,166.0626,6877.0
2020-08-25 11:50:00,172.84,173.11,172.78,172.82,5696.0,166.0722,166.3317,166.0146,166.053,5696.0
2020-08-25 11:55:00,172.83,172.97,172.74,172.83,25704.0,166.0626,166.1971,165.9761,166.0626,25704.0
2020-08-25 12:00:00,172.84,173.02,172.6,172.6,6737.0,166.0722,166.2452,165.8416,165.8416,6737.0
2020-08-25 12:05:00,172.53,172.7,172.36,172.59,80310.0,165.7744,165.9377,165.611,165.832,80310.0
2020-08-25 12:10:00,172.53,172.62,172.31,172.56,6373.0,165.7744,165.8608,165.563,165.8032,6373.0
2020-08-25 12:15:00,172.62,173.16,172.62,173.16,10555.0,165.8608,166.3797,165.8608,166.3797,10555.0
2020-08-25 12:20:00,173.16,173.34,173.07,173.34,15763.0,166.3797,166.5527,166.2932,166.5527,15763.0
2020-08-25 12:25:00,173.33,173.37,172.68,172.83,11150.0,166.543,166.5815,165.9185,166.0626,11150.0
2020-08-25 12:30:00,172.79,173.09,172.75,173.09,6319.0,166.0242,166.3124,165.9858,166.3124,6319.0
2020-08-25 12:35:00,173.09,173.15,173.03,173.1,2898.0,166.3124,166.3701,166.2548,166.3221,2898.0
2020-08-25 12:40:00,173.09,173.11,173.02,173.11,6754.0,166.3124,166.3317,166.2452,166.3317,6754.0
2020-08-25 12:45:00,173.09,173.13,172.96,172.96,2747.0,166.3124,166.3509,166.1875,166.1875,2747.0
2020-08-25 12:50:00,172.89,173.24,172.86,173.16,6833.0,166.1203,166.4566,166.0914,166.3797,6833.0
2020-08-25 12:55:00,173.19,173.36,173.1,173.18,4188.0,166.4085,166.5719,166.3221,166.3989,4188.0
2020-08-25 13:00:00,173.17,173.17,172.86,173.06,15034.0,166.3893,166.3893,166.0914,166.2836,15034.0
2020-08-25 13:05:00,173.04,173.19,172.98,173.19,12117.0,166.2644,166.4085,166.2068,166.4085,12117.0
2020-08-25 13:10:00,173.11,173.19,173.07,173.17,3201.0,166.3317,166.4085,166.2932,166.3893,3201.0
2020-08-25 13:15:00,173.19,173.25,173.03,173.08,6058.0,166.4085,166.4662,166.2548,166.3028,6058.0
2020-08-25 13:20:00,173.06,173.17,173.06,173.14,5892.0,166.2836,166.3893,166.2836,166.3605,5892.0
2020-08-25 13:25:00,173.16,173.51,173.0,173.44,27620.0,166.3797,166.716,166.226,166.6487,27620.0
2020-08-25 13:30:00,173.43,173.6,173.41,173.56,3810.0,166.6391,166.8025,166.6199,166.764,3810.0
2020-08-25 13:35:00,173.56,173.57,173.39,173.46,3607.0,166.764,166.7736,166.6007,166.668,3607.0
2020-08-25 13:40:00,173.35,173.35,173.15,173.28,7724.0,166.5623,166.5623,166.3701,166.495,7724.0
2020-08-25 13:45:00,173.23,173.27,172.95,172.95,4002.0,166.447,166.4854,166.1779,166.1779,4002.0
2020-08-25 13:50:00,172.95,173.07,172.87,173.0,11761.0,166.1779,166.2932,166.1011,166.226,11761.0
2020-08-25 13:55:00,172.96,173.02,172.95,172.98,19907.0,166.1875,166.2452,166.1779,166.2068,19907.0
2020-08-25 14:00:00,172.96,173.06,172.95,173.02,8106.0,166.1875,166.2836,166.1779,166.2452,8106.0
2020-08-25 14:05:00,172.99,173.07,172.97,173.06,36201.0,166.2164,166.2932,166.1971,166.2836,36201.0
2020-08-25 14:10:00,173.04,173.3,173.04,173.25,34886.0,166.2644,166.5142,166.2644,166.4662,34886.0
2020-08-25 14:15:00,173.27,173.47,173.09,173.45,13792.0,166.4854,166.6776,166.3124,166.6583,13792.0
2020-08-25 14:20:00,173.45,173.7,173.45,173.67,7927.0,166.6583,166.8986,166.6583,166.8697,7927.0
2020-08-25 14:25:00,173.67,173.71,173.63,173.64,5822.0,166.8697,166.9082,166.8313,166.8409,5822.0
2020-08-25 14:30:00,173.61,173.69,173.39,173.39,10219.0,166.8121,166.8889,166.6007,166.6007,10219.0
2020-08-25 14:35:00,173.42,173.68,173.4,173.67,12792.0,166.6295,166.8793,166.6103,166.8697,12792.0
2020-08-25 14:40:00,173.67,173.89,173.62,173.65,9334.0,166.8697,167.0811,166.8217,166.8505,9334.0
2020-08-25 14:45:00,173.6,173.91,173.54,173.91,7194.0,166.8025,167.1003,166.7448,167.1003,7194.0
2020-08-25 14:50:00,173.93,173.94,173.64,173.78,8931.0,167.1196,167.1292,166.8409,166.9754,8931.0
2020-08-25 14:55:00,173.76,173.94,173.72,173.87,10051.0,166.9562,167.1292,166.9178,167.0619,10051.0
2020-08-25 15:00:00,173.87,173.89,173.7,173.75,10668.0,167.0619,167.0811,166.8986,166.9466,10668.0
2020-08-25 15:05:00,173.79,173.95,173.76,173.78,6957.0,166.985,167.1388,166.9562,166.9754,6957.0
2020-08-25 15:10:00,173.71,173.84,173.71,173.84,13030.0,166.9082,167.0331,166.9082,167.0331,13030.0
2020-08-25 15:15:00,173.82,173.9,173.74,173.79,9563.0,167.0139,167.0907,166.937,166.985,9563.0
2020-08-25 15:20:00,173.81,173.95,173.76,173.95,14636.0,167.0043,167.1388,166.9562,167.1388,14636.0
2020-08-25 15:25:00,173.94,174.0,173.9,173.94,13029.0,167.1292,167.1868,167.0907,167.1292,13029.0
2020-08-25 15:30:00,173.94,173.98,173.68,173.73,40172.0,167.1292,167.1676,166.8793,166.9274,40172.0
2020-08-25 15:35:00,173.74,174.0,173.74,173.99,27992.0,166.937,167.1868,166.937,167.1772,27992.0
2020-08-25 15:40:00,173.99,173.99,173.89,173.91,65893.0,167.1772,167.1772,167.0811,167.1003,65893.0
2020-08-25 15:45:00,173.91,174.01,173.77,173.78,31162.0,167.1003,167.1964,166.9658,166.9754,31162.0
2020-08-25 15:50:00,173.77,173.79,173.69,173.72,49173.0,166.9658,166.985,166.8889,166.9178,49173.0
2020-08-25 15:55:00,173.72,173.99,173.7,173.87,90163.0,166.9178,167.1772,166.8986,167.0619,90163.0
2020-08-26 09:30:00,174.17,174.18,173.04,173.19,36258.0,167.3502,167.3598,166.2644,166.4085,36258.0
2020-08-26 09:35:00,173.21,173.36,172.82,172.92,15221.0,166.4277,166.5719,166.053,166.1491,15221.0
2020-08-26 09:40:00,172.9,173.6,172.78,173.4,20556.0,166.1299,166.8025,166.0146,166.6103,20556.0
2020-08-26 09:45:00,173.36,173.69,172.69,172.69,9091.0,166.5719,166.8889,165.9281,165.9281,9091.0
2020-08-26 09:50:00,172.78,173.17,172.6,172.92,12528.0,166.0146,166.3893,165.8416,166.1491,12528.0
2020-08-26 09:55:00,172.94,173.05,172.81,172.98,17851.0,166.1683,166.274,166.0434,166.2068,17851.0
2020-08-26 10:00:00,173.0,173.34,172.9,173.0,33663.0,166.226,166.5527,166.1299,166.226,33663.0
2020-08-26 10:05:00,173.0,173.11,172.86,173.0,20531.0,166.226,166.3317,166.0914,166.226,20531.0
2020-08-26 10:10:00,173.02,173.03,172.89,172.97,20199.0,166.2452,166.2548,166.1203,166.1971,20199.0
2020-08-26 10:15:00,172.97,173.0,172.9,172.91,17931.0,166.1971,166.226,166.1299,166.1395,17931.0
2020-08-26 10:20:00,172.94,173.05,172.91,173.02,9561.0,166.1683,166.274,166.1395,166.2452,9561.0
2020-08-26 10:25:00,173.08,173.13,172.85,172.86,23982.0,166.3028,166.3509,166.0818,166.0914,23982.0
2020-08-26 10:30:00,172.85,173.04,172.81,173.02,35940.0,166.0818,166.2644,166.0434,166.2452,35940.0
2020-08-26 10:35:00,173.08,173.22,173.07,173.21,5685.0,166.3028,166.4374,166.2932,166.4277,5685.0
2020-08-26 10:40:00,173.23,173.25,173.17,173.24,6837.0,166.447,166.4662,166.3893,166.4566,6837.0
2020-08-26 10:45:00,173.22,173.24,172.92,173.06,4095.0,166.4374,166.4566,166.1491,166.2836,4095.0
2020-08-26 10:50:00,173.08,173.18,172.99,173.0,3418.0,166.3028,166.3989,166.2164,166.226,3418.0
2020-08-26 10:55:00,172.99,173.07,172.95,173.01,8698.0,166.2164,166.2932,166.1779,166.2356,8698.0
2020-08-26 11:00:00,173.05,173.11,172.91,173.0,5007.0,166.274,166.3317,166.1395,166.226,5007.0
2020-08-26 11:05:00,173.03,173.03,172.81,172.87,18293.0,166.2548,166.2548,166.0434,166.1011,18293.0
2020-08-26 11:10:00,172.89,172.98,172.71,172.72,11344.0,166.1203,166.2068,165.9473,165.9569,11344.0
2020-08-26 11:15:00,172.6,172.6,172.2,172.22,9346.0,165.8416,165.8416,165.4573,165.4765,9346.0
2020-08-26 11:20:00,172.23,172.25,172.0,172.09,12259.0,165.4861,165.5053,165.2651,165.3516,12259.0
2020-08-26 11:25:00,172.12,172.24,172.08,172.21,34580.0,165.3804,165.4957,165.342,165.4669,34580.0
2020-08-26 11:30:00,172.15,172.67,172.14,172.51,12310.0,165.4093,165.9089,165.3996,165.7552,12310.0
2020-08-26 11:35:00,172.52,173.12,172.49,173.12,5718.0,165.7648,166.3413,165.7359,166.3413,5718.0
2020-08-26 11:40:00,173.08,173.58,173.05,173.58,10574.0,166.3028,166.7833,166.274,166.7833,10574.0
2020-08-26 11:45:00,173.56,173.97,173.41,173.68,34666.0,166.764,167.158,166.6199,166.8793,34666.0
2020-08-26 11:50:00,173.7,174.24,173.7,174.17,20830.0,166.8986,167.4174,166.8986,167.3502,20830.0
2020-08-26 11:55:00,174.15,174.32,174.08,174.09,11704.0,167.3309,167.4943,167.2637,167.2733,11704.0
2020-08-26 12:00:00,174.1,174.5,173.78,173.82,11154.0,167.2829,167.6672,166.9754,167.0139,11154.0
2020-08-26 12:05:00,173.88,174.19,173.83,174.14,44904.0,167.0715,167.3694,167.0235,167.3213,44904.0
2020-08-26 12:10:00,174.15,174.43,174.1,174.43,10515.0,167.3309,167.6,167.2829,167.6,10515.0
2020-08-26 12:15:00,174.44,174.74,174.39,174.74,40609.0,167.6096,167.8978,167.5615,167.8978,40609.0
2020-08-26 12:20:00,174.78,175.05,174.67,174.99,13502.0,167.9363,168.1957,167.8306,168.138,13502.0
2020-08-26 12:25:00,174.99,175.38,174.95,175.2,4677.0,168.138,168.5128,168.0996,168.3398,4677.0
2020-08-26 12:30:00,175.12,175.18,174.75,174.89,8387.0,168.263,168.3206,167.9074,168.042,8387.0
2020-08-26 12:35:00,174.9,175.02,174.79,174.89,5584.0,168.0516,168.1669,167.9459,168.042,5584.0
2020-08-26 12:40:00,174.85,174.85,174.68,174.74,5117.0,168.0035,168.0035,167.8402,167.8978,5117.0
2020-08-26 12:45:00,174.76,174.76,174.53,174.62,10662.0,167.9171,167.9171,167.6961,167.7825,10662.0
2020-08-26 12:50:00,174.64,175.03,174.64,175.0,10984.0,167.8018,168.1765,167.8018,168.1477,10984.0
2020-08-26 12:55:00,175.02,175.34,174.99,175.03,25479.0,168.1669,168.4743,168.138,168.1765,25479.0
2020-08-26 13:00:00,175.07,175.3,175.07,175.18,6535.0,168.2149,168.4359,168.2149,168.3206,6535.0
2020-08-26 13:05:00,175.19,175.33,175.16,175.19,4000.0,168.3302,168.4647,168.3014,168.3302,4000.0
2020-08-26 13:10:00,175.22,175.29,174.99,175.0,2905.0,168.359,168.4263,168.138,168.1477,2905.0
2020-08-26 13:15:00,174.95,175.19,174.94,175.14,3408.0,168.0996,168.3302,168.09,168.2822,3408.0
2020-08-26 13:20:00,175.13,175.15,175.01,175.03,3928.0,168.2726,168.2918,168.1573,168.1765,3928.0
2020-08-26 13:25:00,174.93,174.94,174.79,174.92,4568.0,168.0804,168.09,167.9459,168.0708,4568.0
2020-08-26 13:30:00,174.97,174.98,174.79,174.84,6310.0,168.1188,168.1284,167.9459,167.9939,6310.0
2020-08-26 13:35:00,174.83,175.13,174.83,175.13,4365.0,167.9843,168.2726,167.9843,168.2726,4365.0
2020-08-26 13:40:00,175.1,175.1,174.78,174.84,6300.0,168.2437,168.2437,167.9363,167.9939,6300.0
2020-08-26 13:45:00,174.82,175.13,174.81,175.1,6638.0,167.9747,168.2726,167.9651,168.2437,6638.0
2020-08-26 13:50:00,175.11,175.11,174.99,175.02,3520.0,168.2533,168.2533,168.138,168.1669,3520.0
2020-08-26 13:55:00,175.06,175.19,174.96,175.19,3100.0,168.2053,168.3302,168.1092,168.3302,3100.0
2020-08-26 14:00:00,175.15,175.47,175.15,175.42,7542.0,168.2918,168.5993,168.2918,168.5512,7542.0
2020-08-26 14:05:00,175.4,175.42,175.2,175.38,9039.0,168.532,168.5512,168.3398,168.5128,9039.0
2020-08-26 14:10:00,175.42,175.47,175.21,175.42,5734.0,168.5512,168.5993,168.3494,168.5512,5734.0
2020-08-26 14:15:00,175.39,175.61,175.38,175.61,3101.0,168.5224,168.7338,168.5128,168.7338,3101.0
2020-08-26 14:20:00,175.6,175.84,175.54,175.8,6194.0,168.7242,168.9548,168.6665,168.9163,6194.0
2020-08-26 14:25:00,175.81,175.88,175.66,175.75,7081.0,168.9259,168.9932,168.7818,168.8683,7081.0
2020-08-26 14:30:00,175.79,175.84,175.34,175.37,6135.0,168.9067,168.9548,168.4743,168.5032,6135.0
2020-08-26 14:35:00,175.33,175.33,175.05,175.05,5451.0,168.4647,168.4647,168.1957,168.1957,5451.0
2020-08-26 14:40:00,175.12,175.21,174.86,174.88,6057.0,168.263,168.3494,168.0131,168.0324,6057.0
2020-08-26 14:45:00,174.96,175.09,174.92,175.08,5260.0,168.1092,168.2341,168.0708,168.2245,5260.0
2020-08-26 14:50:00,175.03,175.12,174.88,174.97,8651.0,168.1765,168.263,168.0324,168.1188,8651.0
2020-08-26 14:55:00,174.91,174.91,174.59,174.61,13076.0,168.0612,168.0612,167.7537,167.7729,13076.0
2020-08-26 15:00:00,174.59,174.99,174.54,174.97,6630.0,167.7537,168.138,167.7057,168.1188,6630.0
2020-08-26 15:05:00,175.0,175.24,175.0,175.08,6213.0,168.1477,168.3783,168.1477,168.2245,6213.0
2020-08-26 15:10:00,175.1,175.2,174.94,175.06,5488.0,168.2437,168.3398,168.09,168.2053,5488.0
2020-08-26 15:15:00,175.02,175.11,174.97,175.06,9146.0,168.1669,168.2533,168.1188,168.2053,9146.0
2020-08-26 15:20:00,175.0,175.5,175.0,175.33,12176.0,168.1477,168.6281,168.1477,168.4647,12176.0
2020-08-26 15:25:00,175.35,175.4,175.25,175.36,5554.0,168.484,168.532,168.3879,168.4936,5554.0
2020-08-26 15:30:00,175.37,175.4,175.07,175.12,9493.0,168.5032,168.532,168.2149,168.263,9493.0
2020-08-26 15:35:00,175.15,175.43,175.0,175.02,13624.0,168.2918,168.5608,168.1477,168.1669,13624.0
2020-08-26 15:40:00,174.99,175.17,174.97,175.06,13587.0,168.138,168.311,168.1188,168.2053,13587.0
2020-08-26 15:45:00,175.05,175.44,175.05,175.42,21669.0,168.1957,168.5704,168.1957,168.5512,21669.0
2020-08-26 15:50:00,175.44,175.71,175.4,175.64,63346.0,168.5704,168.8299,168.532,168.7626,63346.0
2020-08-26 15:55:00,175.75,175.75,174.99,175.14,268163.0,168.8683,168.8683,168.138,168.2822,268163.0
2020-08-27 09:30:00,175.75,176.13,174.74,174.74,58389.0,168.8683,169.2334,167.8978,167.8978,58389.0
2020-08-27 09:35:00,174.87,175.16,174.13,174.13,15213.0,168.0227,168.3014,167.3117,167.3117,15213.0
2020-08-27 09:40:00,174.3,174.47,173.78,173.99,13100.0,167.4751,167.6384,166.9754,167.1772,13100.0
2020-08-27 09:45:00,174.01,174.75,173.89,174.75,6794.0,167.1964,167.9074,167.0811,167.9074,6794.0
2020-08-27 09:50:00,174.64,175.84,174.57,175.42,9379.0,167.8018,168.9548,167.7345,168.5512,9379.0
2020-08-27 09:55:00,175.42,176.0,175.42,175.94,108100.0,168.5512,169.1085,168.5512,169.0508,108100.0
2020-08-27 10:00:00,175.94,175.98,175.34,175.79,17232.0,169.0508,169.0893,168.4743,168.9067,17232.0
2020-08-27 10:05:00,175.78,175.88,174.8,174.89,10217.0,168.8971,168.9932,167.9555,168.042,10217.0
2020-08-27 10:10:00,174.88,175.02,174.48,174.63,9440.0,168.0324,168.1669,167.648,167.7921,9440.0
2020-08-27 10:15:00,174.58,175.15,174.51,175.14,11286.0,167.7441,168.2918,167.6768,168.2822,11286.0
2020-08-27 10:20:00,175.13,175.47,175.12,175.34,6203.0,168.2726,168.5993,168.263,168.4743,6203.0
2020-08-27 10:25:00,175.39,175.82,175.36,175.72,17439.0,168.5224,168.9355,168.4936,168.8395,17439.0
2020-08-27 10:30:00,175.63,175.75,175.37,175.65,36284.0,168.753,168.8683,168.5032,168.7722,36284.0
2020-08-27 10:35:00,175.66,175.7,175.37,175.54,7155.0,168.7818,168.8202,168.5032,168.6665,7155.0
2020-08-27 10:40:00,175.5,175.73,175.16,175.58,7301.0,168.6281,168.8491,168.3014,168.7049,7301.0
2020-08-27 10:45:00,175.47,175.67,175.43,175.62,4127.0,168.5993,168.7914,168.5608,168.7434,4127.0
2020-08-27 10:50:00,175.57,176.07,175.48,175.99,3034.0,168.6953,169.1758,168.6089,169.0989,3034.0
2020-08-27 10:55:00,175.99,176.03,175.65,175.85,3440.0,169.0989,169.1373,168.7722,168.9644,3440.0
2020-08-27 11:00:00,175.87,176.24,175.87,176.11,5693.0,168.9836,169.3391,168.9836,169.2142,5693.0
2020-08-27 11:05:00,176.09,176.09,175.66,175.68,3523.0,169.195,169.195,168.7818,168.801,3523.0
2020-08-27 11:10:00,175.59,175.71,175.44,175.45,3274.0,168.7146,168.8299,168.5704,168.58,3274.0
2020-08-27 11:15:00,175.54,175.6,175.23,175.33,6243.0,168.6665,168.7242,168.3686,168.4647,6243.0
2020-08-27 11:20:00,175.34,175.52,175.3,175.44,4830.0,168.4743,168.6473,168.4359,168.5704,4830.0
2020-08-27 11:25:00,175.48,175.48,175.21,175.24,5175.0,168.6089,168.6089,168.3494,168.3783,5175.0
2020-08-27 11:30:00,175.14,175.28,175.01,175.28,3683.0,168.2822,168.4167,168.1573,168.4167,3683.0
2020-08-27 11:35:00,175.5,175.77,175.5,175.77,3908.0,168.6281,168.8875,168.6281,168.8875,3908.0
2020-08-27 11:40:00,175.75,175.96,175.72,175.91,3242.0,168.8683,169.0701,168.8395,169.022,3242.0
2020-08-27 11:45:00,175.89,176.03,175.7,175.74,5232.0,169.0028,169.1373,168.8202,168.8587,5232.0
2020-08-27 11:50:00,175.71,175.83,175.66,175.76,3457.0,168.8299,168.9452,168.7818,168.8779,3457.0
2020-08-27 11:55:00,175.77,175.89,175.52,175.53,2943.0,168.8875,169.0028,168.6473,168.6569,2943.0
2020-08-27 12:00:00,175.55,175.62,175.04,175.21,4563.0,168.6761,168.7434,168.1861,168.3494,4563.0
2020-08-27 12:05:00,175.07,175.29,175.07,175.2,4788.0,168.2149,168.4263,168.2149,168.3398,4788.0
2020-08-27 12:10:00,175.19,175.29,175.12,175.14,5035.0,168.3302,168.4263,168.263,168.2822,5035.0
2020-08-27 12:15:00,175.24,175.31,174.98,174.98,3300.0,168.3783,168.4455,168.1284,168.1284,3300.0
2020-08-27 12:20:00,174.95,175.17,174.77,175.17,5693.0,168.0996,168.311,167.9267,168.311,5693.0
2020-08-27 12:25:00,175.11,175.18,174.83,174.87,5520.0,168.2533,168.3206,167.9843,168.0227,5520.0
2020-08-27 12:30:00,174.87,175.14,174.87,175.03,6611.0,168.0227,168.2822,168.0227,168.1765,6611.0
2020-08-27 12:35:00,174.97,175.11,174.77,174.93,8132.0,168.1188,168.2533,167.9267,168.0804,8132.0
2020-08-27 12:40:00,175.0,175.25,174.95,175.17,8347.0,168.1477,168.3879,168.0996,168.311,8347.0
2020-08-27 12:45:00,175.17,175.41,175.12,175.16,20589.0,168.311,168.5416,168.263,168.3014,20589.0
2020-08-27 12:50:00,175.18,175.3,175.12,175.25,18684.0,168.3206,168.4359,168.263,168.3879,18684.0
2020-08-27 12:55:00,175.3,175.41,175.09,175.23,7285.0,168.4359,168.5416,168.2341,168.3686,7285.0
2020-08-27 13:00:00,175.1,175.35,175.1,175.18,18701.0,168.2437,168.484,168.2437,168.3206,18701.0
2020-08-27 13:05:00,175.16,175.44,175.13,175.36,13642.0,168.3014,168.5704,168.2726,168.4936,13642.0
2020-08-27 13:10:00,175.4,175.7,175.33,175.7,11208.0,168.532,168.8202,168.4647,168.8202,11208.0
2020-08-27 13:15:00,175.69,175.69,175.46,175.64,6992.0,168.8106,168.8106,168.5896,168.7626,6992.0
2020-08-27 13:20:00,175.59,175.66,175.32,175.32,5758.0,168.7146,168.7818,168.4551,168.4551,5758.0
2020-08-27 13:25:00,175.34,175.54,175.27,175.34,7709.0,168.4743,168.6665,168.4071,168.4743,7709.0
2020-08-27 13:30:00,175.36,175.47,175.32,175.4,6036.0,168.4936,168.5993,168.4551,168.532,6036.0
2020-08-27 13:35:00,175.4,175.65,175.36,175.57,18172.0,168.532,168.7722,168.4936,168.6953,18172.0
2020-08-27 13:40:00,175.59,175.59,175.17,175.21,5274.0,168.7146,168.7146,168.311,168.3494,5274.0
2020-08-27 13:45:00,175.25,175.4,175.13,175.3,6557.0,168.3879,168.532,168.2726,168.4359,6557.0
2020-08-27 13:50:00,175.27,175.32,175.15,175.17,25824.0,168.4071,168.4551,168.2918,168.311,25824.0
2020-08-27 13:55:00,175.17,175.67,175.17,175.67,8097.0,168.311,168.7914,168.311,168.7914,8097.0
2020-08-27 14:00:00,175.6,175.6,175.45,175.5,5483.0,168.7242,168.7242,168.58,168.6281,5483.0
2020-08-27 14:05:00,175.48,175.48,175.29,175.34,17470.0,168.6089,168.6089,168.4263,168.4743,17470.0
2020-08-27 14:10:00,175.34,175.39,175.2,175.39,18059.0,168.4743,168.5224,168.3398,168.5224,18059.0
2020-08-27 14:15:00,175.4,175.43,175.18,175.22,50791.0,168.532,168.5608,168.3206,168.359,50791.0
2020-08-27 14:20:00,175.26,175.28,175.16,175.18,7517.0,168.3975,168.4167,168.3014,168.3206,7517.0
2020-08-27 14:25:00,175.21,175.49,175.15,175.38,8405.0,168.3494,168.6185,168.2918,168.5128,8405.0
2020-08-27 14:30:00,175.29,175.37,175.13,175.17,7903.0,168.4263,168.5032,168.2726,168.311,7903.0
2020-08-27 14:35:00,175.22,175.3,175.13,175.17,49913.0,168.359,168.4359,168.2726,168.311,49913.0
2020-08-27 14:40:00,175.22,175.28,175.14,175.16,7510.0,168.359,168.4167,168.2822,168.3014,7510.0
2020-08-27 14:45:00,175.19,175.26,174.89,174.9,37911.0,168.3302,168.3975,168.042,168.0516,37911.0
2020-08-27 14:50:00,174.81,174.84,174.4,174.6,29323.0,167.9651,167.9939,167.5711,167.7633,29323.0
2020-08-27 14:55:00,174.62,175.04,174.56,175.03,15139.0,167.7825,168.1861,167.7249,168.1765,15139.0
2020-08-27 15:00:00,175.0,175.12,174.92,174.95,14164.0,168.1477,168.263,168.0708,168.0996,14164.0
2020-08-27 15:05:00,174.95,175.02,174.74,174.97,10306.0,168.0996,168.1669,167.8978,168.1188,10306.0
2020-08-27 15:10:00,175.03,175.26,174.98,175.09,8951.0,168.1765,168.3975,168.1284,168.2341,8951.0
2020-08-27 15:15:00,175.03,175.47,175.03,175.41,14940.0,168.1765,168.5993,168.1765,168.5416,14940.0
2020-08-27 15:20:00,175.39,175.53,175.26,175.48,10517.0,168.5224,168.6569,168.3975,168.6089,10517.0
2020-08-27 15:25:00,175.46,175.47,175.27,175.34,26331.0,168.5896,168.5993,168.4071,168.4743,26331.0
2020-08-27 15:30:00,175.39,175.47,175.29,175.37,9844.0,168.5224,168.5993,168.4263,168.5032,9844.0
2020-08-27 15:35:00,175.34,175.39,175.3,175.33,18266.0,168.4743,168.5224,168.4359,168.4647,18266.0
2020-08-27 15:40:00,175.32,175.46,175.26,175.33,44034.0,168.4551,168.5896,168.3975,168.4647,44034.0
2020-08-27 15:45:00,175.34,175.39,174.85,174.88,28756.0,168.4743,168.5224,168.0035,168.0324,28756.0
2020-08-27 15:50:00,174.8,174.98,174.48,174.58,48263.0,167.9555,168.1284,167.648,167.7441,48263.0
2020-08-27 15:55:00,174.59,174.82,174.22,174.63,157154.0,167.7537,167.9747,167.3982,167.7921,157154.0
2020-08-28 09:30:00,174.66,174.91,173.67,173.75,22642.0,167.821,168.0612,166.8697,166.9466,22642.0
2020-08-28 09:35:00,173.78,174.5,173.6,173.92,27153.0,166.9754,167.6672,166.8025,167.1099,27153.0
2020-08-28 09:40:00,173.76,174.13,173.65,173.8,15640.0,166.9562,167.3117,166.8505,166.9946,15640.0
2020-08-28 09:45:00,173.93,174.54,173.76,174.54,3300.0,167.1196,167.7057,166.9562,167.7057,3300.0
2020-08-28 09:50:00,175.0,175.51,174.81,175.51,16581.0,168.1477,168.6377,167.9651,168.6377,16581.0
2020-08-28 09:55:00,175.5,175.67,175.18,175.67,6564.0,168.6281,168.7914,168.3206,168.7914,6564.0
2020-08-28 10:00:00,175.61,175.93,175.53,175.61,3721.0,168.7338,169.0412,168.6569,168.7338,3721.0
2020-08-28 10:05:00,175.64,175.78,175.43,175.69,5002.0,168.7626,168.8971,168.5608,168.8106,5002.0
2020-08-28 10:10:00,175.66,175.88,175.49,175.55,4507.0,168.7818,168.9932,168.6185,168.6761,4507.0
2020-08-28 10:15:00,175.47,175.62,175.24,175.43,3790.0,168.5993,168.7434,168.3783,168.5608,3790.0
2020-08-28 10:20:00,175.38,175.78,175.2,175.29,6661.0,168.5128,168.8971,168.3398,168.4263,6661.0
2020-08-28 10:25:00,175.39,175.75,175.35,175.58,5204.0,168.5224,168.8683,168.484,168.7049,5204.0
2020-08-28 10:30:00,175.49,175.63,175.33,175.35,5000.0,168.6185,168.753,168.4647,168.484,5000.0
2020-08-28 10:35:00,175.38,175.53,175.26,175.53,7582.0,168.5128,168.6569,168.3975,168.6569,7582.0
2020-08-28 10:40:00,175.6,175.65,175.45,175.5,5024.0,168.7242,168.7722,168.58,168.6281,5024.0
2020-08-28 10:45:00,175.51,175.67,175.24,175.66,12878.0,168.6377,168.7914,168.3783,168.7818,12878.0
2020-08-28 10:50:00,175.71,175.71,175.49,175.59,8815.0,168.8299,168.8299,168.6185,168.7146,8815.0
2020-08-28 10:55:00,175.67,175.71,175.55,175.68,13827.0,168.7914,168.8299,168.6761,168.801,13827.0
2020-08-28 11:00:00,175.67,175.81,175.65,175.74,2200.0,168.7914,168.9259,168.7722,168.8587,2200.0
2020-08-28 11:05:00,175.86,175.99,175.75,175.75,4608.0,168.974,169.0989,168.8683,168.8683,4608.0
2020-08-28 11:10:00,175.69,175.72,175.52,175.6,4397.0,168.8106,168.8395,168.6473,168.7242,4397.0
2020-08-28 11:15:00,175.56,175.7,175.55,175.57,1704.0,168.6857,168.8202,168.6761,168.6953,1704.0
2020-08-28 11:20:00,175.63,175.73,175.63,175.68,1922.0,168.753,168.8491,168.753,168.801,1922.0
2020-08-28 11:25:00,175.74,175.74,175.34,175.48,6534.0,168.8587,168.8587,168.4743,168.6089,6534.0
2020-08-28 11:30:00,175.47,175.64,175.4,175.56,3011.0,168.5993,168.7626,168.532,168.6857,3011.0
2020-08-28 11:35:00,175.59,175.81,175.59,175.76,1656.0,168.7146,168.9259,168.7146,168.8779,1656.0
2020-08-28 11:40:00,175.76,176.09,175.76,176.08,3275.0,168.8779,169.195,168.8779,169.1854,3275.0
2020-08-28 11:45:00,176.09,176.1,175.88,175.99,5185.0,169.195,169.2046,168.9932,169.0989,5185.0
2020-08-28 11:50:00,175.93,176.3,175.92,176.22,5323.0,169.0412,169.3968,169.0316,169.3199,5323.0
2020-08-28 11:55:00,176.24,176.3,176.19,176.23,16995.0,169.3391,169.3968,169.2911,169.3295,16995.0
2020-08-28 12:00:00,176.18,176.38,176.18,176.37,3263.0,169.2815,169.4736,169.2815,169.464,3263.0
2020-08-28 12:05:00,176.33,176.41,176.32,176.37,3677.0,169.4256,169.5024,169.416,169.464,3677.0
2020-08-28 12:10:00,176.35,176.35,176.21,176.22,2481.0,169.4448,169.4448,169.3103,169.3199,2481.0
2020-08-28 12:15:00,176.27,176.38,176.25,176.26,3270.0,169.3679,169.4736,169.3487,169.3583,3270.0
2020-08-28 12:20:00,176.26,176.3,176.15,176.26,12580.0,169.3583,169.3968,169.2526,169.3583,12580.0
2020-08-28 12:25:00,176.22,176.38,176.16,176.27,7199.0,169.3199,169.4736,169.2622,169.3679,7199.0
2020-08-28 12:30:00,176.22,176.43,176.2,176.31,9913.0,169.3199,169.5217,169.3007,169.4064,9913.0
2020-08-28 12:35:00,176.32,176.32,176.2,176.22,1402.0,169.416,169.416,169.3007,169.3199,1402.0
2020-08-28 12:40:00,176.26,176.54,176.26,176.41,1638.0,169.3583,169.6274,169.3583,169.5024,1638.0
2020-08-28 12:45:00,176.47,176.5,176.27,176.47,4568.0,169.5601,169.5889,169.3679,169.5601,4568.0
2020-08-28 12:50:00,176.47,176.49,176.23,176.41,3200.0,169.5601,169.5793,169.3295,169.5024,3200.0
2020-08-28 12:55:00,176.41,176.47,176.19,176.3,7263.0,169.5024,169.5601,169.2911,169.3968,7263.0
2020-08-28 13:00:00,176.33,176.81,176.33,176.75,6121.0,169.4256,169.8868,169.4256,169.8291,6121.0
2020-08-28 13:05:00,176.83,176.86,176.68,176.76,14092.0,169.906,169.9348,169.7619,169.8387,14092.0
2020-08-28 13:10:00,176.72,176.88,176.67,176.72,17962.0,169.8003,169.954,169.7523,169.8003,17962.0
2020-08-28 13:15:00,176.74,176.89,176.7,176.75,23121.0,169.8195,169.9636,169.7811,169.8291,23121.0
2020-08-28 13:20:00,176.74,176.85,176.65,176.7,20634.0,169.8195,169.9252,169.733,169.7811,20634.0
2020-08-28 13:25:00,176.72,176.75,175.97,175.97,6027.0,169.8003,169.8291,169.0797,169.0797,6027.0
2020-08-28 13:30:00,175.96,176.2,175.88,176.05,24202.0,169.0701,169.3007,168.9932,169.1565,24202.0
2020-08-28 13:35:00,176.09,176.17,176.0,176.06,2091.0,169.195,169.2718,169.1085,169.1661,2091.0
2020-08-28 13:40:00,176.05,176.17,176.04,176.08,1958.0,169.1565,169.2718,169.1469,169.1854,1958.0
2020-08-28 13:45:00,176.11,176.24,176.03,176.1,19053.0,169.2142,169.3391,169.1373,169.2046,19053.0
2020-08-28 13:50:00,176.1,176.32,176.0,176.32,3915.0,169.2046,169.416,169.1085,169.416,3915.0
2020-08-28 13:55:00,176.34,176.34,176.2,176.2,2028.0,169.4352,169.4352,169.3007,169.3007,2028.0
2020-08-28 14:00:00,176.24,176.28,176.19,176.2,2213.0,169.3391,169.3775,169.2911,169.3007,2213.0
2020-08-28 14:05:00,176.16,176.39,176.1,176.39,10107.0,169.2622,169.4832,169.2046,169.4832,10107.0
2020-08-28 14:10:00,176.34,176.36,176.2,176.2,4022.0,169.4352,169.4544,169.3007,169.3007,4022.0
2020-08-28 14:15:00,176.2,176.21,176.08,176.12,2350.0,169.3007,169.3103,169.1854,169.2238,2350.0
2020-08-28 14:20:00,176.06,176.08,175.98,176.0,3000.0,169.1661,169.1854,169.0893,169.1085,3000.0
2020-08-28 14:25:00,176.0,176.18,175.93,176.18,7029.0,169.1085,169.2815,169.0412,169.2815,7029.0
2020-08-28 14:30:00,176.3,176.39,176.28,176.33,7716.0,169.3968,169.4832,169.3775,169.4256,7716.0
2020-08-28 14:35:00,176.44,176.46,176.29,176.3,4200.0,169.5313,169.5505,169.3871,169.3968,4200.0
2020-08-28 14:40:00,176.36,176.47,176.32,176.32,2836.0,169.4544,169.5601,169.416,169.416,2836.0
2020-08-28 14:45:00,176.38,176.45,176.3,176.45,3498.0,169.4736,169.5409,169.3968,169.5409,3498.0
2020-08-28 14:50:00,176.49,176.58,176.46,176.5,5090.0,169.5793,169.6658,169.5505,169.5889,5090.0
2020-08-28 14:55:00,176.5,176.79,176.49,176.79,5320.0,169.5889,169.8676,169.5793,169.8676,5320.0
2020-08-28 15:00:00,176.77,176.77,176.58,176.7,7320.0,169.8483,169.8483,169.6658,169.7811,7320.0
2020-08-28 15:05:00,176.74,177.06,176.74,176.92,5365.0,169.8195,170.127,169.8195,169.9925,5365.0
2020-08-28 15:10:00,176.93,177.27,176.9,177.25,53949.0,170.0021,170.3288,169.9733,170.3096,53949.0
2020-08-28 15:15:00,177.2,177.42,177.07,177.4,41845.0,170.2615,170.4729,170.1366,170.4537,41845.0
2020-08-28 15:20:00,177.43,177.57,177.43,177.56,4999.0,170.4825,170.617,170.4825,170.6074,4999.0
2020-08-28 15:25:00,177.59,177.86,177.57,177.83,86019.0,170.6362,170.8957,170.617,170.8668,86019.0
2020-08-28 15:30:00,177.84,177.86,177.68,177.76,14528.0,170.8765,170.8957,170.7227,170.7996,14528.0
2020-08-28 15:35:00,177.75,177.79,177.32,177.37,27360.0,170.79,170.8284,170.3768,170.4249,27360.0
2020-08-28 15:40:00,177.35,177.41,177.07,177.19,24676.0,170.4056,170.4633,170.1366,170.2519,24676.0
2020-08-28 15:45:00,177.2,177.29,177.09,177.12,87118.0,170.2615,170.348,170.1558,170.1846,87118.0
2020-08-28 15:50:00,177.11,177.31,177.08,177.24,53574.0,170.175,170.3672,170.1462,170.2999,53574.0
2020-08-28 15:55:00,177.26,177.53,177.14,177.19,150629.0,170.3192,170.5786,170.2039,170.2519,150629.0
2020-08-31 09:30:00,178.11,178.21,176.86,176.86,43159.0,171.1359,171.232,169.9348,169.9348,43159.0
2020-08-31 09:35:00,176.76,177.0,176.4,176.72,17072.0,169.8387,170.0693,169.4928,169.8003,17072.0
2020-08-31 09:40:00,176.8,177.0,176.69,176.77,5689.0,169.8772,170.0693,169.7715,169.8483,5689.0
2020-08-31 09:45:00,176.82,177.29,176.74,176.75,14432.0,169.8964,170.348,169.8195,169.8291,14432.0
2020-08-31 09:50:00,176.76,176.83,176.59,176.69,8822.0,169.8387,169.906,169.6754,169.7715,8822.0
2020-08-31 09:55:00,176.81,176.85,176.65,176.78,5186.0,169.8868,169.9252,169.733,169.858,5186.0
2020-08-31 10:00:00,176.72,177.29,176.64,177.23,4790.0,169.8003,170.348,169.7234,170.2903,4790.0
2020-08-31 10:05:00,177.22,177.38,176.8,177.31,18425.0,170.2807,170.4345,169.8772,170.3672,18425.0
2020-08-31 10:10:00,177.34,177.62,177.24,177.36,19016.0,170.396,170.6651,170.2999,170.4152,19016.0
2020-08-31 10:15:00,177.35,177.66,177.3,177.61,41259.0,170.4056,170.7035,170.3576,170.6555,41259.0
2020-08-31 10:20:00,177.55,177.62,177.46,177.53,34438.0,170.5978,170.6651,170.5113,170.5786,34438.0
2020-08-31 10:25:00,177.5,177.66,177.5,177.62,11087.0,170.5498,170.7035,170.5498,170.6651,11087.0
2020-08-31 10:30:00,177.61,177.93,177.59,177.82,5564.0,170.6555,170.9629,170.6362,170.8572,5564.0
2020-08-31 10:35:00,177.68,178.08,177.65,178.0,12334.0,170.7227,171.1071,170.6939,171.0302,12334.0
2020-08-31 10:40:00,178.01,178.01,177.72,177.88,33581.0,171.0398,171.0398,170.7612,170.9149,33581.0
2020-08-31 10:45:00,177.91,178.2,177.9,178.14,37475.0,170.9437,171.2224,170.9341,171.1647,37475.0
2020-08-31 10:50:00,178.13,178.13,177.74,177.95,14947.0,171.1551,171.1551,170.7804,170.9821,14947.0
2020-08-31 10:55:00,177.94,177.95,177.69,177.93,8319.0,170.9725,170.9821,170.7323,170.9629,8319.0
2020-08-31 11:00:00,177.94,178.12,177.86,177.9,8248.0,170.9725,171.1455,170.8957,170.9341,8248.0
2020-08-31 11:05:00,177.89,178.04,177.58,177.6,10808.0,170.9245,171.0686,170.6266,170.6458,10808.0
2020-08-31 11:10:00,177.6,177.85,177.6,177.79,14088.0,170.6458,170.8861,170.6458,170.8284,14088.0
2020-08-31 11:15:00,177.79,178.01,177.79,177.88,8444.0,170.8284,171.0398,170.8284,170.9149,8444.0
2020-08-31 11:20:00,177.82,178.0,177.57,177.64,18689.0,170.8572,171.0302,170.617,170.6843,18689.0
2020-08-31 11:25:00,177.65,177.67,177.24,177.56,26490.0,170.6939,170.7131,170.2999,170.6074,26490.0
2020-08-31 11:30:00,177.54,177.76,177.42,177.67,6900.0,170.5882,170.7996,170.4729,170.7131,6900.0
2020-08-31 11:35:00,177.73,177.73,177.42,177.54,11199.0,170.7708,170.7708,170.4729,170.5882,11199.0
2020-08-31 11:40:00,177.49,177.74,177.47,177.74,6137.0,170.5402,170.7804,170.5209,170.7804,6137.0
2020-08-31 11:45:00,177.78,177.88,177.74,177.77,2050.0,170.8188,170.9149,170.7804,170.8092,2050.0
2020-08-31 11:50:00,177.75,177.84,177.69,177.75,3914.0,170.79,170.8765,170.7323,170.79,3914.0
2020-08-31 11:55:00,177.77,177.79,177.62,177.64,3301.0,170.8092,170.8284,170.6651,170.6843,3301.0
2020-08-31 12:00:00,177.64,177.89,177.58,177.88,3300.0,170.6843,170.9245,170.6266,170.9149,3300.0
2020-08-31 12:05:00,177.84,177.91,177.76,177.91,14996.0,170.8765,170.9437,170.7996,170.9437,14996.0
2020-08-31 12:10:00,177.94,177.94,177.71,177.75,3502.0,170.9725,170.9725,170.7515,170.79,3502.0
2020-08-31 12:15:00,177.75,177.75,177.45,177.48,31153.0,170.79,170.79,170.5017,170.5305,31153.0
2020-08-31 12:20:00,177.48,177.49,177.35,177.49,22640.0,170.5305,170.5402,170.4056,170.5402,22640.0
2020-08-31 12:25:00,177.52,177.52,177.34,177.4,38859.0,170.569,170.569,170.396,170.4537,38859.0
2020-08-31 12:30:00,177.43,177.48,176.91,176.96,8475.0,170.4825,170.5305,169.9829,170.0309,8475.0
2020-08-31 12:35:00,176.97,177.07,176.82,177.03,9933.0,170.0405,170.1366,169.8964,170.0982,9933.0
2020-08-31 12:40:00,177.06,177.17,176.7,176.72,13557.0,170.127,170.2327,169.7811,169.8003,13557.0
2020-08-31 12:45:00,176.67,176.8,176.63,176.63,4143.0,169.7523,169.8772,169.7138,169.7138,4143.0
2020-08-31 12:50:00,176.74,176.81,176.64,176.64,2805.0,169.8195,169.8868,169.7234,169.7234,2805.0
2020-08-31 12:55:00,176.69,176.7,176.52,176.54,3273.0,169.7715,169.7811,169.6081,169.6274,3273.0
2020-08-31 13:00:00,176.63,176.84,176.62,176.81,13800.0,169.7138,169.9156,169.7042,169.8868,13800.0
2020-08-31 13:05:00,176.8,176.84,176.55,176.62,4139.0,169.8772,169.9156,169.637,169.7042,4139.0
2020-08-31 13:10:00,176.62,176.93,176.54,176.89,8600.0,169.7042,170.0021,169.6274,169.9636,8600.0
2020-08-31 13:15:00,176.98,177.08,176.8,177.05,28065.0,170.0501,170.1462,169.8772,170.1174,28065.0
2020-08-31 13:20:00,177.04,177.2,177.03,177.18,5100.0,170.1078,170.2615,170.0982,170.2423,5100.0
2020-08-31 13:25:00,177.21,177.25,177.01,177.1,6201.0,170.2711,170.3096,170.079,170.1654,6201.0
2020-08-31 13:30:00,177.11,177.37,177.05,177.34,6518.0,170.175,170.4249,170.1174,170.396,6518.0
2020-08-31 13:35:00,177.34,177.39,177.07,177.09,7713.0,170.396,170.4441,170.1366,170.1558,7713.0
2020-08-31 13:40:00,177.08,177.32,177.08,177.27,6447.0,170.1462,170.3768,170.1462,170.3288,6447.0
2020-08-31 13:45:00,177.2,177.54,177.18,177.53,8141.0,170.2615,170.5882,170.2423,170.5786,8141.0
2020-08-31 13:50:00,177.58,177.59,177.29,177.33,5743.0,170.6266,170.6362,170.348,170.3864,5743.0
2020-08-31 13:55:00,177.36,177.39,177.2,177.27,5482.0,170.4152,170.4441,170.2615,170.3288,5482.0
2020-08-31 14:00:00,177.29,177.31,177.11,177.12,19154.0,170.348,170.3672,170.175,170.1846,19154.0
2020-08-31 14:05:00,177.11,177.11,176.84,176.88,5520.0,170.175,170.175,169.9156,169.954,5520.0
2020-08-31 14:10:00,176.9,176.99,176.88,176.9,2100.0,169.9733,170.0597,169.954,169.9733,2100.0
2020-08-31 14:15:00,176.86,177.05,176.76,176.76,5003.0,169.9348,170.1174,169.8387,169.8387,5003.0
2020-08-31 14:20:00,176.83,176.87,176.68,176.78,3211.0,169.906,169.9444,169.7619,169.858,3211.0
2020-08-31 14:25:00,176.78,176.82,176.65,176.68,7164.0,169.858,169.8964,169.733,169.7619,7164.0
2020-08-31 14:30:00,176.7,176.9,176.7,176.85,5578.0,169.7811,169.9733,169.7811,169.9252,5578.0
2020-08-31 14:35:00,176.88,177.07,176.82,176.96,3780.0,169.954,170.1366,169.8964,170.0309,3780.0
2020-08-31 14:40:00,176.96,177.09,176.95,177.03,4027.0,170.0309,170.1558,170.0213,170.0982,4027.0
2020-08-31 14:45:00,177.08,177.18,176.84,176.88,6927.0,170.1462,170.2423,169.9156,169.954,6927.0
2020-08-31 14:50:00,176.92,177.04,176.78,177.02,10661.0,169.9925,170.1078,169.858,170.0886,10661.0
2020-08-31 14:55:00,176.97,177.15,176.96,176.97,6964.0,170.0405,170.2135,170.0309,170.0405,6964.0
2020-08-31 15:00:00,176.97,177.05,176.61,176.61,36934.0,170.0405,170.1174,169.6946,169.6946,36934.0
2020-08-31 15:05:00,176.59,176.83,176.5,176.8,8815.0,169.6754,169.906,169.5889,169.8772,8815.0
2020-08-31 15:10:00,176.77,176.92,176.72,176.72,8635.0,169.8483,169.9925,169.8003,169.8003,8635.0
2020-08-31 15:15:00,176.75,176.78,176.37,176.37,13564.0,169.8291,169.858,169.464,169.464,13564.0
2020-08-31 15:20:00,176.33,176.73,176.33,176.62,12135.0,169.4256,169.8099,169.4256,169.7042,12135.0
2020-08-31 15:25:00,176.56,176.79,176.54,176.72,9482.0,169.6466,169.8676,169.6274,169.8003,9482.0
2020-08-31 15:30:00,176.74,176.78,176.5,176.56,44715.0,169.8195,169.858,169.5889,169.6466,44715.0
2020-08-31 15:35:00,176.54,176.84,176.54,176.84,26033.0,169.6274,169.9156,169.6274,169.9156,26033.0
2020-08-31 15:40:00,176.87,176.96,176.75,176.87,15006.0,169.9444,170.0309,169.8291,169.9444,15006.0
2020-08-31 15:45:00,176.85,177.35,176.83,177.15,28456.0,169.9252,170.4056,169.906,170.2135,28456.0
2020-08-31 15:50:00,177.0,177.15,176.68,176.7,59754.0,170.0693,170.2135,169.7619,169.7811,59754.0
2020-08-31 15:55:00,176.65,177.02,176.5,176.63,162074.0,169.733,170.0886,169.5889,169.7138,162074.0
2020-09-01 09:30:00,176.84,177.0,175.79,176.84,60903.0,169.9156,170.0693,168.9067,169.9156,60903.0
2020-09-01 09:35:00,176.93,176.94,176.27,176.64,11618.0,170.0021,170.0117,169.3679,169.7234,11618.0
2020-09-01 09:40:00,176.77,177.08,176.6,176.93,19814.0,169.8483,170.1462,169.685,170.0021,19814.0
2020-09-01 09:45:00,176.98,177.61,176.92,177.45,33055.0,170.0501,170.6555,169.9925,170.5017,33055.0
2020-09-01 09:50:00,177.54,177.82,177.39,177.81,20101.0,170.5882,170.8572,170.4441,170.8476,20101.0
2020-09-01 09:55:00,177.81,177.85,177.47,177.47,23758.0,170.8476,170.8861,170.5209,170.5209,23758.0
2020-09-01 10:00:00,177.55,178.06,177.49,177.66,7436.0,170.5978,171.0878,170.5402,170.7035,7436.0
2020-09-01 10:05:00,177.67,177.78,177.39,177.66,20362.0,170.7131,170.8188,170.4441,170.7035,20362.0
2020-09-01 10:10:00,177.62,177.66,176.87,177.12,12936.0,170.6651,170.7035,169.9444,170.1846,12936.0
2020-09-01 10:15:00,177.22,177.35,176.91,177.25,20435.0,170.2807,170.4056,169.9829,170.3096,20435.0
2020-09-01 10:20:00,177.23,177.42,177.2,177.29,11285.0,170.2903,170.4729,170.2615,170.348,11285.0
2020-09-01 10:25:00,177.24,177.5,177.22,177.45,12455.0,170.2999,170.5498,170.2807,170.5017,12455.0
2020-09-01 10:30:00,177.52,178.23,177.45,178.23,18616.0,170.569,171.2512,170.5017,171.2512,18616.0
2020-09-01 10:35:00,178.25,178.47,177.43,177.43,19905.0,171.2704,171.4818,170.4825,170.4825,19905.0
2020-09-01 10:40:00,177.47,177.52,177.24,177.3,10426.0,170.5209,170.569,170.2999,170.3576,10426.0
2020-09-01 10:45:00,177.41,177.55,177.36,177.45,3360.0,170.4633,170.5978,170.4152,170.5017,3360.0
2020-09-01 10:50:00,177.46,177.59,177.28,177.56,12415.0,170.5113,170.6362,170.3384,170.6074,12415.0
2020-09-01 10:55:00,177.59,177.63,177.39,177.56,48303.0,170.6362,170.6747,170.4441,170.6074,48303.0
2020-09-01 11:00:00,177.59,177.73,177.48,177.54,38383.0,170.6362,170.7708,170.5305,170.5882,38383.0
2020-09-01 11:05:00,177.57,177.67,177.53,177.56,27657.0,170.617,170.7131,170.5786,170.6074,27657.0
2020-09-01 11:10:00,177.58,177.82,177.4,177.82,58761.0,170.6266,170.8572,170.4537,170.8572,58761.0
2020-09-01 11:15:00,177.91,178.02,177.5,177.54,16300.0,170.9437,171.0494,170.5498,170.5882,16300.0
2020-09-01 11:20:00,177.59,177.83,177.54,177.75,10798.0,170.6362,170.8668,170.5882,170.79,10798.0
2020-09-01 11:25:00,177.69,177.88,177.61,177.78,6677.0,170.7323,170.9149,170.6555,170.8188,6677.0
2020-09-01 11:30:00,177.79,178.05,177.76,178.05,10089.0,170.8284,171.0782,170.7996,171.0782,10089.0
2020-09-01 11:35:00,178.08,178.33,177.91,178.33,38565.0,171.1071,171.3473,170.9437,171.3473,38565.0
2020-09-01 11:40:00,178.33,178.66,178.29,178.39,8171.0,171.3473,171.6643,171.3088,171.4049,8171.0
2020-09-01 11:45:00,178.33,178.36,178.04,178.21,13559.0,171.3473,171.3761,171.0686,171.232,13559.0
2020-09-01 11:50:00,178.3,178.3,178.12,178.24,13779.0,171.3184,171.3184,171.1455,171.2608,13779.0
2020-09-01 11:55:00,178.25,178.3,178.02,178.2,37550.0,171.2704,171.3184,171.0494,171.2224,37550.0
2020-09-01 12:00:00,178.24,178.41,178.2,178.41,5873.0,171.2608,171.4241,171.2224,171.4241,5873.0
2020-09-01 12:05:00,178.37,178.62,178.37,178.61,19610.0,171.3857,171.6259,171.3857,171.6163,19610.0
2020-09-01 12:10:00,178.61,178.69,178.55,178.65,14089.0,171.6163,171.6932,171.5587,171.6547,14089.0
2020-09-01 12:15:00,178.63,179.09,178.58,179.09,15752.0,171.6355,172.0775,171.5875,172.0775,15752.0
2020-09-01 12:20:00,179.13,179.3,179.07,179.18,13535.0,172.1159,172.2793,172.0583,172.164,13535.0
2020-09-01 12:25:00,179.18,179.3,179.06,179.25,23483.0,172.164,172.2793,172.0487,172.2312,23483.0
2020-09-01 12:30:00,179.21,179.21,179.09,179.19,10993.0,172.1928,172.1928,172.0775,172.1736,10993.0
2020-09-01 12:35:00,179.16,179.17,178.97,179.1,12927.0,172.1448,172.1544,171.9622,172.0871,12927.0
2020-09-01 12:40:00,179.1,179.2,179.03,179.2,8178.0,172.0871,172.1832,172.0199,172.1832,8178.0
2020-09-01 12:45:00,179.2,179.37,179.1,179.25,23102.0,172.1832,172.3465,172.0871,172.2312,23102.0
2020-09-01 12:50:00,179.19,179.3,179.16,179.26,8227.0,172.1736,172.2793,172.1448,172.2408,8227.0
2020-09-01 12:55:00,179.26,179.35,179.17,179.19,13874.0,172.2408,172.3273,172.1544,172.1736,13874.0
2020-09-01 13:00:00,179.19,179.26,179.16,179.26,13750.0,172.1736,172.2408,172.1448,172.2408,13750.0
2020-09-01 13:05:00,179.28,179.29,179.16,179.2,9766.0,172.2601,172.2697,172.1448,172.1832,9766.0
2020-09-01 13:10:00,179.19,179.27,179.16,179.27,36244.0,172.1736,172.2505,172.1448,172.2505,36244.0
2020-09-01 13:15:00,179.27,179.3,179.15,179.25,9157.0,172.2505,172.2793,172.1352,172.2312,9157.0
2020-09-01 13:20:00,179.2,179.43,179.2,179.38,5879.0,172.1832,172.4042,172.1832,172.3562,5879.0
2020-09-01 13:25:00,179.37,179.54,179.34,179.5,11228.0,172.3465,172.5099,172.3177,172.4715,11228.0
2020-09-01 13:30:00,179.5,179.54,179.43,179.48,23963.0,172.4715,172.5099,172.4042,172.4522,23963.0
2020-09-01 13:35:00,179.48,179.56,179.47,179.48,9895.0,172.4522,172.5291,172.4426,172.4522,9895.0
2020-09-01 13:40:00,179.48,179.58,179.46,179.55,11576.0,172.4522,172.5483,172.433,172.5195,11576.0
2020-09-01 13:45:00,179.53,179.75,179.46,179.74,20723.0,172.5003,172.7117,172.433,172.7021,20723.0
2020-09-01 13:50:00,179.71,179.77,179.53,179.65,14873.0,172.6732,172.7309,172.5003,172.6156,14873.0
2020-09-01 13:55:00,179.65,179.65,179.31,179.31,11071.0,172.6156,172.6156,172.2889,172.2889,11071.0
2020-09-01 14:00:00,179.28,179.63,179.08,179.56,23065.0,172.2601,172.5964,172.0679,172.5291,23065.0
2020-09-01 14:05:00,179.56,179.68,179.54,179.68,8920.0,172.5291,172.6444,172.5099,172.6444,8920.0
2020-09-01 14:10:00,179.62,179.69,179.56,179.58,5985.0,172.5868,172.654,172.5291,172.5483,5985.0
2020-09-01 14:15:00,179.6,180.19,179.59,180.01,24183.0,172.5675,173.1344,172.5579,172.9615,24183.0
2020-09-01 14:20:00,179.97,180.1,179.91,179.95,10184.0,172.923,173.048,172.8654,172.9038,10184.0
2020-09-01 14:25:00,179.98,180.15,179.71,179.97,14653.0,172.9327,173.096,172.6732,172.923,14653.0
2020-09-01 14:30:00,179.93,180.39,179.87,180.2,18772.0,172.8846,173.3266,172.827,173.144,18772.0
2020-09-01 14:35:00,180.16,180.18,180.06,180.07,12238.0,173.1056,173.1248,173.0095,173.0191,12238.0
2020-09-01 14:40:00,180.05,180.2,179.89,179.89,14877.0,172.9999,173.144,172.8462,172.8462,14877.0
2020-09-01 14:45:00,179.86,180.02,179.71,179.98,19773.0,172.8174,172.9711,172.6732,172.9327,19773.0
2020-09-01 14:50:00,179.97,180.06,179.78,180.0,15737.0,172.923,173.0095,172.7405,172.9519,15737.0
2020-09-01 14:55:00,180.0,180.05,179.81,179.98,17549.0,172.9519,172.9999,172.7693,172.9327,17549.0
2020-09-01 15:00:00,180.03,180.04,179.75,179.86,40978.0,172.9807,172.9903,172.7117,172.8174,40978.0
2020-09-01 15:05:00,179.87,179.97,179.57,179.78,32418.0,172.827,172.923,172.5387,172.7405,32418.0
2020-09-01 15:10:00,179.76,179.76,179.15,179.15,29071.0,172.7213,172.7213,172.1352,172.1352,29071.0
2020-09-01 15:15:00,179.21,179.32,179.04,179.04,10291.0,172.1928,172.2985,172.0295,172.0295,10291.0
2020-09-01 15:20:00,179.08,179.17,178.88,179.0,10389.0,172.0679,172.1544,171.8757,171.991,10389.0
2020-09-01 15:25:00,179.01,179.08,178.63,178.87,15493.0,172.0006,172.0679,171.6355,171.8661,15493.0
2020-09-01 15:30:00,178.83,179.18,178.83,179.13,45376.0,171.8277,172.164,171.8277,172.1159,45376.0
2020-09-01 15:35:00,179.13,179.22,179.1,179.17,40346.0,172.1159,172.2024,172.0871,172.1544,40346.0
2020-09-01 15:40:00,179.17,179.53,179.1,179.31,36128.0,172.1544,172.5003,172.0871,172.2889,36128.0
2020-09-01 15:45:00,179.33,179.49,179.3,179.38,23872.0,172.3081,172.4618,172.2793,172.3562,23872.0
2020-09-01 15:50:00,179.4,179.51,179.28,179.34,50711.0,172.3754,172.4811,172.2601,172.3177,50711.0
2020-09-01 15:55:00,179.33,179.71,179.23,179.65,70082.0,172.3081,172.6732,172.212,172.6156,70082.0
2020-09-02 09:30:00,180.04,180.45,179.22,179.23,32543.0,172.9903,173.3843,172.2024,172.212,32543.0
2020-09-02 09:35:00,179.33,179.58,178.53,178.8,25462.0,172.3081,172.5483,171.5394,171.7989,25462.0
2020-09-02 09:40:00,178.92,179.11,178.42,179.11,57417.0,171.9142,172.0967,171.4337,172.0967,57417.0
2020-09-02 09:45:00,178.99,179.0,178.42,178.58,11847.0,171.9814,171.991,171.4337,171.5875,11847.0
2020-09-02 09:50:00,178.56,179.4,178.56,179.22,27932.0,171.5683,172.3754,171.5683,172.2024,27932.0
2020-09-02 09:55:00,179.31,179.94,179.31,179.73,14939.0,172.2889,172.8942,172.2889,172.6924,14939.0
2020-09-02 10:00:00,179.84,179.86,179.41,179.5,28258.0,172.7981,172.8174,172.385,172.4715,28258.0
2020-09-02 10:05:00,179.62,180.13,179.48,179.81,16320.0,172.5868,173.0768,172.4522,172.7693,16320.0
2020-09-02 10:10:00,179.81,180.18,179.61,180.06,6577.0,172.7693,173.1248,172.5771,173.0095,6577.0
2020-09-02 10:15:00,180.03,180.65,180.03,180.48,8347.0,172.9807,173.5764,172.9807,173.4131,8347.0
2020-09-02 10:20:00,180.38,180.58,180.11,180.58,15702.0,173.317,173.5092,173.0576,173.5092,15702.0
2020-09-02 10:25:00,180.6,180.98,180.56,180.75,13347.0,173.5284,173.8935,173.4899,173.6725,13347.0
2020-09-02 10:30:00,180.73,180.73,180.31,180.34,4550.0,173.6533,173.6533,173.2497,173.2786,4550.0
2020-09-02 10:35:00,180.35,180.4,180.01,180.38,9653.0,173.2882,173.3362,172.9615,173.317,9653.0
2020-09-02 10:40:00,180.3,180.42,180.08,180.3,5736.0,173.2401,173.3554,173.0287,173.2401,5736.0
2020-09-02 10:45:00,180.19,180.39,180.05,180.33,11254.0,173.1344,173.3266,172.9999,173.269,11254.0
2020-09-02 10:50:00,180.28,180.7,180.27,180.65,20902.0,173.2209,173.6245,173.2113,173.5764,20902.0
2020-09-02 10:55:00,180.58,180.78,180.5,180.59,6060.0,173.5092,173.7013,173.4323,173.5188,6060.0
2020-09-02 11:00:00,180.61,180.94,180.56,180.83,13399.0,173.538,173.8551,173.4899,173.7494,13399.0
2020-09-02 11:05:00,180.92,180.99,180.77,180.91,13929.0,173.8359,173.9031,173.6917,173.8262,13929.0
2020-09-02 11:10:00,180.95,181.34,180.9,181.25,12371.0,173.8647,174.2394,173.8166,174.1529,12371.0
2020-09-02 11:15:00,181.24,181.24,180.76,181.0,15722.0,174.1433,174.1433,173.6821,173.9127,15722.0
2020-09-02 11:20:00,181.0,181.39,180.93,181.09,9310.0,173.9127,174.2874,173.8455,173.9992,9310.0
2020-09-02 11:25:00,181.05,181.39,180.97,181.22,12659.0,173.9608,174.2874,173.8839,174.1241,12659.0
2020-09-02 11:30:00,181.14,181.23,181.07,181.17,8325.0,174.0472,174.1337,173.98,174.0761,8325.0
2020-09-02 11:35:00,181.14,181.33,181.03,181.27,31081.0,174.0472,174.2298,173.9415,174.1721,31081.0
2020-09-02 11:40:00,181.26,181.61,181.26,181.52,23958.0,174.1625,174.4988,174.1625,174.4124,23958.0
2020-09-02 11:45:00,181.53,181.72,181.49,181.65,10901.0,174.422,174.6045,174.3835,174.5373,10901.0
2020-09-02 11:50:00,181.65,181.73,181.54,181.7,13196.0,174.5373,174.6141,174.4316,174.5853,13196.0
2020-09-02 11:55:00,181.68,181.98,181.65,181.7,11225.0,174.5661,174.8543,174.5373,174.5853,11225.0
2020-09-02 12:00:00,181.72,181.77,181.57,181.58,5880.0,174.6045,174.6526,174.4604,174.47,5880.0
2020-09-02 12:05:00,181.61,181.7,181.55,181.65,15281.0,174.4988,174.5853,174.4412,174.5373,15281.0
2020-09-02 12:10:00,181.64,181.75,181.58,181.75,5491.0,174.5277,174.6334,174.47,174.6334,5491.0
2020-09-02 12:15:00,181.78,181.85,181.71,181.81,11103.0,174.6622,174.7294,174.5949,174.691,11103.0
2020-09-02 12:20:00,181.79,181.9,181.75,181.81,5650.0,174.6718,174.7775,174.6334,174.691,5650.0
2020-09-02 12:25:00,181.84,181.92,181.61,181.78,5358.0,174.7198,174.7967,174.4988,174.6622,5358.0
2020-09-02 12:30:00,181.78,181.9,181.63,181.88,14293.0,174.6622,174.7775,174.518,174.7583,14293.0
2020-09-02 12:35:00,181.88,181.98,181.87,181.92,15081.0,174.7583,174.8543,174.7487,174.7967,15081.0
2020-09-02 12:40:00,181.88,182.24,181.88,182.24,8777.0,174.7583,175.1042,174.7583,175.1042,8777.0
2020-09-02 12:45:00,182.24,182.34,182.24,182.32,8289.0,175.1042,175.2002,175.1042,175.181,8289.0
2020-09-02 12:50:00,182.29,182.37,182.24,182.24,5586.0,175.1522,175.2291,175.1042,175.1042,5586.0
2020-09-02 12:55:00,182.19,182.32,182.14,182.29,14229.0,175.0561,175.181,175.0081,175.1522,14229.0
2020-09-02 13:00:00,182.27,182.3,182.18,182.28,13175.0,175.133,175.1618,175.0465,175.1426,13175.0
2020-09-02 13:05:00,182.28,182.68,182.19,182.68,21418.0,175.1426,175.5269,175.0561,175.5269,21418.0
2020-09-02 13:10:00,182.64,182.96,182.61,182.96,29199.0,175.4885,175.796,175.4597,175.796,29199.0
2020-09-02 13:15:00,182.91,182.98,182.77,182.83,8440.0,175.7479,175.8152,175.6134,175.6711,8440.0
2020-09-02 13:20:00,182.84,182.95,182.76,182.89,8471.0,175.6807,175.7864,175.6038,175.7287,8471.0
2020-09-02 13:25:00,182.84,182.88,182.66,182.86,6639.0,175.6807,175.7191,175.5077,175.6999,6639.0
2020-09-02 13:30:00,182.86,183.09,182.84,183.06,9168.0,175.6999,175.9209,175.6807,175.8921,9168.0
2020-09-02 13:35:00,183.05,183.26,183.02,183.19,21829.0,175.8824,176.0842,175.8536,176.017,21829.0
2020-09-02 13:40:00,183.17,183.19,183.04,183.07,5789.0,175.9977,176.017,175.8728,175.9017,5789.0
2020-09-02 13:45:00,183.09,183.22,183.04,183.16,9317.0,175.9209,176.0458,175.8728,175.9881,9317.0
2020-09-02 13:50:00,183.2,183.2,182.99,183.06,9300.0,176.0266,176.0266,175.8248,175.8921,9300.0
2020-09-02 13:55:00,183.1,183.28,182.99,183.2,25511.0,175.9305,176.1034,175.8248,176.0266,25511.0
2020-09-02 14:00:00,183.2,183.22,182.76,182.79,25100.0,176.0266,176.0458,175.6038,175.6326,25100.0
2020-09-02 14:05:00,182.84,182.88,182.47,182.65,10444.0,175.6807,175.7191,175.3252,175.4981,10444.0
2020-09-02 14:10:00,182.68,182.78,182.38,182.42,8368.0,175.5269,175.623,175.2387,175.2771,8368.0
2020-09-02 14:15:00,182.45,183.04,182.44,182.9,13328.0,175.3059,175.8728,175.2963,175.7383,13328.0
2020-09-02 14:20:00,182.85,183.18,182.83,183.07,12776.0,175.6903,176.0074,175.6711,175.9017,12776.0
2020-09-02 14:25:00,183.11,183.11,182.86,182.97,8486.0,175.9401,175.9401,175.6999,175.8056,8486.0
2020-09-02 14:30:00,182.99,183.03,182.82,183.03,8640.0,175.8248,175.8632,175.6615,175.8632,8640.0
2020-09-02 14:35:00,183.02,183.02,182.85,182.92,6681.0,175.8536,175.8536,175.6903,175.7575,6681.0
2020-09-02 14:40:00,182.93,183.06,182.83,182.86,12952.0,175.7671,175.8921,175.6711,175.6999,12952.0
2020-09-02 14:45:00,182.89,183.13,182.86,183.08,6518.0,175.7287,175.9593,175.6999,175.9113,6518.0
2020-09-02 14:50:00,183.1,183.22,183.06,183.14,13956.0,175.9305,176.0458,175.8921,175.9689,13956.0
2020-09-02 14:55:00,183.15,183.27,183.13,183.2,11788.0,175.9785,176.0938,175.9593,176.0266,11788.0
2020-09-02 15:00:00,183.24,183.59,183.18,183.57,10672.0,176.065,176.4013,176.0074,176.3821,10672.0
2020-09-02 15:05:00,183.58,183.65,183.5,183.51,26242.0,176.3917,176.459,176.3148,176.3244,26242.0
2020-09-02 15:10:00,183.39,183.88,183.32,183.85,9849.0,176.2091,176.6799,176.1419,176.6511,9849.0
2020-09-02 15:15:00,183.87,184.0,183.73,184.0,12978.0,176.6703,176.7952,176.5358,176.7952,12978.0
2020-09-02 15:20:00,184.04,184.21,183.91,184.02,13226.0,176.8337,176.997,176.7088,176.8145,13226.0
2020-09-02 15:25:00,184.05,184.16,183.92,184.03,15374.0,176.8433,176.949,176.7184,176.8241,15374.0
2020-09-02 15:30:00,184.01,184.23,183.93,184.23,19328.0,176.8049,177.0162,176.728,177.0162,19328.0
2020-09-02 15:35:00,184.27,184.59,184.05,184.51,23908.0,177.0547,177.3621,176.8433,177.2853,23908.0
2020-09-02 15:40:00,184.51,184.99,184.51,184.92,44414.0,177.2853,177.7465,177.2853,177.6792,44414.0
2020-09-02 15:45:00,184.91,185.2,184.85,185.13,53597.0,177.6696,177.9483,177.612,177.881,53597.0
2020-09-02 15:50:00,185.14,185.26,184.9,184.98,104841.0,177.8906,178.0059,177.66,177.7369,104841.0
2020-09-02 15:55:00,184.97,185.13,184.69,184.7,240678.0,177.7273,177.881,177.4582,177.4678,240678.0
2020-09-03 09:30:00,184.01,184.34,182.35,182.4,19678.0,176.8049,177.1219,175.2099,175.2579,19678.0
2020-09-03 09:35:00,182.33,182.85,182.2,182.66,9642.0,175.1906,175.6903,175.0657,175.5077,9642.0
2020-09-03 09:40:00,182.89,183.03,181.47,181.66,13676.0,175.7287,175.8632,174.3643,174.5469,13676.0
2020-09-03 09:45:00,181.64,182.38,181.35,182.12,9784.0,174.5277,175.2387,174.249,174.9889,9784.0
2020-09-03 09:50:00,182.12,182.12,181.23,181.32,6740.0,174.9889,174.9889,174.1337,174.2202,6740.0
2020-09-03 09:55:00,181.36,181.75,181.36,181.75,4104.0,174.2586,174.6334,174.2586,174.6334,4104.0
2020-09-03 10:00:00,181.86,182.04,181.5,181.62,8564.0,174.739,174.912,174.3931,174.5084,8564.0
2020-09-03 10:05:00,181.54,181.63,180.7,180.8,12992.0,174.4316,174.518,173.6245,173.7205,12992.0
2020-09-03 10:10:00,180.84,181.25,180.77,181.18,7112.0,173.759,174.1529,173.6917,174.0857,7112.0
2020-09-03 10:15:00,181.17,181.17,180.56,180.56,52084.0,174.0761,174.0761,173.4899,173.4899,52084.0
2020-09-03 10:20:00,180.43,180.62,179.54,179.6,49003.0,173.365,173.5476,172.5099,172.5675,49003.0
2020-09-03 10:25:00,179.88,180.28,179.52,179.81,13854.0,172.8366,173.2209,172.4907,172.7693,13854.0
2020-09-03 10:30:00,179.82,180.94,179.52,180.79,28981.0,172.7789,173.8551,172.4907,173.7109,28981.0
2020-09-03 10:35:00,180.81,181.21,180.14,180.34,87597.0,173.7302,174.1145,173.0864,173.2786,87597.0
2020-09-03 10:40:00,180.45,180.88,180.06,180.15,12076.0,173.3843,173.7974,173.0095,173.096,12076.0
2020-09-03 10:45:00,180.14,180.28,179.4,179.67,9062.0,173.0864,173.2209,172.3754,172.6348,9062.0
2020-09-03 10:50:00,179.66,180.42,179.65,180.09,14663.0,172.6252,173.3554,172.6156,173.0383,14663.0
2020-09-03 10:55:00,179.96,180.02,179.64,179.72,10239.0,172.9134,172.9711,172.606,172.6828,10239.0
2020-09-03 11:00:00,179.75,179.76,178.65,178.75,6354.0,172.7117,172.7213,171.6547,171.7508,6354.0
2020-09-03 11:05:00,178.68,178.79,178.03,178.37,33262.0,171.6836,171.7893,171.059,171.3857,33262.0
2020-09-03 11:10:00,178.42,178.72,178.26,178.48,22539.0,171.4337,171.722,171.28,171.4914,22539.0
2020-09-03 11:15:00,178.43,178.52,177.02,177.02,75681.0,171.4433,171.5298,170.0886,170.0886,75681.0
2020-09-03 11:20:00,176.88,177.5,176.6,177.39,32842.0,169.954,170.5498,169.685,170.4441,32842.0
2020-09-03 11:25:00,177.45,178.01,177.3,177.92,63118.0,170.5017,171.0398,170.3576,170.9533,63118.0
2020-09-03 11:30:00,177.98,178.12,177.35,177.47,44389.0,171.011,171.1455,170.4056,170.5209,44389.0
2020-09-03 11:35:00,177.42,177.79,176.86,177.72,11303.0,170.4729,170.8284,169.9348,170.7612,11303.0
2020-09-03 11:40:00,177.73,178.32,177.73,177.85,6018.0,170.7708,171.3377,170.7708,170.8861,6018.0
2020-09-03 11:45:00,177.81,178.16,177.51,177.77,6960.0,170.8476,171.1839,170.5594,170.8092,6960.0
2020-09-03 11:50:00,177.8,178.24,177.76,178.24,7130.0,170.838,171.2608,170.7996,171.2608,7130.0
2020-09-03 11:55:00,178.17,178.19,177.06,177.21,4516.0,171.1935,171.2127,170.127,170.2711,4516.0
2020-09-03 12:00:00,177.22,177.31,176.76,177.21,16676.0,170.2807,170.3672,169.8387,170.2711,16676.0
2020-09-03 12:05:00,177.14,177.71,177.07,177.56,7526.0,170.2039,170.7515,170.1366,170.6074,7526.0
2020-09-03 12:10:00,177.57,178.42,177.57,178.42,50777.0,170.617,171.4337,170.617,171.4337,50777.0
2020-09-03 12:15:00,178.41,178.63,178.04,178.36,53421.0,171.4241,171.6355,171.0686,171.3761,53421.0
2020-09-03 12:20:00,178.4,178.57,178.18,178.42,69010.0,171.4145,171.5779,171.2031,171.4337,69010.0
2020-09-03 12:25:00,178.43,178.59,178.18,178.39,67461.0,171.4433,171.5971,171.2031,171.4049,67461.0
2020-09-03 12:30:00,178.41,178.46,177.29,177.29,30042.0,171.4241,171.4722,170.348,170.348,30042.0
2020-09-03 12:35:00,177.23,177.98,176.99,177.56,6773.0,170.2903,171.011,170.0597,170.6074,6773.0
2020-09-03 12:40:00,177.71,177.82,177.18,177.22,5632.0,170.7515,170.8572,170.2423,170.2807,5632.0
2020-09-03 12:45:00,177.11,177.47,176.78,176.89,7938.0,170.175,170.5209,169.858,169.9636,7938.0
2020-09-03 12:50:00,176.96,177.8,176.91,177.69,144725.0,170.0309,170.838,169.9829,170.7323,144725.0
2020-09-03 12:55:00,177.64,177.9,177.52,177.62,45184.0,170.6843,170.9341,170.569,170.6651,45184.0
2020-09-03 13:00:00,177.5,177.62,176.95,177.19,85729.0,170.5498,170.6651,170.0213,170.2519,85729.0
2020-09-03 13:05:00,177.16,178.05,177.13,177.97,61295.0,170.2231,171.0782,170.1943,171.0014,61295.0
2020-09-03 13:10:00,177.88,178.35,177.79,178.18,8203.0,170.9149,171.3665,170.8284,171.2031,8203.0
2020-09-03 13:15:00,178.05,178.13,177.65,177.74,12936.0,171.0782,171.1551,170.6939,170.7804,12936.0
2020-09-03 13:20:00,177.78,178.08,177.69,177.98,9002.0,170.8188,171.1071,170.7323,171.011,9002.0
2020-09-03 13:25:00,177.85,178.24,177.68,178.24,11237.0,170.8861,171.2608,170.7227,171.2608,11237.0
2020-09-03 13:30:00,178.14,178.14,177.45,177.69,39698.0,171.1647,171.1647,170.5017,170.7323,39698.0
2020-09-03 13:35:00,177.74,177.94,177.51,177.71,25401.0,170.7804,170.9725,170.5594,170.7515,25401.0
2020-09-03 13:40:00,177.73,177.93,177.61,177.93,35239.0,170.7708,170.9629,170.6555,170.9629,35239.0
2020-09-03 13:45:00,177.95,178.03,177.78,177.86,39703.0,170.9821,171.059,170.8188,170.8957,39703.0
2020-09-03 13:50:00,177.86,178.26,177.85,178.24,21072.0,170.8957,171.28,170.8861,171.2608,21072.0
2020-09-03 13:55:00,178.14,178.37,178.01,178.04,5226.0,171.1647,171.3857,171.0398,171.0686,5226.0
2020-09-03 14:00:00,177.96,178.31,177.88,177.98,17556.0,170.9918,171.328,170.9149,171.011,17556.0
2020-09-03 14:05:00,178.07,178.23,177.92,178.0,14248.0,171.0974,171.2512,170.9533,171.0302,14248.0
2020-09-03 14:10:00,178.11,178.41,177.93,177.99,9184.0,171.1359,171.4241,170.9629,171.0206,9184.0
2020-09-03 14:15:00,178.04,178.08,177.8,177.91,46559.0,171.0686,171.1071,170.838,170.9437,46559.0
2020-09-03 14:20:00,177.95,178.04,177.36,177.5,36964.0,170.9821,171.0686,170.4152,170.5498,36964.0
2020-09-03 14:25:00,177.49,177.95,177.3,177.77,11210.0,170.5402,170.9821,170.3576,170.8092,11210.0
2020-09-03 14:30:00,177.76,178.08,177.7,178.0,11273.0,170.7996,171.1071,170.7419,171.0302,11273.0
2020-09-03 14:35:00,177.95,178.36,177.88,177.89,33967.0,170.9821,171.3761,170.9149,170.9245,33967.0
2020-09-03 14:40:00,177.89,178.01,177.22,177.22,6777.0,170.9245,171.0398,170.2807,170.2807,6777.0
2020-09-03 14:45:00,177.17,177.49,176.83,177.14,17234.0,170.2327,170.5402,169.906,170.2039,17234.0
2020-09-03 14:50:00,177.18,177.21,176.5,176.67,24109.0,170.2423,170.2711,169.5889,169.7523,24109.0
2020-09-03 14:55:00,176.69,176.78,176.13,176.16,11755.0,169.7715,169.858,169.2334,169.2622,11755.0
2020-09-03 15:00:00,176.05,176.4,175.82,175.83,13547.0,169.1565,169.4928,168.9355,168.9452,13547.0
2020-09-03 15:05:00,175.92,176.48,175.75,176.01,33035.0,169.0316,169.5697,168.8683,169.1181,33035.0
2020-09-03 15:10:00,176.03,176.52,175.83,176.51,13198.0,169.1373,169.6081,168.9452,169.5985,13198.0
2020-09-03 15:15:00,176.51,176.61,176.26,176.47,48688.0,169.5985,169.6946,169.3583,169.5601,48688.0
2020-09-03 15:20:00,176.49,176.53,176.17,176.35,81499.0,169.5793,169.6177,169.2718,169.4448,81499.0
2020-09-03 15:25:00,176.31,176.52,176.08,176.34,56714.0,169.4064,169.6081,169.1854,169.4352,56714.0
2020-09-03 15:30:00,176.34,176.58,176.08,176.11,53346.0,169.4352,169.6658,169.1854,169.2142,53346.0
2020-09-03 15:35:00,176.17,176.9,176.13,176.67,58110.0,169.2718,169.9733,169.2334,169.7523,58110.0
2020-09-03 15:40:00,176.59,177.41,176.46,176.78,53639.0,169.6754,170.4633,169.5505,169.858,53639.0
2020-09-03 15:45:00,176.81,176.94,176.29,176.29,37593.0,169.8868,170.0117,169.3871,169.3871,37593.0
2020-09-03 15:50:00,176.27,177.35,175.82,177.14,48367.0,169.3679,170.4056,168.9355,170.2039,48367.0
2020-09-03 15:55:00,177.14,177.64,177.14,177.24,130442.0,170.2039,170.6843,170.2039,170.2999,130442.0
2020-09-04 09:30:00,176.89,178.65,176.89,178.2,21505.0,169.9636,171.6547,169.9636,171.2224,21505.0
2020-09-04 09:35:00,178.45,178.89,177.25,177.44,18419.0,171.4626,171.8853,170.3096,170.4921,18419.0
2020-09-04 09:40:00,177.37,178.14,177.17,177.88,107166.0,170.4249,171.1647,170.2327,170.9149,107166.0
2020-09-04 09:45:00,177.92,178.0,176.87,177.31,95780.0,170.9533,171.0302,169.9444,170.3672,95780.0
2020-09-04 09:50:00,177.31,177.53,176.98,177.19,60631.0,170.3672,170.5786,170.0501,170.2519,60631.0
2020-09-04 09:55:00,177.24,177.26,176.13,176.39,85238.0,170.2999,170.3192,169.2334,169.4832,85238.0
2020-09-04 10:00:00,176.38,176.9,176.3,176.77,71348.0,169.4736,169.9733,169.3968,169.8483,71348.0
2020-09-04 10:05:00,176.7,176.73,176.26,176.61,70995.0,169.7811,169.8099,169.3583,169.6946,70995.0
2020-09-04 10:10:00,176.6,176.7,175.25,175.52,161363.0,169.685,169.7811,168.3879,168.6473,161363.0
2020-09-04 10:15:00,175.58,175.68,172.79,172.8,41864.0,168.7049,168.801,166.0242,166.0338,41864.0
2020-09-04 10:20:00,172.95,173.35,172.13,172.69,17785.0,166.1779,166.5623,165.39,165.9281,17785.0
2020-09-04 10:25:00,172.81,173.18,172.24,172.46,19119.0,166.0434,166.3989,165.4957,165.7071,19119.0
2020-09-04 10:30:00,172.53,173.0,171.8,171.85,33786.0,165.7744,166.226,165.073,165.121,33786.0
2020-09-04 10:35:00,171.64,172.06,170.06,170.96,15896.0,164.9192,165.3228,163.4011,164.2658,15896.0
2020-09-04 10:40:00,170.99,171.01,169.57,170.01,19252.0,164.2947,164.3139,162.9303,163.353,19252.0
2020-09-04 10:45:00,170.11,170.86,170.11,170.67,10228.0,163.4491,164.1698,163.4491,163.9872,10228.0
2020-09-04 10:50:00,170.54,170.88,169.97,170.77,9405.0,163.8623,164.189,163.3146,164.0833,9405.0
2020-09-04 10:55:00,170.88,172.02,170.87,171.68,13739.0,164.189,165.2843,164.1794,164.9577,13739.0
2020-09-04 11:00:00,171.68,171.76,170.84,171.39,33805.0,164.9577,165.0345,164.1505,164.679,33805.0
2020-09-04 11:05:00,171.4,171.51,171.05,171.49,47167.0,164.6886,164.7943,164.3523,164.7751,47167.0
2020-09-04 11:10:00,171.39,171.82,171.32,171.57,16992.0,164.679,165.0922,164.6118,164.852,16992.0
2020-09-04 11:15:00,171.7,171.99,171.44,171.96,29705.0,164.9769,165.2555,164.7271,165.2267,29705.0
2020-09-04 11:20:00,171.94,171.94,171.16,171.3,37879.0,165.2075,165.2075,164.458,164.5925,37879.0
2020-09-04 11:25:00,171.36,171.62,171.13,171.62,62229.0,164.6502,164.9,164.4292,164.9,62229.0
2020-09-04 11:30:00,171.72,172.18,171.6,172.18,21975.0,164.9961,165.4381,164.8808,165.4381,21975.0
2020-09-04 11:35:00,172.15,172.57,172.03,172.54,27602.0,165.4093,165.8128,165.2939,165.784,27602.0
2020-09-04 11:40:00,172.4,172.55,171.84,171.85,56843.0,165.6495,165.7936,165.1114,165.121,56843.0
2020-09-04 11:45:00,171.96,172.37,171.92,172.16,19903.0,165.2267,165.6206,165.1883,165.4189,19903.0
2020-09-04 11:50:00,172.2,173.08,172.0,173.03,14960.0,165.4573,166.3028,165.2651,166.2548,14960.0
2020-09-04 11:55:00,173.1,173.55,172.92,173.55,20086.0,166.3221,166.7544,166.1491,166.7544,20086.0
2020-09-04 12:00:00,173.56,174.86,173.54,174.49,109574.0,166.764,168.0131,166.7448,167.6576,109574.0
2020-09-04 12:05:00,174.5,174.74,173.4,173.63,38991.0,167.6672,167.8978,166.6103,166.8313,38991.0
2020-09-04 12:10:00,173.7,174.0,173.52,173.77,16975.0,166.8986,167.1868,166.7256,166.9658,16975.0
2020-09-04 12:15:00,173.77,173.79,173.32,173.44,38458.0,166.9658,166.985,166.5334,166.6487,38458.0
2020-09-04 12:20:00,173.52,173.86,173.31,173.77,10073.0,166.7256,167.0523,166.5238,166.9658,10073.0
2020-09-04 12:25:00,173.85,174.09,173.55,174.09,6408.0,167.0427,167.2733,166.7544,167.2733,6408.0
2020-09-04 12:30:00,174.03,174.34,173.83,174.22,5800.0,167.2156,167.5135,167.0235,167.3982,5800.0
2020-09-04 12:35:00,174.3,174.5,174.13,174.15,5122.0,167.4751,167.6672,167.3117,167.3309,5122.0
2020-09-04 12:40:00,174.35,174.52,173.86,174.49,12933.0,167.5231,167.6865,167.0523,167.6576,12933.0
2020-09-04 12:45:00,174.57,174.69,174.3,174.37,18800.0,167.7345,167.8498,167.4751,167.5423,18800.0
2020-09-04 12:50:00,174.37,174.5,173.69,173.87,18257.0,167.5423,167.6672,166.8889,167.0619,18257.0
2020-09-04 12:55:00,173.76,173.76,173.48,173.5,7655.0,166.9562,166.9562,166.6872,166.7064,7655.0
2020-09-04 13:00:00,173.49,173.49,172.73,172.75,6472.0,166.6968,166.6968,165.9665,165.9858,6472.0
2020-09-04 13:05:00,172.85,172.96,172.68,172.88,4687.0,166.0818,166.1875,165.9185,166.1107,4687.0
2020-09-04 13:10:00,172.94,173.19,172.71,172.84,5045.0,166.1683,166.4085,165.9473,166.0722,5045.0
2020-09-04 13:15:00,172.77,172.77,172.24,172.24,4343.0,166.005,166.005,165.4957,165.4957,4343.0
2020-09-04 13:20:00,172.33,172.69,172.26,172.49,8093.0,165.5822,165.9281,165.5149,165.7359,8093.0
2020-09-04 13:25:00,172.53,172.64,172.32,172.38,5139.0,165.7744,165.8801,165.5726,165.6302,5139.0
2020-09-04 13:30:00,172.27,172.32,171.9,171.98,4166.0,165.5246,165.5726,165.169,165.2459,4166.0
2020-09-04 13:35:00,172.0,172.9,171.99,172.9,10322.0,165.2651,166.1299,165.2555,166.1299,10322.0
2020-09-04 13:40:00,172.85,172.91,172.44,172.51,9668.0,166.0818,166.1395,165.6879,165.7552,9668.0
2020-09-04 13:45:00,172.59,173.11,172.59,172.68,7775.0,165.832,166.3317,165.832,165.9185,7775.0
2020-09-04 13:50:00,172.56,172.82,172.26,172.81,4186.0,165.8032,166.053,165.5149,166.0434,4186.0
2020-09-04 13:55:00,172.75,172.97,172.35,172.58,6684.0,165.9858,166.1971,165.6014,165.8224,6684.0
2020-09-04 14:00:00,172.55,172.73,172.24,172.24,2629.0,165.7936,165.9665,165.4957,165.4957,2629.0
2020-09-04 14:05:00,172.14,172.4,172.04,172.11,11921.0,165.3996,165.6495,165.3036,165.3708,11921.0
2020-09-04 14:10:00,172.02,172.16,171.86,171.86,3669.0,165.2843,165.4189,165.1306,165.1306,3669.0
2020-09-04 14:15:00,171.92,172.32,171.83,172.26,3475.0,165.1883,165.5726,165.1018,165.5149,3475.0
2020-09-04 14:20:00,172.2,172.47,171.89,172.2,7857.0,165.4573,165.7167,165.1594,165.4573,7857.0
2020-09-04 14:25:00,172.16,172.7,172.16,172.65,2267.0,165.4189,165.9377,165.4189,165.8897,2267.0
2020-09-04 14:30:00,172.55,172.67,172.26,172.65,4034.0,165.7936,165.9089,165.5149,165.8897,4034.0
2020-09-04 14:35:00,172.68,173.76,172.68,173.76,8958.0,165.9185,166.9562,165.9185,166.9562,8958.0
2020-09-04 14:40:00,173.82,174.11,173.8,173.89,4841.0,167.0139,167.2925,166.9946,167.0811,4841.0
2020-09-04 14:45:00,173.86,174.69,173.86,174.05,5910.0,167.0523,167.8498,167.0523,167.2349,5910.0
2020-09-04 14:50:00,174.13,174.28,173.96,173.96,2775.0,167.3117,167.4558,167.1484,167.1484,2775.0
2020-09-04 14:55:00,174.04,174.64,174.04,174.64,2457.0,167.2252,167.8018,167.2252,167.8018,2457.0
2020-09-04 15:00:00,174.56,174.81,174.14,174.81,11370.0,167.7249,167.9651,167.3213,167.9651,11370.0
2020-09-04 15:05:00,174.78,175.0,174.73,174.9,21924.0,167.9363,168.1477,167.8882,168.0516,21924.0
2020-09-04 15:10:00,174.91,174.95,174.21,174.21,12616.0,168.0612,168.0996,167.3886,167.3886,12616.0
2020-09-04 15:15:00,174.21,175.17,174.21,174.93,8273.0,167.3886,168.311,167.3886,168.0804,8273.0
2020-09-04 15:20:00,175.0,175.09,174.89,175.01,6892.0,168.1477,168.2341,168.042,168.1573,6892.0
2020-09-04 15:25:00,175.03,175.1,174.62,174.75,12760.0,168.1765,168.2437,167.7825,167.9074,12760.0
2020-09-04 15:30:00,174.73,174.73,174.01,174.2,17316.0,167.8882,167.8882,167.1964,167.379,17316.0
2020-09-04 15:35:00,174.24,174.25,173.26,173.41,33208.0,167.4174,167.427,166.4758,166.6199,33208.0
2020-09-04 15:40:00,173.49,173.62,173.07,173.16,22975.0,166.6968,166.8217,166.2932,166.3797,22975.0
2020-09-04 15:45:00,173.16,173.76,173.16,173.21,55207.0,166.3797,166.9562,166.3797,166.4277,55207.0
2020-09-04 15:50:00,173.16,173.35,172.75,173.08,33759.0,166.3797,166.5623,165.9858,166.3028,33759.0
2020-09-04 15:55:00,173.07,173.2,172.45,172.53,64921.0,166.2932,166.4181,165.6975,165.7744,64921.0
2020-09-08 09:30:00,168.93,169.39,167.84,168.38,79097.0,162.3153,162.7573,161.268,161.7869,79097.0
2020-09-08 09:35:00,168.17,168.94,167.81,168.69,16370.0,161.5851,162.3249,161.2392,162.0847,16370.0
2020-09-08 09:40:00,168.61,168.78,168.08,168.29,20295.0,162.0079,162.1712,161.4986,161.7004,20295.0
2020-09-08 09:45:00,168.34,169.26,167.55,167.85,14791.0,161.7484,162.6324,160.9894,161.2776,14791.0
2020-09-08 09:50:00,167.53,168.25,167.5,168.15,6357.0,160.9702,161.662,160.9413,161.5659,6357.0
2020-09-08 09:55:00,168.36,169.41,168.35,169.37,8108.0,161.7677,162.7765,161.758,162.7381,8108.0
2020-09-08 10:00:00,169.31,169.32,168.7,169.29,36718.0,162.6805,162.6901,162.0943,162.6612,36718.0
2020-09-08 10:05:00,169.06,169.64,168.26,169.64,26563.0,162.4402,162.9975,161.6716,162.9975,26563.0
2020-09-08 10:10:00,169.56,170.68,169.55,170.6,14382.0,162.9207,163.9968,162.9111,163.9199,14382.0
2020-09-08 10:15:00,170.43,170.48,169.92,170.15,13001.0,163.7566,163.8046,163.2666,163.4876,13001.0
2020-09-08 10:20:00,170.26,170.79,169.81,170.79,9881.0,163.5933,164.1025,163.1609,164.1025,9881.0
2020-09-08 10:25:00,170.88,171.23,170.75,171.22,23545.0,164.189,164.5253,164.0641,164.5157,23545.0
2020-09-08 10:30:00,171.25,171.46,170.98,171.46,34341.0,164.5445,164.7463,164.2851,164.7463,34341.0
2020-09-08 10:35:00,171.85,171.96,171.34,171.96,12364.0,165.121,165.2267,164.631,165.2267,12364.0
2020-09-08 10:40:00,171.95,171.98,170.89,171.35,14108.0,165.2171,165.2459,164.1986,164.6406,14108.0
2020-09-08 10:45:00,171.29,171.57,171.09,171.09,11333.0,164.5829,164.852,164.3908,164.3908,11333.0
2020-09-08 10:50:00,171.16,171.6,171.13,171.31,6735.0,164.458,164.8808,164.4292,164.6021,6735.0
2020-09-08 10:55:00,171.22,171.71,171.07,171.31,8729.0,164.5157,164.9865,164.3715,164.6021,8729.0
2020-09-08 11:00:00,171.15,171.95,171.1,171.67,12260.0,164.4484,165.2171,164.4004,164.948,12260.0
2020-09-08 11:05:00,171.65,171.65,170.94,171.37,15328.0,164.9288,164.9288,164.2466,164.6598,15328.0
2020-09-08 11:10:00,171.61,171.72,171.4,171.68,3639.0,164.8904,164.9961,164.6886,164.9577,3639.0
2020-09-08 11:15:00,171.47,171.85,171.35,171.77,4454.0,164.7559,165.121,164.6406,165.0441,4454.0
2020-09-08 11:20:00,171.71,171.76,171.12,171.19,3701.0,164.9865,165.0345,164.4196,164.4868,3701.0
2020-09-08 11:25:00,171.17,171.34,170.71,170.82,4699.0,164.4676,164.631,164.0256,164.1313,4699.0
2020-09-08 11:30:00,170.88,170.88,170.0,170.3,14781.0,164.189,164.189,163.3434,163.6317,14781.0
2020-09-08 11:35:00,170.4,170.53,170.25,170.25,5150.0,163.7278,163.8527,163.5836,163.5836,5150.0
2020-09-08 11:40:00,170.21,170.33,169.87,170.33,7407.0,163.5452,163.6605,163.2185,163.6605,7407.0
2020-09-08 11:45:00,170.28,170.45,170.15,170.44,9570.0,163.6125,163.7758,163.4876,163.7662,9570.0
2020-09-08 11:50:00,170.41,170.54,169.73,169.73,9999.0,163.7374,163.8623,163.084,163.084,9999.0
2020-09-08 11:55:00,169.66,170.51,169.66,170.46,12020.0,163.0167,163.8335,163.0167,163.7854,12020.0
2020-09-08 12:00:00,170.37,170.59,170.37,170.49,8007.0,163.6989,163.9103,163.6989,163.8142,8007.0
2020-09-08 12:05:00,170.44,170.47,170.1,170.25,35060.0,163.7662,163.795,163.4395,163.5836,35060.0
2020-09-08 12:10:00,170.26,170.38,169.97,170.19,7137.0,163.5933,163.7086,163.3146,163.526,7137.0
2020-09-08 12:15:00,170.04,170.05,169.53,169.54,7036.0,163.3819,163.3915,162.8918,162.9014,7036.0
2020-09-08 12:20:00,169.69,170.09,169.67,170.09,17420.0,163.0456,163.4299,163.0264,163.4299,17420.0
2020-09-08 12:25:00,170.02,170.02,169.69,169.69,22477.0,163.3627,163.3627,163.0456,163.0456,22477.0
2020-09-08 12:30:00,169.6,170.22,169.59,170.0,20090.0,162.9591,163.5548,162.9495,163.3434,20090.0
2020-09-08 12:35:00,170.0,170.02,169.76,169.88,3894.0,163.3434,163.3627,163.1128,163.2281,3894.0
2020-09-08 12:40:00,169.9,169.97,169.65,169.95,3800.0,163.2474,163.3146,163.0071,163.2954,3800.0
2020-09-08 12:45:00,169.89,170.26,169.89,170.15,2000.0,163.2377,163.5933,163.2377,163.4876,2000.0
2020-09-08 12:50:00,170.2,170.44,170.14,170.28,2371.0,163.5356,163.7662,163.478,163.6125,2371.0
2020-09-08 12:55:00,170.2,170.28,169.97,170.12,3463.0,163.5356,163.6125,163.3146,163.4587,3463.0
2020-09-08 13:00:00,170.09,170.1,169.87,169.91,20879.0,163.4299,163.4395,163.2185,163.257,20879.0
2020-09-08 13:05:00,169.87,170.0,169.7,169.7,6240.0,163.2185,163.3434,163.0552,163.0552,6240.0
2020-09-08 13:10:00,169.69,170.25,169.69,170.23,4242.0,163.0456,163.5836,163.0456,163.5644,4242.0
2020-09-08 13:15:00,170.26,170.41,170.09,170.41,4103.0,163.5933,163.7374,163.4299,163.7374,4103.0
2020-09-08 13:20:00,170.33,170.33,170.04,170.17,3596.0,163.6605,163.6605,163.3819,163.5068,3596.0
2020-09-08 13:25:00,170.18,170.2,169.84,169.91,4021.0,163.5164,163.5356,163.1897,163.257,4021.0
2020-09-08 13:30:00,169.89,170.04,169.8,169.93,7286.0,163.2377,163.3819,163.1513,163.2762,7286.0
2020-09-08 13:35:00,170.03,170.33,170.0,170.17,4071.0,163.3723,163.6605,163.3434,163.5068,4071.0
2020-09-08 13:40:00,170.13,170.3,170.08,170.28,4246.0,163.4683,163.6317,163.4203,163.6125,4246.0
2020-09-08 13:45:00,170.37,170.53,170.29,170.4,3812.0,163.6989,163.8527,163.6221,163.7278,3812.0
2020-09-08 13:50:00,170.38,170.7,170.3,170.65,4560.0,163.7086,164.016,163.6317,163.968,4560.0
2020-09-08 13:55:00,170.68,170.82,170.54,170.69,5570.0,163.9968,164.1313,163.8623,164.0064,5570.0
2020-09-08 14:00:00,170.72,170.81,170.44,170.5,7191.0,164.0352,164.1217,163.7662,163.8239,7191.0
2020-09-08 14:05:00,170.56,170.61,170.23,170.23,4223.0,163.8815,163.9296,163.5644,163.5644,4223.0
2020-09-08 14:10:00,170.3,170.4,169.93,170.01,7504.0,163.6317,163.7278,163.2762,163.353,7504.0
2020-09-08 14:15:00,170.06,170.09,169.78,169.99,34417.0,163.4011,163.4299,163.1321,163.3338,34417.0
2020-09-08 14:20:00,170.02,170.08,169.86,169.95,12005.0,163.3627,163.4203,163.2089,163.2954,12005.0
2020-09-08 14:25:00,169.94,170.03,169.45,169.48,48347.0,163.2858,163.3723,162.815,162.8438,48347.0
2020-09-08 14:30:00,169.39,169.39,168.97,169.07,10264.0,162.7573,162.7573,162.3538,162.4499,10264.0
2020-09-08 14:35:00,169.0,169.0,168.45,168.47,7801.0,162.3826,162.3826,161.8541,161.8733,7801.0
2020-09-08 14:40:00,168.6,168.6,167.56,167.67,14109.0,161.9983,161.9983,160.999,161.1047,14109.0
2020-09-08 14:45:00,167.67,167.85,167.21,167.31,45461.0,161.1047,161.2776,160.6627,160.7588,45461.0
2020-09-08 14:50:00,167.27,167.29,166.43,166.71,36576.0,160.7203,160.7395,159.9132,160.1823,36576.0
2020-09-08 14:55:00,166.66,167.5,166.54,167.16,31181.0,160.1342,160.9413,160.0189,160.6146,31181.0
2020-09-08 15:00:00,167.06,167.07,166.24,166.25,19990.0,160.5186,160.5282,159.7307,159.7403,19990.0
2020-09-08 15:05:00,166.3,166.66,166.27,166.58,13500.0,159.7883,160.1342,159.7595,160.0574,13500.0
2020-09-08 15:10:00,166.56,166.96,166.55,166.73,27323.0,160.0381,160.4225,160.0285,160.2015,27323.0
2020-09-08 15:15:00,166.7,166.87,166.38,166.57,16929.0,160.1727,160.336,159.8652,160.0477,16929.0
2020-09-08 15:20:00,166.61,167.05,166.56,166.79,35115.0,160.0862,160.5089,160.0381,160.2591,35115.0
2020-09-08 15:25:00,166.81,167.23,166.56,167.23,36918.0,160.2783,160.6819,160.0381,160.6819,36918.0
2020-09-08 15:30:00,167.22,167.61,167.09,167.11,20007.0,160.6723,161.047,160.5474,160.5666,20007.0
2020-09-08 15:35:00,167.18,167.77,167.17,167.54,20121.0,160.6339,161.2008,160.6242,160.9798,20121.0
2020-09-08 15:40:00,167.53,167.86,167.53,167.76,25639.0,160.9702,161.2872,160.9702,161.1911,25639.0
2020-09-08 15:45:00,167.76,167.77,167.32,167.73,38670.0,161.1911,161.2008,160.7684,161.1623,38670.0
2020-09-08 15:50:00,167.66,167.66,166.93,167.2,63040.0,161.0951,161.0951,160.3936,160.6531,63040.0
2020-09-08 15:55:00,167.21,167.36,166.92,167.2,95888.0,160.6627,160.8068,160.384,160.6531,95888.0
2020-09-09 09:30:00,169.13,169.22,168.47,168.54,18773.0,162.6948,162.7814,162.06,162.1273,18773.0
2020-09-09 09:35:00,168.17,168.18,166.81,166.81,8006.0,161.7714,161.781,160.4631,160.4631,8006.0
2020-09-09 09:40:00,166.63,166.63,165.99,166.27,8186.0,160.29,160.29,159.6743,159.9437,8186.0
2020-09-09 09:45:00,166.59,167.32,166.56,167.11,14357.0,160.2515,160.9537,160.2226,160.7517,14357.0
2020-09-09 09:50:00,167.0,167.35,166.67,166.79,12144.0,160.6459,160.9826,160.3284,160.4439,12144.0
2020-09-09 09:55:00,166.92,167.28,166.67,167.23,7217.0,160.5689,160.9152,160.3284,160.8671,7217.0
2020-09-09 10:00:00,167.29,168.28,167.29,168.13,7985.0,160.9249,161.8772,160.9249,161.7329,7985.0
2020-09-09 10:05:00,168.04,168.26,167.46,167.52,6917.0,161.6463,161.8579,161.0884,161.1461,6917.0
2020-09-09 10:10:00,167.72,167.78,167.29,167.32,5502.0,161.3385,161.3962,160.9249,160.9537,5502.0
2020-09-09 10:15:00,167.39,167.84,167.39,167.56,5323.0,161.021,161.4539,161.021,161.1846,5323.0
2020-09-09 10:20:00,167.59,168.33,167.59,168.12,18226.0,161.2134,161.9253,161.2134,161.7233,18226.0
2020-09-09 10:25:00,168.17,168.43,168.04,168.07,14277.0,161.7714,162.0215,161.6463,161.6752,14277.0
2020-09-09 10:30:00,168.12,168.21,168.08,168.17,2046.0,161.7233,161.8098,161.6848,161.7714,2046.0
2020-09-09 10:35:00,168.08,168.21,167.99,168.17,8086.0,161.6848,161.8098,161.5982,161.7714,8086.0
2020-09-09 10:40:00,168.22,168.46,168.16,168.22,5863.0,161.8195,162.0503,161.7618,161.8195,5863.0
2020-09-09 10:45:00,168.37,168.38,167.8,167.87,2642.0,161.9638,161.9734,161.4154,161.4828,2642.0
2020-09-09 10:50:00,167.99,167.99,167.69,167.69,1400.0,161.5982,161.5982,161.3096,161.3096,1400.0
2020-09-09 10:55:00,167.66,167.97,167.66,167.76,3042.0,161.2808,161.579,161.2808,161.377,3042.0
2020-09-09 11:00:00,167.82,168.59,167.79,168.41,5157.0,161.4347,162.1754,161.4058,162.0022,5157.0
2020-09-09 11:05:00,168.4,168.54,168.01,168.01,5662.0,161.9926,162.1273,161.6175,161.6175,5662.0
2020-09-09 11:10:00,168.07,168.18,167.88,167.88,4131.0,161.6752,161.781,161.4924,161.4924,4131.0
2020-09-09 11:15:00,167.98,168.19,167.76,168.01,7407.0,161.5886,161.7906,161.377,161.6175,7407.0
2020-09-09 11:20:00,168.17,168.32,168.16,168.27,10298.0,161.7714,161.9157,161.7618,161.8676,10298.0
2020-09-09 11:25:00,168.22,168.4,168.17,168.32,7131.0,161.8195,161.9926,161.7714,161.9157,7131.0
2020-09-09 11:30:00,168.27,168.37,168.19,168.37,3767.0,161.8676,161.9638,161.7906,161.9638,3767.0
2020-09-09 11:35:00,168.44,168.48,168.22,168.46,3601.0,162.0311,162.0696,161.8195,162.0503,3601.0
2020-09-09 11:40:00,168.46,168.78,168.42,168.78,5811.0,162.0503,162.3582,162.0119,162.3582,5811.0
2020-09-09 11:45:00,168.8,168.85,168.5,168.82,4445.0,162.3774,162.4255,162.0888,162.3966,4445.0
2020-09-09 11:50:00,168.81,168.89,168.73,168.76,2865.0,162.387,162.464,162.3101,162.3389,2865.0
2020-09-09 11:55:00,168.73,168.78,168.66,168.75,6627.0,162.3101,162.3582,162.2427,162.3293,6627.0
2020-09-09 12:00:00,168.77,168.78,168.57,168.73,1947.0,162.3485,162.3582,162.1562,162.3101,1947.0
2020-09-09 12:05:00,168.75,168.77,168.58,168.66,4244.0,162.3293,162.3485,162.1658,162.2427,4244.0
2020-09-09 12:10:00,168.75,168.84,168.67,168.75,4851.0,162.3293,162.4159,162.2523,162.3293,4851.0
2020-09-09 12:15:00,168.7,168.78,168.68,168.71,2453.0,162.2812,162.3582,162.262,162.2908,2453.0
2020-09-09 12:20:00,168.68,168.87,168.51,168.84,9656.0,162.262,162.4447,162.0984,162.4159,9656.0
2020-09-09 12:25:00,168.81,168.94,168.81,168.9,6004.0,162.387,162.5121,162.387,162.4736,6004.0
2020-09-09 12:30:00,168.87,169.23,168.86,169.13,5738.0,162.4447,162.791,162.4351,162.6948,5738.0
2020-09-09 12:35:00,169.26,169.3,169.16,169.29,2013.0,162.8199,162.8584,162.7237,162.8488,2013.0
2020-09-09 12:40:00,169.24,169.4,169.13,169.4,4331.0,162.8007,162.9546,162.6948,162.9546,4331.0
2020-09-09 12:45:00,169.43,169.76,169.36,169.72,10861.0,162.9834,163.3009,162.9161,163.2624,10861.0
2020-09-09 12:50:00,169.75,170.0,169.74,169.94,12073.0,163.2913,163.5317,163.2816,163.474,12073.0
2020-09-09 12:55:00,169.96,170.36,169.96,170.24,7125.0,163.4933,163.878,163.4933,163.7626,7125.0
2020-09-09 13:00:00,170.29,170.5,170.16,170.37,7105.0,163.8107,164.0127,163.6857,163.8877,7105.0
2020-09-09 13:05:00,170.44,170.69,170.41,170.52,7702.0,163.955,164.1955,163.9261,164.032,7702.0
2020-09-09 13:10:00,170.53,170.81,170.52,170.56,5169.0,164.0416,164.3109,164.032,164.0704,5169.0
2020-09-09 13:15:00,170.52,170.52,170.28,170.46,21780.0,164.032,164.032,163.8011,163.9742,21780.0
2020-09-09 13:20:00,170.49,170.86,170.47,170.76,18825.0,164.0031,164.359,163.9839,164.2628,18825.0
2020-09-09 13:25:00,170.78,170.83,170.71,170.81,5146.0,164.2821,164.3302,164.2147,164.3109,5146.0
2020-09-09 13:30:00,170.85,170.93,170.69,170.81,8574.0,164.3494,164.4264,164.1955,164.3109,8574.0
2020-09-09 13:35:00,170.85,170.94,170.6,170.6,4153.0,164.3494,164.436,164.1089,164.1089,4153.0
2020-09-09 13:40:00,170.61,170.61,170.37,170.38,1600.0,164.1185,164.1185,163.8877,163.8973,1600.0
2020-09-09 13:45:00,170.38,170.73,170.37,170.66,10699.0,163.8973,164.234,163.8877,164.1666,10699.0
2020-09-09 13:50:00,170.7,170.7,170.55,170.58,2750.0,164.2051,164.2051,164.0608,164.0897,2750.0
2020-09-09 13:55:00,170.57,170.67,170.44,170.56,2142.0,164.0801,164.1763,163.955,164.0704,2142.0
2020-09-09 14:00:00,170.63,170.71,170.37,170.41,5861.0,164.1378,164.2147,163.8877,163.9261,5861.0
2020-09-09 14:05:00,170.49,170.83,170.48,170.76,6198.0,164.0031,164.3302,163.9935,164.2628,6198.0
2020-09-09 14:10:00,170.76,170.85,170.46,170.51,3200.0,164.2628,164.3494,163.9742,164.0223,3200.0
2020-09-09 14:15:00,170.57,170.58,170.48,170.55,2248.0,164.0801,164.0897,163.9935,164.0608,2248.0
2020-09-09 14:20:00,170.53,170.62,170.48,170.62,9913.0,164.0416,164.1282,163.9935,164.1282,9913.0
2020-09-09 14:25:00,170.69,170.7,170.4,170.42,3144.0,164.1955,164.2051,163.9165,163.9358,3144.0
2020-09-09 14:30:00,170.41,170.55,170.38,170.47,4506.0,163.9261,164.0608,163.8973,163.9839,4506.0
2020-09-09 14:35:00,170.54,170.62,170.49,170.52,2600.0,164.0512,164.1282,164.0031,164.032,2600.0
2020-09-09 14:40:00,170.57,170.75,170.43,170.71,3810.0,164.0801,164.2532,163.9454,164.2147,3810.0
2020-09-09 14:45:00,170.69,170.77,170.54,170.61,3077.0,164.1955,164.2724,164.0512,164.1185,3077.0
2020-09-09 14:50:00,170.63,170.73,170.47,170.71,3000.0,164.1378,164.234,163.9839,164.2147,3000.0
2020-09-09 14:55:00,170.72,170.75,170.49,170.5,3978.0,164.2243,164.2532,164.0031,164.0127,3978.0
2020-09-09 15:00:00,170.58,170.77,170.52,170.66,5307.0,164.0897,164.2724,164.032,164.1666,5307.0
2020-09-09 15:05:00,170.62,170.84,170.61,170.84,4351.0,164.1282,164.3398,164.1185,164.3398,4351.0
2020-09-09 15:10:00,170.86,170.86,170.6,170.65,4644.0,164.359,164.359,164.1089,164.157,4644.0
2020-09-09 15:15:00,170.69,170.94,170.6,170.77,9362.0,164.1955,164.436,164.1089,164.2724,9362.0
2020-09-09 15:20:00,170.82,170.94,170.72,170.89,6490.0,164.3205,164.436,164.2243,164.3879,6490.0
2020-09-09 15:25:00,170.85,170.86,170.63,170.7,6247.0,164.3494,164.359,164.1378,164.2051,6247.0
2020-09-09 15:30:00,170.71,170.9,170.52,170.63,7503.0,164.2147,164.3975,164.032,164.1378,7503.0
2020-09-09 15:35:00,170.68,170.68,170.24,170.24,8235.0,164.1859,164.1859,163.7626,163.7626,8235.0
2020-09-09 15:40:00,170.22,170.29,169.81,169.95,8869.0,163.7434,163.8107,163.349,163.4836,8869.0
2020-09-09 15:45:00,169.92,169.98,169.68,169.77,13491.0,163.4548,163.5125,163.2239,163.3105,13491.0
2020-09-09 15:50:00,169.66,170.02,169.49,169.99,22654.0,163.2047,163.551,163.0411,163.5221,22654.0
2020-09-09 15:55:00,169.92,169.92,168.97,169.11,63439.0,163.4548,163.4548,162.5409,162.6756,63439.0
2020-09-10 09:30:00,169.95,171.24,169.87,171.24,23063.0,163.4836,164.7246,163.4067,164.7246,23063.0
2020-09-10 09:35:00,171.09,172.94,171.09,172.92,27045.0,164.5803,166.3599,164.5803,166.3406,27045.0
2020-09-10 09:40:00,172.93,173.39,172.85,173.39,15162.0,166.3503,166.7928,166.2733,166.7928,15162.0
2020-09-10 09:45:00,173.31,173.96,173.1,173.16,16526.0,166.7158,167.3411,166.5138,166.5715,16526.0
2020-09-10 09:50:00,173.15,173.28,172.45,172.65,10742.0,166.5619,166.6869,165.8885,166.0809,10742.0
2020-09-10 09:55:00,172.69,172.85,172.11,172.31,7195.0,166.1194,166.2733,165.5615,165.7539,7195.0
2020-09-10 10:00:00,172.47,172.93,172.33,172.75,5195.0,165.9078,166.3503,165.7731,166.1771,5195.0
2020-09-10 10:05:00,172.88,172.89,172.62,172.71,3410.0,166.3022,166.3118,166.0521,166.1386,3410.0
2020-09-10 10:10:00,172.64,172.75,172.41,172.73,3433.0,166.0713,166.1771,165.85,166.1579,3433.0
2020-09-10 10:15:00,172.8,172.91,172.61,172.71,2915.0,166.2252,166.331,166.0424,166.1386,2915.0
2020-09-10 10:20:00,172.66,172.69,172.3,172.31,4338.0,166.0905,166.1194,165.7442,165.7539,4338.0
2020-09-10 10:25:00,172.31,172.31,171.65,171.65,9533.0,165.7539,165.7539,165.119,165.119,9533.0
2020-09-10 10:30:00,171.7,172.01,171.7,171.83,3980.0,165.1671,165.4653,165.1671,165.2921,3980.0
2020-09-10 10:35:00,171.83,171.96,171.68,171.95,4963.0,165.2921,165.4172,165.1478,165.4075,4963.0
2020-09-10 10:40:00,171.88,171.88,171.72,171.75,1507.0,165.3402,165.3402,165.1863,165.2152,1507.0
2020-09-10 10:45:00,171.56,171.56,170.55,170.6,8173.0,165.0324,165.0324,164.0608,164.1089,8173.0
2020-09-10 10:50:00,170.67,171.15,170.5,170.81,6117.0,164.1763,164.638,164.0127,164.3109,6117.0
2020-09-10 10:55:00,170.84,170.97,169.88,169.94,9858.0,164.3398,164.4648,163.4163,163.474,9858.0
2020-09-10 11:00:00,169.81,170.22,169.6,170.14,5698.0,163.349,163.7434,163.147,163.6664,5698.0
2020-09-10 11:05:00,170.17,170.73,170.13,170.41,7947.0,163.6953,164.234,163.6568,163.9261,7947.0
2020-09-10 11:10:00,170.52,170.95,170.27,170.91,2646.0,164.032,164.4456,163.7915,164.4071,2646.0
2020-09-10 11:15:00,170.82,170.82,170.27,170.63,3112.0,164.3205,164.3205,163.7915,164.1378,3112.0
2020-09-10 11:20:00,170.78,171.24,170.69,171.11,5400.0,164.2821,164.7246,164.1955,164.5995,5400.0
2020-09-10 11:25:00,171.15,171.35,171.11,171.31,3674.0,164.638,164.8304,164.5995,164.7919,3674.0
2020-09-10 11:30:00,171.24,171.34,171.07,171.13,3057.0,164.7246,164.8208,164.561,164.6187,3057.0
2020-09-10 11:35:00,170.97,171.16,170.86,171.11,2457.0,164.4648,164.6476,164.359,164.5995,2457.0
2020-09-10 11:40:00,170.99,171.25,170.98,171.16,2676.0,164.4841,164.7342,164.4745,164.6476,2676.0
2020-09-10 11:45:00,171.07,171.21,170.69,171.2,2504.0,164.561,164.6957,164.1955,164.6861,2504.0
2020-09-10 11:50:00,171.25,171.25,170.81,170.81,5124.0,164.7342,164.7342,164.3109,164.3109,5124.0
2020-09-10 11:55:00,170.64,170.75,170.5,170.7,4802.0,164.1474,164.2532,164.0127,164.2051,4802.0
2020-09-10 12:00:00,170.64,170.99,170.29,170.47,12546.0,164.1474,164.4841,163.8107,163.9839,12546.0
2020-09-10 12:05:00,170.54,170.75,170.54,170.71,5561.0,164.0512,164.2532,164.0512,164.2147,5561.0
2020-09-10 12:10:00,170.73,170.88,170.66,170.66,4306.0,164.234,164.3783,164.1666,164.1666,4306.0
2020-09-10 12:15:00,170.61,170.73,170.42,170.64,1900.0,164.1185,164.234,163.9358,164.1474,1900.0
2020-09-10 12:20:00,170.61,170.69,170.21,170.34,6050.0,164.1185,164.1955,163.7338,163.8588,6050.0
2020-09-10 12:25:00,170.28,170.42,170.22,170.26,3838.0,163.8011,163.9358,163.7434,163.7818,3838.0
2020-09-10 12:30:00,170.35,170.42,170.14,170.14,7710.0,163.8684,163.9358,163.6664,163.6664,7710.0
2020-09-10 12:35:00,170.06,170.18,169.84,169.96,24771.0,163.5895,163.7049,163.3778,163.4933,24771.0
2020-09-10 12:40:00,169.9,170.09,169.86,169.92,4327.0,163.4355,163.6183,163.3971,163.4548,4327.0
2020-09-10 12:45:00,169.9,170.2,169.85,170.07,9914.0,163.4355,163.7241,163.3874,163.5991,9914.0
2020-09-10 12:50:00,170.22,170.44,170.19,170.34,5218.0,163.7434,163.955,163.7145,163.8588,5218.0
2020-09-10 12:55:00,170.38,170.63,170.38,170.53,1449.0,163.8973,164.1378,163.8973,164.0416,1449.0
2020-09-10 13:00:00,170.65,170.66,170.44,170.52,15190.0,164.157,164.1666,163.955,164.032,15190.0
2020-09-10 13:05:00,170.64,170.76,170.5,170.76,29548.0,164.1474,164.2628,164.0127,164.2628,29548.0
2020-09-10 13:10:00,170.86,170.89,170.54,170.71,21677.0,164.359,164.3879,164.0512,164.2147,21677.0
2020-09-10 13:15:00,170.63,170.95,170.41,170.95,10754.0,164.1378,164.4456,163.9261,164.4456,10754.0
2020-09-10 13:20:00,170.94,170.99,170.56,170.56,2200.0,164.436,164.4841,164.0704,164.0704,2200.0
2020-09-10 13:25:00,170.55,170.55,169.8,169.85,25248.0,164.0608,164.0608,163.3394,163.3874,25248.0
2020-09-10 13:30:00,169.82,170.34,169.82,170.28,5039.0,163.3586,163.8588,163.3586,163.8011,5039.0
2020-09-10 13:35:00,170.37,170.4,170.01,170.02,1702.0,163.8877,163.9165,163.5414,163.551,1702.0
2020-09-10 13:40:00,169.99,170.02,169.82,169.89,19334.0,163.5221,163.551,163.3586,163.4259,19334.0
2020-09-10 13:45:00,169.84,170.13,169.79,169.99,28004.0,163.3778,163.6568,163.3297,163.5221,28004.0
2020-09-10 13:50:00,170.04,170.06,169.71,169.87,8510.0,163.5702,163.5895,163.2528,163.4067,8510.0
2020-09-10 13:55:00,169.88,170.02,169.85,170.02,27270.0,163.4163,163.551,163.3874,163.551,27270.0
2020-09-10 14:00:00,170.08,170.39,169.92,170.39,6999.0,163.6087,163.9069,163.4548,163.9069,6999.0
2020-09-10 14:05:00,170.33,170.43,170.08,170.11,2200.0,163.8492,163.9454,163.6087,163.6376,2200.0
2020-09-10 14:10:00,170.14,170.14,169.92,169.98,10563.0,163.6664,163.6664,163.4548,163.5125,10563.0
2020-09-10 14:15:00,170.01,170.07,169.58,169.75,30586.0,163.5414,163.5991,163.1277,163.2913,30586.0
2020-09-10 14:20:00,169.78,169.91,169.2,169.2,7939.0,163.3201,163.4452,162.7622,162.7622,7939.0
2020-09-10 14:25:00,169.3,169.59,168.76,168.76,40248.0,162.8584,163.1373,162.3389,162.3389,40248.0
2020-09-10 14:30:00,168.91,169.15,168.73,168.94,5400.0,162.4832,162.7141,162.3101,162.5121,5400.0
2020-09-10 14:35:00,168.88,169.13,168.79,169.05,4661.0,162.4544,162.6948,162.3678,162.6179,4661.0
2020-09-10 14:40:00,168.98,169.11,168.61,168.81,10366.0,162.5506,162.6756,162.1946,162.387,10366.0
2020-09-10 14:45:00,168.8,169.35,168.74,169.34,4812.0,162.3774,162.9065,162.3197,162.8969,4812.0
2020-09-10 14:50:00,169.37,169.53,168.99,169.15,6500.0,162.9257,163.0796,162.5602,162.7141,6500.0
2020-09-10 14:55:00,169.06,169.63,169.06,169.54,2600.0,162.6275,163.1758,162.6275,163.0892,2600.0
2020-09-10 15:00:00,169.47,169.6,169.0,169.0,6922.0,163.0219,163.147,162.5698,162.5698,6922.0
2020-09-10 15:05:00,169.08,169.2,168.64,168.74,7086.0,162.6467,162.7622,162.2235,162.3197,7086.0
2020-09-10 15:10:00,168.65,168.89,168.3,168.54,7703.0,162.2331,162.464,161.8964,162.1273,7703.0
2020-09-10 15:15:00,168.49,168.54,167.92,168.08,15275.0,162.0792,162.1273,161.5309,161.6848,15275.0
2020-09-10 15:20:00,168.1,168.54,167.95,168.35,9638.0,161.704,162.1273,161.5597,161.9445,9638.0
2020-09-10 15:25:00,168.09,168.55,167.82,168.39,11392.0,161.6944,162.1369,161.4347,161.983,11392.0
2020-09-10 15:30:00,168.35,168.45,167.81,168.31,21711.0,161.9445,162.0407,161.4251,161.906,21711.0
2020-09-10 15:35:00,168.35,168.57,168.05,168.46,8484.0,161.9445,162.1562,161.6559,162.0503,8484.0
2020-09-10 15:40:00,168.45,169.23,168.41,169.05,14776.0,162.0407,162.791,162.0022,162.6179,14776.0
2020-09-10 15:45:00,168.98,169.02,168.07,168.24,16126.0,162.5506,162.589,161.6752,161.8387,16126.0
2020-09-10 15:50:00,168.12,168.9,167.95,168.77,34138.0,161.7233,162.4736,161.5597,162.3485,34138.0
2020-09-10 15:55:00,168.74,168.98,168.03,168.19,73445.0,162.3197,162.5506,161.6367,161.7906,73445.0
2020-09-11 09:30:00,169.09,169.37,168.05,168.05,16262.0,162.6564,162.9257,161.6559,161.6559,16262.0
2020-09-11 09:35:00,167.83,168.23,167.62,168.05,4161.0,161.4443,161.8291,161.2423,161.6559,4161.0
2020-09-11 09:40:00,167.85,168.2,167.67,168.14,4686.0,161.4635,161.8002,161.2904,161.7425,4686.0
2020-09-11 09:45:00,168.04,168.25,167.67,167.83,5167.0,161.6463,161.8483,161.2904,161.4443,5167.0
2020-09-11 09:50:00,167.98,168.04,167.65,168.01,3074.0,161.5886,161.6463,161.2712,161.6175,3074.0
2020-09-11 09:55:00,167.76,167.9,167.01,167.41,6230.0,161.377,161.5116,160.6555,161.0403,6230.0
2020-09-11 10:00:00,167.31,167.57,167.17,167.42,4336.0,160.9441,161.1942,160.8094,161.0499,4336.0
2020-09-11 10:05:00,167.66,167.86,167.45,167.61,2309.0,161.2808,161.4732,161.0788,161.2327,2309.0
2020-09-11 10:10:00,167.54,167.67,167.15,167.42,16819.0,161.1653,161.2904,160.7902,161.0499,16819.0
2020-09-11 10:15:00,167.34,167.86,167.18,167.5,3803.0,160.973,161.4732,160.819,161.1269,3803.0
2020-09-11 10:20:00,167.89,168.1,167.76,167.94,2618.0,161.502,161.704,161.377,161.5501,2618.0
2020-09-11 10:25:00,168.03,168.12,167.66,167.9,3453.0,161.6367,161.7233,161.2808,161.5116,3453.0
2020-09-11 10:30:00,168.05,168.05,167.48,167.48,3886.0,161.6559,161.6559,161.1076,161.1076,3886.0
2020-09-11 10:35:00,167.6,167.9,167.34,167.75,4919.0,161.2231,161.5116,160.973,161.3674,4919.0
2020-09-11 10:40:00,167.72,168.3,167.67,168.26,3003.0,161.3385,161.8964,161.2904,161.8579,3003.0
2020-09-11 10:45:00,168.22,168.24,167.98,168.03,6187.0,161.8195,161.8387,161.5886,161.6367,6187.0
2020-09-11 10:50:00,167.97,168.12,167.85,168.06,6530.0,161.579,161.7233,161.4635,161.6656,6530.0
2020-09-11 10:55:00,167.96,168.12,167.51,167.51,8159.0,161.5694,161.7233,161.1365,161.1365,8159.0
2020-09-11 11:00:00,167.64,168.26,167.64,168.18,3200.0,161.2615,161.8579,161.2615,161.781,3200.0
2020-09-11 11:05:00,168.18,168.29,167.94,168.17,3739.0,161.781,161.8868,161.5501,161.7714,3739.0
2020-09-11 11:10:00,168.06,168.09,167.79,167.94,4074.0,161.6656,161.6944,161.4058,161.5501,4074.0
2020-09-11 11:15:00,167.92,168.0,167.76,168.0,3485.0,161.5309,161.6078,161.377,161.6078,3485.0
2020-09-11 11:20:00,167.95,167.95,167.26,167.54,7394.0,161.5597,161.5597,160.896,161.1653,7394.0
2020-09-11 11:25:00,167.56,167.69,167.35,167.59,9382.0,161.1846,161.3096,160.9826,161.2134,9382.0
2020-09-11 11:30:00,167.54,167.54,167.14,167.15,2733.0,161.1653,161.1653,160.7806,160.7902,2733.0
2020-09-11 11:35:00,167.25,167.28,167.01,167.18,3112.0,160.8864,160.9152,160.6555,160.819,3112.0
2020-09-11 11:40:00,167.2,167.33,167.0,167.16,3566.0,160.8383,160.9633,160.6459,160.7998,3566.0
2020-09-11 11:45:00,167.13,167.27,167.01,167.22,2830.0,160.7709,160.9056,160.6555,160.8575,2830.0
2020-09-11 11:50:00,167.13,167.16,166.85,166.88,2803.0,160.7709,160.7998,160.5016,160.5305,2803.0
2020-09-11 11:55:00,166.94,167.12,166.88,166.93,4400.0,160.5882,160.7613,160.5305,160.5786,4400.0
2020-09-11 12:00:00,166.89,167.21,166.67,167.21,5143.0,160.5401,160.8479,160.3284,160.8479,5143.0
2020-09-11 12:05:00,167.27,167.37,167.07,167.2,9935.0,160.9056,161.0018,160.7132,160.8383,9935.0
2020-09-11 12:10:00,167.17,167.22,167.01,167.13,4406.0,160.8094,160.8575,160.6555,160.7709,4406.0
2020-09-11 12:15:00,167.18,167.18,166.9,166.97,2100.0,160.819,160.819,160.5497,160.617,2100.0
2020-09-11 12:20:00,167.05,167.26,167.05,167.17,4310.0,160.694,160.896,160.694,160.8094,4310.0
2020-09-11 12:25:00,167.19,167.22,166.9,167.04,14940.0,160.8287,160.8575,160.5497,160.6844,14940.0
2020-09-11 12:30:00,167.06,167.06,166.58,166.64,6511.0,160.7036,160.7036,160.2419,160.2996,6511.0
2020-09-11 12:35:00,166.72,166.8,166.4,166.47,6941.0,160.3765,160.4535,160.0687,160.1361,6941.0
2020-09-11 12:40:00,166.28,166.33,165.76,166.02,5629.0,159.9533,160.0014,159.4531,159.7032,5629.0
2020-09-11 12:45:00,165.88,166.13,165.68,165.94,11280.0,159.5685,159.809,159.3761,159.6262,11280.0
2020-09-11 12:50:00,166.09,166.21,165.95,166.01,18871.0,159.7705,159.8859,159.6358,159.6936,18871.0
2020-09-11 12:55:00,165.97,166.04,165.42,165.51,2905.0,159.6551,159.7224,159.126,159.2126,2905.0
2020-09-11 13:00:00,165.58,165.88,165.42,165.79,18883.0,159.2799,159.5685,159.126,159.4819,18883.0
2020-09-11 13:05:00,165.68,165.73,165.01,165.33,4830.0,159.3761,159.4242,158.7316,159.0394,4830.0
2020-09-11 13:10:00,165.34,165.47,165.11,165.23,16590.0,159.049,159.1741,158.8278,158.9432,16590.0
2020-09-11 13:15:00,165.28,165.71,165.0,165.0,26610.0,158.9913,159.405,158.722,158.722,26610.0
2020-09-11 13:20:00,165.12,165.13,164.97,165.01,4159.0,158.8374,158.847,158.6931,158.7316,4159.0
2020-09-11 13:25:00,165.0,165.09,164.7,164.91,9653.0,158.722,158.8086,158.4334,158.6354,9653.0
2020-09-11 13:30:00,164.91,164.98,164.57,164.81,17330.0,158.6354,158.7027,158.3083,158.5392,17330.0
2020-09-11 13:35:00,164.82,165.59,164.82,165.54,13930.0,158.5488,159.2895,158.5488,159.2414,13930.0
2020-09-11 13:40:00,165.53,165.86,165.45,165.75,5049.0,159.2318,159.5493,159.1549,159.4434,5049.0
2020-09-11 13:45:00,165.78,165.85,165.46,165.65,4205.0,159.4723,159.5396,159.1645,159.3473,4205.0
2020-09-11 13:50:00,165.73,165.93,165.56,165.64,1964.0,159.4242,159.6166,159.2607,159.3376,1964.0
2020-09-11 13:55:00,165.61,165.7,165.2,165.21,6982.0,159.3088,159.3954,158.9144,158.924,6982.0
2020-09-11 14:00:00,165.18,165.57,164.98,165.37,4460.0,158.8951,159.2703,158.7027,159.0779,4460.0
2020-09-11 14:05:00,165.25,165.89,165.25,165.85,6056.0,158.9625,159.5781,158.9625,159.5396,6056.0
2020-09-11 14:10:00,165.71,166.08,165.6,166.08,3565.0,159.405,159.7609,159.2992,159.7609,3565.0
2020-09-11 14:15:00,166.03,166.11,165.63,165.8,7042.0,159.7128,159.7898,159.328,159.4915,7042.0
2020-09-11 14:20:00,165.62,166.04,165.57,166.04,2830.0,159.3184,159.7224,159.2703,159.7224,2830.0
2020-09-11 14:25:00,165.97,166.09,165.77,165.78,8043.0,159.6551,159.7705,159.4627,159.4723,8043.0
2020-09-11 14:30:00,165.86,166.24,165.77,166.11,2148.0,159.5493,159.9148,159.4627,159.7898,2148.0
2020-09-11 14:35:00,166.18,166.55,166.18,166.44,4076.0,159.8571,160.213,159.8571,160.1072,4076.0
2020-09-11 14:40:00,166.36,166.62,166.13,166.44,2450.0,160.0302,160.2803,159.809,160.1072,2450.0
2020-09-11 14:45:00,166.41,166.41,166.11,166.11,2131.0,160.0783,160.0783,159.7898,159.7898,2131.0
2020-09-11 14:50:00,166.14,166.48,166.04,166.37,2856.0,159.8186,160.1457,159.7224,160.0399,2856.0
2020-09-11 14:55:00,166.51,166.51,166.11,166.19,5780.0,160.1745,160.1745,159.7898,159.8667,5780.0
2020-09-11 15:00:00,166.24,166.35,165.97,166.12,3703.0,159.9148,160.0206,159.6551,159.7994,3703.0
2020-09-11 15:05:00,166.1,166.2,165.72,165.73,2617.0,159.7801,159.8763,159.4146,159.4242,2617.0
2020-09-11 15:10:00,165.72,166.2,165.57,166.16,5447.0,159.4146,159.8763,159.2703,159.8378,5447.0
2020-09-11 15:15:00,166.19,166.5,166.18,166.48,4781.0,159.8667,160.1649,159.8571,160.1457,4781.0
2020-09-11 15:20:00,166.44,166.89,166.43,166.65,10456.0,160.1072,160.5401,160.0976,160.3092,10456.0
2020-09-11 15:25:00,166.63,166.82,166.49,166.65,9521.0,160.29,160.4727,160.1553,160.3092,9521.0
2020-09-11 15:30:00,166.69,166.96,166.69,166.77,6670.0,160.3477,160.6074,160.3477,160.4246,6670.0
2020-09-11 15:35:00,166.72,166.77,166.37,166.37,9447.0,160.3765,160.4246,160.0399,160.0399,9447.0
2020-09-11 15:40:00,166.4,166.52,166.17,166.38,18782.0,160.0687,160.1842,159.8475,160.0495,18782.0
2020-09-11 15:45:00,166.43,166.45,166.0,166.13,33843.0,160.0976,160.1168,159.6839,159.809,33843.0
2020-09-11 15:50:00,165.97,166.33,165.93,166.01,23939.0,159.6551,160.0014,159.6166,159.6936,23939.0
2020-09-11 15:55:00,165.92,166.27,165.74,166.26,62379.0,159.607,159.9437,159.4338,159.934,62379.0
2020-09-14 09:30:00,168.47,169.6,168.04,169.52,18268.0,162.06,163.147,161.6463,163.07,18268.0
2020-09-14 09:35:00,169.34,169.54,168.81,169.28,1633.0,162.8969,163.0892,162.387,162.8391,1633.0
2020-09-14 09:40:00,169.77,170.21,169.76,170.15,2004.0,163.3105,163.7338,163.3009,163.676,2004.0
2020-09-14 09:45:00,170.14,170.49,170.14,170.21,4023.0,163.6664,164.0031,163.6664,163.7338,4023.0
2020-09-14 09:50:00,170.32,170.43,170.14,170.29,2015.0,163.8396,163.9454,163.6664,163.8107,2015.0
2020-09-14 09:55:00,170.24,170.5,170.19,170.37,5053.0,163.7626,164.0127,163.7145,163.8877,5053.0
2020-09-14 10:00:00,170.36,170.75,170.14,170.75,4451.0,163.878,164.2532,163.6664,164.2532,4451.0
2020-09-14 10:05:00,170.87,171.18,170.78,171.03,4771.0,164.3686,164.6668,164.2821,164.5226,4771.0
2020-09-14 10:10:00,170.97,171.15,170.86,171.0,4768.0,164.4648,164.638,164.359,164.4937,4768.0
2020-09-14 10:15:00,170.94,171.33,170.93,171.13,11211.0,164.436,164.8111,164.4264,164.6187,11211.0
2020-09-14 10:20:00,171.22,171.22,170.74,170.99,8646.0,164.7053,164.7053,164.2436,164.4841,8646.0
2020-09-14 10:25:00,171.03,171.04,170.78,171.03,8928.0,164.5226,164.5322,164.2821,164.5226,8928.0
2020-09-14 10:30:00,171.02,171.08,170.73,170.89,4359.0,164.5129,164.5707,164.234,164.3879,4359.0
2020-09-14 10:35:00,170.92,170.96,170.66,170.66,13362.0,164.4167,164.4552,164.1666,164.1666,13362.0
2020-09-14 10:40:00,170.84,170.95,170.68,170.77,2840.0,164.3398,164.4456,164.1859,164.2724,2840.0
2020-09-14 10:45:00,170.78,170.84,170.61,170.74,6714.0,164.2821,164.3398,164.1185,164.2436,6714.0
2020-09-14 10:50:00,170.7,170.94,170.66,170.74,8820.0,164.2051,164.436,164.1666,164.2436,8820.0
2020-09-14 10:55:00,170.7,170.95,170.54,170.95,3058.0,164.2051,164.4456,164.0512,164.4456,3058.0
2020-09-14 11:00:00,170.88,171.11,170.83,171.03,4869.0,164.3783,164.5995,164.3302,164.5226,4869.0
2020-09-14 11:05:00,170.98,171.24,170.97,171.13,3341.0,164.4745,164.7246,164.4648,164.6187,3341.0
2020-09-14 11:10:00,171.05,171.05,170.76,171.04,7579.0,164.5418,164.5418,164.2628,164.5322,7579.0
2020-09-14 11:15:00,171.01,171.19,171.0,171.11,1932.0,164.5033,164.6765,164.4937,164.5995,1932.0
2020-09-14 11:20:00,171.2,171.2,171.07,171.12,2100.0,164.6861,164.6861,164.561,164.6091,2100.0
2020-09-14 11:25:00,171.17,171.18,171.01,171.14,3700.0,164.6572,164.6668,164.5033,164.6284,3700.0
2020-09-14 11:30:00,171.14,171.44,171.13,171.13,7900.0,164.6284,164.917,164.6187,164.6187,7900.0
2020-09-14 11:35:00,171.08,171.24,170.81,171.24,4858.0,164.5707,164.7246,164.3109,164.7246,4858.0
2020-09-14 11:40:00,171.34,171.48,171.24,171.46,4024.0,164.8208,164.9554,164.7246,164.9362,4024.0
2020-09-14 11:45:00,171.48,171.48,171.28,171.28,3626.0,164.9554,164.9554,164.763,164.763,3626.0
2020-09-14 11:50:00,171.3,171.48,171.22,171.42,3416.0,164.7823,164.9554,164.7053,164.8977,3416.0
2020-09-14 11:55:00,171.35,171.48,171.34,171.46,4316.0,164.8304,164.9554,164.8208,164.9362,4316.0
2020-09-14 12:00:00,171.41,171.64,171.36,171.56,13053.0,164.8881,165.1093,164.84,165.0324,13053.0
2020-09-14 12:05:00,171.56,171.92,171.41,171.76,9869.0,165.0324,165.3787,164.8881,165.2248,9869.0
2020-09-14 12:10:00,171.74,171.74,171.4,171.54,4450.0,165.2055,165.2055,164.8785,165.0131,4450.0
2020-09-14 12:15:00,171.45,171.59,171.42,171.42,4275.0,164.9266,165.0612,164.8977,164.8977,4275.0
2020-09-14 12:20:00,171.36,171.36,171.16,171.22,4000.0,164.84,164.84,164.6476,164.7053,4000.0
2020-09-14 12:25:00,171.31,171.44,171.29,171.42,4620.0,164.7919,164.917,164.7727,164.8977,4620.0
2020-09-14 12:30:00,171.45,171.46,171.21,171.22,2298.0,164.9266,164.9362,164.6957,164.7053,2298.0
2020-09-14 12:35:00,171.2,171.32,171.17,171.19,4169.0,164.6861,164.8015,164.6572,164.6765,4169.0
2020-09-14 12:40:00,171.3,171.37,171.26,171.26,4051.0,164.7823,164.8496,164.7438,164.7438,4051.0
2020-09-14 12:45:00,171.25,171.28,171.18,171.18,1800.0,164.7342,164.763,164.6668,164.6668,1800.0
2020-09-14 12:50:00,171.17,171.27,171.03,171.03,2942.0,164.6572,164.7534,164.5226,164.5226,2942.0
2020-09-14 12:55:00,171.12,171.3,171.1,171.3,2800.0,164.6091,164.7823,164.5899,164.7823,2800.0
2020-09-14 13:00:00,171.29,171.47,171.27,171.27,4543.0,164.7727,164.9458,164.7534,164.7534,4543.0
2020-09-14 13:05:00,171.21,171.21,170.98,171.11,11327.0,164.6957,164.6957,164.4745,164.5995,11327.0
2020-09-14 13:10:00,171.03,171.06,170.92,170.97,3234.0,164.5226,164.5514,164.4167,164.4648,3234.0
2020-09-14 13:15:00,170.94,171.0,170.66,170.67,7672.0,164.436,164.4937,164.1666,164.1763,7672.0
2020-09-14 13:20:00,170.61,170.95,170.61,170.91,24112.0,164.1185,164.4456,164.1185,164.4071,24112.0
2020-09-14 13:25:00,170.89,171.13,170.81,171.07,3000.0,164.3879,164.6187,164.3109,164.561,3000.0
2020-09-14 13:30:00,171.08,171.09,170.76,170.84,4277.0,164.5707,164.5803,164.2628,164.3398,4277.0
2020-09-14 13:35:00,170.83,171.17,170.83,170.95,3078.0,164.3302,164.6572,164.3302,164.4456,3078.0
2020-09-14 13:40:00,170.83,170.95,170.68,170.76,4483.0,164.3302,164.4456,164.1859,164.2628,4483.0
2020-09-14 13:45:00,170.8,171.11,170.76,171.03,13106.0,164.3013,164.5995,164.2628,164.5226,13106.0
2020-09-14 13:50:00,171.04,171.2,170.99,171.2,9395.0,164.5322,164.6861,164.4841,164.6861,9395.0
2020-09-14 13:55:00,171.17,171.2,171.06,171.12,6335.0,164.6572,164.6861,164.5514,164.6091,6335.0
2020-09-14 14:00:00,171.06,171.08,170.84,170.95,4020.0,164.5514,164.5707,164.3398,164.4456,4020.0
2020-09-14 14:05:00,171.05,171.08,170.96,171.02,3214.0,164.5418,164.5707,164.4552,164.5129,3214.0
2020-09-14 14:10:00,171.06,171.08,170.94,171.04,3715.0,164.5514,164.5707,164.436,164.5322,3715.0
2020-09-14 14:15:00,170.99,171.28,170.97,171.23,23540.0,164.4841,164.763,164.4648,164.7149,23540.0
2020-09-14 14:20:00,171.24,171.25,171.09,171.24,3163.0,164.7246,164.7342,164.5803,164.7246,3163.0
2020-09-14 14:25:00,171.22,171.22,170.88,170.93,5786.0,164.7053,164.7053,164.3783,164.4264,5786.0
2020-09-14 14:30:00,170.87,170.92,170.67,170.68,9485.0,164.3686,164.4167,164.1763,164.1859,9485.0
2020-09-14 14:35:00,170.68,170.81,170.64,170.81,4399.0,164.1859,164.3109,164.1474,164.3109,4399.0
2020-09-14 14:40:00,170.82,171.02,170.69,170.93,4470.0,164.3205,164.5129,164.1955,164.4264,4470.0
2020-09-14 14:45:00,170.82,170.82,170.56,170.65,2873.0,164.3205,164.3205,164.0704,164.157,2873.0
2020-09-14 14:50:00,170.65,170.89,170.58,170.58,5793.0,164.157,164.3879,164.0897,164.0897,5793.0
2020-09-14 14:55:00,170.51,170.66,170.22,170.59,3463.0,164.0223,164.1666,163.7434,164.0993,3463.0
2020-09-14 15:00:00,170.61,170.69,170.34,170.56,4319.0,164.1185,164.1955,163.8588,164.0704,4319.0
2020-09-14 15:05:00,170.48,170.62,170.38,170.59,2630.0,163.9935,164.1282,163.8973,164.0993,2630.0
2020-09-14 15:10:00,170.55,170.55,170.1,170.3,5067.0,164.0608,164.0608,163.6279,163.8203,5067.0
2020-09-14 15:15:00,170.26,170.39,170.09,170.34,2830.0,163.7818,163.9069,163.6183,163.8588,2830.0
2020-09-14 15:20:00,170.34,170.35,169.8,169.96,4703.0,163.8588,163.8684,163.3394,163.4933,4703.0
2020-09-14 15:25:00,169.99,170.36,169.92,170.18,6166.0,163.5221,163.878,163.4548,163.7049,6166.0
2020-09-14 15:30:00,170.18,170.3,169.98,170.13,5586.0,163.7049,163.8203,163.5125,163.6568,5586.0
2020-09-14 15:35:00,170.09,170.35,169.98,170.35,17350.0,163.6183,163.8684,163.5125,163.8684,17350.0
2020-09-14 15:40:00,170.39,170.62,170.35,170.53,11859.0,163.9069,164.1282,163.8684,164.0416,11859.0
2020-09-14 15:45:00,170.54,170.78,170.53,170.78,12391.0,164.0512,164.2821,164.0416,164.2821,12391.0
2020-09-14 15:50:00,170.72,170.72,170.38,170.38,30991.0,164.2243,164.2243,163.8973,163.8973,30991.0
2020-09-14 15:55:00,170.42,170.45,169.96,170.0,63899.0,163.9358,163.9646,163.4933,163.5317,63899.0
2020-09-15 09:30:00,171.5,172.66,171.46,172.6,11830.0,164.9747,166.0905,164.9362,166.0328,11830.0
2020-09-15 09:35:00,172.56,172.75,172.26,172.63,3800.0,165.9943,166.1771,165.7058,166.0617,3800.0
2020-09-15 09:40:00,172.88,173.02,172.71,172.83,7364.0,166.3022,166.4368,166.1386,166.2541,7364.0
2020-09-15 09:45:00,172.85,172.87,172.58,172.69,26006.0,166.2733,166.2925,166.0136,166.1194,26006.0
2020-09-15 09:50:00,172.78,173.29,172.78,173.26,10492.0,166.206,166.6966,166.206,166.6677,10492.0
2020-09-15 09:55:00,173.26,173.39,173.11,173.39,19045.0,166.6677,166.7928,166.5234,166.7928,19045.0
2020-09-15 10:00:00,173.5,173.83,173.34,173.83,11508.0,166.8986,167.216,166.7447,167.216,11508.0
2020-09-15 10:05:00,173.81,173.81,173.35,173.42,6185.0,167.1968,167.1968,166.7543,166.8216,6185.0
2020-09-15 10:10:00,173.41,173.56,173.21,173.37,12980.0,166.812,166.9563,166.6196,166.7735,12980.0
2020-09-15 10:15:00,173.43,173.78,173.38,173.67,3814.0,166.8312,167.1679,166.7831,167.0621,3814.0
2020-09-15 10:20:00,173.68,173.68,173.37,173.37,11633.0,167.0717,167.0717,166.7735,166.7735,11633.0
2020-09-15 10:25:00,173.4,173.75,173.33,173.7,8214.0,166.8024,167.1391,166.735,167.091,8214.0
2020-09-15 10:30:00,173.7,173.96,173.57,173.91,8270.0,167.091,167.3411,166.9659,167.293,8270.0
2020-09-15 10:35:00,173.95,174.1,173.69,173.69,10571.0,167.3315,167.4757,167.0813,167.0813,10571.0
2020-09-15 10:40:00,173.75,173.79,173.43,173.56,21008.0,167.1391,167.1775,166.8312,166.9563,21008.0
2020-09-15 10:45:00,173.56,173.7,173.41,173.7,13094.0,166.9563,167.091,166.812,167.091,13094.0
2020-09-15 10:50:00,173.74,174.33,173.73,174.3,16493.0,167.1294,167.697,167.1198,167.6681,16493.0
2020-09-15 10:55:00,174.3,174.79,174.29,174.54,32861.0,167.6681,168.1395,167.6585,167.899,32861.0
2020-09-15 11:00:00,174.55,175.07,174.55,175.05,24760.0,167.9086,168.4088,167.9086,168.3896,24760.0
2020-09-15 11:05:00,175.07,175.36,175.04,175.36,21963.0,168.4088,168.6878,168.38,168.6878,21963.0
2020-09-15 11:10:00,175.36,175.49,174.88,174.89,28484.0,168.6878,168.8129,168.2261,168.2357,28484.0
2020-09-15 11:15:00,174.9,175.05,174.75,175.03,23453.0,168.2453,168.3896,168.101,168.3704,23453.0
2020-09-15 11:20:00,175.05,175.06,174.79,175.02,15107.0,168.3896,168.3992,168.1395,168.3607,15107.0
2020-09-15 11:25:00,175.01,175.01,174.72,174.77,9816.0,168.3511,168.3511,168.0722,168.1203,9816.0
2020-09-15 11:30:00,174.81,175.08,174.81,175.0,20018.0,168.1587,168.4185,168.1587,168.3415,20018.0
2020-09-15 11:35:00,175.0,175.05,174.76,174.95,10737.0,168.3415,168.3896,168.1106,168.2934,10737.0
2020-09-15 11:40:00,174.95,175.04,174.87,174.87,8045.0,168.2934,168.38,168.2164,168.2164,8045.0
2020-09-15 11:45:00,174.88,175.05,174.73,174.73,17952.0,168.2261,168.3896,168.0818,168.0818,17952.0
2020-09-15 11:50:00,174.71,174.72,174.15,174.26,12468.0,168.0625,168.0722,167.5238,167.6297,12468.0
2020-09-15 11:55:00,174.27,174.32,174.16,174.2,10123.0,167.6393,167.6874,167.5335,167.5719,10123.0
2020-09-15 12:00:00,174.2,174.31,174.13,174.24,9824.0,167.5719,167.6778,167.5046,167.6104,9824.0
2020-09-15 12:05:00,174.24,174.48,174.06,174.08,10071.0,167.6104,167.8413,167.4373,167.4565,10071.0
2020-09-15 12:10:00,174.08,174.12,173.77,173.78,10334.0,167.4565,167.495,167.1583,167.1679,10334.0
2020-09-15 12:15:00,173.79,173.83,173.48,173.83,10103.0,167.1775,167.216,166.8793,167.216,10103.0
2020-09-15 12:20:00,173.81,174.18,173.81,174.15,11071.0,167.1968,167.5527,167.1968,167.5238,11071.0
2020-09-15 12:25:00,174.14,174.34,174.04,174.24,7410.0,167.5142,167.7066,167.418,167.6104,7410.0
2020-09-15 12:30:00,174.21,174.36,174.12,174.28,7033.0,167.5816,167.7259,167.495,167.6489,7033.0
2020-09-15 12:35:00,174.28,174.6,174.18,174.19,10980.0,167.6489,167.9567,167.5527,167.5623,10980.0
2020-09-15 12:40:00,174.18,174.25,174.0,174.04,13193.0,167.5527,167.62,167.3795,167.418,13193.0
2020-09-15 12:45:00,174.04,174.23,174.02,174.02,8404.0,167.418,167.6008,167.3988,167.3988,8404.0
2020-09-15 12:50:00,174.0,174.21,174.0,174.01,3940.0,167.3795,167.5816,167.3795,167.3892,3940.0
2020-09-15 12:55:00,174.0,174.08,173.97,174.06,7001.0,167.3795,167.4565,167.3507,167.4373,7001.0
2020-09-15 13:00:00,174.05,174.25,173.98,173.98,4503.0,167.4276,167.62,167.3603,167.3603,4503.0
2020-09-15 13:05:00,173.98,174.55,173.84,174.41,19820.0,167.3603,167.9086,167.2256,167.7739,19820.0
2020-09-15 13:10:00,174.42,174.45,174.18,174.25,2945.0,167.7836,167.8124,167.5527,167.62,2945.0
2020-09-15 13:15:00,174.24,174.36,174.15,174.17,8429.0,167.6104,167.7259,167.5238,167.5431,8429.0
2020-09-15 13:20:00,174.15,174.35,174.0,174.34,10358.0,167.5238,167.7162,167.3795,167.7066,10358.0
2020-09-15 13:25:00,174.34,174.49,174.3,174.49,16256.0,167.7066,167.8509,167.6681,167.8509,16256.0
2020-09-15 13:30:00,174.48,174.48,174.18,174.26,3077.0,167.8413,167.8413,167.5527,167.6297,3077.0
2020-09-15 13:35:00,174.25,174.3,173.93,173.96,11711.0,167.62,167.6681,167.3122,167.3411,11711.0
2020-09-15 13:40:00,173.96,174.11,173.87,174.1,9932.0,167.3411,167.4854,167.2545,167.4757,9932.0
2020-09-15 13:45:00,174.1,174.24,174.04,174.13,12326.0,167.4757,167.6104,167.418,167.5046,12326.0
2020-09-15 13:50:00,174.14,174.25,174.09,174.24,10050.0,167.5142,167.62,167.4661,167.6104,10050.0
2020-09-15 13:55:00,174.27,174.39,174.21,174.22,4107.0,167.6393,167.7547,167.5816,167.5912,4107.0
2020-09-15 14:00:00,174.28,174.37,174.01,174.07,11931.0,167.6489,167.7355,167.3892,167.4469,11931.0
2020-09-15 14:05:00,174.11,174.27,173.98,174.08,11106.0,167.4854,167.6393,167.3603,167.4565,11106.0
2020-09-15 14:10:00,174.08,174.3,174.07,174.19,6787.0,167.4565,167.6681,167.4469,167.5623,6787.0
2020-09-15 14:15:00,174.19,174.36,174.18,174.32,11882.0,167.5623,167.7259,167.5527,167.6874,11882.0
2020-09-15 14:20:00,174.34,174.41,174.27,174.38,2638.0,167.7066,167.7739,167.6393,167.7451,2638.0
2020-09-15 14:25:00,174.42,174.42,174.28,174.35,6521.0,167.7836,167.7836,167.6489,167.7162,6521.0
2020-09-15 14:30:00,174.35,174.41,174.0,174.21,11082.0,167.7162,167.7739,167.3795,167.5816,11082.0
2020-09-15 14:35:00,174.21,174.35,174.21,174.22,7869.0,167.5816,167.7162,167.5816,167.5912,7869.0
2020-09-15 14:40:00,174.28,174.6,174.28,174.41,20540.0,167.6489,167.9567,167.6489,167.7739,20540.0
2020-09-15 14:45:00,174.41,174.55,174.39,174.51,4500.0,167.7739,167.9086,167.7547,167.8701,4500.0
2020-09-15 14:50:00,174.5,174.62,174.36,174.56,9311.0,167.8605,167.976,167.7259,167.9182,9311.0
2020-09-15 14:55:00,174.6,174.64,174.38,174.5,9505.0,167.9567,167.9952,167.7451,167.8605,9505.0
2020-09-15 15:00:00,174.56,174.57,174.27,174.44,8912.0,167.9182,167.9279,167.6393,167.8028,8912.0
2020-09-15 15:05:00,174.4,174.4,173.91,173.97,15371.0,167.7643,167.7643,167.293,167.3507,15371.0
2020-09-15 15:10:00,173.87,174.13,173.79,173.79,7163.0,167.2545,167.5046,167.1775,167.1775,7163.0
2020-09-15 15:15:00,173.77,174.02,173.73,174.0,37391.0,167.1583,167.3988,167.1198,167.3795,37391.0
2020-09-15 15:20:00,173.99,174.21,173.34,173.49,33300.0,167.3699,167.5816,166.7447,166.889,33300.0
2020-09-15 15:25:00,173.55,173.79,173.48,173.56,15583.0,166.9467,167.1775,166.8793,166.9563,15583.0
2020-09-15 15:30:00,173.49,173.54,172.96,172.99,14301.0,166.889,166.9371,166.3791,166.408,14301.0
2020-09-15 15:35:00,172.96,173.07,172.69,172.77,19019.0,166.3791,166.4849,166.1194,166.1963,19019.0
2020-09-15 15:40:00,172.74,172.91,172.6,172.67,16413.0,166.1675,166.331,166.0328,166.1002,16413.0
2020-09-15 15:45:00,172.65,173.12,172.61,172.81,28292.0,166.0809,166.533,166.0424,166.2348,28292.0
2020-09-15 15:50:00,172.83,173.25,172.76,173.21,72206.0,166.2541,166.6581,166.1867,166.6196,72206.0
2020-09-15 15:55:00,173.2,173.25,172.88,173.07,91853.0,166.61,166.6581,166.3022,166.4849,91853.0
2020-09-16 09:30:00,174.85,175.0,174.39,174.76,18084.0,168.1972,168.3415,167.7547,168.1106,18084.0
2020-09-16 09:35:00,174.95,174.96,174.57,174.83,1200.0,168.2934,168.303,167.9279,168.178,1200.0
2020-09-16 09:40:00,174.99,175.08,174.36,174.4,9033.0,168.3319,168.4185,167.7259,167.7643,9033.0
2020-09-16 09:45:00,174.25,174.72,174.03,174.7,46847.0,167.62,168.0722,167.4084,168.0529,46847.0
2020-09-16 09:50:00,174.65,175.2,174.65,175.2,3975.0,168.0048,168.5339,168.0048,168.5339,3975.0
2020-09-16 09:55:00,175.17,175.34,175.02,175.3,7341.0,168.505,168.6686,168.3607,168.6301,7341.0
2020-09-16 10:00:00,175.38,175.68,175.31,175.6,7727.0,168.707,168.9956,168.6397,168.9187,7727.0
2020-09-16 10:05:00,175.58,175.92,175.41,175.92,8367.0,168.8994,169.2265,168.7359,169.2265,8367.0
2020-09-16 10:10:00,175.97,176.35,175.81,175.81,5261.0,169.2746,169.6401,169.1207,169.1207,5261.0
2020-09-16 10:15:00,175.96,176.06,175.67,175.75,2308.0,169.265,169.3612,168.986,169.063,2308.0
2020-09-16 10:20:00,175.79,175.91,175.47,175.87,6445.0,169.1014,169.2169,168.7936,169.1784,6445.0
2020-09-16 10:25:00,176.04,176.04,175.66,175.84,11185.0,169.3419,169.3419,168.9764,169.1495,11185.0
2020-09-16 10:30:00,175.9,175.9,175.7,175.74,4204.0,169.2073,169.2073,169.0149,169.0533,4204.0
2020-09-16 10:35:00,175.81,175.94,175.24,175.3,9752.0,169.1207,169.2457,168.5724,168.6301,9752.0
2020-09-16 10:40:00,175.25,175.3,174.66,174.67,4406.0,168.582,168.6301,168.0144,168.0241,4406.0
2020-09-16 10:45:00,174.68,174.96,174.39,174.53,33556.0,168.0337,168.303,167.7547,167.8894,33556.0
2020-09-16 10:50:00,174.61,175.01,174.5,175.01,9263.0,167.9663,168.3511,167.8605,168.3511,9263.0
2020-09-16 10:55:00,175.04,175.3,174.93,175.22,6292.0,168.38,168.6301,168.2742,168.5531,6292.0
2020-09-16 11:00:00,175.27,175.64,175.17,175.62,6314.0,168.6012,168.9571,168.505,168.9379,6314.0
2020-09-16 11:05:00,175.58,175.81,175.49,175.81,6841.0,168.8994,169.1207,168.8129,169.1207,6841.0
2020-09-16 11:10:00,175.89,175.98,175.68,175.98,4443.0,169.1976,169.2842,168.9956,169.2842,4443.0
2020-09-16 11:15:00,176.03,176.51,176.03,176.41,7724.0,169.3323,169.794,169.3323,169.6979,7724.0
2020-09-16 11:20:00,176.43,176.45,176.25,176.42,3256.0,169.7171,169.7363,169.5439,169.7075,3256.0
2020-09-16 11:25:00,176.4,176.49,176.27,176.36,4923.0,169.6882,169.7748,169.5632,169.6498,4923.0
2020-09-16 11:30:00,176.31,176.31,176.11,176.21,3233.0,169.6017,169.6017,169.4093,169.5055,3233.0
2020-09-16 11:35:00,176.15,176.19,175.94,176.0,6009.0,169.4477,169.4862,169.2457,169.3035,6009.0
2020-09-16 11:40:00,176.04,176.2,176.0,176.09,2361.0,169.3419,169.4958,169.3035,169.39,2361.0
2020-09-16 11:45:00,175.94,176.08,175.91,176.0,5132.0,169.2457,169.3804,169.2169,169.3035,5132.0
2020-09-16 11:50:00,176.03,176.2,176.03,176.12,4425.0,169.3323,169.4958,169.3323,169.4189,4425.0
2020-09-16 11:55:00,176.13,176.13,175.98,175.98,3010.0,169.4285,169.4285,169.2842,169.2842,3010.0
2020-09-16 12:00:00,176.01,176.19,175.94,176.16,3660.0,169.3131,169.4862,169.2457,169.4574,3660.0
2020-09-16 12:05:00,176.16,176.2,176.02,176.03,4064.0,169.4574,169.4958,169.3227,169.3323,4064.0
2020-09-16 12:10:00,176.01,176.02,175.5,175.59,6611.0,169.3131,169.3227,168.8225,168.9091,6611.0
2020-09-16 12:15:00,175.64,175.65,175.45,175.5,3882.0,168.9571,168.9668,168.7744,168.8225,3882.0
2020-09-16 12:20:00,175.55,175.58,175.49,175.51,3375.0,168.8706,168.8994,168.8129,168.8321,3375.0
2020-09-16 12:25:00,175.45,175.66,175.45,175.65,2814.0,168.7744,168.9764,168.7744,168.9668,2814.0
2020-09-16 12:30:00,175.64,175.67,175.49,175.58,3077.0,168.9571,168.986,168.8129,168.8994,3077.0
2020-09-16 12:35:00,175.61,175.77,175.55,175.77,3294.0,168.9283,169.0822,168.8706,169.0822,3294.0
2020-09-16 12:40:00,175.78,175.78,175.54,175.57,3980.0,169.0918,169.0918,168.861,168.8898,3980.0
2020-09-16 12:45:00,175.58,175.66,175.42,175.44,3336.0,168.8994,168.9764,168.7455,168.7648,3336.0
2020-09-16 12:50:00,175.47,175.55,175.44,175.52,2800.0,168.7936,168.8706,168.7648,168.8417,2800.0
2020-09-16 12:55:00,175.53,175.71,175.51,175.51,6667.0,168.8513,169.0245,168.8321,168.8321,6667.0
2020-09-16 13:00:00,175.52,175.71,175.51,175.64,2079.0,168.8417,169.0245,168.8321,168.9571,2079.0
2020-09-16 13:05:00,175.55,175.6,175.33,175.4,6129.0,168.8706,168.9187,168.6589,168.7263,6129.0
2020-09-16 13:10:00,175.31,175.53,175.25,175.53,13232.0,168.6397,168.8513,168.582,168.8513,13232.0
2020-09-16 13:15:00,175.52,175.64,175.51,175.64,3754.0,168.8417,168.9571,168.8321,168.9571,3754.0
2020-09-16 13:20:00,175.71,175.73,175.59,175.6,2237.0,169.0245,169.0437,168.9091,168.9187,2237.0
2020-09-16 13:25:00,175.6,175.65,175.52,175.61,2894.0,168.9187,168.9668,168.8417,168.9283,2894.0
2020-09-16 13:30:00,175.62,175.68,175.51,175.68,6302.0,168.9379,168.9956,168.8321,168.9956,6302.0
2020-09-16 13:35:00,175.65,175.73,175.55,175.69,4104.0,168.9668,169.0437,168.8706,169.0052,4104.0
2020-09-16 13:40:00,175.72,175.72,175.58,175.66,2747.0,169.0341,169.0341,168.8994,168.9764,2747.0
2020-09-16 13:45:00,175.59,175.65,175.51,175.56,3993.0,168.9091,168.9668,168.8321,168.8802,3993.0
2020-09-16 13:50:00,175.59,175.65,175.5,175.61,6348.0,168.9091,168.9668,168.8225,168.9283,6348.0
2020-09-16 13:55:00,175.63,175.87,175.61,175.71,3697.0,168.9475,169.1784,168.9283,169.0245,3697.0
2020-09-16 14:00:00,175.53,176.25,175.27,175.76,7589.0,168.8513,169.5439,168.6012,169.0726,7589.0
2020-09-16 14:05:00,175.64,176.0,175.64,175.97,3638.0,168.9571,169.3035,168.9571,169.2746,3638.0
2020-09-16 14:10:00,175.91,176.24,175.88,176.21,2494.0,169.2169,169.5343,169.188,169.5055,2494.0
2020-09-16 14:15:00,176.22,176.65,176.22,176.48,6500.0,169.5151,169.9287,169.5151,169.7652,6500.0
2020-09-16 14:20:00,176.48,176.62,176.31,176.58,5634.0,169.7652,169.8999,169.6017,169.8614,5634.0
2020-09-16 14:25:00,176.53,176.66,176.49,176.57,5177.0,169.8133,169.9383,169.7748,169.8518,5177.0
2020-09-16 14:30:00,176.69,176.85,176.35,176.52,4944.0,169.9672,170.1211,169.6401,169.8037,4944.0
2020-09-16 14:35:00,176.5,176.93,176.38,176.9,4104.0,169.7844,170.1981,169.669,170.1692,4104.0
2020-09-16 14:40:00,176.99,177.06,176.55,176.61,5563.0,170.2558,170.3231,169.8325,169.8902,5563.0
2020-09-16 14:45:00,176.63,176.64,176.33,176.47,3943.0,169.9095,169.9191,169.6209,169.7556,3943.0
2020-09-16 14:50:00,176.46,176.46,176.03,176.06,8000.0,169.7459,169.7459,169.3323,169.3612,8000.0
2020-09-16 14:55:00,176.03,176.39,176.03,176.39,4970.0,169.3323,169.6786,169.3323,169.6786,4970.0
2020-09-16 15:00:00,176.31,176.51,176.18,176.46,6198.0,169.6017,169.794,169.4766,169.7459,6198.0
2020-09-16 15:05:00,176.38,176.38,175.71,175.71,4963.0,169.669,169.669,169.0245,169.0245,4963.0
2020-09-16 15:10:00,175.8,175.81,174.95,175.44,6337.0,169.1111,169.1207,168.2934,168.7648,6337.0
2020-09-16 15:15:00,175.29,175.58,175.07,175.58,4320.0,168.6205,168.8994,168.4088,168.8994,4320.0
2020-09-16 15:20:00,175.45,175.59,175.18,175.18,3929.0,168.7744,168.9091,168.5147,168.5147,3929.0
2020-09-16 15:25:00,175.18,175.41,175.08,175.22,6151.0,168.5147,168.7359,168.4185,168.5531,6151.0
2020-09-16 15:30:00,175.35,175.49,174.88,175.34,6385.0,168.6782,168.8129,168.2261,168.6686,6385.0
2020-09-16 15:35:00,175.42,175.71,175.15,175.26,11010.0,168.7455,169.0245,168.4858,168.5916,11010.0
2020-09-16 15:40:00,175.22,175.72,174.91,175.72,12166.0,168.5531,169.0341,168.2549,169.0341,12166.0
2020-09-16 15:45:00,175.74,176.6,175.67,176.33,43406.0,169.0533,169.8806,168.986,169.6209,43406.0
2020-09-16 15:50:00,176.3,176.48,175.52,175.53,55398.0,169.592,169.7652,168.8417,168.8513,55398.0
2020-09-16 15:55:00,175.53,175.98,175.38,175.79,104575.0,168.8513,169.2842,168.707,169.1014,104575.0
2020-09-17 09:30:00,173.94,174.71,173.52,174.4,34921.0,167.3218,168.0625,166.9178,167.7643,34921.0
2020-09-17 09:35:00,174.4,175.51,174.02,175.42,11332.0,167.7643,168.8321,167.3988,168.7455,11332.0
2020-09-17 09:40:00,175.29,175.54,174.59,174.65,23648.0,168.6205,168.861,167.9471,168.0048,23648.0
2020-09-17 09:45:00,174.68,174.88,174.52,174.63,10575.0,168.0337,168.2261,167.8798,167.9856,10575.0
2020-09-17 09:50:00,174.53,175.62,174.53,175.58,17367.0,167.8894,168.9379,167.8894,168.8994,17367.0
2020-09-17 09:55:00,175.55,175.85,175.11,175.79,26508.0,168.8706,169.1592,168.4473,169.1014,26508.0
2020-09-17 10:00:00,175.79,176.25,175.75,176.18,26361.0,169.1014,169.5439,169.063,169.4766,26361.0
2020-09-17 10:05:00,176.04,176.64,175.91,176.51,13378.0,169.3419,169.9191,169.2169,169.794,13378.0
2020-09-17 10:10:00,176.39,177.04,176.37,176.91,28351.0,169.6786,170.3039,169.6594,170.1788,28351.0
2020-09-17 10:15:00,176.93,177.25,176.68,176.91,22573.0,170.1981,170.5059,169.9576,170.1788,22573.0
2020-09-17 10:20:00,176.84,177.47,176.46,176.46,24189.0,170.1115,170.7175,169.7459,169.7459,24189.0
2020-09-17 10:25:00,176.47,176.81,176.31,176.81,9143.0,169.7556,170.0826,169.6017,170.0826,9143.0
2020-09-17 10:30:00,176.68,177.42,176.67,177.42,15406.0,169.9576,170.6694,169.948,170.6694,15406.0
2020-09-17 10:35:00,177.48,178.27,177.48,178.13,26317.0,170.7271,171.4871,170.7271,171.3524,26317.0
2020-09-17 10:40:00,178.13,178.94,178.13,178.88,23341.0,171.3524,172.1316,171.3524,172.0739,23341.0
2020-09-17 10:45:00,178.91,179.38,178.89,178.9,15737.0,172.1027,172.5548,172.0835,172.0931,15737.0
2020-09-17 10:50:00,178.99,179.17,178.77,179.05,13066.0,172.1797,172.3528,171.9681,172.2374,13066.0
2020-09-17 10:55:00,178.98,179.08,178.89,178.99,27544.0,172.1701,172.2663,172.0835,172.1797,27544.0
2020-09-17 11:00:00,179.0,179.41,178.96,179.09,12836.0,172.1893,172.5837,172.1508,172.2759,12836.0
2020-09-17 11:05:00,179.09,179.66,179.0,179.04,18614.0,172.2759,172.8242,172.1893,172.2278,18614.0
2020-09-17 11:10:00,179.0,179.16,178.61,178.85,5212.0,172.1893,172.3432,171.8141,172.045,5212.0
2020-09-17 11:15:00,178.92,179.11,178.64,178.79,4636.0,172.1123,172.2951,171.843,171.9873,4636.0
2020-09-17 11:20:00,178.83,179.1,178.77,178.86,12718.0,172.0258,172.2855,171.9681,172.0546,12718.0
2020-09-17 11:25:00,178.93,179.02,178.73,178.74,6899.0,172.122,172.2085,171.9296,171.9392,6899.0
2020-09-17 11:30:00,178.8,179.25,178.5,178.58,19831.0,171.9969,172.4298,171.7083,171.7853,19831.0
2020-09-17 11:35:00,178.68,179.05,178.52,178.67,5328.0,171.8815,172.2374,171.7276,171.8719,5328.0
2020-09-17 11:40:00,178.77,179.02,178.62,178.64,10861.0,171.9681,172.2085,171.8238,171.843,10861.0
2020-09-17 11:45:00,178.64,179.05,178.56,178.76,35477.0,171.843,172.2374,171.766,171.9584,35477.0
2020-09-17 11:50:00,178.7,178.75,178.3,178.33,10937.0,171.9007,171.9488,171.5159,171.5448,10937.0
2020-09-17 11:55:00,178.41,178.59,177.97,177.97,8731.0,171.6218,171.7949,171.1985,171.1985,8731.0
2020-09-17 12:00:00,177.92,178.05,177.78,177.99,13573.0,171.1504,171.2755,171.0157,171.2177,13573.0
2020-09-17 12:05:00,178.02,178.15,177.88,177.91,11162.0,171.2466,171.3716,171.1119,171.1408,11162.0
2020-09-17 12:10:00,177.91,178.04,177.74,177.85,28966.0,171.1408,171.2658,170.9772,171.0831,28966.0
2020-09-17 12:15:00,177.82,178.05,177.5,178.0,30517.0,171.0542,171.2755,170.7464,171.2274,30517.0
2020-09-17 12:20:00,178.03,178.43,177.88,178.25,23275.0,171.2562,171.641,171.1119,171.4678,23275.0
2020-09-17 12:25:00,178.26,178.44,177.88,178.03,30558.0,171.4775,171.6506,171.1119,171.2562,30558.0
2020-09-17 12:30:00,178.03,178.68,177.94,178.32,14936.0,171.2562,171.8815,171.1696,171.5352,14936.0
2020-09-17 12:35:00,178.43,178.64,178.23,178.61,8045.0,171.641,171.843,171.4486,171.8141,8045.0
2020-09-17 12:40:00,178.56,178.73,178.32,178.61,12360.0,171.766,171.9296,171.5352,171.8141,12360.0
2020-09-17 12:45:00,178.56,178.62,177.78,178.08,50799.0,171.766,171.8238,171.0157,171.3043,50799.0
2020-09-17 12:50:00,178.0,178.37,177.86,178.37,4120.0,171.2274,171.5833,171.0927,171.5833,4120.0
2020-09-17 12:55:00,178.25,178.54,178.17,178.39,8291.0,171.4678,171.7468,171.3909,171.6025,8291.0
2020-09-17 13:00:00,178.38,178.74,178.33,178.68,9820.0,171.5929,171.9392,171.5448,171.8815,9820.0
2020-09-17 13:05:00,178.7,179.01,178.68,178.82,10849.0,171.9007,172.1989,171.8815,172.0162,10849.0
2020-09-17 13:10:00,178.76,178.84,178.6,178.6,2598.0,171.9584,172.0354,171.8045,171.8045,2598.0
2020-09-17 13:15:00,178.7,178.73,178.23,178.4,2867.0,171.9007,171.9296,171.4486,171.6121,2867.0
2020-09-17 13:20:00,178.32,178.55,178.28,178.46,5825.0,171.5352,171.7564,171.4967,171.6699,5825.0
2020-09-17 13:25:00,178.57,178.7,178.48,178.65,5310.0,171.7757,171.9007,171.6891,171.8526,5310.0
2020-09-17 13:30:00,178.64,178.89,178.64,178.83,7246.0,171.843,172.0835,171.843,172.0258,7246.0
2020-09-17 13:35:00,178.86,178.88,178.59,178.73,4115.0,172.0546,172.0739,171.7949,171.9296,4115.0
2020-09-17 13:40:00,178.78,178.95,178.58,178.9,6243.0,171.9777,172.1412,171.7853,172.0931,6243.0
2020-09-17 13:45:00,178.95,179.06,178.8,179.05,4660.0,172.1412,172.247,171.9969,172.2374,4660.0
2020-09-17 13:50:00,179.07,179.07,178.85,178.92,6309.0,172.2566,172.2566,172.045,172.1123,6309.0
2020-09-17 13:55:00,178.84,178.86,178.68,178.82,3859.0,172.0354,172.0546,171.8815,172.0162,3859.0
2020-09-17 14:00:00,178.74,179.02,178.66,178.95,16251.0,171.9392,172.2085,171.8622,172.1412,16251.0
2020-09-17 14:05:00,178.95,179.27,178.95,179.26,14339.0,172.1412,172.449,172.1412,172.4394,14339.0
2020-09-17 14:10:00,179.24,179.72,179.24,179.69,10787.0,172.4202,172.8819,172.4202,172.8531,10787.0
2020-09-17 14:15:00,179.68,179.9,179.49,179.65,12837.0,172.8434,173.0551,172.6607,172.8146,12837.0
2020-09-17 14:20:00,179.66,179.68,179.4,179.43,6088.0,172.8242,172.8434,172.5741,172.6029,6088.0
2020-09-17 14:25:00,179.44,179.47,178.81,178.81,8098.0,172.6126,172.6414,172.0065,172.0065,8098.0
2020-09-17 14:30:00,178.73,178.99,178.69,178.83,7759.0,171.9296,172.1797,171.8911,172.0258,7759.0
2020-09-17 14:35:00,178.84,178.97,178.65,178.7,7298.0,172.0354,172.1604,171.8526,171.9007,7298.0
2020-09-17 14:40:00,178.76,178.97,178.64,178.87,5781.0,171.9584,172.1604,171.843,172.0643,5781.0
2020-09-17 14:45:00,178.92,179.21,178.83,178.98,5754.0,172.1123,172.3913,172.0258,172.1701,5754.0
2020-09-17 14:50:00,178.99,179.15,178.93,179.15,4523.0,172.1797,172.3336,172.122,172.3336,4523.0
2020-09-17 14:55:00,179.15,179.34,178.81,178.91,4834.0,172.3336,172.5164,172.0065,172.1027,4834.0
2020-09-17 15:00:00,178.96,179.11,178.44,178.49,7644.0,172.1508,172.2951,171.6506,171.6987,7644.0
2020-09-17 15:05:00,178.43,178.84,178.39,178.79,8613.0,171.641,172.0354,171.6025,171.9873,8613.0
2020-09-17 15:10:00,178.88,179.21,178.81,179.11,35232.0,172.0739,172.3913,172.0065,172.2951,35232.0
2020-09-17 15:15:00,179.09,179.41,179.09,179.21,29110.0,172.2759,172.5837,172.2759,172.3913,29110.0
2020-09-17 15:20:00,179.17,179.36,179.08,179.1,52342.0,172.3528,172.5356,172.2663,172.2855,52342.0
2020-09-17 15:25:00,179.1,179.15,178.97,179.09,18788.0,172.2855,172.3336,172.1604,172.2759,18788.0
2020-09-17 15:30:00,179.05,179.8,178.92,179.7,21487.0,172.2374,172.9589,172.1123,172.8627,21487.0
2020-09-17 15:35:00,179.72,180.34,179.72,180.33,70048.0,172.8819,173.4783,172.8819,173.4687,70048.0
2020-09-17 15:40:00,180.45,181.09,180.36,180.95,61371.0,173.5841,174.1998,173.4976,174.0651,61371.0
2020-09-17 15:45:00,180.96,181.36,180.67,180.81,63185.0,174.0747,174.4595,173.7958,173.9304,63185.0
2020-09-17 15:50:00,180.73,181.36,180.46,181.36,71907.0,173.8535,174.4595,173.5938,174.4595,71907.0
2020-09-17 15:55:00,181.43,181.64,181.2,181.47,169242.0,174.5268,174.7289,174.3056,174.5653,169242.0
2020-09-18 09:30:00,182.45,184.0,182.45,183.7,271639.0,175.508,176.9991,175.508,176.7105,271639.0
2020-09-18 09:35:00,183.63,183.94,182.79,183.06,42669.0,176.6431,176.9413,175.8351,176.0948,42669.0
2020-09-18 09:40:00,183.06,183.21,182.25,182.94,31379.0,176.0948,176.2391,175.3156,175.9794,31379.0
2020-09-18 09:45:00,183.06,183.23,181.69,182.02,31598.0,176.0948,176.2584,174.777,175.0944,31598.0
2020-09-18 09:50:00,182.01,182.24,181.5,181.96,32200.0,175.0848,175.306,174.5942,175.0367,32200.0
2020-09-18 09:55:00,181.95,182.13,181.25,181.69,20591.0,175.0271,175.2002,174.3537,174.777,20591.0
2020-09-18 10:00:00,181.68,182.03,181.26,181.85,28658.0,174.7673,175.104,174.3633,174.9309,28658.0
2020-09-18 10:05:00,181.9,182.52,181.55,182.28,17368.0,174.979,175.5754,174.6423,175.3445,17368.0
2020-09-18 10:10:00,182.23,182.42,181.72,182.39,22076.0,175.2964,175.4792,174.8058,175.4503,22076.0
2020-09-18 10:15:00,182.35,182.71,182.31,182.45,21674.0,175.4118,175.7581,175.3734,175.508,21674.0
2020-09-18 10:20:00,182.46,182.67,182.15,182.15,17670.0,175.5177,175.7197,175.2195,175.2195,17670.0
2020-09-18 10:25:00,182.39,182.42,182.01,182.32,18580.0,175.4503,175.4792,175.0848,175.383,18580.0
2020-09-18 10:30:00,182.34,182.67,182.21,182.48,16781.0,175.4022,175.7197,175.2772,175.5369,16781.0
2020-09-18 10:35:00,182.4,182.4,181.9,182.39,16076.0,175.4599,175.4599,174.979,175.4503,16076.0
2020-09-18 10:40:00,182.35,183.03,182.24,182.98,22007.0,175.4118,176.066,175.306,176.0179,22007.0
2020-09-18 10:45:00,183.01,183.03,182.73,182.92,19963.0,176.0467,176.066,175.7774,175.9602,19963.0
2020-09-18 10:50:00,182.96,182.98,182.3,182.3,13260.0,175.9986,176.0179,175.3637,175.3637,13260.0
2020-09-18 10:55:00,182.36,182.4,181.91,182.24,16812.0,175.4215,175.4599,174.9886,175.306,16812.0
2020-09-18 11:00:00,182.31,182.68,182.15,182.67,12302.0,175.3734,175.7293,175.2195,175.7197,12302.0
2020-09-18 11:05:00,182.68,183.03,182.6,183.03,28141.0,175.7293,176.066,175.6523,176.066,28141.0
2020-09-18 11:10:00,183.03,183.03,182.54,182.87,22542.0,176.066,176.066,175.5946,175.9121,22542.0
2020-09-18 11:15:00,182.88,183.03,182.55,182.62,29624.0,175.9217,176.066,175.6042,175.6716,29624.0
2020-09-18 11:20:00,182.64,183.03,182.64,182.88,20901.0,175.6908,176.066,175.6908,175.9217,20901.0
2020-09-18 11:25:00,182.9,183.03,182.78,183.03,20645.0,175.9409,176.066,175.8255,176.066,20645.0
2020-09-18 11:30:00,183.03,183.24,182.58,182.69,30138.0,176.066,176.268,175.6331,175.7389,30138.0
2020-09-18 11:35:00,182.37,182.43,181.87,182.29,12647.0,175.4311,175.4888,174.9501,175.3541,12647.0
2020-09-18 11:40:00,182.21,182.26,181.63,181.73,10325.0,175.2772,175.3253,174.7192,174.8154,10325.0
2020-09-18 11:45:00,181.66,181.91,181.63,181.71,17615.0,174.7481,174.9886,174.7192,174.7962,17615.0
2020-09-18 11:50:00,181.75,181.87,181.19,181.26,11053.0,174.8347,174.9501,174.296,174.3633,11053.0
2020-09-18 11:55:00,181.21,181.38,181.14,181.3,10024.0,174.3152,174.4787,174.2479,174.4018,10024.0
2020-09-18 12:00:00,181.3,181.61,181.26,181.56,9324.0,174.4018,174.7,174.3633,174.6519,9324.0
2020-09-18 12:05:00,181.52,181.95,181.4,181.85,25104.0,174.6134,175.0271,174.498,174.9309,25104.0
2020-09-18 12:10:00,181.88,181.97,181.71,181.76,11444.0,174.9597,175.0463,174.7962,174.8443,11444.0
2020-09-18 12:15:00,181.75,181.75,181.41,181.42,10177.0,174.8347,174.8347,174.5076,174.5172,10177.0
2020-09-18 12:20:00,181.53,181.71,181.5,181.7,14563.0,174.623,174.7962,174.5942,174.7866,14563.0
2020-09-18 12:25:00,181.61,181.83,181.46,181.63,21282.0,174.7,174.9116,174.5557,174.7192,21282.0
2020-09-18 12:30:00,181.59,181.64,180.85,180.94,13663.0,174.6808,174.7289,173.9689,174.0555,13663.0
2020-09-18 12:35:00,180.94,181.01,180.72,180.89,14420.0,174.0555,174.1228,173.8439,174.0074,14420.0
2020-09-18 12:40:00,180.8,180.87,180.26,180.26,23154.0,173.9208,173.9882,173.4014,173.4014,23154.0
2020-09-18 12:45:00,180.37,180.45,180.12,180.15,9986.0,173.5072,173.5841,173.2667,173.2955,9986.0
2020-09-18 12:50:00,179.94,180.27,179.77,179.96,19631.0,173.0935,173.411,172.93,173.1128,19631.0
2020-09-18 12:55:00,179.91,180.01,179.78,179.98,10865.0,173.0647,173.1609,172.9396,173.132,10865.0
2020-09-18 13:00:00,179.95,180.13,179.61,179.79,14731.0,173.1032,173.2763,172.7761,172.9492,14731.0
2020-09-18 13:05:00,179.79,179.9,179.5,179.76,15896.0,172.9492,173.0551,172.6703,172.9204,15896.0
2020-09-18 13:10:00,179.76,180.24,179.73,180.24,9790.0,172.9204,173.3821,172.8915,173.3821,9790.0
2020-09-18 13:15:00,180.12,180.12,179.85,179.94,11239.0,173.2667,173.2667,173.007,173.0935,11239.0
2020-09-18 13:20:00,180.0,180.29,179.95,180.28,11801.0,173.1513,173.4302,173.1032,173.4206,11801.0
2020-09-18 13:25:00,180.31,180.4,179.84,179.84,17136.0,173.4495,173.536,172.9973,172.9973,17136.0
2020-09-18 13:30:00,179.65,179.65,179.08,179.41,11441.0,172.8146,172.8146,172.2663,172.5837,11441.0
2020-09-18 13:35:00,179.41,179.54,179.03,179.48,14602.0,172.5837,172.7088,172.2182,172.651,14602.0
2020-09-18 13:40:00,179.57,179.76,179.46,179.64,6807.0,172.7376,172.9204,172.6318,172.805,6807.0
2020-09-18 13:45:00,179.62,179.75,179.41,179.66,13970.0,172.7857,172.9108,172.5837,172.8242,13970.0
2020-09-18 13:50:00,179.65,179.88,179.65,179.88,10594.0,172.8146,173.0358,172.8146,173.0358,10594.0
2020-09-18 13:55:00,179.89,180.35,179.88,180.35,9040.0,173.0454,173.4879,173.0358,173.4879,9040.0
2020-09-18 14:00:00,180.32,180.34,179.86,179.97,8142.0,173.4591,173.4783,173.0166,173.1224,8142.0
2020-09-18 14:05:00,179.95,180.34,179.95,180.32,10938.0,173.1032,173.4783,173.1032,173.4591,10938.0
2020-09-18 14:10:00,180.32,180.5,180.29,180.49,9892.0,173.4591,173.6322,173.4302,173.6226,9892.0
2020-09-18 14:15:00,180.48,180.49,179.99,180.07,12838.0,173.613,173.6226,173.1416,173.2186,12838.0
2020-09-18 14:20:00,180.09,180.65,180.08,180.52,9177.0,173.2378,173.7765,173.2282,173.6515,9177.0
2020-09-18 14:25:00,180.54,180.73,180.37,180.44,4406.0,173.6707,173.8535,173.5072,173.5745,4406.0
2020-09-18 14:30:00,180.39,180.45,180.3,180.3,5286.0,173.5264,173.5841,173.4398,173.4398,5286.0
2020-09-18 14:35:00,180.28,180.32,180.17,180.29,8475.0,173.4206,173.4591,173.3148,173.4302,8475.0
2020-09-18 14:40:00,180.29,180.35,179.71,179.79,10203.0,173.4302,173.4879,172.8723,172.9492,10203.0
2020-09-18 14:45:00,179.84,180.06,179.79,180.0,10637.0,172.9973,173.209,172.9492,173.1513,10637.0
2020-09-18 14:50:00,179.99,180.05,179.79,179.9,12424.0,173.1416,173.1994,172.9492,173.0551,12424.0
2020-09-18 14:55:00,179.9,180.17,179.8,180.15,13428.0,173.0551,173.3148,172.9589,173.2955,13428.0
2020-09-18 15:00:00,180.24,180.38,180.11,180.3,15879.0,173.3821,173.5168,173.2571,173.4398,15879.0
2020-09-18 15:05:00,180.23,180.35,180.11,180.2,9945.0,173.3725,173.4879,173.2571,173.3436,9945.0
2020-09-18 15:10:00,180.19,180.26,180.01,180.08,15010.0,173.334,173.4014,173.1609,173.2282,15010.0
2020-09-18 15:15:00,180.06,180.21,179.77,179.77,10821.0,173.209,173.3533,172.93,172.93,10821.0
2020-09-18 15:20:00,179.77,179.92,179.58,179.88,13007.0,172.93,173.0743,172.7472,173.0358,13007.0
2020-09-18 15:25:00,179.95,180.13,179.78,180.12,15732.0,173.1032,173.2763,172.9396,173.2667,15732.0
2020-09-18 15:30:00,180.07,180.4,179.81,180.21,26745.0,173.2186,173.536,172.9685,173.3533,26745.0
2020-09-18 15:35:00,180.26,180.26,179.94,180.11,26894.0,173.4014,173.4014,173.0935,173.2571,26894.0
2020-09-18 15:40:00,180.12,180.2,179.75,179.75,19059.0,173.2667,173.3436,172.9108,172.9108,19059.0
2020-09-18 15:45:00,179.7,179.94,179.62,179.78,31208.0,172.8627,173.0935,172.7857,172.9396,31208.0
2020-09-18 15:50:00,179.77,179.77,179.07,179.28,60290.0,172.93,172.93,172.2566,172.4587,60290.0
2020-09-18 15:55:00,179.21,179.59,179.08,179.2,115613.0,172.3913,172.7569,172.2663,172.3817,115613.0
2020-09-21 09:30:00,176.16,176.57,175.25,176.09,36720.0,169.4574,169.8518,168.582,169.39,36720.0
2020-09-21 09:35:00,175.71,176.11,173.72,174.13,9580.0,169.0245,169.4093,167.1102,167.5046,9580.0
2020-09-21 09:40:00,174.19,174.19,172.7,173.36,11549.0,167.5623,167.5623,166.129,166.7639,11549.0
2020-09-21 09:45:00,173.23,173.73,172.42,173.28,27415.0,166.6388,167.1198,165.8597,166.6869,27415.0
2020-09-21 09:50:00,173.34,173.47,172.77,173.07,14052.0,166.7447,166.8697,166.1963,166.4849,14052.0
2020-09-21 09:55:00,173.2,173.93,172.95,173.39,14896.0,166.61,167.3122,166.3695,166.7928,14896.0
2020-09-21 10:00:00,173.37,173.78,173.18,173.51,31280.0,166.7735,167.1679,166.5907,166.9082,31280.0
2020-09-21 10:05:00,173.54,173.94,173.4,173.81,17240.0,166.9371,167.3218,166.8024,167.1968,17240.0
2020-09-21 10:10:00,173.69,174.19,173.36,173.65,25749.0,167.0813,167.5623,166.7639,167.0429,25749.0
2020-09-21 10:15:00,173.53,173.95,173.48,173.74,25310.0,166.9274,167.3315,166.8793,167.1294,25310.0
2020-09-21 10:20:00,173.58,174.03,173.34,173.34,25020.0,166.9755,167.4084,166.7447,166.7447,25020.0
2020-09-21 10:25:00,173.38,173.71,172.66,172.77,10691.0,166.7831,167.1006,166.0905,166.1963,10691.0
2020-09-21 10:30:00,172.76,172.89,172.0,172.35,10590.0,166.1867,166.3118,165.4556,165.7923,10590.0
2020-09-21 10:35:00,172.21,172.37,171.8,171.8,13285.0,165.6577,165.8116,165.2633,165.2633,13285.0
2020-09-21 10:40:00,171.63,172.62,171.63,172.56,9104.0,165.0997,166.0521,165.0997,165.9943,9104.0
2020-09-21 10:45:00,172.49,173.0,172.26,172.97,9840.0,165.927,166.4176,165.7058,166.3887,9840.0
2020-09-21 10:50:00,172.97,173.55,172.63,173.46,4534.0,166.3887,166.9467,166.0617,166.8601,4534.0
2020-09-21 10:55:00,173.34,173.46,173.11,173.11,9443.0,166.7447,166.8601,166.5234,166.5234,9443.0
2020-09-21 11:00:00,173.08,173.36,173.02,173.33,15971.0,166.4946,166.7639,166.4368,166.735,15971.0
2020-09-21 11:05:00,173.37,174.37,173.36,174.33,10266.0,166.7735,167.7355,166.7639,167.697,10266.0
2020-09-21 11:10:00,174.34,174.48,174.11,174.25,24071.0,167.7066,167.8413,167.4854,167.62,24071.0
2020-09-21 11:15:00,174.25,174.25,173.85,174.03,8701.0,167.62,167.62,167.2353,167.4084,8701.0
2020-09-21 11:20:00,174.14,174.17,173.79,173.84,9718.0,167.5142,167.5431,167.1775,167.2256,9718.0
2020-09-21 11:25:00,173.81,174.26,173.67,174.18,8503.0,167.1968,167.6297,167.0621,167.5527,8503.0
2020-09-21 11:30:00,174.15,174.42,173.28,173.47,9368.0,167.5238,167.7836,166.6869,166.8697,9368.0
2020-09-21 11:35:00,173.53,173.74,173.29,173.44,15570.0,166.9274,167.1294,166.6966,166.8409,15570.0
2020-09-21 11:40:00,173.45,173.9,173.37,173.76,3689.0,166.8505,167.2834,166.7735,167.1487,3689.0
2020-09-21 11:45:00,173.7,174.49,173.65,174.33,6886.0,167.091,167.8509,167.0429,167.697,6886.0
2020-09-21 11:50:00,174.29,174.93,174.28,174.93,4254.0,167.6585,168.2742,167.6489,168.2742,4254.0
2020-09-21 11:55:00,174.75,175.0,174.71,174.82,4409.0,168.101,168.3415,168.0625,168.1683,4409.0
2020-09-21 12:00:00,174.94,175.43,174.88,175.37,9503.0,168.2838,168.7551,168.2261,168.6974,9503.0
2020-09-21 12:05:00,175.34,175.5,175.28,175.34,5424.0,168.6686,168.8225,168.6108,168.6686,5424.0
2020-09-21 12:10:00,175.24,175.27,175.0,175.06,5914.0,168.5724,168.6012,168.3415,168.3992,5914.0
2020-09-21 12:15:00,174.98,175.25,174.96,175.18,4285.0,168.3223,168.582,168.303,168.5147,4285.0
2020-09-21 12:20:00,175.12,175.52,174.87,175.52,6964.0,168.4569,168.8417,168.2164,168.8417,6964.0
2020-09-21 12:25:00,175.55,175.78,175.52,175.64,3400.0,168.8706,169.0918,168.8417,168.9571,3400.0
2020-09-21 12:30:00,175.63,175.63,175.09,175.13,4971.0,168.9475,168.9475,168.4281,168.4666,4971.0
2020-09-21 12:35:00,175.12,175.49,175.12,175.41,6598.0,168.4569,168.8129,168.4569,168.7359,6598.0
2020-09-21 12:40:00,175.34,175.65,175.01,175.04,8309.0,168.6686,168.9668,168.3511,168.38,8309.0
2020-09-21 12:45:00,175.14,175.14,174.76,174.95,11594.0,168.4762,168.4762,168.1106,168.2934,11594.0
2020-09-21 12:50:00,174.89,174.89,174.55,174.82,9321.0,168.2357,168.2357,167.9086,168.1683,9321.0
2020-09-21 12:55:00,174.77,174.9,174.57,174.58,3780.0,168.1203,168.2453,167.9279,167.9375,3780.0
2020-09-21 13:00:00,174.68,174.69,174.25,174.47,7113.0,168.0337,168.0433,167.62,167.8317,7113.0
2020-09-21 13:05:00,174.51,174.84,174.51,174.84,19873.0,167.8701,168.1876,167.8701,168.1876,19873.0
2020-09-21 13:10:00,174.84,175.1,174.75,175.1,3083.0,168.1876,168.4377,168.101,168.4377,3083.0
2020-09-21 13:15:00,175.23,175.43,175.03,175.3,6891.0,168.5627,168.7551,168.3704,168.6301,6891.0
2020-09-21 13:20:00,175.24,175.71,175.24,175.69,4767.0,168.5724,169.0245,168.5724,169.0052,4767.0
2020-09-21 13:25:00,175.7,175.73,175.55,175.65,4788.0,169.0149,169.0437,168.8706,168.9668,4788.0
2020-09-21 13:30:00,175.6,175.88,175.6,175.73,9399.0,168.9187,169.188,168.9187,169.0437,9399.0
2020-09-21 13:35:00,175.61,175.81,175.6,175.81,6771.0,168.9283,169.1207,168.9187,169.1207,6771.0
2020-09-21 13:40:00,175.82,175.87,175.46,175.46,8575.0,169.1303,169.1784,168.784,168.784,8575.0
2020-09-21 13:45:00,175.36,175.4,175.0,175.02,10264.0,168.6878,168.7263,168.3415,168.3607,10264.0
2020-09-21 13:50:00,175.03,175.31,174.78,174.81,6045.0,168.3704,168.6397,168.1299,168.1587,6045.0
2020-09-21 13:55:00,174.81,175.25,174.76,174.87,9986.0,168.1587,168.582,168.1106,168.2164,9986.0
2020-09-21 14:00:00,174.87,175.0,174.71,174.87,11329.0,168.2164,168.3415,168.0625,168.2164,11329.0
2020-09-21 14:05:00,174.83,174.83,174.29,174.35,11263.0,168.178,168.178,167.6585,167.7162,11263.0
2020-09-21 14:10:00,174.32,174.46,174.14,174.14,19176.0,167.6874,167.822,167.5142,167.5142,19176.0
2020-09-21 14:15:00,174.2,174.26,173.66,173.85,21361.0,167.5719,167.6297,167.0525,167.2353,21361.0
2020-09-21 14:20:00,173.88,174.27,173.88,174.17,8785.0,167.2641,167.6393,167.2641,167.5431,8785.0
2020-09-21 14:25:00,174.21,174.41,174.16,174.33,6516.0,167.5816,167.7739,167.5335,167.697,6516.0
2020-09-21 14:30:00,174.28,174.28,173.66,173.82,6877.0,167.6489,167.6489,167.0525,167.2064,6877.0
2020-09-21 14:35:00,173.68,173.94,173.65,173.81,8310.0,167.0717,167.3218,167.0429,167.1968,8310.0
2020-09-21 14:40:00,173.76,173.91,173.61,173.63,5171.0,167.1487,167.293,167.0044,167.0236,5171.0
2020-09-21 14:45:00,173.6,173.74,173.57,173.61,9008.0,166.9948,167.1294,166.9659,167.0044,9008.0
2020-09-21 14:50:00,173.59,174.12,173.53,174.12,7261.0,166.9851,167.495,166.9274,167.495,7261.0
2020-09-21 14:55:00,174.17,174.36,174.1,174.23,8570.0,167.5431,167.7259,167.4757,167.6008,8570.0
2020-09-21 15:00:00,174.18,174.51,174.17,174.45,16599.0,167.5527,167.8701,167.5431,167.8124,16599.0
2020-09-21 15:05:00,174.41,174.55,174.29,174.52,5873.0,167.7739,167.9086,167.6585,167.8798,5873.0
2020-09-21 15:10:00,174.53,174.57,174.29,174.37,6348.0,167.8894,167.9279,167.6585,167.7355,6348.0
2020-09-21 15:15:00,174.39,174.62,174.29,174.38,10607.0,167.7547,167.976,167.6585,167.7451,10607.0
2020-09-21 15:20:00,174.39,174.8,174.26,174.76,6997.0,167.7547,168.1491,167.6297,168.1106,6997.0
2020-09-21 15:25:00,174.72,174.73,174.55,174.57,8945.0,168.0722,168.0818,167.9086,167.9279,8945.0
2020-09-21 15:30:00,174.61,174.77,174.46,174.67,19295.0,167.9663,168.1203,167.822,168.0241,19295.0
2020-09-21 15:35:00,174.68,175.11,174.67,174.85,20849.0,168.0337,168.4473,168.0241,168.1972,20849.0
2020-09-21 15:40:00,174.83,175.14,174.55,174.9,33897.0,168.178,168.4762,167.9086,168.2453,33897.0
2020-09-21 15:45:00,174.97,175.12,174.85,174.92,31798.0,168.3126,168.4569,168.1972,168.2645,31798.0
2020-09-21 15:50:00,174.95,175.51,174.88,175.28,36940.0,168.2934,168.8321,168.2261,168.6108,36940.0
2020-09-21 15:55:00,175.28,175.65,175.09,175.64,73340.0,168.6108,168.9668,168.4281,168.9571,73340.0
2020-09-22 09:30:00,176.26,176.66,175.65,176.33,36642.0,169.5536,169.9383,168.9668,169.6209,36642.0
2020-09-22 09:35:00,176.33,177.36,176.04,177.36,15592.0,169.6209,170.6117,169.3419,170.6117,15592.0
2020-09-22 09:40:00,177.26,177.79,177.06,177.07,25256.0,170.5155,171.0253,170.3231,170.3327,25256.0
2020-09-22 09:45:00,177.09,177.3,176.15,176.15,26549.0,170.352,170.554,169.4477,169.4477,26549.0
2020-09-22 09:50:00,176.05,176.28,175.32,175.44,26895.0,169.3515,169.5728,168.6493,168.7648,26895.0
2020-09-22 09:55:00,175.61,175.62,174.94,175.5,10448.0,168.9283,168.9379,168.2838,168.8225,10448.0
2020-09-22 10:00:00,175.6,175.62,174.97,175.36,13662.0,168.9187,168.9379,168.3126,168.6878,13662.0
2020-09-22 10:05:00,175.47,176.03,175.3,175.75,9657.0,168.7936,169.3323,168.6301,169.063,9657.0
2020-09-22 10:10:00,175.78,175.92,175.25,175.49,8232.0,169.0918,169.2265,168.582,168.8129,8232.0
2020-09-22 10:15:00,175.57,175.74,175.34,175.56,14790.0,168.8898,169.0533,168.6686,168.8802,14790.0
2020-09-22 10:20:00,175.56,175.63,175.22,175.39,8210.0,168.8802,168.9475,168.5531,168.7167,8210.0
2020-09-22 10:25:00,175.46,175.72,175.4,175.66,11152.0,168.784,169.0341,168.7263,168.9764,11152.0
2020-09-22 10:30:00,175.72,175.93,175.67,175.78,6473.0,169.0341,169.2361,168.986,169.0918,6473.0
2020-09-22 10:35:00,175.82,175.97,175.72,175.77,6967.0,169.1303,169.2746,169.0341,169.0822,6967.0
2020-09-22 10:40:00,175.84,175.97,175.63,175.74,3655.0,169.1495,169.2746,168.9475,169.0533,3655.0
2020-09-22 10:45:00,175.72,175.82,175.46,175.7,17349.0,169.0341,169.1303,168.784,169.0149,17349.0
2020-09-22 10:50:00,175.77,176.01,175.68,175.69,5808.0,169.0822,169.3131,168.9956,169.0052,5808.0
2020-09-22 10:55:00,175.71,175.77,175.25,175.25,14163.0,169.0245,169.0822,168.582,168.582,14163.0
2020-09-22 11:00:00,175.07,175.42,175.0,175.15,7157.0,168.4088,168.7455,168.3415,168.4858,7157.0
2020-09-22 11:05:00,175.15,175.51,175.09,175.2,7791.0,168.4858,168.8321,168.4281,168.5339,7791.0
2020-09-22 11:10:00,175.28,175.35,175.01,175.3,13468.0,168.6108,168.6782,168.3511,168.6301,13468.0
2020-09-22 11:15:00,175.25,175.9,175.25,175.83,3603.0,168.582,169.2073,168.582,169.1399,3603.0
2020-09-22 11:20:00,175.92,176.07,175.77,175.94,6534.0,169.2265,169.3708,169.0822,169.2457,6534.0
2020-09-22 11:25:00,175.93,175.97,175.75,175.83,7692.0,169.2361,169.2746,169.063,169.1399,7692.0
2020-09-22 11:30:00,175.87,175.91,175.43,175.43,4209.0,169.1784,169.2169,168.7551,168.7551,4209.0
2020-09-22 11:35:00,175.48,176.06,175.47,176.06,3740.0,168.8032,169.3612,168.7936,169.3612,3740.0
2020-09-22 11:40:00,176.05,176.62,176.04,176.44,9750.0,169.3515,169.8999,169.3419,169.7267,9750.0
2020-09-22 11:45:00,176.48,176.7,176.41,176.7,5208.0,169.7652,169.9768,169.6979,169.9768,5208.0
2020-09-22 11:50:00,176.71,176.71,176.33,176.33,7064.0,169.9864,169.9864,169.6209,169.6209,7064.0
2020-09-22 11:55:00,176.41,176.92,176.35,176.87,3745.0,169.6979,170.1884,169.6401,170.1403,3745.0
2020-09-22 12:00:00,176.88,177.15,176.82,177.15,4200.0,170.15,170.4097,170.0923,170.4097,4200.0
2020-09-22 12:05:00,177.11,177.23,177.09,177.2,4522.0,170.3712,170.4867,170.352,170.4578,4522.0
2020-09-22 12:10:00,177.2,177.24,177.13,177.13,3546.0,170.4578,170.4963,170.3905,170.3905,3546.0
2020-09-22 12:15:00,177.17,177.17,176.74,176.84,6264.0,170.4289,170.4289,170.0153,170.1115,6264.0
2020-09-22 12:20:00,176.78,176.81,176.66,176.81,2870.0,170.0538,170.0826,169.9383,170.0826,2870.0
2020-09-22 12:25:00,176.87,176.87,176.65,176.74,3286.0,170.1403,170.1403,169.9287,170.0153,3286.0
2020-09-22 12:30:00,176.74,176.81,176.65,176.65,2871.0,170.0153,170.0826,169.9287,169.9287,2871.0
2020-09-22 12:35:00,176.55,176.82,176.55,176.65,2670.0,169.8325,170.0923,169.8325,169.9287,2670.0
2020-09-22 12:40:00,176.63,176.71,176.55,176.61,3396.0,169.9095,169.9864,169.8325,169.8902,3396.0
2020-09-22 12:45:00,176.64,176.64,176.39,176.42,4200.0,169.9191,169.9191,169.6786,169.7075,4200.0
2020-09-22 12:50:00,176.45,176.53,176.38,176.42,2600.0,169.7363,169.8133,169.669,169.7075,2600.0
2020-09-22 12:55:00,176.38,176.38,176.12,176.28,2897.0,169.669,169.669,169.4189,169.5728,2897.0
2020-09-22 13:00:00,176.37,176.43,176.23,176.36,4875.0,169.6594,169.7171,169.5247,169.6498,4875.0
2020-09-22 13:05:00,176.4,176.51,176.29,176.5,3359.0,169.6882,169.794,169.5824,169.7844,3359.0
2020-09-22 13:10:00,176.51,176.79,176.47,176.78,8213.0,169.794,170.0634,169.7556,170.0538,8213.0
2020-09-22 13:15:00,176.79,177.01,176.72,177.01,6639.0,170.0634,170.275,169.9961,170.275,6639.0
2020-09-22 13:20:00,177.03,177.33,177.03,177.28,4489.0,170.2943,170.5828,170.2943,170.5347,4489.0
2020-09-22 13:25:00,177.29,177.53,177.26,177.45,8448.0,170.5444,170.7752,170.5155,170.6983,8448.0
2020-09-22 13:30:00,177.47,177.72,177.39,177.53,8407.0,170.7175,170.958,170.6406,170.7752,8407.0
2020-09-22 13:35:00,177.47,177.58,177.34,177.58,7154.0,170.7175,170.8233,170.5925,170.8233,7154.0
2020-09-22 13:40:00,177.66,177.94,177.61,177.88,6320.0,170.9003,171.1696,170.8522,171.1119,6320.0
2020-09-22 13:45:00,177.84,178.13,177.84,178.1,4858.0,171.0734,171.3524,171.0734,171.3235,4858.0
2020-09-22 13:50:00,178.13,178.39,178.08,178.36,5554.0,171.3524,171.6025,171.3043,171.5737,5554.0
2020-09-22 13:55:00,178.38,178.56,178.21,178.48,5519.0,171.5929,171.766,171.4294,171.6891,5519.0
2020-09-22 14:00:00,178.52,178.82,178.52,178.71,7179.0,171.7276,172.0162,171.7276,171.9103,7179.0
2020-09-22 14:05:00,178.7,178.84,178.67,178.82,6539.0,171.9007,172.0354,171.8719,172.0162,6539.0
2020-09-22 14:10:00,178.83,179.0,178.68,179.0,10235.0,172.0258,172.1893,171.8815,172.1893,10235.0
2020-09-22 14:15:00,179.0,179.0,178.79,178.84,10086.0,172.1893,172.1893,171.9873,172.0354,10086.0
2020-09-22 14:20:00,178.8,178.8,178.12,178.12,12798.0,171.9969,171.9969,171.3428,171.3428,12798.0
2020-09-22 14:25:00,178.16,178.62,178.13,178.62,13510.0,171.3813,171.8238,171.3524,171.8238,13510.0
2020-09-22 14:30:00,178.62,178.73,178.37,178.39,8311.0,171.8238,171.9296,171.5833,171.6025,8311.0
2020-09-22 14:35:00,178.38,178.79,178.32,178.72,8073.0,171.5929,171.9873,171.5352,171.92,8073.0
2020-09-22 14:40:00,178.77,178.88,178.67,178.74,6428.0,171.9681,172.0739,171.8719,171.9392,6428.0
2020-09-22 14:45:00,178.76,179.0,178.69,178.94,6332.0,171.9584,172.1893,171.8911,172.1316,6332.0
2020-09-22 14:50:00,178.9,179.03,178.89,178.99,8391.0,172.0931,172.2182,172.0835,172.1797,8391.0
2020-09-22 14:55:00,178.97,179.3,178.97,179.03,9511.0,172.1604,172.4779,172.1604,172.2182,9511.0
2020-09-22 15:00:00,179.07,179.14,178.85,179.03,12348.0,172.2566,172.324,172.045,172.2182,12348.0
2020-09-22 15:05:00,179.06,179.42,179.06,179.37,14948.0,172.247,172.5933,172.247,172.5452,14948.0
2020-09-22 15:10:00,179.37,179.51,179.34,179.34,9513.0,172.5452,172.6799,172.5164,172.5164,9513.0
2020-09-22 15:15:00,179.32,179.63,179.19,179.63,13431.0,172.4971,172.7953,172.3721,172.7953,13431.0
2020-09-22 15:20:00,179.6,179.87,179.52,179.77,24085.0,172.7665,173.0262,172.6895,172.93,24085.0
2020-09-22 15:25:00,179.78,180.25,179.77,180.11,21353.0,172.9396,173.3917,172.93,173.2571,21353.0
2020-09-22 15:30:00,180.1,180.1,179.52,179.54,16176.0,173.2475,173.2475,172.6895,172.7088,16176.0
2020-09-22 15:35:00,179.54,179.54,179.15,179.26,19121.0,172.7088,172.7088,172.3336,172.4394,19121.0
2020-09-22 15:40:00,179.22,179.38,179.18,179.36,22892.0,172.4009,172.5548,172.3625,172.5356,22892.0
2020-09-22 15:45:00,179.38,180.37,179.32,180.26,45369.0,172.5548,173.5072,172.4971,173.4014,45369.0
2020-09-22 15:50:00,180.28,180.28,179.68,179.91,55806.0,173.4206,173.4206,172.8434,173.0647,55806.0
2020-09-22 15:55:00,179.9,180.18,179.79,179.81,77791.0,173.0551,173.3244,172.9492,172.9685,77791.0
2020-09-23 09:30:00,179.43,179.99,179.36,179.64,25247.0,172.6029,173.1416,172.5356,172.805,25247.0
2020-09-23 09:35:00,179.81,180.11,179.41,180.07,16478.0,172.9685,173.2571,172.5837,173.2186,16478.0
2020-09-23 09:40:00,180.18,180.22,179.61,180.02,25975.0,173.3244,173.3629,172.7761,173.1705,25975.0
2020-09-23 09:45:00,180.03,180.25,179.86,180.24,10388.0,173.1801,173.3917,173.0166,173.3821,10388.0
2020-09-23 09:50:00,180.11,180.21,179.46,179.46,16069.0,173.2571,173.3533,172.6318,172.6318,16069.0
2020-09-23 09:55:00,179.61,179.72,179.48,179.49,10271.0,172.7761,172.8819,172.651,172.6607,10271.0
2020-09-23 10:00:00,179.5,179.73,179.24,179.38,22592.0,172.6703,172.8915,172.4202,172.5548,22592.0
2020-09-23 10:05:00,179.38,179.38,178.56,178.8,5606.0,172.5548,172.5548,171.766,171.9969,5606.0
2020-09-23 10:10:00,178.8,178.8,178.08,178.31,21439.0,171.9969,171.9969,171.3043,171.5256,21439.0
2020-09-23 10:15:00,178.35,178.54,178.14,178.23,12373.0,171.564,171.7468,171.362,171.4486,12373.0
2020-09-23 10:20:00,178.28,178.84,178.18,178.84,9242.0,171.4967,172.0354,171.4005,172.0354,9242.0
2020-09-23 10:25:00,178.78,179.24,178.78,179.22,3384.0,171.9777,172.4202,171.9777,172.4009,3384.0
2020-09-23 10:30:00,179.29,179.33,178.83,178.83,3544.0,172.4683,172.5067,172.0258,172.0258,3544.0
2020-09-23 10:35:00,178.69,178.78,178.43,178.78,8695.0,171.8911,171.9777,171.641,171.9777,8695.0
2020-09-23 10:40:00,178.89,179.28,178.87,179.04,7473.0,172.0835,172.4587,172.0643,172.2278,7473.0
2020-09-23 10:45:00,179.06,179.17,178.94,178.98,7595.0,172.247,172.3528,172.1316,172.1701,7595.0
2020-09-23 10:50:00,178.98,179.16,178.81,179.16,13541.0,172.1701,172.3432,172.0065,172.3432,13541.0
2020-09-23 10:55:00,179.18,179.33,178.71,178.72,2808.0,172.3625,172.5067,171.9103,171.92,2808.0
2020-09-23 11:00:00,178.72,178.79,178.51,178.62,4752.0,171.92,171.9873,171.7179,171.8238,4752.0
2020-09-23 11:05:00,178.68,178.92,178.67,178.78,7150.0,171.8815,172.1123,171.8719,171.9777,7150.0
2020-09-23 11:10:00,178.8,178.8,178.33,178.33,4561.0,171.9969,171.9969,171.5448,171.5448,4561.0
2020-09-23 11:15:00,178.42,178.69,178.16,178.36,16600.0,171.6314,171.8911,171.3813,171.5737,16600.0
2020-09-23 11:20:00,178.31,178.38,178.07,178.31,8205.0,171.5256,171.5929,171.2947,171.5256,8205.0
2020-09-23 11:25:00,178.25,178.29,177.84,177.98,3992.0,171.4678,171.5063,171.0734,171.2081,3992.0
2020-09-23 11:30:00,178.01,178.07,177.76,177.9,3003.0,171.237,171.2947,170.9965,171.1312,3003.0
2020-09-23 11:35:00,177.88,178.16,177.81,178.04,2307.0,171.1119,171.3813,171.0446,171.2658,2307.0
2020-09-23 11:40:00,178.05,178.15,177.89,177.94,3771.0,171.2755,171.3716,171.1215,171.1696,3771.0
2020-09-23 11:45:00,177.91,177.91,177.47,177.55,2300.0,171.1408,171.1408,170.7175,170.7945,2300.0
2020-09-23 11:50:00,177.51,177.56,177.36,177.56,9792.0,170.756,170.8041,170.6117,170.8041,9792.0
2020-09-23 11:55:00,177.71,177.72,177.46,177.46,2297.0,170.9484,170.958,170.7079,170.7079,2297.0
2020-09-23 12:00:00,177.33,177.67,177.26,177.36,28411.0,170.5828,170.9099,170.5155,170.6117,28411.0
2020-09-23 12:05:00,177.26,177.67,177.16,177.65,6017.0,170.5155,170.9099,170.4193,170.8907,6017.0
2020-09-23 12:10:00,177.73,177.75,177.53,177.75,5667.0,170.9676,170.9869,170.7752,170.9869,5667.0
2020-09-23 12:15:00,177.79,177.84,177.61,177.61,3036.0,171.0253,171.0734,170.8522,170.8522,3036.0
2020-09-23 12:20:00,177.54,177.54,177.27,177.47,2543.0,170.7849,170.7849,170.5251,170.7175,2543.0
2020-09-23 12:25:00,177.49,177.96,177.49,177.89,4332.0,170.7368,171.1889,170.7368,171.1215,4332.0
2020-09-23 12:30:00,177.83,177.95,177.74,177.89,3300.0,171.0638,171.1793,170.9772,171.1215,3300.0
2020-09-23 12:35:00,177.8,178.25,177.78,178.25,3068.0,171.035,171.4678,171.0157,171.4678,3068.0
2020-09-23 12:40:00,178.25,178.25,178.13,178.19,1415.0,171.4678,171.4678,171.3524,171.4101,1415.0
2020-09-23 12:45:00,178.08,178.24,178.08,178.14,1600.0,171.3043,171.4582,171.3043,171.362,1600.0
2020-09-23 12:50:00,178.14,178.27,178.12,178.27,1726.0,171.362,171.4871,171.3428,171.4871,1726.0
2020-09-23 12:55:00,178.18,178.41,178.18,178.34,4410.0,171.4005,171.6218,171.4005,171.5544,4410.0
2020-09-23 13:00:00,178.31,178.35,178.13,178.13,4210.0,171.5256,171.564,171.3524,171.3524,4210.0
2020-09-23 13:05:00,178.1,178.32,178.07,178.24,7197.0,171.3235,171.5352,171.2947,171.4582,7197.0
2020-09-23 13:10:00,178.21,178.28,178.06,178.17,5623.0,171.4294,171.4967,171.2851,171.3909,5623.0
2020-09-23 13:15:00,178.14,178.29,178.12,178.21,3800.0,171.362,171.5063,171.3428,171.4294,3800.0
2020-09-23 13:20:00,178.26,178.36,178.08,178.13,15576.0,171.4775,171.5737,171.3043,171.3524,15576.0
2020-09-23 13:25:00,178.1,178.14,177.85,177.88,8220.0,171.3235,171.362,171.0831,171.1119,8220.0
2020-09-23 13:30:00,177.88,177.9,177.76,177.89,1600.0,171.1119,171.1312,170.9965,171.1215,1600.0
2020-09-23 13:35:00,177.82,177.84,177.51,177.53,4082.0,171.0542,171.0734,170.756,170.7752,4082.0
2020-09-23 13:40:00,177.43,177.46,177.14,177.15,3300.0,170.679,170.7079,170.4001,170.4097,3300.0
2020-09-23 13:45:00,177.12,177.22,176.97,177.09,4170.0,170.3808,170.477,170.2365,170.352,4170.0
2020-09-23 13:50:00,177.1,177.13,176.9,177.08,7144.0,170.3616,170.3905,170.1692,170.3424,7144.0
2020-09-23 13:55:00,177.07,177.26,176.94,177.13,7161.0,170.3327,170.5155,170.2077,170.3905,7161.0
2020-09-23 14:00:00,177.06,177.12,176.81,176.97,3700.0,170.3231,170.3808,170.0826,170.2365,3700.0
2020-09-23 14:05:00,176.98,176.99,176.72,176.77,2748.0,170.2462,170.2558,169.9961,170.0442,2748.0
2020-09-23 14:10:00,176.6,176.72,176.39,176.56,9530.0,169.8806,169.9961,169.6786,169.8421,9530.0
2020-09-23 14:15:00,176.56,176.57,175.88,175.92,6617.0,169.8421,169.8518,169.188,169.2265,6617.0
2020-09-23 14:20:00,175.89,176.04,175.71,175.83,2918.0,169.1976,169.3419,169.0245,169.1399,2918.0
2020-09-23 14:25:00,175.75,176.15,175.75,176.09,4469.0,169.063,169.4477,169.063,169.39,4469.0
2020-09-23 14:30:00,176.03,176.34,175.9,176.29,2304.0,169.3323,169.6305,169.2073,169.5824,2304.0
2020-09-23 14:35:00,176.13,176.19,176.06,176.09,1556.0,169.4285,169.4862,169.3612,169.39,1556.0
2020-09-23 14:40:00,176.05,176.05,175.74,175.9,2425.0,169.3515,169.3515,169.0533,169.2073,2425.0
2020-09-23 14:45:00,175.89,175.89,175.42,175.77,2484.0,169.1976,169.1976,168.7455,169.0822,2484.0
2020-09-23 14:50:00,175.93,175.99,175.49,175.49,2517.0,169.2361,169.2938,168.8129,168.8129,2517.0
2020-09-23 14:55:00,175.48,175.54,175.22,175.33,2901.0,168.8032,168.861,168.5531,168.6589,2901.0
2020-09-23 15:00:00,175.4,175.4,174.82,174.91,7780.0,168.7263,168.7263,168.1683,168.2549,7780.0
2020-09-23 15:05:00,174.96,174.96,174.56,174.78,6026.0,168.303,168.303,167.9182,168.1299,6026.0
2020-09-23 15:10:00,174.86,175.57,174.82,175.57,7741.0,168.2068,168.8898,168.1683,168.8898,7741.0
2020-09-23 15:15:00,175.48,175.68,174.94,175.31,20711.0,168.8032,168.9956,168.2838,168.6397,20711.0
2020-09-23 15:20:00,175.26,175.32,174.88,174.88,13146.0,168.5916,168.6493,168.2261,168.2261,13146.0
2020-09-23 15:25:00,174.91,175.02,174.57,174.86,9513.0,168.2549,168.3607,167.9279,168.2068,9513.0
2020-09-23 15:30:00,175.02,175.12,174.74,174.93,13221.0,168.3607,168.4569,168.0914,168.2742,13221.0
2020-09-23 15:35:00,174.93,175.03,174.68,174.96,9972.0,168.2742,168.3704,168.0337,168.303,9972.0
2020-09-23 15:40:00,174.99,175.19,174.75,174.84,28439.0,168.3319,168.5243,168.101,168.1876,28439.0
2020-09-23 15:45:00,174.84,175.05,174.34,174.53,19880.0,168.1876,168.3896,167.7066,167.8894,19880.0
2020-09-23 15:50:00,174.52,174.79,174.16,174.62,41373.0,167.8798,168.1395,167.5335,167.976,41373.0
2020-09-23 15:55:00,174.7,175.12,174.51,174.77,188992.0,168.0529,168.4569,167.8701,168.1203,188992.0
2020-09-24 09:30:00,174.0,174.02,172.93,172.93,23992.0,167.3795,167.3988,166.3503,166.3503,23992.0
2020-09-24 09:35:00,172.91,173.75,172.29,172.3,5116.0,166.331,167.1391,165.7346,165.7442,5116.0
2020-09-24 09:40:00,172.17,172.47,172.06,172.21,6599.0,165.6192,165.9078,165.5134,165.6577,6599.0
2020-09-24 09:45:00,172.09,172.84,171.79,172.63,16464.0,165.5422,166.2637,165.2536,166.0617,16464.0
2020-09-24 09:50:00,172.85,172.99,172.35,172.35,10372.0,166.2733,166.408,165.7923,165.7923,10372.0
2020-09-24 09:55:00,172.34,172.41,171.94,172.25,7011.0,165.7827,165.85,165.3979,165.6961,7011.0
2020-09-24 10:00:00,172.38,173.03,172.29,172.93,28456.0,165.8212,166.4465,165.7346,166.3503,28456.0
2020-09-24 10:05:00,172.98,173.79,172.93,173.67,7980.0,166.3984,167.1775,166.3503,167.0621,7980.0
2020-09-24 10:10:00,173.52,173.9,173.48,173.63,2776.0,166.9178,167.2834,166.8793,167.0236,2776.0
2020-09-24 10:15:00,173.74,174.31,173.71,174.11,2289.0,167.1294,167.6778,167.1006,167.4854,2289.0
2020-09-24 10:20:00,173.91,173.91,173.28,173.28,3417.0,167.293,167.293,166.6869,166.6869,3417.0
2020-09-24 10:25:00,173.39,173.47,173.09,173.21,5970.0,166.7928,166.8697,166.5042,166.6196,5970.0
2020-09-24 10:30:00,173.15,173.15,172.25,172.25,9130.0,166.5619,166.5619,165.6961,165.6961,9130.0
2020-09-24 10:35:00,172.29,172.35,172.02,172.02,5481.0,165.7346,165.7923,165.4749,165.4749,5481.0
2020-09-24 10:40:00,171.96,172.64,171.73,171.88,4335.0,165.4172,166.0713,165.1959,165.3402,4335.0
2020-09-24 10:45:00,172.3,172.69,172.3,172.63,5845.0,165.7442,166.1194,165.7442,166.0617,5845.0
2020-09-24 10:50:00,172.47,172.55,172.16,172.55,4766.0,165.9078,165.9847,165.6096,165.9847,4766.0
2020-09-24 10:55:00,172.59,173.2,172.47,173.17,9150.0,166.0232,166.61,165.9078,166.5811,9150.0
2020-09-24 11:00:00,173.16,173.16,172.6,172.62,5986.0,166.5715,166.5715,166.0328,166.0521,5986.0
2020-09-24 11:05:00,172.56,172.68,171.9,172.03,6745.0,165.9943,166.1098,165.3595,165.4845,6745.0
2020-09-24 11:10:00,172.12,172.53,172.03,172.53,5155.0,165.5711,165.9655,165.4845,165.9655,5155.0
2020-09-24 11:15:00,172.54,172.63,172.04,172.21,4449.0,165.9751,166.0617,165.4941,165.6577,4449.0
2020-09-24 11:20:00,172.24,172.85,172.24,172.65,5925.0,165.6865,166.2733,165.6865,166.0809,5925.0
2020-09-24 11:25:00,172.64,173.17,172.64,173.06,3818.0,166.0713,166.5811,166.0713,166.4753,3818.0
2020-09-24 11:30:00,173.09,173.3,173.01,173.16,5304.0,166.5042,166.7062,166.4272,166.5715,5304.0
2020-09-24 11:35:00,173.17,173.3,172.96,173.3,2604.0,166.5811,166.7062,166.3791,166.7062,2604.0
2020-09-24 11:40:00,173.33,173.43,173.05,173.05,4073.0,166.735,166.8312,166.4657,166.4657,4073.0
2020-09-24 11:45:00,173.14,173.23,172.53,172.89,7439.0,166.5523,166.6388,165.9655,166.3118,7439.0
2020-09-24 11:50:00,172.91,173.21,172.79,172.94,8663.0,166.331,166.6196,166.2156,166.3599,8663.0
2020-09-24 11:55:00,172.87,173.61,172.87,173.44,6618.0,166.2925,167.0044,166.2925,166.8409,6618.0
2020-09-24 12:00:00,173.47,173.79,173.47,173.74,4391.0,166.8697,167.1775,166.8697,167.1294,4391.0
2020-09-24 12:05:00,173.78,173.84,173.63,173.79,11581.0,167.1679,167.2256,167.0236,167.1775,11581.0
2020-09-24 12:10:00,173.8,173.8,173.49,173.52,7954.0,167.1872,167.1872,166.889,166.9178,7954.0
2020-09-24 12:15:00,173.51,173.74,173.33,173.41,7559.0,166.9082,167.1294,166.735,166.812,7559.0
2020-09-24 12:20:00,173.44,173.6,173.35,173.35,5939.0,166.8409,166.9948,166.7543,166.7543,5939.0
2020-09-24 12:25:00,173.42,173.71,173.41,173.46,10852.0,166.8216,167.1006,166.812,166.8601,10852.0
2020-09-24 12:30:00,173.49,173.49,173.08,173.2,3225.0,166.889,166.889,166.4946,166.61,3225.0
2020-09-24 12:35:00,173.23,173.35,173.0,173.06,4926.0,166.6388,166.7543,166.4176,166.4753,4926.0
2020-09-24 12:40:00,173.04,173.37,173.02,173.37,2176.0,166.4561,166.7735,166.4368,166.7735,2176.0
2020-09-24 12:45:00,173.34,173.63,173.32,173.61,5353.0,166.7447,167.0236,166.7254,167.0044,5353.0
2020-09-24 12:50:00,173.68,173.7,173.37,173.39,4307.0,167.0717,167.091,166.7735,166.7928,4307.0
2020-09-24 12:55:00,173.53,174.09,173.45,174.09,4467.0,166.9274,167.4661,166.8505,167.4661,4467.0
2020-09-24 13:00:00,174.0,174.21,173.97,174.21,4173.0,167.3795,167.5816,167.3507,167.5816,4173.0
2020-09-24 13:05:00,174.21,174.34,174.15,174.25,3578.0,167.5816,167.7066,167.5238,167.62,3578.0
2020-09-24 13:10:00,174.34,174.71,174.33,174.68,3965.0,167.7066,168.0625,167.697,168.0337,3965.0
2020-09-24 13:15:00,174.9,175.04,174.39,174.39,12852.0,168.2453,168.38,167.7547,167.7547,12852.0
2020-09-24 13:20:00,174.4,174.85,174.31,174.46,17071.0,167.7643,168.1972,167.6778,167.822,17071.0
2020-09-24 13:25:00,174.43,174.81,174.17,174.59,24264.0,167.7932,168.1587,167.5431,167.9471,24264.0
2020-09-24 13:30:00,174.75,175.15,174.67,174.84,19960.0,168.101,168.4858,168.0241,168.1876,19960.0
2020-09-24 13:35:00,174.89,174.98,174.39,174.92,28234.0,168.2357,168.3223,167.7547,168.2645,28234.0
2020-09-24 13:40:00,175.15,175.21,174.91,175.06,6378.0,168.4858,168.5435,168.2549,168.3992,6378.0
2020-09-24 13:45:00,175.18,175.34,175.11,175.28,25825.0,168.5147,168.6686,168.4473,168.6108,25825.0
2020-09-24 13:50:00,175.31,175.5,175.18,175.45,4433.0,168.6397,168.8225,168.5147,168.7744,4433.0
2020-09-24 13:55:00,175.41,175.45,174.99,174.99,4482.0,168.7359,168.7744,168.3319,168.3319,4482.0
2020-09-24 14:00:00,175.09,175.09,174.52,174.57,5095.0,168.4281,168.4281,167.8798,167.9279,5095.0
2020-09-24 14:05:00,174.63,174.7,174.47,174.7,5850.0,167.9856,168.0529,167.8317,168.0529,5850.0
2020-09-24 14:10:00,174.64,174.64,174.43,174.62,3421.0,167.9952,167.9952,167.7932,167.976,3421.0
2020-09-24 14:15:00,174.64,174.83,173.98,174.1,5448.0,167.9952,168.178,167.3603,167.4757,5448.0
2020-09-24 14:20:00,174.05,174.09,173.87,173.99,3250.0,167.4276,167.4661,167.2545,167.3699,3250.0
2020-09-24 14:25:00,173.92,174.33,173.89,174.19,10327.0,167.3026,167.697,167.2737,167.5623,10327.0
2020-09-24 14:30:00,174.19,174.49,174.13,174.18,15178.0,167.5623,167.8509,167.5046,167.5527,15178.0
2020-09-24 14:35:00,174.23,174.6,174.13,174.34,14017.0,167.6008,167.9567,167.5046,167.7066,14017.0
2020-09-24 14:40:00,174.37,174.59,174.25,174.49,4807.0,167.7355,167.9471,167.62,167.8509,4807.0
2020-09-24 14:45:00,174.5,174.5,173.79,173.79,12898.0,167.8605,167.8605,167.1775,167.1775,12898.0
2020-09-24 14:50:00,173.73,173.83,173.48,173.65,1638.0,167.1198,167.216,166.8793,167.0429,1638.0
2020-09-24 14:55:00,173.54,173.63,173.21,173.22,3006.0,166.9371,167.0236,166.6196,166.6292,3006.0
2020-09-24 15:00:00,173.26,173.33,172.97,172.97,9492.0,166.6677,166.735,166.3887,166.3887,9492.0
2020-09-24 15:05:00,172.96,173.17,172.93,173.03,7129.0,166.3791,166.5811,166.3503,166.4465,7129.0
2020-09-24 15:10:00,172.96,173.16,172.91,173.05,14000.0,166.3791,166.5715,166.331,166.4657,14000.0
2020-09-24 15:15:00,173.06,173.19,172.76,172.78,6278.0,166.4753,166.6004,166.1867,166.206,6278.0
2020-09-24 15:20:00,172.85,172.85,172.11,172.25,13237.0,166.2733,166.2733,165.5615,165.6961,13237.0
2020-09-24 15:25:00,172.31,172.31,171.87,172.13,10475.0,165.7539,165.7539,165.3306,165.5807,10475.0
2020-09-24 15:30:00,172.02,172.27,171.82,172.17,9261.0,165.4749,165.7154,165.2825,165.6192,9261.0
2020-09-24 15:35:00,172.26,172.61,171.87,172.58,11295.0,165.7058,166.0424,165.3306,166.0136,11295.0
2020-09-24 15:40:00,172.49,172.68,172.3,172.37,30071.0,165.927,166.1098,165.7442,165.8116,30071.0
2020-09-24 15:45:00,172.37,172.84,172.03,172.03,19458.0,165.8116,166.2637,165.4845,165.4845,19458.0
2020-09-24 15:50:00,172.22,172.87,172.03,172.86,21516.0,165.6673,166.2925,165.4845,166.2829,21516.0
2020-09-24 15:55:00,172.88,172.92,172.26,172.36,96335.0,166.3022,166.3406,165.7058,165.8019,96335.0
2020-09-25 09:30:00,171.71,172.58,171.54,171.84,15896.0,165.1767,166.0136,165.0131,165.3017,15896.0
2020-09-25 09:35:00,171.84,172.28,170.5,170.6,14513.0,165.3017,165.725,164.0127,164.1089,14513.0
2020-09-25 09:40:00,170.61,171.56,170.55,171.42,7159.0,164.1185,165.0324,164.0608,164.8977,7159.0
2020-09-25 09:45:00,171.56,171.56,170.88,171.03,2526.0,165.0324,165.0324,164.3783,164.5226,2526.0
2020-09-25 09:50:00,170.88,171.73,170.74,171.51,3102.0,164.3783,165.1959,164.2436,164.9843,3102.0
2020-09-25 09:55:00,171.68,171.99,171.25,171.68,10098.0,165.1478,165.446,164.7342,165.1478,10098.0
2020-09-25 10:00:00,171.74,171.88,170.93,171.41,8278.0,165.2055,165.3402,164.4264,164.8881,8278.0
2020-09-25 10:05:00,171.42,171.47,171.18,171.38,12372.0,164.8977,164.9458,164.6668,164.8592,12372.0
2020-09-25 10:10:00,171.41,171.41,170.67,170.81,7700.0,164.8881,164.8881,164.1763,164.3109,7700.0
2020-09-25 10:15:00,170.93,171.69,170.92,171.69,3418.0,164.4264,165.1574,164.4167,165.1574,3418.0
2020-09-25 10:20:00,171.84,172.33,171.84,172.29,14914.0,165.3017,165.7731,165.3017,165.7346,14914.0
2020-09-25 10:25:00,172.34,172.53,172.1,172.46,8832.0,165.7827,165.9655,165.5518,165.8981,8832.0
2020-09-25 10:30:00,172.43,172.84,172.41,172.61,18975.0,165.8693,166.2637,165.85,166.0424,18975.0
2020-09-25 10:35:00,172.52,172.84,172.3,172.84,13410.0,165.9559,166.2637,165.7442,166.2637,13410.0
2020-09-25 10:40:00,172.93,173.02,171.98,172.33,23377.0,166.3503,166.4368,165.4364,165.7731,23377.0
2020-09-25 10:45:00,172.34,172.62,171.81,172.0,36461.0,165.7827,166.0521,165.2729,165.4556,36461.0
2020-09-25 10:50:00,172.21,172.74,172.13,172.5,9563.0,165.6577,166.1675,165.5807,165.9366,9563.0
2020-09-25 10:55:00,172.47,172.47,171.81,172.27,25792.0,165.9078,165.9078,165.2729,165.7154,25792.0
2020-09-25 11:00:00,172.36,172.52,171.73,171.91,22818.0,165.8019,165.9559,165.1959,165.3691,22818.0
2020-09-25 11:05:00,171.85,172.38,171.81,172.14,9781.0,165.3114,165.8212,165.2729,165.5903,9781.0
2020-09-25 11:10:00,172.08,172.71,171.97,172.1,52038.0,165.5326,166.1386,165.4268,165.5518,52038.0
2020-09-25 11:15:00,172.17,173.08,172.17,172.99,27186.0,165.6192,166.4946,165.6192,166.408,27186.0
2020-09-25 11:20:00,172.88,172.89,172.21,172.55,56430.0,166.3022,166.3118,165.6577,165.9847,56430.0
2020-09-25 11:25:00,172.6,172.68,172.07,172.59,60325.0,166.0328,166.1098,165.523,166.0232,60325.0
2020-09-25 11:30:00,172.59,173.08,172.57,172.94,9249.0,166.0232,166.4946,166.004,166.3599,9249.0
2020-09-25 11:35:00,172.99,173.17,172.95,173.09,5372.0,166.408,166.5811,166.3695,166.5042,5372.0
2020-09-25 11:40:00,173.16,173.25,172.95,172.97,6343.0,166.5715,166.6581,166.3695,166.3887,6343.0
2020-09-25 11:45:00,172.99,173.03,172.65,172.71,11319.0,166.408,166.4465,166.0809,166.1386,11319.0
2020-09-25 11:50:00,172.69,172.77,172.53,172.58,7023.0,166.1194,166.1963,165.9655,166.0136,7023.0
2020-09-25 11:55:00,172.57,172.66,172.29,172.31,6128.0,166.004,166.0905,165.7346,165.7539,6128.0
2020-09-25 12:00:00,172.31,172.82,172.31,172.81,16032.0,165.7539,166.2444,165.7539,166.2348,16032.0
2020-09-25 12:05:00,172.85,173.19,172.83,173.05,17015.0,166.2733,166.6004,166.2541,166.4657,17015.0
2020-09-25 12:10:00,173.03,173.05,172.94,172.99,12061.0,166.4465,166.4657,166.3599,166.408,12061.0
2020-09-25 12:15:00,172.99,173.01,172.68,172.71,8600.0,166.408,166.4272,166.1098,166.1386,8600.0
2020-09-25 12:20:00,172.71,172.91,172.64,172.91,5964.0,166.1386,166.331,166.0713,166.331,5964.0
2020-09-25 12:25:00,172.87,172.97,172.76,172.93,8902.0,166.2925,166.3887,166.1867,166.3503,8902.0
2020-09-25 12:30:00,173.0,173.04,172.69,172.84,3930.0,166.4176,166.4561,166.1194,166.2637,3930.0
2020-09-25 12:35:00,172.74,172.91,172.66,172.77,11870.0,166.1675,166.331,166.0905,166.1963,11870.0
2020-09-25 12:40:00,172.79,172.96,172.76,172.87,11800.0,166.2156,166.3791,166.1867,166.2925,11800.0
2020-09-25 12:45:00,172.86,172.9,172.77,172.77,7867.0,166.2829,166.3214,166.1963,166.1963,7867.0
2020-09-25 12:50:00,172.78,172.93,172.75,172.85,9702.0,166.206,166.3503,166.1771,166.2733,9702.0
2020-09-25 12:55:00,172.9,172.98,172.82,172.93,20265.0,166.3214,166.3984,166.2444,166.3503,20265.0
2020-09-25 13:00:00,172.93,173.25,172.79,173.24,36453.0,166.3503,166.6581,166.2156,166.6485,36453.0
2020-09-25 13:05:00,173.18,173.74,173.18,173.74,6315.0,166.5907,167.1294,166.5907,167.1294,6315.0
2020-09-25 13:10:00,173.75,173.76,173.45,173.47,9377.0,167.1391,167.1487,166.8505,166.8697,9377.0
2020-09-25 13:15:00,173.47,173.58,173.22,173.22,11044.0,166.8697,166.9755,166.6292,166.6292,11044.0
2020-09-25 13:20:00,173.27,173.51,173.2,173.38,29505.0,166.6773,166.9082,166.61,166.7831,29505.0
2020-09-25 13:25:00,173.37,173.4,173.17,173.25,37048.0,166.7735,166.8024,166.5811,166.6581,37048.0
2020-09-25 13:30:00,173.28,173.54,173.26,173.4,50638.0,166.6869,166.9371,166.6677,166.8024,50638.0
2020-09-25 13:35:00,173.42,173.48,173.19,173.3,23523.0,166.8216,166.8793,166.6004,166.7062,23523.0
2020-09-25 13:40:00,173.33,173.74,173.32,173.69,26623.0,166.735,167.1294,166.7254,167.0813,26623.0
2020-09-25 13:45:00,173.78,174.1,173.77,173.79,24133.0,167.1679,167.4757,167.1583,167.1775,24133.0
2020-09-25 13:50:00,173.8,173.95,173.7,173.75,12748.0,167.1872,167.3315,167.091,167.1391,12748.0
2020-09-25 13:55:00,173.76,173.83,173.67,173.71,28193.0,167.1487,167.216,167.0621,167.1006,28193.0
2020-09-25 14:00:00,173.74,174.08,173.66,173.76,88768.0,167.1294,167.4565,167.0525,167.1487,88768.0
2020-09-25 14:05:00,173.73,174.88,173.73,174.69,59631.0,167.1198,168.2261,167.1198,168.0433,59631.0
2020-09-25 14:10:00,174.69,174.78,173.96,173.96,21801.0,168.0433,168.1299,167.3411,167.3411,21801.0
2020-09-25 14:15:00,173.99,174.34,173.96,174.17,30072.0,167.3699,167.7066,167.3411,167.5431,30072.0
2020-09-25 14:20:00,174.17,174.3,174.0,174.08,27596.0,167.5431,167.6681,167.3795,167.4565,27596.0
2020-09-25 14:25:00,174.1,174.54,174.1,174.39,17604.0,167.4757,167.899,167.4757,167.7547,17604.0
2020-09-25 14:30:00,174.38,174.49,174.13,174.15,17317.0,167.7451,167.8509,167.5046,167.5238,17317.0
2020-09-25 14:35:00,174.19,174.47,174.19,174.36,12618.0,167.5623,167.8317,167.5623,167.7259,12618.0
2020-09-25 14:40:00,174.36,174.57,174.23,174.32,30135.0,167.7259,167.9279,167.6008,167.6874,30135.0
2020-09-25 14:45:00,174.34,174.55,174.26,174.51,14501.0,167.7066,167.9086,167.6297,167.8701,14501.0
2020-09-25 14:50:00,174.49,174.98,174.49,174.97,10784.0,167.8509,168.3223,167.8509,168.3126,10784.0
2020-09-25 14:55:00,174.95,174.95,174.71,174.8,22719.0,168.2934,168.2934,168.0625,168.1491,22719.0
2020-09-25 15:00:00,174.79,175.0,174.76,174.95,33331.0,168.1395,168.3415,168.1106,168.2934,33331.0
2020-09-25 15:05:00,174.91,175.29,174.89,175.26,26893.0,168.2549,168.6205,168.2357,168.5916,26893.0
2020-09-25 15:10:00,175.21,175.39,175.01,175.03,21362.0,168.5435,168.7167,168.3511,168.3704,21362.0
2020-09-25 15:15:00,175.05,175.3,175.01,175.3,38938.0,168.3896,168.6301,168.3511,168.6301,38938.0
2020-09-25 15:20:00,175.27,175.38,175.11,175.31,25633.0,168.6012,168.707,168.4473,168.6397,25633.0
2020-09-25 15:25:00,175.3,175.33,175.17,175.3,22587.0,168.6301,168.6589,168.505,168.6301,22587.0
2020-09-25 15:30:00,175.3,175.34,174.98,174.98,18235.0,168.6301,168.6686,168.3223,168.3223,18235.0
2020-09-25 15:35:00,174.99,175.32,174.84,175.04,23106.0,168.3319,168.6493,168.1876,168.38,23106.0
2020-09-25 15:40:00,175.01,175.29,174.87,175.28,16861.0,168.3511,168.6205,168.2164,168.6108,16861.0
2020-09-25 15:45:00,175.25,175.56,174.94,175.49,43047.0,168.582,168.8802,168.2838,168.8129,43047.0
2020-09-25 15:50:00,175.54,175.72,175.24,175.72,48685.0,168.861,169.0341,168.5724,169.0341,48685.0
2020-09-25 15:55:00,175.69,175.92,174.99,175.0,181394.0,169.0052,169.2265,168.3319,168.3415,181394.0
2020-09-28 09:30:00,177.47,177.81,176.87,177.62,14805.0,170.7175,171.0446,170.1403,170.8618,14805.0
2020-09-28 09:35:00,177.62,178.48,177.62,178.11,8075.0,170.8618,171.6891,170.8618,171.3332,8075.0
2020-09-28 09:40:00,178.08,178.43,178.03,178.06,6729.0,171.3043,171.641,171.2562,171.2851,6729.0
2020-09-28 09:45:00,178.09,178.13,177.81,177.88,3061.0,171.3139,171.3524,171.0446,171.1119,3061.0
2020-09-28 09:50:00,177.75,177.93,177.55,177.61,7754.0,170.9869,171.16,170.7945,170.8522,7754.0
2020-09-28 09:55:00,177.67,177.92,177.53,177.75,2919.0,170.9099,171.1504,170.7752,170.9869,2919.0
2020-09-28 10:00:00,177.75,178.05,177.72,177.75,7552.0,170.9869,171.2755,170.958,170.9869,7552.0
2020-09-28 10:05:00,177.89,177.91,177.34,177.42,32182.0,171.1215,171.1408,170.5925,170.6694,32182.0
2020-09-28 10:10:00,177.49,177.79,177.49,177.71,10648.0,170.7368,171.0253,170.7368,170.9484,10648.0
2020-09-28 10:15:00,177.74,178.2,177.64,177.99,28478.0,170.9772,171.4197,170.8811,171.2177,28478.0
2020-09-28 10:20:00,178.05,178.31,177.92,178.21,43315.0,171.2755,171.5256,171.1504,171.4294,43315.0
2020-09-28 10:25:00,178.09,178.51,178.09,178.16,12120.0,171.3139,171.7179,171.3139,171.3813,12120.0
2020-09-28 10:30:00,178.13,178.33,177.94,178.17,7189.0,171.3524,171.5448,171.1696,171.3909,7189.0
2020-09-28 10:35:00,178.17,178.18,177.65,177.69,8806.0,171.3909,171.4005,170.8907,170.9291,8806.0
2020-09-28 10:40:00,177.63,177.87,177.56,177.72,5869.0,170.8714,171.1023,170.8041,170.958,5869.0
2020-09-28 10:45:00,177.8,177.83,177.16,177.16,9456.0,171.035,171.0638,170.4193,170.4193,9456.0
2020-09-28 10:50:00,177.22,177.23,176.85,176.96,3670.0,170.477,170.4867,170.1211,170.2269,3670.0
2020-09-28 10:55:00,176.93,177.09,176.8,177.08,4330.0,170.1981,170.352,170.073,170.3424,4330.0
2020-09-28 11:00:00,177.14,177.52,177.06,177.52,8763.0,170.4001,170.7656,170.3231,170.7656,8763.0
2020-09-28 11:05:00,177.52,177.71,177.45,177.71,3026.0,170.7656,170.9484,170.6983,170.9484,3026.0
2020-09-28 11:10:00,177.82,177.82,177.65,177.78,5040.0,171.0542,171.0542,170.8907,171.0157,5040.0
2020-09-28 11:15:00,177.8,177.85,177.6,177.8,4840.0,171.035,171.0831,170.8426,171.035,4840.0
2020-09-28 11:20:00,177.85,177.97,177.61,177.96,5551.0,171.0831,171.1985,170.8522,171.1889,5551.0
2020-09-28 11:25:00,178.01,178.01,177.55,177.68,4761.0,171.237,171.237,170.7945,170.9195,4761.0
2020-09-28 11:30:00,177.73,177.78,177.6,177.66,4371.0,170.9676,171.0157,170.8426,170.9003,4371.0
2020-09-28 11:35:00,177.63,177.73,177.52,177.67,11861.0,170.8714,170.9676,170.7656,170.9099,11861.0
2020-09-28 11:40:00,177.65,177.69,177.28,177.28,5686.0,170.8907,170.9291,170.5347,170.5347,5686.0
2020-09-28 11:45:00,177.32,177.34,177.0,177.01,7599.0,170.5732,170.5925,170.2654,170.275,7599.0
2020-09-28 11:50:00,177.07,177.63,176.99,177.48,2149.0,170.3327,170.8714,170.2558,170.7271,2149.0
2020-09-28 11:55:00,177.45,177.45,177.15,177.29,3200.0,170.6983,170.6983,170.4097,170.5444,3200.0
2020-09-28 12:00:00,177.25,177.28,177.16,177.28,2276.0,170.5059,170.5347,170.4193,170.5347,2276.0
2020-09-28 12:05:00,177.19,177.35,177.19,177.27,2600.0,170.4482,170.6021,170.4482,170.5251,2600.0
2020-09-28 12:10:00,177.23,177.41,177.14,177.17,14353.0,170.4867,170.6598,170.4001,170.4289,14353.0
2020-09-28 12:15:00,177.11,177.23,176.99,177.08,7918.0,170.3712,170.4867,170.2558,170.3424,7918.0
2020-09-28 12:20:00,177.14,177.28,177.12,177.28,5838.0,170.4001,170.5347,170.3808,170.5347,5838.0
2020-09-28 12:25:00,177.28,177.38,177.28,177.38,3326.0,170.5347,170.6309,170.5347,170.6309,3326.0
2020-09-28 12:30:00,177.5,177.59,177.28,177.51,4400.0,170.7464,170.833,170.5347,170.756,4400.0
2020-09-28 12:35:00,177.54,177.57,177.22,177.22,7442.0,170.7849,170.8137,170.477,170.477,7442.0
2020-09-28 12:40:00,177.28,177.41,177.16,177.2,3108.0,170.5347,170.6598,170.4193,170.4578,3108.0
2020-09-28 12:45:00,177.21,177.6,177.14,177.57,9269.0,170.4674,170.8426,170.4001,170.8137,9269.0
2020-09-28 12:50:00,177.61,177.69,177.55,177.56,4471.0,170.8522,170.9291,170.7945,170.8041,4471.0
2020-09-28 12:55:00,177.52,177.66,177.47,177.59,3273.0,170.7656,170.9003,170.7175,170.833,3273.0
2020-09-28 13:00:00,177.61,177.62,177.27,177.39,3860.0,170.8522,170.8618,170.5251,170.6406,3860.0
2020-09-28 13:05:00,177.47,177.47,177.21,177.26,126292.0,170.7175,170.7175,170.4674,170.5155,126292.0
2020-09-28 13:10:00,177.35,178.26,177.29,178.26,89339.0,170.6021,171.4775,170.5444,171.4775,89339.0
2020-09-28 13:15:00,178.37,178.61,178.23,178.4,6385.0,171.5833,171.8141,171.4486,171.6121,6385.0
2020-09-28 13:20:00,178.47,178.51,178.33,178.38,15838.0,171.6795,171.7179,171.5448,171.5929,15838.0
2020-09-28 13:25:00,178.42,178.44,178.06,178.15,15088.0,171.6314,171.6506,171.2851,171.3716,15088.0
2020-09-28 13:30:00,178.18,178.39,178.13,178.39,11392.0,171.4005,171.6025,171.3524,171.6025,11392.0
2020-09-28 13:35:00,178.5,178.61,178.42,178.61,4928.0,171.7083,171.8141,171.6314,171.8141,4928.0
2020-09-28 13:40:00,178.6,178.66,178.54,178.56,8449.0,171.8045,171.8622,171.7468,171.766,8449.0
2020-09-28 13:45:00,178.62,178.65,178.52,178.54,3542.0,171.8238,171.8526,171.7276,171.7468,3542.0
2020-09-28 13:50:00,178.56,178.87,178.5,178.87,13862.0,171.766,172.0643,171.7083,172.0643,13862.0
2020-09-28 13:55:00,178.89,178.89,178.67,178.72,6300.0,172.0835,172.0835,171.8719,171.92,6300.0
2020-09-28 14:00:00,178.73,178.73,178.57,178.65,8366.0,171.9296,171.9296,171.7757,171.8526,8366.0
2020-09-28 14:05:00,178.64,178.69,178.49,178.52,13647.0,171.843,171.8911,171.6987,171.7276,13647.0
2020-09-28 14:10:00,178.56,178.94,178.51,178.8,8768.0,171.766,172.1316,171.7179,171.9969,8768.0
2020-09-28 14:15:00,178.86,179.16,178.84,179.06,6730.0,172.0546,172.3432,172.0354,172.247,6730.0
2020-09-28 14:20:00,179.01,179.01,178.78,178.85,9438.0,172.1989,172.1989,171.9777,172.045,9438.0
2020-09-28 14:25:00,178.78,179.13,178.78,179.09,9486.0,171.9777,172.3144,171.9777,172.2759,9486.0
2020-09-28 14:30:00,179.13,179.41,179.13,179.35,20595.0,172.3144,172.5837,172.3144,172.526,20595.0
2020-09-28 14:35:00,179.38,179.42,179.21,179.42,9240.0,172.5548,172.5933,172.3913,172.5933,9240.0
2020-09-28 14:40:00,179.38,179.67,179.37,179.56,14831.0,172.5548,172.8338,172.5452,172.728,14831.0
2020-09-28 14:45:00,179.58,179.97,179.56,179.86,7282.0,172.7472,173.1224,172.728,173.0166,7282.0
2020-09-28 14:50:00,179.97,180.03,179.89,180.02,8493.0,173.1224,173.1801,173.0454,173.1705,8493.0
2020-09-28 14:55:00,180.06,180.06,179.93,179.98,13457.0,173.209,173.209,173.0839,173.132,13457.0
2020-09-28 15:00:00,180.0,180.1,179.92,179.99,23725.0,173.1513,173.2475,173.0743,173.1416,23725.0
2020-09-28 15:05:00,179.98,180.08,179.7,179.7,24425.0,173.132,173.2282,172.8627,172.8627,24425.0
2020-09-28 15:10:00,179.68,179.7,179.44,179.58,13323.0,172.8434,172.8627,172.6126,172.7472,13323.0
2020-09-28 15:15:00,179.55,179.69,179.34,179.4,5549.0,172.7184,172.8531,172.5164,172.5741,5549.0
2020-09-28 15:20:00,179.43,179.58,179.42,179.5,4638.0,172.6029,172.7472,172.5933,172.6703,4638.0
2020-09-28 15:25:00,179.51,179.77,179.51,179.64,7804.0,172.6799,172.93,172.6799,172.805,7804.0
2020-09-28 15:30:00,179.59,179.59,178.81,178.93,10682.0,172.7569,172.7569,172.0065,172.122,10682.0
2020-09-28 15:35:00,178.93,179.05,178.77,178.87,9018.0,172.122,172.2374,171.9681,172.0643,9018.0
2020-09-28 15:40:00,178.86,179.31,178.77,179.2,13870.0,172.0546,172.4875,171.9681,172.3817,13870.0
2020-09-28 15:45:00,179.19,179.19,178.75,178.78,18136.0,172.3721,172.3721,171.9488,171.9777,18136.0
2020-09-28 15:50:00,178.69,178.87,178.56,178.65,30650.0,171.8911,172.0643,171.766,171.8526,30650.0
2020-09-28 15:55:00,178.68,178.92,178.35,178.54,90488.0,171.8815,172.1123,171.564,171.7468,90488.0
2020-09-29 09:30:00,179.18,179.2,178.31,178.31,20081.0,172.3625,172.3817,171.5256,171.5256,20081.0
2020-09-29 09:35:00,178.47,178.68,178.3,178.38,6781.0,171.6795,171.8815,171.5159,171.5929,6781.0
2020-09-29 09:40:00,178.39,178.6,178.05,178.59,3819.0,171.6025,171.8045,171.2755,171.7949,3819.0
2020-09-29 09:45:00,178.63,179.42,178.59,179.15,7729.0,171.8334,172.5933,171.7949,172.3336,7729.0
2020-09-29 09:50:00,179.26,179.47,178.92,178.97,23386.0,172.4394,172.6414,172.1123,172.1604,23386.0
2020-09-29 09:55:00,178.95,178.98,178.21,178.26,16945.0,172.1412,172.1701,171.4294,171.4775,16945.0
2020-09-29 10:00:00,178.37,178.72,178.21,178.72,17609.0,171.5833,171.92,171.4294,171.92,17609.0
2020-09-29 10:05:00,178.79,178.88,178.34,178.43,9778.0,171.9873,172.0739,171.5544,171.641,9778.0
2020-09-29 10:10:00,178.46,178.69,178.29,178.61,8777.0,171.6699,171.8911,171.5063,171.8141,8777.0
2020-09-29 10:15:00,178.51,179.05,178.5,179.05,5107.0,171.7179,172.2374,171.7083,172.2374,5107.0
2020-09-29 10:20:00,179.05,179.38,178.95,179.32,3200.0,172.2374,172.5548,172.1412,172.4971,3200.0
2020-09-29 10:25:00,179.33,179.33,179.03,179.23,3747.0,172.5067,172.5067,172.2182,172.4106,3747.0
2020-09-29 10:30:00,179.19,179.21,178.81,178.83,31808.0,172.3721,172.3913,172.0065,172.0258,31808.0
2020-09-29 10:35:00,178.7,178.75,178.5,178.53,1500.0,171.9007,171.9488,171.7083,171.7372,1500.0
2020-09-29 10:40:00,178.7,178.9,178.61,178.7,6825.0,171.9007,172.0931,171.8141,171.9007,6825.0
2020-09-29 10:45:00,178.64,178.71,178.13,178.34,9762.0,171.843,171.9103,171.3524,171.5544,9762.0
2020-09-29 10:50:00,178.31,178.49,178.25,178.41,3800.0,171.5256,171.6987,171.4678,171.6218,3800.0
2020-09-29 10:55:00,178.5,178.53,178.34,178.47,2200.0,171.7083,171.7372,171.5544,171.6795,2200.0
2020-09-29 11:00:00,178.47,178.48,177.86,178.21,6700.0,171.6795,171.6891,171.0927,171.4294,6700.0
2020-09-29 11:05:00,178.31,178.43,178.31,178.34,2519.0,171.5256,171.641,171.5256,171.5544,2519.0
2020-09-29 11:10:00,178.37,178.65,178.37,178.49,5816.0,171.5833,171.8526,171.5833,171.6987,5816.0
2020-09-29 11:15:00,178.63,179.09,178.63,179.01,40503.0,171.8334,172.2759,171.8334,172.1989,40503.0
2020-09-29 11:20:00,179.01,179.2,178.99,179.17,8108.0,172.1989,172.3817,172.1797,172.3528,8108.0
2020-09-29 11:25:00,179.24,179.26,179.01,179.06,2503.0,172.4202,172.4394,172.1989,172.247,2503.0
2020-09-29 11:30:00,179.06,179.12,178.68,178.69,4323.0,172.247,172.3047,171.8815,171.8911,4323.0
2020-09-29 11:35:00,178.78,178.81,178.64,178.68,9020.0,171.9777,172.0065,171.843,171.8815,9020.0
2020-09-29 11:40:00,178.75,178.75,178.05,178.28,3029.0,171.9488,171.9488,171.2755,171.4967,3029.0
2020-09-29 11:45:00,178.25,178.36,177.95,177.95,2210.0,171.4678,171.5737,171.1793,171.1793,2210.0
2020-09-29 11:50:00,178.0,178.16,178.0,178.15,1129.0,171.2274,171.3813,171.2274,171.3716,1129.0
2020-09-29 11:55:00,178.13,178.31,178.13,178.2,1100.0,171.3524,171.5256,171.3524,171.4197,1100.0
2020-09-29 12:00:00,178.13,178.16,178.03,178.1,1200.0,171.3524,171.3813,171.2562,171.3235,1200.0
2020-09-29 12:05:00,177.95,178.26,177.92,178.26,1417.0,171.1793,171.4775,171.1504,171.4775,1417.0
2020-09-29 12:10:00,178.17,178.22,178.05,178.22,2000.0,171.3909,171.439,171.2755,171.439,2000.0
2020-09-29 12:15:00,178.16,178.26,178.07,178.2,1714.0,171.3813,171.4775,171.2947,171.4197,1714.0
2020-09-29 12:20:00,178.16,178.27,178.02,178.02,2202.0,171.3813,171.4871,171.2466,171.2466,2202.0
2020-09-29 12:25:00,178.09,178.46,178.09,178.41,43749.0,171.3139,171.6699,171.3139,171.6218,43749.0
2020-09-29 12:30:00,178.46,178.68,178.46,178.55,8582.0,171.6699,171.8815,171.6699,171.7564,8582.0
2020-09-29 12:35:00,178.6,178.8,178.6,178.74,1067.0,171.8045,171.9969,171.8045,171.9392,1067.0
2020-09-29 12:40:00,178.74,178.77,178.69,178.76,1300.0,171.9392,171.9681,171.8911,171.9584,1300.0
2020-09-29 12:45:00,178.68,178.74,178.62,178.65,3319.0,171.8815,171.9392,171.8238,171.8526,3319.0
2020-09-29 12:50:00,178.58,178.63,178.37,178.43,22315.0,171.7853,171.8334,171.5833,171.641,22315.0
2020-09-29 12:55:00,178.36,178.46,178.3,178.34,4601.0,171.5737,171.6699,171.5159,171.5544,4601.0
2020-09-29 13:00:00,178.31,178.34,178.14,178.22,1958.0,171.5256,171.5544,171.362,171.439,1958.0
2020-09-29 13:05:00,178.11,178.11,177.88,177.88,1951.0,171.3332,171.3332,171.1119,171.1119,1951.0
2020-09-29 13:10:00,177.92,178.01,177.88,177.9,1359.0,171.1504,171.237,171.1119,171.1312,1359.0
2020-09-29 13:15:00,177.94,177.99,177.81,177.99,737.0,171.1696,171.2177,171.0446,171.2177,737.0
2020-09-29 13:20:00,178.07,178.14,177.99,178.07,2178.0,171.2947,171.362,171.2177,171.2947,2178.0
2020-09-29 13:25:00,178.06,178.33,178.03,178.33,1715.0,171.2851,171.5448,171.2562,171.5448,1715.0
2020-09-29 13:30:00,178.36,178.46,178.15,178.23,4483.0,171.5737,171.6699,171.3716,171.4486,4483.0
2020-09-29 13:35:00,178.27,178.42,178.22,178.24,3925.0,171.4871,171.6314,171.439,171.4582,3925.0
2020-09-29 13:40:00,178.16,178.24,178.02,178.11,4000.0,171.3813,171.4582,171.2466,171.3332,4000.0
2020-09-29 13:45:00,178.2,178.31,178.07,178.31,2234.0,171.4197,171.5256,171.2947,171.5256,2234.0
2020-09-29 13:50:00,178.36,178.54,178.28,178.53,10449.0,171.5737,171.7468,171.4967,171.7372,10449.0
2020-09-29 13:55:00,178.58,178.58,178.22,178.22,7582.0,171.7853,171.7853,171.439,171.439,7582.0
2020-09-29 14:00:00,178.29,178.36,178.16,178.27,3467.0,171.5063,171.5737,171.3813,171.4871,3467.0
2020-09-29 14:05:00,178.2,178.25,178.01,178.06,6555.0,171.4197,171.4678,171.237,171.2851,6555.0
2020-09-29 14:10:00,178.01,178.08,177.76,177.76,2923.0,171.237,171.3043,170.9965,170.9965,2923.0
2020-09-29 14:15:00,177.92,177.96,177.57,177.57,10306.0,171.1504,171.1889,170.8137,170.8137,10306.0
2020-09-29 14:20:00,177.57,177.57,177.17,177.19,22537.0,170.8137,170.8137,170.4289,170.4482,22537.0
2020-09-29 14:25:00,177.17,177.52,177.17,177.47,23094.0,170.4289,170.7656,170.4289,170.7175,23094.0
2020-09-29 14:30:00,177.58,177.88,177.53,177.62,32133.0,170.8233,171.1119,170.7752,170.8618,32133.0
2020-09-29 14:35:00,177.56,177.87,177.47,177.78,3510.0,170.8041,171.1023,170.7175,171.0157,3510.0
2020-09-29 14:40:00,177.82,177.91,177.68,177.79,6128.0,171.0542,171.1408,170.9195,171.0253,6128.0
2020-09-29 14:45:00,177.77,177.86,177.74,177.8,2832.0,171.0061,171.0927,170.9772,171.035,2832.0
2020-09-29 14:50:00,177.8,177.97,177.75,177.75,6494.0,171.035,171.1985,170.9869,170.9869,6494.0
2020-09-29 14:55:00,177.78,177.99,177.73,177.93,5233.0,171.0157,171.2177,170.9676,171.16,5233.0
2020-09-29 15:00:00,177.85,177.88,177.7,177.84,7420.0,171.0831,171.1119,170.9388,171.0734,7420.0
2020-09-29 15:05:00,177.86,177.89,177.72,177.75,5260.0,171.0927,171.1215,170.958,170.9869,5260.0
2020-09-29 15:10:00,177.74,177.9,177.65,177.81,6603.0,170.9772,171.1312,170.8907,171.0446,6603.0
2020-09-29 15:15:00,177.79,177.9,177.7,177.79,8068.0,171.0253,171.1312,170.9388,171.0253,8068.0
2020-09-29 15:20:00,177.7,177.7,177.42,177.57,5321.0,170.9388,170.9388,170.6694,170.8137,5321.0
2020-09-29 15:25:00,177.53,177.59,177.44,177.52,4252.0,170.7752,170.833,170.6887,170.7656,4252.0
2020-09-29 15:30:00,177.49,177.64,177.49,177.56,5158.0,170.7368,170.8811,170.7368,170.8041,5158.0
2020-09-29 15:35:00,177.57,177.6,177.2,177.35,9130.0,170.8137,170.8426,170.4578,170.6021,9130.0
2020-09-29 15:40:00,177.34,177.37,177.16,177.33,10589.0,170.5925,170.6213,170.4193,170.5828,10589.0
2020-09-29 15:45:00,177.33,177.64,177.31,177.54,11905.0,170.5828,170.8811,170.5636,170.7849,11905.0
2020-09-29 15:50:00,177.54,177.62,177.36,177.37,28727.0,170.7849,170.8618,170.6117,170.6213,28727.0
2020-09-29 15:55:00,177.37,177.71,177.19,177.46,56606.0,170.6213,170.9484,170.4482,170.7079,56606.0
2020-09-30 09:30:00,178.02,178.99,177.96,178.99,13969.0,171.2466,172.1797,171.1889,172.1797,13969.0
2020-09-30 09:35:00,178.8,179.06,177.97,178.11,3415.0,171.9969,172.247,171.1985,171.3332,3415.0
2020-09-30 09:40:00,178.23,179.0,178.22,179.0,11023.0,171.4486,172.1893,171.439,172.1893,11023.0
2020-09-30 09:45:00,179.05,179.7,179.05,179.67,6221.0,172.2374,172.8627,172.2374,172.8338,6221.0
2020-09-30 09:50:00,179.36,179.6,179.13,179.3,2888.0,172.5356,172.7665,172.3144,172.4779,2888.0
2020-09-30 09:55:00,179.55,179.66,179.3,179.43,5566.0,172.7184,172.8242,172.4779,172.6029,5566.0
2020-09-30 10:00:00,179.39,179.91,179.31,179.82,4101.0,172.5645,173.0647,172.4875,172.9781,4101.0
2020-09-30 10:05:00,179.74,179.85,179.06,179.06,4288.0,172.9011,173.007,172.247,172.247,4288.0
2020-09-30 10:10:00,179.09,179.17,178.71,178.76,11713.0,172.2759,172.3528,171.9103,171.9584,11713.0
2020-09-30 10:15:00,178.85,179.39,178.76,179.26,3208.0,172.045,172.5645,171.9584,172.4394,3208.0
2020-09-30 10:20:00,179.25,179.97,179.22,179.97,3906.0,172.4298,173.1224,172.4009,173.1224,3906.0
2020-09-30 10:25:00,179.83,179.87,179.47,179.52,3465.0,172.9877,173.0262,172.6414,172.6895,3465.0
2020-09-30 10:30:00,179.54,179.91,179.49,179.83,3287.0,172.7088,173.0647,172.6607,172.9877,3287.0
2020-09-30 10:35:00,179.86,180.0,179.75,179.9,3703.0,173.0166,173.1513,172.9108,173.0551,3703.0
2020-09-30 10:40:00,179.99,180.05,179.54,179.54,38988.0,173.1416,173.1994,172.7088,172.7088,38988.0
2020-09-30 10:45:00,179.6,180.0,179.55,179.56,6450.0,172.7665,173.1513,172.7184,172.728,6450.0
2020-09-30 10:50:00,179.52,179.7,179.49,179.55,3779.0,172.6895,172.8627,172.6607,172.7184,3779.0
2020-09-30 10:55:00,179.6,179.71,179.46,179.49,5421.0,172.7665,172.8723,172.6318,172.6607,5421.0
2020-09-30 11:00:00,179.56,179.69,179.18,179.18,2445.0,172.728,172.8531,172.3625,172.3625,2445.0
2020-09-30 11:05:00,179.15,179.67,179.14,179.61,4469.0,172.3336,172.8338,172.324,172.7761,4469.0
2020-09-30 11:10:00,179.67,179.92,179.65,179.86,3711.0,172.8338,173.0743,172.8146,173.0166,3711.0
2020-09-30 11:15:00,179.91,180.19,179.89,180.06,21433.0,173.0647,173.334,173.0454,173.209,21433.0
2020-09-30 11:20:00,180.03,180.17,180.01,180.02,12463.0,173.1801,173.3148,173.1609,173.1705,12463.0
2020-09-30 11:25:00,180.02,180.65,180.01,180.47,24842.0,173.1705,173.7765,173.1609,173.6034,24842.0
2020-09-30 11:30:00,180.37,180.55,180.17,180.17,5903.0,173.5072,173.6803,173.3148,173.3148,5903.0
2020-09-30 11:35:00,180.28,180.47,180.24,180.28,9155.0,173.4206,173.6034,173.3821,173.4206,9155.0
2020-09-30 11:40:00,180.29,180.38,180.1,180.3,8227.0,173.4302,173.5168,173.2475,173.4398,8227.0
2020-09-30 11:45:00,180.28,180.43,180.26,180.41,10943.0,173.4206,173.5649,173.4014,173.5457,10943.0
2020-09-30 11:50:00,180.43,180.43,180.22,180.22,7127.0,173.5649,173.5649,173.3629,173.3629,7127.0
2020-09-30 11:55:00,180.2,180.29,180.03,180.03,7242.0,173.3436,173.4302,173.1801,173.1801,7242.0
2020-09-30 12:00:00,180.05,180.13,179.94,180.1,4924.0,173.1994,173.2763,173.0935,173.2475,4924.0
2020-09-30 12:05:00,180.09,180.25,180.02,180.23,6031.0,173.2378,173.3917,173.1705,173.3725,6031.0
2020-09-30 12:10:00,180.23,180.29,179.99,180.03,6335.0,173.3725,173.4302,173.1416,173.1801,6335.0
2020-09-30 12:15:00,179.98,180.03,179.63,179.65,5130.0,173.132,173.1801,172.7953,172.8146,5130.0
2020-09-30 12:20:00,179.68,179.95,179.68,179.92,3103.0,172.8434,173.1032,172.8434,173.0743,3103.0
2020-09-30 12:25:00,179.93,179.93,179.73,179.89,2995.0,173.0839,173.0839,172.8915,173.0454,2995.0
2020-09-30 12:30:00,179.91,179.92,179.7,179.7,1803.0,173.0647,173.0743,172.8627,172.8627,1803.0
2020-09-30 12:35:00,179.6,179.65,179.51,179.53,1600.0,172.7665,172.8146,172.6799,172.6991,1600.0
2020-09-30 12:40:00,179.49,179.49,179.11,179.11,3783.0,172.6607,172.6607,172.2951,172.2951,3783.0
2020-09-30 12:45:00,179.13,179.15,179.0,179.02,10507.0,172.3144,172.3336,172.1893,172.2085,10507.0
2020-09-30 12:50:00,178.99,179.25,178.88,179.03,5473.0,172.1797,172.4298,172.0739,172.2182,5473.0
2020-09-30 12:55:00,179.02,179.14,179.0,179.1,2003.0,172.2085,172.324,172.1893,172.2855,2003.0
2020-09-30 13:00:00,179.13,179.18,178.58,178.61,4487.0,172.3144,172.3625,171.7853,171.8141,4487.0
2020-09-30 13:05:00,178.67,178.74,178.48,178.5,2309.0,171.8719,171.9392,171.6891,171.7083,2309.0
2020-09-30 13:10:00,178.53,178.64,178.33,178.33,6167.0,171.7372,171.843,171.5448,171.5448,6167.0
2020-09-30 13:15:00,178.36,178.65,178.36,178.59,5625.0,171.5737,171.8526,171.5737,171.7949,5625.0
2020-09-30 13:20:00,178.51,178.61,178.42,178.45,4510.0,171.7179,171.8141,171.6314,171.6602,4510.0
2020-09-30 13:25:00,178.4,178.47,178.34,178.39,2101.0,171.6121,171.6795,171.5544,171.6025,2101.0
2020-09-30 13:30:00,178.39,178.52,178.3,178.52,12946.0,171.6025,171.7276,171.5159,171.7276,12946.0
2020-09-30 13:35:00,178.56,178.71,178.55,178.56,4682.0,171.766,171.9103,171.7564,171.766,4682.0
2020-09-30 13:40:00,178.6,178.6,178.16,178.16,5351.0,171.8045,171.8045,171.3813,171.3813,5351.0
2020-09-30 13:45:00,178.17,178.52,178.11,178.52,6065.0,171.3909,171.7276,171.3332,171.7276,6065.0
2020-09-30 13:50:00,178.57,178.58,178.45,178.54,4105.0,171.7757,171.7853,171.6602,171.7468,4105.0
2020-09-30 13:55:00,178.58,178.69,178.55,178.58,3742.0,171.7853,171.8911,171.7564,171.7853,3742.0
2020-09-30 14:00:00,178.63,179.04,178.59,178.84,5357.0,171.8334,172.2278,171.7949,172.0354,5357.0
2020-09-30 14:05:00,178.82,179.08,178.82,179.08,3000.0,172.0162,172.2663,172.0162,172.2663,3000.0
2020-09-30 14:10:00,179.08,179.08,178.9,178.98,4222.0,172.2663,172.2663,172.0931,172.1701,4222.0
2020-09-30 14:15:00,179.02,179.06,178.83,178.85,12638.0,172.2085,172.247,172.0258,172.045,12638.0
2020-09-30 14:20:00,178.86,179.24,178.33,178.4,14685.0,172.0546,172.4202,171.5448,171.6121,14685.0
2020-09-30 14:25:00,178.33,178.82,177.71,178.59,15569.0,171.5448,172.0162,170.9484,171.7949,15569.0
2020-09-30 14:30:00,178.39,178.52,177.96,178.0,5127.0,171.6025,171.7276,171.1889,171.2274,5127.0
2020-09-30 14:35:00,178.08,178.18,177.69,177.78,6076.0,171.3043,171.4005,170.9291,171.0157,6076.0
2020-09-30 14:40:00,177.8,177.82,177.22,177.34,3062.0,171.035,171.0542,170.477,170.5925,3062.0
2020-09-30 14:45:00,177.31,177.39,176.73,176.77,7715.0,170.5636,170.6406,170.0057,170.0442,7715.0
2020-09-30 14:50:00,176.74,177.06,176.63,176.76,8425.0,170.0153,170.3231,169.9095,170.0345,8425.0
2020-09-30 14:55:00,176.77,177.53,176.68,177.5,11101.0,170.0442,170.7752,169.9576,170.7464,11101.0
2020-09-30 15:00:00,177.47,177.64,176.99,177.02,6179.0,170.7175,170.8811,170.2558,170.2846,6179.0
2020-09-30 15:05:00,177.06,177.62,177.01,177.45,10021.0,170.3231,170.8618,170.275,170.6983,10021.0
2020-09-30 15:10:00,177.44,177.44,176.46,176.47,10500.0,170.6887,170.6887,169.7459,169.7556,10500.0
2020-09-30 15:15:00,176.47,176.47,175.89,175.94,5853.0,169.7556,169.7556,169.1976,169.2457,5853.0
2020-09-30 15:20:00,176.0,176.04,175.55,176.0,11172.0,169.3035,169.3419,168.8706,169.3035,11172.0
2020-09-30 15:25:00,175.95,176.48,175.77,176.46,11774.0,169.2554,169.7652,169.0822,169.7459,11774.0
2020-09-30 15:30:00,176.46,176.46,175.91,176.16,11462.0,169.7459,169.7459,169.2169,169.4574,11462.0
2020-09-30 15:35:00,176.16,176.68,175.85,176.61,31386.0,169.4574,169.9576,169.1592,169.8902,31386.0
2020-09-30 15:40:00,176.61,176.88,176.37,176.88,18424.0,169.8902,170.15,169.6594,170.15,18424.0
2020-09-30 15:45:00,176.82,177.58,176.68,177.57,23816.0,170.0923,170.8233,169.9576,170.8137,23816.0
2020-09-30 15:50:00,177.61,178.21,177.6,178.07,27923.0,170.8522,171.4294,170.8426,171.2947,27923.0
2020-09-30 15:55:00,178.1,178.37,177.49,177.57,68696.0,171.3235,171.5833,170.7368,170.8137,68696.0
2020-10-01 09:30:00,179.11,181.74,178.83,181.7,34656.0,172.2951,174.8251,172.0258,174.7866,34656.0
2020-10-01 09:35:00,181.45,182.6,181.4,182.06,22863.0,174.5461,175.6523,174.498,175.1329,22863.0
2020-10-01 09:40:00,182.06,182.51,181.1,181.1,15982.0,175.1329,175.5658,174.2094,174.2094,15982.0
2020-10-01 09:45:00,181.12,181.35,180.71,181.2,6195.0,174.2286,174.4499,173.8342,174.3056,6195.0
2020-10-01 09:50:00,181.26,181.34,180.0,180.06,7231.0,174.3633,174.4403,173.1513,173.209,7231.0
2020-10-01 09:55:00,179.9,180.38,179.9,180.21,10160.0,173.0551,173.5168,173.0551,173.3533,10160.0
2020-10-01 10:00:00,180.02,180.42,179.72,179.83,20795.0,173.1705,173.5553,172.8819,172.9877,20795.0
2020-10-01 10:05:00,179.72,179.75,178.81,178.91,3553.0,172.8819,172.9108,172.0065,172.1027,3553.0
2020-10-01 10:10:00,178.94,179.01,178.3,178.86,7091.0,172.1316,172.1989,171.5159,172.0546,7091.0
2020-10-01 10:15:00,178.92,178.95,178.46,178.76,4173.0,172.1123,172.1412,171.6699,171.9584,4173.0
2020-10-01 10:20:00,178.74,179.0,178.72,178.81,1923.0,171.9392,172.1893,171.92,172.0065,1923.0
2020-10-01 10:25:00,178.76,178.79,178.36,178.63,3281.0,171.9584,171.9873,171.5737,171.8334,3281.0
2020-10-01 10:30:00,178.54,179.45,178.54,179.45,1800.0,171.7468,172.6222,171.7468,172.6222,1800.0
2020-10-01 10:35:00,179.45,179.77,179.45,179.65,2840.0,172.6222,172.93,172.6222,172.8146,2840.0
2020-10-01 10:40:00,179.56,179.63,179.2,179.22,5168.0,172.728,172.7953,172.3817,172.4009,5168.0
2020-10-01 10:45:00,179.31,179.32,178.85,178.92,6311.0,172.4875,172.4971,172.045,172.1123,6311.0
2020-10-01 10:50:00,178.93,179.07,178.7,179.02,5367.0,172.122,172.2566,171.9007,172.2085,5367.0
2020-10-01 10:55:00,179.06,179.07,178.7,179.05,4800.0,172.247,172.2566,171.9007,172.2374,4800.0
2020-10-01 11:00:00,179.1,179.32,178.77,179.13,10892.0,172.2855,172.4971,171.9681,172.3144,10892.0
2020-10-01 11:05:00,179.03,179.17,178.67,178.67,4101.0,172.2182,172.3528,171.8719,171.8719,4101.0
2020-10-01 11:10:00,178.64,178.64,178.32,178.56,6811.0,171.843,171.843,171.5352,171.766,6811.0
2020-10-01 11:15:00,178.56,178.92,178.52,178.62,22734.0,171.766,172.1123,171.7276,171.8238,22734.0
2020-10-01 11:20:00,178.69,178.97,178.64,178.97,4349.0,171.8911,172.1604,171.843,172.1604,4349.0
2020-10-01 11:25:00,178.92,179.16,178.83,179.05,31312.0,172.1123,172.3432,172.0258,172.2374,31312.0
2020-10-01 11:30:00,179.2,179.41,179.2,179.41,4820.0,172.3817,172.5837,172.3817,172.5837,4820.0
2020-10-01 11:35:00,179.46,179.46,179.11,179.21,2791.0,172.6318,172.6318,172.2951,172.3913,2791.0
2020-10-01 11:40:00,179.26,179.3,179.01,179.18,18496.0,172.4394,172.4779,172.1989,172.3625,18496.0
2020-10-01 11:45:00,179.18,179.18,178.62,178.62,3800.0,172.3625,172.3625,171.8238,171.8238,3800.0
2020-10-01 11:50:00,178.61,178.86,178.54,178.83,2716.0,171.8141,172.0546,171.7468,172.0258,2716.0
2020-10-01 11:55:00,178.97,179.03,178.78,178.94,1404.0,172.1604,172.2182,171.9777,172.1316,1404.0
2020-10-01 12:00:00,178.95,178.96,178.54,178.54,3454.0,172.1412,172.1508,171.7468,171.7468,3454.0
2020-10-01 12:05:00,178.45,178.57,178.37,178.4,5603.0,171.6602,171.7757,171.5833,171.6121,5603.0
2020-10-01 12:10:00,178.38,178.53,178.38,178.51,4998.0,171.5929,171.7372,171.5929,171.7179,4998.0
2020-10-01 12:15:00,178.5,178.61,178.15,178.21,6441.0,171.7083,171.8141,171.3716,171.4294,6441.0
2020-10-01 12:20:00,178.19,178.67,178.16,178.55,4886.0,171.4101,171.8719,171.3813,171.7564,4886.0
2020-10-01 12:25:00,178.56,178.62,178.43,178.55,2206.0,171.766,171.8238,171.641,171.7564,2206.0
2020-10-01 12:30:00,178.54,178.79,178.51,178.62,8426.0,171.7468,171.9873,171.7179,171.8238,8426.0
2020-10-01 12:35:00,178.59,178.71,178.52,178.58,7719.0,171.7949,171.9103,171.7276,171.7853,7719.0
2020-10-01 12:40:00,178.55,178.87,178.54,178.74,4158.0,171.7564,172.0643,171.7468,171.9392,4158.0
2020-10-01 12:45:00,178.73,178.8,178.61,178.73,6978.0,171.9296,171.9969,171.8141,171.9296,6978.0
2020-10-01 12:50:00,178.68,178.78,178.52,178.58,15259.0,171.8815,171.9777,171.7276,171.7853,15259.0
2020-10-01 12:55:00,178.55,178.92,178.42,178.76,16463.0,171.7564,172.1123,171.6314,171.9584,16463.0
2020-10-01 13:00:00,178.76,178.79,178.59,178.76,3245.0,171.9584,171.9873,171.7949,171.9584,3245.0
2020-10-01 13:05:00,178.75,178.96,178.69,178.94,5865.0,171.9488,172.1508,171.8911,172.1316,5865.0
2020-10-01 13:10:00,178.88,179.01,178.64,178.64,2991.0,172.0739,172.1989,171.843,171.843,2991.0
2020-10-01 13:15:00,178.66,178.74,178.48,178.57,3061.0,171.8622,171.9392,171.6891,171.7757,3061.0
2020-10-01 13:20:00,178.59,178.71,178.56,178.6,3907.0,171.7949,171.9103,171.766,171.8045,3907.0
2020-10-01 13:25:00,178.62,178.66,178.31,178.58,4268.0,171.8238,171.8622,171.5256,171.7853,4268.0
2020-10-01 13:30:00,178.51,178.56,178.42,178.5,3881.0,171.7179,171.766,171.6314,171.7083,3881.0
2020-10-01 13:35:00,178.48,178.81,178.46,178.66,4438.0,171.6891,172.0065,171.6699,171.8622,4438.0
2020-10-01 13:40:00,178.61,178.71,178.42,178.44,2607.0,171.8141,171.9103,171.6314,171.6506,2607.0
2020-10-01 13:45:00,178.47,178.5,178.19,178.28,5970.0,171.6795,171.7083,171.4101,171.4967,5970.0
2020-10-01 13:50:00,178.29,178.48,178.24,178.39,5515.0,171.5063,171.6891,171.4582,171.6025,5515.0
2020-10-01 13:55:00,178.44,178.44,177.67,177.9,5948.0,171.6506,171.6506,170.9099,171.1312,5948.0
2020-10-01 14:00:00,177.92,178.25,176.96,177.31,13855.0,171.1504,171.4678,170.2269,170.5636,13855.0
2020-10-01 14:05:00,177.34,177.49,176.84,176.92,8483.0,170.5925,170.7368,170.1115,170.1884,8483.0
2020-10-01 14:10:00,176.8,177.19,176.71,177.02,5228.0,170.073,170.4482,169.9864,170.2846,5228.0
2020-10-01 14:15:00,176.92,177.12,176.83,177.02,6276.0,170.1884,170.3808,170.1019,170.2846,6276.0
2020-10-01 14:20:00,177.13,177.37,176.99,177.36,4000.0,170.3905,170.6213,170.2558,170.6117,4000.0
2020-10-01 14:25:00,177.36,177.83,177.36,177.79,2100.0,170.6117,171.0638,170.6117,171.0253,2100.0
2020-10-01 14:30:00,177.77,177.97,177.76,177.94,4235.0,171.0061,171.1985,170.9965,171.1696,4235.0
2020-10-01 14:35:00,177.89,178.16,177.89,178.16,2400.0,171.1215,171.3813,171.1215,171.3813,2400.0
2020-10-01 14:40:00,178.22,178.37,178.07,178.37,3464.0,171.439,171.5833,171.2947,171.5833,3464.0
2020-10-01 14:45:00,178.3,178.39,178.17,178.24,3371.0,171.5159,171.6025,171.3909,171.4582,3371.0
2020-10-01 14:50:00,178.19,178.43,178.16,178.43,5061.0,171.4101,171.641,171.3813,171.641,5061.0
2020-10-01 14:55:00,178.41,178.49,178.34,178.42,3608.0,171.6218,171.6987,171.5544,171.6314,3608.0
2020-10-01 15:00:00,178.49,178.76,178.39,178.72,6221.0,171.6987,171.9584,171.6025,171.92,6221.0
2020-10-01 15:05:00,178.7,178.84,178.65,178.82,5382.0,171.9007,172.0354,171.8526,172.0162,5382.0
2020-10-01 15:10:00,178.85,179.11,178.74,178.87,9624.0,172.045,172.2951,171.9392,172.0643,9624.0
2020-10-01 15:15:00,178.93,178.96,178.66,178.68,8351.0,172.122,172.1508,171.8622,171.8815,8351.0
2020-10-01 15:20:00,178.62,178.76,178.31,178.38,5105.0,171.8238,171.9584,171.5256,171.5929,5105.0
2020-10-01 15:25:00,178.38,178.48,178.26,178.4,5794.0,171.5929,171.6891,171.4775,171.6121,5794.0
2020-10-01 15:30:00,178.38,178.45,178.08,178.36,13969.0,171.5929,171.6602,171.3043,171.5737,13969.0
2020-10-01 15:35:00,178.31,178.44,178.09,178.4,14650.0,171.5256,171.6506,171.3139,171.6121,14650.0
2020-10-01 15:40:00,178.43,178.55,178.18,178.48,9617.0,171.641,171.7564,171.4005,171.6891,9617.0
2020-10-01 15:45:00,178.46,178.5,178.15,178.37,13667.0,171.6699,171.7083,171.3716,171.5833,13667.0
2020-10-01 15:50:00,178.32,178.77,178.32,178.58,30377.0,171.5352,171.9681,171.5352,171.7853,30377.0
2020-10-01 15:55:00,178.55,179.35,178.5,179.14,62472.0,171.7564,172.526,171.7083,172.324,62472.0
2020-10-02 09:30:00,175.84,176.56,175.41,176.12,19297.0,169.1495,169.8421,168.7359,169.4189,19297.0
2020-10-02 09:35:00,176.17,177.11,175.89,177.02,8262.0,169.467,170.3712,169.1976,170.2846,8262.0
2020-10-02 09:40:00,177.29,177.29,176.5,176.77,11866.0,170.5444,170.5444,169.7844,170.0442,11866.0
2020-10-02 09:45:00,176.77,176.81,176.03,176.44,17326.0,170.0442,170.0826,169.3323,169.7267,17326.0
2020-10-02 09:50:00,176.44,176.44,175.54,175.64,2720.0,169.7267,169.7267,168.861,168.9571,2720.0
2020-10-02 09:55:00,175.51,175.87,175.27,175.87,1478.0,168.8321,169.1784,168.6012,169.1784,1478.0
2020-10-02 10:00:00,175.73,176.63,175.73,176.61,4348.0,169.0437,169.9095,169.0437,169.8902,4348.0
2020-10-02 10:05:00,176.72,177.4,176.72,177.16,1301.0,169.9961,170.6502,169.9961,170.4193,1301.0
2020-10-02 10:10:00,177.24,177.48,177.01,177.24,4731.0,170.4963,170.7271,170.275,170.4963,4731.0
2020-10-02 10:15:00,177.19,177.51,177.0,177.34,4025.0,170.4482,170.756,170.2654,170.5925,4025.0
2020-10-02 10:20:00,177.34,177.38,176.76,176.76,2000.0,170.5925,170.6309,170.0345,170.0345,2000.0
2020-10-02 10:25:00,176.75,177.5,176.63,177.5,1969.0,170.0249,170.7464,169.9095,170.7464,1969.0
2020-10-02 10:30:00,177.4,177.61,177.11,177.61,3749.0,170.6502,170.8522,170.3712,170.8522,3749.0
2020-10-02 10:35:00,177.78,177.78,177.18,177.18,2979.0,171.0157,171.0157,170.4386,170.4386,2979.0
2020-10-02 10:40:00,177.02,177.08,176.77,176.83,2927.0,170.2846,170.3424,170.0442,170.1019,2927.0
2020-10-02 10:45:00,176.73,177.33,176.69,177.24,3644.0,170.0057,170.5828,169.9672,170.4963,3644.0
2020-10-02 10:50:00,177.31,177.41,177.18,177.19,3067.0,170.5636,170.6598,170.4386,170.4482,3067.0
2020-10-02 10:55:00,177.47,177.48,177.38,177.38,900.0,170.7175,170.7271,170.6309,170.6309,900.0
2020-10-02 11:00:00,177.27,177.33,176.97,177.11,3824.0,170.5251,170.5828,170.2365,170.3712,3824.0
2020-10-02 11:05:00,177.0,177.48,176.97,177.23,4041.0,170.2654,170.7271,170.2365,170.4867,4041.0
2020-10-02 11:10:00,177.19,177.32,177.1,177.29,1000.0,170.4482,170.5732,170.3616,170.5444,1000.0
2020-10-02 11:15:00,177.45,177.86,177.2,177.86,2450.0,170.6983,171.0927,170.4578,171.0927,2450.0
2020-10-02 11:20:00,177.81,177.89,177.61,177.61,3907.0,171.0446,171.1215,170.8522,170.8522,3907.0
2020-10-02 11:25:00,177.62,177.64,177.37,177.58,3056.0,170.8618,170.8811,170.6213,170.8233,3056.0
2020-10-02 11:30:00,177.45,177.63,177.17,177.17,1902.0,170.6983,170.8714,170.4289,170.4289,1902.0
2020-10-02 11:35:00,177.28,177.34,176.85,176.85,3444.0,170.5347,170.5925,170.1211,170.1211,3444.0
2020-10-02 11:40:00,176.77,176.87,176.68,176.68,1777.0,170.0442,170.1403,169.9576,169.9576,1777.0
2020-10-02 11:45:00,176.73,176.74,176.44,176.49,12972.0,170.0057,170.0153,169.7267,169.7748,12972.0
2020-10-02 11:50:00,176.49,176.65,176.1,176.12,3715.0,169.7748,169.9287,169.3996,169.4189,3715.0
2020-10-02 11:55:00,175.97,175.97,175.69,175.75,1242.0,169.2746,169.2746,169.0052,169.063,1242.0
2020-10-02 12:00:00,175.69,175.69,175.44,175.46,1900.0,169.0052,169.0052,168.7648,168.784,1900.0
2020-10-02 12:05:00,175.21,176.46,175.2,176.3,9277.0,168.5435,169.7459,168.5339,169.592,9277.0
2020-10-02 12:10:00,176.4,177.28,176.24,177.03,10620.0,169.6882,170.5347,169.5343,170.2943,10620.0
2020-10-02 12:15:00,176.95,177.17,176.49,177.07,12715.0,170.2173,170.4289,169.7748,170.3327,12715.0
2020-10-02 12:20:00,177.17,177.34,176.85,176.96,7003.0,170.4289,170.5925,170.1211,170.2269,7003.0
2020-10-02 12:25:00,176.93,177.2,176.9,176.96,3752.0,170.1981,170.4578,170.1692,170.2269,3752.0
2020-10-02 12:30:00,177.1,177.25,176.8,177.1,4368.0,170.3616,170.5059,170.073,170.3616,4368.0
2020-10-02 12:35:00,177.19,177.98,177.19,177.98,1200.0,170.4482,171.2081,170.4482,171.2081,1200.0
2020-10-02 12:40:00,177.92,178.02,177.75,177.87,5394.0,171.1504,171.2466,170.9869,171.1023,5394.0
2020-10-02 12:45:00,177.79,177.93,177.39,177.42,14654.0,171.0253,171.16,170.6406,170.6694,14654.0
2020-10-02 12:50:00,177.42,177.71,177.1,177.71,5784.0,170.6694,170.9484,170.3616,170.9484,5784.0
2020-10-02 12:55:00,177.62,178.01,177.62,177.82,1825.0,170.8618,171.237,170.8618,171.0542,1825.0
2020-10-02 13:00:00,177.86,177.86,177.52,177.52,3771.0,171.0927,171.0927,170.7656,170.7656,3771.0
2020-10-02 13:05:00,177.46,177.57,177.2,177.52,2510.0,170.7079,170.8137,170.4578,170.7656,2510.0
2020-10-02 13:10:00,177.51,177.75,177.23,177.43,3507.0,170.756,170.9869,170.4867,170.679,3507.0
2020-10-02 13:15:00,177.43,177.63,177.25,177.63,6579.0,170.679,170.8714,170.5059,170.8714,6579.0
2020-10-02 13:20:00,177.44,177.75,177.43,177.75,3019.0,170.6887,170.9869,170.679,170.9869,3019.0
2020-10-02 13:25:00,177.64,177.67,177.51,177.51,5968.0,170.8811,170.9099,170.756,170.756,5968.0
2020-10-02 13:30:00,177.51,177.51,176.98,176.98,2100.0,170.756,170.756,170.2462,170.2462,2100.0
2020-10-02 13:35:00,176.91,177.28,176.84,177.24,3100.0,170.1788,170.5347,170.1115,170.4963,3100.0
2020-10-02 13:40:00,177.21,177.21,176.43,176.63,3640.0,170.4674,170.4674,169.7171,169.9095,3640.0
2020-10-02 13:45:00,176.5,176.57,176.25,176.34,3511.0,169.7844,169.8518,169.5439,169.6305,3511.0
2020-10-02 13:50:00,176.34,176.41,176.3,176.38,1428.0,169.6305,169.6979,169.592,169.669,1428.0
2020-10-02 13:55:00,176.4,178.02,176.36,176.97,36309.0,169.6882,171.2466,169.6498,170.2365,36309.0
2020-10-02 14:00:00,176.84,179.0,176.65,178.33,45772.0,170.1115,172.1893,169.9287,171.5448,45772.0
2020-10-02 14:05:00,178.37,179.66,177.95,179.52,46904.0,171.5833,172.8242,171.1793,172.6895,46904.0
2020-10-02 14:10:00,179.52,180.03,179.45,179.94,47823.0,172.6895,173.1801,172.6222,173.0935,47823.0
2020-10-02 14:15:00,179.95,180.15,179.53,179.53,35684.0,173.1032,173.2955,172.6991,172.6991,35684.0
2020-10-02 14:20:00,179.63,179.63,179.07,179.2,15900.0,172.7953,172.7953,172.2566,172.3817,15900.0
2020-10-02 14:25:00,179.37,179.45,178.99,179.14,23969.0,172.5452,172.6222,172.1797,172.324,23969.0
2020-10-02 14:30:00,179.21,179.37,179.02,179.16,12884.0,172.3913,172.5452,172.2085,172.3432,12884.0
2020-10-02 14:35:00,179.07,179.37,178.9,178.97,7588.0,172.2566,172.5452,172.0931,172.1604,7588.0
2020-10-02 14:40:00,178.97,179.06,178.76,178.79,7862.0,172.1604,172.247,171.9584,171.9873,7862.0
2020-10-02 14:45:00,178.83,179.28,178.68,178.86,8552.0,172.0258,172.4587,171.8815,172.0546,8552.0
2020-10-02 14:50:00,178.86,178.87,178.53,178.65,5682.0,172.0546,172.0643,171.7372,171.8526,5682.0
2020-10-02 14:55:00,178.71,179.26,178.7,178.88,6988.0,171.9103,172.4394,171.9007,172.0739,6988.0
2020-10-02 15:00:00,178.94,178.95,178.52,178.78,3376.0,172.1316,172.1412,171.7276,171.9777,3376.0
2020-10-02 15:05:00,178.71,178.81,178.55,178.56,6934.0,171.9103,172.0065,171.7564,171.766,6934.0
2020-10-02 15:10:00,178.74,179.47,178.27,178.6,11514.0,171.9392,172.6414,171.4871,171.8045,11514.0
2020-10-02 15:15:00,178.7,178.84,178.42,178.77,7594.0,171.9007,172.0354,171.6314,171.9681,7594.0
2020-10-02 15:20:00,178.7,179.01,178.61,178.93,7179.0,171.9007,172.1989,171.8141,172.122,7179.0
2020-10-02 15:25:00,178.94,179.08,178.72,178.84,9905.0,172.1316,172.2663,171.92,172.0354,9905.0
2020-10-02 15:30:00,178.84,179.27,178.75,179.17,11575.0,172.0354,172.449,171.9488,172.3528,11575.0
2020-10-02 15:35:00,179.13,179.39,179.07,179.16,9876.0,172.3144,172.5645,172.2566,172.3432,9876.0
2020-10-02 15:40:00,179.21,179.23,178.77,179.1,15848.0,172.3913,172.4106,171.9681,172.2855,15848.0
2020-10-02 15:45:00,178.98,179.0,178.69,178.88,16251.0,172.1701,172.1893,171.8911,172.0739,16251.0
2020-10-02 15:50:00,178.89,178.92,178.46,178.72,20080.0,172.0835,172.1123,171.6699,171.92,20080.0
2020-10-02 15:55:00,178.66,178.89,178.4,178.44,48772.0,171.8622,172.0835,171.6121,171.6506,48772.0
2020-10-05 09:30:00,181.29,181.29,179.0,179.4,58158.0,174.3922,174.3922,172.1893,172.5741,58158.0
2020-10-05 09:35:00,179.4,179.45,178.93,179.43,2624.0,172.5741,172.6222,172.122,172.6029,2624.0
2020-10-05 09:40:00,179.15,179.45,179.15,179.22,3361.0,172.3336,172.6222,172.3336,172.4009,3361.0
2020-10-05 09:45:00,179.25,179.77,179.01,179.01,2733.0,172.4298,172.93,172.1989,172.1989,2733.0
2020-10-05 09:50:00,179.3,179.39,179.11,179.11,7324.0,172.4779,172.5645,172.2951,172.2951,7324.0
2020-10-05 09:55:00,179.11,179.22,178.72,178.93,5817.0,172.2951,172.4009,171.92,172.122,5817.0
2020-10-05 10:00:00,178.98,179.25,178.47,178.51,14740.0,172.1701,172.4298,171.6795,171.7179,14740.0
2020-10-05 10:05:00,178.6,179.04,178.48,179.04,7623.0,171.8045,172.2278,171.6891,172.2278,7623.0
2020-10-05 10:10:00,178.94,179.44,178.94,179.44,3259.0,172.1316,172.6126,172.1316,172.6126,3259.0
2020-10-05 10:15:00,179.44,179.62,179.09,179.29,3393.0,172.6126,172.7857,172.2759,172.4683,3393.0
2020-10-05 10:20:00,179.31,179.5,179.23,179.38,20718.0,172.4875,172.6703,172.4106,172.5548,20718.0
2020-10-05 10:25:00,179.47,179.47,179.2,179.31,1028.0,172.6414,172.6414,172.3817,172.4875,1028.0
2020-10-05 10:30:00,179.36,179.57,179.04,179.04,10317.0,172.5356,172.7376,172.2278,172.2278,10317.0
2020-10-05 10:35:00,179.01,179.04,178.82,178.82,3320.0,172.1989,172.2278,172.0162,172.0162,3320.0
2020-10-05 10:40:00,178.9,179.06,178.84,178.97,13901.0,172.0931,172.247,172.0354,172.1604,13901.0
2020-10-05 10:45:00,179.04,179.1,178.85,179.09,3643.0,172.2278,172.2855,172.045,172.2759,3643.0
2020-10-05 10:50:00,179.1,179.11,178.85,178.91,6821.0,172.2855,172.2951,172.045,172.1027,6821.0
2020-10-05 10:55:00,178.96,179.2,178.93,178.93,3367.0,172.1508,172.3817,172.122,172.122,3367.0
2020-10-05 11:00:00,178.87,178.94,178.62,178.64,12676.0,172.0643,172.1316,171.8238,171.843,12676.0
2020-10-05 11:05:00,178.61,178.65,178.45,178.56,3777.0,171.8141,171.8526,171.6602,171.766,3777.0
2020-10-05 11:10:00,178.53,178.55,178.38,178.38,5338.0,171.7372,171.7564,171.5929,171.5929,5338.0
2020-10-05 11:15:00,178.37,178.68,178.35,178.49,4702.0,171.5833,171.8815,171.564,171.6987,4702.0
2020-10-05 11:20:00,178.52,178.6,178.33,178.39,7177.0,171.7276,171.8045,171.5448,171.6025,7177.0
2020-10-05 11:25:00,178.41,178.49,178.15,178.22,7737.0,171.6218,171.6987,171.3716,171.439,7737.0
2020-10-05 11:30:00,178.09,178.2,178.09,178.2,2883.0,171.3139,171.4197,171.3139,171.4197,2883.0
2020-10-05 11:35:00,178.08,178.08,177.97,178.0,2020.0,171.3043,171.3043,171.1985,171.2274,2020.0
2020-10-05 11:40:00,178.04,178.07,177.85,177.85,1458.0,171.2658,171.2947,171.0831,171.0831,1458.0
2020-10-05 11:45:00,177.77,177.92,177.74,177.82,9097.0,171.0061,171.1504,170.9772,171.0542,9097.0
2020-10-05 11:50:00,177.7,177.79,177.57,177.65,3322.0,170.9388,171.0253,170.8137,170.8907,3322.0
2020-10-05 11:55:00,177.6,177.6,177.14,177.34,15959.0,170.8426,170.8426,170.4001,170.5925,15959.0
2020-10-05 12:00:00,177.36,177.44,177.23,177.4,6301.0,170.6117,170.6887,170.4867,170.6502,6301.0
2020-10-05 12:05:00,177.4,177.53,177.31,177.32,6272.0,170.6502,170.7752,170.5636,170.5732,6272.0
2020-10-05 12:10:00,177.32,177.5,177.32,177.5,2400.0,170.5732,170.7464,170.5732,170.7464,2400.0
2020-10-05 12:15:00,177.5,177.5,177.22,177.22,9873.0,170.7464,170.7464,170.477,170.477,9873.0
2020-10-05 12:20:00,177.24,177.41,177.04,177.41,10712.0,170.4963,170.6598,170.3039,170.6598,10712.0
2020-10-05 12:25:00,177.38,177.38,177.02,177.2,12797.0,170.6309,170.6309,170.2846,170.4578,12797.0
2020-10-05 12:30:00,177.2,177.53,177.15,177.24,4563.0,170.4578,170.7752,170.4097,170.4963,4563.0
2020-10-05 12:35:00,177.24,177.34,177.17,177.3,8205.0,170.4963,170.5925,170.4289,170.554,8205.0
2020-10-05 12:40:00,177.35,177.42,177.2,177.25,28952.0,170.6021,170.6694,170.4578,170.5059,28952.0
2020-10-05 12:45:00,177.27,177.3,176.7,176.83,11653.0,170.5251,170.554,169.9768,170.1019,11653.0
2020-10-05 12:50:00,176.8,176.86,176.65,176.77,6863.0,170.073,170.1307,169.9287,170.0442,6863.0
2020-10-05 12:55:00,176.75,176.99,176.68,176.95,4030.0,170.0249,170.2558,169.9576,170.2173,4030.0
2020-10-05 13:00:00,177.02,177.03,176.53,176.87,7452.0,170.2846,170.2943,169.8133,170.1403,7452.0
2020-10-05 13:05:00,176.91,177.55,176.91,177.55,15608.0,170.1788,170.7945,170.1788,170.7945,15608.0
2020-10-05 13:10:00,177.5,177.77,177.5,177.75,15626.0,170.7464,171.0061,170.7464,170.9869,15626.0
2020-10-05 13:15:00,177.71,177.85,177.7,177.7,3094.0,170.9484,171.0831,170.9388,170.9388,3094.0
2020-10-05 13:20:00,177.7,177.7,177.33,177.34,12035.0,170.9388,170.9388,170.5828,170.5925,12035.0
2020-10-05 13:25:00,177.28,177.29,176.79,176.82,13654.0,170.5347,170.5444,170.0634,170.0923,13654.0
2020-10-05 13:30:00,176.79,176.82,176.45,176.57,11908.0,170.0634,170.0923,169.7363,169.8518,11908.0
2020-10-05 13:35:00,176.53,176.64,176.37,176.58,19914.0,169.8133,169.9191,169.6594,169.8614,19914.0
2020-10-05 13:40:00,176.53,176.54,176.39,176.39,4708.0,169.8133,169.8229,169.6786,169.6786,4708.0
2020-10-05 13:45:00,176.39,176.41,175.76,175.76,12450.0,169.6786,169.6979,169.0726,169.0726,12450.0
2020-10-05 13:50:00,175.74,175.74,175.35,175.47,10252.0,169.0533,169.0533,168.6782,168.7936,10252.0
2020-10-05 13:55:00,175.5,175.54,175.11,175.47,6590.0,168.8225,168.861,168.4473,168.7936,6590.0
2020-10-05 14:00:00,175.52,175.52,175.22,175.32,5286.0,168.8417,168.8417,168.5531,168.6493,5286.0
2020-10-05 14:05:00,175.33,175.54,175.32,175.45,7369.0,168.6589,168.861,168.6493,168.7744,7369.0
2020-10-05 14:10:00,175.45,175.6,175.3,175.44,6694.0,168.7744,168.9187,168.6301,168.7648,6694.0
2020-10-05 14:15:00,175.33,175.39,175.15,175.21,9291.0,168.6589,168.7167,168.4858,168.5435,9291.0
2020-10-05 14:20:00,175.21,175.24,175.07,175.15,8334.0,168.5435,168.5724,168.4088,168.4858,8334.0
2020-10-05 14:25:00,175.12,175.17,174.82,175.15,11648.0,168.4569,168.505,168.1683,168.4858,11648.0
2020-10-05 14:30:00,175.2,175.52,175.2,175.37,5660.0,168.5339,168.8417,168.5339,168.6974,5660.0
2020-10-05 14:35:00,175.31,175.55,175.26,175.49,6615.0,168.6397,168.8706,168.5916,168.8129,6615.0
2020-10-05 14:40:00,175.45,175.52,175.3,175.45,5799.0,168.7744,168.8417,168.6301,168.7744,5799.0
2020-10-05 14:45:00,175.41,175.55,175.41,175.46,5401.0,168.7359,168.8706,168.7359,168.784,5401.0
2020-10-05 14:50:00,175.42,175.63,175.42,175.58,8004.0,168.7455,168.9475,168.7455,168.8994,8004.0
2020-10-05 14:55:00,175.55,175.96,175.51,175.95,10707.0,168.8706,169.265,168.8321,169.2554,10707.0
2020-10-05 15:00:00,175.92,175.92,175.67,175.67,5233.0,169.2265,169.2265,168.986,168.986,5233.0
2020-10-05 15:05:00,175.67,176.17,175.67,176.17,9779.0,168.986,169.467,168.986,169.467,9779.0
2020-10-05 15:10:00,176.22,176.4,176.19,176.38,7518.0,169.5151,169.6882,169.4862,169.669,7518.0
2020-10-05 15:15:00,176.4,176.5,176.36,176.41,7201.0,169.6882,169.7844,169.6498,169.6979,7201.0
2020-10-05 15:20:00,176.4,176.52,176.3,176.41,7240.0,169.6882,169.8037,169.592,169.6979,7240.0
2020-10-05 15:25:00,176.46,176.49,176.27,176.27,7806.0,169.7459,169.7748,169.5632,169.5632,7806.0
2020-10-05 15:30:00,176.26,176.51,176.1,176.3,12552.0,169.5536,169.794,169.3996,169.592,12552.0
2020-10-05 15:35:00,176.31,176.44,176.12,176.17,19531.0,169.6017,169.7267,169.4189,169.467,19531.0
2020-10-05 15:40:00,176.2,176.36,176.0,176.0,19804.0,169.4958,169.6498,169.3035,169.3035,19804.0
2020-10-05 15:45:00,176.0,176.08,175.88,176.04,20404.0,169.3035,169.3804,169.188,169.3419,20404.0
2020-10-05 15:50:00,176.08,176.23,175.88,176.21,23254.0,169.3804,169.5247,169.188,169.5055,23254.0
2020-10-05 15:55:00,176.21,176.6,175.91,176.52,55155.0,169.5055,169.8806,169.2169,169.8037,55155.0
2020-10-06 09:30:00,176.9,177.71,176.69,177.23,27223.0,170.1692,170.9484,169.9672,170.4867,27223.0
2020-10-06 09:35:00,177.27,177.56,177.0,177.54,8160.0,170.5251,170.8041,170.2654,170.7849,8160.0
2020-10-06 09:40:00,177.53,178.33,177.32,178.33,7291.0,170.7752,171.5448,170.5732,171.5448,7291.0
2020-10-06 09:45:00,178.29,179.13,178.22,179.05,7354.0,171.5063,172.3144,171.439,172.2374,7354.0
2020-10-06 09:50:00,179.02,179.18,178.77,178.93,13527.0,172.2085,172.3625,171.9681,172.122,13527.0
2020-10-06 09:55:00,179.05,179.3,178.69,178.7,13404.0,172.2374,172.4779,171.8911,171.9007,13404.0
2020-10-06 10:00:00,178.7,178.86,178.48,178.66,5981.0,171.9007,172.0546,171.6891,171.8622,5981.0
2020-10-06 10:05:00,178.55,178.83,178.45,178.45,3036.0,171.7564,172.0258,171.6602,171.6602,3036.0
2020-10-06 10:10:00,178.36,178.88,178.36,178.79,14750.0,171.5737,172.0739,171.5737,171.9873,14750.0
2020-10-06 10:15:00,178.8,179.01,178.72,178.87,8536.0,171.9969,172.1989,171.92,172.0643,8536.0
2020-10-06 10:20:00,178.88,178.98,178.77,178.81,7877.0,172.0739,172.1701,171.9681,172.0065,7877.0
2020-10-06 10:25:00,178.95,179.49,178.84,179.49,14510.0,172.1412,172.6607,172.0354,172.6607,14510.0
2020-10-06 10:30:00,179.49,179.67,179.32,179.59,4585.0,172.6607,172.8338,172.4971,172.7569,4585.0
2020-10-06 10:35:00,179.47,179.71,179.47,179.59,2077.0,172.6414,172.8723,172.6414,172.7569,2077.0
2020-10-06 10:40:00,179.76,179.81,178.97,179.16,3902.0,172.9204,172.9685,172.1604,172.3432,3902.0
2020-10-06 10:45:00,179.16,179.47,179.16,179.41,5150.0,172.3432,172.6414,172.3432,172.5837,5150.0
2020-10-06 10:50:00,179.53,179.97,179.5,179.97,9084.0,172.6991,173.1224,172.6703,173.1224,9084.0
2020-10-06 10:55:00,180.0,180.0,179.48,179.58,3902.0,173.1513,173.1513,172.651,172.7472,3902.0
2020-10-06 11:00:00,179.59,179.7,179.27,179.38,5157.0,172.7569,172.8627,172.449,172.5548,5157.0
2020-10-06 11:05:00,179.42,179.52,179.22,179.3,8188.0,172.5933,172.6895,172.4009,172.4779,8188.0
2020-10-06 11:10:00,179.31,179.6,179.3,179.59,1100.0,172.4875,172.7665,172.4779,172.7569,1100.0
2020-10-06 11:15:00,179.61,179.71,179.4,179.51,4514.0,172.7761,172.8723,172.5741,172.6799,4514.0
2020-10-06 11:20:00,179.55,179.7,179.28,179.28,2607.0,172.7184,172.8627,172.4587,172.4587,2607.0
2020-10-06 11:25:00,179.1,179.42,179.02,179.42,2805.0,172.2855,172.5933,172.2085,172.5933,2805.0
2020-10-06 11:30:00,179.34,179.35,179.2,179.22,1965.0,172.5164,172.526,172.3817,172.4009,1965.0
2020-10-06 11:35:00,179.28,179.52,179.15,179.52,1750.0,172.4587,172.6895,172.3336,172.6895,1750.0
2020-10-06 11:40:00,179.44,179.5,179.37,179.5,1600.0,172.6126,172.6703,172.5452,172.6703,1600.0
2020-10-06 11:45:00,179.64,179.64,179.13,179.13,2942.0,172.805,172.805,172.3144,172.3144,2942.0
2020-10-06 11:50:00,179.03,179.03,178.68,178.68,887.0,172.2182,172.2182,171.8815,171.8815,887.0
2020-10-06 11:55:00,178.68,178.92,178.61,178.91,1630.0,171.8815,172.1123,171.8141,172.1027,1630.0
2020-10-06 12:00:00,179.02,179.38,179.02,179.28,2508.0,172.2085,172.5548,172.2085,172.4587,2508.0
2020-10-06 12:05:00,179.17,179.29,179.05,179.06,2000.0,172.3528,172.4683,172.2374,172.247,2000.0
2020-10-06 12:10:00,179.11,179.4,179.02,179.4,6504.0,172.2951,172.5741,172.2085,172.5741,6504.0
2020-10-06 12:15:00,179.41,179.41,179.19,179.27,7961.0,172.5837,172.5837,172.3721,172.449,7961.0
2020-10-06 12:20:00,179.28,179.58,179.2,179.4,5837.0,172.4587,172.7472,172.3817,172.5741,5837.0
2020-10-06 12:25:00,179.45,179.45,179.21,179.31,2146.0,172.6222,172.6222,172.3913,172.4875,2146.0
2020-10-06 12:30:00,179.36,179.59,179.28,179.28,3852.0,172.5356,172.7569,172.4587,172.4587,3852.0
2020-10-06 12:35:00,179.31,179.67,179.3,179.56,4863.0,172.4875,172.8338,172.4779,172.728,4863.0
2020-10-06 12:40:00,179.45,179.57,179.34,179.42,2202.0,172.6222,172.7376,172.5164,172.5933,2202.0
2020-10-06 12:45:00,179.4,179.72,179.39,179.62,2165.0,172.5741,172.8819,172.5645,172.7857,2165.0
2020-10-06 12:50:00,179.65,180.0,179.64,179.92,5941.0,172.8146,173.1513,172.805,173.0743,5941.0
2020-10-06 12:55:00,179.84,179.84,179.47,179.5,7500.0,172.9973,172.9973,172.6414,172.6703,7500.0
2020-10-06 13:00:00,179.54,179.54,179.15,179.15,5034.0,172.7088,172.7088,172.3336,172.3336,5034.0
2020-10-06 13:05:00,179.15,179.46,179.06,179.46,5970.0,172.3336,172.6318,172.247,172.6318,5970.0
2020-10-06 13:10:00,179.48,179.7,179.45,179.7,900.0,172.651,172.8627,172.6222,172.8627,900.0
2020-10-06 13:15:00,179.52,179.63,179.49,179.58,3179.0,172.6895,172.7953,172.6607,172.7472,3179.0
2020-10-06 13:20:00,179.62,179.81,179.56,179.6,4821.0,172.7857,172.9685,172.728,172.7665,4821.0
2020-10-06 13:25:00,179.54,179.72,179.48,179.62,8616.0,172.7088,172.8819,172.651,172.7857,8616.0
2020-10-06 13:30:00,179.74,179.9,179.63,179.9,3092.0,172.9011,173.0551,172.7953,173.0551,3092.0
2020-10-06 13:35:00,179.89,179.89,179.74,179.77,2600.0,173.0454,173.0454,172.9011,172.93,2600.0
2020-10-06 13:40:00,179.98,180.12,179.9,179.99,3705.0,173.132,173.2667,173.0551,173.1416,3705.0
2020-10-06 13:45:00,179.94,179.94,179.57,179.7,2200.0,173.0935,173.0935,172.7376,172.8627,2200.0
2020-10-06 13:50:00,179.78,179.87,179.76,179.77,2222.0,172.9396,173.0262,172.9204,172.93,2222.0
2020-10-06 13:55:00,179.77,179.86,179.71,179.86,1938.0,172.93,173.0166,172.8723,173.0166,1938.0
2020-10-06 14:00:00,179.86,179.88,179.71,179.74,3870.0,173.0166,173.0358,172.8723,172.9011,3870.0
2020-10-06 14:05:00,179.92,180.15,179.75,179.75,8785.0,173.0743,173.2955,172.9108,172.9108,8785.0
2020-10-06 14:10:00,179.74,180.06,179.74,180.06,1900.0,172.9011,173.209,172.9011,173.209,1900.0
2020-10-06 14:15:00,179.91,180.13,179.68,179.68,9920.0,173.0647,173.2763,172.8434,172.8434,9920.0
2020-10-06 14:20:00,179.84,179.97,179.77,179.8,8183.0,172.9973,173.1224,172.93,172.9589,8183.0
2020-10-06 14:25:00,179.73,179.99,179.46,179.99,16752.0,172.8915,173.1416,172.6318,173.1416,16752.0
2020-10-06 14:30:00,179.99,180.09,179.92,180.0,2914.0,173.1416,173.2378,173.0743,173.1513,2914.0
2020-10-06 14:35:00,179.93,180.05,179.9,179.98,2000.0,173.0839,173.1994,173.0551,173.132,2000.0
2020-10-06 14:40:00,179.97,180.2,179.96,180.18,10799.0,173.1224,173.3436,173.1128,173.3244,10799.0
2020-10-06 14:45:00,180.16,180.21,179.2,179.2,7424.0,173.3052,173.3533,172.3817,172.3817,7424.0
2020-10-06 14:50:00,179.07,179.07,176.98,177.06,8417.0,172.2566,172.2566,170.2462,170.3231,8417.0
2020-10-06 14:55:00,176.89,177.2,176.16,176.6,4826.0,170.1596,170.4578,169.4574,169.8806,4826.0
2020-10-06 15:00:00,176.59,177.05,176.06,176.32,9086.0,169.871,170.3135,169.3612,169.6113,9086.0
2020-10-06 15:05:00,176.34,176.56,175.64,176.27,5996.0,169.6305,169.8421,168.9571,169.5632,5996.0
2020-10-06 15:10:00,176.41,176.73,176.09,176.13,3842.0,169.6979,170.0057,169.39,169.4285,3842.0
2020-10-06 15:15:00,176.3,176.4,175.89,175.93,6580.0,169.592,169.6882,169.1976,169.2361,6580.0
2020-10-06 15:20:00,175.98,176.27,175.82,175.92,6170.0,169.2842,169.5632,169.1303,169.2265,6170.0
2020-10-06 15:25:00,175.92,176.27,175.78,176.27,9609.0,169.2265,169.5632,169.0918,169.5632,9609.0
2020-10-06 15:30:00,176.3,176.76,176.17,176.72,8110.0,169.592,170.0345,169.467,169.9961,8110.0
2020-10-06 15:35:00,176.62,176.63,176.05,176.05,8729.0,169.8999,169.9095,169.3515,169.3515,8729.0
2020-10-06 15:40:00,176.13,176.13,175.62,175.69,10726.0,169.4285,169.4285,168.9379,169.0052,10726.0
2020-10-06 15:45:00,175.67,175.72,174.81,175.08,21502.0,168.986,169.0341,168.1587,168.4185,21502.0
2020-10-06 15:50:00,175.08,175.08,174.52,174.94,18917.0,168.4185,168.4185,167.8798,168.2838,18917.0
2020-10-06 15:55:00,175.04,175.26,174.83,174.92,65807.0,168.38,168.5916,168.178,168.2645,65807.0
2020-10-07 09:30:00,176.65,177.67,176.65,177.63,17046.0,169.9287,170.9099,169.9287,170.8714,17046.0
2020-10-07 09:35:00,177.31,177.46,176.78,176.96,3265.0,170.5636,170.7079,170.0538,170.2269,3265.0
2020-10-07 09:40:00,176.96,177.59,176.92,177.43,6817.0,170.2269,170.833,170.1884,170.679,6817.0
2020-10-07 09:45:00,177.43,177.43,176.37,176.48,5044.0,170.679,170.679,169.6594,169.7652,5044.0
2020-10-07 09:50:00,176.41,176.41,175.91,175.96,4009.0,169.6979,169.6979,169.2169,169.265,4009.0
2020-10-07 09:55:00,175.96,176.15,175.6,175.93,12810.0,169.265,169.4477,168.9187,169.2361,12810.0
2020-10-07 10:00:00,175.9,175.9,175.52,175.63,3323.0,169.2073,169.2073,168.8417,168.9475,3323.0
2020-10-07 10:05:00,175.74,176.18,175.53,176.18,7674.0,169.0533,169.4766,168.8513,169.4766,7674.0
2020-10-07 10:10:00,176.15,176.15,175.62,175.94,7725.0,169.4477,169.4477,168.9379,169.2457,7725.0
2020-10-07 10:15:00,175.91,176.41,175.9,176.41,3675.0,169.2169,169.6979,169.2073,169.6979,3675.0
2020-10-07 10:20:00,176.52,176.82,176.26,176.26,3692.0,169.8037,170.0923,169.5536,169.5536,3692.0
2020-10-07 10:25:00,176.42,176.67,176.29,176.52,4028.0,169.7075,169.948,169.5824,169.8037,4028.0
2020-10-07 10:30:00,176.34,176.96,176.34,176.72,3329.0,169.6305,170.2269,169.6305,169.9961,3329.0
2020-10-07 10:35:00,176.63,176.63,176.31,176.31,1100.0,169.9095,169.9095,169.6017,169.6017,1100.0
2020-10-07 10:40:00,176.42,176.42,176.14,176.37,2200.0,169.7075,169.7075,169.4381,169.6594,2200.0
2020-10-07 10:45:00,176.44,176.65,176.21,176.56,6281.0,169.7267,169.9287,169.5055,169.8421,6281.0
2020-10-07 10:50:00,176.56,176.7,176.34,176.47,6618.0,169.8421,169.9768,169.6305,169.7556,6618.0
2020-10-07 10:55:00,176.41,176.62,176.39,176.39,1557.0,169.6979,169.8999,169.6786,169.6786,1557.0
2020-10-07 11:00:00,176.42,176.6,176.35,176.6,2296.0,169.7075,169.8806,169.6401,169.8806,2296.0
2020-10-07 11:05:00,176.58,176.8,176.58,176.8,1324.0,169.8614,170.073,169.8614,170.073,1324.0
2020-10-07 11:10:00,176.93,176.93,176.25,176.35,3581.0,170.1981,170.1981,169.5439,169.6401,3581.0
2020-10-07 11:15:00,176.31,176.58,176.3,176.49,3442.0,169.6017,169.8614,169.592,169.7748,3442.0
2020-10-07 11:20:00,176.53,176.69,176.45,176.64,2330.0,169.8133,169.9672,169.7363,169.9191,2330.0
2020-10-07 11:25:00,176.67,176.67,176.15,176.34,6074.0,169.948,169.948,169.4477,169.6305,6074.0
2020-10-07 11:30:00,176.46,176.61,176.45,176.61,400.0,169.7459,169.8902,169.7363,169.8902,400.0
2020-10-07 11:35:00,176.63,176.65,176.5,176.65,1350.0,169.9095,169.9287,169.7844,169.9287,1350.0
2020-10-07 11:40:00,176.79,177.03,176.78,176.97,1821.0,170.0634,170.2943,170.0538,170.2365,1821.0
2020-10-07 11:45:00,176.94,176.96,176.81,176.85,1300.0,170.2077,170.2269,170.0826,170.1211,1300.0
2020-10-07 11:50:00,176.81,176.81,176.67,176.78,1400.0,170.0826,170.0826,169.948,170.0538,1400.0
2020-10-07 11:55:00,176.85,176.89,176.69,176.75,955.0,170.1211,170.1596,169.9672,170.0249,955.0
2020-10-07 12:00:00,176.8,176.89,176.63,176.66,1596.0,170.073,170.1596,169.9095,169.9383,1596.0
2020-10-07 12:05:00,176.67,176.78,176.66,176.66,1049.0,169.948,170.0538,169.9383,169.9383,1049.0
2020-10-07 12:10:00,176.66,176.77,176.64,176.65,2236.0,169.9383,170.0442,169.9191,169.9287,2236.0
2020-10-07 12:15:00,176.62,176.7,176.54,176.67,2140.0,169.8999,169.9768,169.8229,169.948,2140.0
2020-10-07 12:20:00,176.7,176.72,176.61,176.62,2530.0,169.9768,169.9961,169.8902,169.8999,2530.0
2020-10-07 12:25:00,176.63,177.01,176.24,176.5,17508.0,169.9095,170.275,169.5343,169.7844,17508.0
2020-10-07 12:30:00,176.58,176.74,176.47,176.47,3432.0,169.8614,170.0153,169.7556,169.7556,3432.0
2020-10-07 12:35:00,176.45,176.46,176.33,176.43,2233.0,169.7363,169.7459,169.6209,169.7171,2233.0
2020-10-07 12:40:00,176.27,176.46,176.17,176.29,2200.0,169.5632,169.7459,169.467,169.5824,2200.0
2020-10-07 12:45:00,176.27,176.37,176.27,176.29,1498.0,169.5632,169.6594,169.5632,169.5824,1498.0
2020-10-07 12:50:00,176.2,176.37,176.2,176.37,2100.0,169.4958,169.6594,169.4958,169.6594,2100.0
2020-10-07 12:55:00,176.42,176.71,176.42,176.71,2758.0,169.7075,169.9864,169.7075,169.9864,2758.0
2020-10-07 13:00:00,176.79,176.96,176.77,176.95,3015.0,170.0634,170.2269,170.0442,170.2173,3015.0
2020-10-07 13:05:00,176.92,177.03,176.88,176.97,4766.0,170.1884,170.2943,170.15,170.2365,4766.0
2020-10-07 13:10:00,176.95,177.0,176.83,176.83,4921.0,170.2173,170.2654,170.1019,170.1019,4921.0
2020-10-07 13:15:00,176.74,176.84,176.59,176.59,3900.0,170.0153,170.1115,169.871,169.871,3900.0
2020-10-07 13:20:00,176.65,176.65,176.49,176.56,2192.0,169.9287,169.9287,169.7748,169.8421,2192.0
2020-10-07 13:25:00,176.55,176.57,176.47,176.47,1200.0,169.8325,169.8518,169.7556,169.7556,1200.0
2020-10-07 13:30:00,176.47,176.48,176.23,176.23,2335.0,169.7556,169.7652,169.5247,169.5247,2335.0
2020-10-07 13:35:00,176.29,176.36,176.28,176.28,1000.0,169.5824,169.6498,169.5728,169.5728,1000.0
2020-10-07 13:40:00,176.32,176.6,176.15,176.57,8620.0,169.6113,169.8806,169.4477,169.8518,8620.0
2020-10-07 13:45:00,176.51,176.68,176.51,176.64,1600.0,169.794,169.9576,169.794,169.9191,1600.0
2020-10-07 13:50:00,176.69,176.73,176.56,176.57,6246.0,169.9672,170.0057,169.8421,169.8518,6246.0
2020-10-07 13:55:00,176.56,176.56,176.06,176.15,13684.0,169.8421,169.8421,169.3612,169.4477,13684.0
2020-10-07 14:00:00,176.28,176.34,176.17,176.21,2691.0,169.5728,169.6305,169.467,169.5055,2691.0
2020-10-07 14:05:00,176.16,176.39,176.16,176.16,5665.0,169.4574,169.6786,169.4574,169.4574,5665.0
2020-10-07 14:10:00,176.15,176.16,176.05,176.13,2433.0,169.4477,169.4574,169.3515,169.4285,2433.0
2020-10-07 14:15:00,176.19,176.58,176.19,176.58,3373.0,169.4862,169.8614,169.4862,169.8614,3373.0
2020-10-07 14:20:00,176.56,176.86,176.55,176.76,4701.0,169.8421,170.1307,169.8325,170.0345,4701.0
2020-10-07 14:25:00,176.81,176.81,176.6,176.6,6561.0,170.0826,170.0826,169.8806,169.8806,6561.0
2020-10-07 14:30:00,176.55,176.55,176.35,176.41,5737.0,169.8325,169.8325,169.6401,169.6979,5737.0
2020-10-07 14:35:00,176.43,176.58,176.42,176.51,2608.0,169.7171,169.8614,169.7075,169.794,2608.0
2020-10-07 14:40:00,176.49,176.49,176.24,176.43,4000.0,169.7748,169.7748,169.5343,169.7171,4000.0
2020-10-07 14:45:00,176.38,176.53,176.38,176.5,5507.0,169.669,169.8133,169.669,169.7844,5507.0
2020-10-07 14:50:00,176.51,176.69,176.51,176.68,3548.0,169.794,169.9672,169.794,169.9576,3548.0
2020-10-07 14:55:00,176.68,177.0,176.63,176.91,8665.0,169.9576,170.2654,169.9095,170.1788,8665.0
2020-10-07 15:00:00,176.91,176.95,176.68,176.77,5298.0,170.1788,170.2173,169.9576,170.0442,5298.0
2020-10-07 15:05:00,176.81,176.89,176.66,176.78,9983.0,170.0826,170.1596,169.9383,170.0538,9983.0
2020-10-07 15:10:00,176.76,176.86,176.56,176.56,6900.0,170.0345,170.1307,169.8421,169.8421,6900.0
2020-10-07 15:15:00,176.59,176.59,176.48,176.58,8917.0,169.871,169.871,169.7652,169.8614,8917.0
2020-10-07 15:20:00,176.59,176.69,176.43,176.59,9135.0,169.871,169.9672,169.7171,169.871,9135.0
2020-10-07 15:25:00,176.64,176.77,176.57,176.66,5900.0,169.9191,170.0442,169.8518,169.9383,5900.0
2020-10-07 15:30:00,176.69,176.79,176.37,176.45,9971.0,169.9672,170.0634,169.6594,169.7363,9971.0
2020-10-07 15:35:00,176.48,176.66,176.42,176.56,5928.0,169.7652,169.9383,169.7075,169.8421,5928.0
2020-10-07 15:40:00,176.62,176.73,176.39,176.49,8688.0,169.8999,170.0057,169.6786,169.7748,8688.0
2020-10-07 15:45:00,176.53,176.64,176.45,176.57,10162.0,169.8133,169.9191,169.7363,169.8518,10162.0
2020-10-07 15:50:00,176.61,176.95,176.49,176.94,14745.0,169.8902,170.2173,169.7748,170.2077,14745.0
2020-10-07 15:55:00,176.91,177.0,176.63,176.74,56928.0,170.1788,170.2654,169.9095,170.0153,56928.0
2020-10-08 09:30:00,177.46,179.43,177.45,179.11,15893.0,170.7079,172.6029,170.6983,172.2951,15893.0
2020-10-08 09:35:00,179.35,179.49,179.03,179.21,3794.0,172.526,172.6607,172.2182,172.3913,3794.0
2020-10-08 09:40:00,179.07,179.38,178.9,179.0,809.0,172.2566,172.5548,172.0931,172.1893,809.0
2020-10-08 09:45:00,178.76,179.08,178.49,178.64,4310.0,171.9584,172.2663,171.6987,171.843,4310.0
2020-10-08 09:50:00,178.52,179.09,178.41,179.02,2424.0,171.7276,172.2759,171.6218,172.2085,2424.0
2020-10-08 09:55:00,179.28,179.66,179.16,179.6,3277.0,172.4587,172.8242,172.3432,172.7665,3277.0
2020-10-08 10:00:00,179.62,179.69,178.22,178.23,7606.0,172.7857,172.8531,171.439,171.4486,7606.0
2020-10-08 10:05:00,178.38,178.62,178.37,178.56,3288.0,171.5929,171.8238,171.5833,171.766,3288.0
2020-10-08 10:10:00,178.75,179.15,178.69,178.92,4843.0,171.9488,172.3336,171.8911,172.1123,4843.0
2020-10-08 10:15:00,178.85,179.15,178.81,179.15,6222.0,172.045,172.3336,172.0065,172.3336,6222.0
2020-10-08 10:20:00,179.15,179.69,179.15,179.64,9419.0,172.3336,172.8531,172.3336,172.805,9419.0
2020-10-08 10:25:00,179.69,179.83,179.31,179.72,7363.0,172.8531,172.9877,172.4875,172.8819,7363.0
2020-10-08 10:30:00,179.81,180.0,179.67,179.92,17667.0,172.9685,173.1513,172.8338,173.0743,17667.0
2020-10-08 10:35:00,179.76,179.91,179.46,179.63,7360.0,172.9204,173.0647,172.6318,172.7953,7360.0
2020-10-08 10:40:00,179.77,179.88,179.5,179.74,5780.0,172.93,173.0358,172.6703,172.9011,5780.0
2020-10-08 10:45:00,179.68,179.87,179.56,179.87,8903.0,172.8434,173.0262,172.728,173.0262,8903.0
2020-10-08 10:50:00,179.87,180.14,179.5,179.5,9352.0,173.0262,173.2859,172.6703,172.6703,9352.0
2020-10-08 10:55:00,179.66,180.04,179.65,179.99,7223.0,172.8242,173.1897,172.8146,173.1416,7223.0
2020-10-08 11:00:00,179.9,180.11,179.7,179.7,2298.0,173.0551,173.2571,172.8627,172.8627,2298.0
2020-10-08 11:05:00,179.82,179.94,179.69,179.94,7235.0,172.9781,173.0935,172.8531,173.0935,7235.0
2020-10-08 11:10:00,179.78,180.02,179.75,179.82,10536.0,172.9396,173.1705,172.9108,172.9781,10536.0
2020-10-08 11:15:00,179.98,180.02,179.75,179.87,9985.0,173.132,173.1705,172.9108,173.0262,9985.0
2020-10-08 11:20:00,179.87,179.87,179.56,179.78,5874.0,173.0262,173.0262,172.728,172.9396,5874.0
2020-10-08 11:25:00,179.69,179.72,179.4,179.56,7427.0,172.8531,172.8819,172.5741,172.728,7427.0
2020-10-08 11:30:00,179.51,179.77,179.19,179.38,10150.0,172.6799,172.93,172.3721,172.5548,10150.0
2020-10-08 11:35:00,179.41,179.9,179.41,179.9,4227.0,172.5837,173.0551,172.5837,173.0551,4227.0
2020-10-08 11:40:00,179.97,180.02,179.84,179.89,11250.0,173.1224,173.1705,172.9973,173.0454,11250.0
2020-10-08 11:45:00,179.92,179.93,179.68,179.71,1952.0,173.0743,173.0839,172.8434,172.8723,1952.0
2020-10-08 11:50:00,179.65,179.94,179.48,179.6,9194.0,172.8146,173.0935,172.651,172.7665,9194.0
2020-10-08 11:55:00,179.67,179.86,179.58,179.66,17485.0,172.8338,173.0166,172.7472,172.8242,17485.0
2020-10-08 12:00:00,179.67,179.87,179.63,179.87,3931.0,172.8338,173.0262,172.7953,173.0262,3931.0
2020-10-08 12:05:00,179.93,180.38,179.92,180.33,41436.0,173.0839,173.5168,173.0743,173.4687,41436.0
2020-10-08 12:10:00,180.31,180.41,180.2,180.38,4991.0,173.4495,173.5457,173.3436,173.5168,4991.0
2020-10-08 12:15:00,180.37,180.37,180.21,180.28,3975.0,173.5072,173.5072,173.3533,173.4206,3975.0
2020-10-08 12:20:00,180.22,180.63,180.22,180.63,10522.0,173.3629,173.7573,173.3629,173.7573,10522.0
2020-10-08 12:25:00,180.7,180.84,180.62,180.63,9436.0,173.8246,173.9593,173.7477,173.7573,9436.0
2020-10-08 12:30:00,180.63,180.82,180.61,180.79,4263.0,173.7573,173.9401,173.738,173.9112,4263.0
2020-10-08 12:35:00,180.91,181.0,180.83,180.95,5841.0,174.0266,174.1132,173.9497,174.0651,5841.0
2020-10-08 12:40:00,181.0,181.0,180.52,180.53,2614.0,174.1132,174.1132,173.6515,173.6611,2614.0
2020-10-08 12:45:00,180.59,180.91,180.52,180.82,5237.0,173.7188,174.0266,173.6515,173.9401,5237.0
2020-10-08 12:50:00,180.84,181.1,180.84,181.07,4966.0,173.9593,174.2094,173.9593,174.1805,4966.0
2020-10-08 12:55:00,181.12,181.45,181.01,181.45,11182.0,174.2286,174.5461,174.1228,174.5461,11182.0
2020-10-08 13:00:00,181.39,181.44,181.26,181.4,3826.0,174.4884,174.5365,174.3633,174.498,3826.0
2020-10-08 13:05:00,181.34,181.5,181.26,181.44,9142.0,174.4403,174.5942,174.3633,174.5365,9142.0
2020-10-08 13:10:00,181.36,181.52,181.35,181.52,3886.0,174.4595,174.6134,174.4499,174.6134,3886.0
2020-10-08 13:15:00,181.53,181.6,181.36,181.53,8936.0,174.623,174.6904,174.4595,174.623,8936.0
2020-10-08 13:20:00,181.53,181.56,181.05,181.12,6474.0,174.623,174.6519,174.1613,174.2286,6474.0
2020-10-08 13:25:00,181.14,181.28,181.09,181.25,7108.0,174.2479,174.3826,174.1998,174.3537,7108.0
2020-10-08 13:30:00,181.25,181.25,180.71,180.71,10484.0,174.3537,174.3537,173.8342,173.8342,10484.0
2020-10-08 13:35:00,180.81,181.09,180.8,181.04,3301.0,173.9304,174.1998,173.9208,174.1517,3301.0
2020-10-08 13:40:00,180.99,181.05,180.89,180.89,3822.0,174.1036,174.1613,174.0074,174.0074,3822.0
2020-10-08 13:45:00,180.93,181.26,180.91,181.26,3834.0,174.0459,174.3633,174.0266,174.3633,3834.0
2020-10-08 13:50:00,181.27,181.5,181.23,181.46,3531.0,174.3729,174.5942,174.3345,174.5557,3531.0
2020-10-08 13:55:00,181.38,181.66,181.35,181.45,7889.0,174.4787,174.7481,174.4499,174.5461,7889.0
2020-10-08 14:00:00,181.48,181.54,181.22,181.38,4899.0,174.5749,174.6327,174.3248,174.4787,4899.0
2020-10-08 14:05:00,181.36,181.56,181.36,181.45,7359.0,174.4595,174.6519,174.4595,174.5461,7359.0
2020-10-08 14:10:00,181.48,181.48,181.09,181.11,5432.0,174.5749,174.5749,174.1998,174.219,5432.0
2020-10-08 14:15:00,181.09,181.28,181.06,181.09,4860.0,174.1998,174.3826,174.1709,174.1998,4860.0
2020-10-08 14:20:00,181.03,181.25,181.02,181.17,5457.0,174.1421,174.3537,174.1324,174.2767,5457.0
2020-10-08 14:25:00,181.17,181.17,180.92,180.92,3620.0,174.2767,174.2767,174.0363,174.0363,3620.0
2020-10-08 14:30:00,180.96,181.05,180.93,180.98,4778.0,174.0747,174.1613,174.0459,174.094,4778.0
2020-10-08 14:35:00,180.95,180.96,180.78,180.94,5039.0,174.0651,174.0747,173.9016,174.0555,5039.0
2020-10-08 14:40:00,181.01,181.05,180.85,180.89,8149.0,174.1228,174.1613,173.9689,174.0074,8149.0
2020-10-08 14:45:00,180.82,181.15,180.82,181.13,10258.0,173.9401,174.2575,173.9401,174.2383,10258.0
2020-10-08 14:50:00,181.14,181.14,180.83,180.97,6015.0,174.2479,174.2479,173.9497,174.0843,6015.0
2020-10-08 14:55:00,181.03,181.15,180.96,180.96,6173.0,174.1421,174.2575,174.0747,174.0747,6173.0
2020-10-08 15:00:00,181.08,181.08,180.81,181.01,4189.0,174.1902,174.1902,173.9304,174.1228,4189.0
2020-10-08 15:05:00,180.92,181.05,180.88,181.02,3571.0,174.0363,174.1613,173.9978,174.1324,3571.0
2020-10-08 15:10:00,181.09,181.29,181.04,181.04,7882.0,174.1998,174.3922,174.1517,174.1517,7882.0
2020-10-08 15:15:00,180.97,181.6,180.95,181.59,7171.0,174.0843,174.6904,174.0651,174.6808,7171.0
2020-10-08 15:20:00,181.39,181.6,181.39,181.43,4100.0,174.4884,174.6904,174.4884,174.5268,4100.0
2020-10-08 15:25:00,181.47,181.67,181.39,181.62,9055.0,174.5653,174.7577,174.4884,174.7096,9055.0
2020-10-08 15:30:00,181.63,181.63,181.4,181.47,9240.0,174.7192,174.7192,174.498,174.5653,9240.0
2020-10-08 15:35:00,181.43,181.67,181.43,181.62,6942.0,174.5268,174.7577,174.5268,174.7096,6942.0
2020-10-08 15:40:00,181.61,181.62,181.47,181.53,9226.0,174.7,174.7096,174.5653,174.623,9226.0
2020-10-08 15:45:00,181.54,181.69,181.47,181.63,14168.0,174.6327,174.777,174.5653,174.7192,14168.0
2020-10-08 15:50:00,181.51,181.61,181.32,181.59,24132.0,174.6038,174.7,174.421,174.6808,24132.0
2020-10-08 15:55:00,181.53,181.68,181.33,181.52,43285.0,174.623,174.7673,174.4307,174.6134,43285.0
2020-10-09 09:30:00,182.76,182.95,182.25,182.8,14766.0,175.8062,175.989,175.3156,175.8447,14766.0
2020-10-09 09:35:00,182.83,183.0,182.41,183.0,10840.0,175.8736,176.0371,175.4696,176.0371,10840.0
2020-10-09 09:40:00,183.0,183.61,182.92,182.93,14515.0,176.0371,176.6239,175.9602,175.9698,14515.0
2020-10-09 09:45:00,183.04,183.07,182.86,182.98,4700.0,176.0756,176.1044,175.9024,176.0179,4700.0
2020-10-09 09:50:00,182.98,183.04,182.47,182.71,8086.0,176.0179,176.0756,175.5273,175.7581,8086.0
2020-10-09 09:55:00,182.79,182.94,182.58,182.92,5243.0,175.8351,175.9794,175.6331,175.9602,5243.0
2020-10-09 10:00:00,182.83,183.03,182.78,182.96,4040.0,175.8736,176.066,175.8255,175.9986,4040.0
2020-10-09 10:05:00,182.95,183.05,182.85,182.94,9322.0,175.989,176.0852,175.8928,175.9794,9322.0
2020-10-09 10:10:00,182.8,182.91,182.48,182.69,10543.0,175.8447,175.9505,175.5369,175.7389,10543.0
2020-10-09 10:15:00,182.69,182.83,182.61,182.72,5956.0,175.7389,175.8736,175.662,175.7678,5956.0
2020-10-09 10:20:00,182.66,182.93,182.66,182.87,4014.0,175.71,175.9698,175.71,175.9121,4014.0
2020-10-09 10:25:00,182.87,182.87,182.71,182.72,3027.0,175.9121,175.9121,175.7581,175.7678,3027.0
2020-10-09 10:30:00,182.72,182.83,182.69,182.83,2901.0,175.7678,175.8736,175.7389,175.8736,2901.0
2020-10-09 10:35:00,182.8,183.41,182.8,183.38,6721.0,175.8447,176.4315,175.8447,176.4027,6721.0
2020-10-09 10:40:00,183.45,183.65,183.37,183.4,6716.0,176.47,176.6624,176.393,176.4219,6716.0
2020-10-09 10:45:00,183.45,183.89,183.45,183.85,9347.0,176.47,176.8932,176.47,176.8548,9347.0
2020-10-09 10:50:00,183.95,183.95,183.49,183.61,6707.0,176.951,176.951,176.5085,176.6239,6707.0
2020-10-09 10:55:00,183.63,183.68,183.35,183.46,6191.0,176.6431,176.6912,176.3738,176.4796,6191.0
2020-10-09 11:00:00,183.43,183.88,183.43,183.88,6109.0,176.4508,176.8836,176.4508,176.8836,6109.0
2020-10-09 11:05:00,183.88,184.12,183.84,183.96,13643.0,176.8836,177.1145,176.8452,176.9606,13643.0
2020-10-09 11:10:00,184.01,184.04,183.78,183.81,7752.0,177.0087,177.0375,176.7874,176.8163,7752.0
2020-10-09 11:15:00,183.75,183.81,183.46,183.49,10686.0,176.7586,176.8163,176.4796,176.5085,10686.0
2020-10-09 11:20:00,183.48,183.58,183.11,183.21,4268.0,176.4988,176.595,176.1429,176.2391,4268.0
2020-10-09 11:25:00,183.21,183.35,183.11,183.15,7237.0,176.2391,176.3738,176.1429,176.1814,7237.0
2020-10-09 11:30:00,183.11,183.35,183.11,183.35,5489.0,176.1429,176.3738,176.1429,176.3738,5489.0
2020-10-09 11:35:00,183.44,183.69,183.44,183.69,6303.0,176.4604,176.7009,176.4604,176.7009,6303.0
2020-10-09 11:40:00,183.68,184.15,183.65,183.92,8877.0,176.6912,177.1434,176.6624,176.9221,8877.0
2020-10-09 11:45:00,184.0,184.63,184.0,184.62,9020.0,176.9991,177.6051,176.9991,177.5955,9020.0
2020-10-09 11:50:00,184.59,184.62,184.25,184.43,7095.0,177.5666,177.5955,177.2396,177.4127,7095.0
2020-10-09 11:55:00,184.38,184.75,184.27,184.63,10683.0,177.3646,177.7205,177.2588,177.6051,10683.0
2020-10-09 12:00:00,184.7,184.79,184.49,184.51,3357.0,177.6724,177.759,177.4704,177.4897,3357.0
2020-10-09 12:05:00,184.56,184.73,184.49,184.73,4044.0,177.5378,177.7013,177.4704,177.7013,4044.0
2020-10-09 12:10:00,184.65,184.65,184.51,184.56,3169.0,177.6243,177.6243,177.4897,177.5378,3169.0
2020-10-09 12:15:00,184.64,184.64,184.5,184.52,5958.0,177.6147,177.6147,177.48,177.4993,5958.0
2020-10-09 12:20:00,184.52,184.68,184.48,184.57,5053.0,177.4993,177.6532,177.4608,177.5474,5053.0
2020-10-09 12:25:00,184.55,184.57,184.19,184.28,10696.0,177.5281,177.5474,177.1818,177.2684,10696.0
2020-10-09 12:30:00,184.19,184.61,184.19,184.54,5541.0,177.1818,177.5859,177.1818,177.5185,5541.0
2020-10-09 12:35:00,184.59,184.81,184.55,184.81,4099.0,177.5666,177.7782,177.5281,177.7782,4099.0
2020-10-09 12:40:00,184.77,184.86,184.69,184.81,5908.0,177.7398,177.8263,177.6628,177.7782,5908.0
2020-10-09 12:45:00,184.79,184.81,184.36,184.36,9300.0,177.759,177.7782,177.3454,177.3454,9300.0
2020-10-09 12:50:00,184.34,184.34,184.02,184.11,18822.0,177.3261,177.3261,177.0183,177.1049,18822.0
2020-10-09 12:55:00,184.18,184.2,183.82,183.9,13946.0,177.1722,177.1915,176.8259,176.9029,13946.0
2020-10-09 13:00:00,183.86,183.94,183.77,183.91,5175.0,176.8644,176.9413,176.7778,176.9125,5175.0
2020-10-09 13:05:00,183.88,183.95,183.67,183.74,9109.0,176.8836,176.951,176.6816,176.749,9109.0
2020-10-09 13:10:00,183.74,184.19,183.73,184.15,8859.0,176.749,177.1818,176.7393,177.1434,8859.0
2020-10-09 13:15:00,184.11,184.17,183.79,183.94,7282.0,177.1049,177.1626,176.7971,176.9413,7282.0
2020-10-09 13:20:00,183.91,184.0,183.8,183.96,4800.0,176.9125,176.9991,176.8067,176.9606,4800.0
2020-10-09 13:25:00,183.96,184.39,183.95,184.22,7710.0,176.9606,177.3742,176.951,177.2107,7710.0
2020-10-09 13:30:00,184.18,184.18,183.85,183.9,4000.0,177.1722,177.1722,176.8548,176.9029,4000.0
2020-10-09 13:35:00,183.93,184.04,183.91,184.04,5128.0,176.9317,177.0375,176.9125,177.0375,5128.0
2020-10-09 13:40:00,184.04,184.19,184.04,184.14,5367.0,177.0375,177.1818,177.0375,177.1337,5367.0
2020-10-09 13:45:00,184.12,184.36,184.1,184.32,14200.0,177.1145,177.3454,177.0953,177.3069,14200.0
2020-10-09 13:50:00,184.28,184.35,184.12,184.27,5600.0,177.2684,177.3357,177.1145,177.2588,5600.0
2020-10-09 13:55:00,184.33,184.33,184.0,184.02,15814.0,177.3165,177.3165,176.9991,177.0183,15814.0
2020-10-09 14:00:00,184.0,184.18,183.94,184.14,7871.0,176.9991,177.1722,176.9413,177.1337,7871.0
2020-10-09 14:05:00,184.08,184.08,183.6,183.6,2412.0,177.076,177.076,176.6143,176.6143,2412.0
2020-10-09 14:10:00,183.59,183.59,183.32,183.43,5493.0,176.6047,176.6047,176.3449,176.4508,5493.0
2020-10-09 14:15:00,183.46,183.53,183.34,183.47,6425.0,176.4796,176.5469,176.3642,176.4892,6425.0
2020-10-09 14:20:00,183.47,183.63,183.42,183.47,5248.0,176.4892,176.6431,176.4411,176.4892,5248.0
2020-10-09 14:25:00,183.5,183.67,183.45,183.67,5819.0,176.5181,176.6816,176.47,176.6816,5819.0
2020-10-09 14:30:00,183.69,183.75,183.63,183.75,4979.0,176.7009,176.7586,176.6431,176.7586,4979.0
2020-10-09 14:35:00,183.78,183.81,183.34,183.48,9520.0,176.7874,176.8163,176.3642,176.4988,9520.0
2020-10-09 14:40:00,183.57,183.93,183.51,183.88,4120.0,176.5854,176.9317,176.5277,176.8836,4120.0
2020-10-09 14:45:00,183.91,183.93,183.7,183.81,4500.0,176.9125,176.9317,176.7105,176.8163,4500.0
2020-10-09 14:50:00,183.86,183.86,183.47,183.61,3744.0,176.8644,176.8644,176.4892,176.6239,3744.0
2020-10-09 14:55:00,183.65,183.69,183.5,183.6,4100.0,176.6624,176.7009,176.5181,176.6143,4100.0
2020-10-09 15:00:00,183.57,183.78,183.53,183.77,5397.0,176.5854,176.7874,176.5469,176.7778,5397.0
2020-10-09 15:05:00,183.73,183.78,183.62,183.75,5091.0,176.7393,176.7874,176.6335,176.7586,5091.0
2020-10-09 15:10:00,183.76,183.83,183.72,183.83,4444.0,176.7682,176.8355,176.7297,176.8355,4444.0
2020-10-09 15:15:00,183.79,183.91,183.74,183.76,14691.0,176.7971,176.9125,176.749,176.7682,14691.0
2020-10-09 15:20:00,183.77,184.02,183.76,183.9,30182.0,176.7778,177.0183,176.7682,176.9029,30182.0
2020-10-09 15:25:00,183.91,183.99,183.71,183.71,10457.0,176.9125,176.9894,176.7201,176.7201,10457.0
2020-10-09 15:30:00,183.74,183.81,183.42,183.59,15429.0,176.749,176.8163,176.4411,176.6047,15429.0
2020-10-09 15:35:00,183.59,183.69,183.31,183.38,9827.0,176.6047,176.7009,176.3353,176.4027,9827.0
2020-10-09 15:40:00,183.41,183.45,183.09,183.23,13969.0,176.4315,176.47,176.1237,176.2584,13969.0
2020-10-09 15:45:00,183.18,183.39,183.04,183.21,27248.0,176.2103,176.4123,176.0756,176.2391,27248.0
2020-10-09 15:50:00,183.21,183.56,183.13,183.47,26163.0,176.2391,176.5758,176.1622,176.4892,26163.0
2020-10-09 15:55:00,183.47,183.8,183.44,183.78,53835.0,176.4892,176.8067,176.4604,176.7874,53835.0
2020-10-12 09:30:00,184.48,184.94,183.44,183.49,25164.0,177.4608,177.9033,176.4604,176.5085,25164.0
2020-10-12 09:35:00,183.5,184.05,183.01,183.26,19431.0,176.5181,177.0472,176.0467,176.2872,19431.0
2020-10-12 09:40:00,183.28,183.49,182.38,182.48,14449.0,176.3065,176.5085,175.4407,175.5369,14449.0
2020-10-12 09:45:00,182.48,182.48,182.03,182.4,6302.0,175.5369,175.5369,175.104,175.4599,6302.0
2020-10-12 09:50:00,182.58,183.26,182.58,183.22,14272.0,175.6331,176.2872,175.6331,176.2487,14272.0
2020-10-12 09:55:00,183.1,183.43,182.88,183.33,8190.0,176.1333,176.4508,175.9217,176.3546,8190.0
2020-10-12 10:00:00,183.33,183.33,182.75,182.76,8026.0,176.3546,176.3546,175.7966,175.8062,8026.0
2020-10-12 10:05:00,182.76,182.94,182.63,182.69,27527.0,175.8062,175.9794,175.6812,175.7389,27527.0
2020-10-12 10:10:00,182.76,183.02,182.67,182.85,9922.0,175.8062,176.0564,175.7197,175.8928,9922.0
2020-10-12 10:15:00,182.89,182.95,182.64,182.68,7239.0,175.9313,175.989,175.6908,175.7293,7239.0
2020-10-12 10:20:00,182.68,182.79,182.54,182.61,16030.0,175.7293,175.8351,175.5946,175.662,16030.0
2020-10-12 10:25:00,182.58,182.93,182.51,182.77,5018.0,175.6331,175.9698,175.5658,175.8159,5018.0
2020-10-12 10:30:00,182.7,182.81,182.38,182.39,7497.0,175.7485,175.8543,175.4407,175.4503,7497.0
2020-10-12 10:35:00,182.36,182.54,182.3,182.31,4926.0,175.4215,175.5946,175.3637,175.3734,4926.0
2020-10-12 10:40:00,182.41,182.44,182.14,182.44,15498.0,175.4696,175.4984,175.2098,175.4984,15498.0
2020-10-12 10:45:00,182.56,182.61,182.4,182.61,5693.0,175.6139,175.662,175.4599,175.662,5693.0
2020-10-12 10:50:00,182.6,182.65,182.48,182.51,9401.0,175.6523,175.7004,175.5369,175.5658,9401.0
2020-10-12 10:55:00,182.55,182.58,182.15,182.16,18107.0,175.6042,175.6331,175.2195,175.2291,18107.0
2020-10-12 11:00:00,182.18,182.39,182.18,182.34,9110.0,175.2483,175.4503,175.2483,175.4022,9110.0
2020-10-12 11:05:00,182.34,182.68,182.31,182.56,8511.0,175.4022,175.7293,175.3734,175.6139,8511.0
2020-10-12 11:10:00,182.56,182.83,182.47,182.65,10094.0,175.6139,175.8736,175.5273,175.7004,10094.0
2020-10-12 11:15:00,182.68,182.75,182.5,182.53,9552.0,175.7293,175.7966,175.5561,175.585,9552.0
2020-10-12 11:20:00,182.53,182.59,182.35,182.35,22402.0,175.585,175.6427,175.4118,175.4118,22402.0
2020-10-12 11:25:00,182.39,182.73,182.34,182.59,47120.0,175.4503,175.7774,175.4022,175.6427,47120.0
2020-10-12 11:30:00,182.59,182.84,182.57,182.72,5087.0,175.6427,175.8832,175.6235,175.7678,5087.0
2020-10-12 11:35:00,182.68,182.68,182.44,182.49,2770.0,175.7293,175.7293,175.4984,175.5465,2770.0
2020-10-12 11:40:00,182.5,182.7,182.46,182.5,5853.0,175.5561,175.7485,175.5177,175.5561,5853.0
2020-10-12 11:45:00,182.5,182.53,182.27,182.3,2066.0,175.5561,175.585,175.3349,175.3637,2066.0
2020-10-12 11:50:00,182.3,182.3,181.88,181.89,1654.0,175.3637,175.3637,174.9597,174.9693,1654.0
2020-10-12 11:55:00,181.98,182.02,181.89,181.96,3567.0,175.0559,175.0944,174.9693,175.0367,3567.0
2020-10-12 12:00:00,181.95,181.98,181.86,181.97,1923.0,175.0271,175.0559,174.9405,175.0463,1923.0
2020-10-12 12:05:00,181.98,182.11,181.95,182.0,10589.0,175.0559,175.181,175.0271,175.0752,10589.0
2020-10-12 12:10:00,182.04,182.22,181.92,182.18,16028.0,175.1136,175.2868,174.9982,175.2483,16028.0
2020-10-12 12:15:00,182.18,182.18,182.06,182.13,8015.0,175.2483,175.2483,175.1329,175.2002,8015.0
2020-10-12 12:20:00,182.14,182.32,182.1,182.3,15707.0,175.2098,175.383,175.1714,175.3637,15707.0
2020-10-12 12:25:00,182.3,182.54,182.3,182.44,15047.0,175.3637,175.5946,175.3637,175.4984,15047.0
2020-10-12 12:30:00,182.49,182.51,182.2,182.44,12112.0,175.5465,175.5658,175.2675,175.4984,12112.0
2020-10-12 12:35:00,182.45,182.45,182.17,182.28,10420.0,175.508,175.508,175.2387,175.3445,10420.0
2020-10-12 12:40:00,182.29,182.38,182.19,182.24,89856.0,175.3541,175.4407,175.2579,175.306,89856.0
2020-10-12 12:45:00,182.26,182.85,182.2,182.85,23052.0,175.3253,175.8928,175.2675,175.8928,23052.0
2020-10-12 12:50:00,182.86,183.14,182.48,182.9,9073.0,175.9024,176.1718,175.5369,175.9409,9073.0
2020-10-12 12:55:00,182.95,182.95,182.66,182.83,6894.0,175.989,175.989,175.71,175.8736,6894.0
2020-10-12 13:00:00,182.84,182.98,182.81,182.94,4122.0,175.8832,176.0179,175.8543,175.9794,4122.0
2020-10-12 13:05:00,182.94,182.99,182.81,182.86,5649.0,175.9794,176.0275,175.8543,175.9024,5649.0
2020-10-12 13:10:00,182.9,182.9,182.66,182.8,6496.0,175.9409,175.9409,175.71,175.8447,6496.0
2020-10-12 13:15:00,182.92,183.19,182.92,183.16,6238.0,175.9602,176.2199,175.9602,176.191,6238.0
2020-10-12 13:20:00,183.12,183.42,183.1,183.33,7762.0,176.1525,176.4411,176.1333,176.3546,7762.0
2020-10-12 13:25:00,183.32,183.53,183.25,183.53,52576.0,176.3449,176.5469,176.2776,176.5469,52576.0
2020-10-12 13:30:00,183.57,183.66,183.47,183.49,5468.0,176.5854,176.672,176.4892,176.5085,5468.0
2020-10-12 13:35:00,183.51,183.52,182.91,183.02,16608.0,176.5277,176.5373,175.9505,176.0564,16608.0
2020-10-12 13:40:00,183.02,183.3,183.0,183.19,14581.0,176.0564,176.3257,176.0371,176.2199,14581.0
2020-10-12 13:45:00,183.23,183.23,183.11,183.15,2762.0,176.2584,176.2584,176.1429,176.1814,2762.0
2020-10-12 13:50:00,183.16,183.23,183.08,183.23,2501.0,176.191,176.2584,176.1141,176.2584,2501.0
2020-10-12 13:55:00,183.28,183.28,183.09,183.14,5712.0,176.3065,176.3065,176.1237,176.1718,5712.0
2020-10-12 14:00:00,183.15,183.28,183.13,183.18,5852.0,176.1814,176.3065,176.1622,176.2103,5852.0
2020-10-12 14:05:00,183.25,183.3,183.21,183.27,2765.0,176.2776,176.3257,176.2391,176.2968,2765.0
2020-10-12 14:10:00,183.29,183.36,183.26,183.34,6725.0,176.3161,176.3834,176.2872,176.3642,6725.0
2020-10-12 14:15:00,183.37,183.37,183.1,183.26,5548.0,176.393,176.393,176.1333,176.2872,5548.0
2020-10-12 14:20:00,183.28,183.29,183.06,183.14,4668.0,176.3065,176.3161,176.0948,176.1718,4668.0
2020-10-12 14:25:00,183.12,183.14,183.05,183.09,4160.0,176.1525,176.1718,176.0852,176.1237,4160.0
2020-10-12 14:30:00,183.13,183.13,182.88,182.89,4481.0,176.1622,176.1622,175.9217,175.9313,4481.0
2020-10-12 14:35:00,182.89,182.92,182.78,182.82,4201.0,175.9313,175.9602,175.8255,175.864,4201.0
2020-10-12 14:40:00,182.87,182.91,182.67,182.88,3829.0,175.9121,175.9505,175.7197,175.9217,3829.0
2020-10-12 14:45:00,182.9,183.0,182.83,182.94,4086.0,175.9409,176.0371,175.8736,175.9794,4086.0
2020-10-12 14:50:00,182.96,183.0,182.74,182.81,16009.0,175.9986,176.0371,175.787,175.8543,16009.0
2020-10-12 14:55:00,182.81,182.84,182.75,182.81,2228.0,175.8543,175.8832,175.7966,175.8543,2228.0
2020-10-12 15:00:00,182.9,182.93,182.79,182.81,2118.0,175.9409,175.9698,175.8351,175.8543,2118.0
2020-10-12 15:05:00,182.8,182.99,182.74,182.84,5946.0,175.8447,176.0275,175.787,175.8832,5946.0
2020-10-12 15:10:00,182.83,182.97,182.77,182.9,50066.0,175.8736,176.0083,175.8159,175.9409,50066.0
2020-10-12 15:15:00,183.0,183.02,182.75,183.02,12361.0,176.0371,176.0564,175.7966,176.0564,12361.0
2020-10-12 15:20:00,183.06,183.17,183.06,183.12,3803.0,176.0948,176.2006,176.0948,176.1525,3803.0
2020-10-12 15:25:00,183.19,183.21,183.06,183.14,13170.0,176.2199,176.2391,176.0948,176.1718,13170.0
2020-10-12 15:30:00,183.17,183.33,183.15,183.23,15792.0,176.2006,176.3546,176.1814,176.2584,15792.0
2020-10-12 15:35:00,183.23,183.25,183.09,183.09,7659.0,176.2584,176.2776,176.1237,176.1237,7659.0
2020-10-12 15:40:00,183.05,183.15,182.95,183.03,26039.0,176.0852,176.1814,175.989,176.066,26039.0
2020-10-12 15:45:00,183.03,183.15,182.87,182.93,19138.0,176.066,176.1814,175.9121,175.9698,19138.0
2020-10-12 15:50:00,182.87,183.26,182.77,183.23,23145.0,175.9121,176.2872,175.8159,176.2584,23145.0
2020-10-12 15:55:00,183.19,183.37,183.08,183.1,69528.0,176.2199,176.393,176.1141,176.1333,69528.0
2020-10-13 09:30:00,183.11,183.71,182.91,182.94,40930.0,176.1429,176.7201,175.9505,175.9794,40930.0
2020-10-13 09:35:00,183.07,183.75,182.98,182.98,18603.0,176.1044,176.7586,176.0179,176.0179,18603.0
2020-10-13 09:40:00,182.97,183.16,182.65,183.02,3200.0,176.0083,176.191,175.7004,176.0564,3200.0
2020-10-13 09:45:00,182.81,182.92,182.4,182.49,11668.0,175.8543,175.9602,175.4599,175.5465,11668.0
2020-10-13 09:50:00,182.35,182.59,182.23,182.23,4989.0,175.4118,175.6427,175.2964,175.2964,4989.0
2020-10-13 09:55:00,182.07,182.5,182.07,182.27,3625.0,175.1425,175.5561,175.1425,175.3349,3625.0
2020-10-13 10:00:00,182.27,182.75,182.18,182.24,13265.0,175.3349,175.7966,175.2483,175.306,13265.0
2020-10-13 10:05:00,182.13,182.57,181.89,182.4,13373.0,175.2002,175.6235,174.9693,175.4599,13373.0
2020-10-13 10:10:00,182.25,182.28,181.95,182.12,3757.0,175.3156,175.3445,175.0271,175.1906,3757.0
2020-10-13 10:15:00,182.18,182.42,182.05,182.11,4582.0,175.2483,175.4792,175.1233,175.181,4582.0
2020-10-13 10:20:00,182.19,182.22,181.87,182.0,7075.0,175.2579,175.2868,174.9501,175.0752,7075.0
2020-10-13 10:25:00,181.92,182.1,181.84,181.87,2953.0,174.9982,175.1714,174.9212,174.9501,2953.0
2020-10-13 10:30:00,181.8,181.87,181.63,181.87,1273.0,174.8828,174.9501,174.7192,174.9501,1273.0
2020-10-13 10:35:00,181.76,181.95,181.6,181.61,5600.0,174.8443,175.0271,174.6904,174.7,5600.0
2020-10-13 10:40:00,181.72,181.76,181.14,181.14,5861.0,174.8058,174.8443,174.2479,174.2479,5861.0
2020-10-13 10:45:00,181.17,181.58,181.08,181.47,11101.0,174.2767,174.6711,174.1902,174.5653,11101.0
2020-10-13 10:50:00,181.44,181.73,181.41,181.56,4026.0,174.5365,174.8154,174.5076,174.6519,4026.0
2020-10-13 10:55:00,181.49,181.58,181.3,181.43,8700.0,174.5846,174.6711,174.4018,174.5268,8700.0
2020-10-13 11:00:00,181.5,181.86,181.43,181.77,6642.0,174.5942,174.9405,174.5268,174.8539,6642.0
2020-10-13 11:05:00,181.8,181.88,181.68,181.84,5544.0,174.8828,174.9597,174.7673,174.9212,5544.0
2020-10-13 11:10:00,181.78,181.92,181.66,181.77,5170.0,174.8635,174.9982,174.7481,174.8539,5170.0
2020-10-13 11:15:00,181.81,181.89,181.65,181.84,7336.0,174.8924,174.9693,174.7385,174.9212,7336.0
2020-10-13 11:20:00,181.84,181.95,181.63,181.79,8202.0,174.9212,175.0271,174.7192,174.8731,8202.0
2020-10-13 11:25:00,181.63,181.73,181.57,181.63,7725.0,174.7192,174.8154,174.6615,174.7192,7725.0
2020-10-13 11:30:00,181.63,181.95,181.58,181.71,5483.0,174.7192,175.0271,174.6711,174.7962,5483.0
2020-10-13 11:35:00,181.81,181.94,181.72,181.84,4881.0,174.8924,175.0174,174.8058,174.9212,4881.0
2020-10-13 11:40:00,181.79,181.79,181.37,181.46,4654.0,174.8731,174.8731,174.4691,174.5557,4654.0
2020-10-13 11:45:00,181.45,181.84,181.38,181.82,6683.0,174.5461,174.9212,174.4787,174.902,6683.0
2020-10-13 11:50:00,181.82,182.0,181.73,181.73,4216.0,174.902,175.0752,174.8154,174.8154,4216.0
2020-10-13 11:55:00,181.76,181.85,181.72,181.72,8089.0,174.8443,174.9309,174.8058,174.8058,8089.0
2020-10-13 12:00:00,181.78,181.95,181.78,181.88,3111.0,174.8635,175.0271,174.8635,174.9597,3111.0
2020-10-13 12:05:00,181.88,181.98,181.8,181.89,4914.0,174.9597,175.0559,174.8828,174.9693,4914.0
2020-10-13 12:10:00,181.88,181.88,181.43,181.75,9746.0,174.9597,174.9597,174.5268,174.8347,9746.0
2020-10-13 12:15:00,181.75,181.85,181.7,181.76,3924.0,174.8347,174.9309,174.7866,174.8443,3924.0
2020-10-13 12:20:00,181.66,181.94,181.66,181.94,3403.0,174.7481,175.0174,174.7481,175.0174,3403.0
2020-10-13 12:25:00,181.99,182.22,181.95,182.2,8490.0,175.0655,175.2868,175.0271,175.2675,8490.0
2020-10-13 12:30:00,182.1,182.18,181.91,181.93,2963.0,175.1714,175.2483,174.9886,175.0078,2963.0
2020-10-13 12:35:00,181.88,181.88,181.59,181.62,1983.0,174.9597,174.9597,174.6808,174.7096,1983.0
2020-10-13 12:40:00,181.62,181.9,181.61,181.87,1605.0,174.7096,174.979,174.7,174.9501,1605.0
2020-10-13 12:45:00,181.75,182.06,181.65,182.05,3194.0,174.8347,175.1329,174.7385,175.1233,3194.0
2020-10-13 12:50:00,182.0,182.19,181.95,181.95,3173.0,175.0752,175.2579,175.0271,175.0271,3173.0
2020-10-13 12:55:00,182.0,182.06,181.94,182.06,1811.0,175.0752,175.1329,175.0174,175.1329,1811.0
2020-10-13 13:00:00,181.98,182.06,181.79,182.02,3865.0,175.0559,175.1329,174.8731,175.0944,3865.0
2020-10-13 13:05:00,181.88,181.88,181.4,181.4,4625.0,174.9597,174.9597,174.498,174.498,4625.0
2020-10-13 13:10:00,181.4,181.72,181.36,181.48,5164.0,174.498,174.8058,174.4595,174.5749,5164.0
2020-10-13 13:15:00,181.51,181.93,181.51,181.74,4923.0,174.6038,175.0078,174.6038,174.8251,4923.0
2020-10-13 13:20:00,181.75,181.83,181.37,181.53,6833.0,174.8347,174.9116,174.4691,174.623,6833.0
2020-10-13 13:25:00,181.61,181.81,181.53,181.81,3707.0,174.7,174.8924,174.623,174.8924,3707.0
2020-10-13 13:30:00,181.75,181.84,181.56,181.62,5730.0,174.8347,174.9212,174.6519,174.7096,5730.0
2020-10-13 13:35:00,181.58,181.64,181.31,181.38,6364.0,174.6711,174.7289,174.4114,174.4787,6364.0
2020-10-13 13:40:00,181.45,181.53,181.34,181.42,5904.0,174.5461,174.623,174.4403,174.5172,5904.0
2020-10-13 13:45:00,181.43,181.54,181.37,181.37,2614.0,174.5268,174.6327,174.4691,174.4691,2614.0
2020-10-13 13:50:00,181.39,181.45,181.22,181.24,4542.0,174.4884,174.5461,174.3248,174.3441,4542.0
2020-10-13 13:55:00,181.27,181.27,180.78,180.9,6258.0,174.3729,174.3729,173.9016,174.017,6258.0
2020-10-13 14:00:00,180.81,180.96,180.71,180.9,1706.0,173.9304,174.0747,173.8342,174.017,1706.0
2020-10-13 14:05:00,180.89,180.9,180.56,180.65,8702.0,174.0074,174.017,173.6899,173.7765,8702.0
2020-10-13 14:10:00,180.63,180.92,180.63,180.92,7000.0,173.7573,174.0363,173.7573,174.0363,7000.0
2020-10-13 14:15:00,180.89,181.14,180.88,181.08,4700.0,174.0074,174.2479,173.9978,174.1902,4700.0
2020-10-13 14:20:00,181.11,181.18,180.79,181.18,4879.0,174.219,174.2864,173.9112,174.2864,4879.0
2020-10-13 14:25:00,181.0,181.05,180.68,180.74,6151.0,174.1132,174.1613,173.8054,173.8631,6151.0
2020-10-13 14:30:00,180.72,180.75,180.34,180.72,2474.0,173.8439,173.8727,173.4783,173.8439,2474.0
2020-10-13 14:35:00,180.66,180.72,180.36,180.51,3382.0,173.7861,173.8439,173.4976,173.6419,3382.0
2020-10-13 14:40:00,180.48,180.48,180.36,180.42,1117.0,173.613,173.613,173.4976,173.5553,1117.0
2020-10-13 14:45:00,180.43,180.45,180.15,180.21,4636.0,173.5649,173.5841,173.2955,173.3533,4636.0
2020-10-13 14:50:00,180.16,180.26,180.12,180.25,3178.0,173.3052,173.4014,173.2667,173.3917,3178.0
2020-10-13 14:55:00,180.12,180.42,180.03,180.32,3199.0,173.2667,173.5553,173.1801,173.4591,3199.0
2020-10-13 15:00:00,180.22,180.69,180.22,180.47,3618.0,173.3629,173.815,173.3629,173.6034,3618.0
2020-10-13 15:05:00,180.51,180.57,180.4,180.45,4472.0,173.6419,173.6996,173.536,173.5841,4472.0
2020-10-13 15:10:00,180.45,180.61,180.4,180.48,6136.0,173.5841,173.738,173.536,173.613,6136.0
2020-10-13 15:15:00,180.47,180.68,180.38,180.64,3005.0,173.6034,173.8054,173.5168,173.7669,3005.0
2020-10-13 15:20:00,180.66,180.99,180.61,180.88,3667.0,173.7861,174.1036,173.738,173.9978,3667.0
2020-10-13 15:25:00,180.94,181.1,180.85,181.08,3771.0,174.0555,174.2094,173.9689,174.1902,3771.0
2020-10-13 15:30:00,181.02,181.12,180.98,181.03,4307.0,174.1324,174.2286,174.094,174.1421,4307.0
2020-10-13 15:35:00,181.03,181.05,180.69,180.78,16203.0,174.1421,174.1613,173.815,173.9016,16203.0
2020-10-13 15:40:00,180.82,180.96,180.71,180.75,5001.0,173.9401,174.0747,173.8342,173.8727,5001.0
2020-10-13 15:45:00,180.72,180.75,180.46,180.46,7516.0,173.8439,173.8727,173.5938,173.5938,7516.0
2020-10-13 15:50:00,180.47,180.57,179.77,179.87,26222.0,173.6034,173.6996,172.93,173.0262,26222.0
2020-10-13 15:55:00,179.76,180.23,179.75,179.95,52105.0,172.9204,173.3725,172.9108,173.1032,52105.0
2020-10-14 09:30:00,180.58,181.31,180.5,181.16,14137.0,173.7092,174.4114,173.6322,174.2671,14137.0
2020-10-14 09:35:00,180.91,181.13,180.41,180.59,3492.0,174.0266,174.2383,173.5457,173.7188,3492.0
2020-10-14 09:40:00,180.32,181.02,180.26,180.68,16706.0,173.4591,174.1324,173.4014,173.8054,16706.0
2020-10-14 09:45:00,180.49,180.63,180.07,180.51,2100.0,173.6226,173.7573,173.2186,173.6419,2100.0
2020-10-14 09:50:00,180.39,180.71,180.36,180.71,2604.0,173.5264,173.8342,173.4976,173.8342,2604.0
2020-10-14 09:55:00,180.65,180.76,180.43,180.44,3093.0,173.7765,173.8823,173.5649,173.5745,3093.0
2020-10-14 10:00:00,180.63,180.8,180.4,180.4,5050.0,173.7573,173.9208,173.536,173.536,5050.0
2020-10-14 10:05:00,180.51,180.52,180.03,180.17,2244.0,173.6419,173.6515,173.1801,173.3148,2244.0
2020-10-14 10:10:00,180.08,180.09,179.61,179.72,2609.0,173.2282,173.2378,172.7761,172.8819,2609.0
2020-10-14 10:15:00,179.8,179.88,179.6,179.72,1821.0,172.9589,173.0358,172.7665,172.8819,1821.0
2020-10-14 10:20:00,179.6,180.08,179.6,179.9,2302.0,172.7665,173.2282,172.7665,173.0551,2302.0
2020-10-14 10:25:00,179.71,179.78,179.25,179.45,1406.0,172.8723,172.9396,172.4298,172.6222,1406.0
2020-10-14 10:30:00,179.27,179.36,178.82,178.86,9996.0,172.449,172.5356,172.0162,172.0546,9996.0
2020-10-14 10:35:00,179.02,179.35,178.82,179.16,6130.0,172.2085,172.526,172.0162,172.3432,6130.0
2020-10-14 10:40:00,179.27,179.27,178.55,178.6,7630.0,172.449,172.449,171.7564,171.8045,7630.0
2020-10-14 10:45:00,178.64,179.07,178.63,178.83,4254.0,171.843,172.2566,171.8334,172.0258,4254.0
2020-10-14 10:50:00,178.84,178.89,178.53,178.7,4200.0,172.0354,172.0835,171.7372,171.9007,4200.0
2020-10-14 10:55:00,178.65,178.65,178.11,178.33,16627.0,171.8526,171.8526,171.3332,171.5448,16627.0
2020-10-14 11:00:00,178.46,178.55,178.03,178.17,8755.0,171.6699,171.7564,171.2562,171.3909,8755.0
2020-10-14 11:05:00,178.21,178.48,178.14,178.3,7929.0,171.4294,171.6891,171.362,171.5159,7929.0
2020-10-14 11:10:00,178.3,178.31,178.08,178.14,6665.0,171.5159,171.5256,171.3043,171.362,6665.0
2020-10-14 11:15:00,178.14,178.32,178.12,178.25,5831.0,171.362,171.5352,171.3428,171.4678,5831.0
2020-10-14 11:20:00,178.19,178.21,177.79,177.9,6689.0,171.4101,171.4294,171.0253,171.1312,6689.0
2020-10-14 11:25:00,177.88,178.15,177.87,177.98,4614.0,171.1119,171.3716,171.1023,171.2081,4614.0
2020-10-14 11:30:00,177.91,177.91,177.62,177.68,4450.0,171.1408,171.1408,170.8618,170.9195,4450.0
2020-10-14 11:35:00,177.83,177.87,177.5,177.58,4575.0,171.0638,171.1023,170.7464,170.8233,4575.0
2020-10-14 11:40:00,177.56,177.56,176.98,176.98,8725.0,170.8041,170.8041,170.2462,170.2462,8725.0
2020-10-14 11:45:00,177.06,177.06,176.27,176.5,20766.0,170.3231,170.3231,169.5632,169.7844,20766.0
2020-10-14 11:50:00,176.5,176.71,176.33,176.33,15975.0,169.7844,169.9864,169.6209,169.6209,15975.0
2020-10-14 11:55:00,176.3,176.71,176.25,176.63,5111.0,169.592,169.9864,169.5439,169.9095,5111.0
2020-10-14 12:00:00,176.63,177.05,176.63,176.9,2113.0,169.9095,170.3135,169.9095,170.1692,2113.0
2020-10-14 12:05:00,177.04,177.15,176.9,177.13,13448.0,170.3039,170.4097,170.1692,170.3905,13448.0
2020-10-14 12:10:00,177.07,177.07,176.4,176.65,16303.0,170.3327,170.3327,169.6882,169.9287,16303.0
2020-10-14 12:15:00,176.67,176.93,176.28,176.31,2720.0,169.948,170.1981,169.5728,169.6017,2720.0
2020-10-14 12:20:00,176.37,176.39,176.1,176.11,4487.0,169.6594,169.6786,169.3996,169.4093,4487.0
2020-10-14 12:25:00,176.14,176.61,176.14,176.53,5621.0,169.4381,169.8902,169.4381,169.8133,5621.0
2020-10-14 12:30:00,176.5,176.78,176.41,176.61,8871.0,169.7844,170.0538,169.6979,169.8902,8871.0
2020-10-14 12:35:00,176.61,176.69,176.1,176.37,14019.0,169.8902,169.9672,169.3996,169.6594,14019.0
2020-10-14 12:40:00,176.31,176.43,175.95,176.08,10069.0,169.6017,169.7171,169.2554,169.3804,10069.0
2020-10-14 12:45:00,176.02,176.04,175.76,175.88,7394.0,169.3227,169.3419,169.0726,169.188,7394.0
2020-10-14 12:50:00,175.78,176.05,175.75,175.96,22136.0,169.0918,169.3515,169.063,169.265,22136.0
2020-10-14 12:55:00,175.96,176.47,175.93,176.19,6412.0,169.265,169.7556,169.2361,169.4862,6412.0
2020-10-14 13:00:00,176.2,176.56,176.19,176.55,5685.0,169.4958,169.8421,169.4862,169.8325,5685.0
2020-10-14 13:05:00,176.61,176.7,176.4,176.52,8074.0,169.8902,169.9768,169.6882,169.8037,8074.0
2020-10-14 13:10:00,176.51,176.72,176.5,176.59,3520.0,169.794,169.9961,169.7844,169.871,3520.0
2020-10-14 13:15:00,176.61,176.84,176.52,176.75,5080.0,169.8902,170.1115,169.8037,170.0249,5080.0
2020-10-14 13:20:00,176.75,176.87,176.66,176.75,6566.0,170.0249,170.1403,169.9383,170.0249,6566.0
2020-10-14 13:25:00,176.7,176.97,176.62,176.81,5474.0,169.9768,170.2365,169.8999,170.0826,5474.0
2020-10-14 13:30:00,176.81,176.89,176.5,176.5,5824.0,170.0826,170.1596,169.7844,169.7844,5824.0
2020-10-14 13:35:00,176.47,176.61,176.46,176.5,22577.0,169.7556,169.8902,169.7459,169.7844,22577.0
2020-10-14 13:40:00,176.5,176.55,176.24,176.37,15673.0,169.7844,169.8325,169.5343,169.6594,15673.0
2020-10-14 13:45:00,176.39,176.52,176.29,176.41,9045.0,169.6786,169.8037,169.5824,169.6979,9045.0
2020-10-14 13:50:00,176.37,176.46,176.17,176.43,12010.0,169.6594,169.7459,169.467,169.7171,12010.0
2020-10-14 13:55:00,176.42,176.56,176.37,176.5,7962.0,169.7075,169.8421,169.6594,169.7844,7962.0
2020-10-14 14:00:00,176.42,177.0,176.41,177.0,6230.0,169.7075,170.2654,169.6979,170.2654,6230.0
2020-10-14 14:05:00,177.07,177.27,177.06,177.25,6685.0,170.3327,170.5251,170.3231,170.5059,6685.0
2020-10-14 14:10:00,177.25,177.52,177.14,177.36,8133.0,170.5059,170.7656,170.4001,170.6117,8133.0
2020-10-14 14:15:00,177.31,177.36,177.01,177.01,11309.0,170.5636,170.6117,170.275,170.275,11309.0
2020-10-14 14:20:00,176.97,177.09,176.88,176.91,8569.0,170.2365,170.352,170.15,170.1788,8569.0
2020-10-14 14:25:00,176.92,177.0,176.74,176.83,23998.0,170.1884,170.2654,170.0153,170.1019,23998.0
2020-10-14 14:30:00,176.82,176.84,176.56,176.56,4409.0,170.0923,170.1115,169.8421,169.8421,4409.0
2020-10-14 14:35:00,176.49,176.54,176.18,176.46,5782.0,169.7748,169.8229,169.4766,169.7459,5782.0
2020-10-14 14:40:00,176.36,176.62,176.29,176.3,6344.0,169.6498,169.8999,169.5824,169.592,6344.0
2020-10-14 14:45:00,176.3,176.47,176.24,176.47,3398.0,169.592,169.7556,169.5343,169.7556,3398.0
2020-10-14 14:50:00,176.42,176.53,176.37,176.53,5135.0,169.7075,169.8133,169.6594,169.8133,5135.0
2020-10-14 14:55:00,176.57,176.82,176.55,176.79,4525.0,169.8518,170.0923,169.8325,170.0634,4525.0
2020-10-14 15:00:00,176.78,176.9,176.68,176.88,8530.0,170.0538,170.1692,169.9576,170.15,8530.0
2020-10-14 15:05:00,176.88,177.31,176.87,177.07,7772.0,170.15,170.5636,170.1403,170.3327,7772.0
2020-10-14 15:10:00,177.08,177.48,177.08,177.37,5775.0,170.3424,170.7271,170.3424,170.6213,5775.0
2020-10-14 15:15:00,177.47,177.52,177.26,177.52,3213.0,170.7175,170.7656,170.5155,170.7656,3213.0
2020-10-14 15:20:00,177.54,177.82,177.54,177.7,8700.0,170.7849,171.0542,170.7849,170.9388,8700.0
2020-10-14 15:25:00,177.66,177.66,177.34,177.48,6842.0,170.9003,170.9003,170.5925,170.7271,6842.0
2020-10-14 15:30:00,177.46,177.96,177.43,177.86,11040.0,170.7079,171.1889,170.679,171.0927,11040.0
2020-10-14 15:35:00,177.92,177.93,177.53,177.65,22126.0,171.1504,171.16,170.7752,170.8907,22126.0
2020-10-14 15:40:00,177.65,177.94,177.65,177.89,8970.0,170.8907,171.1696,170.8907,171.1215,8970.0
2020-10-14 15:45:00,177.89,177.89,177.29,177.5,16717.0,171.1215,171.1215,170.5444,170.7464,16717.0
2020-10-14 15:50:00,177.52,177.76,177.46,177.46,20242.0,170.7656,170.9965,170.7079,170.7079,20242.0
2020-10-14 15:55:00,177.55,177.62,176.96,177.23,71730.0,170.7945,170.8618,170.2269,170.4867,71730.0
2020-10-15 09:30:00,175.16,176.01,174.23,175.89,22628.0,168.4954,169.3131,167.6008,169.1976,22628.0
2020-10-15 09:35:00,175.45,175.7,174.96,175.32,6928.0,168.7744,169.0149,168.303,168.6493,6928.0
2020-10-15 09:40:00,175.19,175.77,175.08,175.23,12435.0,168.5243,169.0822,168.4185,168.5627,12435.0
2020-10-15 09:45:00,175.22,175.27,174.88,174.89,7479.0,168.5531,168.6012,168.2261,168.2357,7479.0
2020-10-15 09:50:00,174.88,175.89,174.81,175.72,4933.0,168.2261,169.1976,168.1587,169.0341,4933.0
2020-10-15 09:55:00,175.87,176.14,175.71,175.98,6983.0,169.1784,169.4381,169.0245,169.2842,6983.0
2020-10-15 10:00:00,176.04,176.37,175.92,176.37,10667.0,169.3419,169.6594,169.2265,169.6594,10667.0
2020-10-15 10:05:00,176.27,176.36,175.36,175.36,11695.0,169.5632,169.6498,168.6878,168.6878,11695.0
2020-10-15 10:10:00,175.42,175.76,175.38,175.38,4958.0,168.7455,169.0726,168.707,168.707,4958.0
2020-10-15 10:15:00,175.49,175.74,175.35,175.48,4023.0,168.8129,169.0533,168.6782,168.8032,4023.0
2020-10-15 10:20:00,175.52,175.76,175.39,175.76,8055.0,168.8417,169.0726,168.7167,169.0726,8055.0
2020-10-15 10:25:00,175.47,175.61,175.19,175.53,4141.0,168.7936,168.9283,168.5243,168.8513,4141.0
2020-10-15 10:30:00,175.44,175.49,174.68,174.68,5338.0,168.7648,168.8129,168.0337,168.0337,5338.0
2020-10-15 10:35:00,174.73,174.78,174.5,174.73,8682.0,168.0818,168.1299,167.8605,168.0818,8682.0
2020-10-15 10:40:00,174.76,174.92,174.42,174.56,7104.0,168.1106,168.2645,167.7836,167.9182,7104.0
2020-10-15 10:45:00,174.47,174.81,174.39,174.47,4993.0,167.8317,168.1587,167.7547,167.8317,4993.0
2020-10-15 10:50:00,174.54,174.74,174.23,174.3,7985.0,167.899,168.0914,167.6008,167.6681,7985.0
2020-10-15 10:55:00,174.25,174.52,174.11,174.5,7106.0,167.62,167.8798,167.4854,167.8605,7106.0
2020-10-15 11:00:00,174.43,174.48,174.08,174.34,6906.0,167.7932,167.8413,167.4565,167.7066,6906.0
2020-10-15 11:05:00,174.4,175.0,174.29,174.91,7461.0,167.7643,168.3415,167.6585,168.2549,7461.0
2020-10-15 11:10:00,174.93,175.09,174.87,175.0,8088.0,168.2742,168.4281,168.2164,168.3415,8088.0
2020-10-15 11:15:00,175.21,175.48,175.07,175.32,11661.0,168.5435,168.8032,168.4088,168.6493,11661.0
2020-10-15 11:20:00,175.33,175.7,175.23,175.7,13453.0,168.6589,169.0149,168.5627,169.0149,13453.0
2020-10-15 11:25:00,175.77,175.79,175.33,175.33,7036.0,169.0822,169.1014,168.6589,168.6589,7036.0
2020-10-15 11:30:00,175.43,175.85,175.23,175.85,4383.0,168.7551,169.1592,168.5627,169.1592,4383.0
2020-10-15 11:35:00,175.87,175.93,175.58,175.69,5591.0,169.1784,169.2361,168.8994,169.0052,5591.0
2020-10-15 11:40:00,175.81,175.81,175.44,175.44,10913.0,169.1207,169.1207,168.7648,168.7648,10913.0
2020-10-15 11:45:00,175.41,175.64,175.41,175.52,5111.0,168.7359,168.9571,168.7359,168.8417,5111.0
2020-10-15 11:50:00,175.56,175.75,175.11,175.53,16039.0,168.8802,169.063,168.4473,168.8513,16039.0
2020-10-15 11:55:00,175.53,175.56,174.96,175.04,22141.0,168.8513,168.8802,168.303,168.38,22141.0
2020-10-15 12:00:00,175.0,175.1,174.51,174.51,16939.0,168.3415,168.4377,167.8701,167.8701,16939.0
2020-10-15 12:05:00,174.58,174.62,174.26,174.32,13380.0,167.9375,167.976,167.6297,167.6874,13380.0
2020-10-15 12:10:00,174.28,174.28,173.9,174.23,24788.0,167.6489,167.6489,167.2834,167.6008,24788.0
2020-10-15 12:15:00,174.21,174.21,173.81,174.06,20179.0,167.5816,167.5816,167.1968,167.4373,20179.0
2020-10-15 12:20:00,174.06,174.08,173.79,174.05,7388.0,167.4373,167.4565,167.1775,167.4276,7388.0
2020-10-15 12:25:00,174.09,174.2,173.87,173.88,11352.0,167.4661,167.5719,167.2545,167.2641,11352.0
2020-10-15 12:30:00,173.86,174.03,173.59,173.71,44545.0,167.2449,167.4084,166.9851,167.1006,44545.0
2020-10-15 12:35:00,173.76,174.03,173.76,173.98,18353.0,167.1487,167.4084,167.1487,167.3603,18353.0
2020-10-15 12:40:00,174.01,174.08,173.74,173.75,10212.0,167.3892,167.4565,167.1294,167.1391,10212.0
2020-10-15 12:45:00,173.7,174.07,173.5,173.82,8791.0,167.091,167.4469,166.8986,167.2064,8791.0
2020-10-15 12:50:00,173.83,173.98,173.43,173.59,31636.0,167.216,167.3603,166.8312,166.9851,31636.0
2020-10-15 12:55:00,173.56,173.91,173.33,173.68,238817.0,166.9563,167.293,166.735,167.0717,238817.0
2020-10-15 13:00:00,173.7,174.28,173.69,174.07,23193.0,167.091,167.6489,167.0813,167.4469,23193.0
2020-10-15 13:05:00,174.09,174.16,173.93,174.12,22627.0,167.4661,167.5335,167.3122,167.495,22627.0
2020-10-15 13:10:00,174.13,174.54,173.8,174.0,125585.0,167.5046,167.899,167.1872,167.3795,125585.0
2020-10-15 13:15:00,173.97,174.93,173.97,174.81,16196.0,167.3507,168.2742,167.3507,168.1587,16196.0
2020-10-15 13:20:00,174.84,175.1,174.69,174.93,14058.0,168.1876,168.4377,168.0433,168.2742,14058.0
2020-10-15 13:25:00,174.93,175.32,174.81,174.96,11077.0,168.2742,168.6493,168.1587,168.303,11077.0
2020-10-15 13:30:00,174.93,175.37,174.92,175.19,8759.0,168.2742,168.6974,168.2645,168.5243,8759.0
2020-10-15 13:35:00,175.22,175.45,175.11,175.37,8824.0,168.5531,168.7744,168.4473,168.6974,8824.0
2020-10-15 13:40:00,175.36,175.36,175.03,175.34,9336.0,168.6878,168.6878,168.3704,168.6686,9336.0
2020-10-15 13:45:00,175.26,175.34,175.06,175.09,8135.0,168.5916,168.6686,168.3992,168.4281,8135.0
2020-10-15 13:50:00,175.09,175.19,174.96,174.96,5579.0,168.4281,168.5243,168.303,168.303,5579.0
2020-10-15 13:55:00,174.98,175.08,174.94,174.94,5315.0,168.3223,168.4185,168.2838,168.2838,5315.0
2020-10-15 14:00:00,175.08,175.15,174.99,175.02,4025.0,168.4185,168.4858,168.3319,168.3607,4025.0
2020-10-15 14:05:00,175.02,175.06,174.82,175.01,6206.0,168.3607,168.3992,168.1683,168.3511,6206.0
2020-10-15 14:10:00,175.01,175.19,174.93,175.07,22329.0,168.3511,168.5243,168.2742,168.4088,22329.0
2020-10-15 14:15:00,175.06,175.25,175.06,175.25,5980.0,168.3992,168.582,168.3992,168.582,5980.0
2020-10-15 14:20:00,175.35,175.43,175.11,175.12,8011.0,168.6782,168.7551,168.4473,168.4569,8011.0
2020-10-15 14:25:00,175.14,175.16,174.99,175.05,10935.0,168.4762,168.4954,168.3319,168.3896,10935.0
2020-10-15 14:30:00,175.02,175.11,175.01,175.09,8690.0,168.3607,168.4473,168.3511,168.4281,8690.0
2020-10-15 14:35:00,175.09,175.09,174.92,174.92,4140.0,168.4281,168.4281,168.2645,168.2645,4140.0
2020-10-15 14:40:00,175.02,175.07,174.91,174.92,27050.0,168.3607,168.4088,168.2549,168.2645,27050.0
2020-10-15 14:45:00,174.9,174.94,174.79,174.82,3994.0,168.2453,168.2838,168.1395,168.1683,3994.0
2020-10-15 14:50:00,174.83,175.17,174.82,175.02,12876.0,168.178,168.505,168.1683,168.3607,12876.0
2020-10-15 14:55:00,175.06,175.29,175.04,175.18,5230.0,168.3992,168.6205,168.38,168.5147,5230.0
2020-10-15 15:00:00,175.25,175.4,175.06,175.06,12133.0,168.582,168.7263,168.3992,168.3992,12133.0
2020-10-15 15:05:00,175.0,175.02,174.81,174.97,20394.0,168.3415,168.3607,168.1587,168.3126,20394.0
2020-10-15 15:10:00,175.06,175.1,174.89,174.9,10140.0,168.3992,168.4377,168.2357,168.2453,10140.0
2020-10-15 15:15:00,174.91,175.1,174.91,175.05,26540.0,168.2549,168.4377,168.2549,168.3896,26540.0
2020-10-15 15:20:00,175.05,175.17,174.86,174.94,24259.0,168.3896,168.505,168.2068,168.2838,24259.0
2020-10-15 15:25:00,174.96,175.02,174.74,174.84,33610.0,168.303,168.3607,168.0914,168.1876,33610.0
2020-10-15 15:30:00,174.89,175.02,174.73,174.87,28373.0,168.2357,168.3607,168.0818,168.2164,28373.0
2020-10-15 15:35:00,174.84,174.94,174.8,174.88,32408.0,168.1876,168.2838,168.1491,168.2261,32408.0
2020-10-15 15:40:00,174.87,175.04,174.68,174.75,74193.0,168.2164,168.38,168.0337,168.101,74193.0
2020-10-15 15:45:00,174.76,174.95,174.47,174.7,45588.0,168.1106,168.2934,167.8317,168.0529,45588.0
2020-10-15 15:50:00,174.67,175.72,174.67,175.72,58347.0,168.0241,169.0341,168.0241,169.0341,58347.0
2020-10-15 15:55:00,175.73,176.05,175.59,176.02,136598.0,169.0437,169.3515,168.9091,169.3227,136598.0
2020-10-16 09:30:00,176.88,178.83,176.88,178.82,89498.0,170.15,172.0258,170.15,172.0162,89498.0
2020-10-16 09:35:00,178.46,179.18,178.0,178.58,13494.0,171.6699,172.3625,171.2274,171.7853,13494.0
2020-10-16 09:40:00,178.09,178.43,177.88,177.91,8545.0,171.3139,171.641,171.1119,171.1408,8545.0
2020-10-16 09:45:00,177.74,178.12,177.59,177.8,12215.0,170.9772,171.3428,170.833,171.035,12215.0
2020-10-16 09:50:00,177.72,177.86,177.11,177.2,2868.0,170.958,171.0927,170.3712,170.4578,2868.0
2020-10-16 09:55:00,177.41,178.08,177.29,177.82,2826.0,170.6598,171.3043,170.5444,171.0542,2826.0
2020-10-16 10:00:00,177.92,178.73,177.92,178.53,8491.0,171.1504,171.9296,171.1504,171.7372,8491.0
2020-10-16 10:05:00,178.51,178.51,178.28,178.29,4535.0,171.7179,171.7179,171.4967,171.5063,4535.0
2020-10-16 10:10:00,178.35,179.0,178.28,178.91,9190.0,171.564,172.1893,171.4967,172.1027,9190.0
2020-10-16 10:15:00,178.97,179.79,178.82,179.68,13836.0,172.1604,172.9492,172.0162,172.8434,13836.0
2020-10-16 10:20:00,179.74,179.91,179.59,179.8,4043.0,172.9011,173.0647,172.7569,172.9589,4043.0
2020-10-16 10:25:00,179.7,179.92,179.34,179.36,16614.0,172.8627,173.0743,172.5164,172.5356,16614.0
2020-10-16 10:30:00,179.34,179.87,179.34,179.57,11071.0,172.5164,173.0262,172.5164,172.7376,11071.0
2020-10-16 10:35:00,179.46,179.94,179.46,179.74,5867.0,172.6318,173.0935,172.6318,172.9011,5867.0
2020-10-16 10:40:00,179.65,179.65,179.24,179.25,9661.0,172.8146,172.8146,172.4202,172.4298,9661.0
2020-10-16 10:45:00,179.25,179.29,178.64,178.78,6843.0,172.4298,172.4683,171.843,171.9777,6843.0
2020-10-16 10:50:00,178.76,178.87,178.64,178.82,3995.0,171.9584,172.0643,171.843,172.0162,3995.0
2020-10-16 10:55:00,178.82,178.82,178.55,178.74,6475.0,172.0162,172.0162,171.7564,171.9392,6475.0
2020-10-16 11:00:00,178.74,178.91,178.64,178.85,33902.0,171.9392,172.1027,171.843,172.045,33902.0
2020-10-16 11:05:00,178.8,178.8,178.54,178.6,2978.0,171.9969,171.9969,171.7468,171.8045,2978.0
2020-10-16 11:10:00,178.57,178.7,178.44,178.7,3672.0,171.7757,171.9007,171.6506,171.9007,3672.0
2020-10-16 11:15:00,178.75,178.75,178.3,178.45,5526.0,171.9488,171.9488,171.5159,171.6602,5526.0
2020-10-16 11:20:00,178.43,178.43,178.07,178.14,4489.0,171.641,171.641,171.2947,171.362,4489.0
2020-10-16 11:25:00,178.08,178.41,178.08,178.22,3100.0,171.3043,171.6218,171.3043,171.439,3100.0
2020-10-16 11:30:00,178.22,178.46,178.11,178.21,11283.0,171.439,171.6699,171.3332,171.4294,11283.0
2020-10-16 11:35:00,178.17,178.41,178.04,178.2,8356.0,171.3909,171.6218,171.2658,171.4197,8356.0
2020-10-16 11:40:00,178.12,178.4,178.08,178.09,2858.0,171.3428,171.6121,171.3043,171.3139,2858.0
2020-10-16 11:45:00,178.12,178.34,178.1,178.31,2200.0,171.3428,171.5544,171.3235,171.5256,2200.0
2020-10-16 11:50:00,178.36,178.36,178.11,178.15,3209.0,171.5737,171.5737,171.3332,171.3716,3209.0
2020-10-16 11:55:00,178.26,178.26,177.86,178.01,6355.0,171.4775,171.4775,171.0927,171.237,6355.0
2020-10-16 12:00:00,178.06,178.14,177.96,178.09,3193.0,171.2851,171.362,171.1889,171.3139,3193.0
2020-10-16 12:05:00,177.99,178.06,177.64,177.72,2259.0,171.2177,171.2851,170.8811,170.958,2259.0
2020-10-16 12:10:00,177.78,177.85,177.61,177.85,4085.0,171.0157,171.0831,170.8522,171.0831,4085.0
2020-10-16 12:15:00,177.8,177.84,177.72,177.74,4285.0,171.035,171.0734,170.958,170.9772,4285.0
2020-10-16 12:20:00,177.73,177.73,177.53,177.55,5625.0,170.9676,170.9676,170.7752,170.7945,5625.0
2020-10-16 12:25:00,177.53,177.74,177.48,177.72,2972.0,170.7752,170.9772,170.7271,170.958,2972.0
2020-10-16 12:30:00,177.68,177.73,177.28,177.3,9274.0,170.9195,170.9676,170.5347,170.554,9274.0
2020-10-16 12:35:00,177.27,177.27,177.0,177.0,5373.0,170.5251,170.5251,170.2654,170.2654,5373.0
2020-10-16 12:40:00,176.97,177.03,176.84,176.98,4876.0,170.2365,170.2943,170.1115,170.2462,4876.0
2020-10-16 12:45:00,177.04,177.3,177.04,177.16,3018.0,170.3039,170.554,170.3039,170.4193,3018.0
2020-10-16 12:50:00,177.12,177.12,176.88,177.06,6813.0,170.3808,170.3808,170.15,170.3231,6813.0
2020-10-16 12:55:00,177.16,177.4,177.05,177.35,1892.0,170.4193,170.6502,170.3135,170.6021,1892.0
2020-10-16 13:00:00,177.17,177.37,177.16,177.27,4391.0,170.4289,170.6213,170.4193,170.5251,4391.0
2020-10-16 13:05:00,177.23,177.44,177.2,177.35,3201.0,170.4867,170.6887,170.4578,170.6021,3201.0
2020-10-16 13:10:00,177.3,177.39,177.27,177.38,5865.0,170.554,170.6406,170.5251,170.6309,5865.0
2020-10-16 13:15:00,177.35,177.56,177.33,177.5,6013.0,170.6021,170.8041,170.5828,170.7464,6013.0
2020-10-16 13:20:00,177.47,177.54,177.44,177.5,5282.0,170.7175,170.7849,170.6887,170.7464,5282.0
2020-10-16 13:25:00,177.54,177.6,177.38,177.53,8649.0,170.7849,170.8426,170.6309,170.7752,8649.0
2020-10-16 13:30:00,177.54,177.54,177.29,177.4,4454.0,170.7849,170.7849,170.5444,170.6502,4454.0
2020-10-16 13:35:00,177.44,177.52,177.41,177.43,3701.0,170.6887,170.7656,170.6598,170.679,3701.0
2020-10-16 13:40:00,177.53,177.54,177.45,177.5,2948.0,170.7752,170.7849,170.6983,170.7464,2948.0
2020-10-16 13:45:00,177.49,177.59,177.47,177.59,8406.0,170.7368,170.833,170.7175,170.833,8406.0
2020-10-16 13:50:00,177.59,177.8,177.59,177.67,6436.0,170.833,171.035,170.833,170.9099,6436.0
2020-10-16 13:55:00,177.68,177.68,177.57,177.6,2122.0,170.9195,170.9195,170.8137,170.8426,2122.0
2020-10-16 14:00:00,177.59,177.59,177.13,177.13,4538.0,170.833,170.833,170.3905,170.3905,4538.0
2020-10-16 14:05:00,177.13,177.5,177.09,177.38,8174.0,170.3905,170.7464,170.352,170.6309,8174.0
2020-10-16 14:10:00,177.37,177.62,177.32,177.49,6373.0,170.6213,170.8618,170.5732,170.7368,6373.0
2020-10-16 14:15:00,177.49,177.59,177.48,177.55,5222.0,170.7368,170.833,170.7271,170.7945,5222.0
2020-10-16 14:20:00,177.53,177.68,177.52,177.62,4001.0,170.7752,170.9195,170.7656,170.8618,4001.0
2020-10-16 14:25:00,177.57,177.74,177.56,177.71,3600.0,170.8137,170.9772,170.8041,170.9484,3600.0
2020-10-16 14:30:00,177.68,177.83,177.67,177.81,8224.0,170.9195,171.0638,170.9099,171.0446,8224.0
2020-10-16 14:35:00,177.81,177.81,177.68,177.71,5197.0,171.0446,171.0446,170.9195,170.9484,5197.0
2020-10-16 14:40:00,177.63,177.77,177.55,177.74,4353.0,170.8714,171.0061,170.7945,170.9772,4353.0
2020-10-16 14:45:00,177.76,177.88,177.68,177.87,7650.0,170.9965,171.1119,170.9195,171.1023,7650.0
2020-10-16 14:50:00,177.87,178.01,177.87,177.96,12247.0,171.1023,171.237,171.1023,171.1889,12247.0
2020-10-16 14:55:00,177.96,177.99,177.82,177.91,13583.0,171.1889,171.2177,171.0542,171.1408,13583.0
2020-10-16 15:00:00,177.94,177.96,177.58,177.63,6208.0,171.1696,171.1889,170.8233,170.8714,6208.0
2020-10-16 15:05:00,177.61,177.87,177.56,177.8,4566.0,170.8522,171.1023,170.8041,171.035,4566.0
2020-10-16 15:10:00,177.81,177.82,177.63,177.68,7680.0,171.0446,171.0542,170.8714,170.9195,7680.0
2020-10-16 15:15:00,177.65,177.73,177.54,177.56,10307.0,170.8907,170.9676,170.7849,170.8041,10307.0
2020-10-16 15:20:00,177.55,177.58,177.4,177.5,8082.0,170.7945,170.8233,170.6502,170.7464,8082.0
2020-10-16 15:25:00,177.5,177.61,177.5,177.56,8496.0,170.7464,170.8522,170.7464,170.8041,8496.0
2020-10-16 15:30:00,177.52,177.57,177.32,177.42,12279.0,170.7656,170.8137,170.5732,170.6694,12279.0
2020-10-16 15:35:00,177.43,177.53,177.32,177.33,15030.0,170.679,170.7752,170.5732,170.5828,15030.0
2020-10-16 15:40:00,177.35,177.35,177.18,177.27,9805.0,170.6021,170.6021,170.4386,170.5251,9805.0
2020-10-16 15:45:00,177.2,177.33,177.15,177.3,10524.0,170.4578,170.5828,170.4097,170.554,10524.0
2020-10-16 15:50:00,177.29,177.31,176.98,177.05,26271.0,170.5444,170.5636,170.2462,170.3135,26271.0
2020-10-16 15:55:00,177.05,177.19,176.97,177.05,96753.0,170.3135,170.4482,170.2365,170.3135,96753.0
2020-10-19 09:30:00,177.25,177.91,177.25,177.51,17505.0,170.5059,171.1408,170.5059,170.756,17505.0
2020-10-19 09:35:00,177.59,177.72,177.26,177.35,5012.0,170.833,170.958,170.5155,170.6021,5012.0
2020-10-19 09:40:00,177.25,177.34,176.99,177.06,2626.0,170.5059,170.5925,170.2558,170.3231,2626.0
2020-10-19 09:45:00,177.19,177.29,176.98,177.29,4102.0,170.4482,170.5444,170.2462,170.5444,4102.0
2020-10-19 09:50:00,177.22,177.28,176.93,176.97,3187.0,170.477,170.5347,170.1981,170.2365,3187.0
2020-10-19 09:55:00,176.97,177.24,176.62,176.81,14465.0,170.2365,170.4963,169.8999,170.0826,14465.0
2020-10-19 10:00:00,176.69,176.8,176.45,176.56,8218.0,169.9672,170.073,169.7363,169.8421,8218.0
2020-10-19 10:05:00,176.48,176.64,176.18,176.19,16507.0,169.7652,169.9191,169.4766,169.4862,16507.0
2020-10-19 10:10:00,176.16,176.29,175.9,176.17,7821.0,169.4574,169.5824,169.2073,169.467,7821.0
2020-10-19 10:15:00,176.09,176.61,176.09,176.61,3757.0,169.39,169.8902,169.39,169.8902,3757.0
2020-10-19 10:20:00,176.49,176.49,176.07,176.25,7988.0,169.7748,169.7748,169.3708,169.5439,7988.0
2020-10-19 10:25:00,176.3,176.47,176.28,176.35,8959.0,169.592,169.7556,169.5728,169.6401,8959.0
2020-10-19 10:30:00,176.37,176.45,176.22,176.22,7488.0,169.6594,169.7363,169.5151,169.5151,7488.0
2020-10-19 10:35:00,176.22,176.23,175.42,175.47,8895.0,169.5151,169.5247,168.7455,168.7936,8895.0
2020-10-19 10:40:00,175.5,175.81,175.44,175.53,32136.0,168.8225,169.1207,168.7648,168.8513,32136.0
2020-10-19 10:45:00,175.38,175.82,175.26,175.79,3451.0,168.707,169.1303,168.5916,169.1014,3451.0
2020-10-19 10:50:00,175.7,176.08,175.7,176.07,2099.0,169.0149,169.3804,169.0149,169.3708,2099.0
2020-10-19 10:55:00,175.99,176.16,175.86,176.04,1600.0,169.2938,169.4574,169.1688,169.3419,1600.0
2020-10-19 11:00:00,176.14,176.38,176.12,176.28,3498.0,169.4381,169.669,169.4189,169.5728,3498.0
2020-10-19 11:05:00,176.22,176.32,176.04,176.04,1001.0,169.5151,169.6113,169.3419,169.3419,1001.0
2020-10-19 11:10:00,176.05,176.28,175.86,176.02,2518.0,169.3515,169.5728,169.1688,169.3227,2518.0
2020-10-19 11:15:00,176.08,176.23,175.96,176.11,3800.0,169.3804,169.5247,169.265,169.4093,3800.0
2020-10-19 11:20:00,176.05,176.05,175.29,175.29,6959.0,169.3515,169.3515,168.6205,168.6205,6959.0
2020-10-19 11:25:00,175.48,175.78,175.45,175.78,4575.0,168.8032,169.0918,168.7744,169.0918,4575.0
2020-10-19 11:30:00,175.78,175.82,175.51,175.62,2976.0,169.0918,169.1303,168.8321,168.9379,2976.0
2020-10-19 11:35:00,175.71,176.09,175.71,175.86,2909.0,169.0245,169.39,169.0245,169.1688,2909.0
2020-10-19 11:40:00,175.95,176.06,175.62,175.63,3410.0,169.2554,169.3612,168.9379,168.9475,3410.0
2020-10-19 11:45:00,175.72,175.72,175.33,175.33,2742.0,169.0341,169.0341,168.6589,168.6589,2742.0
2020-10-19 11:50:00,175.24,175.5,175.19,175.19,1785.0,168.5724,168.8225,168.5243,168.5243,1785.0
2020-10-19 11:55:00,175.16,175.35,175.06,175.08,3611.0,168.4954,168.6782,168.3992,168.4185,3611.0
2020-10-19 12:00:00,175.08,175.44,174.93,175.22,9947.0,168.4185,168.7648,168.2742,168.5531,9947.0
2020-10-19 12:05:00,175.03,175.2,174.92,175.18,4237.0,168.3704,168.5339,168.2645,168.5147,4237.0
2020-10-19 12:10:00,175.21,175.21,174.8,174.93,1400.0,168.5435,168.5435,168.1491,168.2742,1400.0
2020-10-19 12:15:00,174.81,174.93,174.6,174.6,6970.0,168.1587,168.2742,167.9567,167.9567,6970.0
2020-10-19 12:20:00,174.61,174.69,174.36,174.69,10577.0,167.9663,168.0433,167.7259,168.0433,10577.0
2020-10-19 12:25:00,174.68,174.68,174.39,174.43,4782.0,168.0337,168.0337,167.7547,167.7932,4782.0
2020-10-19 12:30:00,174.44,174.5,174.3,174.43,5613.0,167.8028,167.8605,167.6681,167.7932,5613.0
2020-10-19 12:35:00,174.45,174.62,174.35,174.35,5623.0,167.8124,167.976,167.7162,167.7162,5623.0
2020-10-19 12:40:00,174.4,174.7,174.39,174.7,6663.0,167.7643,168.0529,167.7547,168.0529,6663.0
2020-10-19 12:45:00,174.65,174.97,174.65,174.89,4989.0,168.0048,168.3126,168.0048,168.2357,4989.0
2020-10-19 12:50:00,174.9,174.91,174.55,174.59,2812.0,168.2453,168.2549,167.9086,167.9471,2812.0
2020-10-19 12:55:00,174.62,174.63,174.42,174.43,3211.0,167.976,167.9856,167.7836,167.7932,3211.0
2020-10-19 13:00:00,174.46,174.52,174.23,174.28,5405.0,167.822,167.8798,167.6008,167.6489,5405.0
2020-10-19 13:05:00,174.24,174.38,174.2,174.25,4137.0,167.6104,167.7451,167.5719,167.62,4137.0
2020-10-19 13:10:00,174.27,174.39,174.24,174.29,3703.0,167.6393,167.7547,167.6104,167.6585,3703.0
2020-10-19 13:15:00,174.27,174.45,174.26,174.32,3472.0,167.6393,167.8124,167.6297,167.6874,3472.0
2020-10-19 13:20:00,174.41,174.41,174.1,174.13,5353.0,167.7739,167.7739,167.4757,167.5046,5353.0
2020-10-19 13:25:00,174.09,174.2,173.97,174.2,8536.0,167.4661,167.5719,167.3507,167.5719,8536.0
2020-10-19 13:30:00,174.17,174.17,173.9,173.9,6682.0,167.5431,167.5431,167.2834,167.2834,6682.0
2020-10-19 13:35:00,173.93,174.03,173.9,173.95,10855.0,167.3122,167.4084,167.2834,167.3315,10855.0
2020-10-19 13:40:00,173.98,174.03,173.7,173.89,6323.0,167.3603,167.4084,167.091,167.2737,6323.0
2020-10-19 13:45:00,173.86,173.86,173.49,173.68,6222.0,167.2449,167.2449,166.889,167.0717,6222.0
2020-10-19 13:50:00,173.73,173.73,173.43,173.55,2657.0,167.1198,167.1198,166.8312,166.9467,2657.0
2020-10-19 13:55:00,173.5,173.75,173.5,173.6,6125.0,166.8986,167.1391,166.8986,166.9948,6125.0
2020-10-19 14:00:00,173.6,173.6,173.31,173.42,5612.0,166.9948,166.9948,166.7158,166.8216,5612.0
2020-10-19 14:05:00,173.42,173.57,173.3,173.39,5904.0,166.8216,166.9659,166.7062,166.7928,5904.0
2020-10-19 14:10:00,173.32,173.57,173.31,173.57,5656.0,166.7254,166.9659,166.7158,166.9659,5656.0
2020-10-19 14:15:00,173.56,173.64,173.51,173.55,3457.0,166.9563,167.0332,166.9082,166.9467,3457.0
2020-10-19 14:20:00,173.58,173.74,173.48,173.7,2100.0,166.9755,167.1294,166.8793,167.091,2100.0
2020-10-19 14:25:00,173.67,173.77,173.6,173.73,4733.0,167.0621,167.1583,166.9948,167.1198,4733.0
2020-10-19 14:30:00,173.68,173.68,173.14,173.19,4032.0,167.0717,167.0717,166.5523,166.6004,4032.0
2020-10-19 14:35:00,173.09,173.2,172.94,172.94,8867.0,166.5042,166.61,166.3599,166.3599,8867.0
2020-10-19 14:40:00,172.97,172.99,172.5,172.54,16792.0,166.3887,166.408,165.9366,165.9751,16792.0
2020-10-19 14:45:00,172.54,172.54,172.15,172.15,17495.0,165.9751,165.9751,165.5999,165.5999,17495.0
2020-10-19 14:50:00,172.0,172.23,171.98,172.23,6500.0,165.4556,165.6769,165.4364,165.6769,6500.0
2020-10-19 14:55:00,172.24,172.47,171.81,171.88,18103.0,165.6865,165.9078,165.2729,165.3402,18103.0
2020-10-19 15:00:00,171.91,171.97,171.51,171.74,7517.0,165.3691,165.4268,164.9843,165.2055,7517.0
2020-10-19 15:05:00,171.77,171.78,171.42,171.72,9522.0,165.2344,165.244,164.8977,165.1863,9522.0
2020-10-19 15:10:00,171.75,172.25,171.54,172.23,18860.0,165.2152,165.6961,165.0131,165.6769,18860.0
2020-10-19 15:15:00,172.19,172.19,171.67,171.8,8098.0,165.6384,165.6384,165.1382,165.2633,8098.0
2020-10-19 15:20:00,171.75,172.05,171.68,171.92,20510.0,165.2152,165.5037,165.1478,165.3787,20510.0
2020-10-19 15:25:00,171.9,172.39,171.81,172.37,11472.0,165.3595,165.8308,165.2729,165.8116,11472.0
2020-10-19 15:30:00,172.42,172.66,172.26,172.26,16849.0,165.8597,166.0905,165.7058,165.7058,16849.0
2020-10-19 15:35:00,172.25,172.52,172.22,172.39,20094.0,165.6961,165.9559,165.6673,165.8308,20094.0
2020-10-19 15:40:00,172.4,172.44,172.07,172.16,15719.0,165.8404,165.8789,165.523,165.6096,15719.0
2020-10-19 15:45:00,172.2,172.49,172.19,172.41,22351.0,165.648,165.927,165.6384,165.85,22351.0
2020-10-19 15:50:00,172.41,172.44,171.69,171.7,38047.0,165.85,165.8789,165.1574,165.1671,38047.0
2020-10-19 15:55:00,171.73,172.23,171.6,172.07,61819.0,165.1959,165.6769,165.0709,165.523,61819.0
2020-10-20 09:30:00,172.82,173.69,172.13,173.0,19546.0,166.2444,167.0813,165.5807,166.4176,19546.0
2020-10-20 09:35:00,173.22,174.19,173.13,173.97,20004.0,166.6292,167.5623,166.5427,167.3507,20004.0
2020-10-20 09:40:00,173.97,174.57,173.9,174.39,18821.0,167.3507,167.9279,167.2834,167.7547,18821.0
2020-10-20 09:45:00,174.28,174.82,174.27,174.52,6385.0,167.6489,168.1683,167.6393,167.8798,6385.0
2020-10-20 09:50:00,174.69,174.72,174.12,174.72,14399.0,168.0433,168.0722,167.495,168.0722,14399.0
2020-10-20 09:55:00,174.59,175.6,174.42,175.4,10932.0,167.9471,168.9187,167.7836,168.7263,10932.0
2020-10-20 10:00:00,175.4,175.4,174.55,174.98,17259.0,168.7263,168.7263,167.9086,168.3223,17259.0
2020-10-20 10:05:00,175.12,175.32,174.94,175.07,15168.0,168.4569,168.6493,168.2838,168.4088,15168.0
2020-10-20 10:10:00,175.1,175.68,175.1,175.53,1852.0,168.4377,168.9956,168.4377,168.8513,1852.0
2020-10-20 10:15:00,175.45,175.8,175.22,175.22,16278.0,168.7744,169.1111,168.5531,168.5531,16278.0
2020-10-20 10:20:00,175.29,175.42,174.91,174.92,5036.0,168.6205,168.7455,168.2549,168.2645,5036.0
2020-10-20 10:25:00,174.92,174.95,174.33,174.86,13534.0,168.2645,168.2934,167.697,168.2068,13534.0
2020-10-20 10:30:00,174.95,175.19,174.88,174.88,4155.0,168.2934,168.5243,168.2261,168.2261,4155.0
2020-10-20 10:35:00,174.84,175.16,174.83,175.15,13655.0,168.1876,168.4954,168.178,168.4858,13655.0
2020-10-20 10:40:00,175.41,175.64,175.16,175.64,4664.0,168.7359,168.9571,168.4954,168.9571,4664.0
2020-10-20 10:45:00,175.63,175.79,175.05,175.26,10949.0,168.9475,169.1014,168.3896,168.5916,10949.0
2020-10-20 10:50:00,175.47,175.6,175.2,175.32,3552.0,168.7936,168.9187,168.5339,168.6493,3552.0
2020-10-20 10:55:00,175.3,175.39,175.0,175.0,13937.0,168.6301,168.7167,168.3415,168.3415,13937.0
2020-10-20 11:00:00,175.1,175.18,174.54,174.75,17969.0,168.4377,168.5147,167.899,168.101,17969.0
2020-10-20 11:05:00,174.67,175.06,174.65,174.83,3692.0,168.0241,168.3992,168.0048,168.178,3692.0
2020-10-20 11:10:00,174.74,175.03,174.74,175.01,4723.0,168.0914,168.3704,168.0914,168.3511,4723.0
2020-10-20 11:15:00,175.03,175.31,175.03,175.14,2318.0,168.3704,168.6397,168.3704,168.4762,2318.0
2020-10-20 11:20:00,175.17,175.41,175.07,175.41,3077.0,168.505,168.7359,168.4088,168.7359,3077.0
2020-10-20 11:25:00,175.31,175.33,174.85,174.92,6818.0,168.6397,168.6589,168.1972,168.2645,6818.0
2020-10-20 11:30:00,174.92,175.1,174.86,174.9,6319.0,168.2645,168.4377,168.2068,168.2453,6319.0
2020-10-20 11:35:00,174.9,174.98,174.85,174.97,6139.0,168.2453,168.3223,168.1972,168.3126,6139.0
2020-10-20 11:40:00,174.96,175.19,174.92,175.17,5224.0,168.303,168.5243,168.2645,168.505,5224.0
2020-10-20 11:45:00,175.13,175.37,175.07,175.3,2733.0,168.4666,168.6974,168.4088,168.6301,2733.0
2020-10-20 11:50:00,175.25,175.5,175.21,175.39,1757.0,168.582,168.8225,168.5435,168.7167,1757.0
2020-10-20 11:55:00,175.49,175.87,175.27,175.87,5146.0,168.8129,169.1784,168.6012,169.1784,5146.0
2020-10-20 12:00:00,175.85,175.87,175.74,175.77,3604.0,169.1592,169.1784,169.0533,169.0822,3604.0
2020-10-20 12:05:00,175.81,175.86,175.43,175.55,4767.0,169.1207,169.1688,168.7551,168.8706,4767.0
2020-10-20 12:10:00,175.46,175.54,175.38,175.45,2547.0,168.784,168.861,168.707,168.7744,2547.0
2020-10-20 12:15:00,175.4,175.64,175.4,175.45,3579.0,168.7263,168.9571,168.7263,168.7744,3579.0
2020-10-20 12:20:00,175.47,175.6,175.36,175.36,1800.0,168.7936,168.9187,168.6878,168.6878,1800.0
2020-10-20 12:25:00,175.41,175.52,175.41,175.42,2520.0,168.7359,168.8417,168.7359,168.7455,2520.0
2020-10-20 12:30:00,175.39,175.99,175.23,175.88,11779.0,168.7167,169.2938,168.5627,169.188,11779.0
2020-10-20 12:35:00,175.87,175.93,175.49,175.66,5247.0,169.1784,169.2361,168.8129,168.9764,5247.0
2020-10-20 12:40:00,175.64,175.82,175.63,175.74,2653.0,168.9571,169.1303,168.9475,169.0533,2653.0
2020-10-20 12:45:00,175.77,175.78,175.6,175.67,2368.0,169.0822,169.0918,168.9187,168.986,2368.0
2020-10-20 12:50:00,175.63,175.84,175.57,175.68,3760.0,168.9475,169.1495,168.8898,168.9956,3760.0
2020-10-20 12:55:00,175.69,175.71,175.59,175.7,2733.0,169.0052,169.0245,168.9091,169.0149,2733.0
2020-10-20 13:00:00,175.72,175.91,175.72,175.82,3736.0,169.0341,169.2169,169.0341,169.1303,3736.0
2020-10-20 13:05:00,175.72,175.85,175.61,175.65,2869.0,169.0341,169.1592,168.9283,168.9668,2869.0
2020-10-20 13:10:00,175.73,175.77,175.65,175.65,12487.0,169.0437,169.0822,168.9668,168.9668,12487.0
2020-10-20 13:15:00,175.61,175.81,175.58,175.73,5942.0,168.9283,169.1207,168.8994,169.0437,5942.0
2020-10-20 13:20:00,175.68,176.01,175.63,175.98,5368.0,168.9956,169.3131,168.9475,169.2842,5368.0
2020-10-20 13:25:00,176.0,176.28,176.0,176.22,15544.0,169.3035,169.5728,169.3035,169.5151,15544.0
2020-10-20 13:30:00,176.26,176.39,176.15,176.36,5771.0,169.5536,169.6786,169.4477,169.6498,5771.0
2020-10-20 13:35:00,176.37,176.58,176.37,176.52,7484.0,169.6594,169.8614,169.6594,169.8037,7484.0
2020-10-20 13:40:00,176.43,176.65,176.35,176.37,13614.0,169.7171,169.9287,169.6401,169.6594,13614.0
2020-10-20 13:45:00,176.31,176.55,176.31,176.42,11888.0,169.6017,169.8325,169.6017,169.7075,11888.0
2020-10-20 13:50:00,176.39,176.55,176.27,176.34,8936.0,169.6786,169.8325,169.5632,169.6305,8936.0
2020-10-20 13:55:00,176.31,176.33,175.95,176.16,6358.0,169.6017,169.6209,169.2554,169.4574,6358.0
2020-10-20 14:00:00,176.25,176.28,176.06,176.06,7239.0,169.5439,169.5728,169.3612,169.3612,7239.0
2020-10-20 14:05:00,176.13,176.13,175.69,175.96,5100.0,169.4285,169.4285,169.0052,169.265,5100.0
2020-10-20 14:10:00,175.96,176.09,175.89,176.0,10499.0,169.265,169.39,169.1976,169.3035,10499.0
2020-10-20 14:15:00,176.01,176.14,175.95,176.01,9691.0,169.3131,169.4381,169.2554,169.3131,9691.0
2020-10-20 14:20:00,176.04,176.13,175.78,175.87,3972.0,169.3419,169.4285,169.0918,169.1784,3972.0
2020-10-20 14:25:00,175.87,176.05,175.7,175.7,4234.0,169.1784,169.3515,169.0149,169.0149,4234.0
2020-10-20 14:30:00,175.77,175.91,175.77,175.9,4944.0,169.0822,169.2169,169.0822,169.2073,4944.0
2020-10-20 14:35:00,175.81,175.84,175.56,175.83,14687.0,169.1207,169.1495,168.8802,169.1399,14687.0
2020-10-20 14:40:00,175.85,176.1,175.56,175.79,4595.0,169.1592,169.3996,168.8802,169.1014,4595.0
2020-10-20 14:45:00,175.84,175.85,175.57,175.71,7239.0,169.1495,169.1592,168.8898,169.0245,7239.0
2020-10-20 14:50:00,175.7,175.86,175.52,175.86,5108.0,169.0149,169.1688,168.8417,169.1688,5108.0
2020-10-20 14:55:00,175.86,176.23,175.84,176.03,17783.0,169.1688,169.5247,169.1495,169.3323,17783.0
2020-10-20 15:00:00,176.03,176.12,175.92,176.03,4542.0,169.3323,169.4189,169.2265,169.3323,4542.0
2020-10-20 15:05:00,176.01,176.07,175.29,175.34,7071.0,169.3131,169.3708,168.6205,168.6686,7071.0
2020-10-20 15:10:00,175.34,175.35,174.74,174.92,12246.0,168.6686,168.6782,168.0914,168.2645,12246.0
2020-10-20 15:15:00,174.86,175.11,174.39,174.91,10584.0,168.2068,168.4473,167.7547,168.2549,10584.0
2020-10-20 15:20:00,174.99,175.17,174.84,175.13,7843.0,168.3319,168.505,168.1876,168.4666,7843.0
2020-10-20 15:25:00,175.09,175.19,174.9,175.19,11533.0,168.4281,168.5243,168.2453,168.5243,11533.0
2020-10-20 15:30:00,175.12,175.16,174.88,175.01,13699.0,168.4569,168.4954,168.2261,168.3511,13699.0
2020-10-20 15:35:00,175.0,175.01,174.44,174.66,14205.0,168.3415,168.3511,167.8028,168.0144,14205.0
2020-10-20 15:40:00,174.72,175.28,174.72,175.01,25505.0,168.0722,168.6108,168.0722,168.3511,25505.0
2020-10-20 15:45:00,175.0,175.0,174.42,174.5,17609.0,168.3415,168.3415,167.7836,167.8605,17609.0
2020-10-20 15:50:00,174.46,174.99,174.31,174.69,19326.0,167.822,168.3319,167.6778,168.0433,19326.0
2020-10-20 15:55:00,174.7,174.71,174.22,174.26,63900.0,168.0529,168.0625,167.5912,167.6297,63900.0
2020-10-21 09:30:00,174.0,174.73,173.43,174.32,14496.0,167.3795,168.0818,166.8312,167.6874,14496.0
2020-10-21 09:35:00,174.59,174.77,173.82,174.28,7150.0,167.9471,168.1203,167.2064,167.6489,7150.0
2020-10-21 09:40:00,174.28,175.16,174.28,174.86,4500.0,167.6489,168.4954,167.6489,168.2068,4500.0
2020-10-21 09:45:00,174.84,175.03,174.26,174.32,7505.0,168.1876,168.3704,167.6297,167.6874,7505.0
2020-10-21 09:50:00,174.37,174.37,174.08,174.24,5896.0,167.7355,167.7355,167.4565,167.6104,5896.0
2020-10-21 09:55:00,174.25,174.59,174.07,174.36,16004.0,167.62,167.9471,167.4469,167.7259,16004.0
2020-10-21 10:00:00,174.39,174.74,174.23,174.6,18229.0,167.7547,168.0914,167.6008,167.9567,18229.0
2020-10-21 10:05:00,174.78,175.63,174.78,175.63,5433.0,168.1299,168.9475,168.1299,168.9475,5433.0
2020-10-21 10:10:00,175.71,176.07,175.48,176.06,5773.0,169.0245,169.3708,168.8032,169.3612,5773.0
2020-10-21 10:15:00,176.01,176.21,175.83,176.19,22550.0,169.3131,169.5055,169.1399,169.4862,22550.0
2020-10-21 10:20:00,176.24,176.39,176.09,176.18,24333.0,169.5343,169.6786,169.39,169.4766,24333.0
2020-10-21 10:25:00,176.18,176.21,175.49,175.56,10144.0,169.4766,169.5055,168.8129,168.8802,10144.0
2020-10-21 10:30:00,175.64,175.64,175.49,175.52,1915.0,168.9571,168.9571,168.8129,168.8417,1915.0
2020-10-21 10:35:00,175.42,175.51,175.35,175.37,1767.0,168.7455,168.8321,168.6782,168.6974,1767.0
2020-10-21 10:40:00,175.33,175.46,175.22,175.37,3968.0,168.6589,168.784,168.5531,168.6974,3968.0
2020-10-21 10:45:00,175.38,175.39,174.85,174.85,5544.0,168.707,168.7167,168.1972,168.1972,5544.0
2020-10-21 10:50:00,174.8,174.92,174.8,174.86,2236.0,168.1491,168.2645,168.1491,168.2068,2236.0
2020-10-21 10:55:00,174.81,174.97,174.74,174.84,6301.0,168.1587,168.3126,168.0914,168.1876,6301.0
2020-10-21 11:00:00,174.81,174.84,174.49,174.7,4198.0,168.1587,168.1876,167.8509,168.0529,4198.0
2020-10-21 11:05:00,174.73,174.73,174.37,174.38,2678.0,168.0818,168.0818,167.7355,167.7451,2678.0
2020-10-21 11:10:00,174.38,174.58,174.0,174.05,8136.0,167.7451,167.9375,167.3795,167.4276,8136.0
2020-10-21 11:15:00,173.98,173.98,173.68,173.79,4352.0,167.3603,167.3603,167.0717,167.1775,4352.0
2020-10-21 11:20:00,173.8,173.88,173.56,173.62,2352.0,167.1872,167.2641,166.9563,167.014,2352.0
2020-10-21 11:25:00,173.69,173.9,173.54,173.78,10156.0,167.0813,167.2834,166.9371,167.1679,10156.0
2020-10-21 11:30:00,173.83,174.2,173.8,174.2,6500.0,167.216,167.5719,167.1872,167.5719,6500.0
2020-10-21 11:35:00,174.2,174.6,174.2,174.54,2901.0,167.5719,167.9567,167.5719,167.899,2901.0
2020-10-21 11:40:00,174.53,174.54,174.15,174.29,2795.0,167.8894,167.899,167.5238,167.6585,2795.0
2020-10-21 11:45:00,174.3,174.34,174.08,174.2,10513.0,167.6681,167.7066,167.4565,167.5719,10513.0
2020-10-21 11:50:00,174.16,174.29,174.15,174.19,4385.0,167.5335,167.6585,167.5238,167.5623,4385.0
2020-10-21 11:55:00,174.15,174.15,173.66,173.91,5979.0,167.5238,167.5238,167.0525,167.293,5979.0
2020-10-21 12:00:00,173.85,174.16,173.79,174.09,10150.0,167.2353,167.5335,167.1775,167.4661,10150.0
2020-10-21 12:05:00,174.08,174.52,173.97,174.52,5438.0,167.4565,167.8798,167.3507,167.8798,5438.0
2020-10-21 12:10:00,174.44,174.45,174.02,174.43,4824.0,167.8028,167.8124,167.3988,167.7932,4824.0
2020-10-21 12:15:00,174.3,174.3,173.96,173.96,8810.0,167.6681,167.6681,167.3411,167.3411,8810.0
2020-10-21 12:20:00,173.96,174.92,173.95,174.66,17225.0,167.3411,168.2645,167.3315,168.0144,17225.0
2020-10-21 12:25:00,174.67,174.71,174.26,174.3,3507.0,168.0241,168.0625,167.6297,167.6681,3507.0
2020-10-21 12:30:00,174.38,174.41,173.96,174.03,4722.0,167.7451,167.7739,167.3411,167.4084,4722.0
2020-10-21 12:35:00,173.98,174.38,173.96,174.26,3012.0,167.3603,167.7451,167.3411,167.6297,3012.0
2020-10-21 12:40:00,174.26,174.4,174.03,174.23,4130.0,167.6297,167.7643,167.4084,167.6008,4130.0
2020-10-21 12:45:00,174.27,174.35,173.97,174.0,7726.0,167.6393,167.7162,167.3507,167.3795,7726.0
2020-10-21 12:50:00,174.07,174.17,173.97,174.05,2000.0,167.4469,167.5431,167.3507,167.4276,2000.0
2020-10-21 12:55:00,174.08,174.3,174.08,174.14,3581.0,167.4565,167.6681,167.4565,167.5142,3581.0
2020-10-21 13:00:00,174.06,174.17,174.04,174.17,2241.0,167.4373,167.5431,167.418,167.5431,2241.0
2020-10-21 13:05:00,174.21,174.27,173.97,173.97,2213.0,167.5816,167.6393,167.3507,167.3507,2213.0
2020-10-21 13:10:00,173.94,174.2,173.91,174.09,23735.0,167.3218,167.5719,167.293,167.4661,23735.0
2020-10-21 13:15:00,174.26,174.39,174.24,174.24,8333.0,167.6297,167.7547,167.6104,167.6104,8333.0
2020-10-21 13:20:00,174.26,174.27,174.13,174.23,12350.0,167.6297,167.6393,167.5046,167.6008,12350.0
2020-10-21 13:25:00,174.2,174.38,174.16,174.36,4855.0,167.5719,167.7451,167.5335,167.7259,4855.0
2020-10-21 13:30:00,174.38,174.48,174.37,174.41,4718.0,167.7451,167.8413,167.7355,167.7739,4718.0
2020-10-21 13:35:00,174.43,174.5,174.12,174.13,4782.0,167.7932,167.8605,167.495,167.5046,4782.0
2020-10-21 13:40:00,174.2,174.37,174.17,174.36,2900.0,167.5719,167.7355,167.5431,167.7259,2900.0
2020-10-21 13:45:00,174.35,174.52,174.32,174.47,4888.0,167.7162,167.8798,167.6874,167.8317,4888.0
2020-10-21 13:50:00,174.51,174.74,174.45,174.51,4400.0,167.8701,168.0914,167.8124,167.8701,4400.0
2020-10-21 13:55:00,174.49,174.51,174.22,174.22,4001.0,167.8509,167.8701,167.5912,167.5912,4001.0
2020-10-21 14:00:00,174.29,174.5,174.25,174.33,5300.0,167.6585,167.8605,167.62,167.697,5300.0
2020-10-21 14:05:00,174.43,174.5,174.35,174.49,3701.0,167.7932,167.8605,167.7162,167.8509,3701.0
2020-10-21 14:10:00,174.44,174.66,174.44,174.61,6011.0,167.8028,168.0144,167.8028,167.9663,6011.0
2020-10-21 14:15:00,174.65,174.66,174.38,174.42,5208.0,168.0048,168.0144,167.7451,167.7836,5208.0
2020-10-21 14:20:00,174.43,174.49,174.27,174.44,9311.0,167.7932,167.8509,167.6393,167.8028,9311.0
2020-10-21 14:25:00,174.43,174.79,174.39,174.72,9673.0,167.7932,168.1395,167.7547,168.0722,9673.0
2020-10-21 14:30:00,174.69,175.0,174.63,175.0,6675.0,168.0433,168.3415,167.9856,168.3415,6675.0
2020-10-21 14:35:00,174.97,175.02,174.88,174.94,4858.0,168.3126,168.3607,168.2261,168.2838,4858.0
2020-10-21 14:40:00,174.98,174.99,174.82,174.83,8184.0,168.3223,168.3319,168.1683,168.178,8184.0
2020-10-21 14:45:00,174.8,174.94,174.76,174.85,7068.0,168.1491,168.2838,168.1106,168.1972,7068.0
2020-10-21 14:50:00,174.87,175.12,174.82,174.95,9114.0,168.2164,168.4569,168.1683,168.2934,9114.0
2020-10-21 14:55:00,174.92,175.2,174.88,175.12,6841.0,168.2645,168.5339,168.2261,168.4569,6841.0
2020-10-21 15:00:00,175.14,175.26,174.92,174.98,8059.0,168.4762,168.5916,168.2645,168.3223,8059.0
2020-10-21 15:05:00,175.06,175.21,174.9,174.92,5955.0,168.3992,168.5435,168.2453,168.2645,5955.0
2020-10-21 15:10:00,174.9,175.12,174.82,175.09,3449.0,168.2453,168.4569,168.1683,168.4281,3449.0
2020-10-21 15:15:00,175.12,175.13,174.93,175.05,4362.0,168.4569,168.4666,168.2742,168.3896,4362.0
2020-10-21 15:20:00,175.02,175.14,175.0,175.08,5807.0,168.3607,168.4762,168.3415,168.4185,5807.0
2020-10-21 15:25:00,175.11,175.35,175.09,175.24,8539.0,168.4473,168.6782,168.4281,168.5724,8539.0
2020-10-21 15:30:00,175.25,175.36,174.87,174.94,11905.0,168.582,168.6878,168.2164,168.2838,11905.0
2020-10-21 15:35:00,174.97,175.11,174.72,174.79,12568.0,168.3126,168.4473,168.0722,168.1395,12568.0
2020-10-21 15:40:00,174.83,174.83,174.44,174.45,9384.0,168.178,168.178,167.8028,167.8124,9384.0
2020-10-21 15:45:00,174.41,174.43,174.06,174.14,16358.0,167.7739,167.7932,167.4373,167.5142,16358.0
2020-10-21 15:50:00,174.09,174.53,173.97,174.53,20321.0,167.4661,167.8894,167.3507,167.8894,20321.0
2020-10-21 15:55:00,174.56,174.71,173.82,174.0,62183.0,167.9182,168.0625,167.2064,167.3795,62183.0
2020-10-22 09:30:00,174.55,174.55,173.49,173.67,16878.0,167.9086,167.9086,166.889,167.0621,16878.0
2020-10-22 09:35:00,173.39,173.9,173.24,173.53,5446.0,166.7928,167.2834,166.6485,166.9274,5446.0
2020-10-22 09:40:00,173.7,174.11,173.7,173.91,20515.0,167.091,167.4854,167.091,167.293,20515.0
2020-10-22 09:45:00,173.77,174.12,173.59,173.84,11733.0,167.1583,167.495,166.9851,167.2256,11733.0
2020-10-22 09:50:00,173.81,174.23,173.8,174.04,10061.0,167.1968,167.6008,167.1872,167.418,10061.0
2020-10-22 09:55:00,174.03,174.39,173.96,174.34,11234.0,167.4084,167.7547,167.3411,167.7066,11234.0
2020-10-22 10:00:00,174.31,174.48,173.88,174.25,10343.0,167.6778,167.8413,167.2641,167.62,10343.0
2020-10-22 10:05:00,174.19,174.28,173.85,173.92,10057.0,167.5623,167.6489,167.2353,167.3026,10057.0
2020-10-22 10:10:00,173.91,174.03,173.58,173.8,6576.0,167.293,167.4084,166.9755,167.1872,6576.0
2020-10-22 10:15:00,173.74,173.74,173.27,173.32,6587.0,167.1294,167.1294,166.6773,166.7254,6587.0
2020-10-22 10:20:00,173.24,173.3,172.51,172.52,15120.0,166.6485,166.7062,165.9462,165.9559,15120.0
2020-10-22 10:25:00,172.3,172.33,172.0,172.05,12292.0,165.7442,165.7731,165.4556,165.5037,12292.0
2020-10-22 10:30:00,172.11,172.2,171.73,171.79,14712.0,165.5615,165.648,165.1959,165.2536,14712.0
2020-10-22 10:35:00,171.85,172.09,171.7,171.89,15245.0,165.3114,165.5422,165.1671,165.3498,15245.0
2020-10-22 10:40:00,171.55,171.71,171.32,171.36,6764.0,165.0228,165.1767,164.8015,164.84,6764.0
2020-10-22 10:45:00,171.41,171.54,171.12,171.29,10659.0,164.8881,165.0131,164.6091,164.7727,10659.0
2020-10-22 10:50:00,171.37,172.11,170.95,171.77,16266.0,164.8496,165.5615,164.4456,165.2344,16266.0
2020-10-22 10:55:00,171.67,172.17,171.67,172.1,28989.0,165.1382,165.6192,165.1382,165.5518,28989.0
2020-10-22 11:00:00,172.05,172.66,171.99,172.35,20155.0,165.5037,166.0905,165.446,165.7923,20155.0
2020-10-22 11:05:00,172.51,173.23,172.42,172.88,17405.0,165.9462,166.6388,165.8597,166.3022,17405.0
2020-10-22 11:10:00,172.81,173.83,172.8,173.82,8602.0,166.2348,167.216,166.2252,167.2064,8602.0
2020-10-22 11:15:00,173.93,173.96,173.71,173.87,4231.0,167.3122,167.3411,167.1006,167.2545,4231.0
2020-10-22 11:20:00,173.99,174.22,173.9,174.12,2515.0,167.3699,167.5912,167.2834,167.495,2515.0
2020-10-22 11:25:00,174.06,174.06,173.83,173.97,11477.0,167.4373,167.4373,167.216,167.3507,11477.0
2020-10-22 11:30:00,174.05,174.05,173.44,173.44,5267.0,167.4276,167.4276,166.8409,166.8409,5267.0
2020-10-22 11:35:00,173.51,173.77,173.51,173.61,3715.0,166.9082,167.1583,166.9082,167.0044,3715.0
2020-10-22 11:40:00,173.75,173.98,173.6,173.6,4060.0,167.1391,167.3603,166.9948,166.9948,4060.0
2020-10-22 11:45:00,173.51,173.79,173.51,173.79,1200.0,166.9082,167.1775,166.9082,167.1775,1200.0
2020-10-22 11:50:00,173.92,174.01,173.55,173.55,4090.0,167.3026,167.3892,166.9467,166.9467,4090.0
2020-10-22 11:55:00,173.47,173.71,173.37,173.55,3172.0,166.8697,167.1006,166.7735,166.9467,3172.0
2020-10-22 12:00:00,173.59,173.59,173.33,173.33,1625.0,166.9851,166.9851,166.735,166.735,1625.0
2020-10-22 12:05:00,173.33,173.67,173.33,173.67,4100.0,166.735,167.0621,166.735,167.0621,4100.0
2020-10-22 12:10:00,173.71,173.75,173.65,173.72,4025.0,167.1006,167.1391,167.0429,167.1102,4025.0
2020-10-22 12:15:00,173.85,174.08,173.8,173.99,6541.0,167.2353,167.4565,167.1872,167.3699,6541.0
2020-10-22 12:20:00,173.89,174.0,173.75,173.77,15083.0,167.2737,167.3795,167.1391,167.1583,15083.0
2020-10-22 12:25:00,173.77,174.1,173.77,174.1,9023.0,167.1583,167.4757,167.1583,167.4757,9023.0
2020-10-22 12:30:00,174.09,174.09,173.63,173.83,2755.0,167.4661,167.4661,167.0236,167.216,2755.0
2020-10-22 12:35:00,173.81,173.84,173.7,173.77,2127.0,167.1968,167.2256,167.091,167.1583,2127.0
2020-10-22 12:40:00,173.9,173.9,173.58,173.9,3501.0,167.2834,167.2834,166.9755,167.2834,3501.0
2020-10-22 12:45:00,173.91,174.22,173.91,174.22,3617.0,167.293,167.5912,167.293,167.5912,3617.0
2020-10-22 12:50:00,174.21,174.31,174.18,174.21,1735.0,167.5816,167.6778,167.5527,167.5816,1735.0
2020-10-22 12:55:00,174.2,174.36,174.19,174.3,3981.0,167.5719,167.7259,167.5623,167.6681,3981.0
2020-10-22 13:00:00,174.28,174.41,174.28,174.41,1803.0,167.6489,167.7739,167.6489,167.7739,1803.0
2020-10-22 13:05:00,174.44,174.72,174.37,174.72,2000.0,167.8028,168.0722,167.7355,168.0722,2000.0
2020-10-22 13:10:00,174.67,175.27,174.67,175.27,8317.0,168.0241,168.6012,168.0241,168.6012,8317.0
2020-10-22 13:15:00,175.09,175.11,174.98,175.05,3116.0,168.4281,168.4473,168.3223,168.3896,3116.0
2020-10-22 13:20:00,175.01,175.18,174.99,175.15,4512.0,168.3511,168.5147,168.3319,168.4858,4512.0
2020-10-22 13:25:00,175.23,175.3,175.18,175.24,1468.0,168.5627,168.6301,168.5147,168.5724,1468.0
2020-10-22 13:30:00,175.33,175.38,175.24,175.34,3610.0,168.6589,168.707,168.5724,168.6686,3610.0
2020-10-22 13:35:00,175.39,175.43,175.33,175.42,3584.0,168.7167,168.7551,168.6589,168.7455,3584.0
2020-10-22 13:40:00,175.35,175.72,175.27,175.59,3112.0,168.6782,169.0341,168.6012,168.9091,3112.0
2020-10-22 13:45:00,175.63,175.78,175.53,175.75,2100.0,168.9475,169.0918,168.8513,169.063,2100.0
2020-10-22 13:50:00,175.73,175.91,175.57,175.73,5089.0,169.0437,169.2169,168.8898,169.0437,5089.0
2020-10-22 13:55:00,175.8,175.85,175.73,175.84,3700.0,169.1111,169.1592,169.0437,169.1495,3700.0
2020-10-22 14:00:00,175.96,176.03,175.88,175.88,6781.0,169.265,169.3323,169.188,169.188,6781.0
2020-10-22 14:05:00,175.98,175.98,175.66,175.66,4220.0,169.2842,169.2842,168.9764,168.9764,4220.0
2020-10-22 14:10:00,175.69,175.8,175.58,175.7,8553.0,169.0052,169.1111,168.8994,169.0149,8553.0
2020-10-22 14:15:00,175.73,176.22,175.73,176.12,6281.0,169.0437,169.5151,169.0437,169.4189,6281.0
2020-10-22 14:20:00,176.08,176.36,176.08,176.36,3799.0,169.3804,169.6498,169.3804,169.6498,3799.0
2020-10-22 14:25:00,176.35,176.35,175.99,176.11,4525.0,169.6401,169.6401,169.2938,169.4093,4525.0
2020-10-22 14:30:00,176.14,176.38,175.95,176.34,17189.0,169.4381,169.669,169.2554,169.6305,17189.0
2020-10-22 14:35:00,176.38,176.56,176.25,176.52,20489.0,169.669,169.8421,169.5439,169.8037,20489.0
2020-10-22 14:40:00,176.56,176.58,176.01,176.21,12265.0,169.8421,169.8614,169.3131,169.5055,12265.0
2020-10-22 14:45:00,176.19,176.46,176.15,176.33,18846.0,169.4862,169.7459,169.4477,169.6209,18846.0
2020-10-22 14:50:00,176.32,176.34,176.15,176.22,5148.0,169.6113,169.6305,169.4477,169.5151,5148.0
2020-10-22 14:55:00,176.17,176.26,175.95,176.08,5000.0,169.467,169.5536,169.2554,169.3804,5000.0
2020-10-22 15:00:00,176.1,176.12,175.94,176.04,9155.0,169.3996,169.4189,169.2457,169.3419,9155.0
2020-10-22 15:05:00,175.99,176.03,175.73,175.86,7676.0,169.2938,169.3323,169.0437,169.1688,7676.0
2020-10-22 15:10:00,175.86,176.03,175.86,176.03,9081.0,169.1688,169.3323,169.1688,169.3323,9081.0
2020-10-22 15:15:00,176.02,176.21,176.0,176.17,8449.0,169.3227,169.5055,169.3035,169.467,8449.0
2020-10-22 15:20:00,176.2,176.46,176.19,176.23,11711.0,169.4958,169.7459,169.4862,169.5247,11711.0
2020-10-22 15:25:00,176.26,176.44,176.26,176.35,10015.0,169.5536,169.7267,169.5536,169.6401,10015.0
2020-10-22 15:30:00,176.4,176.64,176.35,176.63,9706.0,169.6882,169.9191,169.6401,169.9095,9706.0
2020-10-22 15:35:00,176.66,176.86,176.61,176.61,13078.0,169.9383,170.1307,169.8902,169.8902,13078.0
2020-10-22 15:40:00,176.61,176.67,176.45,176.54,14588.0,169.8902,169.948,169.7363,169.8229,14588.0
2020-10-22 15:45:00,176.53,176.53,176.23,176.24,11184.0,169.8133,169.8133,169.5247,169.5343,11184.0
2020-10-22 15:50:00,176.29,176.54,176.21,176.24,26857.0,169.5824,169.8229,169.5055,169.5343,26857.0
2020-10-22 15:55:00,176.22,176.23,175.68,175.93,77041.0,169.5151,169.5247,168.9956,169.2361,77041.0
2020-10-23 09:30:00,177.43,177.77,176.64,177.4,17354.0,170.679,171.0061,169.9191,170.6502,17354.0
2020-10-23 09:35:00,177.09,177.35,176.56,177.35,4462.0,170.352,170.6021,169.8421,170.6021,4462.0
2020-10-23 09:40:00,177.11,177.9,177.11,177.75,6514.0,170.3712,171.1312,170.3712,170.9869,6514.0
2020-10-23 09:45:00,177.78,177.78,176.84,176.95,5274.0,171.0157,171.0157,170.1115,170.2173,5274.0
2020-10-23 09:50:00,176.88,177.18,176.83,177.03,13301.0,170.15,170.4386,170.1019,170.2943,13301.0
2020-10-23 09:55:00,177.08,177.32,176.85,176.86,4297.0,170.3424,170.5732,170.1211,170.1307,4297.0
2020-10-23 10:00:00,176.83,177.02,176.57,176.82,5178.0,170.1019,170.2846,169.8518,170.0923,5178.0
2020-10-23 10:05:00,176.71,176.8,176.55,176.78,3652.0,169.9864,170.073,169.8325,170.0538,3652.0
2020-10-23 10:10:00,176.68,177.13,176.48,177.01,26708.0,169.9576,170.3905,169.7652,170.275,26708.0
2020-10-23 10:15:00,176.9,177.3,176.86,176.97,8651.0,170.1692,170.554,170.1307,170.2365,8651.0
2020-10-23 10:20:00,176.97,177.1,176.87,177.04,4362.0,170.2365,170.3616,170.1403,170.3039,4362.0
2020-10-23 10:25:00,177.09,177.14,176.96,177.01,1429.0,170.352,170.4001,170.2269,170.275,1429.0
2020-10-23 10:30:00,176.92,177.24,176.91,177.23,4623.0,170.1884,170.4963,170.1788,170.4867,4623.0
2020-10-23 10:35:00,177.26,177.27,176.82,176.82,9006.0,170.5155,170.5251,170.0923,170.0923,9006.0
2020-10-23 10:40:00,176.81,176.86,176.33,176.42,6301.0,170.0826,170.1307,169.6209,169.7075,6301.0
2020-10-23 10:45:00,176.34,176.61,176.3,176.61,2413.0,169.6305,169.8902,169.592,169.8902,2413.0
2020-10-23 10:50:00,176.62,176.62,176.35,176.43,1971.0,169.8999,169.8999,169.6401,169.7171,1971.0
2020-10-23 10:55:00,176.36,176.52,176.31,176.42,5349.0,169.6498,169.8037,169.6017,169.7075,5349.0
2020-10-23 11:00:00,176.39,176.59,176.2,176.48,3100.0,169.6786,169.871,169.4958,169.7652,3100.0
2020-10-23 11:05:00,176.49,176.49,176.27,176.27,1200.0,169.7748,169.7748,169.5632,169.5632,1200.0
2020-10-23 11:10:00,176.4,176.55,176.21,176.48,13581.0,169.6882,169.8325,169.5055,169.7652,13581.0
2020-10-23 11:15:00,176.53,176.53,176.31,176.37,3153.0,169.8133,169.8133,169.6017,169.6594,3153.0
2020-10-23 11:20:00,176.35,176.45,175.93,175.93,7320.0,169.6401,169.7363,169.2361,169.2361,7320.0
2020-10-23 11:25:00,175.93,176.06,175.81,176.0,5137.0,169.2361,169.3612,169.1207,169.3035,5137.0
2020-10-23 11:30:00,175.96,176.48,175.9,176.4,32406.0,169.265,169.7652,169.2073,169.6882,32406.0
2020-10-23 11:35:00,176.46,176.48,176.18,176.3,11246.0,169.7459,169.7652,169.4766,169.592,11246.0
2020-10-23 11:40:00,176.25,176.66,176.24,176.36,4550.0,169.5439,169.9383,169.5343,169.6498,4550.0
2020-10-23 11:45:00,176.39,176.43,176.16,176.31,11809.0,169.6786,169.7171,169.4574,169.6017,11809.0
2020-10-23 11:50:00,176.34,176.52,176.25,176.29,9044.0,169.6305,169.8037,169.5439,169.5824,9044.0
2020-10-23 11:55:00,176.29,176.43,176.25,176.43,2447.0,169.5824,169.7171,169.5439,169.7171,2447.0
2020-10-23 12:00:00,176.4,176.46,176.33,176.46,2582.0,169.6882,169.7459,169.6209,169.7459,2582.0
2020-10-23 12:05:00,176.43,176.61,176.43,176.47,6405.0,169.7171,169.8902,169.7171,169.7556,6405.0
2020-10-23 12:10:00,176.52,176.55,176.28,176.39,3911.0,169.8037,169.8325,169.5728,169.6786,3911.0
2020-10-23 12:15:00,176.45,176.63,176.23,176.31,22315.0,169.7363,169.9095,169.5247,169.6017,22315.0
2020-10-23 12:20:00,176.38,176.45,176.25,176.39,11911.0,169.669,169.7363,169.5439,169.6786,11911.0
2020-10-23 12:25:00,176.38,176.68,176.38,176.61,2216.0,169.669,169.9576,169.669,169.8902,2216.0
2020-10-23 12:30:00,176.58,176.82,176.57,176.74,7415.0,169.8614,170.0923,169.8518,170.0153,7415.0
2020-10-23 12:35:00,176.84,176.92,176.79,176.9,5395.0,170.1115,170.1884,170.0634,170.1692,5395.0
2020-10-23 12:40:00,176.84,177.02,176.73,177.02,37004.0,170.1115,170.2846,170.0057,170.2846,37004.0
2020-10-23 12:45:00,177.02,177.16,176.89,177.16,14849.0,170.2846,170.4193,170.1596,170.4193,14849.0
2020-10-23 12:50:00,177.12,177.3,177.07,177.2,11638.0,170.3808,170.554,170.3327,170.4578,11638.0
2020-10-23 12:55:00,177.15,177.27,176.76,176.79,8483.0,170.4097,170.5251,170.0345,170.0634,8483.0
2020-10-23 13:00:00,176.78,177.17,176.74,177.17,3758.0,170.0538,170.4289,170.0153,170.4289,3758.0
2020-10-23 13:05:00,177.15,177.19,177.11,177.12,4326.0,170.4097,170.4482,170.3712,170.3808,4326.0
2020-10-23 13:10:00,177.12,177.14,176.84,176.84,4072.0,170.3808,170.4001,170.1115,170.1115,4072.0
2020-10-23 13:15:00,176.84,177.0,176.83,176.87,2916.0,170.1115,170.2654,170.1019,170.1403,2916.0
2020-10-23 13:20:00,176.79,177.16,176.79,177.03,8162.0,170.0634,170.4193,170.0634,170.2943,8162.0
2020-10-23 13:25:00,176.99,177.0,176.86,176.96,3305.0,170.2558,170.2654,170.1307,170.2269,3305.0
2020-10-23 13:30:00,177.0,177.13,176.93,177.01,11624.0,170.2654,170.3905,170.1981,170.275,11624.0
2020-10-23 13:35:00,177.03,177.04,176.93,177.03,3897.0,170.2943,170.3039,170.1981,170.2943,3897.0
2020-10-23 13:40:00,177.02,177.03,176.83,176.83,4095.0,170.2846,170.2943,170.1019,170.1019,4095.0
2020-10-23 13:45:00,176.78,176.79,176.6,176.6,7299.0,170.0538,170.0634,169.8806,169.8806,7299.0
2020-10-23 13:50:00,176.58,176.64,176.52,176.54,3975.0,169.8614,169.9191,169.8037,169.8229,3975.0
2020-10-23 13:55:00,176.56,176.68,176.51,176.55,4838.0,169.8421,169.9576,169.794,169.8325,4838.0
2020-10-23 14:00:00,176.57,176.77,176.54,176.77,2136.0,169.8518,170.0442,169.8229,170.0442,2136.0
2020-10-23 14:05:00,176.89,176.93,176.83,176.9,6699.0,170.1596,170.1981,170.1019,170.1692,6699.0
2020-10-23 14:10:00,176.88,176.92,176.71,176.78,2874.0,170.15,170.1884,169.9864,170.0538,2874.0
2020-10-23 14:15:00,176.78,176.95,176.77,176.8,3270.0,170.0538,170.2173,170.0442,170.073,3270.0
2020-10-23 14:20:00,176.74,176.81,176.71,176.76,2912.0,170.0153,170.0826,169.9864,170.0345,2912.0
2020-10-23 14:25:00,176.8,176.9,176.76,176.82,3175.0,170.073,170.1692,170.0345,170.0923,3175.0
2020-10-23 14:30:00,176.84,176.9,176.76,176.8,5562.0,170.1115,170.1692,170.0345,170.073,5562.0
2020-10-23 14:35:00,176.78,176.78,176.66,176.66,5790.0,170.0538,170.0538,169.9383,169.9383,5790.0
2020-10-23 14:40:00,176.7,176.7,176.57,176.61,6843.0,169.9768,169.9768,169.8518,169.8902,6843.0
2020-10-23 14:45:00,176.54,176.61,176.54,176.6,3465.0,169.8229,169.8902,169.8229,169.8806,3465.0
2020-10-23 14:50:00,176.61,176.65,176.43,176.46,4253.0,169.8902,169.9287,169.7171,169.7459,4253.0
2020-10-23 14:55:00,176.51,176.63,176.4,176.48,5260.0,169.794,169.9095,169.6882,169.7652,5260.0
2020-10-23 15:00:00,176.52,176.82,176.5,176.82,4535.0,169.8037,170.0923,169.7844,170.0923,4535.0
2020-10-23 15:05:00,176.78,176.85,176.74,176.83,4657.0,170.0538,170.1211,170.0153,170.1019,4657.0
2020-10-23 15:10:00,176.84,177.09,176.84,177.06,3601.0,170.1115,170.352,170.1115,170.3231,3601.0
2020-10-23 15:15:00,177.01,177.1,176.97,176.97,4794.0,170.275,170.3616,170.2365,170.2365,4794.0
2020-10-23 15:20:00,176.99,177.06,176.92,176.95,29729.0,170.2558,170.3231,170.1884,170.2173,29729.0
2020-10-23 15:25:00,176.93,176.94,176.85,176.89,5111.0,170.1981,170.2077,170.1211,170.1596,5111.0
2020-10-23 15:30:00,176.88,176.88,176.67,176.8,5933.0,170.15,170.15,169.948,170.073,5933.0
2020-10-23 15:35:00,176.84,176.9,176.8,176.83,14829.0,170.1115,170.1692,170.073,170.1019,14829.0
2020-10-23 15:40:00,176.81,177.22,176.75,177.14,27181.0,170.0826,170.477,170.0249,170.4001,27181.0
2020-10-23 15:45:00,177.18,177.26,177.14,177.2,22964.0,170.4386,170.5155,170.4001,170.4578,22964.0
2020-10-23 15:50:00,177.17,177.21,176.9,177.03,41879.0,170.4289,170.4674,170.1692,170.2943,41879.0
2020-10-23 15:55:00,177.03,177.11,176.84,177.06,132064.0,170.2943,170.3712,170.1115,170.3231,132064.0
2020-10-26 09:30:00,174.55,174.55,173.42,173.43,35146.0,167.9086,167.9086,166.8216,166.8312,35146.0
2020-10-26 09:35:00,173.4,173.8,173.26,173.72,36573.0,166.8024,167.1872,166.6677,167.1102,36573.0
2020-10-26 09:40:00,173.68,173.68,172.41,172.88,12406.0,167.0717,167.0717,165.85,166.3022,12406.0
2020-10-26 09:45:00,172.9,172.96,172.59,172.67,7117.0,166.3214,166.3791,166.0232,166.1002,7117.0
2020-10-26 09:50:00,172.67,173.01,172.67,172.72,10508.0,166.1002,166.4272,166.1002,166.1483,10508.0
2020-10-26 09:55:00,172.86,173.43,172.76,173.31,11457.0,166.2829,166.8312,166.1867,166.7158,11457.0
2020-10-26 10:00:00,173.5,173.96,173.31,173.75,15548.0,166.8986,167.3411,166.7158,167.1391,15548.0
2020-10-26 10:05:00,173.95,174.02,173.59,173.73,5563.0,167.3315,167.3988,166.9851,167.1198,5563.0
2020-10-26 10:10:00,173.84,173.84,173.37,173.74,2625.0,167.2256,167.2256,166.7735,167.1294,2625.0
2020-10-26 10:15:00,173.88,173.98,173.6,173.7,4718.0,167.2641,167.3603,166.9948,167.091,4718.0
2020-10-26 10:20:00,173.71,173.76,172.93,173.05,6859.0,167.1006,167.1487,166.3503,166.4657,6859.0
2020-10-26 10:25:00,172.92,173.0,172.21,172.21,8975.0,166.3406,166.4176,165.6577,165.6577,8975.0
2020-10-26 10:30:00,172.17,172.28,171.65,171.87,7950.0,165.6192,165.725,165.119,165.3306,7950.0
2020-10-26 10:35:00,171.85,172.04,171.61,172.04,4024.0,165.3114,165.4941,165.0805,165.4941,4024.0
2020-10-26 10:40:00,172.02,172.15,171.9,172.06,3143.0,165.4749,165.5999,165.3595,165.5134,3143.0
2020-10-26 10:45:00,171.97,172.04,171.58,171.9,7507.0,165.4268,165.4941,165.0516,165.3595,7507.0
2020-10-26 10:50:00,171.72,171.86,171.55,171.7,5539.0,165.1863,165.321,165.0228,165.1671,5539.0
2020-10-26 10:55:00,171.63,171.73,171.3,171.7,13496.0,165.0997,165.1959,164.7823,165.1671,13496.0
2020-10-26 11:00:00,171.65,171.65,170.8,171.31,28955.0,165.119,165.119,164.3013,164.7919,28955.0
2020-10-26 11:05:00,171.25,171.44,170.82,171.19,15296.0,164.7342,164.917,164.3205,164.6765,15296.0
2020-10-26 11:10:00,171.19,171.4,171.08,171.17,6620.0,164.6765,164.8785,164.5707,164.6572,6620.0
2020-10-26 11:15:00,171.09,171.09,170.41,170.6,10462.0,164.5803,164.5803,163.9261,164.1089,10462.0
2020-10-26 11:20:00,170.59,171.05,170.54,170.93,6511.0,164.0993,164.5418,164.0512,164.4264,6511.0
2020-10-26 11:25:00,170.93,171.39,170.92,171.22,8504.0,164.4264,164.8689,164.4167,164.7053,8504.0
2020-10-26 11:30:00,171.22,171.48,170.72,171.11,12391.0,164.7053,164.9554,164.2243,164.5995,12391.0
2020-10-26 11:35:00,171.06,171.45,171.06,171.45,6535.0,164.5514,164.9266,164.5514,164.9266,6535.0
2020-10-26 11:40:00,171.35,171.47,171.21,171.4,7837.0,164.8304,164.9458,164.6957,164.8785,7837.0
2020-10-26 11:45:00,171.52,171.95,171.5,171.69,4965.0,164.9939,165.4075,164.9747,165.1574,4965.0
2020-10-26 11:50:00,171.58,172.05,171.44,172.05,10317.0,165.0516,165.5037,164.917,165.5037,10317.0
2020-10-26 11:55:00,171.95,172.03,171.22,171.22,5272.0,165.4075,165.4845,164.7053,164.7053,5272.0
2020-10-26 12:00:00,171.35,171.53,171.31,171.49,3724.0,164.8304,165.0035,164.7919,164.9651,3724.0
2020-10-26 12:05:00,171.58,171.78,171.34,171.34,6141.0,165.0516,165.244,164.8208,164.8208,6141.0
2020-10-26 12:10:00,171.44,171.51,171.16,171.49,14728.0,164.917,164.9843,164.6476,164.9651,14728.0
2020-10-26 12:15:00,171.52,171.75,171.17,171.37,26071.0,164.9939,165.2152,164.6572,164.8496,26071.0
2020-10-26 12:20:00,171.32,171.37,171.09,171.09,4860.0,164.8015,164.8496,164.5803,164.5803,4860.0
2020-10-26 12:25:00,171.05,171.2,170.94,171.06,4138.0,164.5418,164.6861,164.436,164.5514,4138.0
2020-10-26 12:30:00,171.0,171.0,170.09,170.14,5521.0,164.4937,164.4937,163.6183,163.6664,5521.0
2020-10-26 12:35:00,170.12,170.26,169.59,169.61,13039.0,163.6472,163.7818,163.1373,163.1566,13039.0
2020-10-26 12:40:00,169.63,169.74,169.14,169.25,12613.0,163.1758,163.2816,162.7045,162.8103,12613.0
2020-10-26 12:45:00,169.21,169.21,168.84,168.97,11272.0,162.7718,162.7718,162.4159,162.5409,11272.0
2020-10-26 12:50:00,169.01,169.27,168.71,168.71,24592.0,162.5794,162.8295,162.2908,162.2908,24592.0
2020-10-26 12:55:00,168.75,168.88,168.55,168.88,6175.0,162.3293,162.4544,162.1369,162.4544,6175.0
2020-10-26 13:00:00,168.9,169.07,168.57,168.67,6643.0,162.4736,162.6371,162.1562,162.2523,6643.0
2020-10-26 13:05:00,168.63,168.63,168.14,168.29,6583.0,162.2139,162.2139,161.7425,161.8868,6583.0
2020-10-26 13:10:00,168.35,168.77,168.35,168.48,9452.0,161.9445,162.3485,161.9445,162.0696,9452.0
2020-10-26 13:15:00,168.48,168.71,168.3,168.33,5604.0,162.0696,162.2908,161.8964,161.9253,5604.0
2020-10-26 13:20:00,168.34,168.51,168.05,168.15,4971.0,161.9349,162.0984,161.6559,161.7521,4971.0
2020-10-26 13:25:00,168.15,168.33,168.02,168.08,9667.0,161.7521,161.9253,161.6271,161.6848,9667.0
2020-10-26 13:30:00,168.02,168.06,167.8,167.89,14186.0,161.6271,161.6656,161.4154,161.502,14186.0
2020-10-26 13:35:00,167.83,168.26,167.72,168.25,6644.0,161.4443,161.8579,161.3385,161.8483,6644.0
2020-10-26 13:40:00,168.27,168.35,168.06,168.18,8075.0,161.8676,161.9445,161.6656,161.781,8075.0
2020-10-26 13:45:00,168.18,168.57,168.05,168.57,23795.0,161.781,162.1562,161.6559,162.1562,23795.0
2020-10-26 13:50:00,168.5,168.97,168.45,168.95,20068.0,162.0888,162.5409,162.0407,162.5217,20068.0
2020-10-26 13:55:00,168.82,168.94,168.61,168.94,20577.0,162.3966,162.5121,162.1946,162.5121,20577.0
2020-10-26 14:00:00,169.02,169.19,168.83,169.19,10786.0,162.589,162.7526,162.4063,162.7526,10786.0
2020-10-26 14:05:00,169.24,169.5,169.15,169.27,14150.0,162.8007,163.0508,162.7141,162.8295,14150.0
2020-10-26 14:10:00,169.19,169.41,169.03,169.14,8350.0,162.7526,162.9642,162.5986,162.7045,8350.0
2020-10-26 14:15:00,169.22,169.42,169.17,169.28,5562.0,162.7814,162.9738,162.7333,162.8391,5562.0
2020-10-26 14:20:00,169.24,169.24,169.0,169.18,7770.0,162.8007,162.8007,162.5698,162.7429,7770.0
2020-10-26 14:25:00,169.16,169.45,168.99,169.42,6678.0,162.7237,163.0027,162.5602,162.9738,6678.0
2020-10-26 14:30:00,169.42,169.47,169.25,169.36,11152.0,162.9738,163.0219,162.8103,162.9161,11152.0
2020-10-26 14:35:00,169.37,169.37,169.11,169.11,7355.0,162.9257,162.9257,162.6756,162.6756,7355.0
2020-10-26 14:40:00,169.13,169.45,169.04,169.16,7040.0,162.6948,163.0027,162.6083,162.7237,7040.0
2020-10-26 14:45:00,169.06,169.1,168.89,168.89,25459.0,162.6275,162.666,162.464,162.464,25459.0
2020-10-26 14:50:00,168.97,169.23,168.96,169.14,9165.0,162.5409,162.791,162.5313,162.7045,9165.0
2020-10-26 14:55:00,169.18,169.31,169.04,169.1,17749.0,162.7429,162.868,162.6083,162.666,17749.0
2020-10-26 15:00:00,169.05,169.14,168.89,168.95,19436.0,162.6179,162.7045,162.464,162.5217,19436.0
2020-10-26 15:05:00,168.95,169.03,168.83,168.97,13194.0,162.5217,162.5986,162.4063,162.5409,13194.0
2020-10-26 15:10:00,168.98,169.09,168.83,168.88,9565.0,162.5506,162.6564,162.4063,162.4544,9565.0
2020-10-26 15:15:00,168.88,169.11,168.83,168.87,8671.0,162.4544,162.6756,162.4063,162.4447,8671.0
2020-10-26 15:20:00,168.87,169.3,168.85,169.15,14668.0,162.4447,162.8584,162.4255,162.7141,14668.0
2020-10-26 15:25:00,169.1,169.27,169.07,169.23,6671.0,162.666,162.8295,162.6371,162.791,6671.0
2020-10-26 15:30:00,169.26,169.43,169.04,169.2,8394.0,162.8199,162.9834,162.6083,162.7622,8394.0
2020-10-26 15:35:00,169.27,169.3,168.92,169.01,10776.0,162.8295,162.8584,162.4928,162.5794,10776.0
2020-10-26 15:40:00,168.99,169.1,168.79,168.89,14936.0,162.5602,162.666,162.3678,162.464,14936.0
2020-10-26 15:45:00,168.84,168.84,168.16,168.16,19797.0,162.4159,162.4159,161.7618,161.7618,19797.0
2020-10-26 15:50:00,168.21,168.49,168.15,168.41,30239.0,161.8098,162.0792,161.7521,162.0022,30239.0
2020-10-26 15:55:00,168.41,168.97,168.36,168.71,117134.0,162.0022,162.5409,161.9541,162.2908,117134.0
2020-10-27 09:30:00,168.75,169.11,168.57,168.75,14114.0,162.3293,162.6756,162.1562,162.3293,14114.0
2020-10-27 09:35:00,168.84,169.6,168.84,169.34,10717.0,162.4159,163.147,162.4159,162.8969,10717.0
2020-10-27 09:40:00,169.33,169.38,168.65,169.22,80148.0,162.8872,162.9353,162.2331,162.7814,80148.0
2020-10-27 09:45:00,169.27,169.49,168.51,168.77,20479.0,162.8295,163.0411,162.0984,162.3485,20479.0
2020-10-27 09:50:00,168.65,168.74,168.19,168.49,14097.0,162.2331,162.3197,161.7906,162.0792,14097.0
2020-10-27 09:55:00,168.42,168.68,168.14,168.47,12183.0,162.0119,162.262,161.7425,162.06,12183.0
2020-10-27 10:00:00,168.58,169.0,168.33,168.33,9782.0,162.1658,162.5698,161.9253,161.9253,9782.0
2020-10-27 10:05:00,168.22,169.14,168.22,169.06,34803.0,161.8195,162.7045,161.8195,162.6275,34803.0
2020-10-27 10:10:00,169.05,169.19,168.46,168.5,12645.0,162.6179,162.7526,162.0503,162.0888,12645.0
2020-10-27 10:15:00,168.61,168.75,167.82,167.86,8619.0,162.1946,162.3293,161.4347,161.4732,8619.0
2020-10-27 10:20:00,167.78,167.91,167.29,167.31,13905.0,161.3962,161.5213,160.9249,160.9441,13905.0
2020-10-27 10:25:00,167.43,167.44,167.15,167.15,6351.0,161.0595,161.0691,160.7902,160.7902,6351.0
2020-10-27 10:30:00,167.02,167.58,167.02,167.58,8437.0,160.6651,161.2038,160.6651,161.2038,8437.0
2020-10-27 10:35:00,167.56,167.66,166.83,166.98,15314.0,161.1846,161.2808,160.4824,160.6266,15314.0
2020-10-27 10:40:00,166.81,167.14,166.62,166.78,17405.0,160.4631,160.7806,160.2803,160.4343,17405.0
2020-10-27 10:45:00,166.63,167.16,166.44,167.0,35186.0,160.29,160.7998,160.1072,160.6459,35186.0
2020-10-27 10:50:00,166.99,167.09,166.61,166.67,19659.0,160.6363,160.7325,160.2707,160.3284,19659.0
2020-10-27 10:55:00,166.85,166.96,166.39,166.39,15315.0,160.5016,160.6074,160.0591,160.0591,15315.0
2020-10-27 11:00:00,166.48,166.89,166.39,166.7,24450.0,160.1457,160.5401,160.0591,160.3573,24450.0
2020-10-27 11:05:00,166.78,167.0,166.66,166.89,17004.0,160.4343,160.6459,160.3188,160.5401,17004.0
2020-10-27 11:10:00,166.81,167.24,166.73,167.06,16292.0,160.4631,160.8768,160.3862,160.7036,16292.0
2020-10-27 11:15:00,167.11,167.19,166.86,166.89,12938.0,160.7517,160.8287,160.5112,160.5401,12938.0
2020-10-27 11:20:00,166.78,167.01,166.78,166.9,17385.0,160.4343,160.6555,160.4343,160.5497,17385.0
2020-10-27 11:25:00,166.9,167.02,166.4,166.5,27610.0,160.5497,160.6651,160.0687,160.1649,27610.0
2020-10-27 11:30:00,166.63,166.64,165.94,166.05,14127.0,160.29,160.2996,159.6262,159.732,14127.0
2020-10-27 11:35:00,165.98,166.26,165.98,166.19,13294.0,159.6647,159.934,159.6647,159.8667,13294.0
2020-10-27 11:40:00,166.18,166.3,165.83,165.98,12494.0,159.8571,159.9725,159.5204,159.6647,12494.0
2020-10-27 11:45:00,166.02,166.19,165.97,166.12,13049.0,159.7032,159.8667,159.6551,159.7994,13049.0
2020-10-27 11:50:00,166.2,166.29,166.05,166.05,11984.0,159.8763,159.9629,159.732,159.732,11984.0
2020-10-27 11:55:00,166.04,166.42,166.0,166.33,16988.0,159.7224,160.088,159.6839,160.0014,16988.0
2020-10-27 12:00:00,166.37,166.41,166.07,166.25,31472.0,160.0399,160.0783,159.7513,159.9244,31472.0
2020-10-27 12:05:00,166.26,166.44,165.98,166.02,29819.0,159.934,160.1072,159.6647,159.7032,29819.0
2020-10-27 12:10:00,166.05,166.2,165.99,166.03,16928.0,159.732,159.8763,159.6743,159.7128,16928.0
2020-10-27 12:15:00,166.06,166.32,165.97,166.32,10237.0,159.7417,159.9918,159.6551,159.9918,10237.0
2020-10-27 12:20:00,166.4,166.59,166.3,166.32,10018.0,160.0687,160.2515,159.9725,159.9918,10018.0
2020-10-27 12:25:00,166.32,166.51,166.17,166.25,19906.0,159.9918,160.1745,159.8475,159.9244,19906.0
2020-10-27 12:30:00,166.25,166.25,165.96,166.0,9365.0,159.9244,159.9244,159.6455,159.6839,9365.0
2020-10-27 12:35:00,166.03,166.22,165.93,166.22,6993.0,159.7128,159.8956,159.6166,159.8956,6993.0
2020-10-27 12:40:00,166.19,166.47,165.9,165.93,17293.0,159.8667,160.1361,159.5877,159.6166,17293.0
2020-10-27 12:45:00,165.9,166.25,165.9,166.21,8171.0,159.5877,159.9244,159.5877,159.8859,8171.0
2020-10-27 12:50:00,166.17,166.35,165.95,166.07,11893.0,159.8475,160.0206,159.6358,159.7513,11893.0
2020-10-27 12:55:00,166.03,166.06,165.7,165.96,13922.0,159.7128,159.7417,159.3954,159.6455,13922.0
2020-10-27 13:00:00,165.86,165.99,165.8,165.92,16314.0,159.5493,159.6743,159.4915,159.607,16314.0
2020-10-27 13:05:00,165.87,166.01,165.74,165.83,18131.0,159.5589,159.6936,159.4338,159.5204,18131.0
2020-10-27 13:10:00,165.85,165.98,165.48,165.48,14968.0,159.5396,159.6647,159.1837,159.1837,14968.0
2020-10-27 13:15:00,165.48,165.87,165.48,165.77,14841.0,159.1837,159.5589,159.1837,159.4627,14841.0
2020-10-27 13:20:00,165.8,166.14,165.71,166.11,5559.0,159.4915,159.8186,159.405,159.7898,5559.0
2020-10-27 13:25:00,166.11,166.18,165.87,165.94,12915.0,159.7898,159.8571,159.5589,159.6262,12915.0
2020-10-27 13:30:00,165.91,165.95,165.6,165.69,29338.0,159.5974,159.6358,159.2992,159.3857,29338.0
2020-10-27 13:35:00,165.75,165.87,165.54,165.64,31552.0,159.4434,159.5589,159.2414,159.3376,31552.0
2020-10-27 13:40:00,165.65,165.79,165.45,165.45,17227.0,159.3473,159.4819,159.1549,159.1549,17227.0
2020-10-27 13:45:00,165.45,165.59,165.39,165.42,8493.0,159.1549,159.2895,159.0971,159.126,8493.0
2020-10-27 13:50:00,165.5,165.71,165.46,165.67,10203.0,159.203,159.405,159.1645,159.3665,10203.0
2020-10-27 13:55:00,165.64,165.65,165.5,165.62,13852.0,159.3376,159.3473,159.203,159.3184,13852.0
2020-10-27 14:00:00,165.6,165.79,165.47,165.63,38253.0,159.2992,159.4819,159.1741,159.328,38253.0
2020-10-27 14:05:00,165.67,166.27,165.67,166.18,20347.0,159.3665,159.9437,159.3665,159.8571,20347.0
2020-10-27 14:10:00,166.13,166.26,166.0,166.19,8719.0,159.809,159.934,159.6839,159.8667,8719.0
2020-10-27 14:15:00,166.23,166.23,165.75,165.8,9800.0,159.9052,159.9052,159.4434,159.4915,9800.0
2020-10-27 14:20:00,165.74,166.23,165.74,166.23,5059.0,159.4338,159.9052,159.4338,159.9052,5059.0
2020-10-27 14:25:00,166.16,166.42,166.13,166.14,10344.0,159.8378,160.088,159.809,159.8186,10344.0
2020-10-27 14:30:00,166.24,166.24,165.92,166.01,5171.0,159.9148,159.9148,159.607,159.6936,5171.0
2020-10-27 14:35:00,166.05,166.07,165.7,165.7,3606.0,159.732,159.7513,159.3954,159.3954,3606.0
2020-10-27 14:40:00,165.66,165.82,165.33,165.45,20539.0,159.3569,159.5108,159.0394,159.1549,20539.0
2020-10-27 14:45:00,165.38,165.46,165.18,165.21,18721.0,159.0875,159.1645,158.8951,158.924,18721.0
2020-10-27 14:50:00,165.21,165.45,165.1,165.3,17411.0,158.924,159.1549,158.8182,159.0106,17411.0
2020-10-27 14:55:00,165.28,165.29,165.11,165.21,7372.0,158.9913,159.001,158.8278,158.924,7372.0
2020-10-27 15:00:00,165.26,165.4,165.16,165.22,19217.0,158.9721,159.1068,158.8759,158.9336,19217.0
2020-10-27 15:05:00,165.16,165.18,164.83,164.95,32787.0,158.8759,158.8951,158.5585,158.6739,32787.0
2020-10-27 15:10:00,165.01,165.06,164.7,164.84,17748.0,158.7316,158.7797,158.4334,158.5681,17748.0
2020-10-27 15:15:00,164.82,164.83,164.61,164.77,19079.0,158.5488,158.5585,158.3468,158.5007,19079.0
2020-10-27 15:20:00,164.72,164.77,164.43,164.54,54557.0,158.4526,158.5007,158.1737,158.2795,54557.0
2020-10-27 15:25:00,164.48,165.05,164.48,164.87,31435.0,158.2218,158.7701,158.2218,158.5969,31435.0
2020-10-27 15:30:00,164.85,164.92,164.63,164.65,36466.0,158.5777,158.645,158.3661,158.3853,36466.0
2020-10-27 15:35:00,164.65,165.03,164.65,164.79,22543.0,158.3853,158.7508,158.3853,158.52,22543.0
2020-10-27 15:40:00,164.8,165.01,164.68,164.83,51256.0,158.5296,158.7316,158.4142,158.5585,51256.0
2020-10-27 15:45:00,164.83,164.88,164.63,164.8,48473.0,158.5585,158.6066,158.3661,158.5296,48473.0
2020-10-27 15:50:00,164.8,165.13,164.59,165.06,42266.0,158.5296,158.847,158.3276,158.7797,42266.0
2020-10-27 15:55:00,165.02,165.16,164.62,164.76,86592.0,158.7412,158.8759,158.3564,158.4911,86592.0
2020-10-28 09:30:00,162.0,162.0,160.38,160.38,40487.0,155.8361,155.8361,154.2778,154.2778,40487.0
2020-10-28 09:35:00,160.24,161.53,160.17,161.4,13074.0,154.1431,155.384,154.0758,155.259,13074.0
2020-10-28 09:40:00,161.41,161.78,161.36,161.56,5144.0,155.2686,155.6245,155.2205,155.4129,5144.0
2020-10-28 09:45:00,161.38,162.17,161.38,161.76,12890.0,155.2397,155.9997,155.2397,155.6053,12890.0
2020-10-28 09:50:00,162.0,162.31,161.59,162.05,22189.0,155.8361,156.1343,155.4417,155.8842,22189.0
2020-10-28 09:55:00,162.08,162.71,161.74,162.71,23986.0,155.9131,156.5191,155.586,156.5191,23986.0
2020-10-28 10:00:00,162.55,162.71,161.6,161.8,17032.0,156.3652,156.5191,155.4514,155.6437,17032.0
2020-10-28 10:05:00,161.83,162.39,161.53,162.15,9800.0,155.6726,156.2113,155.384,155.9804,9800.0
2020-10-28 10:10:00,162.09,163.12,162.08,163.12,23814.0,155.9227,156.9135,155.9131,156.9135,23814.0
2020-10-28 10:15:00,163.05,163.25,162.63,162.64,21975.0,156.8462,157.0386,156.4422,156.4518,21975.0
2020-10-28 10:20:00,162.68,162.9,162.42,162.61,22428.0,156.4903,156.7019,156.2402,156.4229,22428.0
2020-10-28 10:25:00,162.65,163.05,162.16,162.43,40382.0,156.4614,156.8462,155.99,156.2498,40382.0
2020-10-28 10:30:00,162.46,162.67,161.94,162.01,50032.0,156.2786,156.4806,155.7784,155.8458,50032.0
2020-10-28 10:35:00,162.11,162.11,161.65,161.65,18399.0,155.9419,155.9419,155.4994,155.4994,18399.0
2020-10-28 10:40:00,161.63,162.64,161.62,162.47,37424.0,155.4802,156.4518,155.4706,156.2882,37424.0
2020-10-28 10:45:00,162.4,162.45,161.85,161.88,23030.0,156.2209,156.269,155.6918,155.7207,23030.0
2020-10-28 10:50:00,161.85,162.05,161.44,161.9,32032.0,155.6918,155.8842,155.2974,155.7399,32032.0
2020-10-28 10:55:00,161.82,162.12,161.41,161.87,47371.0,155.663,155.9516,155.2686,155.7111,47371.0
2020-10-28 11:00:00,161.8,161.95,160.91,160.91,14403.0,155.6437,155.788,154.7876,154.7876,14403.0
2020-10-28 11:05:00,161.06,161.55,161.01,161.39,14674.0,154.9319,155.4033,154.8838,155.2493,14674.0
2020-10-28 11:10:00,161.36,161.82,161.31,161.68,14563.0,155.2205,155.663,155.1724,155.5283,14563.0
2020-10-28 11:15:00,161.72,161.86,161.53,161.64,18549.0,155.5668,155.7015,155.384,155.4898,18549.0
2020-10-28 11:20:00,161.74,161.8,161.05,161.25,8936.0,155.586,155.6437,154.9223,155.1147,8936.0
2020-10-28 11:25:00,161.2,161.2,160.58,160.8,19546.0,155.0666,155.0666,154.4702,154.6818,19546.0
2020-10-28 11:30:00,160.83,160.83,160.45,160.59,15248.0,154.7106,154.7106,154.3451,154.4798,15248.0
2020-10-28 11:35:00,160.61,161.01,160.58,160.82,9628.0,154.499,154.8838,154.4702,154.701,9628.0
2020-10-28 11:40:00,160.8,161.43,160.67,161.33,6247.0,154.6818,155.2878,154.5567,155.1916,6247.0
2020-10-28 11:45:00,161.36,161.59,161.32,161.39,14696.0,155.2205,155.4417,155.182,155.2493,14696.0
2020-10-28 11:50:00,161.37,162.38,161.22,162.13,30829.0,155.2301,156.2017,155.0858,155.9612,30829.0
2020-10-28 11:55:00,162.06,162.08,161.23,161.31,15934.0,155.8938,155.9131,155.0954,155.1724,15934.0
2020-10-28 12:00:00,161.23,161.5,161.06,161.37,16310.0,155.0954,155.3552,154.9319,155.2301,16310.0
2020-10-28 12:05:00,161.36,161.87,161.25,161.38,9299.0,155.2205,155.7111,155.1147,155.2397,9299.0
2020-10-28 12:10:00,161.29,161.69,161.21,161.69,14724.0,155.1531,155.5379,155.0762,155.5379,14724.0
2020-10-28 12:15:00,161.67,162.23,161.67,162.21,9033.0,155.5187,156.0574,155.5187,156.0381,9033.0
2020-10-28 12:20:00,162.15,162.23,161.83,161.87,10865.0,155.9804,156.0574,155.6726,155.7111,10865.0
2020-10-28 12:25:00,161.95,162.03,161.65,161.75,12246.0,155.788,155.865,155.4994,155.5956,12246.0
2020-10-28 12:30:00,161.72,161.98,161.55,161.75,10612.0,155.5668,155.8169,155.4033,155.5956,10612.0
2020-10-28 12:35:00,161.76,161.83,161.25,161.25,20341.0,155.6053,155.6726,155.1147,155.1147,20341.0
2020-10-28 12:40:00,161.21,161.24,160.67,160.85,6596.0,155.0762,155.105,154.5567,154.7299,6596.0
2020-10-28 12:45:00,160.82,160.82,160.03,160.12,10362.0,154.701,154.701,153.9411,154.0277,10362.0
2020-10-28 12:50:00,160.06,160.38,160.02,160.35,6054.0,153.9699,154.2778,153.9315,154.2489,6054.0
2020-10-28 12:55:00,160.27,160.27,159.74,159.83,17467.0,154.172,154.172,153.6621,153.7487,17467.0
2020-10-28 13:00:00,159.68,159.91,159.41,159.46,11788.0,153.6044,153.8257,153.3447,153.3928,11788.0
2020-10-28 13:05:00,159.37,159.55,159.02,159.11,22038.0,153.3062,153.4794,152.9695,153.0561,22038.0
2020-10-28 13:10:00,159.05,159.3,158.91,159.03,13852.0,152.9984,153.2389,152.8637,152.9791,13852.0
2020-10-28 13:15:00,159.08,159.52,159.06,159.35,18872.0,153.0272,153.4505,153.008,153.287,18872.0
2020-10-28 13:20:00,159.3,159.3,158.78,158.93,12400.0,153.2389,153.2389,152.7386,152.8829,12400.0
2020-10-28 13:25:00,158.94,159.09,158.47,158.8,25260.0,152.8926,153.0369,152.4404,152.7579,25260.0
2020-10-28 13:30:00,158.9,159.64,158.63,159.63,16341.0,152.8541,153.5659,152.5944,153.5563,16341.0
2020-10-28 13:35:00,159.59,160.09,159.55,159.8,10115.0,153.5178,153.9988,153.4794,153.7198,10115.0
2020-10-28 13:40:00,159.81,159.84,159.61,159.74,22707.0,153.7295,153.7583,153.5371,153.6621,22707.0
2020-10-28 13:45:00,159.8,160.23,159.63,160.23,5845.0,153.7198,154.1335,153.5563,154.1335,5845.0
2020-10-28 13:50:00,160.11,160.11,159.63,159.65,11361.0,154.018,154.018,153.5563,153.5755,11361.0
2020-10-28 13:55:00,159.61,159.87,159.38,159.59,10773.0,153.5371,153.7872,153.3158,153.5178,10773.0
2020-10-28 14:00:00,159.39,159.5,158.97,159.34,12854.0,153.3254,153.4313,152.9214,153.2773,12854.0
2020-10-28 14:05:00,159.34,159.36,159.1,159.11,16278.0,153.2773,153.2966,153.0465,153.0561,16278.0
2020-10-28 14:10:00,159.04,159.18,158.78,158.82,12152.0,152.9888,153.1234,152.7386,152.7771,12152.0
2020-10-28 14:15:00,158.76,158.81,158.41,158.53,18774.0,152.7194,152.7675,152.3827,152.4982,18774.0
2020-10-28 14:20:00,158.55,159.33,158.55,159.25,12124.0,152.5174,153.2677,152.5174,153.1908,12124.0
2020-10-28 14:25:00,159.26,159.51,159.14,159.14,19935.0,153.2004,153.4409,153.085,153.085,19935.0
2020-10-28 14:30:00,159.21,159.51,159.16,159.51,10049.0,153.1523,153.4409,153.1042,153.4409,10049.0
2020-10-28 14:35:00,159.56,159.56,158.95,159.04,10746.0,153.489,153.489,152.9022,152.9888,10746.0
2020-10-28 14:40:00,159.05,159.49,158.97,159.37,10609.0,152.9984,153.4216,152.9214,153.3062,10609.0
2020-10-28 14:45:00,159.27,159.46,159.14,159.14,9883.0,153.21,153.3928,153.085,153.085,9883.0
2020-10-28 14:50:00,159.14,159.32,158.67,158.7,12445.0,153.085,153.2581,152.6328,152.6617,12445.0
2020-10-28 14:55:00,158.69,159.68,158.68,159.44,10583.0,152.6521,153.6044,152.6425,153.3735,10583.0
2020-10-28 15:00:00,159.49,159.49,158.94,159.08,15474.0,153.4216,153.4216,152.8926,153.0272,15474.0
2020-10-28 15:05:00,159.06,159.41,158.95,159.21,21170.0,153.008,153.3447,152.9022,153.1523,21170.0
2020-10-28 15:10:00,159.17,159.28,158.9,159.08,18614.0,153.1138,153.2196,152.8541,153.0272,18614.0
2020-10-28 15:15:00,158.94,159.07,158.72,158.79,13218.0,152.8926,153.0176,152.6809,152.7483,13218.0
2020-10-28 15:20:00,158.74,159.67,158.65,159.67,19224.0,152.7002,153.5948,152.6136,153.5948,19224.0
2020-10-28 15:25:00,159.67,159.67,159.42,159.46,14489.0,153.5948,153.5948,153.3543,153.3928,14489.0
2020-10-28 15:30:00,159.45,160.11,159.44,160.11,13759.0,153.3832,154.018,153.3735,154.018,13759.0
2020-10-28 15:35:00,160.1,160.16,159.34,159.38,22094.0,154.0084,154.0661,153.2773,153.3158,22094.0
2020-10-28 15:40:00,159.41,159.81,159.32,159.47,24933.0,153.3447,153.7295,153.2581,153.4024,24933.0
2020-10-28 15:45:00,159.49,159.82,159.36,159.77,33936.0,153.4216,153.7391,153.2966,153.691,33936.0
2020-10-28 15:50:00,159.85,160.17,159.55,159.78,56981.0,153.7679,154.0758,153.4794,153.7006,56981.0
2020-10-28 15:55:00,159.73,159.77,158.95,159.37,121095.0,153.6525,153.691,152.9022,153.3062,121095.0
2020-10-29 09:30:00,154.0,156.55,154.0,154.65,97344.0,148.1405,150.5935,148.1405,148.7658,97344.0
2020-10-29 09:35:00,154.65,157.5,154.61,157.22,61725.0,148.7658,151.5073,148.7273,151.238,61725.0
2020-10-29 09:40:00,157.1,157.49,155.74,156.45,59171.0,151.1226,151.4977,149.8143,150.4973,59171.0
2020-10-29 09:45:00,156.45,156.62,154.14,154.42,70661.0,150.4973,150.6608,148.2752,148.5445,70661.0
2020-10-29 09:50:00,154.42,156.69,154.33,156.02,76838.0,148.5445,150.7282,148.458,150.0837,76838.0
2020-10-29 09:55:00,156.02,156.57,155.66,156.57,65312.0,150.0837,150.6127,149.7374,150.6127,65312.0
2020-10-29 10:00:00,156.33,157.14,155.96,156.68,47866.0,150.3819,151.161,150.0259,150.7185,47866.0
2020-10-29 10:05:00,156.69,157.22,156.24,157.02,36262.0,150.7282,151.238,150.2953,151.0456,36262.0
2020-10-29 10:10:00,156.94,158.19,156.75,156.78,35596.0,150.9687,152.1711,150.7859,150.8147,35596.0
2020-10-29 10:15:00,156.9,158.32,156.58,158.31,22402.0,150.9302,152.2961,150.6224,152.2865,22402.0
2020-10-29 10:20:00,158.47,159.08,158.34,158.83,51209.0,152.4404,153.0272,152.3154,152.7867,51209.0
2020-10-29 10:25:00,158.69,159.65,158.46,158.82,46504.0,152.6521,153.5755,152.4308,152.7771,46504.0
2020-10-29 10:30:00,158.94,159.61,157.84,158.39,34783.0,152.8926,153.5371,151.8344,152.3635,34783.0
2020-10-29 10:35:00,158.39,160.28,158.29,160.05,65255.0,152.3635,154.1816,152.2673,153.9603,65255.0
2020-10-29 10:40:00,159.96,161.16,159.71,159.93,35882.0,153.8738,155.0281,153.6333,153.8449,35882.0
2020-10-29 10:45:00,160.0,160.59,159.42,160.47,33580.0,153.9122,154.4798,153.3543,154.3643,33580.0
2020-10-29 10:50:00,160.42,160.47,158.91,159.09,34347.0,154.3162,154.3643,152.8637,153.0369,34347.0
2020-10-29 10:55:00,159.14,160.05,159.01,159.78,18434.0,153.085,153.9603,152.9599,153.7006,18434.0
2020-10-29 11:00:00,159.78,160.35,159.4,160.1,31724.0,153.7006,154.2489,153.3351,154.0084,31724.0
2020-10-29 11:05:00,160.1,160.19,159.8,159.96,16684.0,154.0084,154.095,153.7198,153.8738,16684.0
2020-10-29 11:10:00,159.85,159.86,159.07,159.4,16968.0,153.7679,153.7776,153.0176,153.3351,16968.0
2020-10-29 11:15:00,159.29,160.12,159.25,159.58,30171.0,153.2292,154.0277,153.1908,153.5082,30171.0
2020-10-29 11:20:00,159.67,159.73,159.04,159.71,106558.0,153.5948,153.6525,152.9888,153.6333,106558.0
2020-10-29 11:25:00,159.6,159.6,158.68,158.68,15460.0,153.5274,153.5274,152.6425,152.6425,15460.0
2020-10-29 11:30:00,158.67,158.79,157.54,158.07,22761.0,152.6328,152.7483,151.5458,152.0557,22761.0
2020-10-29 11:35:00,157.94,158.13,157.51,157.96,19622.0,151.9306,152.1134,151.517,151.9498,19622.0
2020-10-29 11:40:00,158.01,158.19,157.81,157.87,22873.0,151.9979,152.1711,151.8056,151.8633,22873.0
2020-10-29 11:45:00,157.9,157.97,157.39,157.4,18611.0,151.8921,151.9595,151.4015,151.4112,18611.0
2020-10-29 11:50:00,157.32,157.72,157.31,157.58,13065.0,151.3342,151.719,151.3246,151.5843,13065.0
2020-10-29 11:55:00,157.63,158.38,157.58,157.95,12740.0,151.6324,152.3539,151.5843,151.9402,12740.0
2020-10-29 12:00:00,158.07,158.38,157.57,157.57,11947.0,152.0557,152.3539,151.5747,151.5747,11947.0
2020-10-29 12:05:00,157.5,157.59,157.0,157.11,12754.0,151.5073,151.5939,151.0264,151.1322,12754.0
2020-10-29 12:10:00,156.99,157.12,156.62,156.93,7675.0,151.0168,151.1418,150.6608,150.959,7675.0
2020-10-29 12:15:00,156.85,157.02,156.47,156.87,9700.0,150.8821,151.0456,150.5165,150.9013,9700.0
2020-10-29 12:20:00,156.85,156.87,156.35,156.4,13973.0,150.8821,150.9013,150.4011,150.4492,13973.0
2020-10-29 12:25:00,156.4,156.92,156.4,156.87,10777.0,150.4492,150.9494,150.4492,150.9013,10777.0
2020-10-29 12:30:00,156.9,157.18,156.76,156.76,20584.0,150.9302,151.1995,150.7955,150.7955,20584.0
2020-10-29 12:35:00,156.76,156.81,156.21,156.21,15102.0,150.7955,150.8436,150.2664,150.2664,15102.0
2020-10-29 12:40:00,156.16,156.44,156.0,156.29,41602.0,150.2183,150.4877,150.0644,150.3434,41602.0
2020-10-29 12:45:00,156.3,156.31,155.75,156.2,23519.0,150.353,150.3626,149.8239,150.2568,23519.0
2020-10-29 12:50:00,156.18,156.45,156.0,156.45,20278.0,150.2376,150.4973,150.0644,150.4973,20278.0
2020-10-29 12:55:00,156.53,156.62,156.17,156.18,13358.0,150.5743,150.6608,150.228,150.2376,13358.0
2020-10-29 13:00:00,156.21,156.43,156.04,156.19,18121.0,150.2664,150.4781,150.1029,150.2472,18121.0
2020-10-29 13:05:00,156.15,156.24,155.95,156.1,10592.0,150.2087,150.2953,150.0163,150.1606,10592.0
2020-10-29 13:10:00,156.14,156.26,155.79,156.06,25278.0,150.1991,150.3145,149.8624,150.1221,25278.0
2020-10-29 13:15:00,156.08,156.08,155.28,155.41,24294.0,150.1414,150.1414,149.3718,149.4969,24294.0
2020-10-29 13:20:00,155.46,156.36,155.4,156.24,21745.0,149.545,150.4107,149.4873,150.2953,21745.0
2020-10-29 13:25:00,156.22,156.47,156.17,156.29,28131.0,150.2761,150.5165,150.228,150.3434,28131.0
2020-10-29 13:30:00,156.28,156.47,156.19,156.31,18743.0,150.3338,150.5165,150.2472,150.3626,18743.0
2020-10-29 13:35:00,156.31,156.34,155.82,156.02,27693.0,150.3626,150.3915,149.8913,150.0837,27693.0
2020-10-29 13:40:00,156.06,156.44,156.05,156.36,16309.0,150.1221,150.4877,150.1125,150.4107,16309.0
2020-10-29 13:45:00,156.36,157.41,156.35,157.36,22952.0,150.4107,151.4208,150.4011,151.3727,22952.0
2020-10-29 13:50:00,157.43,158.0,157.15,158.0,13880.0,151.44,151.9883,151.1707,151.9883,13880.0
2020-10-29 13:55:00,158.21,158.21,157.61,157.69,11996.0,152.1903,152.1903,151.6132,151.6901,11996.0
2020-10-29 14:00:00,157.74,158.23,157.7,158.06,11561.0,151.7382,152.2096,151.6997,152.046,11561.0
2020-10-29 14:05:00,158.03,158.46,158.0,158.05,13861.0,152.0172,152.4308,151.9883,152.0364,13861.0
2020-10-29 14:10:00,158.05,158.41,157.91,158.17,25025.0,152.0364,152.3827,151.9017,152.1519,25025.0
2020-10-29 14:15:00,158.12,158.46,158.1,158.28,45424.0,152.1038,152.4308,152.0845,152.2577,45424.0
2020-10-29 14:20:00,158.28,158.56,158.11,158.56,13900.0,152.2577,152.527,152.0941,152.527,13900.0
2020-10-29 14:25:00,158.52,159.0,158.39,158.75,17209.0,152.4885,152.9503,152.3635,152.7098,17209.0
2020-10-29 14:30:00,158.76,158.77,157.99,158.13,37188.0,152.7194,152.729,151.9787,152.1134,37188.0
2020-10-29 14:35:00,158.18,158.19,157.8,157.85,40369.0,152.1615,152.1711,151.7959,151.844,40369.0
2020-10-29 14:40:00,157.85,158.03,157.74,157.92,28274.0,151.844,152.0172,151.7382,151.9114,28274.0
2020-10-29 14:45:00,157.89,157.92,156.76,156.78,39856.0,151.8825,151.9114,150.7955,150.8147,39856.0
2020-10-29 14:50:00,156.71,157.09,156.41,157.09,20938.0,150.7474,151.1129,150.4588,151.1129,20938.0
2020-10-29 14:55:00,157.07,157.1,156.08,156.5,29786.0,151.0937,151.1226,150.1414,150.5454,29786.0
2020-10-29 15:00:00,156.51,157.18,156.49,156.97,21100.0,150.555,151.1995,150.5358,150.9975,21100.0
2020-10-29 15:05:00,156.89,157.05,156.58,156.58,14987.0,150.9206,151.0745,150.6224,150.6224,14987.0
2020-10-29 15:10:00,156.57,156.74,156.39,156.53,23482.0,150.6127,150.7763,150.4396,150.5743,23482.0
2020-10-29 15:15:00,156.54,156.57,156.1,156.34,30022.0,150.5839,150.6127,150.1606,150.3915,30022.0
2020-10-29 15:20:00,156.32,156.47,156.26,156.4,23227.0,150.3722,150.5165,150.3145,150.4492,23227.0
2020-10-29 15:25:00,156.38,156.46,156.05,156.37,47464.0,150.43,150.5069,150.1125,150.4203,47464.0
2020-10-29 15:30:00,156.43,156.9,156.35,156.9,48749.0,150.4781,150.9302,150.4011,150.9302,48749.0
2020-10-29 15:35:00,156.87,157.46,156.83,157.16,49543.0,150.9013,151.4689,150.8628,151.1803,49543.0
2020-10-29 15:40:00,157.12,157.42,157.02,157.2,34746.0,151.1418,151.4304,151.0456,151.2188,34746.0
2020-10-29 15:45:00,157.15,157.75,157.07,157.56,53982.0,151.1707,151.7478,151.0937,151.5651,53982.0
2020-10-29 15:50:00,157.61,157.71,157.25,157.34,88540.0,151.6132,151.7094,151.2669,151.3534,88540.0
2020-10-29 15:55:00,157.33,157.36,156.12,156.37,176370.0,151.3438,151.3727,150.1799,150.4203,176370.0
2020-10-30 09:30:00,155.33,157.09,155.33,156.54,16391.0,149.4199,151.1129,149.4199,150.5839,16391.0
2020-10-30 09:35:00,156.16,156.53,155.9,156.34,3785.0,150.2183,150.5743,149.9682,150.3915,3785.0
2020-10-30 09:40:00,155.78,156.23,155.63,155.88,2218.0,149.8528,150.2857,149.7085,149.949,2218.0
2020-10-30 09:45:00,155.91,156.56,155.9,156.14,4552.0,149.9778,150.6031,149.9682,150.1991,4552.0
2020-10-30 09:50:00,156.18,156.19,154.87,155.21,10975.0,150.2376,150.2472,148.9774,149.3045,10975.0
2020-10-30 09:55:00,155.1,155.76,155.0,155.39,10684.0,149.1987,149.8336,149.1025,149.4776,10684.0
2020-10-30 10:00:00,155.34,155.59,154.75,154.9,12915.0,149.4295,149.67,148.862,149.0063,12915.0
2020-10-30 10:05:00,154.8,155.4,154.8,155.4,11176.0,148.9101,149.4873,148.9101,149.4873,11176.0
2020-10-30 10:10:00,155.23,155.39,154.99,155.27,22056.0,149.3237,149.4776,149.0929,149.3622,22056.0
2020-10-30 10:15:00,155.27,155.4,154.78,155.2,10193.0,149.3622,149.4873,148.8908,149.2949,10193.0
2020-10-30 10:20:00,155.17,155.17,154.75,154.97,12442.0,149.266,149.266,148.862,149.0736,12442.0
2020-10-30 10:25:00,154.87,155.02,154.01,154.38,11104.0,148.9774,149.1217,148.1501,148.5061,11104.0
2020-10-30 10:30:00,154.28,154.57,154.1,154.15,49091.0,148.4099,148.6888,148.2367,148.2848,49091.0
2020-10-30 10:35:00,154.12,154.38,153.33,154.17,19241.0,148.256,148.5061,147.496,148.3041,19241.0
2020-10-30 10:40:00,154.15,155.07,154.13,154.65,26452.0,148.2848,149.1698,148.2656,148.7658,26452.0
2020-10-30 10:45:00,154.8,155.03,154.29,154.66,10361.0,148.9101,149.1313,148.4195,148.7754,10361.0
2020-10-30 10:50:00,154.66,155.09,154.43,154.69,12473.0,148.7754,149.189,148.5542,148.8043,12473.0
2020-10-30 10:55:00,154.6,154.62,153.91,153.92,10149.0,148.7177,148.7369,148.0539,148.0636,10149.0
2020-10-30 11:00:00,154.06,155.31,154.03,155.1,14580.0,148.1982,149.4007,148.1694,149.1987,14580.0
2020-10-30 11:05:00,155.11,155.29,154.48,154.62,7763.0,149.2083,149.3814,148.6023,148.7369,7763.0
2020-10-30 11:10:00,154.55,155.41,154.48,155.38,7990.0,148.6696,149.4969,148.6023,149.468,7990.0
2020-10-30 11:15:00,155.58,155.59,154.54,154.72,10925.0,149.6604,149.67,148.66,148.8331,10925.0
2020-10-30 11:20:00,154.7,155.45,154.66,155.35,16444.0,148.8139,149.5353,148.7754,149.4392,16444.0
2020-10-30 11:25:00,155.36,155.59,154.88,155.16,10582.0,149.4488,149.67,148.987,149.2564,10582.0
2020-10-30 11:30:00,155.15,155.25,154.8,155.19,6489.0,149.2468,149.343,148.9101,149.2852,6489.0
2020-10-30 11:35:00,155.19,155.45,154.92,155.23,10855.0,149.2852,149.5353,149.0255,149.3237,10855.0
2020-10-30 11:40:00,155.23,155.38,155.09,155.33,53773.0,149.3237,149.468,149.189,149.4199,53773.0
2020-10-30 11:45:00,155.39,155.72,155.16,155.72,14663.0,149.4776,149.7951,149.2564,149.7951,14663.0
2020-10-30 11:50:00,155.72,156.2,155.71,156.2,24137.0,149.7951,150.2568,149.7855,150.2568,24137.0
2020-10-30 11:55:00,156.2,156.27,155.65,155.87,27551.0,150.2568,150.3241,149.7277,149.9394,27551.0
2020-10-30 12:00:00,155.78,156.46,155.67,156.33,12022.0,149.8528,150.5069,149.747,150.3819,12022.0
2020-10-30 12:05:00,156.41,156.51,156.18,156.31,19727.0,150.4588,150.555,150.2376,150.3626,19727.0
2020-10-30 12:10:00,156.38,156.49,156.17,156.42,10895.0,150.43,150.5358,150.228,150.4684,10895.0
2020-10-30 12:15:00,156.46,156.55,156.09,156.37,8262.0,150.5069,150.5935,150.151,150.4203,8262.0
2020-10-30 12:20:00,156.31,156.83,156.16,156.83,13517.0,150.3626,150.8628,150.2183,150.8628,13517.0
2020-10-30 12:25:00,156.83,157.34,156.82,157.28,20346.0,150.8628,151.3534,150.8532,151.2957,20346.0
2020-10-30 12:30:00,157.28,157.44,156.32,156.45,36592.0,151.2957,151.4496,150.3722,150.4973,36592.0
2020-10-30 12:35:00,156.31,156.49,155.81,155.87,7635.0,150.3626,150.5358,149.8817,149.9394,7635.0
2020-10-30 12:40:00,155.91,156.41,155.91,156.33,13061.0,149.9778,150.4588,149.9778,150.3819,13061.0
2020-10-30 12:45:00,156.21,156.45,156.14,156.25,9090.0,150.2664,150.4973,150.1991,150.3049,9090.0
2020-10-30 12:50:00,156.25,156.41,156.08,156.22,8517.0,150.3049,150.4588,150.1414,150.2761,8517.0
2020-10-30 12:55:00,156.32,156.32,155.95,155.99,6882.0,150.3722,150.3722,150.0163,150.0548,6882.0
2020-10-30 13:00:00,155.99,156.37,155.93,156.21,10801.0,150.0548,150.4203,149.9971,150.2664,10801.0
2020-10-30 13:05:00,156.21,156.21,155.68,155.82,4506.0,150.2664,150.2664,149.7566,149.8913,4506.0
2020-10-30 13:10:00,155.83,155.88,155.59,155.62,8218.0,149.9009,149.949,149.67,149.6989,8218.0
2020-10-30 13:15:00,155.62,155.77,155.38,155.67,11779.0,149.6989,149.8432,149.468,149.747,11779.0
2020-10-30 13:20:00,155.76,155.97,155.53,155.88,18476.0,149.8336,150.0356,149.6123,149.949,18476.0
2020-10-30 13:25:00,155.88,156.26,155.82,156.17,7539.0,149.949,150.3145,149.8913,150.228,7539.0
2020-10-30 13:30:00,156.13,156.16,155.25,155.33,18805.0,150.1895,150.2183,149.343,149.4199,18805.0
2020-10-30 13:35:00,155.25,155.25,154.6,155.01,10471.0,149.343,149.343,148.7177,149.1121,10471.0
2020-10-30 13:40:00,155.02,155.22,154.92,155.02,17721.0,149.1217,149.3141,149.0255,149.1217,17721.0
2020-10-30 13:45:00,154.97,155.37,154.89,155.35,17643.0,149.0736,149.4584,148.9967,149.4392,17643.0
2020-10-30 13:50:00,155.35,155.58,155.0,155.17,67809.0,149.4392,149.6604,149.1025,149.266,67809.0
2020-10-30 13:55:00,155.36,155.77,155.25,155.6,14520.0,149.4488,149.8432,149.343,149.6796,14520.0
2020-10-30 14:00:00,155.67,156.1,155.61,155.99,5920.0,149.747,150.1606,149.6893,150.0548,5920.0
2020-10-30 14:05:00,156.03,156.41,155.99,156.4,11956.0,150.0933,150.4588,150.0548,150.4492,11956.0
2020-10-30 14:10:00,156.34,156.4,155.76,155.93,10986.0,150.3915,150.4492,149.8336,149.9971,10986.0
2020-10-30 14:15:00,155.9,156.11,155.79,156.1,12115.0,149.9682,150.1702,149.8624,150.1606,12115.0
2020-10-30 14:20:00,156.08,156.39,155.67,155.67,18695.0,150.1414,150.4396,149.747,149.747,18695.0
2020-10-30 14:25:00,155.61,156.58,155.21,155.66,27294.0,149.6893,150.6224,149.3045,149.7374,27294.0
2020-10-30 14:30:00,155.67,155.74,155.24,155.37,6608.0,149.747,149.8143,149.3333,149.4584,6608.0
2020-10-30 14:35:00,155.36,155.62,155.0,155.45,5441.0,149.4488,149.6989,149.1025,149.5353,5441.0
2020-10-30 14:40:00,155.59,155.63,154.98,155.08,11870.0,149.67,149.7085,149.0832,149.1794,11870.0
2020-10-30 14:45:00,155.15,155.56,154.89,155.4,10866.0,149.2468,149.6412,148.9967,149.4873,10866.0
2020-10-30 14:50:00,155.31,155.55,155.11,155.3,9049.0,149.4007,149.6315,149.2083,149.3911,9049.0
2020-10-30 14:55:00,155.31,155.84,155.31,155.49,7104.0,149.4007,149.9105,149.4007,149.5738,7104.0
2020-10-30 15:00:00,155.39,155.64,155.33,155.51,7991.0,149.4776,149.7181,149.4199,149.5931,7991.0
2020-10-30 15:05:00,155.53,155.84,155.14,155.22,11214.0,149.6123,149.9105,149.2371,149.3141,11214.0
2020-10-30 15:10:00,155.33,155.93,155.33,155.81,11496.0,149.4199,149.9971,149.4199,149.8817,11496.0
2020-10-30 15:15:00,155.86,156.02,155.59,155.85,36894.0,149.9297,150.0837,149.67,149.9201,36894.0
2020-10-30 15:20:00,156.0,156.04,155.63,155.67,72266.0,150.0644,150.1029,149.7085,149.747,72266.0
2020-10-30 15:25:00,155.76,155.87,155.51,155.59,24999.0,149.8336,149.9394,149.5931,149.67,24999.0
2020-10-30 15:30:00,155.59,155.79,155.49,155.6,39960.0,149.67,149.8624,149.5738,149.6796,39960.0
2020-10-30 15:35:00,155.58,155.86,155.52,155.86,35675.0,149.6604,149.9297,149.6027,149.9297,35675.0
2020-10-30 15:40:00,155.96,157.35,155.96,157.34,42139.0,150.0259,151.3631,150.0259,151.3534,42139.0
2020-10-30 15:45:00,157.4,157.62,156.68,157.02,59468.0,151.4112,151.6228,150.7185,151.0456,59468.0
2020-10-30 15:50:00,157.08,157.36,156.5,156.9,80091.0,151.1033,151.3727,150.5454,150.9302,80091.0
2020-10-30 15:55:00,156.91,157.81,156.74,157.75,162084.0,150.9398,151.8056,150.7763,151.7478,162084.0
2020-11-02 09:30:00,159.91,160.37,158.55,159.75,34766.0,153.8257,154.2682,152.5174,153.6717,34766.0
2020-11-02 09:35:00,159.66,159.92,158.65,158.93,102122.0,153.5852,153.8353,152.6136,152.8829,102122.0
2020-11-02 09:40:00,158.79,159.48,158.66,159.14,17234.0,152.7483,153.412,152.6232,153.085,17234.0
2020-11-02 09:45:00,159.28,160.65,159.28,160.65,7804.0,153.2196,154.5375,153.2196,154.5375,7804.0
2020-11-02 09:50:00,160.68,161.22,160.3,161.14,28077.0,154.5664,155.0858,154.2008,155.0089,28077.0
2020-11-02 09:55:00,161.18,161.32,160.26,161.08,15493.0,155.0473,155.182,154.1623,154.9511,15493.0
2020-11-02 10:00:00,161.06,162.13,161.02,161.75,38047.0,154.9319,155.9612,154.8934,155.5956,38047.0
2020-11-02 10:05:00,161.64,161.79,160.76,161.16,13216.0,155.4898,155.6341,154.6433,155.0281,13216.0
2020-11-02 10:10:00,161.16,161.42,160.83,161.08,22559.0,155.0281,155.2782,154.7106,154.9511,22559.0
2020-11-02 10:15:00,160.86,161.43,160.33,161.43,26021.0,154.7395,155.2878,154.2297,155.2878,26021.0
2020-11-02 10:20:00,161.34,161.7,161.07,161.19,12630.0,155.2012,155.5475,154.9415,155.057,12630.0
2020-11-02 10:25:00,161.13,161.67,161.13,161.46,19941.0,154.9992,155.5187,154.9992,155.3167,19941.0
2020-11-02 10:30:00,161.45,161.47,161.0,161.46,13775.0,155.3071,155.3263,154.8742,155.3167,13775.0
2020-11-02 10:35:00,161.46,161.51,161.09,161.23,14674.0,155.3167,155.3648,154.9608,155.0954,14674.0
2020-11-02 10:40:00,161.12,161.31,161.0,161.14,17323.0,154.9896,155.1724,154.8742,155.0089,17323.0
2020-11-02 10:45:00,161.19,161.69,161.02,161.69,14201.0,155.057,155.5379,154.8934,155.5379,14201.0
2020-11-02 10:50:00,161.67,161.84,161.46,161.7,13903.0,155.5187,155.6822,155.3167,155.5475,13903.0
2020-11-02 10:55:00,161.76,161.79,161.59,161.64,17295.0,155.6053,155.6341,155.4417,155.4898,17295.0
2020-11-02 11:00:00,161.65,161.68,161.2,161.57,12914.0,155.4994,155.5283,155.0666,155.4225,12914.0
2020-11-02 11:05:00,161.57,161.57,161.04,161.15,10533.0,155.4225,155.4225,154.9127,155.0185,10533.0
2020-11-02 11:10:00,161.1,161.3,160.71,161.06,16814.0,154.9704,155.1628,154.5952,154.9319,16814.0
2020-11-02 11:15:00,161.04,161.24,160.89,161.18,19298.0,154.9127,155.105,154.7684,155.0473,19298.0
2020-11-02 11:20:00,161.2,161.35,161.1,161.31,16566.0,155.0666,155.2109,154.9704,155.1724,16566.0
2020-11-02 11:25:00,161.37,161.77,161.37,161.7,10514.0,155.2301,155.6149,155.2301,155.5475,10514.0
2020-11-02 11:30:00,161.55,161.56,161.3,161.36,5549.0,155.4033,155.4129,155.1628,155.2205,5549.0
2020-11-02 11:35:00,161.36,161.36,160.74,161.0,17516.0,155.2205,155.2205,154.6241,154.8742,17516.0
2020-11-02 11:40:00,161.03,161.59,161.02,161.59,43302.0,154.903,155.4417,154.8934,155.4417,43302.0
2020-11-02 11:45:00,161.51,161.57,160.82,160.98,5359.0,155.3648,155.4225,154.701,154.8549,5359.0
2020-11-02 11:50:00,160.96,161.02,160.78,160.78,5923.0,154.8357,154.8934,154.6626,154.6626,5923.0
2020-11-02 11:55:00,160.76,160.77,160.25,160.31,14449.0,154.6433,154.6529,154.1527,154.2104,14449.0
2020-11-02 12:00:00,160.31,160.49,159.79,160.47,19326.0,154.2104,154.3836,153.7102,154.3643,19326.0
2020-11-02 12:05:00,160.48,160.84,160.4,160.66,12322.0,154.374,154.7203,154.297,154.5471,12322.0
2020-11-02 12:10:00,160.72,160.79,160.46,160.72,5480.0,154.6048,154.6722,154.3547,154.6048,5480.0
2020-11-02 12:15:00,160.65,160.91,160.59,160.68,10232.0,154.5375,154.7876,154.4798,154.5664,10232.0
2020-11-02 12:20:00,160.59,160.79,160.52,160.7,7212.0,154.4798,154.6722,154.4124,154.5856,7212.0
2020-11-02 12:25:00,160.7,160.76,160.41,160.45,22180.0,154.5856,154.6433,154.3066,154.3451,22180.0
2020-11-02 12:30:00,160.45,160.6,160.4,160.55,29840.0,154.3451,154.4894,154.297,154.4413,29840.0
2020-11-02 12:35:00,160.6,160.77,160.3,160.33,10106.0,154.4894,154.6529,154.2008,154.2297,10106.0
2020-11-02 12:40:00,160.29,160.69,160.27,160.56,17920.0,154.1912,154.576,154.172,154.4509,17920.0
2020-11-02 12:45:00,160.45,160.63,160.36,160.44,25845.0,154.3451,154.5183,154.2585,154.3355,25845.0
2020-11-02 12:50:00,160.38,160.86,160.37,160.65,13181.0,154.2778,154.7395,154.2682,154.5375,13181.0
2020-11-02 12:55:00,160.75,160.86,160.51,160.75,11051.0,154.6337,154.7395,154.4028,154.6337,11051.0
2020-11-02 13:00:00,160.75,160.87,160.58,160.75,20520.0,154.6337,154.7491,154.4702,154.6337,20520.0
2020-11-02 13:05:00,160.75,160.77,160.36,160.53,22950.0,154.6337,154.6529,154.2585,154.4221,22950.0
2020-11-02 13:10:00,160.44,160.52,160.1,160.24,19545.0,154.3355,154.4124,154.0084,154.1431,19545.0
2020-11-02 13:15:00,160.25,160.25,159.64,159.64,8708.0,154.1527,154.1527,153.5659,153.5659,8708.0
2020-11-02 13:20:00,159.71,159.9,159.41,159.42,10406.0,153.6333,153.816,153.3447,153.3543,10406.0
2020-11-02 13:25:00,159.36,159.52,159.22,159.33,5688.0,153.2966,153.4505,153.1619,153.2677,5688.0
2020-11-02 13:30:00,159.39,159.65,159.29,159.61,12903.0,153.3254,153.5755,153.2292,153.5371,12903.0
2020-11-02 13:35:00,159.53,159.77,159.4,159.62,12132.0,153.4601,153.691,153.3351,153.5467,12132.0
2020-11-02 13:40:00,159.67,159.9,159.46,159.7,14887.0,153.5948,153.816,153.3928,153.6236,14887.0
2020-11-02 13:45:00,159.56,159.75,159.48,159.48,5854.0,153.489,153.6717,153.412,153.412,5854.0
2020-11-02 13:50:00,159.56,159.63,159.18,159.59,76966.0,153.489,153.5563,153.1234,153.5178,76966.0
2020-11-02 13:55:00,159.53,159.84,159.51,159.8,13291.0,153.4601,153.7583,153.4409,153.7198,13291.0
2020-11-02 14:00:00,159.8,160.09,159.75,159.97,15495.0,153.7198,153.9988,153.6717,153.8834,15495.0
2020-11-02 14:05:00,159.99,160.07,159.88,160.0,10816.0,153.9026,153.9796,153.7968,153.9122,10816.0
2020-11-02 14:10:00,159.96,160.07,159.81,159.94,12376.0,153.8738,153.9796,153.7295,153.8545,12376.0
2020-11-02 14:15:00,159.95,159.99,159.69,159.92,12540.0,153.8641,153.9026,153.614,153.8353,12540.0
2020-11-02 14:20:00,159.92,160.56,159.82,160.56,14283.0,153.8353,154.4509,153.7391,154.4509,14283.0
2020-11-02 14:25:00,160.56,160.59,160.32,160.59,9560.0,154.4509,154.4798,154.2201,154.4798,9560.0
2020-11-02 14:30:00,160.52,160.61,160.36,160.47,8153.0,154.4124,154.499,154.2585,154.3643,8153.0
2020-11-02 14:35:00,160.52,160.89,160.49,160.88,13992.0,154.4124,154.7684,154.3836,154.7587,13992.0
2020-11-02 14:40:00,160.88,161.0,160.81,160.9,11884.0,154.7587,154.8742,154.6914,154.778,11884.0
2020-11-02 14:45:00,160.96,161.28,160.88,161.04,8459.0,154.8357,155.1435,154.7587,154.9127,8459.0
2020-11-02 14:50:00,161.05,161.13,160.94,160.96,12975.0,154.9223,154.9992,154.8165,154.8357,12975.0
2020-11-02 14:55:00,160.96,161.03,160.81,161.0,9765.0,154.8357,154.903,154.6914,154.8742,9765.0
2020-11-02 15:00:00,160.96,161.23,160.85,160.88,8714.0,154.8357,155.0954,154.7299,154.7587,8714.0
2020-11-02 15:05:00,160.82,160.83,160.35,160.35,10621.0,154.701,154.7106,154.2489,154.2489,10621.0
2020-11-02 15:10:00,160.5,160.63,160.31,160.34,12698.0,154.3932,154.5183,154.2104,154.2393,12698.0
2020-11-02 15:15:00,160.43,160.81,160.4,160.77,12616.0,154.3259,154.6914,154.297,154.6529,12616.0
2020-11-02 15:20:00,160.79,161.01,160.75,160.99,19997.0,154.6722,154.8838,154.6337,154.8646,19997.0
2020-11-02 15:25:00,161.04,161.1,160.82,161.0,15260.0,154.9127,154.9704,154.701,154.8742,15260.0
2020-11-02 15:30:00,161.1,161.3,160.89,160.97,23095.0,154.9704,155.1628,154.7684,154.8453,23095.0
2020-11-02 15:35:00,160.96,160.96,159.95,160.13,34673.0,154.8357,154.8357,153.8641,154.0373,34673.0
2020-11-02 15:40:00,160.05,160.37,159.46,159.55,30959.0,153.9603,154.2682,153.3928,153.4794,30959.0
2020-11-02 15:45:00,159.5,160.13,159.49,159.93,48478.0,153.4313,154.0373,153.4216,153.8449,48478.0
2020-11-02 15:50:00,159.91,160.29,159.67,160.24,70479.0,153.8257,154.1912,153.5948,154.1431,70479.0
2020-11-02 15:55:00,160.21,160.46,159.93,160.37,98942.0,154.1142,154.3547,153.8449,154.2682,98942.0
2020-11-03 09:30:00,162.1,163.27,161.26,161.38,27973.0,155.9323,157.0578,155.1243,155.2397,27973.0
2020-11-03 09:35:00,161.61,162.2,161.39,162.06,5919.0,155.461,156.0285,155.2493,155.8938,5919.0
2020-11-03 09:40:00,162.39,163.03,162.39,163.03,8619.0,156.2113,156.8269,156.2113,156.8269,8619.0
2020-11-03 09:45:00,162.98,163.92,162.98,163.92,16111.0,156.7788,157.6831,156.7788,157.6831,16111.0
2020-11-03 09:50:00,163.97,164.3,163.89,164.29,11376.0,157.7312,158.0486,157.6542,158.039,11376.0
2020-11-03 09:55:00,164.4,164.47,164.14,164.21,8191.0,158.1448,158.2122,157.8947,157.962,8191.0
2020-11-03 10:00:00,164.3,164.89,164.29,164.68,10683.0,158.0486,158.6162,158.039,158.4142,10683.0
2020-11-03 10:05:00,164.8,164.8,163.73,163.84,62363.0,158.5296,158.5296,157.5003,157.6061,62363.0
2020-11-03 10:10:00,163.84,164.17,163.84,164.0,10283.0,157.6061,157.9236,157.6061,157.76,10283.0
2020-11-03 10:15:00,164.04,164.73,163.97,164.73,12806.0,157.7985,158.4623,157.7312,158.4623,12806.0
2020-11-03 10:20:00,164.81,164.94,164.38,164.54,10226.0,158.5392,158.6643,158.1256,158.2795,10226.0
2020-11-03 10:25:00,164.6,164.74,164.41,164.65,5067.0,158.3372,158.4719,158.1544,158.3853,5067.0
2020-11-03 10:30:00,164.37,164.68,163.81,163.81,4825.0,158.116,158.4142,157.5773,157.5773,4825.0
2020-11-03 10:35:00,163.87,164.04,163.52,164.0,22882.0,157.635,157.7985,157.2983,157.76,22882.0
2020-11-03 10:40:00,164.0,164.1,163.69,163.85,12696.0,157.76,157.8562,157.4618,157.6157,12696.0
2020-11-03 10:45:00,163.85,164.26,163.85,164.14,6405.0,157.6157,158.0101,157.6157,157.8947,6405.0
2020-11-03 10:50:00,164.21,164.21,163.66,163.78,12495.0,157.962,157.962,157.433,157.5484,12495.0
2020-11-03 10:55:00,163.82,164.29,163.75,164.05,4934.0,157.5869,158.039,157.5195,157.8081,4934.0
2020-11-03 11:00:00,164.19,164.39,164.0,164.29,6250.0,157.9428,158.1352,157.76,158.039,6250.0
2020-11-03 11:05:00,164.34,164.76,164.29,164.7,9663.0,158.0871,158.4911,158.039,158.4334,9663.0
2020-11-03 11:10:00,164.71,164.71,164.38,164.38,2223.0,158.443,158.443,158.1256,158.1256,2223.0
2020-11-03 11:15:00,164.44,164.5,164.22,164.28,10890.0,158.1833,158.241,157.9717,158.0294,10890.0
2020-11-03 11:20:00,164.29,164.5,164.05,164.5,16195.0,158.039,158.241,157.8081,158.241,16195.0
2020-11-03 11:25:00,164.5,164.55,164.17,164.21,9749.0,158.241,158.2891,157.9236,157.962,9749.0
2020-11-03 11:30:00,164.33,164.54,164.17,164.45,5367.0,158.0775,158.2795,157.9236,158.1929,5367.0
2020-11-03 11:35:00,164.45,164.59,164.13,164.56,7754.0,158.1929,158.3276,157.8851,158.2987,7754.0
2020-11-03 11:40:00,164.56,164.61,164.34,164.53,10649.0,158.2987,158.3468,158.0871,158.2699,10649.0
2020-11-03 11:45:00,164.51,164.63,164.36,164.52,10804.0,158.2506,158.3661,158.1063,158.2602,10804.0
2020-11-03 11:50:00,164.58,164.58,164.05,164.09,8853.0,158.318,158.318,157.8081,157.8466,8853.0
2020-11-03 11:55:00,164.05,164.12,163.57,163.81,8035.0,157.8081,157.8755,157.3464,157.5773,8035.0
2020-11-03 12:00:00,163.86,164.08,163.81,163.89,13666.0,157.6254,157.837,157.5773,157.6542,13666.0
2020-11-03 12:05:00,163.81,163.85,163.54,163.54,6250.0,157.5773,157.6157,157.3175,157.3175,6250.0
2020-11-03 12:10:00,163.53,164.02,163.3,164.02,18764.0,157.3079,157.7793,157.0867,157.7793,18764.0
2020-11-03 12:15:00,163.96,164.07,163.78,163.95,10943.0,157.7216,157.8274,157.5484,157.7119,10943.0
2020-11-03 12:20:00,163.95,164.21,163.95,164.21,21382.0,157.7119,157.962,157.7119,157.962,21382.0
2020-11-03 12:25:00,164.09,164.32,164.0,164.22,6000.0,157.8466,158.0679,157.76,157.9717,6000.0
2020-11-03 12:30:00,164.19,164.21,163.98,164.05,11603.0,157.9428,157.962,157.7408,157.8081,11603.0
2020-11-03 12:35:00,164.06,164.06,163.74,163.83,8297.0,157.8178,157.8178,157.5099,157.5965,8297.0
2020-11-03 12:40:00,163.93,164.05,163.77,163.93,3702.0,157.6927,157.8081,157.5388,157.6927,3702.0
2020-11-03 12:45:00,163.77,163.85,163.65,163.78,4271.0,157.5388,157.6157,157.4234,157.5484,4271.0
2020-11-03 12:50:00,163.75,163.92,163.64,163.8,13858.0,157.5195,157.6831,157.4137,157.5676,13858.0
2020-11-03 12:55:00,163.88,164.05,163.78,164.01,15400.0,157.6446,157.8081,157.5484,157.7697,15400.0
2020-11-03 13:00:00,163.99,164.17,163.85,163.92,5560.0,157.7504,157.9236,157.6157,157.6831,5560.0
2020-11-03 13:05:00,163.96,163.99,163.84,163.93,5567.0,157.7216,157.7504,157.6061,157.6927,5567.0
2020-11-03 13:10:00,163.98,164.02,163.87,163.94,8266.0,157.7408,157.7793,157.635,157.7023,8266.0
2020-11-03 13:15:00,163.93,164.09,163.88,164.03,7875.0,157.6927,157.8466,157.6446,157.7889,7875.0
2020-11-03 13:20:00,164.03,164.1,163.96,164.07,26392.0,157.7889,157.8562,157.7216,157.8274,26392.0
2020-11-03 13:25:00,164.04,164.04,163.63,163.66,4439.0,157.7985,157.7985,157.4041,157.433,4439.0
2020-11-03 13:30:00,163.67,164.1,163.67,164.07,10047.0,157.4426,157.8562,157.4426,157.8274,10047.0
2020-11-03 13:35:00,164.04,164.13,163.85,164.06,12409.0,157.7985,157.8851,157.6157,157.8178,12409.0
2020-11-03 13:40:00,164.06,164.17,163.95,164.11,9489.0,157.8178,157.9236,157.7119,157.8658,9489.0
2020-11-03 13:45:00,164.1,164.13,163.94,164.0,9481.0,157.8562,157.8851,157.7023,157.76,9481.0
2020-11-03 13:50:00,164.01,164.01,163.56,163.76,14441.0,157.7697,157.7697,157.3368,157.5292,14441.0
2020-11-03 13:55:00,163.55,163.86,163.55,163.68,7500.0,157.3272,157.6254,157.3272,157.4522,7500.0
2020-11-03 14:00:00,163.66,164.04,163.63,163.95,16331.0,157.433,157.7985,157.4041,157.7119,16331.0
2020-11-03 14:05:00,163.83,164.09,163.77,164.09,52727.0,157.5965,157.8466,157.5388,157.8466,52727.0
2020-11-03 14:10:00,164.08,164.31,164.03,164.22,10120.0,157.837,158.0582,157.7889,157.9717,10120.0
2020-11-03 14:15:00,164.2,164.28,163.96,164.13,14457.0,157.9524,158.0294,157.7216,157.8851,14457.0
2020-11-03 14:20:00,164.13,164.17,163.69,163.69,4402.0,157.8851,157.9236,157.4618,157.4618,4402.0
2020-11-03 14:25:00,163.74,163.85,163.64,163.82,14636.0,157.5099,157.6157,157.4137,157.5869,14636.0
2020-11-03 14:30:00,163.79,164.05,163.61,164.03,21538.0,157.558,157.8081,157.3849,157.7889,21538.0
2020-11-03 14:35:00,164.06,164.07,163.96,164.02,11945.0,157.8178,157.8274,157.7216,157.7793,11945.0
2020-11-03 14:40:00,164.02,164.13,163.89,164.04,8125.0,157.7793,157.8851,157.6542,157.7985,8125.0
2020-11-03 14:45:00,164.0,164.27,163.98,164.27,11836.0,157.76,158.0198,157.7408,158.0198,11836.0
2020-11-03 14:50:00,164.24,164.32,164.18,164.29,43323.0,157.9909,158.0679,157.9332,158.039,43323.0
2020-11-03 14:55:00,164.29,164.34,164.06,164.32,14894.0,158.039,158.0871,157.8178,158.0679,14894.0
2020-11-03 15:00:00,164.37,164.5,164.27,164.45,24157.0,158.116,158.241,158.0198,158.1929,24157.0
2020-11-03 15:05:00,164.4,164.5,164.3,164.43,11552.0,158.1448,158.241,158.0486,158.1737,11552.0
2020-11-03 15:10:00,164.43,164.9,164.43,164.87,17388.0,158.1737,158.6258,158.1737,158.5969,17388.0
2020-11-03 15:15:00,164.9,164.96,164.54,164.63,14543.0,158.6258,158.6835,158.2795,158.3661,14543.0
2020-11-03 15:20:00,164.68,164.82,164.51,164.61,24299.0,158.4142,158.5488,158.2506,158.3468,24299.0
2020-11-03 15:25:00,164.65,164.94,164.61,164.76,19153.0,158.3853,158.6643,158.3468,158.4911,19153.0
2020-11-03 15:30:00,164.78,165.1,164.7,165.1,25509.0,158.5104,158.8182,158.4334,158.8182,25509.0
2020-11-03 15:35:00,165.11,165.38,164.82,164.86,31392.0,158.8278,159.0875,158.5488,158.5873,31392.0
2020-11-03 15:40:00,164.86,165.29,164.82,165.26,38197.0,158.5873,159.001,158.5488,158.9721,38197.0
2020-11-03 15:45:00,165.26,165.71,165.26,165.61,39398.0,158.9721,159.405,158.9721,159.3088,39398.0
2020-11-03 15:50:00,165.56,166.12,165.2,166.12,65451.0,159.2607,159.7994,158.9144,159.7994,65451.0
2020-11-03 15:55:00,166.12,166.33,165.55,165.9,341338.0,159.7994,160.0014,159.2511,159.5877,341338.0
2020-11-04 09:30:00,169.0,170.65,168.65,170.0,56174.0,162.5698,164.157,162.2331,163.5317,56174.0
2020-11-04 09:35:00,170.0,170.3,169.36,169.49,131081.0,163.5317,163.8203,162.9161,163.0411,131081.0
2020-11-04 09:40:00,169.7,169.95,168.5,169.34,39781.0,163.2432,163.4836,162.0888,162.8969,39781.0
2020-11-04 09:45:00,169.29,169.72,169.2,169.32,21395.0,162.8488,163.2624,162.7622,162.8776,21395.0
2020-11-04 09:50:00,169.15,169.25,168.12,168.39,21460.0,162.7141,162.8103,161.7233,161.983,21460.0
2020-11-04 09:55:00,168.52,169.49,168.17,169.47,19402.0,162.1081,163.0411,161.7714,163.0219,19402.0
2020-11-04 10:00:00,169.52,170.19,169.1,169.89,13687.0,163.07,163.7145,162.666,163.4259,13687.0
2020-11-04 10:05:00,169.9,170.31,169.28,169.71,38967.0,163.4355,163.8299,162.8391,163.2528,38967.0
2020-11-04 10:10:00,169.58,170.36,169.58,170.27,27011.0,163.1277,163.878,163.1277,163.7915,27011.0
2020-11-04 10:15:00,170.22,171.29,170.0,171.29,28879.0,163.7434,164.7727,163.5317,164.7727,28879.0
2020-11-04 10:20:00,171.35,172.04,171.3,171.56,13323.0,164.8304,165.4941,164.7823,165.0324,13323.0
2020-11-04 10:25:00,171.42,171.95,171.41,171.72,21966.0,164.8977,165.4075,164.8881,165.1863,21966.0
2020-11-04 10:30:00,171.7,171.84,171.39,171.58,9741.0,165.1671,165.3017,164.8689,165.0516,9741.0
2020-11-04 10:35:00,171.51,171.64,170.71,170.96,15515.0,164.9843,165.1093,164.2147,164.4552,15515.0
2020-11-04 10:40:00,170.97,171.48,170.96,171.45,19906.0,164.4648,164.9554,164.4552,164.9266,19906.0
2020-11-04 10:45:00,171.44,171.86,171.36,171.71,25029.0,164.917,165.321,164.84,165.1767,25029.0
2020-11-04 10:50:00,171.66,172.48,171.62,172.14,21582.0,165.1286,165.9174,165.0901,165.5903,21582.0
2020-11-04 10:55:00,172.14,172.6,172.03,172.58,18970.0,165.5903,166.0328,165.4845,166.0136,18970.0
2020-11-04 11:00:00,172.51,172.65,171.74,171.91,11911.0,165.9462,166.0809,165.2055,165.3691,11911.0
2020-11-04 11:05:00,171.92,172.21,171.69,171.69,27562.0,165.3787,165.6577,165.1574,165.1574,27562.0
2020-11-04 11:10:00,171.64,171.72,171.02,171.02,16262.0,165.1093,165.1863,164.5129,164.5129,16262.0
2020-11-04 11:15:00,171.07,171.31,170.76,171.29,7808.0,164.561,164.7919,164.2628,164.7727,7808.0
2020-11-04 11:20:00,171.23,171.31,170.8,171.23,11126.0,164.7149,164.7919,164.3013,164.7149,11126.0
2020-11-04 11:25:00,171.27,171.53,171.02,171.25,18204.0,164.7534,165.0035,164.5129,164.7342,18204.0
2020-11-04 11:30:00,171.31,171.8,171.1,171.17,6291.0,164.7919,165.2633,164.5899,164.6572,6291.0
2020-11-04 11:35:00,171.21,171.41,171.04,171.21,10401.0,164.6957,164.8881,164.5322,164.6957,10401.0
2020-11-04 11:40:00,171.25,171.45,171.09,171.09,7121.0,164.7342,164.9266,164.5803,164.5803,7121.0
2020-11-04 11:45:00,171.15,171.45,171.09,171.34,7231.0,164.638,164.9266,164.5803,164.8208,7231.0
2020-11-04 11:50:00,171.35,171.51,171.13,171.42,4715.0,164.8304,164.9843,164.6187,164.8977,4715.0
2020-11-04 11:55:00,171.42,171.85,171.41,171.69,6093.0,164.8977,165.3114,164.8881,165.1574,6093.0
2020-11-04 12:00:00,171.62,172.24,171.5,172.24,18392.0,165.0901,165.6865,164.9747,165.6865,18392.0
2020-11-04 12:05:00,172.2,172.5,171.99,172.19,38778.0,165.648,165.9366,165.446,165.6384,38778.0
2020-11-04 12:10:00,172.2,172.61,172.01,172.47,10685.0,165.648,166.0424,165.4653,165.9078,10685.0
2020-11-04 12:15:00,172.55,173.12,172.45,172.91,62304.0,165.9847,166.533,165.8885,166.331,62304.0
2020-11-04 12:20:00,172.91,173.1,172.61,173.05,25723.0,166.331,166.5138,166.0424,166.4657,25723.0
2020-11-04 12:25:00,173.09,173.29,172.98,173.26,7827.0,166.5042,166.6966,166.3984,166.6677,7827.0
2020-11-04 12:30:00,173.41,173.48,173.16,173.22,13839.0,166.812,166.8793,166.5715,166.6292,13839.0
2020-11-04 12:35:00,173.19,173.19,172.93,173.0,6181.0,166.6004,166.6004,166.3503,166.4176,6181.0
2020-11-04 12:40:00,172.94,173.12,172.49,172.67,10586.0,166.3599,166.533,165.927,166.1002,10586.0
2020-11-04 12:45:00,172.66,173.11,172.62,173.11,8954.0,166.0905,166.5234,166.0521,166.5234,8954.0
2020-11-04 12:50:00,173.16,173.16,172.9,172.94,16151.0,166.5715,166.5715,166.3214,166.3599,16151.0
2020-11-04 12:55:00,173.05,173.3,172.97,173.0,6669.0,166.4657,166.7062,166.3887,166.4176,6669.0
2020-11-04 13:00:00,172.99,173.0,172.7,172.78,5376.0,166.408,166.4176,166.129,166.206,5376.0
2020-11-04 13:05:00,172.77,173.03,172.76,172.96,15941.0,166.1963,166.4465,166.1867,166.3791,15941.0
2020-11-04 13:10:00,172.96,173.15,172.81,173.05,10049.0,166.3791,166.5619,166.2348,166.4657,10049.0
2020-11-04 13:15:00,172.97,173.12,172.68,172.68,15670.0,166.3887,166.533,166.1098,166.1098,15670.0
2020-11-04 13:20:00,172.71,172.9,172.52,172.72,13909.0,166.1386,166.3214,165.9559,166.1483,13909.0
2020-11-04 13:25:00,172.65,172.76,172.47,172.61,9250.0,166.0809,166.1867,165.9078,166.0424,9250.0
2020-11-04 13:30:00,172.69,173.05,172.57,172.84,9328.0,166.1194,166.4657,166.004,166.2637,9328.0
2020-11-04 13:35:00,172.84,172.89,172.59,172.6,16948.0,166.2637,166.3118,166.0232,166.0328,16948.0
2020-11-04 13:40:00,172.6,172.6,171.78,171.78,11941.0,166.0328,166.0328,165.244,165.244,11941.0
2020-11-04 13:45:00,172.0,172.08,171.77,171.92,34954.0,165.4556,165.5326,165.2344,165.3787,34954.0
2020-11-04 13:50:00,171.93,172.35,171.92,172.34,15005.0,165.3883,165.7923,165.3787,165.7827,15005.0
2020-11-04 13:55:00,172.34,172.61,172.32,172.34,11469.0,165.7827,166.0424,165.7635,165.7827,11469.0
2020-11-04 14:00:00,172.38,172.57,172.19,172.25,10894.0,165.8212,166.004,165.6384,165.6961,10894.0
2020-11-04 14:05:00,172.24,172.48,172.12,172.46,9220.0,165.6865,165.9174,165.5711,165.8981,9220.0
2020-11-04 14:10:00,172.42,172.62,172.38,172.53,11780.0,165.8597,166.0521,165.8212,165.9655,11780.0
2020-11-04 14:15:00,172.59,172.76,172.24,172.24,10312.0,166.0232,166.1867,165.6865,165.6865,10312.0
2020-11-04 14:20:00,172.31,172.55,172.31,172.5,7231.0,165.7539,165.9847,165.7539,165.9366,7231.0
2020-11-04 14:25:00,172.33,172.49,172.2,172.3,7686.0,165.7731,165.927,165.648,165.7442,7686.0
2020-11-04 14:30:00,172.37,172.42,172.14,172.31,8289.0,165.8116,165.8597,165.5903,165.7539,8289.0
2020-11-04 14:35:00,172.4,172.43,172.13,172.25,9734.0,165.8404,165.8693,165.5807,165.6961,9734.0
2020-11-04 14:40:00,172.17,172.3,171.84,171.95,14349.0,165.6192,165.7442,165.3017,165.4075,14349.0
2020-11-04 14:45:00,171.95,172.44,171.94,172.21,9300.0,165.4075,165.8789,165.3979,165.6577,9300.0
2020-11-04 14:50:00,172.36,172.68,172.3,172.42,30340.0,165.8019,166.1098,165.7442,165.8597,30340.0
2020-11-04 14:55:00,172.45,172.64,172.39,172.64,12471.0,165.8885,166.0713,165.8308,166.0713,12471.0
2020-11-04 15:00:00,172.69,172.76,172.13,172.13,11924.0,166.1194,166.1867,165.5807,165.5807,11924.0
2020-11-04 15:05:00,172.03,172.1,171.85,172.02,14187.0,165.4845,165.5518,165.3114,165.4749,14187.0
2020-11-04 15:10:00,172.04,172.18,171.8,171.85,14336.0,165.4941,165.6288,165.2633,165.3114,14336.0
2020-11-04 15:15:00,171.91,171.91,171.46,171.49,15140.0,165.3691,165.3691,164.9362,164.9651,15140.0
2020-11-04 15:20:00,171.56,171.69,171.34,171.6,21812.0,165.0324,165.1574,164.8208,165.0709,21812.0
2020-11-04 15:25:00,171.61,171.62,171.17,171.18,11034.0,165.0805,165.0901,164.6572,164.6668,11034.0
2020-11-04 15:30:00,171.18,171.56,171.16,171.54,17129.0,164.6668,165.0324,164.6476,165.0131,17129.0
2020-11-04 15:35:00,171.66,171.69,171.02,171.02,10808.0,165.1286,165.1574,164.5129,164.5129,10808.0
2020-11-04 15:40:00,171.08,171.24,170.86,170.86,26254.0,164.5707,164.7246,164.359,164.359,26254.0
2020-11-04 15:45:00,170.82,171.13,170.66,170.78,36873.0,164.3205,164.6187,164.1666,164.2821,36873.0
2020-11-04 15:50:00,170.62,171.22,170.61,171.22,45547.0,164.1282,164.7053,164.1185,164.7053,45547.0
2020-11-04 15:55:00,171.15,171.35,170.64,170.87,208102.0,164.638,164.8304,164.1474,164.3686,208102.0
2020-11-05 09:30:00,173.88,174.28,173.61,174.22,30602.0,167.2641,167.6489,167.0044,167.5912,30602.0
2020-11-05 09:35:00,174.25,174.39,173.71,173.72,14272.0,167.62,167.7547,167.1006,167.1102,14272.0
2020-11-05 09:40:00,173.56,173.56,172.53,173.25,14134.0,166.9563,166.9563,165.9655,166.6581,14134.0
2020-11-05 09:45:00,173.13,173.54,172.87,172.91,22243.0,166.5427,166.9371,166.2925,166.331,22243.0
2020-11-05 09:50:00,173.02,173.7,173.01,173.41,9986.0,166.4368,167.091,166.4272,166.812,9986.0
2020-11-05 09:55:00,173.46,173.7,172.73,173.06,29501.0,166.8601,167.091,166.1579,166.4753,29501.0
2020-11-05 10:00:00,173.03,173.58,173.03,173.49,6565.0,166.4465,166.9755,166.4465,166.889,6565.0
2020-11-05 10:05:00,173.53,174.28,173.5,174.28,9702.0,166.9274,167.6489,166.8986,167.6489,9702.0
2020-11-05 10:10:00,174.44,175.1,174.44,175.1,20428.0,167.8028,168.4377,167.8028,168.4377,20428.0
2020-11-05 10:15:00,175.1,175.82,175.04,175.7,20806.0,168.4377,169.1303,168.38,169.0149,20806.0
2020-11-05 10:20:00,175.66,175.81,175.49,175.49,10871.0,168.9764,169.1207,168.8129,168.8129,10871.0
2020-11-05 10:25:00,175.45,175.45,174.86,175.08,7161.0,168.7744,168.7744,168.2068,168.4185,7161.0
2020-11-05 10:30:00,174.99,175.45,174.78,175.19,16670.0,168.3319,168.7744,168.1299,168.5243,16670.0
2020-11-05 10:35:00,175.25,175.68,175.09,175.26,10929.0,168.582,168.9956,168.4281,168.5916,10929.0
2020-11-05 10:40:00,175.26,175.8,175.26,175.79,13664.0,168.5916,169.1111,168.5916,169.1014,13664.0
2020-11-05 10:45:00,175.7,176.0,175.68,176.0,23028.0,169.0149,169.3035,168.9956,169.3035,23028.0
2020-11-05 10:50:00,175.97,176.11,175.79,175.94,7072.0,169.2746,169.4093,169.1014,169.2457,7072.0
2020-11-05 10:55:00,175.95,176.08,175.43,175.53,7385.0,169.2554,169.3804,168.7551,168.8513,7385.0
2020-11-05 11:00:00,175.51,175.63,175.15,175.15,6955.0,168.8321,168.9475,168.4858,168.4858,6955.0
2020-11-05 11:05:00,175.29,175.35,175.04,175.04,3501.0,168.6205,168.6782,168.38,168.38,3501.0
2020-11-05 11:10:00,175.06,175.42,174.79,175.05,27348.0,168.3992,168.7455,168.1395,168.3896,27348.0
2020-11-05 11:15:00,175.1,175.25,174.93,175.12,3813.0,168.4377,168.582,168.2742,168.4569,3813.0
2020-11-05 11:20:00,175.1,175.19,174.83,174.98,5530.0,168.4377,168.5243,168.178,168.3223,5530.0
2020-11-05 11:25:00,174.98,174.98,174.27,174.27,7711.0,168.3223,168.3223,167.6393,167.6393,7711.0
2020-11-05 11:30:00,174.39,174.66,174.39,174.49,6204.0,167.7547,168.0144,167.7547,167.8509,6204.0
2020-11-05 11:35:00,174.43,174.58,174.27,174.28,5884.0,167.7932,167.9375,167.6393,167.6489,5884.0
2020-11-05 11:40:00,174.36,174.45,174.22,174.38,7443.0,167.7259,167.8124,167.5912,167.7451,7443.0
2020-11-05 11:45:00,174.54,174.54,174.3,174.33,5709.0,167.899,167.899,167.6681,167.697,5709.0
2020-11-05 11:50:00,174.34,174.4,174.16,174.27,4400.0,167.7066,167.7643,167.5335,167.6393,4400.0
2020-11-05 11:55:00,174.34,174.42,174.24,174.28,7283.0,167.7066,167.7836,167.6104,167.6489,7283.0
2020-11-05 12:00:00,174.32,174.46,174.16,174.44,4750.0,167.6874,167.822,167.5335,167.8028,4750.0
2020-11-05 12:05:00,174.35,174.76,174.29,174.69,17757.0,167.7162,168.1106,167.6585,168.0433,17757.0
2020-11-05 12:10:00,174.96,175.03,174.73,174.73,5592.0,168.303,168.3704,168.0818,168.0818,5592.0
2020-11-05 12:15:00,174.79,174.79,174.39,174.4,4821.0,168.1395,168.1395,167.7547,167.7643,4821.0
2020-11-05 12:20:00,174.39,174.39,173.96,174.0,7149.0,167.7547,167.7547,167.3411,167.3795,7149.0
2020-11-05 12:25:00,174.04,174.27,173.99,174.01,20509.0,167.418,167.6393,167.3699,167.3892,20509.0
2020-11-05 12:30:00,174.06,174.09,173.79,173.79,4521.0,167.4373,167.4661,167.1775,167.1775,4521.0
2020-11-05 12:35:00,173.83,174.08,173.77,173.8,5012.0,167.216,167.4565,167.1583,167.1872,5012.0
2020-11-05 12:40:00,173.87,173.94,173.76,173.85,3212.0,167.2545,167.3218,167.1487,167.2353,3212.0
2020-11-05 12:45:00,173.88,174.09,173.88,174.08,11835.0,167.2641,167.4661,167.2641,167.4565,11835.0
2020-11-05 12:50:00,174.17,174.36,174.07,174.29,3301.0,167.5431,167.7259,167.4469,167.6585,3301.0
2020-11-05 12:55:00,174.4,174.5,174.32,174.39,1727.0,167.7643,167.8605,167.6874,167.7547,1727.0
2020-11-05 13:00:00,174.42,175.09,174.42,175.03,7067.0,167.7836,168.4281,167.7836,168.3704,7067.0
2020-11-05 13:05:00,175.1,175.1,174.9,175.01,2812.0,168.4377,168.4377,168.2453,168.3511,2812.0
2020-11-05 13:10:00,175.03,175.1,174.53,174.53,5442.0,168.3704,168.4377,167.8894,167.8894,5442.0
2020-11-05 13:15:00,174.37,174.38,174.29,174.34,3259.0,167.7355,167.7451,167.6585,167.7066,3259.0
2020-11-05 13:20:00,174.34,174.54,174.3,174.34,3500.0,167.7066,167.899,167.6681,167.7066,3500.0
2020-11-05 13:25:00,174.36,174.44,174.28,174.4,3905.0,167.7259,167.8028,167.6489,167.7643,3905.0
2020-11-05 13:30:00,174.43,174.68,174.41,174.51,6659.0,167.7932,168.0337,167.7739,167.8701,6659.0
2020-11-05 13:35:00,174.51,174.67,174.51,174.67,2879.0,167.8701,168.0241,167.8701,168.0241,2879.0
2020-11-05 13:40:00,174.57,174.59,174.48,174.58,3049.0,167.9279,167.9471,167.8413,167.9375,3049.0
2020-11-05 13:45:00,174.57,174.63,174.37,174.5,9173.0,167.9279,167.9856,167.7355,167.8605,9173.0
2020-11-05 13:50:00,174.48,174.63,174.41,174.58,27033.0,167.8413,167.9856,167.7739,167.9375,27033.0
2020-11-05 13:55:00,174.58,174.6,174.4,174.4,5024.0,167.9375,167.9567,167.7643,167.7643,5024.0
2020-11-05 14:00:00,174.53,174.8,174.52,174.76,10475.0,167.8894,168.1491,167.8798,168.1106,10475.0
2020-11-05 14:05:00,174.75,174.75,174.32,174.59,3975.0,168.101,168.101,167.6874,167.9471,3975.0
2020-11-05 14:10:00,174.55,174.66,174.33,174.33,3516.0,167.9086,168.0144,167.697,167.697,3516.0
2020-11-05 14:15:00,174.36,174.51,174.34,174.51,17203.0,167.7259,167.8701,167.7066,167.8701,17203.0
2020-11-05 14:20:00,174.49,174.83,174.49,174.65,6133.0,167.8509,168.178,167.8509,168.0048,6133.0
2020-11-05 14:25:00,174.75,174.78,174.59,174.67,3832.0,168.101,168.1299,167.9471,168.0241,3832.0
2020-11-05 14:30:00,174.7,174.75,174.56,174.64,7191.0,168.0529,168.101,167.9182,167.9952,7191.0
2020-11-05 14:35:00,174.59,174.73,174.37,174.68,6030.0,167.9471,168.0818,167.7355,168.0337,6030.0
2020-11-05 14:40:00,174.81,175.1,174.79,175.03,6487.0,168.1587,168.4377,168.1395,168.3704,6487.0
2020-11-05 14:45:00,175.03,175.03,174.84,174.85,5353.0,168.3704,168.3704,168.1876,168.1972,5353.0
2020-11-05 14:50:00,174.82,174.92,174.57,174.87,6499.0,168.1683,168.2645,167.9279,168.2164,6499.0
2020-11-05 14:55:00,174.82,175.0,174.66,174.89,5212.0,168.1683,168.3415,168.0144,168.2357,5212.0
2020-11-05 15:00:00,174.9,174.9,174.69,174.69,3297.0,168.2453,168.2453,168.0433,168.0433,3297.0
2020-11-05 15:05:00,174.74,174.8,174.45,174.6,6971.0,168.0914,168.1491,167.8124,167.9567,6971.0
2020-11-05 15:10:00,174.63,174.75,174.41,174.49,13880.0,167.9856,168.101,167.7739,167.8509,13880.0
2020-11-05 15:15:00,174.5,174.58,174.31,174.4,6801.0,167.8605,167.9375,167.6778,167.7643,6801.0
2020-11-05 15:20:00,174.39,174.46,174.32,174.41,7000.0,167.7547,167.822,167.6874,167.7739,7000.0
2020-11-05 15:25:00,174.38,174.51,174.36,174.42,6340.0,167.7451,167.8701,167.7259,167.7836,6340.0
2020-11-05 15:30:00,174.4,174.52,174.01,174.06,16118.0,167.7643,167.8798,167.3892,167.4373,16118.0
2020-11-05 15:35:00,174.06,174.12,173.55,173.74,11722.0,167.4373,167.495,166.9467,167.1294,11722.0
2020-11-05 15:40:00,173.74,173.93,173.7,173.75,12651.0,167.1294,167.3122,167.091,167.1391,12651.0
2020-11-05 15:45:00,173.68,173.97,173.53,173.95,26072.0,167.0717,167.3507,166.9274,167.3315,26072.0
2020-11-05 15:50:00,173.89,174.29,173.8,174.24,26974.0,167.2737,167.6585,167.1872,167.6104,26974.0
2020-11-05 15:55:00,174.18,174.35,174.1,174.15,55103.0,167.5527,167.7162,167.4757,167.5238,55103.0
2020-11-06 09:30:00,173.89,174.19,172.65,173.28,18616.0,167.2737,167.5623,166.0809,166.6869,18616.0
2020-11-06 09:35:00,173.09,173.11,172.59,172.79,7090.0,166.5042,166.5234,166.0232,166.2156,7090.0
2020-11-06 09:40:00,172.8,173.38,172.79,172.88,6718.0,166.2252,166.7831,166.2156,166.3022,6718.0
2020-11-06 09:45:00,172.82,173.92,172.82,173.48,6595.0,166.2444,167.3026,166.2444,166.8793,6595.0
2020-11-06 09:50:00,173.39,173.78,173.34,173.75,15636.0,166.7928,167.1679,166.7447,167.1391,15636.0
2020-11-06 09:55:00,173.52,173.64,173.24,173.55,6218.0,166.9178,167.0332,166.6485,166.9467,6218.0
2020-11-06 10:00:00,173.59,174.1,173.59,173.87,22887.0,166.9851,167.4757,166.9851,167.2545,22887.0
2020-11-06 10:05:00,173.77,174.52,173.77,174.34,10643.0,167.1583,167.8798,167.1583,167.7066,10643.0
2020-11-06 10:10:00,174.42,174.98,174.32,174.82,6117.0,167.7836,168.3223,167.6874,168.1683,6117.0
2020-11-06 10:15:00,174.82,174.94,174.74,174.74,5399.0,168.1683,168.2838,168.0914,168.0914,5399.0
2020-11-06 10:20:00,174.78,174.87,174.27,174.52,8866.0,168.1299,168.2164,167.6393,167.8798,8866.0
2020-11-06 10:25:00,174.55,174.66,174.44,174.64,4422.0,167.9086,168.0144,167.8028,167.9952,4422.0
2020-11-06 10:30:00,174.55,174.59,174.24,174.38,3087.0,167.9086,167.9471,167.6104,167.7451,3087.0
2020-11-06 10:35:00,174.35,174.62,174.28,174.38,3579.0,167.7162,167.976,167.6489,167.7451,3579.0
2020-11-06 10:40:00,174.41,174.52,174.1,174.4,5294.0,167.7739,167.8798,167.4757,167.7643,5294.0
2020-11-06 10:45:00,174.45,174.52,173.78,174.12,13355.0,167.8124,167.8798,167.1679,167.495,13355.0
2020-11-06 10:50:00,174.16,174.42,174.13,174.34,3558.0,167.5335,167.7836,167.5046,167.7066,3558.0
2020-11-06 10:55:00,174.29,174.29,172.25,173.3,32294.0,167.6585,167.6585,165.6961,166.7062,32294.0
2020-11-06 11:00:00,173.13,174.38,172.97,174.37,20522.0,166.5427,167.7451,166.3887,167.7355,20522.0
2020-11-06 11:05:00,174.3,174.42,174.19,174.4,4118.0,167.6681,167.7836,167.5623,167.7643,4118.0
2020-11-06 11:10:00,174.41,174.42,172.52,173.82,54827.0,167.7739,167.7836,165.9559,167.2064,54827.0
2020-11-06 11:15:00,173.91,174.02,173.5,173.77,4674.0,167.293,167.3988,166.8986,167.1583,4674.0
2020-11-06 11:20:00,173.75,173.75,173.4,173.47,2700.0,167.1391,167.1391,166.8024,166.8697,2700.0
2020-11-06 11:25:00,173.39,173.71,173.39,173.62,4003.0,166.7928,167.1006,166.7928,167.014,4003.0
2020-11-06 11:30:00,173.73,173.76,173.49,173.52,2400.0,167.1198,167.1487,166.889,166.9178,2400.0
2020-11-06 11:35:00,173.58,174.07,173.58,173.92,5221.0,166.9755,167.4469,166.9755,167.3026,5221.0
2020-11-06 11:40:00,174.06,174.18,173.97,174.18,2651.0,167.4373,167.5527,167.3507,167.5527,2651.0
2020-11-06 11:45:00,174.12,174.12,173.73,173.93,3155.0,167.495,167.495,167.1198,167.3122,3155.0
2020-11-06 11:50:00,173.93,174.23,173.9,174.05,3324.0,167.3122,167.6008,167.2834,167.4276,3324.0
2020-11-06 11:55:00,173.93,174.19,173.81,174.17,5176.0,167.3122,167.5623,167.1968,167.5431,5176.0
2020-11-06 12:00:00,174.15,174.33,173.99,174.04,2400.0,167.5238,167.697,167.3699,167.418,2400.0
2020-11-06 12:05:00,174.1,174.1,173.98,174.09,3563.0,167.4757,167.4757,167.3603,167.4661,3563.0
2020-11-06 12:10:00,174.03,174.13,173.9,174.04,4257.0,167.4084,167.5046,167.2834,167.418,4257.0
2020-11-06 12:15:00,174.0,174.0,173.79,173.9,3871.0,167.3795,167.3795,167.1775,167.2834,3871.0
2020-11-06 12:20:00,174.1,174.1,173.79,173.8,2156.0,167.4757,167.4757,167.1775,167.1872,2156.0
2020-11-06 12:25:00,173.8,173.86,173.56,173.56,3107.0,167.1872,167.2449,166.9563,166.9563,3107.0
2020-11-06 12:30:00,173.72,174.19,173.65,174.03,5100.0,167.1102,167.5623,167.0429,167.4084,5100.0
2020-11-06 12:35:00,174.0,174.04,173.74,173.78,2295.0,167.3795,167.418,167.1294,167.1679,2295.0
2020-11-06 12:40:00,173.83,174.09,173.75,174.08,2800.0,167.216,167.4661,167.1391,167.4565,2800.0
2020-11-06 12:45:00,174.03,174.25,173.95,174.25,3183.0,167.4084,167.62,167.3315,167.62,3183.0
2020-11-06 12:50:00,174.2,174.28,174.13,174.13,3067.0,167.5719,167.6489,167.5046,167.5046,3067.0
2020-11-06 12:55:00,174.19,174.37,174.19,174.31,3407.0,167.5623,167.7355,167.5623,167.6778,3407.0
2020-11-06 13:00:00,174.41,174.47,174.34,174.41,3344.0,167.7739,167.8317,167.7066,167.7739,3344.0
2020-11-06 13:05:00,174.39,174.39,174.08,174.08,5000.0,167.7547,167.7547,167.4565,167.4565,5000.0
2020-11-06 13:10:00,174.18,174.46,174.13,174.43,3785.0,167.5527,167.822,167.5046,167.7932,3785.0
2020-11-06 13:15:00,174.45,174.52,174.34,174.5,5302.0,167.8124,167.8798,167.7066,167.8605,5302.0
2020-11-06 13:20:00,174.5,174.57,174.38,174.57,3512.0,167.8605,167.9279,167.7451,167.9279,3512.0
2020-11-06 13:25:00,174.53,174.67,174.53,174.56,2636.0,167.8894,168.0241,167.8894,167.9182,2636.0
2020-11-06 13:30:00,174.53,174.53,174.36,174.43,3811.0,167.8894,167.8894,167.7259,167.7932,3811.0
2020-11-06 13:35:00,174.42,174.45,174.25,174.25,3113.0,167.7836,167.8124,167.62,167.62,3113.0
2020-11-06 13:40:00,174.21,174.23,174.0,174.0,1716.0,167.5816,167.6008,167.3795,167.3795,1716.0
2020-11-06 13:45:00,174.04,174.2,174.03,174.09,9007.0,167.418,167.5719,167.4084,167.4661,9007.0
2020-11-06 13:50:00,174.09,174.32,174.08,174.29,3755.0,167.4661,167.6874,167.4565,167.6585,3755.0
2020-11-06 13:55:00,174.28,174.43,174.27,174.4,3077.0,167.6489,167.7932,167.6393,167.7643,3077.0
2020-11-06 14:00:00,174.4,174.53,174.25,174.25,3028.0,167.7643,167.8894,167.62,167.62,3028.0
2020-11-06 14:05:00,174.28,174.46,174.25,174.46,7769.0,167.6489,167.822,167.62,167.822,7769.0
2020-11-06 14:10:00,174.46,174.5,174.38,174.5,6272.0,167.822,167.8605,167.7451,167.8605,6272.0
2020-11-06 14:15:00,174.48,174.51,174.28,174.29,3525.0,167.8413,167.8701,167.6489,167.6585,3525.0
2020-11-06 14:20:00,174.3,174.39,174.21,174.26,2584.0,167.6681,167.7547,167.5816,167.6297,2584.0
2020-11-06 14:25:00,174.24,174.29,174.17,174.23,3062.0,167.6104,167.6585,167.5431,167.6008,3062.0
2020-11-06 14:30:00,174.26,174.37,174.22,174.3,3766.0,167.6297,167.7355,167.5912,167.6681,3766.0
2020-11-06 14:35:00,174.3,174.3,174.16,174.16,2074.0,167.6681,167.6681,167.5335,167.5335,2074.0
2020-11-06 14:40:00,174.15,174.21,173.94,173.95,3277.0,167.5238,167.5816,167.3218,167.3315,3277.0
2020-11-06 14:45:00,173.94,174.05,173.88,173.97,2902.0,167.3218,167.4276,167.2641,167.3507,2902.0
2020-11-06 14:50:00,173.96,174.0,173.81,173.92,3681.0,167.3411,167.3795,167.1968,167.3026,3681.0
2020-11-06 14:55:00,173.92,174.05,173.83,174.05,4676.0,167.3026,167.4276,167.216,167.4276,4676.0
2020-11-06 15:00:00,174.01,174.12,173.83,174.12,13054.0,167.3892,167.495,167.216,167.495,13054.0
2020-11-06 15:05:00,174.16,174.16,173.78,173.84,5743.0,167.5335,167.5335,167.1679,167.2256,5743.0
2020-11-06 15:10:00,173.82,173.97,173.82,173.94,23005.0,167.2064,167.3507,167.2064,167.3218,23005.0
2020-11-06 15:15:00,173.97,173.97,173.86,173.87,13132.0,167.3507,167.3507,167.2449,167.2545,13132.0
2020-11-06 15:20:00,173.88,174.19,173.73,174.11,8106.0,167.2641,167.5623,167.1198,167.4854,8106.0
2020-11-06 15:25:00,174.15,174.35,174.06,174.35,2500.0,167.5238,167.7162,167.4373,167.7162,2500.0
2020-11-06 15:30:00,174.31,174.66,174.25,174.44,4453.0,167.6778,168.0144,167.62,167.8028,4453.0
2020-11-06 15:35:00,174.42,174.44,174.23,174.25,7800.0,167.7836,167.8028,167.6008,167.62,7800.0
2020-11-06 15:40:00,174.27,174.42,174.13,174.29,16886.0,167.6393,167.7836,167.5046,167.6585,16886.0
2020-11-06 15:45:00,174.3,174.63,174.29,174.63,12577.0,167.6681,167.9856,167.6585,167.9856,12577.0
2020-11-06 15:50:00,174.65,174.7,174.02,174.08,21760.0,168.0048,168.0529,167.3988,167.4565,21760.0
2020-11-06 15:55:00,174.04,174.25,173.79,173.87,74229.0,167.418,167.62,167.1775,167.2545,74229.0
2020-11-09 09:30:00,189.49,195.7,189.3,195.34,134667.0,182.2802,188.2539,182.0974,187.9076,134667.0
2020-11-09 09:35:00,195.28,199.69,195.02,198.99,96236.0,187.8499,192.0921,187.5998,191.4187,96236.0
2020-11-09 09:40:00,198.67,198.92,195.95,196.51,111901.0,191.1109,191.3514,188.4944,189.0331,111901.0
2020-11-09 09:45:00,196.51,196.92,194.11,194.11,75553.0,189.0331,189.4275,186.7244,186.7244,75553.0
2020-11-09 09:50:00,194.11,194.14,191.35,192.39,74405.0,186.7244,186.7533,184.0694,185.0698,74405.0
2020-11-09 09:55:00,192.27,192.66,190.76,190.96,54335.0,184.9544,185.3296,183.5019,183.6942,54335.0
2020-11-09 10:00:00,191.03,191.78,190.46,191.38,92353.0,183.7616,184.483,183.2133,184.0983,92353.0
2020-11-09 10:05:00,191.25,191.26,189.86,190.23,54788.0,183.9732,183.9828,182.6361,182.992,54788.0
2020-11-09 10:10:00,189.95,191.58,189.95,190.92,61032.0,182.7227,184.2907,182.7227,183.6558,61032.0
2020-11-09 10:15:00,190.92,192.36,190.53,192.36,42112.0,183.6558,185.041,183.2806,185.041,42112.0
2020-11-09 10:20:00,192.31,192.57,191.58,192.13,33304.0,184.9929,185.243,184.2907,184.8197,33304.0
2020-11-09 10:25:00,192.13,192.52,191.93,191.93,28321.0,184.8197,185.1949,184.6273,184.6273,28321.0
2020-11-09 10:30:00,191.88,192.74,191.85,191.98,77951.0,184.5792,185.4065,184.5504,184.6754,77951.0
2020-11-09 10:35:00,191.89,191.89,190.66,191.04,42420.0,184.5889,184.5889,183.4057,183.7712,42420.0
2020-11-09 10:40:00,191.04,192.13,190.95,192.06,29755.0,183.7712,184.8197,183.6846,184.7524,29755.0
2020-11-09 10:45:00,191.98,192.33,191.33,191.77,31154.0,184.6754,185.0121,184.0502,184.4734,31154.0
2020-11-09 10:50:00,191.69,192.81,191.46,192.33,25664.0,184.3965,185.4739,184.1752,185.0121,25664.0
2020-11-09 10:55:00,192.21,193.47,191.87,193.47,31050.0,184.8967,186.1087,184.5696,186.1087,31050.0
2020-11-09 11:00:00,193.45,194.0,191.84,192.1,61402.0,186.0895,186.6186,184.5408,184.7909,61402.0
2020-11-09 11:05:00,192.08,193.14,192.08,192.7,52616.0,184.7716,185.7913,184.7716,185.368,52616.0
2020-11-09 11:10:00,192.7,193.07,191.72,192.73,37659.0,185.368,185.724,184.4253,185.3969,37659.0
2020-11-09 11:15:00,192.72,193.27,192.51,193.09,20756.0,185.3873,185.9164,185.1853,185.7432,20756.0
2020-11-09 11:20:00,193.16,194.29,193.15,194.11,31626.0,185.8105,186.8975,185.8009,186.7244,31626.0
2020-11-09 11:25:00,194.07,194.34,193.72,194.28,22457.0,186.6859,186.9456,186.3492,186.8879,22457.0
2020-11-09 11:30:00,194.28,195.0,194.11,195.0,30715.0,186.8879,187.5805,186.7244,187.5805,30715.0
2020-11-09 11:35:00,195.0,196.76,194.91,195.92,45415.0,187.5805,189.2736,187.494,188.4655,45415.0
2020-11-09 11:40:00,195.98,196.85,195.67,196.84,44399.0,188.5232,189.3601,188.225,189.3505,44399.0
2020-11-09 11:45:00,196.84,197.4,196.66,197.04,52853.0,189.3505,189.8892,189.1774,189.5429,52853.0
2020-11-09 11:50:00,197.04,197.31,196.65,197.06,38365.0,189.5429,189.8026,189.1677,189.5621,38365.0
2020-11-09 11:55:00,197.03,197.44,196.98,197.31,32683.0,189.5333,189.9277,189.4852,189.8026,32683.0
2020-11-09 12:00:00,197.44,197.72,196.68,197.39,64261.0,189.9277,190.197,189.1966,189.8796,64261.0
2020-11-09 12:05:00,197.39,198.05,197.32,197.45,29788.0,189.8796,190.5145,189.8123,189.9373,29788.0
2020-11-09 12:10:00,197.33,197.72,197.03,197.47,32485.0,189.8219,190.197,189.5333,189.9565,32485.0
2020-11-09 12:15:00,197.5,198.36,197.12,198.36,25803.0,189.9854,190.8127,189.6199,190.8127,25803.0
2020-11-09 12:20:00,198.28,199.05,198.04,198.8,33238.0,190.7357,191.4764,190.5049,191.2359,33238.0
2020-11-09 12:25:00,198.8,199.3,198.71,199.13,21955.0,191.2359,191.7169,191.1494,191.5534,21955.0
2020-11-09 12:30:00,199.09,199.61,198.98,199.5,24112.0,191.5149,192.0151,191.4091,191.9093,24112.0
2020-11-09 12:35:00,199.43,199.52,199.01,199.21,26345.0,191.842,191.9285,191.438,191.6303,26345.0
2020-11-09 12:40:00,199.15,199.18,198.33,198.61,30700.0,191.5726,191.6015,190.7838,191.0532,30700.0
2020-11-09 12:45:00,198.43,199.03,197.36,197.36,57396.0,190.88,191.4572,189.8507,189.8507,57396.0
2020-11-09 12:50:00,197.5,197.51,195.98,196.53,116382.0,189.9854,189.995,188.5232,189.0523,116382.0
2020-11-09 12:55:00,196.51,197.05,195.39,196.92,36902.0,189.0331,189.5525,187.9557,189.4275,36902.0
2020-11-09 13:00:00,196.98,198.17,195.93,195.94,48749.0,189.4852,190.6299,188.4751,188.4848,48749.0
2020-11-09 13:05:00,196.01,196.4,195.39,196.4,72665.0,188.5521,188.9273,187.9557,188.9273,72665.0
2020-11-09 13:10:00,196.51,196.53,195.82,196.13,19871.0,189.0331,189.0523,188.3693,188.6675,19871.0
2020-11-09 13:15:00,196.19,196.3,195.44,195.65,10657.0,188.7253,188.8311,188.0038,188.2058,10657.0
2020-11-09 13:20:00,195.45,195.63,194.65,194.84,11300.0,188.0134,188.1866,187.2438,187.4266,11300.0
2020-11-09 13:25:00,194.84,195.04,194.36,194.9,39141.0,187.4266,187.619,186.9649,187.4843,39141.0
2020-11-09 13:30:00,194.96,195.27,194.53,194.71,17885.0,187.5421,187.8403,187.1284,187.3016,17885.0
2020-11-09 13:35:00,194.65,194.86,194.07,194.07,13468.0,187.2438,187.4459,186.6859,186.6859,13468.0
2020-11-09 13:40:00,194.15,194.23,193.43,193.71,29680.0,186.7629,186.8398,186.0703,186.3396,29680.0
2020-11-09 13:45:00,193.81,194.07,193.62,193.9,42673.0,186.4358,186.6859,186.253,186.5224,42673.0
2020-11-09 13:50:00,193.91,194.3,193.73,193.94,25328.0,186.532,186.9072,186.3588,186.5609,25328.0
2020-11-09 13:55:00,193.88,194.3,193.68,194.17,29570.0,186.5031,186.9072,186.3108,186.7821,29570.0
2020-11-09 14:00:00,194.19,194.71,193.71,193.88,22877.0,186.8013,187.3016,186.3396,186.5031,22877.0
2020-11-09 14:05:00,193.92,194.58,193.72,194.25,68895.0,186.5416,187.1765,186.3492,186.8591,68895.0
2020-11-09 14:10:00,194.22,195.06,194.08,194.8,22728.0,186.8302,187.6382,186.6955,187.3881,22728.0
2020-11-09 14:15:00,194.78,194.95,194.1,194.18,16497.0,187.3689,187.5324,186.7148,186.7917,16497.0
2020-11-09 14:20:00,194.24,194.52,194.18,194.45,22966.0,186.8494,187.1188,186.7917,187.0515,22966.0
2020-11-09 14:25:00,194.41,194.94,194.27,194.69,23786.0,187.013,187.5228,186.8783,187.2823,23786.0
2020-11-09 14:30:00,194.64,194.88,194.64,194.7,16743.0,187.2342,187.4651,187.2342,187.2919,16743.0
2020-11-09 14:35:00,194.67,195.47,194.66,195.26,8271.0,187.2631,188.0326,187.2535,187.8306,8271.0
2020-11-09 14:40:00,195.3,195.54,195.06,195.5,17417.0,187.8691,188.1,187.6382,188.0615,17417.0
2020-11-09 14:45:00,195.45,196.28,195.42,196.16,31454.0,188.0134,188.8118,187.9845,188.6964,31454.0
2020-11-09 14:50:00,196.27,196.65,196.22,196.61,72642.0,188.8022,189.1677,188.7541,189.1293,72642.0
2020-11-09 14:55:00,196.62,197.18,196.38,197.18,23658.0,189.1389,189.6776,188.908,189.6776,23658.0
2020-11-09 15:00:00,197.11,197.49,196.81,197.48,33742.0,189.6102,189.9758,189.3217,189.9662,33742.0
2020-11-09 15:05:00,197.49,197.49,196.43,196.52,29337.0,189.9758,189.9758,188.9561,189.0427,29337.0
2020-11-09 15:10:00,196.58,196.67,195.87,196.15,33605.0,189.1004,189.187,188.4174,188.6868,33605.0
2020-11-09 15:15:00,196.15,196.97,196.12,196.56,26896.0,188.6868,189.4756,188.6579,189.0812,26896.0
2020-11-09 15:20:00,196.49,196.56,195.52,195.99,19692.0,189.0138,189.0812,188.0807,188.5329,19692.0
2020-11-09 15:25:00,196.03,196.11,194.95,195.18,26608.0,188.5713,188.6483,187.5324,187.7537,26608.0
2020-11-09 15:30:00,195.23,196.24,195.21,196.09,47365.0,187.8018,188.7733,187.7825,188.6291,47365.0
2020-11-09 15:35:00,196.14,196.88,196.01,196.69,52793.0,188.6772,189.389,188.5521,189.2062,52793.0
2020-11-09 15:40:00,196.81,196.81,196.01,196.4,58540.0,189.3217,189.3217,188.5521,188.9273,58540.0
2020-11-09 15:45:00,196.4,196.4,195.35,195.58,98453.0,188.9273,188.9273,187.9172,188.1385,98453.0
2020-11-09 15:50:00,195.65,195.65,193.85,193.85,85074.0,188.2058,188.2058,186.4743,186.4743,85074.0
2020-11-09 15:55:00,193.86,194.01,193.05,193.66,190612.0,186.4839,186.6282,185.7047,186.2915,190612.0
2020-11-10 09:30:00,193.25,194.69,192.4,193.64,35998.0,185.8971,187.2823,185.0795,186.2723,35998.0
2020-11-10 09:35:00,193.31,194.01,192.46,192.87,29084.0,185.9548,186.6282,185.1372,185.5316,29084.0
2020-11-10 09:40:00,192.68,194.03,192.68,192.77,28102.0,185.3488,186.6474,185.3488,185.4354,28102.0
2020-11-10 09:45:00,192.77,192.77,191.43,192.41,13937.0,185.4354,185.4354,184.1464,185.0891,13937.0
2020-11-10 09:50:00,192.73,193.4,192.73,193.34,12241.0,185.3969,186.0414,185.3969,185.9837,12241.0
2020-11-10 09:55:00,193.01,193.95,192.71,193.09,35135.0,185.6662,186.5705,185.3777,185.7432,35135.0
2020-11-10 10:00:00,192.82,193.75,192.41,193.72,31255.0,185.4835,186.3781,185.0891,186.3492,31255.0
2020-11-10 10:05:00,193.7,193.7,192.58,192.88,26835.0,186.33,186.33,185.2526,185.5412,26835.0
2020-11-10 10:10:00,192.8,193.46,192.5,192.68,23055.0,185.4642,186.0991,185.1756,185.3488,23055.0
2020-11-10 10:15:00,192.46,192.68,191.81,192.59,14040.0,185.1372,185.3488,184.5119,185.2622,14040.0
2020-11-10 10:20:00,192.48,192.8,191.68,192.7,35052.0,185.1564,185.4642,184.3868,185.368,35052.0
2020-11-10 10:25:00,192.74,192.93,192.35,192.8,25629.0,185.4065,185.5893,185.0314,185.4642,25629.0
2020-11-10 10:30:00,192.72,193.6,192.29,192.67,67010.0,185.3873,186.2338,184.9736,185.3392,67010.0
2020-11-10 10:35:00,192.65,192.77,191.77,192.09,19030.0,185.3199,185.4354,184.4734,184.7812,19030.0
2020-11-10 10:40:00,192.08,192.56,192.07,192.16,17903.0,184.7716,185.2334,184.762,184.8486,17903.0
2020-11-10 10:45:00,192.16,193.03,192.15,192.39,18184.0,184.8486,185.6855,184.839,185.0698,18184.0
2020-11-10 10:50:00,192.38,193.04,192.28,192.76,13143.0,185.0602,185.6951,184.964,185.4258,13143.0
2020-11-10 10:55:00,193.08,193.62,193.08,193.44,29149.0,185.7336,186.253,185.7336,186.0799,29149.0
2020-11-10 11:00:00,193.37,193.7,193.17,193.66,18620.0,186.0125,186.33,185.8202,186.2915,18620.0
2020-11-10 11:05:00,193.72,194.13,193.67,194.13,11419.0,186.3492,186.7436,186.3011,186.7436,11419.0
2020-11-10 11:10:00,194.12,194.23,193.84,193.89,9317.0,186.734,186.8398,186.4647,186.5128,9317.0
2020-11-10 11:15:00,193.89,193.96,192.77,192.8,15104.0,186.5128,186.5801,185.4354,185.4642,15104.0
2020-11-10 11:20:00,192.86,192.86,192.53,192.68,9484.0,185.522,185.522,185.2045,185.3488,9484.0
2020-11-10 11:25:00,192.82,193.23,192.82,193.03,10964.0,185.4835,185.8779,185.4835,185.6855,10964.0
2020-11-10 11:30:00,193.11,194.05,193.01,193.71,23625.0,185.7624,186.6667,185.6662,186.3396,23625.0
2020-11-10 11:35:00,193.83,193.87,193.52,193.87,9456.0,186.455,186.4935,186.1568,186.4935,9456.0
2020-11-10 11:40:00,193.93,194.03,193.47,193.96,22239.0,186.5512,186.6474,186.1087,186.5801,22239.0
2020-11-10 11:45:00,194.04,194.04,193.29,193.36,6164.0,186.6571,186.6571,185.9356,186.0029,6164.0
2020-11-10 11:50:00,193.44,193.44,193.03,193.2,7317.0,186.0799,186.0799,185.6855,185.849,7317.0
2020-11-10 11:55:00,193.29,193.84,193.27,193.68,7097.0,185.9356,186.4647,185.9164,186.3108,7097.0
2020-11-10 12:00:00,193.68,194.87,193.68,194.87,9692.0,186.3108,187.4555,186.3108,187.4555,9692.0
2020-11-10 12:05:00,194.85,195.08,194.43,194.94,19679.0,187.4362,187.6575,187.0322,187.5228,19679.0
2020-11-10 12:10:00,194.83,195.03,194.66,195.02,7668.0,187.417,187.6094,187.2535,187.5998,7668.0
2020-11-10 12:15:00,195.1,195.21,194.63,195.2,18445.0,187.6767,187.7825,187.2246,187.7729,18445.0
2020-11-10 12:20:00,195.25,195.42,195.04,195.06,7416.0,187.821,187.9845,187.619,187.6382,7416.0
2020-11-10 12:25:00,194.93,195.04,194.61,194.93,8841.0,187.5132,187.619,187.2054,187.5132,8841.0
2020-11-10 12:30:00,194.86,194.97,194.52,194.52,6103.0,187.4459,187.5517,187.1188,187.1188,6103.0
2020-11-10 12:35:00,194.44,194.72,194.11,194.49,8421.0,187.0418,187.3112,186.7244,187.0899,8421.0
2020-11-10 12:40:00,194.61,195.46,194.6,195.45,11040.0,187.2054,188.023,187.1957,188.0134,11040.0
2020-11-10 12:45:00,195.51,196.02,195.48,195.84,19577.0,188.0711,188.5617,188.0423,188.3886,19577.0
2020-11-10 12:50:00,195.82,195.82,195.41,195.62,6200.0,188.3693,188.3693,187.9749,188.1769,6200.0
2020-11-10 12:55:00,195.75,195.87,195.66,195.74,5642.0,188.302,188.4174,188.2154,188.2924,5642.0
2020-11-10 13:00:00,195.75,195.83,195.42,195.44,20563.0,188.302,188.3789,187.9845,188.0038,20563.0
2020-11-10 13:05:00,195.44,195.58,195.1,195.1,7149.0,188.0038,188.1385,187.6767,187.6767,7149.0
2020-11-10 13:10:00,195.2,195.29,194.85,195.04,7754.0,187.7729,187.8595,187.4362,187.619,7754.0
2020-11-10 13:15:00,195.04,195.21,194.94,194.94,7440.0,187.619,187.7825,187.5228,187.5228,7440.0
2020-11-10 13:20:00,194.97,194.97,194.22,194.22,7253.0,187.5517,187.5517,186.8302,186.8302,7253.0
2020-11-10 13:25:00,194.31,194.37,193.69,193.94,24356.0,186.9168,186.9745,186.3204,186.5609,24356.0
2020-11-10 13:30:00,193.94,194.25,193.77,193.78,19633.0,186.5609,186.8591,186.3973,186.4069,19633.0
2020-11-10 13:35:00,193.76,194.38,193.76,194.3,8227.0,186.3877,186.9841,186.3877,186.9072,8227.0
2020-11-10 13:40:00,194.42,194.48,194.2,194.48,10617.0,187.0226,187.0803,186.811,187.0803,10617.0
2020-11-10 13:45:00,194.42,194.52,194.29,194.37,7763.0,187.0226,187.1188,186.8975,186.9745,7763.0
2020-11-10 13:50:00,194.45,194.89,194.42,194.86,14114.0,187.0515,187.4747,187.0226,187.4459,14114.0
2020-11-10 13:55:00,194.89,195.09,194.78,195.0,27512.0,187.4747,187.6671,187.3689,187.5805,27512.0
2020-11-10 14:00:00,195.09,195.34,194.98,195.25,13538.0,187.6671,187.9076,187.5613,187.821,13538.0
2020-11-10 14:05:00,195.34,195.55,195.1,195.55,7742.0,187.9076,188.1096,187.6767,188.1096,7742.0
2020-11-10 14:10:00,195.57,195.62,194.78,195.52,11954.0,188.1288,188.1769,187.3689,188.0807,11954.0
2020-11-10 14:15:00,195.59,195.59,195.26,195.51,10798.0,188.1481,188.1481,187.8306,188.0711,10798.0
2020-11-10 14:20:00,195.55,195.68,195.24,195.66,33759.0,188.1096,188.2347,187.8114,188.2154,33759.0
2020-11-10 14:25:00,195.74,195.8,194.37,194.49,27496.0,188.2924,188.3501,186.9745,187.0899,27496.0
2020-11-10 14:30:00,194.49,194.91,194.39,194.57,22715.0,187.0899,187.494,186.9937,187.1669,22715.0
2020-11-10 14:35:00,194.54,194.64,194.25,194.45,13894.0,187.138,187.2342,186.8591,187.0515,13894.0
2020-11-10 14:40:00,194.57,194.79,194.03,194.4,10521.0,187.1669,187.3785,186.6474,187.0034,10521.0
2020-11-10 14:45:00,194.26,194.51,194.05,194.17,8454.0,186.8687,187.1092,186.6667,186.7821,8454.0
2020-11-10 14:50:00,194.18,194.27,193.98,194.23,10677.0,186.7917,186.8783,186.5993,186.8398,10677.0
2020-11-10 14:55:00,194.14,194.33,193.73,193.94,19890.0,186.7533,186.936,186.3588,186.5609,19890.0
2020-11-10 15:00:00,194.02,194.18,193.39,193.4,9627.0,186.6378,186.7917,186.0318,186.0414,9627.0
2020-11-10 15:05:00,193.39,193.5,193.23,193.34,7581.0,186.0318,186.1376,185.8779,185.9837,7581.0
2020-11-10 15:10:00,193.26,193.61,193.18,193.51,17236.0,185.9067,186.2434,185.8298,186.1472,17236.0
2020-11-10 15:15:00,193.47,194.25,193.41,194.25,29377.0,186.1087,186.8591,186.051,186.8591,29377.0
2020-11-10 15:20:00,194.32,194.58,194.19,194.28,10813.0,186.9264,187.1765,186.8013,186.8879,10813.0
2020-11-10 15:25:00,194.28,194.44,193.99,194.39,16632.0,186.8879,187.0418,186.609,186.9937,16632.0
2020-11-10 15:30:00,194.32,194.41,193.56,193.81,43883.0,186.9264,187.013,186.1953,186.4358,43883.0
2020-11-10 15:35:00,193.81,193.93,193.05,193.13,24084.0,186.4358,186.5512,185.7047,185.7817,24084.0
2020-11-10 15:40:00,193.25,194.09,193.18,193.92,24683.0,185.8971,186.7052,185.8298,186.5416,24683.0
2020-11-10 15:45:00,193.89,194.79,193.83,194.26,61419.0,186.5128,187.3785,186.455,186.8687,61419.0
2020-11-10 15:50:00,194.19,194.39,193.61,193.94,86901.0,186.8013,186.9937,186.2434,186.5609,86901.0
2020-11-10 15:55:00,194.02,194.17,193.25,193.4,206764.0,186.6378,186.7821,185.8971,186.0414,206764.0
2020-11-11 09:30:00,195.6,195.6,194.46,194.63,28479.0,188.1577,188.1577,187.0611,187.2246,28479.0
2020-11-11 09:35:00,194.63,194.69,193.99,194.46,12668.0,187.2246,187.2823,186.609,187.0611,12668.0
2020-11-11 09:40:00,194.29,194.42,193.55,193.69,17264.0,186.8975,187.0226,186.1857,186.3204,17264.0
2020-11-11 09:45:00,193.85,194.4,193.04,193.05,13323.0,186.4743,187.0034,185.6951,185.7047,13323.0
2020-11-11 09:50:00,193.17,193.17,192.19,192.41,51722.0,185.8202,185.8202,184.8774,185.0891,51722.0
2020-11-11 09:55:00,192.42,192.42,192.0,192.07,17491.0,185.0987,185.0987,184.6947,184.762,17491.0
2020-11-11 10:00:00,191.92,192.55,191.58,191.67,19909.0,184.6177,185.2237,184.2907,184.3772,19909.0
2020-11-11 10:05:00,191.78,192.21,190.83,190.83,35981.0,184.483,184.8967,183.5692,183.5692,35981.0
2020-11-11 10:10:00,190.81,190.81,189.97,190.41,38575.0,183.55,183.55,182.7419,183.1652,38575.0
2020-11-11 10:15:00,190.49,190.63,189.97,189.97,13106.0,183.2421,183.3768,182.7419,182.7419,13106.0
2020-11-11 10:20:00,190.06,190.3,189.61,189.73,12727.0,182.8285,183.0594,182.3956,182.511,12727.0
2020-11-11 10:25:00,189.74,189.9,189.27,189.71,8196.0,182.5207,182.6746,182.0685,182.4918,8196.0
2020-11-11 10:30:00,189.75,190.13,189.48,189.54,14054.0,182.5303,182.8958,182.2706,182.3283,14054.0
2020-11-11 10:35:00,189.47,189.53,188.95,189.36,9024.0,182.2609,182.3187,181.7607,182.1551,9024.0
2020-11-11 10:40:00,189.29,189.86,189.22,189.86,20912.0,182.0878,182.6361,182.0204,182.6361,20912.0
2020-11-11 10:45:00,189.95,190.0,189.0,189.0,28170.0,182.7227,182.7708,181.8088,181.8088,28170.0
2020-11-11 10:50:00,188.99,189.33,188.86,188.91,8497.0,181.7992,182.1263,181.6741,181.7222,8497.0
2020-11-11 10:55:00,189.07,189.62,189.06,189.6,5706.0,181.8762,182.4052,181.8665,182.386,5706.0
2020-11-11 11:00:00,189.65,190.53,189.53,190.43,12879.0,182.4341,183.2806,182.3187,183.1844,12879.0
2020-11-11 11:05:00,190.43,190.6,190.15,190.54,26625.0,183.1844,183.3479,182.9151,183.2902,26625.0
2020-11-11 11:10:00,190.54,190.87,190.46,190.77,11291.0,183.2902,183.6077,183.2133,183.5115,11291.0
2020-11-11 11:15:00,190.8,191.3,190.75,190.89,8531.0,183.5403,184.0213,183.4922,183.6269,8531.0
2020-11-11 11:20:00,190.93,191.25,190.77,191.18,18821.0,183.6654,183.9732,183.5115,183.9059,18821.0
2020-11-11 11:25:00,191.18,191.27,190.97,191.0,13524.0,183.9059,183.9924,183.7039,183.7327,13524.0
2020-11-11 11:30:00,191.02,191.61,190.95,191.6,14035.0,183.752,184.3195,183.6846,184.3099,14035.0
2020-11-11 11:35:00,191.75,191.96,191.59,191.59,6199.0,184.4542,184.6562,184.3003,184.3003,6199.0
2020-11-11 11:40:00,191.64,191.96,191.63,191.96,12361.0,184.3484,184.6562,184.3388,184.6562,12361.0
2020-11-11 11:45:00,191.96,192.14,191.7,192.11,13802.0,184.6562,184.8293,184.4061,184.8005,13802.0
2020-11-11 11:50:00,192.04,192.11,191.62,191.7,6409.0,184.7332,184.8005,184.3291,184.4061,6409.0
2020-11-11 11:55:00,191.77,192.25,191.74,192.12,12498.0,184.4734,184.9352,184.4446,184.8101,12498.0
2020-11-11 12:00:00,192.11,192.15,191.91,192.03,12625.0,184.8005,184.839,184.6081,184.7235,12625.0
2020-11-11 12:05:00,192.13,192.61,192.13,192.61,7473.0,184.8197,185.2815,184.8197,185.2815,7473.0
2020-11-11 12:10:00,192.62,192.78,192.52,192.53,3689.0,185.2911,185.445,185.1949,185.2045,3689.0
2020-11-11 12:15:00,192.46,192.46,192.24,192.31,12444.0,185.1372,185.1372,184.9255,184.9929,12444.0
2020-11-11 12:20:00,192.31,192.37,191.96,191.98,8411.0,184.9929,185.0506,184.6562,184.6754,8411.0
2020-11-11 12:25:00,192.0,192.04,191.83,191.95,6037.0,184.6947,184.7332,184.5311,184.6466,6037.0
2020-11-11 12:30:00,192.01,192.22,191.98,191.99,4471.0,184.7043,184.9063,184.6754,184.6851,4471.0
2020-11-11 12:35:00,192.03,192.15,191.73,191.73,8600.0,184.7235,184.839,184.4349,184.4349,8600.0
2020-11-11 12:40:00,191.77,191.87,191.73,191.77,3427.0,184.4734,184.5696,184.4349,184.4734,3427.0
2020-11-11 12:45:00,191.82,192.03,191.82,191.83,16410.0,184.5215,184.7235,184.5215,184.5311,16410.0
2020-11-11 12:50:00,191.83,191.83,191.48,191.49,19368.0,184.5311,184.5311,184.1945,184.2041,19368.0
2020-11-11 12:55:00,191.5,191.5,191.16,191.22,7545.0,184.2137,184.2137,183.8866,183.9444,7545.0
2020-11-11 13:00:00,191.26,191.46,191.13,191.22,4432.0,183.9828,184.1752,183.8578,183.9444,4432.0
2020-11-11 13:05:00,191.18,191.22,190.93,190.93,9587.0,183.9059,183.9444,183.6654,183.6654,9587.0
2020-11-11 13:10:00,190.85,191.09,190.78,190.78,4935.0,183.5884,183.8193,183.5211,183.5211,4935.0
2020-11-11 13:15:00,190.9,191.08,190.81,190.9,10327.0,183.6365,183.8097,183.55,183.6365,10327.0
2020-11-11 13:20:00,190.89,191.0,190.41,190.41,18572.0,183.6269,183.7327,183.1652,183.1652,18572.0
2020-11-11 13:25:00,190.43,190.75,190.37,190.68,8256.0,183.1844,183.4922,183.1267,183.4249,8256.0
2020-11-11 13:30:00,190.8,190.89,190.72,190.83,7510.0,183.5403,183.6269,183.4634,183.5692,7510.0
2020-11-11 13:35:00,190.84,190.84,190.63,190.72,4690.0,183.5788,183.5788,183.3768,183.4634,4690.0
2020-11-11 13:40:00,190.75,190.8,190.66,190.66,4183.0,183.4922,183.5403,183.4057,183.4057,4183.0
2020-11-11 13:45:00,190.71,190.71,190.05,190.22,11932.0,183.4538,183.4538,182.8189,182.9824,11932.0
2020-11-11 13:50:00,190.27,190.33,189.85,189.85,12725.0,183.0305,183.0882,182.6265,182.6265,12725.0
2020-11-11 13:55:00,189.9,189.97,189.08,189.08,8965.0,182.6746,182.7419,181.8858,181.8858,8965.0
2020-11-11 14:00:00,189.19,189.44,188.84,189.25,11670.0,181.9916,182.2321,181.6549,182.0493,11670.0
2020-11-11 14:05:00,189.31,189.45,188.98,189.38,22158.0,182.107,182.2417,181.7896,182.1744,22158.0
2020-11-11 14:10:00,189.34,189.38,188.76,188.8,20790.0,182.1359,182.1744,181.578,181.6164,20790.0
2020-11-11 14:15:00,188.65,188.74,188.13,188.13,10964.0,181.4721,181.5587,180.9719,180.9719,10964.0
2020-11-11 14:20:00,188.15,188.34,187.89,188.15,17269.0,180.9912,181.1739,180.7411,180.9912,17269.0
2020-11-11 14:25:00,188.17,188.22,187.46,187.66,12820.0,181.0104,181.0585,180.3274,180.5198,12820.0
2020-11-11 14:30:00,187.66,188.09,187.66,187.87,9368.0,180.5198,180.9334,180.5198,180.7218,9368.0
2020-11-11 14:35:00,187.8,187.88,187.6,187.6,8415.0,180.6545,180.7314,180.4621,180.4621,8415.0
2020-11-11 14:40:00,187.59,187.59,187.03,187.34,20966.0,180.4525,180.4525,179.9138,180.212,20966.0
2020-11-11 14:45:00,187.33,187.33,186.69,186.81,14631.0,180.2024,180.2024,179.5867,179.7021,14631.0
2020-11-11 14:50:00,186.85,187.14,186.55,186.94,21069.0,179.7406,180.0196,179.452,179.8272,21069.0
2020-11-11 14:55:00,186.89,187.04,186.75,186.75,38578.0,179.7791,179.9234,179.6444,179.6444,38578.0
2020-11-11 15:00:00,186.82,187.0,186.63,186.67,37566.0,179.7118,179.8849,179.529,179.5675,37566.0
2020-11-11 15:05:00,186.7,187.36,186.64,187.15,65430.0,179.5963,180.2312,179.5386,180.0292,65430.0
2020-11-11 15:10:00,187.11,187.81,187.1,187.67,34466.0,179.9907,180.6641,179.9811,180.5294,34466.0
2020-11-11 15:15:00,187.71,187.71,187.31,187.46,8879.0,180.5679,180.5679,180.1831,180.3274,8879.0
2020-11-11 15:20:00,187.38,187.4,186.9,187.11,21892.0,180.2505,180.2697,179.7887,179.9907,21892.0
2020-11-11 15:25:00,187.11,187.22,186.9,186.93,14347.0,179.9907,180.0965,179.7887,179.8176,14347.0
2020-11-11 15:30:00,186.93,187.6,186.9,187.6,15737.0,179.8176,180.4621,179.7887,180.4621,15737.0
2020-11-11 15:35:00,187.55,188.0,187.38,187.88,24293.0,180.414,180.8469,180.2505,180.7314,24293.0
2020-11-11 15:40:00,187.92,188.19,187.8,188.11,27164.0,180.7699,181.0296,180.6545,180.9527,27164.0
2020-11-11 15:45:00,188.08,188.9,188.08,188.9,35265.0,180.9238,181.7126,180.9238,181.7126,35265.0
2020-11-11 15:50:00,188.96,189.31,188.84,189.25,54308.0,181.7703,182.107,181.6549,182.0493,54308.0
2020-11-11 15:55:00,189.24,189.4,189.0,189.28,118752.0,182.0397,182.1936,181.8088,182.0782,118752.0
2020-11-12 09:30:00,188.46,188.7,186.98,186.98,15010.0,181.2894,181.5202,179.8657,179.8657,15010.0
2020-11-12 09:35:00,186.72,187.15,184.29,186.28,58260.0,179.6156,180.0292,177.278,179.1923,58260.0
2020-11-12 09:40:00,186.11,187.03,185.72,185.99,14769.0,179.0288,179.9138,178.6536,178.9133,14769.0
2020-11-12 09:45:00,185.99,186.58,185.36,185.77,29741.0,178.9133,179.4809,178.3073,178.7017,29741.0
2020-11-12 09:50:00,185.77,185.96,185.13,185.4,46096.0,178.7017,178.8845,178.0861,178.3458,46096.0
2020-11-12 09:55:00,185.31,185.95,184.69,185.65,20650.0,178.2592,178.8749,177.6628,178.5863,20650.0
2020-11-12 10:00:00,185.66,185.68,184.68,184.89,39901.0,178.5959,178.6151,177.6532,177.8552,39901.0
2020-11-12 10:05:00,184.74,185.39,184.63,185.2,16220.0,177.7109,178.3362,177.6051,178.1534,16220.0
2020-11-12 10:10:00,185.26,185.26,184.85,184.9,28156.0,178.2111,178.2111,177.8167,177.8648,28156.0
2020-11-12 10:15:00,184.9,185.59,184.88,184.98,37306.0,177.8648,178.5286,177.8456,177.9418,37306.0
2020-11-12 10:20:00,184.98,185.47,184.82,184.83,28589.0,177.9418,178.4131,177.7879,177.7975,28589.0
2020-11-12 10:25:00,184.7,185.16,184.54,184.65,14668.0,177.6724,178.1149,177.5185,177.6243,14668.0
2020-11-12 10:30:00,184.75,184.81,184.02,184.18,12139.0,177.7205,177.7782,177.0183,177.1722,12139.0
2020-11-12 10:35:00,184.21,184.51,184.03,184.15,17731.0,177.2011,177.4897,177.0279,177.1434,17731.0
2020-11-12 10:40:00,184.23,184.28,183.79,183.97,32219.0,177.2203,177.2684,176.7971,176.9702,32219.0
2020-11-12 10:45:00,184.09,184.64,183.91,184.42,18276.0,177.0856,177.6147,176.9125,177.4031,18276.0
2020-11-12 10:50:00,184.37,184.75,184.13,184.7,11671.0,177.355,177.7205,177.1241,177.6724,11671.0
2020-11-12 10:55:00,184.76,185.32,184.63,185.1,20584.0,177.7301,178.2688,177.6051,178.0572,20584.0
2020-11-12 11:00:00,185.1,185.39,184.81,185.32,14262.0,178.0572,178.3362,177.7782,178.2688,14262.0
2020-11-12 11:05:00,185.31,185.59,185.22,185.51,12933.0,178.2592,178.5286,178.1726,178.4516,12933.0
2020-11-12 11:10:00,185.51,185.51,184.63,184.65,8212.0,178.4516,178.4516,177.6051,177.6243,8212.0
2020-11-12 11:15:00,184.56,184.84,184.54,184.69,8756.0,177.5378,177.8071,177.5185,177.6628,8756.0
2020-11-12 11:20:00,184.7,185.04,184.58,184.94,6914.0,177.6724,177.9995,177.557,177.9033,6914.0
2020-11-12 11:25:00,184.89,185.09,184.79,185.0,11850.0,177.8552,178.0476,177.759,177.961,11850.0
2020-11-12 11:30:00,185.01,185.3,185.0,185.24,4210.0,177.9706,178.2496,177.961,178.1919,4210.0
2020-11-12 11:35:00,185.31,185.4,184.89,185.01,7250.0,178.2592,178.3458,177.8552,177.9706,7250.0
2020-11-12 11:40:00,184.77,185.09,184.77,184.96,8546.0,177.7398,178.0476,177.7398,177.9225,8546.0
2020-11-12 11:45:00,185.02,185.05,184.71,184.8,8884.0,177.9803,178.0091,177.682,177.7686,8884.0
2020-11-12 11:50:00,184.79,185.34,184.75,185.21,4505.0,177.759,178.2881,177.7205,178.163,4505.0
2020-11-12 11:55:00,185.21,185.31,185.0,185.25,16381.0,178.163,178.2592,177.961,178.2015,16381.0
2020-11-12 12:00:00,185.28,185.56,185.15,185.49,5825.0,178.2304,178.4997,178.1053,178.4324,5825.0
2020-11-12 12:05:00,185.52,185.58,185.35,185.41,14703.0,178.4612,178.5189,178.2977,178.3554,14703.0
2020-11-12 12:10:00,185.45,185.52,185.31,185.48,7759.0,178.3939,178.4612,178.2592,178.4228,7759.0
2020-11-12 12:15:00,185.43,185.47,185.32,185.37,5461.0,178.3747,178.4131,178.2688,178.3169,5461.0
2020-11-12 12:20:00,185.43,185.57,185.34,185.34,4505.0,178.3747,178.5093,178.2881,178.2881,4505.0
2020-11-12 12:25:00,185.32,185.32,184.91,184.93,3107.0,178.2688,178.2688,177.8744,177.8937,3107.0
2020-11-12 12:30:00,184.84,185.25,184.83,185.15,2584.0,177.8071,178.2015,177.7975,178.1053,2584.0
2020-11-12 12:35:00,185.18,185.36,185.13,185.19,6887.0,178.1342,178.3073,178.0861,178.1438,6887.0
2020-11-12 12:40:00,185.22,185.22,184.73,184.93,3324.0,178.1726,178.1726,177.7013,177.8937,3324.0
2020-11-12 12:45:00,184.95,184.96,184.43,184.44,5638.0,177.9129,177.9225,177.4127,177.4223,5638.0
2020-11-12 12:50:00,184.47,184.66,184.08,184.63,11704.0,177.4512,177.634,177.076,177.6051,11704.0
2020-11-12 12:55:00,184.69,184.79,184.5,184.64,7734.0,177.6628,177.759,177.48,177.6147,7734.0
2020-11-12 13:00:00,184.56,184.66,184.43,184.66,4663.0,177.5378,177.634,177.4127,177.634,4663.0
2020-11-12 13:05:00,184.66,184.66,184.39,184.53,4124.0,177.634,177.634,177.3742,177.5089,4124.0
2020-11-12 13:10:00,184.57,184.64,183.95,184.45,23785.0,177.5474,177.6147,176.951,177.4319,23785.0
2020-11-12 13:15:00,184.41,184.41,183.74,184.02,5978.0,177.3935,177.3935,176.749,177.0183,5978.0
2020-11-12 13:20:00,184.07,184.32,183.78,183.79,8845.0,177.0664,177.3069,176.7874,176.7971,8845.0
2020-11-12 13:25:00,183.86,184.35,183.86,184.29,6456.0,176.8644,177.3357,176.8644,177.278,6456.0
2020-11-12 13:30:00,184.15,184.78,184.03,184.75,4142.0,177.1434,177.7494,177.0279,177.7205,4142.0
2020-11-12 13:35:00,184.75,185.32,184.68,185.22,14692.0,177.7205,178.2688,177.6532,178.1726,14692.0
2020-11-12 13:40:00,185.17,185.26,185.06,185.11,6517.0,178.1245,178.2111,178.0187,178.0668,6517.0
2020-11-12 13:45:00,185.1,185.11,184.98,184.98,4806.0,178.0572,178.0668,177.9418,177.9418,4806.0
2020-11-12 13:50:00,184.97,185.26,184.87,185.25,5568.0,177.9322,178.2111,177.836,178.2015,5568.0
2020-11-12 13:55:00,185.24,185.45,185.23,185.43,7682.0,178.1919,178.3939,178.1823,178.3747,7682.0
2020-11-12 14:00:00,185.38,185.76,185.37,185.58,5753.0,178.3266,178.6921,178.3169,178.5189,5753.0
2020-11-12 14:05:00,185.6,185.6,184.95,185.0,3110.0,178.5382,178.5382,177.9129,177.961,3110.0
2020-11-12 14:10:00,185.0,185.06,184.14,184.2,6617.0,177.961,178.0187,177.1337,177.1915,6617.0
2020-11-12 14:15:00,184.13,184.13,183.78,183.78,7561.0,177.1241,177.1241,176.7874,176.7874,7561.0
2020-11-12 14:20:00,183.78,184.15,183.71,183.92,7454.0,176.7874,177.1434,176.7201,176.9221,7454.0
2020-11-12 14:25:00,183.91,184.04,183.81,183.9,4948.0,176.9125,177.0375,176.8163,176.9029,4948.0
2020-11-12 14:30:00,183.84,183.91,183.35,183.66,22847.0,176.8452,176.9125,176.3738,176.672,22847.0
2020-11-12 14:35:00,183.66,183.76,183.37,183.37,12711.0,176.672,176.7682,176.393,176.393,12711.0
2020-11-12 14:40:00,183.39,183.48,182.69,182.87,19552.0,176.4123,176.4988,175.7389,175.9121,19552.0
2020-11-12 14:45:00,182.91,183.23,182.9,183.04,12177.0,175.9505,176.2584,175.9409,176.0756,12177.0
2020-11-12 14:50:00,182.97,183.11,182.33,182.49,14291.0,176.0083,176.1429,175.3926,175.5465,14291.0
2020-11-12 14:55:00,182.49,182.81,182.4,182.59,12443.0,175.5465,175.8543,175.4599,175.6427,12443.0
2020-11-12 15:00:00,182.59,182.72,182.29,182.45,19624.0,175.6427,175.7678,175.3541,175.508,19624.0
2020-11-12 15:05:00,182.46,182.62,181.82,182.1,26185.0,175.5177,175.6716,174.902,175.1714,26185.0
2020-11-12 15:10:00,182.09,182.47,181.97,182.43,21101.0,175.1617,175.5273,175.0463,175.4888,21101.0
2020-11-12 15:15:00,182.41,183.24,182.41,183.19,29058.0,175.4696,176.268,175.4696,176.2199,29058.0
2020-11-12 15:20:00,183.25,183.51,183.13,183.41,12461.0,176.2776,176.5277,176.1622,176.4315,12461.0
2020-11-12 15:25:00,183.43,183.43,182.8,183.0,13415.0,176.4508,176.4508,175.8447,176.0371,13415.0
2020-11-12 15:30:00,183.06,183.06,182.51,182.52,35018.0,176.0948,176.0948,175.5658,175.5754,35018.0
2020-11-12 15:35:00,182.53,183.0,182.17,183.0,23006.0,175.585,176.0371,175.2387,176.0371,23006.0
2020-11-12 15:40:00,183.0,183.05,182.81,182.85,21937.0,176.0371,176.0852,175.8543,175.8928,21937.0
2020-11-12 15:45:00,182.86,183.02,182.34,183.02,43878.0,175.9024,176.0564,175.4022,176.0564,43878.0
2020-11-12 15:50:00,183.27,183.99,183.03,183.95,45549.0,176.2968,176.9894,176.066,176.951,45549.0
2020-11-12 15:55:00,183.99,184.6,183.9,184.44,131856.0,176.9894,177.5762,176.9029,177.4223,131856.0
2020-11-13 09:30:00,185.47,186.54,185.47,186.04,15355.0,178.4131,179.4424,178.4131,178.9614,15355.0
2020-11-13 09:35:00,186.03,186.51,185.78,186.1,21350.0,178.9518,179.4136,178.7113,179.0192,21350.0
2020-11-13 09:40:00,186.09,187.14,185.99,186.93,35550.0,179.0095,180.0196,178.9133,179.8176,35550.0
2020-11-13 09:45:00,187.08,187.7,186.78,187.03,59676.0,179.9619,180.5583,179.6733,179.9138,59676.0
2020-11-13 09:50:00,187.03,187.45,186.74,187.0,12197.0,179.9138,180.3178,179.6348,179.8849,12197.0
2020-11-13 09:55:00,187.31,187.75,187.01,187.56,15587.0,180.1831,180.6064,179.8945,180.4236,15587.0
2020-11-13 10:00:00,187.35,187.59,186.97,187.0,10710.0,180.2216,180.4525,179.8561,179.8849,10710.0
2020-11-13 10:05:00,187.0,187.73,186.97,187.73,4707.0,179.8849,180.5871,179.8561,180.5871,4707.0
2020-11-13 10:10:00,187.72,187.83,187.46,187.53,4198.0,180.5775,180.6833,180.3274,180.3948,4198.0
2020-11-13 10:15:00,187.63,187.63,186.94,187.15,5118.0,180.4909,180.4909,179.8272,180.0292,5118.0
2020-11-13 10:20:00,187.01,187.06,186.65,186.95,5924.0,179.8945,179.9426,179.5482,179.8368,5924.0
2020-11-13 10:25:00,186.94,187.5,186.92,187.49,2484.0,179.8272,180.3659,179.808,180.3563,2484.0
2020-11-13 10:30:00,187.26,187.26,186.88,187.13,5184.0,180.135,180.135,179.7695,180.01,5184.0
2020-11-13 10:35:00,187.22,187.36,187.03,187.04,4696.0,180.0965,180.2312,179.9138,179.9234,4696.0
2020-11-13 10:40:00,187.18,187.69,187.18,187.69,3660.0,180.0581,180.5487,180.0581,180.5487,3660.0
2020-11-13 10:45:00,187.77,188.06,187.7,188.06,5641.0,180.6256,180.9046,180.5583,180.9046,5641.0
2020-11-13 10:50:00,188.08,188.14,187.89,188.14,6332.0,180.9238,180.9815,180.7411,180.9815,6332.0
2020-11-13 10:55:00,187.98,187.99,187.49,187.99,12105.0,180.8276,180.8372,180.3563,180.8372,12105.0
2020-11-13 11:00:00,188.1,188.73,188.1,188.73,6001.0,180.9431,181.5491,180.9431,181.5491,6001.0
2020-11-13 11:05:00,188.69,188.69,188.26,188.39,6907.0,181.5106,181.5106,181.097,181.222,6907.0
2020-11-13 11:10:00,188.41,188.41,188.13,188.3,4285.0,181.2413,181.2413,180.9719,181.1355,4285.0
2020-11-13 11:15:00,188.33,188.41,188.0,188.06,17787.0,181.1643,181.2413,180.8469,180.9046,17787.0
2020-11-13 11:20:00,188.12,188.19,187.95,188.08,4888.0,180.9623,181.0296,180.7988,180.9238,4888.0
2020-11-13 11:25:00,188.02,188.21,187.78,188.08,31881.0,180.8661,181.0489,180.6352,180.9238,31881.0
2020-11-13 11:30:00,188.03,188.54,188.01,188.4,44636.0,180.8757,181.3663,180.8565,181.2316,44636.0
2020-11-13 11:35:00,188.4,188.75,188.32,188.44,7852.0,181.2316,181.5683,181.1547,181.2701,7852.0
2020-11-13 11:40:00,188.5,188.78,188.46,188.74,7086.0,181.3278,181.5972,181.2894,181.5587,7086.0
2020-11-13 11:45:00,188.79,190.19,188.68,189.93,188227.0,181.6068,182.9535,181.501,182.7034,188227.0
2020-11-13 11:50:00,190.01,190.03,189.8,189.91,18020.0,182.7804,182.7996,182.5784,182.6842,18020.0
2020-11-13 11:55:00,189.92,190.02,189.61,189.61,8997.0,182.6938,182.79,182.3956,182.3956,8997.0
2020-11-13 12:00:00,189.56,189.62,189.24,189.24,8586.0,182.3475,182.4052,182.0397,182.0397,8586.0
2020-11-13 12:05:00,189.25,189.29,188.89,189.07,11768.0,182.0493,182.0878,181.703,181.8762,11768.0
2020-11-13 12:10:00,189.03,189.1,188.39,188.44,20770.0,181.8377,181.905,181.222,181.2701,20770.0
2020-11-13 12:15:00,188.38,188.54,188.34,188.5,7891.0,181.2124,181.3663,181.1739,181.3278,7891.0
2020-11-13 12:20:00,188.5,188.63,188.3,188.36,7956.0,181.3278,181.4529,181.1355,181.1932,7956.0
2020-11-13 12:25:00,188.36,188.38,188.12,188.19,12310.0,181.1932,181.2124,180.9623,181.0296,12310.0
2020-11-13 12:30:00,188.23,188.33,188.18,188.2,4763.0,181.0681,181.1643,181.02,181.0393,4763.0
2020-11-13 12:35:00,188.16,188.33,188.04,188.15,20280.0,181.0008,181.1643,180.8853,180.9912,20280.0
2020-11-13 12:40:00,188.25,188.35,188.21,188.26,5797.0,181.0874,181.1836,181.0489,181.097,5797.0
2020-11-13 12:45:00,188.22,188.35,188.22,188.3,6329.0,181.0585,181.1836,181.0585,181.1355,6329.0
2020-11-13 12:50:00,188.27,188.37,188.21,188.31,6573.0,181.1066,181.2028,181.0489,181.1451,6573.0
2020-11-13 12:55:00,188.32,188.8,188.28,188.8,3003.0,181.1547,181.6164,181.1162,181.6164,3003.0
2020-11-13 13:00:00,188.8,188.87,188.67,188.75,2043.0,181.6164,181.6838,181.4914,181.5683,2043.0
2020-11-13 13:05:00,188.83,188.84,188.6,188.6,2322.0,181.6453,181.6549,181.424,181.424,2322.0
2020-11-13 13:10:00,188.66,188.66,188.34,188.34,1770.0,181.4818,181.4818,181.1739,181.1739,1770.0
2020-11-13 13:15:00,188.41,188.74,188.41,188.65,30640.0,181.2413,181.5587,181.2413,181.4721,30640.0
2020-11-13 13:20:00,188.67,188.68,188.26,188.5,6318.0,181.4914,181.501,181.097,181.3278,6318.0
2020-11-13 13:25:00,188.4,188.51,188.22,188.33,5098.0,181.2316,181.3375,181.0585,181.1643,5098.0
2020-11-13 13:30:00,188.27,188.39,188.21,188.31,3761.0,181.1066,181.222,181.0489,181.1451,3761.0
2020-11-13 13:35:00,188.37,188.52,188.34,188.42,2918.0,181.2028,181.3471,181.1739,181.2509,2918.0
2020-11-13 13:40:00,188.49,188.52,188.39,188.42,4645.0,181.3182,181.3471,181.222,181.2509,4645.0
2020-11-13 13:45:00,188.5,188.55,188.32,188.33,3650.0,181.3278,181.3759,181.1547,181.1643,3650.0
2020-11-13 13:50:00,188.39,188.51,188.33,188.39,2501.0,181.222,181.3375,181.1643,181.222,2501.0
2020-11-13 13:55:00,188.34,188.52,188.22,188.22,4172.0,181.1739,181.3471,181.0585,181.0585,4172.0
2020-11-13 14:00:00,188.35,188.51,188.31,188.33,7971.0,181.1836,181.3375,181.1451,181.1643,7971.0
2020-11-13 14:05:00,188.29,188.58,188.29,188.45,5902.0,181.1258,181.4048,181.1258,181.2797,5902.0
2020-11-13 14:10:00,188.45,188.5,188.29,188.29,2206.0,181.2797,181.3278,181.1258,181.1258,2206.0
2020-11-13 14:15:00,188.26,188.5,188.09,188.44,9450.0,181.097,181.3278,180.9334,181.2701,9450.0
2020-11-13 14:20:00,188.45,188.53,188.36,188.4,12172.0,181.2797,181.3567,181.1932,181.2316,12172.0
2020-11-13 14:25:00,188.45,188.5,188.18,188.43,15801.0,181.2797,181.3278,181.02,181.2605,15801.0
2020-11-13 14:30:00,188.43,188.54,188.16,188.2,12710.0,181.2605,181.3663,181.0008,181.0393,12710.0
2020-11-13 14:35:00,188.15,188.24,188.02,188.11,12780.0,180.9912,181.0777,180.8661,180.9527,12780.0
2020-11-13 14:40:00,188.16,188.17,187.83,187.84,11388.0,181.0008,181.0104,180.6833,180.693,11388.0
2020-11-13 14:45:00,187.91,187.91,187.14,187.14,20913.0,180.7603,180.7603,180.0196,180.0196,20913.0
2020-11-13 14:50:00,187.31,187.98,187.24,187.98,17258.0,180.1831,180.8276,180.1158,180.8276,17258.0
2020-11-13 14:55:00,187.95,188.32,187.94,188.14,10191.0,180.7988,181.1547,180.7892,180.9815,10191.0
2020-11-13 15:00:00,188.08,188.24,187.96,188.09,12721.0,180.9238,181.0777,180.8084,180.9334,12721.0
2020-11-13 15:05:00,188.04,188.28,187.94,187.95,7822.0,180.8853,181.1162,180.7892,180.7988,7822.0
2020-11-13 15:10:00,188.02,188.02,187.48,187.78,17071.0,180.8661,180.8661,180.3467,180.6352,17071.0
2020-11-13 15:15:00,187.71,187.79,187.49,187.68,9517.0,180.5679,180.6449,180.3563,180.539,9517.0
2020-11-13 15:20:00,187.64,187.85,187.62,187.72,15776.0,180.5006,180.7026,180.4813,180.5775,15776.0
2020-11-13 15:25:00,187.79,188.14,187.79,188.13,14526.0,180.6449,180.9815,180.6449,180.9719,14526.0
2020-11-13 15:30:00,188.22,188.82,188.22,188.81,25405.0,181.0585,181.6357,181.0585,181.626,25405.0
2020-11-13 15:35:00,188.81,188.84,188.6,188.66,46802.0,181.626,181.6549,181.424,181.4818,46802.0
2020-11-13 15:40:00,188.67,189.15,188.62,189.02,15068.0,181.4914,181.9531,181.4433,181.8281,15068.0
2020-11-13 15:45:00,189.02,189.09,188.15,188.16,27470.0,181.8281,181.8954,180.9912,181.0008,27470.0
2020-11-13 15:50:00,188.64,188.66,188.09,188.26,67876.0,181.4625,181.4818,180.9334,181.097,67876.0
2020-11-13 15:55:00,188.17,188.42,187.88,188.37,113364.0,181.0104,181.2509,180.7314,181.2028,113364.0
2020-11-16 09:30:00,190.0,194.25,190.0,193.42,84092.0,182.7708,186.8591,182.7708,186.0606,84092.0
2020-11-16 09:35:00,192.99,193.49,192.37,193.08,25106.0,185.647,186.128,185.0506,185.7336,25106.0
2020-11-16 09:40:00,193.13,193.59,192.89,193.05,71070.0,185.7817,186.2242,185.5508,185.7047,71070.0
2020-11-16 09:45:00,192.78,193.15,192.06,193.15,41592.0,185.445,185.8009,184.7524,185.8009,41592.0
2020-11-16 09:50:00,193.15,193.15,191.24,191.29,29328.0,185.8009,185.8009,183.9636,184.0117,29328.0
2020-11-16 09:55:00,191.27,192.49,191.27,192.49,20073.0,183.9924,185.166,183.9924,185.166,20073.0
2020-11-16 10:00:00,192.53,192.62,191.67,192.04,18810.0,185.2045,185.2911,184.3772,184.7332,18810.0
2020-11-16 10:05:00,192.04,192.72,191.72,192.49,28140.0,184.7332,185.3873,184.4253,185.166,28140.0
2020-11-16 10:10:00,192.56,192.61,191.76,191.91,12191.0,185.2334,185.2815,184.4638,184.6081,12191.0
2020-11-16 10:15:00,192.0,192.22,191.82,192.02,18183.0,184.6947,184.9063,184.5215,184.7139,18183.0
2020-11-16 10:20:00,192.03,192.65,191.88,192.62,29213.0,184.7235,185.3199,184.5792,185.2911,29213.0
2020-11-16 10:25:00,192.68,192.99,192.4,192.55,37373.0,185.3488,185.647,185.0795,185.2237,37373.0
2020-11-16 10:30:00,192.49,192.5,192.26,192.27,7649.0,185.166,185.1756,184.9448,184.9544,7649.0
2020-11-16 10:35:00,192.36,192.49,192.0,192.0,7551.0,185.041,185.166,184.6947,184.6947,7551.0
2020-11-16 10:40:00,192.03,192.42,191.95,192.28,5505.0,184.7235,185.0987,184.6466,184.964,5505.0
2020-11-16 10:45:00,192.4,192.44,192.08,192.14,6883.0,185.0795,185.1179,184.7716,184.8293,6883.0
2020-11-16 10:50:00,192.14,192.15,191.95,192.0,4332.0,184.8293,184.839,184.6466,184.6947,4332.0
2020-11-16 10:55:00,192.15,192.15,191.79,191.95,12105.0,184.839,184.839,184.4927,184.6466,12105.0
2020-11-16 11:00:00,191.96,192.0,191.63,191.92,12319.0,184.6562,184.6947,184.3388,184.6177,12319.0
2020-11-16 11:05:00,191.92,191.94,191.55,191.55,12405.0,184.6177,184.637,184.2618,184.2618,12405.0
2020-11-16 11:10:00,191.61,191.87,191.37,191.71,12616.0,184.3195,184.5696,184.0886,184.4157,12616.0
2020-11-16 11:15:00,191.72,191.78,191.38,191.59,12962.0,184.4253,184.483,184.0983,184.3003,12962.0
2020-11-16 11:20:00,191.55,191.75,191.54,191.57,13052.0,184.2618,184.4542,184.2522,184.281,13052.0
2020-11-16 11:25:00,191.54,191.98,191.34,191.98,12294.0,184.2522,184.6754,184.0598,184.6754,12294.0
2020-11-16 11:30:00,191.96,192.26,191.58,192.2,26118.0,184.6562,184.9448,184.2907,184.8871,26118.0
2020-11-16 11:35:00,192.14,192.19,191.67,191.79,6976.0,184.8293,184.8774,184.3772,184.4927,6976.0
2020-11-16 11:40:00,191.67,192.29,191.67,192.14,6982.0,184.3772,184.9736,184.3772,184.8293,6982.0
2020-11-16 11:45:00,192.13,192.31,191.95,191.95,8626.0,184.8197,184.9929,184.6466,184.6466,8626.0
2020-11-16 11:50:00,191.98,192.44,191.95,192.43,35085.0,184.6754,185.1179,184.6466,185.1083,35085.0
2020-11-16 11:55:00,192.42,192.9,192.36,192.55,13205.0,185.0987,185.5604,185.041,185.2237,13205.0
2020-11-16 12:00:00,192.59,192.75,192.38,192.48,19679.0,185.2622,185.4161,185.0602,185.1564,19679.0
2020-11-16 12:05:00,192.36,192.48,191.79,191.87,8397.0,185.041,185.1564,184.4927,184.5696,8397.0
2020-11-16 12:10:00,191.94,192.01,191.87,191.9,4385.0,184.637,184.7043,184.5696,184.5985,4385.0
2020-11-16 12:15:00,191.95,191.95,191.69,191.7,4036.0,184.6466,184.6466,184.3965,184.4061,4036.0
2020-11-16 12:20:00,191.67,191.69,191.24,191.34,6077.0,184.3772,184.3965,183.9636,184.0598,6077.0
2020-11-16 12:25:00,191.33,191.98,191.33,191.97,4760.0,184.0502,184.6754,184.0502,184.6658,4760.0
2020-11-16 12:30:00,191.99,191.99,191.62,191.9,9816.0,184.6851,184.6851,184.3291,184.5985,9816.0
2020-11-16 12:35:00,191.97,192.15,191.9,192.14,9130.0,184.6658,184.839,184.5985,184.8293,9130.0
2020-11-16 12:40:00,192.14,192.41,192.14,192.39,6452.0,184.8293,185.0891,184.8293,185.0698,6452.0
2020-11-16 12:45:00,192.36,192.42,192.07,192.24,5011.0,185.041,185.0987,184.762,184.9255,5011.0
2020-11-16 12:50:00,192.31,192.37,192.04,192.2,5888.0,184.9929,185.0506,184.7332,184.8871,5888.0
2020-11-16 12:55:00,192.12,192.34,191.98,192.32,4891.0,184.8101,185.0217,184.6754,185.0025,4891.0
2020-11-16 13:00:00,192.24,192.24,191.98,191.98,6064.0,184.9255,184.9255,184.6754,184.6754,6064.0
2020-11-16 13:05:00,191.93,191.94,191.58,191.77,17558.0,184.6273,184.637,184.2907,184.4734,17558.0
2020-11-16 13:10:00,191.84,191.89,191.41,191.41,5002.0,184.5408,184.5889,184.1271,184.1271,5002.0
2020-11-16 13:15:00,191.53,191.58,191.2,191.28,4933.0,184.2426,184.2907,183.9251,184.0021,4933.0
2020-11-16 13:20:00,191.29,191.48,191.21,191.47,8576.0,184.0117,184.1945,183.9347,184.1848,8576.0
2020-11-16 13:25:00,191.49,191.54,190.82,190.97,46718.0,184.2041,184.2522,183.5596,183.7039,46718.0
2020-11-16 13:30:00,191.08,191.2,190.92,191.01,27284.0,183.8097,183.9251,183.6558,183.7423,27284.0
2020-11-16 13:35:00,191.04,191.24,190.82,191.09,11336.0,183.7712,183.9636,183.5596,183.8193,11336.0
2020-11-16 13:40:00,191.08,191.08,190.61,190.62,5343.0,183.8097,183.8097,183.3576,183.3672,5343.0
2020-11-16 13:45:00,190.69,190.93,190.62,190.84,5125.0,183.4345,183.6654,183.3672,183.5788,5125.0
2020-11-16 13:50:00,190.84,191.1,190.81,191.0,12111.0,183.5788,183.8289,183.55,183.7327,12111.0
2020-11-16 13:55:00,191.02,191.02,190.71,190.71,13626.0,183.752,183.752,183.4538,183.4538,13626.0
2020-11-16 14:00:00,190.64,190.64,190.24,190.25,8522.0,183.3864,183.3864,183.0016,183.0113,8522.0
2020-11-16 14:05:00,190.26,190.55,190.17,190.54,10236.0,183.0209,183.2998,182.9343,183.2902,10236.0
2020-11-16 14:10:00,190.51,190.76,190.37,190.76,11844.0,183.2614,183.5019,183.1267,183.5019,11844.0
2020-11-16 14:15:00,190.78,190.82,190.54,190.65,6646.0,183.5211,183.5596,183.2902,183.396,6646.0
2020-11-16 14:20:00,190.65,190.76,190.57,190.76,5305.0,183.396,183.5019,183.3191,183.5019,5305.0
2020-11-16 14:25:00,190.75,190.79,190.66,190.76,5732.0,183.4922,183.5307,183.4057,183.5019,5732.0
2020-11-16 14:30:00,190.76,190.87,190.67,190.69,8099.0,183.5019,183.6077,183.4153,183.4345,8099.0
2020-11-16 14:35:00,190.68,190.74,190.43,190.5,9065.0,183.4249,183.4826,183.1844,183.2517,9065.0
2020-11-16 14:40:00,190.5,190.65,190.45,190.56,8978.0,183.2517,183.396,183.2036,183.3095,8978.0
2020-11-16 14:45:00,190.64,190.66,190.29,190.29,19380.0,183.3864,183.4057,183.0497,183.0497,19380.0
2020-11-16 14:50:00,190.36,190.55,190.23,190.54,5418.0,183.1171,183.2998,182.992,183.2902,5418.0
2020-11-16 14:55:00,190.48,190.74,190.39,190.72,4564.0,183.2325,183.4826,183.1459,183.4634,4564.0
2020-11-16 15:00:00,190.72,190.75,189.82,189.86,17878.0,183.4634,183.4922,182.5976,182.6361,17878.0
2020-11-16 15:05:00,189.81,190.01,189.77,190.01,8108.0,182.588,182.7804,182.5495,182.7804,8108.0
2020-11-16 15:10:00,190.0,190.01,189.74,189.78,19790.0,182.7708,182.7804,182.5207,182.5591,19790.0
2020-11-16 15:15:00,189.79,190.13,189.74,190.05,11857.0,182.5688,182.8958,182.5207,182.8189,11857.0
2020-11-16 15:20:00,190.04,190.23,189.92,189.95,17054.0,182.8092,182.992,182.6938,182.7227,17054.0
2020-11-16 15:25:00,189.95,189.95,189.6,189.78,14803.0,182.7227,182.7227,182.386,182.5591,14803.0
2020-11-16 15:30:00,189.77,190.06,189.76,189.92,13788.0,182.5495,182.8285,182.5399,182.6938,13788.0
2020-11-16 15:35:00,189.86,189.96,189.57,189.72,17693.0,182.6361,182.7323,182.3571,182.5014,17693.0
2020-11-16 15:40:00,189.77,189.86,189.3,189.59,41996.0,182.5495,182.6361,182.0974,182.3764,41996.0
2020-11-16 15:45:00,189.55,189.84,189.36,189.67,49031.0,182.3379,182.6169,182.1551,182.4533,49031.0
2020-11-16 15:50:00,189.64,189.88,189.45,189.59,36174.0,182.4245,182.6553,182.2417,182.3764,36174.0
2020-11-16 15:55:00,189.45,190.1,189.44,190.08,92096.0,182.2417,182.867,182.2321,182.8477,92096.0
2020-11-17 09:30:00,188.79,189.16,186.77,186.77,28210.0,181.6068,181.9627,179.6637,179.6637,28210.0
2020-11-17 09:35:00,186.71,188.09,186.38,187.74,14318.0,179.606,180.9334,179.2885,180.5968,14318.0
2020-11-17 09:40:00,187.72,187.97,186.63,187.82,10892.0,180.5775,180.818,179.529,180.6737,10892.0
2020-11-17 09:45:00,187.93,188.06,187.13,187.71,11659.0,180.7795,180.9046,180.01,180.5679,11659.0
2020-11-17 09:50:00,187.75,187.75,186.83,186.88,6951.0,180.6064,180.6064,179.7214,179.7695,6951.0
2020-11-17 09:55:00,186.88,186.89,185.82,185.84,24455.0,179.7695,179.7791,178.7498,178.7691,24455.0
2020-11-17 10:00:00,185.94,186.43,185.71,186.0,18893.0,178.8652,179.3366,178.644,178.923,18893.0
2020-11-17 10:05:00,186.14,186.61,186.03,186.44,12901.0,179.0576,179.5098,178.9518,179.3462,12901.0
2020-11-17 10:10:00,186.52,187.12,186.51,187.12,10827.0,179.4232,180.0004,179.4136,180.0004,10827.0
2020-11-17 10:15:00,187.11,187.55,186.92,187.38,7207.0,179.9907,180.414,179.808,180.2505,7207.0
2020-11-17 10:20:00,187.44,187.45,186.85,186.85,8650.0,180.3082,180.3178,179.7406,179.7406,8650.0
2020-11-17 10:25:00,186.79,187.28,186.71,187.09,7225.0,179.6829,180.1543,179.606,179.9715,7225.0
2020-11-17 10:30:00,187.11,187.3,187.02,187.19,15129.0,179.9907,180.1735,179.9042,180.0677,15129.0
2020-11-17 10:35:00,187.19,187.24,186.98,187.1,22659.0,180.0677,180.1158,179.8657,179.9811,22659.0
2020-11-17 10:40:00,187.16,187.17,186.92,186.98,6028.0,180.0388,180.0484,179.808,179.8657,6028.0
2020-11-17 10:45:00,186.95,187.09,186.78,186.78,5804.0,179.8368,179.9715,179.6733,179.6733,5804.0
2020-11-17 10:50:00,186.76,187.52,186.74,187.28,9623.0,179.654,180.3851,179.6348,180.1543,9623.0
2020-11-17 10:55:00,187.33,187.44,187.07,187.32,10747.0,180.2024,180.3082,179.9523,180.1927,10747.0
2020-11-17 11:00:00,187.25,187.4,187.24,187.24,6901.0,180.1254,180.2697,180.1158,180.1158,6901.0
2020-11-17 11:05:00,187.21,187.62,187.16,187.52,5624.0,180.0869,180.4813,180.0388,180.3851,5624.0
2020-11-17 11:10:00,187.46,187.46,187.19,187.19,7880.0,180.3274,180.3274,180.0677,180.0677,7880.0
2020-11-17 11:15:00,187.2,187.29,186.92,186.93,8108.0,180.0773,180.1639,179.808,179.8176,8108.0
2020-11-17 11:20:00,186.97,187.33,186.88,187.01,21391.0,179.8561,180.2024,179.7695,179.8945,21391.0
2020-11-17 11:25:00,186.94,187.08,186.54,187.03,11379.0,179.8272,179.9619,179.4424,179.9138,11379.0
2020-11-17 11:30:00,187.09,187.23,186.79,186.87,16950.0,179.9715,180.1062,179.6829,179.7599,16950.0
2020-11-17 11:35:00,186.89,187.1,186.83,187.06,20394.0,179.7791,179.9811,179.7214,179.9426,20394.0
2020-11-17 11:40:00,187.06,187.15,186.98,187.03,19225.0,179.9426,180.0292,179.8657,179.9138,19225.0
2020-11-17 11:45:00,187.03,187.08,186.9,187.0,14496.0,179.9138,179.9619,179.7887,179.8849,14496.0
2020-11-17 11:50:00,187.0,187.11,186.86,187.04,14195.0,179.8849,179.9907,179.7502,179.9234,14195.0
2020-11-17 11:55:00,187.04,187.23,186.87,187.11,7924.0,179.9234,180.1062,179.7599,179.9907,7924.0
2020-11-17 12:00:00,187.2,187.86,187.2,187.86,4414.0,180.0773,180.7122,180.0773,180.7122,4414.0
2020-11-17 12:05:00,187.86,187.94,187.62,187.74,9147.0,180.7122,180.7892,180.4813,180.5968,9147.0
2020-11-17 12:10:00,187.8,188.13,187.64,188.06,11214.0,180.6545,180.9719,180.5006,180.9046,11214.0
2020-11-17 12:15:00,188.12,188.12,187.69,187.79,17871.0,180.9623,180.9623,180.5487,180.6449,17871.0
2020-11-17 12:20:00,187.79,187.87,187.69,187.7,13328.0,180.6449,180.7218,180.5487,180.5583,13328.0
2020-11-17 12:25:00,187.73,187.96,187.67,187.81,23843.0,180.5871,180.8084,180.5294,180.6641,23843.0
2020-11-17 12:30:00,187.87,187.98,187.7,187.76,22863.0,180.7218,180.8276,180.5583,180.616,22863.0
2020-11-17 12:35:00,187.8,188.05,187.71,188.05,33805.0,180.6545,180.895,180.5679,180.895,33805.0
2020-11-17 12:40:00,188.19,188.24,187.87,188.18,10711.0,181.0296,181.0777,180.7218,181.02,10711.0
2020-11-17 12:45:00,188.23,188.25,187.9,187.92,10629.0,181.0681,181.0874,180.7507,180.7699,10629.0
2020-11-17 12:50:00,187.92,187.92,187.71,187.72,20024.0,180.7699,180.7699,180.5679,180.5775,20024.0
2020-11-17 12:55:00,187.66,187.87,187.65,187.81,16768.0,180.5198,180.7218,180.5102,180.6641,16768.0
2020-11-17 13:00:00,187.82,188.2,187.75,188.09,67046.0,180.6737,181.0393,180.6064,180.9334,67046.0
2020-11-17 13:05:00,188.12,188.54,187.98,188.35,31533.0,180.9623,181.3663,180.8276,181.1836,31533.0
2020-11-17 13:10:00,188.33,188.66,188.17,188.66,8022.0,181.1643,181.4818,181.0104,181.4818,8022.0
2020-11-17 13:15:00,188.56,188.83,188.47,188.47,11676.0,181.3856,181.6453,181.299,181.299,11676.0
2020-11-17 13:20:00,188.46,188.73,188.4,188.64,7750.0,181.2894,181.5491,181.2316,181.4625,7750.0
2020-11-17 13:25:00,188.7,188.84,188.57,188.63,17120.0,181.5202,181.6549,181.3952,181.4529,17120.0
2020-11-17 13:30:00,188.62,188.68,188.4,188.45,9528.0,181.4433,181.501,181.2316,181.2797,9528.0
2020-11-17 13:35:00,188.49,188.56,188.37,188.37,6938.0,181.3182,181.3856,181.2028,181.2028,6938.0
2020-11-17 13:40:00,188.37,188.56,188.32,188.46,8523.0,181.2028,181.3856,181.1547,181.2894,8523.0
2020-11-17 13:45:00,188.51,188.51,188.22,188.24,2494.0,181.3375,181.3375,181.0585,181.0777,2494.0
2020-11-17 13:50:00,188.24,188.28,187.95,188.01,5945.0,181.0777,181.1162,180.7988,180.8565,5945.0
2020-11-17 13:55:00,187.96,188.27,187.96,188.27,1900.0,180.8084,181.1066,180.8084,181.1066,1900.0
2020-11-17 14:00:00,188.3,188.73,188.29,188.55,13151.0,181.1355,181.5491,181.1258,181.3759,13151.0
2020-11-17 14:05:00,188.59,188.6,188.47,188.5,13267.0,181.4144,181.424,181.299,181.3278,13267.0
2020-11-17 14:10:00,188.52,188.87,188.42,188.74,20122.0,181.3471,181.6838,181.2509,181.5587,20122.0
2020-11-17 14:15:00,188.81,188.86,188.58,188.66,18551.0,181.626,181.6741,181.4048,181.4818,18551.0
2020-11-17 14:20:00,188.72,188.8,188.43,188.46,14216.0,181.5395,181.6164,181.2605,181.2894,14216.0
2020-11-17 14:25:00,188.5,188.5,188.33,188.35,2994.0,181.3278,181.3278,181.1643,181.1836,2994.0
2020-11-17 14:30:00,188.37,188.45,188.33,188.45,3026.0,181.2028,181.2797,181.1643,181.2797,3026.0
2020-11-17 14:35:00,188.51,189.1,188.5,189.1,24555.0,181.3375,181.905,181.3278,181.905,24555.0
2020-11-17 14:40:00,189.06,189.54,189.06,189.51,6385.0,181.8665,182.3283,181.8665,182.2994,6385.0
2020-11-17 14:45:00,189.5,189.55,189.4,189.55,2357.0,182.2898,182.3379,182.1936,182.3379,2357.0
2020-11-17 14:50:00,189.5,189.54,189.27,189.31,8047.0,182.2898,182.3283,182.0685,182.107,8047.0
2020-11-17 14:55:00,189.26,189.33,188.99,189.15,36931.0,182.0589,182.1263,181.7992,181.9531,36931.0
2020-11-17 15:00:00,189.1,189.48,189.02,189.45,7039.0,181.905,182.2706,181.8281,182.2417,7039.0
2020-11-17 15:05:00,189.4,189.4,188.98,188.98,5179.0,182.1936,182.1936,181.7896,181.7896,5179.0
2020-11-17 15:10:00,188.98,188.98,188.37,188.53,5793.0,181.7896,181.7896,181.2028,181.3567,5793.0
2020-11-17 15:15:00,188.53,188.53,188.23,188.41,4341.0,181.3567,181.3567,181.0681,181.2413,4341.0
2020-11-17 15:20:00,188.41,188.49,187.94,187.99,6436.0,181.2413,181.3182,180.7892,180.8372,6436.0
2020-11-17 15:25:00,188.09,188.3,187.93,188.3,9486.0,180.9334,181.1355,180.7795,181.1355,9486.0
2020-11-17 15:30:00,188.3,188.92,188.3,188.83,16504.0,181.1355,181.7319,181.1355,181.6453,16504.0
2020-11-17 15:35:00,188.78,188.86,188.56,188.74,11211.0,181.5972,181.6741,181.3856,181.5587,11211.0
2020-11-17 15:40:00,188.75,188.83,188.52,188.83,14541.0,181.5683,181.6453,181.3471,181.6453,14541.0
2020-11-17 15:45:00,188.83,189.11,188.6,189.1,18400.0,181.6453,181.9146,181.424,181.905,18400.0
2020-11-17 15:50:00,189.06,190.26,188.52,189.97,91505.0,181.8665,183.0209,181.3471,182.7419,91505.0
2020-11-17 15:55:00,189.9,190.21,189.77,189.92,148708.0,182.6746,182.9728,182.5495,182.6938,148708.0
2020-11-18 09:30:00,190.18,190.46,189.47,189.91,26951.0,182.9439,183.2133,182.2609,182.6842,26951.0
2020-11-18 09:35:00,189.69,190.63,189.47,189.68,6963.0,182.4726,183.3768,182.2609,182.4629,6963.0
2020-11-18 09:40:00,189.75,190.68,189.74,190.68,2839.0,182.5303,183.4249,182.5207,183.4249,2839.0
2020-11-18 09:45:00,190.55,190.55,190.18,190.26,6872.0,183.2998,183.2998,182.9439,183.0209,6872.0
2020-11-18 09:50:00,190.26,190.26,189.3,189.4,2960.0,183.0209,183.0209,182.0974,182.1936,2960.0
2020-11-18 09:55:00,189.41,189.6,189.15,189.6,6697.0,182.2032,182.386,181.9531,182.386,6697.0
2020-11-18 10:00:00,189.5,189.75,189.32,189.69,4814.0,182.2898,182.5303,182.1166,182.4726,4814.0
2020-11-18 10:05:00,189.78,189.91,189.34,189.42,2600.0,182.5591,182.6842,182.1359,182.2128,2600.0
2020-11-18 10:10:00,189.59,190.43,189.59,190.42,7193.0,182.3764,183.1844,182.3764,183.1748,7193.0
2020-11-18 10:15:00,190.23,190.25,189.65,189.72,2600.0,182.992,183.0113,182.4341,182.5014,2600.0
2020-11-18 10:20:00,189.65,189.95,189.54,189.95,1902.0,182.4341,182.7227,182.3283,182.7227,1902.0
2020-11-18 10:25:00,190.01,190.17,189.95,190.07,2310.0,182.7804,182.9343,182.7227,182.8381,2310.0
2020-11-18 10:30:00,190.13,190.28,189.97,190.19,4306.0,182.8958,183.0401,182.7419,182.9535,4306.0
2020-11-18 10:35:00,190.04,190.12,189.87,190.07,2833.0,182.8092,182.8862,182.6457,182.8381,2833.0
2020-11-18 10:40:00,190.15,190.32,190.11,190.25,1502.0,182.9151,183.0786,182.8766,183.0113,1502.0
2020-11-18 10:45:00,190.2,190.33,190.15,190.32,3158.0,182.9632,183.0882,182.9151,183.0786,3158.0
2020-11-18 10:50:00,190.3,190.39,190.21,190.36,1743.0,183.0594,183.1459,182.9728,183.1171,1743.0
2020-11-18 10:55:00,190.39,190.57,190.34,190.5,24188.0,183.1459,183.3191,183.0978,183.2517,24188.0
2020-11-18 11:00:00,190.51,190.89,190.47,190.89,4213.0,183.2614,183.6269,183.2229,183.6269,4213.0
2020-11-18 11:05:00,190.89,191.35,190.87,191.26,7735.0,183.6269,184.0694,183.6077,183.9828,7735.0
2020-11-18 11:10:00,191.16,191.8,191.16,191.7,4223.0,183.8866,184.5023,183.8866,184.4061,4223.0
2020-11-18 11:15:00,191.69,192.0,191.68,191.9,4326.0,184.3965,184.6947,184.3868,184.5985,4326.0
2020-11-18 11:20:00,191.84,191.84,191.11,191.38,7136.0,184.5408,184.5408,183.8385,184.0983,7136.0
2020-11-18 11:25:00,191.5,191.73,191.47,191.53,5300.0,184.2137,184.4349,184.1848,184.2426,5300.0
2020-11-18 11:30:00,191.42,191.57,191.12,191.16,6457.0,184.1367,184.281,183.8482,183.8866,6457.0
2020-11-18 11:35:00,191.13,191.33,191.13,191.33,2138.0,183.8578,184.0502,183.8578,184.0502,2138.0
2020-11-18 11:40:00,191.39,191.4,191.2,191.4,4866.0,184.1079,184.1175,183.9251,184.1175,4866.0
2020-11-18 11:45:00,191.33,191.48,191.2,191.25,6083.0,184.0502,184.1945,183.9251,183.9732,6083.0
2020-11-18 11:50:00,191.25,191.58,191.08,191.47,6124.0,183.9732,184.2907,183.8097,184.1848,6124.0
2020-11-18 11:55:00,191.42,191.44,191.23,191.27,5371.0,184.1367,184.156,183.954,183.9924,5371.0
2020-11-18 12:00:00,191.3,191.53,191.29,191.53,6655.0,184.0213,184.2426,184.0117,184.2426,6655.0
2020-11-18 12:05:00,191.49,191.79,191.44,191.73,21169.0,184.2041,184.4927,184.156,184.4349,21169.0
2020-11-18 12:10:00,191.77,191.96,191.73,191.84,7804.0,184.4734,184.6562,184.4349,184.5408,7804.0
2020-11-18 12:15:00,191.83,191.87,191.69,191.86,4006.0,184.5311,184.5696,184.3965,184.56,4006.0
2020-11-18 12:20:00,192.08,192.13,191.76,191.87,4234.0,184.7716,184.8197,184.4638,184.5696,4234.0
2020-11-18 12:25:00,191.84,192.1,191.65,191.65,4900.0,184.5408,184.7909,184.358,184.358,4900.0
2020-11-18 12:30:00,191.56,191.66,191.49,191.66,1717.0,184.2714,184.3676,184.2041,184.3676,1717.0
2020-11-18 12:35:00,191.63,191.77,191.6,191.71,2531.0,184.3388,184.4734,184.3099,184.4157,2531.0
2020-11-18 12:40:00,191.76,192.01,191.75,191.81,2622.0,184.4638,184.7043,184.4542,184.5119,2622.0
2020-11-18 12:45:00,191.74,191.74,191.37,191.47,3734.0,184.4446,184.4446,184.0886,184.1848,3734.0
2020-11-18 12:50:00,191.59,191.7,191.4,191.46,3181.0,184.3003,184.4061,184.1175,184.1752,3181.0
2020-11-18 12:55:00,191.43,191.49,191.38,191.44,2781.0,184.1464,184.2041,184.0983,184.156,2781.0
2020-11-18 13:00:00,191.39,191.47,191.38,191.41,1970.0,184.1079,184.1848,184.0983,184.1271,1970.0
2020-11-18 13:05:00,191.4,191.5,191.15,191.23,3842.0,184.1175,184.2137,183.877,183.954,3842.0
2020-11-18 13:10:00,191.21,191.21,190.91,191.11,3314.0,183.9347,183.9347,183.6461,183.8385,3314.0
2020-11-18 13:15:00,191.09,191.12,190.93,191.01,1559.0,183.8193,183.8482,183.6654,183.7423,1559.0
2020-11-18 13:20:00,190.94,191.1,190.84,191.06,38440.0,183.675,183.8289,183.5788,183.7904,38440.0
2020-11-18 13:25:00,191.1,191.1,190.7,190.72,4319.0,183.8289,183.8289,183.4441,183.4634,4319.0
2020-11-18 13:30:00,190.65,190.81,190.65,190.66,2423.0,183.396,183.55,183.396,183.4057,2423.0
2020-11-18 13:35:00,190.75,190.99,190.75,190.77,2891.0,183.4922,183.7231,183.4922,183.5115,2891.0
2020-11-18 13:40:00,190.73,190.76,190.44,190.52,2234.0,183.473,183.5019,183.194,183.271,2234.0
2020-11-18 13:45:00,190.57,190.58,190.02,190.02,2280.0,183.3191,183.3287,182.79,182.79,2280.0
2020-11-18 13:50:00,190.01,190.22,189.98,190.1,4433.0,182.7804,182.9824,182.7515,182.867,4433.0
2020-11-18 13:55:00,189.99,190.21,189.94,190.17,3630.0,182.7612,182.9728,182.7131,182.9343,3630.0
2020-11-18 14:00:00,190.1,190.27,190.1,190.13,17903.0,182.867,183.0305,182.867,182.8958,17903.0
2020-11-18 14:05:00,190.1,190.21,190.04,190.17,4101.0,182.867,182.9728,182.8092,182.9343,4101.0
2020-11-18 14:10:00,190.17,190.17,189.8,189.8,2814.0,182.9343,182.9343,182.5784,182.5784,2814.0
2020-11-18 14:15:00,189.84,189.88,189.65,189.65,17650.0,182.6169,182.6553,182.4341,182.4341,17650.0
2020-11-18 14:20:00,189.71,189.71,189.16,189.17,3220.0,182.4918,182.4918,181.9627,181.9724,3220.0
2020-11-18 14:25:00,189.23,189.26,188.93,189.01,9433.0,182.0301,182.0589,181.7415,181.8184,9433.0
2020-11-18 14:30:00,189.0,189.08,188.88,188.96,8537.0,181.8088,181.8858,181.6934,181.7703,8537.0
2020-11-18 14:35:00,188.87,188.87,188.72,188.8,2213.0,181.6838,181.6838,181.5395,181.6164,2213.0
2020-11-18 14:40:00,188.76,189.05,188.75,189.02,5307.0,181.578,181.8569,181.5683,181.8281,5307.0
2020-11-18 14:45:00,189.05,189.18,188.96,189.06,4174.0,181.8569,181.982,181.7703,181.8665,4174.0
2020-11-18 14:50:00,189.03,189.45,189.03,189.24,6524.0,181.8377,182.2417,181.8377,182.0397,6524.0
2020-11-18 14:55:00,189.25,189.41,188.92,188.92,6822.0,182.0493,182.2032,181.7319,181.7319,6822.0
2020-11-18 15:00:00,189.02,189.02,188.62,188.67,5076.0,181.8281,181.8281,181.4433,181.4914,5076.0
2020-11-18 15:05:00,188.56,188.89,188.56,188.83,8027.0,181.3856,181.703,181.3856,181.6453,8027.0
2020-11-18 15:10:00,188.83,189.03,188.68,188.98,8207.0,181.6453,181.8377,181.501,181.7896,8207.0
2020-11-18 15:15:00,189.01,189.02,188.67,188.72,5425.0,181.8184,181.8281,181.4914,181.5395,5425.0
2020-11-18 15:20:00,188.63,188.63,188.41,188.41,17029.0,181.4529,181.4529,181.2413,181.2413,17029.0
2020-11-18 15:25:00,188.41,188.41,187.96,188.0,15074.0,181.2413,181.2413,180.8084,180.8469,15074.0
2020-11-18 15:30:00,188.03,188.47,187.75,188.4,12081.0,180.8757,181.299,180.6064,181.2316,12081.0
2020-11-18 15:35:00,188.4,188.46,187.73,187.99,18622.0,181.2316,181.2894,180.5871,180.8372,18622.0
2020-11-18 15:40:00,188.03,188.15,187.75,187.96,18354.0,180.8757,180.9912,180.6064,180.8084,18354.0
2020-11-18 15:45:00,187.85,188.1,187.79,187.96,34394.0,180.7026,180.9431,180.6449,180.8084,34394.0
2020-11-18 15:50:00,187.96,188.46,187.96,188.33,130656.0,180.8084,181.2894,180.8084,181.1643,130656.0
2020-11-18 15:55:00,188.39,188.78,187.91,187.91,117361.0,181.222,181.5972,180.7603,180.7603,117361.0
2020-11-19 09:30:00,187.44,187.68,184.64,184.67,37365.0,180.3082,180.539,177.6147,177.6436,37365.0
2020-11-19 09:35:00,184.83,186.68,184.5,186.62,25574.0,177.7975,179.5771,177.48,179.5194,25574.0
2020-11-19 09:40:00,186.37,187.42,186.37,187.37,9995.0,179.2789,180.2889,179.2789,180.2408,9995.0
2020-11-19 09:45:00,187.33,187.87,187.33,187.87,9835.0,180.2024,180.7218,180.2024,180.7218,9835.0
2020-11-19 09:50:00,187.75,187.76,187.15,187.44,5015.0,180.6064,180.616,180.0292,180.3082,5015.0
2020-11-19 09:55:00,187.66,187.95,187.38,187.55,6528.0,180.5198,180.7988,180.2505,180.414,6528.0
2020-11-19 10:00:00,187.7,187.93,186.96,187.22,5498.0,180.5583,180.7795,179.8464,180.0965,5498.0
2020-11-19 10:05:00,187.15,187.48,187.09,187.44,7118.0,180.0292,180.3467,179.9715,180.3082,7118.0
2020-11-19 10:10:00,187.36,187.56,187.2,187.56,7764.0,180.2312,180.4236,180.0773,180.4236,7764.0
2020-11-19 10:15:00,187.55,187.94,187.54,187.63,5080.0,180.414,180.7892,180.4044,180.4909,5080.0
2020-11-19 10:20:00,187.48,187.85,187.45,187.49,4405.0,180.3467,180.7026,180.3178,180.3563,4405.0
2020-11-19 10:25:00,187.53,187.97,187.28,187.91,7160.0,180.3948,180.818,180.1543,180.7603,7160.0
2020-11-19 10:30:00,188.03,188.33,187.94,188.33,3394.0,180.8757,181.1643,180.7892,181.1643,3394.0
2020-11-19 10:35:00,188.28,188.5,188.13,188.5,6519.0,181.1162,181.3278,180.9719,181.3278,6519.0
2020-11-19 10:40:00,188.51,188.89,188.47,188.78,5327.0,181.3375,181.703,181.299,181.5972,5327.0
2020-11-19 10:45:00,188.82,189.08,188.82,189.06,6310.0,181.6357,181.8858,181.6357,181.8665,6310.0
2020-11-19 10:50:00,189.05,189.05,188.47,188.5,4768.0,181.8569,181.8569,181.299,181.3278,4768.0
2020-11-19 10:55:00,188.5,188.51,188.08,188.21,13564.0,181.3278,181.3375,180.9238,181.0489,13564.0
2020-11-19 11:00:00,188.1,188.27,187.94,187.96,10340.0,180.9431,181.1066,180.7892,180.8084,10340.0
2020-11-19 11:05:00,187.96,188.22,187.95,188.13,7609.0,180.8084,181.0585,180.7988,180.9719,7609.0
2020-11-19 11:10:00,188.06,188.14,187.93,187.94,9369.0,180.9046,180.9815,180.7795,180.7892,9369.0
2020-11-19 11:15:00,187.95,188.15,187.73,188.12,6638.0,180.7988,180.9912,180.5871,180.9623,6638.0
2020-11-19 11:20:00,188.09,188.19,188.01,188.05,32770.0,180.9334,181.0296,180.8565,180.895,32770.0
2020-11-19 11:25:00,188.06,188.09,187.79,187.87,34684.0,180.9046,180.9334,180.6449,180.7218,34684.0
2020-11-19 11:30:00,187.87,188.36,187.87,188.2,18124.0,180.7218,181.1932,180.7218,181.0393,18124.0
2020-11-19 11:35:00,188.16,188.23,187.86,187.98,12538.0,181.0008,181.0681,180.7122,180.8276,12538.0
2020-11-19 11:40:00,188.01,188.29,187.99,188.08,11905.0,180.8565,181.1258,180.8372,180.9238,11905.0
2020-11-19 11:45:00,188.07,188.22,188.0,188.17,31865.0,180.9142,181.0585,180.8469,181.0104,31865.0
2020-11-19 11:50:00,188.16,188.81,188.05,188.7,7727.0,181.0008,181.626,180.895,181.5202,7727.0
2020-11-19 11:55:00,188.72,189.16,188.72,188.99,4077.0,181.5395,181.9627,181.5395,181.7992,4077.0
2020-11-19 12:00:00,188.96,189.07,188.65,188.65,9861.0,181.7703,181.8762,181.4721,181.4721,9861.0
2020-11-19 12:05:00,188.71,188.84,188.68,188.68,8167.0,181.5299,181.6549,181.501,181.501,8167.0
2020-11-19 12:10:00,188.69,188.92,188.57,188.89,10808.0,181.5106,181.7319,181.3952,181.703,10808.0
2020-11-19 12:15:00,188.91,189.06,188.6,188.67,6264.0,181.7222,181.8665,181.424,181.4914,6264.0
2020-11-19 12:20:00,188.67,188.78,188.43,188.64,12818.0,181.4914,181.5972,181.2605,181.4625,12818.0
2020-11-19 12:25:00,188.53,188.69,188.52,188.63,9839.0,181.3567,181.5106,181.3471,181.4529,9839.0
2020-11-19 12:30:00,188.68,188.69,188.41,188.41,6213.0,181.501,181.5106,181.2413,181.2413,6213.0
2020-11-19 12:35:00,188.53,188.7,188.51,188.65,10753.0,181.3567,181.5202,181.3375,181.4721,10753.0
2020-11-19 12:40:00,188.64,188.68,188.41,188.43,9786.0,181.4625,181.501,181.2413,181.2605,9786.0
2020-11-19 12:45:00,188.5,188.65,188.23,188.44,5215.0,181.3278,181.4721,181.0681,181.2701,5215.0
2020-11-19 12:50:00,188.44,188.82,188.44,188.48,7440.0,181.2701,181.6357,181.2701,181.3086,7440.0
2020-11-19 12:55:00,188.56,189.11,188.56,189.01,3977.0,181.3856,181.9146,181.3856,181.8184,3977.0
2020-11-19 13:00:00,189.06,189.37,188.99,189.27,5618.0,181.8665,182.1647,181.7992,182.0685,5618.0
2020-11-19 13:05:00,189.34,189.43,189.08,189.17,3601.0,182.1359,182.2225,181.8858,181.9724,3601.0
2020-11-19 13:10:00,189.24,189.58,189.21,189.56,6087.0,182.0397,182.3668,182.0108,182.3475,6087.0
2020-11-19 13:15:00,189.52,189.58,189.41,189.56,8233.0,182.309,182.3668,182.2032,182.3475,8233.0
2020-11-19 13:20:00,189.6,189.75,189.58,189.73,6821.0,182.386,182.5303,182.3668,182.511,6821.0
2020-11-19 13:25:00,189.72,190.04,189.66,189.83,6885.0,182.5014,182.8092,182.4437,182.6072,6885.0
2020-11-19 13:30:00,189.87,190.06,189.83,189.97,5410.0,182.6457,182.8285,182.6072,182.7419,5410.0
2020-11-19 13:35:00,190.02,190.1,189.89,189.96,11862.0,182.79,182.867,182.665,182.7323,11862.0
2020-11-19 13:40:00,189.96,190.1,189.92,190.04,5146.0,182.7323,182.867,182.6938,182.8092,5146.0
2020-11-19 13:45:00,190.12,190.47,190.09,190.47,7825.0,182.8862,183.2229,182.8573,183.2229,7825.0
2020-11-19 13:50:00,190.43,190.62,190.4,190.47,7185.0,183.1844,183.3672,183.1556,183.2229,7185.0
2020-11-19 13:55:00,190.51,190.52,190.28,190.48,6684.0,183.2614,183.271,183.0401,183.2325,6684.0
2020-11-19 14:00:00,190.48,190.63,190.34,190.5,8051.0,183.2325,183.3768,183.0978,183.2517,8051.0
2020-11-19 14:05:00,190.56,190.64,190.49,190.62,6441.0,183.3095,183.3864,183.2421,183.3672,6441.0
2020-11-19 14:10:00,190.62,190.84,190.53,190.57,5006.0,183.3672,183.5788,183.2806,183.3191,5006.0
2020-11-19 14:15:00,190.64,190.82,190.4,190.55,7718.0,183.3864,183.5596,183.1556,183.2998,7718.0
2020-11-19 14:20:00,190.69,190.74,190.54,190.69,5608.0,183.4345,183.4826,183.2902,183.4345,5608.0
2020-11-19 14:25:00,190.77,190.81,190.64,190.64,3432.0,183.5115,183.55,183.3864,183.3864,3432.0
2020-11-19 14:30:00,190.84,191.01,190.77,190.9,6059.0,183.5788,183.7423,183.5115,183.6365,6059.0
2020-11-19 14:35:00,190.89,191.35,190.89,191.3,6477.0,183.6269,184.0694,183.6269,184.0213,6477.0
2020-11-19 14:40:00,191.33,191.76,191.3,191.52,18945.0,184.0502,184.4638,184.0213,184.2329,18945.0
2020-11-19 14:45:00,191.49,191.53,191.19,191.45,10291.0,184.2041,184.2426,183.9155,184.1656,10291.0
2020-11-19 14:50:00,191.37,191.5,191.28,191.48,16568.0,184.0886,184.2137,184.0021,184.1945,16568.0
2020-11-19 14:55:00,191.43,191.52,191.23,191.46,9852.0,184.1464,184.2329,183.954,184.1752,9852.0
2020-11-19 15:00:00,191.47,191.5,191.33,191.38,11016.0,184.1848,184.2137,184.0502,184.0983,11016.0
2020-11-19 15:05:00,191.3,191.37,190.84,190.84,10448.0,184.0213,184.0886,183.5788,183.5788,10448.0
2020-11-19 15:10:00,190.93,191.19,190.89,191.16,5666.0,183.6654,183.9155,183.6269,183.8866,5666.0
2020-11-19 15:15:00,191.16,191.16,190.61,190.65,9792.0,183.8866,183.8866,183.3576,183.396,9792.0
2020-11-19 15:20:00,190.63,190.81,190.45,190.55,7387.0,183.3768,183.55,183.2036,183.2998,7387.0
2020-11-19 15:25:00,190.47,190.52,190.12,190.37,11304.0,183.2229,183.271,182.8862,183.1267,11304.0
2020-11-19 15:30:00,190.41,190.91,190.29,190.89,10965.0,183.1652,183.6461,183.0497,183.6269,10965.0
2020-11-19 15:35:00,190.9,191.1,190.67,190.8,17839.0,183.6365,183.8289,183.4153,183.5403,17839.0
2020-11-19 15:40:00,190.8,191.05,190.73,190.89,17399.0,183.5403,183.7808,183.473,183.6269,17399.0
2020-11-19 15:45:00,190.93,190.95,190.39,190.39,13710.0,183.6654,183.6846,183.1459,183.1459,13710.0
2020-11-19 15:50:00,190.43,190.92,190.43,190.74,20104.0,183.1844,183.6558,183.1844,183.4826,20104.0
2020-11-19 15:55:00,190.79,190.93,190.48,190.65,99307.0,183.5307,183.6654,183.2325,183.396,99307.0
2020-11-20 09:30:00,191.82,191.82,190.23,190.53,70214.0,184.5215,184.5215,182.992,183.2806,70214.0
2020-11-20 09:35:00,189.83,190.75,189.55,190.68,5295.0,182.6072,183.4922,182.3379,183.4249,5295.0
2020-11-20 09:40:00,190.68,190.68,190.1,190.28,11291.0,183.4249,183.4249,182.867,183.0401,11291.0
2020-11-20 09:45:00,190.34,190.35,189.55,189.9,87340.0,183.0978,183.1075,182.3379,182.6746,87340.0
2020-11-20 09:50:00,189.99,189.99,189.14,189.41,26202.0,182.7612,182.7612,181.9435,182.2032,26202.0
2020-11-20 09:55:00,189.68,190.49,189.5,190.47,7504.0,182.4629,183.2421,182.2898,183.2229,7504.0
2020-11-20 10:00:00,190.34,190.63,189.91,190.03,11036.0,183.0978,183.3768,182.6842,182.7996,11036.0
2020-11-20 10:05:00,190.27,190.82,190.27,190.61,6180.0,183.0305,183.5596,183.0305,183.3576,6180.0
2020-11-20 10:10:00,190.66,190.86,190.55,190.65,7893.0,183.4057,183.598,183.2998,183.396,7893.0
2020-11-20 10:15:00,190.73,191.06,190.53,190.92,11833.0,183.473,183.7904,183.2806,183.6558,11833.0
2020-11-20 10:20:00,190.95,191.32,190.65,191.32,7850.0,183.6846,184.0405,183.396,184.0405,7850.0
2020-11-20 10:25:00,191.2,191.41,191.09,191.25,5531.0,183.9251,184.1271,183.8193,183.9732,5531.0
2020-11-20 10:30:00,191.32,191.84,190.83,190.83,34502.0,184.0405,184.5408,183.5692,183.5692,34502.0
2020-11-20 10:35:00,190.7,191.27,190.4,191.27,30447.0,183.4441,183.9924,183.1556,183.9924,30447.0
2020-11-20 10:40:00,191.28,191.41,190.94,191.24,11045.0,184.0021,184.1271,183.675,183.9636,11045.0
2020-11-20 10:45:00,191.23,191.5,191.16,191.4,13890.0,183.954,184.2137,183.8866,184.1175,13890.0
2020-11-20 10:50:00,191.33,191.55,191.23,191.24,7401.0,184.0502,184.2618,183.954,183.9636,7401.0
2020-11-20 10:55:00,191.16,191.19,190.76,191.19,3856.0,183.8866,183.9155,183.5019,183.9155,3856.0
2020-11-20 11:00:00,191.18,191.27,190.98,191.02,3779.0,183.9059,183.9924,183.7135,183.752,3779.0
2020-11-20 11:05:00,190.94,191.05,190.77,190.99,5126.0,183.675,183.7808,183.5115,183.7231,5126.0
2020-11-20 11:10:00,191.03,191.03,190.53,190.65,4712.0,183.7616,183.7616,183.2806,183.396,4712.0
2020-11-20 11:15:00,190.58,190.59,190.37,190.42,3418.0,183.3287,183.3383,183.1267,183.1748,3418.0
2020-11-20 11:20:00,190.36,190.59,190.21,190.48,5452.0,183.1171,183.3383,182.9728,183.2325,5452.0
2020-11-20 11:25:00,190.56,190.68,190.45,190.55,4044.0,183.3095,183.4249,183.2036,183.2998,4044.0
2020-11-20 11:30:00,190.55,190.76,190.49,190.76,4707.0,183.2998,183.5019,183.2421,183.5019,4707.0
2020-11-20 11:35:00,190.84,190.86,190.63,190.79,3206.0,183.5788,183.598,183.3768,183.5307,3206.0
2020-11-20 11:40:00,190.74,190.74,190.56,190.74,11347.0,183.4826,183.4826,183.3095,183.4826,11347.0
2020-11-20 11:45:00,190.67,190.7,190.04,190.14,9685.0,183.4153,183.4441,182.8092,182.9054,9685.0
2020-11-20 11:50:00,190.14,190.84,190.05,190.61,7004.0,182.9054,183.5788,182.8189,183.3576,7004.0
2020-11-20 11:55:00,190.56,190.65,190.52,190.65,1564.0,183.3095,183.396,183.271,183.396,1564.0
2020-11-20 12:00:00,190.62,190.66,190.42,190.66,5577.0,183.3672,183.4057,183.1748,183.4057,5577.0
2020-11-20 12:05:00,190.64,190.74,190.55,190.56,5958.0,183.3864,183.4826,183.2998,183.3095,5958.0
2020-11-20 12:10:00,190.55,190.57,190.14,190.28,6141.0,183.2998,183.3191,182.9054,183.0401,6141.0
2020-11-20 12:15:00,190.22,190.77,190.03,190.72,32387.0,182.9824,183.5115,182.7996,183.4634,32387.0
2020-11-20 12:20:00,190.72,191.01,190.71,190.95,5563.0,183.4634,183.7423,183.4538,183.6846,5563.0
2020-11-20 12:25:00,190.95,191.37,190.95,191.3,6723.0,183.6846,184.0886,183.6846,184.0213,6723.0
2020-11-20 12:30:00,191.27,191.49,191.18,191.49,5683.0,183.9924,184.2041,183.9059,184.2041,5683.0
2020-11-20 12:35:00,191.57,191.66,191.48,191.56,8723.0,184.281,184.3676,184.1945,184.2714,8723.0
2020-11-20 12:40:00,191.56,191.7,191.34,191.68,5753.0,184.2714,184.4061,184.0598,184.3868,5753.0
2020-11-20 12:45:00,191.68,191.69,191.52,191.55,5685.0,184.3868,184.3965,184.2329,184.2618,5685.0
2020-11-20 12:50:00,191.56,191.61,191.37,191.61,4128.0,184.2714,184.3195,184.0886,184.3195,4128.0
2020-11-20 12:55:00,191.6,192.24,191.59,192.0,7971.0,184.3099,184.9255,184.3003,184.6947,7971.0
2020-11-20 13:00:00,192.02,192.44,192.01,192.05,11113.0,184.7139,185.1179,184.7043,184.7428,11113.0
2020-11-20 13:05:00,192.04,192.05,191.83,191.97,4619.0,184.7332,184.7428,184.5311,184.6658,4619.0
2020-11-20 13:10:00,192.08,192.29,192.03,192.28,4026.0,184.7716,184.9736,184.7235,184.964,4026.0
2020-11-20 13:15:00,192.2,192.2,191.77,191.79,3705.0,184.8871,184.8871,184.4734,184.4927,3705.0
2020-11-20 13:20:00,191.82,192.26,191.79,192.24,2708.0,184.5215,184.9448,184.4927,184.9255,2708.0
2020-11-20 13:25:00,192.28,192.39,191.86,192.02,3349.0,184.964,185.0698,184.56,184.7139,3349.0
2020-11-20 13:30:00,191.96,191.96,191.62,191.78,3607.0,184.6562,184.6562,184.3291,184.483,3607.0
2020-11-20 13:35:00,191.86,192.11,191.86,191.98,4382.0,184.56,184.8005,184.56,184.6754,4382.0
2020-11-20 13:40:00,191.98,192.03,191.9,191.97,2311.0,184.6754,184.7235,184.5985,184.6658,2311.0
2020-11-20 13:45:00,191.97,192.39,191.93,192.3,8691.0,184.6658,185.0698,184.6273,184.9833,8691.0
2020-11-20 13:50:00,192.29,192.33,191.89,191.97,4458.0,184.9736,185.0121,184.5889,184.6658,4458.0
2020-11-20 13:55:00,192.06,192.19,191.96,192.09,3733.0,184.7524,184.8774,184.6562,184.7812,3733.0
2020-11-20 14:00:00,192.12,192.23,191.86,191.9,6562.0,184.8101,184.9159,184.56,184.5985,6562.0
2020-11-20 14:05:00,191.87,192.0,191.8,191.93,4156.0,184.5696,184.6947,184.5023,184.6273,4156.0
2020-11-20 14:10:00,191.95,192.22,191.87,192.19,7963.0,184.6466,184.9063,184.5696,184.8774,7963.0
2020-11-20 14:15:00,192.2,192.53,192.14,192.53,10563.0,184.8871,185.2045,184.8293,185.2045,10563.0
2020-11-20 14:20:00,192.57,192.85,192.57,192.82,18075.0,185.243,185.5123,185.243,185.4835,18075.0
2020-11-20 14:25:00,192.82,192.89,192.28,192.47,12840.0,185.4835,185.5508,184.964,185.1468,12840.0
2020-11-20 14:30:00,192.47,192.53,192.31,192.53,3547.0,185.1468,185.2045,184.9929,185.2045,3547.0
2020-11-20 14:35:00,192.53,192.61,191.86,191.96,52281.0,185.2045,185.2815,184.56,184.6562,52281.0
2020-11-20 14:40:00,191.9,191.92,191.57,191.78,7943.0,184.5985,184.6177,184.281,184.483,7943.0
2020-11-20 14:45:00,191.89,192.07,191.79,192.0,11901.0,184.5889,184.762,184.4927,184.6947,11901.0
2020-11-20 14:50:00,192.08,192.11,191.95,192.0,6508.0,184.7716,184.8005,184.6466,184.6947,6508.0
2020-11-20 14:55:00,191.98,192.14,191.96,192.13,6134.0,184.6754,184.8293,184.6562,184.8197,6134.0
2020-11-20 15:00:00,192.18,192.24,192.0,192.07,5500.0,184.8678,184.9255,184.6947,184.762,5500.0
2020-11-20 15:05:00,192.03,192.05,191.76,191.91,11651.0,184.7235,184.7428,184.4638,184.6081,11651.0
2020-11-20 15:10:00,191.91,191.91,191.49,191.7,14089.0,184.6081,184.6081,184.2041,184.4061,14089.0
2020-11-20 15:15:00,191.61,191.77,191.41,191.55,18546.0,184.3195,184.4734,184.1271,184.2618,18546.0
2020-11-20 15:20:00,191.49,191.89,191.46,191.8,12816.0,184.2041,184.5889,184.1752,184.5023,12816.0
2020-11-20 15:25:00,191.74,191.94,191.66,191.83,11547.0,184.4446,184.637,184.3676,184.5311,11547.0
2020-11-20 15:30:00,191.75,192.0,191.59,191.8,17451.0,184.4542,184.6947,184.3003,184.5023,17451.0
2020-11-20 15:35:00,191.83,192.09,191.7,192.08,17709.0,184.5311,184.7812,184.4061,184.7716,17709.0
2020-11-20 15:40:00,192.05,192.05,191.62,191.85,16293.0,184.7428,184.7428,184.3291,184.5504,16293.0
2020-11-20 15:45:00,191.87,191.96,191.51,191.65,26447.0,184.5696,184.6562,184.2233,184.358,26447.0
2020-11-20 15:50:00,191.62,192.09,191.02,191.03,32062.0,184.3291,184.7812,183.752,183.7616,32062.0
2020-11-20 15:55:00,191.05,191.11,190.56,190.74,72156.0,183.7808,183.8385,183.3095,183.4826,72156.0
2020-11-23 09:30:00,192.54,193.16,192.14,192.17,29352.0,185.2141,185.8105,184.8293,184.8582,29352.0
2020-11-23 09:35:00,192.16,193.19,192.16,193.19,10330.0,184.8486,185.8394,184.8486,185.8394,10330.0
2020-11-23 09:40:00,193.12,193.62,192.75,192.86,20622.0,185.7721,186.253,185.4161,185.522,20622.0
2020-11-23 09:45:00,193.02,193.67,192.86,193.19,18185.0,185.6759,186.3011,185.522,185.8394,18185.0
2020-11-23 09:50:00,193.11,193.44,193.07,193.08,6774.0,185.7624,186.0799,185.724,185.7336,6774.0
2020-11-23 09:55:00,193.1,193.11,191.36,191.36,24422.0,185.7528,185.7624,184.079,184.079,24422.0
2020-11-23 10:00:00,191.84,192.48,191.68,192.37,10684.0,184.5408,185.1564,184.3868,185.0506,10684.0
2020-11-23 10:05:00,192.43,192.55,191.86,192.04,50093.0,185.1083,185.2237,184.56,184.7332,50093.0
2020-11-23 10:10:00,192.03,192.09,191.7,192.05,11946.0,184.7235,184.7812,184.4061,184.7428,11946.0
2020-11-23 10:15:00,192.03,192.21,191.51,191.78,16377.0,184.7235,184.8967,184.2233,184.483,16377.0
2020-11-23 10:20:00,191.72,191.72,191.16,191.16,8214.0,184.4253,184.4253,183.8866,183.8866,8214.0
2020-11-23 10:25:00,191.07,191.33,190.82,190.82,10741.0,183.8001,184.0502,183.5596,183.5596,10741.0
2020-11-23 10:30:00,190.63,191.34,190.62,191.07,9826.0,183.3768,184.0598,183.3672,183.8001,9826.0
2020-11-23 10:35:00,191.19,191.78,191.15,191.78,9650.0,183.9155,184.483,183.877,184.483,9650.0
2020-11-23 10:40:00,191.78,191.93,191.34,191.4,39423.0,184.483,184.6273,184.0598,184.1175,39423.0
2020-11-23 10:45:00,191.37,191.75,191.37,191.75,5548.0,184.0886,184.4542,184.0886,184.4542,5548.0
2020-11-23 10:50:00,191.75,191.75,191.54,191.59,7134.0,184.4542,184.4542,184.2522,184.3003,7134.0
2020-11-23 10:55:00,191.58,191.8,191.54,191.63,10366.0,184.2907,184.5023,184.2522,184.3388,10366.0
2020-11-23 11:00:00,191.64,191.74,191.23,191.43,6598.0,184.3484,184.4446,183.954,184.1464,6598.0
2020-11-23 11:05:00,191.46,191.58,191.05,191.05,4631.0,184.1752,184.2907,183.7808,183.7808,4631.0
2020-11-23 11:10:00,191.05,191.15,190.35,190.4,5373.0,183.7808,183.877,183.1075,183.1556,5373.0
2020-11-23 11:15:00,190.47,190.64,190.4,190.49,3361.0,183.2229,183.3864,183.1556,183.2421,3361.0
2020-11-23 11:20:00,190.56,190.89,190.47,190.72,3493.0,183.3095,183.6269,183.2229,183.4634,3493.0
2020-11-23 11:25:00,190.79,190.79,190.49,190.63,3975.0,183.5307,183.5307,183.2421,183.3768,3975.0
2020-11-23 11:30:00,190.68,190.71,189.93,189.93,6781.0,183.4249,183.4538,182.7034,182.7034,6781.0
2020-11-23 11:35:00,189.91,190.34,189.81,190.21,5824.0,182.6842,183.0978,182.588,182.9728,5824.0
2020-11-23 11:40:00,189.99,190.16,189.95,190.05,4551.0,182.7612,182.9247,182.7227,182.8189,4551.0
2020-11-23 11:45:00,190.06,190.14,189.86,190.11,9474.0,182.8285,182.9054,182.6361,182.8766,9474.0
2020-11-23 11:50:00,190.19,190.22,189.96,190.04,17743.0,182.9535,182.9824,182.7323,182.8092,17743.0
2020-11-23 11:55:00,190.03,190.36,189.94,190.27,15115.0,182.7996,183.1171,182.7131,183.0305,15115.0
2020-11-23 12:00:00,190.2,190.2,189.52,189.95,16974.0,182.9632,182.9632,182.309,182.7227,16974.0
2020-11-23 12:05:00,189.86,190.08,189.81,190.06,3247.0,182.6361,182.8477,182.588,182.8285,3247.0
2020-11-23 12:10:00,190.13,190.33,190.03,190.09,11211.0,182.8958,183.0882,182.7996,182.8573,11211.0
2020-11-23 12:15:00,189.96,190.42,189.96,190.31,10555.0,182.7323,183.1748,182.7323,183.069,10555.0
2020-11-23 12:20:00,190.28,190.35,190.05,190.1,32453.0,183.0401,183.1075,182.8189,182.867,32453.0
2020-11-23 12:25:00,190.08,190.47,190.06,190.31,15118.0,182.8477,183.2229,182.8285,183.069,15118.0
2020-11-23 12:30:00,190.28,190.32,190.02,190.18,20327.0,183.0401,183.0786,182.79,182.9439,20327.0
2020-11-23 12:35:00,190.3,190.36,190.06,190.06,3836.0,183.0594,183.1171,182.8285,182.8285,3836.0
2020-11-23 12:40:00,190.09,190.09,189.92,189.99,2107.0,182.8573,182.8573,182.6938,182.7612,2107.0
2020-11-23 12:45:00,190.11,190.19,190.07,190.14,5510.0,182.8766,182.9535,182.8381,182.9054,5510.0
2020-11-23 12:50:00,190.14,190.37,190.1,190.28,12072.0,182.9054,183.1267,182.867,183.0401,12072.0
2020-11-23 12:55:00,190.33,190.33,190.07,190.25,16886.0,183.0882,183.0882,182.8381,183.0113,16886.0
2020-11-23 13:00:00,190.24,190.29,190.1,190.2,3068.0,183.0016,183.0497,182.867,182.9632,3068.0
2020-11-23 13:05:00,190.22,190.66,190.15,190.66,1400.0,182.9824,183.4057,182.9151,183.4057,1400.0
2020-11-23 13:10:00,190.77,190.87,190.66,190.7,5733.0,183.5115,183.6077,183.4057,183.4441,5733.0
2020-11-23 13:15:00,190.89,191.11,190.82,190.99,4763.0,183.6269,183.8385,183.5596,183.7231,4763.0
2020-11-23 13:20:00,190.95,191.04,190.85,191.03,1700.0,183.6846,183.7712,183.5884,183.7616,1700.0
2020-11-23 13:25:00,191.0,191.12,190.85,190.96,7035.0,183.7327,183.8482,183.5884,183.6942,7035.0
2020-11-23 13:30:00,190.98,191.19,190.95,191.19,3547.0,183.7135,183.9155,183.6846,183.9155,3547.0
2020-11-23 13:35:00,191.24,191.38,191.14,191.38,3680.0,183.9636,184.0983,183.8674,184.0983,3680.0
2020-11-23 13:40:00,191.32,191.32,190.86,190.89,5551.0,184.0405,184.0405,183.598,183.6269,5551.0
2020-11-23 13:45:00,190.91,191.28,190.85,191.16,5242.0,183.6461,184.0021,183.5884,183.8866,5242.0
2020-11-23 13:50:00,191.1,191.1,191.0,191.07,2401.0,183.8289,183.8289,183.7327,183.8001,2401.0
2020-11-23 13:55:00,191.04,191.24,191.04,191.14,3526.0,183.7712,183.9636,183.7712,183.8674,3526.0
2020-11-23 14:00:00,191.1,191.2,191.0,191.04,3798.0,183.8289,183.9251,183.7327,183.7712,3798.0
2020-11-23 14:05:00,191.01,191.01,190.68,190.74,4315.0,183.7423,183.7423,183.4249,183.4826,4315.0
2020-11-23 14:10:00,190.74,190.82,190.67,190.81,3500.0,183.4826,183.5596,183.4153,183.55,3500.0
2020-11-23 14:15:00,190.89,190.95,190.68,190.68,4276.0,183.6269,183.6846,183.4249,183.4249,4276.0
2020-11-23 14:20:00,190.81,190.93,190.74,190.78,5232.0,183.55,183.6654,183.4826,183.5211,5232.0
2020-11-23 14:25:00,190.95,190.95,190.77,190.84,2100.0,183.6846,183.6846,183.5115,183.5788,2100.0
2020-11-23 14:30:00,190.88,191.06,190.85,191.0,6124.0,183.6173,183.7904,183.5884,183.7327,6124.0
2020-11-23 14:35:00,191.05,191.07,190.78,190.89,4400.0,183.7808,183.8001,183.5211,183.6269,4400.0
2020-11-23 14:40:00,190.86,190.96,190.81,190.87,4394.0,183.598,183.6942,183.55,183.6077,4394.0
2020-11-23 14:45:00,190.88,190.93,190.67,190.67,4794.0,183.6173,183.6654,183.4153,183.4153,4794.0
2020-11-23 14:50:00,190.67,191.23,190.61,191.23,15190.0,183.4153,183.954,183.3576,183.954,15190.0
2020-11-23 14:55:00,191.2,191.45,191.13,191.45,7472.0,183.9251,184.1656,183.8578,184.1656,7472.0
2020-11-23 15:00:00,191.49,191.88,191.45,191.88,11565.0,184.2041,184.5792,184.1656,184.5792,11565.0
2020-11-23 15:05:00,191.92,192.18,191.88,192.11,7628.0,184.6177,184.8678,184.5792,184.8005,7628.0
2020-11-23 15:10:00,192.03,192.27,191.96,192.23,9248.0,184.7235,184.9544,184.6562,184.9159,9248.0
2020-11-23 15:15:00,192.22,192.25,192.06,192.16,11659.0,184.9063,184.9352,184.7524,184.8486,11659.0
2020-11-23 15:20:00,192.16,192.33,192.05,192.25,17686.0,184.8486,185.0121,184.7428,184.9352,17686.0
2020-11-23 15:25:00,192.27,192.29,192.16,192.16,8060.0,184.9544,184.9736,184.8486,184.8486,8060.0
2020-11-23 15:30:00,192.16,192.19,191.85,192.07,10698.0,184.8486,184.8774,184.5504,184.762,10698.0
2020-11-23 15:35:00,192.07,192.1,191.89,191.96,15059.0,184.762,184.7909,184.5889,184.6562,15059.0
2020-11-23 15:40:00,192.05,192.34,192.05,192.34,13082.0,184.7428,185.0217,184.7428,185.0217,13082.0
2020-11-23 15:45:00,192.34,192.35,192.08,192.17,14602.0,185.0217,185.0314,184.7716,184.8582,14602.0
2020-11-23 15:50:00,192.16,192.46,191.94,191.99,21122.0,184.8486,185.1372,184.637,184.6851,21122.0
2020-11-23 15:55:00,191.99,192.28,191.46,192.17,59614.0,184.6851,184.964,184.1752,184.8582,59614.0
2020-11-24 09:30:00,193.28,194.15,193.0,193.39,61143.0,185.926,186.7629,185.6566,186.0318,61143.0
2020-11-24 09:35:00,193.43,193.93,192.3,193.67,27882.0,186.0703,186.5512,184.9833,186.3011,27882.0
2020-11-24 09:40:00,193.41,194.44,193.41,194.44,29283.0,186.051,187.0418,186.051,187.0418,29283.0
2020-11-24 09:45:00,194.28,195.11,194.26,194.75,11958.0,186.8879,187.6863,186.8687,187.34,11958.0
2020-11-24 09:50:00,194.75,195.31,194.43,195.31,7870.0,187.34,187.8787,187.0322,187.8787,7870.0
2020-11-24 09:55:00,195.33,195.41,194.6,195.03,15364.0,187.898,187.9749,187.1957,187.6094,15364.0
2020-11-24 10:00:00,195.03,195.35,194.7,195.13,15838.0,187.6094,187.9172,187.2919,187.7056,15838.0
2020-11-24 10:05:00,195.06,195.87,194.84,195.81,8943.0,187.6382,188.4174,187.4266,188.3597,8943.0
2020-11-24 10:10:00,195.84,195.89,195.08,195.12,12493.0,188.3886,188.4367,187.6575,187.696,12493.0
2020-11-24 10:15:00,195.07,195.39,195.06,195.39,4579.0,187.6479,187.9557,187.6382,187.9557,4579.0
2020-11-24 10:20:00,195.59,195.88,195.38,195.39,8040.0,188.1481,188.427,187.9461,187.9557,8040.0
2020-11-24 10:25:00,195.31,195.92,195.14,195.82,7720.0,187.8787,188.4655,187.7152,188.3693,7720.0
2020-11-24 10:30:00,195.73,195.82,195.2,195.42,10403.0,188.2828,188.3693,187.7729,187.9845,10403.0
2020-11-24 10:35:00,195.52,195.7,195.49,195.62,4709.0,188.0807,188.2539,188.0519,188.1769,4709.0
2020-11-24 10:40:00,195.67,196.35,195.66,196.06,12764.0,188.225,188.8792,188.2154,188.6002,12764.0
2020-11-24 10:45:00,196.13,196.26,195.51,195.77,8158.0,188.6675,188.7926,188.0711,188.3212,8158.0
2020-11-24 10:50:00,195.81,195.95,195.33,195.41,9468.0,188.3597,188.4944,187.898,187.9749,9468.0
2020-11-24 10:55:00,195.33,195.49,194.7,194.91,25145.0,187.898,188.0519,187.2919,187.494,25145.0
2020-11-24 11:00:00,194.92,195.4,194.92,195.18,17275.0,187.5036,187.9653,187.5036,187.7537,17275.0
2020-11-24 11:05:00,195.22,195.39,195.1,195.3,9567.0,187.7922,187.9557,187.6767,187.8691,9567.0
2020-11-24 11:10:00,195.25,195.37,195.07,195.14,11352.0,187.821,187.9365,187.6479,187.7152,11352.0
2020-11-24 11:15:00,195.2,195.58,195.2,195.48,10524.0,187.7729,188.1385,187.7729,188.0423,10524.0
2020-11-24 11:20:00,195.49,195.78,195.46,195.69,8809.0,188.0519,188.3309,188.023,188.2443,8809.0
2020-11-24 11:25:00,195.7,195.94,195.66,195.66,5141.0,188.2539,188.4848,188.2154,188.2154,5141.0
2020-11-24 11:30:00,195.72,196.1,195.38,196.1,6949.0,188.2731,188.6387,187.9461,188.6387,6949.0
2020-11-24 11:35:00,196.12,196.27,195.69,195.91,4714.0,188.6579,188.8022,188.2443,188.4559,4714.0
2020-11-24 11:40:00,195.76,195.83,195.49,195.8,10774.0,188.3116,188.3789,188.0519,188.3501,10774.0
2020-11-24 11:45:00,195.81,196.22,195.74,196.19,24031.0,188.3597,188.7541,188.2924,188.7253,24031.0
2020-11-24 11:50:00,196.16,196.4,195.97,196.4,33717.0,188.6964,188.9273,188.5136,188.9273,33717.0
2020-11-24 11:55:00,196.43,196.77,196.41,196.71,14872.0,188.9561,189.2832,188.9369,189.2255,14872.0
2020-11-24 12:00:00,196.8,196.94,196.64,196.73,6583.0,189.312,189.4467,189.1581,189.2447,6583.0
2020-11-24 12:05:00,196.65,197.22,196.64,197.09,10067.0,189.1677,189.7161,189.1581,189.591,10067.0
2020-11-24 12:10:00,197.14,197.15,196.9,197.09,9708.0,189.6391,189.6487,189.4082,189.591,9708.0
2020-11-24 12:15:00,197.06,197.35,197.05,197.31,12299.0,189.5621,189.8411,189.5525,189.8026,12299.0
2020-11-24 12:20:00,197.35,197.41,197.15,197.41,12447.0,189.8411,189.8988,189.6487,189.8988,12447.0
2020-11-24 12:25:00,197.33,197.5,197.08,197.34,6097.0,189.8219,189.9854,189.5814,189.8315,6097.0
2020-11-24 12:30:00,197.34,197.51,197.01,197.01,7832.0,189.8315,189.995,189.5141,189.5141,7832.0
2020-11-24 12:35:00,197.05,197.09,196.53,196.56,12366.0,189.5525,189.591,189.0523,189.0812,12366.0
2020-11-24 12:40:00,196.68,196.97,196.55,196.96,7292.0,189.1966,189.4756,189.0716,189.466,7292.0
2020-11-24 12:45:00,196.87,196.87,196.61,196.67,5370.0,189.3794,189.3794,189.1293,189.187,5370.0
2020-11-24 12:50:00,196.57,196.62,196.35,196.41,2827.0,189.0908,189.1389,188.8792,188.9369,2827.0
2020-11-24 12:55:00,196.45,197.18,196.44,197.18,14315.0,188.9754,189.6776,188.9657,189.6776,14315.0
2020-11-24 13:00:00,197.22,197.5,197.2,197.26,8980.0,189.7161,189.9854,189.6968,189.7545,8980.0
2020-11-24 13:05:00,197.39,197.6,197.11,197.5,10691.0,189.8796,190.0816,189.6102,189.9854,10691.0
2020-11-24 13:10:00,197.52,197.82,197.36,197.72,8327.0,190.0046,190.2932,189.8507,190.197,8327.0
2020-11-24 13:15:00,197.68,197.75,197.29,197.4,7554.0,190.1586,190.2259,189.7834,189.8892,7554.0
2020-11-24 13:20:00,197.33,197.54,197.27,197.41,13102.0,189.8219,190.0239,189.7642,189.8988,13102.0
2020-11-24 13:25:00,197.37,197.39,197.03,197.18,13735.0,189.8604,189.8796,189.5333,189.6776,13735.0
2020-11-24 13:30:00,197.2,197.37,197.09,197.36,8348.0,189.6968,189.8604,189.591,189.8507,8348.0
2020-11-24 13:35:00,197.37,197.67,197.3,197.45,26781.0,189.8604,190.1489,189.793,189.9373,26781.0
2020-11-24 13:40:00,197.39,197.99,197.39,197.61,16795.0,189.8796,190.4568,189.8796,190.0912,16795.0
2020-11-24 13:45:00,197.6,197.61,197.22,197.22,6202.0,190.0816,190.0912,189.7161,189.7161,6202.0
2020-11-24 13:50:00,197.29,197.42,197.05,197.17,5989.0,189.7834,189.9085,189.5525,189.668,5989.0
2020-11-24 13:55:00,197.16,197.28,197.04,197.19,10024.0,189.6583,189.7738,189.5429,189.6872,10024.0
2020-11-24 14:00:00,197.21,197.38,197.1,197.1,5975.0,189.7064,189.87,189.6006,189.6006,5975.0
2020-11-24 14:05:00,197.1,197.39,197.0,197.18,18268.0,189.6006,189.8796,189.5044,189.6776,18268.0
2020-11-24 14:10:00,197.18,197.49,197.1,197.49,8656.0,189.6776,189.9758,189.6006,189.9758,8656.0
2020-11-24 14:15:00,197.44,197.47,197.2,197.42,22884.0,189.9277,189.9565,189.6968,189.9085,22884.0
2020-11-24 14:20:00,197.39,197.58,197.38,197.45,10582.0,189.8796,190.0624,189.87,189.9373,10582.0
2020-11-24 14:25:00,197.39,197.68,197.29,197.41,23253.0,189.8796,190.1586,189.7834,189.8988,23253.0
2020-11-24 14:30:00,197.38,197.59,197.3,197.58,6617.0,189.87,190.072,189.793,190.0624,6617.0
2020-11-24 14:35:00,197.58,197.9,197.58,197.78,5756.0,190.0624,190.3702,190.0624,190.2548,5756.0
2020-11-24 14:40:00,197.74,198.1,197.68,197.9,35233.0,190.2163,190.5626,190.1586,190.3702,35233.0
2020-11-24 14:45:00,197.89,197.89,197.52,197.68,5842.0,190.3606,190.3606,190.0046,190.1586,5842.0
2020-11-24 14:50:00,197.76,197.8,197.56,197.74,4741.0,190.2355,190.274,190.0431,190.2163,4741.0
2020-11-24 14:55:00,197.67,197.99,197.64,197.96,6637.0,190.1489,190.4568,190.1201,190.4279,6637.0
2020-11-24 15:00:00,197.91,197.96,197.56,197.92,21621.0,190.3798,190.4279,190.0431,190.3894,21621.0
2020-11-24 15:05:00,197.9,198.08,197.89,197.94,11553.0,190.3702,190.5433,190.3606,190.4087,11553.0
2020-11-24 15:10:00,197.95,198.15,197.87,198.06,9614.0,190.4183,190.6107,190.3413,190.5241,9614.0
2020-11-24 15:15:00,198.09,198.14,197.9,198.1,7809.0,190.553,190.6011,190.3702,190.5626,7809.0
2020-11-24 15:20:00,198.08,198.34,197.85,198.22,11580.0,190.5433,190.7934,190.3221,190.678,11580.0
2020-11-24 15:25:00,198.27,198.49,198.2,198.31,21015.0,190.7261,190.9377,190.6588,190.7646,21015.0
2020-11-24 15:30:00,198.33,198.81,198.29,198.75,36129.0,190.7838,191.2456,190.7453,191.1878,36129.0
2020-11-24 15:35:00,198.78,198.83,198.35,198.46,29809.0,191.2167,191.2648,190.8031,190.9089,29809.0
2020-11-24 15:40:00,198.46,198.59,198.24,198.48,31159.0,190.9089,191.0339,190.6973,190.9281,31159.0
2020-11-24 15:45:00,198.47,198.86,198.47,198.8,28725.0,190.9185,191.2937,190.9185,191.2359,28725.0
2020-11-24 15:50:00,198.69,199.04,198.66,199.02,62179.0,191.1301,191.4668,191.1013,191.4476,62179.0
2020-11-24 15:55:00,199.02,199.04,198.64,198.84,157441.0,191.4476,191.4668,191.082,191.2744,157441.0
2020-11-25 09:30:00,197.12,198.36,196.34,196.65,24774.0,189.6199,190.8127,188.8695,189.1677,24774.0
2020-11-25 09:35:00,196.69,197.04,196.41,196.89,17503.0,189.2062,189.5429,188.9369,189.3986,17503.0
2020-11-25 09:40:00,196.84,197.71,196.54,197.56,17034.0,189.3505,190.1874,189.0619,190.0431,17034.0
2020-11-25 09:45:00,197.54,197.68,197.02,197.18,10966.0,190.0239,190.1586,189.5237,189.6776,10966.0
2020-11-25 09:50:00,196.93,196.93,196.09,196.39,20827.0,189.4371,189.4371,188.6291,188.9176,20827.0
2020-11-25 09:55:00,196.41,196.87,196.37,196.84,7897.0,188.9369,189.3794,188.8984,189.3505,7897.0
2020-11-25 10:00:00,196.93,196.93,196.56,196.58,7626.0,189.4371,189.4371,189.0812,189.1004,7626.0
2020-11-25 10:05:00,196.58,196.65,196.04,196.23,6460.0,189.1004,189.1677,188.581,188.7637,6460.0
2020-11-25 10:10:00,196.24,196.94,196.0,196.93,6866.0,188.7733,189.4467,188.5425,189.4371,6866.0
2020-11-25 10:15:00,196.9,197.0,196.58,197.0,4769.0,189.4082,189.5044,189.1004,189.5044,4769.0
2020-11-25 10:20:00,197.07,197.11,196.37,196.39,8375.0,189.5718,189.6102,188.8984,188.9176,8375.0
2020-11-25 10:25:00,196.59,196.72,195.88,196.27,11022.0,189.11,189.2351,188.427,188.8022,11022.0
2020-11-25 10:30:00,196.17,196.47,195.61,195.77,35102.0,188.706,188.9946,188.1673,188.3212,35102.0
2020-11-25 10:35:00,195.78,195.88,195.1,195.23,22169.0,188.3309,188.427,187.6767,187.8018,22169.0
2020-11-25 10:40:00,195.28,195.29,194.74,194.75,9354.0,187.8499,187.8595,187.3304,187.34,9354.0
2020-11-25 10:45:00,194.8,195.41,194.76,194.78,5824.0,187.3881,187.9749,187.3497,187.3689,5824.0
2020-11-25 10:50:00,194.92,195.86,194.78,195.71,17056.0,187.5036,188.4078,187.3689,188.2635,17056.0
2020-11-25 10:55:00,195.67,195.67,195.48,195.52,5050.0,188.225,188.225,188.0423,188.0807,5050.0
2020-11-25 11:00:00,195.67,196.0,195.62,196.0,5035.0,188.225,188.5425,188.1769,188.5425,5035.0
2020-11-25 11:05:00,195.94,196.2,195.46,195.82,20276.0,188.4848,188.7349,188.023,188.3693,20276.0
2020-11-25 11:10:00,195.77,195.88,195.71,195.84,2329.0,188.3212,188.427,188.2635,188.3886,2329.0
2020-11-25 11:15:00,195.86,196.01,195.75,196.01,8901.0,188.4078,188.5521,188.302,188.5521,8901.0
2020-11-25 11:20:00,196.0,196.13,195.78,195.82,5454.0,188.5425,188.6675,188.3309,188.3693,5454.0
2020-11-25 11:25:00,195.73,195.73,195.36,195.61,3788.0,188.2828,188.2828,187.9268,188.1673,3788.0
2020-11-25 11:30:00,195.69,195.9,195.69,195.77,1834.0,188.2443,188.4463,188.2443,188.3212,1834.0
2020-11-25 11:35:00,195.9,196.07,195.81,195.93,4065.0,188.4463,188.6098,188.3597,188.4751,4065.0
2020-11-25 11:40:00,195.9,196.01,194.94,195.09,5104.0,188.4463,188.5521,187.5228,187.6671,5104.0
2020-11-25 11:45:00,195.14,195.76,195.13,195.67,2311.0,187.7152,188.3116,187.7056,188.225,2311.0
2020-11-25 11:50:00,195.66,195.71,195.44,195.63,4775.0,188.2154,188.2635,188.0038,188.1866,4775.0
2020-11-25 11:55:00,195.63,195.89,195.63,195.88,1085.0,188.1866,188.4367,188.1866,188.427,1085.0
2020-11-25 12:00:00,195.82,195.83,195.36,195.73,4164.0,188.3693,188.3789,187.9268,188.2828,4164.0
2020-11-25 12:05:00,195.79,195.91,195.7,195.74,4623.0,188.3405,188.4559,188.2539,188.2924,4623.0
2020-11-25 12:10:00,195.78,196.1,195.78,195.99,4285.0,188.3309,188.6387,188.3309,188.5329,4285.0
2020-11-25 12:15:00,195.99,196.04,195.86,195.92,2906.0,188.5329,188.581,188.4078,188.4655,2906.0
2020-11-25 12:20:00,195.96,196.0,195.9,196.0,2550.0,188.504,188.5425,188.4463,188.5425,2550.0
2020-11-25 12:25:00,196.02,196.4,196.0,196.4,17394.0,188.5617,188.9273,188.5425,188.9273,17394.0
2020-11-25 12:30:00,196.37,196.6,196.18,196.56,3904.0,188.8984,189.1197,188.7156,189.0812,3904.0
2020-11-25 12:35:00,196.54,196.59,196.47,196.48,2531.0,189.0619,189.11,188.9946,189.0042,2531.0
2020-11-25 12:40:00,196.48,196.99,196.35,196.99,3538.0,189.0042,189.4948,188.8792,189.4948,3538.0
2020-11-25 12:45:00,196.91,197.14,196.88,197.0,2415.0,189.4179,189.6391,189.389,189.5044,2415.0
2020-11-25 12:50:00,196.96,196.96,196.6,196.69,5235.0,189.466,189.466,189.1197,189.2062,5235.0
2020-11-25 12:55:00,196.69,196.85,196.6,196.6,3301.0,189.2062,189.3601,189.1197,189.1197,3301.0
2020-11-25 13:00:00,196.8,196.91,196.64,196.91,6484.0,189.312,189.4179,189.1581,189.4179,6484.0
2020-11-25 13:05:00,196.9,197.03,196.79,196.79,3598.0,189.4082,189.5333,189.3024,189.3024,3598.0
2020-11-25 13:10:00,196.75,196.8,196.6,196.69,2810.0,189.2639,189.312,189.1197,189.2062,2810.0
2020-11-25 13:15:00,196.67,196.9,196.5,196.81,7350.0,189.187,189.4082,189.0235,189.3217,7350.0
2020-11-25 13:20:00,196.79,196.88,196.57,196.88,3708.0,189.3024,189.389,189.0908,189.389,3708.0
2020-11-25 13:25:00,196.87,196.88,196.5,196.55,6634.0,189.3794,189.389,189.0235,189.0716,6634.0
2020-11-25 13:30:00,196.74,196.74,196.56,196.67,3325.0,189.2543,189.2543,189.0812,189.187,3325.0
2020-11-25 13:35:00,196.71,196.84,196.69,196.73,5498.0,189.2255,189.3505,189.2062,189.2447,5498.0
2020-11-25 13:40:00,196.66,196.66,196.42,196.52,19978.0,189.1774,189.1774,188.9465,189.0427,19978.0
2020-11-25 13:45:00,196.42,196.56,196.25,196.38,19372.0,188.9465,189.0812,188.783,188.908,19372.0
2020-11-25 13:50:00,196.33,196.85,196.29,196.81,15224.0,188.8599,189.3601,188.8214,189.3217,15224.0
2020-11-25 13:55:00,196.8,196.88,196.57,196.75,8267.0,189.312,189.389,189.0908,189.2639,8267.0
2020-11-25 14:00:00,196.62,196.81,196.5,196.81,4417.0,189.1389,189.3217,189.0235,189.3217,4417.0
2020-11-25 14:05:00,196.8,196.9,196.29,196.44,11184.0,189.312,189.4082,188.8214,188.9657,11184.0
2020-11-25 14:10:00,196.47,196.49,195.96,196.03,7313.0,188.9946,189.0138,188.504,188.5713,7313.0
2020-11-25 14:15:00,196.09,196.6,196.07,196.59,9255.0,188.6291,189.1197,188.6098,189.11,9255.0
2020-11-25 14:20:00,196.62,196.67,196.21,196.31,7203.0,189.1389,189.187,188.7445,188.8407,7203.0
2020-11-25 14:25:00,196.29,196.56,196.29,196.41,4418.0,188.8214,189.0812,188.8214,188.9369,4418.0
2020-11-25 14:30:00,196.45,196.83,196.44,196.77,7326.0,188.9754,189.3409,188.9657,189.2832,7326.0
2020-11-25 14:35:00,196.8,197.03,196.56,196.82,6929.0,189.312,189.5333,189.0812,189.3313,6929.0
2020-11-25 14:40:00,196.89,197.14,196.77,197.03,11653.0,189.3986,189.6391,189.2832,189.5333,11653.0
2020-11-25 14:45:00,197.1,197.21,197.03,197.16,5758.0,189.6006,189.7064,189.5333,189.6583,5758.0
2020-11-25 14:50:00,197.21,197.4,197.19,197.37,19713.0,189.7064,189.8892,189.6872,189.8604,19713.0
2020-11-25 14:55:00,197.4,197.52,197.32,197.45,10072.0,189.8892,190.0046,189.8123,189.9373,10072.0
2020-11-25 15:00:00,197.44,197.69,197.39,197.64,15891.0,189.9277,190.1682,189.8796,190.1201,15891.0
2020-11-25 15:05:00,197.57,197.91,197.56,197.91,11779.0,190.0527,190.3798,190.0431,190.3798,11779.0
2020-11-25 15:10:00,197.91,198.2,197.82,197.82,49678.0,190.3798,190.6588,190.2932,190.2932,49678.0
2020-11-25 15:15:00,197.81,197.87,197.5,197.56,5123.0,190.2836,190.3413,189.9854,190.0431,5123.0
2020-11-25 15:20:00,197.53,197.61,197.52,197.56,3180.0,190.0143,190.0912,190.0046,190.0431,3180.0
2020-11-25 15:25:00,197.53,197.53,197.31,197.31,6766.0,190.0143,190.0143,189.8026,189.8026,6766.0
2020-11-25 15:30:00,197.26,197.31,196.88,196.88,7377.0,189.7545,189.8026,189.389,189.389,7377.0
2020-11-25 15:35:00,196.79,196.91,196.57,196.69,8654.0,189.3024,189.4179,189.0908,189.2062,8654.0
2020-11-25 15:40:00,196.71,196.78,196.58,196.72,5393.0,189.2255,189.2928,189.1004,189.2351,5393.0
2020-11-25 15:45:00,196.72,196.81,196.48,196.67,21495.0,189.2351,189.3217,189.0042,189.187,21495.0
2020-11-25 15:50:00,196.73,197.36,196.68,197.01,70772.0,189.2447,189.8507,189.1966,189.5141,70772.0
2020-11-25 15:55:00,197.01,197.27,196.86,197.01,39551.0,189.5141,189.7642,189.3698,189.5141,39551.0
2020-11-27 09:30:00,198.0,198.0,196.11,196.37,26529.0,190.4664,190.4664,188.6483,188.8984,26529.0
2020-11-27 09:35:00,196.25,197.0,196.0,196.19,4928.0,188.783,189.5044,188.5425,188.7253,4928.0
2020-11-27 09:40:00,196.55,197.02,196.45,196.99,6352.0,189.0716,189.5237,188.9754,189.4948,6352.0
2020-11-27 09:45:00,196.96,197.16,196.37,197.0,15445.0,189.466,189.6583,188.8984,189.5044,15445.0
2020-11-27 09:50:00,196.91,196.94,196.5,196.5,2052.0,189.4179,189.4467,189.0235,189.0235,2052.0
2020-11-27 09:55:00,196.5,197.08,196.44,196.75,12454.0,189.0235,189.5814,188.9657,189.2639,12454.0
2020-11-27 10:00:00,196.92,197.18,196.53,196.83,18993.0,189.4275,189.6776,189.0523,189.3409,18993.0
2020-11-27 10:05:00,196.93,197.31,196.93,197.26,3950.0,189.4371,189.8026,189.4371,189.7545,3950.0
2020-11-27 10:10:00,197.23,197.3,197.18,197.18,3343.0,189.7257,189.793,189.6776,189.6776,3343.0
2020-11-27 10:15:00,197.18,197.18,196.36,196.36,14164.0,189.6776,189.6776,188.8888,188.8888,14164.0
2020-11-27 10:20:00,196.35,196.47,196.0,196.36,9479.0,188.8792,188.9946,188.5425,188.8888,9479.0
2020-11-27 10:25:00,196.41,196.91,196.05,196.73,9731.0,188.9369,189.4179,188.5906,189.2447,9731.0
2020-11-27 10:30:00,196.66,197.12,196.22,197.03,12626.0,189.1774,189.6199,188.7541,189.5333,12626.0
2020-11-27 10:35:00,197.07,197.28,196.93,197.17,33565.0,189.5718,189.7738,189.4371,189.668,33565.0
2020-11-27 10:40:00,197.16,197.47,197.1,197.47,19436.0,189.6583,189.9565,189.6006,189.9565,19436.0
2020-11-27 10:45:00,197.56,197.82,197.32,197.37,44155.0,190.0431,190.2932,189.8123,189.8604,44155.0
2020-11-27 10:50:00,197.32,197.58,197.06,197.06,1859.0,189.8123,190.0624,189.5621,189.5621,1859.0
2020-11-27 10:55:00,197.07,197.14,196.92,196.97,5604.0,189.5718,189.6391,189.4275,189.4756,5604.0
2020-11-27 11:00:00,197.04,197.05,196.68,196.69,8190.0,189.5429,189.5525,189.1966,189.2062,8190.0
2020-11-27 11:05:00,196.65,196.76,196.59,196.72,8095.0,189.1677,189.2736,189.11,189.2351,8095.0
2020-11-27 11:10:00,196.72,196.78,196.34,196.36,20463.0,189.2351,189.2928,188.8695,188.8888,20463.0
2020-11-27 11:15:00,196.45,196.58,196.25,196.58,8885.0,188.9754,189.1004,188.783,189.1004,8885.0
2020-11-27 11:20:00,196.61,196.8,196.58,196.75,7316.0,189.1293,189.312,189.1004,189.2639,7316.0
2020-11-27 11:25:00,196.77,196.97,196.65,196.66,5781.0,189.2832,189.4756,189.1677,189.1774,5781.0
2020-11-27 11:30:00,196.63,197.07,196.63,197.07,8147.0,189.1485,189.5718,189.1485,189.5718,8147.0
2020-11-27 11:35:00,197.06,197.3,197.03,197.3,9618.0,189.5621,189.793,189.5333,189.793,9618.0
2020-11-27 11:40:00,197.31,197.5,197.17,197.17,32591.0,189.8026,189.9854,189.668,189.668,32591.0
2020-11-27 11:45:00,197.17,197.25,197.09,197.2,6578.0,189.668,189.7449,189.591,189.6968,6578.0
2020-11-27 11:50:00,197.17,197.18,196.16,196.16,6737.0,189.668,189.6776,188.6964,188.6964,6737.0
2020-11-27 11:55:00,196.09,196.36,195.79,196.17,7680.0,188.6291,188.8888,188.3405,188.706,7680.0
2020-11-27 12:00:00,196.24,196.36,195.95,196.02,1644.0,188.7733,188.8888,188.4944,188.5617,1644.0
2020-11-27 12:05:00,196.03,196.21,195.88,196.15,9013.0,188.5713,188.7445,188.427,188.6868,9013.0
2020-11-27 12:10:00,196.2,196.38,196.08,196.38,4807.0,188.7349,188.908,188.6194,188.908,4807.0
2020-11-27 12:15:00,196.44,196.6,196.3,196.3,2513.0,188.9657,189.1197,188.8311,188.8311,2513.0
2020-11-27 12:20:00,196.3,196.3,195.95,196.17,6886.0,188.8311,188.8311,188.4944,188.706,6886.0
2020-11-27 12:25:00,196.13,196.13,195.78,195.86,5417.0,188.6675,188.6675,188.3309,188.4078,5417.0
2020-11-27 12:30:00,195.81,196.09,195.81,196.09,5135.0,188.3597,188.6291,188.3597,188.6291,5135.0
2020-11-27 12:35:00,196.09,196.25,195.99,196.25,3792.0,188.6291,188.783,188.5329,188.783,3792.0
2020-11-27 12:40:00,196.25,196.54,196.2,196.5,4294.0,188.783,189.0619,188.7349,189.0235,4294.0
2020-11-27 12:45:00,196.54,196.82,196.46,196.7,8433.0,189.0619,189.3313,188.985,189.2158,8433.0
2020-11-27 12:50:00,196.83,196.92,196.6,196.73,9135.0,189.3409,189.4275,189.1197,189.2447,9135.0
2020-11-27 12:55:00,196.86,197.28,196.62,197.27,45473.0,189.3698,189.7738,189.1389,189.7642,45473.0
2020-11-30 09:30:00,196.03,196.8,195.35,196.74,24872.0,188.5713,189.312,187.9172,189.2543,24872.0
2020-11-30 09:35:00,196.47,196.47,195.23,196.06,9664.0,188.9946,188.9946,187.8018,188.6002,9664.0
2020-11-30 09:40:00,196.11,196.3,195.25,195.52,4724.0,188.6483,188.8311,187.821,188.0807,4724.0
2020-11-30 09:45:00,195.42,195.48,194.75,194.94,6421.0,187.9845,188.0423,187.34,187.5228,6421.0
2020-11-30 09:50:00,194.7,195.77,194.7,195.77,6985.0,187.2919,188.3212,187.2919,188.3212,6985.0
2020-11-30 09:55:00,195.65,195.75,194.08,194.08,24147.0,188.2058,188.302,186.6955,186.6955,24147.0
2020-11-30 10:00:00,194.32,194.83,193.9,193.97,27479.0,186.9264,187.417,186.5224,186.5897,27479.0
2020-11-30 10:05:00,193.98,194.21,193.73,193.86,7896.0,186.5993,186.8206,186.3588,186.4839,7896.0
2020-11-30 10:10:00,193.88,194.29,193.33,193.47,7455.0,186.5031,186.8975,185.9741,186.1087,7455.0
2020-11-30 10:15:00,193.54,194.01,193.34,193.53,4477.0,186.1761,186.6282,185.9837,186.1665,4477.0
2020-11-30 10:20:00,193.66,194.0,193.65,193.79,9572.0,186.2915,186.6186,186.2819,186.4166,9572.0
2020-11-30 10:25:00,193.76,193.8,193.35,193.57,13629.0,186.3877,186.4262,185.9933,186.2049,13629.0
2020-11-30 10:30:00,193.34,193.38,192.93,192.95,10268.0,185.9837,186.0222,185.5893,185.6085,10268.0
2020-11-30 10:35:00,192.4,192.66,192.02,192.16,12989.0,185.0795,185.3296,184.7139,184.8486,12989.0
2020-11-30 10:40:00,192.02,192.21,191.29,191.42,19185.0,184.7139,184.8967,184.0117,184.1367,19185.0
2020-11-30 10:45:00,191.27,192.55,191.27,192.27,15836.0,183.9924,185.2237,183.9924,184.9544,15836.0
2020-11-30 10:50:00,192.36,193.07,192.35,192.85,20734.0,185.041,185.724,185.0314,185.5123,20734.0
2020-11-30 10:55:00,192.71,193.01,192.57,192.84,8124.0,185.3777,185.6662,185.243,185.5027,8124.0
2020-11-30 11:00:00,192.73,193.54,192.71,193.54,13456.0,185.3969,186.1761,185.3777,186.1761,13456.0
2020-11-30 11:05:00,193.71,193.73,193.48,193.5,2000.0,186.3396,186.3588,186.1184,186.1376,2000.0
2020-11-30 11:10:00,193.45,193.74,193.44,193.56,12306.0,186.0895,186.3685,186.0799,186.1953,12306.0
2020-11-30 11:15:00,193.53,193.7,193.11,193.11,14505.0,186.1665,186.33,185.7624,185.7624,14505.0
2020-11-30 11:20:00,193.17,193.63,193.17,193.42,3847.0,185.8202,186.2627,185.8202,186.0606,3847.0
2020-11-30 11:25:00,193.39,193.5,193.33,193.45,2853.0,186.0318,186.1376,185.9741,186.0895,2853.0
2020-11-30 11:30:00,193.23,193.44,192.67,192.67,3816.0,185.8779,186.0799,185.3392,185.3392,3816.0
2020-11-30 11:35:00,192.9,193.3,192.9,193.2,3208.0,185.5604,185.9452,185.5604,185.849,3208.0
2020-11-30 11:40:00,193.14,193.95,193.09,193.89,7794.0,185.7913,186.5705,185.7432,186.5128,7794.0
2020-11-30 11:45:00,193.82,194.14,193.82,194.14,5826.0,186.4454,186.7533,186.4454,186.7533,5826.0
2020-11-30 11:50:00,194.08,194.3,193.91,194.1,6883.0,186.6955,186.9072,186.532,186.7148,6883.0
2020-11-30 11:55:00,194.06,194.43,194.06,194.42,8045.0,186.6763,187.0322,186.6763,187.0226,8045.0
2020-11-30 12:00:00,194.47,194.48,193.75,193.92,7607.0,187.0707,187.0803,186.3781,186.5416,7607.0
2020-11-30 12:05:00,193.99,194.03,193.61,193.95,5628.0,186.609,186.6474,186.2434,186.5705,5628.0
2020-11-30 12:10:00,193.93,194.21,193.91,194.21,1230.0,186.5512,186.8206,186.532,186.8206,1230.0
2020-11-30 12:15:00,194.11,194.2,193.79,193.84,3370.0,186.7244,186.811,186.4166,186.4647,3370.0
2020-11-30 12:20:00,193.68,194.05,193.6,194.05,8160.0,186.3108,186.6667,186.2338,186.6667,8160.0
2020-11-30 12:25:00,194.09,194.1,193.95,194.07,1871.0,186.7052,186.7148,186.5705,186.6859,1871.0
2020-11-30 12:30:00,194.0,194.3,194.0,194.18,939.0,186.6186,186.9072,186.6186,186.7917,939.0
2020-11-30 12:35:00,194.24,194.35,194.08,194.13,4190.0,186.8494,186.9553,186.6955,186.7436,4190.0
2020-11-30 12:40:00,194.18,194.53,194.18,194.37,4102.0,186.7917,187.1284,186.7917,186.9745,4102.0
2020-11-30 12:45:00,194.46,194.54,194.26,194.29,2004.0,187.0611,187.138,186.8687,186.8975,2004.0
2020-11-30 12:50:00,194.35,194.4,194.26,194.33,2100.0,186.9553,187.0034,186.8687,186.936,2100.0
2020-11-30 12:55:00,194.3,194.3,194.19,194.25,800.0,186.9072,186.9072,186.8013,186.8591,800.0
2020-11-30 13:00:00,194.15,194.27,194.14,194.14,1300.0,186.7629,186.8783,186.7533,186.7533,1300.0
2020-11-30 13:05:00,194.11,194.12,193.61,193.61,4101.0,186.7244,186.734,186.2434,186.2434,4101.0
2020-11-30 13:10:00,193.7,193.7,193.57,193.69,2479.0,186.33,186.33,186.2049,186.3204,2479.0
2020-11-30 13:15:00,193.75,193.89,193.75,193.89,1200.0,186.3781,186.5128,186.3781,186.5128,1200.0
2020-11-30 13:20:00,194.03,194.09,193.96,193.96,3579.0,186.6474,186.7052,186.5801,186.5801,3579.0
2020-11-30 13:25:00,193.95,194.14,193.95,194.05,1512.0,186.5705,186.7533,186.5705,186.6667,1512.0
2020-11-30 13:30:00,194.05,194.08,193.85,193.85,6836.0,186.6667,186.6955,186.4743,186.4743,6836.0
2020-11-30 13:35:00,193.74,193.83,193.68,193.77,1856.0,186.3685,186.455,186.3108,186.3973,1856.0
2020-11-30 13:40:00,193.84,194.01,193.76,193.77,4695.0,186.4647,186.6282,186.3877,186.3973,4695.0
2020-11-30 13:45:00,193.85,193.87,193.57,193.77,14316.0,186.4743,186.4935,186.2049,186.3973,14316.0
2020-11-30 13:50:00,193.73,193.85,193.49,193.67,4692.0,186.3588,186.4743,186.128,186.3011,4692.0
2020-11-30 13:55:00,193.66,193.67,193.16,193.16,3735.0,186.2915,186.3011,185.8105,185.8105,3735.0
2020-11-30 14:00:00,193.18,193.3,193.09,193.15,2746.0,185.8298,185.9452,185.7432,185.8009,2746.0
2020-11-30 14:05:00,193.26,193.63,193.26,193.53,9845.0,185.9067,186.2627,185.9067,186.1665,9845.0
2020-11-30 14:10:00,193.6,193.77,193.52,193.62,9768.0,186.2338,186.3973,186.1568,186.253,9768.0
2020-11-30 14:15:00,193.67,193.87,193.67,193.83,4621.0,186.3011,186.4935,186.3011,186.455,4621.0
2020-11-30 14:20:00,193.77,194.31,193.77,194.31,2792.0,186.3973,186.9168,186.3973,186.9168,2792.0
2020-11-30 14:25:00,194.31,194.58,194.16,194.18,4200.0,186.9168,187.1765,186.7725,186.7917,4200.0
2020-11-30 14:30:00,194.25,194.34,194.05,194.05,2900.0,186.8591,186.9456,186.6667,186.6667,2900.0
2020-11-30 14:35:00,194.13,194.16,193.77,193.77,2400.0,186.7436,186.7725,186.3973,186.3973,2400.0
2020-11-30 14:40:00,193.72,193.76,193.4,193.4,1923.0,186.3492,186.3877,186.0414,186.0414,1923.0
2020-11-30 14:45:00,193.48,193.71,193.38,193.65,12630.0,186.1184,186.3396,186.0222,186.2819,12630.0
2020-11-30 14:50:00,193.65,194.12,193.56,193.64,4628.0,186.2819,186.734,186.1953,186.2723,4628.0
2020-11-30 14:55:00,193.71,194.48,193.63,194.42,5690.0,186.3396,187.0803,186.2627,187.0226,5690.0
2020-11-30 15:00:00,194.71,194.91,194.37,194.47,4700.0,187.3016,187.494,186.9745,187.0707,4700.0
2020-11-30 15:05:00,194.39,194.64,194.39,194.48,5412.0,186.9937,187.2342,186.9937,187.0803,5412.0
2020-11-30 15:10:00,194.38,194.38,194.1,194.22,6519.0,186.9841,186.9841,186.7148,186.8302,6519.0
2020-11-30 15:15:00,194.27,194.57,194.26,194.53,5021.0,186.8783,187.1669,186.8687,187.1284,5021.0
2020-11-30 15:20:00,194.54,194.85,194.46,194.81,5594.0,187.138,187.4362,187.0611,187.3978,5594.0
2020-11-30 15:25:00,194.81,194.82,194.19,194.25,4630.0,187.3978,187.4074,186.8013,186.8591,4630.0
2020-11-30 15:30:00,194.2,194.7,194.14,194.69,5885.0,186.811,187.2919,186.7533,187.2823,5885.0
2020-11-30 15:35:00,194.69,194.69,194.23,194.52,11108.0,187.2823,187.2823,186.8398,187.1188,11108.0
2020-11-30 15:40:00,194.55,194.77,194.23,194.48,10208.0,187.1477,187.3593,186.8398,187.0803,10208.0
2020-11-30 15:45:00,194.5,194.66,194.16,194.3,16181.0,187.0996,187.2535,186.7725,186.9072,16181.0
2020-11-30 15:50:00,194.18,194.83,194.07,194.81,29312.0,186.7917,187.417,186.6859,187.3978,29312.0
2020-11-30 15:55:00,194.75,195.45,194.49,195.19,83010.0,187.34,188.0134,187.0899,187.7633,83010.0
2020-12-01 09:30:00,197.26,198.73,196.17,196.44,31556.0,189.7545,191.1686,188.706,188.9657,31556.0
2020-12-01 09:35:00,196.44,197.34,196.19,197.16,22008.0,188.9657,189.8315,188.7253,189.6583,22008.0
2020-12-01 09:40:00,197.16,197.34,196.35,196.35,33812.0,189.6583,189.8315,188.8792,188.8792,33812.0
2020-12-01 09:45:00,196.4,196.92,196.21,196.68,5392.0,188.9273,189.4275,188.7445,189.1966,5392.0
2020-12-01 09:50:00,196.38,197.05,196.32,196.9,27851.0,188.908,189.5525,188.8503,189.4082,27851.0
2020-12-01 09:55:00,197.03,197.07,196.69,196.84,7894.0,189.5333,189.5718,189.2062,189.3505,7894.0
2020-12-01 10:00:00,196.86,197.81,196.66,197.79,4891.0,189.3698,190.2836,189.1774,190.2644,4891.0
2020-12-01 10:05:00,197.76,198.23,197.5,197.98,6634.0,190.2355,190.6876,189.9854,190.4471,6634.0
2020-12-01 10:10:00,197.93,197.93,197.47,197.49,9365.0,190.399,190.399,189.9565,189.9758,9365.0
2020-12-01 10:15:00,197.44,198.38,197.36,198.38,4789.0,189.9277,190.8319,189.8507,190.8319,4789.0
2020-12-01 10:20:00,198.47,198.72,198.22,198.58,8655.0,190.9185,191.159,190.678,191.0243,8655.0
2020-12-01 10:25:00,198.38,198.5,197.87,197.89,5753.0,190.8319,190.9474,190.3413,190.3606,5753.0
2020-12-01 10:30:00,197.89,198.16,197.42,197.42,7453.0,190.3606,190.6203,189.9085,189.9085,7453.0
2020-12-01 10:35:00,197.27,197.27,196.81,196.93,10265.0,189.7642,189.7642,189.3217,189.4371,10265.0
2020-12-01 10:40:00,196.93,197.43,196.82,197.34,9165.0,189.4371,189.9181,189.3313,189.8315,9165.0
2020-12-01 10:45:00,197.43,197.56,196.98,197.26,4734.0,189.9181,190.0431,189.4852,189.7545,4734.0
2020-12-01 10:50:00,197.43,197.64,197.04,197.25,3900.0,189.9181,190.1201,189.5429,189.7449,3900.0
2020-12-01 10:55:00,197.32,197.32,197.11,197.15,1210.0,189.8123,189.8123,189.6102,189.6487,1210.0
2020-12-01 11:00:00,197.1,197.38,197.1,197.34,5327.0,189.6006,189.87,189.6006,189.8315,5327.0
2020-12-01 11:05:00,197.43,197.76,197.25,197.66,3860.0,189.9181,190.2355,189.7449,190.1393,3860.0
2020-12-01 11:10:00,197.68,197.69,197.31,197.69,9678.0,190.1586,190.1682,189.8026,190.1682,9678.0
2020-12-01 11:15:00,197.71,197.98,197.66,197.68,5750.0,190.1874,190.4471,190.1393,190.1586,5750.0
2020-12-01 11:20:00,197.61,197.68,197.46,197.55,3883.0,190.0912,190.1586,189.9469,190.0335,3883.0
2020-12-01 11:25:00,197.52,197.75,197.37,197.37,3304.0,190.0046,190.2259,189.8604,189.8604,3304.0
2020-12-01 11:30:00,197.49,197.49,196.64,197.26,4288.0,189.9758,189.9758,189.1581,189.7545,4288.0
2020-12-01 11:35:00,197.33,197.4,196.89,197.2,7770.0,189.8219,189.8892,189.3986,189.6968,7770.0
2020-12-01 11:40:00,197.33,197.58,197.28,197.58,10117.0,189.8219,190.0624,189.7738,190.0624,10117.0
2020-12-01 11:45:00,197.45,197.58,197.35,197.56,5219.0,189.9373,190.0624,189.8411,190.0431,5219.0
2020-12-01 11:50:00,197.47,197.58,197.33,197.58,4077.0,189.9565,190.0624,189.8219,190.0624,4077.0
2020-12-01 11:55:00,197.56,197.7,197.43,197.67,2836.0,190.0431,190.1778,189.9181,190.1489,2836.0
2020-12-01 12:00:00,197.5,197.54,197.33,197.5,3295.0,189.9854,190.0239,189.8219,189.9854,3295.0
2020-12-01 12:05:00,197.5,197.78,197.5,197.75,3937.0,189.9854,190.2548,189.9854,190.2259,3937.0
2020-12-01 12:10:00,197.66,198.1,197.65,197.95,11179.0,190.1393,190.5626,190.1297,190.4183,11179.0
2020-12-01 12:15:00,197.98,197.98,197.87,197.93,2773.0,190.4471,190.4471,190.3413,190.399,2773.0
2020-12-01 12:20:00,197.94,198.11,197.88,198.07,5471.0,190.4087,190.5722,190.3509,190.5337,5471.0
2020-12-01 12:25:00,198.18,198.23,197.99,198.04,3435.0,190.6395,190.6876,190.4568,190.5049,3435.0
2020-12-01 12:30:00,198.08,198.24,198.07,198.19,9681.0,190.5433,190.6973,190.5337,190.6492,9681.0
2020-12-01 12:35:00,198.1,198.22,197.95,198.02,4114.0,190.5626,190.678,190.4183,190.4856,4114.0
2020-12-01 12:40:00,197.9,197.96,197.79,197.84,3646.0,190.3702,190.4279,190.2644,190.3125,3646.0
2020-12-01 12:45:00,197.83,198.11,197.75,197.95,3624.0,190.3029,190.5722,190.2259,190.4183,3624.0
2020-12-01 12:50:00,197.98,198.06,197.75,197.81,4565.0,190.4471,190.5241,190.2259,190.2836,4565.0
2020-12-01 12:55:00,197.81,197.92,197.63,197.63,2900.0,190.2836,190.3894,190.1105,190.1105,2900.0
2020-12-01 13:00:00,197.66,197.74,197.65,197.74,2224.0,190.1393,190.2163,190.1297,190.2163,2224.0
2020-12-01 13:05:00,197.74,197.93,197.63,197.88,19564.0,190.2163,190.399,190.1105,190.3509,19564.0
2020-12-01 13:10:00,197.89,198.0,197.82,197.88,2772.0,190.3606,190.4664,190.2932,190.3509,2772.0
2020-12-01 13:15:00,197.85,197.85,197.74,197.82,3680.0,190.3221,190.3221,190.2163,190.2932,3680.0
2020-12-01 13:20:00,197.76,198.04,197.73,197.91,5504.0,190.2355,190.5049,190.2067,190.3798,5504.0
2020-12-01 13:25:00,197.91,198.07,197.8,198.06,6169.0,190.3798,190.5337,190.274,190.5241,6169.0
2020-12-01 13:30:00,198.13,198.18,197.94,198.05,4239.0,190.5914,190.6395,190.4087,190.5145,4239.0
2020-12-01 13:35:00,198.0,198.0,197.75,197.77,1417.0,190.4664,190.4664,190.2259,190.2451,1417.0
2020-12-01 13:40:00,197.77,197.8,197.4,197.43,2585.0,190.2451,190.274,189.8892,189.9181,2585.0
2020-12-01 13:45:00,197.39,197.56,197.38,197.52,2834.0,189.8796,190.0431,189.87,190.0046,2834.0
2020-12-01 13:50:00,197.52,197.68,197.41,197.68,4190.0,190.0046,190.1586,189.8988,190.1586,4190.0
2020-12-01 13:55:00,197.68,197.85,197.6,197.84,4037.0,190.1586,190.3221,190.0816,190.3125,4037.0
2020-12-01 14:00:00,197.84,198.04,197.75,197.82,5778.0,190.3125,190.5049,190.2259,190.2932,5778.0
2020-12-01 14:05:00,197.89,197.96,197.78,197.87,3034.0,190.3606,190.4279,190.2548,190.3413,3034.0
2020-12-01 14:10:00,197.87,198.26,197.76,198.25,5631.0,190.3413,190.7165,190.2355,190.7069,5631.0
2020-12-01 14:15:00,198.25,198.49,198.0,198.09,35408.0,190.7069,190.9377,190.4664,190.553,35408.0
2020-12-01 14:20:00,198.09,198.1,197.5,197.5,5137.0,190.553,190.5626,189.9854,189.9854,5137.0
2020-12-01 14:25:00,197.5,197.68,197.44,197.68,1511.0,189.9854,190.1586,189.9277,190.1586,1511.0
2020-12-01 14:30:00,197.63,197.63,197.29,197.52,6571.0,190.1105,190.1105,189.7834,190.0046,6571.0
2020-12-01 14:35:00,197.57,197.66,197.5,197.65,3163.0,190.0527,190.1393,189.9854,190.1297,3163.0
2020-12-01 14:40:00,197.72,198.04,197.7,197.98,5326.0,190.197,190.5049,190.1778,190.4471,5326.0
2020-12-01 14:45:00,197.95,197.98,197.59,197.68,7700.0,190.4183,190.4471,190.072,190.1586,7700.0
2020-12-01 14:50:00,197.72,197.77,197.41,197.61,9293.0,190.197,190.2451,189.8988,190.0912,9293.0
2020-12-01 14:55:00,197.55,197.59,197.11,197.17,7239.0,190.0335,190.072,189.6102,189.668,7239.0
2020-12-01 15:00:00,197.17,197.17,196.62,196.62,20367.0,189.668,189.668,189.1389,189.1389,20367.0
2020-12-01 15:05:00,196.63,196.71,196.14,196.26,7113.0,189.1485,189.2255,188.6772,188.7926,7113.0
2020-12-01 15:10:00,196.23,196.45,195.9,196.45,9453.0,188.7637,188.9754,188.4463,188.9754,9453.0
2020-12-01 15:15:00,196.49,196.49,196.11,196.18,5482.0,189.0138,189.0138,188.6483,188.7156,5482.0
2020-12-01 15:20:00,196.23,196.55,196.23,196.37,3796.0,188.7637,189.0716,188.7637,188.8984,3796.0
2020-12-01 15:25:00,196.38,196.51,196.27,196.34,2612.0,188.908,189.0331,188.8022,188.8695,2612.0
2020-12-01 15:30:00,196.31,196.31,196.05,196.05,4955.0,188.8407,188.8407,188.5906,188.5906,4955.0
2020-12-01 15:35:00,196.05,196.06,195.81,195.88,5888.0,188.5906,188.6002,188.3597,188.427,5888.0
2020-12-01 15:40:00,195.79,195.96,195.64,195.86,8059.0,188.3405,188.504,188.1962,188.4078,8059.0
2020-12-01 15:45:00,195.79,196.3,195.53,196.3,20146.0,188.3405,188.8311,188.0904,188.8311,20146.0
2020-12-01 15:50:00,196.17,196.4,195.92,196.4,13777.0,188.706,188.9273,188.4655,188.9273,13777.0
2020-12-01 15:55:00,196.31,196.37,195.85,195.93,44598.0,188.8407,188.8984,188.3982,188.4751,44598.0
2020-12-02 09:30:00,195.0,195.38,194.34,194.45,16540.0,187.5805,187.9461,186.9456,187.0515,16540.0
2020-12-02 09:35:00,194.19,195.0,193.82,194.41,7430.0,186.8013,187.5805,186.4454,187.013,7430.0
2020-12-02 09:40:00,194.09,194.48,194.07,194.37,6951.0,186.7052,187.0803,186.6859,186.9745,6951.0
2020-12-02 09:45:00,194.25,194.48,193.82,194.09,5452.0,186.8591,187.0803,186.4454,186.7052,5452.0
2020-12-02 09:50:00,193.92,194.53,193.91,194.48,6518.0,186.5416,187.1284,186.532,187.0803,6518.0
2020-12-02 09:55:00,194.43,194.71,194.38,194.44,6769.0,187.0322,187.3016,186.9841,187.0418,6769.0
2020-12-02 10:00:00,194.48,195.1,194.28,194.66,46799.0,187.0803,187.6767,186.8879,187.2535,46799.0
2020-12-02 10:05:00,194.66,195.0,194.5,194.88,15732.0,187.2535,187.5805,187.0996,187.4651,15732.0
2020-12-02 10:10:00,194.85,195.08,194.51,194.61,17379.0,187.4362,187.6575,187.1092,187.2054,17379.0
2020-12-02 10:15:00,194.51,194.57,194.03,194.17,2680.0,187.1092,187.1669,186.6474,186.7821,2680.0
2020-12-02 10:20:00,194.01,194.03,193.73,193.73,2100.0,186.6282,186.6474,186.3588,186.3588,2100.0
2020-12-02 10:25:00,193.73,194.68,193.73,194.68,4004.0,186.3588,187.2727,186.3588,187.2727,4004.0
2020-12-02 10:30:00,194.57,194.57,194.29,194.42,3997.0,187.1669,187.1669,186.8975,187.0226,3997.0
2020-12-02 10:35:00,194.52,194.65,194.41,194.65,6272.0,187.1188,187.2438,187.013,187.2438,6272.0
2020-12-02 10:40:00,194.48,194.73,194.48,194.73,4119.0,187.0803,187.3208,187.0803,187.3208,4119.0
2020-12-02 10:45:00,194.65,194.69,193.91,193.93,5169.0,187.2438,187.2823,186.532,186.5512,5169.0
2020-12-02 10:50:00,193.96,194.29,193.96,194.29,3227.0,186.5801,186.8975,186.5801,186.8975,3227.0
2020-12-02 10:55:00,194.15,194.3,194.09,194.11,1528.0,186.7629,186.9072,186.7052,186.7244,1528.0
2020-12-02 11:00:00,194.16,194.44,194.05,194.41,4351.0,186.7725,187.0418,186.6667,187.013,4351.0
2020-12-02 11:05:00,194.36,194.46,194.22,194.22,6227.0,186.9649,187.0611,186.8302,186.8302,6227.0
2020-12-02 11:10:00,194.34,194.54,194.29,194.48,3875.0,186.9456,187.138,186.8975,187.0803,3875.0
2020-12-02 11:15:00,194.48,194.53,193.88,193.95,16960.0,187.0803,187.1284,186.5031,186.5705,16960.0
2020-12-02 11:20:00,193.94,194.18,193.84,194.01,4815.0,186.5609,186.7917,186.4647,186.6282,4815.0
2020-12-02 11:25:00,194.01,194.06,193.55,193.55,4255.0,186.6282,186.6763,186.1857,186.1857,4255.0
2020-12-02 11:30:00,193.59,193.73,193.47,193.52,4282.0,186.2242,186.3588,186.1087,186.1568,4282.0
2020-12-02 11:35:00,193.66,193.98,193.6,193.82,6947.0,186.2915,186.5993,186.2338,186.4454,6947.0
2020-12-02 11:40:00,193.82,193.84,193.3,193.38,6735.0,186.4454,186.4647,185.9452,186.0222,6735.0
2020-12-02 11:45:00,193.35,193.53,193.21,193.28,9387.0,185.9933,186.1665,185.8586,185.926,9387.0
2020-12-02 11:50:00,193.28,193.83,193.27,193.73,3774.0,185.926,186.455,185.9164,186.3588,3774.0
2020-12-02 11:55:00,193.82,193.94,193.64,193.78,3589.0,186.4454,186.5609,186.2723,186.4069,3589.0
2020-12-02 12:00:00,193.78,193.95,193.77,193.92,1300.0,186.4069,186.5705,186.3973,186.5416,1300.0
2020-12-02 12:05:00,194.03,194.11,193.91,194.04,3634.0,186.6474,186.7244,186.532,186.6571,3634.0
2020-12-02 12:10:00,194.03,194.09,193.8,193.97,1817.0,186.6474,186.7052,186.4262,186.5897,1817.0
2020-12-02 12:15:00,194.0,194.16,193.74,193.75,3972.0,186.6186,186.7725,186.3685,186.3781,3972.0
2020-12-02 12:20:00,193.75,193.88,193.65,193.82,4637.0,186.3781,186.5031,186.2819,186.4454,4637.0
2020-12-02 12:25:00,193.86,194.25,193.86,194.09,3494.0,186.4839,186.8591,186.4839,186.7052,3494.0
2020-12-02 12:30:00,194.14,194.2,194.06,194.07,1881.0,186.7533,186.811,186.6763,186.6859,1881.0
2020-12-02 12:35:00,194.08,194.16,193.95,194.1,3298.0,186.6955,186.7725,186.5705,186.7148,3298.0
2020-12-02 12:40:00,194.09,194.14,193.91,193.99,2355.0,186.7052,186.7533,186.532,186.609,2355.0
2020-12-02 12:45:00,194.04,194.12,193.99,194.11,3237.0,186.6571,186.734,186.609,186.7244,3237.0
2020-12-02 12:50:00,194.16,194.25,194.0,194.05,5123.0,186.7725,186.8591,186.6186,186.6667,5123.0
2020-12-02 12:55:00,194.04,194.16,194.0,194.02,2355.0,186.6571,186.7725,186.6186,186.6378,2355.0
2020-12-02 13:00:00,194.07,194.12,193.89,194.04,4366.0,186.6859,186.734,186.5128,186.6571,4366.0
2020-12-02 13:05:00,194.11,194.16,194.0,194.04,2366.0,186.7244,186.7725,186.6186,186.6571,2366.0
2020-12-02 13:10:00,194.07,194.15,193.95,194.03,11035.0,186.6859,186.7629,186.5705,186.6474,11035.0
2020-12-02 13:15:00,194.07,194.21,193.98,194.14,4820.0,186.6859,186.8206,186.5993,186.7533,4820.0
2020-12-02 13:20:00,194.14,194.39,194.1,194.31,4263.0,186.7533,186.9937,186.7148,186.9168,4263.0
2020-12-02 13:25:00,194.26,194.29,194.12,194.12,3233.0,186.8687,186.8975,186.734,186.734,3233.0
2020-12-02 13:30:00,194.2,194.21,194.11,194.18,1857.0,186.811,186.8206,186.7244,186.7917,1857.0
2020-12-02 13:35:00,194.19,194.28,193.98,194.28,3029.0,186.8013,186.8879,186.5993,186.8879,3029.0
2020-12-02 13:40:00,194.11,194.18,194.1,194.15,4604.0,186.7244,186.7917,186.7148,186.7629,4604.0
2020-12-02 13:45:00,194.15,194.24,194.02,194.06,3497.0,186.7629,186.8494,186.6378,186.6763,3497.0
2020-12-02 13:50:00,194.03,194.11,194.02,194.03,1309.0,186.6474,186.7244,186.6378,186.6474,1309.0
2020-12-02 13:55:00,194.08,194.1,193.85,193.9,2100.0,186.6955,186.7148,186.4743,186.5224,2100.0
2020-12-02 14:00:00,193.88,193.9,193.6,193.89,5761.0,186.5031,186.5224,186.2338,186.5128,5761.0
2020-12-02 14:05:00,193.89,193.9,193.61,193.77,2827.0,186.5128,186.5224,186.2434,186.3973,2827.0
2020-12-02 14:10:00,193.79,193.81,193.69,193.69,2663.0,186.4166,186.4358,186.3204,186.3204,2663.0
2020-12-02 14:15:00,193.63,194.16,193.61,194.16,4527.0,186.2627,186.7725,186.2434,186.7725,4527.0
2020-12-02 14:20:00,194.25,194.57,194.24,194.56,8167.0,186.8591,187.1669,186.8494,187.1573,8167.0
2020-12-02 14:25:00,194.51,194.8,194.49,194.73,3651.0,187.1092,187.3881,187.0899,187.3208,3651.0
2020-12-02 14:30:00,194.85,194.95,194.75,194.91,10057.0,187.4362,187.5324,187.34,187.494,10057.0
2020-12-02 14:35:00,194.97,195.01,194.74,194.74,26732.0,187.5517,187.5901,187.3304,187.3304,26732.0
2020-12-02 14:40:00,194.73,194.99,194.71,194.99,9381.0,187.3208,187.5709,187.3016,187.5709,9381.0
2020-12-02 14:45:00,194.99,195.16,194.94,195.1,6299.0,187.5709,187.7344,187.5228,187.6767,6299.0
2020-12-02 14:50:00,195.08,195.25,195.07,195.22,2564.0,187.6575,187.821,187.6479,187.7922,2564.0
2020-12-02 14:55:00,195.25,195.41,195.2,195.2,11428.0,187.821,187.9749,187.7729,187.7729,11428.0
2020-12-02 15:00:00,195.23,195.65,195.22,195.32,9017.0,187.8018,188.2058,187.7922,187.8884,9017.0
2020-12-02 15:05:00,195.34,195.55,195.34,195.43,4708.0,187.9076,188.1096,187.9076,187.9942,4708.0
2020-12-02 15:10:00,195.36,195.5,195.35,195.46,4560.0,187.9268,188.0615,187.9172,188.023,4560.0
2020-12-02 15:15:00,195.46,195.54,195.21,195.32,9606.0,188.023,188.1,187.7825,187.8884,9606.0
2020-12-02 15:20:00,195.39,195.53,195.22,195.32,6341.0,187.9557,188.0904,187.7922,187.8884,6341.0
2020-12-02 15:25:00,195.28,195.65,195.23,195.65,6121.0,187.8499,188.2058,187.8018,188.2058,6121.0
2020-12-02 15:30:00,195.64,195.67,195.48,195.57,9940.0,188.1962,188.225,188.0423,188.1288,9940.0
2020-12-02 15:35:00,195.61,195.67,195.39,195.5,7077.0,188.1673,188.225,187.9557,188.0615,7077.0
2020-12-02 15:40:00,195.47,195.79,195.47,195.64,12334.0,188.0326,188.3405,188.0326,188.1962,12334.0
2020-12-02 15:45:00,195.61,195.61,195.45,195.5,30269.0,188.1673,188.1673,188.0134,188.0615,30269.0
2020-12-02 15:50:00,195.5,195.5,195.08,195.08,24017.0,188.0615,188.0615,187.6575,187.6575,24017.0
2020-12-02 15:55:00,195.1,195.61,195.1,195.38,64446.0,187.6767,188.1673,187.6767,187.9461,64446.0
2020-12-03 09:30:00,195.14,195.29,193.87,194.43,17002.0,187.7152,187.8595,186.4935,187.0322,17002.0
2020-12-03 09:35:00,193.94,195.43,193.94,195.23,7410.0,186.5609,187.9942,186.5609,187.8018,7410.0
2020-12-03 09:40:00,195.32,195.49,194.92,195.47,4126.0,187.8884,188.0519,187.5036,188.0326,4126.0
2020-12-03 09:45:00,195.48,196.32,195.45,196.25,4116.0,188.0423,188.8503,188.0134,188.783,4116.0
2020-12-03 09:50:00,196.16,196.4,195.84,195.84,2178.0,188.6964,188.9273,188.3886,188.3886,2178.0
2020-12-03 09:55:00,195.98,196.55,195.94,196.04,6743.0,188.5232,189.0716,188.4848,188.581,6743.0
2020-12-03 10:00:00,196.14,196.27,195.49,196.27,10359.0,188.6772,188.8022,188.0519,188.8022,10359.0
2020-12-03 10:05:00,195.95,196.22,195.66,195.71,7752.0,188.4944,188.7541,188.2154,188.2635,7752.0
2020-12-03 10:10:00,195.65,195.76,195.03,195.59,4827.0,188.2058,188.3116,187.6094,188.1481,4827.0
2020-12-03 10:15:00,195.62,195.74,195.28,195.56,2876.0,188.1769,188.2924,187.8499,188.1192,2876.0
2020-12-03 10:20:00,195.32,195.77,195.31,195.67,8002.0,187.8884,188.3212,187.8787,188.225,8002.0
2020-12-03 10:25:00,195.67,195.68,195.2,195.54,3848.0,188.225,188.2347,187.7729,188.1,3848.0
2020-12-03 10:30:00,195.5,195.73,195.4,195.4,3722.0,188.0615,188.2828,187.9653,187.9653,3722.0
2020-12-03 10:35:00,195.32,195.45,194.98,195.35,5310.0,187.8884,188.0134,187.5613,187.9172,5310.0
2020-12-03 10:40:00,195.5,195.54,195.35,195.54,1493.0,188.0615,188.1,187.9172,188.1,1493.0
2020-12-03 10:45:00,195.62,195.68,195.04,195.04,3200.0,188.1769,188.2347,187.619,187.619,3200.0
2020-12-03 10:50:00,195.09,195.61,194.99,195.61,3256.0,187.6671,188.1673,187.5709,188.1673,3256.0
2020-12-03 10:55:00,195.47,195.57,195.32,195.45,3998.0,188.0326,188.1288,187.8884,188.0134,3998.0
2020-12-03 11:00:00,195.45,195.62,195.41,195.62,4202.0,188.0134,188.1769,187.9749,188.1769,4202.0
2020-12-03 11:05:00,195.55,195.72,195.48,195.64,26783.0,188.1096,188.2731,188.0423,188.1962,26783.0
2020-12-03 11:10:00,195.63,195.82,195.34,195.66,19669.0,188.1866,188.3693,187.9076,188.2154,19669.0
2020-12-03 11:15:00,195.67,195.76,195.58,195.58,2041.0,188.225,188.3116,188.1385,188.1385,2041.0
2020-12-03 11:20:00,195.59,196.04,195.58,196.03,4676.0,188.1481,188.581,188.1385,188.5713,4676.0
2020-12-03 11:25:00,196.17,196.17,196.08,196.08,1600.0,188.706,188.706,188.6194,188.6194,1600.0
2020-12-03 11:30:00,195.99,196.2,195.98,196.19,1000.0,188.5329,188.7349,188.5232,188.7253,1000.0
2020-12-03 11:35:00,196.21,196.54,196.21,196.54,4547.0,188.7445,189.0619,188.7445,189.0619,4547.0
2020-12-03 11:40:00,196.55,196.97,196.55,196.97,2400.0,189.0716,189.4756,189.0716,189.4756,2400.0
2020-12-03 11:45:00,196.91,197.14,196.8,197.08,9529.0,189.4179,189.6391,189.312,189.5814,9529.0
2020-12-03 11:50:00,197.15,197.26,196.94,197.23,4213.0,189.6487,189.7545,189.4467,189.7257,4213.0
2020-12-03 11:55:00,197.2,197.34,196.65,196.65,9389.0,189.6968,189.8315,189.1677,189.1677,9389.0
2020-12-03 12:00:00,196.72,197.0,196.53,196.98,2312.0,189.2351,189.5044,189.0523,189.4852,2312.0
2020-12-03 12:05:00,196.95,196.96,196.74,196.84,1200.0,189.4563,189.466,189.2543,189.3505,1200.0
2020-12-03 12:10:00,196.87,196.87,196.58,196.58,2529.0,189.3794,189.3794,189.1004,189.1004,2529.0
2020-12-03 12:15:00,196.63,196.86,196.43,196.72,17030.0,189.1485,189.3698,188.9561,189.2351,17030.0
2020-12-03 12:20:00,196.72,197.06,196.71,197.03,1625.0,189.2351,189.5621,189.2255,189.5333,1625.0
2020-12-03 12:25:00,197.02,197.15,197.01,197.15,2913.0,189.5237,189.6487,189.5141,189.6487,2913.0
2020-12-03 12:30:00,197.21,197.38,197.01,197.19,3738.0,189.7064,189.87,189.5141,189.6872,3738.0
2020-12-03 12:35:00,197.18,197.26,196.91,196.97,5363.0,189.6776,189.7545,189.4179,189.4756,5363.0
2020-12-03 12:40:00,196.87,197.21,196.76,197.04,2701.0,189.3794,189.7064,189.2736,189.5429,2701.0
2020-12-03 12:45:00,197.04,197.2,196.98,197.0,2310.0,189.5429,189.6968,189.4852,189.5044,2310.0
2020-12-03 12:50:00,196.98,197.0,196.82,196.94,2723.0,189.4852,189.5044,189.3313,189.4467,2723.0
2020-12-03 12:55:00,196.95,197.09,196.95,196.99,1706.0,189.4563,189.591,189.4563,189.4948,1706.0
2020-12-03 13:00:00,197.0,197.01,196.82,196.85,2156.0,189.5044,189.5141,189.3313,189.3601,2156.0
2020-12-03 13:05:00,196.85,196.97,196.6,196.7,5694.0,189.3601,189.4756,189.1197,189.2158,5694.0
2020-12-03 13:10:00,196.71,196.82,196.42,196.47,21216.0,189.2255,189.3313,188.9465,188.9946,21216.0
2020-12-03 13:15:00,196.53,196.72,196.53,196.66,1444.0,189.0523,189.2351,189.0523,189.1774,1444.0
2020-12-03 13:20:00,196.58,196.75,196.58,196.72,2129.0,189.1004,189.2639,189.1004,189.2351,2129.0
2020-12-03 13:25:00,196.69,196.69,196.48,196.48,1010.0,189.2062,189.2062,189.0042,189.0042,1010.0
2020-12-03 13:30:00,196.45,196.45,196.07,196.07,2463.0,188.9754,188.9754,188.6098,188.6098,2463.0
2020-12-03 13:35:00,196.03,196.11,195.9,196.06,3281.0,188.5713,188.6483,188.4463,188.6002,3281.0
2020-12-03 13:40:00,196.0,196.0,195.84,195.96,1979.0,188.5425,188.5425,188.3886,188.504,1979.0
2020-12-03 13:45:00,196.0,196.23,195.95,196.23,2242.0,188.5425,188.7637,188.4944,188.7637,2242.0
2020-12-03 13:50:00,196.2,196.25,196.16,196.17,1979.0,188.7349,188.783,188.6964,188.706,1979.0
2020-12-03 13:55:00,196.15,196.15,195.71,195.75,2179.0,188.6868,188.6868,188.2635,188.302,2179.0
2020-12-03 14:00:00,195.82,196.05,195.78,196.05,1267.0,188.3693,188.5906,188.3309,188.5906,1267.0
2020-12-03 14:05:00,195.96,195.99,195.9,195.98,2903.0,188.504,188.5329,188.4463,188.5232,2903.0
2020-12-03 14:10:00,195.9,196.01,195.86,195.9,2553.0,188.4463,188.5521,188.4078,188.4463,2553.0
2020-12-03 14:15:00,195.91,196.07,195.88,195.91,2031.0,188.4559,188.6098,188.427,188.4559,2031.0
2020-12-03 14:20:00,195.94,196.0,195.87,195.98,7091.0,188.4848,188.5425,188.4174,188.5232,7091.0
2020-12-03 14:25:00,195.96,196.21,195.95,196.21,10254.0,188.504,188.7445,188.4944,188.7445,10254.0
2020-12-03 14:30:00,196.25,196.43,196.17,196.24,8588.0,188.783,188.9561,188.706,188.7733,8588.0
2020-12-03 14:35:00,196.21,196.3,196.15,196.22,1855.0,188.7445,188.8311,188.6868,188.7541,1855.0
2020-12-03 14:40:00,196.28,196.31,196.23,196.23,1312.0,188.8118,188.8407,188.7637,188.7637,1312.0
2020-12-03 14:45:00,196.22,196.4,196.22,196.34,2950.0,188.7541,188.9273,188.7541,188.8695,2950.0
2020-12-03 14:50:00,196.34,196.34,196.28,196.3,2291.0,188.8695,188.8695,188.8118,188.8311,2291.0
2020-12-03 14:55:00,196.3,196.53,196.24,196.53,1602.0,188.8311,189.0523,188.7733,189.0523,1602.0
2020-12-03 15:00:00,196.5,196.64,196.49,196.59,2064.0,189.0235,189.1581,189.0138,189.11,2064.0
2020-12-03 15:05:00,196.64,196.83,196.54,196.59,4295.0,189.1581,189.3409,189.0619,189.11,4295.0
2020-12-03 15:10:00,196.64,197.03,196.59,196.99,3735.0,189.1581,189.5333,189.11,189.4948,3735.0
2020-12-03 15:15:00,196.98,197.19,196.97,197.07,3644.0,189.4852,189.6872,189.4756,189.5718,3644.0
2020-12-03 15:20:00,197.06,197.24,197.05,197.16,2403.0,189.5621,189.7353,189.5525,189.6583,2403.0
2020-12-03 15:25:00,197.16,197.2,197.03,197.11,6961.0,189.6583,189.6968,189.5333,189.6102,6961.0
2020-12-03 15:30:00,197.07,197.1,196.58,196.61,6470.0,189.5718,189.6006,189.1004,189.1293,6470.0
2020-12-03 15:35:00,196.65,196.76,195.98,195.98,7485.0,189.1677,189.2736,188.5232,188.5232,7485.0
2020-12-03 15:40:00,195.99,195.99,195.15,195.65,13484.0,188.5329,188.5329,187.7248,188.2058,13484.0
2020-12-03 15:45:00,195.64,196.04,195.47,195.81,10145.0,188.1962,188.581,188.0326,188.3597,10145.0
2020-12-03 15:50:00,195.68,195.68,195.01,195.1,18072.0,188.2347,188.2347,187.5901,187.6767,18072.0
2020-12-03 15:55:00,195.17,195.76,194.94,195.75,37300.0,187.7441,188.3116,187.5228,188.302,37300.0
2020-12-04 09:30:00,196.64,196.67,195.99,196.41,14941.0,189.1581,189.187,188.5329,188.9369,14941.0
2020-12-04 09:35:00,196.54,197.31,196.38,197.27,2208.0,189.0619,189.8026,188.908,189.7642,2208.0
2020-12-04 09:40:00,197.27,198.05,197.25,197.67,5286.0,189.7642,190.5145,189.7449,190.1489,5286.0
2020-12-04 09:45:00,197.9,198.25,197.82,197.82,4716.0,190.3702,190.7069,190.2932,190.2932,4716.0
2020-12-04 09:50:00,197.81,197.81,197.41,197.64,996.0,190.2836,190.2836,189.8988,190.1201,996.0
2020-12-04 09:55:00,197.36,198.07,197.06,198.03,3250.0,189.8507,190.5337,189.5621,190.4952,3250.0
2020-12-04 10:00:00,197.92,198.47,197.79,197.79,2748.0,190.3894,190.9185,190.2644,190.2644,2748.0
2020-12-04 10:05:00,197.86,198.51,197.86,198.15,3073.0,190.3317,190.957,190.3317,190.6107,3073.0
2020-12-04 10:10:00,198.04,198.06,197.6,197.78,2969.0,190.5049,190.5241,190.0816,190.2548,2969.0
2020-12-04 10:15:00,197.79,198.12,197.71,197.98,8654.0,190.2644,190.5818,190.1874,190.4471,8654.0
2020-12-04 10:20:00,197.85,197.89,197.6,197.89,4102.0,190.3221,190.3606,190.0816,190.3606,4102.0
2020-12-04 10:25:00,197.74,197.89,197.55,197.79,2550.0,190.2163,190.3606,190.0335,190.2644,2550.0
2020-12-04 10:30:00,197.7,198.0,197.57,197.94,5552.0,190.1778,190.4664,190.0527,190.4087,5552.0
2020-12-04 10:35:00,197.85,198.07,197.83,197.94,14794.0,190.3221,190.5337,190.3029,190.4087,14794.0
2020-12-04 10:40:00,197.99,198.05,197.85,197.98,4314.0,190.4568,190.5145,190.3221,190.4471,4314.0
2020-12-04 10:45:00,198.07,198.74,198.0,198.46,7562.0,190.5337,191.1782,190.4664,190.9089,7562.0
2020-12-04 10:50:00,198.52,198.62,198.16,198.52,5442.0,190.9666,191.0628,190.6203,190.9666,5442.0
2020-12-04 10:55:00,198.51,198.67,198.45,198.52,11749.0,190.957,191.1109,190.8993,190.9666,11749.0
2020-12-04 11:00:00,198.5,198.92,198.42,198.92,46101.0,190.9474,191.3514,190.8704,191.3514,46101.0
2020-12-04 11:05:00,198.87,199.27,198.87,199.1,19767.0,191.3033,191.6881,191.3033,191.5245,19767.0
2020-12-04 11:10:00,199.0,199.13,198.54,198.54,2688.0,191.4283,191.5534,190.9858,190.9858,2688.0
2020-12-04 11:15:00,198.59,198.8,198.44,198.8,1550.0,191.0339,191.2359,190.8896,191.2359,1550.0
2020-12-04 11:20:00,198.75,199.0,198.74,198.92,27081.0,191.1878,191.4283,191.1782,191.3514,27081.0
2020-12-04 11:25:00,199.04,199.5,199.04,199.39,2585.0,191.4668,191.9093,191.4668,191.8035,2585.0
2020-12-04 11:30:00,199.39,199.52,199.26,199.52,4533.0,191.8035,191.9285,191.6784,191.9285,4533.0
2020-12-04 11:35:00,199.46,199.47,199.16,199.23,5851.0,191.8708,191.8805,191.5822,191.6496,5851.0
2020-12-04 11:40:00,199.17,199.19,199.07,199.14,1400.0,191.5919,191.6111,191.4957,191.563,1400.0
2020-12-04 11:45:00,199.14,199.35,199.13,199.19,2938.0,191.563,191.765,191.5534,191.6111,2938.0
2020-12-04 11:50:00,199.23,199.34,199.21,199.22,6557.0,191.6496,191.7554,191.6303,191.64,6557.0
2020-12-04 11:55:00,199.15,199.25,199.13,199.14,2205.0,191.5726,191.6688,191.5534,191.563,2205.0
2020-12-04 12:00:00,199.14,199.25,198.97,199.1,2505.0,191.563,191.6688,191.3995,191.5245,2505.0
2020-12-04 12:05:00,199.18,199.34,199.16,199.18,2350.0,191.6015,191.7554,191.5822,191.6015,2350.0
2020-12-04 12:10:00,199.27,199.27,199.08,199.14,1969.0,191.6881,191.6881,191.5053,191.563,1969.0
2020-12-04 12:15:00,199.13,199.19,199.09,199.17,2170.0,191.5534,191.6111,191.5149,191.5919,2170.0
2020-12-04 12:20:00,199.23,199.34,199.15,199.3,2911.0,191.6496,191.7554,191.5726,191.7169,2911.0
2020-12-04 12:25:00,199.32,199.32,199.2,199.2,1800.0,191.7362,191.7362,191.6207,191.6207,1800.0
2020-12-04 12:30:00,199.16,199.27,199.14,199.18,3908.0,191.5822,191.6881,191.563,191.6015,3908.0
2020-12-04 12:35:00,199.1,199.1,198.9,198.9,2085.0,191.5245,191.5245,191.3321,191.3321,2085.0
2020-12-04 12:40:00,198.99,199.25,198.99,199.18,4818.0,191.4187,191.6688,191.4187,191.6015,4818.0
2020-12-04 12:45:00,199.23,199.25,199.17,199.24,1902.0,191.6496,191.6688,191.5919,191.6592,1902.0
2020-12-04 12:50:00,199.29,199.29,199.04,199.13,4502.0,191.7073,191.7073,191.4668,191.5534,4502.0
2020-12-04 12:55:00,199.2,199.25,199.14,199.24,1440.0,191.6207,191.6688,191.563,191.6592,1440.0
2020-12-04 13:00:00,199.23,199.27,199.13,199.14,1610.0,191.6496,191.6881,191.5534,191.563,1610.0
2020-12-04 13:05:00,199.13,199.28,199.1,199.2,3812.0,191.5534,191.6977,191.5245,191.6207,3812.0
2020-12-04 13:10:00,199.25,199.25,199.15,199.2,1515.0,191.6688,191.6688,191.5726,191.6207,1515.0
2020-12-04 13:15:00,199.21,199.23,199.13,199.13,3409.0,191.6303,191.6496,191.5534,191.5534,3409.0
2020-12-04 13:20:00,199.16,199.24,199.05,199.19,4550.0,191.5822,191.6592,191.4764,191.6111,4550.0
2020-12-04 13:25:00,199.22,199.22,199.0,199.08,3001.0,191.64,191.64,191.4283,191.5053,3001.0
2020-12-04 13:30:00,199.14,199.21,199.11,199.13,4006.0,191.563,191.6303,191.5341,191.5534,4006.0
2020-12-04 13:35:00,199.18,199.35,199.17,199.28,7889.0,191.6015,191.765,191.5919,191.6977,7889.0
2020-12-04 13:40:00,199.27,199.34,199.18,199.18,3754.0,191.6881,191.7554,191.6015,191.6015,3754.0
2020-12-04 13:45:00,199.17,199.21,199.11,199.12,1903.0,191.5919,191.6303,191.5341,191.5438,1903.0
2020-12-04 13:50:00,199.07,199.11,198.86,198.95,2980.0,191.4957,191.5341,191.2937,191.3802,2980.0
2020-12-04 13:55:00,198.9,199.12,198.9,199.04,1004.0,191.3321,191.5438,191.3321,191.4668,1004.0
2020-12-04 14:00:00,199.0,199.14,198.98,199.07,3730.0,191.4283,191.563,191.4091,191.4957,3730.0
2020-12-04 14:05:00,198.99,198.99,198.93,198.93,700.0,191.4187,191.4187,191.361,191.361,700.0
2020-12-04 14:10:00,198.94,199.0,198.85,198.88,2180.0,191.3706,191.4283,191.284,191.3129,2180.0
2020-12-04 14:15:00,198.89,199.02,198.85,199.0,1037.0,191.3225,191.4476,191.284,191.4283,1037.0
2020-12-04 14:20:00,199.15,199.15,198.9,198.9,5419.0,191.5726,191.5726,191.3321,191.3321,5419.0
2020-12-04 14:25:00,198.91,198.95,198.72,198.72,2129.0,191.3418,191.3802,191.159,191.159,2129.0
2020-12-04 14:30:00,198.78,198.91,198.78,198.87,1300.0,191.2167,191.3418,191.2167,191.3033,1300.0
2020-12-04 14:35:00,198.96,199.07,198.96,199.03,3225.0,191.3899,191.4957,191.3899,191.4572,3225.0
2020-12-04 14:40:00,199.0,199.11,198.91,199.07,5667.0,191.4283,191.5341,191.3418,191.4957,5667.0
2020-12-04 14:45:00,199.07,199.11,198.99,199.01,9035.0,191.4957,191.5341,191.4187,191.438,9035.0
2020-12-04 14:50:00,199.07,199.11,198.83,198.83,7902.0,191.4957,191.5341,191.2648,191.2648,7902.0
2020-12-04 14:55:00,198.88,198.9,198.75,198.78,2621.0,191.3129,191.3321,191.1878,191.2167,2621.0
2020-12-04 15:00:00,198.81,198.97,198.73,198.76,11539.0,191.2456,191.3995,191.1686,191.1975,11539.0
2020-12-04 15:05:00,198.81,198.81,198.64,198.68,3181.0,191.2456,191.2456,191.082,191.1205,3181.0
2020-12-04 15:10:00,198.67,198.71,198.54,198.54,3888.0,191.1109,191.1494,190.9858,190.9858,3888.0
2020-12-04 15:15:00,198.61,198.91,198.6,198.91,1774.0,191.0532,191.3418,191.0436,191.3418,1774.0
2020-12-04 15:20:00,198.91,199.1,198.74,198.99,10030.0,191.3418,191.5245,191.1782,191.4187,10030.0
2020-12-04 15:25:00,198.96,199.11,198.58,198.62,4752.0,191.3899,191.5341,191.0243,191.0628,4752.0
2020-12-04 15:30:00,198.71,199.08,198.68,198.98,2956.0,191.1494,191.5053,191.1205,191.4091,2956.0
2020-12-04 15:35:00,198.94,198.97,198.83,198.91,7907.0,191.3706,191.3995,191.2648,191.3418,7907.0
2020-12-04 15:40:00,198.9,199.4,198.89,199.37,26408.0,191.3321,191.8131,191.3225,191.7843,26408.0
2020-12-04 15:45:00,199.34,199.39,199.21,199.38,13874.0,191.7554,191.8035,191.6303,191.7939,13874.0
2020-12-04 15:50:00,199.31,199.88,199.23,199.77,36654.0,191.7265,192.2749,191.6496,192.169,36654.0
2020-12-04 15:55:00,199.77,200.09,199.66,200.08,86783.0,192.169,192.4769,192.0632,192.4672,86783.0
2020-12-07 09:30:00,198.88,199.71,198.88,199.25,14560.0,191.3129,192.1113,191.3129,191.6688,14560.0
2020-12-07 09:35:00,199.0,199.63,198.55,199.4,5807.0,191.4283,192.0344,190.9955,191.8131,5807.0
2020-12-07 09:40:00,199.02,199.25,198.84,199.25,600.0,191.4476,191.6688,191.2744,191.6688,600.0
2020-12-07 09:45:00,199.57,199.63,199.23,199.46,1901.0,191.9766,192.0344,191.6496,191.8708,1901.0
2020-12-07 09:50:00,199.2,199.22,198.82,198.97,1189.0,191.6207,191.64,191.2552,191.3995,1189.0
2020-12-07 09:55:00,198.95,200.0,198.95,200.0,4917.0,191.3802,192.3903,191.3802,192.3903,4917.0
2020-12-07 10:00:00,199.85,200.0,199.71,199.87,3348.0,192.246,192.3903,192.1113,192.2652,3348.0
2020-12-07 10:05:00,199.75,199.94,199.4,199.64,2028.0,192.1498,192.3326,191.8131,192.044,2028.0
2020-12-07 10:10:00,199.64,199.8,199.55,199.66,3983.0,192.044,192.1979,191.9574,192.0632,3983.0
2020-12-07 10:15:00,199.53,199.69,199.49,199.69,1995.0,191.9382,192.0921,191.8997,192.0921,1995.0
2020-12-07 10:20:00,199.59,199.68,199.52,199.61,2852.0,191.9959,192.0825,191.9285,192.0151,2852.0
2020-12-07 10:25:00,199.61,199.61,199.3,199.3,1661.0,192.0151,192.0151,191.7169,191.7169,1661.0
2020-12-07 10:30:00,199.36,199.96,199.36,199.65,3833.0,191.7746,192.3518,191.7746,192.0536,3833.0
2020-12-07 10:35:00,199.68,199.94,199.64,199.69,2562.0,192.0825,192.3326,192.044,192.0921,2562.0
2020-12-07 10:40:00,199.64,199.71,199.32,199.32,2406.0,192.044,192.1113,191.7362,191.7362,2406.0
2020-12-07 10:45:00,199.36,199.41,199.25,199.25,1021.0,191.7746,191.8227,191.6688,191.6688,1021.0
2020-12-07 10:50:00,199.31,199.47,199.08,199.35,5206.0,191.7265,191.8805,191.5053,191.765,5206.0
2020-12-07 10:55:00,199.56,199.57,199.11,199.11,1652.0,191.967,191.9766,191.5341,191.5341,1652.0
2020-12-07 11:00:00,199.0,199.26,199.0,199.05,4087.0,191.4283,191.6784,191.4283,191.4764,4087.0
2020-12-07 11:05:00,199.23,199.29,199.09,199.18,4149.0,191.6496,191.7073,191.5149,191.6015,4149.0
2020-12-07 11:10:00,199.09,199.25,199.09,199.11,3335.0,191.5149,191.6688,191.5149,191.5341,3335.0
2020-12-07 11:15:00,199.04,199.52,198.98,199.36,3959.0,191.4668,191.9285,191.4091,191.7746,3959.0
2020-12-07 11:20:00,199.35,199.35,199.16,199.35,1156.0,191.765,191.765,191.5822,191.765,1156.0
2020-12-07 11:25:00,199.43,199.43,199.2,199.28,2146.0,191.842,191.842,191.6207,191.6977,2146.0
2020-12-07 11:30:00,199.41,199.59,199.32,199.32,1476.0,191.8227,191.9959,191.7362,191.7362,1476.0
2020-12-07 11:35:00,199.41,199.59,199.35,199.44,1811.0,191.8227,191.9959,191.765,191.8516,1811.0
2020-12-07 11:40:00,199.45,199.53,199.15,199.15,4431.0,191.8612,191.9382,191.5726,191.5726,4431.0
2020-12-07 11:45:00,199.2,199.53,199.19,199.4,3240.0,191.6207,191.9382,191.6111,191.8131,3240.0
2020-12-07 11:50:00,199.43,199.49,199.27,199.29,1805.0,191.842,191.8997,191.6881,191.7073,1805.0
2020-12-07 11:55:00,199.28,200.02,199.15,200.0,12530.0,191.6977,192.4095,191.5726,192.3903,12530.0
2020-12-07 12:00:00,199.99,200.03,199.62,199.97,2184.0,192.3807,192.4191,192.0247,192.3614,2184.0
2020-12-07 12:05:00,199.96,200.29,199.86,199.99,20515.0,192.3518,192.6693,192.2556,192.3807,20515.0
2020-12-07 12:10:00,200.21,200.35,199.63,199.66,4995.0,192.5923,192.727,192.0344,192.0632,4995.0
2020-12-07 12:15:00,199.71,199.76,199.54,199.6,2307.0,192.1113,192.1594,191.9478,192.0055,2307.0
2020-12-07 12:20:00,199.66,199.66,199.45,199.47,1414.0,192.0632,192.0632,191.8612,191.8805,1414.0
2020-12-07 12:25:00,199.44,199.57,199.25,199.35,4402.0,191.8516,191.9766,191.6688,191.765,4402.0
2020-12-07 12:30:00,199.35,199.4,199.24,199.39,2108.0,191.765,191.8131,191.6592,191.8035,2108.0
2020-12-07 12:35:00,199.42,199.42,199.16,199.21,1201.0,191.8324,191.8324,191.5822,191.6303,1201.0
2020-12-07 12:40:00,199.19,199.27,199.13,199.2,2108.0,191.6111,191.6881,191.5534,191.6207,2108.0
2020-12-07 12:45:00,199.17,199.26,199.06,199.06,1660.0,191.5919,191.6784,191.4861,191.4861,1660.0
2020-12-07 12:50:00,199.07,199.17,198.99,199.07,2656.0,191.4957,191.5919,191.4187,191.4957,2656.0
2020-12-07 12:55:00,199.03,199.12,198.97,199.12,1498.0,191.4572,191.5438,191.3995,191.5438,1498.0
2020-12-07 13:00:00,198.99,198.99,198.84,198.9,1775.0,191.4187,191.4187,191.2744,191.3321,1775.0
2020-12-07 13:05:00,198.97,198.97,198.75,198.87,1900.0,191.3995,191.3995,191.1878,191.3033,1900.0
2020-12-07 13:10:00,198.87,198.87,198.77,198.77,854.0,191.3033,191.3033,191.2071,191.2071,854.0
2020-12-07 13:15:00,198.61,198.87,198.57,198.87,2613.0,191.0532,191.3033,191.0147,191.3033,2613.0
2020-12-07 13:20:00,198.87,199.14,198.84,199.07,1107.0,191.3033,191.563,191.2744,191.4957,1107.0
2020-12-07 13:25:00,199.18,199.45,199.16,199.36,5040.0,191.6015,191.8612,191.5822,191.7746,5040.0
2020-12-07 13:30:00,199.34,199.39,199.25,199.32,1521.0,191.7554,191.8035,191.6688,191.7362,1521.0
2020-12-07 13:35:00,199.45,199.46,199.29,199.31,3502.0,191.8612,191.8708,191.7073,191.7265,3502.0
2020-12-07 13:40:00,199.25,199.25,199.08,199.08,2173.0,191.6688,191.6688,191.5053,191.5053,2173.0
2020-12-07 13:45:00,199.03,199.28,198.9,199.25,20737.0,191.4572,191.6977,191.3321,191.6688,20737.0
2020-12-07 13:50:00,199.22,199.51,199.22,199.51,3713.0,191.64,191.9189,191.64,191.9189,3713.0
2020-12-07 13:55:00,199.5,199.54,199.31,199.48,3171.0,191.9093,191.9478,191.7265,191.8901,3171.0
2020-12-07 14:00:00,199.23,199.23,198.88,199.03,6980.0,191.6496,191.6496,191.3129,191.4572,6980.0
2020-12-07 14:05:00,198.95,199.22,198.82,199.16,3007.0,191.3802,191.64,191.2552,191.5822,3007.0
2020-12-07 14:10:00,199.17,199.17,199.01,199.03,1000.0,191.5919,191.5919,191.438,191.4572,1000.0
2020-12-07 14:15:00,198.97,199.2,198.96,199.2,2581.0,191.3995,191.6207,191.3899,191.6207,2581.0
2020-12-07 14:20:00,199.28,199.29,199.25,199.25,1300.0,191.6977,191.7073,191.6688,191.6688,1300.0
2020-12-07 14:25:00,199.2,199.27,199.07,199.22,2200.0,191.6207,191.6881,191.4957,191.64,2200.0
2020-12-07 14:30:00,199.32,199.49,199.32,199.43,3951.0,191.7362,191.8997,191.7362,191.842,3951.0
2020-12-07 14:35:00,199.52,199.52,199.35,199.37,2639.0,191.9285,191.9285,191.765,191.7843,2639.0
2020-12-07 14:40:00,199.32,199.41,199.32,199.4,2500.0,191.7362,191.8227,191.7362,191.8131,2500.0
2020-12-07 14:45:00,199.47,199.61,199.41,199.43,3329.0,191.8805,192.0151,191.8227,191.842,3329.0
2020-12-07 14:50:00,199.52,199.62,199.47,199.54,2808.0,191.9285,192.0247,191.8805,191.9478,2808.0
2020-12-07 14:55:00,199.45,199.55,199.14,199.14,6722.0,191.8612,191.9574,191.563,191.563,6722.0
2020-12-07 15:00:00,199.2,199.36,199.02,199.3,3000.0,191.6207,191.7746,191.4476,191.7169,3000.0
2020-12-07 15:05:00,199.28,199.28,199.06,199.08,2645.0,191.6977,191.6977,191.4861,191.5053,2645.0
2020-12-07 15:10:00,199.06,199.25,199.05,199.25,7212.0,191.4861,191.6688,191.4764,191.6688,7212.0
2020-12-07 15:15:00,199.21,199.29,199.17,199.28,1903.0,191.6303,191.7073,191.5919,191.6977,1903.0
2020-12-07 15:20:00,199.34,199.36,199.12,199.12,5068.0,191.7554,191.7746,191.5438,191.5438,5068.0
2020-12-07 15:25:00,199.21,199.26,199.12,199.25,1917.0,191.6303,191.6784,191.5438,191.6688,1917.0
2020-12-07 15:30:00,199.24,199.42,199.24,199.36,5627.0,191.6592,191.8324,191.6592,191.7746,5627.0
2020-12-07 15:35:00,199.36,199.4,199.25,199.25,11000.0,191.7746,191.8131,191.6688,191.6688,11000.0
2020-12-07 15:40:00,199.26,199.28,198.76,198.86,6445.0,191.6784,191.6977,191.1975,191.2937,6445.0
2020-12-07 15:45:00,198.8,198.87,198.25,198.41,9707.0,191.2359,191.3033,190.7069,190.8608,9707.0
2020-12-07 15:50:00,198.33,198.79,198.33,198.73,11496.0,190.7838,191.2263,190.7838,191.1686,11496.0
2020-12-07 15:55:00,198.73,199.24,198.65,199.23,48064.0,191.1686,191.6592,191.0917,191.6496,48064.0
2020-12-08 09:30:00,198.21,198.37,197.58,198.37,11234.0,190.6684,190.8223,190.0624,190.8223,11234.0
2020-12-08 09:35:00,198.31,198.59,198.05,198.32,3302.0,190.7646,191.0339,190.5145,190.7742,3302.0
2020-12-08 09:40:00,198.13,198.59,198.11,198.58,2303.0,190.5914,191.0339,190.5722,191.0243,2303.0
2020-12-08 09:45:00,198.37,198.61,197.99,198.47,26184.0,190.8223,191.0532,190.4568,190.9185,26184.0
2020-12-08 09:50:00,198.44,198.7,198.12,198.13,4800.0,190.8896,191.1397,190.5818,190.5914,4800.0
2020-12-08 09:55:00,198.06,198.24,197.75,197.97,13702.0,190.5241,190.6973,190.2259,190.4375,13702.0
2020-12-08 10:00:00,197.97,198.11,197.49,197.49,11329.0,190.4375,190.5722,189.9758,189.9758,11329.0
2020-12-08 10:05:00,197.45,197.62,197.37,197.5,19027.0,189.9373,190.1008,189.8604,189.9854,19027.0
2020-12-08 10:10:00,197.5,197.59,197.31,197.42,5780.0,189.9854,190.072,189.8026,189.9085,5780.0
2020-12-08 10:15:00,197.37,197.37,197.04,197.33,5413.0,189.8604,189.8604,189.5429,189.8219,5413.0
2020-12-08 10:20:00,197.27,197.27,197.06,197.06,4086.0,189.7642,189.7642,189.5621,189.5621,4086.0
2020-12-08 10:25:00,197.02,197.33,196.92,197.33,3225.0,189.5237,189.8219,189.4275,189.8219,3225.0
2020-12-08 10:30:00,197.19,197.53,197.1,197.33,5829.0,189.6872,190.0143,189.6006,189.8219,5829.0
2020-12-08 10:35:00,197.3,197.41,196.86,197.07,8671.0,189.793,189.8988,189.3698,189.5718,8671.0
2020-12-08 10:40:00,197.13,197.14,196.95,197.04,2894.0,189.6295,189.6391,189.4563,189.5429,2894.0
2020-12-08 10:45:00,197.05,197.05,196.89,196.99,2647.0,189.5525,189.5525,189.3986,189.4948,2647.0
2020-12-08 10:50:00,197.06,197.34,196.95,197.0,5193.0,189.5621,189.8315,189.4563,189.5044,5193.0
2020-12-08 10:55:00,196.95,197.05,196.85,197.01,5618.0,189.4563,189.5525,189.3601,189.5141,5618.0
2020-12-08 11:00:00,197.03,197.14,196.77,196.98,28945.0,189.5333,189.6391,189.2832,189.4852,28945.0
2020-12-08 11:05:00,197.01,197.59,196.95,197.38,12506.0,189.5141,190.072,189.4563,189.87,12506.0
2020-12-08 11:10:00,197.48,197.5,197.21,197.24,5275.0,189.9662,189.9854,189.7064,189.7353,5275.0
2020-12-08 11:15:00,197.17,197.49,197.17,197.49,4893.0,189.668,189.9758,189.668,189.9758,4893.0
2020-12-08 11:20:00,197.51,197.67,197.26,197.35,7339.0,189.995,190.1489,189.7545,189.8411,7339.0
2020-12-08 11:25:00,197.31,197.53,197.31,197.36,4520.0,189.8026,190.0143,189.8026,189.8507,4520.0
2020-12-08 11:30:00,197.39,197.52,197.32,197.33,6453.0,189.8796,190.0046,189.8123,189.8219,6453.0
2020-12-08 11:35:00,197.32,197.58,197.26,197.45,8057.0,189.8123,190.0624,189.7545,189.9373,8057.0
2020-12-08 11:40:00,197.5,197.85,197.46,197.67,9090.0,189.9854,190.3221,189.9469,190.1489,9090.0
2020-12-08 11:45:00,197.63,198.0,197.57,197.73,2927.0,190.1105,190.4664,190.0527,190.2067,2927.0
2020-12-08 11:50:00,197.8,197.85,197.73,197.78,1085.0,190.274,190.3221,190.2067,190.2548,1085.0
2020-12-08 11:55:00,197.85,197.93,197.72,197.79,1945.0,190.3221,190.399,190.197,190.2644,1945.0
2020-12-08 12:00:00,197.82,197.84,197.7,197.72,1500.0,190.2932,190.3125,190.1778,190.197,1500.0
2020-12-08 12:05:00,197.74,197.76,197.37,197.38,1586.0,190.2163,190.2355,189.8604,189.87,1586.0
2020-12-08 12:10:00,197.38,197.61,197.37,197.61,2529.0,189.87,190.0912,189.8604,190.0912,2529.0
2020-12-08 12:15:00,197.69,197.71,197.6,197.71,1354.0,190.1682,190.1874,190.0816,190.1874,1354.0
2020-12-08 12:20:00,197.7,197.77,197.66,197.66,1600.0,190.1778,190.2451,190.1393,190.1393,1600.0
2020-12-08 12:25:00,197.72,197.87,197.71,197.8,3166.0,190.197,190.3413,190.1874,190.274,3166.0
2020-12-08 12:30:00,197.8,197.8,197.8,197.8,100.0,190.274,190.274,190.274,190.274,100.0
2020-12-08 12:35:00,197.91,198.12,197.91,198.12,1502.0,190.3798,190.5818,190.3798,190.5818,1502.0
2020-12-08 12:40:00,198.13,198.23,198.13,198.16,1135.0,190.5914,190.6876,190.5914,190.6203,1135.0
2020-12-08 12:45:00,198.11,198.39,198.08,198.39,3180.0,190.5722,190.8415,190.5433,190.8415,3180.0
2020-12-08 12:50:00,198.36,198.4,198.23,198.37,2104.0,190.8127,190.8512,190.6876,190.8223,2104.0
2020-12-08 12:55:00,198.39,198.44,198.33,198.33,525.0,190.8415,190.8896,190.7838,190.7838,525.0
2020-12-08 13:00:00,198.33,198.33,198.24,198.24,2352.0,190.7838,190.7838,190.6973,190.6973,2352.0
2020-12-08 13:05:00,198.31,198.32,198.22,198.22,700.0,190.7646,190.7742,190.678,190.678,700.0
2020-12-08 13:10:00,198.18,198.25,198.13,198.23,898.0,190.6395,190.7069,190.5914,190.6876,898.0
2020-12-08 13:15:00,198.14,198.14,197.89,197.9,2448.0,190.6011,190.6011,190.3606,190.3702,2448.0
2020-12-08 13:20:00,197.9,197.98,197.74,197.9,14734.0,190.3702,190.4471,190.2163,190.3702,14734.0
2020-12-08 13:25:00,197.95,197.95,197.76,197.87,5928.0,190.4183,190.4183,190.2355,190.3413,5928.0
2020-12-08 13:30:00,197.86,197.96,197.71,197.79,7428.0,190.3317,190.4279,190.1874,190.2644,7428.0
2020-12-08 13:35:00,197.77,197.87,197.73,197.8,10553.0,190.2451,190.3413,190.2067,190.274,10553.0
2020-12-08 13:40:00,197.81,197.81,197.73,197.8,2748.0,190.2836,190.2836,190.2067,190.274,2748.0
2020-12-08 13:45:00,197.8,197.8,197.62,197.64,3517.0,190.274,190.274,190.1008,190.1201,3517.0
2020-12-08 13:50:00,197.78,197.8,197.73,197.75,1301.0,190.2548,190.274,190.2067,190.2259,1301.0
2020-12-08 13:55:00,197.75,197.86,197.64,197.73,87789.0,190.2259,190.3317,190.1201,190.2067,87789.0
2020-12-08 14:00:00,197.71,197.74,197.62,197.74,13764.0,190.1874,190.2163,190.1008,190.2163,13764.0
2020-12-08 14:05:00,197.71,197.71,197.47,197.68,30369.0,190.1874,190.1874,189.9565,190.1586,30369.0
2020-12-08 14:10:00,197.73,197.73,197.61,197.7,1569.0,190.2067,190.2067,190.0912,190.1778,1569.0
2020-12-08 14:15:00,197.7,197.94,197.68,197.94,10015.0,190.1778,190.4087,190.1586,190.4087,10015.0
2020-12-08 14:20:00,198.06,198.31,198.05,198.21,3031.0,190.5241,190.7646,190.5145,190.6684,3031.0
2020-12-08 14:25:00,198.25,198.5,198.25,198.5,2570.0,190.7069,190.9474,190.7069,190.9474,2570.0
2020-12-08 14:30:00,198.41,198.58,198.33,198.58,4236.0,190.8608,191.0243,190.7838,191.0243,4236.0
2020-12-08 14:35:00,198.49,198.58,198.35,198.41,6035.0,190.9377,191.0243,190.8031,190.8608,6035.0
2020-12-08 14:40:00,198.46,198.57,198.41,198.45,2136.0,190.9089,191.0147,190.8608,190.8993,2136.0
2020-12-08 14:45:00,198.41,198.44,197.99,198.01,7412.0,190.8608,190.8896,190.4568,190.476,7412.0
2020-12-08 14:50:00,198.03,198.25,198.03,198.24,2948.0,190.4952,190.7069,190.4952,190.6973,2948.0
2020-12-08 14:55:00,198.26,198.26,197.99,198.09,4069.0,190.7165,190.7165,190.4568,190.553,4069.0
2020-12-08 15:00:00,198.06,198.2,197.98,198.19,153900.0,190.5241,190.6588,190.4471,190.6492,153900.0
2020-12-08 15:05:00,198.14,198.34,198.12,198.2,5975.0,190.6011,190.7934,190.5818,190.6588,5975.0
2020-12-08 15:10:00,198.11,198.16,197.92,198.02,3414.0,190.5722,190.6203,190.3894,190.4856,3414.0
2020-12-08 15:15:00,198.02,198.34,198.02,198.26,30883.0,190.4856,190.7934,190.4856,190.7165,30883.0
2020-12-08 15:20:00,198.27,198.47,198.03,198.08,3717.0,190.7261,190.9185,190.4952,190.5433,3717.0
2020-12-08 15:25:00,198.1,198.19,198.09,198.13,3339.0,190.5626,190.6492,190.553,190.5914,3339.0
2020-12-08 15:30:00,198.1,198.17,197.99,198.06,3279.0,190.5626,190.6299,190.4568,190.5241,3279.0
2020-12-08 15:35:00,198.05,198.05,197.77,197.79,4985.0,190.5145,190.5145,190.2451,190.2644,4985.0
2020-12-08 15:40:00,197.59,197.76,197.32,197.64,8189.0,190.072,190.2355,189.8123,190.1201,8189.0
2020-12-08 15:45:00,197.61,198.13,197.58,197.98,26807.0,190.0912,190.5914,190.0624,190.4471,26807.0
2020-12-08 15:50:00,197.96,198.41,197.92,198.1,42324.0,190.4279,190.8608,190.3894,190.5626,42324.0
2020-12-08 15:55:00,198.1,198.61,197.98,198.58,118773.0,190.5626,191.0532,190.4471,191.0243,118773.0
2020-12-09 09:30:00,199.0,199.0,198.0,198.38,22686.0,191.4283,191.4283,190.4664,190.8319,22686.0
2020-12-09 09:35:00,198.43,198.78,198.0,198.59,79109.0,190.88,191.2167,190.4664,191.0339,79109.0
2020-12-09 09:40:00,198.8,198.83,198.15,198.16,4040.0,191.2359,191.2648,190.6107,190.6203,4040.0
2020-12-09 09:45:00,198.32,198.6,198.02,198.45,9551.0,190.7742,191.0436,190.4856,190.8993,9551.0
2020-12-09 09:50:00,198.42,198.65,198.1,198.32,5879.0,190.8704,191.0917,190.5626,190.7742,5879.0
2020-12-09 09:55:00,198.47,198.74,198.25,198.41,2331.0,190.9185,191.1782,190.7069,190.8608,2331.0
2020-12-09 10:00:00,198.33,198.38,197.62,197.86,2442.0,190.7838,190.8319,190.1008,190.3317,2442.0
2020-12-09 10:05:00,197.77,198.03,197.76,197.79,2737.0,190.2451,190.4952,190.2355,190.2644,2737.0
2020-12-09 10:10:00,197.79,197.79,197.05,197.09,1927.0,190.2644,190.2644,189.5525,189.591,1927.0
2020-12-09 10:15:00,196.99,197.64,196.99,197.64,2020.0,189.4948,190.1201,189.4948,190.1201,2020.0
2020-12-09 10:20:00,197.62,197.86,197.6,197.8,5726.0,190.1008,190.3317,190.0816,190.274,5726.0
2020-12-09 10:25:00,197.83,198.2,197.83,198.12,3392.0,190.3029,190.6588,190.3029,190.5818,3392.0
2020-12-09 10:30:00,198.08,198.47,198.03,198.23,3757.0,190.5433,190.9185,190.4952,190.6876,3757.0
2020-12-09 10:35:00,198.21,198.41,197.85,198.03,33996.0,190.6684,190.8608,190.3221,190.4952,33996.0
2020-12-09 10:40:00,197.97,198.05,197.65,197.65,5846.0,190.4375,190.5145,190.1297,190.1297,5846.0
2020-12-09 10:45:00,197.78,198.3,197.58,198.03,18884.0,190.2548,190.755,190.0624,190.4952,18884.0
2020-12-09 10:50:00,197.93,198.18,197.68,197.86,5537.0,190.399,190.6395,190.1586,190.3317,5537.0
2020-12-09 10:55:00,197.69,198.42,197.69,198.18,9791.0,190.1682,190.8704,190.1682,190.6395,9791.0
2020-12-09 11:00:00,198.14,198.25,197.78,197.78,7839.0,190.6011,190.7069,190.2548,190.2548,7839.0
2020-12-09 11:05:00,197.78,197.95,197.36,197.67,16676.0,190.2548,190.4183,189.8507,190.1489,16676.0
2020-12-09 11:10:00,197.48,197.55,197.37,197.41,2100.0,189.9662,190.0335,189.8604,189.8988,2100.0
2020-12-09 11:15:00,197.45,197.76,197.45,197.58,8219.0,189.9373,190.2355,189.9373,190.0624,8219.0
2020-12-09 11:20:00,197.52,197.82,197.5,197.77,3240.0,190.0046,190.2932,189.9854,190.2451,3240.0
2020-12-09 11:25:00,197.8,197.84,197.44,197.48,15459.0,190.274,190.3125,189.9277,189.9662,15459.0
2020-12-09 11:30:00,197.49,197.52,197.24,197.32,26331.0,189.9758,190.0046,189.7353,189.8123,26331.0
2020-12-09 11:35:00,197.25,197.33,197.06,197.26,14274.0,189.7449,189.8219,189.5621,189.7545,14274.0
2020-12-09 11:40:00,197.2,197.27,197.16,197.16,2048.0,189.6968,189.7642,189.6583,189.6583,2048.0
2020-12-09 11:45:00,197.15,197.25,196.96,197.1,11341.0,189.6487,189.7449,189.466,189.6006,11341.0
2020-12-09 11:50:00,197.1,197.15,197.01,197.12,10279.0,189.6006,189.6487,189.5141,189.6199,10279.0
2020-12-09 11:55:00,197.12,197.18,196.98,197.08,29956.0,189.6199,189.6776,189.4852,189.5814,29956.0
2020-12-09 12:00:00,197.09,197.13,197.05,197.09,7621.0,189.591,189.6295,189.5525,189.591,7621.0
2020-12-09 12:05:00,197.11,197.17,196.74,197.07,11732.0,189.6102,189.668,189.2543,189.5718,11732.0
2020-12-09 12:10:00,197.12,197.16,197.01,197.13,1528.0,189.6199,189.6583,189.5141,189.6295,1528.0
2020-12-09 12:15:00,197.13,197.13,196.85,197.06,11508.0,189.6295,189.6295,189.3601,189.5621,11508.0
2020-12-09 12:20:00,197.06,197.07,196.87,197.07,3220.0,189.5621,189.5718,189.3794,189.5718,3220.0
2020-12-09 12:25:00,197.15,197.17,197.02,197.06,2367.0,189.6487,189.668,189.5237,189.5621,2367.0
2020-12-09 12:30:00,197.02,197.17,196.89,197.06,7908.0,189.5237,189.668,189.3986,189.5621,7908.0
2020-12-09 12:35:00,196.99,197.11,196.87,196.98,13507.0,189.4948,189.6102,189.3794,189.4852,13507.0
2020-12-09 12:40:00,196.96,197.1,196.75,196.8,39394.0,189.466,189.6006,189.2639,189.312,39394.0
2020-12-09 12:45:00,196.75,196.75,196.27,196.46,51316.0,189.2639,189.2639,188.8022,188.985,51316.0
2020-12-09 12:50:00,196.33,196.46,196.15,196.46,19675.0,188.8599,188.985,188.6868,188.985,19675.0
2020-12-09 12:55:00,196.36,196.59,196.36,196.47,1420.0,188.8888,189.11,188.8888,188.9946,1420.0
2020-12-09 13:00:00,196.43,196.43,196.17,196.17,3482.0,188.9561,188.9561,188.706,188.706,3482.0
2020-12-09 13:05:00,196.24,196.55,196.17,196.54,8978.0,188.7733,189.0716,188.706,189.0619,8978.0
2020-12-09 13:10:00,196.53,196.75,196.47,196.73,15166.0,189.0523,189.2639,188.9946,189.2447,15166.0
2020-12-09 13:15:00,196.76,196.91,196.56,196.56,52393.0,189.2736,189.4179,189.0812,189.0812,52393.0
2020-12-09 13:20:00,196.47,196.66,196.44,196.59,15409.0,188.9946,189.1774,188.9657,189.11,15409.0
2020-12-09 13:25:00,196.57,196.88,196.5,196.82,35443.0,189.0908,189.389,189.0235,189.3313,35443.0
2020-12-09 13:30:00,196.81,196.86,196.45,196.5,50866.0,189.3217,189.3698,188.9754,189.0235,50866.0
2020-12-09 13:35:00,196.42,197.01,196.42,196.94,11774.0,188.9465,189.5141,188.9465,189.4467,11774.0
2020-12-09 13:40:00,196.93,197.26,196.81,197.13,8683.0,189.4371,189.7545,189.3217,189.6295,8683.0
2020-12-09 13:45:00,197.13,197.47,197.0,197.44,8329.0,189.6295,189.9565,189.5044,189.9277,8329.0
2020-12-09 13:50:00,197.4,197.42,197.0,197.0,13146.0,189.8892,189.9085,189.5044,189.5044,13146.0
2020-12-09 13:55:00,197.0,197.03,196.49,196.59,6369.0,189.5044,189.5333,189.0138,189.11,6369.0
2020-12-09 14:00:00,196.64,197.29,196.53,197.16,22211.0,189.1581,189.7834,189.0523,189.6583,22211.0
2020-12-09 14:05:00,197.07,197.14,196.87,196.96,10027.0,189.5718,189.6391,189.3794,189.466,10027.0
2020-12-09 14:10:00,196.95,197.04,196.74,196.86,9125.0,189.4563,189.5429,189.2543,189.3698,9125.0
2020-12-09 14:15:00,196.75,196.81,196.48,196.8,2434.0,189.2639,189.3217,189.0042,189.312,2434.0
2020-12-09 14:20:00,196.68,197.01,196.68,196.96,3538.0,189.1966,189.5141,189.1966,189.466,3538.0
2020-12-09 14:25:00,197.0,197.16,196.95,197.05,6589.0,189.5044,189.6583,189.4563,189.5525,6589.0
2020-12-09 14:30:00,197.04,197.04,196.6,196.88,12830.0,189.5429,189.5429,189.1197,189.389,12830.0
2020-12-09 14:35:00,196.88,196.91,196.66,196.71,13286.0,189.389,189.4179,189.1774,189.2255,13286.0
2020-12-09 14:40:00,196.66,196.9,196.01,196.01,18618.0,189.1774,189.4082,188.5521,188.5521,18618.0
2020-12-09 14:45:00,195.99,196.42,195.96,196.2,4682.0,188.5329,188.9465,188.504,188.7349,4682.0
2020-12-09 14:50:00,196.17,196.18,195.89,196.03,3218.0,188.706,188.7156,188.4367,188.5713,3218.0
2020-12-09 14:55:00,196.15,196.16,195.91,195.91,4950.0,188.6868,188.6964,188.4559,188.4559,4950.0
2020-12-09 15:00:00,195.97,195.97,195.58,195.73,6360.0,188.5136,188.5136,188.1385,188.2828,6360.0
2020-12-09 15:05:00,195.74,196.53,195.68,196.23,16600.0,188.2924,189.0523,188.2347,188.7637,16600.0
2020-12-09 15:10:00,196.3,196.55,196.16,196.17,11516.0,188.8311,189.0716,188.6964,188.706,11516.0
2020-12-09 15:15:00,196.22,196.37,195.96,195.97,11209.0,188.7541,188.8984,188.504,188.5136,11209.0
2020-12-09 15:20:00,196.07,196.07,195.8,195.92,13824.0,188.6098,188.6098,188.3501,188.4655,13824.0
2020-12-09 15:25:00,195.89,195.89,195.72,195.82,17030.0,188.4367,188.4367,188.2731,188.3693,17030.0
2020-12-09 15:30:00,195.73,195.95,195.35,195.56,17343.0,188.2828,188.4944,187.9172,188.1192,17343.0
2020-12-09 15:35:00,195.63,195.86,195.48,195.84,15110.0,188.1866,188.4078,188.0423,188.3886,15110.0
2020-12-09 15:40:00,195.86,196.1,195.65,195.89,22928.0,188.4078,188.6387,188.2058,188.4367,22928.0
2020-12-09 15:45:00,195.97,196.13,195.35,195.35,20402.0,188.5136,188.6675,187.9172,187.9172,20402.0
2020-12-09 15:50:00,195.59,195.83,195.43,195.7,30550.0,188.1481,188.3789,187.9942,188.2539,30550.0
2020-12-09 15:55:00,195.73,196.25,195.54,195.62,132226.0,188.2828,188.783,188.1,188.1769,132226.0
2020-12-10 09:30:00,194.49,194.49,192.91,193.13,26120.0,187.0899,187.0899,185.57,185.7817,26120.0
2020-12-10 09:35:00,193.16,194.53,193.16,194.39,6226.0,185.8105,187.1284,185.8105,186.9937,6226.0
2020-12-10 09:40:00,194.3,195.2,194.27,194.27,4745.0,186.9072,187.7729,186.8783,186.8783,4745.0
2020-12-10 09:45:00,194.39,194.8,194.39,194.6,4575.0,186.9937,187.3881,186.9937,187.1957,4575.0
2020-12-10 09:50:00,195.14,195.63,195.04,195.56,4103.0,187.7152,188.1866,187.619,188.1192,4103.0
2020-12-10 09:55:00,195.59,195.88,195.29,195.53,5153.0,188.1481,188.427,187.8595,188.0904,5153.0
2020-12-10 10:00:00,195.48,195.54,195.07,195.18,3864.0,188.0423,188.1,187.6479,187.7537,3864.0
2020-12-10 10:05:00,195.22,195.93,195.14,195.39,7660.0,187.7922,188.4751,187.7152,187.9557,7660.0
2020-12-10 10:10:00,195.55,196.28,195.46,195.75,17671.0,188.1096,188.8118,188.023,188.302,17671.0
2020-12-10 10:15:00,195.71,195.74,195.35,195.47,5450.0,188.2635,188.2924,187.9172,188.0326,5450.0
2020-12-10 10:20:00,195.55,195.64,195.39,195.43,8967.0,188.1096,188.1962,187.9557,187.9942,8967.0
2020-12-10 10:25:00,195.39,195.57,195.16,195.38,7062.0,187.9557,188.1288,187.7344,187.9461,7062.0
2020-12-10 10:30:00,195.45,195.6,195.07,195.08,44108.0,188.0134,188.1577,187.6479,187.6575,44108.0
2020-12-10 10:35:00,195.08,195.95,195.0,195.95,26104.0,187.6575,188.4944,187.5805,188.4944,26104.0
2020-12-10 10:40:00,195.9,196.18,195.5,196.18,59183.0,188.4463,188.7156,188.0615,188.7156,59183.0
2020-12-10 10:45:00,196.08,196.08,195.72,195.72,11950.0,188.6194,188.6194,188.2731,188.2731,11950.0
2020-12-10 10:50:00,195.8,196.38,195.64,196.3,5962.0,188.3501,188.908,188.1962,188.8311,5962.0
2020-12-10 10:55:00,196.25,196.25,195.91,196.13,7226.0,188.783,188.783,188.4559,188.6675,7226.0
2020-12-10 11:00:00,196.09,196.45,195.89,196.45,13127.0,188.6291,188.9754,188.4367,188.9754,13127.0
2020-12-10 11:05:00,196.33,197.02,196.27,196.55,7744.0,188.8599,189.5237,188.8022,189.0716,7744.0
2020-12-10 11:10:00,196.51,196.55,196.13,196.43,11193.0,189.0331,189.0716,188.6675,188.9561,11193.0
2020-12-10 11:15:00,196.5,196.75,196.35,196.69,12239.0,189.0235,189.2639,188.8792,189.2062,12239.0
2020-12-10 11:20:00,196.73,196.8,196.51,196.65,5399.0,189.2447,189.312,189.0331,189.1677,5399.0
2020-12-10 11:25:00,196.64,196.9,196.52,196.63,5284.0,189.1581,189.4082,189.0427,189.1485,5284.0
2020-12-10 11:30:00,196.58,196.58,196.19,196.36,2847.0,189.1004,189.1004,188.7253,188.8888,2847.0
2020-12-10 11:35:00,196.28,196.3,196.0,196.09,2363.0,188.8118,188.8311,188.5425,188.6291,2363.0
2020-12-10 11:40:00,196.17,196.17,195.99,196.13,4392.0,188.706,188.706,188.5329,188.6675,4392.0
2020-12-10 11:45:00,196.02,196.39,195.9,196.39,7406.0,188.5617,188.9176,188.4463,188.9176,7406.0
2020-12-10 11:50:00,196.36,196.52,196.05,196.06,5339.0,188.8888,189.0427,188.5906,188.6002,5339.0
2020-12-10 11:55:00,196.05,196.38,196.05,196.28,3530.0,188.5906,188.908,188.5906,188.8118,3530.0
2020-12-10 12:00:00,196.25,196.71,196.21,196.52,7352.0,188.783,189.2255,188.7445,189.0427,7352.0
2020-12-10 12:05:00,196.53,196.67,196.47,196.64,4500.0,189.0523,189.187,188.9946,189.1581,4500.0
2020-12-10 12:10:00,196.64,196.8,196.64,196.71,5195.0,189.1581,189.312,189.1581,189.2255,5195.0
2020-12-10 12:15:00,196.78,197.03,196.69,196.72,6643.0,189.2928,189.5333,189.2062,189.2351,6643.0
2020-12-10 12:20:00,196.75,196.76,196.38,196.51,2148.0,189.2639,189.2736,188.908,189.0331,2148.0
2020-12-10 12:25:00,196.6,196.63,196.33,196.37,3710.0,189.1197,189.1485,188.8599,188.8984,3710.0
2020-12-10 12:30:00,196.5,196.62,196.47,196.48,2268.0,189.0235,189.1389,188.9946,189.0042,2268.0
2020-12-10 12:35:00,196.53,196.58,196.35,196.44,3400.0,189.0523,189.1004,188.8792,188.9657,3400.0
2020-12-10 12:40:00,196.51,196.61,196.47,196.53,3002.0,189.0331,189.1293,188.9946,189.0523,3002.0
2020-12-10 12:45:00,196.47,196.47,196.2,196.21,13083.0,188.9946,188.9946,188.7349,188.7445,13083.0
2020-12-10 12:50:00,196.22,196.22,195.1,195.45,69764.0,188.7541,188.7541,187.6767,188.0134,69764.0
2020-12-10 12:55:00,195.48,195.49,194.62,195.28,46589.0,188.0423,188.0519,187.215,187.8499,46589.0
2020-12-10 13:00:00,195.47,195.89,195.47,195.89,5800.0,188.0326,188.4367,188.0326,188.4367,5800.0
2020-12-10 13:05:00,195.7,195.91,195.62,195.73,4729.0,188.2539,188.4559,188.1769,188.2828,4729.0
2020-12-10 13:10:00,195.7,195.83,195.55,195.72,9346.0,188.2539,188.3789,188.1096,188.2731,9346.0
2020-12-10 13:15:00,195.67,195.78,195.58,195.78,5025.0,188.225,188.3309,188.1385,188.3309,5025.0
2020-12-10 13:20:00,195.78,195.78,195.48,195.7,4000.0,188.3309,188.3309,188.0423,188.2539,4000.0
2020-12-10 13:25:00,195.71,195.81,195.57,195.62,10509.0,188.2635,188.3597,188.1288,188.1769,10509.0
2020-12-10 13:30:00,195.56,195.67,195.36,195.44,23430.0,188.1192,188.225,187.9268,188.0038,23430.0
2020-12-10 13:35:00,195.39,195.6,195.26,195.59,3301.0,187.9557,188.1577,187.8306,188.1481,3301.0
2020-12-10 13:40:00,195.45,195.52,195.08,195.08,2547.0,188.0134,188.0807,187.6575,187.6575,2547.0
2020-12-10 13:45:00,195.13,195.13,194.96,195.06,2554.0,187.7056,187.7056,187.5421,187.6382,2554.0
2020-12-10 13:50:00,195.03,195.19,194.92,195.19,2200.0,187.6094,187.7633,187.5036,187.7633,2200.0
2020-12-10 13:55:00,195.1,195.11,194.68,194.75,4754.0,187.6767,187.6863,187.2727,187.34,4754.0
2020-12-10 14:00:00,194.77,194.99,194.69,194.81,5074.0,187.3593,187.5709,187.2823,187.3978,5074.0
2020-12-10 14:05:00,194.9,194.94,194.75,194.75,11558.0,187.4843,187.5228,187.34,187.34,11558.0
2020-12-10 14:10:00,194.56,194.57,194.29,194.41,4232.0,187.1573,187.1669,186.8975,187.013,4232.0
2020-12-10 14:15:00,194.37,194.47,194.22,194.24,5272.0,186.9745,187.0707,186.8302,186.8494,5272.0
2020-12-10 14:20:00,194.31,194.44,194.08,194.22,6525.0,186.9168,187.0418,186.6955,186.8302,6525.0
2020-12-10 14:25:00,194.25,194.35,194.13,194.35,6572.0,186.8591,186.9553,186.7436,186.9553,6572.0
2020-12-10 14:30:00,194.26,194.46,194.24,194.32,4235.0,186.8687,187.0611,186.8494,186.9264,4235.0
2020-12-10 14:35:00,194.33,194.5,194.26,194.39,5084.0,186.936,187.0996,186.8687,186.9937,5084.0
2020-12-10 14:40:00,194.38,194.38,194.26,194.27,5723.0,186.9841,186.9841,186.8687,186.8783,5723.0
2020-12-10 14:45:00,194.28,194.34,194.21,194.26,6100.0,186.8879,186.9456,186.8206,186.8687,6100.0
2020-12-10 14:50:00,194.27,194.48,194.21,194.41,8335.0,186.8783,187.0803,186.8206,187.013,8335.0
2020-12-10 14:55:00,194.29,194.44,193.97,194.13,4910.0,186.8975,187.0418,186.5897,186.7436,4910.0
2020-12-10 15:00:00,194.11,194.41,194.11,194.3,3983.0,186.7244,187.013,186.7244,186.9072,3983.0
2020-12-10 15:05:00,194.26,194.4,194.14,194.19,4211.0,186.8687,187.0034,186.7533,186.8013,4211.0
2020-12-10 15:10:00,194.17,194.33,194.0,194.01,17109.0,186.7821,186.936,186.6186,186.6282,17109.0
2020-12-10 15:15:00,194.02,194.36,194.01,194.3,6059.0,186.6378,186.9649,186.6282,186.9072,6059.0
2020-12-10 15:20:00,194.31,194.33,194.15,194.25,7940.0,186.9168,186.936,186.7629,186.8591,7940.0
2020-12-10 15:25:00,194.21,194.21,193.87,194.0,10035.0,186.8206,186.8206,186.4935,186.6186,10035.0
2020-12-10 15:30:00,194.02,194.33,193.98,194.1,12163.0,186.6378,186.936,186.5993,186.7148,12163.0
2020-12-10 15:35:00,194.07,194.46,194.06,194.25,12401.0,186.6859,187.0611,186.6763,186.8591,12401.0
2020-12-10 15:40:00,194.25,194.32,193.97,194.0,11839.0,186.8591,186.9264,186.5897,186.6186,11839.0
2020-12-10 15:45:00,194.04,194.15,193.97,194.01,21148.0,186.6571,186.7629,186.5897,186.6282,21148.0
2020-12-10 15:50:00,194.04,194.57,194.04,194.46,44770.0,186.6571,187.1669,186.6571,187.0611,44770.0
2020-12-10 15:55:00,194.43,194.47,193.74,194.18,100396.0,187.0322,187.0707,186.3685,186.7917,100396.0
2020-12-11 09:30:00,192.35,193.65,192.34,193.09,14852.0,185.0314,186.2819,185.0217,185.7432,14852.0
2020-12-11 09:35:00,193.53,193.53,193.11,193.53,2366.0,186.1665,186.1665,185.7624,186.1665,2366.0
2020-12-11 09:40:00,193.6,193.67,192.98,193.04,7726.0,186.2338,186.3011,185.6374,185.6951,7726.0
2020-12-11 09:45:00,193.1,193.45,192.8,193.03,5741.0,185.7528,186.0895,185.4642,185.6855,5741.0
2020-12-11 09:50:00,192.72,193.25,192.59,192.78,5270.0,185.3873,185.8971,185.2622,185.445,5270.0
2020-12-11 09:55:00,192.96,193.34,192.87,193.1,5091.0,185.6181,185.9837,185.5316,185.7528,5091.0
2020-12-11 10:00:00,192.97,193.81,192.97,193.69,7070.0,185.6278,186.4358,185.6278,186.3204,7070.0
2020-12-11 10:05:00,193.66,194.28,193.62,194.03,2180.0,186.2915,186.8879,186.253,186.6474,2180.0
2020-12-11 10:10:00,194.03,194.07,193.78,193.94,4181.0,186.6474,186.6859,186.4069,186.5609,4181.0
2020-12-11 10:15:00,194.11,194.67,194.04,194.56,3496.0,186.7244,187.2631,186.6571,187.1573,3496.0
2020-12-11 10:20:00,194.45,194.45,194.08,194.08,4590.0,187.0515,187.0515,186.6955,186.6955,4590.0
2020-12-11 10:25:00,194.28,194.71,194.2,194.37,3460.0,186.8879,187.3016,186.811,186.9745,3460.0
2020-12-11 10:30:00,194.36,194.36,194.07,194.19,4589.0,186.9649,186.9649,186.6859,186.8013,4589.0
2020-12-11 10:35:00,194.1,194.14,193.74,194.1,5595.0,186.7148,186.7533,186.3685,186.7148,5595.0
2020-12-11 10:40:00,194.03,194.2,193.85,193.94,4933.0,186.6474,186.811,186.4743,186.5609,4933.0
2020-12-11 10:45:00,193.96,193.96,193.46,193.52,7468.0,186.5801,186.5801,186.0991,186.1568,7468.0
2020-12-11 10:50:00,193.53,193.63,193.29,193.5,6067.0,186.1665,186.2627,185.9356,186.1376,6067.0
2020-12-11 10:55:00,193.5,193.69,193.42,193.42,3690.0,186.1376,186.3204,186.0606,186.0606,3690.0
2020-12-11 11:00:00,193.55,193.7,193.47,193.7,3329.0,186.1857,186.33,186.1087,186.33,3329.0
2020-12-11 11:05:00,193.63,193.68,193.31,193.42,1862.0,186.2627,186.3108,185.9548,186.0606,1862.0
2020-12-11 11:10:00,193.48,193.51,193.35,193.4,1100.0,186.1184,186.1472,185.9933,186.0414,1100.0
2020-12-11 11:15:00,193.5,193.89,193.46,193.78,3226.0,186.1376,186.5128,186.0991,186.4069,3226.0
2020-12-11 11:20:00,193.81,193.88,193.49,193.5,6966.0,186.4358,186.5031,186.128,186.1376,6966.0
2020-12-11 11:25:00,193.45,193.62,193.42,193.52,2291.0,186.0895,186.253,186.0606,186.1568,2291.0
2020-12-11 11:30:00,193.54,193.82,193.5,193.67,1900.0,186.1761,186.4454,186.1376,186.3011,1900.0
2020-12-11 11:35:00,193.8,193.8,193.29,193.4,29274.0,186.4262,186.4262,185.9356,186.0414,29274.0
2020-12-11 11:40:00,193.44,193.5,193.16,193.17,1726.0,186.0799,186.1376,185.8105,185.8202,1726.0
2020-12-11 11:45:00,193.0,193.48,192.99,193.33,2116.0,185.6566,186.1184,185.647,185.9741,2116.0
2020-12-11 11:50:00,193.33,193.41,193.1,193.29,4781.0,185.9741,186.051,185.7528,185.9356,4781.0
2020-12-11 11:55:00,193.32,193.38,193.13,193.13,2909.0,185.9644,186.0222,185.7817,185.7817,2909.0
2020-12-11 12:00:00,193.21,193.25,192.93,192.93,2704.0,185.8586,185.8971,185.5893,185.5893,2704.0
2020-12-11 12:05:00,192.93,192.97,192.63,192.63,3753.0,185.5893,185.6278,185.3007,185.3007,3753.0
2020-12-11 12:10:00,192.72,192.72,192.44,192.52,2427.0,185.3873,185.3873,185.1179,185.1949,2427.0
2020-12-11 12:15:00,192.41,192.58,192.2,192.2,1538.0,185.0891,185.2526,184.8871,184.8871,1538.0
2020-12-11 12:20:00,192.19,192.38,192.15,192.3,2328.0,184.8774,185.0602,184.839,184.9833,2328.0
2020-12-11 12:25:00,192.45,192.56,192.34,192.56,1213.0,185.1276,185.2334,185.0217,185.2334,1213.0
2020-12-11 12:30:00,192.49,192.54,192.26,192.32,2415.0,185.166,185.2141,184.9448,185.0025,2415.0
2020-12-11 12:35:00,192.26,192.31,192.17,192.26,2721.0,184.9448,184.9929,184.8582,184.9448,2721.0
2020-12-11 12:40:00,192.34,192.53,192.34,192.53,400.0,185.0217,185.2045,185.0217,185.2045,400.0
2020-12-11 12:45:00,192.4,192.59,192.33,192.56,2400.0,185.0795,185.2622,185.0121,185.2334,2400.0
2020-12-11 12:50:00,192.56,192.73,192.5,192.63,3135.0,185.2334,185.3969,185.1756,185.3007,3135.0
2020-12-11 12:55:00,192.7,192.73,192.49,192.49,7625.0,185.368,185.3969,185.166,185.166,7625.0
2020-12-11 13:00:00,192.5,192.5,192.41,192.44,1211.0,185.1756,185.1756,185.0891,185.1179,1211.0
2020-12-11 13:05:00,192.5,192.57,192.39,192.39,2611.0,185.1756,185.243,185.0698,185.0698,2611.0
2020-12-11 13:10:00,192.41,192.59,192.41,192.59,3551.0,185.0891,185.2622,185.0891,185.2622,3551.0
2020-12-11 13:15:00,192.61,192.73,192.38,192.5,10079.0,185.2815,185.3969,185.0602,185.1756,10079.0
2020-12-11 13:20:00,192.52,192.58,192.41,192.5,2355.0,185.1949,185.2526,185.0891,185.1756,2355.0
2020-12-11 13:25:00,192.5,192.54,192.27,192.5,4782.0,185.1756,185.2141,184.9544,185.1756,4782.0
2020-12-11 13:30:00,192.52,192.55,192.21,192.25,7791.0,185.1949,185.2237,184.8967,184.9352,7791.0
2020-12-11 13:35:00,192.24,192.52,192.24,192.52,7703.0,184.9255,185.1949,184.9255,185.1949,7703.0
2020-12-11 13:40:00,192.41,192.65,192.38,192.56,6066.0,185.0891,185.3199,185.0602,185.2334,6066.0
2020-12-11 13:45:00,192.54,192.75,192.38,192.39,7671.0,185.2141,185.4161,185.0602,185.0698,7671.0
2020-12-11 13:50:00,192.39,192.84,192.22,192.59,26650.0,185.0698,185.5027,184.9063,185.2622,26650.0
2020-12-11 13:55:00,192.59,192.72,192.34,192.34,14157.0,185.2622,185.3873,185.0217,185.0217,14157.0
2020-12-11 14:00:00,192.43,192.56,192.34,192.39,5450.0,185.1083,185.2334,185.0217,185.0698,5450.0
2020-12-11 14:05:00,192.37,192.55,192.3,192.46,10864.0,185.0506,185.2237,184.9833,185.1372,10864.0
2020-12-11 14:10:00,192.46,192.71,192.45,192.61,3620.0,185.1372,185.3777,185.1276,185.2815,3620.0
2020-12-11 14:15:00,192.6,192.66,192.39,192.53,7903.0,185.2718,185.3296,185.0698,185.2045,7903.0
2020-12-11 14:20:00,192.53,192.53,192.32,192.39,5774.0,185.2045,185.2045,185.0025,185.0698,5774.0
2020-12-11 14:25:00,192.37,192.46,191.99,191.99,5247.0,185.0506,185.1372,184.6851,184.6851,5247.0
2020-12-11 14:30:00,192.03,192.27,191.85,192.27,5877.0,184.7235,184.9544,184.5504,184.9544,5877.0
2020-12-11 14:35:00,192.3,192.3,192.1,192.1,6260.0,184.9833,184.9833,184.7909,184.7909,6260.0
2020-12-11 14:40:00,192.2,192.2,191.99,192.09,4687.0,184.8871,184.8871,184.6851,184.7812,4687.0
2020-12-11 14:45:00,192.09,192.36,192.09,192.26,3400.0,184.7812,185.041,184.7812,184.9448,3400.0
2020-12-11 14:50:00,192.24,192.24,191.98,191.99,11339.0,184.9255,184.9255,184.6754,184.6851,11339.0
2020-12-11 14:55:00,192.04,192.08,191.9,191.95,3933.0,184.7332,184.7716,184.5985,184.6466,3933.0
2020-12-11 15:00:00,192.0,192.08,191.83,191.84,5344.0,184.6947,184.7716,184.5311,184.5408,5344.0
2020-12-11 15:05:00,191.97,192.02,191.9,191.95,3707.0,184.6658,184.7139,184.5985,184.6466,3707.0
2020-12-11 15:10:00,192.0,192.2,192.0,192.18,3239.0,184.6947,184.8871,184.6947,184.8678,3239.0
2020-12-11 15:15:00,192.17,192.47,192.16,192.34,7945.0,184.8582,185.1468,184.8486,185.0217,7945.0
2020-12-11 15:20:00,192.33,192.33,192.13,192.19,11549.0,185.0121,185.0121,184.8197,184.8774,11549.0
2020-12-11 15:25:00,192.21,192.29,192.04,192.05,12808.0,184.8967,184.9736,184.7332,184.7428,12808.0
2020-12-11 15:30:00,192.06,192.37,191.88,192.37,36966.0,184.7524,185.0506,184.5792,185.0506,36966.0
2020-12-11 15:35:00,192.44,192.71,192.43,192.65,11581.0,185.1179,185.3777,185.1083,185.3199,11581.0
2020-12-11 15:40:00,192.65,192.81,192.31,192.31,12424.0,185.3199,185.4739,184.9929,184.9929,12424.0
2020-12-11 15:45:00,192.35,192.45,191.58,191.83,18175.0,185.0314,185.1276,184.2907,184.5311,18175.0
2020-12-11 15:50:00,191.66,192.02,191.52,191.87,38204.0,184.3676,184.7139,184.2329,184.5696,38204.0
2020-12-11 15:55:00,191.81,192.45,191.68,191.98,125733.0,184.5119,185.1276,184.3868,184.6754,125733.0
2020-12-14 09:30:00,193.3,193.52,192.45,192.46,9747.0,185.9452,186.1568,185.1276,185.1372,9747.0
2020-12-14 09:35:00,192.87,194.55,192.72,194.55,7721.0,185.5316,187.1477,185.3873,187.1477,7721.0
2020-12-14 09:40:00,194.29,194.78,194.16,194.28,3392.0,186.8975,187.3689,186.7725,186.8879,3392.0
2020-12-14 09:45:00,194.47,195.05,194.45,194.83,4914.0,187.0707,187.6286,187.0515,187.417,4914.0
2020-12-14 09:50:00,194.96,194.98,194.44,194.53,3727.0,187.5421,187.5613,187.0418,187.1284,3727.0
2020-12-14 09:55:00,194.76,195.21,194.42,195.12,7637.0,187.3497,187.7825,187.0226,187.696,7637.0
2020-12-14 10:00:00,195.25,195.25,194.78,194.96,3703.0,187.821,187.821,187.3689,187.5421,3703.0
2020-12-14 10:05:00,195.0,195.54,195.0,195.45,3643.0,187.5805,188.1,187.5805,188.0134,3643.0
2020-12-14 10:10:00,195.54,195.73,195.27,195.55,2794.0,188.1,188.2828,187.8403,188.1096,2794.0
2020-12-14 10:15:00,195.71,195.97,195.62,195.9,4401.0,188.2635,188.5136,188.1769,188.4463,4401.0
2020-12-14 10:20:00,195.89,196.28,195.89,196.04,7222.0,188.4367,188.8118,188.4367,188.581,7222.0
2020-12-14 10:25:00,196.09,196.37,196.04,196.3,5225.0,188.6291,188.8984,188.581,188.8311,5225.0
2020-12-14 10:30:00,196.45,196.45,195.98,196.0,5081.0,188.9754,188.9754,188.5232,188.5425,5081.0
2020-12-14 10:35:00,196.02,196.28,195.87,196.24,6552.0,188.5617,188.8118,188.4174,188.7733,6552.0
2020-12-14 10:40:00,196.28,196.34,195.99,196.21,3472.0,188.8118,188.8695,188.5329,188.7445,3472.0
2020-12-14 10:45:00,196.22,196.22,195.58,195.69,9612.0,188.7541,188.7541,188.1385,188.2443,9612.0
2020-12-14 10:50:00,195.75,196.16,195.7,196.07,5927.0,188.302,188.6964,188.2539,188.6098,5927.0
2020-12-14 10:55:00,196.13,196.55,196.11,196.16,47472.0,188.6675,189.0716,188.6483,188.6964,47472.0
2020-12-14 11:00:00,196.09,196.09,195.54,195.57,4101.0,188.6291,188.6291,188.1,188.1288,4101.0
2020-12-14 11:05:00,195.55,195.83,195.43,195.45,3176.0,188.1096,188.3789,187.9942,188.0134,3176.0
2020-12-14 11:10:00,195.38,195.98,195.38,195.8,2936.0,187.9461,188.5232,187.9461,188.3501,2936.0
2020-12-14 11:15:00,195.92,196.46,195.87,196.4,2001.0,188.4655,188.985,188.4174,188.9273,2001.0
2020-12-14 11:20:00,196.3,196.3,195.92,196.16,3489.0,188.8311,188.8311,188.4655,188.6964,3489.0
2020-12-14 11:25:00,196.13,196.14,195.43,195.43,3738.0,188.6675,188.6772,187.9942,187.9942,3738.0
2020-12-14 11:30:00,195.36,195.41,194.27,194.45,9437.0,187.9268,187.9749,186.8783,187.0515,9437.0
2020-12-14 11:35:00,194.45,194.64,194.4,194.49,11114.0,187.0515,187.2342,187.0034,187.0899,11114.0
2020-12-14 11:40:00,194.43,194.71,194.02,194.71,36046.0,187.0322,187.3016,186.6378,187.3016,36046.0
2020-12-14 11:45:00,194.59,195.5,194.54,195.46,4841.0,187.1861,188.0615,187.138,188.023,4841.0
2020-12-14 11:50:00,195.36,195.42,195.01,195.42,4718.0,187.9268,187.9845,187.5901,187.9845,4718.0
2020-12-14 11:55:00,195.35,195.35,195.15,195.15,2936.0,187.9172,187.9172,187.7248,187.7248,2936.0
2020-12-14 12:00:00,195.34,195.5,195.23,195.33,10831.0,187.9076,188.0615,187.8018,187.898,10831.0
2020-12-14 12:05:00,195.37,195.59,195.34,195.34,3994.0,187.9365,188.1481,187.9076,187.9076,3994.0
2020-12-14 12:10:00,195.25,195.41,195.09,195.16,2776.0,187.821,187.9749,187.6671,187.7344,2776.0
2020-12-14 12:15:00,195.08,195.14,194.8,194.8,3367.0,187.6575,187.7152,187.3881,187.3881,3367.0
2020-12-14 12:20:00,194.75,195.06,194.74,195.03,12431.0,187.34,187.6382,187.3304,187.6094,12431.0
2020-12-14 12:25:00,195.01,195.04,194.78,194.78,11111.0,187.5901,187.619,187.3689,187.3689,11111.0
2020-12-14 12:30:00,194.83,194.83,194.57,194.72,2420.0,187.417,187.417,187.1669,187.3112,2420.0
2020-12-14 12:35:00,194.82,194.97,194.74,194.8,9043.0,187.4074,187.5517,187.3304,187.3881,9043.0
2020-12-14 12:40:00,194.8,194.99,194.63,194.64,11302.0,187.3881,187.5709,187.2246,187.2342,11302.0
2020-12-14 12:45:00,194.61,194.62,194.28,194.29,1356.0,187.2054,187.215,186.8879,186.8975,1356.0
2020-12-14 12:50:00,194.26,194.73,194.26,194.73,4315.0,186.8687,187.3208,186.8687,187.3208,4315.0
2020-12-14 12:55:00,194.76,194.82,194.71,194.77,8349.0,187.3497,187.4074,187.3016,187.3593,8349.0
2020-12-14 13:00:00,194.81,195.06,194.72,194.73,5841.0,187.3978,187.6382,187.3112,187.3208,5841.0
2020-12-14 13:05:00,194.73,194.76,194.19,194.23,8763.0,187.3208,187.3497,186.8013,186.8398,8763.0
2020-12-14 13:10:00,194.12,194.49,194.06,194.49,7513.0,186.734,187.0899,186.6763,187.0899,7513.0
2020-12-14 13:15:00,194.46,194.46,194.27,194.28,3700.0,187.0611,187.0611,186.8783,186.8879,3700.0
2020-12-14 13:20:00,194.35,194.5,194.31,194.38,9236.0,186.9553,187.0996,186.9168,186.9841,9236.0
2020-12-14 13:25:00,194.34,194.62,194.29,194.49,13905.0,186.9456,187.215,186.8975,187.0899,13905.0
2020-12-14 13:30:00,194.49,194.91,194.43,194.86,6677.0,187.0899,187.494,187.0322,187.4459,6677.0
2020-12-14 13:35:00,194.81,194.82,194.49,194.52,2505.0,187.3978,187.4074,187.0899,187.1188,2505.0
2020-12-14 13:40:00,194.55,194.68,194.5,194.5,7152.0,187.1477,187.2727,187.0996,187.0996,7152.0
2020-12-14 13:45:00,194.45,194.46,193.82,193.82,5889.0,187.0515,187.0611,186.4454,186.4454,5889.0
2020-12-14 13:50:00,193.82,194.2,193.82,194.2,2391.0,186.4454,186.811,186.4454,186.811,2391.0
2020-12-14 13:55:00,194.18,194.33,193.96,193.96,4842.0,186.7917,186.936,186.5801,186.5801,4842.0
2020-12-14 14:00:00,193.96,194.0,193.8,193.86,4296.0,186.5801,186.6186,186.4262,186.4839,4296.0
2020-12-14 14:05:00,193.82,193.9,193.78,193.78,1315.0,186.4454,186.5224,186.4069,186.4069,1315.0
2020-12-14 14:10:00,193.81,193.89,193.5,193.5,5782.0,186.4358,186.5128,186.1376,186.1376,5782.0
2020-12-14 14:15:00,193.59,193.65,193.36,193.54,5002.0,186.2242,186.2819,186.0029,186.1761,5002.0
2020-12-14 14:20:00,193.54,193.55,193.38,193.38,4648.0,186.1761,186.1857,186.0222,186.0222,4648.0
2020-12-14 14:25:00,193.35,193.42,193.18,193.27,3955.0,185.9933,186.0606,185.8298,185.9164,3955.0
2020-12-14 14:30:00,193.19,193.24,192.83,192.88,6932.0,185.8394,185.8875,185.4931,185.5412,6932.0
2020-12-14 14:35:00,192.93,192.94,192.62,192.68,6705.0,185.5893,185.5989,185.2911,185.3488,6705.0
2020-12-14 14:40:00,192.7,193.23,192.68,193.23,5839.0,185.368,185.8779,185.3488,185.8779,5839.0
2020-12-14 14:45:00,193.11,193.24,193.01,193.19,4222.0,185.7624,185.8875,185.6662,185.8394,4222.0
2020-12-14 14:50:00,193.24,193.7,193.18,193.7,3184.0,185.8875,186.33,185.8298,186.33,3184.0
2020-12-14 14:55:00,193.65,193.94,193.65,193.82,10119.0,186.2819,186.5609,186.2819,186.4454,10119.0
2020-12-14 15:00:00,193.8,193.83,193.48,193.75,7893.0,186.4262,186.455,186.1184,186.3781,7893.0
2020-12-14 15:05:00,193.74,193.79,193.35,193.7,14579.0,186.3685,186.4166,185.9933,186.33,14579.0
2020-12-14 15:10:00,193.65,193.87,193.58,193.82,13583.0,186.2819,186.4935,186.2146,186.4454,13583.0
2020-12-14 15:15:00,193.78,193.78,193.4,193.5,25982.0,186.4069,186.4069,186.0414,186.1376,25982.0
2020-12-14 15:20:00,193.48,193.55,192.94,192.98,17273.0,186.1184,186.1857,185.5989,185.6374,17273.0
2020-12-14 15:25:00,192.98,193.09,192.7,192.83,23575.0,185.6374,185.7432,185.368,185.4931,23575.0
2020-12-14 15:30:00,192.78,192.78,192.23,192.34,18883.0,185.445,185.445,184.9159,185.0217,18883.0
2020-12-14 15:35:00,192.36,192.54,192.14,192.22,17404.0,185.041,185.2141,184.8293,184.9063,17404.0
2020-12-14 15:40:00,192.19,192.33,192.0,192.0,18344.0,184.8774,185.0121,184.6947,184.6947,18344.0
2020-12-14 15:45:00,192.0,192.66,191.9,192.54,27422.0,184.6947,185.3296,184.5985,185.2141,27422.0
2020-12-14 15:50:00,192.65,192.76,192.24,192.6,27169.0,185.3199,185.4258,184.9255,185.2718,27169.0
2020-12-14 15:55:00,192.52,192.6,191.78,191.82,68319.0,185.1949,185.2718,184.483,184.5215,68319.0
2020-12-15 09:30:00,192.68,193.04,192.43,192.9,16044.0,185.3488,185.6951,185.1083,185.5604,16044.0
2020-12-15 09:35:00,193.08,193.3,192.49,192.73,7771.0,185.7336,185.9452,185.166,185.3969,7771.0
2020-12-15 09:40:00,192.84,193.23,192.08,192.22,4168.0,185.5027,185.8779,184.7716,184.9063,4168.0
2020-12-15 09:45:00,192.04,192.21,191.73,191.73,10615.0,184.7332,184.8967,184.4349,184.4349,10615.0
2020-12-15 09:50:00,191.83,192.13,191.68,191.96,11687.0,184.5311,184.8197,184.3868,184.6562,11687.0
2020-12-15 09:55:00,192.0,192.42,191.75,191.94,9251.0,184.6947,185.0987,184.4542,184.637,9251.0
2020-12-15 10:00:00,191.95,192.18,191.74,191.82,16641.0,184.6466,184.8678,184.4446,184.5215,16641.0
2020-12-15 10:05:00,191.87,192.19,191.76,192.13,4237.0,184.5696,184.8774,184.4638,184.8197,4237.0
2020-12-15 10:10:00,191.95,192.04,191.69,191.81,4783.0,184.6466,184.7332,184.3965,184.5119,4783.0
2020-12-15 10:15:00,191.71,192.55,191.65,192.44,4407.0,184.4157,185.2237,184.358,185.1179,4407.0
2020-12-15 10:20:00,192.5,192.75,192.38,192.74,7861.0,185.1756,185.4161,185.0602,185.4065,7861.0
2020-12-15 10:25:00,192.64,192.8,192.29,192.3,4371.0,185.3103,185.4642,184.9736,184.9833,4371.0
2020-12-15 10:30:00,192.36,192.84,192.28,192.59,6238.0,185.041,185.5027,184.964,185.2622,6238.0
2020-12-15 10:35:00,192.51,192.59,192.25,192.59,5421.0,185.1853,185.2622,184.9352,185.2622,5421.0
2020-12-15 10:40:00,192.66,192.88,192.44,192.76,8475.0,185.3296,185.5412,185.1179,185.4258,8475.0
2020-12-15 10:45:00,192.78,192.92,192.77,192.88,3462.0,185.445,185.5797,185.4354,185.5412,3462.0
2020-12-15 10:50:00,192.92,193.05,192.64,193.05,7428.0,185.5797,185.7047,185.3103,185.7047,7428.0
2020-12-15 10:55:00,193.03,193.19,192.71,192.71,4539.0,185.6855,185.8394,185.3777,185.3777,4539.0
2020-12-15 11:00:00,192.69,192.69,192.27,192.29,2871.0,185.3584,185.3584,184.9544,184.9736,2871.0
2020-12-15 11:05:00,192.14,192.14,191.73,191.75,4574.0,184.8293,184.8293,184.4349,184.4542,4574.0
2020-12-15 11:10:00,191.63,191.8,191.52,191.8,6564.0,184.3388,184.5023,184.2329,184.5023,6564.0
2020-12-15 11:15:00,191.6,191.75,191.6,191.74,3332.0,184.3099,184.4542,184.3099,184.4446,3332.0
2020-12-15 11:20:00,191.78,191.9,191.77,191.81,8610.0,184.483,184.5985,184.4734,184.5119,8610.0
2020-12-15 11:25:00,191.8,191.81,191.32,191.71,8366.0,184.5023,184.5119,184.0405,184.4157,8366.0
2020-12-15 11:30:00,191.66,191.82,191.63,191.82,18339.0,184.3676,184.5215,184.3388,184.5215,18339.0
2020-12-15 11:35:00,191.7,191.85,191.69,191.81,2618.0,184.4061,184.5504,184.3965,184.5119,2618.0
2020-12-15 11:40:00,191.73,191.97,191.72,191.78,22837.0,184.4349,184.6658,184.4253,184.483,22837.0
2020-12-15 11:45:00,191.78,191.83,191.55,191.75,6380.0,184.483,184.5311,184.2618,184.4542,6380.0
2020-12-15 11:50:00,191.78,191.79,191.54,191.54,3804.0,184.483,184.4927,184.2522,184.2522,3804.0
2020-12-15 11:55:00,191.52,191.55,191.35,191.43,4673.0,184.2329,184.2618,184.0694,184.1464,4673.0
2020-12-15 12:00:00,191.54,191.82,191.54,191.76,6444.0,184.2522,184.5215,184.2522,184.4638,6444.0
2020-12-15 12:05:00,191.78,191.86,191.62,191.69,9723.0,184.483,184.56,184.3291,184.3965,9723.0
2020-12-15 12:10:00,191.63,191.78,191.61,191.71,4691.0,184.3388,184.483,184.3195,184.4157,4691.0
2020-12-15 12:15:00,191.72,191.82,191.68,191.75,3753.0,184.4253,184.5215,184.3868,184.4542,3753.0
2020-12-15 12:20:00,191.8,192.0,191.75,191.87,9360.0,184.5023,184.6947,184.4542,184.5696,9360.0
2020-12-15 12:25:00,191.87,191.87,191.72,191.75,8896.0,184.5696,184.5696,184.4253,184.4542,8896.0
2020-12-15 12:30:00,191.75,191.8,191.68,191.75,12404.0,184.4542,184.5023,184.3868,184.4542,12404.0
2020-12-15 12:35:00,191.73,192.0,191.68,191.89,26529.0,184.4349,184.6947,184.3868,184.5889,26529.0
2020-12-15 12:40:00,191.94,191.95,191.64,191.71,23052.0,184.637,184.6466,184.3484,184.4157,23052.0
2020-12-15 12:45:00,191.73,191.88,191.68,191.87,8083.0,184.4349,184.5792,184.3868,184.5696,8083.0
2020-12-15 12:50:00,191.97,192.35,191.84,192.35,11309.0,184.6658,185.0314,184.5408,185.0314,11309.0
2020-12-15 12:55:00,192.43,192.63,192.38,192.57,8704.0,185.1083,185.3007,185.0602,185.243,8704.0
2020-12-15 13:00:00,192.52,192.9,192.51,192.84,6500.0,185.1949,185.5604,185.1853,185.5027,6500.0
2020-12-15 13:05:00,192.79,193.54,192.78,193.54,5052.0,185.4546,186.1761,185.445,186.1761,5052.0
2020-12-15 13:10:00,193.53,193.67,193.46,193.64,5337.0,186.1665,186.3011,186.0991,186.2723,5337.0
2020-12-15 13:15:00,193.67,193.8,193.51,193.56,10021.0,186.3011,186.4262,186.1472,186.1953,10021.0
2020-12-15 13:20:00,193.56,193.56,193.22,193.28,8524.0,186.1953,186.1953,185.8683,185.926,8524.0
2020-12-15 13:25:00,193.31,193.5,193.21,193.28,7711.0,185.9548,186.1376,185.8586,185.926,7711.0
2020-12-15 13:30:00,193.34,193.5,193.27,193.4,3409.0,185.9837,186.1376,185.9164,186.0414,3409.0
2020-12-15 13:35:00,193.32,193.41,193.22,193.41,4784.0,185.9644,186.051,185.8683,186.051,4784.0
2020-12-15 13:40:00,193.35,193.39,193.25,193.34,3813.0,185.9933,186.0318,185.8971,185.9837,3813.0
2020-12-15 13:45:00,193.35,193.54,193.35,193.48,5820.0,185.9933,186.1761,185.9933,186.1184,5820.0
2020-12-15 13:50:00,193.47,193.48,193.33,193.41,4914.0,186.1087,186.1184,185.9741,186.051,4914.0
2020-12-15 13:55:00,193.41,194.1,193.36,194.08,14881.0,186.051,186.7148,186.0029,186.6955,14881.0
2020-12-15 14:00:00,194.1,194.15,193.74,193.76,18456.0,186.7148,186.7629,186.3685,186.3877,18456.0
2020-12-15 14:05:00,193.76,193.91,193.62,193.73,11522.0,186.3877,186.532,186.253,186.3588,11522.0
2020-12-15 14:10:00,193.65,193.84,193.51,193.79,5547.0,186.2819,186.4647,186.1472,186.4166,5547.0
2020-12-15 14:15:00,193.78,193.87,193.69,193.82,2989.0,186.4069,186.4935,186.3204,186.4454,2989.0
2020-12-15 14:20:00,193.82,193.82,193.64,193.8,6167.0,186.4454,186.4454,186.2723,186.4262,6167.0
2020-12-15 14:25:00,193.74,193.91,193.74,193.83,5854.0,186.3685,186.532,186.3685,186.455,5854.0
2020-12-15 14:30:00,193.81,193.92,193.81,193.83,4081.0,186.4358,186.5416,186.4358,186.455,4081.0
2020-12-15 14:35:00,193.86,194.04,193.86,194.03,6677.0,186.4839,186.6571,186.4839,186.6474,6677.0
2020-12-15 14:40:00,194.05,194.24,194.0,194.16,23138.0,186.6667,186.8494,186.6186,186.7725,23138.0
2020-12-15 14:45:00,194.16,194.23,193.75,193.81,19132.0,186.7725,186.8398,186.3781,186.4358,19132.0
2020-12-15 14:50:00,193.84,194.0,193.8,194.0,3724.0,186.4647,186.6186,186.4262,186.6186,3724.0
2020-12-15 14:55:00,193.95,194.05,193.94,193.97,4854.0,186.5705,186.6667,186.5609,186.5897,4854.0
2020-12-15 15:00:00,193.94,194.17,193.93,193.99,4480.0,186.5609,186.7821,186.5512,186.609,4480.0
2020-12-15 15:05:00,193.98,194.17,193.9,194.0,8056.0,186.5993,186.7821,186.5224,186.6186,8056.0
2020-12-15 15:10:00,194.0,194.37,194.0,194.16,15823.0,186.6186,186.9745,186.6186,186.7725,15823.0
2020-12-15 15:15:00,194.17,194.44,194.16,194.44,15658.0,186.7821,187.0418,186.7725,187.0418,15658.0
2020-12-15 15:20:00,194.43,194.43,193.89,193.89,13406.0,187.0322,187.0322,186.5128,186.5128,13406.0
2020-12-15 15:25:00,193.74,193.85,193.55,193.58,6689.0,186.3685,186.4743,186.1857,186.2146,6689.0
2020-12-15 15:30:00,193.54,193.65,193.45,193.5,7958.0,186.1761,186.2819,186.0895,186.1376,7958.0
2020-12-15 15:35:00,193.51,193.67,193.51,193.61,8320.0,186.1472,186.3011,186.1472,186.2434,8320.0
2020-12-15 15:40:00,193.66,193.93,193.62,193.93,9224.0,186.2915,186.5512,186.253,186.5512,9224.0
2020-12-15 15:45:00,193.9,194.13,193.69,194.08,19443.0,186.5224,186.7436,186.3204,186.6955,19443.0
2020-12-15 15:50:00,194.02,194.09,193.78,193.89,34725.0,186.6378,186.7052,186.4069,186.5128,34725.0
2020-12-15 15:55:00,193.87,194.13,193.41,193.55,139517.0,186.4935,186.7436,186.051,186.1857,139517.0
2020-12-16 09:30:00,193.37,193.46,192.57,193.46,19414.0,186.1989,186.2855,185.4285,186.2855,19414.0
2020-12-16 09:35:00,193.51,193.79,192.79,193.37,8426.0,186.3337,186.6033,185.6404,186.1989,8426.0
2020-12-16 09:40:00,193.25,193.32,192.19,192.2,7100.0,186.0833,186.1507,185.0626,185.0723,7100.0
2020-12-16 09:45:00,192.27,192.51,192.26,192.43,6416.0,185.1397,185.3708,185.13,185.2937,6416.0
2020-12-16 09:50:00,192.43,192.6,192.04,192.6,4978.0,185.2937,185.4574,184.9182,185.4574,4978.0
2020-12-16 09:55:00,192.5,192.73,192.42,192.58,9096.0,185.3611,185.5826,185.2841,185.4382,9096.0
2020-12-16 10:00:00,192.72,193.42,192.58,193.23,7222.0,185.573,186.247,185.4382,186.0641,7222.0
2020-12-16 10:05:00,193.07,193.09,192.63,192.84,5040.0,185.91,185.9293,185.4863,185.6885,5040.0
2020-12-16 10:10:00,192.93,192.93,192.12,192.12,4656.0,185.7752,185.7752,184.9952,184.9952,4656.0
2020-12-16 10:15:00,192.2,192.66,192.19,192.66,5868.0,185.0723,185.5152,185.0626,185.5152,5868.0
2020-12-16 10:20:00,192.6,192.95,192.58,192.91,4836.0,185.4574,185.7945,185.4382,185.7559,4836.0
2020-12-16 10:25:00,192.95,193.7,192.95,193.69,4860.0,185.7945,186.5166,185.7945,186.507,4860.0
2020-12-16 10:30:00,193.77,194.06,193.66,193.97,25390.0,186.584,186.8633,186.4781,186.7766,25390.0
2020-12-16 10:35:00,193.96,194.08,193.79,194.03,6734.0,186.767,186.8825,186.6033,186.8344,6734.0
2020-12-16 10:40:00,194.08,194.64,194.08,194.48,7453.0,186.8825,187.4218,186.8825,187.2677,7453.0
2020-12-16 10:45:00,194.46,194.54,194.31,194.36,6272.0,187.2485,187.3255,187.104,187.1522,6272.0
2020-12-16 10:50:00,194.36,194.77,194.24,194.34,18441.0,187.1522,187.547,187.0366,187.1329,18441.0
2020-12-16 10:55:00,194.33,194.35,193.99,194.12,4102.0,187.1233,187.1425,186.7959,186.9211,4102.0
2020-12-16 11:00:00,194.2,194.64,194.2,194.64,7514.0,186.9981,187.4218,186.9981,187.4218,7514.0
2020-12-16 11:05:00,194.65,195.14,194.65,195.12,16214.0,187.4314,187.9032,187.4314,187.884,16214.0
2020-12-16 11:10:00,195.09,195.31,194.8,195.31,9298.0,187.8551,188.0669,187.5758,188.0669,9298.0
2020-12-16 11:15:00,195.3,195.31,194.5,194.5,9986.0,188.0573,188.0669,187.287,187.287,9986.0
2020-12-16 11:20:00,194.56,194.66,194.46,194.55,2474.0,187.3447,187.441,187.2485,187.3351,2474.0
2020-12-16 11:25:00,194.56,194.79,194.56,194.78,5031.0,187.3447,187.5662,187.3447,187.5566,5031.0
2020-12-16 11:30:00,194.77,195.09,194.69,195.06,7651.0,187.547,187.8551,187.4699,187.8262,7651.0
2020-12-16 11:35:00,195.07,195.17,194.88,194.91,3849.0,187.8358,187.9321,187.6529,187.6818,3849.0
2020-12-16 11:40:00,194.77,194.87,194.73,194.85,3795.0,187.547,187.6432,187.5084,187.624,3795.0
2020-12-16 11:45:00,194.82,194.91,194.72,194.91,2514.0,187.5951,187.6818,187.4988,187.6818,2514.0
2020-12-16 11:50:00,194.91,194.91,194.58,194.61,3183.0,187.6818,187.6818,187.364,187.3929,3183.0
2020-12-16 11:55:00,194.64,194.64,194.27,194.44,2555.0,187.4218,187.4218,187.0655,187.2292,2555.0
2020-12-16 12:00:00,194.31,194.51,194.31,194.51,860.0,187.104,187.2966,187.104,187.2966,860.0
2020-12-16 12:05:00,194.47,194.47,194.33,194.33,1100.0,187.2581,187.2581,187.1233,187.1233,1100.0
2020-12-16 12:10:00,194.24,194.29,194.17,194.18,1246.0,187.0366,187.0848,186.9692,186.9788,1246.0
2020-12-16 12:15:00,194.2,194.2,194.05,194.17,1304.0,186.9981,186.9981,186.8537,186.9692,1304.0
2020-12-16 12:20:00,194.28,194.28,193.99,194.16,3004.0,187.0751,187.0751,186.7959,186.9596,3004.0
2020-12-16 12:25:00,194.12,194.18,194.08,194.15,2130.0,186.9211,186.9788,186.8825,186.9499,2130.0
2020-12-16 12:30:00,194.1,194.19,194.0,194.11,1498.0,186.9018,186.9885,186.8055,186.9114,1498.0
2020-12-16 12:35:00,194.15,194.23,194.15,194.19,309.0,186.9499,187.027,186.9499,186.9885,309.0
2020-12-16 12:40:00,194.22,194.22,194.15,194.19,1514.0,187.0174,187.0174,186.9499,186.9885,1514.0
2020-12-16 12:45:00,194.13,194.19,193.92,193.92,1704.0,186.9307,186.9885,186.7285,186.7285,1704.0
2020-12-16 12:50:00,193.91,194.04,193.81,194.04,1675.0,186.7188,186.844,186.6226,186.844,1675.0
2020-12-16 12:55:00,194.18,194.37,194.18,194.36,1600.0,186.9788,187.1618,186.9788,187.1522,1600.0
2020-12-16 13:00:00,194.31,194.31,194.07,194.07,1434.0,187.104,187.104,186.8729,186.8729,1434.0
2020-12-16 13:05:00,194.09,194.09,193.66,193.81,1400.0,186.8922,186.8922,186.4781,186.6226,1400.0
2020-12-16 13:10:00,193.72,193.87,193.62,193.87,7448.0,186.5359,186.6803,186.4396,186.6803,7448.0
2020-12-16 13:15:00,193.89,193.89,193.74,193.83,500.0,186.6996,186.6996,186.5552,186.6418,500.0
2020-12-16 13:20:00,194.04,194.26,194.03,194.24,2111.0,186.844,187.0559,186.8344,187.0366,2111.0
2020-12-16 13:25:00,194.24,194.36,194.2,194.3,10828.0,187.0366,187.1522,186.9981,187.0944,10828.0
2020-12-16 13:30:00,194.22,194.49,194.22,194.46,3279.0,187.0174,187.2773,187.0174,187.2485,3279.0
2020-12-16 13:35:00,194.45,194.45,194.31,194.31,1000.0,187.2388,187.2388,187.104,187.104,1000.0
2020-12-16 13:40:00,194.31,194.31,194.2,194.2,1140.0,187.104,187.104,186.9981,186.9981,1140.0
2020-12-16 13:45:00,194.24,194.26,194.21,194.21,898.0,187.0366,187.0559,187.0077,187.0077,898.0
2020-12-16 13:50:00,194.22,194.23,194.13,194.15,1544.0,187.0174,187.027,186.9307,186.9499,1544.0
2020-12-16 13:55:00,194.18,194.19,194.03,194.03,903.0,186.9788,186.9885,186.8344,186.8344,903.0
2020-12-16 14:00:00,194.13,194.3,193.84,194.17,3037.0,186.9307,187.0944,186.6514,186.9692,3037.0
2020-12-16 14:05:00,193.92,194.02,193.76,193.88,13377.0,186.7285,186.8248,186.5744,186.69,13377.0
2020-12-16 14:10:00,193.85,193.85,193.66,193.67,2304.0,186.6611,186.6611,186.4781,186.4877,2304.0
2020-12-16 14:15:00,193.8,193.8,193.34,193.35,3049.0,186.6129,186.6129,186.17,186.1796,3049.0
2020-12-16 14:20:00,193.31,193.48,193.22,193.48,1999.0,186.1411,186.3048,186.0544,186.3048,1999.0
2020-12-16 14:25:00,193.48,193.56,193.08,193.25,3725.0,186.3048,186.3818,185.9196,186.0833,3725.0
2020-12-16 14:30:00,193.26,193.4,193.22,193.4,2346.0,186.093,186.2278,186.0544,186.2278,2346.0
2020-12-16 14:35:00,193.45,194.02,193.4,194.01,3436.0,186.2759,186.8248,186.2278,186.8151,3436.0
2020-12-16 14:40:00,194.03,194.07,193.91,193.99,2632.0,186.8344,186.8729,186.7188,186.7959,2632.0
2020-12-16 14:45:00,193.98,194.09,193.96,194.06,4827.0,186.7863,186.8922,186.767,186.8633,4827.0
2020-12-16 14:50:00,194.25,194.41,194.15,194.32,6409.0,187.0462,187.2003,186.9499,187.1136,6409.0
2020-12-16 14:55:00,194.43,194.51,194.28,194.46,3622.0,187.2196,187.2966,187.0751,187.2485,3622.0
2020-12-16 15:00:00,194.46,194.65,194.32,194.61,7349.0,187.2485,187.4314,187.1136,187.3929,7349.0
2020-12-16 15:05:00,194.56,194.7,194.53,194.7,12265.0,187.3447,187.4796,187.3159,187.4796,12265.0
2020-12-16 15:10:00,194.74,194.76,194.55,194.66,6746.0,187.5181,187.5373,187.3351,187.441,6746.0
2020-12-16 15:15:00,194.7,194.81,194.56,194.78,3838.0,187.4796,187.5855,187.3447,187.5566,3838.0
2020-12-16 15:20:00,194.71,194.89,194.71,194.89,5067.0,187.4892,187.6625,187.4892,187.6625,5067.0
2020-12-16 15:25:00,194.93,195.21,194.9,195.08,14338.0,187.701,187.9706,187.6721,187.8455,14338.0
2020-12-16 15:30:00,195.09,195.48,195.0,195.12,15314.0,187.8551,188.2306,187.7684,187.884,15314.0
2020-12-16 15:35:00,195.18,195.18,194.64,194.77,3863.0,187.9418,187.9418,187.4218,187.547,3863.0
2020-12-16 15:40:00,194.73,194.88,194.73,194.76,4203.0,187.5084,187.6529,187.5084,187.5373,4203.0
2020-12-16 15:45:00,194.82,194.86,194.56,194.77,7651.0,187.5951,187.6336,187.3447,187.547,7651.0
2020-12-16 15:50:00,194.75,194.78,194.51,194.71,20975.0,187.5277,187.5566,187.2966,187.4892,20975.0
2020-12-16 15:55:00,194.74,194.96,194.53,194.53,46025.0,187.5181,187.7299,187.3159,187.3159,46025.0
2020-12-17 09:30:00,195.22,196.32,195.22,196.31,18784.0,187.9803,189.0395,187.9803,189.0298,18784.0
2020-12-17 09:35:00,196.41,197.4,196.36,197.4,4660.0,189.1261,190.0794,189.078,190.0794,4660.0
2020-12-17 09:40:00,197.07,197.29,196.75,196.76,3208.0,189.7617,189.9735,189.4535,189.4632,3208.0
2020-12-17 09:45:00,196.64,196.69,196.28,196.31,6262.0,189.3476,189.3958,189.001,189.0298,6262.0
2020-12-17 09:50:00,196.38,196.54,196.0,196.17,5438.0,189.0972,189.2513,188.7313,188.895,5438.0
2020-12-17 09:55:00,196.25,196.56,196.02,196.08,15605.0,188.9721,189.2706,188.7506,188.8084,15605.0
2020-12-17 10:00:00,196.04,196.11,195.5,195.5,9733.0,188.7699,188.8373,188.2499,188.2499,9733.0
2020-12-17 10:05:00,195.56,195.7,195.35,195.7,3024.0,188.3077,188.4425,188.1054,188.4425,3024.0
2020-12-17 10:10:00,195.74,196.08,195.7,195.9,3557.0,188.481,188.8084,188.4425,188.6351,3557.0
2020-12-17 10:15:00,195.96,196.2,195.9,195.97,5126.0,188.6928,188.9239,188.6351,188.7025,5126.0
2020-12-17 10:20:00,195.92,196.07,195.6,195.61,3424.0,188.6543,188.7987,188.3462,188.3558,3424.0
2020-12-17 10:25:00,195.75,195.89,195.36,195.84,3548.0,188.4906,188.6254,188.1151,188.5773,3548.0
2020-12-17 10:30:00,195.89,196.26,195.89,196.13,2961.0,188.6254,188.9817,188.6254,188.8565,2961.0
2020-12-17 10:35:00,196.09,196.39,196.06,196.39,2998.0,188.818,189.1069,188.7891,189.1069,2998.0
2020-12-17 10:40:00,196.26,196.36,196.16,196.25,3784.0,188.9817,189.078,188.8854,188.9721,3784.0
2020-12-17 10:45:00,196.35,196.56,196.33,196.43,3923.0,189.0684,189.2706,189.0491,189.1454,3923.0
2020-12-17 10:50:00,196.43,196.46,196.32,196.33,3345.0,189.1454,189.1743,189.0395,189.0491,3345.0
2020-12-17 10:55:00,196.29,196.48,196.15,196.24,2275.0,189.0106,189.1935,188.8758,188.9624,2275.0
2020-12-17 11:00:00,196.12,196.34,196.08,196.21,3814.0,188.8469,189.0587,188.8084,188.9336,3814.0
2020-12-17 11:05:00,196.16,196.32,196.16,196.27,3298.0,188.8854,189.0395,188.8854,188.9913,3298.0
2020-12-17 11:10:00,196.29,196.6,196.25,196.56,7817.0,189.0106,189.3091,188.9721,189.2706,7817.0
2020-12-17 11:15:00,196.6,196.63,196.27,196.33,6298.0,189.3091,189.338,188.9913,189.0491,6298.0
2020-12-17 11:20:00,196.33,196.56,196.27,196.53,4887.0,189.0491,189.2706,188.9913,189.2417,4887.0
2020-12-17 11:25:00,196.47,196.49,196.15,196.23,3831.0,189.1839,189.2032,188.8758,188.9528,3831.0
2020-12-17 11:30:00,196.28,196.35,196.21,196.23,3148.0,189.001,189.0684,188.9336,188.9528,3148.0
2020-12-17 11:35:00,196.29,196.3,196.2,196.26,2413.0,189.0106,189.0202,188.9239,188.9817,2413.0
2020-12-17 11:40:00,196.32,196.43,196.28,196.41,5698.0,189.0395,189.1454,189.001,189.1261,5698.0
2020-12-17 11:45:00,196.34,196.47,196.28,196.33,3127.0,189.0587,189.1839,189.001,189.0491,3127.0
2020-12-17 11:50:00,196.28,196.28,195.97,195.97,3026.0,189.001,189.001,188.7025,188.7025,3026.0
2020-12-17 11:55:00,195.92,196.28,195.92,196.24,3476.0,188.6543,189.001,188.6543,188.9624,3476.0
2020-12-17 12:00:00,196.26,196.41,196.23,196.41,1958.0,188.9817,189.1261,188.9528,189.1261,1958.0
2020-12-17 12:05:00,196.38,196.38,196.19,196.28,4400.0,189.0972,189.0972,188.9143,189.001,4400.0
2020-12-17 12:10:00,196.25,196.27,196.11,196.21,12086.0,188.9721,188.9913,188.8373,188.9336,12086.0
2020-12-17 12:15:00,196.17,196.21,195.95,196.08,2346.0,188.895,188.9336,188.6832,188.8084,2346.0
2020-12-17 12:20:00,196.02,196.17,195.98,196.1,4219.0,188.7506,188.895,188.7121,188.8276,4219.0
2020-12-17 12:25:00,196.14,196.28,196.14,196.25,2639.0,188.8661,189.001,188.8661,188.9721,2639.0
2020-12-17 12:30:00,196.28,196.69,196.24,196.61,10184.0,189.001,189.3958,188.9624,189.3187,10184.0
2020-12-17 12:35:00,196.6,196.77,196.57,196.74,3427.0,189.3091,189.4728,189.2802,189.4439,3427.0
2020-12-17 12:40:00,196.78,196.93,196.78,196.91,5203.0,189.4824,189.6269,189.4824,189.6076,5203.0
2020-12-17 12:45:00,196.91,197.26,196.87,197.25,5006.0,189.6076,189.9446,189.5691,189.935,5006.0
2020-12-17 12:50:00,197.22,197.33,197.06,197.3,7143.0,189.9061,190.012,189.752,189.9831,7143.0
2020-12-17 12:55:00,197.31,197.31,197.13,197.14,5058.0,189.9928,189.9928,189.8194,189.8291,5058.0
2020-12-17 13:00:00,197.19,197.4,197.18,197.36,1836.0,189.8772,190.0794,189.8676,190.0409,1836.0
2020-12-17 13:05:00,197.35,197.46,197.33,197.35,4032.0,190.0313,190.1372,190.012,190.0313,4032.0
2020-12-17 13:10:00,197.3,197.39,197.25,197.32,3570.0,189.9831,190.0698,189.935,190.0024,3570.0
2020-12-17 13:15:00,197.28,197.28,196.77,196.86,13730.0,189.9639,189.9639,189.4728,189.5594,13730.0
2020-12-17 13:20:00,196.87,196.94,196.69,196.69,6741.0,189.5691,189.6365,189.3958,189.3958,6741.0
2020-12-17 13:25:00,196.66,196.7,196.63,196.66,3941.0,189.3669,189.4054,189.338,189.3669,3941.0
2020-12-17 13:30:00,196.57,196.7,196.57,196.63,7088.0,189.2802,189.4054,189.2802,189.338,7088.0
2020-12-17 13:35:00,196.62,196.72,196.49,196.5,9193.0,189.3283,189.4246,189.2032,189.2128,9193.0
2020-12-17 13:40:00,196.47,196.49,196.17,196.21,5258.0,189.1839,189.2032,188.895,188.9336,5258.0
2020-12-17 13:45:00,196.17,196.17,195.82,195.87,4581.0,188.895,188.895,188.558,188.6062,4581.0
2020-12-17 13:50:00,195.84,196.19,195.8,196.05,7455.0,188.5773,188.9143,188.5388,188.7795,7455.0
2020-12-17 13:55:00,196.04,196.05,195.93,195.97,2649.0,188.7699,188.7795,188.6639,188.7025,2649.0
2020-12-17 14:00:00,195.91,195.97,195.83,195.86,6583.0,188.6447,188.7025,188.5676,188.5965,6583.0
2020-12-17 14:05:00,195.85,195.89,195.8,195.8,2292.0,188.5869,188.6254,188.5388,188.5388,2292.0
2020-12-17 14:10:00,195.8,195.83,195.69,195.75,4549.0,188.5388,188.5676,188.4328,188.4906,4549.0
2020-12-17 14:15:00,195.74,195.85,195.67,195.73,4258.0,188.481,188.5869,188.4136,188.4714,4258.0
2020-12-17 14:20:00,195.77,195.77,195.57,195.68,4017.0,188.5099,188.5099,188.3173,188.4232,4017.0
2020-12-17 14:25:00,195.68,195.69,195.51,195.51,2937.0,188.4232,188.4328,188.2595,188.2595,2937.0
2020-12-17 14:30:00,195.55,195.56,195.34,195.43,8549.0,188.298,188.3077,188.0958,188.1825,8549.0
2020-12-17 14:35:00,195.41,195.47,195.32,195.43,3895.0,188.1632,188.221,188.0766,188.1825,3895.0
2020-12-17 14:40:00,195.43,195.53,195.43,195.43,3702.0,188.1825,188.2788,188.1825,188.1825,3702.0
2020-12-17 14:45:00,195.48,195.65,195.41,195.64,4708.0,188.2306,188.3943,188.1632,188.3847,4708.0
2020-12-17 14:50:00,195.63,196.04,195.62,196.01,4823.0,188.3751,188.7699,188.3654,188.741,4823.0
2020-12-17 14:55:00,196.02,196.15,195.94,196.06,9728.0,188.7506,188.8758,188.6736,188.7891,9728.0
2020-12-17 15:00:00,196.02,196.05,195.68,195.88,5974.0,188.7506,188.7795,188.4232,188.6158,5974.0
2020-12-17 15:05:00,195.86,195.9,195.67,195.77,6595.0,188.5965,188.6351,188.4136,188.5099,6595.0
2020-12-17 15:10:00,195.75,195.9,195.71,195.85,5066.0,188.4906,188.6351,188.4521,188.5869,5066.0
2020-12-17 15:15:00,195.77,196.08,195.76,196.05,17164.0,188.5099,188.8084,188.5002,188.7795,17164.0
2020-12-17 15:20:00,196.06,196.11,195.8,195.9,11942.0,188.7891,188.8373,188.5388,188.6351,11942.0
2020-12-17 15:25:00,195.9,195.94,195.77,195.78,8247.0,188.6351,188.6736,188.5099,188.5195,8247.0
2020-12-17 15:30:00,195.66,195.7,195.5,195.61,11233.0,188.404,188.4425,188.2499,188.3558,11233.0
2020-12-17 15:35:00,195.59,195.95,195.56,195.86,11603.0,188.3365,188.6832,188.3077,188.5965,11603.0
2020-12-17 15:40:00,195.86,195.9,195.54,195.72,19266.0,188.5965,188.6351,188.2884,188.4617,19266.0
2020-12-17 15:45:00,195.77,195.82,195.58,195.66,11125.0,188.5099,188.558,188.3269,188.404,11125.0
2020-12-17 15:50:00,195.66,195.86,195.46,195.63,24938.0,188.404,188.5965,188.2114,188.3751,24938.0
2020-12-17 15:55:00,195.74,195.8,195.35,195.41,69267.0,188.481,188.5388,188.1054,188.1632,69267.0
2020-12-18 09:30:00,195.01,195.57,194.38,194.8,257850.0,187.7781,188.3173,187.1714,187.5758,257850.0
2020-12-18 09:35:00,194.77,195.35,194.64,195.16,5432.0,187.547,188.1054,187.4218,187.9225,5432.0
2020-12-18 09:40:00,195.01,195.22,194.56,194.6,2352.0,187.7781,187.9803,187.3447,187.3833,2352.0
2020-12-18 09:45:00,194.42,194.83,194.27,194.83,6397.0,187.2099,187.6047,187.0655,187.6047,6397.0
2020-12-18 09:50:00,194.34,194.49,193.66,193.67,3386.0,187.1329,187.2773,186.4781,186.4877,3386.0
2020-12-18 09:55:00,193.66,194.02,193.61,194.02,7945.0,186.4781,186.8248,186.43,186.8248,7945.0
2020-12-18 10:00:00,194.1,194.2,193.57,193.75,4245.0,186.9018,186.9981,186.3915,186.5648,4245.0
2020-12-18 10:05:00,193.78,194.11,193.69,194.11,4932.0,186.5937,186.9114,186.507,186.9114,4932.0
2020-12-18 10:10:00,194.06,194.9,193.87,194.9,7855.0,186.8633,187.6721,186.6803,187.6721,7855.0
2020-12-18 10:15:00,194.83,194.92,194.57,194.9,4724.0,187.6047,187.6914,187.3544,187.6721,4724.0
2020-12-18 10:20:00,194.93,195.03,194.41,194.64,6201.0,187.701,187.7973,187.2003,187.4218,6201.0
2020-12-18 10:25:00,194.83,194.86,194.23,194.52,2903.0,187.6047,187.6336,187.027,187.3062,2903.0
2020-12-18 10:30:00,194.42,194.45,194.15,194.25,6494.0,187.2099,187.2388,186.9499,187.0462,6494.0
2020-12-18 10:35:00,194.25,194.47,194.06,194.14,7723.0,187.0462,187.2581,186.8633,186.9403,7723.0
2020-12-18 10:40:00,194.22,194.43,193.87,194.24,5043.0,187.0174,187.2196,186.6803,187.0366,5043.0
2020-12-18 10:45:00,194.25,194.25,193.87,194.21,9498.0,187.0462,187.0462,186.6803,187.0077,9498.0
2020-12-18 10:50:00,194.3,194.43,194.17,194.39,3907.0,187.0944,187.2196,186.9692,187.181,3907.0
2020-12-18 10:55:00,194.37,194.62,194.37,194.45,6031.0,187.1618,187.4025,187.1618,187.2388,6031.0
2020-12-18 11:00:00,194.37,194.63,194.37,194.62,4615.0,187.1618,187.4121,187.1618,187.4025,4615.0
2020-12-18 11:05:00,194.53,195.0,194.3,194.79,10102.0,187.3159,187.7684,187.0944,187.5662,10102.0
2020-12-18 11:10:00,194.73,194.73,193.8,193.9,4139.0,187.5084,187.5084,186.6129,186.7092,4139.0
2020-12-18 11:15:00,193.99,194.16,193.56,194.12,4827.0,186.7959,186.9596,186.3818,186.9211,4827.0
2020-12-18 11:20:00,194.12,194.25,194.0,194.25,6084.0,186.9211,187.0462,186.8055,187.0462,6084.0
2020-12-18 11:25:00,194.22,194.29,193.92,193.92,2795.0,187.0174,187.0848,186.7285,186.7285,2795.0
2020-12-18 11:30:00,193.79,193.91,193.66,193.91,2398.0,186.6033,186.7188,186.4781,186.7188,2398.0
2020-12-18 11:35:00,193.94,194.04,193.79,193.82,1200.0,186.7477,186.844,186.6033,186.6322,1200.0
2020-12-18 11:40:00,193.69,193.87,193.67,193.67,4172.0,186.507,186.6803,186.4877,186.4877,4172.0
2020-12-18 11:45:00,193.67,193.72,193.57,193.63,6730.0,186.4877,186.5359,186.3915,186.4492,6730.0
2020-12-18 11:50:00,193.72,194.15,193.72,194.12,2744.0,186.5359,186.9499,186.5359,186.9211,2744.0
2020-12-18 11:55:00,194.08,194.46,194.08,194.46,3300.0,186.8825,187.2485,186.8825,187.2485,3300.0
2020-12-18 12:00:00,194.41,194.66,194.33,194.66,3532.0,187.2003,187.441,187.1233,187.441,3532.0
2020-12-18 12:05:00,194.7,194.98,194.68,194.98,2300.0,187.4796,187.7492,187.4603,187.7492,2300.0
2020-12-18 12:10:00,194.89,195.23,194.8,195.23,7015.0,187.6625,187.9899,187.5758,187.9899,7015.0
2020-12-18 12:15:00,195.17,195.41,195.17,195.36,1000.0,187.9321,188.1632,187.9321,188.1151,1000.0
2020-12-18 12:20:00,195.36,195.49,195.14,195.15,4567.0,188.1151,188.2403,187.9032,187.9129,4567.0
2020-12-18 12:25:00,195.19,195.26,195.12,195.26,9768.0,187.9514,188.0188,187.884,188.0188,9768.0
2020-12-18 12:30:00,195.25,195.54,195.25,195.54,3524.0,188.0092,188.2884,188.0092,188.2884,3524.0
2020-12-18 12:35:00,195.49,195.59,195.44,195.55,928.0,188.2403,188.3365,188.1921,188.298,928.0
2020-12-18 12:40:00,195.54,195.63,195.39,195.48,3386.0,188.2884,188.3751,188.144,188.2306,3386.0
2020-12-18 12:45:00,195.43,195.49,195.36,195.36,5384.0,188.1825,188.2403,188.1151,188.1151,5384.0
2020-12-18 12:50:00,195.29,195.33,195.15,195.28,18242.0,188.0477,188.0862,187.9129,188.038,18242.0
2020-12-18 12:55:00,195.23,195.41,195.12,195.24,6573.0,187.9899,188.1632,187.884,187.9995,6573.0
2020-12-18 13:00:00,195.31,195.33,195.17,195.23,2378.0,188.0669,188.0862,187.9321,187.9899,2378.0
2020-12-18 13:05:00,195.23,195.26,195.14,195.2,3167.0,187.9899,188.0188,187.9032,187.961,3167.0
2020-12-18 13:10:00,195.18,195.27,195.08,195.26,7021.0,187.9418,188.0284,187.8455,188.0188,7021.0
2020-12-18 13:15:00,195.24,195.25,195.08,195.24,6216.0,187.9995,188.0092,187.8455,187.9995,6216.0
2020-12-18 13:20:00,195.24,195.27,195.01,195.08,7632.0,187.9995,188.0284,187.7781,187.8455,7632.0
2020-12-18 13:25:00,195.11,195.49,195.1,195.49,1500.0,187.8743,188.2403,187.8647,188.2403,1500.0
2020-12-18 13:30:00,195.42,195.43,195.26,195.34,3761.0,188.1729,188.1825,188.0188,188.0958,3761.0
2020-12-18 13:35:00,195.4,195.46,195.28,195.33,2004.0,188.1536,188.2114,188.038,188.0862,2004.0
2020-12-18 13:40:00,195.3,195.4,195.3,195.3,3723.0,188.0573,188.1536,188.0573,188.0573,3723.0
2020-12-18 13:45:00,195.35,195.45,195.24,195.38,4896.0,188.1054,188.2017,187.9995,188.1343,4896.0
2020-12-18 13:50:00,195.38,195.45,195.32,195.42,24861.0,188.1343,188.2017,188.0766,188.1729,24861.0
2020-12-18 13:55:00,195.4,195.4,195.25,195.25,5634.0,188.1536,188.1536,188.0092,188.0092,5634.0
2020-12-18 14:00:00,195.28,195.28,195.04,195.18,6522.0,188.038,188.038,187.8069,187.9418,6522.0
2020-12-18 14:05:00,195.25,195.39,195.15,195.3,10151.0,188.0092,188.144,187.9129,188.0573,10151.0
2020-12-18 14:10:00,195.27,195.34,195.18,195.34,8090.0,188.0284,188.0958,187.9418,188.0958,8090.0
2020-12-18 14:15:00,195.33,195.33,195.17,195.3,7009.0,188.0862,188.0862,187.9321,188.0573,7009.0
2020-12-18 14:20:00,195.36,195.51,195.31,195.31,2173.0,188.1151,188.2595,188.0669,188.0669,2173.0
2020-12-18 14:25:00,195.31,195.33,195.11,195.14,3819.0,188.0669,188.0862,187.8743,187.9032,3819.0
2020-12-18 14:30:00,195.12,195.29,195.12,195.26,2052.0,187.884,188.0477,187.884,188.0188,2052.0
2020-12-18 14:35:00,195.23,195.33,195.16,195.24,3299.0,187.9899,188.0862,187.9225,187.9995,3299.0
2020-12-18 14:40:00,195.23,195.25,195.13,195.16,2011.0,187.9899,188.0092,187.8936,187.9225,2011.0
2020-12-18 14:45:00,195.15,195.19,194.98,195.12,4729.0,187.9129,187.9514,187.7492,187.884,4729.0
2020-12-18 14:50:00,195.1,195.16,194.98,195.07,5946.0,187.8647,187.9225,187.7492,187.8358,5946.0
2020-12-18 14:55:00,195.06,195.06,194.75,194.86,8614.0,187.8262,187.8262,187.5277,187.6336,8614.0
2020-12-18 15:00:00,195.04,195.15,194.91,195.15,4403.0,187.8069,187.9129,187.6818,187.9129,4403.0
2020-12-18 15:05:00,195.03,195.27,195.02,195.2,6820.0,187.7973,188.0284,187.7877,187.961,6820.0
2020-12-18 15:10:00,195.2,195.29,195.15,195.28,4656.0,187.961,188.0477,187.9129,188.038,4656.0
2020-12-18 15:15:00,195.26,195.55,195.22,195.32,4408.0,188.0188,188.298,187.9803,188.0766,4408.0
2020-12-18 15:20:00,195.31,195.31,194.9,195.12,9766.0,188.0669,188.0669,187.6721,187.884,9766.0
2020-12-18 15:25:00,195.08,195.19,194.92,195.14,6351.0,187.8455,187.9514,187.6914,187.9032,6351.0
2020-12-18 15:30:00,195.1,195.21,195.06,195.09,10996.0,187.8647,187.9706,187.8262,187.8551,10996.0
2020-12-18 15:35:00,195.07,195.15,194.91,194.93,33746.0,187.8358,187.9129,187.6818,187.701,33746.0
2020-12-18 15:40:00,194.94,195.37,194.75,195.21,62065.0,187.7107,188.1247,187.5277,187.9706,62065.0
2020-12-18 15:45:00,195.18,195.75,195.13,195.6,57021.0,187.9418,188.4906,187.8936,188.3462,57021.0
2020-12-18 15:50:00,195.61,196.44,195.45,196.22,27285.0,188.3558,189.155,188.2017,188.9432,27285.0
2020-12-18 15:55:00,196.29,197.31,196.22,196.5,111905.0,189.0106,189.9928,188.9432,189.2128,111905.0
2020-12-21 09:30:00,203.94,204.45,201.57,202.8,296479.0,196.3769,196.868,194.0948,195.2792,296479.0
2020-12-21 09:35:00,202.87,203.95,200.99,203.95,80291.0,195.3466,196.3865,193.5363,196.3865,80291.0
2020-12-21 09:40:00,203.69,207.88,203.59,207.84,223707.0,196.1362,200.1708,196.0399,200.1323,223707.0
2020-12-21 09:45:00,207.87,209.66,206.57,207.01,167444.0,200.1611,201.8848,198.9094,199.333,167444.0
2020-12-21 09:50:00,207.02,207.92,206.29,206.84,63232.0,199.3427,200.2093,198.6397,199.1693,63232.0
2020-12-21 09:55:00,206.85,207.45,205.26,205.68,53356.0,199.179,199.7567,197.6479,198.0524,53356.0
2020-12-21 10:00:00,205.68,205.99,203.76,203.78,150327.0,198.0524,198.3509,196.2036,196.2228,150327.0
2020-12-21 10:05:00,203.83,205.03,203.53,204.09,78856.0,196.271,197.4265,195.9821,196.5213,78856.0
2020-12-21 10:10:00,204.1,204.1,202.18,202.62,49965.0,196.531,196.531,194.6822,195.1058,49965.0
2020-12-21 10:15:00,202.6,203.57,202.2,202.45,89471.0,195.0866,196.0206,194.7014,194.9421,89471.0
2020-12-21 10:20:00,202.46,203.14,201.71,202.74,48559.0,194.9518,195.6066,194.2296,195.2214,48559.0
2020-12-21 10:25:00,202.7,203.49,202.22,203.17,38496.0,195.1829,195.9436,194.7207,195.6354,38496.0
2020-12-21 10:30:00,203.06,203.96,202.69,203.74,21876.0,195.5295,196.3961,195.1732,196.1843,21876.0
2020-12-21 10:35:00,203.83,203.83,202.91,203.7,25316.0,196.271,196.271,195.3851,196.1458,25316.0
2020-12-21 10:40:00,203.59,203.6,202.61,202.78,194664.0,196.0399,196.0495,195.0962,195.2599,194664.0
2020-12-21 10:45:00,202.61,202.64,201.49,201.89,18600.0,195.0962,195.1251,194.0177,194.4029,18600.0
2020-12-21 10:50:00,202.04,202.28,201.31,202.03,17639.0,194.5473,194.7784,193.8444,194.5377,17639.0
2020-12-21 10:55:00,201.78,202.1,200.73,201.05,19333.0,194.297,194.6051,193.2859,193.5941,19333.0
2020-12-21 11:00:00,201.11,201.29,200.5,200.74,23739.0,193.6518,193.8252,193.0645,193.2956,23739.0
2020-12-21 11:05:00,200.92,201.58,200.77,201.58,98879.0,193.4689,194.1044,193.3244,194.1044,98879.0
2020-12-21 11:10:00,201.58,201.97,201.24,201.25,20088.0,194.1044,194.4799,193.777,193.7866,20088.0
2020-12-21 11:15:00,201.17,201.49,201.01,201.12,8382.0,193.7096,194.0177,193.5555,193.6615,8382.0
2020-12-21 11:20:00,201.02,202.96,200.97,202.96,30080.0,193.5652,195.4332,193.517,195.4332,30080.0
2020-12-21 11:25:00,202.96,203.33,202.67,203.09,14557.0,195.4332,195.7895,195.154,195.5584,14557.0
2020-12-21 11:30:00,203.15,204.1,203.15,204.02,20163.0,195.6162,196.531,195.6162,196.4539,20163.0
2020-12-21 11:35:00,203.92,204.85,203.82,204.74,16297.0,196.3576,197.2531,196.2613,197.1472,16297.0
2020-12-21 11:40:00,204.75,205.03,204.63,204.63,14804.0,197.1568,197.4265,197.0413,197.0413,14804.0
2020-12-21 11:45:00,204.71,205.35,204.69,205.29,14006.0,197.1183,197.7346,197.0991,197.6768,14006.0
2020-12-21 11:50:00,205.04,205.06,204.27,204.5,8075.0,197.4361,197.4554,196.6946,196.9161,8075.0
2020-12-21 11:55:00,204.5,204.58,204.04,204.04,7212.0,196.9161,196.9932,196.4732,196.4732,7212.0
2020-12-21 12:00:00,204.07,204.16,203.77,204.05,11445.0,196.5021,196.5887,196.2132,196.4828,11445.0
2020-12-21 12:05:00,203.96,203.96,203.49,203.77,6132.0,196.3961,196.3961,195.9436,196.2132,6132.0
2020-12-21 12:10:00,203.66,203.84,203.19,203.3,7569.0,196.1073,196.2806,195.6547,195.7606,7569.0
2020-12-21 12:15:00,203.32,203.38,202.55,202.55,14024.0,195.7799,195.8377,195.0384,195.0384,14024.0
2020-12-21 12:20:00,202.63,203.33,202.59,203.2,13382.0,195.1155,195.7895,195.077,195.6643,13382.0
2020-12-21 12:25:00,203.24,203.31,202.79,202.93,12953.0,195.7028,195.7703,195.2695,195.4043,12953.0
2020-12-21 12:30:00,203.0,203.24,202.79,202.97,17167.0,195.4717,195.7028,195.2695,195.4429,17167.0
2020-12-21 12:35:00,203.0,203.0,202.61,202.67,7223.0,195.4717,195.4717,195.0962,195.154,7223.0
2020-12-21 12:40:00,202.68,202.8,202.51,202.59,10259.0,195.1636,195.2792,194.9999,195.077,10259.0
2020-12-21 12:45:00,202.56,203.21,202.45,203.19,16777.0,195.0481,195.674,194.9421,195.6547,16777.0
2020-12-21 12:50:00,203.19,203.34,203.0,203.26,7027.0,195.6547,195.7991,195.4717,195.7221,7027.0
2020-12-21 12:55:00,203.22,203.25,203.01,203.08,5400.0,195.6836,195.7125,195.4814,195.5488,5400.0
2020-12-21 13:00:00,203.08,203.19,202.83,202.88,12640.0,195.5488,195.6547,195.3081,195.3562,12640.0
2020-12-21 13:05:00,202.87,202.95,202.81,202.9,14059.0,195.3466,195.4236,195.2888,195.3755,14059.0
2020-12-21 13:10:00,202.95,203.37,202.94,203.2,2923.0,195.4236,195.828,195.414,195.6643,2923.0
2020-12-21 13:15:00,203.12,203.17,202.96,203.15,7908.0,195.5873,195.6354,195.4332,195.6162,7908.0
2020-12-21 13:20:00,203.18,203.21,202.78,202.94,9826.0,195.6451,195.674,195.2599,195.414,9826.0
2020-12-21 13:25:00,202.94,202.99,202.76,202.98,5914.0,195.414,195.4621,195.2406,195.4525,5914.0
2020-12-21 13:30:00,202.93,203.17,202.89,203.12,10906.0,195.4043,195.6354,195.3658,195.5873,10906.0
2020-12-21 13:35:00,203.12,203.12,202.42,202.42,8725.0,195.5873,195.5873,194.9133,194.9133,8725.0
2020-12-21 13:40:00,202.47,202.5,202.05,202.38,10669.0,194.9614,194.9903,194.557,194.8747,10669.0
2020-12-21 13:45:00,202.38,202.45,202.01,202.14,6572.0,194.8747,194.9421,194.5185,194.6436,6572.0
2020-12-21 13:50:00,202.14,202.28,201.83,202.03,6552.0,194.6436,194.7784,194.3451,194.5377,6552.0
2020-12-21 13:55:00,201.97,201.97,201.77,201.77,4038.0,194.4799,194.4799,194.2874,194.2874,4038.0
2020-12-21 14:00:00,201.75,201.83,201.26,201.51,17364.0,194.2681,194.3451,193.7963,194.037,17364.0
2020-12-21 14:05:00,201.46,201.49,201.12,201.38,6471.0,193.9889,194.0177,193.6615,193.9118,6471.0
2020-12-21 14:10:00,201.33,201.56,201.24,201.5,4946.0,193.8637,194.0851,193.777,194.0274,4946.0
2020-12-21 14:15:00,201.55,201.64,201.3,201.39,5903.0,194.0755,194.1622,193.8348,193.9215,5903.0
2020-12-21 14:20:00,201.31,201.5,201.2,201.38,7086.0,193.8444,194.0274,193.7385,193.9118,7086.0
2020-12-21 14:25:00,201.37,201.63,201.3,201.3,4803.0,193.9022,194.1526,193.8348,193.8348,4803.0
2020-12-21 14:30:00,201.37,201.61,201.12,201.12,5769.0,193.9022,194.1333,193.6615,193.6615,5769.0
2020-12-21 14:35:00,201.26,201.4,201.18,201.2,9932.0,193.7963,193.9311,193.7192,193.7385,9932.0
2020-12-21 14:40:00,201.19,201.5,201.18,201.5,6853.0,193.7289,194.0274,193.7192,194.0274,6853.0
2020-12-21 14:45:00,201.5,201.62,201.16,201.16,6739.0,194.0274,194.1429,193.7,193.7,6739.0
2020-12-21 14:50:00,201.21,201.22,200.85,200.96,7489.0,193.7481,193.7578,193.4015,193.5074,7489.0
2020-12-21 14:55:00,200.94,201.04,200.5,200.58,4934.0,193.4881,193.5844,193.0645,193.1415,4934.0
2020-12-21 15:00:00,200.64,200.83,200.5,200.78,16274.0,193.1993,193.3822,193.0645,193.3341,16274.0
2020-12-21 15:05:00,200.8,200.81,200.24,200.24,21492.0,193.3533,193.363,192.8141,192.8141,21492.0
2020-12-21 15:10:00,200.35,200.97,200.35,200.97,12101.0,192.92,193.517,192.92,193.517,12101.0
2020-12-21 15:15:00,200.92,200.92,200.42,200.42,13368.0,193.4689,193.4689,192.9874,192.9874,13368.0
2020-12-21 15:20:00,200.38,200.49,200.32,200.42,10821.0,192.9489,193.0548,192.8911,192.9874,10821.0
2020-12-21 15:25:00,200.37,200.79,200.35,200.79,13051.0,192.9393,193.3437,192.92,193.3437,13051.0
2020-12-21 15:30:00,200.85,200.86,200.01,200.1,24234.0,193.4015,193.4111,192.5926,192.6793,24234.0
2020-12-21 15:35:00,200.13,200.63,200.09,200.58,31046.0,192.7082,193.1896,192.6697,193.1415,31046.0
2020-12-21 15:40:00,200.67,200.79,200.34,200.41,21870.0,193.2282,193.3437,192.9104,192.9778,21870.0
2020-12-21 15:45:00,200.41,200.7,200.39,200.61,32304.0,192.9778,193.257,192.9585,193.1704,32304.0
2020-12-21 15:50:00,200.49,200.66,199.99,200.25,54011.0,193.0548,193.2185,192.5734,192.8237,54011.0
2020-12-21 15:55:00,200.28,200.87,200.15,200.7,120068.0,192.8526,193.4207,192.7274,193.257,120068.0
2020-12-22 09:30:00,200.52,200.71,198.59,200.42,23927.0,193.0837,193.2667,191.2253,192.9874,23927.0
2020-12-22 09:35:00,200.65,200.73,199.03,199.55,11501.0,193.2089,193.2859,191.649,192.1497,11501.0
2020-12-22 09:40:00,199.73,199.81,199.22,199.41,35401.0,192.323,192.4,191.8319,192.0149,35401.0
2020-12-22 09:45:00,199.56,199.76,198.34,199.71,13856.0,192.1593,192.3519,190.9846,192.3038,13856.0
2020-12-22 09:50:00,199.59,199.67,198.61,198.84,15396.0,192.1882,192.2652,191.2445,191.466,15396.0
2020-12-22 09:55:00,199.11,199.11,197.68,197.69,10666.0,191.726,191.726,190.349,190.3587,10666.0
2020-12-22 10:00:00,197.75,198.07,197.46,197.69,9666.0,190.4164,190.7246,190.1372,190.3587,9666.0
2020-12-22 10:05:00,197.62,199.08,197.62,198.8,23535.0,190.2913,191.6971,190.2913,191.4275,23535.0
2020-12-22 10:10:00,198.84,199.34,198.14,198.52,18903.0,191.466,191.9475,190.792,191.1579,18903.0
2020-12-22 10:15:00,198.48,199.03,198.38,198.71,17242.0,191.1194,191.649,191.0231,191.3408,17242.0
2020-12-22 10:20:00,198.66,199.31,198.49,199.31,10113.0,191.2927,191.9186,191.129,191.9186,10113.0
2020-12-22 10:25:00,199.25,199.77,199.24,199.37,25859.0,191.8608,192.3615,191.8512,191.9764,25859.0
2020-12-22 10:30:00,199.36,199.63,199.27,199.5,10000.0,191.9667,192.2267,191.8801,192.1015,10000.0
2020-12-22 10:35:00,199.55,199.74,199.34,199.72,90993.0,192.1497,192.3326,191.9475,192.3134,90993.0
2020-12-22 10:40:00,199.72,199.99,199.63,199.97,15452.0,192.3134,192.5734,192.2267,192.5541,15452.0
2020-12-22 10:45:00,199.98,200.05,199.33,199.33,16990.0,192.5637,192.6311,191.9378,191.9378,16990.0
2020-12-22 10:50:00,199.39,199.9,199.35,199.9,15421.0,191.9956,192.4867,191.9571,192.4867,15421.0
2020-12-22 10:55:00,199.84,199.9,199.41,199.51,17310.0,192.4289,192.4867,192.0149,192.1112,17310.0
2020-12-22 11:00:00,199.51,199.78,199.48,199.76,10235.0,192.1112,192.3712,192.0823,192.3519,10235.0
2020-12-22 11:05:00,199.76,200.19,199.74,200.14,13176.0,192.3519,192.766,192.3326,192.7178,13176.0
2020-12-22 11:10:00,200.15,200.63,200.05,200.58,9502.0,192.7274,193.1896,192.6311,193.1415,9502.0
2020-12-22 11:15:00,200.58,200.62,199.98,200.35,14015.0,193.1415,193.18,192.5637,192.92,14015.0
2020-12-22 11:20:00,200.3,200.78,200.27,200.53,10255.0,192.8719,193.3341,192.843,193.0933,10255.0
2020-12-22 11:25:00,200.51,200.7,200.32,200.42,9603.0,193.0741,193.257,192.8911,192.9874,9603.0
2020-12-22 11:30:00,200.56,200.58,200.21,200.3,11759.0,193.1222,193.1415,192.7852,192.8719,11759.0
2020-12-22 11:35:00,200.31,200.4,199.86,199.92,5807.0,192.8815,192.9682,192.4482,192.506,5807.0
2020-12-22 11:40:00,199.92,199.93,199.42,199.49,10000.0,192.506,192.5156,192.0245,192.0919,10000.0
2020-12-22 11:45:00,199.47,199.81,199.31,199.65,5434.0,192.0727,192.4,191.9186,192.246,5434.0
2020-12-22 11:50:00,199.63,199.71,199.14,199.27,6823.0,192.2267,192.3038,191.7549,191.8801,6823.0
2020-12-22 11:55:00,199.33,199.71,199.32,199.56,11109.0,191.9378,192.3038,191.9282,192.1593,11109.0
2020-12-22 12:00:00,199.66,199.75,199.31,199.36,6296.0,192.2556,192.3423,191.9186,191.9667,6296.0
2020-12-22 12:05:00,199.38,199.51,199.32,199.32,5599.0,191.986,192.1112,191.9282,191.9282,5599.0
2020-12-22 12:10:00,199.38,199.41,199.04,199.15,5889.0,191.986,192.0149,191.6586,191.7645,5889.0
2020-12-22 12:15:00,199.28,199.34,198.84,198.84,209301.0,191.8897,191.9475,191.466,191.466,209301.0
2020-12-22 12:20:00,198.92,198.92,198.4,198.63,3978.0,191.5431,191.5431,191.0423,191.2638,3978.0
2020-12-22 12:25:00,198.65,198.8,198.51,198.8,4604.0,191.2831,191.4275,191.1483,191.4275,4604.0
2020-12-22 12:30:00,198.85,198.96,198.49,198.53,3338.0,191.4756,191.5816,191.129,191.1675,3338.0
2020-12-22 12:35:00,198.6,198.94,198.52,198.94,28359.0,191.2349,191.5623,191.1579,191.5623,28359.0
2020-12-22 12:40:00,198.95,199.03,198.56,198.62,6454.0,191.5719,191.649,191.1964,191.2542,6454.0
2020-12-22 12:45:00,198.59,198.8,198.48,198.71,3100.0,191.2253,191.4275,191.1194,191.3408,3100.0
2020-12-22 12:50:00,198.73,198.9,198.7,198.8,30008.0,191.3601,191.5238,191.3312,191.4275,30008.0
2020-12-22 12:55:00,198.8,198.97,198.71,198.88,3015.0,191.4275,191.5912,191.3408,191.5045,3015.0
2020-12-22 13:00:00,198.9,199.19,198.82,198.88,5589.0,191.5238,191.803,191.4468,191.5045,5589.0
2020-12-22 13:05:00,198.92,199.2,198.89,198.89,5326.0,191.5431,191.8127,191.5142,191.5142,5326.0
2020-12-22 13:10:00,198.97,199.01,198.51,198.54,21735.0,191.5912,191.6297,191.1483,191.1771,21735.0
2020-12-22 13:15:00,198.57,198.59,198.17,198.25,62578.0,191.206,191.2253,190.8209,190.8979,62578.0
2020-12-22 13:20:00,198.31,198.46,198.21,198.29,38865.0,190.9557,191.1001,190.8594,190.9364,38865.0
2020-12-22 13:25:00,198.32,198.34,198.21,198.32,5646.0,190.9653,190.9846,190.8594,190.9653,5646.0
2020-12-22 13:30:00,198.25,198.5,198.23,198.4,10482.0,190.8979,191.1386,190.8786,191.0423,10482.0
2020-12-22 13:35:00,198.41,198.87,198.41,198.62,8845.0,191.052,191.4949,191.052,191.2542,8845.0
2020-12-22 13:40:00,198.61,198.61,198.21,198.39,11063.0,191.2445,191.2445,190.8594,191.0327,11063.0
2020-12-22 13:45:00,198.47,198.56,198.38,198.43,9528.0,191.1097,191.1964,191.0231,191.0712,9528.0
2020-12-22 13:50:00,198.46,198.67,198.46,198.65,4711.0,191.1001,191.3023,191.1001,191.2831,4711.0
2020-12-22 13:55:00,198.66,198.71,198.39,198.51,7122.0,191.2927,191.3408,191.0327,191.1483,7122.0
2020-12-22 14:00:00,198.54,198.58,198.41,198.5,5938.0,191.1771,191.2157,191.052,191.1386,5938.0
2020-12-22 14:05:00,198.45,198.56,198.23,198.46,34321.0,191.0905,191.1964,190.8786,191.1001,34321.0
2020-12-22 14:10:00,198.46,198.55,198.26,198.46,6632.0,191.1001,191.1868,190.9075,191.1001,6632.0
2020-12-22 14:15:00,198.39,198.57,198.36,198.57,4901.0,191.0327,191.206,191.0038,191.206,4901.0
2020-12-22 14:20:00,198.64,198.81,198.57,198.73,7188.0,191.2734,191.4371,191.206,191.3601,7188.0
2020-12-22 14:25:00,198.71,198.76,198.43,198.55,55212.0,191.3408,191.389,191.0712,191.1868,55212.0
2020-12-22 14:30:00,198.59,198.63,198.32,198.45,18283.0,191.2253,191.2638,190.9653,191.0905,18283.0
2020-12-22 14:35:00,198.41,198.59,198.01,198.01,14359.0,191.052,191.2253,190.6668,190.6668,14359.0
2020-12-22 14:40:00,198.01,198.03,197.51,197.62,7461.0,190.6668,190.6861,190.1853,190.2913,7461.0
2020-12-22 14:45:00,197.66,197.93,197.65,197.84,7108.0,190.3298,190.5898,190.3202,190.5031,7108.0
2020-12-22 14:50:00,197.87,198.0,197.75,197.75,12871.0,190.532,190.6572,190.4164,190.4164,12871.0
2020-12-22 14:55:00,197.82,197.97,197.45,197.65,12935.0,190.4838,190.6283,190.1276,190.3202,12935.0
2020-12-22 15:00:00,197.65,197.65,197.12,197.18,9585.0,190.3202,190.3202,189.8098,189.8676,9585.0
2020-12-22 15:05:00,197.2,197.23,196.91,197.02,10331.0,189.8868,189.9157,189.6076,189.7135,10331.0
2020-12-22 15:10:00,197.04,197.38,196.87,197.14,23911.0,189.7328,190.0602,189.5691,189.8291,23911.0
2020-12-22 15:15:00,197.23,197.46,197.16,197.38,36275.0,189.9157,190.1372,189.8483,190.0602,36275.0
2020-12-22 15:20:00,197.37,197.57,197.25,197.44,33602.0,190.0505,190.2431,189.935,190.1179,33602.0
2020-12-22 15:25:00,197.44,197.52,197.28,197.46,24607.0,190.1179,190.195,189.9639,190.1372,24607.0
2020-12-22 15:30:00,197.38,197.58,197.33,197.33,24337.0,190.0602,190.2527,190.012,190.012,24337.0
2020-12-22 15:35:00,197.36,197.5,197.28,197.36,16915.0,190.0409,190.1757,189.9639,190.0409,16915.0
2020-12-22 15:40:00,197.41,197.51,197.35,197.45,20361.0,190.0891,190.1853,190.0313,190.1276,20361.0
2020-12-22 15:45:00,197.43,197.94,197.36,197.41,36812.0,190.1083,190.5994,190.0409,190.0891,36812.0
2020-12-22 15:50:00,197.4,197.7,197.4,197.64,48013.0,190.0794,190.3683,190.0794,190.3105,48013.0
2020-12-22 15:55:00,197.6,197.91,197.53,197.9,103205.0,190.272,190.5705,190.2046,190.5609,103205.0
2020-12-23 09:30:00,198.76,198.84,198.07,198.37,12289.0,191.389,191.466,190.7246,191.0135,12289.0
2020-12-23 09:35:00,198.28,198.96,198.1,198.95,10236.0,190.9268,191.5816,190.7535,191.5719,10236.0
2020-12-23 09:40:00,198.67,199.82,198.67,198.93,20502.0,191.3023,192.4097,191.3023,191.5527,20502.0
2020-12-23 09:45:00,199.14,199.22,198.54,199.22,10050.0,191.7549,191.8319,191.1771,191.8319,10050.0
2020-12-23 09:50:00,199.1,199.32,198.22,198.48,7347.0,191.7164,191.9282,190.869,191.1194,7347.0
2020-12-23 09:55:00,198.44,198.44,197.91,197.95,3916.0,191.0809,191.0809,190.5705,190.609,3916.0
2020-12-23 10:00:00,197.96,198.11,197.62,198.0,5706.0,190.6187,190.7631,190.2913,190.6572,5706.0
2020-12-23 10:05:00,198.0,198.13,197.26,197.48,16124.0,190.6572,190.7824,189.9446,190.1565,16124.0
2020-12-23 10:10:00,197.42,197.42,197.06,197.15,3389.0,190.0987,190.0987,189.752,189.8387,3389.0
2020-12-23 10:15:00,197.19,197.45,196.92,197.45,15398.0,189.8772,190.1276,189.6172,190.1276,15398.0
2020-12-23 10:20:00,197.55,197.65,197.12,197.28,4795.0,190.2239,190.3202,189.8098,189.9639,4795.0
2020-12-23 10:25:00,197.33,198.1,197.33,197.57,49441.0,190.012,190.7535,190.012,190.2431,49441.0
2020-12-23 10:30:00,197.59,198.17,197.59,198.13,19312.0,190.2624,190.8209,190.2624,190.7824,19312.0
2020-12-23 10:35:00,198.1,198.19,197.95,198.19,7370.0,190.7535,190.8401,190.609,190.8401,7370.0
2020-12-23 10:40:00,198.2,198.51,198.19,198.3,4087.0,190.8498,191.1483,190.8401,190.946,4087.0
2020-12-23 10:45:00,198.35,198.45,198.23,198.36,2829.0,190.9942,191.0905,190.8786,191.0038,2829.0
2020-12-23 10:50:00,198.47,198.67,198.31,198.41,4968.0,191.1097,191.3023,190.9557,191.052,4968.0
2020-12-23 10:55:00,198.52,198.62,198.16,198.16,5736.0,191.1579,191.2542,190.8112,190.8112,5736.0
2020-12-23 11:00:00,198.12,198.37,198.08,198.22,3531.0,190.7727,191.0135,190.7342,190.869,3531.0
2020-12-23 11:05:00,198.22,198.36,198.01,198.3,4414.0,190.869,191.0038,190.6668,190.946,4414.0
2020-12-23 11:10:00,198.25,198.83,198.24,198.74,5240.0,190.8979,191.4564,190.8883,191.3697,5240.0
2020-12-23 11:15:00,198.74,198.98,198.49,198.5,12111.0,191.3697,191.6008,191.129,191.1386,12111.0
2020-12-23 11:20:00,198.53,198.81,198.53,198.78,9341.0,191.1675,191.4371,191.1675,191.4082,9341.0
2020-12-23 11:25:00,198.77,199.06,198.77,198.78,10033.0,191.3986,191.6779,191.3986,191.4082,10033.0
2020-12-23 11:30:00,198.78,199.11,198.73,199.11,28720.0,191.4082,191.726,191.3601,191.726,28720.0
2020-12-23 11:35:00,199.12,199.12,198.75,199.06,5695.0,191.7356,191.7356,191.3794,191.6779,5695.0
2020-12-23 11:40:00,199.03,199.25,198.9,199.22,24863.0,191.649,191.8608,191.5238,191.8319,24863.0
2020-12-23 11:45:00,199.22,199.7,199.09,199.23,40475.0,191.8319,192.2941,191.7067,191.8416,40475.0
2020-12-23 11:50:00,199.24,199.3,198.98,199.11,4325.0,191.8512,191.909,191.6008,191.726,4325.0
2020-12-23 11:55:00,199.11,199.31,199.11,199.11,3534.0,191.726,191.9186,191.726,191.726,3534.0
2020-12-23 12:00:00,199.13,199.39,199.11,199.28,8074.0,191.7453,191.9956,191.726,191.8897,8074.0
2020-12-23 12:05:00,199.33,199.63,199.3,199.63,5385.0,191.9378,192.2267,191.909,192.2267,5385.0
2020-12-23 12:10:00,199.58,199.7,199.52,199.7,1875.0,192.1786,192.2941,192.1208,192.2941,1875.0
2020-12-23 12:15:00,199.65,199.65,199.33,199.45,3046.0,192.246,192.246,191.9378,192.0534,3046.0
2020-12-23 12:20:00,199.37,199.48,199.28,199.31,2406.0,191.9764,192.0823,191.8897,191.9186,2406.0
2020-12-23 12:25:00,199.31,199.31,199.14,199.14,1315.0,191.9186,191.9186,191.7549,191.7549,1315.0
2020-12-23 12:30:00,199.18,199.47,199.14,199.41,3461.0,191.7934,192.0727,191.7549,192.0149,3461.0
2020-12-23 12:35:00,199.42,199.44,199.21,199.22,1930.0,192.0245,192.0438,191.8223,191.8319,1930.0
2020-12-23 12:40:00,199.28,199.37,199.21,199.34,1400.0,191.8897,191.9764,191.8223,191.9475,1400.0
2020-12-23 12:45:00,199.32,199.34,199.2,199.21,2814.0,191.9282,191.9475,191.8127,191.8223,2814.0
2020-12-23 12:50:00,199.27,199.27,199.06,199.21,9641.0,191.8801,191.8801,191.6779,191.8223,9641.0
2020-12-23 12:55:00,199.13,199.2,199.09,199.16,1616.0,191.7453,191.8127,191.7067,191.7742,1616.0
2020-12-23 13:00:00,199.14,199.21,199.06,199.11,9205.0,191.7549,191.8223,191.6779,191.726,9205.0
2020-12-23 13:05:00,199.11,199.24,199.05,199.11,4702.0,191.726,191.8512,191.6682,191.726,4702.0
2020-12-23 13:10:00,199.09,199.37,199.07,199.37,7335.0,191.7067,191.9764,191.6875,191.9764,7335.0
2020-12-23 13:15:00,199.39,199.56,199.39,199.52,3063.0,191.9956,192.1593,191.9956,192.1208,3063.0
2020-12-23 13:20:00,199.5,199.5,199.28,199.38,3475.0,192.1015,192.1015,191.8897,191.986,3475.0
2020-12-23 13:25:00,199.34,199.59,199.34,199.55,8206.0,191.9475,192.1882,191.9475,192.1497,8206.0
2020-12-23 13:30:00,199.52,199.69,199.49,199.49,3248.0,192.1208,192.2845,192.0919,192.0919,3248.0
2020-12-23 13:35:00,199.53,199.76,199.52,199.76,4079.0,192.1304,192.3519,192.1208,192.3519,4079.0
2020-12-23 13:40:00,199.74,200.0,199.74,199.98,5113.0,192.3326,192.583,192.3326,192.5637,5113.0
2020-12-23 13:45:00,200.02,200.07,199.85,200.07,8781.0,192.6023,192.6504,192.4386,192.6504,8781.0
2020-12-23 13:50:00,200.08,200.08,199.91,200.01,4107.0,192.66,192.66,192.4963,192.5926,4107.0
2020-12-23 13:55:00,200.01,200.01,199.87,200.0,6489.0,192.5926,192.5926,192.4578,192.583,6489.0
2020-12-23 14:00:00,199.99,200.12,199.95,200.07,4046.0,192.5734,192.6986,192.5349,192.6504,4046.0
2020-12-23 14:05:00,200.11,200.22,200.1,200.13,2320.0,192.6889,192.7948,192.6793,192.7082,2320.0
2020-12-23 14:10:00,200.18,200.21,199.98,199.98,3704.0,192.7563,192.7852,192.5637,192.5637,3704.0
2020-12-23 14:15:00,200.04,200.07,199.91,200.05,6089.0,192.6215,192.6504,192.4963,192.6311,6089.0
2020-12-23 14:20:00,200.05,200.05,199.85,199.87,6959.0,192.6311,192.6311,192.4386,192.4578,6959.0
2020-12-23 14:25:00,199.87,200.04,199.87,199.94,8524.0,192.4578,192.6215,192.4578,192.5252,8524.0
2020-12-23 14:30:00,199.97,200.35,199.96,200.13,4257.0,192.5541,192.92,192.5445,192.7082,4257.0
2020-12-23 14:35:00,200.15,200.31,200.15,200.19,4722.0,192.7274,192.8815,192.7274,192.766,4722.0
2020-12-23 14:40:00,200.19,200.19,199.87,199.92,5221.0,192.766,192.766,192.4578,192.506,5221.0
2020-12-23 14:45:00,199.9,200.06,199.89,200.0,8250.0,192.4867,192.6408,192.4771,192.583,8250.0
2020-12-23 14:50:00,199.97,200.0,199.9,199.96,6626.0,192.5541,192.583,192.4867,192.5445,6626.0
2020-12-23 14:55:00,199.95,199.99,199.84,199.95,14999.0,192.5349,192.5734,192.4289,192.5349,14999.0
2020-12-23 15:00:00,199.95,200.0,199.84,199.92,9693.0,192.5349,192.583,192.4289,192.506,9693.0
2020-12-23 15:05:00,199.9,199.98,199.9,199.92,4347.0,192.4867,192.5637,192.4867,192.506,4347.0
2020-12-23 15:10:00,199.95,200.18,199.93,200.11,9482.0,192.5349,192.7563,192.5156,192.6889,9482.0
2020-12-23 15:15:00,200.09,200.31,200.06,200.25,3757.0,192.6697,192.8815,192.6408,192.8237,3757.0
2020-12-23 15:20:00,200.2,200.2,199.94,199.97,7443.0,192.7756,192.7756,192.5252,192.5541,7443.0
2020-12-23 15:25:00,199.96,200.3,199.96,200.19,15521.0,192.5445,192.8719,192.5445,192.766,15521.0
2020-12-23 15:30:00,200.18,200.26,200.08,200.17,30585.0,192.7563,192.8334,192.66,192.7467,30585.0
2020-12-23 15:35:00,200.18,200.42,200.18,200.37,21190.0,192.7563,192.9874,192.7563,192.9393,21190.0
2020-12-23 15:40:00,200.38,200.67,200.35,200.64,22388.0,192.9489,193.2282,192.92,193.1993,22388.0
2020-12-23 15:45:00,200.63,200.85,200.59,200.68,18215.0,193.1896,193.4015,193.1511,193.2378,18215.0
2020-12-23 15:50:00,200.66,200.9,200.28,200.78,47646.0,193.2185,193.4496,192.8526,193.3341,47646.0
2020-12-23 15:55:00,200.78,200.92,200.12,200.15,102263.0,193.3341,193.4689,192.6986,192.7274,102263.0
2020-12-24 09:30:00,200.19,201.2,200.19,201.2,12485.0,192.766,193.7385,192.766,193.7385,12485.0
2020-12-24 09:35:00,201.2,202.0,200.81,201.44,6638.0,193.7385,194.5088,193.363,193.9696,6638.0
2020-12-24 09:40:00,201.47,201.6,201.32,201.33,2444.0,193.9985,194.1237,193.854,193.8637,2444.0
2020-12-24 09:45:00,201.38,202.86,201.38,202.38,11476.0,193.9118,195.3369,193.9118,194.8747,11476.0
2020-12-24 09:50:00,202.44,203.01,202.27,202.65,10386.0,194.9325,195.4814,194.7688,195.1347,10386.0
2020-12-24 09:55:00,202.52,203.13,202.37,203.1,13501.0,195.0095,195.5969,194.8651,195.568,13501.0
2020-12-24 10:00:00,203.08,203.65,202.97,203.65,13269.0,195.5488,196.0976,195.4429,196.0976,13269.0
2020-12-24 10:05:00,203.71,203.94,203.5,203.9,27069.0,196.1554,196.3769,195.9532,196.3384,27069.0
2020-12-24 10:10:00,203.9,204.09,203.7,203.92,36739.0,196.3384,196.5213,196.1458,196.3576,36739.0
2020-12-24 10:15:00,203.93,204.52,203.69,204.46,31908.0,196.3673,196.9354,196.1362,196.8776,31908.0
2020-12-24 10:20:00,204.55,204.74,203.8,203.95,10225.0,196.9643,197.1472,196.2421,196.3865,10225.0
2020-12-24 10:25:00,204.03,204.13,203.64,203.94,14047.0,196.4635,196.5598,196.088,196.3769,14047.0
2020-12-24 10:30:00,203.94,204.15,203.89,204.11,15795.0,196.3769,196.5791,196.3287,196.5406,15795.0
2020-12-24 10:35:00,204.13,204.31,203.92,204.31,8735.0,196.5598,196.7332,196.3576,196.7332,8735.0
2020-12-24 10:40:00,204.33,204.65,204.17,204.62,5968.0,196.7524,197.0606,196.5984,197.0317,5968.0
2020-12-24 10:45:00,204.61,204.71,204.39,204.48,8576.0,197.022,197.1183,196.8102,196.8969,8576.0
2020-12-24 10:50:00,204.45,204.64,204.35,204.64,4827.0,196.868,197.0509,196.7717,197.0509,4827.0
2020-12-24 10:55:00,204.71,204.71,204.06,204.06,5806.0,197.1183,197.1183,196.4924,196.4924,5806.0
2020-12-24 11:00:00,204.04,204.25,204.04,204.17,5950.0,196.4732,196.6754,196.4732,196.5984,5950.0
2020-12-24 11:05:00,204.12,204.17,203.98,204.13,4874.0,196.5502,196.5984,196.4154,196.5598,4874.0
2020-12-24 11:10:00,204.18,204.21,203.96,203.96,16878.0,196.608,196.6369,196.3961,196.3961,16878.0
2020-12-24 11:15:00,204.02,204.1,203.76,204.06,31173.0,196.4539,196.531,196.2036,196.4924,31173.0
2020-12-24 11:20:00,204.13,204.26,203.99,203.99,19621.0,196.5598,196.685,196.425,196.425,19621.0
2020-12-24 11:25:00,204.03,204.05,203.92,203.97,12880.0,196.4635,196.4828,196.3576,196.4058,12880.0
2020-12-24 11:30:00,203.96,204.67,203.85,204.67,22325.0,196.3961,197.0798,196.2902,197.0798,22325.0
2020-12-24 11:35:00,204.59,204.66,204.35,204.35,7293.0,197.0028,197.0702,196.7717,196.7717,7293.0
2020-12-24 11:40:00,204.35,204.63,204.26,204.46,12942.0,196.7717,197.0413,196.685,196.8776,12942.0
2020-12-24 11:45:00,204.36,204.43,204.22,204.43,5482.0,196.7813,196.8487,196.6465,196.8487,5482.0
2020-12-24 11:50:00,204.41,204.85,204.41,204.55,20296.0,196.8295,197.2531,196.8295,196.9643,20296.0
2020-12-24 11:55:00,204.52,204.77,204.36,204.62,10166.0,196.9354,197.1761,196.7813,197.0317,10166.0
2020-12-24 12:00:00,204.62,204.62,204.33,204.33,13094.0,197.0317,197.0317,196.7524,196.7524,13094.0
2020-12-24 12:05:00,204.33,204.91,204.33,204.81,25171.0,196.7524,197.3109,196.7524,197.2146,25171.0
2020-12-24 12:10:00,204.84,205.33,204.81,205.22,7215.0,197.2435,197.7153,197.2146,197.6094,7215.0
2020-12-24 12:15:00,205.24,205.33,204.79,204.84,8972.0,197.6287,197.7153,197.1954,197.2435,8972.0
2020-12-24 12:20:00,204.8,204.92,204.69,204.89,12209.0,197.205,197.3205,197.0991,197.2917,12209.0
2020-12-24 12:25:00,204.92,205.24,204.92,205.2,6589.0,197.3205,197.6287,197.3205,197.5902,6589.0
2020-12-24 12:30:00,205.26,205.58,205.16,205.33,9952.0,197.6479,197.9561,197.5516,197.7153,9952.0
2020-12-24 12:35:00,205.32,205.65,205.27,205.55,20722.0,197.7057,198.0235,197.6576,197.9272,20722.0
2020-12-24 12:40:00,205.51,205.79,205.44,205.69,11497.0,197.8887,198.1583,197.8213,198.062,11497.0
2020-12-24 12:45:00,205.7,205.72,205.46,205.6,18075.0,198.0716,198.0909,197.8405,197.9753,18075.0
2020-12-24 12:50:00,205.71,205.78,205.28,205.47,27737.0,198.0812,198.1487,197.6672,197.8501,27737.0
2020-12-24 12:55:00,205.47,205.92,205.42,205.65,59000.0,197.8501,198.2835,197.802,198.0235,59000.0
2020-12-28 09:30:00,206.48,207.02,206.41,206.52,41714.0,198.8227,199.3427,198.7553,198.8612,41714.0
2020-12-28 09:35:00,206.69,207.43,206.37,207.08,13382.0,199.0249,199.7375,198.7168,199.4004,13382.0
2020-12-28 09:40:00,207.03,208.0,207.03,207.6,24094.0,199.3523,200.2863,199.3523,199.9012,24094.0
2020-12-28 09:45:00,207.52,207.99,207.5,207.91,24691.0,199.8241,200.2767,199.8049,200.1997,24691.0
2020-12-28 09:50:00,207.91,208.3,207.71,208.18,27118.0,200.1997,200.5752,200.0071,200.4596,27118.0
2020-12-28 09:55:00,208.18,209.18,208.18,208.4,17228.0,200.4596,201.4226,200.4596,200.6715,17228.0
2020-12-28 10:00:00,208.23,208.47,207.71,207.98,16345.0,200.5078,200.7389,200.0071,200.2671,16345.0
2020-12-28 10:05:00,208.03,208.63,207.72,208.34,16090.0,200.3152,200.893,200.0167,200.6137,16090.0
2020-12-28 10:10:00,208.34,208.67,208.23,208.43,11857.0,200.6137,200.9315,200.5078,200.7004,11857.0
2020-12-28 10:15:00,208.4,208.56,207.9,208.47,13801.0,200.6715,200.8256,200.19,200.7389,13801.0
2020-12-28 10:20:00,208.44,208.45,207.84,208.15,19655.0,200.71,200.7196,200.1323,200.4308,19655.0
2020-12-28 10:25:00,208.3,208.57,208.14,208.4,6762.0,200.5752,200.8352,200.4211,200.6715,6762.0
2020-12-28 10:30:00,208.53,208.53,208.17,208.35,10956.0,200.7967,200.7967,200.45,200.6233,10956.0
2020-12-28 10:35:00,208.35,208.58,208.14,208.53,8546.0,200.6233,200.8448,200.4211,200.7967,8546.0
2020-12-28 10:40:00,208.55,209.04,208.54,209.03,29368.0,200.8159,201.2878,200.8063,201.2781,29368.0
2020-12-28 10:45:00,209.09,209.41,208.97,209.34,18912.0,201.3359,201.644,201.2203,201.5766,18912.0
2020-12-28 10:50:00,209.34,209.7,209.29,209.7,22865.0,201.5766,201.9233,201.5285,201.9233,22865.0
2020-12-28 10:55:00,209.75,209.79,209.55,209.62,30714.0,201.9714,202.0099,201.7788,201.8462,30714.0
2020-12-28 11:00:00,209.55,209.61,208.32,208.39,8721.0,201.7788,201.8366,200.5945,200.6619,8721.0
2020-12-28 11:05:00,208.33,208.6,208.19,208.53,9871.0,200.6041,200.8641,200.4693,200.7967,9871.0
2020-12-28 11:10:00,208.47,208.97,208.4,208.97,30250.0,200.7389,201.2203,200.6715,201.2203,30250.0
2020-12-28 11:15:00,208.97,209.11,208.6,209.05,58896.0,201.2203,201.3552,200.8641,201.2974,58896.0
2020-12-28 11:20:00,208.99,209.12,208.8,209.06,11663.0,201.2396,201.3648,201.0567,201.307,11663.0
2020-12-28 11:25:00,209.06,209.11,208.93,209.06,9214.0,201.307,201.3552,201.1818,201.307,9214.0
2020-12-28 11:30:00,209.01,209.21,208.76,208.85,30355.0,201.2589,201.4514,201.0181,201.1048,30355.0
2020-12-28 11:35:00,208.73,208.83,207.91,207.91,9771.0,200.9892,201.0855,200.1997,200.1997,9771.0
2020-12-28 11:40:00,207.97,208.15,207.84,208.08,7606.0,200.2574,200.4308,200.1323,200.3634,7606.0
2020-12-28 11:45:00,208.06,208.1,207.53,207.53,6985.0,200.3441,200.3826,199.8338,199.8338,6985.0
2020-12-28 11:50:00,207.52,208.1,207.25,207.91,46619.0,199.8241,200.3826,199.5641,200.1997,46619.0
2020-12-28 11:55:00,207.92,208.11,207.9,208.0,31058.0,200.2093,200.3922,200.19,200.2863,31058.0
2020-12-28 12:00:00,208.01,208.09,207.87,207.96,18981.0,200.296,200.373,200.1611,200.2478,18981.0
2020-12-28 12:05:00,207.98,208.04,207.86,207.95,30045.0,200.2671,200.3248,200.1515,200.2382,30045.0
2020-12-28 12:10:00,207.97,208.31,207.92,208.02,18865.0,200.2574,200.5848,200.2093,200.3056,18865.0
2020-12-28 12:15:00,208.0,208.1,207.91,208.06,8392.0,200.2863,200.3826,200.1997,200.3441,8392.0
2020-12-28 12:20:00,208.05,208.09,207.82,208.01,13530.0,200.3345,200.373,200.113,200.296,13530.0
2020-12-28 12:25:00,207.99,208.08,207.88,207.92,10559.0,200.2767,200.3634,200.1708,200.2093,10559.0
2020-12-28 12:30:00,207.97,208.1,207.88,208.06,11434.0,200.2574,200.3826,200.1708,200.3441,11434.0
2020-12-28 12:35:00,208.09,208.43,208.09,208.42,7948.0,200.373,200.7004,200.373,200.6907,7948.0
2020-12-28 12:40:00,208.47,208.69,208.37,208.44,10608.0,200.7389,200.9507,200.6426,200.71,10608.0
2020-12-28 12:45:00,208.45,208.45,208.12,208.42,8322.0,200.7196,200.7196,200.4019,200.6907,8322.0
2020-12-28 12:50:00,208.4,208.89,208.4,208.87,27634.0,200.6715,201.1433,200.6715,201.1241,27634.0
2020-12-28 12:55:00,208.75,208.8,208.5,208.56,14206.0,201.0085,201.0567,200.7678,200.8256,14206.0
2020-12-28 13:00:00,208.55,208.93,208.55,208.63,21568.0,200.8159,201.1818,200.8159,200.893,21568.0
2020-12-28 13:05:00,208.63,208.65,208.47,208.53,8581.0,200.893,200.9122,200.7389,200.7967,8581.0
2020-12-28 13:10:00,208.49,208.49,208.03,208.18,8382.0,200.7582,200.7582,200.3152,200.4596,8382.0
2020-12-28 13:15:00,208.26,208.67,208.21,208.63,8783.0,200.5367,200.9315,200.4885,200.893,8783.0
2020-12-28 13:20:00,208.67,208.89,208.57,208.57,7184.0,200.9315,201.1433,200.8352,200.8352,7184.0
2020-12-28 13:25:00,208.72,208.74,208.53,208.55,4739.0,200.9796,200.9989,200.7967,200.8159,4739.0
2020-12-28 13:30:00,208.62,208.75,208.52,208.52,8850.0,200.8833,201.0085,200.787,200.787,8850.0
2020-12-28 13:35:00,208.58,209.06,208.38,209.03,25638.0,200.8448,201.307,200.6522,201.2781,25638.0
2020-12-28 13:40:00,209.03,209.07,208.79,209.04,4092.0,201.2781,201.3166,201.047,201.2878,4092.0
2020-12-28 13:45:00,209.11,209.17,208.77,208.84,5688.0,201.3552,201.4129,201.0278,201.0952,5688.0
2020-12-28 13:50:00,208.78,209.14,208.76,209.09,10363.0,201.0374,201.384,201.0181,201.3359,10363.0
2020-12-28 13:55:00,209.12,209.29,208.9,208.97,9395.0,201.3648,201.5285,201.1529,201.2203,9395.0
2020-12-28 14:00:00,208.96,209.32,208.92,209.07,9060.0,201.2107,201.5574,201.1722,201.3166,9060.0
2020-12-28 14:05:00,209.06,209.08,208.68,208.68,5390.0,201.307,201.3263,200.9411,200.9411,5390.0
2020-12-28 14:10:00,208.66,209.1,208.6,209.03,16389.0,200.9218,201.3455,200.8641,201.2781,16389.0
2020-12-28 14:15:00,208.98,209.26,208.88,209.25,9527.0,201.23,201.4996,201.1337,201.49,9527.0
2020-12-28 14:20:00,209.29,209.34,209.14,209.15,5127.0,201.5285,201.5766,201.384,201.3937,5127.0
2020-12-28 14:25:00,209.15,209.17,208.87,208.87,8855.0,201.3937,201.4129,201.1241,201.1241,8855.0
2020-12-28 14:30:00,208.87,208.9,208.72,208.84,6962.0,201.1241,201.1529,200.9796,201.0952,6962.0
2020-12-28 14:35:00,208.85,209.02,208.85,208.96,10211.0,201.1048,201.2685,201.1048,201.2107,10211.0
2020-12-28 14:40:00,208.96,209.24,208.95,209.24,4877.0,201.2107,201.4803,201.2011,201.4803,4877.0
2020-12-28 14:45:00,209.19,209.28,209.1,209.28,4396.0,201.4322,201.5189,201.3455,201.5189,4396.0
2020-12-28 14:50:00,209.34,209.35,209.1,209.13,9289.0,201.5766,201.5863,201.3455,201.3744,9289.0
2020-12-28 14:55:00,209.13,209.13,208.83,208.94,12741.0,201.3744,201.3744,201.0855,201.1915,12741.0
2020-12-28 15:00:00,208.92,209.08,208.89,209.01,16320.0,201.1722,201.3263,201.1433,201.2589,16320.0
2020-12-28 15:05:00,209.01,209.13,208.91,208.97,12861.0,201.2589,201.3744,201.1626,201.2203,12861.0
2020-12-28 15:10:00,208.99,209.17,208.97,209.09,9572.0,201.2396,201.4129,201.2203,201.3359,9572.0
2020-12-28 15:15:00,209.17,209.71,209.15,209.46,31922.0,201.4129,201.9329,201.3937,201.6922,31922.0
2020-12-28 15:20:00,209.45,209.6,209.43,209.51,17534.0,201.6825,201.827,201.6633,201.7403,17534.0
2020-12-28 15:25:00,209.48,209.53,209.37,209.43,35128.0,201.7114,201.7596,201.6055,201.6633,35128.0
2020-12-28 15:30:00,209.4,209.55,209.4,209.47,28289.0,201.6344,201.7788,201.6344,201.7018,28289.0
2020-12-28 15:35:00,209.49,209.61,209.37,209.54,35177.0,201.7211,201.8366,201.6055,201.7692,35177.0
2020-12-28 15:40:00,209.54,209.79,209.38,209.76,31393.0,201.7692,202.0099,201.6151,201.9811,31393.0
2020-12-28 15:45:00,209.79,209.89,209.62,209.69,25143.0,202.0099,202.1062,201.8462,201.9136,25143.0
2020-12-28 15:50:00,209.67,209.76,209.4,209.42,48421.0,201.8944,201.9811,201.6344,201.6537,48421.0
2020-12-28 15:55:00,209.44,209.51,208.95,208.97,128453.0,201.6729,201.7403,201.2011,201.2203,128453.0
2020-12-29 09:30:00,210.0,210.44,209.7,210.29,35472.0,202.2122,202.6358,201.9233,202.4914,35472.0
2020-12-29 09:35:00,210.51,211.12,210.36,210.49,8103.0,202.7032,203.2906,202.5588,202.684,8103.0
2020-12-29 09:40:00,210.41,210.8,210.07,210.59,26542.0,202.6069,202.9825,202.2796,202.7803,26542.0
2020-12-29 09:45:00,210.64,210.86,209.92,210.37,11461.0,202.8284,203.0403,202.1351,202.5684,11461.0
2020-12-29 09:50:00,210.36,210.74,209.79,209.95,23639.0,202.5588,202.9247,202.0099,202.164,23639.0
2020-12-29 09:55:00,209.95,210.13,209.82,209.97,40958.0,202.164,202.3373,202.0388,202.1833,40958.0
2020-12-29 10:00:00,209.95,210.15,209.86,210.0,24929.0,202.164,202.3566,202.0773,202.2122,24929.0
2020-12-29 10:05:00,209.97,210.1,209.05,209.42,86593.0,202.1833,202.3084,201.2974,201.6537,86593.0
2020-12-29 10:10:00,209.48,209.58,209.17,209.39,55027.0,201.7114,201.8077,201.4129,201.6248,55027.0
2020-12-29 10:15:00,209.44,209.61,209.3,209.6,39340.0,201.6729,201.8366,201.5381,201.827,39340.0
2020-12-29 10:20:00,209.67,209.73,209.44,209.46,10143.0,201.8944,201.9522,201.6729,201.6922,10143.0
2020-12-29 10:25:00,209.46,209.54,209.2,209.31,50504.0,201.6922,201.7692,201.4418,201.5477,50504.0
2020-12-29 10:30:00,209.31,209.51,209.31,209.47,40052.0,201.5477,201.7403,201.5477,201.7018,40052.0
2020-12-29 10:35:00,209.5,209.56,209.37,209.49,28131.0,201.7307,201.7885,201.6055,201.7211,28131.0
2020-12-29 10:40:00,209.49,209.58,209.01,209.4,43583.0,201.7211,201.8077,201.2589,201.6344,43583.0
2020-12-29 10:45:00,209.4,209.61,209.39,209.5,11952.0,201.6344,201.8366,201.6248,201.7307,11952.0
2020-12-29 10:50:00,209.46,209.56,209.37,209.49,28845.0,201.6922,201.7885,201.6055,201.7211,28845.0
2020-12-29 10:55:00,209.5,209.67,209.47,209.54,13647.0,201.7307,201.8944,201.7018,201.7692,13647.0
2020-12-29 11:00:00,209.58,209.58,209.31,209.44,19737.0,201.8077,201.8077,201.5477,201.6729,19737.0
2020-12-29 11:05:00,209.44,209.51,209.35,209.44,31785.0,201.6729,201.7403,201.5863,201.6729,31785.0
2020-12-29 11:10:00,209.44,209.55,209.32,209.4,48121.0,201.6729,201.7788,201.5574,201.6344,48121.0
2020-12-29 11:15:00,209.38,209.44,208.65,208.7,144529.0,201.6151,201.6729,200.9122,200.9604,144529.0
2020-12-29 11:20:00,208.7,209.03,208.57,208.98,12763.0,200.9604,201.2781,200.8352,201.23,12763.0
2020-12-29 11:25:00,209.02,209.21,208.97,209.14,5415.0,201.2685,201.4514,201.2203,201.384,5415.0
2020-12-29 11:30:00,209.14,209.19,208.94,208.94,11980.0,201.384,201.4322,201.1915,201.1915,11980.0
2020-12-29 11:35:00,209.0,209.24,208.99,209.06,4371.0,201.2492,201.4803,201.2396,201.307,4371.0
2020-12-29 11:40:00,209.04,209.14,208.97,209.03,10028.0,201.2878,201.384,201.2203,201.2781,10028.0
2020-12-29 11:45:00,209.15,209.3,209.04,209.21,5525.0,201.3937,201.5381,201.2878,201.4514,5525.0
2020-12-29 11:50:00,209.26,209.77,209.03,209.04,24128.0,201.4996,201.9907,201.2781,201.2878,24128.0
2020-12-29 11:55:00,209.09,209.25,208.94,208.97,4674.0,201.3359,201.49,201.1915,201.2203,4674.0
2020-12-29 12:00:00,209.13,209.13,208.92,209.12,10080.0,201.3744,201.3744,201.1722,201.3648,10080.0
2020-12-29 12:05:00,209.07,209.27,208.97,209.26,7312.0,201.3166,201.5092,201.2203,201.4996,7312.0
2020-12-29 12:10:00,209.18,209.18,208.95,209.06,4071.0,201.4226,201.4226,201.2011,201.307,4071.0
2020-12-29 12:15:00,209.08,209.18,209.0,209.0,6798.0,201.3263,201.4226,201.2492,201.2492,6798.0
2020-12-29 12:20:00,209.02,209.05,208.82,209.0,24887.0,201.2685,201.2974,201.0759,201.2492,24887.0
2020-12-29 12:25:00,209.05,209.24,209.0,209.22,6227.0,201.2974,201.4803,201.2492,201.4611,6227.0
2020-12-29 12:30:00,209.22,209.28,209.04,209.04,7966.0,201.4611,201.5189,201.2878,201.2878,7966.0
2020-12-29 12:35:00,209.12,209.52,209.12,209.42,76557.0,201.3648,201.75,201.3648,201.6537,76557.0
2020-12-29 12:40:00,209.42,209.66,209.41,209.47,9779.0,201.6537,201.8848,201.644,201.7018,9779.0
2020-12-29 12:45:00,209.47,209.5,209.35,209.49,17647.0,201.7018,201.7307,201.5863,201.7211,17647.0
2020-12-29 12:50:00,209.46,209.56,209.22,209.56,15159.0,201.6922,201.7885,201.4611,201.7885,15159.0
2020-12-29 12:55:00,209.51,209.8,209.46,209.8,7592.0,201.7403,202.0196,201.6922,202.0196,7592.0
2020-12-29 13:00:00,209.76,209.89,209.52,209.54,5395.0,201.9811,202.1062,201.75,201.7692,5395.0
2020-12-29 13:05:00,209.54,209.74,209.52,209.74,8429.0,201.7692,201.9618,201.75,201.9618,8429.0
2020-12-29 13:10:00,209.67,209.76,209.53,209.59,4939.0,201.8944,201.9811,201.7596,201.8174,4939.0
2020-12-29 13:15:00,209.64,209.73,209.59,209.73,4855.0,201.8655,201.9522,201.8174,201.9522,4855.0
2020-12-29 13:20:00,209.68,209.82,209.62,209.71,2809.0,201.904,202.0388,201.8462,201.9329,2809.0
2020-12-29 13:25:00,209.63,209.87,209.62,209.83,4528.0,201.8559,202.087,201.8462,202.0485,4528.0
2020-12-29 13:30:00,209.81,209.81,209.56,209.77,4534.0,202.0292,202.0292,201.7885,201.9907,4534.0
2020-12-29 13:35:00,209.83,209.83,209.56,209.62,6284.0,202.0485,202.0485,201.7885,201.8462,6284.0
2020-12-29 13:40:00,209.62,209.64,209.56,209.63,5777.0,201.8462,201.8655,201.7885,201.8559,5777.0
2020-12-29 13:45:00,209.63,209.94,209.61,209.94,33968.0,201.8559,202.1544,201.8366,202.1544,33968.0
2020-12-29 13:50:00,209.92,210.1,209.91,210.06,16197.0,202.1351,202.3084,202.1255,202.2699,16197.0
2020-12-29 13:55:00,210.11,210.52,210.09,210.47,24222.0,202.3181,202.7129,202.2988,202.6647,24222.0
2020-12-29 14:00:00,210.42,210.5,209.5,209.86,46736.0,202.6166,202.6936,201.7307,202.0773,46736.0
2020-12-29 14:05:00,209.94,210.06,209.73,209.91,14660.0,202.1544,202.2699,201.9522,202.1255,14660.0
2020-12-29 14:10:00,209.88,210.01,209.84,209.93,10765.0,202.0966,202.2218,202.0581,202.1447,10765.0
2020-12-29 14:15:00,209.96,210.05,209.82,210.05,9548.0,202.1736,202.2603,202.0388,202.2603,9548.0
2020-12-29 14:20:00,210.05,210.07,209.86,209.98,17998.0,202.2603,202.2796,202.0773,202.1929,17998.0
2020-12-29 14:25:00,210.03,210.03,209.85,209.91,11973.0,202.241,202.241,202.0677,202.1255,11973.0
2020-12-29 14:30:00,209.91,210.08,209.77,210.0,20246.0,202.1255,202.2892,201.9907,202.2122,20246.0
2020-12-29 14:35:00,210.0,210.09,209.93,210.07,6242.0,202.2122,202.2988,202.1447,202.2796,6242.0
2020-12-29 14:40:00,210.05,210.08,209.63,209.71,48571.0,202.2603,202.2892,201.8559,201.9329,48571.0
2020-12-29 14:45:00,209.74,209.99,209.68,209.95,11053.0,201.9618,202.2025,201.904,202.164,11053.0
2020-12-29 14:50:00,210.0,210.09,209.9,209.96,36558.0,202.2122,202.2988,202.1159,202.1736,36558.0
2020-12-29 14:55:00,209.94,210.02,209.84,209.91,20783.0,202.1544,202.2314,202.0581,202.1255,20783.0
2020-12-29 15:00:00,209.92,210.0,209.89,209.97,24690.0,202.1351,202.2122,202.1062,202.1833,24690.0
2020-12-29 15:05:00,209.97,210.01,209.94,210.0,31164.0,202.1833,202.2218,202.1544,202.2122,31164.0
2020-12-29 15:10:00,210.0,210.22,209.97,210.0,14660.0,202.2122,202.424,202.1833,202.2122,14660.0
2020-12-29 15:15:00,210.0,210.13,209.97,210.03,8142.0,202.2122,202.3373,202.1833,202.241,8142.0
2020-12-29 15:20:00,210.04,210.08,209.92,210.05,12985.0,202.2507,202.2892,202.1351,202.2603,12985.0
2020-12-29 15:25:00,210.05,210.09,209.97,210.04,9691.0,202.2603,202.2988,202.1833,202.2507,9691.0
2020-12-29 15:30:00,210.01,210.02,209.83,209.99,54862.0,202.2218,202.2314,202.0485,202.2025,54862.0
2020-12-29 15:35:00,210.01,210.03,209.91,209.98,33636.0,202.2218,202.241,202.1255,202.1929,33636.0
2020-12-29 15:40:00,210.01,210.19,209.98,210.14,26590.0,202.2218,202.3951,202.1929,202.347,26590.0
2020-12-29 15:45:00,210.14,210.19,209.96,209.97,19437.0,202.347,202.3951,202.1736,202.1833,19437.0
2020-12-29 15:50:00,209.97,210.08,209.49,209.88,61658.0,202.1833,202.2892,201.7211,202.0966,61658.0
2020-12-29 15:55:00,209.88,210.03,209.68,209.75,133415.0,202.0966,202.241,201.904,201.9714,133415.0
2020-12-30 09:30:00,210.73,211.49,210.73,211.32,14597.0,202.9151,203.6469,202.9151,203.4832,14597.0
2020-12-30 09:35:00,211.26,212.37,211.24,212.37,13424.0,203.4254,204.4943,203.4062,204.4943,13424.0
2020-12-30 09:40:00,212.23,212.68,212.23,212.62,4374.0,204.3595,204.7928,204.3595,204.735,4374.0
2020-12-30 09:45:00,212.45,213.4,212.44,213.4,15778.0,204.5713,205.4861,204.5617,205.4861,15778.0
2020-12-30 09:50:00,213.27,213.27,212.83,212.91,5185.0,205.3609,205.3609,204.9372,205.0142,5185.0
2020-12-30 09:55:00,212.88,213.05,212.74,212.75,14627.0,204.9853,205.149,204.8505,204.8602,14627.0
2020-12-30 10:00:00,212.79,213.15,212.69,212.87,13802.0,204.8987,205.2453,204.8024,204.9757,13802.0
2020-12-30 10:05:00,212.96,213.03,212.51,212.51,8223.0,205.0624,205.1298,204.6291,204.6291,8223.0
2020-12-30 10:10:00,212.47,212.82,212.39,212.5,13088.0,204.5906,204.9276,204.5135,204.6194,13088.0
2020-12-30 10:15:00,212.53,212.53,211.27,211.42,35500.0,204.6483,204.6483,203.4351,203.5795,35500.0
2020-12-30 10:20:00,211.48,211.83,211.02,211.53,33552.0,203.6373,203.9743,203.1943,203.6854,33552.0
2020-12-30 10:25:00,211.54,211.62,211.09,211.37,15980.0,203.695,203.7721,203.2617,203.5313,15980.0
2020-12-30 10:30:00,211.43,211.54,211.22,211.31,10362.0,203.5891,203.695,203.3869,203.4736,10362.0
2020-12-30 10:35:00,211.25,211.29,210.02,210.62,11951.0,203.4158,203.4543,202.2314,202.8092,11951.0
2020-12-30 10:40:00,210.55,210.8,210.31,210.64,11798.0,202.7418,202.9825,202.5107,202.8284,11798.0
2020-12-30 10:45:00,210.73,211.2,210.63,211.09,6633.0,202.9151,203.3676,202.8188,203.2617,6633.0
2020-12-30 10:50:00,211.13,211.39,210.96,211.32,15469.0,203.3002,203.5506,203.1366,203.4832,15469.0
2020-12-30 10:55:00,211.3,211.37,210.79,211.01,12307.0,203.4639,203.5313,202.9729,203.1847,12307.0
2020-12-30 11:00:00,210.96,211.12,210.88,210.98,5754.0,203.1366,203.2906,203.0595,203.1558,5754.0
2020-12-30 11:05:00,210.94,211.09,210.82,211.05,9048.0,203.1173,203.2617,203.0017,203.2232,9048.0
2020-12-30 11:10:00,211.03,211.2,210.8,210.81,5813.0,203.204,203.3676,202.9825,202.9921,5813.0
2020-12-30 11:15:00,210.81,210.99,210.71,210.74,9414.0,202.9921,203.1654,202.8958,202.9247,9414.0
2020-12-30 11:20:00,210.85,210.89,210.75,210.89,8655.0,203.0306,203.0691,202.9343,203.0691,8655.0
2020-12-30 11:25:00,210.94,210.99,210.76,210.9,5857.0,203.1173,203.1654,202.944,203.0788,5857.0
2020-12-30 11:30:00,210.8,211.12,210.76,210.95,6048.0,202.9825,203.2906,202.944,203.1269,6048.0
2020-12-30 11:35:00,210.97,211.04,210.78,210.87,12275.0,203.1462,203.2136,202.9632,203.0499,12275.0
2020-12-30 11:40:00,210.86,211.08,210.66,211.05,11182.0,203.0403,203.2521,202.8477,203.2232,11182.0
2020-12-30 11:45:00,211.05,211.07,210.89,211.03,8066.0,203.2232,203.2425,203.0691,203.204,8066.0
2020-12-30 11:50:00,210.93,211.13,210.92,211.07,4577.0,203.1077,203.3002,203.098,203.2425,4577.0
2020-12-30 11:55:00,211.06,211.1,211.01,211.03,6714.0,203.2328,203.2714,203.1847,203.204,6714.0
2020-12-30 12:00:00,211.02,211.13,210.85,211.13,5564.0,203.1943,203.3002,203.0306,203.3002,5564.0
2020-12-30 12:05:00,211.13,211.14,210.8,210.85,8608.0,203.3002,203.3099,202.9825,203.0306,8608.0
2020-12-30 12:10:00,210.88,210.92,210.71,210.74,4980.0,203.0595,203.098,202.8958,202.9247,4980.0
2020-12-30 12:15:00,210.86,210.86,210.63,210.72,13356.0,203.0403,203.0403,202.8188,202.9055,13356.0
2020-12-30 12:20:00,210.71,210.99,210.62,210.99,4410.0,202.8958,203.1654,202.8092,203.1654,4410.0
2020-12-30 12:25:00,210.99,211.15,210.97,210.98,7276.0,203.1654,203.3195,203.1462,203.1558,7276.0
2020-12-30 12:30:00,211.02,211.02,210.8,210.85,2360.0,203.1943,203.1943,202.9825,203.0306,2360.0
2020-12-30 12:35:00,210.8,211.0,210.8,210.96,3883.0,202.9825,203.1751,202.9825,203.1366,3883.0
2020-12-30 12:40:00,210.98,211.1,210.79,210.83,7632.0,203.1558,203.2714,202.9729,203.0114,7632.0
2020-12-30 12:45:00,210.86,211.05,210.77,210.94,7272.0,203.0403,203.2232,202.9536,203.1173,7272.0
2020-12-30 12:50:00,210.94,211.12,210.94,211.0,7476.0,203.1173,203.2906,203.1173,203.1751,7476.0
2020-12-30 12:55:00,210.99,211.06,210.95,211.02,4022.0,203.1654,203.2328,203.1269,203.1943,4022.0
2020-12-30 13:00:00,211.0,211.1,210.93,211.04,2396.0,203.1751,203.2714,203.1077,203.2136,2396.0
2020-12-30 13:05:00,211.04,211.19,210.9,211.1,9756.0,203.2136,203.358,203.0788,203.2714,9756.0
2020-12-30 13:10:00,211.11,211.26,210.96,211.01,27853.0,203.281,203.4254,203.1366,203.1847,27853.0
2020-12-30 13:15:00,211.06,211.1,210.63,210.78,6603.0,203.2328,203.2714,202.8188,202.9632,6603.0
2020-12-30 13:20:00,210.83,210.92,210.77,210.81,3905.0,203.0114,203.098,202.9536,202.9921,3905.0
2020-12-30 13:25:00,210.89,210.9,210.56,210.59,4832.0,203.0691,203.0788,202.7514,202.7803,4832.0
2020-12-30 13:30:00,210.62,210.69,210.4,210.62,2737.0,202.8092,202.8766,202.5973,202.8092,2737.0
2020-12-30 13:35:00,210.64,210.64,210.24,210.38,4010.0,202.8284,202.8284,202.4433,202.5781,4010.0
2020-12-30 13:40:00,210.43,210.65,210.34,210.65,4024.0,202.6262,202.838,202.5395,202.838,4024.0
2020-12-30 13:45:00,210.64,210.76,210.56,210.66,15319.0,202.8284,202.944,202.7514,202.8477,15319.0
2020-12-30 13:50:00,210.6,210.6,210.3,210.39,4701.0,202.7899,202.7899,202.501,202.5877,4701.0
2020-12-30 13:55:00,210.47,210.69,210.4,210.46,6899.0,202.6647,202.8766,202.5973,202.6551,6899.0
2020-12-30 14:00:00,210.51,210.62,210.44,210.49,3645.0,202.7032,202.8092,202.6358,202.684,3645.0
2020-12-30 14:05:00,210.55,210.55,210.2,210.28,3808.0,202.7418,202.7418,202.4047,202.4818,3808.0
2020-12-30 14:10:00,210.28,210.33,210.05,210.12,6233.0,202.4818,202.5299,202.2603,202.3277,6233.0
2020-12-30 14:15:00,210.12,210.57,210.11,210.53,17246.0,202.3277,202.761,202.3181,202.7225,17246.0
2020-12-30 14:20:00,210.56,210.77,210.43,210.61,4341.0,202.7514,202.9536,202.6262,202.7995,4341.0
2020-12-30 14:25:00,210.61,210.75,210.56,210.56,4552.0,202.7995,202.9343,202.7514,202.7514,4552.0
2020-12-30 14:30:00,210.65,210.71,210.54,210.54,3102.0,202.838,202.8958,202.7321,202.7321,3102.0
2020-12-30 14:35:00,210.59,210.68,210.5,210.59,4707.0,202.7803,202.8669,202.6936,202.7803,4707.0
2020-12-30 14:40:00,210.64,210.86,210.63,210.69,4515.0,202.8284,203.0403,202.8188,202.8766,4515.0
2020-12-30 14:45:00,210.68,210.7,210.02,210.1,68864.0,202.8669,202.8862,202.2314,202.3084,68864.0
2020-12-30 14:50:00,210.15,210.41,210.06,210.31,12621.0,202.3566,202.6069,202.2699,202.5107,12621.0
2020-12-30 14:55:00,210.39,210.54,210.37,210.53,4716.0,202.5877,202.7321,202.5684,202.7225,4716.0
2020-12-30 15:00:00,210.53,210.58,210.21,210.41,15929.0,202.7225,202.7706,202.4144,202.6069,15929.0
2020-12-30 15:05:00,210.4,210.63,210.35,210.63,6899.0,202.5973,202.8188,202.5492,202.8188,6899.0
2020-12-30 15:10:00,210.64,210.78,210.58,210.74,7498.0,202.8284,202.9632,202.7706,202.9247,7498.0
2020-12-30 15:15:00,210.8,210.89,210.67,210.83,8694.0,202.9825,203.0691,202.8573,203.0114,8694.0
2020-12-30 15:20:00,210.78,211.05,210.74,210.95,7761.0,202.9632,203.2232,202.9247,203.1269,7761.0
2020-12-30 15:25:00,210.93,210.97,210.69,210.87,10833.0,203.1077,203.1462,202.8766,203.0499,10833.0
2020-12-30 15:30:00,210.88,210.97,210.69,210.74,7428.0,203.0595,203.1462,202.8766,202.9247,7428.0
2020-12-30 15:35:00,210.77,210.86,210.73,210.78,11328.0,202.9536,203.0403,202.9151,202.9632,11328.0
2020-12-30 15:40:00,210.79,210.93,210.75,210.81,14809.0,202.9729,203.1077,202.9343,202.9921,14809.0
2020-12-30 15:45:00,210.82,210.87,210.6,210.62,21391.0,203.0017,203.0499,202.7899,202.8092,21391.0
2020-12-30 15:50:00,210.69,210.91,210.64,210.81,45543.0,202.8766,203.0884,202.8284,202.9921,45543.0
2020-12-30 15:55:00,210.77,210.81,210.09,210.14,117394.0,202.9536,202.9921,202.2988,202.347,117394.0
2020-12-31 09:30:00,210.08,210.69,209.73,210.04,10718.0,202.2892,202.8766,201.9522,202.2507,10718.0
2020-12-31 09:35:00,210.55,210.61,210.1,210.42,3989.0,202.7418,202.7995,202.3084,202.6166,3989.0
2020-12-31 09:40:00,210.59,211.45,210.59,211.28,6908.0,202.7803,203.6084,202.7803,203.4447,6908.0
2020-12-31 09:45:00,211.4,211.95,211.23,211.77,4420.0,203.5602,204.0898,203.3965,203.9165,4420.0
2020-12-31 09:50:00,211.85,212.0,211.18,211.79,6740.0,203.9935,204.138,203.3484,203.9358,6740.0
2020-12-31 09:55:00,211.74,212.08,211.37,211.9,12668.0,203.8876,204.215,203.5313,204.0417,12668.0
2020-12-31 10:00:00,212.09,212.69,211.83,212.35,4135.0,204.2246,204.8024,203.9743,204.475,4135.0
2020-12-31 10:05:00,212.23,212.73,212.1,212.73,6115.0,204.3595,204.8409,204.2343,204.8409,6115.0
2020-12-31 10:10:00,212.73,212.73,212.14,212.38,3821.0,204.8409,204.8409,204.2728,204.5039,3821.0
2020-12-31 10:15:00,212.45,212.49,212.03,212.28,2730.0,204.5713,204.6098,204.1669,204.4076,2730.0
2020-12-31 10:20:00,212.16,212.38,211.54,211.54,4389.0,204.292,204.5039,203.695,203.695,4389.0
2020-12-31 10:25:00,211.53,211.7,211.23,211.23,5158.0,203.6854,203.8491,203.3965,203.3965,5158.0
2020-12-31 10:30:00,211.25,211.67,211.17,211.6,5557.0,203.4158,203.8202,203.3388,203.7528,5557.0
2020-12-31 10:35:00,211.66,211.84,211.62,211.84,8544.0,203.8106,203.9839,203.7721,203.9839,8544.0
2020-12-31 10:40:00,211.81,212.03,211.68,211.94,17071.0,203.955,204.1669,203.8298,204.0802,17071.0
2020-12-31 10:45:00,211.89,212.18,211.6,211.61,11705.0,204.0321,204.3113,203.7528,203.7624,11705.0
2020-12-31 10:50:00,211.54,211.54,211.08,211.3,4546.0,203.695,203.695,203.2521,203.4639,4546.0
2020-12-31 10:55:00,211.42,211.55,211.21,211.3,5082.0,203.5795,203.7047,203.3773,203.4639,5082.0
2020-12-31 11:00:00,211.32,211.65,211.3,211.65,3310.0,203.4832,203.801,203.4639,203.801,3310.0
2020-12-31 11:05:00,211.68,211.79,211.62,211.76,1491.0,203.8298,203.9358,203.7721,203.9069,1491.0
2020-12-31 11:10:00,211.76,211.76,211.42,211.53,5551.0,203.9069,203.9069,203.5795,203.6854,5551.0
2020-12-31 11:15:00,211.52,211.65,211.44,211.49,6138.0,203.6758,203.801,203.5987,203.6469,6138.0
2020-12-31 11:20:00,211.51,211.61,211.43,211.47,3184.0,203.6662,203.7624,203.5891,203.6276,3184.0
2020-12-31 11:25:00,211.47,211.62,211.4,211.44,7339.0,203.6276,203.7721,203.5602,203.5987,7339.0
2020-12-31 11:30:00,211.49,211.52,211.25,211.38,2484.0,203.6469,203.6758,203.4158,203.541,2484.0
2020-12-31 11:35:00,211.44,211.44,211.24,211.37,3484.0,203.5987,203.5987,203.4062,203.5313,3484.0
2020-12-31 11:40:00,211.29,211.33,211.03,211.12,6190.0,203.4543,203.4928,203.204,203.2906,6190.0
2020-12-31 11:45:00,211.07,211.14,210.9,211.04,4843.0,203.2425,203.3099,203.0788,203.2136,4843.0
2020-12-31 11:50:00,211.05,211.05,210.83,210.83,3133.0,203.2232,203.2232,203.0114,203.0114,3133.0
2020-12-31 11:55:00,210.9,210.9,210.48,210.79,3451.0,203.0788,203.0788,202.6744,202.9729,3451.0
2020-12-31 12:00:00,210.84,211.0,210.73,210.8,5233.0,203.021,203.1751,202.9151,202.9825,5233.0
2020-12-31 12:05:00,210.95,211.48,210.9,211.46,12301.0,203.1269,203.6373,203.0788,203.618,12301.0
2020-12-31 12:10:00,211.6,211.8,211.45,211.52,3708.0,203.7528,203.9454,203.6084,203.6758,3708.0
2020-12-31 12:15:00,211.43,211.69,211.43,211.65,1309.0,203.5891,203.8395,203.5891,203.801,1309.0
2020-12-31 12:20:00,211.68,211.82,211.62,211.65,3331.0,203.8298,203.9647,203.7721,203.801,3331.0
2020-12-31 12:25:00,211.6,211.92,211.6,211.64,3433.0,203.7528,204.0609,203.7528,203.7913,3433.0
2020-12-31 12:30:00,211.76,212.09,211.7,212.09,2664.0,203.9069,204.2246,203.8491,204.2246,2664.0
2020-12-31 12:35:00,212.06,212.13,211.9,212.13,3488.0,204.1958,204.2632,204.0417,204.2632,3488.0
2020-12-31 12:40:00,212.03,212.12,211.94,212.09,1417.0,204.1669,204.2535,204.0802,204.2246,1417.0
2020-12-31 12:45:00,212.1,212.48,212.1,212.35,4636.0,204.2343,204.6002,204.2343,204.475,4636.0
2020-12-31 12:50:00,212.3,212.32,212.17,212.2,7312.0,204.4269,204.4461,204.3017,204.3306,7312.0
2020-12-31 12:55:00,212.14,212.34,212.11,212.31,11609.0,204.2728,204.4654,204.2439,204.4365,11609.0
2020-12-31 13:00:00,212.34,212.34,212.15,212.24,2111.0,204.4654,204.4654,204.2824,204.3691,2111.0
2020-12-31 13:05:00,212.29,212.44,212.22,212.36,2955.0,204.4172,204.5617,204.3498,204.4846,2955.0
2020-12-31 13:10:00,212.4,212.7,212.4,212.49,4386.0,204.5231,204.812,204.5231,204.6098,4386.0
2020-12-31 13:15:00,212.58,212.8,212.51,212.57,3961.0,204.6965,204.9083,204.6291,204.6868,3961.0
2020-12-31 13:20:00,212.68,212.82,212.64,212.72,1800.0,204.7928,204.9276,204.7542,204.8313,1800.0
2020-12-31 13:25:00,212.71,212.82,212.56,212.7,3101.0,204.8217,204.9276,204.6772,204.812,3101.0
2020-12-31 13:30:00,212.75,212.84,212.72,212.8,2542.0,204.8602,204.9468,204.8313,204.9083,2542.0
2020-12-31 13:35:00,212.79,212.84,212.6,212.71,3509.0,204.8987,204.9468,204.7157,204.8217,3509.0
2020-12-31 13:40:00,212.71,212.8,212.32,212.36,3591.0,204.8217,204.9083,204.4461,204.4846,3591.0
2020-12-31 13:45:00,212.44,212.63,212.37,212.45,1903.0,204.5617,204.7446,204.4943,204.5713,1903.0
2020-12-31 13:50:00,212.44,212.52,212.35,212.4,2233.0,204.5617,204.6387,204.475,204.5231,2233.0
2020-12-31 13:55:00,212.49,212.62,212.44,212.49,3020.0,204.6098,204.735,204.5617,204.6098,3020.0
2020-12-31 14:00:00,212.5,212.5,212.24,212.37,3125.0,204.6194,204.6194,204.3691,204.4943,3125.0
2020-12-31 14:05:00,212.44,212.46,212.25,212.46,4073.0,204.5617,204.5809,204.3787,204.5809,4073.0
2020-12-31 14:10:00,212.5,212.75,212.42,212.73,5456.0,204.6194,204.8602,204.5424,204.8409,5456.0
2020-12-31 14:15:00,212.78,213.14,212.75,212.91,6412.0,204.8891,205.2357,204.8602,205.0142,6412.0
2020-12-31 14:20:00,212.91,212.97,212.69,212.8,3559.0,205.0142,205.072,204.8024,204.9083,3559.0
2020-12-31 14:25:00,212.77,212.83,212.59,212.75,4659.0,204.8794,204.9372,204.7061,204.8602,4659.0
2020-12-31 14:30:00,212.69,213.3,212.69,213.28,9481.0,204.8024,205.3898,204.8024,205.3705,9481.0
2020-12-31 14:35:00,213.25,213.28,212.86,213.0,5748.0,205.3416,205.3705,204.9661,205.1009,5748.0
2020-12-31 14:40:00,213.03,213.29,213.03,213.25,4265.0,205.1298,205.3801,205.1298,205.3416,4265.0
2020-12-31 14:45:00,213.21,213.39,213.19,213.39,5932.0,205.3031,205.4764,205.2839,205.4764,5932.0
2020-12-31 14:50:00,213.32,213.46,213.17,213.17,7477.0,205.409,205.5438,205.2646,205.2646,7477.0
2020-12-31 14:55:00,213.2,213.49,213.1,213.49,2885.0,205.2935,205.5727,205.1972,205.5727,2885.0
2020-12-31 15:00:00,213.43,213.69,213.36,213.44,7465.0,205.515,205.7653,205.4475,205.5246,7465.0
2020-12-31 15:05:00,213.4,213.87,213.35,213.87,3907.0,205.4861,205.9386,205.4379,205.9386,3907.0
2020-12-31 15:10:00,213.87,214.23,213.78,214.02,51708.0,205.9386,206.2853,205.852,206.0831,51708.0
2020-12-31 15:15:00,214.09,214.37,214.05,214.34,6318.0,206.1505,206.4201,206.112,206.3912,6318.0
2020-12-31 15:20:00,214.34,214.41,214.29,214.41,8192.0,206.3912,206.4586,206.3431,206.4586,8192.0
2020-12-31 15:25:00,214.37,214.83,214.36,214.47,16765.0,206.4201,206.863,206.4105,206.5164,16765.0
2020-12-31 15:30:00,214.56,214.84,214.53,214.64,12020.0,206.603,206.8727,206.5742,206.6801,12020.0
2020-12-31 15:35:00,214.58,214.74,214.35,214.5,9962.0,206.6223,206.7764,206.4008,206.5453,9962.0
2020-12-31 15:40:00,214.53,214.92,214.27,214.85,19702.0,206.5742,206.9497,206.3238,206.8823,19702.0
2020-12-31 15:45:00,214.81,215.17,214.73,214.98,33786.0,206.8438,207.1904,206.7667,207.0075,33786.0
2020-12-31 15:50:00,215.02,215.43,215.02,215.28,28933.0,207.046,207.4408,207.046,207.2963,28933.0
2020-12-31 15:55:00,215.28,215.7,215.0,215.14,109178.0,207.2963,207.7008,207.0267,207.1615,109178.0
2021-01-04 09:30:00,215.08,215.51,213.0,213.34,65071.0,207.1038,207.5178,205.1009,205.4283,65071.0
2021-01-04 09:35:00,213.09,213.91,212.59,212.63,20222.0,205.1876,205.9771,204.7061,204.7446,20222.0
2021-01-04 09:40:00,212.64,212.65,211.39,212.11,35667.0,204.7542,204.7639,203.5506,204.2439,35667.0
2021-01-04 09:45:00,211.96,212.4,210.98,211.34,11284.0,204.0995,204.5231,203.1558,203.5025,11284.0
2021-01-04 09:50:00,211.37,211.38,210.82,211.02,18718.0,203.5313,203.541,203.0017,203.1943,18718.0
2021-01-04 09:55:00,211.19,211.79,211.01,211.22,34574.0,203.358,203.9358,203.1847,203.3869,34574.0
2021-01-04 10:00:00,211.4,212.0,211.24,212.0,64871.0,203.5602,204.138,203.4062,204.138,64871.0
2021-01-04 10:05:00,211.95,212.26,211.45,211.82,67030.0,204.0898,204.3883,203.6084,203.9647,67030.0
2021-01-04 10:10:00,211.78,211.96,211.02,211.16,8159.0,203.9261,204.0995,203.1943,203.3291,8159.0
2021-01-04 10:15:00,211.24,211.27,210.71,211.02,7013.0,203.4062,203.4351,202.8958,203.1943,7013.0
2021-01-04 10:20:00,210.55,211.15,210.55,210.93,5902.0,202.7418,203.3195,202.7418,203.1077,5902.0
2021-01-04 10:25:00,210.86,211.35,210.79,211.04,5620.0,203.0403,203.5121,202.9729,203.2136,5620.0
2021-01-04 10:30:00,210.99,210.99,210.09,210.27,7050.0,203.1654,203.1654,202.2988,202.4721,7050.0
2021-01-04 10:35:00,210.21,210.29,208.52,209.2,41158.0,202.4144,202.4914,200.787,201.4418,41158.0
2021-01-04 10:40:00,209.19,209.98,209.08,209.87,6041.0,201.4322,202.1929,201.3263,202.087,6041.0
2021-01-04 10:45:00,209.87,209.87,209.14,209.23,5784.0,202.087,202.087,201.384,201.4707,5784.0
2021-01-04 10:50:00,209.29,209.53,208.68,208.85,6060.0,201.5285,201.7596,200.9411,201.1048,6060.0
2021-01-04 10:55:00,208.75,208.75,208.3,208.56,10029.0,201.0085,201.0085,200.5752,200.8256,10029.0
2021-01-04 11:00:00,208.53,208.8,207.67,207.81,8985.0,200.7967,201.0567,199.9686,200.1034,8985.0
2021-01-04 11:05:00,207.98,208.16,207.12,207.34,19941.0,200.2671,200.4404,199.439,199.6508,19941.0
2021-01-04 11:10:00,207.25,208.09,207.1,208.06,10999.0,199.5641,200.373,199.4197,200.3441,10999.0
2021-01-04 11:15:00,208.0,208.12,207.67,207.98,22898.0,200.2863,200.4019,199.9686,200.2671,22898.0
2021-01-04 11:20:00,207.93,207.93,207.26,207.53,9563.0,200.2189,200.2189,199.5738,199.8338,9563.0
2021-01-04 11:25:00,207.39,207.79,206.83,207.72,34488.0,199.6989,200.0841,199.1597,200.0167,34488.0
2021-01-04 11:30:00,207.71,207.72,206.44,206.5,8435.0,200.0071,200.0167,198.7842,198.8419,8435.0
2021-01-04 11:35:00,206.66,206.72,206.1,206.52,17147.0,198.996,199.0538,198.4568,198.8612,17147.0
2021-01-04 11:40:00,206.49,206.53,205.79,206.48,19142.0,198.8323,198.8708,198.1583,198.8227,19142.0
2021-01-04 11:45:00,206.28,206.48,206.0,206.4,6730.0,198.6301,198.8227,198.3605,198.7457,6730.0
2021-01-04 11:50:00,206.31,206.34,205.65,205.65,9679.0,198.659,198.6879,198.0235,198.0235,9679.0
2021-01-04 11:55:00,205.67,205.94,205.35,205.5,7918.0,198.0427,198.3027,197.7346,197.879,7918.0
2021-01-04 12:00:00,205.58,205.87,205.33,205.7,6719.0,197.9561,198.2353,197.7153,198.0716,6719.0
2021-01-04 12:05:00,205.69,205.99,205.27,205.28,3867.0,198.062,198.3509,197.6576,197.6672,3867.0
2021-01-04 12:10:00,205.19,205.19,204.32,204.91,11778.0,197.5805,197.5805,196.7428,197.3109,11778.0
2021-01-04 12:15:00,204.66,205.44,204.47,205.44,12844.0,197.0702,197.8213,196.8872,197.8213,12844.0
2021-01-04 12:20:00,205.24,205.85,204.98,205.47,54476.0,197.6287,198.2161,197.3783,197.8501,54476.0
2021-01-04 12:25:00,205.58,205.73,205.47,205.48,6607.0,197.9561,198.1005,197.8501,197.8598,6607.0
2021-01-04 12:30:00,205.39,205.54,204.75,205.01,12524.0,197.7731,197.9176,197.1568,197.4072,12524.0
2021-01-04 12:35:00,205.01,205.01,204.68,204.68,8167.0,197.4072,197.4072,197.0894,197.0894,8167.0
2021-01-04 12:40:00,204.65,204.68,204.15,204.3,14295.0,197.0606,197.0894,196.5791,196.7235,14295.0
2021-01-04 12:45:00,204.15,204.48,204.04,204.39,10194.0,196.5791,196.8969,196.4732,196.8102,10194.0
2021-01-04 12:50:00,204.38,205.09,204.28,205.09,8859.0,196.8006,197.4842,196.7043,197.4842,8859.0
2021-01-04 12:55:00,205.05,205.25,204.92,205.14,6604.0,197.4457,197.6383,197.3205,197.5324,6604.0
2021-01-04 13:00:00,205.21,205.54,205.07,205.54,5780.0,197.5998,197.9176,197.465,197.9176,5780.0
2021-01-04 13:05:00,205.6,205.85,205.15,205.85,37362.0,197.9753,198.2161,197.542,198.2161,37362.0
2021-01-04 13:10:00,205.87,206.34,205.87,206.34,3453.0,198.2353,198.6879,198.2353,198.6879,3453.0
2021-01-04 13:15:00,206.31,206.77,206.3,206.75,3179.0,198.659,199.1019,198.6494,199.0827,3179.0
2021-01-04 13:20:00,206.78,207.27,206.71,207.27,4989.0,199.1116,199.5834,199.0442,199.5834,4989.0
2021-01-04 13:25:00,207.16,207.16,206.83,206.83,1609.0,199.4775,199.4775,199.1597,199.1597,1609.0
2021-01-04 13:30:00,206.93,206.94,206.17,206.31,9580.0,199.256,199.2656,198.5242,198.659,9580.0
2021-01-04 13:35:00,206.45,206.63,206.27,206.55,4817.0,198.7938,198.9671,198.6205,198.8901,4817.0
2021-01-04 13:40:00,206.43,206.63,205.98,206.32,10619.0,198.7745,198.9671,198.3412,198.6686,10619.0
2021-01-04 13:45:00,206.27,206.43,205.91,206.42,22356.0,198.6205,198.7745,198.2738,198.7649,22356.0
2021-01-04 13:50:00,206.48,207.43,206.48,207.36,5325.0,198.8227,199.7375,198.8227,199.6701,5325.0
2021-01-04 13:55:00,207.33,207.36,207.01,207.22,4637.0,199.6412,199.6701,199.333,199.5352,4637.0
2021-01-04 14:00:00,207.14,207.2,206.71,206.79,7288.0,199.4582,199.516,199.0442,199.1212,7288.0
2021-01-04 14:05:00,206.78,206.88,206.44,206.44,10158.0,199.1116,199.2079,198.7842,198.7842,10158.0
2021-01-04 14:10:00,206.42,206.61,206.2,206.53,8954.0,198.7649,198.9479,198.5531,198.8708,8954.0
2021-01-04 14:15:00,206.49,206.69,206.3,206.34,7164.0,198.8323,199.0249,198.6494,198.6879,7164.0
2021-01-04 14:20:00,206.28,206.57,206.16,206.57,10209.0,198.6301,198.9094,198.5146,198.9094,10209.0
2021-01-04 14:25:00,206.58,206.6,206.34,206.49,3908.0,198.919,198.9382,198.6879,198.8323,3908.0
2021-01-04 14:30:00,206.47,206.47,205.75,205.76,7543.0,198.8131,198.8131,198.1198,198.1294,7543.0
2021-01-04 14:35:00,205.77,205.98,205.63,205.98,6810.0,198.139,198.3412,198.0042,198.3412,6810.0
2021-01-04 14:40:00,206.01,206.06,205.59,205.85,6129.0,198.3701,198.4183,197.9657,198.2161,6129.0
2021-01-04 14:45:00,205.81,205.95,205.5,205.5,4828.0,198.1775,198.3123,197.879,197.879,4828.0
2021-01-04 14:50:00,205.45,205.79,205.45,205.76,8765.0,197.8309,198.1583,197.8309,198.1294,8765.0
2021-01-04 14:55:00,205.77,206.67,205.7,206.49,6339.0,198.139,199.0056,198.0716,198.8323,6339.0
2021-01-04 15:00:00,206.49,206.51,205.77,205.77,7346.0,198.8323,198.8516,198.139,198.139,7346.0
2021-01-04 15:05:00,205.75,206.58,205.67,206.28,37399.0,198.1198,198.919,198.0427,198.6301,37399.0
2021-01-04 15:10:00,206.28,206.73,206.28,206.65,8460.0,198.6301,199.0634,198.6301,198.9864,8460.0
2021-01-04 15:15:00,206.65,206.79,206.37,206.5,12621.0,198.9864,199.1212,198.7168,198.8419,12621.0
2021-01-04 15:20:00,206.48,206.92,206.47,206.8,17197.0,198.8227,199.2464,198.8131,199.1308,17197.0
2021-01-04 15:25:00,206.82,207.08,206.73,206.96,8725.0,199.1501,199.4004,199.0634,199.2849,8725.0
2021-01-04 15:30:00,206.96,207.78,206.79,207.51,20658.0,199.2849,200.0745,199.1212,199.8145,20658.0
2021-01-04 15:35:00,207.56,207.83,207.51,207.68,11104.0,199.8626,200.1226,199.8145,199.9782,11104.0
2021-01-04 15:40:00,207.71,207.92,207.61,207.87,15827.0,200.0071,200.2093,199.9108,200.1611,15827.0
2021-01-04 15:45:00,207.91,208.23,207.81,208.23,20722.0,200.1997,200.5078,200.1034,200.5078,20722.0
2021-01-04 15:50:00,208.32,208.36,207.5,207.5,33304.0,200.5945,200.633,199.8049,199.8049,33304.0
2021-01-04 15:55:00,207.44,207.51,206.89,207.23,103737.0,199.7471,199.8145,199.2175,199.5449,103737.0
2021-01-05 09:30:00,207.0,208.23,206.54,207.15,29616.0,199.3234,200.5078,198.8805,199.4678,29616.0
2021-01-05 09:35:00,207.5,208.65,207.18,208.1,9315.0,199.8049,200.9122,199.4967,200.3826,9315.0
2021-01-05 09:40:00,208.17,208.83,208.17,208.53,5274.0,200.45,201.0855,200.45,200.7967,5274.0
2021-01-05 09:45:00,208.35,209.23,208.27,209.22,10962.0,200.6233,201.4707,200.5463,201.4611,10962.0
2021-01-05 09:50:00,209.23,209.3,208.44,208.44,7211.0,201.4707,201.5381,200.71,200.71,7211.0
2021-01-05 09:55:00,208.42,208.94,208.0,208.0,5658.0,200.6907,201.1915,200.2863,200.2863,5658.0
2021-01-05 10:00:00,208.17,208.65,207.79,208.65,5136.0,200.45,200.9122,200.0841,200.9122,5136.0
2021-01-05 10:05:00,208.58,208.58,207.89,207.91,50311.0,200.8448,200.8448,200.1804,200.1997,50311.0
2021-01-05 10:10:00,207.92,208.14,207.78,208.14,12703.0,200.2093,200.4211,200.0745,200.4211,12703.0
2021-01-05 10:15:00,208.06,208.06,207.12,207.17,5160.0,200.3441,200.3441,199.439,199.4871,5160.0
2021-01-05 10:20:00,207.17,207.21,206.17,207.18,11749.0,199.4871,199.5256,198.5242,199.4967,11749.0
2021-01-05 10:25:00,207.06,207.06,206.29,206.54,6113.0,199.3812,199.3812,198.6397,198.8805,6113.0
2021-01-05 10:30:00,206.35,206.42,205.81,205.81,7372.0,198.6975,198.7649,198.1775,198.1775,7372.0
2021-01-05 10:35:00,205.98,205.99,205.24,205.24,7658.0,198.3412,198.3509,197.6287,197.6287,7658.0
2021-01-05 10:40:00,205.18,205.62,205.14,205.15,5853.0,197.5709,197.9946,197.5324,197.542,5853.0
2021-01-05 10:45:00,205.28,206.07,205.28,206.07,12762.0,197.6672,198.4279,197.6672,198.4279,12762.0
2021-01-05 10:50:00,206.25,207.01,206.02,206.86,3674.0,198.6012,199.333,198.3798,199.1886,3674.0
2021-01-05 10:55:00,206.78,206.78,205.85,205.85,1800.0,199.1116,199.1116,198.2161,198.2161,1800.0
2021-01-05 11:00:00,205.95,206.22,205.81,206.14,6142.0,198.3123,198.5723,198.1775,198.4953,6142.0
2021-01-05 11:05:00,206.23,206.23,205.38,205.39,6014.0,198.582,198.582,197.7635,197.7731,6014.0
2021-01-05 11:10:00,205.43,205.55,205.22,205.44,7947.0,197.8116,197.9272,197.6094,197.8213,7947.0
2021-01-05 11:15:00,205.36,205.63,205.11,205.63,4302.0,197.7442,198.0042,197.5035,198.0042,4302.0
2021-01-05 11:20:00,205.73,206.01,205.72,205.9,2607.0,198.1005,198.3701,198.0909,198.2642,2607.0
2021-01-05 11:25:00,205.97,206.43,205.97,206.4,3504.0,198.3316,198.7745,198.3316,198.7457,3504.0
2021-01-05 11:30:00,206.31,206.37,206.21,206.37,2616.0,198.659,198.7168,198.5627,198.7168,2616.0
2021-01-05 11:35:00,206.38,206.38,206.0,206.06,4300.0,198.7264,198.7264,198.3605,198.4183,4300.0
2021-01-05 11:40:00,206.03,206.11,205.89,205.98,3555.0,198.3894,198.4664,198.2546,198.3412,3555.0
2021-01-05 11:45:00,206.02,206.32,205.82,205.96,3866.0,198.3798,198.6686,198.1872,198.322,3866.0
2021-01-05 11:50:00,205.98,206.21,205.81,205.81,5546.0,198.3412,198.5627,198.1775,198.1775,5546.0
2021-01-05 11:55:00,205.82,205.95,205.4,205.4,4446.0,198.1872,198.3123,197.7827,197.7827,4446.0
2021-01-05 12:00:00,205.5,205.8,205.49,205.79,6186.0,197.879,198.1679,197.8694,198.1583,6186.0
2021-01-05 12:05:00,205.8,206.47,205.8,206.37,5922.0,198.1679,198.8131,198.1679,198.7168,5922.0
2021-01-05 12:10:00,206.4,206.68,206.13,206.13,3535.0,198.7457,199.0153,198.4857,198.4857,3535.0
2021-01-05 12:15:00,206.04,206.23,205.9,206.23,5492.0,198.399,198.582,198.2642,198.582,5492.0
2021-01-05 12:20:00,206.23,206.33,205.95,206.09,3700.0,198.582,198.6783,198.3123,198.4472,3700.0
2021-01-05 12:25:00,206.24,206.41,206.05,206.06,5880.0,198.5916,198.7553,198.4086,198.4183,5880.0
2021-01-05 12:30:00,206.02,206.08,205.85,205.92,4181.0,198.3798,198.4375,198.2161,198.2835,4181.0
2021-01-05 12:35:00,206.05,206.27,205.99,205.99,3409.0,198.4086,198.6205,198.3509,198.3509,3409.0
2021-01-05 12:40:00,205.97,205.99,205.67,205.73,3033.0,198.3316,198.3509,198.0427,198.1005,3033.0
2021-01-05 12:45:00,205.71,205.92,205.45,205.91,2900.0,198.0812,198.2835,197.8309,198.2738,2900.0
2021-01-05 12:50:00,205.92,206.09,205.86,206.0,5297.0,198.2835,198.4472,198.2257,198.3605,5297.0
2021-01-05 12:55:00,205.95,206.1,205.89,206.03,3623.0,198.3123,198.4568,198.2546,198.3894,3623.0
2021-01-05 13:00:00,206.05,206.26,205.95,206.17,2880.0,198.4086,198.6108,198.3123,198.5242,2880.0
2021-01-05 13:05:00,206.1,206.32,206.07,206.31,2148.0,198.4568,198.6686,198.4279,198.659,2148.0
2021-01-05 13:10:00,206.45,206.47,206.2,206.22,3928.0,198.7938,198.8131,198.5531,198.5723,3928.0
2021-01-05 13:15:00,206.22,206.27,205.98,205.98,2208.0,198.5723,198.6205,198.3412,198.3412,2208.0
2021-01-05 13:20:00,206.05,206.23,205.98,205.98,4764.0,198.4086,198.582,198.3412,198.3412,4764.0
2021-01-05 13:25:00,206.06,206.13,205.76,205.85,5515.0,198.4183,198.4857,198.1294,198.2161,5515.0
2021-01-05 13:30:00,205.86,205.89,205.69,205.69,3768.0,198.2257,198.2546,198.062,198.062,3768.0
2021-01-05 13:35:00,205.71,205.86,205.47,205.47,13100.0,198.0812,198.2257,197.8501,197.8501,13100.0
2021-01-05 13:40:00,205.65,205.65,205.41,205.41,3836.0,198.0235,198.0235,197.7924,197.7924,3836.0
2021-01-05 13:45:00,205.49,206.02,205.44,205.93,5685.0,197.8694,198.3798,197.8213,198.2931,5685.0
2021-01-05 13:50:00,205.9,205.93,205.6,205.74,10614.0,198.2642,198.2931,197.9753,198.1101,10614.0
2021-01-05 13:55:00,205.77,205.88,205.61,205.81,4511.0,198.139,198.2449,197.985,198.1775,4511.0
2021-01-05 14:00:00,205.8,206.58,205.71,206.58,13128.0,198.1679,198.919,198.0812,198.919,13128.0
2021-01-05 14:05:00,206.61,206.62,206.05,206.09,24083.0,198.9479,198.9575,198.4086,198.4472,24083.0
2021-01-05 14:10:00,206.09,206.31,206.09,206.16,13215.0,198.4472,198.659,198.4472,198.5146,13215.0
2021-01-05 14:15:00,206.17,206.66,206.15,206.4,19997.0,198.5242,198.996,198.5049,198.7457,19997.0
2021-01-05 14:20:00,206.43,206.63,206.28,206.56,20530.0,198.7745,198.9671,198.6301,198.8997,20530.0
2021-01-05 14:25:00,206.59,206.67,206.51,206.55,9157.0,198.9286,199.0056,198.8516,198.8901,9157.0
2021-01-05 14:30:00,206.65,206.7,206.49,206.52,13789.0,198.9864,199.0345,198.8323,198.8612,13789.0
2021-01-05 14:35:00,206.6,206.68,206.54,206.56,8632.0,198.9382,199.0153,198.8805,198.8997,8632.0
2021-01-05 14:40:00,206.64,206.94,206.64,206.9,2773.0,198.9768,199.2656,198.9768,199.2271,2773.0
2021-01-05 14:45:00,206.9,207.1,206.84,207.1,2325.0,199.2271,199.4197,199.1693,199.4197,2325.0
2021-01-05 14:50:00,207.05,207.12,206.73,206.78,4848.0,199.3716,199.439,199.0634,199.1116,4848.0
2021-01-05 14:55:00,206.78,206.89,206.65,206.83,3500.0,199.1116,199.2175,198.9864,199.1597,3500.0
2021-01-05 15:00:00,206.81,207.08,206.77,206.96,8943.0,199.1405,199.4004,199.1019,199.2849,8943.0
2021-01-05 15:05:00,206.93,207.1,206.89,206.89,5018.0,199.256,199.4197,199.2175,199.2175,5018.0
2021-01-05 15:10:00,206.87,206.87,206.21,206.21,5640.0,199.1982,199.1982,198.5627,198.5627,5640.0
2021-01-05 15:15:00,206.27,206.39,206.15,206.18,10506.0,198.6205,198.736,198.5049,198.5338,10506.0
2021-01-05 15:20:00,206.15,206.15,205.69,205.69,10818.0,198.5049,198.5049,198.062,198.062,10818.0
2021-01-05 15:25:00,205.78,205.82,205.46,205.57,9644.0,198.1487,198.1872,197.8405,197.9464,9644.0
2021-01-05 15:30:00,205.64,205.79,205.42,205.79,9032.0,198.0138,198.1583,197.802,198.1583,9032.0
2021-01-05 15:35:00,205.8,205.89,205.49,205.58,12166.0,198.1679,198.2546,197.8694,197.9561,12166.0
2021-01-05 15:40:00,205.51,205.91,205.51,205.81,11330.0,197.8887,198.2738,197.8887,198.1775,11330.0
2021-01-05 15:45:00,205.81,206.16,205.74,206.16,14765.0,198.1775,198.5146,198.1101,198.5146,14765.0
2021-01-05 15:50:00,206.21,206.29,205.48,205.64,27387.0,198.5627,198.6397,197.8598,198.0138,27387.0
2021-01-05 15:55:00,205.69,205.69,205.11,205.41,102167.0,198.062,198.062,197.5035,197.7924,102167.0
2021-01-06 09:30:00,205.86,207.0,205.2,205.74,25399.0,198.2257,199.3234,197.5902,198.1101,25399.0
2021-01-06 09:35:00,205.53,207.17,205.08,206.98,3900.0,197.9079,199.4871,197.4746,199.3041,3900.0
2021-01-06 09:40:00,206.86,208.14,206.61,207.81,29797.0,199.1886,200.4211,198.9479,200.1034,29797.0
2021-01-06 09:45:00,207.83,208.98,207.82,208.97,18784.0,200.1226,201.23,200.113,201.2203,18784.0
2021-01-06 09:50:00,208.76,209.25,208.4,209.11,14653.0,201.0181,201.49,200.6715,201.3552,14653.0
2021-01-06 09:55:00,208.95,209.21,208.59,208.79,16258.0,201.2011,201.4514,200.8544,201.047,16258.0
2021-01-06 10:00:00,209.01,209.49,208.63,209.49,11671.0,201.2589,201.7211,200.893,201.7211,11671.0
2021-01-06 10:05:00,209.28,210.06,209.18,209.95,18743.0,201.5189,202.2699,201.4226,202.164,18743.0
2021-01-06 10:10:00,210.04,210.32,209.69,210.23,15000.0,202.2507,202.5203,201.9136,202.4336,15000.0
2021-01-06 10:15:00,210.24,210.53,210.07,210.3,13496.0,202.4433,202.7225,202.2796,202.501,13496.0
2021-01-06 10:20:00,210.26,210.5,209.82,209.94,11710.0,202.4625,202.6936,202.0388,202.1544,11710.0
2021-01-06 10:25:00,209.94,210.78,209.77,210.35,9938.0,202.1544,202.9632,201.9907,202.5492,9938.0
2021-01-06 10:30:00,210.58,211.34,210.35,210.95,26131.0,202.7706,203.5025,202.5492,203.1269,26131.0
2021-01-06 10:35:00,211.04,211.1,210.61,210.73,16128.0,203.2136,203.2714,202.7995,202.9151,16128.0
2021-01-06 10:40:00,210.84,212.28,210.82,212.06,26002.0,203.021,204.4076,203.0017,204.1958,26002.0
2021-01-06 10:45:00,211.93,212.03,211.51,211.75,17240.0,204.0706,204.1669,203.6662,203.8973,17240.0
2021-01-06 10:50:00,211.63,212.24,211.58,211.82,33165.0,203.7817,204.3691,203.7336,203.9647,33165.0
2021-01-06 10:55:00,211.8,211.93,211.16,211.76,10716.0,203.9454,204.0706,203.3291,203.9069,10716.0
2021-01-06 11:00:00,211.88,211.88,210.81,211.06,10081.0,204.0224,204.0224,202.9921,203.2328,10081.0
2021-01-06 11:05:00,210.91,211.5,210.66,211.43,12541.0,203.0884,203.6565,202.8477,203.5891,12541.0
2021-01-06 11:10:00,211.36,211.37,210.74,210.81,4470.0,203.5217,203.5313,202.9247,202.9921,4470.0
2021-01-06 11:15:00,210.78,211.33,210.77,211.3,10046.0,202.9632,203.4928,202.9536,203.4639,10046.0
2021-01-06 11:20:00,211.21,211.21,210.59,210.84,5813.0,203.3773,203.3773,202.7803,203.021,5813.0
2021-01-06 11:25:00,210.78,210.9,210.32,210.42,5658.0,202.9632,203.0788,202.5203,202.6166,5658.0
2021-01-06 11:30:00,210.49,210.49,210.04,210.16,13122.0,202.684,202.684,202.2507,202.3662,13122.0
2021-01-06 11:35:00,210.17,210.35,209.7,210.03,13869.0,202.3758,202.5492,201.9233,202.241,13869.0
2021-01-06 11:40:00,210.19,210.68,210.12,210.5,5959.0,202.3951,202.8669,202.3277,202.6936,5959.0
2021-01-06 11:45:00,210.56,211.26,210.56,211.13,8186.0,202.7514,203.4254,202.7514,203.3002,8186.0
2021-01-06 11:50:00,211.22,211.32,210.73,210.89,9442.0,203.3869,203.4832,202.9151,203.0691,9442.0
2021-01-06 11:55:00,210.77,211.0,210.36,210.38,14071.0,202.9536,203.1751,202.5588,202.5781,14071.0
2021-01-06 12:00:00,210.47,210.69,210.29,210.67,8250.0,202.6647,202.8766,202.4914,202.8573,8250.0
2021-01-06 12:05:00,210.53,210.87,210.36,210.4,6348.0,202.7225,203.0499,202.5588,202.5973,6348.0
2021-01-06 12:10:00,210.47,210.52,210.2,210.46,5056.0,202.6647,202.7129,202.4047,202.6551,5056.0
2021-01-06 12:15:00,210.45,210.75,210.28,210.38,4985.0,202.6455,202.9343,202.4818,202.5781,4985.0
2021-01-06 12:20:00,210.38,210.47,209.9,209.9,6218.0,202.5781,202.6647,202.1159,202.1159,6218.0
2021-01-06 12:25:00,209.87,209.99,209.57,209.58,13221.0,202.087,202.2025,201.7981,201.8077,13221.0
2021-01-06 12:30:00,209.65,210.32,209.59,209.99,4931.0,201.8751,202.5203,201.8174,202.2025,4931.0
2021-01-06 12:35:00,210.0,210.16,209.87,209.92,6417.0,202.2122,202.3662,202.087,202.1351,6417.0
2021-01-06 12:40:00,209.91,210.04,209.83,209.95,4845.0,202.1255,202.2507,202.0485,202.164,4845.0
2021-01-06 12:45:00,209.93,210.16,209.77,209.96,6498.0,202.1447,202.3662,201.9907,202.1736,6498.0
2021-01-06 12:50:00,210.0,210.05,209.62,209.78,10861.0,202.2122,202.2603,201.8462,202.0003,10861.0
2021-01-06 12:55:00,209.68,210.13,209.67,210.05,7432.0,201.904,202.3373,201.8944,202.2603,7432.0
2021-01-06 13:00:00,210.13,210.13,209.67,209.85,9836.0,202.3373,202.3373,201.8944,202.0677,9836.0
2021-01-06 13:05:00,209.78,209.78,209.23,209.51,6982.0,202.0003,202.0003,201.4707,201.7403,6982.0
2021-01-06 13:10:00,209.62,209.94,209.45,209.89,7549.0,201.8462,202.1544,201.6825,202.1062,7549.0
2021-01-06 13:15:00,209.96,210.1,209.63,209.75,4994.0,202.1736,202.3084,201.8559,201.9714,4994.0
2021-01-06 13:20:00,209.71,209.71,209.42,209.49,3537.0,201.9329,201.9329,201.6537,201.7211,3537.0
2021-01-06 13:25:00,209.36,209.62,209.22,209.24,4126.0,201.5959,201.8462,201.4611,201.4803,4126.0
2021-01-06 13:30:00,209.14,209.36,209.14,209.19,3711.0,201.384,201.5959,201.384,201.4322,3711.0
2021-01-06 13:35:00,209.28,209.53,209.23,209.53,3170.0,201.5189,201.7596,201.4707,201.7596,3170.0
2021-01-06 13:40:00,209.47,209.89,209.46,209.78,5131.0,201.7018,202.1062,201.6922,202.0003,5131.0
2021-01-06 13:45:00,209.74,209.94,209.69,209.88,3658.0,201.9618,202.1544,201.9136,202.0966,3658.0
2021-01-06 13:50:00,209.91,209.91,209.62,209.64,2078.0,202.1255,202.1255,201.8462,201.8655,2078.0
2021-01-06 13:55:00,209.73,209.77,209.53,209.72,4616.0,201.9522,201.9907,201.7596,201.9425,4616.0
2021-01-06 14:00:00,209.75,210.17,209.68,209.85,5087.0,201.9714,202.3758,201.904,202.0677,5087.0
2021-01-06 14:05:00,209.75,210.06,209.7,209.75,4364.0,201.9714,202.2699,201.9233,201.9714,4364.0
2021-01-06 14:10:00,209.77,209.92,209.66,209.7,4827.0,201.9907,202.1351,201.8848,201.9233,4827.0
2021-01-06 14:15:00,209.69,209.73,208.51,208.52,4855.0,201.9136,201.9522,200.7774,200.787,4855.0
2021-01-06 14:20:00,208.66,209.2,208.51,208.89,6160.0,200.9218,201.4418,200.7774,201.1433,6160.0
2021-01-06 14:25:00,208.84,208.95,208.31,208.35,6448.0,201.0952,201.2011,200.5848,200.6233,6448.0
2021-01-06 14:30:00,208.35,209.17,208.16,208.56,8736.0,200.6233,201.4129,200.4404,200.8256,8736.0
2021-01-06 14:35:00,208.39,208.63,207.91,208.31,6173.0,200.6619,200.893,200.1997,200.5848,6173.0
2021-01-06 14:40:00,208.18,208.75,207.79,208.38,7649.0,200.4596,201.0085,200.0841,200.6522,7649.0
2021-01-06 14:45:00,208.28,208.49,207.67,207.72,4702.0,200.5559,200.7582,199.9686,200.0167,4702.0
2021-01-06 14:50:00,207.7,208.07,207.31,207.83,8094.0,199.9974,200.3537,199.6219,200.1226,8094.0
2021-01-06 14:55:00,207.88,208.67,207.86,208.29,5673.0,200.1708,200.9315,200.1515,200.5656,5673.0
2021-01-06 15:00:00,208.31,208.36,207.89,207.91,8846.0,200.5848,200.633,200.1804,200.1997,8846.0
2021-01-06 15:05:00,208.06,208.32,207.67,207.92,8062.0,200.3441,200.5945,199.9686,200.2093,8062.0
2021-01-06 15:10:00,208.1,208.42,207.81,207.93,12664.0,200.3826,200.6907,200.1034,200.2189,12664.0
2021-01-06 15:15:00,207.94,208.15,207.76,207.92,10514.0,200.2285,200.4308,200.0552,200.2093,10514.0
2021-01-06 15:20:00,208.0,208.08,207.18,207.21,8869.0,200.2863,200.3634,199.4967,199.5256,8869.0
2021-01-06 15:25:00,207.02,207.98,207.02,207.89,9903.0,199.3427,200.2671,199.3427,200.1804,9903.0
2021-01-06 15:30:00,207.89,208.2,207.27,207.64,15024.0,200.1804,200.4789,199.5834,199.9397,15024.0
2021-01-06 15:35:00,207.64,207.74,207.39,207.4,17811.0,199.9397,200.036,199.6989,199.7086,17811.0
2021-01-06 15:40:00,207.35,207.75,207.34,207.75,17449.0,199.6604,200.0456,199.6508,200.0456,17449.0
2021-01-06 15:45:00,207.71,207.78,206.88,207.21,36138.0,200.0071,200.0745,199.2079,199.5256,36138.0
2021-01-06 15:50:00,207.1,207.46,206.55,207.37,44882.0,199.4197,199.7663,198.8901,199.6797,44882.0
2021-01-06 15:55:00,207.52,207.63,206.93,207.38,69347.0,199.8241,199.93,199.256,199.6893,69347.0
2021-01-07 09:30:00,207.83,209.75,207.83,209.65,20082.0,200.1226,201.9714,200.1226,201.8751,20082.0
2021-01-07 09:35:00,209.44,209.48,208.98,209.21,7483.0,201.6729,201.7114,201.23,201.4514,7483.0
2021-01-07 09:40:00,209.23,209.43,208.77,209.2,3494.0,201.4707,201.6633,201.0278,201.4418,3494.0
2021-01-07 09:45:00,209.28,209.28,208.59,208.59,5374.0,201.5189,201.5189,200.8544,200.8544,5374.0
2021-01-07 09:50:00,208.53,208.77,208.09,208.1,5261.0,200.7967,201.0278,200.373,200.3826,5261.0
2021-01-07 09:55:00,208.12,209.16,208.01,209.16,9352.0,200.4019,201.4033,200.296,201.4033,9352.0
2021-01-07 10:00:00,209.14,209.72,209.13,209.72,4512.0,201.384,201.9425,201.3744,201.9425,4512.0
2021-01-07 10:05:00,209.82,209.99,209.43,209.8,5494.0,202.0388,202.2025,201.6633,202.0196,5494.0
2021-01-07 10:10:00,209.83,209.83,209.36,209.54,2887.0,202.0485,202.0485,201.5959,201.7692,2887.0
2021-01-07 10:15:00,209.64,209.9,209.37,209.82,8079.0,201.8655,202.1159,201.6055,202.0388,8079.0
2021-01-07 10:20:00,209.83,210.16,209.74,210.08,6411.0,202.0485,202.3662,201.9618,202.2892,6411.0
2021-01-07 10:25:00,210.13,210.43,210.12,210.18,2887.0,202.3373,202.6262,202.3277,202.3855,2887.0
2021-01-07 10:30:00,210.05,210.05,209.66,209.83,3624.0,202.2603,202.2603,201.8848,202.0485,3624.0
2021-01-07 10:35:00,209.99,210.07,209.89,209.92,3311.0,202.2025,202.2796,202.1062,202.1351,3311.0
2021-01-07 10:40:00,209.71,209.91,209.63,209.73,3967.0,201.9329,202.1255,201.8559,201.9522,3967.0
2021-01-07 10:45:00,209.67,209.88,209.6,209.74,4744.0,201.8944,202.0966,201.827,201.9618,4744.0
2021-01-07 10:50:00,209.66,209.77,209.41,209.67,2460.0,201.8848,201.9907,201.644,201.8944,2460.0
2021-01-07 10:55:00,209.66,210.0,209.54,209.98,2653.0,201.8848,202.2122,201.7692,202.1929,2653.0
2021-01-07 11:00:00,210.06,210.08,209.78,209.89,4450.0,202.2699,202.2892,202.0003,202.1062,4450.0
2021-01-07 11:05:00,209.89,209.97,209.76,209.76,3637.0,202.1062,202.1833,201.9811,201.9811,3637.0
2021-01-07 11:10:00,209.78,209.86,209.61,209.78,2727.0,202.0003,202.0773,201.8366,202.0003,2727.0
2021-01-07 11:15:00,209.72,209.81,209.55,209.69,3696.0,201.9425,202.0292,201.7788,201.9136,3696.0
2021-01-07 11:20:00,209.61,209.67,209.54,209.62,1253.0,201.8366,201.8944,201.7692,201.8462,1253.0
2021-01-07 11:25:00,209.65,209.89,209.49,209.49,3943.0,201.8751,202.1062,201.7211,201.7211,3943.0
2021-01-07 11:30:00,209.61,209.76,209.53,209.64,3939.0,201.8366,201.9811,201.7596,201.8655,3939.0
2021-01-07 11:35:00,209.49,209.5,209.32,209.4,3668.0,201.7211,201.7307,201.5574,201.6344,3668.0
2021-01-07 11:40:00,209.4,209.4,209.16,209.24,2948.0,201.6344,201.6344,201.4033,201.4803,2948.0
2021-01-07 11:45:00,209.25,209.34,209.19,209.21,2431.0,201.49,201.5766,201.4322,201.4514,2431.0
2021-01-07 11:50:00,209.19,209.21,209.03,209.03,2214.0,201.4322,201.4514,201.2781,201.2781,2214.0
2021-01-07 11:55:00,209.06,209.11,208.89,208.9,4612.0,201.307,201.3552,201.1433,201.1529,4612.0
2021-01-07 12:00:00,208.88,209.12,208.78,208.78,1554.0,201.1337,201.3648,201.0374,201.0374,1554.0
2021-01-07 12:05:00,208.72,208.83,208.59,208.6,5238.0,200.9796,201.0855,200.8544,200.8641,5238.0
2021-01-07 12:10:00,208.6,208.6,208.34,208.43,3684.0,200.8641,200.8641,200.6137,200.7004,3684.0
2021-01-07 12:15:00,208.43,208.5,207.95,207.95,3444.0,200.7004,200.7678,200.2382,200.2382,3444.0
2021-01-07 12:20:00,207.9,208.09,207.8,208.01,3517.0,200.19,200.373,200.0937,200.296,3517.0
2021-01-07 12:25:00,208.08,208.13,207.97,207.97,5730.0,200.3634,200.4115,200.2574,200.2574,5730.0
2021-01-07 12:30:00,208.07,208.2,207.94,207.94,3439.0,200.3537,200.4789,200.2285,200.2285,3439.0
2021-01-07 12:35:00,207.91,207.91,207.57,207.6,4179.0,200.1997,200.1997,199.8723,199.9012,4179.0
2021-01-07 12:40:00,207.6,207.64,207.19,207.29,4148.0,199.9012,199.9397,199.5064,199.6027,4148.0
2021-01-07 12:45:00,207.29,207.4,207.18,207.2,7678.0,199.6027,199.7086,199.4967,199.516,7678.0
2021-01-07 12:50:00,207.25,207.69,207.19,207.32,21206.0,199.5641,199.9878,199.5064,199.6315,21206.0
2021-01-07 12:55:00,207.3,207.76,207.25,207.51,11563.0,199.6123,200.0552,199.5641,199.8145,11563.0
2021-01-07 13:00:00,207.57,207.94,207.41,207.75,22981.0,199.8723,200.2285,199.7182,200.0456,22981.0
2021-01-07 13:05:00,207.75,207.85,207.67,207.84,3958.0,200.0456,200.1419,199.9686,200.1323,3958.0
2021-01-07 13:10:00,207.9,208.07,207.86,208.06,17976.0,200.19,200.3537,200.1515,200.3441,17976.0
2021-01-07 13:15:00,208.01,208.21,208.01,208.1,15545.0,200.296,200.4885,200.296,200.3826,15545.0
2021-01-07 13:20:00,208.07,208.13,207.94,207.94,4792.0,200.3537,200.4115,200.2285,200.2285,4792.0
2021-01-07 13:25:00,208.02,208.09,207.92,208.0,6773.0,200.3056,200.373,200.2093,200.2863,6773.0
2021-01-07 13:30:00,208.04,208.36,208.04,208.34,10553.0,200.3248,200.633,200.3248,200.6137,10553.0
2021-01-07 13:35:00,208.34,208.47,208.32,208.47,13719.0,200.6137,200.7389,200.5945,200.7389,13719.0
2021-01-07 13:40:00,208.42,208.65,208.41,208.48,25718.0,200.6907,200.9122,200.6811,200.7485,25718.0
2021-01-07 13:45:00,208.45,208.64,208.31,208.51,6272.0,200.7196,200.9026,200.5848,200.7774,6272.0
2021-01-07 13:50:00,208.51,208.56,208.41,208.41,4752.0,200.7774,200.8256,200.6811,200.6811,4752.0
2021-01-07 13:55:00,208.34,208.5,208.28,208.48,4152.0,200.6137,200.7678,200.5559,200.7485,4152.0
2021-01-07 14:00:00,208.41,208.65,208.39,208.61,6367.0,200.6811,200.9122,200.6619,200.8737,6367.0
2021-01-07 14:05:00,208.62,208.64,208.33,208.5,6337.0,200.8833,200.9026,200.6041,200.7678,6337.0
2021-01-07 14:10:00,208.42,208.44,208.18,208.18,3827.0,200.6907,200.71,200.4596,200.4596,3827.0
2021-01-07 14:15:00,208.3,208.43,208.29,208.43,3178.0,200.5752,200.7004,200.5656,200.7004,3178.0
2021-01-07 14:20:00,208.33,208.57,208.21,208.21,11105.0,200.6041,200.8352,200.4885,200.4885,11105.0
2021-01-07 14:25:00,208.31,208.35,207.91,207.98,3020.0,200.5848,200.6233,200.1997,200.2671,3020.0
2021-01-07 14:30:00,207.91,208.41,207.9,208.41,1447.0,200.1997,200.6811,200.19,200.6811,1447.0
2021-01-07 14:35:00,208.38,208.59,208.35,208.59,4494.0,200.6522,200.8544,200.6233,200.8544,4494.0
2021-01-07 14:40:00,208.58,208.58,208.39,208.43,4899.0,200.8448,200.8448,200.6619,200.7004,4899.0
2021-01-07 14:45:00,208.42,208.51,208.38,208.38,2628.0,200.6907,200.7774,200.6522,200.6522,2628.0
2021-01-07 14:50:00,208.44,208.44,208.29,208.31,4243.0,200.71,200.71,200.5656,200.5848,4243.0
2021-01-07 14:55:00,208.41,208.68,208.37,208.67,4100.0,200.6811,200.9411,200.6426,200.9315,4100.0
2021-01-07 15:00:00,208.68,208.83,208.64,208.7,6216.0,200.9411,201.0855,200.9026,200.9604,6216.0
2021-01-07 15:05:00,208.71,208.83,208.49,208.49,5524.0,200.97,201.0855,200.7582,200.7582,5524.0
2021-01-07 15:10:00,208.54,208.61,208.25,208.41,8164.0,200.8063,200.8737,200.5271,200.6811,8164.0
2021-01-07 15:15:00,208.39,208.45,208.3,208.43,4486.0,200.6619,200.7196,200.5752,200.7004,4486.0
2021-01-07 15:20:00,208.35,208.62,208.3,208.53,4983.0,200.6233,200.8833,200.5752,200.7967,4983.0
2021-01-07 15:25:00,208.52,208.62,208.38,208.52,6530.0,200.787,200.8833,200.6522,200.787,6530.0
2021-01-07 15:30:00,208.41,208.5,208.3,208.35,5890.0,200.6811,200.7678,200.5752,200.6233,5890.0
2021-01-07 15:35:00,208.36,208.48,208.21,208.4,12430.0,200.633,200.7485,200.4885,200.6715,12430.0
2021-01-07 15:40:00,208.37,208.82,208.35,208.82,11839.0,200.6426,201.0759,200.6233,201.0759,11839.0
2021-01-07 15:45:00,208.8,208.99,208.65,208.99,18040.0,201.0567,201.2396,200.9122,201.2396,18040.0
2021-01-07 15:50:00,208.88,209.04,208.51,208.96,35980.0,201.1337,201.2878,200.7774,201.2107,35980.0
2021-01-07 15:55:00,208.87,208.9,208.02,208.12,100110.0,201.1241,201.1529,200.3056,200.4019,100110.0
2021-01-08 09:30:00,208.12,209.34,208.12,209.29,12496.0,200.4019,201.5766,200.4019,201.5285,12496.0
2021-01-08 09:35:00,209.05,209.94,209.05,209.94,4797.0,201.2974,202.1544,201.2974,202.1544,4797.0
2021-01-08 09:40:00,210.23,210.39,209.77,209.77,4805.0,202.4336,202.5877,201.9907,201.9907,4805.0
2021-01-08 09:45:00,210.0,210.28,209.58,209.65,15210.0,202.2122,202.4818,201.8077,201.8751,15210.0
2021-01-08 09:50:00,209.55,209.55,209.1,209.28,4801.0,201.7788,201.7788,201.3455,201.5189,4801.0
2021-01-08 09:55:00,209.28,209.41,209.17,209.24,5727.0,201.5189,201.644,201.4129,201.4803,5727.0
2021-01-08 10:00:00,209.19,209.39,209.01,209.39,17442.0,201.4322,201.6248,201.2589,201.6248,17442.0
2021-01-08 10:05:00,209.38,209.38,208.87,208.94,7311.0,201.6151,201.6151,201.1241,201.1915,7311.0
2021-01-08 10:10:00,208.86,208.86,208.24,208.24,6307.0,201.1144,201.1144,200.5174,200.5174,6307.0
2021-01-08 10:15:00,208.39,208.65,208.26,208.34,4588.0,200.6619,200.9122,200.5367,200.6137,4588.0
2021-01-08 10:20:00,208.33,208.5,207.75,207.75,12438.0,200.6041,200.7678,200.0456,200.0456,12438.0
2021-01-08 10:25:00,207.75,207.82,207.0,207.0,12132.0,200.0456,200.113,199.3234,199.3234,12132.0
2021-01-08 10:30:00,206.93,207.91,206.92,207.53,10990.0,199.256,200.1997,199.2464,199.8338,10990.0
2021-01-08 10:35:00,207.49,207.72,207.28,207.28,19689.0,199.7952,200.0167,199.593,199.593,19689.0
2021-01-08 10:40:00,207.33,207.73,207.33,207.59,5462.0,199.6412,200.0263,199.6412,199.8915,5462.0
2021-01-08 10:45:00,207.54,207.8,207.29,207.68,3803.0,199.8434,200.0937,199.6027,199.9782,3803.0
2021-01-08 10:50:00,207.66,207.66,207.36,207.51,4323.0,199.9589,199.9589,199.6701,199.8145,4323.0
2021-01-08 10:55:00,207.53,207.53,207.31,207.39,4243.0,199.8338,199.8338,199.6219,199.6989,4243.0
2021-01-08 11:00:00,207.42,208.11,207.42,207.96,4750.0,199.7278,200.3922,199.7278,200.2478,4750.0
2021-01-08 11:05:00,207.87,207.94,207.66,207.74,5720.0,200.1611,200.2285,199.9589,200.036,5720.0
2021-01-08 11:10:00,207.69,207.72,207.43,207.47,5307.0,199.9878,200.0167,199.7375,199.776,5307.0
2021-01-08 11:15:00,207.45,207.47,206.93,207.15,11751.0,199.7567,199.776,199.256,199.4678,11751.0
2021-01-08 11:20:00,207.32,207.64,207.14,207.15,8809.0,199.6315,199.9397,199.4582,199.4678,8809.0
2021-01-08 11:25:00,207.21,207.72,207.04,207.72,14414.0,199.5256,200.0167,199.3619,200.0167,14414.0
2021-01-08 11:30:00,207.67,207.67,207.27,207.49,5189.0,199.9686,199.9686,199.5834,199.7952,5189.0
2021-01-08 11:35:00,207.46,207.73,207.4,207.42,5442.0,199.7663,200.0263,199.7086,199.7278,5442.0
2021-01-08 11:40:00,207.45,207.45,207.16,207.24,5357.0,199.7567,199.7567,199.4775,199.5545,5357.0
2021-01-08 11:45:00,207.29,207.57,207.29,207.37,1712.0,199.6027,199.8723,199.6027,199.6797,1712.0
2021-01-08 11:50:00,207.27,207.53,207.15,207.53,1801.0,199.5834,199.8338,199.4678,199.8338,1801.0
2021-01-08 11:55:00,207.61,208.43,207.54,208.32,6301.0,199.9108,200.7004,199.8434,200.5945,6301.0
2021-01-08 12:00:00,208.33,208.44,208.02,208.02,3776.0,200.6041,200.71,200.3056,200.3056,3776.0
2021-01-08 12:05:00,207.87,208.1,207.83,207.93,21687.0,200.1611,200.3826,200.1226,200.2189,21687.0
2021-01-08 12:10:00,207.93,208.2,207.81,208.2,5899.0,200.2189,200.4789,200.1034,200.4789,5899.0
2021-01-08 12:15:00,208.28,208.29,208.09,208.2,3701.0,200.5559,200.5656,200.373,200.4789,3701.0
2021-01-08 12:20:00,208.2,208.47,208.09,208.41,4310.0,200.4789,200.7389,200.373,200.6811,4310.0
2021-01-08 12:25:00,208.28,208.4,208.27,208.34,700.0,200.5559,200.6715,200.5463,200.6137,700.0
2021-01-08 12:30:00,208.25,208.25,208.06,208.16,1840.0,200.5271,200.5271,200.3441,200.4404,1840.0
2021-01-08 12:35:00,208.28,208.41,208.25,208.39,1582.0,200.5559,200.6811,200.5271,200.6619,1582.0
2021-01-08 12:40:00,208.36,208.36,208.15,208.15,3073.0,200.633,200.633,200.4308,200.4308,3073.0
2021-01-08 12:45:00,208.16,208.24,207.75,207.75,3930.0,200.4404,200.5174,200.0456,200.0456,3930.0
2021-01-08 12:50:00,207.71,207.82,207.71,207.74,3715.0,200.0071,200.113,200.0071,200.036,3715.0
2021-01-08 12:55:00,207.76,207.86,207.71,207.86,1955.0,200.0552,200.1515,200.0071,200.1515,1955.0
2021-01-08 13:00:00,207.86,207.88,207.32,207.32,25360.0,200.1515,200.1708,199.6315,199.6315,25360.0
2021-01-08 13:05:00,207.43,207.65,207.29,207.47,17251.0,199.7375,199.9493,199.6027,199.776,17251.0
2021-01-08 13:10:00,207.48,207.53,207.28,207.28,5700.0,199.7856,199.8338,199.593,199.593,5700.0
2021-01-08 13:15:00,207.28,207.28,206.65,206.65,13876.0,199.593,199.593,198.9864,198.9864,13876.0
2021-01-08 13:20:00,206.67,206.69,206.28,206.46,5449.0,199.0056,199.0249,198.6301,198.8034,5449.0
2021-01-08 13:25:00,206.56,207.09,206.55,206.96,4223.0,198.8997,199.4101,198.8901,199.2849,4223.0
2021-01-08 13:30:00,206.95,206.97,206.32,206.32,7754.0,199.2753,199.2945,198.6686,198.6686,7754.0
2021-01-08 13:35:00,206.31,206.58,205.88,206.08,9049.0,198.659,198.919,198.2449,198.4375,9049.0
2021-01-08 13:40:00,206.08,206.08,205.04,205.26,24902.0,198.4375,198.4375,197.4361,197.6479,24902.0
2021-01-08 13:45:00,205.26,205.49,205.1,205.2,27782.0,197.6479,197.8694,197.4939,197.5902,27782.0
2021-01-08 13:50:00,205.2,205.65,205.11,205.59,29558.0,197.5902,198.0235,197.5035,197.9657,29558.0
2021-01-08 13:55:00,205.56,205.68,205.26,205.49,10968.0,197.9368,198.0524,197.6479,197.8694,10968.0
2021-01-08 14:00:00,205.6,206.17,205.59,206.07,5179.0,197.9753,198.5242,197.9657,198.4279,5179.0
2021-01-08 14:05:00,206.15,206.5,206.13,206.26,28259.0,198.5049,198.8419,198.4857,198.6108,28259.0
2021-01-08 14:10:00,206.3,206.57,206.13,206.13,7028.0,198.6494,198.9094,198.4857,198.4857,7028.0
2021-01-08 14:15:00,206.14,206.31,206.01,206.15,4943.0,198.4953,198.659,198.3701,198.5049,4943.0
2021-01-08 14:20:00,206.17,206.23,205.96,206.02,18029.0,198.5242,198.582,198.322,198.3798,18029.0
2021-01-08 14:25:00,206.07,206.71,206.02,206.59,12910.0,198.4279,199.0442,198.3798,198.9286,12910.0
2021-01-08 14:30:00,206.56,206.9,206.38,206.38,13020.0,198.8997,199.2271,198.7264,198.7264,13020.0
2021-01-08 14:35:00,206.4,206.55,206.27,206.38,9296.0,198.7457,198.8901,198.6205,198.7264,9296.0
2021-01-08 14:40:00,206.35,206.41,206.06,206.28,7076.0,198.6975,198.7553,198.4183,198.6301,7076.0
2021-01-08 14:45:00,206.18,206.49,206.02,206.37,13033.0,198.5338,198.8323,198.3798,198.7168,13033.0
2021-01-08 14:50:00,206.37,206.9,206.28,206.68,8845.0,198.7168,199.2271,198.6301,199.0153,8845.0
2021-01-08 14:55:00,206.58,206.77,206.49,206.64,5774.0,198.919,199.1019,198.8323,198.9768,5774.0
2021-01-08 15:00:00,206.61,207.12,206.57,206.91,8619.0,198.9479,199.439,198.9094,199.2367,8619.0
2021-01-08 15:05:00,206.86,207.23,206.77,207.22,4439.0,199.1886,199.5449,199.1019,199.5352,4439.0
2021-01-08 15:10:00,207.18,207.23,206.93,206.96,10208.0,199.4967,199.5449,199.256,199.2849,10208.0
2021-01-08 15:15:00,206.93,207.07,206.49,206.51,13786.0,199.256,199.3908,198.8323,198.8516,13786.0
2021-01-08 15:20:00,206.46,206.63,206.28,206.33,12106.0,198.8034,198.9671,198.6301,198.6783,12106.0
2021-01-08 15:25:00,206.32,206.48,206.13,206.3,25426.0,198.6686,198.8227,198.4857,198.6494,25426.0
2021-01-08 15:30:00,206.3,206.51,206.14,206.51,16527.0,198.6494,198.8516,198.4953,198.8516,16527.0
2021-01-08 15:35:00,206.44,206.62,206.25,206.5,14389.0,198.7842,198.9575,198.6012,198.8419,14389.0
2021-01-08 15:40:00,206.43,206.54,206.18,206.29,26047.0,198.7745,198.8805,198.5338,198.6397,26047.0
2021-01-08 15:45:00,206.31,206.35,206.05,206.08,37326.0,198.659,198.6975,198.4086,198.4375,37326.0
2021-01-08 15:50:00,206.11,206.54,205.86,206.09,65993.0,198.4664,198.8805,198.2257,198.4472,65993.0
2021-01-08 15:55:00,206.07,206.53,205.92,206.33,98118.0,198.4279,198.8708,198.2835,198.6783,98118.0
2021-01-11 09:30:00,203.98,205.45,203.27,204.71,14431.0,196.4154,197.8309,195.7317,197.1183,14431.0
2021-01-11 09:35:00,204.07,204.72,203.61,204.71,5768.0,196.5021,197.128,196.0591,197.1183,5768.0
2021-01-11 09:40:00,204.31,204.6,204.0,204.44,5139.0,196.7332,197.0124,196.4347,196.8583,5139.0
2021-01-11 09:45:00,204.45,204.61,204.0,204.23,7459.0,196.868,197.022,196.4347,196.6561,7459.0
2021-01-11 09:50:00,203.98,203.98,203.41,203.88,5246.0,196.4154,196.4154,195.8665,196.3191,5246.0
2021-01-11 09:55:00,204.04,204.94,203.83,204.94,6012.0,196.4732,197.3398,196.271,197.3398,6012.0
2021-01-11 10:00:00,204.67,204.73,204.21,204.42,6457.0,197.0798,197.1376,196.6369,196.8391,6457.0
2021-01-11 10:05:00,204.42,204.54,203.95,204.04,6874.0,196.8391,196.9546,196.3865,196.4732,6874.0
2021-01-11 10:10:00,203.97,204.08,203.86,203.91,3663.0,196.4058,196.5117,196.2999,196.348,3663.0
2021-01-11 10:15:00,203.76,204.12,203.51,203.59,7574.0,196.2036,196.5502,195.9628,196.0399,7574.0
2021-01-11 10:20:00,203.59,203.8,203.47,203.65,2839.0,196.0399,196.2421,195.9243,196.0976,2839.0
2021-01-11 10:25:00,203.73,204.34,203.68,204.02,1981.0,196.1747,196.7621,196.1265,196.4539,1981.0
2021-01-11 10:30:00,204.16,204.55,204.1,204.48,6010.0,196.5887,196.9643,196.531,196.8969,6010.0
2021-01-11 10:35:00,204.44,204.46,204.15,204.15,7365.0,196.8583,196.8776,196.5791,196.5791,7365.0
2021-01-11 10:40:00,204.16,204.27,204.02,204.05,5225.0,196.5887,196.6946,196.4539,196.4828,5225.0
2021-01-11 10:45:00,204.05,204.05,203.44,203.46,3557.0,196.4828,196.4828,195.8954,195.9147,3557.0
2021-01-11 10:50:00,203.36,203.73,203.34,203.68,4928.0,195.8184,196.1747,195.7991,196.1265,4928.0
2021-01-11 10:55:00,203.67,203.74,203.52,203.52,3777.0,196.1169,196.1843,195.9725,195.9725,3777.0
2021-01-11 11:00:00,203.52,203.75,203.22,203.57,8414.0,195.9725,196.1939,195.6836,196.0206,8414.0
2021-01-11 11:05:00,203.68,203.68,203.19,203.29,4893.0,196.1265,196.1265,195.6547,195.751,4893.0
2021-01-11 11:10:00,203.25,203.25,202.82,203.02,4533.0,195.7125,195.7125,195.2984,195.491,4533.0
2021-01-11 11:15:00,203.05,203.23,202.91,203.1,3474.0,195.5199,195.6932,195.3851,195.568,3474.0
2021-01-11 11:20:00,203.09,203.86,203.09,203.86,5486.0,195.5584,196.2999,195.5584,196.2999,5486.0
2021-01-11 11:25:00,203.68,203.76,203.56,203.64,4717.0,196.1265,196.2036,196.011,196.088,4717.0
2021-01-11 11:30:00,203.62,203.74,203.37,203.56,7362.0,196.0688,196.1843,195.828,196.011,7362.0
2021-01-11 11:35:00,203.45,203.55,203.3,203.55,2376.0,195.9051,196.0014,195.7606,196.0014,2376.0
2021-01-11 11:40:00,203.52,203.64,203.4,203.64,3993.0,195.9725,196.088,195.8569,196.088,3993.0
2021-01-11 11:45:00,203.67,203.67,203.26,203.38,4971.0,196.1169,196.1169,195.7221,195.8377,4971.0
2021-01-11 11:50:00,203.39,203.48,203.2,203.2,5291.0,195.8473,195.9339,195.6643,195.6643,5291.0
2021-01-11 11:55:00,203.22,203.22,202.88,203.2,4490.0,195.6836,195.6836,195.3562,195.6643,4490.0
2021-01-11 12:00:00,203.2,203.3,203.09,203.24,3001.0,195.6643,195.7606,195.5584,195.7028,3001.0
2021-01-11 12:05:00,203.18,203.19,203.05,203.14,4336.0,195.6451,195.6547,195.5199,195.6066,4336.0
2021-01-11 12:10:00,203.14,203.14,203.06,203.07,3857.0,195.6066,195.6066,195.5295,195.5392,3857.0
2021-01-11 12:15:00,203.1,203.11,202.9,202.98,7092.0,195.568,195.5777,195.3755,195.4525,7092.0
2021-01-11 12:20:00,203.01,203.06,202.88,203.0,4392.0,195.4814,195.5295,195.3562,195.4717,4392.0
2021-01-11 12:25:00,202.94,203.02,202.92,203.0,6219.0,195.414,195.491,195.3947,195.4717,6219.0
2021-01-11 12:30:00,203.02,203.33,203.0,203.17,8101.0,195.491,195.7895,195.4717,195.6354,8101.0
2021-01-11 12:35:00,203.13,203.2,203.0,203.03,3538.0,195.5969,195.6643,195.4717,195.5006,3538.0
2021-01-11 12:40:00,202.99,203.06,202.73,202.77,3970.0,195.4621,195.5295,195.2118,195.2503,3970.0
2021-01-11 12:45:00,202.78,203.0,202.78,202.98,3850.0,195.2599,195.4717,195.2599,195.4525,3850.0
2021-01-11 12:50:00,202.96,203.12,202.9,203.02,4249.0,195.4332,195.5873,195.3755,195.491,4249.0
2021-01-11 12:55:00,203.01,203.11,202.96,203.06,7320.0,195.4814,195.5777,195.4332,195.5295,7320.0
2021-01-11 13:00:00,203.1,203.27,203.09,203.12,4026.0,195.568,195.7317,195.5584,195.5873,4026.0
2021-01-11 13:05:00,203.15,203.19,202.98,203.04,3600.0,195.6162,195.6547,195.4525,195.5103,3600.0
2021-01-11 13:10:00,203.06,203.19,203.06,203.13,8700.0,195.5295,195.6547,195.5295,195.5969,8700.0
2021-01-11 13:15:00,203.14,203.28,203.06,203.21,7668.0,195.6066,195.7414,195.5295,195.674,7668.0
2021-01-11 13:20:00,203.13,203.15,202.86,202.96,3361.0,195.5969,195.6162,195.3369,195.4332,3361.0
2021-01-11 13:25:00,202.99,202.99,202.51,202.55,5858.0,195.4621,195.4621,194.9999,195.0384,5858.0
2021-01-11 13:30:00,202.57,202.76,202.57,202.76,3263.0,195.0577,195.2406,195.0577,195.2406,3263.0
2021-01-11 13:35:00,202.69,202.7,202.53,202.55,2501.0,195.1732,195.1829,195.0192,195.0384,2501.0
2021-01-11 13:40:00,202.58,202.58,202.29,202.5,5086.0,195.0673,195.0673,194.7881,194.9903,5086.0
2021-01-11 13:45:00,202.5,202.5,202.08,202.11,6061.0,194.9903,194.9903,194.5859,194.6148,6061.0
2021-01-11 13:50:00,202.18,202.47,202.17,202.44,5074.0,194.6822,194.9614,194.6725,194.9325,5074.0
2021-01-11 13:55:00,202.42,202.52,202.33,202.49,7297.0,194.9133,195.0095,194.8266,194.9807,7297.0
2021-01-11 14:00:00,202.41,202.82,202.33,202.78,8428.0,194.9036,195.2984,194.8266,195.2599,8428.0
2021-01-11 14:05:00,202.63,202.72,202.24,202.29,22153.0,195.1155,195.2021,194.7399,194.7881,22153.0
2021-01-11 14:10:00,202.23,202.26,201.89,202.01,9789.0,194.7303,194.7592,194.4029,194.5185,9789.0
2021-01-11 14:15:00,202.01,202.19,201.78,201.79,4523.0,194.5185,194.6918,194.297,194.3066,4523.0
2021-01-11 14:20:00,201.79,201.89,201.57,201.88,5817.0,194.3066,194.4029,194.0948,194.3933,5817.0
2021-01-11 14:25:00,201.95,201.96,201.79,201.95,4142.0,194.4607,194.4703,194.3066,194.4607,4142.0
2021-01-11 14:30:00,201.89,202.0,201.73,201.96,3932.0,194.4029,194.5088,194.2488,194.4703,3932.0
2021-01-11 14:35:00,201.89,202.04,201.74,202.0,5714.0,194.4029,194.5473,194.2585,194.5088,5714.0
2021-01-11 14:40:00,201.95,202.24,201.91,202.23,5092.0,194.4607,194.7399,194.4222,194.7303,5092.0
2021-01-11 14:45:00,202.16,202.28,202.12,202.26,6120.0,194.6629,194.7784,194.6244,194.7592,6120.0
2021-01-11 14:50:00,202.22,202.22,201.97,202.15,8772.0,194.7207,194.7207,194.4799,194.6533,8772.0
2021-01-11 14:55:00,202.22,202.28,202.12,202.23,6850.0,194.7207,194.7784,194.6244,194.7303,6850.0
2021-01-11 15:00:00,202.25,202.27,202.06,202.14,8066.0,194.7496,194.7688,194.5666,194.6436,8066.0
2021-01-11 15:05:00,202.18,202.29,201.79,201.85,8774.0,194.6822,194.7881,194.3066,194.3644,8774.0
2021-01-11 15:10:00,201.82,201.88,201.63,201.64,9879.0,194.3355,194.3933,194.1526,194.1622,9879.0
2021-01-11 15:15:00,201.61,201.84,201.46,201.47,8423.0,194.1333,194.3548,193.9889,193.9985,8423.0
2021-01-11 15:20:00,201.5,201.63,201.32,201.46,11747.0,194.0274,194.1526,193.854,193.9889,11747.0
2021-01-11 15:25:00,201.51,201.69,201.15,201.18,16471.0,194.037,194.2103,193.6904,193.7192,16471.0
2021-01-11 15:30:00,201.21,201.5,201.18,201.33,27062.0,193.7481,194.0274,193.7192,193.8637,27062.0
2021-01-11 15:35:00,201.3,201.45,200.83,200.83,26201.0,193.8348,193.9792,193.3822,193.3822,26201.0
2021-01-11 15:40:00,200.81,201.22,200.72,201.06,26918.0,193.363,193.7578,193.2763,193.6037,26918.0
2021-01-11 15:45:00,201.06,201.8,201.05,201.67,37996.0,193.6037,194.3162,193.5941,194.1911,37996.0
2021-01-11 15:50:00,201.7,201.87,201.27,201.33,62851.0,194.22,194.3837,193.8059,193.8637,62851.0
2021-01-11 15:55:00,201.33,201.41,201.04,201.24,97489.0,193.8637,193.9407,193.5844,193.777,97489.0
2021-01-12 09:30:00,200.89,201.24,200.19,200.19,18487.0,193.44,193.777,192.766,192.766,18487.0
2021-01-12 09:35:00,200.37,200.55,198.81,198.81,9925.0,192.9393,193.1126,191.4371,191.4371,9925.0
2021-01-12 09:40:00,199.13,199.7,198.68,198.69,7955.0,191.7453,192.2941,191.312,191.3216,7955.0
2021-01-12 09:45:00,198.94,199.45,198.8,198.8,5960.0,191.5623,192.0534,191.4275,191.4275,5960.0
2021-01-12 09:50:00,198.9,198.9,198.0,198.09,11681.0,191.5238,191.5238,190.6572,190.7438,11681.0
2021-01-12 09:55:00,198.09,198.29,197.64,197.88,22995.0,190.7438,190.9364,190.3105,190.5416,22995.0
2021-01-12 10:00:00,197.89,198.15,197.4,198.15,13769.0,190.5513,190.8016,190.0794,190.8016,13769.0
2021-01-12 10:05:00,198.18,198.35,197.84,198.09,12306.0,190.8305,190.9942,190.5031,190.7438,12306.0
2021-01-12 10:10:00,198.08,199.02,198.07,198.99,41614.0,190.7342,191.6393,190.7246,191.6105,41614.0
2021-01-12 10:15:00,198.95,199.63,198.86,199.55,6310.0,191.5719,192.2267,191.4853,192.1497,6310.0
2021-01-12 10:20:00,199.49,200.01,199.45,199.87,5046.0,192.0919,192.5926,192.0534,192.4578,5046.0
2021-01-12 10:25:00,199.81,200.66,199.81,200.0,14386.0,192.4,193.2185,192.4,192.583,14386.0
2021-01-12 10:30:00,200.14,200.24,199.57,199.9,6300.0,192.7178,192.8141,192.1689,192.4867,6300.0
2021-01-12 10:35:00,199.92,200.06,199.75,200.06,3055.0,192.506,192.6408,192.3423,192.6408,3055.0
2021-01-12 10:40:00,200.05,200.31,199.81,199.9,7022.0,192.6311,192.8815,192.4,192.4867,7022.0
2021-01-12 10:45:00,199.89,199.89,199.64,199.83,4563.0,192.4771,192.4771,192.2364,192.4193,4563.0
2021-01-12 10:50:00,199.78,200.0,199.7,199.92,4490.0,192.3712,192.583,192.2941,192.506,4490.0
2021-01-12 10:55:00,199.92,199.97,199.62,199.76,5601.0,192.506,192.5541,192.2171,192.3519,5601.0
2021-01-12 11:00:00,199.61,199.96,199.45,199.96,3466.0,192.2075,192.5445,192.0534,192.5445,3466.0
2021-01-12 11:05:00,199.99,200.1,199.88,200.0,11653.0,192.5734,192.6793,192.4675,192.583,11653.0
2021-01-12 11:10:00,200.02,200.07,199.98,200.02,6424.0,192.6023,192.6504,192.5637,192.6023,6424.0
2021-01-12 11:15:00,200.05,200.2,199.92,199.94,12832.0,192.6311,192.7756,192.506,192.5252,12832.0
2021-01-12 11:20:00,199.8,199.96,199.76,199.96,3448.0,192.3904,192.5445,192.3519,192.5445,3448.0
2021-01-12 11:25:00,199.85,200.08,199.68,199.97,3583.0,192.4386,192.66,192.2749,192.5541,3583.0
2021-01-12 11:30:00,200.03,200.09,199.76,199.76,3061.0,192.6119,192.6697,192.3519,192.3519,3061.0
2021-01-12 11:35:00,199.71,199.73,199.57,199.63,4213.0,192.3038,192.323,192.1689,192.2267,4213.0
2021-01-12 11:40:00,199.62,199.63,199.25,199.34,3731.0,192.2171,192.2267,191.8608,191.9475,3731.0
2021-01-12 11:45:00,199.28,199.29,199.02,199.07,8852.0,191.8897,191.8993,191.6393,191.6875,8852.0
2021-01-12 11:50:00,199.05,199.05,198.15,198.15,36569.0,191.6682,191.6682,190.8016,190.8016,36569.0
2021-01-12 11:55:00,198.23,198.44,198.12,198.38,5032.0,190.8786,191.0809,190.7727,191.0231,5032.0
2021-01-12 12:00:00,198.32,198.39,198.14,198.39,9919.0,190.9653,191.0327,190.792,191.0327,9919.0
2021-01-12 12:05:00,198.29,198.39,197.67,197.84,18560.0,190.9364,191.0327,190.3394,190.5031,18560.0
2021-01-12 12:10:00,197.78,197.83,197.51,197.57,12045.0,190.4453,190.4935,190.1853,190.2431,12045.0
2021-01-12 12:15:00,197.49,198.0,197.36,198.0,17011.0,190.1661,190.6572,190.0409,190.6572,17011.0
2021-01-12 12:20:00,197.89,198.07,197.81,197.97,12200.0,190.5513,190.7246,190.4742,190.6283,12200.0
2021-01-12 12:25:00,198.04,198.31,197.97,198.31,12740.0,190.6957,190.9557,190.6283,190.9557,12740.0
2021-01-12 12:30:00,198.39,198.79,198.34,198.79,19082.0,191.0327,191.4179,190.9846,191.4179,19082.0
2021-01-12 12:35:00,198.85,199.35,198.75,199.35,21394.0,191.4756,191.9571,191.3794,191.9571,21394.0
2021-01-12 12:40:00,199.34,199.97,199.26,199.97,19602.0,191.9475,192.5541,191.8704,192.5541,19602.0
2021-01-12 12:45:00,199.97,200.27,199.86,200.27,10978.0,192.5541,192.843,192.4482,192.843,10978.0
2021-01-12 12:50:00,200.32,200.77,200.2,200.68,12512.0,192.8911,193.3244,192.7756,193.2378,12512.0
2021-01-12 12:55:00,200.67,200.67,200.42,200.61,12166.0,193.2282,193.2282,192.9874,193.1704,12166.0
2021-01-12 13:00:00,200.59,200.61,200.25,200.45,14102.0,193.1511,193.1704,192.8237,193.0163,14102.0
2021-01-12 13:05:00,200.41,200.41,200.17,200.41,2945.0,192.9778,192.9778,192.7467,192.9778,2945.0
2021-01-12 13:10:00,200.45,200.89,200.41,200.86,5723.0,193.0163,193.44,192.9778,193.4111,5723.0
2021-01-12 13:15:00,200.88,201.09,200.75,200.9,12895.0,193.4304,193.6326,193.3052,193.4496,12895.0
2021-01-12 13:20:00,200.94,201.15,200.86,201.15,8689.0,193.4881,193.6904,193.4111,193.6904,8689.0
2021-01-12 13:25:00,201.15,201.67,201.14,201.51,4297.0,193.6904,194.1911,193.6807,194.037,4297.0
2021-01-12 13:30:00,201.61,201.97,201.61,201.86,4973.0,194.1333,194.4799,194.1333,194.374,4973.0
2021-01-12 13:35:00,201.94,202.05,201.88,201.96,6776.0,194.4511,194.557,194.3933,194.4703,6776.0
2021-01-12 13:40:00,201.94,201.99,201.78,201.98,5297.0,194.4511,194.4992,194.297,194.4896,5297.0
2021-01-12 13:45:00,202.07,202.07,201.77,201.77,4265.0,194.5762,194.5762,194.2874,194.2874,4265.0
2021-01-12 13:50:00,201.75,201.75,201.51,201.51,4130.0,194.2681,194.2681,194.037,194.037,4130.0
2021-01-12 13:55:00,201.57,201.89,201.57,201.87,3252.0,194.0948,194.4029,194.0948,194.3837,3252.0
2021-01-12 14:00:00,201.91,202.1,201.77,201.99,5154.0,194.4222,194.6051,194.2874,194.4992,5154.0
2021-01-12 14:05:00,201.98,201.98,201.72,201.73,1832.0,194.4896,194.4896,194.2392,194.2488,1832.0
2021-01-12 14:10:00,201.67,201.78,201.56,201.56,3216.0,194.1911,194.297,194.0851,194.0851,3216.0
2021-01-12 14:15:00,201.7,201.71,201.48,201.48,5094.0,194.22,194.2296,194.0081,194.0081,5094.0
2021-01-12 14:20:00,201.55,201.58,201.3,201.31,8294.0,194.0755,194.1044,193.8348,193.8444,8294.0
2021-01-12 14:25:00,201.32,201.4,201.3,201.3,4921.0,193.854,193.9311,193.8348,193.8348,4921.0
2021-01-12 14:30:00,201.3,201.53,201.3,201.43,10372.0,193.8348,194.0563,193.8348,193.96,10372.0
2021-01-12 14:35:00,201.4,201.43,201.3,201.43,4744.0,193.9311,193.96,193.8348,193.96,4744.0
2021-01-12 14:40:00,201.37,201.55,201.3,201.31,5299.0,193.9022,194.0755,193.8348,193.8444,5299.0
2021-01-12 14:45:00,201.3,201.59,201.3,201.59,3686.0,193.8348,194.114,193.8348,194.114,3686.0
2021-01-12 14:50:00,201.54,201.54,201.3,201.43,2804.0,194.0659,194.0659,193.8348,193.96,2804.0
2021-01-12 14:55:00,201.42,201.82,201.41,201.71,2912.0,193.9503,194.3355,193.9407,194.2296,2912.0
2021-01-12 15:00:00,201.78,201.85,201.65,201.73,4598.0,194.297,194.3644,194.1718,194.2488,4598.0
2021-01-12 15:05:00,201.73,201.82,201.51,201.59,4842.0,194.2488,194.3355,194.037,194.114,4842.0
2021-01-12 15:10:00,201.58,201.64,201.4,201.4,6149.0,194.1044,194.1622,193.9311,193.9311,6149.0
2021-01-12 15:15:00,201.49,201.54,201.31,201.43,8076.0,194.0177,194.0659,193.8444,193.96,8076.0
2021-01-12 15:20:00,201.39,201.65,201.35,201.45,11564.0,193.9215,194.1718,193.8829,193.9792,11564.0
2021-01-12 15:25:00,201.48,201.61,201.48,201.53,3605.0,194.0081,194.1333,194.0081,194.0563,3605.0
2021-01-12 15:30:00,201.55,201.57,201.35,201.38,6187.0,194.0755,194.0948,193.8829,193.9118,6187.0
2021-01-12 15:35:00,201.35,201.37,201.3,201.33,11525.0,193.8829,193.9022,193.8348,193.8637,11525.0
2021-01-12 15:40:00,201.4,201.52,201.38,201.42,7623.0,193.9311,194.0466,193.9118,193.9503,7623.0
2021-01-12 15:45:00,201.42,201.67,201.3,201.4,16975.0,193.9503,194.1911,193.8348,193.9311,16975.0
2021-01-12 15:50:00,201.47,201.47,200.67,200.69,42263.0,193.9985,193.9985,193.2282,193.2474,42263.0
2021-01-12 15:55:00,200.65,200.92,200.52,200.52,78857.0,193.2089,193.4689,193.0837,193.0837,78857.0
2021-01-13 09:30:00,200.74,201.95,199.75,201.95,23066.0,193.2956,194.4607,192.3423,194.4607,23066.0
2021-01-13 09:35:00,201.63,201.96,200.79,201.0,7629.0,194.1526,194.4703,193.3437,193.5459,7629.0
2021-01-13 09:40:00,201.03,201.03,200.47,200.47,39109.0,193.5748,193.5748,193.0356,193.0356,39109.0
2021-01-13 09:45:00,200.53,200.8,200.29,200.47,7253.0,193.0933,193.3533,192.8622,193.0356,7253.0
2021-01-13 09:50:00,200.4,200.8,200.29,200.64,32818.0,192.9682,193.3533,192.8622,193.1993,32818.0
2021-01-13 09:55:00,200.83,200.92,200.44,200.52,16741.0,193.3822,193.4689,193.0067,193.0837,16741.0
2021-01-13 10:00:00,200.79,201.0,200.29,200.41,11993.0,193.3437,193.5459,192.8622,192.9778,11993.0
2021-01-13 10:05:00,200.33,200.94,200.29,200.94,7277.0,192.9008,193.4881,192.8622,193.4881,7277.0
2021-01-13 10:10:00,200.9,201.17,200.71,200.87,6670.0,193.4496,193.7096,193.2667,193.4207,6670.0
2021-01-13 10:15:00,200.87,201.14,200.68,201.1,9350.0,193.4207,193.6807,193.2378,193.6422,9350.0
2021-01-13 10:20:00,201.06,201.22,200.99,201.18,14386.0,193.6037,193.7578,193.5363,193.7192,14386.0
2021-01-13 10:25:00,201.11,201.28,200.87,200.95,15579.0,193.6518,193.8155,193.4207,193.4978,15579.0
2021-01-13 10:30:00,200.93,200.96,200.69,200.72,7216.0,193.4785,193.5074,193.2474,193.2763,7216.0
2021-01-13 10:35:00,200.68,200.76,200.49,200.59,6983.0,193.2378,193.3148,193.0548,193.1511,6983.0
2021-01-13 10:40:00,200.63,200.71,200.5,200.55,6947.0,193.1896,193.2667,193.0645,193.1126,6947.0
2021-01-13 10:45:00,200.58,200.67,200.29,200.3,5888.0,193.1415,193.2282,192.8622,192.8719,5888.0
2021-01-13 10:50:00,200.23,200.55,200.22,200.51,4330.0,192.8045,193.1126,192.7948,193.0741,4330.0
2021-01-13 10:55:00,200.53,200.69,200.37,200.59,3918.0,193.0933,193.2474,192.9393,193.1511,3918.0
2021-01-13 11:00:00,200.55,200.7,200.08,200.2,14738.0,193.1126,193.257,192.66,192.7756,14738.0
2021-01-13 11:05:00,200.15,200.3,200.15,200.2,4503.0,192.7274,192.8719,192.7274,192.7756,4503.0
2021-01-13 11:10:00,200.17,200.21,200.0,200.11,5176.0,192.7467,192.7852,192.583,192.6889,5176.0
2021-01-13 11:15:00,200.18,200.67,200.17,200.66,4424.0,192.7563,193.2282,192.7467,193.2185,4424.0
2021-01-13 11:20:00,200.64,200.95,200.6,200.72,3564.0,193.1993,193.4978,193.1608,193.2763,3564.0
2021-01-13 11:25:00,200.59,200.59,200.44,200.54,4553.0,193.1511,193.1511,193.0067,193.103,4553.0
2021-01-13 11:30:00,200.57,200.71,200.4,200.64,7421.0,193.1319,193.2667,192.9682,193.1993,7421.0
2021-01-13 11:35:00,200.69,200.82,200.62,200.82,5949.0,193.2474,193.3726,193.18,193.3726,5949.0
2021-01-13 11:40:00,200.84,201.28,200.81,201.28,5500.0,193.3919,193.8155,193.363,193.8155,5500.0
2021-01-13 11:45:00,201.3,201.61,201.17,201.56,6808.0,193.8348,194.1333,193.7096,194.0851,6808.0
2021-01-13 11:50:00,201.5,201.56,201.05,201.05,4804.0,194.0274,194.0851,193.5941,193.5941,4804.0
2021-01-13 11:55:00,201.08,201.48,200.91,201.48,6961.0,193.623,194.0081,193.4593,194.0081,6961.0
2021-01-13 12:00:00,201.39,201.46,201.15,201.16,2700.0,193.9215,193.9889,193.6904,193.7,2700.0
2021-01-13 12:05:00,201.13,201.13,200.85,200.9,6836.0,193.6711,193.6711,193.4015,193.4496,6836.0
2021-01-13 12:10:00,200.9,201.47,200.87,201.43,2401.0,193.4496,193.9985,193.4207,193.96,2401.0
2021-01-13 12:15:00,201.5,201.69,201.44,201.54,4721.0,194.0274,194.2103,193.9696,194.0659,4721.0
2021-01-13 12:20:00,201.47,201.48,201.21,201.3,3500.0,193.9985,194.0081,193.7481,193.8348,3500.0
2021-01-13 12:25:00,201.27,201.66,201.21,201.66,4292.0,193.8059,194.1814,193.7481,194.1814,4292.0
2021-01-13 12:30:00,201.64,201.72,201.25,201.26,5215.0,194.1622,194.2392,193.7866,193.7963,5215.0
2021-01-13 12:35:00,201.29,201.5,201.22,201.5,2672.0,193.8252,194.0274,193.7578,194.0274,2672.0
2021-01-13 12:40:00,201.56,201.6,201.42,201.45,4702.0,194.0851,194.1237,193.9503,193.9792,4702.0
2021-01-13 12:45:00,201.5,201.69,201.36,201.36,4271.0,194.0274,194.2103,193.8926,193.8926,4271.0
2021-01-13 12:50:00,201.36,201.47,201.22,201.47,4531.0,193.8926,193.9985,193.7578,193.9985,4531.0
2021-01-13 12:55:00,201.49,201.49,201.07,201.17,2505.0,194.0177,194.0177,193.6133,193.7096,2505.0
2021-01-13 13:00:00,201.14,201.25,200.99,201.19,3221.0,193.6807,193.7866,193.5363,193.7289,3221.0
2021-01-13 13:05:00,201.17,201.51,201.1,201.51,4032.0,193.7096,194.037,193.6422,194.037,4032.0
2021-01-13 13:10:00,201.47,201.65,201.43,201.65,3212.0,193.9985,194.1718,193.96,194.1718,3212.0
2021-01-13 13:15:00,201.65,201.77,201.65,201.77,3128.0,194.1718,194.2874,194.1718,194.2874,3128.0
2021-01-13 13:20:00,201.76,201.9,201.71,201.87,2800.0,194.2777,194.4125,194.2296,194.3837,2800.0
2021-01-13 13:25:00,201.94,201.94,201.58,201.66,2900.0,194.4511,194.4511,194.1044,194.1814,2900.0
2021-01-13 13:30:00,201.64,201.78,201.64,201.73,4068.0,194.1622,194.297,194.1622,194.2488,4068.0
2021-01-13 13:35:00,201.69,201.76,201.58,201.66,2804.0,194.2103,194.2777,194.1044,194.1814,2804.0
2021-01-13 13:40:00,201.64,201.67,201.53,201.63,3291.0,194.1622,194.1911,194.0563,194.1526,3291.0
2021-01-13 13:45:00,201.61,201.61,201.05,201.12,4977.0,194.1333,194.1333,193.5941,193.6615,4977.0
2021-01-13 13:50:00,201.09,201.13,200.95,201.02,15106.0,193.6326,193.6711,193.4978,193.5652,15106.0
2021-01-13 13:55:00,201.06,201.07,200.7,200.79,9979.0,193.6037,193.6133,193.257,193.3437,9979.0
2021-01-13 14:00:00,200.74,200.89,200.03,200.48,16218.0,193.2956,193.44,192.6119,193.0452,16218.0
2021-01-13 14:05:00,200.5,200.66,200.39,200.66,22196.0,193.0645,193.2185,192.9585,193.2185,22196.0
2021-01-13 14:10:00,200.69,200.75,200.48,200.48,5953.0,193.2474,193.3052,193.0452,193.0452,5953.0
2021-01-13 14:15:00,200.51,200.79,200.47,200.77,6707.0,193.0741,193.3437,193.0356,193.3244,6707.0
2021-01-13 14:20:00,200.69,200.69,200.33,200.41,4592.0,193.2474,193.2474,192.9008,192.9778,4592.0
2021-01-13 14:25:00,200.43,200.55,200.37,200.47,5074.0,192.9971,193.1126,192.9393,193.0356,5074.0
2021-01-13 14:30:00,200.46,200.5,200.37,200.42,4485.0,193.0259,193.0645,192.9393,192.9874,4485.0
2021-01-13 14:35:00,200.38,200.5,200.3,200.48,2292.0,192.9489,193.0645,192.8719,193.0452,2292.0
2021-01-13 14:40:00,200.52,200.64,200.15,200.15,7729.0,193.0837,193.1993,192.7274,192.7274,7729.0
2021-01-13 14:45:00,200.19,200.19,199.93,199.94,5602.0,192.766,192.766,192.5156,192.5252,5602.0
2021-01-13 14:50:00,200.05,200.31,200.0,200.17,4489.0,192.6311,192.8815,192.583,192.7467,4489.0
2021-01-13 14:55:00,200.03,200.42,199.98,200.39,9778.0,192.6119,192.9874,192.5637,192.9585,9778.0
2021-01-13 15:00:00,200.43,200.57,200.33,200.54,7229.0,192.9971,193.1319,192.9008,193.103,7229.0
2021-01-13 15:05:00,200.52,200.55,200.31,200.37,4242.0,193.0837,193.1126,192.8815,192.9393,4242.0
2021-01-13 15:10:00,200.39,200.62,200.21,200.25,5592.0,192.9585,193.18,192.7852,192.8237,5592.0
2021-01-13 15:15:00,200.28,200.29,199.89,199.91,3701.0,192.8526,192.8622,192.4771,192.4963,3701.0
2021-01-13 15:20:00,199.88,199.95,199.79,199.83,5299.0,192.4675,192.5349,192.3808,192.4193,5299.0
2021-01-13 15:25:00,199.82,199.83,199.58,199.59,7373.0,192.4097,192.4193,192.1786,192.1882,7373.0
2021-01-13 15:30:00,199.59,199.83,199.44,199.75,6819.0,192.1882,192.4193,192.0438,192.3423,6819.0
2021-01-13 15:35:00,199.76,199.8,199.49,199.58,9813.0,192.3519,192.3904,192.0919,192.1786,9813.0
2021-01-13 15:40:00,199.64,199.82,199.53,199.72,12494.0,192.2364,192.4097,192.1304,192.3134,12494.0
2021-01-13 15:45:00,199.75,199.99,199.71,199.99,12933.0,192.3423,192.5734,192.3038,192.5734,12933.0
2021-01-13 15:50:00,199.92,200.17,199.81,199.82,15453.0,192.506,192.7467,192.4,192.4097,15453.0
2021-01-13 15:55:00,199.8,199.92,198.95,199.06,120450.0,192.3904,192.506,191.5719,191.6779,120450.0
2021-01-14 09:30:00,200.12,200.18,198.66,199.06,20337.0,192.6986,192.7563,191.2927,191.6779,20337.0
2021-01-14 09:35:00,198.74,199.52,198.64,199.47,14205.0,191.3697,192.1208,191.2734,192.0727,14205.0
2021-01-14 09:40:00,199.47,200.05,199.39,199.64,15259.0,192.0727,192.6311,191.9956,192.2364,15259.0
2021-01-14 09:45:00,199.62,199.67,198.3,198.3,13020.0,192.2171,192.2652,190.946,190.946,13020.0
2021-01-14 09:50:00,198.44,198.48,198.29,198.29,3723.0,191.0809,191.1194,190.9364,190.9364,3723.0
2021-01-14 09:55:00,198.5,198.57,198.33,198.49,4427.0,191.1386,191.206,190.9749,191.129,4427.0
2021-01-14 10:00:00,198.35,198.51,198.14,198.28,3471.0,190.9942,191.1483,190.792,190.9268,3471.0
2021-01-14 10:05:00,198.29,198.54,198.0,198.31,5650.0,190.9364,191.1771,190.6572,190.9557,5650.0
2021-01-14 10:10:00,198.3,198.42,197.73,197.74,6368.0,190.946,191.0616,190.3972,190.4068,6368.0
2021-01-14 10:15:00,197.73,198.08,197.64,197.89,12164.0,190.3972,190.7342,190.3105,190.5513,12164.0
2021-01-14 10:20:00,197.91,198.16,197.84,198.0,4705.0,190.5705,190.8112,190.5031,190.6572,4705.0
2021-01-14 10:25:00,197.9,197.9,197.38,197.67,4277.0,190.5609,190.5609,190.0602,190.3394,4277.0
2021-01-14 10:30:00,197.55,197.56,197.14,197.19,11579.0,190.2239,190.2335,189.8291,189.8772,11579.0
2021-01-14 10:35:00,197.23,197.41,196.87,197.36,8334.0,189.9157,190.0891,189.5691,190.0409,8334.0
2021-01-14 10:40:00,197.33,197.41,197.06,197.18,12145.0,190.012,190.0891,189.752,189.8676,12145.0
2021-01-14 10:45:00,197.18,197.22,196.81,196.81,3959.0,189.8676,189.9061,189.5113,189.5113,3959.0
2021-01-14 10:50:00,196.93,196.93,196.73,196.73,2933.0,189.6269,189.6269,189.4343,189.4343,2933.0
2021-01-14 10:55:00,196.78,196.78,196.39,196.44,6153.0,189.4824,189.4824,189.1069,189.155,6153.0
2021-01-14 11:00:00,196.47,196.47,196.11,196.11,7283.0,189.1839,189.1839,188.8373,188.8373,7283.0
2021-01-14 11:05:00,196.21,196.4,195.74,195.85,29537.0,188.9336,189.1165,188.481,188.5869,29537.0
2021-01-14 11:10:00,195.83,195.85,195.44,195.47,10184.0,188.5676,188.5869,188.1921,188.221,10184.0
2021-01-14 11:15:00,195.49,195.64,195.14,195.15,28133.0,188.2403,188.3847,187.9032,187.9129,28133.0
2021-01-14 11:20:00,195.21,195.26,194.83,195.14,20322.0,187.9706,188.0188,187.6047,187.9032,20322.0
2021-01-14 11:25:00,195.22,195.68,195.22,195.46,10538.0,187.9803,188.4232,187.9803,188.2114,10538.0
2021-01-14 11:30:00,195.43,195.44,194.91,194.94,24220.0,188.1825,188.1921,187.6818,187.7107,24220.0
2021-01-14 11:35:00,194.91,195.14,194.7,194.94,8658.0,187.6818,187.9032,187.4796,187.7107,8658.0
2021-01-14 11:40:00,194.94,195.08,194.37,194.66,64290.0,187.7107,187.8455,187.1618,187.441,64290.0
2021-01-14 11:45:00,194.79,195.08,194.17,194.3,49784.0,187.5662,187.8455,186.9692,187.0944,49784.0
2021-01-14 11:50:00,194.28,194.76,193.86,194.76,93721.0,187.0751,187.5373,186.6707,187.5373,93721.0
2021-01-14 11:55:00,194.63,195.16,194.63,194.76,22542.0,187.4121,187.9225,187.4121,187.5373,22542.0
2021-01-14 12:00:00,194.71,195.13,194.57,195.0,11373.0,187.4892,187.8936,187.3544,187.7684,11373.0
2021-01-14 12:05:00,195.0,195.04,194.72,194.72,12076.0,187.7684,187.8069,187.4988,187.4988,12076.0
2021-01-14 12:10:00,194.74,194.83,194.42,194.73,17308.0,187.5181,187.6047,187.2099,187.5084,17308.0
2021-01-14 12:15:00,194.86,195.0,194.51,194.52,15124.0,187.6336,187.7684,187.2966,187.3062,15124.0
2021-01-14 12:20:00,194.5,195.31,194.5,194.95,21837.0,187.287,188.0669,187.287,187.7203,21837.0
2021-01-14 12:25:00,194.95,195.06,194.73,194.84,10040.0,187.7203,187.8262,187.5084,187.6144,10040.0
2021-01-14 12:30:00,194.84,194.99,194.73,194.91,14566.0,187.6144,187.7588,187.5084,187.6818,14566.0
2021-01-14 12:35:00,194.89,194.99,194.77,194.95,11558.0,187.6625,187.7588,187.547,187.7203,11558.0
2021-01-14 12:40:00,194.95,194.95,194.66,194.77,4246.0,187.7203,187.7203,187.441,187.547,4246.0
2021-01-14 12:45:00,194.75,194.75,194.28,194.64,10664.0,187.5277,187.5277,187.0751,187.4218,10664.0
2021-01-14 12:50:00,194.63,194.78,194.59,194.78,7581.0,187.4121,187.5566,187.3736,187.5566,7581.0
2021-01-14 12:55:00,194.79,195.47,194.73,195.47,126602.0,187.5662,188.221,187.5084,188.221,126602.0
2021-01-14 13:00:00,195.47,195.63,195.24,195.24,7100.0,188.221,188.3751,187.9995,187.9995,7100.0
2021-01-14 13:05:00,195.33,195.46,195.02,195.46,8433.0,188.0862,188.2114,187.7877,188.2114,8433.0
2021-01-14 13:10:00,195.48,195.81,195.47,195.69,8911.0,188.2306,188.5484,188.221,188.4328,8911.0
2021-01-14 13:15:00,195.57,195.69,195.24,195.62,4921.0,188.3173,188.4328,187.9995,188.3654,4921.0
2021-01-14 13:20:00,195.5,195.54,194.45,194.46,18165.0,188.2499,188.2884,187.2388,187.2485,18165.0
2021-01-14 13:25:00,194.46,194.62,194.34,194.59,6386.0,187.2485,187.4025,187.1329,187.3736,6386.0
2021-01-14 13:30:00,194.54,194.65,194.27,194.58,9063.0,187.3255,187.4314,187.0655,187.364,9063.0
2021-01-14 13:35:00,194.49,194.84,194.48,194.84,6916.0,187.2773,187.6144,187.2677,187.6144,6916.0
2021-01-14 13:40:00,194.87,195.09,194.76,194.99,9680.0,187.6432,187.8551,187.5373,187.7588,9680.0
2021-01-14 13:45:00,195.04,195.37,195.02,195.25,21803.0,187.8069,188.1247,187.7877,188.0092,21803.0
2021-01-14 13:50:00,195.2,195.26,194.69,194.75,14151.0,187.961,188.0188,187.4699,187.5277,14151.0
2021-01-14 13:55:00,194.75,194.83,194.58,194.78,6710.0,187.5277,187.6047,187.364,187.5566,6710.0
2021-01-14 14:00:00,194.77,194.89,194.74,194.79,3015.0,187.547,187.6625,187.5181,187.5662,3015.0
2021-01-14 14:05:00,194.84,195.23,194.81,195.0,6855.0,187.6144,187.9899,187.5855,187.7684,6855.0
2021-01-14 14:10:00,195.0,195.06,194.87,194.92,3700.0,187.7684,187.8262,187.6432,187.6914,3700.0
2021-01-14 14:15:00,195.0,195.03,194.68,194.91,6774.0,187.7684,187.7973,187.4603,187.6818,6774.0
2021-01-14 14:20:00,194.83,194.86,194.51,194.63,5302.0,187.6047,187.6336,187.2966,187.4121,5302.0
2021-01-14 14:25:00,194.64,194.69,194.39,194.69,14928.0,187.4218,187.4699,187.181,187.4699,14928.0
2021-01-14 14:30:00,194.65,194.73,194.1,194.11,9281.0,187.4314,187.5084,186.9018,186.9114,9281.0
2021-01-14 14:35:00,194.15,194.27,194.04,194.09,8044.0,186.9499,187.0655,186.844,186.8922,8044.0
2021-01-14 14:40:00,194.04,194.09,193.61,193.81,8825.0,186.844,186.8922,186.43,186.6226,8825.0
2021-01-14 14:45:00,193.8,194.13,193.79,194.13,6676.0,186.6129,186.9307,186.6033,186.9307,6676.0
2021-01-14 14:50:00,194.09,194.17,193.98,194.15,8699.0,186.8922,186.9692,186.7863,186.9499,8699.0
2021-01-14 14:55:00,194.08,194.47,194.07,194.35,6046.0,186.8825,187.2581,186.8729,187.1425,6046.0
2021-01-14 15:00:00,194.43,194.98,194.39,194.98,9523.0,187.2196,187.7492,187.181,187.7492,9523.0
2021-01-14 15:05:00,194.99,195.07,194.91,195.0,12873.0,187.7588,187.8358,187.6818,187.7684,12873.0
2021-01-14 15:10:00,195.04,195.2,194.87,194.88,14766.0,187.8069,187.961,187.6432,187.6529,14766.0
2021-01-14 15:15:00,194.88,194.92,194.45,194.47,21483.0,187.6529,187.6914,187.2388,187.2581,21483.0
2021-01-14 15:20:00,194.46,194.69,194.32,194.32,17105.0,187.2485,187.4699,187.1136,187.1136,17105.0
2021-01-14 15:25:00,194.34,194.93,194.26,194.93,66844.0,187.1329,187.701,187.0559,187.701,66844.0
2021-01-14 15:30:00,194.86,195.09,194.54,195.03,20595.0,187.6336,187.8551,187.3255,187.7973,20595.0
2021-01-14 15:35:00,195.03,195.06,194.36,194.71,78801.0,187.7973,187.8262,187.1522,187.4892,78801.0
2021-01-14 15:40:00,194.73,194.73,194.42,194.6,22620.0,187.5084,187.5084,187.2099,187.3833,22620.0
2021-01-14 15:45:00,194.61,194.63,194.23,194.24,29804.0,187.3929,187.4121,187.027,187.0366,29804.0
2021-01-14 15:50:00,194.31,194.31,193.84,193.9,42601.0,187.104,187.104,186.6514,186.7092,42601.0
2021-01-14 15:55:00,193.91,194.09,193.54,194.0,133873.0,186.7188,186.8922,186.3626,186.8055,133873.0
2021-01-15 09:30:00,192.96,193.73,192.86,192.86,123153.0,185.8041,186.5455,185.7078,185.7078,123153.0
2021-01-15 09:35:00,192.42,192.51,191.69,192.17,5572.0,185.2841,185.3708,184.5812,185.0434,5572.0
2021-01-15 09:40:00,192.27,192.91,192.17,192.47,7070.0,185.1397,185.7559,185.0434,185.3323,7070.0
2021-01-15 09:45:00,192.77,193.39,192.73,193.08,5315.0,185.6211,186.2181,185.5826,185.9196,5315.0
2021-01-15 09:50:00,193.23,193.23,192.03,192.42,8738.0,186.0641,186.0641,184.9086,185.2841,8738.0
2021-01-15 09:55:00,192.41,192.72,192.4,192.53,9376.0,185.2745,185.573,185.2648,185.39,9376.0
2021-01-15 10:00:00,192.56,192.8,192.12,192.17,20689.0,185.4189,185.65,184.9952,185.0434,20689.0
2021-01-15 10:05:00,192.0,192.17,190.68,190.68,22826.0,184.8797,185.0434,183.6086,183.6086,22826.0
2021-01-15 10:10:00,190.78,191.44,190.62,191.3,16382.0,183.7049,184.3404,183.5509,184.2056,16382.0
2021-01-15 10:15:00,191.31,191.36,190.76,190.94,13919.0,184.2153,184.2634,183.6857,183.859,13919.0
2021-01-15 10:20:00,190.76,191.14,190.62,190.76,5926.0,183.6857,184.0516,183.5509,183.6857,5926.0
2021-01-15 10:25:00,190.66,191.15,190.66,190.94,5493.0,183.5894,184.0612,183.5894,183.859,5493.0
2021-01-15 10:30:00,190.89,191.1,190.67,190.9,10312.0,183.8108,184.0131,183.599,183.8205,10312.0
2021-01-15 10:35:00,190.9,191.28,190.89,191.23,16900.0,183.8205,184.1864,183.8108,184.1382,16900.0
2021-01-15 10:40:00,191.15,191.51,190.84,190.9,10140.0,184.0612,184.4079,183.7627,183.8205,10140.0
2021-01-15 10:45:00,190.89,191.02,190.71,190.91,8151.0,183.8108,183.936,183.6375,183.8301,8151.0
2021-01-15 10:50:00,190.84,190.92,190.42,190.43,8495.0,183.7627,183.8397,183.3583,183.3679,8495.0
2021-01-15 10:55:00,190.33,190.36,190.07,190.19,10402.0,183.2716,183.3005,183.0213,183.1368,10402.0
2021-01-15 11:00:00,190.12,190.37,190.07,190.08,7790.0,183.0694,183.3101,183.0213,183.0309,7790.0
2021-01-15 11:05:00,190.16,190.16,189.68,190.06,18826.0,183.1079,183.1079,182.6457,183.0116,18826.0
2021-01-15 11:10:00,190.17,190.4,189.9,190.4,3843.0,183.1175,183.339,182.8576,183.339,3843.0
2021-01-15 11:15:00,190.38,190.47,190.07,190.43,19425.0,183.3198,183.4064,183.0213,183.3679,19425.0
2021-01-15 11:20:00,190.41,190.75,190.4,190.66,5142.0,183.3486,183.676,183.339,183.5894,5142.0
2021-01-15 11:25:00,190.67,191.32,190.67,191.28,4628.0,183.599,184.2249,183.599,184.1864,4628.0
2021-01-15 11:30:00,191.18,191.39,191.18,191.27,3204.0,184.0901,184.2923,184.0901,184.1768,3204.0
2021-01-15 11:35:00,191.23,191.27,191.07,191.18,4720.0,184.1382,184.1768,183.9842,184.0901,4720.0
2021-01-15 11:40:00,191.18,191.29,190.71,190.83,8385.0,184.0901,184.196,183.6375,183.7531,8385.0
2021-01-15 11:45:00,190.74,190.76,190.31,190.4,26164.0,183.6664,183.6857,183.2524,183.339,26164.0
2021-01-15 11:50:00,190.35,190.69,190.14,190.26,13337.0,183.2909,183.6183,183.0887,183.2042,13337.0
2021-01-15 11:55:00,190.06,190.37,189.87,190.36,76299.0,183.0116,183.3101,182.8287,183.3005,76299.0
2021-01-15 12:00:00,190.35,190.75,190.29,190.33,20299.0,183.2909,183.676,183.2331,183.2716,20299.0
2021-01-15 12:05:00,190.49,190.6,189.99,190.36,17767.0,183.4257,183.5316,182.9442,183.3005,17767.0
2021-01-15 12:10:00,190.17,190.24,189.92,190.17,7145.0,183.1175,183.185,182.8768,183.1175,7145.0
2021-01-15 12:15:00,190.18,190.6,189.84,189.91,76841.0,183.1272,183.5316,182.7998,182.8672,76841.0
2021-01-15 12:20:00,189.91,190.0,189.18,189.61,71647.0,182.8672,182.9539,182.1643,182.5783,71647.0
2021-01-15 12:25:00,189.42,189.92,189.42,189.69,24372.0,182.3954,182.8768,182.3954,182.6553,24372.0
2021-01-15 12:30:00,189.68,189.92,189.66,189.8,18257.0,182.6457,182.8768,182.6265,182.7613,18257.0
2021-01-15 12:35:00,189.8,190.04,189.8,190.04,19228.0,182.7613,182.9924,182.7613,182.9924,19228.0
2021-01-15 12:40:00,190.0,190.62,189.93,190.54,9610.0,182.9539,183.5509,182.8864,183.4738,9610.0
2021-01-15 12:45:00,190.63,190.63,190.42,190.46,5232.0,183.5605,183.5605,183.3583,183.3968,5232.0
2021-01-15 12:50:00,190.35,190.43,190.04,190.39,8611.0,183.2909,183.3679,182.9924,183.3294,8611.0
2021-01-15 12:55:00,190.45,190.45,190.14,190.28,6799.0,183.3872,183.3872,183.0887,183.2235,6799.0
2021-01-15 13:00:00,190.27,190.3,190.0,190.1,9304.0,183.2138,183.2427,182.9539,183.0501,9304.0
2021-01-15 13:05:00,190.09,190.73,190.04,190.52,11665.0,183.0405,183.6568,182.9924,183.4546,11665.0
2021-01-15 13:10:00,190.57,191.34,190.57,191.26,12200.0,183.5027,184.2442,183.5027,184.1671,12200.0
2021-01-15 13:15:00,191.28,192.19,191.28,191.76,12111.0,184.1864,185.0626,184.1864,184.6486,12111.0
2021-01-15 13:20:00,191.75,192.08,191.75,191.81,12284.0,184.639,184.9567,184.639,184.6967,12284.0
2021-01-15 13:25:00,191.81,191.81,191.4,191.4,7195.0,184.6967,184.6967,184.3019,184.3019,7195.0
2021-01-15 13:30:00,191.47,191.47,191.26,191.27,6010.0,184.3693,184.3693,184.1671,184.1768,6010.0
2021-01-15 13:35:00,191.25,191.26,190.38,190.57,20653.0,184.1575,184.1671,183.3198,183.5027,20653.0
2021-01-15 13:40:00,190.65,191.26,190.42,191.14,34440.0,183.5797,184.1671,183.3583,184.0516,34440.0
2021-01-15 13:45:00,191.25,191.31,190.68,190.7,6176.0,184.1575,184.2153,183.6086,183.6279,6176.0
2021-01-15 13:50:00,190.72,190.78,190.29,190.29,16732.0,183.6472,183.7049,183.2331,183.2331,16732.0
2021-01-15 13:55:00,190.34,190.43,189.89,190.16,34264.0,183.2812,183.3679,182.8479,183.1079,34264.0
2021-01-15 14:00:00,190.31,191.14,189.99,190.87,6870.0,183.2524,184.0516,182.9442,183.7916,6870.0
2021-01-15 14:05:00,190.88,191.28,190.82,191.12,43200.0,183.8012,184.1864,183.7434,184.0323,43200.0
2021-01-15 14:10:00,191.2,191.46,191.09,191.33,3676.0,184.1093,184.3597,184.0034,184.2345,3676.0
2021-01-15 14:15:00,191.35,191.6,191.35,191.37,4374.0,184.2538,184.4945,184.2538,184.273,4374.0
2021-01-15 14:20:00,191.38,191.75,191.37,191.74,7142.0,184.2827,184.639,184.273,184.6293,7142.0
2021-01-15 14:25:00,191.81,191.99,191.72,191.96,5579.0,184.6967,184.8701,184.6101,184.8412,5579.0
2021-01-15 14:30:00,191.88,192.21,191.87,192.18,3157.0,184.7641,185.0819,184.7545,185.053,3157.0
2021-01-15 14:35:00,192.16,192.69,192.16,192.69,16715.0,185.0337,185.5441,185.0337,185.5441,16715.0
2021-01-15 14:40:00,192.91,192.91,192.78,192.79,3094.0,185.7559,185.7559,185.6308,185.6404,3094.0
2021-01-15 14:45:00,192.82,192.84,192.51,192.75,15156.0,185.6693,185.6885,185.3708,185.6019,15156.0
2021-01-15 14:50:00,192.71,192.84,192.56,192.56,4782.0,185.5634,185.6885,185.4189,185.4189,4782.0
2021-01-15 14:55:00,192.56,192.56,192.22,192.53,8401.0,185.4189,185.4189,185.0915,185.39,8401.0
2021-01-15 15:00:00,192.49,192.76,192.41,192.67,4102.0,185.3515,185.6115,185.2745,185.5248,4102.0
2021-01-15 15:05:00,192.68,192.68,192.31,192.58,4399.0,185.5345,185.5345,185.1782,185.4382,4399.0
2021-01-15 15:10:00,192.65,193.16,192.62,193.13,5016.0,185.5056,185.9967,185.4767,185.9678,5016.0
2021-01-15 15:15:00,193.18,193.23,192.85,193.05,3854.0,186.0159,186.0641,185.6982,185.8907,3854.0
2021-01-15 15:20:00,192.96,192.98,192.78,192.85,7017.0,185.8041,185.8233,185.6308,185.6982,7017.0
2021-01-15 15:25:00,192.92,193.02,192.79,192.86,4745.0,185.7656,185.8619,185.6404,185.7078,4745.0
2021-01-15 15:30:00,192.75,192.79,192.58,192.78,6326.0,185.6019,185.6404,185.4382,185.6308,6326.0
2021-01-15 15:35:00,192.86,192.93,192.72,192.75,7180.0,185.7078,185.7752,185.573,185.6019,7180.0
2021-01-15 15:40:00,192.73,192.77,192.09,192.09,14711.0,185.5826,185.6211,184.9663,184.9663,14711.0
2021-01-15 15:45:00,192.1,192.29,191.7,191.75,13628.0,184.976,185.1589,184.5908,184.639,13628.0
2021-01-15 15:50:00,191.77,192.0,191.52,191.87,35755.0,184.6582,184.8797,184.4175,184.7545,35755.0
2021-01-15 15:55:00,191.9,192.04,191.38,191.38,95011.0,184.7834,184.9182,184.2827,184.2827,95011.0
2021-01-19 09:30:00,192.4,193.62,192.38,192.78,35209.0,185.2648,186.4396,185.2456,185.6308,35209.0
2021-01-19 09:35:00,192.63,193.09,192.07,192.53,13122.0,185.4863,185.9293,184.9471,185.39,13122.0
2021-01-19 09:40:00,192.47,192.76,191.79,191.79,8172.0,185.3323,185.6115,184.6775,184.6775,8172.0
2021-01-19 09:45:00,191.69,192.28,191.49,192.07,10826.0,184.5812,185.1493,184.3886,184.9471,10826.0
2021-01-19 09:50:00,192.0,192.0,191.48,191.58,4636.0,184.8797,184.8797,184.379,184.4753,4636.0
2021-01-19 09:55:00,191.72,191.73,190.98,191.31,23254.0,184.6101,184.6197,183.8975,184.2153,23254.0
2021-01-19 10:00:00,191.54,191.65,191.14,191.5,12718.0,184.4367,184.5427,184.0516,184.3982,12718.0
2021-01-19 10:05:00,191.5,191.73,191.11,191.15,7993.0,184.3982,184.6197,184.0227,184.0612,7993.0
2021-01-19 10:10:00,191.26,191.6,191.07,191.17,3536.0,184.1671,184.4945,183.9842,184.0805,3536.0
2021-01-19 10:15:00,191.22,191.3,190.69,190.75,6558.0,184.1286,184.2056,183.6183,183.676,6558.0
2021-01-19 10:20:00,190.72,191.4,190.72,190.8,6477.0,183.6472,184.3019,183.6472,183.7242,6477.0
2021-01-19 10:25:00,190.83,190.89,190.45,190.54,11047.0,183.7531,183.8108,183.3872,183.4738,11047.0
2021-01-19 10:30:00,190.7,190.8,190.36,190.49,6643.0,183.6279,183.7242,183.3005,183.4257,6643.0
2021-01-19 10:35:00,190.53,190.53,189.92,189.99,17486.0,183.4642,183.4642,182.8768,182.9442,17486.0
2021-01-19 10:40:00,189.91,190.13,189.71,190.06,16373.0,182.8672,183.079,182.6746,183.0116,16373.0
2021-01-19 10:45:00,190.22,190.31,190.07,190.31,36998.0,183.1657,183.2524,183.0213,183.2524,36998.0
2021-01-19 10:50:00,190.35,190.71,190.32,190.65,9999.0,183.2909,183.6375,183.262,183.5797,9999.0
2021-01-19 10:55:00,190.65,190.78,190.55,190.78,6591.0,183.5797,183.7049,183.4835,183.7049,6591.0
2021-01-19 11:00:00,190.82,190.94,190.41,190.57,9789.0,183.7434,183.859,183.3486,183.5027,9789.0
2021-01-19 11:05:00,190.56,190.56,190.03,190.05,14896.0,183.4931,183.4931,182.9827,183.002,14896.0
2021-01-19 11:10:00,190.07,190.08,189.84,189.98,15484.0,183.0213,183.0309,182.7998,182.9346,15484.0
2021-01-19 11:15:00,189.89,190.41,189.89,190.27,14135.0,182.8479,183.3486,182.8479,183.2138,14135.0
2021-01-19 11:20:00,190.31,190.33,189.81,189.87,9349.0,183.2524,183.2716,182.7709,182.8287,9349.0
2021-01-19 11:25:00,189.87,190.04,189.79,189.96,47301.0,182.8287,182.9924,182.7516,182.9153,47301.0
2021-01-19 11:30:00,189.95,190.07,189.7,189.81,8346.0,182.9057,183.0213,182.665,182.7709,8346.0
2021-01-19 11:35:00,189.77,189.97,189.55,189.89,3904.0,182.7324,182.925,182.5205,182.8479,3904.0
2021-01-19 11:40:00,189.9,190.0,189.45,189.45,9934.0,182.8576,182.9539,182.4242,182.4242,9934.0
2021-01-19 11:45:00,189.45,189.72,189.44,189.72,4266.0,182.4242,182.6842,182.4146,182.6842,4266.0
2021-01-19 11:50:00,189.75,189.82,189.55,189.59,7762.0,182.7131,182.7805,182.5205,182.5591,7762.0
2021-01-19 11:55:00,189.56,189.63,189.27,189.39,43324.0,182.5302,182.5976,182.2509,182.3665,43324.0
2021-01-19 12:00:00,189.39,189.78,189.38,189.7,5966.0,182.3665,182.742,182.3568,182.665,5966.0
2021-01-19 12:05:00,189.69,189.85,189.65,189.74,3658.0,182.6553,182.8094,182.6168,182.7035,3658.0
2021-01-19 12:10:00,189.71,189.84,189.67,189.84,4212.0,182.6746,182.7998,182.6361,182.7998,4212.0
2021-01-19 12:15:00,189.83,190.0,189.82,189.96,6166.0,182.7902,182.9539,182.7805,182.9153,6166.0
2021-01-19 12:20:00,189.94,190.04,189.92,190.03,5822.0,182.8961,182.9924,182.8768,182.9827,5822.0
2021-01-19 12:25:00,190.04,190.04,189.72,189.79,6542.0,182.9924,182.9924,182.6842,182.7516,6542.0
2021-01-19 12:30:00,189.77,189.87,189.67,189.72,37467.0,182.7324,182.8287,182.6361,182.6842,37467.0
2021-01-19 12:35:00,189.73,190.18,189.72,189.89,16752.0,182.6939,183.1272,182.6842,182.8479,16752.0
2021-01-19 12:40:00,189.85,190.25,189.63,190.25,8475.0,182.8094,183.1946,182.5976,183.1946,8475.0
2021-01-19 12:45:00,190.21,190.27,189.84,189.84,7604.0,183.1561,183.2138,182.7998,182.7998,7604.0
2021-01-19 12:50:00,189.81,189.97,189.79,189.93,5966.0,182.7709,182.925,182.7516,182.8864,5966.0
2021-01-19 12:55:00,190.02,190.06,189.78,189.78,12092.0,182.9731,183.0116,182.742,182.742,12092.0
2021-01-19 13:00:00,189.69,190.06,189.46,190.06,21742.0,182.6553,183.0116,182.4339,183.0116,21742.0
2021-01-19 13:05:00,189.91,189.99,189.82,189.91,5315.0,182.8672,182.9442,182.7805,182.8672,5315.0
2021-01-19 13:10:00,189.93,190.07,189.66,189.67,8332.0,182.8864,183.0213,182.6265,182.6361,8332.0
2021-01-19 13:15:00,189.64,189.85,189.63,189.73,6620.0,182.6072,182.8094,182.5976,182.6939,6620.0
2021-01-19 13:20:00,189.73,190.01,189.64,190.01,6371.0,182.6939,182.9635,182.6072,182.9635,6371.0
2021-01-19 13:25:00,189.96,190.05,189.69,189.69,4683.0,182.9153,183.002,182.6553,182.6553,4683.0
2021-01-19 13:30:00,189.73,190.05,189.73,190.05,5464.0,182.6939,183.002,182.6939,183.002,5464.0
2021-01-19 13:35:00,190.06,190.27,189.99,190.2,37755.0,183.0116,183.2138,182.9442,183.1464,37755.0
2021-01-19 13:40:00,190.15,190.25,190.05,190.11,7786.0,183.0983,183.1946,183.002,183.0598,7786.0
2021-01-19 13:45:00,190.11,190.19,190.0,190.0,8201.0,183.0598,183.1368,182.9539,182.9539,8201.0
2021-01-19 13:50:00,190.05,190.05,189.84,190.04,5711.0,183.002,183.002,182.7998,182.9924,5711.0
2021-01-19 13:55:00,190.02,190.54,190.02,190.49,8969.0,182.9731,183.4738,182.9731,183.4257,8969.0
2021-01-19 14:00:00,190.44,190.48,190.16,190.2,7812.0,183.3775,183.4161,183.1079,183.1464,7812.0
2021-01-19 14:05:00,190.25,190.33,190.11,190.21,15707.0,183.1946,183.2716,183.0598,183.1561,15707.0
2021-01-19 14:10:00,190.21,190.21,189.72,189.86,23061.0,183.1561,183.1561,182.6842,182.819,23061.0
2021-01-19 14:15:00,189.85,189.85,189.32,189.74,27308.0,182.8094,182.8094,182.2991,182.7035,27308.0
2021-01-19 14:20:00,189.74,189.74,189.24,189.36,25344.0,182.7035,182.7035,182.222,182.3376,25344.0
2021-01-19 14:25:00,189.32,189.52,189.28,189.38,9523.0,182.2991,182.4917,182.2606,182.3568,9523.0
2021-01-19 14:30:00,189.39,189.51,189.14,189.17,9597.0,182.3665,182.482,182.1257,182.1546,9597.0
2021-01-19 14:35:00,189.19,189.37,189.08,189.21,16495.0,182.1739,182.3472,182.068,182.1931,16495.0
2021-01-19 14:40:00,189.21,189.26,188.58,188.84,17697.0,182.1931,182.2413,181.5865,181.8369,17697.0
2021-01-19 14:45:00,188.86,188.97,188.6,188.89,14251.0,181.8561,181.962,181.6058,181.885,14251.0
2021-01-19 14:50:00,188.92,188.98,188.63,188.77,13067.0,181.9139,181.9717,181.6347,181.7695,13067.0
2021-01-19 14:55:00,188.8,189.03,188.8,188.9,13321.0,181.7984,182.0198,181.7984,181.8946,13321.0
2021-01-19 15:00:00,188.9,189.08,188.87,188.96,15876.0,181.8946,182.068,181.8658,181.9524,15876.0
2021-01-19 15:05:00,188.94,189.01,188.81,188.96,12218.0,181.9332,182.0006,181.808,181.9524,12218.0
2021-01-19 15:10:00,188.96,189.07,188.86,188.93,11564.0,181.9524,182.0583,181.8561,181.9235,11564.0
2021-01-19 15:15:00,188.91,188.96,188.75,188.9,13291.0,181.9043,181.9524,181.7502,181.8946,13291.0
2021-01-19 15:20:00,188.88,188.94,188.68,188.69,31225.0,181.8754,181.9332,181.6828,181.6924,31225.0
2021-01-19 15:25:00,188.71,188.87,188.7,188.78,14237.0,181.7117,181.8658,181.7021,181.7791,14237.0
2021-01-19 15:30:00,188.78,188.83,188.62,188.72,14374.0,181.7791,181.8272,181.625,181.7213,14374.0
2021-01-19 15:35:00,188.72,188.72,188.54,188.56,25496.0,181.7213,181.7213,181.548,181.5673,25496.0
2021-01-19 15:40:00,188.56,188.71,188.47,188.59,30880.0,181.5673,181.7117,181.4806,181.5961,30880.0
2021-01-19 15:45:00,188.62,188.69,188.42,188.52,46491.0,181.625,181.6924,181.4324,181.5287,46491.0
2021-01-19 15:50:00,188.52,189.09,188.14,188.17,101016.0,181.5287,182.0776,181.1628,181.1917,101016.0
2021-01-19 15:55:00,188.19,188.43,187.68,187.75,186458.0,181.211,181.4421,180.7199,180.7873,186458.0
2021-01-20 09:30:00,189.47,189.98,188.05,188.05,51220.0,182.4435,182.9346,181.0762,181.0762,51220.0
2021-01-20 09:35:00,188.24,188.56,187.86,188.37,20171.0,181.2591,181.5673,180.8932,181.3843,20171.0
2021-01-20 09:40:00,188.52,188.55,187.74,188.0,19115.0,181.5287,181.5576,180.7777,181.028,19115.0
2021-01-20 09:45:00,188.0,188.2,187.8,187.85,32914.0,181.028,181.2206,180.8354,180.8836,32914.0
2021-01-20 09:50:00,187.98,188.17,187.67,187.93,20029.0,181.0088,181.1917,180.7103,180.9606,20029.0
2021-01-20 09:55:00,187.92,187.92,187.62,187.7,16608.0,180.951,180.951,180.6621,180.7391,16608.0
2021-01-20 10:00:00,187.71,188.25,187.7,188.13,40560.0,180.7488,181.2688,180.7391,181.1532,40560.0
2021-01-20 10:05:00,188.2,188.8,188.12,188.6,59916.0,181.2206,181.7984,181.1436,181.6058,59916.0
2021-01-20 10:10:00,188.58,188.65,188.48,188.58,40351.0,181.5865,181.6539,181.4902,181.5865,40351.0
2021-01-20 10:15:00,188.55,189.29,188.55,189.03,162419.0,181.5576,182.2702,181.5576,182.0198,162419.0
2021-01-20 10:20:00,189.03,189.38,188.92,189.24,57245.0,182.0198,182.3568,181.9139,182.222,57245.0
2021-01-20 10:25:00,189.25,189.36,188.94,189.21,34685.0,182.2317,182.3376,181.9332,182.1931,34685.0
2021-01-20 10:30:00,189.25,189.78,189.15,189.65,23082.0,182.2317,182.742,182.1354,182.6168,23082.0
2021-01-20 10:35:00,189.66,189.72,189.48,189.59,35141.0,182.6265,182.6842,182.4531,182.5591,35141.0
2021-01-20 10:40:00,189.61,189.87,189.59,189.61,41621.0,182.5783,182.8287,182.5591,182.5783,41621.0
2021-01-20 10:45:00,189.7,190.42,189.68,190.27,28060.0,182.665,183.3583,182.6457,183.2138,28060.0
2021-01-20 10:50:00,190.27,191.04,190.24,191.04,31359.0,183.2138,183.9553,183.185,183.9553,31359.0
2021-01-20 10:55:00,190.98,191.41,190.92,191.41,15563.0,183.8975,184.3116,183.8397,184.3116,15563.0
2021-01-20 11:00:00,191.39,191.54,190.85,191.4,17792.0,184.2923,184.4367,183.7723,184.3019,17792.0
2021-01-20 11:05:00,191.38,191.49,191.18,191.4,14695.0,184.2827,184.3886,184.0901,184.3019,14695.0
2021-01-20 11:10:00,191.33,191.43,191.12,191.36,15745.0,184.2345,184.3308,184.0323,184.2634,15745.0
2021-01-20 11:15:00,191.37,191.43,190.97,191.18,26108.0,184.273,184.3308,183.8879,184.0901,26108.0
2021-01-20 11:20:00,191.17,191.33,191.11,191.2,8924.0,184.0805,184.2345,184.0227,184.1093,8924.0
2021-01-20 11:25:00,191.22,191.22,190.84,191.03,11200.0,184.1286,184.1286,183.7627,183.9457,11200.0
2021-01-20 11:30:00,190.99,191.15,190.62,190.64,18976.0,183.9071,184.0612,183.5509,183.5701,18976.0
2021-01-20 11:35:00,190.64,190.74,190.49,190.53,17602.0,183.5701,183.6664,183.4257,183.4642,17602.0
2021-01-20 11:40:00,190.58,190.6,190.43,190.53,10967.0,183.5123,183.5316,183.3679,183.4642,10967.0
2021-01-20 11:45:00,190.48,190.53,190.08,190.12,21112.0,183.4161,183.4642,183.0309,183.0694,21112.0
2021-01-20 11:50:00,190.13,190.46,190.05,190.13,19579.0,183.079,183.3968,183.002,183.079,19579.0
2021-01-20 11:55:00,190.12,190.42,190.02,190.41,7239.0,183.0694,183.3583,182.9731,183.3486,7239.0
2021-01-20 12:00:00,190.42,190.7,190.26,190.45,21729.0,183.3583,183.6279,183.2042,183.3872,21729.0
2021-01-20 12:05:00,190.45,190.47,190.17,190.26,23534.0,183.3872,183.4064,183.1175,183.2042,23534.0
2021-01-20 12:10:00,190.3,190.34,189.89,189.92,14717.0,183.2427,183.2812,182.8479,182.8768,14717.0
2021-01-20 12:15:00,189.9,190.15,189.79,190.09,27150.0,182.8576,183.0983,182.7516,183.0405,27150.0
2021-01-20 12:20:00,190.15,190.28,190.09,190.19,25613.0,183.0983,183.2235,183.0405,183.1368,25613.0
2021-01-20 12:25:00,190.22,190.28,190.03,190.18,25426.0,183.1657,183.2235,182.9827,183.1272,25426.0
2021-01-20 12:30:00,190.18,190.81,190.14,190.76,15413.0,183.1272,183.7338,183.0887,183.6857,15413.0
2021-01-20 12:35:00,190.83,191.23,190.75,190.76,23546.0,183.7531,184.1382,183.676,183.6857,23546.0
2021-01-20 12:40:00,190.75,190.96,190.65,190.69,9446.0,183.676,183.8783,183.5797,183.6183,9446.0
2021-01-20 12:45:00,190.73,190.95,190.67,190.67,13543.0,183.6568,183.8686,183.599,183.599,13543.0
2021-01-20 12:50:00,190.65,191.25,190.58,191.16,13908.0,183.5797,184.1575,183.5123,184.0708,13908.0
2021-01-20 12:55:00,191.16,191.21,190.77,190.83,8642.0,184.0708,184.119,183.6953,183.7531,8642.0
2021-01-20 13:00:00,190.87,191.0,190.2,190.78,35176.0,183.7916,183.9168,183.1464,183.7049,35176.0
2021-01-20 13:05:00,190.71,190.71,190.3,190.56,9874.0,183.6375,183.6375,183.2427,183.4931,9874.0
2021-01-20 13:10:00,190.63,190.85,190.5,190.68,15322.0,183.5605,183.7723,183.4353,183.6086,15322.0
2021-01-20 13:15:00,190.74,190.99,190.54,190.54,12772.0,183.6664,183.9071,183.4738,183.4738,12772.0
2021-01-20 13:20:00,190.54,190.84,190.53,190.7,11487.0,183.4738,183.7627,183.4642,183.6279,11487.0
2021-01-20 13:25:00,190.74,190.89,190.66,190.66,13883.0,183.6664,183.8108,183.5894,183.5894,13883.0
2021-01-20 13:30:00,190.71,190.84,190.69,190.75,14189.0,183.6375,183.7627,183.6183,183.676,14189.0
2021-01-20 13:35:00,190.75,190.97,190.7,190.73,15666.0,183.676,183.8879,183.6279,183.6568,15666.0
2021-01-20 13:40:00,190.71,190.79,190.57,190.61,10846.0,183.6375,183.7146,183.5027,183.5412,10846.0
2021-01-20 13:45:00,190.68,190.8,190.55,190.8,18035.0,183.6086,183.7242,183.4835,183.7242,18035.0
2021-01-20 13:50:00,190.74,191.92,190.73,191.92,99663.0,183.6664,184.8026,183.6568,184.8026,99663.0
2021-01-20 13:55:00,191.94,192.34,191.86,192.17,11562.0,184.8219,185.2071,184.7449,185.0434,11562.0
2021-01-20 14:00:00,192.17,192.38,191.99,192.3,10308.0,185.0434,185.2456,184.8701,185.1686,10308.0
2021-01-20 14:05:00,192.31,192.5,192.25,192.41,8399.0,185.1782,185.3611,185.1204,185.2745,8399.0
2021-01-20 14:10:00,192.33,192.34,192.04,192.2,7063.0,185.1974,185.2071,184.9182,185.0723,7063.0
2021-01-20 14:15:00,192.18,192.39,192.18,192.26,3407.0,185.053,185.2552,185.053,185.13,3407.0
2021-01-20 14:20:00,192.26,192.37,192.15,192.33,7227.0,185.13,185.236,185.0241,185.1974,7227.0
2021-01-20 14:25:00,192.28,192.5,192.28,192.49,4377.0,185.1493,185.3611,185.1493,185.3515,4377.0
2021-01-20 14:30:00,192.48,192.48,192.07,192.15,8560.0,185.3419,185.3419,184.9471,185.0241,8560.0
2021-01-20 14:35:00,192.16,192.41,192.14,192.15,4893.0,185.0337,185.2745,185.0145,185.0241,4893.0
2021-01-20 14:40:00,192.12,192.25,191.74,191.89,10660.0,184.9952,185.1204,184.6293,184.7738,10660.0
2021-01-20 14:45:00,191.87,191.91,191.51,191.51,5534.0,184.7545,184.793,184.4079,184.4079,5534.0
2021-01-20 14:50:00,191.59,191.63,190.94,191.22,27153.0,184.4849,184.5234,183.859,184.1286,27153.0
2021-01-20 14:55:00,191.22,191.41,191.19,191.2,5982.0,184.1286,184.3116,184.0997,184.1093,5982.0
2021-01-20 15:00:00,191.22,191.39,191.17,191.33,5055.0,184.1286,184.2923,184.0805,184.2345,5055.0
2021-01-20 15:05:00,191.31,191.43,191.27,191.29,5761.0,184.2153,184.3308,184.1768,184.196,5761.0
2021-01-20 15:10:00,191.33,191.37,190.97,191.24,7269.0,184.2345,184.273,183.8879,184.1479,7269.0
2021-01-20 15:15:00,191.27,191.47,191.15,191.47,12709.0,184.1768,184.3693,184.0612,184.3693,12709.0
2021-01-20 15:20:00,191.48,191.63,191.37,191.44,9010.0,184.379,184.5234,184.273,184.3404,9010.0
2021-01-20 15:25:00,191.44,191.49,191.29,191.39,16297.0,184.3404,184.3886,184.196,184.2923,16297.0
2021-01-20 15:30:00,191.42,191.56,191.38,191.55,12350.0,184.3212,184.456,184.2827,184.4464,12350.0
2021-01-20 15:35:00,191.56,191.89,191.52,191.78,18589.0,184.456,184.7738,184.4175,184.6678,18589.0
2021-01-20 15:40:00,191.75,192.0,191.74,191.82,21780.0,184.639,184.8797,184.6293,184.7064,21780.0
2021-01-20 15:45:00,191.81,191.82,191.0,191.0,28305.0,184.6967,184.7064,183.9168,183.9168,28305.0
2021-01-20 15:50:00,191.01,191.39,190.4,191.12,52464.0,183.9264,184.2923,183.339,184.0323,52464.0
2021-01-20 15:55:00,191.07,191.11,190.59,190.67,131827.0,183.9842,184.0227,183.522,183.599,131827.0
2021-01-21 09:30:00,191.11,191.11,189.82,190.41,25500.0,184.0227,184.0227,182.7805,183.3486,25500.0
2021-01-21 09:35:00,190.14,191.51,190.14,191.0,13380.0,183.0887,184.4079,183.0887,183.9168,13380.0
2021-01-21 09:40:00,190.66,191.5,190.65,191.19,8417.0,183.5894,184.3982,183.5797,184.0997,8417.0
2021-01-21 09:45:00,191.58,191.77,190.69,190.72,11902.0,184.4753,184.6582,183.6183,183.6472,11902.0
2021-01-21 09:50:00,190.39,191.12,190.32,190.98,12890.0,183.3294,184.0323,183.262,183.8975,12890.0
2021-01-21 09:55:00,190.85,191.05,190.27,190.67,29187.0,183.7723,183.9649,183.2138,183.599,29187.0
2021-01-21 10:00:00,190.65,191.07,190.64,190.65,9834.0,183.5797,183.9842,183.5701,183.5797,9834.0
2021-01-21 10:05:00,190.51,191.52,190.42,191.24,22499.0,183.4449,184.4175,183.3583,184.1479,22499.0
2021-01-21 10:10:00,191.3,191.38,190.92,191.07,11635.0,184.2056,184.2827,183.8397,183.9842,11635.0
2021-01-21 10:15:00,191.06,191.39,191.0,191.39,7980.0,183.9745,184.2923,183.9168,184.2923,7980.0
2021-01-21 10:20:00,191.4,191.9,191.32,191.56,9301.0,184.3019,184.7834,184.2249,184.456,9301.0
2021-01-21 10:25:00,191.43,191.53,191.34,191.48,10956.0,184.3308,184.4271,184.2442,184.379,10956.0
2021-01-21 10:30:00,191.48,191.48,191.19,191.24,7575.0,184.379,184.379,184.0997,184.1479,7575.0
2021-01-21 10:35:00,191.3,191.52,191.19,191.24,5375.0,184.2056,184.4175,184.0997,184.1479,5375.0
2021-01-21 10:40:00,191.18,191.29,190.75,190.75,7331.0,184.0901,184.196,183.676,183.676,7331.0
2021-01-21 10:45:00,190.78,190.78,190.19,190.27,8111.0,183.7049,183.7049,183.1368,183.2138,8111.0
2021-01-21 10:50:00,190.14,190.44,190.03,190.44,3524.0,183.0887,183.3775,182.9827,183.3775,3524.0
2021-01-21 10:55:00,190.38,190.79,190.29,190.79,8321.0,183.3198,183.7146,183.2331,183.7146,8321.0
2021-01-21 11:00:00,190.78,191.13,190.7,190.81,8990.0,183.7049,184.0419,183.6279,183.7338,8990.0
2021-01-21 11:05:00,190.77,190.85,190.35,190.35,5524.0,183.6953,183.7723,183.2909,183.2909,5524.0
2021-01-21 11:10:00,190.32,190.51,190.23,190.27,8455.0,183.262,183.4449,183.1753,183.2138,8455.0
2021-01-21 11:15:00,190.28,190.34,190.14,190.22,5076.0,183.2235,183.2812,183.0887,183.1657,5076.0
2021-01-21 11:20:00,190.16,190.47,190.15,190.33,7603.0,183.1079,183.4064,183.0983,183.2716,7603.0
2021-01-21 11:25:00,190.33,190.51,190.22,190.22,11053.0,183.2716,183.4449,183.1657,183.1657,11053.0
2021-01-21 11:30:00,190.24,190.37,190.0,190.05,9240.0,183.185,183.3101,182.9539,183.002,9240.0
2021-01-21 11:35:00,190.05,190.14,189.97,190.04,8003.0,183.002,183.0887,182.925,182.9924,8003.0
2021-01-21 11:40:00,190.04,190.04,189.77,189.89,4187.0,182.9924,182.9924,182.7324,182.8479,4187.0
2021-01-21 11:45:00,189.97,190.04,189.8,189.81,5873.0,182.925,182.9924,182.7613,182.7709,5873.0
2021-01-21 11:50:00,189.75,189.9,189.64,189.86,6606.0,182.7131,182.8576,182.6072,182.819,6606.0
2021-01-21 11:55:00,189.9,190.21,189.88,189.94,6262.0,182.8576,183.1561,182.8383,182.8961,6262.0
2021-01-21 12:00:00,189.91,190.04,189.68,190.04,7273.0,182.8672,182.9924,182.6457,182.9924,7273.0
2021-01-21 12:05:00,189.99,190.06,189.86,190.03,5091.0,182.9442,183.0116,182.819,182.9827,5091.0
2021-01-21 12:10:00,190.0,190.0,189.7,189.78,5684.0,182.9539,182.9539,182.665,182.742,5684.0
2021-01-21 12:15:00,189.68,189.9,189.63,189.68,5898.0,182.6457,182.8576,182.5976,182.6457,5898.0
2021-01-21 12:20:00,189.69,189.8,189.57,189.76,5729.0,182.6553,182.7613,182.5398,182.7228,5729.0
2021-01-21 12:25:00,189.72,189.79,189.51,189.51,4397.0,182.6842,182.7516,182.482,182.482,4397.0
2021-01-21 12:30:00,189.5,189.82,189.48,189.81,7055.0,182.4724,182.7805,182.4531,182.7709,7055.0
2021-01-21 12:35:00,189.77,189.9,189.77,189.79,4316.0,182.7324,182.8576,182.7324,182.7516,4316.0
2021-01-21 12:40:00,189.81,190.01,189.75,189.99,4955.0,182.7709,182.9635,182.7131,182.9442,4955.0
2021-01-21 12:45:00,189.93,189.97,189.82,189.84,5351.0,182.8864,182.925,182.7805,182.7998,5351.0
2021-01-21 12:50:00,189.8,189.98,189.7,189.75,5964.0,182.7613,182.9346,182.665,182.7131,5964.0
2021-01-21 12:55:00,189.8,190.22,189.76,190.22,11191.0,182.7613,183.1657,182.7228,183.1657,11191.0
2021-01-21 13:00:00,190.25,190.55,190.25,190.49,5920.0,183.1946,183.4835,183.1946,183.4257,5920.0
2021-01-21 13:05:00,190.52,190.66,190.45,190.65,4396.0,183.4546,183.5894,183.3872,183.5797,4396.0
2021-01-21 13:10:00,190.68,190.83,190.61,190.68,8737.0,183.6086,183.7531,183.5412,183.6086,8737.0
2021-01-21 13:15:00,190.67,190.67,190.42,190.51,8849.0,183.599,183.599,183.3583,183.4449,8849.0
2021-01-21 13:20:00,190.53,190.55,190.43,190.54,9538.0,183.4642,183.4835,183.3679,183.4738,9538.0
2021-01-21 13:25:00,190.5,190.53,190.39,190.49,4566.0,183.4353,183.4642,183.3294,183.4257,4566.0
2021-01-21 13:30:00,190.53,190.55,190.44,190.49,5177.0,183.4642,183.4835,183.3775,183.4257,5177.0
2021-01-21 13:35:00,190.47,190.58,190.41,190.45,11134.0,183.4064,183.5123,183.3486,183.3872,11134.0
2021-01-21 13:40:00,190.46,190.54,190.38,190.43,2910.0,183.3968,183.4738,183.3198,183.3679,2910.0
2021-01-21 13:45:00,190.43,190.53,190.41,190.42,5677.0,183.3679,183.4642,183.3486,183.3583,5677.0
2021-01-21 13:50:00,190.41,190.55,190.4,190.5,6027.0,183.3486,183.4835,183.339,183.4353,6027.0
2021-01-21 13:55:00,190.49,190.58,190.42,190.46,7022.0,183.4257,183.5123,183.3583,183.3968,7022.0
2021-01-21 14:00:00,190.5,190.62,190.45,190.52,27683.0,183.4353,183.5509,183.3872,183.4546,27683.0
2021-01-21 14:05:00,190.52,190.62,190.44,190.51,15579.0,183.4546,183.5509,183.3775,183.4449,15579.0
2021-01-21 14:10:00,190.5,190.59,190.42,190.51,7601.0,183.4353,183.522,183.3583,183.4449,7601.0
2021-01-21 14:15:00,190.51,190.62,190.43,190.52,12294.0,183.4449,183.5509,183.3679,183.4546,12294.0
2021-01-21 14:20:00,190.52,190.57,190.45,190.53,9046.0,183.4546,183.5027,183.3872,183.4642,9046.0
2021-01-21 14:25:00,190.51,190.6,190.37,190.49,8378.0,183.4449,183.5316,183.3101,183.4257,8378.0
2021-01-21 14:30:00,190.48,190.62,190.42,190.52,10604.0,183.4161,183.5509,183.3583,183.4546,10604.0
2021-01-21 14:35:00,190.52,190.75,190.51,190.71,9736.0,183.4546,183.676,183.4449,183.6375,9736.0
2021-01-21 14:40:00,190.66,190.7,190.49,190.52,7253.0,183.5894,183.6279,183.4257,183.4546,7253.0
2021-01-21 14:45:00,190.47,190.5,190.26,190.28,4094.0,183.4064,183.4353,183.2042,183.2235,4094.0
2021-01-21 14:50:00,190.23,190.27,189.97,190.0,10920.0,183.1753,183.2138,182.925,182.9539,10920.0
2021-01-21 14:55:00,190.0,190.3,190.0,190.3,13814.0,182.9539,183.2427,182.9539,183.2427,13814.0
2021-01-21 15:00:00,190.33,190.33,190.08,190.09,7645.0,183.2716,183.2716,183.0309,183.0405,7645.0
2021-01-21 15:05:00,190.09,190.1,189.99,190.09,6596.0,183.0405,183.0501,182.9442,183.0405,6596.0
2021-01-21 15:10:00,190.06,190.11,189.96,190.05,8251.0,183.0116,183.0598,182.9153,183.002,8251.0
2021-01-21 15:15:00,190.01,190.08,189.84,189.91,14193.0,182.9635,183.0309,182.7998,182.8672,14193.0
2021-01-21 15:20:00,189.87,190.09,189.87,189.97,10808.0,182.8287,183.0405,182.8287,182.925,10808.0
2021-01-21 15:25:00,190.01,190.2,189.96,190.13,18396.0,182.9635,183.1464,182.9153,183.079,18396.0
2021-01-21 15:30:00,190.14,190.21,189.93,190.11,17821.0,183.0887,183.1561,182.8864,183.0598,17821.0
2021-01-21 15:35:00,190.11,190.14,189.94,190.07,20204.0,183.0598,183.0887,182.8961,183.0213,20204.0
2021-01-21 15:40:00,190.02,190.18,189.96,190.12,32487.0,182.9731,183.1272,182.9153,183.0694,32487.0
2021-01-21 15:45:00,190.13,190.19,189.88,189.88,16367.0,183.079,183.1368,182.8383,182.8383,16367.0
2021-01-21 15:50:00,189.8,190.06,189.53,189.56,58132.0,182.7613,183.0116,182.5013,182.5302,58132.0
2021-01-21 15:55:00,189.55,189.58,189.06,189.27,141855.0,182.5205,182.5494,182.0487,182.2509,141855.0
2021-01-22 09:30:00,187.39,188.37,187.11,187.42,26733.0,180.4406,181.3843,180.171,180.4695,26733.0
2021-01-22 09:35:00,187.27,187.38,186.66,186.8,6628.0,180.3251,180.431,179.7377,179.8725,6628.0
2021-01-22 09:40:00,186.84,187.09,186.63,187.08,2518.0,179.911,180.1518,179.7088,180.1421,2518.0
2021-01-22 09:45:00,187.13,187.59,187.0,187.2,6433.0,180.1903,180.6332,180.0651,180.2577,6433.0
2021-01-22 09:50:00,187.12,187.19,186.48,186.48,20771.0,180.1807,180.2481,179.5644,179.5644,20771.0
2021-01-22 09:55:00,186.58,187.21,186.09,186.22,21647.0,179.6607,180.2673,179.1889,179.314,21647.0
2021-01-22 10:00:00,186.51,187.13,186.47,187.04,34532.0,179.5933,180.1903,179.5548,180.1036,34532.0
2021-01-22 10:05:00,187.06,188.2,187.0,188.17,59169.0,180.1229,181.2206,180.0651,181.1917,59169.0
2021-01-22 10:10:00,188.0,188.02,187.32,187.96,15165.0,181.028,181.0473,180.3732,180.9895,15165.0
2021-01-22 10:15:00,187.88,188.02,187.62,187.84,37451.0,180.9125,181.0473,180.6621,180.874,37451.0
2021-01-22 10:20:00,187.79,188.13,187.65,188.06,48276.0,180.8258,181.1532,180.691,181.0858,48276.0
2021-01-22 10:25:00,188.06,188.13,187.81,188.1,12920.0,181.0858,181.1532,180.8451,181.1243,12920.0
2021-01-22 10:30:00,187.96,188.08,187.79,187.9,29361.0,180.9895,181.1051,180.8258,180.9317,29361.0
2021-01-22 10:35:00,187.75,188.03,187.75,188.03,27881.0,180.7873,181.0569,180.7873,181.0569,27881.0
2021-01-22 10:40:00,188.0,188.11,187.89,187.96,12669.0,181.028,181.1339,180.9221,180.9895,12669.0
2021-01-22 10:45:00,187.95,188.29,187.93,188.28,7861.0,180.9799,181.3073,180.9606,181.2976,7861.0
2021-01-22 10:50:00,188.22,188.23,187.98,188.05,4753.0,181.2399,181.2495,181.0088,181.0762,4753.0
2021-01-22 10:55:00,187.98,188.31,187.98,188.15,6874.0,181.0088,181.3265,181.0088,181.1725,6874.0
2021-01-22 11:00:00,188.15,188.33,187.92,188.23,4952.0,181.1725,181.3458,180.951,181.2495,4952.0
2021-01-22 11:05:00,188.23,188.28,187.93,188.08,10599.0,181.2495,181.2976,180.9606,181.1051,10599.0
2021-01-22 11:10:00,188.02,188.12,187.95,187.98,6167.0,181.0473,181.1436,180.9799,181.0088,6167.0
2021-01-22 11:15:00,188.01,188.21,187.99,188.12,7076.0,181.0377,181.2302,181.0184,181.1436,7076.0
2021-01-22 11:20:00,188.18,188.36,188.14,188.16,3725.0,181.2013,181.3747,181.1628,181.1821,3725.0
2021-01-22 11:25:00,188.25,188.31,187.97,188.03,5658.0,181.2688,181.3265,180.9991,181.0569,5658.0
2021-01-22 11:30:00,188.03,188.3,187.97,188.2,9174.0,181.0569,181.3169,180.9991,181.2206,9174.0
2021-01-22 11:35:00,188.11,188.28,188.08,188.11,5905.0,181.1339,181.2976,181.1051,181.1339,5905.0
2021-01-22 11:40:00,188.09,188.31,188.06,188.23,20682.0,181.1147,181.3265,181.0858,181.2495,20682.0
2021-01-22 11:45:00,188.28,188.31,188.15,188.29,30023.0,181.2976,181.3265,181.1725,181.3073,30023.0
2021-01-22 11:50:00,188.25,188.3,188.17,188.29,15954.0,181.2688,181.3169,181.1917,181.3073,15954.0
2021-01-22 11:55:00,188.28,188.29,188.2,188.25,13693.0,181.2976,181.3073,181.2206,181.2688,13693.0
2021-01-22 12:00:00,188.25,188.25,188.2,188.24,21182.0,181.2688,181.2688,181.2206,181.2591,21182.0
2021-01-22 12:05:00,188.24,188.25,188.12,188.22,21756.0,181.2591,181.2688,181.1436,181.2399,21756.0
2021-01-22 12:10:00,188.25,188.25,188.18,188.21,20126.0,181.2688,181.2688,181.2013,181.2302,20126.0
2021-01-22 12:15:00,188.21,188.49,188.21,188.36,26372.0,181.2302,181.4999,181.2302,181.3747,26372.0
2021-01-22 12:20:00,188.31,188.39,188.15,188.29,4778.0,181.3265,181.4036,181.1725,181.3073,4778.0
2021-01-22 12:25:00,188.31,188.35,188.16,188.21,6102.0,181.3265,181.365,181.1821,181.2302,6102.0
2021-01-22 12:30:00,188.19,188.24,187.92,188.05,8395.0,181.211,181.2591,180.951,181.0762,8395.0
2021-01-22 12:35:00,188.0,188.05,187.98,188.0,10177.0,181.028,181.0762,181.0088,181.028,10177.0
2021-01-22 12:40:00,188.0,188.11,187.98,187.99,9144.0,181.028,181.1339,181.0088,181.0184,9144.0
2021-01-22 12:45:00,188.0,188.03,187.95,188.02,20037.0,181.028,181.0569,180.9799,181.0473,20037.0
2021-01-22 12:50:00,188.02,188.05,187.97,188.0,7020.0,181.0473,181.0762,180.9991,181.028,7020.0
2021-01-22 12:55:00,187.99,188.03,187.93,187.98,37143.0,181.0184,181.0569,180.9606,181.0088,37143.0
2021-01-22 13:00:00,188.0,188.16,187.93,188.13,7223.0,181.028,181.1821,180.9606,181.1532,7223.0
2021-01-22 13:05:00,188.12,188.12,187.99,188.0,2705.0,181.1436,181.1436,181.0184,181.028,2705.0
2021-01-22 13:10:00,187.95,188.26,187.94,188.26,15092.0,180.9799,181.2784,180.9702,181.2784,15092.0
2021-01-22 13:15:00,188.26,188.32,188.22,188.32,3246.0,181.2784,181.3362,181.2399,181.3362,3246.0
2021-01-22 13:20:00,188.33,188.62,188.33,188.55,3500.0,181.3458,181.625,181.3458,181.5576,3500.0
2021-01-22 13:25:00,188.55,188.79,188.48,188.75,8393.0,181.5576,181.7887,181.4902,181.7502,8393.0
2021-01-22 13:30:00,188.78,188.98,188.56,188.57,19854.0,181.7791,181.9717,181.5673,181.5769,19854.0
2021-01-22 13:35:00,188.62,188.94,188.62,188.87,11082.0,181.625,181.9332,181.625,181.8658,11082.0
2021-01-22 13:40:00,188.84,188.84,188.54,188.58,6155.0,181.8369,181.8369,181.548,181.5865,6155.0
2021-01-22 13:45:00,188.58,188.61,188.13,188.19,3987.0,181.5865,181.6154,181.1532,181.211,3987.0
2021-01-22 13:50:00,188.15,188.23,188.02,188.23,3433.0,181.1725,181.2495,181.0473,181.2495,3433.0
2021-01-22 13:55:00,188.21,188.26,188.08,188.16,5632.0,181.2302,181.2784,181.1051,181.1821,5632.0
2021-01-22 14:00:00,188.16,188.22,187.98,188.1,8399.0,181.1821,181.2399,181.0088,181.1243,8399.0
2021-01-22 14:05:00,188.09,188.17,188.03,188.15,13987.0,181.1147,181.1917,181.0569,181.1725,13987.0
2021-01-22 14:10:00,188.15,188.15,188.01,188.07,7584.0,181.1725,181.1725,181.0377,181.0954,7584.0
2021-01-22 14:15:00,188.07,188.08,187.95,188.0,21346.0,181.0954,181.1051,180.9799,181.028,21346.0
2021-01-22 14:20:00,188.02,188.03,187.98,188.03,23538.0,181.0473,181.0569,181.0088,181.0569,23538.0
2021-01-22 14:25:00,188.0,188.03,187.92,188.01,25732.0,181.028,181.0569,180.951,181.0377,25732.0
2021-01-22 14:30:00,188.01,188.02,187.95,188.0,15748.0,181.0377,181.0473,180.9799,181.028,15748.0
2021-01-22 14:35:00,188.01,188.12,187.92,188.11,13707.0,181.0377,181.1436,180.951,181.1339,13707.0
2021-01-22 14:40:00,188.11,188.19,187.99,188.15,3850.0,181.1339,181.211,181.0184,181.1725,3850.0
2021-01-22 14:45:00,188.14,188.18,188.06,188.06,4055.0,181.1628,181.2013,181.0858,181.0858,4055.0
2021-01-22 14:50:00,188.06,188.27,188.04,188.23,7068.0,181.0858,181.288,181.0665,181.2495,7068.0
2021-01-22 14:55:00,188.23,188.39,188.22,188.31,4051.0,181.2495,181.4036,181.2399,181.3265,4051.0
2021-01-22 15:00:00,188.3,188.31,188.06,188.19,5572.0,181.3169,181.3265,181.0858,181.211,5572.0
2021-01-22 15:05:00,188.19,188.19,188.06,188.11,5394.0,181.211,181.211,181.0858,181.1339,5394.0
2021-01-22 15:10:00,188.12,188.12,187.86,188.0,19058.0,181.1436,181.1436,180.8932,181.028,19058.0
2021-01-22 15:15:00,188.06,188.1,187.96,187.96,13201.0,181.0858,181.1243,180.9895,180.9895,13201.0
2021-01-22 15:20:00,187.98,188.1,187.96,188.1,44859.0,181.0088,181.1243,180.9895,181.1243,44859.0
2021-01-22 15:25:00,188.05,188.1,188.02,188.09,15773.0,181.0762,181.1243,181.0473,181.1147,15773.0
2021-01-22 15:30:00,188.06,188.16,187.95,188.04,62522.0,181.0858,181.1821,180.9799,181.0665,62522.0
2021-01-22 15:35:00,188.01,188.13,187.96,188.1,31851.0,181.0377,181.1532,180.9895,181.1243,31851.0
2021-01-22 15:40:00,188.15,188.43,188.15,188.28,13081.0,181.1725,181.4421,181.1725,181.2976,13081.0
2021-01-22 15:45:00,188.26,188.42,188.09,188.24,75944.0,181.2784,181.4324,181.1147,181.2591,75944.0
2021-01-22 15:50:00,188.2,188.28,187.86,188.01,74788.0,181.2206,181.2976,180.8932,181.0377,74788.0
2021-01-22 15:55:00,187.99,187.99,187.46,187.47,184684.0,181.0184,181.0184,180.508,180.5177,184684.0
2021-01-25 09:30:00,186.89,187.32,185.67,185.67,32825.0,179.9592,180.3732,178.7844,178.7844,32825.0
2021-01-25 09:35:00,185.72,186.9,185.72,186.9,12034.0,178.8326,179.9688,178.8326,179.9688,12034.0
2021-01-25 09:40:00,186.9,188.31,186.79,188.31,19369.0,179.9688,181.3265,179.8629,181.3265,19369.0
2021-01-25 09:45:00,188.23,188.41,187.47,187.52,23118.0,181.2495,181.4228,180.5177,180.5658,23118.0
2021-01-25 09:50:00,187.57,188.16,187.2,187.21,19574.0,180.614,181.1821,180.2577,180.2673,19574.0
2021-01-25 09:55:00,187.21,187.74,186.99,187.0,22565.0,180.2673,180.7777,180.0555,180.0651,22565.0
2021-01-25 10:00:00,186.99,187.35,186.77,187.31,17392.0,180.0555,180.4021,179.8436,180.3636,17392.0
2021-01-25 10:05:00,187.28,187.28,186.31,186.38,20279.0,180.3347,180.3347,179.4007,179.4681,20279.0
2021-01-25 10:10:00,186.35,186.35,185.7,185.75,19923.0,179.4392,179.4392,178.8133,178.8615,19923.0
2021-01-25 10:15:00,185.94,185.98,185.53,185.66,15750.0,179.0444,179.0829,178.6496,178.7748,15750.0
2021-01-25 10:20:00,185.59,185.8,185.5,185.56,20587.0,178.7074,178.9096,178.6207,178.6785,20587.0
2021-01-25 10:25:00,185.57,185.79,185.4,185.79,14663.0,178.6881,178.9,178.5244,178.9,14663.0
2021-01-25 10:30:00,185.78,185.96,185.42,185.7,19154.0,178.8904,179.0637,178.5437,178.8133,19154.0
2021-01-25 10:35:00,185.66,185.66,185.23,185.46,17142.0,178.7748,178.7748,178.3607,178.5822,17142.0
2021-01-25 10:40:00,185.51,185.6,184.53,184.7,20930.0,178.6304,178.717,177.6867,177.8504,20930.0
2021-01-25 10:45:00,184.66,184.66,183.86,183.86,23722.0,177.8119,177.8119,177.0416,177.0416,23722.0
2021-01-25 10:50:00,183.84,183.99,183.06,183.25,29336.0,177.0223,177.1667,176.2712,176.4542,29336.0
2021-01-25 10:55:00,183.26,183.33,182.5,182.68,36228.0,176.4638,176.5312,175.732,175.9053,36228.0
2021-01-25 11:00:00,182.69,184.03,182.69,183.48,28767.0,175.9149,177.2052,175.9149,176.6756,28767.0
2021-01-25 11:05:00,183.39,183.7,182.7,182.9,47071.0,176.589,176.8875,175.9246,176.1172,47071.0
2021-01-25 11:10:00,182.88,183.67,182.69,183.35,12531.0,176.0979,176.8586,175.9149,176.5505,12531.0
2021-01-25 11:15:00,183.35,184.12,182.9,183.88,18183.0,176.5505,177.2919,176.1172,177.0608,18183.0
2021-01-25 11:20:00,183.88,184.39,183.76,183.9,18277.0,177.0608,177.5519,176.9453,177.0801,18277.0
2021-01-25 11:25:00,183.9,184.04,183.38,183.67,13273.0,177.0801,177.2149,176.5794,176.8586,13273.0
2021-01-25 11:30:00,183.66,183.71,183.2,183.43,19521.0,176.849,176.8971,176.406,176.6275,19521.0
2021-01-25 11:35:00,183.52,183.68,183.32,183.68,12030.0,176.7142,176.8682,176.5216,176.8682,12030.0
2021-01-25 11:40:00,183.55,183.82,183.32,183.74,9740.0,176.743,177.003,176.5216,176.926,9740.0
2021-01-25 11:45:00,183.78,183.85,183.4,183.48,12619.0,176.9645,177.0319,176.5986,176.6756,12619.0
2021-01-25 11:50:00,183.56,183.83,183.54,183.8,8900.0,176.7527,177.0127,176.7334,176.9838,8900.0
2021-01-25 11:55:00,183.75,184.09,183.66,184.08,9129.0,176.9356,177.263,176.849,177.2534,9129.0
2021-01-25 12:00:00,184.17,184.42,184.15,184.42,9428.0,177.3401,177.5808,177.3208,177.5808,9428.0
2021-01-25 12:05:00,184.4,184.4,184.26,184.3,4104.0,177.5615,177.5615,177.4267,177.4652,4104.0
2021-01-25 12:10:00,184.34,184.41,184.16,184.26,10191.0,177.5038,177.5712,177.3304,177.4267,10191.0
2021-01-25 12:15:00,184.31,184.58,184.23,184.58,10655.0,177.4749,177.7349,177.3978,177.7349,10655.0
2021-01-25 12:20:00,184.73,184.96,183.99,183.99,14064.0,177.8793,178.1008,177.1667,177.1667,14064.0
2021-01-25 12:25:00,183.98,184.4,183.87,184.38,11653.0,177.1571,177.5615,177.0512,177.5423,11653.0
2021-01-25 12:30:00,184.3,184.93,184.29,184.79,14059.0,177.4652,178.0719,177.4556,177.9371,14059.0
2021-01-25 12:35:00,184.71,184.87,184.56,184.56,3489.0,177.86,178.0141,177.7156,177.7156,3489.0
2021-01-25 12:40:00,184.57,184.87,184.57,184.82,4036.0,177.7252,178.0141,177.7252,177.966,4036.0
2021-01-25 12:45:00,184.86,185.14,184.86,184.99,7642.0,178.0045,178.2741,178.0045,178.1296,7642.0
2021-01-25 12:50:00,185.06,185.55,185.02,185.49,8667.0,178.1971,178.6689,178.1585,178.6111,8667.0
2021-01-25 12:55:00,185.54,185.63,185.46,185.47,17813.0,178.6593,178.7459,178.5822,178.5918,17813.0
2021-01-25 13:00:00,185.46,185.83,185.25,185.81,18913.0,178.5822,178.9385,178.38,178.9192,18913.0
2021-01-25 13:05:00,185.76,185.89,185.0,185.06,20446.0,178.8711,178.9963,178.1393,178.1971,20446.0
2021-01-25 13:10:00,185.12,185.62,185.06,185.46,7344.0,178.2548,178.7363,178.1971,178.5822,7344.0
2021-01-25 13:15:00,185.4,185.41,185.15,185.29,5078.0,178.5244,178.5341,178.2837,178.4185,5078.0
2021-01-25 13:20:00,185.3,185.46,185.0,185.22,9221.0,178.4282,178.5822,178.1393,178.3511,9221.0
2021-01-25 13:25:00,185.26,185.37,185.15,185.22,4153.0,178.3896,178.4956,178.2837,178.3511,4153.0
2021-01-25 13:30:00,185.26,185.47,185.06,185.3,9712.0,178.3896,178.5918,178.1971,178.4282,9712.0
2021-01-25 13:35:00,185.28,185.71,185.28,185.55,12053.0,178.4089,178.8229,178.4089,178.6689,12053.0
2021-01-25 13:40:00,185.59,185.63,185.49,185.59,18607.0,178.7074,178.7459,178.6111,178.7074,18607.0
2021-01-25 13:45:00,185.62,185.77,185.37,185.53,10152.0,178.7363,178.8807,178.4956,178.6496,10152.0
2021-01-25 13:50:00,185.52,185.57,185.0,185.16,42361.0,178.64,178.6881,178.1393,178.2933,42361.0
2021-01-25 13:55:00,185.17,185.63,185.11,185.58,6011.0,178.303,178.7459,178.2452,178.6978,6011.0
2021-01-25 14:00:00,185.51,185.58,185.33,185.33,4232.0,178.6304,178.6978,178.457,178.457,4232.0
2021-01-25 14:05:00,185.48,185.48,185.15,185.15,11212.0,178.6015,178.6015,178.2837,178.2837,11212.0
2021-01-25 14:10:00,185.15,185.66,185.06,185.66,34038.0,178.2837,178.7748,178.1971,178.7748,34038.0
2021-01-25 14:15:00,185.65,186.07,185.65,186.0,74451.0,178.7652,179.1696,178.7652,179.1022,74451.0
2021-01-25 14:20:00,186.03,186.05,185.91,186.01,19148.0,179.1311,179.1503,179.0155,179.1118,19148.0
2021-01-25 14:25:00,185.97,186.01,185.43,185.68,44103.0,179.0733,179.1118,178.5533,178.7941,44103.0
2021-01-25 14:30:00,185.65,185.92,185.55,185.59,5324.0,178.7652,179.0252,178.6689,178.7074,5324.0
2021-01-25 14:35:00,185.63,185.66,185.39,185.45,5582.0,178.7459,178.7748,178.5148,178.5726,5582.0
2021-01-25 14:40:00,185.47,185.59,185.33,185.39,5442.0,178.5918,178.7074,178.457,178.5148,5442.0
2021-01-25 14:45:00,185.25,185.3,185.1,185.15,4681.0,178.38,178.4282,178.2356,178.2837,4681.0
2021-01-25 14:50:00,185.11,185.14,184.81,184.98,11706.0,178.2452,178.2741,177.9563,178.12,11706.0
2021-01-25 14:55:00,184.94,185.05,184.81,184.84,6873.0,178.0815,178.1874,177.9563,177.9852,6873.0
2021-01-25 15:00:00,184.81,184.95,184.67,184.67,12191.0,177.9563,178.0911,177.8215,177.8215,12191.0
2021-01-25 15:05:00,184.71,184.97,184.65,184.97,12346.0,177.86,178.1104,177.8023,178.1104,12346.0
2021-01-25 15:10:00,184.98,185.01,184.42,184.42,12060.0,178.12,178.1489,177.5808,177.5808,12060.0
2021-01-25 15:15:00,184.36,184.68,184.05,184.63,13816.0,177.523,177.8311,177.2245,177.783,13816.0
2021-01-25 15:20:00,184.76,184.88,184.58,184.67,7246.0,177.9082,178.0237,177.7349,177.8215,7246.0
2021-01-25 15:25:00,184.74,184.93,184.7,184.79,4203.0,177.8889,178.0719,177.8504,177.9371,4203.0
2021-01-25 15:30:00,184.81,184.9,184.67,184.9,6574.0,177.9563,178.043,177.8215,178.043,6574.0
2021-01-25 15:35:00,184.88,184.89,184.56,184.74,10728.0,178.0237,178.0334,177.7156,177.8889,10728.0
2021-01-25 15:40:00,184.74,184.93,184.58,184.83,13760.0,177.8889,178.0719,177.7349,177.9756,13760.0
2021-01-25 15:45:00,184.88,184.97,184.72,184.91,18660.0,178.0237,178.1104,177.8697,178.0526,18660.0
2021-01-25 15:50:00,184.85,185.16,184.75,184.95,27697.0,177.9948,178.2933,177.8985,178.0911,27697.0
2021-01-25 15:55:00,184.98,185.38,184.89,185.08,57199.0,178.12,178.5052,178.0334,178.2163,57199.0
2021-01-26 09:30:00,185.77,187.34,185.6,187.34,35229.0,178.8807,180.3925,178.717,180.3925,35229.0
2021-01-26 09:35:00,187.39,188.71,186.91,187.4,42755.0,180.4406,181.7117,179.9784,180.4503,42755.0
2021-01-26 09:40:00,187.16,187.56,186.69,187.29,8005.0,180.2192,180.6043,179.7666,180.3444,8005.0
2021-01-26 09:45:00,187.64,187.92,187.47,187.73,11594.0,180.6814,180.951,180.5177,180.768,11594.0
2021-01-26 09:50:00,187.68,187.68,186.63,186.7,16955.0,180.7199,180.7199,179.7088,179.7762,16955.0
2021-01-26 09:55:00,186.7,187.5,186.34,186.86,38522.0,179.7762,180.5466,179.4296,179.9303,38522.0
2021-01-26 10:00:00,186.69,187.18,186.5,186.75,34862.0,179.7666,180.2384,179.5836,179.8244,34862.0
2021-01-26 10:05:00,186.67,186.67,185.81,185.93,28134.0,179.7473,179.7473,178.9192,179.0348,28134.0
2021-01-26 10:10:00,185.81,185.96,185.18,185.18,18345.0,178.9192,179.0637,178.3126,178.3126,18345.0
2021-01-26 10:15:00,185.26,185.8,185.01,185.73,17061.0,178.3896,178.9096,178.1489,178.8422,17061.0
2021-01-26 10:20:00,185.51,185.68,185.18,185.18,14820.0,178.6304,178.7941,178.3126,178.3126,14820.0
2021-01-26 10:25:00,185.18,185.72,185.18,185.59,9999.0,178.3126,178.8326,178.3126,178.7074,9999.0
2021-01-26 10:30:00,185.62,185.89,185.48,185.88,16560.0,178.7363,178.9963,178.6015,178.9866,16560.0
2021-01-26 10:35:00,185.82,186.14,185.78,185.96,14682.0,178.9289,179.237,178.8904,179.0637,14682.0
2021-01-26 10:40:00,185.92,186.09,185.89,185.99,10543.0,179.0252,179.1889,178.9963,179.0926,10543.0
2021-01-26 10:45:00,185.94,186.12,185.73,186.12,10413.0,179.0444,179.2177,178.8422,179.2177,10413.0
2021-01-26 10:50:00,186.09,186.53,185.8,185.94,9770.0,179.1889,179.6125,178.9096,179.0444,9770.0
2021-01-26 10:55:00,185.99,186.04,185.5,185.71,36945.0,179.0926,179.1407,178.6207,178.8229,36945.0
2021-01-26 11:00:00,185.71,186.35,185.71,186.35,12055.0,178.8229,179.4392,178.8229,179.4392,12055.0
2021-01-26 11:05:00,186.12,186.18,185.63,185.63,12114.0,179.2177,179.2755,178.7459,178.7459,12114.0
2021-01-26 11:10:00,185.6,185.69,185.2,185.59,19958.0,178.717,178.8037,178.3319,178.7074,19958.0
2021-01-26 11:15:00,185.53,186.0,185.52,186.0,7701.0,178.6496,179.1022,178.64,179.1022,7701.0
2021-01-26 11:20:00,185.9,186.09,185.72,185.72,7329.0,179.0059,179.1889,178.8326,178.8326,7329.0
2021-01-26 11:25:00,185.79,185.9,185.68,185.79,5959.0,178.9,179.0059,178.7941,178.9,5959.0
2021-01-26 11:30:00,185.69,185.95,185.64,185.86,6414.0,178.8037,179.054,178.7555,178.9674,6414.0
2021-01-26 11:35:00,185.79,185.91,185.66,185.66,6293.0,178.9,179.0155,178.7748,178.7748,6293.0
2021-01-26 11:40:00,185.77,185.77,185.48,185.5,5457.0,178.8807,178.8807,178.6015,178.6207,5457.0
2021-01-26 11:45:00,185.5,185.59,185.28,185.53,13025.0,178.6207,178.7074,178.4089,178.6496,13025.0
2021-01-26 11:50:00,185.58,185.86,185.5,185.79,20394.0,178.6978,178.9674,178.6207,178.9,20394.0
2021-01-26 11:55:00,185.81,185.91,185.74,185.91,6316.0,178.9192,179.0155,178.8518,179.0155,6316.0
2021-01-26 12:00:00,185.96,186.28,185.88,186.24,13142.0,179.0637,179.3718,178.9866,179.3333,13142.0
2021-01-26 12:05:00,186.21,186.3,186.09,186.22,7275.0,179.3044,179.3911,179.1889,179.314,7275.0
2021-01-26 12:10:00,186.2,186.34,186.05,186.21,11341.0,179.2948,179.4296,179.1503,179.3044,11341.0
2021-01-26 12:15:00,186.27,186.34,186.12,186.2,17097.0,179.3622,179.4296,179.2177,179.2948,17097.0
2021-01-26 12:20:00,186.21,186.5,186.15,186.44,23854.0,179.3044,179.5836,179.2466,179.5259,23854.0
2021-01-26 12:25:00,186.5,186.78,186.36,186.37,10237.0,179.5836,179.8533,179.4488,179.4585,10237.0
2021-01-26 12:30:00,186.33,186.49,186.33,186.46,9220.0,179.42,179.574,179.42,179.5451,9220.0
2021-01-26 12:35:00,186.45,186.55,186.37,186.37,7458.0,179.5355,179.6318,179.4585,179.4585,7458.0
2021-01-26 12:40:00,186.34,186.56,186.08,186.56,33842.0,179.4296,179.6414,179.1792,179.6414,33842.0
2021-01-26 12:45:00,186.57,186.57,185.9,185.93,130234.0,179.6511,179.6511,179.0059,179.0348,130234.0
2021-01-26 12:50:00,185.93,185.94,185.35,185.52,16179.0,179.0348,179.0444,178.4763,178.64,16179.0
2021-01-26 12:55:00,185.51,185.55,185.0,185.0,38935.0,178.6304,178.6689,178.1393,178.1393,38935.0
2021-01-26 13:00:00,185.0,185.49,184.85,185.41,9355.0,178.1393,178.6111,177.9948,178.5341,9355.0
2021-01-26 13:05:00,185.4,185.4,185.18,185.31,3360.0,178.5244,178.5244,178.3126,178.4378,3360.0
2021-01-26 13:10:00,185.41,185.79,185.3,185.77,32946.0,178.5341,178.9,178.4282,178.8807,32946.0
2021-01-26 13:15:00,185.87,185.87,185.67,185.7,6714.0,178.977,178.977,178.7844,178.8133,6714.0
2021-01-26 13:20:00,185.68,185.76,185.64,185.72,66406.0,178.7941,178.8711,178.7555,178.8326,66406.0
2021-01-26 13:25:00,185.8,186.22,185.79,186.2,19007.0,178.9096,179.314,178.9,179.2948,19007.0
2021-01-26 13:30:00,186.31,186.5,186.3,186.5,3166.0,179.4007,179.5836,179.3911,179.5836,3166.0
2021-01-26 13:35:00,186.43,186.49,186.17,186.41,4836.0,179.5162,179.574,179.2659,179.497,4836.0
2021-01-26 13:40:00,186.39,186.52,186.27,186.51,7914.0,179.4777,179.6029,179.3622,179.5933,7914.0
2021-01-26 13:45:00,186.45,186.58,186.3,186.47,13229.0,179.5355,179.6607,179.3911,179.5548,13229.0
2021-01-26 13:50:00,186.45,186.71,186.45,186.45,10119.0,179.5355,179.7859,179.5355,179.5355,10119.0
2021-01-26 13:55:00,186.42,186.74,186.42,186.47,50050.0,179.5066,179.8147,179.5066,179.5548,50050.0
2021-01-26 14:00:00,186.38,186.47,186.26,186.44,4546.0,179.4681,179.5548,179.3525,179.5259,4546.0
2021-01-26 14:05:00,186.44,186.44,186.18,186.43,8023.0,179.5259,179.5259,179.2755,179.5162,8023.0
2021-01-26 14:10:00,186.47,186.64,186.44,186.51,13764.0,179.5548,179.7185,179.5259,179.5933,13764.0
2021-01-26 14:15:00,186.48,186.51,186.38,186.46,4111.0,179.5644,179.5933,179.4681,179.5451,4111.0
2021-01-26 14:20:00,186.45,186.5,186.36,186.38,7535.0,179.5355,179.5836,179.4488,179.4681,7535.0
2021-01-26 14:25:00,186.38,186.45,186.0,186.05,10854.0,179.4681,179.5355,179.1022,179.1503,10854.0
2021-01-26 14:30:00,186.06,186.13,186.01,186.13,4474.0,179.16,179.2274,179.1118,179.2274,4474.0
2021-01-26 14:35:00,186.07,186.24,186.06,186.24,9741.0,179.1696,179.3333,179.16,179.3333,9741.0
2021-01-26 14:40:00,186.21,186.54,186.21,186.46,29282.0,179.3044,179.6222,179.3044,179.5451,29282.0
2021-01-26 14:45:00,186.46,186.55,186.39,186.5,14009.0,179.5451,179.6318,179.4777,179.5836,14009.0
2021-01-26 14:50:00,186.5,186.59,186.45,186.56,27143.0,179.5836,179.6703,179.5355,179.6414,27143.0
2021-01-26 14:55:00,186.56,186.94,186.54,186.89,11214.0,179.6414,180.0073,179.6222,179.9592,11214.0
2021-01-26 15:00:00,186.91,187.14,186.79,186.8,6701.0,179.9784,180.1999,179.8629,179.8725,6701.0
2021-01-26 15:05:00,186.82,186.82,186.49,186.68,11867.0,179.8918,179.8918,179.574,179.757,11867.0
2021-01-26 15:10:00,186.71,186.78,186.64,186.73,7525.0,179.7859,179.8533,179.7185,179.8051,7525.0
2021-01-26 15:15:00,186.75,187.05,186.7,187.05,8972.0,179.8244,180.1133,179.7762,180.1133,8972.0
2021-01-26 15:20:00,187.08,187.15,186.96,186.98,6677.0,180.1421,180.2095,180.0266,180.0458,6677.0
2021-01-26 15:25:00,187.01,187.22,186.91,187.09,13204.0,180.0747,180.2769,179.9784,180.1518,13204.0
2021-01-26 15:30:00,187.06,187.06,186.52,186.52,17527.0,180.1229,180.1229,179.6029,179.6029,17527.0
2021-01-26 15:35:00,186.52,186.65,186.45,186.61,17053.0,179.6029,179.7281,179.5355,179.6896,17053.0
2021-01-26 15:40:00,186.6,186.65,186.04,186.22,27989.0,179.6799,179.7281,179.1407,179.314,27989.0
2021-01-26 15:45:00,186.19,186.56,186.11,186.15,52968.0,179.2851,179.6414,179.2081,179.2466,52968.0
2021-01-26 15:50:00,186.19,186.56,186.12,186.22,55774.0,179.2851,179.6414,179.2177,179.314,55774.0
2021-01-26 15:55:00,186.22,186.63,186.08,186.34,113453.0,179.314,179.7088,179.1792,179.4296,113453.0
2021-01-27 09:30:00,183.24,183.24,179.35,179.43,51809.0,176.4445,176.4445,172.6988,172.7758,51809.0
2021-01-27 09:35:00,179.35,179.44,176.31,178.52,51290.0,172.6988,172.7855,169.7715,171.8996,51290.0
2021-01-27 09:40:00,178.28,178.59,177.16,178.59,42536.0,171.6685,171.967,170.59,171.967,42536.0
2021-01-27 09:45:00,178.76,179.39,177.35,178.93,34454.0,172.1307,172.7373,170.773,172.2944,34454.0
2021-01-27 09:50:00,178.62,179.05,177.25,178.33,67118.0,171.9959,172.4099,170.6767,171.7166,67118.0
2021-01-27 09:55:00,178.08,179.13,177.61,177.61,13322.0,171.4759,172.487,171.0233,171.0233,13322.0
2021-01-27 10:00:00,177.61,178.33,177.37,177.94,25628.0,171.0233,171.7166,170.7922,171.3411,25628.0
2021-01-27 10:05:00,177.91,179.46,177.7,179.07,14707.0,171.3122,172.8047,171.11,172.4292,14707.0
2021-01-27 10:10:00,179.04,179.62,179.04,179.33,7300.0,172.4003,172.9588,172.4003,172.6795,7300.0
2021-01-27 10:15:00,179.36,180.02,178.68,179.52,23910.0,172.7084,173.344,172.0537,172.8625,23910.0
2021-01-27 10:20:00,179.56,180.94,179.42,180.12,23213.0,172.901,174.2298,172.7662,173.4403,23213.0
2021-01-27 10:25:00,180.1,181.74,180.09,181.62,26708.0,173.421,175.0002,173.4114,174.8846,26708.0
2021-01-27 10:30:00,181.55,182.1,181.13,182.0,39351.0,174.8172,175.3468,174.4128,175.2505,39351.0
2021-01-27 10:35:00,181.88,182.28,181.78,182.06,27932.0,175.135,175.5201,175.0387,175.3083,27932.0
2021-01-27 10:40:00,182.06,182.82,181.84,182.42,33970.0,175.3083,176.0401,175.0965,175.655,33970.0
2021-01-27 10:45:00,182.42,182.55,181.45,181.8,14215.0,175.655,175.7801,174.7209,175.0579,14215.0
2021-01-27 10:50:00,181.83,181.95,181.5,181.94,27225.0,175.0868,175.2024,174.7691,175.1928,27225.0
2021-01-27 10:55:00,181.91,182.1,181.47,181.86,13431.0,175.1639,175.3468,174.7402,175.1157,13431.0
2021-01-27 11:00:00,181.81,181.83,180.61,180.68,14713.0,175.0676,175.0868,173.9121,173.9795,14713.0
2021-01-27 11:05:00,180.61,180.86,180.33,180.51,7623.0,173.9121,174.1528,173.6425,173.8158,7623.0
2021-01-27 11:10:00,180.38,181.0,180.37,180.81,43886.0,173.6906,174.2876,173.681,174.1047,43886.0
2021-01-27 11:15:00,180.69,180.69,179.25,180.14,40678.0,173.9891,173.9891,172.6025,173.4595,40678.0
2021-01-27 11:20:00,180.08,180.26,179.3,179.34,15728.0,173.4017,173.5751,172.6507,172.6892,15728.0
2021-01-27 11:25:00,179.48,180.1,179.37,179.62,17187.0,172.824,173.421,172.7181,172.9588,17187.0
2021-01-27 11:30:00,179.75,179.76,178.86,179.1,7965.0,173.084,173.0936,172.227,172.4581,7965.0
2021-01-27 11:35:00,179.0,179.24,178.76,179.24,12710.0,172.3618,172.5929,172.1307,172.5929,12710.0
2021-01-27 11:40:00,179.41,179.87,179.02,179.3,23252.0,172.7566,173.1995,172.381,172.6507,23252.0
2021-01-27 11:45:00,179.4,179.6,178.97,179.19,17319.0,172.747,172.9395,172.3329,172.5447,17319.0
2021-01-27 11:50:00,179.09,179.22,178.95,179.13,6883.0,172.4484,172.5736,172.3136,172.487,6883.0
2021-01-27 11:55:00,179.06,179.4,178.97,179.03,10070.0,172.4196,172.747,172.3329,172.3907,10070.0
2021-01-27 12:00:00,178.93,179.27,178.71,178.71,20666.0,172.2944,172.6218,172.0825,172.0825,20666.0
2021-01-27 12:05:00,178.8,179.21,178.7,179.01,17567.0,172.1692,172.564,172.0729,172.3714,17567.0
2021-01-27 12:10:00,179.09,179.9,179.0,179.69,23620.0,172.4484,173.2284,172.3618,173.0262,23620.0
2021-01-27 12:15:00,179.71,179.77,179.43,179.43,11672.0,173.0455,173.1032,172.7758,172.7758,11672.0
2021-01-27 12:20:00,179.41,180.25,179.36,180.25,20377.0,172.7566,173.5654,172.7084,173.5654,20377.0
2021-01-27 12:25:00,180.16,180.16,179.35,179.35,7566.0,173.4788,173.4788,172.6988,172.6988,7566.0
2021-01-27 12:30:00,179.31,179.71,179.19,179.53,21637.0,172.6603,173.0455,172.5447,172.8721,21637.0
2021-01-27 12:35:00,179.58,179.91,179.32,179.7,15432.0,172.9203,173.238,172.6699,173.0358,15432.0
2021-01-27 12:40:00,179.64,179.83,179.5,179.77,9137.0,172.9781,173.161,172.8432,173.1032,9137.0
2021-01-27 12:45:00,179.77,180.53,179.72,180.53,77369.0,173.1032,173.835,173.0551,173.835,77369.0
2021-01-27 12:50:00,180.45,180.57,179.83,180.0,7600.0,173.758,173.8736,173.161,173.3247,7600.0
2021-01-27 12:55:00,179.9,179.91,179.51,179.51,5672.0,173.2284,173.238,172.8529,172.8529,5672.0
2021-01-27 13:00:00,179.44,179.88,179.26,179.35,11261.0,172.7855,173.2092,172.6121,172.6988,11261.0
2021-01-27 13:05:00,179.35,179.43,179.0,179.43,14955.0,172.6988,172.7758,172.3618,172.7758,14955.0
2021-01-27 13:10:00,179.5,179.5,179.0,179.0,7959.0,172.8432,172.8432,172.3618,172.3618,7959.0
2021-01-27 13:15:00,179.08,179.56,179.0,179.34,15621.0,172.4388,172.901,172.3618,172.6892,15621.0
2021-01-27 13:20:00,179.17,179.25,179.0,179.25,6703.0,172.5255,172.6025,172.3618,172.6025,6703.0
2021-01-27 13:25:00,179.26,179.91,179.26,179.58,9518.0,172.6121,173.238,172.6121,172.9203,9518.0
2021-01-27 13:30:00,179.51,179.61,179.36,179.54,7049.0,172.8529,172.9492,172.7084,172.8818,7049.0
2021-01-27 13:35:00,179.63,179.76,179.32,179.32,5542.0,172.9684,173.0936,172.6699,172.6699,5542.0
2021-01-27 13:40:00,179.33,179.55,179.25,179.31,11359.0,172.6795,172.8914,172.6025,172.6603,11359.0
2021-01-27 13:45:00,179.31,179.49,179.14,179.4,10682.0,172.6603,172.8336,172.4966,172.747,10682.0
2021-01-27 13:50:00,179.36,179.64,179.33,179.57,11708.0,172.7084,172.9781,172.6795,172.9106,11708.0
2021-01-27 13:55:00,179.58,179.74,179.19,179.6,12723.0,172.9203,173.0743,172.5447,172.9395,12723.0
2021-01-27 14:00:00,179.45,179.59,179.1,179.29,12487.0,172.7951,172.9299,172.4581,172.641,12487.0
2021-01-27 14:05:00,179.22,179.57,179.0,179.45,62371.0,172.5736,172.9106,172.3618,172.7951,62371.0
2021-01-27 14:10:00,179.53,179.63,179.36,179.52,14141.0,172.8721,172.9684,172.7084,172.8625,14141.0
2021-01-27 14:15:00,179.44,179.51,178.5,178.5,49549.0,172.7855,172.8529,171.8803,171.8803,49549.0
2021-01-27 14:20:00,178.54,178.66,178.22,178.55,14936.0,171.9188,172.0344,171.6107,171.9285,14936.0
2021-01-27 14:25:00,178.51,178.55,178.18,178.42,11417.0,171.89,171.9285,171.5722,171.8033,11417.0
2021-01-27 14:30:00,178.36,178.46,177.63,177.64,51456.0,171.7455,171.8418,171.0426,171.0522,51456.0
2021-01-27 14:35:00,177.65,177.98,177.45,177.83,23747.0,171.0619,171.3796,170.8693,171.2352,23747.0
2021-01-27 14:40:00,177.76,178.0,177.59,177.74,17182.0,171.1678,171.3989,171.0041,171.1485,17182.0
2021-01-27 14:45:00,177.78,178.19,177.09,177.24,14416.0,171.187,171.5818,170.5226,170.6671,14416.0
2021-01-27 14:50:00,177.28,177.55,176.94,177.12,55435.0,170.7056,170.9656,170.3782,170.5515,55435.0
2021-01-27 14:55:00,177.09,177.44,176.99,177.2,46430.0,170.5226,170.8596,170.4263,170.6285,46430.0
2021-01-27 15:00:00,177.25,177.4,176.51,176.72,40408.0,170.6767,170.8211,169.9641,170.1663,40408.0
2021-01-27 15:05:00,176.7,177.34,176.39,176.92,60711.0,170.1471,170.7633,169.8486,170.3589,60711.0
2021-01-27 15:10:00,177.03,177.44,176.84,177.35,36712.0,170.4648,170.8596,170.2819,170.773,36712.0
2021-01-27 15:15:00,177.36,177.47,177.09,177.22,21307.0,170.7826,170.8885,170.5226,170.6478,21307.0
2021-01-27 15:20:00,177.14,177.62,177.13,177.52,36245.0,170.5708,171.033,170.5611,170.9367,36245.0
2021-01-27 15:25:00,177.65,178.1,177.15,177.25,62165.0,171.0619,171.4952,170.5804,170.6767,62165.0
2021-01-27 15:30:00,177.32,177.36,176.93,177.06,83927.0,170.7441,170.7826,170.3686,170.4937,83927.0
2021-01-27 15:35:00,177.11,177.13,176.24,176.81,30591.0,170.5419,170.5611,169.7041,170.253,30591.0
2021-01-27 15:40:00,176.75,177.24,176.43,176.75,43303.0,170.1952,170.6671,169.8871,170.1952,43303.0
2021-01-27 15:45:00,176.75,177.65,176.67,177.53,90094.0,170.1952,171.0619,170.1182,170.9463,90094.0
2021-01-27 15:50:00,177.51,177.95,176.97,177.11,87765.0,170.927,171.3507,170.4071,170.5419,87765.0
2021-01-27 15:55:00,177.1,177.58,176.92,177.58,185120.0,170.5322,170.9944,170.3589,170.9944,185120.0
2021-01-28 09:30:00,179.57,181.34,179.57,180.91,45911.0,172.9106,174.615,172.9106,174.201,45911.0
2021-01-28 09:35:00,180.84,180.98,180.39,180.73,7126.0,174.1336,174.2684,173.7002,174.0276,7126.0
2021-01-28 09:40:00,180.92,182.51,180.72,182.47,5479.0,174.2106,175.7416,174.018,175.7031,5479.0
2021-01-28 09:45:00,182.45,182.97,182.02,182.51,19317.0,175.6838,176.1846,175.2698,175.7416,19317.0
2021-01-28 09:50:00,182.52,183.17,182.31,182.94,13638.0,175.7512,176.3771,175.549,176.1557,13638.0
2021-01-28 09:55:00,182.93,183.9,182.38,183.22,31357.0,176.146,177.0801,175.6164,176.4253,31357.0
2021-01-28 10:00:00,183.39,184.2,182.8,183.92,25842.0,176.589,177.3689,176.0209,177.0993,25842.0
2021-01-28 10:05:00,183.73,184.33,183.51,184.14,18079.0,176.9164,177.4941,176.7045,177.3112,18079.0
2021-01-28 10:10:00,184.05,184.36,183.83,184.25,21457.0,177.2245,177.523,177.0127,177.4171,21457.0
2021-01-28 10:15:00,184.33,184.82,184.3,184.6,17109.0,177.4941,177.966,177.4652,177.7541,17109.0
2021-01-28 10:20:00,184.58,185.06,184.45,184.52,26041.0,177.7349,178.1971,177.6097,177.6771,26041.0
2021-01-28 10:25:00,184.45,184.56,183.35,183.59,53762.0,177.6097,177.7156,176.5505,176.7816,53762.0
2021-01-28 10:30:00,183.59,184.4,183.45,184.11,24656.0,176.7816,177.5615,176.6468,177.2823,24656.0
2021-01-28 10:35:00,184.11,184.39,183.7,183.94,14223.0,177.2823,177.5519,176.8875,177.1186,14223.0
2021-01-28 10:40:00,183.81,184.07,183.43,184.07,26205.0,176.9934,177.2438,176.6275,177.2438,26205.0
2021-01-28 10:45:00,184.11,184.4,183.67,184.14,18556.0,177.2823,177.5615,176.8586,177.3112,18556.0
2021-01-28 10:50:00,184.13,184.17,183.08,183.13,7200.0,177.3015,177.3401,176.2905,176.3386,7200.0
2021-01-28 10:55:00,183.13,183.48,183.0,183.01,24908.0,176.3386,176.6756,176.2134,176.2231,24908.0
2021-01-28 11:00:00,183.28,183.96,183.08,183.88,17961.0,176.4831,177.1378,176.2905,177.0608,17961.0
2021-01-28 11:05:00,183.82,184.02,183.32,184.02,12758.0,177.003,177.1956,176.5216,177.1956,12758.0
2021-01-28 11:10:00,183.91,184.42,183.82,183.82,11981.0,177.0897,177.5808,177.003,177.003,11981.0
2021-01-28 11:15:00,183.83,183.93,183.22,183.37,12284.0,177.0127,177.109,176.4253,176.5697,12284.0
2021-01-28 11:20:00,183.3,183.79,183.06,183.79,6655.0,176.5023,176.9741,176.2712,176.9741,6655.0
2021-01-28 11:25:00,183.8,184.11,183.49,183.76,22624.0,176.9838,177.2823,176.6853,176.9453,22624.0
2021-01-28 11:30:00,183.87,184.15,183.45,183.73,12740.0,177.0512,177.3208,176.6468,176.9164,12740.0
2021-01-28 11:35:00,183.69,184.52,183.67,184.0,4278.0,176.8779,177.6771,176.8586,177.1764,4278.0
2021-01-28 11:40:00,184.19,184.77,183.74,184.34,16562.0,177.3593,177.9178,176.926,177.5038,16562.0
2021-01-28 11:45:00,184.34,184.35,183.56,183.76,19772.0,177.5038,177.5134,176.7527,176.9453,19772.0
2021-01-28 11:50:00,183.93,184.16,183.45,183.45,29446.0,177.109,177.3304,176.6468,176.6468,29446.0
2021-01-28 11:55:00,183.56,184.12,183.27,183.27,44501.0,176.7527,177.2919,176.4734,176.4734,44501.0
2021-01-28 12:00:00,183.58,184.06,183.48,183.68,27708.0,176.7719,177.2341,176.6756,176.8682,27708.0
2021-01-28 12:05:00,183.63,184.5,183.62,184.24,21385.0,176.8201,177.6578,176.8105,177.4075,21385.0
2021-01-28 12:10:00,184.26,184.3,183.62,183.62,13850.0,177.4267,177.4652,176.8105,176.8105,13850.0
2021-01-28 12:15:00,183.55,183.7,183.43,183.52,5147.0,176.743,176.8875,176.6275,176.7142,5147.0
2021-01-28 12:20:00,183.5,183.65,183.28,183.65,6820.0,176.6949,176.8393,176.4831,176.8393,6820.0
2021-01-28 12:25:00,183.83,184.26,183.81,184.03,8604.0,177.0127,177.4267,176.9934,177.2052,8604.0
2021-01-28 12:30:00,184.07,184.25,183.59,183.71,12847.0,177.2438,177.4171,176.7816,176.8971,12847.0
2021-01-28 12:35:00,183.63,184.04,183.62,183.83,8909.0,176.8201,177.2149,176.8105,177.0127,8909.0
2021-01-28 12:40:00,183.93,184.06,183.73,184.03,6255.0,177.109,177.2341,176.9164,177.2052,6255.0
2021-01-28 12:45:00,184.03,184.11,183.8,184.0,7464.0,177.2052,177.2823,176.9838,177.1764,7464.0
2021-01-28 12:50:00,183.92,184.04,183.55,183.55,7392.0,177.0993,177.2149,176.743,176.743,7392.0
2021-01-28 12:55:00,183.63,183.68,182.72,183.31,45834.0,176.8201,176.8682,175.9438,176.512,45834.0
2021-01-28 13:00:00,183.34,183.52,182.88,183.34,24072.0,176.5408,176.7142,176.0979,176.5408,24072.0
2021-01-28 13:05:00,183.4,183.67,183.18,183.35,12917.0,176.5986,176.8586,176.3868,176.5505,12917.0
2021-01-28 13:10:00,183.36,183.66,183.34,183.49,9834.0,176.5601,176.849,176.5408,176.6853,9834.0
2021-01-28 13:15:00,183.45,183.66,183.27,183.64,9519.0,176.6468,176.849,176.4734,176.8297,9519.0
2021-01-28 13:20:00,183.64,183.86,183.36,183.64,12910.0,176.8297,177.0416,176.5601,176.8297,12910.0
2021-01-28 13:25:00,183.61,184.05,183.49,183.73,19364.0,176.8008,177.2245,176.6853,176.9164,19364.0
2021-01-28 13:30:00,183.75,183.97,183.57,183.7,10974.0,176.9356,177.1475,176.7623,176.8875,10974.0
2021-01-28 13:35:00,183.76,183.93,183.68,183.83,10793.0,176.9453,177.109,176.8682,177.0127,10793.0
2021-01-28 13:40:00,183.95,184.0,183.8,183.98,7127.0,177.1282,177.1764,176.9838,177.1571,7127.0
2021-01-28 13:45:00,183.99,184.03,183.84,184.0,7421.0,177.1667,177.2052,177.0223,177.1764,7421.0
2021-01-28 13:50:00,184.03,184.15,183.91,183.95,8578.0,177.2052,177.3208,177.0897,177.1282,8578.0
2021-01-28 13:55:00,184.08,184.29,184.05,184.19,8024.0,177.2534,177.4556,177.2245,177.3593,8024.0
2021-01-28 14:00:00,184.27,184.41,184.14,184.33,44009.0,177.4363,177.5712,177.3112,177.4941,44009.0
2021-01-28 14:05:00,184.38,184.4,183.31,183.59,43236.0,177.5423,177.5615,176.512,176.7816,43236.0
2021-01-28 14:10:00,183.6,183.77,183.09,183.72,84185.0,176.7912,176.9549,176.3001,176.9067,84185.0
2021-01-28 14:15:00,183.8,184.1,183.57,183.77,9613.0,176.9838,177.2727,176.7623,176.9549,9613.0
2021-01-28 14:20:00,183.86,184.34,183.84,183.94,9082.0,177.0416,177.5038,177.0223,177.1186,9082.0
2021-01-28 14:25:00,183.98,184.51,183.8,183.86,28155.0,177.1571,177.6674,176.9838,177.0416,28155.0
2021-01-28 14:30:00,183.87,184.2,183.62,183.86,60367.0,177.0512,177.3689,176.8105,177.0416,60367.0
2021-01-28 14:35:00,183.87,184.05,183.51,184.0,48675.0,177.0512,177.2245,176.7045,177.1764,48675.0
2021-01-28 14:40:00,184.04,184.16,183.39,183.55,34646.0,177.2149,177.3304,176.589,176.743,34646.0
2021-01-28 14:45:00,183.55,183.9,183.4,183.83,28483.0,176.743,177.0801,176.5986,177.0127,28483.0
2021-01-28 14:50:00,183.8,183.85,183.3,183.58,19801.0,176.9838,177.0319,176.5023,176.7719,19801.0
2021-01-28 14:55:00,183.58,183.91,183.37,183.85,24964.0,176.7719,177.0897,176.5697,177.0319,24964.0
2021-01-28 15:00:00,183.87,183.94,183.33,183.39,13258.0,177.0512,177.1186,176.5312,176.589,13258.0
2021-01-28 15:05:00,183.39,183.88,183.28,183.57,19434.0,176.589,177.0608,176.4831,176.7623,19434.0
2021-01-28 15:10:00,183.52,184.22,183.52,183.98,40882.0,176.7142,177.3882,176.7142,177.1571,40882.0
2021-01-28 15:15:00,184.12,184.12,183.65,183.89,9389.0,177.2919,177.2919,176.8393,177.0704,9389.0
2021-01-28 15:20:00,183.97,184.4,183.63,183.68,26822.0,177.1475,177.5615,176.8201,176.8682,26822.0
2021-01-28 15:25:00,183.69,183.84,183.22,183.23,79298.0,176.8779,177.0223,176.4253,176.4349,79298.0
2021-01-28 15:30:00,183.28,183.62,183.03,183.12,51234.0,176.4831,176.8105,176.2423,176.329,51234.0
2021-01-28 15:35:00,183.23,183.43,183.05,183.37,14764.0,176.4349,176.6275,176.2616,176.5697,14764.0
2021-01-28 15:40:00,183.34,183.46,183.02,183.14,25027.0,176.5408,176.6564,176.2327,176.3483,25027.0
2021-01-28 15:45:00,183.17,183.44,182.84,183.44,23529.0,176.3771,176.6371,176.0594,176.6371,23529.0
2021-01-28 15:50:00,183.41,183.54,182.82,183.26,41011.0,176.6082,176.7334,176.0401,176.4638,41011.0
2021-01-28 15:55:00,183.29,183.29,182.13,182.33,99767.0,176.4927,176.4927,175.3757,175.5683,99767.0
2021-01-29 09:30:00,182.3,183.14,181.3,181.9,39327.0,175.5394,176.3483,174.5765,175.1542,39327.0
2021-01-29 09:35:00,182.17,182.17,180.3,180.57,16572.0,175.4142,175.4142,173.6136,173.8736,16572.0
2021-01-29 09:40:00,180.34,181.37,179.68,181.37,19269.0,173.6521,174.6439,173.0166,174.6439,19269.0
2021-01-29 09:45:00,181.39,181.85,180.78,181.6,16407.0,174.6632,175.1061,174.0758,174.8654,16407.0
2021-01-29 09:50:00,181.36,182.08,181.35,181.6,13537.0,174.6343,175.3276,174.6246,174.8654,13537.0
2021-01-29 09:55:00,181.64,182.0,180.72,180.93,35990.0,174.9039,175.2505,174.018,174.2202,35990.0
2021-01-29 10:00:00,180.89,181.61,180.19,180.75,75877.0,174.1817,174.875,173.5077,174.0469,75877.0
2021-01-29 10:05:00,180.86,181.2,180.46,181.12,56419.0,174.1528,174.4802,173.7676,174.4032,56419.0
2021-01-29 10:10:00,181.36,181.65,180.48,180.73,48629.0,174.6343,174.9135,173.7869,174.0276,48629.0
2021-01-29 10:15:00,180.79,180.81,180.27,180.28,23767.0,174.0854,174.1047,173.5847,173.5943,23767.0
2021-01-29 10:20:00,180.44,180.82,180.38,180.62,31301.0,173.7484,174.1143,173.6906,173.9217,31301.0
2021-01-29 10:25:00,180.6,180.7,180.43,180.61,9197.0,173.9025,173.9987,173.7388,173.9121,9197.0
2021-01-29 10:30:00,180.55,181.08,180.44,180.8,24896.0,173.8543,174.3646,173.7484,174.095,24896.0
2021-01-29 10:35:00,180.8,180.95,180.62,180.8,5006.0,174.095,174.2395,173.9217,174.095,5006.0
2021-01-29 10:40:00,180.86,180.87,180.52,180.61,6036.0,174.1528,174.1624,173.8254,173.9121,6036.0
2021-01-29 10:45:00,180.67,181.1,180.51,181.1,5700.0,173.9699,174.3839,173.8158,174.3839,5700.0
2021-01-29 10:50:00,181.09,181.09,180.68,180.89,3788.0,174.3743,174.3743,173.9795,174.1817,3788.0
2021-01-29 10:55:00,180.84,180.91,180.16,180.28,83562.0,174.1336,174.201,173.4788,173.5943,83562.0
2021-01-29 11:00:00,180.27,180.44,179.85,179.99,54306.0,173.5847,173.7484,173.1803,173.3151,54306.0
2021-01-29 11:05:00,179.86,180.34,179.76,180.11,8964.0,173.1899,173.6521,173.0936,173.4306,8964.0
2021-01-29 11:10:00,180.1,180.15,179.58,179.62,8737.0,173.421,173.4691,172.9203,172.9588,8737.0
2021-01-29 11:15:00,179.52,179.64,179.0,179.45,13011.0,172.8625,172.9781,172.3618,172.7951,13011.0
2021-01-29 11:20:00,179.57,179.89,179.48,179.74,7753.0,172.9106,173.2188,172.824,173.0743,7753.0
2021-01-29 11:25:00,179.7,179.84,179.15,179.28,8705.0,173.0358,173.1706,172.5062,172.6314,8705.0
2021-01-29 11:30:00,179.1,179.52,178.5,178.64,22878.0,172.4581,172.8625,171.8803,172.0151,22878.0
2021-01-29 11:35:00,178.72,179.22,178.65,178.99,5773.0,172.0922,172.5736,172.0248,172.3522,5773.0
2021-01-29 11:40:00,179.07,179.38,178.94,179.16,9685.0,172.4292,172.7277,172.304,172.5159,9685.0
2021-01-29 11:45:00,179.08,179.19,178.71,178.82,9261.0,172.4388,172.5447,172.0825,172.1885,9261.0
2021-01-29 11:50:00,178.83,178.83,178.33,178.46,39811.0,172.1981,172.1981,171.7166,171.8418,39811.0
2021-01-29 11:55:00,178.64,179.37,178.52,179.37,7316.0,172.0151,172.7181,171.8996,172.7181,7316.0
2021-01-29 12:00:00,179.29,179.33,178.53,178.61,12442.0,172.641,172.6795,171.9092,171.9862,12442.0
2021-01-29 12:05:00,178.62,178.67,178.41,178.52,16047.0,171.9959,172.044,171.7937,171.8996,16047.0
2021-01-29 12:10:00,178.56,178.56,177.85,177.85,35504.0,171.9381,171.9381,171.2544,171.2544,35504.0
2021-01-29 12:15:00,177.86,177.9,177.43,177.49,19310.0,171.2641,171.3026,170.85,170.9078,19310.0
2021-01-29 12:20:00,177.48,177.48,177.06,177.21,9863.0,170.8982,170.8982,170.4937,170.6382,9863.0
2021-01-29 12:25:00,177.21,177.53,177.03,177.22,51779.0,170.6382,170.9463,170.4648,170.6478,51779.0
2021-01-29 12:30:00,177.2,177.52,176.81,177.15,79107.0,170.6285,170.9367,170.253,170.5804,79107.0
2021-01-29 12:35:00,177.15,177.21,176.81,176.93,14816.0,170.5804,170.6382,170.253,170.3686,14816.0
2021-01-29 12:40:00,176.93,177.37,176.93,177.09,13302.0,170.3686,170.7922,170.3686,170.5226,13302.0
2021-01-29 12:45:00,177.03,177.03,176.22,176.22,12319.0,170.4648,170.4648,169.6849,169.6849,12319.0
2021-01-29 12:50:00,176.3,176.86,176.22,176.8,16838.0,169.7619,170.3011,169.6849,170.2434,16838.0
2021-01-29 12:55:00,176.91,176.92,176.43,176.58,12601.0,170.3493,170.3589,169.8871,170.0315,12601.0
2021-01-29 13:00:00,176.41,177.06,176.32,176.94,13925.0,169.8678,170.4937,169.7812,170.3782,13925.0
2021-01-29 13:05:00,176.91,177.06,176.33,176.49,20596.0,170.3493,170.4937,169.7908,169.9449,20596.0
2021-01-29 13:10:00,176.38,176.46,176.03,176.12,10641.0,169.8389,169.916,169.5019,169.5886,10641.0
2021-01-29 13:15:00,176.14,176.14,175.59,175.89,21190.0,169.6078,169.6078,169.0782,169.3671,21190.0
2021-01-29 13:20:00,175.97,176.75,175.94,176.3,13382.0,169.4442,170.1952,169.4153,169.7619,13382.0
2021-01-29 13:25:00,176.38,177.34,176.18,177.13,13202.0,169.8389,170.7633,169.6464,170.5611,13202.0
2021-01-29 13:30:00,177.03,177.12,176.47,176.62,13488.0,170.4648,170.5515,169.9256,170.07,13488.0
2021-01-29 13:35:00,176.78,177.22,176.69,177.08,7679.0,170.2241,170.6478,170.1375,170.513,7679.0
2021-01-29 13:40:00,176.93,177.1,176.83,177.07,5525.0,170.3686,170.5322,170.2723,170.5034,5525.0
2021-01-29 13:45:00,176.98,177.17,176.5,176.7,8400.0,170.4167,170.5997,169.9545,170.1471,8400.0
2021-01-29 13:50:00,176.67,176.93,176.63,176.82,5469.0,170.1182,170.3686,170.0797,170.2626,5469.0
2021-01-29 13:55:00,176.93,176.93,176.52,176.67,9330.0,170.3686,170.3686,169.9738,170.1182,9330.0
2021-01-29 14:00:00,176.68,177.39,176.67,177.25,9494.0,170.1278,170.8115,170.1182,170.6767,9494.0
2021-01-29 14:05:00,177.21,177.64,177.13,177.64,7779.0,170.6382,171.0522,170.5611,171.0522,7779.0
2021-01-29 14:10:00,177.6,177.82,177.4,177.63,12254.0,171.0137,171.2255,170.8211,171.0426,12254.0
2021-01-29 14:15:00,177.7,177.75,177.5,177.66,5923.0,171.11,171.1581,170.9174,171.0715,5923.0
2021-01-29 14:20:00,177.66,177.71,177.5,177.59,10519.0,171.0715,171.1196,170.9174,171.0041,10519.0
2021-01-29 14:25:00,177.53,177.6,177.25,177.25,10125.0,170.9463,171.0137,170.6767,170.6767,10125.0
2021-01-29 14:30:00,177.19,177.19,176.62,176.7,12277.0,170.6189,170.6189,170.07,170.1471,12277.0
2021-01-29 14:35:00,176.88,177.19,176.66,176.84,13850.0,170.3204,170.6189,170.1086,170.2819,13850.0
2021-01-29 14:40:00,176.78,177.5,176.63,177.13,13634.0,170.2241,170.9174,170.0797,170.5611,13634.0
2021-01-29 14:45:00,177.09,177.47,177.09,177.22,9711.0,170.5226,170.8885,170.5226,170.6478,9711.0
2021-01-29 14:50:00,177.36,177.57,177.31,177.51,20483.0,170.7826,170.9848,170.7345,170.927,20483.0
2021-01-29 14:55:00,177.49,177.8,177.3,177.36,7771.0,170.9078,171.2063,170.7248,170.7826,7771.0
2021-01-29 15:00:00,177.42,178.51,177.41,178.38,10115.0,170.8404,171.89,170.8308,171.7648,10115.0
2021-01-29 15:05:00,178.43,178.56,178.14,178.28,8433.0,171.8129,171.9381,171.5337,171.6685,8433.0
2021-01-29 15:10:00,178.3,178.52,178.14,178.14,13049.0,171.6877,171.8996,171.5337,171.5337,13049.0
2021-01-29 15:15:00,178.09,178.1,177.78,177.91,18887.0,171.4855,171.4952,171.187,171.3122,18887.0
2021-01-29 15:20:00,177.88,178.18,177.63,177.87,35714.0,171.2833,171.5722,171.0426,171.2737,35714.0
2021-01-29 15:25:00,177.88,177.99,177.64,177.77,15843.0,171.2833,171.3892,171.0522,171.1774,15843.0
2021-01-29 15:30:00,177.77,178.44,177.77,178.36,13615.0,171.1774,171.8226,171.1774,171.7455,13615.0
2021-01-29 15:35:00,178.31,178.38,177.58,177.72,23484.0,171.6974,171.7648,170.9944,171.1293,23484.0
2021-01-29 15:40:00,177.76,178.01,177.66,177.75,23149.0,171.1678,171.4085,171.0715,171.1581,23149.0
2021-01-29 15:45:00,177.75,177.82,177.1,177.47,33414.0,171.1581,171.2255,170.5322,170.8885,33414.0
2021-01-29 15:50:00,177.53,178.27,177.43,177.74,42629.0,170.9463,171.6589,170.85,171.1485,42629.0
2021-01-29 15:55:00,177.72,177.91,176.31,176.52,132752.0,171.1293,171.3122,169.7715,169.9738,132752.0
2021-02-01 09:30:00,178.51,181.14,178.51,180.9,43134.0,171.89,174.4224,171.89,174.1913,43134.0
2021-02-01 09:35:00,180.9,182.58,180.9,181.58,31891.0,174.1913,175.809,174.1913,174.8461,31891.0
2021-02-01 09:40:00,181.79,182.0,181.12,181.33,26991.0,175.0483,175.2505,174.4032,174.6054,26991.0
2021-02-01 09:45:00,181.28,181.38,180.89,181.2,17430.0,174.5572,174.6535,174.1817,174.4802,17430.0
2021-02-01 09:50:00,181.41,181.58,180.55,180.55,14145.0,174.6824,174.8461,173.8543,173.8543,14145.0
2021-02-01 09:55:00,180.73,181.33,180.73,181.18,23572.0,174.0276,174.6054,174.0276,174.4609,23572.0
2021-02-01 10:00:00,180.93,180.97,179.99,180.17,4187.0,174.2202,174.2587,173.3151,173.4884,4187.0
2021-02-01 10:05:00,180.27,180.45,180.0,180.19,11803.0,173.5847,173.758,173.3247,173.5077,11803.0
2021-02-01 10:10:00,180.33,180.58,180.13,180.22,5829.0,173.6425,173.8832,173.4499,173.5365,5829.0
2021-02-01 10:15:00,180.3,180.65,180.21,180.48,5065.0,173.6136,173.9506,173.5269,173.7869,5065.0
2021-02-01 10:20:00,180.53,180.75,180.1,180.43,6001.0,173.835,174.0469,173.421,173.7388,6001.0
2021-02-01 10:25:00,180.37,180.37,179.87,179.87,29824.0,173.681,173.681,173.1995,173.1995,29824.0
2021-02-01 10:30:00,179.93,180.18,179.65,180.18,16191.0,173.2573,173.498,172.9877,173.498,16191.0
2021-02-01 10:35:00,180.26,180.38,179.7,179.78,24647.0,173.5751,173.6906,173.0358,173.1129,24647.0
2021-02-01 10:40:00,179.77,180.22,179.77,180.0,12997.0,173.1032,173.5365,173.1032,173.3247,12997.0
2021-02-01 10:45:00,180.07,180.16,180.05,180.14,2907.0,173.3921,173.4788,173.3728,173.4595,2907.0
2021-02-01 10:50:00,180.32,180.32,179.6,179.76,6757.0,173.6328,173.6328,172.9395,173.0936,6757.0
2021-02-01 10:55:00,179.79,179.83,179.52,179.76,22632.0,173.1225,173.161,172.8625,173.0936,22632.0
2021-02-01 11:00:00,179.78,180.32,179.76,180.32,12036.0,173.1129,173.6328,173.0936,173.6328,12036.0
2021-02-01 11:05:00,180.38,180.87,180.36,180.65,4002.0,173.6906,174.1624,173.6714,173.9506,4002.0
2021-02-01 11:10:00,180.52,180.52,180.25,180.33,5586.0,173.8254,173.8254,173.5654,173.6425,5586.0
2021-02-01 11:15:00,180.27,180.4,180.01,180.2,2704.0,173.5847,173.7099,173.3343,173.5173,2704.0
2021-02-01 11:20:00,180.47,180.57,180.22,180.48,3442.0,173.7773,173.8736,173.5365,173.7869,3442.0
2021-02-01 11:25:00,180.52,180.71,180.43,180.67,5747.0,173.8254,174.0084,173.7388,173.9699,5747.0
2021-02-01 11:30:00,180.73,181.1,180.68,180.84,10228.0,174.0276,174.3839,173.9795,174.1336,10228.0
2021-02-01 11:35:00,180.78,181.06,180.72,181.03,22566.0,174.0758,174.3454,174.018,174.3165,22566.0
2021-02-01 11:40:00,181.01,181.69,180.93,181.37,24172.0,174.2972,174.952,174.2202,174.6439,24172.0
2021-02-01 11:45:00,181.4,181.4,181.02,181.02,3978.0,174.6728,174.6728,174.3069,174.3069,3978.0
2021-02-01 11:50:00,181.05,181.13,180.92,181.01,15214.0,174.3358,174.4128,174.2106,174.2972,15214.0
2021-02-01 11:55:00,180.98,181.01,180.58,180.66,27093.0,174.2684,174.2972,173.8832,173.9602,27093.0
2021-02-01 12:00:00,180.73,180.86,180.55,180.59,21522.0,174.0276,174.1528,173.8543,173.8928,21522.0
2021-02-01 12:05:00,180.59,180.73,180.41,180.41,30386.0,173.8928,174.0276,173.7195,173.7195,30386.0
2021-02-01 12:10:00,180.43,180.85,180.43,180.81,3522.0,173.7388,174.1432,173.7388,174.1047,3522.0
2021-02-01 12:15:00,181.12,181.37,181.09,181.09,2888.0,174.4032,174.6439,174.3743,174.3743,2888.0
2021-02-01 12:20:00,181.06,181.17,180.96,181.11,7262.0,174.3454,174.4513,174.2491,174.3935,7262.0
2021-02-01 12:25:00,181.24,181.24,180.84,180.99,5633.0,174.5187,174.5187,174.1336,174.278,5633.0
2021-02-01 12:30:00,180.91,181.11,180.88,180.96,3232.0,174.201,174.3935,174.1721,174.2491,3232.0
2021-02-01 12:35:00,181.07,181.08,180.95,181.04,5258.0,174.355,174.3646,174.2395,174.3261,5258.0
2021-02-01 12:40:00,181.15,181.21,180.83,180.86,5882.0,174.4321,174.4898,174.1239,174.1528,5882.0
2021-02-01 12:45:00,180.73,180.74,180.63,180.68,4072.0,174.0276,174.0373,173.9313,173.9795,4072.0
2021-02-01 12:50:00,180.73,180.93,180.73,180.91,2745.0,174.0276,174.2202,174.0276,174.201,2745.0
2021-02-01 12:55:00,180.97,181.26,180.9,181.26,4247.0,174.2587,174.538,174.1913,174.538,4247.0
2021-02-01 13:00:00,181.25,181.37,181.17,181.37,3495.0,174.5283,174.6439,174.4513,174.6439,3495.0
2021-02-01 13:05:00,181.43,181.55,181.35,181.35,27955.0,174.7017,174.8172,174.6246,174.6246,27955.0
2021-02-01 13:10:00,181.35,181.43,181.21,181.25,7444.0,174.6246,174.7017,174.4898,174.5283,7444.0
2021-02-01 13:15:00,181.18,181.36,180.9,181.35,5658.0,174.4609,174.6343,174.1913,174.6246,5658.0
2021-02-01 13:20:00,181.34,181.34,181.07,181.11,6128.0,174.615,174.615,174.355,174.3935,6128.0
2021-02-01 13:25:00,181.22,181.26,181.1,181.11,6383.0,174.4995,174.538,174.3839,174.3935,6383.0
2021-02-01 13:30:00,181.16,181.42,181.16,181.34,5896.0,174.4417,174.692,174.4417,174.615,5896.0
2021-02-01 13:35:00,181.32,181.44,181.22,181.27,11378.0,174.5957,174.7113,174.4995,174.5476,11378.0
2021-02-01 13:40:00,181.25,181.25,181.0,181.0,8228.0,174.5283,174.5283,174.2876,174.2876,8228.0
2021-02-01 13:45:00,181.07,181.1,180.99,181.07,6347.0,174.355,174.3839,174.278,174.355,6347.0
2021-02-01 13:50:00,181.13,181.22,181.1,181.13,2639.0,174.4128,174.4995,174.3839,174.4128,2639.0
2021-02-01 13:55:00,181.15,181.36,181.1,181.36,3253.0,174.4321,174.6343,174.3839,174.6343,3253.0
2021-02-01 14:00:00,181.37,181.51,181.3,181.35,31906.0,174.6439,174.7787,174.5765,174.6246,31906.0
2021-02-01 14:05:00,181.32,181.33,181.09,181.23,5506.0,174.5957,174.6054,174.3743,174.5091,5506.0
2021-02-01 14:10:00,181.24,181.52,181.18,181.5,15090.0,174.5187,174.7883,174.4609,174.7691,15090.0
2021-02-01 14:15:00,181.52,181.9,181.52,181.61,17267.0,174.7883,175.1542,174.7883,174.875,17267.0
2021-02-01 14:20:00,181.61,181.7,181.53,181.65,6433.0,174.875,174.9617,174.798,174.9135,6433.0
2021-02-01 14:25:00,181.68,182.07,181.6,181.6,22471.0,174.9424,175.3179,174.8654,174.8654,22471.0
2021-02-01 14:30:00,181.7,181.8,181.66,181.66,5144.0,174.9617,175.0579,174.9231,174.9231,5144.0
2021-02-01 14:35:00,181.62,181.86,181.61,181.64,5993.0,174.8846,175.1157,174.875,174.9039,5993.0
2021-02-01 14:40:00,181.69,182.03,181.63,182.03,3449.0,174.952,175.2794,174.8943,175.2794,3449.0
2021-02-01 14:45:00,182.02,182.23,181.94,182.23,4976.0,175.2698,175.472,175.1928,175.472,4976.0
2021-02-01 14:50:00,182.23,182.58,182.22,182.58,10710.0,175.472,175.809,175.4624,175.809,10710.0
2021-02-01 14:55:00,182.55,182.56,182.1,182.16,28138.0,175.7801,175.7898,175.3468,175.4046,28138.0
2021-02-01 15:00:00,182.14,182.34,182.14,182.3,2812.0,175.3853,175.5779,175.3853,175.5394,2812.0
2021-02-01 15:05:00,182.25,182.35,182.17,182.26,5503.0,175.4913,175.5876,175.4142,175.5009,5503.0
2021-02-01 15:10:00,182.3,182.71,182.29,182.41,19168.0,175.5394,175.9342,175.5298,175.6453,19168.0
2021-02-01 15:15:00,182.46,182.46,182.25,182.39,4457.0,175.6935,175.6935,175.4913,175.6261,4457.0
2021-02-01 15:20:00,182.39,182.4,181.96,182.06,7250.0,175.6261,175.6357,175.212,175.3083,7250.0
2021-02-01 15:25:00,182.07,182.35,182.06,182.25,7432.0,175.3179,175.5876,175.3083,175.4913,7432.0
2021-02-01 15:30:00,182.26,182.35,182.13,182.35,15254.0,175.5009,175.5876,175.3757,175.5876,15254.0
2021-02-01 15:35:00,182.38,182.83,182.37,182.65,23122.0,175.6164,176.0498,175.6068,175.8764,23122.0
2021-02-01 15:40:00,182.65,182.95,182.52,182.86,24476.0,175.8764,176.1653,175.7512,176.0786,24476.0
2021-02-01 15:45:00,182.86,182.98,182.69,182.81,21648.0,176.0786,176.1942,175.9149,176.0305,21648.0
2021-02-01 15:50:00,182.77,182.99,182.64,182.96,34550.0,175.992,176.2038,175.8668,176.1749,34550.0
2021-02-01 15:55:00,182.98,183.03,182.61,182.91,152008.0,176.1942,176.2423,175.8379,176.1268,152008.0
2021-02-02 09:30:00,185.9,187.3,185.44,186.22,57023.0,179.0059,180.354,178.563,179.314,57023.0
2021-02-02 09:35:00,186.33,187.75,186.33,187.51,34302.0,179.42,180.7873,179.42,180.5562,34302.0
2021-02-02 09:40:00,187.57,188.48,187.29,187.78,63989.0,180.614,181.4902,180.3444,180.8162,63989.0
2021-02-02 09:45:00,187.44,188.87,187.44,188.58,44418.0,180.4888,181.8658,180.4888,181.5865,44418.0
2021-02-02 09:50:00,188.48,189.18,188.34,188.91,29737.0,181.4902,182.1643,181.3554,181.9043,29737.0
2021-02-02 09:55:00,188.96,189.73,188.96,189.15,45605.0,181.9524,182.6939,181.9524,182.1354,45605.0
2021-02-02 10:00:00,189.2,190.11,189.19,189.93,27964.0,182.1835,183.0598,182.1739,182.8864,27964.0
2021-02-02 10:05:00,189.99,190.22,189.58,190.09,27412.0,182.9442,183.1657,182.5494,183.0405,27412.0
2021-02-02 10:10:00,190.12,190.48,189.85,190.28,31041.0,183.0694,183.4161,182.8094,183.2235,31041.0
2021-02-02 10:15:00,190.42,190.92,190.41,190.43,40471.0,183.3583,183.8397,183.3486,183.3679,40471.0
2021-02-02 10:20:00,190.53,190.53,189.92,190.17,31052.0,183.4642,183.4642,182.8768,183.1175,31052.0
2021-02-02 10:25:00,190.32,190.74,190.02,190.03,15567.0,183.262,183.6664,182.9731,182.9827,15567.0
2021-02-02 10:30:00,190.04,190.4,189.78,190.03,11007.0,182.9924,183.339,182.742,182.9827,11007.0
2021-02-02 10:35:00,190.06,190.67,190.06,190.53,14541.0,183.0116,183.599,183.0116,183.4642,14541.0
2021-02-02 10:40:00,190.65,190.65,190.08,190.17,13829.0,183.5797,183.5797,183.0309,183.1175,13829.0
2021-02-02 10:45:00,190.17,190.76,190.17,190.62,7059.0,183.1175,183.6857,183.1175,183.5509,7059.0
2021-02-02 10:50:00,190.63,190.81,190.36,190.81,8582.0,183.5605,183.7338,183.3005,183.7338,8582.0
2021-02-02 10:55:00,190.86,191.0,190.66,191.0,10525.0,183.782,183.9168,183.5894,183.9168,10525.0
2021-02-02 11:00:00,190.99,191.65,190.88,191.37,19751.0,183.9071,184.5427,183.8012,184.273,19751.0
2021-02-02 11:05:00,191.43,191.51,191.12,191.4,13915.0,184.3308,184.4079,184.0323,184.3019,13915.0
2021-02-02 11:10:00,191.41,191.76,191.37,191.71,6105.0,184.3116,184.6486,184.273,184.6004,6105.0
2021-02-02 11:15:00,191.67,191.79,191.18,191.7,15751.0,184.5619,184.6775,184.0901,184.5908,15751.0
2021-02-02 11:20:00,191.69,191.8,191.44,191.49,16301.0,184.5812,184.6871,184.3404,184.3886,16301.0
2021-02-02 11:25:00,191.51,191.63,191.25,191.55,12940.0,184.4079,184.5234,184.1575,184.4464,12940.0
2021-02-02 11:30:00,191.64,191.89,191.6,191.79,12114.0,184.533,184.7738,184.4945,184.6775,12114.0
2021-02-02 11:35:00,191.76,192.3,191.76,192.16,20598.0,184.6486,185.1686,184.6486,185.0337,20598.0
2021-02-02 11:40:00,192.07,192.44,191.94,192.28,13695.0,184.9471,185.3034,184.8219,185.1493,13695.0
2021-02-02 11:45:00,192.26,192.4,192.17,192.17,15271.0,185.13,185.2648,185.0434,185.0434,15271.0
2021-02-02 11:50:00,192.19,192.25,192.04,192.15,8915.0,185.0626,185.1204,184.9182,185.0241,8915.0
2021-02-02 11:55:00,192.12,192.52,192.04,192.49,9473.0,184.9952,185.3804,184.9182,185.3515,9473.0
2021-02-02 12:00:00,192.52,192.65,192.26,192.35,15222.0,185.3804,185.5056,185.13,185.2167,15222.0
2021-02-02 12:05:00,192.36,192.4,191.98,192.03,9208.0,185.2263,185.2648,184.8604,184.9086,9208.0
2021-02-02 12:10:00,192.09,192.09,191.8,191.8,6799.0,184.9663,184.9663,184.6871,184.6871,6799.0
2021-02-02 12:15:00,191.87,191.91,191.53,191.63,10443.0,184.7545,184.793,184.4271,184.5234,10443.0
2021-02-02 12:20:00,191.62,191.83,191.43,191.78,9620.0,184.5138,184.716,184.3308,184.6678,9620.0
2021-02-02 12:25:00,191.78,191.84,191.63,191.65,6783.0,184.6678,184.7256,184.5234,184.5427,6783.0
2021-02-02 12:30:00,191.65,192.22,191.65,192.18,9831.0,184.5427,185.0915,184.5427,185.053,9831.0
2021-02-02 12:35:00,192.12,192.39,191.98,192.35,9976.0,184.9952,185.2552,184.8604,185.2167,9976.0
2021-02-02 12:40:00,192.35,192.41,192.0,192.0,4684.0,185.2167,185.2745,184.8797,184.8797,4684.0
2021-02-02 12:45:00,192.01,192.02,191.69,191.85,6846.0,184.8893,184.8989,184.5812,184.7352,6846.0
2021-02-02 12:50:00,191.89,192.13,191.88,191.9,5671.0,184.7738,185.0049,184.7641,184.7834,5671.0
2021-02-02 12:55:00,191.9,192.13,191.83,192.13,5640.0,184.7834,185.0049,184.716,185.0049,5640.0
2021-02-02 13:00:00,192.2,192.3,192.07,192.16,5226.0,185.0723,185.1686,184.9471,185.0337,5226.0
2021-02-02 13:05:00,192.2,192.22,191.94,192.01,5482.0,185.0723,185.0915,184.8219,184.8893,5482.0
2021-02-02 13:10:00,192.06,192.12,191.86,191.91,9672.0,184.9375,184.9952,184.7449,184.793,9672.0
2021-02-02 13:15:00,191.95,191.95,191.55,191.61,9141.0,184.8315,184.8315,184.4464,184.5041,9141.0
2021-02-02 13:20:00,191.65,191.71,191.42,191.46,9207.0,184.5427,184.6004,184.3212,184.3597,9207.0
2021-02-02 13:25:00,191.44,191.51,191.28,191.33,7332.0,184.3404,184.4079,184.1864,184.2345,7332.0
2021-02-02 13:30:00,191.37,191.59,191.37,191.57,13726.0,184.273,184.4849,184.273,184.4656,13726.0
2021-02-02 13:35:00,191.7,191.99,191.65,191.99,7281.0,184.5908,184.8701,184.5427,184.8701,7281.0
2021-02-02 13:40:00,191.98,192.01,191.73,191.8,7412.0,184.8604,184.8893,184.6197,184.6871,7412.0
2021-02-02 13:45:00,191.74,191.97,191.64,191.95,7958.0,184.6293,184.8508,184.533,184.8315,7958.0
2021-02-02 13:50:00,191.93,191.97,191.69,191.82,10139.0,184.8123,184.8508,184.5812,184.7064,10139.0
2021-02-02 13:55:00,191.82,191.94,191.72,191.9,8243.0,184.7064,184.8219,184.6101,184.7834,8243.0
2021-02-02 14:00:00,191.9,192.02,191.8,191.93,10719.0,184.7834,184.8989,184.6871,184.8123,10719.0
2021-02-02 14:05:00,191.95,191.99,191.82,191.86,5752.0,184.8315,184.8701,184.7064,184.7449,5752.0
2021-02-02 14:10:00,191.84,191.92,191.66,191.79,7636.0,184.7256,184.8026,184.5523,184.6775,7636.0
2021-02-02 14:15:00,191.81,191.93,191.64,191.81,7260.0,184.6967,184.8123,184.533,184.6967,7260.0
2021-02-02 14:20:00,191.87,191.94,191.57,191.67,8667.0,184.7545,184.8219,184.4656,184.5619,8667.0
2021-02-02 14:25:00,191.69,191.79,191.61,191.73,7135.0,184.5812,184.6775,184.5041,184.6197,7135.0
2021-02-02 14:30:00,191.75,191.94,191.74,191.93,7104.0,184.639,184.8219,184.6293,184.8123,7104.0
2021-02-02 14:35:00,191.97,192.02,191.86,191.9,6705.0,184.8508,184.8989,184.7449,184.7834,6705.0
2021-02-02 14:40:00,191.93,191.93,191.68,191.69,34023.0,184.8123,184.8123,184.5715,184.5812,34023.0
2021-02-02 14:45:00,191.7,191.99,191.7,191.9,5619.0,184.5908,184.8701,184.5908,184.7834,5619.0
2021-02-02 14:50:00,191.89,191.99,191.75,191.84,5528.0,184.7738,184.8701,184.639,184.7256,5528.0
2021-02-02 14:55:00,191.81,191.89,191.68,191.85,6114.0,184.6967,184.7738,184.5715,184.7352,6114.0
2021-02-02 15:00:00,191.85,191.93,191.66,191.83,8909.0,184.7352,184.8123,184.5523,184.716,8909.0
2021-02-02 15:05:00,191.82,191.87,191.67,191.67,4240.0,184.7064,184.7545,184.5619,184.5619,4240.0
2021-02-02 15:10:00,191.73,191.76,191.42,191.43,12230.0,184.6197,184.6486,184.3212,184.3308,12230.0
2021-02-02 15:15:00,191.5,191.78,191.4,191.56,8342.0,184.3982,184.6678,184.3019,184.456,8342.0
2021-02-02 15:20:00,191.61,191.63,191.23,191.27,15485.0,184.5041,184.5234,184.1382,184.1768,15485.0
2021-02-02 15:25:00,191.28,191.54,191.28,191.45,9358.0,184.1864,184.4367,184.1864,184.3501,9358.0
2021-02-02 15:30:00,191.42,191.42,191.11,191.23,17742.0,184.3212,184.3212,184.0227,184.1382,17742.0
2021-02-02 15:35:00,191.26,191.41,191.16,191.21,13753.0,184.1671,184.3116,184.0708,184.119,13753.0
2021-02-02 15:40:00,191.23,191.34,191.06,191.14,26108.0,184.1382,184.2442,183.9745,184.0516,26108.0
2021-02-02 15:45:00,191.16,191.37,191.09,191.37,33629.0,184.0708,184.273,184.0034,184.273,33629.0
2021-02-02 15:50:00,191.29,191.5,191.06,191.06,42322.0,184.196,184.3982,183.9745,183.9745,42322.0
2021-02-02 15:55:00,191.12,191.15,190.58,190.68,86342.0,184.0323,184.0612,183.5123,183.6086,86342.0
2021-02-03 09:30:00,190.5,191.83,188.81,190.28,31200.0,183.4353,184.716,181.808,183.2235,31200.0
2021-02-03 09:35:00,190.89,191.49,189.79,190.59,16015.0,183.8108,184.3886,182.7516,183.522,16015.0
2021-02-03 09:40:00,190.74,191.92,190.59,191.46,11972.0,183.6664,184.8026,183.522,184.3597,11972.0
2021-02-03 09:45:00,191.76,192.59,191.19,192.58,20035.0,184.6486,185.4478,184.0997,185.4382,20035.0
2021-02-03 09:50:00,192.74,192.99,191.3,191.5,7604.0,185.5922,185.833,184.2056,184.3982,7604.0
2021-02-03 09:55:00,191.64,192.13,191.29,192.01,17838.0,184.533,185.0049,184.196,184.8893,17838.0
2021-02-03 10:00:00,191.86,191.99,191.28,191.85,17832.0,184.7449,184.8701,184.1864,184.7352,17832.0
2021-02-03 10:05:00,191.95,192.26,191.4,191.47,14155.0,184.8315,185.13,184.3019,184.3693,14155.0
2021-02-03 10:10:00,191.56,192.12,191.36,191.93,9380.0,184.456,184.9952,184.2634,184.8123,9380.0
2021-02-03 10:15:00,192.03,192.39,191.96,192.0,10365.0,184.9086,185.2552,184.8412,184.8797,10365.0
2021-02-03 10:20:00,192.0,192.14,191.37,192.14,8203.0,184.8797,185.0145,184.273,185.0145,8203.0
2021-02-03 10:25:00,192.14,192.33,191.9,192.0,14338.0,185.0145,185.1974,184.7834,184.8797,14338.0
2021-02-03 10:30:00,191.78,192.08,191.69,191.8,10260.0,184.6678,184.9567,184.5812,184.6871,10260.0
2021-02-03 10:35:00,191.87,192.16,191.59,192.06,19448.0,184.7545,185.0337,184.4849,184.9375,19448.0
2021-02-03 10:40:00,192.12,193.07,192.0,193.06,15019.0,184.9952,185.91,184.8797,185.9004,15019.0
2021-02-03 10:45:00,193.0,193.25,192.51,192.51,34032.0,185.8426,186.0833,185.3708,185.3708,34032.0
2021-02-03 10:50:00,192.48,193.14,192.3,192.85,12319.0,185.3419,185.9774,185.1686,185.6982,12319.0
2021-02-03 10:55:00,192.9,193.31,192.9,193.27,9622.0,185.7463,186.1411,185.7463,186.1026,9622.0
2021-02-03 11:00:00,193.25,193.5,193.09,193.38,9528.0,186.0833,186.3241,185.9293,186.2085,9528.0
2021-02-03 11:05:00,193.47,193.85,193.31,193.69,23306.0,186.2952,186.6611,186.1411,186.507,23306.0
2021-02-03 11:10:00,193.7,193.88,193.32,193.44,8754.0,186.5166,186.69,186.1507,186.2663,8754.0
2021-02-03 11:15:00,193.5,193.98,193.43,193.87,15739.0,186.3241,186.7863,186.2567,186.6803,15739.0
2021-02-03 11:20:00,193.8,194.29,193.69,194.13,13335.0,186.6129,187.0848,186.507,186.9307,13335.0
2021-02-03 11:25:00,194.14,194.58,193.96,194.38,24158.0,186.9403,187.364,186.767,187.1714,24158.0
2021-02-03 11:30:00,194.41,194.52,194.04,194.21,14447.0,187.2003,187.3062,186.844,187.0077,14447.0
2021-02-03 11:35:00,194.22,194.54,193.83,194.54,16768.0,187.0174,187.3255,186.6418,187.3255,16768.0
2021-02-03 11:40:00,194.45,194.51,194.09,194.09,10902.0,187.2388,187.2966,186.8922,186.8922,10902.0
2021-02-03 11:45:00,194.16,194.23,193.89,193.89,13005.0,186.9596,187.027,186.6996,186.6996,13005.0
2021-02-03 11:50:00,194.08,194.31,193.87,194.12,13969.0,186.8825,187.104,186.6803,186.9211,13969.0
2021-02-03 11:55:00,194.18,194.39,194.12,194.25,12550.0,186.9788,187.181,186.9211,187.0462,12550.0
2021-02-03 12:00:00,194.2,194.31,193.86,193.94,7848.0,186.9981,187.104,186.6707,186.7477,7848.0
2021-02-03 12:05:00,193.96,194.23,193.96,194.04,9858.0,186.767,187.027,186.767,186.844,9858.0
2021-02-03 12:10:00,194.12,194.19,192.95,193.06,36187.0,186.9211,186.9885,185.7945,185.9004,36187.0
2021-02-03 12:15:00,193.1,193.21,192.77,192.95,14308.0,185.9389,186.0448,185.6211,185.7945,14308.0
2021-02-03 12:20:00,193.0,193.34,192.94,193.33,4635.0,185.8426,186.17,185.7848,186.1604,4635.0
2021-02-03 12:25:00,193.38,193.7,193.38,193.62,6060.0,186.2085,186.5166,186.2085,186.4396,6060.0
2021-02-03 12:30:00,193.55,193.6,193.27,193.38,10288.0,186.3722,186.4203,186.1026,186.2085,10288.0
2021-02-03 12:35:00,193.47,193.56,193.39,193.48,4879.0,186.2952,186.3818,186.2181,186.3048,4879.0
2021-02-03 12:40:00,193.49,193.49,192.98,192.98,13999.0,186.3144,186.3144,185.8233,185.8233,13999.0
2021-02-03 12:45:00,193.0,193.52,193.0,193.52,18945.0,185.8426,186.3433,185.8426,186.3433,18945.0
2021-02-03 12:50:00,193.52,193.86,193.44,193.86,5295.0,186.3433,186.6707,186.2663,186.6707,5295.0
2021-02-03 12:55:00,193.79,193.93,193.65,193.8,9545.0,186.6033,186.7381,186.4685,186.6129,9545.0
2021-02-03 13:00:00,193.85,193.9,193.74,193.81,7613.0,186.6611,186.7092,186.5552,186.6226,7613.0
2021-02-03 13:05:00,193.87,193.98,193.71,193.78,7735.0,186.6803,186.7863,186.5263,186.5937,7735.0
2021-02-03 13:10:00,193.79,194.04,193.73,193.95,6025.0,186.6033,186.844,186.5455,186.7574,6025.0
2021-02-03 13:15:00,194.01,194.05,193.88,193.91,10472.0,186.8151,186.8537,186.69,186.7188,10472.0
2021-02-03 13:20:00,193.96,193.96,193.76,193.89,7786.0,186.767,186.767,186.5744,186.6996,7786.0
2021-02-03 13:25:00,193.89,194.21,193.89,194.08,9652.0,186.6996,187.0077,186.6996,186.8825,9652.0
2021-02-03 13:30:00,194.13,194.25,193.94,194.18,8709.0,186.9307,187.0462,186.7477,186.9788,8709.0
2021-02-03 13:35:00,194.2,194.67,194.2,194.45,10623.0,186.9981,187.4507,186.9981,187.2388,10623.0
2021-02-03 13:40:00,194.42,194.55,194.39,194.43,10219.0,187.2099,187.3351,187.181,187.2196,10219.0
2021-02-03 13:45:00,194.4,194.47,194.22,194.27,8685.0,187.1907,187.2581,187.0174,187.0655,8685.0
2021-02-03 13:50:00,194.27,194.44,194.26,194.4,5818.0,187.0655,187.2292,187.0559,187.1907,5818.0
2021-02-03 13:55:00,194.4,194.42,194.27,194.41,7163.0,187.1907,187.2099,187.0655,187.2003,7163.0
2021-02-03 14:00:00,194.44,194.5,194.37,194.41,12023.0,187.2292,187.287,187.1618,187.2003,12023.0
2021-02-03 14:05:00,194.47,194.7,194.46,194.57,11644.0,187.2581,187.4796,187.2485,187.3544,11644.0
2021-02-03 14:10:00,194.6,194.61,194.28,194.28,7262.0,187.3833,187.3929,187.0751,187.0751,7262.0
2021-02-03 14:15:00,194.26,194.64,194.26,194.6,9575.0,187.0559,187.4218,187.0559,187.3833,9575.0
2021-02-03 14:20:00,194.67,194.74,194.56,194.7,6366.0,187.4507,187.5181,187.3447,187.4796,6366.0
2021-02-03 14:25:00,194.74,194.8,194.63,194.68,11440.0,187.5181,187.5758,187.4121,187.4603,11440.0
2021-02-03 14:30:00,194.7,194.8,194.65,194.69,8455.0,187.4796,187.5758,187.4314,187.4699,8455.0
2021-02-03 14:35:00,194.72,194.91,194.72,194.75,8955.0,187.4988,187.6818,187.4988,187.5277,8955.0
2021-02-03 14:40:00,194.75,194.83,194.7,194.74,6273.0,187.5277,187.6047,187.4796,187.5181,6273.0
2021-02-03 14:45:00,194.75,194.91,194.59,194.59,11151.0,187.5277,187.6818,187.3736,187.3736,11151.0
2021-02-03 14:50:00,194.51,194.66,194.41,194.56,8149.0,187.2966,187.441,187.2003,187.3447,8149.0
2021-02-03 14:55:00,194.6,194.65,194.37,194.38,10633.0,187.3833,187.4314,187.1618,187.1714,10633.0
2021-02-03 15:00:00,194.43,194.48,194.14,194.2,8764.0,187.2196,187.2677,186.9403,186.9981,8764.0
2021-02-03 15:05:00,194.2,194.64,194.2,194.5,12675.0,186.9981,187.4218,186.9981,187.287,12675.0
2021-02-03 15:10:00,194.5,194.58,194.26,194.58,37769.0,187.287,187.364,187.0559,187.364,37769.0
2021-02-03 15:15:00,194.59,194.73,194.4,194.46,13622.0,187.3736,187.5084,187.1907,187.2485,13622.0
2021-02-03 15:20:00,194.46,194.64,194.14,194.15,8520.0,187.2485,187.4218,186.9403,186.9499,8520.0
2021-02-03 15:25:00,194.2,194.2,193.71,193.88,11408.0,186.9981,186.9981,186.5263,186.69,11408.0
2021-02-03 15:30:00,193.85,193.98,193.42,193.7,15783.0,186.6611,186.7863,186.247,186.5166,15783.0
2021-02-03 15:35:00,193.71,193.74,193.18,193.18,13272.0,186.5263,186.5552,186.0159,186.0159,13272.0
2021-02-03 15:40:00,193.26,194.12,193.18,194.11,42172.0,186.093,186.9211,186.0159,186.9114,42172.0
2021-02-03 15:45:00,194.13,194.71,194.13,194.71,61158.0,186.9307,187.4892,186.9307,187.4892,61158.0
2021-02-03 15:50:00,194.74,194.75,194.24,194.46,69624.0,187.5181,187.5277,187.0366,187.2485,69624.0
2021-02-03 15:55:00,194.47,194.67,193.95,194.01,171207.0,187.2581,187.4507,186.7574,186.8151,171207.0
2021-02-04 09:30:00,195.52,196.19,195.01,195.69,32784.0,188.2691,188.9143,187.7781,188.4328,32784.0
2021-02-04 09:35:00,195.93,196.72,195.41,196.71,31823.0,188.6639,189.4246,188.1632,189.415,31823.0
2021-02-04 09:40:00,196.71,196.87,195.71,195.93,6779.0,189.415,189.5691,188.4521,188.6639,6779.0
2021-02-04 09:45:00,196.1,197.65,196.01,197.49,20124.0,188.8276,190.3202,188.741,190.1661,20124.0
2021-02-04 09:50:00,197.36,197.62,196.87,197.61,12159.0,190.0409,190.2913,189.5691,190.2816,12159.0
2021-02-04 09:55:00,197.56,198.49,197.55,198.49,30631.0,190.2335,191.129,190.2239,191.129,30631.0
2021-02-04 10:00:00,198.33,198.87,197.58,197.58,17865.0,190.9749,191.4949,190.2527,190.2527,17865.0
2021-02-04 10:05:00,197.56,198.24,197.55,197.87,10014.0,190.2335,190.8883,190.2239,190.532,10014.0
2021-02-04 10:10:00,197.87,198.07,197.74,197.74,9944.0,190.532,190.7246,190.4068,190.4068,9944.0
2021-02-04 10:15:00,197.85,198.53,197.84,198.53,9337.0,190.5127,191.1675,190.5031,191.1675,9337.0
2021-02-04 10:20:00,198.46,198.64,198.37,198.63,6945.0,191.1001,191.2734,191.0135,191.2638,6945.0
2021-02-04 10:25:00,198.48,198.56,198.12,198.28,15480.0,191.1194,191.1964,190.7727,190.9268,15480.0
2021-02-04 10:30:00,198.15,198.41,197.88,198.29,9972.0,190.8016,191.052,190.5416,190.9364,9972.0
2021-02-04 10:35:00,198.41,199.05,198.34,198.91,16298.0,191.052,191.6682,190.9846,191.5334,16298.0
2021-02-04 10:40:00,198.91,199.66,198.91,199.57,10658.0,191.5334,192.2556,191.5334,192.1689,10658.0
2021-02-04 10:45:00,199.45,199.47,199.0,199.26,19437.0,192.0534,192.0727,191.6201,191.8704,19437.0
2021-02-04 10:50:00,199.18,199.33,198.9,198.9,8907.0,191.7934,191.9378,191.5238,191.5238,8907.0
2021-02-04 10:55:00,198.96,199.02,198.77,198.92,11495.0,191.5816,191.6393,191.3986,191.5431,11495.0
2021-02-04 11:00:00,198.87,199.66,198.84,199.47,12342.0,191.4949,192.2556,191.466,192.0727,12342.0
2021-02-04 11:05:00,199.43,199.72,199.41,199.65,8923.0,192.0341,192.3134,192.0149,192.246,8923.0
2021-02-04 11:10:00,199.62,199.68,198.58,199.02,33160.0,192.2171,192.2749,191.2157,191.6393,33160.0
2021-02-04 11:15:00,199.02,199.27,198.78,198.83,14141.0,191.6393,191.8801,191.4082,191.4564,14141.0
2021-02-04 11:20:00,198.83,199.2,198.5,198.79,22905.0,191.4564,191.8127,191.1386,191.4179,22905.0
2021-02-04 11:25:00,198.75,198.82,198.34,198.39,7056.0,191.3794,191.4468,190.9846,191.0327,7056.0
2021-02-04 11:30:00,198.44,198.52,198.08,198.16,20486.0,191.0809,191.1579,190.7342,190.8112,20486.0
2021-02-04 11:35:00,198.16,198.45,198.09,198.25,18912.0,190.8112,191.0905,190.7438,190.8979,18912.0
2021-02-04 11:40:00,198.27,198.68,198.26,198.43,12472.0,190.9172,191.312,190.9075,191.0712,12472.0
2021-02-04 11:45:00,198.43,198.5,198.3,198.41,6792.0,191.0712,191.1386,190.946,191.052,6792.0
2021-02-04 11:50:00,198.52,198.52,198.05,198.31,13890.0,191.1579,191.1579,190.7053,190.9557,13890.0
2021-02-04 11:55:00,198.31,198.41,198.19,198.25,3773.0,190.9557,191.052,190.8401,190.8979,3773.0
2021-02-04 12:00:00,198.25,198.33,198.12,198.3,8138.0,190.8979,190.9749,190.7727,190.946,8138.0
2021-02-04 12:05:00,198.36,198.43,198.24,198.31,6418.0,191.0038,191.0712,190.8883,190.9557,6418.0
2021-02-04 12:10:00,198.3,198.34,197.93,197.93,6243.0,190.946,190.9846,190.5898,190.5898,6243.0
2021-02-04 12:15:00,197.89,198.06,197.66,197.73,8151.0,190.5513,190.7149,190.3298,190.3972,8151.0
2021-02-04 12:20:00,197.67,197.81,197.6,197.6,5135.0,190.3394,190.4742,190.272,190.272,5135.0
2021-02-04 12:25:00,197.73,197.81,197.51,197.69,7886.0,190.3972,190.4742,190.1853,190.3587,7886.0
2021-02-04 12:30:00,197.73,197.74,197.24,197.67,10745.0,190.3972,190.4068,189.9254,190.3394,10745.0
2021-02-04 12:35:00,197.67,197.67,197.31,197.45,10655.0,190.3394,190.3394,189.9928,190.1276,10655.0
2021-02-04 12:40:00,197.52,197.52,197.24,197.3,6480.0,190.195,190.195,189.9254,189.9831,6480.0
2021-02-04 12:45:00,197.25,197.62,197.19,197.49,7308.0,189.935,190.2913,189.8772,190.1661,7308.0
2021-02-04 12:50:00,197.53,197.58,197.24,197.34,8062.0,190.2046,190.2527,189.9254,190.0216,8062.0
2021-02-04 12:55:00,197.34,197.74,197.31,197.58,4332.0,190.0216,190.4068,189.9928,190.2527,4332.0
2021-02-04 13:00:00,197.57,197.7,197.44,197.52,4908.0,190.2431,190.3683,190.1179,190.195,4908.0
2021-02-04 13:05:00,197.56,197.68,197.46,197.46,6656.0,190.2335,190.349,190.1372,190.1372,6656.0
2021-02-04 13:10:00,197.49,197.87,197.49,197.81,4491.0,190.1661,190.532,190.1661,190.4742,4491.0
2021-02-04 13:15:00,197.77,198.1,197.76,198.07,5633.0,190.4357,190.7535,190.4261,190.7246,5633.0
2021-02-04 13:20:00,198.02,198.04,197.81,197.88,5111.0,190.6764,190.6957,190.4742,190.5416,5111.0
2021-02-04 13:25:00,197.81,197.98,197.77,197.93,6254.0,190.4742,190.6379,190.4357,190.5898,6254.0
2021-02-04 13:30:00,197.91,198.07,197.72,197.83,6019.0,190.5705,190.7246,190.3876,190.4935,6019.0
2021-02-04 13:35:00,197.84,197.94,197.73,197.8,4105.0,190.5031,190.5994,190.3972,190.4646,4105.0
2021-02-04 13:40:00,197.8,198.01,197.8,198.01,7890.0,190.4646,190.6668,190.4646,190.6668,7890.0
2021-02-04 13:45:00,197.99,198.09,197.85,197.85,8160.0,190.6475,190.7438,190.5127,190.5127,8160.0
2021-02-04 13:50:00,197.85,197.91,197.62,197.74,3975.0,190.5127,190.5705,190.2913,190.4068,3975.0
2021-02-04 13:55:00,197.67,197.89,197.53,197.72,6538.0,190.3394,190.5513,190.2046,190.3876,6538.0
2021-02-04 14:00:00,197.73,197.88,197.66,197.79,3212.0,190.3972,190.5416,190.3298,190.455,3212.0
2021-02-04 14:05:00,197.83,197.88,197.58,197.75,7238.0,190.4935,190.5416,190.2527,190.4164,7238.0
2021-02-04 14:10:00,197.8,197.85,197.56,197.66,18997.0,190.4646,190.5127,190.2335,190.3298,18997.0
2021-02-04 14:15:00,197.52,197.72,197.45,197.47,4363.0,190.195,190.3876,190.1276,190.1468,4363.0
2021-02-04 14:20:00,197.56,197.68,197.51,197.59,5710.0,190.2335,190.349,190.1853,190.2624,5710.0
2021-02-04 14:25:00,197.63,197.76,197.55,197.55,4706.0,190.3009,190.4261,190.2239,190.2239,4706.0
2021-02-04 14:30:00,197.52,197.6,197.35,197.43,6236.0,190.195,190.272,190.0313,190.1083,6236.0
2021-02-04 14:35:00,197.47,197.67,197.41,197.41,4861.0,190.1468,190.3394,190.0891,190.0891,4861.0
2021-02-04 14:40:00,197.48,197.63,197.41,197.48,18159.0,190.1565,190.3009,190.0891,190.1565,18159.0
2021-02-04 14:45:00,197.44,197.77,197.37,197.77,7828.0,190.1179,190.4357,190.0505,190.4357,7828.0
2021-02-04 14:50:00,197.77,197.96,197.7,197.75,7682.0,190.4357,190.6187,190.3683,190.4164,7682.0
2021-02-04 14:55:00,197.75,197.89,197.7,197.7,11576.0,190.4164,190.5513,190.3683,190.3683,11576.0
2021-02-04 15:00:00,197.69,197.69,197.03,197.05,9455.0,190.3587,190.3587,189.7231,189.7424,9455.0
2021-02-04 15:05:00,197.03,197.31,197.03,197.16,10210.0,189.7231,189.9928,189.7231,189.8483,10210.0
2021-02-04 15:10:00,197.2,197.22,196.7,196.7,9011.0,189.8868,189.9061,189.4054,189.4054,9011.0
2021-02-04 15:15:00,196.75,196.8,196.54,196.68,9443.0,189.4535,189.5017,189.2513,189.3861,9443.0
2021-02-04 15:20:00,196.68,196.68,196.23,196.26,15864.0,189.3861,189.3861,188.9528,188.9817,15864.0
2021-02-04 15:25:00,196.26,196.36,196.03,196.11,11831.0,188.9817,189.078,188.7602,188.8373,11831.0
2021-02-04 15:30:00,196.11,196.36,195.79,196.28,20417.0,188.8373,189.078,188.5291,189.001,20417.0
2021-02-04 15:35:00,196.24,196.39,196.16,196.29,21552.0,188.9624,189.1069,188.8854,189.0106,21552.0
2021-02-04 15:40:00,196.29,196.86,196.06,196.73,37415.0,189.0106,189.5594,188.7891,189.4343,37415.0
2021-02-04 15:45:00,196.77,197.25,196.73,197.24,39009.0,189.4728,189.935,189.4343,189.9254,39009.0
2021-02-04 15:50:00,197.26,197.49,197.16,197.25,86232.0,189.9446,190.1661,189.8483,189.935,86232.0
2021-02-04 15:55:00,197.2,197.9,197.11,197.88,120151.0,189.8868,190.5609,189.8002,190.5416,120151.0
2021-02-05 09:30:00,199.02,199.27,198.12,199.27,26038.0,191.6393,191.8801,190.7727,191.8801,26038.0
2021-02-05 09:35:00,199.38,200.38,199.09,199.39,20362.0,191.986,192.9489,191.7067,191.9956,20362.0
2021-02-05 09:40:00,199.54,200.79,199.54,200.63,10711.0,192.1401,193.3437,192.1401,193.1896,10711.0
2021-02-05 09:45:00,200.75,200.76,199.6,199.88,14681.0,193.3052,193.3148,192.1978,192.4675,14681.0
2021-02-05 09:50:00,199.78,200.59,199.77,200.32,16634.0,192.3712,193.1511,192.3615,192.8911,16634.0
2021-02-05 09:55:00,200.37,200.37,199.72,199.94,15885.0,192.9393,192.9393,192.3134,192.5252,15885.0
2021-02-05 10:00:00,200.06,200.24,199.64,199.8,14194.0,192.6408,192.8141,192.2364,192.3904,14194.0
2021-02-05 10:05:00,199.71,200.17,199.35,199.61,19122.0,192.3038,192.7467,191.9571,192.2075,19122.0
2021-02-05 10:10:00,199.67,199.73,198.81,198.93,6922.0,192.2652,192.323,191.4371,191.5527,6922.0
2021-02-05 10:15:00,198.94,199.05,198.35,198.35,11607.0,191.5623,191.6682,190.9942,190.9942,11607.0
2021-02-05 10:20:00,198.49,198.94,198.32,198.86,14873.0,191.129,191.5623,190.9653,191.4853,14873.0
2021-02-05 10:25:00,198.86,198.9,198.46,198.5,12315.0,191.4853,191.5238,191.1001,191.1386,12315.0
2021-02-05 10:30:00,198.56,199.23,198.55,199.13,9346.0,191.1964,191.8416,191.1868,191.7453,9346.0
2021-02-05 10:35:00,199.17,199.19,198.8,199.09,11341.0,191.7838,191.803,191.4275,191.7067,11341.0
2021-02-05 10:40:00,199.09,199.22,198.9,199.16,8808.0,191.7067,191.8319,191.5238,191.7742,8808.0
2021-02-05 10:45:00,199.09,199.43,199.0,199.29,9650.0,191.7067,192.0341,191.6201,191.8993,9650.0
2021-02-05 10:50:00,199.22,199.45,198.93,199.41,16025.0,191.8319,192.0534,191.5527,192.0149,16025.0
2021-02-05 10:55:00,199.49,199.72,199.15,199.22,11837.0,192.0919,192.3134,191.7645,191.8319,11837.0
2021-02-05 11:00:00,199.28,199.41,199.04,199.17,8939.0,191.8897,192.0149,191.6586,191.7838,8939.0
2021-02-05 11:05:00,198.95,199.0,198.56,198.58,5471.0,191.5719,191.6201,191.1964,191.2157,5471.0
2021-02-05 11:10:00,198.58,198.98,198.58,198.88,5736.0,191.2157,191.6008,191.2157,191.5045,5736.0
2021-02-05 11:15:00,198.81,198.82,198.39,198.48,17153.0,191.4371,191.4468,191.0327,191.1194,17153.0
2021-02-05 11:20:00,198.53,198.7,198.43,198.65,17382.0,191.1675,191.3312,191.0712,191.2831,17382.0
2021-02-05 11:25:00,198.54,198.55,198.31,198.37,9394.0,191.1771,191.1868,190.9557,191.0135,9394.0
2021-02-05 11:30:00,198.44,198.49,198.17,198.43,6065.0,191.0809,191.129,190.8209,191.0712,6065.0
2021-02-05 11:35:00,198.49,198.73,198.47,198.47,12931.0,191.129,191.3601,191.1097,191.1097,12931.0
2021-02-05 11:40:00,198.45,198.51,198.13,198.21,5716.0,191.0905,191.1483,190.7824,190.8594,5716.0
2021-02-05 11:45:00,198.09,198.24,197.5,197.5,9581.0,190.7438,190.8883,190.1757,190.1757,9581.0
2021-02-05 11:50:00,197.39,197.57,197.03,197.21,17579.0,190.0698,190.2431,189.7231,189.8965,17579.0
2021-02-05 11:55:00,197.32,197.65,197.25,197.46,7605.0,190.0024,190.3202,189.935,190.1372,7605.0
2021-02-05 12:00:00,197.4,197.82,197.21,197.71,4210.0,190.0794,190.4838,189.8965,190.3779,4210.0
2021-02-05 12:05:00,197.67,197.99,197.67,197.74,9239.0,190.3394,190.6475,190.3394,190.4068,9239.0
2021-02-05 12:10:00,197.78,197.87,197.68,197.87,3457.0,190.4453,190.532,190.349,190.532,3457.0
2021-02-05 12:15:00,197.91,198.16,197.75,198.05,4996.0,190.5705,190.8112,190.4164,190.7053,4996.0
2021-02-05 12:20:00,198.09,198.22,198.0,198.01,6451.0,190.7438,190.869,190.6572,190.6668,6451.0
2021-02-05 12:25:00,197.99,198.05,197.9,198.01,6283.0,190.6475,190.7053,190.5609,190.6668,6283.0
2021-02-05 12:30:00,197.98,198.19,197.88,197.91,14487.0,190.6379,190.8401,190.5416,190.5705,14487.0
2021-02-05 12:35:00,197.9,198.24,197.89,198.24,3659.0,190.5609,190.8883,190.5513,190.8883,3659.0
2021-02-05 12:40:00,198.2,198.73,198.16,198.69,9254.0,190.8498,191.3601,190.8112,191.3216,9254.0
2021-02-05 12:45:00,198.7,198.77,198.65,198.65,4475.0,191.3312,191.3986,191.2831,191.2831,4475.0
2021-02-05 12:50:00,198.71,198.95,198.71,198.79,7552.0,191.3408,191.5719,191.3408,191.4179,7552.0
2021-02-05 12:55:00,198.88,199.14,198.78,199.13,6087.0,191.5045,191.7549,191.4082,191.7453,6087.0
2021-02-05 13:00:00,199.23,199.23,198.31,198.45,12825.0,191.8416,191.8416,190.9557,191.0905,12825.0
2021-02-05 13:05:00,198.37,198.77,198.35,198.74,3510.0,191.0135,191.3986,190.9942,191.3697,3510.0
2021-02-05 13:10:00,198.73,198.74,198.42,198.51,5245.0,191.3601,191.3697,191.0616,191.1483,5245.0
2021-02-05 13:15:00,198.48,198.55,198.33,198.48,4500.0,191.1194,191.1868,190.9749,191.1194,4500.0
2021-02-05 13:20:00,198.42,198.44,198.14,198.4,10624.0,191.0616,191.0809,190.792,191.0423,10624.0
2021-02-05 13:25:00,198.36,198.44,198.26,198.26,5584.0,191.0038,191.0809,190.9075,190.9075,5584.0
2021-02-05 13:30:00,198.25,198.26,198.02,198.14,10755.0,190.8979,190.9075,190.6764,190.792,10755.0
2021-02-05 13:35:00,198.12,198.23,198.06,198.06,7649.0,190.7727,190.8786,190.7149,190.7149,7649.0
2021-02-05 13:40:00,198.03,198.32,198.0,198.25,9752.0,190.6861,190.9653,190.6572,190.8979,9752.0
2021-02-05 13:45:00,198.3,198.46,198.25,198.25,6993.0,190.946,191.1001,190.8979,190.8979,6993.0
2021-02-05 13:50:00,198.21,198.4,198.16,198.2,5350.0,190.8594,191.0423,190.8112,190.8498,5350.0
2021-02-05 13:55:00,198.26,198.42,198.24,198.24,4807.0,190.9075,191.0616,190.8883,190.8883,4807.0
2021-02-05 14:00:00,198.24,198.43,198.14,198.41,7974.0,190.8883,191.0712,190.792,191.052,7974.0
2021-02-05 14:05:00,198.37,198.39,198.15,198.2,11536.0,191.0135,191.0327,190.8016,190.8498,11536.0
2021-02-05 14:10:00,198.2,198.22,198.13,198.15,7701.0,190.8498,190.869,190.7824,190.8016,7701.0
2021-02-05 14:15:00,198.14,198.14,197.72,197.77,8527.0,190.792,190.792,190.3876,190.4357,8527.0
2021-02-05 14:20:00,197.77,198.02,197.73,198.02,7723.0,190.4357,190.6764,190.3972,190.6764,7723.0
2021-02-05 14:25:00,198.0,198.07,197.86,197.97,10451.0,190.6572,190.7246,190.5224,190.6283,10451.0
2021-02-05 14:30:00,197.97,198.14,197.91,197.95,7015.0,190.6283,190.792,190.5705,190.609,7015.0
2021-02-05 14:35:00,197.99,197.99,197.82,197.83,8171.0,190.6475,190.6475,190.4838,190.4935,8171.0
2021-02-05 14:40:00,197.86,197.89,197.72,197.76,7385.0,190.5224,190.5513,190.3876,190.4261,7385.0
2021-02-05 14:45:00,197.71,197.89,197.7,197.72,9188.0,190.3779,190.5513,190.3683,190.3876,9188.0
2021-02-05 14:50:00,197.68,197.74,197.5,197.5,7808.0,190.349,190.4068,190.1757,190.1757,7808.0
2021-02-05 14:55:00,197.53,197.79,197.47,197.65,19877.0,190.2046,190.455,190.1468,190.3202,19877.0
2021-02-05 15:00:00,197.66,197.82,197.54,197.56,8970.0,190.3298,190.4838,190.2142,190.2335,8970.0
2021-02-05 15:05:00,197.59,197.7,197.52,197.7,8832.0,190.2624,190.3683,190.195,190.3683,8832.0
2021-02-05 15:10:00,197.61,197.92,197.61,197.66,9447.0,190.2816,190.5801,190.2816,190.3298,9447.0
2021-02-05 15:15:00,197.65,197.83,197.64,197.73,9760.0,190.3202,190.4935,190.3105,190.3972,9760.0
2021-02-05 15:20:00,197.73,197.87,197.73,197.79,8361.0,190.3972,190.532,190.3972,190.455,8361.0
2021-02-05 15:25:00,197.77,197.87,197.5,197.54,16010.0,190.4357,190.532,190.1757,190.2142,16010.0
2021-02-05 15:30:00,197.58,197.92,197.54,197.86,13252.0,190.2527,190.5801,190.2142,190.5224,13252.0
2021-02-05 15:35:00,197.86,198.0,197.66,197.69,22073.0,190.5224,190.6572,190.3298,190.3587,22073.0
2021-02-05 15:40:00,197.69,197.77,197.45,197.5,29033.0,190.3587,190.4357,190.1276,190.1757,29033.0
2021-02-05 15:45:00,197.47,197.97,197.32,197.69,58288.0,190.1468,190.6283,190.0024,190.3587,58288.0
2021-02-05 15:50:00,197.72,198.2,197.68,198.03,41700.0,190.3876,190.8498,190.349,190.6861,41700.0
2021-02-05 15:55:00,198.12,198.42,197.81,198.27,73498.0,190.7727,191.0616,190.4742,190.9172,73498.0
2021-02-08 09:30:00,202.25,205.9,202.01,205.55,131118.0,194.7496,198.2642,194.5185,197.9272,131118.0
2021-02-08 09:35:00,205.28,206.85,204.39,205.81,68908.0,197.6672,199.179,196.8102,198.1775,68908.0
2021-02-08 09:40:00,205.67,206.6,202.95,203.3,40752.0,198.0427,198.9382,195.4236,195.7606,40752.0
2021-02-08 09:45:00,203.29,204.89,203.04,204.13,55736.0,195.751,197.2917,195.5103,196.5598,55736.0
2021-02-08 09:50:00,203.78,205.24,203.44,204.9,24592.0,196.2228,197.6287,195.8954,197.3013,24592.0
2021-02-08 09:55:00,204.87,204.91,202.2,202.32,53807.0,197.2724,197.3109,194.7014,194.817,53807.0
2021-02-08 10:00:00,202.49,203.25,201.0,201.33,137348.0,194.9807,195.7125,193.5459,193.8637,137348.0
2021-02-08 10:05:00,201.27,201.88,200.55,200.85,17112.0,193.8059,194.3933,193.1126,193.4015,17112.0
2021-02-08 10:10:00,200.84,200.88,199.07,199.5,52285.0,193.3919,193.4304,191.6875,192.1015,52285.0
2021-02-08 10:15:00,199.36,200.48,199.2,200.47,23625.0,191.9667,193.0452,191.8127,193.0356,23625.0
2021-02-08 10:20:00,200.28,200.99,199.4,199.63,16926.0,192.8526,193.5363,192.0053,192.2267,16926.0
2021-02-08 10:25:00,199.76,200.05,199.14,199.15,27364.0,192.3519,192.6311,191.7549,191.7645,27364.0
2021-02-08 10:30:00,199.07,200.05,197.75,198.61,29680.0,191.6875,192.6311,190.4164,191.2445,29680.0
2021-02-08 10:35:00,198.61,199.0,197.75,198.25,29362.0,191.2445,191.6201,190.4164,190.8979,29362.0
2021-02-08 10:40:00,198.1,198.91,197.85,198.37,18902.0,190.7535,191.5334,190.5127,191.0135,18902.0
2021-02-08 10:45:00,198.44,198.81,198.0,198.0,11074.0,191.0809,191.4371,190.6572,190.6572,11074.0
2021-02-08 10:50:00,197.92,198.26,197.5,197.83,11405.0,190.5801,190.9075,190.1757,190.4935,11405.0
2021-02-08 10:55:00,197.68,197.93,197.44,197.75,18599.0,190.349,190.5898,190.1179,190.4164,18599.0
2021-02-08 11:00:00,197.77,198.06,197.38,197.76,57957.0,190.4357,190.7149,190.0602,190.4261,57957.0
2021-02-08 11:05:00,197.92,198.12,197.69,197.71,13387.0,190.5801,190.7727,190.3587,190.3779,13387.0
2021-02-08 11:10:00,197.71,197.71,196.63,197.55,35186.0,190.3779,190.3779,189.338,190.2239,35186.0
2021-02-08 11:15:00,197.43,197.88,197.42,197.74,8561.0,190.1083,190.5416,190.0987,190.4068,8561.0
2021-02-08 11:20:00,197.54,199.19,197.54,199.18,18727.0,190.2142,191.803,190.2142,191.7934,18727.0
2021-02-08 11:25:00,199.02,199.52,198.59,199.52,31166.0,191.6393,192.1208,191.2253,192.1208,31166.0
2021-02-08 11:30:00,199.4,199.43,198.72,198.92,19515.0,192.0053,192.0341,191.3505,191.5431,19515.0
2021-02-08 11:35:00,198.83,199.33,198.75,199.03,15955.0,191.4564,191.9378,191.3794,191.649,15955.0
2021-02-08 11:40:00,199.12,199.4,199.0,199.36,7454.0,191.7356,192.0053,191.6201,191.9667,7454.0
2021-02-08 11:45:00,199.36,199.5,199.09,199.46,11812.0,191.9667,192.1015,191.7067,192.063,11812.0
2021-02-08 11:50:00,199.42,199.5,199.25,199.4,21057.0,192.0245,192.1015,191.8608,192.0053,21057.0
2021-02-08 11:55:00,199.41,199.5,199.35,199.41,11109.0,192.0149,192.1015,191.9571,192.0149,11109.0
2021-02-08 12:00:00,199.41,199.88,199.29,199.47,14987.0,192.0149,192.4675,191.8993,192.0727,14987.0
2021-02-08 12:05:00,199.46,200.19,199.43,200.19,30863.0,192.063,192.766,192.0341,192.766,30863.0
2021-02-08 12:10:00,200.14,200.26,199.87,200.02,27914.0,192.7178,192.8334,192.4578,192.6023,27914.0
2021-02-08 12:15:00,200.04,200.13,199.88,200.02,26303.0,192.6215,192.7082,192.4675,192.6023,26303.0
2021-02-08 12:20:00,200.02,200.21,199.98,200.06,12720.0,192.6023,192.7852,192.5637,192.6408,12720.0
2021-02-08 12:25:00,200.08,200.09,199.07,199.22,10152.0,192.66,192.6697,191.6875,191.8319,10152.0
2021-02-08 12:30:00,199.13,199.33,198.93,199.17,15891.0,191.7453,191.9378,191.5527,191.7838,15891.0
2021-02-08 12:35:00,199.08,199.15,198.92,199.03,10613.0,191.6971,191.7645,191.5431,191.649,10613.0
2021-02-08 12:40:00,199.12,199.37,199.01,199.37,14908.0,191.7356,191.9764,191.6297,191.9764,14908.0
2021-02-08 12:45:00,199.36,199.91,199.34,199.8,18022.0,191.9667,192.4963,191.9475,192.3904,18022.0
2021-02-08 12:50:00,199.8,200.17,199.6,200.17,17776.0,192.3904,192.7467,192.1978,192.7467,17776.0
2021-02-08 12:55:00,200.16,200.28,199.59,200.18,19390.0,192.7371,192.8526,192.1882,192.7563,19390.0
2021-02-08 13:00:00,200.1,200.24,199.73,199.91,12898.0,192.6793,192.8141,192.323,192.4963,12898.0
2021-02-08 13:05:00,199.85,199.92,199.6,199.61,4212.0,192.4386,192.506,192.1978,192.2075,4212.0
2021-02-08 13:10:00,199.69,200.1,199.69,200.06,10449.0,192.2845,192.6793,192.2845,192.6408,10449.0
2021-02-08 13:15:00,200.09,200.75,200.08,200.55,9947.0,192.6697,193.3052,192.66,193.1126,9947.0
2021-02-08 13:20:00,200.54,200.67,199.95,199.95,13201.0,193.103,193.2282,192.5349,192.5349,13201.0
2021-02-08 13:25:00,200.0,200.03,199.66,199.87,9034.0,192.583,192.6119,192.2556,192.4578,9034.0
2021-02-08 13:30:00,199.81,200.01,199.7,199.9,20943.0,192.4,192.5926,192.2941,192.4867,20943.0
2021-02-08 13:35:00,199.84,200.0,199.72,199.89,9725.0,192.4289,192.583,192.3134,192.4771,9725.0
2021-02-08 13:40:00,199.88,199.94,199.59,199.84,13863.0,192.4675,192.5252,192.1882,192.4289,13863.0
2021-02-08 13:45:00,199.83,199.89,199.11,199.57,26397.0,192.4193,192.4771,191.726,192.1689,26397.0
2021-02-08 13:50:00,199.7,199.77,197.76,198.55,82915.0,192.2941,192.3615,190.4261,191.1868,82915.0
2021-02-08 13:55:00,198.5,198.89,197.5,198.04,120257.0,191.1386,191.5142,190.1757,190.6957,120257.0
2021-02-08 14:00:00,198.05,198.17,197.7,198.1,28882.0,190.7053,190.8209,190.3683,190.7535,28882.0
2021-02-08 14:05:00,198.16,198.17,197.77,197.96,19543.0,190.8112,190.8209,190.4357,190.6187,19543.0
2021-02-08 14:10:00,197.77,198.15,197.08,198.08,33812.0,190.4357,190.8016,189.7713,190.7342,33812.0
2021-02-08 14:15:00,197.98,198.22,197.81,197.81,20777.0,190.6379,190.869,190.4742,190.4742,20777.0
2021-02-08 14:20:00,197.8,198.28,197.71,198.28,66165.0,190.4646,190.9268,190.3779,190.9268,66165.0
2021-02-08 14:25:00,198.29,199.01,198.29,198.84,68708.0,190.9364,191.6297,190.9364,191.466,68708.0
2021-02-08 14:30:00,198.91,199.45,198.55,199.28,83111.0,191.5334,192.0534,191.1868,191.8897,83111.0
2021-02-08 14:35:00,199.28,199.73,198.97,199.44,66662.0,191.8897,192.323,191.5912,192.0438,66662.0
2021-02-08 14:40:00,199.39,199.74,198.46,198.91,44099.0,191.9956,192.3326,191.1001,191.5334,44099.0
2021-02-08 14:45:00,198.87,199.16,198.84,198.91,20474.0,191.4949,191.7742,191.466,191.5334,20474.0
2021-02-08 14:50:00,198.83,199.15,198.7,199.13,22280.0,191.4564,191.7645,191.3312,191.7453,22280.0
2021-02-08 14:55:00,199.13,199.67,199.07,199.44,16256.0,191.7453,192.2652,191.6875,192.0438,16256.0
2021-02-08 15:00:00,199.36,199.71,199.28,199.71,20355.0,191.9667,192.3038,191.8897,192.3038,20355.0
2021-02-08 15:05:00,199.61,199.93,199.54,199.81,19120.0,192.2075,192.5156,192.1401,192.4,19120.0
2021-02-08 15:10:00,199.81,200.04,199.79,199.84,22281.0,192.4,192.6215,192.3808,192.4289,22281.0
2021-02-08 15:15:00,199.81,199.94,199.56,199.68,19015.0,192.4,192.5252,192.1593,192.2749,19015.0
2021-02-08 15:20:00,199.73,199.77,199.05,199.17,25567.0,192.323,192.3615,191.6682,191.7838,25567.0
2021-02-08 15:25:00,199.16,199.19,198.5,198.76,26666.0,191.7742,191.803,191.1386,191.389,26666.0
2021-02-08 15:30:00,198.78,198.92,198.2,198.43,18655.0,191.4082,191.5431,190.8498,191.0712,18655.0
2021-02-08 15:35:00,198.45,199.65,198.4,199.59,70655.0,191.0905,192.246,191.0423,192.1882,70655.0
2021-02-08 15:40:00,199.57,200.13,199.5,199.93,63444.0,192.1689,192.7082,192.1015,192.5156,63444.0
2021-02-08 15:45:00,199.93,200.03,199.76,199.97,64294.0,192.5156,192.6119,192.3519,192.5541,64294.0
2021-02-08 15:50:00,200.01,200.09,199.73,200.03,54917.0,192.5926,192.6697,192.323,192.6119,54917.0
2021-02-08 15:55:00,200.02,200.42,199.35,200.34,159423.0,192.6023,192.9874,191.9571,192.9104,159423.0
2021-02-09 09:30:00,197.6,199.56,197.6,199.56,65576.0,190.272,192.1593,190.272,192.1593,65576.0
2021-02-09 09:35:00,199.24,199.59,198.0,199.03,11199.0,191.8512,192.1882,190.6572,191.649,11199.0
2021-02-09 09:40:00,199.23,199.23,198.15,199.13,11274.0,191.8416,191.8416,190.8016,191.7453,11274.0
2021-02-09 09:45:00,198.97,200.4,198.97,200.18,12785.0,191.5912,192.9682,191.5912,192.7563,12785.0
2021-02-09 09:50:00,200.69,201.65,200.09,201.62,20478.0,193.2474,194.1718,192.6697,194.1429,20478.0
2021-02-09 09:55:00,201.44,201.95,200.67,200.68,15851.0,193.9696,194.4607,193.2282,193.2378,15851.0
2021-02-09 10:00:00,200.66,201.29,200.24,200.95,24917.0,193.2185,193.8252,192.8141,193.4978,24917.0
2021-02-09 10:05:00,200.75,201.32,200.75,200.97,8915.0,193.3052,193.854,193.3052,193.517,8915.0
2021-02-09 10:10:00,200.98,201.59,200.76,201.38,15523.0,193.5267,194.114,193.3148,193.9118,15523.0
2021-02-09 10:15:00,201.37,201.4,200.71,201.14,9696.0,193.9022,193.9311,193.2667,193.6807,9696.0
2021-02-09 10:20:00,201.2,201.34,200.84,200.92,13038.0,193.7385,193.8733,193.3919,193.4689,13038.0
2021-02-09 10:25:00,200.95,201.24,200.68,201.21,14418.0,193.4978,193.777,193.2378,193.7481,14418.0
2021-02-09 10:30:00,201.32,201.55,201.11,201.17,7215.0,193.854,194.0755,193.6518,193.7096,7215.0
2021-02-09 10:35:00,201.04,201.17,200.81,200.9,6108.0,193.5844,193.7096,193.363,193.4496,6108.0
2021-02-09 10:40:00,200.84,201.38,200.84,201.38,8808.0,193.3919,193.9118,193.3919,193.9118,8808.0
2021-02-09 10:45:00,201.36,201.45,201.01,201.31,11646.0,193.8926,193.9792,193.5555,193.8444,11646.0
2021-02-09 10:50:00,201.36,201.65,201.27,201.65,6758.0,193.8926,194.1718,193.8059,194.1718,6758.0
2021-02-09 10:55:00,201.63,202.02,201.52,202.02,25404.0,194.1526,194.5281,194.0466,194.5281,25404.0
2021-02-09 11:00:00,202.06,202.12,201.35,201.7,13260.0,194.5666,194.6244,193.8829,194.22,13260.0
2021-02-09 11:05:00,201.56,201.74,201.5,201.62,3208.0,194.0851,194.2585,194.0274,194.1429,3208.0
2021-02-09 11:10:00,201.69,202.06,201.6,202.05,7277.0,194.2103,194.5666,194.1237,194.557,7277.0
2021-02-09 11:15:00,201.9,202.02,201.62,201.81,8422.0,194.4125,194.5281,194.1429,194.3259,8422.0
2021-02-09 11:20:00,201.74,201.82,201.49,201.82,8511.0,194.2585,194.3355,194.0177,194.3355,8511.0
2021-02-09 11:25:00,201.84,202.12,201.83,202.12,11578.0,194.3548,194.6244,194.3451,194.6244,11578.0
2021-02-09 11:30:00,202.12,202.6,202.07,202.34,15323.0,194.6244,195.0866,194.5762,194.8362,15323.0
2021-02-09 11:35:00,202.34,202.87,202.07,202.67,11961.0,194.8362,195.3466,194.5762,195.154,11961.0
2021-02-09 11:40:00,202.74,202.89,202.73,202.88,6478.0,195.2214,195.3658,195.2118,195.3562,6478.0
2021-02-09 11:45:00,202.88,203.18,202.87,203.1,11336.0,195.3562,195.6451,195.3466,195.568,11336.0
2021-02-09 11:50:00,203.25,203.35,202.91,203.09,8799.0,195.7125,195.8088,195.3851,195.5584,8799.0
2021-02-09 11:55:00,203.11,203.21,202.84,202.97,9438.0,195.5777,195.674,195.3177,195.4429,9438.0
2021-02-09 12:00:00,202.93,203.18,202.78,202.94,10477.0,195.4043,195.6451,195.2599,195.414,10477.0
2021-02-09 12:05:00,202.94,203.14,202.86,202.86,10173.0,195.414,195.6066,195.3369,195.3369,10173.0
2021-02-09 12:10:00,203.01,203.42,202.91,203.37,7145.0,195.4814,195.8762,195.3851,195.828,7145.0
2021-02-09 12:15:00,203.42,203.76,203.42,203.68,15741.0,195.8762,196.2036,195.8762,196.1265,15741.0
2021-02-09 12:20:00,203.77,204.09,203.43,203.59,23406.0,196.2132,196.5213,195.8858,196.0399,23406.0
2021-02-09 12:25:00,203.56,203.71,203.24,203.29,6108.0,196.011,196.1554,195.7028,195.751,6108.0
2021-02-09 12:30:00,203.26,203.5,203.2,203.2,8619.0,195.7221,195.9532,195.6643,195.6643,8619.0
2021-02-09 12:35:00,203.21,203.77,203.17,203.71,8092.0,195.674,196.2132,195.6354,196.1554,8092.0
2021-02-09 12:40:00,203.76,204.31,203.7,204.24,10132.0,196.2036,196.7332,196.1458,196.6658,10132.0
2021-02-09 12:45:00,204.28,204.4,203.93,204.06,8550.0,196.7043,196.8198,196.3673,196.4924,8550.0
2021-02-09 12:50:00,203.97,204.39,203.97,204.3,6578.0,196.4058,196.8102,196.4058,196.7235,6578.0
2021-02-09 12:55:00,204.37,204.91,204.21,204.25,20731.0,196.7909,197.3109,196.6369,196.6754,20731.0
2021-02-09 13:00:00,204.25,204.34,204.22,204.25,8419.0,196.6754,196.7621,196.6465,196.6754,8419.0
2021-02-09 13:05:00,204.22,204.25,203.56,203.66,5138.0,196.6465,196.6754,196.011,196.1073,5138.0
2021-02-09 13:10:00,203.7,203.96,203.57,203.66,8492.0,196.1458,196.3961,196.0206,196.1073,8492.0
2021-02-09 13:15:00,203.62,203.68,203.33,203.37,11226.0,196.0688,196.1265,195.7895,195.828,11226.0
2021-02-09 13:20:00,203.41,203.68,203.36,203.47,17495.0,195.8665,196.1265,195.8184,195.9243,17495.0
2021-02-09 13:25:00,203.37,203.51,203.22,203.22,4089.0,195.828,195.9628,195.6836,195.6836,4089.0
2021-02-09 13:30:00,203.26,203.44,203.26,203.37,4155.0,195.7221,195.8954,195.7221,195.828,4155.0
2021-02-09 13:35:00,203.38,203.38,203.03,203.03,5534.0,195.8377,195.8377,195.5006,195.5006,5534.0
2021-02-09 13:40:00,203.07,203.21,203.0,203.2,2275.0,195.5392,195.674,195.4717,195.6643,2275.0
2021-02-09 13:45:00,203.23,203.31,203.04,203.04,5106.0,195.6932,195.7703,195.5103,195.5103,5106.0
2021-02-09 13:50:00,203.02,203.2,202.93,203.14,4113.0,195.491,195.6643,195.4043,195.6066,4113.0
2021-02-09 13:55:00,203.15,203.21,203.04,203.1,1788.0,195.6162,195.674,195.5103,195.568,1788.0
2021-02-09 14:00:00,203.15,203.26,203.13,203.26,4730.0,195.6162,195.7221,195.5969,195.7221,4730.0
2021-02-09 14:05:00,203.12,203.3,203.12,203.27,4482.0,195.5873,195.7606,195.5873,195.7317,4482.0
2021-02-09 14:10:00,203.22,203.22,202.99,203.0,2572.0,195.6836,195.6836,195.4621,195.4717,2572.0
2021-02-09 14:15:00,203.11,203.15,203.04,203.09,1567.0,195.5777,195.6162,195.5103,195.5584,1567.0
2021-02-09 14:20:00,203.15,203.2,203.02,203.08,5167.0,195.6162,195.6643,195.491,195.5488,5167.0
2021-02-09 14:25:00,203.07,203.16,202.96,202.97,2614.0,195.5392,195.6258,195.4332,195.4429,2614.0
2021-02-09 14:30:00,202.94,203.08,202.93,203.03,24782.0,195.414,195.5488,195.4043,195.5006,24782.0
2021-02-09 14:35:00,203.08,203.22,203.03,203.21,2937.0,195.5488,195.6836,195.5006,195.674,2937.0
2021-02-09 14:40:00,203.16,203.16,202.91,203.04,3281.0,195.6258,195.6258,195.3851,195.5103,3281.0
2021-02-09 14:45:00,203.01,203.26,203.0,203.13,6001.0,195.4814,195.7221,195.4717,195.5969,6001.0
2021-02-09 14:50:00,203.16,203.16,202.97,203.07,42892.0,195.6258,195.6258,195.4429,195.5392,42892.0
2021-02-09 14:55:00,203.0,203.0,202.75,202.8,4297.0,195.4717,195.4717,195.231,195.2792,4297.0
2021-02-09 15:00:00,202.84,202.93,202.73,202.93,3757.0,195.3177,195.4043,195.2118,195.4043,3757.0
2021-02-09 15:05:00,202.94,203.0,202.85,202.92,8398.0,195.414,195.4717,195.3273,195.3947,8398.0
2021-02-09 15:10:00,202.92,203.01,202.84,202.97,12721.0,195.3947,195.4814,195.3177,195.4429,12721.0
2021-02-09 15:15:00,202.95,203.2,202.83,202.99,7088.0,195.4236,195.6643,195.3081,195.4621,7088.0
2021-02-09 15:20:00,203.05,203.05,202.72,202.74,9184.0,195.5199,195.5199,195.2021,195.2214,9184.0
2021-02-09 15:25:00,202.77,202.91,202.75,202.78,28500.0,195.2503,195.3851,195.231,195.2599,28500.0
2021-02-09 15:30:00,202.81,202.93,202.63,202.85,12680.0,195.2888,195.4043,195.1155,195.3273,12680.0
2021-02-09 15:35:00,202.84,203.26,202.83,203.11,10468.0,195.3177,195.7221,195.3081,195.5777,10468.0
2021-02-09 15:40:00,203.13,204.01,203.06,203.77,28325.0,195.5969,196.4443,195.5295,196.2132,28325.0
2021-02-09 15:45:00,203.75,204.12,203.74,203.83,31999.0,196.1939,196.5502,196.1843,196.271,31999.0
2021-02-09 15:50:00,203.81,203.87,203.36,203.48,47001.0,196.2517,196.3095,195.8184,195.9339,47001.0
2021-02-09 15:55:00,203.48,203.73,202.93,203.38,112194.0,195.9339,196.1747,195.4043,195.8377,112194.0
2021-02-10 09:30:00,203.74,204.63,203.33,203.89,71179.0,196.1843,197.0413,195.7895,196.3287,71179.0
2021-02-10 09:35:00,204.15,204.94,203.96,203.96,19346.0,196.5791,197.3398,196.3961,196.3961,19346.0
2021-02-10 09:40:00,204.0,204.11,203.66,203.96,25726.0,196.4347,196.5406,196.1073,196.3961,25726.0
2021-02-10 09:45:00,204.04,204.54,203.89,204.33,26303.0,196.4732,196.9546,196.3287,196.7524,26303.0
2021-02-10 09:50:00,204.28,204.53,203.94,203.94,12832.0,196.7043,196.945,196.3769,196.3769,12832.0
2021-02-10 09:55:00,203.94,204.27,203.87,203.93,22139.0,196.3769,196.6946,196.3095,196.3673,22139.0
2021-02-10 10:00:00,203.94,204.13,203.77,204.03,29443.0,196.3769,196.5598,196.2132,196.4635,29443.0
2021-02-10 10:05:00,203.95,204.26,203.91,204.14,28152.0,196.3865,196.685,196.348,196.5695,28152.0
2021-02-10 10:10:00,204.19,204.85,204.18,204.47,46980.0,196.6176,197.2531,196.608,196.8872,46980.0
2021-02-10 10:15:00,204.55,204.79,204.03,204.07,36673.0,196.9643,197.1954,196.4635,196.5021,36673.0
2021-02-10 10:20:00,204.07,204.26,203.91,204.19,28952.0,196.5021,196.685,196.348,196.6176,28952.0
2021-02-10 10:25:00,204.28,204.35,204.0,204.03,24730.0,196.7043,196.7717,196.4347,196.4635,24730.0
2021-02-10 10:30:00,204.03,204.3,203.85,203.96,22102.0,196.4635,196.7235,196.2902,196.3961,22102.0
2021-02-10 10:35:00,203.94,204.25,203.85,203.9,15425.0,196.3769,196.6754,196.2902,196.3384,15425.0
2021-02-10 10:40:00,203.89,203.97,203.53,203.79,26840.0,196.3287,196.4058,195.9821,196.2324,26840.0
2021-02-10 10:45:00,203.87,204.26,203.55,204.26,36571.0,196.3095,196.685,196.0014,196.685,36571.0
2021-02-10 10:50:00,204.32,204.35,204.0,204.28,20088.0,196.7428,196.7717,196.4347,196.7043,20088.0
2021-02-10 10:55:00,204.28,204.84,204.24,204.83,22610.0,196.7043,197.2435,196.6658,197.2339,22610.0
2021-02-10 11:00:00,204.83,204.96,203.85,203.9,76121.0,197.2339,197.3591,196.2902,196.3384,76121.0
2021-02-10 11:05:00,203.97,204.61,203.94,204.61,26156.0,196.4058,197.022,196.3769,197.022,26156.0
2021-02-10 11:10:00,204.7,204.84,204.25,204.63,49417.0,197.1087,197.2435,196.6754,197.0413,49417.0
2021-02-10 11:15:00,204.64,204.8,204.38,204.5,36088.0,197.0509,197.205,196.8006,196.9161,36088.0
2021-02-10 11:20:00,204.5,204.54,204.04,204.11,5560.0,196.9161,196.9546,196.4732,196.5406,5560.0
2021-02-10 11:25:00,204.26,204.26,203.94,203.98,5791.0,196.685,196.685,196.3769,196.4154,5791.0
2021-02-10 11:30:00,203.98,204.05,203.35,203.43,28322.0,196.4154,196.4828,195.8088,195.8858,28322.0
2021-02-10 11:35:00,203.42,203.54,203.2,203.23,5466.0,195.8762,195.9917,195.6643,195.6932,5466.0
2021-02-10 11:40:00,203.21,203.35,202.91,202.91,2400.0,195.674,195.8088,195.3851,195.3851,2400.0
2021-02-10 11:45:00,202.88,202.91,202.67,202.8,6308.0,195.3562,195.3851,195.154,195.2792,6308.0
2021-02-10 11:50:00,202.73,202.93,202.62,202.88,3701.0,195.2118,195.4043,195.1058,195.3562,3701.0
2021-02-10 11:55:00,202.98,203.32,202.9,202.9,5006.0,195.4525,195.7799,195.3755,195.3755,5006.0
2021-02-10 12:00:00,202.88,202.88,202.5,202.81,7650.0,195.3562,195.3562,194.9903,195.2888,7650.0
2021-02-10 12:05:00,202.81,203.05,202.73,202.93,9749.0,195.2888,195.5199,195.2118,195.4043,9749.0
2021-02-10 12:10:00,202.84,203.19,202.83,203.19,3018.0,195.3177,195.6547,195.3081,195.6547,3018.0
2021-02-10 12:15:00,203.2,203.51,203.16,203.51,7944.0,195.6643,195.9628,195.6258,195.9628,7944.0
2021-02-10 12:20:00,203.49,203.57,202.91,202.91,10903.0,195.9436,196.0206,195.3851,195.3851,10903.0
2021-02-10 12:25:00,202.96,203.44,202.96,203.35,4525.0,195.4332,195.8954,195.4332,195.8088,4525.0
2021-02-10 12:30:00,203.31,203.43,203.17,203.32,2801.0,195.7703,195.8858,195.6354,195.7799,2801.0
2021-02-10 12:35:00,203.35,203.39,203.09,203.19,4048.0,195.8088,195.8473,195.5584,195.6547,4048.0
2021-02-10 12:40:00,203.18,203.38,203.13,203.33,7569.0,195.6451,195.8377,195.5969,195.7895,7569.0
2021-02-10 12:45:00,203.35,203.51,203.35,203.4,12124.0,195.8088,195.9628,195.8088,195.8569,12124.0
2021-02-10 12:50:00,203.44,203.52,203.33,203.33,8877.0,195.8954,195.9725,195.7895,195.7895,8877.0
2021-02-10 12:55:00,203.27,203.44,203.17,203.42,3113.0,195.7317,195.8954,195.6354,195.8762,3113.0
2021-02-10 13:00:00,203.39,203.51,203.11,203.24,7335.0,195.8473,195.9628,195.5777,195.7028,7335.0
2021-02-10 13:05:00,203.25,203.41,203.25,203.34,5222.0,195.7125,195.8665,195.7125,195.7991,5222.0
2021-02-10 13:10:00,203.33,203.45,203.33,203.41,6236.0,195.7895,195.9051,195.7895,195.8665,6236.0
2021-02-10 13:15:00,203.38,203.39,203.13,203.15,6407.0,195.8377,195.8473,195.5969,195.6162,6407.0
2021-02-10 13:20:00,203.13,203.5,203.09,203.29,4380.0,195.5969,195.9532,195.5584,195.751,4380.0
2021-02-10 13:25:00,203.25,203.3,203.14,203.25,5030.0,195.7125,195.7606,195.6066,195.7125,5030.0
2021-02-10 13:30:00,203.23,203.26,203.13,203.16,8421.0,195.6932,195.7221,195.5969,195.6258,8421.0
2021-02-10 13:35:00,203.11,203.24,203.07,203.11,9455.0,195.5777,195.7028,195.5392,195.5777,9455.0
2021-02-10 13:40:00,203.08,203.08,202.96,202.96,5248.0,195.5488,195.5488,195.4332,195.4332,5248.0
2021-02-10 13:45:00,202.94,202.94,202.52,202.55,5447.0,195.414,195.414,195.0095,195.0384,5447.0
2021-02-10 13:50:00,202.51,202.61,202.42,202.45,6426.0,194.9999,195.0962,194.9133,194.9421,6426.0
2021-02-10 13:55:00,202.51,202.51,202.27,202.27,8079.0,194.9999,194.9999,194.7688,194.7688,8079.0
2021-02-10 14:00:00,202.2,202.34,202.13,202.17,6617.0,194.7014,194.8362,194.634,194.6725,6617.0
2021-02-10 14:05:00,202.24,202.34,202.11,202.15,8734.0,194.7399,194.8362,194.6148,194.6533,8734.0
2021-02-10 14:10:00,202.19,202.19,202.0,202.11,6024.0,194.6918,194.6918,194.5088,194.6148,6024.0
2021-02-10 14:15:00,202.08,202.24,201.93,202.22,21247.0,194.5859,194.7399,194.4414,194.7207,21247.0
2021-02-10 14:20:00,202.28,202.3,201.96,202.26,6065.0,194.7784,194.7977,194.4703,194.7592,6065.0
2021-02-10 14:25:00,202.29,202.98,202.23,202.95,18103.0,194.7881,195.4525,194.7303,195.4236,18103.0
2021-02-10 14:30:00,202.92,203.3,202.75,203.3,8305.0,195.3947,195.7606,195.231,195.7606,8305.0
2021-02-10 14:35:00,203.32,203.34,203.18,203.24,7241.0,195.7799,195.7991,195.6451,195.7028,7241.0
2021-02-10 14:40:00,203.23,203.53,203.18,203.41,7395.0,195.6932,195.9821,195.6451,195.8665,7395.0
2021-02-10 14:45:00,203.4,203.5,203.38,203.49,5794.0,195.8569,195.9532,195.8377,195.9436,5794.0
2021-02-10 14:50:00,203.43,203.49,203.37,203.44,5769.0,195.8858,195.9436,195.828,195.8954,5769.0
2021-02-10 14:55:00,203.49,203.53,203.4,203.5,10621.0,195.9436,195.9821,195.8569,195.9532,10621.0
2021-02-10 15:00:00,203.5,203.95,203.45,203.95,14576.0,195.9532,196.3865,195.9051,196.3865,14576.0
2021-02-10 15:05:00,203.96,203.96,203.38,203.4,16769.0,196.3961,196.3961,195.8377,195.8569,16769.0
2021-02-10 15:10:00,203.42,203.56,203.05,203.5,17396.0,195.8762,196.011,195.5199,195.9532,17396.0
2021-02-10 15:15:00,203.48,203.51,203.19,203.2,16693.0,195.9339,195.9628,195.6547,195.6643,16693.0
2021-02-10 15:20:00,203.12,203.17,202.84,202.84,11526.0,195.5873,195.6354,195.3177,195.3177,11526.0
2021-02-10 15:25:00,202.82,203.08,202.78,202.97,12883.0,195.2984,195.5488,195.2599,195.4429,12883.0
2021-02-10 15:30:00,202.91,203.02,202.57,202.71,18564.0,195.3851,195.491,195.0577,195.1925,18564.0
2021-02-10 15:35:00,202.68,202.78,202.54,202.56,18930.0,195.1636,195.2599,195.0288,195.0481,18930.0
2021-02-10 15:40:00,202.6,202.71,202.42,202.44,26816.0,195.0866,195.1925,194.9133,194.9325,26816.0
2021-02-10 15:45:00,202.44,202.57,202.16,202.16,31625.0,194.9325,195.0577,194.6629,194.6629,31625.0
2021-02-10 15:50:00,202.07,202.26,201.82,202.01,38132.0,194.5762,194.7592,194.3355,194.5185,38132.0
2021-02-10 15:55:00,202.01,202.41,201.85,202.4,101750.0,194.5185,194.9036,194.3644,194.894,101750.0
2021-02-11 09:30:00,201.73,202.91,201.09,201.4,58334.0,194.2488,195.3851,193.6326,193.9311,58334.0
2021-02-11 09:35:00,201.56,202.46,201.31,202.14,20001.0,194.0851,194.9518,193.8444,194.6436,20001.0
2021-02-11 09:40:00,202.14,202.26,201.52,201.71,18462.0,194.6436,194.7592,194.0466,194.2296,18462.0
2021-02-11 09:45:00,201.73,201.73,201.17,201.23,25050.0,194.2488,194.2488,193.7096,193.7674,25050.0
2021-02-11 09:50:00,201.34,201.51,200.83,201.17,11123.0,193.8733,194.037,193.3822,193.7096,11123.0
2021-02-11 09:55:00,201.17,201.34,200.82,200.98,63483.0,193.7096,193.8733,193.3726,193.5267,63483.0
2021-02-11 10:00:00,200.98,201.54,200.98,201.43,51172.0,193.5267,194.0659,193.5267,193.96,51172.0
2021-02-11 10:05:00,201.47,201.47,201.01,201.02,9104.0,193.9985,193.9985,193.5555,193.5652,9104.0
2021-02-11 10:10:00,201.02,201.02,200.34,200.63,8634.0,193.5652,193.5652,192.9104,193.1896,8634.0
2021-02-11 10:15:00,200.63,201.14,200.23,200.31,15603.0,193.1896,193.6807,192.8045,192.8815,15603.0
2021-02-11 10:20:00,200.24,200.55,199.83,200.02,14055.0,192.8141,193.1126,192.4193,192.6023,14055.0
2021-02-11 10:25:00,200.11,200.11,199.53,199.73,9436.0,192.6889,192.6889,192.1304,192.323,9436.0
2021-02-11 10:30:00,199.73,199.86,199.46,199.46,14525.0,192.323,192.4482,192.063,192.063,14525.0
2021-02-11 10:35:00,199.6,200.6,199.53,200.6,59219.0,192.1978,193.1608,192.1304,193.1608,59219.0
2021-02-11 10:40:00,200.56,200.95,200.49,200.83,5406.0,193.1222,193.4978,193.0548,193.3822,5406.0
2021-02-11 10:45:00,200.83,200.83,200.46,200.46,6125.0,193.3822,193.3822,193.0259,193.0259,6125.0
2021-02-11 10:50:00,200.46,200.59,200.04,200.31,14837.0,193.0259,193.1511,192.6215,192.8815,14837.0
2021-02-11 10:55:00,200.22,200.49,200.04,200.08,9755.0,192.7948,193.0548,192.6215,192.66,9755.0
2021-02-11 11:00:00,200.09,200.33,199.97,200.25,7744.0,192.6697,192.9008,192.5541,192.8237,7744.0
2021-02-11 11:05:00,200.26,200.34,199.51,199.72,48514.0,192.8334,192.9104,192.1112,192.3134,48514.0
2021-02-11 11:10:00,199.72,199.81,199.49,199.68,9853.0,192.3134,192.4,192.0919,192.2749,9853.0
2021-02-11 11:15:00,199.77,199.83,199.67,199.7,3933.0,192.3615,192.4193,192.2652,192.2941,3933.0
2021-02-11 11:20:00,199.65,199.65,199.18,199.29,6138.0,192.246,192.246,191.7934,191.8993,6138.0
2021-02-11 11:25:00,199.3,199.76,199.3,199.76,6543.0,191.909,192.3519,191.909,192.3519,6543.0
2021-02-11 11:30:00,199.83,200.0,199.65,199.65,7203.0,192.4193,192.583,192.246,192.246,7203.0
2021-02-11 11:35:00,199.67,199.88,199.6,199.65,12266.0,192.2652,192.4675,192.1978,192.246,12266.0
2021-02-11 11:40:00,199.62,200.0,199.62,199.99,8324.0,192.2171,192.583,192.2171,192.5734,8324.0
2021-02-11 11:45:00,199.94,199.94,199.55,199.59,9880.0,192.5252,192.5252,192.1497,192.1882,9880.0
2021-02-11 11:50:00,199.68,199.69,199.49,199.53,5381.0,192.2749,192.2845,192.0919,192.1304,5381.0
2021-02-11 11:55:00,199.49,199.53,199.2,199.4,3957.0,192.0919,192.1304,191.8127,192.0053,3957.0
2021-02-11 12:00:00,199.37,199.6,199.37,199.4,6903.0,191.9764,192.1978,191.9764,192.0053,6903.0
2021-02-11 12:05:00,199.44,199.46,199.02,199.09,7048.0,192.0438,192.063,191.6393,191.7067,7048.0
2021-02-11 12:10:00,199.05,199.33,198.96,199.17,6836.0,191.6682,191.9378,191.5816,191.7838,6836.0
2021-02-11 12:15:00,199.16,199.2,198.83,198.94,11476.0,191.7742,191.8127,191.4564,191.5623,11476.0
2021-02-11 12:20:00,198.89,199.05,198.82,198.92,46766.0,191.5142,191.6682,191.4468,191.5431,46766.0
2021-02-11 12:25:00,198.9,199.06,198.45,198.51,11312.0,191.5238,191.6779,191.0905,191.1483,11312.0
2021-02-11 12:30:00,198.64,199.18,198.64,198.99,6849.0,191.2734,191.7934,191.2734,191.6105,6849.0
2021-02-11 12:35:00,199.01,199.81,199.01,199.75,28615.0,191.6297,192.4,191.6297,192.3423,28615.0
2021-02-11 12:40:00,199.7,199.81,199.55,199.69,8186.0,192.2941,192.4,192.1497,192.2845,8186.0
2021-02-11 12:45:00,199.59,199.84,199.28,199.84,5674.0,192.1882,192.4289,191.8897,192.4289,5674.0
2021-02-11 12:50:00,199.87,199.97,199.43,199.65,2400.0,192.4578,192.5541,192.0341,192.246,2400.0
2021-02-11 12:55:00,199.63,200.0,199.6,199.98,4596.0,192.2267,192.583,192.1978,192.5637,4596.0
2021-02-11 13:00:00,199.99,200.0,199.45,199.49,20460.0,192.5734,192.583,192.0534,192.0919,20460.0
2021-02-11 13:05:00,199.42,199.62,199.12,199.23,39810.0,192.0245,192.2171,191.7356,191.8416,39810.0
2021-02-11 13:10:00,199.17,199.38,198.88,199.38,8483.0,191.7838,191.986,191.5045,191.986,8483.0
2021-02-11 13:15:00,199.3,199.56,199.21,199.49,5364.0,191.909,192.1593,191.8223,192.0919,5364.0
2021-02-11 13:20:00,199.52,199.74,199.47,199.55,4177.0,192.1208,192.3326,192.0727,192.1497,4177.0
2021-02-11 13:25:00,199.5,199.74,199.46,199.69,6516.0,192.1015,192.3326,192.063,192.2845,6516.0
2021-02-11 13:30:00,199.67,199.89,199.53,199.83,8220.0,192.2652,192.4771,192.1304,192.4193,8220.0
2021-02-11 13:35:00,199.82,200.06,199.81,200.03,4527.0,192.4097,192.6408,192.4,192.6119,4527.0
2021-02-11 13:40:00,200.03,200.03,199.9,199.91,7214.0,192.6119,192.6119,192.4867,192.4963,7214.0
2021-02-11 13:45:00,199.9,199.91,199.34,199.41,7146.0,192.4867,192.4963,191.9475,192.0149,7146.0
2021-02-11 13:50:00,199.48,199.61,199.43,199.52,2550.0,192.0823,192.2075,192.0341,192.1208,2550.0
2021-02-11 13:55:00,199.5,199.55,199.42,199.51,3056.0,192.1015,192.1497,192.0245,192.1112,3056.0
2021-02-11 14:00:00,199.51,199.51,198.73,198.82,7024.0,192.1112,192.1112,191.3601,191.4468,7024.0
2021-02-11 14:05:00,198.86,198.99,198.64,198.87,13518.0,191.4853,191.6105,191.2734,191.4949,13518.0
2021-02-11 14:10:00,198.78,198.86,198.57,198.69,17266.0,191.4082,191.4853,191.206,191.3216,17266.0
2021-02-11 14:15:00,198.76,199.15,198.75,199.09,3967.0,191.389,191.7645,191.3794,191.7067,3967.0
2021-02-11 14:20:00,199.16,199.56,199.1,199.56,7672.0,191.7742,192.1593,191.7164,192.1593,7672.0
2021-02-11 14:25:00,199.66,199.84,199.56,199.65,9225.0,192.2556,192.4289,192.1593,192.246,9225.0
2021-02-11 14:30:00,199.62,199.68,199.32,199.36,6539.0,192.2171,192.2749,191.9282,191.9667,6539.0
2021-02-11 14:35:00,199.31,199.36,198.96,199.16,18647.0,191.9186,191.9667,191.5816,191.7742,18647.0
2021-02-11 14:40:00,199.17,199.45,199.16,199.45,4197.0,191.7838,192.0534,191.7742,192.0534,4197.0
2021-02-11 14:45:00,199.5,199.52,199.34,199.4,17379.0,192.1015,192.1208,191.9475,192.0053,17379.0
2021-02-11 14:50:00,199.4,199.52,199.32,199.4,4748.0,192.0053,192.1208,191.9282,192.0053,4748.0
2021-02-11 14:55:00,199.5,199.6,199.35,199.57,7485.0,192.1015,192.1978,191.9571,192.1689,7485.0
2021-02-11 15:00:00,199.6,199.76,199.53,199.75,6256.0,192.1978,192.3519,192.1304,192.3423,6256.0
2021-02-11 15:05:00,199.74,200.04,199.74,199.98,8399.0,192.3326,192.6215,192.3326,192.5637,8399.0
2021-02-11 15:10:00,200.04,200.11,199.95,200.03,18768.0,192.6215,192.6889,192.5349,192.6119,18768.0
2021-02-11 15:15:00,200.03,200.08,199.7,199.75,16395.0,192.6119,192.66,192.2941,192.3423,16395.0
2021-02-11 15:20:00,199.75,199.85,199.67,199.76,13390.0,192.3423,192.4386,192.2652,192.3519,13390.0
2021-02-11 15:25:00,199.75,199.88,199.69,199.83,5916.0,192.3423,192.4675,192.2845,192.4193,5916.0
2021-02-11 15:30:00,199.83,199.89,199.73,199.77,15925.0,192.4193,192.4771,192.323,192.3615,15925.0
2021-02-11 15:35:00,199.81,200.0,199.53,199.53,17197.0,192.4,192.583,192.1304,192.1304,17197.0
2021-02-11 15:40:00,199.48,199.6,199.0,199.14,25543.0,192.0823,192.1978,191.6201,191.7549,25543.0
2021-02-11 15:45:00,199.16,199.22,198.82,198.92,35964.0,191.7742,191.8319,191.4468,191.5431,35964.0
2021-02-11 15:50:00,198.92,199.32,198.84,199.22,41248.0,191.5431,191.9282,191.466,191.8319,41248.0
2021-02-11 15:55:00,199.24,199.78,199.06,199.64,82192.0,191.8512,192.3712,191.6779,192.2364,82192.0
2021-02-12 09:30:00,197.57,199.14,197.16,198.56,36728.0,190.2431,191.7549,189.8483,191.1964,36728.0
2021-02-12 09:35:00,198.45,198.85,198.18,198.34,8870.0,191.0905,191.4756,190.8305,190.9846,8870.0
2021-02-12 09:40:00,198.34,198.62,198.05,198.11,10239.0,190.9846,191.2542,190.7053,190.7631,10239.0
2021-02-12 09:45:00,197.99,198.1,197.53,197.55,8082.0,190.6475,190.7535,190.2046,190.2239,8082.0
2021-02-12 09:50:00,197.47,197.47,196.91,197.01,11246.0,190.1468,190.1468,189.6076,189.7039,11246.0
2021-02-12 09:55:00,197.02,197.75,196.43,196.71,23641.0,189.7135,190.4164,189.1454,189.415,23641.0
2021-02-12 10:00:00,196.82,197.17,196.63,196.63,26416.0,189.5209,189.858,189.338,189.338,26416.0
2021-02-12 10:05:00,196.59,197.89,196.54,197.78,34860.0,189.2995,190.5513,189.2513,190.4453,34860.0
2021-02-12 10:10:00,197.79,197.85,197.02,197.27,10753.0,190.455,190.5127,189.7135,189.9542,10753.0
2021-02-12 10:15:00,197.23,197.38,196.42,196.58,28544.0,189.9157,190.0602,189.1358,189.2898,28544.0
2021-02-12 10:20:00,196.58,197.29,196.56,197.24,15307.0,189.2898,189.9735,189.2706,189.9254,15307.0
2021-02-12 10:25:00,197.22,197.67,197.05,197.67,11864.0,189.9061,190.3394,189.7424,190.3394,11864.0
2021-02-12 10:30:00,197.68,197.68,196.99,197.03,14950.0,190.349,190.349,189.6846,189.7231,14950.0
2021-02-12 10:35:00,196.97,197.17,196.78,197.06,42817.0,189.6654,189.858,189.4824,189.752,42817.0
2021-02-12 10:40:00,197.15,197.38,196.86,197.21,9234.0,189.8387,190.0602,189.5594,189.8965,9234.0
2021-02-12 10:45:00,197.24,197.24,196.9,196.9,13314.0,189.9254,189.9254,189.598,189.598,13314.0
2021-02-12 10:50:00,196.9,196.96,196.7,196.82,15043.0,189.598,189.6557,189.4054,189.5209,15043.0
2021-02-12 10:55:00,196.78,196.96,196.64,196.78,15514.0,189.4824,189.6557,189.3476,189.4824,15514.0
2021-02-12 11:00:00,196.81,197.22,196.8,197.12,11084.0,189.5113,189.9061,189.5017,189.8098,11084.0
2021-02-12 11:05:00,197.11,197.25,197.07,197.23,7194.0,189.8002,189.935,189.7617,189.9157,7194.0
2021-02-12 11:10:00,197.2,198.48,197.2,198.16,154165.0,189.8868,191.1194,189.8868,190.8112,154165.0
2021-02-12 11:15:00,198.18,198.25,197.6,197.78,10986.0,190.8305,190.8979,190.272,190.4453,10986.0
2021-02-12 11:20:00,197.83,197.83,197.56,197.56,8783.0,190.4935,190.4935,190.2335,190.2335,8783.0
2021-02-12 11:25:00,197.26,197.55,197.24,197.49,10043.0,189.9446,190.2239,189.9254,190.1661,10043.0
2021-02-12 11:30:00,197.4,197.4,197.0,197.08,6852.0,190.0794,190.0794,189.6943,189.7713,6852.0
2021-02-12 11:35:00,197.09,197.31,196.92,196.93,6315.0,189.7809,189.9928,189.6172,189.6269,6315.0
2021-02-12 11:40:00,196.94,197.03,196.78,196.78,4507.0,189.6365,189.7231,189.4824,189.4824,4507.0
2021-02-12 11:45:00,196.89,196.99,196.79,196.88,9743.0,189.5883,189.6846,189.492,189.5787,9743.0
2021-02-12 11:50:00,196.86,196.91,196.51,196.54,5969.0,189.5594,189.6076,189.2224,189.2513,5969.0
2021-02-12 11:55:00,196.59,196.95,196.58,196.91,5722.0,189.2995,189.6461,189.2898,189.6076,5722.0
2021-02-12 12:00:00,196.92,197.25,196.89,197.2,10541.0,189.6172,189.935,189.5883,189.8868,10541.0
2021-02-12 12:05:00,197.21,197.28,197.11,197.15,3504.0,189.8965,189.9639,189.8002,189.8387,3504.0
2021-02-12 12:10:00,197.19,197.24,196.99,196.99,6842.0,189.8772,189.9254,189.6846,189.6846,6842.0
2021-02-12 12:15:00,197.0,197.04,196.68,196.71,8572.0,189.6943,189.7328,189.3861,189.415,8572.0
2021-02-12 12:20:00,196.69,196.69,196.27,196.43,9728.0,189.3958,189.3958,188.9913,189.1454,9728.0
2021-02-12 12:25:00,196.37,196.49,195.89,195.94,7820.0,189.0876,189.2032,188.6254,188.6736,7820.0
2021-02-12 12:30:00,195.97,196.01,195.84,195.98,13772.0,188.7025,188.741,188.5773,188.7121,13772.0
2021-02-12 12:35:00,195.95,196.11,195.79,195.79,9185.0,188.6832,188.8373,188.5291,188.5291,9185.0
2021-02-12 12:40:00,195.82,195.82,195.57,195.67,10710.0,188.558,188.558,188.3173,188.4136,10710.0
2021-02-12 12:45:00,195.69,196.12,195.69,196.05,8073.0,188.4328,188.8469,188.4328,188.7795,8073.0
2021-02-12 12:50:00,196.0,196.0,195.31,195.43,18491.0,188.7313,188.7313,188.0669,188.1825,18491.0
2021-02-12 12:55:00,195.45,195.74,195.38,195.66,10675.0,188.2017,188.481,188.1343,188.404,10675.0
2021-02-12 13:00:00,195.64,195.99,195.52,195.99,7321.0,188.3847,188.7217,188.2691,188.7217,7321.0
2021-02-12 13:05:00,196.06,196.06,195.85,195.88,4043.0,188.7891,188.7891,188.5869,188.6158,4043.0
2021-02-12 13:10:00,195.76,195.76,195.62,195.68,6175.0,188.5002,188.5002,188.3654,188.4232,6175.0
2021-02-12 13:15:00,195.68,196.1,195.68,195.89,8745.0,188.4232,188.8276,188.4232,188.6254,8745.0
2021-02-12 13:20:00,195.75,195.8,195.62,195.77,8250.0,188.4906,188.5388,188.3654,188.5099,8250.0
2021-02-12 13:25:00,195.75,196.39,195.75,196.33,14116.0,188.4906,189.1069,188.4906,189.0491,14116.0
2021-02-12 13:30:00,196.32,196.58,196.19,196.23,11660.0,189.0395,189.2898,188.9143,188.9528,11660.0
2021-02-12 13:35:00,196.26,196.26,196.15,196.23,3152.0,188.9817,188.9817,188.8758,188.9528,3152.0
2021-02-12 13:40:00,196.23,196.23,195.88,195.88,3571.0,188.9528,188.9528,188.6158,188.6158,3571.0
2021-02-12 13:45:00,195.82,195.89,195.72,195.86,6022.0,188.558,188.6254,188.4617,188.5965,6022.0
2021-02-12 13:50:00,195.86,196.11,195.85,195.96,6209.0,188.5965,188.8373,188.5869,188.6928,6209.0
2021-02-12 13:55:00,195.9,195.95,195.77,195.93,6464.0,188.6351,188.6832,188.5099,188.6639,6464.0
2021-02-12 14:00:00,195.96,195.96,195.54,195.65,9823.0,188.6928,188.6928,188.2884,188.3943,9823.0
2021-02-12 14:05:00,195.65,195.8,195.44,195.69,8024.0,188.3943,188.5388,188.1921,188.4328,8024.0
2021-02-12 14:10:00,195.68,196.04,195.67,195.91,32052.0,188.4232,188.7699,188.4136,188.6447,32052.0
2021-02-12 14:15:00,195.91,196.36,195.9,196.33,35495.0,188.6447,189.078,188.6351,189.0491,35495.0
2021-02-12 14:20:00,196.33,196.66,196.33,196.65,8206.0,189.0491,189.3669,189.0491,189.3572,8206.0
2021-02-12 14:25:00,196.65,196.78,196.62,196.75,5134.0,189.3572,189.4824,189.3283,189.4535,5134.0
2021-02-12 14:30:00,196.78,197.01,196.75,197.01,12440.0,189.4824,189.7039,189.4535,189.7039,12440.0
2021-02-12 14:35:00,196.99,196.99,196.66,196.85,9048.0,189.6846,189.6846,189.3669,189.5498,9048.0
2021-02-12 14:40:00,196.82,196.86,196.74,196.84,4453.0,189.5209,189.5594,189.4439,189.5402,4453.0
2021-02-12 14:45:00,196.79,196.84,196.76,196.77,6537.0,189.492,189.5402,189.4632,189.4728,6537.0
2021-02-12 14:50:00,196.77,196.77,196.38,196.38,11010.0,189.4728,189.4728,189.0972,189.0972,11010.0
2021-02-12 14:55:00,196.42,196.42,196.12,196.12,7156.0,189.1358,189.1358,188.8469,188.8469,7156.0
2021-02-12 15:00:00,196.13,196.41,196.08,196.41,6662.0,188.8565,189.1261,188.8084,189.1261,6662.0
2021-02-12 15:05:00,196.37,196.75,196.33,196.68,8379.0,189.0876,189.4535,189.0491,189.3861,8379.0
2021-02-12 15:10:00,196.63,196.64,196.41,196.52,6420.0,189.338,189.3476,189.1261,189.2321,6420.0
2021-02-12 15:15:00,196.52,196.84,196.52,196.78,13616.0,189.2321,189.5402,189.2321,189.4824,13616.0
2021-02-12 15:20:00,196.83,197.12,196.83,196.86,23189.0,189.5306,189.8098,189.5306,189.5594,23189.0
2021-02-12 15:25:00,196.84,196.84,196.53,196.55,9769.0,189.5402,189.5402,189.2417,189.2609,9769.0
2021-02-12 15:30:00,196.53,196.74,196.49,196.72,13259.0,189.2417,189.4439,189.2032,189.4246,13259.0
2021-02-12 15:35:00,196.69,197.11,196.69,196.79,22531.0,189.3958,189.8002,189.3958,189.492,22531.0
2021-02-12 15:40:00,196.8,197.02,196.8,196.84,17652.0,189.5017,189.7135,189.5017,189.5402,17652.0
2021-02-12 15:45:00,196.85,197.12,196.74,197.06,25663.0,189.5498,189.8098,189.4439,189.752,25663.0
2021-02-12 15:50:00,197.06,197.7,196.93,197.09,33899.0,189.752,190.3683,189.6269,189.7809,33899.0
2021-02-12 15:55:00,197.1,197.25,196.85,197.17,70774.0,189.7905,189.935,189.5498,189.858,70774.0
2021-02-16 09:30:00,197.99,198.4,196.34,197.97,38060.0,190.6475,191.0423,189.0587,190.6283,38060.0
2021-02-16 09:35:00,198.02,198.21,197.38,197.48,7496.0,190.6764,190.8594,190.0602,190.1565,7496.0
2021-02-16 09:40:00,197.33,197.81,196.92,196.97,12842.0,190.012,190.4742,189.6172,189.6654,12842.0
2021-02-16 09:45:00,196.96,196.96,195.91,196.02,8515.0,189.6557,189.6557,188.6447,188.7506,8515.0
2021-02-16 09:50:00,195.97,196.16,195.68,195.74,8285.0,188.7025,188.8854,188.4232,188.481,8285.0
2021-02-16 09:55:00,195.75,195.75,194.89,194.99,9852.0,188.4906,188.4906,187.6625,187.7588,9852.0
2021-02-16 10:00:00,194.85,195.16,194.63,195.11,8986.0,187.624,187.9225,187.4121,187.8743,8986.0
2021-02-16 10:05:00,195.07,195.21,194.72,194.72,13325.0,187.8358,187.9706,187.4988,187.4988,13325.0
2021-02-16 10:10:00,194.69,194.93,194.38,194.38,11277.0,187.4699,187.701,187.1714,187.1714,11277.0
2021-02-16 10:15:00,194.56,194.92,194.38,194.83,17762.0,187.3447,187.6914,187.1714,187.6047,17762.0
2021-02-16 10:20:00,194.84,195.06,194.69,195.03,9346.0,187.6144,187.8262,187.4699,187.7973,9346.0
2021-02-16 10:25:00,195.03,195.62,195.02,195.53,8004.0,187.7973,188.3654,187.7877,188.2788,8004.0
2021-02-16 10:30:00,195.66,195.8,195.59,195.7,2607.0,188.404,188.5388,188.3365,188.4425,2607.0
2021-02-16 10:35:00,195.7,196.36,195.69,196.22,9992.0,188.4425,189.078,188.4328,188.9432,9992.0
2021-02-16 10:40:00,196.17,196.18,195.79,195.82,25058.0,188.895,188.9047,188.5291,188.558,25058.0
2021-02-16 10:45:00,195.79,196.11,195.74,195.85,22116.0,188.5291,188.8373,188.481,188.5869,22116.0
2021-02-16 10:50:00,195.91,195.91,195.26,195.26,5680.0,188.6447,188.6447,188.0188,188.0188,5680.0
2021-02-16 10:55:00,195.3,195.96,195.3,195.93,13800.0,188.0573,188.6928,188.0573,188.6639,13800.0
2021-02-16 11:00:00,195.93,195.93,195.53,195.81,14771.0,188.6639,188.6639,188.2788,188.5484,14771.0
2021-02-16 11:05:00,195.8,195.8,195.52,195.59,8922.0,188.5388,188.5388,188.2691,188.3365,8922.0
2021-02-16 11:10:00,195.64,195.79,195.47,195.48,6502.0,188.3847,188.5291,188.221,188.2306,6502.0
2021-02-16 11:15:00,195.56,195.61,195.33,195.47,9162.0,188.3077,188.3558,188.0862,188.221,9162.0
2021-02-16 11:20:00,195.47,195.68,195.38,195.68,7363.0,188.221,188.4232,188.1343,188.4232,7363.0
2021-02-16 11:25:00,195.72,195.76,195.55,195.59,14866.0,188.4617,188.5002,188.298,188.3365,14866.0
2021-02-16 11:30:00,195.65,195.96,195.58,195.94,14798.0,188.3943,188.6928,188.3269,188.6736,14798.0
2021-02-16 11:35:00,195.94,195.94,195.67,195.78,34826.0,188.6736,188.6736,188.4136,188.5195,34826.0
2021-02-16 11:40:00,195.76,195.83,195.73,195.78,4250.0,188.5002,188.5676,188.4714,188.5195,4250.0
2021-02-16 11:45:00,195.77,195.84,195.6,195.61,13606.0,188.5099,188.5773,188.3462,188.3558,13606.0
2021-02-16 11:50:00,195.59,195.92,195.43,195.92,11427.0,188.3365,188.6543,188.1825,188.6543,11427.0
2021-02-16 11:55:00,195.97,196.32,195.73,195.82,27146.0,188.7025,189.0395,188.4714,188.558,27146.0
2021-02-16 12:00:00,195.74,196.08,195.72,196.06,18121.0,188.481,188.8084,188.4617,188.7891,18121.0
2021-02-16 12:05:00,196.01,196.01,195.73,195.77,17052.0,188.741,188.741,188.4714,188.5099,17052.0
2021-02-16 12:10:00,195.74,196.01,195.64,195.9,13062.0,188.481,188.741,188.3847,188.6351,13062.0
2021-02-16 12:15:00,195.92,196.03,195.75,195.81,12704.0,188.6543,188.7602,188.4906,188.5484,12704.0
2021-02-16 12:20:00,195.84,195.86,195.68,195.79,8920.0,188.5773,188.5965,188.4232,188.5291,8920.0
2021-02-16 12:25:00,195.8,195.92,195.72,195.77,12294.0,188.5388,188.6543,188.4617,188.5099,12294.0
2021-02-16 12:30:00,195.75,195.86,195.67,195.71,25202.0,188.4906,188.5965,188.4136,188.4521,25202.0
2021-02-16 12:35:00,195.75,195.95,195.59,195.59,25237.0,188.4906,188.6832,188.3365,188.3365,25237.0
2021-02-16 12:40:00,195.67,195.76,195.6,195.6,5300.0,188.4136,188.5002,188.3462,188.3462,5300.0
2021-02-16 12:45:00,195.64,195.65,195.37,195.37,4258.0,188.3847,188.3943,188.1247,188.1247,4258.0
2021-02-16 12:50:00,195.34,195.34,195.01,195.09,7343.0,188.0958,188.0958,187.7781,187.8551,7343.0
2021-02-16 12:55:00,195.1,195.39,195.1,195.36,3844.0,187.8647,188.144,187.8647,188.1151,3844.0
2021-02-16 13:00:00,195.34,195.72,195.34,195.61,6646.0,188.0958,188.4617,188.0958,188.3558,6646.0
2021-02-16 13:05:00,195.66,195.69,195.48,195.48,17109.0,188.404,188.4328,188.2306,188.2306,17109.0
2021-02-16 13:10:00,195.49,195.53,195.4,195.46,4687.0,188.2403,188.2788,188.1536,188.2114,4687.0
2021-02-16 13:15:00,195.45,195.61,195.45,195.5,7119.0,188.2017,188.3558,188.2017,188.2499,7119.0
2021-02-16 13:20:00,195.44,195.49,195.31,195.49,4468.0,188.1921,188.2403,188.0669,188.2403,4468.0
2021-02-16 13:25:00,195.48,195.48,195.2,195.42,8429.0,188.2306,188.2306,187.961,188.1729,8429.0
2021-02-16 13:30:00,195.44,195.9,195.35,195.87,7466.0,188.1921,188.6351,188.1054,188.6062,7466.0
2021-02-16 13:35:00,195.84,195.89,195.62,195.73,8691.0,188.5773,188.6254,188.3654,188.4714,8691.0
2021-02-16 13:40:00,195.74,195.79,195.54,195.73,6271.0,188.481,188.5291,188.2884,188.4714,6271.0
2021-02-16 13:45:00,195.75,196.27,195.68,196.27,21362.0,188.4906,188.9913,188.4232,188.9913,21362.0
2021-02-16 13:50:00,196.28,196.49,196.28,196.4,10291.0,189.001,189.2032,189.001,189.1165,10291.0
2021-02-16 13:55:00,196.3,196.35,196.14,196.15,5273.0,189.0202,189.0684,188.8661,188.8758,5273.0
2021-02-16 14:00:00,196.19,196.19,195.92,196.0,11812.0,188.9143,188.9143,188.6543,188.7313,11812.0
2021-02-16 14:05:00,196.0,196.06,195.69,195.97,11687.0,188.7313,188.7891,188.4328,188.7025,11687.0
2021-02-16 14:10:00,195.91,196.04,195.89,196.02,9352.0,188.6447,188.7699,188.6254,188.7506,9352.0
2021-02-16 14:15:00,196.01,196.02,195.94,196.0,6316.0,188.741,188.7506,188.6736,188.7313,6316.0
2021-02-16 14:20:00,196.0,196.08,195.99,196.03,10927.0,188.7313,188.8084,188.7217,188.7602,10927.0
2021-02-16 14:25:00,196.03,196.09,195.99,196.01,17770.0,188.7602,188.818,188.7217,188.741,17770.0
2021-02-16 14:30:00,196.02,196.74,196.0,196.62,38390.0,188.7506,189.4439,188.7313,189.3283,38390.0
2021-02-16 14:35:00,196.62,196.62,196.4,196.47,6433.0,189.3283,189.3283,189.1165,189.1839,6433.0
2021-02-16 14:40:00,196.51,196.51,196.33,196.4,4671.0,189.2224,189.2224,189.0491,189.1165,4671.0
2021-02-16 14:45:00,196.4,196.54,196.31,196.46,6044.0,189.1165,189.2513,189.0298,189.1743,6044.0
2021-02-16 14:50:00,196.46,196.7,196.46,196.56,15233.0,189.1743,189.4054,189.1743,189.2706,15233.0
2021-02-16 14:55:00,196.62,196.91,196.6,196.83,9883.0,189.3283,189.6076,189.3091,189.5306,9883.0
2021-02-16 15:00:00,196.81,196.87,196.58,196.87,8823.0,189.5113,189.5691,189.2898,189.5691,8823.0
2021-02-16 15:05:00,196.93,197.05,196.93,196.97,5147.0,189.6269,189.7424,189.6269,189.6654,5147.0
2021-02-16 15:10:00,196.97,197.23,196.88,197.21,18065.0,189.6654,189.9157,189.5787,189.8965,18065.0
2021-02-16 15:15:00,197.2,197.38,197.09,197.33,26999.0,189.8868,190.0602,189.7809,190.012,26999.0
2021-02-16 15:20:00,197.33,197.4,196.95,197.06,16141.0,190.012,190.0794,189.6461,189.752,16141.0
2021-02-16 15:25:00,197.06,197.66,197.05,197.64,21056.0,189.752,190.3298,189.7424,190.3105,21056.0
2021-02-16 15:30:00,197.64,197.75,197.37,197.7,22613.0,190.3105,190.4164,190.0505,190.3683,22613.0
2021-02-16 15:35:00,197.77,197.85,197.26,197.29,13446.0,190.4357,190.5127,189.9446,189.9735,13446.0
2021-02-16 15:40:00,197.29,197.47,197.19,197.33,13988.0,189.9735,190.1468,189.8772,190.012,13988.0
2021-02-16 15:45:00,197.33,197.33,196.82,196.94,22375.0,190.012,190.012,189.5209,189.6365,22375.0
2021-02-16 15:50:00,196.91,196.91,196.36,196.72,25283.0,189.6076,189.6076,189.078,189.4246,25283.0
2021-02-16 15:55:00,196.75,196.96,196.59,196.7,55315.0,189.4535,189.6557,189.2995,189.4054,55315.0
2021-02-17 09:30:00,196.0,196.0,193.34,193.89,41055.0,188.7313,188.7313,186.17,186.6996,41055.0
2021-02-17 09:35:00,194.25,194.47,193.06,193.3,17005.0,187.0462,187.2581,185.9004,186.1315,17005.0
2021-02-17 09:40:00,193.47,193.99,193.16,193.45,30690.0,186.2952,186.7959,185.9967,186.2759,30690.0
2021-02-17 09:45:00,193.4,193.84,193.16,193.22,32224.0,186.2278,186.6514,185.9967,186.0544,32224.0
2021-02-17 09:50:00,193.2,193.9,193.2,193.73,46849.0,186.0352,186.7092,186.0352,186.5455,46849.0
2021-02-17 09:55:00,193.73,193.89,192.69,192.89,17302.0,186.5455,186.6996,185.5441,185.7367,17302.0
2021-02-17 10:00:00,192.84,193.06,192.26,192.83,38752.0,185.6885,185.9004,185.13,185.6789,38752.0
2021-02-17 10:05:00,192.75,192.81,192.46,192.66,21669.0,185.6019,185.6596,185.3226,185.5152,21669.0
2021-02-17 10:10:00,192.66,192.81,192.4,192.51,30958.0,185.5152,185.6596,185.2648,185.3708,30958.0
2021-02-17 10:15:00,192.39,192.65,192.32,192.61,14838.0,185.2552,185.5056,185.1878,185.4671,14838.0
2021-02-17 10:20:00,192.65,192.65,192.16,192.28,16294.0,185.5056,185.5056,185.0337,185.1493,16294.0
2021-02-17 10:25:00,192.32,193.12,192.32,192.95,36313.0,185.1878,185.9581,185.1878,185.7945,36313.0
2021-02-17 10:30:00,192.92,193.01,192.69,192.79,19069.0,185.7656,185.8522,185.5441,185.6404,19069.0
2021-02-17 10:35:00,192.8,193.23,192.8,193.02,47224.0,185.65,186.0641,185.65,185.8619,47224.0
2021-02-17 10:40:00,193.02,193.14,192.73,192.85,24030.0,185.8619,185.9774,185.5826,185.6982,24030.0
2021-02-17 10:45:00,192.86,193.42,192.77,193.4,49843.0,185.7078,186.247,185.6211,186.2278,49843.0
2021-02-17 10:50:00,193.42,193.88,193.36,193.73,20650.0,186.247,186.69,186.1892,186.5455,20650.0
2021-02-17 10:55:00,193.88,193.9,193.79,193.83,36754.0,186.69,186.7092,186.6033,186.6418,36754.0
2021-02-17 11:00:00,193.82,193.84,193.34,193.81,21896.0,186.6322,186.6514,186.17,186.6226,21896.0
2021-02-17 11:05:00,193.75,193.8,193.4,193.77,17851.0,186.5648,186.6129,186.2278,186.584,17851.0
2021-02-17 11:10:00,193.79,194.77,193.79,194.62,15782.0,186.6033,187.547,186.6033,187.4025,15782.0
2021-02-17 11:15:00,194.55,195.43,194.54,195.11,12253.0,187.3351,188.1825,187.3255,187.8743,12253.0
2021-02-17 11:20:00,195.11,195.51,195.0,195.18,8712.0,187.8743,188.2595,187.7684,187.9418,8712.0
2021-02-17 11:25:00,195.12,195.6,195.05,195.41,6230.0,187.884,188.3462,187.8166,188.1632,6230.0
2021-02-17 11:30:00,195.39,195.57,194.58,194.73,15774.0,188.144,188.3173,187.364,187.5084,15774.0
2021-02-17 11:35:00,194.82,194.82,193.97,194.07,7686.0,187.5951,187.5951,186.7766,186.8729,7686.0
2021-02-17 11:40:00,194.15,194.59,193.95,194.06,12414.0,186.9499,187.3736,186.7574,186.8633,12414.0
2021-02-17 11:45:00,194.03,194.18,193.64,194.18,11283.0,186.8344,186.9788,186.4589,186.9788,11283.0
2021-02-17 11:50:00,194.2,194.55,194.12,194.35,10133.0,186.9981,187.3351,186.9211,187.1425,10133.0
2021-02-17 11:55:00,194.37,194.44,194.14,194.2,8311.0,187.1618,187.2292,186.9403,186.9981,8311.0
2021-02-17 12:00:00,194.31,194.33,194.12,194.33,7176.0,187.104,187.1233,186.9211,187.1233,7176.0
2021-02-17 12:05:00,194.32,194.4,193.89,194.12,6280.0,187.1136,187.1907,186.6996,186.9211,6280.0
2021-02-17 12:10:00,194.15,194.15,193.66,193.69,7886.0,186.9499,186.9499,186.4781,186.507,7886.0
2021-02-17 12:15:00,193.77,194.54,193.71,194.37,9540.0,186.584,187.3255,186.5263,187.1618,9540.0
2021-02-17 12:20:00,194.39,194.47,193.96,194.13,5291.0,187.181,187.2581,186.767,186.9307,5291.0
2021-02-17 12:25:00,194.16,194.53,194.13,194.49,3192.0,186.9596,187.3159,186.9307,187.2773,3192.0
2021-02-17 12:30:00,194.43,194.56,194.3,194.46,8849.0,187.2196,187.3447,187.0944,187.2485,8849.0
2021-02-17 12:35:00,194.48,194.63,194.4,194.55,8060.0,187.2677,187.4121,187.1907,187.3351,8060.0
2021-02-17 12:40:00,194.43,194.55,194.38,194.43,6631.0,187.2196,187.3351,187.1714,187.2196,6631.0
2021-02-17 12:45:00,194.39,194.76,194.38,194.56,16082.0,187.181,187.5373,187.1714,187.3447,16082.0
2021-02-17 12:50:00,194.55,194.76,194.5,194.75,9478.0,187.3351,187.5373,187.287,187.5277,9478.0
2021-02-17 12:55:00,194.75,194.76,194.09,194.3,11376.0,187.5277,187.5373,186.8922,187.0944,11376.0
2021-02-17 13:00:00,194.36,194.68,194.28,194.41,7255.0,187.1522,187.4603,187.0751,187.2003,7255.0
2021-02-17 13:05:00,194.41,194.79,194.41,194.66,34406.0,187.2003,187.5662,187.2003,187.441,34406.0
2021-02-17 13:10:00,194.69,194.79,194.4,194.5,10344.0,187.4699,187.5662,187.1907,187.287,10344.0
2021-02-17 13:15:00,194.44,194.64,194.34,194.64,5506.0,187.2292,187.4218,187.1329,187.4218,5506.0
2021-02-17 13:20:00,194.64,194.64,194.43,194.45,11982.0,187.4218,187.4218,187.2196,187.2388,11982.0
2021-02-17 13:25:00,194.39,194.5,194.16,194.5,7530.0,187.181,187.287,186.9596,187.287,7530.0
2021-02-17 13:30:00,194.45,194.46,194.21,194.35,8500.0,187.2388,187.2485,187.0077,187.1425,8500.0
2021-02-17 13:35:00,194.3,194.44,194.29,194.35,8019.0,187.0944,187.2292,187.0848,187.1425,8019.0
2021-02-17 13:40:00,194.35,194.35,194.08,194.12,7310.0,187.1425,187.1425,186.8825,186.9211,7310.0
2021-02-17 13:45:00,194.09,194.29,194.07,194.17,7713.0,186.8922,187.0848,186.8729,186.9692,7713.0
2021-02-17 13:50:00,194.09,194.53,194.09,194.53,9853.0,186.8922,187.3159,186.8922,187.3159,9853.0
2021-02-17 13:55:00,194.53,194.69,194.09,194.32,12791.0,187.3159,187.4699,186.8922,187.1136,12791.0
2021-02-17 14:00:00,194.26,194.62,194.26,194.55,4526.0,187.0559,187.4025,187.0559,187.3351,4526.0
2021-02-17 14:05:00,194.55,194.81,194.53,194.66,12521.0,187.3351,187.5855,187.3159,187.441,12521.0
2021-02-17 14:10:00,194.65,194.8,194.63,194.73,10790.0,187.4314,187.5758,187.4121,187.5084,10790.0
2021-02-17 14:15:00,194.82,194.9,194.09,194.25,14939.0,187.5951,187.6721,186.8922,187.0462,14939.0
2021-02-17 14:20:00,194.27,194.48,193.95,194.24,10087.0,187.0655,187.2677,186.7574,187.0366,10087.0
2021-02-17 14:25:00,194.26,194.26,193.62,193.85,12281.0,187.0559,187.0559,186.4396,186.6611,12281.0
2021-02-17 14:30:00,193.94,194.04,193.46,193.66,11128.0,186.7477,186.844,186.2855,186.4781,11128.0
2021-02-17 14:35:00,193.66,193.84,193.23,193.26,10671.0,186.4781,186.6514,186.0641,186.093,10671.0
2021-02-17 14:40:00,193.5,193.6,193.11,193.25,10385.0,186.3241,186.4203,185.9485,186.0833,10385.0
2021-02-17 14:45:00,193.43,193.58,193.08,193.21,11606.0,186.2567,186.4011,185.9196,186.0448,11606.0
2021-02-17 14:50:00,193.21,193.4,193.09,193.2,13564.0,186.0448,186.2278,185.9293,186.0352,13564.0
2021-02-17 14:55:00,193.21,193.33,193.07,193.24,20324.0,186.0448,186.1604,185.91,186.0737,20324.0
2021-02-17 15:00:00,193.27,193.68,193.15,193.68,17213.0,186.1026,186.4974,185.987,186.4974,17213.0
2021-02-17 15:05:00,193.71,193.76,193.52,193.74,17819.0,186.5263,186.5744,186.3433,186.5552,17819.0
2021-02-17 15:10:00,193.69,193.73,193.51,193.58,21310.0,186.507,186.5455,186.3337,186.4011,21310.0
2021-02-17 15:15:00,193.57,193.58,193.36,193.5,19185.0,186.3915,186.4011,186.1892,186.3241,19185.0
2021-02-17 15:20:00,193.45,193.72,193.32,193.44,27088.0,186.2759,186.5359,186.1507,186.2663,27088.0
2021-02-17 15:25:00,193.49,193.57,192.92,193.23,37311.0,186.3144,186.3915,185.7656,186.0641,37311.0
2021-02-17 15:30:00,193.22,193.23,192.93,193.1,32916.0,186.0544,186.0641,185.7752,185.9389,32916.0
2021-02-17 15:35:00,193.14,193.28,192.97,193.03,57357.0,185.9774,186.1122,185.8137,185.8715,57357.0
2021-02-17 15:40:00,193.03,193.35,193.02,193.18,47787.0,185.8715,186.1796,185.8619,186.0159,47787.0
2021-02-17 15:45:00,193.18,193.23,193.05,193.12,51483.0,186.0159,186.0641,185.8907,185.9581,51483.0
2021-02-17 15:50:00,193.2,193.3,193.06,193.09,93457.0,186.0352,186.1315,185.9004,185.9293,93457.0
2021-02-17 15:55:00,193.1,193.43,192.8,192.85,184815.0,185.9389,186.2567,185.65,185.6982,184815.0
2021-02-18 09:30:00,191.74,192.23,190.58,190.91,21822.0,184.6293,185.1012,183.5123,183.8301,21822.0
2021-02-18 09:35:00,190.83,192.2,190.61,191.13,16652.0,183.7531,185.0723,183.5412,184.0419,16652.0
2021-02-18 09:40:00,191.01,192.05,190.73,191.96,7550.0,183.9264,184.9278,183.6568,184.8412,7550.0
2021-02-18 09:45:00,191.92,192.1,190.94,191.86,11038.0,184.8026,184.976,183.859,184.7449,11038.0
2021-02-18 09:50:00,191.76,192.2,191.55,191.61,16657.0,184.6486,185.0723,184.4464,184.5041,16657.0
2021-02-18 09:55:00,191.89,192.19,191.47,191.74,16420.0,184.7738,185.0626,184.3693,184.6293,16420.0
2021-02-18 10:00:00,191.78,191.89,191.46,191.54,25058.0,184.6678,184.7738,184.3597,184.4367,25058.0
2021-02-18 10:05:00,191.53,191.85,191.25,191.81,17268.0,184.4271,184.7352,184.1575,184.6967,17268.0
2021-02-18 10:10:00,191.88,192.95,191.88,192.84,11320.0,184.7641,185.7945,184.7641,185.6885,11320.0
2021-02-18 10:15:00,192.84,193.4,192.82,193.19,16024.0,185.6885,186.2278,185.6693,186.0256,16024.0
2021-02-18 10:20:00,193.33,193.97,193.33,193.97,10224.0,186.1604,186.7766,186.1604,186.7766,10224.0
2021-02-18 10:25:00,193.9,193.96,193.43,193.95,12863.0,186.7092,186.767,186.2567,186.7574,12863.0
2021-02-18 10:30:00,193.8,193.8,193.36,193.66,11182.0,186.6129,186.6129,186.1892,186.4781,11182.0
2021-02-18 10:35:00,193.66,194.43,193.66,194.15,8507.0,186.4781,187.2196,186.4781,186.9499,8507.0
2021-02-18 10:40:00,194.13,194.4,193.92,194.25,15205.0,186.9307,187.1907,186.7285,187.0462,15205.0
2021-02-18 10:45:00,194.18,194.37,193.88,194.14,6963.0,186.9788,187.1618,186.69,186.9403,6963.0
2021-02-18 10:50:00,194.07,194.58,194.05,194.57,7082.0,186.8729,187.364,186.8537,187.3544,7082.0
2021-02-18 10:55:00,194.57,194.62,194.41,194.54,8463.0,187.3544,187.4025,187.2003,187.3255,8463.0
2021-02-18 11:00:00,194.58,195.21,194.47,195.1,7024.0,187.364,187.9706,187.2581,187.8647,7024.0
2021-02-18 11:05:00,195.11,195.57,195.03,195.51,16307.0,187.8743,188.3173,187.7973,188.2595,16307.0
2021-02-18 11:10:00,195.51,195.95,195.28,195.92,19225.0,188.2595,188.6832,188.038,188.6543,19225.0
2021-02-18 11:15:00,195.92,196.2,195.88,196.03,17273.0,188.6543,188.9239,188.6158,188.7602,17273.0
2021-02-18 11:20:00,195.95,195.95,195.1,195.1,18680.0,188.6832,188.6832,187.8647,187.8647,18680.0
2021-02-18 11:25:00,195.17,195.24,194.62,194.62,6642.0,187.9321,187.9995,187.4025,187.4025,6642.0
2021-02-18 11:30:00,194.59,195.06,194.54,194.93,11985.0,187.3736,187.8262,187.3255,187.701,11985.0
2021-02-18 11:35:00,194.93,195.06,194.57,194.7,6258.0,187.701,187.8262,187.3544,187.4796,6258.0
2021-02-18 11:40:00,194.49,194.52,193.93,194.1,8410.0,187.2773,187.3062,186.7381,186.9018,8410.0
2021-02-18 11:45:00,193.98,194.18,193.97,194.04,4936.0,186.7863,186.9788,186.7766,186.844,4936.0
2021-02-18 11:50:00,194.07,194.07,193.8,193.97,16886.0,186.8729,186.8729,186.6129,186.7766,16886.0
2021-02-18 11:55:00,193.97,193.97,193.57,193.9,6402.0,186.7766,186.7766,186.3915,186.7092,6402.0
2021-02-18 12:00:00,193.91,194.1,193.74,193.99,10843.0,186.7188,186.9018,186.5552,186.7959,10843.0
2021-02-18 12:05:00,193.99,193.99,193.66,193.84,32279.0,186.7959,186.7959,186.4781,186.6514,32279.0
2021-02-18 12:10:00,193.9,194.05,193.77,193.9,29936.0,186.7092,186.8537,186.584,186.7092,29936.0
2021-02-18 12:15:00,193.89,194.17,193.85,194.06,17830.0,186.6996,186.9692,186.6611,186.8633,17830.0
2021-02-18 12:20:00,194.11,194.19,193.94,193.97,11239.0,186.9114,186.9885,186.7477,186.7766,11239.0
2021-02-18 12:25:00,193.97,194.12,193.91,194.05,12830.0,186.7766,186.9211,186.7188,186.8537,12830.0
2021-02-18 12:30:00,194.05,194.1,193.77,193.77,11403.0,186.8537,186.9018,186.584,186.584,11403.0
2021-02-18 12:35:00,193.81,193.91,193.52,193.63,4507.0,186.6226,186.7188,186.3433,186.4492,4507.0
2021-02-18 12:40:00,193.68,193.75,193.4,193.53,3010.0,186.4974,186.5648,186.2278,186.3529,3010.0
2021-02-18 12:45:00,193.53,193.71,193.43,193.43,4247.0,186.3529,186.5263,186.2567,186.2567,4247.0
2021-02-18 12:50:00,193.43,193.48,193.12,193.23,5791.0,186.2567,186.3048,185.9581,186.0641,5791.0
2021-02-18 12:55:00,193.16,193.37,193.16,193.23,3398.0,185.9967,186.1989,185.9967,186.0641,3398.0
2021-02-18 13:00:00,193.27,193.38,193.16,193.18,5715.0,186.1026,186.2085,185.9967,186.0159,5715.0
2021-02-18 13:05:00,193.24,193.37,193.24,193.29,1832.0,186.0737,186.1989,186.0737,186.1218,1832.0
2021-02-18 13:10:00,193.35,193.37,193.13,193.13,2706.0,186.1796,186.1989,185.9678,185.9678,2706.0
2021-02-18 13:15:00,193.25,193.55,193.2,193.55,2900.0,186.0833,186.3722,186.0352,186.3722,2900.0
2021-02-18 13:20:00,193.55,194.08,193.54,193.89,13484.0,186.3722,186.8825,186.3626,186.6996,13484.0
2021-02-18 13:25:00,193.94,194.0,193.79,193.9,6894.0,186.7477,186.8055,186.6033,186.7092,6894.0
2021-02-18 13:30:00,193.89,194.13,193.89,194.05,6009.0,186.6996,186.9307,186.6996,186.8537,6009.0
2021-02-18 13:35:00,194.06,194.1,193.84,193.84,3734.0,186.8633,186.9018,186.6514,186.6514,3734.0
2021-02-18 13:40:00,193.84,193.84,193.65,193.75,4480.0,186.6514,186.6514,186.4685,186.5648,4480.0
2021-02-18 13:45:00,193.83,193.98,193.72,193.84,4303.0,186.6418,186.7863,186.5359,186.6514,4303.0
2021-02-18 13:50:00,193.78,194.01,193.78,193.95,6426.0,186.5937,186.8151,186.5937,186.7574,6426.0
2021-02-18 13:55:00,193.99,194.1,193.78,193.82,5584.0,186.7959,186.9018,186.5937,186.6322,5584.0
2021-02-18 14:00:00,193.79,194.0,193.77,193.98,4531.0,186.6033,186.8055,186.584,186.7863,4531.0
2021-02-18 14:05:00,193.92,194.13,193.86,193.86,8836.0,186.7285,186.9307,186.6707,186.6707,8836.0
2021-02-18 14:10:00,193.86,193.86,193.73,193.81,4340.0,186.6707,186.6707,186.5455,186.6226,4340.0
2021-02-18 14:15:00,193.76,193.83,193.67,193.73,4570.0,186.5744,186.6418,186.4877,186.5455,4570.0
2021-02-18 14:20:00,193.76,193.89,193.66,193.85,4806.0,186.5744,186.6996,186.4781,186.6611,4806.0
2021-02-18 14:25:00,193.86,194.08,193.83,194.05,4615.0,186.6707,186.8825,186.6418,186.8537,4615.0
2021-02-18 14:30:00,194.09,194.56,194.01,194.5,39193.0,186.8922,187.3447,186.8151,187.287,39193.0
2021-02-18 14:35:00,194.56,194.69,194.41,194.47,12322.0,187.3447,187.4699,187.2003,187.2581,12322.0
2021-02-18 14:40:00,194.47,194.47,194.29,194.31,8259.0,187.2581,187.2581,187.0848,187.104,8259.0
2021-02-18 14:45:00,194.26,194.33,194.11,194.13,4265.0,187.0559,187.1233,186.9114,186.9307,4265.0
2021-02-18 14:50:00,194.13,194.18,193.9,194.01,4515.0,186.9307,186.9788,186.7092,186.8151,4515.0
2021-02-18 14:55:00,194.1,194.37,193.97,194.28,5250.0,186.9018,187.1618,186.7766,187.0751,5250.0
2021-02-18 15:00:00,194.27,194.36,194.23,194.3,5410.0,187.0655,187.1522,187.027,187.0944,5410.0
2021-02-18 15:05:00,194.41,194.48,194.31,194.4,8573.0,187.2003,187.2677,187.104,187.1907,8573.0
2021-02-18 15:10:00,194.4,194.48,194.32,194.34,8839.0,187.1907,187.2677,187.1136,187.1329,8839.0
2021-02-18 15:15:00,194.35,194.42,194.29,194.32,7812.0,187.1425,187.2099,187.0848,187.1136,7812.0
2021-02-18 15:20:00,194.29,194.4,194.22,194.34,8102.0,187.0848,187.1907,187.0174,187.1329,8102.0
2021-02-18 15:25:00,194.36,194.42,194.29,194.38,4305.0,187.1522,187.2099,187.0848,187.1714,4305.0
2021-02-18 15:30:00,194.41,194.42,194.19,194.32,16345.0,187.2003,187.2099,186.9885,187.1136,16345.0
2021-02-18 15:35:00,194.32,194.61,194.32,194.49,19097.0,187.1136,187.3929,187.1136,187.2773,19097.0
2021-02-18 15:40:00,194.52,194.52,194.29,194.38,10777.0,187.3062,187.3062,187.0848,187.1714,10777.0
2021-02-18 15:45:00,194.3,194.37,194.04,194.31,29606.0,187.0944,187.1618,186.844,187.104,29606.0
2021-02-18 15:50:00,194.22,194.22,193.76,193.9,27557.0,187.0174,187.0174,186.5744,186.7092,27557.0
2021-02-18 15:55:00,193.93,193.95,193.49,193.64,57771.0,186.7381,186.7574,186.3144,186.4589,57771.0
2021-02-19 09:30:00,194.51,194.51,193.92,193.92,51018.0,187.2966,187.2966,186.7285,186.7285,51018.0
2021-02-19 09:35:00,194.23,194.29,193.24,193.73,7368.0,187.027,187.0848,186.0737,186.5455,7368.0
2021-02-19 09:40:00,193.59,194.44,193.59,194.06,10533.0,186.4107,187.2292,186.4107,186.8633,10533.0
2021-02-19 09:45:00,194.23,194.59,193.5,194.15,13519.0,187.027,187.3736,186.3241,186.9499,13519.0
2021-02-19 09:50:00,194.07,194.97,193.97,194.91,14697.0,186.8729,187.7395,186.7766,187.6818,14697.0
2021-02-19 09:55:00,195.03,195.15,194.69,194.98,17719.0,187.7973,187.9129,187.4699,187.7492,17719.0
2021-02-19 10:00:00,195.08,195.92,194.87,195.6,14326.0,187.8455,188.6543,187.6432,188.3462,14326.0
2021-02-19 10:05:00,195.47,195.72,195.3,195.36,12034.0,188.221,188.4617,188.0573,188.1151,12034.0
2021-02-19 10:10:00,195.34,195.77,195.32,195.71,11833.0,188.0958,188.5099,188.0766,188.4521,11833.0
2021-02-19 10:15:00,195.65,195.7,195.27,195.35,7138.0,188.3943,188.4425,188.0284,188.1054,7138.0
2021-02-19 10:20:00,195.36,195.47,195.1,195.47,4828.0,188.1151,188.221,187.8647,188.221,4828.0
2021-02-19 10:25:00,195.47,195.5,195.23,195.34,5290.0,188.221,188.2499,187.9899,188.0958,5290.0
2021-02-19 10:30:00,195.16,195.35,195.0,195.05,13626.0,187.9225,188.1054,187.7684,187.8166,13626.0
2021-02-19 10:35:00,195.2,195.75,195.14,195.68,22879.0,187.961,188.4906,187.9032,188.4232,22879.0
2021-02-19 10:40:00,195.63,195.9,195.6,195.67,31586.0,188.3751,188.6351,188.3462,188.4136,31586.0
2021-02-19 10:45:00,195.67,195.77,195.32,195.51,140097.0,188.4136,188.5099,188.0766,188.2595,140097.0
2021-02-19 10:50:00,195.51,196.14,195.51,195.78,9372.0,188.2595,188.8661,188.2595,188.5195,9372.0
2021-02-19 10:55:00,195.85,195.93,195.68,195.79,4403.0,188.5869,188.6639,188.4232,188.5291,4403.0
2021-02-19 11:00:00,195.79,195.85,195.5,195.56,10560.0,188.5291,188.5869,188.2499,188.3077,10560.0
2021-02-19 11:05:00,195.63,195.64,195.15,195.23,5639.0,188.3751,188.3847,187.9129,187.9899,5639.0
2021-02-19 11:10:00,195.18,195.48,195.0,195.0,386951.0,187.9418,188.2306,187.7684,187.7684,386951.0
2021-02-19 11:15:00,194.98,195.1,194.43,194.93,6004.0,187.7492,187.8647,187.2196,187.701,6004.0
2021-02-19 11:20:00,194.86,195.02,194.72,194.9,6909.0,187.6336,187.7877,187.4988,187.6721,6909.0
2021-02-19 11:25:00,195.04,195.05,194.88,194.88,18608.0,187.8069,187.8166,187.6529,187.6529,18608.0
2021-02-19 11:30:00,194.94,195.24,194.78,194.79,6505.0,187.7107,187.9995,187.5566,187.5662,6505.0
2021-02-19 11:35:00,194.8,195.12,194.79,195.05,5819.0,187.5758,187.884,187.5662,187.8166,5819.0
2021-02-19 11:40:00,195.09,195.1,194.67,194.79,13143.0,187.8551,187.8647,187.4507,187.5662,13143.0
2021-02-19 11:45:00,194.79,194.95,194.72,194.92,3394.0,187.5662,187.7203,187.4988,187.6914,3394.0
2021-02-19 11:50:00,194.88,195.08,194.75,194.84,10851.0,187.6529,187.8455,187.5277,187.6144,10851.0
2021-02-19 11:55:00,194.84,194.92,194.73,194.8,3000.0,187.6144,187.6914,187.5084,187.5758,3000.0
2021-02-19 12:00:00,194.79,194.81,194.72,194.73,2310.0,187.5662,187.5855,187.4988,187.5084,2310.0
2021-02-19 12:05:00,194.74,194.76,194.39,194.52,4903.0,187.5181,187.5373,187.181,187.3062,4903.0
2021-02-19 12:10:00,194.46,194.46,194.07,194.2,12187.0,187.2485,187.2485,186.8729,186.9981,12187.0
2021-02-19 12:15:00,194.26,194.37,194.05,194.15,9680.0,187.0559,187.1618,186.8537,186.9499,9680.0
2021-02-19 12:20:00,193.88,194.0,193.78,193.94,14080.0,186.69,186.8055,186.5937,186.7477,14080.0
2021-02-19 12:25:00,193.95,194.05,193.85,193.97,3456.0,186.7574,186.8537,186.6611,186.7766,3456.0
2021-02-19 12:30:00,193.97,194.0,193.63,193.73,7501.0,186.7766,186.8055,186.4492,186.5455,7501.0
2021-02-19 12:35:00,193.74,193.9,193.72,193.89,3552.0,186.5552,186.7092,186.5359,186.6996,3552.0
2021-02-19 12:40:00,193.86,193.92,193.69,193.81,43451.0,186.6707,186.7285,186.507,186.6226,43451.0
2021-02-19 12:45:00,193.71,193.96,193.69,193.69,3206.0,186.5263,186.767,186.507,186.507,3206.0
2021-02-19 12:50:00,193.72,193.72,193.28,193.45,3734.0,186.5359,186.5359,186.1122,186.2759,3734.0
2021-02-19 12:55:00,193.41,193.85,193.33,193.73,6045.0,186.2374,186.6611,186.1604,186.5455,6045.0
2021-02-19 13:00:00,193.76,194.07,193.56,193.64,6247.0,186.5744,186.8729,186.3818,186.4589,6247.0
2021-02-19 13:05:00,193.77,193.96,193.54,193.54,9415.0,186.584,186.767,186.3626,186.3626,9415.0
2021-02-19 13:10:00,193.52,193.95,193.5,193.71,8444.0,186.3433,186.7574,186.3241,186.5263,8444.0
2021-02-19 13:15:00,193.7,193.9,193.59,193.87,5567.0,186.5166,186.7092,186.4107,186.6803,5567.0
2021-02-19 13:20:00,193.91,194.1,193.82,194.07,5026.0,186.7188,186.9018,186.6322,186.8729,5026.0
2021-02-19 13:25:00,194.09,194.27,194.09,194.19,4635.0,186.8922,187.0655,186.8922,186.9885,4635.0
2021-02-19 13:30:00,194.13,194.21,193.68,193.68,5872.0,186.9307,187.0077,186.4974,186.4974,5872.0
2021-02-19 13:35:00,193.65,194.09,193.63,194.05,30862.0,186.4685,186.8922,186.4492,186.8537,30862.0
2021-02-19 13:40:00,194.0,194.3,194.0,194.29,4885.0,186.8055,187.0944,186.8055,187.0848,4885.0
2021-02-19 13:45:00,194.24,194.57,194.24,194.57,6718.0,187.0366,187.3544,187.0366,187.3544,6718.0
2021-02-19 13:50:00,194.51,194.73,194.47,194.73,6712.0,187.2966,187.5084,187.2581,187.5084,6712.0
2021-02-19 13:55:00,194.73,194.73,194.48,194.56,7410.0,187.5084,187.5084,187.2677,187.3447,7410.0
2021-02-19 14:00:00,194.57,194.73,194.49,194.49,7946.0,187.3544,187.5084,187.2773,187.2773,7946.0
2021-02-19 14:05:00,194.42,194.63,194.42,194.63,7849.0,187.2099,187.4121,187.2099,187.4121,7849.0
2021-02-19 14:10:00,194.65,194.65,194.42,194.53,6069.0,187.4314,187.4314,187.2099,187.3159,6069.0
2021-02-19 14:15:00,194.57,194.93,194.54,194.7,7086.0,187.3544,187.701,187.3255,187.4796,7086.0
2021-02-19 14:20:00,194.66,194.66,194.19,194.19,6947.0,187.441,187.441,186.9885,186.9885,6947.0
2021-02-19 14:25:00,194.2,194.3,193.82,193.88,12058.0,186.9981,187.0944,186.6322,186.69,12058.0
2021-02-19 14:30:00,193.93,194.15,193.88,194.09,8552.0,186.7381,186.9499,186.69,186.8922,8552.0
2021-02-19 14:35:00,194.07,194.12,193.71,193.71,9184.0,186.8729,186.9211,186.5263,186.5263,9184.0
2021-02-19 14:40:00,193.71,193.71,193.27,193.37,6254.0,186.5263,186.5263,186.1026,186.1989,6254.0
2021-02-19 14:45:00,193.38,193.74,193.2,193.61,10395.0,186.2085,186.5552,186.0352,186.43,10395.0
2021-02-19 14:50:00,193.61,193.76,193.6,193.65,7922.0,186.43,186.5744,186.4203,186.4685,7922.0
2021-02-19 14:55:00,193.72,194.09,193.59,194.04,8500.0,186.5359,186.8922,186.4107,186.844,8500.0
2021-02-19 15:00:00,194.09,194.09,193.97,194.02,5773.0,186.8922,186.8922,186.7766,186.8248,5773.0
2021-02-19 15:05:00,193.99,193.99,193.36,193.36,25502.0,186.7959,186.7959,186.1892,186.1892,25502.0
2021-02-19 15:10:00,193.36,193.77,193.32,193.71,23127.0,186.1892,186.584,186.1507,186.5263,23127.0
2021-02-19 15:15:00,193.66,194.12,193.62,194.0,6490.0,186.4781,186.9211,186.4396,186.8055,6490.0
2021-02-19 15:20:00,193.96,194.2,193.92,193.98,9342.0,186.767,186.9981,186.7285,186.7863,9342.0
2021-02-19 15:25:00,193.99,194.21,193.99,194.21,11684.0,186.7959,187.0077,186.7959,187.0077,11684.0
2021-02-19 15:30:00,194.29,194.57,194.2,194.42,17938.0,187.0848,187.3544,186.9981,187.2099,17938.0
2021-02-19 15:35:00,194.34,194.71,194.09,194.7,14905.0,187.1329,187.4892,186.8922,187.4796,14905.0
2021-02-19 15:40:00,194.69,194.94,194.56,194.56,19159.0,187.4699,187.7107,187.3447,187.3447,19159.0
2021-02-19 15:45:00,194.57,194.89,194.5,194.55,18197.0,187.3544,187.6625,187.287,187.3351,18197.0
2021-02-19 15:50:00,194.49,194.61,193.88,193.94,43881.0,187.2773,187.3929,186.69,186.7477,43881.0
2021-02-19 15:55:00,194.0,194.28,193.84,194.25,81286.0,186.8055,187.0751,186.6514,187.0462,81286.0
2021-02-22 09:30:00,192.34,192.39,191.09,191.47,22817.0,185.2071,185.2552,184.0034,184.3693,22817.0
2021-02-22 09:35:00,191.28,192.25,191.26,191.67,5800.0,184.1864,185.1204,184.1671,184.5619,5800.0
2021-02-22 09:40:00,191.69,192.07,191.4,191.7,6500.0,184.5812,184.9471,184.3019,184.5908,6500.0
2021-02-22 09:45:00,191.76,192.3,191.76,191.9,24722.0,184.6486,185.1686,184.6486,184.7834,24722.0
2021-02-22 09:50:00,191.89,192.5,191.82,192.47,8899.0,184.7738,185.3611,184.7064,185.3323,8899.0
2021-02-22 09:55:00,192.55,193.0,192.55,192.64,9415.0,185.4093,185.8426,185.4093,185.4959,9415.0
2021-02-22 10:00:00,192.48,193.09,192.19,192.72,22963.0,185.3419,185.9293,185.0626,185.573,22963.0
2021-02-22 10:05:00,192.8,193.35,192.7,193.33,49398.0,185.65,186.1796,185.5537,186.1604,49398.0
2021-02-22 10:10:00,193.49,193.76,193.41,193.41,18657.0,186.3144,186.5744,186.2374,186.2374,18657.0
2021-02-22 10:15:00,193.42,193.42,192.96,193.32,12986.0,186.247,186.247,185.8041,186.1507,12986.0
2021-02-22 10:20:00,193.28,193.56,193.14,193.27,10856.0,186.1122,186.3818,185.9774,186.1026,10856.0
2021-02-22 10:25:00,193.24,193.41,193.0,193.41,16738.0,186.0737,186.2374,185.8426,186.2374,16738.0
2021-02-22 10:30:00,193.5,193.98,193.47,193.98,18638.0,186.3241,186.7863,186.2952,186.7863,18638.0
2021-02-22 10:35:00,194.0,194.3,193.76,194.05,17564.0,186.8055,187.0944,186.5744,186.8537,17564.0
2021-02-22 10:40:00,194.0,194.45,194.0,194.31,16170.0,186.8055,187.2388,186.8055,187.104,16170.0
2021-02-22 10:45:00,194.46,194.69,194.23,194.43,18471.0,187.2485,187.4699,187.027,187.2196,18471.0
2021-02-22 10:50:00,194.47,194.69,194.12,194.17,12988.0,187.2581,187.4699,186.9211,186.9692,12988.0
2021-02-22 10:55:00,194.23,195.11,194.02,195.02,15564.0,187.027,187.8743,186.8248,187.7877,15564.0
2021-02-22 11:00:00,194.95,195.34,194.78,194.98,18101.0,187.7203,188.0958,187.5566,187.7492,18101.0
2021-02-22 11:05:00,194.94,195.16,194.86,194.91,18373.0,187.7107,187.9225,187.6336,187.6818,18373.0
2021-02-22 11:10:00,194.96,195.24,194.74,195.24,19805.0,187.7299,187.9995,187.5181,187.9995,19805.0
2021-02-22 11:15:00,195.19,195.35,194.97,195.32,12674.0,187.9514,188.1054,187.7395,188.0766,12674.0
2021-02-22 11:20:00,195.25,195.3,195.05,195.09,19484.0,188.0092,188.0573,187.8166,187.8551,19484.0
2021-02-22 11:25:00,195.16,195.48,195.11,195.29,8581.0,187.9225,188.2306,187.8743,188.0477,8581.0
2021-02-22 11:30:00,195.25,195.45,195.11,195.36,12394.0,188.0092,188.2017,187.8743,188.1151,12394.0
2021-02-22 11:35:00,195.39,195.59,195.32,195.49,8114.0,188.144,188.3365,188.0766,188.2403,8114.0
2021-02-22 11:40:00,195.41,195.49,194.96,195.09,28603.0,188.1632,188.2403,187.7299,187.8551,28603.0
2021-02-22 11:45:00,195.02,195.2,194.91,195.09,34233.0,187.7877,187.961,187.6818,187.8551,34233.0
2021-02-22 11:50:00,195.19,195.47,195.18,195.28,26406.0,187.9514,188.221,187.9418,188.038,26406.0
2021-02-22 11:55:00,195.23,195.55,195.14,195.55,9738.0,187.9899,188.298,187.9032,188.298,9738.0
2021-02-22 12:00:00,195.43,195.43,195.0,195.09,14173.0,188.1825,188.1825,187.7684,187.8551,14173.0
2021-02-22 12:05:00,195.15,195.44,195.14,195.31,7282.0,187.9129,188.1921,187.9032,188.0669,7282.0
2021-02-22 12:10:00,195.27,195.36,195.11,195.32,5354.0,188.0284,188.1151,187.8743,188.0766,5354.0
2021-02-22 12:15:00,195.42,195.63,195.42,195.63,12784.0,188.1729,188.3751,188.1729,188.3751,12784.0
2021-02-22 12:20:00,195.6,195.83,195.59,195.79,28558.0,188.3462,188.5676,188.3365,188.5291,28558.0
2021-02-22 12:25:00,195.8,196.04,195.58,195.75,24576.0,188.5388,188.7699,188.3269,188.4906,24576.0
2021-02-22 12:30:00,195.76,196.05,195.73,196.05,2375.0,188.5002,188.7795,188.4714,188.7795,2375.0
2021-02-22 12:35:00,196.09,196.3,196.08,196.08,19953.0,188.818,189.0202,188.8084,188.8084,19953.0
2021-02-22 12:40:00,196.17,196.38,196.13,196.38,7202.0,188.895,189.0972,188.8565,189.0972,7202.0
2021-02-22 12:45:00,196.49,197.22,196.49,197.22,12247.0,189.2032,189.9061,189.2032,189.9061,12247.0
2021-02-22 12:50:00,197.18,197.69,197.13,197.69,22727.0,189.8676,190.3587,189.8194,190.3587,22727.0
2021-02-22 12:55:00,197.73,198.27,197.67,198.23,66624.0,190.3972,190.9172,190.3394,190.8786,66624.0
2021-02-22 13:00:00,198.23,198.63,198.1,198.38,17243.0,190.8786,191.2638,190.7535,191.0231,17243.0
2021-02-22 13:05:00,198.38,198.56,198.16,198.22,7419.0,191.0231,191.1964,190.8112,190.869,7419.0
2021-02-22 13:10:00,198.27,198.36,198.01,198.31,8211.0,190.9172,191.0038,190.6668,190.9557,8211.0
2021-02-22 13:15:00,198.27,199.08,198.25,198.73,16483.0,190.9172,191.6971,190.8979,191.3601,16483.0
2021-02-22 13:20:00,198.79,198.82,198.02,198.03,19697.0,191.4179,191.4468,190.6764,190.6861,19697.0
2021-02-22 13:25:00,198.03,198.21,197.93,198.2,5219.0,190.6861,190.8594,190.5898,190.8498,5219.0
2021-02-22 13:30:00,198.19,198.26,197.89,197.99,6325.0,190.8401,190.9075,190.5513,190.6475,6325.0
2021-02-22 13:35:00,197.96,197.98,197.66,197.87,5547.0,190.6187,190.6379,190.3298,190.532,5547.0
2021-02-22 13:40:00,197.89,198.05,197.8,197.98,12628.0,190.5513,190.7053,190.4646,190.6379,12628.0
2021-02-22 13:45:00,198.04,198.07,197.76,197.83,7546.0,190.6957,190.7246,190.4261,190.4935,7546.0
2021-02-22 13:50:00,197.84,198.04,197.8,198.0,2163.0,190.5031,190.6957,190.4646,190.6572,2163.0
2021-02-22 13:55:00,198.01,198.15,197.93,197.98,20795.0,190.6668,190.8016,190.5898,190.6379,20795.0
2021-02-22 14:00:00,198.03,198.07,197.86,197.9,8648.0,190.6861,190.7246,190.5224,190.5609,8648.0
2021-02-22 14:05:00,197.95,198.0,197.85,197.85,3587.0,190.609,190.6572,190.5127,190.5127,3587.0
2021-02-22 14:10:00,197.83,197.98,197.75,197.84,4184.0,190.4935,190.6379,190.4164,190.5031,4184.0
2021-02-22 14:15:00,197.82,197.99,197.71,197.71,4100.0,190.4838,190.6475,190.3779,190.3779,4100.0
2021-02-22 14:20:00,197.73,197.87,197.63,197.87,4319.0,190.3972,190.532,190.3009,190.532,4319.0
2021-02-22 14:25:00,197.97,198.0,197.86,197.97,5376.0,190.6283,190.6572,190.5224,190.6283,5376.0
2021-02-22 14:30:00,197.86,197.88,197.71,197.76,4469.0,190.5224,190.5416,190.3779,190.4261,4469.0
2021-02-22 14:35:00,197.79,197.79,197.41,197.42,6560.0,190.455,190.455,190.0891,190.0987,6560.0
2021-02-22 14:40:00,197.34,197.5,197.33,197.34,5836.0,190.0216,190.1757,190.012,190.0216,5836.0
2021-02-22 14:45:00,197.37,197.49,197.17,197.23,8206.0,190.0505,190.1661,189.858,189.9157,8206.0
2021-02-22 14:50:00,197.23,197.29,197.05,197.2,5153.0,189.9157,189.9735,189.7424,189.8868,5153.0
2021-02-22 14:55:00,197.19,197.53,197.18,197.53,8233.0,189.8772,190.2046,189.8676,190.2046,8233.0
2021-02-22 15:00:00,197.53,197.72,197.29,197.29,8314.0,190.2046,190.3876,189.9735,189.9735,8314.0
2021-02-22 15:05:00,197.32,197.37,197.08,197.14,3868.0,190.0024,190.0505,189.7713,189.8291,3868.0
2021-02-22 15:10:00,197.15,197.22,196.76,196.93,10922.0,189.8387,189.9061,189.4632,189.6269,10922.0
2021-02-22 15:15:00,196.93,197.31,196.93,197.2,6377.0,189.6269,189.9928,189.6269,189.8868,6377.0
2021-02-22 15:20:00,197.2,197.62,197.14,197.59,8593.0,189.8868,190.2913,189.8291,190.2624,8593.0
2021-02-22 15:25:00,197.61,197.83,197.4,197.53,17014.0,190.2816,190.4935,190.0794,190.2046,17014.0
2021-02-22 15:30:00,197.54,198.02,197.54,197.83,28952.0,190.2142,190.6764,190.2142,190.4935,28952.0
2021-02-22 15:35:00,197.84,197.84,197.04,197.33,22957.0,190.5031,190.5031,189.7328,190.012,22957.0
2021-02-22 15:40:00,197.31,197.39,196.6,196.67,57551.0,189.9928,190.0698,189.3091,189.3765,57551.0
2021-02-22 15:45:00,196.65,196.81,196.59,196.71,49969.0,189.3572,189.5113,189.2995,189.415,49969.0
2021-02-22 15:50:00,196.65,196.69,196.19,196.24,43659.0,189.3572,189.3958,188.9143,188.9624,43659.0
2021-02-22 15:55:00,196.22,196.38,195.64,195.93,255370.0,188.9432,189.0972,188.3847,188.6639,255370.0
2021-02-23 09:30:00,196.39,197.39,195.4,197.15,55804.0,189.1069,190.0698,188.1536,189.8387,55804.0
2021-02-23 09:35:00,197.23,199.04,196.69,198.62,44771.0,189.9157,191.6586,189.3958,191.2542,44771.0
2021-02-23 09:40:00,198.45,199.19,197.95,198.95,26300.0,191.0905,191.803,190.609,191.5719,26300.0
2021-02-23 09:45:00,199.13,200.19,198.06,198.19,26541.0,191.7453,192.766,190.7149,190.8401,26541.0
2021-02-23 09:50:00,198.17,198.19,197.0,197.4,19502.0,190.8209,190.8401,189.6943,190.0794,19502.0
2021-02-23 09:55:00,197.36,197.74,196.13,196.37,19768.0,190.0409,190.4068,188.8565,189.0876,19768.0
2021-02-23 10:00:00,196.36,196.36,195.21,195.72,27812.0,189.078,189.078,187.9706,188.4617,27812.0
2021-02-23 10:05:00,195.63,196.56,195.47,196.5,20043.0,188.3751,189.2706,188.221,189.2128,20043.0
2021-02-23 10:10:00,196.46,197.22,196.37,196.61,17957.0,189.1743,189.9061,189.0876,189.3187,17957.0
2021-02-23 10:15:00,196.59,197.09,196.46,196.87,17187.0,189.2995,189.7809,189.1743,189.5691,17187.0
2021-02-23 10:20:00,196.88,196.9,195.96,196.7,13485.0,189.5787,189.598,188.6928,189.4054,13485.0
2021-02-23 10:25:00,196.69,196.87,195.82,195.98,26788.0,189.3958,189.5691,188.558,188.7121,26788.0
2021-02-23 10:30:00,195.94,197.35,195.75,197.25,17422.0,188.6736,190.0313,188.4906,189.935,17422.0
2021-02-23 10:35:00,197.24,197.93,197.24,197.55,11079.0,189.9254,190.5898,189.9254,190.2239,11079.0
2021-02-23 10:40:00,197.64,197.74,196.86,197.2,12525.0,190.3105,190.4068,189.5594,189.8868,12525.0
2021-02-23 10:45:00,197.22,197.67,197.01,197.67,36843.0,189.9061,190.3394,189.7039,190.3394,36843.0
2021-02-23 10:50:00,197.61,197.61,197.14,197.61,13603.0,190.2816,190.2816,189.8291,190.2816,13603.0
2021-02-23 10:55:00,197.51,197.52,197.16,197.3,12937.0,190.1853,190.195,189.8483,189.9831,12937.0
2021-02-23 11:00:00,197.31,197.7,196.99,197.55,13813.0,189.9928,190.3683,189.6846,190.2239,13813.0
2021-02-23 11:05:00,197.47,198.0,197.25,197.96,7940.0,190.1468,190.6572,189.935,190.6187,7940.0
2021-02-23 11:10:00,197.92,198.12,197.71,198.05,7747.0,190.5801,190.7727,190.3779,190.7053,7747.0
2021-02-23 11:15:00,198.03,198.29,197.98,197.98,6556.0,190.6861,190.9364,190.6379,190.6379,6556.0
2021-02-23 11:20:00,197.99,198.08,197.79,198.01,8971.0,190.6475,190.7342,190.455,190.6668,8971.0
2021-02-23 11:25:00,198.0,198.0,197.47,197.93,7122.0,190.6572,190.6572,190.1468,190.5898,7122.0
2021-02-23 11:30:00,197.87,197.89,197.18,197.49,8556.0,190.532,190.5513,189.8676,190.1661,8556.0
2021-02-23 11:35:00,197.56,197.73,197.36,197.43,10191.0,190.2335,190.3972,190.0409,190.1083,10191.0
2021-02-23 11:40:00,197.5,197.53,197.02,197.3,35668.0,190.1757,190.2046,189.7135,189.9831,35668.0
2021-02-23 11:45:00,197.3,197.33,197.04,197.11,6870.0,189.9831,190.012,189.7328,189.8002,6870.0
2021-02-23 11:50:00,197.04,197.36,196.94,197.36,6697.0,189.7328,190.0409,189.6365,190.0409,6697.0
2021-02-23 11:55:00,197.34,197.39,196.44,196.44,30974.0,190.0216,190.0698,189.155,189.155,30974.0
2021-02-23 12:00:00,196.44,196.47,196.05,196.29,24044.0,189.155,189.1839,188.7795,189.0106,24044.0
2021-02-23 12:05:00,196.44,196.52,196.11,196.12,12268.0,189.155,189.2321,188.8373,188.8469,12268.0
2021-02-23 12:10:00,196.11,196.48,195.94,196.05,33266.0,188.8373,189.1935,188.6736,188.7795,33266.0
2021-02-23 12:15:00,196.0,196.34,195.65,196.19,23967.0,188.7313,189.0587,188.3943,188.9143,23967.0
2021-02-23 12:20:00,196.18,196.18,195.68,195.77,17232.0,188.9047,188.9047,188.4232,188.5099,17232.0
2021-02-23 12:25:00,195.8,195.91,195.6,195.86,34041.0,188.5388,188.6447,188.3462,188.5965,34041.0
2021-02-23 12:30:00,195.84,195.85,195.33,195.38,27207.0,188.5773,188.5869,188.0862,188.1343,27207.0
2021-02-23 12:35:00,195.34,195.43,194.63,194.72,26986.0,188.0958,188.1825,187.4121,187.4988,26986.0
2021-02-23 12:40:00,194.7,194.7,194.18,194.24,54713.0,187.4796,187.4796,186.9788,187.0366,54713.0
2021-02-23 12:45:00,194.21,194.37,194.04,194.05,45552.0,187.0077,187.1618,186.844,186.8537,45552.0
2021-02-23 12:50:00,194.04,194.26,193.84,193.96,66272.0,186.844,187.0559,186.6514,186.767,66272.0
2021-02-23 12:55:00,194.0,194.17,193.51,193.56,28224.0,186.8055,186.9692,186.3337,186.3818,28224.0
2021-02-23 13:00:00,193.57,193.92,193.57,193.63,36195.0,186.3915,186.7285,186.3915,186.4492,36195.0
2021-02-23 13:05:00,193.63,193.89,193.49,193.67,19969.0,186.4492,186.6996,186.3144,186.4877,19969.0
2021-02-23 13:10:00,193.74,194.04,193.55,193.9,91422.0,186.5552,186.844,186.3722,186.7092,91422.0
2021-02-23 13:15:00,193.93,194.28,193.8,194.28,23389.0,186.7381,187.0751,186.6129,187.0751,23389.0
2021-02-23 13:20:00,194.28,194.7,194.27,194.54,11855.0,187.0751,187.4796,187.0655,187.3255,11855.0
2021-02-23 13:25:00,194.59,194.85,194.4,194.8,16095.0,187.3736,187.624,187.1907,187.5758,16095.0
2021-02-23 13:30:00,194.85,195.15,194.8,194.92,12396.0,187.624,187.9129,187.5758,187.6914,12396.0
2021-02-23 13:35:00,194.93,194.97,194.61,194.92,16579.0,187.701,187.7395,187.3929,187.6914,16579.0
2021-02-23 13:40:00,194.95,195.04,194.81,194.96,4011.0,187.7203,187.8069,187.5855,187.7299,4011.0
2021-02-23 13:45:00,194.95,195.06,194.79,194.98,25520.0,187.7203,187.8262,187.5662,187.7492,25520.0
2021-02-23 13:50:00,194.96,195.16,194.8,195.09,7601.0,187.7299,187.9225,187.5758,187.8551,7601.0
2021-02-23 13:55:00,195.14,195.7,195.13,195.56,7801.0,187.9032,188.4425,187.8936,188.3077,7801.0
2021-02-23 14:00:00,195.5,195.8,195.35,195.77,7453.0,188.2499,188.5388,188.1054,188.5099,7453.0
2021-02-23 14:05:00,195.77,196.12,195.74,195.74,10582.0,188.5099,188.8469,188.481,188.481,10582.0
2021-02-23 14:10:00,195.78,196.45,195.77,196.39,13902.0,188.5195,189.1647,188.5099,189.1069,13902.0
2021-02-23 14:15:00,196.42,196.88,196.41,196.84,11147.0,189.1358,189.5787,189.1261,189.5402,11147.0
2021-02-23 14:20:00,196.81,197.29,196.75,197.25,9353.0,189.5113,189.9735,189.4535,189.935,9353.0
2021-02-23 14:25:00,197.24,197.45,197.03,197.15,18463.0,189.9254,190.1276,189.7231,189.8387,18463.0
2021-02-23 14:30:00,197.13,197.34,196.61,196.61,9933.0,189.8194,190.0216,189.3187,189.3187,9933.0
2021-02-23 14:35:00,196.63,197.17,196.57,197.05,11184.0,189.338,189.858,189.2802,189.7424,11184.0
2021-02-23 14:40:00,197.0,197.55,197.0,197.38,9505.0,189.6943,190.2239,189.6943,190.0602,9505.0
2021-02-23 14:45:00,197.39,197.6,197.3,197.38,6609.0,190.0698,190.272,189.9831,190.0602,6609.0
2021-02-23 14:50:00,197.43,197.91,197.43,197.78,12928.0,190.1083,190.5705,190.1083,190.4453,12928.0
2021-02-23 14:55:00,197.46,198.22,197.46,198.22,8704.0,190.1372,190.869,190.1372,190.869,8704.0
2021-02-23 15:00:00,198.07,198.11,197.9,198.05,9303.0,190.7246,190.7631,190.5609,190.7053,9303.0
2021-02-23 15:05:00,198.04,198.57,197.97,198.57,12527.0,190.6957,191.206,190.6283,191.206,12527.0
2021-02-23 15:10:00,198.52,199.18,198.34,198.96,23515.0,191.1579,191.7934,190.9846,191.5816,23515.0
2021-02-23 15:15:00,198.96,199.41,198.92,199.4,18498.0,191.5816,192.0149,191.5431,192.0053,18498.0
2021-02-23 15:20:00,199.44,199.84,199.37,199.69,37573.0,192.0438,192.4289,191.9764,192.2845,37573.0
2021-02-23 15:25:00,199.69,199.96,199.5,199.56,18248.0,192.2845,192.5445,192.1015,192.1593,18248.0
2021-02-23 15:30:00,199.6,199.63,199.15,199.24,19761.0,192.1978,192.2267,191.7645,191.8512,19761.0
2021-02-23 15:35:00,199.27,199.35,198.86,199.01,21419.0,191.8801,191.9571,191.4853,191.6297,21419.0
2021-02-23 15:40:00,198.96,199.08,198.79,198.82,24849.0,191.5816,191.6971,191.4179,191.4468,24849.0
2021-02-23 15:45:00,198.82,199.0,198.51,198.84,27384.0,191.4468,191.6201,191.1483,191.466,27384.0
2021-02-23 15:50:00,198.86,198.88,198.54,198.84,69679.0,191.4853,191.5045,191.1771,191.466,69679.0
2021-02-23 15:55:00,198.83,198.83,197.85,197.91,149756.0,191.4564,191.4564,190.5127,190.5705,149756.0
2021-02-24 09:30:00,197.82,198.88,197.33,198.33,21461.0,190.4838,191.5045,190.012,190.9749,21461.0
2021-02-24 09:35:00,198.49,198.49,197.08,197.56,26236.0,191.129,191.129,189.7713,190.2335,26236.0
2021-02-24 09:40:00,197.45,197.48,196.96,197.29,9399.0,190.1276,190.1565,189.6557,189.9735,9399.0
2021-02-24 09:45:00,197.26,197.32,196.67,197.17,6495.0,189.9446,190.0024,189.3765,189.858,6495.0
2021-02-24 09:50:00,197.28,197.28,196.76,197.06,9082.0,189.9639,189.9639,189.4632,189.752,9082.0
2021-02-24 09:55:00,197.06,198.05,197.06,197.81,27934.0,189.752,190.7053,189.752,190.4742,27934.0
2021-02-24 10:00:00,197.8,198.5,197.4,198.26,24319.0,190.4646,191.1386,190.0794,190.9075,24319.0
2021-02-24 10:05:00,198.54,199.57,198.5,199.36,42654.0,191.1771,192.1689,191.1386,191.9667,42654.0
2021-02-24 10:10:00,199.24,199.54,199.05,199.45,8912.0,191.8512,192.1401,191.6682,192.0534,8912.0
2021-02-24 10:15:00,199.64,200.37,199.44,200.17,16959.0,192.2364,192.9393,192.0438,192.7467,16959.0
2021-02-24 10:20:00,200.17,200.57,199.77,200.51,10038.0,192.7467,193.1319,192.3615,193.0741,10038.0
2021-02-24 10:25:00,200.37,200.71,200.28,200.59,13995.0,192.9393,193.2667,192.8526,193.1511,13995.0
2021-02-24 10:30:00,200.53,200.8,200.33,200.71,10732.0,193.0933,193.3533,192.9008,193.2667,10732.0
2021-02-24 10:35:00,200.75,201.14,200.5,200.84,17390.0,193.3052,193.6807,193.0645,193.3919,17390.0
2021-02-24 10:40:00,200.88,200.88,200.29,200.68,8727.0,193.4304,193.4304,192.8622,193.2378,8727.0
2021-02-24 10:45:00,200.8,201.34,200.78,201.33,9978.0,193.3533,193.8733,193.3341,193.8637,9978.0
2021-02-24 10:50:00,201.22,201.39,201.05,201.15,10427.0,193.7578,193.9215,193.5941,193.6904,10427.0
2021-02-24 10:55:00,201.23,201.8,201.19,201.61,21561.0,193.7674,194.3162,193.7289,194.1333,21561.0
2021-02-24 11:00:00,201.73,201.95,201.51,201.57,12681.0,194.2488,194.4607,194.037,194.0948,12681.0
2021-02-24 11:05:00,201.66,202.0,201.63,202.0,8827.0,194.1814,194.5088,194.1526,194.5088,8827.0
2021-02-24 11:10:00,202.05,202.4,202.03,202.4,6797.0,194.557,194.894,194.5377,194.894,6797.0
2021-02-24 11:15:00,202.48,202.87,202.31,202.87,9948.0,194.971,195.3466,194.8073,195.3466,9948.0
2021-02-24 11:20:00,202.83,204.29,202.82,204.29,18957.0,195.3081,196.7139,195.2984,196.7139,18957.0
2021-02-24 11:25:00,204.21,204.41,203.81,204.01,25158.0,196.6369,196.8295,196.2517,196.4443,25158.0
2021-02-24 11:30:00,203.92,204.58,203.78,204.58,24098.0,196.3576,196.9932,196.2228,196.9932,24098.0
2021-02-24 11:35:00,204.57,204.98,204.43,204.98,13534.0,196.9835,197.3783,196.8487,197.3783,13534.0
2021-02-24 11:40:00,204.96,204.96,204.14,204.14,6763.0,197.3591,197.3591,196.5695,196.5695,6763.0
2021-02-24 11:45:00,204.27,204.46,204.08,204.17,10638.0,196.6946,196.8776,196.5117,196.5984,10638.0
2021-02-24 11:50:00,204.17,204.27,203.91,204.25,7541.0,196.5984,196.6946,196.348,196.6754,7541.0
2021-02-24 11:55:00,204.27,204.28,203.92,204.24,17919.0,196.6946,196.7043,196.3576,196.6658,17919.0
2021-02-24 12:00:00,204.25,204.65,204.15,204.56,34527.0,196.6754,197.0606,196.5791,196.9739,34527.0
2021-02-24 12:05:00,204.51,204.55,204.25,204.46,26353.0,196.9257,196.9643,196.6754,196.8776,26353.0
2021-02-24 12:10:00,204.43,204.86,204.37,204.79,20008.0,196.8487,197.2628,196.7909,197.1954,20008.0
2021-02-24 12:15:00,204.81,205.0,204.69,204.8,23151.0,197.2146,197.3976,197.0991,197.205,23151.0
2021-02-24 12:20:00,204.69,204.69,204.38,204.57,4349.0,197.0991,197.0991,196.8006,196.9835,4349.0
2021-02-24 12:25:00,204.72,204.72,204.33,204.69,4875.0,197.128,197.128,196.7524,197.0991,4875.0
2021-02-24 12:30:00,204.66,205.15,204.66,205.07,22868.0,197.0702,197.542,197.0702,197.465,22868.0
2021-02-24 12:35:00,205.06,205.13,204.81,204.87,12037.0,197.4554,197.5228,197.2146,197.2724,12037.0
2021-02-24 12:40:00,204.86,205.01,204.81,204.91,10581.0,197.2628,197.4072,197.2146,197.3109,10581.0
2021-02-24 12:45:00,205.0,205.26,204.76,204.83,7055.0,197.3976,197.6479,197.1665,197.2339,7055.0
2021-02-24 12:50:00,204.86,204.86,204.52,204.59,5910.0,197.2628,197.2628,196.9354,197.0028,5910.0
2021-02-24 12:55:00,204.64,204.82,204.53,204.53,5523.0,197.0509,197.2243,196.945,196.945,5523.0
2021-02-24 13:00:00,204.55,204.66,204.45,204.63,9716.0,196.9643,197.0702,196.868,197.0413,9716.0
2021-02-24 13:05:00,204.64,204.69,204.46,204.59,6457.0,197.0509,197.0991,196.8776,197.0028,6457.0
2021-02-24 13:10:00,204.58,205.12,204.53,205.12,7592.0,196.9932,197.5131,196.945,197.5131,7592.0
2021-02-24 13:15:00,205.08,205.21,204.82,205.04,6041.0,197.4746,197.5998,197.2243,197.4361,6041.0
2021-02-24 13:20:00,205.04,205.45,205.0,205.35,9712.0,197.4361,197.8309,197.3976,197.7346,9712.0
2021-02-24 13:25:00,205.41,205.45,205.18,205.37,5956.0,197.7924,197.8309,197.5709,197.7539,5956.0
2021-02-24 13:30:00,205.45,205.59,205.17,205.32,31383.0,197.8309,197.9657,197.5613,197.7057,31383.0
2021-02-24 13:35:00,205.28,205.83,205.28,205.74,28331.0,197.6672,198.1968,197.6672,198.1101,28331.0
2021-02-24 13:40:00,205.74,205.83,205.55,205.66,10690.0,198.1101,198.1968,197.9272,198.0331,10690.0
2021-02-24 13:45:00,205.64,205.64,205.39,205.49,6285.0,198.0138,198.0138,197.7731,197.8694,6285.0
2021-02-24 13:50:00,205.5,205.68,205.46,205.46,4468.0,197.879,198.0524,197.8405,197.8405,4468.0
2021-02-24 13:55:00,205.53,205.78,205.43,205.78,6468.0,197.9079,198.1487,197.8116,198.1487,6468.0
2021-02-24 14:00:00,205.78,205.88,205.53,205.56,4767.0,198.1487,198.2449,197.9079,197.9368,4767.0
2021-02-24 14:05:00,205.58,205.58,205.21,205.27,7081.0,197.9561,197.9561,197.5998,197.6576,7081.0
2021-02-24 14:10:00,205.26,205.42,204.91,205.0,4266.0,197.6479,197.802,197.3109,197.3976,4266.0
2021-02-24 14:15:00,205.0,205.22,204.99,205.22,11921.0,197.3976,197.6094,197.3879,197.6094,11921.0
2021-02-24 14:20:00,205.23,205.24,204.51,204.52,8457.0,197.619,197.6287,196.9257,196.9354,8457.0
2021-02-24 14:25:00,204.48,204.57,204.41,204.53,11155.0,196.8969,196.9835,196.8295,196.945,11155.0
2021-02-24 14:30:00,204.55,204.79,204.0,204.04,21270.0,196.9643,197.1954,196.4347,196.4732,21270.0
2021-02-24 14:35:00,204.11,204.31,203.95,204.1,27628.0,196.5406,196.7332,196.3865,196.531,27628.0
2021-02-24 14:40:00,204.03,204.21,203.93,204.02,11363.0,196.4635,196.6369,196.3673,196.4539,11363.0
2021-02-24 14:45:00,203.97,204.1,203.55,203.56,9965.0,196.4058,196.531,196.0014,196.011,9965.0
2021-02-24 14:50:00,203.53,203.85,203.53,203.66,4364.0,195.9821,196.2902,195.9821,196.1073,4364.0
2021-02-24 14:55:00,203.66,203.79,203.6,203.74,4385.0,196.1073,196.2324,196.0495,196.1843,4385.0
2021-02-24 15:00:00,203.75,204.18,203.75,204.18,4923.0,196.1939,196.608,196.1939,196.608,4923.0
2021-02-24 15:05:00,204.24,204.54,204.15,204.52,8308.0,196.6658,196.9546,196.5791,196.9354,8308.0
2021-02-24 15:10:00,204.46,204.6,204.43,204.6,4766.0,196.8776,197.0124,196.8487,197.0124,4766.0
2021-02-24 15:15:00,204.6,204.91,204.31,204.34,10678.0,197.0124,197.3109,196.7332,196.7621,10678.0
2021-02-24 15:20:00,204.37,204.51,204.32,204.47,6862.0,196.7909,196.9257,196.7428,196.8872,6862.0
2021-02-24 15:25:00,204.44,204.62,204.37,204.62,9528.0,196.8583,197.0317,196.7909,197.0317,9528.0
2021-02-24 15:30:00,204.62,204.62,204.35,204.44,11244.0,197.0317,197.0317,196.7717,196.8583,11244.0
2021-02-24 15:35:00,204.45,204.54,204.13,204.19,16610.0,196.868,196.9546,196.5598,196.6176,16610.0
2021-02-24 15:40:00,204.16,204.17,203.68,203.82,16765.0,196.5887,196.5984,196.1265,196.2613,16765.0
2021-02-24 15:45:00,203.82,204.51,203.77,204.45,33058.0,196.2613,196.9257,196.2132,196.868,33058.0
2021-02-24 15:50:00,204.43,204.69,204.17,204.63,38161.0,196.8487,197.0991,196.5984,197.0413,38161.0
2021-02-24 15:55:00,204.62,204.68,204.21,204.22,66581.0,197.0317,197.0894,196.6369,196.6465,66581.0
2021-02-25 09:30:00,203.17,204.04,202.27,204.04,30596.0,195.6354,196.4732,194.7688,196.4732,30596.0
2021-02-25 09:35:00,204.2,204.3,202.81,202.99,10639.0,196.6272,196.7235,195.2888,195.4621,10639.0
2021-02-25 09:40:00,203.26,203.65,202.89,203.44,12217.0,195.7221,196.0976,195.3658,195.8954,12217.0
2021-02-25 09:45:00,203.44,204.14,203.07,203.07,38223.0,195.8954,196.5695,195.5392,195.5392,38223.0
2021-02-25 09:50:00,203.22,203.39,202.37,202.73,49789.0,195.6836,195.8473,194.8651,195.2118,49789.0
2021-02-25 09:55:00,202.65,203.64,202.63,202.94,12106.0,195.1347,196.088,195.1155,195.414,12106.0
2021-02-25 10:00:00,203.09,203.21,202.18,202.21,15068.0,195.5584,195.674,194.6822,194.711,15068.0
2021-02-25 10:05:00,202.22,202.22,201.25,201.66,14146.0,194.7207,194.7207,193.7866,194.1814,14146.0
2021-02-25 10:10:00,201.67,201.76,201.34,201.45,15974.0,194.1911,194.2777,193.8733,193.9792,15974.0
2021-02-25 10:15:00,201.45,202.3,201.38,202.03,39959.0,193.9792,194.7977,193.9118,194.5377,39959.0
2021-02-25 10:20:00,202.03,202.3,201.85,201.96,90910.0,194.5377,194.7977,194.3644,194.4703,90910.0
2021-02-25 10:25:00,201.95,201.95,201.47,201.64,13870.0,194.4607,194.4607,193.9985,194.1622,13870.0
2021-02-25 10:30:00,201.63,201.63,201.1,201.52,11214.0,194.1526,194.1526,193.6422,194.0466,11214.0
2021-02-25 10:35:00,201.52,201.76,201.15,201.44,13051.0,194.0466,194.2777,193.6904,193.9696,13051.0
2021-02-25 10:40:00,201.54,202.08,201.54,201.9,9012.0,194.0659,194.5859,194.0659,194.4125,9012.0
2021-02-25 10:45:00,201.8,201.8,201.2,201.53,13189.0,194.3162,194.3162,193.7385,194.0563,13189.0
2021-02-25 10:50:00,201.41,201.42,200.89,201.3,45976.0,193.9407,193.9503,193.44,193.8348,45976.0
2021-02-25 10:55:00,201.23,202.08,201.22,202.07,14138.0,193.7674,194.5859,193.7578,194.5762,14138.0
2021-02-25 11:00:00,202.04,202.29,201.83,202.12,14297.0,194.5473,194.7881,194.3451,194.6244,14297.0
2021-02-25 11:05:00,202.03,202.04,201.53,201.53,53088.0,194.5377,194.5473,194.0563,194.0563,53088.0
2021-02-25 11:10:00,201.5,202.09,201.29,201.81,51626.0,194.0274,194.5955,193.8252,194.3259,51626.0
2021-02-25 11:15:00,202.03,202.1,201.78,201.93,13305.0,194.5377,194.6051,194.297,194.4414,13305.0
2021-02-25 11:20:00,201.9,201.9,201.23,201.28,9087.0,194.4125,194.4125,193.7674,193.8155,9087.0
2021-02-25 11:25:00,201.39,201.82,201.38,201.82,6356.0,193.9215,194.3355,193.9118,194.3355,6356.0
2021-02-25 11:30:00,201.7,202.02,201.43,201.54,8808.0,194.22,194.5281,193.96,194.0659,8808.0
2021-02-25 11:35:00,201.62,201.62,201.09,201.46,9570.0,194.1429,194.1429,193.6326,193.9889,9570.0
2021-02-25 11:40:00,201.41,201.77,201.0,201.71,76145.0,193.9407,194.2874,193.5459,194.2296,76145.0
2021-02-25 11:45:00,201.65,201.79,201.37,201.61,22742.0,194.1718,194.3066,193.9022,194.1333,22742.0
2021-02-25 11:50:00,201.54,201.83,201.29,201.7,26803.0,194.0659,194.3451,193.8252,194.22,26803.0
2021-02-25 11:55:00,201.7,201.7,201.12,201.12,19576.0,194.22,194.22,193.6615,193.6615,19576.0
2021-02-25 12:00:00,200.98,201.01,200.04,200.23,19134.0,193.5267,193.5555,192.6215,192.8045,19134.0
2021-02-25 12:05:00,200.29,200.6,200.16,200.6,10655.0,192.8622,193.1608,192.7371,193.1608,10655.0
2021-02-25 12:10:00,200.54,201.29,200.29,201.28,10579.0,193.103,193.8252,192.8622,193.8155,10579.0
2021-02-25 12:15:00,201.28,201.34,200.71,200.78,6724.0,193.8155,193.8733,193.2667,193.3341,6724.0
2021-02-25 12:20:00,200.78,200.99,200.45,200.82,7151.0,193.3341,193.5363,193.0163,193.3726,7151.0
2021-02-25 12:25:00,200.75,200.75,200.13,200.13,7083.0,193.3052,193.3052,192.7082,192.7082,7083.0
2021-02-25 12:30:00,200.13,200.19,199.87,199.98,22247.0,192.7082,192.766,192.4578,192.5637,22247.0
2021-02-25 12:35:00,199.99,200.24,199.92,200.1,7136.0,192.5734,192.8141,192.506,192.6793,7136.0
2021-02-25 12:40:00,200.1,200.1,199.68,199.75,5181.0,192.6793,192.6793,192.2749,192.3423,5181.0
2021-02-25 12:45:00,199.75,200.05,199.36,199.67,8876.0,192.3423,192.6311,191.9667,192.2652,8876.0
2021-02-25 12:50:00,199.53,199.56,198.8,198.8,6150.0,192.1304,192.1593,191.4275,191.4275,6150.0
2021-02-25 12:55:00,198.71,198.88,198.52,198.52,8613.0,191.3408,191.5045,191.1579,191.1579,8613.0
2021-02-25 13:00:00,198.52,198.73,197.89,198.04,8776.0,191.1579,191.3601,190.5513,190.6957,8776.0
2021-02-25 13:05:00,198.06,198.46,197.88,198.46,7152.0,190.7149,191.1001,190.5416,191.1001,7152.0
2021-02-25 13:10:00,198.46,198.84,198.3,198.84,11417.0,191.1001,191.466,190.946,191.466,11417.0
2021-02-25 13:15:00,198.76,198.82,198.39,198.76,7172.0,191.389,191.4468,191.0327,191.389,7172.0
2021-02-25 13:20:00,198.72,199.18,198.71,199.18,11904.0,191.3505,191.7934,191.3408,191.7934,11904.0
2021-02-25 13:25:00,199.25,199.57,199.07,199.46,5010.0,191.8608,192.1689,191.6875,192.063,5010.0
2021-02-25 13:30:00,199.37,199.52,199.08,199.3,13125.0,191.9764,192.1208,191.6971,191.909,13125.0
2021-02-25 13:35:00,199.52,199.87,199.22,199.86,13039.0,192.1208,192.4578,191.8319,192.4482,13039.0
2021-02-25 13:40:00,199.92,200.35,199.69,200.15,14064.0,192.506,192.92,192.2845,192.7274,14064.0
2021-02-25 13:45:00,200.24,200.32,199.74,199.86,8239.0,192.8141,192.8911,192.3326,192.4482,8239.0
2021-02-25 13:50:00,199.78,199.78,199.26,199.26,6201.0,192.3712,192.3712,191.8704,191.8704,6201.0
2021-02-25 13:55:00,199.36,199.81,199.36,199.81,7942.0,191.9667,192.4,191.9667,192.4,7942.0
2021-02-25 14:00:00,199.74,200.1,199.51,200.1,7910.0,192.3326,192.6793,192.1112,192.6793,7910.0
2021-02-25 14:05:00,200.11,200.42,200.04,200.34,10218.0,192.6889,192.9874,192.6215,192.9104,10218.0
2021-02-25 14:10:00,200.4,200.5,200.16,200.16,7743.0,192.9682,193.0645,192.7371,192.7371,7743.0
2021-02-25 14:15:00,200.23,200.93,200.22,200.93,11483.0,192.8045,193.4785,192.7948,193.4785,11483.0
2021-02-25 14:20:00,200.92,201.09,200.76,200.96,7505.0,193.4689,193.6326,193.3148,193.5074,7505.0
2021-02-25 14:25:00,200.95,200.95,200.61,200.75,13856.0,193.4978,193.4978,193.1704,193.3052,13856.0
2021-02-25 14:30:00,200.71,200.71,199.96,199.99,14326.0,193.2667,193.2667,192.5445,192.5734,14326.0
2021-02-25 14:35:00,199.99,200.06,199.82,199.91,12783.0,192.5734,192.6408,192.4097,192.4963,12783.0
2021-02-25 14:40:00,199.99,200.48,199.99,200.35,5730.0,192.5734,193.0452,192.5734,192.92,5730.0
2021-02-25 14:45:00,200.4,200.67,200.25,200.29,6095.0,192.9682,193.2282,192.8237,192.8622,6095.0
2021-02-25 14:50:00,200.35,200.69,200.08,200.15,5581.0,192.92,193.2474,192.66,192.7274,5581.0
2021-02-25 14:55:00,200.13,200.28,199.86,199.87,8022.0,192.7082,192.8526,192.4482,192.4578,8022.0
2021-02-25 15:00:00,199.9,200.19,199.81,199.96,8065.0,192.4867,192.766,192.4,192.5445,8065.0
2021-02-25 15:05:00,200.1,200.17,199.25,199.32,10306.0,192.6793,192.7467,191.8608,191.9282,10306.0
2021-02-25 15:10:00,199.31,199.83,199.31,199.7,25764.0,191.9186,192.4193,191.9186,192.2941,25764.0
2021-02-25 15:15:00,199.7,199.71,199.25,199.48,14237.0,192.2941,192.3038,191.8608,192.0823,14237.0
2021-02-25 15:20:00,199.54,199.8,199.04,199.04,15903.0,192.1401,192.3904,191.6586,191.6586,15903.0
2021-02-25 15:25:00,199.04,199.56,199.04,199.2,20137.0,191.6586,192.1593,191.6586,191.8127,20137.0
2021-02-25 15:30:00,199.17,199.54,198.89,198.95,22023.0,191.7838,192.1401,191.5142,191.5719,22023.0
2021-02-25 15:35:00,198.9,199.01,198.35,198.85,26128.0,191.5238,191.6297,190.9942,191.4756,26128.0
2021-02-25 15:40:00,198.85,199.19,198.51,199.18,35764.0,191.4756,191.803,191.1483,191.7934,35764.0
2021-02-25 15:45:00,199.11,200.09,199.07,199.84,39220.0,191.726,192.6697,191.6875,192.4289,39220.0
2021-02-25 15:50:00,199.87,199.94,199.2,199.55,58224.0,192.4578,192.5252,191.8127,192.1497,58224.0
2021-02-25 15:55:00,199.5,199.64,198.83,199.48,152437.0,192.1015,192.2364,191.4564,192.0823,152437.0
2021-02-26 09:30:00,200.5,201.46,200.16,200.42,17881.0,193.0645,193.9889,192.7371,192.9874,17881.0
2021-02-26 09:35:00,200.61,200.61,199.5,199.58,9580.0,193.1704,193.1704,192.1015,192.1786,9580.0
2021-02-26 09:40:00,199.52,200.1,199.09,199.55,7169.0,192.1208,192.6793,191.7067,192.1497,7169.0
2021-02-26 09:45:00,199.69,199.78,199.35,199.48,6525.0,192.2845,192.3712,191.9571,192.0823,6525.0
2021-02-26 09:50:00,199.22,199.28,198.65,198.73,5685.0,191.8319,191.8897,191.2831,191.3601,5685.0
2021-02-26 09:55:00,198.74,198.85,198.45,198.56,4624.0,191.3697,191.4756,191.0905,191.1964,4624.0
2021-02-26 10:00:00,198.56,198.61,197.9,198.28,15070.0,191.1964,191.2445,190.5609,190.9268,15070.0
2021-02-26 10:05:00,198.2,198.84,198.2,198.25,8094.0,190.8498,191.466,190.8498,190.8979,8094.0
2021-02-26 10:10:00,198.28,198.68,198.25,198.48,9879.0,190.9268,191.312,190.8979,191.1194,9879.0
2021-02-26 10:15:00,198.61,198.72,197.93,197.95,9053.0,191.2445,191.3505,190.5898,190.609,9053.0
2021-02-26 10:20:00,198.0,198.0,197.15,197.26,14314.0,190.6572,190.6572,189.8387,189.9446,14314.0
2021-02-26 10:25:00,197.25,197.67,196.0,196.17,9983.0,189.935,190.3394,188.7313,188.895,9983.0
2021-02-26 10:30:00,196.31,197.17,196.31,196.95,20438.0,189.0298,189.858,189.0298,189.6461,20438.0
2021-02-26 10:35:00,197.0,197.9,196.57,197.9,29741.0,189.6943,190.5609,189.2802,190.5609,29741.0
2021-02-26 10:40:00,197.86,198.27,197.53,198.12,14850.0,190.5224,190.9172,190.2046,190.7727,14850.0
2021-02-26 10:45:00,198.08,198.78,197.95,198.76,5555.0,190.7342,191.4082,190.609,191.389,5555.0
2021-02-26 10:50:00,198.75,198.78,198.29,198.78,6399.0,191.3794,191.4082,190.9364,191.4082,6399.0
2021-02-26 10:55:00,198.89,199.15,198.59,198.91,7315.0,191.5142,191.7645,191.2253,191.5334,7315.0
2021-02-26 11:00:00,198.93,199.49,198.75,199.49,6181.0,191.5527,192.0919,191.3794,192.0919,6181.0
2021-02-26 11:05:00,199.61,199.61,199.18,199.18,4866.0,192.2075,192.2075,191.7934,191.7934,4866.0
2021-02-26 11:10:00,199.16,199.37,198.95,199.35,9237.0,191.7742,191.9764,191.5719,191.9571,9237.0
2021-02-26 11:15:00,199.32,199.42,198.87,198.92,4878.0,191.9282,192.0245,191.4949,191.5431,4878.0
2021-02-26 11:20:00,198.98,198.98,198.31,198.31,5205.0,191.6008,191.6008,190.9557,190.9557,5205.0
2021-02-26 11:25:00,198.29,198.52,198.16,198.5,3743.0,190.9364,191.1579,190.8112,191.1386,3743.0
2021-02-26 11:30:00,198.53,199.27,198.48,199.27,5222.0,191.1675,191.8801,191.1194,191.8801,5222.0
2021-02-26 11:35:00,199.29,199.77,199.29,199.68,4149.0,191.8993,192.3615,191.8993,192.2749,4149.0
2021-02-26 11:40:00,199.68,199.82,199.19,199.31,5393.0,192.2749,192.4097,191.803,191.9186,5393.0
2021-02-26 11:45:00,199.23,199.45,198.99,199.45,4500.0,191.8416,192.0534,191.6105,192.0534,4500.0
2021-02-26 11:50:00,199.32,199.54,198.98,199.12,5292.0,191.9282,192.1401,191.6008,191.7356,5292.0
2021-02-26 11:55:00,199.03,199.36,199.03,199.05,2530.0,191.649,191.9667,191.649,191.6682,2530.0
2021-02-26 12:00:00,199.22,199.34,198.95,199.06,8500.0,191.8319,191.9475,191.5719,191.6779,8500.0
2021-02-26 12:05:00,199.03,199.37,198.8,199.37,4495.0,191.649,191.9764,191.4275,191.9764,4495.0
2021-02-26 12:10:00,199.47,200.01,199.46,200.0,4856.0,192.0727,192.5926,192.063,192.583,4856.0
2021-02-26 12:15:00,199.86,200.58,199.8,200.45,8114.0,192.4482,193.1415,192.3904,193.0163,8114.0
2021-02-26 12:20:00,200.41,200.41,200.08,200.21,3055.0,192.9778,192.9778,192.66,192.7852,3055.0
2021-02-26 12:25:00,200.18,200.3,199.89,200.12,6566.0,192.7563,192.8719,192.4771,192.6986,6566.0
2021-02-26 12:30:00,200.11,200.37,200.07,200.13,6681.0,192.6889,192.9393,192.6504,192.7082,6681.0
2021-02-26 12:35:00,200.04,200.14,199.7,199.7,5787.0,192.6215,192.7178,192.2941,192.2941,5787.0
2021-02-26 12:40:00,199.6,199.81,199.55,199.56,4400.0,192.1978,192.4,192.1497,192.1593,4400.0
2021-02-26 12:45:00,199.5,199.67,199.37,199.49,2966.0,192.1015,192.2652,191.9764,192.0919,2966.0
2021-02-26 12:50:00,199.43,199.86,199.32,199.71,6733.0,192.0341,192.4482,191.9282,192.3038,6733.0
2021-02-26 12:55:00,199.63,199.71,199.07,199.07,4601.0,192.2267,192.3038,191.6875,191.6875,4601.0
2021-02-26 13:00:00,199.06,199.2,198.81,199.18,5758.0,191.6779,191.8127,191.4371,191.7934,5758.0
2021-02-26 13:05:00,199.01,199.54,198.94,199.54,3231.0,191.6297,192.1401,191.5623,192.1401,3231.0
2021-02-26 13:10:00,199.5,199.56,199.35,199.5,3428.0,192.1015,192.1593,191.9571,192.1015,3428.0
2021-02-26 13:15:00,199.6,199.6,199.4,199.48,3300.0,192.1978,192.1978,192.0053,192.0823,3300.0
2021-02-26 13:20:00,199.48,199.75,199.48,199.58,2916.0,192.0823,192.3423,192.0823,192.1786,2916.0
2021-02-26 13:25:00,199.63,199.66,199.35,199.35,3876.0,192.2267,192.2556,191.9571,191.9571,3876.0
2021-02-26 13:30:00,199.47,199.54,199.08,199.33,4625.0,192.0727,192.1401,191.6971,191.9378,4625.0
2021-02-26 13:35:00,199.25,199.64,199.21,199.53,7604.0,191.8608,192.2364,191.8223,192.1304,7604.0
2021-02-26 13:40:00,199.45,199.77,199.45,199.77,2900.0,192.0534,192.3615,192.0534,192.3615,2900.0
2021-02-26 13:45:00,199.9,200.14,199.28,199.54,7470.0,192.4867,192.7178,191.8897,192.1401,7470.0
2021-02-26 13:50:00,199.56,199.56,199.18,199.26,3764.0,192.1593,192.1593,191.7934,191.8704,3764.0
2021-02-26 13:55:00,199.25,199.56,199.18,199.27,3258.0,191.8608,192.1593,191.7934,191.8801,3258.0
2021-02-26 14:00:00,199.3,199.66,199.23,199.23,4949.0,191.909,192.2556,191.8416,191.8416,4949.0
2021-02-26 14:05:00,199.08,199.48,199.03,199.36,7013.0,191.6971,192.0823,191.649,191.9667,7013.0
2021-02-26 14:10:00,199.23,199.68,199.1,199.55,3252.0,191.8416,192.2749,191.7164,192.1497,3252.0
2021-02-26 14:15:00,199.48,199.77,198.98,199.06,8211.0,192.0823,192.3615,191.6008,191.6779,8211.0
2021-02-26 14:20:00,198.99,199.34,198.94,199.01,6247.0,191.6105,191.9475,191.5623,191.6297,6247.0
2021-02-26 14:25:00,198.97,199.29,198.97,199.17,3452.0,191.5912,191.8993,191.5912,191.7838,3452.0
2021-02-26 14:30:00,199.23,199.42,198.94,199.24,8740.0,191.8416,192.0245,191.5623,191.8512,8740.0
2021-02-26 14:35:00,199.28,199.47,199.04,199.3,5811.0,191.8897,192.0727,191.6586,191.909,5811.0
2021-02-26 14:40:00,199.25,199.36,199.1,199.22,4668.0,191.8608,191.9667,191.7164,191.8319,4668.0
2021-02-26 14:45:00,199.24,199.77,199.24,199.62,3880.0,191.8512,192.3615,191.8512,192.2171,3880.0
2021-02-26 14:50:00,199.56,199.78,199.41,199.64,5947.0,192.1593,192.3712,192.0149,192.2364,5947.0
2021-02-26 14:55:00,199.69,199.86,199.62,199.81,4012.0,192.2845,192.4482,192.2171,192.4,4012.0
2021-02-26 15:00:00,199.89,200.51,199.83,200.5,5472.0,192.4771,193.0741,192.4193,193.0645,5472.0
2021-02-26 15:05:00,200.43,200.71,200.12,200.71,5847.0,192.9971,193.2667,192.6986,193.2667,5847.0
2021-02-26 15:10:00,200.63,200.66,200.36,200.37,6768.0,193.1896,193.2185,192.9297,192.9393,6768.0
2021-02-26 15:15:00,200.43,200.87,200.43,200.55,7592.0,192.9971,193.4207,192.9971,193.1126,7592.0
2021-02-26 15:20:00,200.53,200.53,199.98,199.98,10047.0,193.0933,193.0933,192.5637,192.5637,10047.0
2021-02-26 15:25:00,199.9,199.96,199.47,199.56,7205.0,192.4867,192.5445,192.0727,192.1593,7205.0
2021-02-26 15:30:00,199.5,199.52,199.11,199.35,10237.0,192.1015,192.1208,191.726,191.9571,10237.0
2021-02-26 15:35:00,199.31,199.51,199.2,199.39,6294.0,191.9186,192.1112,191.8127,191.9956,6294.0
2021-02-26 15:40:00,199.38,199.95,199.28,199.82,9947.0,191.986,192.5349,191.8897,192.4097,9947.0
2021-02-26 15:45:00,199.85,200.73,199.82,200.56,14995.0,192.4386,193.2859,192.4097,193.1222,14995.0
2021-02-26 15:50:00,200.45,200.64,199.26,199.26,27584.0,193.0163,193.1993,191.8704,191.8704,27584.0
2021-02-26 15:55:00,199.25,199.76,197.98,197.99,95027.0,191.8608,192.3519,190.6379,190.6475,95027.0
2021-03-01 09:30:00,201.18,202.58,200.97,201.39,37318.0,193.7192,195.0673,193.517,193.9215,37318.0
2021-03-01 09:35:00,201.43,201.43,200.14,200.91,19992.0,193.96,193.96,192.7178,193.4593,19992.0
2021-03-01 09:40:00,201.16,201.16,200.27,200.47,13002.0,193.7,193.7,192.843,193.0356,13002.0
2021-03-01 09:45:00,200.4,200.68,200.08,200.2,23078.0,192.9682,193.2378,192.66,192.7756,23078.0
2021-03-01 09:50:00,200.24,200.5,200.03,200.14,15367.0,192.8141,193.0645,192.6119,192.7178,15367.0
2021-03-01 09:55:00,200.15,200.39,199.99,200.26,9633.0,192.7274,192.9585,192.5734,192.8334,9633.0
2021-03-01 10:00:00,200.26,200.31,199.44,200.06,28948.0,192.8334,192.8815,192.0438,192.6408,28948.0
2021-03-01 10:05:00,200.06,200.17,199.43,199.59,5934.0,192.6408,192.7467,192.0341,192.1882,5934.0
2021-03-01 10:10:00,199.52,200.16,199.52,199.98,5547.0,192.1208,192.7371,192.1208,192.5637,5547.0
2021-03-01 10:15:00,200.12,200.91,200.05,200.3,29775.0,192.6986,193.4593,192.6311,192.8719,29775.0
2021-03-01 10:20:00,200.28,200.45,200.12,200.21,8139.0,192.8526,193.0163,192.6986,192.7852,8139.0
2021-03-01 10:25:00,200.18,200.31,199.98,200.07,11187.0,192.7563,192.8815,192.5637,192.6504,11187.0
2021-03-01 10:30:00,199.99,200.55,199.91,200.39,19258.0,192.5734,193.1126,192.4963,192.9585,19258.0
2021-03-01 10:35:00,200.39,200.76,200.18,200.68,25367.0,192.9585,193.3148,192.7563,193.2378,25367.0
2021-03-01 10:40:00,200.69,200.96,200.35,200.35,32869.0,193.2474,193.5074,192.92,192.92,32869.0
2021-03-01 10:45:00,200.42,200.64,200.35,200.63,5897.0,192.9874,193.1993,192.92,193.1896,5897.0
2021-03-01 10:50:00,200.58,200.68,200.41,200.5,18409.0,193.1415,193.2378,192.9778,193.0645,18409.0
2021-03-01 10:55:00,200.5,200.55,200.28,200.48,8116.0,193.0645,193.1126,192.8526,193.0452,8116.0
2021-03-01 11:00:00,200.53,200.56,200.22,200.41,14170.0,193.0933,193.1222,192.7948,192.9778,14170.0
2021-03-01 11:05:00,200.44,200.58,200.07,200.56,7618.0,193.0067,193.1415,192.6504,193.1222,7618.0
2021-03-01 11:10:00,200.55,200.62,200.5,200.59,13728.0,193.1126,193.18,193.0645,193.1511,13728.0
2021-03-01 11:15:00,200.58,200.87,200.52,200.87,7066.0,193.1415,193.4207,193.0837,193.4207,7066.0
2021-03-01 11:20:00,200.89,200.89,200.62,200.81,15473.0,193.44,193.44,193.18,193.363,15473.0
2021-03-01 11:25:00,200.82,200.82,200.59,200.61,6814.0,193.3726,193.3726,193.1511,193.1704,6814.0
2021-03-01 11:30:00,200.59,200.83,200.5,200.75,12573.0,193.1511,193.3822,193.0645,193.3052,12573.0
2021-03-01 11:35:00,200.75,200.8,200.53,200.53,9989.0,193.3052,193.3533,193.0933,193.0933,9989.0
2021-03-01 11:40:00,200.6,200.86,200.6,200.81,6688.0,193.1608,193.4111,193.1608,193.363,6688.0
2021-03-01 11:45:00,200.85,200.85,200.67,200.77,9128.0,193.4015,193.4015,193.2282,193.3244,9128.0
2021-03-01 11:50:00,200.78,200.83,200.6,200.6,10172.0,193.3341,193.3822,193.1608,193.1608,10172.0
2021-03-01 11:55:00,200.53,200.79,200.53,200.74,4790.0,193.0933,193.3437,193.0933,193.2956,4790.0
2021-03-01 12:00:00,200.75,200.94,200.75,200.82,10402.0,193.3052,193.4881,193.3052,193.3726,10402.0
2021-03-01 12:05:00,200.86,200.92,200.66,200.79,11725.0,193.4111,193.4689,193.2185,193.3437,11725.0
2021-03-01 12:10:00,200.78,200.78,200.65,200.72,7166.0,193.3341,193.3341,193.2089,193.2763,7166.0
2021-03-01 12:15:00,200.68,200.68,200.41,200.48,7290.0,193.2378,193.2378,192.9778,193.0452,7290.0
2021-03-01 12:20:00,200.54,200.71,200.47,200.65,4758.0,193.103,193.2667,193.0356,193.2089,4758.0
2021-03-01 12:25:00,200.66,200.85,200.64,200.79,6502.0,193.2185,193.4015,193.1993,193.3437,6502.0
2021-03-01 12:30:00,200.79,200.98,200.79,200.92,5845.0,193.3437,193.5267,193.3437,193.4689,5845.0
2021-03-01 12:35:00,200.99,201.46,200.96,201.46,10507.0,193.5363,193.9889,193.5074,193.9889,10507.0
2021-03-01 12:40:00,201.46,201.94,201.39,201.86,6614.0,193.9889,194.4511,193.9215,194.374,6614.0
2021-03-01 12:45:00,201.91,201.92,201.46,201.46,6251.0,194.4222,194.4318,193.9889,193.9889,6251.0
2021-03-01 12:50:00,201.59,201.78,201.58,201.73,6952.0,194.114,194.297,194.1044,194.2488,6952.0
2021-03-01 12:55:00,201.66,201.7,201.2,201.2,10846.0,194.1814,194.22,193.7385,193.7385,10846.0
2021-03-01 13:00:00,201.19,201.19,200.93,201.09,19434.0,193.7289,193.7289,193.4785,193.6326,19434.0
2021-03-01 13:05:00,201.17,201.37,201.1,201.1,7338.0,193.7096,193.9022,193.6422,193.6422,7338.0
2021-03-01 13:10:00,201.08,201.08,200.9,200.96,6351.0,193.623,193.623,193.4496,193.5074,6351.0
2021-03-01 13:15:00,200.92,200.99,200.81,200.99,3599.0,193.4689,193.5363,193.363,193.5363,3599.0
2021-03-01 13:20:00,200.98,201.05,200.8,201.0,3832.0,193.5267,193.5941,193.3533,193.5459,3832.0
2021-03-01 13:25:00,201.06,201.2,200.88,201.2,22430.0,193.6037,193.7385,193.4304,193.7385,22430.0
2021-03-01 13:30:00,201.27,201.43,201.19,201.43,2723.0,193.8059,193.96,193.7289,193.96,2723.0
2021-03-01 13:35:00,201.45,201.96,201.42,201.94,32963.0,193.9792,194.4703,193.9503,194.4511,32963.0
2021-03-01 13:40:00,201.91,202.03,201.78,202.0,23764.0,194.4222,194.5377,194.297,194.5088,23764.0
2021-03-01 13:45:00,202.05,202.12,201.92,201.99,46567.0,194.557,194.6244,194.4318,194.4992,46567.0
2021-03-01 13:50:00,201.98,202.08,201.91,201.99,7836.0,194.4896,194.5859,194.4222,194.4992,7836.0
2021-03-01 13:55:00,202.08,202.09,201.94,202.04,2489.0,194.5859,194.5955,194.4511,194.5473,2489.0
2021-03-01 14:00:00,202.05,202.35,202.05,202.31,3622.0,194.557,194.8459,194.557,194.8073,3622.0
2021-03-01 14:05:00,202.28,202.33,201.96,202.23,5819.0,194.7784,194.8266,194.4703,194.7303,5819.0
2021-03-01 14:10:00,202.2,202.34,202.19,202.31,2527.0,194.7014,194.8362,194.6918,194.8073,2527.0
2021-03-01 14:15:00,202.26,202.26,201.99,202.12,3220.0,194.7592,194.7592,194.4992,194.6244,3220.0
2021-03-01 14:20:00,202.13,202.14,202.02,202.11,10562.0,194.634,194.6436,194.5281,194.6148,10562.0
2021-03-01 14:25:00,202.11,202.24,201.96,202.13,49367.0,194.6148,194.7399,194.4703,194.634,49367.0
2021-03-01 14:30:00,202.22,202.36,202.15,202.29,3025.0,194.7207,194.8555,194.6533,194.7881,3025.0
2021-03-01 14:35:00,202.33,202.52,202.31,202.52,33862.0,194.8266,195.0095,194.8073,195.0095,33862.0
2021-03-01 14:40:00,202.54,202.66,202.43,202.62,3169.0,195.0288,195.1444,194.9229,195.1058,3169.0
2021-03-01 14:45:00,202.56,202.69,202.47,202.59,3547.0,195.0481,195.1732,194.9614,195.077,3547.0
2021-03-01 14:50:00,202.53,202.61,202.52,202.55,2900.0,195.0192,195.0962,195.0095,195.0384,2900.0
2021-03-01 14:55:00,202.49,202.57,202.37,202.38,4200.0,194.9807,195.0577,194.8651,194.8747,4200.0
2021-03-01 15:00:00,202.36,202.36,202.08,202.16,3104.0,194.8555,194.8555,194.5859,194.6629,3104.0
2021-03-01 15:05:00,202.21,202.3,202.0,202.3,55502.0,194.711,194.7977,194.5088,194.7977,55502.0
2021-03-01 15:10:00,202.32,202.32,202.1,202.1,3019.0,194.817,194.817,194.6051,194.6051,3019.0
2021-03-01 15:15:00,202.22,202.39,201.95,202.39,8255.0,194.7207,194.8844,194.4607,194.8844,8255.0
2021-03-01 15:20:00,202.38,202.47,202.11,202.19,3115.0,194.8747,194.9614,194.6148,194.6918,3115.0
2021-03-01 15:25:00,202.11,202.16,201.96,202.12,5352.0,194.6148,194.6629,194.4703,194.6244,5352.0
2021-03-01 15:30:00,202.12,202.14,201.97,202.05,7947.0,194.6244,194.6436,194.4799,194.557,7947.0
2021-03-01 15:35:00,202.05,202.12,201.62,201.62,8941.0,194.557,194.6244,194.1429,194.1429,8941.0
2021-03-01 15:40:00,201.69,201.97,201.69,201.86,7820.0,194.2103,194.4799,194.2103,194.374,7820.0
2021-03-01 15:45:00,201.86,202.12,201.73,202.0,21660.0,194.374,194.6244,194.2488,194.5088,21660.0
2021-03-01 15:50:00,202.0,202.23,202.0,202.05,17443.0,194.5088,194.7303,194.5088,194.557,17443.0
2021-03-01 15:55:00,201.95,202.36,201.78,202.34,79382.0,194.4607,194.8555,194.297,194.8362,79382.0
2021-03-02 09:30:00,202.14,202.71,201.4,201.5,15392.0,194.6436,195.1925,193.9311,194.0274,15392.0
2021-03-02 09:35:00,201.67,203.21,201.5,202.91,65284.0,194.1911,195.674,194.0274,195.3851,65284.0
2021-03-02 09:40:00,202.96,202.96,201.78,202.14,25526.0,195.4332,195.4332,194.297,194.6436,25526.0
2021-03-02 09:45:00,202.18,203.01,201.32,201.73,46946.0,194.6822,195.4814,193.854,194.2488,46946.0
2021-03-02 09:50:00,201.76,202.55,201.66,202.55,44277.0,194.2777,195.0384,194.1814,195.0384,44277.0
2021-03-02 09:55:00,202.64,202.64,201.65,202.08,46878.0,195.1251,195.1251,194.1718,194.5859,46878.0
2021-03-02 10:00:00,201.98,202.71,201.88,202.62,18105.0,194.4896,195.1925,194.3933,195.1058,18105.0
2021-03-02 10:05:00,202.63,202.99,202.17,202.25,44489.0,195.1155,195.4621,194.6725,194.7496,44489.0
2021-03-02 10:10:00,202.18,202.58,201.84,202.58,14862.0,194.6822,195.0673,194.3548,195.0673,14862.0
2021-03-02 10:15:00,202.53,202.94,202.31,202.74,9520.0,195.0192,195.414,194.8073,195.2214,9520.0
2021-03-02 10:20:00,202.65,203.09,202.45,202.7,8880.0,195.1347,195.5584,194.9421,195.1829,8880.0
2021-03-02 10:25:00,202.69,202.88,201.95,202.24,10028.0,195.1732,195.3562,194.4607,194.7399,10028.0
2021-03-02 10:30:00,202.07,202.47,201.89,202.16,46844.0,194.5762,194.9614,194.4029,194.6629,46844.0
2021-03-02 10:35:00,202.11,202.49,202.02,202.1,13533.0,194.6148,194.9807,194.5281,194.6051,13533.0
2021-03-02 10:40:00,202.17,202.52,202.07,202.07,13554.0,194.6725,195.0095,194.5762,194.5762,13554.0
2021-03-02 10:45:00,202.12,202.55,201.84,202.55,64224.0,194.6244,195.0384,194.3548,195.0384,64224.0
2021-03-02 10:50:00,202.5,202.61,202.27,202.55,8363.0,194.9903,195.0962,194.7688,195.0384,8363.0
2021-03-02 10:55:00,202.55,202.66,202.27,202.44,11426.0,195.0384,195.1444,194.7688,194.9325,11426.0
2021-03-02 11:00:00,202.37,202.54,202.09,202.47,21705.0,194.8651,195.0288,194.5955,194.9614,21705.0
2021-03-02 11:05:00,202.39,202.55,202.36,202.55,4212.0,194.8844,195.0384,194.8555,195.0384,4212.0
2021-03-02 11:10:00,202.56,202.58,202.2,202.28,6325.0,195.0481,195.0673,194.7014,194.7784,6325.0
2021-03-02 11:15:00,202.24,202.4,202.12,202.32,16507.0,194.7399,194.894,194.6244,194.817,16507.0
2021-03-02 11:20:00,202.22,202.33,202.17,202.24,22970.0,194.7207,194.8266,194.6725,194.7399,22970.0
2021-03-02 11:25:00,202.21,202.55,202.17,202.49,41927.0,194.711,195.0384,194.6725,194.9807,41927.0
2021-03-02 11:30:00,202.51,202.51,202.16,202.32,51222.0,194.9999,194.9999,194.6629,194.817,51222.0
2021-03-02 11:35:00,202.31,202.38,202.0,202.37,24720.0,194.8073,194.8747,194.5088,194.8651,24720.0
2021-03-02 11:40:00,202.33,202.63,202.2,202.59,11438.0,194.8266,195.1155,194.7014,195.077,11438.0
2021-03-02 11:45:00,202.48,203.18,202.43,203.11,8974.0,194.971,195.6451,194.9229,195.5777,8974.0
2021-03-02 11:50:00,203.09,203.6,202.98,203.6,10682.0,195.5584,196.0495,195.4525,196.0495,10682.0
2021-03-02 11:55:00,203.59,203.62,203.27,203.62,7787.0,196.0399,196.0688,195.7317,196.0688,7787.0
2021-03-02 12:00:00,203.5,203.86,203.48,203.86,10704.0,195.9532,196.2999,195.9339,196.2999,10704.0
2021-03-02 12:05:00,203.75,203.99,203.62,203.63,6289.0,196.1939,196.425,196.0688,196.0784,6289.0
2021-03-02 12:10:00,203.63,203.7,203.53,203.59,4225.0,196.0784,196.1458,195.9821,196.0399,4225.0
2021-03-02 12:15:00,203.68,204.01,203.59,203.91,8822.0,196.1265,196.4443,196.0399,196.348,8822.0
2021-03-02 12:20:00,203.97,204.19,203.95,204.02,5087.0,196.4058,196.6176,196.3865,196.4539,5087.0
2021-03-02 12:25:00,204.07,204.12,203.9,204.04,4963.0,196.5021,196.5502,196.3384,196.4732,4963.0
2021-03-02 12:30:00,203.99,204.34,203.97,204.33,7250.0,196.425,196.7621,196.4058,196.7524,7250.0
2021-03-02 12:35:00,204.28,204.65,204.23,204.45,9499.0,196.7043,197.0606,196.6561,196.868,9499.0
2021-03-02 12:40:00,204.43,204.61,204.42,204.56,3037.0,196.8487,197.022,196.8391,196.9739,3037.0
2021-03-02 12:45:00,204.59,204.75,204.45,204.46,5741.0,197.0028,197.1568,196.868,196.8776,5741.0
2021-03-02 12:50:00,204.49,204.64,204.48,204.61,9143.0,196.9065,197.0509,196.8969,197.022,9143.0
2021-03-02 12:55:00,204.6,204.79,204.56,204.73,7593.0,197.0124,197.1954,196.9739,197.1376,7593.0
2021-03-02 13:00:00,204.76,204.9,204.69,204.7,6348.0,197.1665,197.3013,197.0991,197.1087,6348.0
2021-03-02 13:05:00,204.66,204.76,204.44,204.75,10683.0,197.0702,197.1665,196.8583,197.1568,10683.0
2021-03-02 13:10:00,204.76,204.8,204.47,204.75,3788.0,197.1665,197.205,196.8872,197.1568,3788.0
2021-03-02 13:15:00,204.7,204.73,204.57,204.67,8493.0,197.1087,197.1376,196.9835,197.0798,8493.0
2021-03-02 13:20:00,204.67,204.8,204.49,204.8,5651.0,197.0798,197.205,196.9065,197.205,5651.0
2021-03-02 13:25:00,204.8,204.89,204.68,204.88,4764.0,197.205,197.2917,197.0894,197.282,4764.0
2021-03-02 13:30:00,204.92,205.15,204.92,204.97,11138.0,197.3205,197.542,197.3205,197.3687,11138.0
2021-03-02 13:35:00,204.98,205.27,204.97,205.24,6156.0,197.3783,197.6576,197.3687,197.6287,6156.0
2021-03-02 13:40:00,205.25,205.31,205.04,205.09,7968.0,197.6383,197.6961,197.4361,197.4842,7968.0
2021-03-02 13:45:00,205.04,205.21,205.04,205.14,2567.0,197.4361,197.5998,197.4361,197.5324,2567.0
2021-03-02 13:50:00,205.21,205.21,205.03,205.07,6531.0,197.5998,197.5998,197.4265,197.465,6531.0
2021-03-02 13:55:00,205.02,205.34,205.02,205.09,6379.0,197.4168,197.725,197.4168,197.4842,6379.0
2021-03-02 14:00:00,205.17,205.26,205.05,205.16,7344.0,197.5613,197.6479,197.4457,197.5516,7344.0
2021-03-02 14:05:00,205.19,205.19,204.01,204.07,40835.0,197.5805,197.5805,196.4443,196.5021,40835.0
2021-03-02 14:10:00,204.05,204.22,203.8,203.81,16394.0,196.4828,196.6465,196.2421,196.2517,16394.0
2021-03-02 14:15:00,203.79,203.79,203.25,203.29,8494.0,196.2324,196.2324,195.7125,195.751,8494.0
2021-03-02 14:20:00,203.37,203.53,203.1,203.1,18417.0,195.828,195.9821,195.568,195.568,18417.0
2021-03-02 14:25:00,203.09,203.18,202.75,202.84,27746.0,195.5584,195.6451,195.231,195.3177,27746.0
2021-03-02 14:30:00,202.94,203.1,202.73,203.02,7043.0,195.414,195.568,195.2118,195.491,7043.0
2021-03-02 14:35:00,202.96,203.15,202.95,203.03,4450.0,195.4332,195.6162,195.4236,195.5006,4450.0
2021-03-02 14:40:00,203.33,203.33,203.0,203.06,5007.0,195.7895,195.7895,195.4717,195.5295,5007.0
2021-03-02 14:45:00,203.07,203.15,202.93,203.14,6049.0,195.5392,195.6162,195.4043,195.6066,6049.0
2021-03-02 14:50:00,203.18,203.26,203.01,203.25,5774.0,195.6451,195.7221,195.4814,195.7125,5774.0
2021-03-02 14:55:00,203.31,203.71,203.3,203.52,4683.0,195.7703,196.1554,195.7606,195.9725,4683.0
2021-03-02 15:00:00,203.55,203.71,203.26,203.39,6974.0,196.0014,196.1554,195.7221,195.8473,6974.0
2021-03-02 15:05:00,203.4,203.51,203.22,203.23,3759.0,195.8569,195.9628,195.6836,195.6932,3759.0
2021-03-02 15:10:00,203.24,203.35,203.01,203.32,17698.0,195.7028,195.8088,195.4814,195.7799,17698.0
2021-03-02 15:15:00,203.36,203.36,203.12,203.23,24856.0,195.8184,195.8184,195.5873,195.6932,24856.0
2021-03-02 15:20:00,203.23,203.36,203.2,203.34,9076.0,195.6932,195.8184,195.6643,195.7991,9076.0
2021-03-02 15:25:00,203.33,203.45,203.22,203.25,10570.0,195.7895,195.9051,195.6836,195.7125,10570.0
2021-03-02 15:30:00,203.28,203.4,203.11,203.22,29690.0,195.7414,195.8569,195.5777,195.6836,29690.0
2021-03-02 15:35:00,203.19,203.33,203.17,203.24,33817.0,195.6547,195.7895,195.6354,195.7028,33817.0
2021-03-02 15:40:00,203.24,203.28,203.19,203.23,64113.0,195.7028,195.7414,195.6547,195.6932,64113.0
2021-03-02 15:45:00,203.27,203.41,203.15,203.25,42202.0,195.7317,195.8665,195.6162,195.7125,42202.0
2021-03-02 15:50:00,203.27,203.29,202.68,202.68,51262.0,195.7317,195.751,195.1636,195.1636,51262.0
2021-03-02 15:55:00,202.68,202.84,202.08,202.1,67650.0,195.1636,195.3177,194.5859,194.6051,67650.0
2021-03-03 09:30:00,201.38,202.21,201.22,202.15,17743.0,193.9118,194.711,193.7578,194.6533,17743.0
2021-03-03 09:35:00,201.81,202.56,201.36,201.36,2607.0,194.3259,195.0481,193.8926,193.8926,2607.0
2021-03-03 09:40:00,201.72,201.83,201.72,201.77,566.0,194.2392,194.3451,194.2392,194.2874,566.0
2021-03-03 09:45:00,201.8,202.29,201.41,202.29,6517.0,194.3162,194.7881,193.9407,194.7881,6517.0
2021-03-03 09:50:00,202.34,202.66,202.11,202.35,6035.0,194.8362,195.1444,194.6148,194.8459,6035.0
2021-03-03 09:55:00,202.26,202.37,200.84,200.91,12562.0,194.7592,194.8651,193.3919,193.4593,12562.0
2021-03-03 10:00:00,201.03,201.56,200.94,201.2,6251.0,193.5748,194.0851,193.4881,193.7385,6251.0
2021-03-03 10:05:00,201.35,201.84,201.2,201.8,4145.0,193.8829,194.3548,193.7385,194.3162,4145.0
2021-03-03 10:10:00,201.69,201.78,201.14,201.3,5527.0,194.2103,194.297,193.6807,193.8348,5527.0
2021-03-03 10:15:00,201.3,201.43,200.61,200.62,15914.0,193.8348,193.96,193.1704,193.18,15914.0
2021-03-03 10:20:00,200.78,201.04,200.64,201.04,7140.0,193.3341,193.5844,193.1993,193.5844,7140.0
2021-03-03 10:25:00,201.16,201.3,200.8,200.97,7350.0,193.7,193.8348,193.3533,193.517,7350.0
2021-03-03 10:30:00,200.66,201.49,200.66,201.38,9427.0,193.2185,194.0177,193.2185,193.9118,9427.0
2021-03-03 10:35:00,201.28,201.34,200.88,201.34,11442.0,193.8155,193.8733,193.4304,193.8733,11442.0
2021-03-03 10:40:00,201.17,201.41,200.96,201.0,5869.0,193.7096,193.9407,193.5074,193.5459,5869.0
2021-03-03 10:45:00,200.91,201.63,200.84,201.3,13714.0,193.4593,194.1526,193.3919,193.8348,13714.0
2021-03-03 10:50:00,201.3,201.52,201.05,201.29,5733.0,193.8348,194.0466,193.5941,193.8252,5733.0
2021-03-03 10:55:00,201.32,201.45,200.96,201.26,9858.0,193.854,193.9792,193.5074,193.7963,9858.0
2021-03-03 11:00:00,201.2,201.4,200.99,201.25,6103.0,193.7385,193.9311,193.5363,193.7866,6103.0
2021-03-03 11:05:00,201.35,201.71,201.2,201.65,13251.0,193.8829,194.2296,193.7385,194.1718,13251.0
2021-03-03 11:10:00,201.64,201.78,201.12,201.12,22509.0,194.1622,194.297,193.6615,193.6615,22509.0
2021-03-03 11:15:00,201.02,201.77,200.95,201.7,4000.0,193.5652,194.2874,193.4978,194.22,4000.0
2021-03-03 11:20:00,201.62,202.31,201.62,202.31,6162.0,194.1429,194.8073,194.1429,194.8073,6162.0
2021-03-03 11:25:00,202.21,202.32,202.05,202.2,4630.0,194.711,194.817,194.557,194.7014,4630.0
2021-03-03 11:30:00,202.25,202.29,202.06,202.19,4576.0,194.7496,194.7881,194.5666,194.6918,4576.0
2021-03-03 11:35:00,202.12,202.12,201.77,201.77,2963.0,194.6244,194.6244,194.2874,194.2874,2963.0
2021-03-03 11:40:00,201.77,201.78,201.33,201.53,3903.0,194.2874,194.297,193.8637,194.0563,3903.0
2021-03-03 11:45:00,201.48,201.58,201.34,201.49,2926.0,194.0081,194.1044,193.8733,194.0177,2926.0
2021-03-03 11:50:00,201.48,201.93,201.47,201.7,2100.0,194.0081,194.4414,193.9985,194.22,2100.0
2021-03-03 11:55:00,201.79,201.96,201.29,201.39,5500.0,194.3066,194.4703,193.8252,193.9215,5500.0
2021-03-03 12:00:00,201.42,201.64,201.31,201.54,4196.0,193.9503,194.1622,193.8444,194.0659,4196.0
2021-03-03 12:05:00,201.58,201.92,201.57,201.92,4875.0,194.1044,194.4318,194.0948,194.4318,4875.0
2021-03-03 12:10:00,202.0,202.16,201.83,202.1,6479.0,194.5088,194.6629,194.3451,194.6051,6479.0
2021-03-03 12:15:00,202.02,202.06,201.77,201.78,4989.0,194.5281,194.5666,194.2874,194.297,4989.0
2021-03-03 12:20:00,201.68,201.74,201.12,201.13,8102.0,194.2007,194.2585,193.6615,193.6711,8102.0
2021-03-03 12:25:00,201.17,201.3,200.72,201.0,8633.0,193.7096,193.8348,193.2763,193.5459,8633.0
2021-03-03 12:30:00,201.0,201.33,200.99,200.99,5530.0,193.5459,193.8637,193.5363,193.5363,5530.0
2021-03-03 12:35:00,201.08,201.3,200.93,201.16,8243.0,193.623,193.8348,193.4785,193.7,8243.0
2021-03-03 12:40:00,201.15,201.35,201.0,201.17,6804.0,193.6904,193.8829,193.5459,193.7096,6804.0
2021-03-03 12:45:00,201.08,201.45,200.95,201.24,2404.0,193.623,193.9792,193.4978,193.777,2404.0
2021-03-03 12:50:00,201.39,201.4,201.07,201.07,4794.0,193.9215,193.9311,193.6133,193.6133,4794.0
2021-03-03 12:55:00,200.98,200.98,200.75,200.82,3917.0,193.5267,193.5267,193.3052,193.3726,3917.0
2021-03-03 13:00:00,200.81,200.95,200.79,200.79,12456.0,193.363,193.4978,193.3437,193.3437,12456.0
2021-03-03 13:05:00,200.81,201.02,200.71,200.88,4388.0,193.363,193.5652,193.2667,193.4304,4388.0
2021-03-03 13:10:00,200.88,201.32,200.87,201.2,6467.0,193.4304,193.854,193.4207,193.7385,6467.0
2021-03-03 13:15:00,201.2,201.92,201.2,201.92,4652.0,193.7385,194.4318,193.7385,194.4318,4652.0
2021-03-03 13:20:00,201.85,202.07,201.81,201.94,6464.0,194.3644,194.5762,194.3259,194.4511,6464.0
2021-03-03 13:25:00,201.98,202.05,201.93,202.05,6982.0,194.4896,194.557,194.4414,194.557,6982.0
2021-03-03 13:30:00,201.96,202.05,201.61,201.79,4303.0,194.4703,194.557,194.1333,194.3066,4303.0
2021-03-03 13:35:00,201.78,202.0,201.77,201.93,3677.0,194.297,194.5088,194.2874,194.4414,3677.0
2021-03-03 13:40:00,201.89,202.05,201.79,201.93,2625.0,194.4029,194.557,194.3066,194.4414,2625.0
2021-03-03 13:45:00,201.98,201.98,201.51,201.51,3575.0,194.4896,194.4896,194.037,194.037,3575.0
2021-03-03 13:50:00,201.61,201.75,201.61,201.75,3077.0,194.1333,194.2681,194.1333,194.2681,3077.0
2021-03-03 13:55:00,201.63,201.83,201.61,201.83,2480.0,194.1526,194.3451,194.1333,194.3451,2480.0
2021-03-03 14:00:00,201.84,201.96,201.61,201.61,3131.0,194.3548,194.4703,194.1333,194.1333,3131.0
2021-03-03 14:05:00,201.55,201.6,201.4,201.49,4014.0,194.0755,194.1237,193.9311,194.0177,4014.0
2021-03-03 14:10:00,201.36,202.07,201.36,202.0,6580.0,193.8926,194.5762,193.8926,194.5088,6580.0
2021-03-03 14:15:00,202.06,202.06,201.74,201.83,9137.0,194.5666,194.5666,194.2585,194.3451,9137.0
2021-03-03 14:20:00,201.9,201.94,201.65,201.93,4771.0,194.4125,194.4511,194.1718,194.4414,4771.0
2021-03-03 14:25:00,201.87,202.26,201.83,202.22,6379.0,194.3837,194.7592,194.3451,194.7207,6379.0
2021-03-03 14:30:00,202.25,202.34,201.42,201.53,8789.0,194.7496,194.8362,193.9503,194.0563,8789.0
2021-03-03 14:35:00,201.55,202.3,201.54,202.09,6733.0,194.0755,194.7977,194.0659,194.5955,6733.0
2021-03-03 14:40:00,202.08,202.26,201.8,201.95,7342.0,194.5859,194.7592,194.3162,194.4607,7342.0
2021-03-03 14:45:00,201.91,201.98,201.54,201.86,6696.0,194.4222,194.4896,194.0659,194.374,6696.0
2021-03-03 14:50:00,201.93,202.39,201.92,202.3,10216.0,194.4414,194.8844,194.4318,194.7977,10216.0
2021-03-03 14:55:00,202.22,202.29,201.91,201.95,30593.0,194.7207,194.7881,194.4222,194.4607,30593.0
2021-03-03 15:00:00,201.87,201.87,201.44,201.44,11461.0,194.3837,194.3837,193.9696,193.9696,11461.0
2021-03-03 15:05:00,201.48,201.49,201.24,201.42,9057.0,194.0081,194.0177,193.777,193.9503,9057.0
2021-03-03 15:10:00,201.45,201.82,201.42,201.7,12364.0,193.9792,194.3355,193.9503,194.22,12364.0
2021-03-03 15:15:00,201.75,201.96,201.69,201.81,17346.0,194.2681,194.4703,194.2103,194.3259,17346.0
2021-03-03 15:20:00,201.79,201.82,201.23,201.35,10749.0,194.3066,194.3355,193.7674,193.8829,10749.0
2021-03-03 15:25:00,201.4,201.42,201.25,201.31,19729.0,193.9311,193.9503,193.7866,193.8444,19729.0
2021-03-03 15:30:00,201.27,201.42,200.92,201.13,21048.0,193.8059,193.9503,193.4689,193.6711,21048.0
2021-03-03 15:35:00,201.13,201.39,201.07,201.36,10951.0,193.6711,193.9215,193.6133,193.8926,10951.0
2021-03-03 15:40:00,201.39,202.04,201.38,201.83,25962.0,193.9215,194.5473,193.9118,194.3451,25962.0
2021-03-03 15:45:00,201.84,202.44,201.76,201.84,28214.0,194.3548,194.9325,194.2777,194.3548,28214.0
2021-03-03 15:50:00,201.78,201.78,200.83,201.0,33209.0,194.297,194.297,193.3822,193.5459,33209.0
2021-03-03 15:55:00,200.95,201.21,200.68,200.82,55066.0,193.4978,193.7481,193.2378,193.3726,55066.0
2021-03-04 09:30:00,200.54,201.14,199.73,200.28,29086.0,193.103,193.6807,192.323,192.8526,29086.0
2021-03-04 09:35:00,200.53,201.14,200.3,201.14,12600.0,193.0933,193.6807,192.8719,193.6807,12600.0
2021-03-04 09:40:00,200.43,200.7,200.34,200.47,7742.0,192.9971,193.257,192.9104,193.0356,7742.0
2021-03-04 09:45:00,200.51,200.54,199.27,199.28,8554.0,193.0741,193.103,191.8801,191.8897,8554.0
2021-03-04 09:50:00,199.35,199.69,199.25,199.4,12226.0,191.9571,192.2845,191.8608,192.0053,12226.0
2021-03-04 09:55:00,199.41,199.72,199.12,199.46,15891.0,192.0149,192.3134,191.7356,192.063,15891.0
2021-03-04 10:00:00,199.46,199.53,198.49,198.5,12416.0,192.063,192.1304,191.129,191.1386,12416.0
2021-03-04 10:05:00,198.52,198.93,198.17,198.76,61233.0,191.1579,191.5527,190.8209,191.389,61233.0
2021-03-04 10:10:00,198.76,199.24,198.61,199.13,16730.0,191.389,191.8512,191.2445,191.7453,16730.0
2021-03-04 10:15:00,199.1,199.34,198.77,199.03,28150.0,191.7164,191.9475,191.3986,191.649,28150.0
2021-03-04 10:20:00,198.87,199.28,198.47,199.26,14837.0,191.4949,191.8897,191.1097,191.8704,14837.0
2021-03-04 10:25:00,199.19,199.32,198.84,199.16,10405.0,191.803,191.9282,191.466,191.7742,10405.0
2021-03-04 10:30:00,199.15,199.4,199.15,199.15,7863.0,191.7645,192.0053,191.7645,191.7645,7863.0
2021-03-04 10:35:00,199.14,199.72,198.95,199.58,15958.0,191.7549,192.3134,191.5719,192.1786,15958.0
2021-03-04 10:40:00,199.67,199.69,199.16,199.21,23657.0,192.2652,192.2845,191.7742,191.8223,23657.0
2021-03-04 10:45:00,199.31,199.52,199.16,199.32,12370.0,191.9186,192.1208,191.7742,191.9282,12370.0
2021-03-04 10:50:00,199.46,199.67,198.37,198.48,14908.0,192.063,192.2652,191.0135,191.1194,14908.0
2021-03-04 10:55:00,198.41,199.27,198.21,198.63,8121.0,191.052,191.8801,190.8594,191.2638,8121.0
2021-03-04 11:00:00,198.75,199.46,198.72,199.23,7689.0,191.3794,192.063,191.3505,191.8416,7689.0
2021-03-04 11:05:00,199.23,199.24,198.73,198.95,14140.0,191.8416,191.8512,191.3601,191.5719,14140.0
2021-03-04 11:10:00,199.05,199.23,198.9,199.02,7410.0,191.6682,191.8416,191.5238,191.6393,7410.0
2021-03-04 11:15:00,198.94,199.05,198.35,199.05,7808.0,191.5623,191.6682,190.9942,191.6682,7808.0
2021-03-04 11:20:00,199.15,199.47,199.14,199.33,6551.0,191.7645,192.0727,191.7549,191.9378,6551.0
2021-03-04 11:25:00,199.24,199.37,199.08,199.32,5589.0,191.8512,191.9764,191.6971,191.9282,5589.0
2021-03-04 11:30:00,199.39,199.79,199.25,199.25,6251.0,191.9956,192.3808,191.8608,191.8608,6251.0
2021-03-04 11:35:00,199.2,199.81,199.2,199.74,4437.0,191.8127,192.4,191.8127,192.3326,4437.0
2021-03-04 11:40:00,199.82,200.0,199.66,199.99,6433.0,192.4097,192.583,192.2556,192.5734,6433.0
2021-03-04 11:45:00,199.83,199.96,199.51,199.53,14824.0,192.4193,192.5445,192.1112,192.1304,14824.0
2021-03-04 11:50:00,199.54,199.65,199.18,199.35,44073.0,192.1401,192.246,191.7934,191.9571,44073.0
2021-03-04 11:55:00,199.32,199.4,198.89,199.09,22247.0,191.9282,192.0053,191.5142,191.7067,22247.0
2021-03-04 12:00:00,199.15,199.65,199.1,199.37,29888.0,191.7645,192.246,191.7164,191.9764,29888.0
2021-03-04 12:05:00,199.37,199.88,199.1,199.88,25897.0,191.9764,192.4675,191.7164,192.4675,25897.0
2021-03-04 12:10:00,199.95,200.0,199.39,199.87,24524.0,192.5349,192.583,191.9956,192.4578,24524.0
2021-03-04 12:15:00,199.77,200.83,199.77,200.22,9305.0,192.3615,193.3822,192.3615,192.7948,9305.0
2021-03-04 12:20:00,200.37,200.64,199.53,199.57,10014.0,192.9393,193.1993,192.1304,192.1689,10014.0
2021-03-04 12:25:00,199.42,199.42,198.59,198.74,8071.0,192.0245,192.0245,191.2253,191.3697,8071.0
2021-03-04 12:30:00,198.71,198.86,198.19,198.33,7454.0,191.3408,191.4853,190.8401,190.9749,7454.0
2021-03-04 12:35:00,198.31,198.38,197.75,198.13,14979.0,190.9557,191.0231,190.4164,190.7824,14979.0
2021-03-04 12:40:00,198.09,198.32,197.74,197.79,7719.0,190.7438,190.9653,190.4068,190.455,7719.0
2021-03-04 12:45:00,197.79,197.79,196.71,196.76,19460.0,190.455,190.455,189.415,189.4632,19460.0
2021-03-04 12:50:00,196.76,197.1,196.16,196.25,15908.0,189.4632,189.7905,188.8854,188.9721,15908.0
2021-03-04 12:55:00,196.08,196.08,195.53,195.98,6782.0,188.8084,188.8084,188.2788,188.7121,6782.0
2021-03-04 13:00:00,195.93,196.38,195.78,196.25,3689.0,188.6639,189.0972,188.5195,188.9721,3689.0
2021-03-04 13:05:00,196.2,196.23,195.67,195.88,10919.0,188.9239,188.9528,188.4136,188.6158,10919.0
2021-03-04 13:10:00,195.64,195.79,195.15,195.15,7014.0,188.3847,188.5291,187.9129,187.9129,7014.0
2021-03-04 13:15:00,195.13,195.6,194.96,195.43,17726.0,187.8936,188.3462,187.7299,188.1825,17726.0
2021-03-04 13:20:00,195.34,195.51,194.61,195.48,6897.0,188.0958,188.2595,187.3929,188.2306,6897.0
2021-03-04 13:25:00,195.29,195.6,194.84,195.56,10516.0,188.0477,188.3462,187.6144,188.3077,10516.0
2021-03-04 13:30:00,195.67,195.67,194.75,195.11,14331.0,188.4136,188.4136,187.5277,187.8743,14331.0
2021-03-04 13:35:00,195.15,195.79,195.07,195.53,14629.0,187.9129,188.5291,187.8358,188.2788,14629.0
2021-03-04 13:40:00,195.35,195.63,194.94,195.2,13290.0,188.1054,188.3751,187.7107,187.961,13290.0
2021-03-04 13:45:00,194.99,195.2,194.51,194.67,16719.0,187.7588,187.961,187.2966,187.4507,16719.0
2021-03-04 13:50:00,194.61,194.73,193.77,193.84,23560.0,187.3929,187.5084,186.584,186.6514,23560.0
2021-03-04 13:55:00,193.84,193.99,193.06,193.06,13039.0,186.6514,186.7959,185.9004,185.9004,13039.0
2021-03-04 14:00:00,193.04,193.65,192.66,192.88,10752.0,185.8811,186.4685,185.5152,185.727,10752.0
2021-03-04 14:05:00,193.0,193.95,192.81,193.71,9522.0,185.8426,186.7574,185.6596,186.5263,9522.0
2021-03-04 14:10:00,193.92,194.28,193.62,194.03,14156.0,186.7285,187.0751,186.4396,186.8344,14156.0
2021-03-04 14:15:00,193.92,194.58,193.72,194.45,31245.0,186.7285,187.364,186.5359,187.2388,31245.0
2021-03-04 14:20:00,194.52,195.29,194.51,195.29,12294.0,187.3062,188.0477,187.2966,188.0477,12294.0
2021-03-04 14:25:00,195.4,195.79,195.4,195.71,9759.0,188.1536,188.5291,188.1536,188.4521,9759.0
2021-03-04 14:30:00,195.64,195.7,194.91,195.44,16305.0,188.3847,188.4425,187.6818,188.1921,16305.0
2021-03-04 14:35:00,195.42,195.49,194.78,195.12,9139.0,188.1729,188.2403,187.5566,187.884,9139.0
2021-03-04 14:40:00,195.13,196.32,195.12,196.24,9507.0,187.8936,189.0395,187.884,188.9624,9507.0
2021-03-04 14:45:00,196.24,196.62,196.0,196.56,15592.0,188.9624,189.3283,188.7313,189.2706,15592.0
2021-03-04 14:50:00,196.63,196.63,195.94,196.46,10124.0,189.338,189.338,188.6736,189.1743,10124.0
2021-03-04 14:55:00,196.54,197.04,196.49,196.74,10843.0,189.2513,189.7328,189.2032,189.4439,10843.0
2021-03-04 15:00:00,196.65,196.65,195.82,195.89,9040.0,189.3572,189.3572,188.558,188.6254,9040.0
2021-03-04 15:05:00,195.97,196.38,195.68,195.68,9593.0,188.7025,189.0972,188.4232,188.4232,9593.0
2021-03-04 15:10:00,195.59,195.67,195.21,195.37,13899.0,188.3365,188.4136,187.9706,188.1247,13899.0
2021-03-04 15:15:00,195.3,195.54,194.99,195.11,11733.0,188.0573,188.2884,187.7588,187.8743,11733.0
2021-03-04 15:20:00,195.06,195.08,194.65,194.92,12129.0,187.8262,187.8455,187.4314,187.6914,12129.0
2021-03-04 15:25:00,194.95,195.49,194.72,195.23,18464.0,187.7203,188.2403,187.4988,187.9899,18464.0
2021-03-04 15:30:00,195.25,195.86,195.25,195.75,23960.0,188.0092,188.5965,188.0092,188.4906,23960.0
2021-03-04 15:35:00,195.79,195.84,194.72,194.87,35064.0,188.5291,188.5773,187.4988,187.6432,35064.0
2021-03-04 15:40:00,194.82,195.59,194.81,195.48,43394.0,187.5951,188.3365,187.5855,188.2306,43394.0
2021-03-04 15:45:00,195.44,195.82,195.06,195.15,62139.0,188.1921,188.558,187.8262,187.9129,62139.0
2021-03-04 15:50:00,195.27,195.63,194.64,194.69,38522.0,188.0284,188.3751,187.4218,187.4699,38522.0
2021-03-04 15:55:00,194.71,195.06,194.46,194.55,138607.0,187.4892,187.8262,187.2485,187.3351,138607.0
2021-03-05 09:30:00,196.72,197.37,196.44,197.0,40296.0,189.4246,190.0505,189.155,189.6943,40296.0
2021-03-05 09:35:00,196.97,197.05,195.42,195.46,12013.0,189.6654,189.7424,188.1729,188.2114,12013.0
2021-03-05 09:40:00,195.71,196.04,195.33,195.96,6801.0,188.4521,188.7699,188.0862,188.6928,6801.0
2021-03-05 09:45:00,195.88,196.36,195.58,195.68,8877.0,188.6158,189.078,188.3269,188.4232,8877.0
2021-03-05 09:50:00,195.35,196.02,194.99,194.99,13853.0,188.1054,188.7506,187.7588,187.7588,13853.0
2021-03-05 09:55:00,195.2,195.67,194.76,195.55,15663.0,187.961,188.4136,187.5373,188.298,15663.0
2021-03-05 10:00:00,195.45,196.24,195.15,195.8,13312.0,188.2017,188.9624,187.9129,188.5388,13312.0
2021-03-05 10:05:00,195.96,196.77,195.84,196.55,9329.0,188.6928,189.4728,188.5773,189.2609,9329.0
2021-03-05 10:10:00,196.56,196.77,195.08,195.3,6670.0,189.2706,189.4728,187.8455,188.0573,6670.0
2021-03-05 10:15:00,195.4,196.09,194.98,195.9,6508.0,188.1536,188.818,187.7492,188.6351,6508.0
2021-03-05 10:20:00,195.87,196.04,195.04,195.07,3701.0,188.6062,188.7699,187.8069,187.8358,3701.0
2021-03-05 10:25:00,195.0,195.93,194.78,194.78,9878.0,187.7684,188.6639,187.5566,187.5566,9878.0
2021-03-05 10:30:00,194.75,195.15,194.59,194.85,5416.0,187.5277,187.9129,187.3736,187.624,5416.0
2021-03-05 10:35:00,194.79,195.14,194.27,194.33,14036.0,187.5662,187.9032,187.0655,187.1233,14036.0
2021-03-05 10:40:00,194.32,194.92,194.28,194.33,8165.0,187.1136,187.6914,187.0751,187.1233,8165.0
2021-03-05 10:45:00,194.34,194.8,194.22,194.55,8861.0,187.1329,187.5758,187.0174,187.3351,8861.0
2021-03-05 10:50:00,194.33,194.87,194.25,194.4,6603.0,187.1233,187.6432,187.0462,187.1907,6603.0
2021-03-05 10:55:00,194.34,194.65,193.94,193.96,21419.0,187.1329,187.4314,186.7477,186.767,21419.0
2021-03-05 11:00:00,194.03,194.14,193.66,193.83,6991.0,186.8344,186.9403,186.4781,186.6418,6991.0
2021-03-05 11:05:00,193.72,193.72,192.98,193.27,6694.0,186.5359,186.5359,185.8233,186.1026,6694.0
2021-03-05 11:10:00,193.33,193.76,193.2,193.24,9315.0,186.1604,186.5744,186.0352,186.0737,9315.0
2021-03-05 11:15:00,193.12,193.77,193.06,193.77,23649.0,185.9581,186.584,185.9004,186.584,23649.0
2021-03-05 11:20:00,193.65,194.03,193.35,193.68,23433.0,186.4685,186.8344,186.1796,186.4974,23433.0
2021-03-05 11:25:00,193.68,193.69,193.05,193.11,16002.0,186.4974,186.507,185.8907,185.9485,16002.0
2021-03-05 11:30:00,193.3,194.25,193.3,193.75,11575.0,186.1315,187.0462,186.1315,186.5648,11575.0
2021-03-05 11:35:00,193.62,193.91,193.4,193.4,5377.0,186.4396,186.7188,186.2278,186.2278,5377.0
2021-03-05 11:40:00,193.47,193.66,192.79,193.6,9342.0,186.2952,186.4781,185.6404,186.4203,9342.0
2021-03-05 11:45:00,193.65,193.65,193.06,193.13,8606.0,186.4685,186.4685,185.9004,185.9678,8606.0
2021-03-05 11:50:00,193.14,193.32,192.91,192.94,6688.0,185.9774,186.1507,185.7559,185.7848,6688.0
2021-03-05 11:55:00,192.85,194.09,192.82,193.95,4700.0,185.6982,186.8922,185.6693,186.7574,4700.0
2021-03-05 12:00:00,193.89,194.44,193.85,194.33,10383.0,186.6996,187.2292,186.6611,187.1233,10383.0
2021-03-05 12:05:00,194.38,194.86,194.38,194.42,10908.0,187.1714,187.6336,187.1714,187.2099,10908.0
2021-03-05 12:10:00,194.41,194.79,194.33,194.66,26832.0,187.2003,187.5662,187.1233,187.441,26832.0
2021-03-05 12:15:00,194.55,194.99,194.55,194.87,11456.0,187.3351,187.7588,187.3351,187.6432,11456.0
2021-03-05 12:20:00,194.92,195.42,194.84,195.38,5984.0,187.6914,188.1729,187.6144,188.1343,5984.0
2021-03-05 12:25:00,195.3,195.53,194.98,195.43,7701.0,188.0573,188.2788,187.7492,188.1825,7701.0
2021-03-05 12:30:00,195.43,195.43,195.22,195.26,4588.0,188.1825,188.1825,187.9803,188.0188,4588.0
2021-03-05 12:35:00,195.21,195.53,194.84,195.43,7354.0,187.9706,188.2788,187.6144,188.1825,7354.0
2021-03-05 12:40:00,195.41,195.66,195.37,195.61,5127.0,188.1632,188.404,188.1247,188.3558,5127.0
2021-03-05 12:45:00,195.52,196.2,195.52,196.1,17911.0,188.2691,188.9239,188.2691,188.8276,17911.0
2021-03-05 12:50:00,196.12,196.35,195.82,195.89,17074.0,188.8469,189.0684,188.558,188.6254,17074.0
2021-03-05 12:55:00,195.89,196.03,195.56,195.8,7103.0,188.6254,188.7602,188.3077,188.5388,7103.0
2021-03-05 13:00:00,195.68,195.88,195.15,195.22,6964.0,188.4232,188.6158,187.9129,187.9803,6964.0
2021-03-05 13:05:00,195.23,195.9,195.23,195.83,7713.0,187.9899,188.6351,187.9899,188.5676,7713.0
2021-03-05 13:10:00,195.72,195.81,195.56,195.61,3802.0,188.4617,188.5484,188.3077,188.3558,3802.0
2021-03-05 13:15:00,195.65,196.55,195.59,196.47,7735.0,188.3943,189.2609,188.3365,189.1839,7735.0
2021-03-05 13:20:00,196.5,196.93,196.43,196.88,12970.0,189.2128,189.6269,189.1454,189.5787,12970.0
2021-03-05 13:25:00,196.88,197.16,196.75,197.13,9222.0,189.5787,189.8483,189.4535,189.8194,9222.0
2021-03-05 13:30:00,197.15,197.2,196.87,196.93,6609.0,189.8387,189.8868,189.5691,189.6269,6609.0
2021-03-05 13:35:00,197.07,197.19,196.62,196.79,9805.0,189.7617,189.8772,189.3283,189.492,9805.0
2021-03-05 13:40:00,196.83,197.14,196.67,196.67,7150.0,189.5306,189.8291,189.3765,189.3765,7150.0
2021-03-05 13:45:00,196.7,196.9,196.59,196.71,6702.0,189.4054,189.598,189.2995,189.415,6702.0
2021-03-05 13:50:00,196.72,197.02,196.38,196.46,5500.0,189.4246,189.7135,189.0972,189.1743,5500.0
2021-03-05 13:55:00,196.35,196.64,196.25,196.61,4251.0,189.0684,189.3476,188.9721,189.3187,4251.0
2021-03-05 14:00:00,196.65,196.92,196.33,196.55,4790.0,189.3572,189.6172,189.0491,189.2609,4790.0
2021-03-05 14:05:00,196.38,196.45,195.77,195.88,8907.0,189.0972,189.1647,188.5099,188.6158,8907.0
2021-03-05 14:10:00,195.95,196.4,195.91,196.4,4899.0,188.6832,189.1165,188.6447,189.1165,4899.0
2021-03-05 14:15:00,196.47,196.59,196.12,196.16,2989.0,189.1839,189.2995,188.8469,188.8854,2989.0
2021-03-05 14:20:00,196.31,196.63,196.15,196.63,1891.0,189.0298,189.338,188.8758,189.338,1891.0
2021-03-05 14:25:00,196.64,197.12,196.58,197.03,4122.0,189.3476,189.8098,189.2898,189.7231,4122.0
2021-03-05 14:30:00,197.09,197.69,197.09,197.69,3116.0,189.7809,190.3587,189.7809,190.3587,3116.0
2021-03-05 14:35:00,197.59,197.63,197.28,197.45,6198.0,190.2624,190.3009,189.9639,190.1276,6198.0
2021-03-05 14:40:00,197.47,197.57,197.11,197.22,4486.0,190.1468,190.2431,189.8002,189.9061,4486.0
2021-03-05 14:45:00,197.27,197.63,197.14,197.57,6661.0,189.9542,190.3009,189.8291,190.2431,6661.0
2021-03-05 14:50:00,197.57,197.78,197.4,197.77,6526.0,190.2431,190.4453,190.0794,190.4357,6526.0
2021-03-05 14:55:00,197.84,198.0,197.67,197.84,4357.0,190.5031,190.6572,190.3394,190.5031,4357.0
2021-03-05 15:00:00,197.87,198.06,197.78,197.78,8593.0,190.532,190.7149,190.4453,190.4453,8593.0
2021-03-05 15:05:00,197.84,197.87,197.56,197.6,11939.0,190.5031,190.532,190.2335,190.272,11939.0
2021-03-05 15:10:00,197.73,197.73,197.19,197.5,10510.0,190.3972,190.3972,189.8772,190.1757,10510.0
2021-03-05 15:15:00,197.5,197.81,197.29,197.49,14835.0,190.1757,190.4742,189.9735,190.1661,14835.0
2021-03-05 15:20:00,197.47,197.71,197.42,197.62,21927.0,190.1468,190.3779,190.0987,190.2913,21927.0
2021-03-05 15:25:00,197.57,197.85,197.39,197.42,16597.0,190.2431,190.5127,190.0698,190.0987,16597.0
2021-03-05 15:30:00,197.52,197.7,197.36,197.67,21627.0,190.195,190.3683,190.0409,190.3394,21627.0
2021-03-05 15:35:00,197.7,198.01,197.68,197.95,31286.0,190.3683,190.6668,190.349,190.609,31286.0
2021-03-05 15:40:00,197.95,198.22,197.91,198.09,25927.0,190.609,190.869,190.5705,190.7438,25927.0
2021-03-05 15:45:00,198.03,198.28,197.62,198.28,34138.0,190.6861,190.9268,190.2913,190.9268,34138.0
2021-03-05 15:50:00,198.32,198.99,198.27,198.48,33467.0,190.9653,191.6105,190.9172,191.1194,33467.0
2021-03-05 15:55:00,198.52,198.53,197.87,198.29,92295.0,191.1579,191.1675,190.532,190.9364,92295.0
2021-03-08 09:30:00,199.16,200.42,198.83,199.36,33491.0,191.7742,192.9874,191.4564,191.9667,33491.0
2021-03-08 09:35:00,199.44,199.45,198.45,198.99,29510.0,192.0438,192.0534,191.0905,191.6105,29510.0
2021-03-08 09:40:00,199.02,200.2,198.86,199.87,15606.0,191.6393,192.7756,191.4853,192.4578,15606.0
2021-03-08 09:45:00,199.87,200.09,199.48,199.73,16403.0,192.4578,192.6697,192.0823,192.323,16403.0
2021-03-08 09:50:00,199.75,199.89,198.89,199.22,10832.0,192.3423,192.4771,191.5142,191.8319,10832.0
2021-03-08 09:55:00,199.35,199.49,198.42,198.72,10150.0,191.9571,192.0919,191.0616,191.3505,10150.0
2021-03-08 10:00:00,198.9,199.77,198.59,199.27,20524.0,191.5238,192.3615,191.2253,191.8801,20524.0
2021-03-08 10:05:00,199.12,199.75,199.12,199.75,38722.0,191.7356,192.3423,191.7356,192.3423,38722.0
2021-03-08 10:10:00,199.72,200.55,199.46,200.55,17930.0,192.3134,193.1126,192.063,193.1126,17930.0
2021-03-08 10:15:00,200.54,200.69,200.05,200.58,19436.0,193.103,193.2474,192.6311,193.1415,19436.0
2021-03-08 10:20:00,200.59,201.02,200.43,200.53,36521.0,193.1511,193.5652,192.9971,193.0933,36521.0
2021-03-08 10:25:00,200.54,201.7,200.53,201.56,17545.0,193.103,194.22,193.0933,194.0851,17545.0
2021-03-08 10:30:00,201.59,202.17,201.58,201.92,23752.0,194.114,194.6725,194.1044,194.4318,23752.0
2021-03-08 10:35:00,202.0,202.01,201.02,201.53,20264.0,194.5088,194.5185,193.5652,194.0563,20264.0
2021-03-08 10:40:00,201.55,202.11,201.31,201.68,15342.0,194.0755,194.6148,193.8444,194.2007,15342.0
2021-03-08 10:45:00,201.73,202.16,201.66,201.97,10674.0,194.2488,194.6629,194.1814,194.4799,10674.0
2021-03-08 10:50:00,202.05,202.41,202.05,202.2,8272.0,194.557,194.9036,194.557,194.7014,8272.0
2021-03-08 10:55:00,202.05,202.84,202.05,202.6,7448.0,194.557,195.3177,194.557,195.0866,7448.0
2021-03-08 11:00:00,202.6,203.14,202.59,202.99,18224.0,195.0866,195.6066,195.077,195.4621,18224.0
2021-03-08 11:05:00,203.06,203.48,202.97,203.02,14431.0,195.5295,195.9339,195.4429,195.491,14431.0
2021-03-08 11:10:00,202.84,203.32,202.58,203.31,10032.0,195.3177,195.7799,195.0673,195.7703,10032.0
2021-03-08 11:15:00,203.24,204.18,203.11,204.06,10496.0,195.7028,196.608,195.5777,196.4924,10496.0
2021-03-08 11:20:00,204.23,204.47,203.82,204.13,13222.0,196.6561,196.8872,196.2613,196.5598,13222.0
2021-03-08 11:25:00,204.04,204.62,203.99,204.62,15604.0,196.4732,197.0317,196.425,197.0317,15604.0
2021-03-08 11:30:00,204.51,204.53,203.94,204.22,15062.0,196.9257,196.945,196.3769,196.6465,15062.0
2021-03-08 11:35:00,204.23,204.32,203.55,203.55,13687.0,196.6561,196.7428,196.0014,196.0014,13687.0
2021-03-08 11:40:00,203.61,203.82,203.11,203.2,10304.0,196.0591,196.2613,195.5777,195.6643,10304.0
2021-03-08 11:45:00,203.2,204.32,203.2,204.26,14315.0,195.6643,196.7428,195.6643,196.685,14315.0
2021-03-08 11:50:00,204.24,204.5,204.08,204.34,21938.0,196.6658,196.9161,196.5117,196.7621,21938.0
2021-03-08 11:55:00,204.37,204.75,204.29,204.66,10732.0,196.7909,197.1568,196.7139,197.0702,10732.0
2021-03-08 12:00:00,204.53,204.77,204.42,204.7,9070.0,196.945,197.1761,196.8391,197.1087,9070.0
2021-03-08 12:05:00,204.61,205.49,204.61,205.37,27048.0,197.022,197.8694,197.022,197.7539,27048.0
2021-03-08 12:10:00,205.37,205.47,204.84,205.28,17383.0,197.7539,197.8501,197.2435,197.6672,17383.0
2021-03-08 12:15:00,205.21,205.59,204.99,205.48,21372.0,197.5998,197.9657,197.3879,197.8598,21372.0
2021-03-08 12:20:00,205.5,205.87,205.23,205.87,17273.0,197.879,198.2353,197.619,198.2353,17273.0
2021-03-08 12:25:00,205.8,206.14,205.63,206.14,11119.0,198.1679,198.4953,198.0042,198.4953,11119.0
2021-03-08 12:30:00,206.08,206.47,206.06,206.46,17238.0,198.4375,198.8131,198.4183,198.8034,17238.0
2021-03-08 12:35:00,206.45,206.82,206.45,206.59,15810.0,198.7938,199.1501,198.7938,198.9286,15810.0
2021-03-08 12:40:00,206.66,207.15,206.57,206.74,16327.0,198.996,199.4678,198.9094,199.073,16327.0
2021-03-08 12:45:00,206.68,206.96,206.47,206.47,28611.0,199.0153,199.2849,198.8131,198.8131,28611.0
2021-03-08 12:50:00,206.4,206.91,206.4,206.61,15254.0,198.7457,199.2367,198.7457,198.9479,15254.0
2021-03-08 12:55:00,206.65,206.65,206.17,206.41,7440.0,198.9864,198.9864,198.5242,198.7553,7440.0
2021-03-08 13:00:00,206.38,206.78,206.38,206.78,6217.0,198.7264,199.1116,198.7264,199.1116,6217.0
2021-03-08 13:05:00,206.83,207.0,206.7,206.92,7556.0,199.1597,199.3234,199.0345,199.2464,7556.0
2021-03-08 13:10:00,206.84,207.2,206.64,207.06,17364.0,199.1693,199.516,198.9768,199.3812,17364.0
2021-03-08 13:15:00,207.09,207.45,207.09,207.28,8769.0,199.4101,199.7567,199.4101,199.593,8769.0
2021-03-08 13:20:00,207.28,207.64,207.1,207.46,10360.0,199.593,199.9397,199.4197,199.7663,10360.0
2021-03-08 13:25:00,207.5,207.56,207.0,207.25,11528.0,199.8049,199.8626,199.3234,199.5641,11528.0
2021-03-08 13:30:00,207.32,207.38,206.92,207.31,7015.0,199.6315,199.6893,199.2464,199.6219,7015.0
2021-03-08 13:35:00,207.25,207.25,206.45,206.45,7620.0,199.5641,199.5641,198.7938,198.7938,7620.0
2021-03-08 13:40:00,206.4,206.66,206.4,206.51,11252.0,198.7457,198.996,198.7457,198.8516,11252.0
2021-03-08 13:45:00,206.48,206.75,206.05,206.14,37707.0,198.8227,199.0827,198.4086,198.4953,37707.0
2021-03-08 13:50:00,206.09,206.21,205.7,205.88,13641.0,198.4472,198.5627,198.0716,198.2449,13641.0
2021-03-08 13:55:00,205.89,205.89,205.5,205.65,7976.0,198.2546,198.2546,197.879,198.0235,7976.0
2021-03-08 14:00:00,205.55,206.02,205.55,206.02,7834.0,197.9272,198.3798,197.9272,198.3798,7834.0
2021-03-08 14:05:00,206.03,206.41,205.77,206.15,14955.0,198.3894,198.7553,198.139,198.5049,14955.0
2021-03-08 14:10:00,206.15,206.42,206.03,206.33,15827.0,198.5049,198.7649,198.3894,198.6783,15827.0
2021-03-08 14:15:00,206.41,206.41,205.73,205.78,32251.0,198.7553,198.7553,198.1005,198.1487,32251.0
2021-03-08 14:20:00,205.74,205.9,205.53,205.75,21321.0,198.1101,198.2642,197.9079,198.1198,21321.0
2021-03-08 14:25:00,205.69,205.93,205.55,205.71,13045.0,198.062,198.2931,197.9272,198.0812,13045.0
2021-03-08 14:30:00,205.67,206.02,205.67,205.87,9560.0,198.0427,198.3798,198.0427,198.2353,9560.0
2021-03-08 14:35:00,205.87,206.1,205.5,205.53,10962.0,198.2353,198.4568,197.879,197.9079,10962.0
2021-03-08 14:40:00,205.58,205.64,205.15,205.26,11880.0,197.9561,198.0138,197.542,197.6479,11880.0
2021-03-08 14:45:00,205.31,205.33,204.57,204.61,61047.0,197.6961,197.7153,196.9835,197.022,61047.0
2021-03-08 14:50:00,204.57,204.68,204.3,204.61,12012.0,196.9835,197.0894,196.7235,197.022,12012.0
2021-03-08 14:55:00,204.61,204.8,204.41,204.56,12864.0,197.022,197.205,196.8295,196.9739,12864.0
2021-03-08 15:00:00,204.56,204.56,203.69,203.69,10849.0,196.9739,196.9739,196.1362,196.1362,10849.0
2021-03-08 15:05:00,203.73,203.87,203.58,203.71,9116.0,196.1747,196.3095,196.0302,196.1554,9116.0
2021-03-08 15:10:00,203.71,204.25,203.57,204.12,24125.0,196.1554,196.6754,196.0206,196.5502,24125.0
2021-03-08 15:15:00,204.06,204.16,203.79,203.96,20341.0,196.4924,196.5887,196.2324,196.3961,20341.0
2021-03-08 15:20:00,204.0,204.49,203.87,204.27,27251.0,196.4347,196.9065,196.3095,196.6946,27251.0
2021-03-08 15:25:00,204.22,204.45,204.02,204.02,15164.0,196.6465,196.868,196.4539,196.4539,15164.0
2021-03-08 15:30:00,204.15,204.28,203.81,203.97,20644.0,196.5791,196.7043,196.2517,196.4058,20644.0
2021-03-08 15:35:00,203.99,204.14,203.87,204.05,22734.0,196.425,196.5695,196.3095,196.4828,22734.0
2021-03-08 15:40:00,204.06,204.25,203.76,203.86,37183.0,196.4924,196.6754,196.2036,196.2999,37183.0
2021-03-08 15:45:00,203.86,204.01,203.42,203.75,53502.0,196.2999,196.4443,195.8762,196.1939,53502.0
2021-03-08 15:50:00,203.84,204.26,203.76,203.94,56922.0,196.2806,196.685,196.2036,196.3769,56922.0
2021-03-08 15:55:00,203.94,204.06,203.08,203.09,114194.0,196.3769,196.4924,195.5488,195.5584,114194.0
2021-03-09 09:30:00,205.74,207.66,205.19,206.96,38320.0,198.1101,199.9589,197.5805,199.2849,38320.0
2021-03-09 09:35:00,206.96,208.12,206.94,207.14,23638.0,199.2849,200.4019,199.2656,199.4582,23638.0
2021-03-09 09:40:00,207.61,208.54,207.29,208.32,17782.0,199.9108,200.8063,199.6027,200.5945,17782.0
2021-03-09 09:45:00,208.37,208.91,208.11,208.91,31550.0,200.6426,201.1626,200.3922,201.1626,31550.0
2021-03-09 09:50:00,208.9,209.24,208.51,209.08,25880.0,201.1529,201.4803,200.7774,201.3263,25880.0
2021-03-09 09:55:00,208.94,209.24,208.62,209.08,52586.0,201.1915,201.4803,200.8833,201.3263,52586.0
2021-03-09 10:00:00,209.09,209.69,209.08,209.58,12397.0,201.3359,201.9136,201.3263,201.8077,12397.0
2021-03-09 10:05:00,209.7,210.28,209.61,209.99,18140.0,201.9233,202.4818,201.8366,202.2025,18140.0
2021-03-09 10:10:00,209.98,209.98,209.47,209.55,9495.0,202.1929,202.1929,201.7018,201.7788,9495.0
2021-03-09 10:15:00,209.51,209.92,209.43,209.55,38603.0,201.7403,202.1351,201.6633,201.7788,38603.0
2021-03-09 10:20:00,209.64,209.69,208.89,208.9,7752.0,201.8655,201.9136,201.1433,201.1529,7752.0
2021-03-09 10:25:00,209.06,209.12,208.57,208.87,13327.0,201.307,201.3648,200.8352,201.1241,13327.0
2021-03-09 10:30:00,208.9,209.77,208.83,209.77,10859.0,201.1529,201.9907,201.0855,201.9907,10859.0
2021-03-09 10:35:00,209.85,209.91,209.5,209.58,16015.0,202.0677,202.1255,201.7307,201.8077,16015.0
2021-03-09 10:40:00,209.63,209.99,209.51,209.82,9588.0,201.8559,202.2025,201.7403,202.0388,9588.0
2021-03-09 10:45:00,209.68,209.86,209.56,209.81,7649.0,201.904,202.0773,201.7885,202.0292,7649.0
2021-03-09 10:50:00,209.83,209.96,208.93,208.93,12703.0,202.0485,202.1736,201.1818,201.1818,12703.0
2021-03-09 10:55:00,209.05,209.05,208.4,208.84,12185.0,201.2974,201.2974,200.6715,201.0952,12185.0
2021-03-09 11:00:00,208.84,209.29,208.64,209.07,7612.0,201.0952,201.5285,200.9026,201.3166,7612.0
2021-03-09 11:05:00,209.0,209.1,208.8,208.91,8561.0,201.2492,201.3455,201.0567,201.1626,8561.0
2021-03-09 11:10:00,208.86,209.23,208.78,209.16,6851.0,201.1144,201.4707,201.0374,201.4033,6851.0
2021-03-09 11:15:00,209.18,209.18,208.7,208.86,15629.0,201.4226,201.4226,200.9604,201.1144,15629.0
2021-03-09 11:20:00,208.92,208.98,208.73,208.81,5166.0,201.1722,201.23,200.9892,201.0663,5166.0
2021-03-09 11:25:00,208.84,208.97,208.73,208.73,8109.0,201.0952,201.2203,200.9892,200.9892,8109.0
2021-03-09 11:30:00,208.78,208.82,207.81,207.93,10961.0,201.0374,201.0759,200.1034,200.2189,10961.0
2021-03-09 11:35:00,207.87,207.93,207.47,207.49,6139.0,200.1611,200.2189,199.776,199.7952,6139.0
2021-03-09 11:40:00,207.47,207.55,207.3,207.31,4820.0,199.776,199.853,199.6123,199.6219,4820.0
2021-03-09 11:45:00,207.27,207.61,207.23,207.61,5203.0,199.5834,199.9108,199.5449,199.9108,5203.0
2021-03-09 11:50:00,207.55,207.61,207.28,207.28,9192.0,199.853,199.9108,199.593,199.593,9192.0
2021-03-09 11:55:00,207.38,207.53,207.34,207.49,4652.0,199.6893,199.8338,199.6508,199.7952,4652.0
2021-03-09 12:00:00,207.53,207.91,207.46,207.79,7941.0,199.8338,200.1997,199.7663,200.0841,7941.0
2021-03-09 12:05:00,207.78,208.24,207.78,208.24,2100.0,200.0745,200.5174,200.0745,200.5174,2100.0
2021-03-09 12:10:00,208.28,208.62,208.28,208.46,8313.0,200.5559,200.8833,200.5559,200.7293,8313.0
2021-03-09 12:15:00,208.42,208.6,208.34,208.38,7077.0,200.6907,200.8641,200.6137,200.6522,7077.0
2021-03-09 12:20:00,208.45,208.65,208.39,208.44,16850.0,200.7196,200.9122,200.6619,200.71,16850.0
2021-03-09 12:25:00,208.44,208.56,208.33,208.42,52406.0,200.71,200.8256,200.6041,200.6907,52406.0
2021-03-09 12:30:00,208.38,208.38,207.95,208.25,8978.0,200.6522,200.6522,200.2382,200.5271,8978.0
2021-03-09 12:35:00,208.23,208.34,208.06,208.09,7158.0,200.5078,200.6137,200.3441,200.373,7158.0
2021-03-09 12:40:00,208.08,208.08,207.57,207.74,49324.0,200.3634,200.3634,199.8723,200.036,49324.0
2021-03-09 12:45:00,207.85,207.9,207.77,207.86,2911.0,200.1419,200.19,200.0649,200.1515,2911.0
2021-03-09 12:50:00,207.86,207.9,207.36,207.37,5779.0,200.1515,200.19,199.6701,199.6797,5779.0
2021-03-09 12:55:00,207.32,207.46,207.27,207.46,4612.0,199.6315,199.7663,199.5834,199.7663,4612.0
2021-03-09 13:00:00,207.59,208.05,207.59,208.02,3936.0,199.8915,200.3345,199.8915,200.3056,3936.0
2021-03-09 13:05:00,208.07,208.07,207.78,207.78,4947.0,200.3537,200.3537,200.0745,200.0745,4947.0
2021-03-09 13:10:00,207.77,207.9,207.64,207.77,4102.0,200.0649,200.19,199.9397,200.0649,4102.0
2021-03-09 13:15:00,207.79,207.8,207.54,207.54,5101.0,200.0841,200.0937,199.8434,199.8434,5101.0
2021-03-09 13:20:00,207.54,207.58,207.4,207.45,4393.0,199.8434,199.8819,199.7086,199.7567,4393.0
2021-03-09 13:25:00,207.62,207.79,207.6,207.67,4031.0,199.9204,200.0841,199.9012,199.9686,4031.0
2021-03-09 13:30:00,207.76,207.86,207.39,207.44,4000.0,200.0552,200.1515,199.6989,199.7471,4000.0
2021-03-09 13:35:00,207.51,207.61,207.4,207.55,4318.0,199.8145,199.9108,199.7086,199.853,4318.0
2021-03-09 13:40:00,207.57,207.65,207.4,207.61,3717.0,199.8723,199.9493,199.7086,199.9108,3717.0
2021-03-09 13:45:00,207.63,207.8,207.5,207.5,6260.0,199.93,200.0937,199.8049,199.8049,6260.0
2021-03-09 13:50:00,207.45,207.45,207.27,207.3,5487.0,199.7567,199.7567,199.5834,199.6123,5487.0
2021-03-09 13:55:00,207.3,207.37,207.1,207.19,13167.0,199.6123,199.6797,199.4197,199.5064,13167.0
2021-03-09 14:00:00,207.23,207.31,207.02,207.17,14171.0,199.5449,199.6219,199.3427,199.4871,14171.0
2021-03-09 14:05:00,207.17,207.19,206.93,206.97,7257.0,199.4871,199.5064,199.256,199.2945,7257.0
2021-03-09 14:10:00,206.95,207.13,206.94,207.13,7652.0,199.2753,199.4486,199.2656,199.4486,7652.0
2021-03-09 14:15:00,207.1,207.1,206.89,206.89,4088.0,199.4197,199.4197,199.2175,199.2175,4088.0
2021-03-09 14:20:00,206.86,206.96,206.79,206.81,6469.0,199.1886,199.2849,199.1212,199.1405,6469.0
2021-03-09 14:25:00,206.84,206.84,206.59,206.61,4343.0,199.1693,199.1693,198.9286,198.9479,4343.0
2021-03-09 14:30:00,206.6,206.65,206.44,206.51,10028.0,198.9382,198.9864,198.7842,198.8516,10028.0
2021-03-09 14:35:00,206.57,206.89,206.57,206.89,5200.0,198.9094,199.2175,198.9094,199.2175,5200.0
2021-03-09 14:40:00,206.89,207.15,206.89,207.04,8270.0,199.2175,199.4678,199.2175,199.3619,8270.0
2021-03-09 14:45:00,207.07,207.34,206.86,207.21,8198.0,199.3908,199.6508,199.1886,199.5256,8198.0
2021-03-09 14:50:00,207.3,207.35,206.97,207.05,5907.0,199.6123,199.6604,199.2945,199.3716,5907.0
2021-03-09 14:55:00,207.08,207.14,207.02,207.12,3207.0,199.4004,199.4582,199.3427,199.439,3207.0
2021-03-09 15:00:00,207.1,207.24,207.06,207.17,4644.0,199.4197,199.5545,199.3812,199.4871,4644.0
2021-03-09 15:05:00,207.17,207.33,207.09,207.09,9861.0,199.4871,199.6412,199.4101,199.4101,9861.0
2021-03-09 15:10:00,207.08,207.32,206.92,207.32,12297.0,199.4004,199.6315,199.2464,199.6315,12297.0
2021-03-09 15:15:00,207.38,207.38,207.17,207.17,6300.0,199.6893,199.6893,199.4871,199.4871,6300.0
2021-03-09 15:20:00,207.19,207.23,206.96,207.08,7890.0,199.5064,199.5449,199.2849,199.4004,7890.0
2021-03-09 15:25:00,207.08,207.12,206.89,206.97,7115.0,199.4004,199.439,199.2175,199.2945,7115.0
2021-03-09 15:30:00,207.01,207.06,206.78,206.81,12106.0,199.333,199.3812,199.1116,199.1405,12106.0
2021-03-09 15:35:00,206.79,206.82,206.34,206.63,16495.0,199.1212,199.1501,198.6879,198.9671,16495.0
2021-03-09 15:40:00,206.61,206.69,206.03,206.11,18956.0,198.9479,199.0249,198.3894,198.4664,18956.0
2021-03-09 15:45:00,206.04,206.24,206.03,206.13,36833.0,198.399,198.5916,198.3894,198.4857,36833.0
2021-03-09 15:50:00,206.09,206.1,205.57,206.04,41450.0,198.4472,198.4568,197.9464,198.399,41450.0
2021-03-09 15:55:00,206.07,206.09,205.06,205.25,93518.0,198.4279,198.4472,197.4554,197.6383,93518.0
2021-03-10 09:30:00,206.05,207.88,206.05,206.85,36355.0,198.4086,200.1708,198.4086,199.179,36355.0
2021-03-10 09:35:00,206.6,207.0,206.41,206.76,19019.0,198.9382,199.3234,198.7553,199.0923,19019.0
2021-03-10 09:40:00,206.53,206.98,205.95,205.96,10143.0,198.8708,199.3041,198.3123,198.322,10143.0
2021-03-10 09:45:00,206.13,206.21,205.61,205.96,12652.0,198.4857,198.5627,197.985,198.322,12652.0
2021-03-10 09:50:00,205.98,206.21,205.53,205.64,8750.0,198.3412,198.5627,197.9079,198.0138,8750.0
2021-03-10 09:55:00,205.51,206.42,205.5,205.8,10156.0,197.8887,198.7649,197.879,198.1679,10156.0
2021-03-10 10:00:00,205.98,206.8,205.84,206.55,10150.0,198.3412,199.1308,198.2064,198.8901,10150.0
2021-03-10 10:05:00,206.66,206.91,206.21,206.62,10135.0,198.996,199.2367,198.5627,198.9575,10135.0
2021-03-10 10:10:00,206.74,206.84,205.65,205.65,34967.0,199.073,199.1693,198.0235,198.0235,34967.0
2021-03-10 10:15:00,205.77,205.96,205.23,205.58,55008.0,198.139,198.322,197.619,197.9561,55008.0
2021-03-10 10:20:00,205.46,205.95,205.41,205.77,8643.0,197.8405,198.3123,197.7924,198.139,8643.0
2021-03-10 10:25:00,205.69,205.96,205.11,205.22,29864.0,198.062,198.322,197.5035,197.6094,29864.0
2021-03-10 10:30:00,205.22,205.92,205.1,205.88,10052.0,197.6094,198.2835,197.4939,198.2449,10052.0
2021-03-10 10:35:00,205.88,206.01,205.49,205.5,8417.0,198.2449,198.3701,197.8694,197.879,8417.0
2021-03-10 10:40:00,205.5,206.09,205.4,206.07,2021.0,197.879,198.4472,197.7827,198.4279,2021.0
2021-03-10 10:45:00,206.1,206.55,206.1,206.13,9422.0,198.4568,198.8901,198.4568,198.4857,9422.0
2021-03-10 10:50:00,206.05,206.17,205.68,205.68,4565.0,198.4086,198.5242,198.0524,198.0524,4565.0
2021-03-10 10:55:00,205.78,206.19,205.77,206.07,6380.0,198.1487,198.5434,198.139,198.4279,6380.0
2021-03-10 11:00:00,206.25,206.63,206.1,206.63,3874.0,198.6012,198.9671,198.4568,198.9671,3874.0
2021-03-10 11:05:00,206.57,206.66,206.2,206.65,13869.0,198.9094,198.996,198.5531,198.9864,13869.0
2021-03-10 11:10:00,206.65,207.13,206.54,206.54,17152.0,198.9864,199.4486,198.8805,198.8805,17152.0
2021-03-10 11:15:00,206.61,206.7,206.43,206.43,5145.0,198.9479,199.0345,198.7745,198.7745,5145.0
2021-03-10 11:20:00,206.46,206.46,206.0,206.33,4286.0,198.8034,198.8034,198.3605,198.6783,4286.0
2021-03-10 11:25:00,206.4,206.75,206.33,206.64,7240.0,198.7457,199.0827,198.6783,198.9768,7240.0
2021-03-10 11:30:00,206.68,206.82,206.63,206.74,7027.0,199.0153,199.1501,198.9671,199.073,7027.0
2021-03-10 11:35:00,206.63,206.74,206.62,206.73,2600.0,198.9671,199.073,198.9575,199.0634,2600.0
2021-03-10 11:40:00,206.65,206.81,206.39,206.4,2882.0,198.9864,199.1405,198.736,198.7457,2882.0
2021-03-10 11:45:00,206.36,206.8,206.36,206.8,4049.0,198.7071,199.1308,198.7071,199.1308,4049.0
2021-03-10 11:50:00,206.8,207.25,206.8,207.22,5209.0,199.1308,199.5641,199.1308,199.5352,5209.0
2021-03-10 11:55:00,207.06,207.13,206.74,206.86,5413.0,199.3812,199.4486,199.073,199.1886,5413.0
2021-03-10 12:00:00,206.91,207.07,206.78,206.96,6855.0,199.2367,199.3908,199.1116,199.2849,6855.0
2021-03-10 12:05:00,207.08,207.12,206.87,207.09,3100.0,199.4004,199.439,199.1982,199.4101,3100.0
2021-03-10 12:10:00,207.08,207.13,206.94,207.03,3400.0,199.4004,199.4486,199.2656,199.3523,3400.0
2021-03-10 12:15:00,206.97,207.06,206.89,206.9,5979.0,199.2945,199.3812,199.2175,199.2271,5979.0
2021-03-10 12:20:00,206.9,207.22,206.78,207.22,3508.0,199.2271,199.5352,199.1116,199.5352,3508.0
2021-03-10 12:25:00,207.15,207.15,206.83,206.93,2100.0,199.4678,199.4678,199.1597,199.256,2100.0
2021-03-10 12:30:00,206.98,207.03,206.71,206.79,6034.0,199.3041,199.3523,199.0442,199.1212,6034.0
2021-03-10 12:35:00,206.78,206.83,206.44,206.59,4046.0,199.1116,199.1597,198.7842,198.9286,4046.0
2021-03-10 12:40:00,206.64,206.83,206.55,206.66,7402.0,198.9768,199.1597,198.8901,198.996,7402.0
2021-03-10 12:45:00,206.75,207.16,206.75,207.16,4072.0,199.0827,199.4775,199.0827,199.4775,4072.0
2021-03-10 12:50:00,207.16,207.23,206.95,206.95,8327.0,199.4775,199.5449,199.2753,199.2753,8327.0
2021-03-10 12:55:00,206.97,207.04,206.8,206.93,3109.0,199.2945,199.3619,199.1308,199.256,3109.0
2021-03-10 13:00:00,206.92,207.16,206.44,207.01,4821.0,199.2464,199.4775,198.7842,199.333,4821.0
2021-03-10 13:05:00,207.16,208.22,206.89,208.22,18797.0,199.4775,200.4982,199.2175,200.4982,18797.0
2021-03-10 13:10:00,208.24,208.82,207.99,208.82,25877.0,200.5174,201.0759,200.2767,201.0759,25877.0
2021-03-10 13:15:00,208.83,208.87,208.27,208.39,20985.0,201.0855,201.1241,200.5463,200.6619,20985.0
2021-03-10 13:20:00,208.39,208.89,208.39,208.8,21134.0,200.6619,201.1433,200.6619,201.0567,21134.0
2021-03-10 13:25:00,208.8,208.97,208.61,208.82,17308.0,201.0567,201.2203,200.8737,201.0759,17308.0
2021-03-10 13:30:00,208.89,209.06,208.57,208.67,11751.0,201.1433,201.307,200.8352,200.9315,11751.0
2021-03-10 13:35:00,208.7,208.87,208.67,208.7,14143.0,200.9604,201.1241,200.9315,200.9604,14143.0
2021-03-10 13:40:00,208.81,209.23,208.71,209.18,12029.0,201.0663,201.4707,200.97,201.4226,12029.0
2021-03-10 13:45:00,209.11,209.32,208.82,209.3,18953.0,201.3552,201.5574,201.0759,201.5381,18953.0
2021-03-10 13:50:00,209.22,209.45,209.16,209.45,7180.0,201.4611,201.6825,201.4033,201.6825,7180.0
2021-03-10 13:55:00,209.46,209.75,209.36,209.64,10945.0,201.6922,201.9714,201.5959,201.8655,10945.0
2021-03-10 14:00:00,209.66,209.89,209.46,209.7,13665.0,201.8848,202.1062,201.6922,201.9233,13665.0
2021-03-10 14:05:00,209.71,210.13,209.69,209.85,27243.0,201.9329,202.3373,201.9136,202.0677,27243.0
2021-03-10 14:10:00,209.85,210.0,209.71,209.84,7302.0,202.0677,202.2122,201.9329,202.0581,7302.0
2021-03-10 14:15:00,209.89,210.03,209.51,209.93,7531.0,202.1062,202.241,201.7403,202.1447,7531.0
2021-03-10 14:20:00,209.91,210.25,208.88,209.38,28312.0,202.1255,202.4529,201.1337,201.6151,28312.0
2021-03-10 14:25:00,209.33,209.63,209.32,209.49,10909.0,201.567,201.8559,201.5574,201.7211,10909.0
2021-03-10 14:30:00,209.5,209.74,209.39,209.57,9520.0,201.7307,201.9618,201.6248,201.7981,9520.0
2021-03-10 14:35:00,209.59,209.74,209.53,209.54,5624.0,201.8174,201.9618,201.7596,201.7692,5624.0
2021-03-10 14:40:00,209.58,209.67,209.37,209.37,8156.0,201.8077,201.8944,201.6055,201.6055,8156.0
2021-03-10 14:45:00,209.36,209.83,209.26,209.7,10566.0,201.5959,202.0485,201.4996,201.9233,10566.0
2021-03-10 14:50:00,209.71,209.82,209.42,209.47,9882.0,201.9329,202.0388,201.6537,201.7018,9882.0
2021-03-10 14:55:00,209.51,209.56,209.12,209.24,12533.0,201.7403,201.7885,201.3648,201.4803,12533.0
2021-03-10 15:00:00,209.24,209.53,208.89,208.89,10343.0,201.4803,201.7596,201.1433,201.1433,10343.0
2021-03-10 15:05:00,208.87,209.15,208.86,209.11,6754.0,201.1241,201.3937,201.1144,201.3552,6754.0
2021-03-10 15:10:00,209.11,209.16,208.93,209.08,12970.0,201.3552,201.4033,201.1818,201.3263,12970.0
2021-03-10 15:15:00,209.12,209.85,209.12,209.81,17554.0,201.3648,202.0677,201.3648,202.0292,17554.0
2021-03-10 15:20:00,209.81,210.09,209.57,209.62,36805.0,202.0292,202.2988,201.7981,201.8462,36805.0
2021-03-10 15:25:00,209.57,209.61,209.32,209.5,20345.0,201.7981,201.8366,201.5574,201.7307,20345.0
2021-03-10 15:30:00,209.51,209.51,208.61,208.72,27522.0,201.7403,201.7403,200.8737,200.9796,27522.0
2021-03-10 15:35:00,208.68,209.1,208.63,208.99,18785.0,200.9411,201.3455,200.893,201.2396,18785.0
2021-03-10 15:40:00,208.99,209.1,208.78,208.84,19816.0,201.2396,201.3455,201.0374,201.0952,19816.0
2021-03-10 15:45:00,208.84,209.98,208.8,209.98,29925.0,201.0952,202.1929,201.0567,202.1929,29925.0
2021-03-10 15:50:00,209.79,209.84,209.24,209.27,65394.0,202.0099,202.0581,201.4803,201.5092,65394.0
2021-03-10 15:55:00,209.34,209.74,209.15,209.56,92861.0,201.5766,201.9618,201.3937,201.7885,92861.0
2021-03-11 09:30:00,210.93,213.0,210.85,212.2,50269.0,203.2964,205.2915,203.2193,204.5204,50269.0
2021-03-11 09:35:00,212.2,212.34,211.26,211.61,16379.0,204.5204,204.6554,203.6144,203.9518,16379.0
2021-03-11 09:40:00,211.75,212.0,211.13,211.25,37682.0,204.0867,204.3277,203.4892,203.6048,37682.0
2021-03-11 09:45:00,211.17,211.84,211.17,211.58,35175.0,203.5277,204.1735,203.5277,203.9229,35175.0
2021-03-11 09:50:00,211.42,211.47,211.04,211.19,13284.0,203.7687,203.8168,203.4024,203.547,13284.0
2021-03-11 09:55:00,211.1,211.88,210.99,211.51,23459.0,203.4602,204.212,203.3542,203.8554,23459.0
2021-03-11 10:00:00,211.47,211.48,210.46,210.8,15732.0,203.8168,203.8265,202.8434,203.1711,15732.0
2021-03-11 10:05:00,210.78,211.07,210.61,211.01,13638.0,203.1518,203.4313,202.988,203.3735,13638.0
2021-03-11 10:10:00,211.14,211.26,210.54,210.91,27081.0,203.4988,203.6144,202.9205,203.2771,27081.0
2021-03-11 10:15:00,210.93,211.14,210.7,211.01,7030.0,203.2964,203.4988,203.0747,203.3735,7030.0
2021-03-11 10:20:00,211.09,211.58,211.02,211.53,22048.0,203.4506,203.9229,203.3831,203.8747,22048.0
2021-03-11 10:25:00,211.54,212.35,211.54,212.08,143775.0,203.8843,204.665,203.8843,204.4048,143775.0
2021-03-11 10:30:00,212.0,212.11,210.82,211.08,81365.0,204.3277,204.4337,203.1904,203.441,81365.0
2021-03-11 10:35:00,210.88,211.0,210.48,210.67,6669.0,203.2482,203.3639,202.8627,203.0458,6669.0
2021-03-11 10:40:00,210.79,211.04,210.71,210.89,16639.0,203.1615,203.4024,203.0844,203.2578,16639.0
2021-03-11 10:45:00,210.9,211.61,210.9,211.42,9240.0,203.2675,203.9518,203.2675,203.7687,9240.0
2021-03-11 10:50:00,211.37,211.73,211.37,211.66,7517.0,203.7205,204.0674,203.7205,204.0,7517.0
2021-03-11 10:55:00,211.51,211.64,211.19,211.28,11305.0,203.8554,203.9807,203.547,203.6337,11305.0
2021-03-11 11:00:00,211.2,211.34,211.02,211.07,8232.0,203.5566,203.6916,203.3831,203.4313,8232.0
2021-03-11 11:05:00,211.08,211.1,210.87,210.87,7867.0,203.441,203.4602,203.2386,203.2386,7867.0
2021-03-11 11:10:00,210.79,211.68,210.68,211.55,52925.0,203.1615,204.0192,203.0554,203.894,52925.0
2021-03-11 11:15:00,211.57,212.04,211.47,212.0,41009.0,203.9132,204.3662,203.8168,204.3277,41009.0
2021-03-11 11:20:00,211.87,212.24,211.75,212.08,35989.0,204.2024,204.559,204.0867,204.4048,35989.0
2021-03-11 11:25:00,212.06,212.45,212.02,212.19,18552.0,204.3855,204.7614,204.3469,204.5108,18552.0
2021-03-11 11:30:00,212.13,212.53,212.11,212.5,10024.0,204.453,204.8385,204.4337,204.8096,10024.0
2021-03-11 11:35:00,212.46,212.55,212.39,212.4,6778.0,204.771,204.8578,204.7036,204.7132,6778.0
2021-03-11 11:40:00,212.37,212.59,212.36,212.36,6825.0,204.6843,204.8963,204.6746,204.6746,6825.0
2021-03-11 11:45:00,212.38,212.38,211.81,212.25,12309.0,204.6939,204.6939,204.1445,204.5686,12309.0
2021-03-11 11:50:00,212.24,212.38,211.96,212.22,12873.0,204.559,204.6939,204.2891,204.5397,12873.0
2021-03-11 11:55:00,212.25,212.25,211.91,212.0,12742.0,204.5686,204.5686,204.2409,204.3277,12742.0
2021-03-11 12:00:00,211.96,212.13,211.85,212.0,14209.0,204.2891,204.453,204.1831,204.3277,14209.0
2021-03-11 12:05:00,212.0,212.06,211.96,211.97,11403.0,204.3277,204.3855,204.2891,204.2988,11403.0
2021-03-11 12:10:00,211.96,212.13,211.96,212.02,17344.0,204.2891,204.453,204.2891,204.3469,17344.0
2021-03-11 12:15:00,212.02,212.07,211.58,211.97,15218.0,204.3469,204.3951,203.9229,204.2988,15218.0
2021-03-11 12:20:00,211.87,211.98,211.74,211.9,5957.0,204.2024,204.3084,204.0771,204.2313,5957.0
2021-03-11 12:25:00,211.87,212.07,211.8,211.95,9741.0,204.2024,204.3951,204.1349,204.2795,9741.0
2021-03-11 12:30:00,212.0,212.15,211.85,211.88,11698.0,204.3277,204.4722,204.1831,204.212,11698.0
2021-03-11 12:35:00,211.88,212.08,211.77,211.93,5831.0,204.212,204.4048,204.106,204.2602,5831.0
2021-03-11 12:40:00,211.85,212.07,211.55,211.88,4280.0,204.1831,204.3951,203.894,204.212,4280.0
2021-03-11 12:45:00,211.92,212.04,211.87,212.03,6254.0,204.2506,204.3662,204.2024,204.3566,6254.0
2021-03-11 12:50:00,212.0,212.03,211.91,212.0,7504.0,204.3277,204.3566,204.2409,204.3277,7504.0
2021-03-11 12:55:00,212.01,212.44,211.93,212.33,14614.0,204.3373,204.7517,204.2602,204.6457,14614.0
2021-03-11 13:00:00,212.33,212.52,212.2,212.23,9316.0,204.6457,204.8288,204.5204,204.5493,9316.0
2021-03-11 13:05:00,212.28,212.35,211.95,212.05,8034.0,204.5975,204.665,204.2795,204.3759,8034.0
2021-03-11 13:10:00,211.99,212.14,211.94,212.06,9542.0,204.318,204.4626,204.2698,204.3855,9542.0
2021-03-11 13:15:00,211.97,212.04,211.79,211.81,7927.0,204.2988,204.3662,204.1253,204.1445,7927.0
2021-03-11 13:20:00,211.71,211.71,211.42,211.6,2102.0,204.0482,204.0482,203.7687,203.9421,2102.0
2021-03-11 13:25:00,211.55,211.56,211.37,211.42,6694.0,203.894,203.9036,203.7205,203.7687,6694.0
2021-03-11 13:30:00,211.44,211.86,211.43,211.43,5600.0,203.7879,204.1927,203.7783,203.7783,5600.0
2021-03-11 13:35:00,211.44,211.52,211.25,211.27,7389.0,203.7879,203.865,203.6048,203.6241,7389.0
2021-03-11 13:40:00,211.26,211.36,210.86,210.87,10312.0,203.6144,203.7108,203.2289,203.2386,10312.0
2021-03-11 13:45:00,210.99,211.17,210.99,211.09,2841.0,203.3542,203.5277,203.3542,203.4506,2841.0
2021-03-11 13:50:00,211.04,211.27,211.02,211.26,3796.0,203.4024,203.6241,203.3831,203.6144,3796.0
2021-03-11 13:55:00,211.27,211.53,211.22,211.29,8980.0,203.6241,203.8747,203.5759,203.6434,8980.0
2021-03-11 14:00:00,211.36,211.46,211.21,211.45,3727.0,203.7108,203.8072,203.5663,203.7976,3727.0
2021-03-11 14:05:00,211.45,211.58,211.34,211.45,3472.0,203.7976,203.9229,203.6916,203.7976,3472.0
2021-03-11 14:10:00,211.45,211.52,211.37,211.43,7871.0,203.7976,203.865,203.7205,203.7783,7871.0
2021-03-11 14:15:00,211.47,211.47,211.35,211.41,4935.0,203.8168,203.8168,203.7012,203.759,4935.0
2021-03-11 14:20:00,211.41,211.41,211.28,211.37,2801.0,203.759,203.759,203.6337,203.7205,2801.0
2021-03-11 14:25:00,211.4,211.53,211.34,211.5,5822.0,203.7494,203.8747,203.6916,203.8458,5822.0
2021-03-11 14:30:00,211.44,211.58,211.42,211.53,7372.0,203.7879,203.9229,203.7687,203.8747,7372.0
2021-03-11 14:35:00,211.49,211.49,211.11,211.11,8470.0,203.8361,203.8361,203.4699,203.4699,8470.0
2021-03-11 14:40:00,211.04,211.17,210.97,211.02,4939.0,203.4024,203.5277,203.3349,203.3831,4939.0
2021-03-11 14:45:00,211.03,211.14,210.78,210.81,9724.0,203.3928,203.4988,203.1518,203.1807,9724.0
2021-03-11 14:50:00,210.78,210.85,210.66,210.66,8364.0,203.1518,203.2193,203.0362,203.0362,8364.0
2021-03-11 14:55:00,210.62,210.62,210.29,210.33,10924.0,202.9976,202.9976,202.6796,202.7181,10924.0
2021-03-11 15:00:00,210.27,210.31,210.05,210.14,10482.0,202.6603,202.6988,202.4482,202.535,10482.0
2021-03-11 15:05:00,210.11,210.18,209.66,209.67,9318.0,202.5061,202.5735,202.0724,202.082,9318.0
2021-03-11 15:10:00,209.68,210.04,209.61,210.0,19113.0,202.0916,202.4386,202.0242,202.4,19113.0
2021-03-11 15:15:00,210.07,210.34,210.02,210.34,9207.0,202.4675,202.7277,202.4193,202.7277,9207.0
2021-03-11 15:20:00,210.28,210.31,210.09,210.19,6047.0,202.6699,202.6988,202.4868,202.5832,6047.0
2021-03-11 15:25:00,210.14,210.19,210.03,210.14,15205.0,202.535,202.5832,202.429,202.535,15205.0
2021-03-11 15:30:00,210.13,210.16,209.77,209.82,13792.0,202.5253,202.5543,202.1784,202.2266,13792.0
2021-03-11 15:35:00,209.89,209.89,209.59,209.68,15990.0,202.294,202.294,202.0049,202.0916,15990.0
2021-03-11 15:40:00,209.68,210.03,209.66,209.96,23753.0,202.0916,202.429,202.0724,202.3615,23753.0
2021-03-11 15:45:00,209.99,210.08,209.94,210.05,50676.0,202.3904,202.4772,202.3422,202.4482,50676.0
2021-03-11 15:50:00,210.16,210.51,209.64,210.03,56968.0,202.5543,202.8916,202.0531,202.429,56968.0
2021-03-11 15:55:00,209.97,210.3,209.49,209.99,163519.0,202.3711,202.6892,201.9085,202.3904,163519.0
2021-03-12 09:30:00,209.37,209.78,209.04,209.37,12872.0,201.7928,202.188,201.4748,201.7928,12872.0
2021-03-12 09:35:00,209.65,210.43,209.51,210.43,27575.0,202.0627,202.8145,201.9278,202.8145,27575.0
2021-03-12 09:40:00,210.33,210.93,210.0,210.72,26164.0,202.7181,203.2964,202.4,203.094,26164.0
2021-03-12 09:45:00,210.59,211.54,210.59,211.41,5821.0,202.9687,203.8843,202.9687,203.759,5821.0
2021-03-12 09:50:00,211.41,211.41,210.51,210.94,23452.0,203.759,203.759,202.8916,203.306,23452.0
2021-03-12 09:55:00,210.98,211.79,210.82,211.58,27106.0,203.3446,204.1253,203.1904,203.9229,27106.0
2021-03-12 10:00:00,211.59,212.43,211.42,212.33,10040.0,203.9325,204.7421,203.7687,204.6457,10040.0
2021-03-12 10:05:00,212.43,212.79,212.43,212.52,11321.0,204.7421,205.0891,204.7421,204.8288,11321.0
2021-03-12 10:10:00,212.42,212.46,211.81,212.09,7747.0,204.7325,204.771,204.1445,204.4144,7747.0
2021-03-12 10:15:00,212.03,212.49,211.69,212.42,11654.0,204.3566,204.7999,204.0289,204.7325,11654.0
2021-03-12 10:20:00,212.34,212.97,212.33,212.84,30394.0,204.6554,205.2626,204.6457,205.1373,30394.0
2021-03-12 10:25:00,212.84,212.84,212.09,212.33,13471.0,205.1373,205.1373,204.4144,204.6457,13471.0
2021-03-12 10:30:00,212.33,212.33,211.96,212.27,3947.0,204.6457,204.6457,204.2891,204.5879,3947.0
2021-03-12 10:35:00,212.2,212.54,212.16,212.38,12009.0,204.5204,204.8481,204.4819,204.6939,12009.0
2021-03-12 10:40:00,212.38,212.38,211.91,212.04,12203.0,204.6939,204.6939,204.2409,204.3662,12203.0
2021-03-12 10:45:00,211.98,211.98,211.73,211.73,1920.0,204.3084,204.3084,204.0674,204.0674,1920.0
2021-03-12 10:50:00,211.74,211.83,211.08,211.56,8382.0,204.0771,204.1638,203.441,203.9036,8382.0
2021-03-12 10:55:00,211.44,211.66,211.22,211.62,19539.0,203.7879,204.0,203.5759,203.9614,19539.0
2021-03-12 11:00:00,211.57,211.6,210.99,211.0,27064.0,203.9132,203.9421,203.3542,203.3639,27064.0
2021-03-12 11:05:00,210.81,211.76,210.81,211.68,7272.0,203.1807,204.0964,203.1807,204.0192,7272.0
2021-03-12 11:10:00,211.66,211.87,211.5,211.5,6130.0,204.0,204.2024,203.8458,203.8458,6130.0
2021-03-12 11:15:00,211.47,212.08,211.47,212.0,7556.0,203.8168,204.4048,203.8168,204.3277,7556.0
2021-03-12 11:20:00,211.96,212.3,211.89,212.15,6834.0,204.2891,204.6168,204.2216,204.4722,6834.0
2021-03-12 11:25:00,212.06,212.41,211.98,212.35,4205.0,204.3855,204.7228,204.3084,204.665,4205.0
2021-03-12 11:30:00,212.41,212.95,212.4,212.74,11875.0,204.7228,205.2433,204.7132,205.0409,11875.0
2021-03-12 11:35:00,212.73,213.31,212.7,213.13,23285.0,205.0312,205.5903,205.0023,205.4168,23285.0
2021-03-12 11:40:00,213.04,213.25,212.98,213.05,7127.0,205.33,205.5324,205.2722,205.3397,7127.0
2021-03-12 11:45:00,213.06,213.24,213.03,213.16,4474.0,205.3493,205.5228,205.3204,205.4457,4474.0
2021-03-12 11:50:00,213.16,213.28,213.08,213.18,10366.0,205.4457,205.5613,205.3686,205.465,10366.0
2021-03-12 11:55:00,213.21,213.23,212.99,213.12,5038.0,205.4939,205.5132,205.2818,205.4071,5038.0
2021-03-12 12:00:00,213.16,213.26,213.07,213.19,4111.0,205.4457,205.5421,205.3589,205.4746,4111.0
2021-03-12 12:05:00,213.09,213.3,213.04,213.08,7911.0,205.3782,205.5806,205.33,205.3686,7911.0
2021-03-12 12:10:00,213.04,213.16,212.8,213.05,4150.0,205.33,205.4457,205.0987,205.3397,4150.0
2021-03-12 12:15:00,213.09,213.19,212.94,212.95,3163.0,205.3782,205.4746,205.2336,205.2433,3163.0
2021-03-12 12:20:00,213.0,213.1,212.91,213.01,4689.0,205.2915,205.3879,205.2047,205.3011,4689.0
2021-03-12 12:25:00,213.09,213.11,212.9,213.05,4399.0,205.3782,205.3975,205.1951,205.3397,4399.0
2021-03-12 12:30:00,213.06,213.25,212.99,213.07,4651.0,205.3493,205.5324,205.2818,205.3589,4651.0
2021-03-12 12:35:00,213.06,213.06,212.77,212.81,3176.0,205.3493,205.3493,205.0698,205.1084,3176.0
2021-03-12 12:40:00,212.89,212.95,212.73,212.75,7976.0,205.1855,205.2433,205.0312,205.0505,7976.0
2021-03-12 12:45:00,212.81,212.97,212.74,212.86,4601.0,205.1084,205.2626,205.0409,205.1565,4601.0
2021-03-12 12:50:00,212.86,212.86,212.66,212.82,3277.0,205.1565,205.1565,204.9638,205.118,3277.0
2021-03-12 12:55:00,212.81,213.04,212.77,212.85,6544.0,205.1084,205.33,205.0698,205.1469,6544.0
2021-03-12 13:00:00,212.92,212.92,212.66,212.88,7336.0,205.2144,205.2144,204.9638,205.1758,7336.0
2021-03-12 13:05:00,212.92,213.06,212.72,212.8,8915.0,205.2144,205.3493,205.0216,205.0987,8915.0
2021-03-12 13:10:00,212.77,212.92,212.63,212.92,8583.0,205.0698,205.2144,204.9349,205.2144,8583.0
2021-03-12 13:15:00,212.9,213.13,212.9,212.98,7651.0,205.1951,205.4168,205.1951,205.2722,7651.0
2021-03-12 13:20:00,213.04,213.12,212.9,213.11,5731.0,205.33,205.4071,205.1951,205.3975,5731.0
2021-03-12 13:25:00,213.04,213.42,213.04,213.42,16383.0,205.33,205.6963,205.33,205.6963,16383.0
2021-03-12 13:30:00,213.53,214.0,213.45,213.92,15491.0,205.8023,206.2553,205.7252,206.1782,15491.0
2021-03-12 13:35:00,213.95,214.09,213.41,213.73,16227.0,206.2071,206.342,205.6866,205.9951,16227.0
2021-03-12 13:40:00,213.73,214.04,213.65,214.03,6930.0,205.9951,206.2938,205.918,206.2842,6930.0
2021-03-12 13:45:00,213.97,213.99,213.53,213.53,10847.0,206.2264,206.2456,205.8023,205.8023,10847.0
2021-03-12 13:50:00,213.59,214.04,213.55,214.0,9095.0,205.8601,206.2938,205.8216,206.2553,9095.0
2021-03-12 13:55:00,214.01,214.16,213.85,214.06,12391.0,206.2649,206.4095,206.1107,206.3131,12391.0
2021-03-12 14:00:00,214.07,214.36,213.95,213.98,11570.0,206.3228,206.6023,206.2071,206.236,11570.0
2021-03-12 14:05:00,214.07,214.17,213.92,214.09,8044.0,206.3228,206.4191,206.1782,206.342,8044.0
2021-03-12 14:10:00,214.06,214.33,214.06,214.21,11524.0,206.3131,206.5733,206.3131,206.4577,11524.0
2021-03-12 14:15:00,214.13,214.21,213.98,214.06,8192.0,206.3806,206.4577,206.236,206.3131,8192.0
2021-03-12 14:20:00,214.06,214.06,213.65,213.8,8634.0,206.3131,206.3131,205.918,206.0625,8634.0
2021-03-12 14:25:00,213.78,213.94,213.67,213.82,11000.0,206.0432,206.1975,205.9372,206.0818,11000.0
2021-03-12 14:30:00,213.82,213.82,213.59,213.61,8116.0,206.0818,206.0818,205.8601,205.8794,8116.0
2021-03-12 14:35:00,213.59,213.63,213.43,213.45,7871.0,205.8601,205.8987,205.7059,205.7252,7871.0
2021-03-12 14:40:00,213.48,213.53,213.29,213.51,7981.0,205.7541,205.8023,205.571,205.783,7981.0
2021-03-12 14:45:00,213.48,213.48,212.87,212.87,9824.0,205.7541,205.7541,205.1662,205.1662,9824.0
2021-03-12 14:50:00,212.88,213.11,212.83,213.07,9916.0,205.1758,205.3975,205.1276,205.3589,9916.0
2021-03-12 14:55:00,213.01,213.08,212.79,213.0,8257.0,205.3011,205.3686,205.0891,205.2915,8257.0
2021-03-12 15:00:00,213.15,213.36,212.88,213.04,8949.0,205.436,205.6384,205.1758,205.33,8949.0
2021-03-12 15:05:00,213.09,213.12,212.72,212.87,9597.0,205.3782,205.4071,205.0216,205.1662,9597.0
2021-03-12 15:10:00,212.83,213.1,212.75,213.1,11518.0,205.1276,205.3879,205.0505,205.3879,11518.0
2021-03-12 15:15:00,213.03,213.51,213.03,213.31,19361.0,205.3204,205.783,205.3204,205.5903,19361.0
2021-03-12 15:20:00,213.31,213.49,213.28,213.46,15592.0,205.5903,205.7637,205.5613,205.7348,15592.0
2021-03-12 15:25:00,213.5,213.72,213.44,213.68,22520.0,205.7734,205.9854,205.7156,205.9469,22520.0
2021-03-12 15:30:00,213.64,213.64,213.27,213.54,17672.0,205.9083,205.9083,205.5517,205.8119,17672.0
2021-03-12 15:35:00,213.55,214.08,213.52,214.02,28028.0,205.8216,206.3324,205.7927,206.2746,28028.0
2021-03-12 15:40:00,213.99,214.5,213.99,214.38,28062.0,206.2456,206.7372,206.2456,206.6215,28062.0
2021-03-12 15:45:00,214.38,214.71,214.38,214.69,29778.0,206.6215,206.9396,206.6215,206.9203,29778.0
2021-03-12 15:50:00,214.68,214.68,214.15,214.61,69294.0,206.9107,206.9107,206.3999,206.8432,69294.0
2021-03-12 15:55:00,214.59,215.16,214.58,215.06,108563.0,206.8239,207.3733,206.8143,207.2769,108563.0
2021-03-15 09:30:00,214.21,215.86,214.2,215.44,28090.0,206.4577,208.048,206.448,207.6432,28090.0
2021-03-15 09:35:00,215.57,216.49,215.57,216.19,10042.0,207.7685,208.6552,207.7685,208.366,10042.0
2021-03-15 09:40:00,216.25,216.41,215.66,215.77,5930.0,208.4239,208.5781,207.8552,207.9612,5930.0
2021-03-15 09:45:00,215.77,215.94,215.17,215.17,7200.0,207.9612,208.1251,207.3829,207.3829,7200.0
2021-03-15 09:50:00,215.32,215.43,214.18,214.52,10796.0,207.5275,207.6335,206.4288,206.7565,10796.0
2021-03-15 09:55:00,214.43,214.46,214.01,214.07,5107.0,206.6697,206.6986,206.2649,206.3228,5107.0
2021-03-15 10:00:00,214.07,214.16,213.32,213.32,9598.0,206.3228,206.4095,205.5999,205.5999,9598.0
2021-03-15 10:05:00,213.32,213.57,212.97,213.23,6841.0,205.5999,205.8408,205.2626,205.5132,6841.0
2021-03-15 10:10:00,213.23,213.73,213.23,213.69,5342.0,205.5132,205.9951,205.5132,205.9565,5342.0
2021-03-15 10:15:00,213.62,213.74,213.44,213.59,11359.0,205.889,206.0047,205.7156,205.8601,11359.0
2021-03-15 10:20:00,213.69,213.8,213.45,213.77,9271.0,205.9565,206.0625,205.7252,206.0336,9271.0
2021-03-15 10:25:00,213.83,214.09,213.79,214.07,8144.0,206.0914,206.342,206.0529,206.3228,8144.0
2021-03-15 10:30:00,214.07,214.4,213.98,214.3,5689.0,206.3228,206.6408,206.236,206.5444,5689.0
2021-03-15 10:35:00,214.36,214.49,214.19,214.19,4673.0,206.6023,206.7276,206.4384,206.4384,4673.0
2021-03-15 10:40:00,214.3,214.32,214.05,214.12,7705.0,206.5444,206.5637,206.3035,206.3709,7705.0
2021-03-15 10:45:00,214.05,214.43,213.98,214.43,7043.0,206.3035,206.6697,206.236,206.6697,7043.0
2021-03-15 10:50:00,214.36,214.4,214.12,214.12,4071.0,206.6023,206.6408,206.3709,206.3709,4071.0
2021-03-15 10:55:00,214.17,214.85,214.14,214.85,8284.0,206.4191,207.0745,206.3902,207.0745,8284.0
2021-03-15 11:00:00,214.79,215.43,214.75,215.43,11087.0,207.0167,207.6335,206.9781,207.6335,11087.0
2021-03-15 11:05:00,215.46,215.97,215.39,215.97,9238.0,207.6624,208.154,207.595,208.154,9238.0
2021-03-15 11:10:00,215.96,216.14,215.6,215.68,5673.0,208.1444,208.3178,207.7974,207.8745,5673.0
2021-03-15 11:15:00,215.57,215.65,215.3,215.31,6770.0,207.7685,207.8456,207.5082,207.5179,6770.0
2021-03-15 11:20:00,215.34,215.5,215.31,215.41,3505.0,207.5468,207.701,207.5179,207.6143,3505.0
2021-03-15 11:25:00,215.32,215.33,214.73,215.16,6887.0,207.5275,207.5372,206.9589,207.3733,6887.0
2021-03-15 11:30:00,215.19,215.35,214.65,214.73,8567.0,207.4022,207.5564,206.8818,206.9589,8567.0
2021-03-15 11:35:00,214.75,214.75,214.52,214.59,7303.0,206.9781,206.9781,206.7565,206.8239,7303.0
2021-03-15 11:40:00,214.6,214.83,214.54,214.54,8701.0,206.8336,207.0552,206.7757,206.7757,8701.0
2021-03-15 11:45:00,214.5,214.7,214.42,214.53,8755.0,206.7372,206.93,206.6601,206.7661,8755.0
2021-03-15 11:50:00,214.46,214.88,214.38,214.87,7548.0,206.6986,207.1034,206.6215,207.0938,7548.0
2021-03-15 11:55:00,214.81,215.08,214.66,214.75,11589.0,207.036,207.2962,206.8914,206.9781,11589.0
2021-03-15 12:00:00,214.77,214.82,214.51,214.54,5857.0,206.9974,207.0456,206.7468,206.7757,5857.0
2021-03-15 12:05:00,214.52,214.71,214.43,214.67,13947.0,206.7565,206.9396,206.6697,206.901,13947.0
2021-03-15 12:10:00,214.66,215.0,214.66,215.0,9533.0,206.8914,207.2191,206.8914,207.2191,9533.0
2021-03-15 12:15:00,214.98,214.98,214.74,214.83,9633.0,207.1998,207.1998,206.9685,207.0552,9633.0
2021-03-15 12:20:00,214.86,214.98,214.56,214.63,23509.0,207.0842,207.1998,206.795,206.8625,23509.0
2021-03-15 12:25:00,214.63,214.66,214.5,214.58,7192.0,206.8625,206.8914,206.7372,206.8143,7192.0
2021-03-15 12:30:00,214.55,214.86,214.55,214.8,3260.0,206.7854,207.0842,206.7854,207.0263,3260.0
2021-03-15 12:35:00,214.78,214.78,214.48,214.73,9845.0,207.0071,207.0071,206.7179,206.9589,9845.0
2021-03-15 12:40:00,214.7,214.7,214.46,214.69,8432.0,206.93,206.93,206.6986,206.9203,8432.0
2021-03-15 12:45:00,214.77,214.93,214.74,214.93,4172.0,206.9974,207.1516,206.9685,207.1516,4172.0
2021-03-15 12:50:00,214.93,215.13,214.83,215.11,5240.0,207.1516,207.3444,207.0552,207.3251,5240.0
2021-03-15 12:55:00,215.14,215.32,215.14,215.27,5225.0,207.354,207.5275,207.354,207.4793,5225.0
2021-03-15 13:00:00,215.28,215.61,215.28,215.59,2966.0,207.489,207.807,207.489,207.7877,2966.0
2021-03-15 13:05:00,215.58,215.65,215.54,215.59,4040.0,207.7781,207.8456,207.7396,207.7877,4040.0
2021-03-15 13:10:00,215.55,215.76,215.48,215.75,6591.0,207.7492,207.9516,207.6817,207.942,6591.0
2021-03-15 13:15:00,215.75,215.79,215.63,215.64,2650.0,207.942,207.9805,207.8263,207.8359,2650.0
2021-03-15 13:20:00,215.68,215.72,215.58,215.59,4618.0,207.8745,207.913,207.7781,207.7877,4618.0
2021-03-15 13:25:00,215.59,215.68,215.59,215.59,4291.0,207.7877,207.8745,207.7877,207.7877,4291.0
2021-03-15 13:30:00,215.6,215.6,215.03,215.03,6724.0,207.7974,207.7974,207.248,207.248,6724.0
2021-03-15 13:35:00,215.03,215.1,214.86,214.9,8310.0,207.248,207.3155,207.0842,207.1227,8310.0
2021-03-15 13:40:00,215.0,215.0,214.52,214.55,5894.0,207.2191,207.2191,206.7565,206.7854,5894.0
2021-03-15 13:45:00,214.55,214.69,214.5,214.5,4208.0,206.7854,206.9203,206.7372,206.7372,4208.0
2021-03-15 13:50:00,214.43,214.69,214.37,214.57,12310.0,206.6697,206.9203,206.6119,206.8047,12310.0
2021-03-15 13:55:00,214.58,214.68,214.57,214.68,2800.0,206.8143,206.9107,206.8047,206.9107,2800.0
2021-03-15 14:00:00,214.69,214.69,214.34,214.4,6474.0,206.9203,206.9203,206.583,206.6408,6474.0
2021-03-15 14:05:00,214.34,214.51,214.24,214.51,7225.0,206.583,206.7468,206.4866,206.7468,7225.0
2021-03-15 14:10:00,214.51,214.53,214.35,214.45,6250.0,206.7468,206.7661,206.5926,206.689,6250.0
2021-03-15 14:15:00,214.47,214.86,214.47,214.69,5652.0,206.7083,207.0842,206.7083,206.9203,5652.0
2021-03-15 14:20:00,214.68,214.83,214.68,214.83,3316.0,206.9107,207.0552,206.9107,207.0552,3316.0
2021-03-15 14:25:00,214.85,214.93,214.72,214.83,12342.0,207.0745,207.1516,206.9492,207.0552,12342.0
2021-03-15 14:30:00,214.8,214.96,214.67,214.96,7900.0,207.0263,207.1805,206.901,207.1805,7900.0
2021-03-15 14:35:00,214.94,215.08,214.9,214.97,4666.0,207.1613,207.2962,207.1227,207.1902,4666.0
2021-03-15 14:40:00,215.01,215.01,214.55,214.58,6799.0,207.2287,207.2287,206.7854,206.8143,6799.0
2021-03-15 14:45:00,214.55,214.55,214.2,214.33,6742.0,206.7854,206.7854,206.448,206.5733,6742.0
2021-03-15 14:50:00,214.3,214.3,213.99,214.18,7500.0,206.5444,206.5444,206.2456,206.4288,7500.0
2021-03-15 14:55:00,214.16,214.29,214.02,214.13,23464.0,206.4095,206.5348,206.2746,206.3806,23464.0
2021-03-15 15:00:00,214.12,214.3,214.08,214.19,10763.0,206.3709,206.5444,206.3324,206.4384,10763.0
2021-03-15 15:05:00,214.2,214.21,213.97,214.16,9526.0,206.448,206.4577,206.2264,206.4095,9526.0
2021-03-15 15:10:00,214.13,214.27,213.95,214.0,6055.0,206.3806,206.5155,206.2071,206.2553,6055.0
2021-03-15 15:15:00,214.01,214.6,214.0,214.55,8867.0,206.2649,206.8336,206.2553,206.7854,8867.0
2021-03-15 15:20:00,214.55,214.76,214.5,214.76,13078.0,206.7854,206.9878,206.7372,206.9878,13078.0
2021-03-15 15:25:00,214.74,214.83,214.5,214.53,9626.0,206.9685,207.0552,206.7372,206.7661,9626.0
2021-03-15 15:30:00,214.59,214.69,214.47,214.52,8999.0,206.8239,206.9203,206.7083,206.7565,8999.0
2021-03-15 15:35:00,214.49,214.61,214.44,214.46,11690.0,206.7276,206.8432,206.6794,206.6986,11690.0
2021-03-15 15:40:00,214.48,214.66,214.45,214.65,15626.0,206.7179,206.8914,206.689,206.8818,15626.0
2021-03-15 15:45:00,214.67,215.21,214.62,215.01,18153.0,206.901,207.4215,206.8528,207.2287,18153.0
2021-03-15 15:50:00,215.06,215.34,214.81,215.31,26855.0,207.2769,207.5468,207.036,207.5179,26855.0
2021-03-15 15:55:00,215.31,215.67,215.31,215.41,49255.0,207.5179,207.8648,207.5179,207.6143,49255.0
2021-03-16 09:30:00,216.29,216.29,214.9,214.9,16413.0,208.4624,208.4624,207.1227,207.1227,16413.0
2021-03-16 09:35:00,215.16,215.42,214.54,215.41,3838.0,207.3733,207.6239,206.7757,207.6143,3838.0
2021-03-16 09:40:00,215.58,215.95,215.34,215.34,4304.0,207.7781,208.1347,207.5468,207.5468,4304.0
2021-03-16 09:45:00,215.2,215.54,214.94,214.95,3790.0,207.4119,207.7396,207.1613,207.1709,3790.0
2021-03-16 09:50:00,214.97,215.55,214.97,215.33,9270.0,207.1902,207.7492,207.1902,207.5372,9270.0
2021-03-16 09:55:00,215.33,215.74,215.33,215.41,9028.0,207.5372,207.9323,207.5372,207.6143,9028.0
2021-03-16 10:00:00,215.48,215.48,214.37,214.61,13233.0,207.6817,207.6817,206.6119,206.8432,13233.0
2021-03-16 10:05:00,214.7,214.94,214.4,214.74,14175.0,206.93,207.1613,206.6408,206.9685,14175.0
2021-03-16 10:10:00,214.82,214.91,214.45,214.75,5601.0,207.0456,207.1324,206.689,206.9781,5601.0
2021-03-16 10:15:00,214.74,214.93,214.53,214.69,5661.0,206.9685,207.1516,206.7661,206.9203,5661.0
2021-03-16 10:20:00,214.81,214.94,214.62,214.66,11498.0,207.036,207.1613,206.8528,206.8914,11498.0
2021-03-16 10:25:00,214.66,214.66,213.91,214.15,45974.0,206.8914,206.8914,206.1685,206.3999,45974.0
2021-03-16 10:30:00,214.27,214.36,213.81,213.97,8212.0,206.5155,206.6023,206.0722,206.2264,8212.0
2021-03-16 10:35:00,213.98,214.28,213.97,213.98,5893.0,206.236,206.5252,206.2264,206.236,5893.0
2021-03-16 10:40:00,213.93,214.05,213.83,213.99,7112.0,206.1878,206.3035,206.0914,206.2456,7112.0
2021-03-16 10:45:00,213.98,214.02,213.73,213.98,6901.0,206.236,206.2746,205.9951,206.236,6901.0
2021-03-16 10:50:00,214.0,214.02,213.85,213.86,5746.0,206.2553,206.2746,206.1107,206.1204,5746.0
2021-03-16 10:55:00,213.87,213.94,213.81,213.84,12784.0,206.13,206.1975,206.0722,206.1011,12784.0
2021-03-16 11:00:00,213.84,213.84,213.28,213.53,6785.0,206.1011,206.1011,205.5613,205.8023,6785.0
2021-03-16 11:05:00,213.48,213.54,213.3,213.3,3900.0,205.7541,205.8119,205.5806,205.5806,3900.0
2021-03-16 11:10:00,213.33,213.51,213.31,213.43,5611.0,205.6095,205.783,205.5903,205.7059,5611.0
2021-03-16 11:15:00,213.48,213.55,213.35,213.48,4956.0,205.7541,205.8216,205.6288,205.7541,4956.0
2021-03-16 11:20:00,213.55,213.55,213.29,213.35,11772.0,205.8216,205.8216,205.571,205.6288,11772.0
2021-03-16 11:25:00,213.46,213.46,213.3,213.35,1500.0,205.7348,205.7348,205.5806,205.6288,1500.0
2021-03-16 11:30:00,213.43,213.46,213.04,213.04,7429.0,205.7059,205.7348,205.33,205.33,7429.0
2021-03-16 11:35:00,212.95,213.06,212.37,212.52,8692.0,205.2433,205.3493,204.6843,204.8288,8692.0
2021-03-16 11:40:00,212.54,212.67,212.49,212.54,5690.0,204.8481,204.9734,204.7999,204.8481,5690.0
2021-03-16 11:45:00,212.5,212.64,212.43,212.54,7608.0,204.8096,204.9445,204.7421,204.8481,7608.0
2021-03-16 11:50:00,212.49,212.64,212.42,212.55,3622.0,204.7999,204.9445,204.7325,204.8578,3622.0
2021-03-16 11:55:00,212.6,212.63,212.34,212.57,8664.0,204.906,204.9349,204.6554,204.877,8664.0
2021-03-16 12:00:00,212.55,212.8,212.53,212.77,9998.0,204.8578,205.0987,204.8385,205.0698,9998.0
2021-03-16 12:05:00,212.8,212.8,212.69,212.77,3285.0,205.0987,205.0987,204.9927,205.0698,3285.0
2021-03-16 12:10:00,212.77,212.8,212.66,212.73,8358.0,205.0698,205.0987,204.9638,205.0312,8358.0
2021-03-16 12:15:00,212.66,213.16,212.66,213.07,7709.0,204.9638,205.4457,204.9638,205.3589,7709.0
2021-03-16 12:20:00,213.09,213.37,213.04,213.11,12849.0,205.3782,205.6481,205.33,205.3975,12849.0
2021-03-16 12:25:00,213.11,213.43,213.1,213.43,8504.0,205.3975,205.7059,205.3879,205.7059,8504.0
2021-03-16 12:30:00,213.46,213.64,213.36,213.57,5039.0,205.7348,205.9083,205.6384,205.8408,5039.0
2021-03-16 12:35:00,213.5,213.55,213.32,213.55,1837.0,205.7734,205.8216,205.5999,205.8216,1837.0
2021-03-16 12:40:00,213.54,213.65,213.42,213.65,3697.0,205.8119,205.918,205.6963,205.918,3697.0
2021-03-16 12:45:00,213.7,213.75,213.58,213.67,15490.0,205.9661,206.0143,205.8505,205.9372,15490.0
2021-03-16 12:50:00,213.66,213.66,213.58,213.61,2151.0,205.9276,205.9276,205.8505,205.8794,2151.0
2021-03-16 12:55:00,213.55,213.58,213.49,213.54,2283.0,205.8216,205.8505,205.7637,205.8119,2283.0
2021-03-16 13:00:00,213.56,213.74,213.4,213.6,11853.0,205.8312,206.0047,205.677,205.8698,11853.0
2021-03-16 13:05:00,213.61,213.61,213.4,213.55,6180.0,205.8794,205.8794,205.677,205.8216,6180.0
2021-03-16 13:10:00,213.59,213.59,213.32,213.38,4621.0,205.8601,205.8601,205.5999,205.6577,4621.0
2021-03-16 13:15:00,213.37,213.56,213.36,213.36,3787.0,205.6481,205.8312,205.6384,205.6384,3787.0
2021-03-16 13:20:00,213.38,213.7,213.37,213.61,6628.0,205.6577,205.9661,205.6481,205.8794,6628.0
2021-03-16 13:25:00,213.59,214.06,213.59,214.05,9251.0,205.8601,206.3131,205.8601,206.3035,9251.0
2021-03-16 13:30:00,214.04,214.22,213.96,214.2,4200.0,206.2938,206.4673,206.2167,206.448,4200.0
2021-03-16 13:35:00,214.2,214.2,213.8,213.93,8850.0,206.448,206.448,206.0625,206.1878,8850.0
2021-03-16 13:40:00,213.89,213.98,213.7,213.89,15293.0,206.1493,206.236,205.9661,206.1493,15293.0
2021-03-16 13:45:00,213.89,214.33,213.89,214.21,5282.0,206.1493,206.5733,206.1493,206.4577,5282.0
2021-03-16 13:50:00,214.09,214.34,214.08,214.08,3930.0,206.342,206.583,206.3324,206.3324,3930.0
2021-03-16 13:55:00,214.02,214.39,213.97,214.34,4743.0,206.2746,206.6312,206.2264,206.583,4743.0
2021-03-16 14:00:00,214.19,214.39,214.18,214.39,3320.0,206.4384,206.6312,206.4288,206.6312,3320.0
2021-03-16 14:05:00,214.42,214.48,214.16,214.44,8379.0,206.6601,206.7179,206.4095,206.6794,8379.0
2021-03-16 14:10:00,214.43,214.65,214.3,214.47,6192.0,206.6697,206.8818,206.5444,206.7083,6192.0
2021-03-16 14:15:00,214.4,214.6,214.4,214.47,3490.0,206.6408,206.8336,206.6408,206.7083,3490.0
2021-03-16 14:20:00,214.41,214.41,214.12,214.22,3851.0,206.6504,206.6504,206.3709,206.4673,3851.0
2021-03-16 14:25:00,214.13,214.13,213.75,214.05,8431.0,206.3806,206.3806,206.0143,206.3035,8431.0
2021-03-16 14:30:00,214.04,214.16,213.96,214.03,7309.0,206.2938,206.4095,206.2167,206.2842,7309.0
2021-03-16 14:35:00,214.03,214.15,214.0,214.09,4328.0,206.2842,206.3999,206.2553,206.342,4328.0
2021-03-16 14:40:00,214.16,214.28,214.06,214.28,7622.0,206.4095,206.5252,206.3131,206.5252,7622.0
2021-03-16 14:45:00,214.21,214.28,214.14,214.2,6712.0,206.4577,206.5252,206.3902,206.448,6712.0
2021-03-16 14:50:00,214.21,214.46,214.2,214.44,8201.0,206.4577,206.6986,206.448,206.6794,8201.0
2021-03-16 14:55:00,214.52,214.83,214.48,214.83,7305.0,206.7565,207.0552,206.7179,207.0552,7305.0
2021-03-16 15:00:00,214.8,215.11,214.76,214.99,13724.0,207.0263,207.3251,206.9878,207.2095,13724.0
2021-03-16 15:05:00,215.05,215.15,214.96,215.07,7480.0,207.2673,207.3637,207.1805,207.2866,7480.0
2021-03-16 15:10:00,215.07,215.36,214.94,215.36,14218.0,207.2866,207.5661,207.1613,207.5661,14218.0
2021-03-16 15:15:00,215.41,215.64,215.32,215.63,16008.0,207.6143,207.8359,207.5275,207.8263,16008.0
2021-03-16 15:20:00,215.66,215.68,215.15,215.19,9316.0,207.8552,207.8745,207.3637,207.4022,9316.0
2021-03-16 15:25:00,215.19,215.54,215.18,215.48,13576.0,207.4022,207.7396,207.3926,207.6817,13576.0
2021-03-16 15:30:00,215.51,215.67,215.16,215.63,13730.0,207.7106,207.8648,207.3733,207.8263,13730.0
2021-03-16 15:35:00,215.62,215.77,215.43,215.56,10675.0,207.8167,207.9612,207.6335,207.7588,10675.0
2021-03-16 15:40:00,215.57,215.68,215.05,215.2,10136.0,207.7685,207.8745,207.2673,207.4119,10136.0
2021-03-16 15:45:00,215.15,215.53,215.14,215.45,20956.0,207.3637,207.7299,207.354,207.6528,20956.0
2021-03-16 15:50:00,215.48,215.73,215.12,215.21,39598.0,207.6817,207.9227,207.3348,207.4215,39598.0
2021-03-16 15:55:00,215.2,215.57,214.83,215.43,77713.0,207.4119,207.7685,207.0552,207.6335,77713.0
2021-03-17 09:30:00,215.82,215.82,213.81,213.85,18794.0,208.0094,208.0094,206.0722,206.1107,18794.0
2021-03-17 09:35:00,213.81,215.45,213.75,215.45,9431.0,206.0722,207.6528,206.0143,207.6528,9431.0
2021-03-17 09:40:00,215.32,215.85,215.17,215.85,5730.0,207.5275,208.0383,207.3829,208.0383,5730.0
2021-03-17 09:45:00,215.93,216.39,215.52,215.72,8085.0,208.1154,208.5588,207.7203,207.913,8085.0
2021-03-17 09:50:00,215.58,215.85,215.19,215.61,6181.0,207.7781,208.0383,207.4022,207.807,6181.0
2021-03-17 09:55:00,215.62,215.98,215.43,215.98,10688.0,207.8167,208.1636,207.6335,208.1636,10688.0
2021-03-17 10:00:00,215.61,215.77,215.31,215.53,5119.0,207.807,207.9612,207.5179,207.7299,5119.0
2021-03-17 10:05:00,215.55,215.89,215.38,215.89,6097.0,207.7492,208.0769,207.5853,208.0769,6097.0
2021-03-17 10:10:00,215.88,216.02,215.41,215.6,9065.0,208.0672,208.2022,207.6143,207.7974,9065.0
2021-03-17 10:15:00,215.58,215.77,215.52,215.52,3782.0,207.7781,207.9612,207.7203,207.7203,3782.0
2021-03-17 10:20:00,215.59,215.59,214.96,214.96,4041.0,207.7877,207.7877,207.1805,207.1805,4041.0
2021-03-17 10:25:00,214.97,215.87,214.97,215.76,7075.0,207.1902,208.0576,207.1902,207.9516,7075.0
2021-03-17 10:30:00,215.8,215.91,215.63,215.91,3400.0,207.9901,208.0962,207.8263,208.0962,3400.0
2021-03-17 10:35:00,215.91,216.12,215.8,215.97,7276.0,208.0962,208.2986,207.9901,208.154,7276.0
2021-03-17 10:40:00,216.02,216.1,215.64,215.79,6101.0,208.2022,208.2793,207.8359,207.9805,6101.0
2021-03-17 10:45:00,215.66,215.71,215.41,215.5,8417.0,207.8552,207.9034,207.6143,207.701,8417.0
2021-03-17 10:50:00,215.56,215.56,215.29,215.4,12031.0,207.7588,207.7588,207.4986,207.6046,12031.0
2021-03-17 10:55:00,215.29,215.32,214.86,214.86,19144.0,207.4986,207.5275,207.0842,207.0842,19144.0
2021-03-17 11:00:00,214.88,215.01,214.72,214.8,10317.0,207.1034,207.2287,206.9492,207.0263,10317.0
2021-03-17 11:05:00,214.87,215.0,214.67,214.67,4376.0,207.0938,207.2191,206.901,206.901,4376.0
2021-03-17 11:10:00,214.6,214.77,214.4,214.4,4341.0,206.8336,206.9974,206.6408,206.6408,4341.0
2021-03-17 11:15:00,214.2,214.37,214.09,214.11,3100.0,206.448,206.6119,206.342,206.3613,3100.0
2021-03-17 11:20:00,214.19,214.44,213.98,214.28,11301.0,206.4384,206.6794,206.236,206.5252,11301.0
2021-03-17 11:25:00,214.37,214.5,214.33,214.41,1782.0,206.6119,206.7372,206.5733,206.6504,1782.0
2021-03-17 11:30:00,214.26,214.79,214.23,214.71,4318.0,206.5059,207.0167,206.477,206.9396,4318.0
2021-03-17 11:35:00,214.83,214.9,214.64,214.73,3354.0,207.0552,207.1227,206.8721,206.9589,3354.0
2021-03-17 11:40:00,214.77,214.77,214.4,214.42,1500.0,206.9974,206.9974,206.6408,206.6601,1500.0
2021-03-17 11:45:00,214.51,214.73,214.41,214.58,9037.0,206.7468,206.9589,206.6504,206.8143,9037.0
2021-03-17 11:50:00,214.58,214.93,214.56,214.77,5171.0,206.8143,207.1516,206.795,206.9974,5171.0
2021-03-17 11:55:00,214.73,214.73,214.51,214.71,2200.0,206.9589,206.9589,206.7468,206.9396,2200.0
2021-03-17 12:00:00,214.62,214.62,214.0,214.0,3499.0,206.8528,206.8528,206.2553,206.2553,3499.0
2021-03-17 12:05:00,214.17,214.35,214.0,214.29,7247.0,206.4191,206.5926,206.2553,206.5348,7247.0
2021-03-17 12:10:00,214.25,214.43,214.16,214.17,2424.0,206.4962,206.6697,206.4095,206.4191,2424.0
2021-03-17 12:15:00,214.18,214.45,214.09,214.41,2842.0,206.4288,206.689,206.342,206.6504,2842.0
2021-03-17 12:20:00,214.36,214.36,213.84,213.84,3038.0,206.6023,206.6023,206.1011,206.1011,3038.0
2021-03-17 12:25:00,213.81,213.92,213.58,213.58,4437.0,206.0722,206.1782,205.8505,205.8505,4437.0
2021-03-17 12:30:00,213.57,213.8,213.57,213.61,3149.0,205.8408,206.0625,205.8408,205.8794,3149.0
2021-03-17 12:35:00,213.51,213.6,213.35,213.43,2938.0,205.783,205.8698,205.6288,205.7059,2938.0
2021-03-17 12:40:00,213.4,213.71,213.27,213.4,7416.0,205.677,205.9758,205.5517,205.677,7416.0
2021-03-17 12:45:00,213.46,213.62,213.37,213.37,1525.0,205.7348,205.889,205.6481,205.6481,1525.0
2021-03-17 12:50:00,213.34,213.47,213.23,213.29,9377.0,205.6192,205.7445,205.5132,205.571,9377.0
2021-03-17 12:55:00,213.15,213.22,212.81,213.07,6717.0,205.436,205.5035,205.1084,205.3589,6717.0
2021-03-17 13:00:00,212.97,213.09,212.81,212.86,3347.0,205.2626,205.3782,205.1084,205.1565,3347.0
2021-03-17 13:05:00,212.81,213.0,212.74,212.89,5000.0,205.1084,205.2915,205.0409,205.1855,5000.0
2021-03-17 13:10:00,212.67,212.77,212.58,212.59,5344.0,204.9734,205.0698,204.8867,204.8963,5344.0
2021-03-17 13:15:00,212.53,212.8,212.43,212.8,9704.0,204.8385,205.0987,204.7421,205.0987,9704.0
2021-03-17 13:20:00,212.84,212.84,212.46,212.63,8241.0,205.1373,205.1373,204.771,204.9349,8241.0
2021-03-17 13:25:00,212.52,212.83,212.52,212.74,6427.0,204.8288,205.1276,204.8288,205.0409,6427.0
2021-03-17 13:30:00,212.72,212.85,212.66,212.71,5092.0,205.0216,205.1469,204.9638,205.012,5092.0
2021-03-17 13:35:00,212.74,212.87,212.52,212.53,3877.0,205.0409,205.1662,204.8288,204.8385,3877.0
2021-03-17 13:40:00,212.51,212.52,212.37,212.51,11536.0,204.8192,204.8288,204.6843,204.8192,11536.0
2021-03-17 13:45:00,212.51,212.53,212.14,212.19,9502.0,204.8192,204.8385,204.4626,204.5108,9502.0
2021-03-17 13:50:00,212.1,212.14,211.84,211.89,12919.0,204.424,204.4626,204.1735,204.2216,12919.0
2021-03-17 13:55:00,211.83,212.12,211.83,212.03,11148.0,204.1638,204.4433,204.1638,204.3566,11148.0
2021-03-17 14:00:00,212.11,213.85,212.11,213.06,10380.0,204.4337,206.1107,204.4337,205.3493,10380.0
2021-03-17 14:05:00,213.2,213.45,212.88,213.14,7742.0,205.4842,205.7252,205.1758,205.4264,7742.0
2021-03-17 14:10:00,213.12,213.47,213.12,213.24,7825.0,205.4071,205.7445,205.4071,205.5228,7825.0
2021-03-17 14:15:00,213.24,213.49,212.99,213.49,15350.0,205.5228,205.7637,205.2818,205.7637,15350.0
2021-03-17 14:20:00,213.51,213.71,213.2,213.38,9872.0,205.783,205.9758,205.4842,205.6577,9872.0
2021-03-17 14:25:00,213.32,213.51,213.02,213.02,5241.0,205.5999,205.783,205.3108,205.3108,5241.0
2021-03-17 14:30:00,212.8,213.19,212.74,212.91,7545.0,205.0987,205.4746,205.0409,205.2047,7545.0
2021-03-17 14:35:00,212.98,213.57,212.98,213.56,6111.0,205.2722,205.8408,205.2722,205.8312,6111.0
2021-03-17 14:40:00,213.52,214.08,213.46,214.02,10924.0,205.7927,206.3324,205.7348,206.2746,10924.0
2021-03-17 14:45:00,214.14,214.2,213.81,213.93,10377.0,206.3902,206.448,206.0722,206.1878,10377.0
2021-03-17 14:50:00,213.89,214.01,213.8,213.95,4253.0,206.1493,206.2649,206.0625,206.2071,4253.0
2021-03-17 14:55:00,213.89,214.06,213.89,214.06,5805.0,206.1493,206.3131,206.1493,206.3131,5805.0
2021-03-17 15:00:00,214.05,214.22,213.88,214.02,7257.0,206.3035,206.4673,206.1396,206.2746,7257.0
2021-03-17 15:05:00,213.96,214.3,213.94,214.17,5300.0,206.2167,206.5444,206.1975,206.4191,5300.0
2021-03-17 15:10:00,214.17,214.31,213.66,213.67,6089.0,206.4191,206.5541,205.9276,205.9372,6089.0
2021-03-17 15:15:00,213.74,213.93,213.67,213.67,9502.0,206.0047,206.1878,205.9372,205.9372,9502.0
2021-03-17 15:20:00,213.71,213.76,213.44,213.51,6071.0,205.9758,206.024,205.7156,205.783,6071.0
2021-03-17 15:25:00,213.53,213.63,213.18,213.25,6652.0,205.8023,205.8987,205.465,205.5324,6652.0
2021-03-17 15:30:00,213.24,213.36,213.0,213.08,30932.0,205.5228,205.6384,205.2915,205.3686,30932.0
2021-03-17 15:35:00,213.07,213.17,212.86,212.87,15187.0,205.3589,205.4553,205.1565,205.1662,15187.0
2021-03-17 15:40:00,212.89,213.06,212.33,212.33,11811.0,205.1855,205.3493,204.6457,204.6457,11811.0
2021-03-17 15:45:00,212.41,212.73,212.18,212.69,19179.0,204.7228,205.0312,204.5012,204.9927,19179.0
2021-03-17 15:50:00,212.53,212.63,212.26,212.32,17782.0,204.8385,204.9349,204.5783,204.6361,17782.0
2021-03-17 15:55:00,212.29,212.86,212.2,212.44,70769.0,204.6072,205.1565,204.5204,204.7517,70769.0
2021-03-18 09:30:00,211.08,211.12,210.45,210.77,26309.0,203.441,203.4795,202.8338,203.1422,26309.0
2021-03-18 09:35:00,211.19,211.51,210.57,210.57,8116.0,203.547,203.8554,202.9494,202.9494,8116.0
2021-03-18 09:40:00,210.6,211.85,210.51,211.54,5261.0,202.9783,204.1831,202.8916,203.8843,5261.0
2021-03-18 09:45:00,211.81,211.81,210.82,210.86,6781.0,204.1445,204.1445,203.1904,203.2289,6781.0
2021-03-18 09:50:00,210.94,211.94,210.92,211.51,4100.0,203.306,204.2698,203.2868,203.8554,4100.0
2021-03-18 09:55:00,211.56,211.76,211.28,211.36,4373.0,203.9036,204.0964,203.6337,203.7108,4373.0
2021-03-18 10:00:00,211.28,211.35,210.67,210.67,13735.0,203.6337,203.7012,203.0458,203.0458,13735.0
2021-03-18 10:05:00,210.68,211.15,210.21,211.08,6153.0,203.0554,203.5084,202.6024,203.441,6153.0
2021-03-18 10:10:00,211.05,211.09,210.67,210.81,6944.0,203.412,203.4506,203.0458,203.1807,6944.0
2021-03-18 10:15:00,210.74,211.02,210.58,210.69,5091.0,203.1133,203.3831,202.9591,203.0651,5091.0
2021-03-18 10:20:00,210.61,210.79,210.44,210.63,8432.0,202.988,203.1615,202.8241,203.0072,8432.0
2021-03-18 10:25:00,210.62,210.79,210.25,210.29,5245.0,202.9976,203.1615,202.641,202.6796,5245.0
2021-03-18 10:30:00,210.19,210.27,210.04,210.2,6875.0,202.5832,202.6603,202.4386,202.5928,6875.0
2021-03-18 10:35:00,210.16,210.71,210.07,210.52,8402.0,202.5543,203.0844,202.4675,202.9012,8402.0
2021-03-18 10:40:00,210.5,210.75,210.4,210.4,3253.0,202.882,203.1229,202.7856,202.7856,3253.0
2021-03-18 10:45:00,210.41,210.41,209.67,209.7,13698.0,202.7952,202.7952,202.082,202.1109,13698.0
2021-03-18 10:50:00,209.75,209.94,209.68,209.78,6757.0,202.1591,202.3422,202.0916,202.188,6757.0
2021-03-18 10:55:00,209.92,210.1,209.92,209.92,10422.0,202.3229,202.4964,202.3229,202.3229,10422.0
2021-03-18 11:00:00,209.95,210.69,209.86,210.69,9915.0,202.3519,203.0651,202.2651,203.0651,9915.0
2021-03-18 11:05:00,210.63,210.71,210.28,210.51,13573.0,203.0072,203.0844,202.6699,202.8916,13573.0
2021-03-18 11:10:00,210.51,210.59,210.16,210.27,10610.0,202.8916,202.9687,202.5543,202.6603,10610.0
2021-03-18 11:15:00,210.31,210.51,210.29,210.34,5501.0,202.6988,202.8916,202.6796,202.7277,5501.0
2021-03-18 11:20:00,210.34,210.51,209.95,210.01,17655.0,202.7277,202.8916,202.3519,202.4097,17655.0
2021-03-18 11:25:00,210.03,210.46,209.97,210.18,38885.0,202.429,202.8434,202.3711,202.5735,38885.0
2021-03-18 11:30:00,210.22,210.34,209.97,210.03,21060.0,202.6121,202.7277,202.3711,202.429,21060.0
2021-03-18 11:35:00,210.01,210.17,209.98,210.04,21348.0,202.4097,202.5639,202.3808,202.4386,21348.0
2021-03-18 11:40:00,210.11,210.12,209.8,209.86,7777.0,202.5061,202.5157,202.2073,202.2651,7777.0
2021-03-18 11:45:00,209.89,210.07,209.68,210.06,7763.0,202.294,202.4675,202.0916,202.4579,7763.0
2021-03-18 11:50:00,210.07,210.14,209.93,210.05,24898.0,202.4675,202.535,202.3326,202.4482,24898.0
2021-03-18 11:55:00,210.02,210.12,209.92,210.08,11303.0,202.4193,202.5157,202.3229,202.4772,11303.0
2021-03-18 12:00:00,210.08,210.1,209.98,210.03,17408.0,202.4772,202.4964,202.3808,202.429,17408.0
2021-03-18 12:05:00,210.09,210.77,210.0,210.7,81128.0,202.4868,203.1422,202.4,203.0747,81128.0
2021-03-18 12:10:00,210.62,210.98,210.59,210.74,55435.0,202.9976,203.3446,202.9687,203.1133,55435.0
2021-03-18 12:15:00,210.69,210.71,210.03,210.08,122302.0,203.0651,203.0844,202.429,202.4772,122302.0
2021-03-18 12:20:00,210.08,210.81,210.04,210.45,28700.0,202.4772,203.1807,202.4386,202.8338,28700.0
2021-03-18 12:25:00,210.56,210.68,210.31,210.51,10849.0,202.9398,203.0554,202.6988,202.8916,10849.0
2021-03-18 12:30:00,210.52,210.6,210.36,210.57,8653.0,202.9012,202.9783,202.747,202.9494,8653.0
2021-03-18 12:35:00,210.48,210.58,210.24,210.35,8350.0,202.8627,202.9591,202.6314,202.7374,8350.0
2021-03-18 12:40:00,210.49,210.5,210.21,210.29,8878.0,202.8723,202.882,202.6024,202.6796,8878.0
2021-03-18 12:45:00,210.32,210.76,210.3,210.47,21865.0,202.7085,203.1325,202.6892,202.853,21865.0
2021-03-18 12:50:00,210.54,210.62,210.2,210.26,11250.0,202.9205,202.9976,202.5928,202.6506,11250.0
2021-03-18 12:55:00,210.26,210.28,209.69,209.83,6543.0,202.6506,202.6699,202.1013,202.2362,6543.0
2021-03-18 13:00:00,209.89,210.17,209.89,209.97,2126.0,202.294,202.5639,202.294,202.3711,2126.0
2021-03-18 13:05:00,210.03,210.17,209.65,209.66,3681.0,202.429,202.5639,202.0627,202.0724,3681.0
2021-03-18 13:10:00,209.65,209.88,209.58,209.88,6468.0,202.0627,202.2844,201.9952,202.2844,6468.0
2021-03-18 13:15:00,209.84,209.84,209.69,209.71,3312.0,202.2458,202.2458,202.1013,202.1205,3312.0
2021-03-18 13:20:00,209.72,209.72,209.53,209.56,3846.0,202.1302,202.1302,201.9471,201.976,3846.0
2021-03-18 13:25:00,209.58,209.68,209.51,209.67,3776.0,201.9952,202.0916,201.9278,202.082,3776.0
2021-03-18 13:30:00,209.68,209.69,209.58,209.69,4239.0,202.0916,202.1013,201.9952,202.1013,4239.0
2021-03-18 13:35:00,209.68,209.75,209.63,209.74,4610.0,202.0916,202.1591,202.0434,202.1495,4610.0
2021-03-18 13:40:00,209.79,210.27,209.79,210.25,4292.0,202.1976,202.6603,202.1976,202.641,4292.0
2021-03-18 13:45:00,210.19,210.25,209.98,209.98,5762.0,202.5832,202.641,202.3808,202.3808,5762.0
2021-03-18 13:50:00,209.96,210.07,209.96,210.06,3400.0,202.3615,202.4675,202.3615,202.4579,3400.0
2021-03-18 13:55:00,210.11,210.17,209.98,209.99,5031.0,202.5061,202.5639,202.3808,202.3904,5031.0
2021-03-18 14:00:00,210.09,210.1,209.8,209.94,8647.0,202.4868,202.4964,202.2073,202.3422,8647.0
2021-03-18 14:05:00,209.96,210.05,209.9,209.94,10768.0,202.3615,202.4482,202.3037,202.3422,10768.0
2021-03-18 14:10:00,209.97,210.02,209.77,209.88,7964.0,202.3711,202.4193,202.1784,202.2844,7964.0
2021-03-18 14:15:00,209.87,209.87,209.12,209.15,6721.0,202.2748,202.2748,201.5519,201.5808,6721.0
2021-03-18 14:20:00,209.1,209.21,208.89,209.03,26437.0,201.5326,201.6386,201.3302,201.4652,26437.0
2021-03-18 14:25:00,209.04,209.07,208.77,208.78,6836.0,201.4748,201.5037,201.2146,201.2242,6836.0
2021-03-18 14:30:00,208.74,209.03,208.26,208.44,8807.0,201.1856,201.4652,200.723,200.8965,8807.0
2021-03-18 14:35:00,208.46,208.46,207.8,207.99,10475.0,200.9158,200.9158,200.2797,200.4628,10475.0
2021-03-18 14:40:00,207.94,207.94,207.48,207.56,11064.0,200.4146,200.4146,199.9712,200.0483,11064.0
2021-03-18 14:45:00,207.56,208.42,207.47,208.42,11115.0,200.0483,200.8772,199.9616,200.8772,11115.0
2021-03-18 14:50:00,208.51,208.57,208.21,208.41,5390.0,200.964,201.0218,200.6748,200.8676,5390.0
2021-03-18 14:55:00,208.41,208.56,208.3,208.37,5311.0,200.8676,201.0122,200.7616,200.829,5311.0
2021-03-18 15:00:00,208.32,208.59,208.25,208.29,7478.0,200.7808,201.0411,200.7134,200.7519,7478.0
2021-03-18 15:05:00,208.19,208.19,207.9,208.08,9930.0,200.6555,200.6555,200.376,200.5495,9930.0
2021-03-18 15:10:00,208.13,208.6,208.07,208.6,13794.0,200.5977,201.0507,200.5399,201.0507,13794.0
2021-03-18 15:15:00,208.46,208.51,208.16,208.25,8129.0,200.9158,200.964,200.6266,200.7134,8129.0
2021-03-18 15:20:00,208.26,208.31,207.89,207.89,6395.0,200.723,200.7712,200.3664,200.3664,6395.0
2021-03-18 15:25:00,207.8,208.08,207.58,207.66,31825.0,200.2797,200.5495,200.0676,200.1447,31825.0
2021-03-18 15:30:00,207.74,207.78,207.46,207.46,36811.0,200.2218,200.2604,199.952,199.952,36811.0
2021-03-18 15:35:00,207.44,207.69,207.17,207.39,27726.0,199.9327,200.1736,199.6725,199.8845,27726.0
2021-03-18 15:40:00,207.39,207.45,206.84,206.87,47915.0,199.8845,199.9423,199.3544,199.3833,47915.0
2021-03-18 15:45:00,206.89,206.93,206.55,206.61,44587.0,199.4026,199.4411,199.0749,199.1327,44587.0
2021-03-18 15:50:00,206.61,206.9,206.48,206.58,45554.0,199.1327,199.4122,199.0074,199.1038,45554.0
2021-03-18 15:55:00,206.63,206.83,205.9,206.13,153818.0,199.152,199.3448,198.4484,198.6701,153818.0
2021-03-19 09:30:00,206.25,207.01,205.9,206.0,379059.0,198.7858,199.5183,198.4484,198.5448,379059.0
2021-03-19 09:35:00,205.78,206.29,205.27,206.02,8620.0,198.3328,198.8243,197.8412,198.5641,8620.0
2021-03-19 09:40:00,205.96,206.25,205.58,205.77,16156.0,198.5063,198.7858,198.14,198.3231,16156.0
2021-03-19 09:45:00,205.67,205.96,205.12,205.53,13734.0,198.2267,198.5063,197.6967,198.0918,13734.0
2021-03-19 09:50:00,205.64,206.14,205.48,205.55,13621.0,198.1978,198.6797,198.0436,198.1111,13621.0
2021-03-19 09:55:00,205.56,205.66,205.08,205.34,22322.0,198.1207,198.2171,197.6581,197.9087,22322.0
2021-03-19 10:00:00,205.33,205.67,205.11,205.33,16294.0,197.8991,198.2267,197.687,197.8991,16294.0
2021-03-19 10:05:00,205.25,205.75,204.85,205.75,14841.0,197.8219,198.3039,197.4364,198.3039,14841.0
2021-03-19 10:10:00,205.78,206.28,205.49,206.28,10107.0,198.3328,198.8147,198.0533,198.8147,10107.0
2021-03-19 10:15:00,206.2,207.12,206.19,206.99,136316.0,198.7376,199.6243,198.7279,199.499,136316.0
2021-03-19 10:20:00,207.02,207.28,206.31,206.63,67450.0,199.5279,199.7785,198.8436,199.152,67450.0
2021-03-19 10:25:00,206.76,206.76,206.02,206.28,9045.0,199.2773,199.2773,198.5641,198.8147,9045.0
2021-03-19 10:30:00,206.41,206.41,205.73,205.84,7534.0,198.94,198.94,198.2846,198.3906,7534.0
2021-03-19 10:35:00,205.75,205.81,204.54,205.11,18680.0,198.3039,198.3617,197.1376,197.687,18680.0
2021-03-19 10:40:00,204.91,205.9,204.9,205.9,9612.0,197.4943,198.4484,197.4846,198.4484,9612.0
2021-03-19 10:45:00,205.85,206.39,205.79,206.39,7930.0,198.4002,198.9207,198.3424,198.9207,7930.0
2021-03-19 10:50:00,206.49,207.13,206.49,206.73,16072.0,199.0171,199.6339,199.0171,199.2484,16072.0
2021-03-19 10:55:00,206.65,206.79,206.27,206.63,8543.0,199.1713,199.3062,198.805,199.152,8543.0
2021-03-19 11:00:00,206.78,206.78,206.22,206.44,13998.0,199.2966,199.2966,198.7568,198.9689,13998.0
2021-03-19 11:05:00,206.37,206.53,206.18,206.35,11991.0,198.9014,199.0556,198.7183,198.8821,11991.0
2021-03-19 11:10:00,206.38,206.66,206.18,206.48,8482.0,198.9111,199.1809,198.7183,199.0074,8482.0
2021-03-19 11:15:00,206.51,206.55,206.14,206.55,10345.0,199.0363,199.0749,198.6797,199.0749,10345.0
2021-03-19 11:20:00,206.55,206.96,206.35,206.35,9535.0,199.0749,199.4701,198.8821,198.8821,9535.0
2021-03-19 11:25:00,206.26,206.27,205.78,206.13,53809.0,198.7954,198.805,198.3328,198.6701,53809.0
2021-03-19 11:30:00,206.2,206.2,205.57,205.6,11481.0,198.7376,198.7376,198.1304,198.1593,11481.0
2021-03-19 11:35:00,205.6,206.05,205.51,205.77,4238.0,198.1593,198.593,198.0725,198.3231,4238.0
2021-03-19 11:40:00,205.8,206.13,205.75,206.06,7856.0,198.352,198.6701,198.3039,198.6026,7856.0
2021-03-19 11:45:00,206.16,206.16,205.88,206.03,7779.0,198.699,198.699,198.4291,198.5737,7779.0
2021-03-19 11:50:00,205.98,206.5,205.79,206.37,6781.0,198.5255,199.0267,198.3424,198.9014,6781.0
2021-03-19 11:55:00,206.36,206.68,206.3,206.37,7336.0,198.8918,199.2002,198.8339,198.9014,7336.0
2021-03-19 12:00:00,206.3,206.92,206.3,206.69,8624.0,198.8339,199.4315,198.8339,199.2098,8624.0
2021-03-19 12:05:00,206.63,206.73,206.52,206.68,4150.0,199.152,199.2484,199.046,199.2002,4150.0
2021-03-19 12:10:00,206.57,206.65,206.48,206.48,4202.0,199.0942,199.1713,199.0074,199.0074,4202.0
2021-03-19 12:15:00,206.53,207.11,206.42,207.0,5055.0,199.0556,199.6146,198.9496,199.5086,5055.0
2021-03-19 12:20:00,206.94,207.14,206.93,207.06,6102.0,199.4508,199.6435,199.4411,199.5664,6102.0
2021-03-19 12:25:00,207.03,207.19,206.8,206.93,4800.0,199.5375,199.6917,199.3159,199.4411,4800.0
2021-03-19 12:30:00,206.9,207.15,206.85,206.95,8979.0,199.4122,199.6532,199.364,199.4604,8979.0
2021-03-19 12:35:00,206.97,207.03,206.84,206.96,5059.0,199.4797,199.5375,199.3544,199.4701,5059.0
2021-03-19 12:40:00,206.82,207.19,206.81,207.1,4431.0,199.3351,199.6917,199.3255,199.605,4431.0
2021-03-19 12:45:00,207.01,207.33,206.89,207.29,6793.0,199.5183,199.8267,199.4026,199.7881,6793.0
2021-03-19 12:50:00,207.18,207.28,207.08,207.18,3968.0,199.6821,199.7785,199.5857,199.6821,3968.0
2021-03-19 12:55:00,207.19,207.22,206.82,207.04,5200.0,199.6917,199.7207,199.3351,199.5472,5200.0
2021-03-19 13:00:00,207.06,207.09,206.77,206.8,4575.0,199.5664,199.5954,199.2869,199.3159,4575.0
2021-03-19 13:05:00,206.91,206.91,206.68,206.76,3679.0,199.4219,199.4219,199.2002,199.2773,3679.0
2021-03-19 13:10:00,206.71,206.81,206.5,206.74,6136.0,199.2291,199.3255,199.0267,199.258,6136.0
2021-03-19 13:15:00,206.74,206.9,206.64,206.71,5086.0,199.258,199.4122,199.1616,199.2291,5086.0
2021-03-19 13:20:00,206.78,207.08,206.75,207.03,5603.0,199.2966,199.5857,199.2677,199.5375,5603.0
2021-03-19 13:25:00,207.05,207.32,207.05,207.32,5306.0,199.5568,199.817,199.5568,199.817,5306.0
2021-03-19 13:30:00,207.25,207.4,207.13,207.27,4768.0,199.7496,199.8941,199.6339,199.7688,4768.0
2021-03-19 13:35:00,207.28,207.31,207.02,207.31,7040.0,199.7785,199.8074,199.5279,199.8074,7040.0
2021-03-19 13:40:00,207.26,207.3,207.09,207.24,4401.0,199.7592,199.7978,199.5954,199.7399,4401.0
2021-03-19 13:45:00,207.25,207.45,207.14,207.45,3472.0,199.7496,199.9423,199.6435,199.9423,3472.0
2021-03-19 13:50:00,207.49,207.7,207.35,207.7,4100.0,199.9809,200.1833,199.8459,200.1833,4100.0
2021-03-19 13:55:00,207.73,207.73,207.38,207.48,5675.0,200.2122,200.2122,199.8749,199.9712,5675.0
2021-03-19 14:00:00,207.64,207.87,207.09,207.19,31416.0,200.1255,200.3471,199.5954,199.6917,31416.0
2021-03-19 14:05:00,207.17,207.23,206.68,206.72,83860.0,199.6725,199.7303,199.2002,199.2387,83860.0
2021-03-19 14:10:00,206.71,206.85,206.67,206.75,47980.0,199.2291,199.364,199.1906,199.2677,47980.0
2021-03-19 14:15:00,206.76,206.79,206.48,206.63,25488.0,199.2773,199.3062,199.0074,199.152,25488.0
2021-03-19 14:20:00,206.6,206.77,206.52,206.76,8363.0,199.1231,199.2869,199.046,199.2773,8363.0
2021-03-19 14:25:00,206.78,206.81,206.7,206.77,13323.0,199.2966,199.3255,199.2195,199.2869,13323.0
2021-03-19 14:30:00,206.78,206.86,206.71,206.75,36961.0,199.2966,199.3737,199.2291,199.2677,36961.0
2021-03-19 14:35:00,206.72,206.85,206.64,206.75,20322.0,199.2387,199.364,199.1616,199.2677,20322.0
2021-03-19 14:40:00,206.76,206.79,206.68,206.73,12861.0,199.2773,199.3062,199.2002,199.2484,12861.0
2021-03-19 14:45:00,206.72,206.82,206.66,206.77,14646.0,199.2387,199.3351,199.1809,199.2869,14646.0
2021-03-19 14:50:00,206.79,206.82,206.6,206.66,25942.0,199.3062,199.3351,199.1231,199.1809,25942.0
2021-03-19 14:55:00,206.66,207.88,206.66,207.64,48149.0,199.1809,200.3568,199.1809,200.1255,48149.0
2021-03-19 15:00:00,207.64,207.71,207.26,207.46,18987.0,200.1255,200.1929,199.7592,199.952,18987.0
2021-03-19 15:05:00,207.43,207.49,207.26,207.4,4807.0,199.9231,199.9809,199.7592,199.8941,4807.0
2021-03-19 15:10:00,207.36,207.36,207.08,207.08,8000.0,199.8556,199.8556,199.5857,199.5857,8000.0
2021-03-19 15:15:00,207.09,207.18,206.74,207.18,9848.0,199.5954,199.6821,199.258,199.6821,9848.0
2021-03-19 15:20:00,207.15,207.34,207.1,207.2,7908.0,199.6532,199.8363,199.605,199.7014,7908.0
2021-03-19 15:25:00,207.19,207.27,206.79,206.97,23089.0,199.6917,199.7688,199.3062,199.4797,23089.0
2021-03-19 15:30:00,207.02,207.06,206.8,207.04,15761.0,199.5279,199.5664,199.3159,199.5472,15761.0
2021-03-19 15:35:00,207.02,207.54,206.92,207.0,100160.0,199.5279,200.0291,199.4315,199.5086,100160.0
2021-03-19 15:40:00,207.01,207.19,206.9,206.98,68349.0,199.5183,199.6917,199.4122,199.4893,68349.0
2021-03-19 15:45:00,206.96,207.06,206.26,206.72,40581.0,199.4701,199.5664,198.7954,199.2387,40581.0
2021-03-19 15:50:00,206.52,206.69,205.44,205.5,42787.0,199.046,199.2098,198.0051,198.0629,42787.0
2021-03-19 15:55:00,205.45,205.73,205.21,205.47,99336.0,198.0147,198.2846,197.7834,198.034,99336.0
2021-03-22 09:30:00,204.65,205.7,204.27,204.28,21219.0,197.2437,198.2557,196.8774,196.8871,21219.0
2021-03-22 09:35:00,204.29,204.74,204.0,204.38,8717.0,196.8967,197.3304,196.6172,196.9834,8717.0
2021-03-22 09:40:00,204.4,205.27,204.37,205.27,9118.0,197.0027,197.8412,196.9738,197.8412,9118.0
2021-03-22 09:45:00,205.35,205.43,204.81,205.11,5719.0,197.9183,197.9954,197.3979,197.687,5719.0
2021-03-22 09:50:00,205.14,205.41,205.1,205.4,7000.0,197.7159,197.9762,197.6774,197.9665,7000.0
2021-03-22 09:55:00,205.43,206.06,205.43,205.75,14235.0,197.9954,198.6026,197.9954,198.3039,14235.0
2021-03-22 10:00:00,205.61,205.83,205.24,205.28,7351.0,198.1689,198.381,197.8123,197.8509,7351.0
2021-03-22 10:05:00,205.24,205.62,205.08,205.48,4900.0,197.8123,198.1786,197.6581,198.0436,4900.0
2021-03-22 10:10:00,205.62,206.13,205.47,206.13,3208.0,198.1786,198.6701,198.034,198.6701,3208.0
2021-03-22 10:15:00,206.03,206.03,205.1,205.1,3562.0,198.5737,198.5737,197.6774,197.6774,3562.0
2021-03-22 10:20:00,205.3,205.47,205.27,205.32,1130.0,197.8701,198.034,197.8412,197.8894,1130.0
2021-03-22 10:25:00,205.28,205.41,204.9,205.11,4175.0,197.8509,197.9762,197.4846,197.687,4175.0
2021-03-22 10:30:00,205.12,205.39,205.12,205.38,2400.0,197.6967,197.9569,197.6967,197.9472,2400.0
2021-03-22 10:35:00,205.28,205.37,205.12,205.23,3234.0,197.8509,197.9376,197.6967,197.8027,3234.0
2021-03-22 10:40:00,205.3,205.46,205.26,205.46,5410.0,197.8701,198.0243,197.8316,198.0243,5410.0
2021-03-22 10:45:00,205.53,205.8,205.03,205.25,159194.0,198.0918,198.352,197.6099,197.8219,159194.0
2021-03-22 10:50:00,205.27,205.36,204.92,205.08,48981.0,197.8412,197.928,197.5039,197.6581,48981.0
2021-03-22 10:55:00,205.1,205.19,204.95,204.95,40544.0,197.6774,197.7641,197.5328,197.5328,40544.0
2021-03-22 11:00:00,204.96,205.14,204.91,205.06,6619.0,197.5424,197.7159,197.4943,197.6388,6619.0
2021-03-22 11:05:00,205.12,205.12,204.84,204.84,5446.0,197.6967,197.6967,197.4268,197.4268,5446.0
2021-03-22 11:10:00,204.82,204.85,204.52,204.68,4246.0,197.4075,197.4364,197.1184,197.2726,4246.0
2021-03-22 11:15:00,204.65,204.74,204.44,204.74,2409.0,197.2437,197.3304,197.0413,197.3304,2409.0
2021-03-22 11:20:00,204.76,205.1,204.76,205.08,7667.0,197.3497,197.6774,197.3497,197.6581,7667.0
2021-03-22 11:25:00,205.06,205.18,204.9,205.06,8522.0,197.6388,197.7545,197.4846,197.6388,8522.0
2021-03-22 11:30:00,205.06,205.1,204.95,204.97,9748.0,197.6388,197.6774,197.5328,197.5521,9748.0
2021-03-22 11:35:00,205.04,205.08,204.87,204.99,6289.0,197.6195,197.6581,197.4557,197.5714,6289.0
2021-03-22 11:40:00,205.03,205.06,204.89,205.06,4659.0,197.6099,197.6388,197.475,197.6388,4659.0
2021-03-22 11:45:00,205.01,205.01,204.72,204.85,7253.0,197.5906,197.5906,197.3111,197.4364,7253.0
2021-03-22 11:50:00,204.99,205.25,204.92,205.02,51293.0,197.5714,197.8219,197.5039,197.6003,51293.0
2021-03-22 11:55:00,205.02,205.18,204.83,204.83,36869.0,197.6003,197.7545,197.4171,197.4171,36869.0
2021-03-22 12:00:00,204.99,205.07,204.93,204.93,7239.0,197.5714,197.6485,197.5135,197.5135,7239.0
2021-03-22 12:05:00,204.98,205.0,204.8,204.94,4324.0,197.5617,197.581,197.3882,197.5232,4324.0
2021-03-22 12:10:00,204.94,205.29,204.89,205.05,63643.0,197.5232,197.8605,197.475,197.6292,63643.0
2021-03-22 12:15:00,205.07,205.2,205.02,205.03,29979.0,197.6485,197.7738,197.6003,197.6099,29979.0
2021-03-22 12:20:00,205.03,205.09,204.94,205.03,5187.0,197.6099,197.6677,197.5232,197.6099,5187.0
2021-03-22 12:25:00,205.07,205.07,204.75,204.91,4515.0,197.6485,197.6485,197.34,197.4943,4515.0
2021-03-22 12:30:00,204.93,204.93,204.55,204.76,4456.0,197.5135,197.5135,197.1473,197.3497,4456.0
2021-03-22 12:35:00,204.65,204.74,204.56,204.65,1603.0,197.2437,197.3304,197.1569,197.2437,1603.0
2021-03-22 12:40:00,204.73,204.76,204.45,204.58,5696.0,197.3208,197.3497,197.0509,197.1762,5696.0
2021-03-22 12:45:00,204.5,204.55,204.28,204.28,6946.0,197.0991,197.1473,196.8871,196.8871,6946.0
2021-03-22 12:50:00,204.31,204.46,204.22,204.38,4010.0,196.916,197.0605,196.8292,196.9834,4010.0
2021-03-22 12:55:00,204.41,204.48,204.26,204.35,3190.0,197.0123,197.0798,196.8678,196.9545,3190.0
2021-03-22 13:00:00,204.38,204.38,203.96,203.96,3819.0,196.9834,196.9834,196.5786,196.5786,3819.0
2021-03-22 13:05:00,203.98,204.07,203.93,203.99,2606.0,196.5979,196.6847,196.5497,196.6075,2606.0
2021-03-22 13:10:00,204.01,204.1,203.73,204.1,4589.0,196.6268,196.7136,196.357,196.7136,4589.0
2021-03-22 13:15:00,204.06,204.22,203.98,204.18,3012.0,196.675,196.8292,196.5979,196.7907,3012.0
2021-03-22 13:20:00,204.25,204.33,204.21,204.33,2109.0,196.8581,196.9352,196.8196,196.9352,2109.0
2021-03-22 13:25:00,204.32,204.5,204.2,204.38,3714.0,196.9256,197.0991,196.8099,196.9834,3714.0
2021-03-22 13:30:00,204.39,204.54,204.39,204.49,4246.0,196.9931,197.1376,196.9931,197.0895,4246.0
2021-03-22 13:35:00,204.43,204.44,204.24,204.44,4401.0,197.0316,197.0413,196.8485,197.0413,4401.0
2021-03-22 13:40:00,204.42,204.64,204.36,204.57,4153.0,197.022,197.234,196.9642,197.1666,4153.0
2021-03-22 13:45:00,204.54,204.72,204.54,204.58,3669.0,197.1376,197.3111,197.1376,197.1762,3669.0
2021-03-22 13:50:00,204.61,204.64,204.46,204.46,3938.0,197.2051,197.234,197.0605,197.0605,3938.0
2021-03-22 13:55:00,204.41,204.53,204.28,204.38,5337.0,197.0123,197.128,196.8871,196.9834,5337.0
2021-03-22 14:00:00,204.39,204.51,204.35,204.49,2026.0,196.9931,197.1087,196.9545,197.0895,2026.0
2021-03-22 14:05:00,204.5,204.56,204.44,204.5,3428.0,197.0991,197.1569,197.0413,197.0991,3428.0
2021-03-22 14:10:00,204.5,204.65,204.19,204.22,30213.0,197.0991,197.2437,196.8003,196.8292,30213.0
2021-03-22 14:15:00,204.33,204.33,204.15,204.17,8291.0,196.9352,196.9352,196.7618,196.781,8291.0
2021-03-22 14:20:00,204.16,204.35,204.12,204.31,4874.0,196.7714,196.9545,196.7328,196.916,4874.0
2021-03-22 14:25:00,204.39,204.39,204.26,204.31,8136.0,196.9931,196.9931,196.8678,196.916,8136.0
2021-03-22 14:30:00,204.31,204.5,204.27,204.37,60886.0,196.916,197.0991,196.8774,196.9738,60886.0
2021-03-22 14:35:00,204.34,204.5,204.34,204.39,37387.0,196.9449,197.0991,196.9449,196.9931,37387.0
2021-03-22 14:40:00,204.39,204.72,204.34,204.38,78603.0,196.9931,197.3111,196.9449,196.9834,78603.0
2021-03-22 14:45:00,204.39,204.41,204.13,204.15,5491.0,196.9931,197.0123,196.7425,196.7618,5491.0
2021-03-22 14:50:00,204.18,204.18,203.76,203.86,6096.0,196.7907,196.7907,196.3859,196.4823,6096.0
2021-03-22 14:55:00,203.8,204.13,203.8,204.08,5601.0,196.4244,196.7425,196.4244,196.6943,5601.0
2021-03-22 15:00:00,204.16,204.3,204.08,204.2,10815.0,196.7714,196.9063,196.6943,196.8099,10815.0
2021-03-22 15:05:00,204.2,204.23,203.93,204.11,12952.0,196.8099,196.8389,196.5497,196.7232,12952.0
2021-03-22 15:10:00,204.18,204.22,204.02,204.04,4340.0,196.7907,196.8292,196.6365,196.6557,4340.0
2021-03-22 15:15:00,204.05,204.07,203.54,203.62,7603.0,196.6654,196.6847,196.1738,196.2509,7603.0
2021-03-22 15:20:00,203.63,203.76,203.38,203.5,10631.0,196.2606,196.3859,196.0196,196.1353,10631.0
2021-03-22 15:25:00,203.56,203.58,203.32,203.37,11473.0,196.1931,196.2124,195.9618,196.01,11473.0
2021-03-22 15:30:00,203.33,203.47,203.23,203.38,21601.0,195.9714,196.1064,195.8751,196.0196,21601.0
2021-03-22 15:35:00,203.37,203.6,203.32,203.52,14194.0,196.01,196.2317,195.9618,196.1546,14194.0
2021-03-22 15:40:00,203.51,203.88,203.25,203.75,56550.0,196.1449,196.5015,195.8943,196.3762,56550.0
2021-03-22 15:45:00,203.77,203.83,203.53,203.65,19003.0,196.3955,196.4533,196.1642,196.2799,19003.0
2021-03-22 15:50:00,203.55,203.7,203.44,203.68,23782.0,196.1835,196.328,196.0775,196.3088,23782.0
2021-03-22 15:55:00,203.66,204.22,203.39,203.87,92939.0,196.2895,196.8292,196.0293,196.4919,92939.0
2021-03-23 09:30:00,203.0,203.8,202.85,203.02,18491.0,195.6534,196.4244,195.5088,195.6727,18491.0
2021-03-23 09:35:00,203.05,203.31,202.58,202.77,17312.0,195.7016,195.9522,195.2486,195.4317,17312.0
2021-03-23 09:40:00,202.87,202.95,202.14,202.21,6635.0,195.5281,195.6052,194.8245,194.892,6635.0
2021-03-23 09:45:00,202.11,202.12,201.57,201.99,11973.0,194.7956,194.8052,194.2751,194.6799,11973.0
2021-03-23 09:50:00,202.03,202.07,201.22,201.39,7398.0,194.7185,194.757,193.9378,194.1016,7398.0
2021-03-23 09:55:00,201.39,201.54,201.01,201.46,6716.0,194.1016,194.2462,193.7354,194.1691,6716.0
2021-03-23 10:00:00,201.47,201.58,201.09,201.2,12850.0,194.1787,194.2848,193.8125,193.9185,12850.0
2021-03-23 10:05:00,201.16,201.33,200.99,201.18,10107.0,193.88,194.0438,193.7161,193.8992,10107.0
2021-03-23 10:10:00,201.17,201.66,201.17,201.64,9842.0,193.8896,194.3619,193.8896,194.3426,9842.0
2021-03-23 10:15:00,201.8,201.89,201.65,201.65,6742.0,194.4968,194.5835,194.3522,194.3522,6742.0
2021-03-23 10:20:00,201.71,202.16,201.5,201.58,17501.0,194.4101,194.8438,194.2077,194.2848,17501.0
2021-03-23 10:25:00,201.65,202.43,201.6,202.28,13503.0,194.3522,195.104,194.304,194.9594,13503.0
2021-03-23 10:30:00,202.28,202.6,201.69,201.77,12568.0,194.9594,195.2679,194.3908,194.4679,12568.0
2021-03-23 10:35:00,201.71,201.71,201.43,201.69,11363.0,194.4101,194.4101,194.1402,194.3908,11363.0
2021-03-23 10:40:00,201.73,201.81,201.09,201.12,8613.0,194.4293,194.5064,193.8125,193.8414,8613.0
2021-03-23 10:45:00,201.2,201.26,200.88,200.95,15561.0,193.9185,193.9763,193.6101,193.6776,15561.0
2021-03-23 10:50:00,200.98,201.47,200.98,201.28,13526.0,193.7065,194.1787,193.7065,193.9956,13526.0
2021-03-23 10:55:00,201.34,201.44,201.04,201.44,11503.0,194.0535,194.1498,193.7643,194.1498,11503.0
2021-03-23 11:00:00,201.5,201.84,201.5,201.81,13737.0,194.2077,194.5354,194.2077,194.5064,13737.0
2021-03-23 11:05:00,201.81,202.32,201.81,202.32,8261.0,194.5064,194.998,194.5064,194.998,8261.0
2021-03-23 11:10:00,202.22,202.57,202.21,202.4,6858.0,194.9016,195.2389,194.892,195.0751,6858.0
2021-03-23 11:15:00,202.39,202.67,202.33,202.56,4134.0,195.0655,195.3353,195.0076,195.2293,4134.0
2021-03-23 11:20:00,202.56,202.56,202.33,202.51,7393.0,195.2293,195.2293,195.0076,195.1811,7393.0
2021-03-23 11:25:00,202.53,202.6,202.49,202.49,3888.0,195.2004,195.2679,195.1618,195.1618,3888.0
2021-03-23 11:30:00,202.52,202.66,202.33,202.34,5816.0,195.1907,195.3257,195.0076,195.0173,5816.0
2021-03-23 11:35:00,202.34,202.42,202.01,202.01,6051.0,195.0173,195.0944,194.6992,194.6992,6051.0
2021-03-23 11:40:00,202.06,202.29,202.05,202.28,4633.0,194.7474,194.9691,194.7378,194.9594,4633.0
2021-03-23 11:45:00,202.35,202.35,201.97,201.97,4539.0,195.0269,195.0269,194.6607,194.6607,4539.0
2021-03-23 11:50:00,201.99,202.17,201.97,202.11,6235.0,194.6799,194.8534,194.6607,194.7956,6235.0
2021-03-23 11:55:00,202.18,202.32,202.08,202.19,5038.0,194.8631,194.998,194.7667,194.8727,5038.0
2021-03-23 12:00:00,202.25,202.55,202.25,202.37,5948.0,194.9305,195.2197,194.9305,195.0462,5948.0
2021-03-23 12:05:00,202.35,202.35,201.91,202.22,9994.0,195.0269,195.0269,194.6028,194.9016,9994.0
2021-03-23 12:10:00,202.26,202.29,201.99,202.06,8606.0,194.9402,194.9691,194.6799,194.7474,8606.0
2021-03-23 12:15:00,202.09,202.21,201.87,202.04,7424.0,194.7763,194.892,194.5643,194.7281,7424.0
2021-03-23 12:20:00,202.07,202.67,202.06,202.6,6329.0,194.757,195.3353,194.7474,195.2679,6329.0
2021-03-23 12:25:00,202.6,202.6,202.16,202.17,9350.0,195.2679,195.2679,194.8438,194.8534,9350.0
2021-03-23 12:30:00,202.19,202.28,202.02,202.04,6545.0,194.8727,194.9594,194.7088,194.7281,6545.0
2021-03-23 12:35:00,202.06,202.26,201.96,202.25,8340.0,194.7474,194.9402,194.651,194.9305,8340.0
2021-03-23 12:40:00,202.21,202.21,201.96,202.03,5354.0,194.892,194.892,194.651,194.7185,5354.0
2021-03-23 12:45:00,202.0,202.03,201.88,201.88,5131.0,194.6896,194.7185,194.5739,194.5739,5131.0
2021-03-23 12:50:00,201.86,202.01,201.69,201.77,17150.0,194.5546,194.6992,194.3908,194.4679,17150.0
2021-03-23 12:55:00,201.72,202.48,201.6,202.12,73856.0,194.4197,195.1522,194.304,194.8052,73856.0
2021-03-23 13:00:00,202.19,202.25,202.12,202.21,5286.0,194.8727,194.9305,194.8052,194.892,5286.0
2021-03-23 13:05:00,202.21,202.53,202.21,202.36,7110.0,194.892,195.2004,194.892,195.0365,7110.0
2021-03-23 13:10:00,202.3,202.33,202.17,202.25,5096.0,194.9787,195.0076,194.8534,194.9305,5096.0
2021-03-23 13:15:00,202.21,202.51,202.21,202.51,4639.0,194.892,195.1811,194.892,195.1811,4639.0
2021-03-23 13:20:00,202.59,202.59,202.29,202.47,6536.0,195.2582,195.2582,194.9691,195.1426,6536.0
2021-03-23 13:25:00,202.47,202.47,202.29,202.35,3436.0,195.1426,195.1426,194.9691,195.0269,3436.0
2021-03-23 13:30:00,202.33,202.4,202.21,202.25,5413.0,195.0076,195.0751,194.892,194.9305,5413.0
2021-03-23 13:35:00,202.26,202.26,202.04,202.04,3218.0,194.9402,194.9402,194.7281,194.7281,3218.0
2021-03-23 13:40:00,202.09,202.09,201.65,201.66,5450.0,194.7763,194.7763,194.3522,194.3619,5450.0
2021-03-23 13:45:00,201.68,201.74,201.44,201.64,8025.0,194.3811,194.439,194.1498,194.3426,8025.0
2021-03-23 13:50:00,201.59,201.74,201.48,201.72,4001.0,194.2944,194.439,194.1884,194.4197,4001.0
2021-03-23 13:55:00,201.71,201.72,201.26,201.36,5607.0,194.4101,194.4197,193.9763,194.0727,5607.0
2021-03-23 14:00:00,201.34,201.35,201.01,201.01,4574.0,194.0535,194.0631,193.7354,193.7354,4574.0
2021-03-23 14:05:00,200.99,201.36,200.93,201.36,11406.0,193.7161,194.0727,193.6583,194.0727,11406.0
2021-03-23 14:10:00,201.39,201.5,201.29,201.42,7267.0,194.1016,194.2077,194.0053,194.1306,7267.0
2021-03-23 14:15:00,201.37,201.41,201.18,201.35,6214.0,194.0824,194.1209,193.8992,194.0631,6214.0
2021-03-23 14:20:00,201.34,201.68,201.31,201.62,8240.0,194.0535,194.3811,194.0245,194.3233,8240.0
2021-03-23 14:25:00,201.67,201.78,201.56,201.71,7062.0,194.3715,194.4775,194.2655,194.4101,7062.0
2021-03-23 14:30:00,201.77,201.77,201.43,201.43,7835.0,194.4679,194.4679,194.1402,194.1402,7835.0
2021-03-23 14:35:00,201.54,201.69,201.46,201.55,7906.0,194.2462,194.3908,194.1691,194.2559,7906.0
2021-03-23 14:40:00,201.56,201.57,201.22,201.41,5825.0,194.2655,194.2751,193.9378,194.1209,5825.0
2021-03-23 14:45:00,201.33,201.43,201.24,201.4,7936.0,194.0438,194.1402,193.9571,194.1113,7936.0
2021-03-23 14:50:00,201.39,201.41,201.15,201.15,7811.0,194.1016,194.1209,193.8703,193.8703,7811.0
2021-03-23 14:55:00,201.12,201.12,200.84,200.85,6485.0,193.8414,193.8414,193.5715,193.5812,6485.0
2021-03-23 15:00:00,200.89,200.99,200.62,200.95,8407.0,193.6197,193.7161,193.3595,193.6776,8407.0
2021-03-23 15:05:00,200.98,201.11,200.69,200.73,9659.0,193.7065,193.8318,193.427,193.4655,9659.0
2021-03-23 15:10:00,200.77,200.79,200.42,200.45,11382.0,193.5041,193.5234,193.1667,193.1957,11382.0
2021-03-23 15:15:00,200.41,200.61,200.19,200.52,15044.0,193.1571,193.3499,192.9451,193.2631,15044.0
2021-03-23 15:20:00,200.47,200.47,199.86,199.97,22965.0,193.2149,193.2149,192.627,192.733,22965.0
2021-03-23 15:25:00,199.93,200.28,199.81,200.2,15291.0,192.6945,193.0318,192.5788,192.9547,15291.0
2021-03-23 15:30:00,200.13,200.45,200.03,200.16,41643.0,192.8872,193.1957,192.7909,192.9162,41643.0
2021-03-23 15:35:00,200.12,200.75,199.95,200.52,37328.0,192.8776,193.4848,192.7138,193.2631,37328.0
2021-03-23 15:40:00,200.5,200.87,200.39,200.74,38917.0,193.2439,193.6005,193.1378,193.4752,38917.0
2021-03-23 15:45:00,200.73,200.99,200.27,200.45,35555.0,193.4655,193.7161,193.0222,193.1957,35555.0
2021-03-23 15:50:00,200.29,200.82,200.09,200.78,39920.0,193.0415,193.5523,192.8487,193.5137,39920.0
2021-03-23 15:55:00,200.76,200.85,200.57,200.73,59334.0,193.4944,193.5812,193.3113,193.4655,59334.0
2021-03-24 09:30:00,201.45,202.0,201.37,201.58,13501.0,194.1595,194.6896,194.0824,194.2848,13501.0
2021-03-24 09:35:00,201.97,202.07,201.55,201.76,4559.0,194.6607,194.757,194.2559,194.4583,4559.0
2021-03-24 09:40:00,201.75,202.73,201.61,202.73,4766.0,194.4486,195.3931,194.3137,195.3931,4766.0
2021-03-24 09:45:00,202.71,203.44,202.58,203.13,25220.0,195.3739,196.0775,195.2486,195.7787,25220.0
2021-03-24 09:50:00,203.13,203.25,202.36,202.42,12381.0,195.7787,195.8943,195.0365,195.0944,12381.0
2021-03-24 09:55:00,202.24,202.53,202.17,202.17,4080.0,194.9209,195.2004,194.8534,194.8534,4080.0
2021-03-24 10:00:00,202.15,203.0,202.1,202.45,4293.0,194.8341,195.6534,194.7859,195.1233,4293.0
2021-03-24 10:05:00,202.64,203.12,202.63,203.01,7545.0,195.3064,195.769,195.2968,195.663,7545.0
2021-03-24 10:10:00,202.8,203.34,202.42,202.87,6935.0,195.4606,195.9811,195.0944,195.5281,6935.0
2021-03-24 10:15:00,202.85,203.05,202.16,202.18,4304.0,195.5088,195.7016,194.8438,194.8631,4304.0
2021-03-24 10:20:00,202.2,202.73,202.19,202.6,5808.0,194.8823,195.3931,194.8727,195.2679,5808.0
2021-03-24 10:25:00,202.43,202.59,202.17,202.58,3886.0,195.104,195.2582,194.8534,195.2486,3886.0
2021-03-24 10:30:00,202.58,202.79,202.43,202.55,5250.0,195.2486,195.451,195.104,195.2197,5250.0
2021-03-24 10:35:00,202.6,203.14,202.6,203.14,4895.0,195.2679,195.7883,195.2679,195.7883,4895.0
2021-03-24 10:40:00,203.18,203.39,203.11,203.19,9507.0,195.8269,196.0293,195.7594,195.8365,9507.0
2021-03-24 10:45:00,203.26,203.81,203.1,203.54,11425.0,195.904,196.4341,195.7498,196.1738,11425.0
2021-03-24 10:50:00,203.52,203.52,203.17,203.33,2401.0,196.1546,196.1546,195.8172,195.9714,2401.0
2021-03-24 10:55:00,203.42,203.42,203.14,203.33,7987.0,196.0582,196.0582,195.7883,195.9714,7987.0
2021-03-24 11:00:00,203.37,203.67,203.27,203.62,3053.0,196.01,196.2991,195.9136,196.2509,3053.0
2021-03-24 11:05:00,203.63,203.82,203.47,203.64,6655.0,196.2606,196.4437,196.1064,196.2702,6655.0
2021-03-24 11:10:00,203.59,203.7,203.46,203.62,4953.0,196.222,196.328,196.0967,196.2509,4953.0
2021-03-24 11:15:00,203.56,203.65,203.4,203.5,9459.0,196.1931,196.2799,196.0389,196.1353,9459.0
2021-03-24 11:20:00,203.5,203.66,203.4,203.6,19381.0,196.1353,196.2895,196.0389,196.2317,19381.0
2021-03-24 11:25:00,203.71,203.86,203.48,203.58,5855.0,196.3377,196.4823,196.116,196.2124,5855.0
2021-03-24 11:30:00,203.59,203.59,203.18,203.19,11512.0,196.222,196.222,195.8269,195.8365,11512.0
2021-03-24 11:35:00,203.19,203.29,203.03,203.17,3544.0,195.8365,195.9329,195.6823,195.8172,3544.0
2021-03-24 11:40:00,203.06,203.07,202.92,202.95,1742.0,195.7112,195.7208,195.5763,195.6052,1742.0
2021-03-24 11:45:00,203.07,203.07,202.85,202.94,5700.0,195.7208,195.7208,195.5088,195.5955,5700.0
2021-03-24 11:50:00,202.89,203.08,202.85,202.98,3930.0,195.5474,195.7305,195.5088,195.6341,3930.0
2021-03-24 11:55:00,202.98,202.98,202.62,202.72,4956.0,195.6341,195.6341,195.2871,195.3835,4956.0
2021-03-24 12:00:00,202.8,203.16,202.74,203.13,4490.0,195.4606,195.8076,195.4028,195.7787,4490.0
2021-03-24 12:05:00,203.15,203.45,203.15,203.4,5068.0,195.7979,196.0871,195.7979,196.0389,5068.0
2021-03-24 12:10:00,203.4,203.5,203.27,203.41,3444.0,196.0389,196.1353,195.9136,196.0485,3444.0
2021-03-24 12:15:00,203.38,203.55,203.36,203.43,2922.0,196.0196,196.1835,196.0003,196.0678,2922.0
2021-03-24 12:20:00,203.45,203.51,203.32,203.38,2153.0,196.0871,196.1449,195.9618,196.0196,2153.0
2021-03-24 12:25:00,203.38,203.65,203.21,203.63,7694.0,196.0196,196.2799,195.8558,196.2606,7694.0
2021-03-24 12:30:00,203.62,203.62,203.44,203.6,3515.0,196.2509,196.2509,196.0775,196.2317,3515.0
2021-03-24 12:35:00,203.6,203.97,203.53,203.91,2562.0,196.2317,196.5883,196.1642,196.5304,2562.0
2021-03-24 12:40:00,203.91,203.97,203.79,203.97,3283.0,196.5304,196.5883,196.4148,196.5883,3283.0
2021-03-24 12:45:00,203.96,203.96,203.62,203.68,4403.0,196.5786,196.5786,196.2509,196.3088,4403.0
2021-03-24 12:50:00,203.68,203.68,203.32,203.37,5628.0,196.3088,196.3088,195.9618,196.01,5628.0
2021-03-24 12:55:00,203.42,203.44,203.24,203.44,5085.0,196.0582,196.0775,195.8847,196.0775,5085.0
2021-03-24 13:00:00,203.35,203.35,203.08,203.2,6533.0,195.9907,195.9907,195.7305,195.8461,6533.0
2021-03-24 13:05:00,203.33,203.33,202.89,203.02,6524.0,195.9714,195.9714,195.5474,195.6727,6524.0
2021-03-24 13:10:00,203.02,203.05,202.91,202.91,2007.0,195.6727,195.7016,195.5666,195.5666,2007.0
2021-03-24 13:15:00,202.9,202.91,202.73,202.86,5541.0,195.557,195.5666,195.3931,195.5184,5541.0
2021-03-24 13:20:00,202.92,203.17,202.87,203.17,2478.0,195.5763,195.8172,195.5281,195.8172,2478.0
2021-03-24 13:25:00,203.17,203.25,203.08,203.13,3286.0,195.8172,195.8943,195.7305,195.7787,3286.0
2021-03-24 13:30:00,203.05,203.08,202.93,202.94,1801.0,195.7016,195.7305,195.5859,195.5955,1801.0
2021-03-24 13:35:00,203.02,203.11,202.97,203.09,2786.0,195.6727,195.7594,195.6245,195.7401,2786.0
2021-03-24 13:40:00,203.07,203.07,202.62,202.62,2384.0,195.7208,195.7208,195.2871,195.2871,2384.0
2021-03-24 13:45:00,202.62,203.05,202.55,203.05,4251.0,195.2871,195.7016,195.2197,195.7016,4251.0
2021-03-24 13:50:00,203.13,203.28,202.96,202.96,3101.0,195.7787,195.9232,195.6148,195.6148,3101.0
2021-03-24 13:55:00,202.95,203.07,202.92,203.07,3198.0,195.6052,195.7208,195.5763,195.7208,3198.0
2021-03-24 14:00:00,203.11,203.18,203.0,203.18,4844.0,195.7594,195.8269,195.6534,195.8269,4844.0
2021-03-24 14:05:00,203.17,203.23,203.0,203.11,3212.0,195.8172,195.8751,195.6534,195.7594,3212.0
2021-03-24 14:10:00,203.15,203.16,203.0,203.0,1821.0,195.7979,195.8076,195.6534,195.6534,1821.0
2021-03-24 14:15:00,203.09,203.22,203.0,203.19,4309.0,195.7401,195.8654,195.6534,195.8365,4309.0
2021-03-24 14:20:00,203.15,203.23,203.0,203.04,3228.0,195.7979,195.8751,195.6534,195.6919,3228.0
2021-03-24 14:25:00,203.0,203.2,202.83,202.83,14033.0,195.6534,195.8461,195.4895,195.4895,14033.0
2021-03-24 14:30:00,202.83,202.83,202.57,202.67,5546.0,195.4895,195.4895,195.2389,195.3353,5546.0
2021-03-24 14:35:00,202.65,202.76,202.52,202.55,3555.0,195.316,195.4221,195.1907,195.2197,3555.0
2021-03-24 14:40:00,202.57,202.57,202.39,202.39,3453.0,195.2389,195.2389,195.0655,195.0655,3453.0
2021-03-24 14:45:00,202.45,202.84,202.36,202.83,5789.0,195.1233,195.4992,195.0365,195.4895,5789.0
2021-03-24 14:50:00,202.76,202.79,202.34,202.36,3800.0,195.4221,195.451,195.0173,195.0365,3800.0
2021-03-24 14:55:00,202.25,202.59,202.17,202.38,7236.0,194.9305,195.2582,194.8534,195.0558,7236.0
2021-03-24 15:00:00,202.32,202.86,202.11,202.73,33383.0,194.998,195.5184,194.7956,195.3931,33383.0
2021-03-24 15:05:00,202.78,203.03,202.77,202.92,7236.0,195.4413,195.6823,195.4317,195.5763,7236.0
2021-03-24 15:10:00,202.98,203.04,202.65,202.82,5417.0,195.6341,195.6919,195.316,195.4799,5417.0
2021-03-24 15:15:00,202.78,203.13,202.75,202.97,7656.0,195.4413,195.7787,195.4124,195.6245,7656.0
2021-03-24 15:20:00,202.99,202.99,202.55,202.6,7973.0,195.6437,195.6437,195.2197,195.2679,7973.0
2021-03-24 15:25:00,202.6,202.81,202.59,202.73,8217.0,195.2679,195.4703,195.2582,195.3931,8217.0
2021-03-24 15:30:00,202.67,202.71,202.31,202.32,7474.0,195.3353,195.3739,194.9883,194.998,7474.0
2021-03-24 15:35:00,202.34,202.37,202.15,202.15,11593.0,195.0173,195.0462,194.8341,194.8341,11593.0
2021-03-24 15:40:00,202.13,202.31,202.05,202.06,11072.0,194.8149,194.9883,194.7378,194.7474,11072.0
2021-03-24 15:45:00,202.04,202.36,202.02,202.16,14110.0,194.7281,195.0365,194.7088,194.8438,14110.0
2021-03-24 15:50:00,202.19,202.19,201.92,202.06,29852.0,194.8727,194.8727,194.6125,194.7474,29852.0
2021-03-24 15:55:00,202.05,202.14,201.72,201.72,60938.0,194.7378,194.8245,194.4197,194.4197,60938.0
2021-03-25 09:30:00,200.51,200.81,199.68,200.81,15140.0,193.2535,193.5426,192.4535,193.5426,15140.0
2021-03-25 09:35:00,200.39,201.06,200.33,200.74,7560.0,193.1378,193.7836,193.08,193.4752,7560.0
2021-03-25 09:40:00,200.86,201.14,200.28,200.28,8918.0,193.5908,193.8607,193.0318,193.0318,8918.0
2021-03-25 09:45:00,200.5,201.88,200.32,201.88,7689.0,193.2439,194.5739,193.0704,194.5739,7689.0
2021-03-25 09:50:00,201.79,201.81,201.21,201.76,13652.0,194.4872,194.5064,193.9282,194.4583,13652.0
2021-03-25 09:55:00,201.77,202.36,201.49,201.72,15068.0,194.4679,195.0365,194.198,194.4197,15068.0
2021-03-25 10:00:00,201.62,201.63,201.16,201.54,12335.0,194.3233,194.333,193.88,194.2462,12335.0
2021-03-25 10:05:00,201.47,201.47,201.1,201.45,10320.0,194.1787,194.1787,193.8221,194.1595,10320.0
2021-03-25 10:10:00,201.51,201.88,201.46,201.88,5782.0,194.2173,194.5739,194.1691,194.5739,5782.0
2021-03-25 10:15:00,201.81,201.95,201.24,201.58,11056.0,194.5064,194.6414,193.9571,194.2848,11056.0
2021-03-25 10:20:00,201.8,202.31,201.71,201.85,11749.0,194.4968,194.9883,194.4101,194.545,11749.0
2021-03-25 10:25:00,201.91,201.97,201.45,201.56,4670.0,194.6028,194.6607,194.1595,194.2655,4670.0
2021-03-25 10:30:00,201.47,201.73,201.04,201.39,5870.0,194.1787,194.4293,193.7643,194.1016,5870.0
2021-03-25 10:35:00,201.22,201.48,201.02,201.08,9592.0,193.9378,194.1884,193.745,193.8029,9592.0
2021-03-25 10:40:00,201.08,201.08,200.69,200.94,8262.0,193.8029,193.8029,193.427,193.6679,8262.0
2021-03-25 10:45:00,200.99,201.11,200.46,200.46,11046.0,193.7161,193.8318,193.2053,193.2053,11046.0
2021-03-25 10:50:00,200.59,200.75,200.27,200.47,15714.0,193.3306,193.4848,193.0222,193.2149,15714.0
2021-03-25 10:55:00,200.47,201.29,200.34,201.29,32151.0,193.2149,194.0053,193.0896,194.0053,32151.0
2021-03-25 11:00:00,200.97,201.58,200.96,201.11,31415.0,193.6968,194.2848,193.6872,193.8318,31415.0
2021-03-25 11:05:00,201.1,201.85,201.07,201.21,9489.0,193.8221,194.545,193.7932,193.9282,9489.0
2021-03-25 11:10:00,201.27,202.19,201.26,201.87,8840.0,193.986,194.8727,193.9763,194.5643,8840.0
2021-03-25 11:15:00,201.96,202.14,201.72,202.05,6638.0,194.651,194.8245,194.4197,194.7378,6638.0
2021-03-25 11:20:00,202.08,202.18,201.75,201.83,12774.0,194.7667,194.8631,194.4486,194.5257,12774.0
2021-03-25 11:25:00,201.89,202.17,201.62,202.16,7655.0,194.5835,194.8534,194.3233,194.8438,7655.0
2021-03-25 11:30:00,202.1,202.62,202.09,202.4,9656.0,194.7859,195.2871,194.7763,195.0751,9656.0
2021-03-25 11:35:00,202.33,202.48,202.19,202.37,5712.0,195.0076,195.1522,194.8727,195.0462,5712.0
2021-03-25 11:40:00,202.35,202.46,202.11,202.27,5806.0,195.0269,195.1329,194.7956,194.9498,5806.0
2021-03-25 11:45:00,202.18,202.47,201.97,202.32,8850.0,194.8631,195.1426,194.6607,194.998,8850.0
2021-03-25 11:50:00,202.22,202.89,202.11,202.89,5880.0,194.9016,195.5474,194.7956,195.5474,5880.0
2021-03-25 11:55:00,202.78,203.58,202.7,203.58,4389.0,195.4413,196.2124,195.3642,196.2124,4389.0
2021-03-25 12:00:00,203.42,203.42,203.01,203.01,9431.0,196.0582,196.0582,195.663,195.663,9431.0
2021-03-25 12:05:00,202.93,202.94,202.5,202.66,7944.0,195.5859,195.5955,195.1715,195.3257,7944.0
2021-03-25 12:10:00,202.66,203.12,202.66,203.0,6819.0,195.3257,195.769,195.3257,195.6534,6819.0
2021-03-25 12:15:00,203.12,203.57,203.11,203.5,3127.0,195.769,196.2027,195.7594,196.1353,3127.0
2021-03-25 12:20:00,203.67,203.82,203.5,203.73,5414.0,196.2991,196.4437,196.1353,196.357,5414.0
2021-03-25 12:25:00,203.77,203.89,203.48,203.63,14052.0,196.3955,196.5112,196.116,196.2606,14052.0
2021-03-25 12:30:00,203.74,203.78,203.58,203.67,4294.0,196.3666,196.4051,196.2124,196.2991,4294.0
2021-03-25 12:35:00,203.71,203.88,203.5,203.61,11435.0,196.3377,196.5015,196.1353,196.2413,11435.0
2021-03-25 12:40:00,203.61,203.91,203.57,203.91,9293.0,196.2413,196.5304,196.2027,196.5304,9293.0
2021-03-25 12:45:00,203.86,204.17,203.83,204.14,5400.0,196.4823,196.781,196.4533,196.7521,5400.0
2021-03-25 12:50:00,204.03,204.17,203.92,204.06,6408.0,196.6461,196.781,196.5401,196.675,6408.0
2021-03-25 12:55:00,203.97,204.06,203.9,203.9,2986.0,196.5883,196.675,196.5208,196.5208,2986.0
2021-03-25 13:00:00,203.84,204.19,203.59,204.18,13952.0,196.463,196.8003,196.222,196.7907,13952.0
2021-03-25 13:05:00,204.25,204.47,204.22,204.35,2206.0,196.8581,197.0702,196.8292,196.9545,2206.0
2021-03-25 13:10:00,204.34,204.46,204.1,204.37,3215.0,196.9449,197.0605,196.7136,196.9738,3215.0
2021-03-25 13:15:00,204.31,204.31,203.95,203.95,12609.0,196.916,196.916,196.569,196.569,12609.0
2021-03-25 13:20:00,203.95,204.03,203.82,203.89,5093.0,196.569,196.6461,196.4437,196.5112,5093.0
2021-03-25 13:25:00,203.81,204.0,203.72,203.92,4793.0,196.4341,196.6172,196.3473,196.5401,4793.0
2021-03-25 13:30:00,203.88,204.02,203.65,203.75,5170.0,196.5015,196.6365,196.2799,196.3762,5170.0
2021-03-25 13:35:00,203.81,204.13,203.49,204.13,3875.0,196.4341,196.7425,196.1256,196.7425,3875.0
2021-03-25 13:40:00,204.33,204.38,204.17,204.37,3050.0,196.9352,196.9834,196.781,196.9738,3050.0
2021-03-25 13:45:00,204.38,204.43,203.93,204.28,5569.0,196.9834,197.0316,196.5497,196.8871,5569.0
2021-03-25 13:50:00,204.01,204.07,203.88,203.94,3357.0,196.6268,196.6847,196.5015,196.5594,3357.0
2021-03-25 13:55:00,203.9,203.96,203.59,203.59,5629.0,196.5208,196.5786,196.222,196.222,5629.0
2021-03-25 14:00:00,203.61,203.62,203.35,203.35,5272.0,196.2413,196.2509,195.9907,195.9907,5272.0
2021-03-25 14:05:00,203.35,203.54,203.17,203.18,4004.0,195.9907,196.1738,195.8172,195.8269,4004.0
2021-03-25 14:10:00,203.15,203.23,203.01,203.1,2409.0,195.7979,195.8751,195.663,195.7498,2409.0
2021-03-25 14:15:00,203.17,203.42,202.94,203.42,7128.0,195.8172,196.0582,195.5955,196.0582,7128.0
2021-03-25 14:20:00,203.31,203.37,202.98,203.12,5455.0,195.9522,196.01,195.6341,195.769,5455.0
2021-03-25 14:25:00,203.12,203.18,202.74,202.77,6088.0,195.769,195.8269,195.4028,195.4317,6088.0
2021-03-25 14:30:00,202.8,202.98,202.76,202.9,7292.0,195.4606,195.6341,195.4221,195.557,7292.0
2021-03-25 14:35:00,202.93,203.52,202.93,203.49,2923.0,195.5859,196.1546,195.5859,196.1256,2923.0
2021-03-25 14:40:00,203.41,203.72,203.41,203.66,4253.0,196.0485,196.3473,196.0485,196.2895,4253.0
2021-03-25 14:45:00,203.61,203.83,203.61,203.68,3702.0,196.2413,196.4533,196.2413,196.3088,3702.0
2021-03-25 14:50:00,203.74,204.17,203.63,204.14,6778.0,196.3666,196.781,196.2606,196.7521,6778.0
2021-03-25 14:55:00,204.1,204.6,204.07,204.42,9826.0,196.7136,197.1955,196.6847,197.022,9826.0
2021-03-25 15:00:00,204.49,204.6,204.41,204.6,7318.0,197.0895,197.1955,197.0123,197.1955,7318.0
2021-03-25 15:05:00,204.65,204.69,204.36,204.42,9600.0,197.2437,197.2822,196.9642,197.022,9600.0
2021-03-25 15:10:00,204.52,204.75,204.38,204.59,8602.0,197.1184,197.34,196.9834,197.1858,8602.0
2021-03-25 15:15:00,204.53,204.82,204.49,204.72,8998.0,197.128,197.4075,197.0895,197.3111,8998.0
2021-03-25 15:20:00,204.7,204.79,204.2,204.2,10662.0,197.2919,197.3786,196.8099,196.8099,10662.0
2021-03-25 15:25:00,204.19,204.42,204.18,204.42,7186.0,196.8003,197.022,196.7907,197.022,7186.0
2021-03-25 15:30:00,204.32,204.66,204.21,204.5,11574.0,196.9256,197.2533,196.8196,197.0991,11574.0
2021-03-25 15:35:00,204.5,204.66,204.27,204.65,10678.0,197.0991,197.2533,196.8774,197.2437,10678.0
2021-03-25 15:40:00,204.66,204.79,204.39,204.53,17765.0,197.2533,197.3786,196.9931,197.128,17765.0
2021-03-25 15:45:00,204.56,205.13,204.41,205.03,29766.0,197.1569,197.7063,197.0123,197.6099,29766.0
2021-03-25 15:50:00,205.05,205.15,204.75,204.86,60765.0,197.6292,197.7256,197.34,197.4461,60765.0
2021-03-25 15:55:00,204.81,205.2,204.58,205.1,159116.0,197.3979,197.7738,197.1762,197.6774,159116.0
2021-03-26 09:30:00,206.33,206.33,205.6,205.94,16587.0,198.8629,198.8629,198.1593,198.487,16587.0
2021-03-26 09:35:00,205.71,206.49,205.71,206.49,11383.0,198.2653,199.0171,198.2653,199.0171,11383.0
2021-03-26 09:40:00,206.52,207.09,206.32,206.91,7147.0,199.046,199.5954,198.8532,199.4219,7147.0
2021-03-26 09:45:00,207.01,207.01,205.85,206.33,8721.0,199.5183,199.5183,198.4002,198.8629,8721.0
2021-03-26 09:50:00,206.27,206.72,206.2,206.43,5084.0,198.805,199.2387,198.7376,198.9592,5084.0
2021-03-26 09:55:00,206.49,207.37,206.49,207.35,5220.0,199.0171,199.8652,199.0171,199.8459,5220.0
2021-03-26 10:00:00,207.11,207.54,206.9,207.53,8468.0,199.6146,200.0291,199.4122,200.0194,8468.0
2021-03-26 10:05:00,207.69,207.96,207.36,207.88,11119.0,200.1736,200.4339,199.8556,200.3568,11119.0
2021-03-26 10:10:00,207.87,208.1,207.66,207.91,8763.0,200.3471,200.5688,200.1447,200.3857,8763.0
2021-03-26 10:15:00,208.01,208.37,207.94,208.36,7394.0,200.4821,200.829,200.4146,200.8194,7394.0
2021-03-26 10:20:00,208.27,208.36,207.82,207.86,10199.0,200.7327,200.8194,200.2989,200.3375,10199.0
2021-03-26 10:25:00,207.89,207.95,207.54,207.67,7325.0,200.3664,200.4242,200.0291,200.1544,7325.0
2021-03-26 10:30:00,207.69,207.9,207.69,207.84,5920.0,200.1736,200.376,200.1736,200.3182,5920.0
2021-03-26 10:35:00,207.81,207.81,207.22,207.33,5579.0,200.2893,200.2893,199.7207,199.8267,5579.0
2021-03-26 10:40:00,207.31,207.33,206.41,206.61,14631.0,199.8074,199.8267,198.94,199.1327,14631.0
2021-03-26 10:45:00,206.68,207.03,206.39,207.02,9446.0,199.2002,199.5375,198.9207,199.5279,9446.0
2021-03-26 10:50:00,206.9,206.96,206.66,206.9,3467.0,199.4122,199.4701,199.1809,199.4122,3467.0
2021-03-26 10:55:00,206.86,206.86,206.1,206.1,3025.0,199.3737,199.3737,198.6412,198.6412,3025.0
2021-03-26 11:00:00,206.08,206.31,205.81,206.13,3719.0,198.6219,198.8436,198.3617,198.6701,3719.0
2021-03-26 11:05:00,206.24,206.34,206.09,206.25,2702.0,198.7761,198.8725,198.6315,198.7858,2702.0
2021-03-26 11:10:00,206.01,206.01,205.59,205.6,2875.0,198.5544,198.5544,198.1496,198.1593,2875.0
2021-03-26 11:15:00,205.59,205.73,205.3,205.35,2795.0,198.1496,198.2846,197.8701,197.9183,2795.0
2021-03-26 11:20:00,205.29,205.38,204.92,205.22,7460.0,197.8605,197.9472,197.5039,197.793,7460.0
2021-03-26 11:25:00,205.22,205.32,205.08,205.31,2600.0,197.793,197.8894,197.6581,197.8798,2600.0
2021-03-26 11:30:00,205.26,205.73,205.22,205.63,12088.0,197.8316,198.2846,197.793,198.1882,12088.0
2021-03-26 11:35:00,205.53,205.57,205.25,205.37,8398.0,198.0918,198.1304,197.8219,197.9376,8398.0
2021-03-26 11:40:00,205.37,205.45,205.29,205.45,6756.0,197.9376,198.0147,197.8605,198.0147,6756.0
2021-03-26 11:45:00,205.41,205.6,205.35,205.42,14610.0,197.9762,198.1593,197.9183,197.9858,14610.0
2021-03-26 11:50:00,205.43,205.51,205.19,205.2,3853.0,197.9954,198.0725,197.7641,197.7738,3853.0
2021-03-26 11:55:00,205.17,205.28,205.01,205.27,5636.0,197.7448,197.8509,197.5906,197.8412,5636.0
2021-03-26 12:00:00,205.27,205.4,205.18,205.19,5344.0,197.8412,197.9665,197.7545,197.7641,5344.0
2021-03-26 12:05:00,205.19,205.37,205.13,205.37,4703.0,197.7641,197.9376,197.7063,197.9376,4703.0
2021-03-26 12:10:00,205.46,205.52,205.2,205.28,3062.0,198.0243,198.0822,197.7738,197.8509,3062.0
2021-03-26 12:15:00,205.28,205.42,205.13,205.19,5240.0,197.8509,197.9858,197.7063,197.7641,5240.0
2021-03-26 12:20:00,205.2,205.22,204.98,205.06,5563.0,197.7738,197.793,197.5617,197.6388,5563.0
2021-03-26 12:25:00,205.11,205.17,204.87,205.0,5822.0,197.687,197.7448,197.4557,197.581,5822.0
2021-03-26 12:30:00,204.96,205.0,204.82,204.98,5079.0,197.5424,197.581,197.4075,197.5617,5079.0
2021-03-26 12:35:00,204.91,205.14,204.79,205.12,5520.0,197.4943,197.7159,197.3786,197.6967,5520.0
2021-03-26 12:40:00,205.07,205.47,205.04,205.39,3859.0,197.6485,198.034,197.6195,197.9569,3859.0
2021-03-26 12:45:00,205.43,205.46,205.24,205.46,2627.0,197.9954,198.0243,197.8123,198.0243,2627.0
2021-03-26 12:50:00,205.45,205.53,205.37,205.52,2601.0,198.0147,198.0918,197.9376,198.0822,2601.0
2021-03-26 12:55:00,205.58,205.64,205.29,205.29,3920.0,198.14,198.1978,197.8605,197.8605,3920.0
2021-03-26 13:00:00,205.37,205.5,205.32,205.5,2108.0,197.9376,198.0629,197.8894,198.0629,2108.0
2021-03-26 13:05:00,205.42,205.77,205.42,205.77,3710.0,197.9858,198.3231,197.9858,198.3231,3710.0
2021-03-26 13:10:00,205.77,205.87,205.52,205.63,7366.0,198.3231,198.4195,198.0822,198.1882,7366.0
2021-03-26 13:15:00,205.61,206.02,205.6,205.83,4381.0,198.1689,198.5641,198.1593,198.381,4381.0
2021-03-26 13:20:00,205.83,206.23,205.8,206.13,9973.0,198.381,198.7665,198.352,198.6701,9973.0
2021-03-26 13:25:00,206.11,206.51,206.11,206.51,3900.0,198.6508,199.0363,198.6508,199.0363,3900.0
2021-03-26 13:30:00,206.49,206.84,206.46,206.71,7440.0,199.0171,199.3544,198.9882,199.2291,7440.0
2021-03-26 13:35:00,206.58,206.7,206.27,206.42,5074.0,199.1038,199.2195,198.805,198.9496,5074.0
2021-03-26 13:40:00,206.41,206.61,206.33,206.61,8279.0,198.94,199.1327,198.8629,199.1327,8279.0
2021-03-26 13:45:00,206.64,206.64,205.97,205.97,4450.0,199.1616,199.1616,198.5159,198.5159,4450.0
2021-03-26 13:50:00,205.88,206.25,205.85,206.22,6993.0,198.4291,198.7858,198.4002,198.7568,6993.0
2021-03-26 13:55:00,206.23,206.37,206.09,206.15,6089.0,198.7665,198.9014,198.6315,198.6894,6089.0
2021-03-26 14:00:00,206.19,206.42,206.09,206.12,8928.0,198.7279,198.9496,198.6315,198.6605,8928.0
2021-03-26 14:05:00,206.04,206.07,205.49,205.58,5451.0,198.5834,198.6123,198.0533,198.14,5451.0
2021-03-26 14:10:00,205.63,205.64,205.28,205.37,6729.0,198.1882,198.1978,197.8509,197.9376,6729.0
2021-03-26 14:15:00,205.25,205.99,205.19,205.98,9137.0,197.8219,198.5352,197.7641,198.5255,9137.0
2021-03-26 14:20:00,205.91,206.75,205.86,206.74,10515.0,198.4581,199.2677,198.4099,199.258,10515.0
2021-03-26 14:25:00,206.74,207.09,206.62,207.08,16327.0,199.258,199.5954,199.1424,199.5857,16327.0
2021-03-26 14:30:00,207.07,207.29,206.86,207.29,10434.0,199.5761,199.7881,199.3737,199.7881,10434.0
2021-03-26 14:35:00,207.33,207.66,207.32,207.43,11501.0,199.8267,200.1447,199.817,199.9231,11501.0
2021-03-26 14:40:00,207.46,207.57,207.27,207.43,9265.0,199.952,200.058,199.7688,199.9231,9265.0
2021-03-26 14:45:00,207.48,207.49,206.3,206.3,7731.0,199.9712,199.9809,198.8339,198.8339,7731.0
2021-03-26 14:50:00,206.36,206.93,206.31,206.86,6101.0,198.8918,199.4411,198.8436,199.3737,6101.0
2021-03-26 14:55:00,206.84,206.96,206.58,206.94,8556.0,199.3544,199.4701,199.1038,199.4508,8556.0
2021-03-26 15:00:00,206.89,207.02,206.71,206.74,12201.0,199.4026,199.5279,199.2291,199.258,12201.0
2021-03-26 15:05:00,206.7,206.72,206.36,206.71,11000.0,199.2195,199.2387,198.8918,199.2291,11000.0
2021-03-26 15:10:00,206.7,207.29,206.6,206.87,9704.0,199.2195,199.7881,199.1231,199.3833,9704.0
2021-03-26 15:15:00,206.9,206.98,206.59,206.86,8910.0,199.4122,199.4893,199.1135,199.3737,8910.0
2021-03-26 15:20:00,206.82,206.89,206.26,206.35,8383.0,199.3351,199.4026,198.7954,198.8821,8383.0
2021-03-26 15:25:00,206.38,206.55,206.16,206.52,5879.0,198.9111,199.0749,198.699,199.046,5879.0
2021-03-26 15:30:00,206.54,207.01,206.47,206.97,8900.0,199.0653,199.5183,198.9978,199.4797,8900.0
2021-03-26 15:35:00,207.02,207.28,207.02,207.22,11081.0,199.5279,199.7785,199.5279,199.7207,11081.0
2021-03-26 15:40:00,207.27,207.77,207.25,207.75,22016.0,199.7688,200.2507,199.7496,200.2315,22016.0
2021-03-26 15:45:00,207.76,208.08,207.63,208.08,24449.0,200.2411,200.5495,200.1158,200.5495,24449.0
2021-03-26 15:50:00,208.44,208.44,207.65,208.17,36473.0,200.8965,200.8965,200.1351,200.6363,36473.0
2021-03-26 15:55:00,208.21,209.49,208.13,209.11,144206.0,200.6748,201.9085,200.5977,201.5423,144206.0
2021-03-29 09:30:00,208.1,208.24,207.13,207.13,18276.0,200.5688,200.7037,199.6339,199.6339,18276.0
2021-03-29 09:35:00,207.13,207.24,206.71,207.19,4643.0,199.6339,199.7399,199.2291,199.6917,4643.0
2021-03-29 09:40:00,207.15,208.23,207.04,207.57,38975.0,199.6532,200.6941,199.5472,200.058,38975.0
2021-03-29 09:45:00,207.56,207.83,207.28,207.37,9046.0,200.0483,200.3086,199.7785,199.8652,9046.0
2021-03-29 09:50:00,207.37,207.38,205.34,205.43,71466.0,199.8652,199.8749,197.9087,197.9954,71466.0
2021-03-29 09:55:00,205.45,205.47,204.61,204.7,11929.0,198.0147,198.034,197.2051,197.2919,11929.0
2021-03-29 10:00:00,204.71,204.71,203.61,204.15,23306.0,197.3015,197.3015,196.2413,196.7618,23306.0
2021-03-29 10:05:00,204.15,204.52,203.63,203.63,15255.0,196.7618,197.1184,196.2606,196.2606,15255.0
2021-03-29 10:10:00,203.58,204.39,203.4,204.38,8303.0,196.2124,196.9931,196.0389,196.9834,8303.0
2021-03-29 10:15:00,204.15,204.72,203.92,204.27,13942.0,196.7618,197.3111,196.5401,196.8774,13942.0
2021-03-29 10:20:00,204.26,204.26,203.57,203.63,13321.0,196.8678,196.8678,196.2027,196.2606,13321.0
2021-03-29 10:25:00,203.68,203.68,203.06,203.12,11252.0,196.3088,196.3088,195.7112,195.769,11252.0
2021-03-29 10:30:00,203.14,203.31,202.81,202.81,7882.0,195.7883,195.9522,195.4703,195.4703,7882.0
2021-03-29 10:35:00,202.81,203.56,202.67,203.56,21334.0,195.4703,196.1931,195.3353,196.1931,21334.0
2021-03-29 10:40:00,203.51,203.6,203.03,203.14,9473.0,196.1449,196.2317,195.6823,195.7883,9473.0
2021-03-29 10:45:00,203.23,203.35,202.71,202.71,13707.0,195.8751,195.9907,195.3739,195.3739,13707.0
2021-03-29 10:50:00,202.75,203.17,202.58,202.84,13756.0,195.4124,195.8172,195.2486,195.4992,13756.0
2021-03-29 10:55:00,202.75,203.23,202.46,202.74,13396.0,195.4124,195.8751,195.1329,195.4028,13396.0
2021-03-29 11:00:00,202.62,203.2,202.42,203.11,11277.0,195.2871,195.8461,195.0944,195.7594,11277.0
2021-03-29 11:05:00,203.11,203.16,202.61,202.97,12674.0,195.7594,195.8076,195.2775,195.6245,12674.0
2021-03-29 11:10:00,202.91,203.62,202.91,203.34,14378.0,195.5666,196.2509,195.5666,195.9811,14378.0
2021-03-29 11:15:00,203.36,203.46,203.03,203.03,5558.0,196.0003,196.0967,195.6823,195.6823,5558.0
2021-03-29 11:20:00,203.06,203.91,202.92,203.9,7149.0,195.7112,196.5304,195.5763,196.5208,7149.0
2021-03-29 11:25:00,203.92,204.35,203.92,204.25,8099.0,196.5401,196.9545,196.5401,196.8581,8099.0
2021-03-29 11:30:00,204.22,204.29,204.09,204.29,6960.0,196.8292,196.8967,196.7039,196.8967,6960.0
2021-03-29 11:35:00,204.22,204.83,204.22,204.71,6415.0,196.8292,197.4171,196.8292,197.3015,6415.0
2021-03-29 11:40:00,204.74,204.79,204.39,204.7,7963.0,197.3304,197.3786,196.9931,197.2919,7963.0
2021-03-29 11:45:00,204.65,204.75,204.42,204.42,4299.0,197.2437,197.34,197.022,197.022,4299.0
2021-03-29 11:50:00,204.37,204.66,204.33,204.51,5350.0,196.9738,197.2533,196.9352,197.1087,5350.0
2021-03-29 11:55:00,204.56,204.62,204.25,204.25,4824.0,197.1569,197.2147,196.8581,196.8581,4824.0
2021-03-29 12:00:00,204.2,204.2,203.78,203.8,10442.0,196.8099,196.8099,196.4051,196.4244,10442.0
2021-03-29 12:05:00,203.75,203.92,203.48,203.62,8444.0,196.3762,196.5401,196.116,196.2509,8444.0
2021-03-29 12:10:00,203.64,203.68,203.18,203.23,5545.0,196.2702,196.3088,195.8269,195.8751,5545.0
2021-03-29 12:15:00,203.25,203.25,202.58,202.68,35496.0,195.8943,195.8943,195.2486,195.345,35496.0
2021-03-29 12:20:00,202.7,203.15,202.7,203.09,7849.0,195.3642,195.7979,195.3642,195.7401,7849.0
2021-03-29 12:25:00,203.01,203.65,203.01,203.4,6816.0,195.663,196.2799,195.663,196.0389,6816.0
2021-03-29 12:30:00,203.4,203.69,203.11,203.6,25797.0,196.0389,196.3184,195.7594,196.2317,25797.0
2021-03-29 12:35:00,203.6,204.25,203.54,204.25,13239.0,196.2317,196.8581,196.1738,196.8581,13239.0
2021-03-29 12:40:00,204.16,204.24,203.84,203.84,7117.0,196.7714,196.8485,196.463,196.463,7117.0
2021-03-29 12:45:00,203.84,204.36,203.79,204.17,6008.0,196.463,196.9642,196.4148,196.781,6008.0
2021-03-29 12:50:00,204.26,204.42,204.02,204.35,4223.0,196.8678,197.022,196.6365,196.9545,4223.0
2021-03-29 12:55:00,204.35,204.76,204.28,204.76,7470.0,196.9545,197.3497,196.8871,197.3497,7470.0
2021-03-29 13:00:00,204.76,205.25,204.75,205.08,9571.0,197.3497,197.8219,197.34,197.6581,9571.0
2021-03-29 13:05:00,205.08,205.23,204.86,205.12,6483.0,197.6581,197.8027,197.4461,197.6967,6483.0
2021-03-29 13:10:00,205.04,205.59,204.97,205.3,5454.0,197.6195,198.1496,197.5521,197.8701,5454.0
2021-03-29 13:15:00,205.36,205.51,205.24,205.44,5064.0,197.928,198.0725,197.8123,198.0051,5064.0
2021-03-29 13:20:00,205.48,205.67,205.47,205.58,8382.0,198.0436,198.2267,198.034,198.14,8382.0
2021-03-29 13:25:00,205.64,205.67,205.26,205.46,4455.0,198.1978,198.2267,197.8316,198.0243,4455.0
2021-03-29 13:30:00,205.46,205.87,205.25,205.87,4524.0,198.0243,198.4195,197.8219,198.4195,4524.0
2021-03-29 13:35:00,205.88,205.88,205.67,205.67,3651.0,198.4291,198.4291,198.2267,198.2267,3651.0
2021-03-29 13:40:00,205.61,205.83,205.57,205.83,3739.0,198.1689,198.381,198.1304,198.381,3739.0
2021-03-29 13:45:00,205.7,205.88,205.58,205.77,5754.0,198.2557,198.4291,198.14,198.3231,5754.0
2021-03-29 13:50:00,205.65,205.73,205.47,205.47,2585.0,198.2075,198.2846,198.034,198.034,2585.0
2021-03-29 13:55:00,205.4,205.41,205.22,205.34,3000.0,197.9665,197.9762,197.793,197.9087,3000.0
2021-03-29 14:00:00,205.36,205.39,205.11,205.23,2722.0,197.928,197.9569,197.687,197.8027,2722.0
2021-03-29 14:05:00,205.28,205.56,205.24,205.4,4252.0,197.8509,198.1207,197.8123,197.9665,4252.0
2021-03-29 14:10:00,205.41,205.49,205.3,205.43,7038.0,197.9762,198.0533,197.8701,197.9954,7038.0
2021-03-29 14:15:00,205.41,205.43,204.97,205.37,5573.0,197.9762,197.9954,197.5521,197.9376,5573.0
2021-03-29 14:20:00,205.28,205.45,205.17,205.22,12922.0,197.8509,198.0147,197.7448,197.793,12922.0
2021-03-29 14:25:00,205.17,205.48,205.16,205.48,5362.0,197.7448,198.0436,197.7352,198.0436,5362.0
2021-03-29 14:30:00,205.4,205.53,205.04,205.19,7450.0,197.9665,198.0918,197.6195,197.7641,7450.0
2021-03-29 14:35:00,205.2,205.32,205.04,205.23,5588.0,197.7738,197.8894,197.6195,197.8027,5588.0
2021-03-29 14:40:00,205.18,205.53,205.18,205.38,6102.0,197.7545,198.0918,197.7545,197.9472,6102.0
2021-03-29 14:45:00,205.41,205.5,205.35,205.45,11832.0,197.9762,198.0629,197.9183,198.0147,11832.0
2021-03-29 14:50:00,205.35,205.76,205.28,205.6,6723.0,197.9183,198.3135,197.8509,198.1593,6723.0
2021-03-29 14:55:00,205.68,205.68,205.35,205.57,4414.0,198.2364,198.2364,197.9183,198.1304,4414.0
2021-03-29 15:00:00,205.77,206.23,205.77,206.22,8101.0,198.3231,198.7665,198.3231,198.7568,8101.0
2021-03-29 15:05:00,206.21,206.46,206.21,206.34,10122.0,198.7472,198.9882,198.7472,198.8725,10122.0
2021-03-29 15:10:00,206.28,206.35,206.09,206.25,7899.0,198.8147,198.8821,198.6315,198.7858,7899.0
2021-03-29 15:15:00,206.31,206.39,206.11,206.2,9503.0,198.8436,198.9207,198.6508,198.7376,9503.0
2021-03-29 15:20:00,206.24,206.33,206.1,206.31,9966.0,198.7761,198.8629,198.6412,198.8436,9966.0
2021-03-29 15:25:00,206.31,206.36,206.17,206.33,13569.0,198.8436,198.8918,198.7087,198.8629,13569.0
2021-03-29 15:30:00,206.34,206.34,206.0,206.01,12693.0,198.8725,198.8725,198.5448,198.5544,12693.0
2021-03-29 15:35:00,206.06,206.35,206.05,206.22,11678.0,198.6026,198.8821,198.593,198.7568,11678.0
2021-03-29 15:40:00,206.22,206.33,205.84,205.84,13949.0,198.7568,198.8629,198.3906,198.3906,13949.0
2021-03-29 15:45:00,205.79,206.2,205.57,205.81,17295.0,198.3424,198.7376,198.1304,198.3617,17295.0
2021-03-29 15:50:00,205.96,205.96,205.65,205.78,36610.0,198.5063,198.5063,198.2075,198.3328,36610.0
2021-03-29 15:55:00,205.75,205.92,205.32,205.59,65787.0,198.3039,198.4677,197.8894,198.1496,65787.0
2021-03-30 09:30:00,205.75,205.75,204.76,205.0,8012.0,198.3039,198.3039,197.3497,197.581,8012.0
2021-03-30 09:35:00,204.9,204.95,204.55,204.62,7248.0,197.4846,197.5328,197.1473,197.2147,7248.0
2021-03-30 09:40:00,204.57,205.49,204.56,205.49,10928.0,197.1666,198.0533,197.1569,198.0533,10928.0
2021-03-30 09:45:00,205.64,206.11,205.59,205.75,10290.0,198.1978,198.6508,198.1496,198.3039,10290.0
2021-03-30 09:50:00,205.74,205.74,205.17,205.41,9937.0,198.2942,198.2942,197.7448,197.9762,9937.0
2021-03-30 09:55:00,205.35,206.11,205.23,205.54,8593.0,197.9183,198.6508,197.8027,198.1015,8593.0
2021-03-30 10:00:00,205.52,205.9,205.26,205.26,9969.0,198.0822,198.4484,197.8316,197.8316,9969.0
2021-03-30 10:05:00,205.3,205.36,204.98,205.25,17427.0,197.8701,197.928,197.5617,197.8219,17427.0
2021-03-30 10:10:00,205.13,206.0,205.03,205.79,14939.0,197.7063,198.5448,197.6099,198.3424,14939.0
2021-03-30 10:15:00,205.78,205.78,204.48,204.49,23167.0,198.3328,198.3328,197.0798,197.0895,23167.0
2021-03-30 10:20:00,204.49,204.49,203.95,204.05,50691.0,197.0895,197.0895,196.569,196.6654,50691.0
2021-03-30 10:25:00,204.05,204.29,203.86,204.28,12700.0,196.6654,196.8967,196.4823,196.8871,12700.0
2021-03-30 10:30:00,204.2,204.34,204.18,204.34,18592.0,196.8099,196.9449,196.7907,196.9449,18592.0
2021-03-30 10:35:00,204.29,204.38,204.18,204.29,7350.0,196.8967,196.9834,196.7907,196.8967,7350.0
2021-03-30 10:40:00,204.28,204.66,204.25,204.66,5944.0,196.8871,197.2533,196.8581,197.2533,5944.0
2021-03-30 10:45:00,204.58,205.08,204.47,204.95,11036.0,197.1762,197.6581,197.0702,197.5328,11036.0
2021-03-30 10:50:00,204.94,205.08,204.62,205.08,6774.0,197.5232,197.6581,197.2147,197.6581,6774.0
2021-03-30 10:55:00,205.08,205.08,204.68,204.9,5370.0,197.6581,197.6581,197.2726,197.4846,5370.0
2021-03-30 11:00:00,204.9,205.11,204.9,205.06,5158.0,197.4846,197.687,197.4846,197.6388,5158.0
2021-03-30 11:05:00,205.09,205.25,204.91,205.25,5192.0,197.6677,197.8219,197.4943,197.8219,5192.0
2021-03-30 11:10:00,205.29,205.51,205.26,205.42,6078.0,197.8605,198.0725,197.8316,197.9858,6078.0
2021-03-30 11:15:00,205.41,205.69,205.27,205.27,7216.0,197.9762,198.246,197.8412,197.8412,7216.0
2021-03-30 11:20:00,205.3,205.48,204.93,204.93,24661.0,197.8701,198.0436,197.5135,197.5135,24661.0
2021-03-30 11:25:00,204.82,204.82,204.56,204.74,3404.0,197.4075,197.4075,197.1569,197.3304,3404.0
2021-03-30 11:30:00,204.91,205.02,204.72,204.92,4511.0,197.4943,197.6003,197.3111,197.5039,4511.0
2021-03-30 11:35:00,204.88,205.11,204.84,205.11,3656.0,197.4653,197.687,197.4268,197.687,3656.0
2021-03-30 11:40:00,205.21,205.38,205.13,205.29,1905.0,197.7834,197.9472,197.7063,197.8605,1905.0
2021-03-30 11:45:00,205.36,205.51,204.81,204.81,7436.0,197.928,198.0725,197.3979,197.3979,7436.0
2021-03-30 11:50:00,204.79,204.9,204.65,204.75,5265.0,197.3786,197.4846,197.2437,197.34,5265.0
2021-03-30 11:55:00,204.81,204.82,204.6,204.71,7096.0,197.3979,197.4075,197.1955,197.3015,7096.0
2021-03-30 12:00:00,204.61,204.93,204.61,204.84,4325.0,197.2051,197.5135,197.2051,197.4268,4325.0
2021-03-30 12:05:00,204.84,204.86,204.68,204.86,3384.0,197.4268,197.4461,197.2726,197.4461,3384.0
2021-03-30 12:10:00,204.78,204.81,204.64,204.69,3031.0,197.369,197.3979,197.234,197.2822,3031.0
2021-03-30 12:15:00,204.71,204.82,204.5,204.6,6202.0,197.3015,197.4075,197.0991,197.1955,6202.0
2021-03-30 12:20:00,204.6,204.61,204.41,204.43,7131.0,197.1955,197.2051,197.0123,197.0316,7131.0
2021-03-30 12:25:00,204.38,204.48,203.9,203.92,4715.0,196.9834,197.0798,196.5208,196.5401,4715.0
2021-03-30 12:30:00,203.85,204.22,203.84,204.21,10666.0,196.4726,196.8292,196.463,196.8196,10666.0
2021-03-30 12:35:00,204.16,204.3,203.88,204.3,7224.0,196.7714,196.9063,196.5015,196.9063,7224.0
2021-03-30 12:40:00,204.32,204.34,204.15,204.24,4000.0,196.9256,196.9449,196.7618,196.8485,4000.0
2021-03-30 12:45:00,204.33,204.33,204.15,204.26,9101.0,196.9352,196.9352,196.7618,196.8678,9101.0
2021-03-30 12:50:00,204.36,204.62,204.22,204.62,3501.0,196.9642,197.2147,196.8292,197.2147,3501.0
2021-03-30 12:55:00,204.62,204.67,204.5,204.54,5535.0,197.2147,197.2629,197.0991,197.1376,5535.0
2021-03-30 13:00:00,204.54,204.54,204.11,204.19,4323.0,197.1376,197.1376,196.7232,196.8003,4323.0
2021-03-30 13:05:00,204.26,204.47,204.18,204.47,2599.0,196.8678,197.0702,196.7907,197.0702,2599.0
2021-03-30 13:10:00,204.49,204.6,204.33,204.58,6870.0,197.0895,197.1955,196.9352,197.1762,6870.0
2021-03-30 13:15:00,204.59,204.9,204.59,204.76,4410.0,197.1858,197.4846,197.1858,197.3497,4410.0
2021-03-30 13:20:00,204.79,204.81,204.59,204.81,2612.0,197.3786,197.3979,197.1858,197.3979,2612.0
2021-03-30 13:25:00,204.82,204.85,204.59,204.75,6274.0,197.4075,197.4364,197.1858,197.34,6274.0
2021-03-30 13:30:00,204.79,204.95,204.63,204.76,2964.0,197.3786,197.5328,197.2244,197.3497,2964.0
2021-03-30 13:35:00,204.73,205.09,204.72,204.94,46473.0,197.3208,197.6677,197.3111,197.5232,46473.0
2021-03-30 13:40:00,204.92,204.92,204.58,204.58,3265.0,197.5039,197.5039,197.1762,197.1762,3265.0
2021-03-30 13:45:00,204.74,205.06,204.74,204.99,4481.0,197.3304,197.6388,197.3304,197.5714,4481.0
2021-03-30 13:50:00,205.0,205.18,205.0,205.05,12604.0,197.581,197.7545,197.581,197.6292,12604.0
2021-03-30 13:55:00,205.05,205.14,204.89,205.03,13637.0,197.6292,197.7159,197.475,197.6099,13637.0
2021-03-30 14:00:00,205.14,205.16,204.82,204.92,13097.0,197.7159,197.7352,197.4075,197.5039,13097.0
2021-03-30 14:05:00,204.9,205.1,204.78,205.03,15478.0,197.4846,197.6774,197.369,197.6099,15478.0
2021-03-30 14:10:00,205.01,205.13,204.81,204.93,25066.0,197.5906,197.7063,197.3979,197.5135,25066.0
2021-03-30 14:15:00,204.93,205.03,204.63,204.64,36606.0,197.5135,197.6099,197.2244,197.234,36606.0
2021-03-30 14:20:00,204.68,204.71,204.33,204.68,59330.0,197.2726,197.3015,196.9352,197.2726,59330.0
2021-03-30 14:25:00,204.72,205.03,204.72,204.93,5200.0,197.3111,197.6099,197.3111,197.5135,5200.0
2021-03-30 14:30:00,204.96,205.09,204.93,204.99,4322.0,197.5424,197.6677,197.5135,197.5714,4322.0
2021-03-30 14:35:00,205.02,205.02,204.8,204.86,6004.0,197.6003,197.6003,197.3882,197.4461,6004.0
2021-03-30 14:40:00,204.88,204.88,204.41,204.52,5882.0,197.4653,197.4653,197.0123,197.1184,5882.0
2021-03-30 14:45:00,204.58,204.73,204.46,204.7,6632.0,197.1762,197.3208,197.0605,197.2919,6632.0
2021-03-30 14:50:00,204.79,205.02,204.76,204.85,7511.0,197.3786,197.6003,197.3497,197.4364,7511.0
2021-03-30 14:55:00,204.85,205.21,204.85,205.14,8652.0,197.4364,197.7834,197.4364,197.7159,8652.0
2021-03-30 15:00:00,205.14,205.3,204.98,205.17,12310.0,197.7159,197.8701,197.5617,197.7448,12310.0
2021-03-30 15:05:00,205.17,205.19,205.03,205.05,5376.0,197.7448,197.7641,197.6099,197.6292,5376.0
2021-03-30 15:10:00,205.05,205.17,204.87,205.0,3713.0,197.6292,197.7448,197.4557,197.581,3713.0
2021-03-30 15:15:00,205.01,205.15,204.96,205.09,4396.0,197.5906,197.7256,197.5424,197.6677,4396.0
2021-03-30 15:20:00,205.01,205.07,204.82,205.03,5899.0,197.5906,197.6485,197.4075,197.6099,5899.0
2021-03-30 15:25:00,205.06,205.2,204.99,205.2,6157.0,197.6388,197.7738,197.5714,197.7738,6157.0
2021-03-30 15:30:00,205.21,205.55,205.09,205.32,34201.0,197.7834,198.1111,197.6677,197.8894,34201.0
2021-03-30 15:35:00,205.35,205.45,205.06,205.17,9188.0,197.9183,198.0147,197.6388,197.7448,9188.0
2021-03-30 15:40:00,205.18,205.22,204.74,204.75,14265.0,197.7545,197.793,197.3304,197.34,14265.0
2021-03-30 15:45:00,204.78,204.78,204.31,204.4,23668.0,197.369,197.369,196.916,197.0027,23668.0
2021-03-30 15:50:00,204.03,204.69,204.03,204.34,32475.0,196.6461,197.2822,196.6461,196.9449,32475.0
2021-03-30 15:55:00,204.35,204.5,204.01,204.39,81655.0,196.9545,197.0991,196.6268,196.9931,81655.0
2021-03-31 09:30:00,204.31,205.35,204.0,205.28,15051.0,196.916,197.9183,196.6172,197.8509,15051.0
2021-03-31 09:35:00,204.78,205.05,203.98,204.27,10223.0,197.369,197.6292,196.5979,196.8774,10223.0
2021-03-31 09:40:00,203.97,204.31,203.75,204.31,10480.0,196.5883,196.916,196.3762,196.916,10480.0
2021-03-31 09:45:00,204.23,204.23,202.86,202.99,7741.0,196.8389,196.8389,195.5184,195.6437,7741.0
2021-03-31 09:50:00,203.02,203.1,202.58,202.63,17220.0,195.6727,195.7498,195.2486,195.2968,17220.0
2021-03-31 09:55:00,202.65,202.81,202.28,202.81,11638.0,195.316,195.4703,194.9594,195.4703,11638.0
2021-03-31 10:00:00,202.93,203.1,202.49,203.0,13812.0,195.5859,195.7498,195.1618,195.6534,13812.0
2021-03-31 10:05:00,202.92,203.5,202.8,203.43,42640.0,195.5763,196.1353,195.4606,196.0678,42640.0
2021-03-31 10:10:00,203.42,203.53,203.0,203.03,9770.0,196.0582,196.1642,195.6534,195.6823,9770.0
2021-03-31 10:15:00,203.11,203.12,202.43,202.43,2341.0,195.7594,195.769,195.104,195.104,2341.0
2021-03-31 10:20:00,202.38,202.4,201.89,201.9,6576.0,195.0558,195.0751,194.5835,194.5932,6576.0
2021-03-31 10:25:00,201.94,202.35,201.93,201.96,6263.0,194.6317,195.0269,194.6221,194.651,6263.0
2021-03-31 10:30:00,201.96,202.16,201.68,202.08,9590.0,194.651,194.8438,194.3811,194.7667,9590.0
2021-03-31 10:35:00,202.14,202.56,202.1,202.56,4852.0,194.8245,195.2293,194.7859,195.2293,4852.0
2021-03-31 10:40:00,202.65,203.16,202.4,202.43,12477.0,195.316,195.8076,195.0751,195.104,12477.0
2021-03-31 10:45:00,202.49,203.07,202.38,203.07,9696.0,195.1618,195.7208,195.0558,195.7208,9696.0
2021-03-31 10:50:00,202.99,203.02,202.72,202.86,27369.0,195.6437,195.6727,195.3835,195.5184,27369.0
2021-03-31 10:55:00,202.9,203.01,202.62,202.77,7024.0,195.557,195.663,195.2871,195.4317,7024.0
2021-03-31 11:00:00,202.83,203.43,202.73,203.32,5273.0,195.4895,196.0678,195.3931,195.9618,5273.0
2021-03-31 11:05:00,203.36,203.66,203.23,203.35,3599.0,196.0003,196.2895,195.8751,195.9907,3599.0
2021-03-31 11:10:00,203.33,203.43,203.12,203.37,10244.0,195.9714,196.0678,195.769,196.01,10244.0
2021-03-31 11:15:00,203.37,203.62,203.33,203.57,3270.0,196.01,196.2509,195.9714,196.2027,3270.0
2021-03-31 11:20:00,203.58,204.0,203.58,203.9,9579.0,196.2124,196.6172,196.2124,196.5208,9579.0
2021-03-31 11:25:00,203.9,203.99,203.5,203.63,9674.0,196.5208,196.6075,196.1353,196.2606,9674.0
2021-03-31 11:30:00,203.64,203.75,203.43,203.47,19803.0,196.2702,196.3762,196.0678,196.1064,19803.0
2021-03-31 11:35:00,203.54,203.54,203.21,203.45,2899.0,196.1738,196.1738,195.8558,196.0871,2899.0
2021-03-31 11:40:00,203.52,203.52,203.32,203.47,2322.0,196.1546,196.1546,195.9618,196.1064,2322.0
2021-03-31 11:45:00,203.39,203.74,203.39,203.47,3319.0,196.0293,196.3666,196.0293,196.1064,3319.0
2021-03-31 11:50:00,203.51,203.6,203.48,203.53,2565.0,196.1449,196.2317,196.116,196.1642,2565.0
2021-03-31 11:55:00,203.53,203.79,203.53,203.57,3607.0,196.1642,196.4148,196.1642,196.2027,3607.0
2021-03-31 12:00:00,203.57,203.64,203.27,203.45,4015.0,196.2027,196.2702,195.9136,196.0871,4015.0
2021-03-31 12:05:00,203.4,203.5,203.33,203.4,4896.0,196.0389,196.1353,195.9714,196.0389,4896.0
2021-03-31 12:10:00,203.3,203.49,203.13,203.37,8726.0,195.9425,196.1256,195.7787,196.01,8726.0
2021-03-31 12:15:00,203.36,203.48,203.23,203.34,2659.0,196.0003,196.116,195.8751,195.9811,2659.0
2021-03-31 12:20:00,203.34,203.48,203.29,203.48,3647.0,195.9811,196.116,195.9329,196.116,3647.0
2021-03-31 12:25:00,203.48,203.48,203.23,203.25,2726.0,196.116,196.116,195.8751,195.8943,2726.0
2021-03-31 12:30:00,203.29,203.47,203.29,203.42,3859.0,195.9329,196.1064,195.9329,196.0582,3859.0
2021-03-31 12:35:00,203.38,203.6,203.37,203.59,4121.0,196.0196,196.2317,196.01,196.222,4121.0
2021-03-31 12:40:00,203.63,203.77,203.55,203.69,6296.0,196.2606,196.3955,196.1835,196.3184,6296.0
2021-03-31 12:45:00,203.66,203.66,203.55,203.65,2502.0,196.2895,196.2895,196.1835,196.2799,2502.0
2021-03-31 12:50:00,203.61,203.61,203.43,203.43,2833.0,196.2413,196.2413,196.0678,196.0678,2833.0
2021-03-31 12:55:00,203.43,203.43,203.09,203.23,10914.0,196.0678,196.0678,195.7401,195.8751,10914.0
2021-03-31 13:00:00,203.23,203.3,203.2,203.2,4227.0,195.8751,195.9425,195.8461,195.8461,4227.0
2021-03-31 13:05:00,203.21,203.35,203.1,203.1,5279.0,195.8558,195.9907,195.7498,195.7498,5279.0
2021-03-31 13:10:00,203.15,203.38,203.15,203.25,5549.0,195.7979,196.0196,195.7979,195.8943,5549.0
2021-03-31 13:15:00,203.28,203.35,203.02,203.02,6099.0,195.9232,195.9907,195.6727,195.6727,6099.0
2021-03-31 13:20:00,203.11,203.32,203.09,203.29,8354.0,195.7594,195.9618,195.7401,195.9329,8354.0
2021-03-31 13:25:00,203.3,203.34,203.18,203.34,9291.0,195.9425,195.9811,195.8269,195.9811,9291.0
2021-03-31 13:30:00,203.32,203.49,203.3,203.38,5358.0,195.9618,196.1256,195.9425,196.0196,5358.0
2021-03-31 13:35:00,203.48,203.48,203.17,203.26,8792.0,196.116,196.116,195.8172,195.904,8792.0
2021-03-31 13:40:00,203.29,203.31,203.16,203.18,3808.0,195.9329,195.9522,195.8076,195.8269,3808.0
2021-03-31 13:45:00,203.19,203.26,203.11,203.12,5828.0,195.8365,195.904,195.7594,195.769,5828.0
2021-03-31 13:50:00,203.15,203.31,203.15,203.28,5038.0,195.7979,195.9522,195.7979,195.9232,5038.0
2021-03-31 13:55:00,203.27,203.56,203.21,203.53,6569.0,195.9136,196.1931,195.8558,196.1642,6569.0
2021-03-31 14:00:00,203.51,203.53,203.39,203.4,5299.0,196.1449,196.1642,196.0293,196.0389,5299.0
2021-03-31 14:05:00,203.4,203.4,202.83,203.0,12913.0,196.0389,196.0389,195.4895,195.6534,12913.0
2021-03-31 14:10:00,203.0,203.0,202.63,202.81,7103.0,195.6534,195.6534,195.2968,195.4703,7103.0
2021-03-31 14:15:00,202.79,202.83,202.46,202.72,7352.0,195.451,195.4895,195.1329,195.3835,7352.0
2021-03-31 14:20:00,202.71,202.82,202.67,202.78,6155.0,195.3739,195.4799,195.3353,195.4413,6155.0
2021-03-31 14:25:00,202.79,202.96,202.72,202.95,5116.0,195.451,195.6148,195.3835,195.6052,5116.0
2021-03-31 14:30:00,202.99,203.17,202.99,203.17,4193.0,195.6437,195.8172,195.6437,195.8172,4193.0
2021-03-31 14:35:00,203.09,203.14,202.63,202.63,15160.0,195.7401,195.7883,195.2968,195.2968,15160.0
2021-03-31 14:40:00,202.58,202.73,202.25,202.58,10736.0,195.2486,195.3931,194.9305,195.2486,10736.0
2021-03-31 14:45:00,202.63,202.77,202.49,202.61,6369.0,195.2968,195.4317,195.1618,195.2775,6369.0
2021-03-31 14:50:00,202.65,202.68,202.42,202.55,9186.0,195.316,195.345,195.0944,195.2197,9186.0
2021-03-31 14:55:00,202.55,202.91,202.55,202.75,8119.0,195.2197,195.5666,195.2197,195.4124,8119.0
2021-03-31 15:00:00,202.77,203.1,202.77,203.09,6533.0,195.4317,195.7498,195.4317,195.7401,6533.0
2021-03-31 15:05:00,203.04,203.04,202.81,202.96,4054.0,195.6919,195.6919,195.4703,195.6148,4054.0
2021-03-31 15:10:00,202.92,203.0,202.75,202.83,7554.0,195.5763,195.6534,195.4124,195.4895,7554.0
2021-03-31 15:15:00,202.91,203.09,202.84,202.88,6076.0,195.5666,195.7401,195.4992,195.5377,6076.0
2021-03-31 15:20:00,202.84,202.93,202.66,202.66,5860.0,195.4992,195.5859,195.3257,195.3257,5860.0
2021-03-31 15:25:00,202.73,202.84,202.54,202.54,12959.0,195.3931,195.4992,195.21,195.21,12959.0
2021-03-31 15:30:00,202.57,202.97,202.53,202.59,16051.0,195.2389,195.6245,195.2004,195.2582,16051.0
2021-03-31 15:35:00,202.59,202.6,202.27,202.27,13481.0,195.2582,195.2679,194.9498,194.9498,13481.0
2021-03-31 15:40:00,202.18,202.32,202.07,202.15,13047.0,194.8631,194.998,194.757,194.8341,13047.0
2021-03-31 15:45:00,202.1,202.2,202.0,202.09,24108.0,194.7859,194.8823,194.6896,194.7763,24108.0
2021-03-31 15:50:00,202.12,202.52,201.87,202.08,41458.0,194.8052,195.1907,194.5643,194.7667,41458.0
2021-03-31 15:55:00,202.04,202.18,201.49,201.5,107042.0,194.7281,194.8631,194.198,194.2077,107042.0
2021-04-01 09:30:00,202.93,204.39,202.37,203.93,25079.0,195.5859,196.9931,195.0462,196.5497,25079.0
2021-04-01 09:35:00,203.62,203.91,202.91,203.67,9400.0,196.2509,196.5304,195.5666,196.2991,9400.0
2021-04-01 09:40:00,203.26,203.4,202.94,203.4,10968.0,195.904,196.0389,195.5955,196.0389,10968.0
2021-04-01 09:45:00,203.4,203.68,203.4,203.56,10388.0,196.0389,196.3088,196.0389,196.1931,10388.0
2021-04-01 09:50:00,203.69,203.93,203.51,203.9,8352.0,196.3184,196.5497,196.1449,196.5208,8352.0
2021-04-01 09:55:00,203.93,204.22,203.69,204.0,6727.0,196.5497,196.8292,196.3184,196.6172,6727.0
2021-04-01 10:00:00,204.19,204.7,204.02,204.56,6792.0,196.8003,197.2919,196.6365,197.1569,6792.0
2021-04-01 10:05:00,204.65,205.2,204.57,205.16,6657.0,197.2437,197.7738,197.1666,197.7352,6657.0
2021-04-01 10:10:00,205.26,205.34,205.13,205.2,7586.0,197.8316,197.9087,197.7063,197.7738,7586.0
2021-04-01 10:15:00,205.17,205.44,205.06,205.38,5299.0,197.7448,198.0051,197.6388,197.9472,5299.0
2021-04-01 10:20:00,205.48,205.99,205.48,205.71,12895.0,198.0436,198.5352,198.0436,198.2653,12895.0
2021-04-01 10:25:00,205.76,205.89,205.48,205.54,9774.0,198.3135,198.4388,198.0436,198.1015,9774.0
2021-04-01 10:30:00,205.75,205.98,205.57,205.58,3381.0,198.3039,198.5255,198.1304,198.14,3381.0
2021-04-01 10:35:00,205.48,205.49,205.27,205.39,2916.0,198.0436,198.0533,197.8412,197.9569,2916.0
2021-04-01 10:40:00,205.39,206.11,205.37,206.1,6666.0,197.9569,198.6508,197.9376,198.6412,6666.0
2021-04-01 10:45:00,206.01,206.42,206.01,206.08,4949.0,198.5544,198.9496,198.5544,198.6219,4949.0
2021-04-01 10:50:00,206.13,206.64,206.13,206.39,3018.0,198.6701,199.1616,198.6701,198.9207,3018.0
2021-04-01 10:55:00,206.51,206.84,206.46,206.84,4875.0,199.0363,199.3544,198.9882,199.3544,4875.0
2021-04-01 11:00:00,206.81,206.93,206.1,206.33,12628.0,199.3255,199.4411,198.6412,198.8629,12628.0
2021-04-01 11:05:00,206.19,206.3,205.94,206.3,7758.0,198.7279,198.8339,198.487,198.8339,7758.0
2021-04-01 11:10:00,206.32,206.6,206.21,206.36,8574.0,198.8532,199.1231,198.7472,198.8918,8574.0
2021-04-01 11:15:00,206.33,206.36,206.14,206.23,3400.0,198.8629,198.8918,198.6797,198.7665,3400.0
2021-04-01 11:20:00,206.29,206.42,206.07,206.07,5801.0,198.8243,198.9496,198.6123,198.6123,5801.0
2021-04-01 11:25:00,206.0,206.3,205.92,206.18,3058.0,198.5448,198.8339,198.4677,198.7183,3058.0
2021-04-01 11:30:00,206.17,206.64,206.1,206.39,12663.0,198.7087,199.1616,198.6412,198.9207,12663.0
2021-04-01 11:35:00,206.4,206.56,206.16,206.22,10620.0,198.9303,199.0845,198.699,198.7568,10620.0
2021-04-01 11:40:00,206.25,206.42,206.17,206.33,3884.0,198.7858,198.9496,198.7087,198.8629,3884.0
2021-04-01 11:45:00,206.33,206.49,206.27,206.31,7180.0,198.8629,199.0171,198.805,198.8436,7180.0
2021-04-01 11:50:00,206.24,206.24,205.87,205.87,6387.0,198.7761,198.7761,198.4195,198.4195,6387.0
2021-04-01 11:55:00,205.87,206.12,205.75,206.06,5651.0,198.4195,198.6605,198.3039,198.6026,5651.0
2021-04-01 12:00:00,206.06,206.23,205.96,206.2,9060.0,198.6026,198.7665,198.5063,198.7376,9060.0
2021-04-01 12:05:00,206.33,206.41,206.22,206.27,9303.0,198.8629,198.94,198.7568,198.805,9303.0
2021-04-01 12:10:00,206.24,206.26,205.95,205.95,9547.0,198.7761,198.7954,198.4966,198.4966,9547.0
2021-04-01 12:15:00,205.96,206.16,205.96,206.02,7245.0,198.5063,198.699,198.5063,198.5641,7245.0
2021-04-01 12:20:00,206.1,206.1,205.94,205.99,2294.0,198.6412,198.6412,198.487,198.5352,2294.0
2021-04-01 12:25:00,206.06,206.06,205.68,205.74,8578.0,198.6026,198.6026,198.2364,198.2942,8578.0
2021-04-01 12:30:00,205.75,205.85,205.59,205.85,1386.0,198.3039,198.4002,198.1496,198.4002,1386.0
2021-04-01 12:35:00,205.83,206.0,205.8,206.0,10821.0,198.381,198.5448,198.352,198.5448,10821.0
2021-04-01 12:40:00,206.0,206.25,205.95,206.24,5696.0,198.5448,198.7858,198.4966,198.7761,5696.0
2021-04-01 12:45:00,206.25,206.45,206.17,206.17,6047.0,198.7858,198.9785,198.7087,198.7087,6047.0
2021-04-01 12:50:00,206.15,206.32,206.15,206.32,2485.0,198.6894,198.8532,198.6894,198.8532,2485.0
2021-04-01 12:55:00,206.39,206.55,206.32,206.36,4084.0,198.9207,199.0749,198.8532,198.8918,4084.0
2021-04-01 13:00:00,206.3,206.3,206.24,206.26,3645.0,198.8339,198.8339,198.7761,198.7954,3645.0
2021-04-01 13:05:00,206.3,206.3,206.06,206.12,12708.0,198.8339,198.8339,198.6026,198.6605,12708.0
2021-04-01 13:10:00,206.1,206.15,205.96,206.15,8977.0,198.6412,198.6894,198.5063,198.6894,8977.0
2021-04-01 13:15:00,206.21,206.32,206.12,206.17,3125.0,198.7472,198.8532,198.6605,198.7087,3125.0
2021-04-01 13:20:00,206.19,206.33,206.13,206.31,5434.0,198.7279,198.8629,198.6701,198.8436,5434.0
2021-04-01 13:25:00,206.31,206.38,206.27,206.27,1003.0,198.8436,198.9111,198.805,198.805,1003.0
2021-04-01 13:30:00,206.15,206.25,206.15,206.2,3829.0,198.6894,198.7858,198.6894,198.7376,3829.0
2021-04-01 13:35:00,206.15,206.2,205.99,206.15,5199.0,198.6894,198.7376,198.5352,198.6894,5199.0
2021-04-01 13:40:00,206.22,206.29,206.06,206.06,3345.0,198.7568,198.8243,198.6026,198.6026,3345.0
2021-04-01 13:45:00,206.0,206.4,206.0,206.39,29415.0,198.5448,198.9303,198.5448,198.9207,29415.0
2021-04-01 13:50:00,206.35,206.39,206.25,206.36,3123.0,198.8821,198.9207,198.7858,198.8918,3123.0
2021-04-01 13:55:00,206.39,206.63,206.37,206.56,9500.0,198.9207,199.152,198.9014,199.0845,9500.0
2021-04-01 14:00:00,206.64,206.71,206.45,206.45,3729.0,199.1616,199.2291,198.9785,198.9785,3729.0
2021-04-01 14:05:00,206.42,206.49,206.36,206.36,1946.0,198.9496,199.0171,198.8918,198.8918,1946.0
2021-04-01 14:10:00,206.33,206.49,206.26,206.49,1876.0,198.8629,199.0171,198.7954,199.0171,1876.0
2021-04-01 14:15:00,206.5,206.5,206.28,206.42,13833.0,199.0267,199.0267,198.8147,198.9496,13833.0
2021-04-01 14:20:00,206.46,206.54,206.31,206.53,3090.0,198.9882,199.0653,198.8436,199.0556,3090.0
2021-04-01 14:25:00,206.47,206.5,206.37,206.45,2157.0,198.9978,199.0267,198.9014,198.9785,2157.0
2021-04-01 14:30:00,206.45,206.47,206.27,206.47,4271.0,198.9785,198.9978,198.805,198.9978,4271.0
2021-04-01 14:35:00,206.44,206.5,206.37,206.47,5180.0,198.9689,199.0267,198.9014,198.9978,5180.0
2021-04-01 14:40:00,206.45,206.46,206.37,206.42,4375.0,198.9785,198.9882,198.9014,198.9496,4375.0
2021-04-01 14:45:00,206.45,206.45,206.34,206.44,3570.0,198.9785,198.9785,198.8725,198.9689,3570.0
2021-04-01 14:50:00,206.44,206.75,206.43,206.72,5710.0,198.9689,199.2677,198.9592,199.2387,5710.0
2021-04-01 14:55:00,206.75,207.12,206.74,207.0,21944.0,199.2677,199.6243,199.258,199.5086,21944.0
2021-04-01 15:00:00,207.02,207.18,206.95,206.96,6243.0,199.5279,199.6821,199.4604,199.4701,6243.0
2021-04-01 15:05:00,207.03,207.08,206.95,207.0,2864.0,199.5375,199.5857,199.4604,199.5086,2864.0
2021-04-01 15:10:00,207.12,207.12,207.0,207.04,7152.0,199.6243,199.6243,199.5086,199.5472,7152.0
2021-04-01 15:15:00,207.03,207.51,206.99,207.36,7912.0,199.5375,200.0002,199.499,199.8556,7912.0
2021-04-01 15:20:00,207.34,207.35,206.62,206.8,11153.0,199.8363,199.8459,199.1424,199.3159,11153.0
2021-04-01 15:25:00,206.79,207.03,206.69,206.8,5743.0,199.3062,199.5375,199.2098,199.3159,5743.0
2021-04-01 15:30:00,206.73,206.85,206.54,206.78,4577.0,199.2484,199.364,199.0653,199.2966,4577.0
2021-04-01 15:35:00,206.73,206.85,206.62,206.71,7740.0,199.2484,199.364,199.1424,199.2291,7740.0
2021-04-01 15:40:00,206.74,206.96,206.71,206.96,7956.0,199.258,199.4701,199.2291,199.4701,7956.0
2021-04-01 15:45:00,206.99,207.32,206.93,207.19,12251.0,199.499,199.817,199.4411,199.6917,12251.0
2021-04-01 15:50:00,207.46,207.68,207.24,207.53,26376.0,199.952,200.164,199.7399,200.0194,26376.0
2021-04-01 15:55:00,207.56,208.07,207.45,208.07,53826.0,200.0483,200.5399,199.9423,200.5399,53826.0
2021-04-05 09:30:00,209.29,209.59,209.13,209.27,9312.0,201.7157,202.0049,201.5615,201.6965,9312.0
2021-04-05 09:35:00,209.44,209.52,208.71,208.9,7397.0,201.8603,201.9374,201.1567,201.3399,7397.0
2021-04-05 09:40:00,208.91,208.91,208.62,208.62,2506.0,201.3495,201.3495,201.07,201.07,2506.0
2021-04-05 09:45:00,208.63,208.69,208.33,208.36,9736.0,201.0796,201.1375,200.7905,200.8194,9736.0
2021-04-05 09:50:00,208.15,208.45,207.88,207.89,4436.0,200.617,200.9061,200.3568,200.3664,4436.0
2021-04-05 09:55:00,208.02,208.42,207.83,208.08,31651.0,200.4917,200.8772,200.3086,200.5495,31651.0
2021-04-05 10:00:00,207.93,207.93,207.27,207.27,5276.0,200.405,200.405,199.7688,199.7688,5276.0
2021-04-05 10:05:00,207.2,207.38,206.97,207.05,1383.0,199.7014,199.8749,199.4797,199.5568,1383.0
2021-04-05 10:10:00,207.02,207.1,206.76,206.94,5253.0,199.5279,199.605,199.2773,199.4508,5253.0
2021-04-05 10:15:00,206.88,207.5,206.88,207.41,5382.0,199.393,199.9905,199.393,199.9038,5382.0
2021-04-05 10:20:00,207.5,207.5,206.86,207.0,5114.0,199.9905,199.9905,199.3737,199.5086,5114.0
2021-04-05 10:25:00,207.04,207.04,206.74,206.93,4114.0,199.5472,199.5472,199.258,199.4411,4114.0
2021-04-05 10:30:00,207.06,207.68,207.05,207.45,3503.0,199.5664,200.164,199.5568,199.9423,3503.0
2021-04-05 10:35:00,207.6,207.61,207.45,207.61,2000.0,200.0869,200.0965,199.9423,200.0965,2000.0
2021-04-05 10:40:00,207.68,207.85,207.51,207.85,4161.0,200.164,200.3279,200.0002,200.3279,4161.0
2021-04-05 10:45:00,208.01,208.09,207.84,207.9,4847.0,200.4821,200.5592,200.3182,200.376,4847.0
2021-04-05 10:50:00,207.89,208.51,207.85,208.23,7950.0,200.3664,200.964,200.3279,200.6941,7950.0
2021-04-05 10:55:00,208.3,208.33,208.11,208.28,5118.0,200.7616,200.7905,200.5784,200.7423,5118.0
2021-04-05 11:00:00,208.24,208.45,208.17,208.2,5523.0,200.7037,200.9061,200.6363,200.6652,5523.0
2021-04-05 11:05:00,208.13,208.2,208.0,208.12,3300.0,200.5977,200.6652,200.4724,200.5881,3300.0
2021-04-05 11:10:00,208.2,208.27,208.03,208.03,2800.0,200.6652,200.7327,200.5013,200.5013,2800.0
2021-04-05 11:15:00,208.09,208.25,207.92,208.24,16343.0,200.5592,200.7134,200.3953,200.7037,16343.0
2021-04-05 11:20:00,208.27,208.61,208.2,208.61,3497.0,200.7327,201.0604,200.6652,201.0604,3497.0
2021-04-05 11:25:00,208.7,208.93,208.7,208.83,3200.0,201.1471,201.3688,201.1471,201.2724,3200.0
2021-04-05 11:30:00,208.93,209.27,208.82,209.15,5766.0,201.3688,201.6965,201.2628,201.5808,5766.0
2021-04-05 11:35:00,209.16,209.21,208.83,208.99,3562.0,201.5904,201.6386,201.2724,201.4266,3562.0
2021-04-05 11:40:00,208.93,209.11,208.82,208.95,3122.0,201.3688,201.5423,201.2628,201.388,3122.0
2021-04-05 11:45:00,209.03,209.16,208.85,208.91,4613.0,201.4652,201.5904,201.2917,201.3495,4613.0
2021-04-05 11:50:00,208.96,209.1,208.69,208.87,4816.0,201.3977,201.5326,201.1375,201.3109,4816.0
2021-04-05 11:55:00,208.92,209.13,208.74,208.93,5856.0,201.3591,201.5615,201.1856,201.3688,5856.0
2021-04-05 12:00:00,208.86,209.14,208.86,209.14,2452.0,201.3013,201.5712,201.3013,201.5712,2452.0
2021-04-05 12:05:00,209.06,209.14,208.96,209.02,4270.0,201.4941,201.5712,201.3977,201.4555,4270.0
2021-04-05 12:10:00,209.07,209.12,208.88,208.92,2620.0,201.5037,201.5519,201.3206,201.3591,2620.0
2021-04-05 12:15:00,208.86,208.86,208.68,208.76,5249.0,201.3013,201.3013,201.1278,201.2049,5249.0
2021-04-05 12:20:00,208.75,208.91,208.63,208.91,2747.0,201.1953,201.3495,201.0796,201.3495,2747.0
2021-04-05 12:25:00,208.92,209.46,208.92,209.37,6036.0,201.3591,201.8796,201.3591,201.7928,6036.0
2021-04-05 12:30:00,209.37,209.63,209.37,209.45,15377.0,201.7928,202.0434,201.7928,201.87,15377.0
2021-04-05 12:35:00,209.47,209.96,209.35,209.87,32298.0,201.8892,202.3615,201.7736,202.2748,32298.0
2021-04-05 12:40:00,209.97,210.27,209.96,210.27,15553.0,202.3711,202.6603,202.3615,202.6603,15553.0
2021-04-05 12:45:00,210.27,210.6,210.22,210.6,8109.0,202.6603,202.9783,202.6121,202.9783,8109.0
2021-04-05 12:50:00,210.55,210.55,210.05,210.05,7774.0,202.9301,202.9301,202.4482,202.4482,7774.0
2021-04-05 12:55:00,210.1,210.29,210.06,210.28,5785.0,202.4964,202.6796,202.4579,202.6699,5785.0
2021-04-05 13:00:00,210.33,210.37,210.26,210.32,3459.0,202.7181,202.7567,202.6506,202.7085,3459.0
2021-04-05 13:05:00,210.3,210.45,210.23,210.39,7257.0,202.6892,202.8338,202.6217,202.7759,7257.0
2021-04-05 13:10:00,210.39,210.41,210.13,210.27,3206.0,202.7759,202.7952,202.5253,202.6603,3206.0
2021-04-05 13:15:00,210.27,210.32,210.14,210.25,5493.0,202.6603,202.7085,202.535,202.641,5493.0
2021-04-05 13:20:00,210.21,210.22,209.98,210.1,2471.0,202.6024,202.6121,202.3808,202.4964,2471.0
2021-04-05 13:25:00,210.1,210.18,210.04,210.15,5468.0,202.4964,202.5735,202.4386,202.5446,5468.0
2021-04-05 13:30:00,210.24,210.51,210.24,210.42,3759.0,202.6314,202.8916,202.6314,202.8048,3759.0
2021-04-05 13:35:00,210.5,210.64,210.41,210.42,3850.0,202.882,203.0169,202.7952,202.8048,3850.0
2021-04-05 13:40:00,210.39,210.59,210.38,210.41,3625.0,202.7759,202.9687,202.7663,202.7952,3625.0
2021-04-05 13:45:00,210.47,210.53,210.35,210.48,6095.0,202.853,202.9109,202.7374,202.8627,6095.0
2021-04-05 13:50:00,210.43,210.56,210.28,210.46,9473.0,202.8145,202.9398,202.6699,202.8434,9473.0
2021-04-05 13:55:00,210.34,210.51,210.25,210.51,3598.0,202.7277,202.8916,202.641,202.8916,3598.0
2021-04-05 14:00:00,210.52,210.52,210.11,210.27,10909.0,202.9012,202.9012,202.5061,202.6603,10909.0
2021-04-05 14:05:00,210.23,210.33,209.93,209.93,9919.0,202.6217,202.7181,202.3326,202.3326,9919.0
2021-04-05 14:10:00,209.96,210.26,209.96,210.26,8739.0,202.3615,202.6506,202.3615,202.6506,8739.0
2021-04-05 14:15:00,210.26,210.34,210.18,210.31,3369.0,202.6506,202.7277,202.5735,202.6988,3369.0
2021-04-05 14:20:00,210.31,210.57,210.24,210.57,6206.0,202.6988,202.9494,202.6314,202.9494,6206.0
2021-04-05 14:25:00,210.59,210.66,210.53,210.53,6493.0,202.9687,203.0362,202.9109,202.9109,6493.0
2021-04-05 14:30:00,210.53,210.76,210.49,210.75,5248.0,202.9109,203.1325,202.8723,203.1229,5248.0
2021-04-05 14:35:00,210.75,210.79,210.56,210.73,5336.0,203.1229,203.1615,202.9398,203.1036,5336.0
2021-04-05 14:40:00,210.74,210.96,210.66,210.86,9063.0,203.1133,203.3253,203.0362,203.2289,9063.0
2021-04-05 14:45:00,210.9,210.9,210.71,210.83,6906.0,203.2675,203.2675,203.0844,203.2,6906.0
2021-04-05 14:50:00,210.7,210.7,210.48,210.63,6842.0,203.0747,203.0747,202.8627,203.0072,6842.0
2021-04-05 14:55:00,210.65,210.89,210.64,210.73,4644.0,203.0265,203.2578,203.0169,203.1036,4644.0
2021-04-05 15:00:00,210.77,210.9,210.38,210.4,6976.0,203.1422,203.2675,202.7663,202.7856,6976.0
2021-04-05 15:05:00,210.33,210.56,210.31,210.47,3711.0,202.7181,202.9398,202.6988,202.853,3711.0
2021-04-05 15:10:00,210.41,210.7,210.35,210.41,10085.0,202.7952,203.0747,202.7374,202.7952,10085.0
2021-04-05 15:15:00,210.32,210.53,210.32,210.52,4244.0,202.7085,202.9109,202.7085,202.9012,4244.0
2021-04-05 15:20:00,210.49,210.56,210.19,210.2,6389.0,202.8723,202.9398,202.5832,202.5928,6389.0
2021-04-05 15:25:00,210.19,210.19,209.97,210.01,4818.0,202.5832,202.5832,202.3711,202.4097,4818.0
2021-04-05 15:30:00,210.06,210.28,209.88,210.18,11643.0,202.4579,202.6699,202.2844,202.5735,11643.0
2021-04-05 15:35:00,210.21,210.36,210.17,210.19,6925.0,202.6024,202.747,202.5639,202.5832,6925.0
2021-04-05 15:40:00,210.23,210.32,210.0,210.25,9022.0,202.6217,202.7085,202.4,202.641,9022.0
2021-04-05 15:45:00,210.14,210.61,210.14,210.37,9976.0,202.535,202.988,202.535,202.7567,9976.0
2021-04-05 15:50:00,210.3,210.48,210.05,210.38,22065.0,202.6892,202.8627,202.4482,202.7663,22065.0
2021-04-05 15:55:00,210.4,210.49,209.85,209.97,50665.0,202.7856,202.8723,202.2555,202.3711,50665.0
2021-04-06 09:30:00,208.4,208.98,207.67,208.0,17203.0,200.8579,201.417,200.1544,200.4724,17203.0
2021-04-06 09:35:00,207.8,208.27,207.79,208.15,9841.0,200.2797,200.7327,200.27,200.617,9841.0
2021-04-06 09:40:00,208.15,208.77,208.15,208.74,3034.0,200.617,201.2146,200.617,201.1856,3034.0
2021-04-06 09:45:00,208.28,208.36,208.1,208.1,1969.0,200.7423,200.8194,200.5688,200.5688,1969.0
2021-04-06 09:50:00,207.94,208.34,207.93,208.34,3611.0,200.4146,200.8001,200.405,200.8001,3611.0
2021-04-06 09:55:00,208.35,208.35,207.95,208.01,6040.0,200.8098,200.8098,200.4242,200.4821,6040.0
2021-04-06 10:00:00,208.09,208.38,208.01,208.01,1434.0,200.5592,200.8387,200.4821,200.4821,1434.0
2021-04-06 10:05:00,208.13,208.37,207.86,208.37,2837.0,200.5977,200.829,200.3375,200.829,2837.0
2021-04-06 10:10:00,208.46,208.47,208.17,208.28,3438.0,200.9158,200.9254,200.6363,200.7423,3438.0
2021-04-06 10:15:00,208.32,208.44,208.22,208.41,2722.0,200.7808,200.8965,200.6845,200.8676,2722.0
2021-04-06 10:20:00,208.34,208.34,208.09,208.19,2894.0,200.8001,200.8001,200.5592,200.6555,2894.0
2021-04-06 10:25:00,208.26,208.45,207.93,207.93,4524.0,200.723,200.9061,200.405,200.405,4524.0
2021-04-06 10:30:00,207.73,207.97,207.72,207.76,5159.0,200.2122,200.4435,200.2026,200.2411,5159.0
2021-04-06 10:35:00,207.79,208.13,207.65,208.08,3503.0,200.27,200.5977,200.1351,200.5495,3503.0
2021-04-06 10:40:00,208.1,208.23,207.92,207.99,2623.0,200.5688,200.6941,200.3953,200.4628,2623.0
2021-04-06 10:45:00,207.93,208.15,207.7,207.83,4111.0,200.405,200.617,200.1833,200.3086,4111.0
2021-04-06 10:50:00,207.69,207.7,207.47,207.63,4033.0,200.1736,200.1833,199.9616,200.1158,4033.0
2021-04-06 10:55:00,207.69,207.96,207.69,207.81,3864.0,200.1736,200.4339,200.1736,200.2893,3864.0
2021-04-06 11:00:00,207.79,208.53,207.79,208.46,4945.0,200.27,200.9832,200.27,200.9158,4945.0
2021-04-06 11:05:00,208.38,208.38,208.12,208.27,2289.0,200.8387,200.8387,200.5881,200.7327,2289.0
2021-04-06 11:10:00,208.14,208.34,208.07,208.34,2600.0,200.6074,200.8001,200.5399,200.8001,2600.0
2021-04-06 11:15:00,208.38,208.58,208.25,208.41,3902.0,200.8387,201.0314,200.7134,200.8676,3902.0
2021-04-06 11:20:00,208.46,208.52,208.12,208.18,2369.0,200.9158,200.9736,200.5881,200.6459,2369.0
2021-04-06 11:25:00,208.12,208.13,207.98,208.03,6705.0,200.5881,200.5977,200.4531,200.5013,6705.0
2021-04-06 11:30:00,208.02,208.14,207.89,208.05,5506.0,200.4917,200.6074,200.3664,200.5206,5506.0
2021-04-06 11:35:00,208.05,208.3,208.05,208.2,6832.0,200.5206,200.7616,200.5206,200.6652,6832.0
2021-04-06 11:40:00,208.13,208.2,207.94,208.01,6065.0,200.5977,200.6652,200.4146,200.4821,6065.0
2021-04-06 11:45:00,207.99,208.17,207.91,208.03,4887.0,200.4628,200.6363,200.3857,200.5013,4887.0
2021-04-06 11:50:00,207.97,208.04,207.78,207.97,5987.0,200.4435,200.511,200.2604,200.4435,5987.0
2021-04-06 11:55:00,207.89,208.11,207.82,208.03,2915.0,200.3664,200.5784,200.2989,200.5013,2915.0
2021-04-06 12:00:00,208.03,208.13,207.92,208.06,7197.0,200.5013,200.5977,200.3953,200.5303,7197.0
2021-04-06 12:05:00,208.04,208.4,208.04,208.28,4134.0,200.511,200.8579,200.511,200.7423,4134.0
2021-04-06 12:10:00,208.28,208.5,208.25,208.35,5856.0,200.7423,200.9543,200.7134,200.8098,5856.0
2021-04-06 12:15:00,208.29,208.58,208.29,208.45,9305.0,200.7519,201.0314,200.7519,200.9061,9305.0
2021-04-06 12:20:00,208.4,208.5,208.4,208.48,3948.0,200.8579,200.9543,200.8579,200.9351,3948.0
2021-04-06 12:25:00,208.41,208.44,208.27,208.4,3157.0,200.8676,200.8965,200.7327,200.8579,3157.0
2021-04-06 12:30:00,208.28,208.37,208.21,208.28,1902.0,200.7423,200.829,200.6748,200.7423,1902.0
2021-04-06 12:35:00,208.39,208.44,208.23,208.32,1220.0,200.8483,200.8965,200.6941,200.7808,1220.0
2021-04-06 12:40:00,208.32,208.35,208.12,208.27,2611.0,200.7808,200.8098,200.5881,200.7327,2611.0
2021-04-06 12:45:00,208.35,208.66,208.35,208.6,4282.0,200.8098,201.1085,200.8098,201.0507,4282.0
2021-04-06 12:50:00,208.6,208.82,208.6,208.82,1881.0,201.0507,201.2628,201.0507,201.2628,1881.0
2021-04-06 12:55:00,208.73,208.89,208.7,208.71,3335.0,201.176,201.3302,201.1471,201.1567,3335.0
2021-04-06 13:00:00,208.71,208.75,208.45,208.5,1420.0,201.1567,201.1953,200.9061,200.9543,1420.0
2021-04-06 13:05:00,208.51,208.62,208.46,208.62,1462.0,200.964,201.07,200.9158,201.07,1462.0
2021-04-06 13:10:00,208.55,208.67,208.44,208.66,2156.0,201.0025,201.1182,200.8965,201.1085,2156.0
2021-04-06 13:15:00,208.66,208.75,208.62,208.71,4259.0,201.1085,201.1953,201.07,201.1567,4259.0
2021-04-06 13:20:00,208.64,208.75,208.62,208.71,3923.0,201.0893,201.1953,201.07,201.1567,3923.0
2021-04-06 13:25:00,208.61,208.75,208.55,208.75,3328.0,201.0604,201.1953,201.0025,201.1953,3328.0
2021-04-06 13:30:00,208.75,208.76,208.68,208.75,2106.0,201.1953,201.2049,201.1278,201.1953,2106.0
2021-04-06 13:35:00,208.75,208.82,208.74,208.8,1333.0,201.1953,201.2628,201.1856,201.2435,1333.0
2021-04-06 13:40:00,208.81,208.82,208.73,208.81,3030.0,201.2531,201.2628,201.176,201.2531,3030.0
2021-04-06 13:45:00,208.8,208.87,208.71,208.75,5889.0,201.2435,201.3109,201.1567,201.1953,5889.0
2021-04-06 13:50:00,208.74,208.74,208.64,208.67,972.0,201.1856,201.1856,201.0893,201.1182,972.0
2021-04-06 13:55:00,208.7,208.75,208.62,208.62,900.0,201.1471,201.1953,201.07,201.07,900.0
2021-04-06 14:00:00,208.6,208.6,208.43,208.52,1854.0,201.0507,201.0507,200.8869,200.9736,1854.0
2021-04-06 14:05:00,208.47,208.57,208.43,208.45,2366.0,200.9254,201.0218,200.8869,200.9061,2366.0
2021-04-06 14:10:00,208.54,208.54,208.44,208.45,1251.0,200.9929,200.9929,200.8965,200.9061,1251.0
2021-04-06 14:15:00,208.48,208.52,208.34,208.52,3393.0,200.9351,200.9736,200.8001,200.9736,3393.0
2021-04-06 14:20:00,208.48,208.48,208.35,208.41,802.0,200.9351,200.9351,200.8098,200.8676,802.0
2021-04-06 14:25:00,208.5,208.58,208.45,208.58,1925.0,200.9543,201.0314,200.9061,201.0314,1925.0
2021-04-06 14:30:00,208.53,208.53,208.43,208.44,1033.0,200.9832,200.9832,200.8869,200.8965,1033.0
2021-04-06 14:35:00,208.41,208.41,208.26,208.28,1742.0,200.8676,200.8676,200.723,200.7423,1742.0
2021-04-06 14:40:00,208.34,208.46,208.21,208.23,2656.0,200.8001,200.9158,200.6748,200.6941,2656.0
2021-04-06 14:45:00,208.27,208.32,208.26,208.26,1400.0,200.7327,200.7808,200.723,200.723,1400.0
2021-04-06 14:50:00,208.31,208.32,208.08,208.15,2408.0,200.7712,200.7808,200.5495,200.617,2408.0
2021-04-06 14:55:00,208.22,208.47,208.22,208.33,2150.0,200.6845,200.9254,200.6845,200.7905,2150.0
2021-04-06 15:00:00,208.37,208.37,207.95,207.95,4320.0,200.829,200.829,200.4242,200.4242,4320.0
2021-04-06 15:05:00,207.88,207.95,207.76,207.94,2394.0,200.3568,200.4242,200.2411,200.4146,2394.0
2021-04-06 15:10:00,207.85,208.08,207.84,208.08,4037.0,200.3279,200.5495,200.3182,200.5495,4037.0
2021-04-06 15:15:00,208.03,208.24,207.87,208.24,3648.0,200.5013,200.7037,200.3471,200.7037,3648.0
2021-04-06 15:20:00,208.15,208.17,208.0,208.15,4724.0,200.617,200.6363,200.4724,200.617,4724.0
2021-04-06 15:25:00,208.13,208.2,207.96,208.07,4198.0,200.5977,200.6652,200.4339,200.5399,4198.0
2021-04-06 15:30:00,208.12,208.29,208.02,208.08,8450.0,200.5881,200.7519,200.4917,200.5495,8450.0
2021-04-06 15:35:00,208.04,208.26,208.02,208.11,8155.0,200.511,200.723,200.4917,200.5784,8155.0
2021-04-06 15:40:00,208.11,208.27,208.06,208.13,8432.0,200.5784,200.7327,200.5303,200.5977,8432.0
2021-04-06 15:45:00,208.09,208.27,208.0,208.15,7368.0,200.5592,200.7327,200.4724,200.617,7368.0
2021-04-06 15:50:00,208.06,208.11,207.87,208.0,15512.0,200.5303,200.5784,200.3471,200.4724,15512.0
2021-04-06 15:55:00,207.96,208.38,207.96,208.27,20092.0,200.4339,200.8387,200.4339,200.7327,20092.0
2021-04-07 09:30:00,208.95,209.77,208.94,209.77,12790.0,201.388,202.1784,201.3784,202.1784,12790.0
2021-04-07 09:35:00,209.59,209.92,209.38,209.82,13804.0,202.0049,202.3229,201.8025,202.2266,13804.0
2021-04-07 09:40:00,209.6,210.14,209.47,210.0,12925.0,202.0145,202.535,201.8892,202.4,12925.0
2021-04-07 09:45:00,209.95,210.09,209.6,209.93,6151.0,202.3519,202.4868,202.0145,202.3326,6151.0
2021-04-07 09:50:00,209.95,210.15,209.88,210.09,3601.0,202.3519,202.5446,202.2844,202.4868,3601.0
2021-04-07 09:55:00,210.09,210.56,210.01,210.56,12378.0,202.4868,202.9398,202.4097,202.9398,12378.0
2021-04-07 10:00:00,210.43,210.81,210.42,210.81,4182.0,202.8145,203.1807,202.8048,203.1807,4182.0
2021-04-07 10:05:00,210.87,210.96,210.71,210.72,4100.0,203.2386,203.3253,203.0844,203.094,4100.0
2021-04-07 10:10:00,210.72,210.72,210.31,210.38,16955.0,203.094,203.094,202.6988,202.7663,16955.0
2021-04-07 10:15:00,210.28,210.46,210.2,210.2,2400.0,202.6699,202.8434,202.5928,202.5928,2400.0
2021-04-07 10:20:00,210.2,210.2,209.79,209.91,5136.0,202.5928,202.5928,202.1976,202.3133,5136.0
2021-04-07 10:25:00,209.91,210.22,209.66,209.84,8528.0,202.3133,202.6121,202.0724,202.2458,8528.0
2021-04-07 10:30:00,209.84,210.13,209.84,210.01,5683.0,202.2458,202.5253,202.2458,202.4097,5683.0
2021-04-07 10:35:00,210.01,210.36,210.0,210.36,3498.0,202.4097,202.747,202.4,202.747,3498.0
2021-04-07 10:40:00,210.26,210.69,210.26,210.46,5761.0,202.6506,203.0651,202.6506,202.8434,5761.0
2021-04-07 10:45:00,210.48,210.59,210.4,210.41,2284.0,202.8627,202.9687,202.7856,202.7952,2284.0
2021-04-07 10:50:00,210.41,210.48,210.11,210.14,3012.0,202.7952,202.8627,202.5061,202.535,3012.0
2021-04-07 10:55:00,210.11,210.29,210.04,210.13,1951.0,202.5061,202.6796,202.4386,202.5253,1951.0
2021-04-07 11:00:00,210.11,210.27,210.01,210.17,1755.0,202.5061,202.6603,202.4097,202.5639,1755.0
2021-04-07 11:05:00,210.21,210.26,209.96,210.26,5643.0,202.6024,202.6506,202.3615,202.6506,5643.0
2021-04-07 11:10:00,210.18,210.2,209.96,210.14,6454.0,202.5735,202.5928,202.3615,202.535,6454.0
2021-04-07 11:15:00,210.16,210.23,210.04,210.15,2532.0,202.5543,202.6217,202.4386,202.5446,2532.0
2021-04-07 11:20:00,210.12,210.18,209.98,210.04,3551.0,202.5157,202.5735,202.3808,202.4386,3551.0
2021-04-07 11:25:00,210.01,210.05,209.84,209.86,5736.0,202.4097,202.4482,202.2458,202.2651,5736.0
2021-04-07 11:30:00,209.85,210.15,209.73,210.15,9544.0,202.2555,202.5446,202.1398,202.5446,9544.0
2021-04-07 11:35:00,210.19,210.25,209.72,209.73,4600.0,202.5832,202.641,202.1302,202.1398,4600.0
2021-04-07 11:40:00,209.65,210.01,209.64,209.76,16315.0,202.0627,202.4097,202.0531,202.1687,16315.0
2021-04-07 11:45:00,209.76,209.96,209.7,209.83,11079.0,202.1687,202.3615,202.1109,202.2362,11079.0
2021-04-07 11:50:00,209.78,209.79,209.56,209.56,2326.0,202.188,202.1976,201.976,201.976,2326.0
2021-04-07 11:55:00,209.56,209.56,209.2,209.34,2353.0,201.976,201.976,201.629,201.7639,2353.0
2021-04-07 12:00:00,209.34,209.58,209.34,209.41,6592.0,201.7639,201.9952,201.7639,201.8314,6592.0
2021-04-07 12:05:00,209.46,209.65,209.4,209.56,3448.0,201.8796,202.0627,201.8218,201.976,3448.0
2021-04-07 12:10:00,209.57,209.78,209.57,209.77,2100.0,201.9856,202.188,201.9856,202.1784,2100.0
2021-04-07 12:15:00,209.75,210.2,209.75,210.09,11900.0,202.1591,202.5928,202.1591,202.4868,11900.0
2021-04-07 12:20:00,210.09,210.14,209.95,209.98,3528.0,202.4868,202.535,202.3519,202.3808,3528.0
2021-04-07 12:25:00,210.07,210.07,209.35,209.36,2777.0,202.4675,202.4675,201.7736,201.7832,2777.0
2021-04-07 12:30:00,209.35,209.53,209.3,209.46,3097.0,201.7736,201.9471,201.7254,201.8796,3097.0
2021-04-07 12:35:00,209.44,209.64,209.31,209.47,1318.0,201.8603,202.0531,201.735,201.8892,1318.0
2021-04-07 12:40:00,209.46,209.46,209.1,209.1,3260.0,201.8796,201.8796,201.5326,201.5326,3260.0
2021-04-07 12:45:00,209.27,209.35,209.26,209.32,660.0,201.6965,201.7736,201.6868,201.7447,660.0
2021-04-07 12:50:00,209.34,209.47,209.19,209.41,5489.0,201.7639,201.8892,201.6194,201.8314,5489.0
2021-04-07 12:55:00,209.3,209.34,209.09,209.3,2212.0,201.7254,201.7639,201.523,201.7254,2212.0
2021-04-07 13:00:00,209.27,209.38,209.2,209.3,3010.0,201.6965,201.8025,201.629,201.7254,3010.0
2021-04-07 13:05:00,209.34,209.43,209.15,209.17,3310.0,201.7639,201.8507,201.5808,201.6001,3310.0
2021-04-07 13:10:00,209.22,209.57,209.22,209.57,2142.0,201.6483,201.9856,201.6483,201.9856,2142.0
2021-04-07 13:15:00,209.56,209.64,209.45,209.62,2960.0,201.976,202.0531,201.87,202.0338,2960.0
2021-04-07 13:20:00,209.64,209.82,209.5,209.5,2301.0,202.0531,202.2266,201.9181,201.9181,2301.0
2021-04-07 13:25:00,209.59,209.59,209.32,209.45,3084.0,202.0049,202.0049,201.7447,201.87,3084.0
2021-04-07 13:30:00,209.52,209.81,209.47,209.8,30831.0,201.9374,202.2169,201.8892,202.2073,30831.0
2021-04-07 13:35:00,209.85,209.9,209.71,209.9,3024.0,202.2555,202.3037,202.1205,202.3037,3024.0
2021-04-07 13:40:00,209.93,209.93,209.77,209.85,1676.0,202.3326,202.3326,202.1784,202.2555,1676.0
2021-04-07 13:45:00,209.89,209.96,209.77,209.78,1200.0,202.294,202.3615,202.1784,202.188,1200.0
2021-04-07 13:50:00,209.83,209.84,209.59,209.67,3668.0,202.2362,202.2458,202.0049,202.082,3668.0
2021-04-07 13:55:00,209.59,209.92,209.59,209.92,2531.0,202.0049,202.3229,202.0049,202.3229,2531.0
2021-04-07 14:00:00,209.91,210.0,209.71,209.72,1744.0,202.3133,202.4,202.1205,202.1302,1744.0
2021-04-07 14:05:00,209.72,209.88,209.64,209.78,4658.0,202.1302,202.2844,202.0531,202.188,4658.0
2021-04-07 14:10:00,209.79,209.98,209.77,209.94,4100.0,202.1976,202.3808,202.1784,202.3422,4100.0
2021-04-07 14:15:00,209.87,210.04,209.76,209.87,3794.0,202.2748,202.4386,202.1687,202.2748,3794.0
2021-04-07 14:20:00,209.86,209.92,209.63,209.84,3150.0,202.2651,202.3229,202.0434,202.2458,3150.0
2021-04-07 14:25:00,209.82,209.82,209.6,209.7,9800.0,202.2266,202.2266,202.0145,202.1109,9800.0
2021-04-07 14:30:00,209.64,209.69,209.46,209.46,5605.0,202.0531,202.1013,201.8796,201.8796,5605.0
2021-04-07 14:35:00,209.51,209.57,209.45,209.47,4720.0,201.9278,201.9856,201.87,201.8892,4720.0
2021-04-07 14:40:00,209.52,209.58,209.45,209.5,7378.0,201.9374,201.9952,201.87,201.9181,7378.0
2021-04-07 14:45:00,209.5,209.55,209.43,209.48,12723.0,201.9181,201.9663,201.8507,201.8989,12723.0
2021-04-07 14:50:00,209.48,209.56,209.26,209.38,18193.0,201.8989,201.976,201.6868,201.8025,18193.0
2021-04-07 14:55:00,209.39,209.41,209.17,209.18,10652.0,201.8121,201.8314,201.6001,201.6097,10652.0
2021-04-07 15:00:00,209.13,209.22,208.99,208.99,10741.0,201.5615,201.6483,201.4266,201.4266,10741.0
2021-04-07 15:05:00,208.98,209.11,208.94,209.01,9629.0,201.417,201.5423,201.3784,201.4459,9629.0
2021-04-07 15:10:00,209.01,209.09,208.94,209.01,23211.0,201.4459,201.523,201.3784,201.4459,23211.0
2021-04-07 15:15:00,209.01,209.18,208.93,209.18,24979.0,201.4459,201.6097,201.3688,201.6097,24979.0
2021-04-07 15:20:00,209.12,209.32,209.12,209.19,3383.0,201.5519,201.7447,201.5519,201.6194,3383.0
2021-04-07 15:25:00,209.18,209.19,208.85,208.94,9587.0,201.6097,201.6194,201.2917,201.3784,9587.0
2021-04-07 15:30:00,208.94,209.07,208.78,209.0,21356.0,201.3784,201.5037,201.2242,201.4362,21356.0
2021-04-07 15:35:00,209.0,209.36,208.96,209.33,14441.0,201.4362,201.7832,201.3977,201.7543,14441.0
2021-04-07 15:40:00,209.36,209.52,209.3,209.36,10134.0,201.7832,201.9374,201.7254,201.7832,10134.0
2021-04-07 15:45:00,209.36,209.61,209.34,209.48,14863.0,201.7832,202.0242,201.7639,201.8989,14863.0
2021-04-07 15:50:00,209.49,209.5,209.12,209.29,26506.0,201.9085,201.9181,201.5519,201.7157,26506.0
2021-04-07 15:55:00,209.35,209.75,209.25,209.67,58862.0,201.7736,202.1591,201.6772,202.082,58862.0
2021-04-08 09:30:00,209.94,210.85,209.94,210.83,14603.0,202.3422,203.2193,202.3422,203.2,14603.0
2021-04-08 09:35:00,210.66,211.12,210.64,210.69,4264.0,203.0362,203.4795,203.0169,203.0651,4264.0
2021-04-08 09:40:00,210.78,211.04,210.73,210.94,3919.0,203.1518,203.4024,203.1036,203.306,3919.0
2021-04-08 09:45:00,210.93,212.0,210.93,212.0,11265.0,203.2964,204.3277,203.2964,204.3277,11265.0
2021-04-08 09:50:00,211.98,212.19,211.55,212.11,10667.0,204.3084,204.5108,203.894,204.4337,10667.0
2021-04-08 09:55:00,211.98,212.12,211.65,211.92,8239.0,204.3084,204.4433,203.9903,204.2506,8239.0
2021-04-08 10:00:00,211.9,212.32,211.77,211.77,5162.0,204.2313,204.6361,204.106,204.106,5162.0
2021-04-08 10:05:00,211.79,211.88,211.5,211.81,6250.0,204.1253,204.212,203.8458,204.1445,6250.0
2021-04-08 10:10:00,211.74,211.85,211.36,211.44,4436.0,204.0771,204.1831,203.7108,203.7879,4436.0
2021-04-08 10:15:00,211.52,211.52,211.11,211.11,1300.0,203.865,203.865,203.4699,203.4699,1300.0
2021-04-08 10:20:00,211.03,211.4,210.98,211.32,4075.0,203.3928,203.7494,203.3446,203.6723,4075.0
2021-04-08 10:25:00,211.31,211.6,211.22,211.55,1602.0,203.6626,203.9421,203.5759,203.894,1602.0
2021-04-08 10:30:00,211.5,211.69,211.41,211.69,2795.0,203.8458,204.0289,203.759,204.0289,2795.0
2021-04-08 10:35:00,211.71,211.84,211.6,211.77,2322.0,204.0482,204.1735,203.9421,204.106,2322.0
2021-04-08 10:40:00,211.77,211.84,211.45,211.55,2663.0,204.106,204.1735,203.7976,203.894,2663.0
2021-04-08 10:45:00,211.51,211.51,211.16,211.24,5866.0,203.8554,203.8554,203.5181,203.5952,5866.0
2021-04-08 10:50:00,211.21,211.36,211.0,211.05,6464.0,203.5663,203.7108,203.3639,203.412,6464.0
2021-04-08 10:55:00,210.98,211.22,210.9,211.22,9323.0,203.3446,203.5759,203.2675,203.5759,9323.0
2021-04-08 11:00:00,211.3,211.31,211.06,211.18,3346.0,203.653,203.6626,203.4217,203.5373,3346.0
2021-04-08 11:05:00,211.17,211.24,211.14,211.2,3070.0,203.5277,203.5952,203.4988,203.5566,3070.0
2021-04-08 11:10:00,211.2,211.29,210.9,210.92,5995.0,203.5566,203.6434,203.2675,203.2868,5995.0
2021-04-08 11:15:00,211.0,211.28,210.97,211.28,2533.0,203.3639,203.6337,203.3349,203.6337,2533.0
2021-04-08 11:20:00,211.22,211.63,211.2,211.63,3146.0,203.5759,203.9711,203.5566,203.9711,3146.0
2021-04-08 11:25:00,211.53,211.53,211.37,211.39,1406.0,203.8747,203.8747,203.7205,203.7397,1406.0
2021-04-08 11:30:00,211.51,211.7,211.47,211.49,3722.0,203.8554,204.0385,203.8168,203.8361,3722.0
2021-04-08 11:35:00,211.51,211.51,211.24,211.39,1720.0,203.8554,203.8554,203.5952,203.7397,1720.0
2021-04-08 11:40:00,211.48,211.48,210.67,210.67,5634.0,203.8265,203.8265,203.0458,203.0458,5634.0
2021-04-08 11:45:00,210.57,211.26,210.57,211.26,1850.0,202.9494,203.6144,202.9494,203.6144,1850.0
2021-04-08 11:50:00,211.25,211.3,211.17,211.17,1500.0,203.6048,203.653,203.5277,203.5277,1500.0
2021-04-08 11:55:00,211.2,211.2,211.02,211.14,3000.0,203.5566,203.5566,203.3831,203.4988,3000.0
2021-04-08 12:00:00,211.09,211.31,211.07,211.2,835.0,203.4506,203.6626,203.4313,203.5566,835.0
2021-04-08 12:05:00,211.3,211.48,211.22,211.39,1857.0,203.653,203.8265,203.5759,203.7397,1857.0
2021-04-08 12:10:00,211.45,211.5,211.36,211.39,1200.0,203.7976,203.8458,203.7108,203.7397,1200.0
2021-04-08 12:15:00,211.38,211.65,211.38,211.65,2550.0,203.7301,203.9903,203.7301,203.9903,2550.0
2021-04-08 12:20:00,211.55,211.69,211.39,211.66,3220.0,203.894,204.0289,203.7397,204.0,3220.0
2021-04-08 12:25:00,211.6,211.6,211.45,211.45,1813.0,203.9421,203.9421,203.7976,203.7976,1813.0
2021-04-08 12:30:00,211.47,211.81,211.44,211.81,3228.0,203.8168,204.1445,203.7879,204.1445,3228.0
2021-04-08 12:35:00,211.79,211.79,211.41,211.44,2661.0,204.1253,204.1253,203.759,203.7879,2661.0
2021-04-08 12:40:00,211.51,211.51,211.39,211.49,1542.0,203.8554,203.8554,203.7397,203.8361,1542.0
2021-04-08 12:45:00,211.47,211.5,211.18,211.27,7063.0,203.8168,203.8458,203.5373,203.6241,7063.0
2021-04-08 12:50:00,211.25,211.35,211.2,211.35,1192.0,203.6048,203.7012,203.5566,203.7012,1192.0
2021-04-08 12:55:00,211.34,211.34,211.21,211.34,2767.0,203.6916,203.6916,203.5663,203.6916,2767.0
2021-04-08 13:00:00,211.26,211.26,210.95,211.19,8901.0,203.6144,203.6144,203.3157,203.547,8901.0
2021-04-08 13:05:00,211.25,211.38,211.17,211.3,12100.0,203.6048,203.7301,203.5277,203.653,12100.0
2021-04-08 13:10:00,211.33,211.4,211.25,211.39,2916.0,203.6819,203.7494,203.6048,203.7397,2916.0
2021-04-08 13:15:00,211.45,211.67,211.43,211.55,1300.0,203.7976,204.0096,203.7783,203.894,1300.0
2021-04-08 13:20:00,211.59,211.62,211.5,211.55,1400.0,203.9325,203.9614,203.8458,203.894,1400.0
2021-04-08 13:25:00,211.56,211.67,211.49,211.67,1416.0,203.9036,204.0096,203.8361,204.0096,1416.0
2021-04-08 13:30:00,211.79,211.84,211.53,211.55,2591.0,204.1253,204.1735,203.8747,203.894,2591.0
2021-04-08 13:35:00,211.57,211.6,211.48,211.53,1400.0,203.9132,203.9421,203.8265,203.8747,1400.0
2021-04-08 13:40:00,211.51,211.61,211.44,211.6,1888.0,203.8554,203.9518,203.7879,203.9421,1888.0
2021-04-08 13:45:00,211.7,211.81,211.59,211.77,4636.0,204.0385,204.1445,203.9325,204.106,4636.0
2021-04-08 13:50:00,211.83,212.01,211.75,211.94,2379.0,204.1638,204.3373,204.0867,204.2698,2379.0
2021-04-08 13:55:00,211.99,212.2,211.91,211.97,3598.0,204.318,204.5204,204.2409,204.2988,3598.0
2021-04-08 14:00:00,212.1,212.1,211.85,211.91,2784.0,204.424,204.424,204.1831,204.2409,2784.0
2021-04-08 14:05:00,211.98,212.14,211.96,212.11,1800.0,204.3084,204.4626,204.2891,204.4337,1800.0
2021-04-08 14:10:00,212.08,212.19,212.04,212.19,900.0,204.4048,204.5108,204.3662,204.5108,900.0
2021-04-08 14:15:00,212.16,212.16,212.03,212.03,1300.0,204.4819,204.4819,204.3566,204.3566,1300.0
2021-04-08 14:20:00,212.01,212.02,211.95,212.01,1800.0,204.3373,204.3469,204.2795,204.3373,1800.0
2021-04-08 14:25:00,212.05,212.24,212.0,212.16,2132.0,204.3759,204.559,204.3277,204.4819,2132.0
2021-04-08 14:30:00,212.12,212.17,212.02,212.02,1850.0,204.4433,204.4915,204.3469,204.3469,1850.0
2021-04-08 14:35:00,212.05,212.12,211.99,212.12,2300.0,204.3759,204.4433,204.318,204.4433,2300.0
2021-04-08 14:40:00,212.09,212.13,211.93,211.97,2037.0,204.4144,204.453,204.2602,204.2988,2037.0
2021-04-08 14:45:00,211.97,212.05,211.93,211.93,1404.0,204.2988,204.3759,204.2602,204.2602,1404.0
2021-04-08 14:50:00,211.96,211.97,211.89,211.89,1600.0,204.2891,204.2988,204.2216,204.2216,1600.0
2021-04-08 14:55:00,211.87,211.94,211.82,211.86,6635.0,204.2024,204.2698,204.1542,204.1927,6635.0
2021-04-08 15:00:00,211.84,212.0,211.84,211.97,3700.0,204.1735,204.3277,204.1735,204.2988,3700.0
2021-04-08 15:05:00,211.94,212.16,211.86,212.16,5270.0,204.2698,204.4819,204.1927,204.4819,5270.0
2021-04-08 15:10:00,212.07,212.12,211.98,212.04,6571.0,204.3951,204.4433,204.3084,204.3662,6571.0
2021-04-08 15:15:00,212.07,212.22,211.96,212.16,5407.0,204.3951,204.5397,204.2891,204.4819,5407.0
2021-04-08 15:20:00,212.16,212.28,212.06,212.28,6785.0,204.4819,204.5975,204.3855,204.5975,6785.0
2021-04-08 15:25:00,212.32,212.43,212.27,212.32,11964.0,204.6361,204.7421,204.5879,204.6361,11964.0
2021-04-08 15:30:00,212.38,212.57,212.33,212.55,16725.0,204.6939,204.877,204.6457,204.8578,16725.0
2021-04-08 15:35:00,212.54,212.6,212.5,212.6,17481.0,204.8481,204.906,204.8096,204.906,17481.0
2021-04-08 15:40:00,212.58,212.91,212.56,212.91,16186.0,204.8867,205.2047,204.8674,205.2047,16186.0
2021-04-08 15:45:00,212.84,213.0,212.8,212.99,30885.0,205.1373,205.2915,205.0987,205.2818,30885.0
2021-04-08 15:50:00,212.96,213.23,212.92,213.18,50899.0,205.2529,205.5132,205.2144,205.465,50899.0
2021-04-08 15:55:00,213.29,213.29,212.59,212.86,49858.0,205.571,205.571,204.8963,205.1565,49858.0
2021-04-09 09:30:00,212.79,212.79,210.94,212.13,42984.0,205.0891,205.0891,203.306,204.453,42984.0
2021-04-09 09:35:00,211.88,212.16,211.53,212.1,2973.0,204.212,204.4819,203.8747,204.424,2973.0
2021-04-09 09:40:00,212.1,212.27,211.78,212.08,5382.0,204.424,204.5879,204.1156,204.4048,5382.0
2021-04-09 09:45:00,212.25,212.42,212.11,212.24,1559.0,204.5686,204.7325,204.4337,204.559,1559.0
2021-04-09 09:50:00,212.05,212.33,211.94,212.25,2716.0,204.3759,204.6457,204.2698,204.5686,2716.0
2021-04-09 09:55:00,212.29,212.81,212.28,212.69,5110.0,204.6072,205.1084,204.5975,204.9927,5110.0
2021-04-09 10:00:00,212.69,212.94,212.62,212.92,1642.0,204.9927,205.2336,204.9252,205.2144,1642.0
2021-04-09 10:05:00,212.84,212.98,212.69,212.78,5223.0,205.1373,205.2722,204.9927,205.0794,5223.0
2021-04-09 10:10:00,212.78,212.89,212.77,212.87,2978.0,205.0794,205.1855,205.0698,205.1662,2978.0
2021-04-09 10:15:00,212.88,212.88,212.68,212.78,2426.0,205.1758,205.1758,204.9831,205.0794,2426.0
2021-04-09 10:20:00,212.77,212.77,212.58,212.7,5097.0,205.0698,205.0698,204.8867,205.0023,5097.0
2021-04-09 10:25:00,212.65,212.67,212.38,212.46,4913.0,204.9541,204.9734,204.6939,204.771,4913.0
2021-04-09 10:30:00,212.29,212.57,212.29,212.49,1664.0,204.6072,204.877,204.6072,204.7999,1664.0
2021-04-09 10:35:00,212.44,212.54,212.27,212.3,4950.0,204.7517,204.8481,204.5879,204.6168,4950.0
2021-04-09 10:40:00,212.38,212.41,212.1,212.28,6529.0,204.6939,204.7228,204.424,204.5975,6529.0
2021-04-09 10:45:00,212.31,212.46,212.28,212.41,3658.0,204.6264,204.771,204.5975,204.7228,3658.0
2021-04-09 10:50:00,212.33,212.4,212.08,212.29,8895.0,204.6457,204.7132,204.4048,204.6072,8895.0
2021-04-09 10:55:00,212.23,212.36,212.12,212.21,4040.0,204.5493,204.6746,204.4433,204.5301,4040.0
2021-04-09 11:00:00,212.3,212.4,212.19,212.2,2891.0,204.6168,204.7132,204.5108,204.5204,2891.0
2021-04-09 11:05:00,212.26,212.56,212.24,212.45,3749.0,204.5783,204.8674,204.559,204.7614,3749.0
2021-04-09 11:10:00,212.55,212.55,212.26,212.43,3051.0,204.8578,204.8578,204.5783,204.7421,3051.0
2021-04-09 11:15:00,212.4,212.45,212.17,212.24,3669.0,204.7132,204.7614,204.4915,204.559,3669.0
2021-04-09 11:20:00,212.2,212.3,212.17,212.17,2483.0,204.5204,204.6168,204.4915,204.4915,2483.0
2021-04-09 11:25:00,212.19,212.2,212.01,212.13,17741.0,204.5108,204.5204,204.3373,204.453,17741.0
2021-04-09 11:30:00,212.12,212.28,212.1,212.18,4641.0,204.4433,204.5975,204.424,204.5012,4641.0
2021-04-09 11:35:00,212.26,212.27,212.12,212.21,5240.0,204.5783,204.5879,204.4433,204.5301,5240.0
2021-04-09 11:40:00,212.27,212.27,212.11,212.25,4534.0,204.5879,204.5879,204.4337,204.5686,4534.0
2021-04-09 11:45:00,212.17,212.34,212.11,212.24,5124.0,204.4915,204.6554,204.4337,204.559,5124.0
2021-04-09 11:50:00,212.39,212.63,212.38,212.59,1815.0,204.7036,204.9349,204.6939,204.8963,1815.0
2021-04-09 11:55:00,212.64,212.66,212.57,212.59,1650.0,204.9445,204.9638,204.877,204.8963,1650.0
2021-04-09 12:00:00,212.6,212.61,212.34,212.37,4427.0,204.906,204.9156,204.6554,204.6843,4427.0
2021-04-09 12:05:00,212.41,212.48,212.35,212.38,1312.0,204.7228,204.7903,204.665,204.6939,1312.0
2021-04-09 12:10:00,212.32,212.39,212.21,212.37,2760.0,204.6361,204.7036,204.5301,204.6843,2760.0
2021-04-09 12:15:00,212.39,212.46,212.29,212.46,2032.0,204.7036,204.771,204.6072,204.771,2032.0
2021-04-09 12:20:00,212.35,212.58,212.35,212.53,1539.0,204.665,204.8867,204.665,204.8385,1539.0
2021-04-09 12:25:00,212.5,212.74,212.5,212.69,3502.0,204.8096,205.0409,204.8096,204.9927,3502.0
2021-04-09 12:30:00,212.68,212.91,212.67,212.88,2030.0,204.9831,205.2047,204.9734,205.1758,2030.0
2021-04-09 12:35:00,212.86,212.95,212.83,212.94,2164.0,205.1565,205.2433,205.1276,205.2336,2164.0
2021-04-09 12:40:00,212.98,213.18,212.98,213.15,4543.0,205.2722,205.465,205.2722,205.436,4543.0
2021-04-09 12:45:00,213.12,213.27,212.94,213.27,3546.0,205.4071,205.5517,205.2336,205.5517,3546.0
2021-04-09 12:50:00,213.3,213.3,213.13,213.17,1482.0,205.5806,205.5806,205.4168,205.4553,1482.0
2021-04-09 12:55:00,213.08,213.08,212.91,212.98,4326.0,205.3686,205.3686,205.2047,205.2722,4326.0
2021-04-09 13:00:00,212.96,213.07,212.94,213.0,1427.0,205.2529,205.3589,205.2336,205.2915,1427.0
2021-04-09 13:05:00,212.97,213.12,212.83,212.83,4859.0,205.2626,205.4071,205.1276,205.1276,4859.0
2021-04-09 13:10:00,212.9,212.97,212.82,212.9,2700.0,205.1951,205.2626,205.118,205.1951,2700.0
2021-04-09 13:15:00,212.83,213.04,212.82,213.03,2913.0,205.1276,205.33,205.118,205.3204,2913.0
2021-04-09 13:20:00,213.09,213.15,212.89,212.9,1306.0,205.3782,205.436,205.1855,205.1951,1306.0
2021-04-09 13:25:00,212.9,212.91,212.81,212.9,3821.0,205.1951,205.2047,205.1084,205.1951,3821.0
2021-04-09 13:30:00,212.82,212.99,212.8,212.95,4297.0,205.118,205.2818,205.0987,205.2433,4297.0
2021-04-09 13:35:00,212.95,213.02,212.81,212.81,4642.0,205.2433,205.3108,205.1084,205.1084,4642.0
2021-04-09 13:40:00,212.89,213.07,212.88,213.02,1838.0,205.1855,205.3589,205.1758,205.3108,1838.0
2021-04-09 13:45:00,213.05,213.33,213.05,213.31,1740.0,205.3397,205.6095,205.3397,205.5903,1740.0
2021-04-09 13:50:00,213.43,213.46,213.23,213.31,2300.0,205.7059,205.7348,205.5132,205.5903,2300.0
2021-04-09 13:55:00,213.31,213.49,213.26,213.26,5541.0,205.5903,205.7637,205.5421,205.5421,5541.0
2021-04-09 14:00:00,213.36,213.53,213.27,213.46,5805.0,205.6384,205.8023,205.5517,205.7348,5805.0
2021-04-09 14:05:00,213.46,213.5,213.28,213.46,4498.0,205.7348,205.7734,205.5613,205.7348,4498.0
2021-04-09 14:10:00,213.42,213.42,213.2,213.25,3522.0,205.6963,205.6963,205.4842,205.5324,3522.0
2021-04-09 14:15:00,213.31,213.37,213.27,213.33,3102.0,205.5903,205.6481,205.5517,205.6095,3102.0
2021-04-09 14:20:00,213.37,213.37,213.25,213.28,1325.0,205.6481,205.6481,205.5324,205.5613,1325.0
2021-04-09 14:25:00,213.25,213.28,213.05,213.09,4077.0,205.5324,205.5613,205.3397,205.3782,4077.0
2021-04-09 14:30:00,213.08,213.1,212.95,213.02,3900.0,205.3686,205.3879,205.2433,205.3108,3900.0
2021-04-09 14:35:00,213.02,213.16,212.99,213.16,2076.0,205.3108,205.4457,205.2818,205.4457,2076.0
2021-04-09 14:40:00,213.17,213.18,213.01,213.13,2511.0,205.4553,205.465,205.3011,205.4168,2511.0
2021-04-09 14:45:00,213.12,213.12,212.9,213.02,1342.0,205.4071,205.4071,205.1951,205.3108,1342.0
2021-04-09 14:50:00,213.07,213.08,212.93,213.04,2674.0,205.3589,205.3686,205.224,205.33,2674.0
2021-04-09 14:55:00,213.04,213.08,212.9,213.01,6375.0,205.33,205.3686,205.1951,205.3011,6375.0
2021-04-09 15:00:00,212.89,213.03,212.74,212.87,5441.0,205.1855,205.3204,205.0409,205.1662,5441.0
2021-04-09 15:05:00,212.84,212.84,212.55,212.62,4655.0,205.1373,205.1373,204.8578,204.9252,4655.0
2021-04-09 15:10:00,212.5,212.65,212.48,212.58,2358.0,204.8096,204.9541,204.7903,204.8867,2358.0
2021-04-09 15:15:00,212.63,212.69,212.43,212.49,5207.0,204.9349,204.9927,204.7421,204.7999,5207.0
2021-04-09 15:20:00,212.57,212.78,212.57,212.78,2621.0,204.877,205.0794,204.877,205.0794,2621.0
2021-04-09 15:25:00,212.72,212.93,212.68,212.89,2400.0,205.0216,205.224,204.9831,205.1855,2400.0
2021-04-09 15:30:00,212.89,213.1,212.83,213.0,7361.0,205.1855,205.3879,205.1276,205.2915,7361.0
2021-04-09 15:35:00,213.04,213.1,212.92,213.06,5773.0,205.33,205.3879,205.2144,205.3493,5773.0
2021-04-09 15:40:00,213.01,213.08,212.9,212.93,7119.0,205.3011,205.3686,205.1951,205.224,7119.0
2021-04-09 15:45:00,212.95,213.05,212.84,212.96,8280.0,205.2433,205.3397,205.1373,205.2529,8280.0
2021-04-09 15:50:00,212.98,213.24,212.95,213.2,18975.0,205.2722,205.5228,205.2433,205.4842,18975.0
2021-04-09 15:55:00,213.21,213.41,212.84,213.41,47306.0,205.4939,205.6866,205.1373,205.6866,47306.0
2021-04-12 09:30:00,213.28,213.43,212.75,213.02,20122.0,205.5613,205.7059,205.0505,205.3108,20122.0
2021-04-12 09:35:00,213.32,213.32,212.48,213.16,7013.0,205.5999,205.5999,204.7903,205.4457,7013.0
2021-04-12 09:40:00,213.31,213.37,213.14,213.2,3334.0,205.5903,205.6481,205.4264,205.4842,3334.0
2021-04-12 09:45:00,213.23,213.49,212.99,213.3,4299.0,205.5132,205.7637,205.2818,205.5806,4299.0
2021-04-12 09:50:00,213.27,213.46,212.95,213.28,3779.0,205.5517,205.7348,205.2433,205.5613,3779.0
2021-04-12 09:55:00,213.29,213.84,213.29,213.8,4190.0,205.571,206.1011,205.571,206.0625,4190.0
2021-04-12 10:00:00,213.78,214.05,213.72,213.76,4517.0,206.0432,206.3035,205.9854,206.024,4517.0
2021-04-12 10:05:00,213.66,213.99,213.48,213.79,3325.0,205.9276,206.2456,205.7541,206.0529,3325.0
2021-04-12 10:10:00,213.91,214.7,213.91,214.34,17751.0,206.1685,206.93,206.1685,206.583,17751.0
2021-04-12 10:15:00,214.36,214.81,214.36,214.55,5143.0,206.6023,207.036,206.6023,206.7854,5143.0
2021-04-12 10:20:00,214.73,214.99,214.65,214.98,3687.0,206.9589,207.2095,206.8818,207.1998,3687.0
2021-04-12 10:25:00,214.79,214.9,214.65,214.66,5430.0,207.0167,207.1227,206.8818,206.8914,5430.0
2021-04-12 10:30:00,214.76,214.83,214.51,214.58,5372.0,206.9878,207.0552,206.7468,206.8143,5372.0
2021-04-12 10:35:00,214.53,214.76,214.51,214.61,5512.0,206.7661,206.9878,206.7468,206.8432,5512.0
2021-04-12 10:40:00,214.64,214.82,214.55,214.58,2293.0,206.8721,207.0456,206.7854,206.8143,2293.0
2021-04-12 10:45:00,214.49,214.63,214.4,214.63,2280.0,206.7276,206.8625,206.6408,206.8625,2280.0
2021-04-12 10:50:00,214.53,214.62,214.1,214.1,5000.0,206.7661,206.8528,206.3517,206.3517,5000.0
2021-04-12 10:55:00,214.09,214.53,214.08,214.3,5548.0,206.342,206.7661,206.3324,206.5444,5548.0
2021-04-12 11:00:00,214.31,214.7,214.31,214.5,2630.0,206.5541,206.93,206.5541,206.7372,2630.0
2021-04-12 11:05:00,214.52,214.77,214.49,214.73,3263.0,206.7565,206.9974,206.7276,206.9589,3263.0
2021-04-12 11:10:00,214.73,214.73,214.21,214.5,7712.0,206.9589,206.9589,206.4577,206.7372,7712.0
2021-04-12 11:15:00,214.49,214.7,214.41,214.7,5279.0,206.7276,206.93,206.6504,206.93,5279.0
2021-04-12 11:20:00,214.65,214.84,214.58,214.63,2945.0,206.8818,207.0649,206.8143,206.8625,2945.0
2021-04-12 11:25:00,214.57,214.72,214.57,214.69,1599.0,206.8047,206.9492,206.8047,206.9203,1599.0
2021-04-12 11:30:00,214.69,214.74,214.53,214.55,2704.0,206.9203,206.9685,206.7661,206.7854,2704.0
2021-04-12 11:35:00,214.55,214.71,214.49,214.66,2866.0,206.7854,206.9396,206.7276,206.8914,2866.0
2021-04-12 11:40:00,214.6,214.75,214.56,214.75,3221.0,206.8336,206.9781,206.795,206.9781,3221.0
2021-04-12 11:45:00,214.65,214.77,214.52,214.6,7179.0,206.8818,206.9974,206.7565,206.8336,7179.0
2021-04-12 11:50:00,214.55,214.71,214.52,214.69,12197.0,206.7854,206.9396,206.7565,206.9203,12197.0
2021-04-12 11:55:00,214.67,214.71,214.56,214.71,2951.0,206.901,206.9396,206.795,206.9396,2951.0
2021-04-12 12:00:00,214.67,214.82,214.65,214.82,3031.0,206.901,207.0456,206.8818,207.0456,3031.0
2021-04-12 12:05:00,214.73,214.82,214.23,214.23,12027.0,206.9589,207.0456,206.477,206.477,12027.0
2021-04-12 12:10:00,214.25,214.3,214.06,214.22,14283.0,206.4962,206.5444,206.3131,206.4673,14283.0
2021-04-12 12:15:00,214.13,214.13,213.89,213.89,3369.0,206.3806,206.3806,206.1493,206.1493,3369.0
2021-04-12 12:20:00,214.08,214.33,213.93,214.3,5216.0,206.3324,206.5733,206.1878,206.5444,5216.0
2021-04-12 12:25:00,214.34,214.77,214.34,214.7,7168.0,206.583,206.9974,206.583,206.93,7168.0
2021-04-12 12:30:00,214.7,214.83,214.51,214.57,4728.0,206.93,207.0552,206.7468,206.8047,4728.0
2021-04-12 12:35:00,214.47,214.67,214.47,214.63,3094.0,206.7083,206.901,206.7083,206.8625,3094.0
2021-04-12 12:40:00,214.61,214.81,214.33,214.81,12458.0,206.8432,207.036,206.5733,207.036,12458.0
2021-04-12 12:45:00,214.74,214.74,214.51,214.56,1251.0,206.9685,206.9685,206.7468,206.795,1251.0
2021-04-12 12:50:00,214.56,214.57,214.46,214.49,1436.0,206.795,206.8047,206.6986,206.7276,1436.0
2021-04-12 12:55:00,214.56,214.56,214.4,214.4,900.0,206.795,206.795,206.6408,206.6408,900.0
2021-04-12 13:00:00,214.41,214.52,214.26,214.26,1877.0,206.6504,206.7565,206.5059,206.5059,1877.0
2021-04-12 13:05:00,214.33,214.33,214.11,214.17,4960.0,206.5733,206.5733,206.3613,206.4191,4960.0
2021-04-12 13:10:00,214.16,214.21,213.97,214.06,2582.0,206.4095,206.4577,206.2264,206.3131,2582.0
2021-04-12 13:15:00,214.02,214.18,213.94,214.09,3720.0,206.2746,206.4288,206.1975,206.342,3720.0
2021-04-12 13:20:00,214.18,214.29,214.13,214.27,4323.0,206.4288,206.5348,206.3806,206.5155,4323.0
2021-04-12 13:25:00,214.24,214.48,214.03,214.03,4204.0,206.4866,206.7179,206.2842,206.2842,4204.0
2021-04-12 13:30:00,214.11,214.26,214.04,214.2,5583.0,206.3613,206.5059,206.2938,206.448,5583.0
2021-04-12 13:35:00,214.19,214.36,214.09,214.36,8067.0,206.4384,206.6023,206.342,206.6023,8067.0
2021-04-12 13:40:00,214.26,214.3,214.05,214.05,5019.0,206.5059,206.5444,206.3035,206.3035,5019.0
2021-04-12 13:45:00,214.12,214.47,214.12,214.47,5201.0,206.3709,206.7083,206.3709,206.7083,5201.0
2021-04-12 13:50:00,214.45,214.45,214.02,214.07,4467.0,206.689,206.689,206.2746,206.3228,4467.0
2021-04-12 13:55:00,214.05,214.12,213.96,214.0,5577.0,206.3035,206.3709,206.2167,206.2553,5577.0
2021-04-12 14:00:00,213.98,214.23,213.94,213.94,6497.0,206.236,206.477,206.1975,206.1975,6497.0
2021-04-12 14:05:00,214.0,214.12,213.98,214.05,4539.0,206.2553,206.3709,206.236,206.3035,4539.0
2021-04-12 14:10:00,214.05,214.16,213.9,214.09,23309.0,206.3035,206.4095,206.1589,206.342,23309.0
2021-04-12 14:15:00,214.1,214.16,214.0,214.01,2911.0,206.3517,206.4095,206.2553,206.2649,2911.0
2021-04-12 14:20:00,214.03,214.15,213.98,214.09,8601.0,206.2842,206.3999,206.236,206.342,8601.0
2021-04-12 14:25:00,214.09,214.19,214.08,214.13,3021.0,206.342,206.4384,206.3324,206.3806,3021.0
2021-04-12 14:30:00,214.14,214.18,214.0,214.04,2932.0,206.3902,206.4288,206.2553,206.2938,2932.0
2021-04-12 14:35:00,214.05,214.23,214.01,214.23,4913.0,206.3035,206.477,206.2649,206.477,4913.0
2021-04-12 14:40:00,214.2,214.37,214.12,214.21,5529.0,206.448,206.6119,206.3709,206.4577,5529.0
2021-04-12 14:45:00,214.26,214.26,214.02,214.09,4986.0,206.5059,206.5059,206.2746,206.342,4986.0
2021-04-12 14:50:00,214.09,214.09,213.68,213.68,5230.0,206.342,206.342,205.9469,205.9469,5230.0
2021-04-12 14:55:00,213.77,213.8,213.67,213.67,3875.0,206.0336,206.0625,205.9372,205.9372,3875.0
2021-04-12 15:00:00,213.67,213.77,213.61,213.63,5558.0,205.9372,206.0336,205.8794,205.8987,5558.0
2021-04-12 15:05:00,213.69,213.92,213.66,213.92,5630.0,205.9565,206.1782,205.9276,206.1782,5630.0
2021-04-12 15:10:00,213.83,213.94,213.76,213.8,6049.0,206.0914,206.1975,206.024,206.0625,6049.0
2021-04-12 15:15:00,213.81,214.03,213.79,214.01,5886.0,206.0722,206.2842,206.0529,206.2649,5886.0
2021-04-12 15:20:00,213.96,214.24,213.96,214.24,5390.0,206.2167,206.4866,206.2167,206.4866,5390.0
2021-04-12 15:25:00,214.23,214.47,214.21,214.21,28912.0,206.477,206.7083,206.4577,206.4577,28912.0
2021-04-12 15:30:00,214.25,214.32,214.07,214.13,14760.0,206.4962,206.5637,206.3228,206.3806,14760.0
2021-04-12 15:35:00,214.11,214.55,214.07,214.55,16845.0,206.3613,206.7854,206.3228,206.7854,16845.0
2021-04-12 15:40:00,214.55,214.86,214.54,214.83,19541.0,206.7854,207.0842,206.7757,207.0552,19541.0
2021-04-12 15:45:00,214.85,215.13,214.83,215.08,25273.0,207.0745,207.3444,207.0552,207.2962,25273.0
2021-04-12 15:50:00,215.11,215.13,214.84,214.84,28909.0,207.3251,207.3444,207.0649,207.0649,28909.0
2021-04-12 15:55:00,214.77,214.77,214.46,214.47,75111.0,206.9974,206.9974,206.6986,206.7083,75111.0
2021-04-13 09:30:00,213.05,215.5,213.05,214.97,27554.0,205.3397,207.701,205.3397,207.1902,27554.0
2021-04-13 09:35:00,214.76,214.99,214.12,214.74,6200.0,206.9878,207.2095,206.3709,206.9685,6200.0
2021-04-13 09:40:00,214.35,214.35,213.61,214.05,4029.0,206.5926,206.5926,205.8794,206.3035,4029.0
2021-04-13 09:45:00,213.82,213.82,213.18,213.5,5350.0,206.0818,206.0818,205.465,205.7734,5350.0
2021-04-13 09:50:00,213.38,213.86,213.23,213.66,3423.0,205.6577,206.1204,205.5132,205.9276,3423.0
2021-04-13 09:55:00,213.68,213.69,213.32,213.4,3462.0,205.9469,205.9565,205.5999,205.677,3462.0
2021-04-13 10:00:00,213.76,214.1,213.53,213.67,7414.0,206.024,206.3517,205.8023,205.9372,7414.0
2021-04-13 10:05:00,213.63,213.8,213.42,213.65,4357.0,205.8987,206.0625,205.6963,205.918,4357.0
2021-04-13 10:10:00,213.76,214.03,213.62,213.62,16942.0,206.024,206.2842,205.889,205.889,16942.0
2021-04-13 10:15:00,213.62,213.89,213.61,213.86,2746.0,205.889,206.1493,205.8794,206.1204,2746.0
2021-04-13 10:20:00,213.87,213.87,213.56,213.58,2960.0,206.13,206.13,205.8312,205.8505,2960.0
2021-04-13 10:25:00,213.63,213.76,213.48,213.48,5539.0,205.8987,206.024,205.7541,205.7541,5539.0
2021-04-13 10:30:00,213.56,213.64,213.14,213.16,5353.0,205.8312,205.9083,205.4264,205.4457,5353.0
2021-04-13 10:35:00,213.16,213.31,213.01,213.01,3728.0,205.4457,205.5903,205.3011,205.3011,3728.0
2021-04-13 10:40:00,212.84,213.18,212.84,213.05,2293.0,205.1373,205.465,205.1373,205.3397,2293.0
2021-04-13 10:45:00,213.03,213.19,212.99,212.99,2501.0,205.3204,205.4746,205.2818,205.2818,2501.0
2021-04-13 10:50:00,212.92,212.92,212.69,212.69,1600.0,205.2144,205.2144,204.9927,204.9927,1600.0
2021-04-13 10:55:00,212.67,212.92,212.56,212.92,3708.0,204.9734,205.2144,204.8674,205.2144,3708.0
2021-04-13 11:00:00,212.88,212.96,212.76,212.76,2400.0,205.1758,205.2529,205.0602,205.0602,2400.0
2021-04-13 11:05:00,212.75,212.96,212.61,212.91,5416.0,205.0505,205.2529,204.9156,205.2047,5416.0
2021-04-13 11:10:00,212.85,212.93,212.72,212.72,3039.0,205.1469,205.224,205.0216,205.0216,3039.0
2021-04-13 11:15:00,212.82,213.05,212.73,213.05,2907.0,205.118,205.3397,205.0312,205.3397,2907.0
2021-04-13 11:20:00,213.01,213.34,212.97,213.34,2922.0,205.3011,205.6192,205.2626,205.6192,2922.0
2021-04-13 11:25:00,213.36,213.44,213.33,213.44,2088.0,205.6384,205.7156,205.6095,205.7156,2088.0
2021-04-13 11:30:00,213.46,213.56,213.38,213.56,6628.0,205.7348,205.8312,205.6577,205.8312,6628.0
2021-04-13 11:35:00,213.37,213.38,213.14,213.15,1107.0,205.6481,205.6577,205.4264,205.436,1107.0
2021-04-13 11:40:00,213.18,213.3,213.17,213.3,1104.0,205.465,205.5806,205.4553,205.5806,1104.0
2021-04-13 11:45:00,213.29,213.43,213.26,213.38,1296.0,205.571,205.7059,205.5421,205.6577,1296.0
2021-04-13 11:50:00,213.43,213.43,213.28,213.28,1800.0,205.7059,205.7059,205.5613,205.5613,1800.0
2021-04-13 11:55:00,213.36,213.45,213.35,213.44,2500.0,205.6384,205.7252,205.6288,205.7156,2500.0
2021-04-13 12:00:00,213.44,213.55,213.41,213.46,1220.0,205.7156,205.8216,205.6866,205.7348,1220.0
2021-04-13 12:05:00,213.43,213.43,213.23,213.27,1274.0,205.7059,205.7059,205.5132,205.5517,1274.0
2021-04-13 12:10:00,213.23,213.3,213.15,213.15,5617.0,205.5132,205.5806,205.436,205.436,5617.0
2021-04-13 12:15:00,213.23,213.48,213.2,213.48,3838.0,205.5132,205.7541,205.4842,205.7541,3838.0
2021-04-13 12:20:00,213.41,213.62,213.41,213.53,1002.0,205.6866,205.889,205.6866,205.8023,1002.0
2021-04-13 12:25:00,213.49,213.56,213.41,213.47,2355.0,205.7637,205.8312,205.6866,205.7445,2355.0
2021-04-13 12:30:00,213.44,213.5,213.35,213.45,1668.0,205.7156,205.7734,205.6288,205.7252,1668.0
2021-04-13 12:35:00,213.33,213.4,213.33,213.4,1613.0,205.6095,205.677,205.6095,205.677,1613.0
2021-04-13 12:40:00,213.39,213.42,213.22,213.22,2378.0,205.6674,205.6963,205.5035,205.5035,2378.0
2021-04-13 12:45:00,213.24,213.32,213.09,213.22,4465.0,205.5228,205.5999,205.3782,205.5035,4465.0
2021-04-13 12:50:00,213.25,213.25,212.99,213.07,2885.0,205.5324,205.5324,205.2818,205.3589,2885.0
2021-04-13 12:55:00,213.0,213.06,212.87,212.88,2000.0,205.2915,205.3493,205.1662,205.1758,2000.0
2021-04-13 13:00:00,212.92,213.03,212.84,212.84,5564.0,205.2144,205.3204,205.1373,205.1373,5564.0
2021-04-13 13:05:00,212.89,212.99,212.8,212.99,8536.0,205.1855,205.2818,205.0987,205.2818,8536.0
2021-04-13 13:10:00,212.97,213.1,212.97,213.05,6263.0,205.2626,205.3879,205.2626,205.3397,6263.0
2021-04-13 13:15:00,213.05,213.12,212.96,213.1,6950.0,205.3397,205.4071,205.2529,205.3879,6950.0
2021-04-13 13:20:00,213.1,213.28,213.09,213.15,10966.0,205.3879,205.5613,205.3782,205.436,10966.0
2021-04-13 13:25:00,213.11,213.29,213.11,213.27,840.0,205.3975,205.571,205.3975,205.5517,840.0
2021-04-13 13:30:00,213.17,213.24,213.1,213.11,3614.0,205.4553,205.5228,205.3879,205.3975,3614.0
2021-04-13 13:35:00,213.06,213.08,213.02,213.05,855.0,205.3493,205.3686,205.3108,205.3397,855.0
2021-04-13 13:40:00,212.98,213.01,212.97,213.0,1901.0,205.2722,205.3011,205.2626,205.2915,1901.0
2021-04-13 13:45:00,212.97,213.15,212.88,213.09,3663.0,205.2626,205.436,205.1758,205.3782,3663.0
2021-04-13 13:50:00,213.07,213.19,213.07,213.07,6110.0,205.3589,205.4746,205.3589,205.3589,6110.0
2021-04-13 13:55:00,213.08,213.08,212.91,212.98,15380.0,205.3686,205.3686,205.2047,205.2722,15380.0
2021-04-13 14:00:00,212.99,213.18,212.97,213.14,3197.0,205.2818,205.465,205.2626,205.4264,3197.0
2021-04-13 14:05:00,213.14,213.32,213.12,213.31,7497.0,205.4264,205.5999,205.4071,205.5903,7497.0
2021-04-13 14:10:00,213.36,213.59,213.36,213.57,5019.0,205.6384,205.8601,205.6384,205.8408,5019.0
2021-04-13 14:15:00,213.57,213.61,213.44,213.61,4131.0,205.8408,205.8794,205.7156,205.8794,4131.0
2021-04-13 14:20:00,213.64,213.71,213.61,213.69,1507.0,205.9083,205.9758,205.8794,205.9565,1507.0
2021-04-13 14:25:00,213.66,213.66,213.55,213.6,2155.0,205.9276,205.9276,205.8216,205.8698,2155.0
2021-04-13 14:30:00,213.57,213.57,213.48,213.49,2800.0,205.8408,205.8408,205.7541,205.7637,2800.0
2021-04-13 14:35:00,213.45,213.48,213.38,213.44,5695.0,205.7252,205.7541,205.6577,205.7156,5695.0
2021-04-13 14:40:00,213.36,213.62,213.36,213.62,4105.0,205.6384,205.889,205.6384,205.889,4105.0
2021-04-13 14:45:00,213.58,213.79,213.58,213.77,2166.0,205.8505,206.0529,205.8505,206.0336,2166.0
2021-04-13 14:50:00,213.74,213.91,213.72,213.78,2975.0,206.0047,206.1685,205.9854,206.0432,2975.0
2021-04-13 14:55:00,213.79,213.96,213.79,213.87,2890.0,206.0529,206.2167,206.0529,206.13,2890.0
2021-04-13 15:00:00,213.96,214.2,213.95,214.03,3739.0,206.2167,206.448,206.2071,206.2842,3739.0
2021-04-13 15:05:00,213.99,214.21,213.95,214.19,3748.0,206.2456,206.4577,206.2071,206.4384,3748.0
2021-04-13 15:10:00,214.18,214.24,214.01,214.02,9284.0,206.4288,206.4866,206.2649,206.2746,9284.0
2021-04-13 15:15:00,214.04,214.13,213.88,214.08,7804.0,206.2938,206.3806,206.1396,206.3324,7804.0
2021-04-13 15:20:00,214.04,214.16,213.89,213.95,5339.0,206.2938,206.4095,206.1493,206.2071,5339.0
2021-04-13 15:25:00,213.95,213.97,213.81,213.91,7089.0,206.2071,206.2264,206.0722,206.1685,7089.0
2021-04-13 15:30:00,213.91,213.91,213.64,213.64,9471.0,206.1685,206.1685,205.9083,205.9083,9471.0
2021-04-13 15:35:00,213.7,213.8,213.6,213.69,9825.0,205.9661,206.0625,205.8698,205.9565,9825.0
2021-04-13 15:40:00,213.72,213.77,213.62,213.71,7916.0,205.9854,206.0336,205.889,205.9758,7916.0
2021-04-13 15:45:00,213.71,213.85,213.63,213.83,11497.0,205.9758,206.1107,205.8987,206.0914,11497.0
2021-04-13 15:50:00,213.85,213.86,213.56,213.56,16316.0,206.1107,206.1204,205.8312,205.8312,16316.0
2021-04-13 15:55:00,213.57,213.7,213.47,213.65,39196.0,205.8408,205.9661,205.7445,205.918,39196.0
2021-04-14 09:30:00,213.83,214.03,213.0,213.7,21319.0,206.0914,206.2842,205.2915,205.9661,21319.0
2021-04-14 09:35:00,213.16,214.49,213.16,214.49,4450.0,205.4457,206.7276,205.4457,206.7276,4450.0
2021-04-14 09:40:00,214.39,214.83,214.11,214.5,4801.0,206.6312,207.0552,206.3613,206.7372,4801.0
2021-04-14 09:45:00,214.66,215.7,214.63,215.44,28542.0,206.8914,207.8938,206.8625,207.6432,28542.0
2021-04-14 09:50:00,215.42,215.65,215.19,215.65,3322.0,207.6239,207.8456,207.4022,207.8456,3322.0
2021-04-14 09:55:00,215.41,215.9,215.41,215.72,7205.0,207.6143,208.0865,207.6143,207.913,7205.0
2021-04-14 10:00:00,215.64,215.98,215.27,215.38,19364.0,207.8359,208.1636,207.4793,207.5853,19364.0
2021-04-14 10:05:00,215.38,215.65,215.19,215.64,7214.0,207.5853,207.8456,207.4022,207.8359,7214.0
2021-04-14 10:10:00,215.64,215.64,215.26,215.57,4407.0,207.8359,207.8359,207.4697,207.7685,4407.0
2021-04-14 10:15:00,215.65,215.94,215.46,215.94,7406.0,207.8456,208.1251,207.6624,208.1251,7406.0
2021-04-14 10:20:00,215.95,216.0,215.68,215.72,6757.0,208.1347,208.1829,207.8745,207.913,6757.0
2021-04-14 10:25:00,215.72,215.81,215.57,215.67,1902.0,207.913,207.9998,207.7685,207.8648,1902.0
2021-04-14 10:30:00,215.74,215.97,215.54,215.7,11372.0,207.9323,208.154,207.7396,207.8938,11372.0
2021-04-14 10:35:00,215.79,215.82,215.61,215.61,2898.0,207.9805,208.0094,207.807,207.807,2898.0
2021-04-14 10:40:00,215.68,215.83,215.47,215.65,6763.0,207.8745,208.0191,207.6721,207.8456,6763.0
2021-04-14 10:45:00,215.65,215.9,215.65,215.9,5316.0,207.8456,208.0865,207.8456,208.0865,5316.0
2021-04-14 10:50:00,215.86,216.0,215.64,215.78,13463.0,208.048,208.1829,207.8359,207.9709,13463.0
2021-04-14 10:55:00,215.66,215.79,215.49,215.6,4609.0,207.8552,207.9805,207.6914,207.7974,4609.0
2021-04-14 11:00:00,215.62,215.71,215.45,215.5,4000.0,207.8167,207.9034,207.6528,207.701,4000.0
2021-04-14 11:05:00,215.54,215.78,215.46,215.72,9000.0,207.7396,207.9709,207.6624,207.913,9000.0
2021-04-14 11:10:00,215.72,215.99,215.64,215.97,4437.0,207.913,208.1733,207.8359,208.154,4437.0
2021-04-14 11:15:00,215.94,216.15,215.85,215.91,8581.0,208.1251,208.3275,208.0383,208.0962,8581.0
2021-04-14 11:20:00,215.91,215.93,215.07,215.16,8879.0,208.0962,208.1154,207.2866,207.3733,8879.0
2021-04-14 11:25:00,215.17,215.27,215.08,215.15,1967.0,207.3829,207.4793,207.2962,207.3637,1967.0
2021-04-14 11:30:00,215.13,215.13,214.81,214.98,2949.0,207.3444,207.3444,207.036,207.1998,2949.0
2021-04-14 11:35:00,214.92,215.01,214.86,214.99,2675.0,207.142,207.2287,207.0842,207.2095,2675.0
2021-04-14 11:40:00,215.0,215.03,214.77,214.77,3161.0,207.2191,207.248,206.9974,206.9974,3161.0
2021-04-14 11:45:00,214.76,214.96,214.68,214.86,4981.0,206.9878,207.1805,206.9107,207.0842,4981.0
2021-04-14 11:50:00,214.86,214.86,214.6,214.6,2780.0,207.0842,207.0842,206.8336,206.8336,2780.0
2021-04-14 11:55:00,214.56,214.77,214.48,214.75,9847.0,206.795,206.9974,206.7179,206.9781,9847.0
2021-04-14 12:00:00,214.75,214.83,214.67,214.81,13651.0,206.9781,207.0552,206.901,207.036,13651.0
2021-04-14 12:05:00,214.78,214.87,214.65,214.66,3982.0,207.0071,207.0938,206.8818,206.8914,3982.0
2021-04-14 12:10:00,214.61,214.76,214.53,214.69,10478.0,206.8432,206.9878,206.7661,206.9203,10478.0
2021-04-14 12:15:00,214.51,214.63,214.47,214.54,1745.0,206.7468,206.8625,206.7083,206.7757,1745.0
2021-04-14 12:20:00,214.63,214.81,214.63,214.79,2252.0,206.8625,207.036,206.8625,207.0167,2252.0
2021-04-14 12:25:00,214.82,214.92,214.7,214.7,2106.0,207.0456,207.142,206.93,206.93,2106.0
2021-04-14 12:30:00,214.69,214.74,214.68,214.68,1300.0,206.9203,206.9685,206.9107,206.9107,1300.0
2021-04-14 12:35:00,214.6,214.8,214.56,214.8,2806.0,206.8336,207.0263,206.795,207.0263,2806.0
2021-04-14 12:40:00,214.8,214.82,214.79,214.81,800.0,207.0263,207.0456,207.0167,207.036,800.0
2021-04-14 12:45:00,214.81,214.82,214.58,214.72,8520.0,207.036,207.0456,206.8143,206.9492,8520.0
2021-04-14 12:50:00,214.74,214.93,214.62,214.93,4166.0,206.9685,207.1516,206.8528,207.1516,4166.0
2021-04-14 12:55:00,214.88,214.99,214.85,214.99,1850.0,207.1034,207.2095,207.0745,207.2095,1850.0
2021-04-14 13:00:00,214.94,214.94,214.65,214.68,3788.0,207.1613,207.1613,206.8818,206.9107,3788.0
2021-04-14 13:05:00,214.71,214.77,214.7,214.73,1711.0,206.9396,206.9974,206.93,206.9589,1711.0
2021-04-14 13:10:00,214.74,214.83,214.73,214.83,938.0,206.9685,207.0552,206.9589,207.0552,938.0
2021-04-14 13:15:00,214.85,214.85,214.69,214.72,6257.0,207.0745,207.0745,206.9203,206.9492,6257.0
2021-04-14 13:20:00,214.79,214.84,214.79,214.81,910.0,207.0167,207.0649,207.0167,207.036,910.0
2021-04-14 13:25:00,214.84,215.13,214.82,215.13,4424.0,207.0649,207.3444,207.0456,207.3444,4424.0
2021-04-14 13:30:00,215.16,215.16,214.66,214.84,17025.0,207.3733,207.3733,206.8914,207.0649,17025.0
2021-04-14 13:35:00,214.82,215.06,214.76,214.9,2282.0,207.0456,207.2769,206.9878,207.1227,2282.0
2021-04-14 13:40:00,214.89,214.89,214.75,214.75,1375.0,207.1131,207.1131,206.9781,206.9781,1375.0
2021-04-14 13:45:00,214.84,214.87,214.79,214.82,900.0,207.0649,207.0938,207.0167,207.0456,900.0
2021-04-14 13:50:00,214.85,214.85,214.69,214.75,2115.0,207.0745,207.0745,206.9203,206.9781,2115.0
2021-04-14 13:55:00,214.78,214.78,214.28,214.34,4287.0,207.0071,207.0071,206.5252,206.583,4287.0
2021-04-14 14:00:00,214.39,214.49,214.26,214.49,5353.0,206.6312,206.7276,206.5059,206.7276,5353.0
2021-04-14 14:05:00,214.42,214.57,214.37,214.55,8458.0,206.6601,206.8047,206.6119,206.7854,8458.0
2021-04-14 14:10:00,214.53,214.81,214.53,214.56,7009.0,206.7661,207.036,206.7661,206.795,7009.0
2021-04-14 14:15:00,214.56,214.71,214.44,214.58,3146.0,206.795,206.9396,206.6794,206.8143,3146.0
2021-04-14 14:20:00,214.67,214.78,214.65,214.76,826.0,206.901,207.0071,206.8818,206.9878,826.0
2021-04-14 14:25:00,214.76,214.85,214.57,214.63,9188.0,206.9878,207.0745,206.8047,206.8625,9188.0
2021-04-14 14:30:00,214.7,214.79,214.65,214.71,20797.0,206.93,207.0167,206.8818,206.9396,20797.0
2021-04-14 14:35:00,214.7,214.77,214.66,214.74,19894.0,206.93,206.9974,206.8914,206.9685,19894.0
2021-04-14 14:40:00,214.74,214.74,214.41,214.41,2233.0,206.9685,206.9685,206.6504,206.6504,2233.0
2021-04-14 14:45:00,214.22,214.52,214.22,214.49,4156.0,206.4673,206.7565,206.4673,206.7276,4156.0
2021-04-14 14:50:00,214.47,214.47,213.96,214.13,4448.0,206.7083,206.7083,206.2167,206.3806,4448.0
2021-04-14 14:55:00,214.06,214.11,213.77,213.83,3697.0,206.3131,206.3613,206.0336,206.0914,3697.0
2021-04-14 15:00:00,213.79,213.95,213.57,213.95,8453.0,206.0529,206.2071,205.8408,206.2071,8453.0
2021-04-14 15:05:00,213.87,214.0,213.72,213.72,2300.0,206.13,206.2553,205.9854,205.9854,2300.0
2021-04-14 15:10:00,213.84,213.89,213.68,213.77,7062.0,206.1011,206.1493,205.9469,206.0336,7062.0
2021-04-14 15:15:00,213.81,214.03,213.8,213.9,3797.0,206.0722,206.2842,206.0625,206.1589,3797.0
2021-04-14 15:20:00,213.88,214.12,213.75,214.03,5684.0,206.1396,206.3709,206.0143,206.2842,5684.0
2021-04-14 15:25:00,214.05,214.15,214.04,214.07,9110.0,206.3035,206.3999,206.2938,206.3228,9110.0
2021-04-14 15:30:00,214.03,214.03,213.74,213.96,13661.0,206.2842,206.2842,206.0047,206.2167,13661.0
2021-04-14 15:35:00,213.95,214.02,213.66,213.67,14022.0,206.2071,206.2746,205.9276,205.9372,14022.0
2021-04-14 15:40:00,213.63,213.78,213.47,213.75,7445.0,205.8987,206.0432,205.7445,206.0143,7445.0
2021-04-14 15:45:00,213.67,213.78,213.35,213.35,12337.0,205.9372,206.0432,205.6288,205.6288,12337.0
2021-04-14 15:50:00,213.31,213.69,213.25,213.47,37125.0,205.5903,205.9565,205.5324,205.7445,37125.0
2021-04-14 15:55:00,213.49,213.51,213.07,213.37,130062.0,205.7637,205.783,205.3589,205.6481,130062.0
2021-04-15 09:30:00,215.21,217.16,215.21,216.85,16556.0,207.4215,209.3009,207.4215,209.0021,16556.0
2021-04-15 09:35:00,216.9,216.92,216.44,216.92,2607.0,209.0503,209.0696,208.607,209.0696,2607.0
2021-04-15 09:40:00,216.84,217.2,216.57,216.68,8229.0,208.9925,209.3395,208.7323,208.8383,8229.0
2021-04-15 09:45:00,216.68,216.83,216.15,216.83,4575.0,208.8383,208.9829,208.3275,208.9829,4575.0
2021-04-15 09:50:00,216.86,217.23,216.78,217.0,13635.0,209.0118,209.3684,208.9347,209.1467,13635.0
2021-04-15 09:55:00,216.96,218.41,216.96,217.94,24911.0,209.1082,210.5057,209.1082,210.0527,24911.0
2021-04-15 10:00:00,218.0,218.29,217.85,218.01,22526.0,210.1105,210.39,209.966,210.1202,22526.0
2021-04-15 10:05:00,217.94,218.28,217.94,217.98,30484.0,210.0527,210.3804,210.0527,210.0912,30484.0
2021-04-15 10:10:00,217.9,218.54,217.9,218.45,15197.0,210.0141,210.631,210.0141,210.5442,15197.0
2021-04-15 10:15:00,218.54,218.84,218.36,218.37,9863.0,210.631,210.9201,210.4575,210.4671,9863.0
2021-04-15 10:20:00,218.39,218.61,218.26,218.27,39073.0,210.4864,210.6984,210.3611,210.3708,39073.0
2021-04-15 10:25:00,218.27,218.39,217.35,217.72,24021.0,210.3708,210.4864,209.484,209.8407,24021.0
2021-04-15 10:30:00,217.84,218.46,217.59,218.22,9860.0,209.9563,210.5539,209.7154,210.3226,9860.0
2021-04-15 10:35:00,218.22,218.37,218.01,218.06,17564.0,210.3226,210.4671,210.1202,210.1684,17564.0
2021-04-15 10:40:00,218.04,218.14,217.87,218.05,4820.0,210.1491,210.2455,209.9852,210.1587,4820.0
2021-04-15 10:45:00,218.09,218.27,217.97,217.98,13560.0,210.1973,210.3708,210.0816,210.0912,13560.0
2021-04-15 10:50:00,218.03,218.29,217.82,218.19,13467.0,210.1394,210.39,209.937,210.2936,13467.0
2021-04-15 10:55:00,218.22,218.5,218.15,218.5,27688.0,210.3226,210.5924,210.2551,210.5924,27688.0
2021-04-15 11:00:00,218.68,218.83,218.57,218.65,15707.0,210.7659,210.9105,210.6599,210.737,15707.0
2021-04-15 11:05:00,218.65,218.65,218.4,218.58,8298.0,210.737,210.737,210.496,210.6695,8298.0
2021-04-15 11:10:00,218.59,218.59,218.39,218.41,6960.0,210.6792,210.6792,210.4864,210.5057,6960.0
2021-04-15 11:15:00,218.36,218.76,218.36,218.76,22878.0,210.4575,210.843,210.4575,210.843,22878.0
2021-04-15 11:20:00,218.7,219.14,218.69,219.06,7471.0,210.7852,211.2093,210.7756,211.1322,7471.0
2021-04-15 11:25:00,219.03,219.04,218.88,219.04,3204.0,211.1032,211.1129,210.9587,211.1129,3204.0
2021-04-15 11:30:00,218.95,218.98,218.7,218.71,12256.0,211.0261,211.0551,210.7852,210.7948,12256.0
2021-04-15 11:35:00,218.75,218.79,218.13,218.21,16595.0,210.8334,210.8719,210.2358,210.3129,16595.0
2021-04-15 11:40:00,218.15,218.28,217.97,218.16,2742.0,210.2551,210.3804,210.0816,210.2647,2742.0
2021-04-15 11:45:00,218.16,218.4,218.01,218.38,14742.0,210.2647,210.496,210.1202,210.4768,14742.0
2021-04-15 11:50:00,218.38,218.83,218.24,218.8,21736.0,210.4768,210.9105,210.3418,210.8816,21736.0
2021-04-15 11:55:00,218.8,218.83,218.53,218.53,3514.0,210.8816,210.9105,210.6213,210.6213,3514.0
2021-04-15 12:00:00,218.56,218.73,218.51,218.73,4603.0,210.6503,210.8141,210.6021,210.8141,4603.0
2021-04-15 12:05:00,218.69,218.88,218.47,218.53,4853.0,210.7756,210.9587,210.5635,210.6213,4853.0
2021-04-15 12:10:00,218.55,218.66,218.5,218.56,4359.0,210.6406,210.7466,210.5924,210.6503,4359.0
2021-04-15 12:15:00,218.54,218.54,218.39,218.48,4095.0,210.631,210.631,210.4864,210.5732,4095.0
2021-04-15 12:20:00,218.52,218.67,218.51,218.53,4426.0,210.6117,210.7563,210.6021,210.6213,4426.0
2021-04-15 12:25:00,218.62,218.62,218.29,218.38,3703.0,210.7081,210.7081,210.39,210.4768,3703.0
2021-04-15 12:30:00,218.39,218.62,218.39,218.49,3024.0,210.4864,210.7081,210.4864,210.5828,3024.0
2021-04-15 12:35:00,218.46,218.57,218.42,218.53,3206.0,210.5539,210.6599,210.5153,210.6213,3206.0
2021-04-15 12:40:00,218.46,218.46,218.21,218.37,21072.0,210.5539,210.5539,210.3129,210.4671,21072.0
2021-04-15 12:45:00,218.31,218.39,218.28,218.35,5176.0,210.4093,210.4864,210.3804,210.4479,5176.0
2021-04-15 12:50:00,218.31,218.35,218.19,218.28,4044.0,210.4093,210.4479,210.2936,210.3804,4044.0
2021-04-15 12:55:00,218.32,218.37,218.18,218.28,4940.0,210.4189,210.4671,210.284,210.3804,4940.0
2021-04-15 13:00:00,218.25,218.27,218.11,218.24,5098.0,210.3515,210.3708,210.2165,210.3418,5098.0
2021-04-15 13:05:00,218.31,218.31,218.05,218.17,11065.0,210.4093,210.4093,210.1587,210.2744,11065.0
2021-04-15 13:10:00,218.17,218.23,218.06,218.12,6501.0,210.2744,210.3322,210.1684,210.2262,6501.0
2021-04-15 13:15:00,218.12,218.14,218.01,218.03,3422.0,210.2262,210.2455,210.1202,210.1394,3422.0
2021-04-15 13:20:00,218.03,218.05,217.88,218.04,3273.0,210.1394,210.1587,209.9949,210.1491,3273.0
2021-04-15 13:25:00,218.04,218.08,217.91,217.91,4474.0,210.1491,210.1876,210.0238,210.0238,4474.0
2021-04-15 13:30:00,217.94,218.0,217.86,217.91,3798.0,210.0527,210.1105,209.9756,210.0238,3798.0
2021-04-15 13:35:00,217.9,217.9,217.7,217.7,3234.0,210.0141,210.0141,209.8214,209.8214,3234.0
2021-04-15 13:40:00,217.78,217.92,217.68,217.89,4508.0,209.8985,210.0334,209.8021,210.0045,4508.0
2021-04-15 13:45:00,217.87,217.95,217.71,217.77,2600.0,209.9852,210.0623,209.831,209.8888,2600.0
2021-04-15 13:50:00,217.7,217.82,217.64,217.73,1439.0,209.8214,209.937,209.7636,209.8503,1439.0
2021-04-15 13:55:00,217.77,217.78,217.65,217.72,3821.0,209.8888,209.8985,209.7732,209.8407,3821.0
2021-04-15 14:00:00,217.78,217.83,217.72,217.73,5905.0,209.8985,209.9467,209.8407,209.8503,5905.0
2021-04-15 14:05:00,217.82,217.86,217.53,217.57,5182.0,209.937,209.9756,209.6575,209.6961,5182.0
2021-04-15 14:10:00,217.58,217.7,217.53,217.63,7237.0,209.7057,209.8214,209.6575,209.7539,7237.0
2021-04-15 14:15:00,217.63,218.08,217.63,217.87,6477.0,209.7539,210.1876,209.7539,209.9852,6477.0
2021-04-15 14:20:00,217.78,217.94,217.71,217.81,5557.0,209.8985,210.0527,209.831,209.9274,5557.0
2021-04-15 14:25:00,217.81,217.85,217.64,217.73,2748.0,209.9274,209.966,209.7636,209.8503,2748.0
2021-04-15 14:30:00,217.78,217.87,217.69,217.86,3500.0,209.8985,209.9852,209.8117,209.9756,3500.0
2021-04-15 14:35:00,217.82,217.88,217.73,217.74,2548.0,209.937,209.9949,209.8503,209.8599,2548.0
2021-04-15 14:40:00,217.62,217.7,217.58,217.66,3294.0,209.7443,209.8214,209.7057,209.7828,3294.0
2021-04-15 14:45:00,217.63,217.66,217.46,217.53,3576.0,209.7539,209.7828,209.5901,209.6575,3576.0
2021-04-15 14:50:00,217.53,217.71,217.49,217.53,3906.0,209.6575,209.831,209.619,209.6575,3906.0
2021-04-15 14:55:00,217.52,217.58,217.37,217.47,2886.0,209.6479,209.7057,209.5033,209.5997,2886.0
2021-04-15 15:00:00,217.52,217.71,217.47,217.55,4852.0,209.6479,209.831,209.5997,209.6768,4852.0
2021-04-15 15:05:00,217.55,217.72,217.47,217.63,6724.0,209.6768,209.8407,209.5997,209.7539,6724.0
2021-04-15 15:10:00,217.62,217.66,217.35,217.43,3577.0,209.7443,209.7828,209.484,209.5612,3577.0
2021-04-15 15:15:00,217.42,217.61,217.42,217.61,4096.0,209.5515,209.7346,209.5515,209.7346,4096.0
2021-04-15 15:20:00,217.61,217.61,217.42,217.53,10310.0,209.7346,209.7346,209.5515,209.6575,10310.0
2021-04-15 15:25:00,217.57,217.63,217.45,217.53,5114.0,209.6961,209.7539,209.5804,209.6575,5114.0
2021-04-15 15:30:00,217.5,217.7,217.5,217.63,6461.0,209.6286,209.8214,209.6286,209.7539,6461.0
2021-04-15 15:35:00,217.63,217.77,217.61,217.74,9970.0,209.7539,209.8888,209.7346,209.8599,9970.0
2021-04-15 15:40:00,217.77,217.84,217.62,217.84,10852.0,209.8888,209.9563,209.7443,209.9563,10852.0
2021-04-15 15:45:00,217.82,218.16,217.8,217.8,18499.0,209.937,210.2647,209.9178,209.9178,18499.0
2021-04-15 15:50:00,217.83,217.93,217.53,217.58,26565.0,209.9467,210.0431,209.6575,209.7057,26565.0
2021-04-15 15:55:00,217.53,217.74,217.26,217.74,67052.0,209.6575,209.8599,209.3973,209.8599,67052.0
2021-04-16 09:30:00,219.05,220.25,218.81,218.81,110324.0,211.1225,212.2791,210.8912,210.8912,110324.0
2021-04-16 09:35:00,218.8,218.84,218.35,218.35,6874.0,210.8816,210.9201,210.4479,210.4479,6874.0
2021-04-16 09:40:00,218.43,218.52,217.85,217.9,1515.0,210.525,210.6117,209.966,210.0141,1515.0
2021-04-16 09:45:00,218.1,218.37,218.0,218.17,5031.0,210.2069,210.4671,210.1105,210.2744,5031.0
2021-04-16 09:50:00,218.14,218.33,218.0,218.18,3000.0,210.2455,210.4286,210.1105,210.284,3000.0
2021-04-16 09:55:00,218.18,218.44,218.09,218.1,3300.0,210.284,210.5346,210.1973,210.2069,3300.0
2021-04-16 10:00:00,218.24,218.25,217.64,217.91,6745.0,210.3418,210.3515,209.7636,210.0238,6745.0
2021-04-16 10:05:00,217.83,218.01,217.73,217.73,7195.0,209.9467,210.1202,209.8503,209.8503,7195.0
2021-04-16 10:10:00,218.12,218.2,217.96,218.05,4307.0,210.2262,210.3033,210.072,210.1587,4307.0
2021-04-16 10:15:00,218.05,218.05,217.78,218.01,2200.0,210.1587,210.1587,209.8985,210.1202,2200.0
2021-04-16 10:20:00,218.25,218.25,217.95,218.05,3067.0,210.3515,210.3515,210.0623,210.1587,3067.0
2021-04-16 10:25:00,217.99,218.29,217.99,218.0,3246.0,210.1009,210.39,210.1009,210.1105,3246.0
2021-04-16 10:30:00,217.93,218.13,217.78,217.81,9667.0,210.0431,210.2358,209.8985,209.9274,9667.0
2021-04-16 10:35:00,217.83,217.89,217.73,217.75,14217.0,209.9467,210.0045,209.8503,209.8696,14217.0
2021-04-16 10:40:00,217.89,217.95,217.67,217.81,6508.0,210.0045,210.0623,209.7925,209.9274,6508.0
2021-04-16 10:45:00,217.7,218.14,217.7,218.06,5882.0,209.8214,210.2455,209.8214,210.1684,5882.0
2021-04-16 10:50:00,217.87,217.9,217.57,217.73,7127.0,209.9852,210.0141,209.6961,209.8503,7127.0
2021-04-16 10:55:00,217.79,217.88,217.76,217.76,2503.0,209.9081,209.9949,209.8792,209.8792,2503.0
2021-04-16 11:00:00,217.76,217.81,217.55,217.64,5655.0,209.8792,209.9274,209.6768,209.7636,5655.0
2021-04-16 11:05:00,217.76,218.06,217.75,217.87,1800.0,209.8792,210.1684,209.8696,209.9852,1800.0
2021-04-16 11:10:00,217.91,217.92,217.67,217.79,4558.0,210.0238,210.0334,209.7925,209.9081,4558.0
2021-04-16 11:15:00,217.76,218.06,217.75,217.81,11390.0,209.8792,210.1684,209.8696,209.9274,11390.0
2021-04-16 11:20:00,217.81,217.88,217.56,217.56,3967.0,209.9274,209.9949,209.6864,209.6864,3967.0
2021-04-16 11:25:00,217.49,217.63,217.43,217.46,8954.0,209.619,209.7539,209.5612,209.5901,8954.0
2021-04-16 11:30:00,217.46,217.7,217.46,217.53,4161.0,209.5901,209.8214,209.5901,209.6575,4161.0
2021-04-16 11:35:00,217.62,217.65,217.47,217.55,3007.0,209.7443,209.7732,209.5997,209.6768,3007.0
2021-04-16 11:40:00,217.54,217.59,217.44,217.5,9074.0,209.6672,209.7154,209.5708,209.6286,9074.0
2021-04-16 11:45:00,217.61,217.66,217.43,217.43,3222.0,209.7346,209.7828,209.5612,209.5612,3222.0
2021-04-16 11:50:00,217.44,217.66,217.43,217.6,2323.0,209.5708,209.7828,209.5612,209.725,2323.0
2021-04-16 11:55:00,217.52,217.52,217.39,217.46,2628.0,209.6479,209.6479,209.5226,209.5901,2628.0
2021-04-16 12:00:00,217.47,217.5,217.21,217.21,2436.0,209.5997,209.6286,209.3491,209.3491,2436.0
2021-04-16 12:05:00,217.2,217.37,217.2,217.32,1800.0,209.3395,209.5033,209.3395,209.4551,1800.0
2021-04-16 12:10:00,217.31,217.63,217.31,217.54,2976.0,209.4455,209.7539,209.4455,209.6672,2976.0
2021-04-16 12:15:00,217.54,217.56,217.5,217.5,2317.0,209.6672,209.6864,209.6286,209.6286,2317.0
2021-04-16 12:20:00,217.48,217.48,217.28,217.44,3329.0,209.6093,209.6093,209.4166,209.5708,3329.0
2021-04-16 12:25:00,217.41,217.55,217.41,217.52,1602.0,209.5419,209.6768,209.5419,209.6479,1602.0
2021-04-16 12:30:00,217.56,217.66,217.55,217.57,2882.0,209.6864,209.7828,209.6768,209.6961,2882.0
2021-04-16 12:35:00,217.56,217.63,217.54,217.54,4456.0,209.6864,209.7539,209.6672,209.6672,4456.0
2021-04-16 12:40:00,217.54,217.54,217.38,217.46,2301.0,209.6672,209.6672,209.513,209.5901,2301.0
2021-04-16 12:45:00,217.44,217.46,217.35,217.46,2300.0,209.5708,209.5901,209.484,209.5901,2300.0
2021-04-16 12:50:00,217.4,217.4,217.25,217.29,3483.0,209.5322,209.5322,209.3877,209.4262,3483.0
2021-04-16 12:55:00,217.26,217.36,217.24,217.36,2534.0,209.3973,209.4937,209.378,209.4937,2534.0
2021-04-16 13:00:00,217.31,217.46,217.28,217.35,3856.0,209.4455,209.5901,209.4166,209.484,3856.0
2021-04-16 13:05:00,217.35,217.47,217.32,217.41,5251.0,209.484,209.5997,209.4551,209.5419,5251.0
2021-04-16 13:10:00,217.42,217.69,217.4,217.64,5361.0,209.5515,209.8117,209.5322,209.7636,5361.0
2021-04-16 13:15:00,217.57,217.69,217.54,217.58,3346.0,209.6961,209.8117,209.6672,209.7057,3346.0
2021-04-16 13:20:00,217.57,217.6,217.51,217.52,4032.0,209.6961,209.725,209.6383,209.6479,4032.0
2021-04-16 13:25:00,217.54,217.83,217.53,217.83,2825.0,209.6672,209.9467,209.6575,209.9467,2825.0
2021-04-16 13:30:00,217.78,217.85,217.75,217.77,2944.0,209.8985,209.966,209.8696,209.8888,2944.0
2021-04-16 13:35:00,217.74,217.84,217.61,217.71,5091.0,209.8599,209.9563,209.7346,209.831,5091.0
2021-04-16 13:40:00,217.69,217.87,217.68,217.87,1541.0,209.8117,209.9852,209.8021,209.9852,1541.0
2021-04-16 13:45:00,217.79,217.88,217.76,217.87,1478.0,209.9081,209.9949,209.8792,209.9852,1478.0
2021-04-16 13:50:00,217.85,217.85,217.67,217.67,1336.0,209.966,209.966,209.7925,209.7925,1336.0
2021-04-16 13:55:00,217.7,217.7,217.62,217.68,1715.0,209.8214,209.8214,209.7443,209.8021,1715.0
2021-04-16 14:00:00,217.72,217.92,217.68,217.88,5199.0,209.8407,210.0334,209.8021,209.9949,5199.0
2021-04-16 14:05:00,217.9,218.16,217.84,218.16,8577.0,210.0141,210.2647,209.9563,210.2647,8577.0
2021-04-16 14:10:00,218.14,218.27,218.0,218.05,6804.0,210.2455,210.3708,210.1105,210.1587,6804.0
2021-04-16 14:15:00,218.03,218.06,217.87,217.87,2700.0,210.1394,210.1684,209.9852,209.9852,2700.0
2021-04-16 14:20:00,217.88,218.05,217.83,217.89,3820.0,209.9949,210.1587,209.9467,210.0045,3820.0
2021-04-16 14:25:00,217.83,217.97,217.81,217.81,2730.0,209.9467,210.0816,209.9274,209.9274,2730.0
2021-04-16 14:30:00,217.81,218.05,217.76,218.05,3717.0,209.9274,210.1587,209.8792,210.1587,3717.0
2021-04-16 14:35:00,218.02,218.02,217.93,217.93,3341.0,210.1298,210.1298,210.0431,210.0431,3341.0
2021-04-16 14:40:00,218.03,218.03,217.92,217.92,2844.0,210.1394,210.1394,210.0334,210.0334,2844.0
2021-04-16 14:45:00,217.9,218.02,217.83,217.95,6937.0,210.0141,210.1298,209.9467,210.0623,6937.0
2021-04-16 14:50:00,217.98,218.04,217.88,217.93,5558.0,210.0912,210.1491,209.9949,210.0431,5558.0
2021-04-16 14:55:00,217.88,217.92,217.81,217.92,3487.0,209.9949,210.0334,209.9274,210.0334,3487.0
2021-04-16 15:00:00,217.95,218.07,217.88,217.88,5621.0,210.0623,210.178,209.9949,209.9949,5621.0
2021-04-16 15:05:00,217.88,218.07,217.84,218.06,6148.0,209.9949,210.178,209.9563,210.1684,6148.0
2021-04-16 15:10:00,218.05,218.18,217.98,218.15,9665.0,210.1587,210.284,210.0912,210.2551,9665.0
2021-04-16 15:15:00,218.21,218.34,217.9,217.97,10455.0,210.3129,210.4382,210.0141,210.0816,10455.0
2021-04-16 15:20:00,217.91,218.06,217.84,218.0,4416.0,210.0238,210.1684,209.9563,210.1105,4416.0
2021-04-16 15:25:00,218.09,218.13,217.9,218.11,5399.0,210.1973,210.2358,210.0141,210.2165,5399.0
2021-04-16 15:30:00,218.12,218.12,217.74,217.91,14522.0,210.2262,210.2262,209.8599,210.0238,14522.0
2021-04-16 15:35:00,217.85,218.14,217.85,218.05,7509.0,209.966,210.2455,209.966,210.1587,7509.0
2021-04-16 15:40:00,218.1,218.16,217.99,218.04,9398.0,210.2069,210.2647,210.1009,210.1491,9398.0
2021-04-16 15:45:00,218.03,218.23,217.95,218.23,14866.0,210.1394,210.3322,210.0623,210.3322,14866.0
2021-04-16 15:50:00,218.36,218.39,217.82,217.93,35259.0,210.4575,210.4864,209.937,210.0431,35259.0
2021-04-16 15:55:00,217.93,218.04,217.63,217.8,58703.0,210.0431,210.1491,209.7539,209.9178,58703.0
2021-04-19 09:30:00,217.46,218.03,217.15,218.0,14479.0,209.5901,210.1394,209.2913,210.1105,14479.0
2021-04-19 09:35:00,217.92,218.03,216.69,216.69,1208.0,210.0334,210.1394,208.8479,208.8479,1208.0
2021-04-19 09:40:00,217.07,217.34,216.71,217.21,8712.0,209.2142,209.4744,208.8672,209.3491,8712.0
2021-04-19 09:45:00,217.12,217.32,216.83,216.9,8007.0,209.2624,209.4551,208.9829,209.0503,8007.0
2021-04-19 09:50:00,216.85,217.08,216.84,217.04,1840.0,209.0021,209.2238,208.9925,209.1853,1840.0
2021-04-19 09:55:00,217.22,217.34,217.15,217.15,2500.0,209.3588,209.4744,209.2913,209.2913,2500.0
2021-04-19 10:00:00,217.06,217.06,216.62,216.62,3876.0,209.2045,209.2045,208.7805,208.7805,3876.0
2021-04-19 10:05:00,216.43,216.43,215.67,215.79,4195.0,208.5973,208.5973,207.8648,207.9805,4195.0
2021-04-19 10:10:00,215.82,215.82,215.51,215.69,2898.0,208.0094,208.0094,207.7106,207.8841,2898.0
2021-04-19 10:15:00,215.9,215.99,215.72,215.99,2233.0,208.0865,208.1733,207.913,208.1733,2233.0
2021-04-19 10:20:00,216.02,216.15,215.83,216.15,763.0,208.2022,208.3275,208.0191,208.3275,763.0
2021-04-19 10:25:00,216.02,216.27,216.0,216.03,2233.0,208.2022,208.4431,208.1829,208.2118,2233.0
2021-04-19 10:30:00,215.98,216.18,215.72,215.82,3255.0,208.1636,208.3564,207.913,208.0094,3255.0
2021-04-19 10:35:00,215.83,215.97,215.8,215.89,900.0,208.0191,208.154,207.9901,208.0769,900.0
2021-04-19 10:40:00,215.88,215.91,215.42,215.52,3995.0,208.0672,208.0962,207.6239,207.7203,3995.0
2021-04-19 10:45:00,215.45,215.45,215.16,215.33,2386.0,207.6528,207.6528,207.3733,207.5372,2386.0
2021-04-19 10:50:00,215.37,215.94,215.35,215.78,7871.0,207.5757,208.1251,207.5564,207.9709,7871.0
2021-04-19 10:55:00,215.81,215.82,215.7,215.76,2845.0,207.9998,208.0094,207.8938,207.9516,2845.0
2021-04-19 11:00:00,215.83,216.1,215.71,215.71,7407.0,208.0191,208.2793,207.9034,207.9034,7407.0
2021-04-19 11:05:00,215.6,215.98,215.56,215.92,1200.0,207.7974,208.1636,207.7588,208.1058,1200.0
2021-04-19 11:10:00,215.87,215.94,215.56,215.89,4305.0,208.0576,208.1251,207.7588,208.0769,4305.0
2021-04-19 11:15:00,215.85,215.93,215.79,215.85,1800.0,208.0383,208.1154,207.9805,208.0383,1800.0
2021-04-19 11:20:00,215.84,215.89,215.42,215.48,4551.0,208.0287,208.0769,207.6239,207.6817,4551.0
2021-04-19 11:25:00,215.48,215.73,215.48,215.67,4073.0,207.6817,207.9227,207.6817,207.8648,4073.0
2021-04-19 11:30:00,215.63,215.71,215.27,215.27,2645.0,207.8263,207.9034,207.4793,207.4793,2645.0
2021-04-19 11:35:00,215.23,215.32,215.22,215.32,3210.0,207.4408,207.5275,207.4311,207.5275,3210.0
2021-04-19 11:40:00,215.17,215.41,215.0,215.01,1381.0,207.3829,207.6143,207.2191,207.2287,1381.0
2021-04-19 11:45:00,214.9,215.24,214.9,215.23,1649.0,207.1227,207.4504,207.1227,207.4408,1649.0
2021-04-19 11:50:00,215.31,215.71,215.31,215.64,2538.0,207.5179,207.9034,207.5179,207.8359,2538.0
2021-04-19 11:55:00,215.5,215.53,215.15,215.3,2132.0,207.701,207.7299,207.3637,207.5082,2132.0
2021-04-19 12:00:00,215.25,215.3,215.12,215.12,357.0,207.46,207.5082,207.3348,207.3348,357.0
2021-04-19 12:05:00,215.04,215.19,214.96,215.17,1677.0,207.2576,207.4022,207.1805,207.3829,1677.0
2021-04-19 12:10:00,215.23,215.23,215.01,215.02,2589.0,207.4408,207.4408,207.2287,207.2384,2589.0
2021-04-19 12:15:00,215.09,215.34,215.06,215.27,3344.0,207.3058,207.5468,207.2769,207.4793,3344.0
2021-04-19 12:20:00,215.34,215.4,215.21,215.29,3584.0,207.5468,207.6046,207.4215,207.4986,3584.0
2021-04-19 12:25:00,215.15,215.2,214.87,215.03,1721.0,207.3637,207.4119,207.0938,207.248,1721.0
2021-04-19 12:30:00,214.79,215.08,214.79,214.99,1773.0,207.0167,207.2962,207.0167,207.2095,1773.0
2021-04-19 12:35:00,214.85,214.98,214.85,214.98,218.0,207.0745,207.1998,207.0745,207.1998,218.0
2021-04-19 12:40:00,214.81,214.93,214.71,214.93,700.0,207.036,207.1516,206.9396,207.1516,700.0
2021-04-19 12:45:00,214.8,215.01,214.8,214.9,3769.0,207.0263,207.2287,207.0263,207.1227,3769.0
2021-04-19 12:50:00,214.88,215.0,214.88,215.0,757.0,207.1034,207.2191,207.1034,207.2191,757.0
2021-04-19 12:55:00,214.94,214.95,214.94,214.95,929.0,207.1613,207.1709,207.1613,207.1709,929.0
2021-04-19 13:00:00,214.93,215.06,214.87,215.03,1394.0,207.1516,207.2769,207.0938,207.248,1394.0
2021-04-19 13:05:00,215.06,215.1,214.97,214.98,2341.0,207.2769,207.3155,207.1902,207.1998,2341.0
2021-04-19 13:10:00,215.09,215.1,214.96,215.1,13842.0,207.3058,207.3155,207.1805,207.3155,13842.0
2021-04-19 13:15:00,215.19,215.44,215.18,215.37,962.0,207.4022,207.6432,207.3926,207.5757,962.0
2021-04-19 13:20:00,215.31,215.4,215.26,215.26,1001.0,207.5179,207.6046,207.4697,207.4697,1001.0
2021-04-19 13:25:00,215.35,215.43,215.28,215.28,3557.0,207.5564,207.6335,207.489,207.489,3557.0
2021-04-19 13:30:00,215.33,215.39,215.33,215.39,1285.0,207.5372,207.595,207.5372,207.595,1285.0
2021-04-19 13:35:00,215.62,215.74,215.59,215.74,610.0,207.8167,207.9323,207.7877,207.9323,610.0
2021-04-19 13:40:00,215.6,215.78,215.43,215.46,1778.0,207.7974,207.9709,207.6335,207.6624,1778.0
2021-04-19 13:45:00,215.48,215.59,215.45,215.59,6292.0,207.6817,207.7877,207.6528,207.7877,6292.0
2021-04-19 13:50:00,215.58,215.58,215.37,215.37,922.0,207.7781,207.7781,207.5757,207.5757,922.0
2021-04-19 13:55:00,215.52,215.52,215.18,215.19,1622.0,207.7203,207.7203,207.3926,207.4022,1622.0
2021-04-19 14:00:00,215.2,215.44,215.12,215.36,4612.0,207.4119,207.6432,207.3348,207.5661,4612.0
2021-04-19 14:05:00,215.39,215.45,215.21,215.21,2852.0,207.595,207.6528,207.4215,207.4215,2852.0
2021-04-19 14:10:00,215.26,215.36,215.18,215.36,2555.0,207.4697,207.5661,207.3926,207.5661,2555.0
2021-04-19 14:15:00,215.44,215.56,215.32,215.5,5278.0,207.6432,207.7588,207.5275,207.701,5278.0
2021-04-19 14:20:00,215.54,215.6,215.41,215.41,6532.0,207.7396,207.7974,207.6143,207.6143,6532.0
2021-04-19 14:25:00,215.49,215.53,215.38,215.42,1648.0,207.6914,207.7299,207.5853,207.6239,1648.0
2021-04-19 14:30:00,215.34,215.52,215.28,215.33,4006.0,207.5468,207.7203,207.489,207.5372,4006.0
2021-04-19 14:35:00,215.33,215.33,215.03,215.03,1785.0,207.5372,207.5372,207.248,207.248,1785.0
2021-04-19 14:40:00,214.98,215.2,214.89,214.98,5848.0,207.1998,207.4119,207.1131,207.1998,5848.0
2021-04-19 14:45:00,215.05,215.2,215.01,215.2,3784.0,207.2673,207.4119,207.2287,207.4119,3784.0
2021-04-19 14:50:00,215.12,215.28,215.01,215.28,2501.0,207.3348,207.489,207.2287,207.489,2501.0
2021-04-19 14:55:00,215.37,215.4,215.31,215.31,501.0,207.5757,207.6046,207.5179,207.5179,501.0
2021-04-19 15:00:00,215.46,215.5,215.16,215.23,3609.0,207.6624,207.701,207.3733,207.4408,3609.0
2021-04-19 15:05:00,215.2,215.3,215.05,215.24,4459.0,207.4119,207.5082,207.2673,207.4504,4459.0
2021-04-19 15:10:00,215.16,215.21,215.01,215.03,2333.0,207.3733,207.4215,207.2287,207.248,2333.0
2021-04-19 15:15:00,215.06,215.51,215.06,215.41,1516.0,207.2769,207.7106,207.2769,207.6143,1516.0
2021-04-19 15:20:00,215.35,215.63,215.31,215.61,1351.0,207.5564,207.8263,207.5179,207.807,1351.0
2021-04-19 15:25:00,215.57,215.57,215.52,215.53,968.0,207.7685,207.7685,207.7203,207.7299,968.0
2021-04-19 15:30:00,215.64,215.7,215.36,215.51,3574.0,207.8359,207.8938,207.5661,207.7106,3574.0
2021-04-19 15:35:00,215.46,215.71,215.46,215.66,1502.0,207.6624,207.9034,207.6624,207.8552,1502.0
2021-04-19 15:40:00,215.62,215.75,215.61,215.71,3749.0,207.8167,207.942,207.807,207.9034,3749.0
2021-04-19 15:45:00,215.75,215.78,215.54,215.7,7678.0,207.942,207.9709,207.7396,207.8938,7678.0
2021-04-19 15:50:00,215.64,215.88,215.59,215.69,15197.0,207.8359,208.0672,207.7877,207.8841,15197.0
2021-04-19 15:55:00,215.7,215.94,215.68,215.94,41159.0,207.8938,208.1251,207.8745,208.1251,41159.0
2021-04-20 09:30:00,214.88,214.88,214.62,214.86,9228.0,207.1034,207.1034,206.8528,207.0842,9228.0
2021-04-20 09:35:00,214.58,215.34,214.57,214.97,3214.0,206.8143,207.5468,206.8047,207.1902,3214.0
2021-04-20 09:40:00,214.88,215.08,214.58,214.58,6017.0,207.1034,207.2962,206.8143,206.8143,6017.0
2021-04-20 09:45:00,214.81,215.01,214.46,214.94,8763.0,207.036,207.2287,206.6986,207.1613,8763.0
2021-04-20 09:50:00,214.94,215.04,214.43,214.83,5436.0,207.1613,207.2576,206.6697,207.0552,5436.0
2021-04-20 09:55:00,214.91,215.24,214.79,215.1,5526.0,207.1324,207.4504,207.0167,207.3155,5526.0
2021-04-20 10:00:00,214.98,215.0,214.44,214.44,2840.0,207.1998,207.2191,206.6794,206.6794,2840.0
2021-04-20 10:05:00,214.45,214.82,214.34,214.69,5960.0,206.689,207.0456,206.583,206.9203,5960.0
2021-04-20 10:10:00,214.41,214.82,214.32,214.67,4797.0,206.6504,207.0456,206.5637,206.901,4797.0
2021-04-20 10:15:00,214.77,215.0,214.48,214.96,2095.0,206.9974,207.2191,206.7179,207.1805,2095.0
2021-04-20 10:20:00,215.03,215.31,214.97,214.97,9565.0,207.248,207.5179,207.1902,207.1902,9565.0
2021-04-20 10:25:00,215.0,215.02,214.66,214.66,2700.0,207.2191,207.2384,206.8914,206.8914,2700.0
2021-04-20 10:30:00,214.48,214.68,214.47,214.61,4458.0,206.7179,206.9107,206.7083,206.8432,4458.0
2021-04-20 10:35:00,214.64,214.93,214.56,214.65,13190.0,206.8721,207.1516,206.795,206.8818,13190.0
2021-04-20 10:40:00,214.58,214.7,214.28,214.37,10372.0,206.8143,206.93,206.5252,206.6119,10372.0
2021-04-20 10:45:00,214.16,214.3,214.09,214.12,3778.0,206.4095,206.5444,206.342,206.3709,3778.0
2021-04-20 10:50:00,213.98,213.99,213.54,213.56,3082.0,206.236,206.2456,205.8119,205.8312,3082.0
2021-04-20 10:55:00,213.65,214.03,213.62,214.03,4400.0,205.918,206.2842,205.889,206.2842,4400.0
2021-04-20 11:00:00,213.94,213.94,213.64,213.87,3280.0,206.1975,206.1975,205.9083,206.13,3280.0
2021-04-20 11:05:00,213.91,213.91,213.56,213.56,4895.0,206.1685,206.1685,205.8312,205.8312,4895.0
2021-04-20 11:10:00,213.58,213.8,213.54,213.54,4598.0,205.8505,206.0625,205.8119,205.8119,4598.0
2021-04-20 11:15:00,213.58,213.71,213.35,213.57,4140.0,205.8505,205.9758,205.6288,205.8408,4140.0
2021-04-20 11:20:00,213.55,213.55,213.21,213.21,2343.0,205.8216,205.8216,205.4939,205.4939,2343.0
2021-04-20 11:25:00,213.3,213.59,213.3,213.59,1305.0,205.5806,205.8601,205.5806,205.8601,1305.0
2021-04-20 11:30:00,213.38,213.39,213.09,213.09,3031.0,205.6577,205.6674,205.3782,205.3782,3031.0
2021-04-20 11:35:00,213.0,213.22,212.94,213.15,5619.0,205.2915,205.5035,205.2336,205.436,5619.0
2021-04-20 11:40:00,213.22,213.34,213.02,213.18,8161.0,205.5035,205.6192,205.3108,205.465,8161.0
2021-04-20 11:45:00,213.17,213.35,213.04,213.07,6094.0,205.4553,205.6288,205.33,205.3589,6094.0
2021-04-20 11:50:00,213.24,213.35,213.07,213.32,9242.0,205.5228,205.6288,205.3589,205.5999,9242.0
2021-04-20 11:55:00,213.35,213.69,213.32,213.46,3734.0,205.6288,205.9565,205.5999,205.7348,3734.0
2021-04-20 12:00:00,213.4,213.4,213.21,213.28,2555.0,205.677,205.677,205.4939,205.5613,2555.0
2021-04-20 12:05:00,213.22,213.36,213.21,213.36,1370.0,205.5035,205.6384,205.4939,205.6384,1370.0
2021-04-20 12:10:00,213.25,213.41,213.14,213.32,4684.0,205.5324,205.6866,205.4264,205.5999,4684.0
2021-04-20 12:15:00,213.28,213.45,213.28,213.45,6212.0,205.5613,205.7252,205.5613,205.7252,6212.0
2021-04-20 12:20:00,213.46,213.55,213.46,213.53,500.0,205.7348,205.8216,205.7348,205.8023,500.0
2021-04-20 12:25:00,213.55,213.55,213.39,213.44,4099.0,205.8216,205.8216,205.6674,205.7156,4099.0
2021-04-20 12:30:00,213.44,213.44,213.29,213.35,3380.0,205.7156,205.7156,205.571,205.6288,3380.0
2021-04-20 12:35:00,213.29,213.54,213.29,213.46,3944.0,205.571,205.8119,205.571,205.7348,3944.0
2021-04-20 12:40:00,213.51,213.51,213.08,213.18,1744.0,205.783,205.783,205.3686,205.465,1744.0
2021-04-20 12:45:00,213.19,213.21,212.89,212.95,1702.0,205.4746,205.4939,205.1855,205.2433,1702.0
2021-04-20 12:50:00,212.98,213.2,212.98,213.14,4467.0,205.2722,205.4842,205.2722,205.4264,4467.0
2021-04-20 12:55:00,213.2,213.22,213.11,213.12,2440.0,205.4842,205.5035,205.3975,205.4071,2440.0
2021-04-20 13:00:00,213.12,213.13,212.84,213.08,5021.0,205.4071,205.4168,205.1373,205.3686,5021.0
2021-04-20 13:05:00,213.03,213.12,213.03,213.11,2004.0,205.3204,205.4071,205.3204,205.3975,2004.0
2021-04-20 13:10:00,213.12,213.29,213.12,213.29,3554.0,205.4071,205.571,205.4071,205.571,3554.0
2021-04-20 13:15:00,213.25,213.34,213.24,213.32,2300.0,205.5324,205.6192,205.5228,205.5999,2300.0
2021-04-20 13:20:00,213.28,213.28,213.11,213.16,2321.0,205.5613,205.5613,205.3975,205.4457,2321.0
2021-04-20 13:25:00,213.09,213.09,212.95,213.03,2014.0,205.3782,205.3782,205.2433,205.3204,2014.0
2021-04-20 13:30:00,213.04,213.12,212.9,213.02,3106.0,205.33,205.4071,205.1951,205.3108,3106.0
2021-04-20 13:35:00,213.05,213.23,213.05,213.15,4493.0,205.3397,205.5132,205.3397,205.436,4493.0
2021-04-20 13:40:00,213.1,213.24,213.08,213.21,3447.0,205.3879,205.5228,205.3686,205.4939,3447.0
2021-04-20 13:45:00,213.2,213.25,213.15,213.23,2512.0,205.4842,205.5324,205.436,205.5132,2512.0
2021-04-20 13:50:00,213.24,213.44,213.01,213.02,5479.0,205.5228,205.7156,205.3011,205.3108,5479.0
2021-04-20 13:55:00,213.04,213.16,213.01,213.14,15138.0,205.33,205.4457,205.3011,205.4264,15138.0
2021-04-20 14:00:00,213.12,213.23,213.06,213.17,3313.0,205.4071,205.5132,205.3493,205.4553,3313.0
2021-04-20 14:05:00,213.21,213.24,213.1,213.16,10693.0,205.4939,205.5228,205.3879,205.4457,10693.0
2021-04-20 14:10:00,213.19,213.2,213.06,213.08,5571.0,205.4746,205.4842,205.3493,205.3686,5571.0
2021-04-20 14:15:00,213.07,213.07,212.92,213.01,15870.0,205.3589,205.3589,205.2144,205.3011,15870.0
2021-04-20 14:20:00,213.1,213.1,212.95,213.0,1611.0,205.3879,205.3879,205.2433,205.2915,1611.0
2021-04-20 14:25:00,212.93,212.93,212.67,212.72,2186.0,205.224,205.224,204.9734,205.0216,2186.0
2021-04-20 14:30:00,212.73,212.73,212.31,212.36,8218.0,205.0312,205.0312,204.6264,204.6746,8218.0
2021-04-20 14:35:00,212.37,212.41,212.17,212.27,4214.0,204.6843,204.7228,204.4915,204.5879,4214.0
2021-04-20 14:40:00,212.19,212.35,212.18,212.23,3843.0,204.5108,204.665,204.5012,204.5493,3843.0
2021-04-20 14:45:00,212.22,212.41,212.18,212.28,5972.0,204.5397,204.7228,204.5012,204.5975,5972.0
2021-04-20 14:50:00,212.29,212.49,212.27,212.32,6867.0,204.6072,204.7999,204.5879,204.6361,6867.0
2021-04-20 14:55:00,212.25,212.34,212.12,212.15,6582.0,204.5686,204.6554,204.4433,204.4722,6582.0
2021-04-20 15:00:00,212.27,212.64,212.27,212.55,7167.0,204.5879,204.9445,204.5879,204.8578,7167.0
2021-04-20 15:05:00,212.62,212.7,212.54,212.7,2999.0,204.9252,205.0023,204.8481,205.0023,2999.0
2021-04-20 15:10:00,212.65,212.76,212.57,212.76,7643.0,204.9541,205.0602,204.877,205.0602,7643.0
2021-04-20 15:15:00,212.78,212.93,212.67,212.7,5994.0,205.0794,205.224,204.9734,205.0023,5994.0
2021-04-20 15:20:00,212.69,212.9,212.67,212.87,5337.0,204.9927,205.1951,204.9734,205.1662,5337.0
2021-04-20 15:25:00,212.82,212.95,212.82,212.92,6759.0,205.118,205.2433,205.118,205.2144,6759.0
2021-04-20 15:30:00,212.87,213.17,212.85,213.08,12944.0,205.1662,205.4553,205.1469,205.3686,12944.0
2021-04-20 15:35:00,213.11,213.13,212.95,213.03,13012.0,205.3975,205.4168,205.2433,205.3204,13012.0
2021-04-20 15:40:00,213.03,213.25,212.97,213.25,16751.0,205.3204,205.5324,205.2626,205.5324,16751.0
2021-04-20 15:45:00,213.19,213.27,213.02,213.18,16750.0,205.4746,205.5517,205.3108,205.465,16750.0
2021-04-20 15:50:00,213.17,213.32,212.92,212.99,33339.0,205.4553,205.5999,205.2144,205.2818,33339.0
2021-04-20 15:55:00,213.03,213.43,212.93,213.05,73002.0,205.3204,205.7059,205.224,205.3397,73002.0
2021-04-21 09:30:00,213.81,214.78,213.45,214.21,37338.0,206.0722,207.0071,205.7252,206.4577,37338.0
2021-04-21 09:35:00,214.12,214.61,213.98,214.04,10328.0,206.3709,206.8432,206.236,206.2938,10328.0
2021-04-21 09:40:00,214.03,214.49,213.86,214.49,3125.0,206.2842,206.7276,206.1204,206.7276,3125.0
2021-04-21 09:45:00,214.59,214.86,214.3,214.73,5979.0,206.8239,207.0842,206.5444,206.9589,5979.0
2021-04-21 09:50:00,214.73,214.89,214.63,214.77,3572.0,206.9589,207.1131,206.8625,206.9974,3572.0
2021-04-21 09:55:00,214.77,215.37,214.74,215.37,14712.0,206.9974,207.5757,206.9685,207.5757,14712.0
2021-04-21 10:00:00,215.29,215.4,214.82,215.15,3688.0,207.4986,207.6046,207.0456,207.3637,3688.0
2021-04-21 10:05:00,215.09,215.27,214.98,215.24,1602.0,207.3058,207.4793,207.1998,207.4504,1602.0
2021-04-21 10:10:00,215.35,215.53,215.29,215.46,4700.0,207.5564,207.7299,207.4986,207.6624,4700.0
2021-04-21 10:15:00,215.44,215.82,215.44,215.67,10934.0,207.6432,208.0094,207.6432,207.8648,10934.0
2021-04-21 10:20:00,215.66,215.84,215.4,215.84,2802.0,207.8552,208.0287,207.6046,208.0287,2802.0
2021-04-21 10:25:00,215.99,216.39,215.99,216.17,1053.0,208.1733,208.5588,208.1733,208.3468,1053.0
2021-04-21 10:30:00,216.03,216.04,215.81,215.81,1700.0,208.2118,208.2215,207.9998,207.9998,1700.0
2021-04-21 10:35:00,215.71,215.77,215.5,215.55,2516.0,207.9034,207.9612,207.701,207.7492,2516.0
2021-04-21 10:40:00,215.61,215.65,215.51,215.57,4359.0,207.807,207.8456,207.7106,207.7685,4359.0
2021-04-21 10:45:00,215.65,215.74,215.53,215.7,4480.0,207.8456,207.9323,207.7299,207.8938,4480.0
2021-04-21 10:50:00,215.71,215.71,215.44,215.51,3116.0,207.9034,207.9034,207.6432,207.7106,3116.0
2021-04-21 10:55:00,215.59,215.68,215.5,215.55,2323.0,207.7877,207.8745,207.701,207.7492,2323.0
2021-04-21 11:00:00,215.66,215.98,215.64,215.86,3555.0,207.8552,208.1636,207.8359,208.048,3555.0
2021-04-21 11:05:00,215.9,215.95,215.73,215.8,4018.0,208.0865,208.1347,207.9227,207.9901,4018.0
2021-04-21 11:10:00,215.87,216.0,215.8,215.89,3897.0,208.0576,208.1829,207.9901,208.0769,3897.0
2021-04-21 11:15:00,215.86,215.87,215.71,215.75,1780.0,208.048,208.0576,207.9034,207.942,1780.0
2021-04-21 11:20:00,215.83,216.04,215.8,215.93,4300.0,208.0191,208.2215,207.9901,208.1154,4300.0
2021-04-21 11:25:00,215.86,215.88,215.83,215.85,700.0,208.048,208.0672,208.0191,208.0383,700.0
2021-04-21 11:30:00,215.83,215.95,215.69,215.69,2763.0,208.0191,208.1347,207.8841,207.8841,2763.0
2021-04-21 11:35:00,215.84,215.85,215.73,215.8,600.0,208.0287,208.0383,207.9227,207.9901,600.0
2021-04-21 11:40:00,215.8,215.92,215.78,215.81,2333.0,207.9901,208.1058,207.9709,207.9998,2333.0
2021-04-21 11:45:00,215.9,215.92,215.54,215.55,2412.0,208.0865,208.1058,207.7396,207.7492,2412.0
2021-04-21 11:50:00,215.59,215.67,215.44,215.51,2748.0,207.7877,207.8648,207.6432,207.7106,2748.0
2021-04-21 11:55:00,215.62,215.71,215.53,215.66,2300.0,207.8167,207.9034,207.7299,207.8552,2300.0
2021-04-21 12:00:00,215.62,215.96,215.61,215.96,2145.0,207.8167,208.1444,207.807,208.1444,2145.0
2021-04-21 12:05:00,216.02,216.02,215.62,215.86,2348.0,208.2022,208.2022,207.8167,208.048,2348.0
2021-04-21 12:10:00,215.82,215.85,215.72,215.8,2933.0,208.0094,208.0383,207.913,207.9901,2933.0
2021-04-21 12:15:00,215.83,215.89,215.77,215.85,5971.0,208.0191,208.0769,207.9612,208.0383,5971.0
2021-04-21 12:20:00,215.75,215.77,215.58,215.72,3108.0,207.942,207.9612,207.7781,207.913,3108.0
2021-04-21 12:25:00,215.7,215.7,215.6,215.64,2217.0,207.8938,207.8938,207.7974,207.8359,2217.0
2021-04-21 12:30:00,215.67,215.71,215.6,215.64,1118.0,207.8648,207.9034,207.7974,207.8359,1118.0
2021-04-21 12:35:00,215.62,215.73,215.58,215.64,1200.0,207.8167,207.9227,207.7781,207.8359,1200.0
2021-04-21 12:40:00,215.71,215.81,215.64,215.73,2412.0,207.9034,207.9998,207.8359,207.9227,2412.0
2021-04-21 12:45:00,215.73,215.83,215.68,215.73,4577.0,207.9227,208.0191,207.8745,207.9227,4577.0
2021-04-21 12:50:00,215.75,215.87,215.66,215.76,3264.0,207.942,208.0576,207.8552,207.9516,3264.0
2021-04-21 12:55:00,215.79,215.99,215.79,215.99,902.0,207.9805,208.1733,207.9805,208.1733,902.0
2021-04-21 13:00:00,215.99,216.0,215.8,215.86,3820.0,208.1733,208.1829,207.9901,208.048,3820.0
2021-04-21 13:05:00,215.9,216.01,215.75,215.8,4038.0,208.0865,208.1925,207.942,207.9901,4038.0
2021-04-21 13:10:00,215.82,216.01,215.8,215.88,1981.0,208.0094,208.1925,207.9901,208.0672,1981.0
2021-04-21 13:15:00,215.96,216.03,215.88,215.93,3838.0,208.1444,208.2118,208.0672,208.1154,3838.0
2021-04-21 13:20:00,216.04,216.18,215.94,215.97,3436.0,208.2215,208.3564,208.1251,208.154,3436.0
2021-04-21 13:25:00,215.87,215.94,215.85,215.87,2492.0,208.0576,208.1251,208.0383,208.0576,2492.0
2021-04-21 13:30:00,215.74,215.77,215.6,215.76,2712.0,207.9323,207.9612,207.7974,207.9516,2712.0
2021-04-21 13:35:00,215.76,215.78,215.57,215.6,3844.0,207.9516,207.9709,207.7685,207.7974,3844.0
2021-04-21 13:40:00,215.59,215.59,215.41,215.42,1789.0,207.7877,207.7877,207.6143,207.6239,1789.0
2021-04-21 13:45:00,215.42,215.53,215.25,215.36,3672.0,207.6239,207.7299,207.46,207.5661,3672.0
2021-04-21 13:50:00,215.25,215.35,215.24,215.24,1518.0,207.46,207.5564,207.4504,207.4504,1518.0
2021-04-21 13:55:00,215.21,215.26,215.15,215.15,838.0,207.4215,207.4697,207.3637,207.3637,838.0
2021-04-21 14:00:00,215.25,215.3,215.22,215.26,2427.0,207.46,207.5082,207.4311,207.4697,2427.0
2021-04-21 14:05:00,215.18,215.19,215.05,215.12,2433.0,207.3926,207.4022,207.2673,207.3348,2433.0
2021-04-21 14:10:00,215.12,215.19,215.12,215.13,1804.0,207.3348,207.4022,207.3348,207.3444,1804.0
2021-04-21 14:15:00,215.2,215.22,215.11,215.11,2043.0,207.4119,207.4311,207.3251,207.3251,2043.0
2021-04-21 14:20:00,215.06,215.29,214.99,215.04,5318.0,207.2769,207.4986,207.2095,207.2576,5318.0
2021-04-21 14:25:00,214.97,215.01,214.94,215.0,400.0,207.1902,207.2287,207.1613,207.2191,400.0
2021-04-21 14:30:00,215.09,215.17,215.08,215.1,1440.0,207.3058,207.3829,207.2962,207.3155,1440.0
2021-04-21 14:35:00,215.12,215.14,215.01,215.01,2359.0,207.3348,207.354,207.2287,207.2287,2359.0
2021-04-21 14:40:00,214.97,215.01,214.76,214.76,2159.0,207.1902,207.2287,206.9878,206.9878,2159.0
2021-04-21 14:45:00,214.72,214.74,214.61,214.61,1475.0,206.9492,206.9685,206.8432,206.8432,1475.0
2021-04-21 14:50:00,214.64,214.74,214.6,214.71,806.0,206.8721,206.9685,206.8336,206.9396,806.0
2021-04-21 14:55:00,214.72,214.75,214.68,214.68,1856.0,206.9492,206.9781,206.9107,206.9107,1856.0
2021-04-21 15:00:00,214.73,214.76,214.61,214.61,2545.0,206.9589,206.9878,206.8432,206.8432,2545.0
2021-04-21 15:05:00,214.66,214.7,214.5,214.58,3319.0,206.8914,206.93,206.7372,206.8143,3319.0
2021-04-21 15:10:00,214.68,214.74,214.65,214.67,3122.0,206.9107,206.9685,206.8818,206.901,3122.0
2021-04-21 15:15:00,214.72,214.74,214.63,214.73,5642.0,206.9492,206.9685,206.8625,206.9589,5642.0
2021-04-21 15:20:00,214.76,214.8,214.68,214.71,4049.0,206.9878,207.0263,206.9107,206.9396,4049.0
2021-04-21 15:25:00,214.73,214.75,214.7,214.7,1981.0,206.9589,206.9781,206.93,206.93,1981.0
2021-04-21 15:30:00,214.76,215.3,214.75,215.22,11986.0,206.9878,207.5082,206.9781,207.4311,11986.0
2021-04-21 15:35:00,215.26,215.42,215.19,215.19,9273.0,207.4697,207.6239,207.4022,207.4022,9273.0
2021-04-21 15:40:00,215.23,215.29,215.12,215.23,10364.0,207.4408,207.4986,207.3348,207.4408,10364.0
2021-04-21 15:45:00,215.27,215.49,215.25,215.49,13679.0,207.4793,207.6914,207.46,207.6914,13679.0
2021-04-21 15:50:00,215.52,215.56,215.2,215.24,26875.0,207.7203,207.7588,207.4119,207.4504,26875.0
2021-04-21 15:55:00,215.25,215.32,214.98,215.32,57376.0,207.46,207.5275,207.1998,207.5275,57376.0
2021-04-22 09:30:00,214.83,214.83,214.24,214.42,12200.0,207.0552,207.0552,206.4866,206.6601,12200.0
2021-04-22 09:35:00,214.23,214.96,213.93,214.55,9222.0,206.477,207.1805,206.1878,206.7854,9222.0
2021-04-22 09:40:00,214.49,214.49,213.54,214.31,5135.0,206.7276,206.7276,205.8119,206.5541,5135.0
2021-04-22 09:45:00,214.43,215.61,214.43,215.53,21486.0,206.6697,207.807,206.6697,207.7299,21486.0
2021-04-22 09:50:00,215.59,215.79,215.23,215.37,6026.0,207.7877,207.9805,207.4408,207.5757,6026.0
2021-04-22 09:55:00,215.36,215.52,215.22,215.36,5248.0,207.5661,207.7203,207.4311,207.5661,5248.0
2021-04-22 10:00:00,215.3,215.3,214.29,214.66,10521.0,207.5082,207.5082,206.5348,206.8914,10521.0
2021-04-22 10:05:00,214.73,215.78,214.67,215.78,4320.0,206.9589,207.9709,206.901,207.9709,4320.0
2021-04-22 10:10:00,215.68,216.03,215.57,216.02,8429.0,207.8745,208.2118,207.7685,208.2022,8429.0
2021-04-22 10:15:00,216.03,216.29,215.93,216.29,4100.0,208.2118,208.4624,208.1154,208.4624,4100.0
2021-04-22 10:20:00,216.1,216.26,215.76,215.82,4046.0,208.2793,208.4335,207.9516,208.0094,4046.0
2021-04-22 10:25:00,215.83,215.98,215.76,215.85,2858.0,208.0191,208.1636,207.9516,208.0383,2858.0
2021-04-22 10:30:00,215.92,216.14,215.8,216.14,2815.0,208.1058,208.3178,207.9901,208.3178,2815.0
2021-04-22 10:35:00,216.14,216.27,215.88,215.88,5319.0,208.3178,208.4431,208.0672,208.0672,5319.0
2021-04-22 10:40:00,215.91,216.27,215.83,215.99,6406.0,208.0962,208.4431,208.0191,208.1733,6406.0
2021-04-22 10:45:00,216.27,216.27,216.05,216.05,2464.0,208.4431,208.4431,208.2311,208.2311,2464.0
2021-04-22 10:50:00,215.97,216.18,215.85,216.05,5134.0,208.154,208.3564,208.0383,208.2311,5134.0
2021-04-22 10:55:00,216.04,216.1,215.85,216.06,3197.0,208.2215,208.2793,208.0383,208.2407,3197.0
2021-04-22 11:00:00,216.14,216.17,215.94,215.94,3757.0,208.3178,208.3468,208.1251,208.1251,3757.0
2021-04-22 11:05:00,215.94,215.99,215.7,215.74,16571.0,208.1251,208.1733,207.8938,207.9323,16571.0
2021-04-22 11:10:00,215.8,215.84,215.59,215.62,8559.0,207.9901,208.0287,207.7877,207.8167,8559.0
2021-04-22 11:15:00,215.65,215.82,215.59,215.82,3223.0,207.8456,208.0094,207.7877,208.0094,3223.0
2021-04-22 11:20:00,215.81,215.98,215.8,215.95,3413.0,207.9998,208.1636,207.9901,208.1347,3413.0
2021-04-22 11:25:00,216.04,216.36,215.99,216.36,3900.0,208.2215,208.5299,208.1733,208.5299,3900.0
2021-04-22 11:30:00,216.34,216.86,216.31,216.83,4827.0,208.5106,209.0118,208.4817,208.9829,4827.0
2021-04-22 11:35:00,216.84,216.94,216.69,216.87,3211.0,208.9925,209.0889,208.8479,209.0214,3211.0
2021-04-22 11:40:00,216.88,217.02,216.79,216.94,10943.0,209.0311,209.166,208.9443,209.0889,10943.0
2021-04-22 11:45:00,216.94,217.01,216.85,216.99,1000.0,209.0889,209.1564,209.0021,209.1371,1000.0
2021-04-22 11:50:00,217.12,217.15,217.03,217.15,3000.0,209.2624,209.2913,209.1756,209.2913,3000.0
2021-04-22 11:55:00,217.09,217.32,217.0,217.32,9735.0,209.2335,209.4551,209.1467,209.4551,9735.0
2021-04-22 12:00:00,217.26,217.29,217.13,217.29,2436.0,209.3973,209.4262,209.272,209.4262,2436.0
2021-04-22 12:05:00,217.23,217.33,217.14,217.27,3400.0,209.3684,209.4648,209.2816,209.4069,3400.0
2021-04-22 12:10:00,217.26,217.37,217.14,217.37,4963.0,209.3973,209.5033,209.2816,209.5033,4963.0
2021-04-22 12:15:00,217.37,217.63,217.21,217.63,4934.0,209.5033,209.7539,209.3491,209.7539,4934.0
2021-04-22 12:20:00,217.53,217.53,217.36,217.36,1289.0,209.6575,209.6575,209.4937,209.4937,1289.0
2021-04-22 12:25:00,217.39,217.7,217.39,217.7,3354.0,209.5226,209.8214,209.5226,209.8214,3354.0
2021-04-22 12:30:00,217.66,217.73,217.59,217.65,1961.0,209.7828,209.8503,209.7154,209.7732,1961.0
2021-04-22 12:35:00,217.56,217.78,217.56,217.71,3130.0,209.6864,209.8985,209.6864,209.831,3130.0
2021-04-22 12:40:00,217.67,217.73,217.52,217.52,20825.0,209.7925,209.8503,209.6479,209.6479,20825.0
2021-04-22 12:45:00,217.51,217.74,217.51,217.73,2930.0,209.6383,209.8599,209.6383,209.8503,2930.0
2021-04-22 12:50:00,217.81,217.81,217.64,217.67,1644.0,209.9274,209.9274,209.7636,209.7925,1644.0
2021-04-22 12:55:00,217.75,217.88,217.71,217.87,4140.0,209.8696,209.9949,209.831,209.9852,4140.0
2021-04-22 13:00:00,217.85,217.86,217.7,217.84,3089.0,209.966,209.9756,209.8214,209.9563,3089.0
2021-04-22 13:05:00,217.79,217.83,216.64,216.86,27028.0,209.9081,209.9467,208.7997,209.0118,27028.0
2021-04-22 13:10:00,216.85,216.9,215.88,216.45,11481.0,209.0021,209.0503,208.0672,208.6166,11481.0
2021-04-22 13:15:00,216.46,216.49,215.87,215.87,4225.0,208.6263,208.6552,208.0576,208.0576,4225.0
2021-04-22 13:20:00,215.84,216.41,215.74,216.34,4807.0,208.0287,208.5781,207.9323,208.5106,4807.0
2021-04-22 13:25:00,216.16,216.73,216.16,216.73,2910.0,208.3371,208.8865,208.3371,208.8865,2910.0
2021-04-22 13:30:00,216.57,216.57,216.24,216.46,10334.0,208.7323,208.7323,208.4142,208.6263,10334.0
2021-04-22 13:35:00,216.4,216.53,216.3,216.47,5256.0,208.5684,208.6937,208.472,208.6359,5256.0
2021-04-22 13:40:00,216.38,216.38,215.72,215.81,5075.0,208.5492,208.5492,207.913,207.9998,5075.0
2021-04-22 13:45:00,215.83,215.91,215.34,215.54,6524.0,208.0191,208.0962,207.5468,207.7396,6524.0
2021-04-22 13:50:00,215.6,215.6,214.99,214.99,7540.0,207.7974,207.7974,207.2095,207.2095,7540.0
2021-04-22 13:55:00,215.11,215.2,214.81,215.02,4482.0,207.3251,207.4119,207.036,207.2384,4482.0
2021-04-22 14:00:00,214.98,215.0,214.6,214.82,2632.0,207.1998,207.2191,206.8336,207.0456,2632.0
2021-04-22 14:05:00,214.79,215.22,214.68,215.1,4615.0,207.0167,207.4311,206.9107,207.3155,4615.0
2021-04-22 14:10:00,215.19,215.46,215.13,215.46,3438.0,207.4022,207.6624,207.3444,207.6624,3438.0
2021-04-22 14:15:00,215.36,215.57,215.3,215.55,2709.0,207.5661,207.7685,207.5082,207.7492,2709.0
2021-04-22 14:20:00,215.61,215.67,215.37,215.52,1728.0,207.807,207.8648,207.5757,207.7203,1728.0
2021-04-22 14:25:00,215.52,216.09,215.35,216.03,7512.0,207.7203,208.2696,207.5564,208.2118,7512.0
2021-04-22 14:30:00,215.93,215.98,215.76,215.89,1683.0,208.1154,208.1636,207.9516,208.0769,1683.0
2021-04-22 14:35:00,215.89,215.99,215.76,215.85,3333.0,208.0769,208.1733,207.9516,208.0383,3333.0
2021-04-22 14:40:00,215.82,216.25,215.78,216.17,9336.0,208.0094,208.4239,207.9709,208.3468,9336.0
2021-04-22 14:45:00,216.17,216.27,216.05,216.05,14710.0,208.3468,208.4431,208.2311,208.2311,14710.0
2021-04-22 14:50:00,216.17,216.3,215.97,216.3,7508.0,208.3468,208.472,208.154,208.472,7508.0
2021-04-22 14:55:00,216.31,216.59,216.24,216.5,9582.0,208.4817,208.7516,208.4142,208.6648,9582.0
2021-04-22 15:00:00,216.44,216.71,216.43,216.5,6140.0,208.607,208.8672,208.5973,208.6648,6140.0
2021-04-22 15:05:00,216.49,216.49,215.92,216.0,6927.0,208.6552,208.6552,208.1058,208.1829,6927.0
2021-04-22 15:10:00,215.98,216.15,215.94,216.15,5812.0,208.1636,208.3275,208.1251,208.3275,5812.0
2021-04-22 15:15:00,216.16,216.16,215.82,215.9,9713.0,208.3371,208.3371,208.0094,208.0865,9713.0
2021-04-22 15:20:00,215.82,215.9,215.65,215.69,2369.0,208.0094,208.0865,207.8456,207.8841,2369.0
2021-04-22 15:25:00,215.69,215.93,215.6,215.88,4502.0,207.8841,208.1154,207.7974,208.0672,4502.0
2021-04-22 15:30:00,215.84,216.32,215.83,216.28,4384.0,208.0287,208.4913,208.0191,208.4528,4384.0
2021-04-22 15:35:00,216.33,216.4,216.12,216.25,3390.0,208.501,208.5684,208.2986,208.4239,3390.0
2021-04-22 15:40:00,216.22,216.41,216.15,216.19,11497.0,208.3949,208.5781,208.3275,208.366,11497.0
2021-04-22 15:45:00,216.22,216.66,216.21,216.26,10380.0,208.3949,208.819,208.3853,208.4335,10380.0
2021-04-22 15:50:00,216.26,216.6,216.09,216.47,14822.0,208.4335,208.7612,208.2696,208.6359,14822.0
2021-04-22 15:55:00,216.48,216.55,215.93,216.22,56779.0,208.6455,208.713,208.1154,208.3949,56779.0
2021-04-23 09:30:00,215.92,216.36,215.8,215.8,13310.0,208.1058,208.5299,207.9901,207.9901,13310.0
2021-04-23 09:35:00,215.73,215.83,215.1,215.3,2300.0,207.9227,208.0191,207.3155,207.5082,2300.0
2021-04-23 09:40:00,215.51,216.04,215.44,216.03,9301.0,207.7106,208.2215,207.6432,208.2118,9301.0
2021-04-23 09:45:00,216.01,216.23,215.52,215.73,8185.0,208.1925,208.4046,207.7203,207.9227,8185.0
2021-04-23 09:50:00,215.83,216.25,215.76,216.12,27069.0,208.0191,208.4239,207.9516,208.2986,27069.0
2021-04-23 09:55:00,216.05,216.62,216.03,216.52,5642.0,208.2311,208.7805,208.2118,208.6841,5642.0
2021-04-23 10:00:00,216.48,217.62,216.48,217.62,7926.0,208.6455,209.7443,208.6455,209.7443,7926.0
2021-04-23 10:05:00,217.52,217.89,217.51,217.52,10098.0,209.6479,210.0045,209.6383,209.6479,10098.0
2021-04-23 10:10:00,217.53,217.88,217.45,217.56,4204.0,209.6575,209.9949,209.5804,209.6864,4204.0
2021-04-23 10:15:00,217.47,217.52,217.18,217.18,2250.0,209.5997,209.6479,209.3202,209.3202,2250.0
2021-04-23 10:20:00,217.13,217.34,217.0,217.34,4434.0,209.272,209.4744,209.1467,209.4744,4434.0
2021-04-23 10:25:00,217.39,217.41,216.95,216.98,5773.0,209.5226,209.5419,209.0985,209.1274,5773.0
2021-04-23 10:30:00,217.01,217.12,216.79,217.12,12093.0,209.1564,209.2624,208.9443,209.2624,12093.0
2021-04-23 10:35:00,217.14,217.18,216.96,217.17,3633.0,209.2816,209.3202,209.1082,209.3106,3633.0
2021-04-23 10:40:00,217.18,217.39,217.15,217.25,5001.0,209.3202,209.5226,209.2913,209.3877,5001.0
2021-04-23 10:45:00,217.18,217.34,217.07,217.27,5989.0,209.3202,209.4744,209.2142,209.4069,5989.0
2021-04-23 10:50:00,217.27,217.39,217.08,217.38,2365.0,209.4069,209.5226,209.2238,209.513,2365.0
2021-04-23 10:55:00,217.52,218.01,217.52,217.95,4443.0,209.6479,210.1202,209.6479,210.0623,4443.0
2021-04-23 11:00:00,218.0,218.28,217.97,218.25,6396.0,210.1105,210.3804,210.0816,210.3515,6396.0
2021-04-23 11:05:00,218.2,218.42,218.14,218.15,6368.0,210.3033,210.5153,210.2455,210.2551,6368.0
2021-04-23 11:10:00,218.14,218.52,218.14,218.47,4297.0,210.2455,210.6117,210.2455,210.5635,4297.0
2021-04-23 11:15:00,218.51,218.65,218.23,218.26,5385.0,210.6021,210.737,210.3322,210.3611,5385.0
2021-04-23 11:20:00,218.38,218.61,218.33,218.6,4265.0,210.4768,210.6984,210.4286,210.6888,4265.0
2021-04-23 11:25:00,218.56,218.72,218.45,218.45,5853.0,210.6503,210.8045,210.5442,210.5442,5853.0
2021-04-23 11:30:00,218.57,219.01,218.52,218.89,6848.0,210.6599,211.084,210.6117,210.9683,6848.0
2021-04-23 11:35:00,218.88,218.88,218.5,218.5,1831.0,210.9587,210.9587,210.5924,210.5924,1831.0
2021-04-23 11:40:00,218.48,218.51,218.35,218.48,3106.0,210.5732,210.6021,210.4479,210.5732,3106.0
2021-04-23 11:45:00,218.42,218.62,218.39,218.62,3988.0,210.5153,210.7081,210.4864,210.7081,3988.0
2021-04-23 11:50:00,218.58,218.72,218.55,218.66,6116.0,210.6695,210.8045,210.6406,210.7466,6116.0
2021-04-23 11:55:00,218.73,218.73,218.37,218.4,4484.0,210.8141,210.8141,210.4671,210.496,4484.0
2021-04-23 12:00:00,218.38,218.65,218.34,218.65,3785.0,210.4768,210.737,210.4382,210.737,3785.0
2021-04-23 12:05:00,218.69,218.74,218.63,218.66,2739.0,210.7756,210.8237,210.7177,210.7466,2739.0
2021-04-23 12:10:00,218.69,218.72,218.64,218.64,1748.0,210.7756,210.8045,210.7274,210.7274,1748.0
2021-04-23 12:15:00,218.7,218.78,218.53,218.53,4440.0,210.7852,210.8623,210.6213,210.6213,4440.0
2021-04-23 12:20:00,218.47,218.54,218.31,218.48,2587.0,210.5635,210.631,210.4093,210.5732,2587.0
2021-04-23 12:25:00,218.54,218.55,218.18,218.19,4809.0,210.631,210.6406,210.284,210.2936,4809.0
2021-04-23 12:30:00,218.19,218.3,218.1,218.25,3806.0,210.2936,210.3997,210.2069,210.3515,3806.0
2021-04-23 12:35:00,218.25,218.37,218.23,218.34,2402.0,210.3515,210.4671,210.3322,210.4382,2402.0
2021-04-23 12:40:00,218.37,218.48,218.37,218.46,2961.0,210.4671,210.5732,210.4671,210.5539,2961.0
2021-04-23 12:45:00,218.43,218.92,218.43,218.92,2944.0,210.525,210.9972,210.525,210.9972,2944.0
2021-04-23 12:50:00,218.96,218.98,218.85,218.86,4820.0,211.0358,211.0551,210.9298,210.9394,4820.0
2021-04-23 12:55:00,218.64,218.82,218.64,218.81,1650.0,210.7274,210.9008,210.7274,210.8912,1650.0
2021-04-23 13:00:00,218.91,218.95,218.73,218.76,2877.0,210.9876,211.0261,210.8141,210.843,2877.0
2021-04-23 13:05:00,218.76,218.86,218.75,218.86,1200.0,210.843,210.9394,210.8334,210.9394,1200.0
2021-04-23 13:10:00,218.9,219.0,218.87,218.88,1781.0,210.978,211.0743,210.949,210.9587,1781.0
2021-04-23 13:15:00,218.9,219.01,218.9,218.99,3314.0,210.978,211.084,210.978,211.0647,3314.0
2021-04-23 13:20:00,218.96,219.13,218.96,219.1,3508.0,211.0358,211.1996,211.0358,211.1707,3508.0
2021-04-23 13:25:00,219.15,219.21,219.05,219.12,3864.0,211.2189,211.2767,211.1225,211.19,3864.0
2021-04-23 13:30:00,219.13,219.23,219.13,219.2,4037.0,211.1996,211.296,211.1996,211.2671,4037.0
2021-04-23 13:35:00,219.19,219.32,219.19,219.32,6455.0,211.2575,211.3828,211.2575,211.3828,6455.0
2021-04-23 13:40:00,219.39,219.43,219.21,219.21,2889.0,211.4502,211.4888,211.2767,211.2767,2889.0
2021-04-23 13:45:00,219.21,219.43,219.19,219.43,5658.0,211.2767,211.4888,211.2575,211.4888,5658.0
2021-04-23 13:50:00,219.43,219.43,219.35,219.39,4400.0,211.4888,211.4888,211.4117,211.4502,4400.0
2021-04-23 13:55:00,219.41,219.46,219.38,219.43,5310.0,211.4695,211.5177,211.4406,211.4888,5310.0
2021-04-23 14:00:00,219.46,219.65,219.4,219.53,5617.0,211.5177,211.7008,211.4599,211.5852,5617.0
2021-04-23 14:05:00,219.59,219.65,219.56,219.63,3199.0,211.643,211.7008,211.6141,211.6815,3199.0
2021-04-23 14:10:00,219.63,219.74,219.56,219.59,6855.0,211.6815,211.7876,211.6141,211.643,6855.0
2021-04-23 14:15:00,219.56,219.56,219.31,219.31,2868.0,211.6141,211.6141,211.3731,211.3731,2868.0
2021-04-23 14:20:00,219.29,219.3,218.99,218.99,2546.0,211.3538,211.3635,211.0647,211.0647,2546.0
2021-04-23 14:25:00,218.95,218.95,218.7,218.9,2261.0,211.0261,211.0261,210.7852,210.978,2261.0
2021-04-23 14:30:00,218.91,218.91,218.62,218.66,1231.0,210.9876,210.9876,210.7081,210.7466,1231.0
2021-04-23 14:35:00,218.67,218.72,218.56,218.69,1522.0,210.7563,210.8045,210.6503,210.7756,1522.0
2021-04-23 14:40:00,218.74,218.78,218.58,218.64,2500.0,210.8237,210.8623,210.6695,210.7274,2500.0
2021-04-23 14:45:00,218.6,218.61,218.42,218.47,1870.0,210.6888,210.6984,210.5153,210.5635,1870.0
2021-04-23 14:50:00,218.46,218.54,218.36,218.54,3003.0,210.5539,210.631,210.4575,210.631,3003.0
2021-04-23 14:55:00,218.49,218.53,218.31,218.34,2749.0,210.5828,210.6213,210.4093,210.4382,2749.0
2021-04-23 15:00:00,218.27,218.46,218.13,218.46,3600.0,210.3708,210.5539,210.2358,210.5539,3600.0
2021-04-23 15:05:00,218.44,218.59,218.32,218.51,2202.0,210.5346,210.6792,210.4189,210.6021,2202.0
2021-04-23 15:10:00,218.44,218.5,218.27,218.32,5125.0,210.5346,210.5924,210.3708,210.4189,5125.0
2021-04-23 15:15:00,218.33,218.33,218.14,218.26,4543.0,210.4286,210.4286,210.2455,210.3611,4543.0
2021-04-23 15:20:00,218.25,218.39,218.2,218.29,4447.0,210.3515,210.4864,210.3033,210.39,4447.0
2021-04-23 15:25:00,218.31,218.4,218.01,218.08,4886.0,210.4093,210.496,210.1202,210.1876,4886.0
2021-04-23 15:30:00,218.13,218.44,218.08,218.44,14195.0,210.2358,210.5346,210.1876,210.5346,14195.0
2021-04-23 15:35:00,218.48,218.5,218.25,218.28,9314.0,210.5732,210.5924,210.3515,210.3804,9314.0
2021-04-23 15:40:00,218.31,218.42,218.09,218.09,12628.0,210.4093,210.5153,210.1973,210.1973,12628.0
2021-04-23 15:45:00,218.07,218.07,217.55,217.57,17136.0,210.178,210.178,209.6768,209.6961,17136.0
2021-04-23 15:50:00,217.7,217.76,217.37,217.52,22815.0,209.8214,209.8792,209.5033,209.6479,22815.0
2021-04-23 15:55:00,217.51,217.51,216.81,216.9,91996.0,209.6383,209.6383,208.9636,209.0503,91996.0
2021-04-26 09:30:00,217.67,218.18,216.34,218.18,17361.0,209.7925,210.284,208.5106,210.284,17361.0
2021-04-26 09:35:00,218.37,218.93,218.31,218.7,4762.0,210.4671,211.0069,210.4093,210.7852,4762.0
2021-04-26 09:40:00,218.51,218.95,218.42,218.91,4731.0,210.6021,211.0261,210.5153,210.9876,4731.0
2021-04-26 09:45:00,218.89,219.66,218.88,219.65,4200.0,210.9683,211.7104,210.9587,211.7008,4200.0
2021-04-26 09:50:00,219.67,219.67,218.72,218.87,31436.0,211.7201,211.7201,210.8045,210.949,31436.0
2021-04-26 09:55:00,218.98,219.19,218.65,218.95,3897.0,211.0551,211.2575,210.737,211.0261,3897.0
2021-04-26 10:00:00,218.83,219.88,218.73,219.88,3578.0,210.9105,211.9225,210.8141,211.9225,3578.0
2021-04-26 10:05:00,219.85,220.02,219.4,220.02,8792.0,211.8936,212.0574,211.4599,212.0574,8792.0
2021-04-26 10:10:00,219.95,220.28,219.81,220.16,27078.0,211.99,212.308,211.855,212.1924,27078.0
2021-04-26 10:15:00,220.2,220.81,220.19,220.53,19592.0,212.2309,212.8188,212.2213,212.549,19592.0
2021-04-26 10:20:00,220.52,220.52,219.83,220.0,10476.0,212.5393,212.5393,211.8743,212.0381,10476.0
2021-04-26 10:25:00,219.86,219.92,219.41,219.85,4558.0,211.9032,211.961,211.4695,211.8936,4558.0
2021-04-26 10:30:00,219.78,219.78,219.19,219.35,7171.0,211.8261,211.8261,211.2575,211.4117,7171.0
2021-04-26 10:35:00,219.23,219.32,218.9,219.31,29612.0,211.296,211.3828,210.978,211.3731,29612.0
2021-04-26 10:40:00,219.27,219.45,219.01,219.12,7370.0,211.3346,211.508,211.084,211.19,7370.0
2021-04-26 10:45:00,219.17,219.23,219.08,219.1,4630.0,211.2382,211.296,211.1514,211.1707,4630.0
2021-04-26 10:50:00,219.12,219.41,219.0,219.26,23978.0,211.19,211.4695,211.0743,211.3249,23978.0
2021-04-26 10:55:00,219.4,219.56,219.3,219.42,7312.0,211.4599,211.6141,211.3635,211.4791,7312.0
2021-04-26 11:00:00,219.42,219.72,219.29,219.48,2387.0,211.4791,211.7683,211.3538,211.537,2387.0
2021-04-26 11:05:00,219.56,219.57,219.21,219.48,15535.0,211.6141,211.6237,211.2767,211.537,15535.0
2021-04-26 11:10:00,219.47,219.57,219.25,219.25,6502.0,211.5273,211.6237,211.3153,211.3153,6502.0
2021-04-26 11:15:00,219.21,219.4,218.98,219.02,4475.0,211.2767,211.4599,211.0551,211.0936,4475.0
2021-04-26 11:20:00,219.06,219.15,218.96,219.0,6982.0,211.1322,211.2189,211.0358,211.0743,6982.0
2021-04-26 11:25:00,218.97,219.25,218.97,219.23,2800.0,211.0454,211.3153,211.0454,211.296,2800.0
2021-04-26 11:30:00,219.2,219.23,218.99,219.01,5665.0,211.2671,211.296,211.0647,211.084,5665.0
2021-04-26 11:35:00,219.0,219.21,219.0,219.06,3722.0,211.0743,211.2767,211.0743,211.1322,3722.0
2021-04-26 11:40:00,219.07,219.07,219.04,219.04,400.0,211.1418,211.1418,211.1129,211.1129,400.0
2021-04-26 11:45:00,219.03,219.08,218.91,218.97,8075.0,211.1032,211.1514,210.9876,211.0454,8075.0
2021-04-26 11:50:00,218.9,218.94,218.63,218.89,3201.0,210.978,211.0165,210.7177,210.9683,3201.0
2021-04-26 11:55:00,218.91,218.95,218.64,218.69,2960.0,210.9876,211.0261,210.7274,210.7756,2960.0
2021-04-26 12:00:00,218.62,218.73,218.61,218.69,2786.0,210.7081,210.8141,210.6984,210.7756,2786.0
2021-04-26 12:05:00,218.73,218.73,218.46,218.46,4338.0,210.8141,210.8141,210.5539,210.5539,4338.0
2021-04-26 12:10:00,218.53,218.53,218.36,218.36,1834.0,210.6213,210.6213,210.4575,210.4575,1834.0
2021-04-26 12:15:00,218.25,218.39,218.23,218.28,2883.0,210.3515,210.4864,210.3322,210.3804,2883.0
2021-04-26 12:20:00,218.34,218.49,218.31,218.49,1795.0,210.4382,210.5828,210.4093,210.5828,1795.0
2021-04-26 12:25:00,218.63,218.63,218.42,218.5,3139.0,210.7177,210.7177,210.5153,210.5924,3139.0
2021-04-26 12:30:00,218.44,218.5,218.35,218.41,1400.0,210.5346,210.5924,210.4479,210.5057,1400.0
2021-04-26 12:35:00,218.42,218.46,218.29,218.31,1854.0,210.5153,210.5539,210.39,210.4093,1854.0
2021-04-26 12:40:00,218.26,218.48,218.26,218.48,2081.0,210.3611,210.5732,210.3611,210.5732,2081.0
2021-04-26 12:45:00,218.48,218.5,218.4,218.43,2246.0,210.5732,210.5924,210.496,210.525,2246.0
2021-04-26 12:50:00,218.4,218.45,218.34,218.45,714.0,210.496,210.5442,210.4382,210.5442,714.0
2021-04-26 12:55:00,218.45,218.6,218.35,218.47,3791.0,210.5442,210.6888,210.4479,210.5635,3791.0
2021-04-26 13:00:00,218.37,218.47,218.36,218.41,1000.0,210.4671,210.5635,210.4575,210.5057,1000.0
2021-04-26 13:05:00,218.36,218.42,218.29,218.3,4182.0,210.4575,210.5153,210.39,210.3997,4182.0
2021-04-26 13:10:00,218.23,218.4,218.23,218.4,1597.0,210.3322,210.496,210.3322,210.496,1597.0
2021-04-26 13:15:00,218.4,218.43,218.04,218.04,4076.0,210.496,210.525,210.1491,210.1491,4076.0
2021-04-26 13:20:00,218.01,218.37,218.01,218.36,1838.0,210.1202,210.4671,210.1202,210.4575,1838.0
2021-04-26 13:25:00,218.4,218.41,218.29,218.37,2808.0,210.496,210.5057,210.39,210.4671,2808.0
2021-04-26 13:30:00,218.32,218.37,218.19,218.34,2959.0,210.4189,210.4671,210.2936,210.4382,2959.0
2021-04-26 13:35:00,218.38,218.57,218.38,218.54,1587.0,210.4768,210.6599,210.4768,210.631,1587.0
2021-04-26 13:40:00,218.5,218.63,218.48,218.63,2509.0,210.5924,210.7177,210.5732,210.7177,2509.0
2021-04-26 13:45:00,218.7,218.76,218.6,218.68,5613.0,210.7852,210.843,210.6888,210.7659,5613.0
2021-04-26 13:50:00,218.61,218.68,218.61,218.63,1460.0,210.6984,210.7659,210.6984,210.7177,1460.0
2021-04-26 13:55:00,218.59,218.73,218.59,218.73,2393.0,210.6792,210.8141,210.6792,210.8141,2393.0
2021-04-26 14:00:00,218.75,218.79,218.67,218.67,2617.0,210.8334,210.8719,210.7563,210.7563,2617.0
2021-04-26 14:05:00,218.76,218.78,218.67,218.78,1800.0,210.843,210.8623,210.7563,210.8623,1800.0
2021-04-26 14:10:00,218.75,218.78,218.73,218.76,2171.0,210.8334,210.8623,210.8141,210.843,2171.0
2021-04-26 14:15:00,218.77,218.79,218.71,218.77,1301.0,210.8527,210.8719,210.7948,210.8527,1301.0
2021-04-26 14:20:00,218.8,218.88,218.73,218.77,4476.0,210.8816,210.9587,210.8141,210.8527,4476.0
2021-04-26 14:25:00,218.77,218.9,218.76,218.77,1727.0,210.8527,210.978,210.843,210.8527,1727.0
2021-04-26 14:30:00,218.84,218.91,218.75,218.79,2100.0,210.9201,210.9876,210.8334,210.8719,2100.0
2021-04-26 14:35:00,218.74,218.76,218.67,218.68,1064.0,210.8237,210.843,210.7563,210.7659,1064.0
2021-04-26 14:40:00,218.68,218.74,218.61,218.72,1300.0,210.7659,210.8237,210.6984,210.8045,1300.0
2021-04-26 14:45:00,218.7,218.84,218.69,218.83,2800.0,210.7852,210.9201,210.7756,210.9105,2800.0
2021-04-26 14:50:00,218.83,218.83,218.65,218.71,3600.0,210.9105,210.9105,210.737,210.7948,3600.0
2021-04-26 14:55:00,218.71,218.71,218.46,218.5,2843.0,210.7948,210.7948,210.5539,210.5924,2843.0
2021-04-26 15:00:00,218.61,218.61,218.5,218.5,3600.0,210.6984,210.6984,210.5924,210.5924,3600.0
2021-04-26 15:05:00,218.58,218.65,218.41,218.5,9673.0,210.6695,210.737,210.5057,210.5924,9673.0
2021-04-26 15:10:00,218.46,218.58,218.2,218.4,22450.0,210.5539,210.6695,210.3033,210.496,22450.0
2021-04-26 15:15:00,218.39,218.92,218.37,218.92,23636.0,210.4864,210.9972,210.4671,210.9972,23636.0
2021-04-26 15:20:00,218.91,219.06,218.9,218.97,2642.0,210.9876,211.1322,210.978,211.0454,2642.0
2021-04-26 15:25:00,218.92,218.95,218.37,218.37,4694.0,210.9972,211.0261,210.4671,210.4671,4694.0
2021-04-26 15:30:00,218.27,218.44,218.07,218.23,5028.0,210.3708,210.5346,210.178,210.3322,5028.0
2021-04-26 15:35:00,218.3,218.44,218.2,218.28,11061.0,210.3997,210.5346,210.3033,210.3804,11061.0
2021-04-26 15:40:00,218.27,218.34,218.14,218.28,7509.0,210.3708,210.4382,210.2455,210.3804,7509.0
2021-04-26 15:45:00,218.23,218.32,217.95,218.03,10644.0,210.3322,210.4189,210.0623,210.1394,10644.0
2021-04-26 15:50:00,217.94,218.81,217.94,218.46,37165.0,210.0527,210.8912,210.0527,210.5539,37165.0
2021-04-26 15:55:00,218.45,218.45,218.2,218.32,28109.0,210.5442,210.5442,210.3033,210.4189,28109.0
2021-04-27 09:30:00,218.21,218.68,217.55,217.72,12558.0,210.3129,210.7659,209.6768,209.8407,12558.0
2021-04-27 09:35:00,217.48,217.6,216.06,216.43,8439.0,209.6093,209.725,208.2407,208.5973,8439.0
2021-04-27 09:40:00,216.43,217.55,216.43,217.4,6859.0,208.5973,209.6768,208.5973,209.5322,6859.0
2021-04-27 09:45:00,217.29,217.46,217.05,217.24,3171.0,209.4262,209.5901,209.1949,209.378,3171.0
2021-04-27 09:50:00,217.21,217.54,217.02,217.02,5998.0,209.3491,209.6672,209.166,209.166,5998.0
2021-04-27 09:55:00,217.01,217.17,216.86,217.03,5674.0,209.1564,209.3106,209.0118,209.1756,5674.0
2021-04-27 10:00:00,217.1,217.44,216.96,217.32,7752.0,209.2431,209.5708,209.1082,209.4551,7752.0
2021-04-27 10:05:00,217.3,217.43,217.25,217.41,3157.0,209.4359,209.5612,209.3877,209.5419,3157.0
2021-04-27 10:10:00,217.37,217.57,217.3,217.52,3321.0,209.5033,209.6961,209.4359,209.6479,3321.0
2021-04-27 10:15:00,217.45,217.45,216.96,217.22,5143.0,209.5804,209.5804,209.1082,209.3588,5143.0
2021-04-27 10:20:00,217.14,217.14,216.52,216.66,5537.0,209.2816,209.2816,208.6841,208.819,5537.0
2021-04-27 10:25:00,216.57,216.57,216.28,216.41,8643.0,208.7323,208.7323,208.4528,208.5781,8643.0
2021-04-27 10:30:00,216.45,216.62,216.22,216.3,10472.0,208.6166,208.7805,208.3949,208.472,10472.0
2021-04-27 10:35:00,216.26,216.28,215.83,216.0,4956.0,208.4335,208.4528,208.0191,208.1829,4956.0
2021-04-27 10:40:00,215.91,216.13,215.86,215.99,3490.0,208.0962,208.3082,208.048,208.1733,3490.0
2021-04-27 10:45:00,216.21,216.55,216.12,216.51,7858.0,208.3853,208.713,208.2986,208.6744,7858.0
2021-04-27 10:50:00,216.6,217.05,216.41,217.05,10166.0,208.7612,209.1949,208.5781,209.1949,10166.0
2021-04-27 10:55:00,216.92,216.99,216.65,216.67,3994.0,209.0696,209.1371,208.8094,208.8287,3994.0
2021-04-27 11:00:00,216.7,216.78,216.6,216.78,4089.0,208.8576,208.9347,208.7612,208.9347,4089.0
2021-04-27 11:05:00,216.74,217.17,216.65,217.08,5154.0,208.8961,209.3106,208.8094,209.2238,5154.0
2021-04-27 11:10:00,217.06,217.29,217.01,217.24,3720.0,209.2045,209.4262,209.1564,209.378,3720.0
2021-04-27 11:15:00,217.19,217.44,217.18,217.26,4010.0,209.3298,209.5708,209.3202,209.3973,4010.0
2021-04-27 11:20:00,217.22,217.32,217.13,217.32,1659.0,209.3588,209.4551,209.272,209.4551,1659.0
2021-04-27 11:25:00,217.43,217.51,217.28,217.32,1847.0,209.5612,209.6383,209.4166,209.4551,1847.0
2021-04-27 11:30:00,217.31,217.31,216.96,216.96,1401.0,209.4455,209.4455,209.1082,209.1082,1401.0
2021-04-27 11:35:00,217.01,217.01,216.83,216.99,1808.0,209.1564,209.1564,208.9829,209.1371,1808.0
2021-04-27 11:40:00,216.82,217.13,216.82,217.13,1430.0,208.9732,209.272,208.9732,209.272,1430.0
2021-04-27 11:45:00,217.06,217.11,216.91,216.91,1800.0,209.2045,209.2527,209.06,209.06,1800.0
2021-04-27 11:50:00,216.91,217.27,216.9,217.27,3284.0,209.06,209.4069,209.0503,209.4069,3284.0
2021-04-27 11:55:00,217.27,217.43,217.26,217.28,1403.0,209.4069,209.5612,209.3973,209.4166,1403.0
2021-04-27 12:00:00,217.23,217.27,217.06,217.08,1904.0,209.3684,209.4069,209.2045,209.2238,1904.0
2021-04-27 12:05:00,217.06,217.13,217.03,217.13,914.0,209.2045,209.272,209.1756,209.272,914.0
2021-04-27 12:10:00,217.05,217.05,216.81,216.81,1598.0,209.1949,209.1949,208.9636,208.9636,1598.0
2021-04-27 12:15:00,216.9,217.05,216.9,217.01,1414.0,209.0503,209.1949,209.0503,209.1564,1414.0
2021-04-27 12:20:00,217.0,217.13,216.84,216.93,2700.0,209.1467,209.272,208.9925,209.0792,2700.0
2021-04-27 12:25:00,216.91,216.92,216.67,216.68,2734.0,209.06,209.0696,208.8287,208.8383,2734.0
2021-04-27 12:30:00,216.68,216.95,216.68,216.91,3525.0,208.8383,209.0985,208.8383,209.06,3525.0
2021-04-27 12:35:00,216.94,216.94,216.63,216.66,3696.0,209.0889,209.0889,208.7901,208.819,3696.0
2021-04-27 12:40:00,216.64,216.64,216.5,216.56,728.0,208.7997,208.7997,208.6648,208.7226,728.0
2021-04-27 12:45:00,216.51,216.52,216.42,216.52,1750.0,208.6744,208.6841,208.5877,208.6841,1750.0
2021-04-27 12:50:00,216.52,216.55,216.37,216.43,3299.0,208.6841,208.713,208.5395,208.5973,3299.0
2021-04-27 12:55:00,216.45,216.48,216.39,216.39,1102.0,208.6166,208.6455,208.5588,208.5588,1102.0
2021-04-27 13:00:00,216.49,216.63,216.47,216.63,630.0,208.6552,208.7901,208.6359,208.7901,630.0
2021-04-27 13:05:00,216.65,216.73,216.56,216.73,769.0,208.8094,208.8865,208.7226,208.8865,769.0
2021-04-27 13:10:00,216.75,216.91,216.71,216.75,1802.0,208.9058,209.06,208.8672,208.9058,1802.0
2021-04-27 13:15:00,216.82,216.87,216.72,216.79,1332.0,208.9732,209.0214,208.8768,208.9443,1332.0
2021-04-27 13:20:00,216.92,216.93,216.77,216.83,3972.0,209.0696,209.0792,208.925,208.9829,3972.0
2021-04-27 13:25:00,216.86,216.87,216.5,216.5,2209.0,209.0118,209.0214,208.6648,208.6648,2209.0
2021-04-27 13:30:00,216.6,216.63,216.45,216.57,1345.0,208.7612,208.7901,208.6166,208.7323,1345.0
2021-04-27 13:35:00,216.65,216.66,216.62,216.64,1816.0,208.8094,208.819,208.7805,208.7997,1816.0
2021-04-27 13:40:00,216.61,216.7,216.55,216.67,1453.0,208.7708,208.8576,208.713,208.8287,1453.0
2021-04-27 13:45:00,216.63,216.66,216.48,216.48,1393.0,208.7901,208.819,208.6455,208.6455,1393.0
2021-04-27 13:50:00,216.39,216.43,216.31,216.34,1626.0,208.5588,208.5973,208.4817,208.5106,1626.0
2021-04-27 13:55:00,216.32,216.35,216.29,216.34,2394.0,208.4913,208.5202,208.4624,208.5106,2394.0
2021-04-27 14:00:00,216.36,216.37,216.13,216.21,2381.0,208.5299,208.5395,208.3082,208.3853,2381.0
2021-04-27 14:05:00,216.17,216.38,216.17,216.31,3585.0,208.3468,208.5492,208.3468,208.4817,3585.0
2021-04-27 14:10:00,216.36,216.37,216.3,216.37,1404.0,208.5299,208.5395,208.472,208.5395,1404.0
2021-04-27 14:15:00,216.39,216.75,216.33,216.65,12601.0,208.5588,208.9058,208.501,208.8094,12601.0
2021-04-27 14:20:00,216.66,216.99,216.66,216.88,7859.0,208.819,209.1371,208.819,209.0311,7859.0
2021-04-27 14:25:00,216.8,216.87,216.75,216.8,2381.0,208.954,209.0214,208.9058,208.954,2381.0
2021-04-27 14:30:00,216.85,217.09,216.81,217.03,1700.0,209.0021,209.2335,208.9636,209.1756,1700.0
2021-04-27 14:35:00,217.04,217.07,216.96,217.04,2413.0,209.1853,209.2142,209.1082,209.1853,2413.0
2021-04-27 14:40:00,216.99,217.01,216.82,216.98,2098.0,209.1371,209.1564,208.9732,209.1274,2098.0
2021-04-27 14:45:00,217.04,217.04,216.89,216.89,2506.0,209.1853,209.1853,209.0407,209.0407,2506.0
2021-04-27 14:50:00,216.85,216.9,216.72,216.76,2001.0,209.0021,209.0503,208.8768,208.9154,2001.0
2021-04-27 14:55:00,216.8,216.91,216.69,216.72,1402.0,208.954,209.06,208.8479,208.8768,1402.0
2021-04-27 15:00:00,216.7,216.78,216.57,216.67,4838.0,208.8576,208.9347,208.7323,208.8287,4838.0
2021-04-27 15:05:00,216.72,216.72,216.6,216.6,2563.0,208.8768,208.8768,208.7612,208.7612,2563.0
2021-04-27 15:10:00,216.62,216.71,216.5,216.71,4071.0,208.7805,208.8672,208.6648,208.8672,4071.0
2021-04-27 15:15:00,216.72,216.88,216.67,216.84,2902.0,208.8768,209.0311,208.8287,208.9925,2902.0
2021-04-27 15:20:00,216.86,217.17,216.77,217.07,16903.0,209.0118,209.3106,208.925,209.2142,16903.0
2021-04-27 15:25:00,217.09,217.09,216.93,217.05,10909.0,209.2335,209.2335,209.0792,209.1949,10909.0
2021-04-27 15:30:00,217.06,217.32,217.05,217.27,10777.0,209.2045,209.4551,209.1949,209.4069,10777.0
2021-04-27 15:35:00,217.26,217.41,217.14,217.35,6250.0,209.3973,209.5419,209.2816,209.484,6250.0
2021-04-27 15:40:00,217.41,217.45,217.05,217.1,8506.0,209.5419,209.5804,209.1949,209.2431,8506.0
2021-04-27 15:45:00,217.1,217.17,216.81,217.03,11154.0,209.2431,209.3106,208.9636,209.1756,11154.0
2021-04-27 15:50:00,216.89,216.93,216.68,216.71,16956.0,209.0407,209.0792,208.8383,208.8672,16956.0
2021-04-27 15:55:00,216.74,216.88,216.39,216.42,64400.0,208.8961,209.0311,208.5588,208.5877,64400.0
2021-04-28 09:30:00,217.03,217.73,217.03,217.58,21935.0,209.1756,209.8503,209.1756,209.7057,21935.0
2021-04-28 09:35:00,217.34,218.41,217.24,218.41,2869.0,209.4744,210.5057,209.378,210.5057,2869.0
2021-04-28 09:40:00,218.53,218.87,218.23,218.66,2461.0,210.6213,210.949,210.3322,210.7466,2461.0
2021-04-28 09:45:00,218.87,218.99,218.64,218.83,918.0,210.949,211.0647,210.7274,210.9105,918.0
2021-04-28 09:50:00,218.85,219.12,218.49,218.7,7670.0,210.9298,211.19,210.5828,210.7852,7670.0
2021-04-28 09:55:00,218.64,219.4,218.63,219.14,2622.0,210.7274,211.4599,210.7177,211.2093,2622.0
2021-04-28 10:00:00,219.24,219.53,218.78,219.41,8260.0,211.3056,211.5852,210.8623,211.4695,8260.0
2021-04-28 10:05:00,219.28,219.54,219.15,219.35,4452.0,211.3442,211.5948,211.2189,211.4117,4452.0
2021-04-28 10:10:00,219.18,219.75,219.18,219.44,2919.0,211.2478,211.7972,211.2478,211.4984,2919.0
2021-04-28 10:15:00,219.58,219.58,219.23,219.47,4663.0,211.6333,211.6333,211.296,211.5273,4663.0
2021-04-28 10:20:00,219.55,219.57,219.38,219.39,1400.0,211.6044,211.6237,211.4406,211.4502,1400.0
2021-04-28 10:25:00,219.3,219.37,219.18,219.24,2043.0,211.3635,211.4309,211.2478,211.3056,2043.0
2021-04-28 10:30:00,219.16,219.28,218.99,219.28,2865.0,211.2285,211.3442,211.0647,211.3442,2865.0
2021-04-28 10:35:00,219.26,219.59,219.13,219.59,5678.0,211.3249,211.643,211.1996,211.643,5678.0
2021-04-28 10:40:00,219.53,219.75,219.42,219.75,3293.0,211.5852,211.7972,211.4791,211.7972,3293.0
2021-04-28 10:45:00,219.7,219.89,219.65,219.89,4902.0,211.749,211.9321,211.7008,211.9321,4902.0
2021-04-28 10:50:00,219.99,219.99,219.66,219.68,2971.0,212.0285,212.0285,211.7104,211.7297,2971.0
2021-04-28 10:55:00,219.81,219.88,219.71,219.72,2700.0,211.855,211.9225,211.7586,211.7683,2700.0
2021-04-28 11:00:00,219.78,219.91,219.67,219.69,4409.0,211.8261,211.9514,211.7201,211.7394,4409.0
2021-04-28 11:05:00,219.57,219.81,219.57,219.81,4922.0,211.6237,211.855,211.6237,211.855,4922.0
2021-04-28 11:10:00,219.81,219.86,219.66,219.68,3901.0,211.855,211.9032,211.7104,211.7297,3901.0
2021-04-28 11:15:00,219.57,219.73,219.36,219.69,5444.0,211.6237,211.7779,211.4213,211.7394,5444.0
2021-04-28 11:20:00,219.65,219.75,219.56,219.56,5417.0,211.7008,211.7972,211.6141,211.6141,5417.0
2021-04-28 11:25:00,219.64,219.64,219.44,219.51,4055.0,211.6912,211.6912,211.4984,211.5659,4055.0
2021-04-28 11:30:00,219.55,219.68,219.47,219.63,2241.0,211.6044,211.7297,211.5273,211.6815,2241.0
2021-04-28 11:35:00,219.65,219.65,219.47,219.55,2895.0,211.7008,211.7008,211.5273,211.6044,2895.0
2021-04-28 11:40:00,219.55,219.55,219.29,219.34,2064.0,211.6044,211.6044,211.3538,211.402,2064.0
2021-04-28 11:45:00,219.23,219.24,218.78,218.86,2207.0,211.296,211.3056,210.8623,210.9394,2207.0
2021-04-28 11:50:00,218.86,219.06,218.78,218.94,4915.0,210.9394,211.1322,210.8623,211.0165,4915.0
2021-04-28 11:55:00,218.85,219.1,218.85,218.94,1919.0,210.9298,211.1707,210.9298,211.0165,1919.0
2021-04-28 12:00:00,218.98,219.14,218.75,219.02,3818.0,211.0551,211.2093,210.8334,211.0936,3818.0
2021-04-28 12:05:00,219.11,219.26,219.08,219.14,2689.0,211.1804,211.3249,211.1514,211.2093,2689.0
2021-04-28 12:10:00,219.14,219.26,218.98,219.02,5201.0,211.2093,211.3249,211.0551,211.0936,5201.0
2021-04-28 12:15:00,218.97,219.19,218.97,219.12,1300.0,211.0454,211.2575,211.0454,211.19,1300.0
2021-04-28 12:20:00,219.19,219.19,219.08,219.16,1832.0,211.2575,211.2575,211.1514,211.2285,1832.0
2021-04-28 12:25:00,219.11,219.35,219.09,219.28,1813.0,211.1804,211.4117,211.1611,211.3442,1813.0
2021-04-28 12:30:00,219.31,219.45,219.28,219.41,2676.0,211.3731,211.508,211.3442,211.4695,2676.0
2021-04-28 12:35:00,219.31,219.54,219.11,219.52,1500.0,211.3731,211.5948,211.1804,211.5755,1500.0
2021-04-28 12:40:00,219.51,219.51,219.07,219.07,2302.0,211.5659,211.5659,211.1418,211.1418,2302.0
2021-04-28 12:45:00,219.09,219.24,219.04,219.24,2686.0,211.1611,211.3056,211.1129,211.3056,2686.0
2021-04-28 12:50:00,219.19,219.33,219.19,219.21,799.0,211.2575,211.3924,211.2575,211.2767,799.0
2021-04-28 12:55:00,219.09,219.2,218.99,219.08,1601.0,211.1611,211.2671,211.0647,211.1514,1601.0
2021-04-28 13:00:00,219.1,219.2,218.99,219.06,1701.0,211.1707,211.2671,211.0647,211.1322,1701.0
2021-04-28 13:05:00,219.02,219.02,218.82,218.9,2863.0,211.0936,211.0936,210.9008,210.978,2863.0
2021-04-28 13:10:00,218.98,219.03,218.92,218.92,1330.0,211.0551,211.1032,210.9972,210.9972,1330.0
2021-04-28 13:15:00,218.91,219.01,218.83,218.91,1420.0,210.9876,211.084,210.9105,210.9876,1420.0
2021-04-28 13:20:00,218.82,218.92,218.63,218.75,1330.0,210.9008,210.9972,210.7177,210.8334,1330.0
2021-04-28 13:25:00,218.79,218.85,218.49,218.62,7892.0,210.8719,210.9298,210.5828,210.7081,7892.0
2021-04-28 13:30:00,218.72,218.72,218.46,218.71,5546.0,210.8045,210.8045,210.5539,210.7948,5546.0
2021-04-28 13:35:00,218.59,218.65,218.46,218.46,1914.0,210.6792,210.737,210.5539,210.5539,1914.0
2021-04-28 13:40:00,218.46,218.46,218.22,218.32,2516.0,210.5539,210.5539,210.3226,210.4189,2516.0
2021-04-28 13:45:00,218.24,218.44,218.18,218.44,2073.0,210.3418,210.5346,210.284,210.5346,2073.0
2021-04-28 13:50:00,218.45,218.45,218.24,218.32,2255.0,210.5442,210.5442,210.3418,210.4189,2255.0
2021-04-28 13:55:00,218.23,218.31,218.03,218.04,2605.0,210.3322,210.4093,210.1394,210.1491,2605.0
2021-04-28 14:00:00,217.97,218.45,217.96,218.04,2828.0,210.0816,210.5442,210.072,210.1491,2828.0
2021-04-28 14:05:00,218.16,218.19,217.95,218.14,1410.0,210.2647,210.2936,210.0623,210.2455,1410.0
2021-04-28 14:10:00,218.2,218.21,218.14,218.21,1736.0,210.3033,210.3129,210.2455,210.3129,1736.0
2021-04-28 14:15:00,218.22,218.31,218.09,218.2,6892.0,210.3226,210.4093,210.1973,210.3033,6892.0
2021-04-28 14:20:00,218.31,218.44,218.28,218.42,5252.0,210.4093,210.5346,210.3804,210.5153,5252.0
2021-04-28 14:25:00,218.38,218.46,218.07,218.12,2967.0,210.4768,210.5539,210.178,210.2262,2967.0
2021-04-28 14:30:00,218.2,218.2,217.94,218.07,2803.0,210.3033,210.3033,210.0527,210.178,2803.0
2021-04-28 14:35:00,218.22,218.68,218.07,218.61,4056.0,210.3226,210.7659,210.178,210.6984,4056.0
2021-04-28 14:40:00,218.61,218.72,218.54,218.66,2654.0,210.6984,210.8045,210.631,210.7466,2654.0
2021-04-28 14:45:00,218.73,218.8,218.46,218.6,4518.0,210.8141,210.8816,210.5539,210.6888,4518.0
2021-04-28 14:50:00,218.66,218.83,218.59,218.59,3549.0,210.7466,210.9105,210.6792,210.6792,3549.0
2021-04-28 14:55:00,218.55,218.64,218.37,218.45,4775.0,210.6406,210.7274,210.4671,210.5442,4775.0
2021-04-28 15:00:00,218.44,218.59,218.38,218.38,4580.0,210.5346,210.6792,210.4768,210.4768,4580.0
2021-04-28 15:05:00,218.42,218.49,218.3,218.41,3116.0,210.5153,210.5828,210.3997,210.5057,3116.0
2021-04-28 15:10:00,218.48,218.52,217.92,218.26,6836.0,210.5732,210.6117,210.0334,210.3611,6836.0
2021-04-28 15:15:00,218.32,218.35,218.15,218.15,2484.0,210.4189,210.4479,210.2551,210.2551,2484.0
2021-04-28 15:20:00,218.05,218.22,218.01,218.07,3393.0,210.1587,210.3226,210.1202,210.178,3393.0
2021-04-28 15:25:00,218.08,218.4,218.06,218.38,2821.0,210.1876,210.496,210.1684,210.4768,2821.0
2021-04-28 15:30:00,218.33,218.34,218.13,218.24,7092.0,210.4286,210.4382,210.2358,210.3418,7092.0
2021-04-28 15:35:00,218.26,218.45,218.24,218.39,4055.0,210.3611,210.5442,210.3418,210.4864,4055.0
2021-04-28 15:40:00,218.4,218.4,218.06,218.09,6990.0,210.496,210.496,210.1684,210.1973,6990.0
2021-04-28 15:45:00,218.17,218.3,218.09,218.23,6834.0,210.2744,210.3997,210.1973,210.3322,6834.0
2021-04-28 15:50:00,218.28,218.28,217.91,218.0,17399.0,210.3804,210.3804,210.0238,210.1105,17399.0
2021-04-28 15:55:00,217.95,218.23,217.81,218.03,40389.0,210.0623,210.3322,209.9274,210.1394,40389.0
2021-04-29 09:30:00,219.23,219.51,218.74,218.81,15598.0,211.296,211.5659,210.8237,210.8912,15598.0
2021-04-29 09:35:00,218.72,219.0,218.38,219.0,9337.0,210.8045,211.0743,210.4768,211.0743,9337.0
2021-04-29 09:40:00,218.8,218.92,218.45,218.92,2716.0,210.8816,210.9972,210.5442,210.9972,2716.0
2021-04-29 09:45:00,218.96,219.25,218.93,219.1,2961.0,211.0358,211.3153,211.0069,211.1707,2961.0
2021-04-29 09:50:00,219.31,219.64,219.05,219.27,2600.0,211.3731,211.6912,211.1225,211.3346,2600.0
2021-04-29 09:55:00,219.32,219.57,219.28,219.28,3038.0,211.3828,211.6237,211.3442,211.3442,3038.0
2021-04-29 10:00:00,219.05,219.29,218.84,219.29,3677.0,211.1225,211.3538,210.9201,211.3538,3677.0
2021-04-29 10:05:00,219.28,219.55,219.26,219.26,3951.0,211.3442,211.6044,211.3249,211.3249,3951.0
2021-04-29 10:10:00,219.14,219.38,219.09,219.3,1842.0,211.2093,211.4406,211.1611,211.3635,1842.0
2021-04-29 10:15:00,219.22,219.22,218.89,219.06,2691.0,211.2864,211.2864,210.9683,211.1322,2691.0
2021-04-29 10:20:00,218.95,218.95,218.67,218.68,1424.0,211.0261,211.0261,210.7563,210.7659,1424.0
2021-04-29 10:25:00,218.78,218.79,218.49,218.49,1271.0,210.8623,210.8719,210.5828,210.5828,1271.0
2021-04-29 10:30:00,218.24,218.24,218.05,218.13,804.0,210.3418,210.3418,210.1587,210.2358,804.0
2021-04-29 10:35:00,218.06,218.21,217.5,217.68,5654.0,210.1684,210.3129,209.6286,209.8021,5654.0
2021-04-29 10:40:00,217.74,217.87,217.46,217.46,1152.0,209.8599,209.9852,209.5901,209.5901,1152.0
2021-04-29 10:45:00,217.4,217.51,217.13,217.33,3721.0,209.5322,209.6383,209.272,209.4648,3721.0
2021-04-29 10:50:00,217.4,217.57,217.3,217.33,1801.0,209.5322,209.6961,209.4359,209.4648,1801.0
2021-04-29 10:55:00,217.25,217.6,217.15,217.6,1891.0,209.3877,209.725,209.2913,209.725,1891.0
2021-04-29 11:00:00,217.6,217.83,217.6,217.72,1704.0,209.725,209.9467,209.725,209.8407,1704.0
2021-04-29 11:05:00,217.84,217.91,217.74,217.91,1202.0,209.9563,210.0238,209.8599,210.0238,1202.0
2021-04-29 11:10:00,217.76,217.94,217.68,217.94,1480.0,209.8792,210.0527,209.8021,210.0527,1480.0
2021-04-29 11:15:00,217.74,217.86,217.72,217.84,1894.0,209.8599,209.9756,209.8407,209.9563,1894.0
2021-04-29 11:20:00,217.7,217.7,217.45,217.56,2490.0,209.8214,209.8214,209.5804,209.6864,2490.0
2021-04-29 11:25:00,217.59,217.76,217.35,217.35,3394.0,209.7154,209.8792,209.484,209.484,3394.0
2021-04-29 11:30:00,217.34,217.36,217.11,217.25,2691.0,209.4744,209.4937,209.2527,209.3877,2691.0
2021-04-29 11:35:00,217.28,217.36,217.08,217.36,1675.0,209.4166,209.4937,209.2238,209.4937,1675.0
2021-04-29 11:40:00,217.38,217.71,217.24,217.6,3288.0,209.513,209.831,209.378,209.725,3288.0
2021-04-29 11:45:00,217.56,217.61,217.49,217.58,905.0,209.6864,209.7346,209.619,209.7057,905.0
2021-04-29 11:50:00,217.65,217.7,217.4,217.4,3042.0,209.7732,209.8214,209.5322,209.5322,3042.0
2021-04-29 11:55:00,217.42,217.43,217.05,217.39,3285.0,209.5515,209.5612,209.1949,209.5226,3285.0
2021-04-29 12:00:00,217.39,217.39,217.16,217.23,1998.0,209.5226,209.5226,209.3009,209.3684,1998.0
2021-04-29 12:05:00,217.12,217.2,216.61,216.74,1433.0,209.2624,209.3395,208.7708,208.8961,1433.0
2021-04-29 12:10:00,216.65,216.88,216.65,216.76,4603.0,208.8094,209.0311,208.8094,208.9154,4603.0
2021-04-29 12:15:00,216.81,216.84,216.54,216.78,4984.0,208.9636,208.9925,208.7034,208.9347,4984.0
2021-04-29 12:20:00,216.78,216.96,216.67,216.96,1846.0,208.9347,209.1082,208.8287,209.1082,1846.0
2021-04-29 12:25:00,216.87,216.99,216.54,216.99,2306.0,209.0214,209.1371,208.7034,209.1371,2306.0
2021-04-29 12:30:00,216.92,217.23,216.92,217.17,1101.0,209.0696,209.3684,209.0696,209.3106,1101.0
2021-04-29 12:35:00,217.2,217.31,217.2,217.3,800.0,209.3395,209.4455,209.3395,209.4359,800.0
2021-04-29 12:40:00,217.26,217.31,217.13,217.22,2864.0,209.3973,209.4455,209.272,209.3588,2864.0
2021-04-29 12:45:00,217.22,217.44,217.09,217.44,2251.0,209.3588,209.5708,209.2335,209.5708,2251.0
2021-04-29 12:50:00,217.39,217.52,217.37,217.52,1172.0,209.5226,209.6479,209.5033,209.6479,1172.0
2021-04-29 12:55:00,217.46,217.6,217.46,217.57,800.0,209.5901,209.725,209.5901,209.6961,800.0
2021-04-29 13:00:00,217.55,217.67,217.55,217.67,2054.0,209.6768,209.7925,209.6768,209.7925,2054.0
2021-04-29 13:05:00,217.54,217.8,217.51,217.67,2400.0,209.6672,209.9178,209.6383,209.7925,2400.0
2021-04-29 13:10:00,217.72,217.88,217.7,217.8,2349.0,209.8407,209.9949,209.8214,209.9178,2349.0
2021-04-29 13:15:00,217.81,218.23,217.81,218.15,4278.0,209.9274,210.3322,209.9274,210.2551,4278.0
2021-04-29 13:20:00,218.17,218.2,218.05,218.11,2973.0,210.2744,210.3033,210.1587,210.2165,2973.0
2021-04-29 13:25:00,218.14,218.16,217.84,218.05,4773.0,210.2455,210.2647,209.9563,210.1587,4773.0
2021-04-29 13:30:00,218.08,218.18,217.88,218.01,3539.0,210.1876,210.284,209.9949,210.1202,3539.0
2021-04-29 13:35:00,218.21,218.22,217.87,217.87,3225.0,210.3129,210.3226,209.9852,209.9852,3225.0
2021-04-29 13:40:00,217.95,218.25,217.78,218.22,8274.0,210.0623,210.3515,209.8985,210.3226,8274.0
2021-04-29 13:45:00,218.08,218.14,218.01,218.01,1658.0,210.1876,210.2455,210.1202,210.1202,1658.0
2021-04-29 13:50:00,217.94,218.15,217.92,218.14,1868.0,210.0527,210.2551,210.0334,210.2455,1868.0
2021-04-29 13:55:00,218.26,218.26,218.07,218.07,914.0,210.3611,210.3611,210.178,210.178,914.0
2021-04-29 14:00:00,218.16,218.18,218.03,218.16,2056.0,210.2647,210.284,210.1394,210.2647,2056.0
2021-04-29 14:05:00,218.13,218.22,218.12,218.17,609.0,210.2358,210.3226,210.2262,210.2744,609.0
2021-04-29 14:10:00,218.07,218.18,218.06,218.11,13778.0,210.178,210.284,210.1684,210.2165,13778.0
2021-04-29 14:15:00,218.11,218.53,218.11,218.48,3109.0,210.2165,210.6213,210.2165,210.5732,3109.0
2021-04-29 14:20:00,218.55,218.65,218.45,218.57,4003.0,210.6406,210.737,210.5442,210.6599,4003.0
2021-04-29 14:25:00,218.52,218.52,218.3,218.34,2477.0,210.6117,210.6117,210.3997,210.4382,2477.0
2021-04-29 14:30:00,218.3,218.63,218.3,218.63,5265.0,210.3997,210.7177,210.3997,210.7177,5265.0
2021-04-29 14:35:00,218.66,218.75,218.65,218.71,2795.0,210.7466,210.8334,210.737,210.7948,2795.0
2021-04-29 14:40:00,218.71,218.74,218.54,218.73,3727.0,210.7948,210.8237,210.631,210.8141,3727.0
2021-04-29 14:45:00,218.76,219.04,218.63,218.86,6463.0,210.843,211.1129,210.7177,210.9394,6463.0
2021-04-29 14:50:00,218.89,218.96,218.77,218.92,4862.0,210.9683,211.0358,210.8527,210.9972,4862.0
2021-04-29 14:55:00,218.89,218.92,218.78,218.91,6700.0,210.9683,210.9972,210.8623,210.9876,6700.0
2021-04-29 15:00:00,218.91,219.06,218.84,218.84,5031.0,210.9876,211.1322,210.9201,210.9201,5031.0
2021-04-29 15:05:00,218.79,219.05,218.76,218.95,5539.0,210.8719,211.1225,210.843,211.0261,5539.0
2021-04-29 15:10:00,219.0,219.36,219.0,219.34,4288.0,211.0743,211.4213,211.0743,211.402,4288.0
2021-04-29 15:15:00,219.38,219.38,219.0,219.0,11048.0,211.4406,211.4406,211.0743,211.0743,11048.0
2021-04-29 15:20:00,219.08,219.16,218.83,218.85,2800.0,211.1514,211.2285,210.9105,210.9298,2800.0
2021-04-29 15:25:00,218.86,219.33,218.85,219.3,8472.0,210.9394,211.3924,210.9298,211.3635,8472.0
2021-04-29 15:30:00,219.3,219.34,219.16,219.3,7096.0,211.3635,211.402,211.2285,211.3635,7096.0
2021-04-29 15:35:00,219.27,219.39,219.01,219.38,21802.0,211.3346,211.4502,211.084,211.4406,21802.0
2021-04-29 15:40:00,219.37,219.54,219.26,219.43,8194.0,211.4309,211.5948,211.3249,211.4888,8194.0
2021-04-29 15:45:00,219.35,219.55,219.28,219.46,13468.0,211.4117,211.6044,211.3442,211.5177,13468.0
2021-04-29 15:50:00,219.32,219.5,219.26,219.42,17402.0,211.3828,211.5562,211.3249,211.4791,17402.0
2021-04-29 15:55:00,219.42,219.45,218.99,219.25,33291.0,211.4791,211.508,211.0647,211.3153,33291.0
2021-04-30 09:30:00,217.2,217.74,215.87,216.09,23918.0,209.3395,209.8599,208.0576,208.2696,23918.0
2021-04-30 09:35:00,215.88,215.97,215.03,215.19,7070.0,208.0672,208.154,207.248,207.4022,7070.0
2021-04-30 09:40:00,215.34,215.54,215.04,215.49,11652.0,207.5468,207.7396,207.2576,207.6914,11652.0
2021-04-30 09:45:00,215.15,215.44,215.01,215.27,5739.0,207.3637,207.6432,207.2287,207.4793,5739.0
2021-04-30 09:50:00,215.1,215.34,214.54,214.81,7296.0,207.3155,207.5468,206.7757,207.036,7296.0
2021-04-30 09:55:00,214.75,214.93,214.39,214.63,4988.0,206.9781,207.1516,206.6312,206.8625,4988.0
2021-04-30 10:00:00,214.73,215.01,214.59,215.01,6343.0,206.9589,207.2287,206.8239,207.2287,6343.0
2021-04-30 10:05:00,214.89,215.21,214.83,214.96,7335.0,207.1131,207.4215,207.0552,207.1805,7335.0
2021-04-30 10:10:00,214.96,215.2,214.74,214.87,3976.0,207.1805,207.4119,206.9685,207.0938,3976.0
2021-04-30 10:15:00,214.95,215.07,214.74,215.0,3318.0,207.1709,207.2866,206.9685,207.2191,3318.0
2021-04-30 10:20:00,214.99,215.15,214.83,214.98,2196.0,207.2095,207.3637,207.0552,207.1998,2196.0
2021-04-30 10:25:00,215.01,215.23,214.9,215.22,2439.0,207.2287,207.4408,207.1227,207.4311,2439.0
2021-04-30 10:30:00,215.15,215.19,214.48,214.53,5035.0,207.3637,207.4022,206.7179,206.7661,5035.0
2021-04-30 10:35:00,214.55,214.71,213.92,213.99,11169.0,206.7854,206.9396,206.1782,206.2456,11169.0
2021-04-30 10:40:00,213.88,214.23,213.86,214.23,12181.0,206.1396,206.477,206.1204,206.477,12181.0
2021-04-30 10:45:00,214.25,214.54,214.24,214.43,6419.0,206.4962,206.7757,206.4866,206.6697,6419.0
2021-04-30 10:50:00,214.2,214.3,214.03,214.14,4205.0,206.448,206.5444,206.2842,206.3902,4205.0
2021-04-30 10:55:00,214.18,214.52,214.09,214.34,3102.0,206.4288,206.7565,206.342,206.583,3102.0
2021-04-30 11:00:00,214.31,214.67,214.21,214.61,3655.0,206.5541,206.901,206.4577,206.8432,3655.0
2021-04-30 11:05:00,214.71,214.8,214.43,214.57,2713.0,206.9396,207.0263,206.6697,206.8047,2713.0
2021-04-30 11:10:00,214.58,214.71,214.26,214.26,5429.0,206.8143,206.9396,206.5059,206.5059,5429.0
2021-04-30 11:15:00,214.29,214.38,213.96,214.15,8304.0,206.5348,206.6215,206.2167,206.3999,8304.0
2021-04-30 11:20:00,214.03,214.59,214.0,214.25,6600.0,206.2842,206.8239,206.2553,206.4962,6600.0
2021-04-30 11:25:00,214.25,214.4,214.15,214.25,3445.0,206.4962,206.6408,206.3999,206.4962,3445.0
2021-04-30 11:30:00,214.24,214.47,214.15,214.47,3743.0,206.4866,206.7083,206.3999,206.7083,3743.0
2021-04-30 11:35:00,214.51,214.68,214.51,214.67,4380.0,206.7468,206.9107,206.7468,206.901,4380.0
2021-04-30 11:40:00,214.58,214.71,214.56,214.6,1804.0,206.8143,206.9396,206.795,206.8336,1804.0
2021-04-30 11:45:00,214.54,215.37,214.54,215.11,13823.0,206.7757,207.5757,206.7757,207.3251,13823.0
2021-04-30 11:50:00,215.15,215.15,214.58,214.65,2717.0,207.3637,207.3637,206.8143,206.8818,2717.0
2021-04-30 11:55:00,214.59,214.75,214.4,214.64,6569.0,206.8239,206.9781,206.6408,206.8721,6569.0
2021-04-30 12:00:00,214.62,214.76,214.49,214.51,5892.0,206.8528,206.9878,206.7276,206.7468,5892.0
2021-04-30 12:05:00,214.51,214.8,214.46,214.75,4840.0,206.7468,207.0263,206.6986,206.9781,4840.0
2021-04-30 12:10:00,214.8,215.08,214.8,214.97,5118.0,207.0263,207.2962,207.0263,207.1902,5118.0
2021-04-30 12:15:00,214.89,214.93,214.8,214.93,2019.0,207.1131,207.1516,207.0263,207.1516,2019.0
2021-04-30 12:20:00,214.96,215.01,214.7,214.7,4760.0,207.1805,207.2287,206.93,206.93,4760.0
2021-04-30 12:25:00,214.73,214.8,214.7,214.78,1880.0,206.9589,207.0263,206.93,207.0071,1880.0
2021-04-30 12:30:00,214.87,215.03,214.82,214.82,3765.0,207.0938,207.248,207.0456,207.0456,3765.0
2021-04-30 12:35:00,214.88,214.96,214.79,214.79,1549.0,207.1034,207.1805,207.0167,207.0167,1549.0
2021-04-30 12:40:00,214.78,214.95,214.78,214.86,2199.0,207.0071,207.1709,207.0071,207.0842,2199.0
2021-04-30 12:45:00,214.88,214.92,214.64,214.82,2472.0,207.1034,207.142,206.8721,207.0456,2472.0
2021-04-30 12:50:00,214.86,215.02,214.81,214.81,3460.0,207.0842,207.2384,207.036,207.036,3460.0
2021-04-30 12:55:00,214.81,215.05,214.79,215.05,10544.0,207.036,207.2673,207.0167,207.2673,10544.0
2021-04-30 13:00:00,214.97,215.05,214.91,215.0,3348.0,207.1902,207.2673,207.1324,207.2191,3348.0
2021-04-30 13:05:00,214.99,215.04,214.94,214.94,4620.0,207.2095,207.2576,207.1613,207.1613,4620.0
2021-04-30 13:10:00,214.91,215.02,214.83,214.93,6648.0,207.1324,207.2384,207.0552,207.1516,6648.0
2021-04-30 13:15:00,214.94,214.99,214.87,214.95,2198.0,207.1613,207.2095,207.0938,207.1709,2198.0
2021-04-30 13:20:00,214.9,214.95,214.77,214.95,3146.0,207.1227,207.1709,206.9974,207.1709,3146.0
2021-04-30 13:25:00,214.9,215.0,214.8,215.0,3038.0,207.1227,207.2191,207.0263,207.2191,3038.0
2021-04-30 13:30:00,214.97,215.09,214.94,215.0,16492.0,207.1902,207.3058,207.1613,207.2191,16492.0
2021-04-30 13:35:00,215.0,215.29,215.0,215.29,4629.0,207.2191,207.4986,207.2191,207.4986,4629.0
2021-04-30 13:40:00,215.32,215.41,215.18,215.32,4931.0,207.5275,207.6143,207.3926,207.5275,4931.0
2021-04-30 13:45:00,215.27,215.27,215.03,215.1,4416.0,207.4793,207.4793,207.248,207.3155,4416.0
2021-04-30 13:50:00,215.11,215.13,214.9,214.9,1810.0,207.3251,207.3444,207.1227,207.1227,1810.0
2021-04-30 13:55:00,214.83,214.83,214.45,214.57,2819.0,207.0552,207.0552,206.689,206.8047,2819.0
2021-04-30 14:00:00,214.57,214.73,214.45,214.47,4957.0,206.8047,206.9589,206.689,206.7083,4957.0
2021-04-30 14:05:00,214.47,214.54,214.4,214.52,3063.0,206.7083,206.7757,206.6408,206.7565,3063.0
2021-04-30 14:10:00,214.54,214.77,214.53,214.76,2728.0,206.7757,206.9974,206.7661,206.9878,2728.0
2021-04-30 14:15:00,214.75,214.88,214.66,214.79,2344.0,206.9781,207.1034,206.8914,207.0167,2344.0
2021-04-30 14:20:00,214.77,214.81,214.49,214.53,6048.0,206.9974,207.036,206.7276,206.7661,6048.0
2021-04-30 14:25:00,214.58,214.99,214.51,214.92,3636.0,206.8143,207.2095,206.7468,207.142,3636.0
2021-04-30 14:30:00,214.92,215.05,214.86,214.98,1200.0,207.142,207.2673,207.0842,207.1998,1200.0
2021-04-30 14:35:00,214.99,215.06,214.74,214.74,3600.0,207.2095,207.2769,206.9685,206.9685,3600.0
2021-04-30 14:40:00,214.7,215.03,214.7,215.03,8071.0,206.93,207.248,206.93,207.248,8071.0
2021-04-30 14:45:00,214.97,215.06,214.9,215.06,3028.0,207.1902,207.2769,207.1227,207.2769,3028.0
2021-04-30 14:50:00,215.06,215.16,214.89,215.06,4197.0,207.2769,207.3733,207.1131,207.2769,4197.0
2021-04-30 14:55:00,215.08,215.21,214.87,214.94,4490.0,207.2962,207.4215,207.0938,207.1613,4490.0
2021-04-30 15:00:00,215.01,215.21,214.84,214.95,6025.0,207.2287,207.4215,207.0649,207.1709,6025.0
2021-04-30 15:05:00,215.11,215.12,214.87,214.89,3552.0,207.3251,207.3348,207.0938,207.1131,3552.0
2021-04-30 15:10:00,214.92,215.09,214.92,214.97,3223.0,207.142,207.3058,207.142,207.1902,3223.0
2021-04-30 15:15:00,214.84,214.97,214.76,214.95,2808.0,207.0649,207.1902,206.9878,207.1709,2808.0
2021-04-30 15:20:00,214.97,215.18,214.89,215.1,3584.0,207.1902,207.3926,207.1131,207.3155,3584.0
2021-04-30 15:25:00,215.16,215.32,215.04,215.14,7436.0,207.3733,207.5275,207.2576,207.354,7436.0
2021-04-30 15:30:00,215.13,215.18,214.75,214.87,10198.0,207.3444,207.3926,206.9781,207.0938,10198.0
2021-04-30 15:35:00,214.88,215.02,214.81,214.85,9862.0,207.1034,207.2384,207.036,207.0745,9862.0
2021-04-30 15:40:00,214.8,214.8,214.55,214.55,12202.0,207.0263,207.0263,206.7854,206.7854,12202.0
2021-04-30 15:45:00,214.48,214.84,214.12,214.84,19994.0,206.7179,207.0649,206.3709,207.0649,19994.0
2021-04-30 15:50:00,214.67,214.93,214.53,214.69,38337.0,206.901,207.1516,206.7661,206.9203,38337.0
2021-04-30 15:55:00,214.72,214.87,214.48,214.73,85456.0,206.9492,207.0938,206.7179,206.9589,85456.0
2021-05-03 09:30:00,215.78,216.75,215.75,216.06,22363.0,207.9709,208.9058,207.942,208.2407,22363.0
2021-05-03 09:35:00,215.9,216.35,215.31,215.94,22642.0,208.0865,208.5202,207.5179,208.1251,22642.0
2021-05-03 09:40:00,215.94,216.51,215.89,216.17,9221.0,208.1251,208.6744,208.0769,208.3468,9221.0
2021-05-03 09:45:00,216.16,216.19,215.38,215.53,17754.0,208.3371,208.366,207.5853,207.7299,17754.0
2021-05-03 09:50:00,215.52,215.79,215.33,215.43,9246.0,207.7203,207.9805,207.5372,207.6335,9246.0
2021-05-03 09:55:00,215.41,215.51,214.73,214.76,9309.0,207.6143,207.7106,206.9589,206.9878,9309.0
2021-05-03 10:00:00,214.75,214.75,214.03,214.04,18893.0,206.9781,206.9781,206.2842,206.2938,18893.0
2021-05-03 10:05:00,214.17,214.73,214.12,214.37,9449.0,206.4191,206.9589,206.3709,206.6119,9449.0
2021-05-03 10:10:00,214.49,214.83,214.45,214.77,5234.0,206.7276,207.0552,206.689,206.9974,5234.0
2021-05-03 10:15:00,214.86,215.0,214.55,214.82,7076.0,207.0842,207.2191,206.7854,207.0456,7076.0
2021-05-03 10:20:00,214.78,215.05,214.43,214.43,11856.0,207.0071,207.2673,206.6697,206.6697,11856.0
2021-05-03 10:25:00,214.31,214.66,214.3,214.34,11256.0,206.5541,206.8914,206.5444,206.583,11256.0
2021-05-03 10:30:00,214.34,214.65,214.28,214.4,7223.0,206.583,206.8818,206.5252,206.6408,7223.0
2021-05-03 10:35:00,214.31,214.57,214.09,214.09,6039.0,206.5541,206.8047,206.342,206.342,6039.0
2021-05-03 10:40:00,214.12,214.14,213.82,213.82,6133.0,206.3709,206.3902,206.0818,206.0818,6133.0
2021-05-03 10:45:00,213.81,214.23,213.8,214.22,6667.0,206.0722,206.477,206.0625,206.4673,6667.0
2021-05-03 10:50:00,214.23,214.23,213.51,213.86,6370.0,206.477,206.477,205.783,206.1204,6370.0
2021-05-03 10:55:00,213.83,213.91,213.6,213.91,6797.0,206.0914,206.1685,205.8698,206.1685,6797.0
2021-05-03 11:00:00,213.88,213.89,213.41,213.41,4770.0,206.1396,206.1493,205.6866,205.6866,4770.0
2021-05-03 11:05:00,213.47,213.68,213.23,213.56,6152.0,205.7445,205.9469,205.5132,205.8312,6152.0
2021-05-03 11:10:00,213.54,213.61,213.1,213.1,8149.0,205.8119,205.8794,205.3879,205.3879,8149.0
2021-05-03 11:15:00,213.21,213.45,213.11,213.18,5370.0,205.4939,205.7252,205.3975,205.465,5370.0
2021-05-03 11:20:00,213.19,213.48,212.96,213.43,5625.0,205.4746,205.7541,205.2529,205.7059,5625.0
2021-05-03 11:25:00,213.38,213.38,212.89,212.89,2544.0,205.6577,205.6577,205.1855,205.1855,2544.0
2021-05-03 11:30:00,212.92,213.28,212.87,213.12,6129.0,205.2144,205.5613,205.1662,205.4071,6129.0
2021-05-03 11:35:00,213.17,213.21,212.9,213.02,5649.0,205.4553,205.4939,205.1951,205.3108,5649.0
2021-05-03 11:40:00,213.03,213.13,212.95,213.13,4474.0,205.3204,205.4168,205.2433,205.4168,4474.0
2021-05-03 11:45:00,213.14,213.45,213.14,213.45,3299.0,205.4264,205.7252,205.4264,205.7252,3299.0
2021-05-03 11:50:00,213.46,213.71,213.44,213.65,4376.0,205.7348,205.9758,205.7156,205.918,4376.0
2021-05-03 11:55:00,213.59,213.8,213.58,213.59,4775.0,205.8601,206.0625,205.8505,205.8601,4775.0
2021-05-03 12:00:00,213.59,213.6,213.43,213.51,3643.0,205.8601,205.8698,205.7059,205.783,3643.0
2021-05-03 12:05:00,213.47,213.52,213.38,213.38,3232.0,205.7445,205.7927,205.6577,205.6577,3232.0
2021-05-03 12:10:00,213.32,213.32,213.0,213.11,3903.0,205.5999,205.5999,205.2915,205.3975,3903.0
2021-05-03 12:15:00,213.12,213.19,212.97,213.14,2116.0,205.4071,205.4746,205.2626,205.4264,2116.0
2021-05-03 12:20:00,213.12,213.46,213.12,213.4,1676.0,205.4071,205.7348,205.4071,205.677,1676.0
2021-05-03 12:25:00,213.41,213.43,213.28,213.3,2602.0,205.6866,205.7059,205.5613,205.5806,2602.0
2021-05-03 12:30:00,213.32,213.34,213.11,213.21,3902.0,205.5999,205.6192,205.3975,205.4939,3902.0
2021-05-03 12:35:00,213.21,213.39,213.21,213.36,1829.0,205.4939,205.6674,205.4939,205.6384,1829.0
2021-05-03 12:40:00,213.36,213.36,213.24,213.34,1782.0,205.6384,205.6384,205.5228,205.6192,1782.0
2021-05-03 12:45:00,213.36,213.38,213.12,213.17,2972.0,205.6384,205.6577,205.4071,205.4553,2972.0
2021-05-03 12:50:00,213.16,213.21,213.1,213.21,1715.0,205.4457,205.4939,205.3879,205.4939,1715.0
2021-05-03 12:55:00,213.19,213.19,212.96,212.99,2254.0,205.4746,205.4746,205.2529,205.2818,2254.0
2021-05-03 13:00:00,213.05,213.06,212.87,213.02,5713.0,205.3397,205.3493,205.1662,205.3108,5713.0
2021-05-03 13:05:00,213.06,213.06,212.9,212.96,1618.0,205.3493,205.3493,205.1951,205.2529,1618.0
2021-05-03 13:10:00,212.89,212.96,212.83,212.86,1819.0,205.1855,205.2529,205.1276,205.1565,1819.0
2021-05-03 13:15:00,212.82,213.06,212.75,213.02,8961.0,205.118,205.3493,205.0505,205.3108,8961.0
2021-05-03 13:20:00,213.02,213.07,212.65,212.7,3440.0,205.3108,205.3589,204.9541,205.0023,3440.0
2021-05-03 13:25:00,212.68,212.68,212.48,212.51,8517.0,204.9831,204.9831,204.7903,204.8192,8517.0
2021-05-03 13:30:00,212.57,212.62,212.48,212.55,5372.0,204.877,204.9252,204.7903,204.8578,5372.0
2021-05-03 13:35:00,212.56,212.58,212.46,212.53,6158.0,204.8674,204.8867,204.771,204.8385,6158.0
2021-05-03 13:40:00,212.58,212.72,212.34,212.49,6279.0,204.8867,205.0216,204.6554,204.7999,6279.0
2021-05-03 13:45:00,212.45,212.65,212.44,212.64,2424.0,204.7614,204.9541,204.7517,204.9445,2424.0
2021-05-03 13:50:00,212.7,212.71,212.5,212.55,2300.0,205.0023,205.012,204.8096,204.8578,2300.0
2021-05-03 13:55:00,212.59,212.77,212.59,212.7,2000.0,204.8963,205.0698,204.8963,205.0023,2000.0
2021-05-03 14:00:00,212.74,212.89,212.72,212.89,2065.0,205.0409,205.1855,205.0216,205.1855,2065.0
2021-05-03 14:05:00,212.8,213.01,212.8,213.01,5216.0,205.0987,205.3011,205.0987,205.3011,5216.0
2021-05-03 14:10:00,213.01,213.16,213.01,213.01,2091.0,205.3011,205.4457,205.3011,205.3011,2091.0
2021-05-03 14:15:00,213.07,213.11,212.86,213.0,8714.0,205.3589,205.3975,205.1565,205.2915,8714.0
2021-05-03 14:20:00,213.04,213.19,213.02,213.19,2575.0,205.33,205.4746,205.3108,205.4746,2575.0
2021-05-03 14:25:00,213.2,213.29,213.13,213.15,4455.0,205.4842,205.571,205.4168,205.436,4455.0
2021-05-03 14:30:00,213.15,213.31,213.15,213.22,6679.0,205.436,205.5903,205.436,205.5035,6679.0
2021-05-03 14:35:00,213.19,213.23,213.1,213.17,2997.0,205.4746,205.5132,205.3879,205.4553,2997.0
2021-05-03 14:40:00,213.17,213.3,213.17,213.26,4428.0,205.4553,205.5806,205.4553,205.5421,4428.0
2021-05-03 14:45:00,213.23,213.36,213.22,213.28,3724.0,205.5132,205.6384,205.5035,205.5613,3724.0
2021-05-03 14:50:00,213.2,213.23,212.91,213.18,16485.0,205.4842,205.5132,205.2047,205.465,16485.0
2021-05-03 14:55:00,213.18,213.23,212.96,212.99,13931.0,205.465,205.5132,205.2529,205.2818,13931.0
2021-05-03 15:00:00,213.0,213.05,212.91,212.97,8425.0,205.2915,205.3397,205.2047,205.2626,8425.0
2021-05-03 15:05:00,213.02,213.02,212.65,212.67,16666.0,205.3108,205.3108,204.9541,204.9734,16666.0
2021-05-03 15:10:00,212.67,212.67,212.35,212.37,11451.0,204.9734,204.9734,204.665,204.6843,11451.0
2021-05-03 15:15:00,212.37,212.55,212.32,212.45,17382.0,204.6843,204.8578,204.6361,204.7614,17382.0
2021-05-03 15:20:00,212.43,212.54,212.43,212.51,21692.0,204.7421,204.8481,204.7421,204.8192,21692.0
2021-05-03 15:25:00,212.5,212.55,212.47,212.49,18734.0,204.8096,204.8578,204.7807,204.7999,18734.0
2021-05-03 15:30:00,212.5,212.69,212.34,212.58,18159.0,204.8096,204.9927,204.6554,204.8867,18159.0
2021-05-03 15:35:00,212.58,212.66,212.46,212.53,23391.0,204.8867,204.9638,204.771,204.8385,23391.0
2021-05-03 15:40:00,212.56,212.56,212.44,212.52,23368.0,204.8674,204.8674,204.7517,204.8288,23368.0
2021-05-03 15:45:00,212.51,212.55,212.41,212.53,57362.0,204.8192,204.8578,204.7228,204.8385,57362.0
2021-05-03 15:50:00,212.56,212.73,212.26,212.28,72516.0,204.8674,205.0312,204.5783,204.5975,72516.0
2021-05-03 15:55:00,212.26,212.42,211.94,212.42,90882.0,204.5783,204.7325,204.2698,204.7325,90882.0
2021-05-04 09:30:00,210.06,210.06,206.38,207.21,37458.0,202.4579,202.4579,198.9111,199.711,37458.0
2021-05-04 09:35:00,207.21,209.95,206.61,209.43,17128.0,199.711,202.3519,199.1327,201.8507,17128.0
2021-05-04 09:40:00,209.67,210.12,208.12,208.39,62611.0,202.082,202.5157,200.5881,200.8483,62611.0
2021-05-04 09:45:00,208.32,208.32,207.12,207.59,9196.0,200.7808,200.7808,199.6243,200.0773,9196.0
2021-05-04 09:50:00,207.62,208.07,206.98,207.7,13829.0,200.1062,200.5399,199.4893,200.1833,13829.0
2021-05-04 09:55:00,207.47,207.89,206.6,206.82,9090.0,199.9616,200.3664,199.1231,199.3351,9090.0
2021-05-04 10:00:00,206.86,207.22,206.31,206.52,17340.0,199.3737,199.7207,198.8436,199.046,17340.0
2021-05-04 10:05:00,206.6,207.09,206.16,206.58,9226.0,199.1231,199.5954,198.699,199.1038,9226.0
2021-05-04 10:10:00,206.42,206.54,206.01,206.27,9048.0,198.9496,199.0653,198.5544,198.805,9048.0
2021-05-04 10:15:00,206.18,206.24,205.54,205.96,11287.0,198.7183,198.7761,198.1015,198.5063,11287.0
2021-05-04 10:20:00,205.81,205.83,204.95,205.01,21639.0,198.3617,198.381,197.5328,197.5906,21639.0
2021-05-04 10:25:00,205.12,205.52,205.0,205.06,11345.0,197.6967,198.0822,197.581,197.6388,11345.0
2021-05-04 10:30:00,205.15,205.41,204.85,205.34,14584.0,197.7256,197.9762,197.4364,197.9087,14584.0
2021-05-04 10:35:00,205.38,206.9,205.17,206.9,14901.0,197.9472,199.4122,197.7448,199.4122,14901.0
2021-05-04 10:40:00,207.06,208.1,207.05,207.72,14972.0,199.5664,200.5688,199.5568,200.2026,14972.0
2021-05-04 10:45:00,207.69,207.69,206.34,206.78,10564.0,200.1736,200.1736,198.8725,199.2966,10564.0
2021-05-04 10:50:00,206.68,206.93,205.9,206.54,12553.0,199.2002,199.4411,198.4484,199.0653,12553.0
2021-05-04 10:55:00,206.56,206.82,205.98,206.25,10520.0,199.0845,199.3351,198.5255,198.7858,10520.0
2021-05-04 11:00:00,206.25,206.38,205.82,206.11,5850.0,198.7858,198.9111,198.3713,198.6508,5850.0
2021-05-04 11:05:00,206.18,206.29,205.57,206.16,10657.0,198.7183,198.8243,198.1304,198.699,10657.0
2021-05-04 11:10:00,206.17,206.18,205.32,205.36,7013.0,198.7087,198.7183,197.8894,197.928,7013.0
2021-05-04 11:15:00,205.4,205.53,205.0,205.2,13206.0,197.9665,198.0918,197.581,197.7738,13206.0
2021-05-04 11:20:00,205.16,205.44,204.92,205.31,3855.0,197.7352,198.0051,197.5039,197.8798,3855.0
2021-05-04 11:25:00,205.22,205.6,205.06,205.48,7798.0,197.793,198.1593,197.6388,198.0436,7798.0
2021-05-04 11:30:00,205.64,205.9,205.45,205.76,4201.0,198.1978,198.4484,198.0147,198.3135,4201.0
2021-05-04 11:35:00,205.68,206.32,205.68,206.03,8131.0,198.2364,198.8532,198.2364,198.5737,8131.0
2021-05-04 11:40:00,206.0,206.29,205.68,206.01,13035.0,198.5448,198.8243,198.2364,198.5544,13035.0
2021-05-04 11:45:00,206.04,206.13,205.49,205.66,18899.0,198.5834,198.6701,198.0533,198.2171,18899.0
2021-05-04 11:50:00,205.67,205.81,205.22,205.76,13238.0,198.2267,198.3617,197.793,198.3135,13238.0
2021-05-04 11:55:00,205.8,205.8,204.5,204.67,26250.0,198.352,198.352,197.0991,197.2629,26250.0
2021-05-04 12:00:00,204.58,205.33,204.57,204.77,11010.0,197.1762,197.8991,197.1666,197.3593,11010.0
2021-05-04 12:05:00,204.9,205.01,204.46,204.75,6233.0,197.4846,197.5906,197.0605,197.34,6233.0
2021-05-04 12:10:00,204.75,205.08,204.37,204.7,7131.0,197.34,197.6581,196.9738,197.2919,7131.0
2021-05-04 12:15:00,204.75,204.75,204.5,204.5,4323.0,197.34,197.34,197.0991,197.0991,4323.0
2021-05-04 12:20:00,204.41,204.56,204.11,204.11,6988.0,197.0123,197.1569,196.7232,196.7232,6988.0
2021-05-04 12:25:00,204.1,204.58,204.0,204.24,31594.0,196.7136,197.1762,196.6172,196.8485,31594.0
2021-05-04 12:30:00,204.25,204.35,203.93,204.33,9336.0,196.8581,196.9545,196.5497,196.9352,9336.0
2021-05-04 12:35:00,204.45,204.84,204.33,204.84,10801.0,197.0509,197.4268,196.9352,197.4268,10801.0
2021-05-04 12:40:00,204.85,204.95,204.49,204.62,11275.0,197.4364,197.5328,197.0895,197.2147,11275.0
2021-05-04 12:45:00,204.62,205.0,204.57,204.88,10634.0,197.2147,197.581,197.1666,197.4653,10634.0
2021-05-04 12:50:00,204.85,205.3,204.74,205.26,12657.0,197.4364,197.8701,197.3304,197.8316,12657.0
2021-05-04 12:55:00,205.2,205.63,205.16,205.26,14761.0,197.7738,198.1882,197.7352,197.8316,14761.0
2021-05-04 13:00:00,205.35,205.86,205.33,205.47,18832.0,197.9183,198.4099,197.8991,198.034,18832.0
2021-05-04 13:05:00,205.45,205.61,205.17,205.33,10368.0,198.0147,198.1689,197.7448,197.8991,10368.0
2021-05-04 13:10:00,205.22,205.41,205.06,205.07,8299.0,197.793,197.9762,197.6388,197.6485,8299.0
2021-05-04 13:15:00,205.04,205.23,204.83,205.16,13477.0,197.6195,197.8027,197.4171,197.7352,13477.0
2021-05-04 13:20:00,205.2,205.55,205.19,205.3,5199.0,197.7738,198.1111,197.7641,197.8701,5199.0
2021-05-04 13:25:00,205.3,205.7,205.3,205.48,7691.0,197.8701,198.2557,197.8701,198.0436,7691.0
2021-05-04 13:30:00,205.42,205.63,205.25,205.63,3328.0,197.9858,198.1882,197.8219,198.1882,3328.0
2021-05-04 13:35:00,205.57,205.65,205.43,205.46,5323.0,198.1304,198.2075,197.9954,198.0243,5323.0
2021-05-04 13:40:00,205.39,205.51,205.34,205.42,3190.0,197.9569,198.0725,197.9087,197.9858,3190.0
2021-05-04 13:45:00,205.4,205.58,205.15,205.51,5693.0,197.9665,198.14,197.7256,198.0725,5693.0
2021-05-04 13:50:00,205.41,205.42,205.19,205.21,3851.0,197.9762,197.9858,197.7641,197.7834,3851.0
2021-05-04 13:55:00,205.14,205.3,205.1,205.17,4501.0,197.7159,197.8701,197.6774,197.7448,4501.0
2021-05-04 14:00:00,205.13,205.17,204.94,205.03,4951.0,197.7063,197.7448,197.5232,197.6099,4951.0
2021-05-04 14:05:00,205.12,205.19,204.99,205.04,8337.0,197.6967,197.7641,197.5714,197.6195,8337.0
2021-05-04 14:10:00,205.08,205.66,205.02,205.66,28127.0,197.6581,198.2171,197.6003,198.2171,28127.0
2021-05-04 14:15:00,205.63,205.85,205.28,205.33,12639.0,198.1882,198.4002,197.8509,197.8991,12639.0
2021-05-04 14:20:00,205.43,205.79,205.37,205.78,10220.0,197.9954,198.3424,197.9376,198.3328,10220.0
2021-05-04 14:25:00,205.93,205.93,205.25,205.67,7079.0,198.4773,198.4773,197.8219,198.2267,7079.0
2021-05-04 14:30:00,205.7,205.81,205.36,205.48,7818.0,198.2557,198.3617,197.928,198.0436,7818.0
2021-05-04 14:35:00,205.48,205.77,205.42,205.51,9210.0,198.0436,198.3231,197.9858,198.0725,9210.0
2021-05-04 14:40:00,205.5,205.7,205.48,205.49,3397.0,198.0629,198.2557,198.0436,198.0533,3397.0
2021-05-04 14:45:00,205.59,205.7,205.38,205.67,3864.0,198.1496,198.2557,197.9472,198.2267,3864.0
2021-05-04 14:50:00,205.61,205.64,205.22,205.38,7322.0,198.1689,198.1978,197.793,197.9472,7322.0
2021-05-04 14:55:00,205.41,205.62,205.4,205.42,3743.0,197.9762,198.1786,197.9665,197.9858,3743.0
2021-05-04 15:00:00,205.35,205.65,205.03,205.47,11211.0,197.9183,198.2075,197.6099,198.034,11211.0
2021-05-04 15:05:00,205.43,205.51,205.23,205.25,3643.0,197.9954,198.0725,197.8027,197.8219,3643.0
2021-05-04 15:10:00,205.28,205.43,205.0,205.09,8722.0,197.8509,197.9954,197.581,197.6677,8722.0
2021-05-04 15:15:00,205.0,205.35,204.98,205.35,10424.0,197.581,197.9183,197.5617,197.9183,10424.0
2021-05-04 15:20:00,205.36,205.45,205.03,205.18,10478.0,197.928,198.0147,197.6099,197.7545,10478.0
2021-05-04 15:25:00,205.11,205.5,205.1,205.38,10854.0,197.687,198.0629,197.6774,197.9472,10854.0
2021-05-04 15:30:00,205.34,205.39,205.1,205.25,21445.0,197.9087,197.9569,197.6774,197.8219,21445.0
2021-05-04 15:35:00,205.28,205.37,205.0,205.34,57031.0,197.8509,197.9376,197.581,197.9087,57031.0
2021-05-04 15:40:00,205.29,205.45,204.84,205.0,32211.0,197.8605,198.0147,197.4268,197.581,32211.0
2021-05-04 15:45:00,205.09,205.16,204.84,205.04,24266.0,197.6677,197.7352,197.4268,197.6195,24266.0
2021-05-04 15:50:00,205.05,205.3,204.83,205.0,73223.0,197.6292,197.8701,197.4171,197.581,73223.0
2021-05-04 15:55:00,204.95,205.71,204.83,205.71,119070.0,197.5328,198.2653,197.4171,198.2653,119070.0
2021-05-05 09:30:00,207.25,207.25,205.0,205.0,58286.0,199.7496,199.7496,197.581,197.581,58286.0
2021-05-05 09:35:00,205.12,205.76,204.66,204.87,5987.0,197.6967,198.3135,197.2533,197.4557,5987.0
2021-05-05 09:40:00,205.09,205.09,204.18,204.37,12198.0,197.6677,197.6677,196.7907,196.9738,12198.0
2021-05-05 09:45:00,204.37,204.51,203.83,204.05,16471.0,196.9738,197.1087,196.4533,196.6654,16471.0
2021-05-05 09:50:00,204.03,204.03,202.7,203.05,13350.0,196.6461,196.6461,195.3642,195.7016,13350.0
2021-05-05 09:55:00,203.3,203.3,202.61,203.09,13612.0,195.9425,195.9425,195.2775,195.7401,13612.0
2021-05-05 10:00:00,203.11,203.15,202.3,202.39,6395.0,195.7594,195.7979,194.9787,195.0655,6395.0
2021-05-05 10:05:00,202.36,203.0,202.36,202.79,3789.0,195.0365,195.6534,195.0365,195.451,3789.0
2021-05-05 10:10:00,202.68,203.0,201.69,201.94,15708.0,195.345,195.6534,194.3908,194.6317,15708.0
2021-05-05 10:15:00,201.85,201.98,201.38,201.41,8613.0,194.545,194.6703,194.092,194.1209,8613.0
2021-05-05 10:20:00,201.48,201.55,201.05,201.3,17125.0,194.1884,194.2559,193.7739,194.0149,17125.0
2021-05-05 10:25:00,201.41,202.02,201.41,201.91,13429.0,194.1209,194.7088,194.1209,194.6028,13429.0
2021-05-05 10:30:00,202.0,202.0,201.44,201.76,12589.0,194.6896,194.6896,194.1498,194.4583,12589.0
2021-05-05 10:35:00,201.91,202.03,201.55,201.62,6807.0,194.6028,194.7185,194.2559,194.3233,6807.0
2021-05-05 10:40:00,201.62,201.68,201.39,201.4,12029.0,194.3233,194.3811,194.1016,194.1113,12029.0
2021-05-05 10:45:00,201.34,201.52,201.08,201.08,18236.0,194.0535,194.2269,193.8029,193.8029,18236.0
2021-05-05 10:50:00,201.08,201.43,201.08,201.16,22444.0,193.8029,194.1402,193.8029,193.88,22444.0
2021-05-05 10:55:00,201.2,201.72,201.2,201.54,8448.0,193.9185,194.4197,193.9185,194.2462,8448.0
2021-05-05 11:00:00,201.61,201.67,201.24,201.67,10673.0,194.3137,194.3715,193.9571,194.3715,10673.0
2021-05-05 11:05:00,201.99,202.13,201.9,202.08,5548.0,194.6799,194.8149,194.5932,194.7667,5548.0
2021-05-05 11:10:00,202.09,202.57,202.03,202.03,24245.0,194.7763,195.2389,194.7185,194.7185,24245.0
2021-05-05 11:15:00,202.03,202.34,201.97,202.18,13131.0,194.7185,195.0173,194.6607,194.8631,13131.0
2021-05-05 11:20:00,202.23,202.23,201.87,201.9,7726.0,194.9112,194.9112,194.5643,194.5932,7726.0
2021-05-05 11:25:00,201.9,201.93,201.85,201.85,1229.0,194.5932,194.6221,194.545,194.545,1229.0
2021-05-05 11:30:00,202.23,202.51,202.1,202.33,11436.0,194.9112,195.1811,194.7859,195.0076,11436.0
2021-05-05 11:35:00,202.35,202.75,202.27,202.75,3367.0,195.0269,195.4124,194.9498,195.4124,3367.0
2021-05-05 11:40:00,202.71,203.33,202.71,203.32,14552.0,195.3739,195.9714,195.3739,195.9618,14552.0
2021-05-05 11:45:00,203.21,203.31,203.08,203.22,9941.0,195.8558,195.9522,195.7305,195.8654,9941.0
2021-05-05 11:50:00,203.2,203.23,203.03,203.06,8432.0,195.8461,195.8751,195.6823,195.7112,8432.0
2021-05-05 11:55:00,203.04,203.39,202.81,203.39,24962.0,195.6919,196.0293,195.4703,196.0293,24962.0
2021-05-05 12:00:00,203.62,203.62,203.08,203.2,5265.0,196.2509,196.2509,195.7305,195.8461,5265.0
2021-05-05 12:05:00,203.15,203.15,202.91,202.94,4064.0,195.7979,195.7979,195.5666,195.5955,4064.0
2021-05-05 12:10:00,202.82,202.85,202.19,202.31,17459.0,195.4799,195.5088,194.8727,194.9883,17459.0
2021-05-05 12:15:00,202.42,202.44,202.23,202.28,11174.0,195.0944,195.1136,194.9112,194.9594,11174.0
2021-05-05 12:20:00,202.28,202.32,202.12,202.15,4465.0,194.9594,194.998,194.8052,194.8341,4465.0
2021-05-05 12:25:00,202.15,202.57,202.11,202.55,4292.0,194.8341,195.2389,194.7956,195.2197,4292.0
2021-05-05 12:30:00,202.57,202.57,202.13,202.13,5928.0,195.2389,195.2389,194.8149,194.8149,5928.0
2021-05-05 12:35:00,202.12,202.12,202.01,202.01,4942.0,194.8052,194.8052,194.6992,194.6992,4942.0
2021-05-05 12:40:00,202.08,202.13,201.92,202.13,5204.0,194.7667,194.8149,194.6125,194.8149,5204.0
2021-05-05 12:45:00,202.11,202.31,202.1,202.16,4869.0,194.7956,194.9883,194.7859,194.8438,4869.0
2021-05-05 12:50:00,202.23,202.32,202.12,202.23,3260.0,194.9112,194.998,194.8052,194.9112,3260.0
2021-05-05 12:55:00,202.27,202.27,202.06,202.22,5271.0,194.9498,194.9498,194.7474,194.9016,5271.0
2021-05-05 13:00:00,202.16,202.19,201.75,201.77,5228.0,194.8438,194.8727,194.4486,194.4679,5228.0
2021-05-05 13:05:00,201.77,201.98,201.7,201.97,7350.0,194.4679,194.6703,194.4004,194.6607,7350.0
2021-05-05 13:10:00,201.95,201.97,201.82,201.84,3379.0,194.6414,194.6607,194.5161,194.5354,3379.0
2021-05-05 13:15:00,201.9,201.98,201.84,201.98,1708.0,194.5932,194.6703,194.5354,194.6703,1708.0
2021-05-05 13:20:00,202.0,202.11,201.87,202.1,8930.0,194.6896,194.7956,194.5643,194.7859,8930.0
2021-05-05 13:25:00,202.1,202.42,202.07,202.42,7951.0,194.7859,195.0944,194.757,195.0944,7951.0
2021-05-05 13:30:00,202.39,202.58,202.29,202.49,6159.0,195.0655,195.2486,194.9691,195.1618,6159.0
2021-05-05 13:35:00,202.44,202.69,202.44,202.6,3936.0,195.1136,195.3546,195.1136,195.2679,3936.0
2021-05-05 13:40:00,202.66,202.99,202.61,202.78,4578.0,195.3257,195.6437,195.2775,195.4413,4578.0
2021-05-05 13:45:00,202.87,203.03,202.85,202.93,3736.0,195.5281,195.6823,195.5088,195.5859,3736.0
2021-05-05 13:50:00,202.96,203.04,202.88,202.92,6810.0,195.6148,195.6919,195.5377,195.5763,6810.0
2021-05-05 13:55:00,202.9,203.0,202.85,203.0,4616.0,195.557,195.6534,195.5088,195.6534,4616.0
2021-05-05 14:00:00,203.05,203.1,202.89,203.03,5192.0,195.7016,195.7498,195.5474,195.6823,5192.0
2021-05-05 14:05:00,202.98,203.06,202.96,203.03,6407.0,195.6341,195.7112,195.6148,195.6823,6407.0
2021-05-05 14:10:00,203.0,203.35,202.94,203.3,18712.0,195.6534,195.9907,195.5955,195.9425,18712.0
2021-05-05 14:15:00,203.29,203.4,202.93,202.93,7819.0,195.9329,196.0389,195.5859,195.5859,7819.0
2021-05-05 14:20:00,202.89,202.9,202.77,202.81,3454.0,195.5474,195.557,195.4317,195.4703,3454.0
2021-05-05 14:25:00,202.85,203.09,202.79,202.99,16706.0,195.5088,195.7401,195.451,195.6437,16706.0
2021-05-05 14:30:00,203.04,203.36,202.96,203.27,19299.0,195.6919,196.0003,195.6148,195.9136,19299.0
2021-05-05 14:35:00,203.33,203.33,202.94,203.05,7936.0,195.9714,195.9714,195.5955,195.7016,7936.0
2021-05-05 14:40:00,203.0,203.09,202.66,202.66,6841.0,195.6534,195.7401,195.3257,195.3257,6841.0
2021-05-05 14:45:00,202.62,202.91,202.61,202.81,4310.0,195.2871,195.5666,195.2775,195.4703,4310.0
2021-05-05 14:50:00,202.77,202.77,202.59,202.62,3643.0,195.4317,195.4317,195.2582,195.2871,3643.0
2021-05-05 14:55:00,202.58,202.62,202.44,202.49,4200.0,195.2486,195.2871,195.1136,195.1618,4200.0
2021-05-05 15:00:00,202.55,202.64,202.31,202.52,9320.0,195.2197,195.3064,194.9883,195.1907,9320.0
2021-05-05 15:05:00,202.6,202.72,202.25,202.34,5419.0,195.2679,195.3835,194.9305,195.0173,5419.0
2021-05-05 15:10:00,202.29,202.51,202.29,202.4,5284.0,194.9691,195.1811,194.9691,195.0751,5284.0
2021-05-05 15:15:00,202.4,202.4,202.12,202.28,6041.0,195.0751,195.0751,194.8052,194.9594,6041.0
2021-05-05 15:20:00,202.28,202.28,201.3,201.47,43960.0,194.9594,194.9594,194.0149,194.1787,43960.0
2021-05-05 15:25:00,201.43,201.55,201.31,201.35,9563.0,194.1402,194.2559,194.0245,194.0631,9563.0
2021-05-05 15:30:00,201.3,201.34,200.82,200.89,36201.0,194.0149,194.0535,193.5523,193.6197,36201.0
2021-05-05 15:35:00,200.84,200.97,200.75,200.75,13098.0,193.5715,193.6968,193.4848,193.4848,13098.0
2021-05-05 15:40:00,200.75,201.01,200.68,200.91,15985.0,193.4848,193.7354,193.4173,193.639,15985.0
2021-05-05 15:45:00,200.93,200.99,200.67,200.67,20222.0,193.6583,193.7161,193.4077,193.4077,20222.0
2021-05-05 15:50:00,200.68,200.76,200.2,200.31,73168.0,193.4173,193.4944,192.9547,193.0607,73168.0
2021-05-05 15:55:00,200.31,200.36,199.8,200.17,132240.0,193.0607,193.1089,192.5692,192.9258,132240.0
2021-05-06 09:30:00,200.94,201.16,199.02,199.14,18666.0,193.6679,193.88,191.8174,191.9331,18666.0
2021-05-06 09:35:00,199.45,200.13,198.75,200.13,10098.0,192.2319,192.8872,191.5572,192.8872,10098.0
2021-05-06 09:40:00,200.28,200.44,199.51,199.69,18188.0,193.0318,193.186,192.2897,192.4632,18188.0
2021-05-06 09:45:00,199.55,199.71,199.21,199.41,14576.0,192.3282,192.4824,192.0005,192.1933,14576.0
2021-05-06 09:50:00,199.49,199.68,198.86,199.05,13450.0,192.2704,192.4535,191.6632,191.8463,13450.0
2021-05-06 09:55:00,199.12,199.12,198.47,198.5,4628.0,191.9138,191.9138,191.2873,191.3162,4628.0
2021-05-06 10:00:00,198.41,198.62,198.06,198.24,18611.0,191.2295,191.4319,190.8922,191.0656,18611.0
2021-05-06 10:05:00,198.18,198.26,197.64,197.72,30863.0,191.0078,191.0849,190.4874,190.5645,30863.0
2021-05-06 10:10:00,197.67,198.18,197.54,198.04,10728.0,190.5163,191.0078,190.391,190.8729,10728.0
2021-05-06 10:15:00,198.0,198.04,197.52,197.85,21057.0,190.8343,190.8729,190.3717,190.6898,21057.0
2021-05-06 10:20:00,197.84,197.86,197.51,197.79,7617.0,190.6801,190.6994,190.3621,190.6319,7617.0
2021-05-06 10:25:00,197.73,197.9,197.66,197.67,15613.0,190.5741,190.7379,190.5066,190.5163,15613.0
2021-05-06 10:30:00,197.65,197.66,197.42,197.59,14705.0,190.497,190.5066,190.2753,190.4392,14705.0
2021-05-06 10:35:00,197.61,198.19,197.61,198.02,15977.0,190.4584,191.0175,190.4584,190.8536,15977.0
2021-05-06 10:40:00,198.1,198.19,197.82,197.86,21145.0,190.9307,191.0175,190.6608,190.6994,21145.0
2021-05-06 10:45:00,197.9,198.12,197.89,198.0,33606.0,190.7379,190.95,190.7283,190.8343,33606.0
2021-05-06 10:50:00,198.0,198.75,197.94,198.51,12778.0,190.8343,191.5572,190.7765,191.3259,12778.0
2021-05-06 10:55:00,198.5,198.6,198.27,198.54,16515.0,191.3162,191.4126,191.0946,191.3548,16515.0
2021-05-06 11:00:00,198.56,198.98,198.48,198.7,24821.0,191.3741,191.7789,191.297,191.509,24821.0
2021-05-06 11:05:00,198.73,198.73,197.95,198.0,9943.0,191.5379,191.5379,190.7861,190.8343,9943.0
2021-05-06 11:10:00,198.03,198.09,197.68,197.94,7568.0,190.8632,190.9211,190.5259,190.7765,7568.0
2021-05-06 11:15:00,198.01,198.07,197.84,197.87,9123.0,190.844,190.9018,190.6801,190.709,9123.0
2021-05-06 11:20:00,197.92,198.54,197.91,198.54,15755.0,190.7572,191.3548,190.7476,191.3548,15755.0
2021-05-06 11:25:00,198.56,198.81,198.5,198.81,11845.0,191.3741,191.615,191.3162,191.615,11845.0
2021-05-06 11:30:00,198.78,199.26,198.78,199.23,7438.0,191.5861,192.0487,191.5861,192.0198,7438.0
2021-05-06 11:35:00,199.23,199.29,198.98,199.12,30616.0,192.0198,192.0776,191.7789,191.9138,30616.0
2021-05-06 11:40:00,199.14,199.45,199.04,199.39,22050.0,191.9331,192.2319,191.8367,192.174,22050.0
2021-05-06 11:45:00,199.47,199.88,199.38,199.66,15231.0,192.2511,192.6463,192.1644,192.4343,15231.0
2021-05-06 11:50:00,199.62,199.88,199.21,199.43,17358.0,192.3957,192.6463,192.0005,192.2126,17358.0
2021-05-06 11:55:00,199.38,199.47,199.02,199.28,17750.0,192.1644,192.2511,191.8174,192.068,17750.0
2021-05-06 12:00:00,199.36,199.46,199.18,199.18,11058.0,192.1451,192.2415,191.9716,191.9716,11058.0
2021-05-06 12:05:00,199.22,199.22,199.09,199.1,2979.0,192.0102,192.0102,191.8849,191.8945,2979.0
2021-05-06 12:10:00,199.16,199.16,198.8,198.82,10600.0,191.9523,191.9523,191.6054,191.6247,10600.0
2021-05-06 12:15:00,198.86,199.04,198.83,198.93,26616.0,191.6632,191.8367,191.6343,191.7307,26616.0
2021-05-06 12:20:00,198.88,199.39,198.87,199.39,11451.0,191.6825,192.174,191.6728,192.174,11451.0
2021-05-06 12:25:00,199.44,199.71,199.38,199.38,10442.0,192.2222,192.4824,192.1644,192.1644,10442.0
2021-05-06 12:30:00,199.36,199.39,199.24,199.35,7612.0,192.1451,192.174,192.0295,192.1355,7612.0
2021-05-06 12:35:00,199.36,199.4,199.12,199.36,13281.0,192.1451,192.1837,191.9138,192.1451,13281.0
2021-05-06 12:40:00,199.34,199.51,199.22,199.45,16828.0,192.1258,192.2897,192.0102,192.2319,16828.0
2021-05-06 12:45:00,199.45,199.48,199.17,199.38,19987.0,192.2319,192.2608,191.962,192.1644,19987.0
2021-05-06 12:50:00,199.41,200.12,199.41,200.1,24934.0,192.1933,192.8776,192.1933,192.8583,24934.0
2021-05-06 12:55:00,200.14,200.45,200.07,200.34,10426.0,192.8969,193.1957,192.8294,193.0896,10426.0
2021-05-06 13:00:00,200.36,200.6,200.34,200.6,5140.0,193.1089,193.3402,193.0896,193.3402,5140.0
2021-05-06 13:05:00,200.55,200.55,199.9,200.14,12644.0,193.292,193.292,192.6656,192.8969,12644.0
2021-05-06 13:10:00,200.1,200.11,199.76,199.76,15582.0,192.8583,192.868,192.5306,192.5306,15582.0
2021-05-06 13:15:00,199.83,199.92,199.54,199.57,9269.0,192.5981,192.6848,192.3186,192.3475,9269.0
2021-05-06 13:20:00,199.57,199.59,199.35,199.52,6992.0,192.3475,192.3668,192.1355,192.2993,6992.0
2021-05-06 13:25:00,199.53,199.8,199.47,199.74,11832.0,192.309,192.5692,192.2511,192.5114,11832.0
2021-05-06 13:30:00,199.79,199.85,199.71,199.72,12744.0,192.5595,192.6174,192.4824,192.4921,12744.0
2021-05-06 13:35:00,199.8,200.1,199.76,199.89,6661.0,192.5692,192.8583,192.5306,192.6559,6661.0
2021-05-06 13:40:00,199.84,199.86,199.43,199.59,10556.0,192.6077,192.627,192.2126,192.3668,10556.0
2021-05-06 13:45:00,199.62,199.64,199.33,199.33,12367.0,192.3957,192.415,192.1162,192.1162,12367.0
2021-05-06 13:50:00,199.32,199.33,199.14,199.14,4764.0,192.1066,192.1162,191.9331,191.9331,4764.0
2021-05-06 13:55:00,199.1,199.25,198.81,198.84,14001.0,191.8945,192.0391,191.615,191.6439,14001.0
2021-05-06 14:00:00,198.91,199.08,198.64,199.02,15347.0,191.7114,191.8752,191.4512,191.8174,15347.0
2021-05-06 14:05:00,199.07,199.31,198.93,199.12,9543.0,191.8656,192.0969,191.7307,191.9138,9543.0
2021-05-06 14:10:00,199.15,199.4,198.98,199.27,10356.0,191.9427,192.1837,191.7789,192.0584,10356.0
2021-05-06 14:15:00,199.22,199.34,198.92,198.96,11289.0,192.0102,192.1258,191.721,191.7596,11289.0
2021-05-06 14:20:00,198.96,198.96,198.53,198.92,8851.0,191.7596,191.7596,191.3451,191.721,8851.0
2021-05-06 14:25:00,198.87,198.92,198.25,198.31,11145.0,191.6728,191.721,191.0753,191.1331,11145.0
2021-05-06 14:30:00,198.32,198.41,198.19,198.29,18807.0,191.1427,191.2295,191.0175,191.1138,18807.0
2021-05-06 14:35:00,198.27,198.49,198.1,198.49,8937.0,191.0946,191.3066,190.9307,191.3066,8937.0
2021-05-06 14:40:00,198.51,198.68,198.29,198.31,7273.0,191.3259,191.4897,191.1138,191.1331,7273.0
2021-05-06 14:45:00,198.38,198.89,198.37,198.84,4031.0,191.2006,191.6921,191.1909,191.6439,4031.0
2021-05-06 14:50:00,198.88,198.9,198.54,198.54,12138.0,191.6825,191.7018,191.3548,191.3548,12138.0
2021-05-06 14:55:00,198.56,198.75,198.48,198.67,12393.0,191.3741,191.5572,191.297,191.4801,12393.0
2021-05-06 15:00:00,198.67,198.73,198.43,198.64,6885.0,191.4801,191.5379,191.2488,191.4512,6885.0
2021-05-06 15:05:00,198.62,199.04,198.53,199.02,9371.0,191.4319,191.8367,191.3451,191.8174,9371.0
2021-05-06 15:10:00,199.03,199.54,198.95,199.35,13264.0,191.8271,192.3186,191.7499,192.1355,13264.0
2021-05-06 15:15:00,199.36,199.36,199.13,199.2,5311.0,192.1451,192.1451,191.9234,191.9909,5311.0
2021-05-06 15:20:00,199.18,199.42,199.08,199.24,8854.0,191.9716,192.2029,191.8752,192.0295,8854.0
2021-05-06 15:25:00,199.33,199.82,199.29,199.65,6582.0,192.1162,192.5885,192.0776,192.4246,6582.0
2021-05-06 15:30:00,199.69,200.0,199.67,199.99,13508.0,192.4632,192.7619,192.4439,192.7523,13508.0
2021-05-06 15:35:00,199.93,200.08,199.92,200.01,17331.0,192.6945,192.8391,192.6848,192.7716,17331.0
2021-05-06 15:40:00,200.06,200.2,199.91,200.02,24933.0,192.8198,192.9547,192.6752,192.7812,24933.0
2021-05-06 15:45:00,200.02,200.55,199.9,200.42,37957.0,192.7812,193.292,192.6656,193.1667,37957.0
2021-05-06 15:50:00,200.42,200.9,200.36,200.49,68966.0,193.1667,193.6294,193.1089,193.2342,68966.0
2021-05-06 15:55:00,200.53,200.97,200.38,200.94,104308.0,193.2728,193.6968,193.1282,193.6679,104308.0
2021-05-07 09:30:00,201.61,201.81,200.79,200.8,23073.0,194.3137,194.5064,193.5234,193.533,23073.0
2021-05-07 09:35:00,201.15,201.36,200.79,200.87,12807.0,193.8703,194.0727,193.5234,193.6005,12807.0
2021-05-07 09:40:00,200.98,201.36,200.74,200.9,14278.0,193.7065,194.0727,193.4752,193.6294,14278.0
2021-05-07 09:45:00,201.01,201.29,200.71,201.01,16207.0,193.7354,194.0053,193.4463,193.7354,16207.0
2021-05-07 09:50:00,201.04,201.08,200.82,200.93,3998.0,193.7643,193.8029,193.5523,193.6583,3998.0
2021-05-07 09:55:00,201.02,201.12,200.61,200.61,8951.0,193.745,193.8414,193.3499,193.3499,8951.0
2021-05-07 10:00:00,200.53,201.29,200.36,201.18,8052.0,193.2728,194.0053,193.1089,193.8992,8052.0
2021-05-07 10:05:00,201.12,201.43,201.04,201.38,12510.0,193.8414,194.1402,193.7643,194.092,12510.0
2021-05-07 10:10:00,201.38,202.0,201.29,201.89,10483.0,194.092,194.6896,194.0053,194.5835,10483.0
2021-05-07 10:15:00,201.95,202.07,201.8,201.81,14699.0,194.6414,194.757,194.4968,194.5064,14699.0
2021-05-07 10:20:00,201.77,202.2,201.77,202.03,16333.0,194.4679,194.8823,194.4679,194.7185,16333.0
2021-05-07 10:25:00,201.91,201.91,201.61,201.64,10822.0,194.6028,194.6028,194.3137,194.3426,10822.0
2021-05-07 10:30:00,201.65,201.65,201.22,201.31,9933.0,194.3522,194.3522,193.9378,194.0245,9933.0
2021-05-07 10:35:00,201.31,201.36,200.9,200.91,12090.0,194.0245,194.0727,193.6294,193.639,12090.0
2021-05-07 10:40:00,200.92,201.12,200.92,201.0,6126.0,193.6487,193.8414,193.6487,193.7258,6126.0
2021-05-07 10:45:00,201.04,201.08,200.76,200.86,9560.0,193.7643,193.8029,193.4944,193.5908,9560.0
2021-05-07 10:50:00,200.91,201.13,200.83,201.03,8802.0,193.639,193.8511,193.5619,193.7547,8802.0
2021-05-07 10:55:00,201.06,201.35,200.99,200.99,32581.0,193.7836,194.0631,193.7161,193.7161,32581.0
2021-05-07 11:00:00,200.99,201.22,200.93,201.05,85491.0,193.7161,193.9378,193.6583,193.7739,85491.0
2021-05-07 11:05:00,201.05,202.2,200.99,202.09,51759.0,193.7739,194.8823,193.7161,194.7763,51759.0
2021-05-07 11:10:00,202.09,202.84,202.02,202.67,7533.0,194.7763,195.4992,194.7088,195.3353,7533.0
2021-05-07 11:15:00,202.69,202.69,202.32,202.57,5433.0,195.3546,195.3546,194.998,195.2389,5433.0
2021-05-07 11:20:00,202.56,202.69,202.48,202.49,5975.0,195.2293,195.3546,195.1522,195.1618,5975.0
2021-05-07 11:25:00,202.49,202.53,202.16,202.53,9467.0,195.1618,195.2004,194.8438,195.2004,9467.0
2021-05-07 11:30:00,202.58,202.58,202.12,202.12,7504.0,195.2486,195.2486,194.8052,194.8052,7504.0
2021-05-07 11:35:00,202.16,202.19,201.88,202.0,4646.0,194.8438,194.8727,194.5739,194.6896,4646.0
2021-05-07 11:40:00,201.96,202.2,201.96,202.2,6628.0,194.651,194.8823,194.651,194.8823,6628.0
2021-05-07 11:45:00,202.18,202.18,201.91,201.97,9525.0,194.8631,194.8631,194.6028,194.6607,9525.0
2021-05-07 11:50:00,202.0,202.08,201.9,201.99,7321.0,194.6896,194.7667,194.5932,194.6799,7321.0
2021-05-07 11:55:00,202.0,202.13,202.0,202.02,4179.0,194.6896,194.8149,194.6896,194.7088,4179.0
2021-05-07 12:00:00,202.05,202.07,201.85,201.88,8339.0,194.7378,194.757,194.545,194.5739,8339.0
2021-05-07 12:05:00,201.86,202.12,201.7,201.93,9698.0,194.5546,194.8052,194.4004,194.6221,9698.0
2021-05-07 12:10:00,201.94,201.94,201.74,201.75,3781.0,194.6317,194.6317,194.439,194.4486,3781.0
2021-05-07 12:15:00,201.78,201.89,201.73,201.89,2603.0,194.4775,194.5835,194.4293,194.5835,2603.0
2021-05-07 12:20:00,201.93,201.94,201.79,201.84,5084.0,194.6221,194.6317,194.4872,194.5354,5084.0
2021-05-07 12:25:00,201.76,201.88,201.7,201.72,5501.0,194.4583,194.5739,194.4004,194.4197,5501.0
2021-05-07 12:30:00,201.66,201.85,201.61,201.85,4699.0,194.3619,194.545,194.3137,194.545,4699.0
2021-05-07 12:35:00,201.82,201.82,201.64,201.7,2890.0,194.5161,194.5161,194.3426,194.4004,2890.0
2021-05-07 12:40:00,201.69,201.69,201.53,201.54,4729.0,194.3908,194.3908,194.2366,194.2462,4729.0
2021-05-07 12:45:00,201.63,201.63,201.41,201.41,3996.0,194.333,194.333,194.1209,194.1209,3996.0
2021-05-07 12:50:00,201.4,201.46,201.34,201.37,3506.0,194.1113,194.1691,194.0535,194.0824,3506.0
2021-05-07 12:55:00,201.39,201.73,201.38,201.7,26232.0,194.1016,194.4293,194.092,194.4004,26232.0
2021-05-07 13:00:00,201.78,201.9,201.59,201.62,7103.0,194.4775,194.5932,194.2944,194.3233,7103.0
2021-05-07 13:05:00,201.58,201.58,201.33,201.49,3352.0,194.2848,194.2848,194.0438,194.198,3352.0
2021-05-07 13:10:00,201.51,201.57,201.29,201.36,3463.0,194.2173,194.2751,194.0053,194.0727,3463.0
2021-05-07 13:15:00,201.29,201.35,201.08,201.14,8237.0,194.0053,194.0631,193.8029,193.8607,8237.0
2021-05-07 13:20:00,201.11,201.13,200.94,201.03,3509.0,193.8318,193.8511,193.6679,193.7547,3509.0
2021-05-07 13:25:00,201.03,201.03,200.93,201.03,2300.0,193.7547,193.7547,193.6583,193.7547,2300.0
2021-05-07 13:30:00,200.95,201.2,200.95,201.19,3745.0,193.6776,193.9185,193.6776,193.9089,3745.0
2021-05-07 13:35:00,201.2,201.26,201.08,201.24,3609.0,193.9185,193.9763,193.8029,193.9571,3609.0
2021-05-07 13:40:00,201.24,201.24,201.03,201.08,4326.0,193.9571,193.9571,193.7547,193.8029,4326.0
2021-05-07 13:45:00,201.05,201.23,201.04,201.11,3675.0,193.7739,193.9474,193.7643,193.8318,3675.0
2021-05-07 13:50:00,201.08,201.1,200.74,200.74,4641.0,193.8029,193.8221,193.4752,193.4752,4641.0
2021-05-07 13:55:00,200.74,200.81,200.47,200.47,4534.0,193.4752,193.5426,193.2149,193.2149,4534.0
2021-05-07 14:00:00,200.45,200.72,200.44,200.64,4809.0,193.1957,193.4559,193.186,193.3788,4809.0
2021-05-07 14:05:00,200.62,200.78,200.6,200.78,2102.0,193.3595,193.5137,193.3402,193.5137,2102.0
2021-05-07 14:10:00,200.74,200.76,200.54,200.61,7685.0,193.4752,193.4944,193.2824,193.3499,7685.0
2021-05-07 14:15:00,200.63,200.66,200.49,200.62,1960.0,193.3691,193.3981,193.2342,193.3595,1960.0
2021-05-07 14:20:00,200.72,200.78,200.45,200.53,3932.0,193.4559,193.5137,193.1957,193.2728,3932.0
2021-05-07 14:25:00,200.53,200.61,200.39,200.45,3780.0,193.2728,193.3499,193.1378,193.1957,3780.0
2021-05-07 14:30:00,200.5,200.76,200.49,200.75,10561.0,193.2439,193.4944,193.2342,193.4848,10561.0
2021-05-07 14:35:00,200.65,200.68,200.49,200.58,5067.0,193.3884,193.4173,193.2342,193.321,5067.0
2021-05-07 14:40:00,200.58,200.67,200.45,200.58,7317.0,193.321,193.4077,193.1957,193.321,7317.0
2021-05-07 14:45:00,200.58,200.89,200.58,200.89,5401.0,193.321,193.6197,193.321,193.6197,5401.0
2021-05-07 14:50:00,200.83,201.06,200.82,201.03,3187.0,193.5619,193.7836,193.5523,193.7547,3187.0
2021-05-07 14:55:00,201.06,201.11,200.99,201.1,2822.0,193.7836,193.8318,193.7161,193.8221,2822.0
2021-05-07 15:00:00,201.09,201.27,201.07,201.18,3624.0,193.8125,193.986,193.7932,193.8992,3624.0
2021-05-07 15:05:00,201.15,201.33,201.04,201.33,3940.0,193.8703,194.0438,193.7643,194.0438,3940.0
2021-05-07 15:10:00,201.32,201.32,201.03,201.18,10459.0,194.0342,194.0342,193.7547,193.8992,10459.0
2021-05-07 15:15:00,201.26,201.32,201.22,201.22,3300.0,193.9763,194.0342,193.9378,193.9378,3300.0
2021-05-07 15:20:00,201.27,201.45,201.26,201.31,13614.0,193.986,194.1595,193.9763,194.0245,13614.0
2021-05-07 15:25:00,201.32,201.45,201.24,201.42,15844.0,194.0342,194.1595,193.9571,194.1306,15844.0
2021-05-07 15:30:00,201.42,201.46,201.25,201.37,20818.0,194.1306,194.1691,193.9667,194.0824,20818.0
2021-05-07 15:35:00,201.37,201.45,201.24,201.39,23064.0,194.0824,194.1595,193.9571,194.1016,23064.0
2021-05-07 15:40:00,201.44,201.44,201.26,201.27,23800.0,194.1498,194.1498,193.9763,193.986,23800.0
2021-05-07 15:45:00,201.28,201.56,201.14,201.56,23111.0,193.9956,194.2655,193.8607,194.2655,23111.0
2021-05-07 15:50:00,201.64,201.7,201.24,201.4,48271.0,194.3426,194.4004,193.9571,194.1113,48271.0
2021-05-07 15:55:00,201.41,201.44,201.14,201.36,84083.0,194.1209,194.1498,193.8607,194.0727,84083.0
2021-05-10 09:30:00,201.75,201.98,201.09,201.13,20454.0,194.4486,194.6703,193.8125,193.8511,20454.0
2021-05-10 09:35:00,201.03,201.32,200.43,200.43,4311.0,193.7547,194.0342,193.1764,193.1764,4311.0
2021-05-10 09:40:00,200.43,201.56,200.34,201.18,9374.0,193.1764,194.2655,193.0896,193.8992,9374.0
2021-05-10 09:45:00,201.28,201.42,201.12,201.18,7746.0,193.9956,194.1306,193.8414,193.8992,7746.0
2021-05-10 09:50:00,201.13,201.13,200.91,201.05,3208.0,193.8511,193.8511,193.639,193.7739,3208.0
2021-05-10 09:55:00,201.06,201.37,201.06,201.27,5730.0,193.7836,194.0824,193.7836,193.986,5730.0
2021-05-10 10:00:00,201.34,201.56,201.18,201.32,7097.0,194.0535,194.2655,193.8992,194.0342,7097.0
2021-05-10 10:05:00,201.37,201.42,201.22,201.36,2449.0,194.0824,194.1306,193.9378,194.0727,2449.0
2021-05-10 10:10:00,201.42,201.49,201.1,201.23,5370.0,194.1306,194.198,193.8221,193.9474,5370.0
2021-05-10 10:15:00,201.11,201.33,201.08,201.25,2915.0,193.8318,194.0438,193.8029,193.9667,2915.0
2021-05-10 10:20:00,201.27,201.4,200.66,200.9,6990.0,193.986,194.1113,193.3981,193.6294,6990.0
2021-05-10 10:25:00,200.83,200.88,200.41,200.59,12696.0,193.5619,193.6101,193.1571,193.3306,12696.0
2021-05-10 10:30:00,200.38,200.61,200.16,200.26,11301.0,193.1282,193.3499,192.9162,193.0125,11301.0
2021-05-10 10:35:00,200.34,200.43,200.01,200.15,10683.0,193.0896,193.1764,192.7716,192.9065,10683.0
2021-05-10 10:40:00,200.18,200.24,199.81,199.92,7630.0,192.9354,192.9933,192.5788,192.6848,7630.0
2021-05-10 10:45:00,199.98,200.17,199.84,199.91,4090.0,192.7427,192.9258,192.6077,192.6752,4090.0
2021-05-10 10:50:00,199.98,200.34,199.98,200.24,5477.0,192.7427,193.0896,192.7427,192.9933,5477.0
2021-05-10 10:55:00,200.32,200.37,200.09,200.19,4690.0,193.0704,193.1186,192.8487,192.9451,4690.0
2021-05-10 11:00:00,200.22,200.27,200.03,200.17,5520.0,192.974,193.0222,192.7909,192.9258,5520.0
2021-05-10 11:05:00,200.14,200.19,199.63,199.73,5605.0,192.8969,192.9451,192.4053,192.5017,5605.0
2021-05-10 11:10:00,199.72,199.78,199.41,199.45,5590.0,192.4921,192.5499,192.1933,192.2319,5590.0
2021-05-10 11:15:00,199.45,199.75,199.35,199.75,4541.0,192.2319,192.521,192.1355,192.521,4541.0
2021-05-10 11:20:00,199.75,200.0,199.7,199.71,6750.0,192.521,192.7619,192.4728,192.4824,6750.0
2021-05-10 11:25:00,199.7,199.7,199.53,199.53,2609.0,192.4728,192.4728,192.309,192.309,2609.0
2021-05-10 11:30:00,199.55,199.55,199.22,199.26,9030.0,192.3282,192.3282,192.0102,192.0487,9030.0
2021-05-10 11:35:00,199.26,199.37,199.09,199.16,6657.0,192.0487,192.1547,191.8849,191.9523,6657.0
2021-05-10 11:40:00,199.15,199.29,199.03,199.25,5103.0,191.9427,192.0776,191.8271,192.0391,5103.0
2021-05-10 11:45:00,199.36,199.62,199.21,199.62,4986.0,192.1451,192.3957,192.0005,192.3957,4986.0
2021-05-10 11:50:00,199.54,199.9,199.48,199.71,4455.0,192.3186,192.6656,192.2608,192.4824,4455.0
2021-05-10 11:55:00,199.75,199.87,199.64,199.67,4848.0,192.521,192.6367,192.415,192.4439,4848.0
2021-05-10 12:00:00,199.7,199.7,199.46,199.54,6838.0,192.4728,192.4728,192.2415,192.3186,6838.0
2021-05-10 12:05:00,199.52,199.76,199.46,199.76,11959.0,192.2993,192.5306,192.2415,192.5306,11959.0
2021-05-10 12:10:00,199.92,200.14,199.83,199.98,6277.0,192.6848,192.8969,192.5981,192.7427,6277.0
2021-05-10 12:15:00,200.0,200.09,199.83,199.84,3750.0,192.7619,192.8487,192.5981,192.6077,3750.0
2021-05-10 12:20:00,199.76,200.0,199.71,199.87,16131.0,192.5306,192.7619,192.4824,192.6367,16131.0
2021-05-10 12:25:00,199.8,199.89,199.67,199.67,3456.0,192.5692,192.6559,192.4439,192.4439,3456.0
2021-05-10 12:30:00,199.75,199.86,199.69,199.84,10204.0,192.521,192.627,192.4632,192.6077,10204.0
2021-05-10 12:35:00,199.79,199.79,199.64,199.68,2699.0,192.5595,192.5595,192.415,192.4535,2699.0
2021-05-10 12:40:00,199.68,199.68,199.46,199.55,3940.0,192.4535,192.4535,192.2415,192.3282,3940.0
2021-05-10 12:45:00,199.59,199.8,199.37,199.38,12299.0,192.3668,192.5692,192.1547,192.1644,12299.0
2021-05-10 12:50:00,199.27,199.43,199.18,199.25,1923.0,192.0584,192.2126,191.9716,192.0391,1923.0
2021-05-10 12:55:00,199.17,199.17,198.84,199.07,9951.0,191.962,191.962,191.6439,191.8656,9951.0
2021-05-10 13:00:00,199.04,199.07,198.84,199.01,2212.0,191.8367,191.8656,191.6439,191.8078,2212.0
2021-05-10 13:05:00,199.03,199.03,198.79,198.92,4887.0,191.8271,191.8271,191.5957,191.721,4887.0
2021-05-10 13:10:00,198.93,198.94,198.75,198.86,6977.0,191.7307,191.7403,191.5572,191.6632,6977.0
2021-05-10 13:15:00,198.91,198.91,198.36,198.43,5523.0,191.7114,191.7114,191.1813,191.2488,5523.0
2021-05-10 13:20:00,198.53,198.56,198.17,198.24,12090.0,191.3451,191.3741,190.9982,191.0656,12090.0
2021-05-10 13:25:00,198.2,198.2,197.61,197.62,13366.0,191.0271,191.0271,190.4584,190.4681,13366.0
2021-05-10 13:30:00,197.64,198.38,197.64,198.33,12484.0,190.4874,191.2006,190.4874,191.1524,12484.0
2021-05-10 13:35:00,198.36,198.61,198.1,198.22,7139.0,191.1813,191.4223,190.9307,191.0464,7139.0
2021-05-10 13:40:00,198.19,198.27,197.94,197.94,3064.0,191.0175,191.0946,190.7765,190.7765,3064.0
2021-05-10 13:45:00,197.94,198.15,197.67,197.75,3135.0,190.7765,190.9789,190.5163,190.5934,3135.0
2021-05-10 13:50:00,197.76,197.79,196.97,197.16,25033.0,190.603,190.6319,189.8416,190.0247,25033.0
2021-05-10 13:55:00,197.33,197.52,197.14,197.34,10991.0,190.1886,190.3717,190.0055,190.1982,10991.0
2021-05-10 14:00:00,197.31,197.31,196.79,196.8,19075.0,190.1693,190.1693,189.6681,189.6778,19075.0
2021-05-10 14:05:00,196.81,197.08,196.79,196.93,14894.0,189.6874,189.9476,189.6681,189.8031,14894.0
2021-05-10 14:10:00,196.92,197.08,196.84,196.99,9823.0,189.7934,189.9476,189.7163,189.8609,9823.0
2021-05-10 14:15:00,196.97,197.04,196.82,196.92,14673.0,189.8416,189.9091,189.697,189.7934,14673.0
2021-05-10 14:20:00,196.98,197.04,196.64,197.01,21922.0,189.8512,189.9091,189.5235,189.8802,21922.0
2021-05-10 14:25:00,196.91,196.96,196.55,196.63,11697.0,189.7838,189.832,189.4368,189.5139,11697.0
2021-05-10 14:30:00,196.65,196.68,196.45,196.6,14336.0,189.5332,189.5621,189.3404,189.485,14336.0
2021-05-10 14:35:00,196.6,196.75,196.36,196.45,12382.0,189.485,189.6296,189.2537,189.3404,12382.0
2021-05-10 14:40:00,196.45,196.48,196.32,196.4,6900.0,189.3404,189.3693,189.2151,189.2922,6900.0
2021-05-10 14:45:00,196.34,196.35,196.09,196.09,10997.0,189.2344,189.244,188.9935,188.9935,10997.0
2021-05-10 14:50:00,196.06,196.1,195.81,196.07,10882.0,188.9645,189.0031,188.7236,188.9742,10882.0
2021-05-10 14:55:00,196.04,196.58,196.01,196.49,10923.0,188.9453,189.4657,188.9163,189.379,10923.0
2021-05-10 15:00:00,196.42,196.68,196.42,196.68,3802.0,189.3115,189.5621,189.3115,189.5621,3802.0
2021-05-10 15:05:00,196.57,196.85,196.52,196.82,3876.0,189.4561,189.7259,189.4079,189.697,3876.0
2021-05-10 15:10:00,196.82,197.26,196.78,196.9,5284.0,189.697,190.1211,189.6585,189.7741,5284.0
2021-05-10 15:15:00,196.93,197.05,196.46,196.53,9520.0,189.8031,189.9187,189.3501,189.4175,9520.0
2021-05-10 15:20:00,196.58,196.68,196.38,196.39,9971.0,189.4657,189.5621,189.273,189.2826,9971.0
2021-05-10 15:25:00,196.43,196.52,196.24,196.27,24790.0,189.3211,189.4079,189.138,189.1669,24790.0
2021-05-10 15:30:00,196.27,196.35,195.92,196.17,79320.0,189.1669,189.244,188.8296,189.0706,79320.0
2021-05-10 15:35:00,196.12,196.15,195.75,196.01,24765.0,189.0224,189.0513,188.6658,188.9163,24765.0
2021-05-10 15:40:00,196.02,196.27,195.92,196.27,37931.0,188.926,189.1669,188.8296,189.1669,37931.0
2021-05-10 15:45:00,196.23,196.27,195.63,195.86,34497.0,189.1284,189.1669,188.5501,188.7718,34497.0
2021-05-10 15:50:00,195.8,195.92,195.5,195.52,60381.0,188.7139,188.8296,188.4248,188.4441,60381.0
2021-05-10 15:55:00,195.58,195.91,195.23,195.24,106115.0,188.5019,188.82,188.1646,188.1742,106115.0
2021-05-11 09:30:00,193.25,193.48,192.0,192.17,35963.0,186.2562,186.4779,185.0515,185.2153,35963.0
2021-05-11 09:35:00,192.09,192.26,191.52,191.52,27534.0,185.1382,185.3021,184.5888,184.5888,27534.0
2021-05-11 09:40:00,191.72,192.05,191.11,191.97,61901.0,184.7816,185.0997,184.1937,185.0226,61901.0
2021-05-11 09:45:00,192.05,192.23,191.39,191.54,27329.0,185.0997,185.2731,184.4635,184.6081,27329.0
2021-05-11 09:50:00,191.63,192.21,191.38,192.21,33128.0,184.6949,185.2539,184.4539,185.2539,33128.0
2021-05-11 09:55:00,192.22,193.05,192.22,193.04,26078.0,185.2635,186.0635,185.2635,186.0538,26078.0
2021-05-11 10:00:00,192.97,193.63,192.96,193.62,13699.0,185.9864,186.6225,185.9767,186.6128,13699.0
2021-05-11 10:05:00,193.63,193.98,193.35,193.69,12971.0,186.6225,186.9598,186.3526,186.6803,12971.0
2021-05-11 10:10:00,193.87,194.27,193.71,194.22,21956.0,186.8538,187.2393,186.6996,187.1911,21956.0
2021-05-11 10:15:00,194.13,194.24,193.77,194.17,9283.0,187.1044,187.2104,186.7574,187.1429,9283.0
2021-05-11 10:20:00,194.31,194.68,193.64,193.65,16622.0,187.2779,187.6345,186.6321,186.6418,16622.0
2021-05-11 10:25:00,193.64,193.64,193.04,193.23,4750.0,186.6321,186.6321,186.0538,186.237,4750.0
2021-05-11 10:30:00,193.1,193.3,192.8,192.99,6738.0,186.1117,186.3044,185.8225,186.0056,6738.0
2021-05-11 10:35:00,192.89,192.92,192.4,192.57,3488.0,185.9093,185.9382,185.437,185.6008,3488.0
2021-05-11 10:40:00,192.57,193.0,192.46,192.7,7616.0,185.6008,186.0153,185.4948,185.7261,7616.0
2021-05-11 10:45:00,192.69,193.08,192.07,193.08,8202.0,185.7165,186.0924,185.1189,186.0924,8202.0
2021-05-11 10:50:00,193.21,193.34,193.06,193.33,4431.0,186.2177,186.343,186.0731,186.3333,4431.0
2021-05-11 10:55:00,193.3,193.74,193.29,193.65,9049.0,186.3044,186.7285,186.2948,186.6418,9049.0
2021-05-11 11:00:00,193.55,193.55,193.19,193.25,8097.0,186.5454,186.5454,186.1984,186.2562,8097.0
2021-05-11 11:05:00,193.31,193.37,192.99,193.0,11903.0,186.3141,186.3719,186.0056,186.0153,11903.0
2021-05-11 11:10:00,192.99,193.28,192.86,193.26,18673.0,186.0056,186.2851,185.8803,186.2659,18673.0
2021-05-11 11:15:00,193.27,193.62,193.02,193.53,48486.0,186.2755,186.6128,186.0346,186.5261,48486.0
2021-05-11 11:20:00,193.52,193.74,193.3,193.6,32884.0,186.5165,186.7285,186.3044,186.5936,32884.0
2021-05-11 11:25:00,193.58,193.95,193.4,193.69,76510.0,186.5743,186.9309,186.4008,186.6803,76510.0
2021-05-11 11:30:00,193.69,194.52,193.69,194.39,28061.0,186.6803,187.4803,186.6803,187.355,28061.0
2021-05-11 11:35:00,194.45,194.45,194.02,194.3,14533.0,187.4128,187.4128,186.9984,187.2682,14533.0
2021-05-11 11:40:00,194.26,194.31,194.06,194.12,10358.0,187.2297,187.2779,187.0369,187.0947,10358.0
2021-05-11 11:45:00,194.13,194.65,194.13,194.62,7954.0,187.1044,187.6056,187.1044,187.5767,7954.0
2021-05-11 11:50:00,194.53,194.71,194.35,194.68,5868.0,187.4899,187.6634,187.3164,187.6345,5868.0
2021-05-11 11:55:00,194.74,195.06,194.68,194.92,9058.0,187.6923,188.0007,187.6345,187.8658,9058.0
2021-05-11 12:00:00,194.9,195.02,194.69,194.76,13807.0,187.8465,187.9622,187.6441,187.7116,13807.0
2021-05-11 12:05:00,194.77,195.22,194.76,195.13,21788.0,187.7212,188.1549,187.7116,188.0682,21788.0
2021-05-11 12:10:00,195.18,195.21,194.95,195.0,6866.0,188.1164,188.1453,187.8947,187.9429,6866.0
2021-05-11 12:15:00,195.12,195.3,195.08,195.27,5367.0,188.0586,188.232,188.02,188.2031,5367.0
2021-05-11 12:20:00,195.28,195.3,195.05,195.27,7707.0,188.2128,188.232,187.9911,188.2031,7707.0
2021-05-11 12:25:00,195.24,195.28,194.99,195.19,6434.0,188.1742,188.2128,187.9333,188.126,6434.0
2021-05-11 12:30:00,195.2,195.27,194.87,195.06,7247.0,188.1357,188.2031,187.8176,188.0007,7247.0
2021-05-11 12:35:00,195.03,195.19,195.0,195.06,10532.0,187.9718,188.126,187.9429,188.0007,10532.0
2021-05-11 12:40:00,195.01,195.24,194.93,194.94,5368.0,187.9525,188.1742,187.8754,187.8851,5368.0
2021-05-11 12:45:00,195.01,195.09,194.89,194.89,4404.0,187.9525,188.0296,187.8369,187.8369,4404.0
2021-05-11 12:50:00,194.93,194.95,194.7,194.85,8114.0,187.8754,187.8947,187.6538,187.7983,8114.0
2021-05-11 12:55:00,194.85,195.09,194.85,195.05,2963.0,187.7983,188.0296,187.7983,187.9911,2963.0
2021-05-11 13:00:00,195.19,195.47,195.07,195.47,12455.0,188.126,188.3959,188.0104,188.3959,12455.0
2021-05-11 13:05:00,195.5,195.52,195.22,195.3,10303.0,188.4248,188.4441,188.1549,188.232,10303.0
2021-05-11 13:10:00,195.36,195.55,195.34,195.53,4827.0,188.2899,188.473,188.2706,188.4537,4827.0
2021-05-11 13:15:00,195.53,195.94,195.43,195.77,3723.0,188.4537,188.8489,188.3573,188.685,3723.0
2021-05-11 13:20:00,195.87,196.15,195.86,196.12,14468.0,188.7814,189.0513,188.7718,189.0224,14468.0
2021-05-11 13:25:00,196.06,196.58,196.01,196.53,4552.0,188.9645,189.4657,188.9163,189.4175,4552.0
2021-05-11 13:30:00,196.52,196.52,196.24,196.33,4289.0,189.4079,189.4079,189.138,189.2248,4289.0
2021-05-11 13:35:00,196.34,196.45,196.23,196.25,9831.0,189.2344,189.3404,189.1284,189.1477,9831.0
2021-05-11 13:40:00,196.31,196.37,196.16,196.16,3290.0,189.2055,189.2633,189.0609,189.0609,3290.0
2021-05-11 13:45:00,196.21,196.4,196.17,196.2,3908.0,189.1091,189.2922,189.0706,189.0995,3908.0
2021-05-11 13:50:00,196.11,196.13,195.4,195.4,4886.0,189.0127,189.032,188.3284,188.3284,4886.0
2021-05-11 13:55:00,195.4,195.61,195.34,195.43,5154.0,188.3284,188.5308,188.2706,188.3573,5154.0
2021-05-11 14:00:00,195.48,195.8,195.48,195.8,3981.0,188.4055,188.7139,188.4055,188.7139,3981.0
2021-05-11 14:05:00,195.85,195.86,195.62,195.64,4511.0,188.7621,188.7718,188.5405,188.5597,4511.0
2021-05-11 14:10:00,195.61,195.67,195.16,195.16,4097.0,188.5308,188.5887,188.0971,188.0971,4097.0
2021-05-11 14:15:00,195.18,195.18,195.04,195.12,2711.0,188.1164,188.1164,187.9815,188.0586,2711.0
2021-05-11 14:20:00,195.21,195.43,195.21,195.43,6114.0,188.1453,188.3573,188.1453,188.3573,6114.0
2021-05-11 14:25:00,195.37,195.73,195.37,195.66,4170.0,188.2995,188.6465,188.2995,188.579,4170.0
2021-05-11 14:30:00,195.58,195.58,195.1,195.2,3649.0,188.5019,188.5019,188.0393,188.1357,3649.0
2021-05-11 14:35:00,195.19,195.19,194.78,194.91,2572.0,188.126,188.126,187.7309,187.8562,2572.0
2021-05-11 14:40:00,194.83,194.9,194.7,194.74,6331.0,187.7791,187.8465,187.6538,187.6923,6331.0
2021-05-11 14:45:00,194.71,195.09,194.67,195.09,3629.0,187.6634,188.0296,187.6248,188.0296,3629.0
2021-05-11 14:50:00,195.06,195.18,194.85,195.03,5766.0,188.0007,188.1164,187.7983,187.9718,5766.0
2021-05-11 14:55:00,195.03,195.08,194.79,194.92,4624.0,187.9718,188.02,187.7405,187.8658,4624.0
2021-05-11 15:00:00,194.96,195.01,194.86,194.96,3089.0,187.9043,187.9525,187.808,187.9043,3089.0
2021-05-11 15:05:00,194.9,195.03,194.68,194.79,5564.0,187.8465,187.9718,187.6345,187.7405,5564.0
2021-05-11 15:10:00,194.76,194.92,194.71,194.85,27230.0,187.7116,187.8658,187.6634,187.7983,27230.0
2021-05-11 15:15:00,194.85,195.43,194.76,195.42,6240.0,187.7983,188.3573,187.7116,188.3477,6240.0
2021-05-11 15:20:00,195.49,195.56,195.3,195.52,4981.0,188.4152,188.4826,188.232,188.4441,4981.0
2021-05-11 15:25:00,195.52,195.58,195.28,195.33,5589.0,188.4441,188.5019,188.2128,188.261,5589.0
2021-05-11 15:30:00,195.24,195.37,194.83,194.9,10585.0,188.1742,188.2995,187.7791,187.8465,10585.0
2021-05-11 15:35:00,194.9,194.92,194.48,194.69,12880.0,187.8465,187.8658,187.4417,187.6441,12880.0
2021-05-11 15:40:00,194.71,194.97,194.71,194.93,13033.0,187.6634,187.914,187.6634,187.8754,13033.0
2021-05-11 15:45:00,194.91,195.29,194.85,195.09,21656.0,187.8562,188.2224,187.7983,188.0296,21656.0
2021-05-11 15:50:00,195.12,195.17,194.91,194.99,29961.0,188.0586,188.1067,187.8562,187.9333,29961.0
2021-05-11 15:55:00,194.92,195.13,194.72,195.11,48427.0,187.8658,188.0682,187.673,188.0489,48427.0
2021-05-12 09:30:00,193.49,193.91,192.5,193.09,24385.0,186.4875,186.8923,185.5334,186.102,24385.0
2021-05-12 09:35:00,193.44,193.8,193.19,193.29,9092.0,186.4394,186.7863,186.1984,186.2948,9092.0
2021-05-12 09:40:00,193.26,194.09,193.08,193.89,28683.0,186.2659,187.0658,186.0924,186.8731,28683.0
2021-05-12 09:45:00,193.92,194.15,193.57,193.78,17112.0,186.902,187.1237,186.5647,186.7671,17112.0
2021-05-12 09:50:00,193.78,194.01,193.61,193.84,23573.0,186.7671,186.9887,186.6032,186.8249,23573.0
2021-05-12 09:55:00,193.85,194.05,193.64,193.73,37983.0,186.8345,187.0273,186.6321,186.7189,37983.0
2021-05-12 10:00:00,193.66,193.91,193.28,193.8,45059.0,186.6514,186.8923,186.2851,186.7863,45059.0
2021-05-12 10:05:00,193.82,194.77,193.82,194.68,8194.0,186.8056,187.7212,186.8056,187.6345,8194.0
2021-05-12 10:10:00,194.74,194.74,194.01,194.28,7153.0,187.6923,187.6923,186.9887,187.249,7153.0
2021-05-12 10:15:00,194.2,194.88,194.2,194.83,22408.0,187.1719,187.8272,187.1719,187.7791,22408.0
2021-05-12 10:20:00,194.87,195.31,194.76,195.18,13706.0,187.8176,188.2417,187.7116,188.1164,13706.0
2021-05-12 10:25:00,195.15,195.23,194.76,194.77,16923.0,188.0875,188.1646,187.7116,187.7212,16923.0
2021-05-12 10:30:00,194.73,194.77,194.05,194.05,8710.0,187.6827,187.7212,187.0273,187.0273,8710.0
2021-05-12 10:35:00,194.08,194.52,194.05,194.19,9163.0,187.0562,187.4803,187.0273,187.1622,9163.0
2021-05-12 10:40:00,194.13,194.38,193.87,194.35,22914.0,187.1044,187.3453,186.8538,187.3164,22914.0
2021-05-12 10:45:00,194.28,194.35,193.79,194.03,10371.0,187.249,187.3164,186.7767,187.008,10371.0
2021-05-12 10:50:00,194.04,194.2,193.96,193.99,13888.0,187.0176,187.1719,186.9405,186.9695,13888.0
2021-05-12 10:55:00,194.09,194.28,193.96,194.12,35122.0,187.0658,187.249,186.9405,187.0947,35122.0
2021-05-12 11:00:00,194.08,194.33,193.99,194.33,8739.0,187.0562,187.2971,186.9695,187.2971,8739.0
2021-05-12 11:05:00,194.39,194.46,193.91,194.46,8399.0,187.355,187.4224,186.8923,187.4224,8399.0
2021-05-12 11:10:00,194.38,194.43,194.23,194.35,6958.0,187.3453,187.3935,187.2008,187.3164,6958.0
2021-05-12 11:15:00,194.45,194.79,194.38,194.79,13166.0,187.4128,187.7405,187.3453,187.7405,13166.0
2021-05-12 11:20:00,194.8,194.8,194.33,194.44,7526.0,187.7501,187.7501,187.2971,187.4032,7526.0
2021-05-12 11:25:00,194.49,194.52,194.25,194.52,6419.0,187.4514,187.4803,187.22,187.4803,6419.0
2021-05-12 11:30:00,194.46,194.71,194.35,194.41,7996.0,187.4224,187.6634,187.3164,187.3743,7996.0
2021-05-12 11:35:00,194.37,194.53,194.21,194.49,7798.0,187.3357,187.4899,187.1815,187.4514,7798.0
2021-05-12 11:40:00,194.47,195.29,194.44,195.23,7429.0,187.4321,188.2224,187.4032,188.1646,7429.0
2021-05-12 11:45:00,195.23,195.23,194.23,194.43,8648.0,188.1646,188.1646,187.2008,187.3935,8648.0
2021-05-12 11:50:00,194.37,194.45,194.18,194.4,19251.0,187.3357,187.4128,187.1526,187.3646,19251.0
2021-05-12 11:55:00,194.32,194.8,194.25,194.8,18160.0,187.2875,187.7501,187.22,187.7501,18160.0
2021-05-12 12:00:00,194.75,194.86,194.47,194.47,24515.0,187.7019,187.808,187.4321,187.4321,24515.0
2021-05-12 12:05:00,194.55,195.29,194.55,195.04,7542.0,187.5092,188.2224,187.5092,187.9815,7542.0
2021-05-12 12:10:00,195.1,195.73,194.9,195.48,19087.0,188.0393,188.6465,187.8465,188.4055,19087.0
2021-05-12 12:15:00,195.4,195.52,195.1,195.43,14903.0,188.3284,188.4441,188.0393,188.3573,14903.0
2021-05-12 12:20:00,195.38,196.45,195.37,196.22,13985.0,188.3091,189.3404,188.2995,189.1187,13985.0
2021-05-12 12:25:00,196.22,196.55,195.91,195.94,31978.0,189.1187,189.4368,188.82,188.8489,31978.0
2021-05-12 12:30:00,195.9,196.0,195.62,195.74,10777.0,188.8103,188.9067,188.5405,188.6561,10777.0
2021-05-12 12:35:00,195.71,195.8,195.48,195.71,6862.0,188.6272,188.7139,188.4055,188.6272,6862.0
2021-05-12 12:40:00,195.69,195.69,195.38,195.39,14983.0,188.6079,188.6079,188.3091,188.3188,14983.0
2021-05-12 12:45:00,195.3,195.3,194.93,195.17,7021.0,188.232,188.232,187.8754,188.1067,7021.0
2021-05-12 12:50:00,195.17,195.56,195.17,195.56,6669.0,188.1067,188.4826,188.1067,188.4826,6669.0
2021-05-12 12:55:00,195.55,195.82,195.49,195.68,6592.0,188.473,188.7332,188.4152,188.5983,6592.0
2021-05-12 13:00:00,195.64,196.04,195.5,196.03,18795.0,188.5597,188.9453,188.4248,188.9356,18795.0
2021-05-12 13:05:00,196.05,196.06,195.55,195.65,12397.0,188.9549,188.9645,188.473,188.5694,12397.0
2021-05-12 13:10:00,195.66,195.97,195.61,195.79,6697.0,188.579,188.8778,188.5308,188.7043,6697.0
2021-05-12 13:15:00,195.79,195.99,195.73,195.8,13583.0,188.7043,188.8971,188.6465,188.7139,13583.0
2021-05-12 13:20:00,195.88,195.99,195.68,195.83,9407.0,188.7911,188.8971,188.5983,188.7429,9407.0
2021-05-12 13:25:00,195.78,195.87,195.54,195.68,11446.0,188.6947,188.7814,188.4634,188.5983,11446.0
2021-05-12 13:30:00,195.74,195.85,195.4,195.42,6235.0,188.6561,188.7621,188.3284,188.3477,6235.0
2021-05-12 13:35:00,195.45,196.12,195.44,195.95,14152.0,188.3766,189.0224,188.367,188.8585,14152.0
2021-05-12 13:40:00,195.88,195.93,195.64,195.76,5269.0,188.7911,188.8392,188.5597,188.6754,5269.0
2021-05-12 13:45:00,195.8,195.95,195.59,195.66,10262.0,188.7139,188.8585,188.5115,188.579,10262.0
2021-05-12 13:50:00,195.66,195.96,195.53,195.96,7332.0,188.579,188.8682,188.4537,188.8682,7332.0
2021-05-12 13:55:00,195.98,196.28,195.81,196.01,8753.0,188.8874,189.1766,188.7236,188.9163,8753.0
2021-05-12 14:00:00,195.97,196.14,195.56,195.56,7195.0,188.8778,189.0416,188.4826,188.4826,7195.0
2021-05-12 14:05:00,195.57,195.85,195.57,195.58,8436.0,188.4923,188.7621,188.4923,188.5019,8436.0
2021-05-12 14:10:00,195.58,195.72,195.28,195.4,22162.0,188.5019,188.6368,188.2128,188.3284,22162.0
2021-05-12 14:15:00,195.33,195.8,195.3,195.8,18422.0,188.261,188.7139,188.232,188.7139,18422.0
2021-05-12 14:20:00,195.94,195.94,195.56,195.71,9765.0,188.8489,188.8489,188.4826,188.6272,9765.0
2021-05-12 14:25:00,195.74,196.02,195.67,195.89,8246.0,188.6561,188.926,188.5887,188.8007,8246.0
2021-05-12 14:30:00,195.89,195.89,195.53,195.84,10457.0,188.8007,188.8007,188.4537,188.7525,10457.0
2021-05-12 14:35:00,195.76,195.89,195.54,195.65,9854.0,188.6754,188.8007,188.4634,188.5694,9854.0
2021-05-12 14:40:00,195.58,195.69,195.44,195.5,11892.0,188.5019,188.6079,188.367,188.4248,11892.0
2021-05-12 14:45:00,195.53,196.09,195.47,196.09,13853.0,188.4537,188.9935,188.3959,188.9935,13853.0
2021-05-12 14:50:00,196.14,196.5,196.1,196.5,18144.0,189.0416,189.3886,189.0031,189.3886,18144.0
2021-05-12 14:55:00,196.67,196.67,196.15,196.18,34106.0,189.5525,189.5525,189.0513,189.0802,34106.0
2021-05-12 15:00:00,196.16,196.23,195.54,195.54,9660.0,189.0609,189.1284,188.4634,188.4634,9660.0
2021-05-12 15:05:00,195.48,195.82,195.48,195.77,9495.0,188.4055,188.7332,188.4055,188.685,9495.0
2021-05-12 15:10:00,195.78,195.82,195.47,195.6,41109.0,188.6947,188.7332,188.3959,188.5212,41109.0
2021-05-12 15:15:00,195.44,195.55,195.14,195.14,11844.0,188.367,188.473,188.0778,188.0778,11844.0
2021-05-12 15:20:00,195.23,195.45,195.02,195.02,11683.0,188.1646,188.3766,187.9622,187.9622,11683.0
2021-05-12 15:25:00,194.99,195.34,194.92,195.33,10626.0,187.9333,188.2706,187.8658,188.261,10626.0
2021-05-12 15:30:00,195.26,195.43,195.03,195.31,15245.0,188.1935,188.3573,187.9718,188.2417,15245.0
2021-05-12 15:35:00,195.28,195.41,195.08,195.28,17707.0,188.2128,188.3381,188.02,188.2128,17707.0
2021-05-12 15:40:00,195.29,195.63,195.25,195.52,26480.0,188.2224,188.5501,188.1839,188.4441,26480.0
2021-05-12 15:45:00,195.5,195.63,195.35,195.49,36444.0,188.4248,188.5501,188.2802,188.4152,36444.0
2021-05-12 15:50:00,195.49,195.49,194.81,194.81,60631.0,188.4152,188.4152,187.7598,187.7598,60631.0
2021-05-12 15:55:00,194.74,195.27,194.61,194.86,72144.0,187.6923,188.2031,187.567,187.808,72144.0
2021-05-13 09:30:00,196.0,197.99,195.59,197.53,59424.0,188.9067,190.8247,188.5115,190.3813,59424.0
2021-05-13 09:35:00,197.89,197.96,196.14,196.15,13328.0,190.7283,190.7958,189.0416,189.0513,13328.0
2021-05-13 09:40:00,196.29,197.05,196.18,196.89,113760.0,189.1862,189.9187,189.0802,189.7645,113760.0
2021-05-13 09:45:00,196.9,197.45,196.06,196.09,13775.0,189.7741,190.3042,188.9645,188.9935,13775.0
2021-05-13 09:50:00,196.09,196.7,195.77,196.28,10483.0,188.9935,189.5814,188.685,189.1766,10483.0
2021-05-13 09:55:00,196.41,196.63,196.05,196.63,6177.0,189.3019,189.5139,188.9549,189.5139,6177.0
2021-05-13 10:00:00,196.64,197.26,196.64,197.0,7837.0,189.5235,190.1211,189.5235,189.8705,7837.0
2021-05-13 10:05:00,197.03,197.08,196.3,196.3,9883.0,189.8994,189.9476,189.1959,189.1959,9883.0
2021-05-13 10:10:00,196.28,196.84,196.23,196.48,11258.0,189.1766,189.7163,189.1284,189.3693,11258.0
2021-05-13 10:15:00,196.59,196.69,196.16,196.21,8824.0,189.4754,189.5717,189.0609,189.1091,8824.0
2021-05-13 10:20:00,196.25,196.44,196.04,196.42,10624.0,189.1477,189.3308,188.9453,189.3115,10624.0
2021-05-13 10:25:00,196.33,196.46,196.09,196.3,8999.0,189.2248,189.3501,188.9935,189.1959,8999.0
2021-05-13 10:30:00,196.6,197.15,196.6,197.0,4599.0,189.485,190.0151,189.485,189.8705,4599.0
2021-05-13 10:35:00,196.94,197.05,196.67,196.77,4148.0,189.8127,189.9187,189.5525,189.6488,4148.0
2021-05-13 10:40:00,196.82,196.94,196.52,196.73,5640.0,189.697,189.8127,189.4079,189.6103,5640.0
2021-05-13 10:45:00,196.73,197.08,196.73,196.81,7423.0,189.6103,189.9476,189.6103,189.6874,7423.0
2021-05-13 10:50:00,196.87,197.18,196.79,197.11,4380.0,189.7452,190.044,189.6681,189.9765,4380.0
2021-05-13 10:55:00,197.2,197.8,197.2,197.5,12164.0,190.0633,190.6416,190.0633,190.3524,12164.0
2021-05-13 11:00:00,197.48,197.49,197.06,197.09,7935.0,190.3331,190.3428,189.9283,189.9573,7935.0
2021-05-13 11:05:00,197.16,197.16,196.78,196.86,5901.0,190.0247,190.0247,189.6585,189.7356,5901.0
2021-05-13 11:10:00,196.78,197.14,196.78,196.99,5884.0,189.6585,190.0055,189.6585,189.8609,5884.0
2021-05-13 11:15:00,197.03,197.35,196.99,197.33,12395.0,189.8994,190.2079,189.8609,190.1886,12395.0
2021-05-13 11:20:00,197.33,197.36,197.11,197.18,6272.0,190.1886,190.2175,189.9765,190.044,6272.0
2021-05-13 11:25:00,197.2,197.26,196.81,196.91,7878.0,190.0633,190.1211,189.6874,189.7838,7878.0
2021-05-13 11:30:00,196.86,197.0,196.7,197.0,3122.0,189.7356,189.8705,189.5814,189.8705,3122.0
2021-05-13 11:35:00,196.93,197.06,196.75,196.96,4495.0,189.8031,189.9283,189.6296,189.832,4495.0
2021-05-13 11:40:00,196.96,196.96,196.17,196.23,5672.0,189.832,189.832,189.0706,189.1284,5672.0
2021-05-13 11:45:00,196.23,196.25,196.0,196.25,4603.0,189.1284,189.1477,188.9067,189.1477,4603.0
2021-05-13 11:50:00,196.24,196.55,196.23,196.37,3941.0,189.138,189.4368,189.1284,189.2633,3941.0
2021-05-13 11:55:00,196.46,196.47,196.07,196.25,3007.0,189.3501,189.3597,188.9742,189.1477,3007.0
2021-05-13 12:00:00,196.38,196.73,196.35,196.63,2965.0,189.273,189.6103,189.244,189.5139,2965.0
2021-05-13 12:05:00,196.62,196.99,196.6,196.84,4128.0,189.5043,189.8609,189.485,189.7163,4128.0
2021-05-13 12:10:00,196.91,196.97,196.74,196.84,2073.0,189.7838,189.8416,189.6199,189.7163,2073.0
2021-05-13 12:15:00,196.78,196.96,196.66,196.66,3842.0,189.6585,189.832,189.5428,189.5428,3842.0
2021-05-13 12:20:00,196.69,196.76,196.24,196.27,6397.0,189.5717,189.6392,189.138,189.1669,6397.0
2021-05-13 12:25:00,196.3,196.54,196.22,196.44,6905.0,189.1959,189.4272,189.1187,189.3308,6905.0
2021-05-13 12:30:00,196.45,196.64,196.45,196.63,3459.0,189.3404,189.5235,189.3404,189.5139,3459.0
2021-05-13 12:35:00,196.64,196.64,196.33,196.33,4959.0,189.5235,189.5235,189.2248,189.2248,4959.0
2021-05-13 12:40:00,196.36,196.36,196.08,196.26,5418.0,189.2537,189.2537,188.9838,189.1573,5418.0
2021-05-13 12:45:00,196.24,196.38,196.23,196.33,3947.0,189.138,189.273,189.1284,189.2248,3947.0
2021-05-13 12:50:00,196.38,196.44,195.95,196.03,6338.0,189.273,189.3308,188.8585,188.9356,6338.0
2021-05-13 12:55:00,196.04,196.1,195.64,195.67,4000.0,188.9453,189.0031,188.5597,188.5887,4000.0
2021-05-13 13:00:00,195.67,195.67,195.21,195.61,7691.0,188.5887,188.5887,188.1453,188.5308,7691.0
2021-05-13 13:05:00,195.62,196.01,195.5,196.01,4768.0,188.5405,188.9163,188.4248,188.9163,4768.0
2021-05-13 13:10:00,196.09,196.34,196.05,196.25,6695.0,188.9935,189.2344,188.9549,189.1477,6695.0
2021-05-13 13:15:00,196.31,196.44,195.8,195.8,81362.0,189.2055,189.3308,188.7139,188.7139,81362.0
2021-05-13 13:20:00,195.9,195.9,195.21,195.36,13836.0,188.8103,188.8103,188.1453,188.2899,13836.0
2021-05-13 13:25:00,195.39,195.46,195.25,195.33,14092.0,188.3188,188.3863,188.1839,188.261,14092.0
2021-05-13 13:30:00,195.34,195.49,194.94,195.01,15312.0,188.2706,188.4152,187.8851,187.9525,15312.0
2021-05-13 13:35:00,195.01,195.14,194.83,195.03,14354.0,187.9525,188.0778,187.7791,187.9718,14354.0
2021-05-13 13:40:00,195.09,195.09,194.81,195.0,14362.0,188.0296,188.0296,187.7598,187.9429,14362.0
2021-05-13 13:45:00,195.0,195.06,194.63,194.71,9366.0,187.9429,188.0007,187.5863,187.6634,9366.0
2021-05-13 13:50:00,194.71,195.38,194.71,195.38,2171.0,187.6634,188.3091,187.6634,188.3091,2171.0
2021-05-13 13:55:00,195.46,195.59,195.34,195.34,5384.0,188.3863,188.5115,188.2706,188.2706,5384.0
2021-05-13 14:00:00,195.4,195.95,195.38,195.88,4227.0,188.3284,188.8585,188.3091,188.7911,4227.0
2021-05-13 14:05:00,195.88,196.74,195.88,196.57,5269.0,188.7911,189.6199,188.7911,189.4561,5269.0
2021-05-13 14:10:00,196.67,196.68,196.38,196.41,9740.0,189.5525,189.5621,189.273,189.3019,9740.0
2021-05-13 14:15:00,196.43,196.43,196.02,196.02,6476.0,189.3211,189.3211,188.926,188.926,6476.0
2021-05-13 14:20:00,196.14,196.52,196.14,196.37,6625.0,189.0416,189.4079,189.0416,189.2633,6625.0
2021-05-13 14:25:00,196.29,196.39,196.09,196.13,9929.0,189.1862,189.2826,188.9935,189.032,9929.0
2021-05-13 14:30:00,196.16,196.29,196.03,196.28,17097.0,189.0609,189.1862,188.9356,189.1766,17097.0
2021-05-13 14:35:00,196.39,196.73,196.33,196.73,6011.0,189.2826,189.6103,189.2248,189.6103,6011.0
2021-05-13 14:40:00,196.8,196.98,196.55,196.98,5835.0,189.6778,189.8512,189.4368,189.8512,5835.0
2021-05-13 14:45:00,196.98,197.4,196.86,197.4,13900.0,189.8512,190.256,189.7356,190.256,13900.0
2021-05-13 14:50:00,197.44,197.45,197.22,197.32,11689.0,190.2946,190.3042,190.0826,190.1789,11689.0
2021-05-13 14:55:00,197.4,197.62,197.3,197.52,9157.0,190.256,190.4681,190.1597,190.3717,9157.0
2021-05-13 15:00:00,197.54,197.89,197.47,197.87,17258.0,190.391,190.7283,190.3235,190.709,17258.0
2021-05-13 15:05:00,197.9,198.17,197.9,198.15,11095.0,190.7379,190.9982,190.7379,190.9789,11095.0
2021-05-13 15:10:00,198.17,198.18,197.63,197.91,17935.0,190.9982,191.0078,190.4777,190.7476,17935.0
2021-05-13 15:15:00,197.93,198.34,197.92,198.21,18493.0,190.7669,191.162,190.7572,191.0367,18493.0
2021-05-13 15:20:00,198.25,198.29,197.88,197.91,13284.0,191.0753,191.1138,190.7187,190.7476,13284.0
2021-05-13 15:25:00,197.94,197.94,197.52,197.81,10262.0,190.7765,190.7765,190.3717,190.6512,10262.0
2021-05-13 15:30:00,197.84,198.19,197.84,198.01,18015.0,190.6801,191.0175,190.6801,190.844,18015.0
2021-05-13 15:35:00,198.01,198.23,197.75,198.08,16609.0,190.844,191.056,190.5934,190.9114,16609.0
2021-05-13 15:40:00,198.07,198.29,197.87,198.18,18688.0,190.9018,191.1138,190.709,191.0078,18688.0
2021-05-13 15:45:00,198.18,198.22,197.6,197.63,17876.0,191.0078,191.0464,190.4488,190.4777,17876.0
2021-05-13 15:50:00,197.57,197.7,197.16,197.31,25476.0,190.4199,190.5452,190.0247,190.1693,25476.0
2021-05-13 15:55:00,197.29,197.43,196.66,196.68,93170.0,190.15,190.285,189.5428,189.5621,93170.0
2021-05-14 09:30:00,198.02,198.78,197.69,198.12,19972.0,190.8536,191.5861,190.5355,190.95,19972.0
2021-05-14 09:35:00,198.06,198.31,197.31,197.84,11528.0,190.8922,191.1331,190.1693,190.6801,11528.0
2021-05-14 09:40:00,197.97,197.97,197.4,197.94,109702.0,190.8054,190.8054,190.256,190.7765,109702.0
2021-05-14 09:45:00,197.89,198.28,197.66,198.28,3700.0,190.7283,191.1042,190.5066,191.1042,3700.0
2021-05-14 09:50:00,198.28,198.65,198.16,198.62,14199.0,191.1042,191.4608,190.9885,191.4319,14199.0
2021-05-14 09:55:00,198.5,198.94,198.35,198.86,8284.0,191.3162,191.7403,191.1717,191.6632,8284.0
2021-05-14 10:00:00,198.79,198.95,198.55,198.82,7502.0,191.5957,191.7499,191.3644,191.6247,7502.0
2021-05-14 10:05:00,198.91,199.1,198.48,198.69,9377.0,191.7114,191.8945,191.297,191.4994,9377.0
2021-05-14 10:10:00,198.76,198.98,198.64,198.9,7293.0,191.5668,191.7789,191.4512,191.7018,7293.0
2021-05-14 10:15:00,198.97,199.11,198.88,199.0,5402.0,191.7692,191.9042,191.6825,191.7981,5402.0
2021-05-14 10:20:00,198.99,199.35,198.99,199.35,7281.0,191.7885,192.1355,191.7885,192.1355,7281.0
2021-05-14 10:25:00,199.31,199.45,199.13,199.29,6399.0,192.0969,192.2319,191.9234,192.0776,6399.0
2021-05-14 10:30:00,199.29,199.44,199.19,199.35,6067.0,192.0776,192.2222,191.9813,192.1355,6067.0
2021-05-14 10:35:00,199.41,199.41,199.11,199.2,7607.0,192.1933,192.1933,191.9042,191.9909,7607.0
2021-05-14 10:40:00,199.24,199.32,198.93,199.03,6210.0,192.0295,192.1066,191.7307,191.8271,6210.0
2021-05-14 10:45:00,199.12,199.41,199.12,199.32,8007.0,191.9138,192.1933,191.9138,192.1066,8007.0
2021-05-14 10:50:00,199.33,199.44,199.3,199.34,3766.0,192.1162,192.2222,192.0873,192.1258,3766.0
2021-05-14 10:55:00,199.4,199.69,199.38,199.58,7650.0,192.1837,192.4632,192.1644,192.3571,7650.0
2021-05-14 11:00:00,199.63,199.75,199.54,199.66,21349.0,192.4053,192.521,192.3186,192.4343,21349.0
2021-05-14 11:05:00,199.7,199.94,199.7,199.75,6929.0,192.4728,192.7041,192.4728,192.521,6929.0
2021-05-14 11:10:00,199.75,199.85,199.7,199.75,7649.0,192.521,192.6174,192.4728,192.521,7649.0
2021-05-14 11:15:00,199.75,200.0,199.7,199.92,9140.0,192.521,192.7619,192.4728,192.6848,9140.0
2021-05-14 11:20:00,200.01,200.08,199.93,199.97,16837.0,192.7716,192.8391,192.6945,192.733,16837.0
2021-05-14 11:25:00,200.01,200.19,199.87,200.1,8540.0,192.7716,192.9451,192.6367,192.8583,8540.0
2021-05-14 11:30:00,200.06,200.23,199.94,200.12,5463.0,192.8198,192.9836,192.7041,192.8776,5463.0
2021-05-14 11:35:00,200.13,200.2,199.97,200.2,3758.0,192.8872,192.9547,192.733,192.9547,3758.0
2021-05-14 11:40:00,200.19,200.19,200.0,200.06,4275.0,192.9451,192.9451,192.7619,192.8198,4275.0
2021-05-14 11:45:00,200.08,200.11,199.95,200.05,6748.0,192.8391,192.868,192.7138,192.8101,6748.0
2021-05-14 11:50:00,200.09,200.11,199.92,199.99,7820.0,192.8487,192.868,192.6848,192.7523,7820.0
2021-05-14 11:55:00,200.0,200.06,199.81,199.81,11668.0,192.7619,192.8198,192.5788,192.5788,11668.0
2021-05-14 12:00:00,199.9,199.95,199.78,199.94,4823.0,192.6656,192.7138,192.5499,192.7041,4823.0
2021-05-14 12:05:00,199.92,199.94,199.77,199.78,1703.0,192.6848,192.7041,192.5403,192.5499,1703.0
2021-05-14 12:10:00,199.82,199.82,199.58,199.67,5383.0,192.5885,192.5885,192.3571,192.4439,5383.0
2021-05-14 12:15:00,199.66,199.85,199.66,199.81,4670.0,192.4343,192.6174,192.4343,192.5788,4670.0
2021-05-14 12:20:00,199.85,199.85,199.71,199.73,4390.0,192.6174,192.6174,192.4824,192.5017,4390.0
2021-05-14 12:25:00,199.72,199.9,199.71,199.89,2875.0,192.4921,192.6656,192.4824,192.6559,2875.0
2021-05-14 12:30:00,199.88,199.91,199.77,199.83,3222.0,192.6463,192.6752,192.5403,192.5981,3222.0
2021-05-14 12:35:00,199.79,199.79,199.69,199.75,4245.0,192.5595,192.5595,192.4632,192.521,4245.0
2021-05-14 12:40:00,199.75,199.92,199.72,199.92,6189.0,192.521,192.6848,192.4921,192.6848,6189.0
2021-05-14 12:45:00,199.87,199.93,199.81,199.91,7664.0,192.6367,192.6945,192.5788,192.6752,7664.0
2021-05-14 12:50:00,199.9,200.0,199.8,199.99,7503.0,192.6656,192.7619,192.5692,192.7523,7503.0
2021-05-14 12:55:00,199.99,200.12,199.94,200.12,4524.0,192.7523,192.8776,192.7041,192.8776,4524.0
2021-05-14 13:00:00,200.08,200.25,200.08,200.25,4046.0,192.8391,193.0029,192.8391,193.0029,4046.0
2021-05-14 13:05:00,200.2,200.25,200.18,200.22,2903.0,192.9547,193.0029,192.9354,192.974,2903.0
2021-05-14 13:10:00,200.22,200.22,199.94,200.0,3581.0,192.974,192.974,192.7041,192.7619,3581.0
2021-05-14 13:15:00,200.01,200.11,199.51,199.51,17304.0,192.7716,192.868,192.2897,192.2897,17304.0
2021-05-14 13:20:00,199.49,199.49,199.09,199.09,1122.0,192.2704,192.2704,191.8849,191.8849,1122.0
2021-05-14 13:25:00,199.0,199.17,199.0,199.11,3891.0,191.7981,191.962,191.7981,191.9042,3891.0
2021-05-14 13:30:00,199.08,199.12,199.0,199.04,4300.0,191.8752,191.9138,191.7981,191.8367,4300.0
2021-05-14 13:35:00,199.05,199.17,199.04,199.15,3358.0,191.8463,191.962,191.8367,191.9427,3358.0
2021-05-14 13:40:00,199.12,199.44,199.07,199.41,5312.0,191.9138,192.2222,191.8656,192.1933,5312.0
2021-05-14 13:45:00,199.43,199.67,199.41,199.66,5943.0,192.2126,192.4439,192.1933,192.4343,5943.0
2021-05-14 13:50:00,199.65,199.76,199.63,199.74,8537.0,192.4246,192.5306,192.4053,192.5114,8537.0
2021-05-14 13:55:00,199.78,199.87,199.71,199.8,4164.0,192.5499,192.6367,192.4824,192.5692,4164.0
2021-05-14 14:00:00,199.77,199.83,199.69,199.82,4601.0,192.5403,192.5981,192.4632,192.5885,4601.0
2021-05-14 14:05:00,199.81,199.9,199.75,199.9,4550.0,192.5788,192.6656,192.521,192.6656,4550.0
2021-05-14 14:10:00,199.91,199.91,199.72,199.82,3173.0,192.6752,192.6752,192.4921,192.5885,3173.0
2021-05-14 14:15:00,199.89,200.0,199.84,199.92,7353.0,192.6559,192.7619,192.6077,192.6848,7353.0
2021-05-14 14:20:00,199.95,199.96,199.69,199.84,7636.0,192.7138,192.7234,192.4632,192.6077,7636.0
2021-05-14 14:25:00,199.81,199.81,199.58,199.79,9484.0,192.5788,192.5788,192.3571,192.5595,9484.0
2021-05-14 14:30:00,199.8,199.9,199.8,199.87,3907.0,192.5692,192.6656,192.5692,192.6367,3907.0
2021-05-14 14:35:00,199.89,199.92,199.53,199.55,3818.0,192.6559,192.6848,192.309,192.3282,3818.0
2021-05-14 14:40:00,199.56,199.61,199.48,199.5,4892.0,192.3379,192.3861,192.2608,192.28,4892.0
2021-05-14 14:45:00,199.5,199.56,199.46,199.56,5689.0,192.28,192.3379,192.2415,192.3379,5689.0
2021-05-14 14:50:00,199.51,199.6,199.48,199.49,6902.0,192.2897,192.3764,192.2608,192.2704,6902.0
2021-05-14 14:55:00,199.49,199.49,199.14,199.19,4278.0,192.2704,192.2704,191.9331,191.9813,4278.0
2021-05-14 15:00:00,199.23,199.23,198.99,198.99,4722.0,192.0198,192.0198,191.7885,191.7885,4722.0
2021-05-14 15:05:00,198.99,199.06,198.95,199.03,5015.0,191.7885,191.856,191.7499,191.8271,5015.0
2021-05-14 15:10:00,199.06,199.1,198.85,198.96,7311.0,191.856,191.8945,191.6536,191.7596,7311.0
2021-05-14 15:15:00,198.9,199.01,198.89,198.94,9054.0,191.7018,191.8078,191.6921,191.7403,9054.0
2021-05-14 15:20:00,198.94,198.94,198.6,198.63,8687.0,191.7403,191.7403,191.4126,191.4415,8687.0
2021-05-14 15:25:00,198.66,198.71,198.54,198.65,10111.0,191.4704,191.5186,191.3548,191.4608,10111.0
2021-05-14 15:30:00,198.67,198.76,198.49,198.6,17945.0,191.4801,191.5668,191.3066,191.4126,17945.0
2021-05-14 15:35:00,198.59,198.83,198.59,198.75,13312.0,191.403,191.6343,191.403,191.5572,13312.0
2021-05-14 15:40:00,198.74,198.86,198.7,198.82,8629.0,191.5475,191.6632,191.509,191.6247,8629.0
2021-05-14 15:45:00,198.8,198.99,198.71,198.96,16405.0,191.6054,191.7885,191.5186,191.7596,16405.0
2021-05-14 15:50:00,198.94,199.27,198.87,199.18,36702.0,191.7403,192.0584,191.6728,191.9716,36702.0
2021-05-14 15:55:00,199.17,199.2,198.74,198.92,67952.0,191.962,191.9909,191.5475,191.721,67952.0
2021-05-17 09:30:00,197.37,197.49,196.61,196.92,39002.0,190.2271,190.3428,189.4946,189.7934,39002.0
2021-05-17 09:35:00,197.06,197.69,196.83,197.58,3821.0,189.9283,190.5355,189.7067,190.4295,3821.0
2021-05-17 09:40:00,197.59,197.86,197.55,197.67,3388.0,190.4392,190.6994,190.4006,190.5163,3388.0
2021-05-17 09:45:00,197.78,198.13,197.27,197.27,8028.0,190.6223,190.9596,190.1307,190.1307,8028.0
2021-05-17 09:50:00,197.16,197.56,197.08,197.32,10897.0,190.0247,190.4103,189.9476,190.1789,10897.0
2021-05-17 09:55:00,197.15,197.55,196.78,196.8,24010.0,190.0151,190.4006,189.6585,189.6778,24010.0
2021-05-17 10:00:00,196.68,196.79,196.14,196.22,8764.0,189.5621,189.6681,189.0416,189.1187,8764.0
2021-05-17 10:05:00,196.33,196.68,196.32,196.47,3945.0,189.2248,189.5621,189.2151,189.3597,3945.0
2021-05-17 10:10:00,196.47,196.54,196.33,196.33,2206.0,189.3597,189.4272,189.2248,189.2248,2206.0
2021-05-17 10:15:00,196.22,196.84,196.09,196.84,111282.0,189.1187,189.7163,188.9935,189.7163,111282.0
2021-05-17 10:20:00,196.84,196.87,196.38,196.38,3277.0,189.7163,189.7452,189.273,189.273,3277.0
2021-05-17 10:25:00,196.55,196.72,195.79,195.79,3479.0,189.4368,189.6007,188.7043,188.7043,3479.0
2021-05-17 10:30:00,195.77,196.13,195.61,195.74,3173.0,188.685,189.032,188.5308,188.6561,3173.0
2021-05-17 10:35:00,195.78,196.38,195.68,196.26,8372.0,188.6947,189.273,188.5983,189.1573,8372.0
2021-05-17 10:40:00,196.22,196.52,196.19,196.25,1395.0,189.1187,189.4079,189.0898,189.1477,1395.0
2021-05-17 10:45:00,196.22,196.35,196.11,196.35,3382.0,189.1187,189.244,189.0127,189.244,3382.0
2021-05-17 10:50:00,196.35,196.39,195.79,195.86,6468.0,189.244,189.2826,188.7043,188.7718,6468.0
2021-05-17 10:55:00,195.82,195.97,195.69,195.74,3010.0,188.7332,188.8778,188.6079,188.6561,3010.0
2021-05-17 11:00:00,195.7,195.81,195.52,195.64,23044.0,188.6176,188.7236,188.4441,188.5597,23044.0
2021-05-17 11:05:00,195.8,196.08,195.8,195.95,7988.0,188.7139,188.9838,188.7139,188.8585,7988.0
2021-05-17 11:10:00,195.89,196.11,195.66,196.06,4309.0,188.8007,189.0127,188.579,188.9645,4309.0
2021-05-17 11:15:00,196.05,196.13,195.81,195.81,1691.0,188.9549,189.032,188.7236,188.7236,1691.0
2021-05-17 11:20:00,195.74,196.13,195.74,195.98,3070.0,188.6561,189.032,188.6561,188.8874,3070.0
2021-05-17 11:25:00,195.95,196.1,195.85,195.87,2458.0,188.8585,189.0031,188.7621,188.7814,2458.0
2021-05-17 11:30:00,195.85,196.09,195.44,196.0,27255.0,188.7621,188.9935,188.367,188.9067,27255.0
2021-05-17 11:35:00,196.12,196.36,196.07,196.22,3171.0,189.0224,189.2537,188.9742,189.1187,3171.0
2021-05-17 11:40:00,196.17,196.19,195.99,196.07,2077.0,189.0706,189.0898,188.8971,188.9742,2077.0
2021-05-17 11:45:00,196.14,196.14,195.97,196.1,1329.0,189.0416,189.0416,188.8778,189.0031,1329.0
2021-05-17 11:50:00,196.07,196.07,195.73,195.88,9304.0,188.9742,188.9742,188.6465,188.7911,9304.0
2021-05-17 11:55:00,195.8,196.16,195.65,196.14,4207.0,188.7139,189.0609,188.5694,189.0416,4207.0
2021-05-17 12:00:00,196.06,196.45,195.96,196.31,6503.0,188.9645,189.3404,188.8682,189.2055,6503.0
2021-05-17 12:05:00,196.29,196.38,196.24,196.25,3789.0,189.1862,189.273,189.138,189.1477,3789.0
2021-05-17 12:10:00,196.3,196.4,196.22,196.22,2049.0,189.1959,189.2922,189.1187,189.1187,2049.0
2021-05-17 12:15:00,196.09,196.46,196.05,196.46,21327.0,188.9935,189.3501,188.9549,189.3501,21327.0
2021-05-17 12:20:00,196.34,196.42,196.31,196.38,1840.0,189.2344,189.3115,189.2055,189.273,1840.0
2021-05-17 12:25:00,196.32,196.34,196.27,196.3,1560.0,189.2151,189.2344,189.1669,189.1959,1560.0
2021-05-17 12:30:00,196.27,196.37,196.24,196.34,1716.0,189.1669,189.2633,189.138,189.2344,1716.0
2021-05-17 12:35:00,196.37,196.56,196.35,196.56,1863.0,189.2633,189.4464,189.244,189.4464,1863.0
2021-05-17 12:40:00,196.64,196.72,196.62,196.68,2100.0,189.5235,189.6007,189.5043,189.5621,2100.0
2021-05-17 12:45:00,196.62,196.76,196.61,196.62,3270.0,189.5043,189.6392,189.4946,189.5043,3270.0
2021-05-17 12:50:00,196.64,196.64,196.48,196.62,2471.0,189.5235,189.5235,189.3693,189.5043,2471.0
2021-05-17 12:55:00,196.58,196.58,196.46,196.48,1533.0,189.4657,189.4657,189.3501,189.3693,1533.0
2021-05-17 13:00:00,196.44,196.53,196.41,196.46,9600.0,189.3308,189.4175,189.3019,189.3501,9600.0
2021-05-17 13:05:00,196.48,196.49,196.32,196.32,2627.0,189.3693,189.379,189.2151,189.2151,2627.0
2021-05-17 13:10:00,196.35,196.36,196.19,196.19,9695.0,189.244,189.2537,189.0898,189.0898,9695.0
2021-05-17 13:15:00,196.18,196.18,195.81,195.94,34030.0,189.0802,189.0802,188.7236,188.8489,34030.0
2021-05-17 13:20:00,195.87,195.88,195.67,195.88,7721.0,188.7814,188.7911,188.5887,188.7911,7721.0
2021-05-17 13:25:00,195.98,196.05,195.9,195.92,1123.0,188.8874,188.9549,188.8103,188.8296,1123.0
2021-05-17 13:30:00,195.99,196.0,195.84,195.97,2160.0,188.8971,188.9067,188.7525,188.8778,2160.0
2021-05-17 13:35:00,196.0,196.18,196.0,196.13,2594.0,188.9067,189.0802,188.9067,189.032,2594.0
2021-05-17 13:40:00,196.13,196.13,195.76,195.87,6212.0,189.032,189.032,188.6754,188.7814,6212.0
2021-05-17 13:45:00,195.79,196.05,195.79,196.05,11331.0,188.7043,188.9549,188.7043,188.9549,11331.0
2021-05-17 13:50:00,196.0,196.0,195.94,195.97,1543.0,188.9067,188.9067,188.8489,188.8778,1543.0
2021-05-17 13:55:00,195.84,196.09,195.84,195.99,1165.0,188.7525,188.9935,188.7525,188.8971,1165.0
2021-05-17 14:00:00,195.86,196.0,195.78,196.0,1634.0,188.7718,188.9067,188.6947,188.9067,1634.0
2021-05-17 14:05:00,195.91,196.01,195.91,195.93,2500.0,188.82,188.9163,188.82,188.8392,2500.0
2021-05-17 14:10:00,195.99,196.14,195.97,196.14,2164.0,188.8971,189.0416,188.8778,189.0416,2164.0
2021-05-17 14:15:00,196.11,196.21,196.09,196.09,2798.0,189.0127,189.1091,188.9935,188.9935,2798.0
2021-05-17 14:20:00,196.21,196.26,196.09,196.1,1032.0,189.1091,189.1573,188.9935,189.0031,1032.0
2021-05-17 14:25:00,196.13,196.2,196.06,196.06,2884.0,189.032,189.0995,188.9645,188.9645,2884.0
2021-05-17 14:30:00,196.11,196.34,196.1,196.21,3553.0,189.0127,189.2344,189.0031,189.1091,3553.0
2021-05-17 14:35:00,196.16,196.23,195.99,196.03,4500.0,189.0609,189.1284,188.8971,188.9356,4500.0
2021-05-17 14:40:00,196.05,196.36,196.05,196.25,10286.0,188.9549,189.2537,188.9549,189.1477,10286.0
2021-05-17 14:45:00,196.25,196.47,196.21,196.47,2039.0,189.1477,189.3597,189.1091,189.3597,2039.0
2021-05-17 14:50:00,196.45,196.93,196.42,196.93,8396.0,189.3404,189.8031,189.3115,189.8031,8396.0
2021-05-17 14:55:00,196.96,196.96,196.27,196.37,7389.0,189.832,189.832,189.1669,189.2633,7389.0
2021-05-17 15:00:00,196.33,196.49,196.32,196.43,7974.0,189.2248,189.379,189.2151,189.3211,7974.0
2021-05-17 15:05:00,196.42,196.64,196.36,196.64,4503.0,189.3115,189.5235,189.2537,189.5235,4503.0
2021-05-17 15:10:00,196.63,196.66,196.47,196.47,2216.0,189.5139,189.5428,189.3597,189.3597,2216.0
2021-05-17 15:15:00,196.55,196.68,196.42,196.68,4076.0,189.4368,189.5621,189.3115,189.5621,4076.0
2021-05-17 15:20:00,196.68,196.74,196.5,196.68,2621.0,189.5621,189.6199,189.3886,189.5621,2621.0
2021-05-17 15:25:00,196.64,196.64,196.42,196.46,1785.0,189.5235,189.5235,189.3115,189.3501,1785.0
2021-05-17 15:30:00,196.44,196.75,196.4,196.65,4709.0,189.3308,189.6296,189.2922,189.5332,4709.0
2021-05-17 15:35:00,196.61,196.69,196.52,196.53,8677.0,189.4946,189.5717,189.4079,189.4175,8677.0
2021-05-17 15:40:00,196.58,196.78,196.51,196.78,7923.0,189.4657,189.6585,189.3983,189.6585,7923.0
2021-05-17 15:45:00,196.71,197.0,196.63,196.77,19108.0,189.591,189.8705,189.5139,189.6488,19108.0
2021-05-17 15:50:00,196.77,197.0,196.77,196.94,14992.0,189.6488,189.8705,189.6488,189.8127,14992.0
2021-05-17 15:55:00,196.94,197.16,196.78,196.82,38743.0,189.8127,190.0247,189.6585,189.697,38743.0
2021-05-18 09:30:00,197.43,197.55,196.01,196.35,35113.0,190.285,190.4006,188.9163,189.244,35113.0
2021-05-18 09:35:00,196.28,197.09,196.28,197.09,1963.0,189.1766,189.9573,189.1766,189.9573,1963.0
2021-05-18 09:40:00,197.07,197.33,196.94,196.94,2126.0,189.938,190.1886,189.8127,189.8127,2126.0
2021-05-18 09:45:00,196.81,197.21,196.77,197.19,1991.0,189.6874,190.0729,189.6488,190.0536,1991.0
2021-05-18 09:50:00,197.12,197.42,197.11,197.39,3095.0,189.9862,190.2753,189.9765,190.2464,3095.0
2021-05-18 09:55:00,197.43,197.64,197.36,197.63,4232.0,190.285,190.4874,190.2175,190.4777,4232.0
2021-05-18 10:00:00,197.45,197.79,197.39,197.68,8082.0,190.3042,190.6319,190.2464,190.5259,8082.0
2021-05-18 10:05:00,197.53,197.53,197.12,197.13,3201.0,190.3813,190.3813,189.9862,189.9958,3201.0
2021-05-18 10:10:00,197.2,197.55,197.19,197.53,4561.0,190.0633,190.4006,190.0536,190.3813,4561.0
2021-05-18 10:15:00,197.81,197.88,197.62,197.88,2789.0,190.6512,190.7187,190.4681,190.7187,2789.0
2021-05-18 10:20:00,197.89,197.89,197.65,197.71,2889.0,190.7283,190.7283,190.497,190.5548,2889.0
2021-05-18 10:25:00,197.76,197.76,197.48,197.48,6477.0,190.603,190.603,190.3331,190.3331,6477.0
2021-05-18 10:30:00,197.49,197.49,196.97,197.25,12565.0,190.3428,190.3428,189.8416,190.1115,12565.0
2021-05-18 10:35:00,197.29,197.33,196.77,196.8,7172.0,190.15,190.1886,189.6488,189.6778,7172.0
2021-05-18 10:40:00,196.73,197.05,196.67,196.74,15455.0,189.6103,189.9187,189.5525,189.6199,15455.0
2021-05-18 10:45:00,196.77,197.28,196.74,197.28,9128.0,189.6488,190.1404,189.6199,190.1404,9128.0
2021-05-18 10:50:00,197.29,197.48,197.24,197.27,35382.0,190.15,190.3331,190.1018,190.1307,35382.0
2021-05-18 10:55:00,197.14,197.14,196.74,196.86,5129.0,190.0055,190.0055,189.6199,189.7356,5129.0
2021-05-18 11:00:00,196.86,197.42,196.84,197.34,17132.0,189.7356,190.2753,189.7163,190.1982,17132.0
2021-05-18 11:05:00,197.31,197.48,197.27,197.43,3538.0,190.1693,190.3331,190.1307,190.285,3538.0
2021-05-18 11:10:00,197.37,197.57,197.3,197.54,6003.0,190.2271,190.4199,190.1597,190.391,6003.0
2021-05-18 11:15:00,197.48,197.77,197.47,197.74,11037.0,190.3331,190.6127,190.3235,190.5837,11037.0
2021-05-18 11:20:00,197.75,198.1,197.75,198.06,5337.0,190.5934,190.9307,190.5934,190.8922,5337.0
2021-05-18 11:25:00,197.98,197.98,197.49,197.59,4778.0,190.8151,190.8151,190.3428,190.4392,4778.0
2021-05-18 11:30:00,197.65,197.7,197.06,197.1,2586.0,190.497,190.5452,189.9283,189.9669,2586.0
2021-05-18 11:35:00,197.08,197.1,196.97,197.1,2209.0,189.9476,189.9669,189.8416,189.9669,2209.0
2021-05-18 11:40:00,197.14,197.24,197.04,197.17,3548.0,190.0055,190.1018,189.9091,190.0344,3548.0
2021-05-18 11:45:00,197.19,197.38,197.11,197.38,5364.0,190.0536,190.2368,189.9765,190.2368,5364.0
2021-05-18 11:50:00,197.34,197.4,197.15,197.15,4040.0,190.1982,190.256,190.0151,190.0151,4040.0
2021-05-18 11:55:00,197.18,197.36,197.15,197.15,2394.0,190.044,190.2175,190.0151,190.0151,2394.0
2021-05-18 12:00:00,197.15,197.46,197.12,197.46,4991.0,190.0151,190.3139,189.9862,190.3139,4991.0
2021-05-18 12:05:00,197.48,197.71,197.47,197.71,2083.0,190.3331,190.5548,190.3235,190.5548,2083.0
2021-05-18 12:10:00,197.68,197.99,197.61,197.97,4120.0,190.5259,190.8247,190.4584,190.8054,4120.0
2021-05-18 12:15:00,197.98,198.02,197.92,197.97,3183.0,190.8151,190.8536,190.7572,190.8054,3183.0
2021-05-18 12:20:00,198.01,198.05,197.7,197.88,7667.0,190.844,190.8825,190.5452,190.7187,7667.0
2021-05-18 12:25:00,197.9,198.15,197.84,198.1,8913.0,190.7379,190.9789,190.6801,190.9307,8913.0
2021-05-18 12:30:00,198.11,198.12,197.93,198.08,3670.0,190.9403,190.95,190.7669,190.9114,3670.0
2021-05-18 12:35:00,198.07,198.08,197.94,198.08,2856.0,190.9018,190.9114,190.7765,190.9114,2856.0
2021-05-18 12:40:00,198.08,198.09,197.94,197.95,2990.0,190.9114,190.9211,190.7765,190.7861,2990.0
2021-05-18 12:45:00,197.91,198.05,197.9,198.0,3260.0,190.7476,190.8825,190.7379,190.8343,3260.0
2021-05-18 12:50:00,198.02,198.16,198.01,198.09,5799.0,190.8536,190.9885,190.844,190.9211,5799.0
2021-05-18 12:55:00,198.08,198.13,197.86,197.94,4901.0,190.9114,190.9596,190.6994,190.7765,4901.0
2021-05-18 13:00:00,197.97,198.06,197.85,197.85,2544.0,190.8054,190.8922,190.6898,190.6898,2544.0
2021-05-18 13:05:00,197.94,197.97,197.75,197.88,4043.0,190.7765,190.8054,190.5934,190.7187,4043.0
2021-05-18 13:10:00,197.92,198.08,197.87,197.87,5572.0,190.7572,190.9114,190.709,190.709,5572.0
2021-05-18 13:15:00,197.83,198.02,197.73,197.99,3610.0,190.6705,190.8536,190.5741,190.8247,3610.0
2021-05-18 13:20:00,198.02,198.04,197.95,197.99,4686.0,190.8536,190.8729,190.7861,190.8247,4686.0
2021-05-18 13:25:00,197.96,198.01,197.93,197.96,3853.0,190.7958,190.844,190.7669,190.7958,3853.0
2021-05-18 13:30:00,197.93,197.93,197.77,197.79,5122.0,190.7669,190.7669,190.6127,190.6319,5122.0
2021-05-18 13:35:00,197.75,197.87,197.66,197.79,7038.0,190.5934,190.709,190.5066,190.6319,7038.0
2021-05-18 13:40:00,197.78,197.79,197.73,197.78,4699.0,190.6223,190.6319,190.5741,190.6223,4699.0
2021-05-18 13:45:00,197.76,198.01,197.74,197.74,2663.0,190.603,190.844,190.5837,190.5837,2663.0
2021-05-18 13:50:00,197.68,197.69,197.56,197.62,2076.0,190.5259,190.5355,190.4103,190.4681,2076.0
2021-05-18 13:55:00,197.65,197.69,197.52,197.55,3871.0,190.497,190.5355,190.3717,190.4006,3871.0
2021-05-18 14:00:00,197.61,197.61,197.3,197.37,4480.0,190.4584,190.4584,190.1597,190.2271,4480.0
2021-05-18 14:05:00,197.43,197.56,197.39,197.42,2453.0,190.285,190.4103,190.2464,190.2753,2453.0
2021-05-18 14:10:00,197.42,197.61,197.41,197.48,5217.0,190.2753,190.4584,190.2657,190.3331,5217.0
2021-05-18 14:15:00,197.49,197.61,197.29,197.42,28609.0,190.3428,190.4584,190.15,190.2753,28609.0
2021-05-18 14:20:00,197.46,197.56,197.04,197.11,4198.0,190.3139,190.4103,189.9091,189.9765,4198.0
2021-05-18 14:25:00,197.09,197.24,197.01,197.01,36287.0,189.9573,190.1018,189.8802,189.8802,36287.0
2021-05-18 14:30:00,197.05,197.16,196.75,196.77,20768.0,189.9187,190.0247,189.6296,189.6488,20768.0
2021-05-18 14:35:00,196.78,196.9,196.6,196.63,6811.0,189.6585,189.7741,189.485,189.5139,6811.0
2021-05-18 14:40:00,196.67,196.76,196.39,196.51,14988.0,189.5525,189.6392,189.2826,189.3983,14988.0
2021-05-18 14:45:00,196.45,196.45,196.24,196.45,3487.0,189.3404,189.3404,189.138,189.3404,3487.0
2021-05-18 14:50:00,196.45,196.68,196.45,196.62,3256.0,189.3404,189.5621,189.3404,189.5043,3256.0
2021-05-18 14:55:00,196.57,196.81,196.52,196.72,3866.0,189.4561,189.6874,189.4079,189.6007,3866.0
2021-05-18 15:00:00,196.78,196.94,196.72,196.94,3922.0,189.6585,189.8127,189.6007,189.8127,3922.0
2021-05-18 15:05:00,196.9,196.95,196.75,196.81,4021.0,189.7741,189.8223,189.6296,189.6874,4021.0
2021-05-18 15:10:00,196.86,196.96,196.62,196.62,4709.0,189.7356,189.832,189.5043,189.5043,4709.0
2021-05-18 15:15:00,196.66,196.94,196.61,196.94,6667.0,189.5428,189.8127,189.4946,189.8127,6667.0
2021-05-18 15:20:00,196.9,196.96,196.78,196.78,4703.0,189.7741,189.832,189.6585,189.6585,4703.0
2021-05-18 15:25:00,196.77,196.98,196.77,196.98,8399.0,189.6488,189.8512,189.6488,189.8512,8399.0
2021-05-18 15:30:00,196.91,197.09,196.88,197.09,8140.0,189.7838,189.9573,189.7549,189.9573,8140.0
2021-05-18 15:35:00,197.06,197.18,196.72,196.99,8158.0,189.9283,190.044,189.6007,189.8609,8158.0
2021-05-18 15:40:00,197.0,197.02,196.7,196.84,24040.0,189.8705,189.8898,189.5814,189.7163,24040.0
2021-05-18 15:45:00,196.87,196.87,196.31,196.45,69661.0,189.7452,189.7452,189.2055,189.3404,69661.0
2021-05-18 15:50:00,196.42,196.42,195.8,195.8,78017.0,189.3115,189.3115,188.7139,188.7139,78017.0
2021-05-18 15:55:00,195.86,196.2,195.34,195.36,123979.0,188.7718,189.0995,188.2706,188.2899,123979.0
2021-05-19 09:30:00,192.09,193.41,191.52,192.67,76663.0,185.1382,186.4104,184.5888,185.6972,76663.0
2021-05-19 09:35:00,192.67,192.8,191.25,192.33,90267.0,185.6972,185.8225,184.3286,185.3695,90267.0
2021-05-19 09:40:00,192.0,192.59,190.95,192.19,12935.0,185.0515,185.6201,184.0395,185.2346,12935.0
2021-05-19 09:45:00,192.33,192.62,192.04,192.22,15357.0,185.3695,185.649,185.09,185.2635,15357.0
2021-05-19 09:50:00,192.3,193.23,192.3,193.23,35904.0,185.3406,186.237,185.3406,186.237,35904.0
2021-05-19 09:55:00,193.07,193.79,193.05,193.33,22232.0,186.0827,186.7767,186.0635,186.3333,22232.0
2021-05-19 10:00:00,193.32,193.67,192.62,192.88,36711.0,186.3237,186.661,185.649,185.8996,36711.0
2021-05-19 10:05:00,192.88,193.01,192.59,192.92,45794.0,185.8996,186.0249,185.6201,185.9382,45794.0
2021-05-19 10:10:00,192.83,193.15,192.0,192.78,72410.0,185.8514,186.1599,185.0515,185.8032,72410.0
2021-05-19 10:15:00,192.74,192.77,192.32,192.77,39445.0,185.7647,185.7936,185.3599,185.7936,39445.0
2021-05-19 10:20:00,192.72,193.15,192.52,192.83,9936.0,185.7454,186.1599,185.5527,185.8514,9936.0
2021-05-19 10:25:00,192.8,193.48,192.74,193.38,5798.0,185.8225,186.4779,185.7647,186.3815,5798.0
2021-05-19 10:30:00,193.24,193.49,192.9,193.41,9368.0,186.2466,186.4875,185.9189,186.4104,9368.0
2021-05-19 10:35:00,193.49,193.72,193.18,193.31,15497.0,186.4875,186.7092,186.1888,186.3141,15497.0
2021-05-19 10:40:00,193.25,193.62,193.02,193.58,31905.0,186.2562,186.6128,186.0346,186.5743,31905.0
2021-05-19 10:45:00,193.57,193.96,193.57,193.68,7409.0,186.5647,186.9405,186.5647,186.6707,7409.0
2021-05-19 10:50:00,193.58,194.02,193.53,194.0,6340.0,186.5743,186.9984,186.5261,186.9791,6340.0
2021-05-19 10:55:00,193.87,194.11,193.66,193.66,10990.0,186.8538,187.0851,186.6514,186.6514,10990.0
2021-05-19 11:00:00,193.6,193.89,192.92,192.93,42790.0,186.5936,186.8731,185.9382,185.9478,42790.0
2021-05-19 11:05:00,193.04,193.52,193.04,193.36,4553.0,186.0538,186.5165,186.0538,186.3623,4553.0
2021-05-19 11:10:00,193.37,193.5,193.32,193.34,2278.0,186.3719,186.4972,186.3237,186.343,2278.0
2021-05-19 11:15:00,193.38,193.64,193.19,193.49,7387.0,186.3815,186.6321,186.1984,186.4875,7387.0
2021-05-19 11:20:00,193.53,193.81,193.52,193.7,5018.0,186.5261,186.796,186.5165,186.6899,5018.0
2021-05-19 11:25:00,193.74,193.97,193.55,193.78,13325.0,186.7285,186.9502,186.5454,186.7671,13325.0
2021-05-19 11:30:00,193.78,193.95,193.67,193.78,19075.0,186.7671,186.9309,186.661,186.7671,19075.0
2021-05-19 11:35:00,193.79,194.0,193.75,194.0,9077.0,186.7767,186.9791,186.7381,186.9791,9077.0
2021-05-19 11:40:00,194.01,194.01,193.5,193.64,33151.0,186.9887,186.9887,186.4972,186.6321,33151.0
2021-05-19 11:45:00,193.72,193.97,193.69,193.85,8385.0,186.7092,186.9502,186.6803,186.8345,8385.0
2021-05-19 11:50:00,193.87,194.09,193.73,193.86,11728.0,186.8538,187.0658,186.7189,186.8442,11728.0
2021-05-19 11:55:00,193.88,194.36,193.88,194.07,3776.0,186.8634,187.3261,186.8634,187.0466,3776.0
2021-05-19 12:00:00,194.03,194.03,193.55,193.83,7680.0,187.008,187.008,186.5454,186.8152,7680.0
2021-05-19 12:05:00,193.72,193.89,193.64,193.71,4624.0,186.7092,186.8731,186.6321,186.6996,4624.0
2021-05-19 12:10:00,193.77,193.93,193.6,193.73,7846.0,186.7574,186.9116,186.5936,186.7189,7846.0
2021-05-19 12:15:00,193.71,194.06,193.7,194.02,7609.0,186.6996,187.0369,186.6899,186.9984,7609.0
2021-05-19 12:20:00,194.02,194.02,193.74,193.93,4402.0,186.9984,186.9984,186.7285,186.9116,4402.0
2021-05-19 12:25:00,193.84,193.9,193.65,193.74,4915.0,186.8249,186.8827,186.6418,186.7285,4915.0
2021-05-19 12:30:00,193.78,193.79,193.6,193.76,14027.0,186.7671,186.7767,186.5936,186.7478,14027.0
2021-05-19 12:35:00,193.76,193.85,193.64,193.64,11976.0,186.7478,186.8345,186.6321,186.6321,11976.0
2021-05-19 12:40:00,193.6,193.81,193.44,193.44,5414.0,186.5936,186.796,186.4394,186.4394,5414.0
2021-05-19 12:45:00,193.55,193.65,193.51,193.57,3205.0,186.5454,186.6418,186.5068,186.5647,3205.0
2021-05-19 12:50:00,193.6,193.63,193.48,193.54,2439.0,186.5936,186.6225,186.4779,186.5357,2439.0
2021-05-19 12:55:00,193.59,193.63,193.18,193.23,4504.0,186.5839,186.6225,186.1888,186.237,4504.0
2021-05-19 13:00:00,193.32,193.56,193.22,193.38,11270.0,186.3237,186.555,186.2273,186.3815,11270.0
2021-05-19 13:05:00,193.43,193.68,193.27,193.61,19383.0,186.4297,186.6707,186.2755,186.6032,19383.0
2021-05-19 13:10:00,193.55,193.84,193.55,193.67,4657.0,186.5454,186.8249,186.5454,186.661,4657.0
2021-05-19 13:15:00,193.66,193.79,193.64,193.73,3178.0,186.6514,186.7767,186.6321,186.7189,3178.0
2021-05-19 13:20:00,193.77,193.78,193.53,193.54,4300.0,186.7574,186.7671,186.5261,186.5357,4300.0
2021-05-19 13:25:00,193.48,193.71,193.36,193.67,18714.0,186.4779,186.6996,186.3623,186.661,18714.0
2021-05-19 13:30:00,193.65,193.65,193.26,193.38,17131.0,186.6418,186.6418,186.2659,186.3815,17131.0
2021-05-19 13:35:00,193.39,193.39,193.12,193.32,13834.0,186.3912,186.3912,186.1309,186.3237,13834.0
2021-05-19 13:40:00,193.31,193.42,193.12,193.42,15945.0,186.3141,186.4201,186.1309,186.4201,15945.0
2021-05-19 13:45:00,193.47,193.59,193.44,193.59,3580.0,186.4683,186.5839,186.4394,186.5839,3580.0
2021-05-19 13:50:00,193.58,193.77,193.5,193.77,5811.0,186.5743,186.7574,186.4972,186.7574,5811.0
2021-05-19 13:55:00,193.77,193.77,193.59,193.59,2460.0,186.7574,186.7574,186.5839,186.5839,2460.0
2021-05-19 14:00:00,193.6,193.89,193.2,193.25,3924.0,186.5936,186.8731,186.208,186.2562,3924.0
2021-05-19 14:05:00,193.06,193.44,192.58,193.36,10731.0,186.0731,186.4394,185.6105,186.3623,10731.0
2021-05-19 14:10:00,193.21,193.38,193.12,193.38,9698.0,186.2177,186.3815,186.1309,186.3815,9698.0
2021-05-19 14:15:00,193.35,193.35,193.03,193.06,5071.0,186.3526,186.3526,186.0442,186.0731,5071.0
2021-05-19 14:20:00,193.18,194.57,193.18,194.56,5573.0,186.1888,187.5285,186.1888,187.5188,5573.0
2021-05-19 14:25:00,194.44,194.52,194.09,194.41,5473.0,187.4032,187.4803,187.0658,187.3743,5473.0
2021-05-19 14:30:00,194.48,194.66,194.09,194.27,4993.0,187.4417,187.6152,187.0658,187.2393,4993.0
2021-05-19 14:35:00,194.06,194.17,193.57,193.57,5527.0,187.0369,187.1429,186.5647,186.5647,5527.0
2021-05-19 14:40:00,193.64,193.68,193.38,193.38,5210.0,186.6321,186.6707,186.3815,186.3815,5210.0
2021-05-19 14:45:00,193.48,193.6,193.35,193.52,14827.0,186.4779,186.5936,186.3526,186.5165,14827.0
2021-05-19 14:50:00,193.53,193.72,193.43,193.64,4975.0,186.5261,186.7092,186.4297,186.6321,4975.0
2021-05-19 14:55:00,193.68,193.83,193.39,193.57,8006.0,186.6707,186.8152,186.3912,186.5647,8006.0
2021-05-19 15:00:00,193.49,193.53,193.14,193.52,4665.0,186.4875,186.5261,186.1502,186.5165,4665.0
2021-05-19 15:05:00,193.48,193.77,193.44,193.77,3377.0,186.4779,186.7574,186.4394,186.7574,3377.0
2021-05-19 15:10:00,193.77,193.96,193.74,193.74,19481.0,186.7574,186.9405,186.7285,186.7285,19481.0
2021-05-19 15:15:00,193.75,193.97,193.68,193.95,5707.0,186.7381,186.9502,186.6707,186.9309,5707.0
2021-05-19 15:20:00,193.98,194.38,193.89,194.3,7441.0,186.9598,187.3453,186.8731,187.2682,7441.0
2021-05-19 15:25:00,194.35,194.57,194.23,194.54,6305.0,187.3164,187.5285,187.2008,187.4995,6305.0
2021-05-19 15:30:00,194.47,194.47,193.86,194.0,10181.0,187.4321,187.4321,186.8442,186.9791,10181.0
2021-05-19 15:35:00,194.03,194.16,193.91,194.06,20458.0,187.008,187.1333,186.8923,187.0369,20458.0
2021-05-19 15:40:00,194.05,194.05,193.89,193.95,12245.0,187.0273,187.0273,186.8731,186.9309,12245.0
2021-05-19 15:45:00,193.88,194.01,193.58,193.65,36642.0,186.8634,186.9887,186.5743,186.6418,36642.0
2021-05-19 15:50:00,193.63,194.31,193.62,194.25,29192.0,186.6225,187.2779,186.6128,187.22,29192.0
2021-05-19 15:55:00,194.31,194.84,194.26,194.69,72468.0,187.2779,187.7887,187.2297,187.6441,72468.0
2021-05-20 09:30:00,195.63,195.63,195.01,195.02,23293.0,188.5501,188.5501,187.9525,187.9622,23293.0
2021-05-20 09:35:00,195.0,195.2,194.89,195.16,5370.0,187.9429,188.1357,187.8369,188.0971,5370.0
2021-05-20 09:40:00,195.23,195.45,195.17,195.18,14583.0,188.1646,188.3766,188.1067,188.1164,14583.0
2021-05-20 09:45:00,195.11,195.43,194.83,195.43,17461.0,188.0489,188.3573,187.7791,188.3573,17461.0
2021-05-20 09:50:00,195.32,195.71,195.25,195.49,9291.0,188.2513,188.6272,188.1839,188.4152,9291.0
2021-05-20 09:55:00,195.36,195.56,195.08,195.08,9315.0,188.2899,188.4826,188.02,188.02,9315.0
2021-05-20 10:00:00,195.13,195.27,194.88,195.26,17331.0,188.0682,188.2031,187.8272,188.1935,17331.0
2021-05-20 10:05:00,195.27,195.85,195.27,195.56,36320.0,188.2031,188.7621,188.2031,188.4826,36320.0
2021-05-20 10:10:00,195.59,196.1,195.59,196.0,8230.0,188.5115,189.0031,188.5115,188.9067,8230.0
2021-05-20 10:15:00,196.09,196.54,196.08,196.47,6389.0,188.9935,189.4272,188.9838,189.3597,6389.0
2021-05-20 10:20:00,196.41,196.82,196.41,196.8,9215.0,189.3019,189.697,189.3019,189.6778,9215.0
2021-05-20 10:25:00,196.77,196.77,196.3,196.34,8146.0,189.6488,189.6488,189.1959,189.2344,8146.0
2021-05-20 10:30:00,196.34,196.87,196.34,196.85,9521.0,189.2344,189.7452,189.2344,189.7259,9521.0
2021-05-20 10:35:00,196.82,196.92,196.46,196.64,11079.0,189.697,189.7934,189.3501,189.5235,11079.0
2021-05-20 10:40:00,196.7,196.93,196.69,196.85,7758.0,189.5814,189.8031,189.5717,189.7259,7758.0
2021-05-20 10:45:00,196.96,197.14,196.9,196.95,10270.0,189.832,190.0055,189.7741,189.8223,10270.0
2021-05-20 10:50:00,196.96,197.34,196.95,197.29,8652.0,189.832,190.1982,189.8223,190.15,8652.0
2021-05-20 10:55:00,197.28,197.52,197.19,197.47,10802.0,190.1404,190.3717,190.0536,190.3235,10802.0
2021-05-20 11:00:00,197.47,197.82,197.47,197.64,12457.0,190.3235,190.6608,190.3235,190.4874,12457.0
2021-05-20 11:05:00,197.64,197.71,197.4,197.52,35792.0,190.4874,190.5548,190.256,190.3717,35792.0
2021-05-20 11:10:00,197.52,197.52,197.29,197.31,8241.0,190.3717,190.3717,190.15,190.1693,8241.0
2021-05-20 11:15:00,197.31,197.41,197.05,197.31,6123.0,190.1693,190.2657,189.9187,190.1693,6123.0
2021-05-20 11:20:00,197.34,197.52,197.17,197.22,7694.0,190.1982,190.3717,190.0344,190.0826,7694.0
2021-05-20 11:25:00,197.22,197.47,197.17,197.43,4233.0,190.0826,190.3235,190.0344,190.285,4233.0
2021-05-20 11:30:00,197.47,197.75,197.45,197.74,16212.0,190.3235,190.5934,190.3042,190.5837,16212.0
2021-05-20 11:35:00,197.79,197.79,197.63,197.77,6009.0,190.6319,190.6319,190.4777,190.6127,6009.0
2021-05-20 11:40:00,197.78,197.85,197.68,197.74,44958.0,190.6223,190.6898,190.5259,190.5837,44958.0
2021-05-20 11:45:00,197.7,197.89,197.64,197.83,17903.0,190.5452,190.7283,190.4874,190.6705,17903.0
2021-05-20 11:50:00,197.88,197.97,197.66,197.72,9410.0,190.7187,190.8054,190.5066,190.5645,9410.0
2021-05-20 11:55:00,197.73,197.77,197.24,197.25,10565.0,190.5741,190.6127,190.1018,190.1115,10565.0
2021-05-20 12:00:00,197.27,197.29,196.66,196.78,5510.0,190.1307,190.15,189.5428,189.6585,5510.0
2021-05-20 12:05:00,196.77,196.9,196.73,196.87,2049.0,189.6488,189.7741,189.6103,189.7452,2049.0
2021-05-20 12:10:00,196.82,196.99,196.77,196.77,2744.0,189.697,189.8609,189.6488,189.6488,2744.0
2021-05-20 12:15:00,196.84,196.84,196.66,196.72,4788.0,189.7163,189.7163,189.5428,189.6007,4788.0
2021-05-20 12:20:00,196.74,196.75,196.46,196.47,5241.0,189.6199,189.6296,189.3501,189.3597,5241.0
2021-05-20 12:25:00,196.53,196.63,196.06,196.06,10360.0,189.4175,189.5139,188.9645,188.9645,10360.0
2021-05-20 12:30:00,196.11,196.45,196.1,196.27,7540.0,189.0127,189.3404,189.0031,189.1669,7540.0
2021-05-20 12:35:00,196.29,196.29,195.7,195.81,6149.0,189.1862,189.1862,188.6176,188.7236,6149.0
2021-05-20 12:40:00,195.74,195.74,195.39,195.63,11570.0,188.6561,188.6561,188.3188,188.5501,11570.0
2021-05-20 12:45:00,195.62,195.76,195.52,195.52,4273.0,188.5405,188.6754,188.4441,188.4441,4273.0
2021-05-20 12:50:00,195.47,195.82,195.44,195.73,6070.0,188.3959,188.7332,188.367,188.6465,6070.0
2021-05-20 12:55:00,195.7,195.76,195.55,195.68,5442.0,188.6176,188.6754,188.473,188.5983,5442.0
2021-05-20 13:00:00,195.66,195.84,195.65,195.78,5489.0,188.579,188.7525,188.5694,188.6947,5489.0
2021-05-20 13:05:00,195.79,195.95,195.76,195.93,4330.0,188.7043,188.8585,188.6754,188.8392,4330.0
2021-05-20 13:10:00,195.96,195.99,195.74,195.75,5466.0,188.8682,188.8971,188.6561,188.6658,5466.0
2021-05-20 13:15:00,195.75,196.06,195.73,196.06,8771.0,188.6658,188.9645,188.6465,188.9645,8771.0
2021-05-20 13:20:00,196.06,196.14,196.01,196.01,5611.0,188.9645,189.0416,188.9163,188.9163,5611.0
2021-05-20 13:25:00,196.02,196.1,195.88,195.98,5571.0,188.926,189.0031,188.7911,188.8874,5571.0
2021-05-20 13:30:00,195.97,196.13,195.95,196.01,3969.0,188.8778,189.032,188.8585,188.9163,3969.0
2021-05-20 13:35:00,196.02,196.04,195.88,195.95,7033.0,188.926,188.9453,188.7911,188.8585,7033.0
2021-05-20 13:40:00,195.95,196.03,195.94,195.98,4095.0,188.8585,188.9356,188.8489,188.8874,4095.0
2021-05-20 13:45:00,195.95,195.96,195.82,195.89,5014.0,188.8585,188.8682,188.7332,188.8007,5014.0
2021-05-20 13:50:00,195.85,195.96,195.34,195.49,12141.0,188.7621,188.8682,188.2706,188.4152,12141.0
2021-05-20 13:55:00,195.47,195.63,195.37,195.63,4769.0,188.3959,188.5501,188.2995,188.5501,4769.0
2021-05-20 14:00:00,195.68,195.76,195.58,195.68,3350.0,188.5983,188.6754,188.5019,188.5983,3350.0
2021-05-20 14:05:00,195.7,195.82,195.7,195.77,9087.0,188.6176,188.7332,188.6176,188.685,9087.0
2021-05-20 14:10:00,195.73,195.75,195.65,195.71,4089.0,188.6465,188.6658,188.5694,188.6272,4089.0
2021-05-20 14:15:00,195.67,195.74,195.56,195.61,17876.0,188.5887,188.6561,188.4826,188.5308,17876.0
2021-05-20 14:20:00,195.59,195.61,195.34,195.39,74988.0,188.5115,188.5308,188.2706,188.3188,74988.0
2021-05-20 14:25:00,195.4,196.2,195.39,196.18,25934.0,188.3284,189.0995,188.3188,189.0802,25934.0
2021-05-20 14:30:00,196.18,196.3,196.05,196.06,2624.0,189.0802,189.1959,188.9549,188.9645,2624.0
2021-05-20 14:35:00,196.1,196.28,196.06,196.13,4264.0,189.0031,189.1766,188.9645,189.032,4264.0
2021-05-20 14:40:00,196.09,196.25,196.07,196.07,4467.0,188.9935,189.1477,188.9742,188.9742,4467.0
2021-05-20 14:45:00,196.12,196.4,196.12,196.34,4284.0,189.0224,189.2922,189.0224,189.2344,4284.0
2021-05-20 14:50:00,196.35,196.35,195.93,196.11,17480.0,189.244,189.244,188.8392,189.0127,17480.0
2021-05-20 14:55:00,196.07,196.14,195.79,195.82,5109.0,188.9742,189.0416,188.7043,188.7332,5109.0
2021-05-20 15:00:00,195.82,196.06,195.72,195.98,8353.0,188.7332,188.9645,188.6368,188.8874,8353.0
2021-05-20 15:05:00,195.97,196.07,195.92,196.07,5642.0,188.8778,188.9742,188.8296,188.9742,5642.0
2021-05-20 15:10:00,196.02,196.32,195.99,196.29,4121.0,188.926,189.2151,188.8971,189.1862,4121.0
2021-05-20 15:15:00,196.31,196.31,196.06,196.06,8107.0,189.2055,189.2055,188.9645,188.9645,8107.0
2021-05-20 15:20:00,196.06,196.39,196.03,196.37,6765.0,188.9645,189.2826,188.9356,189.2633,6765.0
2021-05-20 15:25:00,196.39,196.49,196.35,196.46,9721.0,189.2826,189.379,189.244,189.3501,9721.0
2021-05-20 15:30:00,196.47,196.47,196.29,196.29,9648.0,189.3597,189.3597,189.1862,189.1862,9648.0
2021-05-20 15:35:00,196.31,196.35,196.08,196.14,11793.0,189.2055,189.244,188.9838,189.0416,11793.0
2021-05-20 15:40:00,196.15,196.2,195.8,195.93,14183.0,189.0513,189.0995,188.7139,188.8392,14183.0
2021-05-20 15:45:00,195.91,196.01,195.61,195.65,25753.0,188.82,188.9163,188.5308,188.5694,25753.0
2021-05-20 15:50:00,195.56,195.93,195.32,195.93,52835.0,188.4826,188.8392,188.2513,188.8392,52835.0
2021-05-20 15:55:00,195.85,195.9,195.35,195.46,68214.0,188.7621,188.8103,188.2802,188.3863,68214.0
2021-05-21 09:30:00,196.29,197.23,196.29,196.64,52782.0,189.1862,190.0922,189.1862,189.5235,52782.0
2021-05-21 09:35:00,196.81,197.09,196.33,196.37,17399.0,189.6874,189.9573,189.2248,189.2633,17399.0
2021-05-21 09:40:00,196.26,196.26,195.74,195.74,9758.0,189.1573,189.1573,188.6561,188.6561,9758.0
2021-05-21 09:45:00,195.61,195.71,195.4,195.56,19855.0,188.5308,188.6272,188.3284,188.4826,19855.0
2021-05-21 09:50:00,195.37,196.47,195.22,196.37,13551.0,188.2995,189.3597,188.1549,189.2633,13551.0
2021-05-21 09:55:00,196.26,196.66,196.23,196.55,25248.0,189.1573,189.5428,189.1284,189.4368,25248.0
2021-05-21 10:00:00,196.53,196.77,196.36,196.62,33114.0,189.4175,189.6488,189.2537,189.5043,33114.0
2021-05-21 10:05:00,196.57,196.57,196.01,196.31,20165.0,189.4561,189.4561,188.9163,189.2055,20165.0
2021-05-21 10:10:00,196.31,196.41,195.68,195.68,15211.0,189.2055,189.3019,188.5983,188.5983,15211.0
2021-05-21 10:15:00,195.62,195.72,194.77,195.33,90957.0,188.5405,188.6368,187.7212,188.261,90957.0
2021-05-21 10:20:00,195.26,195.58,195.14,195.17,7877.0,188.1935,188.5019,188.0778,188.1067,7877.0
2021-05-21 10:25:00,195.18,195.36,194.78,195.36,15010.0,188.1164,188.2899,187.7309,188.2899,15010.0
2021-05-21 10:30:00,195.14,195.56,195.02,195.56,8397.0,188.0778,188.4826,187.9622,188.4826,8397.0
2021-05-21 10:35:00,195.55,195.57,194.81,194.82,12145.0,188.473,188.4923,187.7598,187.7694,12145.0
2021-05-21 10:40:00,194.79,194.84,194.57,194.66,7931.0,187.7405,187.7887,187.5285,187.6152,7931.0
2021-05-21 10:45:00,194.67,194.94,194.63,194.87,8520.0,187.6248,187.8851,187.5863,187.8176,8520.0
2021-05-21 10:50:00,194.94,195.11,194.85,194.91,6707.0,187.8851,188.0489,187.7983,187.8562,6707.0
2021-05-21 10:55:00,194.96,195.2,194.96,194.98,7601.0,187.9043,188.1357,187.9043,187.9236,7601.0
2021-05-21 11:00:00,195.04,195.13,194.87,194.95,10813.0,187.9815,188.0682,187.8176,187.8947,10813.0
2021-05-21 11:05:00,194.99,195.44,194.87,195.38,11154.0,187.9333,188.367,187.8176,188.3091,11154.0
2021-05-21 11:10:00,195.38,195.64,195.21,195.38,16820.0,188.3091,188.5597,188.1453,188.3091,16820.0
2021-05-21 11:15:00,195.39,195.46,195.27,195.29,5239.0,188.3188,188.3863,188.2031,188.2224,5239.0
2021-05-21 11:20:00,195.33,195.52,195.33,195.37,6524.0,188.261,188.4441,188.261,188.2995,6524.0
2021-05-21 11:25:00,195.38,195.44,194.86,194.86,6534.0,188.3091,188.367,187.808,187.808,6534.0
2021-05-21 11:30:00,194.82,195.05,194.74,195.0,4391.0,187.7694,187.9911,187.6923,187.9429,4391.0
2021-05-21 11:35:00,195.02,195.02,194.75,194.88,5647.0,187.9622,187.9622,187.7019,187.8272,5647.0
2021-05-21 11:40:00,194.96,195.07,194.77,194.89,8868.0,187.9043,188.0104,187.7212,187.8369,8868.0
2021-05-21 11:45:00,194.92,194.99,194.82,194.82,6135.0,187.8658,187.9333,187.7694,187.7694,6135.0
2021-05-21 11:50:00,194.86,195.04,194.73,194.73,4549.0,187.808,187.9815,187.6827,187.6827,4549.0
2021-05-21 11:55:00,194.88,194.94,194.78,194.81,4497.0,187.8272,187.8851,187.7309,187.7598,4497.0
2021-05-21 12:00:00,194.8,194.93,194.67,194.89,5700.0,187.7501,187.8754,187.6248,187.8369,5700.0
2021-05-21 12:05:00,194.87,194.9,194.21,194.21,7167.0,187.8176,187.8465,187.1815,187.1815,7167.0
2021-05-21 12:10:00,194.21,194.44,194.21,194.43,2447.0,187.1815,187.4032,187.1815,187.3935,2447.0
2021-05-21 12:15:00,194.37,194.48,194.24,194.38,4075.0,187.3357,187.4417,187.2104,187.3453,4075.0
2021-05-21 12:20:00,194.35,194.5,194.32,194.35,4346.0,187.3164,187.461,187.2875,187.3164,4346.0
2021-05-21 12:25:00,194.38,194.45,194.32,194.43,4326.0,187.3453,187.4128,187.2875,187.3935,4326.0
2021-05-21 12:30:00,194.46,194.68,194.43,194.43,16776.0,187.4224,187.6345,187.3935,187.3935,16776.0
2021-05-21 12:35:00,194.41,194.48,194.27,194.32,5041.0,187.3743,187.4417,187.2393,187.2875,5041.0
2021-05-21 12:40:00,194.38,194.5,194.3,194.5,5992.0,187.3453,187.461,187.2682,187.461,5992.0
2021-05-21 12:45:00,194.41,194.47,194.25,194.3,5054.0,187.3743,187.4321,187.22,187.2682,5054.0
2021-05-21 12:50:00,194.36,194.36,194.06,194.08,4265.0,187.3261,187.3261,187.0369,187.0562,4265.0
2021-05-21 12:55:00,194.08,194.21,193.92,194.21,3577.0,187.0562,187.1815,186.902,187.1815,3577.0
2021-05-21 13:00:00,194.1,194.21,194.06,194.15,5361.0,187.0755,187.1815,187.0369,187.1237,5361.0
2021-05-21 13:05:00,194.12,194.31,194.12,194.27,2741.0,187.0947,187.2779,187.0947,187.2393,2741.0
2021-05-21 13:10:00,194.27,194.31,194.06,194.11,3511.0,187.2393,187.2779,187.0369,187.0851,3511.0
2021-05-21 13:15:00,194.14,194.19,193.99,194.02,5768.0,187.114,187.1622,186.9695,186.9984,5768.0
2021-05-21 13:20:00,194.06,194.34,194.04,194.19,6141.0,187.0369,187.3068,187.0176,187.1622,6141.0
2021-05-21 13:25:00,194.19,194.32,194.17,194.26,3482.0,187.1622,187.2875,187.1429,187.2297,3482.0
2021-05-21 13:30:00,194.28,194.44,194.28,194.4,4714.0,187.249,187.4032,187.249,187.3646,4714.0
2021-05-21 13:35:00,194.38,194.41,194.29,194.34,3729.0,187.3453,187.3743,187.2586,187.3068,3729.0
2021-05-21 13:40:00,194.31,194.34,194.17,194.23,3043.0,187.2779,187.3068,187.1429,187.2008,3043.0
2021-05-21 13:45:00,194.22,194.32,194.21,194.29,1658.0,187.1911,187.2875,187.1815,187.2586,1658.0
2021-05-21 13:50:00,194.33,194.42,194.25,194.28,5322.0,187.2971,187.3839,187.22,187.249,5322.0
2021-05-21 13:55:00,194.32,194.32,194.2,194.3,3837.0,187.2875,187.2875,187.1719,187.2682,3837.0
2021-05-21 14:00:00,194.3,194.39,194.23,194.32,6852.0,187.2682,187.355,187.2008,187.2875,6852.0
2021-05-21 14:05:00,194.38,194.6,194.34,194.55,14359.0,187.3453,187.5574,187.3068,187.5092,14359.0
2021-05-21 14:10:00,194.53,194.58,194.45,194.45,8323.0,187.4899,187.5381,187.4128,187.4128,8323.0
2021-05-21 14:15:00,194.45,194.45,194.38,194.41,2055.0,187.4128,187.4128,187.3453,187.3743,2055.0
2021-05-21 14:20:00,194.37,194.39,194.32,194.34,3865.0,187.3357,187.355,187.2875,187.3068,3865.0
2021-05-21 14:25:00,194.34,194.35,194.16,194.16,4990.0,187.3068,187.3164,187.1333,187.1333,4990.0
2021-05-21 14:30:00,194.21,194.29,194.16,194.17,4881.0,187.1815,187.2586,187.1333,187.1429,4881.0
2021-05-21 14:35:00,194.15,194.18,193.9,193.93,5796.0,187.1237,187.1526,186.8827,186.9116,5796.0
2021-05-21 14:40:00,194.0,194.07,193.9,194.03,3258.0,186.9791,187.0466,186.8827,187.008,3258.0
2021-05-21 14:45:00,194.03,194.11,193.89,194.05,13431.0,187.008,187.0851,186.8731,187.0273,13431.0
2021-05-21 14:50:00,194.06,194.21,194.04,194.16,9954.0,187.0369,187.1815,187.0176,187.1333,9954.0
2021-05-21 14:55:00,194.14,194.18,193.9,194.0,18032.0,187.114,187.1526,186.8827,186.9791,18032.0
2021-05-21 15:00:00,193.99,194.02,193.8,193.84,12178.0,186.9695,186.9984,186.7863,186.8249,12178.0
2021-05-21 15:05:00,193.91,193.98,193.72,193.77,25663.0,186.8923,186.9598,186.7092,186.7574,25663.0
2021-05-21 15:10:00,193.75,194.09,193.73,193.94,23552.0,186.7381,187.0658,186.7189,186.9213,23552.0
2021-05-21 15:15:00,193.93,194.09,193.81,193.93,24717.0,186.9116,187.0658,186.796,186.9116,24717.0
2021-05-21 15:20:00,193.95,194.08,193.89,193.99,26353.0,186.9309,187.0562,186.8731,186.9695,26353.0
2021-05-21 15:25:00,193.98,193.98,193.5,193.55,25504.0,186.9598,186.9598,186.4972,186.5454,25504.0
2021-05-21 15:30:00,193.55,193.97,193.48,193.81,95944.0,186.5454,186.9502,186.4779,186.796,95944.0
2021-05-21 15:35:00,193.81,193.98,193.71,193.78,25900.0,186.796,186.9598,186.6996,186.7671,25900.0
2021-05-21 15:40:00,193.76,193.94,193.69,193.7,26535.0,186.7478,186.9213,186.6803,186.6899,26535.0
2021-05-21 15:45:00,193.7,194.03,193.58,193.96,26439.0,186.6899,187.008,186.5743,186.9405,26439.0
2021-05-21 15:50:00,193.87,194.02,193.74,193.88,65778.0,186.8538,186.9984,186.7285,186.8634,65778.0
2021-05-21 15:55:00,193.83,193.92,193.47,193.57,108125.0,186.8152,186.902,186.4683,186.5647,108125.0
2021-05-24 09:30:00,195.13,195.47,194.46,194.47,21908.0,188.0682,188.3959,187.4224,187.4321,21908.0
2021-05-24 09:35:00,194.61,195.33,194.56,195.25,13460.0,187.567,188.261,187.5188,188.1839,13460.0
2021-05-24 09:40:00,195.37,195.64,195.19,195.38,19388.0,188.2995,188.5597,188.126,188.3091,19388.0
2021-05-24 09:45:00,195.46,195.81,195.33,195.56,26615.0,188.3863,188.7236,188.261,188.4826,26615.0
2021-05-24 09:50:00,195.58,195.84,195.5,195.5,21344.0,188.5019,188.7525,188.4248,188.4248,21344.0
2021-05-24 09:55:00,195.43,195.59,195.29,195.59,18669.0,188.3573,188.5115,188.2224,188.5115,18669.0
2021-05-24 10:00:00,195.6,195.83,195.36,195.46,18008.0,188.5212,188.7429,188.2899,188.3863,18008.0
2021-05-24 10:05:00,195.46,195.88,195.45,195.7,37525.0,188.3863,188.7911,188.3766,188.6176,37525.0
2021-05-24 10:10:00,195.68,196.0,195.68,195.91,33565.0,188.5983,188.9067,188.5983,188.82,33565.0
2021-05-24 10:15:00,195.94,196.1,195.59,195.59,26218.0,188.8489,189.0031,188.5115,188.5115,26218.0
2021-05-24 10:20:00,195.62,195.81,195.27,195.3,21089.0,188.5405,188.7236,188.2031,188.232,21089.0
2021-05-24 10:25:00,195.42,195.48,194.87,194.92,75234.0,188.3477,188.4055,187.8176,187.8658,75234.0
2021-05-24 10:30:00,194.94,195.34,194.68,195.34,92141.0,187.8851,188.2706,187.6345,188.2706,92141.0
2021-05-24 10:35:00,195.36,195.94,195.11,195.86,17250.0,188.2899,188.8489,188.0489,188.7718,17250.0
2021-05-24 10:40:00,195.84,196.01,195.84,195.91,19158.0,188.7525,188.9163,188.7525,188.82,19158.0
2021-05-24 10:45:00,195.91,196.02,195.56,195.56,12562.0,188.82,188.926,188.4826,188.4826,12562.0
2021-05-24 10:50:00,195.58,195.74,195.58,195.72,15312.0,188.5019,188.6561,188.5019,188.6368,15312.0
2021-05-24 10:55:00,195.75,195.8,195.64,195.73,11255.0,188.6658,188.7139,188.5597,188.6465,11255.0
2021-05-24 11:00:00,195.74,195.81,195.58,195.7,9074.0,188.6561,188.7236,188.5019,188.6176,9074.0
2021-05-24 11:05:00,195.62,195.8,195.57,195.7,8410.0,188.5405,188.7139,188.4923,188.6176,8410.0
2021-05-24 11:10:00,195.66,195.72,195.5,195.71,9136.0,188.579,188.6368,188.4248,188.6272,9136.0
2021-05-24 11:15:00,195.74,195.9,195.69,195.78,17746.0,188.6561,188.8103,188.6079,188.6947,17746.0
2021-05-24 11:20:00,195.77,195.86,195.6,195.86,12910.0,188.685,188.7718,188.5212,188.7718,12910.0
2021-05-24 11:25:00,195.88,195.97,195.71,195.77,10107.0,188.7911,188.8778,188.6272,188.685,10107.0
2021-05-24 11:30:00,195.77,195.8,195.49,195.68,9785.0,188.685,188.7139,188.4152,188.5983,9785.0
2021-05-24 11:35:00,195.7,195.8,195.7,195.77,6115.0,188.6176,188.7139,188.6176,188.685,6115.0
2021-05-24 11:40:00,195.79,195.88,195.74,195.8,9809.0,188.7043,188.7911,188.6561,188.7139,9809.0
2021-05-24 11:45:00,195.83,195.92,195.79,195.86,5325.0,188.7429,188.8296,188.7043,188.7718,5325.0
2021-05-24 11:50:00,195.89,195.89,195.39,195.39,15578.0,188.8007,188.8007,188.3188,188.3188,15578.0
2021-05-24 11:55:00,195.39,195.54,195.38,195.54,9740.0,188.3188,188.4634,188.3091,188.4634,9740.0
2021-05-24 12:00:00,195.46,195.57,195.42,195.5,14009.0,188.3863,188.4923,188.3477,188.4248,14009.0
2021-05-24 12:05:00,195.5,195.51,195.38,195.38,7671.0,188.4248,188.4344,188.3091,188.3091,7671.0
2021-05-24 12:10:00,195.38,195.42,195.18,195.18,9675.0,188.3091,188.3477,188.1164,188.1164,9675.0
2021-05-24 12:15:00,195.2,195.3,195.14,195.26,9293.0,188.1357,188.232,188.0778,188.1935,9293.0
2021-05-24 12:20:00,195.29,195.35,195.21,195.22,12965.0,188.2224,188.2802,188.1453,188.1549,12965.0
2021-05-24 12:25:00,195.23,195.25,195.14,195.15,6890.0,188.1646,188.1839,188.0778,188.0875,6890.0
2021-05-24 12:30:00,195.17,195.18,195.02,195.16,13587.0,188.1067,188.1164,187.9622,188.0971,13587.0
2021-05-24 12:35:00,195.17,195.2,194.98,194.99,13573.0,188.1067,188.1357,187.9236,187.9333,13573.0
2021-05-24 12:40:00,194.99,195.14,194.95,195.06,11522.0,187.9333,188.0778,187.8947,188.0007,11522.0
2021-05-24 12:45:00,195.08,195.26,195.0,195.16,13184.0,188.02,188.1935,187.9429,188.0971,13184.0
2021-05-24 12:50:00,195.16,195.3,195.13,195.2,12857.0,188.0971,188.232,188.0682,188.1357,12857.0
2021-05-24 12:55:00,195.18,195.18,194.99,195.06,17505.0,188.1164,188.1164,187.9333,188.0007,17505.0
2021-05-24 13:00:00,195.06,195.08,194.85,194.89,11052.0,188.0007,188.02,187.7983,187.8369,11052.0
2021-05-24 13:05:00,194.88,194.92,194.56,194.6,90463.0,187.8272,187.8658,187.5188,187.5574,90463.0
2021-05-24 13:10:00,194.55,194.96,194.52,194.74,34128.0,187.5092,187.9043,187.4803,187.6923,34128.0
2021-05-24 13:15:00,194.71,195.03,194.67,194.94,15052.0,187.6634,187.9718,187.6248,187.8851,15052.0
2021-05-24 13:20:00,194.95,195.06,194.95,195.02,7283.0,187.8947,188.0007,187.8947,187.9622,7283.0
2021-05-24 13:25:00,195.04,195.25,195.02,195.2,7920.0,187.9815,188.1839,187.9622,188.1357,7920.0
2021-05-24 13:30:00,195.17,195.27,195.16,195.2,10509.0,188.1067,188.2031,188.0971,188.1357,10509.0
2021-05-24 13:35:00,195.18,195.26,195.13,195.25,8993.0,188.1164,188.1935,188.0682,188.1839,8993.0
2021-05-24 13:40:00,195.27,195.31,195.13,195.3,21432.0,188.2031,188.2417,188.0682,188.232,21432.0
2021-05-24 13:45:00,195.28,195.33,195.17,195.33,11478.0,188.2128,188.261,188.1067,188.261,11478.0
2021-05-24 13:50:00,195.38,195.44,195.27,195.37,16388.0,188.3091,188.367,188.2031,188.2995,16388.0
2021-05-24 13:55:00,195.39,195.46,195.31,195.44,16392.0,188.3188,188.3863,188.2417,188.367,16392.0
2021-05-24 14:00:00,195.43,195.47,195.3,195.42,13483.0,188.3573,188.3959,188.232,188.3477,13483.0
2021-05-24 14:05:00,195.43,195.46,195.37,195.41,9508.0,188.3573,188.3863,188.2995,188.3381,9508.0
2021-05-24 14:10:00,195.41,195.46,195.39,195.42,7169.0,188.3381,188.3863,188.3188,188.3477,7169.0
2021-05-24 14:15:00,195.43,195.57,195.42,195.51,23448.0,188.3573,188.4923,188.3477,188.4344,23448.0
2021-05-24 14:20:00,195.5,195.89,195.37,195.89,58490.0,188.4248,188.8007,188.2995,188.8007,58490.0
2021-05-24 14:25:00,195.83,195.93,195.44,195.46,14763.0,188.7429,188.8392,188.367,188.3863,14763.0
2021-05-24 14:30:00,195.45,195.61,195.44,195.55,9583.0,188.3766,188.5308,188.367,188.473,9583.0
2021-05-24 14:35:00,195.55,195.58,195.35,195.49,8243.0,188.473,188.5019,188.2802,188.4152,8243.0
2021-05-24 14:40:00,195.5,195.55,195.47,195.48,6831.0,188.4248,188.473,188.3959,188.4055,6831.0
2021-05-24 14:45:00,195.5,195.51,195.43,195.43,5863.0,188.4248,188.4344,188.3573,188.3573,5863.0
2021-05-24 14:50:00,195.45,195.5,195.35,195.35,9393.0,188.3766,188.4248,188.2802,188.2802,9393.0
2021-05-24 14:55:00,195.37,195.49,195.37,195.39,9183.0,188.2995,188.4152,188.2995,188.3188,9183.0
2021-05-24 15:00:00,195.39,195.46,195.36,195.42,7819.0,188.3188,188.3863,188.2899,188.3477,7819.0
2021-05-24 15:05:00,195.41,195.51,195.41,195.46,17912.0,188.3381,188.4344,188.3381,188.3863,17912.0
2021-05-24 15:10:00,195.47,195.48,195.18,195.25,18899.0,188.3959,188.4055,188.1164,188.1839,18899.0
2021-05-24 15:15:00,195.27,195.32,195.21,195.23,9337.0,188.2031,188.2513,188.1453,188.1646,9337.0
2021-05-24 15:20:00,195.22,195.22,195.04,195.21,30909.0,188.1549,188.1549,187.9815,188.1453,30909.0
2021-05-24 15:25:00,195.23,195.42,195.22,195.34,19356.0,188.1646,188.3477,188.1549,188.2706,19356.0
2021-05-24 15:30:00,195.33,195.42,195.22,195.27,27324.0,188.261,188.3477,188.1549,188.2031,27324.0
2021-05-24 15:35:00,195.26,195.33,195.1,195.15,29727.0,188.1935,188.261,188.0393,188.0875,29727.0
2021-05-24 15:40:00,195.11,195.21,195.08,195.09,26671.0,188.0489,188.1453,188.02,188.0296,26671.0
2021-05-24 15:45:00,195.07,195.26,194.98,195.06,28730.0,188.0104,188.1935,187.9236,188.0007,28730.0
2021-05-24 15:50:00,195.03,195.36,195.03,195.31,47711.0,187.9718,188.2899,187.9718,188.2417,47711.0
2021-05-24 15:55:00,195.32,195.42,195.13,195.24,87505.0,188.2513,188.3477,188.0682,188.1742,87505.0
2021-05-25 09:30:00,195.24,195.87,194.76,195.1,22769.0,188.1742,188.7814,187.7116,188.0393,22769.0
2021-05-25 09:35:00,195.18,196.2,195.18,195.35,15494.0,188.1164,189.0995,188.1164,188.2802,15494.0
2021-05-25 09:40:00,195.51,195.54,194.64,194.73,7528.0,188.4344,188.4634,187.5959,187.6827,7528.0
2021-05-25 09:45:00,194.64,194.7,193.88,194.05,13395.0,187.5959,187.6538,186.8634,187.0273,13395.0
2021-05-25 09:50:00,193.94,194.81,193.88,194.63,12715.0,186.9213,187.7598,186.8634,187.5863,12715.0
2021-05-25 09:55:00,194.66,195.03,194.66,194.96,10211.0,187.6152,187.9718,187.6152,187.9043,10211.0
2021-05-25 10:00:00,194.94,195.19,194.78,195.18,19216.0,187.8851,188.126,187.7309,188.1164,19216.0
2021-05-25 10:05:00,195.12,195.49,195.06,195.49,19375.0,188.0586,188.4152,188.0007,188.4152,19375.0
2021-05-25 10:10:00,195.55,195.64,195.46,195.58,9220.0,188.473,188.5597,188.3863,188.5019,9220.0
2021-05-25 10:15:00,195.54,195.54,195.07,195.23,13499.0,188.4634,188.4634,188.0104,188.1646,13499.0
2021-05-25 10:20:00,195.25,195.58,195.01,195.43,23992.0,188.1839,188.5019,187.9525,188.3573,23992.0
2021-05-25 10:25:00,195.45,195.67,195.43,195.59,10013.0,188.3766,188.5887,188.3573,188.5115,10013.0
2021-05-25 10:30:00,195.61,195.61,194.83,194.87,19684.0,188.5308,188.5308,187.7791,187.8176,19684.0
2021-05-25 10:35:00,194.86,195.03,194.77,194.98,6534.0,187.808,187.9718,187.7212,187.9236,6534.0
2021-05-25 10:40:00,195.02,195.48,195.0,195.35,8187.0,187.9622,188.4055,187.9429,188.2802,8187.0
2021-05-25 10:45:00,195.37,195.37,195.16,195.3,12332.0,188.2995,188.2995,188.0971,188.232,12332.0
2021-05-25 10:50:00,195.27,195.3,195.06,195.3,13231.0,188.2031,188.232,188.0007,188.232,13231.0
2021-05-25 10:55:00,195.25,195.39,195.07,195.2,6537.0,188.1839,188.3188,188.0104,188.1357,6537.0
2021-05-25 11:00:00,195.25,195.3,195.0,195.0,4996.0,188.1839,188.232,187.9429,187.9429,4996.0
2021-05-25 11:05:00,195.09,195.09,194.84,194.94,5182.0,188.0296,188.0296,187.7887,187.8851,5182.0
2021-05-25 11:10:00,194.94,195.1,194.94,194.95,22110.0,187.8851,188.0393,187.8851,187.8947,22110.0
2021-05-25 11:15:00,194.96,194.96,194.66,194.78,14433.0,187.9043,187.9043,187.6152,187.7309,14433.0
2021-05-25 11:20:00,194.83,195.01,194.75,194.93,17897.0,187.7791,187.9525,187.7019,187.8754,17897.0
2021-05-25 11:25:00,194.96,195.0,194.41,194.59,18327.0,187.9043,187.9429,187.3743,187.5477,18327.0
2021-05-25 11:30:00,194.6,194.64,193.77,193.9,62111.0,187.5574,187.5959,186.7574,186.8827,62111.0
2021-05-25 11:35:00,193.94,194.3,193.94,194.07,8763.0,186.9213,187.2682,186.9213,187.0466,8763.0
2021-05-25 11:40:00,194.06,194.42,194.05,194.42,8254.0,187.0369,187.3839,187.0273,187.3839,8254.0
2021-05-25 11:45:00,194.39,194.42,194.1,194.13,8350.0,187.355,187.3839,187.0755,187.1044,8350.0
2021-05-25 11:50:00,194.18,194.38,194.02,194.16,11486.0,187.1526,187.3453,186.9984,187.1333,11486.0
2021-05-25 11:55:00,194.21,194.55,194.21,194.55,9598.0,187.1815,187.5092,187.1815,187.5092,9598.0
2021-05-25 12:00:00,194.56,194.77,194.42,194.42,11838.0,187.5188,187.7212,187.3839,187.3839,11838.0
2021-05-25 12:05:00,194.43,194.54,194.35,194.47,10996.0,187.3935,187.4995,187.3164,187.4321,10996.0
2021-05-25 12:10:00,194.54,194.54,194.21,194.22,10636.0,187.4995,187.4995,187.1815,187.1911,10636.0
2021-05-25 12:15:00,194.2,194.32,194.15,194.32,14604.0,187.1719,187.2875,187.1237,187.2875,14604.0
2021-05-25 12:20:00,194.36,194.4,194.29,194.29,9896.0,187.3261,187.3646,187.2586,187.2586,9896.0
2021-05-25 12:25:00,194.28,194.48,194.23,194.48,9261.0,187.249,187.4417,187.2008,187.4417,9261.0
2021-05-25 12:30:00,194.48,194.6,194.36,194.41,6652.0,187.4417,187.5574,187.3261,187.3743,6652.0
2021-05-25 12:35:00,194.43,194.46,194.31,194.33,4787.0,187.3935,187.4224,187.2779,187.2971,4787.0
2021-05-25 12:40:00,194.35,194.51,194.27,194.51,10366.0,187.3164,187.4706,187.2393,187.4706,10366.0
2021-05-25 12:45:00,194.49,194.58,194.34,194.34,8898.0,187.4514,187.5381,187.3068,187.3068,8898.0
2021-05-25 12:50:00,194.38,194.58,194.34,194.58,10065.0,187.3453,187.5381,187.3068,187.5381,10065.0
2021-05-25 12:55:00,194.64,194.69,194.53,194.64,20385.0,187.5959,187.6441,187.4899,187.5959,20385.0
2021-05-25 13:00:00,194.64,194.65,194.28,194.28,15492.0,187.5959,187.6056,187.249,187.249,15492.0
2021-05-25 13:05:00,194.25,194.36,194.15,194.28,8088.0,187.22,187.3261,187.1237,187.249,8088.0
2021-05-25 13:10:00,194.27,194.41,194.24,194.31,11073.0,187.2393,187.3743,187.2104,187.2779,11073.0
2021-05-25 13:15:00,194.35,194.46,194.29,194.3,9342.0,187.3164,187.4224,187.2586,187.2682,9342.0
2021-05-25 13:20:00,194.34,194.37,194.1,194.33,27967.0,187.3068,187.3357,187.0755,187.2971,27967.0
2021-05-25 13:25:00,194.33,194.35,194.18,194.34,11131.0,187.2971,187.3164,187.1526,187.3068,11131.0
2021-05-25 13:30:00,194.34,194.74,194.32,194.63,21155.0,187.3068,187.6923,187.2875,187.5863,21155.0
2021-05-25 13:35:00,194.66,194.73,194.41,194.41,18020.0,187.6152,187.6827,187.3743,187.3743,18020.0
2021-05-25 13:40:00,194.44,194.45,194.19,194.31,9155.0,187.4032,187.4128,187.1622,187.2779,9155.0
2021-05-25 13:45:00,194.31,194.33,194.18,194.21,8411.0,187.2779,187.2971,187.1526,187.1815,8411.0
2021-05-25 13:50:00,194.21,194.28,193.81,193.86,55476.0,187.1815,187.249,186.796,186.8442,55476.0
2021-05-25 13:55:00,193.87,194.15,193.87,194.12,13131.0,186.8538,187.1237,186.8538,187.0947,13131.0
2021-05-25 14:00:00,194.11,194.13,193.9,193.96,15688.0,187.0851,187.1044,186.8827,186.9405,15688.0
2021-05-25 14:05:00,194.0,194.19,193.95,194.19,11271.0,186.9791,187.1622,186.9309,187.1622,11271.0
2021-05-25 14:10:00,194.1,194.3,194.1,194.18,11118.0,187.0755,187.2682,187.0755,187.1526,11118.0
2021-05-25 14:15:00,194.22,194.22,193.98,194.02,12103.0,187.1911,187.1911,186.9598,186.9984,12103.0
2021-05-25 14:20:00,194.05,194.16,194.01,194.14,14245.0,187.0273,187.1333,186.9887,187.114,14245.0
2021-05-25 14:25:00,194.14,194.31,194.13,194.18,9892.0,187.114,187.2779,187.1044,187.1526,9892.0
2021-05-25 14:30:00,194.15,194.3,194.1,194.13,13832.0,187.1237,187.2682,187.0755,187.1044,13832.0
2021-05-25 14:35:00,194.1,194.27,194.1,194.26,11162.0,187.0755,187.2393,187.0755,187.2297,11162.0
2021-05-25 14:40:00,194.27,194.32,194.15,194.19,9472.0,187.2393,187.2875,187.1237,187.1622,9472.0
2021-05-25 14:45:00,194.15,194.15,193.85,194.04,24179.0,187.1237,187.1237,186.8345,187.0176,24179.0
2021-05-25 14:50:00,194.02,194.05,193.82,193.99,15453.0,186.9984,187.0273,186.8056,186.9695,15453.0
2021-05-25 14:55:00,194.05,194.29,194.02,194.21,20326.0,187.0273,187.2586,186.9984,187.1815,20326.0
2021-05-25 15:00:00,194.15,194.19,193.96,194.02,16194.0,187.1237,187.1622,186.9405,186.9984,16194.0
2021-05-25 15:05:00,193.98,194.27,193.98,194.18,16326.0,186.9598,187.2393,186.9598,187.1526,16326.0
2021-05-25 15:10:00,194.17,194.4,194.12,194.25,16496.0,187.1429,187.3646,187.0947,187.22,16496.0
2021-05-25 15:15:00,194.24,194.39,194.19,194.39,17714.0,187.2104,187.355,187.1622,187.355,17714.0
2021-05-25 15:20:00,194.39,194.67,194.3,194.66,24504.0,187.355,187.6248,187.2682,187.6152,24504.0
2021-05-25 15:25:00,194.68,194.89,194.67,194.77,22554.0,187.6345,187.8369,187.6248,187.7212,22554.0
2021-05-25 15:30:00,194.74,194.89,194.71,194.8,27871.0,187.6923,187.8369,187.6634,187.7501,27871.0
2021-05-25 15:35:00,194.74,195.22,194.71,195.15,26377.0,187.6923,188.1549,187.6634,188.0875,26377.0
2021-05-25 15:40:00,195.15,195.17,194.95,195.17,24636.0,188.0875,188.1067,187.8947,188.1067,24636.0
2021-05-25 15:45:00,195.15,195.19,194.97,194.98,28637.0,188.0875,188.126,187.914,187.9236,28637.0
2021-05-25 15:50:00,194.92,195.01,194.7,194.84,59539.0,187.8658,187.9525,187.6538,187.7887,59539.0
2021-05-25 15:55:00,194.82,195.12,194.67,195.11,119863.0,187.7694,188.0586,187.6248,188.0489,119863.0
2021-05-26 09:30:00,194.58,195.57,193.66,193.66,27025.0,187.5381,188.4923,186.6514,186.6514,27025.0
2021-05-26 09:35:00,193.63,194.26,193.49,194.2,6610.0,186.6225,187.2297,186.4875,187.1719,6610.0
2021-05-26 09:40:00,194.25,194.76,194.19,194.41,15524.0,187.22,187.7116,187.1622,187.3743,15524.0
2021-05-26 09:45:00,194.44,194.45,193.77,193.86,5373.0,187.4032,187.4128,186.7574,186.8442,5373.0
2021-05-26 09:50:00,194.01,194.62,193.79,194.53,16283.0,186.9887,187.5767,186.7767,187.4899,16283.0
2021-05-26 09:55:00,194.51,194.51,194.09,194.19,12765.0,187.4706,187.4706,187.0658,187.1622,12765.0
2021-05-26 10:00:00,194.19,194.2,193.92,194.03,11750.0,187.1622,187.1719,186.902,187.008,11750.0
2021-05-26 10:05:00,193.92,193.92,193.1,193.26,11977.0,186.902,186.902,186.1117,186.2659,11977.0
2021-05-26 10:10:00,193.34,193.53,193.19,193.19,6017.0,186.343,186.5261,186.1984,186.1984,6017.0
2021-05-26 10:15:00,193.21,193.54,193.21,193.42,6213.0,186.2177,186.5357,186.2177,186.4201,6213.0
2021-05-26 10:20:00,193.53,193.82,193.41,193.61,3577.0,186.5261,186.8056,186.4104,186.6032,3577.0
2021-05-26 10:25:00,193.61,193.93,193.49,193.77,6822.0,186.6032,186.9116,186.4875,186.7574,6822.0
2021-05-26 10:30:00,193.75,193.89,193.56,193.77,8829.0,186.7381,186.8731,186.555,186.7574,8829.0
2021-05-26 10:35:00,193.77,193.85,193.58,193.77,9495.0,186.7574,186.8345,186.5743,186.7574,9495.0
2021-05-26 10:40:00,193.84,194.08,193.84,193.85,12832.0,186.8249,187.0562,186.8249,186.8345,12832.0
2021-05-26 10:45:00,193.88,194.08,193.88,194.03,7140.0,186.8634,187.0562,186.8634,187.008,7140.0
2021-05-26 10:50:00,194.06,194.26,194.02,194.15,10907.0,187.0369,187.2297,186.9984,187.1237,10907.0
2021-05-26 10:55:00,194.14,194.17,194.04,194.07,5005.0,187.114,187.1429,187.0176,187.0466,5005.0
2021-05-26 11:00:00,194.06,194.17,193.96,194.08,15405.0,187.0369,187.1429,186.9405,187.0562,15405.0
2021-05-26 11:05:00,194.05,194.17,193.97,193.97,6115.0,187.0273,187.1429,186.9502,186.9502,6115.0
2021-05-26 11:10:00,193.92,193.92,193.6,193.74,6619.0,186.902,186.902,186.5936,186.7285,6619.0
2021-05-26 11:15:00,193.74,193.74,193.4,193.4,4201.0,186.7285,186.7285,186.4008,186.4008,4201.0
2021-05-26 11:20:00,193.44,193.58,193.37,193.37,3621.0,186.4394,186.5743,186.3719,186.3719,3621.0
2021-05-26 11:25:00,193.38,193.62,193.35,193.58,5904.0,186.3815,186.6128,186.3526,186.5743,5904.0
2021-05-26 11:30:00,193.66,193.82,193.59,193.71,6174.0,186.6514,186.8056,186.5839,186.6996,6174.0
2021-05-26 11:35:00,193.7,193.7,193.58,193.59,4970.0,186.6899,186.6899,186.5743,186.5839,4970.0
2021-05-26 11:40:00,193.6,193.85,193.6,193.85,3599.0,186.5936,186.8345,186.5936,186.8345,3599.0
2021-05-26 11:45:00,193.89,193.91,193.7,193.77,5139.0,186.8731,186.8923,186.6899,186.7574,5139.0
2021-05-26 11:50:00,193.83,193.89,193.73,193.74,4656.0,186.8152,186.8731,186.7189,186.7285,4656.0
2021-05-26 11:55:00,193.72,193.85,193.67,193.69,4683.0,186.7092,186.8345,186.661,186.6803,4683.0
2021-05-26 12:00:00,193.66,193.78,193.63,193.75,7595.0,186.6514,186.7671,186.6225,186.7381,7595.0
2021-05-26 12:05:00,193.77,194.07,193.76,193.99,3725.0,186.7574,187.0466,186.7478,186.9695,3725.0
2021-05-26 12:10:00,193.98,194.01,193.79,193.8,5155.0,186.9598,186.9887,186.7767,186.7863,5155.0
2021-05-26 12:15:00,193.8,193.8,193.75,193.76,1814.0,186.7863,186.7863,186.7381,186.7478,1814.0
2021-05-26 12:20:00,193.75,193.83,193.62,193.63,8740.0,186.7381,186.8152,186.6128,186.6225,8740.0
2021-05-26 12:25:00,193.58,193.61,193.55,193.6,2683.0,186.5743,186.6032,186.5454,186.5936,2683.0
2021-05-26 12:30:00,193.58,193.6,193.47,193.5,4491.0,186.5743,186.5936,186.4683,186.4972,4491.0
2021-05-26 12:35:00,193.48,193.73,193.47,193.55,7161.0,186.4779,186.7189,186.4683,186.5454,7161.0
2021-05-26 12:40:00,193.53,193.54,193.37,193.45,7264.0,186.5261,186.5357,186.3719,186.449,7264.0
2021-05-26 12:45:00,193.47,193.77,193.43,193.71,6909.0,186.4683,186.7574,186.4297,186.6996,6909.0
2021-05-26 12:50:00,193.75,193.87,193.74,193.84,17205.0,186.7381,186.8538,186.7285,186.8249,17205.0
2021-05-26 12:55:00,193.81,193.96,193.74,193.94,6358.0,186.796,186.9405,186.7285,186.9213,6358.0
2021-05-26 13:00:00,193.96,194.03,193.78,193.92,11837.0,186.9405,187.008,186.7671,186.902,11837.0
2021-05-26 13:05:00,193.98,193.99,193.5,193.51,9306.0,186.9598,186.9695,186.4972,186.5068,9306.0
2021-05-26 13:10:00,193.45,193.48,193.37,193.43,4224.0,186.449,186.4779,186.3719,186.4297,4224.0
2021-05-26 13:15:00,193.44,193.44,193.3,193.43,10636.0,186.4394,186.4394,186.3044,186.4297,10636.0
2021-05-26 13:20:00,193.38,193.46,193.19,193.2,15465.0,186.3815,186.4586,186.1984,186.208,15465.0
2021-05-26 13:25:00,193.22,193.22,192.81,192.81,24327.0,186.2273,186.2273,185.8322,185.8322,24327.0
2021-05-26 13:30:00,192.75,192.82,192.6,192.63,34339.0,185.7743,185.8418,185.6298,185.6587,34339.0
2021-05-26 13:35:00,192.61,192.67,192.27,192.36,6452.0,185.6394,185.6972,185.3117,185.3984,6452.0
2021-05-26 13:40:00,192.36,192.46,192.26,192.28,6849.0,185.3984,185.4948,185.3021,185.3213,6849.0
2021-05-26 13:45:00,192.29,192.34,192.19,192.24,6372.0,185.331,185.3792,185.2346,185.2828,6372.0
2021-05-26 13:50:00,192.27,192.47,192.25,192.25,9604.0,185.3117,185.5045,185.2924,185.2924,9604.0
2021-05-26 13:55:00,192.34,192.45,192.3,192.45,5339.0,185.3792,185.4852,185.3406,185.4852,5339.0
2021-05-26 14:00:00,192.45,192.48,192.22,192.3,4763.0,185.4852,185.5141,185.2635,185.3406,4763.0
2021-05-26 14:05:00,192.33,192.65,192.32,192.65,6680.0,185.3695,185.6779,185.3599,185.6779,6680.0
2021-05-26 14:10:00,192.64,192.64,192.34,192.4,5135.0,185.6683,185.6683,185.3792,185.437,5135.0
2021-05-26 14:15:00,192.44,192.51,192.34,192.48,7295.0,185.4755,185.543,185.3792,185.5141,7295.0
2021-05-26 14:20:00,192.44,192.52,192.42,192.46,4025.0,185.4755,185.5527,185.4563,185.4948,4025.0
2021-05-26 14:25:00,192.5,192.5,192.31,192.36,4518.0,185.5334,185.5334,185.3503,185.3984,4518.0
2021-05-26 14:30:00,192.38,192.64,192.33,192.63,5532.0,185.4177,185.6683,185.3695,185.6587,5532.0
2021-05-26 14:35:00,192.61,192.82,192.55,192.7,5252.0,185.6394,185.8418,185.5816,185.7261,5252.0
2021-05-26 14:40:00,192.71,192.82,192.7,192.8,2660.0,185.7358,185.8418,185.7261,185.8225,2660.0
2021-05-26 14:45:00,192.83,192.93,192.76,192.84,4601.0,185.8514,185.9478,185.784,185.8611,4601.0
2021-05-26 14:50:00,192.84,192.96,192.71,192.88,47479.0,185.8611,185.9767,185.7358,185.8996,47479.0
2021-05-26 14:55:00,192.83,192.93,192.57,192.57,20455.0,185.8514,185.9478,185.6008,185.6008,20455.0
2021-05-26 15:00:00,192.6,192.75,192.36,192.36,14025.0,185.6298,185.7743,185.3984,185.3984,14025.0
2021-05-26 15:05:00,192.34,192.49,192.29,192.33,10910.0,185.3792,185.5237,185.331,185.3695,10910.0
2021-05-26 15:10:00,192.25,192.43,192.2,192.35,40179.0,185.2924,185.4659,185.2442,185.3888,40179.0
2021-05-26 15:15:00,192.35,192.8,192.31,192.8,28491.0,185.3888,185.8225,185.3503,185.8225,28491.0
2021-05-26 15:20:00,192.83,192.95,192.22,192.5,59080.0,185.8514,185.9671,185.2635,185.5334,59080.0
2021-05-26 15:25:00,192.49,192.69,192.4,192.68,42548.0,185.5237,185.7165,185.437,185.7069,42548.0
2021-05-26 15:30:00,192.69,192.84,192.56,192.62,22228.0,185.7165,185.8611,185.5912,185.649,22228.0
2021-05-26 15:35:00,192.59,192.7,192.56,192.62,23772.0,185.6201,185.7261,185.5912,185.649,23772.0
2021-05-26 15:40:00,192.64,192.94,192.52,192.58,34010.0,185.6683,185.9575,185.5527,185.6105,34010.0
2021-05-26 15:45:00,192.62,192.74,192.54,192.7,44710.0,185.649,185.7647,185.5719,185.7261,44710.0
2021-05-26 15:50:00,192.7,192.71,192.36,192.71,65953.0,185.7261,185.7358,185.3984,185.7358,65953.0
2021-05-26 15:55:00,192.71,193.0,192.52,192.81,128383.0,185.7358,186.0153,185.5527,185.8322,128383.0
2021-05-27 09:30:00,194.0,194.09,193.01,193.51,29562.0,186.9791,187.0658,186.0249,186.5068,29562.0
2021-05-27 09:35:00,193.3,194.17,193.29,193.64,24557.0,186.3044,187.1429,186.2948,186.6321,24557.0
2021-05-27 09:40:00,193.55,194.17,193.38,193.75,6693.0,186.5454,187.1429,186.3815,186.7381,6693.0
2021-05-27 09:45:00,193.72,193.78,192.95,192.95,5400.0,186.7092,186.7671,185.9671,185.9671,5400.0
2021-05-27 09:50:00,192.93,193.45,192.92,193.06,13758.0,185.9478,186.449,185.9382,186.0731,13758.0
2021-05-27 09:55:00,193.01,193.14,192.85,192.85,9872.0,186.0249,186.1502,185.8707,185.8707,9872.0
2021-05-27 10:00:00,192.9,193.23,192.79,193.08,10234.0,185.9189,186.237,185.8129,186.0924,10234.0
2021-05-27 10:05:00,193.09,193.39,192.99,193.34,10739.0,186.102,186.3912,186.0056,186.343,10739.0
2021-05-27 10:10:00,193.34,193.92,193.33,193.86,7946.0,186.343,186.902,186.3333,186.8442,7946.0
2021-05-27 10:15:00,193.93,194.07,193.65,193.65,18817.0,186.9116,187.0466,186.6418,186.6418,18817.0
2021-05-27 10:20:00,193.63,193.68,193.44,193.56,13728.0,186.6225,186.6707,186.4394,186.555,13728.0
2021-05-27 10:25:00,193.63,193.63,193.42,193.52,8606.0,186.6225,186.6225,186.4201,186.5165,8606.0
2021-05-27 10:30:00,193.56,193.63,193.22,193.34,14879.0,186.555,186.6225,186.2273,186.343,14879.0
2021-05-27 10:35:00,193.39,193.62,193.39,193.59,9375.0,186.3912,186.6128,186.3912,186.5839,9375.0
2021-05-27 10:40:00,193.63,194.42,193.6,194.39,11202.0,186.6225,187.3839,186.5936,187.355,11202.0
2021-05-27 10:45:00,194.34,194.4,193.94,193.94,14173.0,187.3068,187.3646,186.9213,186.9213,14173.0
2021-05-27 10:50:00,193.94,193.95,193.47,193.69,10280.0,186.9213,186.9309,186.4683,186.6803,10280.0
2021-05-27 10:55:00,193.71,194.07,193.63,194.01,19528.0,186.6996,187.0466,186.6225,186.9887,19528.0
2021-05-27 11:00:00,194.09,194.52,194.09,194.41,15403.0,187.0658,187.4803,187.0658,187.3743,15403.0
2021-05-27 11:05:00,194.41,194.75,194.39,194.7,9861.0,187.3743,187.7019,187.355,187.6538,9861.0
2021-05-27 11:10:00,194.7,195.16,194.67,194.91,13710.0,187.6538,188.0971,187.6248,187.8562,13710.0
2021-05-27 11:15:00,194.91,195.01,194.77,194.95,6346.0,187.8562,187.9525,187.7212,187.8947,6346.0
2021-05-27 11:20:00,195.0,195.29,194.99,195.07,4595.0,187.9429,188.2224,187.9333,188.0104,4595.0
2021-05-27 11:25:00,195.05,195.2,194.97,194.98,12126.0,187.9911,188.1357,187.914,187.9236,12126.0
2021-05-27 11:30:00,194.82,195.11,194.81,195.03,4352.0,187.7694,188.0489,187.7598,187.9718,4352.0
2021-05-27 11:35:00,194.97,195.38,194.97,195.33,9652.0,187.914,188.3091,187.914,188.261,9652.0
2021-05-27 11:40:00,195.33,195.33,195.16,195.2,4221.0,188.261,188.261,188.0971,188.1357,4221.0
2021-05-27 11:45:00,195.19,195.22,194.98,194.98,4800.0,188.126,188.1549,187.9236,187.9236,4800.0
2021-05-27 11:50:00,195.02,195.04,194.95,194.96,3934.0,187.9622,187.9815,187.8947,187.9043,3934.0
2021-05-27 11:55:00,194.95,195.27,194.95,195.18,9484.0,187.8947,188.2031,187.8947,188.1164,9484.0
2021-05-27 12:00:00,195.18,195.21,195.02,195.15,5611.0,188.1164,188.1453,187.9622,188.0875,5611.0
2021-05-27 12:05:00,195.14,195.25,195.07,195.23,7382.0,188.0778,188.1839,188.0104,188.1646,7382.0
2021-05-27 12:10:00,195.26,195.3,194.83,194.86,47639.0,188.1935,188.232,187.7791,187.808,47639.0
2021-05-27 12:15:00,194.91,195.26,194.91,195.26,3605.0,187.8562,188.1935,187.8562,188.1935,3605.0
2021-05-27 12:20:00,195.23,195.23,194.98,194.98,5802.0,188.1646,188.1646,187.9236,187.9236,5802.0
2021-05-27 12:25:00,194.99,195.05,194.79,194.92,4387.0,187.9333,187.9911,187.7405,187.8658,4387.0
2021-05-27 12:30:00,194.92,195.0,194.81,194.92,6661.0,187.8658,187.9429,187.7598,187.8658,6661.0
2021-05-27 12:35:00,194.96,194.98,194.89,194.95,1984.0,187.9043,187.9236,187.8369,187.8947,1984.0
2021-05-27 12:40:00,194.97,194.98,194.84,194.86,4415.0,187.914,187.9236,187.7887,187.808,4415.0
2021-05-27 12:45:00,194.85,194.85,194.65,194.69,5309.0,187.7983,187.7983,187.6056,187.6441,5309.0
2021-05-27 12:50:00,194.7,194.84,194.62,194.62,7771.0,187.6538,187.7887,187.5767,187.5767,7771.0
2021-05-27 12:55:00,194.67,194.72,194.43,194.43,3509.0,187.6248,187.673,187.3935,187.3935,3509.0
2021-05-27 13:00:00,194.47,194.53,194.32,194.35,5286.0,187.4321,187.4899,187.2875,187.3164,5286.0
2021-05-27 13:05:00,194.36,194.4,194.09,194.1,7649.0,187.3261,187.3646,187.0658,187.0755,7649.0
2021-05-27 13:10:00,194.09,194.38,194.06,194.38,6571.0,187.0658,187.3453,187.0369,187.3453,6571.0
2021-05-27 13:15:00,194.38,194.39,194.18,194.24,4160.0,187.3453,187.355,187.1526,187.2104,4160.0
2021-05-27 13:20:00,194.18,194.2,193.94,193.98,5922.0,187.1526,187.1719,186.9213,186.9598,5922.0
2021-05-27 13:25:00,193.98,194.0,193.86,193.9,2109.0,186.9598,186.9791,186.8442,186.8827,2109.0
2021-05-27 13:30:00,193.9,193.96,193.8,193.8,4678.0,186.8827,186.9405,186.7863,186.7863,4678.0
2021-05-27 13:35:00,193.83,193.84,193.58,193.72,10408.0,186.8152,186.8249,186.5743,186.7092,10408.0
2021-05-27 13:40:00,193.8,194.04,193.77,193.93,5810.0,186.7863,187.0176,186.7574,186.9116,5810.0
2021-05-27 13:45:00,193.96,194.05,193.83,193.95,5086.0,186.9405,187.0273,186.8152,186.9309,5086.0
2021-05-27 13:50:00,194.0,194.16,193.95,194.16,4596.0,186.9791,187.1333,186.9309,187.1333,4596.0
2021-05-27 13:55:00,194.16,194.21,193.98,193.98,7405.0,187.1333,187.1815,186.9598,186.9598,7405.0
2021-05-27 14:00:00,194.04,194.07,193.76,193.89,4823.0,187.0176,187.0466,186.7478,186.8731,4823.0
2021-05-27 14:05:00,193.92,193.92,193.76,193.76,4294.0,186.902,186.902,186.7478,186.7478,4294.0
2021-05-27 14:10:00,193.76,193.84,193.74,193.76,5142.0,186.7478,186.8249,186.7285,186.7478,5142.0
2021-05-27 14:15:00,193.79,193.89,193.7,193.87,3203.0,186.7767,186.8731,186.6899,186.8538,3203.0
2021-05-27 14:20:00,193.85,193.88,193.74,193.79,6222.0,186.8345,186.8634,186.7285,186.7767,6222.0
2021-05-27 14:25:00,193.79,193.8,193.7,193.77,7120.0,186.7767,186.7863,186.6899,186.7574,7120.0
2021-05-27 14:30:00,193.77,193.82,193.72,193.73,5238.0,186.7574,186.8056,186.7092,186.7189,5238.0
2021-05-27 14:35:00,193.72,193.76,193.63,193.72,8771.0,186.7092,186.7478,186.6225,186.7092,8771.0
2021-05-27 14:40:00,193.75,193.8,193.66,193.8,2792.0,186.7381,186.7863,186.6514,186.7863,2792.0
2021-05-27 14:45:00,193.79,194.09,193.79,194.0,13735.0,186.7767,187.0658,186.7767,186.9791,13735.0
2021-05-27 14:50:00,194.03,194.09,193.99,194.0,9824.0,187.008,187.0658,186.9695,186.9791,9824.0
2021-05-27 14:55:00,194.0,194.25,194.0,194.06,7520.0,186.9791,187.22,186.9791,187.0369,7520.0
2021-05-27 15:00:00,194.09,194.1,193.86,193.94,13686.0,187.0658,187.0755,186.8442,186.9213,13686.0
2021-05-27 15:05:00,193.94,193.94,193.66,193.75,10837.0,186.9213,186.9213,186.6514,186.7381,10837.0
2021-05-27 15:10:00,193.75,193.75,193.57,193.57,17778.0,186.7381,186.7381,186.5647,186.5647,17778.0
2021-05-27 15:15:00,193.57,193.59,193.4,193.59,13020.0,186.5647,186.5839,186.4008,186.5839,13020.0
2021-05-27 15:20:00,193.57,193.69,193.57,193.6,14029.0,186.5647,186.6803,186.5647,186.5936,14029.0
2021-05-27 15:25:00,193.62,193.66,193.45,193.49,11138.0,186.6128,186.6514,186.449,186.4875,11138.0
2021-05-27 15:30:00,193.48,193.62,193.46,193.56,16688.0,186.4779,186.6128,186.4586,186.555,16688.0
2021-05-27 15:35:00,193.58,193.94,193.5,193.9,26050.0,186.5743,186.9213,186.4972,186.8827,26050.0
2021-05-27 15:40:00,193.89,194.04,193.79,193.8,18515.0,186.8731,187.0176,186.7767,186.7863,18515.0
2021-05-27 15:45:00,193.81,194.02,193.72,193.83,24824.0,186.796,186.9984,186.7092,186.8152,24824.0
2021-05-27 15:50:00,193.91,194.05,193.69,193.72,46639.0,186.8923,187.0273,186.6803,186.7092,46639.0
2021-05-27 15:55:00,193.76,193.82,193.08,193.21,162947.0,186.7478,186.8056,186.0924,186.2177,162947.0
2021-05-28 09:30:00,194.0,194.31,193.7,194.07,22979.0,186.9791,187.2779,186.6899,187.0466,22979.0
2021-05-28 09:35:00,194.1,194.47,194.05,194.06,7952.0,187.0755,187.4321,187.0273,187.0369,7952.0
2021-05-28 09:40:00,194.04,194.37,193.17,193.17,5037.0,187.0176,187.3357,186.1791,186.1791,5037.0
2021-05-28 09:45:00,193.35,193.67,193.04,193.04,5224.0,186.3526,186.661,186.0538,186.0538,5224.0
2021-05-28 09:50:00,193.15,193.19,192.81,192.92,5900.0,186.1599,186.1984,185.8322,185.9382,5900.0
2021-05-28 09:55:00,193.0,193.15,192.92,193.12,6905.0,186.0153,186.1599,185.9382,186.1309,6905.0
2021-05-28 10:00:00,193.05,193.08,192.72,192.75,9136.0,186.0635,186.0924,185.7454,185.7743,9136.0
2021-05-28 10:05:00,192.8,193.25,192.68,193.13,14641.0,185.8225,186.2562,185.7069,186.1406,14641.0
2021-05-28 10:10:00,193.05,193.28,192.97,193.17,10431.0,186.0635,186.2851,185.9864,186.1791,10431.0
2021-05-28 10:15:00,193.03,193.29,192.96,193.29,13107.0,186.0442,186.2948,185.9767,186.2948,13107.0
2021-05-28 10:20:00,193.21,193.46,193.09,193.09,7711.0,186.2177,186.4586,186.102,186.102,7711.0
2021-05-28 10:25:00,193.15,193.15,192.7,192.95,7999.0,186.1599,186.1599,185.7261,185.9671,7999.0
2021-05-28 10:30:00,192.94,193.19,192.93,193.0,5698.0,185.9575,186.1984,185.9478,186.0153,5698.0
2021-05-28 10:35:00,192.96,193.27,192.95,193.16,8636.0,185.9767,186.2755,185.9671,186.1695,8636.0
2021-05-28 10:40:00,193.13,193.41,193.12,193.39,7264.0,186.1406,186.4104,186.1309,186.3912,7264.0
2021-05-28 10:45:00,193.37,193.51,193.02,193.05,6500.0,186.3719,186.5068,186.0346,186.0635,6500.0
2021-05-28 10:50:00,193.09,193.35,192.95,193.21,10303.0,186.102,186.3526,185.9671,186.2177,10303.0
2021-05-28 10:55:00,193.17,193.36,193.13,193.35,5264.0,186.1791,186.3623,186.1406,186.3526,5264.0
2021-05-28 11:00:00,193.35,193.66,193.32,193.48,10868.0,186.3526,186.6514,186.3237,186.4779,10868.0
2021-05-28 11:05:00,193.48,193.48,193.38,193.39,5639.0,186.4779,186.4779,186.3815,186.3912,5639.0
2021-05-28 11:10:00,193.44,193.55,193.37,193.42,6706.0,186.4394,186.5454,186.3719,186.4201,6706.0
2021-05-28 11:15:00,193.39,193.55,193.33,193.37,7353.0,186.3912,186.5454,186.3333,186.3719,7353.0
2021-05-28 11:20:00,193.36,193.53,193.34,193.42,5455.0,186.3623,186.5261,186.343,186.4201,5455.0
2021-05-28 11:25:00,193.41,193.42,193.29,193.29,3873.0,186.4104,186.4201,186.2948,186.2948,3873.0
2021-05-28 11:30:00,193.35,193.47,193.35,193.41,6461.0,186.3526,186.4683,186.3526,186.4104,6461.0
2021-05-28 11:35:00,193.39,193.7,193.35,193.69,7102.0,186.3912,186.6899,186.3526,186.6803,7102.0
2021-05-28 11:40:00,193.67,193.92,193.67,193.83,7861.0,186.661,186.902,186.661,186.8152,7861.0
2021-05-28 11:45:00,193.81,193.87,193.76,193.82,6503.0,186.796,186.8538,186.7478,186.8056,6503.0
2021-05-28 11:50:00,193.86,194.11,193.86,193.95,7917.0,186.8442,187.0851,186.8442,186.9309,7917.0
2021-05-28 11:55:00,193.95,194.15,193.95,193.98,6385.0,186.9309,187.1237,186.9309,186.9598,6385.0
2021-05-28 12:00:00,193.98,194.38,193.98,194.27,9493.0,186.9598,187.3453,186.9598,187.2393,9493.0
2021-05-28 12:05:00,194.32,194.58,194.32,194.43,8554.0,187.2875,187.5381,187.2875,187.3935,8554.0
2021-05-28 12:10:00,194.43,194.47,194.21,194.29,8548.0,187.3935,187.4321,187.1815,187.2586,8548.0
2021-05-28 12:15:00,194.29,194.49,194.29,194.49,9678.0,187.2586,187.4514,187.2586,187.4514,9678.0
2021-05-28 12:20:00,194.46,194.65,194.42,194.53,6344.0,187.4224,187.6056,187.3839,187.4899,6344.0
2021-05-28 12:25:00,194.56,194.62,194.55,194.56,4750.0,187.5188,187.5767,187.5092,187.5188,4750.0
2021-05-28 12:30:00,194.54,194.78,194.53,194.74,13706.0,187.4995,187.7309,187.4899,187.6923,13706.0
2021-05-28 12:35:00,194.72,194.95,194.7,194.95,4175.0,187.673,187.8947,187.6538,187.8947,4175.0
2021-05-28 12:40:00,194.95,194.95,194.78,194.81,7756.0,187.8947,187.8947,187.7309,187.7598,7756.0
2021-05-28 12:45:00,194.81,194.82,194.5,194.65,8347.0,187.7598,187.7694,187.461,187.6056,8347.0
2021-05-28 12:50:00,194.66,194.68,194.51,194.68,5466.0,187.6152,187.6345,187.4706,187.6345,5466.0
2021-05-28 12:55:00,194.66,194.69,194.61,194.67,5575.0,187.6152,187.6441,187.567,187.6248,5575.0
2021-05-28 13:00:00,194.69,194.8,194.67,194.71,4471.0,187.6441,187.7501,187.6248,187.6634,4471.0
2021-05-28 13:05:00,194.67,194.7,194.61,194.7,3404.0,187.6248,187.6538,187.567,187.6538,3404.0
2021-05-28 13:10:00,194.71,194.76,194.59,194.59,3918.0,187.6634,187.7116,187.5477,187.5477,3918.0
2021-05-28 13:15:00,194.6,194.74,194.55,194.74,11379.0,187.5574,187.6923,187.5092,187.6923,11379.0
2021-05-28 13:20:00,194.74,194.78,194.61,194.73,7152.0,187.6923,187.7309,187.567,187.6827,7152.0
2021-05-28 13:25:00,194.73,194.86,194.68,194.75,8933.0,187.6827,187.808,187.6345,187.7019,8933.0
2021-05-28 13:30:00,194.75,194.82,194.67,194.79,6601.0,187.7019,187.7694,187.6248,187.7405,6601.0
2021-05-28 13:35:00,194.74,194.74,194.57,194.57,6714.0,187.6923,187.6923,187.5285,187.5285,6714.0
2021-05-28 13:40:00,194.56,194.71,194.48,194.7,8964.0,187.5188,187.6634,187.4417,187.6538,8964.0
2021-05-28 13:45:00,194.7,194.79,194.57,194.69,15280.0,187.6538,187.7405,187.5285,187.6441,15280.0
2021-05-28 13:50:00,194.7,194.71,194.52,194.65,6863.0,187.6538,187.6634,187.4803,187.6056,6863.0
2021-05-28 13:55:00,194.65,194.66,194.3,194.4,10601.0,187.6056,187.6152,187.2682,187.3646,10601.0
2021-05-28 14:00:00,194.41,194.44,194.18,194.18,6299.0,187.3743,187.4032,187.1526,187.1526,6299.0
2021-05-28 14:05:00,194.12,194.16,193.78,193.89,6677.0,187.0947,187.1333,186.7671,186.8731,6677.0
2021-05-28 14:10:00,193.96,194.09,193.84,193.96,4926.0,186.9405,187.0658,186.8249,186.9405,4926.0
2021-05-28 14:15:00,193.95,194.09,193.94,193.94,5180.0,186.9309,187.0658,186.9213,186.9213,5180.0
2021-05-28 14:20:00,193.94,194.11,193.92,194.08,8093.0,186.9213,187.0851,186.902,187.0562,8093.0
2021-05-28 14:25:00,194.1,194.1,194.01,194.02,7266.0,187.0755,187.0755,186.9887,186.9984,7266.0
2021-05-28 14:30:00,194.02,194.07,193.95,194.02,12234.0,186.9984,187.0466,186.9309,186.9984,12234.0
2021-05-28 14:35:00,194.02,194.05,193.97,193.99,11929.0,186.9984,187.0273,186.9502,186.9695,11929.0
2021-05-28 14:40:00,194.0,194.33,193.89,194.29,9648.0,186.9791,187.2971,186.8731,187.2586,9648.0
2021-05-28 14:45:00,194.29,194.29,194.11,194.17,5673.0,187.2586,187.2586,187.0851,187.1429,5673.0
2021-05-28 14:50:00,194.19,194.21,193.85,193.96,15439.0,187.1622,187.1815,186.8345,186.9405,15439.0
2021-05-28 14:55:00,193.99,193.99,193.85,193.9,4686.0,186.9695,186.9695,186.8345,186.8827,4686.0
2021-05-28 15:00:00,193.93,193.96,193.8,193.94,10905.0,186.9116,186.9405,186.7863,186.9213,10905.0
2021-05-28 15:05:00,193.93,193.95,193.87,193.91,5378.0,186.9116,186.9309,186.8538,186.8923,5378.0
2021-05-28 15:10:00,193.88,193.93,193.66,193.93,7783.0,186.8634,186.9116,186.6514,186.9116,7783.0
2021-05-28 15:15:00,193.92,194.03,193.85,193.97,11355.0,186.902,187.008,186.8345,186.9502,11355.0
2021-05-28 15:20:00,194.0,194.11,193.88,194.08,15284.0,186.9791,187.0851,186.8634,187.0562,15284.0
2021-05-28 15:25:00,194.05,194.09,193.91,194.03,9991.0,187.0273,187.0658,186.8923,187.008,9991.0
2021-05-28 15:30:00,194.01,194.2,193.9,193.94,27851.0,186.9887,187.1719,186.8827,186.9213,27851.0
2021-05-28 15:35:00,193.96,194.46,193.95,194.32,20939.0,186.9405,187.4224,186.9309,187.2875,20939.0
2021-05-28 15:40:00,194.31,194.31,194.18,194.22,20985.0,187.2779,187.2779,187.1526,187.1911,20985.0
2021-05-28 15:45:00,194.24,194.3,194.08,194.09,25811.0,187.2104,187.2682,187.0562,187.0658,25811.0
2021-05-28 15:50:00,194.08,194.25,194.0,194.15,28286.0,187.0562,187.22,186.9791,187.1237,28286.0
2021-05-28 15:55:00,194.14,194.17,193.56,193.77,110326.0,187.114,187.1429,186.555,186.7574,110326.0
2021-06-01 09:30:00,195.38,195.89,195.16,195.64,22092.0,188.3091,188.8007,188.0971,188.5597,22092.0
2021-06-01 09:35:00,195.64,195.99,195.34,195.92,21608.0,188.5597,188.8971,188.2706,188.8296,21608.0
2021-06-01 09:40:00,195.85,195.94,195.2,195.53,19798.0,188.7621,188.8489,188.1357,188.4537,19798.0
2021-06-01 09:45:00,195.55,195.61,195.38,195.44,7287.0,188.473,188.5308,188.3091,188.367,7287.0
2021-06-01 09:50:00,195.45,195.58,195.37,195.4,27967.0,188.3766,188.5019,188.2995,188.3284,27967.0
2021-06-01 09:55:00,195.4,195.58,195.0,195.58,24831.0,188.3284,188.5019,187.9429,188.5019,24831.0
2021-06-01 10:00:00,195.56,195.67,195.27,195.42,24877.0,188.4826,188.5887,188.2031,188.3477,24877.0
2021-06-01 10:05:00,195.38,195.52,195.23,195.52,17618.0,188.3091,188.4441,188.1646,188.4441,17618.0
2021-06-01 10:10:00,195.52,195.52,194.81,194.95,6132.0,188.4441,188.4441,187.7598,187.8947,6132.0
2021-06-01 10:15:00,194.94,194.95,194.59,194.85,19747.0,187.8851,187.8947,187.5477,187.7983,19747.0
2021-06-01 10:20:00,194.78,194.8,194.41,194.71,8972.0,187.7309,187.7501,187.3743,187.6634,8972.0
2021-06-01 10:25:00,194.74,195.06,194.74,194.96,9019.0,187.6923,188.0007,187.6923,187.9043,9019.0
2021-06-01 10:30:00,195.08,195.25,194.87,195.07,11730.0,188.02,188.1839,187.8176,188.0104,11730.0
2021-06-01 10:35:00,195.21,195.28,195.02,195.09,5594.0,188.1453,188.2128,187.9622,188.0296,5594.0
2021-06-01 10:40:00,195.2,195.73,195.17,195.65,13253.0,188.1357,188.6465,188.1067,188.5694,13253.0
2021-06-01 10:45:00,195.59,195.61,195.21,195.27,7851.0,188.5115,188.5308,188.1453,188.2031,7851.0
2021-06-01 10:50:00,195.27,195.28,194.57,194.62,6623.0,188.2031,188.2128,187.5285,187.5767,6623.0
2021-06-01 10:55:00,194.68,194.92,194.49,194.77,5383.0,187.6345,187.8658,187.4514,187.7212,5383.0
2021-06-01 11:00:00,195.01,195.03,194.51,194.62,6451.0,187.9525,187.9718,187.4706,187.5767,6451.0
2021-06-01 11:05:00,194.72,194.73,194.37,194.38,4372.0,187.673,187.6827,187.3357,187.3453,4372.0
2021-06-01 11:10:00,194.53,194.77,194.45,194.67,6830.0,187.4899,187.7212,187.4128,187.6248,6830.0
2021-06-01 11:15:00,194.68,194.79,194.45,194.54,6701.0,187.6345,187.7405,187.4128,187.4995,6701.0
2021-06-01 11:20:00,194.62,194.94,194.52,194.54,4312.0,187.5767,187.8851,187.4803,187.4995,4312.0
2021-06-01 11:25:00,194.6,194.76,194.6,194.68,2344.0,187.5574,187.7116,187.5574,187.6345,2344.0
2021-06-01 11:30:00,194.82,194.83,194.31,194.31,6070.0,187.7694,187.7791,187.2779,187.2779,6070.0
2021-06-01 11:35:00,194.3,194.61,194.24,194.6,6479.0,187.2682,187.567,187.2104,187.5574,6479.0
2021-06-01 11:40:00,194.61,194.73,194.44,194.47,5752.0,187.567,187.6827,187.4032,187.4321,5752.0
2021-06-01 11:45:00,194.44,194.47,194.19,194.2,7133.0,187.4032,187.4321,187.1622,187.1719,7133.0
2021-06-01 11:50:00,194.27,194.29,194.11,194.14,6076.0,187.2393,187.2586,187.0851,187.114,6076.0
2021-06-01 11:55:00,194.17,194.22,193.97,194.07,6504.0,187.1429,187.1911,186.9502,187.0466,6504.0
2021-06-01 12:00:00,194.05,194.08,193.9,193.98,4803.0,187.0273,187.0562,186.8827,186.9598,4803.0
2021-06-01 12:05:00,193.97,194.04,193.82,193.89,11277.0,186.9502,187.0176,186.8056,186.8731,11277.0
2021-06-01 12:10:00,193.83,193.89,193.63,193.63,9334.0,186.8152,186.8731,186.6225,186.6225,9334.0
2021-06-01 12:15:00,193.68,193.72,193.53,193.65,6660.0,186.6707,186.7092,186.5261,186.6418,6660.0
2021-06-01 12:20:00,193.63,193.75,193.52,193.54,8022.0,186.6225,186.7381,186.5165,186.5357,8022.0
2021-06-01 12:25:00,193.47,193.7,193.44,193.68,5427.0,186.4683,186.6899,186.4394,186.6707,5427.0
2021-06-01 12:30:00,193.68,193.75,193.56,193.75,3402.0,186.6707,186.7381,186.555,186.7381,3402.0
2021-06-01 12:35:00,193.78,193.96,193.63,193.96,3015.0,186.7671,186.9405,186.6225,186.9405,3015.0
2021-06-01 12:40:00,193.96,194.03,193.81,194.03,4803.0,186.9405,187.008,186.796,187.008,4803.0
2021-06-01 12:45:00,194.04,194.09,193.79,193.86,4395.0,187.0176,187.0658,186.7767,186.8442,4395.0
2021-06-01 12:50:00,193.89,193.89,193.58,193.6,5828.0,186.8731,186.8731,186.5743,186.5936,5828.0
2021-06-01 12:55:00,193.61,193.76,193.51,193.76,2632.0,186.6032,186.7478,186.5068,186.7478,2632.0
2021-06-01 13:00:00,193.74,193.75,193.59,193.59,3508.0,186.7285,186.7381,186.5839,186.5839,3508.0
2021-06-01 13:05:00,193.55,193.6,193.39,193.53,7859.0,186.5454,186.5936,186.3912,186.5261,7859.0
2021-06-01 13:10:00,193.58,193.58,193.37,193.37,3176.0,186.5743,186.5743,186.3719,186.3719,3176.0
2021-06-01 13:15:00,193.36,193.42,193.27,193.27,6945.0,186.3623,186.4201,186.2755,186.2755,6945.0
2021-06-01 13:20:00,193.27,193.39,193.26,193.39,3884.0,186.2755,186.3912,186.2659,186.3912,3884.0
2021-06-01 13:25:00,193.46,193.54,193.39,193.54,2383.0,186.4586,186.5357,186.3912,186.5357,2383.0
2021-06-01 13:30:00,193.5,193.65,193.5,193.57,4516.0,186.4972,186.6418,186.4972,186.5647,4516.0
2021-06-01 13:35:00,193.61,193.8,193.54,193.8,3783.0,186.6032,186.7863,186.5357,186.7863,3783.0
2021-06-01 13:40:00,193.86,193.86,193.5,193.5,6775.0,186.8442,186.8442,186.4972,186.4972,6775.0
2021-06-01 13:45:00,193.4,193.46,193.34,193.39,5861.0,186.4008,186.4586,186.343,186.3912,5861.0
2021-06-01 13:50:00,193.32,193.34,193.25,193.3,4149.0,186.3237,186.343,186.2562,186.3044,4149.0
2021-06-01 13:55:00,193.34,193.74,193.34,193.7,3677.0,186.343,186.7285,186.343,186.6899,3677.0
2021-06-01 14:00:00,193.66,193.83,193.65,193.81,5116.0,186.6514,186.8152,186.6418,186.796,5116.0
2021-06-01 14:05:00,193.85,193.85,193.69,193.69,4452.0,186.8345,186.8345,186.6803,186.6803,4452.0
2021-06-01 14:10:00,193.76,193.84,193.67,193.74,6063.0,186.7478,186.8249,186.661,186.7285,6063.0
2021-06-01 14:15:00,193.67,193.85,193.57,193.84,2300.0,186.661,186.8345,186.5647,186.8249,2300.0
2021-06-01 14:20:00,193.84,193.99,193.83,193.99,3169.0,186.8249,186.9695,186.8152,186.9695,3169.0
2021-06-01 14:25:00,193.98,194.02,193.79,193.8,3759.0,186.9598,186.9984,186.7767,186.7863,3759.0
2021-06-01 14:30:00,193.93,193.93,193.81,193.89,2788.0,186.9116,186.9116,186.796,186.8731,2788.0
2021-06-01 14:35:00,193.89,194.06,193.82,193.94,6081.0,186.8731,187.0369,186.8056,186.9213,6081.0
2021-06-01 14:40:00,193.9,194.08,193.82,193.92,17019.0,186.8827,187.0562,186.8056,186.902,17019.0
2021-06-01 14:45:00,193.92,194.03,193.87,193.96,2736.0,186.902,187.008,186.8538,186.9405,2736.0
2021-06-01 14:50:00,194.01,194.12,193.94,194.12,5355.0,186.9887,187.0947,186.9213,187.0947,5355.0
2021-06-01 14:55:00,194.12,194.27,194.11,194.27,6425.0,187.0947,187.2393,187.0851,187.2393,6425.0
2021-06-01 15:00:00,194.3,194.3,194.09,194.3,10210.0,187.2682,187.2682,187.0658,187.2682,10210.0
2021-06-01 15:05:00,194.31,194.31,193.97,194.06,23315.0,187.2779,187.2779,186.9502,187.0369,23315.0
2021-06-01 15:10:00,194.05,194.05,193.92,193.94,13914.0,187.0273,187.0273,186.902,186.9213,13914.0
2021-06-01 15:15:00,194.02,194.05,193.96,193.96,3424.0,186.9984,187.0273,186.9405,186.9405,3424.0
2021-06-01 15:20:00,194.0,194.18,193.99,194.08,5051.0,186.9791,187.1526,186.9695,187.0562,5051.0
2021-06-01 15:25:00,194.09,194.09,193.84,193.88,4913.0,187.0658,187.0658,186.8249,186.8634,4913.0
2021-06-01 15:30:00,193.85,193.91,193.62,193.65,7628.0,186.8345,186.8923,186.6128,186.6418,7628.0
2021-06-01 15:35:00,193.66,193.77,193.52,193.77,12627.0,186.6514,186.7574,186.5165,186.7574,12627.0
2021-06-01 15:40:00,193.75,193.86,193.65,193.72,15151.0,186.7381,186.8442,186.6418,186.7092,15151.0
2021-06-01 15:45:00,193.7,194.2,193.66,194.09,17977.0,186.6899,187.1719,186.6514,187.0658,17977.0
2021-06-01 15:50:00,194.18,194.24,194.06,194.17,43002.0,187.1526,187.2104,187.0369,187.1429,43002.0
2021-06-01 15:55:00,194.2,194.2,193.63,193.67,76994.0,187.1719,187.1719,186.6225,186.661,76994.0
2021-06-02 09:30:00,194.67,195.52,194.08,195.03,18013.0,187.6248,188.4441,187.0562,187.9718,18013.0
2021-06-02 09:35:00,195.32,196.08,195.07,195.95,26318.0,188.2513,188.9838,188.0104,188.8585,26318.0
2021-06-02 09:40:00,196.0,196.43,195.9,196.33,17634.0,188.9067,189.3211,188.8103,189.2248,17634.0
2021-06-02 09:45:00,196.44,197.06,196.36,196.88,37166.0,189.3308,189.9283,189.2537,189.7549,37166.0
2021-06-02 09:50:00,196.9,197.02,196.61,196.97,49607.0,189.7741,189.8898,189.4946,189.8416,49607.0
2021-06-02 09:55:00,196.97,197.2,196.78,197.01,27060.0,189.8416,190.0633,189.6585,189.8802,27060.0
2021-06-02 10:00:00,196.82,196.95,196.45,196.95,18313.0,189.697,189.8223,189.3404,189.8223,18313.0
2021-06-02 10:05:00,196.95,197.24,196.67,197.24,12042.0,189.8223,190.1018,189.5525,190.1018,12042.0
2021-06-02 10:10:00,197.25,197.5,197.07,197.24,20402.0,190.1115,190.3524,189.938,190.1018,20402.0
2021-06-02 10:15:00,197.2,197.61,197.15,197.61,13100.0,190.0633,190.4584,190.0151,190.4584,13100.0
2021-06-02 10:20:00,197.58,197.73,197.42,197.59,30702.0,190.4295,190.5741,190.2753,190.4392,30702.0
2021-06-02 10:25:00,197.51,197.69,197.11,197.18,12583.0,190.3621,190.5355,189.9765,190.044,12583.0
2021-06-02 10:30:00,197.22,197.28,196.82,196.88,13369.0,190.0826,190.1404,189.697,189.7549,13369.0
2021-06-02 10:35:00,196.83,197.22,196.73,197.21,21334.0,189.7067,190.0826,189.6103,190.0729,21334.0
2021-06-02 10:40:00,197.22,197.74,197.21,197.74,12364.0,190.0826,190.5837,190.0729,190.5837,12364.0
2021-06-02 10:45:00,197.69,197.75,197.19,197.32,11352.0,190.5355,190.5934,190.0536,190.1789,11352.0
2021-06-02 10:50:00,197.24,197.45,197.2,197.2,9656.0,190.1018,190.3042,190.0633,190.0633,9656.0
2021-06-02 10:55:00,197.2,197.62,197.19,197.57,4310.0,190.0633,190.4681,190.0536,190.4199,4310.0
2021-06-02 11:00:00,197.52,197.63,196.83,196.84,16003.0,190.3717,190.4777,189.7067,189.7163,16003.0
2021-06-02 11:05:00,196.92,197.04,196.64,196.78,6698.0,189.7934,189.9091,189.5235,189.6585,6698.0
2021-06-02 11:10:00,196.74,196.98,196.62,196.9,8161.0,189.6199,189.8512,189.5043,189.7741,8161.0
2021-06-02 11:15:00,196.91,197.15,196.81,196.88,6854.0,189.7838,190.0151,189.6874,189.7549,6854.0
2021-06-02 11:20:00,196.81,196.88,196.6,196.65,4788.0,189.6874,189.7549,189.485,189.5332,4788.0
2021-06-02 11:25:00,196.73,196.87,196.59,196.83,3251.0,189.6103,189.7452,189.4754,189.7067,3251.0
2021-06-02 11:30:00,196.79,196.82,196.6,196.78,9042.0,189.6681,189.697,189.485,189.6585,9042.0
2021-06-02 11:35:00,196.75,196.82,196.67,196.8,7098.0,189.6296,189.697,189.5525,189.6778,7098.0
2021-06-02 11:40:00,196.74,197.05,196.71,196.94,6154.0,189.6199,189.9187,189.591,189.8127,6154.0
2021-06-02 11:45:00,196.95,197.05,196.79,196.79,4924.0,189.8223,189.9187,189.6681,189.6681,4924.0
2021-06-02 11:50:00,196.75,196.79,196.64,196.7,5875.0,189.6296,189.6681,189.5235,189.5814,5875.0
2021-06-02 11:55:00,196.75,196.8,196.63,196.72,4871.0,189.6296,189.6778,189.5139,189.6007,4871.0
2021-06-02 12:00:00,196.72,196.72,196.4,196.71,11719.0,189.6007,189.6007,189.2922,189.591,11719.0
2021-06-02 12:05:00,196.7,196.98,196.51,196.73,16783.0,189.5814,189.8512,189.3983,189.6103,16783.0
2021-06-02 12:10:00,196.69,196.76,196.65,196.74,5576.0,189.5717,189.6392,189.5332,189.6199,5576.0
2021-06-02 12:15:00,196.74,196.77,196.37,196.49,14164.0,189.6199,189.6488,189.2633,189.379,14164.0
2021-06-02 12:20:00,196.53,196.54,196.32,196.36,19344.0,189.4175,189.4272,189.2151,189.2537,19344.0
2021-06-02 12:25:00,196.29,196.54,196.21,196.41,20457.0,189.1862,189.4272,189.1091,189.3019,20457.0
2021-06-02 12:30:00,196.48,196.58,196.39,196.47,9808.0,189.3693,189.4657,189.2826,189.3597,9808.0
2021-06-02 12:35:00,196.48,196.59,196.41,196.5,4982.0,189.3693,189.4754,189.3019,189.3886,4982.0
2021-06-02 12:40:00,196.5,196.57,196.42,196.51,5237.0,189.3886,189.4561,189.3115,189.3983,5237.0
2021-06-02 12:45:00,196.55,196.85,196.51,196.75,14511.0,189.4368,189.7259,189.3983,189.6296,14511.0
2021-06-02 12:50:00,196.7,196.82,196.65,196.77,16948.0,189.5814,189.697,189.5332,189.6488,16948.0
2021-06-02 12:55:00,196.72,196.83,196.67,196.73,18746.0,189.6007,189.7067,189.5525,189.6103,18746.0
2021-06-02 13:00:00,196.77,196.82,196.68,196.82,10147.0,189.6488,189.697,189.5621,189.697,10147.0
2021-06-02 13:05:00,196.81,196.82,196.71,196.75,8832.0,189.6874,189.697,189.591,189.6296,8832.0
2021-06-02 13:10:00,196.75,196.83,196.71,196.83,4698.0,189.6296,189.7067,189.591,189.7067,4698.0
2021-06-02 13:15:00,196.83,196.83,196.69,196.75,11442.0,189.7067,189.7067,189.5717,189.6296,11442.0
2021-06-02 13:20:00,196.76,196.8,196.61,196.72,15509.0,189.6392,189.6778,189.4946,189.6007,15509.0
2021-06-02 13:25:00,196.71,196.9,196.69,196.83,6984.0,189.591,189.7741,189.5717,189.7067,6984.0
2021-06-02 13:30:00,196.76,196.8,196.32,196.38,5621.0,189.6392,189.6778,189.2151,189.273,5621.0
2021-06-02 13:35:00,196.38,196.38,196.1,196.1,4873.0,189.273,189.273,189.0031,189.0031,4873.0
2021-06-02 13:40:00,196.08,196.15,195.97,196.08,5418.0,188.9838,189.0513,188.8778,188.9838,5418.0
2021-06-02 13:45:00,196.12,196.21,196.05,196.15,10625.0,189.0224,189.1091,188.9549,189.0513,10625.0
2021-06-02 13:50:00,196.15,196.34,196.1,196.34,4775.0,189.0513,189.2344,189.0031,189.2344,4775.0
2021-06-02 13:55:00,196.27,196.32,196.18,196.31,4210.0,189.1669,189.2151,189.0802,189.2055,4210.0
2021-06-02 14:00:00,196.29,196.53,196.29,196.53,12740.0,189.1862,189.4175,189.1862,189.4175,12740.0
2021-06-02 14:05:00,196.57,196.62,196.35,196.55,25980.0,189.4561,189.5043,189.244,189.4368,25980.0
2021-06-02 14:10:00,196.52,196.58,196.39,196.5,30660.0,189.4079,189.4657,189.2826,189.3886,30660.0
2021-06-02 14:15:00,196.55,196.84,196.51,196.69,13091.0,189.4368,189.7163,189.3983,189.5717,13091.0
2021-06-02 14:20:00,196.68,196.82,196.65,196.73,10178.0,189.5621,189.697,189.5332,189.6103,10178.0
2021-06-02 14:25:00,196.73,196.87,196.68,196.75,7629.0,189.6103,189.7452,189.5621,189.6296,7629.0
2021-06-02 14:30:00,196.67,196.81,196.39,196.41,10883.0,189.5525,189.6874,189.2826,189.3019,10883.0
2021-06-02 14:35:00,196.37,196.47,196.28,196.36,6137.0,189.2633,189.3597,189.1766,189.2537,6137.0
2021-06-02 14:40:00,196.33,196.46,196.27,196.4,5415.0,189.2248,189.3501,189.1669,189.2922,5415.0
2021-06-02 14:45:00,196.47,196.64,196.27,196.56,11901.0,189.3597,189.5235,189.1669,189.4464,11901.0
2021-06-02 14:50:00,196.61,196.61,196.47,196.61,8234.0,189.4946,189.4946,189.3597,189.4946,8234.0
2021-06-02 14:55:00,196.62,196.76,196.55,196.75,20102.0,189.5043,189.6392,189.4368,189.6296,20102.0
2021-06-02 15:00:00,196.74,196.81,196.68,196.72,8129.0,189.6199,189.6874,189.5621,189.6007,8129.0
2021-06-02 15:05:00,196.72,196.83,196.61,196.7,13124.0,189.6007,189.7067,189.4946,189.5814,13124.0
2021-06-02 15:10:00,196.72,196.77,196.64,196.68,19747.0,189.6007,189.6488,189.5235,189.5621,19747.0
2021-06-02 15:15:00,196.72,196.79,196.65,196.71,12853.0,189.6007,189.6681,189.5332,189.591,12853.0
2021-06-02 15:20:00,196.76,196.79,196.69,196.7,13137.0,189.6392,189.6681,189.5717,189.5814,13137.0
2021-06-02 15:25:00,196.78,196.78,196.41,196.62,14534.0,189.6585,189.6585,189.3019,189.5043,14534.0
2021-06-02 15:30:00,196.59,196.67,196.51,196.61,20287.0,189.4754,189.5525,189.3983,189.4946,20287.0
2021-06-02 15:35:00,196.59,196.66,196.54,196.58,24691.0,189.4754,189.5428,189.4272,189.4657,24691.0
2021-06-02 15:40:00,196.6,196.7,196.56,196.66,28360.0,189.485,189.5814,189.4464,189.5428,28360.0
2021-06-02 15:45:00,196.64,196.65,196.49,196.49,31912.0,189.5235,189.5332,189.379,189.379,31912.0
2021-06-02 15:50:00,196.34,196.64,196.11,196.19,49009.0,189.2344,189.5235,189.0127,189.0898,49009.0
2021-06-02 15:55:00,196.18,196.26,195.87,196.01,137410.0,189.0802,189.1573,188.7814,188.9163,137410.0
2021-06-03 09:30:00,193.92,194.91,193.01,193.03,18469.0,186.902,187.8562,186.0249,186.0442,18469.0
2021-06-03 09:35:00,193.06,193.7,192.79,192.86,8164.0,186.0731,186.6899,185.8129,185.8803,8164.0
2021-06-03 09:40:00,192.87,193.49,192.38,192.41,14475.0,185.89,186.4875,185.4177,185.4466,14475.0
2021-06-03 09:45:00,192.46,192.9,192.24,192.48,5825.0,185.4948,185.9189,185.2828,185.5141,5825.0
2021-06-03 09:50:00,192.33,192.75,192.25,192.5,6831.0,185.3695,185.7743,185.2924,185.5334,6831.0
2021-06-03 09:55:00,192.5,193.08,192.28,192.56,26766.0,185.5334,186.0924,185.3213,185.5912,26766.0
2021-06-03 10:00:00,192.56,192.98,192.55,192.78,9381.0,185.5912,185.996,185.5816,185.8032,9381.0
2021-06-03 10:05:00,192.73,193.66,192.68,193.24,28113.0,185.7551,186.6514,185.7069,186.2466,28113.0
2021-06-03 10:10:00,193.38,193.38,192.93,193.17,8228.0,186.3815,186.3815,185.9478,186.1791,8228.0
2021-06-03 10:15:00,193.17,193.32,192.75,193.32,15857.0,186.1791,186.3237,185.7743,186.3237,15857.0
2021-06-03 10:20:00,193.39,193.41,193.15,193.25,15330.0,186.3912,186.4104,186.1599,186.2562,15330.0
2021-06-03 10:25:00,193.2,193.43,192.9,193.23,16465.0,186.208,186.4297,185.9189,186.237,16465.0
2021-06-03 10:30:00,193.26,193.29,192.75,192.78,14864.0,186.2659,186.2948,185.7743,185.8032,14864.0
2021-06-03 10:35:00,192.75,192.87,192.48,192.49,7952.0,185.7743,185.89,185.5141,185.5237,7952.0
2021-06-03 10:40:00,192.47,192.67,192.44,192.53,4276.0,185.5045,185.6972,185.4755,185.5623,4276.0
2021-06-03 10:45:00,192.48,192.95,192.37,192.91,5673.0,185.5141,185.9671,185.4081,185.9285,5673.0
2021-06-03 10:50:00,192.96,193.44,192.92,193.36,11647.0,185.9767,186.4394,185.9382,186.3623,11647.0
2021-06-03 10:55:00,193.27,193.67,193.23,193.67,3580.0,186.2755,186.661,186.237,186.661,3580.0
2021-06-03 11:00:00,193.63,194.13,193.51,194.07,7860.0,186.6225,187.1044,186.5068,187.0466,7860.0
2021-06-03 11:05:00,194.12,194.5,194.12,194.5,7340.0,187.0947,187.461,187.0947,187.461,7340.0
2021-06-03 11:10:00,194.47,194.47,194.19,194.38,6373.0,187.4321,187.4321,187.1622,187.3453,6373.0
2021-06-03 11:15:00,194.25,194.26,193.82,193.91,4599.0,187.22,187.2297,186.8056,186.8923,4599.0
2021-06-03 11:20:00,193.95,194.0,193.83,193.94,3003.0,186.9309,186.9791,186.8152,186.9213,3003.0
2021-06-03 11:25:00,193.98,194.31,193.98,194.24,3110.0,186.9598,187.2779,186.9598,187.2104,3110.0
2021-06-03 11:30:00,194.12,194.19,193.9,193.9,4228.0,187.0947,187.1622,186.8827,186.8827,4228.0
2021-06-03 11:35:00,193.95,194.05,193.63,193.64,4511.0,186.9309,187.0273,186.6225,186.6321,4511.0
2021-06-03 11:40:00,193.63,193.78,193.57,193.78,2505.0,186.6225,186.7671,186.5647,186.7671,2505.0
2021-06-03 11:45:00,193.83,193.83,193.58,193.69,1611.0,186.8152,186.8152,186.5743,186.6803,1611.0
2021-06-03 11:50:00,193.76,193.78,193.54,193.68,4270.0,186.7478,186.7671,186.5357,186.6707,4270.0
2021-06-03 11:55:00,193.71,193.84,193.68,193.83,3594.0,186.6996,186.8249,186.6707,186.8152,3594.0
2021-06-03 12:00:00,193.94,194.11,193.92,194.09,6748.0,186.9213,187.0851,186.902,187.0658,6748.0
2021-06-03 12:05:00,194.08,194.25,193.98,194.22,3167.0,187.0562,187.22,186.9598,187.1911,3167.0
2021-06-03 12:10:00,194.2,194.2,193.88,193.91,3231.0,187.1719,187.1719,186.8634,186.8923,3231.0
2021-06-03 12:15:00,193.84,193.9,193.75,193.77,5743.0,186.8249,186.8827,186.7381,186.7574,5743.0
2021-06-03 12:20:00,193.75,194.07,193.68,194.07,6941.0,186.7381,187.0466,186.6707,187.0466,6941.0
2021-06-03 12:25:00,194.0,194.18,193.95,194.18,4196.0,186.9791,187.1526,186.9309,187.1526,4196.0
2021-06-03 12:30:00,194.12,194.12,193.88,193.95,3059.0,187.0947,187.0947,186.8634,186.9309,3059.0
2021-06-03 12:35:00,193.92,194.26,193.92,194.26,3506.0,186.902,187.2297,186.902,187.2297,3506.0
2021-06-03 12:40:00,194.32,194.59,194.27,194.49,4679.0,187.2875,187.5477,187.2393,187.4514,4679.0
2021-06-03 12:45:00,194.45,194.51,194.36,194.38,2900.0,187.4128,187.4706,187.3261,187.3453,2900.0
2021-06-03 12:50:00,194.44,194.44,194.13,194.21,3111.0,187.4032,187.4032,187.1044,187.1815,3111.0
2021-06-03 12:55:00,194.24,194.37,194.21,194.22,3544.0,187.2104,187.3357,187.1815,187.1911,3544.0
2021-06-03 13:00:00,194.22,194.33,194.15,194.22,2611.0,187.1911,187.2971,187.1237,187.1911,2611.0
2021-06-03 13:05:00,194.2,194.26,193.99,194.21,8296.0,187.1719,187.2297,186.9695,187.1815,8296.0
2021-06-03 13:10:00,194.31,194.37,194.17,194.17,3365.0,187.2779,187.3357,187.1429,187.1429,3365.0
2021-06-03 13:15:00,194.26,194.41,194.26,194.35,5032.0,187.2297,187.3743,187.2297,187.3164,5032.0
2021-06-03 13:20:00,194.37,194.43,194.3,194.41,4961.0,187.3357,187.3935,187.2682,187.3743,4961.0
2021-06-03 13:25:00,194.5,194.53,194.41,194.49,2537.0,187.461,187.4899,187.3743,187.4514,2537.0
2021-06-03 13:30:00,194.54,194.54,194.2,194.3,4888.0,187.4995,187.4995,187.1719,187.2682,4888.0
2021-06-03 13:35:00,194.26,194.32,194.19,194.32,2549.0,187.2297,187.2875,187.1622,187.2875,2549.0
2021-06-03 13:40:00,194.3,194.38,194.14,194.24,6010.0,187.2682,187.3453,187.114,187.2104,6010.0
2021-06-03 13:45:00,194.25,194.31,194.17,194.25,1974.0,187.22,187.2779,187.1429,187.22,1974.0
2021-06-03 13:50:00,194.29,194.36,194.26,194.31,2308.0,187.2586,187.3261,187.2297,187.2779,2308.0
2021-06-03 13:55:00,194.27,194.38,194.2,194.29,8391.0,187.2393,187.3453,187.1719,187.2586,8391.0
2021-06-03 14:00:00,194.22,194.26,194.11,194.15,3515.0,187.1911,187.2297,187.0851,187.1237,3515.0
2021-06-03 14:05:00,194.12,194.24,194.09,194.11,2295.0,187.0947,187.2104,187.0658,187.0851,2295.0
2021-06-03 14:10:00,194.14,194.14,193.96,193.99,3043.0,187.114,187.114,186.9405,186.9695,3043.0
2021-06-03 14:15:00,194.01,194.02,193.87,193.92,4810.0,186.9887,186.9984,186.8538,186.902,4810.0
2021-06-03 14:20:00,193.94,194.0,193.92,193.96,2254.0,186.9213,186.9791,186.902,186.9405,2254.0
2021-06-03 14:25:00,193.91,193.91,193.76,193.76,4602.0,186.8923,186.8923,186.7478,186.7478,4602.0
2021-06-03 14:30:00,193.76,193.86,193.71,193.74,3048.0,186.7478,186.8442,186.6996,186.7285,3048.0
2021-06-03 14:35:00,193.75,193.77,193.65,193.67,3900.0,186.7381,186.7574,186.6418,186.661,3900.0
2021-06-03 14:40:00,193.63,193.63,193.52,193.56,2157.0,186.6225,186.6225,186.5165,186.555,2157.0
2021-06-03 14:45:00,193.59,193.7,193.51,193.7,3218.0,186.5839,186.6899,186.5068,186.6899,3218.0
2021-06-03 14:50:00,193.7,193.75,193.62,193.69,4125.0,186.6899,186.7381,186.6128,186.6803,4125.0
2021-06-03 14:55:00,193.64,193.64,193.53,193.53,3016.0,186.6321,186.6321,186.5261,186.5261,3016.0
2021-06-03 15:00:00,193.57,193.79,193.47,193.47,3060.0,186.5647,186.7767,186.4683,186.4683,3060.0
2021-06-03 15:05:00,193.51,193.51,193.38,193.44,2037.0,186.5068,186.5068,186.3815,186.4394,2037.0
2021-06-03 15:10:00,193.43,193.65,193.4,193.63,3998.0,186.4297,186.6418,186.4008,186.6225,3998.0
2021-06-03 15:15:00,193.62,193.64,193.44,193.49,4862.0,186.6128,186.6321,186.4394,186.4875,4862.0
2021-06-03 15:20:00,193.44,193.56,193.44,193.49,4067.0,186.4394,186.555,186.4394,186.4875,4067.0
2021-06-03 15:25:00,193.53,193.76,193.49,193.76,3820.0,186.5261,186.7478,186.4875,186.7478,3820.0
2021-06-03 15:30:00,193.81,193.82,193.65,193.72,7689.0,186.796,186.8056,186.6418,186.7092,7689.0
2021-06-03 15:35:00,193.68,193.76,193.62,193.75,11093.0,186.6707,186.7478,186.6128,186.7381,11093.0
2021-06-03 15:40:00,193.72,193.72,193.47,193.6,7376.0,186.7092,186.7092,186.4683,186.5936,7376.0
2021-06-03 15:45:00,193.59,193.74,193.44,193.72,18454.0,186.5839,186.7285,186.4394,186.7092,18454.0
2021-06-03 15:50:00,193.64,193.81,193.58,193.72,24894.0,186.6321,186.796,186.5743,186.7092,24894.0
2021-06-03 15:55:00,193.72,193.75,193.4,193.51,88524.0,186.7092,186.7381,186.4008,186.5068,88524.0
2021-06-04 09:30:00,194.73,195.82,194.24,194.88,13063.0,187.6827,188.7332,187.2104,187.8272,13063.0
2021-06-04 09:35:00,194.89,195.09,194.5,194.75,10416.0,187.8369,188.0296,187.461,187.7019,10416.0
2021-06-04 09:40:00,194.83,194.84,194.15,194.83,11328.0,187.7791,187.7887,187.1237,187.7791,11328.0
2021-06-04 09:45:00,194.83,195.12,194.67,195.0,5321.0,187.7791,188.0586,187.6248,187.9429,5321.0
2021-06-04 09:50:00,195.09,195.26,194.88,194.95,9192.0,188.0296,188.1935,187.8272,187.8947,9192.0
2021-06-04 09:55:00,194.99,195.12,194.59,194.84,8158.0,187.9333,188.0586,187.5477,187.7887,8158.0
2021-06-04 10:00:00,194.89,195.57,194.89,195.38,15268.0,187.8369,188.4923,187.8369,188.3091,15268.0
2021-06-04 10:05:00,195.34,195.37,194.94,195.24,8971.0,188.2706,188.2995,187.8851,188.1742,8971.0
2021-06-04 10:10:00,195.24,195.33,194.87,195.14,4184.0,188.1742,188.261,187.8176,188.0778,4184.0
2021-06-04 10:15:00,195.14,195.17,194.8,194.87,4678.0,188.0778,188.1067,187.7501,187.8176,4678.0
2021-06-04 10:20:00,194.78,195.33,194.78,195.31,2854.0,187.7309,188.261,187.7309,188.2417,2854.0
2021-06-04 10:25:00,195.32,195.32,195.11,195.19,6164.0,188.2513,188.2513,188.0489,188.126,6164.0
2021-06-04 10:30:00,195.2,195.23,194.86,195.0,3805.0,188.1357,188.1646,187.808,187.9429,3805.0
2021-06-04 10:35:00,194.95,195.26,194.87,195.05,6319.0,187.8947,188.1935,187.8176,187.9911,6319.0
2021-06-04 10:40:00,195.09,195.27,194.91,194.91,4679.0,188.0296,188.2031,187.8562,187.8562,4679.0
2021-06-04 10:45:00,194.91,195.13,194.9,194.95,12138.0,187.8562,188.0682,187.8465,187.8947,12138.0
2021-06-04 10:50:00,194.96,195.22,194.96,195.18,5054.0,187.9043,188.1549,187.9043,188.1164,5054.0
2021-06-04 10:55:00,195.21,195.24,195.04,195.2,3522.0,188.1453,188.1742,187.9815,188.1357,3522.0
2021-06-04 11:00:00,195.16,195.24,195.03,195.09,4359.0,188.0971,188.1742,187.9718,188.0296,4359.0
2021-06-04 11:05:00,195.12,195.3,195.1,195.3,3301.0,188.0586,188.232,188.0393,188.232,3301.0
2021-06-04 11:10:00,195.33,195.33,194.9,194.9,3124.0,188.261,188.261,187.8465,187.8465,3124.0
2021-06-04 11:15:00,194.97,195.05,194.85,194.85,3060.0,187.914,187.9911,187.7983,187.7983,3060.0
2021-06-04 11:20:00,194.86,194.98,194.76,194.84,6010.0,187.808,187.9236,187.7116,187.7887,6010.0
2021-06-04 11:25:00,194.89,194.89,194.49,194.58,6152.0,187.8369,187.8369,187.4514,187.5381,6152.0
2021-06-04 11:30:00,194.46,194.6,194.33,194.46,6506.0,187.4224,187.5574,187.2971,187.4224,6506.0
2021-06-04 11:35:00,194.39,194.53,194.28,194.39,6771.0,187.355,187.4899,187.249,187.355,6771.0
2021-06-04 11:40:00,194.38,194.38,194.24,194.34,2886.0,187.3453,187.3453,187.2104,187.3068,2886.0
2021-06-04 11:45:00,194.3,194.31,194.15,194.27,3980.0,187.2682,187.2779,187.1237,187.2393,3980.0
2021-06-04 11:50:00,194.28,194.31,194.05,194.1,3797.0,187.249,187.2779,187.0273,187.0755,3797.0
2021-06-04 11:55:00,194.11,194.2,194.06,194.19,3368.0,187.0851,187.1719,187.0369,187.1622,3368.0
2021-06-04 12:00:00,194.23,194.36,194.18,194.22,4345.0,187.2008,187.3261,187.1526,187.1911,4345.0
2021-06-04 12:05:00,194.19,194.3,194.04,194.14,4167.0,187.1622,187.2682,187.0176,187.114,4167.0
2021-06-04 12:10:00,194.17,194.35,194.13,194.35,3313.0,187.1429,187.3164,187.1044,187.3164,3313.0
2021-06-04 12:15:00,194.35,194.36,194.2,194.29,3801.0,187.3164,187.3261,187.1719,187.2586,3801.0
2021-06-04 12:20:00,194.3,194.34,194.14,194.21,3721.0,187.2682,187.3068,187.114,187.1815,3721.0
2021-06-04 12:25:00,194.27,194.32,194.18,194.2,4859.0,187.2393,187.2875,187.1526,187.1719,4859.0
2021-06-04 12:30:00,194.2,194.27,194.16,194.25,9466.0,187.1719,187.2393,187.1333,187.22,9466.0
2021-06-04 12:35:00,194.27,194.48,194.26,194.42,4656.0,187.2393,187.4417,187.2297,187.3839,4656.0
2021-06-04 12:40:00,194.38,194.38,194.19,194.24,5472.0,187.3453,187.3453,187.1622,187.2104,5472.0
2021-06-04 12:45:00,194.23,194.25,194.11,194.14,3900.0,187.2008,187.22,187.0851,187.114,3900.0
2021-06-04 12:50:00,194.09,194.3,194.09,194.26,2293.0,187.0658,187.2682,187.0658,187.2297,2293.0
2021-06-04 12:55:00,194.29,194.34,194.08,194.1,4603.0,187.2586,187.3068,187.0562,187.0755,4603.0
2021-06-04 13:00:00,194.08,194.1,193.99,194.05,3193.0,187.0562,187.0755,186.9695,187.0273,3193.0
2021-06-04 13:05:00,194.06,194.08,193.84,194.0,5345.0,187.0369,187.0562,186.8249,186.9791,5345.0
2021-06-04 13:10:00,194.0,194.0,193.79,193.88,7437.0,186.9791,186.9791,186.7767,186.8634,7437.0
2021-06-04 13:15:00,193.9,193.91,193.7,193.76,6926.0,186.8827,186.8923,186.6899,186.7478,6926.0
2021-06-04 13:20:00,193.76,194.0,193.63,193.88,15702.0,186.7478,186.9791,186.6225,186.8634,15702.0
2021-06-04 13:25:00,193.88,194.02,193.84,193.84,4141.0,186.8634,186.9984,186.8249,186.8249,4141.0
2021-06-04 13:30:00,193.84,194.1,193.82,194.02,4202.0,186.8249,187.0755,186.8056,186.9984,4202.0
2021-06-04 13:35:00,194.03,194.19,194.03,194.11,5218.0,187.008,187.1622,187.008,187.0851,5218.0
2021-06-04 13:40:00,194.13,194.4,194.12,194.4,3286.0,187.1044,187.3646,187.0947,187.3646,3286.0
2021-06-04 13:45:00,194.42,194.49,194.34,194.43,2164.0,187.3839,187.4514,187.3068,187.3935,2164.0
2021-06-04 13:50:00,194.35,194.43,194.33,194.37,2402.0,187.3164,187.3935,187.2971,187.3357,2402.0
2021-06-04 13:55:00,194.4,194.53,194.37,194.46,2990.0,187.3646,187.4899,187.3357,187.4224,2990.0
2021-06-04 14:00:00,194.43,194.49,194.38,194.48,4379.0,187.3935,187.4514,187.3453,187.4417,4379.0
2021-06-04 14:05:00,194.52,194.74,194.52,194.73,2607.0,187.4803,187.6923,187.4803,187.6827,2607.0
2021-06-04 14:10:00,194.7,194.7,194.47,194.5,4785.0,187.6538,187.6538,187.4321,187.461,4785.0
2021-06-04 14:15:00,194.55,194.55,194.34,194.48,4395.0,187.5092,187.5092,187.3068,187.4417,4395.0
2021-06-04 14:20:00,194.47,194.57,194.45,194.47,3095.0,187.4321,187.5285,187.4128,187.4321,3095.0
2021-06-04 14:25:00,194.53,194.62,194.51,194.6,2944.0,187.4899,187.5767,187.4706,187.5574,2944.0
2021-06-04 14:30:00,194.65,194.81,194.56,194.67,8405.0,187.6056,187.7598,187.5188,187.6248,8405.0
2021-06-04 14:35:00,194.63,194.67,194.52,194.63,2900.0,187.5863,187.6248,187.4803,187.5863,2900.0
2021-06-04 14:40:00,194.65,194.69,194.5,194.56,6148.0,187.6056,187.6441,187.461,187.5188,6148.0
2021-06-04 14:45:00,194.46,194.49,194.35,194.46,3951.0,187.4224,187.4514,187.3164,187.4224,3951.0
2021-06-04 14:50:00,194.45,194.55,194.32,194.51,2759.0,187.4128,187.5092,187.2875,187.4706,2759.0
2021-06-04 14:55:00,194.49,194.54,194.48,194.52,2548.0,187.4514,187.4995,187.4417,187.4803,2548.0
2021-06-04 15:00:00,194.46,194.69,194.45,194.69,3562.0,187.4224,187.6441,187.4128,187.6441,3562.0
2021-06-04 15:05:00,194.71,194.71,194.56,194.58,2024.0,187.6634,187.6634,187.5188,187.5381,2024.0
2021-06-04 15:10:00,194.6,194.65,194.44,194.46,4557.0,187.5574,187.6056,187.4032,187.4224,4557.0
2021-06-04 15:15:00,194.46,194.54,194.4,194.48,3654.0,187.4224,187.4995,187.3646,187.4417,3654.0
2021-06-04 15:20:00,194.45,194.5,194.42,194.45,4467.0,187.4128,187.461,187.3839,187.4128,4467.0
2021-06-04 15:25:00,194.46,194.48,194.26,194.35,4637.0,187.4224,187.4417,187.2297,187.3164,4637.0
2021-06-04 15:30:00,194.35,194.51,194.29,194.47,9224.0,187.3164,187.4706,187.2586,187.4321,9224.0
2021-06-04 15:35:00,194.46,194.66,194.45,194.54,10230.0,187.4224,187.6152,187.4128,187.4995,10230.0
2021-06-04 15:40:00,194.55,194.66,194.48,194.64,10530.0,187.5092,187.6152,187.4417,187.5959,10530.0
2021-06-04 15:45:00,194.64,194.68,194.4,194.43,11987.0,187.5959,187.6345,187.3646,187.3935,11987.0
2021-06-04 15:50:00,194.47,194.59,194.32,194.35,30870.0,187.4321,187.5477,187.2875,187.3164,30870.0
2021-06-04 15:55:00,194.34,194.4,194.09,194.26,62393.0,187.3068,187.3646,187.0658,187.2297,62393.0
2021-06-07 09:30:00,194.52,195.03,194.32,194.85,24123.0,187.4803,187.9718,187.2875,187.7983,24123.0
2021-06-07 09:35:00,194.75,195.12,194.41,194.41,5875.0,187.7019,188.0586,187.3743,187.3743,5875.0
2021-06-07 09:40:00,194.33,194.39,194.15,194.2,5054.0,187.2971,187.355,187.1237,187.1719,5054.0
2021-06-07 09:45:00,194.36,194.52,194.21,194.42,6376.0,187.3261,187.4803,187.1815,187.3839,6376.0
2021-06-07 09:50:00,194.31,194.37,194.0,194.07,6116.0,187.2779,187.3357,186.9791,187.0466,6116.0
2021-06-07 09:55:00,194.11,194.4,194.11,194.33,3547.0,187.0851,187.3646,187.0851,187.2971,3547.0
2021-06-07 10:00:00,194.23,194.24,193.86,193.86,6885.0,187.2008,187.2104,186.8442,186.8442,6885.0
2021-06-07 10:05:00,193.86,193.94,193.68,193.73,4165.0,186.8442,186.9213,186.6707,186.7189,4165.0
2021-06-07 10:10:00,193.76,193.84,193.53,193.58,5366.0,186.7478,186.8249,186.5261,186.5743,5366.0
2021-06-07 10:15:00,193.58,193.59,193.34,193.5,3820.0,186.5743,186.5839,186.343,186.4972,3820.0
2021-06-07 10:20:00,193.58,193.6,193.41,193.58,7907.0,186.5743,186.5936,186.4104,186.5743,7907.0
2021-06-07 10:25:00,193.63,193.75,193.43,193.47,4621.0,186.6225,186.7381,186.4297,186.4683,4621.0
2021-06-07 10:30:00,193.56,193.83,193.55,193.68,4762.0,186.555,186.8152,186.5454,186.6707,4762.0
2021-06-07 10:35:00,193.74,193.84,193.37,193.55,12970.0,186.7285,186.8249,186.3719,186.5454,12970.0
2021-06-07 10:40:00,193.58,193.6,193.23,193.4,8585.0,186.5743,186.5936,186.237,186.4008,8585.0
2021-06-07 10:45:00,193.39,193.39,193.19,193.32,4416.0,186.3912,186.3912,186.1984,186.3237,4416.0
2021-06-07 10:50:00,193.35,193.65,193.35,193.61,3897.0,186.3526,186.6418,186.3526,186.6032,3897.0
2021-06-07 10:55:00,193.61,193.65,193.26,193.37,4728.0,186.6032,186.6418,186.2659,186.3719,4728.0
2021-06-07 11:00:00,193.52,193.82,193.47,193.82,7121.0,186.5165,186.8056,186.4683,186.8056,7121.0
2021-06-07 11:05:00,193.77,193.77,193.4,193.44,4938.0,186.7574,186.7574,186.4008,186.4394,4938.0
2021-06-07 11:10:00,193.49,193.62,193.38,193.39,4782.0,186.4875,186.6128,186.3815,186.3912,4782.0
2021-06-07 11:15:00,193.34,193.34,193.01,193.01,3870.0,186.343,186.343,186.0249,186.0249,3870.0
2021-06-07 11:20:00,193.01,193.03,192.74,192.75,7478.0,186.0249,186.0442,185.7647,185.7743,7478.0
2021-06-07 11:25:00,192.69,192.79,192.55,192.55,3292.0,185.7165,185.8129,185.5816,185.5816,3292.0
2021-06-07 11:30:00,192.56,192.95,192.44,192.93,12549.0,185.5912,185.9671,185.4755,185.9478,12549.0
2021-06-07 11:35:00,192.88,193.01,192.78,192.78,6653.0,185.8996,186.0249,185.8032,185.8032,6653.0
2021-06-07 11:40:00,192.65,192.66,192.56,192.62,2325.0,185.6779,185.6876,185.5912,185.649,2325.0
2021-06-07 11:45:00,192.59,192.64,192.57,192.58,1720.0,185.6201,185.6683,185.6008,185.6105,1720.0
2021-06-07 11:50:00,192.68,192.73,192.29,192.29,5219.0,185.7069,185.7551,185.331,185.331,5219.0
2021-06-07 11:55:00,192.31,192.35,192.14,192.19,3704.0,185.3503,185.3888,185.1864,185.2346,3704.0
2021-06-07 12:00:00,192.2,192.27,192.08,192.08,4513.0,185.2442,185.3117,185.1286,185.1286,4513.0
2021-06-07 12:05:00,192.13,192.17,192.02,192.1,8573.0,185.1768,185.2153,185.0707,185.1479,8573.0
2021-06-07 12:10:00,192.07,192.09,191.9,191.92,3709.0,185.1189,185.1382,184.9551,184.9744,3709.0
2021-06-07 12:15:00,191.87,191.93,191.6,191.61,14739.0,184.9262,184.984,184.6659,184.6756,14739.0
2021-06-07 12:20:00,191.63,191.63,191.14,191.17,10760.0,184.6949,184.6949,184.2226,184.2515,10760.0
2021-06-07 12:25:00,191.2,191.25,190.91,190.91,14241.0,184.2804,184.3286,184.0009,184.0009,14241.0
2021-06-07 12:30:00,190.95,191.28,190.95,191.23,8229.0,184.0395,184.3575,184.0395,184.3093,8229.0
2021-06-07 12:35:00,191.27,191.7,191.17,191.7,4398.0,184.3479,184.7623,184.2515,184.7623,4398.0
2021-06-07 12:40:00,191.71,191.76,191.28,191.28,7309.0,184.772,184.8202,184.3575,184.3575,7309.0
2021-06-07 12:45:00,191.31,191.47,191.31,191.47,2229.0,184.3864,184.5407,184.3864,184.5407,2229.0
2021-06-07 12:50:00,191.46,191.6,191.41,191.46,4238.0,184.531,184.6659,184.4828,184.531,4238.0
2021-06-07 12:55:00,191.44,191.48,191.17,191.44,7655.0,184.5117,184.5503,184.2515,184.5117,7655.0
2021-06-07 13:00:00,191.35,191.5,191.27,191.46,2100.0,184.425,184.5696,184.3479,184.531,2100.0
2021-06-07 13:05:00,191.43,191.43,191.24,191.25,4577.0,184.5021,184.5021,184.319,184.3286,4577.0
2021-06-07 13:10:00,191.25,191.27,190.94,191.05,12635.0,184.3286,184.3479,184.0298,184.1359,12635.0
2021-06-07 13:15:00,191.13,191.22,191.0,191.04,7283.0,184.213,184.2997,184.0877,184.1262,7283.0
2021-06-07 13:20:00,191.03,191.2,191.0,191.12,4641.0,184.1166,184.2804,184.0877,184.2033,4641.0
2021-06-07 13:25:00,191.05,191.05,190.71,190.84,5656.0,184.1359,184.1359,183.8082,183.9335,5656.0
2021-06-07 13:30:00,190.88,190.97,190.78,190.88,7634.0,183.972,184.0587,183.8756,183.972,7634.0
2021-06-07 13:35:00,190.8,190.95,190.79,190.92,4325.0,183.8949,184.0395,183.8853,184.0106,4325.0
2021-06-07 13:40:00,190.88,191.16,190.84,191.16,3883.0,183.972,184.2419,183.9335,184.2419,3883.0
2021-06-07 13:45:00,191.1,191.43,191.05,191.3,18825.0,184.184,184.5021,184.1359,184.3768,18825.0
2021-06-07 13:50:00,191.3,191.31,191.15,191.25,4431.0,184.3768,184.3864,184.2322,184.3286,4431.0
2021-06-07 13:55:00,191.26,191.39,191.24,191.37,8320.0,184.3383,184.4635,184.319,184.4443,8320.0
2021-06-07 14:00:00,191.38,191.48,191.22,191.26,13747.0,184.4539,184.5503,184.2997,184.3383,13747.0
2021-06-07 14:05:00,191.26,191.5,191.24,191.24,7918.0,184.3383,184.5696,184.319,184.319,7918.0
2021-06-07 14:10:00,191.25,191.5,191.24,191.46,3854.0,184.3286,184.5696,184.319,184.531,3854.0
2021-06-07 14:15:00,191.49,191.5,191.13,191.22,29585.0,184.5599,184.5696,184.213,184.2997,29585.0
2021-06-07 14:20:00,191.23,191.34,191.13,191.23,21284.0,184.3093,184.4154,184.213,184.3093,21284.0
2021-06-07 14:25:00,191.24,191.46,191.21,191.36,4039.0,184.319,184.531,184.2901,184.4346,4039.0
2021-06-07 14:30:00,191.38,191.64,191.38,191.64,4440.0,184.4539,184.7045,184.4539,184.7045,4440.0
2021-06-07 14:35:00,191.64,191.64,191.55,191.61,7708.0,184.7045,184.7045,184.6178,184.6756,7708.0
2021-06-07 14:40:00,191.55,191.61,191.51,191.51,6750.0,184.6178,184.6756,184.5792,184.5792,6750.0
2021-06-07 14:45:00,191.56,191.66,191.46,191.59,8172.0,184.6274,184.7238,184.531,184.6563,8172.0
2021-06-07 14:50:00,191.59,191.66,191.52,191.55,4738.0,184.6563,184.7238,184.5888,184.6178,4738.0
2021-06-07 14:55:00,191.57,191.68,191.56,191.64,17787.0,184.637,184.7431,184.6274,184.7045,17787.0
2021-06-07 15:00:00,191.56,191.7,191.49,191.61,12632.0,184.6274,184.7623,184.5599,184.6756,12632.0
2021-06-07 15:05:00,191.61,191.61,191.5,191.56,3856.0,184.6756,184.6756,184.5696,184.6274,3856.0
2021-06-07 15:10:00,191.59,191.63,191.49,191.55,3912.0,184.6563,184.6949,184.5599,184.6178,3912.0
2021-06-07 15:15:00,191.55,191.61,191.48,191.57,8042.0,184.6178,184.6756,184.5503,184.637,8042.0
2021-06-07 15:20:00,191.61,191.61,191.53,191.61,5786.0,184.6756,184.6756,184.5985,184.6756,5786.0
2021-06-07 15:25:00,191.6,191.63,191.24,191.31,10884.0,184.6659,184.6949,184.319,184.3864,10884.0
2021-06-07 15:30:00,191.31,191.38,191.21,191.35,12209.0,184.3864,184.4539,184.2901,184.425,12209.0
2021-06-07 15:35:00,191.29,191.47,191.17,191.17,17384.0,184.3672,184.5407,184.2515,184.2515,17384.0
2021-06-07 15:40:00,191.2,191.25,191.02,191.14,22965.0,184.2804,184.3286,184.1069,184.2226,22965.0
2021-06-07 15:45:00,191.1,191.24,190.97,191.24,13977.0,184.184,184.319,184.0587,184.319,13977.0
2021-06-07 15:50:00,191.26,191.44,191.15,191.28,43729.0,184.3383,184.5117,184.2322,184.3575,43729.0
2021-06-07 15:55:00,191.24,191.31,191.05,191.21,65380.0,184.319,184.3864,184.1359,184.2901,65380.0
2021-06-08 09:30:00,191.78,192.0,191.33,191.89,18522.0,184.8394,185.0515,184.4057,184.9455,18522.0
2021-06-08 09:35:00,191.9,192.7,191.67,192.49,10902.0,184.9551,185.7261,184.7334,185.5237,10902.0
2021-06-08 09:40:00,192.37,192.63,191.91,192.13,17336.0,185.4081,185.6587,184.9647,185.1768,17336.0
2021-06-08 09:45:00,192.04,192.31,191.65,192.26,66319.0,185.09,185.3503,184.7141,185.3021,66319.0
2021-06-08 09:50:00,192.27,192.3,191.97,192.0,16180.0,185.3117,185.3406,185.0226,185.0515,16180.0
2021-06-08 09:55:00,192.0,192.45,191.85,192.4,13675.0,185.0515,185.4852,184.9069,185.437,13675.0
2021-06-08 10:00:00,192.4,192.95,192.25,192.87,26016.0,185.437,185.9671,185.2924,185.89,26016.0
2021-06-08 10:05:00,192.87,193.2,192.7,192.97,56451.0,185.89,186.208,185.7261,185.9864,56451.0
2021-06-08 10:10:00,192.87,193.1,192.87,192.9,14850.0,185.89,186.1117,185.89,185.9189,14850.0
2021-06-08 10:15:00,192.86,192.92,192.7,192.7,17059.0,185.8803,185.9382,185.7261,185.7261,17059.0
2021-06-08 10:20:00,192.72,192.85,192.41,192.41,24984.0,185.7454,185.8707,185.4466,185.4466,24984.0
2021-06-08 10:25:00,192.49,192.54,192.26,192.3,24054.0,185.5237,185.5719,185.3021,185.3406,24054.0
2021-06-08 10:30:00,192.29,192.55,192.17,192.38,16682.0,185.331,185.5816,185.2153,185.4177,16682.0
2021-06-08 10:35:00,192.38,192.43,192.2,192.2,11236.0,185.4177,185.4659,185.2442,185.2442,11236.0
2021-06-08 10:40:00,192.24,192.71,192.23,192.37,18423.0,185.2828,185.7358,185.2731,185.4081,18423.0
2021-06-08 10:45:00,192.39,192.45,192.28,192.4,7001.0,185.4274,185.4852,185.3213,185.437,7001.0
2021-06-08 10:50:00,192.42,192.55,192.38,192.47,8430.0,185.4563,185.5816,185.4177,185.5045,8430.0
2021-06-08 10:55:00,192.47,192.5,192.34,192.42,12360.0,185.5045,185.5334,185.3792,185.4563,12360.0
2021-06-08 11:00:00,192.65,192.76,192.4,192.41,9768.0,185.6779,185.784,185.437,185.4466,9768.0
2021-06-08 11:05:00,192.39,192.56,192.33,192.5,14479.0,185.4274,185.5912,185.3695,185.5334,14479.0
2021-06-08 11:10:00,192.48,192.57,192.39,192.43,11716.0,185.5141,185.6008,185.4274,185.4659,11716.0
2021-06-08 11:15:00,192.43,192.47,192.21,192.21,14339.0,185.4659,185.5045,185.2539,185.2539,14339.0
2021-06-08 11:20:00,192.22,192.28,191.91,191.96,11382.0,185.2635,185.3213,184.9647,185.0129,11382.0
2021-06-08 11:25:00,191.94,192.08,191.8,192.08,11198.0,184.9936,185.1286,184.8587,185.1286,11198.0
2021-06-08 11:30:00,192.07,192.25,192.0,192.19,7364.0,185.1189,185.2924,185.0515,185.2346,7364.0
2021-06-08 11:35:00,192.19,192.24,191.95,192.15,9411.0,185.2346,185.2828,185.0033,185.196,9411.0
2021-06-08 11:40:00,192.2,192.46,192.07,192.37,7053.0,185.2442,185.4948,185.1189,185.4081,7053.0
2021-06-08 11:45:00,192.42,192.56,192.35,192.49,16346.0,185.4563,185.5912,185.3888,185.5237,16346.0
2021-06-08 11:50:00,192.45,192.62,192.39,192.48,10419.0,185.4852,185.649,185.4274,185.5141,10419.0
2021-06-08 11:55:00,192.52,192.69,192.44,192.6,14014.0,185.5527,185.7165,185.4755,185.6298,14014.0
2021-06-08 12:00:00,192.58,192.59,192.41,192.46,13645.0,185.6105,185.6201,185.4466,185.4948,13645.0
2021-06-08 12:05:00,192.47,192.7,192.42,192.62,30483.0,185.5045,185.7261,185.4563,185.649,30483.0
2021-06-08 12:10:00,192.56,192.73,192.49,192.53,14989.0,185.5912,185.7551,185.5237,185.5623,14989.0
2021-06-08 12:15:00,192.53,192.6,192.49,192.56,15288.0,185.5623,185.6298,185.5237,185.5912,15288.0
2021-06-08 12:20:00,192.53,192.56,192.42,192.45,8695.0,185.5623,185.5912,185.4563,185.4852,8695.0
2021-06-08 12:25:00,192.44,192.44,192.28,192.28,8162.0,185.4755,185.4755,185.3213,185.3213,8162.0
2021-06-08 12:30:00,192.28,192.35,192.15,192.19,27407.0,185.3213,185.3888,185.196,185.2346,27407.0
2021-06-08 12:35:00,192.21,192.22,191.89,191.89,14251.0,185.2539,185.2635,184.9455,184.9455,14251.0
2021-06-08 12:40:00,191.93,192.17,191.92,192.15,10394.0,184.984,185.2153,184.9744,185.196,10394.0
2021-06-08 12:45:00,192.17,192.2,192.09,192.2,6798.0,185.2153,185.2442,185.1382,185.2442,6798.0
2021-06-08 12:50:00,192.23,192.47,192.23,192.39,7276.0,185.2731,185.5045,185.2731,185.4274,7276.0
2021-06-08 12:55:00,192.39,192.42,192.32,192.4,3269.0,185.4274,185.4563,185.3599,185.437,3269.0
2021-06-08 13:00:00,192.36,192.38,192.17,192.3,14985.0,185.3984,185.4177,185.2153,185.3406,14985.0
2021-06-08 13:05:00,192.25,192.39,192.16,192.39,4934.0,185.2924,185.4274,185.2057,185.4274,4934.0
2021-06-08 13:10:00,192.36,192.36,192.21,192.21,6039.0,185.3984,185.3984,185.2539,185.2539,6039.0
2021-06-08 13:15:00,192.19,192.23,192.15,192.19,5587.0,185.2346,185.2731,185.196,185.2346,5587.0
2021-06-08 13:20:00,192.16,192.23,192.11,192.16,7274.0,185.2057,185.2731,185.1575,185.2057,7274.0
2021-06-08 13:25:00,192.17,192.2,192.02,192.08,13526.0,185.2153,185.2442,185.0707,185.1286,13526.0
2021-06-08 13:30:00,192.08,192.15,192.0,192.02,9783.0,185.1286,185.196,185.0515,185.0707,9783.0
2021-06-08 13:35:00,191.99,192.1,191.91,191.92,4108.0,185.0418,185.1479,184.9647,184.9744,4108.0
2021-06-08 13:40:00,191.9,192.05,191.9,192.0,7900.0,184.9551,185.0997,184.9551,185.0515,7900.0
2021-06-08 13:45:00,191.97,191.97,191.8,191.83,6348.0,185.0226,185.0226,184.8587,184.8876,6348.0
2021-06-08 13:50:00,191.82,191.84,191.66,191.75,7526.0,184.878,184.8973,184.7238,184.8105,7526.0
2021-06-08 13:55:00,191.75,191.91,191.75,191.91,4289.0,184.8105,184.9647,184.8105,184.9647,4289.0
2021-06-08 14:00:00,191.93,191.93,191.81,191.87,7024.0,184.984,184.984,184.8683,184.9262,7024.0
2021-06-08 14:05:00,191.91,191.95,191.86,191.88,17194.0,184.9647,185.0033,184.9165,184.9358,17194.0
2021-06-08 14:10:00,191.9,191.93,191.69,191.72,6296.0,184.9551,184.984,184.7527,184.7816,6296.0
2021-06-08 14:15:00,191.72,191.77,191.59,191.63,5600.0,184.7816,184.8298,184.6563,184.6949,5600.0
2021-06-08 14:20:00,191.64,191.74,191.58,191.65,8227.0,184.7045,184.8009,184.6467,184.7141,8227.0
2021-06-08 14:25:00,191.63,191.72,191.61,191.64,7346.0,184.6949,184.7816,184.6756,184.7045,7346.0
2021-06-08 14:30:00,191.61,191.72,191.61,191.71,12292.0,184.6756,184.7816,184.6756,184.772,12292.0
2021-06-08 14:35:00,191.68,191.68,191.52,191.61,7597.0,184.7431,184.7431,184.5888,184.6756,7597.0
2021-06-08 14:40:00,191.58,191.7,191.57,191.69,5941.0,184.6467,184.7623,184.637,184.7527,5941.0
2021-06-08 14:45:00,191.64,191.66,191.58,191.59,8384.0,184.7045,184.7238,184.6467,184.6563,8384.0
2021-06-08 14:50:00,191.58,191.66,191.57,191.63,11549.0,184.6467,184.7238,184.637,184.6949,11549.0
2021-06-08 14:55:00,191.66,191.66,191.51,191.51,10962.0,184.7238,184.7238,184.5792,184.5792,10962.0
2021-06-08 15:00:00,191.51,191.57,191.47,191.47,8303.0,184.5792,184.637,184.5407,184.5407,8303.0
2021-06-08 15:05:00,191.49,191.77,191.45,191.76,8436.0,184.5599,184.8298,184.5214,184.8202,8436.0
2021-06-08 15:10:00,191.75,191.81,191.65,191.66,12188.0,184.8105,184.8683,184.7141,184.7238,12188.0
2021-06-08 15:15:00,191.63,191.71,191.6,191.67,6263.0,184.6949,184.772,184.6659,184.7334,6263.0
2021-06-08 15:20:00,191.64,191.71,191.52,191.54,8683.0,184.7045,184.772,184.5888,184.6081,8683.0
2021-06-08 15:25:00,191.53,191.65,191.5,191.61,9408.0,184.5985,184.7141,184.5696,184.6756,9408.0
2021-06-08 15:30:00,191.61,191.64,191.47,191.62,15537.0,184.6756,184.7045,184.5407,184.6852,15537.0
2021-06-08 15:35:00,191.62,191.75,191.56,191.72,14865.0,184.6852,184.8105,184.6274,184.7816,14865.0
2021-06-08 15:40:00,191.73,191.75,191.53,191.57,19963.0,184.7912,184.8105,184.5985,184.637,19963.0
2021-06-08 15:45:00,191.56,191.62,191.39,191.39,17443.0,184.6274,184.6852,184.4635,184.4635,17443.0
2021-06-08 15:50:00,191.35,191.63,191.35,191.52,44426.0,184.425,184.6949,184.425,184.5888,44426.0
2021-06-08 15:55:00,191.48,191.6,191.32,191.59,66682.0,184.5503,184.6659,184.3961,184.6563,66682.0
2021-06-09 09:30:00,192.41,192.95,191.84,192.55,17095.0,185.4466,185.9671,184.8973,185.5816,17095.0
2021-06-09 09:35:00,192.63,193.1,192.52,192.93,11361.0,185.6587,186.1117,185.5527,185.9478,11361.0
2021-06-09 09:40:00,192.83,193.14,192.79,193.1,16519.0,185.8514,186.1502,185.8129,186.1117,16519.0
2021-06-09 09:45:00,193.13,193.23,192.95,193.07,15145.0,186.1406,186.237,185.9671,186.0827,15145.0
2021-06-09 09:50:00,193.1,193.14,192.71,193.03,9877.0,186.1117,186.1502,185.7358,186.0442,9877.0
2021-06-09 09:55:00,193.13,193.26,193.02,193.18,12410.0,186.1406,186.2659,186.0346,186.1888,12410.0
2021-06-09 10:00:00,193.19,193.23,192.72,192.72,12472.0,186.1984,186.237,185.7454,185.7454,12472.0
2021-06-09 10:05:00,192.62,192.89,192.62,192.86,6480.0,185.649,185.9093,185.649,185.8803,6480.0
2021-06-09 10:10:00,192.78,192.8,192.48,192.51,5563.0,185.8032,185.8225,185.5141,185.543,5563.0
2021-06-09 10:15:00,192.39,192.7,192.23,192.64,6056.0,185.4274,185.7261,185.2731,185.6683,6056.0
2021-06-09 10:20:00,192.61,192.72,192.36,192.5,7569.0,185.6394,185.7454,185.3984,185.5334,7569.0
2021-06-09 10:25:00,192.54,192.64,192.42,192.42,8248.0,185.5719,185.6683,185.4563,185.4563,8248.0
2021-06-09 10:30:00,192.51,192.55,192.42,192.55,2810.0,185.543,185.5816,185.4563,185.5816,2810.0
2021-06-09 10:35:00,192.5,192.54,192.37,192.53,4658.0,185.5334,185.5719,185.4081,185.5623,4658.0
2021-06-09 10:40:00,192.56,192.57,192.41,192.57,5441.0,185.5912,185.6008,185.4466,185.6008,5441.0
2021-06-09 10:45:00,192.56,192.56,192.28,192.36,9434.0,185.5912,185.5912,185.3213,185.3984,9434.0
2021-06-09 10:50:00,192.34,192.38,192.09,192.17,4355.0,185.3792,185.4177,185.1382,185.2153,4355.0
2021-06-09 10:55:00,192.16,192.42,192.14,192.42,12302.0,185.2057,185.4563,185.1864,185.4563,12302.0
2021-06-09 11:00:00,192.37,192.84,192.34,192.82,6366.0,185.4081,185.8611,185.3792,185.8418,6366.0
2021-06-09 11:05:00,192.78,192.79,192.65,192.66,5915.0,185.8032,185.8129,185.6779,185.6876,5915.0
2021-06-09 11:10:00,192.66,192.83,192.63,192.69,4851.0,185.6876,185.8514,185.6587,185.7165,4851.0
2021-06-09 11:15:00,192.65,192.86,192.56,192.79,3294.0,185.6779,185.8803,185.5912,185.8129,3294.0
2021-06-09 11:20:00,192.72,192.79,192.68,192.69,3654.0,185.7454,185.8129,185.7069,185.7165,3654.0
2021-06-09 11:25:00,192.76,192.84,192.72,192.78,3567.0,185.784,185.8611,185.7454,185.8032,3567.0
2021-06-09 11:30:00,192.76,192.86,192.69,192.73,6231.0,185.784,185.8803,185.7165,185.7551,6231.0
2021-06-09 11:35:00,192.68,192.7,192.54,192.7,2956.0,185.7069,185.7261,185.5719,185.7261,2956.0
2021-06-09 11:40:00,192.73,192.82,192.69,192.74,4097.0,185.7551,185.8418,185.7165,185.7647,4097.0
2021-06-09 11:45:00,192.69,192.69,192.52,192.6,3914.0,185.7165,185.7165,185.5527,185.6298,3914.0
2021-06-09 11:50:00,192.58,192.63,192.5,192.51,3406.0,185.6105,185.6587,185.5334,185.543,3406.0
2021-06-09 11:55:00,192.44,192.49,192.3,192.49,7404.0,185.4755,185.5237,185.3406,185.5237,7404.0
2021-06-09 12:00:00,192.43,192.5,192.38,192.5,2129.0,185.4659,185.5334,185.4177,185.5334,2129.0
2021-06-09 12:05:00,192.52,192.56,192.46,192.53,9439.0,185.5527,185.5912,185.4948,185.5623,9439.0
2021-06-09 12:10:00,192.52,192.58,192.46,192.53,26274.0,185.5527,185.6105,185.4948,185.5623,26274.0
2021-06-09 12:15:00,192.51,192.85,192.0,192.85,157055.0,185.543,185.8707,185.0515,185.8707,157055.0
2021-06-09 12:20:00,192.9,193.0,192.71,192.75,13907.0,185.9189,186.0153,185.7358,185.7743,13907.0
2021-06-09 12:25:00,192.73,192.92,192.63,192.85,4119.0,185.7551,185.9382,185.6587,185.8707,4119.0
2021-06-09 12:30:00,192.83,193.16,192.8,193.11,7514.0,185.8514,186.1695,185.8225,186.1213,7514.0
2021-06-09 12:35:00,193.1,193.35,193.08,193.35,2839.0,186.1117,186.3526,186.0924,186.3526,2839.0
2021-06-09 12:40:00,193.4,193.45,193.13,193.45,5300.0,186.4008,186.449,186.1406,186.449,5300.0
2021-06-09 12:45:00,193.44,193.63,193.43,193.61,13817.0,186.4394,186.6225,186.4297,186.6032,13817.0
2021-06-09 12:50:00,193.7,193.8,193.54,193.61,5511.0,186.6899,186.7863,186.5357,186.6032,5511.0
2021-06-09 12:55:00,193.62,193.67,193.54,193.67,2660.0,186.6128,186.661,186.5357,186.661,2660.0
2021-06-09 13:00:00,193.67,193.75,193.64,193.72,5334.0,186.661,186.7381,186.6321,186.7092,5334.0
2021-06-09 13:05:00,193.7,193.87,193.7,193.81,4781.0,186.6899,186.8538,186.6899,186.796,4781.0
2021-06-09 13:10:00,193.78,193.81,193.7,193.71,2919.0,186.7671,186.796,186.6899,186.6996,2919.0
2021-06-09 13:15:00,193.7,193.71,193.46,193.52,5398.0,186.6899,186.6996,186.4586,186.5165,5398.0
2021-06-09 13:20:00,193.47,193.66,193.47,193.66,3516.0,186.4683,186.6514,186.4683,186.6514,3516.0
2021-06-09 13:25:00,193.61,193.65,193.51,193.61,4085.0,186.6032,186.6418,186.5068,186.6032,4085.0
2021-06-09 13:30:00,193.62,193.74,193.6,193.71,5189.0,186.6128,186.7285,186.5936,186.6996,5189.0
2021-06-09 13:35:00,193.74,193.74,193.42,193.43,3885.0,186.7285,186.7285,186.4201,186.4297,3885.0
2021-06-09 13:40:00,193.45,193.46,193.29,193.38,5439.0,186.449,186.4586,186.2948,186.3815,5439.0
2021-06-09 13:45:00,193.38,193.43,193.34,193.43,3517.0,186.3815,186.4297,186.343,186.4297,3517.0
2021-06-09 13:50:00,193.41,193.5,193.38,193.41,4697.0,186.4104,186.4972,186.3815,186.4104,4697.0
2021-06-09 13:55:00,193.41,193.63,193.38,193.63,10217.0,186.4104,186.6225,186.3815,186.6225,10217.0
2021-06-09 14:00:00,193.62,193.95,193.62,193.74,17280.0,186.6128,186.9309,186.6128,186.7285,17280.0
2021-06-09 14:05:00,193.77,193.81,193.59,193.59,5986.0,186.7574,186.796,186.5839,186.5839,5986.0
2021-06-09 14:10:00,193.61,193.69,193.6,193.64,3793.0,186.6032,186.6803,186.5936,186.6321,3793.0
2021-06-09 14:15:00,193.6,193.65,193.47,193.53,5293.0,186.5936,186.6418,186.4683,186.5261,5293.0
2021-06-09 14:20:00,193.58,193.6,193.48,193.54,5664.0,186.5743,186.5936,186.4779,186.5357,5664.0
2021-06-09 14:25:00,193.51,193.75,193.49,193.63,6369.0,186.5068,186.7381,186.4875,186.6225,6369.0
2021-06-09 14:30:00,193.63,193.76,193.57,193.57,10485.0,186.6225,186.7478,186.5647,186.5647,10485.0
2021-06-09 14:35:00,193.62,193.68,193.42,193.44,7303.0,186.6128,186.6707,186.4201,186.4394,7303.0
2021-06-09 14:40:00,193.42,193.47,193.36,193.37,6418.0,186.4201,186.4683,186.3623,186.3719,6418.0
2021-06-09 14:45:00,193.36,193.4,193.21,193.24,2978.0,186.3623,186.4008,186.2177,186.2466,2978.0
2021-06-09 14:50:00,193.25,193.25,193.02,193.12,4973.0,186.2562,186.2562,186.0346,186.1309,4973.0
2021-06-09 14:55:00,193.13,193.19,193.09,193.15,3555.0,186.1406,186.1984,186.102,186.1599,3555.0
2021-06-09 15:00:00,193.11,193.13,193.03,193.07,4012.0,186.1213,186.1406,186.0442,186.0827,4012.0
2021-06-09 15:05:00,193.03,193.17,192.94,193.02,5424.0,186.0442,186.1791,185.9575,186.0346,5424.0
2021-06-09 15:10:00,193.02,193.12,193.02,193.02,2607.0,186.0346,186.1309,186.0346,186.0346,2607.0
2021-06-09 15:15:00,193.06,193.14,192.97,193.0,7727.0,186.0731,186.1502,185.9864,186.0153,7727.0
2021-06-09 15:20:00,193.0,193.03,192.92,192.99,4654.0,186.0153,186.0442,185.9382,186.0056,4654.0
2021-06-09 15:25:00,192.99,193.01,192.78,192.83,6230.0,186.0056,186.0249,185.8032,185.8514,6230.0
2021-06-09 15:30:00,192.82,192.83,192.65,192.66,8674.0,185.8418,185.8514,185.6779,185.6876,8674.0
2021-06-09 15:35:00,192.68,192.74,192.6,192.62,8601.0,185.7069,185.7647,185.6298,185.649,8601.0
2021-06-09 15:40:00,192.61,192.66,192.39,192.39,8649.0,185.6394,185.6876,185.4274,185.4274,8649.0
2021-06-09 15:45:00,192.38,192.52,192.35,192.36,16699.0,185.4177,185.5527,185.3888,185.3984,16699.0
2021-06-09 15:50:00,192.32,192.42,192.17,192.25,40392.0,185.3599,185.4563,185.2153,185.2924,40392.0
2021-06-09 15:55:00,192.25,192.27,191.82,191.96,69438.0,185.2924,185.3117,184.878,185.0129,69438.0
2021-06-10 09:30:00,192.0,192.54,192.0,192.39,18145.0,185.2397,185.7607,185.2397,185.616,18145.0
2021-06-10 09:35:00,192.28,192.6,192.15,192.37,8364.0,185.5099,185.8186,185.3845,185.5967,8364.0
2021-06-10 09:40:00,192.4,192.49,192.21,192.25,9766.0,185.6257,185.7125,185.4423,185.4809,9766.0
2021-06-10 09:45:00,192.3,192.47,192.22,192.47,7774.0,185.5292,185.6932,185.452,185.6932,7774.0
2021-06-10 09:50:00,192.41,192.78,192.18,192.74,11904.0,185.6353,185.9923,185.4134,185.9537,11904.0
2021-06-10 09:55:00,192.72,192.89,192.28,192.4,5351.0,185.9344,186.0984,185.5099,185.6257,5351.0
2021-06-10 10:00:00,192.34,192.45,192.22,192.24,5170.0,185.5678,185.6739,185.452,185.4713,5170.0
2021-06-10 10:05:00,192.23,192.33,191.86,191.86,24146.0,185.4616,185.5581,185.1047,185.1047,24146.0
2021-06-10 10:10:00,191.82,192.0,191.56,191.98,9081.0,185.0661,185.2397,184.8152,185.2204,9081.0
2021-06-10 10:15:00,191.98,192.25,191.98,192.11,5174.0,185.2204,185.4809,185.2204,185.3459,5174.0
2021-06-10 10:20:00,192.05,192.11,191.96,191.96,6646.0,185.288,185.3459,185.2011,185.2011,6646.0
2021-06-10 10:25:00,192.02,192.14,191.89,192.0,3900.0,185.259,185.3748,185.1336,185.2397,3900.0
2021-06-10 10:30:00,192.06,192.19,191.96,192.07,4894.0,185.2976,185.423,185.2011,185.3073,4894.0
2021-06-10 10:35:00,192.08,192.14,191.85,192.12,23403.0,185.3169,185.3748,185.095,185.3555,23403.0
2021-06-10 10:40:00,192.09,192.09,191.69,191.8,19691.0,185.3266,185.3266,184.9407,185.0468,19691.0
2021-06-10 10:45:00,191.78,191.78,191.32,191.59,5487.0,185.0275,185.0275,184.5837,184.8442,5487.0
2021-06-10 10:50:00,191.5,191.57,191.24,191.27,4314.0,184.7573,184.8249,184.5065,184.5354,4314.0
2021-06-10 10:55:00,191.21,191.72,191.07,191.61,9181.0,184.4776,184.9696,184.3425,184.8635,9181.0
2021-06-10 11:00:00,191.6,191.72,191.54,191.67,7003.0,184.8538,184.9696,184.7959,184.9214,7003.0
2021-06-10 11:05:00,191.52,191.57,191.31,191.48,3969.0,184.7766,184.8249,184.574,184.738,3969.0
2021-06-10 11:10:00,191.46,191.58,191.4,191.58,7004.0,184.7187,184.8345,184.6609,184.8345,7004.0
2021-06-10 11:15:00,191.55,191.68,191.55,191.68,4302.0,184.8056,184.931,184.8056,184.931,4302.0
2021-06-10 11:20:00,191.65,191.75,191.62,191.64,9671.0,184.9021,184.9985,184.8731,184.8924,9671.0
2021-06-10 11:25:00,191.6,191.7,191.56,191.65,2355.0,184.8538,184.9503,184.8152,184.9021,2355.0
2021-06-10 11:30:00,191.7,191.89,191.7,191.78,2405.0,184.9503,185.1336,184.9503,185.0275,2405.0
2021-06-10 11:35:00,191.78,191.8,191.68,191.71,1904.0,185.0275,185.0468,184.931,184.9599,1904.0
2021-06-10 11:40:00,191.73,191.77,191.39,191.48,4352.0,184.9792,185.0178,184.6512,184.738,4352.0
2021-06-10 11:45:00,191.54,191.65,191.47,191.65,11400.0,184.7959,184.9021,184.7284,184.9021,11400.0
2021-06-10 11:50:00,191.59,191.63,191.42,191.43,1388.0,184.8442,184.8828,184.6802,184.6898,1388.0
2021-06-10 11:55:00,191.44,191.45,191.37,191.42,5332.0,184.6995,184.7091,184.6319,184.6802,5332.0
2021-06-10 12:00:00,191.42,191.52,191.27,191.32,3820.0,184.6802,184.7766,184.5354,184.5837,3820.0
2021-06-10 12:05:00,191.41,191.43,191.13,191.22,8458.0,184.6705,184.6898,184.4004,184.4872,8458.0
2021-06-10 12:10:00,191.31,191.4,191.27,191.3,3206.0,184.574,184.6609,184.5354,184.5644,3206.0
2021-06-10 12:15:00,191.36,191.56,191.33,191.56,2912.0,184.6223,184.8152,184.5933,184.8152,2912.0
2021-06-10 12:20:00,191.57,191.58,191.49,191.53,2479.0,184.8249,184.8345,184.7477,184.7863,2479.0
2021-06-10 12:25:00,191.56,191.56,191.43,191.46,2944.0,184.8152,184.8152,184.6898,184.7187,2944.0
2021-06-10 12:30:00,191.51,191.72,191.48,191.63,3795.0,184.767,184.9696,184.738,184.8828,3795.0
2021-06-10 12:35:00,191.64,191.68,191.56,191.65,3199.0,184.8924,184.931,184.8152,184.9021,3199.0
2021-06-10 12:40:00,191.62,191.67,191.52,191.55,3308.0,184.8731,184.9214,184.7766,184.8056,3308.0
2021-06-10 12:45:00,191.6,191.71,191.6,191.7,1500.0,184.8538,184.9599,184.8538,184.9503,1500.0
2021-06-10 12:50:00,191.74,191.74,191.6,191.6,1423.0,184.9889,184.9889,184.8538,184.8538,1423.0
2021-06-10 12:55:00,191.55,191.6,191.54,191.55,2088.0,184.8056,184.8538,184.7959,184.8056,2088.0
2021-06-10 13:00:00,191.58,191.62,191.5,191.51,5506.0,184.8345,184.8731,184.7573,184.767,5506.0
2021-06-10 13:05:00,191.53,191.59,191.46,191.46,5809.0,184.7863,184.8442,184.7187,184.7187,5809.0
2021-06-10 13:10:00,191.48,191.5,191.36,191.46,8514.0,184.738,184.7573,184.6223,184.7187,8514.0
2021-06-10 13:15:00,191.54,191.63,191.52,191.61,10019.0,184.7959,184.8828,184.7766,184.8635,10019.0
2021-06-10 13:20:00,191.61,191.63,191.52,191.62,5114.0,184.8635,184.8828,184.7766,184.8731,5114.0
2021-06-10 13:25:00,191.59,191.7,191.57,191.68,11069.0,184.8442,184.9503,184.8249,184.931,11069.0
2021-06-10 13:30:00,191.68,191.8,191.42,191.59,10764.0,184.931,185.0468,184.6802,184.8442,10764.0
2021-06-10 13:35:00,191.55,191.55,191.36,191.48,3165.0,184.8056,184.8056,184.6223,184.738,3165.0
2021-06-10 13:40:00,191.52,191.52,191.44,191.47,2853.0,184.7766,184.7766,184.6995,184.7284,2853.0
2021-06-10 13:45:00,191.45,191.45,191.35,191.45,2017.0,184.7091,184.7091,184.6126,184.7091,2017.0
2021-06-10 13:50:00,191.45,191.5,191.27,191.27,6379.0,184.7091,184.7573,184.5354,184.5354,6379.0
2021-06-10 13:55:00,191.38,191.48,191.31,191.44,3271.0,184.6416,184.738,184.574,184.6995,3271.0
2021-06-10 14:00:00,191.47,191.58,191.47,191.51,3616.0,184.7284,184.8345,184.7284,184.767,3616.0
2021-06-10 14:05:00,191.59,191.59,191.39,191.4,7219.0,184.8442,184.8442,184.6512,184.6609,7219.0
2021-06-10 14:10:00,191.34,191.46,191.29,191.42,3180.0,184.603,184.7187,184.5547,184.6802,3180.0
2021-06-10 14:15:00,191.44,191.48,191.34,191.4,4200.0,184.6995,184.738,184.603,184.6609,4200.0
2021-06-10 14:20:00,191.35,191.35,191.2,191.29,17189.0,184.6126,184.6126,184.4679,184.5547,17189.0
2021-06-10 14:25:00,191.22,191.35,191.19,191.31,5471.0,184.4872,184.6126,184.4583,184.574,5471.0
2021-06-10 14:30:00,191.34,191.54,191.31,191.53,6201.0,184.603,184.7959,184.574,184.7863,6201.0
2021-06-10 14:35:00,191.53,191.62,191.53,191.6,3130.0,184.7863,184.8731,184.7863,184.8538,3130.0
2021-06-10 14:40:00,191.62,191.7,191.51,191.51,3486.0,184.8731,184.9503,184.767,184.767,3486.0
2021-06-10 14:45:00,191.46,191.53,191.38,191.46,5180.0,184.7187,184.7863,184.6416,184.7187,5180.0
2021-06-10 14:50:00,191.45,191.55,191.44,191.47,3904.0,184.7091,184.8056,184.6995,184.7284,3904.0
2021-06-10 14:55:00,191.45,191.45,191.17,191.17,18358.0,184.7091,184.7091,184.439,184.439,18358.0
2021-06-10 15:00:00,191.21,191.29,191.11,191.15,4305.0,184.4776,184.5547,184.3811,184.4197,4305.0
2021-06-10 15:05:00,191.19,191.33,191.11,191.33,2879.0,184.4583,184.5933,184.3811,184.5933,2879.0
2021-06-10 15:10:00,191.3,191.56,191.3,191.46,7947.0,184.5644,184.8152,184.5644,184.7187,7947.0
2021-06-10 15:15:00,191.46,191.58,191.41,191.58,4595.0,184.7187,184.8345,184.6705,184.8345,4595.0
2021-06-10 15:20:00,191.56,191.89,191.53,191.89,8318.0,184.8152,185.1336,184.7863,185.1336,8318.0
2021-06-10 15:25:00,191.89,192.1,191.87,192.07,16862.0,185.1336,185.3362,185.1143,185.3073,16862.0
2021-06-10 15:30:00,192.06,192.17,191.83,191.85,20011.0,185.2976,185.4038,185.0757,185.095,20011.0
2021-06-10 15:35:00,191.84,192.03,191.74,191.9,45672.0,185.0854,185.2687,184.9889,185.1433,45672.0
2021-06-10 15:40:00,191.9,192.13,191.89,192.01,13613.0,185.1433,185.3652,185.1336,185.2494,13613.0
2021-06-10 15:45:00,192.03,192.16,191.86,191.86,29488.0,185.2687,185.3941,185.1047,185.1047,29488.0
2021-06-10 15:50:00,191.89,192.02,191.74,191.77,21703.0,185.1336,185.259,184.9889,185.0178,21703.0
2021-06-10 15:55:00,191.77,191.87,191.61,191.68,80001.0,185.0178,185.1143,184.8635,184.931,80001.0
2021-06-11 09:30:00,192.04,192.31,191.9,192.31,12805.0,185.2783,185.5388,185.1433,185.5388,12805.0
2021-06-11 09:35:00,192.16,192.74,192.15,192.51,2728.0,185.3941,185.9537,185.3845,185.7318,2728.0
2021-06-11 09:40:00,192.49,192.92,192.46,192.59,7651.0,185.7125,186.1273,185.6835,185.809,7651.0
2021-06-11 09:45:00,192.66,192.7,192.37,192.44,4873.0,185.8765,185.9151,185.5967,185.6642,4873.0
2021-06-11 09:50:00,192.29,192.69,192.28,192.67,5318.0,185.5195,185.9054,185.5099,185.8861,5318.0
2021-06-11 09:55:00,192.68,192.88,192.5,192.8,3808.0,185.8958,186.0888,185.7221,186.0116,3808.0
2021-06-11 10:00:00,192.92,193.0,192.63,192.91,6545.0,186.1273,186.2045,185.8476,186.1177,6545.0
2021-06-11 10:05:00,192.9,193.43,192.82,193.2,7710.0,186.108,186.6194,186.0309,186.3975,7710.0
2021-06-11 10:10:00,193.15,193.42,193.04,193.38,9934.0,186.3492,186.6097,186.2431,186.5711,9934.0
2021-06-11 10:15:00,193.34,193.37,193.13,193.13,3365.0,186.5326,186.5615,186.3299,186.3299,3365.0
2021-06-11 10:20:00,193.14,193.19,192.96,193.03,4605.0,186.3396,186.3878,186.1659,186.2335,4605.0
2021-06-11 10:25:00,192.97,193.64,192.96,193.62,8386.0,186.1756,186.822,186.1659,186.8027,8386.0
2021-06-11 10:30:00,193.56,193.75,193.45,193.69,12425.0,186.7448,186.9281,186.6387,186.8702,12425.0
2021-06-11 10:35:00,193.67,193.72,193.31,193.31,7400.0,186.8509,186.8992,186.5036,186.5036,7400.0
2021-06-11 10:40:00,193.3,193.37,193.18,193.33,5282.0,186.494,186.5615,186.3782,186.5229,5282.0
2021-06-11 10:45:00,193.41,193.55,193.29,193.49,11436.0,186.6001,186.7352,186.4843,186.6773,11436.0
2021-06-11 10:50:00,193.5,193.55,193.26,193.42,7574.0,186.6869,186.7352,186.4554,186.6097,7574.0
2021-06-11 10:55:00,193.59,193.64,193.35,193.43,3811.0,186.7738,186.822,186.5422,186.6194,3811.0
2021-06-11 11:00:00,193.44,193.44,193.25,193.34,4451.0,186.629,186.629,186.4457,186.5326,4451.0
2021-06-11 11:05:00,193.38,193.7,193.38,193.64,4363.0,186.5711,186.8799,186.5711,186.822,4363.0
2021-06-11 11:10:00,193.61,193.83,193.55,193.76,3245.0,186.793,187.0053,186.7352,186.9378,3245.0
2021-06-11 11:15:00,193.72,194.05,193.7,194.02,11357.0,186.8992,187.2176,186.8799,187.1886,11357.0
2021-06-11 11:20:00,194.0,194.12,193.97,194.08,8197.0,187.1693,187.2851,187.1404,187.2465,8197.0
2021-06-11 11:25:00,194.03,194.12,193.86,194.12,7366.0,187.1983,187.2851,187.0342,187.2851,7366.0
2021-06-11 11:30:00,194.06,194.21,194.02,194.16,17411.0,187.2272,187.3719,187.1886,187.3237,17411.0
2021-06-11 11:35:00,194.15,194.16,194.07,194.15,4111.0,187.314,187.3237,187.2369,187.314,4111.0
2021-06-11 11:40:00,194.09,194.16,194.0,194.04,7794.0,187.2561,187.3237,187.1693,187.2079,7794.0
2021-06-11 11:45:00,194.06,194.13,193.96,194.06,10511.0,187.2272,187.2947,187.1307,187.2272,10511.0
2021-06-11 11:50:00,194.06,194.07,193.94,193.94,3235.0,187.2272,187.2369,187.1114,187.1114,3235.0
2021-06-11 11:55:00,193.97,194.07,193.95,194.04,5019.0,187.1404,187.2369,187.1211,187.2079,5019.0
2021-06-11 12:00:00,194.04,194.14,194.04,194.08,3804.0,187.2079,187.3044,187.2079,187.2465,3804.0
2021-06-11 12:05:00,194.07,194.12,193.89,194.0,13968.0,187.2369,187.2851,187.0632,187.1693,13968.0
2021-06-11 12:10:00,193.99,194.06,193.89,194.02,6170.0,187.1597,187.2272,187.0632,187.1886,6170.0
2021-06-11 12:15:00,194.09,194.09,193.86,193.88,11301.0,187.2561,187.2561,187.0342,187.0535,11301.0
2021-06-11 12:20:00,193.92,193.99,193.89,193.98,4465.0,187.0921,187.1597,187.0632,187.15,4465.0
2021-06-11 12:25:00,193.98,194.02,193.92,193.97,5413.0,187.15,187.1886,187.0921,187.1404,5413.0
2021-06-11 12:30:00,194.0,194.07,193.95,194.07,7863.0,187.1693,187.2369,187.1211,187.2369,7863.0
2021-06-11 12:35:00,194.0,194.06,193.97,194.0,3764.0,187.1693,187.2272,187.1404,187.1693,3764.0
2021-06-11 12:40:00,193.99,194.02,193.9,193.95,6912.0,187.1597,187.1886,187.0728,187.1211,6912.0
2021-06-11 12:45:00,194.04,194.09,193.99,194.05,5410.0,187.2079,187.2561,187.1597,187.2176,5410.0
2021-06-11 12:50:00,194.05,194.09,193.95,193.98,7295.0,187.2176,187.2561,187.1211,187.15,7295.0
2021-06-11 12:55:00,193.99,194.01,193.92,193.93,3967.0,187.1597,187.179,187.0921,187.1018,3967.0
2021-06-11 13:00:00,193.91,193.95,193.75,193.86,7982.0,187.0825,187.1211,186.9281,187.0342,7982.0
2021-06-11 13:05:00,193.89,193.95,193.79,193.95,5292.0,187.0632,187.1211,186.9667,187.1211,5292.0
2021-06-11 13:10:00,193.95,194.0,193.88,193.91,4979.0,187.1211,187.1693,187.0535,187.0825,4979.0
2021-06-11 13:15:00,193.92,194.08,193.92,193.97,3045.0,187.0921,187.2465,187.0921,187.1404,3045.0
2021-06-11 13:20:00,193.94,194.12,193.94,194.07,2952.0,187.1114,187.2851,187.1114,187.2369,2952.0
2021-06-11 13:25:00,194.06,194.06,193.95,193.99,8690.0,187.2272,187.2272,187.1211,187.1597,8690.0
2021-06-11 13:30:00,193.94,193.97,193.84,193.84,2766.0,187.1114,187.1404,187.015,187.015,2766.0
2021-06-11 13:35:00,193.82,193.82,193.68,193.68,2979.0,186.9957,186.9957,186.8606,186.8606,2979.0
2021-06-11 13:40:00,193.75,193.75,193.56,193.61,4597.0,186.9281,186.9281,186.7448,186.793,4597.0
2021-06-11 13:45:00,193.59,193.89,193.57,193.78,5834.0,186.7738,187.0632,186.7545,186.9571,5834.0
2021-06-11 13:50:00,193.8,193.99,193.76,193.76,5789.0,186.9764,187.1597,186.9378,186.9378,5789.0
2021-06-11 13:55:00,193.83,193.88,193.78,193.83,3621.0,187.0053,187.0535,186.9571,187.0053,3621.0
2021-06-11 14:00:00,193.89,193.96,193.83,193.89,4109.0,187.0632,187.1307,187.0053,187.0632,4109.0
2021-06-11 14:05:00,193.95,193.99,193.89,193.99,4284.0,187.1211,187.1597,187.0632,187.1597,4284.0
2021-06-11 14:10:00,194.08,194.29,194.08,194.23,3504.0,187.2465,187.4491,187.2465,187.3912,3504.0
2021-06-11 14:15:00,194.18,194.18,194.05,194.12,7483.0,187.343,187.343,187.2176,187.2851,7483.0
2021-06-11 14:20:00,194.05,194.18,194.05,194.14,2202.0,187.2176,187.343,187.2176,187.3044,2202.0
2021-06-11 14:25:00,194.1,194.28,194.02,194.03,8470.0,187.2658,187.4395,187.1886,187.1983,8470.0
2021-06-11 14:30:00,194.02,194.1,194.0,194.0,2592.0,187.1886,187.2658,187.1693,187.1693,2592.0
2021-06-11 14:35:00,194.0,194.02,193.86,193.88,4483.0,187.1693,187.1886,187.0342,187.0535,4483.0
2021-06-11 14:40:00,193.87,193.89,193.78,193.85,4030.0,187.0439,187.0632,186.9571,187.0246,4030.0
2021-06-11 14:45:00,193.89,194.18,193.82,194.18,4736.0,187.0632,187.343,186.9957,187.343,4736.0
2021-06-11 14:50:00,194.18,194.18,193.83,193.83,4630.0,187.343,187.343,187.0053,187.0053,4630.0
2021-06-11 14:55:00,193.86,193.91,193.79,193.87,6066.0,187.0342,187.0825,186.9667,187.0439,6066.0
2021-06-11 15:00:00,193.91,193.91,193.82,193.86,4338.0,187.0825,187.0825,186.9957,187.0342,4338.0
2021-06-11 15:05:00,193.87,193.94,193.84,193.87,3230.0,187.0439,187.1114,187.015,187.0439,3230.0
2021-06-11 15:10:00,193.83,193.85,193.65,193.67,7536.0,187.0053,187.0246,186.8316,186.8509,7536.0
2021-06-11 15:15:00,193.65,193.87,193.61,193.84,5699.0,186.8316,187.0439,186.793,187.015,5699.0
2021-06-11 15:20:00,193.81,193.81,193.68,193.68,4432.0,186.986,186.986,186.8606,186.8606,4432.0
2021-06-11 15:25:00,193.68,193.68,193.56,193.56,4618.0,186.8606,186.8606,186.7448,186.7448,4618.0
2021-06-11 15:30:00,193.58,193.78,193.58,193.69,12460.0,186.7641,186.9571,186.7641,186.8702,12460.0
2021-06-11 15:35:00,193.72,193.72,193.49,193.53,10844.0,186.8992,186.8992,186.6773,186.7159,10844.0
2021-06-11 15:40:00,193.54,193.67,193.49,193.56,15684.0,186.7255,186.8509,186.6773,186.7448,15684.0
2021-06-11 15:45:00,193.58,193.65,193.49,193.55,13543.0,186.7641,186.8316,186.6773,186.7352,13543.0
2021-06-11 15:50:00,193.57,193.65,193.51,193.62,32145.0,186.7545,186.8316,186.6966,186.8027,32145.0
2021-06-11 15:55:00,193.64,193.72,193.44,193.5,64843.0,186.822,186.8992,186.629,186.6869,64843.0
2021-06-14 09:30:00,193.5,193.63,192.75,192.75,21287.0,186.6869,186.8123,185.9633,185.9633,21287.0
2021-06-14 09:35:00,192.63,192.9,192.4,192.58,11080.0,185.8476,186.108,185.6257,185.7993,11080.0
2021-06-14 09:40:00,192.67,193.24,192.67,193.16,5094.0,185.8861,186.4361,185.8861,186.3589,5094.0
2021-06-14 09:45:00,193.09,193.26,192.94,193.25,3183.0,186.2914,186.4554,186.1466,186.4457,3183.0
2021-06-14 09:50:00,193.32,193.34,192.96,193.25,3909.0,186.5133,186.5326,186.1659,186.4457,3909.0
2021-06-14 09:55:00,193.21,193.3,193.07,193.28,8146.0,186.4071,186.494,186.2721,186.4747,8146.0
2021-06-14 10:00:00,193.18,193.26,192.82,192.82,2737.0,186.3782,186.4554,186.0309,186.0309,2737.0
2021-06-14 10:05:00,192.79,192.95,192.78,192.89,3603.0,186.0019,186.1563,185.9923,186.0984,3603.0
2021-06-14 10:10:00,192.87,192.87,192.52,192.63,3443.0,186.0791,186.0791,185.7414,185.8476,3443.0
2021-06-14 10:15:00,192.59,192.64,192.52,192.54,3595.0,185.809,185.8572,185.7414,185.7607,3595.0
2021-06-14 10:20:00,192.55,192.55,192.35,192.36,3072.0,185.7704,185.7704,185.5774,185.5871,3072.0
2021-06-14 10:25:00,192.31,192.32,192.09,192.24,4389.0,185.5388,185.5485,185.3266,185.4713,4389.0
2021-06-14 10:30:00,192.21,192.21,191.96,191.99,4733.0,185.4423,185.4423,185.2011,185.2301,4733.0
2021-06-14 10:35:00,191.98,191.98,191.58,191.7,8960.0,185.2204,185.2204,184.8345,184.9503,8960.0
2021-06-14 10:40:00,191.67,191.67,191.31,191.31,7136.0,184.9214,184.9214,184.574,184.574,7136.0
2021-06-14 10:45:00,191.23,191.32,191.14,191.32,5753.0,184.4968,184.5837,184.41,184.5837,5753.0
2021-06-14 10:50:00,191.31,191.59,191.31,191.59,9116.0,184.574,184.8442,184.574,184.8442,9116.0
2021-06-14 10:55:00,191.57,191.58,191.36,191.49,10519.0,184.8249,184.8345,184.6223,184.7477,10519.0
2021-06-14 11:00:00,191.57,191.57,191.36,191.41,10237.0,184.8249,184.8249,184.6223,184.6705,10237.0
2021-06-14 11:05:00,191.39,191.45,191.21,191.21,7292.0,184.6512,184.7091,184.4776,184.4776,7292.0
2021-06-14 11:10:00,191.2,191.47,191.17,191.47,10521.0,184.4679,184.7284,184.439,184.7284,10521.0
2021-06-14 11:15:00,191.43,191.44,191.19,191.24,21903.0,184.6898,184.6995,184.4583,184.5065,21903.0
2021-06-14 11:20:00,191.26,191.3,191.2,191.23,9633.0,184.5258,184.5644,184.4679,184.4968,9633.0
2021-06-14 11:25:00,191.2,191.21,191.14,191.17,3400.0,184.4679,184.4776,184.41,184.439,3400.0
2021-06-14 11:30:00,191.18,191.41,191.14,191.33,9584.0,184.4486,184.6705,184.41,184.5933,9584.0
2021-06-14 11:35:00,191.34,191.42,191.21,191.21,4739.0,184.603,184.6802,184.4776,184.4776,4739.0
2021-06-14 11:40:00,191.23,191.38,191.22,191.28,6931.0,184.4968,184.6416,184.4872,184.5451,6931.0
2021-06-14 11:45:00,191.26,191.48,191.17,191.48,6652.0,184.5258,184.738,184.439,184.738,6652.0
2021-06-14 11:50:00,191.42,191.51,191.38,191.48,6486.0,184.6802,184.767,184.6416,184.738,6486.0
2021-06-14 11:55:00,191.48,191.49,191.34,191.4,7324.0,184.738,184.7477,184.603,184.6609,7324.0
2021-06-14 12:00:00,191.37,191.37,191.25,191.33,4500.0,184.6319,184.6319,184.5161,184.5933,4500.0
2021-06-14 12:05:00,191.3,191.33,191.22,191.23,5129.0,184.5644,184.5933,184.4872,184.4968,5129.0
2021-06-14 12:10:00,191.21,191.21,191.06,191.07,7538.0,184.4776,184.4776,184.3328,184.3425,7538.0
2021-06-14 12:15:00,191.03,191.13,190.94,190.95,10851.0,184.3039,184.4004,184.2171,184.2267,10851.0
2021-06-14 12:20:00,190.95,190.98,190.74,190.75,6308.0,184.2267,184.2557,184.0241,184.0337,6308.0
2021-06-14 12:25:00,190.73,190.86,190.72,190.86,3240.0,184.0145,184.1399,184.0048,184.1399,3240.0
2021-06-14 12:30:00,190.84,190.91,190.74,190.8,6549.0,184.1206,184.1881,184.0241,184.082,6549.0
2021-06-14 12:35:00,190.84,190.9,190.81,190.88,19058.0,184.1206,184.1785,184.0916,184.1592,19058.0
2021-06-14 12:40:00,190.9,190.94,190.81,190.89,13120.0,184.1785,184.2171,184.0916,184.1688,13120.0
2021-06-14 12:45:00,190.93,191.01,190.86,190.88,9732.0,184.2074,184.2846,184.1399,184.1592,9732.0
2021-06-14 12:50:00,190.85,190.9,190.81,190.83,7333.0,184.1302,184.1785,184.0916,184.1109,7333.0
2021-06-14 12:55:00,190.79,190.82,190.73,190.78,7350.0,184.0723,184.1013,184.0145,184.0627,7350.0
2021-06-14 13:00:00,190.75,190.86,190.62,190.64,14025.0,184.0337,184.1399,183.9083,183.9276,14025.0
2021-06-14 13:05:00,190.65,190.85,190.65,190.81,2700.0,183.9373,184.1302,183.9373,184.0916,2700.0
2021-06-14 13:10:00,190.82,190.88,190.71,190.82,9322.0,184.1013,184.1592,183.9952,184.1013,9322.0
2021-06-14 13:15:00,190.77,190.87,190.75,190.75,7576.0,184.053,184.1495,184.0337,184.0337,7576.0
2021-06-14 13:20:00,190.8,190.98,190.8,190.85,10303.0,184.082,184.2557,184.082,184.1302,10303.0
2021-06-14 13:25:00,190.87,190.94,190.86,190.91,3606.0,184.1495,184.2171,184.1399,184.1881,3606.0
2021-06-14 13:30:00,190.91,191.09,190.91,191.07,5337.0,184.1881,184.3618,184.1881,184.3425,5337.0
2021-06-14 13:35:00,191.08,191.12,191.03,191.08,7066.0,184.3521,184.3907,184.3039,184.3521,7066.0
2021-06-14 13:40:00,191.07,191.07,190.94,191.04,12831.0,184.3425,184.3425,184.2171,184.3135,12831.0
2021-06-14 13:45:00,191.03,191.16,190.95,191.01,27162.0,184.3039,184.4293,184.2267,184.2846,27162.0
2021-06-14 13:50:00,191.01,191.05,190.84,190.84,5534.0,184.2846,184.3232,184.1206,184.1206,5534.0
2021-06-14 13:55:00,190.86,190.88,190.66,190.76,8300.0,184.1399,184.1592,183.9469,184.0434,8300.0
2021-06-14 14:00:00,190.74,190.79,190.68,190.77,4648.0,184.0241,184.0723,183.9662,184.053,4648.0
2021-06-14 14:05:00,190.75,190.91,190.75,190.91,7383.0,184.0337,184.1881,184.0337,184.1881,7383.0
2021-06-14 14:10:00,190.89,190.96,190.86,190.87,6248.0,184.1688,184.2364,184.1399,184.1495,6248.0
2021-06-14 14:15:00,190.88,191.12,190.87,191.12,10513.0,184.1592,184.3907,184.1495,184.3907,10513.0
2021-06-14 14:20:00,191.13,191.24,191.0,191.22,6338.0,184.4004,184.5065,184.2749,184.4872,6338.0
2021-06-14 14:25:00,191.18,191.18,191.01,191.01,5592.0,184.4486,184.4486,184.2846,184.2846,5592.0
2021-06-14 14:30:00,191.05,191.14,191.03,191.14,5171.0,184.3232,184.41,184.3039,184.41,5171.0
2021-06-14 14:35:00,191.15,191.43,191.14,191.42,8917.0,184.4197,184.6898,184.41,184.6802,8917.0
2021-06-14 14:40:00,191.56,191.67,191.52,191.66,8045.0,184.8152,184.9214,184.7766,184.9117,8045.0
2021-06-14 14:45:00,191.62,191.62,191.44,191.61,11369.0,184.8731,184.8731,184.6995,184.8635,11369.0
2021-06-14 14:50:00,191.62,191.66,191.54,191.66,5663.0,184.8731,184.9117,184.7959,184.9117,5663.0
2021-06-14 14:55:00,191.66,191.87,191.58,191.78,12735.0,184.9117,185.1143,184.8345,185.0275,12735.0
2021-06-14 15:00:00,191.75,191.87,191.71,191.84,7462.0,184.9985,185.1143,184.9599,185.0854,7462.0
2021-06-14 15:05:00,191.87,191.94,191.8,191.94,7948.0,185.1143,185.1818,185.0468,185.1818,7948.0
2021-06-14 15:10:00,191.96,192.12,191.93,191.94,11293.0,185.2011,185.3555,185.1722,185.1818,11293.0
2021-06-14 15:15:00,191.94,191.96,191.7,191.84,13940.0,185.1818,185.2011,184.9503,185.0854,13940.0
2021-06-14 15:20:00,191.86,191.88,191.67,191.84,10930.0,185.1047,185.124,184.9214,185.0854,10930.0
2021-06-14 15:25:00,191.84,192.08,191.83,192.06,12171.0,185.0854,185.3169,185.0757,185.2976,12171.0
2021-06-14 15:30:00,192.02,192.03,191.9,191.98,10547.0,185.259,185.2687,185.1433,185.2204,10547.0
2021-06-14 15:35:00,191.93,192.02,191.83,191.87,16402.0,185.1722,185.259,185.0757,185.1143,16402.0
2021-06-14 15:40:00,191.87,192.26,191.87,192.26,12014.0,185.1143,185.4906,185.1143,185.4906,12014.0
2021-06-14 15:45:00,192.19,192.29,192.1,192.1,16279.0,185.423,185.5195,185.3362,185.3362,16279.0
2021-06-14 15:50:00,192.2,192.34,192.15,192.34,32210.0,185.4327,185.5678,185.3845,185.5678,32210.0
2021-06-14 15:55:00,192.35,192.45,192.04,192.38,239570.0,185.5774,185.6739,185.2783,185.6064,239570.0
2021-06-15 09:30:00,192.86,192.86,192.25,192.27,12180.0,186.0695,186.0695,185.4809,185.5002,12180.0
2021-06-15 09:35:00,192.49,192.5,192.09,192.19,3067.0,185.7125,185.7221,185.3266,185.423,3067.0
2021-06-15 09:40:00,192.23,192.34,191.55,191.55,4761.0,185.4616,185.5678,184.8056,184.8056,4761.0
2021-06-15 09:45:00,191.54,191.64,191.25,191.5,4350.0,184.7959,184.8924,184.5161,184.7573,4350.0
2021-06-15 09:50:00,191.49,191.49,191.11,191.13,4826.0,184.7477,184.7477,184.3811,184.4004,4826.0
2021-06-15 09:55:00,191.17,191.37,191.13,191.28,5094.0,184.439,184.6319,184.4004,184.5451,5094.0
2021-06-15 10:00:00,191.32,191.7,191.32,191.61,7383.0,184.5837,184.9503,184.5837,184.8635,7383.0
2021-06-15 10:05:00,191.51,191.55,191.34,191.41,3521.0,184.767,184.8056,184.603,184.6705,3521.0
2021-06-15 10:10:00,191.41,191.58,191.32,191.38,3557.0,184.6705,184.8345,184.5837,184.6416,3557.0
2021-06-15 10:15:00,191.5,191.9,191.49,191.74,4393.0,184.7573,185.1433,184.7477,184.9889,4393.0
2021-06-15 10:20:00,191.67,191.91,191.56,191.65,3415.0,184.9214,185.1529,184.8152,184.9021,3415.0
2021-06-15 10:25:00,191.74,191.83,191.53,191.83,3010.0,184.9889,185.0757,184.7863,185.0757,3010.0
2021-06-15 10:30:00,191.78,191.85,191.66,191.78,3599.0,185.0275,185.095,184.9117,185.0275,3599.0
2021-06-15 10:35:00,191.79,191.87,191.71,191.78,2949.0,185.0371,185.1143,184.9599,185.0275,2949.0
2021-06-15 10:40:00,191.81,191.81,191.5,191.65,5341.0,185.0564,185.0564,184.7573,184.9021,5341.0
2021-06-15 10:45:00,191.63,191.96,191.59,191.86,3622.0,184.8828,185.2011,184.8442,185.1047,3622.0
2021-06-15 10:50:00,191.91,192.15,191.84,192.08,11009.0,185.1529,185.3845,185.0854,185.3169,11009.0
2021-06-15 10:55:00,192.1,192.12,192.05,192.05,2921.0,185.3362,185.3555,185.288,185.288,2921.0
2021-06-15 11:00:00,192.08,192.54,192.08,192.54,11680.0,185.3169,185.7607,185.3169,185.7607,11680.0
2021-06-15 11:05:00,192.56,192.99,192.56,192.64,10120.0,185.78,186.1949,185.78,185.8572,10120.0
2021-06-15 11:10:00,192.58,192.58,192.3,192.3,5549.0,185.7993,185.7993,185.5292,185.5292,5549.0
2021-06-15 11:15:00,192.35,192.51,192.3,192.35,13878.0,185.5774,185.7318,185.5292,185.5774,13878.0
2021-06-15 11:20:00,192.35,192.41,192.25,192.4,4323.0,185.5774,185.6353,185.4809,185.6257,4323.0
2021-06-15 11:25:00,192.44,192.5,192.36,192.39,3184.0,185.6642,185.7221,185.5871,185.616,3184.0
2021-06-15 11:30:00,192.38,192.38,192.1,192.1,4602.0,185.6064,185.6064,185.3362,185.3362,4602.0
2021-06-15 11:35:00,192.12,192.14,191.92,192.01,5599.0,185.3555,185.3748,185.1626,185.2494,5599.0
2021-06-15 11:40:00,192.01,192.15,191.94,192.03,3953.0,185.2494,185.3845,185.1818,185.2687,3953.0
2021-06-15 11:45:00,192.09,192.11,191.92,191.96,3323.0,185.3266,185.3459,185.1626,185.2011,3323.0
2021-06-15 11:50:00,191.95,192.06,191.87,191.89,4349.0,185.1915,185.2976,185.1143,185.1336,4349.0
2021-06-15 11:55:00,191.92,192.13,191.92,192.13,4601.0,185.1626,185.3652,185.1626,185.3652,4601.0
2021-06-15 12:00:00,192.27,192.3,192.2,192.27,2780.0,185.5002,185.5292,185.4327,185.5002,2780.0
2021-06-15 12:05:00,192.27,192.37,192.21,192.26,5495.0,185.5002,185.5967,185.4423,185.4906,5495.0
2021-06-15 12:10:00,192.27,192.29,192.18,192.2,4202.0,185.5002,185.5195,185.4134,185.4327,4202.0
2021-06-15 12:15:00,192.16,192.4,192.16,192.34,5339.0,185.3941,185.6257,185.3941,185.5678,5339.0
2021-06-15 12:20:00,192.34,192.53,192.19,192.28,14052.0,185.5678,185.7511,185.423,185.5099,14052.0
2021-06-15 12:25:00,192.28,192.3,192.15,192.25,5996.0,185.5099,185.5292,185.3845,185.4809,5996.0
2021-06-15 12:30:00,192.22,192.26,192.11,192.11,2820.0,185.452,185.4906,185.3459,185.3459,2820.0
2021-06-15 12:35:00,192.11,192.32,192.11,192.19,6022.0,185.3459,185.5485,185.3459,185.423,6022.0
2021-06-15 12:40:00,192.22,192.32,192.15,192.27,5288.0,185.452,185.5485,185.3845,185.5002,5288.0
2021-06-15 12:45:00,192.24,192.33,192.22,192.28,4213.0,185.4713,185.5581,185.452,185.5099,4213.0
2021-06-15 12:50:00,192.25,192.33,192.14,192.23,6875.0,185.4809,185.5581,185.3748,185.4616,6875.0
2021-06-15 12:55:00,192.19,192.26,192.15,192.21,12558.0,185.423,185.4906,185.3845,185.4423,12558.0
2021-06-15 13:00:00,192.21,192.21,191.98,191.98,7571.0,185.4423,185.4423,185.2204,185.2204,7571.0
2021-06-15 13:05:00,192.03,192.13,191.97,192.1,4568.0,185.2687,185.3652,185.2108,185.3362,4568.0
2021-06-15 13:10:00,192.1,192.16,192.03,192.03,4333.0,185.3362,185.3941,185.2687,185.2687,4333.0
2021-06-15 13:15:00,192.0,192.09,191.86,192.03,6357.0,185.2397,185.3266,185.1047,185.2687,6357.0
2021-06-15 13:20:00,191.99,192.02,191.86,191.86,3695.0,185.2301,185.259,185.1047,185.1047,3695.0
2021-06-15 13:25:00,191.82,192.04,191.76,191.97,4111.0,185.0661,185.2783,185.0082,185.2108,4111.0
2021-06-15 13:30:00,191.97,192.08,191.95,192.08,4000.0,185.2108,185.3169,185.1915,185.3169,4000.0
2021-06-15 13:35:00,192.11,192.19,192.05,192.19,3032.0,185.3459,185.423,185.288,185.423,3032.0
2021-06-15 13:40:00,192.18,192.28,192.16,192.21,5287.0,185.4134,185.5099,185.3941,185.4423,5287.0
2021-06-15 13:45:00,192.24,192.36,192.2,192.24,3763.0,185.4713,185.5871,185.4327,185.4713,3763.0
2021-06-15 13:50:00,192.21,192.29,191.98,192.24,9267.0,185.4423,185.5195,185.2204,185.4713,9267.0
2021-06-15 13:55:00,192.28,192.37,192.25,192.31,5711.0,185.5099,185.5967,185.4809,185.5388,5711.0
2021-06-15 14:00:00,192.39,192.69,192.39,192.64,6206.0,185.616,185.9054,185.616,185.8572,6206.0
2021-06-15 14:05:00,192.58,192.88,192.58,192.88,5070.0,185.7993,186.0888,185.7993,186.0888,5070.0
2021-06-15 14:10:00,192.83,193.05,192.76,193.04,14174.0,186.0405,186.2528,185.973,186.2431,14174.0
2021-06-15 14:15:00,193.02,193.28,192.98,193.12,16627.0,186.2238,186.4747,186.1852,186.3203,16627.0
2021-06-15 14:20:00,193.11,193.55,193.1,193.55,18708.0,186.3107,186.7352,186.301,186.7352,18708.0
2021-06-15 14:25:00,193.47,194.54,193.47,194.4,57627.0,186.658,187.6903,186.658,187.5552,57627.0
2021-06-15 14:30:00,194.4,194.9,194.25,194.84,34462.0,187.5552,188.0376,187.4105,187.9797,34462.0
2021-06-15 14:35:00,194.82,194.85,194.37,194.37,13425.0,187.9604,187.9894,187.5263,187.5263,13425.0
2021-06-15 14:40:00,194.37,194.85,194.11,194.69,26035.0,187.5263,187.9894,187.2754,187.835,26035.0
2021-06-15 14:45:00,194.68,195.14,194.64,194.81,35361.0,187.8254,188.2692,187.7868,187.9508,35361.0
2021-06-15 14:50:00,194.88,194.88,194.45,194.7,12201.0,188.0183,188.0183,187.6035,187.8447,12201.0
2021-06-15 14:55:00,194.7,194.81,194.63,194.75,7097.0,187.8447,187.9508,187.7771,187.8929,7097.0
2021-06-15 15:00:00,194.73,195.07,194.69,194.8,27690.0,187.8736,188.2016,187.835,187.9411,27690.0
2021-06-15 15:05:00,194.72,194.96,194.72,194.93,5696.0,187.864,188.0955,187.864,188.0666,5696.0
2021-06-15 15:10:00,194.96,195.0,194.52,194.52,7694.0,188.0955,188.1341,187.671,187.671,7694.0
2021-06-15 15:15:00,194.5,194.55,194.45,194.54,3411.0,187.6517,187.7,187.6035,187.6903,3411.0
2021-06-15 15:20:00,194.58,194.62,194.44,194.56,10748.0,187.7289,187.7675,187.5938,187.7096,10748.0
2021-06-15 15:25:00,194.54,194.56,194.25,194.32,6242.0,187.6903,187.7096,187.4105,187.4781,6242.0
2021-06-15 15:30:00,194.32,194.66,194.27,194.46,33018.0,187.4781,187.8061,187.4298,187.6131,33018.0
2021-06-15 15:35:00,194.43,194.43,194.18,194.31,19758.0,187.5842,187.5842,187.343,187.4684,19758.0
2021-06-15 15:40:00,194.35,194.54,194.28,194.51,27143.0,187.507,187.6903,187.4395,187.6614,27143.0
2021-06-15 15:45:00,194.51,194.65,194.35,194.42,46593.0,187.6614,187.7964,187.507,187.5745,46593.0
2021-06-15 15:50:00,194.37,194.46,194.09,194.44,40424.0,187.5263,187.6131,187.2561,187.5938,40424.0
2021-06-15 15:55:00,194.44,194.49,194.2,194.47,114302.0,187.5938,187.6421,187.3623,187.6228,114302.0
2021-06-16 09:30:00,194.72,195.0,194.5,194.88,12250.0,187.864,188.1341,187.6517,188.0183,12250.0
2021-06-16 09:35:00,194.89,195.27,194.81,195.1,39464.0,188.028,188.3946,187.9508,188.2306,39464.0
2021-06-16 09:40:00,195.13,195.5,195.05,195.22,15613.0,188.2595,188.6165,188.1823,188.3464,15613.0
2021-06-16 09:45:00,195.19,195.22,194.21,194.33,13980.0,188.3174,188.3464,187.3719,187.4877,13980.0
2021-06-16 09:50:00,194.39,194.53,193.84,193.87,11059.0,187.5456,187.6807,187.015,187.0439,11059.0
2021-06-16 09:55:00,193.87,194.22,193.49,194.11,11506.0,187.0439,187.3816,186.6773,187.2754,11506.0
2021-06-16 10:00:00,194.19,194.46,194.07,194.38,18040.0,187.3526,187.6131,187.2369,187.5359,18040.0
2021-06-16 10:05:00,194.38,194.39,194.11,194.18,8374.0,187.5359,187.5456,187.2754,187.343,8374.0
2021-06-16 10:10:00,194.12,194.12,193.6,193.61,5030.0,187.2851,187.2851,186.7834,186.793,5030.0
2021-06-16 10:15:00,193.61,193.64,193.41,193.51,7059.0,186.793,186.822,186.6001,186.6966,7059.0
2021-06-16 10:20:00,193.52,193.69,193.5,193.62,5685.0,186.7062,186.8702,186.6869,186.8027,5685.0
2021-06-16 10:25:00,193.63,194.05,193.63,194.05,12386.0,186.8123,187.2176,186.8123,187.2176,12386.0
2021-06-16 10:30:00,194.05,194.08,193.65,193.82,7966.0,187.2176,187.2465,186.8316,186.9957,7966.0
2021-06-16 10:35:00,193.77,194.01,193.76,193.94,6916.0,186.9474,187.179,186.9378,187.1114,6916.0
2021-06-16 10:40:00,193.97,194.02,193.91,193.93,7359.0,187.1404,187.1886,187.0825,187.1018,7359.0
2021-06-16 10:45:00,193.97,194.05,193.62,193.63,12496.0,187.1404,187.2176,186.8027,186.8123,12496.0
2021-06-16 10:50:00,193.66,193.72,193.32,193.32,4517.0,186.8413,186.8992,186.5133,186.5133,4517.0
2021-06-16 10:55:00,193.34,193.7,193.34,193.65,8092.0,186.5326,186.8799,186.5326,186.8316,8092.0
2021-06-16 11:00:00,193.64,193.69,193.56,193.56,7478.0,186.822,186.8702,186.7448,186.7448,7478.0
2021-06-16 11:05:00,193.58,193.6,193.33,193.37,9688.0,186.7641,186.7834,186.5229,186.5615,9688.0
2021-06-16 11:10:00,193.36,193.4,193.19,193.31,5176.0,186.5519,186.5904,186.3878,186.5036,5176.0
2021-06-16 11:15:00,193.34,193.57,193.3,193.54,5036.0,186.5326,186.7545,186.494,186.7255,5036.0
2021-06-16 11:20:00,193.52,193.58,193.46,193.5,4434.0,186.7062,186.7641,186.6483,186.6869,4434.0
2021-06-16 11:25:00,193.51,193.62,193.48,193.52,11248.0,186.6966,186.8027,186.6676,186.7062,11248.0
2021-06-16 11:30:00,193.48,193.55,193.31,193.31,10936.0,186.6676,186.7352,186.5036,186.5036,10936.0
2021-06-16 11:35:00,193.35,193.52,193.18,193.52,4875.0,186.5422,186.7062,186.3782,186.7062,4875.0
2021-06-16 11:40:00,193.5,193.6,193.36,193.36,7546.0,186.6869,186.7834,186.5519,186.5519,7546.0
2021-06-16 11:45:00,193.46,193.62,193.4,193.41,8451.0,186.6483,186.8027,186.5904,186.6001,8451.0
2021-06-16 11:50:00,193.39,193.39,193.24,193.27,5075.0,186.5808,186.5808,186.4361,186.465,5075.0
2021-06-16 11:55:00,193.29,193.32,193.1,193.16,5746.0,186.4843,186.5133,186.301,186.3589,5746.0
2021-06-16 12:00:00,193.16,193.31,193.14,193.18,6780.0,186.3589,186.5036,186.3396,186.3782,6780.0
2021-06-16 12:05:00,193.15,193.2,193.08,193.2,4705.0,186.3492,186.3975,186.2817,186.3975,4705.0
2021-06-16 12:10:00,193.23,193.23,193.15,193.19,3769.0,186.4264,186.4264,186.3492,186.3878,3769.0
2021-06-16 12:15:00,193.21,193.23,193.15,193.16,4453.0,186.4071,186.4264,186.3492,186.3589,4453.0
2021-06-16 12:20:00,193.15,193.18,192.97,193.1,8161.0,186.3492,186.3782,186.1756,186.301,8161.0
2021-06-16 12:25:00,193.06,193.09,192.97,193.06,5270.0,186.2624,186.2914,186.1756,186.2624,5270.0
2021-06-16 12:30:00,193.09,193.11,193.04,193.04,3582.0,186.2914,186.3107,186.2431,186.2431,3582.0
2021-06-16 12:35:00,193.02,193.04,192.9,192.98,8705.0,186.2238,186.2431,186.108,186.1852,8705.0
2021-06-16 12:40:00,193.01,193.05,192.92,193.0,5269.0,186.2142,186.2528,186.1273,186.2045,5269.0
2021-06-16 12:45:00,192.99,193.08,192.97,193.05,6976.0,186.1949,186.2817,186.1756,186.2528,6976.0
2021-06-16 12:50:00,193.11,193.16,193.06,193.07,4969.0,186.3107,186.3589,186.2624,186.2721,4969.0
2021-06-16 12:55:00,193.09,193.13,193.03,193.07,2202.0,186.2914,186.3299,186.2335,186.2721,2202.0
2021-06-16 13:00:00,193.05,193.08,192.98,193.0,5476.0,186.2528,186.2817,186.1852,186.2045,5476.0
2021-06-16 13:05:00,193.02,193.08,192.99,193.01,4554.0,186.2238,186.2817,186.1949,186.2142,4554.0
2021-06-16 13:10:00,193.01,193.21,193.0,193.18,8604.0,186.2142,186.4071,186.2045,186.3782,8604.0
2021-06-16 13:15:00,193.12,193.47,193.07,193.3,9112.0,186.3203,186.658,186.2721,186.494,9112.0
2021-06-16 13:20:00,193.23,193.32,193.22,193.26,5209.0,186.4264,186.5133,186.4168,186.4554,5209.0
2021-06-16 13:25:00,193.3,193.5,193.23,193.26,8424.0,186.494,186.6869,186.4264,186.4554,8424.0
2021-06-16 13:30:00,193.26,193.27,193.0,193.09,5264.0,186.4554,186.465,186.2045,186.2914,5264.0
2021-06-16 13:35:00,193.05,193.1,192.92,193.08,4926.0,186.2528,186.301,186.1273,186.2817,4926.0
2021-06-16 13:40:00,193.07,193.07,192.93,193.04,7336.0,186.2721,186.2721,186.137,186.2431,7336.0
2021-06-16 13:45:00,193.02,193.05,192.93,192.98,17957.0,186.2238,186.2528,186.137,186.1852,17957.0
2021-06-16 13:50:00,193.03,193.12,192.95,193.05,5398.0,186.2335,186.3203,186.1563,186.2528,5398.0
2021-06-16 13:55:00,193.13,193.34,193.12,193.2,7570.0,186.3299,186.5326,186.3203,186.3975,7570.0
2021-06-16 14:00:00,193.16,193.16,191.73,192.03,14949.0,186.3589,186.3589,184.9792,185.2687,14949.0
2021-06-16 14:05:00,191.9,192.7,191.8,192.35,13346.0,185.1433,185.9151,185.0468,185.5774,13346.0
2021-06-16 14:10:00,192.21,192.35,192.17,192.28,13752.0,185.4423,185.5774,185.4038,185.5099,13752.0
2021-06-16 14:15:00,192.21,192.26,191.7,191.97,22653.0,185.4423,185.4906,184.9503,185.2108,22653.0
2021-06-16 14:20:00,191.97,192.23,191.8,192.08,15884.0,185.2108,185.4616,185.0468,185.3169,15884.0
2021-06-16 14:25:00,192.21,192.38,192.06,192.15,5927.0,185.4423,185.6064,185.2976,185.3845,5927.0
2021-06-16 14:30:00,192.22,192.26,191.91,191.96,11926.0,185.452,185.4906,185.1529,185.2011,11926.0
2021-06-16 14:35:00,192.06,192.2,191.86,191.92,10752.0,185.2976,185.4327,185.1047,185.1626,10752.0
2021-06-16 14:40:00,191.91,191.95,191.16,191.16,20443.0,185.1529,185.1915,184.4293,184.4293,20443.0
2021-06-16 14:45:00,191.16,191.58,191.11,191.37,10156.0,184.4293,184.8345,184.3811,184.6319,10156.0
2021-06-16 14:50:00,191.34,191.8,191.3,191.77,6505.0,184.603,185.0468,184.5644,185.0178,6505.0
2021-06-16 14:55:00,191.8,192.12,191.68,192.09,11333.0,185.0468,185.3555,184.931,185.3266,11333.0
2021-06-16 15:00:00,192.02,192.16,191.93,191.98,6852.0,185.259,185.3941,185.1722,185.2204,6852.0
2021-06-16 15:05:00,191.94,192.35,191.94,192.3,8793.0,185.1818,185.5774,185.1818,185.5292,8793.0
2021-06-16 15:10:00,192.32,192.56,192.29,192.47,11914.0,185.5485,185.78,185.5195,185.6932,11914.0
2021-06-16 15:15:00,192.48,192.76,192.46,192.76,5034.0,185.7028,185.973,185.6835,185.973,5034.0
2021-06-16 15:20:00,192.7,193.0,192.68,193.0,10184.0,185.9151,186.2045,185.8958,186.2045,10184.0
2021-06-16 15:25:00,193.0,193.04,192.73,192.75,15881.0,186.2045,186.2431,185.944,185.9633,15881.0
2021-06-16 15:30:00,192.77,192.83,192.28,192.41,18157.0,185.9826,186.0405,185.5099,185.6353,18157.0
2021-06-16 15:35:00,192.33,192.36,192.09,192.28,15595.0,185.5581,185.5871,185.3266,185.5099,15595.0
2021-06-16 15:40:00,192.31,192.53,192.23,192.29,17572.0,185.5388,185.7511,185.4616,185.5195,17572.0
2021-06-16 15:45:00,192.28,192.44,192.05,192.05,24597.0,185.5099,185.6642,185.288,185.288,24597.0
2021-06-16 15:50:00,191.9,192.31,191.8,192.26,43341.0,185.1433,185.5388,185.0468,185.4906,43341.0
2021-06-16 15:55:00,192.3,192.3,191.86,191.94,69734.0,185.5292,185.5292,185.1047,185.1818,69734.0
2021-06-17 09:30:00,191.85,192.26,191.7,192.22,19252.0,185.095,185.4906,184.9503,185.452,19252.0
2021-06-17 09:35:00,192.22,192.93,192.1,192.73,11967.0,185.452,186.137,185.3362,185.944,11967.0
2021-06-17 09:40:00,192.62,192.8,191.76,192.05,28906.0,185.8379,186.0116,185.0082,185.288,28906.0
2021-06-17 09:45:00,191.97,192.31,191.84,192.25,17385.0,185.2108,185.5388,185.0854,185.4809,17385.0
2021-06-17 09:50:00,192.21,193.11,192.12,192.86,28121.0,185.4423,186.3107,185.3555,186.0695,28121.0
2021-06-17 09:55:00,192.94,192.94,192.47,192.82,8745.0,186.1466,186.1466,185.6932,186.0309,8745.0
2021-06-17 10:00:00,192.89,193.36,192.88,193.35,11061.0,186.0984,186.5519,186.0888,186.5422,11061.0
2021-06-17 10:05:00,193.27,193.35,192.95,193.1,14398.0,186.465,186.5422,186.1563,186.301,14398.0
2021-06-17 10:10:00,193.06,193.23,193.01,193.16,8660.0,186.2624,186.4264,186.2142,186.3589,8660.0
2021-06-17 10:15:00,193.17,193.17,192.85,192.87,5280.0,186.3685,186.3685,186.0598,186.0791,5280.0
2021-06-17 10:20:00,192.91,193.04,192.82,192.96,6063.0,186.1177,186.2431,186.0309,186.1659,6063.0
2021-06-17 10:25:00,192.95,193.52,192.92,193.47,9727.0,186.1563,186.7062,186.1273,186.658,9727.0
2021-06-17 10:30:00,193.44,193.83,193.44,193.83,6096.0,186.629,187.0053,186.629,187.0053,6096.0
2021-06-17 10:35:00,193.78,194.26,193.78,194.26,14249.0,186.9571,187.4202,186.9571,187.4202,14249.0
2021-06-17 10:40:00,194.28,194.75,194.21,194.75,23243.0,187.4395,187.8929,187.3719,187.8929,23243.0
2021-06-17 10:45:00,194.73,194.95,194.6,194.78,34682.0,187.8736,188.0859,187.7482,187.9219,34682.0
2021-06-17 10:50:00,194.8,195.02,194.79,195.02,13473.0,187.9411,188.1534,187.9315,188.1534,13473.0
2021-06-17 10:55:00,195.01,195.07,194.52,194.52,12937.0,188.1438,188.2016,187.671,187.671,12937.0
2021-06-17 11:00:00,194.57,194.61,194.38,194.38,10405.0,187.7192,187.7578,187.5359,187.5359,10405.0
2021-06-17 11:05:00,194.39,194.61,194.28,194.3,8040.0,187.5456,187.7578,187.4395,187.4588,8040.0
2021-06-17 11:10:00,194.31,194.34,193.9,194.01,26254.0,187.4684,187.4973,187.0728,187.179,26254.0
2021-06-17 11:15:00,194.09,194.67,194.09,194.54,8820.0,187.2561,187.8157,187.2561,187.6903,8820.0
2021-06-17 11:20:00,194.59,194.77,194.49,194.72,8000.0,187.7385,187.9122,187.6421,187.864,8000.0
2021-06-17 11:25:00,194.72,195.12,194.62,195.07,11169.0,187.864,188.2499,187.7675,188.2016,11169.0
2021-06-17 11:30:00,195.18,195.49,195.13,195.49,12780.0,188.3078,188.6069,188.2595,188.6069,12780.0
2021-06-17 11:35:00,195.5,195.94,195.5,195.71,25616.0,188.6165,189.041,188.6165,188.8191,25616.0
2021-06-17 11:40:00,195.66,196.12,195.66,196.12,12348.0,188.7709,189.2147,188.7709,189.2147,12348.0
2021-06-17 11:45:00,196.14,196.4,196.13,196.38,11659.0,189.234,189.4848,189.2243,189.4655,11659.0
2021-06-17 11:50:00,196.33,196.4,196.06,196.19,14894.0,189.4173,189.4848,189.1568,189.2822,14894.0
2021-06-17 11:55:00,196.23,196.27,195.47,195.47,13613.0,189.3208,189.3594,188.5876,188.5876,13613.0
2021-06-17 12:00:00,195.48,195.48,195.12,195.13,6349.0,188.5972,188.5972,188.2499,188.2595,6349.0
2021-06-17 12:05:00,195.18,195.26,194.96,195.02,9461.0,188.3078,188.385,188.0955,188.1534,9461.0
2021-06-17 12:10:00,195.01,195.05,194.92,195.03,7054.0,188.1438,188.1823,188.0569,188.1631,7054.0
2021-06-17 12:15:00,195.06,195.06,194.64,194.72,6197.0,188.192,188.192,187.7868,187.864,6197.0
2021-06-17 12:20:00,194.67,194.69,194.29,194.29,7331.0,187.8157,187.835,187.4491,187.4491,7331.0
2021-06-17 12:25:00,194.35,194.46,193.92,193.96,7586.0,187.507,187.6131,187.0921,187.1307,7586.0
2021-06-17 12:30:00,193.94,193.96,193.74,193.96,5951.0,187.1114,187.1307,186.9185,187.1307,5951.0
2021-06-17 12:35:00,193.97,194.27,193.96,194.16,3302.0,187.1404,187.4298,187.1307,187.3237,3302.0
2021-06-17 12:40:00,194.19,194.39,194.16,194.18,5768.0,187.3526,187.5456,187.3237,187.343,5768.0
2021-06-17 12:45:00,194.17,194.18,193.99,194.12,5756.0,187.3333,187.343,187.1597,187.2851,5756.0
2021-06-17 12:50:00,194.07,194.29,193.87,194.19,13917.0,187.2369,187.4491,187.0439,187.3526,13917.0
2021-06-17 12:55:00,194.18,194.4,194.16,194.4,4894.0,187.343,187.5552,187.3237,187.5552,4894.0
2021-06-17 13:00:00,194.4,194.7,194.38,194.44,9071.0,187.5552,187.8447,187.5359,187.5938,9071.0
2021-06-17 13:05:00,194.46,194.85,194.43,194.79,5991.0,187.6131,187.9894,187.5842,187.9315,5991.0
2021-06-17 13:10:00,194.78,194.82,194.45,194.45,5124.0,187.9219,187.9604,187.6035,187.6035,5124.0
2021-06-17 13:15:00,194.46,194.49,194.24,194.32,7315.0,187.6131,187.6421,187.4009,187.4781,7315.0
2021-06-17 13:20:00,194.28,194.47,194.21,194.3,9762.0,187.4395,187.6228,187.3719,187.4588,9762.0
2021-06-17 13:25:00,194.34,194.42,194.29,194.42,9215.0,187.4973,187.5745,187.4491,187.5745,9215.0
2021-06-17 13:30:00,194.43,194.49,194.32,194.46,7929.0,187.5842,187.6421,187.4781,187.6131,7929.0
2021-06-17 13:35:00,194.48,194.55,194.43,194.54,11296.0,187.6324,187.7,187.5842,187.6903,11296.0
2021-06-17 13:40:00,194.54,195.01,194.54,194.96,11912.0,187.6903,188.1438,187.6903,188.0955,11912.0
2021-06-17 13:45:00,194.96,194.99,194.68,194.72,6901.0,188.0955,188.1245,187.8254,187.864,6901.0
2021-06-17 13:50:00,194.69,194.69,194.33,194.34,4014.0,187.835,187.835,187.4877,187.4973,4014.0
2021-06-17 13:55:00,194.33,194.44,194.2,194.44,9156.0,187.4877,187.5938,187.3623,187.5938,9156.0
2021-06-17 14:00:00,194.46,194.52,194.3,194.38,3107.0,187.6131,187.671,187.4588,187.5359,3107.0
2021-06-17 14:05:00,194.34,194.34,194.04,194.07,4784.0,187.4973,187.4973,187.2079,187.2369,4784.0
2021-06-17 14:10:00,194.09,194.19,193.96,194.04,7950.0,187.2561,187.3526,187.1307,187.2079,7950.0
2021-06-17 14:15:00,194.07,194.12,193.96,194.11,4572.0,187.2369,187.2851,187.1307,187.2754,4572.0
2021-06-17 14:20:00,194.09,194.19,194.05,194.06,4281.0,187.2561,187.3526,187.2176,187.2272,4281.0
2021-06-17 14:25:00,194.04,194.16,193.97,194.16,6366.0,187.2079,187.3237,187.1404,187.3237,6366.0
2021-06-17 14:30:00,194.11,194.11,193.86,193.9,3857.0,187.2754,187.2754,187.0342,187.0728,3857.0
2021-06-17 14:35:00,193.93,193.94,193.67,193.75,4316.0,187.1018,187.1114,186.8509,186.9281,4316.0
2021-06-17 14:40:00,193.7,193.83,193.67,193.83,8764.0,186.8799,187.0053,186.8509,187.0053,8764.0
2021-06-17 14:45:00,193.83,193.91,193.74,193.84,4913.0,187.0053,187.0825,186.9185,187.015,4913.0
2021-06-17 14:50:00,193.76,193.78,193.69,193.73,4912.0,186.9378,186.9571,186.8702,186.9088,4912.0
2021-06-17 14:55:00,193.79,193.95,193.74,193.83,5526.0,186.9667,187.1211,186.9185,187.0053,5526.0
2021-06-17 15:00:00,193.84,193.92,193.65,193.88,7071.0,187.015,187.0921,186.8316,187.0535,7071.0
2021-06-17 15:05:00,193.87,193.91,193.77,193.88,7881.0,187.0439,187.0825,186.9474,187.0535,7881.0
2021-06-17 15:10:00,193.85,193.89,193.75,193.89,15797.0,187.0246,187.0632,186.9281,187.0632,15797.0
2021-06-17 15:15:00,193.84,194.22,193.82,194.12,9195.0,187.015,187.3816,186.9957,187.2851,9195.0
2021-06-17 15:20:00,194.14,194.18,193.84,193.9,6665.0,187.3044,187.343,187.015,187.0728,6665.0
2021-06-17 15:25:00,193.87,193.93,193.8,193.81,8928.0,187.0439,187.1018,186.9764,186.986,8928.0
2021-06-17 15:30:00,193.82,193.89,193.5,193.65,15634.0,186.9957,187.0632,186.6869,186.8316,15634.0
2021-06-17 15:35:00,193.63,193.78,193.57,193.77,24607.0,186.8123,186.9571,186.7545,186.9474,24607.0
2021-06-17 15:40:00,193.76,194.04,193.74,193.89,25473.0,186.9378,187.2079,186.9185,187.0632,25473.0
2021-06-17 15:45:00,193.9,194.04,193.72,193.83,39653.0,187.0728,187.2079,186.8992,187.0053,39653.0
2021-06-17 15:50:00,193.81,193.9,193.14,193.18,62888.0,186.986,187.0728,186.3396,186.3782,62888.0
2021-06-17 15:55:00,193.24,193.51,193.13,193.26,96560.0,186.4361,186.6966,186.3299,186.4554,96560.0
2021-06-18 09:30:00,191.59,192.57,191.0,192.14,189341.0,184.8442,185.7897,184.2749,185.3748,189341.0
2021-06-18 09:35:00,192.18,193.43,191.84,193.28,35181.0,185.4134,186.6194,185.0854,186.4747,35181.0
2021-06-18 09:40:00,193.49,194.06,192.71,193.96,20500.0,186.6773,187.2272,185.9247,187.1307,20500.0
2021-06-18 09:45:00,193.82,193.98,193.31,193.55,10575.0,186.9957,187.15,186.5036,186.7352,10575.0
2021-06-18 09:50:00,193.46,193.53,192.48,192.66,8630.0,186.6483,186.7159,185.7028,185.8765,8630.0
2021-06-18 09:55:00,192.66,193.8,192.66,193.64,8076.0,185.8765,186.9764,185.8765,186.822,8076.0
2021-06-18 10:00:00,193.56,193.71,193.04,193.55,12744.0,186.7448,186.8895,186.2431,186.7352,12744.0
2021-06-18 10:05:00,193.47,193.86,193.26,193.66,6565.0,186.658,187.0342,186.4554,186.8413,6565.0
2021-06-18 10:10:00,193.67,193.74,193.27,193.6,11507.0,186.8509,186.9185,186.465,186.7834,11507.0
2021-06-18 10:15:00,193.48,193.62,193.09,193.38,25704.0,186.6676,186.8027,186.2914,186.5711,25704.0
2021-06-18 10:20:00,193.34,193.53,192.87,193.31,13334.0,186.5326,186.7159,186.0791,186.5036,13334.0
2021-06-18 10:25:00,193.22,193.44,193.2,193.37,13163.0,186.4168,186.629,186.3975,186.5615,13163.0
2021-06-18 10:30:00,193.3,193.67,192.77,193.5,17631.0,186.494,186.8509,185.9826,186.6869,17631.0
2021-06-18 10:35:00,193.48,193.77,193.42,193.53,15634.0,186.6676,186.9474,186.6097,186.7159,15634.0
2021-06-18 10:40:00,193.55,193.67,193.17,193.17,7825.0,186.7352,186.8509,186.3685,186.3685,7825.0
2021-06-18 10:45:00,193.04,193.19,192.79,193.01,9483.0,186.2431,186.3878,186.0019,186.2142,9483.0
2021-06-18 10:50:00,193.08,193.08,192.7,192.77,12834.0,186.2817,186.2817,185.9151,185.9826,12834.0
2021-06-18 10:55:00,192.72,193.18,192.72,193.05,10517.0,185.9344,186.3782,185.9344,186.2528,10517.0
2021-06-18 11:00:00,193.01,193.25,192.92,192.93,6077.0,186.2142,186.4457,186.1273,186.137,6077.0
2021-06-18 11:05:00,192.81,192.87,192.5,192.64,9146.0,186.0212,186.0791,185.7221,185.8572,9146.0
2021-06-18 11:10:00,192.6,192.83,192.37,192.37,6842.0,185.8186,186.0405,185.5967,185.5967,6842.0
2021-06-18 11:15:00,192.46,192.77,192.43,192.66,12534.0,185.6835,185.9826,185.6546,185.8765,12534.0
2021-06-18 11:20:00,192.56,192.67,192.36,192.36,8939.0,185.78,185.8861,185.5871,185.5871,8939.0
2021-06-18 11:25:00,192.28,192.3,192.13,192.18,13453.0,185.5099,185.5292,185.3652,185.4134,13453.0
2021-06-18 11:30:00,192.22,192.6,192.13,192.55,13219.0,185.452,185.8186,185.3652,185.7704,13219.0
2021-06-18 11:35:00,192.55,192.57,192.34,192.49,9423.0,185.7704,185.7897,185.5678,185.7125,9423.0
2021-06-18 11:40:00,192.5,192.5,192.17,192.17,11343.0,185.7221,185.7221,185.4038,185.4038,11343.0
2021-06-18 11:45:00,192.17,192.25,192.08,192.17,14965.0,185.4038,185.4809,185.3169,185.4038,14965.0
2021-06-18 11:50:00,192.2,192.41,192.04,192.04,12383.0,185.4327,185.6353,185.2783,185.2783,12383.0
2021-06-18 11:55:00,192.02,192.19,191.95,192.16,15500.0,185.259,185.423,185.1915,185.3941,15500.0
2021-06-18 12:00:00,192.13,192.2,191.81,192.19,25692.0,185.3652,185.4327,185.0564,185.423,25692.0
2021-06-18 12:05:00,192.22,192.49,192.15,192.46,13380.0,185.452,185.7125,185.3845,185.6835,13380.0
2021-06-18 12:10:00,192.53,192.78,192.47,192.56,6522.0,185.7511,185.9923,185.6932,185.78,6522.0
2021-06-18 12:15:00,192.6,192.82,192.47,192.82,9545.0,185.8186,186.0309,185.6932,186.0309,9545.0
2021-06-18 12:20:00,192.86,192.96,192.73,192.96,15377.0,186.0695,186.1659,185.944,186.1659,15377.0
2021-06-18 12:25:00,192.98,193.05,192.88,193.0,4510.0,186.1852,186.2528,186.0888,186.2045,4510.0
2021-06-18 12:30:00,192.95,193.03,192.83,192.9,3312.0,186.1563,186.2335,186.0405,186.108,3312.0
2021-06-18 12:35:00,192.95,193.0,192.63,192.69,4429.0,186.1563,186.2045,185.8476,185.9054,4429.0
2021-06-18 12:40:00,192.65,192.74,192.47,192.47,4460.0,185.8669,185.9537,185.6932,185.6932,4460.0
2021-06-18 12:45:00,192.42,192.46,192.22,192.46,12762.0,185.6449,185.6835,185.452,185.6835,12762.0
2021-06-18 12:50:00,192.47,192.6,192.39,192.44,16484.0,185.6932,185.8186,185.616,185.6642,16484.0
2021-06-18 12:55:00,192.44,192.48,192.21,192.26,12317.0,185.6642,185.7028,185.4423,185.4906,12317.0
2021-06-18 13:00:00,192.27,192.39,192.17,192.36,6395.0,185.5002,185.616,185.4038,185.5871,6395.0
2021-06-18 13:05:00,192.4,192.47,192.31,192.34,8943.0,185.6257,185.6932,185.5388,185.5678,8943.0
2021-06-18 13:10:00,192.44,192.53,192.3,192.43,17514.0,185.6642,185.7511,185.5292,185.6546,17514.0
2021-06-18 13:15:00,192.44,192.73,192.36,192.72,11066.0,185.6642,185.944,185.5871,185.9344,11066.0
2021-06-18 13:20:00,192.66,192.75,192.5,192.56,7236.0,185.8765,185.9633,185.7221,185.78,7236.0
2021-06-18 13:25:00,192.5,192.51,192.3,192.4,8088.0,185.7221,185.7318,185.5292,185.6257,8088.0
2021-06-18 13:30:00,192.34,192.45,192.3,192.38,7524.0,185.5678,185.6739,185.5292,185.6064,7524.0
2021-06-18 13:35:00,192.43,192.45,192.35,192.35,6406.0,185.6546,185.6739,185.5774,185.5774,6406.0
2021-06-18 13:40:00,192.4,192.44,192.2,192.2,5523.0,185.6257,185.6642,185.4327,185.4327,5523.0
2021-06-18 13:45:00,192.22,192.24,191.88,191.88,7803.0,185.452,185.4713,185.124,185.124,7803.0
2021-06-18 13:50:00,191.95,192.04,191.89,192.03,4147.0,185.1915,185.2783,185.1336,185.2687,4147.0
2021-06-18 13:55:00,192.06,192.22,191.98,192.22,7187.0,185.2976,185.452,185.2204,185.452,7187.0
2021-06-18 14:00:00,192.13,192.29,191.98,191.98,6777.0,185.3652,185.5195,185.2204,185.2204,6777.0
2021-06-18 14:05:00,192.02,192.2,191.95,191.95,4505.0,185.259,185.4327,185.1915,185.1915,4505.0
2021-06-18 14:10:00,191.89,191.9,191.67,191.68,11045.0,185.1336,185.1433,184.9214,184.931,11045.0
2021-06-18 14:15:00,191.7,191.74,191.57,191.66,6756.0,184.9503,184.9889,184.8249,184.9117,6756.0
2021-06-18 14:20:00,191.62,191.78,191.6,191.65,10145.0,184.8731,185.0275,184.8538,184.9021,10145.0
2021-06-18 14:25:00,191.7,191.76,191.62,191.66,4793.0,184.9503,185.0082,184.8731,184.9117,4793.0
2021-06-18 14:30:00,191.64,191.64,191.44,191.45,8828.0,184.8924,184.8924,184.6995,184.7091,8828.0
2021-06-18 14:35:00,191.41,191.44,191.15,191.15,8898.0,184.6705,184.6995,184.4197,184.4197,8898.0
2021-06-18 14:40:00,191.23,191.3,191.06,191.09,11062.0,184.4968,184.5644,184.3328,184.3618,11062.0
2021-06-18 14:45:00,191.11,191.19,190.93,190.93,8069.0,184.3811,184.4583,184.2074,184.2074,8069.0
2021-06-18 14:50:00,190.99,191.05,190.8,190.91,19652.0,184.2653,184.3232,184.082,184.1881,19652.0
2021-06-18 14:55:00,190.89,190.89,190.69,190.85,9218.0,184.1688,184.1688,183.9759,184.1302,9218.0
2021-06-18 15:00:00,190.86,191.02,190.75,190.85,9395.0,184.1399,184.2942,184.0337,184.1302,9395.0
2021-06-18 15:05:00,190.82,190.87,190.66,190.68,8255.0,184.1013,184.1495,183.9469,183.9662,8255.0
2021-06-18 15:10:00,190.71,190.89,190.64,190.87,14730.0,183.9952,184.1688,183.9276,184.1495,14730.0
2021-06-18 15:15:00,190.91,191.25,190.86,191.23,12963.0,184.1881,184.5161,184.1399,184.4968,12963.0
2021-06-18 15:20:00,191.26,191.44,191.23,191.44,6922.0,184.5258,184.6995,184.4968,184.6995,6922.0
2021-06-18 15:25:00,191.48,191.53,191.34,191.39,10730.0,184.738,184.7863,184.603,184.6512,10730.0
2021-06-18 15:30:00,191.42,191.54,191.26,191.36,13682.0,184.6802,184.7959,184.5258,184.6223,13682.0
2021-06-18 15:35:00,191.36,191.51,191.3,191.46,16591.0,184.6223,184.767,184.5644,184.7187,16591.0
2021-06-18 15:40:00,191.45,191.65,191.39,191.57,16973.0,184.7091,184.9021,184.6512,184.8249,16973.0
2021-06-18 15:45:00,191.54,191.6,191.04,191.08,29031.0,184.7959,184.8538,184.3135,184.3521,29031.0
2021-06-18 15:50:00,191.19,191.71,191.1,191.37,42754.0,184.4583,184.9599,184.3714,184.6319,42754.0
2021-06-18 15:55:00,191.37,191.4,190.7,190.83,138812.0,184.6319,184.6609,183.9855,184.1109,138812.0
2021-06-21 09:30:00,191.76,191.9,190.26,190.26,17646.0,185.0082,185.1433,183.561,183.561,17646.0
2021-06-21 09:35:00,190.33,190.96,190.29,190.59,4386.0,183.6285,184.2364,183.5899,183.8794,4386.0
2021-06-21 09:40:00,190.64,191.9,190.64,191.9,7367.0,183.9276,185.1433,183.9276,185.1433,7367.0
2021-06-21 09:45:00,192.03,192.61,191.69,192.47,9903.0,185.2687,185.8283,184.9407,185.6932,9903.0
2021-06-21 09:50:00,192.56,193.19,192.27,193.1,9293.0,185.78,186.3878,185.5002,186.301,9293.0
2021-06-21 09:55:00,193.13,193.63,193.12,193.44,12094.0,186.3299,186.8123,186.3203,186.629,12094.0
2021-06-21 10:00:00,193.44,193.89,193.16,193.89,61734.0,186.629,187.0632,186.3589,187.0632,61734.0
2021-06-21 10:05:00,193.99,194.44,193.91,193.91,13207.0,187.1597,187.5938,187.0825,187.0825,13207.0
2021-06-21 10:10:00,193.87,193.99,193.46,193.65,4007.0,187.0439,187.1597,186.6483,186.8316,4007.0
2021-06-21 10:15:00,193.76,193.91,193.38,193.66,4952.0,186.9378,187.0825,186.5711,186.8413,4952.0
2021-06-21 10:20:00,193.57,193.82,193.41,193.52,4905.0,186.7545,186.9957,186.6001,186.7062,4905.0
2021-06-21 10:25:00,193.45,193.87,193.41,193.87,5175.0,186.6387,187.0439,186.6001,187.0439,5175.0
2021-06-21 10:30:00,193.93,194.06,193.91,194.06,4656.0,187.1018,187.2272,187.0825,187.2272,4656.0
2021-06-21 10:35:00,194.07,194.35,194.07,194.1,3805.0,187.2369,187.507,187.2369,187.2658,3805.0
2021-06-21 10:40:00,194.19,194.29,194.0,194.18,5584.0,187.3526,187.4491,187.1693,187.343,5584.0
2021-06-21 10:45:00,194.18,194.45,194.17,194.33,11377.0,187.343,187.6035,187.3333,187.4877,11377.0
2021-06-21 10:50:00,194.43,194.56,194.38,194.49,8709.0,187.5842,187.7096,187.5359,187.6421,8709.0
2021-06-21 10:55:00,194.5,194.63,194.44,194.51,13657.0,187.6517,187.7771,187.5938,187.6614,13657.0
2021-06-21 11:00:00,194.52,194.72,194.48,194.57,6506.0,187.671,187.864,187.6324,187.7192,6506.0
2021-06-21 11:05:00,194.62,194.72,194.41,194.47,4811.0,187.7675,187.864,187.5649,187.6228,4811.0
2021-06-21 11:10:00,194.58,194.62,194.3,194.3,7363.0,187.7289,187.7675,187.4588,187.4588,7363.0
2021-06-21 11:15:00,194.36,194.73,194.34,194.68,4110.0,187.5166,187.8736,187.4973,187.8254,4110.0
2021-06-21 11:20:00,194.66,194.82,194.35,194.46,6048.0,187.8061,187.9604,187.507,187.6131,6048.0
2021-06-21 11:25:00,194.4,194.43,193.97,193.98,6338.0,187.5552,187.5842,187.1404,187.15,6338.0
2021-06-21 11:30:00,193.96,194.13,193.87,194.04,2255.0,187.1307,187.2947,187.0439,187.2079,2255.0
2021-06-21 11:35:00,194.03,194.08,193.96,194.08,1569.0,187.1983,187.2465,187.1307,187.2465,1569.0
2021-06-21 11:40:00,194.04,194.09,193.96,194.0,27757.0,187.2079,187.2561,187.1307,187.1693,27757.0
2021-06-21 11:45:00,194.0,194.03,193.88,193.93,2913.0,187.1693,187.1983,187.0535,187.1018,2913.0
2021-06-21 11:50:00,193.95,193.95,193.57,193.57,3031.0,187.1211,187.1211,186.7545,186.7545,3031.0
2021-06-21 11:55:00,193.58,193.7,193.56,193.63,2025.0,186.7641,186.8799,186.7448,186.8123,2025.0
2021-06-21 12:00:00,193.69,193.69,193.5,193.56,2838.0,186.8702,186.8702,186.6869,186.7448,2838.0
2021-06-21 12:05:00,193.56,193.57,193.45,193.52,1869.0,186.7448,186.7545,186.6387,186.7062,1869.0
2021-06-21 12:10:00,193.55,193.58,193.42,193.42,3721.0,186.7352,186.7641,186.6097,186.6097,3721.0
2021-06-21 12:15:00,193.43,193.7,193.42,193.65,4779.0,186.6194,186.8799,186.6097,186.8316,4779.0
2021-06-21 12:20:00,193.62,193.62,193.32,193.32,5277.0,186.8027,186.8027,186.5133,186.5133,5277.0
2021-06-21 12:25:00,193.35,193.39,193.28,193.28,3147.0,186.5422,186.5808,186.4747,186.4747,3147.0
2021-06-21 12:30:00,193.3,193.31,193.2,193.24,5756.0,186.494,186.5036,186.3975,186.4361,5756.0
2021-06-21 12:35:00,193.21,193.31,193.03,193.31,2931.0,186.4071,186.5036,186.2335,186.5036,2931.0
2021-06-21 12:40:00,193.41,193.41,193.19,193.37,3096.0,186.6001,186.6001,186.3878,186.5615,3096.0
2021-06-21 12:45:00,193.36,193.43,193.28,193.29,3634.0,186.5519,186.6194,186.4747,186.4843,3634.0
2021-06-21 12:50:00,193.25,193.34,193.25,193.29,2851.0,186.4457,186.5326,186.4457,186.4843,2851.0
2021-06-21 12:55:00,193.3,193.3,193.2,193.22,2621.0,186.494,186.494,186.3975,186.4168,2621.0
2021-06-21 13:00:00,193.27,193.27,193.09,193.09,2697.0,186.465,186.465,186.2914,186.2914,2697.0
2021-06-21 13:05:00,193.13,193.2,193.07,193.12,3758.0,186.3299,186.3975,186.2721,186.3203,3758.0
2021-06-21 13:10:00,193.1,193.22,193.04,193.18,2724.0,186.301,186.4168,186.2431,186.3782,2724.0
2021-06-21 13:15:00,193.24,193.28,193.13,193.28,2517.0,186.4361,186.4747,186.3299,186.4747,2517.0
2021-06-21 13:20:00,193.22,193.28,193.14,193.17,3196.0,186.4168,186.4747,186.3396,186.3685,3196.0
2021-06-21 13:25:00,193.17,193.39,193.17,193.27,3229.0,186.3685,186.5808,186.3685,186.465,3229.0
2021-06-21 13:30:00,193.31,193.4,193.29,193.33,3463.0,186.5036,186.5904,186.4843,186.5229,3463.0
2021-06-21 13:35:00,193.29,193.34,193.19,193.28,2290.0,186.4843,186.5326,186.3878,186.4747,2290.0
2021-06-21 13:40:00,193.34,193.49,193.33,193.43,4261.0,186.5326,186.6773,186.5229,186.6194,4261.0
2021-06-21 13:45:00,193.41,193.54,193.35,193.54,4198.0,186.6001,186.7255,186.5422,186.7255,4198.0
2021-06-21 13:50:00,193.55,193.6,193.5,193.57,2651.0,186.7352,186.7834,186.6869,186.7545,2651.0
2021-06-21 13:55:00,193.53,193.66,193.49,193.66,3777.0,186.7159,186.8413,186.6773,186.8413,3777.0
2021-06-21 14:00:00,193.59,193.73,193.59,193.67,4214.0,186.7738,186.9088,186.7738,186.8509,4214.0
2021-06-21 14:05:00,193.74,193.75,193.46,193.53,6406.0,186.9185,186.9281,186.6483,186.7159,6406.0
2021-06-21 14:10:00,193.5,193.57,193.46,193.5,4841.0,186.6869,186.7545,186.6483,186.6869,4841.0
2021-06-21 14:15:00,193.49,193.54,193.44,193.5,6421.0,186.6773,186.7255,186.629,186.6869,6421.0
2021-06-21 14:20:00,193.55,193.55,193.37,193.37,2632.0,186.7352,186.7352,186.5615,186.5615,2632.0
2021-06-21 14:25:00,193.38,193.49,193.34,193.44,4770.0,186.5711,186.6773,186.5326,186.629,4770.0
2021-06-21 14:30:00,193.47,193.52,193.4,193.51,4541.0,186.658,186.7062,186.5904,186.6966,4541.0
2021-06-21 14:35:00,193.46,193.51,193.32,193.32,4070.0,186.6483,186.6966,186.5133,186.5133,4070.0
2021-06-21 14:40:00,193.31,193.39,193.25,193.36,3660.0,186.5036,186.5808,186.4457,186.5519,3660.0
2021-06-21 14:45:00,193.36,193.43,193.34,193.34,2259.0,186.5519,186.6194,186.5326,186.5326,2259.0
2021-06-21 14:50:00,193.34,193.47,193.31,193.43,5365.0,186.5326,186.658,186.5036,186.6194,5365.0
2021-06-21 14:55:00,193.47,193.53,193.46,193.52,6214.0,186.658,186.7159,186.6483,186.7062,6214.0
2021-06-21 15:00:00,193.49,193.56,193.38,193.48,10613.0,186.6773,186.7448,186.5711,186.6676,10613.0
2021-06-21 15:05:00,193.46,193.54,193.42,193.54,6665.0,186.6483,186.7255,186.6097,186.7255,6665.0
2021-06-21 15:10:00,193.5,193.5,193.39,193.45,2375.0,186.6869,186.6869,186.5808,186.6387,2375.0
2021-06-21 15:15:00,193.39,193.45,193.27,193.44,9272.0,186.5808,186.6387,186.465,186.629,9272.0
2021-06-21 15:20:00,193.42,193.43,193.35,193.38,6179.0,186.6097,186.6194,186.5422,186.5711,6179.0
2021-06-21 15:25:00,193.42,193.56,193.34,193.52,6947.0,186.6097,186.7448,186.5326,186.7062,6947.0
2021-06-21 15:30:00,193.5,193.56,193.45,193.54,14004.0,186.6869,186.7448,186.6387,186.7255,14004.0
2021-06-21 15:35:00,193.56,193.59,193.45,193.52,57886.0,186.7448,186.7738,186.6387,186.7062,57886.0
2021-06-21 15:40:00,193.54,193.75,193.46,193.68,21580.0,186.7255,186.9281,186.6483,186.8606,21580.0
2021-06-21 15:45:00,193.68,193.73,193.51,193.67,21134.0,186.8606,186.9088,186.6966,186.8509,21134.0
2021-06-21 15:50:00,193.67,193.82,193.46,193.81,38747.0,186.8509,186.9957,186.6483,186.986,38747.0
2021-06-21 15:55:00,193.81,193.87,193.61,193.68,84019.0,186.986,187.0439,186.793,186.8606,84019.0
2021-06-22 09:30:00,193.88,194.16,193.11,193.92,17381.0,187.0535,187.3237,186.3107,187.0921,17381.0
2021-06-22 09:35:00,194.13,194.13,193.5,193.61,6997.0,187.2947,187.2947,186.6869,186.793,6997.0
2021-06-22 09:40:00,193.65,194.09,193.37,193.43,9380.0,186.8316,187.2561,186.5615,186.6194,9380.0
2021-06-22 09:45:00,193.41,193.96,193.41,193.5,4240.0,186.6001,187.1307,186.6001,186.6869,4240.0
2021-06-22 09:50:00,193.43,193.51,193.1,193.16,18460.0,186.6194,186.6966,186.301,186.3589,18460.0
2021-06-22 09:55:00,193.17,193.25,192.81,192.88,11108.0,186.3685,186.4457,186.0212,186.0888,11108.0
2021-06-22 10:00:00,192.83,192.93,192.51,192.65,14768.0,186.0405,186.137,185.7318,185.8669,14768.0
2021-06-22 10:05:00,192.64,193.0,192.5,192.51,8480.0,185.8572,186.2045,185.7221,185.7318,8480.0
2021-06-22 10:10:00,192.48,192.6,192.24,192.31,5855.0,185.7028,185.8186,185.4713,185.5388,5855.0
2021-06-22 10:15:00,192.31,192.52,192.26,192.26,2959.0,185.5388,185.7414,185.4906,185.4906,2959.0
2021-06-22 10:20:00,192.34,192.4,192.18,192.25,15089.0,185.5678,185.6257,185.4134,185.4809,15089.0
2021-06-22 10:25:00,192.22,192.22,191.87,192.01,10483.0,185.452,185.452,185.1143,185.2494,10483.0
2021-06-22 10:30:00,192.02,192.37,191.93,192.37,4869.0,185.259,185.5967,185.1722,185.5967,4869.0
2021-06-22 10:35:00,192.36,192.52,192.35,192.46,2813.0,185.5871,185.7414,185.5774,185.6835,2813.0
2021-06-22 10:40:00,192.5,192.8,192.4,192.8,6859.0,185.7221,186.0116,185.6257,186.0116,6859.0
2021-06-22 10:45:00,192.76,193.42,192.75,193.42,17222.0,185.973,186.6097,185.9633,186.6097,17222.0
2021-06-22 10:50:00,193.4,193.54,193.3,193.3,9890.0,186.5904,186.7255,186.494,186.494,9890.0
2021-06-22 10:55:00,193.26,193.38,193.24,193.36,3284.0,186.4554,186.5711,186.4361,186.5519,3284.0
2021-06-22 11:00:00,193.34,193.34,193.17,193.17,5319.0,186.5326,186.5326,186.3685,186.3685,5319.0
2021-06-22 11:05:00,193.16,193.29,193.08,193.29,8521.0,186.3589,186.4843,186.2817,186.4843,8521.0
2021-06-22 11:10:00,193.33,193.47,193.33,193.35,4399.0,186.5229,186.658,186.5229,186.5422,4399.0
2021-06-22 11:15:00,193.46,193.54,193.32,193.4,6605.0,186.6483,186.7255,186.5133,186.5904,6605.0
2021-06-22 11:20:00,193.43,193.51,193.3,193.5,6803.0,186.6194,186.6966,186.494,186.6869,6803.0
2021-06-22 11:25:00,193.44,193.76,193.44,193.52,4228.0,186.629,186.9378,186.629,186.7062,4228.0
2021-06-22 11:30:00,193.52,193.54,193.41,193.48,27132.0,186.7062,186.7255,186.6001,186.6676,27132.0
2021-06-22 11:35:00,193.44,193.44,193.09,193.1,2269.0,186.629,186.629,186.2914,186.301,2269.0
2021-06-22 11:40:00,193.09,193.24,193.09,193.16,2310.0,186.2914,186.4361,186.2914,186.3589,2310.0
2021-06-22 11:45:00,193.16,193.34,193.16,193.34,3635.0,186.3589,186.5326,186.3589,186.5326,3635.0
2021-06-22 11:50:00,193.51,193.58,193.42,193.48,2105.0,186.6966,186.7641,186.6097,186.6676,2105.0
2021-06-22 11:55:00,193.48,193.55,193.45,193.53,7995.0,186.6676,186.7352,186.6387,186.7159,7995.0
2021-06-22 12:00:00,193.53,193.62,193.52,193.6,2106.0,186.7159,186.8027,186.7062,186.7834,2106.0
2021-06-22 12:05:00,193.62,193.75,193.62,193.75,8797.0,186.8027,186.9281,186.8027,186.9281,8797.0
2021-06-22 12:10:00,193.71,193.81,193.71,193.75,3601.0,186.8895,186.986,186.8895,186.9281,3601.0
2021-06-22 12:15:00,193.72,193.72,193.58,193.66,3540.0,186.8992,186.8992,186.7641,186.8413,3540.0
2021-06-22 12:20:00,193.66,193.66,193.53,193.55,4788.0,186.8413,186.8413,186.7159,186.7352,4788.0
2021-06-22 12:25:00,193.55,193.66,193.51,193.62,3769.0,186.7352,186.8413,186.6966,186.8027,3769.0
2021-06-22 12:30:00,193.63,193.65,193.49,193.51,4235.0,186.8123,186.8316,186.6773,186.6966,4235.0
2021-06-22 12:35:00,193.5,193.68,193.5,193.6,3103.0,186.6869,186.8606,186.6869,186.7834,3103.0
2021-06-22 12:40:00,193.49,193.6,193.49,193.6,1233.0,186.6773,186.7834,186.6773,186.7834,1233.0
2021-06-22 12:45:00,193.54,193.56,193.4,193.4,5385.0,186.7255,186.7448,186.5904,186.5904,5385.0
2021-06-22 12:50:00,193.35,193.42,193.26,193.28,5053.0,186.5422,186.6097,186.4554,186.4747,5053.0
2021-06-22 12:55:00,193.33,193.35,193.29,193.33,2885.0,186.5229,186.5422,186.4843,186.5229,2885.0
2021-06-22 13:00:00,193.32,193.32,193.21,193.28,5767.0,186.5133,186.5133,186.4071,186.4747,5767.0
2021-06-22 13:05:00,193.24,193.4,193.22,193.39,3801.0,186.4361,186.5904,186.4168,186.5808,3801.0
2021-06-22 13:10:00,193.37,193.38,193.29,193.32,3141.0,186.5615,186.5711,186.4843,186.5133,3141.0
2021-06-22 13:15:00,193.28,193.28,193.08,193.2,6022.0,186.4747,186.4747,186.2817,186.3975,6022.0
2021-06-22 13:20:00,193.22,193.28,193.15,193.2,6157.0,186.4168,186.4747,186.3492,186.3975,6157.0
2021-06-22 13:25:00,193.25,193.29,193.17,193.17,2173.0,186.4457,186.4843,186.3685,186.3685,2173.0
2021-06-22 13:30:00,193.17,193.25,193.13,193.23,7042.0,186.3685,186.4457,186.3299,186.4264,7042.0
2021-06-22 13:35:00,193.19,193.3,193.19,193.25,8976.0,186.3878,186.494,186.3878,186.4457,8976.0
2021-06-22 13:40:00,193.23,193.27,193.12,193.12,2284.0,186.4264,186.465,186.3203,186.3203,2284.0
2021-06-22 13:45:00,193.11,193.2,193.04,193.2,14825.0,186.3107,186.3975,186.2431,186.3975,14825.0
2021-06-22 13:50:00,193.21,193.33,193.18,193.24,4577.0,186.4071,186.5229,186.3782,186.4361,4577.0
2021-06-22 13:55:00,193.24,193.24,193.1,193.23,3085.0,186.4361,186.4361,186.301,186.4264,3085.0
2021-06-22 14:00:00,193.22,193.25,193.15,193.25,3174.0,186.4168,186.4457,186.3492,186.4457,3174.0
2021-06-22 14:05:00,193.25,193.25,193.02,193.03,4632.0,186.4457,186.4457,186.2238,186.2335,4632.0
2021-06-22 14:10:00,193.06,193.12,193.05,193.06,5404.0,186.2624,186.3203,186.2528,186.2624,5404.0
2021-06-22 14:15:00,193.07,193.22,192.99,193.05,16928.0,186.2721,186.4168,186.1949,186.2528,16928.0
2021-06-22 14:20:00,193.04,193.08,192.96,193.08,1882.0,186.2431,186.2817,186.1659,186.2817,1882.0
2021-06-22 14:25:00,193.07,193.18,193.05,193.15,6800.0,186.2721,186.3782,186.2528,186.3492,6800.0
2021-06-22 14:30:00,193.2,193.36,193.14,193.27,5404.0,186.3975,186.5519,186.3396,186.465,5404.0
2021-06-22 14:35:00,193.28,193.47,193.24,193.47,3340.0,186.4747,186.658,186.4361,186.658,3340.0
2021-06-22 14:40:00,193.53,193.58,193.45,193.49,6747.0,186.7159,186.7641,186.6387,186.6773,6747.0
2021-06-22 14:45:00,193.45,193.59,193.44,193.47,4911.0,186.6387,186.7738,186.629,186.658,4911.0
2021-06-22 14:50:00,193.47,193.72,193.46,193.72,2710.0,186.658,186.8992,186.6483,186.8992,2710.0
2021-06-22 14:55:00,193.75,193.97,193.75,193.84,10721.0,186.9281,187.1404,186.9281,187.015,10721.0
2021-06-22 15:00:00,193.82,194.04,193.82,194.0,7125.0,186.9957,187.2079,186.9957,187.1693,7125.0
2021-06-22 15:05:00,194.03,194.41,193.97,194.25,14862.0,187.1983,187.5649,187.1404,187.4105,14862.0
2021-06-22 15:10:00,194.18,194.33,194.16,194.18,5133.0,187.343,187.4877,187.3237,187.343,5133.0
2021-06-22 15:15:00,194.24,194.27,194.06,194.13,7534.0,187.4009,187.4298,187.2272,187.2947,7534.0
2021-06-22 15:20:00,194.09,194.19,194.04,194.19,8277.0,187.2561,187.3526,187.2079,187.3526,8277.0
2021-06-22 15:25:00,194.2,194.34,194.13,194.18,17362.0,187.3623,187.4973,187.2947,187.343,17362.0
2021-06-22 15:30:00,194.19,194.23,193.91,194.04,19663.0,187.3526,187.3912,187.0825,187.2079,19663.0
2021-06-22 15:35:00,194.02,194.09,193.8,193.94,17155.0,187.1886,187.2561,186.9764,187.1114,17155.0
2021-06-22 15:40:00,193.96,194.03,193.88,193.95,18783.0,187.1307,187.1983,187.0535,187.1211,18783.0
2021-06-22 15:45:00,193.97,193.99,193.71,193.87,20079.0,187.1404,187.1597,186.8895,187.0439,20079.0
2021-06-22 15:50:00,193.83,193.88,193.65,193.81,38235.0,187.0053,187.0535,186.8316,186.986,38235.0
2021-06-22 15:55:00,193.79,193.9,193.48,193.57,75531.0,186.9667,187.0728,186.6676,186.7545,75531.0
2021-06-23 09:30:00,193.76,193.76,193.29,193.45,16240.0,186.9378,186.9378,186.4843,186.6387,16240.0
2021-06-23 09:35:00,193.34,193.45,192.8,192.88,10745.0,186.5326,186.6387,186.0116,186.0888,10745.0
2021-06-23 09:40:00,192.88,193.18,192.74,193.01,17606.0,186.0888,186.3782,185.9537,186.2142,17606.0
2021-06-23 09:45:00,193.02,193.12,192.66,192.77,7454.0,186.2238,186.3203,185.8765,185.9826,7454.0
2021-06-23 09:50:00,192.75,192.75,192.21,192.45,7208.0,185.9633,185.9633,185.4423,185.6739,7208.0
2021-06-23 09:55:00,192.4,193.09,192.4,193.0,9568.0,185.6257,186.2914,185.6257,186.2045,9568.0
2021-06-23 10:00:00,193.0,193.14,192.84,192.97,13978.0,186.2045,186.3396,186.0502,186.1756,13978.0
2021-06-23 10:05:00,192.92,193.1,192.86,193.0,14088.0,186.1273,186.301,186.0695,186.2045,14088.0
2021-06-23 10:10:00,192.99,193.38,192.83,193.36,16979.0,186.1949,186.5711,186.0405,186.5519,16979.0
2021-06-23 10:15:00,193.39,193.48,193.04,193.22,6538.0,186.5808,186.6676,186.2431,186.4168,6538.0
2021-06-23 10:20:00,193.22,193.34,193.03,193.09,6698.0,186.4168,186.5326,186.2335,186.2914,6698.0
2021-06-23 10:25:00,193.11,193.19,192.96,193.01,6727.0,186.3107,186.3878,186.1659,186.2142,6727.0
2021-06-23 10:30:00,192.96,193.04,192.84,193.04,7151.0,186.1659,186.2431,186.0502,186.2431,7151.0
2021-06-23 10:35:00,193.03,193.06,192.88,193.0,5493.0,186.2335,186.2624,186.0888,186.2045,5493.0
2021-06-23 10:40:00,193.02,193.07,192.81,192.85,9060.0,186.2238,186.2721,186.0212,186.0598,9060.0
2021-06-23 10:45:00,192.84,192.98,192.69,192.96,11535.0,186.0502,186.1852,185.9054,186.1659,11535.0
2021-06-23 10:50:00,192.99,193.17,192.93,193.17,6800.0,186.1949,186.3685,186.137,186.3685,6800.0
2021-06-23 10:55:00,193.12,193.12,192.69,192.81,5791.0,186.3203,186.3203,185.9054,186.0212,5791.0
2021-06-23 11:00:00,192.84,192.84,192.47,192.48,7075.0,186.0502,186.0502,185.6932,185.7028,7075.0
2021-06-23 11:05:00,192.5,192.57,192.45,192.5,7580.0,185.7221,185.7897,185.6739,185.7221,7580.0
2021-06-23 11:10:00,192.51,192.65,192.34,192.56,11475.0,185.7318,185.8669,185.5678,185.78,11475.0
2021-06-23 11:15:00,192.59,192.61,192.33,192.33,12020.0,185.809,185.8283,185.5581,185.5581,12020.0
2021-06-23 11:20:00,192.33,192.5,192.32,192.32,6392.0,185.5581,185.7221,185.5485,185.5485,6392.0
2021-06-23 11:25:00,192.32,192.4,192.25,192.34,14200.0,185.5485,185.6257,185.4809,185.5678,14200.0
2021-06-23 11:30:00,192.34,192.34,192.08,192.08,6446.0,185.5678,185.5678,185.3169,185.3169,6446.0
2021-06-23 11:35:00,192.13,192.36,192.11,192.16,8555.0,185.3652,185.5871,185.3459,185.3941,8555.0
2021-06-23 11:40:00,192.12,192.15,192.0,192.0,5622.0,185.3555,185.3845,185.2397,185.2397,5622.0
2021-06-23 11:45:00,192.01,192.09,191.98,192.05,8208.0,185.2494,185.3266,185.2204,185.288,8208.0
2021-06-23 11:50:00,192.04,192.06,191.97,191.98,20668.0,185.2783,185.2976,185.2108,185.2204,20668.0
2021-06-23 11:55:00,191.98,191.98,191.63,191.7,7438.0,185.2204,185.2204,184.8828,184.9503,7438.0
2021-06-23 12:00:00,191.66,191.92,191.63,191.88,5513.0,184.9117,185.1626,184.8828,185.124,5513.0
2021-06-23 12:05:00,191.89,192.07,191.84,191.99,5265.0,185.1336,185.3073,185.0854,185.2301,5265.0
2021-06-23 12:10:00,192.0,192.0,191.84,191.9,2200.0,185.2397,185.2397,185.0854,185.1433,2200.0
2021-06-23 12:15:00,191.86,191.95,191.82,191.88,5648.0,185.1047,185.1915,185.0661,185.124,5648.0
2021-06-23 12:20:00,191.88,191.92,191.83,191.84,6831.0,185.124,185.1626,185.0757,185.0854,6831.0
2021-06-23 12:25:00,191.82,192.03,191.8,191.96,8657.0,185.0661,185.2687,185.0468,185.2011,8657.0
2021-06-23 12:30:00,191.92,191.95,191.81,191.95,3917.0,185.1626,185.1915,185.0564,185.1915,3917.0
2021-06-23 12:35:00,191.92,191.93,191.56,191.57,11706.0,185.1626,185.1722,184.8152,184.8249,11706.0
2021-06-23 12:40:00,191.49,191.72,191.39,191.72,7092.0,184.7477,184.9696,184.6512,184.9696,7092.0
2021-06-23 12:45:00,191.69,191.79,191.59,191.66,6004.0,184.9407,185.0371,184.8442,184.9117,6004.0
2021-06-23 12:50:00,191.7,191.91,191.68,191.7,6683.0,184.9503,185.1529,184.931,184.9503,6683.0
2021-06-23 12:55:00,191.69,191.69,191.39,191.43,8053.0,184.9407,184.9407,184.6512,184.6898,8053.0
2021-06-23 13:00:00,191.43,191.55,191.25,191.55,7288.0,184.6898,184.8056,184.5161,184.8056,7288.0
2021-06-23 13:05:00,191.51,191.79,191.51,191.79,4520.0,184.767,185.0371,184.767,185.0371,4520.0
2021-06-23 13:10:00,191.8,191.8,191.59,191.59,5006.0,185.0468,185.0468,184.8442,184.8442,5006.0
2021-06-23 13:15:00,191.62,191.67,191.35,191.38,9912.0,184.8731,184.9214,184.6126,184.6416,9912.0
2021-06-23 13:20:00,191.36,191.63,191.32,191.42,11101.0,184.6223,184.8828,184.5837,184.6802,11101.0
2021-06-23 13:25:00,191.45,191.55,191.3,191.52,14001.0,184.7091,184.8056,184.5644,184.7766,14001.0
2021-06-23 13:30:00,191.51,191.85,191.51,191.79,2601.0,184.767,185.095,184.767,185.0371,2601.0
2021-06-23 13:35:00,191.88,191.91,191.56,191.64,8905.0,185.124,185.1529,184.8152,184.8924,8905.0
2021-06-23 13:40:00,191.7,191.7,191.54,191.54,2650.0,184.9503,184.9503,184.7959,184.7959,2650.0
2021-06-23 13:45:00,191.55,191.71,191.55,191.59,4651.0,184.8056,184.9599,184.8056,184.8442,4651.0
2021-06-23 13:50:00,191.61,191.7,191.54,191.64,4287.0,184.8635,184.9503,184.7959,184.8924,4287.0
2021-06-23 13:55:00,191.65,191.7,191.57,191.67,4411.0,184.9021,184.9503,184.8249,184.9214,4411.0
2021-06-23 14:00:00,191.64,191.66,191.47,191.63,6117.0,184.8924,184.9117,184.7284,184.8828,6117.0
2021-06-23 14:05:00,191.64,191.7,191.61,191.65,10593.0,184.8924,184.9503,184.8635,184.9021,10593.0
2021-06-23 14:10:00,191.65,191.67,191.58,191.66,3852.0,184.9021,184.9214,184.8345,184.9117,3852.0
2021-06-23 14:15:00,191.69,191.71,191.48,191.65,6408.0,184.9407,184.9599,184.738,184.9021,6408.0
2021-06-23 14:20:00,191.67,191.68,191.57,191.6,3606.0,184.9214,184.931,184.8249,184.8538,3606.0
2021-06-23 14:25:00,191.65,191.73,191.59,191.66,7102.0,184.9021,184.9792,184.8442,184.9117,7102.0
2021-06-23 14:30:00,191.64,191.75,191.59,191.66,6533.0,184.8924,184.9985,184.8442,184.9117,6533.0
2021-06-23 14:35:00,191.7,191.72,191.64,191.64,4870.0,184.9503,184.9696,184.8924,184.8924,4870.0
2021-06-23 14:40:00,191.63,191.63,191.52,191.52,4945.0,184.8828,184.8828,184.7766,184.7766,4945.0
2021-06-23 14:45:00,191.52,191.57,191.48,191.5,6296.0,184.7766,184.8249,184.738,184.7573,6296.0
2021-06-23 14:50:00,191.52,191.53,191.27,191.32,7827.0,184.7766,184.7863,184.5354,184.5837,7827.0
2021-06-23 14:55:00,191.35,191.41,191.21,191.23,6815.0,184.6126,184.6705,184.4776,184.4968,6815.0
2021-06-23 15:00:00,191.22,191.31,191.03,191.03,20880.0,184.4872,184.574,184.3039,184.3039,20880.0
2021-06-23 15:05:00,191.06,191.09,190.92,191.01,7354.0,184.3328,184.3618,184.1978,184.2846,7354.0
2021-06-23 15:10:00,191.03,191.29,191.03,191.22,19882.0,184.3039,184.5547,184.3039,184.4872,19882.0
2021-06-23 15:15:00,191.23,191.23,191.07,191.14,9272.0,184.4968,184.4968,184.3425,184.41,9272.0
2021-06-23 15:20:00,191.18,191.31,191.15,191.23,10367.0,184.4486,184.574,184.4197,184.4968,10367.0
2021-06-23 15:25:00,191.2,191.41,191.14,191.33,12795.0,184.4679,184.6705,184.41,184.5933,12795.0
2021-06-23 15:30:00,191.35,191.44,191.29,191.44,18328.0,184.6126,184.6995,184.5547,184.6995,18328.0
2021-06-23 15:35:00,191.42,191.44,191.26,191.28,15471.0,184.6802,184.6995,184.5258,184.5451,15471.0
2021-06-23 15:40:00,191.25,191.29,191.09,191.19,30619.0,184.5161,184.5547,184.3618,184.4583,30619.0
2021-06-23 15:45:00,191.16,191.17,191.01,191.1,27171.0,184.4293,184.439,184.2846,184.3714,27171.0
2021-06-23 15:50:00,191.12,191.12,190.93,191.0,50741.0,184.3907,184.3907,184.2074,184.2749,50741.0
2021-06-23 15:55:00,191.02,191.06,190.41,190.71,149785.0,184.2942,184.3328,183.7057,183.9952,149785.0
2021-06-24 09:30:00,192.72,193.13,192.11,192.64,22083.0,185.9344,186.3299,185.3459,185.8572,22083.0
2021-06-24 09:35:00,192.75,192.82,192.22,192.22,10126.0,185.9633,186.0309,185.452,185.452,10126.0
2021-06-24 09:40:00,192.32,192.38,192.21,192.26,7883.0,185.5485,185.6064,185.4423,185.4906,7883.0
2021-06-24 09:45:00,192.3,192.3,191.67,191.75,7714.0,185.5292,185.5292,184.9214,184.9985,7714.0
2021-06-24 09:50:00,191.73,192.03,191.68,191.86,8081.0,184.9792,185.2687,184.931,185.1047,8081.0
2021-06-24 09:55:00,191.94,192.08,191.78,191.97,9527.0,185.1818,185.3169,185.0275,185.2108,9527.0
2021-06-24 10:00:00,191.96,192.01,191.67,191.88,7445.0,185.2011,185.2494,184.9214,185.124,7445.0
2021-06-24 10:05:00,191.96,192.12,191.81,191.9,6664.0,185.2011,185.3555,185.0564,185.1433,6664.0
2021-06-24 10:10:00,191.77,191.96,191.65,191.86,7558.0,185.0178,185.2011,184.9021,185.1047,7558.0
2021-06-24 10:15:00,191.9,191.93,191.61,191.61,9830.0,185.1433,185.1722,184.8635,184.8635,9830.0
2021-06-24 10:20:00,191.64,192.01,191.61,191.93,17783.0,184.8924,185.2494,184.8635,185.1722,17783.0
2021-06-24 10:25:00,191.95,192.09,191.88,192.09,5139.0,185.1915,185.3266,185.124,185.3266,5139.0
2021-06-24 10:30:00,192.05,192.17,191.98,192.17,10610.0,185.288,185.4038,185.2204,185.4038,10610.0
2021-06-24 10:35:00,192.31,192.32,191.89,191.91,8527.0,185.5388,185.5485,185.1336,185.1529,8527.0
2021-06-24 10:40:00,191.89,192.12,191.88,192.06,6617.0,185.1336,185.3555,185.124,185.2976,6617.0
2021-06-24 10:45:00,192.04,192.09,191.74,191.84,5893.0,185.2783,185.3266,184.9889,185.0854,5893.0
2021-06-24 10:50:00,191.84,191.87,191.59,191.68,10135.0,185.0854,185.1143,184.8442,184.931,10135.0
2021-06-24 10:55:00,191.62,191.71,191.56,191.56,3819.0,184.8731,184.9599,184.8152,184.8152,3819.0
2021-06-24 11:00:00,191.53,191.74,191.47,191.71,9406.0,184.7863,184.9889,184.7284,184.9599,9406.0
2021-06-24 11:05:00,191.68,191.69,191.36,191.4,20072.0,184.931,184.9407,184.6223,184.6609,20072.0
2021-06-24 11:10:00,191.45,191.45,191.2,191.2,17521.0,184.7091,184.7091,184.4679,184.4679,17521.0
2021-06-24 11:15:00,191.16,191.24,190.79,190.84,14227.0,184.4293,184.5065,184.0723,184.1206,14227.0
2021-06-24 11:20:00,190.86,190.94,190.77,190.83,11481.0,184.1399,184.2171,184.053,184.1109,11481.0
2021-06-24 11:25:00,190.84,190.84,190.52,190.69,13610.0,184.1206,184.1206,183.8118,183.9759,13610.0
2021-06-24 11:30:00,190.72,190.78,190.69,190.73,7735.0,184.0048,184.0627,183.9759,184.0145,7735.0
2021-06-24 11:35:00,190.7,190.86,190.68,190.84,11250.0,183.9855,184.1399,183.9662,184.1206,11250.0
2021-06-24 11:40:00,190.87,191.05,190.84,191.02,13524.0,184.1495,184.3232,184.1206,184.2942,13524.0
2021-06-24 11:45:00,191.0,191.14,190.93,191.07,96820.0,184.2749,184.41,184.2074,184.3425,96820.0
2021-06-24 11:50:00,191.07,191.15,190.62,190.62,62337.0,184.3425,184.4197,183.9083,183.9083,62337.0
2021-06-24 11:55:00,190.65,191.18,190.53,191.18,47732.0,183.9373,184.4486,183.8215,184.4486,47732.0
2021-06-24 12:00:00,191.29,191.38,191.15,191.31,21895.0,184.5547,184.6416,184.4197,184.574,21895.0
2021-06-24 12:05:00,191.31,191.4,191.29,191.36,11337.0,184.574,184.6609,184.5547,184.6223,11337.0
2021-06-24 12:10:00,191.34,191.41,191.28,191.35,25760.0,184.603,184.6705,184.5451,184.6126,25760.0
2021-06-24 12:15:00,191.38,191.5,191.32,191.49,31563.0,184.6416,184.7573,184.5837,184.7477,31563.0
2021-06-24 12:20:00,191.46,191.91,191.42,191.65,29961.0,184.7187,185.1529,184.6802,184.9021,29961.0
2021-06-24 12:25:00,191.71,191.71,191.51,191.59,19012.0,184.9599,184.9599,184.767,184.8442,19012.0
2021-06-24 12:30:00,191.57,191.59,191.41,191.45,10661.0,184.8249,184.8442,184.6705,184.7091,10661.0
2021-06-24 12:35:00,191.45,191.61,191.39,191.47,6578.0,184.7091,184.8635,184.6512,184.7284,6578.0
2021-06-24 12:40:00,191.51,191.59,191.45,191.49,4442.0,184.767,184.8442,184.7091,184.7477,4442.0
2021-06-24 12:45:00,191.55,191.55,191.38,191.38,8858.0,184.8056,184.8056,184.6416,184.6416,8858.0
2021-06-24 12:50:00,191.38,191.65,191.27,191.65,3218.0,184.6416,184.9021,184.5354,184.9021,3218.0
2021-06-24 12:55:00,191.68,191.72,191.55,191.67,12378.0,184.931,184.9696,184.8056,184.9214,12378.0
2021-06-24 13:00:00,191.7,191.84,191.7,191.82,5760.0,184.9503,185.0854,184.9503,185.0661,5760.0
2021-06-24 13:05:00,191.81,191.89,191.74,191.74,16486.0,185.0564,185.1336,184.9889,184.9889,16486.0
2021-06-24 13:10:00,191.77,191.95,191.6,191.95,13653.0,185.0178,185.1915,184.8538,185.1915,13653.0
2021-06-24 13:15:00,191.98,192.02,191.57,191.57,9491.0,185.2204,185.259,184.8249,184.8249,9491.0
2021-06-24 13:20:00,191.6,191.88,191.59,191.88,6806.0,184.8538,185.124,184.8442,185.124,6806.0
2021-06-24 13:25:00,191.84,192.03,191.77,192.0,5740.0,185.0854,185.2687,185.0178,185.2397,5740.0
2021-06-24 13:30:00,191.99,191.99,191.75,191.87,9038.0,185.2301,185.2301,184.9985,185.1143,9038.0
2021-06-24 13:35:00,191.87,191.92,191.86,191.86,3291.0,185.1143,185.1626,185.1047,185.1047,3291.0
2021-06-24 13:40:00,191.87,191.88,191.72,191.86,4131.0,185.1143,185.124,184.9696,185.1047,4131.0
2021-06-24 13:45:00,191.83,191.84,191.72,191.82,2721.0,185.0757,185.0854,184.9696,185.0661,2721.0
2021-06-24 13:50:00,191.84,191.92,191.67,191.9,8327.0,185.0854,185.1626,184.9214,185.1433,8327.0
2021-06-24 13:55:00,191.92,191.93,191.79,191.88,10858.0,185.1626,185.1722,185.0371,185.124,10858.0
2021-06-24 14:00:00,191.89,191.96,191.89,191.94,5181.0,185.1336,185.2011,185.1336,185.1818,5181.0
2021-06-24 14:05:00,191.93,191.99,191.79,191.99,18090.0,185.1722,185.2301,185.0371,185.2301,18090.0
2021-06-24 14:10:00,191.94,191.94,191.84,191.93,9773.0,185.1818,185.1818,185.0854,185.1722,9773.0
2021-06-24 14:15:00,191.93,191.98,191.82,191.85,9790.0,185.1722,185.2204,185.0661,185.095,9790.0
2021-06-24 14:20:00,191.87,191.93,191.84,191.84,5523.0,185.1143,185.1722,185.0854,185.0854,5523.0
2021-06-24 14:25:00,191.84,191.93,191.84,191.87,16896.0,185.0854,185.1722,185.0854,185.1143,16896.0
2021-06-24 14:30:00,191.86,192.0,191.85,191.93,15014.0,185.1047,185.2397,185.095,185.1722,15014.0
2021-06-24 14:35:00,191.94,191.96,191.89,191.94,12344.0,185.1818,185.2011,185.1336,185.1818,12344.0
2021-06-24 14:40:00,191.93,191.97,191.9,191.95,7900.0,185.1722,185.2108,185.1433,185.1915,7900.0
2021-06-24 14:45:00,191.95,191.98,191.76,191.77,16329.0,185.1915,185.2204,185.0082,185.0178,16329.0
2021-06-24 14:50:00,191.77,191.91,191.76,191.84,8318.0,185.0178,185.1529,185.0082,185.0854,8318.0
2021-06-24 14:55:00,191.83,191.83,191.72,191.75,10644.0,185.0757,185.0757,184.9696,184.9985,10644.0
2021-06-24 15:00:00,191.78,191.83,191.75,191.8,11910.0,185.0275,185.0757,184.9985,185.0468,11910.0
2021-06-24 15:05:00,191.8,191.85,191.77,191.78,12274.0,185.0468,185.095,185.0178,185.0275,12274.0
2021-06-24 15:10:00,191.76,192.0,191.75,191.92,11886.0,185.0082,185.2397,184.9985,185.1626,11886.0
2021-06-24 15:15:00,191.89,191.91,191.73,191.75,9062.0,185.1336,185.1529,184.9792,184.9985,9062.0
2021-06-24 15:20:00,191.75,191.86,191.73,191.84,11999.0,184.9985,185.1047,184.9792,185.0854,11999.0
2021-06-24 15:25:00,191.84,191.92,191.79,191.84,5253.0,185.0854,185.1626,185.0371,185.0854,5253.0
2021-06-24 15:30:00,191.83,192.08,191.77,191.88,23539.0,185.0757,185.3169,185.0178,185.124,23539.0
2021-06-24 15:35:00,191.93,191.93,191.85,191.88,5790.0,185.1722,185.1722,185.095,185.124,5790.0
2021-06-24 15:40:00,191.88,191.91,191.81,191.88,16167.0,185.124,185.1529,185.0564,185.124,16167.0
2021-06-24 15:45:00,191.89,191.94,191.73,191.74,25279.0,185.1336,185.1818,184.9792,184.9889,25279.0
2021-06-24 15:50:00,191.76,191.96,191.74,191.91,48553.0,185.0082,185.2011,184.9889,185.1529,48553.0
2021-06-24 15:55:00,191.91,191.91,191.45,191.51,177042.0,185.1529,185.1529,184.7091,184.767,177042.0
2021-06-25 09:30:00,191.9,192.37,191.64,191.92,35235.0,185.1433,185.5967,184.8924,185.1626,35235.0
2021-06-25 09:35:00,191.93,192.23,191.67,192.04,10026.0,185.1722,185.4616,184.9214,185.2783,10026.0
2021-06-25 09:40:00,192.03,192.3,191.82,191.88,6914.0,185.2687,185.5292,185.0661,185.124,6914.0
2021-06-25 09:45:00,191.88,192.07,191.87,191.99,11024.0,185.124,185.3073,185.1143,185.2301,11024.0
2021-06-25 09:50:00,191.96,192.25,191.92,192.25,19176.0,185.2011,185.4809,185.1626,185.4809,19176.0
2021-06-25 09:55:00,192.24,192.32,192.06,192.16,12214.0,185.4713,185.5485,185.2976,185.3941,12214.0
2021-06-25 10:00:00,192.19,192.45,192.11,192.43,6507.0,185.423,185.6739,185.3459,185.6546,6507.0
2021-06-25 10:05:00,192.48,192.75,192.35,192.37,10074.0,185.7028,185.9633,185.5774,185.5967,10074.0
2021-06-25 10:10:00,192.43,192.65,192.4,192.59,9493.0,185.6546,185.8669,185.6257,185.809,9493.0
2021-06-25 10:15:00,192.64,192.73,192.44,192.55,6473.0,185.8572,185.944,185.6642,185.7704,6473.0
2021-06-25 10:20:00,192.5,192.69,192.41,192.45,23461.0,185.7221,185.9054,185.6353,185.6739,23461.0
2021-06-25 10:25:00,192.45,192.54,192.26,192.5,12214.0,185.6739,185.7607,185.4906,185.7221,12214.0
2021-06-25 10:30:00,192.57,192.58,192.18,192.27,9885.0,185.7897,185.7993,185.4134,185.5002,9885.0
2021-06-25 10:35:00,192.24,192.25,191.79,191.9,12262.0,185.4713,185.4809,185.0371,185.1433,12262.0
2021-06-25 10:40:00,191.97,192.04,191.75,191.75,6336.0,185.2108,185.2783,184.9985,184.9985,6336.0
2021-06-25 10:45:00,191.72,191.72,191.19,191.36,11711.0,184.9696,184.9696,184.4583,184.6223,11711.0
2021-06-25 10:50:00,191.39,191.44,191.24,191.24,5919.0,184.6512,184.6995,184.5065,184.5065,5919.0
2021-06-25 10:55:00,191.25,191.49,191.17,191.42,12730.0,184.5161,184.7477,184.439,184.6802,12730.0
2021-06-25 11:00:00,191.49,191.54,191.23,191.54,23840.0,184.7477,184.7959,184.4968,184.7959,23840.0
2021-06-25 11:05:00,191.61,191.61,191.38,191.41,6450.0,184.8635,184.8635,184.6416,184.6705,6450.0
2021-06-25 11:10:00,191.46,191.85,191.39,191.83,22361.0,184.7187,185.095,184.6512,185.0757,22361.0
2021-06-25 11:15:00,191.84,191.92,191.42,191.45,8879.0,185.0854,185.1626,184.6802,184.7091,8879.0
2021-06-25 11:20:00,191.44,191.55,191.39,191.39,5926.0,184.6995,184.8056,184.6512,184.6512,5926.0
2021-06-25 11:25:00,191.39,191.54,191.36,191.53,11305.0,184.6512,184.7959,184.6223,184.7863,11305.0
2021-06-25 11:30:00,191.56,191.66,191.54,191.55,5738.0,184.8152,184.9117,184.7959,184.8056,5738.0
2021-06-25 11:35:00,191.52,191.77,191.49,191.62,4521.0,184.7766,185.0178,184.7477,184.8731,4521.0
2021-06-25 11:40:00,191.58,191.65,191.51,191.55,4443.0,184.8345,184.9021,184.767,184.8056,4443.0
2021-06-25 11:45:00,191.55,191.55,191.33,191.33,6393.0,184.8056,184.8056,184.5933,184.5933,6393.0
2021-06-25 11:50:00,191.34,191.36,191.24,191.34,5985.0,184.603,184.6223,184.5065,184.603,5985.0
2021-06-25 11:55:00,191.29,191.33,191.24,191.29,4850.0,184.5547,184.5933,184.5065,184.5547,4850.0
2021-06-25 12:00:00,191.28,191.43,191.21,191.23,8746.0,184.5451,184.6898,184.4776,184.4968,8746.0
2021-06-25 12:05:00,191.22,191.22,191.16,191.17,5076.0,184.4872,184.4872,184.4293,184.439,5076.0
2021-06-25 12:10:00,191.14,191.3,191.05,191.3,10613.0,184.41,184.5644,184.3232,184.5644,10613.0
2021-06-25 12:15:00,191.34,191.34,191.04,191.08,7938.0,184.603,184.603,184.3135,184.3521,7938.0
2021-06-25 12:20:00,191.09,191.3,191.09,191.26,4428.0,184.3618,184.5644,184.3618,184.5258,4428.0
2021-06-25 12:25:00,191.27,191.46,191.22,191.37,13329.0,184.5354,184.7187,184.4872,184.6319,13329.0
2021-06-25 12:30:00,191.43,191.43,191.28,191.29,1704.0,184.6898,184.6898,184.5451,184.5547,1704.0
2021-06-25 12:35:00,191.29,191.72,191.29,191.51,9863.0,184.5547,184.9696,184.5547,184.767,9863.0
2021-06-25 12:40:00,191.54,191.63,191.49,191.49,6046.0,184.7959,184.8828,184.7477,184.7477,6046.0
2021-06-25 12:45:00,191.43,191.62,191.43,191.61,6955.0,184.6898,184.8731,184.6898,184.8635,6955.0
2021-06-25 12:50:00,191.58,191.59,191.51,191.56,7187.0,184.8345,184.8442,184.767,184.8152,7187.0
2021-06-25 12:55:00,191.58,191.58,191.44,191.49,3607.0,184.8345,184.8345,184.6995,184.7477,3607.0
2021-06-25 13:00:00,191.49,191.58,191.49,191.57,2088.0,184.7477,184.8345,184.7477,184.8249,2088.0
2021-06-25 13:05:00,191.65,191.68,191.33,191.34,9726.0,184.9021,184.931,184.5933,184.603,9726.0
2021-06-25 13:10:00,191.34,191.41,191.3,191.41,3028.0,184.603,184.6705,184.5644,184.6705,3028.0
2021-06-25 13:15:00,191.53,191.59,191.45,191.46,14920.0,184.7863,184.8442,184.7091,184.7187,14920.0
2021-06-25 13:20:00,191.48,191.82,191.44,191.71,17568.0,184.738,185.0661,184.6995,184.9599,17568.0
2021-06-25 13:25:00,191.72,191.75,191.65,191.68,5361.0,184.9696,184.9985,184.9021,184.931,5361.0
2021-06-25 13:30:00,191.66,191.66,191.52,191.61,11955.0,184.9117,184.9117,184.7766,184.8635,11955.0
2021-06-25 13:35:00,191.56,191.68,191.5,191.59,12718.0,184.8152,184.931,184.7573,184.8442,12718.0
2021-06-25 13:40:00,191.56,191.73,191.52,191.73,14316.0,184.8152,184.9792,184.7766,184.9792,14316.0
2021-06-25 13:45:00,191.73,191.87,191.68,191.85,3909.0,184.9792,185.1143,184.931,185.095,3909.0
2021-06-25 13:50:00,191.86,191.88,191.8,191.84,9840.0,185.1047,185.124,185.0468,185.0854,9840.0
2021-06-25 13:55:00,191.83,191.85,191.63,191.64,13319.0,185.0757,185.095,184.8828,184.8924,13319.0
2021-06-25 14:00:00,191.69,191.8,191.63,191.8,8745.0,184.9407,185.0468,184.8828,185.0468,8745.0
2021-06-25 14:05:00,191.84,191.84,191.69,191.71,15131.0,185.0854,185.0854,184.9407,184.9599,15131.0
2021-06-25 14:10:00,191.71,191.74,191.65,191.74,7852.0,184.9599,184.9889,184.9021,184.9889,7852.0
2021-06-25 14:15:00,191.76,191.93,191.73,191.86,8784.0,185.0082,185.1722,184.9792,185.1047,8784.0
2021-06-25 14:20:00,191.88,191.95,191.77,191.95,5020.0,185.124,185.1915,185.0178,185.1915,5020.0
2021-06-25 14:25:00,192.0,192.04,191.81,191.83,15610.0,185.2397,185.2783,185.0564,185.0757,15610.0
2021-06-25 14:30:00,191.82,191.82,191.66,191.68,7739.0,185.0661,185.0661,184.9117,184.931,7739.0
2021-06-25 14:35:00,191.7,191.93,191.7,191.9,6312.0,184.9503,185.1722,184.9503,185.1433,6312.0
2021-06-25 14:40:00,191.86,191.89,191.79,191.87,8065.0,185.1047,185.1336,185.0371,185.1143,8065.0
2021-06-25 14:45:00,191.87,191.91,191.72,191.72,15543.0,185.1143,185.1529,184.9696,184.9696,15543.0
2021-06-25 14:50:00,191.72,192.01,191.72,191.9,20345.0,184.9696,185.2494,184.9696,185.1433,20345.0
2021-06-25 14:55:00,191.91,191.97,191.77,191.9,55718.0,185.1529,185.2108,185.0178,185.1433,55718.0
2021-06-25 15:00:00,191.94,192.09,191.88,191.88,21558.0,185.1818,185.3266,185.124,185.124,21558.0
2021-06-25 15:05:00,191.92,192.18,191.79,192.18,24083.0,185.1626,185.4134,185.0371,185.4134,24083.0
2021-06-25 15:10:00,192.14,192.15,192.02,192.11,25913.0,185.3748,185.3845,185.259,185.3459,25913.0
2021-06-25 15:15:00,192.14,192.27,192.06,192.09,24756.0,185.3748,185.5002,185.2976,185.3266,24756.0
2021-06-25 15:20:00,192.09,192.24,192.06,192.21,19933.0,185.3266,185.4713,185.2976,185.4423,19933.0
2021-06-25 15:25:00,192.21,192.24,192.11,192.14,32856.0,185.4423,185.4713,185.3459,185.3748,32856.0
2021-06-25 15:30:00,192.17,192.22,192.14,192.2,37616.0,185.4038,185.452,185.3748,185.4327,37616.0
2021-06-25 15:35:00,192.2,192.25,192.1,192.21,50803.0,185.4327,185.4809,185.3362,185.4423,50803.0
2021-06-25 15:40:00,192.23,192.37,192.08,192.23,73042.0,185.4616,185.5967,185.3169,185.4616,73042.0
2021-06-25 15:45:00,192.2,192.25,192.13,192.23,48527.0,185.4327,185.4809,185.3652,185.4616,48527.0
2021-06-25 15:50:00,192.23,192.35,192.09,192.27,82124.0,185.4616,185.5774,185.3266,185.5002,82124.0
2021-06-25 15:55:00,192.27,192.27,191.76,192.16,224098.0,185.5002,185.5002,185.0082,185.3941,224098.0
2021-06-28 09:30:00,192.95,193.62,192.75,193.44,18199.0,186.1563,186.8027,185.9633,186.629,18199.0
2021-06-28 09:35:00,193.39,193.64,192.95,193.52,11332.0,186.5808,186.822,186.1563,186.7062,11332.0
2021-06-28 09:40:00,193.52,193.52,192.72,192.73,35776.0,186.7062,186.7062,185.9344,185.944,35776.0
2021-06-28 09:45:00,192.78,192.99,191.4,191.4,17244.0,185.9923,186.1949,184.6609,184.6609,17244.0
2021-06-28 09:50:00,191.39,191.72,191.19,191.24,6019.0,184.6512,184.9696,184.4583,184.5065,6019.0
2021-06-28 09:55:00,191.18,191.21,190.63,190.84,7887.0,184.4486,184.4776,183.918,184.1206,7887.0
2021-06-28 10:00:00,190.9,191.28,190.89,190.98,9879.0,184.1785,184.5451,184.1688,184.2557,9879.0
2021-06-28 10:05:00,190.82,190.95,190.69,190.71,4143.0,184.1013,184.2267,183.9759,183.9952,4143.0
2021-06-28 10:10:00,190.75,190.84,190.63,190.84,3943.0,184.0337,184.1206,183.918,184.1206,3943.0
2021-06-28 10:15:00,190.75,190.75,190.23,190.3,5598.0,184.0337,184.0337,183.5321,183.5996,5598.0
2021-06-28 10:20:00,190.25,190.25,189.91,189.91,14683.0,183.5514,183.5514,183.2233,183.2233,14683.0
2021-06-28 10:25:00,189.95,189.99,189.67,189.92,16219.0,183.2619,183.3005,182.9918,183.233,16219.0
2021-06-28 10:30:00,189.82,189.87,189.36,189.74,15870.0,183.1365,183.1847,182.6927,183.0593,15870.0
2021-06-28 10:35:00,189.76,189.83,189.29,189.43,22296.0,183.0786,183.1461,182.6252,182.7602,22296.0
2021-06-28 10:40:00,189.52,189.59,189.08,189.14,6285.0,182.8471,182.9146,182.4225,182.4804,6285.0
2021-06-28 10:45:00,189.09,189.27,189.0,189.27,8611.0,182.4322,182.6059,182.3454,182.6059,8611.0
2021-06-28 10:50:00,189.24,189.36,189.13,189.28,7473.0,182.5769,182.6927,182.4708,182.6155,7473.0
2021-06-28 10:55:00,189.21,189.21,188.87,189.07,11480.0,182.548,182.548,182.2199,182.4129,11480.0
2021-06-28 11:00:00,189.04,189.3,189.04,189.27,8477.0,182.384,182.6348,182.384,182.6059,8477.0
2021-06-28 11:05:00,189.26,189.66,189.26,189.66,6237.0,182.5962,182.9821,182.5962,182.9821,6237.0
2021-06-28 11:10:00,189.61,189.62,189.42,189.56,8205.0,182.9339,182.9435,182.7506,182.8856,8205.0
2021-06-28 11:15:00,189.59,189.6,189.34,189.46,8765.0,182.9146,182.9242,182.6734,182.7892,8765.0
2021-06-28 11:20:00,189.4,189.5,189.34,189.37,5729.0,182.7313,182.8278,182.6734,182.7023,5729.0
2021-06-28 11:25:00,189.44,189.52,189.26,189.34,4755.0,182.7699,182.8471,182.5962,182.6734,4755.0
2021-06-28 11:30:00,189.34,189.66,189.21,189.62,17323.0,182.6734,182.9821,182.548,182.9435,17323.0
2021-06-28 11:35:00,189.63,189.63,189.33,189.37,5665.0,182.9532,182.9532,182.6637,182.7023,5665.0
2021-06-28 11:40:00,189.37,189.44,189.14,189.19,7455.0,182.7023,182.7699,182.4804,182.5287,7455.0
2021-06-28 11:45:00,189.18,189.18,189.0,189.01,5473.0,182.519,182.519,182.3454,182.355,5473.0
2021-06-28 11:50:00,189.03,189.06,188.88,189.06,8389.0,182.3743,182.4033,182.2296,182.4033,8389.0
2021-06-28 11:55:00,189.08,189.08,188.87,188.9,13052.0,182.4225,182.4225,182.2199,182.2489,13052.0
2021-06-28 12:00:00,188.92,189.06,188.91,189.03,14822.0,182.2682,182.4033,182.2585,182.3743,14822.0
2021-06-28 12:05:00,189.09,189.3,188.99,189.11,9028.0,182.4322,182.6348,182.3357,182.4515,9028.0
2021-06-28 12:10:00,189.14,189.21,188.92,188.93,7409.0,182.4804,182.548,182.2682,182.2778,7409.0
2021-06-28 12:15:00,188.96,189.01,188.85,188.93,6022.0,182.3068,182.355,182.2006,182.2778,6022.0
2021-06-28 12:20:00,188.82,188.85,188.62,188.75,11231.0,182.1717,182.2006,181.9787,182.1042,11231.0
2021-06-28 12:25:00,188.73,188.86,188.73,188.75,5618.0,182.0849,182.2103,182.0849,182.1042,5618.0
2021-06-28 12:30:00,188.78,188.81,188.69,188.76,3830.0,182.1331,182.1621,182.0463,182.1138,3830.0
2021-06-28 12:35:00,188.82,188.89,188.64,188.64,3905.0,182.1717,182.2392,181.998,181.998,3905.0
2021-06-28 12:40:00,188.65,188.77,188.64,188.65,17010.0,182.0077,182.1235,181.998,182.0077,17010.0
2021-06-28 12:45:00,188.66,188.66,188.53,188.65,4392.0,182.0173,182.0173,181.8919,182.0077,4392.0
2021-06-28 12:50:00,188.61,188.64,188.55,188.57,5810.0,181.9691,181.998,181.9112,181.9305,5810.0
2021-06-28 12:55:00,188.54,188.54,188.29,188.34,6562.0,181.9016,181.9016,181.6604,181.7086,6562.0
2021-06-28 13:00:00,188.31,188.43,188.26,188.37,5169.0,181.6797,181.7954,181.6314,181.7375,5169.0
2021-06-28 13:05:00,188.4,188.44,188.3,188.3,4896.0,181.7665,181.8051,181.67,181.67,4896.0
2021-06-28 13:10:00,188.28,188.36,188.24,188.29,3898.0,181.6507,181.7279,181.6121,181.6604,3898.0
2021-06-28 13:15:00,188.28,188.54,188.28,188.36,9422.0,181.6507,181.9016,181.6507,181.7279,9422.0
2021-06-28 13:20:00,188.38,188.49,188.3,188.35,4997.0,181.7472,181.8533,181.67,181.7183,4997.0
2021-06-28 13:25:00,188.35,188.36,188.15,188.18,6257.0,181.7183,181.7279,181.5253,181.5542,6257.0
2021-06-28 13:30:00,188.17,188.39,188.12,188.39,3546.0,181.5446,181.7568,181.4964,181.7568,3546.0
2021-06-28 13:35:00,188.45,188.88,188.44,188.86,12091.0,181.8147,182.2296,181.8051,182.2103,12091.0
2021-06-28 13:40:00,188.86,188.93,188.78,188.85,8621.0,182.2103,182.2778,182.1331,182.2006,8621.0
2021-06-28 13:45:00,188.89,189.08,188.85,189.08,4769.0,182.2392,182.4225,182.2006,182.4225,4769.0
2021-06-28 13:50:00,189.09,189.19,189.09,189.17,6759.0,182.4322,182.5287,182.4322,182.5094,6759.0
2021-06-28 13:55:00,189.2,189.3,189.13,189.3,5878.0,182.5383,182.6348,182.4708,182.6348,5878.0
2021-06-28 14:00:00,189.21,189.51,189.19,189.44,6220.0,182.548,182.8374,182.5287,182.7699,6220.0
2021-06-28 14:05:00,189.48,189.53,189.37,189.52,4582.0,182.8085,182.8567,182.7023,182.8471,4582.0
2021-06-28 14:10:00,189.5,189.51,189.41,189.44,4079.0,182.8278,182.8374,182.7409,182.7699,4079.0
2021-06-28 14:15:00,189.46,189.62,189.33,189.6,7907.0,182.7892,182.9435,182.6637,182.9242,7907.0
2021-06-28 14:20:00,189.6,189.74,189.57,189.7,5743.0,182.9242,183.0593,182.8953,183.0207,5743.0
2021-06-28 14:25:00,189.71,189.71,189.6,189.68,5877.0,183.0304,183.0304,182.9242,183.0014,5877.0
2021-06-28 14:30:00,189.72,189.98,189.71,189.91,16616.0,183.04,183.2909,183.0304,183.2233,16616.0
2021-06-28 14:35:00,189.88,189.9,189.8,189.89,5230.0,183.1944,183.2137,183.1172,183.204,5230.0
2021-06-28 14:40:00,189.85,189.98,189.81,189.91,6182.0,183.1654,183.2909,183.1268,183.2233,6182.0
2021-06-28 14:45:00,189.94,190.08,189.94,190.07,9316.0,183.2523,183.3873,183.2523,183.3777,9316.0
2021-06-28 14:50:00,190.13,190.17,190.02,190.02,4739.0,183.4356,183.4742,183.3295,183.3295,4739.0
2021-06-28 14:55:00,189.99,190.01,189.85,189.88,7377.0,183.3005,183.3198,183.1654,183.1944,7377.0
2021-06-28 15:00:00,189.92,189.94,189.77,189.81,6901.0,183.233,183.2523,183.0883,183.1268,6901.0
2021-06-28 15:05:00,189.83,189.83,189.68,189.68,4470.0,183.1461,183.1461,183.0014,183.0014,4470.0
2021-06-28 15:10:00,189.64,189.64,189.46,189.57,4506.0,182.9628,182.9628,182.7892,182.8953,4506.0
2021-06-28 15:15:00,189.6,189.68,189.53,189.65,8657.0,182.9242,183.0014,182.8567,182.9725,8657.0
2021-06-28 15:20:00,189.64,189.85,189.63,189.63,11450.0,182.9628,183.1654,182.9532,182.9532,11450.0
2021-06-28 15:25:00,189.67,189.73,189.55,189.64,6567.0,182.9918,183.0497,182.876,182.9628,6567.0
2021-06-28 15:30:00,189.6,189.65,189.5,189.55,10295.0,182.9242,182.9725,182.8278,182.876,10295.0
2021-06-28 15:35:00,189.53,189.59,189.36,189.41,9696.0,182.8567,182.9146,182.6927,182.7409,9696.0
2021-06-28 15:40:00,189.43,189.59,189.29,189.29,21282.0,182.7602,182.9146,182.6252,182.6252,21282.0
2021-06-28 15:45:00,189.29,189.35,189.18,189.34,23052.0,182.6252,182.683,182.519,182.6734,23052.0
2021-06-28 15:50:00,189.31,189.71,189.29,189.59,47114.0,182.6445,183.0304,182.6252,182.9146,47114.0
2021-06-28 15:55:00,189.57,189.71,189.45,189.64,67540.0,182.8953,183.0304,182.7795,182.9628,67540.0
2021-06-29 09:30:00,189.97,190.78,189.7,190.61,59672.0,183.2812,184.0627,183.0207,183.8987,59672.0
2021-06-29 09:35:00,190.71,190.76,190.48,190.5,3591.0,183.9952,184.0434,183.7733,183.7926,3591.0
2021-06-29 09:40:00,190.67,190.69,190.14,190.38,4122.0,183.9566,183.9759,183.4452,183.6768,4122.0
2021-06-29 09:45:00,190.34,190.64,190.11,190.35,8582.0,183.6382,183.9276,183.4163,183.6478,8582.0
2021-06-29 09:50:00,190.24,190.24,189.76,189.84,2900.0,183.5417,183.5417,183.0786,183.1558,2900.0
2021-06-29 09:55:00,189.78,190.0,189.78,189.91,2979.0,183.0979,183.3102,183.0979,183.2233,2979.0
2021-06-29 10:00:00,190.01,190.2,189.91,190.2,7367.0,183.3198,183.5031,183.2233,183.5031,7367.0
2021-06-29 10:05:00,190.15,190.27,190.0,190.03,5660.0,183.4549,183.5706,183.3102,183.3391,5660.0
2021-06-29 10:10:00,190.0,190.22,189.95,190.16,30519.0,183.3102,183.5224,183.2619,183.4645,30519.0
2021-06-29 10:15:00,190.19,190.31,189.78,189.96,4829.0,183.4935,183.6092,183.0979,183.2716,4829.0
2021-06-29 10:20:00,190.07,190.07,189.78,189.96,2534.0,183.3777,183.3777,183.0979,183.2716,2534.0
2021-06-29 10:25:00,189.96,190.01,189.74,189.88,8678.0,183.2716,183.3198,183.0593,183.1944,8678.0
2021-06-29 10:30:00,190.07,190.31,190.07,190.31,3895.0,183.3777,183.6092,183.3777,183.6092,3895.0
2021-06-29 10:35:00,190.26,190.26,190.03,190.15,3695.0,183.561,183.561,183.3391,183.4549,3695.0
2021-06-29 10:40:00,190.09,190.15,189.91,189.96,3021.0,183.397,183.4549,183.2233,183.2716,3021.0
2021-06-29 10:45:00,189.89,189.89,189.75,189.89,2990.0,183.204,183.204,183.069,183.204,2990.0
2021-06-29 10:50:00,189.81,189.83,189.42,189.5,3592.0,183.1268,183.1461,182.7506,182.8278,3592.0
2021-06-29 10:55:00,189.56,189.56,189.39,189.45,3733.0,182.8856,182.8856,182.7216,182.7795,3733.0
2021-06-29 11:00:00,189.42,189.61,189.39,189.55,2835.0,182.7506,182.9339,182.7216,182.876,2835.0
2021-06-29 11:05:00,189.55,189.61,189.44,189.61,3503.0,182.876,182.9339,182.7699,182.9339,3503.0
2021-06-29 11:10:00,189.63,189.83,189.62,189.83,1197.0,182.9532,183.1461,182.9435,183.1461,1197.0
2021-06-29 11:15:00,189.72,189.95,189.71,189.71,24428.0,183.04,183.2619,183.0304,183.0304,24428.0
2021-06-29 11:20:00,189.77,190.25,189.77,190.19,9672.0,183.0883,183.5514,183.0883,183.4935,9672.0
2021-06-29 11:25:00,190.1,190.1,189.71,189.82,10512.0,183.4066,183.4066,183.0304,183.1365,10512.0
2021-06-29 11:30:00,189.79,190.04,189.78,189.92,1902.0,183.1076,183.3487,183.0979,183.233,1902.0
2021-06-29 11:35:00,189.84,189.84,189.73,189.75,2274.0,183.1558,183.1558,183.0497,183.069,2274.0
2021-06-29 11:40:00,189.77,189.77,189.62,189.66,3446.0,183.0883,183.0883,182.9435,182.9821,3446.0
2021-06-29 11:45:00,189.63,189.74,189.5,189.52,2669.0,182.9532,183.0593,182.8278,182.8471,2669.0
2021-06-29 11:50:00,189.5,189.5,189.4,189.44,2411.0,182.8278,182.8278,182.7313,182.7699,2411.0
2021-06-29 11:55:00,189.35,189.52,189.35,189.46,2034.0,182.683,182.8471,182.683,182.7892,2034.0
2021-06-29 12:00:00,189.45,189.45,189.25,189.29,2901.0,182.7795,182.7795,182.5866,182.6252,2901.0
2021-06-29 12:05:00,189.26,189.32,189.15,189.15,2606.0,182.5962,182.6541,182.4901,182.4901,2606.0
2021-06-29 12:10:00,189.13,189.16,189.03,189.05,1724.0,182.4708,182.4997,182.3743,182.3936,1724.0
2021-06-29 12:15:00,188.99,189.08,188.94,188.94,4139.0,182.3357,182.4225,182.2875,182.2875,4139.0
2021-06-29 12:20:00,188.94,189.07,188.82,189.07,4588.0,182.2875,182.4129,182.1717,182.4129,4588.0
2021-06-29 12:25:00,189.06,189.22,189.06,189.14,3033.0,182.4033,182.5576,182.4033,182.4804,3033.0
2021-06-29 12:30:00,189.09,189.13,188.94,188.95,4443.0,182.4322,182.4708,182.2875,182.2971,4443.0
2021-06-29 12:35:00,188.92,188.92,188.68,188.81,1715.0,182.2682,182.2682,182.0366,182.1621,1715.0
2021-06-29 12:40:00,188.84,188.86,188.71,188.71,2123.0,182.191,182.2103,182.0656,182.0656,2123.0
2021-06-29 12:45:00,188.75,188.76,188.59,188.76,1592.0,182.1042,182.1138,181.9498,182.1138,1592.0
2021-06-29 12:50:00,188.72,188.87,188.68,188.68,3975.0,182.0752,182.2199,182.0366,182.0366,3975.0
2021-06-29 12:55:00,188.72,188.82,188.69,188.71,1882.0,182.0752,182.1717,182.0463,182.0656,1882.0
2021-06-29 13:00:00,188.75,188.9,188.55,188.88,11189.0,182.1042,182.2489,181.9112,182.2296,11189.0
2021-06-29 13:05:00,188.84,188.96,188.64,188.68,3978.0,182.191,182.3068,181.998,182.0366,3978.0
2021-06-29 13:10:00,188.68,188.78,188.52,188.71,5108.0,182.0366,182.1331,181.8823,182.0656,5108.0
2021-06-29 13:15:00,188.64,188.75,188.63,188.72,3007.0,181.998,182.1042,181.9884,182.0752,3007.0
2021-06-29 13:20:00,188.67,188.67,188.39,188.39,3862.0,182.027,182.027,181.7568,181.7568,3862.0
2021-06-29 13:25:00,188.36,188.44,188.26,188.26,4978.0,181.7279,181.8051,181.6314,181.6314,4978.0
2021-06-29 13:30:00,188.28,188.28,188.16,188.24,3447.0,181.6507,181.6507,181.5349,181.6121,3447.0
2021-06-29 13:35:00,188.15,188.26,188.13,188.18,3192.0,181.5253,181.6314,181.506,181.5542,3192.0
2021-06-29 13:40:00,188.19,188.27,188.15,188.2,2786.0,181.5639,181.6411,181.5253,181.5735,2786.0
2021-06-29 13:45:00,188.22,188.22,188.09,188.2,5404.0,181.5928,181.5928,181.4674,181.5735,5404.0
2021-06-29 13:50:00,188.22,188.28,188.14,188.17,2825.0,181.5928,181.6507,181.5156,181.5446,2825.0
2021-06-29 13:55:00,188.17,188.36,188.16,188.29,4696.0,181.5446,181.7279,181.5349,181.6604,4696.0
2021-06-29 14:00:00,188.29,188.31,187.86,187.99,14221.0,181.6604,181.6797,181.2455,181.3709,14221.0
2021-06-29 14:05:00,187.99,188.11,187.95,188.11,5509.0,181.3709,181.4867,181.3323,181.4867,5509.0
2021-06-29 14:10:00,188.11,188.19,187.97,188.01,15032.0,181.4867,181.5639,181.3516,181.3902,15032.0
2021-06-29 14:15:00,187.99,188.13,187.98,188.12,5706.0,181.3709,181.506,181.3613,181.4964,5706.0
2021-06-29 14:20:00,188.14,188.15,187.97,187.99,8688.0,181.5156,181.5253,181.3516,181.3709,8688.0
2021-06-29 14:25:00,187.96,188.03,187.77,187.83,8308.0,181.342,181.4095,181.1587,181.2166,8308.0
2021-06-29 14:30:00,187.8,188.01,187.8,187.98,5411.0,181.1876,181.3902,181.1876,181.3613,5411.0
2021-06-29 14:35:00,187.95,188.0,187.82,187.83,7567.0,181.3323,181.3806,181.2069,181.2166,7567.0
2021-06-29 14:40:00,187.86,187.86,187.61,187.63,9292.0,181.2455,181.2455,181.0043,181.0236,9292.0
2021-06-29 14:45:00,187.58,187.6,187.42,187.6,9506.0,180.9754,180.9947,180.821,180.9947,9506.0
2021-06-29 14:50:00,187.58,187.67,187.46,187.62,5911.0,180.9754,181.0622,180.8596,181.014,5911.0
2021-06-29 14:55:00,187.66,187.7,187.51,187.67,7294.0,181.0525,181.0911,180.9078,181.0622,7294.0
2021-06-29 15:00:00,187.7,187.74,187.63,187.67,7581.0,181.0911,181.1297,181.0236,181.0622,7581.0
2021-06-29 15:05:00,187.67,187.82,187.66,187.7,9143.0,181.0622,181.2069,181.0525,181.0911,9143.0
2021-06-29 15:10:00,187.66,187.86,187.64,187.69,16906.0,181.0525,181.2455,181.0333,181.0815,16906.0
2021-06-29 15:15:00,187.66,187.66,187.49,187.57,5624.0,181.0525,181.0525,180.8885,180.9657,5624.0
2021-06-29 15:20:00,187.53,187.77,187.45,187.77,6353.0,180.9271,181.1587,180.8499,181.1587,6353.0
2021-06-29 15:25:00,187.77,187.81,187.68,187.7,11735.0,181.1587,181.1973,181.0718,181.0911,11735.0
2021-06-29 15:30:00,187.68,187.81,187.59,187.76,40287.0,181.0718,181.1973,180.985,181.149,40287.0
2021-06-29 15:35:00,187.76,187.98,187.75,187.86,16045.0,181.149,181.3613,181.1394,181.2455,16045.0
2021-06-29 15:40:00,187.84,187.85,187.61,187.71,18907.0,181.2262,181.2359,181.0043,181.1008,18907.0
2021-06-29 15:45:00,187.7,187.83,187.52,187.63,24965.0,181.0911,181.2166,180.9175,181.0236,24965.0
2021-06-29 15:50:00,187.65,187.78,187.55,187.66,33437.0,181.0429,181.1683,180.9464,181.0525,33437.0
2021-06-29 15:55:00,187.63,187.79,187.41,187.52,73261.0,181.0236,181.178,180.8113,180.9175,73261.0
2021-06-30 09:30:00,188.16,188.22,187.81,188.0,17787.0,181.5349,181.5928,181.1973,181.3806,17787.0
2021-06-30 09:35:00,187.98,187.99,186.95,186.95,7924.0,181.3613,181.3709,180.3675,180.3675,7924.0
2021-06-30 09:40:00,187.05,187.43,186.9,187.42,9446.0,180.464,180.8306,180.3193,180.821,9446.0
2021-06-30 09:45:00,187.34,187.46,187.0,187.34,6790.0,180.7438,180.8596,180.4158,180.7438,6790.0
2021-06-30 09:50:00,187.25,187.4,187.06,187.27,2509.0,180.657,180.8017,180.4737,180.6763,2509.0
2021-06-30 09:55:00,187.38,187.4,186.94,187.01,9284.0,180.7824,180.8017,180.3579,180.4254,9284.0
2021-06-30 10:00:00,187.18,187.32,187.07,187.25,6263.0,180.5894,180.7245,180.4833,180.657,6263.0
2021-06-30 10:05:00,187.25,187.39,187.15,187.15,8596.0,180.657,180.7921,180.5605,180.5605,8596.0
2021-06-30 10:10:00,187.18,187.3,187.07,187.14,59049.0,180.5894,180.7052,180.4833,180.5509,59049.0
2021-06-30 10:15:00,187.14,187.24,186.8,186.8,10332.0,180.5509,180.6473,180.2228,180.2228,10332.0
2021-06-30 10:20:00,186.89,187.06,186.89,186.99,4687.0,180.3097,180.4737,180.3097,180.4061,4687.0
2021-06-30 10:25:00,186.98,187.18,186.87,187.18,9859.0,180.3965,180.5894,180.2904,180.5894,9859.0
2021-06-30 10:30:00,187.28,187.7,187.28,187.64,24397.0,180.6859,181.0911,180.6859,181.0333,24397.0
2021-06-30 10:35:00,187.65,187.65,187.5,187.58,24554.0,181.0429,181.0429,180.8982,180.9754,24554.0
2021-06-30 10:40:00,187.59,187.92,187.41,187.7,40013.0,180.985,181.3034,180.8113,181.0911,40013.0
2021-06-30 10:45:00,187.72,187.78,187.61,187.75,11059.0,181.1104,181.1683,181.0043,181.1394,11059.0
2021-06-30 10:50:00,187.71,187.99,187.7,187.8,8550.0,181.1008,181.3709,181.0911,181.1876,8550.0
2021-06-30 10:55:00,187.95,188.0,187.85,187.99,8826.0,181.3323,181.3806,181.2359,181.3709,8826.0
2021-06-30 11:00:00,188.0,188.0,187.87,187.96,5975.0,181.3806,181.3806,181.2552,181.342,5975.0
2021-06-30 11:05:00,187.94,188.04,187.82,187.96,8017.0,181.3227,181.4192,181.2069,181.342,8017.0
2021-06-30 11:10:00,187.95,187.98,187.8,187.84,7906.0,181.3323,181.3613,181.1876,181.2262,7906.0
2021-06-30 11:15:00,187.87,187.92,187.75,187.78,5829.0,181.2552,181.3034,181.1394,181.1683,5829.0
2021-06-30 11:20:00,187.75,187.97,187.75,187.8,3789.0,181.1394,181.3516,181.1394,181.1876,3789.0
2021-06-30 11:25:00,187.86,187.96,187.77,187.95,5330.0,181.2455,181.342,181.1587,181.3323,5330.0
2021-06-30 11:30:00,187.99,188.17,187.99,188.17,2871.0,181.3709,181.5446,181.3709,181.5446,2871.0
2021-06-30 11:35:00,188.11,188.25,188.04,188.22,4371.0,181.4867,181.6218,181.4192,181.5928,4371.0
2021-06-30 11:40:00,188.2,188.28,188.06,188.23,6849.0,181.5735,181.6507,181.4385,181.6025,6849.0
2021-06-30 11:45:00,188.22,188.25,188.07,188.17,4674.0,181.5928,181.6218,181.4481,181.5446,4674.0
2021-06-30 11:50:00,188.29,188.29,188.02,188.05,5530.0,181.6604,181.6604,181.3999,181.4288,5530.0
2021-06-30 11:55:00,188.06,188.1,187.98,187.99,1856.0,181.4385,181.4771,181.3613,181.3709,1856.0
2021-06-30 12:00:00,187.95,188.0,187.84,187.91,6055.0,181.3323,181.3806,181.2262,181.2937,6055.0
2021-06-30 12:05:00,188.02,188.58,187.96,188.52,27295.0,181.3999,181.9402,181.342,181.8823,27295.0
2021-06-30 12:10:00,188.49,188.72,188.45,188.66,43396.0,181.8533,182.0752,181.8147,182.0173,43396.0
2021-06-30 12:15:00,188.66,188.66,188.35,188.41,17655.0,182.0173,182.0173,181.7183,181.7761,17655.0
2021-06-30 12:20:00,188.42,188.42,188.16,188.25,2459.0,181.7858,181.7858,181.5349,181.6218,2459.0
2021-06-30 12:25:00,188.14,188.14,188.0,188.0,1260.0,181.5156,181.5156,181.3806,181.3806,1260.0
2021-06-30 12:30:00,187.98,188.2,187.97,188.12,2009.0,181.3613,181.5735,181.3516,181.4964,2009.0
2021-06-30 12:35:00,188.14,188.19,188.06,188.06,2700.0,181.5156,181.5639,181.4385,181.4385,2700.0
2021-06-30 12:40:00,188.1,188.17,188.06,188.07,2500.0,181.4771,181.5446,181.4385,181.4481,2500.0
2021-06-30 12:45:00,188.07,188.37,188.07,188.27,3210.0,181.4481,181.7375,181.4481,181.6411,3210.0
2021-06-30 12:50:00,188.27,188.28,188.09,188.1,2200.0,181.6411,181.6507,181.4674,181.4771,2200.0
2021-06-30 12:55:00,188.07,188.11,188.0,188.09,1915.0,181.4481,181.4867,181.3806,181.4674,1915.0
2021-06-30 13:00:00,188.1,188.14,187.99,188.1,3075.0,181.4771,181.5156,181.3709,181.4771,3075.0
2021-06-30 13:05:00,188.06,188.11,188.0,188.07,1992.0,181.4385,181.4867,181.3806,181.4481,1992.0
2021-06-30 13:10:00,188.05,188.13,187.99,187.99,3185.0,181.4288,181.506,181.3709,181.3709,3185.0
2021-06-30 13:15:00,188.04,188.13,188.04,188.09,2139.0,181.4192,181.506,181.4192,181.4674,2139.0
2021-06-30 13:20:00,188.06,188.06,188.03,188.03,646.0,181.4385,181.4385,181.4095,181.4095,646.0
2021-06-30 13:25:00,188.09,188.1,188.02,188.08,2756.0,181.4674,181.4771,181.3999,181.4578,2756.0
2021-06-30 13:30:00,188.06,188.1,188.02,188.1,1640.0,181.4385,181.4771,181.3999,181.4771,1640.0
2021-06-30 13:35:00,188.06,188.19,188.03,188.19,2220.0,181.4385,181.5639,181.4095,181.5639,2220.0
2021-06-30 13:40:00,188.16,188.17,188.02,188.15,4278.0,181.5349,181.5446,181.3999,181.5253,4278.0
2021-06-30 13:45:00,188.11,188.11,188.05,188.05,1000.0,181.4867,181.4867,181.4288,181.4288,1000.0
2021-06-30 13:50:00,188.04,188.11,187.93,188.06,3501.0,181.4192,181.4867,181.313,181.4385,3501.0
2021-06-30 13:55:00,188.04,188.04,187.92,187.97,3161.0,181.4192,181.4192,181.3034,181.3516,3161.0
2021-06-30 14:00:00,187.99,188.13,187.95,188.04,1905.0,181.3709,181.506,181.3323,181.4192,1905.0
2021-06-30 14:05:00,188.06,188.08,187.85,187.89,3398.0,181.4385,181.4578,181.2359,181.2744,3398.0
2021-06-30 14:10:00,187.83,187.87,187.76,187.78,2096.0,181.2166,181.2552,181.149,181.1683,2096.0
2021-06-30 14:15:00,187.81,187.85,187.77,187.81,7718.0,181.1973,181.2359,181.1587,181.1973,7718.0
2021-06-30 14:20:00,187.83,187.86,187.79,187.81,3599.0,181.2166,181.2455,181.178,181.1973,3599.0
2021-06-30 14:25:00,187.79,187.81,187.7,187.79,5417.0,181.178,181.1973,181.0911,181.178,5417.0
2021-06-30 14:30:00,187.81,188.07,187.79,187.86,8815.0,181.1973,181.4481,181.178,181.2455,8815.0
2021-06-30 14:35:00,187.86,187.89,187.77,187.77,2451.0,181.2455,181.2744,181.1587,181.1587,2451.0
2021-06-30 14:40:00,187.78,187.85,187.74,187.85,11771.0,181.1683,181.2359,181.1297,181.2359,11771.0
2021-06-30 14:45:00,187.81,187.9,187.8,187.84,11075.0,181.1973,181.2841,181.1876,181.2262,11075.0
2021-06-30 14:50:00,187.83,187.84,187.5,187.54,5417.0,181.2166,181.2262,180.8982,180.9368,5417.0
2021-06-30 14:55:00,187.58,187.71,187.56,187.66,5545.0,180.9754,181.1008,180.9561,181.0525,5545.0
2021-06-30 15:00:00,187.66,187.68,187.6,187.67,3817.0,181.0525,181.0718,180.9947,181.0622,3817.0
2021-06-30 15:05:00,187.65,187.68,187.61,187.61,2500.0,181.0429,181.0718,181.0043,181.0043,2500.0
2021-06-30 15:10:00,187.62,187.62,187.48,187.56,12496.0,181.014,181.014,180.8789,180.9561,12496.0
2021-06-30 15:15:00,187.55,187.61,187.52,187.53,4603.0,180.9464,181.0043,180.9175,180.9271,4603.0
2021-06-30 15:20:00,187.55,187.71,187.53,187.6,10039.0,180.9464,181.1008,180.9271,180.9947,10039.0
2021-06-30 15:25:00,187.58,187.61,187.51,187.58,6365.0,180.9754,181.0043,180.9078,180.9754,6365.0
2021-06-30 15:30:00,187.57,187.87,187.52,187.84,12703.0,180.9657,181.2552,180.9175,181.2262,12703.0
2021-06-30 15:35:00,187.83,187.89,187.72,187.81,12643.0,181.2166,181.2744,181.1104,181.1973,12643.0
2021-06-30 15:40:00,187.83,187.93,187.74,187.89,12653.0,181.2166,181.313,181.1297,181.2744,12653.0
2021-06-30 15:45:00,187.86,187.89,187.68,187.78,19880.0,181.2455,181.2744,181.0718,181.1683,19880.0
2021-06-30 15:50:00,187.75,187.88,187.62,187.86,68148.0,181.1394,181.2648,181.014,181.2455,68148.0
2021-06-30 15:55:00,187.81,188.15,187.53,187.53,107583.0,181.1973,181.5253,180.9271,180.9271,107583.0
2021-07-01 09:30:00,187.89,188.89,187.67,188.63,34685.0,181.2744,182.2392,181.0622,181.9884,34685.0
2021-07-01 09:35:00,188.63,188.63,188.17,188.52,8448.0,181.9884,181.9884,181.5446,181.8823,8448.0
2021-07-01 09:40:00,188.34,189.71,188.34,189.56,35552.0,181.7086,183.0304,181.7086,182.8856,35552.0
2021-07-01 09:45:00,189.75,189.84,189.35,189.53,12440.0,183.069,183.1558,182.683,182.8567,12440.0
2021-07-01 09:50:00,189.49,189.71,189.35,189.49,18688.0,182.8181,183.0304,182.683,182.8181,18688.0
2021-07-01 09:55:00,189.41,189.95,189.41,189.84,11619.0,182.7409,183.2619,182.7409,183.1558,11619.0
2021-07-01 10:00:00,189.78,189.97,189.73,189.89,3645.0,183.0979,183.2812,183.0497,183.204,3645.0
2021-07-01 10:05:00,189.9,189.95,189.61,189.72,16879.0,183.2137,183.2619,182.9339,183.04,16879.0
2021-07-01 10:10:00,189.75,189.87,189.63,189.76,6370.0,183.069,183.1847,182.9532,183.0786,6370.0
2021-07-01 10:15:00,189.76,189.8,189.6,189.76,6097.0,183.0786,183.1172,182.9242,183.0786,6097.0
2021-07-01 10:20:00,189.69,189.93,189.5,189.93,23275.0,183.0111,183.2426,182.8278,183.2426,23275.0
2021-07-01 10:25:00,189.79,190.0,189.78,189.97,36056.0,183.1076,183.3102,183.0979,183.2812,36056.0
2021-07-01 10:30:00,190.01,190.03,189.74,189.85,8773.0,183.3198,183.3391,183.0593,183.1654,8773.0
2021-07-01 10:35:00,189.89,189.9,189.47,189.47,10214.0,183.204,183.2137,182.7988,182.7988,10214.0
2021-07-01 10:40:00,189.46,189.74,189.42,189.74,5261.0,182.7892,183.0593,182.7506,183.0593,5261.0
2021-07-01 10:45:00,189.72,190.2,189.69,190.12,25299.0,183.04,183.5031,183.0111,183.4259,25299.0
2021-07-01 10:50:00,190.11,190.19,189.89,190.12,7141.0,183.4163,183.4935,183.204,183.4259,7141.0
2021-07-01 10:55:00,190.12,190.12,189.94,190.02,6576.0,183.4259,183.4259,183.2523,183.3295,6576.0
2021-07-01 11:00:00,189.98,190.18,189.98,190.11,4372.0,183.2909,183.4838,183.2909,183.4163,4372.0
2021-07-01 11:05:00,190.06,190.41,189.98,190.41,25282.0,183.368,183.7057,183.2909,183.7057,25282.0
2021-07-01 11:10:00,190.41,190.41,190.27,190.34,3414.0,183.7057,183.7057,183.5706,183.6382,3414.0
2021-07-01 11:15:00,190.25,190.61,190.25,190.43,14245.0,183.5514,183.8987,183.5514,183.725,14245.0
2021-07-01 11:20:00,190.46,190.49,190.22,190.33,4954.0,183.754,183.7829,183.5224,183.6285,4954.0
2021-07-01 11:25:00,190.35,190.49,190.32,190.46,3852.0,183.6478,183.7829,183.6189,183.754,3852.0
2021-07-01 11:30:00,190.5,190.51,190.35,190.37,5526.0,183.7926,183.8022,183.6478,183.6671,5526.0
2021-07-01 11:35:00,190.4,190.51,190.39,190.51,33951.0,183.6961,183.8022,183.6864,183.8022,33951.0
2021-07-01 11:40:00,190.47,190.49,190.35,190.4,4223.0,183.7636,183.7829,183.6478,183.6961,4223.0
2021-07-01 11:45:00,190.37,190.37,190.25,190.26,4453.0,183.6671,183.6671,183.5514,183.561,4453.0
2021-07-01 11:50:00,190.3,190.5,190.28,190.31,6935.0,183.5996,183.7926,183.5803,183.6092,6935.0
2021-07-01 11:55:00,190.28,190.41,190.28,190.37,2956.0,183.5803,183.7057,183.5803,183.6671,2956.0
2021-07-01 12:00:00,190.39,190.45,190.28,190.32,5362.0,183.6864,183.7443,183.5803,183.6189,5362.0
2021-07-01 12:05:00,190.35,190.44,190.31,190.44,4189.0,183.6478,183.7347,183.6092,183.7347,4189.0
2021-07-01 12:10:00,190.41,190.51,190.31,190.35,14074.0,183.7057,183.8022,183.6092,183.6478,14074.0
2021-07-01 12:15:00,190.36,190.53,190.33,190.47,9109.0,183.6575,183.8215,183.6285,183.7636,9109.0
2021-07-01 12:20:00,190.4,190.43,190.38,190.42,6654.0,183.6961,183.725,183.6768,183.7154,6654.0
2021-07-01 12:25:00,190.44,190.47,190.32,190.35,11252.0,183.7347,183.7636,183.6189,183.6478,11252.0
2021-07-01 12:30:00,190.36,190.53,190.33,190.49,11582.0,183.6575,183.8215,183.6285,183.7829,11582.0
2021-07-01 12:35:00,190.49,190.49,190.38,190.38,4254.0,183.7829,183.7829,183.6768,183.6768,4254.0
2021-07-01 12:40:00,190.4,190.53,190.39,190.53,3991.0,183.6961,183.8215,183.6864,183.8215,3991.0
2021-07-01 12:45:00,190.49,190.66,190.43,190.66,5572.0,183.7829,183.9469,183.725,183.9469,5572.0
2021-07-01 12:50:00,190.75,191.02,190.73,191.02,8659.0,184.0337,184.2942,184.0145,184.2942,8659.0
2021-07-01 12:55:00,191.07,191.33,191.04,191.32,5298.0,184.3425,184.5933,184.3135,184.5837,5298.0
2021-07-01 13:00:00,191.31,191.31,191.07,191.2,3949.0,184.574,184.574,184.3425,184.4679,3949.0
2021-07-01 13:05:00,191.25,191.41,191.21,191.25,6315.0,184.5161,184.6705,184.4776,184.5161,6315.0
2021-07-01 13:10:00,191.28,191.34,191.19,191.31,2463.0,184.5451,184.603,184.4583,184.574,2463.0
2021-07-01 13:15:00,191.32,191.32,190.94,190.94,18238.0,184.5837,184.5837,184.2171,184.2171,18238.0
2021-07-01 13:20:00,191.0,191.1,191.0,191.02,5052.0,184.2749,184.3714,184.2749,184.2942,5052.0
2021-07-01 13:25:00,191.01,191.12,190.96,190.99,12842.0,184.2846,184.3907,184.2364,184.2653,12842.0
2021-07-01 13:30:00,190.97,191.07,190.9,191.04,4807.0,184.246,184.3425,184.1785,184.3135,4807.0
2021-07-01 13:35:00,190.98,191.07,190.93,191.07,4252.0,184.2557,184.3425,184.2074,184.3425,4252.0
2021-07-01 13:40:00,191.04,191.06,190.89,191.03,5785.0,184.3135,184.3328,184.1688,184.3039,5785.0
2021-07-01 13:45:00,191.03,191.1,191.02,191.03,10436.0,184.3039,184.3714,184.2942,184.3039,10436.0
2021-07-01 13:50:00,191.02,191.11,190.99,191.02,9743.0,184.2942,184.3811,184.2653,184.2942,9743.0
2021-07-01 13:55:00,191.03,191.08,190.99,191.05,5898.0,184.3039,184.3521,184.2653,184.3232,5898.0
2021-07-01 14:00:00,191.08,191.08,190.92,190.95,8224.0,184.3521,184.3521,184.1978,184.2267,8224.0
2021-07-01 14:05:00,190.94,191.06,190.85,191.0,4730.0,184.2171,184.3328,184.1302,184.2749,4730.0
2021-07-01 14:10:00,190.98,191.05,190.97,191.03,6309.0,184.2557,184.3232,184.246,184.3039,6309.0
2021-07-01 14:15:00,191.03,191.09,190.94,190.99,10988.0,184.3039,184.3618,184.2171,184.2653,10988.0
2021-07-01 14:20:00,191.03,191.1,191.01,191.03,8909.0,184.3039,184.3714,184.2846,184.3039,8909.0
2021-07-01 14:25:00,191.01,191.53,191.01,191.43,8839.0,184.2846,184.7863,184.2846,184.6898,8839.0
2021-07-01 14:30:00,191.44,191.74,191.43,191.74,6460.0,184.6995,184.9889,184.6898,184.9889,6460.0
2021-07-01 14:35:00,191.71,191.84,191.69,191.82,3560.0,184.9599,185.0854,184.9407,185.0661,3560.0
2021-07-01 14:40:00,191.77,191.99,191.77,191.96,4694.0,185.0178,185.2301,185.0178,185.2011,4694.0
2021-07-01 14:45:00,191.99,192.46,191.98,192.46,19837.0,185.2301,185.6835,185.2204,185.6835,19837.0
2021-07-01 14:50:00,192.45,192.52,192.41,192.51,17691.0,185.6739,185.7414,185.6353,185.7318,17691.0
2021-07-01 14:55:00,192.56,192.57,191.95,192.07,57609.0,185.78,185.7897,185.1915,185.3073,57609.0
2021-07-01 15:00:00,192.09,192.25,192.09,192.2,3329.0,185.3266,185.4809,185.3266,185.4327,3329.0
2021-07-01 15:05:00,192.18,192.21,192.09,192.13,7739.0,185.4134,185.4423,185.3266,185.3652,7739.0
2021-07-01 15:10:00,192.08,192.14,191.99,192.07,4637.0,185.3169,185.3748,185.2301,185.3073,4637.0
2021-07-01 15:15:00,192.04,192.05,191.93,192.03,16550.0,185.2783,185.288,185.1722,185.2687,16550.0
2021-07-01 15:20:00,192.0,192.12,191.92,192.08,11309.0,185.2397,185.3555,185.1626,185.3169,11309.0
2021-07-01 15:25:00,192.05,192.06,191.91,191.94,6569.0,185.288,185.2976,185.1529,185.1818,6569.0
2021-07-01 15:30:00,191.95,192.13,191.89,192.01,13921.0,185.1915,185.3652,185.1336,185.2494,13921.0
2021-07-01 15:35:00,192.01,192.08,191.91,192.05,11095.0,185.2494,185.3169,185.1529,185.288,11095.0
2021-07-01 15:40:00,192.03,192.16,192.01,192.16,10812.0,185.2687,185.3941,185.2494,185.3941,10812.0
2021-07-01 15:45:00,192.14,192.23,192.05,192.18,18244.0,185.3748,185.4616,185.288,185.4134,18244.0
2021-07-01 15:50:00,192.23,192.23,192.05,192.07,39201.0,185.4616,185.4616,185.288,185.3073,39201.0
2021-07-01 15:55:00,192.08,192.3,191.99,192.3,85611.0,185.3169,185.5292,185.2301,185.5292,85611.0
2021-07-02 09:30:00,193.02,193.42,192.57,193.13,19335.0,186.2238,186.6097,185.7897,186.3299,19335.0
2021-07-02 09:35:00,193.13,193.27,192.71,193.02,31428.0,186.3299,186.465,185.9247,186.2238,31428.0
2021-07-02 09:40:00,192.92,192.92,192.52,192.56,15462.0,186.1273,186.1273,185.7414,185.78,15462.0
2021-07-02 09:45:00,192.55,193.02,192.52,192.98,29436.0,185.7704,186.2238,185.7414,186.1852,29436.0
2021-07-02 09:50:00,192.97,193.01,192.72,192.97,10275.0,186.1756,186.2142,185.9344,186.1756,10275.0
2021-07-02 09:55:00,192.98,193.04,192.77,192.77,4187.0,186.1852,186.2431,185.9826,185.9826,4187.0
2021-07-02 10:00:00,192.79,192.98,192.77,192.98,6205.0,186.0019,186.1852,185.9826,186.1852,6205.0
2021-07-02 10:05:00,192.95,193.12,192.89,193.07,9694.0,186.1563,186.3203,186.0984,186.2721,9694.0
2021-07-02 10:10:00,193.07,193.07,192.78,192.78,3703.0,186.2721,186.2721,185.9923,185.9923,3703.0
2021-07-02 10:15:00,192.68,192.98,192.68,192.89,3289.0,185.8958,186.1852,185.8958,186.0984,3289.0
2021-07-02 10:20:00,192.95,193.34,192.93,193.22,15662.0,186.1563,186.5326,186.137,186.4168,15662.0
2021-07-02 10:25:00,193.18,193.33,193.05,193.14,10635.0,186.3782,186.5229,186.2528,186.3396,10635.0
2021-07-02 10:30:00,193.1,193.33,193.09,193.28,6060.0,186.301,186.5229,186.2914,186.4747,6060.0
2021-07-02 10:35:00,193.32,193.32,193.11,193.27,10095.0,186.5133,186.5133,186.3107,186.465,10095.0
2021-07-02 10:40:00,193.19,193.28,193.13,193.27,7217.0,186.3878,186.4747,186.3299,186.465,7217.0
2021-07-02 10:45:00,193.23,193.25,192.96,193.06,6389.0,186.4264,186.4457,186.1659,186.2624,6389.0
2021-07-02 10:50:00,193.06,193.14,193.04,193.06,4713.0,186.2624,186.3396,186.2431,186.2624,4713.0
2021-07-02 10:55:00,193.08,193.17,193.01,193.01,3522.0,186.2817,186.3685,186.2142,186.2142,3522.0
2021-07-02 11:00:00,193.01,193.01,192.8,192.92,3250.0,186.2142,186.2142,186.0116,186.1273,3250.0
2021-07-02 11:05:00,192.94,193.01,192.82,192.86,8475.0,186.1466,186.2142,186.0309,186.0695,8475.0
2021-07-02 11:10:00,192.88,192.91,192.82,192.84,5935.0,186.0888,186.1177,186.0309,186.0502,5935.0
2021-07-02 11:15:00,192.82,192.91,192.82,192.83,6501.0,186.0309,186.1177,186.0309,186.0405,6501.0
2021-07-02 11:20:00,192.83,192.98,192.82,192.96,7239.0,186.0405,186.1852,186.0309,186.1659,7239.0
2021-07-02 11:25:00,192.93,193.04,192.92,193.01,23682.0,186.137,186.2431,186.1273,186.2142,23682.0
2021-07-02 11:30:00,192.95,192.95,192.81,192.85,3850.0,186.1563,186.1563,186.0212,186.0598,3850.0
2021-07-02 11:35:00,192.86,192.86,192.78,192.81,6054.0,186.0695,186.0695,185.9923,186.0212,6054.0
2021-07-02 11:40:00,192.82,193.0,192.81,193.0,7454.0,186.0309,186.2045,186.0212,186.2045,7454.0
2021-07-02 11:45:00,193.0,193.03,192.95,193.03,3167.0,186.2045,186.2335,186.1563,186.2335,3167.0
2021-07-02 11:50:00,193.0,193.06,192.99,192.99,4488.0,186.2045,186.2624,186.1949,186.1949,4488.0
2021-07-02 11:55:00,193.04,193.18,193.0,193.0,3100.0,186.2431,186.3782,186.2045,186.2045,3100.0
2021-07-02 12:00:00,192.99,192.99,192.89,192.93,2426.0,186.1949,186.1949,186.0984,186.137,2426.0
2021-07-02 12:05:00,192.94,192.95,192.85,192.9,2475.0,186.1466,186.1563,186.0598,186.108,2475.0
2021-07-02 12:10:00,192.87,192.92,192.83,192.92,1341.0,186.0791,186.1273,186.0405,186.1273,1341.0
2021-07-02 12:15:00,192.98,192.99,192.9,192.95,3556.0,186.1852,186.1949,186.108,186.1563,3556.0
2021-07-02 12:20:00,192.95,193.03,192.93,192.96,3386.0,186.1563,186.2335,186.137,186.1659,3386.0
2021-07-02 12:25:00,192.99,193.11,192.99,193.07,1671.0,186.1949,186.3107,186.1949,186.2721,1671.0
2021-07-02 12:30:00,193.05,193.17,193.05,193.13,1767.0,186.2528,186.3685,186.2528,186.3299,1767.0
2021-07-02 12:35:00,193.14,193.14,193.09,193.11,2763.0,186.3396,186.3396,186.2914,186.3107,2763.0
2021-07-02 12:40:00,193.11,193.3,193.11,193.29,26870.0,186.3107,186.494,186.3107,186.4843,26870.0
2021-07-02 12:45:00,193.22,193.33,193.17,193.27,25725.0,186.4168,186.5229,186.3685,186.465,25725.0
2021-07-02 12:50:00,193.23,193.36,193.21,193.36,8483.0,186.4264,186.5519,186.4071,186.5519,8483.0
2021-07-02 12:55:00,193.32,193.46,193.32,193.46,2219.0,186.5133,186.6483,186.5133,186.6483,2219.0
2021-07-02 13:00:00,193.44,193.52,193.43,193.52,2376.0,186.629,186.7062,186.6194,186.7062,2376.0
2021-07-02 13:05:00,193.54,193.58,193.47,193.47,4096.0,186.7255,186.7641,186.658,186.658,4096.0
2021-07-02 13:10:00,193.45,193.48,193.28,193.28,5384.0,186.6387,186.6676,186.4747,186.4747,5384.0
2021-07-02 13:15:00,193.28,193.29,193.08,193.08,23488.0,186.4747,186.4843,186.2817,186.2817,23488.0
2021-07-02 13:20:00,193.14,193.17,193.09,193.12,3410.0,186.3396,186.3685,186.2914,186.3203,3410.0
2021-07-02 13:25:00,193.13,193.18,193.11,193.18,2580.0,186.3299,186.3782,186.3107,186.3782,2580.0
2021-07-02 13:30:00,193.16,193.18,193.12,193.12,3291.0,186.3589,186.3782,186.3203,186.3203,3291.0
2021-07-02 13:35:00,193.15,193.24,193.09,193.23,3112.0,186.3492,186.4361,186.2914,186.4264,3112.0
2021-07-02 13:40:00,193.25,193.33,193.23,193.29,12996.0,186.4457,186.5229,186.4264,186.4843,12996.0
2021-07-02 13:45:00,193.25,193.27,193.22,193.25,5333.0,186.4457,186.465,186.4168,186.4457,5333.0
2021-07-02 13:50:00,193.27,193.27,193.2,193.21,4135.0,186.465,186.465,186.3975,186.4071,4135.0
2021-07-02 13:55:00,193.23,193.28,193.2,193.26,3261.0,186.4264,186.4747,186.3975,186.4554,3261.0
2021-07-02 14:00:00,193.27,193.32,193.22,193.32,9803.0,186.465,186.5133,186.4168,186.5133,9803.0
2021-07-02 14:05:00,193.31,193.54,193.31,193.46,3418.0,186.5036,186.7255,186.5036,186.6483,3418.0
2021-07-02 14:10:00,193.49,193.58,193.49,193.56,4253.0,186.6773,186.7641,186.6773,186.7448,4253.0
2021-07-02 14:15:00,193.57,193.6,193.53,193.55,10172.0,186.7545,186.7834,186.7159,186.7352,10172.0
2021-07-02 14:20:00,193.58,193.58,193.45,193.46,39984.0,186.7641,186.7641,186.6387,186.6483,39984.0
2021-07-02 14:25:00,193.48,193.6,193.46,193.58,4966.0,186.6676,186.7834,186.6483,186.7641,4966.0
2021-07-02 14:30:00,193.61,193.64,193.58,193.64,4511.0,186.793,186.822,186.7641,186.822,4511.0
2021-07-02 14:35:00,193.63,193.7,193.61,193.66,4541.0,186.8123,186.8799,186.793,186.8413,4541.0
2021-07-02 14:40:00,193.67,193.69,193.63,193.64,9466.0,186.8509,186.8702,186.8123,186.822,9466.0
2021-07-02 14:45:00,193.6,193.64,193.42,193.52,4334.0,186.7834,186.822,186.6097,186.7062,4334.0
2021-07-02 14:50:00,193.54,193.54,193.44,193.44,3698.0,186.7255,186.7255,186.629,186.629,3698.0
2021-07-02 14:55:00,193.44,193.49,193.38,193.4,2379.0,186.629,186.6773,186.5711,186.5904,2379.0
2021-07-02 15:00:00,193.38,193.51,193.36,193.51,3624.0,186.5711,186.6966,186.5519,186.6966,3624.0
2021-07-02 15:05:00,193.53,193.74,193.52,193.71,5883.0,186.7159,186.9185,186.7062,186.8895,5883.0
2021-07-02 15:10:00,193.7,193.76,193.64,193.7,14999.0,186.8799,186.9378,186.822,186.8799,14999.0
2021-07-02 15:15:00,193.7,193.7,193.57,193.6,5876.0,186.8799,186.8799,186.7545,186.7834,5876.0
2021-07-02 15:20:00,193.6,193.6,193.43,193.46,3651.0,186.7834,186.7834,186.6194,186.6483,3651.0
2021-07-02 15:25:00,193.48,193.5,193.41,193.45,4142.0,186.6676,186.6869,186.6001,186.6387,4142.0
2021-07-02 15:30:00,193.47,193.5,193.33,193.37,9613.0,186.658,186.6869,186.5229,186.5615,9613.0
2021-07-02 15:35:00,193.38,193.59,193.35,193.58,9126.0,186.5711,186.7738,186.5422,186.7641,9126.0
2021-07-02 15:40:00,193.57,193.71,193.56,193.68,10370.0,186.7545,186.8895,186.7448,186.8606,10370.0
2021-07-02 15:45:00,193.66,193.74,193.66,193.72,16214.0,186.8413,186.9185,186.8413,186.8992,16214.0
2021-07-02 15:50:00,193.73,193.79,193.64,193.69,31022.0,186.9088,186.9667,186.822,186.8702,31022.0
2021-07-02 15:55:00,193.7,193.7,193.3,193.39,53285.0,186.8799,186.8799,186.494,186.5808,53285.0
2021-07-06 09:30:00,192.96,193.07,192.45,192.72,16622.0,186.1659,186.2721,185.6739,185.9344,16622.0
2021-07-06 09:35:00,192.95,192.95,192.5,192.5,5290.0,186.1563,186.1563,185.7221,185.7221,5290.0
2021-07-06 09:40:00,192.5,193.12,192.5,192.99,39074.0,185.7221,186.3203,185.7221,186.1949,39074.0
2021-07-06 09:45:00,192.98,193.24,192.74,193.16,9826.0,186.1852,186.4361,185.9537,186.3589,9826.0
2021-07-06 09:50:00,193.18,193.26,193.09,193.18,5276.0,186.3782,186.4554,186.2914,186.3782,5276.0
2021-07-06 09:55:00,193.27,193.27,192.5,192.5,10573.0,186.465,186.465,185.7221,185.7221,10573.0
2021-07-06 10:00:00,192.6,192.6,192.08,192.08,4974.0,185.8186,185.8186,185.3169,185.3169,4974.0
2021-07-06 10:05:00,192.12,192.2,191.55,192.12,15696.0,185.3555,185.4327,184.8056,185.3555,15696.0
2021-07-06 10:10:00,192.14,192.5,192.14,192.5,7507.0,185.3748,185.7221,185.3748,185.7221,7507.0
2021-07-06 10:15:00,192.46,192.68,192.33,192.53,7157.0,185.6835,185.8958,185.5581,185.7511,7157.0
2021-07-06 10:20:00,192.41,192.65,192.41,192.65,2711.0,185.6353,185.8669,185.6353,185.8669,2711.0
2021-07-06 10:25:00,192.59,193.01,192.53,192.87,8925.0,185.809,186.2142,185.7511,186.0791,8925.0
2021-07-06 10:30:00,192.93,192.99,192.5,192.59,9294.0,186.137,186.1949,185.7221,185.809,9294.0
2021-07-06 10:35:00,192.67,193.09,192.58,193.03,6145.0,185.8861,186.2914,185.7993,186.2335,6145.0
2021-07-06 10:40:00,193.03,193.31,192.96,193.26,14878.0,186.2335,186.5036,186.1659,186.4554,14878.0
2021-07-06 10:45:00,193.25,193.29,192.99,192.99,8379.0,186.4457,186.4843,186.1949,186.1949,8379.0
2021-07-06 10:50:00,192.99,192.99,192.67,192.75,30013.0,186.1949,186.1949,185.8861,185.9633,30013.0
2021-07-06 10:55:00,192.78,192.84,192.64,192.75,20417.0,185.9923,186.0502,185.8572,185.9633,20417.0
2021-07-06 11:00:00,192.75,193.27,192.62,193.26,28041.0,185.9633,186.465,185.8379,186.4554,28041.0
2021-07-06 11:05:00,193.27,193.83,193.08,193.8,24045.0,186.465,187.0053,186.2817,186.9764,24045.0
2021-07-06 11:10:00,193.86,193.86,193.33,193.5,29214.0,187.0342,187.0342,186.5229,186.6869,29214.0
2021-07-06 11:15:00,193.5,193.54,193.22,193.23,11528.0,186.6869,186.7255,186.4168,186.4264,11528.0
2021-07-06 11:20:00,193.19,193.37,193.15,193.15,6602.0,186.3878,186.5615,186.3492,186.3492,6602.0
2021-07-06 11:25:00,193.18,193.42,192.93,193.39,4923.0,186.3782,186.6097,186.137,186.5808,4923.0
2021-07-06 11:30:00,193.39,193.43,193.2,193.26,7169.0,186.5808,186.6194,186.3975,186.4554,7169.0
2021-07-06 11:35:00,193.31,193.5,193.31,193.32,5454.0,186.5036,186.6869,186.5036,186.5133,5454.0
2021-07-06 11:40:00,193.31,193.53,193.3,193.47,4809.0,186.5036,186.7159,186.494,186.658,4809.0
2021-07-06 11:45:00,193.41,193.52,193.29,193.5,12139.0,186.6001,186.7062,186.4843,186.6869,12139.0
2021-07-06 11:50:00,193.45,193.57,193.41,193.47,7340.0,186.6387,186.7545,186.6001,186.658,7340.0
2021-07-06 11:55:00,193.47,193.54,193.44,193.44,5238.0,186.658,186.7255,186.629,186.629,5238.0
2021-07-06 12:00:00,193.48,193.48,193.19,193.29,10892.0,186.6676,186.6676,186.3878,186.4843,10892.0
2021-07-06 12:05:00,193.34,193.54,193.06,193.06,8659.0,186.5326,186.7255,186.2624,186.2624,8659.0
2021-07-06 12:10:00,193.11,193.21,193.02,193.14,4036.0,186.3107,186.4071,186.2238,186.3396,4036.0
2021-07-06 12:15:00,193.12,193.13,192.92,192.92,4829.0,186.3203,186.3299,186.1273,186.1273,4829.0
2021-07-06 12:20:00,192.99,193.1,192.87,193.1,5060.0,186.1949,186.301,186.0791,186.301,5060.0
2021-07-06 12:25:00,193.18,193.2,193.04,193.14,1900.0,186.3782,186.3975,186.2431,186.3396,1900.0
2021-07-06 12:30:00,193.08,193.25,193.08,193.12,7227.0,186.2817,186.4457,186.2817,186.3203,7227.0
2021-07-06 12:35:00,193.08,193.08,192.72,192.74,5230.0,186.2817,186.2817,185.9344,185.9537,5230.0
2021-07-06 12:40:00,192.83,192.91,192.7,192.7,5325.0,186.0405,186.1177,185.9151,185.9151,5325.0
2021-07-06 12:45:00,192.64,192.77,192.54,192.74,5268.0,185.8572,185.9826,185.7607,185.9537,5268.0
2021-07-06 12:50:00,192.77,192.88,192.7,192.7,2776.0,185.9826,186.0888,185.9151,185.9151,2776.0
2021-07-06 12:55:00,192.75,192.83,192.7,192.78,4623.0,185.9633,186.0405,185.9151,185.9923,4623.0
2021-07-06 13:00:00,192.71,193.26,192.7,193.19,8414.0,185.9247,186.4554,185.9151,186.3878,8414.0
2021-07-06 13:05:00,193.18,193.34,193.15,193.24,7910.0,186.3782,186.5326,186.3492,186.4361,7910.0
2021-07-06 13:10:00,193.2,193.24,193.15,193.17,5316.0,186.3975,186.4361,186.3492,186.3685,5316.0
2021-07-06 13:15:00,193.15,193.15,192.85,193.0,6908.0,186.3492,186.3492,186.0598,186.2045,6908.0
2021-07-06 13:20:00,192.95,193.07,192.9,192.95,4528.0,186.1563,186.2721,186.108,186.1563,4528.0
2021-07-06 13:25:00,192.96,192.99,192.74,192.79,5684.0,186.1659,186.1949,185.9537,186.0019,5684.0
2021-07-06 13:30:00,192.75,192.81,192.62,192.76,4703.0,185.9633,186.0212,185.8379,185.973,4703.0
2021-07-06 13:35:00,192.71,192.75,192.65,192.75,3631.0,185.9247,185.9633,185.8669,185.9633,3631.0
2021-07-06 13:40:00,192.81,193.12,192.78,193.12,4992.0,186.0212,186.3203,185.9923,186.3203,4992.0
2021-07-06 13:45:00,193.0,193.16,192.99,193.15,2998.0,186.2045,186.3589,186.1949,186.3492,2998.0
2021-07-06 13:50:00,193.14,193.37,193.12,193.23,4830.0,186.3396,186.5615,186.3203,186.4264,4830.0
2021-07-06 13:55:00,193.2,193.22,193.15,193.15,1623.0,186.3975,186.4168,186.3492,186.3492,1623.0
2021-07-06 14:00:00,193.18,193.35,193.18,193.31,4460.0,186.3782,186.5422,186.3782,186.5036,4460.0
2021-07-06 14:05:00,193.31,193.41,193.12,193.12,4469.0,186.5036,186.6001,186.3203,186.3203,4469.0
2021-07-06 14:10:00,193.09,193.22,193.02,193.18,2417.0,186.2914,186.4168,186.2238,186.3782,2417.0
2021-07-06 14:15:00,193.2,193.4,193.18,193.4,6727.0,186.3975,186.5904,186.3782,186.5904,6727.0
2021-07-06 14:20:00,193.38,193.62,193.35,193.59,5433.0,186.5711,186.8027,186.5422,186.7738,5433.0
2021-07-06 14:25:00,193.59,193.71,193.53,193.71,4313.0,186.7738,186.8895,186.7159,186.8895,4313.0
2021-07-06 14:30:00,193.68,193.99,193.68,193.99,25226.0,186.8606,187.1597,186.8606,187.1597,25226.0
2021-07-06 14:35:00,193.83,193.98,193.78,193.94,3604.0,187.0053,187.15,186.9571,187.1114,3604.0
2021-07-06 14:40:00,193.96,193.96,193.76,193.76,6098.0,187.1307,187.1307,186.9378,186.9378,6098.0
2021-07-06 14:45:00,193.76,193.8,193.69,193.7,5766.0,186.9378,186.9764,186.8702,186.8799,5766.0
2021-07-06 14:50:00,193.7,193.74,193.6,193.65,6987.0,186.8799,186.9185,186.7834,186.8316,6987.0
2021-07-06 14:55:00,193.64,193.77,193.61,193.65,22443.0,186.822,186.9474,186.793,186.8316,22443.0
2021-07-06 15:00:00,193.64,193.64,193.49,193.53,6462.0,186.822,186.822,186.6773,186.7159,6462.0
2021-07-06 15:05:00,193.54,193.61,193.47,193.54,7753.0,186.7255,186.793,186.658,186.7255,7753.0
2021-07-06 15:10:00,193.56,193.59,193.47,193.47,10181.0,186.7448,186.7738,186.658,186.658,10181.0
2021-07-06 15:15:00,193.47,193.47,193.27,193.27,11763.0,186.658,186.658,186.465,186.465,11763.0
2021-07-06 15:20:00,193.27,193.4,193.22,193.27,57700.0,186.465,186.5904,186.4168,186.465,57700.0
2021-07-06 15:25:00,193.32,193.37,193.26,193.3,25623.0,186.5133,186.5615,186.4554,186.494,25623.0
2021-07-06 15:30:00,193.29,193.32,193.09,193.1,18663.0,186.4843,186.5133,186.2914,186.301,18663.0
2021-07-06 15:35:00,193.13,193.39,193.06,193.09,14824.0,186.3299,186.5808,186.2624,186.2914,14824.0
2021-07-06 15:40:00,193.11,193.11,192.97,193.07,20015.0,186.3107,186.3107,186.1756,186.2721,20015.0
2021-07-06 15:45:00,193.07,193.16,192.99,193.12,31086.0,186.2721,186.3589,186.1949,186.3203,31086.0
2021-07-06 15:50:00,193.09,193.15,192.97,193.01,41152.0,186.2914,186.3492,186.1756,186.2142,41152.0
2021-07-06 15:55:00,193.02,193.07,192.8,192.85,117066.0,186.2238,186.2721,186.0116,186.0598,117066.0
2021-07-07 09:30:00,193.29,193.58,193.07,193.56,14336.0,186.4843,186.7641,186.2721,186.7448,14336.0
2021-07-07 09:35:00,193.62,193.79,193.45,193.49,7130.0,186.8027,186.9667,186.6387,186.6773,7130.0
2021-07-07 09:40:00,193.45,193.71,193.35,193.43,13607.0,186.6387,186.8895,186.5422,186.6194,13607.0
2021-07-07 09:45:00,193.33,193.51,193.16,193.24,15585.0,186.5229,186.6966,186.3589,186.4361,15585.0
2021-07-07 09:50:00,193.16,193.16,192.87,192.91,8332.0,186.3589,186.3589,186.0791,186.1177,8332.0
2021-07-07 09:55:00,192.88,193.08,192.77,193.03,33754.0,186.0888,186.2817,185.9826,186.2335,33754.0
2021-07-07 10:00:00,193.02,193.1,192.78,192.78,12014.0,186.2238,186.301,185.9923,185.9923,12014.0
2021-07-07 10:05:00,192.83,192.94,192.75,192.79,4570.0,186.0405,186.1466,185.9633,186.0019,4570.0
2021-07-07 10:10:00,192.77,192.91,192.72,192.73,5183.0,185.9826,186.1177,185.9344,185.944,5183.0
2021-07-07 10:15:00,192.79,193.12,192.79,193.01,7146.0,186.0019,186.3203,186.0019,186.2142,7146.0
2021-07-07 10:20:00,192.97,192.97,192.71,192.81,4106.0,186.1756,186.1756,185.9247,186.0212,4106.0
2021-07-07 10:25:00,192.82,192.82,192.36,192.38,8352.0,186.0309,186.0309,185.5871,185.6064,8352.0
2021-07-07 10:30:00,192.35,192.5,192.21,192.26,5988.0,185.5774,185.7221,185.4423,185.4906,5988.0
2021-07-07 10:35:00,192.17,192.61,192.12,192.36,5705.0,185.4038,185.8283,185.3555,185.5871,5705.0
2021-07-07 10:40:00,192.39,192.39,191.91,192.0,6172.0,185.616,185.616,185.1529,185.2397,6172.0
2021-07-07 10:45:00,192.09,192.35,192.06,192.35,5832.0,185.3266,185.5774,185.2976,185.5774,5832.0
2021-07-07 10:50:00,192.25,192.25,192.0,192.08,3503.0,185.4809,185.4809,185.2397,185.3169,3503.0
2021-07-07 10:55:00,192.11,192.24,191.95,192.0,8667.0,185.3459,185.4713,185.1915,185.2397,8667.0
2021-07-07 11:00:00,192.06,192.37,191.99,192.28,7212.0,185.2976,185.5967,185.2301,185.5099,7212.0
2021-07-07 11:05:00,192.29,192.33,192.02,192.13,8667.0,185.5195,185.5581,185.259,185.3652,8667.0
2021-07-07 11:10:00,192.15,192.61,191.99,192.61,7155.0,185.3845,185.8283,185.2301,185.8283,7155.0
2021-07-07 11:15:00,192.65,192.77,192.57,192.77,4932.0,185.8669,185.9826,185.7897,185.9826,4932.0
2021-07-07 11:20:00,192.73,192.96,192.68,192.91,4468.0,185.944,186.1659,185.8958,186.1177,4468.0
2021-07-07 11:25:00,192.85,193.03,192.73,192.96,4948.0,186.0598,186.2335,185.944,186.1659,4948.0
2021-07-07 11:30:00,192.87,192.94,192.78,192.8,4801.0,186.0791,186.1466,185.9923,186.0116,4801.0
2021-07-07 11:35:00,192.83,192.89,192.6,192.64,9201.0,186.0405,186.0984,185.8186,185.8572,9201.0
2021-07-07 11:40:00,192.61,192.8,192.42,192.58,33206.0,185.8283,186.0116,185.6449,185.7993,33206.0
2021-07-07 11:45:00,192.58,192.86,192.47,192.86,38874.0,185.7993,186.0695,185.6932,186.0695,38874.0
2021-07-07 11:50:00,192.76,192.89,192.66,192.8,10691.0,185.973,186.0984,185.8765,186.0116,10691.0
2021-07-07 11:55:00,192.84,192.84,192.61,192.69,4803.0,186.0502,186.0502,185.8283,185.9054,4803.0
2021-07-07 12:00:00,192.69,192.83,192.58,192.59,11652.0,185.9054,186.0405,185.7993,185.809,11652.0
2021-07-07 12:05:00,192.63,192.78,192.48,192.55,39957.0,185.8476,185.9923,185.7028,185.7704,39957.0
2021-07-07 12:10:00,192.55,192.75,192.55,192.75,3800.0,185.7704,185.9633,185.7704,185.9633,3800.0
2021-07-07 12:15:00,192.7,192.78,192.45,192.73,28924.0,185.9151,185.9923,185.6739,185.944,28924.0
2021-07-07 12:20:00,192.69,192.73,192.51,192.64,8593.0,185.9054,185.944,185.7318,185.8572,8593.0
2021-07-07 12:25:00,192.53,192.6,192.38,192.45,5299.0,185.7511,185.8186,185.6064,185.6739,5299.0
2021-07-07 12:30:00,192.4,192.63,192.4,192.55,3081.0,185.6257,185.8476,185.6257,185.7704,3081.0
2021-07-07 12:35:00,192.48,192.59,192.4,192.46,1925.0,185.7028,185.809,185.6257,185.6835,1925.0
2021-07-07 12:40:00,192.51,192.51,192.3,192.3,2593.0,185.7318,185.7318,185.5292,185.5292,2593.0
2021-07-07 12:45:00,192.3,192.37,192.25,192.27,1821.0,185.5292,185.5967,185.4809,185.5002,1821.0
2021-07-07 12:50:00,192.33,192.4,192.3,192.4,2394.0,185.5581,185.6257,185.5292,185.6257,2394.0
2021-07-07 12:55:00,192.38,192.41,192.32,192.34,2686.0,185.6064,185.6353,185.5485,185.5678,2686.0
2021-07-07 13:00:00,192.33,192.33,192.16,192.16,2904.0,185.5581,185.5581,185.3941,185.3941,2904.0
2021-07-07 13:05:00,192.15,192.15,192.02,192.02,1500.0,185.3845,185.3845,185.259,185.259,1500.0
2021-07-07 13:10:00,192.15,192.16,192.01,192.04,6378.0,185.3845,185.3941,185.2494,185.2783,6378.0
2021-07-07 13:15:00,192.07,192.15,192.03,192.03,4521.0,185.3073,185.3845,185.2687,185.2687,4521.0
2021-07-07 13:20:00,192.05,192.05,191.85,191.85,3771.0,185.288,185.288,185.095,185.095,3771.0
2021-07-07 13:25:00,191.84,192.01,191.82,192.01,2729.0,185.0854,185.2494,185.0661,185.2494,2729.0
2021-07-07 13:30:00,191.97,192.0,191.92,191.94,3454.0,185.2108,185.2397,185.1626,185.1818,3454.0
2021-07-07 13:35:00,191.96,192.01,191.9,191.99,3471.0,185.2011,185.2494,185.1433,185.2301,3471.0
2021-07-07 13:40:00,192.0,192.28,192.0,192.28,8818.0,185.2397,185.5099,185.2397,185.5099,8818.0
2021-07-07 13:45:00,192.4,192.71,192.36,192.61,7591.0,185.6257,185.9247,185.5871,185.8283,7591.0
2021-07-07 13:50:00,192.63,192.63,192.53,192.54,3017.0,185.8476,185.8476,185.7511,185.7607,3017.0
2021-07-07 13:55:00,192.53,192.54,192.37,192.38,3947.0,185.7511,185.7607,185.5967,185.6064,3947.0
2021-07-07 14:00:00,192.39,192.7,192.31,192.66,6265.0,185.616,185.9151,185.5388,185.8765,6265.0
2021-07-07 14:05:00,192.65,192.67,192.54,192.61,3593.0,185.8669,185.8861,185.7607,185.8283,3593.0
2021-07-07 14:10:00,192.61,192.61,192.48,192.57,3753.0,185.8283,185.8283,185.7028,185.7897,3753.0
2021-07-07 14:15:00,192.59,192.76,192.48,192.72,16023.0,185.809,185.973,185.7028,185.9344,16023.0
2021-07-07 14:20:00,192.72,192.79,192.64,192.79,9036.0,185.9344,186.0019,185.8572,186.0019,9036.0
2021-07-07 14:25:00,192.76,192.81,192.71,192.76,12575.0,185.973,186.0212,185.9247,185.973,12575.0
2021-07-07 14:30:00,192.74,192.74,192.59,192.64,10442.0,185.9537,185.9537,185.809,185.8572,10442.0
2021-07-07 14:35:00,192.66,192.71,192.64,192.64,2999.0,185.8765,185.9247,185.8572,185.8572,2999.0
2021-07-07 14:40:00,192.72,192.73,192.66,192.71,5048.0,185.9344,185.944,185.8765,185.9247,5048.0
2021-07-07 14:45:00,192.68,192.78,192.68,192.71,13543.0,185.8958,185.9923,185.8958,185.9247,13543.0
2021-07-07 14:50:00,192.73,192.73,192.67,192.7,6733.0,185.944,185.944,185.8861,185.9151,6733.0
2021-07-07 14:55:00,192.72,192.77,192.69,192.71,14690.0,185.9344,185.9826,185.9054,185.9247,14690.0
2021-07-07 15:00:00,192.73,192.95,192.7,192.77,22480.0,185.944,186.1563,185.9151,185.9826,22480.0
2021-07-07 15:05:00,192.79,192.96,192.71,192.96,22815.0,186.0019,186.1659,185.9247,186.1659,22815.0
2021-07-07 15:10:00,192.94,192.98,192.7,192.77,4830.0,186.1466,186.1852,185.9151,185.9826,4830.0
2021-07-07 15:15:00,192.81,192.81,192.59,192.63,2689.0,186.0212,186.0212,185.809,185.8476,2689.0
2021-07-07 15:20:00,192.66,192.76,192.52,192.54,6160.0,185.8765,185.973,185.7414,185.7607,6160.0
2021-07-07 15:25:00,192.56,192.65,192.47,192.53,15131.0,185.78,185.8669,185.6932,185.7511,15131.0
2021-07-07 15:30:00,192.56,192.56,192.43,192.53,10156.0,185.78,185.78,185.6546,185.7511,10156.0
2021-07-07 15:35:00,192.52,192.53,192.35,192.45,9249.0,185.7414,185.7511,185.5774,185.6739,9249.0
2021-07-07 15:40:00,192.47,192.47,192.27,192.33,12515.0,185.6932,185.6932,185.5002,185.5581,12515.0
2021-07-07 15:45:00,192.35,192.37,192.04,192.32,33734.0,185.5774,185.5967,185.2783,185.5485,33734.0
2021-07-07 15:50:00,192.36,192.42,192.16,192.31,49084.0,185.5871,185.6449,185.3941,185.5388,49084.0
2021-07-07 15:55:00,192.31,192.34,191.96,191.98,93948.0,185.5388,185.5678,185.2011,185.2204,93948.0
2021-07-08 09:30:00,189.32,189.87,188.69,188.96,14655.0,182.6541,183.1847,182.0463,182.3068,14655.0
2021-07-08 09:35:00,188.87,189.02,188.31,188.54,5006.0,182.2199,182.3647,181.6797,181.9016,5006.0
2021-07-08 09:40:00,188.66,188.76,188.13,188.36,5825.0,182.0173,182.1138,181.506,181.7279,5825.0
2021-07-08 09:45:00,188.26,188.26,187.69,188.03,4049.0,181.6314,181.6314,181.0815,181.4095,4049.0
2021-07-08 09:50:00,188.18,188.67,187.86,188.59,19574.0,181.5542,182.027,181.2455,181.9498,19574.0
2021-07-08 09:55:00,188.59,189.12,188.47,189.02,20094.0,181.9498,182.4611,181.834,182.3647,20094.0
2021-07-08 10:00:00,189.17,189.17,188.7,189.06,3937.0,182.5094,182.5094,182.0559,182.4033,3937.0
2021-07-08 10:05:00,189.03,189.18,188.93,189.05,14518.0,182.3743,182.519,182.2778,182.3936,14518.0
2021-07-08 10:10:00,188.98,189.49,188.8,189.49,10293.0,182.3261,182.8181,182.1524,182.8181,10293.0
2021-07-08 10:15:00,189.45,189.49,188.77,188.79,11211.0,182.7795,182.8181,182.1235,182.1428,11211.0
2021-07-08 10:20:00,188.67,188.67,187.85,187.95,5988.0,182.027,182.027,181.2359,181.3323,5988.0
2021-07-08 10:25:00,188.02,188.77,187.89,188.69,2848.0,181.3999,182.1235,181.2744,182.0463,2848.0
2021-07-08 10:30:00,188.67,188.77,188.32,188.36,1847.0,182.027,182.1235,181.6893,181.7279,1847.0
2021-07-08 10:35:00,188.37,188.48,188.1,188.2,3824.0,181.7375,181.8437,181.4771,181.5735,3824.0
2021-07-08 10:40:00,188.35,188.64,188.12,188.63,1463.0,181.7183,181.998,181.4964,181.9884,1463.0
2021-07-08 10:45:00,188.61,188.67,188.28,188.28,3167.0,181.9691,182.027,181.6507,181.6507,3167.0
2021-07-08 10:50:00,188.23,188.42,188.1,188.33,3312.0,181.6025,181.7858,181.4771,181.699,3312.0
2021-07-08 10:55:00,188.25,188.38,188.05,188.05,3007.0,181.6218,181.7472,181.4288,181.4288,3007.0
2021-07-08 11:00:00,188.01,188.16,187.91,188.12,3782.0,181.3902,181.5349,181.2937,181.4964,3782.0
2021-07-08 11:05:00,188.21,188.45,188.18,188.35,13744.0,181.5832,181.8147,181.5542,181.7183,13744.0
2021-07-08 11:10:00,188.38,188.7,188.28,188.54,10787.0,181.7472,182.0559,181.6507,181.9016,10787.0
2021-07-08 11:15:00,188.59,188.94,188.52,188.84,7712.0,181.9498,182.2875,181.8823,182.191,7712.0
2021-07-08 11:20:00,188.87,189.2,188.87,189.13,5011.0,182.2199,182.5383,182.2199,182.4708,5011.0
2021-07-08 11:25:00,189.22,189.39,189.17,189.31,6181.0,182.5576,182.7216,182.5094,182.6445,6181.0
2021-07-08 11:30:00,189.28,189.39,189.15,189.39,5814.0,182.6155,182.7216,182.4901,182.7216,5814.0
2021-07-08 11:35:00,189.44,189.59,189.29,189.58,4203.0,182.7699,182.9146,182.6252,182.9049,4203.0
2021-07-08 11:40:00,189.56,189.64,189.47,189.56,13724.0,182.8856,182.9628,182.7988,182.8856,13724.0
2021-07-08 11:45:00,189.59,189.66,189.52,189.55,7854.0,182.9146,182.9821,182.8471,182.876,7854.0
2021-07-08 11:50:00,189.53,189.62,189.48,189.59,14279.0,182.8567,182.9435,182.8085,182.9146,14279.0
2021-07-08 11:55:00,189.59,189.61,189.49,189.59,11201.0,182.9146,182.9339,182.8181,182.9146,11201.0
2021-07-08 12:00:00,189.59,189.8,189.5,189.56,43940.0,182.9146,183.1172,182.8278,182.8856,43940.0
2021-07-08 12:05:00,189.59,189.73,189.48,189.56,35009.0,182.9146,183.0497,182.8085,182.8856,35009.0
2021-07-08 12:10:00,189.51,189.51,189.27,189.46,3680.0,182.8374,182.8374,182.6059,182.7892,3680.0
2021-07-08 12:15:00,189.47,189.63,189.35,189.45,6000.0,182.7988,182.9532,182.683,182.7795,6000.0
2021-07-08 12:20:00,189.37,189.4,189.25,189.25,5506.0,182.7023,182.7313,182.5866,182.5866,5506.0
2021-07-08 12:25:00,189.21,189.33,189.1,189.24,3625.0,182.548,182.6637,182.4418,182.5769,3625.0
2021-07-08 12:30:00,189.25,189.38,189.2,189.22,4275.0,182.5866,182.712,182.5383,182.5576,4275.0
2021-07-08 12:35:00,189.22,189.23,189.17,189.2,831.0,182.5576,182.5673,182.5094,182.5383,831.0
2021-07-08 12:40:00,189.18,189.33,189.11,189.25,2135.0,182.519,182.6637,182.4515,182.5866,2135.0
2021-07-08 12:45:00,189.25,189.26,189.1,189.1,3482.0,182.5866,182.5962,182.4418,182.4418,3482.0
2021-07-08 12:50:00,189.08,189.11,188.99,189.05,2832.0,182.4225,182.4515,182.3357,182.3936,2832.0
2021-07-08 12:55:00,189.1,189.13,188.9,188.98,2735.0,182.4418,182.4708,182.2489,182.3261,2735.0
2021-07-08 13:00:00,188.88,188.88,188.76,188.77,2441.0,182.2296,182.2296,182.1138,182.1235,2441.0
2021-07-08 13:05:00,188.69,188.76,188.62,188.66,2909.0,182.0463,182.1138,181.9787,182.0173,2909.0
2021-07-08 13:10:00,188.61,188.61,188.39,188.44,3067.0,181.9691,181.9691,181.7568,181.8051,3067.0
2021-07-08 13:15:00,188.51,188.51,188.39,188.43,2872.0,181.8726,181.8726,181.7568,181.7954,2872.0
2021-07-08 13:20:00,188.32,188.32,188.18,188.22,1539.0,181.6893,181.6893,181.5542,181.5928,1539.0
2021-07-08 13:25:00,188.35,188.43,188.35,188.36,800.0,181.7183,181.7954,181.7183,181.7279,800.0
2021-07-08 13:30:00,188.48,188.54,188.37,188.5,3411.0,181.8437,181.9016,181.7375,181.863,3411.0
2021-07-08 13:35:00,188.53,188.77,188.45,188.72,3695.0,181.8919,182.1235,181.8147,182.0752,3695.0
2021-07-08 13:40:00,188.72,188.72,188.61,188.68,2240.0,182.0752,182.0752,181.9691,182.0366,2240.0
2021-07-08 13:45:00,188.77,188.83,188.71,188.71,2701.0,182.1235,182.1814,182.0656,182.0656,2701.0
2021-07-08 13:50:00,188.67,188.76,188.6,188.6,2372.0,182.027,182.1138,181.9594,181.9594,2372.0
2021-07-08 13:55:00,188.61,188.61,188.45,188.45,1654.0,181.9691,181.9691,181.8147,181.8147,1654.0
2021-07-08 14:00:00,188.54,188.54,188.4,188.49,2590.0,181.9016,181.9016,181.7665,181.8533,2590.0
2021-07-08 14:05:00,188.43,188.47,188.31,188.31,1909.0,181.7954,181.834,181.6797,181.6797,1909.0
2021-07-08 14:10:00,188.34,188.44,188.31,188.43,4181.0,181.7086,181.8051,181.6797,181.7954,4181.0
2021-07-08 14:15:00,188.49,188.49,188.08,188.09,6424.0,181.8533,181.8533,181.4578,181.4674,6424.0
2021-07-08 14:20:00,188.05,188.13,187.96,188.0,6169.0,181.4288,181.506,181.342,181.3806,6169.0
2021-07-08 14:25:00,188.01,188.03,187.86,187.88,2221.0,181.3902,181.4095,181.2455,181.2648,2221.0
2021-07-08 14:30:00,187.87,187.96,187.77,187.91,5541.0,181.2552,181.342,181.1587,181.2937,5541.0
2021-07-08 14:35:00,187.92,187.93,187.84,187.84,2531.0,181.3034,181.313,181.2262,181.2262,2531.0
2021-07-08 14:40:00,187.82,187.86,187.8,187.84,2328.0,181.2069,181.2455,181.1876,181.2262,2328.0
2021-07-08 14:45:00,187.84,187.85,187.67,187.72,4050.0,181.2262,181.2359,181.0622,181.1104,4050.0
2021-07-08 14:50:00,187.66,187.85,187.63,187.83,1739.0,181.0525,181.2359,181.0236,181.2166,1739.0
2021-07-08 14:55:00,187.8,188.1,187.78,187.9,3544.0,181.1876,181.4771,181.1683,181.2841,3544.0
2021-07-08 15:00:00,187.98,188.07,187.93,187.97,4574.0,181.3613,181.4481,181.313,181.3516,4574.0
2021-07-08 15:05:00,187.98,188.02,187.83,187.91,7659.0,181.3613,181.3999,181.2166,181.2937,7659.0
2021-07-08 15:10:00,187.92,187.92,187.76,187.82,2885.0,181.3034,181.3034,181.149,181.2069,2885.0
2021-07-08 15:15:00,187.73,187.75,187.6,187.64,4211.0,181.1201,181.1394,180.9947,181.0333,4211.0
2021-07-08 15:20:00,187.69,188.13,187.64,188.04,4402.0,181.0815,181.506,181.0333,181.4192,4402.0
2021-07-08 15:25:00,188.0,188.05,187.91,187.91,5722.0,181.3806,181.4288,181.2937,181.2937,5722.0
2021-07-08 15:30:00,187.98,188.33,187.92,188.08,13450.0,181.3613,181.699,181.3034,181.4578,13450.0
2021-07-08 15:35:00,188.06,188.15,187.82,188.04,34542.0,181.4385,181.5253,181.2069,181.4192,34542.0
2021-07-08 15:40:00,188.04,188.09,187.88,188.02,12747.0,181.4192,181.4674,181.2648,181.3999,12747.0
2021-07-08 15:45:00,188.03,188.13,187.79,187.79,20318.0,181.4095,181.506,181.178,181.178,20318.0
2021-07-08 15:50:00,187.8,187.96,187.6,187.83,36739.0,181.1876,181.342,180.9947,181.2166,36739.0
2021-07-08 15:55:00,187.81,188.17,187.75,188.17,92866.0,181.1973,181.5446,181.1394,181.5446,92866.0
2021-07-09 09:30:00,190.08,190.37,189.9,189.99,42534.0,183.3873,183.6671,183.2137,183.3005,42534.0
2021-07-09 09:35:00,189.9,190.02,189.77,189.87,3100.0,183.2137,183.3295,183.0883,183.1847,3100.0
2021-07-09 09:40:00,189.87,190.1,189.73,190.0,7653.0,183.1847,183.4066,183.0497,183.3102,7653.0
2021-07-09 09:45:00,190.05,190.12,189.91,189.94,6386.0,183.3584,183.4259,183.2233,183.2523,6386.0
2021-07-09 09:50:00,189.99,190.03,189.94,190.01,5822.0,183.3005,183.3391,183.2523,183.3198,5822.0
2021-07-09 09:55:00,189.94,190.1,189.94,190.04,13028.0,183.2523,183.4066,183.2523,183.3487,13028.0
2021-07-09 10:00:00,190.07,190.88,189.98,190.88,63517.0,183.3777,184.1592,183.2909,184.1592,63517.0
2021-07-09 10:05:00,190.82,190.89,190.53,190.66,6368.0,184.1013,184.1688,183.8215,183.9469,6368.0
2021-07-09 10:10:00,190.61,190.87,190.61,190.71,7755.0,183.8987,184.1495,183.8987,183.9952,7755.0
2021-07-09 10:15:00,190.7,190.92,190.7,190.79,7520.0,183.9855,184.1978,183.9855,184.0723,7520.0
2021-07-09 10:20:00,190.81,190.87,190.62,190.64,6116.0,184.0916,184.1495,183.9083,183.9276,6116.0
2021-07-09 10:25:00,190.69,190.71,190.56,190.64,13984.0,183.9759,183.9952,183.8504,183.9276,13984.0
2021-07-09 10:30:00,190.66,190.73,190.56,190.64,9970.0,183.9469,184.0145,183.8504,183.9276,9970.0
2021-07-09 10:35:00,190.62,190.75,190.56,190.61,12710.0,183.9083,184.0337,183.8504,183.8987,12710.0
2021-07-09 10:40:00,190.6,190.67,190.56,190.59,16541.0,183.889,183.9566,183.8504,183.8794,16541.0
2021-07-09 10:45:00,190.59,190.73,190.56,190.62,24886.0,183.8794,184.0145,183.8504,183.9083,24886.0
2021-07-09 10:50:00,190.6,190.96,190.6,190.78,20972.0,183.889,184.2364,183.889,184.0627,20972.0
2021-07-09 10:55:00,190.81,190.84,190.56,190.62,13934.0,184.0916,184.1206,183.8504,183.9083,13934.0
2021-07-09 11:00:00,190.62,191.14,190.57,191.11,6400.0,183.9083,184.41,183.8601,184.3811,6400.0
2021-07-09 11:05:00,191.24,191.25,190.98,191.04,10820.0,184.5065,184.5161,184.2557,184.3135,10820.0
2021-07-09 11:10:00,191.05,191.21,191.0,191.2,6991.0,184.3232,184.4776,184.2749,184.4679,6991.0
2021-07-09 11:15:00,191.17,191.17,190.68,190.72,24485.0,184.439,184.439,183.9662,184.0048,24485.0
2021-07-09 11:20:00,190.75,191.0,190.69,190.83,14599.0,184.0337,184.2749,183.9759,184.1109,14599.0
2021-07-09 11:25:00,190.78,190.91,190.56,190.56,15204.0,184.0627,184.1881,183.8504,183.8504,15204.0
2021-07-09 11:30:00,190.68,190.95,190.63,190.81,16658.0,183.9662,184.2267,183.918,184.0916,16658.0
2021-07-09 11:35:00,190.87,190.98,190.8,190.89,19985.0,184.1495,184.2557,184.082,184.1688,19985.0
2021-07-09 11:40:00,190.89,190.96,190.85,190.86,13117.0,184.1688,184.2364,184.1302,184.1399,13117.0
2021-07-09 11:45:00,190.86,190.99,190.66,190.78,11134.0,184.1399,184.2653,183.9469,184.0627,11134.0
2021-07-09 11:50:00,190.8,190.92,190.76,190.78,6315.0,184.082,184.1978,184.0434,184.0627,6315.0
2021-07-09 11:55:00,190.76,190.78,190.62,190.67,4569.0,184.0434,184.0627,183.9083,183.9566,4569.0
2021-07-09 12:00:00,190.65,190.76,190.65,190.72,2630.0,183.9373,184.0434,183.9373,184.0048,2630.0
2021-07-09 12:05:00,190.76,190.82,190.71,190.79,3786.0,184.0434,184.1013,183.9952,184.0723,3786.0
2021-07-09 12:10:00,190.76,190.87,190.64,190.81,23453.0,184.0434,184.1495,183.9276,184.0916,23453.0
2021-07-09 12:15:00,190.82,190.82,190.67,190.69,2857.0,184.1013,184.1013,183.9566,183.9759,2857.0
2021-07-09 12:20:00,190.67,190.67,190.56,190.58,7343.0,183.9566,183.9566,183.8504,183.8697,7343.0
2021-07-09 12:25:00,190.57,190.74,190.56,190.65,4304.0,183.8601,184.0241,183.8504,183.9373,4304.0
2021-07-09 12:30:00,190.7,190.7,190.63,190.67,4513.0,183.9855,183.9855,183.918,183.9566,4513.0
2021-07-09 12:35:00,190.68,190.71,190.58,190.66,2731.0,183.9662,183.9952,183.8697,183.9469,2731.0
2021-07-09 12:40:00,190.66,190.73,190.66,190.73,1394.0,183.9469,184.0145,183.9469,184.0145,1394.0
2021-07-09 12:45:00,190.7,190.7,190.61,190.61,2702.0,183.9855,183.9855,183.8987,183.8987,2702.0
2021-07-09 12:50:00,190.62,190.71,190.56,190.69,3825.0,183.9083,183.9952,183.8504,183.9759,3825.0
2021-07-09 12:55:00,190.67,190.69,190.62,190.69,3110.0,183.9566,183.9759,183.9083,183.9759,3110.0
2021-07-09 13:00:00,190.66,190.66,190.6,190.6,4566.0,183.9469,183.9469,183.889,183.889,4566.0
2021-07-09 13:05:00,190.58,190.58,190.16,190.2,6924.0,183.8697,183.8697,183.4645,183.5031,6924.0
2021-07-09 13:10:00,190.24,190.34,190.16,190.31,7179.0,183.5417,183.6382,183.4645,183.6092,7179.0
2021-07-09 13:15:00,190.42,190.5,190.39,190.45,2700.0,183.7154,183.7926,183.6864,183.7443,2700.0
2021-07-09 13:20:00,190.51,190.53,190.49,190.53,2200.0,183.8022,183.8215,183.7829,183.8215,2200.0
2021-07-09 13:25:00,190.53,190.53,190.45,190.46,4760.0,183.8215,183.8215,183.7443,183.754,4760.0
2021-07-09 13:30:00,190.5,190.53,190.48,190.5,6393.0,183.7926,183.8215,183.7733,183.7926,6393.0
2021-07-09 13:35:00,190.48,190.5,190.34,190.45,7108.0,183.7733,183.7926,183.6382,183.7443,7108.0
2021-07-09 13:40:00,190.42,190.53,190.3,190.33,18028.0,183.7154,183.8215,183.5996,183.6285,18028.0
2021-07-09 13:45:00,190.37,191.01,190.2,190.51,56764.0,183.6671,184.2846,183.5031,183.8022,56764.0
2021-07-09 13:50:00,190.54,190.9,190.52,190.59,12845.0,183.8311,184.1785,183.8118,183.8794,12845.0
2021-07-09 13:55:00,190.57,190.6,190.27,190.46,14811.0,183.8601,183.889,183.5706,183.754,14811.0
2021-07-09 14:00:00,190.46,190.57,190.2,190.39,23415.0,183.754,183.8601,183.5031,183.6864,23415.0
2021-07-09 14:05:00,190.36,190.47,190.19,190.28,21722.0,183.6575,183.7636,183.4935,183.5803,21722.0
2021-07-09 14:10:00,190.28,190.4,190.21,190.25,29546.0,183.5803,183.6961,183.5128,183.5514,29546.0
2021-07-09 14:15:00,190.25,190.56,190.25,190.49,15203.0,183.5514,183.8504,183.5514,183.7829,15203.0
2021-07-09 14:20:00,190.5,190.55,190.44,190.44,2542.0,183.7926,183.8408,183.7347,183.7347,2542.0
2021-07-09 14:25:00,190.41,190.57,190.41,190.49,3236.0,183.7057,183.8601,183.7057,183.7829,3236.0
2021-07-09 14:30:00,190.5,190.53,190.19,190.34,9713.0,183.7926,183.8215,183.4935,183.6382,9713.0
2021-07-09 14:35:00,190.36,190.38,190.28,190.37,2925.0,183.6575,183.6768,183.5803,183.6671,2925.0
2021-07-09 14:40:00,190.33,190.46,190.33,190.35,4395.0,183.6285,183.754,183.6285,183.6478,4395.0
2021-07-09 14:45:00,190.38,190.38,190.23,190.23,5797.0,183.6768,183.6768,183.5321,183.5321,5797.0
2021-07-09 14:50:00,190.23,190.3,190.17,190.23,3948.0,183.5321,183.5996,183.4742,183.5321,3948.0
2021-07-09 14:55:00,190.18,190.21,190.11,190.12,8105.0,183.4838,183.5128,183.4163,183.4259,8105.0
2021-07-09 15:00:00,190.1,190.1,189.93,190.07,12950.0,183.4066,183.4066,183.2426,183.3777,12950.0
2021-07-09 15:05:00,190.06,190.07,189.96,190.0,11116.0,183.368,183.3777,183.2716,183.3102,11116.0
2021-07-09 15:10:00,190.0,190.1,189.99,190.03,14117.0,183.3102,183.4066,183.3005,183.3391,14117.0
2021-07-09 15:15:00,190.03,190.36,190.02,190.31,24222.0,183.3391,183.6575,183.3295,183.6092,24222.0
2021-07-09 15:20:00,190.27,193.82,190.08,190.17,45586.0,183.5706,186.9957,183.3873,183.4742,45586.0
2021-07-09 15:25:00,190.18,190.41,190.18,190.33,10377.0,183.4838,183.7057,183.4838,183.6285,10377.0
2021-07-09 15:30:00,190.32,190.38,190.3,190.37,16114.0,183.6189,183.6768,183.5996,183.6671,16114.0
2021-07-09 15:35:00,190.38,190.41,190.32,190.37,18592.0,183.6768,183.7057,183.6189,183.6671,18592.0
2021-07-09 15:40:00,190.37,190.52,190.33,190.51,30440.0,183.6671,183.8118,183.6285,183.8022,30440.0
2021-07-09 15:45:00,190.44,190.63,190.43,190.63,31317.0,183.7347,183.918,183.725,183.918,31317.0
2021-07-09 15:50:00,190.89,191.18,190.37,190.48,79377.0,184.1688,184.4486,183.6671,183.7733,79377.0
2021-07-09 15:55:00,190.48,190.49,190.14,190.38,112325.0,183.7733,183.7829,183.4452,183.6768,112325.0
2021-07-12 09:30:00,189.3,189.74,189.3,189.3,10944.0,182.6348,183.0593,182.6348,182.6348,10944.0
2021-07-12 09:35:00,189.33,189.75,189.33,189.75,2725.0,182.6637,183.069,182.6637,183.069,2725.0
2021-07-12 09:40:00,189.75,189.94,189.31,189.31,6186.0,183.069,183.2523,182.6445,182.6445,6186.0
2021-07-12 09:45:00,189.32,189.48,188.99,189.16,5886.0,182.6541,182.8085,182.3357,182.4997,5886.0
2021-07-12 09:50:00,189.1,189.11,188.69,188.69,6119.0,182.4418,182.4515,182.0463,182.0463,6119.0
2021-07-12 09:55:00,188.69,188.75,188.32,188.7,6504.0,182.0463,182.1042,181.6893,182.0559,6504.0
2021-07-12 10:00:00,188.71,189.35,188.71,189.27,5969.0,182.0656,182.683,182.0656,182.6059,5969.0
2021-07-12 10:05:00,189.26,189.4,189.23,189.34,3146.0,182.5962,182.7313,182.5673,182.6734,3146.0
2021-07-12 10:10:00,189.34,189.34,188.75,188.94,5088.0,182.6734,182.6734,182.1042,182.2875,5088.0
2021-07-12 10:15:00,188.97,189.35,188.97,189.32,2209.0,182.3164,182.683,182.3164,182.6541,2209.0
2021-07-12 10:20:00,189.42,189.42,189.08,189.15,3861.0,182.7506,182.7506,182.4225,182.4901,3861.0
2021-07-12 10:25:00,189.22,189.23,189.01,189.02,2323.0,182.5576,182.5673,182.355,182.3647,2323.0
2021-07-12 10:30:00,189.1,189.42,189.1,189.37,3491.0,182.4418,182.7506,182.4418,182.7023,3491.0
2021-07-12 10:35:00,189.41,189.44,189.34,189.41,2442.0,182.7409,182.7699,182.6734,182.7409,2442.0
2021-07-12 10:40:00,189.43,189.45,189.06,189.12,5890.0,182.7602,182.7795,182.4033,182.4611,5890.0
2021-07-12 10:45:00,189.14,189.21,189.04,189.11,2540.0,182.4804,182.548,182.384,182.4515,2540.0
2021-07-12 10:50:00,189.03,189.17,189.0,189.0,1538.0,182.3743,182.5094,182.3454,182.3454,1538.0
2021-07-12 10:55:00,189.07,189.18,189.07,189.11,3083.0,182.4129,182.519,182.4129,182.4515,3083.0
2021-07-12 11:00:00,189.16,189.35,189.15,189.3,2875.0,182.4997,182.683,182.4901,182.6348,2875.0
2021-07-12 11:05:00,189.25,189.4,189.25,189.4,1522.0,182.5866,182.7313,182.5866,182.7313,1522.0
2021-07-12 11:10:00,189.4,189.42,189.28,189.28,4664.0,182.7313,182.7506,182.6155,182.6155,4664.0
2021-07-12 11:15:00,189.28,189.39,189.27,189.34,4287.0,182.6155,182.7216,182.6059,182.6734,4287.0
2021-07-12 11:20:00,189.31,189.33,189.13,189.18,3114.0,182.6445,182.6637,182.4708,182.519,3114.0
2021-07-12 11:25:00,189.1,189.24,189.06,189.24,3318.0,182.4418,182.5769,182.4033,182.5769,3318.0
2021-07-12 11:30:00,189.27,189.27,189.06,189.06,2319.0,182.6059,182.6059,182.4033,182.4033,2319.0
2021-07-12 11:35:00,189.03,189.04,188.78,188.98,2644.0,182.3743,182.384,182.1331,182.3261,2644.0
2021-07-12 11:40:00,189.03,189.16,189.03,189.16,400.0,182.3743,182.4997,182.3743,182.4997,400.0
2021-07-12 11:45:00,189.19,189.36,189.19,189.31,3192.0,182.5287,182.6927,182.5287,182.6445,3192.0
2021-07-12 11:50:00,189.22,189.31,189.22,189.31,2505.0,182.5576,182.6445,182.5576,182.6445,2505.0
2021-07-12 11:55:00,189.4,189.42,189.23,189.33,4204.0,182.7313,182.7506,182.5673,182.6637,4204.0
2021-07-12 12:00:00,189.36,189.39,189.28,189.28,2205.0,182.6927,182.7216,182.6155,182.6155,2205.0
2021-07-12 12:05:00,189.3,189.45,189.28,189.39,24420.0,182.6348,182.7795,182.6155,182.7216,24420.0
2021-07-12 12:10:00,189.38,189.46,189.37,189.43,7988.0,182.712,182.7892,182.7023,182.7602,7988.0
2021-07-12 12:15:00,189.44,189.5,189.33,189.4,22361.0,182.7699,182.8278,182.6637,182.7313,22361.0
2021-07-12 12:20:00,189.43,189.43,189.3,189.4,10596.0,182.7602,182.7602,182.6348,182.7313,10596.0
2021-07-12 12:25:00,189.4,189.43,189.34,189.4,2574.0,182.7313,182.7602,182.6734,182.7313,2574.0
2021-07-12 12:30:00,189.4,189.48,189.37,189.4,8862.0,182.7313,182.8085,182.7023,182.7313,8862.0
2021-07-12 12:35:00,189.4,189.47,189.38,189.47,3931.0,182.7313,182.7988,182.712,182.7988,3931.0
2021-07-12 12:40:00,189.49,189.57,189.42,189.47,20534.0,182.8181,182.8953,182.7506,182.7988,20534.0
2021-07-12 12:45:00,189.51,189.84,189.51,189.84,2296.0,182.8374,183.1558,182.8374,183.1558,2296.0
2021-07-12 12:50:00,189.8,189.86,189.77,189.84,3521.0,183.1172,183.1751,183.0883,183.1558,3521.0
2021-07-12 12:55:00,189.82,189.93,189.82,189.9,10686.0,183.1365,183.2426,183.1365,183.2137,10686.0
2021-07-12 13:00:00,189.89,189.89,189.76,189.83,1871.0,183.204,183.204,183.0786,183.1461,1871.0
2021-07-12 13:05:00,189.86,189.86,189.48,189.69,15862.0,183.1751,183.1751,182.8085,183.0111,15862.0
2021-07-12 13:10:00,189.7,189.7,189.53,189.55,7512.0,183.0207,183.0207,182.8567,182.876,7512.0
2021-07-12 13:15:00,189.61,189.69,189.56,189.57,4039.0,182.9339,183.0111,182.8856,182.8953,4039.0
2021-07-12 13:20:00,189.55,189.64,189.53,189.58,3533.0,182.876,182.9628,182.8567,182.9049,3533.0
2021-07-12 13:25:00,189.54,189.61,189.52,189.56,7785.0,182.8664,182.9339,182.8471,182.8856,7785.0
2021-07-12 13:30:00,189.58,189.67,189.57,189.62,3782.0,182.9049,182.9918,182.8953,182.9435,3782.0
2021-07-12 13:35:00,189.62,189.7,189.61,189.69,3225.0,182.9435,183.0207,182.9339,183.0111,3225.0
2021-07-12 13:40:00,189.67,189.73,189.62,189.69,3044.0,182.9918,183.0497,182.9435,183.0111,3044.0
2021-07-12 13:45:00,189.68,189.68,189.58,189.59,4667.0,183.0014,183.0014,182.9049,182.9146,4667.0
2021-07-12 13:50:00,189.56,189.61,189.52,189.59,4063.0,182.8856,182.9339,182.8471,182.9146,4063.0
2021-07-12 13:55:00,189.59,189.6,189.53,189.53,2815.0,182.9146,182.9242,182.8567,182.8567,2815.0
2021-07-12 14:00:00,189.54,189.66,189.49,189.58,14699.0,182.8664,182.9821,182.8181,182.9049,14699.0
2021-07-12 14:05:00,189.63,189.69,189.54,189.59,10702.0,182.9532,183.0111,182.8664,182.9146,10702.0
2021-07-12 14:10:00,189.53,189.6,189.51,189.58,11094.0,182.8567,182.9242,182.8374,182.9049,11094.0
2021-07-12 14:15:00,189.58,189.78,189.57,189.62,18796.0,182.9049,183.0979,182.8953,182.9435,18796.0
2021-07-12 14:20:00,189.62,189.68,189.6,189.66,3547.0,182.9435,183.0014,182.9242,182.9821,3547.0
2021-07-12 14:25:00,189.68,189.73,189.66,189.69,5577.0,183.0014,183.0497,182.9821,183.0111,5577.0
2021-07-12 14:30:00,189.67,189.72,189.61,189.66,10197.0,182.9918,183.04,182.9339,182.9821,10197.0
2021-07-12 14:35:00,189.64,189.67,189.45,189.45,9587.0,182.9628,182.9918,182.7795,182.7795,9587.0
2021-07-12 14:40:00,189.5,189.54,189.44,189.5,4098.0,182.8278,182.8664,182.7699,182.8278,4098.0
2021-07-12 14:45:00,189.47,189.47,189.32,189.43,2916.0,182.7988,182.7988,182.6541,182.7602,2916.0
2021-07-12 14:50:00,189.38,189.39,189.28,189.28,3159.0,182.712,182.7216,182.6155,182.6155,3159.0
2021-07-12 14:55:00,189.28,189.37,189.27,189.27,1654.0,182.6155,182.7023,182.6059,182.6059,1654.0
2021-07-12 15:00:00,189.25,189.31,189.19,189.23,2344.0,182.5866,182.6445,182.5287,182.5673,2344.0
2021-07-12 15:05:00,189.19,189.39,189.11,189.39,3735.0,182.5287,182.7216,182.4515,182.7216,3735.0
2021-07-12 15:10:00,189.39,189.49,189.34,189.49,14744.0,182.7216,182.8181,182.6734,182.8181,14744.0
2021-07-12 15:15:00,189.52,189.53,189.46,189.5,5739.0,182.8471,182.8567,182.7892,182.8278,5739.0
2021-07-12 15:20:00,189.51,189.57,189.5,189.56,9409.0,182.8374,182.8953,182.8278,182.8856,9409.0
2021-07-12 15:25:00,189.55,189.65,189.54,189.63,5584.0,182.876,182.9725,182.8664,182.9532,5584.0
2021-07-12 15:30:00,189.63,189.68,189.48,189.49,12242.0,182.9532,183.0014,182.8085,182.8181,12242.0
2021-07-12 15:35:00,189.5,189.56,189.47,189.5,10793.0,182.8278,182.8856,182.7988,182.8278,10793.0
2021-07-12 15:40:00,189.5,189.57,189.48,189.53,13785.0,182.8278,182.8953,182.8085,182.8567,13785.0
2021-07-12 15:45:00,189.53,189.54,189.43,189.43,9449.0,182.8567,182.8664,182.7602,182.7602,9449.0
2021-07-12 15:50:00,189.22,189.62,189.2,189.5,41534.0,182.5576,182.9435,182.5383,182.8278,41534.0
2021-07-12 15:55:00,189.51,189.62,189.26,189.62,100922.0,182.8374,182.9435,182.5962,182.9435,100922.0
2021-07-13 09:30:00,189.09,189.99,188.9,189.93,49275.0,182.4322,183.3005,182.2489,183.2426,49275.0
2021-07-13 09:35:00,189.95,190.17,189.73,189.94,19829.0,183.2619,183.4742,183.0497,183.2523,19829.0
2021-07-13 09:40:00,190.06,190.13,189.93,190.04,52677.0,183.368,183.4356,183.2426,183.3487,52677.0
2021-07-13 09:45:00,190.02,190.7,189.94,190.7,122839.0,183.3295,183.9855,183.2523,183.9855,122839.0
2021-07-13 09:50:00,190.69,191.05,190.57,191.05,17141.0,183.9759,184.3232,183.8601,184.3232,17141.0
2021-07-13 09:55:00,191.09,191.19,190.79,190.93,8542.0,184.3618,184.4583,184.0723,184.2074,8542.0
2021-07-13 10:00:00,190.96,191.17,190.84,190.97,12585.0,184.2364,184.439,184.1206,184.246,12585.0
2021-07-13 10:05:00,191.09,191.4,191.04,191.25,25172.0,184.3618,184.6609,184.3135,184.5161,25172.0
2021-07-13 10:10:00,191.21,191.33,191.12,191.2,27476.0,184.4776,184.5933,184.3907,184.4679,27476.0
2021-07-13 10:15:00,191.16,191.33,191.0,191.0,39250.0,184.4293,184.5933,184.2749,184.2749,39250.0
2021-07-13 10:20:00,190.97,191.51,190.97,191.31,87056.0,184.246,184.767,184.246,184.574,87056.0
2021-07-13 10:25:00,191.4,191.65,191.34,191.58,20669.0,184.6609,184.9021,184.603,184.8345,20669.0
2021-07-13 10:30:00,191.62,192.33,191.6,192.14,50194.0,184.8731,185.5581,184.8538,185.3748,50194.0
2021-07-13 10:35:00,192.14,192.38,192.01,192.24,63085.0,185.3748,185.6064,185.2494,185.4713,63085.0
2021-07-13 10:40:00,192.21,192.3,191.69,191.76,54460.0,185.4423,185.5292,184.9407,185.0082,54460.0
2021-07-13 10:45:00,191.82,192.0,191.59,191.67,24516.0,185.0661,185.2397,184.8442,184.9214,24516.0
2021-07-13 10:50:00,191.64,191.83,191.64,191.81,9883.0,184.8924,185.0757,184.8924,185.0564,9883.0
2021-07-13 10:55:00,191.81,191.96,191.65,191.71,22752.0,185.0564,185.2011,184.9021,184.9599,22752.0
2021-07-13 11:00:00,191.69,191.86,191.64,191.76,8635.0,184.9407,185.1047,184.8924,185.0082,8635.0
2021-07-13 11:05:00,191.73,191.8,191.57,191.75,3891.0,184.9792,185.0468,184.8249,184.9985,3891.0
2021-07-13 11:10:00,191.73,191.84,191.65,191.8,7931.0,184.9792,185.0854,184.9021,185.0468,7931.0
2021-07-13 11:15:00,191.84,191.84,191.61,191.72,7051.0,185.0854,185.0854,184.8635,184.9696,7051.0
2021-07-13 11:20:00,191.66,191.77,191.66,191.71,6075.0,184.9117,185.0178,184.9117,184.9599,6075.0
2021-07-13 11:25:00,191.78,191.81,191.65,191.65,14760.0,185.0275,185.0564,184.9021,184.9021,14760.0
2021-07-13 11:30:00,191.61,191.69,191.55,191.68,3773.0,184.8635,184.9407,184.8056,184.931,3773.0
2021-07-13 11:35:00,191.65,191.69,191.5,191.63,6272.0,184.9021,184.9407,184.7573,184.8828,6272.0
2021-07-13 11:40:00,191.65,191.84,191.62,191.75,64790.0,184.9021,185.0854,184.8731,184.9985,64790.0
2021-07-13 11:45:00,191.75,191.8,191.65,191.72,25615.0,184.9985,185.0468,184.9021,184.9696,25615.0
2021-07-13 11:50:00,191.75,191.79,191.65,191.7,7720.0,184.9985,185.0371,184.9021,184.9503,7720.0
2021-07-13 11:55:00,191.69,191.78,191.68,191.73,10330.0,184.9407,185.0275,184.931,184.9792,10330.0
2021-07-13 12:00:00,191.75,191.8,191.71,191.75,20696.0,184.9985,185.0468,184.9599,184.9985,20696.0
2021-07-13 12:05:00,191.75,192.42,191.72,192.25,36621.0,184.9985,185.6449,184.9696,185.4809,36621.0
2021-07-13 12:10:00,192.31,192.59,192.25,192.32,10712.0,185.5388,185.809,185.4809,185.5485,10712.0
2021-07-13 12:15:00,192.32,192.32,191.9,191.91,100687.0,185.5485,185.5485,185.1433,185.1529,100687.0
2021-07-13 12:20:00,191.91,192.01,191.78,191.81,12790.0,185.1529,185.2494,185.0275,185.0564,12790.0
2021-07-13 12:25:00,191.81,191.81,191.51,191.54,5325.0,185.0564,185.0564,184.767,184.7959,5325.0
2021-07-13 12:30:00,191.51,191.52,191.33,191.4,3913.0,184.767,184.7766,184.5933,184.6609,3913.0
2021-07-13 12:35:00,191.42,191.53,191.36,191.45,5899.0,184.6802,184.7863,184.6223,184.7091,5899.0
2021-07-13 12:40:00,191.44,191.49,191.27,191.39,4261.0,184.6995,184.7477,184.5354,184.6512,4261.0
2021-07-13 12:45:00,191.38,191.4,191.31,191.36,4894.0,184.6416,184.6609,184.574,184.6223,4894.0
2021-07-13 12:50:00,191.33,191.38,191.31,191.34,4557.0,184.5933,184.6416,184.574,184.603,4557.0
2021-07-13 12:55:00,191.25,191.3,191.21,191.27,2855.0,184.5161,184.5644,184.4776,184.5354,2855.0
2021-07-13 13:00:00,191.27,191.27,191.13,191.17,8567.0,184.5354,184.5354,184.4004,184.439,8567.0
2021-07-13 13:05:00,191.17,191.17,190.95,191.14,3203.0,184.439,184.439,184.2267,184.41,3203.0
2021-07-13 13:10:00,191.08,191.1,190.96,190.99,3179.0,184.3521,184.3714,184.2364,184.2653,3179.0
2021-07-13 13:15:00,190.99,191.0,190.59,190.6,5210.0,184.2653,184.2749,183.8794,183.889,5210.0
2021-07-13 13:20:00,190.58,190.8,190.58,190.69,3025.0,183.8697,184.082,183.8697,183.9759,3025.0
2021-07-13 13:25:00,190.74,190.76,190.45,190.72,5440.0,184.0241,184.0434,183.7443,184.0048,5440.0
2021-07-13 13:30:00,190.76,190.76,190.58,190.62,1603.0,184.0434,184.0434,183.8697,183.9083,1603.0
2021-07-13 13:35:00,190.63,190.75,190.34,190.43,5819.0,183.918,184.0337,183.6382,183.725,5819.0
2021-07-13 13:40:00,190.51,190.52,190.25,190.37,2870.0,183.8022,183.8118,183.5514,183.6671,2870.0
2021-07-13 13:45:00,190.4,190.7,190.39,190.63,4265.0,183.6961,183.9855,183.6864,183.918,4265.0
2021-07-13 13:50:00,190.6,190.63,190.43,190.49,4644.0,183.889,183.918,183.725,183.7829,4644.0
2021-07-13 13:55:00,190.54,190.69,190.49,190.69,1821.0,183.8311,183.9759,183.7829,183.9759,1821.0
2021-07-13 14:00:00,190.6,190.6,190.18,190.18,5578.0,183.889,183.889,183.4838,183.4838,5578.0
2021-07-13 14:05:00,190.19,190.45,190.18,190.4,18579.0,183.4935,183.7443,183.4838,183.6961,18579.0
2021-07-13 14:10:00,190.41,190.87,190.36,190.87,19248.0,183.7057,184.1495,183.6575,184.1495,19248.0
2021-07-13 14:15:00,190.8,190.8,190.5,190.61,5673.0,184.082,184.082,183.7926,183.8987,5673.0
2021-07-13 14:20:00,190.59,190.61,190.39,190.56,6909.0,183.8794,183.8987,183.6864,183.8504,6909.0
2021-07-13 14:25:00,190.56,190.88,190.56,190.72,3041.0,183.8504,184.1592,183.8504,184.0048,3041.0
2021-07-13 14:30:00,190.74,190.78,190.66,190.73,4509.0,184.0241,184.0627,183.9469,184.0145,4509.0
2021-07-13 14:35:00,190.81,190.81,190.63,190.64,10474.0,184.0916,184.0916,183.918,183.9276,10474.0
2021-07-13 14:40:00,190.63,190.68,190.52,190.54,2920.0,183.918,183.9662,183.8118,183.8311,2920.0
2021-07-13 14:45:00,190.54,190.89,190.54,190.89,4656.0,183.8311,184.1688,183.8311,184.1688,4656.0
2021-07-13 14:50:00,190.87,191.11,190.85,191.0,55432.0,184.1495,184.3811,184.1302,184.2749,55432.0
2021-07-13 14:55:00,190.93,191.24,190.93,191.24,8184.0,184.2074,184.5065,184.2074,184.5065,8184.0
2021-07-13 15:00:00,191.21,191.33,191.08,191.25,3763.0,184.4776,184.5933,184.3521,184.5161,3763.0
2021-07-13 15:05:00,191.36,191.49,191.29,191.37,5079.0,184.6223,184.7477,184.5547,184.6319,5079.0
2021-07-13 15:10:00,191.34,191.39,191.22,191.24,4426.0,184.603,184.6512,184.4872,184.5065,4426.0
2021-07-13 15:15:00,191.28,191.43,191.26,191.36,6141.0,184.5451,184.6898,184.5258,184.6223,6141.0
2021-07-13 15:20:00,191.44,191.45,191.12,191.18,9026.0,184.6995,184.7091,184.3907,184.4486,9026.0
2021-07-13 15:25:00,191.19,191.36,191.19,191.34,5337.0,184.4583,184.6223,184.4583,184.603,5337.0
2021-07-13 15:30:00,191.34,191.41,191.22,191.41,6672.0,184.603,184.6705,184.4872,184.6705,6672.0
2021-07-13 15:35:00,191.4,191.57,191.28,191.53,9092.0,184.6609,184.8249,184.5451,184.7863,9092.0
2021-07-13 15:40:00,191.52,191.66,191.44,191.63,6344.0,184.7766,184.9117,184.6995,184.8828,6344.0
2021-07-13 15:45:00,191.67,191.67,191.18,191.24,17122.0,184.9214,184.9214,184.4486,184.5065,17122.0
2021-07-13 15:50:00,191.28,191.43,191.16,191.27,20933.0,184.5451,184.6898,184.4293,184.5354,20933.0
2021-07-13 15:55:00,191.26,191.28,190.95,191.15,46323.0,184.5258,184.5451,184.2267,184.4197,46323.0
2021-07-14 09:30:00,192.46,193.41,192.14,192.39,22353.0,185.6835,186.6001,185.3748,185.616,22353.0
2021-07-14 09:35:00,192.53,192.53,191.82,192.23,17893.0,185.7511,185.7511,185.0661,185.4616,17893.0
2021-07-14 09:40:00,192.19,193.07,192.09,193.07,58975.0,185.423,186.2721,185.3266,186.2721,58975.0
2021-07-14 09:45:00,193.19,193.77,193.19,193.42,18787.0,186.3878,186.9474,186.3878,186.6097,18787.0
2021-07-14 09:50:00,193.36,193.51,192.97,193.05,13984.0,186.5519,186.6966,186.1756,186.2528,13984.0
2021-07-14 09:55:00,193.09,193.18,192.68,192.68,9895.0,186.2914,186.3782,185.8958,185.8958,9895.0
2021-07-14 10:00:00,192.91,193.32,192.81,193.17,13333.0,186.1177,186.5133,186.0212,186.3685,13333.0
2021-07-14 10:05:00,193.27,193.34,192.95,193.05,3964.0,186.465,186.5326,186.1563,186.2528,3964.0
2021-07-14 10:10:00,192.94,193.32,192.91,193.17,129367.0,186.1466,186.5133,186.1177,186.3685,129367.0
2021-07-14 10:15:00,193.15,193.35,193.13,193.29,26894.0,186.3492,186.5422,186.3299,186.4843,26894.0
2021-07-14 10:20:00,193.2,193.33,193.01,193.18,12857.0,186.3975,186.5229,186.2142,186.3782,12857.0
2021-07-14 10:25:00,193.1,193.1,192.69,192.7,9870.0,186.301,186.301,185.9054,185.9151,9870.0
2021-07-14 10:30:00,192.66,192.98,192.65,192.97,2878.0,185.8765,186.1852,185.8669,186.1756,2878.0
2021-07-14 10:35:00,192.99,193.0,192.55,192.83,6060.0,186.1949,186.2045,185.7704,186.0405,6060.0
2021-07-14 10:40:00,192.84,193.14,192.84,193.14,2178.0,186.0502,186.3396,186.0502,186.3396,2178.0
2021-07-14 10:45:00,193.17,193.18,193.0,193.11,11121.0,186.3685,186.3782,186.2045,186.3107,11121.0
2021-07-14 10:50:00,193.14,193.19,192.9,193.0,6376.0,186.3396,186.3878,186.108,186.2045,6376.0
2021-07-14 10:55:00,192.98,192.98,192.7,192.71,3524.0,186.1852,186.1852,185.9151,185.9247,3524.0
2021-07-14 11:00:00,192.8,192.8,192.37,192.5,27931.0,186.0116,186.0116,185.5967,185.7221,27931.0
2021-07-14 11:05:00,192.59,192.67,192.47,192.67,8812.0,185.809,185.8861,185.6932,185.8861,8812.0
2021-07-14 11:10:00,192.56,192.66,192.45,192.45,2991.0,185.78,185.8765,185.6739,185.6739,2991.0
2021-07-14 11:15:00,192.52,192.6,192.45,192.58,22836.0,185.7414,185.8186,185.6739,185.7993,22836.0
2021-07-14 11:20:00,192.62,192.76,192.59,192.64,6346.0,185.8379,185.973,185.809,185.8572,6346.0
2021-07-14 11:25:00,192.63,192.67,192.15,192.31,4789.0,185.8476,185.8861,185.3845,185.5388,4789.0
2021-07-14 11:30:00,192.21,192.36,192.21,192.36,22188.0,185.4423,185.5871,185.4423,185.5871,22188.0
2021-07-14 11:35:00,192.32,192.35,192.12,192.17,33261.0,185.5485,185.5774,185.3555,185.4038,33261.0
2021-07-14 11:40:00,192.17,192.17,191.86,191.93,3193.0,185.4038,185.4038,185.1047,185.1722,3193.0
2021-07-14 11:45:00,191.99,192.03,191.83,191.9,4339.0,185.2301,185.2687,185.0757,185.1433,4339.0
2021-07-14 11:50:00,191.9,191.9,191.72,191.78,2714.0,185.1433,185.1433,184.9696,185.0275,2714.0
2021-07-14 11:55:00,191.77,191.86,191.77,191.85,1543.0,185.0178,185.1047,185.0178,185.095,1543.0
2021-07-14 12:00:00,191.82,191.89,191.79,191.84,6072.0,185.0661,185.1336,185.0371,185.0854,6072.0
2021-07-14 12:05:00,191.84,192.08,191.84,192.02,5524.0,185.0854,185.3169,185.0854,185.259,5524.0
2021-07-14 12:10:00,191.96,192.12,191.82,192.12,12356.0,185.2011,185.3555,185.0661,185.3555,12356.0
2021-07-14 12:15:00,192.17,192.19,191.92,192.06,6990.0,185.4038,185.423,185.1626,185.2976,6990.0
2021-07-14 12:20:00,192.15,192.32,192.15,192.27,1727.0,185.3845,185.5485,185.3845,185.5002,1727.0
2021-07-14 12:25:00,192.38,192.44,192.35,192.44,700.0,185.6064,185.6642,185.5774,185.6642,700.0
2021-07-14 12:30:00,192.42,192.62,192.42,192.55,2873.0,185.6449,185.8379,185.6449,185.7704,2873.0
2021-07-14 12:35:00,192.57,192.58,192.41,192.42,3916.0,185.7897,185.7993,185.6353,185.6449,3916.0
2021-07-14 12:40:00,192.47,192.49,192.38,192.46,2636.0,185.6932,185.7125,185.6064,185.6835,2636.0
2021-07-14 12:45:00,192.46,192.46,192.33,192.4,4018.0,185.6835,185.6835,185.5581,185.6257,4018.0
2021-07-14 12:50:00,192.41,192.45,192.3,192.33,5485.0,185.6353,185.6739,185.5292,185.5581,5485.0
2021-07-14 12:55:00,192.29,192.29,192.2,192.21,23343.0,185.5195,185.5195,185.4327,185.4423,23343.0
2021-07-14 13:00:00,192.2,192.26,192.18,192.19,2000.0,185.4327,185.4906,185.4134,185.423,2000.0
2021-07-14 13:05:00,192.23,192.29,192.2,192.23,8787.0,185.4616,185.5195,185.4327,185.4616,8787.0
2021-07-14 13:10:00,192.23,192.39,192.23,192.31,5103.0,185.4616,185.616,185.4616,185.5388,5103.0
2021-07-14 13:15:00,192.34,192.42,192.28,192.42,2141.0,185.5678,185.6449,185.5099,185.6449,2141.0
2021-07-14 13:20:00,192.43,192.47,192.33,192.33,2860.0,185.6546,185.6932,185.5581,185.5581,2860.0
2021-07-14 13:25:00,192.33,192.33,191.96,191.96,27233.0,185.5581,185.5581,185.2011,185.2011,27233.0
2021-07-14 13:30:00,191.97,192.04,191.97,191.98,1800.0,185.2108,185.2783,185.2108,185.2204,1800.0
2021-07-14 13:35:00,192.07,192.23,192.06,192.23,1653.0,185.3073,185.4616,185.2976,185.4616,1653.0
2021-07-14 13:40:00,192.28,192.33,192.25,192.28,2608.0,185.5099,185.5581,185.4809,185.5099,2608.0
2021-07-14 13:45:00,192.43,192.43,192.28,192.28,1428.0,185.6546,185.6546,185.5099,185.5099,1428.0
2021-07-14 13:50:00,192.26,192.28,192.26,192.28,522.0,185.4906,185.5099,185.4906,185.5099,522.0
2021-07-14 13:55:00,192.47,192.49,192.39,192.39,3822.0,185.6932,185.7125,185.616,185.616,3822.0
2021-07-14 14:00:00,192.44,192.44,192.39,192.41,825.0,185.6642,185.6642,185.616,185.6353,825.0
2021-07-14 14:05:00,192.38,192.44,192.14,192.14,9887.0,185.6064,185.6642,185.3748,185.3748,9887.0
2021-07-14 14:10:00,192.19,192.31,192.14,192.24,4046.0,185.423,185.5388,185.3748,185.4713,4046.0
2021-07-14 14:15:00,192.25,192.45,192.22,192.27,13372.0,185.4809,185.6739,185.452,185.5002,13372.0
2021-07-14 14:20:00,192.27,192.31,192.19,192.21,5358.0,185.5002,185.5388,185.423,185.4423,5358.0
2021-07-14 14:25:00,192.21,192.25,192.03,192.17,14900.0,185.4423,185.4809,185.2687,185.4038,14900.0
2021-07-14 14:30:00,192.22,192.31,192.22,192.23,2933.0,185.452,185.5388,185.452,185.4616,2933.0
2021-07-14 14:35:00,192.31,192.36,192.08,192.08,10163.0,185.5388,185.5871,185.3169,185.3169,10163.0
2021-07-14 14:40:00,192.1,192.14,192.01,192.12,3185.0,185.3362,185.3748,185.2494,185.3555,3185.0
2021-07-14 14:45:00,192.11,192.21,192.05,192.09,4194.0,185.3459,185.4423,185.288,185.3266,4194.0
2021-07-14 14:50:00,192.12,192.14,192.05,192.13,10155.0,185.3555,185.3748,185.288,185.3652,10155.0
2021-07-14 14:55:00,192.12,192.13,192.09,192.12,6295.0,185.3555,185.3652,185.3266,185.3555,6295.0
2021-07-14 15:00:00,192.12,192.36,192.1,192.36,4305.0,185.3555,185.5871,185.3362,185.5871,4305.0
2021-07-14 15:05:00,192.39,192.72,192.39,192.67,7076.0,185.616,185.9344,185.616,185.8861,7076.0
2021-07-14 15:10:00,192.66,192.7,192.6,192.7,40329.0,185.8765,185.9151,185.8186,185.9151,40329.0
2021-07-14 15:15:00,192.68,192.7,192.56,192.69,117618.0,185.8958,185.9151,185.78,185.9054,117618.0
2021-07-14 15:20:00,192.66,193.16,192.63,193.07,60789.0,185.8765,186.3589,185.8476,186.2721,60789.0
2021-07-14 15:25:00,193.14,193.23,193.06,193.2,203164.0,186.3396,186.4264,186.2624,186.3975,203164.0
2021-07-14 15:30:00,193.19,193.23,193.07,193.09,16884.0,186.3878,186.4264,186.2721,186.2914,16884.0
2021-07-14 15:35:00,193.13,193.33,193.12,193.2,45569.0,186.3299,186.5229,186.3203,186.3975,45569.0
2021-07-14 15:40:00,193.2,193.26,193.06,193.08,21770.0,186.3975,186.4554,186.2624,186.2817,21770.0
2021-07-14 15:45:00,193.08,193.35,193.06,193.17,55512.0,186.2817,186.5422,186.2624,186.3685,55512.0
2021-07-14 15:50:00,193.16,193.35,192.87,193.28,34954.0,186.3589,186.5422,186.0791,186.4747,34954.0
2021-07-14 15:55:00,193.19,193.35,192.93,193.06,132054.0,186.3878,186.5422,186.137,186.2624,132054.0
2021-07-15 09:30:00,192.3,194.35,192.24,193.73,106246.0,185.5292,187.507,185.4713,186.9088,106246.0
2021-07-15 09:35:00,193.73,193.86,193.49,193.65,81890.0,186.9088,187.0342,186.6773,186.8316,81890.0
2021-07-15 09:40:00,193.67,194.17,193.6,194.08,21451.0,186.8509,187.3333,186.7834,187.2465,21451.0
2021-07-15 09:45:00,194.07,194.95,193.96,194.19,17891.0,187.2369,188.0859,187.1307,187.3526,17891.0
2021-07-15 09:50:00,194.19,194.54,193.9,194.31,71118.0,187.3526,187.6903,187.0728,187.4684,71118.0
2021-07-15 09:55:00,194.41,195.59,194.41,195.18,19074.0,187.5649,188.7033,187.5649,188.3078,19074.0
2021-07-15 10:00:00,195.3,195.9,195.05,195.72,16247.0,188.4235,189.0024,188.1823,188.8288,16247.0
2021-07-15 10:05:00,195.73,196.41,195.65,196.25,25611.0,188.8384,189.4945,188.7612,189.3401,25611.0
2021-07-15 10:10:00,196.25,196.44,195.65,196.06,114085.0,189.3401,189.5234,188.7612,189.1568,114085.0
2021-07-15 10:15:00,196.06,196.6,196.0,196.27,40787.0,189.1568,189.6778,189.0989,189.3594,40787.0
2021-07-15 10:20:00,196.2,196.56,196.2,196.51,20777.0,189.2919,189.6392,189.2919,189.5909,20777.0
2021-07-15 10:25:00,196.59,196.63,195.85,196.12,77446.0,189.6681,189.7067,188.9542,189.2147,77446.0
2021-07-15 10:30:00,196.24,196.5,196.12,196.43,23485.0,189.3304,189.5813,189.2147,189.5138,23485.0
2021-07-15 10:35:00,196.41,196.41,195.79,195.97,72376.0,189.4945,189.4945,188.8963,189.07,72376.0
2021-07-15 10:40:00,195.96,195.98,195.14,195.19,10407.0,189.0603,189.0796,188.2692,188.3174,10407.0
2021-07-15 10:45:00,195.1,195.52,194.99,195.11,34229.0,188.2306,188.6358,188.1245,188.2402,34229.0
2021-07-15 10:50:00,195.2,195.2,194.84,194.88,14298.0,188.3271,188.3271,187.9797,188.0183,14298.0
2021-07-15 10:55:00,194.92,195.05,194.3,194.34,20049.0,188.0569,188.1823,187.4588,187.4973,20049.0
2021-07-15 11:00:00,194.32,194.44,194.2,194.3,21215.0,187.4781,187.5938,187.3623,187.4588,21215.0
2021-07-15 11:05:00,194.3,194.47,194.17,194.26,15157.0,187.4588,187.6228,187.3333,187.4202,15157.0
2021-07-15 11:10:00,194.13,194.44,193.86,194.25,72138.0,187.2947,187.5938,187.0342,187.4105,72138.0
2021-07-15 11:15:00,194.38,194.38,193.93,194.0,4982.0,187.5359,187.5359,187.1018,187.1693,4982.0
2021-07-15 11:20:00,194.02,194.1,193.9,194.04,3610.0,187.1886,187.2658,187.0728,187.2079,3610.0
2021-07-15 11:25:00,193.96,194.28,193.96,194.28,4687.0,187.1307,187.4395,187.1307,187.4395,4687.0
2021-07-15 11:30:00,194.22,194.53,194.18,194.49,37258.0,187.3816,187.6807,187.343,187.6421,37258.0
2021-07-15 11:35:00,194.5,194.55,194.33,194.41,16665.0,187.6517,187.7,187.4877,187.5649,16665.0
2021-07-15 11:40:00,194.41,194.5,194.35,194.41,10333.0,187.5649,187.6517,187.507,187.5649,10333.0
2021-07-15 11:45:00,194.42,194.54,194.39,194.4,13255.0,187.5745,187.6903,187.5456,187.5552,13255.0
2021-07-15 11:50:00,194.4,194.53,194.32,194.33,13508.0,187.5552,187.6807,187.4781,187.4877,13508.0
2021-07-15 11:55:00,194.32,194.35,194.2,194.23,2787.0,187.4781,187.507,187.3623,187.3912,2787.0
2021-07-15 12:00:00,194.23,194.27,194.02,194.07,6900.0,187.3912,187.4298,187.1886,187.2369,6900.0
2021-07-15 12:05:00,194.05,194.13,193.94,194.0,5615.0,187.2176,187.2947,187.1114,187.1693,5615.0
2021-07-15 12:10:00,194.0,194.24,193.99,194.17,6061.0,187.1693,187.4009,187.1597,187.3333,6061.0
2021-07-15 12:15:00,194.18,194.63,194.18,194.49,23730.0,187.343,187.7771,187.343,187.6421,23730.0
2021-07-15 12:20:00,194.49,194.92,194.4,194.92,24998.0,187.6421,188.0569,187.5552,188.0569,24998.0
2021-07-15 12:25:00,194.86,195.07,194.84,194.88,5001.0,187.999,188.2016,187.9797,188.0183,5001.0
2021-07-15 12:30:00,194.93,195.14,194.92,195.13,3532.0,188.0666,188.2692,188.0569,188.2595,3532.0
2021-07-15 12:35:00,195.04,195.09,194.8,194.84,9180.0,188.1727,188.2209,187.9411,187.9797,9180.0
2021-07-15 12:40:00,194.85,194.94,194.74,194.94,4230.0,187.9894,188.0762,187.8833,188.0762,4230.0
2021-07-15 12:45:00,194.88,195.16,194.84,195.16,4129.0,188.0183,188.2885,187.9797,188.2885,4129.0
2021-07-15 12:50:00,195.2,195.2,194.91,194.94,7556.0,188.3271,188.3271,188.0473,188.0762,7556.0
2021-07-15 12:55:00,194.94,195.14,194.89,195.0,4631.0,188.0762,188.2692,188.028,188.1341,4631.0
2021-07-15 13:00:00,195.0,195.0,194.77,194.81,6012.0,188.1341,188.1341,187.9122,187.9508,6012.0
2021-07-15 13:05:00,194.79,195.04,194.74,194.95,6237.0,187.9315,188.1727,187.8833,188.0859,6237.0
2021-07-15 13:10:00,194.99,195.05,194.87,194.87,19984.0,188.1245,188.1823,188.0087,188.0087,19984.0
2021-07-15 13:15:00,194.87,195.08,194.84,194.94,9924.0,188.0087,188.2113,187.9797,188.0762,9924.0
2021-07-15 13:20:00,194.9,195.08,194.9,194.97,7100.0,188.0376,188.2113,188.0376,188.1052,7100.0
2021-07-15 13:25:00,195.0,195.0,194.83,194.9,5433.0,188.1341,188.1341,187.9701,188.0376,5433.0
2021-07-15 13:30:00,194.9,194.9,194.62,194.63,5308.0,188.0376,188.0376,187.7675,187.7771,5308.0
2021-07-15 13:35:00,194.59,194.78,194.49,194.66,9048.0,187.7385,187.9219,187.6421,187.8061,9048.0
2021-07-15 13:40:00,194.7,194.79,194.49,194.58,6597.0,187.8447,187.9315,187.6421,187.7289,6597.0
2021-07-15 13:45:00,194.53,194.63,194.41,194.62,4807.0,187.6807,187.7771,187.5649,187.7675,4807.0
2021-07-15 13:50:00,194.59,194.81,194.52,194.7,10934.0,187.7385,187.9508,187.671,187.8447,10934.0
2021-07-15 13:55:00,194.73,194.84,194.43,194.53,12310.0,187.8736,187.9797,187.5842,187.6807,12310.0
2021-07-15 14:00:00,194.49,194.83,194.46,194.79,9528.0,187.6421,187.9701,187.6131,187.9315,9528.0
2021-07-15 14:05:00,194.7,195.07,194.67,195.06,10559.0,187.8447,188.2016,187.8157,188.192,10559.0
2021-07-15 14:10:00,195.06,195.06,194.8,194.97,9464.0,188.192,188.192,187.9411,188.1052,9464.0
2021-07-15 14:15:00,194.95,195.05,194.78,194.84,19792.0,188.0859,188.1823,187.9219,187.9797,19792.0
2021-07-15 14:20:00,194.88,195.02,194.88,195.0,7162.0,188.0183,188.1534,188.0183,188.1341,7162.0
2021-07-15 14:25:00,195.01,195.35,195.01,195.34,7555.0,188.1438,188.4718,188.1438,188.4621,7555.0
2021-07-15 14:30:00,195.34,195.35,194.87,195.0,11369.0,188.4621,188.4718,188.0087,188.1341,11369.0
2021-07-15 14:35:00,194.96,195.02,194.84,194.95,9245.0,188.0955,188.1534,187.9797,188.0859,9245.0
2021-07-15 14:40:00,194.97,195.02,194.87,194.96,6024.0,188.1052,188.1534,188.0087,188.0955,6024.0
2021-07-15 14:45:00,194.88,194.91,194.64,194.83,7807.0,188.0183,188.0473,187.7868,187.9701,7807.0
2021-07-15 14:50:00,194.92,195.01,194.88,194.92,6241.0,188.0569,188.1438,188.0183,188.0569,6241.0
2021-07-15 14:55:00,194.94,195.09,194.92,195.05,6126.0,188.0762,188.2209,188.0569,188.1823,6126.0
2021-07-15 15:00:00,195.08,195.43,195.06,195.41,25056.0,188.2113,188.549,188.192,188.5297,25056.0
2021-07-15 15:05:00,195.4,195.4,195.06,195.15,10490.0,188.52,188.52,188.192,188.2788,10490.0
2021-07-15 15:10:00,195.15,195.16,195.05,195.11,15292.0,188.2788,188.2885,188.1823,188.2402,15292.0
2021-07-15 15:15:00,195.17,195.32,195.12,195.23,7758.0,188.2981,188.4428,188.2499,188.356,7758.0
2021-07-15 15:20:00,195.23,195.41,195.14,195.41,21200.0,188.356,188.5297,188.2692,188.5297,21200.0
2021-07-15 15:25:00,195.42,195.57,195.36,195.36,10580.0,188.5393,188.684,188.4814,188.4814,10580.0
2021-07-15 15:30:00,195.37,195.6,195.34,195.59,17632.0,188.4911,188.713,188.4621,188.7033,17632.0
2021-07-15 15:35:00,195.61,195.68,195.05,195.12,20301.0,188.7226,188.7902,188.1823,188.2499,20301.0
2021-07-15 15:40:00,195.12,195.14,194.98,195.0,17424.0,188.2499,188.2692,188.1148,188.1341,17424.0
2021-07-15 15:45:00,195.0,195.19,195.0,195.09,18443.0,188.1341,188.3174,188.1341,188.2209,18443.0
2021-07-15 15:50:00,195.06,195.23,194.91,194.91,53826.0,188.192,188.356,188.0473,188.0473,53826.0
2021-07-15 15:55:00,194.94,195.24,194.88,195.17,116192.0,188.0762,188.3657,188.0183,188.2981,116192.0
2021-07-16 09:30:00,195.93,196.75,195.87,196.0,31127.0,189.0314,189.8225,188.9735,189.0989,31127.0
2021-07-16 09:35:00,196.02,196.25,195.33,196.24,5480.0,189.1182,189.3401,188.4525,189.3304,5480.0
2021-07-16 09:40:00,196.01,196.29,195.54,195.54,5604.0,189.1085,189.3787,188.6551,188.6551,5604.0
2021-07-16 09:45:00,195.84,196.2,195.27,195.28,4235.0,188.9445,189.2919,188.3946,188.4042,4235.0
2021-07-16 09:50:00,195.31,195.73,195.2,195.41,5568.0,188.4332,188.8384,188.3271,188.5297,5568.0
2021-07-16 09:55:00,195.49,195.66,195.33,195.66,1300.0,188.6069,188.7709,188.4525,188.7709,1300.0
2021-07-16 10:00:00,195.71,195.86,195.3,195.42,5782.0,188.8191,188.9638,188.4235,188.5393,5782.0
2021-07-16 10:05:00,195.45,195.57,195.41,195.45,5416.0,188.5683,188.684,188.5297,188.5683,5416.0
2021-07-16 10:10:00,195.49,195.52,195.07,195.31,9249.0,188.6069,188.6358,188.2016,188.4332,9249.0
2021-07-16 10:15:00,195.31,195.37,195.12,195.37,7264.0,188.4332,188.4911,188.2499,188.4911,7264.0
2021-07-16 10:20:00,195.34,195.47,195.1,195.15,8090.0,188.4621,188.5876,188.2306,188.2788,8090.0
2021-07-16 10:25:00,195.14,195.45,194.94,195.23,14763.0,188.2692,188.5683,188.0762,188.356,14763.0
2021-07-16 10:30:00,195.21,195.63,195.2,195.53,6564.0,188.3367,188.7419,188.3271,188.6454,6564.0
2021-07-16 10:35:00,195.58,195.91,195.49,195.9,8832.0,188.6937,189.0121,188.6069,189.0024,8832.0
2021-07-16 10:40:00,195.84,196.04,195.7,195.7,6235.0,188.9445,189.1375,188.8095,188.8095,6235.0
2021-07-16 10:45:00,195.75,195.75,195.35,195.48,4949.0,188.8577,188.8577,188.4718,188.5972,4949.0
2021-07-16 10:50:00,195.45,195.55,195.3,195.33,6608.0,188.5683,188.6647,188.4235,188.4525,6608.0
2021-07-16 10:55:00,195.3,195.38,194.95,195.1,6088.0,188.4235,188.5007,188.0859,188.2306,6088.0
2021-07-16 11:00:00,195.08,195.2,194.9,194.9,3108.0,188.2113,188.3271,188.0376,188.0376,3108.0
2021-07-16 11:05:00,194.94,195.08,194.72,195.08,4197.0,188.0762,188.2113,187.864,188.2113,4197.0
2021-07-16 11:10:00,195.02,195.22,195.02,195.13,3816.0,188.1534,188.3464,188.1534,188.2595,3816.0
2021-07-16 11:15:00,195.1,195.42,195.09,195.35,7545.0,188.2306,188.5393,188.2209,188.4718,7545.0
2021-07-16 11:20:00,195.41,195.58,195.41,195.48,1759.0,188.5297,188.6937,188.5297,188.5972,1759.0
2021-07-16 11:25:00,195.36,195.58,195.24,195.45,4506.0,188.4814,188.6937,188.3657,188.5683,4506.0
2021-07-16 11:30:00,195.45,195.61,195.37,195.61,1749.0,188.5683,188.7226,188.4911,188.7226,1749.0
2021-07-16 11:35:00,195.55,195.68,195.43,195.53,7197.0,188.6647,188.7902,188.549,188.6454,7197.0
2021-07-16 11:40:00,195.52,195.59,195.47,195.51,4611.0,188.6358,188.7033,188.5876,188.6262,4611.0
2021-07-16 11:45:00,195.5,195.7,195.46,195.68,5707.0,188.6165,188.8095,188.5779,188.7902,5707.0
2021-07-16 11:50:00,195.69,195.69,195.49,195.54,4197.0,188.7998,188.7998,188.6069,188.6551,4197.0
2021-07-16 11:55:00,195.5,195.63,195.5,195.52,1233.0,188.6165,188.7419,188.6165,188.6358,1233.0
2021-07-16 12:00:00,195.6,195.71,195.58,195.62,5047.0,188.713,188.8191,188.6937,188.7323,5047.0
2021-07-16 12:05:00,195.63,195.67,195.55,195.55,3450.0,188.7419,188.7805,188.6647,188.6647,3450.0
2021-07-16 12:10:00,195.57,195.6,195.51,195.51,2934.0,188.684,188.713,188.6262,188.6262,2934.0
2021-07-16 12:15:00,195.57,195.68,195.49,195.67,8111.0,188.684,188.7902,188.6069,188.7805,8111.0
2021-07-16 12:20:00,195.65,195.65,195.53,195.53,3343.0,188.7612,188.7612,188.6454,188.6454,3343.0
2021-07-16 12:25:00,195.55,195.59,195.49,195.51,3906.0,188.6647,188.7033,188.6069,188.6262,3906.0
2021-07-16 12:30:00,195.48,195.67,195.48,195.67,4530.0,188.5972,188.7805,188.5972,188.7805,4530.0
2021-07-16 12:35:00,195.63,195.76,195.63,195.65,3595.0,188.7419,188.8673,188.7419,188.7612,3595.0
2021-07-16 12:40:00,195.61,195.62,195.39,195.46,2929.0,188.7226,188.7323,188.5104,188.5779,2929.0
2021-07-16 12:45:00,195.45,195.46,195.31,195.41,3796.0,188.5683,188.5779,188.4332,188.5297,3796.0
2021-07-16 12:50:00,195.35,195.39,195.19,195.2,5351.0,188.4718,188.5104,188.3174,188.3271,5351.0
2021-07-16 12:55:00,195.17,195.27,195.16,195.27,7914.0,188.2981,188.3946,188.2885,188.3946,7914.0
2021-07-16 13:00:00,195.27,195.53,195.27,195.53,2845.0,188.3946,188.6454,188.3946,188.6454,2845.0
2021-07-16 13:05:00,195.54,195.72,195.51,195.65,5654.0,188.6551,188.8288,188.6262,188.7612,5654.0
2021-07-16 13:10:00,195.66,195.71,195.59,195.71,3858.0,188.7709,188.8191,188.7033,188.8191,3858.0
2021-07-16 13:15:00,195.67,195.82,195.66,195.82,6597.0,188.7805,188.9252,188.7709,188.9252,6597.0
2021-07-16 13:20:00,195.81,196.01,195.77,196.0,9917.0,188.9156,189.1085,188.877,189.0989,9917.0
2021-07-16 13:25:00,195.98,196.05,195.86,196.0,12536.0,189.0796,189.1471,188.9638,189.0989,12536.0
2021-07-16 13:30:00,195.99,196.07,195.91,196.0,10458.0,189.0893,189.1664,189.0121,189.0989,10458.0
2021-07-16 13:35:00,195.99,196.27,195.91,196.27,10253.0,189.0893,189.3594,189.0121,189.3594,10253.0
2021-07-16 13:40:00,196.22,196.88,196.18,196.81,46175.0,189.3112,189.9479,189.2726,189.8804,46175.0
2021-07-16 13:45:00,196.85,196.85,196.26,196.27,13815.0,189.919,189.919,189.3497,189.3594,13815.0
2021-07-16 13:50:00,196.25,196.33,196.09,196.23,5425.0,189.3401,189.4173,189.1857,189.3208,5425.0
2021-07-16 13:55:00,196.25,196.38,196.25,196.31,5525.0,189.3401,189.4655,189.3401,189.398,5525.0
2021-07-16 14:00:00,196.33,196.43,196.02,196.39,10461.0,189.4173,189.5138,189.1182,189.4752,10461.0
2021-07-16 14:05:00,196.37,196.6,196.24,196.55,10770.0,189.4559,189.6778,189.3304,189.6295,10770.0
2021-07-16 14:10:00,196.54,196.57,196.07,196.13,6010.0,189.6199,189.6488,189.1664,189.2243,6010.0
2021-07-16 14:15:00,196.14,196.31,196.07,196.28,5739.0,189.234,189.398,189.1664,189.369,5739.0
2021-07-16 14:20:00,196.25,196.25,196.06,196.08,3436.0,189.3401,189.3401,189.1568,189.1761,3436.0
2021-07-16 14:25:00,196.06,196.06,195.83,195.83,3560.0,189.1568,189.1568,188.9349,188.9349,3560.0
2021-07-16 14:30:00,195.79,195.98,195.64,195.68,4727.0,188.8963,189.0796,188.7516,188.7902,4727.0
2021-07-16 14:35:00,195.64,195.83,195.56,195.73,4966.0,188.7516,188.9349,188.6744,188.8384,4966.0
2021-07-16 14:40:00,195.73,195.87,195.68,195.71,5688.0,188.8384,188.9735,188.7902,188.8191,5688.0
2021-07-16 14:45:00,195.71,195.87,195.69,195.83,3852.0,188.8191,188.9735,188.7998,188.9349,3852.0
2021-07-16 14:50:00,195.81,195.87,195.68,195.7,8146.0,188.9156,188.9735,188.7902,188.8095,8146.0
2021-07-16 14:55:00,195.7,195.8,195.7,195.72,7123.0,188.8095,188.9059,188.8095,188.8288,7123.0
2021-07-16 15:00:00,195.61,195.61,195.22,195.22,6684.0,188.7226,188.7226,188.3464,188.3464,6684.0
2021-07-16 15:05:00,195.28,195.32,195.17,195.31,5271.0,188.4042,188.4428,188.2981,188.4332,5271.0
2021-07-16 15:10:00,195.33,195.38,195.19,195.29,4851.0,188.4525,188.5007,188.3174,188.4139,4851.0
2021-07-16 15:15:00,195.21,195.48,195.17,195.48,6571.0,188.3367,188.5972,188.2981,188.5972,6571.0
2021-07-16 15:20:00,195.5,195.5,195.34,195.37,4380.0,188.6165,188.6165,188.4621,188.4911,4380.0
2021-07-16 15:25:00,195.34,195.41,195.29,195.38,8238.0,188.4621,188.5297,188.4139,188.5007,8238.0
2021-07-16 15:30:00,195.38,195.56,195.29,195.36,14177.0,188.5007,188.6744,188.4139,188.4814,14177.0
2021-07-16 15:35:00,195.35,195.38,195.14,195.22,10410.0,188.4718,188.5007,188.2692,188.3464,10410.0
2021-07-16 15:40:00,195.19,195.32,194.98,194.98,11073.0,188.3174,188.4428,188.1148,188.1148,11073.0
2021-07-16 15:45:00,195.01,195.05,194.9,195.0,15566.0,188.1438,188.1823,188.0376,188.1341,15566.0
2021-07-16 15:50:00,194.98,195.08,194.78,195.04,27781.0,188.1148,188.2113,187.9219,188.1727,27781.0
2021-07-16 15:55:00,195.04,195.12,194.67,194.72,72044.0,188.1727,188.2499,187.8157,187.864,72044.0
2021-07-19 09:30:00,192.19,192.24,189.43,190.33,36224.0,185.423,185.4713,182.7602,183.6285,36224.0
2021-07-19 09:35:00,190.57,190.7,188.65,188.67,19936.0,183.8601,183.9855,182.0077,182.027,19936.0
2021-07-19 09:40:00,188.7,188.9,187.88,188.44,30641.0,182.0559,182.2489,181.2648,181.8051,30641.0
2021-07-19 09:45:00,188.5,188.64,187.6,187.71,42714.0,181.863,181.998,180.9947,181.1008,42714.0
2021-07-19 09:50:00,187.51,187.67,186.66,187.22,33380.0,180.9078,181.0622,180.0878,180.628,33380.0
2021-07-19 09:55:00,187.22,187.77,186.81,187.1,13650.0,180.628,181.1587,180.2325,180.5123,13650.0
2021-07-19 10:00:00,186.96,187.11,186.14,186.88,25437.0,180.3772,180.5219,179.5861,180.3,25437.0
2021-07-19 10:05:00,186.75,187.31,186.5,186.6,21676.0,180.1746,180.7149,179.9334,180.0299,21676.0
2021-07-19 10:10:00,186.53,186.74,186.28,186.46,23041.0,179.9623,180.1649,179.7211,179.8948,23041.0
2021-07-19 10:15:00,186.45,186.46,185.68,186.0,16690.0,179.8852,179.8948,179.1423,179.451,16690.0
2021-07-19 10:20:00,185.75,186.45,185.75,186.45,12435.0,179.2098,179.8852,179.2098,179.8852,12435.0
2021-07-19 10:25:00,186.43,186.72,186.28,186.66,20702.0,179.8659,180.1456,179.7211,180.0878,20702.0
2021-07-19 10:30:00,186.69,186.69,185.97,186.1,16421.0,180.1167,180.1167,179.4221,179.5475,16421.0
2021-07-19 10:35:00,186.22,186.39,185.96,186.22,15905.0,179.6632,179.8273,179.4124,179.6632,15905.0
2021-07-19 10:40:00,186.25,187.18,186.12,187.18,14141.0,179.6922,180.5894,179.5668,180.5894,14141.0
2021-07-19 10:45:00,187.12,188.52,187.12,187.96,50828.0,180.5316,181.8823,180.5316,181.342,50828.0
2021-07-19 10:50:00,187.92,187.96,187.43,187.59,23007.0,181.3034,181.342,180.8306,180.985,23007.0
2021-07-19 10:55:00,187.58,188.03,187.35,187.9,39691.0,180.9754,181.4095,180.7535,181.2841,39691.0
2021-07-19 11:00:00,187.9,187.9,187.23,187.79,12218.0,181.2841,181.2841,180.6377,181.178,12218.0
2021-07-19 11:05:00,187.51,188.23,187.51,188.0,35601.0,180.9078,181.6025,180.9078,181.3806,35601.0
2021-07-19 11:10:00,187.93,188.21,187.65,188.11,11698.0,181.313,181.5832,181.0429,181.4867,11698.0
2021-07-19 11:15:00,188.03,188.36,188.0,188.34,14199.0,181.4095,181.7279,181.3806,181.7086,14199.0
2021-07-19 11:20:00,188.37,188.75,188.32,188.54,24899.0,181.7375,182.1042,181.6893,181.9016,24899.0
2021-07-19 11:25:00,188.59,188.68,188.36,188.36,10957.0,181.9498,182.0366,181.7279,181.7279,10957.0
2021-07-19 11:30:00,188.36,188.88,188.19,188.88,11014.0,181.7279,182.2296,181.5639,182.2296,11014.0
2021-07-19 11:35:00,188.99,189.09,188.39,188.52,7131.0,182.3357,182.4322,181.7568,181.8823,7131.0
2021-07-19 11:40:00,188.66,188.95,188.56,188.65,7300.0,182.0173,182.2971,181.9209,182.0077,7300.0
2021-07-19 11:45:00,188.79,189.05,188.72,188.72,8682.0,182.1428,182.3936,182.0752,182.0752,8682.0
2021-07-19 11:50:00,188.84,188.84,188.47,188.56,3890.0,182.191,182.191,181.834,181.9209,3890.0
2021-07-19 11:55:00,188.48,188.91,188.48,188.54,10681.0,181.8437,182.2585,181.8437,181.9016,10681.0
2021-07-19 12:00:00,188.54,188.6,188.17,188.27,7590.0,181.9016,181.9594,181.5446,181.6411,7590.0
2021-07-19 12:05:00,188.2,188.59,188.03,188.26,27946.0,181.5735,181.9498,181.4095,181.6314,27946.0
2021-07-19 12:10:00,188.33,188.59,188.26,188.48,19585.0,181.699,181.9498,181.6314,181.8437,19585.0
2021-07-19 12:15:00,188.41,188.52,187.99,188.25,7495.0,181.7761,181.8823,181.3709,181.6218,7495.0
2021-07-19 12:20:00,188.23,188.23,187.9,188.06,9337.0,181.6025,181.6025,181.2841,181.4385,9337.0
2021-07-19 12:25:00,188.11,188.19,187.51,187.51,7597.0,181.4867,181.5639,180.9078,180.9078,7597.0
2021-07-19 12:30:00,187.5,187.96,187.32,187.63,29353.0,180.8982,181.342,180.7245,181.0236,29353.0
2021-07-19 12:35:00,187.53,187.54,186.98,187.08,13822.0,180.9271,180.9368,180.3965,180.493,13822.0
2021-07-19 12:40:00,187.08,187.15,186.64,186.64,13922.0,180.493,180.5605,180.0685,180.0685,13922.0
2021-07-19 12:45:00,186.68,186.75,186.52,186.52,5839.0,180.1071,180.1746,179.9527,179.9527,5839.0
2021-07-19 12:50:00,186.51,186.68,186.34,186.45,6805.0,179.943,180.1071,179.779,179.8852,6805.0
2021-07-19 12:55:00,186.25,186.32,186.09,186.3,8857.0,179.6922,179.7597,179.5378,179.7404,8857.0
2021-07-19 13:00:00,186.25,186.57,186.2,186.36,7648.0,179.6922,180.0009,179.644,179.7983,7648.0
2021-07-19 13:05:00,186.36,186.42,185.92,186.33,15569.0,179.7983,179.8562,179.3738,179.7694,15569.0
2021-07-19 13:10:00,186.3,186.3,185.83,185.84,2761.0,179.7404,179.7404,179.287,179.2966,2761.0
2021-07-19 13:15:00,185.79,186.13,185.78,185.94,10069.0,179.2484,179.5764,179.2387,179.3931,10069.0
2021-07-19 13:20:00,185.81,185.92,185.48,185.65,7949.0,179.2677,179.3738,178.9493,179.1133,7949.0
2021-07-19 13:25:00,185.65,185.69,184.91,185.12,11869.0,179.1133,179.1519,178.3994,178.602,11869.0
2021-07-19 13:30:00,184.91,185.17,184.9,185.11,5957.0,178.3994,178.6502,178.3897,178.5923,5957.0
2021-07-19 13:35:00,185.21,185.31,184.96,185.04,7095.0,178.6888,178.7853,178.4476,178.5248,7095.0
2021-07-19 13:40:00,185.14,185.23,184.91,185.1,7315.0,178.6213,178.7081,178.3994,178.5827,7315.0
2021-07-19 13:45:00,185.08,185.32,184.98,184.98,4527.0,178.5634,178.7949,178.4669,178.4669,4527.0
2021-07-19 13:50:00,184.92,185.05,184.86,185.05,5180.0,178.409,178.5344,178.3511,178.5344,5180.0
2021-07-19 13:55:00,185.14,185.27,184.64,184.64,5310.0,178.6213,178.7467,178.1389,178.1389,5310.0
2021-07-19 14:00:00,184.68,185.28,184.63,185.14,12950.0,178.1775,178.7563,178.1292,178.6213,12950.0
2021-07-19 14:05:00,185.21,185.21,184.85,185.05,12177.0,178.6888,178.6888,178.3415,178.5344,12177.0
2021-07-19 14:10:00,185.15,185.74,185.04,185.37,10558.0,178.6309,179.2001,178.5248,178.8432,10558.0
2021-07-19 14:15:00,185.41,185.57,185.33,185.53,13303.0,178.8818,179.0361,178.8046,178.9975,13303.0
2021-07-19 14:20:00,185.56,185.75,185.44,185.5,15601.0,179.0265,179.2098,178.9107,178.9686,15601.0
2021-07-19 14:25:00,185.47,185.47,185.15,185.23,18525.0,178.9397,178.9397,178.6309,178.7081,18525.0
2021-07-19 14:30:00,185.26,185.26,184.9,185.11,20560.0,178.7371,178.7371,178.3897,178.5923,20560.0
2021-07-19 14:35:00,185.1,185.1,184.54,184.63,9152.0,178.5827,178.5827,178.0424,178.1292,9152.0
2021-07-19 14:40:00,184.58,184.87,184.38,184.69,15148.0,178.081,178.3608,177.888,178.1871,15148.0
2021-07-19 14:45:00,184.74,185.24,184.6,185.11,11707.0,178.2354,178.7178,178.1003,178.5923,11707.0
2021-07-19 14:50:00,185.15,185.5,184.92,185.02,17647.0,178.6309,178.9686,178.409,178.5055,17647.0
2021-07-19 14:55:00,185.14,185.39,185.02,185.03,10225.0,178.6213,178.8625,178.5055,178.5151,10225.0
2021-07-19 15:00:00,185.07,185.54,184.98,185.54,23747.0,178.5537,179.0072,178.4669,179.0072,23747.0
2021-07-19 15:05:00,185.59,185.83,185.4,185.68,14015.0,179.0554,179.287,178.8721,179.1423,14015.0
2021-07-19 15:10:00,185.63,186.36,185.57,185.9,56574.0,179.094,179.7983,179.0361,179.3545,56574.0
2021-07-19 15:15:00,185.84,185.94,185.71,185.82,27425.0,179.2966,179.3931,179.1712,179.2773,27425.0
2021-07-19 15:20:00,185.87,185.87,185.4,185.49,23313.0,179.3256,179.3256,178.8721,178.959,23313.0
2021-07-19 15:25:00,185.48,185.83,185.48,185.58,24040.0,178.9493,179.287,178.9493,179.0458,24040.0
2021-07-19 15:30:00,185.6,185.78,185.29,185.37,20577.0,179.0651,179.2387,178.766,178.8432,20577.0
2021-07-19 15:35:00,185.42,185.75,185.35,185.69,24664.0,178.8914,179.2098,178.8239,179.1519,24664.0
2021-07-19 15:40:00,185.68,185.86,185.62,185.82,35175.0,179.1423,179.3159,179.0844,179.2773,35175.0
2021-07-19 15:45:00,185.87,186.04,185.52,185.69,45996.0,179.3256,179.4896,178.9879,179.1519,45996.0
2021-07-19 15:50:00,185.69,186.07,185.62,185.99,55148.0,179.1519,179.5185,179.0844,179.4413,55148.0
2021-07-19 15:55:00,185.96,186.14,185.55,186.14,140904.0,179.4124,179.5861,179.0168,179.5861,140904.0
2021-07-20 09:30:00,186.62,187.18,186.33,186.76,15137.0,180.0492,180.5894,179.7694,180.1842,15137.0
2021-07-20 09:35:00,187.18,187.92,187.06,187.64,18957.0,180.5894,181.3034,180.4737,181.0333,18957.0
2021-07-20 09:40:00,187.63,187.69,186.75,186.92,11304.0,181.0236,181.0815,180.1746,180.3386,11304.0
2021-07-20 09:45:00,186.84,187.54,186.67,187.47,9225.0,180.2614,180.9368,180.0974,180.8692,9225.0
2021-07-20 09:50:00,187.57,187.63,187.18,187.41,8050.0,180.9657,181.0236,180.5894,180.8113,8050.0
2021-07-20 09:55:00,187.58,187.97,187.35,187.9,16565.0,180.9754,181.3516,180.7535,181.2841,16565.0
2021-07-20 10:00:00,187.82,188.1,187.68,188.02,9371.0,181.2069,181.4771,181.0718,181.3999,9371.0
2021-07-20 10:05:00,187.85,187.98,187.15,187.29,6722.0,181.2359,181.3613,180.5605,180.6956,6722.0
2021-07-20 10:10:00,187.15,187.4,186.91,186.93,6458.0,180.5605,180.8017,180.329,180.3482,6458.0
2021-07-20 10:15:00,187.09,187.54,186.96,187.54,8768.0,180.5026,180.9368,180.3772,180.9368,8768.0
2021-07-20 10:20:00,187.48,187.75,187.44,187.61,6165.0,180.8789,181.1394,180.8403,181.0043,6165.0
2021-07-20 10:25:00,187.63,187.63,187.06,187.06,5232.0,181.0236,181.0236,180.4737,180.4737,5232.0
2021-07-20 10:30:00,187.11,187.22,186.83,186.89,7509.0,180.5219,180.628,180.2518,180.3097,7509.0
2021-07-20 10:35:00,186.87,187.04,186.71,186.78,15925.0,180.2904,180.4544,180.136,180.2035,15925.0
2021-07-20 10:40:00,186.75,186.88,186.46,186.56,13638.0,180.1746,180.3,179.8948,179.9913,13638.0
2021-07-20 10:45:00,186.58,187.55,186.58,187.44,68995.0,180.0106,180.9464,180.0106,180.8403,68995.0
2021-07-20 10:50:00,187.45,187.73,187.44,187.58,10073.0,180.8499,181.1201,180.8403,180.9754,10073.0
2021-07-20 10:55:00,187.66,187.85,187.64,187.69,7343.0,181.0525,181.2359,181.0333,181.0815,7343.0
2021-07-20 11:00:00,187.75,188.01,187.62,188.01,8575.0,181.1394,181.3902,181.014,181.3902,8575.0
2021-07-20 11:05:00,188.07,188.43,188.04,188.15,15078.0,181.4481,181.7954,181.4192,181.5253,15078.0
2021-07-20 11:10:00,188.14,188.84,188.13,188.76,20756.0,181.5156,182.191,181.506,182.1138,20756.0
2021-07-20 11:15:00,188.77,189.04,188.74,188.94,22047.0,182.1235,182.384,182.0945,182.2875,22047.0
2021-07-20 11:20:00,188.84,188.9,188.44,188.58,15180.0,182.191,182.2489,181.8051,181.9402,15180.0
2021-07-20 11:25:00,188.53,188.73,188.32,188.33,5088.0,181.8919,182.0849,181.6893,181.699,5088.0
2021-07-20 11:30:00,188.33,188.74,188.31,188.74,10528.0,181.699,182.0945,181.6797,182.0945,10528.0
2021-07-20 11:35:00,188.64,188.64,188.41,188.44,11219.0,181.998,181.998,181.7761,181.8051,11219.0
2021-07-20 11:40:00,188.46,189.07,188.46,189.03,9057.0,181.8244,182.4129,181.8244,182.3743,9057.0
2021-07-20 11:45:00,189.03,189.15,188.87,189.15,10222.0,182.3743,182.4901,182.2199,182.4901,10222.0
2021-07-20 11:50:00,189.15,189.38,189.15,189.29,4854.0,182.4901,182.712,182.4901,182.6252,4854.0
2021-07-20 11:55:00,189.27,189.57,189.19,189.35,9812.0,182.6059,182.8953,182.5287,182.683,9812.0
2021-07-20 12:00:00,189.35,189.88,189.35,189.73,11494.0,182.683,183.1944,182.683,183.0497,11494.0
2021-07-20 12:05:00,189.78,189.84,189.2,189.22,34488.0,183.0979,183.1558,182.5383,182.5576,34488.0
2021-07-20 12:10:00,189.22,189.25,188.88,189.2,6240.0,182.5576,182.5866,182.2296,182.5383,6240.0
2021-07-20 12:15:00,189.22,189.49,189.22,189.44,6094.0,182.5576,182.8181,182.5576,182.7699,6094.0
2021-07-20 12:20:00,189.47,189.55,189.4,189.55,6008.0,182.7988,182.876,182.7313,182.876,6008.0
2021-07-20 12:25:00,189.58,189.69,189.49,189.59,5400.0,182.9049,183.0111,182.8181,182.9146,5400.0
2021-07-20 12:30:00,189.59,189.97,189.59,189.92,5065.0,182.9146,183.2812,182.9146,183.233,5065.0
2021-07-20 12:35:00,189.98,190.05,189.87,189.97,7414.0,183.2909,183.3584,183.1847,183.2812,7414.0
2021-07-20 12:40:00,190.04,190.12,189.98,190.0,5367.0,183.3487,183.4259,183.2909,183.3102,5367.0
2021-07-20 12:45:00,190.02,190.28,190.0,190.25,5331.0,183.3295,183.5803,183.3102,183.5514,5331.0
2021-07-20 12:50:00,190.32,190.42,190.26,190.31,3537.0,183.6189,183.7154,183.561,183.6092,3537.0
2021-07-20 12:55:00,190.3,190.43,190.16,190.2,5669.0,183.5996,183.725,183.4645,183.5031,5669.0
2021-07-20 13:00:00,190.16,190.27,189.76,189.82,6837.0,183.4645,183.5706,183.0786,183.1365,6837.0
2021-07-20 13:05:00,189.82,190.14,189.82,189.98,7893.0,183.1365,183.4452,183.1365,183.2909,7893.0
2021-07-20 13:10:00,189.98,190.06,189.91,189.91,6553.0,183.2909,183.368,183.2233,183.2233,6553.0
2021-07-20 13:15:00,189.89,190.03,189.62,189.71,8173.0,183.204,183.3391,182.9435,183.0304,8173.0
2021-07-20 13:20:00,189.74,189.74,189.53,189.56,3310.0,183.0593,183.0593,182.8567,182.8856,3310.0
2021-07-20 13:25:00,189.58,189.69,189.5,189.69,5113.0,182.9049,183.0111,182.8278,183.0111,5113.0
2021-07-20 13:30:00,189.66,189.94,189.66,189.94,4542.0,182.9821,183.2523,182.9821,183.2523,4542.0
2021-07-20 13:35:00,189.92,190.05,189.91,189.96,8817.0,183.233,183.3584,183.2233,183.2716,8817.0
2021-07-20 13:40:00,189.95,190.0,189.74,189.76,8639.0,183.2619,183.3102,183.0593,183.0786,8639.0
2021-07-20 13:45:00,189.68,189.69,189.46,189.53,4181.0,183.0014,183.0111,182.7892,182.8567,4181.0
2021-07-20 13:50:00,189.49,189.75,189.49,189.72,5406.0,182.8181,183.069,182.8181,183.04,5406.0
2021-07-20 13:55:00,189.71,189.92,189.7,189.82,6814.0,183.0304,183.233,183.0207,183.1365,6814.0
2021-07-20 14:00:00,189.82,190.1,189.82,189.97,16636.0,183.1365,183.4066,183.1365,183.2812,16636.0
2021-07-20 14:05:00,189.99,190.32,189.94,190.22,35725.0,183.3005,183.6189,183.2523,183.5224,35725.0
2021-07-20 14:10:00,190.22,190.36,190.14,190.18,12857.0,183.5224,183.6575,183.4452,183.4838,12857.0
2021-07-20 14:15:00,190.2,190.25,190.08,190.11,16110.0,183.5031,183.5514,183.3873,183.4163,16110.0
2021-07-20 14:20:00,190.05,190.09,189.95,190.08,6019.0,183.3584,183.397,183.2619,183.3873,6019.0
2021-07-20 14:25:00,190.03,190.15,190.03,190.09,4212.0,183.3391,183.4549,183.3391,183.397,4212.0
2021-07-20 14:30:00,190.09,190.16,190.02,190.02,7080.0,183.397,183.4645,183.3295,183.3295,7080.0
2021-07-20 14:35:00,190.09,190.15,190.0,190.02,4873.0,183.397,183.4549,183.3102,183.3295,4873.0
2021-07-20 14:40:00,190.03,190.25,189.96,190.0,6123.0,183.3391,183.5514,183.2716,183.3102,6123.0
2021-07-20 14:45:00,189.99,190.04,189.89,189.99,7675.0,183.3005,183.3487,183.204,183.3005,7675.0
2021-07-20 14:50:00,189.97,190.24,189.97,190.06,4792.0,183.2812,183.5417,183.2812,183.368,4792.0
2021-07-20 14:55:00,190.08,190.11,189.97,190.06,7363.0,183.3873,183.4163,183.2812,183.368,7363.0
2021-07-20 15:00:00,189.99,190.09,189.89,190.08,5201.0,183.3005,183.397,183.204,183.3873,5201.0
2021-07-20 15:05:00,190.07,190.18,190.06,190.07,5966.0,183.3777,183.4838,183.368,183.3777,5966.0
2021-07-20 15:10:00,190.08,190.36,190.05,190.28,9843.0,183.3873,183.6575,183.3584,183.5803,9843.0
2021-07-20 15:15:00,190.23,190.23,189.99,190.04,8035.0,183.5321,183.5321,183.3005,183.3487,8035.0
2021-07-20 15:20:00,190.08,190.12,190.01,190.06,7023.0,183.3873,183.4259,183.3198,183.368,7023.0
2021-07-20 15:25:00,190.05,190.11,189.9,190.07,17331.0,183.3584,183.4163,183.2137,183.3777,17331.0
2021-07-20 15:30:00,190.05,190.09,189.89,189.9,15633.0,183.3584,183.397,183.204,183.2137,15633.0
2021-07-20 15:35:00,189.87,189.87,189.54,189.56,11123.0,183.1847,183.1847,182.8664,182.8856,11123.0
2021-07-20 15:40:00,189.51,189.7,189.45,189.58,18163.0,182.8374,183.0207,182.7795,182.9049,18163.0
2021-07-20 15:45:00,189.57,189.61,189.32,189.43,24637.0,182.8953,182.9339,182.6541,182.7602,24637.0
2021-07-20 15:50:00,189.41,189.45,188.98,189.1,37769.0,182.7409,182.7795,182.3261,182.4418,37769.0
2021-07-20 15:55:00,189.06,189.1,188.6,188.71,64347.0,182.4033,182.4418,181.9594,182.0656,64347.0
2021-07-21 09:30:00,189.68,189.68,188.6,189.09,25004.0,183.0014,183.0014,181.9594,182.4322,25004.0
2021-07-21 09:35:00,188.96,189.73,188.96,189.15,5880.0,182.3068,183.0497,182.3068,182.4901,5880.0
2021-07-21 09:40:00,189.14,189.49,188.82,189.32,5489.0,182.4804,182.8181,182.1717,182.6541,5489.0
2021-07-21 09:45:00,189.73,189.99,189.58,189.69,4899.0,183.0497,183.3005,182.9049,183.0111,4899.0
2021-07-21 09:50:00,189.99,190.49,189.99,190.37,2558.0,183.3005,183.7829,183.3005,183.6671,2558.0
2021-07-21 09:55:00,190.49,190.99,190.49,190.83,10497.0,183.7829,184.2653,183.7829,184.1109,10497.0
2021-07-21 10:00:00,190.77,191.11,190.55,191.09,6905.0,184.053,184.3811,183.8408,184.3618,6905.0
2021-07-21 10:05:00,191.18,191.8,191.18,191.65,21015.0,184.4486,185.0468,184.4486,184.9021,21015.0
2021-07-21 10:10:00,191.69,191.73,191.25,191.63,7080.0,184.9407,184.9792,184.5161,184.8828,7080.0
2021-07-21 10:15:00,191.55,191.55,191.14,191.19,4480.0,184.8056,184.8056,184.41,184.4583,4480.0
2021-07-21 10:20:00,191.33,191.47,191.23,191.38,3353.0,184.5933,184.7284,184.4968,184.6416,3353.0
2021-07-21 10:25:00,191.37,191.37,190.81,190.92,4721.0,184.6319,184.6319,184.0916,184.1978,4721.0
2021-07-21 10:30:00,190.83,190.89,190.63,190.63,2900.0,184.1109,184.1688,183.918,183.918,2900.0
2021-07-21 10:35:00,190.63,190.91,190.62,190.66,3431.0,183.918,184.1881,183.9083,183.9469,3431.0
2021-07-21 10:40:00,190.64,190.7,190.4,190.48,3805.0,183.9276,183.9855,183.6961,183.7733,3805.0
2021-07-21 10:45:00,190.5,190.6,190.03,190.11,6006.0,183.7926,183.889,183.3391,183.4163,6006.0
2021-07-21 10:50:00,190.08,190.32,190.02,190.32,3219.0,183.3873,183.6189,183.3295,183.6189,3219.0
2021-07-21 10:55:00,190.28,190.43,190.25,190.4,4779.0,183.5803,183.725,183.5514,183.6961,4779.0
2021-07-21 11:00:00,190.42,190.49,190.36,190.4,3535.0,183.7154,183.7829,183.6575,183.6961,3535.0
2021-07-21 11:05:00,190.48,190.48,190.33,190.4,7396.0,183.7733,183.7733,183.6285,183.6961,7396.0
2021-07-21 11:10:00,190.39,190.57,190.28,190.41,6248.0,183.6864,183.8601,183.5803,183.7057,6248.0
2021-07-21 11:15:00,190.41,190.53,190.33,190.44,1371.0,183.7057,183.8215,183.6285,183.7347,1371.0
2021-07-21 11:20:00,190.42,190.48,190.36,190.45,3069.0,183.7154,183.7733,183.6575,183.7443,3069.0
2021-07-21 11:25:00,190.44,190.56,190.3,190.33,15446.0,183.7347,183.8504,183.5996,183.6285,15446.0
2021-07-21 11:30:00,190.29,190.51,190.29,190.51,1529.0,183.5899,183.8022,183.5899,183.8022,1529.0
2021-07-21 11:35:00,190.53,190.59,190.42,190.56,1848.0,183.8215,183.8794,183.7154,183.8504,1848.0
2021-07-21 11:40:00,190.64,190.81,190.64,190.81,2463.0,183.9276,184.0916,183.9276,184.0916,2463.0
2021-07-21 11:45:00,190.71,190.88,190.67,190.82,1815.0,183.9952,184.1592,183.9566,184.1013,1815.0
2021-07-21 11:50:00,190.72,191.09,190.68,191.06,4451.0,184.0048,184.3618,183.9662,184.3328,4451.0
2021-07-21 11:55:00,191.12,191.29,191.04,191.16,5531.0,184.3907,184.5547,184.3135,184.4293,5531.0
2021-07-21 12:00:00,191.23,191.3,191.08,191.22,4804.0,184.4968,184.5644,184.3521,184.4872,4804.0
2021-07-21 12:05:00,191.24,191.24,191.06,191.11,2782.0,184.5065,184.5065,184.3328,184.3811,2782.0
2021-07-21 12:10:00,191.04,191.04,190.72,190.8,2833.0,184.3135,184.3135,184.0048,184.082,2833.0
2021-07-21 12:15:00,190.73,190.79,190.68,190.68,1538.0,184.0145,184.0723,183.9662,183.9662,1538.0
2021-07-21 12:20:00,190.75,190.83,190.59,190.69,7947.0,184.0337,184.1109,183.8794,183.9759,7947.0
2021-07-21 12:25:00,190.76,190.78,190.7,190.73,2127.0,184.0434,184.0627,183.9855,184.0145,2127.0
2021-07-21 12:30:00,190.67,190.74,190.67,190.73,1592.0,183.9566,184.0241,183.9566,184.0145,1592.0
2021-07-21 12:35:00,190.75,190.81,190.67,190.75,3604.0,184.0337,184.0916,183.9566,184.0337,3604.0
2021-07-21 12:40:00,190.72,190.8,190.69,190.76,1704.0,184.0048,184.082,183.9759,184.0434,1704.0
2021-07-21 12:45:00,190.76,190.77,190.65,190.74,9937.0,184.0434,184.053,183.9373,184.0241,9937.0
2021-07-21 12:50:00,190.74,190.85,190.7,190.81,4945.0,184.0241,184.1302,183.9855,184.0916,4945.0
2021-07-21 12:55:00,190.74,190.81,190.7,190.7,8528.0,184.0241,184.0916,183.9855,183.9855,8528.0
2021-07-21 13:00:00,190.69,190.78,190.65,190.78,7723.0,183.9759,184.0627,183.9373,184.0627,7723.0
2021-07-21 13:05:00,190.78,190.87,190.72,190.87,7844.0,184.0627,184.1495,184.0048,184.1495,7844.0
2021-07-21 13:10:00,190.88,190.95,190.76,190.87,7865.0,184.1592,184.2267,184.0434,184.1495,7865.0
2021-07-21 13:15:00,190.93,191.03,190.87,190.97,4305.0,184.2074,184.3039,184.1495,184.246,4305.0
2021-07-21 13:20:00,191.0,191.09,190.96,191.09,2099.0,184.2749,184.3618,184.2364,184.3618,2099.0
2021-07-21 13:25:00,191.09,191.1,190.94,190.94,3923.0,184.3618,184.3714,184.2171,184.2171,3923.0
2021-07-21 13:30:00,190.93,190.96,190.87,190.93,2661.0,184.2074,184.2364,184.1495,184.2074,2661.0
2021-07-21 13:35:00,190.93,191.15,190.92,191.12,7954.0,184.2074,184.4197,184.1978,184.3907,7954.0
2021-07-21 13:40:00,191.13,191.28,191.12,191.26,4434.0,184.4004,184.5451,184.3907,184.5258,4434.0
2021-07-21 13:45:00,191.26,191.54,191.21,191.54,13530.0,184.5258,184.7959,184.4776,184.7959,13530.0
2021-07-21 13:50:00,191.53,191.66,191.36,191.64,10885.0,184.7863,184.9117,184.6223,184.8924,10885.0
2021-07-21 13:55:00,191.61,191.67,191.33,191.4,7160.0,184.8635,184.9214,184.5933,184.6609,7160.0
2021-07-21 14:00:00,191.4,191.43,191.12,191.36,4052.0,184.6609,184.6898,184.3907,184.6223,4052.0
2021-07-21 14:05:00,191.27,191.44,191.26,191.35,4111.0,184.5354,184.6995,184.5258,184.6126,4111.0
2021-07-21 14:10:00,191.34,191.45,191.3,191.33,11491.0,184.603,184.7091,184.5644,184.5933,11491.0
2021-07-21 14:15:00,191.33,191.47,191.32,191.4,4181.0,184.5933,184.7284,184.5837,184.6609,4181.0
2021-07-21 14:20:00,191.34,191.42,191.28,191.42,7274.0,184.603,184.6802,184.5451,184.6802,7274.0
2021-07-21 14:25:00,191.44,191.5,191.35,191.46,6862.0,184.6995,184.7573,184.6126,184.7187,6862.0
2021-07-21 14:30:00,191.45,191.57,191.39,191.57,6857.0,184.7091,184.8249,184.6512,184.8249,6857.0
2021-07-21 14:35:00,191.58,191.64,191.44,191.45,2673.0,184.8345,184.8924,184.6995,184.7091,2673.0
2021-07-21 14:40:00,191.45,191.54,191.44,191.53,8120.0,184.7091,184.7959,184.6995,184.7863,8120.0
2021-07-21 14:45:00,191.54,191.64,191.45,191.64,5559.0,184.7959,184.8924,184.7091,184.8924,5559.0
2021-07-21 14:50:00,191.63,191.64,191.5,191.62,5524.0,184.8828,184.8924,184.7573,184.8731,5524.0
2021-07-21 14:55:00,191.62,191.62,191.49,191.57,6842.0,184.8731,184.8731,184.7477,184.8249,6842.0
2021-07-21 15:00:00,191.56,191.66,191.51,191.63,10801.0,184.8152,184.9117,184.767,184.8828,10801.0
2021-07-21 15:05:00,191.65,191.72,191.54,191.7,13091.0,184.9021,184.9696,184.7959,184.9503,13091.0
2021-07-21 15:10:00,191.7,191.76,191.47,191.47,12596.0,184.9503,185.0082,184.7284,184.7284,12596.0
2021-07-21 15:15:00,191.43,191.51,191.41,191.43,6115.0,184.6898,184.767,184.6705,184.6898,6115.0
2021-07-21 15:20:00,191.45,191.46,191.33,191.35,25676.0,184.7091,184.7187,184.5933,184.6126,25676.0
2021-07-21 15:25:00,191.37,191.4,191.17,191.36,15379.0,184.6319,184.6609,184.439,184.6223,15379.0
2021-07-21 15:30:00,191.32,191.47,191.29,191.4,18513.0,184.5837,184.7284,184.5547,184.6609,18513.0
2021-07-21 15:35:00,191.42,191.42,191.18,191.32,27353.0,184.6802,184.6802,184.4486,184.5837,27353.0
2021-07-21 15:40:00,191.23,191.43,191.18,191.38,21271.0,184.4968,184.6898,184.4486,184.6416,21271.0
2021-07-21 15:45:00,191.44,191.59,191.25,191.54,32224.0,184.6995,184.8442,184.5161,184.7959,32224.0
2021-07-21 15:50:00,191.53,191.68,191.18,191.6,40366.0,184.7863,184.931,184.4486,184.8538,40366.0
2021-07-21 15:55:00,191.6,191.99,191.59,191.77,69772.0,184.8538,185.2301,184.8442,185.0178,69772.0
2021-07-22 09:30:00,192.13,192.93,192.0,192.34,10026.0,185.3652,186.137,185.2397,185.5678,10026.0
2021-07-22 09:35:00,192.06,192.32,191.92,192.11,21316.0,185.2976,185.5485,185.1626,185.3459,21316.0
2021-07-22 09:40:00,192.01,192.37,192.0,192.28,5827.0,185.2494,185.5967,185.2397,185.5099,5827.0
2021-07-22 09:45:00,192.17,192.56,192.17,192.54,1233.0,185.4038,185.78,185.4038,185.7607,1233.0
2021-07-22 09:50:00,192.33,192.33,191.84,191.84,7602.0,185.5581,185.5581,185.0854,185.0854,7602.0
2021-07-22 09:55:00,191.8,191.93,191.66,191.71,8942.0,185.0468,185.1722,184.9117,184.9599,8942.0
2021-07-22 10:00:00,191.76,192.17,191.73,191.77,13442.0,185.0082,185.4038,184.9792,185.0178,13442.0
2021-07-22 10:05:00,191.67,191.74,191.44,191.74,4808.0,184.9214,184.9889,184.6995,184.9889,4808.0
2021-07-22 10:10:00,191.8,192.07,191.8,191.97,4120.0,185.0468,185.3073,185.0468,185.2108,4120.0
2021-07-22 10:15:00,191.91,191.96,191.81,191.87,2204.0,185.1529,185.2011,185.0564,185.1143,2204.0
2021-07-22 10:20:00,191.84,191.94,191.6,191.64,50166.0,185.0854,185.1818,184.8538,184.8924,50166.0
2021-07-22 10:25:00,191.67,191.77,191.53,191.53,7521.0,184.9214,185.0178,184.7863,184.7863,7521.0
2021-07-22 10:30:00,191.53,191.6,191.46,191.54,33102.0,184.7863,184.8538,184.7187,184.7959,33102.0
2021-07-22 10:35:00,191.58,191.81,191.56,191.7,5330.0,184.8345,185.0564,184.8152,184.9503,5330.0
2021-07-22 10:40:00,191.78,192.02,191.78,191.91,5245.0,185.0275,185.259,185.0275,185.1529,5245.0
2021-07-22 10:45:00,191.95,191.95,191.68,191.74,5262.0,185.1915,185.1915,184.931,184.9889,5262.0
2021-07-22 10:50:00,191.72,191.74,191.59,191.6,7278.0,184.9696,184.9889,184.8442,184.8538,7278.0
2021-07-22 10:55:00,191.64,191.66,191.44,191.46,19491.0,184.8924,184.9117,184.6995,184.7187,19491.0
2021-07-22 11:00:00,191.29,191.46,191.18,191.23,17296.0,184.5547,184.7187,184.4486,184.4968,17296.0
2021-07-22 11:05:00,191.2,191.35,191.18,191.35,9737.0,184.4679,184.6126,184.4486,184.6126,9737.0
2021-07-22 11:10:00,191.37,191.37,191.17,191.18,8764.0,184.6319,184.6319,184.439,184.4486,8764.0
2021-07-22 11:15:00,191.18,191.28,191.17,191.19,1714.0,184.4486,184.5451,184.439,184.4583,1714.0
2021-07-22 11:20:00,191.19,191.46,191.18,191.42,9327.0,184.4583,184.7187,184.4486,184.6802,9327.0
2021-07-22 11:25:00,191.41,191.47,191.26,191.47,11013.0,184.6705,184.7284,184.5258,184.7284,11013.0
2021-07-22 11:30:00,191.45,191.59,191.36,191.38,10613.0,184.7091,184.8442,184.6223,184.6416,10613.0
2021-07-22 11:35:00,191.36,191.41,191.3,191.3,2992.0,184.6223,184.6705,184.5644,184.5644,2992.0
2021-07-22 11:40:00,191.22,191.25,190.79,190.79,15487.0,184.4872,184.5161,184.0723,184.0723,15487.0
2021-07-22 11:45:00,190.94,191.1,190.9,191.1,13996.0,184.2171,184.3714,184.1785,184.3714,13996.0
2021-07-22 11:50:00,191.14,191.14,191.01,191.01,5850.0,184.41,184.41,184.2846,184.2846,5850.0
2021-07-22 11:55:00,191.0,191.09,190.99,191.09,3112.0,184.2749,184.3618,184.2653,184.3618,3112.0
2021-07-22 12:00:00,191.09,191.09,190.53,190.57,25432.0,184.3618,184.3618,183.8215,183.8601,25432.0
2021-07-22 12:05:00,190.58,190.58,190.12,190.12,2654.0,183.8697,183.8697,183.4259,183.4259,2654.0
2021-07-22 12:10:00,190.11,190.25,189.93,189.99,1785.0,183.4163,183.5514,183.2426,183.3005,1785.0
2021-07-22 12:15:00,189.97,190.04,189.85,189.94,4047.0,183.2812,183.3487,183.1654,183.2523,4047.0
2021-07-22 12:20:00,189.97,190.2,189.96,190.04,3663.0,183.2812,183.5031,183.2716,183.3487,3663.0
2021-07-22 12:25:00,190.09,190.37,190.09,190.32,1160.0,183.397,183.6671,183.397,183.6189,1160.0
2021-07-22 12:30:00,190.3,190.4,190.3,190.4,357.0,183.5996,183.6961,183.5996,183.6961,357.0
2021-07-22 12:35:00,190.4,190.47,190.32,190.46,7212.0,183.6961,183.7636,183.6189,183.754,7212.0
2021-07-22 12:40:00,190.45,190.5,190.44,190.46,1539.0,183.7443,183.7926,183.7347,183.754,1539.0
2021-07-22 12:45:00,190.42,190.44,190.36,190.44,3313.0,183.7154,183.7347,183.6575,183.7347,3313.0
2021-07-22 12:50:00,190.45,190.6,190.37,190.37,5397.0,183.7443,183.889,183.6671,183.6671,5397.0
2021-07-22 12:55:00,190.47,190.48,190.39,190.42,3814.0,183.7636,183.7733,183.6864,183.7154,3814.0
2021-07-22 13:00:00,190.4,190.4,190.29,190.29,3978.0,183.6961,183.6961,183.5899,183.5899,3978.0
2021-07-22 13:05:00,190.22,190.33,190.22,190.28,1487.0,183.5224,183.6285,183.5224,183.5803,1487.0
2021-07-22 13:10:00,190.27,190.38,190.26,190.36,2301.0,183.5706,183.6768,183.561,183.6575,2301.0
2021-07-22 13:15:00,190.44,190.48,190.42,190.42,8563.0,183.7347,183.7733,183.7154,183.7154,8563.0
2021-07-22 13:20:00,190.36,190.41,190.28,190.41,1527.0,183.6575,183.7057,183.5803,183.7057,1527.0
2021-07-22 13:25:00,190.4,190.43,190.39,190.41,1519.0,183.6961,183.725,183.6864,183.7057,1519.0
2021-07-22 13:30:00,190.4,190.48,190.38,190.44,3872.0,183.6961,183.7733,183.6768,183.7347,3872.0
2021-07-22 13:35:00,190.46,190.53,190.44,190.45,3028.0,183.754,183.8215,183.7347,183.7443,3028.0
2021-07-22 13:40:00,190.47,190.58,190.46,190.58,2332.0,183.7636,183.8697,183.754,183.8697,2332.0
2021-07-22 13:45:00,190.58,190.61,190.46,190.5,2329.0,183.8697,183.8987,183.754,183.7926,2329.0
2021-07-22 13:50:00,190.48,190.53,190.41,190.5,5682.0,183.7733,183.8215,183.7057,183.7926,5682.0
2021-07-22 13:55:00,190.5,190.54,190.44,190.53,5450.0,183.7926,183.8311,183.7347,183.8215,5450.0
2021-07-22 14:00:00,190.52,190.63,190.48,190.58,7384.0,183.8118,183.918,183.7733,183.8697,7384.0
2021-07-22 14:05:00,190.62,190.68,190.52,190.58,5409.0,183.9083,183.9662,183.8118,183.8697,5409.0
2021-07-22 14:10:00,190.55,190.69,190.55,190.68,11326.0,183.8408,183.9759,183.8408,183.9662,11326.0
2021-07-22 14:15:00,190.67,190.9,190.64,190.88,34205.0,183.9566,184.1785,183.9276,184.1592,34205.0
2021-07-22 14:20:00,190.92,191.05,190.91,191.01,4055.0,184.1978,184.3232,184.1881,184.2846,4055.0
2021-07-22 14:25:00,190.96,191.04,190.92,191.04,2225.0,184.2364,184.3135,184.1978,184.3135,2225.0
2021-07-22 14:30:00,190.97,191.11,190.94,190.99,3846.0,184.246,184.3811,184.2171,184.2653,3846.0
2021-07-22 14:35:00,190.98,191.07,190.84,190.98,12004.0,184.2557,184.3425,184.1206,184.2557,12004.0
2021-07-22 14:40:00,191.01,191.01,190.82,190.89,1940.0,184.2846,184.2846,184.1013,184.1688,1940.0
2021-07-22 14:45:00,190.93,191.06,190.89,191.02,14106.0,184.2074,184.3328,184.1688,184.2942,14106.0
2021-07-22 14:50:00,190.93,191.0,190.84,190.97,3310.0,184.2074,184.2749,184.1206,184.246,3310.0
2021-07-22 14:55:00,190.97,191.02,190.9,190.98,11025.0,184.246,184.2942,184.1785,184.2557,11025.0
2021-07-22 15:00:00,190.98,190.98,190.84,190.85,12473.0,184.2557,184.2557,184.1206,184.1302,12473.0
2021-07-22 15:05:00,190.91,190.96,190.9,190.93,8911.0,184.1881,184.2364,184.1785,184.2074,8911.0
2021-07-22 15:10:00,190.91,190.91,190.77,190.91,1289.0,184.1881,184.1881,184.053,184.1881,1289.0
2021-07-22 15:15:00,190.94,190.94,190.86,190.87,5078.0,184.2171,184.2171,184.1399,184.1495,5078.0
2021-07-22 15:20:00,190.87,190.93,190.74,190.74,25473.0,184.1495,184.2074,184.0241,184.0241,25473.0
2021-07-22 15:25:00,190.69,190.91,190.69,190.81,15805.0,183.9759,184.1881,183.9759,184.0916,15805.0
2021-07-22 15:30:00,190.8,190.89,190.65,190.89,19006.0,184.082,184.1688,183.9373,184.1688,19006.0
2021-07-22 15:35:00,190.89,190.93,190.77,190.84,13249.0,184.1688,184.2074,184.053,184.1206,13249.0
2021-07-22 15:40:00,190.87,190.87,190.74,190.81,7789.0,184.1495,184.1495,184.0241,184.0916,7789.0
2021-07-22 15:45:00,190.85,191.01,190.84,190.87,18182.0,184.1302,184.2846,184.1206,184.1495,18182.0
2021-07-22 15:50:00,190.89,190.98,190.87,190.93,20653.0,184.1688,184.2557,184.1495,184.2074,20653.0
2021-07-22 15:55:00,190.97,191.16,190.89,191.13,35137.0,184.246,184.4293,184.1688,184.4004,35137.0
2021-07-23 09:30:00,192.66,193.32,192.13,193.32,34957.0,185.8765,186.5133,185.3652,186.5133,34957.0
2021-07-23 09:35:00,192.93,193.3,192.71,192.83,3665.0,186.137,186.494,185.9247,186.0405,3665.0
2021-07-23 09:40:00,192.84,193.38,192.75,192.75,18408.0,186.0502,186.5711,185.9633,185.9633,18408.0
2021-07-23 09:45:00,192.75,193.4,192.72,193.16,35149.0,185.9633,186.5904,185.9344,186.3589,35149.0
2021-07-23 09:50:00,193.22,193.24,193.0,193.08,5898.0,186.4168,186.4361,186.2045,186.2817,5898.0
2021-07-23 09:55:00,193.1,193.29,192.95,193.26,13971.0,186.301,186.4843,186.1563,186.4554,13971.0
2021-07-23 10:00:00,193.26,193.48,192.84,192.93,23054.0,186.4554,186.6676,186.0502,186.137,23054.0
2021-07-23 10:05:00,192.9,192.9,192.43,192.43,3320.0,186.108,186.108,185.6546,185.6546,3320.0
2021-07-23 10:10:00,192.53,192.89,192.47,192.89,2803.0,185.7511,186.0984,185.6932,186.0984,2803.0
2021-07-23 10:15:00,193.13,193.24,192.91,192.98,3958.0,186.3299,186.4361,186.1177,186.1852,3958.0
2021-07-23 10:20:00,192.91,192.91,192.8,192.9,2816.0,186.1177,186.1177,186.0116,186.108,2816.0
2021-07-23 10:25:00,193.03,193.15,193.01,193.15,2831.0,186.2335,186.3492,186.2142,186.3492,2831.0
2021-07-23 10:30:00,193.2,193.31,193.11,193.19,10375.0,186.3975,186.5036,186.3107,186.3878,10375.0
2021-07-23 10:35:00,193.2,193.26,193.06,193.13,1800.0,186.3975,186.4554,186.2624,186.3299,1800.0
2021-07-23 10:40:00,193.28,193.3,193.0,193.0,4630.0,186.4747,186.494,186.2045,186.2045,4630.0
2021-07-23 10:45:00,193.02,193.2,193.0,193.2,4882.0,186.2238,186.3975,186.2045,186.3975,4882.0
2021-07-23 10:50:00,193.21,193.3,193.15,193.18,5558.0,186.4071,186.494,186.3492,186.3782,5558.0
2021-07-23 10:55:00,193.24,193.3,193.15,193.17,11621.0,186.4361,186.494,186.3492,186.3685,11621.0
2021-07-23 11:00:00,193.17,193.87,193.14,193.69,16424.0,186.3685,187.0439,186.3396,186.8702,16424.0
2021-07-23 11:05:00,193.67,193.75,193.64,193.73,1825.0,186.8509,186.9281,186.822,186.9088,1825.0
2021-07-23 11:10:00,193.69,193.84,193.58,193.83,2822.0,186.8702,187.015,186.7641,187.0053,2822.0
2021-07-23 11:15:00,193.86,194.03,193.84,193.99,4432.0,187.0342,187.1983,187.015,187.1597,4432.0
2021-07-23 11:20:00,193.99,194.1,193.95,194.1,27635.0,187.1597,187.2658,187.1211,187.2658,27635.0
2021-07-23 11:25:00,194.06,194.29,194.03,194.29,3842.0,187.2272,187.4491,187.1983,187.4491,3842.0
2021-07-23 11:30:00,194.3,194.3,193.94,193.98,19379.0,187.4588,187.4588,187.1114,187.15,19379.0
2021-07-23 11:35:00,193.99,194.16,193.92,193.93,18169.0,187.1597,187.3237,187.0921,187.1018,18169.0
2021-07-23 11:40:00,193.92,194.0,193.82,193.95,3811.0,187.0921,187.1693,186.9957,187.1211,3811.0
2021-07-23 11:45:00,193.97,194.18,193.94,194.05,7555.0,187.1404,187.343,187.1114,187.2176,7555.0
2021-07-23 11:50:00,194.05,194.05,193.83,193.84,5031.0,187.2176,187.2176,187.0053,187.015,5031.0
2021-07-23 11:55:00,193.82,193.87,193.55,193.59,3352.0,186.9957,187.0439,186.7352,186.7738,3352.0
2021-07-23 12:00:00,193.64,193.69,193.54,193.54,2865.0,186.822,186.8702,186.7255,186.7255,2865.0
2021-07-23 12:05:00,193.5,193.52,193.39,193.46,4813.0,186.6869,186.7062,186.5808,186.6483,4813.0
2021-07-23 12:10:00,193.5,193.63,193.5,193.59,1900.0,186.6869,186.8123,186.6869,186.7738,1900.0
2021-07-23 12:15:00,193.6,193.63,193.53,193.56,3808.0,186.7834,186.8123,186.7159,186.7448,3808.0
2021-07-23 12:20:00,193.6,193.63,193.59,193.59,2628.0,186.7834,186.8123,186.7738,186.7738,2628.0
2021-07-23 12:25:00,193.59,193.59,193.43,193.5,3996.0,186.7738,186.7738,186.6194,186.6869,3996.0
2021-07-23 12:30:00,193.58,193.58,193.43,193.5,1607.0,186.7641,186.7641,186.6194,186.6869,1607.0
2021-07-23 12:35:00,193.56,193.58,193.5,193.52,2401.0,186.7448,186.7641,186.6869,186.7062,2401.0
2021-07-23 12:40:00,193.46,193.59,193.43,193.59,1749.0,186.6483,186.7738,186.6194,186.7738,1749.0
2021-07-23 12:45:00,193.59,193.6,193.47,193.54,2724.0,186.7738,186.7834,186.658,186.7255,2724.0
2021-07-23 12:50:00,193.54,193.55,193.47,193.49,1600.0,186.7255,186.7352,186.658,186.6773,1600.0
2021-07-23 12:55:00,193.52,193.74,193.5,193.74,2474.0,186.7062,186.9185,186.6869,186.9185,2474.0
2021-07-23 13:00:00,193.79,193.84,193.73,193.8,1837.0,186.9667,187.015,186.9088,186.9764,1837.0
2021-07-23 13:05:00,193.82,193.85,193.75,193.75,2602.0,186.9957,187.0246,186.9281,186.9281,2602.0
2021-07-23 13:10:00,193.75,193.89,193.74,193.89,2556.0,186.9281,187.0632,186.9185,187.0632,2556.0
2021-07-23 13:15:00,193.91,193.91,193.83,193.86,3362.0,187.0825,187.0825,187.0053,187.0342,3362.0
2021-07-23 13:20:00,193.86,193.86,193.75,193.75,2150.0,187.0342,187.0342,186.9281,186.9281,2150.0
2021-07-23 13:25:00,193.8,193.81,193.65,193.67,4120.0,186.9764,186.986,186.8316,186.8509,4120.0
2021-07-23 13:30:00,193.65,193.66,193.49,193.52,4755.0,186.8316,186.8413,186.6773,186.7062,4755.0
2021-07-23 13:35:00,193.5,193.55,193.48,193.5,1408.0,186.6869,186.7352,186.6676,186.6869,1408.0
2021-07-23 13:40:00,193.53,193.57,193.46,193.57,14796.0,186.7159,186.7545,186.6483,186.7545,14796.0
2021-07-23 13:45:00,193.53,193.68,193.52,193.65,3167.0,186.7159,186.8606,186.7062,186.8316,3167.0
2021-07-23 13:50:00,193.68,193.68,193.52,193.54,2471.0,186.8606,186.8606,186.7062,186.7255,2471.0
2021-07-23 13:55:00,193.56,193.69,193.56,193.69,2359.0,186.7448,186.8702,186.7448,186.8702,2359.0
2021-07-23 14:00:00,193.67,193.68,193.44,193.51,7713.0,186.8509,186.8606,186.629,186.6966,7713.0
2021-07-23 14:05:00,193.53,193.58,193.38,193.45,3041.0,186.7159,186.7641,186.5711,186.6387,3041.0
2021-07-23 14:10:00,193.47,193.56,193.42,193.51,3298.0,186.658,186.7448,186.6097,186.6966,3298.0
2021-07-23 14:15:00,193.56,193.6,193.51,193.6,1696.0,186.7448,186.7834,186.6966,186.7834,1696.0
2021-07-23 14:20:00,193.58,193.68,193.56,193.61,2815.0,186.7641,186.8606,186.7448,186.793,2815.0
2021-07-23 14:25:00,193.62,193.62,193.5,193.58,2747.0,186.8027,186.8027,186.6869,186.7641,2747.0
2021-07-23 14:30:00,193.58,193.58,193.52,193.53,2700.0,186.7641,186.7641,186.7062,186.7159,2700.0
2021-07-23 14:35:00,193.56,193.6,193.46,193.55,2835.0,186.7448,186.7834,186.6483,186.7352,2835.0
2021-07-23 14:40:00,193.55,193.59,193.48,193.55,3366.0,186.7352,186.7738,186.6676,186.7352,3366.0
2021-07-23 14:45:00,193.58,193.63,193.46,193.46,5500.0,186.7641,186.8123,186.6483,186.6483,5500.0
2021-07-23 14:50:00,193.44,193.49,193.38,193.47,4525.0,186.629,186.6773,186.5711,186.658,4525.0
2021-07-23 14:55:00,193.47,193.47,193.24,193.3,4770.0,186.658,186.658,186.4361,186.494,4770.0
2021-07-23 15:00:00,193.31,193.34,193.12,193.16,4394.0,186.5036,186.5326,186.3203,186.3589,4394.0
2021-07-23 15:05:00,193.17,193.19,193.04,193.11,4041.0,186.3685,186.3878,186.2431,186.3107,4041.0
2021-07-23 15:10:00,193.12,193.12,192.83,192.84,4500.0,186.3203,186.3203,186.0405,186.0502,4500.0
2021-07-23 15:15:00,192.9,193.17,192.9,193.16,5289.0,186.108,186.3685,186.108,186.3589,5289.0
2021-07-23 15:20:00,193.19,193.19,192.95,193.07,7400.0,186.3878,186.3878,186.1563,186.2721,7400.0
2021-07-23 15:25:00,193.05,193.14,192.95,193.12,7896.0,186.2528,186.3396,186.1563,186.3203,7896.0
2021-07-23 15:30:00,193.17,193.5,193.15,193.45,8193.0,186.3685,186.6869,186.3492,186.6387,8193.0
2021-07-23 15:35:00,193.44,193.61,193.44,193.55,8044.0,186.629,186.793,186.629,186.7352,8044.0
2021-07-23 15:40:00,193.52,193.61,193.45,193.5,16483.0,186.7062,186.793,186.6387,186.6869,16483.0
2021-07-23 15:45:00,193.44,193.48,193.31,193.38,14988.0,186.629,186.6676,186.5036,186.5711,14988.0
2021-07-23 15:50:00,193.32,193.35,192.93,193.0,53912.0,186.5133,186.5422,186.137,186.2045,53912.0
2021-07-23 15:55:00,193.03,193.04,192.84,193.02,72963.0,186.2335,186.2431,186.0502,186.2238,72963.0
2021-07-26 09:30:00,192.33,192.83,192.33,192.59,11404.0,185.5581,186.0405,185.5581,185.809,11404.0
2021-07-26 09:35:00,192.59,192.96,192.44,192.76,4129.0,185.809,186.1659,185.6642,185.973,4129.0
2021-07-26 09:40:00,192.78,192.79,191.1,191.48,16547.0,185.9923,186.0019,184.3714,184.738,16547.0
2021-07-26 09:45:00,191.48,191.89,191.45,191.62,12210.0,184.738,185.1336,184.7091,184.8731,12210.0
2021-07-26 09:50:00,191.62,192.19,191.54,191.83,13848.0,184.8731,185.423,184.7959,185.0757,13848.0
2021-07-26 09:55:00,191.95,192.66,191.95,192.63,5613.0,185.1915,185.8765,185.1915,185.8476,5613.0
2021-07-26 10:00:00,192.57,192.63,191.77,192.19,5051.0,185.7897,185.8476,185.0178,185.423,5051.0
2021-07-26 10:05:00,192.09,192.2,191.94,192.2,3388.0,185.3266,185.4327,185.1818,185.4327,3388.0
2021-07-26 10:10:00,192.29,192.32,191.99,191.99,4565.0,185.5195,185.5485,185.2301,185.2301,4565.0
2021-07-26 10:15:00,192.11,192.21,192.08,192.14,3378.0,185.3459,185.4423,185.3169,185.3748,3378.0
2021-07-26 10:20:00,192.14,192.2,192.04,192.04,2925.0,185.3748,185.4327,185.2783,185.2783,2925.0
2021-07-26 10:25:00,192.04,192.05,191.16,191.28,8317.0,185.2783,185.288,184.4293,184.5451,8317.0
2021-07-26 10:30:00,191.17,191.4,191.09,191.11,4495.0,184.439,184.6609,184.3618,184.3811,4495.0
2021-07-26 10:35:00,191.18,191.37,191.0,191.37,8960.0,184.4486,184.6319,184.2749,184.6319,8960.0
2021-07-26 10:40:00,191.36,191.58,191.19,191.51,4510.0,184.6223,184.8345,184.4583,184.767,4510.0
2021-07-26 10:45:00,191.53,191.81,191.5,191.72,3256.0,184.7863,185.0564,184.7573,184.9696,3256.0
2021-07-26 10:50:00,191.72,191.72,191.45,191.56,7211.0,184.9696,184.9696,184.7091,184.8152,7211.0
2021-07-26 10:55:00,191.58,191.72,191.46,191.5,6778.0,184.8345,184.9696,184.7187,184.7573,6778.0
2021-07-26 11:00:00,191.48,191.61,191.01,191.55,9618.0,184.738,184.8635,184.2846,184.8056,9618.0
2021-07-26 11:05:00,191.53,191.66,191.53,191.57,6305.0,184.7863,184.9117,184.7863,184.8249,6305.0
2021-07-26 11:10:00,191.58,191.59,191.45,191.5,4007.0,184.8345,184.8442,184.7091,184.7573,4007.0
2021-07-26 11:15:00,191.55,191.76,191.47,191.73,6665.0,184.8056,185.0082,184.7284,184.9792,6665.0
2021-07-26 11:20:00,191.7,191.76,191.64,191.71,1654.0,184.9503,185.0082,184.8924,184.9599,1654.0
2021-07-26 11:25:00,191.71,191.94,191.69,191.73,10035.0,184.9599,185.1818,184.9407,184.9792,10035.0
2021-07-26 11:30:00,191.7,191.76,191.63,191.67,7116.0,184.9503,185.0082,184.8828,184.9214,7116.0
2021-07-26 11:35:00,191.69,191.87,191.69,191.8,6048.0,184.9407,185.1143,184.9407,185.0468,6048.0
2021-07-26 11:40:00,191.8,191.83,191.77,191.81,2577.0,185.0468,185.0757,185.0178,185.0564,2577.0
2021-07-26 11:45:00,191.85,191.86,191.77,191.77,5651.0,185.095,185.1047,185.0178,185.0178,5651.0
2021-07-26 11:50:00,191.82,191.91,191.79,191.85,3471.0,185.0661,185.1529,185.0371,185.095,3471.0
2021-07-26 11:55:00,191.91,191.93,191.83,191.83,3887.0,185.1529,185.1722,185.0757,185.0757,3887.0
2021-07-26 12:00:00,191.92,192.0,191.89,191.9,9101.0,185.1626,185.2397,185.1336,185.1433,9101.0
2021-07-26 12:05:00,191.88,191.88,191.64,191.64,3097.0,185.124,185.124,184.8924,184.8924,3097.0
2021-07-26 12:10:00,191.65,191.69,191.61,191.69,1863.0,184.9021,184.9407,184.8635,184.9407,1863.0
2021-07-26 12:15:00,191.7,191.7,191.25,191.3,19684.0,184.9503,184.9503,184.5161,184.5644,19684.0
2021-07-26 12:20:00,191.3,191.42,191.18,191.25,23793.0,184.5644,184.6802,184.4486,184.5161,23793.0
2021-07-26 12:25:00,191.18,191.56,191.13,191.46,24244.0,184.4486,184.8152,184.4004,184.7187,24244.0
2021-07-26 12:30:00,191.46,191.51,191.04,191.09,21774.0,184.7187,184.767,184.3135,184.3618,21774.0
2021-07-26 12:35:00,191.13,191.27,191.13,191.22,7163.0,184.4004,184.5354,184.4004,184.4872,7163.0
2021-07-26 12:40:00,191.23,191.28,191.14,191.22,6470.0,184.4968,184.5451,184.41,184.4872,6470.0
2021-07-26 12:45:00,191.24,191.42,191.19,191.31,4598.0,184.5065,184.6802,184.4583,184.574,4598.0
2021-07-26 12:50:00,191.31,191.46,191.11,191.19,16975.0,184.574,184.7187,184.3811,184.4583,16975.0
2021-07-26 12:55:00,191.2,191.37,191.2,191.31,6213.0,184.4679,184.6319,184.4679,184.574,6213.0
2021-07-26 13:00:00,191.35,191.4,191.21,191.22,9354.0,184.6126,184.6609,184.4776,184.4872,9354.0
2021-07-26 13:05:00,191.32,191.59,191.29,191.53,16188.0,184.5837,184.8442,184.5547,184.7863,16188.0
2021-07-26 13:10:00,191.62,191.62,191.23,191.32,16837.0,184.8731,184.8731,184.4968,184.5837,16837.0
2021-07-26 13:15:00,191.37,191.38,191.21,191.22,11694.0,184.6319,184.6416,184.4776,184.4872,11694.0
2021-07-26 13:20:00,191.18,191.33,190.91,190.93,9935.0,184.4486,184.5933,184.1881,184.2074,9935.0
2021-07-26 13:25:00,190.82,190.9,190.57,190.83,5680.0,184.1013,184.1785,183.8601,184.1109,5680.0
2021-07-26 13:30:00,190.81,190.93,190.55,190.55,6961.0,184.0916,184.2074,183.8408,183.8408,6961.0
2021-07-26 13:35:00,190.6,190.6,190.44,190.46,14605.0,183.889,183.889,183.7347,183.754,14605.0
2021-07-26 13:40:00,190.52,190.6,190.39,190.55,11711.0,183.8118,183.889,183.6864,183.8408,11711.0
2021-07-26 13:45:00,190.56,190.83,190.53,190.83,7618.0,183.8504,184.1109,183.8215,184.1109,7618.0
2021-07-26 13:50:00,190.87,191.04,190.87,191.01,5374.0,184.1495,184.3135,184.1495,184.2846,5374.0
2021-07-26 13:55:00,191.04,191.16,190.7,190.74,7358.0,184.3135,184.4293,183.9855,184.0241,7358.0
2021-07-26 14:00:00,190.74,190.74,190.5,190.55,3426.0,184.0241,184.0241,183.7926,183.8408,3426.0
2021-07-26 14:05:00,190.54,190.98,190.54,190.95,5831.0,183.8311,184.2557,183.8311,184.2267,5831.0
2021-07-26 14:10:00,190.98,191.0,190.82,190.83,3872.0,184.2557,184.2749,184.1013,184.1109,3872.0
2021-07-26 14:15:00,190.79,190.87,190.7,190.82,3713.0,184.0723,184.1495,183.9855,184.1013,3713.0
2021-07-26 14:20:00,190.86,190.88,190.71,190.88,7043.0,184.1399,184.1592,183.9952,184.1592,7043.0
2021-07-26 14:25:00,190.85,190.85,190.54,190.65,5811.0,184.1302,184.1302,183.8311,183.9373,5811.0
2021-07-26 14:30:00,190.71,190.88,190.69,190.77,9664.0,183.9952,184.1592,183.9759,184.053,9664.0
2021-07-26 14:35:00,190.76,190.76,190.54,190.61,4661.0,184.0434,184.0434,183.8311,183.8987,4661.0
2021-07-26 14:40:00,190.58,190.76,190.54,190.54,5349.0,183.8697,184.0434,183.8311,183.8311,5349.0
2021-07-26 14:45:00,190.51,190.64,190.5,190.5,7802.0,183.8022,183.9276,183.7926,183.7926,7802.0
2021-07-26 14:50:00,190.5,190.58,190.5,190.52,7673.0,183.7926,183.8697,183.7926,183.8118,7673.0
2021-07-26 14:55:00,190.55,190.73,190.55,190.66,8399.0,183.8408,184.0145,183.8408,183.9469,8399.0
2021-07-26 15:00:00,190.69,190.71,190.5,190.53,4148.0,183.9759,183.9952,183.7926,183.8215,4148.0
2021-07-26 15:05:00,190.58,190.6,190.5,190.54,8371.0,183.8697,183.889,183.7926,183.8311,8371.0
2021-07-26 15:10:00,190.54,190.65,190.51,190.6,10989.0,183.8311,183.9373,183.8022,183.889,10989.0
2021-07-26 15:15:00,190.61,190.68,190.54,190.61,8826.0,183.8987,183.9662,183.8311,183.8987,8826.0
2021-07-26 15:20:00,190.6,191.02,190.6,191.01,7234.0,183.889,184.2942,183.889,184.2846,7234.0
2021-07-26 15:25:00,191.0,191.21,190.92,191.2,11206.0,184.2749,184.4776,184.1978,184.4679,11206.0
2021-07-26 15:30:00,191.21,191.21,191.08,191.2,10596.0,184.4776,184.4776,184.3521,184.4679,10596.0
2021-07-26 15:35:00,191.21,191.3,191.0,191.2,10392.0,184.4776,184.5644,184.2749,184.4679,10392.0
2021-07-26 15:40:00,191.19,191.26,190.94,191.23,15673.0,184.4583,184.5258,184.2171,184.4968,15673.0
2021-07-26 15:45:00,191.21,191.23,190.94,190.94,12583.0,184.4776,184.4968,184.2171,184.2171,12583.0
2021-07-26 15:50:00,191.03,191.37,191.02,191.32,29111.0,184.3039,184.6319,184.2942,184.5837,29111.0
2021-07-26 15:55:00,191.34,191.34,190.97,191.09,74828.0,184.603,184.603,184.246,184.3618,74828.0
2021-07-27 09:30:00,190.18,191.72,190.18,191.39,29529.0,183.4838,184.9696,183.4838,184.6512,29529.0
2021-07-27 09:35:00,191.51,192.5,191.35,192.06,28587.0,184.767,185.7221,184.6126,185.2976,28587.0
2021-07-27 09:40:00,192.05,193.28,192.04,192.66,21194.0,185.288,186.4747,185.2783,185.8765,21194.0
2021-07-27 09:45:00,192.62,193.08,192.51,192.88,18586.0,185.8379,186.2817,185.7318,186.0888,18586.0
2021-07-27 09:50:00,192.88,193.33,192.77,193.06,17665.0,186.0888,186.5229,185.9826,186.2624,17665.0
2021-07-27 09:55:00,193.16,194.0,192.99,193.8,21621.0,186.3589,187.1693,186.1949,186.9764,21621.0
2021-07-27 10:00:00,193.83,194.74,193.81,194.56,46460.0,187.0053,187.8833,186.986,187.7096,46460.0
2021-07-27 10:05:00,194.51,195.21,194.4,194.96,39476.0,187.6614,188.3367,187.5552,188.0955,39476.0
2021-07-27 10:10:00,194.97,195.11,194.69,194.75,12107.0,188.1052,188.2402,187.835,187.8929,12107.0
2021-07-27 10:15:00,194.85,194.85,194.33,194.56,17005.0,187.9894,187.9894,187.4877,187.7096,17005.0
2021-07-27 10:20:00,194.51,195.0,194.34,194.92,38246.0,187.6614,188.1341,187.4973,188.0569,38246.0
2021-07-27 10:25:00,194.91,195.33,194.65,195.28,70369.0,188.0473,188.4525,187.7964,188.4042,70369.0
2021-07-27 10:30:00,195.36,195.36,194.53,194.55,27945.0,188.4814,188.4814,187.6807,187.7,27945.0
2021-07-27 10:35:00,194.55,194.8,194.54,194.77,18090.0,187.7,187.9411,187.6903,187.9122,18090.0
2021-07-27 10:40:00,194.7,194.7,194.14,194.17,12001.0,187.8447,187.8447,187.3044,187.3333,12001.0
2021-07-27 10:45:00,194.11,194.47,193.74,193.96,19778.0,187.2754,187.6228,186.9185,187.1307,19778.0
2021-07-27 10:50:00,193.95,194.48,193.95,194.32,5383.0,187.1211,187.6324,187.1211,187.4781,5383.0
2021-07-27 10:55:00,194.35,194.42,193.79,193.81,36706.0,187.507,187.5745,186.9667,186.986,36706.0
2021-07-27 11:00:00,193.97,194.64,193.83,194.38,14613.0,187.1404,187.7868,187.0053,187.5359,14613.0
2021-07-27 11:05:00,194.39,194.41,193.89,194.09,10259.0,187.5456,187.5649,187.0632,187.2561,10259.0
2021-07-27 11:10:00,194.05,194.14,193.95,194.04,8520.0,187.2176,187.3044,187.1211,187.2079,8520.0
2021-07-27 11:15:00,193.99,194.0,193.65,193.72,5578.0,187.1597,187.1693,186.8316,186.8992,5578.0
2021-07-27 11:20:00,193.69,193.69,193.45,193.47,174100.0,186.8702,186.8702,186.6387,186.658,174100.0
2021-07-27 11:25:00,193.48,193.59,193.27,193.44,3919.0,186.6676,186.7738,186.465,186.629,3919.0
2021-07-27 11:30:00,193.5,193.5,193.1,193.3,4744.0,186.6869,186.6869,186.301,186.494,4744.0
2021-07-27 11:35:00,193.23,193.34,193.09,193.09,12016.0,186.4264,186.5326,186.2914,186.2914,12016.0
2021-07-27 11:40:00,193.04,193.06,192.77,192.93,10960.0,186.2431,186.2624,185.9826,186.137,10960.0
2021-07-27 11:45:00,193.03,193.24,193.01,193.14,3012.0,186.2335,186.4361,186.2142,186.3396,3012.0
2021-07-27 11:50:00,193.28,193.59,193.16,193.49,9501.0,186.4747,186.7738,186.3589,186.6773,9501.0
2021-07-27 11:55:00,193.52,193.52,193.18,193.35,18630.0,186.7062,186.7062,186.3782,186.5422,18630.0
2021-07-27 12:00:00,193.32,193.32,192.89,192.92,6005.0,186.5133,186.5133,186.0984,186.1273,6005.0
2021-07-27 12:05:00,192.83,192.83,192.4,192.46,10087.0,186.0405,186.0405,185.6257,185.6835,10087.0
2021-07-27 12:10:00,192.45,192.45,191.92,192.06,17953.0,185.6739,185.6739,185.1626,185.2976,17953.0
2021-07-27 12:15:00,192.07,192.24,192.0,192.08,5454.0,185.3073,185.4713,185.2397,185.3169,5454.0
2021-07-27 12:20:00,192.17,192.37,192.07,192.27,10589.0,185.4038,185.5967,185.3073,185.5002,10589.0
2021-07-27 12:25:00,192.34,192.38,192.1,192.38,5820.0,185.5678,185.6064,185.3362,185.6064,5820.0
2021-07-27 12:30:00,192.5,192.58,192.24,192.24,2994.0,185.7221,185.7993,185.4713,185.4713,2994.0
2021-07-27 12:35:00,192.21,192.41,192.21,192.33,2801.0,185.4423,185.6353,185.4423,185.5581,2801.0
2021-07-27 12:40:00,192.48,192.57,192.31,192.52,2700.0,185.7028,185.7897,185.5388,185.7414,2700.0
2021-07-27 12:45:00,192.7,192.73,192.61,192.61,1322.0,185.9151,185.944,185.8283,185.8283,1322.0
2021-07-27 12:50:00,192.75,192.78,192.6,192.62,4025.0,185.9633,185.9923,185.8186,185.8379,4025.0
2021-07-27 12:55:00,192.57,192.57,192.36,192.53,2201.0,185.7897,185.7897,185.5871,185.7511,2201.0
2021-07-27 13:00:00,192.5,192.5,192.4,192.4,2047.0,185.7221,185.7221,185.6257,185.6257,2047.0
2021-07-27 13:05:00,192.43,192.56,192.31,192.46,2636.0,185.6546,185.78,185.5388,185.6835,2636.0
2021-07-27 13:10:00,192.54,192.54,192.26,192.34,2260.0,185.7607,185.7607,185.4906,185.5678,2260.0
2021-07-27 13:15:00,192.28,192.31,191.86,191.91,3760.0,185.5099,185.5388,185.1047,185.1529,3760.0
2021-07-27 13:20:00,191.91,191.91,191.61,191.68,3501.0,185.1529,185.1529,184.8635,184.931,3501.0
2021-07-27 13:25:00,191.66,191.66,191.35,191.48,4108.0,184.9117,184.9117,184.6126,184.738,4108.0
2021-07-27 13:30:00,191.4,191.69,191.4,191.59,6893.0,184.6609,184.9407,184.6609,184.8442,6893.0
2021-07-27 13:35:00,191.64,191.91,191.59,191.84,5836.0,184.8924,185.1529,184.8442,185.0854,5836.0
2021-07-27 13:40:00,191.87,191.88,191.73,191.84,5106.0,185.1143,185.124,184.9792,185.0854,5106.0
2021-07-27 13:45:00,191.9,192.01,191.81,191.84,7716.0,185.1433,185.2494,185.0564,185.0854,7716.0
2021-07-27 13:50:00,191.83,191.83,191.57,191.67,6661.0,185.0757,185.0757,184.8249,184.9214,6661.0
2021-07-27 13:55:00,191.62,191.65,191.49,191.5,2872.0,184.8731,184.9021,184.7477,184.7573,2872.0
2021-07-27 14:00:00,191.5,191.56,191.43,191.53,7700.0,184.7573,184.8152,184.6898,184.7863,7700.0
2021-07-27 14:05:00,191.59,191.72,191.51,191.69,5459.0,184.8442,184.9696,184.767,184.9407,5459.0
2021-07-27 14:10:00,191.74,191.8,191.7,191.74,8598.0,184.9889,185.0468,184.9503,184.9889,8598.0
2021-07-27 14:15:00,191.77,192.12,191.75,191.86,10953.0,185.0178,185.3555,184.9985,185.1047,10953.0
2021-07-27 14:20:00,191.92,192.03,191.89,192.0,6050.0,185.1626,185.2687,185.1336,185.2397,6050.0
2021-07-27 14:25:00,192.03,192.13,191.94,191.94,11763.0,185.2687,185.3652,185.1818,185.1818,11763.0
2021-07-27 14:30:00,191.93,191.98,191.73,191.77,5728.0,185.1722,185.2204,184.9792,185.0178,5728.0
2021-07-27 14:35:00,191.82,191.97,191.74,191.81,4514.0,185.0661,185.2108,184.9889,185.0564,4514.0
2021-07-27 14:40:00,191.92,192.13,191.8,192.03,5132.0,185.1626,185.3652,185.0468,185.2687,5132.0
2021-07-27 14:45:00,192.06,192.23,191.96,192.07,13819.0,185.2976,185.4616,185.2011,185.3073,13819.0
2021-07-27 14:50:00,192.05,192.07,191.75,191.78,7448.0,185.288,185.3073,184.9985,185.0275,7448.0
2021-07-27 14:55:00,191.8,192.07,191.8,192.06,2800.0,185.0468,185.3073,185.0468,185.2976,2800.0
2021-07-27 15:00:00,192.1,192.21,191.99,191.99,6869.0,185.3362,185.4423,185.2301,185.2301,6869.0
2021-07-27 15:05:00,192.0,192.04,191.9,191.92,5311.0,185.2397,185.2783,185.1433,185.1626,5311.0
2021-07-27 15:10:00,191.95,192.02,191.84,191.96,4575.0,185.1915,185.259,185.0854,185.2011,4575.0
2021-07-27 15:15:00,192.0,192.07,191.93,191.94,10579.0,185.2397,185.3073,185.1722,185.1818,10579.0
2021-07-27 15:20:00,191.97,192.11,191.93,192.02,16272.0,185.2108,185.3459,185.1722,185.259,16272.0
2021-07-27 15:25:00,192.03,192.09,191.94,192.05,25215.0,185.2687,185.3266,185.1818,185.288,25215.0
2021-07-27 15:30:00,192.08,192.64,191.94,192.62,29496.0,185.3169,185.8572,185.1818,185.8379,29496.0
2021-07-27 15:35:00,192.58,192.58,192.33,192.49,23635.0,185.7993,185.7993,185.5581,185.7125,23635.0
2021-07-27 15:40:00,192.45,192.75,192.27,192.75,13271.0,185.6739,185.9633,185.5002,185.9633,13271.0
2021-07-27 15:45:00,192.7,192.8,192.61,192.76,14785.0,185.9151,186.0116,185.8283,185.973,14785.0
2021-07-27 15:50:00,192.79,192.87,192.62,192.65,29924.0,186.0019,186.0791,185.8379,185.8669,29924.0
2021-07-27 15:55:00,192.67,192.83,192.57,192.68,82740.0,185.8861,186.0405,185.7897,185.8958,82740.0
2021-07-28 09:30:00,193.0,194.17,193.0,193.3,22158.0,186.2045,187.3333,186.2045,186.494,22158.0
2021-07-28 09:35:00,193.09,193.1,192.19,192.41,2764.0,186.2914,186.301,185.423,185.6353,2764.0
2021-07-28 09:40:00,192.81,192.81,192.3,192.47,17957.0,186.0212,186.0212,185.5292,185.6932,17957.0
2021-07-28 09:45:00,192.34,192.37,192.05,192.17,18018.0,185.5678,185.5967,185.288,185.4038,18018.0
2021-07-28 09:50:00,192.14,192.36,192.09,192.09,7777.0,185.3748,185.5871,185.3266,185.3266,7777.0
2021-07-28 09:55:00,192.06,192.31,191.92,192.07,7995.0,185.2976,185.5388,185.1626,185.3073,7995.0
2021-07-28 10:00:00,192.07,192.08,191.8,191.91,13514.0,185.3073,185.3169,185.0468,185.1529,13514.0
2021-07-28 10:05:00,191.72,191.77,191.23,191.36,26757.0,184.9696,185.0178,184.4968,184.6223,26757.0
2021-07-28 10:10:00,191.24,191.41,191.11,191.15,13710.0,184.5065,184.6705,184.3811,184.4197,13710.0
2021-07-28 10:15:00,191.21,191.28,190.9,191.17,13143.0,184.4776,184.5451,184.1785,184.439,13143.0
2021-07-28 10:20:00,191.18,191.26,190.99,191.13,10029.0,184.4486,184.5258,184.2653,184.4004,10029.0
2021-07-28 10:25:00,191.07,191.4,191.07,191.33,17388.0,184.3425,184.6609,184.3425,184.5933,17388.0
2021-07-28 10:30:00,191.37,191.76,191.18,191.63,57237.0,184.6319,185.0082,184.4486,184.8828,57237.0
2021-07-28 10:35:00,191.64,191.76,191.47,191.63,24551.0,184.8924,185.0082,184.7284,184.8828,24551.0
2021-07-28 10:40:00,191.58,191.7,191.5,191.7,16192.0,184.8345,184.9503,184.7573,184.9503,16192.0
2021-07-28 10:45:00,191.72,192.3,191.72,192.2,37488.0,184.9696,185.5292,184.9696,185.4327,37488.0
2021-07-28 10:50:00,192.19,192.64,192.19,192.57,2962.0,185.423,185.8572,185.423,185.7897,2962.0
2021-07-28 10:55:00,192.51,192.64,192.4,192.63,3398.0,185.7318,185.8572,185.6257,185.8476,3398.0
2021-07-28 11:00:00,192.74,193.13,192.74,192.85,15904.0,185.9537,186.3299,185.9537,186.0598,15904.0
2021-07-28 11:05:00,192.91,192.97,192.58,192.86,4288.0,186.1177,186.1756,185.7993,186.0695,4288.0
2021-07-28 11:10:00,192.86,192.86,192.6,192.73,3656.0,186.0695,186.0695,185.8186,185.944,3656.0
2021-07-28 11:15:00,192.75,192.93,192.75,192.78,4076.0,185.9633,186.137,185.9633,185.9923,4076.0
2021-07-28 11:20:00,192.84,192.85,192.58,192.58,2597.0,186.0502,186.0598,185.7993,185.7993,2597.0
2021-07-28 11:25:00,192.58,192.61,192.27,192.52,2932.0,185.7993,185.8283,185.5002,185.7414,2932.0
2021-07-28 11:30:00,192.54,192.72,192.53,192.64,4241.0,185.7607,185.9344,185.7511,185.8572,4241.0
2021-07-28 11:35:00,192.56,192.66,192.51,192.66,2500.0,185.78,185.8765,185.7318,185.8765,2500.0
2021-07-28 11:40:00,192.66,192.7,192.44,192.44,4862.0,185.8765,185.9151,185.6642,185.6642,4862.0
2021-07-28 11:45:00,192.41,192.58,192.16,192.19,6336.0,185.6353,185.7993,185.3941,185.423,6336.0
2021-07-28 11:50:00,192.31,192.31,192.14,192.31,2200.0,185.5388,185.5388,185.3748,185.5388,2200.0
2021-07-28 11:55:00,192.36,192.52,192.35,192.42,3919.0,185.5871,185.7414,185.5774,185.6449,3919.0
2021-07-28 12:00:00,192.53,192.66,192.4,192.4,6370.0,185.7511,185.8765,185.6257,185.6257,6370.0
2021-07-28 12:05:00,192.39,192.39,192.25,192.36,4364.0,185.616,185.616,185.4809,185.5871,4364.0
2021-07-28 12:10:00,192.34,192.36,192.18,192.19,5229.0,185.5678,185.5871,185.4134,185.423,5229.0
2021-07-28 12:15:00,192.2,192.55,192.09,192.54,18675.0,185.4327,185.7704,185.3266,185.7607,18675.0
2021-07-28 12:20:00,192.53,192.53,192.3,192.41,5032.0,185.7511,185.7511,185.5292,185.6353,5032.0
2021-07-28 12:25:00,192.37,192.45,192.28,192.34,3213.0,185.5967,185.6739,185.5099,185.5678,3213.0
2021-07-28 12:30:00,192.34,192.36,192.18,192.2,2370.0,185.5678,185.5871,185.4134,185.4327,2370.0
2021-07-28 12:35:00,192.24,192.24,191.99,192.03,2500.0,185.4713,185.4713,185.2301,185.2687,2500.0
2021-07-28 12:40:00,192.01,192.01,191.84,191.9,4433.0,185.2494,185.2494,185.0854,185.1433,4433.0
2021-07-28 12:45:00,191.9,191.99,191.81,191.81,3405.0,185.1433,185.2301,185.0564,185.0564,3405.0
2021-07-28 12:50:00,191.81,191.89,191.6,191.6,3200.0,185.0564,185.1336,184.8538,184.8538,3200.0
2021-07-28 12:55:00,191.67,191.78,191.56,191.78,17130.0,184.9214,185.0275,184.8152,185.0275,17130.0
2021-07-28 13:00:00,191.83,191.97,191.82,191.82,2392.0,185.0757,185.2108,185.0661,185.0661,2392.0
2021-07-28 13:05:00,191.85,191.89,191.73,191.75,3291.0,185.095,185.1336,184.9792,184.9985,3291.0
2021-07-28 13:10:00,191.73,191.82,191.58,191.75,1631.0,184.9792,185.0661,184.8345,184.9985,1631.0
2021-07-28 13:15:00,191.77,191.77,191.54,191.61,5635.0,185.0178,185.0178,184.7959,184.8635,5635.0
2021-07-28 13:20:00,191.61,191.88,191.57,191.88,3231.0,184.8635,185.124,184.8249,185.124,3231.0
2021-07-28 13:25:00,191.87,191.94,191.83,191.83,3634.0,185.1143,185.1818,185.0757,185.0757,3634.0
2021-07-28 13:30:00,191.78,192.0,191.75,191.87,7576.0,185.0275,185.2397,184.9985,185.1143,7576.0
2021-07-28 13:35:00,191.86,191.96,191.84,191.86,2252.0,185.1047,185.2011,185.0854,185.1047,2252.0
2021-07-28 13:40:00,191.88,192.01,191.83,192.01,5648.0,185.124,185.2494,185.0757,185.2494,5648.0
2021-07-28 13:45:00,192.0,192.15,191.99,192.02,6900.0,185.2397,185.3845,185.2301,185.259,6900.0
2021-07-28 13:50:00,192.04,192.06,191.92,191.93,6641.0,185.2783,185.2976,185.1626,185.1722,6641.0
2021-07-28 13:55:00,191.92,192.01,191.89,191.89,3591.0,185.1626,185.2494,185.1336,185.1336,3591.0
2021-07-28 14:00:00,191.83,192.3,191.65,192.17,17416.0,185.0757,185.5292,184.9021,185.4038,17416.0
2021-07-28 14:05:00,192.13,192.26,192.0,192.03,6954.0,185.3652,185.4906,185.2397,185.2687,6954.0
2021-07-28 14:10:00,192.15,192.51,192.1,192.51,13411.0,185.3845,185.7318,185.3362,185.7318,13411.0
2021-07-28 14:15:00,192.51,192.7,192.49,192.53,16194.0,185.7318,185.9151,185.7125,185.7511,16194.0
2021-07-28 14:20:00,192.45,192.57,192.36,192.54,15156.0,185.6739,185.7897,185.5871,185.7607,15156.0
2021-07-28 14:25:00,192.54,192.58,192.4,192.5,7593.0,185.7607,185.7993,185.6257,185.7221,7593.0
2021-07-28 14:30:00,192.55,192.6,192.14,192.17,11237.0,185.7704,185.8186,185.3748,185.4038,11237.0
2021-07-28 14:35:00,192.18,192.38,191.94,192.31,21583.0,185.4134,185.6064,185.1818,185.5388,21583.0
2021-07-28 14:40:00,192.31,192.55,192.15,192.51,15715.0,185.5388,185.7704,185.3845,185.7318,15715.0
2021-07-28 14:45:00,192.5,192.79,192.49,192.77,13848.0,185.7221,186.0019,185.7125,185.9826,13848.0
2021-07-28 14:50:00,192.8,192.94,192.75,192.88,7899.0,186.0116,186.1466,185.9633,186.0888,7899.0
2021-07-28 14:55:00,192.96,193.13,192.94,192.95,7587.0,186.1659,186.3299,186.1466,186.1563,7587.0
2021-07-28 15:00:00,193.0,193.07,192.69,192.81,5275.0,186.2045,186.2721,185.9054,186.0212,5275.0
2021-07-28 15:05:00,192.88,192.88,192.62,192.63,16457.0,186.0888,186.0888,185.8379,185.8476,16457.0
2021-07-28 15:10:00,192.7,192.7,192.52,192.53,6515.0,185.9151,185.9151,185.7414,185.7511,6515.0
2021-07-28 15:15:00,192.57,192.61,192.38,192.4,7526.0,185.7897,185.8283,185.6064,185.6257,7526.0
2021-07-28 15:20:00,192.45,192.45,192.08,192.16,6272.0,185.6739,185.6739,185.3169,185.3941,6272.0
2021-07-28 15:25:00,192.19,192.34,192.14,192.34,6453.0,185.423,185.5678,185.3748,185.5678,6453.0
2021-07-28 15:30:00,192.34,192.67,192.34,192.51,17570.0,185.5678,185.8861,185.5678,185.7318,17570.0
2021-07-28 15:35:00,192.54,192.55,192.3,192.39,10291.0,185.7607,185.7704,185.5292,185.616,10291.0
2021-07-28 15:40:00,192.44,192.51,191.99,192.09,48023.0,185.6642,185.7318,185.2301,185.3266,48023.0
2021-07-28 15:45:00,192.09,192.44,192.06,192.26,39652.0,185.3266,185.6642,185.2976,185.4906,39652.0
2021-07-28 15:50:00,192.43,192.43,192.05,192.11,31668.0,185.6546,185.6546,185.288,185.3459,31668.0
2021-07-28 15:55:00,192.11,192.11,191.52,191.64,104764.0,185.3459,185.3459,184.7766,184.8924,104764.0
2021-07-29 09:30:00,193.06,193.52,192.91,193.28,25188.0,186.2624,186.7062,186.1177,186.4747,25188.0
2021-07-29 09:35:00,193.28,193.6,193.15,193.28,15025.0,186.4747,186.7834,186.3492,186.4747,15025.0
2021-07-29 09:40:00,193.23,193.53,192.99,193.25,16938.0,186.4264,186.7159,186.1949,186.4457,16938.0
2021-07-29 09:45:00,193.17,193.47,193.0,193.42,18296.0,186.3685,186.658,186.2045,186.6097,18296.0
2021-07-29 09:50:00,193.4,193.75,193.36,193.59,27225.0,186.5904,186.9281,186.5519,186.7738,27225.0
2021-07-29 09:55:00,193.53,194.0,193.53,193.97,65977.0,186.7159,187.1693,186.7159,187.1404,65977.0
2021-07-29 10:00:00,193.92,194.13,193.68,193.88,23247.0,187.0921,187.2947,186.8606,187.0535,23247.0
2021-07-29 10:05:00,193.9,194.12,193.64,193.9,21014.0,187.0728,187.2851,186.822,187.0728,21014.0
2021-07-29 10:10:00,193.9,194.35,193.88,194.15,21975.0,187.0728,187.507,187.0535,187.314,21975.0
2021-07-29 10:15:00,194.18,194.18,193.79,193.9,18234.0,187.343,187.343,186.9667,187.0728,18234.0
2021-07-29 10:20:00,193.9,194.09,193.76,194.02,41889.0,187.0728,187.2561,186.9378,187.1886,41889.0
2021-07-29 10:25:00,194.02,194.1,193.9,193.92,13513.0,187.1886,187.2658,187.0728,187.0921,13513.0
2021-07-29 10:30:00,193.96,194.11,193.86,193.95,10250.0,187.1307,187.2754,187.0342,187.1211,10250.0
2021-07-29 10:35:00,193.97,194.09,193.93,194.0,13346.0,187.1404,187.2561,187.1018,187.1693,13346.0
2021-07-29 10:40:00,194.01,194.1,193.88,193.97,18554.0,187.179,187.2658,187.0535,187.1404,18554.0
2021-07-29 10:45:00,193.92,194.13,193.84,194.11,12818.0,187.0921,187.2947,187.015,187.2754,12818.0
2021-07-29 10:50:00,194.08,194.31,194.05,194.13,36257.0,187.2465,187.4684,187.2176,187.2947,36257.0
2021-07-29 10:55:00,194.13,194.89,194.12,194.84,8286.0,187.2947,188.028,187.2851,187.9797,8286.0
2021-07-29 11:00:00,194.81,195.09,194.8,194.84,9532.0,187.9508,188.2209,187.9411,187.9797,9532.0
2021-07-29 11:05:00,194.9,194.93,194.41,194.58,21835.0,188.0376,188.0666,187.5649,187.7289,21835.0
2021-07-29 11:10:00,194.58,194.58,194.14,194.19,17836.0,187.7289,187.7289,187.3044,187.3526,17836.0
2021-07-29 11:15:00,194.25,194.27,194.03,194.2,9987.0,187.4105,187.4298,187.1983,187.3623,9987.0
2021-07-29 11:20:00,194.19,194.32,194.04,194.25,8351.0,187.3526,187.4781,187.2079,187.4105,8351.0
2021-07-29 11:25:00,194.25,194.25,193.79,193.87,16000.0,187.4105,187.4105,186.9667,187.0439,16000.0
2021-07-29 11:30:00,193.87,194.55,193.87,194.36,8625.0,187.0439,187.7,187.0439,187.5166,8625.0
2021-07-29 11:35:00,194.38,194.38,193.98,194.23,5273.0,187.5359,187.5359,187.15,187.3912,5273.0
2021-07-29 11:40:00,194.23,194.39,194.23,194.36,7440.0,187.3912,187.5456,187.3912,187.5166,7440.0
2021-07-29 11:45:00,194.3,194.44,194.0,194.25,13189.0,187.4588,187.5938,187.1693,187.4105,13189.0
2021-07-29 11:50:00,194.3,194.31,194.04,194.12,3752.0,187.4588,187.4684,187.2079,187.2851,3752.0
2021-07-29 11:55:00,194.12,194.45,194.04,194.45,4435.0,187.2851,187.6035,187.2079,187.6035,4435.0
2021-07-29 12:00:00,194.47,194.61,194.47,194.5,10411.0,187.6228,187.7578,187.6228,187.6517,10411.0
2021-07-29 12:05:00,194.51,194.51,194.32,194.4,4680.0,187.6614,187.6614,187.4781,187.5552,4680.0
2021-07-29 12:10:00,194.49,194.67,194.49,194.67,5677.0,187.6421,187.8157,187.6421,187.8157,5677.0
2021-07-29 12:15:00,194.64,194.73,194.37,194.5,49830.0,187.7868,187.8736,187.5263,187.6517,49830.0
2021-07-29 12:20:00,194.5,194.96,194.43,194.9,14308.0,187.6517,188.0955,187.5842,188.0376,14308.0
2021-07-29 12:25:00,194.87,195.1,194.8,194.99,5467.0,188.0087,188.2306,187.9411,188.1245,5467.0
2021-07-29 12:30:00,195.01,195.21,194.99,195.01,9592.0,188.1438,188.3367,188.1245,188.1438,9592.0
2021-07-29 12:35:00,195.0,195.04,194.89,194.97,5537.0,188.1341,188.1727,188.028,188.1052,5537.0
2021-07-29 12:40:00,194.96,195.02,194.85,194.85,3843.0,188.0955,188.1534,187.9894,187.9894,3843.0
2021-07-29 12:45:00,194.84,195.02,194.84,195.0,3501.0,187.9797,188.1534,187.9797,188.1341,3501.0
2021-07-29 12:50:00,194.96,194.98,194.57,194.75,8239.0,188.0955,188.1148,187.7192,187.8929,8239.0
2021-07-29 12:55:00,194.73,194.75,194.61,194.71,4749.0,187.8736,187.8929,187.7578,187.8543,4749.0
2021-07-29 13:00:00,194.68,194.71,194.4,194.64,7174.0,187.8254,187.8543,187.5552,187.7868,7174.0
2021-07-29 13:05:00,194.58,194.63,194.44,194.61,3821.0,187.7289,187.7771,187.5938,187.7578,3821.0
2021-07-29 13:10:00,194.58,194.8,194.5,194.8,6453.0,187.7289,187.9411,187.6517,187.9411,6453.0
2021-07-29 13:15:00,194.8,194.8,194.44,194.46,5837.0,187.9411,187.9411,187.5938,187.6131,5837.0
2021-07-29 13:20:00,194.46,194.57,194.44,194.57,5537.0,187.6131,187.7192,187.5938,187.7192,5537.0
2021-07-29 13:25:00,194.57,194.57,194.42,194.46,5010.0,187.7192,187.7192,187.5745,187.6131,5010.0
2021-07-29 13:30:00,194.43,194.59,194.37,194.43,4914.0,187.5842,187.7385,187.5263,187.5842,4914.0
2021-07-29 13:35:00,194.43,194.52,194.05,194.28,5636.0,187.5842,187.671,187.2176,187.4395,5636.0
2021-07-29 13:40:00,194.31,194.41,194.25,194.26,6484.0,187.4684,187.5649,187.4105,187.4202,6484.0
2021-07-29 13:45:00,194.25,194.35,194.25,194.32,4453.0,187.4105,187.507,187.4105,187.4781,4453.0
2021-07-29 13:50:00,194.32,194.39,193.91,194.39,13200.0,187.4781,187.5456,187.0825,187.5456,13200.0
2021-07-29 13:55:00,194.47,194.48,194.37,194.47,3650.0,187.6228,187.6324,187.5263,187.6228,3650.0
2021-07-29 14:00:00,194.49,194.77,194.46,194.73,7080.0,187.6421,187.9122,187.6131,187.8736,7080.0
2021-07-29 14:05:00,194.7,194.75,194.6,194.66,4813.0,187.8447,187.8929,187.7482,187.8061,4813.0
2021-07-29 14:10:00,194.66,194.78,194.63,194.75,5820.0,187.8061,187.9219,187.7771,187.8929,5820.0
2021-07-29 14:15:00,194.75,194.75,194.62,194.66,5903.0,187.8929,187.8929,187.7675,187.8061,5903.0
2021-07-29 14:20:00,194.65,194.65,194.36,194.41,3725.0,187.7964,187.7964,187.5166,187.5649,3725.0
2021-07-29 14:25:00,194.41,194.51,194.34,194.43,7233.0,187.5649,187.6614,187.4973,187.5842,7233.0
2021-07-29 14:30:00,194.4,194.54,194.32,194.52,14123.0,187.5552,187.6903,187.4781,187.671,14123.0
2021-07-29 14:35:00,194.5,194.51,194.33,194.33,6136.0,187.6517,187.6614,187.4877,187.4877,6136.0
2021-07-29 14:40:00,194.33,194.42,194.19,194.19,10792.0,187.4877,187.5745,187.3526,187.3526,10792.0
2021-07-29 14:45:00,194.23,194.25,194.0,194.01,11048.0,187.3912,187.4105,187.1693,187.179,11048.0
2021-07-29 14:50:00,194.02,194.04,193.93,194.0,10579.0,187.1886,187.2079,187.1018,187.1693,10579.0
2021-07-29 14:55:00,194.0,194.24,194.0,194.24,11604.0,187.1693,187.4009,187.1693,187.4009,11604.0
2021-07-29 15:00:00,194.25,194.25,194.06,194.12,4034.0,187.4105,187.4105,187.2272,187.2851,4034.0
2021-07-29 15:05:00,194.06,194.26,193.99,194.24,2789.0,187.2272,187.4202,187.1597,187.4009,2789.0
2021-07-29 15:10:00,194.26,194.28,194.06,194.21,15840.0,187.4202,187.4395,187.2272,187.3719,15840.0
2021-07-29 15:15:00,194.19,194.32,194.11,194.25,4594.0,187.3526,187.4781,187.2754,187.4105,4594.0
2021-07-29 15:20:00,194.24,194.25,194.11,194.15,5801.0,187.4009,187.4105,187.2754,187.314,5801.0
2021-07-29 15:25:00,194.12,194.16,193.91,193.91,11118.0,187.2851,187.3237,187.0825,187.0825,11118.0
2021-07-29 15:30:00,193.96,194.1,193.92,194.03,7233.0,187.1307,187.2658,187.0921,187.1983,7233.0
2021-07-29 15:35:00,194.03,194.08,193.89,193.89,6554.0,187.1983,187.2465,187.0632,187.0632,6554.0
2021-07-29 15:40:00,193.92,193.98,193.81,193.98,9305.0,187.0921,187.15,186.986,187.15,9305.0
2021-07-29 15:45:00,193.93,193.99,193.71,193.76,10523.0,187.1018,187.1597,186.8895,186.9378,10523.0
2021-07-29 15:50:00,193.7,193.76,193.61,193.71,23079.0,186.8799,186.9378,186.793,186.8895,23079.0
2021-07-29 15:55:00,193.68,193.77,193.23,193.25,56709.0,186.8606,186.9474,186.4264,186.4457,56709.0
2021-07-30 09:30:00,192.28,192.7,191.66,192.34,14273.0,185.5099,185.9151,184.9117,185.5678,14273.0
2021-07-30 09:35:00,192.53,193.05,192.5,192.67,8557.0,185.7511,186.2528,185.7221,185.8861,8557.0
2021-07-30 09:40:00,192.89,192.92,191.99,191.99,9194.0,186.0984,186.1273,185.2301,185.2301,9194.0
2021-07-30 09:45:00,192.09,192.17,191.78,191.97,30632.0,185.3266,185.4038,185.0275,185.2108,30632.0
2021-07-30 09:50:00,191.94,192.59,191.83,192.18,24704.0,185.1818,185.809,185.0757,185.4134,24704.0
2021-07-30 09:55:00,192.23,192.8,192.14,192.54,10438.0,185.4616,186.0116,185.3748,185.7607,10438.0
2021-07-30 10:00:00,192.47,192.89,192.47,192.71,39960.0,185.6932,186.0984,185.6932,185.9247,39960.0
2021-07-30 10:05:00,192.72,193.27,192.63,193.24,21578.0,185.9344,186.465,185.8476,186.4361,21578.0
2021-07-30 10:10:00,193.28,193.33,192.9,192.99,13760.0,186.4747,186.5229,186.108,186.1949,13760.0
2021-07-30 10:15:00,192.93,192.99,192.26,192.26,14091.0,186.137,186.1949,185.4906,185.4906,14091.0
2021-07-30 10:20:00,192.42,192.67,192.37,192.64,12100.0,185.6449,185.8861,185.5967,185.8572,12100.0
2021-07-30 10:25:00,192.61,192.63,192.15,192.19,20474.0,185.8283,185.8476,185.3845,185.423,20474.0
2021-07-30 10:30:00,192.2,192.54,192.2,192.49,9422.0,185.4327,185.7607,185.4327,185.7125,9422.0
2021-07-30 10:35:00,192.44,192.57,192.42,192.53,8585.0,185.6642,185.7897,185.6449,185.7511,8585.0
2021-07-30 10:40:00,192.53,192.82,192.53,192.69,11631.0,185.7511,186.0309,185.7511,185.9054,11631.0
2021-07-30 10:45:00,192.68,192.86,192.51,192.58,9547.0,185.8958,186.0695,185.7318,185.7993,9547.0
2021-07-30 10:50:00,192.64,192.66,192.07,192.14,10483.0,185.8572,185.8765,185.3073,185.3748,10483.0
2021-07-30 10:55:00,192.13,192.15,191.96,192.08,6614.0,185.3652,185.3845,185.2011,185.3169,6614.0
2021-07-30 11:00:00,192.1,192.33,192.1,192.33,9090.0,185.3362,185.5581,185.3362,185.5581,9090.0
2021-07-30 11:05:00,192.37,192.82,192.37,192.79,9061.0,185.5967,186.0309,185.5967,186.0019,9061.0
2021-07-30 11:10:00,192.86,193.26,192.81,192.91,16218.0,186.0695,186.4554,186.0212,186.1177,16218.0
2021-07-30 11:15:00,192.95,193.13,192.79,193.05,8441.0,186.1563,186.3299,186.0019,186.2528,8441.0
2021-07-30 11:20:00,192.97,193.18,192.96,192.97,11674.0,186.1756,186.3782,186.1659,186.1756,11674.0
2021-07-30 11:25:00,192.96,193.07,192.92,193.01,7490.0,186.1659,186.2721,186.1273,186.2142,7490.0
2021-07-30 11:30:00,193.04,193.19,192.83,192.85,8411.0,186.2431,186.3878,186.0405,186.0598,8411.0
2021-07-30 11:35:00,192.9,193.03,192.73,192.75,8270.0,186.108,186.2335,185.944,185.9633,8270.0
2021-07-30 11:40:00,192.75,193.02,192.75,193.01,8866.0,185.9633,186.2238,185.9633,186.2142,8866.0
2021-07-30 11:45:00,193.01,193.06,192.75,192.78,5971.0,186.2142,186.2624,185.9633,185.9923,5971.0
2021-07-30 11:50:00,192.81,193.1,192.81,193.02,6492.0,186.0212,186.301,186.0212,186.2238,6492.0
2021-07-30 11:55:00,193.07,193.2,192.95,193.03,14954.0,186.2721,186.3975,186.1563,186.2335,14954.0
2021-07-30 12:00:00,192.99,193.15,192.99,193.12,6752.0,186.1949,186.3492,186.1949,186.3203,6752.0
2021-07-30 12:05:00,193.12,193.17,193.11,193.17,9231.0,186.3203,186.3685,186.3107,186.3685,9231.0
2021-07-30 12:10:00,193.17,193.17,192.92,193.04,16244.0,186.3685,186.3685,186.1273,186.2431,16244.0
2021-07-30 12:15:00,193.01,193.01,192.76,193.0,7853.0,186.2142,186.2142,185.973,186.2045,7853.0
2021-07-30 12:20:00,192.99,193.02,192.93,192.96,2390.0,186.1949,186.2238,186.137,186.1659,2390.0
2021-07-30 12:25:00,192.98,192.98,192.76,192.76,7057.0,186.1852,186.1852,185.973,185.973,7057.0
2021-07-30 12:30:00,192.8,192.98,192.78,192.98,10020.0,186.0116,186.1852,185.9923,186.1852,10020.0
2021-07-30 12:35:00,192.96,193.31,192.89,193.3,40459.0,186.1659,186.5036,186.0984,186.494,40459.0
2021-07-30 12:40:00,193.36,193.8,193.35,193.69,42683.0,186.5519,186.9764,186.5422,186.8702,42683.0
2021-07-30 12:45:00,193.68,193.68,193.3,193.52,9936.0,186.8606,186.8606,186.494,186.7062,9936.0
2021-07-30 12:50:00,193.52,193.58,193.44,193.56,16362.0,186.7062,186.7641,186.629,186.7448,16362.0
2021-07-30 12:55:00,193.59,193.93,193.59,193.86,7563.0,186.7738,187.1018,186.7738,187.0342,7563.0
2021-07-30 13:00:00,193.82,193.83,193.47,193.56,6079.0,186.9957,187.0053,186.658,186.7448,6079.0
2021-07-30 13:05:00,193.59,194.31,193.58,194.31,12865.0,186.7738,187.4684,186.7641,187.4684,12865.0
2021-07-30 13:10:00,194.25,194.35,193.93,194.09,29037.0,187.4105,187.507,187.1018,187.2561,29037.0
2021-07-30 13:15:00,194.06,194.15,193.96,193.99,25371.0,187.2272,187.314,187.1307,187.1597,25371.0
2021-07-30 13:20:00,193.99,194.03,193.63,193.74,7470.0,187.1597,187.1983,186.8123,186.9185,7470.0
2021-07-30 13:25:00,193.75,194.08,193.73,193.97,6222.0,186.9281,187.2465,186.9088,187.1404,6222.0
2021-07-30 13:30:00,194.01,194.08,194.0,194.04,8999.0,187.179,187.2465,187.1693,187.2079,8999.0
2021-07-30 13:35:00,194.04,194.24,193.91,194.19,51620.0,187.2079,187.4009,187.0825,187.3526,51620.0
2021-07-30 13:40:00,194.19,194.77,194.04,194.71,19801.0,187.3526,187.9122,187.2079,187.8543,19801.0
2021-07-30 13:45:00,194.71,194.74,194.4,194.45,15838.0,187.8543,187.8833,187.5552,187.6035,15838.0
2021-07-30 13:50:00,194.49,194.75,194.47,194.53,15328.0,187.6421,187.8929,187.6228,187.6807,15328.0
2021-07-30 13:55:00,194.54,194.88,194.49,194.87,11960.0,187.6903,188.0183,187.6421,188.0087,11960.0
2021-07-30 14:00:00,194.83,194.9,194.41,194.5,34922.0,187.9701,188.0376,187.5649,187.6517,34922.0
2021-07-30 14:05:00,194.5,194.55,194.43,194.49,14764.0,187.6517,187.7,187.5842,187.6421,14764.0
2021-07-30 14:10:00,194.51,194.54,194.34,194.5,11277.0,187.6614,187.6903,187.4973,187.6517,11277.0
2021-07-30 14:15:00,194.48,194.48,194.35,194.39,5367.0,187.6324,187.6324,187.507,187.5456,5367.0
2021-07-30 14:20:00,194.42,194.46,194.26,194.27,6081.0,187.5745,187.6131,187.4202,187.4298,6081.0
2021-07-30 14:25:00,194.32,194.34,194.2,194.22,6903.0,187.4781,187.4973,187.3623,187.3816,6903.0
2021-07-30 14:30:00,194.2,194.27,194.11,194.22,13829.0,187.3623,187.4298,187.2754,187.3816,13829.0
2021-07-30 14:35:00,194.21,194.26,194.03,194.05,9859.0,187.3719,187.4202,187.1983,187.2176,9859.0
2021-07-30 14:40:00,194.03,194.23,193.92,194.14,19155.0,187.1983,187.3912,187.0921,187.3044,19155.0
2021-07-30 14:45:00,194.18,194.46,194.18,194.44,12336.0,187.343,187.6131,187.343,187.5938,12336.0
2021-07-30 14:50:00,194.45,194.56,194.06,194.21,36265.0,187.6035,187.7096,187.2272,187.3719,36265.0
2021-07-30 14:55:00,194.24,194.28,194.17,194.26,7961.0,187.4009,187.4395,187.3333,187.4202,7961.0
2021-07-30 15:00:00,194.27,194.45,194.25,194.44,16188.0,187.4298,187.6035,187.4105,187.5938,16188.0
2021-07-30 15:05:00,194.45,194.46,194.24,194.24,24548.0,187.6035,187.6131,187.4009,187.4009,24548.0
2021-07-30 15:10:00,194.22,194.34,194.09,194.3,12254.0,187.3816,187.4973,187.2561,187.4588,12254.0
2021-07-30 15:15:00,194.31,194.34,194.11,194.13,12366.0,187.4684,187.4973,187.2754,187.2947,12366.0
2021-07-30 15:20:00,194.11,194.11,193.48,193.48,12820.0,187.2754,187.2754,186.6676,186.6676,12820.0
2021-07-30 15:25:00,193.48,193.53,193.21,193.4,25175.0,186.6676,186.7159,186.4071,186.5904,25175.0
2021-07-30 15:30:00,193.42,193.97,193.39,193.62,21092.0,186.6097,187.1404,186.5808,186.8027,21092.0
2021-07-30 15:35:00,193.65,193.65,193.29,193.35,21650.0,186.8316,186.8316,186.4843,186.5422,21650.0
2021-07-30 15:40:00,193.38,193.57,193.36,193.49,27520.0,186.5711,186.7545,186.5519,186.6773,27520.0
2021-07-30 15:45:00,193.51,193.55,193.38,193.43,34493.0,186.6966,186.7352,186.5711,186.6194,34493.0
2021-07-30 15:50:00,193.43,193.53,193.31,193.34,53321.0,186.6194,186.7159,186.5036,186.5326,53321.0
2021-07-30 15:55:00,193.34,193.61,193.27,193.43,114690.0,186.5326,186.793,186.465,186.6194,114690.0
2021-08-02 09:30:00,194.06,195.38,190.0,190.05,108606.0,187.2272,188.5007,183.3102,183.3584,108606.0
2021-08-02 09:35:00,190.34,191.62,188.93,189.58,75637.0,183.6382,184.8731,182.2778,182.9049,75637.0
2021-08-02 09:40:00,189.37,189.8,187.75,188.1,71115.0,182.7023,183.1172,181.1394,181.4771,71115.0
2021-08-02 09:45:00,188.0,188.2,186.59,187.45,83497.0,181.3806,181.5735,180.0202,180.8499,83497.0
2021-08-02 09:50:00,187.31,187.34,185.25,185.58,57835.0,180.7149,180.7438,178.7274,179.0458,57835.0
2021-08-02 09:55:00,185.57,186.33,184.71,185.13,115137.0,179.0361,179.7694,178.2064,178.6116,115137.0
2021-08-02 10:00:00,185.44,185.86,184.8,184.93,52898.0,178.9107,179.3159,178.2932,178.4187,52898.0
2021-08-02 10:05:00,185.0,185.13,184.13,185.12,55388.0,178.4862,178.6116,177.6468,178.602,55388.0
2021-08-02 10:10:00,185.1,187.04,184.77,186.94,70834.0,178.5827,180.4544,178.2643,180.3579,70834.0
2021-08-02 10:15:00,186.86,187.62,186.01,186.17,103450.0,180.2807,181.014,179.4606,179.615,103450.0
2021-08-02 10:20:00,186.17,186.65,185.82,185.95,60195.0,179.615,180.0781,179.2773,179.4028,60195.0
2021-08-02 10:25:00,185.96,186.16,185.36,185.6,45401.0,179.4124,179.6054,178.8335,179.0651,45401.0
2021-08-02 10:30:00,185.6,185.77,184.25,184.38,65752.0,179.0651,179.2291,177.7626,177.888,65752.0
2021-08-02 10:35:00,184.38,184.38,183.83,184.34,80226.0,177.888,177.888,177.3574,177.8494,80226.0
2021-08-02 10:40:00,184.34,184.66,184.01,184.21,55677.0,177.8494,178.1582,177.5311,177.724,55677.0
2021-08-02 10:45:00,184.13,184.26,183.1,183.44,73546.0,177.6468,177.7723,176.6531,176.9811,73546.0
2021-08-02 10:50:00,183.37,183.51,182.6,182.64,175181.0,176.9136,177.0487,176.1707,176.2093,175181.0
2021-08-02 10:55:00,182.6,183.35,182.6,183.35,87010.0,176.1707,176.8943,176.1707,176.8943,87010.0
2021-08-02 11:00:00,183.24,183.34,182.36,182.89,94828.0,176.7882,176.8847,175.9392,176.4505,94828.0
2021-08-02 11:05:00,182.89,183.03,182.26,182.45,63701.0,176.4505,176.5856,175.8427,176.026,63701.0
2021-08-02 11:10:00,182.33,182.54,181.9,181.9,57850.0,175.9102,176.1128,175.4954,175.4954,57850.0
2021-08-02 11:15:00,182.0,182.18,181.23,181.28,65539.0,175.5918,175.7655,174.8489,174.8972,65539.0
2021-08-02 11:20:00,181.38,181.68,181.07,181.15,54300.0,174.9937,175.2831,174.6946,174.7718,54300.0
2021-08-02 11:25:00,181.25,182.31,181.16,182.0,63082.0,174.8682,175.8909,174.7814,175.5918,63082.0
2021-08-02 11:30:00,181.91,182.19,181.53,181.77,70301.0,175.505,175.7751,175.1384,175.3699,70301.0
2021-08-02 11:35:00,181.78,181.83,181.07,181.25,87859.0,175.3796,175.4278,174.6946,174.8682,87859.0
2021-08-02 11:40:00,181.34,181.35,180.07,180.07,74942.0,174.9551,174.9647,173.7298,173.7298,74942.0
2021-08-02 11:45:00,180.02,180.07,178.86,179.15,131199.0,173.6815,173.7298,172.5624,172.8422,131199.0
2021-08-02 11:50:00,179.12,179.28,178.04,178.17,59620.0,172.8132,172.9676,171.7713,171.8967,59620.0
2021-08-02 11:55:00,178.28,178.31,176.82,177.47,111436.0,172.0028,172.0318,170.5942,171.2213,111436.0
2021-08-02 12:00:00,177.54,178.03,176.46,176.59,116572.0,171.2889,171.7616,170.2469,170.3723,116572.0
2021-08-02 12:05:00,176.56,177.12,176.42,176.92,121770.0,170.3434,170.8837,170.2083,170.6907,121770.0
2021-08-02 12:10:00,176.7,178.01,176.7,177.82,88282.0,170.4784,171.7423,170.4784,171.559,88282.0
2021-08-02 12:15:00,177.79,177.79,176.53,176.81,107878.0,171.5301,171.5301,170.3144,170.5846,107878.0
2021-08-02 12:20:00,176.8,177.27,176.52,176.68,75171.0,170.5749,171.0284,170.3048,170.4591,75171.0
2021-08-02 12:25:00,176.75,177.08,176.25,176.3,83755.0,170.5267,170.8451,170.0443,170.0925,83755.0
2021-08-02 12:30:00,176.25,177.06,176.04,176.26,92343.0,170.0443,170.8258,169.8417,170.0539,92343.0
2021-08-02 12:35:00,176.28,176.28,175.18,175.71,39191.0,170.0732,170.0732,169.012,169.5233,39191.0
2021-08-02 12:40:00,175.73,176.76,175.6,176.68,53807.0,169.5426,170.5363,169.4172,170.4591,53807.0
2021-08-02 12:45:00,176.68,176.85,175.96,176.03,69206.0,170.4591,170.6232,169.7645,169.832,69206.0
2021-08-02 12:50:00,176.01,176.1,175.55,175.66,39467.0,169.8127,169.8996,169.3689,169.4751,39467.0
2021-08-02 12:55:00,175.62,175.93,175.02,175.07,49554.0,169.4365,169.7356,168.8576,168.9058,49554.0
2021-08-02 13:00:00,175.05,175.67,174.78,175.34,43826.0,168.8865,169.4847,168.626,169.1663,43826.0
2021-08-02 13:05:00,175.32,175.32,174.11,174.19,39535.0,169.147,169.147,167.9796,168.0568,39535.0
2021-08-02 13:10:00,174.28,174.28,173.59,173.88,57534.0,168.1437,168.1437,167.4779,167.7577,57534.0
2021-08-02 13:15:00,173.93,174.24,172.9,174.2,103913.0,167.806,168.1051,166.8122,168.0665,103913.0
2021-08-02 13:20:00,174.2,174.59,173.79,173.87,75611.0,168.0665,168.4427,167.6709,167.7481,75611.0
2021-08-02 13:25:00,173.86,173.87,173.25,173.45,71032.0,167.7384,167.7481,167.1499,167.3429,71032.0
2021-08-02 13:30:00,173.46,173.65,173.0,173.62,137746.0,167.3525,167.5358,166.9087,167.5069,137746.0
2021-08-02 13:35:00,173.64,173.95,173.25,173.66,98176.0,167.5262,167.8253,167.1499,167.5455,98176.0
2021-08-02 13:40:00,173.71,173.89,172.92,173.2,60657.0,167.5937,167.7674,166.8315,167.1017,60657.0
2021-08-02 13:45:00,173.2,174.5,173.2,174.28,90318.0,167.1017,168.3559,167.1017,168.1437,90318.0
2021-08-02 13:50:00,174.28,175.39,173.65,173.8,138354.0,168.1437,169.2146,167.5358,167.6806,138354.0
2021-08-02 13:55:00,173.72,173.79,172.55,173.17,64419.0,167.6034,167.6709,166.4746,167.0727,64419.0
2021-08-02 14:00:00,173.3,173.39,172.45,172.61,43692.0,167.1982,167.285,166.3781,166.5325,43692.0
2021-08-02 14:05:00,172.68,172.86,172.45,172.67,61148.0,166.6,166.7737,166.3781,166.5903,61148.0
2021-08-02 14:10:00,172.67,173.11,172.61,172.68,30741.0,166.5903,167.0148,166.5325,166.6,30741.0
2021-08-02 14:15:00,172.68,172.68,172.25,172.44,41718.0,166.6,166.6,166.1851,166.3684,41718.0
2021-08-02 14:20:00,172.4,173.98,172.39,173.36,68658.0,166.3298,167.8542,166.3202,167.256,68658.0
2021-08-02 14:25:00,173.25,173.41,172.78,172.89,48474.0,167.1499,167.3043,166.6965,166.8026,48474.0
2021-08-02 14:30:00,172.94,173.05,172.43,172.49,69131.0,166.8508,166.957,166.3588,166.4167,69131.0
2021-08-02 14:35:00,172.49,173.24,172.48,172.63,64821.0,166.4167,167.1403,166.407,166.5517,64821.0
2021-08-02 14:40:00,172.67,173.23,172.45,172.45,56854.0,166.5903,167.1306,166.3781,166.3781,56854.0
2021-08-02 14:45:00,172.45,173.26,172.44,173.22,61651.0,166.3781,167.1596,166.3684,167.121,61651.0
2021-08-02 14:50:00,173.25,173.99,173.15,173.83,81953.0,167.1499,167.8639,167.0534,167.7095,81953.0
2021-08-02 14:55:00,173.87,175.16,173.58,174.47,93932.0,167.7481,168.9927,167.4683,168.327,93932.0
2021-08-02 15:00:00,174.47,174.48,173.5,173.57,98304.0,168.327,168.3366,167.3911,167.4587,98304.0
2021-08-02 15:05:00,173.53,173.62,173.27,173.42,38782.0,167.4201,167.5069,167.1692,167.3139,38782.0
2021-08-02 15:10:00,173.4,173.67,173.3,173.31,42251.0,167.2946,167.5551,167.1982,167.2078,42251.0
2021-08-02 15:15:00,173.31,173.45,172.9,173.17,59926.0,167.2078,167.3429,166.8122,167.0727,59926.0
2021-08-02 15:20:00,173.17,173.5,172.91,173.09,50812.0,167.0727,167.3911,166.8219,166.9956,50812.0
2021-08-02 15:25:00,173.15,173.9,173.1,173.66,104900.0,167.0534,167.777,167.0052,167.5455,104900.0
2021-08-02 15:30:00,173.63,173.65,172.77,172.99,75474.0,167.5165,167.5358,166.6868,166.8991,75474.0
2021-08-02 15:35:00,173.04,173.06,170.86,170.86,162341.0,166.9473,166.9666,164.8441,164.8441,162341.0
2021-08-02 15:40:00,170.92,171.62,170.62,171.25,172248.0,164.902,165.5773,164.6125,165.2203,172248.0
2021-08-02 15:45:00,171.25,172.08,170.9,172.04,257288.0,165.2203,166.0211,164.8827,165.9825,257288.0
2021-08-02 15:50:00,171.89,172.16,171.46,171.88,256077.0,165.8378,166.0983,165.4229,165.8282,256077.0
2021-08-02 15:55:00,171.87,172.31,171.29,171.79,493469.0,165.8185,166.243,165.2589,165.7413,493469.0
2021-08-03 09:30:00,174.48,176.48,173.97,174.94,209728.0,168.3366,170.2662,167.8446,168.7804,209728.0
2021-08-03 09:35:00,174.98,175.39,173.9,174.17,199184.0,168.819,169.2146,167.777,168.0375,199184.0
2021-08-03 09:40:00,174.25,174.69,173.9,174.0,170762.0,168.1147,168.5392,167.777,167.8735,170762.0
2021-08-03 09:45:00,174.0,174.19,173.76,174.1,104450.0,167.8735,168.0568,167.642,167.97,104450.0
2021-08-03 09:50:00,174.09,174.29,172.3,172.33,216334.0,167.9603,168.1533,166.2334,166.2623,216334.0
2021-08-03 09:55:00,172.37,172.38,171.27,171.4,81277.0,166.3009,166.3106,165.2396,165.3651,81277.0
2021-08-03 10:00:00,171.48,171.87,170.51,170.55,69010.0,165.4422,165.8185,164.5064,164.545,69010.0
2021-08-03 10:05:00,170.5,170.57,169.2,169.44,115257.0,164.4967,164.5643,163.2425,163.4741,115257.0
2021-08-03 10:10:00,169.44,169.44,168.52,168.67,71885.0,163.4741,163.4741,162.5865,162.7312,71885.0
2021-08-03 10:15:00,168.68,168.84,168.42,168.43,59278.0,162.7408,162.8952,162.49,162.4996,59278.0
2021-08-03 10:20:00,168.43,168.49,167.66,167.84,99289.0,162.4996,162.5575,161.7567,161.9304,99289.0
2021-08-03 10:25:00,167.79,168.3,167.22,167.55,85615.0,161.8822,162.3742,161.3322,161.6506,85615.0
2021-08-03 10:30:00,167.56,168.19,167.38,167.38,67604.0,161.6603,162.2681,161.4866,161.4866,67604.0
2021-08-03 10:35:00,167.34,167.84,166.63,167.63,68193.0,161.448,161.9304,160.763,161.7278,68193.0
2021-08-03 10:40:00,167.59,167.68,166.58,166.68,58594.0,161.6892,161.776,160.7148,160.8112,58594.0
2021-08-03 10:45:00,166.68,166.75,166.39,166.42,76553.0,160.8112,160.8788,160.5315,160.5604,76553.0
2021-08-03 10:50:00,166.43,167.5,166.37,167.3,251354.0,160.57,161.6024,160.5122,161.4094,251354.0
2021-08-03 10:55:00,167.29,167.96,167.13,167.19,81756.0,161.3998,162.0462,161.2454,161.3033,81756.0
2021-08-03 11:00:00,167.19,167.37,166.28,166.5,77800.0,161.3033,161.477,160.4253,160.6376,77800.0
2021-08-03 11:05:00,166.52,166.54,166.11,166.16,91886.0,160.6569,160.6762,160.2613,160.3096,91886.0
2021-08-03 11:10:00,166.21,166.25,165.84,166.07,91200.0,160.3578,160.3964,160.0008,160.2227,91200.0
2021-08-03 11:15:00,166.07,166.18,165.69,165.78,88651.0,160.2227,160.3289,159.8561,159.9429,88651.0
2021-08-03 11:20:00,165.82,165.93,164.79,165.47,64333.0,159.9815,160.0877,158.9878,159.6439,64333.0
2021-08-03 11:25:00,165.36,165.55,165.06,165.23,85286.0,159.5377,159.721,159.2483,159.4123,85286.0
2021-08-03 11:30:00,165.28,166.07,165.08,166.06,139645.0,159.4605,160.2227,159.2676,160.2131,139645.0
2021-08-03 11:35:00,166.06,167.0,165.86,166.5,130845.0,160.2131,161.12,160.0201,160.6376,130845.0
2021-08-03 11:40:00,166.44,166.66,166.14,166.36,64294.0,160.5797,160.792,160.2903,160.5025,64294.0
2021-08-03 11:45:00,166.44,166.54,166.15,166.33,46452.0,160.5797,160.6762,160.2999,160.4736,46452.0
2021-08-03 11:50:00,166.3,166.47,166.13,166.45,33201.0,160.4446,160.6086,160.2806,160.5893,33201.0
2021-08-03 11:55:00,166.48,166.94,166.12,166.4,73789.0,160.6183,161.0621,160.271,160.5411,73789.0
2021-08-03 12:00:00,166.38,166.38,165.44,165.87,60312.0,160.5218,160.5218,159.6149,160.0298,60312.0
2021-08-03 12:05:00,165.86,166.69,165.85,166.56,26814.0,160.0201,160.8209,160.0105,160.6955,26814.0
2021-08-03 12:10:00,166.62,167.1,166.57,167.09,67452.0,160.7534,161.2165,160.7051,161.2068,67452.0
2021-08-03 12:15:00,167.03,168.55,167.0,168.42,59632.0,161.1489,162.6154,161.12,162.49,59632.0
2021-08-03 12:20:00,168.38,169.16,168.34,169.0,68729.0,162.4514,163.2039,162.4128,163.0496,68729.0
2021-08-03 12:25:00,169.13,169.34,168.83,169.01,68504.0,163.175,163.3776,162.8855,163.0592,68504.0
2021-08-03 12:30:00,169.09,169.1,168.67,168.79,63843.0,163.1364,163.146,162.7312,162.847,63843.0
2021-08-03 12:35:00,168.78,168.9,168.59,168.6,22030.0,162.8373,162.9531,162.654,162.6636,22030.0
2021-08-03 12:40:00,168.63,168.7,168.02,168.06,24436.0,162.6926,162.7601,162.1041,162.1427,24436.0
2021-08-03 12:45:00,168.12,168.65,167.96,168.58,40823.0,162.2005,162.7119,162.0462,162.6443,40823.0
2021-08-03 12:50:00,168.61,169.04,168.47,168.99,38319.0,162.6733,163.0882,162.5382,163.0399,38319.0
2021-08-03 12:55:00,169.0,169.06,168.77,168.98,26121.0,163.0496,163.1074,162.8277,163.0303,26121.0
2021-08-03 13:00:00,169.06,170.19,168.97,169.96,66107.0,163.1074,164.1977,163.0206,163.9758,66107.0
2021-08-03 13:05:00,169.96,170.35,169.8,170.33,51091.0,163.9758,164.352,163.8214,164.3327,51091.0
2021-08-03 13:10:00,170.34,170.46,170.13,170.37,67414.0,164.3424,164.4582,164.1398,164.3713,67414.0
2021-08-03 13:15:00,170.35,170.54,170.17,170.27,36277.0,164.352,164.5353,164.1784,164.2748,36277.0
2021-08-03 13:20:00,170.21,170.21,169.52,169.52,42619.0,164.217,164.217,163.5513,163.5513,42619.0
2021-08-03 13:25:00,169.52,169.52,168.79,168.91,37983.0,163.5513,163.5513,162.847,162.9627,37983.0
2021-08-03 13:30:00,168.97,169.14,168.81,168.93,30677.0,163.0206,163.1846,162.8662,162.982,30677.0
2021-08-03 13:35:00,168.87,169.35,168.87,169.07,90072.0,162.9241,163.3872,162.9241,163.1171,90072.0
2021-08-03 13:40:00,169.09,169.69,169.09,169.65,51259.0,163.1364,163.7153,163.1364,163.6767,51259.0
2021-08-03 13:45:00,169.69,170.27,169.69,170.06,37136.0,163.7153,164.2748,163.7153,164.0722,37136.0
2021-08-03 13:50:00,170.15,170.6,169.78,169.79,24938.0,164.1591,164.5932,163.8021,163.8117,24938.0
2021-08-03 13:55:00,169.79,170.48,169.79,170.21,74203.0,163.8117,164.4774,163.8117,164.217,74203.0
2021-08-03 14:00:00,170.28,170.49,169.93,169.93,35404.0,164.2845,164.4871,163.9468,163.9468,35404.0
2021-08-03 14:05:00,169.94,170.15,169.62,170.09,51804.0,163.9565,164.1591,163.6477,164.1012,51804.0
2021-08-03 14:10:00,170.09,170.77,170.05,170.69,51298.0,164.1012,164.7572,164.0626,164.6801,51298.0
2021-08-03 14:15:00,170.69,171.01,170.62,170.68,44674.0,164.6801,164.9888,164.6125,164.6704,44674.0
2021-08-03 14:20:00,170.71,170.86,170.08,170.08,29399.0,164.6994,164.8441,164.0915,164.0915,29399.0
2021-08-03 14:25:00,170.12,170.22,169.86,169.89,24898.0,164.1301,164.2266,163.8793,163.9082,24898.0
2021-08-03 14:30:00,169.85,170.16,169.82,169.91,33645.0,163.8696,164.1687,163.8407,163.9275,33645.0
2021-08-03 14:35:00,169.84,170.34,169.84,169.93,25057.0,163.86,164.3424,163.86,163.9468,25057.0
2021-08-03 14:40:00,170.03,170.08,169.78,169.78,30629.0,164.0433,164.0915,163.8021,163.8021,30629.0
2021-08-03 14:45:00,169.79,169.8,168.95,168.97,34134.0,163.8117,163.8214,163.0013,163.0206,34134.0
2021-08-03 14:50:00,169.01,169.03,168.3,168.98,52582.0,163.0592,163.0785,162.3742,163.0303,52582.0
2021-08-03 14:55:00,168.99,169.12,168.54,168.54,52017.0,163.0399,163.1653,162.6058,162.6058,52017.0
2021-08-03 15:00:00,168.56,169.02,168.56,168.95,46855.0,162.6251,163.0689,162.6251,163.0013,46855.0
2021-08-03 15:05:00,168.98,169.62,168.96,169.21,47286.0,163.0303,163.6477,163.011,163.2522,47286.0
2021-08-03 15:10:00,169.17,169.3,169.07,169.29,37492.0,163.2136,163.339,163.1171,163.3293,37492.0
2021-08-03 15:15:00,169.25,169.9,169.15,169.71,59507.0,163.2908,163.9179,163.1943,163.7346,59507.0
2021-08-03 15:20:00,169.75,170.03,169.55,170.0,24999.0,163.7732,164.0433,163.5802,164.0144,24999.0
2021-08-03 15:25:00,170.04,170.08,169.56,169.57,37160.0,164.0529,164.0915,163.5898,163.5995,37160.0
2021-08-03 15:30:00,169.56,169.87,169.51,169.82,46469.0,163.5898,163.8889,163.5416,163.8407,46469.0
2021-08-03 15:35:00,169.83,169.83,168.98,168.98,54376.0,163.8503,163.8503,163.0303,163.0303,54376.0
2021-08-03 15:40:00,168.98,169.78,168.98,169.75,61113.0,163.0303,163.8021,163.0303,163.7732,61113.0
2021-08-03 15:45:00,169.71,170.07,169.4,169.47,86464.0,163.7346,164.0819,163.4355,163.503,86464.0
2021-08-03 15:50:00,169.51,170.49,169.08,170.47,139535.0,163.5416,164.4871,163.1267,164.4678,139535.0
2021-08-03 15:55:00,170.47,170.62,169.23,169.46,282391.0,164.4678,164.6125,163.2715,163.4934,282391.0
2021-08-04 09:30:00,168.12,169.19,168.05,168.57,52588.0,162.2005,163.2329,162.133,162.6347,52588.0
2021-08-04 09:35:00,168.82,169.31,168.67,168.67,15600.0,162.8759,163.3486,162.7312,162.7312,15600.0
2021-08-04 09:40:00,168.64,168.91,168.13,168.27,51528.0,162.7022,162.9627,162.2102,162.3453,51528.0
2021-08-04 09:45:00,168.05,168.14,166.84,167.32,24896.0,162.133,162.2198,160.9656,161.4287,24896.0
2021-08-04 09:50:00,167.22,167.68,167.14,167.58,53557.0,161.3322,161.776,161.255,161.6796,53557.0
2021-08-04 09:55:00,167.73,168.4,167.59,168.25,34341.0,161.8243,162.4707,161.6892,162.326,34341.0
2021-08-04 10:00:00,168.25,168.86,168.12,168.82,33425.0,162.326,162.9145,162.2005,162.8759,33425.0
2021-08-04 10:05:00,168.75,169.28,168.52,169.22,33296.0,162.8084,163.3197,162.5865,163.2618,33296.0
2021-08-04 10:10:00,169.32,169.33,168.75,168.93,26523.0,163.3583,163.3679,162.8084,162.982,26523.0
2021-08-04 10:15:00,169.01,169.18,168.68,168.88,16499.0,163.0592,163.2232,162.7408,162.9338,16499.0
2021-08-04 10:20:00,168.94,168.96,168.68,168.86,99485.0,162.9917,163.011,162.7408,162.9145,99485.0
2021-08-04 10:25:00,168.86,169.87,168.85,169.06,47975.0,162.9145,163.8889,162.9048,163.1074,47975.0
2021-08-04 10:30:00,169.06,169.07,168.0,168.07,22557.0,163.1074,163.1171,162.0848,162.1523,22557.0
2021-08-04 10:35:00,168.08,168.26,167.59,167.75,47165.0,162.162,162.3356,161.6892,161.8436,47165.0
2021-08-04 10:40:00,167.82,168.17,167.53,167.69,30194.0,161.9111,162.2488,161.6313,161.7857,30194.0
2021-08-04 10:45:00,167.69,168.07,167.59,167.59,14874.0,161.7857,162.1523,161.6892,161.6892,14874.0
2021-08-04 10:50:00,167.56,167.56,167.07,167.09,22795.0,161.6603,161.6603,161.1875,161.2068,22795.0
2021-08-04 10:55:00,167.07,167.1,166.7,166.82,28217.0,161.1875,161.2165,160.8305,160.9463,28217.0
2021-08-04 11:00:00,166.83,166.89,166.48,166.54,72704.0,160.956,161.0139,160.6183,160.6762,72704.0
2021-08-04 11:05:00,166.59,166.65,166.17,166.25,48695.0,160.7244,160.7823,160.3192,160.3964,48695.0
2021-08-04 11:10:00,166.3,166.7,166.3,166.6,18704.0,160.4446,160.8305,160.4446,160.7341,18704.0
2021-08-04 11:15:00,166.6,167.36,166.55,167.15,20673.0,160.7341,161.4673,160.6858,161.2647,20673.0
2021-08-04 11:20:00,167.14,167.34,166.82,167.21,30250.0,161.255,161.448,160.9463,161.3226,30250.0
2021-08-04 11:25:00,167.21,167.21,166.29,166.3,26637.0,161.3226,161.3226,160.435,160.4446,26637.0
2021-08-04 11:30:00,166.44,166.45,165.69,166.08,38774.0,160.5797,160.5893,159.8561,160.2324,38774.0
2021-08-04 11:35:00,166.14,166.19,165.21,165.25,33155.0,160.2903,160.3385,159.393,159.4316,33155.0
2021-08-04 11:40:00,165.34,165.56,165.11,165.12,79653.0,159.5184,159.7307,159.2965,159.3062,79653.0
2021-08-04 11:45:00,165.1,165.16,164.69,164.84,58315.0,159.2869,159.3448,158.8913,159.036,58315.0
2021-08-04 11:50:00,164.84,165.14,164.81,165.03,41972.0,159.036,159.3255,159.0071,159.2193,41972.0
2021-08-04 11:55:00,165.07,165.2,164.9,165.01,53019.0,159.2579,159.3834,159.0939,159.2,53019.0
2021-08-04 12:00:00,165.05,165.05,164.6,164.87,43945.0,159.2386,159.2386,158.8045,159.065,43945.0
2021-08-04 12:05:00,164.87,164.99,164.7,164.92,31212.0,159.065,159.1808,158.901,159.1132,31212.0
2021-08-04 12:10:00,164.98,165.79,164.93,165.66,54858.0,159.1711,159.9526,159.1229,159.8272,54858.0
2021-08-04 12:15:00,165.68,166.25,165.68,166.15,37971.0,159.8465,160.3964,159.8465,160.2999,37971.0
2021-08-04 12:20:00,166.15,166.15,164.85,164.88,27176.0,160.2999,160.2999,159.0457,159.0746,27176.0
2021-08-04 12:25:00,164.94,165.08,164.23,164.47,35260.0,159.1325,159.2676,158.4475,158.6791,35260.0
2021-08-04 12:30:00,164.53,164.58,164.31,164.47,30420.0,158.7369,158.7852,158.5247,158.6791,30420.0
2021-08-04 12:35:00,164.49,164.8,164.35,164.6,28515.0,158.6984,158.9974,158.5633,158.8045,28515.0
2021-08-04 12:40:00,164.55,164.58,164.09,164.31,23114.0,158.7562,158.7852,158.3124,158.5247,23114.0
2021-08-04 12:45:00,164.3,164.5,164.12,164.22,28112.0,158.515,158.708,158.3414,158.4379,28112.0
2021-08-04 12:50:00,164.15,164.27,164.11,164.12,21645.0,158.3703,158.4861,158.3317,158.3414,21645.0
2021-08-04 12:55:00,164.16,164.34,164.04,164.27,44411.0,158.38,158.5536,158.2642,158.4861,44411.0
2021-08-04 13:00:00,164.28,165.19,164.26,164.98,37650.0,158.4957,159.3737,158.4765,159.1711,37650.0
2021-08-04 13:05:00,164.98,165.75,164.98,165.62,62828.0,159.1711,159.914,159.1711,159.7886,62828.0
2021-08-04 13:10:00,165.63,165.73,165.23,165.64,20252.0,159.7982,159.8947,159.4123,159.8079,20252.0
2021-08-04 13:15:00,165.53,165.55,165.15,165.28,17046.0,159.7017,159.721,159.3351,159.4605,17046.0
2021-08-04 13:20:00,165.28,165.48,165.2,165.2,15701.0,159.4605,159.6535,159.3834,159.3834,15701.0
2021-08-04 13:25:00,165.26,165.57,165.24,165.5,30484.0,159.4412,159.7403,159.4219,159.6728,30484.0
2021-08-04 13:30:00,165.55,166.1,165.55,165.8,68060.0,159.721,160.2517,159.721,159.9622,68060.0
2021-08-04 13:35:00,165.8,165.95,165.7,165.89,26110.0,159.9622,160.1069,159.8658,160.0491,26110.0
2021-08-04 13:40:00,165.89,166.22,165.86,166.22,48097.0,160.0491,160.3674,160.0201,160.3674,48097.0
2021-08-04 13:45:00,166.32,166.81,166.32,166.77,32543.0,160.4639,160.9367,160.4639,160.8981,32543.0
2021-08-04 13:50:00,166.76,167.01,166.75,166.82,17399.0,160.8884,161.1296,160.8788,160.9463,17399.0
2021-08-04 13:55:00,166.79,167.35,166.6,167.33,27719.0,160.9174,161.4577,160.7341,161.4384,27719.0
2021-08-04 14:00:00,167.46,168.04,167.38,167.74,58716.0,161.5638,162.1234,161.4866,161.8339,58716.0
2021-08-04 14:05:00,167.74,168.03,167.53,167.64,34404.0,161.8339,162.1137,161.6313,161.7374,34404.0
2021-08-04 14:10:00,167.61,167.65,167.44,167.49,36732.0,161.7085,161.7471,161.5445,161.5927,36732.0
2021-08-04 14:15:00,167.5,167.5,166.71,166.78,27553.0,161.6024,161.6024,160.8402,160.9077,27553.0
2021-08-04 14:20:00,166.86,167.04,166.71,166.92,29858.0,160.9849,161.1586,160.8402,161.0428,29858.0
2021-08-04 14:25:00,166.95,167.0,166.76,166.84,14053.0,161.0717,161.12,160.8884,160.9656,14053.0
2021-08-04 14:30:00,166.83,167.02,166.75,166.95,37103.0,160.956,161.1393,160.8788,161.0717,37103.0
2021-08-04 14:35:00,166.91,167.01,166.73,166.83,17378.0,161.0331,161.1296,160.8595,160.956,17378.0
2021-08-04 14:40:00,166.81,166.85,166.34,166.61,46630.0,160.9367,160.9753,160.4832,160.7437,46630.0
2021-08-04 14:45:00,166.56,166.57,166.15,166.18,23949.0,160.6955,160.7051,160.2999,160.3289,23949.0
2021-08-04 14:50:00,166.21,166.21,165.71,165.78,16406.0,160.3578,160.3578,159.8754,159.9429,16406.0
2021-08-04 14:55:00,165.82,166.12,165.73,165.93,22396.0,159.9815,160.271,159.8947,160.0877,22396.0
2021-08-04 15:00:00,165.85,165.96,165.56,165.59,28026.0,160.0105,160.1166,159.7307,159.7596,28026.0
2021-08-04 15:05:00,165.62,165.76,165.5,165.69,28853.0,159.7886,159.9236,159.6728,159.8561,28853.0
2021-08-04 15:10:00,165.69,165.77,165.56,165.72,49015.0,159.8561,159.9333,159.7307,159.885,49015.0
2021-08-04 15:15:00,165.65,166.1,165.55,165.55,40659.0,159.8175,160.2517,159.721,159.721,40659.0
2021-08-04 15:20:00,165.58,165.69,165.17,165.64,52978.0,159.75,159.8561,159.3544,159.8079,52978.0
2021-08-04 15:25:00,165.64,166.3,165.64,165.97,36017.0,159.8079,160.4446,159.8079,160.1262,36017.0
2021-08-04 15:30:00,165.91,166.06,165.77,165.85,46852.0,160.0684,160.2131,159.9333,160.0105,46852.0
2021-08-04 15:35:00,165.88,165.98,165.72,165.87,35020.0,160.0394,160.1359,159.885,160.0298,35020.0
2021-08-04 15:40:00,165.87,166.01,165.71,165.85,47959.0,160.0298,160.1648,159.8754,160.0105,47959.0
2021-08-04 15:45:00,165.84,165.91,165.64,165.69,64862.0,160.0008,160.0684,159.8079,159.8561,64862.0
2021-08-04 15:50:00,165.75,165.85,165.63,165.71,68702.0,159.914,160.0105,159.7982,159.8754,68702.0
2021-08-04 15:55:00,165.67,165.71,165.31,165.35,171706.0,159.8368,159.8754,159.4895,159.5281,171706.0
2021-08-05 09:30:00,166.04,166.93,165.95,166.83,27282.0,160.1938,161.0524,160.1069,160.956,27282.0
2021-08-05 09:35:00,166.74,167.64,166.7,167.52,56245.0,160.8691,161.7374,160.8305,161.6217,56245.0
2021-08-05 09:40:00,167.62,169.18,167.52,168.24,54427.0,161.7181,163.2232,161.6217,162.3163,54427.0
2021-08-05 09:45:00,168.4,168.84,167.78,167.92,19488.0,162.4707,162.8952,161.8725,162.0076,19488.0
2021-08-05 09:50:00,167.83,168.81,167.83,168.75,11086.0,161.9208,162.8662,161.9208,162.8084,11086.0
2021-08-05 09:55:00,168.72,168.75,168.33,168.43,21785.0,162.7794,162.8084,162.4032,162.4996,21785.0
2021-08-05 10:00:00,168.56,168.87,168.49,168.81,27234.0,162.6251,162.9241,162.5575,162.8662,27234.0
2021-08-05 10:05:00,168.81,169.45,168.81,169.18,45763.0,162.8662,163.4837,162.8662,163.2232,45763.0
2021-08-05 10:10:00,169.22,169.55,169.1,169.37,29054.0,163.2618,163.5802,163.146,163.4065,29054.0
2021-08-05 10:15:00,169.42,169.42,168.72,168.74,44426.0,163.4548,163.4548,162.7794,162.7987,44426.0
2021-08-05 10:20:00,168.81,169.27,168.66,169.22,23859.0,162.8662,163.3101,162.7215,163.2618,23859.0
2021-08-05 10:25:00,169.38,169.47,169.08,169.11,14870.0,163.4162,163.503,163.1267,163.1557,14870.0
2021-08-05 10:30:00,169.08,169.5,168.91,169.45,21088.0,163.1267,163.532,162.9627,163.4837,21088.0
2021-08-05 10:35:00,169.45,169.58,169.36,169.5,23352.0,163.4837,163.6091,163.3969,163.532,23352.0
2021-08-05 10:40:00,169.43,170.38,169.43,170.35,38185.0,163.4644,164.381,163.4644,164.352,38185.0
2021-08-05 10:45:00,170.4,170.56,169.86,169.91,18879.0,164.4003,164.5546,163.8793,163.9275,18879.0
2021-08-05 10:50:00,169.96,170.29,169.72,170.07,35028.0,163.9758,164.2941,163.7442,164.0819,35028.0
2021-08-05 10:55:00,170.13,170.13,169.59,169.78,38014.0,164.1398,164.1398,163.6188,163.8021,38014.0
2021-08-05 11:00:00,169.78,169.97,169.69,169.85,33577.0,163.8021,163.9854,163.7153,163.8696,33577.0
2021-08-05 11:05:00,169.87,170.0,169.7,169.74,20762.0,163.8889,164.0144,163.7249,163.7635,20762.0
2021-08-05 11:10:00,169.74,169.9,169.54,169.63,17617.0,163.7635,163.9179,163.5705,163.6574,17617.0
2021-08-05 11:15:00,169.63,170.53,169.58,169.97,37441.0,163.6574,164.5257,163.6091,163.9854,37441.0
2021-08-05 11:20:00,170.02,170.03,169.67,169.96,10967.0,164.0336,164.0433,163.696,163.9758,10967.0
2021-08-05 11:25:00,169.89,170.05,169.54,169.7,11395.0,163.9082,164.0626,163.5705,163.7249,11395.0
2021-08-05 11:30:00,169.67,169.67,169.05,169.05,15813.0,163.696,163.696,163.0978,163.0978,15813.0
2021-08-05 11:35:00,169.12,169.17,168.89,169.01,12392.0,163.1653,163.2136,162.9434,163.0592,12392.0
2021-08-05 11:40:00,168.99,169.28,168.89,169.02,14182.0,163.0399,163.3197,162.9434,163.0689,14182.0
2021-08-05 11:45:00,169.1,169.3,169.09,169.25,7172.0,163.146,163.339,163.1364,163.2908,7172.0
2021-08-05 11:50:00,169.32,169.42,169.24,169.33,10482.0,163.3583,163.4548,163.2811,163.3679,10482.0
2021-08-05 11:55:00,169.33,169.41,168.92,169.06,16664.0,163.3679,163.4451,162.9724,163.1074,16664.0
2021-08-05 12:00:00,169.06,169.29,169.01,169.2,9447.0,163.1074,163.3293,163.0592,163.2425,9447.0
2021-08-05 12:05:00,169.16,169.56,169.14,169.56,14448.0,163.2039,163.5898,163.1846,163.5898,14448.0
2021-08-05 12:10:00,169.56,170.04,169.49,169.94,22220.0,163.5898,164.0529,163.5223,163.9565,22220.0
2021-08-05 12:15:00,169.96,170.22,169.91,169.92,15725.0,163.9758,164.2266,163.9275,163.9372,15725.0
2021-08-05 12:20:00,169.95,169.95,169.71,169.75,10246.0,163.9661,163.9661,163.7346,163.7732,10246.0
2021-08-05 12:25:00,169.72,169.72,169.39,169.55,72252.0,163.7442,163.7442,163.4258,163.5802,72252.0
2021-08-05 12:30:00,169.6,170.06,169.57,169.94,14775.0,163.6284,164.0722,163.5995,163.9565,14775.0
2021-08-05 12:35:00,170.01,170.3,169.96,170.28,9201.0,164.024,164.3038,163.9758,164.2845,9201.0
2021-08-05 12:40:00,170.23,170.32,170.04,170.29,6816.0,164.2363,164.3231,164.0529,164.2941,6816.0
2021-08-05 12:45:00,170.24,170.28,169.99,170.2,8896.0,164.2459,164.2845,164.0047,164.2073,8896.0
2021-08-05 12:50:00,170.27,170.38,170.06,170.06,23472.0,164.2748,164.381,164.0722,164.0722,23472.0
2021-08-05 12:55:00,170.06,170.06,169.91,170.03,34638.0,164.0722,164.0722,163.9275,164.0433,34638.0
2021-08-05 13:00:00,170.04,170.06,169.75,169.86,11030.0,164.0529,164.0722,163.7732,163.8793,11030.0
2021-08-05 13:05:00,169.88,170.1,169.81,170.06,8421.0,163.8986,164.1108,163.831,164.0722,8421.0
2021-08-05 13:10:00,170.03,170.08,169.84,170.03,12178.0,164.0433,164.0915,163.86,164.0433,12178.0
2021-08-05 13:15:00,170.03,170.05,169.83,169.84,7778.0,164.0433,164.0626,163.8503,163.86,7778.0
2021-08-05 13:20:00,169.81,169.82,169.65,169.7,9886.0,163.831,163.8407,163.6767,163.7249,9886.0
2021-08-05 13:25:00,169.74,169.99,169.74,169.9,13542.0,163.7635,164.0047,163.7635,163.9179,13542.0
2021-08-05 13:30:00,169.9,169.9,169.64,169.65,11305.0,163.9179,163.9179,163.667,163.6767,11305.0
2021-08-05 13:35:00,169.65,169.8,169.62,169.76,9491.0,163.6767,163.8214,163.6477,163.7828,9491.0
2021-08-05 13:40:00,169.74,169.84,169.62,169.76,12900.0,163.7635,163.86,163.6477,163.7828,12900.0
2021-08-05 13:45:00,169.75,169.76,169.4,169.4,10574.0,163.7732,163.7828,163.4355,163.4355,10574.0
2021-08-05 13:50:00,169.41,169.54,169.4,169.43,10060.0,163.4451,163.5705,163.4355,163.4644,10060.0
2021-08-05 13:55:00,169.39,169.52,169.3,169.49,6069.0,163.4258,163.5513,163.339,163.5223,6069.0
2021-08-05 14:00:00,169.49,169.7,169.45,169.55,13435.0,163.5223,163.7249,163.4837,163.5802,13435.0
2021-08-05 14:05:00,169.53,169.58,169.37,169.42,11266.0,163.5609,163.6091,163.4065,163.4548,11266.0
2021-08-05 14:10:00,169.42,169.54,169.35,169.46,16566.0,163.4548,163.5705,163.3872,163.4934,16566.0
2021-08-05 14:15:00,169.48,169.9,169.43,169.84,21471.0,163.5127,163.9179,163.4644,163.86,21471.0
2021-08-05 14:20:00,169.79,169.8,169.41,169.5,12559.0,163.8117,163.8214,163.4451,163.532,12559.0
2021-08-05 14:25:00,169.53,169.61,169.39,169.43,16011.0,163.5609,163.6381,163.4258,163.4644,16011.0
2021-08-05 14:30:00,169.47,169.55,169.3,169.36,16477.0,163.503,163.5802,163.339,163.3969,16477.0
2021-08-05 14:35:00,169.34,169.48,169.18,169.22,18192.0,163.3776,163.5127,163.2232,163.2618,18192.0
2021-08-05 14:40:00,169.2,169.22,169.12,169.16,7895.0,163.2425,163.2618,163.1653,163.2039,7895.0
2021-08-05 14:45:00,169.22,169.22,169.12,169.14,13941.0,163.2618,163.2618,163.1653,163.1846,13941.0
2021-08-05 14:50:00,169.17,169.17,168.84,168.84,12332.0,163.2136,163.2136,162.8952,162.8952,12332.0
2021-08-05 14:55:00,168.87,168.9,168.71,168.9,12500.0,162.9241,162.9531,162.7698,162.9531,12500.0
2021-08-05 15:00:00,168.79,169.03,168.77,169.0,15476.0,162.847,163.0785,162.8277,163.0496,15476.0
2021-08-05 15:05:00,168.99,168.99,168.8,168.8,19774.0,163.0399,163.0399,162.8566,162.8566,19774.0
2021-08-05 15:10:00,168.78,168.95,168.78,168.86,16328.0,162.8373,163.0013,162.8373,162.9145,16328.0
2021-08-05 15:15:00,168.89,168.97,168.8,168.83,24771.0,162.9434,163.0206,162.8566,162.8855,24771.0
2021-08-05 15:20:00,168.82,168.87,168.68,168.75,16596.0,162.8759,162.9241,162.7408,162.8084,16596.0
2021-08-05 15:25:00,168.75,168.94,168.68,168.94,21990.0,162.8084,162.9917,162.7408,162.9917,21990.0
2021-08-05 15:30:00,168.9,169.12,168.84,169.05,35367.0,162.9531,163.1653,162.8952,163.0978,35367.0
2021-08-05 15:35:00,169.09,169.4,169.09,169.34,34511.0,163.1364,163.4355,163.1364,163.3776,34511.0
2021-08-05 15:40:00,169.34,169.71,169.32,169.39,58594.0,163.3776,163.7346,163.3583,163.4258,58594.0
2021-08-05 15:45:00,169.39,169.89,169.33,169.78,60466.0,163.4258,163.9082,163.3679,163.8021,60466.0
2021-08-05 15:50:00,169.89,170.11,169.74,170.09,64286.0,163.9082,164.1205,163.7635,164.1012,64286.0
2021-08-05 15:55:00,170.06,170.32,169.92,170.3,160592.0,164.0722,164.3231,163.9372,164.3038,160592.0
2021-08-06 09:30:00,172.0,172.47,171.45,171.46,44176.0,165.9439,166.3974,165.4133,165.4229,44176.0
2021-08-06 09:35:00,171.23,171.68,170.88,171.68,18274.0,165.201,165.6352,164.8634,165.6352,18274.0
2021-08-06 09:40:00,171.68,173.08,171.68,173.08,22807.0,165.6352,166.9859,165.6352,166.9859,22807.0
2021-08-06 09:45:00,173.11,174.23,173.09,173.84,62934.0,167.0148,168.0954,166.9956,167.7191,62934.0
2021-08-06 09:50:00,173.76,174.25,173.54,173.73,41905.0,167.642,168.1147,167.4297,167.613,41905.0
2021-08-06 09:55:00,173.68,173.68,173.05,173.48,36899.0,167.5648,167.5648,166.957,167.3718,36899.0
2021-08-06 10:00:00,173.45,173.82,173.4,173.58,34058.0,167.3429,167.6998,167.2946,167.4683,34058.0
2021-08-06 10:05:00,173.57,174.57,173.49,174.41,36861.0,167.4587,168.4234,167.3815,168.2691,36861.0
2021-08-06 10:10:00,174.4,174.49,173.55,174.02,29992.0,168.2594,168.3463,167.4394,167.8928,29992.0
2021-08-06 10:15:00,174.08,174.1,173.78,173.78,15415.0,167.9507,167.97,167.6613,167.6613,15415.0
2021-08-06 10:20:00,173.76,174.52,173.76,174.45,19320.0,167.642,168.3752,167.642,168.3077,19320.0
2021-08-06 10:25:00,174.43,174.46,173.88,174.06,25938.0,168.2884,168.3173,167.7577,167.9314,25938.0
2021-08-06 10:30:00,174.07,174.11,173.35,173.53,25820.0,167.941,167.9796,167.2464,167.4201,25820.0
2021-08-06 10:35:00,173.5,173.64,173.38,173.52,25267.0,167.3911,167.5262,167.2753,167.4104,25267.0
2021-08-06 10:40:00,173.47,173.67,173.37,173.47,23712.0,167.3622,167.5551,167.2657,167.3622,23712.0
2021-08-06 10:45:00,173.45,173.73,173.45,173.69,12500.0,167.3429,167.613,167.3429,167.5744,12500.0
2021-08-06 10:50:00,173.73,173.86,173.58,173.85,14451.0,167.613,167.7384,167.4683,167.7288,14451.0
2021-08-06 10:55:00,173.86,174.4,173.84,174.4,19914.0,167.7384,168.2594,167.7191,168.2594,19914.0
2021-08-06 11:00:00,174.4,174.82,174.4,174.8,33658.0,168.2594,168.6646,168.2594,168.6453,33658.0
2021-08-06 11:05:00,174.79,175.06,174.76,175.0,26659.0,168.6357,168.8962,168.6068,168.8383,26659.0
2021-08-06 11:10:00,175.0,175.35,174.98,175.17,22510.0,168.8383,169.176,168.819,169.0023,22510.0
2021-08-06 11:15:00,175.11,175.37,175.0,175.23,19570.0,168.9444,169.1953,168.8383,169.0602,19570.0
2021-08-06 11:20:00,175.25,175.65,175.09,175.56,20583.0,169.0795,169.4654,168.9251,169.3786,20583.0
2021-08-06 11:25:00,175.54,175.7,175.36,175.6,29790.0,169.3593,169.5137,169.1856,169.4172,29790.0
2021-08-06 11:30:00,175.57,175.7,175.36,175.46,32989.0,169.3882,169.5137,169.1856,169.2821,32989.0
2021-08-06 11:35:00,175.48,175.71,175.35,175.66,26869.0,169.3014,169.5233,169.176,169.4751,26869.0
2021-08-06 11:40:00,175.63,176.25,175.54,176.14,44734.0,169.4461,170.0443,169.3593,169.9382,44734.0
2021-08-06 11:45:00,176.19,176.65,175.82,176.65,58070.0,169.9864,170.4302,169.6294,170.4302,58070.0
2021-08-06 11:50:00,176.61,177.19,176.52,177.11,83390.0,170.3916,170.9512,170.3048,170.874,83390.0
2021-08-06 11:55:00,177.08,178.08,176.84,177.9,142556.0,170.8451,171.8099,170.6135,171.6362,142556.0
2021-08-06 12:00:00,177.84,178.0,177.18,177.99,111944.0,171.5783,171.7327,170.9415,171.723,111944.0
2021-08-06 12:05:00,177.99,178.92,177.8,178.73,130502.0,171.723,172.6203,171.5397,172.437,130502.0
2021-08-06 12:10:00,178.74,179.2,178.43,178.99,75880.0,172.4466,172.8904,172.1475,172.6878,75880.0
2021-08-06 12:15:00,178.99,179.16,178.52,178.69,59545.0,172.6878,172.8518,172.2344,172.3984,59545.0
2021-08-06 12:20:00,178.69,179.27,178.65,178.79,45383.0,172.3984,172.958,172.3598,172.4949,45383.0
2021-08-06 12:25:00,178.9,179.19,178.75,178.85,40792.0,172.601,172.8808,172.4563,172.5527,40792.0
2021-08-06 12:30:00,178.85,178.85,178.22,178.55,41765.0,172.5527,172.5527,171.9449,172.2633,41765.0
2021-08-06 12:35:00,178.63,179.03,178.54,178.92,19691.0,172.3405,172.7264,172.2537,172.6203,19691.0
2021-08-06 12:40:00,178.91,178.97,178.29,178.58,63662.0,172.6106,172.6685,172.0125,172.2923,63662.0
2021-08-06 12:45:00,178.58,178.98,178.43,178.98,34192.0,172.2923,172.6782,172.1475,172.6782,34192.0
2021-08-06 12:50:00,178.97,179.04,178.63,178.68,28802.0,172.6685,172.7361,172.3405,172.3887,28802.0
2021-08-06 12:55:00,178.63,178.65,177.54,177.54,60538.0,172.3405,172.3598,171.2889,171.2889,60538.0
2021-08-06 13:00:00,177.52,177.94,177.28,177.45,25869.0,171.2696,171.6748,171.038,171.202,25869.0
2021-08-06 13:05:00,177.49,177.57,176.72,176.72,16552.0,171.2406,171.3178,170.4977,170.4977,16552.0
2021-08-06 13:10:00,176.71,177.18,176.71,176.83,17928.0,170.4881,170.9415,170.4881,170.6039,17928.0
2021-08-06 13:15:00,176.74,177.58,176.73,177.48,22617.0,170.517,171.3275,170.5074,171.231,22617.0
2021-08-06 13:20:00,177.57,177.6,177.08,177.6,17999.0,171.3178,171.3468,170.8451,171.3468,17999.0
2021-08-06 13:25:00,177.48,177.9,177.48,177.85,12687.0,171.231,171.6362,171.231,171.588,12687.0
2021-08-06 13:30:00,177.8,177.94,177.42,177.53,31426.0,171.5397,171.6748,171.1731,171.2792,31426.0
2021-08-06 13:35:00,177.65,177.76,177.18,177.38,19084.0,171.395,171.5011,170.9415,171.1345,19084.0
2021-08-06 13:40:00,177.22,177.47,177.18,177.31,11885.0,170.9801,171.2213,170.9415,171.067,11885.0
2021-08-06 13:45:00,177.18,177.41,177.01,177.36,13259.0,170.9415,171.1634,170.7775,171.1152,13259.0
2021-08-06 13:50:00,177.41,177.72,177.38,177.49,10568.0,171.1634,171.4625,171.1345,171.2406,10568.0
2021-08-06 13:55:00,177.56,177.75,177.55,177.56,13842.0,171.3082,171.4915,171.2985,171.3082,13842.0
2021-08-06 14:00:00,177.59,177.7,177.57,177.66,11034.0,171.3371,171.4432,171.3178,171.4046,11034.0
2021-08-06 14:05:00,177.59,177.65,177.22,177.3,14216.0,171.3371,171.395,170.9801,171.0573,14216.0
2021-08-06 14:10:00,177.3,177.36,177.2,177.3,9521.0,171.0573,171.1152,170.9608,171.0573,9521.0
2021-08-06 14:15:00,177.32,177.63,177.24,177.52,14188.0,171.0766,171.3757,170.9994,171.2696,14188.0
2021-08-06 14:20:00,177.48,177.48,176.79,176.97,23429.0,171.231,171.231,170.5653,170.7389,23429.0
2021-08-06 14:25:00,176.99,177.15,176.86,177.07,33460.0,170.7582,170.9126,170.6328,170.8354,33460.0
2021-08-06 14:30:00,177.05,177.54,177.01,177.37,24709.0,170.8161,171.2889,170.7775,171.1249,24709.0
2021-08-06 14:35:00,177.37,177.38,177.15,177.16,10071.0,171.1249,171.1345,170.9126,170.9222,10071.0
2021-08-06 14:40:00,177.15,177.18,176.96,177.16,9295.0,170.9126,170.9415,170.7293,170.9222,9295.0
2021-08-06 14:45:00,177.09,177.16,176.93,177.12,14856.0,170.8547,170.9222,170.7003,170.8837,14856.0
2021-08-06 14:50:00,177.06,177.21,177.05,177.16,13446.0,170.8258,170.9705,170.8161,170.9222,13446.0
2021-08-06 14:55:00,177.14,177.14,176.62,176.62,13174.0,170.903,170.903,170.4013,170.4013,13174.0
2021-08-06 15:00:00,176.67,176.67,176.2,176.49,11439.0,170.4495,170.4495,169.9961,170.2758,11439.0
2021-08-06 15:05:00,176.53,176.92,176.49,176.75,21112.0,170.3144,170.6907,170.2758,170.5267,21112.0
2021-08-06 15:10:00,176.79,177.0,176.7,176.73,23175.0,170.5653,170.7679,170.4784,170.5074,23175.0
2021-08-06 15:15:00,176.71,177.03,176.57,177.03,22116.0,170.4881,170.7968,170.353,170.7968,22116.0
2021-08-06 15:20:00,176.98,177.02,176.56,176.59,16964.0,170.7486,170.7872,170.3434,170.3723,16964.0
2021-08-06 15:25:00,176.57,176.92,176.56,176.88,16491.0,170.353,170.6907,170.3434,170.6521,16491.0
2021-08-06 15:30:00,176.84,177.07,176.82,176.98,26454.0,170.6135,170.8354,170.5942,170.7486,26454.0
2021-08-06 15:35:00,176.98,176.98,176.29,176.29,20570.0,170.7486,170.7486,170.0829,170.0829,20570.0
2021-08-06 15:40:00,176.36,176.51,176.21,176.22,22868.0,170.1504,170.2951,170.0057,170.0153,22868.0
2021-08-06 15:45:00,176.24,176.41,176.16,176.22,24640.0,170.0346,170.1987,169.9575,170.0153,24640.0
2021-08-06 15:50:00,176.22,176.24,176.07,176.17,62404.0,170.0153,170.0346,169.8706,169.9671,62404.0
2021-08-06 15:55:00,176.17,176.3,176.04,176.24,92101.0,169.9671,170.0925,169.8417,170.0346,92101.0
2021-08-09 09:30:00,176.28,176.96,176.27,176.46,78199.0,170.0732,170.7293,170.0636,170.2469,78199.0
2021-08-09 09:35:00,176.39,176.65,175.78,176.53,27967.0,170.1794,170.4302,169.5908,170.3144,27967.0
2021-08-09 09:40:00,176.77,177.35,176.16,176.34,31965.0,170.546,171.1056,169.9575,170.1311,31965.0
2021-08-09 09:45:00,176.65,177.15,176.35,177.02,26176.0,170.4302,170.9126,170.1408,170.7872,26176.0
2021-08-09 09:50:00,177.06,177.07,175.88,176.0,24563.0,170.8258,170.8354,169.6873,169.8031,24563.0
2021-08-09 09:55:00,176.03,176.17,175.29,175.72,14955.0,169.832,169.9671,169.1181,169.533,14955.0
2021-08-09 10:00:00,175.74,175.77,174.77,175.03,34984.0,169.5522,169.5812,168.6164,168.8672,34984.0
2021-08-09 10:05:00,175.03,175.07,174.63,174.7,41666.0,168.8672,168.9058,168.4813,168.5489,41666.0
2021-08-09 10:10:00,174.7,174.95,174.47,174.57,43698.0,168.5489,168.7901,168.327,168.4234,43698.0
2021-08-09 10:15:00,174.47,174.8,174.37,174.8,46011.0,168.327,168.6453,168.2305,168.6453,46011.0
2021-08-09 10:20:00,174.99,175.5,174.8,174.92,111983.0,168.8287,169.3207,168.6453,168.7611,111983.0
2021-08-09 10:25:00,174.97,174.97,174.29,174.3,64363.0,168.8094,168.8094,168.1533,168.1629,64363.0
2021-08-09 10:30:00,174.36,174.55,174.32,174.45,26409.0,168.2208,168.4041,168.1822,168.3077,26409.0
2021-08-09 10:35:00,174.45,174.59,174.17,174.18,14660.0,168.3077,168.4427,168.0375,168.0472,14660.0
2021-08-09 10:40:00,174.17,174.26,173.83,174.07,33974.0,168.0375,168.1244,167.7095,167.941,33974.0
2021-08-09 10:45:00,174.07,174.07,173.53,173.59,41886.0,167.941,167.941,167.4201,167.4779,41886.0
2021-08-09 10:50:00,173.59,174.04,173.54,173.65,29770.0,167.4779,167.9121,167.4297,167.5358,29770.0
2021-08-09 10:55:00,173.69,174.0,173.58,173.74,37767.0,167.5744,167.8735,167.4683,167.6227,37767.0
2021-08-09 11:00:00,173.89,174.06,173.64,173.82,99983.0,167.7674,167.9314,167.5262,167.6998,99983.0
2021-08-09 11:05:00,173.87,174.06,173.78,173.91,36762.0,167.7481,167.9314,167.6613,167.7867,36762.0
2021-08-09 11:10:00,173.89,174.58,173.82,174.15,49517.0,167.7674,168.4331,167.6998,168.0182,49517.0
2021-08-09 11:15:00,174.15,174.29,173.94,174.12,38759.0,168.0182,168.1533,167.8156,167.9893,38759.0
2021-08-09 11:20:00,174.08,174.15,173.79,174.13,12493.0,167.9507,168.0182,167.6709,167.9989,12493.0
2021-08-09 11:25:00,174.1,174.12,173.77,173.77,23662.0,167.97,167.9893,167.6516,167.6516,23662.0
2021-08-09 11:30:00,173.86,173.88,173.62,173.83,45378.0,167.7384,167.7577,167.5069,167.7095,45378.0
2021-08-09 11:35:00,173.79,174.08,173.75,173.83,30919.0,167.6709,167.9507,167.6323,167.7095,30919.0
2021-08-09 11:40:00,173.81,174.05,173.81,173.99,5502.0,167.6902,167.9218,167.6902,167.8639,5502.0
2021-08-09 11:45:00,173.95,174.0,173.5,173.5,6700.0,167.8253,167.8735,167.3911,167.3911,6700.0
2021-08-09 11:50:00,173.37,173.43,173.22,173.41,6286.0,167.2657,167.3236,167.121,167.3043,6286.0
2021-08-09 11:55:00,173.45,173.58,173.1,173.22,7082.0,167.3429,167.4683,167.0052,167.121,7082.0
2021-08-09 12:00:00,173.3,173.3,173.03,173.03,10736.0,167.1982,167.1982,166.9377,166.9377,10736.0
2021-08-09 12:05:00,173.03,173.49,173.01,173.49,11492.0,166.9377,167.3815,166.9184,167.3815,11492.0
2021-08-09 12:10:00,173.5,173.67,173.45,173.57,29568.0,167.3911,167.5551,167.3429,167.4587,29568.0
2021-08-09 12:15:00,173.52,173.56,173.27,173.41,31268.0,167.4104,167.449,167.1692,167.3043,31268.0
2021-08-09 12:20:00,173.41,173.6,173.34,173.53,13360.0,167.3043,167.4876,167.2367,167.4201,13360.0
2021-08-09 12:25:00,173.52,173.63,173.49,173.56,21215.0,167.4104,167.5165,167.3815,167.449,21215.0
2021-08-09 12:30:00,173.56,173.75,173.43,173.5,11226.0,167.449,167.6323,167.3236,167.3911,11226.0
2021-08-09 12:35:00,173.51,173.58,173.4,173.43,7209.0,167.4008,167.4683,167.2946,167.3236,7209.0
2021-08-09 12:40:00,173.47,173.47,173.15,173.3,17855.0,167.3622,167.3622,167.0534,167.1982,17855.0
2021-08-09 12:45:00,173.29,173.29,173.06,173.06,12183.0,167.1885,167.1885,166.9666,166.9666,12183.0
2021-08-09 12:50:00,173.03,173.07,172.79,172.9,12971.0,166.9377,166.9763,166.7061,166.8122,12971.0
2021-08-09 12:55:00,172.9,173.0,172.75,172.92,5831.0,166.8122,166.9087,166.6675,166.8315,5831.0
2021-08-09 13:00:00,172.91,173.07,172.82,173.0,4803.0,166.8219,166.9763,166.7351,166.9087,4803.0
2021-08-09 13:05:00,172.97,173.1,172.97,173.01,6913.0,166.8798,167.0052,166.8798,166.9184,6913.0
2021-08-09 13:10:00,173.03,173.15,172.92,173.08,8686.0,166.9377,167.0534,166.8315,166.9859,8686.0
2021-08-09 13:15:00,173.15,173.29,173.01,173.02,8616.0,167.0534,167.1885,166.9184,166.928,8616.0
2021-08-09 13:20:00,173.06,173.41,173.01,173.28,14053.0,166.9666,167.3043,166.9184,167.1789,14053.0
2021-08-09 13:25:00,173.28,173.47,173.27,173.3,13694.0,167.1789,167.3622,167.1692,167.1982,13694.0
2021-08-09 13:30:00,173.3,173.53,173.11,173.28,57022.0,167.1982,167.4201,167.0148,167.1789,57022.0
2021-08-09 13:35:00,173.3,173.78,173.19,173.77,31071.0,167.1982,167.6613,167.092,167.6516,31071.0
2021-08-09 13:40:00,173.78,173.92,173.44,173.44,17198.0,167.6613,167.7963,167.3332,167.3332,17198.0
2021-08-09 13:45:00,173.48,173.63,173.29,173.35,76477.0,167.3718,167.5165,167.1885,167.2464,76477.0
2021-08-09 13:50:00,173.35,173.46,173.03,173.09,31898.0,167.2464,167.3525,166.9377,166.9956,31898.0
2021-08-09 13:55:00,173.09,173.24,173.05,173.11,46698.0,166.9956,167.1403,166.957,167.0148,46698.0
2021-08-09 14:00:00,173.08,173.22,172.98,172.98,23452.0,166.9859,167.121,166.8894,166.8894,23452.0
2021-08-09 14:05:00,173.03,173.11,172.98,173.05,16996.0,166.9377,167.0148,166.8894,166.957,16996.0
2021-08-09 14:10:00,173.17,173.26,173.09,173.16,13519.0,167.0727,167.1596,166.9956,167.0631,13519.0
2021-08-09 14:15:00,173.12,173.39,173.11,173.34,16177.0,167.0245,167.285,167.0148,167.2367,16177.0
2021-08-09 14:20:00,173.37,173.39,173.09,173.12,28574.0,167.2657,167.285,166.9956,167.0245,28574.0
2021-08-09 14:25:00,173.11,173.27,173.04,173.2,44977.0,167.0148,167.1692,166.9473,167.1017,44977.0
2021-08-09 14:30:00,173.19,173.19,173.02,173.04,50969.0,167.092,167.092,166.928,166.9473,50969.0
2021-08-09 14:35:00,173.03,173.1,172.99,173.01,22557.0,166.9377,167.0052,166.8991,166.9184,22557.0
2021-08-09 14:40:00,173.01,173.06,172.9,173.01,12066.0,166.9184,166.9666,166.8122,166.9184,12066.0
2021-08-09 14:45:00,173.01,173.19,172.99,173.08,55361.0,166.9184,167.092,166.8991,166.9859,55361.0
2021-08-09 14:50:00,173.09,173.11,172.99,173.04,29708.0,166.9956,167.0148,166.8991,166.9473,29708.0
2021-08-09 14:55:00,173.05,173.19,172.97,173.01,42542.0,166.957,167.092,166.8798,166.9184,42542.0
2021-08-09 15:00:00,173.03,173.19,172.99,173.09,29063.0,166.9377,167.092,166.8991,166.9956,29063.0
2021-08-09 15:05:00,173.07,173.13,173.01,173.06,36042.0,166.9763,167.0341,166.9184,166.9666,36042.0
2021-08-09 15:10:00,173.07,173.09,173.01,173.06,58451.0,166.9763,166.9956,166.9184,166.9666,58451.0
2021-08-09 15:15:00,173.06,173.31,173.03,173.12,76836.0,166.9666,167.2078,166.9377,167.0245,76836.0
2021-08-09 15:20:00,173.12,173.31,173.03,173.03,53733.0,167.0245,167.2078,166.9377,166.9377,53733.0
2021-08-09 15:25:00,173.05,173.09,172.93,173.07,34039.0,166.957,166.9956,166.8412,166.9763,34039.0
2021-08-09 15:30:00,173.06,173.86,173.06,173.84,38116.0,166.9666,167.7384,166.9666,167.7191,38116.0
2021-08-09 15:35:00,173.84,174.31,173.84,174.31,36312.0,167.7191,168.1726,167.7191,168.1726,36312.0
2021-08-09 15:40:00,174.32,174.36,173.5,174.07,75003.0,168.1822,168.2208,167.3911,167.941,75003.0
2021-08-09 15:45:00,174.05,174.23,173.95,174.05,68626.0,167.9218,168.0954,167.8253,167.9218,68626.0
2021-08-09 15:50:00,174.08,174.12,173.64,173.73,29752.0,167.9507,167.9893,167.5262,167.613,29752.0
2021-08-09 15:55:00,173.74,174.1,173.69,173.86,66568.0,167.6227,167.97,167.5744,167.7384,66568.0
2021-08-10 09:30:00,173.67,174.67,173.41,173.49,65693.0,167.5551,168.5199,167.3043,167.3815,65693.0
2021-08-10 09:35:00,173.52,173.83,173.26,173.83,29905.0,167.4104,167.7095,167.1596,167.7095,29905.0
2021-08-10 09:40:00,173.89,174.1,173.15,173.45,23351.0,167.7674,167.97,167.0534,167.3429,23351.0
2021-08-10 09:45:00,173.48,173.56,173.19,173.41,16793.0,167.3718,167.449,167.092,167.3043,16793.0
2021-08-10 09:50:00,173.48,173.6,173.11,173.38,19495.0,167.3718,167.4876,167.0148,167.2753,19495.0
2021-08-10 09:55:00,173.4,173.56,172.61,172.78,70966.0,167.2946,167.449,166.5325,166.6965,70966.0
2021-08-10 10:00:00,172.77,172.85,172.21,172.32,29786.0,166.6868,166.764,166.1465,166.2527,29786.0
2021-08-10 10:05:00,172.36,172.37,171.47,171.7,31085.0,166.2913,166.3009,165.4326,165.6545,31085.0
2021-08-10 10:10:00,171.7,171.88,170.66,170.95,35637.0,165.6545,165.8282,164.6511,164.9309,35637.0
2021-08-10 10:15:00,170.98,171.06,170.45,170.54,42865.0,164.9598,165.037,164.4485,164.5353,42865.0
2021-08-10 10:20:00,170.51,170.52,170.15,170.28,155287.0,164.5064,164.516,164.1591,164.2845,155287.0
2021-08-10 10:25:00,170.29,170.81,170.15,170.7,93109.0,164.2941,164.7958,164.1591,164.6897,93109.0
2021-08-10 10:30:00,170.61,170.74,170.27,170.64,49069.0,164.6029,164.7283,164.2748,164.6318,49069.0
2021-08-10 10:35:00,170.58,171.3,170.54,171.11,74776.0,164.5739,165.2686,164.5353,165.0853,74776.0
2021-08-10 10:40:00,171.0,171.0,170.2,170.4,52105.0,164.9791,164.9791,164.2073,164.4003,52105.0
2021-08-10 10:45:00,170.39,171.25,170.39,171.2,29678.0,164.3906,165.2203,164.3906,165.1721,29678.0
2021-08-10 10:50:00,171.09,171.21,170.89,171.06,81654.0,165.066,165.1817,164.873,165.037,81654.0
2021-08-10 10:55:00,171.05,171.15,170.91,171.03,61334.0,165.0274,165.1239,164.8923,165.0081,61334.0
2021-08-10 11:00:00,171.04,171.15,170.82,171.0,27073.0,165.0177,165.1239,164.8055,164.9791,27073.0
2021-08-10 11:05:00,171.0,171.0,170.51,170.72,18027.0,164.9791,164.9791,164.5064,164.709,18027.0
2021-08-10 11:10:00,170.78,170.92,170.57,170.58,25425.0,164.7669,164.902,164.5643,164.5739,25425.0
2021-08-10 11:15:00,170.55,170.62,170.1,170.13,26458.0,164.545,164.6125,164.1108,164.1398,26458.0
2021-08-10 11:20:00,170.1,170.17,169.78,169.8,24899.0,164.1108,164.1784,163.8021,163.8214,24899.0
2021-08-10 11:25:00,169.8,169.84,169.48,169.7,111395.0,163.8214,163.86,163.5127,163.7249,111395.0
2021-08-10 11:30:00,169.67,170.21,169.66,169.95,179965.0,163.696,164.217,163.6863,163.9661,179965.0
2021-08-10 11:35:00,169.98,170.17,169.93,169.98,22735.0,163.9951,164.1784,163.9468,163.9951,22735.0
2021-08-10 11:40:00,170.01,170.07,169.74,169.89,17886.0,164.024,164.0819,163.7635,163.9082,17886.0
2021-08-10 11:45:00,169.89,170.09,169.75,169.83,47466.0,163.9082,164.1012,163.7732,163.8503,47466.0
2021-08-10 11:50:00,169.83,169.96,169.57,169.96,19569.0,163.8503,163.9758,163.5995,163.9758,19569.0
2021-08-10 11:55:00,169.97,170.14,169.87,170.0,22809.0,163.9854,164.1494,163.8889,164.0144,22809.0
2021-08-10 12:00:00,170.06,170.5,169.99,170.46,41261.0,164.0722,164.4967,164.0047,164.4582,41261.0
2021-08-10 12:05:00,170.47,170.47,169.98,170.08,33774.0,164.4678,164.4678,163.9951,164.0915,33774.0
2021-08-10 12:10:00,170.1,170.22,169.93,169.95,33129.0,164.1108,164.2266,163.9468,163.9661,33129.0
2021-08-10 12:15:00,169.94,169.97,169.51,169.77,11233.0,163.9565,163.9854,163.5416,163.7924,11233.0
2021-08-10 12:20:00,169.76,169.93,169.6,169.64,12253.0,163.7828,163.9468,163.6284,163.667,12253.0
2021-08-10 12:25:00,169.64,169.76,169.47,169.5,13666.0,163.667,163.7828,163.503,163.532,13666.0
2021-08-10 12:30:00,169.5,170.07,169.45,170.0,21198.0,163.532,164.0819,163.4837,164.0144,21198.0
2021-08-10 12:35:00,169.97,169.97,169.77,169.79,26928.0,163.9854,163.9854,163.7924,163.8117,26928.0
2021-08-10 12:40:00,169.81,169.96,169.63,169.69,11266.0,163.831,163.9758,163.6574,163.7153,11266.0
2021-08-10 12:45:00,169.67,169.71,169.57,169.67,5389.0,163.696,163.7346,163.5995,163.696,5389.0
2021-08-10 12:50:00,169.69,169.86,169.63,169.82,17063.0,163.7153,163.8793,163.6574,163.8407,17063.0
2021-08-10 12:55:00,169.77,169.81,169.52,169.58,35274.0,163.7924,163.831,163.5513,163.6091,35274.0
2021-08-10 13:00:00,169.59,169.73,169.26,169.71,76261.0,163.6188,163.7539,163.3004,163.7346,76261.0
2021-08-10 13:05:00,169.65,170.0,169.63,169.76,22250.0,163.6767,164.0144,163.6574,163.7828,22250.0
2021-08-10 13:10:00,169.76,170.0,169.55,169.8,45359.0,163.7828,164.0144,163.5802,163.8214,45359.0
2021-08-10 13:15:00,169.76,169.76,169.46,169.55,28093.0,163.7828,163.7828,163.4934,163.5802,28093.0
2021-08-10 13:20:00,169.53,169.77,169.52,169.69,14154.0,163.5609,163.7924,163.5513,163.7153,14154.0
2021-08-10 13:25:00,169.71,170.01,169.61,169.83,26101.0,163.7346,164.024,163.6381,163.8503,26101.0
2021-08-10 13:30:00,169.84,170.11,169.74,169.9,22438.0,163.86,164.1205,163.7635,163.9179,22438.0
2021-08-10 13:35:00,169.86,170.4,169.76,170.25,130684.0,163.8793,164.4003,163.7828,164.2555,130684.0
2021-08-10 13:40:00,170.28,170.94,170.28,170.8,19478.0,164.2845,164.9213,164.2845,164.7862,19478.0
2021-08-10 13:45:00,170.77,170.77,170.36,170.39,36821.0,164.7572,164.7572,164.3617,164.3906,36821.0
2021-08-10 13:50:00,170.38,170.66,170.38,170.55,41567.0,164.381,164.6511,164.381,164.545,41567.0
2021-08-10 13:55:00,170.56,170.81,170.49,170.5,56545.0,164.5546,164.7958,164.4871,164.4967,56545.0
2021-08-10 14:00:00,170.5,170.81,170.4,170.72,80893.0,164.4967,164.7958,164.4003,164.709,80893.0
2021-08-10 14:05:00,170.7,170.7,169.85,170.2,36923.0,164.6897,164.6897,163.8696,164.2073,36923.0
2021-08-10 14:10:00,170.24,170.33,169.98,170.24,32372.0,164.2459,164.3327,163.9951,164.2459,32372.0
2021-08-10 14:15:00,170.24,170.58,170.19,170.47,49099.0,164.2459,164.5739,164.1977,164.4678,49099.0
2021-08-10 14:20:00,170.44,170.77,170.37,170.65,30486.0,164.4389,164.7572,164.3713,164.6415,30486.0
2021-08-10 14:25:00,170.64,170.76,170.52,170.67,61279.0,164.6318,164.7476,164.516,164.6608,61279.0
2021-08-10 14:30:00,170.67,170.74,170.5,170.54,47729.0,164.6608,164.7283,164.4967,164.5353,47729.0
2021-08-10 14:35:00,170.58,170.69,170.5,170.59,65180.0,164.5739,164.6801,164.4967,164.5836,65180.0
2021-08-10 14:40:00,170.59,170.59,170.19,170.25,60508.0,164.5836,164.5836,164.1977,164.2555,60508.0
2021-08-10 14:45:00,170.25,170.48,170.14,170.37,89343.0,164.2555,164.4774,164.1494,164.3713,89343.0
2021-08-10 14:50:00,170.36,170.78,170.17,170.78,61579.0,164.3617,164.7669,164.1784,164.7669,61579.0
2021-08-10 14:55:00,170.76,170.76,170.47,170.56,41554.0,164.7476,164.7476,164.4678,164.5546,41554.0
2021-08-10 15:00:00,170.57,170.59,170.27,170.35,33793.0,164.5643,164.5836,164.2748,164.352,33793.0
2021-08-10 15:05:00,170.36,170.5,170.26,170.26,15751.0,164.3617,164.4967,164.2652,164.2652,15751.0
2021-08-10 15:10:00,170.22,170.29,169.91,170.07,13892.0,164.2266,164.2941,163.9275,164.0819,13892.0
2021-08-10 15:15:00,170.05,170.12,169.84,169.94,12530.0,164.0626,164.1301,163.86,163.9565,12530.0
2021-08-10 15:20:00,169.99,170.23,169.96,170.11,14381.0,164.0047,164.2363,163.9758,164.1205,14381.0
2021-08-10 15:25:00,170.11,170.12,169.99,170.09,25751.0,164.1205,164.1301,164.0047,164.1012,25751.0
2021-08-10 15:30:00,170.1,170.36,170.07,170.35,50828.0,164.1108,164.3617,164.0819,164.352,50828.0
2021-08-10 15:35:00,170.35,170.39,169.66,169.68,65561.0,164.352,164.3906,163.6863,163.7056,65561.0
2021-08-10 15:40:00,169.67,169.86,169.51,169.81,42364.0,163.696,163.8793,163.5416,163.831,42364.0
2021-08-10 15:45:00,169.8,170.03,169.55,169.77,79869.0,163.8214,164.0433,163.5802,163.7924,79869.0
2021-08-10 15:50:00,169.72,169.9,169.72,169.84,68143.0,163.7442,163.9179,163.7442,163.86,68143.0
2021-08-10 15:55:00,169.88,169.98,169.49,169.72,147968.0,163.8986,163.9951,163.5223,163.7442,147968.0
2021-08-11 09:30:00,170.87,171.54,170.29,170.78,61271.0,164.8537,165.5001,164.2941,164.7669,61271.0
2021-08-11 09:35:00,170.59,170.99,170.27,170.81,43436.0,164.5836,164.9695,164.2748,164.7958,43436.0
2021-08-11 09:40:00,170.81,170.89,170.23,170.57,27763.0,164.7958,164.873,164.2363,164.5643,27763.0
2021-08-11 09:45:00,170.54,170.57,170.15,170.2,62929.0,164.5353,164.5643,164.1591,164.2073,62929.0
2021-08-11 09:50:00,170.23,170.51,170.17,170.39,68975.0,164.2363,164.5064,164.1784,164.3906,68975.0
2021-08-11 09:55:00,170.43,170.87,169.75,169.87,83255.0,164.4292,164.8537,163.7732,163.8889,83255.0
2021-08-11 10:00:00,169.92,170.73,169.91,170.56,88478.0,163.9372,164.7186,163.9275,164.5546,88478.0
2021-08-11 10:05:00,170.55,170.62,169.95,170.13,53365.0,164.545,164.6125,163.9661,164.1398,53365.0
2021-08-11 10:10:00,170.1,170.33,169.96,170.13,42142.0,164.1108,164.3327,163.9758,164.1398,42142.0
2021-08-11 10:15:00,170.19,170.22,170.0,170.03,101204.0,164.1977,164.2266,164.0144,164.0433,101204.0
2021-08-11 10:20:00,170.07,170.3,169.92,170.06,103283.0,164.0819,164.3038,163.9372,164.0722,103283.0
2021-08-11 10:25:00,170.02,170.22,169.98,170.06,52041.0,164.0336,164.2266,163.9951,164.0722,52041.0
2021-08-11 10:30:00,170.06,170.09,169.65,169.65,29379.0,164.0722,164.1012,163.6767,163.6767,29379.0
2021-08-11 10:35:00,169.64,170.15,169.63,170.06,30125.0,163.667,164.1591,163.6574,164.0722,30125.0
2021-08-11 10:40:00,170.05,170.28,170.04,170.17,24548.0,164.0626,164.2845,164.0529,164.1784,24548.0
2021-08-11 10:45:00,170.18,170.38,169.98,170.06,42698.0,164.188,164.381,163.9951,164.0722,42698.0
2021-08-11 10:50:00,170.06,170.14,170.0,170.1,47288.0,164.0722,164.1494,164.0144,164.1108,47288.0
2021-08-11 10:55:00,170.1,170.15,169.92,169.97,25781.0,164.1108,164.1591,163.9372,163.9854,25781.0
2021-08-11 11:00:00,169.94,169.94,169.55,169.78,13379.0,163.9565,163.9565,163.5802,163.8021,13379.0
2021-08-11 11:05:00,169.78,169.93,169.58,169.62,15814.0,163.8021,163.9468,163.6091,163.6477,15814.0
2021-08-11 11:10:00,169.59,169.6,169.18,169.19,29379.0,163.6188,163.6284,163.2232,163.2329,29379.0
2021-08-11 11:15:00,169.19,169.27,168.9,168.94,53859.0,163.2329,163.3101,162.9531,162.9917,53859.0
2021-08-11 11:20:00,168.89,169.12,168.88,168.95,57657.0,162.9434,163.1653,162.9338,163.0013,57657.0
2021-08-11 11:25:00,168.86,169.12,168.85,168.97,54318.0,162.9145,163.1653,162.9048,163.0206,54318.0
2021-08-11 11:30:00,168.94,169.32,168.92,169.32,19399.0,162.9917,163.3583,162.9724,163.3583,19399.0
2021-08-11 11:35:00,169.31,169.32,169.01,169.06,36123.0,163.3486,163.3583,163.0592,163.1074,36123.0
2021-08-11 11:40:00,169.02,169.17,168.85,168.9,37551.0,163.0689,163.2136,162.9048,162.9531,37551.0
2021-08-11 11:45:00,168.9,168.97,168.78,168.91,10478.0,162.9531,163.0206,162.8373,162.9627,10478.0
2021-08-11 11:50:00,168.92,168.95,168.57,168.6,31277.0,162.9724,163.0013,162.6347,162.6636,31277.0
2021-08-11 11:55:00,168.61,168.64,168.44,168.54,99456.0,162.6733,162.7022,162.5093,162.6058,99456.0
2021-08-11 12:00:00,168.53,168.85,168.53,168.75,62621.0,162.5961,162.9048,162.5961,162.8084,62621.0
2021-08-11 12:05:00,168.79,168.9,168.61,168.61,19009.0,162.847,162.9531,162.6733,162.6733,19009.0
2021-08-11 12:10:00,168.66,168.71,168.55,168.71,10584.0,162.7215,162.7698,162.6154,162.7698,10584.0
2021-08-11 12:15:00,168.72,169.04,168.71,168.88,15337.0,162.7794,163.0882,162.7698,162.9338,15337.0
2021-08-11 12:20:00,168.83,169.14,168.81,169.09,10752.0,162.8855,163.1846,162.8662,163.1364,10752.0
2021-08-11 12:25:00,169.14,169.19,169.04,169.11,11217.0,163.1846,163.2329,163.0882,163.1557,11217.0
2021-08-11 12:30:00,169.11,169.45,169.1,169.45,13784.0,163.1557,163.4837,163.146,163.4837,13784.0
2021-08-11 12:35:00,169.46,169.73,169.46,169.69,10039.0,163.4934,163.7539,163.4934,163.7153,10039.0
2021-08-11 12:40:00,169.74,169.76,169.36,169.5,10346.0,163.7635,163.7828,163.3969,163.532,10346.0
2021-08-11 12:45:00,169.5,169.54,169.3,169.34,11761.0,163.532,163.5705,163.339,163.3776,11761.0
2021-08-11 12:50:00,169.35,169.39,169.0,169.06,36080.0,163.3872,163.4258,163.0496,163.1074,36080.0
2021-08-11 12:55:00,169.07,169.07,168.68,168.75,47239.0,163.1171,163.1171,162.7408,162.8084,47239.0
2021-08-11 13:00:00,168.78,168.9,168.73,168.81,31956.0,162.8373,162.9531,162.7891,162.8662,31956.0
2021-08-11 13:05:00,168.8,168.87,168.66,168.8,59323.0,162.8566,162.9241,162.7215,162.8566,59323.0
2021-08-11 13:10:00,168.81,168.89,168.73,168.82,78822.0,162.8662,162.9434,162.7891,162.8759,78822.0
2021-08-11 13:15:00,168.84,168.92,168.73,168.78,83552.0,162.8952,162.9724,162.7891,162.8373,83552.0
2021-08-11 13:20:00,168.81,168.9,168.75,168.79,75433.0,162.8662,162.9531,162.8084,162.847,75433.0
2021-08-11 13:25:00,168.78,168.84,168.72,168.8,59088.0,162.8373,162.8952,162.7794,162.8566,59088.0
2021-08-11 13:30:00,168.8,168.88,168.58,168.64,104826.0,162.8566,162.9338,162.6443,162.7022,104826.0
2021-08-11 13:35:00,168.64,168.72,168.33,168.42,16233.0,162.7022,162.7794,162.4032,162.49,16233.0
2021-08-11 13:40:00,168.42,168.68,168.4,168.57,11724.0,162.49,162.7408,162.4707,162.6347,11724.0
2021-08-11 13:45:00,168.56,168.7,168.53,168.6,13382.0,162.6251,162.7601,162.5961,162.6636,13382.0
2021-08-11 13:50:00,168.64,168.96,168.64,168.88,23375.0,162.7022,163.011,162.7022,162.9338,23375.0
2021-08-11 13:55:00,168.83,169.13,168.79,169.13,47997.0,162.8855,163.175,162.847,163.175,47997.0
2021-08-11 14:00:00,169.16,169.28,168.86,168.98,22444.0,163.2039,163.3197,162.9145,163.0303,22444.0
2021-08-11 14:05:00,168.94,169.03,168.9,168.97,18981.0,162.9917,163.0785,162.9531,163.0206,18981.0
2021-08-11 14:10:00,168.97,169.04,168.9,169.02,12575.0,163.0206,163.0882,162.9531,163.0689,12575.0
2021-08-11 14:15:00,169.02,169.05,168.9,169.0,11444.0,163.0689,163.0978,162.9531,163.0496,11444.0
2021-08-11 14:20:00,168.99,169.02,168.92,169.01,10466.0,163.0399,163.0689,162.9724,163.0592,10466.0
2021-08-11 14:25:00,169.0,169.06,168.94,169.02,13890.0,163.0496,163.1074,162.9917,163.0689,13890.0
2021-08-11 14:30:00,169.03,169.03,168.91,168.91,12133.0,163.0785,163.0785,162.9627,162.9627,12133.0
2021-08-11 14:35:00,168.93,169.03,168.91,168.93,15914.0,162.982,163.0785,162.9627,162.982,15914.0
2021-08-11 14:40:00,168.96,169.02,168.77,168.8,31941.0,163.011,163.0689,162.8277,162.8566,31941.0
2021-08-11 14:45:00,168.8,168.97,168.79,168.93,59329.0,162.8566,163.0206,162.847,162.982,59329.0
2021-08-11 14:50:00,168.91,168.98,168.78,168.93,56945.0,162.9627,163.0303,162.8373,162.982,56945.0
2021-08-11 14:55:00,168.94,168.98,168.9,168.94,61323.0,162.9917,163.0303,162.9531,162.9917,61323.0
2021-08-11 15:00:00,168.94,168.96,168.87,168.94,49741.0,162.9917,163.011,162.9241,162.9917,49741.0
2021-08-11 15:05:00,168.93,169.01,168.89,168.96,80757.0,162.982,163.0592,162.9434,163.011,80757.0
2021-08-11 15:10:00,168.97,169.45,168.95,169.45,107142.0,163.0206,163.4837,163.0013,163.4837,107142.0
2021-08-11 15:15:00,169.48,169.68,169.02,169.05,78083.0,163.5127,163.7056,163.0689,163.0978,78083.0
2021-08-11 15:20:00,169.03,169.23,168.99,169.12,86487.0,163.0785,163.2715,163.0399,163.1653,86487.0
2021-08-11 15:25:00,169.1,169.15,169.01,169.05,63012.0,163.146,163.1943,163.0592,163.0978,63012.0
2021-08-11 15:30:00,169.05,169.26,168.95,169.26,49155.0,163.0978,163.3004,163.0013,163.3004,49155.0
2021-08-11 15:35:00,169.26,169.54,169.17,169.37,32990.0,163.3004,163.5705,163.2136,163.4065,32990.0
2021-08-11 15:40:00,169.34,169.54,169.2,169.53,75155.0,163.3776,163.5705,163.2425,163.5609,75155.0
2021-08-11 15:45:00,169.51,169.58,169.44,169.48,51737.0,163.5416,163.6091,163.4741,163.5127,51737.0
2021-08-11 15:50:00,169.49,169.57,169.39,169.54,65749.0,163.5223,163.5995,163.4258,163.5705,65749.0
2021-08-11 15:55:00,169.5,169.64,169.46,169.56,131948.0,163.532,163.667,163.4934,163.5898,131948.0
2021-08-12 09:30:00,170.0,170.17,169.26,169.59,43958.0,164.0144,164.1784,163.3004,163.6188,43958.0
2021-08-12 09:35:00,169.58,169.58,168.91,169.03,53692.0,163.6091,163.6091,162.9627,163.0785,53692.0
2021-08-12 09:40:00,169.01,169.54,168.96,169.02,44521.0,163.0592,163.5705,163.011,163.0689,44521.0
2021-08-12 09:45:00,169.02,169.07,168.35,168.53,20533.0,163.0689,163.1171,162.4224,162.5961,20533.0
2021-08-12 09:50:00,168.53,168.58,168.23,168.27,14700.0,162.5961,162.6443,162.3067,162.3453,14700.0
2021-08-12 09:55:00,168.33,168.86,168.29,168.37,13558.0,162.4032,162.9145,162.3646,162.4417,13558.0
2021-08-12 10:00:00,168.47,169.15,168.16,169.13,20229.0,162.5382,163.1943,162.2391,163.175,20229.0
2021-08-12 10:05:00,169.13,169.19,168.9,169.03,32514.0,163.175,163.2329,162.9531,163.0785,32514.0
2021-08-12 10:10:00,169.03,169.03,168.74,169.0,24280.0,163.0785,163.0785,162.7987,163.0496,24280.0
2021-08-12 10:15:00,168.95,168.97,168.61,168.86,76160.0,163.0013,163.0206,162.6733,162.9145,76160.0
2021-08-12 10:20:00,168.78,168.87,168.32,168.53,109031.0,162.8373,162.9241,162.3935,162.5961,109031.0
2021-08-12 10:25:00,168.52,168.64,168.38,168.5,60565.0,162.5865,162.7022,162.4514,162.5672,60565.0
2021-08-12 10:30:00,168.5,168.66,168.45,168.46,82378.0,162.5672,162.7215,162.5189,162.5286,82378.0
2021-08-12 10:35:00,168.46,168.56,167.9,168.05,23574.0,162.5286,162.6251,161.9883,162.133,23574.0
2021-08-12 10:40:00,168.1,168.24,168.07,168.2,6870.0,162.1812,162.3163,162.1523,162.2777,6870.0
2021-08-12 10:45:00,168.24,168.32,168.13,168.19,23588.0,162.3163,162.3935,162.2102,162.2681,23588.0
2021-08-12 10:50:00,168.22,168.29,168.07,168.07,10728.0,162.297,162.3646,162.1523,162.1523,10728.0
2021-08-12 10:55:00,168.01,168.08,167.62,168.08,14356.0,162.0944,162.162,161.7181,162.162,14356.0
2021-08-12 11:00:00,168.08,168.08,167.61,167.83,12505.0,162.162,162.162,161.7085,161.9208,12505.0
2021-08-12 11:05:00,167.84,167.84,167.59,167.8,10147.0,161.9304,161.9304,161.6892,161.8918,10147.0
2021-08-12 11:10:00,167.8,167.92,167.44,167.55,8189.0,161.8918,162.0076,161.5445,161.6506,8189.0
2021-08-12 11:15:00,167.58,168.1,167.58,167.94,15992.0,161.6796,162.1812,161.6796,162.0269,15992.0
2021-08-12 11:20:00,167.87,167.9,167.51,167.66,58901.0,161.9593,161.9883,161.612,161.7567,58901.0
2021-08-12 11:25:00,167.7,167.77,167.35,167.35,8397.0,161.7953,161.8629,161.4577,161.4577,8397.0
2021-08-12 11:30:00,167.36,167.4,167.18,167.3,12092.0,161.4673,161.5059,161.2936,161.4094,12092.0
2021-08-12 11:35:00,167.27,167.27,167.04,167.21,12672.0,161.3805,161.3805,161.1586,161.3226,12672.0
2021-08-12 11:40:00,167.16,167.18,166.96,166.98,13770.0,161.2743,161.2936,161.0814,161.1007,13770.0
2021-08-12 11:45:00,166.88,166.93,166.79,166.88,10266.0,161.0042,161.0524,160.9174,161.0042,10266.0
2021-08-12 11:50:00,166.95,167.19,166.94,167.15,10979.0,161.0717,161.3033,161.0621,161.2647,10979.0
2021-08-12 11:55:00,167.15,167.27,167.02,167.03,24162.0,161.2647,161.3805,161.1393,161.1489,24162.0
2021-08-12 12:00:00,167.04,167.35,167.04,167.3,20961.0,161.1586,161.4577,161.1586,161.4094,20961.0
2021-08-12 12:05:00,167.28,167.54,167.26,167.48,23276.0,161.3901,161.641,161.3708,161.5831,23276.0
2021-08-12 12:10:00,167.48,167.81,167.48,167.75,28394.0,161.5831,161.9015,161.5831,161.8436,28394.0
2021-08-12 12:15:00,167.72,167.72,167.53,167.68,21246.0,161.8146,161.8146,161.6313,161.776,21246.0
2021-08-12 12:20:00,167.68,167.78,167.52,167.69,17353.0,161.776,161.8725,161.6217,161.7857,17353.0
2021-08-12 12:25:00,167.7,168.14,167.7,168.04,8712.0,161.7953,162.2198,161.7953,162.1234,8712.0
2021-08-12 12:30:00,168.03,168.04,167.75,167.81,20823.0,162.1137,162.1234,161.8436,161.9015,20823.0
2021-08-12 12:35:00,167.82,167.82,167.59,167.73,9874.0,161.9111,161.9111,161.6892,161.8243,9874.0
2021-08-12 12:40:00,167.76,167.8,167.47,167.5,9638.0,161.8532,161.8918,161.5734,161.6024,9638.0
2021-08-12 12:45:00,167.42,167.45,167.25,167.28,16957.0,161.5252,161.5541,161.3612,161.3901,16957.0
2021-08-12 12:50:00,167.27,167.31,167.15,167.28,13375.0,161.3805,161.4191,161.2647,161.3901,13375.0
2021-08-12 12:55:00,167.28,167.37,167.12,167.24,9202.0,161.3901,161.477,161.2358,161.3515,9202.0
2021-08-12 13:00:00,167.25,167.35,167.18,167.22,12418.0,161.3612,161.4577,161.2936,161.3322,12418.0
2021-08-12 13:05:00,167.19,167.31,167.03,167.31,22950.0,161.3033,161.4191,161.1489,161.4191,22950.0
2021-08-12 13:10:00,167.28,167.54,167.11,167.25,34902.0,161.3901,161.641,161.2261,161.3612,34902.0
2021-08-12 13:15:00,167.25,167.29,167.0,167.04,67595.0,161.3612,161.3998,161.12,161.1586,67595.0
2021-08-12 13:20:00,167.01,167.16,166.99,167.01,31713.0,161.1296,161.2743,161.1103,161.1296,31713.0
2021-08-12 13:25:00,167.04,167.06,166.89,166.94,18913.0,161.1586,161.1779,161.0139,161.0621,18913.0
2021-08-12 13:30:00,166.95,167.02,166.88,167.01,23204.0,161.0717,161.1393,161.0042,161.1296,23204.0
2021-08-12 13:35:00,167.02,167.06,166.98,167.03,18900.0,161.1393,161.1779,161.1007,161.1489,18900.0
2021-08-12 13:40:00,167.04,167.1,166.87,166.94,47330.0,161.1586,161.2165,160.9946,161.0621,47330.0
2021-08-12 13:45:00,166.94,167.02,166.91,166.93,12295.0,161.0621,161.1393,161.0331,161.0524,12295.0
2021-08-12 13:50:00,166.93,166.95,166.83,166.87,22667.0,161.0524,161.0717,160.956,160.9946,22667.0
2021-08-12 13:55:00,166.88,166.88,166.7,166.77,20422.0,161.0042,161.0042,160.8305,160.8981,20422.0
2021-08-12 14:00:00,166.8,166.91,166.79,166.88,20658.0,160.927,161.0331,160.9174,161.0042,20658.0
2021-08-12 14:05:00,166.89,167.04,166.89,166.92,11525.0,161.0139,161.1586,161.0139,161.0428,11525.0
2021-08-12 14:10:00,166.93,166.96,166.79,166.79,19112.0,161.0524,161.0814,160.9174,160.9174,19112.0
2021-08-12 14:15:00,166.77,166.77,166.55,166.62,34997.0,160.8981,160.8981,160.6858,160.7534,34997.0
2021-08-12 14:20:00,166.65,166.92,166.61,166.72,46713.0,160.7823,161.0428,160.7437,160.8498,46713.0
2021-08-12 14:25:00,166.62,166.62,166.44,166.56,16480.0,160.7534,160.7534,160.5797,160.6955,16480.0
2021-08-12 14:30:00,166.53,166.61,166.44,166.5,18541.0,160.6665,160.7437,160.5797,160.6376,18541.0
2021-08-12 14:35:00,166.48,166.75,166.47,166.7,17930.0,160.6183,160.8788,160.6086,160.8305,17930.0
2021-08-12 14:40:00,166.71,166.83,166.61,166.69,13663.0,160.8402,160.956,160.7437,160.8209,13663.0
2021-08-12 14:45:00,166.69,166.72,166.58,166.58,27409.0,160.8209,160.8498,160.7148,160.7148,27409.0
2021-08-12 14:50:00,166.56,166.7,166.49,166.67,20301.0,160.6955,160.8305,160.6279,160.8016,20301.0
2021-08-12 14:55:00,166.66,166.79,166.61,166.74,25364.0,160.792,160.9174,160.7437,160.8691,25364.0
2021-08-12 15:00:00,166.75,166.91,166.56,166.58,93997.0,160.8788,161.0331,160.6955,160.7148,93997.0
2021-08-12 15:05:00,166.58,167.13,166.49,167.13,215663.0,160.7148,161.2454,160.6279,161.2454,215663.0
2021-08-12 15:10:00,167.14,167.37,167.12,167.13,39384.0,161.255,161.477,161.2358,161.2454,39384.0
2021-08-12 15:15:00,167.15,167.48,167.1,167.45,42714.0,161.2647,161.5831,161.2165,161.5541,42714.0
2021-08-12 15:20:00,167.45,167.52,167.29,167.51,37609.0,161.5541,161.6217,161.3998,161.612,37609.0
2021-08-12 15:25:00,167.51,167.68,167.32,167.37,56725.0,161.612,161.776,161.4287,161.477,56725.0
2021-08-12 15:30:00,167.39,167.81,167.36,167.76,90957.0,161.4962,161.9015,161.4673,161.8532,90957.0
2021-08-12 15:35:00,167.76,168.04,167.75,168.04,28144.0,161.8532,162.1234,161.8436,162.1234,28144.0
2021-08-12 15:40:00,168.06,168.08,167.86,168.03,31275.0,162.1427,162.162,161.9497,162.1137,31275.0
2021-08-12 15:45:00,168.01,168.07,167.66,167.75,38060.0,162.0944,162.1523,161.7567,161.8436,38060.0
2021-08-12 15:50:00,167.72,167.79,167.55,167.65,38752.0,161.8146,161.8822,161.6506,161.7471,38752.0
2021-08-12 15:55:00,167.65,167.88,167.34,167.85,133063.0,161.7471,161.969,161.448,161.9401,133063.0
2021-08-13 09:30:00,167.96,167.96,167.03,167.72,25430.0,162.0462,162.0462,161.1489,161.8146,25430.0
2021-08-13 09:35:00,167.8,167.96,167.29,167.47,15640.0,161.8918,162.0462,161.3998,161.5734,15640.0
2021-08-13 09:40:00,167.69,167.79,167.22,167.24,10726.0,161.7857,161.8822,161.3322,161.3515,10726.0
2021-08-13 09:45:00,167.34,167.42,166.42,167.08,23471.0,161.448,161.5252,160.5604,161.1972,23471.0
2021-08-13 09:50:00,166.96,166.96,166.38,166.45,18859.0,161.0814,161.0814,160.5218,160.5893,18859.0
2021-08-13 09:55:00,166.4,166.53,166.16,166.28,35203.0,160.5411,160.6665,160.3096,160.4253,35203.0
2021-08-13 10:00:00,166.21,166.47,166.19,166.25,15913.0,160.3578,160.6086,160.3385,160.3964,15913.0
2021-08-13 10:05:00,166.27,166.62,166.16,166.5,69004.0,160.4157,160.7534,160.3096,160.6376,69004.0
2021-08-13 10:10:00,166.64,166.69,166.2,166.31,15010.0,160.7727,160.8209,160.3481,160.4543,15010.0
2021-08-13 10:15:00,166.34,166.52,166.2,166.42,19241.0,160.4832,160.6569,160.3481,160.5604,19241.0
2021-08-13 10:20:00,166.49,166.49,166.21,166.3,11879.0,160.6279,160.6279,160.3578,160.4446,11879.0
2021-08-13 10:25:00,166.29,166.36,166.16,166.31,12310.0,160.435,160.5025,160.3096,160.4543,12310.0
2021-08-13 10:30:00,166.37,166.66,166.24,166.42,15032.0,160.5122,160.792,160.3867,160.5604,15032.0
2021-08-13 10:35:00,166.41,166.68,166.37,166.61,9675.0,160.5508,160.8112,160.5122,160.7437,9675.0
2021-08-13 10:40:00,166.68,167.15,166.5,167.15,238447.0,160.8112,161.2647,160.6376,161.2647,238447.0
2021-08-13 10:45:00,167.17,167.78,167.17,167.78,14961.0,161.284,161.8725,161.284,161.8725,14961.0
2021-08-13 10:50:00,167.85,167.85,167.26,167.37,32934.0,161.9401,161.9401,161.3708,161.477,32934.0
2021-08-13 10:55:00,167.4,168.17,167.08,167.82,113980.0,161.5059,162.2488,161.1972,161.9111,113980.0
2021-08-13 11:00:00,167.85,169.0,167.84,168.46,34699.0,161.9401,163.0496,161.9304,162.5286,34699.0
2021-08-13 11:05:00,168.46,168.59,168.27,168.51,17015.0,162.5286,162.654,162.3453,162.5768,17015.0
2021-08-13 11:10:00,168.51,168.82,168.5,168.73,19308.0,162.5768,162.8759,162.5672,162.7891,19308.0
2021-08-13 11:15:00,168.72,168.8,168.42,168.5,14012.0,162.7794,162.8566,162.49,162.5672,14012.0
2021-08-13 11:20:00,168.45,168.72,168.42,168.49,64141.0,162.5189,162.7794,162.49,162.5575,64141.0
2021-08-13 11:25:00,168.5,169.06,168.47,168.99,76840.0,162.5672,163.1074,162.5382,163.0399,76840.0
2021-08-13 11:30:00,169.04,169.4,168.84,168.91,15747.0,163.0882,163.4355,162.8952,162.9627,15747.0
2021-08-13 11:35:00,168.84,169.12,168.61,169.12,95021.0,162.8952,163.1653,162.6733,163.1653,95021.0
2021-08-13 11:40:00,169.14,169.8,169.14,169.79,20438.0,163.1846,163.8214,163.1846,163.8117,20438.0
2021-08-13 11:45:00,169.74,169.91,169.52,169.59,11927.0,163.7635,163.9275,163.5513,163.6188,11927.0
2021-08-13 11:50:00,169.59,169.99,169.49,169.8,76058.0,163.6188,164.0047,163.5223,163.8214,76058.0
2021-08-13 11:55:00,169.8,169.8,169.54,169.54,7696.0,163.8214,163.8214,163.5705,163.5705,7696.0
2021-08-13 12:00:00,169.54,169.68,169.46,169.64,13699.0,163.5705,163.7056,163.4934,163.667,13699.0
2021-08-13 12:05:00,169.7,170.09,169.68,169.92,12770.0,163.7249,164.1012,163.7056,163.9372,12770.0
2021-08-13 12:10:00,169.92,170.3,169.86,170.2,12286.0,163.9372,164.3038,163.8793,164.2073,12286.0
2021-08-13 12:15:00,170.22,170.3,170.03,170.13,19862.0,164.2266,164.3038,164.0433,164.1398,19862.0
2021-08-13 12:20:00,170.13,170.16,169.98,169.98,9265.0,164.1398,164.1687,163.9951,163.9951,9265.0
2021-08-13 12:25:00,169.98,170.11,169.8,170.07,27101.0,163.9951,164.1205,163.8214,164.0819,27101.0
2021-08-13 12:30:00,170.02,170.16,169.97,170.04,8065.0,164.0336,164.1687,163.9854,164.0529,8065.0
2021-08-13 12:35:00,170.0,170.12,169.92,170.12,3480.0,164.0144,164.1301,163.9372,164.1301,3480.0
2021-08-13 12:40:00,170.13,170.33,170.05,170.31,12836.0,164.1398,164.3327,164.0626,164.3134,12836.0
2021-08-13 12:45:00,170.33,170.37,170.13,170.24,11406.0,164.3327,164.3713,164.1398,164.2459,11406.0
2021-08-13 12:50:00,170.12,170.66,170.09,170.64,5558.0,164.1301,164.6511,164.1012,164.6318,5558.0
2021-08-13 12:55:00,170.59,170.77,170.49,170.71,26725.0,164.5836,164.7572,164.4871,164.6994,26725.0
2021-08-13 13:00:00,170.66,170.82,170.6,170.64,11883.0,164.6511,164.8055,164.5932,164.6318,11883.0
2021-08-13 13:05:00,170.64,171.07,170.54,170.79,23510.0,164.6318,165.0467,164.5353,164.7765,23510.0
2021-08-13 13:10:00,170.81,170.87,170.66,170.84,11536.0,164.7958,164.8537,164.6511,164.8248,11536.0
2021-08-13 13:15:00,170.8,171.11,170.79,170.95,12898.0,164.7862,165.0853,164.7765,164.9309,12898.0
2021-08-13 13:20:00,170.95,171.03,170.67,170.69,25388.0,164.9309,165.0081,164.6608,164.6801,25388.0
2021-08-13 13:25:00,170.72,170.79,170.49,170.52,43951.0,164.709,164.7765,164.4871,164.516,43951.0
2021-08-13 13:30:00,170.53,170.61,170.31,170.31,25836.0,164.5257,164.6029,164.3134,164.3134,25836.0
2021-08-13 13:35:00,170.36,170.54,170.26,170.54,5666.0,164.3617,164.5353,164.2652,164.5353,5666.0
2021-08-13 13:40:00,170.55,170.82,170.48,170.82,31534.0,164.545,164.8055,164.4774,164.8055,31534.0
2021-08-13 13:45:00,170.83,170.94,170.76,170.83,7900.0,164.8151,164.9213,164.7476,164.8151,7900.0
2021-08-13 13:50:00,170.83,170.83,170.75,170.76,7160.0,164.8151,164.8151,164.7379,164.7476,7160.0
2021-08-13 13:55:00,170.78,170.81,170.74,170.78,16971.0,164.7669,164.7958,164.7283,164.7669,16971.0
2021-08-13 14:00:00,170.78,170.81,170.74,170.81,13253.0,164.7669,164.7958,164.7283,164.7958,13253.0
2021-08-13 14:05:00,170.8,170.81,170.75,170.81,14552.0,164.7862,164.7958,164.7379,164.7958,14552.0
2021-08-13 14:10:00,170.78,170.81,170.75,170.81,8938.0,164.7669,164.7958,164.7379,164.7958,8938.0
2021-08-13 14:15:00,170.79,170.81,170.46,170.6,11119.0,164.7765,164.7958,164.4582,164.5932,11119.0
2021-08-13 14:20:00,170.59,170.76,170.56,170.7,8899.0,164.5836,164.7476,164.5546,164.6897,8899.0
2021-08-13 14:25:00,170.69,171.08,170.67,171.08,38654.0,164.6801,165.0563,164.6608,165.0563,38654.0
2021-08-13 14:30:00,171.08,171.09,170.92,170.94,10929.0,165.0563,165.066,164.902,164.9213,10929.0
2021-08-13 14:35:00,170.94,171.37,170.94,171.3,32549.0,164.9213,165.3361,164.9213,165.2686,32549.0
2021-08-13 14:40:00,171.25,171.27,171.04,171.26,15037.0,165.2203,165.2396,165.0177,165.23,15037.0
2021-08-13 14:45:00,171.23,171.73,171.2,171.72,36991.0,165.201,165.6834,165.1721,165.6738,36991.0
2021-08-13 14:50:00,171.7,171.7,171.37,171.43,14584.0,165.6545,165.6545,165.3361,165.394,14584.0
2021-08-13 14:55:00,171.46,171.7,171.46,171.65,40167.0,165.4229,165.6545,165.4229,165.6063,40167.0
2021-08-13 15:00:00,171.67,171.68,171.34,171.43,37423.0,165.6256,165.6352,165.3072,165.394,37423.0
2021-08-13 15:05:00,171.4,171.43,171.23,171.37,13830.0,165.3651,165.394,165.201,165.3361,13830.0
2021-08-13 15:10:00,171.34,171.42,171.25,171.4,17760.0,165.3072,165.3844,165.2203,165.3651,17760.0
2021-08-13 15:15:00,171.39,171.59,171.39,171.59,16888.0,165.3554,165.5484,165.3554,165.5484,16888.0
2021-08-13 15:20:00,171.59,171.59,171.5,171.57,16438.0,165.5484,165.5484,165.4615,165.5291,16438.0
2021-08-13 15:25:00,171.59,171.68,171.48,171.52,25998.0,165.5484,165.6352,165.4422,165.4808,25998.0
2021-08-13 15:30:00,171.5,171.9,171.45,171.74,33735.0,165.4615,165.8475,165.4133,165.6931,33735.0
2021-08-13 15:35:00,171.74,172.0,171.58,171.61,35914.0,165.6931,165.9439,165.5387,165.5677,35914.0
2021-08-13 15:40:00,171.64,171.65,171.26,171.33,22881.0,165.5966,165.6063,165.23,165.2975,22881.0
2021-08-13 15:45:00,171.34,171.85,171.34,171.55,48288.0,165.3072,165.7992,165.3072,165.5098,48288.0
2021-08-13 15:50:00,171.56,171.63,171.34,171.53,75644.0,165.5194,165.587,165.3072,165.4905,75644.0
2021-08-13 15:55:00,171.46,171.67,171.34,171.4,147113.0,165.4229,165.6256,165.3072,165.3651,147113.0
2021-08-16 09:30:00,170.43,170.78,169.78,169.85,25416.0,164.4292,164.7669,163.8021,163.8696,25416.0
2021-08-16 09:35:00,169.91,170.08,169.27,169.75,5984.0,163.9275,164.0915,163.3101,163.7732,5984.0
2021-08-16 09:40:00,170.1,170.1,169.21,169.22,117531.0,164.1108,164.1108,163.2522,163.2618,117531.0
2021-08-16 09:45:00,169.29,169.32,168.41,168.41,17166.0,163.3293,163.3583,162.4803,162.4803,17166.0
2021-08-16 09:50:00,168.56,168.71,168.23,168.34,15927.0,162.6251,162.7698,162.3067,162.4128,15927.0
2021-08-16 09:55:00,168.27,168.86,167.85,168.77,49383.0,162.3453,162.9145,161.9401,162.8277,49383.0
2021-08-16 10:00:00,168.76,168.86,167.93,168.2,30912.0,162.818,162.9145,162.0172,162.2777,30912.0
2021-08-16 10:05:00,168.16,168.4,167.76,168.34,63213.0,162.2391,162.4707,161.8532,162.4128,63213.0
2021-08-16 10:10:00,168.36,168.73,168.06,168.25,17550.0,162.4321,162.7891,162.1427,162.326,17550.0
2021-08-16 10:15:00,168.19,168.2,167.9,168.03,10067.0,162.2681,162.2777,161.9883,162.1137,10067.0
2021-08-16 10:20:00,167.97,168.44,167.92,168.21,23187.0,162.0558,162.5093,162.0076,162.2874,23187.0
2021-08-16 10:25:00,168.2,168.26,167.91,168.09,20260.0,162.2777,162.3356,161.9979,162.1716,20260.0
2021-08-16 10:30:00,168.08,168.32,167.73,167.73,14061.0,162.162,162.3935,161.8243,161.8243,14061.0
2021-08-16 10:35:00,167.68,168.06,167.66,167.81,14958.0,161.776,162.1427,161.7567,161.9015,14958.0
2021-08-16 10:40:00,167.82,168.06,167.69,168.02,21710.0,161.9111,162.1427,161.7857,162.1041,21710.0
2021-08-16 10:45:00,168.06,168.41,167.9,168.34,7178.0,162.1427,162.4803,161.9883,162.4128,7178.0
2021-08-16 10:50:00,168.36,168.37,168.04,168.31,6661.0,162.4321,162.4417,162.1234,162.3839,6661.0
2021-08-16 10:55:00,168.31,168.36,168.08,168.18,9939.0,162.3839,162.4321,162.162,162.2584,9939.0
2021-08-16 11:00:00,168.2,168.7,168.2,168.42,7552.0,162.2777,162.7601,162.2777,162.49,7552.0
2021-08-16 11:05:00,168.34,168.58,168.25,168.47,16667.0,162.4128,162.6443,162.326,162.5382,16667.0
2021-08-16 11:10:00,168.5,168.52,168.23,168.27,5618.0,162.5672,162.5865,162.3067,162.3453,5618.0
2021-08-16 11:15:00,168.38,168.78,168.34,168.62,9656.0,162.4514,162.8373,162.4128,162.6829,9656.0
2021-08-16 11:20:00,168.64,168.98,168.64,168.84,24372.0,162.7022,163.0303,162.7022,162.8952,24372.0
2021-08-16 11:25:00,168.81,168.87,168.72,168.81,5756.0,162.8662,162.9241,162.7794,162.8662,5756.0
2021-08-16 11:30:00,168.78,168.94,168.78,168.9,10771.0,162.8373,162.9917,162.8373,162.9531,10771.0
2021-08-16 11:35:00,168.9,169.0,168.81,168.84,5259.0,162.9531,163.0496,162.8662,162.8952,5259.0
2021-08-16 11:40:00,168.87,168.96,168.68,168.69,5877.0,162.9241,163.011,162.7408,162.7505,5877.0
2021-08-16 11:45:00,168.65,168.7,168.55,168.62,5732.0,162.7119,162.7601,162.6154,162.6829,5732.0
2021-08-16 11:50:00,168.66,168.67,168.46,168.47,7601.0,162.7215,162.7312,162.5286,162.5382,7601.0
2021-08-16 11:55:00,168.43,168.47,168.34,168.4,4010.0,162.4996,162.5382,162.4128,162.4707,4010.0
2021-08-16 12:00:00,168.45,168.6,168.31,168.41,5217.0,162.5189,162.6636,162.3839,162.4803,5217.0
2021-08-16 12:05:00,168.44,168.44,168.23,168.39,5545.0,162.5093,162.5093,162.3067,162.461,5545.0
2021-08-16 12:10:00,168.38,168.52,168.3,168.3,4298.0,162.4514,162.5865,162.3742,162.3742,4298.0
2021-08-16 12:15:00,168.32,168.41,168.25,168.31,6212.0,162.3935,162.4803,162.326,162.3839,6212.0
2021-08-16 12:20:00,168.3,168.68,168.3,168.66,26061.0,162.3742,162.7408,162.3742,162.7215,26061.0
2021-08-16 12:25:00,168.67,168.72,168.55,168.71,5519.0,162.7312,162.7794,162.6154,162.7698,5519.0
2021-08-16 12:30:00,168.65,168.65,168.47,168.52,3922.0,162.7119,162.7119,162.5382,162.5865,3922.0
2021-08-16 12:35:00,168.47,168.59,168.29,168.34,6751.0,162.5382,162.654,162.3646,162.4128,6751.0
2021-08-16 12:40:00,168.31,168.39,168.24,168.3,3731.0,162.3839,162.461,162.3163,162.3742,3731.0
2021-08-16 12:45:00,168.4,168.44,168.26,168.34,2635.0,162.4707,162.5093,162.3356,162.4128,2635.0
2021-08-16 12:50:00,168.38,168.54,168.37,168.5,4360.0,162.4514,162.6058,162.4417,162.5672,4360.0
2021-08-16 12:55:00,168.46,168.49,168.39,168.42,3590.0,162.5286,162.5575,162.461,162.49,3590.0
2021-08-16 13:00:00,168.41,168.54,168.39,168.47,6491.0,162.4803,162.6058,162.461,162.5382,6491.0
2021-08-16 13:05:00,168.49,168.71,168.49,168.66,42817.0,162.5575,162.7698,162.5575,162.7215,42817.0
2021-08-16 13:10:00,168.63,168.66,168.39,168.41,17821.0,162.6926,162.7215,162.461,162.4803,17821.0
2021-08-16 13:15:00,168.47,168.87,168.43,168.82,10231.0,162.5382,162.9241,162.4996,162.8759,10231.0
2021-08-16 13:20:00,168.86,168.86,168.72,168.81,3102.0,162.9145,162.9145,162.7794,162.8662,3102.0
2021-08-16 13:25:00,168.79,168.88,168.72,168.8,6164.0,162.847,162.9338,162.7794,162.8566,6164.0
2021-08-16 13:30:00,168.81,169.1,168.8,169.08,13122.0,162.8662,163.146,162.8566,163.1267,13122.0
2021-08-16 13:35:00,169.06,169.16,169.0,169.0,3963.0,163.1074,163.2039,163.0496,163.0496,3963.0
2021-08-16 13:40:00,169.02,169.05,168.85,168.9,5468.0,163.0689,163.0978,162.9048,162.9531,5468.0
2021-08-16 13:45:00,168.92,168.93,168.57,168.58,6330.0,162.9724,162.982,162.6347,162.6443,6330.0
2021-08-16 13:50:00,168.56,168.64,168.4,168.4,6555.0,162.6251,162.7022,162.4707,162.4707,6555.0
2021-08-16 13:55:00,168.44,168.45,168.15,168.15,5769.0,162.5093,162.5189,162.2295,162.2295,5769.0
2021-08-16 14:00:00,168.14,168.27,168.13,168.15,7120.0,162.2198,162.3453,162.2102,162.2295,7120.0
2021-08-16 14:05:00,168.15,168.16,168.02,168.09,10449.0,162.2295,162.2391,162.1041,162.1716,10449.0
2021-08-16 14:10:00,168.12,168.17,168.08,168.12,5382.0,162.2005,162.2488,162.162,162.2005,5382.0
2021-08-16 14:15:00,168.1,168.1,168.01,168.03,4467.0,162.1812,162.1812,162.0944,162.1137,4467.0
2021-08-16 14:20:00,168.03,168.16,167.98,168.13,41900.0,162.1137,162.2391,162.0655,162.2102,41900.0
2021-08-16 14:25:00,168.13,168.17,168.04,168.08,1800.0,162.2102,162.2488,162.1234,162.162,1800.0
2021-08-16 14:30:00,168.12,168.15,168.01,168.11,5895.0,162.2005,162.2295,162.0944,162.1909,5895.0
2021-08-16 14:35:00,168.06,168.36,168.0,168.21,6549.0,162.1427,162.4321,162.0848,162.2874,6549.0
2021-08-16 14:40:00,168.27,168.28,168.07,168.12,3853.0,162.3453,162.3549,162.1523,162.2005,3853.0
2021-08-16 14:45:00,168.09,168.38,168.09,168.31,7184.0,162.1716,162.4514,162.1716,162.3839,7184.0
2021-08-16 14:50:00,168.34,168.44,168.29,168.4,5661.0,162.4128,162.5093,162.3646,162.4707,5661.0
2021-08-16 14:55:00,168.4,168.49,168.32,168.32,5002.0,162.4707,162.5575,162.3935,162.3935,5002.0
2021-08-16 15:00:00,168.3,168.53,168.3,168.53,7929.0,162.3742,162.5961,162.3742,162.5961,7929.0
2021-08-16 15:05:00,168.52,168.55,168.47,168.47,5550.0,162.5865,162.6154,162.5382,162.5382,5550.0
2021-08-16 15:10:00,168.5,168.53,168.4,168.46,11228.0,162.5672,162.5961,162.4707,162.5286,11228.0
2021-08-16 15:15:00,168.42,168.47,168.35,168.43,18327.0,162.49,162.5382,162.4224,162.4996,18327.0
2021-08-16 15:20:00,168.44,168.51,168.17,168.22,57066.0,162.5093,162.5768,162.2488,162.297,57066.0
2021-08-16 15:25:00,168.19,168.32,168.17,168.25,22273.0,162.2681,162.3935,162.2488,162.326,22273.0
2021-08-16 15:30:00,168.26,168.26,168.02,168.13,38263.0,162.3356,162.3356,162.1041,162.2102,38263.0
2021-08-16 15:35:00,168.13,168.17,167.87,167.88,38013.0,162.2102,162.2488,161.9593,161.969,38013.0
2021-08-16 15:40:00,167.87,167.87,167.56,167.59,28873.0,161.9593,161.9593,161.6603,161.6892,28873.0
2021-08-16 15:45:00,167.61,167.63,167.46,167.47,43756.0,161.7085,161.7278,161.5638,161.5734,43756.0
2021-08-16 15:50:00,167.49,167.89,167.41,167.88,87155.0,161.5927,161.9786,161.5155,161.969,87155.0
2021-08-16 15:55:00,167.87,168.16,167.82,168.14,162598.0,161.9593,162.2391,161.9111,162.2198,162598.0
2021-08-17 09:30:00,166.84,167.63,166.76,167.54,37937.0,160.9656,161.7278,160.8884,161.641,37937.0
2021-08-17 09:35:00,167.57,168.0,167.44,168.0,19481.0,161.6699,162.0848,161.5445,162.0848,19481.0
2021-08-17 09:40:00,168.07,168.3,167.79,168.03,31000.0,162.1523,162.3742,161.8822,162.1137,31000.0
2021-08-17 09:45:00,168.02,168.12,167.69,167.78,26441.0,162.1041,162.2005,161.7857,161.8725,26441.0
2021-08-17 09:50:00,167.73,167.75,167.32,167.44,18755.0,161.8243,161.8436,161.4287,161.5445,18755.0
2021-08-17 09:55:00,167.45,167.47,167.11,167.15,40999.0,161.5541,161.5734,161.2261,161.2647,40999.0
2021-08-17 10:00:00,167.0,167.58,167.0,167.47,14914.0,161.12,161.6796,161.12,161.5734,14914.0
2021-08-17 10:05:00,167.44,168.27,167.39,167.92,45251.0,161.5445,162.3453,161.4962,162.0076,45251.0
2021-08-17 10:10:00,167.97,168.67,167.91,168.62,50701.0,162.0558,162.7312,161.9979,162.6829,50701.0
2021-08-17 10:15:00,168.51,168.54,167.78,167.78,105509.0,162.5768,162.6058,161.8725,161.8725,105509.0
2021-08-17 10:20:00,167.78,168.11,167.57,168.05,120379.0,161.8725,162.1909,161.6699,162.133,120379.0
2021-08-17 10:25:00,168.05,168.28,167.81,168.27,12651.0,162.133,162.3549,161.9015,162.3453,12651.0
2021-08-17 10:30:00,168.27,168.36,167.85,167.92,10307.0,162.3453,162.4321,161.9401,162.0076,10307.0
2021-08-17 10:35:00,168.02,168.13,167.81,167.83,16936.0,162.1041,162.2102,161.9015,161.9208,16936.0
2021-08-17 10:40:00,167.81,168.04,167.8,167.91,8780.0,161.9015,162.1234,161.8918,161.9979,8780.0
2021-08-17 10:45:00,168.01,168.12,167.68,168.12,24422.0,162.0944,162.2005,161.776,162.2005,24422.0
2021-08-17 10:50:00,167.91,167.97,167.78,167.88,6641.0,161.9979,162.0558,161.8725,161.969,6641.0
2021-08-17 10:55:00,167.83,167.85,167.19,167.26,10372.0,161.9208,161.9401,161.3033,161.3708,10372.0
2021-08-17 11:00:00,167.22,167.33,167.11,167.21,7815.0,161.3322,161.4384,161.2261,161.3226,7815.0
2021-08-17 11:05:00,167.2,167.26,167.06,167.22,11022.0,161.3129,161.3708,161.1779,161.3322,11022.0
2021-08-17 11:10:00,167.25,167.3,166.98,167.3,7043.0,161.3612,161.4094,161.1007,161.4094,7043.0
2021-08-17 11:15:00,167.31,167.74,167.13,167.71,27328.0,161.4191,161.8339,161.2454,161.805,27328.0
2021-08-17 11:20:00,167.65,168.05,167.61,167.87,229323.0,161.7471,162.133,161.7085,161.9593,229323.0
2021-08-17 11:25:00,167.83,167.83,167.42,167.71,32103.0,161.9208,161.9208,161.5252,161.805,32103.0
2021-08-17 11:30:00,167.6,167.73,167.5,167.72,7566.0,161.6989,161.8243,161.6024,161.8146,7566.0
2021-08-17 11:35:00,167.72,167.73,167.33,167.36,6897.0,161.8146,161.8243,161.4384,161.4673,6897.0
2021-08-17 11:40:00,167.35,167.38,166.97,167.23,26106.0,161.4577,161.4866,161.091,161.3419,26106.0
2021-08-17 11:45:00,167.28,167.65,167.24,167.65,4691.0,161.3901,161.7471,161.3515,161.7471,4691.0
2021-08-17 11:50:00,167.68,167.71,167.36,167.54,8346.0,161.776,161.805,161.4673,161.641,8346.0
2021-08-17 11:55:00,167.4,167.52,167.26,167.47,7556.0,161.5059,161.6217,161.3708,161.5734,7556.0
2021-08-17 12:00:00,167.41,167.62,167.41,167.58,10006.0,161.5155,161.7181,161.5155,161.6796,10006.0
2021-08-17 12:05:00,167.57,167.63,167.4,167.49,29223.0,161.6699,161.7278,161.5059,161.5927,29223.0
2021-08-17 12:10:00,167.45,167.65,167.44,167.65,7190.0,161.5541,161.7471,161.5445,161.7471,7190.0
2021-08-17 12:15:00,167.62,167.7,167.58,167.66,4601.0,161.7181,161.7953,161.6796,161.7567,4601.0
2021-08-17 12:20:00,167.72,168.08,167.7,168.08,12011.0,161.8146,162.162,161.7953,162.162,12011.0
2021-08-17 12:25:00,168.08,168.19,168.01,168.04,17716.0,162.162,162.2681,162.0944,162.1234,17716.0
2021-08-17 12:30:00,168.02,168.02,167.66,167.76,15619.0,162.1041,162.1041,161.7567,161.8532,15619.0
2021-08-17 12:35:00,167.67,167.72,167.36,167.47,8314.0,161.7664,161.8146,161.4673,161.5734,8314.0
2021-08-17 12:40:00,167.41,167.42,167.23,167.34,13285.0,161.5155,161.5252,161.3419,161.448,13285.0
2021-08-17 12:45:00,167.38,167.38,167.06,167.08,4618.0,161.4866,161.4866,161.1779,161.1972,4618.0
2021-08-17 12:50:00,167.03,167.14,166.88,166.92,6619.0,161.1489,161.255,161.0042,161.0428,6619.0
2021-08-17 12:55:00,166.93,167.02,166.78,166.9,7556.0,161.0524,161.1393,160.9077,161.0235,7556.0
2021-08-17 13:00:00,166.9,167.13,166.74,166.78,9242.0,161.0235,161.2454,160.8691,160.9077,9242.0
2021-08-17 13:05:00,166.78,167.02,166.67,167.02,10237.0,160.9077,161.1393,160.8016,161.1393,10237.0
2021-08-17 13:10:00,166.96,167.32,166.94,167.32,172419.0,161.0814,161.4287,161.0621,161.4287,172419.0
2021-08-17 13:15:00,167.4,167.59,167.2,167.28,15670.0,161.5059,161.6892,161.3129,161.3901,15670.0
2021-08-17 13:20:00,167.28,167.33,167.16,167.29,3876.0,161.3901,161.4384,161.2743,161.3998,3876.0
2021-08-17 13:25:00,167.28,167.47,167.27,167.47,2871.0,161.3901,161.5734,161.3805,161.5734,2871.0
2021-08-17 13:30:00,167.47,167.48,167.37,167.44,8082.0,161.5734,161.5831,161.477,161.5445,8082.0
2021-08-17 13:35:00,167.44,167.44,167.04,167.07,7852.0,161.5445,161.5445,161.1586,161.1875,7852.0
2021-08-17 13:40:00,167.09,167.13,166.92,166.97,38116.0,161.2068,161.2454,161.0428,161.091,38116.0
2021-08-17 13:45:00,167.03,167.05,166.85,166.97,154704.0,161.1489,161.1682,160.9753,161.091,154704.0
2021-08-17 13:50:00,167.03,167.32,166.96,167.21,7939.0,161.1489,161.4287,161.0814,161.3226,7939.0
2021-08-17 13:55:00,167.22,167.39,167.16,167.24,8004.0,161.3322,161.4962,161.2743,161.3515,8004.0
2021-08-17 14:00:00,167.22,167.43,167.22,167.35,19294.0,161.3322,161.5348,161.3322,161.4577,19294.0
2021-08-17 14:05:00,167.33,167.45,167.24,167.45,31526.0,161.4384,161.5541,161.3515,161.5541,31526.0
2021-08-17 14:10:00,167.47,167.51,167.25,167.3,17253.0,161.5734,161.612,161.3612,161.4094,17253.0
2021-08-17 14:15:00,167.29,167.37,167.25,167.27,22505.0,161.3998,161.477,161.3612,161.3805,22505.0
2021-08-17 14:20:00,167.26,167.26,167.05,167.16,10466.0,161.3708,161.3708,161.1682,161.2743,10466.0
2021-08-17 14:25:00,167.12,167.28,167.07,167.14,6669.0,161.2358,161.3901,161.1875,161.255,6669.0
2021-08-17 14:30:00,167.15,167.39,167.08,167.34,6692.0,161.2647,161.4962,161.1972,161.448,6692.0
2021-08-17 14:35:00,167.3,167.3,167.1,167.22,6532.0,161.4094,161.4094,161.2165,161.3322,6532.0
2021-08-17 14:40:00,167.21,167.37,167.18,167.35,5015.0,161.3226,161.477,161.2936,161.4577,5015.0
2021-08-17 14:45:00,167.34,167.52,167.22,167.22,32737.0,161.448,161.6217,161.3322,161.3322,32737.0
2021-08-17 14:50:00,167.22,167.48,167.17,167.2,56701.0,161.3322,161.5831,161.284,161.3129,56701.0
2021-08-17 14:55:00,167.19,167.32,167.02,167.07,60892.0,161.3033,161.4287,161.1393,161.1875,60892.0
2021-08-17 15:00:00,167.08,167.09,166.85,167.06,26151.0,161.1972,161.2068,160.9753,161.1779,26151.0
2021-08-17 15:05:00,167.09,167.14,166.9,167.05,14141.0,161.2068,161.255,161.0235,161.1682,14141.0
2021-08-17 15:10:00,167.04,167.08,166.85,166.85,15330.0,161.1586,161.1972,160.9753,160.9753,15330.0
2021-08-17 15:15:00,166.83,166.99,166.82,166.91,11527.0,160.956,161.1103,160.9463,161.0331,11527.0
2021-08-17 15:20:00,166.91,167.06,166.89,167.02,117003.0,161.0331,161.1779,161.0139,161.1393,117003.0
2021-08-17 15:25:00,167.02,167.08,166.9,166.95,21151.0,161.1393,161.1972,161.0235,161.0717,21151.0
2021-08-17 15:30:00,167.0,167.14,166.97,166.97,23108.0,161.12,161.255,161.091,161.091,23108.0
2021-08-17 15:35:00,166.96,167.12,166.88,166.89,37913.0,161.0814,161.2358,161.0042,161.0139,37913.0
2021-08-17 15:40:00,166.88,167.08,166.85,166.97,20886.0,161.0042,161.1972,160.9753,161.091,20886.0
2021-08-17 15:45:00,166.96,167.05,166.93,166.99,39710.0,161.0814,161.1682,161.0524,161.1103,39710.0
2021-08-17 15:50:00,166.99,167.26,166.99,167.07,106906.0,161.1103,161.3708,161.1103,161.1875,106906.0
2021-08-17 15:55:00,167.08,167.35,167.01,167.24,88307.0,161.1972,161.4577,161.1296,161.3515,88307.0
2021-08-18 09:30:00,166.81,166.83,165.83,165.96,28624.0,160.9367,160.956,159.9912,160.1166,28624.0
2021-08-18 09:35:00,165.83,166.91,165.82,166.91,11302.0,159.9912,161.0331,159.9815,161.0331,11302.0
2021-08-18 09:40:00,167.03,167.05,166.64,167.03,6213.0,161.1489,161.1682,160.7727,161.1489,6213.0
2021-08-18 09:45:00,167.08,167.08,166.83,166.85,4761.0,161.1972,161.1972,160.956,160.9753,4761.0
2021-08-18 09:50:00,166.82,166.94,166.18,166.78,61788.0,160.9463,161.0621,160.3289,160.9077,61788.0
2021-08-18 09:55:00,166.65,167.11,166.64,167.1,5702.0,160.7823,161.2261,160.7727,161.2165,5702.0
2021-08-18 10:00:00,167.15,167.15,166.67,166.84,6901.0,161.2647,161.2647,160.8016,160.9656,6901.0
2021-08-18 10:05:00,166.76,166.97,166.55,166.62,8193.0,160.8884,161.091,160.6858,160.7534,8193.0
2021-08-18 10:10:00,166.66,166.79,166.4,166.64,13698.0,160.792,160.9174,160.5411,160.7727,13698.0
2021-08-18 10:15:00,166.64,166.74,166.38,166.68,23400.0,160.7727,160.8691,160.5218,160.8112,23400.0
2021-08-18 10:20:00,166.59,166.77,166.4,166.65,8837.0,160.7244,160.8981,160.5411,160.7823,8837.0
2021-08-18 10:25:00,166.71,166.75,166.51,166.62,10433.0,160.8402,160.8788,160.6472,160.7534,10433.0
2021-08-18 10:30:00,166.57,167.02,166.57,167.02,11171.0,160.7051,161.1393,160.7051,161.1393,11171.0
2021-08-18 10:35:00,167.08,167.17,166.85,166.96,11784.0,161.1972,161.284,160.9753,161.0814,11784.0
2021-08-18 10:40:00,166.94,166.95,166.78,166.81,53478.0,161.0621,161.0717,160.9077,160.9367,53478.0
2021-08-18 10:45:00,166.81,167.09,166.71,167.07,42076.0,160.9367,161.2068,160.8402,161.1875,42076.0
2021-08-18 10:50:00,166.98,167.58,166.91,167.27,30994.0,161.1007,161.6796,161.0331,161.3805,30994.0
2021-08-18 10:55:00,167.31,167.36,167.1,167.22,32970.0,161.4191,161.4673,161.2165,161.3322,32970.0
2021-08-18 11:00:00,167.2,167.27,167.01,167.2,12902.0,161.3129,161.3805,161.1296,161.3129,12902.0
2021-08-18 11:05:00,167.26,167.26,166.78,166.82,12478.0,161.3708,161.3708,160.9077,160.9463,12478.0
2021-08-18 11:10:00,166.86,166.97,166.7,166.81,9043.0,160.9849,161.091,160.8305,160.9367,9043.0
2021-08-18 11:15:00,166.7,166.94,166.62,166.84,5894.0,160.8305,161.0621,160.7534,160.9656,5894.0
2021-08-18 11:20:00,166.86,166.97,166.76,166.91,5756.0,160.9849,161.091,160.8884,161.0331,5756.0
2021-08-18 11:25:00,166.93,166.93,166.8,166.88,4659.0,161.0524,161.0524,160.927,161.0042,4659.0
2021-08-18 11:30:00,166.92,166.93,166.65,166.7,8464.0,161.0428,161.0524,160.7823,160.8305,8464.0
2021-08-18 11:35:00,166.66,166.73,166.49,166.65,8340.0,160.792,160.8595,160.6279,160.7823,8340.0
2021-08-18 11:40:00,166.64,166.84,166.6,166.78,7080.0,160.7727,160.9656,160.7341,160.9077,7080.0
2021-08-18 11:45:00,166.8,166.95,166.73,166.79,16423.0,160.927,161.0717,160.8595,160.9174,16423.0
2021-08-18 11:50:00,166.83,167.12,166.83,167.0,11230.0,160.956,161.2358,160.956,161.12,11230.0
2021-08-18 11:55:00,166.91,167.06,166.8,166.99,7694.0,161.0331,161.1779,160.927,161.1103,7694.0
2021-08-18 12:00:00,166.99,167.15,166.98,167.08,3622.0,161.1103,161.2647,161.1007,161.1972,3622.0
2021-08-18 12:05:00,167.03,167.31,167.03,167.13,24248.0,161.1489,161.4191,161.1489,161.2454,24248.0
2021-08-18 12:10:00,167.1,167.23,166.95,166.95,26287.0,161.2165,161.3419,161.0717,161.0717,26287.0
2021-08-18 12:15:00,166.96,167.05,166.89,166.89,6703.0,161.0814,161.1682,161.0139,161.0139,6703.0
2021-08-18 12:20:00,166.89,167.0,166.75,166.84,5497.0,161.0139,161.12,160.8788,160.9656,5497.0
2021-08-18 12:25:00,166.77,166.89,166.64,166.64,8385.0,160.8981,161.0139,160.7727,160.7727,8385.0
2021-08-18 12:30:00,166.68,166.98,166.6,166.83,106243.0,160.8112,161.1007,160.7341,160.956,106243.0
2021-08-18 12:35:00,166.8,166.85,166.75,166.84,9265.0,160.927,160.9753,160.8788,160.9656,9265.0
2021-08-18 12:40:00,166.84,166.92,166.69,166.76,8751.0,160.9656,161.0428,160.8209,160.8884,8751.0
2021-08-18 12:45:00,166.79,166.81,166.63,166.64,9010.0,160.9174,160.9367,160.763,160.7727,9010.0
2021-08-18 12:50:00,166.64,166.78,166.63,166.74,4301.0,160.7727,160.9077,160.763,160.8691,4301.0
2021-08-18 12:55:00,166.74,166.89,166.74,166.8,5499.0,160.8691,161.0139,160.8691,160.927,5499.0
2021-08-18 13:00:00,166.83,166.95,166.82,166.94,6036.0,160.956,161.0717,160.9463,161.0621,6036.0
2021-08-18 13:05:00,166.98,167.13,166.94,167.09,11465.0,161.1007,161.2454,161.0621,161.2068,11465.0
2021-08-18 13:10:00,167.1,167.56,167.06,167.56,32836.0,161.2165,161.6603,161.1779,161.6603,32836.0
2021-08-18 13:15:00,167.54,168.14,167.54,168.14,13880.0,161.641,162.2198,161.641,162.2198,13880.0
2021-08-18 13:20:00,168.16,168.65,168.16,168.62,12840.0,162.2391,162.7119,162.2391,162.6829,12840.0
2021-08-18 13:25:00,168.62,168.86,167.88,168.38,150493.0,162.6829,162.9145,161.969,162.4514,150493.0
2021-08-18 13:30:00,168.44,168.47,168.1,168.12,11096.0,162.5093,162.5382,162.1812,162.2005,11096.0
2021-08-18 13:35:00,168.07,168.16,167.82,168.1,9309.0,162.1523,162.2391,161.9111,162.1812,9309.0
2021-08-18 13:40:00,168.05,168.1,167.88,167.95,11105.0,162.133,162.1812,161.969,162.0365,11105.0
2021-08-18 13:45:00,167.91,168.02,167.85,167.92,6085.0,161.9979,162.1041,161.9401,162.0076,6085.0
2021-08-18 13:50:00,167.87,168.14,167.86,168.06,6813.0,161.9593,162.2198,161.9497,162.1427,6813.0
2021-08-18 13:55:00,168.06,168.1,167.9,167.9,10328.0,162.1427,162.1812,161.9883,161.9883,10328.0
2021-08-18 14:00:00,167.92,168.17,167.91,168.1,34566.0,162.0076,162.2488,161.9979,162.1812,34566.0
2021-08-18 14:05:00,168.06,168.13,167.71,167.78,69097.0,162.1427,162.2102,161.805,161.8725,69097.0
2021-08-18 14:10:00,167.81,168.02,167.29,167.35,37824.0,161.9015,162.1041,161.3998,161.4577,37824.0
2021-08-18 14:15:00,167.33,167.43,167.06,167.43,31527.0,161.4384,161.5348,161.1779,161.5348,31527.0
2021-08-18 14:20:00,167.43,167.51,167.25,167.37,15085.0,161.5348,161.612,161.3612,161.477,15085.0
2021-08-18 14:25:00,167.37,167.68,167.32,167.6,21179.0,161.477,161.776,161.4287,161.6989,21179.0
2021-08-18 14:30:00,167.7,167.8,167.52,167.68,14855.0,161.7953,161.8918,161.6217,161.776,14855.0
2021-08-18 14:35:00,167.68,168.0,167.64,167.97,55886.0,161.776,162.0848,161.7374,162.0558,55886.0
2021-08-18 14:40:00,167.97,168.03,167.61,167.69,43724.0,162.0558,162.1137,161.7085,161.7857,43724.0
2021-08-18 14:45:00,167.7,167.71,167.54,167.68,11868.0,161.7953,161.805,161.641,161.776,11868.0
2021-08-18 14:50:00,167.65,167.74,167.6,167.67,18081.0,161.7471,161.8339,161.6989,161.7664,18081.0
2021-08-18 14:55:00,167.63,167.85,167.63,167.67,12842.0,161.7278,161.9401,161.7278,161.7664,12842.0
2021-08-18 15:00:00,167.67,167.67,167.22,167.36,23668.0,161.7664,161.7664,161.3322,161.4673,23668.0
2021-08-18 15:05:00,167.36,167.36,167.19,167.27,27542.0,161.4673,161.4673,161.3033,161.3805,27542.0
2021-08-18 15:10:00,167.26,167.41,167.23,167.39,21938.0,161.3708,161.5155,161.3419,161.4962,21938.0
2021-08-18 15:15:00,167.43,167.53,167.37,167.52,13665.0,161.5348,161.6313,161.477,161.6217,13665.0
2021-08-18 15:20:00,167.56,167.63,167.46,167.54,11497.0,161.6603,161.7278,161.5638,161.641,11497.0
2021-08-18 15:25:00,167.57,167.65,167.32,167.4,12295.0,161.6699,161.7471,161.4287,161.5059,12295.0
2021-08-18 15:30:00,167.33,167.46,167.22,167.22,15731.0,161.4384,161.5638,161.3322,161.3322,15731.0
2021-08-18 15:35:00,167.18,167.47,167.16,167.4,27250.0,161.2936,161.5734,161.2743,161.5059,27250.0
2021-08-18 15:40:00,167.43,167.58,167.4,167.48,31350.0,161.5348,161.6796,161.5059,161.5831,31350.0
2021-08-18 15:45:00,167.48,167.56,166.99,166.99,44192.0,161.5831,161.6603,161.1103,161.1103,44192.0
2021-08-18 15:50:00,166.96,167.06,166.84,166.89,56050.0,161.0814,161.1779,160.9656,161.0139,56050.0
2021-08-18 15:55:00,166.91,166.91,166.2,166.37,127047.0,161.0331,161.0331,160.3481,160.5122,127047.0
2021-08-19 09:30:00,165.0,165.67,164.62,165.52,94388.0,159.1904,159.8368,158.8238,159.6921,94388.0
2021-08-19 09:35:00,165.82,165.91,165.16,165.49,10233.0,159.9815,160.0684,159.3448,159.6631,10233.0
2021-08-19 09:40:00,165.73,165.79,165.25,165.68,7558.0,159.8947,159.9526,159.4316,159.8465,7558.0
2021-08-19 09:45:00,165.69,166.11,165.34,165.42,16198.0,159.8561,160.2613,159.5184,159.5956,16198.0
2021-08-19 09:50:00,165.47,165.91,165.47,165.68,11841.0,159.6439,160.0684,159.6439,159.8465,11841.0
2021-08-19 09:55:00,165.75,165.86,165.33,165.53,35134.0,159.914,160.0201,159.5088,159.7017,35134.0
2021-08-19 10:00:00,165.66,166.19,165.62,165.93,12208.0,159.8272,160.3385,159.7886,160.0877,12208.0
2021-08-19 10:05:00,166.0,166.05,165.6,165.68,8722.0,160.1552,160.2034,159.7693,159.8465,8722.0
2021-08-19 10:10:00,165.64,165.72,165.06,165.28,80695.0,159.8079,159.885,159.2483,159.4605,80695.0
2021-08-19 10:15:00,165.3,165.3,164.76,165.09,13451.0,159.4798,159.4798,158.9588,159.2772,13451.0
2021-08-19 10:20:00,165.23,165.23,164.65,164.66,20988.0,159.4123,159.4123,158.8527,158.8624,20988.0
2021-08-19 10:25:00,164.64,164.86,164.5,164.57,19672.0,158.8431,159.0553,158.708,158.7755,19672.0
2021-08-19 10:30:00,164.5,164.6,163.91,164.0,89918.0,158.708,158.8045,158.1388,158.2256,89918.0
2021-08-19 10:35:00,164.06,164.06,163.16,163.25,40840.0,158.2835,158.2835,157.4152,157.502,40840.0
2021-08-19 10:40:00,163.27,163.45,162.91,163.14,24047.0,157.5213,157.695,157.174,157.3959,24047.0
2021-08-19 10:45:00,163.11,163.44,163.02,163.13,41814.0,157.3669,157.6853,157.2801,157.3862,41814.0
2021-08-19 10:50:00,163.1,163.46,163.01,163.42,43710.0,157.3573,157.7046,157.2705,157.666,43710.0
2021-08-19 10:55:00,163.42,163.91,163.39,163.77,19509.0,157.666,158.1388,157.6371,158.0037,19509.0
2021-08-19 11:00:00,163.8,163.8,163.34,163.42,12804.0,158.0327,158.0327,157.5888,157.666,12804.0
2021-08-19 11:05:00,163.39,163.49,163.33,163.34,7702.0,157.6371,157.7336,157.5792,157.5888,7702.0
2021-08-19 11:10:00,163.33,163.42,163.21,163.37,13849.0,157.5792,157.666,157.4634,157.6178,13849.0
2021-08-19 11:15:00,163.37,163.38,163.0,163.27,12829.0,157.6178,157.6274,157.2608,157.5213,12829.0
2021-08-19 11:20:00,163.29,163.33,163.09,163.14,8763.0,157.5406,157.5792,157.3476,157.3959,8763.0
2021-08-19 11:25:00,163.11,163.12,162.9,162.95,14515.0,157.3669,157.3766,157.1643,157.2126,14515.0
2021-08-19 11:30:00,163.0,163.81,162.99,163.68,11599.0,157.2608,158.0423,157.2512,157.9169,11599.0
2021-08-19 11:35:00,163.62,163.78,163.32,163.45,18023.0,157.859,158.0134,157.5696,157.695,18023.0
2021-08-19 11:40:00,163.38,164.09,163.32,164.03,44019.0,157.6274,158.3124,157.5696,158.2546,44019.0
2021-08-19 11:45:00,164.1,164.46,163.83,164.02,14873.0,158.3221,158.6694,158.0616,158.2449,14873.0
2021-08-19 11:50:00,164.1,164.16,163.57,163.57,68761.0,158.3221,158.38,157.8107,157.8107,68761.0
2021-08-19 11:55:00,163.61,163.72,163.38,163.52,15080.0,157.8493,157.9555,157.6274,157.7625,15080.0
2021-08-19 12:00:00,163.56,163.64,163.43,163.6,8297.0,157.8011,157.8783,157.6757,157.8397,8297.0
2021-08-19 12:05:00,163.57,163.57,163.13,163.19,13318.0,157.8107,157.8107,157.3862,157.4441,13318.0
2021-08-19 12:10:00,163.21,163.6,163.21,163.43,24784.0,157.4634,157.8397,157.4634,157.6757,24784.0
2021-08-19 12:15:00,163.4,163.4,163.16,163.22,8738.0,157.6467,157.6467,157.4152,157.4731,8738.0
2021-08-19 12:20:00,163.17,163.27,163.1,163.16,13143.0,157.4248,157.5213,157.3573,157.4152,13143.0
2021-08-19 12:25:00,163.18,163.44,163.11,163.35,17527.0,157.4345,157.6853,157.3669,157.5985,17527.0
2021-08-19 12:30:00,163.4,163.55,163.32,163.52,6162.0,157.6467,157.7915,157.5696,157.7625,6162.0
2021-08-19 12:35:00,163.52,163.52,163.36,163.41,30033.0,157.7625,157.7625,157.6081,157.6564,30033.0
2021-08-19 12:40:00,163.44,163.9,163.4,163.63,30104.0,157.6853,158.1291,157.6467,157.8686,30104.0
2021-08-19 12:45:00,163.69,163.81,163.68,163.81,4501.0,157.9265,158.0423,157.9169,158.0423,4501.0
2021-08-19 12:50:00,163.83,163.89,163.71,163.87,7467.0,158.0616,158.1195,157.9458,158.1002,7467.0
2021-08-19 12:55:00,163.87,163.9,163.6,163.81,12136.0,158.1002,158.1291,157.8397,158.0423,12136.0
2021-08-19 13:00:00,163.85,163.91,163.61,163.61,6925.0,158.0809,158.1388,157.8493,157.8493,6925.0
2021-08-19 13:05:00,163.61,163.67,163.21,163.21,12653.0,157.8493,157.9072,157.4634,157.4634,12653.0
2021-08-19 13:10:00,163.22,163.43,163.2,163.37,66668.0,157.4731,157.6757,157.4538,157.6178,66668.0
2021-08-19 13:15:00,163.32,163.37,163.16,163.33,8630.0,157.5696,157.6178,157.4152,157.5792,8630.0
2021-08-19 13:20:00,163.36,163.36,163.2,163.2,4677.0,157.6081,157.6081,157.4538,157.4538,4677.0
2021-08-19 13:25:00,163.3,163.44,163.23,163.31,7010.0,157.5503,157.6853,157.4827,157.5599,7010.0
2021-08-19 13:30:00,163.36,165.07,163.33,164.81,66199.0,157.6081,159.2579,157.5792,159.0071,66199.0
2021-08-19 13:35:00,164.78,165.05,164.66,164.86,62101.0,158.9781,159.2386,158.8624,159.0553,62101.0
2021-08-19 13:40:00,164.82,164.92,164.25,164.33,11285.0,159.0167,159.1132,158.4668,158.544,11285.0
2021-08-19 13:45:00,164.34,164.48,163.72,163.9,11222.0,158.5536,158.6887,157.9555,158.1291,11222.0
2021-08-19 13:50:00,163.85,164.05,163.8,164.04,15242.0,158.0809,158.2738,158.0327,158.2642,15242.0
2021-08-19 13:55:00,164.02,164.02,163.54,163.55,13669.0,158.2449,158.2449,157.7818,157.7915,13669.0
2021-08-19 14:00:00,163.55,163.83,163.39,163.56,14522.0,157.7915,158.0616,157.6371,157.8011,14522.0
2021-08-19 14:05:00,163.53,163.85,163.41,163.77,16777.0,157.7722,158.0809,157.6564,158.0037,16777.0
2021-08-19 14:10:00,163.72,163.93,163.55,163.87,67636.0,157.9555,158.1581,157.7915,158.1002,67636.0
2021-08-19 14:15:00,163.87,164.01,163.79,164.0,13013.0,158.1002,158.2353,158.023,158.2256,13013.0
2021-08-19 14:20:00,163.97,163.97,163.77,163.8,10000.0,158.1967,158.1967,158.0037,158.0327,10000.0
2021-08-19 14:25:00,163.79,163.91,163.16,163.16,13218.0,158.023,158.1388,157.4152,157.4152,13218.0
2021-08-19 14:30:00,163.2,163.22,162.84,163.13,17324.0,157.4538,157.4731,157.1065,157.3862,17324.0
2021-08-19 14:35:00,163.17,163.46,163.11,163.21,10260.0,157.4248,157.7046,157.3669,157.4634,10260.0
2021-08-19 14:40:00,163.15,163.21,162.99,163.13,21099.0,157.4055,157.4634,157.2512,157.3862,21099.0
2021-08-19 14:45:00,163.1,163.19,162.98,163.08,15241.0,157.3573,157.4441,157.2415,157.338,15241.0
2021-08-19 14:50:00,163.01,163.24,162.7,163.21,20437.0,157.2705,157.4924,156.9714,157.4634,20437.0
2021-08-19 14:55:00,163.2,163.26,162.93,162.93,12492.0,157.4538,157.5117,157.1933,157.1933,12492.0
2021-08-19 15:00:00,162.97,163.34,162.97,163.32,15679.0,157.2319,157.5888,157.2319,157.5696,15679.0
2021-08-19 15:05:00,163.32,163.33,163.12,163.22,11311.0,157.5696,157.5792,157.3766,157.4731,11311.0
2021-08-19 15:10:00,163.23,163.24,162.69,162.76,17449.0,157.4827,157.4924,156.9617,157.0293,17449.0
2021-08-19 15:15:00,162.76,162.8,162.59,162.73,23995.0,157.0293,157.0679,156.8653,157.0003,23995.0
2021-08-19 15:20:00,162.73,162.99,162.73,162.97,17766.0,157.0003,157.2512,157.0003,157.2319,17766.0
2021-08-19 15:25:00,162.97,163.4,162.86,163.4,61799.0,157.2319,157.6467,157.1257,157.6467,61799.0
2021-08-19 15:30:00,163.4,163.59,163.24,163.45,38829.0,157.6467,157.83,157.4924,157.695,38829.0
2021-08-19 15:35:00,163.47,163.47,162.92,162.95,61698.0,157.7143,157.7143,157.1836,157.2126,61698.0
2021-08-19 15:40:00,162.93,162.96,162.5,162.83,34340.0,157.1933,157.2222,156.7784,157.0968,34340.0
2021-08-19 15:45:00,162.76,163.1,162.6,163.01,31788.0,157.0293,157.3573,156.8749,157.2705,31788.0
2021-08-19 15:50:00,163.01,163.14,162.64,162.82,54854.0,157.2705,157.3959,156.9135,157.0872,54854.0
2021-08-19 15:55:00,162.84,163.09,162.62,163.0,113951.0,157.1065,157.3476,156.8942,157.2608,113951.0
2021-08-20 09:30:00,162.75,163.0,162.21,162.73,84637.0,157.0196,157.2608,156.4986,157.0003,84637.0
2021-08-20 09:35:00,162.83,163.57,162.72,163.53,14891.0,157.0968,157.8107,156.9907,157.7722,14891.0
2021-08-20 09:40:00,163.6,163.73,163.08,163.67,113205.0,157.8397,157.9651,157.338,157.9072,113205.0
2021-08-20 09:45:00,163.65,164.03,163.61,163.92,14750.0,157.8879,158.2546,157.8493,158.1484,14750.0
2021-08-20 09:50:00,163.92,164.07,163.34,163.45,15655.0,158.1484,158.2931,157.5888,157.695,15655.0
2021-08-20 09:55:00,163.5,163.56,162.99,163.04,20846.0,157.7432,157.8011,157.2512,157.2994,20846.0
2021-08-20 10:00:00,163.09,163.24,162.74,162.91,94685.0,157.3476,157.4924,157.01,157.174,94685.0
2021-08-20 10:05:00,162.93,163.71,162.86,163.56,110156.0,157.1933,157.9458,157.1257,157.8011,110156.0
2021-08-20 10:10:00,163.68,163.68,163.06,163.14,32893.0,157.9169,157.9169,157.3187,157.3959,32893.0
2021-08-20 10:15:00,163.1,163.98,163.06,163.95,49273.0,157.3573,158.2063,157.3187,158.1774,49273.0
2021-08-20 10:20:00,163.97,164.1,163.67,163.86,18279.0,158.1967,158.3221,157.9072,158.0905,18279.0
2021-08-20 10:25:00,163.91,164.05,163.36,163.39,14464.0,158.1388,158.2738,157.6081,157.6371,14464.0
2021-08-20 10:30:00,163.43,163.55,163.32,163.46,8306.0,157.6757,157.7915,157.5696,157.7046,8306.0
2021-08-20 10:35:00,163.42,163.42,163.05,163.12,11039.0,157.666,157.666,157.3091,157.3766,11039.0
2021-08-20 10:40:00,163.21,163.23,162.79,162.93,39648.0,157.4634,157.4827,157.0582,157.1933,39648.0
2021-08-20 10:45:00,162.89,163.4,162.85,163.4,12882.0,157.1547,157.6467,157.1161,157.6467,12882.0
2021-08-20 10:50:00,163.34,163.49,163.13,163.43,11186.0,157.5888,157.7336,157.3862,157.6757,11186.0
2021-08-20 10:55:00,163.41,163.41,163.16,163.27,12461.0,157.6564,157.6564,157.4152,157.5213,12461.0
2021-08-20 11:00:00,163.29,163.49,163.21,163.27,7540.0,157.5406,157.7336,157.4634,157.5213,7540.0
2021-08-20 11:05:00,163.31,163.44,163.18,163.33,9221.0,157.5599,157.6853,157.4345,157.5792,9221.0
2021-08-20 11:10:00,163.32,163.59,163.23,163.56,11230.0,157.5696,157.83,157.4827,157.8011,11230.0
2021-08-20 11:15:00,163.53,163.56,163.22,163.32,20005.0,157.7722,157.8011,157.4731,157.5696,20005.0
2021-08-20 11:20:00,163.42,163.45,163.34,163.37,10371.0,157.666,157.695,157.5888,157.6178,10371.0
2021-08-20 11:25:00,163.39,163.5,163.29,163.29,8706.0,157.6371,157.7432,157.5406,157.5406,8706.0
2021-08-20 11:30:00,163.24,163.4,163.24,163.31,9930.0,157.4924,157.6467,157.4924,157.5599,9930.0
2021-08-20 11:35:00,163.33,163.37,163.09,163.12,42310.0,157.5792,157.6178,157.3476,157.3766,42310.0
2021-08-20 11:40:00,163.13,163.45,163.13,163.36,104790.0,157.3862,157.695,157.3862,157.6081,104790.0
2021-08-20 11:45:00,163.38,163.39,163.14,163.14,27739.0,157.6274,157.6371,157.3959,157.3959,27739.0
2021-08-20 11:50:00,163.15,163.23,163.05,163.05,43914.0,157.4055,157.4827,157.3091,157.3091,43914.0
2021-08-20 11:55:00,163.07,163.5,162.99,163.45,61484.0,157.3284,157.7432,157.2512,157.695,61484.0
2021-08-20 12:00:00,163.52,163.76,163.35,163.53,87687.0,157.7625,157.9941,157.5985,157.7722,87687.0
2021-08-20 12:05:00,163.54,163.56,163.25,163.32,128062.0,157.7818,157.8011,157.502,157.5696,128062.0
2021-08-20 12:10:00,163.3,163.34,163.18,163.24,27984.0,157.5503,157.5888,157.4345,157.4924,27984.0
2021-08-20 12:15:00,163.25,163.3,163.17,163.23,25397.0,157.502,157.5503,157.4248,157.4827,25397.0
2021-08-20 12:20:00,163.24,163.33,163.18,163.26,80880.0,157.4924,157.5792,157.4345,157.5117,80880.0
2021-08-20 12:25:00,163.24,163.25,163.12,163.22,34437.0,157.4924,157.502,157.3766,157.4731,34437.0
2021-08-20 12:30:00,163.23,163.24,163.01,163.09,65450.0,157.4827,157.4924,157.2705,157.3476,65450.0
2021-08-20 12:35:00,163.14,163.2,163.06,163.07,15327.0,157.3959,157.4538,157.3187,157.3284,15327.0
2021-08-20 12:40:00,163.08,163.37,162.97,163.37,21607.0,157.338,157.6178,157.2319,157.6178,21607.0
2021-08-20 12:45:00,163.33,163.43,163.28,163.4,10799.0,157.5792,157.6757,157.531,157.6467,10799.0
2021-08-20 12:50:00,163.33,163.61,163.01,163.31,232372.0,157.5792,157.8493,157.2705,157.5599,232372.0
2021-08-20 12:55:00,163.29,163.34,163.08,163.11,65432.0,157.5406,157.5888,157.338,157.3669,65432.0
2021-08-20 13:00:00,163.14,163.22,163.05,163.13,63608.0,157.3959,157.4731,157.3091,157.3862,63608.0
2021-08-20 13:05:00,163.17,163.3,163.15,163.16,42940.0,157.4248,157.5503,157.4055,157.4152,42940.0
2021-08-20 13:10:00,163.13,163.17,163.04,163.06,18038.0,157.3862,157.4248,157.2994,157.3187,18038.0
2021-08-20 13:15:00,163.06,163.06,162.85,162.9,15883.0,157.3187,157.3187,157.1161,157.1643,15883.0
2021-08-20 13:20:00,162.93,163.05,162.8,162.8,8805.0,157.1933,157.3091,157.0679,157.0679,8805.0
2021-08-20 13:25:00,162.78,162.78,162.65,162.71,10853.0,157.0486,157.0486,156.9231,156.981,10853.0
2021-08-20 13:30:00,162.73,162.78,162.38,162.51,15366.0,157.0003,157.0486,156.6626,156.7881,15366.0
2021-08-20 13:35:00,162.52,162.53,162.35,162.38,11363.0,156.7977,156.8074,156.6337,156.6626,11363.0
2021-08-20 13:40:00,162.39,162.55,162.37,162.45,12644.0,156.6723,156.8267,156.653,156.7302,12644.0
2021-08-20 13:45:00,162.44,162.45,162.36,162.42,6417.0,156.7205,156.7302,156.6434,156.7012,6417.0
2021-08-20 13:50:00,162.45,162.73,162.45,162.69,8964.0,156.7302,157.0003,156.7302,156.9617,8964.0
2021-08-20 13:55:00,162.66,162.78,162.59,162.74,34193.0,156.9328,157.0486,156.8653,157.01,34193.0
2021-08-20 14:00:00,162.77,162.77,162.57,162.6,10673.0,157.0389,157.0389,156.846,156.8749,10673.0
2021-08-20 14:05:00,162.63,163.2,162.62,163.03,15399.0,156.9038,157.4538,156.8942,157.2898,15399.0
2021-08-20 14:10:00,163.03,163.25,162.96,163.19,10634.0,157.2898,157.502,157.2222,157.4441,10634.0
2021-08-20 14:15:00,163.14,163.24,163.0,163.15,58302.0,157.3959,157.4924,157.2608,157.4055,58302.0
2021-08-20 14:20:00,163.15,163.17,163.07,163.09,43069.0,157.4055,157.4248,157.3284,157.3476,43069.0
2021-08-20 14:25:00,163.1,163.27,163.1,163.18,48389.0,157.3573,157.5213,157.3573,157.4345,48389.0
2021-08-20 14:30:00,163.15,163.23,162.88,162.94,13748.0,157.4055,157.4827,157.145,157.2029,13748.0
2021-08-20 14:35:00,162.92,162.93,162.77,162.82,7730.0,157.1836,157.1933,157.0389,157.0872,7730.0
2021-08-20 14:40:00,162.83,162.92,162.74,162.78,8725.0,157.0968,157.1836,157.01,157.0486,8725.0
2021-08-20 14:45:00,162.81,162.96,162.8,162.94,11960.0,157.0775,157.2222,157.0679,157.2029,11960.0
2021-08-20 14:50:00,162.96,163.12,162.96,163.02,6066.0,157.2222,157.3766,157.2222,157.2801,6066.0
2021-08-20 14:55:00,163.07,163.2,163.01,163.05,20692.0,157.3284,157.4538,157.2705,157.3091,20692.0
2021-08-20 15:00:00,163.05,163.23,163.01,163.05,18415.0,157.3091,157.4827,157.2705,157.3091,18415.0
2021-08-20 15:05:00,163.09,163.22,163.06,163.14,18654.0,157.3476,157.4731,157.3187,157.3959,18654.0
2021-08-20 15:10:00,163.12,163.21,163.06,163.19,81570.0,157.3766,157.4634,157.3187,157.4441,81570.0
2021-08-20 15:15:00,163.18,163.23,163.07,163.07,69448.0,157.4345,157.4827,157.3284,157.3284,69448.0
2021-08-20 15:20:00,163.08,163.16,163.01,163.09,35727.0,157.338,157.4152,157.2705,157.3476,35727.0
2021-08-20 15:25:00,163.11,163.15,163.06,163.12,16351.0,157.3669,157.4055,157.3187,157.3766,16351.0
2021-08-20 15:30:00,163.12,163.42,163.08,163.33,31371.0,157.3766,157.666,157.338,157.5792,31371.0
2021-08-20 15:35:00,163.36,163.59,163.33,163.47,21171.0,157.6081,157.83,157.5792,157.7143,21171.0
2021-08-20 15:40:00,163.44,163.46,163.16,163.25,135573.0,157.6853,157.7046,157.4152,157.502,135573.0
2021-08-20 15:45:00,163.25,163.28,163.13,163.15,43370.0,157.502,157.531,157.3862,157.4055,43370.0
2021-08-20 15:50:00,163.18,163.22,162.87,163.06,43953.0,157.4345,157.4731,157.1354,157.3187,43953.0
2021-08-20 15:55:00,163.07,163.12,162.85,163.0,92598.0,157.3284,157.3766,157.1161,157.2608,92598.0
2021-08-23 09:30:00,164.67,165.09,164.56,164.78,27250.0,158.872,159.2772,158.7659,158.9781,27250.0
2021-08-23 09:35:00,164.77,165.63,164.77,165.36,13000.0,158.9685,159.7982,158.9685,159.5377,13000.0
2021-08-23 09:40:00,165.64,165.64,165.12,165.41,6136.0,159.8079,159.8079,159.3062,159.586,6136.0
2021-08-23 09:45:00,165.42,165.75,165.12,165.75,29681.0,159.5956,159.914,159.3062,159.914,29681.0
2021-08-23 09:50:00,165.74,166.22,165.58,165.58,13142.0,159.9043,160.3674,159.75,159.75,13142.0
2021-08-23 09:55:00,165.64,165.72,165.5,165.68,7256.0,159.8079,159.885,159.6728,159.8465,7256.0
2021-08-23 10:00:00,165.62,165.7,165.07,165.36,39909.0,159.7886,159.8658,159.2579,159.5377,39909.0
2021-08-23 10:05:00,165.25,165.26,164.84,165.03,21897.0,159.4316,159.4412,159.036,159.2193,21897.0
2021-08-23 10:10:00,165.08,165.36,165.0,165.26,52321.0,159.2676,159.5377,159.1904,159.4412,52321.0
2021-08-23 10:15:00,165.31,165.42,165.24,165.38,14138.0,159.4895,159.5956,159.4219,159.557,14138.0
2021-08-23 10:20:00,165.33,165.64,165.31,165.6,64132.0,159.5088,159.8079,159.4895,159.7693,64132.0
2021-08-23 10:25:00,165.66,165.75,165.55,165.64,10862.0,159.8272,159.914,159.721,159.8079,10862.0
2021-08-23 10:30:00,165.61,165.84,165.59,165.74,5686.0,159.7789,160.0008,159.7596,159.9043,5686.0
2021-08-23 10:35:00,165.67,165.69,165.37,165.41,7091.0,159.8368,159.8561,159.5474,159.586,7091.0
2021-08-23 10:40:00,165.31,165.32,165.04,165.05,5887.0,159.4895,159.4991,159.229,159.2386,5887.0
2021-08-23 10:45:00,165.05,165.13,164.7,164.73,9851.0,159.2386,159.3158,158.901,158.9299,9851.0
2021-08-23 10:50:00,164.72,165.12,164.72,164.92,5214.0,158.9203,159.3062,158.9203,159.1132,5214.0
2021-08-23 10:55:00,164.95,165.14,164.95,165.03,8241.0,159.1422,159.3255,159.1422,159.2193,8241.0
2021-08-23 11:00:00,165.04,165.18,164.99,165.17,34432.0,159.229,159.3641,159.1808,159.3544,34432.0
2021-08-23 11:05:00,165.2,165.33,165.06,165.18,62577.0,159.3834,159.5088,159.2483,159.3641,62577.0
2021-08-23 11:10:00,165.19,165.19,165.01,165.09,26620.0,159.3737,159.3737,159.2,159.2772,26620.0
2021-08-23 11:15:00,165.07,165.09,164.87,165.05,9906.0,159.2579,159.2772,159.065,159.2386,9906.0
2021-08-23 11:20:00,165.06,165.14,165.02,165.13,5420.0,159.2483,159.3255,159.2097,159.3158,5420.0
2021-08-23 11:25:00,165.15,165.58,165.12,165.55,23875.0,159.3351,159.75,159.3062,159.721,23875.0
2021-08-23 11:30:00,165.53,165.68,165.45,165.64,6461.0,159.7017,159.8465,159.6246,159.8079,6461.0
2021-08-23 11:35:00,165.66,165.86,165.65,165.73,6119.0,159.8272,160.0201,159.8175,159.8947,6119.0
2021-08-23 11:40:00,165.69,165.82,165.66,165.82,7816.0,159.8561,159.9815,159.8272,159.9815,7816.0
2021-08-23 11:45:00,165.75,165.87,165.67,165.69,5679.0,159.914,160.0298,159.8368,159.8561,5679.0
2021-08-23 11:50:00,165.64,165.69,165.57,165.67,6700.0,159.8079,159.8561,159.7403,159.8368,6700.0
2021-08-23 11:55:00,165.64,165.76,165.6,165.72,5430.0,159.8079,159.9236,159.7693,159.885,5430.0
2021-08-23 12:00:00,165.74,165.95,165.74,165.91,8160.0,159.9043,160.1069,159.9043,160.0684,8160.0
2021-08-23 12:05:00,165.93,166.14,165.89,166.09,13280.0,160.0877,160.2903,160.0491,160.242,13280.0
2021-08-23 12:10:00,166.07,166.07,165.96,165.96,6064.0,160.2227,160.2227,160.1166,160.1166,6064.0
2021-08-23 12:15:00,165.97,166.12,165.97,166.07,5487.0,160.1262,160.271,160.1262,160.2227,5487.0
2021-08-23 12:20:00,166.06,166.16,166.03,166.07,8091.0,160.2131,160.3096,160.1841,160.2227,8091.0
2021-08-23 12:25:00,166.12,166.12,165.86,165.87,2913.0,160.271,160.271,160.0201,160.0298,2913.0
2021-08-23 12:30:00,165.88,166.01,165.87,166.0,9350.0,160.0394,160.1648,160.0298,160.1552,9350.0
2021-08-23 12:35:00,165.96,165.96,165.69,165.7,7324.0,160.1166,160.1166,159.8561,159.8658,7324.0
2021-08-23 12:40:00,165.7,165.75,165.67,165.69,2820.0,159.8658,159.914,159.8368,159.8561,2820.0
2021-08-23 12:45:00,165.7,165.76,165.61,165.7,6720.0,159.8658,159.9236,159.7789,159.8658,6720.0
2021-08-23 12:50:00,165.7,165.75,165.63,165.67,8202.0,159.8658,159.914,159.7982,159.8368,8202.0
2021-08-23 12:55:00,165.68,165.84,165.68,165.84,6210.0,159.8465,160.0008,159.8465,160.0008,6210.0
2021-08-23 13:00:00,165.83,165.94,165.76,165.9,3146.0,159.9912,160.0973,159.9236,160.0587,3146.0
2021-08-23 13:05:00,165.92,165.96,165.88,165.96,8516.0,160.078,160.1166,160.0394,160.1166,8516.0
2021-08-23 13:10:00,165.98,166.04,165.93,166.01,10076.0,160.1359,160.1938,160.0877,160.1648,10076.0
2021-08-23 13:15:00,166.03,166.07,165.96,165.99,7980.0,160.1841,160.2227,160.1166,160.1455,7980.0
2021-08-23 13:20:00,165.97,166.0,165.94,165.96,3962.0,160.1262,160.1552,160.0973,160.1166,3962.0
2021-08-23 13:25:00,166.0,166.06,165.84,166.03,6765.0,160.1552,160.2131,160.0008,160.1841,6765.0
2021-08-23 13:30:00,166.04,166.48,166.04,166.43,25087.0,160.1938,160.6183,160.1938,160.57,25087.0
2021-08-23 13:35:00,166.44,166.45,165.83,165.88,55578.0,160.5797,160.5893,159.9912,160.0394,55578.0
2021-08-23 13:40:00,165.88,166.22,165.86,166.05,70830.0,160.0394,160.3674,160.0201,160.2034,70830.0
2021-08-23 13:45:00,166.1,166.29,166.1,166.26,6534.0,160.2517,160.435,160.2517,160.406,6534.0
2021-08-23 13:50:00,166.26,166.62,166.26,166.46,18116.0,160.406,160.7534,160.406,160.599,18116.0
2021-08-23 13:55:00,166.43,166.52,166.34,166.39,5843.0,160.57,160.6569,160.4832,160.5315,5843.0
2021-08-23 14:00:00,166.42,166.43,165.99,166.01,45405.0,160.5604,160.57,160.1455,160.1648,45405.0
2021-08-23 14:05:00,166.01,166.1,165.82,165.97,72332.0,160.1648,160.2517,159.9815,160.1262,72332.0
2021-08-23 14:10:00,165.97,166.03,165.87,165.89,11605.0,160.1262,160.1841,160.0298,160.0491,11605.0
2021-08-23 14:15:00,165.89,166.11,165.87,166.09,21549.0,160.0491,160.2613,160.0298,160.242,21549.0
2021-08-23 14:20:00,166.09,166.11,165.92,166.02,23570.0,160.242,160.2613,160.078,160.1745,23570.0
2021-08-23 14:25:00,166.04,166.11,166.0,166.02,31345.0,160.1938,160.2613,160.1552,160.1745,31345.0
2021-08-23 14:30:00,166.03,166.06,165.99,166.04,37649.0,160.1841,160.2131,160.1455,160.1938,37649.0
2021-08-23 14:35:00,166.04,166.4,166.01,166.17,80387.0,160.1938,160.5411,160.1648,160.3192,80387.0
2021-08-23 14:40:00,166.11,166.32,166.07,166.15,8567.0,160.2613,160.4639,160.2227,160.2999,8567.0
2021-08-23 14:45:00,166.17,166.2,166.13,166.13,8765.0,160.3192,160.3481,160.2806,160.2806,8765.0
2021-08-23 14:50:00,166.16,166.19,166.09,166.19,8126.0,160.3096,160.3385,160.242,160.3385,8126.0
2021-08-23 14:55:00,166.17,166.18,166.07,166.07,10114.0,160.3192,160.3289,160.2227,160.2227,10114.0
2021-08-23 15:00:00,166.1,166.11,166.0,166.0,8764.0,160.2517,160.2613,160.1552,160.1552,8764.0
2021-08-23 15:05:00,166.0,166.1,165.96,165.96,11936.0,160.1552,160.2517,160.1166,160.1166,11936.0
2021-08-23 15:10:00,165.97,166.0,165.81,165.81,8450.0,160.1262,160.1552,159.9719,159.9719,8450.0
2021-08-23 15:15:00,165.82,165.88,165.73,165.85,13672.0,159.9815,160.0394,159.8947,160.0105,13672.0
2021-08-23 15:20:00,165.84,165.9,165.77,165.83,11319.0,160.0008,160.0587,159.9333,159.9912,11319.0
2021-08-23 15:25:00,165.84,165.92,165.79,165.84,9974.0,160.0008,160.078,159.9526,160.0008,9974.0
2021-08-23 15:30:00,165.86,165.95,165.77,165.86,18086.0,160.0201,160.1069,159.9333,160.0201,18086.0
2021-08-23 15:35:00,165.87,166.01,165.85,165.85,32319.0,160.0298,160.1648,160.0105,160.0105,32319.0
2021-08-23 15:40:00,165.86,165.87,165.71,165.82,27568.0,160.0201,160.0298,159.8754,159.9815,27568.0
2021-08-23 15:45:00,165.82,165.99,165.78,165.86,34216.0,159.9815,160.1455,159.9429,160.0201,34216.0
2021-08-23 15:50:00,165.86,165.99,165.8,165.98,122812.0,160.0201,160.1455,159.9622,160.1359,122812.0
2021-08-23 15:55:00,166.0,166.03,165.82,165.91,92165.0,160.1552,160.1841,159.9815,160.0684,92165.0
2021-08-24 09:30:00,166.2,166.83,166.2,166.53,22845.0,160.3481,160.956,160.3481,160.6665,22845.0
2021-08-24 09:35:00,166.44,167.04,166.39,167.01,62783.0,160.5797,161.1586,160.5315,161.1296,62783.0
2021-08-24 09:40:00,166.98,167.17,166.72,166.94,7972.0,161.1007,161.284,160.8498,161.0621,7972.0
2021-08-24 09:45:00,166.96,167.16,166.7,166.87,6100.0,161.0814,161.2743,160.8305,160.9946,6100.0
2021-08-24 09:50:00,166.87,166.87,166.42,166.62,8791.0,160.9946,160.9946,160.5604,160.7534,8791.0
2021-08-24 09:55:00,166.68,167.04,166.56,166.89,13417.0,160.8112,161.1586,160.6955,161.0139,13417.0
2021-08-24 10:00:00,166.88,166.88,166.55,166.62,11027.0,161.0042,161.0042,160.6858,160.7534,11027.0
2021-08-24 10:05:00,166.61,166.73,166.5,166.71,130772.0,160.7437,160.8595,160.6376,160.8402,130772.0
2021-08-24 10:10:00,166.76,166.96,166.41,166.62,20955.0,160.8884,161.0814,160.5508,160.7534,20955.0
2021-08-24 10:15:00,166.67,166.86,166.57,166.77,14375.0,160.8016,160.9849,160.7051,160.8981,14375.0
2021-08-24 10:20:00,166.81,166.82,166.62,166.7,12036.0,160.9367,160.9463,160.7534,160.8305,12036.0
2021-08-24 10:25:00,166.76,166.81,166.56,166.79,12608.0,160.8884,160.9367,160.6955,160.9174,12608.0
2021-08-24 10:30:00,166.8,166.86,166.54,166.58,11244.0,160.927,160.9849,160.6762,160.7148,11244.0
2021-08-24 10:35:00,166.57,166.86,166.52,166.83,14515.0,160.7051,160.9849,160.6569,160.956,14515.0
2021-08-24 10:40:00,166.79,166.88,166.68,166.68,11435.0,160.9174,161.0042,160.8112,160.8112,11435.0
2021-08-24 10:45:00,166.69,166.88,166.58,166.83,13256.0,160.8209,161.0042,160.7148,160.956,13256.0
2021-08-24 10:50:00,166.83,166.87,166.7,166.77,10122.0,160.956,160.9946,160.8305,160.8981,10122.0
2021-08-24 10:55:00,166.8,166.85,166.68,166.72,12042.0,160.927,160.9753,160.8112,160.8498,12042.0
2021-08-24 11:00:00,166.71,166.79,166.63,166.68,10187.0,160.8402,160.9174,160.763,160.8112,10187.0
2021-08-24 11:05:00,166.72,167.31,166.72,167.28,68826.0,160.8498,161.4191,160.8498,161.3901,68826.0
2021-08-24 11:10:00,167.24,167.61,167.24,167.54,13846.0,161.3515,161.7085,161.3515,161.641,13846.0
2021-08-24 11:15:00,167.56,167.72,167.48,167.72,12429.0,161.6603,161.8146,161.5831,161.8146,12429.0
2021-08-24 11:20:00,167.73,167.86,167.68,167.8,11270.0,161.8243,161.9497,161.776,161.8918,11270.0
2021-08-24 11:25:00,167.79,167.8,167.13,167.52,119930.0,161.8822,161.8918,161.2454,161.6217,119930.0
2021-08-24 11:30:00,167.59,167.97,167.56,167.95,10375.0,161.6892,162.0558,161.6603,162.0365,10375.0
2021-08-24 11:35:00,167.95,168.13,167.53,167.55,107634.0,162.0365,162.2102,161.6313,161.6506,107634.0
2021-08-24 11:40:00,167.51,167.59,167.36,167.58,27881.0,161.612,161.6892,161.4673,161.6796,27881.0
2021-08-24 11:45:00,167.53,167.6,167.5,167.53,24098.0,161.6313,161.6989,161.6024,161.6313,24098.0
2021-08-24 11:50:00,167.53,167.56,167.33,167.4,9863.0,161.6313,161.6603,161.4384,161.5059,9863.0
2021-08-24 11:55:00,167.42,167.53,167.36,167.48,12466.0,161.5252,161.6313,161.4673,161.5831,12466.0
2021-08-24 12:00:00,167.49,167.58,167.32,167.45,10958.0,161.5927,161.6796,161.4287,161.5541,10958.0
2021-08-24 12:05:00,167.42,167.52,167.4,167.4,6483.0,161.5252,161.6217,161.5059,161.5059,6483.0
2021-08-24 12:10:00,167.42,167.48,167.42,167.48,3384.0,161.5252,161.5831,161.5252,161.5831,3384.0
2021-08-24 12:15:00,167.49,167.51,167.34,167.46,8385.0,161.5927,161.612,161.448,161.5638,8385.0
2021-08-24 12:20:00,167.45,167.45,167.36,167.39,3357.0,161.5541,161.5541,161.4673,161.4962,3357.0
2021-08-24 12:25:00,167.43,167.57,167.4,167.56,7291.0,161.5348,161.6699,161.5059,161.6603,7291.0
2021-08-24 12:30:00,167.54,167.59,167.39,167.4,7704.0,161.641,161.6892,161.4962,161.5059,7704.0
2021-08-24 12:35:00,167.4,167.42,167.33,167.42,4407.0,161.5059,161.5252,161.4384,161.5252,4407.0
2021-08-24 12:40:00,167.43,167.55,167.38,167.55,5281.0,161.5348,161.6506,161.4866,161.6506,5281.0
2021-08-24 12:45:00,167.55,167.56,167.35,167.42,4843.0,161.6506,161.6603,161.4577,161.5252,4843.0
2021-08-24 12:50:00,167.42,167.44,167.37,167.42,3138.0,161.5252,161.5445,161.477,161.5252,3138.0
2021-08-24 12:55:00,167.39,167.52,167.37,167.52,1983.0,161.4962,161.6217,161.477,161.6217,1983.0
2021-08-24 13:00:00,167.53,167.54,167.44,167.44,8750.0,161.6313,161.641,161.5445,161.5445,8750.0
2021-08-24 13:05:00,167.48,167.5,167.44,167.48,1968.0,161.5831,161.6024,161.5445,161.5831,1968.0
2021-08-24 13:10:00,167.44,167.53,167.42,167.49,6626.0,161.5445,161.6313,161.5252,161.5927,6626.0
2021-08-24 13:15:00,167.52,167.55,167.41,167.5,5580.0,161.6217,161.6506,161.5155,161.6024,5580.0
2021-08-24 13:20:00,167.5,167.51,167.4,167.47,4232.0,161.6024,161.612,161.5059,161.5734,4232.0
2021-08-24 13:25:00,167.45,167.47,167.38,167.42,3422.0,161.5541,161.5734,161.4866,161.5252,3422.0
2021-08-24 13:30:00,167.43,167.43,167.33,167.36,7541.0,161.5348,161.5348,161.4384,161.4673,7541.0
2021-08-24 13:35:00,167.37,167.64,167.33,167.55,114776.0,161.477,161.7374,161.4384,161.6506,114776.0
2021-08-24 13:40:00,167.53,167.63,167.53,167.56,8852.0,161.6313,161.7278,161.6313,161.6603,8852.0
2021-08-24 13:45:00,167.57,167.68,167.53,167.64,146546.0,161.6699,161.776,161.6313,161.7374,146546.0
2021-08-24 13:50:00,167.65,167.69,167.4,167.5,147588.0,161.7471,161.7857,161.5059,161.6024,147588.0
2021-08-24 13:55:00,167.5,167.54,167.45,167.53,3583.0,161.6024,161.641,161.5541,161.6313,3583.0
2021-08-24 14:00:00,167.5,167.54,167.42,167.43,7862.0,161.6024,161.641,161.5252,161.5348,7862.0
2021-08-24 14:05:00,167.44,167.47,167.26,167.43,9762.0,161.5445,161.5734,161.3708,161.5348,9762.0
2021-08-24 14:10:00,167.41,167.41,167.26,167.27,3387.0,161.5155,161.5155,161.3708,161.3805,3387.0
2021-08-24 14:15:00,167.24,167.38,167.2,167.38,5311.0,161.3515,161.4866,161.3129,161.4866,5311.0
2021-08-24 14:20:00,167.41,167.41,167.34,167.39,5406.0,161.5155,161.5155,161.448,161.4962,5406.0
2021-08-24 14:25:00,167.37,167.41,167.33,167.41,6678.0,161.477,161.5155,161.4384,161.5155,6678.0
2021-08-24 14:30:00,167.39,167.51,167.39,167.51,7631.0,161.4962,161.612,161.4962,161.612,7631.0
2021-08-24 14:35:00,167.45,167.48,167.43,167.48,3329.0,161.5541,161.5831,161.5348,161.5831,3329.0
2021-08-24 14:40:00,167.5,167.54,167.36,167.37,6384.0,161.6024,161.641,161.4673,161.477,6384.0
2021-08-24 14:45:00,167.4,167.51,167.4,167.51,3139.0,161.5059,161.612,161.5059,161.612,3139.0
2021-08-24 14:50:00,167.49,167.52,167.41,167.45,7602.0,161.5927,161.6217,161.5155,161.5541,7602.0
2021-08-24 14:55:00,167.45,167.51,167.43,167.5,4027.0,161.5541,161.612,161.5348,161.6024,4027.0
2021-08-24 15:00:00,167.52,167.53,167.43,167.48,4126.0,161.6217,161.6313,161.5348,161.5831,4126.0
2021-08-24 15:05:00,167.45,167.53,167.44,167.5,12444.0,161.5541,161.6313,161.5445,161.6024,12444.0
2021-08-24 15:10:00,167.5,167.5,167.38,167.44,8697.0,161.6024,161.6024,161.4866,161.5445,8697.0
2021-08-24 15:15:00,167.47,167.52,167.44,167.47,5733.0,161.5734,161.6217,161.5445,161.5734,5733.0
2021-08-24 15:20:00,167.48,167.5,167.44,167.48,4324.0,161.5831,161.6024,161.5445,161.5831,4324.0
2021-08-24 15:25:00,167.47,167.47,167.28,167.33,10143.0,161.5734,161.5734,161.3901,161.4384,10143.0
2021-08-24 15:30:00,167.32,167.36,167.21,167.3,6200.0,161.4287,161.4673,161.3226,161.4094,6200.0
2021-08-24 15:35:00,167.28,167.3,167.14,167.15,6654.0,161.3901,161.4094,161.255,161.2647,6654.0
2021-08-24 15:40:00,167.14,167.2,167.05,167.18,12724.0,161.255,161.3129,161.1682,161.2936,12724.0
2021-08-24 15:45:00,167.19,167.2,167.1,167.19,14482.0,161.3033,161.3129,161.2165,161.3033,14482.0
2021-08-24 15:50:00,167.21,167.32,167.16,167.25,27265.0,161.3226,161.4287,161.2743,161.3612,27265.0
2021-08-24 15:55:00,167.25,167.36,167.22,167.31,68414.0,161.3612,161.4673,161.3322,161.4191,68414.0
2021-08-25 09:30:00,168.0,168.0,166.3,166.49,20410.0,162.0848,162.0848,160.4446,160.6279,20410.0
2021-08-25 09:35:00,166.5,166.92,166.43,166.92,10038.0,160.6376,161.0428,160.57,161.0428,10038.0
2021-08-25 09:40:00,166.9,167.12,166.61,166.67,11551.0,161.0235,161.2358,160.7437,160.8016,11551.0
2021-08-25 09:45:00,166.59,167.13,166.59,167.1,12777.0,160.7244,161.2454,160.7244,161.2165,12777.0
2021-08-25 09:50:00,167.08,167.11,166.34,166.34,6018.0,161.1972,161.2261,160.4832,160.4832,6018.0
2021-08-25 09:55:00,166.51,166.69,166.32,166.47,8351.0,160.6472,160.8209,160.4639,160.6086,8351.0
2021-08-25 10:00:00,166.46,166.58,166.28,166.28,62750.0,160.599,160.7148,160.4253,160.4253,62750.0
2021-08-25 10:05:00,166.32,166.38,165.55,165.66,8697.0,160.4639,160.5218,159.721,159.8272,8697.0
2021-08-25 10:10:00,165.72,165.92,165.35,165.91,57297.0,159.885,160.078,159.5281,160.0684,57297.0
2021-08-25 10:15:00,165.92,165.94,165.5,165.65,5016.0,160.078,160.0973,159.6728,159.8175,5016.0
2021-08-25 10:20:00,165.65,165.65,165.33,165.43,16104.0,159.8175,159.8175,159.5088,159.6053,16104.0
2021-08-25 10:25:00,165.42,165.8,165.4,165.74,10137.0,159.5956,159.9622,159.5763,159.9043,10137.0
2021-08-25 10:30:00,165.69,166.02,165.65,165.71,5683.0,159.8561,160.1745,159.8175,159.8754,5683.0
2021-08-25 10:35:00,165.77,165.87,165.77,165.85,5856.0,159.9333,160.0298,159.9333,160.0105,5856.0
2021-08-25 10:40:00,165.87,166.35,165.86,166.05,93447.0,160.0298,160.4929,160.0201,160.2034,93447.0
2021-08-25 10:45:00,166.13,166.24,166.0,166.24,3921.0,160.2806,160.3867,160.1552,160.3867,3921.0
2021-08-25 10:50:00,166.24,166.31,166.13,166.13,5203.0,160.3867,160.4543,160.2806,160.2806,5203.0
2021-08-25 10:55:00,166.12,166.39,166.09,166.39,9130.0,160.271,160.5315,160.242,160.5315,9130.0
2021-08-25 11:00:00,166.34,166.35,166.13,166.21,86854.0,160.4832,160.4929,160.2806,160.3578,86854.0
2021-08-25 11:05:00,166.22,166.39,166.11,166.33,12458.0,160.3674,160.5315,160.2613,160.4736,12458.0
2021-08-25 11:10:00,166.35,166.47,166.29,166.29,9598.0,160.4929,160.6086,160.435,160.435,9598.0
2021-08-25 11:15:00,166.21,166.3,166.07,166.21,7645.0,160.3578,160.4446,160.2227,160.3578,7645.0
2021-08-25 11:20:00,166.17,166.32,166.16,166.32,3630.0,160.3192,160.4639,160.3096,160.4639,3630.0
2021-08-25 11:25:00,166.26,166.32,166.07,166.28,8821.0,160.406,160.4639,160.2227,160.4253,8821.0
2021-08-25 11:30:00,166.24,166.26,166.12,166.2,8323.0,160.3867,160.406,160.271,160.3481,8323.0
2021-08-25 11:35:00,166.2,166.25,165.99,166.05,93683.0,160.3481,160.3964,160.1455,160.2034,93683.0
2021-08-25 11:40:00,166.06,166.15,165.89,166.15,10101.0,160.2131,160.2999,160.0491,160.2999,10101.0
2021-08-25 11:45:00,166.12,166.12,166.0,166.07,3168.0,160.271,160.271,160.1552,160.2227,3168.0
2021-08-25 11:50:00,166.07,166.09,165.98,166.06,6056.0,160.2227,160.242,160.1359,160.2131,6056.0
2021-08-25 11:55:00,166.1,166.23,166.09,166.11,6597.0,160.2517,160.3771,160.242,160.2613,6597.0
2021-08-25 12:00:00,166.11,166.13,166.01,166.05,6018.0,160.2613,160.2806,160.1648,160.2034,6018.0
2021-08-25 12:05:00,166.03,166.08,165.84,165.9,5026.0,160.1841,160.2324,160.0008,160.0587,5026.0
2021-08-25 12:10:00,165.98,166.09,165.86,165.91,3747.0,160.1359,160.242,160.0201,160.0684,3747.0
2021-08-25 12:15:00,165.92,165.97,165.92,165.94,1709.0,160.078,160.1262,160.078,160.0973,1709.0
2021-08-25 12:20:00,165.94,166.03,165.9,165.99,1975.0,160.0973,160.1841,160.0587,160.1455,1975.0
2021-08-25 12:25:00,165.96,166.06,165.96,166.0,16210.0,160.1166,160.2131,160.1166,160.1552,16210.0
2021-08-25 12:30:00,166.0,166.25,165.99,166.25,3401.0,160.1552,160.3964,160.1455,160.3964,3401.0
2021-08-25 12:35:00,166.18,166.26,166.12,166.26,2968.0,160.3289,160.406,160.271,160.406,2968.0
2021-08-25 12:40:00,166.29,166.33,166.18,166.2,2215.0,160.435,160.4736,160.3289,160.3481,2215.0
2021-08-25 12:45:00,166.15,166.57,166.15,166.42,7294.0,160.2999,160.7051,160.2999,160.5604,7294.0
2021-08-25 12:50:00,166.47,166.47,166.2,166.2,2567.0,160.6086,160.6086,160.3481,160.3481,2567.0
2021-08-25 12:55:00,166.28,166.31,166.15,166.18,4935.0,160.4253,160.4543,160.2999,160.3289,4935.0
2021-08-25 13:00:00,166.19,166.27,166.14,166.23,9563.0,160.3385,160.4157,160.2903,160.3771,9563.0
2021-08-25 13:05:00,166.22,166.27,166.09,166.09,11355.0,160.3674,160.4157,160.242,160.242,11355.0
2021-08-25 13:10:00,166.09,166.2,165.99,166.04,16976.0,160.242,160.3481,160.1455,160.1938,16976.0
2021-08-25 13:15:00,166.04,166.09,165.95,166.0,2290.0,160.1938,160.242,160.1069,160.1552,2290.0
2021-08-25 13:20:00,166.0,166.02,165.82,165.96,13288.0,160.1552,160.1745,159.9815,160.1166,13288.0
2021-08-25 13:25:00,166.0,166.07,165.96,165.98,4280.0,160.1552,160.2227,160.1166,160.1359,4280.0
2021-08-25 13:30:00,165.92,166.04,165.92,165.98,7566.0,160.078,160.1938,160.078,160.1359,7566.0
2021-08-25 13:35:00,166.0,166.03,165.95,165.99,3493.0,160.1552,160.1841,160.1069,160.1455,3493.0
2021-08-25 13:40:00,165.97,165.97,165.73,165.75,3787.0,160.1262,160.1262,159.8947,159.914,3787.0
2021-08-25 13:45:00,165.75,165.79,165.59,165.76,37186.0,159.914,159.9526,159.7596,159.9236,37186.0
2021-08-25 13:50:00,165.72,165.77,165.66,165.74,2417.0,159.885,159.9333,159.8272,159.9043,2417.0
2021-08-25 13:55:00,165.71,165.71,165.56,165.56,4037.0,159.8754,159.8754,159.7307,159.7307,4037.0
2021-08-25 14:00:00,165.56,165.59,165.48,165.52,7000.0,159.7307,159.7596,159.6535,159.6921,7000.0
2021-08-25 14:05:00,165.52,165.68,165.5,165.61,8403.0,159.6921,159.8465,159.6728,159.7789,8403.0
2021-08-25 14:10:00,165.57,165.63,165.49,165.49,9751.0,159.7403,159.7982,159.6631,159.6631,9751.0
2021-08-25 14:15:00,165.52,165.59,165.5,165.5,5135.0,159.6921,159.7596,159.6728,159.6728,5135.0
2021-08-25 14:20:00,165.53,165.6,165.53,165.57,6816.0,159.7017,159.7693,159.7017,159.7403,6816.0
2021-08-25 14:25:00,165.59,165.61,165.49,165.57,6544.0,159.7596,159.7789,159.6631,159.7403,6544.0
2021-08-25 14:30:00,165.59,165.63,165.48,165.53,12332.0,159.7596,159.7982,159.6535,159.7017,12332.0
2021-08-25 14:35:00,165.53,165.54,165.39,165.43,8484.0,159.7017,159.7114,159.5667,159.6053,8484.0
2021-08-25 14:40:00,165.46,165.7,165.46,165.68,17441.0,159.6342,159.8658,159.6342,159.8465,17441.0
2021-08-25 14:45:00,165.7,165.7,165.42,165.42,6112.0,159.8658,159.8658,159.5956,159.5956,6112.0
2021-08-25 14:50:00,165.45,165.45,165.24,165.27,8947.0,159.6246,159.6246,159.4219,159.4509,8947.0
2021-08-25 14:55:00,165.28,165.4,165.24,165.37,18401.0,159.4605,159.5763,159.4219,159.5474,18401.0
2021-08-25 15:00:00,165.38,165.55,165.35,165.35,7859.0,159.557,159.721,159.5281,159.5281,7859.0
2021-08-25 15:05:00,165.35,165.37,165.22,165.34,11568.0,159.5281,159.5474,159.4027,159.5184,11568.0
2021-08-25 15:10:00,165.34,165.38,165.29,165.3,6865.0,159.5184,159.557,159.4702,159.4798,6865.0
2021-08-25 15:15:00,165.33,165.4,165.23,165.34,9368.0,159.5088,159.5763,159.4123,159.5184,9368.0
2021-08-25 15:20:00,165.36,165.41,165.3,165.31,12364.0,159.5377,159.586,159.4798,159.4895,12364.0
2021-08-25 15:25:00,165.34,165.63,165.33,165.56,24235.0,159.5184,159.7982,159.5088,159.7307,24235.0
2021-08-25 15:30:00,165.58,165.64,165.38,165.38,14563.0,159.75,159.8079,159.557,159.557,14563.0
2021-08-25 15:35:00,165.38,165.5,165.3,165.3,12500.0,159.557,159.6728,159.4798,159.4798,12500.0
2021-08-25 15:40:00,165.28,165.4,165.26,165.31,19225.0,159.4605,159.5763,159.4412,159.4895,19225.0
2021-08-25 15:45:00,165.32,165.43,165.26,165.28,25259.0,159.4991,159.6053,159.4412,159.4605,25259.0
2021-08-25 15:50:00,165.3,165.51,165.3,165.43,42283.0,159.4798,159.6824,159.4798,159.6053,42283.0
2021-08-25 15:55:00,165.42,165.44,165.18,165.24,68501.0,159.5956,159.6149,159.3641,159.4219,68501.0
2021-08-26 09:30:00,163.98,164.08,163.14,163.3,38745.0,158.2063,158.3028,157.3959,157.5503,38745.0
2021-08-26 09:35:00,163.21,164.0,163.08,164.0,17041.0,157.4634,158.2256,157.338,158.2256,17041.0
2021-08-26 09:40:00,163.99,164.23,163.6,163.68,57200.0,158.216,158.4475,157.8397,157.9169,57200.0
2021-08-26 09:45:00,163.68,164.32,163.67,164.1,20650.0,157.9169,158.5343,157.9072,158.3221,20650.0
2021-08-26 09:50:00,164.09,164.09,163.37,163.73,27333.0,158.3124,158.3124,157.6178,157.9651,27333.0
2021-08-26 09:55:00,163.71,163.71,163.11,163.17,5957.0,157.9458,157.9458,157.3669,157.4248,5957.0
2021-08-26 10:00:00,163.14,163.25,162.96,163.24,8354.0,157.3959,157.502,157.2222,157.4924,8354.0
2021-08-26 10:05:00,163.22,163.55,163.14,163.38,5475.0,157.4731,157.7915,157.3959,157.6274,5475.0
2021-08-26 10:10:00,163.49,163.57,163.34,163.55,5170.0,157.7336,157.8107,157.5888,157.7915,5170.0
2021-08-26 10:15:00,163.47,163.73,163.45,163.69,6528.0,157.7143,157.9651,157.695,157.9265,6528.0
2021-08-26 10:20:00,163.68,163.69,163.51,163.51,2729.0,157.9169,157.9265,157.7529,157.7529,2729.0
2021-08-26 10:25:00,163.51,163.55,162.9,163.32,12178.0,157.7529,157.7915,157.1643,157.5696,12178.0
2021-08-26 10:30:00,163.31,163.54,163.11,163.13,8871.0,157.5599,157.7818,157.3669,157.3862,8871.0
2021-08-26 10:35:00,163.23,163.25,162.91,162.93,7862.0,157.4827,157.502,157.174,157.1933,7862.0
2021-08-26 10:40:00,162.86,162.86,162.53,162.64,11018.0,157.1257,157.1257,156.8074,156.9135,11018.0
2021-08-26 10:45:00,162.59,162.74,162.5,162.58,7445.0,156.8653,157.01,156.7784,156.8556,7445.0
2021-08-26 10:50:00,162.62,162.65,162.44,162.53,31309.0,156.8942,156.9231,156.7205,156.8074,31309.0
2021-08-26 10:55:00,162.58,162.65,162.5,162.61,11733.0,156.8556,156.9231,156.7784,156.8845,11733.0
2021-08-26 11:00:00,162.57,162.57,162.33,162.5,10638.0,156.846,156.846,156.6144,156.7784,10638.0
2021-08-26 11:05:00,162.48,162.62,162.41,162.55,11686.0,156.7591,156.8942,156.6916,156.8267,11686.0
2021-08-26 11:10:00,162.62,162.98,162.6,162.98,19982.0,156.8942,157.2415,156.8749,157.2415,19982.0
2021-08-26 11:15:00,162.97,163.14,162.97,163.1,4671.0,157.2319,157.3959,157.2319,157.3573,4671.0
2021-08-26 11:20:00,163.09,163.22,163.08,163.12,8558.0,157.3476,157.4731,157.338,157.3766,8558.0
2021-08-26 11:25:00,163.1,163.1,162.92,162.93,8364.0,157.3573,157.3573,157.1836,157.1933,8364.0
2021-08-26 11:30:00,162.9,163.05,162.9,162.9,11736.0,157.1643,157.3091,157.1643,157.1643,11736.0
2021-08-26 11:35:00,162.88,162.88,162.74,162.81,4014.0,157.145,157.145,157.01,157.0775,4014.0
2021-08-26 11:40:00,162.81,162.87,162.58,162.62,9228.0,157.0775,157.1354,156.8556,156.8942,9228.0
2021-08-26 11:45:00,162.6,162.6,162.17,162.2,8735.0,156.8749,156.8749,156.46,156.489,8735.0
2021-08-26 11:50:00,162.19,162.24,161.9,161.92,17301.0,156.4793,156.5276,156.1995,156.2188,17301.0
2021-08-26 11:55:00,161.95,162.12,161.91,162.09,13261.0,156.2478,156.4118,156.2092,156.3829,13261.0
2021-08-26 12:00:00,162.09,162.24,162.02,162.15,10340.0,156.3829,156.5276,156.3153,156.4407,10340.0
2021-08-26 12:05:00,162.13,162.24,162.09,162.1,13747.0,156.4215,156.5276,156.3829,156.3925,13747.0
2021-08-26 12:10:00,162.11,162.11,161.95,161.98,10689.0,156.4022,156.4022,156.2478,156.2767,10689.0
2021-08-26 12:15:00,161.98,162.15,161.97,162.13,11290.0,156.2767,156.4407,156.2671,156.4215,11290.0
2021-08-26 12:20:00,162.13,162.2,161.97,162.03,12793.0,156.4215,156.489,156.2671,156.325,12793.0
2021-08-26 12:25:00,161.99,162.09,161.86,161.9,10233.0,156.2864,156.3829,156.161,156.1995,10233.0
2021-08-26 12:30:00,161.92,161.98,161.77,161.98,11922.0,156.2188,156.2767,156.0741,156.2767,11922.0
2021-08-26 12:35:00,161.94,161.99,161.8,161.87,10764.0,156.2381,156.2864,156.1031,156.1706,10764.0
2021-08-26 12:40:00,161.87,161.98,161.79,161.79,3726.0,156.1706,156.2767,156.0934,156.0934,3726.0
2021-08-26 12:45:00,161.79,161.86,161.76,161.76,6793.0,156.0934,156.161,156.0645,156.0645,6793.0
2021-08-26 12:50:00,161.77,161.82,161.67,161.7,6468.0,156.0741,156.1224,155.9776,156.0066,6468.0
2021-08-26 12:55:00,161.74,161.87,161.61,161.85,9458.0,156.0452,156.1706,155.9198,156.1513,9458.0
2021-08-26 13:00:00,161.85,162.06,161.82,162.06,14542.0,156.1513,156.3539,156.1224,156.3539,14542.0
2021-08-26 13:05:00,162.02,162.13,161.93,162.06,13837.0,156.3153,156.4215,156.2285,156.3539,13837.0
2021-08-26 13:10:00,162.1,162.26,162.03,162.04,12022.0,156.3925,156.5469,156.325,156.3346,12022.0
2021-08-26 13:15:00,162.09,162.21,162.06,162.16,11771.0,156.3829,156.4986,156.3539,156.4504,11771.0
2021-08-26 13:20:00,162.2,162.22,162.05,162.08,6233.0,156.489,156.5083,156.3443,156.3732,6233.0
2021-08-26 13:25:00,162.08,162.23,162.05,162.16,8355.0,156.3732,156.5179,156.3443,156.4504,8355.0
2021-08-26 13:30:00,162.15,162.39,162.11,162.37,24098.0,156.4407,156.6723,156.4022,156.653,24098.0
2021-08-26 13:35:00,162.37,162.4,162.25,162.31,8392.0,156.653,156.6819,156.5372,156.5951,8392.0
2021-08-26 13:40:00,162.29,162.31,162.22,162.28,9860.0,156.5758,156.5951,156.5083,156.5662,9860.0
2021-08-26 13:45:00,162.26,162.32,162.12,162.14,10466.0,156.5469,156.6048,156.4118,156.4311,10466.0
2021-08-26 13:50:00,162.16,162.26,162.15,162.18,8452.0,156.4504,156.5469,156.4407,156.4697,8452.0
2021-08-26 13:55:00,162.18,162.34,162.15,162.34,10585.0,156.4697,156.6241,156.4407,156.6241,10585.0
2021-08-26 14:00:00,162.36,162.36,162.17,162.18,9201.0,156.6434,156.6434,156.46,156.4697,9201.0
2021-08-26 14:05:00,162.22,162.27,162.14,162.19,11166.0,156.5083,156.5565,156.4311,156.4793,11166.0
2021-08-26 14:10:00,162.17,162.26,162.0,162.02,12706.0,156.46,156.5469,156.296,156.3153,12706.0
2021-08-26 14:15:00,162.0,162.11,162.0,162.08,8790.0,156.296,156.4022,156.296,156.3732,8790.0
2021-08-26 14:20:00,162.1,162.27,162.06,162.25,9898.0,156.3925,156.5565,156.3539,156.5372,9898.0
2021-08-26 14:25:00,162.27,162.54,162.24,162.42,27296.0,156.5565,156.817,156.5276,156.7012,27296.0
2021-08-26 14:30:00,162.39,162.42,162.11,162.11,17298.0,156.6723,156.7012,156.4022,156.4022,17298.0
2021-08-26 14:35:00,162.16,162.21,162.07,162.17,11990.0,156.4504,156.4986,156.3636,156.46,11990.0
2021-08-26 14:40:00,162.17,162.2,162.1,162.16,6641.0,156.46,156.489,156.3925,156.4504,6641.0
2021-08-26 14:45:00,162.16,162.16,162.05,162.06,12425.0,156.4504,156.4504,156.3443,156.3539,12425.0
2021-08-26 14:50:00,162.07,162.49,162.06,162.49,15409.0,156.3636,156.7688,156.3539,156.7688,15409.0
2021-08-26 14:55:00,162.47,162.5,162.31,162.35,11029.0,156.7495,156.7784,156.5951,156.6337,11029.0
2021-08-26 15:00:00,162.33,162.33,162.2,162.28,13985.0,156.6144,156.6144,156.489,156.5662,13985.0
2021-08-26 15:05:00,162.3,162.3,162.04,162.11,15071.0,156.5855,156.5855,156.3346,156.4022,15071.0
2021-08-26 15:10:00,162.12,162.22,162.04,162.15,13964.0,156.4118,156.5083,156.3346,156.4407,13964.0
2021-08-26 15:15:00,162.19,162.24,162.04,162.11,86072.0,156.4793,156.5276,156.3346,156.4022,86072.0
2021-08-26 15:20:00,162.13,162.14,161.93,162.02,29990.0,156.4215,156.4311,156.2285,156.3153,29990.0
2021-08-26 15:25:00,162.03,162.1,161.94,162.07,27251.0,156.325,156.3925,156.2381,156.3636,27251.0
2021-08-26 15:30:00,162.09,162.22,162.06,162.19,26121.0,156.3829,156.5083,156.3539,156.4793,26121.0
2021-08-26 15:35:00,162.21,162.28,161.98,162.03,36034.0,156.4986,156.5662,156.2767,156.325,36034.0
2021-08-26 15:40:00,162.05,162.17,161.97,162.14,65909.0,156.3443,156.46,156.2671,156.4311,65909.0
2021-08-26 15:45:00,162.14,162.14,161.9,161.92,45662.0,156.4311,156.4311,156.1995,156.2188,45662.0
2021-08-26 15:50:00,161.93,162.03,161.86,161.89,48333.0,156.2285,156.325,156.161,156.1899,48333.0
2021-08-26 15:55:00,161.86,161.87,161.65,161.7,87916.0,156.161,156.1706,155.9584,156.0066,87916.0
2021-08-27 09:30:00,161.35,161.97,160.62,161.68,118457.0,155.6689,156.2671,154.9646,155.9873,118457.0
2021-08-27 09:35:00,161.63,162.21,161.39,161.78,28818.0,155.9391,156.4986,155.7075,156.0838,28818.0
2021-08-27 09:40:00,161.78,162.35,161.78,162.25,17108.0,156.0838,156.6337,156.0838,156.5372,17108.0
2021-08-27 09:45:00,162.24,162.29,161.6,162.26,89248.0,156.5276,156.5758,155.9101,156.5469,89248.0
2021-08-27 09:50:00,162.18,162.31,161.78,162.1,31446.0,156.4697,156.5951,156.0838,156.3925,31446.0
2021-08-27 09:55:00,162.05,162.21,161.78,162.21,11436.0,156.3443,156.4986,156.0838,156.4986,11436.0
2021-08-27 10:00:00,162.1,162.46,161.6,162.3,46083.0,156.3925,156.7398,155.9101,156.5855,46083.0
2021-08-27 10:05:00,162.3,162.4,161.87,162.02,15408.0,156.5855,156.6819,156.1706,156.3153,15408.0
2021-08-27 10:10:00,162.07,162.55,162.02,162.42,50419.0,156.3636,156.8267,156.3153,156.7012,50419.0
2021-08-27 10:15:00,162.61,162.87,162.53,162.63,58104.0,156.8845,157.1354,156.8074,156.9038,58104.0
2021-08-27 10:20:00,162.65,162.86,162.44,162.55,17454.0,156.9231,157.1257,156.7205,156.8267,17454.0
2021-08-27 10:25:00,162.56,162.71,162.21,162.71,17955.0,156.8363,156.981,156.4986,156.981,17955.0
2021-08-27 10:30:00,162.81,163.23,162.81,163.18,14517.0,157.0775,157.4827,157.0775,157.4345,14517.0
2021-08-27 10:35:00,163.19,163.31,162.98,163.18,110912.0,157.4441,157.5599,157.2415,157.4345,110912.0
2021-08-27 10:40:00,163.21,163.31,162.85,162.87,20110.0,157.4634,157.5599,157.1161,157.1354,20110.0
2021-08-27 10:45:00,162.91,163.19,162.89,163.05,17573.0,157.174,157.4441,157.1547,157.3091,17573.0
2021-08-27 10:50:00,163.03,163.19,163.02,163.17,18315.0,157.2898,157.4441,157.2801,157.4248,18315.0
2021-08-27 10:55:00,163.16,163.24,163.02,163.07,14927.0,157.4152,157.4924,157.2801,157.3284,14927.0
2021-08-27 11:00:00,163.09,163.19,163.02,163.02,12940.0,157.3476,157.4441,157.2801,157.2801,12940.0
2021-08-27 11:05:00,162.99,163.12,162.95,162.95,12044.0,157.2512,157.3766,157.2126,157.2126,12044.0
2021-08-27 11:10:00,162.97,163.04,162.92,162.93,5724.0,157.2319,157.2994,157.1836,157.1933,5724.0
2021-08-27 11:15:00,162.91,163.04,162.88,162.98,11583.0,157.174,157.2994,157.145,157.2415,11583.0
2021-08-27 11:20:00,162.99,163.15,162.94,163.11,11564.0,157.2512,157.4055,157.2029,157.3669,11564.0
2021-08-27 11:25:00,163.13,163.52,163.12,163.45,55550.0,157.3862,157.7625,157.3766,157.695,55550.0
2021-08-27 11:30:00,163.49,163.53,163.39,163.39,13631.0,157.7336,157.7722,157.6371,157.6371,13631.0
2021-08-27 11:35:00,163.42,163.44,163.27,163.37,8452.0,157.666,157.6853,157.5213,157.6178,8452.0
2021-08-27 11:40:00,163.37,163.78,163.37,163.77,8082.0,157.6178,158.0134,157.6178,158.0037,8082.0
2021-08-27 11:45:00,163.74,163.86,163.74,163.86,16460.0,157.9748,158.0905,157.9748,158.0905,16460.0
2021-08-27 11:50:00,163.88,164.01,163.81,163.82,11453.0,158.1098,158.2353,158.0423,158.0519,11453.0
2021-08-27 11:55:00,163.73,163.78,163.54,163.59,14175.0,157.9651,158.0134,157.7818,157.83,14175.0
2021-08-27 12:00:00,163.62,163.63,163.31,163.31,10039.0,157.859,157.8686,157.5599,157.5599,10039.0
2021-08-27 12:05:00,163.4,163.48,163.37,163.44,9673.0,157.6467,157.7239,157.6178,157.6853,9673.0
2021-08-27 12:10:00,163.44,163.47,163.37,163.41,3758.0,157.6853,157.7143,157.6178,157.6564,3758.0
2021-08-27 12:15:00,163.4,163.4,163.3,163.3,7567.0,157.6467,157.6467,157.5503,157.5503,7567.0
2021-08-27 12:20:00,163.3,163.33,163.15,163.17,7543.0,157.5503,157.5792,157.4055,157.4248,7543.0
2021-08-27 12:25:00,163.19,163.48,163.14,163.47,13153.0,157.4441,157.7239,157.3959,157.7143,13153.0
2021-08-27 12:30:00,163.45,163.6,163.45,163.5,13679.0,157.695,157.8397,157.695,157.7432,13679.0
2021-08-27 12:35:00,163.47,163.47,163.36,163.41,3942.0,157.7143,157.7143,157.6081,157.6564,3942.0
2021-08-27 12:40:00,163.4,163.42,163.3,163.3,4114.0,157.6467,157.666,157.5503,157.5503,4114.0
2021-08-27 12:45:00,163.29,163.33,163.19,163.33,8494.0,157.5406,157.5792,157.4441,157.5792,8494.0
2021-08-27 12:50:00,163.32,163.33,163.2,163.25,2135.0,157.5696,157.5792,157.4538,157.502,2135.0
2021-08-27 12:55:00,163.28,163.32,163.22,163.32,3527.0,157.531,157.5696,157.4731,157.5696,3527.0
2021-08-27 13:00:00,163.28,163.48,163.25,163.44,5744.0,157.531,157.7239,157.502,157.6853,5744.0
2021-08-27 13:05:00,163.44,163.67,163.37,163.59,9383.0,157.6853,157.9072,157.6178,157.83,9383.0
2021-08-27 13:10:00,163.59,163.65,163.47,163.59,6799.0,157.83,157.8879,157.7143,157.83,6799.0
2021-08-27 13:15:00,163.53,163.57,163.45,163.45,5584.0,157.7722,157.8107,157.695,157.695,5584.0
2021-08-27 13:20:00,163.47,163.56,163.47,163.56,3863.0,157.7143,157.8011,157.7143,157.8011,3863.0
2021-08-27 13:25:00,163.57,163.74,163.53,163.74,8544.0,157.8107,157.9748,157.7722,157.9748,8544.0
2021-08-27 13:30:00,163.69,163.74,163.56,163.56,4356.0,157.9265,157.9748,157.8011,157.8011,4356.0
2021-08-27 13:35:00,163.57,163.6,163.5,163.58,6081.0,157.8107,157.8397,157.7432,157.8204,6081.0
2021-08-27 13:40:00,163.61,163.61,163.48,163.48,3285.0,157.8493,157.8493,157.7239,157.7239,3285.0
2021-08-27 13:45:00,163.48,163.63,163.48,163.62,3196.0,157.7239,157.8686,157.7239,157.859,3196.0
2021-08-27 13:50:00,163.6,163.63,163.51,163.56,6348.0,157.8397,157.8686,157.7529,157.8011,6348.0
2021-08-27 13:55:00,163.59,163.62,163.56,163.62,1775.0,157.83,157.859,157.8011,157.859,1775.0
2021-08-27 14:00:00,163.58,163.59,163.42,163.46,4802.0,157.8204,157.83,157.666,157.7046,4802.0
2021-08-27 14:05:00,163.46,163.52,163.36,163.49,6883.0,157.7046,157.7625,157.6081,157.7336,6883.0
2021-08-27 14:10:00,163.44,163.47,163.39,163.47,2703.0,157.6853,157.7143,157.6371,157.7143,2703.0
2021-08-27 14:15:00,163.45,163.57,163.45,163.57,4027.0,157.695,157.8107,157.695,157.8107,4027.0
2021-08-27 14:20:00,163.59,163.71,163.58,163.64,9156.0,157.83,157.9458,157.8204,157.8783,9156.0
2021-08-27 14:25:00,163.65,163.75,163.63,163.69,10099.0,157.8879,157.9844,157.8686,157.9265,10099.0
2021-08-27 14:30:00,163.7,163.72,163.64,163.71,4443.0,157.9362,157.9555,157.8783,157.9458,4443.0
2021-08-27 14:35:00,163.72,163.75,163.63,163.65,4636.0,157.9555,157.9844,157.8686,157.8879,4636.0
2021-08-27 14:40:00,163.67,163.74,163.63,163.72,7660.0,157.9072,157.9748,157.8686,157.9555,7660.0
2021-08-27 14:45:00,163.74,163.96,163.73,163.93,11581.0,157.9748,158.187,157.9651,158.1581,11581.0
2021-08-27 14:50:00,163.94,163.98,163.85,163.95,10600.0,158.1677,158.2063,158.0809,158.1774,10600.0
2021-08-27 14:55:00,163.97,164.06,163.66,163.7,33502.0,158.1967,158.2835,157.8976,157.9362,33502.0
2021-08-27 15:00:00,163.66,163.94,163.65,163.92,24548.0,157.8976,158.1677,157.8879,158.1484,24548.0
2021-08-27 15:05:00,163.96,164.1,163.8,163.97,26088.0,158.187,158.3221,158.0327,158.1967,26088.0
2021-08-27 15:10:00,163.94,164.04,163.81,163.93,23869.0,158.1677,158.2642,158.0423,158.1581,23869.0
2021-08-27 15:15:00,163.91,164.0,163.83,163.92,24681.0,158.1388,158.2256,158.0616,158.1484,24681.0
2021-08-27 15:20:00,163.92,164.38,163.78,164.22,118985.0,158.1484,158.5922,158.0134,158.4379,118985.0
2021-08-27 15:25:00,164.22,164.43,164.22,164.32,9532.0,158.4379,158.6405,158.4379,158.5343,9532.0
2021-08-27 15:30:00,164.32,164.35,164.08,164.33,26232.0,158.5343,158.5633,158.3028,158.544,26232.0
2021-08-27 15:35:00,164.33,164.34,164.1,164.25,19903.0,158.544,158.5536,158.3221,158.4668,19903.0
2021-08-27 15:40:00,164.22,164.22,164.04,164.15,12447.0,158.4379,158.4379,158.2642,158.3703,12447.0
2021-08-27 15:45:00,164.15,164.23,164.1,164.14,13607.0,158.3703,158.4475,158.3221,158.3607,13607.0
2021-08-27 15:50:00,164.18,164.2,164.0,164.14,31195.0,158.3993,158.4186,158.2256,158.3607,31195.0
2021-08-27 15:55:00,164.1,164.18,163.9,164.13,95642.0,158.3221,158.3993,158.1291,158.351,95642.0
2021-08-30 09:30:00,164.78,165.56,164.57,165.24,35107.0,158.9781,159.7307,158.7755,159.4219,35107.0
2021-08-30 09:35:00,165.24,165.86,165.2,165.42,30318.0,159.4219,160.0201,159.3834,159.5956,30318.0
2021-08-30 09:40:00,165.47,166.09,165.33,165.67,81606.0,159.6439,160.242,159.5088,159.8368,81606.0
2021-08-30 09:45:00,165.66,165.66,164.47,164.47,23234.0,159.8272,159.8272,158.6791,158.6791,23234.0
2021-08-30 09:50:00,164.47,164.53,163.94,164.18,11814.0,158.6791,158.7369,158.1677,158.3993,11814.0
2021-08-30 09:55:00,164.15,164.15,163.11,163.11,16844.0,158.3703,158.3703,157.3669,157.3669,16844.0
2021-08-30 10:00:00,163.15,163.28,162.05,162.75,108767.0,157.4055,157.531,156.3443,157.0196,108767.0
2021-08-30 10:05:00,162.79,162.94,162.5,162.88,47463.0,157.0582,157.2029,156.7784,157.145,47463.0
2021-08-30 10:10:00,162.85,162.99,162.52,162.67,124075.0,157.1161,157.2512,156.7977,156.9424,124075.0
2021-08-30 10:15:00,162.69,162.88,162.52,162.63,13683.0,156.9617,157.145,156.7977,156.9038,13683.0
2021-08-30 10:20:00,162.62,162.63,162.37,162.57,6593.0,156.8942,156.9038,156.653,156.846,6593.0
2021-08-30 10:25:00,162.62,162.82,162.4,162.4,5444.0,156.8942,157.0872,156.6819,156.6819,5444.0
2021-08-30 10:30:00,162.47,162.48,162.08,162.16,6796.0,156.7495,156.7591,156.3732,156.4504,6796.0
2021-08-30 10:35:00,162.12,162.64,162.05,162.59,18311.0,156.4118,156.9135,156.3443,156.8653,18311.0
2021-08-30 10:40:00,162.56,162.62,162.41,162.5,4509.0,156.8363,156.8942,156.6916,156.7784,4509.0
2021-08-30 10:45:00,162.5,162.5,162.16,162.21,7600.0,156.7784,156.7784,156.4504,156.4986,7600.0
2021-08-30 10:50:00,162.1,162.28,161.84,162.12,22116.0,156.3925,156.5662,156.1417,156.4118,22116.0
2021-08-30 10:55:00,162.19,162.27,161.98,162.26,11640.0,156.4793,156.5565,156.2767,156.5469,11640.0
2021-08-30 11:00:00,162.25,162.25,162.02,162.14,6867.0,156.5372,156.5372,156.3153,156.4311,6867.0
2021-08-30 11:05:00,162.11,162.57,162.09,162.35,11107.0,156.4022,156.846,156.3829,156.6337,11107.0
2021-08-30 11:10:00,162.42,162.52,162.27,162.49,5562.0,156.7012,156.7977,156.5565,156.7688,5562.0
2021-08-30 11:15:00,162.49,162.49,162.04,162.04,3149.0,156.7688,156.7688,156.3346,156.3346,3149.0
2021-08-30 11:20:00,162.08,162.23,162.05,162.05,5528.0,156.3732,156.5179,156.3443,156.3443,5528.0
2021-08-30 11:25:00,162.06,162.25,161.95,162.08,27562.0,156.3539,156.5372,156.2478,156.3732,27562.0
2021-08-30 11:30:00,162.1,162.1,161.97,162.08,19312.0,156.3925,156.3925,156.2671,156.3732,19312.0
2021-08-30 11:35:00,162.1,162.14,161.92,162.03,15657.0,156.3925,156.4311,156.2188,156.325,15657.0
2021-08-30 11:40:00,162.01,162.03,161.81,162.03,6383.0,156.3057,156.325,156.1127,156.325,6383.0
2021-08-30 11:45:00,162.05,162.08,161.87,161.89,11383.0,156.3443,156.3732,156.1706,156.1899,11383.0
2021-08-30 11:50:00,161.9,161.98,161.84,161.93,6346.0,156.1995,156.2767,156.1417,156.2285,6346.0
2021-08-30 11:55:00,161.96,162.03,161.91,161.94,5126.0,156.2574,156.325,156.2092,156.2381,5126.0
2021-08-30 12:00:00,161.95,162.11,161.92,162.01,6686.0,156.2478,156.4022,156.2188,156.3057,6686.0
2021-08-30 12:05:00,162.07,162.07,161.94,162.02,4591.0,156.3636,156.3636,156.2381,156.3153,4591.0
2021-08-30 12:10:00,162.05,162.07,161.96,162.05,4186.0,156.3443,156.3636,156.2574,156.3443,4186.0
2021-08-30 12:15:00,161.97,162.01,161.72,161.72,12218.0,156.2671,156.3057,156.0259,156.0259,12218.0
2021-08-30 12:20:00,161.73,161.93,161.7,161.88,7249.0,156.0355,156.2285,156.0066,156.1803,7249.0
2021-08-30 12:25:00,161.9,161.98,161.72,161.73,6052.0,156.1995,156.2767,156.0259,156.0355,6052.0
2021-08-30 12:30:00,161.77,161.82,161.71,161.74,6214.0,156.0741,156.1224,156.0162,156.0452,6214.0
2021-08-30 12:35:00,161.78,161.92,161.72,161.87,34949.0,156.0838,156.2188,156.0259,156.1706,34949.0
2021-08-30 12:40:00,161.87,161.93,161.8,161.89,11656.0,156.1706,156.2285,156.1031,156.1899,11656.0
2021-08-30 12:45:00,161.85,161.93,161.85,161.89,5341.0,156.1513,156.2285,156.1513,156.1899,5341.0
2021-08-30 12:50:00,161.88,161.88,161.69,161.84,6926.0,156.1803,156.1803,155.9969,156.1417,6926.0
2021-08-30 12:55:00,161.85,161.87,161.77,161.86,5271.0,156.1513,156.1706,156.0741,156.161,5271.0
2021-08-30 13:00:00,161.86,161.86,161.62,161.63,6725.0,156.161,156.161,155.9294,155.9391,6725.0
2021-08-30 13:05:00,161.63,161.63,161.49,161.49,5062.0,155.9391,155.9391,155.804,155.804,5062.0
2021-08-30 13:10:00,161.52,161.62,161.34,161.46,7012.0,155.8329,155.9294,155.6593,155.775,7012.0
2021-08-30 13:15:00,161.44,161.52,161.38,161.41,8149.0,155.7557,155.8329,155.6979,155.7268,8149.0
2021-08-30 13:20:00,161.42,161.46,161.25,161.32,7333.0,155.7364,155.775,155.5724,155.64,7333.0
2021-08-30 13:25:00,161.27,161.3,161.15,161.15,4713.0,155.5917,155.6207,155.476,155.476,4713.0
2021-08-30 13:30:00,161.2,161.47,161.18,161.47,6798.0,155.5242,155.7847,155.5049,155.7847,6798.0
2021-08-30 13:35:00,161.54,161.54,161.39,161.5,5854.0,155.8522,155.8522,155.7075,155.8136,5854.0
2021-08-30 13:40:00,161.49,161.5,161.35,161.42,5658.0,155.804,155.8136,155.6689,155.7364,5658.0
2021-08-30 13:45:00,161.37,161.44,161.35,161.41,4293.0,155.6882,155.7557,155.6689,155.7268,4293.0
2021-08-30 13:50:00,161.41,161.41,161.3,161.35,4858.0,155.7268,155.7268,155.6207,155.6689,4858.0
2021-08-30 13:55:00,161.38,161.38,161.19,161.35,7659.0,155.6979,155.6979,155.5145,155.6689,7659.0
2021-08-30 14:00:00,161.37,161.37,161.21,161.24,14911.0,155.6882,155.6882,155.5338,155.5628,14911.0
2021-08-30 14:05:00,161.25,161.44,161.25,161.33,6353.0,155.5724,155.7557,155.5724,155.6496,6353.0
2021-08-30 14:10:00,161.27,161.28,161.16,161.2,5878.0,155.5917,155.6014,155.4856,155.5242,5878.0
2021-08-30 14:15:00,161.17,161.28,161.09,161.13,9311.0,155.4953,155.6014,155.4181,155.4567,9311.0
2021-08-30 14:20:00,161.11,161.15,161.05,161.08,5650.0,155.4374,155.476,155.3795,155.4084,5650.0
2021-08-30 14:25:00,161.04,161.24,161.04,161.19,6845.0,155.3698,155.5628,155.3698,155.5145,6845.0
2021-08-30 14:30:00,161.21,161.39,161.17,161.38,9577.0,155.5338,155.7075,155.4953,155.6979,9577.0
2021-08-30 14:35:00,161.34,161.49,161.32,161.46,4967.0,155.6593,155.804,155.64,155.775,4967.0
2021-08-30 14:40:00,161.43,161.45,161.38,161.44,5780.0,155.7461,155.7654,155.6979,155.7557,5780.0
2021-08-30 14:45:00,161.45,161.59,161.45,161.59,7164.0,155.7654,155.9005,155.7654,155.9005,7164.0
2021-08-30 14:50:00,161.58,161.76,161.57,161.74,9692.0,155.8908,156.0645,155.8812,156.0452,9692.0
2021-08-30 14:55:00,161.72,161.81,161.72,161.81,11067.0,156.0259,156.1127,156.0259,156.1127,11067.0
2021-08-30 15:00:00,161.83,161.97,161.77,161.96,4987.0,156.132,156.2671,156.0741,156.2574,4987.0
2021-08-30 15:05:00,161.92,161.92,161.75,161.82,8289.0,156.2188,156.2188,156.0548,156.1224,8289.0
2021-08-30 15:10:00,161.83,161.85,161.56,161.6,10244.0,156.132,156.1513,155.8715,155.9101,10244.0
2021-08-30 15:15:00,161.61,161.65,161.39,161.47,12151.0,155.9198,155.9584,155.7075,155.7847,12151.0
2021-08-30 15:20:00,161.45,161.47,161.28,161.31,7012.0,155.7654,155.7847,155.6014,155.6303,7012.0
2021-08-30 15:25:00,161.36,161.49,161.34,161.44,8381.0,155.6786,155.804,155.6593,155.7557,8381.0
2021-08-30 15:30:00,161.4,161.52,161.38,161.43,7833.0,155.7172,155.8329,155.6979,155.7461,7833.0
2021-08-30 15:35:00,161.4,161.48,161.3,161.45,18826.0,155.7172,155.7943,155.6207,155.7654,18826.0
2021-08-30 15:40:00,161.45,161.45,161.35,161.36,9980.0,155.7654,155.7654,155.6689,155.6786,9980.0
2021-08-30 15:45:00,161.34,161.52,161.3,161.51,17628.0,155.6593,155.8329,155.6207,155.8233,17628.0
2021-08-30 15:50:00,161.53,161.72,161.44,161.56,40595.0,155.8426,156.0259,155.7557,155.8715,40595.0
2021-08-30 15:55:00,161.56,161.57,161.17,161.34,74138.0,155.8715,155.8812,155.4953,155.6593,74138.0
2021-08-31 09:30:00,161.92,162.3,161.09,161.38,30444.0,156.2188,156.5855,155.4181,155.6979,30444.0
2021-08-31 09:35:00,161.73,162.29,161.38,161.97,23638.0,156.0355,156.5758,155.6979,156.2671,23638.0
2021-08-31 09:40:00,161.93,162.28,161.38,161.45,63555.0,156.2285,156.5662,155.6979,155.7654,63555.0
2021-08-31 09:45:00,161.4,161.66,161.05,161.63,11704.0,155.7172,155.968,155.3795,155.9391,11704.0
2021-08-31 09:50:00,161.69,162.03,161.53,161.61,35261.0,155.9969,156.325,155.8426,155.9198,35261.0
2021-08-31 09:55:00,161.64,162.29,161.56,161.85,35419.0,155.9487,156.5758,155.8715,156.1513,35419.0
2021-08-31 10:00:00,161.83,162.44,161.57,161.74,51680.0,156.132,156.7205,155.8812,156.0452,51680.0
2021-08-31 10:05:00,161.59,161.84,161.47,161.72,80622.0,155.9005,156.1417,155.7847,156.0259,80622.0
2021-08-31 10:10:00,161.74,161.74,161.29,161.56,9838.0,156.0452,156.0452,155.611,155.8715,9838.0
2021-08-31 10:15:00,161.6,162.4,161.59,162.31,9789.0,155.9101,156.6819,155.9005,156.5951,9789.0
2021-08-31 10:20:00,162.31,162.45,161.95,162.07,5348.0,156.5951,156.7302,156.2478,156.3636,5348.0
2021-08-31 10:25:00,161.99,162.35,161.93,162.19,8120.0,156.2864,156.6337,156.2285,156.4793,8120.0
2021-08-31 10:30:00,162.18,162.87,162.17,162.67,13626.0,156.4697,157.1354,156.46,156.9424,13626.0
2021-08-31 10:35:00,162.66,162.95,162.54,162.95,8021.0,156.9328,157.2126,156.817,157.2126,8021.0
2021-08-31 10:40:00,162.99,163.01,162.57,162.68,7832.0,157.2512,157.2705,156.846,156.9521,7832.0
2021-08-31 10:45:00,162.71,163.0,162.7,163.0,5579.0,156.981,157.2608,156.9714,157.2608,5579.0
2021-08-31 10:50:00,162.94,163.13,162.89,162.89,7627.0,157.2029,157.3862,157.1547,157.1547,7627.0
2021-08-31 10:55:00,162.86,163.09,162.78,162.92,9264.0,157.1257,157.3476,157.0486,157.1836,9264.0
2021-08-31 11:00:00,162.84,162.91,162.71,162.87,13559.0,157.1065,157.174,156.981,157.1354,13559.0
2021-08-31 11:05:00,162.83,163.11,162.76,162.95,14119.0,157.0968,157.3669,157.0293,157.2126,14119.0
2021-08-31 11:10:00,162.88,163.19,162.87,163.16,6237.0,157.145,157.4441,157.1354,157.4152,6237.0
2021-08-31 11:15:00,163.17,163.36,163.13,163.31,7179.0,157.4248,157.6081,157.3862,157.5599,7179.0
2021-08-31 11:20:00,163.3,163.49,163.26,163.3,14164.0,157.5503,157.7336,157.5117,157.5503,14164.0
2021-08-31 11:25:00,163.36,163.43,163.22,163.35,8989.0,157.6081,157.6757,157.4731,157.5985,8989.0
2021-08-31 11:30:00,163.34,163.57,163.28,163.56,6399.0,157.5888,157.8107,157.531,157.8011,6399.0
2021-08-31 11:35:00,163.48,163.55,163.31,163.42,4900.0,157.7239,157.7915,157.5599,157.666,4900.0
2021-08-31 11:40:00,163.42,163.42,163.29,163.33,4366.0,157.666,157.666,157.5406,157.5792,4366.0
2021-08-31 11:45:00,163.33,163.39,163.29,163.39,4277.0,157.5792,157.6371,157.5406,157.6371,4277.0
2021-08-31 11:50:00,163.36,163.38,163.3,163.38,4885.0,157.6081,157.6274,157.5503,157.6274,4885.0
2021-08-31 11:55:00,163.38,163.4,163.28,163.28,3883.0,157.6274,157.6467,157.531,157.531,3883.0
2021-08-31 12:00:00,163.28,163.32,163.06,163.06,10597.0,157.531,157.5696,157.3187,157.3187,10597.0
2021-08-31 12:05:00,163.09,163.21,163.08,163.19,3370.0,157.3476,157.4634,157.338,157.4441,3370.0
2021-08-31 12:10:00,163.11,163.16,163.06,163.11,7728.0,157.3669,157.4152,157.3187,157.3669,7728.0
2021-08-31 12:15:00,163.11,163.19,163.1,163.13,4285.0,157.3669,157.4441,157.3573,157.3862,4285.0
2021-08-31 12:20:00,163.11,163.14,163.04,163.12,2851.0,157.3669,157.3959,157.2994,157.3766,2851.0
2021-08-31 12:25:00,163.08,163.21,163.0,163.19,4044.0,157.338,157.4634,157.2608,157.4441,4044.0
2021-08-31 12:30:00,163.19,163.23,162.74,162.77,6209.0,157.4441,157.4827,157.01,157.0389,6209.0
2021-08-31 12:35:00,162.77,162.86,162.71,162.8,4281.0,157.0389,157.1257,156.981,157.0679,4281.0
2021-08-31 12:40:00,162.79,162.83,162.69,162.72,3342.0,157.0582,157.0968,156.9617,156.9907,3342.0
2021-08-31 12:45:00,162.75,162.75,162.56,162.63,4568.0,157.0196,157.0196,156.8363,156.9038,4568.0
2021-08-31 12:50:00,162.65,162.73,162.57,162.67,2302.0,156.9231,157.0003,156.846,156.9424,2302.0
2021-08-31 12:55:00,162.56,162.74,162.54,162.73,6111.0,156.8363,157.01,156.817,157.0003,6111.0
2021-08-31 13:00:00,162.58,162.74,162.55,162.74,2842.0,156.8556,157.01,156.8267,157.01,2842.0
2021-08-31 13:05:00,162.72,162.85,162.69,162.84,8635.0,156.9907,157.1161,156.9617,157.1065,8635.0
2021-08-31 13:10:00,162.85,163.02,162.83,163.0,9698.0,157.1161,157.2801,157.0968,157.2608,9698.0
2021-08-31 13:15:00,163.0,163.12,162.84,162.84,7001.0,157.2608,157.3766,157.1065,157.1065,7001.0
2021-08-31 13:20:00,162.84,163.05,162.84,162.99,15036.0,157.1065,157.3091,157.1065,157.2512,15036.0
2021-08-31 13:25:00,162.97,163.08,162.92,163.05,5141.0,157.2319,157.338,157.1836,157.3091,5141.0
2021-08-31 13:30:00,163.04,163.14,162.96,163.01,8212.0,157.2994,157.3959,157.2222,157.2705,8212.0
2021-08-31 13:35:00,163.0,163.19,162.99,163.08,7720.0,157.2608,157.4441,157.2512,157.338,7720.0
2021-08-31 13:40:00,163.03,163.17,162.95,163.05,11574.0,157.2898,157.4248,157.2126,157.3091,11574.0
2021-08-31 13:45:00,163.01,163.26,162.98,163.26,11289.0,157.2705,157.5117,157.2415,157.5117,11289.0
2021-08-31 13:50:00,163.27,163.55,163.27,163.55,7096.0,157.5213,157.7915,157.5213,157.7915,7096.0
2021-08-31 13:55:00,163.49,163.63,163.42,163.59,6209.0,157.7336,157.8686,157.666,157.83,6209.0
2021-08-31 14:00:00,163.63,163.69,163.55,163.55,6442.0,157.8686,157.9265,157.7915,157.7915,6442.0
2021-08-31 14:05:00,163.49,163.5,163.24,163.25,19783.0,157.7336,157.7432,157.4924,157.502,19783.0
2021-08-31 14:10:00,163.29,163.3,163.14,163.21,12853.0,157.5406,157.5503,157.3959,157.4634,12853.0
2021-08-31 14:15:00,163.2,163.34,163.13,163.13,9733.0,157.4538,157.5888,157.3862,157.3862,9733.0
2021-08-31 14:20:00,163.22,163.23,162.88,162.95,6442.0,157.4731,157.4827,157.145,157.2126,6442.0
2021-08-31 14:25:00,162.97,163.0,162.92,162.93,5428.0,157.2319,157.2608,157.1836,157.1933,5428.0
2021-08-31 14:30:00,162.95,163.07,162.93,163.03,5169.0,157.2126,157.3284,157.1933,157.2898,5169.0
2021-08-31 14:35:00,163.01,163.05,162.85,162.87,6940.0,157.2705,157.3091,157.1161,157.1354,6940.0
2021-08-31 14:40:00,162.84,162.84,162.21,162.3,19407.0,157.1065,157.1065,156.4986,156.5855,19407.0
2021-08-31 14:45:00,162.24,162.24,161.95,162.15,15223.0,156.5276,156.5276,156.2478,156.4407,15223.0
2021-08-31 14:50:00,162.11,162.47,162.1,162.47,10380.0,156.4022,156.7495,156.3925,156.7495,10380.0
2021-08-31 14:55:00,162.42,162.62,162.35,162.53,15070.0,156.7012,156.8942,156.6337,156.8074,15070.0
2021-08-31 15:00:00,162.53,162.6,162.33,162.4,5727.0,156.8074,156.8749,156.6144,156.6819,5727.0
2021-08-31 15:05:00,162.36,162.37,162.27,162.33,4943.0,156.6434,156.653,156.5565,156.6144,4943.0
2021-08-31 15:10:00,162.27,162.45,162.23,162.43,7244.0,156.5565,156.7302,156.5179,156.7109,7244.0
2021-08-31 15:15:00,162.44,162.5,162.33,162.35,7186.0,156.7205,156.7784,156.6144,156.6337,7186.0
2021-08-31 15:20:00,162.37,162.4,162.25,162.37,14342.0,156.653,156.6819,156.5372,156.653,14342.0
2021-08-31 15:25:00,162.29,162.31,162.22,162.28,8520.0,156.5758,156.5951,156.5083,156.5662,8520.0
2021-08-31 15:30:00,162.24,162.35,162.11,162.25,20734.0,156.5276,156.6337,156.4022,156.5372,20734.0
2021-08-31 15:35:00,162.25,162.36,162.08,162.36,17439.0,156.5372,156.6434,156.3732,156.6434,17439.0
2021-08-31 15:40:00,162.36,162.58,162.31,162.57,20582.0,156.6434,156.8556,156.5951,156.846,20582.0
2021-08-31 15:45:00,162.58,162.7,162.46,162.67,19049.0,156.8556,156.9714,156.7398,156.9424,19049.0
2021-08-31 15:50:00,162.46,162.64,162.25,162.26,36745.0,156.7398,156.9135,156.5372,156.5469,36745.0
2021-08-31 15:55:00,162.28,162.67,162.25,162.64,116186.0,156.5662,156.9424,156.5372,156.9135,116186.0
2021-09-01 09:30:00,163.13,163.72,162.7,163.05,43218.0,157.3862,157.9555,156.9714,157.3091,43218.0
2021-09-01 09:35:00,162.81,163.23,162.76,163.09,32636.0,157.0775,157.4827,157.0293,157.3476,32636.0
2021-09-01 09:40:00,162.95,163.18,162.52,163.14,25356.0,157.2126,157.4345,156.7977,157.3959,25356.0
2021-09-01 09:45:00,162.92,163.49,162.91,163.44,83840.0,157.1836,157.7336,157.174,157.6853,83840.0
2021-09-01 09:50:00,163.5,164.25,163.42,164.17,38914.0,157.7432,158.4668,157.666,158.3896,38914.0
2021-09-01 09:55:00,164.2,164.2,163.5,163.66,24549.0,158.4186,158.4186,157.7432,157.8976,24549.0
2021-09-01 10:00:00,163.69,164.13,163.59,164.13,15292.0,157.9265,158.351,157.83,158.351,15292.0
2021-09-01 10:05:00,164.12,164.55,164.02,164.44,11564.0,158.3414,158.7562,158.2449,158.6501,11564.0
2021-09-01 10:10:00,164.44,164.45,164.15,164.34,15257.0,158.6501,158.6598,158.3703,158.5536,15257.0
2021-09-01 10:15:00,164.27,164.3,163.85,163.93,9946.0,158.4861,158.515,158.0809,158.1581,9946.0
2021-09-01 10:20:00,163.92,164.68,163.92,164.38,18295.0,158.1484,158.8817,158.1484,158.5922,18295.0
2021-09-01 10:25:00,164.32,164.54,164.28,164.43,6520.0,158.5343,158.7466,158.4957,158.6405,6520.0
2021-09-01 10:30:00,164.42,164.65,164.38,164.46,11848.0,158.6308,158.8527,158.5922,158.6694,11848.0
2021-09-01 10:35:00,164.37,164.41,164.26,164.28,5858.0,158.5826,158.6212,158.4765,158.4957,5858.0
2021-09-01 10:40:00,164.27,164.54,164.27,164.4,9207.0,158.4861,158.7466,158.4861,158.6115,9207.0
2021-09-01 10:45:00,164.4,164.48,164.21,164.31,7962.0,158.6115,158.6887,158.4282,158.5247,7962.0
2021-09-01 10:50:00,164.35,164.56,164.3,164.54,9110.0,158.5633,158.7659,158.515,158.7466,9110.0
2021-09-01 10:55:00,164.55,164.66,164.45,164.52,10719.0,158.7562,158.8624,158.6598,158.7273,10719.0
2021-09-01 11:00:00,164.53,164.53,164.24,164.44,12158.0,158.7369,158.7369,158.4572,158.6501,12158.0
2021-09-01 11:05:00,164.41,164.5,164.32,164.47,11553.0,158.6212,158.708,158.5343,158.6791,11553.0
2021-09-01 11:10:00,164.47,164.54,164.26,164.33,11697.0,158.6791,158.7466,158.4765,158.544,11697.0
2021-09-01 11:15:00,164.33,164.68,164.33,164.57,8812.0,158.544,158.8817,158.544,158.7755,8812.0
2021-09-01 11:20:00,164.49,164.49,164.29,164.36,10378.0,158.6984,158.6984,158.5054,158.5729,10378.0
2021-09-01 11:25:00,164.33,164.45,164.33,164.39,6924.0,158.544,158.6598,158.544,158.6019,6924.0
2021-09-01 11:30:00,164.41,164.95,164.25,164.9,29364.0,158.6212,159.1422,158.4668,159.0939,29364.0
2021-09-01 11:35:00,164.85,165.38,164.73,165.09,31389.0,159.0457,159.557,158.9299,159.2772,31389.0
2021-09-01 11:40:00,165.23,165.3,164.77,164.83,9335.0,159.4123,159.4798,158.9685,159.0264,9335.0
2021-09-01 11:45:00,164.81,164.93,164.78,164.92,5700.0,159.0071,159.1229,158.9781,159.1132,5700.0
2021-09-01 11:50:00,164.92,164.92,164.49,164.86,23588.0,159.1132,159.1132,158.6984,159.0553,23588.0
2021-09-01 11:55:00,164.86,165.08,164.78,164.89,22873.0,159.0553,159.2676,158.9781,159.0843,22873.0
2021-09-01 12:00:00,164.87,165.04,164.87,164.93,5384.0,159.065,159.229,159.065,159.1229,5384.0
2021-09-01 12:05:00,164.95,165.01,164.91,164.95,5708.0,159.1422,159.2,159.1036,159.1422,5708.0
2021-09-01 12:10:00,164.97,165.16,164.95,165.05,5779.0,159.1615,159.3448,159.1422,159.2386,5779.0
2021-09-01 12:15:00,165.03,165.1,164.97,164.99,4746.0,159.2193,159.2869,159.1615,159.1808,4746.0
2021-09-01 12:20:00,164.95,165.08,164.95,165.02,6048.0,159.1422,159.2676,159.1422,159.2097,6048.0
2021-09-01 12:25:00,165.01,165.18,164.97,165.18,10389.0,159.2,159.3641,159.1615,159.3641,10389.0
2021-09-01 12:30:00,165.18,165.4,165.13,165.36,4690.0,159.3641,159.5763,159.3158,159.5377,4690.0
2021-09-01 12:35:00,165.4,165.55,165.35,165.53,3450.0,159.5763,159.721,159.5281,159.7017,3450.0
2021-09-01 12:40:00,165.58,165.58,165.4,165.43,3751.0,159.75,159.75,159.5763,159.6053,3751.0
2021-09-01 12:45:00,165.41,165.41,165.16,165.19,6462.0,159.586,159.586,159.3448,159.3737,6462.0
2021-09-01 12:50:00,165.19,165.24,165.15,165.16,3830.0,159.3737,159.4219,159.3351,159.3448,3830.0
2021-09-01 12:55:00,165.17,165.18,164.87,164.91,11907.0,159.3544,159.3641,159.065,159.1036,11907.0
2021-09-01 13:00:00,164.9,164.94,164.85,164.89,4004.0,159.0939,159.1325,159.0457,159.0843,4004.0
2021-09-01 13:05:00,164.91,164.93,164.84,164.87,4876.0,159.1036,159.1229,159.036,159.065,4876.0
2021-09-01 13:10:00,164.89,164.89,164.36,164.53,16061.0,159.0843,159.0843,158.5729,158.7369,16061.0
2021-09-01 13:15:00,164.5,164.5,164.24,164.44,36229.0,158.708,158.708,158.4572,158.6501,36229.0
2021-09-01 13:20:00,164.43,164.46,164.09,164.11,17562.0,158.6405,158.6694,158.3124,158.3317,17562.0
2021-09-01 13:25:00,164.09,164.15,163.94,164.05,7351.0,158.3124,158.3703,158.1677,158.2738,7351.0
2021-09-01 13:30:00,164.05,164.2,163.96,164.08,27389.0,158.2738,158.4186,158.187,158.3028,27389.0
2021-09-01 13:35:00,164.09,164.3,164.04,164.11,25741.0,158.3124,158.515,158.2642,158.3317,25741.0
2021-09-01 13:40:00,164.08,164.11,164.02,164.06,14705.0,158.3028,158.3317,158.2449,158.2835,14705.0
2021-09-01 13:45:00,164.06,164.14,163.89,164.14,12079.0,158.2835,158.3607,158.1195,158.3607,12079.0
2021-09-01 13:50:00,164.14,164.25,164.04,164.05,17882.0,158.3607,158.4668,158.2642,158.2738,17882.0
2021-09-01 13:55:00,164.06,164.1,163.92,164.03,7190.0,158.2835,158.3221,158.1484,158.2546,7190.0
2021-09-01 14:00:00,164.08,164.08,163.92,164.03,33337.0,158.3028,158.3028,158.1484,158.2546,33337.0
2021-09-01 14:05:00,164.09,164.09,163.98,164.03,8618.0,158.3124,158.3124,158.2063,158.2546,8618.0
2021-09-01 14:10:00,164.0,164.09,163.85,163.85,13186.0,158.2256,158.3124,158.0809,158.0809,13186.0
2021-09-01 14:15:00,163.89,164.13,163.88,164.1,5809.0,158.1195,158.351,158.1098,158.3221,5809.0
2021-09-01 14:20:00,164.14,164.14,163.77,163.78,11452.0,158.3607,158.3607,158.0037,158.0134,11452.0
2021-09-01 14:25:00,163.76,164.03,163.76,163.98,23886.0,157.9941,158.2546,157.9941,158.2063,23886.0
2021-09-01 14:30:00,164.01,164.02,163.71,163.72,9552.0,158.2353,158.2449,157.9458,157.9555,9552.0
2021-09-01 14:35:00,163.72,163.74,163.5,163.53,6003.0,157.9555,157.9748,157.7432,157.7722,6003.0
2021-09-01 14:40:00,163.58,163.72,163.58,163.63,4757.0,157.8204,157.9555,157.8204,157.8686,4757.0
2021-09-01 14:45:00,163.61,163.61,163.39,163.45,5111.0,157.8493,157.8493,157.6371,157.695,5111.0
2021-09-01 14:50:00,163.46,163.56,163.45,163.56,5581.0,157.7046,157.8011,157.695,157.8011,5581.0
2021-09-01 14:55:00,163.57,163.61,163.34,163.42,8287.0,157.8107,157.8493,157.5888,157.666,8287.0
2021-09-01 15:00:00,163.42,163.48,163.28,163.28,5494.0,157.666,157.7239,157.531,157.531,5494.0
2021-09-01 15:05:00,163.26,163.28,163.06,163.1,11100.0,157.5117,157.531,157.3187,157.3573,11100.0
2021-09-01 15:10:00,163.04,163.12,162.94,163.12,11754.0,157.2994,157.3766,157.2029,157.3766,11754.0
2021-09-01 15:15:00,163.14,163.2,163.03,163.07,12478.0,157.3959,157.4538,157.2898,157.3284,12478.0
2021-09-01 15:20:00,163.06,163.1,162.98,162.99,9028.0,157.3187,157.3573,157.2415,157.2512,9028.0
2021-09-01 15:25:00,163.0,163.03,162.88,162.98,8227.0,157.2608,157.2898,157.145,157.2415,8227.0
2021-09-01 15:30:00,163.0,163.03,162.87,162.87,14544.0,157.2608,157.2898,157.1354,157.1354,14544.0
2021-09-01 15:35:00,162.87,162.87,162.69,162.79,12501.0,157.1354,157.1354,156.9617,157.0582,12501.0
2021-09-01 15:40:00,162.81,162.83,162.5,162.73,20500.0,157.0775,157.0968,156.7784,157.0003,20500.0
2021-09-01 15:45:00,162.71,163.04,162.65,163.03,15955.0,156.981,157.2994,156.9231,157.2898,15955.0
2021-09-01 15:50:00,162.96,162.98,162.71,162.91,25585.0,157.2222,157.2415,156.981,157.174,25585.0
2021-09-01 15:55:00,162.91,162.91,162.46,162.51,82085.0,157.174,157.174,156.7398,156.7881,82085.0
2021-09-02 09:30:00,162.46,162.88,161.85,162.33,26470.0,156.7398,157.145,156.1513,156.6144,26470.0
2021-09-02 09:35:00,162.47,163.14,162.33,162.33,6189.0,156.7495,157.3959,156.6144,156.6144,6189.0
2021-09-02 09:40:00,162.39,162.46,161.63,161.63,6654.0,156.6723,156.7398,155.9391,155.9391,6654.0
2021-09-02 09:45:00,161.72,161.81,160.56,160.81,28059.0,156.0259,156.1127,154.9067,155.1479,28059.0
2021-09-02 09:50:00,160.9,160.94,159.95,160.23,24969.0,155.2348,155.2734,154.3182,154.5883,24969.0
2021-09-02 09:55:00,160.05,160.66,160.0,160.4,9411.0,154.4147,155.0032,154.3664,154.7524,9411.0
2021-09-02 10:00:00,160.73,160.98,160.54,160.72,17434.0,155.0707,155.3119,154.8874,155.0611,17434.0
2021-09-02 10:05:00,160.71,160.88,160.44,160.51,12980.0,155.0514,155.2155,154.791,154.8585,12980.0
2021-09-02 10:10:00,160.37,160.37,159.81,160.06,20468.0,154.7234,154.7234,154.1831,154.4243,20468.0
2021-09-02 10:15:00,160.05,160.2,159.99,160.1,11790.0,154.4147,154.5594,154.3568,154.4629,11790.0
2021-09-02 10:20:00,160.1,160.23,159.96,159.97,23809.0,154.4629,154.5883,154.3279,154.3375,23809.0
2021-09-02 10:25:00,160.01,160.15,159.6,159.7,117046.0,154.3761,154.5112,153.9805,154.077,117046.0
2021-09-02 10:30:00,159.74,159.97,159.66,159.72,10229.0,154.1156,154.3375,154.0384,154.0963,10229.0
2021-09-02 10:35:00,159.72,160.03,159.63,159.66,119225.0,154.0963,154.3954,154.0095,154.0384,119225.0
2021-09-02 10:40:00,159.6,159.92,159.34,159.37,117780.0,153.9805,154.2893,153.7297,153.7586,117780.0
2021-09-02 10:45:00,159.42,159.61,159.23,159.38,14349.0,153.8069,153.9902,153.6236,153.7683,14349.0
2021-09-02 10:50:00,159.22,159.58,159.16,159.36,15383.0,153.6139,153.9612,153.556,153.749,15383.0
2021-09-02 10:55:00,159.34,159.49,159.03,159.25,13823.0,153.7297,153.8744,153.4306,153.6429,13823.0
2021-09-02 11:00:00,159.25,159.52,159.16,159.45,11325.0,153.6429,153.9033,153.556,153.8358,11325.0
2021-09-02 11:05:00,159.49,159.7,159.44,159.56,24925.0,153.8744,154.077,153.8262,153.9419,24925.0
2021-09-02 11:10:00,159.6,159.72,159.47,159.52,9547.0,153.9805,154.0963,153.8551,153.9033,9547.0
2021-09-02 11:15:00,159.56,159.56,159.1,159.18,11351.0,153.9419,153.9419,153.4981,153.5753,11351.0
2021-09-02 11:20:00,159.22,159.31,159.07,159.24,17049.0,153.6139,153.7007,153.4692,153.6332,17049.0
2021-09-02 11:25:00,159.26,159.31,159.07,159.27,13449.0,153.6525,153.7007,153.4692,153.6622,13449.0
2021-09-02 11:30:00,159.31,159.56,159.31,159.42,10747.0,153.7007,153.9419,153.7007,153.8069,10747.0
2021-09-02 11:35:00,159.43,159.55,159.37,159.53,9830.0,153.8165,153.9323,153.7586,153.913,9830.0
2021-09-02 11:40:00,159.55,159.62,159.46,159.62,16571.0,153.9323,153.9998,153.8455,153.9998,16571.0
2021-09-02 11:45:00,159.61,159.66,159.5,159.56,4600.0,153.9902,154.0384,153.8841,153.9419,4600.0
2021-09-02 11:50:00,159.51,159.71,159.46,159.67,6803.0,153.8937,154.0867,153.8455,154.0481,6803.0
2021-09-02 11:55:00,159.6,159.72,159.54,159.66,15263.0,153.9805,154.0963,153.9226,154.0384,15263.0
2021-09-02 12:00:00,159.66,159.68,159.49,159.5,9841.0,154.0384,154.0577,153.8744,153.8841,9841.0
2021-09-02 12:05:00,159.5,159.7,159.49,159.6,4798.0,153.8841,154.077,153.8744,153.9805,4798.0
2021-09-02 12:10:00,159.67,159.78,159.65,159.78,3374.0,154.0481,154.1542,154.0288,154.1542,3374.0
2021-09-02 12:15:00,159.77,159.77,159.56,159.56,7730.0,154.1445,154.1445,153.9419,153.9419,7730.0
2021-09-02 12:20:00,159.57,159.67,159.5,159.54,9200.0,153.9516,154.0481,153.8841,153.9226,9200.0
2021-09-02 12:25:00,159.56,159.72,159.47,159.63,17894.0,153.9419,154.0963,153.8551,154.0095,17894.0
2021-09-02 12:30:00,159.62,159.72,159.58,159.68,11146.0,153.9998,154.0963,153.9612,154.0577,11146.0
2021-09-02 12:35:00,159.73,159.95,159.67,159.95,8477.0,154.106,154.3182,154.0481,154.3182,8477.0
2021-09-02 12:40:00,159.92,159.94,159.83,159.91,6087.0,154.2893,154.3086,154.2024,154.2796,6087.0
2021-09-02 12:45:00,159.92,159.92,159.65,159.65,6014.0,154.2893,154.2893,154.0288,154.0288,6014.0
2021-09-02 12:50:00,159.68,159.74,159.64,159.68,3473.0,154.0577,154.1156,154.0191,154.0577,3473.0
2021-09-02 12:55:00,159.71,159.71,159.6,159.65,4523.0,154.0867,154.0867,153.9805,154.0288,4523.0
2021-09-02 13:00:00,159.59,159.75,159.59,159.63,6493.0,153.9709,154.1252,153.9709,154.0095,6493.0
2021-09-02 13:05:00,159.62,159.88,159.46,159.88,55197.0,153.9998,154.2507,153.8455,154.2507,55197.0
2021-09-02 13:10:00,159.96,160.19,159.94,160.05,9701.0,154.3279,154.5498,154.3086,154.4147,9701.0
2021-09-02 13:15:00,160.05,160.24,160.03,160.2,3596.0,154.4147,154.598,154.3954,154.5594,3596.0
2021-09-02 13:20:00,160.16,160.16,159.8,159.96,4764.0,154.5208,154.5208,154.1735,154.3279,4764.0
2021-09-02 13:25:00,159.9,160.14,159.9,159.95,8323.0,154.27,154.5015,154.27,154.3182,8323.0
2021-09-02 13:30:00,160.0,160.08,159.8,159.82,4222.0,154.3664,154.4436,154.1735,154.1928,4222.0
2021-09-02 13:35:00,159.82,159.84,159.61,159.61,3899.0,154.1928,154.2121,153.9902,153.9902,3899.0
2021-09-02 13:40:00,159.61,159.61,159.32,159.36,6582.0,153.9902,153.9902,153.7104,153.749,6582.0
2021-09-02 13:45:00,159.33,159.45,159.3,159.36,6291.0,153.72,153.8358,153.6911,153.749,6291.0
2021-09-02 13:50:00,159.32,159.37,159.23,159.27,11773.0,153.7104,153.7586,153.6236,153.6622,11773.0
2021-09-02 13:55:00,159.27,159.4,159.19,159.4,9025.0,153.6622,153.7876,153.585,153.7876,9025.0
2021-09-02 14:00:00,159.42,159.43,159.23,159.24,18427.0,153.8069,153.8165,153.6236,153.6332,18427.0
2021-09-02 14:05:00,159.24,159.33,158.87,159.21,83655.0,153.6332,153.72,153.2762,153.6043,83655.0
2021-09-02 14:10:00,159.25,159.31,158.97,159.19,57818.0,153.6429,153.7007,153.3727,153.585,57818.0
2021-09-02 14:15:00,159.18,159.34,159.16,159.22,9342.0,153.5753,153.7297,153.556,153.6139,9342.0
2021-09-02 14:20:00,159.24,159.43,159.17,159.18,7517.0,153.6332,153.8165,153.5657,153.5753,7517.0
2021-09-02 14:25:00,159.25,159.3,159.02,159.19,6852.0,153.6429,153.6911,153.421,153.585,6852.0
2021-09-02 14:30:00,159.2,159.39,159.19,159.35,8394.0,153.5946,153.7779,153.585,153.7393,8394.0
2021-09-02 14:35:00,159.38,159.38,159.12,159.14,13402.0,153.7683,153.7683,153.5174,153.5367,13402.0
2021-09-02 14:40:00,159.14,159.31,159.09,159.23,5729.0,153.5367,153.7007,153.4885,153.6236,5729.0
2021-09-02 14:45:00,159.23,159.39,159.17,159.38,8590.0,153.6236,153.7779,153.5657,153.7683,8590.0
2021-09-02 14:50:00,159.38,159.58,159.35,159.58,9122.0,153.7683,153.9612,153.7393,153.9612,9122.0
2021-09-02 14:55:00,159.56,159.72,159.45,159.45,10028.0,153.9419,154.0963,153.8358,153.8358,10028.0
2021-09-02 15:00:00,159.52,159.62,159.36,159.43,6981.0,153.9033,153.9998,153.749,153.8165,6981.0
2021-09-02 15:05:00,159.38,159.41,159.26,159.33,8975.0,153.7683,153.7972,153.6525,153.72,8975.0
2021-09-02 15:10:00,159.33,159.33,159.2,159.26,4812.0,153.72,153.72,153.5946,153.6525,4812.0
2021-09-02 15:15:00,159.25,159.29,159.14,159.2,9214.0,153.6429,153.6814,153.5367,153.5946,9214.0
2021-09-02 15:20:00,159.24,159.29,158.98,159.03,13230.0,153.6332,153.6814,153.3824,153.4306,13230.0
2021-09-02 15:25:00,159.08,159.11,159.0,159.02,13444.0,153.4788,153.5078,153.4017,153.421,13444.0
2021-09-02 15:30:00,159.0,159.06,158.86,159.0,31049.0,153.4017,153.4595,153.2666,153.4017,31049.0
2021-09-02 15:35:00,158.98,159.06,158.92,159.0,21567.0,153.3824,153.4595,153.3245,153.4017,21567.0
2021-09-02 15:40:00,159.0,159.11,158.95,158.97,32531.0,153.4017,153.5078,153.3534,153.3727,32531.0
2021-09-02 15:45:00,158.96,158.97,158.51,158.53,61818.0,153.3631,153.3727,152.9289,152.9482,61818.0
2021-09-02 15:50:00,158.57,158.78,158.53,158.58,95099.0,152.9868,153.1894,152.9482,152.9964,95099.0
2021-09-02 15:55:00,158.61,158.65,158.44,158.59,144545.0,153.0254,153.064,152.8614,153.0061,144545.0
2021-09-03 09:30:00,158.5,159.61,158.27,159.27,41056.0,152.9193,153.9902,152.6974,153.6622,41056.0
2021-09-03 09:35:00,159.28,159.35,158.73,158.9,10144.0,153.6718,153.7393,153.1412,153.3052,10144.0
2021-09-03 09:40:00,158.9,159.25,158.7,158.74,90698.0,153.3052,153.6429,153.1122,153.1508,90698.0
2021-09-03 09:45:00,158.65,158.88,158.27,158.32,19024.0,153.064,153.2859,152.6974,152.7456,19024.0
2021-09-03 09:50:00,158.22,158.28,157.16,157.37,39548.0,152.6491,152.707,151.6264,151.829,39548.0
2021-09-03 09:55:00,157.33,158.42,157.09,158.2,18023.0,151.7905,152.8421,151.5589,152.6298,18023.0
2021-09-03 10:00:00,158.31,158.58,157.9,158.43,12073.0,152.736,152.9964,152.3404,152.8517,12073.0
2021-09-03 10:05:00,158.41,158.44,158.08,158.2,4084.0,152.8324,152.8614,152.514,152.6298,4084.0
2021-09-03 10:10:00,158.12,158.19,157.97,158.05,5980.0,152.5526,152.6202,152.4079,152.4851,5980.0
2021-09-03 10:15:00,158.12,158.21,157.8,157.97,12048.0,152.5526,152.6395,152.2439,152.4079,12048.0
2021-09-03 10:20:00,157.93,157.97,157.43,157.43,26467.0,152.3693,152.4079,151.8869,151.8869,26467.0
2021-09-03 10:25:00,157.54,157.63,157.36,157.61,85244.0,151.9931,152.0799,151.8194,152.0606,85244.0
2021-09-03 10:30:00,157.42,157.52,157.08,157.18,42083.0,151.8773,151.9738,151.5493,151.6457,42083.0
2021-09-03 10:35:00,157.27,157.69,157.27,157.66,7063.0,151.7326,152.1378,151.7326,152.1088,7063.0
2021-09-03 10:40:00,157.58,157.71,157.51,157.6,4614.0,152.0317,152.1571,151.9641,152.051,4614.0
2021-09-03 10:45:00,157.57,157.95,157.55,157.85,12728.0,152.022,152.3886,152.0027,152.2921,12728.0
2021-09-03 10:50:00,157.81,157.84,157.48,157.65,6978.0,152.2536,152.2825,151.9352,152.0992,6978.0
2021-09-03 10:55:00,157.67,157.92,157.66,157.9,8225.0,152.1185,152.3597,152.1088,152.3404,8225.0
2021-09-03 11:00:00,157.78,157.9,157.5,157.61,8418.0,152.2246,152.3404,151.9545,152.0606,8418.0
2021-09-03 11:05:00,157.64,157.71,157.42,157.64,13351.0,152.0895,152.1571,151.8773,152.0895,13351.0
2021-09-03 11:10:00,157.63,157.66,157.44,157.5,12654.0,152.0799,152.1088,151.8966,151.9545,12654.0
2021-09-03 11:15:00,157.47,157.47,157.09,157.18,16641.0,151.9255,151.9255,151.5589,151.6457,16641.0
2021-09-03 11:20:00,157.15,157.37,157.12,157.37,11784.0,151.6168,151.829,151.5879,151.829,11784.0
2021-09-03 11:25:00,157.32,157.5,157.29,157.31,7514.0,151.7808,151.9545,151.7519,151.7712,7514.0
2021-09-03 11:30:00,157.33,157.37,157.12,157.12,20107.0,151.7905,151.829,151.5879,151.5879,20107.0
2021-09-03 11:35:00,157.19,157.67,157.02,157.21,45628.0,151.6554,152.1185,151.4914,151.6747,45628.0
2021-09-03 11:40:00,157.26,157.6,157.08,157.6,40208.0,151.7229,152.051,151.5493,152.051,40208.0
2021-09-03 11:45:00,157.66,158.12,157.63,157.91,21615.0,152.1088,152.5526,152.0799,152.35,21615.0
2021-09-03 11:50:00,157.94,157.96,157.66,157.81,22928.0,152.379,152.3983,152.1088,152.2536,22928.0
2021-09-03 11:55:00,157.82,158.06,157.67,157.8,59919.0,152.2632,152.4948,152.1185,152.2439,59919.0
2021-09-03 12:00:00,157.83,157.83,157.62,157.7,8118.0,152.2729,152.2729,152.0702,152.1474,8118.0
2021-09-03 12:05:00,157.68,157.96,157.64,157.72,38331.0,152.1281,152.3983,152.0895,152.1667,38331.0
2021-09-03 12:10:00,157.73,157.79,157.61,157.75,28873.0,152.1764,152.2343,152.0606,152.1957,28873.0
2021-09-03 12:15:00,157.71,157.91,157.71,157.81,23369.0,152.1571,152.35,152.1571,152.2536,23369.0
2021-09-03 12:20:00,157.78,157.78,157.49,157.5,5309.0,152.2246,152.2246,151.9448,151.9545,5309.0
2021-09-03 12:25:00,157.55,157.57,157.15,157.16,27964.0,152.0027,152.022,151.6168,151.6264,27964.0
2021-09-03 12:30:00,157.21,157.33,157.1,157.22,19080.0,151.6747,151.7905,151.5686,151.6843,19080.0
2021-09-03 12:35:00,157.2,157.41,157.16,157.34,30279.0,151.665,151.8676,151.6264,151.8001,30279.0
2021-09-03 12:40:00,157.36,157.57,157.36,157.48,4501.0,151.8194,152.022,151.8194,151.9352,4501.0
2021-09-03 12:45:00,157.45,157.46,157.03,157.12,10387.0,151.9062,151.9159,151.501,151.5879,10387.0
2021-09-03 12:50:00,157.13,157.17,156.98,157.06,66893.0,151.5975,151.6361,151.4528,151.53,66893.0
2021-09-03 12:55:00,157.06,157.44,157.06,157.3,12911.0,151.53,151.8966,151.53,151.7615,12911.0
2021-09-03 13:00:00,157.25,157.41,157.07,157.28,12378.0,151.7133,151.8676,151.5396,151.7422,12378.0
2021-09-03 13:05:00,157.3,157.54,157.3,157.49,13797.0,151.7615,151.9931,151.7615,151.9448,13797.0
2021-09-03 13:10:00,157.49,157.92,157.48,157.7,39811.0,151.9448,152.3597,151.9352,152.1474,39811.0
2021-09-03 13:15:00,157.69,157.73,157.54,157.55,31267.0,152.1378,152.1764,151.9931,152.0027,31267.0
2021-09-03 13:20:00,157.51,157.94,157.45,157.92,113756.0,151.9641,152.379,151.9062,152.3597,113756.0
2021-09-03 13:25:00,157.94,157.94,157.51,157.57,55616.0,152.379,152.379,151.9641,152.022,55616.0
2021-09-03 13:30:00,157.55,157.91,157.51,157.84,18705.0,152.0027,152.35,151.9641,152.2825,18705.0
2021-09-03 13:35:00,157.86,157.96,157.75,157.92,9098.0,152.3018,152.3983,152.1957,152.3597,9098.0
2021-09-03 13:40:00,157.92,157.96,157.83,157.86,9707.0,152.3597,152.3983,152.2729,152.3018,9707.0
2021-09-03 13:45:00,157.86,158.0,157.83,157.99,5933.0,152.3018,152.4369,152.2729,152.4272,5933.0
2021-09-03 13:50:00,157.99,157.99,157.86,157.89,5452.0,152.4272,152.4272,152.3018,152.3307,5452.0
2021-09-03 13:55:00,157.92,157.95,157.64,157.7,10824.0,152.3597,152.3886,152.0895,152.1474,10824.0
2021-09-03 14:00:00,157.73,157.76,157.63,157.75,5070.0,152.1764,152.2053,152.0799,152.1957,5070.0
2021-09-03 14:05:00,157.73,157.79,157.59,157.65,13149.0,152.1764,152.2343,152.0413,152.0992,13149.0
2021-09-03 14:10:00,157.67,157.8,157.66,157.79,4656.0,152.1185,152.2439,152.1088,152.2343,4656.0
2021-09-03 14:15:00,157.79,157.81,157.73,157.74,3786.0,152.2343,152.2536,152.1764,152.186,3786.0
2021-09-03 14:20:00,157.73,157.82,157.65,157.72,6095.0,152.1764,152.2632,152.0992,152.1667,6095.0
2021-09-03 14:25:00,157.69,157.75,157.64,157.75,5462.0,152.1378,152.1957,152.0895,152.1957,5462.0
2021-09-03 14:30:00,157.7,157.84,157.65,157.65,14530.0,152.1474,152.2825,152.0992,152.0992,14530.0
2021-09-03 14:35:00,157.66,157.72,157.66,157.71,21962.0,152.1088,152.1667,152.1088,152.1571,21962.0
2021-09-03 14:40:00,157.7,157.71,157.64,157.7,8843.0,152.1474,152.1571,152.0895,152.1474,8843.0
2021-09-03 14:45:00,157.69,157.71,157.64,157.69,5993.0,152.1378,152.1571,152.0895,152.1378,5993.0
2021-09-03 14:50:00,157.7,157.71,157.53,157.53,7708.0,152.1474,152.1571,151.9834,151.9834,7708.0
2021-09-03 14:55:00,157.64,157.72,157.58,157.58,17135.0,152.0895,152.1667,152.0317,152.0317,17135.0
2021-09-03 15:00:00,157.58,157.71,157.53,157.71,16505.0,152.0317,152.1571,151.9834,152.1571,16505.0
2021-09-03 15:05:00,157.66,157.71,157.63,157.65,6508.0,152.1088,152.1571,152.0799,152.0992,6508.0
2021-09-03 15:10:00,157.66,157.72,157.63,157.67,17952.0,152.1088,152.1667,152.0799,152.1185,17952.0
2021-09-03 15:15:00,157.63,157.7,157.63,157.63,22110.0,152.0799,152.1474,152.0799,152.0799,22110.0
2021-09-03 15:20:00,157.64,157.66,157.56,157.62,12752.0,152.0895,152.1088,152.0124,152.0702,12752.0
2021-09-03 15:25:00,157.64,157.66,157.47,157.53,55437.0,152.0895,152.1088,151.9255,151.9834,55437.0
2021-09-03 15:30:00,157.55,157.65,157.49,157.6,8619.0,152.0027,152.0992,151.9448,152.051,8619.0
2021-09-03 15:35:00,157.65,157.66,157.53,157.6,12342.0,152.0992,152.1088,151.9834,152.051,12342.0
2021-09-03 15:40:00,157.63,158.09,157.61,158.05,21391.0,152.0799,152.5237,152.0606,152.4851,21391.0
2021-09-03 15:45:00,158.06,158.24,158.05,158.17,21510.0,152.4948,152.6684,152.4851,152.6009,21510.0
2021-09-03 15:50:00,158.19,158.2,157.94,157.97,47771.0,152.6202,152.6298,152.379,152.4079,47771.0
2021-09-03 15:55:00,157.99,158.02,157.86,158.01,94989.0,152.4272,152.4562,152.3018,152.4465,94989.0
2021-09-07 09:30:00,158.55,158.61,157.82,158.01,28983.0,152.9675,153.0254,152.2632,152.4465,28983.0
2021-09-07 09:35:00,158.18,159.62,158.18,159.53,18275.0,152.6105,153.9998,152.6105,153.913,18275.0
2021-09-07 09:40:00,159.61,160.23,159.6,160.03,24418.0,153.9902,154.5883,153.9805,154.3954,24418.0
2021-09-07 09:45:00,160.09,160.32,159.73,159.78,15857.0,154.4533,154.6752,154.106,154.1542,15857.0
2021-09-07 09:50:00,159.72,159.81,159.0,159.0,12623.0,154.0963,154.1831,153.4017,153.4017,12623.0
2021-09-07 09:55:00,158.93,159.33,158.69,159.25,6309.0,153.3341,153.72,153.1026,153.6429,6309.0
2021-09-07 10:00:00,159.25,159.58,159.05,159.22,13543.0,153.6429,153.9612,153.4499,153.6139,13543.0
2021-09-07 10:05:00,159.21,159.26,158.51,158.58,15916.0,153.6043,153.6525,152.9289,152.9964,15916.0
2021-09-07 10:10:00,158.58,158.67,158.0,158.06,22422.0,152.9964,153.0833,152.4369,152.4948,22422.0
2021-09-07 10:15:00,158.11,158.28,157.97,157.97,20776.0,152.543,152.707,152.4079,152.4079,20776.0
2021-09-07 10:20:00,158.01,158.16,157.93,158.01,7329.0,152.4465,152.5912,152.3693,152.4465,7329.0
2021-09-07 10:25:00,158.05,158.09,157.86,157.86,8838.0,152.4851,152.5237,152.3018,152.3018,8838.0
2021-09-07 10:30:00,157.86,158.11,157.56,157.63,25426.0,152.3018,152.543,152.0124,152.0799,25426.0
2021-09-07 10:35:00,157.71,158.29,157.52,158.19,113989.0,152.1571,152.7167,151.9738,152.6202,113989.0
2021-09-07 10:40:00,158.19,158.31,158.0,158.28,11656.0,152.6202,152.736,152.4369,152.707,11656.0
2021-09-07 10:45:00,158.24,158.53,158.16,158.16,15254.0,152.6684,152.9482,152.5912,152.5912,15254.0
2021-09-07 10:50:00,158.2,158.35,158.03,158.35,6957.0,152.6298,152.7745,152.4658,152.7745,6957.0
2021-09-07 10:55:00,158.35,158.58,158.22,158.53,12253.0,152.7745,152.9964,152.6491,152.9482,12253.0
2021-09-07 11:00:00,158.57,158.82,158.54,158.57,5791.0,152.9868,153.228,152.9579,152.9868,5791.0
2021-09-07 11:05:00,158.59,158.71,158.28,158.28,6107.0,153.0061,153.1219,152.707,152.707,6107.0
2021-09-07 11:10:00,158.23,158.3,158.03,158.03,2220.0,152.6588,152.7263,152.4658,152.4658,2220.0
2021-09-07 11:15:00,158.01,158.39,157.89,158.12,13782.0,152.4465,152.8131,152.3307,152.5526,13782.0
2021-09-07 11:20:00,158.16,158.24,157.99,158.09,9387.0,152.5912,152.6684,152.4272,152.5237,9387.0
2021-09-07 11:25:00,158.1,158.29,158.07,158.29,2889.0,152.5333,152.7167,152.5044,152.7167,2889.0
2021-09-07 11:30:00,158.16,158.25,157.95,158.18,2586.0,152.5912,152.6781,152.3886,152.6105,2586.0
2021-09-07 11:35:00,158.23,158.46,158.15,158.38,6380.0,152.6588,152.8807,152.5816,152.8035,6380.0
2021-09-07 11:40:00,158.44,158.45,158.12,158.22,6157.0,152.8614,152.871,152.5526,152.6491,6157.0
2021-09-07 11:45:00,158.2,158.23,158.0,158.11,6840.0,152.6298,152.6588,152.4369,152.543,6840.0
2021-09-07 11:50:00,158.14,158.52,158.13,158.48,14332.0,152.5719,152.9386,152.5623,152.9,14332.0
2021-09-07 11:55:00,158.57,158.57,158.32,158.49,6235.0,152.9868,152.9868,152.7456,152.9096,6235.0
2021-09-07 12:00:00,158.52,158.87,158.51,158.74,9790.0,152.9386,153.2762,152.9289,153.1508,9790.0
2021-09-07 12:05:00,158.7,158.78,158.61,158.64,26820.0,153.1122,153.1894,153.0254,153.0543,26820.0
2021-09-07 12:10:00,158.65,158.9,158.6,158.73,23554.0,153.064,153.3052,153.0157,153.1412,23554.0
2021-09-07 12:15:00,158.72,159.02,158.63,159.01,11301.0,153.1315,153.421,153.0447,153.4113,11301.0
2021-09-07 12:20:00,159.0,159.0,158.72,158.78,13189.0,153.4017,153.4017,153.1315,153.1894,13189.0
2021-09-07 12:25:00,158.78,158.9,158.72,158.89,3312.0,153.1894,153.3052,153.1315,153.2955,3312.0
2021-09-07 12:30:00,158.9,159.01,158.89,159.0,5066.0,153.3052,153.4113,153.2955,153.4017,5066.0
2021-09-07 12:35:00,159.0,159.01,158.84,158.9,5834.0,153.4017,153.4113,153.2473,153.3052,5834.0
2021-09-07 12:40:00,158.87,159.0,158.84,158.84,3134.0,153.2762,153.4017,153.2473,153.2473,3134.0
2021-09-07 12:45:00,158.89,158.95,158.86,158.91,9643.0,153.2955,153.3534,153.2666,153.3148,9643.0
2021-09-07 12:50:00,158.95,159.03,158.88,158.91,18799.0,153.3534,153.4306,153.2859,153.3148,18799.0
2021-09-07 12:55:00,158.91,158.99,158.83,158.99,5066.0,153.3148,153.392,153.2376,153.392,5066.0
2021-09-07 13:00:00,158.92,158.92,158.67,158.85,5219.0,153.3245,153.3245,153.0833,153.2569,5219.0
2021-09-07 13:05:00,158.93,159.0,158.81,159.0,7706.0,153.3341,153.4017,153.2183,153.4017,7706.0
2021-09-07 13:10:00,158.95,159.02,158.95,158.96,4707.0,153.3534,153.421,153.3534,153.3631,4707.0
2021-09-07 13:15:00,158.94,158.94,158.71,158.79,3327.0,153.3438,153.3438,153.1219,153.1991,3327.0
2021-09-07 13:20:00,158.85,158.85,158.66,158.69,8614.0,153.2569,153.2569,153.0736,153.1026,8614.0
2021-09-07 13:25:00,158.68,158.72,158.61,158.72,3285.0,153.0929,153.1315,153.0254,153.1315,3285.0
2021-09-07 13:30:00,158.7,158.75,158.66,158.71,4054.0,153.1122,153.1605,153.0736,153.1219,4054.0
2021-09-07 13:35:00,158.74,158.74,158.62,158.63,2941.0,153.1508,153.1508,153.035,153.0447,2941.0
2021-09-07 13:40:00,158.64,158.69,158.62,158.65,4133.0,153.0543,153.1026,153.035,153.064,4133.0
2021-09-07 13:45:00,158.69,159.12,158.66,159.12,6626.0,153.1026,153.5174,153.0736,153.5174,6626.0
2021-09-07 13:50:00,159.14,159.24,159.09,159.18,16432.0,153.5367,153.6332,153.4885,153.5753,16432.0
2021-09-07 13:55:00,159.19,159.56,159.14,159.53,17481.0,153.585,153.9419,153.5367,153.913,17481.0
2021-09-07 14:00:00,159.53,159.64,159.42,159.42,7641.0,153.913,154.0191,153.8069,153.8069,7641.0
2021-09-07 14:05:00,159.42,159.5,159.39,159.44,5567.0,153.8069,153.8841,153.7779,153.8262,5567.0
2021-09-07 14:10:00,159.47,159.76,159.47,159.7,11169.0,153.8551,154.1349,153.8551,154.077,11169.0
2021-09-07 14:15:00,159.7,159.82,159.62,159.69,19477.0,154.077,154.1928,153.9998,154.0674,19477.0
2021-09-07 14:20:00,159.65,159.77,159.53,159.59,9013.0,154.0288,154.1445,153.913,153.9709,9013.0
2021-09-07 14:25:00,159.56,159.59,159.33,159.35,7834.0,153.9419,153.9709,153.72,153.7393,7834.0
2021-09-07 14:30:00,159.32,159.39,159.29,159.34,6897.0,153.7104,153.7779,153.6814,153.7297,6897.0
2021-09-07 14:35:00,159.33,159.43,158.98,159.05,30402.0,153.72,153.8165,153.3824,153.4499,30402.0
2021-09-07 14:40:00,159.1,159.15,159.0,159.1,4612.0,153.4981,153.5464,153.4017,153.4981,4612.0
2021-09-07 14:45:00,159.1,159.34,159.1,159.33,10632.0,153.4981,153.7297,153.4981,153.72,10632.0
2021-09-07 14:50:00,159.32,159.36,159.24,159.27,4900.0,153.7104,153.749,153.6332,153.6622,4900.0
2021-09-07 14:55:00,159.27,159.38,159.27,159.35,2400.0,153.6622,153.7683,153.6622,153.7393,2400.0
2021-09-07 15:00:00,159.34,159.36,159.28,159.36,5595.0,153.7297,153.749,153.6718,153.749,5595.0
2021-09-07 15:05:00,159.33,159.33,159.23,159.25,5340.0,153.72,153.72,153.6236,153.6429,5340.0
2021-09-07 15:10:00,159.26,159.28,159.12,159.19,12421.0,153.6525,153.6718,153.5174,153.585,12421.0
2021-09-07 15:15:00,159.2,159.39,159.2,159.35,11850.0,153.5946,153.7779,153.5946,153.7393,11850.0
2021-09-07 15:20:00,159.32,159.4,159.19,159.38,12461.0,153.7104,153.7876,153.585,153.7683,12461.0
2021-09-07 15:25:00,159.35,159.39,159.28,159.29,8719.0,153.7393,153.7779,153.6718,153.6814,8719.0
2021-09-07 15:30:00,159.3,159.3,159.07,159.07,8081.0,153.6911,153.6911,153.4692,153.4692,8081.0
2021-09-07 15:35:00,159.1,159.11,158.72,158.75,17365.0,153.4981,153.5078,153.1315,153.1605,17365.0
2021-09-07 15:40:00,158.75,158.8,158.66,158.75,13171.0,153.1605,153.2087,153.0736,153.1605,13171.0
2021-09-07 15:45:00,158.74,158.78,158.66,158.69,15129.0,153.1508,153.1894,153.0736,153.1026,15129.0
2021-09-07 15:50:00,158.72,158.8,158.55,158.62,27315.0,153.1315,153.2087,152.9675,153.035,27315.0
2021-09-07 15:55:00,158.59,158.65,158.47,158.65,51114.0,153.0061,153.064,152.8903,153.064,51114.0
2021-09-08 09:30:00,160.35,163.34,160.15,162.89,183215.0,154.7041,157.5888,154.5112,157.1547,183215.0
2021-09-08 09:35:00,162.88,164.99,162.55,164.61,98993.0,157.145,159.1808,156.8267,158.8141,98993.0
2021-09-08 09:40:00,164.52,164.73,163.44,164.61,92516.0,158.7273,158.9299,157.6853,158.8141,92516.0
2021-09-08 09:45:00,164.69,164.95,163.79,164.07,79516.0,158.8913,159.1422,158.023,158.2931,79516.0
2021-09-08 09:50:00,164.1,165.56,164.04,165.35,89575.0,158.3221,159.7307,158.2642,159.5281,89575.0
2021-09-08 09:55:00,165.26,167.46,165.09,166.33,148374.0,159.4412,161.5638,159.2772,160.4736,148374.0
2021-09-08 10:00:00,166.47,167.24,165.87,166.82,118142.0,160.6086,161.3515,160.0298,160.9463,118142.0
2021-09-08 10:05:00,166.86,166.95,165.13,165.83,97094.0,160.9849,161.0717,159.3158,159.9912,97094.0
2021-09-08 10:10:00,165.85,165.97,164.6,164.63,74688.0,160.0105,160.1262,158.8045,158.8334,74688.0
2021-09-08 10:15:00,164.55,165.16,164.45,164.94,63882.0,158.7562,159.3448,158.6598,159.1325,63882.0
2021-09-08 10:20:00,164.99,165.37,164.84,165.15,25202.0,159.1808,159.5474,159.036,159.3351,25202.0
2021-09-08 10:25:00,165.1,165.38,164.01,164.19,31998.0,159.2869,159.557,158.2353,158.4089,31998.0
2021-09-08 10:30:00,164.11,165.18,164.11,165.09,33556.0,158.3317,159.3641,158.3317,159.2772,33556.0
2021-09-08 10:35:00,165.01,165.39,164.25,164.45,27197.0,159.2,159.5667,158.4668,158.6598,27197.0
2021-09-08 10:40:00,164.45,165.17,164.33,165.17,34322.0,158.6598,159.3544,158.544,159.3544,34322.0
2021-09-08 10:45:00,165.08,165.4,164.86,165.38,45710.0,159.2676,159.5763,159.0553,159.557,45710.0
2021-09-08 10:50:00,165.37,166.05,165.33,165.97,33025.0,159.5474,160.2034,159.5088,160.1262,33025.0
2021-09-08 10:55:00,165.97,166.51,165.92,166.28,41831.0,160.1262,160.6472,160.078,160.4253,41831.0
2021-09-08 11:00:00,166.28,166.58,166.23,166.45,29863.0,160.4253,160.7148,160.3771,160.5893,29863.0
2021-09-08 11:05:00,166.43,167.0,166.37,166.78,46022.0,160.57,161.12,160.5122,160.9077,46022.0
2021-09-08 11:10:00,166.81,169.42,166.73,168.09,202416.0,160.9367,163.4548,160.8595,162.1716,202416.0
2021-09-08 11:15:00,167.94,168.12,167.26,167.99,64406.0,162.0269,162.2005,161.3708,162.0751,64406.0
2021-09-08 11:20:00,167.99,168.35,167.87,168.33,76666.0,162.0751,162.4224,161.9593,162.4032,76666.0
2021-09-08 11:25:00,168.29,168.47,168.04,168.43,57715.0,162.3646,162.5382,162.1234,162.4996,57715.0
2021-09-08 11:30:00,168.39,168.44,168.13,168.35,78508.0,162.461,162.5093,162.2102,162.4224,78508.0
2021-09-08 11:35:00,168.38,168.42,167.34,168.16,66059.0,162.4514,162.49,161.448,162.2391,66059.0
2021-09-08 11:40:00,168.16,168.66,167.9,167.9,40674.0,162.2391,162.7215,161.9883,161.9883,40674.0
2021-09-08 11:45:00,168.0,168.13,167.66,167.94,35826.0,162.0848,162.2102,161.7567,162.0269,35826.0
2021-09-08 11:50:00,168.01,168.15,167.64,167.74,37156.0,162.0944,162.2295,161.7374,161.8339,37156.0
2021-09-08 11:55:00,167.74,167.75,167.2,167.37,30132.0,161.8339,161.8436,161.3129,161.477,30132.0
2021-09-08 12:00:00,167.43,168.03,167.11,167.79,21666.0,161.5348,162.1137,161.2261,161.8822,21666.0
2021-09-08 12:05:00,167.73,167.96,167.64,167.77,33172.0,161.8243,162.0462,161.7374,161.8629,33172.0
2021-09-08 12:10:00,167.73,168.52,167.73,168.41,19192.0,161.8243,162.5865,161.8243,162.4803,19192.0
2021-09-08 12:15:00,168.41,168.63,168.06,168.18,36161.0,162.4803,162.6926,162.1427,162.2584,36161.0
2021-09-08 12:20:00,168.27,168.35,167.91,168.11,48768.0,162.3453,162.4224,161.9979,162.1909,48768.0
2021-09-08 12:25:00,168.09,168.37,167.94,168.37,19871.0,162.1716,162.4417,162.0269,162.4417,19871.0
2021-09-08 12:30:00,168.35,168.56,168.32,168.34,19380.0,162.4224,162.6251,162.3935,162.4128,19380.0
2021-09-08 12:35:00,168.35,168.61,168.33,168.61,24130.0,162.4224,162.6733,162.4032,162.6733,24130.0
2021-09-08 12:40:00,168.63,169.01,168.63,168.93,15432.0,162.6926,163.0592,162.6926,162.982,15432.0
2021-09-08 12:45:00,168.93,168.98,168.55,168.75,22035.0,162.982,163.0303,162.6154,162.8084,22035.0
2021-09-08 12:50:00,168.75,168.79,168.55,168.63,17917.0,162.8084,162.847,162.6154,162.6926,17917.0
2021-09-08 12:55:00,168.56,168.6,168.26,168.35,31197.0,162.6251,162.6636,162.3356,162.4224,31197.0
2021-09-08 13:00:00,168.34,168.34,167.79,167.81,19330.0,162.4128,162.4128,161.8822,161.9015,19330.0
2021-09-08 13:05:00,167.73,168.21,167.73,168.05,34096.0,161.8243,162.2874,161.8243,162.133,34096.0
2021-09-08 13:10:00,168.07,168.25,167.97,167.97,11404.0,162.1523,162.326,162.0558,162.0558,11404.0
2021-09-08 13:15:00,168.03,168.05,167.44,167.86,20454.0,162.1137,162.133,161.5445,161.9497,20454.0
2021-09-08 13:20:00,167.77,167.81,167.29,167.62,33412.0,161.8629,161.9015,161.3998,161.7181,33412.0
2021-09-08 13:25:00,167.61,168.04,167.61,167.92,19163.0,161.7085,162.1234,161.7085,162.0076,19163.0
2021-09-08 13:30:00,167.92,168.0,167.55,167.61,19944.0,162.0076,162.0848,161.6506,161.7085,19944.0
2021-09-08 13:35:00,167.61,167.67,167.52,167.6,13622.0,161.7085,161.7664,161.6217,161.6989,13622.0
2021-09-08 13:40:00,167.62,167.62,166.53,167.2,71467.0,161.7181,161.7181,160.6665,161.3129,71467.0
2021-09-08 13:45:00,167.2,167.78,167.15,167.67,42318.0,161.3129,161.8725,161.2647,161.7664,42318.0
2021-09-08 13:50:00,167.69,168.09,167.69,168.09,38949.0,161.7857,162.1716,161.7857,162.1716,38949.0
2021-09-08 13:55:00,168.06,168.12,167.77,168.0,25160.0,162.1427,162.2005,161.8629,162.0848,25160.0
2021-09-08 14:00:00,168.04,168.47,167.96,168.09,22365.0,162.1234,162.5382,162.0462,162.1716,22365.0
2021-09-08 14:05:00,168.06,168.29,167.87,168.08,26368.0,162.1427,162.3646,161.9593,162.162,26368.0
2021-09-08 14:10:00,168.06,168.35,168.0,168.3,11896.0,162.1427,162.4224,162.0848,162.3742,11896.0
2021-09-08 14:15:00,168.3,168.35,168.02,168.07,17583.0,162.3742,162.4224,162.1041,162.1523,17583.0
2021-09-08 14:20:00,168.08,168.74,168.05,168.57,30414.0,162.162,162.7987,162.133,162.6347,30414.0
2021-09-08 14:25:00,168.56,169.38,168.53,169.1,61877.0,162.6251,163.4162,162.5961,163.146,61877.0
2021-09-08 14:30:00,169.1,169.12,168.6,168.64,32875.0,163.146,163.1653,162.6636,162.7022,32875.0
2021-09-08 14:35:00,168.66,169.2,168.64,168.95,30412.0,162.7215,163.2425,162.7022,163.0013,30412.0
2021-09-08 14:40:00,168.94,169.07,168.81,168.99,26330.0,162.9917,163.1171,162.8662,163.0399,26330.0
2021-09-08 14:45:00,169.02,169.08,168.76,168.99,26291.0,163.0689,163.1267,162.818,163.0399,26291.0
2021-09-08 14:50:00,168.99,169.82,168.94,169.81,59399.0,163.0399,163.8407,162.9917,163.831,59399.0
2021-09-08 14:55:00,169.81,170.14,169.57,169.71,62666.0,163.831,164.1494,163.5995,163.7346,62666.0
2021-09-08 15:00:00,169.71,170.11,169.67,170.03,47724.0,163.7346,164.1205,163.696,164.0433,47724.0
2021-09-08 15:05:00,170.05,170.06,169.24,169.69,83414.0,164.0626,164.0722,163.2811,163.7153,83414.0
2021-09-08 15:10:00,169.69,169.79,169.3,169.72,94838.0,163.7153,163.8117,163.339,163.7442,94838.0
2021-09-08 15:15:00,169.72,169.72,168.98,169.28,31174.0,163.7442,163.7442,163.0303,163.3197,31174.0
2021-09-08 15:20:00,169.28,169.38,169.17,169.32,34405.0,163.3197,163.4162,163.2136,163.3583,34405.0
2021-09-08 15:25:00,169.32,169.39,169.07,169.29,37066.0,163.3583,163.4258,163.1171,163.3293,37066.0
2021-09-08 15:30:00,169.3,170.11,169.2,170.1,75889.0,163.339,164.1205,163.2425,164.1108,75889.0
2021-09-08 15:35:00,170.08,170.11,169.32,169.61,72625.0,164.0915,164.1205,163.3583,163.6381,72625.0
2021-09-08 15:40:00,169.61,169.61,168.99,169.1,59759.0,163.6381,163.6381,163.0399,163.146,59759.0
2021-09-08 15:45:00,169.1,169.55,168.88,168.88,100075.0,163.146,163.5802,162.9338,162.9338,100075.0
2021-09-08 15:50:00,168.76,169.82,168.66,169.71,160348.0,162.818,163.8407,162.7215,163.7346,160348.0
2021-09-08 15:55:00,169.69,170.1,169.36,170.02,482539.0,163.7153,164.1108,163.3969,164.0336,482539.0
2021-09-09 09:30:00,170.2,171.85,169.97,171.11,160420.0,164.4459,166.0401,164.2236,165.3251,160420.0
2021-09-09 09:35:00,171.19,172.44,171.08,172.19,89233.0,165.4024,166.6101,165.2961,166.3686,89233.0
2021-09-09 09:40:00,172.1,172.74,172.1,172.55,92968.0,166.2816,166.9,166.2816,166.7164,92968.0
2021-09-09 09:45:00,172.55,172.93,172.4,172.66,108353.0,166.7164,167.0836,166.5715,166.8227,108353.0
2021-09-09 09:50:00,172.69,173.61,172.4,173.16,92166.0,166.8517,167.7406,166.5715,167.3058,92166.0
2021-09-09 09:55:00,173.18,175.5,173.13,175.49,151071.0,167.3251,169.5667,167.2768,169.557,151071.0
2021-09-09 10:00:00,175.37,175.73,173.77,174.01,154477.0,169.4411,169.7889,167.8952,168.1271,154477.0
2021-09-09 10:05:00,174.0,174.56,173.79,174.23,121718.0,168.1174,168.6585,167.9145,168.3396,121718.0
2021-09-09 10:10:00,174.22,174.96,174.04,174.28,170072.0,168.33,169.0449,168.156,168.3879,170072.0
2021-09-09 10:15:00,174.35,174.87,174.12,174.87,160198.0,168.4556,168.958,168.2333,168.958,160198.0
2021-09-09 10:20:00,174.84,175.26,174.35,175.05,87518.0,168.929,169.3348,168.4556,169.1319,87518.0
2021-09-09 10:25:00,175.05,175.39,174.9,174.98,118888.0,169.1319,169.4604,168.987,169.0643,118888.0
2021-09-09 10:30:00,174.98,175.21,173.56,173.6,112800.0,169.0643,169.2865,167.6923,167.7309,112800.0
2021-09-09 10:35:00,173.67,174.04,173.56,173.77,101794.0,167.7986,168.156,167.6923,167.8952,101794.0
2021-09-09 10:40:00,173.77,174.26,173.77,174.22,75161.0,167.8952,168.3686,167.8952,168.33,75161.0
2021-09-09 10:45:00,174.22,174.22,173.67,173.89,46655.0,168.33,168.33,167.7986,168.0111,46655.0
2021-09-09 10:50:00,173.8,173.91,173.61,173.81,88171.0,167.9242,168.0304,167.7406,167.9338,88171.0
2021-09-09 10:55:00,173.81,174.07,172.34,172.35,66115.0,167.9338,168.185,166.5135,166.5232,66115.0
2021-09-09 11:00:00,172.31,172.7,172.22,172.53,41488.0,166.4845,166.8614,166.3976,166.6971,41488.0
2021-09-09 11:05:00,172.52,173.5,172.52,173.42,13425.0,166.6874,167.6343,166.6874,167.557,13425.0
2021-09-09 11:10:00,173.4,173.81,173.11,173.75,25582.0,167.5377,167.9338,167.2575,167.8759,25582.0
2021-09-09 11:15:00,173.74,173.86,173.59,173.75,49840.0,167.8662,167.9821,167.7213,167.8759,49840.0
2021-09-09 11:20:00,173.74,173.83,172.63,172.67,63106.0,167.8662,167.9531,166.7937,166.8324,63106.0
2021-09-09 11:25:00,172.73,173.07,172.65,172.97,47663.0,166.8903,167.2188,166.813,167.1222,47663.0
2021-09-09 11:30:00,172.95,172.96,172.37,172.64,46092.0,167.1029,167.1126,166.5425,166.8034,46092.0
2021-09-09 11:35:00,172.64,172.91,172.62,172.81,16238.0,166.8034,167.0643,166.7841,166.9676,16238.0
2021-09-09 11:40:00,172.78,173.03,172.78,172.92,31949.0,166.9386,167.1802,166.9386,167.0739,31949.0
2021-09-09 11:45:00,172.93,173.08,172.83,173.03,22639.0,167.0836,167.2285,166.987,167.1802,22639.0
2021-09-09 11:50:00,173.0,173.62,173.0,173.52,41179.0,167.1512,167.7502,167.1512,167.6536,41179.0
2021-09-09 11:55:00,173.53,173.55,172.96,173.27,34273.0,167.6633,167.6826,167.1126,167.4121,34273.0
2021-09-09 12:00:00,173.22,173.38,172.79,172.95,31721.0,167.3638,167.5184,166.9483,167.1029,31721.0
2021-09-09 12:05:00,172.94,173.31,172.84,173.24,33062.0,167.0932,167.4507,166.9966,167.3831,33062.0
2021-09-09 12:10:00,173.28,173.49,173.18,173.48,23569.0,167.4217,167.6246,167.3251,167.615,23569.0
2021-09-09 12:15:00,173.49,173.68,173.41,173.56,19393.0,167.6246,167.8082,167.5473,167.6923,19393.0
2021-09-09 12:20:00,173.6,173.82,173.39,173.77,31044.0,167.7309,167.9435,167.528,167.8952,31044.0
2021-09-09 12:25:00,173.8,174.13,173.56,174.13,32835.0,167.9242,168.243,167.6923,168.243,32835.0
2021-09-09 12:30:00,174.04,174.18,173.47,173.65,71534.0,168.156,168.2913,167.6053,167.7792,71534.0
2021-09-09 12:35:00,173.65,173.73,173.35,173.47,39466.0,167.7792,167.8565,167.4894,167.6053,39466.0
2021-09-09 12:40:00,173.49,173.81,173.37,173.8,30332.0,167.6246,167.9338,167.5087,167.9242,30332.0
2021-09-09 12:45:00,173.83,174.18,173.7,173.7,27892.0,167.9531,168.2913,167.8275,167.8275,27892.0
2021-09-09 12:50:00,173.67,173.78,173.47,173.62,29934.0,167.7986,167.9048,167.6053,167.7502,29934.0
2021-09-09 12:55:00,173.58,173.58,173.08,173.15,24856.0,167.7116,167.7116,167.2285,167.2961,24856.0
2021-09-09 13:00:00,173.16,173.41,173.11,173.37,17225.0,167.3058,167.5473,167.2575,167.5087,17225.0
2021-09-09 13:05:00,173.38,173.49,173.29,173.36,29767.0,167.5184,167.6246,167.4314,167.499,29767.0
2021-09-09 13:10:00,173.35,173.42,172.9,173.04,26363.0,167.4894,167.557,167.0546,167.1899,26363.0
2021-09-09 13:15:00,173.06,173.33,172.96,173.29,29666.0,167.2092,167.4701,167.1126,167.4314,29666.0
2021-09-09 13:20:00,173.29,173.29,172.92,173.02,51706.0,167.4314,167.4314,167.0739,167.1705,51706.0
2021-09-09 13:25:00,173.02,173.02,172.52,172.93,48890.0,167.1705,167.1705,166.6874,167.0836,48890.0
2021-09-09 13:30:00,172.9,172.91,172.58,172.72,16667.0,167.0546,167.0643,166.7454,166.8807,16667.0
2021-09-09 13:35:00,172.74,172.88,172.73,172.83,22189.0,166.9,167.0353,166.8903,166.987,22189.0
2021-09-09 13:40:00,172.8,173.06,172.79,172.85,15304.0,166.958,167.2092,166.9483,167.0063,15304.0
2021-09-09 13:45:00,172.84,173.31,172.83,173.08,28979.0,166.9966,167.4507,166.987,167.2285,28979.0
2021-09-09 13:50:00,173.06,173.24,172.72,172.8,16138.0,167.2092,167.3831,166.8807,166.958,16138.0
2021-09-09 13:55:00,172.78,173.29,172.64,173.28,39099.0,166.9386,167.4314,166.8034,167.4217,39099.0
2021-09-09 14:00:00,173.23,173.44,172.9,172.94,50249.0,167.3734,167.5763,167.0546,167.0932,50249.0
2021-09-09 14:05:00,172.94,173.33,172.93,173.32,33605.0,167.0932,167.4701,167.0836,167.4604,33605.0
2021-09-09 14:10:00,173.28,173.33,173.15,173.33,16972.0,167.4217,167.4701,167.2961,167.4701,16972.0
2021-09-09 14:15:00,173.36,173.43,173.28,173.34,11131.0,167.499,167.5667,167.4217,167.4797,11131.0
2021-09-09 14:20:00,173.34,173.47,173.31,173.38,36639.0,167.4797,167.6053,167.4507,167.5184,36639.0
2021-09-09 14:25:00,173.38,173.48,173.34,173.39,15009.0,167.5184,167.615,167.4797,167.528,15009.0
2021-09-09 14:30:00,173.43,173.43,172.95,172.95,17953.0,167.5667,167.5667,167.1029,167.1029,17953.0
2021-09-09 14:35:00,172.99,173.03,172.71,172.84,27681.0,167.1415,167.1802,166.871,166.9966,27681.0
2021-09-09 14:40:00,172.84,172.95,172.69,172.87,28361.0,166.9966,167.1029,166.8517,167.0256,28361.0
2021-09-09 14:45:00,172.87,173.1,172.87,172.94,44071.0,167.0256,167.2478,167.0256,167.0932,44071.0
2021-09-09 14:50:00,172.94,173.06,172.92,172.95,17514.0,167.0932,167.2092,167.0739,167.1029,17514.0
2021-09-09 14:55:00,172.97,173.01,172.71,172.83,22951.0,167.1222,167.1609,166.871,166.987,22951.0
2021-09-09 15:00:00,172.83,172.86,172.76,172.8,22031.0,166.987,167.0159,166.9193,166.958,22031.0
2021-09-09 15:05:00,172.82,172.91,172.41,172.42,17194.0,166.9773,167.0643,166.5812,166.5908,17194.0
2021-09-09 15:10:00,172.4,172.8,172.37,172.55,28730.0,166.5715,166.958,166.5425,166.7164,28730.0
2021-09-09 15:15:00,172.55,172.81,172.52,172.71,25147.0,166.7164,166.9676,166.6874,166.871,25147.0
2021-09-09 15:20:00,172.72,172.94,172.7,172.93,28111.0,166.8807,167.0932,166.8614,167.0836,28111.0
2021-09-09 15:25:00,172.9,173.16,172.82,173.03,24646.0,167.0546,167.3058,166.9773,167.1802,24646.0
2021-09-09 15:30:00,173.05,173.18,172.71,172.79,50013.0,167.1995,167.3251,166.871,166.9483,50013.0
2021-09-09 15:35:00,172.8,172.94,172.53,172.83,41054.0,166.958,167.0932,166.6971,166.987,41054.0
2021-09-09 15:40:00,172.78,173.17,172.77,173.03,53308.0,166.9386,167.3155,166.929,167.1802,53308.0
2021-09-09 15:45:00,173.03,173.24,172.97,173.12,91132.0,167.1802,167.3831,167.1222,167.2672,91132.0
2021-09-09 15:50:00,173.12,173.15,172.71,172.93,132099.0,167.2672,167.2961,166.871,167.0836,132099.0
2021-09-09 15:55:00,172.93,173.11,171.89,172.08,300709.0,167.0836,167.2575,166.0787,166.2623,300709.0
2021-09-10 09:30:00,173.06,173.89,172.82,173.2,58489.0,167.2092,168.0111,166.9773,167.3444,58489.0
2021-09-10 09:35:00,173.16,173.18,171.85,171.97,31886.0,167.3058,167.3251,166.0401,166.156,31886.0
2021-09-10 09:40:00,171.83,172.09,169.69,169.69,63206.0,166.0208,166.272,163.9531,163.9531,63206.0
2021-09-10 09:45:00,169.69,169.85,168.22,168.22,44220.0,163.9531,164.1077,162.5328,162.5328,44220.0
2021-09-10 09:50:00,168.11,168.42,167.13,167.24,37420.0,162.4265,162.726,161.4797,161.5859,37420.0
2021-09-10 09:55:00,167.14,167.27,166.5,166.91,112819.0,161.4893,161.6149,160.871,161.2671,112819.0
2021-09-10 10:00:00,166.81,166.91,166.22,166.31,66160.0,161.1705,161.2671,160.6004,160.6874,66160.0
2021-09-10 10:05:00,166.38,166.39,165.61,165.66,43651.0,160.755,160.7647,160.011,160.0594,43651.0
2021-09-10 10:10:00,165.65,166.14,165.41,165.89,50016.0,160.0497,160.5231,159.8178,160.2816,50016.0
2021-09-10 10:15:00,165.81,165.83,164.66,164.69,32347.0,160.2043,160.2236,159.0932,159.1222,32347.0
2021-09-10 10:20:00,164.75,165.65,164.75,165.48,42172.0,159.1801,160.0497,159.1801,159.8854,42172.0
2021-09-10 10:25:00,165.49,166.42,165.49,166.38,35269.0,159.8951,160.7937,159.8951,160.755,35269.0
2021-09-10 10:30:00,166.34,166.42,165.33,166.17,35681.0,160.7164,160.7937,159.7405,160.5521,35681.0
2021-09-10 10:35:00,166.12,166.41,165.67,165.89,37325.0,160.5038,160.784,160.069,160.2816,37325.0
2021-09-10 10:40:00,165.85,166.03,165.61,165.84,66401.0,160.2429,160.4169,160.011,160.2333,66401.0
2021-09-10 10:45:00,165.84,165.84,165.25,165.48,39266.0,160.2333,160.2333,159.6632,159.8854,39266.0
2021-09-10 10:50:00,165.47,165.74,165.29,165.34,50644.0,159.8758,160.1367,159.7019,159.7502,50644.0
2021-09-10 10:55:00,165.34,166.83,165.21,166.83,50618.0,159.7502,161.1898,159.6246,161.1898,50618.0
2021-09-10 11:00:00,166.83,166.95,166.74,166.81,38996.0,161.1898,161.3057,161.1028,161.1705,38996.0
2021-09-10 11:05:00,166.75,167.15,166.7,167.05,57269.0,161.1125,161.499,161.0642,161.4024,57269.0
2021-09-10 11:10:00,167.16,167.39,166.75,166.8,17219.0,161.5086,161.7309,161.1125,161.1608,17219.0
2021-09-10 11:15:00,166.78,167.15,166.55,167.15,27592.0,161.1415,161.499,160.9193,161.499,27592.0
2021-09-10 11:20:00,167.15,167.36,167.0,167.12,18680.0,161.499,161.7019,161.3541,161.47,18680.0
2021-09-10 11:25:00,167.12,167.18,166.78,166.78,25997.0,161.47,161.528,161.1415,161.1415,25997.0
2021-09-10 11:30:00,166.83,167.14,166.73,166.81,42901.0,161.1898,161.4893,161.0932,161.1705,42901.0
2021-09-10 11:35:00,166.83,167.34,166.83,167.23,26430.0,161.1898,161.6826,161.1898,161.5763,26430.0
2021-09-10 11:40:00,167.2,167.26,166.73,166.86,27473.0,161.5473,161.6053,161.0932,161.2188,27473.0
2021-09-10 11:45:00,166.75,166.9,166.72,166.75,73791.0,161.1125,161.2574,161.0835,161.1125,73791.0
2021-09-10 11:50:00,166.73,167.3,166.71,167.24,19181.0,161.0932,161.6439,161.0739,161.5859,19181.0
2021-09-10 11:55:00,167.24,167.26,166.93,166.93,12121.0,161.5859,161.6053,161.2864,161.2864,12121.0
2021-09-10 12:00:00,166.92,166.97,166.71,166.81,23027.0,161.2768,161.3251,161.0739,161.1705,23027.0
2021-09-10 12:05:00,166.88,167.33,166.72,167.23,19661.0,161.2381,161.6729,161.0835,161.5763,19661.0
2021-09-10 12:10:00,167.23,167.26,166.97,167.06,12508.0,161.5763,161.6053,161.3251,161.412,12508.0
2021-09-10 12:15:00,167.09,167.21,167.04,167.13,10940.0,161.441,161.557,161.3927,161.4797,10940.0
2021-09-10 12:20:00,167.09,167.25,166.99,167.09,13568.0,161.441,161.5956,161.3444,161.441,13568.0
2021-09-10 12:25:00,167.02,167.11,166.7,166.88,19232.0,161.3734,161.4603,161.0642,161.2381,19232.0
2021-09-10 12:30:00,166.9,166.93,166.75,166.8,16285.0,161.2574,161.2864,161.1125,161.1608,16285.0
2021-09-10 12:35:00,166.84,167.42,166.8,167.33,18249.0,161.1995,161.7599,161.1608,161.6729,18249.0
2021-09-10 12:40:00,167.37,167.42,167.22,167.39,14223.0,161.7115,161.7599,161.5666,161.7309,14223.0
2021-09-10 12:45:00,167.39,167.63,167.27,167.58,28816.0,161.7309,161.9628,161.6149,161.9144,28816.0
2021-09-10 12:50:00,167.6,168.03,167.57,167.98,27958.0,161.9338,162.3492,161.9048,162.3009,27958.0
2021-09-10 12:55:00,168.03,168.21,167.86,168.18,36626.0,162.3492,162.5231,162.185,162.4942,36626.0
2021-09-10 13:00:00,168.18,168.28,168.02,168.17,22712.0,162.4942,162.5908,162.3396,162.4845,22712.0
2021-09-10 13:05:00,168.16,168.45,168.01,168.32,37792.0,162.4748,162.755,162.3299,162.6294,37792.0
2021-09-10 13:10:00,168.24,168.38,167.77,168.14,49377.0,162.5521,162.6874,162.098,162.4555,49377.0
2021-09-10 13:15:00,168.06,168.21,167.74,167.78,17329.0,162.3782,162.5231,162.069,162.1077,17329.0
2021-09-10 13:20:00,167.67,167.84,167.37,167.37,13453.0,162.0014,162.1657,161.7115,161.7115,13453.0
2021-09-10 13:25:00,167.43,167.49,167.31,167.49,12776.0,161.7695,161.8275,161.6536,161.8275,12776.0
2021-09-10 13:30:00,167.5,167.5,167.35,167.35,18896.0,161.8372,161.8372,161.6922,161.6922,18896.0
2021-09-10 13:35:00,167.35,167.44,167.07,167.07,28934.0,161.6922,161.7792,161.4217,161.4217,28934.0
2021-09-10 13:40:00,167.07,167.07,166.72,166.88,16203.0,161.4217,161.4217,161.0835,161.2381,16203.0
2021-09-10 13:45:00,166.89,166.91,166.38,166.49,19519.0,161.2478,161.2671,160.755,160.8613,19519.0
2021-09-10 13:50:00,166.56,166.82,166.49,166.79,24971.0,160.9289,161.1801,160.8613,161.1512,24971.0
2021-09-10 13:55:00,166.79,167.04,166.79,166.92,16524.0,161.1512,161.3927,161.1512,161.2768,16524.0
2021-09-10 14:00:00,167.01,167.19,166.9,167.06,18664.0,161.3637,161.5376,161.2574,161.412,18664.0
2021-09-10 14:05:00,167.16,167.22,167.03,167.16,12814.0,161.5086,161.5666,161.383,161.5086,12814.0
2021-09-10 14:10:00,167.1,167.26,167.0,167.07,25620.0,161.4507,161.6053,161.3541,161.4217,25620.0
2021-09-10 14:15:00,167.14,167.19,166.66,166.75,30986.0,161.4893,161.5376,161.0256,161.1125,30986.0
2021-09-10 14:20:00,166.78,166.91,166.67,166.67,51563.0,161.1415,161.2671,161.0352,161.0352,51563.0
2021-09-10 14:25:00,166.72,166.72,166.19,166.28,18348.0,161.0835,161.0835,160.5714,160.6584,18348.0
2021-09-10 14:30:00,166.32,166.54,166.22,166.28,20928.0,160.697,160.9096,160.6004,160.6584,20928.0
2021-09-10 14:35:00,166.29,166.48,166.19,166.33,15872.0,160.6681,160.8516,160.5714,160.7067,15872.0
2021-09-10 14:40:00,166.32,166.69,166.32,166.66,20689.0,160.697,161.0545,160.697,161.0256,20689.0
2021-09-10 14:45:00,166.72,166.85,166.63,166.72,14953.0,161.0835,161.2091,160.9966,161.0835,14953.0
2021-09-10 14:50:00,166.68,166.99,166.67,166.91,27719.0,161.0449,161.3444,161.0352,161.2671,27719.0
2021-09-10 14:55:00,166.86,166.94,166.58,166.58,11088.0,161.2188,161.2961,160.9483,160.9483,11088.0
2021-09-10 15:00:00,166.67,166.73,166.52,166.62,11931.0,161.0352,161.0932,160.8903,160.9869,11931.0
2021-09-10 15:05:00,166.62,166.75,166.54,166.54,16147.0,160.9869,161.1125,160.9096,160.9096,16147.0
2021-09-10 15:10:00,166.53,166.55,166.26,166.47,18773.0,160.8999,160.9193,160.6391,160.842,18773.0
2021-09-10 15:15:00,166.42,166.64,166.36,166.56,17667.0,160.7937,161.0062,160.7357,160.9289,17667.0
2021-09-10 15:20:00,166.57,166.57,166.39,166.52,27803.0,160.9386,160.9386,160.7647,160.8903,27803.0
2021-09-10 15:25:00,166.47,166.63,166.41,166.6,27836.0,160.842,160.9966,160.784,160.9676,27836.0
2021-09-10 15:30:00,166.57,166.67,166.4,166.45,69432.0,160.9386,161.0352,160.7743,160.8227,69432.0
2021-09-10 15:35:00,166.47,166.89,166.39,166.81,75741.0,160.842,161.2478,160.7647,161.1705,75741.0
2021-09-10 15:40:00,166.8,166.81,166.5,166.71,58137.0,161.1608,161.1705,160.871,161.0739,58137.0
2021-09-10 15:45:00,166.71,166.75,166.43,166.52,70407.0,161.0739,161.1125,160.8033,160.8903,70407.0
2021-09-10 15:50:00,166.53,166.69,166.39,166.61,113023.0,160.8999,161.0545,160.7647,160.9772,113023.0
2021-09-10 15:55:00,166.58,166.61,166.21,166.36,215283.0,160.9483,160.9772,160.5908,160.7357,215283.0
2021-09-13 09:30:00,167.26,168.0,166.73,167.04,29590.0,161.6053,162.3202,161.0932,161.3927,29590.0
2021-09-13 09:35:00,167.0,167.57,167.0,167.11,13636.0,161.3541,161.9048,161.3541,161.4603,13636.0
2021-09-13 09:40:00,167.18,167.43,166.85,166.99,12997.0,161.528,161.7695,161.2091,161.3444,12997.0
2021-09-13 09:45:00,167.02,167.65,167.02,167.28,10577.0,161.3734,161.9821,161.3734,161.6246,10577.0
2021-09-13 09:50:00,167.2,167.69,166.9,167.23,13851.0,161.5473,162.0207,161.2574,161.5763,13851.0
2021-09-13 09:55:00,167.0,167.32,166.53,166.62,15928.0,161.3541,161.6632,160.8999,160.9869,15928.0
2021-09-13 10:00:00,166.63,166.63,165.63,165.74,21173.0,160.9966,160.9966,160.0304,160.1367,21173.0
2021-09-13 10:05:00,165.67,165.72,165.07,165.33,14532.0,160.069,160.1173,159.4893,159.7405,14532.0
2021-09-13 10:10:00,165.22,165.29,164.76,165.29,17810.0,159.6342,159.7019,159.1898,159.7019,17810.0
2021-09-13 10:15:00,165.23,166.82,165.23,165.74,52729.0,159.6439,161.1801,159.6439,160.1367,52729.0
2021-09-13 10:20:00,165.75,166.39,165.75,166.21,9670.0,160.1463,160.7647,160.1463,160.5908,9670.0
2021-09-13 10:25:00,166.24,166.54,165.94,166.06,17681.0,160.6198,160.9096,160.3299,160.4458,17681.0
2021-09-13 10:30:00,166.08,166.27,165.64,165.68,13026.0,160.4652,160.6487,160.04,160.0787,13026.0
2021-09-13 10:35:00,165.83,166.09,165.66,165.95,17138.0,160.2236,160.4748,160.0594,160.3396,17138.0
2021-09-13 10:40:00,165.96,166.15,165.73,165.91,9068.0,160.3492,160.5328,160.127,160.3009,9068.0
2021-09-13 10:45:00,165.9,166.45,165.86,166.33,11253.0,160.2912,160.8227,160.2526,160.7067,11253.0
2021-09-13 10:50:00,166.38,166.48,166.0,166.48,14059.0,160.755,160.8516,160.3879,160.8516,14059.0
2021-09-13 10:55:00,166.41,166.51,166.19,166.3,7521.0,160.784,160.8806,160.5714,160.6777,7521.0
2021-09-13 11:00:00,166.37,166.5,166.03,166.24,32498.0,160.7454,160.871,160.4169,160.6198,32498.0
2021-09-13 11:05:00,166.24,166.43,166.15,166.36,18445.0,160.6198,160.8033,160.5328,160.7357,18445.0
2021-09-13 11:10:00,166.3,166.38,165.81,166.03,41054.0,160.6777,160.755,160.2043,160.4169,41054.0
2021-09-13 11:15:00,166.03,166.17,165.85,166.04,27084.0,160.4169,160.5521,160.2429,160.4265,27084.0
2021-09-13 11:20:00,165.91,166.0,165.61,165.97,12715.0,160.3009,160.3879,160.011,160.3589,12715.0
2021-09-13 11:25:00,165.99,166.34,165.99,166.27,3926.0,160.3782,160.7164,160.3782,160.6487,3926.0
2021-09-13 11:30:00,166.25,166.59,166.25,166.45,6706.0,160.6294,160.9579,160.6294,160.8227,6706.0
2021-09-13 11:35:00,166.49,166.63,166.31,166.63,7630.0,160.8613,160.9966,160.6874,160.9966,7630.0
2021-09-13 11:40:00,166.67,166.69,166.53,166.65,2450.0,161.0352,161.0545,160.8999,161.0159,2450.0
2021-09-13 11:45:00,166.72,166.85,166.43,166.46,7255.0,161.0835,161.2091,160.8033,160.8323,7255.0
2021-09-13 11:50:00,166.51,166.76,166.41,166.66,6867.0,160.8806,161.1222,160.784,161.0256,6867.0
2021-09-13 11:55:00,166.74,166.93,166.74,166.9,6569.0,161.1028,161.2864,161.1028,161.2574,6569.0
2021-09-13 12:00:00,166.9,166.9,166.03,166.13,21754.0,161.2574,161.2574,160.4169,160.5135,21754.0
2021-09-13 12:05:00,166.19,166.2,165.41,165.41,16493.0,160.5714,160.5811,159.8178,159.8178,16493.0
2021-09-13 12:10:00,165.44,165.81,165.39,165.49,9446.0,159.8468,160.2043,159.7985,159.8951,9446.0
2021-09-13 12:15:00,165.51,165.55,165.17,165.17,15901.0,159.9144,159.9531,159.5859,159.5859,15901.0
2021-09-13 12:20:00,165.11,165.38,165.04,165.38,14183.0,159.528,159.7888,159.4603,159.7888,14183.0
2021-09-13 12:25:00,165.33,165.56,165.3,165.34,8403.0,159.7405,159.9627,159.7115,159.7502,8403.0
2021-09-13 12:30:00,165.32,165.57,165.29,165.42,8188.0,159.7309,159.9724,159.7019,159.8275,8188.0
2021-09-13 12:35:00,165.38,165.45,165.28,165.28,5585.0,159.7888,159.8565,159.6922,159.6922,5585.0
2021-09-13 12:40:00,165.3,165.36,165.19,165.27,8106.0,159.7115,159.7695,159.6052,159.6825,8106.0
2021-09-13 12:45:00,165.24,165.36,165.17,165.28,32623.0,159.6536,159.7695,159.5859,159.6922,32623.0
2021-09-13 12:50:00,165.3,165.54,165.27,165.42,11757.0,159.7115,159.9434,159.6825,159.8275,11757.0
2021-09-13 12:55:00,165.42,165.6,165.41,165.49,6269.0,159.8275,160.0014,159.8178,159.8951,6269.0
2021-09-13 13:00:00,165.49,165.78,165.46,165.73,13500.0,159.8951,160.1753,159.8661,160.127,13500.0
2021-09-13 13:05:00,165.69,165.69,165.4,165.47,11992.0,160.0883,160.0883,159.8081,159.8758,11992.0
2021-09-13 13:10:00,165.47,165.48,165.24,165.28,5237.0,159.8758,159.8854,159.6536,159.6922,5237.0
2021-09-13 13:15:00,165.27,165.46,165.21,165.35,19399.0,159.6825,159.8661,159.6246,159.7598,19399.0
2021-09-13 13:20:00,165.31,165.46,165.02,165.08,22004.0,159.7212,159.8661,159.441,159.499,22004.0
2021-09-13 13:25:00,165.02,165.02,164.33,164.38,22564.0,159.441,159.441,158.7743,158.8226,22564.0
2021-09-13 13:30:00,164.41,164.48,164.14,164.27,17506.0,158.8516,158.9193,158.5907,158.7164,17506.0
2021-09-13 13:35:00,164.25,164.27,164.09,164.24,8569.0,158.697,158.7164,158.5424,158.6874,8569.0
2021-09-13 13:40:00,164.15,164.38,164.15,164.15,13121.0,158.6004,158.8226,158.6004,158.6004,13121.0
2021-09-13 13:45:00,164.13,164.33,164.11,164.26,18819.0,158.5811,158.7743,158.5618,158.7067,18819.0
2021-09-13 13:50:00,164.23,164.42,164.02,164.19,18173.0,158.6777,158.8613,158.4748,158.6391,18173.0
2021-09-13 13:55:00,164.22,164.45,164.1,164.45,15535.0,158.668,158.8903,158.5521,158.8903,15535.0
2021-09-13 14:00:00,164.43,164.49,164.37,164.42,17485.0,158.8709,158.9289,158.813,158.8613,17485.0
2021-09-13 14:05:00,164.45,164.49,164.39,164.42,16305.0,158.8903,158.9289,158.8323,158.8613,16305.0
2021-09-13 14:10:00,164.42,164.52,164.39,164.52,36377.0,158.8613,158.9579,158.8323,158.9579,36377.0
2021-09-13 14:15:00,164.54,164.76,164.46,164.76,10590.0,158.9772,159.1898,158.8999,159.1898,10590.0
2021-09-13 14:20:00,164.77,164.77,164.43,164.44,12966.0,159.1994,159.1994,158.8709,158.8806,12966.0
2021-09-13 14:25:00,164.42,164.77,164.42,164.65,17941.0,158.8613,159.1994,158.8613,159.0835,17941.0
2021-09-13 14:30:00,164.72,164.8,164.51,164.51,19860.0,159.1511,159.2284,158.9482,158.9482,19860.0
2021-09-13 14:35:00,164.51,164.58,164.3,164.34,5906.0,158.9482,159.0159,158.7453,158.784,5906.0
2021-09-13 14:40:00,164.29,164.71,164.29,164.7,14715.0,158.7357,159.1415,158.7357,159.1318,14715.0
2021-09-13 14:45:00,164.66,164.76,164.55,164.71,5355.0,159.0932,159.1898,158.9869,159.1415,5355.0
2021-09-13 14:50:00,164.63,164.67,164.37,164.41,11117.0,159.0642,159.1028,158.813,158.8516,11117.0
2021-09-13 14:55:00,164.39,164.58,164.26,164.33,9203.0,158.8323,159.0159,158.7067,158.7743,9203.0
2021-09-13 15:00:00,164.33,164.33,163.83,163.98,18608.0,158.7743,158.7743,158.2912,158.4362,18608.0
2021-09-13 15:05:00,163.95,164.12,163.89,163.93,12957.0,158.4072,158.5714,158.3492,158.3878,12957.0
2021-09-13 15:10:00,163.97,164.28,163.97,164.28,10712.0,158.4265,158.726,158.4265,158.726,10712.0
2021-09-13 15:15:00,164.23,164.28,164.11,164.13,8863.0,158.6777,158.726,158.5618,158.5811,8863.0
2021-09-13 15:20:00,164.16,164.3,163.9,164.11,14133.0,158.6101,158.7453,158.3589,158.5618,14133.0
2021-09-13 15:25:00,164.14,164.39,164.04,164.33,13195.0,158.5907,158.8323,158.4941,158.7743,13195.0
2021-09-13 15:30:00,164.3,164.5,164.26,164.46,18023.0,158.7453,158.9386,158.7067,158.8999,18023.0
2021-09-13 15:35:00,164.48,164.73,164.39,164.5,20917.0,158.9193,159.1608,158.8323,158.9386,20917.0
2021-09-13 15:40:00,164.47,164.58,164.4,164.48,18639.0,158.9096,159.0159,158.842,158.9193,18639.0
2021-09-13 15:45:00,164.5,164.63,164.38,164.48,24847.0,158.9386,159.0642,158.8226,158.9193,24847.0
2021-09-13 15:50:00,164.46,164.81,164.38,164.66,49485.0,158.8999,159.2381,158.8226,159.0932,49485.0
2021-09-13 15:55:00,164.69,164.87,164.39,164.74,169503.0,159.1222,159.2961,158.8323,159.1705,169503.0
2021-09-14 09:30:00,165.22,165.22,164.56,164.83,13523.0,159.6342,159.6342,158.9965,159.2574,13523.0
2021-09-14 09:35:00,164.72,165.02,164.19,164.45,8126.0,159.1511,159.441,158.6391,158.8903,8126.0
2021-09-14 09:40:00,164.29,164.88,164.29,164.72,6364.0,158.7357,159.3057,158.7357,159.1511,6364.0
2021-09-14 09:45:00,164.83,164.84,164.28,164.45,30515.0,159.2574,159.2671,158.726,158.8903,30515.0
2021-09-14 09:50:00,164.4,164.61,163.9,164.03,38928.0,158.842,159.0449,158.3589,158.4845,38928.0
2021-09-14 09:55:00,164.11,164.22,163.26,163.51,57200.0,158.5618,158.668,157.7405,157.982,57200.0
2021-09-14 10:00:00,163.46,163.46,162.76,163.0,16104.0,157.9337,157.9337,157.2574,157.4893,16104.0
2021-09-14 10:05:00,163.09,163.38,162.93,163.38,10369.0,157.5762,157.8564,157.4217,157.8564,10369.0
2021-09-14 10:10:00,163.4,163.82,163.32,163.56,34471.0,157.8758,158.2816,157.7985,158.0304,34471.0
2021-09-14 10:15:00,163.48,164.19,163.46,164.11,7619.0,157.9531,158.6391,157.9337,158.5618,7619.0
2021-09-14 10:20:00,164.18,164.34,164.11,164.26,10625.0,158.6294,158.784,158.5618,158.7067,10625.0
2021-09-14 10:25:00,164.27,164.35,163.84,164.18,10033.0,158.7164,158.7936,158.3009,158.6294,10033.0
2021-09-14 10:30:00,164.29,164.46,163.89,163.91,60312.0,158.7357,158.8999,158.3492,158.3685,60312.0
2021-09-14 10:35:00,163.92,163.92,163.34,163.41,13804.0,158.3782,158.3782,157.8178,157.8854,13804.0
2021-09-14 10:40:00,163.4,163.67,163.4,163.61,4707.0,157.8758,158.1366,157.8758,158.0787,4707.0
2021-09-14 10:45:00,163.61,163.81,163.58,163.58,14695.0,158.0787,158.2719,158.0497,158.0497,14695.0
2021-09-14 10:50:00,163.63,163.87,163.55,163.87,5887.0,158.098,158.3299,158.0207,158.3299,5887.0
2021-09-14 10:55:00,163.86,163.86,163.68,163.84,4961.0,158.3202,158.3202,158.1463,158.3009,4961.0
2021-09-14 11:00:00,163.93,164.23,163.93,164.17,8505.0,158.3878,158.6777,158.3878,158.6197,8505.0
2021-09-14 11:05:00,164.24,164.33,164.18,164.28,9783.0,158.6874,158.7743,158.6294,158.726,9783.0
2021-09-14 11:10:00,164.28,164.36,164.12,164.32,5631.0,158.726,158.8033,158.5714,158.7647,5631.0
2021-09-14 11:15:00,164.3,164.46,164.08,164.14,10706.0,158.7453,158.8999,158.5328,158.5907,10706.0
2021-09-14 11:20:00,164.2,164.61,164.18,164.61,3606.0,158.6487,159.0449,158.6294,159.0449,3606.0
2021-09-14 11:25:00,164.55,164.6,164.4,164.44,4809.0,158.9869,159.0352,158.842,158.8806,4809.0
2021-09-14 11:30:00,164.5,164.61,164.29,164.57,170274.0,158.9386,159.0449,158.7357,159.0062,170274.0
2021-09-14 11:35:00,164.65,164.65,164.26,164.48,18050.0,159.0835,159.0835,158.7067,158.9193,18050.0
2021-09-14 11:40:00,164.32,164.32,164.11,164.19,4226.0,158.7647,158.7647,158.5618,158.6391,4226.0
2021-09-14 11:45:00,164.16,164.16,163.76,163.93,9581.0,158.6101,158.6101,158.2236,158.3878,9581.0
2021-09-14 11:50:00,163.93,164.18,163.92,164.03,8124.0,158.3878,158.6294,158.3782,158.4845,8124.0
2021-09-14 11:55:00,163.96,164.53,163.96,164.5,5793.0,158.4168,158.9676,158.4168,158.9386,5793.0
2021-09-14 12:00:00,164.5,164.77,164.42,164.73,6635.0,158.9386,159.1994,158.8613,159.1608,6635.0
2021-09-14 12:05:00,164.7,164.7,164.27,164.32,3771.0,159.1318,159.1318,158.7164,158.7647,3771.0
2021-09-14 12:10:00,164.36,164.36,164.08,164.09,2529.0,158.8033,158.8033,158.5328,158.5424,2529.0
2021-09-14 12:15:00,164.13,164.26,164.11,164.26,2356.0,158.5811,158.7067,158.5618,158.7067,2356.0
2021-09-14 12:20:00,164.09,164.13,163.99,164.07,6081.0,158.5424,158.5811,158.4458,158.5231,6081.0
2021-09-14 12:25:00,164.09,164.21,164.05,164.08,2402.0,158.5424,158.6584,158.5038,158.5328,2402.0
2021-09-14 12:30:00,164.08,164.33,164.02,164.22,5319.0,158.5328,158.7743,158.4748,158.668,5319.0
2021-09-14 12:35:00,164.23,164.42,164.2,164.2,6656.0,158.6777,158.8613,158.6487,158.6487,6656.0
2021-09-14 12:40:00,164.15,164.23,164.11,164.11,4164.0,158.6004,158.6777,158.5618,158.5618,4164.0
2021-09-14 12:45:00,164.16,164.25,164.12,164.14,64424.0,158.6101,158.697,158.5714,158.5907,64424.0
2021-09-14 12:50:00,164.18,164.23,164.08,164.11,2699.0,158.6294,158.6777,158.5328,158.5618,2699.0
2021-09-14 12:55:00,164.04,164.15,163.92,164.07,3745.0,158.4941,158.6004,158.3782,158.5231,3745.0
2021-09-14 13:00:00,164.05,164.07,163.91,163.99,5729.0,158.5038,158.5231,158.3685,158.4458,5729.0
2021-09-14 13:05:00,164.0,164.01,163.71,163.75,8823.0,158.4555,158.4651,158.1753,158.2139,8823.0
2021-09-14 13:10:00,163.79,163.9,163.7,163.78,11340.0,158.2526,158.3589,158.1656,158.2429,11340.0
2021-09-14 13:15:00,163.74,163.88,163.7,163.88,10791.0,158.2043,158.3395,158.1656,158.3395,10791.0
2021-09-14 13:20:00,163.89,164.05,163.74,164.05,7912.0,158.3492,158.5038,158.2043,158.5038,7912.0
2021-09-14 13:25:00,164.0,164.01,163.84,163.84,6694.0,158.4555,158.4651,158.3009,158.3009,6694.0
2021-09-14 13:30:00,163.87,163.93,163.7,163.7,9488.0,158.3299,158.3878,158.1656,158.1656,9488.0
2021-09-14 13:35:00,163.7,163.81,163.62,163.81,15102.0,158.1656,158.2719,158.0883,158.2719,15102.0
2021-09-14 13:40:00,163.81,164.06,163.75,164.03,8411.0,158.2719,158.5135,158.2139,158.4845,8411.0
2021-09-14 13:45:00,164.02,164.03,163.68,163.71,7041.0,158.4748,158.4845,158.1463,158.1753,7041.0
2021-09-14 13:50:00,163.71,163.93,163.65,163.85,6608.0,158.1753,158.3878,158.1173,158.3106,6608.0
2021-09-14 13:55:00,163.76,163.83,163.73,163.78,4498.0,158.2236,158.2912,158.1946,158.2429,4498.0
2021-09-14 14:00:00,163.84,163.89,163.72,163.83,8051.0,158.3009,158.3492,158.1849,158.2912,8051.0
2021-09-14 14:05:00,163.91,164.1,163.9,163.95,3600.0,158.3685,158.5521,158.3589,158.4072,3600.0
2021-09-14 14:10:00,163.9,163.95,163.78,163.82,5683.0,158.3589,158.4072,158.2429,158.2816,5683.0
2021-09-14 14:15:00,163.77,163.84,163.73,163.8,4430.0,158.2333,158.3009,158.1946,158.2622,4430.0
2021-09-14 14:20:00,163.77,163.77,163.61,163.65,7309.0,158.2333,158.2333,158.0787,158.1173,7309.0
2021-09-14 14:25:00,163.63,163.67,163.49,163.55,9908.0,158.098,158.1366,157.9627,158.0207,9908.0
2021-09-14 14:30:00,163.53,163.63,163.4,163.56,21998.0,158.0014,158.098,157.8758,158.0304,21998.0
2021-09-14 14:35:00,163.5,163.58,163.21,163.39,24243.0,157.9724,158.0497,157.6922,157.8661,24243.0
2021-09-14 14:40:00,163.39,163.52,163.38,163.47,2359.0,157.8661,157.9917,157.8564,157.9434,2359.0
2021-09-14 14:45:00,163.47,163.49,162.71,162.75,67221.0,157.9434,157.9627,157.2091,157.2477,67221.0
2021-09-14 14:50:00,162.66,162.86,162.53,162.84,16086.0,157.1608,157.354,157.0352,157.3347,16086.0
2021-09-14 14:55:00,162.79,163.08,162.72,163.02,9755.0,157.2864,157.5666,157.2188,157.5086,9755.0
2021-09-14 15:00:00,163.01,163.16,162.98,163.02,7828.0,157.499,157.6439,157.47,157.5086,7828.0
2021-09-14 15:05:00,163.09,163.24,163.06,163.12,7898.0,157.5762,157.7212,157.5473,157.6052,7898.0
2021-09-14 15:10:00,163.13,163.16,162.79,162.79,18689.0,157.6149,157.6439,157.2864,157.2864,18689.0
2021-09-14 15:15:00,162.83,162.88,162.52,162.52,9785.0,157.325,157.3733,157.0255,157.0255,9785.0
2021-09-14 15:20:00,162.5,162.86,162.42,162.42,11595.0,157.0062,157.354,156.9289,156.9289,11595.0
2021-09-14 15:25:00,162.4,162.41,162.1,162.11,17657.0,156.9096,156.9192,156.6197,156.6294,17657.0
2021-09-14 15:30:00,162.16,162.37,162.0,162.34,30887.0,156.6777,156.8806,156.5231,156.8516,30887.0
2021-09-14 15:35:00,162.29,162.3,161.94,162.13,30511.0,156.8033,156.813,156.4651,156.6487,30511.0
2021-09-14 15:40:00,162.01,162.13,161.94,161.99,46863.0,156.5328,156.6487,156.4651,156.5134,46863.0
2021-09-14 15:45:00,161.98,162.13,161.87,162.03,51329.0,156.5038,156.6487,156.3975,156.5521,51329.0
2021-09-14 15:50:00,162.03,162.09,161.9,161.98,154523.0,156.5521,156.6101,156.4265,156.5038,154523.0
2021-09-14 15:55:00,161.96,162.3,161.92,162.16,160585.0,156.4844,156.813,156.4458,156.6777,160585.0
2021-09-15 09:30:00,162.2,162.47,161.68,162.04,20962.0,156.7163,156.9772,156.2139,156.5617,20962.0
2021-09-15 09:35:00,161.84,161.84,160.78,160.78,15378.0,156.3685,156.3685,155.3443,155.3443,15378.0
2021-09-15 09:40:00,160.88,161.19,160.87,161.0,17005.0,155.441,155.7405,155.4313,155.5569,17005.0
2021-09-15 09:45:00,161.0,162.52,161.0,162.52,8954.0,155.5569,157.0255,155.5569,157.0255,8954.0
2021-09-15 09:50:00,162.51,162.71,162.25,162.62,11294.0,157.0159,157.2091,156.7646,157.1221,11294.0
2021-09-15 09:55:00,162.73,163.23,162.63,163.16,5925.0,157.2284,157.7115,157.1318,157.6439,5925.0
2021-09-15 10:00:00,163.28,163.95,163.21,163.74,18848.0,157.7598,158.4072,157.6922,158.2043,18848.0
2021-09-15 10:05:00,163.74,163.79,163.39,163.61,16493.0,158.2043,158.2526,157.8661,158.0787,16493.0
2021-09-15 10:10:00,163.53,163.68,163.31,163.57,26358.0,158.0014,158.1463,157.7888,158.04,26358.0
2021-09-15 10:15:00,163.52,164.34,163.51,164.28,7585.0,157.9917,158.784,157.982,158.726,7585.0
2021-09-15 10:20:00,164.28,164.86,164.27,164.65,16473.0,158.726,159.2864,158.7164,159.0835,16473.0
2021-09-15 10:25:00,164.6,165.17,164.6,165.17,20111.0,159.0352,159.5859,159.0352,159.5859,20111.0
2021-09-15 10:30:00,165.18,165.45,164.99,165.25,18012.0,159.5956,159.8565,159.412,159.6632,18012.0
2021-09-15 10:35:00,165.25,165.35,165.0,165.14,13216.0,159.6632,159.7598,159.4217,159.5569,13216.0
2021-09-15 10:40:00,165.13,165.25,164.64,164.67,57046.0,159.5473,159.6632,159.0738,159.1028,57046.0
2021-09-15 10:45:00,164.66,164.7,164.22,164.46,33439.0,159.0932,159.1318,158.668,158.8999,33439.0
2021-09-15 10:50:00,164.44,164.58,164.31,164.31,11451.0,158.8806,159.0159,158.755,158.755,11451.0
2021-09-15 10:55:00,164.25,164.72,164.23,164.72,12701.0,158.697,159.1511,158.6777,159.1511,12701.0
2021-09-15 11:00:00,164.66,164.7,164.44,164.66,14582.0,159.0932,159.1318,158.8806,159.0932,14582.0
2021-09-15 11:05:00,164.68,164.68,164.47,164.52,15084.0,159.1125,159.1125,158.9096,158.9579,15084.0
2021-09-15 11:10:00,164.52,164.66,164.5,164.59,12645.0,158.9579,159.0932,158.9386,159.0255,12645.0
2021-09-15 11:15:00,164.52,164.63,164.36,164.53,16320.0,158.9579,159.0642,158.8033,158.9676,16320.0
2021-09-15 11:20:00,164.57,164.62,164.28,164.57,14060.0,159.0062,159.0545,158.726,159.0062,14060.0
2021-09-15 11:25:00,164.5,165.21,164.5,164.89,14802.0,158.9386,159.6246,158.9386,159.3154,14802.0
2021-09-15 11:30:00,164.89,164.9,164.57,164.59,13336.0,159.3154,159.3251,159.0062,159.0255,13336.0
2021-09-15 11:35:00,164.59,165.14,164.59,165.14,26361.0,159.0255,159.5569,159.0255,159.5569,26361.0
2021-09-15 11:40:00,165.08,165.26,164.86,165.25,5392.0,159.499,159.6729,159.2864,159.6632,5392.0
2021-09-15 11:45:00,165.21,165.21,164.81,164.81,4473.0,159.6246,159.6246,159.2381,159.2381,4473.0
2021-09-15 11:50:00,164.77,164.88,164.22,164.43,25623.0,159.1994,159.3057,158.668,158.8709,25623.0
2021-09-15 11:55:00,164.33,164.77,164.31,164.77,7276.0,158.7743,159.1994,158.755,159.1994,7276.0
2021-09-15 12:00:00,164.81,164.82,164.2,164.34,6501.0,159.2381,159.2478,158.6487,158.784,6501.0
2021-09-15 12:05:00,164.39,164.52,164.14,164.41,15745.0,158.8323,158.9579,158.5907,158.8516,15745.0
2021-09-15 12:10:00,164.4,164.57,164.05,164.16,8920.0,158.842,159.0062,158.5038,158.6101,8920.0
2021-09-15 12:15:00,164.13,164.3,164.05,164.16,7450.0,158.5811,158.7453,158.5038,158.6101,7450.0
2021-09-15 12:20:00,164.15,164.24,164.09,164.22,5694.0,158.6004,158.6874,158.5424,158.668,5694.0
2021-09-15 12:25:00,164.19,164.26,163.9,163.91,16106.0,158.6391,158.7067,158.3589,158.3685,16106.0
2021-09-15 12:30:00,163.93,164.01,163.8,163.9,6898.0,158.3878,158.4651,158.2622,158.3589,6898.0
2021-09-15 12:35:00,163.91,164.1,163.9,164.09,6638.0,158.3685,158.5521,158.3589,158.5424,6638.0
2021-09-15 12:40:00,164.12,164.39,164.05,164.12,52666.0,158.5714,158.8323,158.5038,158.5714,52666.0
2021-09-15 12:45:00,164.05,164.11,163.79,163.8,4507.0,158.5038,158.5618,158.2526,158.2622,4507.0
2021-09-15 12:50:00,163.81,163.89,163.76,163.83,4698.0,158.2719,158.3492,158.2236,158.2912,4698.0
2021-09-15 12:55:00,163.87,164.0,163.77,163.81,6731.0,158.3299,158.4555,158.2333,158.2719,6731.0
2021-09-15 13:00:00,163.84,163.98,163.79,163.98,6656.0,158.3009,158.4362,158.2526,158.4362,6656.0
2021-09-15 13:05:00,164.0,164.04,163.74,163.75,5144.0,158.4555,158.4941,158.2043,158.2139,5144.0
2021-09-15 13:10:00,163.75,163.87,163.75,163.8,4154.0,158.2139,158.3299,158.2139,158.2622,4154.0
2021-09-15 13:15:00,163.89,163.89,163.62,163.72,6704.0,158.3492,158.3492,158.0883,158.1849,6704.0
2021-09-15 13:20:00,163.72,163.83,163.66,163.82,7622.0,158.1849,158.2912,158.127,158.2816,7622.0
2021-09-15 13:25:00,163.74,163.82,163.69,163.78,4706.0,158.2043,158.2816,158.156,158.2429,4706.0
2021-09-15 13:30:00,163.82,163.96,163.79,163.81,7188.0,158.2816,158.4168,158.2526,158.2719,7188.0
2021-09-15 13:35:00,163.83,163.94,163.8,163.89,15272.0,158.2912,158.3975,158.2622,158.3492,15272.0
2021-09-15 13:40:00,163.9,164.19,163.8,164.11,23980.0,158.3589,158.6391,158.2622,158.5618,23980.0
2021-09-15 13:45:00,164.1,164.31,164.07,164.31,6813.0,158.5521,158.755,158.5231,158.755,6813.0
2021-09-15 13:50:00,164.27,164.32,164.21,164.22,8330.0,158.7164,158.7647,158.6584,158.668,8330.0
2021-09-15 13:55:00,164.3,164.36,164.26,164.3,5361.0,158.7453,158.8033,158.7067,158.7453,5361.0
2021-09-15 14:00:00,164.27,164.37,164.17,164.37,20605.0,158.7164,158.813,158.6197,158.813,20605.0
2021-09-15 14:05:00,164.33,164.34,164.21,164.21,5175.0,158.7743,158.784,158.6584,158.6584,5175.0
2021-09-15 14:10:00,164.21,164.36,164.16,164.17,5919.0,158.6584,158.8033,158.6101,158.6197,5919.0
2021-09-15 14:15:00,164.18,164.26,163.99,164.0,7029.0,158.6294,158.7067,158.4458,158.4555,7029.0
2021-09-15 14:20:00,164.04,164.13,164.0,164.12,5393.0,158.4941,158.5811,158.4555,158.5714,5393.0
2021-09-15 14:25:00,164.13,164.17,164.11,164.14,2616.0,158.5811,158.6197,158.5618,158.5907,2616.0
2021-09-15 14:30:00,164.11,164.57,164.11,164.57,13842.0,158.5618,159.0062,158.5618,159.0062,13842.0
2021-09-15 14:35:00,164.54,164.94,164.54,164.93,6397.0,158.9772,159.3637,158.9772,159.354,6397.0
2021-09-15 14:40:00,164.89,165.17,164.88,164.96,10275.0,159.3154,159.5859,159.3057,159.383,10275.0
2021-09-15 14:45:00,165.0,165.09,164.96,165.01,5154.0,159.4217,159.5086,159.383,159.4313,5154.0
2021-09-15 14:50:00,165.01,165.01,164.81,164.81,4019.0,159.4313,159.4313,159.2381,159.2381,4019.0
2021-09-15 14:55:00,164.92,164.96,164.64,164.64,33986.0,159.3444,159.383,159.0738,159.0738,33986.0
2021-09-15 15:00:00,164.67,164.84,164.65,164.82,5946.0,159.1028,159.2671,159.0835,159.2478,5946.0
2021-09-15 15:05:00,164.85,164.99,164.85,164.97,5259.0,159.2767,159.412,159.2767,159.3927,5259.0
2021-09-15 15:10:00,164.98,165.14,164.95,165.14,9322.0,159.4023,159.5569,159.3734,159.5569,9322.0
2021-09-15 15:15:00,165.21,165.32,165.15,165.31,47110.0,159.6246,159.7309,159.5666,159.7212,47110.0
2021-09-15 15:20:00,165.28,165.3,165.17,165.26,6352.0,159.6922,159.7115,159.5859,159.6729,6352.0
2021-09-15 15:25:00,165.29,165.32,165.22,165.22,7375.0,159.7019,159.7309,159.6342,159.6342,7375.0
2021-09-15 15:30:00,165.17,165.58,165.17,165.49,12939.0,159.5859,159.9821,159.5859,159.8951,12939.0
2021-09-15 15:35:00,165.52,165.82,165.52,165.72,22684.0,159.9241,160.2139,159.9241,160.1173,22684.0
2021-09-15 15:40:00,165.72,165.76,165.47,165.55,32523.0,160.1173,160.156,159.8758,159.9531,32523.0
2021-09-15 15:45:00,165.54,165.57,165.34,165.45,26476.0,159.9434,159.9724,159.7502,159.8565,26476.0
2021-09-15 15:50:00,165.44,165.52,165.18,165.22,68847.0,159.8468,159.9241,159.5956,159.6342,68847.0
2021-09-15 15:55:00,165.17,165.5,165.0,165.48,121595.0,159.5859,159.9048,159.4217,159.8854,121595.0
2021-09-16 09:30:00,164.79,166.3,164.79,165.72,19320.0,159.2188,160.6777,159.2188,160.1173,19320.0
2021-09-16 09:35:00,165.69,165.8,165.33,165.39,6940.0,160.0883,160.1946,159.7405,159.7985,6940.0
2021-09-16 09:40:00,165.63,165.79,165.5,165.75,10866.0,160.0304,160.185,159.9048,160.1463,10866.0
2021-09-16 09:45:00,165.68,165.72,165.25,165.43,4072.0,160.0787,160.1173,159.6632,159.8371,4072.0
2021-09-16 09:50:00,165.47,165.8,165.41,165.45,4966.0,159.8758,160.1946,159.8178,159.8565,4966.0
2021-09-16 09:55:00,165.32,165.44,165.16,165.44,3764.0,159.7309,159.8468,159.5763,159.8468,3764.0
2021-09-16 10:00:00,165.34,165.42,164.9,164.95,5782.0,159.7502,159.8275,159.3251,159.3734,5782.0
2021-09-16 10:05:00,164.96,165.35,164.96,165.35,5979.0,159.383,159.7598,159.383,159.7598,5979.0
2021-09-16 10:10:00,165.27,165.28,164.61,164.61,4296.0,159.6825,159.6922,159.0449,159.0449,4296.0
2021-09-16 10:15:00,164.65,164.66,164.01,164.01,6202.0,159.0835,159.0932,158.4651,158.4651,6202.0
2021-09-16 10:20:00,164.02,164.41,163.89,164.35,84831.0,158.4748,158.8516,158.3492,158.7936,84831.0
2021-09-16 10:25:00,164.26,164.47,164.14,164.41,5098.0,158.7067,158.9096,158.5907,158.8516,5098.0
2021-09-16 10:30:00,164.39,164.65,164.31,164.63,4829.0,158.8323,159.0835,158.755,159.0642,4829.0
2021-09-16 10:35:00,164.55,164.7,164.55,164.61,8702.0,158.9869,159.1318,158.9869,159.0449,8702.0
2021-09-16 10:40:00,164.46,164.53,164.18,164.43,5902.0,158.8999,158.9676,158.6294,158.8709,5902.0
2021-09-16 10:45:00,164.4,164.43,164.27,164.27,2755.0,158.842,158.8709,158.7164,158.7164,2755.0
2021-09-16 10:50:00,164.26,164.26,163.77,163.79,6400.0,158.7067,158.7067,158.2333,158.2526,6400.0
2021-09-16 10:55:00,163.71,164.03,163.68,163.91,8143.0,158.1753,158.4845,158.1463,158.3685,8143.0
2021-09-16 11:00:00,163.9,164.02,163.75,163.76,6192.0,158.3589,158.4748,158.2139,158.2236,6192.0
2021-09-16 11:05:00,163.73,163.97,163.71,163.85,4719.0,158.1946,158.4265,158.1753,158.3106,4719.0
2021-09-16 11:10:00,163.85,164.22,163.85,164.15,2260.0,158.3106,158.668,158.3106,158.6004,2260.0
2021-09-16 11:15:00,164.15,164.15,163.83,164.02,3339.0,158.6004,158.6004,158.2912,158.4748,3339.0
2021-09-16 11:20:00,163.97,164.19,163.95,164.19,5162.0,158.4265,158.6391,158.4072,158.6391,5162.0
2021-09-16 11:25:00,164.21,164.28,164.09,164.2,5522.0,158.6584,158.726,158.5424,158.6487,5522.0
2021-09-16 11:30:00,164.18,164.2,163.66,163.74,7498.0,158.6294,158.6487,158.127,158.2043,7498.0
2021-09-16 11:35:00,163.73,163.91,163.66,163.91,1952.0,158.1946,158.3685,158.127,158.3685,1952.0
2021-09-16 11:40:00,164.04,164.04,163.79,163.83,3800.0,158.4941,158.4941,158.2526,158.2912,3800.0
2021-09-16 11:45:00,163.71,163.79,163.66,163.71,3050.0,158.1753,158.2526,158.127,158.1753,3050.0
2021-09-16 11:50:00,163.69,163.8,163.6,163.61,3890.0,158.156,158.2622,158.069,158.0787,3890.0
2021-09-16 11:55:00,163.6,163.66,163.45,163.58,5065.0,158.069,158.127,157.9241,158.0497,5065.0
2021-09-16 12:00:00,163.57,163.63,163.34,163.34,6281.0,158.04,158.098,157.8178,157.8178,6281.0
2021-09-16 12:05:00,163.4,163.63,163.37,163.61,4255.0,157.8758,158.098,157.8468,158.0787,4255.0
2021-09-16 12:10:00,163.6,163.82,163.59,163.72,4915.0,158.069,158.2816,158.0593,158.1849,4915.0
2021-09-16 12:15:00,163.75,164.11,163.7,164.11,7159.0,158.2139,158.5618,158.1656,158.5618,7159.0
2021-09-16 12:20:00,164.06,164.1,163.92,164.07,5713.0,158.5135,158.5521,158.3782,158.5231,5713.0
2021-09-16 12:25:00,164.03,164.07,163.96,164.04,3547.0,158.4845,158.5231,158.4168,158.4941,3547.0
2021-09-16 12:30:00,164.07,164.21,164.07,164.12,4677.0,158.5231,158.6584,158.5231,158.5714,4677.0
2021-09-16 12:35:00,164.25,164.47,164.25,164.47,3958.0,158.697,158.9096,158.697,158.9096,3958.0
2021-09-16 12:40:00,164.52,164.66,164.39,164.62,6453.0,158.9579,159.0932,158.8323,159.0545,6453.0
2021-09-16 12:45:00,164.56,164.65,164.54,164.65,5537.0,158.9965,159.0835,158.9772,159.0835,5537.0
2021-09-16 12:50:00,164.64,164.67,164.52,164.53,5973.0,159.0738,159.1028,158.9579,158.9676,5973.0
2021-09-16 12:55:00,164.55,164.8,164.55,164.71,4265.0,158.9869,159.2284,158.9869,159.1415,4265.0
2021-09-16 13:00:00,164.73,164.75,164.61,164.75,4480.0,159.1608,159.1801,159.0449,159.1801,4480.0
2021-09-16 13:05:00,164.75,164.86,164.71,164.81,3230.0,159.1801,159.2864,159.1415,159.2381,3230.0
2021-09-16 13:10:00,164.82,164.85,164.61,164.75,6445.0,159.2478,159.2767,159.0449,159.1801,6445.0
2021-09-16 13:15:00,164.75,164.77,164.57,164.72,6271.0,159.1801,159.1994,159.0062,159.1511,6271.0
2021-09-16 13:20:00,164.72,164.73,164.45,164.59,3711.0,159.1511,159.1608,158.8903,159.0255,3711.0
2021-09-16 13:25:00,164.59,164.66,164.54,164.54,1830.0,159.0255,159.0932,158.9772,158.9772,1830.0
2021-09-16 13:30:00,164.59,164.59,164.36,164.5,11233.0,159.0255,159.0255,158.8033,158.9386,11233.0
2021-09-16 13:35:00,164.45,164.55,164.42,164.44,4447.0,158.8903,158.9869,158.8613,158.8806,4447.0
2021-09-16 13:40:00,164.49,164.51,164.35,164.36,2628.0,158.9289,158.9482,158.7936,158.8033,2628.0
2021-09-16 13:45:00,164.39,164.53,164.33,164.46,2730.0,158.8323,158.9676,158.7743,158.8999,2730.0
2021-09-16 13:50:00,164.49,164.74,164.42,164.6,34763.0,158.9289,159.1705,158.8613,159.0352,34763.0
2021-09-16 13:55:00,164.65,164.68,164.46,164.5,13450.0,159.0835,159.1125,158.8999,158.9386,13450.0
2021-09-16 14:00:00,164.51,164.54,164.31,164.4,5576.0,158.9482,158.9772,158.755,158.842,5576.0
2021-09-16 14:05:00,164.44,164.51,164.36,164.42,2439.0,158.8806,158.9482,158.8033,158.8613,2439.0
2021-09-16 14:10:00,164.46,164.63,164.42,164.54,14809.0,158.8999,159.0642,158.8613,158.9772,14809.0
2021-09-16 14:15:00,164.5,164.56,164.4,164.48,4815.0,158.9386,158.9965,158.842,158.9193,4815.0
2021-09-16 14:20:00,164.47,164.55,164.41,164.49,3412.0,158.9096,158.9869,158.8516,158.9289,3412.0
2021-09-16 14:25:00,164.52,164.57,164.36,164.49,4247.0,158.9579,159.0062,158.8033,158.9289,4247.0
2021-09-16 14:30:00,164.49,164.49,164.4,164.43,3597.0,158.9289,158.9289,158.842,158.8709,3597.0
2021-09-16 14:35:00,164.43,164.52,164.39,164.39,4545.0,158.8709,158.9579,158.8323,158.8323,4545.0
2021-09-16 14:40:00,164.35,164.38,164.28,164.37,5084.0,158.7936,158.8226,158.726,158.813,5084.0
2021-09-16 14:45:00,164.36,164.45,164.27,164.31,47605.0,158.8033,158.8903,158.7164,158.755,47605.0
2021-09-16 14:50:00,164.26,164.49,164.16,164.45,41388.0,158.7067,158.9289,158.6101,158.8903,41388.0
2021-09-16 14:55:00,164.4,164.69,164.4,164.61,10470.0,158.842,159.1222,158.842,159.0449,10470.0
2021-09-16 15:00:00,164.64,164.67,164.48,164.6,10092.0,159.0738,159.1028,158.9193,159.0352,10092.0
2021-09-16 15:05:00,164.57,164.67,164.53,164.64,10331.0,159.0062,159.1028,158.9676,159.0738,10331.0
2021-09-16 15:10:00,164.63,164.75,164.61,164.69,21759.0,159.0642,159.1801,159.0449,159.1222,21759.0
2021-09-16 15:15:00,164.69,164.79,164.53,164.64,7338.0,159.1222,159.2188,158.9676,159.0738,7338.0
2021-09-16 15:20:00,164.67,164.81,164.64,164.76,10658.0,159.1028,159.2381,159.0738,159.1898,10658.0
2021-09-16 15:25:00,164.75,164.75,164.48,164.48,6829.0,159.1801,159.1801,158.9193,158.9193,6829.0
2021-09-16 15:30:00,164.49,164.62,164.36,164.58,13715.0,158.9289,159.0545,158.8033,159.0159,13715.0
2021-09-16 15:35:00,164.58,164.62,164.23,164.3,24711.0,159.0159,159.0545,158.6777,158.7453,24711.0
2021-09-16 15:40:00,164.3,164.48,164.28,164.29,31785.0,158.7453,158.9193,158.726,158.7357,31785.0
2021-09-16 15:45:00,164.25,164.64,164.22,164.22,23071.0,158.697,159.0738,158.668,158.668,23071.0
2021-09-16 15:50:00,164.28,164.54,164.13,164.15,46294.0,158.726,158.9772,158.5811,158.6004,46294.0
2021-09-16 15:55:00,164.11,164.21,163.91,163.97,99534.0,158.5618,158.6584,158.3685,158.4265,99534.0
2021-09-17 09:30:00,163.49,163.88,163.06,163.09,158342.0,157.9627,158.3395,157.5473,157.5762,158342.0
2021-09-17 09:35:00,162.9,163.13,162.53,162.92,6643.0,157.3927,157.6149,157.0352,157.412,6643.0
2021-09-17 09:40:00,162.74,163.69,162.72,163.08,11194.0,157.2381,158.156,157.2188,157.5666,11194.0
2021-09-17 09:45:00,163.05,163.32,162.51,162.51,7865.0,157.5376,157.7985,157.0159,157.0159,7865.0
2021-09-17 09:50:00,162.61,162.9,162.43,162.54,6321.0,157.1125,157.3927,156.9386,157.0448,6321.0
2021-09-17 09:55:00,162.4,162.71,162.27,162.7,7915.0,156.9096,157.2091,156.784,157.1994,7915.0
2021-09-17 10:00:00,162.63,162.63,162.28,162.5,5101.0,157.1318,157.1318,156.7936,157.0062,5101.0
2021-09-17 10:05:00,162.4,162.51,162.22,162.4,4211.0,156.9096,157.0159,156.7357,156.9096,4211.0
2021-09-17 10:10:00,162.47,162.47,161.86,161.86,7590.0,156.9772,156.9772,156.3878,156.3878,7590.0
2021-09-17 10:15:00,161.91,162.22,161.7,162.22,5356.0,156.4361,156.7357,156.2332,156.7357,5356.0
2021-09-17 10:20:00,162.21,162.51,161.9,161.93,9461.0,156.726,157.0159,156.4265,156.4555,9461.0
2021-09-17 10:25:00,161.86,161.96,161.68,161.68,5334.0,156.3878,156.4844,156.2139,156.2139,5334.0
2021-09-17 10:30:00,161.67,162.05,161.59,161.78,8662.0,156.2043,156.5714,156.127,156.3105,8662.0
2021-09-17 10:35:00,161.94,161.94,161.5,161.68,3051.0,156.4651,156.4651,156.04,156.2139,3051.0
2021-09-17 10:40:00,161.54,161.54,161.15,161.15,6656.0,156.0786,156.0786,155.7018,155.7018,6656.0
2021-09-17 10:45:00,161.09,161.57,161.03,161.57,3718.0,155.6439,156.1076,155.5859,156.1076,3718.0
2021-09-17 10:50:00,161.52,161.61,161.37,161.56,6376.0,156.0593,156.1463,155.9144,156.098,6376.0
2021-09-17 10:55:00,161.56,161.57,161.26,161.45,2601.0,156.098,156.1076,155.8081,155.9917,2601.0
2021-09-17 11:00:00,161.4,161.58,161.29,161.58,8734.0,155.9434,156.1173,155.8371,156.1173,8734.0
2021-09-17 11:05:00,161.59,161.78,161.42,161.74,11303.0,156.127,156.3105,155.9627,156.2719,11303.0
2021-09-17 11:10:00,161.72,162.34,161.64,162.34,12965.0,156.2526,156.8516,156.1753,156.8516,12965.0
2021-09-17 11:15:00,162.31,162.44,162.15,162.15,4445.0,156.8226,156.9482,156.668,156.668,4445.0
2021-09-17 11:20:00,162.2,162.31,162.14,162.23,6959.0,156.7163,156.8226,156.6584,156.7453,6959.0
2021-09-17 11:25:00,162.23,162.45,162.17,162.33,8087.0,156.7453,156.9579,156.6873,156.8419,8087.0
2021-09-17 11:30:00,162.35,162.35,161.81,162.0,9727.0,156.8613,156.8613,156.3395,156.5231,9727.0
2021-09-17 11:35:00,161.99,162.03,161.84,162.0,9276.0,156.5134,156.5521,156.3685,156.5231,9276.0
2021-09-17 11:40:00,161.97,162.01,161.4,161.47,24154.0,156.4941,156.5328,155.9434,156.011,24154.0
2021-09-17 11:45:00,161.45,161.94,161.42,161.89,7523.0,155.9917,156.4651,155.9627,156.4168,7523.0
2021-09-17 11:50:00,161.94,161.95,161.59,161.63,4998.0,156.4651,156.4748,156.127,156.1656,4998.0
2021-09-17 11:55:00,161.6,162.05,161.6,162.0,5166.0,156.1366,156.5714,156.1366,156.5231,5166.0
2021-09-17 12:00:00,162.03,162.24,161.98,162.2,11558.0,156.5521,156.755,156.5038,156.7163,11558.0
2021-09-17 12:05:00,162.18,162.41,162.13,162.41,4181.0,156.697,156.9192,156.6487,156.9192,4181.0
2021-09-17 12:10:00,162.32,162.59,162.32,162.47,5994.0,156.8323,157.0931,156.8323,156.9772,5994.0
2021-09-17 12:15:00,162.48,162.72,162.48,162.72,4868.0,156.9869,157.2188,156.9869,157.2188,4868.0
2021-09-17 12:20:00,162.64,162.76,162.6,162.7,6667.0,157.1415,157.2574,157.1028,157.1994,6667.0
2021-09-17 12:25:00,162.68,162.68,162.47,162.53,5169.0,157.1801,157.1801,156.9772,157.0352,5169.0
2021-09-17 12:30:00,162.54,162.62,162.47,162.47,3390.0,157.0448,157.1221,156.9772,156.9772,3390.0
2021-09-17 12:35:00,162.57,162.65,162.49,162.56,2986.0,157.0738,157.1511,156.9965,157.0642,2986.0
2021-09-17 12:40:00,162.62,162.63,162.47,162.53,3648.0,157.1221,157.1318,156.9772,157.0352,3648.0
2021-09-17 12:45:00,162.55,162.67,162.5,162.57,3166.0,157.0545,157.1704,157.0062,157.0738,3166.0
2021-09-17 12:50:00,162.64,162.78,162.6,162.71,10095.0,157.1415,157.2767,157.1028,157.2091,10095.0
2021-09-17 12:55:00,162.76,162.81,162.58,162.6,3150.0,157.2574,157.3057,157.0835,157.1028,3150.0
2021-09-17 13:00:00,162.49,162.55,162.37,162.52,3678.0,156.9965,157.0545,156.8806,157.0255,3678.0
2021-09-17 13:05:00,162.49,163.08,162.49,162.82,24018.0,156.9965,157.5666,156.9965,157.3154,24018.0
2021-09-17 13:10:00,162.92,162.93,162.8,162.83,2204.0,157.412,157.4217,157.2961,157.325,2204.0
2021-09-17 13:15:00,162.79,163.05,162.74,162.75,3080.0,157.2864,157.5376,157.2381,157.2477,3080.0
2021-09-17 13:20:00,162.75,162.82,162.7,162.78,1903.0,157.2477,157.3154,157.1994,157.2767,1903.0
2021-09-17 13:25:00,162.74,162.95,162.66,162.94,5652.0,157.2381,157.441,157.1608,157.4313,5652.0
2021-09-17 13:30:00,162.89,162.97,162.8,162.97,3768.0,157.383,157.4603,157.2961,157.4603,3768.0
2021-09-17 13:35:00,162.95,163.08,162.93,162.94,3191.0,157.441,157.5666,157.4217,157.4313,3191.0
2021-09-17 13:40:00,162.9,162.92,162.77,162.77,2839.0,157.3927,157.412,157.2671,157.2671,2839.0
2021-09-17 13:45:00,162.74,162.74,162.43,162.43,2974.0,157.2381,157.2381,156.9386,156.9386,2974.0
2021-09-17 13:50:00,162.42,162.52,162.37,162.44,4503.0,156.9289,157.0255,156.8806,156.9482,4503.0
2021-09-17 13:55:00,162.45,162.48,161.92,162.24,30788.0,156.9579,156.9869,156.4458,156.755,30788.0
2021-09-17 14:00:00,162.23,162.35,162.08,162.21,6005.0,156.7453,156.8613,156.6004,156.726,6005.0
2021-09-17 14:05:00,162.29,162.48,162.18,162.47,3680.0,156.8033,156.9869,156.697,156.9772,3680.0
2021-09-17 14:10:00,162.46,162.49,162.31,162.31,3125.0,156.9675,156.9965,156.8226,156.8226,3125.0
2021-09-17 14:15:00,162.32,162.39,162.17,162.2,5102.0,156.8323,156.8999,156.6873,156.7163,5102.0
2021-09-17 14:20:00,162.28,162.42,162.21,162.38,3930.0,156.7936,156.9289,156.726,156.8902,3930.0
2021-09-17 14:25:00,162.36,162.5,162.31,162.33,3872.0,156.8709,157.0062,156.8226,156.8419,3872.0
2021-09-17 14:30:00,162.34,162.54,162.32,162.47,4277.0,156.8516,157.0448,156.8323,156.9772,4277.0
2021-09-17 14:35:00,162.38,162.39,162.13,162.24,5489.0,156.8902,156.8999,156.6487,156.755,5489.0
2021-09-17 14:40:00,162.24,162.42,162.15,162.42,8034.0,156.755,156.9289,156.668,156.9289,8034.0
2021-09-17 14:45:00,162.39,162.43,162.23,162.27,2757.0,156.8999,156.9386,156.7453,156.784,2757.0
2021-09-17 14:50:00,162.27,162.38,162.08,162.08,6328.0,156.784,156.8902,156.6004,156.6004,6328.0
2021-09-17 14:55:00,162.09,162.34,162.09,162.21,8981.0,156.6101,156.8516,156.6101,156.726,8981.0
2021-09-17 15:00:00,162.2,162.38,162.04,162.09,22379.0,156.7163,156.8902,156.5617,156.6101,22379.0
2021-09-17 15:05:00,162.04,162.08,161.72,161.72,15341.0,156.5617,156.6004,156.2526,156.2526,15341.0
2021-09-17 15:10:00,161.7,161.81,161.59,161.72,8196.0,156.2332,156.3395,156.127,156.2526,8196.0
2021-09-17 15:15:00,161.7,161.7,161.58,161.58,9175.0,156.2332,156.2332,156.1173,156.1173,9175.0
2021-09-17 15:20:00,161.62,161.96,161.61,161.96,11098.0,156.1559,156.4844,156.1463,156.4844,11098.0
2021-09-17 15:25:00,161.87,161.96,161.72,161.85,8041.0,156.3975,156.4844,156.2526,156.3782,8041.0
2021-09-17 15:30:00,161.84,161.99,161.8,161.97,9368.0,156.3685,156.5134,156.3299,156.4941,9368.0
2021-09-17 15:35:00,161.99,162.37,161.93,162.16,20934.0,156.5134,156.8806,156.4555,156.6777,20934.0
2021-09-17 15:40:00,162.21,162.62,162.2,162.6,17600.0,156.726,157.1221,156.7163,157.1028,17600.0
2021-09-17 15:45:00,162.61,162.61,162.2,162.24,13080.0,157.1125,157.1125,156.7163,156.755,13080.0
2021-09-17 15:50:00,162.28,162.33,161.85,162.12,54882.0,156.7936,156.8419,156.3782,156.639,54882.0
2021-09-17 15:55:00,162.08,162.15,161.67,162.06,103294.0,156.6004,156.668,156.2043,156.5811,103294.0
2021-09-20 09:30:00,159.2,159.96,158.56,158.9,29705.0,153.8178,154.5521,153.1994,153.5279,29705.0
2021-09-20 09:35:00,158.82,158.89,157.81,158.89,13556.0,153.4506,153.5182,152.4748,153.5182,13556.0
2021-09-20 09:40:00,159.08,159.82,158.98,159.82,3511.0,153.7018,154.4168,153.6052,154.4168,3511.0
2021-09-20 09:45:00,159.82,160.19,159.59,159.6,13589.0,154.4168,154.7743,154.1946,154.2042,13589.0
2021-09-20 09:50:00,159.71,160.06,159.33,160.06,6154.0,154.3105,154.6487,153.9434,154.6487,6154.0
2021-09-20 09:55:00,160.1,160.17,159.82,160.1,8694.0,154.6873,154.755,154.4168,154.6873,8694.0
2021-09-20 10:00:00,159.86,159.98,159.07,159.28,7703.0,154.4554,154.5714,153.6922,153.8951,7703.0
2021-09-20 10:05:00,159.16,159.83,159.15,159.15,14028.0,153.7791,154.4265,153.7694,153.7694,14028.0
2021-09-20 10:10:00,159.09,159.46,159.09,159.32,3997.0,153.7115,154.069,153.7115,153.9337,3997.0
2021-09-20 10:15:00,159.36,159.45,158.94,159.05,6717.0,153.9723,154.0593,153.5665,153.6728,6717.0
2021-09-20 10:20:00,158.91,159.01,158.38,158.6,9608.0,153.5376,153.6342,153.0255,153.238,9608.0
2021-09-20 10:25:00,158.6,159.12,158.58,159.01,4367.0,153.238,153.7405,153.2187,153.6342,4367.0
2021-09-20 10:30:00,158.97,159.1,158.71,158.71,3865.0,153.5955,153.7211,153.3443,153.3443,3865.0
2021-09-20 10:35:00,158.84,159.54,158.83,159.31,9711.0,153.4699,154.1463,153.4603,153.924,9711.0
2021-09-20 10:40:00,159.27,159.34,159.09,159.33,7303.0,153.8854,153.953,153.7115,153.9434,7303.0
2021-09-20 10:45:00,159.37,159.37,159.0,159.24,11221.0,153.982,153.982,153.6245,153.8564,11221.0
2021-09-20 10:50:00,159.25,159.28,159.02,159.27,3392.0,153.8661,153.8951,153.6438,153.8854,3392.0
2021-09-20 10:55:00,159.23,159.24,158.8,158.88,4917.0,153.8467,153.8564,153.4313,153.5086,4917.0
2021-09-20 11:00:00,158.94,159.1,158.68,159.1,9491.0,153.5665,153.7211,153.3153,153.7211,9491.0
2021-09-20 11:05:00,159.1,159.2,158.87,158.87,11216.0,153.7211,153.8178,153.4989,153.4989,11216.0
2021-09-20 11:10:00,158.9,159.22,158.78,159.15,5908.0,153.5279,153.8371,153.412,153.7694,5908.0
2021-09-20 11:15:00,159.08,159.13,158.67,158.83,6871.0,153.7018,153.7501,153.3057,153.4603,6871.0
2021-09-20 11:20:00,158.87,158.99,158.62,158.64,9216.0,153.4989,153.6149,153.2574,153.2767,9216.0
2021-09-20 11:25:00,158.63,158.77,158.46,158.56,11088.0,153.267,153.4023,153.1028,153.1994,11088.0
2021-09-20 11:30:00,158.7,158.7,158.18,158.31,8456.0,153.3347,153.3347,152.8322,152.9578,8456.0
2021-09-20 11:35:00,158.26,158.43,158.18,158.43,3911.0,152.9095,153.0738,152.8322,153.0738,3911.0
2021-09-20 11:40:00,158.33,158.38,158.17,158.22,5242.0,152.9772,153.0255,152.8226,152.8709,5242.0
2021-09-20 11:45:00,158.29,158.35,158.18,158.27,2098.0,152.9385,152.9965,152.8322,152.9192,2098.0
2021-09-20 11:50:00,158.19,158.25,158.06,158.14,5555.0,152.8419,152.8999,152.7163,152.7936,5555.0
2021-09-20 11:55:00,158.14,158.24,158.06,158.13,7610.0,152.7936,152.8902,152.7163,152.7839,7610.0
2021-09-20 12:00:00,158.13,158.19,157.9,157.9,14309.0,152.7839,152.8419,152.5617,152.5617,14309.0
2021-09-20 12:05:00,157.9,158.09,157.78,157.78,15642.0,152.5617,152.7453,152.4458,152.4458,15642.0
2021-09-20 12:10:00,157.73,158.09,157.73,158.08,9078.0,152.3975,152.7453,152.3975,152.7356,9078.0
2021-09-20 12:15:00,158.12,158.41,158.12,158.33,4361.0,152.7743,153.0545,152.7743,152.9772,4361.0
2021-09-20 12:20:00,158.26,158.28,157.92,157.96,12212.0,152.9095,152.9289,152.581,152.6197,12212.0
2021-09-20 12:25:00,157.99,158.14,157.86,158.12,11423.0,152.6487,152.7936,152.5231,152.7743,11423.0
2021-09-20 12:30:00,158.08,158.16,157.91,158.0,5427.0,152.7356,152.8129,152.5714,152.6583,5427.0
2021-09-20 12:35:00,158.05,158.07,157.84,158.06,5085.0,152.7066,152.726,152.5037,152.7163,5085.0
2021-09-20 12:40:00,158.11,158.14,157.91,157.97,5509.0,152.7646,152.7936,152.5714,152.6293,5509.0
2021-09-20 12:45:00,157.95,158.05,157.88,157.91,3413.0,152.61,152.7066,152.5424,152.5714,3413.0
2021-09-20 12:50:00,157.91,158.06,157.9,158.0,2902.0,152.5714,152.7163,152.5617,152.6583,2902.0
2021-09-20 12:55:00,157.96,158.08,157.75,157.84,6474.0,152.6197,152.7356,152.4168,152.5037,6474.0
2021-09-20 13:00:00,157.88,157.9,157.63,157.77,7853.0,152.5424,152.5617,152.3008,152.4361,7853.0
2021-09-20 13:05:00,157.69,157.69,157.34,157.35,9749.0,152.3588,152.3588,152.0206,152.0303,9749.0
2021-09-20 13:10:00,157.35,157.7,157.32,157.63,22481.0,152.0303,152.3685,152.0013,152.3008,22481.0
2021-09-20 13:15:00,157.58,157.95,157.57,157.95,8057.0,152.2525,152.61,152.2429,152.61,8057.0
2021-09-20 13:20:00,157.99,157.99,157.65,157.84,10886.0,152.6487,152.6487,152.3202,152.5037,10886.0
2021-09-20 13:25:00,157.92,158.13,157.85,158.01,6209.0,152.581,152.7839,152.5134,152.668,6209.0
2021-09-20 13:30:00,157.97,158.06,157.95,157.96,7025.0,152.6293,152.7163,152.61,152.6197,7025.0
2021-09-20 13:35:00,157.99,158.3,157.93,158.29,10379.0,152.6487,152.9482,152.5907,152.9385,10379.0
2021-09-20 13:40:00,158.24,158.31,158.01,158.01,6420.0,152.8902,152.9578,152.668,152.668,6420.0
2021-09-20 13:45:00,158.02,158.19,158.0,158.13,4607.0,152.6777,152.8419,152.6583,152.7839,4607.0
2021-09-20 13:50:00,158.09,158.16,158.05,158.07,28948.0,152.7453,152.8129,152.7066,152.726,28948.0
2021-09-20 13:55:00,158.14,158.16,158.0,158.02,3280.0,152.7936,152.8129,152.6583,152.6777,3280.0
2021-09-20 14:00:00,158.08,158.13,157.9,157.99,5562.0,152.7356,152.7839,152.5617,152.6487,5562.0
2021-09-20 14:05:00,157.93,158.02,157.62,157.62,7081.0,152.5907,152.6777,152.2912,152.2912,7081.0
2021-09-20 14:10:00,157.63,157.94,157.63,157.82,29331.0,152.3008,152.6004,152.3008,152.4844,29331.0
2021-09-20 14:15:00,157.85,157.94,157.73,157.84,64430.0,152.5134,152.6004,152.3975,152.5037,64430.0
2021-09-20 14:20:00,157.88,157.92,157.57,157.61,8471.0,152.5424,152.581,152.2429,152.2815,8471.0
2021-09-20 14:25:00,157.62,157.65,157.38,157.54,29061.0,152.2912,152.3202,152.0593,152.2139,29061.0
2021-09-20 14:30:00,157.54,157.65,157.41,157.48,6650.0,152.2139,152.3202,152.0883,152.1559,6650.0
2021-09-20 14:35:00,157.48,157.63,157.36,157.63,20102.0,152.1559,152.3008,152.04,152.3008,20102.0
2021-09-20 14:40:00,157.57,157.97,157.57,157.78,8230.0,152.2429,152.6293,152.2429,152.4458,8230.0
2021-09-20 14:45:00,157.72,158.2,157.72,158.12,8229.0,152.3878,152.8516,152.3878,152.7743,8229.0
2021-09-20 14:50:00,158.17,158.3,158.05,158.13,4781.0,152.8226,152.9482,152.7066,152.7839,4781.0
2021-09-20 14:55:00,158.16,158.39,157.9,158.16,5253.0,152.8129,153.0351,152.5617,152.8129,5253.0
2021-09-20 15:00:00,158.25,158.37,158.13,158.28,6526.0,152.8999,153.0158,152.7839,152.9289,6526.0
2021-09-20 15:05:00,158.28,158.28,157.95,158.02,18478.0,152.9289,152.9289,152.61,152.6777,18478.0
2021-09-20 15:10:00,158.07,158.23,158.03,158.06,9977.0,152.726,152.8806,152.6873,152.7163,9977.0
2021-09-20 15:15:00,158.09,158.18,157.87,158.17,15999.0,152.7453,152.8322,152.5327,152.8226,15999.0
2021-09-20 15:20:00,158.08,158.52,158.08,158.52,9997.0,152.7356,153.1607,152.7356,153.1607,9997.0
2021-09-20 15:25:00,158.5,158.95,158.45,158.95,4986.0,153.1414,153.5762,153.0931,153.5762,4986.0
2021-09-20 15:30:00,158.93,159.65,158.9,159.58,44815.0,153.5569,154.2525,153.5279,154.1849,44815.0
2021-09-20 15:35:00,159.55,159.69,159.14,159.18,21879.0,154.1559,154.2912,153.7598,153.7984,21879.0
2021-09-20 15:40:00,159.2,159.52,159.19,159.49,18021.0,153.8178,154.1269,153.8081,154.098,18021.0
2021-09-20 15:45:00,159.56,159.93,159.49,159.58,30533.0,154.1656,154.5231,154.098,154.1849,30533.0
2021-09-20 15:50:00,159.66,160.03,159.65,159.92,53862.0,154.2622,154.6197,154.2525,154.5134,53862.0
2021-09-20 15:55:00,159.95,160.46,159.9,160.11,133212.0,154.5424,155.0352,154.4941,154.697,133212.0
2021-09-21 09:30:00,160.81,160.81,159.62,159.95,24601.0,155.3733,155.3733,154.2236,154.5424,24601.0
2021-09-21 09:35:00,159.93,160.11,159.93,160.11,1830.0,154.5231,154.697,154.5231,154.697,1830.0
2021-09-21 09:40:00,160.18,160.62,160.06,160.47,6414.0,154.7646,155.1898,154.6487,155.0448,6414.0
2021-09-21 09:45:00,160.44,160.75,160.33,160.75,6149.0,155.0158,155.3154,154.9096,155.3154,6149.0
2021-09-21 09:50:00,160.75,160.85,160.19,160.19,3051.0,155.3154,155.412,154.7743,154.7743,3051.0
2021-09-21 09:55:00,160.23,160.23,159.47,159.68,6774.0,154.8129,154.8129,154.0786,154.2815,6774.0
2021-09-21 10:00:00,159.75,159.75,158.75,158.77,7286.0,154.3492,154.3492,153.383,153.4023,7286.0
2021-09-21 10:05:00,158.9,158.91,158.09,158.13,16768.0,153.5279,153.5376,152.7453,152.7839,16768.0
2021-09-21 10:10:00,158.15,158.71,157.83,158.58,24721.0,152.8033,153.3443,152.4941,153.2187,24721.0
2021-09-21 10:15:00,158.77,159.0,158.62,158.82,6208.0,153.4023,153.6245,153.2574,153.4506,6208.0
2021-09-21 10:20:00,158.9,158.9,157.89,158.16,8846.0,153.5279,153.5279,152.552,152.8129,8846.0
2021-09-21 10:25:00,158.1,158.56,157.89,158.45,10210.0,152.7549,153.1994,152.552,153.0931,10210.0
2021-09-21 10:30:00,158.59,158.92,158.46,158.72,19996.0,153.2284,153.5472,153.1028,153.354,19996.0
2021-09-21 10:35:00,158.71,159.06,158.57,159.03,11010.0,153.3443,153.6825,153.2091,153.6535,11010.0
2021-09-21 10:40:00,159.11,159.11,158.88,158.94,6853.0,153.7308,153.7308,153.5086,153.5665,6853.0
2021-09-21 10:45:00,158.86,159.0,158.45,158.56,10132.0,153.4893,153.6245,153.0931,153.1994,10132.0
2021-09-21 10:50:00,158.58,158.68,157.97,158.0,12790.0,153.2187,153.3153,152.6293,152.6583,12790.0
2021-09-21 10:55:00,158.11,158.39,158.04,158.29,4144.0,152.7646,153.0351,152.697,152.9385,4144.0
2021-09-21 11:00:00,158.29,158.29,157.86,158.06,6642.0,152.9385,152.9385,152.5231,152.7163,6642.0
2021-09-21 11:05:00,158.16,158.44,158.11,158.34,7128.0,152.8129,153.0835,152.7646,152.9868,7128.0
2021-09-21 11:10:00,158.34,158.4,157.98,157.99,7735.0,152.9868,153.0448,152.639,152.6487,7735.0
2021-09-21 11:15:00,158.09,158.12,157.91,157.95,5426.0,152.7453,152.7743,152.5714,152.61,5426.0
2021-09-21 11:20:00,157.99,158.12,157.87,157.89,8051.0,152.6487,152.7743,152.5327,152.552,8051.0
2021-09-21 11:25:00,157.85,158.06,157.85,157.91,7193.0,152.5134,152.7163,152.5134,152.5714,7193.0
2021-09-21 11:30:00,157.98,158.71,157.98,158.68,7056.0,152.639,153.3443,152.639,153.3153,7056.0
2021-09-21 11:35:00,158.73,158.93,158.36,158.44,5437.0,153.3636,153.5569,153.0062,153.0835,5437.0
2021-09-21 11:40:00,158.38,158.75,158.38,158.67,4986.0,153.0255,153.383,153.0255,153.3057,4986.0
2021-09-21 11:45:00,158.73,158.78,158.57,158.57,4861.0,153.3636,153.412,153.2091,153.2091,4861.0
2021-09-21 11:50:00,158.56,158.68,158.53,158.56,6232.0,153.1994,153.3153,153.1704,153.1994,6232.0
2021-09-21 11:55:00,158.56,158.59,158.37,158.51,10058.0,153.1994,153.2284,153.0158,153.1511,10058.0
2021-09-21 12:00:00,158.54,158.74,158.5,158.53,8711.0,153.1801,153.3733,153.1414,153.1704,8711.0
2021-09-21 12:05:00,158.53,158.69,158.49,158.69,8028.0,153.1704,153.325,153.1318,153.325,8028.0
2021-09-21 12:10:00,158.73,158.91,158.61,158.89,5935.0,153.3636,153.5376,153.2477,153.5182,5935.0
2021-09-21 12:15:00,158.85,158.85,158.72,158.72,6059.0,153.4796,153.4796,153.354,153.354,6059.0
2021-09-21 12:20:00,158.75,158.83,158.71,158.74,7713.0,153.383,153.4603,153.3443,153.3733,7713.0
2021-09-21 12:25:00,158.76,158.76,158.35,158.35,6964.0,153.3926,153.3926,152.9965,152.9965,6964.0
2021-09-21 12:30:00,158.28,158.37,158.22,158.36,4155.0,152.9289,153.0158,152.8709,153.0062,4155.0
2021-09-21 12:35:00,158.31,158.32,158.22,158.25,4138.0,152.9578,152.9675,152.8709,152.8999,4138.0
2021-09-21 12:40:00,158.21,158.35,158.15,158.28,3898.0,152.8612,152.9965,152.8033,152.9289,3898.0
2021-09-21 12:45:00,158.3,158.32,158.17,158.3,5511.0,152.9482,152.9675,152.8226,152.9482,5511.0
2021-09-21 12:50:00,158.23,158.25,157.75,157.86,11327.0,152.8806,152.8999,152.4168,152.5231,11327.0
2021-09-21 12:55:00,157.89,158.02,157.76,157.84,2957.0,152.552,152.6777,152.4264,152.5037,2957.0
2021-09-21 13:00:00,157.85,158.04,157.85,158.03,12466.0,152.5134,152.697,152.5134,152.6873,12466.0
2021-09-21 13:05:00,158.03,158.21,158.02,158.15,3578.0,152.6873,152.8612,152.6777,152.8033,3578.0
2021-09-21 13:10:00,158.08,158.13,158.0,158.03,3477.0,152.7356,152.7839,152.6583,152.6873,3477.0
2021-09-21 13:15:00,157.99,158.07,157.96,158.04,8432.0,152.6487,152.726,152.6197,152.697,8432.0
2021-09-21 13:20:00,158.01,158.12,157.92,158.0,10553.0,152.668,152.7743,152.581,152.6583,10553.0
2021-09-21 13:25:00,158.01,158.13,157.81,157.83,7348.0,152.668,152.7839,152.4748,152.4941,7348.0
2021-09-21 13:30:00,157.89,158.09,157.72,158.09,14023.0,152.552,152.7453,152.3878,152.7453,14023.0
2021-09-21 13:35:00,158.09,158.37,158.04,158.14,12489.0,152.7453,153.0158,152.697,152.7936,12489.0
2021-09-21 13:40:00,158.23,158.29,157.95,157.99,8854.0,152.8806,152.9385,152.61,152.6487,8854.0
2021-09-21 13:45:00,158.03,158.31,157.86,158.31,15812.0,152.6873,152.9578,152.5231,152.9578,15812.0
2021-09-21 13:50:00,158.15,158.38,158.08,158.18,16173.0,152.8033,153.0255,152.7356,152.8322,16173.0
2021-09-21 13:55:00,158.23,158.36,158.18,158.32,5291.0,152.8806,153.0062,152.8322,152.9675,5291.0
2021-09-21 14:00:00,158.34,158.56,158.34,158.34,7318.0,152.9868,153.1994,152.9868,152.9868,7318.0
2021-09-21 14:05:00,158.38,158.53,158.32,158.37,6894.0,153.0255,153.1704,152.9675,153.0158,6894.0
2021-09-21 14:10:00,158.4,158.4,158.14,158.21,5488.0,153.0448,153.0448,152.7936,152.8612,5488.0
2021-09-21 14:15:00,158.24,158.24,157.69,157.7,7508.0,152.8902,152.8902,152.3588,152.3685,7508.0
2021-09-21 14:20:00,157.69,157.76,157.51,157.53,7542.0,152.3588,152.4264,152.1849,152.2042,7542.0
2021-09-21 14:25:00,157.52,157.59,157.4,157.5,8138.0,152.1946,152.2622,152.0786,152.1752,8138.0
2021-09-21 14:30:00,157.66,157.87,157.65,157.8,2705.0,152.3298,152.5327,152.3202,152.4651,2705.0
2021-09-21 14:35:00,157.77,157.86,157.6,157.6,7814.0,152.4361,152.5231,152.2719,152.2719,7814.0
2021-09-21 14:40:00,157.6,157.73,157.57,157.6,7053.0,152.2719,152.3975,152.2429,152.2719,7053.0
2021-09-21 14:45:00,157.58,157.84,157.58,157.72,4372.0,152.2525,152.5037,152.2525,152.3878,4372.0
2021-09-21 14:50:00,157.77,158.21,157.74,157.88,10945.0,152.4361,152.8612,152.4071,152.5424,10945.0
2021-09-21 14:55:00,157.88,157.9,157.66,157.77,7900.0,152.5424,152.5617,152.3298,152.4361,7900.0
2021-09-21 15:00:00,157.83,158.09,157.8,157.9,15530.0,152.4941,152.7453,152.4651,152.5617,15530.0
2021-09-21 15:05:00,157.93,158.02,157.7,157.74,10595.0,152.5907,152.6777,152.3685,152.4071,10595.0
2021-09-21 15:10:00,157.75,157.81,157.54,157.81,12224.0,152.4168,152.4748,152.2139,152.4748,12224.0
2021-09-21 15:15:00,157.88,158.08,157.61,157.61,9128.0,152.5424,152.7356,152.2815,152.2815,9128.0
2021-09-21 15:20:00,157.59,157.85,157.59,157.6,10791.0,152.2622,152.5134,152.2622,152.2719,10791.0
2021-09-21 15:25:00,157.67,157.74,157.53,157.69,17424.0,152.3395,152.4071,152.2042,152.3588,17424.0
2021-09-21 15:30:00,157.68,157.82,157.67,157.77,21554.0,152.3491,152.4844,152.3395,152.4361,21554.0
2021-09-21 15:35:00,157.78,157.78,157.41,157.43,21998.0,152.4458,152.4458,152.0883,152.1076,21998.0
2021-09-21 15:40:00,157.4,157.71,157.37,157.57,22508.0,152.0786,152.3781,152.0496,152.2429,22508.0
2021-09-21 15:45:00,157.57,157.57,157.06,157.08,32510.0,152.2429,152.2429,151.7501,151.7694,32510.0
2021-09-21 15:50:00,157.06,157.19,156.95,156.98,56503.0,151.7501,151.8757,151.6438,151.6728,56503.0
2021-09-21 15:55:00,156.97,157.03,156.5,156.53,119576.0,151.6632,151.7211,151.209,151.238,119576.0
2021-09-22 09:30:00,158.51,158.51,157.19,158.27,30929.0,153.1511,153.1511,151.8757,152.9192,30929.0
2021-09-22 09:35:00,158.26,158.61,158.08,158.35,10326.0,152.9095,153.2477,152.7356,152.9965,10326.0
2021-09-22 09:40:00,158.29,158.3,157.66,158.21,19087.0,152.9385,152.9482,152.3298,152.8612,19087.0
2021-09-22 09:45:00,158.31,158.44,158.0,158.11,12746.0,152.9578,153.0835,152.6583,152.7646,12746.0
2021-09-22 09:50:00,158.16,158.49,158.07,158.49,7101.0,152.8129,153.1318,152.726,153.1318,7101.0
2021-09-22 09:55:00,158.61,159.02,158.52,158.52,4656.0,153.2477,153.6438,153.1607,153.1607,4656.0
2021-09-22 10:00:00,158.61,158.77,158.27,158.27,10045.0,153.2477,153.4023,152.9192,152.9192,10045.0
2021-09-22 10:05:00,158.32,158.59,158.26,158.51,8208.0,152.9675,153.2284,152.9095,153.1511,8208.0
2021-09-22 10:10:00,158.44,158.49,158.17,158.46,8039.0,153.0835,153.1318,152.8226,153.1028,8039.0
2021-09-22 10:15:00,158.68,158.88,158.6,158.7,11230.0,153.3153,153.5086,153.238,153.3347,11230.0
2021-09-22 10:20:00,158.67,158.87,158.59,158.59,9923.0,153.3057,153.4989,153.2284,153.2284,9923.0
2021-09-22 10:25:00,158.65,158.82,158.65,158.69,4446.0,153.2864,153.4506,153.2864,153.325,4446.0
2021-09-22 10:30:00,158.79,159.37,158.79,159.37,24482.0,153.4216,153.982,153.4216,153.982,24482.0
2021-09-22 10:35:00,159.35,159.51,159.26,159.31,6678.0,153.9627,154.1173,153.8757,153.924,6678.0
2021-09-22 10:40:00,159.33,159.37,158.99,159.28,15046.0,153.9434,153.982,153.6149,153.8951,15046.0
2021-09-22 10:45:00,159.2,159.35,158.99,159.34,14786.0,153.8178,153.9627,153.6149,153.953,14786.0
2021-09-22 10:50:00,159.33,159.39,158.91,158.93,7325.0,153.9434,154.0013,153.5376,153.5569,7325.0
2021-09-22 10:55:00,158.93,159.26,158.93,159.15,5837.0,153.5569,153.8757,153.5569,153.7694,5837.0
2021-09-22 11:00:00,159.19,159.26,158.85,158.96,15048.0,153.8081,153.8757,153.4796,153.5859,15048.0
2021-09-22 11:05:00,158.94,159.09,158.89,158.9,11776.0,153.5665,153.7115,153.5182,153.5279,11776.0
2021-09-22 11:10:00,158.88,159.02,158.86,158.89,8516.0,153.5086,153.6438,153.4893,153.5182,8516.0
2021-09-22 11:15:00,158.95,159.38,158.94,159.24,18986.0,153.5762,153.9917,153.5665,153.8564,18986.0
2021-09-22 11:20:00,159.31,159.87,159.31,159.77,13504.0,153.924,154.4651,153.924,154.3685,13504.0
2021-09-22 11:25:00,159.78,159.94,159.68,159.68,7145.0,154.3782,154.5327,154.2815,154.2815,7145.0
2021-09-22 11:30:00,159.65,159.94,159.62,159.9,4499.0,154.2525,154.5327,154.2236,154.4941,4499.0
2021-09-22 11:35:00,159.87,160.14,159.8,160.14,8427.0,154.4651,154.726,154.3975,154.726,8427.0
2021-09-22 11:40:00,160.14,160.48,160.14,160.42,15330.0,154.726,155.0545,154.726,154.9965,15330.0
2021-09-22 11:45:00,160.43,160.8,160.42,160.62,12976.0,155.0062,155.3637,154.9965,155.1898,12976.0
2021-09-22 11:50:00,160.7,161.07,160.52,160.85,19535.0,155.267,155.6245,155.0931,155.412,19535.0
2021-09-22 11:55:00,160.85,161.18,160.83,160.9,12692.0,155.412,155.7308,155.3927,155.4603,12692.0
2021-09-22 12:00:00,160.91,161.17,160.59,160.71,10680.0,155.4699,155.7212,155.1608,155.2767,10680.0
2021-09-22 12:05:00,160.69,160.93,160.68,160.8,5655.0,155.2574,155.4893,155.2477,155.3637,5655.0
2021-09-22 12:10:00,160.86,161.04,160.8,160.89,11400.0,155.4216,155.5956,155.3637,155.4506,11400.0
2021-09-22 12:15:00,160.89,160.89,160.73,160.75,4267.0,155.4506,155.4506,155.296,155.3154,4267.0
2021-09-22 12:20:00,160.75,160.83,160.6,160.74,5370.0,155.3154,155.3927,155.1704,155.3057,5370.0
2021-09-22 12:25:00,160.68,160.86,160.66,160.8,7296.0,155.2477,155.4216,155.2284,155.3637,7296.0
2021-09-22 12:30:00,160.86,160.93,160.71,160.74,6503.0,155.4216,155.4893,155.2767,155.3057,6503.0
2021-09-22 12:35:00,160.79,160.96,160.73,160.92,5900.0,155.354,155.5183,155.296,155.4796,5900.0
2021-09-22 12:40:00,160.89,160.98,160.84,160.98,8601.0,155.4506,155.5376,155.4023,155.5376,8601.0
2021-09-22 12:45:00,160.92,161.17,160.92,161.04,18141.0,155.4796,155.7212,155.4796,155.5956,18141.0
2021-09-22 12:50:00,161.05,161.16,160.86,160.95,19527.0,155.6052,155.7115,155.4216,155.5086,19527.0
2021-09-22 12:55:00,160.94,161.3,160.94,161.28,7168.0,155.4989,155.8468,155.4989,155.8274,7168.0
2021-09-22 13:00:00,161.29,161.33,161.09,161.22,8744.0,155.8371,155.8757,155.6439,155.7695,8744.0
2021-09-22 13:05:00,161.21,161.3,161.15,161.15,5700.0,155.7598,155.8468,155.7018,155.7018,5700.0
2021-09-22 13:10:00,161.13,161.19,161.03,161.19,7184.0,155.6825,155.7405,155.5859,155.7405,7184.0
2021-09-22 13:15:00,161.13,161.19,160.85,161.03,23614.0,155.6825,155.7405,155.412,155.5859,23614.0
2021-09-22 13:20:00,161.0,161.06,160.96,161.04,5108.0,155.5569,155.6149,155.5183,155.5956,5108.0
2021-09-22 13:25:00,161.04,161.24,161.04,161.16,8594.0,155.5956,155.7888,155.5956,155.7115,8594.0
2021-09-22 13:30:00,161.16,161.17,161.02,161.08,5844.0,155.7115,155.7212,155.5762,155.6342,5844.0
2021-09-22 13:35:00,161.13,161.15,161.01,161.13,5982.0,155.6825,155.7018,155.5666,155.6825,5982.0
2021-09-22 13:40:00,161.06,161.24,160.99,161.19,9322.0,155.6149,155.7888,155.5472,155.7405,9322.0
2021-09-22 13:45:00,161.13,161.17,160.91,160.99,12393.0,155.6825,155.7212,155.4699,155.5472,12393.0
2021-09-22 13:50:00,161.02,161.07,160.8,161.07,8572.0,155.5762,155.6245,155.3637,155.6245,8572.0
2021-09-22 13:55:00,160.97,161.29,160.95,161.29,9459.0,155.5279,155.8371,155.5086,155.8371,9459.0
2021-09-22 14:00:00,161.15,161.71,160.89,161.52,14664.0,155.7018,156.2429,155.4506,156.0593,14664.0
2021-09-22 14:05:00,161.59,161.92,161.34,161.43,8704.0,156.127,156.4458,155.8854,155.9724,8704.0
2021-09-22 14:10:00,161.44,161.89,161.43,161.79,5301.0,155.982,156.4168,155.9724,156.3202,5301.0
2021-09-22 14:15:00,161.9,162.01,161.64,161.65,18608.0,156.4265,156.5328,156.1753,156.1849,18608.0
2021-09-22 14:20:00,161.7,161.7,161.38,161.5,5750.0,156.2332,156.2332,155.9241,156.04,5750.0
2021-09-22 14:25:00,161.5,161.72,161.45,161.71,7713.0,156.04,156.2526,155.9917,156.2429,7713.0
2021-09-22 14:30:00,161.76,161.85,161.53,161.8,9213.0,156.2912,156.3782,156.069,156.3299,9213.0
2021-09-22 14:35:00,161.79,161.87,161.18,161.3,17610.0,156.3202,156.3975,155.7308,155.8468,17610.0
2021-09-22 14:40:00,161.26,161.34,160.73,161.17,5312.0,155.8081,155.8854,155.296,155.7212,5312.0
2021-09-22 14:45:00,161.16,161.3,160.75,160.85,17417.0,155.7115,155.8468,155.3154,155.412,17417.0
2021-09-22 14:50:00,160.75,161.12,160.56,161.12,13052.0,155.3154,155.6728,155.1318,155.6728,13052.0
2021-09-22 14:55:00,161.14,161.21,160.86,161.01,12978.0,155.6922,155.7598,155.4216,155.5666,12978.0
2021-09-22 15:00:00,160.9,161.02,160.77,160.9,7942.0,155.4603,155.5762,155.3347,155.4603,7942.0
2021-09-22 15:05:00,160.93,161.05,160.7,160.89,6233.0,155.4893,155.6052,155.267,155.4506,6233.0
2021-09-22 15:10:00,160.96,161.41,160.91,161.4,10958.0,155.5183,155.953,155.4699,155.9434,10958.0
2021-09-22 15:15:00,161.39,161.65,161.32,161.64,7947.0,155.9337,156.1849,155.8661,156.1753,7947.0
2021-09-22 15:20:00,161.62,161.85,161.43,161.49,13811.0,156.1559,156.3782,155.9724,156.0303,13811.0
2021-09-22 15:25:00,161.52,161.57,161.14,161.14,13001.0,156.0593,156.1076,155.6922,155.6922,13001.0
2021-09-22 15:30:00,161.18,161.22,160.73,161.13,25973.0,155.7308,155.7695,155.296,155.6825,25973.0
2021-09-22 15:35:00,161.11,161.61,161.06,161.53,14411.0,155.6632,156.1463,155.6149,156.069,14411.0
2021-09-22 15:40:00,161.51,161.59,161.22,161.33,35601.0,156.0497,156.127,155.7695,155.8757,35601.0
2021-09-22 15:45:00,161.33,161.42,160.86,160.87,20762.0,155.8757,155.9627,155.4216,155.4313,20762.0
2021-09-22 15:50:00,160.85,161.44,160.85,161.29,44138.0,155.412,155.982,155.412,155.8371,44138.0
2021-09-22 15:55:00,161.27,161.31,160.77,161.13,93393.0,155.8178,155.8564,155.3347,155.6825,93393.0
2021-09-23 09:30:00,161.32,161.74,161.17,161.3,12671.0,155.8661,156.2719,155.7212,155.8468,12671.0
2021-09-23 09:35:00,161.16,162.4,161.16,162.4,1827.0,155.7115,156.9096,155.7115,156.9096,1827.0
2021-09-23 09:40:00,162.53,162.92,162.21,162.89,20214.0,157.0352,157.412,156.726,157.383,20214.0
2021-09-23 09:45:00,163.05,163.87,162.83,163.76,9571.0,157.5376,158.3299,157.325,158.2236,9571.0
2021-09-23 09:50:00,163.71,163.95,163.02,163.37,14618.0,158.1753,158.4072,157.5086,157.8468,14618.0
2021-09-23 09:55:00,163.39,163.69,163.14,163.46,12198.0,157.8661,158.156,157.6246,157.9337,12198.0
2021-09-23 10:00:00,163.46,163.67,163.34,163.59,8768.0,157.9337,158.1366,157.8178,158.0593,8768.0
2021-09-23 10:05:00,163.53,163.53,163.26,163.34,5601.0,158.0014,158.0014,157.7405,157.8178,5601.0
2021-09-23 10:10:00,163.27,163.47,163.22,163.38,11955.0,157.7502,157.9434,157.7019,157.8564,11955.0
2021-09-23 10:15:00,163.38,163.5,162.99,163.01,9047.0,157.8564,157.9724,157.4796,157.499,9047.0
2021-09-23 10:20:00,163.0,163.37,162.93,163.37,7364.0,157.4893,157.8468,157.4217,157.8468,7364.0
2021-09-23 10:25:00,163.43,163.45,163.02,163.03,3223.0,157.9048,157.9241,157.5086,157.5183,3223.0
2021-09-23 10:30:00,163.04,163.38,162.94,163.38,8012.0,157.5279,157.8564,157.4313,157.8564,8012.0
2021-09-23 10:35:00,163.31,163.33,162.99,163.19,10675.0,157.7888,157.8081,157.4796,157.6729,10675.0
2021-09-23 10:40:00,163.23,163.29,163.13,163.15,7526.0,157.7115,157.7695,157.6149,157.6342,7526.0
2021-09-23 10:45:00,163.16,163.29,163.11,163.2,8577.0,157.6439,157.7695,157.5956,157.6825,8577.0
2021-09-23 10:50:00,163.21,163.57,163.21,163.5,14238.0,157.6922,158.04,157.6922,157.9724,14238.0
2021-09-23 10:55:00,163.53,163.58,163.36,163.58,6370.0,158.0014,158.0497,157.8371,158.0497,6370.0
2021-09-23 11:00:00,163.51,163.51,163.36,163.47,4268.0,157.982,157.982,157.8371,157.9434,4268.0
2021-09-23 11:05:00,163.47,163.68,163.17,163.32,8996.0,157.9434,158.1463,157.6535,157.7985,8996.0
2021-09-23 11:10:00,163.23,163.51,163.15,163.5,9860.0,157.7115,157.982,157.6342,157.9724,9860.0
2021-09-23 11:15:00,163.41,163.52,163.27,163.45,48482.0,157.8854,157.9917,157.7502,157.9241,48482.0
2021-09-23 11:20:00,163.51,163.64,163.41,163.48,2361.0,157.982,158.1077,157.8854,157.9531,2361.0
2021-09-23 11:25:00,163.53,163.55,163.0,163.12,6463.0,158.0014,158.0207,157.4893,157.6052,6463.0
2021-09-23 11:30:00,163.15,163.4,163.13,163.26,6687.0,157.6342,157.8758,157.6149,157.7405,6687.0
2021-09-23 11:35:00,163.25,163.61,163.09,163.61,5194.0,157.7308,158.0787,157.5762,158.0787,5194.0
2021-09-23 11:40:00,163.56,163.6,163.24,163.24,6130.0,158.0304,158.069,157.7212,157.7212,6130.0
2021-09-23 11:45:00,163.24,163.39,163.11,163.38,5064.0,157.7212,157.8661,157.5956,157.8564,5064.0
2021-09-23 11:50:00,163.42,163.5,163.28,163.28,5646.0,157.8951,157.9724,157.7598,157.7598,5646.0
2021-09-23 11:55:00,163.37,163.5,163.29,163.49,5890.0,157.8468,157.9724,157.7695,157.9627,5890.0
2021-09-23 12:00:00,163.45,163.71,163.45,163.71,7200.0,157.9241,158.1753,157.9241,158.1753,7200.0
2021-09-23 12:05:00,163.75,163.84,163.7,163.8,5642.0,158.2139,158.3009,158.1656,158.2622,5642.0
2021-09-23 12:10:00,163.8,163.9,163.76,163.79,11660.0,158.2622,158.3589,158.2236,158.2526,11660.0
2021-09-23 12:15:00,163.77,163.83,163.7,163.78,6800.0,158.2333,158.2912,158.1656,158.2429,6800.0
2021-09-23 12:20:00,163.81,163.89,163.73,163.78,5900.0,158.2719,158.3492,158.1946,158.2429,5900.0
2021-09-23 12:25:00,163.81,163.87,163.7,163.82,4990.0,158.2719,158.3299,158.1656,158.2816,4990.0
2021-09-23 12:30:00,163.81,163.93,163.79,163.82,2038.0,158.2719,158.3878,158.2526,158.2816,2038.0
2021-09-23 12:35:00,163.89,164.12,163.87,164.04,9791.0,158.3492,158.5714,158.3299,158.4941,9791.0
2021-09-23 12:40:00,164.05,164.12,164.05,164.09,3059.0,158.5038,158.5714,158.5038,158.5424,3059.0
2021-09-23 12:45:00,164.11,164.2,164.03,164.08,5439.0,158.5618,158.6487,158.4845,158.5328,5439.0
2021-09-23 12:50:00,164.08,164.12,163.98,163.99,6183.0,158.5328,158.5714,158.4362,158.4458,6183.0
2021-09-23 12:55:00,163.96,164.04,163.55,163.64,8240.0,158.4168,158.4941,158.0207,158.1077,8240.0
2021-09-23 13:00:00,163.59,163.71,163.59,163.71,3717.0,158.0593,158.1753,158.0593,158.1753,3717.0
2021-09-23 13:05:00,163.68,163.73,163.54,163.65,4927.0,158.1463,158.1946,158.011,158.1173,4927.0
2021-09-23 13:10:00,163.65,163.65,163.43,163.45,6976.0,158.1173,158.1173,157.9048,157.9241,6976.0
2021-09-23 13:15:00,163.43,163.51,163.35,163.43,4326.0,157.9048,157.982,157.8275,157.9048,4326.0
2021-09-23 13:20:00,163.43,163.47,163.29,163.3,3625.0,157.9048,157.9434,157.7695,157.7791,3625.0
2021-09-23 13:25:00,163.3,163.3,162.97,163.05,18439.0,157.7791,157.7791,157.4603,157.5376,18439.0
2021-09-23 13:30:00,162.98,163.27,162.98,163.15,7841.0,157.47,157.7502,157.47,157.6342,7841.0
2021-09-23 13:35:00,163.17,163.34,163.17,163.33,6490.0,157.6535,157.8178,157.6535,157.8081,6490.0
2021-09-23 13:40:00,163.34,163.43,163.2,163.43,7948.0,157.8178,157.9048,157.6825,157.9048,7948.0
2021-09-23 13:45:00,163.39,163.55,163.37,163.5,3745.0,157.8661,158.0207,157.8468,157.9724,3745.0
2021-09-23 13:50:00,163.51,163.86,163.37,163.46,18320.0,157.982,158.3202,157.8468,157.9337,18320.0
2021-09-23 13:55:00,163.42,163.42,163.2,163.36,7551.0,157.8951,157.8951,157.6825,157.8371,7551.0
2021-09-23 14:00:00,163.28,163.37,163.28,163.34,2328.0,157.7598,157.8468,157.7598,157.8178,2328.0
2021-09-23 14:05:00,163.32,163.66,163.32,163.6,7612.0,157.7985,158.127,157.7985,158.069,7612.0
2021-09-23 14:10:00,163.63,163.7,163.62,163.68,13677.0,158.098,158.1656,158.0883,158.1463,13677.0
2021-09-23 14:15:00,163.72,163.72,163.44,163.48,8574.0,158.1849,158.1849,157.9144,157.9531,8574.0
2021-09-23 14:20:00,163.49,163.68,163.49,163.65,4458.0,157.9627,158.1463,157.9627,158.1173,4458.0
2021-09-23 14:25:00,163.61,163.69,163.53,163.6,3301.0,158.0787,158.156,158.0014,158.069,3301.0
2021-09-23 14:30:00,163.64,163.8,163.64,163.73,6360.0,158.1077,158.2622,158.1077,158.1946,6360.0
2021-09-23 14:35:00,163.74,163.8,163.61,163.8,12314.0,158.2043,158.2622,158.0787,158.2622,12314.0
2021-09-23 14:40:00,163.76,163.79,163.61,163.68,4963.0,158.2236,158.2526,158.0787,158.1463,4963.0
2021-09-23 14:45:00,163.68,163.75,163.62,163.68,2993.0,158.1463,158.2139,158.0883,158.1463,2993.0
2021-09-23 14:50:00,163.64,163.72,163.58,163.62,7459.0,158.1077,158.1849,158.0497,158.0883,7459.0
2021-09-23 14:55:00,163.65,163.76,163.62,163.72,5986.0,158.1173,158.2236,158.0883,158.1849,5986.0
2021-09-23 15:00:00,163.78,163.89,163.66,163.77,5249.0,158.2429,158.3492,158.127,158.2333,5249.0
2021-09-23 15:05:00,163.77,163.79,163.61,163.62,4801.0,158.2333,158.2526,158.0787,158.0883,4801.0
2021-09-23 15:10:00,163.55,163.55,163.29,163.35,7838.0,158.0207,158.0207,157.7695,157.8275,7838.0
2021-09-23 15:15:00,163.39,163.44,163.31,163.39,4888.0,157.8661,157.9144,157.7888,157.8661,4888.0
2021-09-23 15:20:00,163.42,163.65,163.42,163.48,29118.0,157.8951,158.1173,157.8951,157.9531,29118.0
2021-09-23 15:25:00,163.5,163.59,163.41,163.5,13988.0,157.9724,158.0593,157.8854,157.9724,13988.0
2021-09-23 15:30:00,163.53,163.6,163.49,163.59,16504.0,158.0014,158.069,157.9627,158.0593,16504.0
2021-09-23 15:35:00,163.61,163.74,163.52,163.74,20760.0,158.0787,158.2043,157.9917,158.2043,20760.0
2021-09-23 15:40:00,163.73,163.97,163.68,163.89,34581.0,158.1946,158.4265,158.1463,158.3492,34581.0
2021-09-23 15:45:00,163.91,164.03,163.81,164.02,44638.0,158.3685,158.4845,158.2719,158.4748,44638.0
2021-09-23 15:50:00,163.95,164.08,163.86,164.0,77996.0,158.4072,158.5328,158.3202,158.4555,77996.0
2021-09-23 15:55:00,164.0,164.06,163.75,163.98,109867.0,158.4555,158.5135,158.2139,158.4362,109867.0
2021-09-24 09:30:00,164.12,164.66,163.48,164.42,17840.0,158.5714,159.0932,157.9531,158.8613,17840.0
2021-09-24 09:35:00,164.46,164.5,163.77,163.94,2944.0,158.8999,158.9386,158.2333,158.3975,2944.0
2021-09-24 09:40:00,163.95,165.0,163.95,164.85,6737.0,158.4072,159.4217,158.4072,159.2767,6737.0
2021-09-24 09:45:00,165.0,165.17,164.14,164.14,31308.0,159.4217,159.5859,158.5907,158.5907,31308.0
2021-09-24 09:50:00,164.15,164.78,164.1,164.57,15695.0,158.6004,159.2091,158.5521,159.0062,15695.0
2021-09-24 09:55:00,164.61,164.87,164.4,164.68,25382.0,159.0449,159.2961,158.842,159.1125,25382.0
2021-09-24 10:00:00,164.68,164.79,164.22,164.22,5993.0,159.1125,159.2188,158.668,158.668,5993.0
2021-09-24 10:05:00,164.31,164.34,163.93,163.97,3868.0,158.755,158.784,158.3878,158.4265,3868.0
2021-09-24 10:10:00,163.99,164.17,163.99,164.07,6760.0,158.4458,158.6197,158.4458,158.5231,6760.0
2021-09-24 10:15:00,164.0,164.46,163.98,164.13,5827.0,158.4555,158.8999,158.4362,158.5811,5827.0
2021-09-24 10:20:00,164.22,164.38,164.13,164.32,4286.0,158.668,158.8226,158.5811,158.7647,4286.0
2021-09-24 10:25:00,164.4,164.41,163.96,163.98,6280.0,158.842,158.8516,158.4168,158.4362,6280.0
2021-09-24 10:30:00,163.91,163.98,163.59,163.6,2958.0,158.3685,158.4362,158.0593,158.069,2958.0
2021-09-24 10:35:00,163.63,163.75,163.61,163.66,5425.0,158.098,158.2139,158.0787,158.127,5425.0
2021-09-24 10:40:00,163.45,163.6,163.4,163.43,5350.0,157.9241,158.069,157.8758,157.9048,5350.0
2021-09-24 10:45:00,163.41,163.51,163.28,163.44,2997.0,157.8854,157.982,157.7598,157.9144,2997.0
2021-09-24 10:50:00,163.41,163.42,163.1,163.2,4997.0,157.8854,157.8951,157.5859,157.6825,4997.0
2021-09-24 10:55:00,163.18,163.29,163.13,163.14,4272.0,157.6632,157.7695,157.6149,157.6246,4272.0
2021-09-24 11:00:00,163.19,163.48,163.08,163.48,10095.0,157.6729,157.9531,157.5666,157.9531,10095.0
2021-09-24 11:05:00,163.43,163.43,163.24,163.29,2443.0,157.9048,157.9048,157.7212,157.7695,2443.0
2021-09-24 11:10:00,163.25,163.35,163.07,163.08,5273.0,157.7308,157.8275,157.5569,157.5666,5273.0
2021-09-24 11:15:00,163.01,163.14,162.86,163.09,5258.0,157.499,157.6246,157.354,157.5762,5258.0
2021-09-24 11:20:00,163.05,163.05,162.72,162.74,4037.0,157.5376,157.5376,157.2188,157.2381,4037.0
2021-09-24 11:25:00,162.71,162.71,162.3,162.56,9796.0,157.2091,157.2091,156.813,157.0642,9796.0
2021-09-24 11:30:00,162.56,162.8,162.54,162.76,6093.0,157.0642,157.2961,157.0448,157.2574,6093.0
2021-09-24 11:35:00,162.78,162.85,162.65,162.75,3754.0,157.2767,157.3444,157.1511,157.2477,3754.0
2021-09-24 11:40:00,162.88,162.9,162.66,162.72,6542.0,157.3733,157.3927,157.1608,157.2188,6542.0
2021-09-24 11:45:00,162.77,162.81,162.7,162.81,3611.0,157.2671,157.3057,157.1994,157.3057,3611.0
2021-09-24 11:50:00,162.91,163.06,162.83,163.01,4540.0,157.4023,157.5473,157.325,157.499,4540.0
2021-09-24 11:55:00,162.98,163.07,162.88,162.88,5213.0,157.47,157.5569,157.3733,157.3733,5213.0
2021-09-24 12:00:00,162.94,162.94,162.78,162.82,4513.0,157.4313,157.4313,157.2767,157.3154,4513.0
2021-09-24 12:05:00,162.87,162.91,162.73,162.73,5828.0,157.3637,157.4023,157.2284,157.2284,5828.0
2021-09-24 12:10:00,162.7,162.7,162.46,162.59,8177.0,157.1994,157.1994,156.9675,157.0931,8177.0
2021-09-24 12:15:00,162.65,162.78,162.51,162.72,6906.0,157.1511,157.2767,157.0159,157.2188,6906.0
2021-09-24 12:20:00,162.72,162.75,162.49,162.58,7360.0,157.2188,157.2477,156.9965,157.0835,7360.0
2021-09-24 12:25:00,162.53,162.6,162.25,162.4,10681.0,157.0352,157.1028,156.7646,156.9096,10681.0
2021-09-24 12:30:00,162.37,162.41,162.15,162.15,7888.0,156.8806,156.9192,156.668,156.668,7888.0
2021-09-24 12:35:00,162.2,162.47,162.19,162.38,15318.0,156.7163,156.9772,156.7067,156.8902,15318.0
2021-09-24 12:40:00,162.43,162.51,162.25,162.3,14849.0,156.9386,157.0159,156.7646,156.813,14849.0
2021-09-24 12:45:00,162.26,162.33,162.1,162.27,8002.0,156.7743,156.8419,156.6197,156.784,8002.0
2021-09-24 12:50:00,162.3,162.32,162.02,162.06,21641.0,156.813,156.8323,156.5424,156.5811,21641.0
2021-09-24 12:55:00,162.06,162.13,162.05,162.09,6883.0,156.5811,156.6487,156.5714,156.6101,6883.0
2021-09-24 13:00:00,162.11,162.14,162.04,162.1,9578.0,156.6294,156.6584,156.5617,156.6197,9578.0
2021-09-24 13:05:00,162.09,162.14,161.93,162.03,11398.0,156.6101,156.6584,156.4555,156.5521,11398.0
2021-09-24 13:10:00,161.99,161.99,161.66,161.66,10274.0,156.5134,156.5134,156.1946,156.1946,10274.0
2021-09-24 13:15:00,161.68,161.76,161.57,161.76,9711.0,156.2139,156.2912,156.1076,156.2912,9711.0
2021-09-24 13:20:00,161.75,161.98,161.71,161.91,5567.0,156.2815,156.5038,156.2429,156.4361,5567.0
2021-09-24 13:25:00,161.83,161.97,161.83,161.96,6590.0,156.3588,156.4941,156.3588,156.4844,6590.0
2021-09-24 13:30:00,161.96,162.01,161.72,161.84,14773.0,156.4844,156.5328,156.2526,156.3685,14773.0
2021-09-24 13:35:00,161.85,161.98,161.74,161.87,7436.0,156.3782,156.5038,156.2719,156.3975,7436.0
2021-09-24 13:40:00,161.88,161.98,161.75,161.85,12015.0,156.4072,156.5038,156.2815,156.3782,12015.0
2021-09-24 13:45:00,161.85,161.85,161.56,161.64,13328.0,156.3782,156.3782,156.098,156.1753,13328.0
2021-09-24 13:50:00,161.71,161.71,161.33,161.38,15851.0,156.2429,156.2429,155.8757,155.9241,15851.0
2021-09-24 13:55:00,161.38,161.48,161.31,161.38,11329.0,155.9241,156.0207,155.8564,155.9241,11329.0
2021-09-24 14:00:00,161.33,161.82,161.33,161.75,18646.0,155.8757,156.3492,155.8757,156.2815,18646.0
2021-09-24 14:05:00,161.75,161.79,161.33,161.37,7054.0,156.2815,156.3202,155.8757,155.9144,7054.0
2021-09-24 14:10:00,161.35,161.45,161.3,161.33,11962.0,155.8951,155.9917,155.8468,155.8757,11962.0
2021-09-24 14:15:00,161.28,161.41,161.22,161.22,11520.0,155.8274,155.953,155.7695,155.7695,11520.0
2021-09-24 14:20:00,161.22,161.32,161.11,161.19,14953.0,155.7695,155.8661,155.6632,155.7405,14953.0
2021-09-24 14:25:00,161.18,161.25,161.05,161.25,8609.0,155.7308,155.7985,155.6052,155.7985,8609.0
2021-09-24 14:30:00,161.28,161.33,161.2,161.2,10724.0,155.8274,155.8757,155.7501,155.7501,10724.0
2021-09-24 14:35:00,161.24,161.3,161.1,161.26,11902.0,155.7888,155.8468,155.6535,155.8081,11902.0
2021-09-24 14:40:00,161.25,161.34,161.2,161.33,9408.0,155.7985,155.8854,155.7501,155.8757,9408.0
2021-09-24 14:45:00,161.36,161.5,161.34,161.44,13972.0,155.9047,156.04,155.8854,155.982,13972.0
2021-09-24 14:50:00,161.43,161.51,161.36,161.45,8760.0,155.9724,156.0497,155.9047,155.9917,8760.0
2021-09-24 14:55:00,161.42,161.55,161.33,161.51,7700.0,155.9627,156.0883,155.8757,156.0497,7700.0
2021-09-24 15:00:00,161.5,161.5,161.33,161.36,6260.0,156.04,156.04,155.8757,155.9047,6260.0
2021-09-24 15:05:00,161.36,161.44,161.2,161.21,15930.0,155.9047,155.982,155.7501,155.7598,15930.0
2021-09-24 15:10:00,161.24,161.45,161.17,161.45,13427.0,155.7888,155.9917,155.7212,155.9917,13427.0
2021-09-24 15:15:00,161.44,161.5,161.36,161.36,7954.0,155.982,156.04,155.9047,155.9047,7954.0
2021-09-24 15:20:00,161.33,161.78,161.29,161.76,14561.0,155.8757,156.3105,155.8371,156.2912,14561.0
2021-09-24 15:25:00,161.73,161.74,161.45,161.5,15808.0,156.2622,156.2719,155.9917,156.04,15808.0
2021-09-24 15:30:00,161.46,161.54,161.4,161.44,25668.0,156.0014,156.0786,155.9434,155.982,25668.0
2021-09-24 15:35:00,161.44,161.6,161.35,161.6,22536.0,155.982,156.1366,155.8951,156.1366,22536.0
2021-09-24 15:40:00,161.66,161.76,161.62,161.68,22321.0,156.1946,156.2912,156.1559,156.2139,22321.0
2021-09-24 15:45:00,161.64,161.81,161.59,161.6,23412.0,156.1753,156.3395,156.127,156.1366,23412.0
2021-09-24 15:50:00,161.55,161.82,161.53,161.72,43346.0,156.0883,156.3492,156.069,156.2526,43346.0
2021-09-24 15:55:00,161.71,161.73,161.42,161.54,69949.0,156.2429,156.2622,155.9627,156.0786,69949.0
2021-09-27 09:30:00,161.57,162.43,160.84,161.42,31883.0,156.1076,156.9386,155.4023,155.9627,31883.0
2021-09-27 09:35:00,161.57,161.77,161.17,161.18,9936.0,156.1076,156.3009,155.7212,155.7308,9936.0
2021-09-27 09:40:00,161.34,162.3,161.18,162.24,10774.0,155.8854,156.813,155.7308,156.755,10774.0
2021-09-27 09:45:00,162.43,164.22,162.43,163.76,104818.0,156.9386,158.668,156.9386,158.2236,104818.0
2021-09-27 09:50:00,163.69,164.02,163.31,163.33,12878.0,158.156,158.4748,157.7888,157.8081,12878.0
2021-09-27 09:55:00,163.43,164.11,163.38,164.06,10234.0,157.9048,158.5618,157.8564,158.5135,10234.0
2021-09-27 10:00:00,163.99,164.17,163.65,164.06,18864.0,158.4458,158.6197,158.1173,158.5135,18864.0
2021-09-27 10:05:00,164.06,164.06,163.26,163.6,62648.0,158.5135,158.5135,157.7405,158.069,62648.0
2021-09-27 10:10:00,163.61,163.73,163.17,163.5,21374.0,158.0787,158.1946,157.6535,157.9724,21374.0
2021-09-27 10:15:00,163.54,164.16,163.49,163.95,14378.0,158.011,158.6101,157.9627,158.4072,14378.0
2021-09-27 10:20:00,163.95,164.25,163.85,164.17,13043.0,158.4072,158.697,158.3106,158.6197,13043.0
2021-09-27 10:25:00,164.18,164.21,164.0,164.2,7096.0,158.6294,158.6584,158.4555,158.6487,7096.0
2021-09-27 10:30:00,164.22,164.66,164.16,164.63,16612.0,158.668,159.0932,158.6101,159.0642,16612.0
2021-09-27 10:35:00,164.74,164.8,163.79,163.83,4980.0,159.1705,159.2284,158.2526,158.2912,4980.0
2021-09-27 10:40:00,163.84,163.84,163.04,163.04,14959.0,158.3009,158.3009,157.5279,157.5279,14959.0
2021-09-27 10:45:00,163.04,163.19,162.8,163.04,8949.0,157.5279,157.6729,157.2961,157.5279,8949.0
2021-09-27 10:50:00,163.09,163.18,162.66,162.66,6053.0,157.5762,157.6632,157.1608,157.1608,6053.0
2021-09-27 10:55:00,162.55,162.68,162.43,162.58,10721.0,157.0545,157.1801,156.9386,157.0835,10721.0
2021-09-27 11:00:00,162.56,162.57,162.16,162.36,11932.0,157.0642,157.0738,156.6777,156.8709,11932.0
2021-09-27 11:05:00,162.39,162.39,161.73,161.75,8279.0,156.8999,156.8999,156.2622,156.2815,8279.0
2021-09-27 11:10:00,161.75,162.28,161.7,162.16,14628.0,156.2815,156.7936,156.2332,156.6777,14628.0
2021-09-27 11:15:00,162.09,162.14,161.91,162.05,32848.0,156.6101,156.6584,156.4361,156.5714,32848.0
2021-09-27 11:20:00,162.02,162.35,161.98,162.31,12668.0,156.5424,156.8613,156.5038,156.8226,12668.0
2021-09-27 11:25:00,162.24,162.26,162.0,162.17,36054.0,156.755,156.7743,156.5231,156.6873,36054.0
2021-09-27 11:30:00,162.25,162.38,162.13,162.38,22804.0,156.7646,156.8902,156.6487,156.8902,22804.0
2021-09-27 11:35:00,162.38,162.73,162.38,162.5,14179.0,156.8902,157.2284,156.8902,157.0062,14179.0
2021-09-27 11:40:00,162.39,162.39,161.82,161.83,9035.0,156.8999,156.8999,156.3492,156.3588,9035.0
2021-09-27 11:45:00,161.84,162.47,161.82,162.47,10081.0,156.3685,156.9772,156.3492,156.9772,10081.0
2021-09-27 11:50:00,162.45,162.49,162.05,162.09,9646.0,156.9579,156.9965,156.5714,156.6101,9646.0
2021-09-27 11:55:00,162.17,162.32,162.09,162.27,7696.0,156.6873,156.8323,156.6101,156.784,7696.0
2021-09-27 12:00:00,162.23,162.7,162.15,162.66,7168.0,156.7453,157.1994,156.668,157.1608,7168.0
2021-09-27 12:05:00,162.69,163.0,162.66,162.88,6099.0,157.1898,157.4893,157.1608,157.3733,6099.0
2021-09-27 12:10:00,162.95,163.02,162.79,163.01,5553.0,157.441,157.5086,157.2864,157.499,5553.0
2021-09-27 12:15:00,163.0,163.06,162.81,162.83,4175.0,157.4893,157.5473,157.3057,157.325,4175.0
2021-09-27 12:20:00,162.84,162.98,162.81,162.97,14751.0,157.3347,157.47,157.3057,157.4603,14751.0
2021-09-27 12:25:00,163.0,163.22,163.0,163.08,5666.0,157.4893,157.7019,157.4893,157.5666,5666.0
2021-09-27 12:30:00,163.02,163.03,162.95,162.97,5413.0,157.5086,157.5183,157.441,157.4603,5413.0
2021-09-27 12:35:00,162.99,163.05,162.74,162.8,6059.0,157.4796,157.5376,157.2381,157.2961,6059.0
2021-09-27 12:40:00,162.77,163.05,162.71,163.02,6363.0,157.2671,157.5376,157.2091,157.5086,6363.0
2021-09-27 12:45:00,163.03,163.03,162.81,162.93,7432.0,157.5183,157.5183,157.3057,157.4217,7432.0
2021-09-27 12:50:00,162.93,163.01,162.91,162.96,4902.0,157.4217,157.499,157.4023,157.4506,4902.0
2021-09-27 12:55:00,162.98,163.3,162.89,163.29,14986.0,157.47,157.7791,157.383,157.7695,14986.0
2021-09-27 13:00:00,163.26,163.26,163.04,163.06,9563.0,157.7405,157.7405,157.5279,157.5473,9563.0
2021-09-27 13:05:00,163.06,163.12,163.02,163.05,10061.0,157.5473,157.6052,157.5086,157.5376,10061.0
2021-09-27 13:10:00,163.05,163.05,162.78,162.99,14505.0,157.5376,157.5376,157.2767,157.4796,14505.0
2021-09-27 13:15:00,162.96,163.03,162.89,162.9,11699.0,157.4506,157.5183,157.383,157.3927,11699.0
2021-09-27 13:20:00,162.89,163.0,162.87,162.92,14084.0,157.383,157.4893,157.3637,157.412,14084.0
2021-09-27 13:25:00,162.92,163.21,162.75,163.21,19394.0,157.412,157.6922,157.2477,157.6922,19394.0
2021-09-27 13:30:00,163.24,163.24,162.91,163.0,10882.0,157.7212,157.7212,157.4023,157.4893,10882.0
2021-09-27 13:35:00,163.01,163.18,162.96,163.14,20385.0,157.499,157.6632,157.4506,157.6246,20385.0
2021-09-27 13:40:00,163.15,163.21,163.04,163.05,5311.0,157.6342,157.6922,157.5279,157.5376,5311.0
2021-09-27 13:45:00,163.0,163.2,163.0,163.2,9598.0,157.4893,157.6825,157.4893,157.6825,9598.0
2021-09-27 13:50:00,163.16,163.37,163.12,163.36,12581.0,157.6439,157.8468,157.6052,157.8371,12581.0
2021-09-27 13:55:00,163.48,163.58,163.47,163.58,15913.0,157.9531,158.0497,157.9434,158.0497,15913.0
2021-09-27 14:00:00,163.58,163.59,163.47,163.52,7231.0,158.0497,158.0593,157.9434,157.9917,7231.0
2021-09-27 14:05:00,163.49,163.63,163.43,163.57,9898.0,157.9627,158.098,157.9048,158.04,9898.0
2021-09-27 14:10:00,163.54,163.78,163.53,163.76,6169.0,158.011,158.2429,158.0014,158.2236,6169.0
2021-09-27 14:15:00,163.79,163.86,163.64,163.86,12684.0,158.2526,158.3202,158.1077,158.3202,12684.0
2021-09-27 14:20:00,163.86,164.17,163.86,164.1,37520.0,158.3202,158.6197,158.3202,158.5521,37520.0
2021-09-27 14:25:00,164.11,164.17,164.06,164.1,11121.0,158.5618,158.6197,158.5135,158.5521,11121.0
2021-09-27 14:30:00,164.12,164.24,164.12,164.15,11977.0,158.5714,158.6874,158.5714,158.6004,11977.0
2021-09-27 14:35:00,164.11,164.13,163.89,163.91,7983.0,158.5618,158.5811,158.3492,158.3685,7983.0
2021-09-27 14:40:00,163.9,163.97,163.76,163.88,6316.0,158.3589,158.4265,158.2236,158.3395,6316.0
2021-09-27 14:45:00,163.89,164.01,163.79,163.8,4943.0,158.3492,158.4651,158.2526,158.2622,4943.0
2021-09-27 14:50:00,163.82,163.86,163.77,163.78,6586.0,158.2816,158.3202,158.2333,158.2429,6586.0
2021-09-27 14:55:00,163.71,163.93,163.71,163.89,7399.0,158.1753,158.3878,158.1753,158.3492,7399.0
2021-09-27 15:00:00,163.93,163.93,163.8,163.9,7547.0,158.3878,158.3878,158.2622,158.3589,7547.0
2021-09-27 15:05:00,163.88,164.21,163.88,164.16,6710.0,158.3395,158.6584,158.3395,158.6101,6710.0
2021-09-27 15:10:00,164.16,164.27,164.16,164.22,5881.0,158.6101,158.7164,158.6101,158.668,5881.0
2021-09-27 15:15:00,164.17,164.22,163.98,164.03,18558.0,158.6197,158.668,158.4362,158.4845,18558.0
2021-09-27 15:20:00,164.05,164.08,163.6,164.04,22704.0,158.5038,158.5328,158.069,158.4941,22704.0
2021-09-27 15:25:00,164.04,164.17,163.92,164.02,10973.0,158.4941,158.6197,158.3782,158.4748,10973.0
2021-09-27 15:30:00,164.02,164.06,163.72,163.76,22372.0,158.4748,158.5135,158.1849,158.2236,22372.0
2021-09-27 15:35:00,163.75,164.02,163.75,164.0,17133.0,158.2139,158.4748,158.2139,158.4555,17133.0
2021-09-27 15:40:00,163.99,164.11,163.88,163.91,21835.0,158.4458,158.5618,158.3395,158.3685,21835.0
2021-09-27 15:45:00,163.89,163.89,163.34,163.65,20375.0,158.3492,158.3492,157.8178,158.1173,20375.0
2021-09-27 15:50:00,163.63,163.73,163.48,163.67,37713.0,158.098,158.1946,157.9531,158.1366,37713.0
2021-09-27 15:55:00,163.68,163.73,163.35,163.6,83946.0,158.1463,158.1946,157.8275,158.069,83946.0
2021-09-28 09:30:00,162.57,163.04,162.41,163.04,30516.0,157.0738,157.5279,156.9192,157.5279,30516.0
2021-09-28 09:35:00,162.94,163.15,162.75,163.0,17199.0,157.4313,157.6342,157.2477,157.4893,17199.0
2021-09-28 09:40:00,162.92,163.06,162.76,162.93,12400.0,157.412,157.5473,157.2574,157.4217,12400.0
2021-09-28 09:45:00,163.05,163.05,161.66,161.88,40999.0,157.5376,157.5376,156.1946,156.4072,40999.0
2021-09-28 09:50:00,161.95,162.11,161.66,161.87,23107.0,156.4748,156.6294,156.1946,156.3975,23107.0
2021-09-28 09:55:00,161.97,162.52,161.97,162.42,7083.0,156.4941,157.0255,156.4941,156.9289,7083.0
2021-09-28 10:00:00,162.3,162.38,161.74,162.22,28474.0,156.813,156.8902,156.2719,156.7357,28474.0
2021-09-28 10:05:00,162.19,162.29,161.93,161.95,18412.0,156.7067,156.8033,156.4555,156.4748,18412.0
2021-09-28 10:10:00,161.94,162.11,161.9,162.0,8561.0,156.4651,156.6294,156.4265,156.5231,8561.0
2021-09-28 10:15:00,161.94,162.06,161.72,161.85,22940.0,156.4651,156.5811,156.2526,156.3782,22940.0
2021-09-28 10:20:00,161.85,162.04,161.55,161.88,18647.0,156.3782,156.5617,156.0883,156.4072,18647.0
2021-09-28 10:25:00,161.79,162.13,161.64,162.13,8729.0,156.3202,156.6487,156.1753,156.6487,8729.0
2021-09-28 10:30:00,162.08,162.18,161.84,161.85,2556.0,156.6004,156.697,156.3685,156.3782,2556.0
2021-09-28 10:35:00,161.85,162.61,161.78,162.56,11008.0,156.3782,157.1125,156.3105,157.0642,11008.0
2021-09-28 10:40:00,162.56,162.61,162.3,162.59,2920.0,157.0642,157.1125,156.813,157.0931,2920.0
2021-09-28 10:45:00,162.55,162.65,162.33,162.42,4584.0,157.0545,157.1511,156.8419,156.9289,4584.0
2021-09-28 10:50:00,162.3,162.64,162.17,162.33,4692.0,156.813,157.1415,156.6873,156.8419,4692.0
2021-09-28 10:55:00,162.32,162.48,162.14,162.32,4702.0,156.8323,156.9869,156.6584,156.8323,4702.0
2021-09-28 11:00:00,162.49,162.57,162.15,162.2,7876.0,156.9965,157.0738,156.668,156.7163,7876.0
2021-09-28 11:05:00,162.2,162.35,162.1,162.29,8284.0,156.7163,156.8613,156.6197,156.8033,8284.0
2021-09-28 11:10:00,162.22,162.39,162.13,162.34,16565.0,156.7357,156.8999,156.6487,156.8516,16565.0
2021-09-28 11:15:00,162.34,162.46,162.0,162.11,39580.0,156.8516,156.9675,156.5231,156.6294,39580.0
2021-09-28 11:20:00,162.07,162.42,161.88,161.95,6822.0,156.5907,156.9289,156.4072,156.4748,6822.0
2021-09-28 11:25:00,161.85,162.41,161.85,162.26,22097.0,156.3782,156.9192,156.3782,156.7743,22097.0
2021-09-28 11:30:00,162.33,162.41,162.0,162.32,35181.0,156.8419,156.9192,156.5231,156.8323,35181.0
2021-09-28 11:35:00,162.2,162.62,162.07,162.51,11301.0,156.7163,157.1221,156.5907,157.0159,11301.0
2021-09-28 11:40:00,162.55,162.76,162.42,162.42,18410.0,157.0545,157.2574,156.9289,156.9289,18410.0
2021-09-28 11:45:00,162.51,162.53,162.21,162.39,7758.0,157.0159,157.0352,156.726,156.8999,7758.0
2021-09-28 11:50:00,162.26,162.5,162.19,162.45,8268.0,156.7743,157.0062,156.7067,156.9579,8268.0
2021-09-28 11:55:00,162.5,162.72,162.5,162.67,8456.0,157.0062,157.2188,157.0062,157.1704,8456.0
2021-09-28 12:00:00,162.71,162.73,162.56,162.66,11057.0,157.2091,157.2284,157.0642,157.1608,11057.0
2021-09-28 12:05:00,162.6,162.98,162.56,162.83,10560.0,157.1028,157.47,157.0642,157.325,10560.0
2021-09-28 12:10:00,162.81,163.42,162.76,163.42,14992.0,157.3057,157.8951,157.2574,157.8951,14992.0
2021-09-28 12:15:00,163.47,163.85,163.37,163.67,22261.0,157.9434,158.3106,157.8468,158.1366,22261.0
2021-09-28 12:20:00,163.52,163.59,162.85,163.02,28216.0,157.9917,158.0593,157.3444,157.5086,28216.0
2021-09-28 12:25:00,162.93,163.1,162.71,162.71,4809.0,157.4217,157.5859,157.2091,157.2091,4809.0
2021-09-28 12:30:00,162.76,162.76,162.38,162.43,3860.0,157.2574,157.2574,156.8902,156.9386,3860.0
2021-09-28 12:35:00,162.34,162.62,162.31,162.46,7917.0,156.8516,157.1221,156.8226,156.9675,7917.0
2021-09-28 12:40:00,162.41,162.41,162.09,162.09,5055.0,156.9192,156.9192,156.6101,156.6101,5055.0
2021-09-28 12:45:00,162.13,162.14,161.92,161.92,5100.0,156.6487,156.6584,156.4458,156.4458,5100.0
2021-09-28 12:50:00,161.91,162.2,161.89,161.95,4547.0,156.4361,156.7163,156.4168,156.4748,4547.0
2021-09-28 12:55:00,161.95,162.37,161.92,162.13,37394.0,156.4748,156.8806,156.4458,156.6487,37394.0
2021-09-28 13:00:00,162.11,162.16,161.76,162.01,4483.0,156.6294,156.6777,156.2912,156.5328,4483.0
2021-09-28 13:05:00,161.93,162.3,161.87,162.14,5910.0,156.4555,156.813,156.3975,156.6584,5910.0
2021-09-28 13:10:00,162.16,162.33,162.04,162.1,3701.0,156.6777,156.8419,156.5617,156.6197,3701.0
2021-09-28 13:15:00,162.08,162.2,162.04,162.15,5924.0,156.6004,156.7163,156.5617,156.668,5924.0
2021-09-28 13:20:00,162.26,162.37,162.17,162.34,4084.0,156.7743,156.8806,156.6873,156.8516,4084.0
2021-09-28 13:25:00,162.4,162.64,162.39,162.48,8205.0,156.9096,157.1415,156.8999,156.9869,8205.0
2021-09-28 13:30:00,162.47,162.52,162.27,162.34,4394.0,156.9772,157.0255,156.784,156.8516,4394.0
2021-09-28 13:35:00,162.28,162.36,162.22,162.31,7203.0,156.7936,156.8709,156.7357,156.8226,7203.0
2021-09-28 13:40:00,162.35,162.56,162.18,162.21,6788.0,156.8613,157.0642,156.697,156.726,6788.0
2021-09-28 13:45:00,162.16,162.26,161.98,162.11,4313.0,156.6777,156.7743,156.5038,156.6294,4313.0
2021-09-28 13:50:00,162.05,162.16,161.87,161.94,11477.0,156.5714,156.6777,156.3975,156.4651,11477.0
2021-09-28 13:55:00,161.87,161.88,161.68,161.79,4288.0,156.3975,156.4072,156.2139,156.3202,4288.0
2021-09-28 14:00:00,161.77,161.77,161.4,161.44,6655.0,156.3009,156.3009,155.9434,155.982,6655.0
2021-09-28 14:05:00,161.42,161.59,161.3,161.3,4788.0,155.9627,156.127,155.8468,155.8468,4788.0
2021-09-28 14:10:00,161.14,161.6,161.13,161.46,19978.0,155.6922,156.1366,155.6825,156.0014,19978.0
2021-09-28 14:15:00,161.53,162.01,161.53,161.98,5197.0,156.069,156.5328,156.069,156.5038,5197.0
2021-09-28 14:20:00,162.0,162.21,161.97,162.09,5879.0,156.5231,156.726,156.4941,156.6101,5879.0
2021-09-28 14:25:00,162.19,162.5,162.17,162.5,6166.0,156.7067,157.0062,156.6873,157.0062,6166.0
2021-09-28 14:30:00,162.46,162.51,162.14,162.14,8488.0,156.9675,157.0159,156.6584,156.6584,8488.0
2021-09-28 14:35:00,162.2,162.36,162.0,162.33,6488.0,156.7163,156.8709,156.5231,156.8419,6488.0
2021-09-28 14:40:00,162.36,162.73,162.34,162.72,4687.0,156.8709,157.2284,156.8516,157.2188,4687.0
2021-09-28 14:45:00,162.7,162.94,162.7,162.78,2435.0,157.1994,157.4313,157.1994,157.2767,2435.0
2021-09-28 14:50:00,162.8,162.87,162.66,162.69,3923.0,157.2961,157.3637,157.1608,157.1898,3923.0
2021-09-28 14:55:00,162.69,162.79,162.67,162.69,7017.0,157.1898,157.2864,157.1704,157.1898,7017.0
2021-09-28 15:00:00,162.64,162.88,162.62,162.71,7297.0,157.1415,157.3733,157.1221,157.2091,7297.0
2021-09-28 15:05:00,162.69,162.99,162.64,162.89,10712.0,157.1898,157.4796,157.1415,157.383,10712.0
2021-09-28 15:10:00,162.82,162.84,162.67,162.67,2979.0,157.3154,157.3347,157.1704,157.1704,2979.0
2021-09-28 15:15:00,162.69,162.91,162.53,162.84,18885.0,157.1898,157.4023,157.0352,157.3347,18885.0
2021-09-28 15:20:00,162.84,162.99,162.77,162.77,14532.0,157.3347,157.4796,157.2671,157.2671,14532.0
2021-09-28 15:25:00,162.62,162.64,162.43,162.54,15679.0,157.1221,157.1415,156.9386,157.0448,15679.0
2021-09-28 15:30:00,162.55,162.6,162.44,162.48,15722.0,157.0545,157.1028,156.9482,156.9869,15722.0
2021-09-28 15:35:00,162.51,162.78,162.41,162.51,19052.0,157.0159,157.2767,156.9192,157.0159,19052.0
2021-09-28 15:40:00,162.5,162.7,162.46,162.55,14873.0,157.0062,157.1994,156.9675,157.0545,14873.0
2021-09-28 15:45:00,162.53,162.59,162.34,162.35,45479.0,157.0352,157.0931,156.8516,156.8613,45479.0
2021-09-28 15:50:00,162.34,162.53,162.17,162.34,82641.0,156.8516,157.0352,156.6873,156.8516,82641.0
2021-09-28 15:55:00,162.34,162.48,162.05,162.09,123467.0,156.8516,156.9869,156.5714,156.6101,123467.0
2021-09-29 09:30:00,162.53,162.82,162.06,162.21,27295.0,157.0352,157.3154,156.5811,156.726,27295.0
2021-09-29 09:35:00,162.3,162.37,161.8,161.95,29648.0,156.813,156.8806,156.3299,156.4748,29648.0
2021-09-29 09:40:00,162.05,162.39,161.88,161.98,14407.0,156.5714,156.8999,156.4072,156.5038,14407.0
2021-09-29 09:45:00,162.03,162.49,161.75,162.33,6288.0,156.5521,156.9965,156.2815,156.8419,6288.0
2021-09-29 09:50:00,162.36,162.91,162.34,162.53,30641.0,156.8709,157.4023,156.8516,157.0352,30641.0
2021-09-29 09:55:00,162.61,162.61,162.32,162.59,5203.0,157.1125,157.1125,156.8323,157.0931,5203.0
2021-09-29 10:00:00,162.63,162.86,162.38,162.45,5775.0,157.1318,157.354,156.8902,156.9579,5775.0
2021-09-29 10:05:00,162.44,162.62,162.36,162.56,15650.0,156.9482,157.1221,156.8709,157.0642,15650.0
2021-09-29 10:10:00,162.56,162.65,162.43,162.59,3665.0,157.0642,157.1511,156.9386,157.0931,3665.0
2021-09-29 10:15:00,162.76,162.82,162.67,162.75,9664.0,157.2574,157.3154,157.1704,157.2477,9664.0
2021-09-29 10:20:00,162.76,163.09,162.76,163.03,10869.0,157.2574,157.5762,157.2574,157.5183,10869.0
2021-09-29 10:25:00,163.16,163.5,163.16,163.34,4947.0,157.6439,157.9724,157.6439,157.8178,4947.0
2021-09-29 10:30:00,163.24,163.44,163.1,163.17,13727.0,157.7212,157.9144,157.5859,157.6535,13727.0
2021-09-29 10:35:00,163.12,163.2,162.91,163.16,5787.0,157.6052,157.6825,157.4023,157.6439,5787.0
2021-09-29 10:40:00,163.19,163.5,163.19,163.5,9335.0,157.6729,157.9724,157.6729,157.9724,9335.0
2021-09-29 10:45:00,163.57,163.63,163.26,163.43,18614.0,158.04,158.098,157.7405,157.9048,18614.0
2021-09-29 10:50:00,163.33,163.5,163.06,163.09,15536.0,157.8081,157.9724,157.5473,157.5762,15536.0
2021-09-29 10:55:00,163.06,163.07,162.83,162.87,2372.0,157.5473,157.5569,157.325,157.3637,2372.0
2021-09-29 11:00:00,162.95,163.0,162.65,162.72,5687.0,157.441,157.4893,157.1511,157.2188,5687.0
2021-09-29 11:05:00,162.82,163.09,162.8,163.09,5709.0,157.3154,157.5762,157.2961,157.5762,5709.0
2021-09-29 11:10:00,163.04,163.3,162.99,163.25,3648.0,157.5279,157.7791,157.4796,157.7308,3648.0
2021-09-29 11:15:00,163.18,163.27,163.15,163.16,1934.0,157.6632,157.7502,157.6342,157.6439,1934.0
2021-09-29 11:20:00,163.14,163.36,163.1,163.36,3492.0,157.6246,157.8371,157.5859,157.8371,3492.0
2021-09-29 11:25:00,163.32,163.39,163.14,163.14,2708.0,157.7985,157.8661,157.6246,157.6246,2708.0
2021-09-29 11:30:00,163.21,163.25,163.07,163.25,4825.0,157.6922,157.7308,157.5569,157.7308,4825.0
2021-09-29 11:35:00,163.25,163.25,163.01,163.04,4285.0,157.7308,157.7308,157.499,157.5279,4285.0
2021-09-29 11:40:00,163.05,163.05,162.78,162.83,13374.0,157.5376,157.5376,157.2767,157.325,13374.0
2021-09-29 11:45:00,162.85,162.87,162.7,162.83,5588.0,157.3444,157.3637,157.1994,157.325,5588.0
2021-09-29 11:50:00,162.87,163.09,162.87,163.0,9777.0,157.3637,157.5762,157.3637,157.4893,9777.0
2021-09-29 11:55:00,163.01,163.3,162.99,163.3,4176.0,157.499,157.7791,157.4796,157.7791,4176.0
2021-09-29 12:00:00,163.25,163.27,163.15,163.25,3758.0,157.7308,157.7502,157.6342,157.7308,3758.0
2021-09-29 12:05:00,163.2,163.2,162.94,162.95,2000.0,157.6825,157.6825,157.4313,157.441,2000.0
2021-09-29 12:10:00,162.9,163.03,162.9,162.9,4632.0,157.3927,157.5183,157.3927,157.3927,4632.0
2021-09-29 12:15:00,162.91,163.04,162.76,163.03,3086.0,157.4023,157.5279,157.2574,157.5183,3086.0
2021-09-29 12:20:00,163.07,163.07,162.81,162.85,2366.0,157.5569,157.5569,157.3057,157.3444,2366.0
2021-09-29 12:25:00,162.79,163.07,162.73,162.97,11104.0,157.2864,157.5569,157.2284,157.4603,11104.0
2021-09-29 12:30:00,163.02,163.07,162.99,163.01,2990.0,157.5086,157.5569,157.4796,157.499,2990.0
2021-09-29 12:35:00,162.99,163.0,162.77,162.9,7912.0,157.4796,157.4893,157.2671,157.3927,7912.0
2021-09-29 12:40:00,162.91,162.96,162.71,162.79,5002.0,157.4023,157.4506,157.2091,157.2864,5002.0
2021-09-29 12:45:00,162.77,162.94,162.76,162.89,5469.0,157.2671,157.4313,157.2574,157.383,5469.0
2021-09-29 12:50:00,162.93,163.02,162.89,162.94,5927.0,157.4217,157.5086,157.383,157.4313,5927.0
2021-09-29 12:55:00,162.99,163.0,162.79,162.89,6495.0,157.4796,157.4893,157.2864,157.383,6495.0
2021-09-29 13:00:00,162.96,162.98,162.84,162.89,4266.0,157.4506,157.47,157.3347,157.383,4266.0
2021-09-29 13:05:00,162.93,163.0,162.8,163.0,5584.0,157.4217,157.4893,157.2961,157.4893,5584.0
2021-09-29 13:10:00,163.02,163.15,162.94,162.95,5547.0,157.5086,157.6342,157.4313,157.441,5547.0
2021-09-29 13:15:00,162.96,163.1,162.84,163.03,7474.0,157.4506,157.5859,157.3347,157.5183,7474.0
2021-09-29 13:20:00,163.07,163.07,162.97,163.0,11802.0,157.5569,157.5569,157.4603,157.4893,11802.0
2021-09-29 13:25:00,162.96,162.96,162.83,162.94,4693.0,157.4506,157.4506,157.325,157.4313,4693.0
2021-09-29 13:30:00,162.94,162.94,162.83,162.91,8134.0,157.4313,157.4313,157.325,157.4023,8134.0
2021-09-29 13:35:00,162.85,162.92,162.85,162.85,4062.0,157.3444,157.412,157.3444,157.3444,4062.0
2021-09-29 13:40:00,162.9,163.08,162.83,163.06,11854.0,157.3927,157.5666,157.325,157.5473,11854.0
2021-09-29 13:45:00,162.96,163.0,162.78,162.78,3614.0,157.4506,157.4893,157.2767,157.2767,3614.0
2021-09-29 13:50:00,162.74,162.88,162.64,162.64,3229.0,157.2381,157.3733,157.1415,157.1415,3229.0
2021-09-29 13:55:00,162.7,162.7,162.48,162.6,32806.0,157.1994,157.1994,156.9869,157.1028,32806.0
2021-09-29 14:00:00,162.66,162.66,162.54,162.6,1300.0,157.1608,157.1608,157.0448,157.1028,1300.0
2021-09-29 14:05:00,162.52,162.67,162.35,162.57,5008.0,157.0255,157.1704,156.8613,157.0738,5008.0
2021-09-29 14:10:00,162.61,162.77,162.61,162.77,3062.0,157.1125,157.2671,157.1125,157.2671,3062.0
2021-09-29 14:15:00,162.7,162.71,162.54,162.55,3800.0,157.1994,157.2091,157.0448,157.0545,3800.0
2021-09-29 14:20:00,162.47,162.52,162.33,162.33,2704.0,156.9772,157.0255,156.8419,156.8419,2704.0
2021-09-29 14:25:00,162.38,162.4,162.25,162.26,3486.0,156.8902,156.9096,156.7646,156.7743,3486.0
2021-09-29 14:30:00,162.3,162.65,162.3,162.61,5703.0,156.813,157.1511,156.813,157.1125,5703.0
2021-09-29 14:35:00,162.6,162.6,162.48,162.51,3010.0,157.1028,157.1028,156.9869,157.0159,3010.0
2021-09-29 14:40:00,162.41,162.65,162.35,162.54,3292.0,156.9192,157.1511,156.8613,157.0448,3292.0
2021-09-29 14:45:00,162.62,162.7,162.41,162.53,9363.0,157.1221,157.1994,156.9192,157.0352,9363.0
2021-09-29 14:50:00,162.59,162.65,162.56,162.65,5232.0,157.0931,157.1511,157.0642,157.1511,5232.0
2021-09-29 14:55:00,162.57,162.71,162.53,162.7,6509.0,157.0738,157.2091,157.0352,157.1994,6509.0
2021-09-29 15:00:00,162.73,162.89,162.27,162.27,10630.0,157.2284,157.383,156.784,156.784,10630.0
2021-09-29 15:05:00,162.28,162.47,162.28,162.42,6633.0,156.7936,156.9772,156.7936,156.9289,6633.0
2021-09-29 15:10:00,162.37,162.5,162.33,162.43,4402.0,156.8806,157.0062,156.8419,156.9386,4402.0
2021-09-29 15:15:00,162.49,162.49,162.28,162.28,6531.0,156.9965,156.9965,156.7936,156.7936,6531.0
2021-09-29 15:20:00,162.26,162.27,161.94,161.98,6039.0,156.7743,156.784,156.4651,156.5038,6039.0
2021-09-29 15:25:00,162.0,162.13,161.92,161.94,4671.0,156.5231,156.6487,156.4458,156.4651,4671.0
2021-09-29 15:30:00,161.92,161.96,161.81,161.84,6127.0,156.4458,156.4844,156.3395,156.3685,6127.0
2021-09-29 15:35:00,161.81,161.87,161.47,161.49,8251.0,156.3395,156.3975,156.011,156.0303,8251.0
2021-09-29 15:40:00,161.51,161.54,161.25,161.36,10927.0,156.0497,156.0786,155.7985,155.9047,10927.0
2021-09-29 15:45:00,161.32,161.49,161.12,161.14,20111.0,155.8661,156.0303,155.6728,155.6922,20111.0
2021-09-29 15:50:00,161.11,161.23,160.87,160.87,43701.0,155.6632,155.7791,155.4313,155.4313,43701.0
2021-09-29 15:55:00,160.83,161.51,160.64,160.71,114389.0,155.3927,156.0497,155.2091,155.2767,114389.0
2021-09-30 09:30:00,161.65,162.15,161.23,161.34,22932.0,156.1849,156.668,155.7791,155.8854,22932.0
2021-09-30 09:35:00,161.34,161.67,160.79,160.81,19809.0,155.8854,156.2043,155.354,155.3733,19809.0
2021-09-30 09:40:00,160.89,161.1,160.51,160.51,21447.0,155.4506,155.6535,155.0835,155.0835,21447.0
2021-09-30 09:45:00,160.38,160.7,160.24,160.31,11559.0,154.9579,155.267,154.8226,154.8902,11559.0
2021-09-30 09:50:00,160.23,160.39,160.08,160.31,16325.0,154.8129,154.9675,154.668,154.8902,16325.0
2021-09-30 09:55:00,160.31,160.52,160.16,160.23,8181.0,154.8902,155.0931,154.7453,154.8129,8181.0
2021-09-30 10:00:00,160.11,160.61,159.95,160.22,40760.0,154.697,155.1801,154.5424,154.8033,40760.0
2021-09-30 10:05:00,160.3,160.31,159.82,160.12,57187.0,154.8806,154.8902,154.4168,154.7067,57187.0
2021-09-30 10:10:00,160.15,160.49,160.03,160.32,11964.0,154.7356,155.0641,154.6197,154.8999,11964.0
2021-09-30 10:15:00,160.41,160.99,160.31,160.86,18276.0,154.9869,155.5472,154.8902,155.4216,18276.0
2021-09-30 10:20:00,160.84,161.0,160.27,160.27,12196.0,155.4023,155.5569,154.8516,154.8516,12196.0
2021-09-30 10:25:00,160.21,160.31,159.99,160.0,7026.0,154.7936,154.8902,154.5811,154.5907,7026.0
2021-09-30 10:30:00,160.01,160.3,159.88,160.25,37334.0,154.6004,154.8806,154.4748,154.8323,37334.0
2021-09-30 10:35:00,160.34,160.55,160.34,160.42,27877.0,154.9192,155.1221,154.9192,154.9965,27877.0
2021-09-30 10:40:00,160.36,160.36,159.94,159.94,9005.0,154.9385,154.9385,154.5327,154.5327,9005.0
2021-09-30 10:45:00,160.1,160.1,159.76,159.76,2263.0,154.6873,154.6873,154.3588,154.3588,2263.0
2021-09-30 10:50:00,159.78,159.79,159.53,159.57,3607.0,154.3782,154.3878,154.1366,154.1753,3607.0
2021-09-30 10:55:00,159.44,159.59,159.37,159.58,8253.0,154.0496,154.1946,153.982,154.1849,8253.0
2021-09-30 11:00:00,159.58,159.81,159.52,159.54,5725.0,154.1849,154.4071,154.1269,154.1463,5725.0
2021-09-30 11:05:00,159.49,159.54,159.37,159.38,4502.0,154.098,154.1463,153.982,153.9917,4502.0
2021-09-30 11:10:00,159.44,159.53,159.39,159.52,4759.0,154.0496,154.1366,154.0013,154.1269,4759.0
2021-09-30 11:15:00,159.52,159.79,159.52,159.56,9131.0,154.1269,154.3878,154.1269,154.1656,9131.0
2021-09-30 11:20:00,159.48,159.62,159.47,159.49,14299.0,154.0883,154.2236,154.0786,154.098,14299.0
2021-09-30 11:25:00,159.49,159.6,159.44,159.6,4658.0,154.098,154.2042,154.0496,154.2042,4658.0
2021-09-30 11:30:00,159.54,159.55,159.0,159.0,11591.0,154.1463,154.1559,153.6245,153.6245,11591.0
2021-09-30 11:35:00,159.0,159.26,158.84,159.25,14616.0,153.6245,153.8757,153.4699,153.8661,14616.0
2021-09-30 11:40:00,159.06,159.08,158.75,158.86,21506.0,153.6825,153.7018,153.383,153.4893,21506.0
2021-09-30 11:45:00,158.86,158.9,158.42,158.52,11892.0,153.4893,153.5279,153.0641,153.1607,11892.0
2021-09-30 11:50:00,158.65,158.85,158.53,158.85,24129.0,153.2864,153.4796,153.1704,153.4796,24129.0
2021-09-30 11:55:00,158.7,159.05,158.7,158.99,5172.0,153.3347,153.6728,153.3347,153.6149,5172.0
2021-09-30 12:00:00,158.89,158.97,158.32,158.32,12595.0,153.5182,153.5955,152.9675,152.9675,12595.0
2021-09-30 12:05:00,158.36,158.47,158.17,158.18,9898.0,153.0062,153.1124,152.8226,152.8322,9898.0
2021-09-30 12:10:00,158.17,158.22,157.84,158.07,14960.0,152.8226,152.8709,152.5037,152.726,14960.0
2021-09-30 12:15:00,158.05,158.3,157.92,158.3,5839.0,152.7066,152.9482,152.581,152.9482,5839.0
2021-09-30 12:20:00,158.3,158.44,158.16,158.26,5359.0,152.9482,153.0835,152.8129,152.9095,5359.0
2021-09-30 12:25:00,158.3,158.53,158.1,158.22,4882.0,152.9482,153.1704,152.7549,152.8709,4882.0
2021-09-30 12:30:00,158.14,158.31,157.92,158.31,6671.0,152.7936,152.9578,152.581,152.9578,6671.0
2021-09-30 12:35:00,158.31,158.57,158.27,158.45,5292.0,152.9578,153.2091,152.9192,153.0931,5292.0
2021-09-30 12:40:00,158.39,158.39,157.95,158.01,21689.0,153.0351,153.0351,152.61,152.668,21689.0
2021-09-30 12:45:00,157.94,158.08,157.83,158.06,20306.0,152.6004,152.7356,152.4941,152.7163,20306.0
2021-09-30 12:50:00,158.02,158.08,157.84,157.96,20462.0,152.6777,152.7356,152.5037,152.6197,20462.0
2021-09-30 12:55:00,157.98,158.17,157.94,158.07,8304.0,152.639,152.8226,152.6004,152.726,8304.0
2021-09-30 13:00:00,158.07,158.55,158.04,158.5,6441.0,152.726,153.1897,152.697,153.1414,6441.0
2021-09-30 13:05:00,158.5,158.62,158.44,158.52,9262.0,153.1414,153.2574,153.0835,153.1607,9262.0
2021-09-30 13:10:00,158.54,158.57,158.41,158.49,7848.0,153.1801,153.2091,153.0545,153.1318,7848.0
2021-09-30 13:15:00,158.45,158.7,158.4,158.63,11634.0,153.0931,153.3347,153.0448,153.267,11634.0
2021-09-30 13:20:00,158.63,158.76,158.46,158.47,14087.0,153.267,153.3926,153.1028,153.1124,14087.0
2021-09-30 13:25:00,158.51,158.58,158.25,158.25,6836.0,153.1511,153.2187,152.8999,152.8999,6836.0
2021-09-30 13:30:00,158.29,158.29,158.04,158.19,9290.0,152.9385,152.9385,152.697,152.8419,9290.0
2021-09-30 13:35:00,158.12,158.46,158.07,158.39,16173.0,152.7743,153.1028,152.726,153.0351,16173.0
2021-09-30 13:40:00,158.45,158.45,158.16,158.32,7722.0,153.0931,153.0931,152.8129,152.9675,7722.0
2021-09-30 13:45:00,158.36,158.46,158.32,158.41,7924.0,153.0062,153.1028,152.9675,153.0545,7924.0
2021-09-30 13:50:00,158.49,158.7,158.38,158.61,6033.0,153.1318,153.3347,153.0255,153.2477,6033.0
2021-09-30 13:55:00,158.65,158.7,158.56,158.59,4603.0,153.2864,153.3347,153.1994,153.2284,4603.0
2021-09-30 14:00:00,158.64,158.99,158.63,158.77,9019.0,153.2767,153.6149,153.267,153.4023,9019.0
2021-09-30 14:05:00,158.84,159.29,158.8,159.29,6182.0,153.4699,153.9047,153.4313,153.9047,6182.0
2021-09-30 14:10:00,159.18,159.24,159.11,159.19,11418.0,153.7984,153.8564,153.7308,153.8081,11418.0
2021-09-30 14:15:00,159.13,159.18,158.9,158.9,8421.0,153.7501,153.7984,153.5279,153.5279,8421.0
2021-09-30 14:20:00,158.88,158.88,158.75,158.81,3647.0,153.5086,153.5086,153.383,153.4409,3647.0
2021-09-30 14:25:00,158.81,159.0,158.71,158.97,7962.0,153.4409,153.6245,153.3443,153.5955,7962.0
2021-09-30 14:30:00,158.97,159.16,158.89,159.16,6558.0,153.5955,153.7791,153.5182,153.7791,6558.0
2021-09-30 14:35:00,159.15,159.15,158.89,158.89,6371.0,153.7694,153.7694,153.5182,153.5182,6371.0
2021-09-30 14:40:00,158.92,159.15,158.9,159.03,8609.0,153.5472,153.7694,153.5279,153.6535,8609.0
2021-09-30 14:45:00,159.1,159.2,158.99,159.13,5554.0,153.7211,153.8178,153.6149,153.7501,5554.0
2021-09-30 14:50:00,159.14,159.33,158.9,158.9,9262.0,153.7598,153.9434,153.5279,153.5279,9262.0
2021-09-30 14:55:00,158.86,158.95,158.8,158.8,4974.0,153.4893,153.5762,153.4313,153.4313,4974.0
2021-09-30 15:00:00,158.8,158.9,158.55,158.63,7627.0,153.4313,153.5279,153.1897,153.267,7627.0
2021-09-30 15:05:00,158.69,158.72,158.4,158.58,28260.0,153.325,153.354,153.0448,153.2187,28260.0
2021-09-30 15:10:00,158.56,158.89,158.55,158.68,7021.0,153.1994,153.5182,153.1897,153.3153,7021.0
2021-09-30 15:15:00,158.69,158.95,158.68,158.75,8897.0,153.325,153.5762,153.3153,153.383,8897.0
2021-09-30 15:20:00,158.71,158.71,158.51,158.6,9778.0,153.3443,153.3443,153.1511,153.238,9778.0
2021-09-30 15:25:00,158.6,158.89,158.58,158.82,16314.0,153.238,153.5182,153.2187,153.4506,16314.0
2021-09-30 15:30:00,158.81,159.01,158.68,158.93,48396.0,153.4409,153.6342,153.3153,153.5569,48396.0
2021-09-30 15:35:00,158.9,159.07,158.71,158.74,21200.0,153.5279,153.6922,153.3443,153.3733,21200.0
2021-09-30 15:40:00,158.74,158.83,158.6,158.67,27667.0,153.3733,153.4603,153.238,153.3057,27667.0
2021-09-30 15:45:00,158.65,158.77,158.45,158.57,46010.0,153.2864,153.4023,153.0931,153.2091,46010.0
2021-09-30 15:50:00,158.53,158.61,157.88,157.96,41152.0,153.1704,153.2477,152.5424,152.6197,41152.0
2021-09-30 15:55:00,157.96,157.99,157.53,157.56,85873.0,152.6197,152.6487,152.2042,152.2332,85873.0
2021-10-01 09:30:00,157.78,158.32,157.12,157.93,38321.0,152.4458,152.9675,151.8081,152.5907,38321.0
2021-10-01 09:35:00,157.68,157.74,156.39,156.65,27049.0,152.3491,152.4071,151.1028,151.354,27049.0
2021-10-01 09:40:00,156.65,157.51,156.46,157.04,73476.0,151.354,152.1849,151.1704,151.7308,73476.0
2021-10-01 09:45:00,156.96,157.01,156.0,156.02,12168.0,151.6535,151.7018,150.7259,150.7453,12168.0
2021-10-01 09:50:00,156.01,156.25,155.62,156.22,22753.0,150.7356,150.9675,150.3588,150.9385,22753.0
2021-10-01 09:55:00,156.11,156.36,155.88,156.29,9182.0,150.8322,151.0738,150.61,151.0061,9182.0
2021-10-01 10:00:00,156.27,156.43,155.8,155.8,14566.0,150.9868,151.1414,150.5327,150.5327,14566.0
2021-10-01 10:05:00,155.8,156.48,155.8,156.48,14680.0,150.5327,151.1897,150.5327,151.1897,14680.0
2021-10-01 10:10:00,156.44,156.69,156.29,156.4,20660.0,151.1511,151.3926,151.0061,151.1124,20660.0
2021-10-01 10:15:00,156.41,156.41,155.37,155.51,21994.0,151.1221,151.1221,150.1172,150.2525,21994.0
2021-10-01 10:20:00,155.6,155.63,155.16,155.33,12559.0,150.3395,150.3685,149.9143,150.0786,12559.0
2021-10-01 10:25:00,155.32,155.62,155.25,155.5,22709.0,150.0689,150.3588,150.0013,150.2428,22709.0
2021-10-01 10:30:00,155.43,156.0,155.43,156.0,8941.0,150.1752,150.7259,150.1752,150.7259,8941.0
2021-10-01 10:35:00,155.93,156.5,155.93,155.99,10775.0,150.6583,151.209,150.6583,150.7163,10775.0
2021-10-01 10:40:00,155.97,156.42,155.85,155.85,9314.0,150.697,151.1317,150.581,150.581,9314.0
2021-10-01 10:45:00,155.83,155.9,155.59,155.79,12616.0,150.5617,150.6293,150.3298,150.523,12616.0
2021-10-01 10:50:00,156.01,156.1,155.79,155.89,5409.0,150.7356,150.8226,150.523,150.6197,5409.0
2021-10-01 10:55:00,155.92,156.59,155.87,156.55,11686.0,150.6486,151.296,150.6003,151.2574,11686.0
2021-10-01 11:00:00,156.39,156.83,156.33,156.68,5731.0,151.1028,151.5279,151.0448,151.383,5731.0
2021-10-01 11:05:00,156.68,156.77,156.29,156.3,6462.0,151.383,151.4699,151.0061,151.0158,6462.0
2021-10-01 11:10:00,156.31,156.77,156.27,156.69,15211.0,151.0255,151.4699,150.9868,151.3926,15211.0
2021-10-01 11:15:00,156.77,156.86,156.55,156.67,22068.0,151.4699,151.5569,151.2574,151.3733,22068.0
2021-10-01 11:20:00,156.59,156.76,156.39,156.76,4211.0,151.296,151.4603,151.1028,151.4603,4211.0
2021-10-01 11:25:00,156.75,156.88,156.64,156.64,4652.0,151.4506,151.5762,151.3443,151.3443,4652.0
2021-10-01 11:30:00,156.77,157.02,156.72,157.02,8045.0,151.4699,151.7115,151.4216,151.7115,8045.0
2021-10-01 11:35:00,156.97,157.02,156.81,156.97,6257.0,151.6632,151.7115,151.5086,151.6632,6257.0
2021-10-01 11:40:00,156.94,157.3,156.93,157.23,2760.0,151.6342,151.982,151.6245,151.9144,2760.0
2021-10-01 11:45:00,157.33,157.67,157.33,157.61,4120.0,152.011,152.3395,152.011,152.2815,4120.0
2021-10-01 11:50:00,157.53,157.59,157.43,157.54,4214.0,152.2042,152.2622,152.1076,152.2139,4214.0
2021-10-01 11:55:00,157.54,157.73,157.46,157.69,4168.0,152.2139,152.3975,152.1366,152.3588,4168.0
2021-10-01 12:00:00,157.71,157.78,157.37,157.43,12855.0,152.3781,152.4458,152.0496,152.1076,12855.0
2021-10-01 12:05:00,157.43,157.44,157.21,157.41,9542.0,152.1076,152.1173,151.895,152.0883,9542.0
2021-10-01 12:10:00,157.4,157.5,157.32,157.44,3450.0,152.0786,152.1752,152.0013,152.1173,3450.0
2021-10-01 12:15:00,157.32,157.45,157.11,157.21,8596.0,152.0013,152.1269,151.7984,151.895,8596.0
2021-10-01 12:20:00,157.23,157.66,157.19,157.62,3544.0,151.9144,152.3298,151.8757,152.2912,3544.0
2021-10-01 12:25:00,157.55,158.17,157.53,158.17,4571.0,152.2235,152.8226,152.2042,152.8226,4571.0
2021-10-01 12:30:00,158.15,158.44,158.14,158.38,5553.0,152.8033,153.0835,152.7936,153.0255,5553.0
2021-10-01 12:35:00,158.42,158.66,158.33,158.51,12024.0,153.0641,153.296,152.9772,153.1511,12024.0
2021-10-01 12:40:00,158.56,158.88,158.54,158.87,15589.0,153.1994,153.5086,153.1801,153.4989,15589.0
2021-10-01 12:45:00,158.87,159.18,158.87,159.1,16051.0,153.4989,153.7984,153.4989,153.7211,16051.0
2021-10-01 12:50:00,159.09,159.26,159.03,159.23,9551.0,153.7115,153.8757,153.6535,153.8467,9551.0
2021-10-01 12:55:00,159.2,159.2,158.77,158.99,6036.0,153.8178,153.8178,153.4023,153.6149,6036.0
2021-10-01 13:00:00,158.84,159.12,158.62,159.12,25406.0,153.4699,153.7405,153.2574,153.7405,25406.0
2021-10-01 13:05:00,159.12,159.2,158.97,159.2,15734.0,153.7405,153.8178,153.5955,153.8178,15734.0
2021-10-01 13:10:00,159.26,159.27,159.09,159.13,3278.0,153.8757,153.8854,153.7115,153.7501,3278.0
2021-10-01 13:15:00,159.19,159.38,159.12,159.32,5285.0,153.8081,153.9917,153.7405,153.9337,5285.0
2021-10-01 13:20:00,159.32,159.32,159.06,159.14,4354.0,153.9337,153.9337,153.6825,153.7598,4354.0
2021-10-01 13:25:00,159.13,159.28,159.11,159.11,4824.0,153.7501,153.8951,153.7308,153.7308,4824.0
2021-10-01 13:30:00,159.13,159.31,159.13,159.31,2747.0,153.7501,153.924,153.7501,153.924,2747.0
2021-10-01 13:35:00,159.33,159.51,159.26,159.26,6400.0,153.9434,154.1173,153.8757,153.8757,6400.0
2021-10-01 13:40:00,159.26,159.53,159.26,159.49,11547.0,153.8757,154.1366,153.8757,154.098,11547.0
2021-10-01 13:45:00,159.49,159.69,159.44,159.69,5894.0,154.098,154.2912,154.0496,154.2912,5894.0
2021-10-01 13:50:00,159.72,159.72,159.51,159.55,7328.0,154.3202,154.3202,154.1173,154.1559,7328.0
2021-10-01 13:55:00,159.55,159.56,159.36,159.52,5597.0,154.1559,154.1656,153.9723,154.1269,5597.0
2021-10-01 14:00:00,159.47,159.57,159.46,159.56,3528.0,154.0786,154.1753,154.069,154.1656,3528.0
2021-10-01 14:05:00,159.64,159.77,159.59,159.63,3640.0,154.2429,154.3685,154.1946,154.2332,3640.0
2021-10-01 14:10:00,159.59,159.86,159.59,159.81,22223.0,154.1946,154.4554,154.1946,154.4071,22223.0
2021-10-01 14:15:00,159.86,159.96,159.83,159.96,5769.0,154.4554,154.5521,154.4265,154.5521,5769.0
2021-10-01 14:20:00,159.95,160.03,159.85,159.95,4158.0,154.5424,154.6197,154.4458,154.5424,4158.0
2021-10-01 14:25:00,159.97,160.03,159.86,160.01,11895.0,154.5617,154.6197,154.4554,154.6004,11895.0
2021-10-01 14:30:00,160.03,160.2,160.02,160.15,3762.0,154.6197,154.784,154.61,154.7356,3762.0
2021-10-01 14:35:00,160.15,160.25,159.98,159.98,4729.0,154.7356,154.8323,154.5714,154.5714,4729.0
2021-10-01 14:40:00,160.05,160.2,159.86,159.86,14112.0,154.639,154.784,154.4554,154.4554,14112.0
2021-10-01 14:45:00,159.84,159.98,159.77,159.98,4805.0,154.4361,154.5714,154.3685,154.5714,4805.0
2021-10-01 14:50:00,159.93,160.24,159.85,160.16,4117.0,154.5231,154.8226,154.4458,154.7453,4117.0
2021-10-01 14:55:00,160.23,160.5,160.0,160.14,29963.0,154.8129,155.0738,154.5907,154.726,29963.0
2021-10-01 15:00:00,160.16,160.59,160.12,160.56,9723.0,154.7453,155.1608,154.7067,155.1318,9723.0
2021-10-01 15:05:00,160.54,160.66,160.41,160.66,5400.0,155.1125,155.2284,154.9869,155.2284,5400.0
2021-10-01 15:10:00,160.71,160.93,160.64,160.76,5561.0,155.2767,155.4893,155.2091,155.325,5561.0
2021-10-01 15:15:00,160.76,160.92,160.73,160.73,17358.0,155.325,155.4796,155.296,155.296,17358.0
2021-10-01 15:20:00,160.72,160.75,160.27,160.62,23078.0,155.2864,155.3154,154.8516,155.1898,23078.0
2021-10-01 15:25:00,160.62,160.62,160.38,160.44,7662.0,155.1898,155.1898,154.9579,155.0158,7662.0
2021-10-01 15:30:00,160.48,160.48,160.17,160.39,12413.0,155.0545,155.0545,154.755,154.9675,12413.0
2021-10-01 15:35:00,160.35,160.4,160.19,160.25,9807.0,154.9289,154.9772,154.7743,154.8323,9807.0
2021-10-01 15:40:00,160.26,160.43,160.23,160.41,30493.0,154.8419,155.0062,154.8129,154.9869,30493.0
2021-10-01 15:45:00,160.4,160.44,160.08,160.17,26994.0,154.9772,155.0158,154.668,154.755,26994.0
2021-10-01 15:50:00,160.21,160.62,160.06,160.46,40729.0,154.7936,155.1898,154.6487,155.0352,40729.0
2021-10-01 15:55:00,160.42,160.43,159.61,159.85,122733.0,154.9965,155.0062,154.2139,154.4458,122733.0
2021-10-04 09:30:00,159.62,160.06,159.11,159.21,22154.0,154.2236,154.6487,153.7308,153.8274,22154.0
2021-10-04 09:35:00,159.0,159.17,158.71,159.05,9304.0,153.6245,153.7888,153.3443,153.6728,9304.0
2021-10-04 09:40:00,159.15,159.2,158.08,158.64,4991.0,153.7694,153.8178,152.7356,153.2767,4991.0
2021-10-04 09:45:00,158.63,158.69,158.34,158.42,10851.0,153.267,153.325,152.9868,153.0641,10851.0
2021-10-04 09:50:00,158.35,159.51,158.29,159.15,16724.0,152.9965,154.1173,152.9385,153.7694,16724.0
2021-10-04 09:55:00,159.1,159.1,158.47,158.52,8092.0,153.7211,153.7211,153.1124,153.1607,8092.0
2021-10-04 10:00:00,158.5,158.65,157.5,157.52,36629.0,153.1414,153.2864,152.1752,152.1946,36629.0
2021-10-04 10:05:00,157.52,157.54,156.83,156.98,12299.0,152.1946,152.2139,151.5279,151.6728,12299.0
2021-10-04 10:10:00,156.97,157.09,156.68,156.96,21752.0,151.6632,151.7791,151.383,151.6535,21752.0
2021-10-04 10:15:00,156.98,157.02,156.12,156.3,8822.0,151.6728,151.7115,150.8419,151.0158,8822.0
2021-10-04 10:20:00,156.3,156.33,155.51,155.62,13492.0,151.0158,151.0448,150.2525,150.3588,13492.0
2021-10-04 10:25:00,155.6,155.61,155.28,155.52,14649.0,150.3395,150.3491,150.0303,150.2622,14649.0
2021-10-04 10:30:00,155.43,155.54,155.11,155.25,12493.0,150.1752,150.2815,149.866,150.0013,12493.0
2021-10-04 10:35:00,155.17,155.18,154.39,154.75,20175.0,149.924,149.9337,149.1704,149.5182,20175.0
2021-10-04 10:40:00,154.8,155.26,154.58,154.96,11762.0,149.5665,150.011,149.354,149.7211,11762.0
2021-10-04 10:45:00,154.81,155.15,154.81,154.85,7428.0,149.5762,149.9047,149.5762,149.6148,7428.0
2021-10-04 10:50:00,154.78,154.79,154.04,154.21,7837.0,149.5472,149.5569,148.8322,148.9965,7837.0
2021-10-04 10:55:00,154.24,154.79,154.24,154.79,6963.0,149.0254,149.5569,149.0254,149.5569,6963.0
2021-10-04 11:00:00,154.78,154.79,154.12,154.55,17732.0,149.5472,149.5569,148.9095,149.325,17732.0
2021-10-04 11:05:00,154.45,155.21,154.35,155.21,22686.0,149.2283,149.9627,149.1317,149.9627,22686.0
2021-10-04 11:10:00,155.03,155.28,154.97,155.26,8542.0,149.7887,150.0303,149.7308,150.011,8542.0
2021-10-04 11:15:00,155.26,155.26,154.84,154.84,8240.0,150.011,150.011,149.6052,149.6052,8240.0
2021-10-04 11:20:00,154.79,155.23,154.79,154.91,12085.0,149.5569,149.982,149.5569,149.6728,12085.0
2021-10-04 11:25:00,154.91,155.23,154.73,155.11,7536.0,149.6728,149.982,149.4989,149.866,7536.0
2021-10-04 11:30:00,155.09,155.22,154.97,155.04,12759.0,149.8467,149.9723,149.7308,149.7984,12759.0
2021-10-04 11:35:00,154.94,155.02,154.66,154.71,7287.0,149.7018,149.7791,149.4312,149.4796,7287.0
2021-10-04 11:40:00,154.75,154.94,154.71,154.88,10999.0,149.5182,149.7018,149.4796,149.6438,10999.0
2021-10-04 11:45:00,154.88,155.07,154.77,154.81,5443.0,149.6438,149.8274,149.5375,149.5762,5443.0
2021-10-04 11:50:00,154.84,155.36,154.77,155.32,6448.0,149.6052,150.1076,149.5375,150.0689,6448.0
2021-10-04 11:55:00,155.32,156.1,155.24,155.87,31597.0,150.0689,150.8226,149.9916,150.6003,31597.0
2021-10-04 12:00:00,155.8,155.88,155.67,155.67,5077.0,150.5327,150.61,150.4071,150.4071,5077.0
2021-10-04 12:05:00,155.66,155.9,155.54,155.69,6046.0,150.3974,150.6293,150.2815,150.4264,6046.0
2021-10-04 12:10:00,155.84,155.84,155.5,155.59,4419.0,150.5714,150.5714,150.2428,150.3298,4419.0
2021-10-04 12:15:00,155.6,155.64,155.46,155.64,3420.0,150.3395,150.3781,150.2042,150.3781,3420.0
2021-10-04 12:20:00,155.57,155.57,155.18,155.21,7764.0,150.3105,150.3105,149.9337,149.9627,7764.0
2021-10-04 12:25:00,155.23,155.29,155.09,155.21,5182.0,149.982,150.0399,149.8467,149.9627,5182.0
2021-10-04 12:30:00,155.15,155.4,155.15,155.4,3084.0,149.9047,150.1462,149.9047,150.1462,3084.0
2021-10-04 12:35:00,155.47,155.52,155.18,155.21,4498.0,150.2139,150.2622,149.9337,149.9627,4498.0
2021-10-04 12:40:00,155.14,155.15,154.68,154.75,3839.0,149.895,149.9047,149.4506,149.5182,3839.0
2021-10-04 12:45:00,154.66,154.86,154.61,154.85,4252.0,149.4312,149.6245,149.3829,149.6148,4252.0
2021-10-04 12:50:00,154.93,154.99,154.45,154.81,9149.0,149.6921,149.7501,149.2283,149.5762,9149.0
2021-10-04 12:55:00,154.94,154.94,154.71,154.82,3329.0,149.7018,149.7018,149.4796,149.5858,3329.0
2021-10-04 13:00:00,154.64,154.66,154.42,154.49,3880.0,149.4119,149.4312,149.1994,149.267,3880.0
2021-10-04 13:05:00,154.48,154.99,154.48,154.99,3696.0,149.2573,149.7501,149.2573,149.7501,3696.0
2021-10-04 13:10:00,154.94,155.52,154.92,155.23,6634.0,149.7018,150.2622,149.6825,149.982,6634.0
2021-10-04 13:15:00,155.21,155.25,154.95,154.99,3404.0,149.9627,150.0013,149.7114,149.7501,3404.0
2021-10-04 13:20:00,154.98,155.25,154.93,155.18,7659.0,149.7404,150.0013,149.6921,149.9337,7659.0
2021-10-04 13:25:00,155.13,155.17,154.82,154.86,6420.0,149.8854,149.924,149.5858,149.6245,6420.0
2021-10-04 13:30:00,154.88,155.14,154.88,155.09,6077.0,149.6438,149.895,149.6438,149.8467,6077.0
2021-10-04 13:35:00,155.11,155.3,155.05,155.23,15540.0,149.866,150.0496,149.8081,149.982,15540.0
2021-10-04 13:40:00,155.25,155.5,155.06,155.28,15325.0,150.0013,150.2428,149.8177,150.0303,15325.0
2021-10-04 13:45:00,155.26,155.5,155.2,155.5,7967.0,150.011,150.2428,149.953,150.2428,7967.0
2021-10-04 13:50:00,155.49,155.5,155.16,155.27,14838.0,150.2332,150.2428,149.9143,150.0206,14838.0
2021-10-04 13:55:00,155.25,155.35,155.18,155.22,13036.0,150.0013,150.0979,149.9337,149.9723,13036.0
2021-10-04 14:00:00,155.25,155.54,155.22,155.33,16140.0,150.0013,150.2815,149.9723,150.0786,16140.0
2021-10-04 14:05:00,155.41,155.49,155.22,155.35,6846.0,150.1559,150.2332,149.9723,150.0979,6846.0
2021-10-04 14:10:00,155.41,155.43,155.21,155.31,10009.0,150.1559,150.1752,149.9627,150.0593,10009.0
2021-10-04 14:15:00,155.42,155.7,155.38,155.66,5828.0,150.1656,150.4361,150.1269,150.3974,5828.0
2021-10-04 14:20:00,155.67,155.97,155.64,155.95,30339.0,150.4071,150.697,150.3781,150.6776,30339.0
2021-10-04 14:25:00,155.71,155.71,155.44,155.61,6807.0,150.4457,150.4457,150.1849,150.3491,6807.0
2021-10-04 14:30:00,155.6,155.67,155.46,155.53,13911.0,150.3395,150.4071,150.2042,150.2718,13911.0
2021-10-04 14:35:00,155.49,155.51,155.34,155.46,3401.0,150.2332,150.2525,150.0883,150.2042,3401.0
2021-10-04 14:40:00,155.34,155.62,155.34,155.62,3548.0,150.0883,150.3588,150.0883,150.3588,3548.0
2021-10-04 14:45:00,155.61,155.93,155.57,155.92,9325.0,150.3491,150.6583,150.3105,150.6486,9325.0
2021-10-04 14:50:00,155.94,156.0,155.81,155.86,5950.0,150.668,150.7259,150.5424,150.5907,5950.0
2021-10-04 14:55:00,155.89,155.93,155.78,155.87,7174.0,150.6197,150.6583,150.5134,150.6003,7174.0
2021-10-04 15:00:00,155.83,156.19,155.82,156.17,8759.0,150.5617,150.9095,150.552,150.8902,8759.0
2021-10-04 15:05:00,156.19,156.47,156.17,156.45,15768.0,150.9095,151.1801,150.8902,151.1607,15768.0
2021-10-04 15:10:00,156.33,156.35,155.98,156.04,13645.0,151.0448,151.0641,150.7066,150.7646,13645.0
2021-10-04 15:15:00,156.08,156.26,155.74,155.82,5204.0,150.8032,150.9772,150.4747,150.552,5204.0
2021-10-04 15:20:00,155.85,155.85,155.63,155.8,7014.0,150.581,150.581,150.3685,150.5327,7014.0
2021-10-04 15:25:00,155.76,155.94,155.74,155.8,4673.0,150.4941,150.668,150.4747,150.5327,4673.0
2021-10-04 15:30:00,155.86,155.98,155.73,155.91,19263.0,150.5907,150.7066,150.4651,150.639,19263.0
2021-10-04 15:35:00,155.86,155.94,155.67,155.72,17824.0,150.5907,150.668,150.4071,150.4554,17824.0
2021-10-04 15:40:00,155.71,156.42,155.71,156.33,13286.0,150.4457,151.1317,150.4457,151.0448,13286.0
2021-10-04 15:45:00,156.33,156.42,156.13,156.13,9604.0,151.0448,151.1317,150.8515,150.8515,9604.0
2021-10-04 15:50:00,156.11,156.11,155.56,155.69,36579.0,150.8322,150.8322,150.3008,150.4264,36579.0
2021-10-04 15:55:00,155.71,156.34,155.7,156.27,88872.0,150.4457,151.0545,150.4361,150.9868,88872.0
2021-10-05 09:30:00,156.79,156.9,156.22,156.22,40283.0,151.4892,151.5955,150.9385,150.9385,40283.0
2021-10-05 09:35:00,156.55,156.58,155.6,156.1,3793.0,151.2574,151.2863,150.3395,150.8226,3793.0
2021-10-05 09:40:00,156.64,156.73,156.37,156.68,6529.0,151.3443,151.4313,151.0834,151.383,6529.0
2021-10-05 09:45:00,156.5,156.8,156.33,156.63,8052.0,151.209,151.4989,151.0448,151.3346,8052.0
2021-10-05 09:50:00,156.81,157.47,156.69,157.45,3611.0,151.5086,152.1462,151.3926,152.1269,3611.0
2021-10-05 09:55:00,157.33,157.82,157.17,157.41,11599.0,152.011,152.4844,151.8564,152.0883,11599.0
2021-10-05 10:00:00,157.26,157.98,157.23,157.59,12058.0,151.9433,152.639,151.9144,152.2622,12058.0
2021-10-05 10:05:00,157.68,157.77,157.4,157.77,3637.0,152.3491,152.4361,152.0786,152.4361,3637.0
2021-10-05 10:10:00,157.72,158.04,157.54,157.78,33041.0,152.3878,152.697,152.2139,152.4458,33041.0
2021-10-05 10:15:00,157.73,157.76,157.29,157.31,3900.0,152.3975,152.4264,151.9723,151.9917,3900.0
2021-10-05 10:20:00,157.29,157.99,157.22,157.66,6244.0,151.9723,152.6487,151.9047,152.3298,6244.0
2021-10-05 10:25:00,157.66,158.12,157.65,157.92,6940.0,152.3298,152.7743,152.3202,152.581,6940.0
2021-10-05 10:30:00,157.92,158.2,157.76,158.2,8460.0,152.581,152.8516,152.4264,152.8516,8460.0
2021-10-05 10:35:00,158.22,158.37,158.11,158.13,14956.0,152.8709,153.0158,152.7646,152.7839,14956.0
2021-10-05 10:40:00,158.25,158.32,158.14,158.25,8274.0,152.8999,152.9675,152.7936,152.8999,8274.0
2021-10-05 10:45:00,158.3,158.59,158.28,158.53,10408.0,152.9482,153.2284,152.9289,153.1704,10408.0
2021-10-05 10:50:00,158.53,158.78,158.43,158.65,11177.0,153.1704,153.412,153.0738,153.2864,11177.0
2021-10-05 10:55:00,158.64,158.86,158.63,158.81,17990.0,153.2767,153.4893,153.267,153.4409,17990.0
2021-10-05 11:00:00,158.88,159.1,158.74,159.1,14812.0,153.5086,153.7211,153.3733,153.7211,14812.0
2021-10-05 11:05:00,159.07,159.15,158.82,158.82,6627.0,153.6922,153.7694,153.4506,153.4506,6627.0
2021-10-05 11:10:00,158.84,158.96,158.77,158.88,6146.0,153.4699,153.5859,153.4023,153.5086,6146.0
2021-10-05 11:15:00,158.88,159.0,158.78,158.79,5961.0,153.5086,153.6245,153.412,153.4216,5961.0
2021-10-05 11:20:00,158.77,158.83,158.41,158.42,8708.0,153.4023,153.4603,153.0545,153.0641,8708.0
2021-10-05 11:25:00,158.28,158.47,158.19,158.44,14124.0,152.9289,153.1124,152.8419,153.0835,14124.0
2021-10-05 11:30:00,158.42,158.72,158.37,158.66,12193.0,153.0641,153.354,153.0158,153.296,12193.0
2021-10-05 11:35:00,158.74,158.84,158.27,158.33,5527.0,153.3733,153.4699,152.9192,152.9772,5527.0
2021-10-05 11:40:00,158.29,158.36,158.0,158.09,7931.0,152.9385,153.0062,152.6583,152.7453,7931.0
2021-10-05 11:45:00,158.04,158.09,157.92,157.97,6875.0,152.697,152.7453,152.581,152.6293,6875.0
2021-10-05 11:50:00,157.98,158.36,157.97,158.25,6540.0,152.639,153.0062,152.6293,152.8999,6540.0
2021-10-05 11:55:00,158.18,158.35,158.11,158.31,5256.0,152.8322,152.9965,152.7646,152.9578,5256.0
2021-10-05 12:00:00,158.29,158.29,158.08,158.26,3060.0,152.9385,152.9385,152.7356,152.9095,3060.0
2021-10-05 12:05:00,158.18,158.26,158.13,158.26,4200.0,152.8322,152.9095,152.7839,152.9095,4200.0
2021-10-05 12:10:00,158.35,158.36,158.13,158.16,4426.0,152.9965,153.0062,152.7839,152.8129,4426.0
2021-10-05 12:15:00,158.1,158.1,157.81,157.82,4579.0,152.7549,152.7549,152.4748,152.4844,4579.0
2021-10-05 12:20:00,157.83,157.86,157.61,157.63,1719.0,152.4941,152.5231,152.2815,152.3008,1719.0
2021-10-05 12:25:00,157.57,157.6,157.5,157.5,3191.0,152.2429,152.2719,152.1752,152.1752,3191.0
2021-10-05 12:30:00,157.47,157.72,157.35,157.63,16391.0,152.1462,152.3878,152.0303,152.3008,16391.0
2021-10-05 12:35:00,157.68,157.72,157.42,157.42,7109.0,152.3491,152.3878,152.0979,152.0979,7109.0
2021-10-05 12:40:00,157.32,157.63,157.27,157.55,8336.0,152.0013,152.3008,151.953,152.2235,8336.0
2021-10-05 12:45:00,157.66,157.88,157.53,157.83,37428.0,152.3298,152.5424,152.2042,152.4941,37428.0
2021-10-05 12:50:00,157.84,157.95,157.63,157.63,47667.0,152.5037,152.61,152.3008,152.3008,47667.0
2021-10-05 12:55:00,157.67,157.98,157.5,157.97,22662.0,152.3395,152.639,152.1752,152.6293,22662.0
2021-10-05 13:00:00,157.87,157.9,157.52,157.53,12138.0,152.5327,152.5617,152.1946,152.2042,12138.0
2021-10-05 13:05:00,157.49,157.79,157.44,157.63,51498.0,152.1656,152.4554,152.1173,152.3008,51498.0
2021-10-05 13:10:00,157.56,157.8,157.44,157.45,26020.0,152.2332,152.4651,152.1173,152.1269,26020.0
2021-10-05 13:15:00,157.5,157.73,157.39,157.65,7632.0,152.1752,152.3975,152.069,152.3202,7632.0
2021-10-05 13:20:00,157.68,157.84,157.55,157.66,16169.0,152.3491,152.5037,152.2235,152.3298,16169.0
2021-10-05 13:25:00,157.72,157.78,157.62,157.76,6435.0,152.3878,152.4458,152.2912,152.4264,6435.0
2021-10-05 13:30:00,157.82,157.92,157.75,157.79,11575.0,152.4844,152.581,152.4168,152.4554,11575.0
2021-10-05 13:35:00,157.81,157.85,157.72,157.75,2647.0,152.4748,152.5134,152.3878,152.4168,2647.0
2021-10-05 13:40:00,157.85,157.97,157.81,157.97,5333.0,152.5134,152.6293,152.4748,152.6293,5333.0
2021-10-05 13:45:00,157.91,157.92,157.82,157.86,1904.0,152.5714,152.581,152.4844,152.5231,1904.0
2021-10-05 13:50:00,157.92,158.01,157.82,157.82,7296.0,152.581,152.668,152.4844,152.4844,7296.0
2021-10-05 13:55:00,157.8,157.81,157.67,157.71,2730.0,152.4651,152.4748,152.3395,152.3781,2730.0
2021-10-05 14:00:00,157.69,158.01,157.69,157.91,4885.0,152.3588,152.668,152.3588,152.5714,4885.0
2021-10-05 14:05:00,157.93,158.05,157.83,157.98,7213.0,152.5907,152.7066,152.4941,152.639,7213.0
2021-10-05 14:10:00,157.97,157.97,157.8,157.8,12706.0,152.6293,152.6293,152.4651,152.4651,12706.0
2021-10-05 14:15:00,157.87,157.95,157.83,157.9,7628.0,152.5327,152.61,152.4941,152.5617,7628.0
2021-10-05 14:20:00,157.89,157.96,157.74,157.96,21780.0,152.552,152.6197,152.4071,152.6197,21780.0
2021-10-05 14:25:00,157.99,158.11,157.95,158.0,3483.0,152.6487,152.7646,152.61,152.6583,3483.0
2021-10-05 14:30:00,157.95,158.13,157.89,158.07,6452.0,152.61,152.7839,152.552,152.726,6452.0
2021-10-05 14:35:00,158.1,158.1,157.82,158.0,6838.0,152.7549,152.7549,152.4844,152.6583,6838.0
2021-10-05 14:40:00,157.97,158.11,157.87,157.99,4935.0,152.6293,152.7646,152.5327,152.6487,4935.0
2021-10-05 14:45:00,158.0,158.04,157.78,157.91,18446.0,152.6583,152.697,152.4458,152.5714,18446.0
2021-10-05 14:50:00,157.87,157.98,157.79,157.92,5090.0,152.5327,152.639,152.4554,152.581,5090.0
2021-10-05 14:55:00,157.9,157.95,157.83,157.9,6248.0,152.5617,152.61,152.4941,152.5617,6248.0
2021-10-05 15:00:00,157.85,158.03,157.85,157.94,10758.0,152.5134,152.6873,152.5134,152.6004,10758.0
2021-10-05 15:05:00,157.99,158.01,157.86,157.9,4900.0,152.6487,152.668,152.5231,152.5617,4900.0
2021-10-05 15:10:00,157.84,157.96,157.84,157.93,23106.0,152.5037,152.6197,152.5037,152.5907,23106.0
2021-10-05 15:15:00,157.94,157.97,157.84,157.92,25099.0,152.6004,152.6293,152.5037,152.581,25099.0
2021-10-05 15:20:00,157.9,157.98,157.69,157.7,27741.0,152.5617,152.639,152.3588,152.3685,27741.0
2021-10-05 15:25:00,157.69,157.85,157.57,157.81,20431.0,152.3588,152.5134,152.2429,152.4748,20431.0
2021-10-05 15:30:00,157.8,157.93,157.78,157.92,7458.0,152.4651,152.5907,152.4458,152.581,7458.0
2021-10-05 15:35:00,157.94,158.04,157.84,157.89,13582.0,152.6004,152.697,152.5037,152.552,13582.0
2021-10-05 15:40:00,157.92,158.08,157.88,157.94,9018.0,152.581,152.7356,152.5424,152.6004,9018.0
2021-10-05 15:45:00,157.89,157.93,157.78,157.78,14291.0,152.552,152.5907,152.4458,152.4458,14291.0
2021-10-05 15:50:00,157.72,157.76,157.59,157.62,30950.0,152.3878,152.4264,152.2622,152.2912,30950.0
2021-10-05 15:55:00,157.6,157.66,157.4,157.63,121849.0,152.2719,152.3298,152.0786,152.3008,121849.0
2021-10-06 09:30:00,155.77,156.46,155.77,155.81,17386.0,150.5037,151.1704,150.5037,150.5424,17386.0
2021-10-06 09:35:00,155.97,156.63,155.96,156.55,9134.0,150.697,151.3346,150.6873,151.2574,9134.0
2021-10-06 09:40:00,156.66,156.86,156.3,156.46,15306.0,151.3636,151.5569,151.0158,151.1704,15306.0
2021-10-06 09:45:00,156.43,156.68,156.28,156.52,5067.0,151.1414,151.383,150.9965,151.2284,5067.0
2021-10-06 09:50:00,156.53,156.54,155.35,155.52,18876.0,151.238,151.2477,150.0979,150.2622,18876.0
2021-10-06 09:55:00,155.57,155.57,155.08,155.13,14879.0,150.3105,150.3105,149.837,149.8854,14879.0
2021-10-06 10:00:00,155.1,155.27,154.64,154.88,6859.0,149.8564,150.0206,149.4119,149.6438,6859.0
2021-10-06 10:05:00,154.86,154.94,154.51,154.78,6080.0,149.6245,149.7018,149.2863,149.5472,6080.0
2021-10-06 10:10:00,154.72,155.44,154.52,155.44,12891.0,149.4892,150.1849,149.296,150.1849,12891.0
2021-10-06 10:15:00,155.35,155.54,155.21,155.31,7423.0,150.0979,150.2815,149.9627,150.0593,7423.0
2021-10-06 10:20:00,155.31,156.4,155.3,156.4,7036.0,150.0593,151.1124,150.0496,151.1124,7036.0
2021-10-06 10:25:00,156.38,156.68,156.38,156.6,14560.0,151.0931,151.383,151.0931,151.3057,14560.0
2021-10-06 10:30:00,156.68,157.0,156.63,156.89,11241.0,151.383,151.6921,151.3346,151.5859,11241.0
2021-10-06 10:35:00,156.95,157.21,156.87,157.2,10986.0,151.6438,151.895,151.5665,151.8854,10986.0
2021-10-06 10:40:00,157.32,157.4,157.0,157.0,5256.0,152.0013,152.0786,151.6921,151.6921,5256.0
2021-10-06 10:45:00,157.03,157.39,156.71,157.35,12566.0,151.7211,152.069,151.4119,152.0303,12566.0
2021-10-06 10:50:00,157.41,157.43,157.01,157.19,8543.0,152.0883,152.1076,151.7018,151.8757,8543.0
2021-10-06 10:55:00,157.25,157.34,156.84,156.92,7496.0,151.9337,152.0206,151.5375,151.6148,7496.0
2021-10-06 11:00:00,156.91,157.31,156.85,157.13,6206.0,151.6052,151.9917,151.5472,151.8177,6206.0
2021-10-06 11:05:00,157.12,157.16,156.84,156.95,5070.0,151.8081,151.8467,151.5375,151.6438,5070.0
2021-10-06 11:10:00,157.0,157.08,156.86,157.06,7615.0,151.6921,151.7694,151.5569,151.7501,7615.0
2021-10-06 11:15:00,157.06,157.23,156.97,157.13,5182.0,151.7501,151.9144,151.6632,151.8177,5182.0
2021-10-06 11:20:00,157.15,157.15,156.74,156.91,7319.0,151.8371,151.8371,151.4409,151.6052,7319.0
2021-10-06 11:25:00,156.84,157.08,156.78,156.82,7188.0,151.5375,151.7694,151.4796,151.5182,7188.0
2021-10-06 11:30:00,156.91,157.09,156.49,156.58,4056.0,151.6052,151.7791,151.1994,151.2863,4056.0
2021-10-06 11:35:00,156.53,156.58,156.35,156.41,3844.0,151.238,151.2863,151.0641,151.1221,3844.0
2021-10-06 11:40:00,156.47,156.49,156.17,156.48,4797.0,151.1801,151.1994,150.8902,151.1897,4797.0
2021-10-06 11:45:00,156.49,156.64,156.49,156.56,4567.0,151.1994,151.3443,151.1994,151.267,4567.0
2021-10-06 11:50:00,156.66,157.02,156.66,156.98,3359.0,151.3636,151.7115,151.3636,151.6728,3359.0
2021-10-06 11:55:00,156.93,157.2,156.93,157.07,3437.0,151.6245,151.8854,151.6245,151.7598,3437.0
2021-10-06 12:00:00,157.13,157.14,156.85,156.91,7872.0,151.8177,151.8274,151.5472,151.6052,7872.0
2021-10-06 12:05:00,156.81,156.9,156.6,156.67,6666.0,151.5086,151.5955,151.3057,151.3733,6666.0
2021-10-06 12:10:00,156.65,156.76,156.55,156.69,4006.0,151.354,151.4603,151.2574,151.3926,4006.0
2021-10-06 12:15:00,156.76,157.16,156.72,157.16,3213.0,151.4603,151.8467,151.4216,151.8467,3213.0
2021-10-06 12:20:00,157.04,157.08,156.72,156.88,6460.0,151.7308,151.7694,151.4216,151.5762,6460.0
2021-10-06 12:25:00,156.87,157.02,156.6,156.85,12217.0,151.5665,151.7115,151.3057,151.5472,12217.0
2021-10-06 12:30:00,156.77,156.92,156.61,156.74,13764.0,151.4699,151.6148,151.3153,151.4409,13764.0
2021-10-06 12:35:00,156.78,156.91,156.73,156.91,4846.0,151.4796,151.6052,151.4313,151.6052,4846.0
2021-10-06 12:40:00,156.92,157.15,156.91,157.11,3640.0,151.6148,151.8371,151.6052,151.7984,3640.0
2021-10-06 12:45:00,157.11,157.11,156.78,156.87,3147.0,151.7984,151.7984,151.4796,151.5665,3147.0
2021-10-06 12:50:00,156.93,157.11,156.85,156.93,5489.0,151.6245,151.7984,151.5472,151.6245,5489.0
2021-10-06 12:55:00,156.99,157.15,156.97,157.0,5003.0,151.6825,151.8371,151.6632,151.6921,5003.0
2021-10-06 13:00:00,157.06,157.14,156.81,156.86,6113.0,151.7501,151.8274,151.5086,151.5569,6113.0
2021-10-06 13:05:00,156.84,157.01,156.67,156.93,10965.0,151.5375,151.7018,151.3733,151.6245,10965.0
2021-10-06 13:10:00,156.92,157.17,156.8,157.17,4084.0,151.6148,151.8564,151.4989,151.8564,4084.0
2021-10-06 13:15:00,157.14,157.22,156.95,157.05,7107.0,151.8274,151.9047,151.6438,151.7404,7107.0
2021-10-06 13:20:00,157.08,157.36,156.99,157.15,5357.0,151.7694,152.04,151.6825,151.8371,5357.0
2021-10-06 13:25:00,157.18,157.48,157.17,157.44,2870.0,151.8661,152.1559,151.8564,152.1173,2870.0
2021-10-06 13:30:00,157.45,157.68,157.45,157.68,5887.0,152.1269,152.3491,152.1269,152.3491,5887.0
2021-10-06 13:35:00,157.7,157.94,157.69,157.84,4715.0,152.3685,152.6004,152.3588,152.5037,4715.0
2021-10-06 13:40:00,157.83,157.92,157.81,157.87,2393.0,152.4941,152.581,152.4748,152.5327,2393.0
2021-10-06 13:45:00,157.87,158.07,157.84,157.91,9075.0,152.5327,152.726,152.5037,152.5714,9075.0
2021-10-06 13:50:00,157.91,157.93,157.51,157.53,18904.0,152.5714,152.5907,152.1849,152.2042,18904.0
2021-10-06 13:55:00,157.56,157.85,157.56,157.85,5162.0,152.2332,152.5134,152.2332,152.5134,5162.0
2021-10-06 14:00:00,157.91,158.25,157.69,157.9,19939.0,152.5714,152.8999,152.3588,152.5617,19939.0
2021-10-06 14:05:00,157.96,158.09,157.89,158.09,4846.0,152.6197,152.7453,152.552,152.7453,4846.0
2021-10-06 14:10:00,158.07,158.33,158.04,158.33,6762.0,152.726,152.9772,152.697,152.9772,6762.0
2021-10-06 14:15:00,158.33,158.41,158.07,158.16,5705.0,152.9772,153.0545,152.726,152.8129,5705.0
2021-10-06 14:20:00,158.17,158.29,157.78,157.8,12746.0,152.8226,152.9385,152.4458,152.4651,12746.0
2021-10-06 14:25:00,157.88,158.01,157.87,158.01,5613.0,152.5424,152.668,152.5327,152.668,5613.0
2021-10-06 14:30:00,158.01,158.14,157.82,158.01,5444.0,152.668,152.7936,152.4844,152.668,5444.0
2021-10-06 14:35:00,158.04,158.12,157.86,157.9,4752.0,152.697,152.7743,152.5231,152.5617,4752.0
2021-10-06 14:40:00,157.98,158.58,157.95,158.38,17382.0,152.639,153.2187,152.61,153.0255,17382.0
2021-10-06 14:45:00,158.44,158.5,158.31,158.32,8551.0,153.0835,153.1414,152.9578,152.9675,8551.0
2021-10-06 14:50:00,158.42,158.42,158.01,158.23,7614.0,153.0641,153.0641,152.668,152.8806,7614.0
2021-10-06 14:55:00,158.2,158.32,158.12,158.16,33087.0,152.8516,152.9675,152.7743,152.8129,33087.0
2021-10-06 15:00:00,158.21,158.5,158.13,158.36,37086.0,152.8612,153.1414,152.7839,153.0062,37086.0
2021-10-06 15:05:00,158.38,158.55,158.1,158.13,21822.0,153.0255,153.1897,152.7549,152.7839,21822.0
2021-10-06 15:10:00,158.18,158.28,157.89,157.9,9585.0,152.8322,152.9289,152.552,152.5617,9585.0
2021-10-06 15:15:00,157.95,158.06,157.63,157.69,5653.0,152.61,152.7163,152.3008,152.3588,5653.0
2021-10-06 15:20:00,157.62,157.81,157.47,157.81,9277.0,152.2912,152.4748,152.1462,152.4748,9277.0
2021-10-06 15:25:00,157.81,157.94,157.71,157.88,7732.0,152.4748,152.6004,152.3781,152.5424,7732.0
2021-10-06 15:30:00,157.79,157.93,157.68,157.82,13104.0,152.4554,152.5907,152.3491,152.4844,13104.0
2021-10-06 15:35:00,157.8,157.82,157.53,157.71,11812.0,152.4651,152.4844,152.2042,152.3781,11812.0
2021-10-06 15:40:00,157.74,157.93,157.71,157.92,8861.0,152.4071,152.5907,152.3781,152.581,8861.0
2021-10-06 15:45:00,157.9,158.11,157.8,157.8,16191.0,152.5617,152.7646,152.4651,152.4651,16191.0
2021-10-06 15:50:00,157.87,158.14,157.86,158.09,19072.0,152.5327,152.7936,152.5231,152.7453,19072.0
2021-10-06 15:55:00,158.04,158.57,158.03,158.53,99502.0,152.697,153.2091,152.6873,153.1704,99502.0
2021-10-07 09:30:00,159.73,160.64,159.2,160.51,10352.0,154.3298,155.2091,153.8178,155.0835,10352.0
2021-10-07 09:35:00,160.77,161.01,160.18,160.28,8977.0,155.3347,155.5666,154.7646,154.8612,8977.0
2021-10-07 09:40:00,160.46,160.75,160.0,160.0,7988.0,155.0352,155.3154,154.5907,154.5907,7988.0
2021-10-07 09:45:00,160.0,160.21,159.57,159.67,8646.0,154.5907,154.7936,154.1753,154.2719,8646.0
2021-10-07 09:50:00,159.68,160.44,159.61,160.32,8697.0,154.2815,155.0158,154.2139,154.8999,8697.0
2021-10-07 09:55:00,160.31,160.43,159.97,160.24,7803.0,154.8902,155.0062,154.5617,154.8226,7803.0
2021-10-07 10:00:00,160.32,160.66,160.3,160.61,4644.0,154.8999,155.2284,154.8806,155.1801,4644.0
2021-10-07 10:05:00,160.66,160.82,160.41,160.77,3935.0,155.2284,155.383,154.9869,155.3347,3935.0
2021-10-07 10:10:00,160.8,160.91,160.49,160.9,5514.0,155.3637,155.4699,155.0641,155.4603,5514.0
2021-10-07 10:15:00,160.91,161.04,160.61,161.04,26398.0,155.4699,155.5956,155.1801,155.5956,26398.0
2021-10-07 10:20:00,160.96,161.1,160.83,160.95,7265.0,155.5183,155.6535,155.3927,155.5086,7265.0
2021-10-07 10:25:00,160.92,160.98,160.65,160.68,5342.0,155.4796,155.5376,155.2187,155.2477,5342.0
2021-10-07 10:30:00,160.8,161.08,160.67,161.08,6314.0,155.3637,155.6342,155.2381,155.6342,6314.0
2021-10-07 10:35:00,161.08,161.16,160.46,160.63,21379.0,155.6342,155.7115,155.0352,155.1994,21379.0
2021-10-07 10:40:00,160.6,160.87,160.58,160.86,4596.0,155.1704,155.4313,155.1511,155.4216,4596.0
2021-10-07 10:45:00,160.94,161.16,160.81,161.16,6216.0,155.4989,155.7115,155.3733,155.7115,6216.0
2021-10-07 10:50:00,161.17,161.24,161.07,161.23,5948.0,155.7212,155.7888,155.6245,155.7791,5948.0
2021-10-07 10:55:00,161.24,161.45,161.24,161.37,5947.0,155.7888,155.9917,155.7888,155.9144,5947.0
2021-10-07 11:00:00,161.34,161.36,161.06,161.26,10394.0,155.8854,155.9047,155.6149,155.8081,10394.0
2021-10-07 11:05:00,161.3,161.63,161.3,161.45,7395.0,155.8468,156.1656,155.8468,155.9917,7395.0
2021-10-07 11:10:00,161.45,161.45,161.0,161.01,4173.0,155.9917,155.9917,155.5569,155.5666,4173.0
2021-10-07 11:15:00,161.03,161.13,160.87,160.95,6837.0,155.5859,155.6825,155.4313,155.5086,6837.0
2021-10-07 11:20:00,161.03,161.25,161.03,161.03,3989.0,155.5859,155.7985,155.5859,155.5859,3989.0
2021-10-07 11:25:00,160.96,161.1,160.93,160.96,3749.0,155.5183,155.6535,155.4893,155.5183,3749.0
2021-10-07 11:30:00,160.96,161.2,160.84,160.97,5527.0,155.5183,155.7501,155.4023,155.5279,5527.0
2021-10-07 11:35:00,160.96,161.14,160.96,161.0,2935.0,155.5183,155.6922,155.5183,155.5569,2935.0
2021-10-07 11:40:00,161.11,161.22,161.04,161.22,3226.0,155.6632,155.7695,155.5956,155.7695,3226.0
2021-10-07 11:45:00,161.25,161.27,161.11,161.16,4903.0,155.7985,155.8178,155.6632,155.7115,4903.0
2021-10-07 11:50:00,161.25,161.28,160.98,161.22,5886.0,155.7985,155.8274,155.5376,155.7695,5886.0
2021-10-07 11:55:00,161.21,161.36,161.2,161.31,2468.0,155.7598,155.9047,155.7501,155.8564,2468.0
2021-10-07 12:00:00,161.35,161.65,161.26,161.57,167286.0,155.8951,156.1849,155.8081,156.1076,167286.0
2021-10-07 12:05:00,161.58,161.63,160.87,161.0,45928.0,156.1173,156.1656,155.4313,155.5569,45928.0
2021-10-07 12:10:00,161.1,161.43,161.1,161.43,3320.0,155.6535,155.9724,155.6535,155.9724,3320.0
2021-10-07 12:15:00,161.4,161.49,161.22,161.49,5934.0,155.9434,156.0303,155.7695,156.0303,5934.0
2021-10-07 12:20:00,161.49,161.64,161.45,161.58,3062.0,156.0303,156.1753,155.9917,156.1173,3062.0
2021-10-07 12:25:00,161.54,161.73,161.53,161.73,4886.0,156.0786,156.2622,156.069,156.2622,4886.0
2021-10-07 12:30:00,161.73,161.79,161.61,161.61,3749.0,156.2622,156.3202,156.1463,156.1463,3749.0
2021-10-07 12:35:00,161.55,161.56,161.34,161.39,3664.0,156.0883,156.098,155.8854,155.9337,3664.0
2021-10-07 12:40:00,161.35,161.44,161.28,161.42,7059.0,155.8951,155.982,155.8274,155.9627,7059.0
2021-10-07 12:45:00,161.43,161.43,161.22,161.3,3161.0,155.9724,155.9724,155.7695,155.8468,3161.0
2021-10-07 12:50:00,161.23,161.33,161.2,161.33,3960.0,155.7791,155.8757,155.7501,155.8757,3960.0
2021-10-07 12:55:00,161.31,161.46,161.3,161.36,2565.0,155.8564,156.0014,155.8468,155.9047,2565.0
2021-10-07 13:00:00,161.32,161.33,161.15,161.21,4700.0,155.8661,155.8757,155.7018,155.7598,4700.0
2021-10-07 13:05:00,161.19,161.25,161.07,161.08,3036.0,155.7405,155.7985,155.6245,155.6342,3036.0
2021-10-07 13:10:00,161.1,161.17,161.09,161.13,3516.0,155.6535,155.7212,155.6439,155.6825,3516.0
2021-10-07 13:15:00,161.1,161.28,161.09,161.28,6032.0,155.6535,155.8274,155.6439,155.8274,6032.0
2021-10-07 13:20:00,161.23,161.28,160.98,161.0,59952.0,155.7791,155.8274,155.5376,155.5569,59952.0
2021-10-07 13:25:00,160.99,161.37,160.99,161.35,7114.0,155.5472,155.9144,155.5472,155.8951,7114.0
2021-10-07 13:30:00,161.4,161.45,161.35,161.35,7023.0,155.9434,155.9917,155.8951,155.8951,7023.0
2021-10-07 13:35:00,161.39,161.39,161.02,161.02,8068.0,155.9337,155.9337,155.5762,155.5762,8068.0
2021-10-07 13:40:00,161.03,161.24,160.99,161.18,4673.0,155.5859,155.7888,155.5472,155.7308,4673.0
2021-10-07 13:45:00,161.08,161.1,161.01,161.01,4050.0,155.6342,155.6535,155.5666,155.5666,4050.0
2021-10-07 13:50:00,160.98,161.03,160.96,161.0,3607.0,155.5376,155.5859,155.5183,155.5569,3607.0
2021-10-07 13:55:00,161.01,161.06,160.95,161.01,8632.0,155.5666,155.6149,155.5086,155.5666,8632.0
2021-10-07 14:00:00,161.01,161.01,160.68,160.75,39172.0,155.5666,155.5666,155.2477,155.3154,39172.0
2021-10-07 14:05:00,160.74,161.0,160.73,160.96,22775.0,155.3057,155.5569,155.296,155.5183,22775.0
2021-10-07 14:10:00,160.95,161.05,160.9,160.98,10479.0,155.5086,155.6052,155.4603,155.5376,10479.0
2021-10-07 14:15:00,160.94,161.12,160.94,161.01,8541.0,155.4989,155.6728,155.4989,155.5666,8541.0
2021-10-07 14:20:00,160.96,161.03,160.92,161.0,23618.0,155.5183,155.5859,155.4796,155.5569,23618.0
2021-10-07 14:25:00,160.98,161.06,160.89,160.99,41052.0,155.5376,155.6149,155.4506,155.5472,41052.0
2021-10-07 14:30:00,161.0,161.03,160.84,160.95,18095.0,155.5569,155.5859,155.4023,155.5086,18095.0
2021-10-07 14:35:00,160.94,160.94,160.51,160.54,8431.0,155.4989,155.4989,155.0835,155.1125,8431.0
2021-10-07 14:40:00,160.56,160.56,160.25,160.3,9737.0,155.1318,155.1318,154.8323,154.8806,9737.0
2021-10-07 14:45:00,160.3,160.44,160.15,160.4,12703.0,154.8806,155.0158,154.7356,154.9772,12703.0
2021-10-07 14:50:00,160.38,160.41,160.29,160.36,11887.0,154.9579,154.9869,154.8709,154.9385,11887.0
2021-10-07 14:55:00,160.35,160.47,160.01,160.01,18806.0,154.9289,155.0448,154.6004,154.6004,18806.0
2021-10-07 15:00:00,159.96,160.06,159.86,159.9,8705.0,154.5521,154.6487,154.4554,154.4941,8705.0
2021-10-07 15:05:00,159.94,160.01,159.9,159.95,6561.0,154.5327,154.6004,154.4941,154.5424,6561.0
2021-10-07 15:10:00,159.91,160.0,159.83,159.97,7441.0,154.5038,154.5907,154.4265,154.5617,7441.0
2021-10-07 15:15:00,159.95,160.21,159.83,160.17,13000.0,154.5424,154.7936,154.4265,154.755,13000.0
2021-10-07 15:20:00,160.12,160.44,160.12,160.44,12985.0,154.7067,155.0158,154.7067,155.0158,12985.0
2021-10-07 15:25:00,160.38,160.41,160.09,160.13,10016.0,154.9579,154.9869,154.6777,154.7163,10016.0
2021-10-07 15:30:00,160.09,160.24,160.0,160.16,20649.0,154.6777,154.8226,154.5907,154.7453,20649.0
2021-10-07 15:35:00,160.12,160.2,160.0,160.13,19202.0,154.7067,154.784,154.5907,154.7163,19202.0
2021-10-07 15:40:00,160.1,160.2,159.71,159.72,20203.0,154.6873,154.784,154.3105,154.3202,20203.0
2021-10-07 15:45:00,159.69,159.83,159.69,159.81,25510.0,154.2912,154.4265,154.2912,154.4071,25510.0
2021-10-07 15:50:00,159.79,159.79,159.4,159.66,44912.0,154.3878,154.3878,154.011,154.2622,44912.0
2021-10-07 15:55:00,159.65,159.92,159.39,159.87,113973.0,154.2525,154.5134,154.0013,154.4651,113973.0
2021-10-08 09:30:00,160.24,160.68,159.85,160.02,18311.0,154.8226,155.2477,154.4458,154.61,18311.0
2021-10-08 09:35:00,160.19,160.79,160.19,160.79,3738.0,154.7743,155.354,154.7743,155.354,3738.0
2021-10-08 09:40:00,161.05,162.13,160.97,162.13,13313.0,155.6052,156.6487,155.5279,156.6487,13313.0
2021-10-08 09:45:00,161.93,162.06,161.62,161.7,6376.0,156.4555,156.5811,156.1559,156.2332,6376.0
2021-10-08 09:50:00,161.71,161.83,161.22,161.46,15605.0,156.2429,156.3588,155.7695,156.0014,15605.0
2021-10-08 09:55:00,161.47,161.7,161.46,161.54,13413.0,156.011,156.2332,156.0014,156.0786,13413.0
2021-10-08 10:00:00,161.55,162.04,161.5,161.89,36172.0,156.0883,156.5617,156.04,156.4168,36172.0
2021-10-08 10:05:00,161.82,161.83,161.43,161.57,9600.0,156.3492,156.3588,155.9724,156.1076,9600.0
2021-10-08 10:10:00,161.55,161.63,161.24,161.33,4014.0,156.0883,156.1656,155.7888,155.8757,4014.0
2021-10-08 10:15:00,161.33,161.4,161.04,161.33,14620.0,155.8757,155.9434,155.5956,155.8757,14620.0
2021-10-08 10:20:00,161.33,161.43,161.19,161.33,5817.0,155.8757,155.9724,155.7405,155.8757,5817.0
2021-10-08 10:25:00,161.32,161.54,161.29,161.49,5988.0,155.8661,156.0786,155.8371,156.0303,5988.0
2021-10-08 10:30:00,161.51,162.11,161.51,161.66,29143.0,156.0497,156.6294,156.0497,156.1946,29143.0
2021-10-08 10:35:00,161.6,162.23,161.6,162.13,7115.0,156.1366,156.7453,156.1366,156.6487,7115.0
2021-10-08 10:40:00,162.16,162.16,161.82,162.12,8196.0,156.6777,156.6777,156.3492,156.639,8196.0
2021-10-08 10:45:00,162.07,162.18,161.87,162.18,11400.0,156.5907,156.697,156.3975,156.697,11400.0
2021-10-08 10:50:00,162.19,162.43,162.04,162.3,12575.0,156.7067,156.9386,156.5617,156.813,12575.0
2021-10-08 10:55:00,162.31,162.41,162.19,162.31,6190.0,156.8226,156.9192,156.7067,156.8226,6190.0
2021-10-08 11:00:00,162.26,162.3,161.72,161.78,20622.0,156.7743,156.813,156.2526,156.3105,20622.0
2021-10-08 11:05:00,161.72,161.83,161.66,161.81,14045.0,156.2526,156.3588,156.1946,156.3395,14045.0
2021-10-08 11:10:00,161.8,161.89,161.69,161.72,42806.0,156.3299,156.4168,156.2236,156.2526,42806.0
2021-10-08 11:15:00,161.72,161.85,161.53,161.85,13539.0,156.2526,156.3782,156.069,156.3782,13539.0
2021-10-08 11:20:00,161.81,161.83,161.65,161.74,8067.0,156.3395,156.3588,156.1849,156.2719,8067.0
2021-10-08 11:25:00,161.63,161.65,161.44,161.59,16998.0,156.1656,156.1849,155.982,156.127,16998.0
2021-10-08 11:30:00,161.61,161.84,161.54,161.84,11859.0,156.1463,156.3685,156.0786,156.3685,11859.0
2021-10-08 11:35:00,161.81,161.91,161.77,161.79,4089.0,156.3395,156.4361,156.3009,156.3202,4089.0
2021-10-08 11:40:00,161.78,161.79,161.52,161.58,7438.0,156.3105,156.3202,156.0593,156.1173,7438.0
2021-10-08 11:45:00,161.59,161.6,161.32,161.41,8638.0,156.127,156.1366,155.8661,155.953,8638.0
2021-10-08 11:50:00,161.46,161.59,161.36,161.47,5348.0,156.0014,156.127,155.9047,156.011,5348.0
2021-10-08 11:55:00,161.5,161.5,161.29,161.31,4015.0,156.04,156.04,155.8371,155.8564,4015.0
2021-10-08 12:00:00,161.28,161.31,161.12,161.27,9496.0,155.8274,155.8564,155.6728,155.8178,9496.0
2021-10-08 12:05:00,161.28,161.28,161.06,161.21,8308.0,155.8274,155.8274,155.6149,155.7598,8308.0
2021-10-08 12:10:00,161.15,161.25,161.03,161.25,18185.0,155.7018,155.7985,155.5859,155.7985,18185.0
2021-10-08 12:15:00,161.18,161.19,160.73,160.79,9101.0,155.7308,155.7405,155.296,155.354,9101.0
2021-10-08 12:20:00,160.76,160.79,160.62,160.67,9264.0,155.325,155.354,155.1898,155.2381,9264.0
2021-10-08 12:25:00,160.62,160.67,160.4,160.4,5688.0,155.1898,155.2381,154.9772,154.9772,5688.0
2021-10-08 12:30:00,160.45,160.57,160.4,160.51,7600.0,155.0255,155.1414,154.9772,155.0835,7600.0
2021-10-08 12:35:00,160.52,160.72,160.51,160.72,7768.0,155.0931,155.2864,155.0835,155.2864,7768.0
2021-10-08 12:40:00,160.75,160.9,160.75,160.83,8058.0,155.3154,155.4603,155.3154,155.3927,8058.0
2021-10-08 12:45:00,160.79,160.99,160.75,160.99,17615.0,155.354,155.5472,155.3154,155.5472,17615.0
2021-10-08 12:50:00,160.99,161.04,160.88,161.03,7118.0,155.5472,155.5956,155.441,155.5859,7118.0
2021-10-08 12:55:00,161.03,161.03,160.84,160.95,6130.0,155.5859,155.5859,155.4023,155.5086,6130.0
2021-10-08 13:00:00,160.93,161.04,160.91,160.99,7171.0,155.4893,155.5956,155.4699,155.5472,7171.0
2021-10-08 13:05:00,160.99,161.02,160.73,160.9,25397.0,155.5472,155.5762,155.296,155.4603,25397.0
2021-10-08 13:10:00,160.91,160.98,160.84,160.98,7106.0,155.4699,155.5376,155.4023,155.5376,7106.0
2021-10-08 13:15:00,160.93,160.95,160.62,160.64,12222.0,155.4893,155.5086,155.1898,155.2091,12222.0
2021-10-08 13:20:00,160.66,160.79,160.54,160.76,24848.0,155.2284,155.354,155.1125,155.325,24848.0
2021-10-08 13:25:00,160.76,160.89,160.71,160.8,3958.0,155.325,155.4506,155.2767,155.3637,3958.0
2021-10-08 13:30:00,160.76,160.82,160.71,160.71,5842.0,155.325,155.383,155.2767,155.2767,5842.0
2021-10-08 13:35:00,160.78,160.78,160.48,160.54,11230.0,155.3443,155.3443,155.0545,155.1125,11230.0
2021-10-08 13:40:00,160.52,160.65,160.49,160.55,6822.0,155.0931,155.2187,155.0641,155.1221,6822.0
2021-10-08 13:45:00,160.6,160.7,160.54,160.65,8152.0,155.1704,155.267,155.1125,155.2187,8152.0
2021-10-08 13:50:00,160.68,160.68,160.57,160.61,7581.0,155.2477,155.2477,155.1414,155.1801,7581.0
2021-10-08 13:55:00,160.61,160.72,160.6,160.7,4574.0,155.1801,155.2864,155.1704,155.267,4574.0
2021-10-08 14:00:00,160.7,160.78,160.66,160.69,4188.0,155.267,155.3443,155.2284,155.2574,4188.0
2021-10-08 14:05:00,160.7,160.74,160.58,160.6,9857.0,155.267,155.3057,155.1511,155.1704,9857.0
2021-10-08 14:10:00,160.61,160.62,160.44,160.45,7516.0,155.1801,155.1898,155.0158,155.0255,7516.0
2021-10-08 14:15:00,160.4,160.61,160.34,160.59,7378.0,154.9772,155.1801,154.9192,155.1608,7378.0
2021-10-08 14:20:00,160.61,160.74,160.58,160.74,4358.0,155.1801,155.3057,155.1511,155.3057,4358.0
2021-10-08 14:25:00,160.74,160.86,160.73,160.84,3149.0,155.3057,155.4216,155.296,155.4023,3149.0
2021-10-08 14:30:00,160.82,160.86,160.72,160.75,7421.0,155.383,155.4216,155.2864,155.3154,7421.0
2021-10-08 14:35:00,160.7,160.75,160.62,160.64,6376.0,155.267,155.3154,155.1898,155.2091,6376.0
2021-10-08 14:40:00,160.59,160.67,160.54,160.56,6731.0,155.1608,155.2381,155.1125,155.1318,6731.0
2021-10-08 14:45:00,160.54,160.54,160.4,160.43,3739.0,155.1125,155.1125,154.9772,155.0062,3739.0
2021-10-08 14:50:00,160.39,160.39,160.26,160.29,2400.0,154.9675,154.9675,154.8419,154.8709,2400.0
2021-10-08 14:55:00,160.23,160.41,160.16,160.33,5823.0,154.8129,154.9869,154.7453,154.9096,5823.0
2021-10-08 15:00:00,160.33,160.4,160.31,160.38,4673.0,154.9096,154.9772,154.8902,154.9579,4673.0
2021-10-08 15:05:00,160.38,160.47,160.34,160.38,4456.0,154.9579,155.0448,154.9192,154.9579,4456.0
2021-10-08 15:10:00,160.34,160.38,160.16,160.19,4535.0,154.9192,154.9579,154.7453,154.7743,4535.0
2021-10-08 15:15:00,160.19,160.19,160.03,160.06,9720.0,154.7743,154.7743,154.6197,154.6487,9720.0
2021-10-08 15:20:00,160.06,160.06,159.79,159.79,10794.0,154.6487,154.6487,154.3878,154.3878,10794.0
2021-10-08 15:25:00,159.79,159.86,159.76,159.76,5105.0,154.3878,154.4554,154.3588,154.3588,5105.0
2021-10-08 15:30:00,159.79,159.95,159.7,159.93,10744.0,154.3878,154.5424,154.3009,154.5231,10744.0
2021-10-08 15:35:00,159.94,159.96,159.63,159.7,10233.0,154.5327,154.5521,154.2332,154.3009,10233.0
2021-10-08 15:40:00,159.65,159.69,159.51,159.51,11411.0,154.2525,154.2912,154.1173,154.1173,11411.0
2021-10-08 15:45:00,159.51,159.52,159.17,159.23,28545.0,154.1173,154.1269,153.7888,153.8467,28545.0
2021-10-08 15:50:00,159.19,159.35,159.1,159.21,38211.0,153.8081,153.9627,153.7211,153.8274,38211.0
2021-10-08 15:55:00,159.23,159.43,159.17,159.35,86659.0,153.8467,154.04,153.7888,153.9627,86659.0
2021-10-11 09:30:00,159.41,159.49,158.68,158.94,43875.0,154.0207,154.098,153.3153,153.5665,43875.0
2021-10-11 09:35:00,158.69,158.69,158.21,158.21,2320.0,153.325,153.325,152.8612,152.8612,2320.0
2021-10-11 09:40:00,158.13,158.46,157.79,158.38,10669.0,152.7839,153.1028,152.4554,153.0255,10669.0
2021-10-11 09:45:00,158.34,158.48,158.15,158.18,3729.0,152.9868,153.1221,152.8033,152.8322,3729.0
2021-10-11 09:50:00,158.16,158.79,158.03,158.51,7163.0,152.8129,153.4216,152.6873,153.1511,7163.0
2021-10-11 09:55:00,158.54,158.65,158.1,158.25,12688.0,153.1801,153.2864,152.7549,152.8999,12688.0
2021-10-11 10:00:00,158.27,158.78,158.27,158.55,5764.0,152.9192,153.412,152.9192,153.1897,5764.0
2021-10-11 10:05:00,158.63,158.72,158.15,158.35,6446.0,153.267,153.354,152.8033,152.9965,6446.0
2021-10-11 10:10:00,158.15,158.45,158.15,158.23,5757.0,152.8033,153.0931,152.8033,152.8806,5757.0
2021-10-11 10:15:00,158.25,158.32,158.1,158.22,8181.0,152.8999,152.9675,152.7549,152.8709,8181.0
2021-10-11 10:20:00,158.25,158.64,158.25,158.64,7992.0,152.8999,153.2767,152.8999,153.2767,7992.0
2021-10-11 10:25:00,158.68,158.73,158.55,158.71,11708.0,153.3153,153.3636,153.1897,153.3443,11708.0
2021-10-11 10:30:00,158.71,158.73,158.43,158.58,17452.0,153.3443,153.3636,153.0738,153.2187,17452.0
2021-10-11 10:35:00,158.6,158.86,158.57,158.84,8925.0,153.238,153.4893,153.2091,153.4699,8925.0
2021-10-11 10:40:00,158.8,158.9,158.71,158.86,11463.0,153.4313,153.5279,153.3443,153.4893,11463.0
2021-10-11 10:45:00,158.86,158.86,158.6,158.75,15244.0,153.4893,153.4893,153.238,153.383,15244.0
2021-10-11 10:50:00,158.75,158.81,158.3,158.3,6505.0,153.383,153.4409,152.9482,152.9482,6505.0
2021-10-11 10:55:00,158.24,158.3,157.9,157.9,9124.0,152.8902,152.9482,152.5617,152.5617,9124.0
2021-10-11 11:00:00,158.01,158.19,157.8,158.06,16013.0,152.668,152.8419,152.4651,152.7163,16013.0
2021-10-11 11:05:00,158.03,158.11,157.86,157.98,12939.0,152.6873,152.7646,152.5231,152.639,12939.0
2021-10-11 11:10:00,157.95,158.04,157.87,158.04,3414.0,152.61,152.697,152.5327,152.697,3414.0
2021-10-11 11:15:00,157.92,157.92,157.25,157.29,4948.0,152.581,152.581,151.9337,151.9723,4948.0
2021-10-11 11:20:00,157.35,157.67,157.3,157.66,6463.0,152.0303,152.3395,151.982,152.3298,6463.0
2021-10-11 11:25:00,157.6,157.72,157.43,157.47,7400.0,152.2719,152.3878,152.1076,152.1462,7400.0
2021-10-11 11:30:00,157.47,157.49,157.41,157.46,4839.0,152.1462,152.1656,152.0883,152.1366,4839.0
2021-10-11 11:35:00,157.48,157.79,157.4,157.71,6850.0,152.1559,152.4554,152.0786,152.3781,6850.0
2021-10-11 11:40:00,157.75,157.91,157.75,157.91,6551.0,152.4168,152.5714,152.4168,152.5714,6551.0
2021-10-11 11:45:00,157.94,158.02,157.47,157.47,12657.0,152.6004,152.6777,152.1462,152.1462,12657.0
2021-10-11 11:50:00,157.45,157.45,157.2,157.22,5206.0,152.1269,152.1269,151.8854,151.9047,5206.0
2021-10-11 11:55:00,157.16,157.46,157.16,157.42,8790.0,151.8467,152.1366,151.8467,152.0979,8790.0
2021-10-11 12:00:00,157.35,157.36,156.96,156.96,5076.0,152.0303,152.04,151.6535,151.6535,5076.0
2021-10-11 12:05:00,157.01,157.01,156.75,156.76,10631.0,151.7018,151.7018,151.4506,151.4603,10631.0
2021-10-11 12:10:00,156.72,156.72,155.96,156.03,21597.0,151.4216,151.4216,150.6873,150.7549,21597.0
2021-10-11 12:15:00,156.03,156.13,155.87,155.91,10701.0,150.7549,150.8515,150.6003,150.639,10701.0
2021-10-11 12:20:00,155.91,156.02,155.88,156.01,11919.0,150.639,150.7453,150.61,150.7356,11919.0
2021-10-11 12:25:00,156.03,156.5,155.97,156.5,25969.0,150.7549,151.209,150.697,151.209,25969.0
2021-10-11 12:30:00,156.46,156.5,156.17,156.27,15213.0,151.1704,151.209,150.8902,150.9868,15213.0
2021-10-11 12:35:00,156.27,156.32,156.2,156.22,5318.0,150.9868,151.0351,150.9192,150.9385,5318.0
2021-10-11 12:40:00,156.22,156.22,155.97,155.99,8773.0,150.9385,150.9385,150.697,150.7163,8773.0
2021-10-11 12:45:00,155.96,156.21,155.96,156.07,6290.0,150.6873,150.9288,150.6873,150.7936,6290.0
2021-10-11 12:50:00,156.02,156.02,155.89,155.96,8632.0,150.7453,150.7453,150.6197,150.6873,8632.0
2021-10-11 12:55:00,155.91,156.01,155.88,155.93,4358.0,150.639,150.7356,150.61,150.6583,4358.0
2021-10-11 13:00:00,155.88,156.0,155.6,155.87,10879.0,150.61,150.7259,150.3395,150.6003,10879.0
2021-10-11 13:05:00,155.81,155.82,155.41,155.45,26434.0,150.5424,150.552,150.1559,150.1945,26434.0
2021-10-11 13:10:00,155.46,155.79,155.42,155.72,5957.0,150.2042,150.523,150.1656,150.4554,5957.0
2021-10-11 13:15:00,155.67,155.67,155.53,155.55,4146.0,150.4071,150.4071,150.2718,150.2912,4146.0
2021-10-11 13:20:00,155.51,155.51,154.77,154.77,8908.0,150.2525,150.2525,149.5375,149.5375,8908.0
2021-10-11 13:25:00,154.76,154.76,154.3,154.3,21016.0,149.5279,149.5279,149.0834,149.0834,21016.0
2021-10-11 13:30:00,154.28,154.34,154.06,154.25,16888.0,149.0641,149.1221,148.8515,149.0351,16888.0
2021-10-11 13:35:00,154.33,154.42,154.02,154.03,20666.0,149.1124,149.1994,148.8129,148.8225,20666.0
2021-10-11 13:40:00,154.01,154.24,153.86,153.86,33770.0,148.8032,149.0254,148.6583,148.6583,33770.0
2021-10-11 13:45:00,153.82,153.82,153.5,153.73,10030.0,148.6196,148.6196,148.3105,148.5327,10030.0
2021-10-11 13:50:00,153.67,153.92,153.67,153.91,7788.0,148.4747,148.7163,148.4747,148.7066,7788.0
2021-10-11 13:55:00,153.86,153.94,153.72,153.75,8372.0,148.6583,148.7356,148.523,148.552,8372.0
2021-10-11 14:00:00,153.71,153.75,153.62,153.66,8134.0,148.5134,148.552,148.4264,148.4651,8134.0
2021-10-11 14:05:00,153.62,154.03,153.6,153.94,13567.0,148.4264,148.8225,148.4071,148.7356,13567.0
2021-10-11 14:10:00,153.95,153.97,153.85,153.96,9711.0,148.7453,148.7646,148.6486,148.7549,9711.0
2021-10-11 14:15:00,154.01,154.08,153.89,153.94,10596.0,148.8032,148.8709,148.6873,148.7356,10596.0
2021-10-11 14:20:00,153.94,153.94,153.42,153.45,8022.0,148.7356,148.7356,148.2332,148.2622,8022.0
2021-10-11 14:25:00,153.45,153.55,153.25,153.45,27965.0,148.2622,148.3588,148.0689,148.2622,27965.0
2021-10-11 14:30:00,153.44,153.68,153.36,153.53,10641.0,148.2525,148.4844,148.1752,148.3395,10641.0
2021-10-11 14:35:00,153.52,153.53,153.22,153.3,24070.0,148.3298,148.3395,148.0399,148.1172,24070.0
2021-10-11 14:40:00,153.34,153.53,153.31,153.45,8430.0,148.1559,148.3395,148.1269,148.2622,8430.0
2021-10-11 14:45:00,153.37,153.51,153.33,153.44,9251.0,148.1849,148.3201,148.1462,148.2525,9251.0
2021-10-11 14:50:00,153.44,153.45,153.12,153.17,12377.0,148.2525,148.2622,147.9433,147.9916,12377.0
2021-10-11 14:55:00,153.15,153.37,153.15,153.34,8764.0,147.9723,148.1849,147.9723,148.1559,8764.0
2021-10-11 15:00:00,153.28,153.28,153.09,153.21,11914.0,148.0979,148.0979,147.9143,148.0303,11914.0
2021-10-11 15:05:00,153.17,153.22,152.79,152.84,13354.0,147.9916,148.0399,147.6245,147.6728,13354.0
2021-10-11 15:10:00,152.84,152.94,152.75,152.92,11003.0,147.6728,147.7694,147.5858,147.7501,11003.0
2021-10-11 15:15:00,152.91,152.92,152.69,152.75,12525.0,147.7404,147.7501,147.5278,147.5858,12525.0
2021-10-11 15:20:00,152.78,152.89,152.74,152.84,26203.0,147.6148,147.7211,147.5762,147.6728,26203.0
2021-10-11 15:25:00,152.87,153.03,152.86,152.88,12697.0,147.7018,147.8564,147.6921,147.7114,12697.0
2021-10-11 15:30:00,152.86,152.86,152.43,152.43,36363.0,147.6921,147.6921,147.2766,147.2766,36363.0
2021-10-11 15:35:00,152.49,152.49,151.95,151.95,41676.0,147.3346,147.3346,146.8129,146.8129,41676.0
2021-10-11 15:40:00,151.95,152.05,151.8,151.94,44805.0,146.8129,146.9095,146.6679,146.8032,44805.0
2021-10-11 15:45:00,151.91,151.94,151.64,151.89,48891.0,146.7742,146.8032,146.5133,146.7549,48891.0
2021-10-11 15:50:00,151.92,151.94,151.48,151.64,84030.0,146.7839,146.8032,146.3588,146.5133,84030.0
2021-10-11 15:55:00,151.65,151.73,151.36,151.45,156709.0,146.523,146.6003,146.2428,146.3298,156709.0
2021-10-12 09:30:00,151.52,151.75,150.94,151.22,21225.0,146.3974,146.6196,145.837,146.1075,21225.0
2021-10-12 09:35:00,151.29,151.93,151.2,151.37,10769.0,146.1752,146.7935,146.0882,146.2525,10769.0
2021-10-12 09:40:00,151.38,151.38,150.42,150.58,13474.0,146.2621,146.2621,145.3346,145.4892,13474.0
2021-10-12 09:45:00,150.59,150.59,149.46,149.6,24603.0,145.4988,145.4988,144.407,144.5423,24603.0
2021-10-12 09:50:00,149.59,150.42,149.33,150.19,11747.0,144.5327,145.3346,144.2814,145.1124,11747.0
2021-10-12 09:55:00,150.15,150.6,150.08,150.08,7024.0,145.0737,145.5085,145.0061,145.0061,7024.0
2021-10-12 10:00:00,150.12,150.6,150.12,150.2,18364.0,145.0447,145.5085,145.0447,145.122,18364.0
2021-10-12 10:05:00,150.28,150.48,149.95,150.07,23124.0,145.1993,145.3926,144.8805,144.9964,23124.0
2021-10-12 10:10:00,149.9,150.28,149.84,150.21,14492.0,144.8322,145.1993,144.7742,145.1317,14492.0
2021-10-12 10:15:00,150.28,150.59,149.73,149.75,12632.0,145.1993,145.4988,144.6679,144.6872,12632.0
2021-10-12 10:20:00,149.74,149.75,149.38,149.64,14733.0,144.6776,144.6872,144.3298,144.581,14733.0
2021-10-12 10:25:00,149.68,150.31,149.63,150.31,16340.0,144.6196,145.2283,144.5713,145.2283,16340.0
2021-10-12 10:30:00,150.32,150.74,150.1,150.66,12780.0,145.238,145.6438,145.0254,145.5665,12780.0
2021-10-12 10:35:00,150.67,151.26,150.66,151.25,37521.0,145.5761,146.1462,145.5665,146.1365,37521.0
2021-10-12 10:40:00,151.22,151.87,151.22,151.68,17996.0,146.1075,146.7356,146.1075,146.552,17996.0
2021-10-12 10:45:00,151.59,152.14,151.53,152.02,8972.0,146.465,146.9964,146.4071,146.8805,8972.0
2021-10-12 10:50:00,151.98,152.21,151.82,151.82,20517.0,146.8419,147.0641,146.6873,146.6873,20517.0
2021-10-12 10:55:00,151.82,151.92,151.63,151.67,10218.0,146.6873,146.7839,146.5037,146.5423,10218.0
2021-10-12 11:00:00,151.7,152.3,151.7,152.03,8409.0,146.5713,147.151,146.5713,146.8902,8409.0
2021-10-12 11:05:00,152.08,152.37,152.06,152.09,19733.0,146.9385,147.2187,146.9191,146.9481,19733.0
2021-10-12 11:10:00,152.12,152.65,152.08,152.45,19832.0,146.9771,147.4892,146.9385,147.296,19832.0
2021-10-12 11:15:00,152.45,152.52,151.62,151.62,12855.0,147.296,147.3636,146.494,146.494,12855.0
2021-10-12 11:20:00,151.69,151.95,151.63,151.91,6307.0,146.5617,146.8129,146.5037,146.7742,6307.0
2021-10-12 11:25:00,151.87,151.87,151.56,151.78,20511.0,146.7356,146.7356,146.4361,146.6486,20511.0
2021-10-12 11:30:00,151.84,152.07,151.79,151.79,9643.0,146.7066,146.9288,146.6583,146.6583,9643.0
2021-10-12 11:35:00,151.69,151.92,151.57,151.75,4675.0,146.5617,146.7839,146.4457,146.6196,4675.0
2021-10-12 11:40:00,151.7,151.88,151.54,151.63,7502.0,146.5713,146.7452,146.4167,146.5037,7502.0
2021-10-12 11:45:00,151.66,151.75,151.59,151.73,5895.0,146.5327,146.6196,146.465,146.6003,5895.0
2021-10-12 11:50:00,151.79,151.8,151.58,151.71,6030.0,146.6583,146.6679,146.4554,146.581,6030.0
2021-10-12 11:55:00,151.72,151.95,151.7,151.95,11590.0,146.5906,146.8129,146.5713,146.8129,11590.0
2021-10-12 12:00:00,151.96,152.47,151.96,152.45,12921.0,146.8225,147.3153,146.8225,147.296,12921.0
2021-10-12 12:05:00,152.53,152.69,152.51,152.56,10195.0,147.3733,147.5278,147.3539,147.4022,10195.0
2021-10-12 12:10:00,152.59,152.62,152.46,152.54,7775.0,147.4312,147.4602,147.3056,147.3829,7775.0
2021-10-12 12:15:00,152.54,152.55,152.14,152.24,6200.0,147.3829,147.3926,146.9964,147.0931,6200.0
2021-10-12 12:20:00,152.22,152.3,151.95,152.06,4991.0,147.0737,147.151,146.8129,146.9191,4991.0
2021-10-12 12:25:00,152.05,152.23,152.05,152.23,9532.0,146.9095,147.0834,146.9095,147.0834,9532.0
2021-10-12 12:30:00,152.29,152.31,152.0,152.1,20877.0,147.1414,147.1607,146.8612,146.9578,20877.0
2021-10-12 12:35:00,152.1,152.17,151.99,152.17,20432.0,146.9578,147.0254,146.8515,147.0254,20432.0
2021-10-12 12:40:00,152.19,152.27,152.13,152.27,6637.0,147.0448,147.122,146.9868,147.122,6637.0
2021-10-12 12:45:00,152.24,152.45,152.21,152.41,16670.0,147.0931,147.296,147.0641,147.2573,16670.0
2021-10-12 12:50:00,152.38,152.38,152.08,152.09,6080.0,147.2283,147.2283,146.9385,146.9481,6080.0
2021-10-12 12:55:00,152.08,152.24,152.07,152.24,6690.0,146.9385,147.0931,146.9288,147.0931,6690.0
2021-10-12 13:00:00,152.25,152.25,152.13,152.21,6550.0,147.1027,147.1027,146.9868,147.0641,6550.0
2021-10-12 13:05:00,152.27,152.28,151.98,152.02,24272.0,147.122,147.1317,146.8419,146.8805,24272.0
2021-10-12 13:10:00,152.03,152.29,152.02,152.27,5770.0,146.8902,147.1414,146.8805,147.122,5770.0
2021-10-12 13:15:00,152.28,152.33,152.2,152.29,8792.0,147.1317,147.18,147.0544,147.1414,8792.0
2021-10-12 13:20:00,152.3,152.3,152.06,152.07,8452.0,147.151,147.151,146.9191,146.9288,8452.0
2021-10-12 13:25:00,152.05,152.26,152.01,152.11,5659.0,146.9095,147.1124,146.8708,146.9675,5659.0
2021-10-12 13:30:00,152.05,152.27,152.02,152.27,4464.0,146.9095,147.122,146.8805,147.122,4464.0
2021-10-12 13:35:00,152.31,152.36,152.26,152.32,4919.0,147.1607,147.209,147.1124,147.1704,4919.0
2021-10-12 13:40:00,152.35,152.41,152.3,152.36,5272.0,147.1993,147.2573,147.151,147.209,5272.0
2021-10-12 13:45:00,152.36,152.38,152.12,152.15,5830.0,147.209,147.2283,146.9771,147.0061,5830.0
2021-10-12 13:50:00,152.17,152.24,151.83,151.83,29414.0,147.0254,147.0931,146.6969,146.6969,29414.0
2021-10-12 13:55:00,151.82,151.82,151.66,151.68,3949.0,146.6873,146.6873,146.5327,146.552,3949.0
2021-10-12 14:00:00,151.64,152.05,151.51,152.04,6145.0,146.5133,146.9095,146.3877,146.8998,6145.0
2021-10-12 14:05:00,152.0,152.14,151.99,152.02,15685.0,146.8612,146.9964,146.8515,146.8805,15685.0
2021-10-12 14:10:00,152.01,152.06,151.93,152.0,7040.0,146.8708,146.9191,146.7935,146.8612,7040.0
2021-10-12 14:15:00,152.05,152.26,152.02,152.08,11310.0,146.9095,147.1124,146.8805,146.9385,11310.0
2021-10-12 14:20:00,152.18,152.21,152.03,152.14,7492.0,147.0351,147.0641,146.8902,146.9964,7492.0
2021-10-12 14:25:00,152.13,152.15,151.97,151.98,7425.0,146.9868,147.0061,146.8322,146.8419,7425.0
2021-10-12 14:30:00,151.98,152.06,151.94,152.02,7248.0,146.8419,146.9191,146.8032,146.8805,7248.0
2021-10-12 14:35:00,152.05,152.1,151.78,151.78,7215.0,146.9095,146.9578,146.6486,146.6486,7215.0
2021-10-12 14:40:00,151.84,151.91,151.81,151.89,7141.0,146.7066,146.7742,146.6776,146.7549,7141.0
2021-10-12 14:45:00,151.89,151.89,151.78,151.85,4724.0,146.7549,146.7549,146.6486,146.7162,4724.0
2021-10-12 14:50:00,151.88,151.97,151.81,151.92,9095.0,146.7452,146.8322,146.6776,146.7839,9095.0
2021-10-12 14:55:00,151.92,151.96,151.54,151.59,17306.0,146.7839,146.8225,146.4167,146.465,17306.0
2021-10-12 15:00:00,151.62,151.67,151.32,151.37,9014.0,146.494,146.5423,146.2042,146.2525,9014.0
2021-10-12 15:05:00,151.39,151.44,151.12,151.19,7005.0,146.2718,146.3201,146.0109,146.0786,7005.0
2021-10-12 15:10:00,151.24,151.37,151.22,151.31,7911.0,146.1269,146.2525,146.1075,146.1945,7911.0
2021-10-12 15:15:00,151.25,151.27,151.1,151.26,13017.0,146.1365,146.1559,145.9916,146.1462,13017.0
2021-10-12 15:20:00,151.28,151.32,151.17,151.26,13380.0,146.1655,146.2042,146.0592,146.1462,13380.0
2021-10-12 15:25:00,151.24,151.36,151.1,151.25,10400.0,146.1269,146.2428,145.9916,146.1365,10400.0
2021-10-12 15:30:00,151.23,151.42,151.17,151.29,28804.0,146.1172,146.3008,146.0592,146.1752,28804.0
2021-10-12 15:35:00,151.3,151.38,151.16,151.22,25662.0,146.1848,146.2621,146.0496,146.1075,25662.0
2021-10-12 15:40:00,151.2,151.23,150.98,151.03,25201.0,146.0882,146.1172,145.8757,145.924,25201.0
2021-10-12 15:45:00,151.01,151.01,150.83,150.84,27274.0,145.9046,145.9046,145.7307,145.7404,27274.0
2021-10-12 15:50:00,150.88,150.93,150.66,150.86,51333.0,145.779,145.8274,145.5665,145.7597,51333.0
2021-10-12 15:55:00,150.85,151.04,150.84,151.0,92278.0,145.7501,145.9336,145.7404,145.895,92278.0
2021-10-13 09:30:00,150.56,151.41,150.51,150.92,22513.0,145.4699,146.2911,145.4216,145.8177,22513.0
2021-10-13 09:35:00,151.04,151.32,150.86,150.86,4568.0,145.9336,146.2042,145.7597,145.7597,4568.0
2021-10-13 09:40:00,150.83,151.1,149.57,150.06,126545.0,145.7307,145.9916,144.5133,144.9868,126545.0
2021-10-13 09:45:00,150.22,150.44,149.87,150.11,27525.0,145.1414,145.3539,144.8032,145.0351,27525.0
2021-10-13 09:50:00,150.1,150.4,149.92,149.97,13371.0,145.0254,145.3153,144.8515,144.8998,13371.0
2021-10-13 09:55:00,149.88,150.3,149.84,149.98,9510.0,144.8129,145.2187,144.7742,144.9095,9510.0
2021-10-13 10:00:00,149.85,150.32,149.73,150.32,12014.0,144.7839,145.238,144.6679,145.238,12014.0
2021-10-13 10:05:00,150.2,150.2,149.77,149.83,6677.0,145.122,145.122,144.7066,144.7645,6677.0
2021-10-13 10:10:00,149.89,149.89,149.41,149.59,19789.0,144.8225,144.8225,144.3587,144.5327,19789.0
2021-10-13 10:15:00,149.57,149.66,149.4,149.56,16743.0,144.5133,144.6003,144.3491,144.5037,16743.0
2021-10-13 10:20:00,149.63,149.63,148.97,148.98,12161.0,144.5713,144.5713,143.9336,143.9433,12161.0
2021-10-13 10:25:00,149.05,149.08,148.75,148.92,20771.0,144.0109,144.0399,143.7211,143.8853,20771.0
2021-10-13 10:30:00,148.93,149.47,148.81,149.36,11335.0,143.895,144.4167,143.779,144.3104,11335.0
2021-10-13 10:35:00,149.4,149.45,148.94,148.95,18130.0,144.3491,144.3974,143.9046,143.9143,18130.0
2021-10-13 10:40:00,148.95,149.69,148.94,149.69,68654.0,143.9143,144.6293,143.9046,144.6293,68654.0
2021-10-13 10:45:00,149.76,149.83,149.63,149.73,9609.0,144.6969,144.7645,144.5713,144.6679,9609.0
2021-10-13 10:50:00,149.74,149.74,149.18,149.33,5984.0,144.6776,144.6776,144.1365,144.2814,5984.0
2021-10-13 10:55:00,149.29,149.29,149.13,149.24,6892.0,144.2428,144.2428,144.0882,144.1945,6892.0
2021-10-13 11:00:00,149.28,149.36,149.19,149.36,6509.0,144.2331,144.3104,144.1462,144.3104,6509.0
2021-10-13 11:05:00,149.34,149.62,149.25,149.28,34604.0,144.2911,144.5616,144.2041,144.2331,34604.0
2021-10-13 11:10:00,149.27,149.28,149.06,149.09,6496.0,144.2235,144.2331,144.0206,144.0496,6496.0
2021-10-13 11:15:00,149.09,149.18,148.98,149.09,22108.0,144.0496,144.1365,143.9433,144.0496,22108.0
2021-10-13 11:20:00,149.1,149.16,148.78,148.82,20929.0,144.0592,144.1172,143.75,143.7887,20929.0
2021-10-13 11:25:00,148.82,149.1,148.69,149.1,6593.0,143.7887,144.0592,143.6631,144.0592,6593.0
2021-10-13 11:30:00,149.14,149.6,149.11,149.59,9743.0,144.0979,144.5423,144.0689,144.5327,9743.0
2021-10-13 11:35:00,149.6,149.6,149.3,149.42,14813.0,144.5423,144.5423,144.2525,144.3684,14813.0
2021-10-13 11:40:00,149.4,150.23,149.37,149.97,20415.0,144.3491,145.151,144.3201,144.8998,20415.0
2021-10-13 11:45:00,149.97,150.33,149.87,150.18,28238.0,144.8998,145.2476,144.8032,145.1027,28238.0
2021-10-13 11:50:00,150.22,150.47,150.0,150.06,29655.0,145.1414,145.3829,144.9288,144.9868,29655.0
2021-10-13 11:55:00,150.0,150.17,149.91,150.17,13556.0,144.9288,145.093,144.8418,145.093,13556.0
2021-10-13 12:00:00,150.17,150.2,150.07,150.12,9623.0,145.093,145.122,144.9964,145.0447,9623.0
2021-10-13 12:05:00,150.12,150.12,149.97,150.08,12508.0,145.0447,145.0447,144.8998,145.0061,12508.0
2021-10-13 12:10:00,150.09,150.11,150.02,150.04,6834.0,145.0158,145.0351,144.9481,144.9674,6834.0
2021-10-13 12:15:00,150.02,150.02,149.7,149.77,14105.0,144.9481,144.9481,144.6389,144.7066,14105.0
2021-10-13 12:20:00,149.73,149.83,149.71,149.8,6950.0,144.6679,144.7645,144.6486,144.7356,6950.0
2021-10-13 12:25:00,149.8,150.34,149.78,150.34,7791.0,144.7356,145.2573,144.7162,145.2573,7791.0
2021-10-13 12:30:00,150.31,150.32,150.21,150.24,10930.0,145.2283,145.238,145.1317,145.1607,10930.0
2021-10-13 12:35:00,150.28,150.31,150.02,150.29,7332.0,145.1993,145.2283,144.9481,145.209,7332.0
2021-10-13 12:40:00,150.43,150.68,150.37,150.64,5329.0,145.3443,145.5858,145.2863,145.5472,5329.0
2021-10-13 12:45:00,150.63,150.66,150.31,150.47,6955.0,145.5375,145.5665,145.2283,145.3829,6955.0
2021-10-13 12:50:00,150.49,150.54,150.28,150.41,7295.0,145.4022,145.4505,145.1993,145.3249,7295.0
2021-10-13 12:55:00,150.42,150.67,150.35,150.67,2589.0,145.3346,145.5761,145.267,145.5761,2589.0
2021-10-13 13:00:00,150.65,150.95,150.65,150.95,9838.0,145.5568,145.8467,145.5568,145.8467,9838.0
2021-10-13 13:05:00,150.94,151.03,150.86,150.94,7943.0,145.837,145.924,145.7597,145.837,7943.0
2021-10-13 13:10:00,150.96,151.27,150.92,151.27,5117.0,145.8563,146.1559,145.8177,146.1559,5117.0
2021-10-13 13:15:00,151.26,151.39,151.16,151.39,7719.0,146.1462,146.2718,146.0496,146.2718,7719.0
2021-10-13 13:20:00,151.39,151.59,151.38,151.55,11448.0,146.2718,146.465,146.2621,146.4264,11448.0
2021-10-13 13:25:00,151.52,151.79,151.46,151.74,9444.0,146.3974,146.6583,146.3394,146.61,9444.0
2021-10-13 13:30:00,151.75,152.38,151.75,152.17,18882.0,146.6196,147.2283,146.6196,147.0254,18882.0
2021-10-13 13:35:00,152.07,152.11,151.99,152.05,4874.0,146.9288,146.9675,146.8515,146.9095,4874.0
2021-10-13 13:40:00,152.07,152.14,151.98,152.09,7795.0,146.9288,146.9964,146.8419,146.9481,7795.0
2021-10-13 13:45:00,152.13,152.3,152.11,152.2,10645.0,146.9868,147.151,146.9675,147.0544,10645.0
2021-10-13 13:50:00,152.26,152.3,152.17,152.29,7123.0,147.1124,147.151,147.0254,147.1414,7123.0
2021-10-13 13:55:00,152.27,152.4,152.24,152.24,8170.0,147.122,147.2477,147.0931,147.0931,8170.0
2021-10-13 14:00:00,152.26,152.78,152.15,152.28,9964.0,147.1124,147.6148,147.0061,147.1317,9964.0
2021-10-13 14:05:00,152.25,152.33,151.79,152.19,8215.0,147.1027,147.18,146.6583,147.0448,8215.0
2021-10-13 14:10:00,152.19,152.47,152.0,152.47,7266.0,147.0448,147.3153,146.8612,147.3153,7266.0
2021-10-13 14:15:00,152.47,152.63,152.36,152.53,24627.0,147.3153,147.4699,147.209,147.3733,24627.0
2021-10-13 14:20:00,152.58,152.7,152.42,152.42,7670.0,147.4216,147.5375,147.267,147.267,7670.0
2021-10-13 14:25:00,152.41,152.43,152.05,152.09,10368.0,147.2573,147.2766,146.9095,146.9481,10368.0
2021-10-13 14:30:00,152.05,152.16,151.93,151.95,7880.0,146.9095,147.0158,146.7935,146.8129,7880.0
2021-10-13 14:35:00,151.94,152.33,151.94,152.18,7598.0,146.8032,147.18,146.8032,147.0351,7598.0
2021-10-13 14:40:00,152.16,152.16,151.88,151.93,7628.0,147.0158,147.0158,146.7452,146.7935,7628.0
2021-10-13 14:45:00,151.93,151.96,151.82,151.87,8248.0,146.7935,146.8225,146.6873,146.7356,8248.0
2021-10-13 14:50:00,151.88,152.0,151.82,151.85,8580.0,146.7452,146.8612,146.6873,146.7162,8580.0
2021-10-13 14:55:00,151.85,152.08,151.84,152.08,8920.0,146.7162,146.9385,146.7066,146.9385,8920.0
2021-10-13 15:00:00,152.03,152.08,151.79,151.83,6440.0,146.8902,146.9385,146.6583,146.6969,6440.0
2021-10-13 15:05:00,151.83,152.2,151.71,152.16,14836.0,146.6969,147.0544,146.581,147.0158,14836.0
2021-10-13 15:10:00,152.15,152.19,151.84,151.96,12207.0,147.0061,147.0448,146.7066,146.8225,12207.0
2021-10-13 15:15:00,151.95,152.11,151.88,151.93,9510.0,146.8129,146.9675,146.7452,146.7935,9510.0
2021-10-13 15:20:00,151.94,152.07,151.86,151.87,14242.0,146.8032,146.9288,146.7259,146.7356,14242.0
2021-10-13 15:25:00,151.85,151.94,151.76,151.8,14204.0,146.7162,146.8032,146.6293,146.6679,14204.0
2021-10-13 15:30:00,151.87,152.1,151.86,152.1,16645.0,146.7356,146.9578,146.7259,146.9578,16645.0
2021-10-13 15:35:00,152.09,152.4,152.09,152.26,20391.0,146.9481,147.2477,146.9481,147.1124,20391.0
2021-10-13 15:40:00,152.25,152.28,152.06,152.08,16078.0,147.1027,147.1317,146.9191,146.9385,16078.0
2021-10-13 15:45:00,152.09,152.3,151.99,152.29,26239.0,146.9481,147.151,146.8515,147.1414,26239.0
2021-10-13 15:50:00,152.28,152.5,152.14,152.4,58158.0,147.1317,147.3443,146.9964,147.2477,58158.0
2021-10-13 15:55:00,152.42,152.59,152.34,152.5,151516.0,147.267,147.4312,147.1897,147.3443,151516.0
2021-10-14 09:30:00,154.21,154.94,154.01,154.63,26726.0,148.9965,149.7018,148.8032,149.4023,26726.0
2021-10-14 09:35:00,154.97,155.0,154.0,154.0,7850.0,149.7308,149.7598,148.7936,148.7936,7850.0
2021-10-14 09:40:00,153.94,154.22,153.63,153.81,11876.0,148.7356,149.0061,148.4361,148.61,11876.0
2021-10-14 09:45:00,153.85,154.8,153.76,154.8,6136.0,148.6486,149.5665,148.5617,149.5665,6136.0
2021-10-14 09:50:00,154.7,154.8,154.4,154.78,11853.0,149.4699,149.5665,149.18,149.5472,11853.0
2021-10-14 09:55:00,154.73,155.05,154.72,155.05,7483.0,149.4989,149.8081,149.4892,149.8081,7483.0
2021-10-14 10:00:00,155.14,155.31,155.01,155.31,8268.0,149.895,150.0593,149.7694,150.0593,8268.0
2021-10-14 10:05:00,155.26,155.38,154.72,154.83,12058.0,150.011,150.1269,149.4892,149.5955,12058.0
2021-10-14 10:10:00,154.81,154.9,154.66,154.82,7136.0,149.5762,149.6631,149.4312,149.5858,7136.0
2021-10-14 10:15:00,154.84,155.16,154.78,155.12,11042.0,149.6052,149.9143,149.5472,149.8757,11042.0
2021-10-14 10:20:00,155.1,155.1,154.65,154.8,12391.0,149.8564,149.8564,149.4216,149.5665,12391.0
2021-10-14 10:25:00,154.79,154.79,154.33,154.45,7347.0,149.5569,149.5569,149.1124,149.2283,7347.0
2021-10-14 10:30:00,154.38,154.44,153.81,153.81,4948.0,149.1607,149.2187,148.61,148.61,4948.0
2021-10-14 10:35:00,153.82,153.92,153.73,153.91,11816.0,148.6196,148.7163,148.5327,148.7066,11816.0
2021-10-14 10:40:00,153.95,153.95,153.84,153.89,4190.0,148.7453,148.7453,148.639,148.6873,4190.0
2021-10-14 10:45:00,153.84,154.1,153.84,154.1,2933.0,148.639,148.8902,148.639,148.8902,2933.0
2021-10-14 10:50:00,154.27,154.32,153.98,154.06,6500.0,149.0544,149.1027,148.7742,148.8515,6500.0
2021-10-14 10:55:00,154.03,154.19,154.01,154.19,4446.0,148.8225,148.9771,148.8032,148.9771,4446.0
2021-10-14 11:00:00,154.21,154.38,154.05,154.14,6487.0,148.9965,149.1607,148.8419,148.9288,6487.0
2021-10-14 11:05:00,154.21,154.21,153.0,153.9,44419.0,148.9965,148.9965,147.8274,148.6969,44419.0
2021-10-14 11:10:00,153.86,153.98,153.74,153.75,13865.0,148.6583,148.7742,148.5424,148.552,13865.0
2021-10-14 11:15:00,153.75,153.83,153.61,153.71,11881.0,148.552,148.6293,148.4167,148.5134,11881.0
2021-10-14 11:20:00,153.76,154.39,153.71,154.37,38429.0,148.5617,149.1704,148.5134,149.1511,38429.0
2021-10-14 11:25:00,154.38,154.4,154.26,154.28,3655.0,149.1607,149.18,149.0448,149.0641,3655.0
2021-10-14 11:30:00,154.35,154.76,154.35,154.75,5345.0,149.1317,149.5279,149.1317,149.5182,5345.0
2021-10-14 11:35:00,154.79,154.79,154.57,154.68,4607.0,149.5569,149.5569,149.3443,149.4506,4607.0
2021-10-14 11:40:00,154.66,154.66,154.46,154.5,4225.0,149.4312,149.4312,149.238,149.2767,4225.0
2021-10-14 11:45:00,154.49,154.86,154.47,154.86,8427.0,149.267,149.6245,149.2477,149.6245,8427.0
2021-10-14 11:50:00,154.96,155.23,154.96,155.15,9166.0,149.7211,149.982,149.7211,149.9047,9166.0
2021-10-14 11:55:00,155.29,155.42,155.25,155.38,3059.0,150.0399,150.1656,150.0013,150.1269,3059.0
2021-10-14 12:00:00,155.35,155.47,155.27,155.41,5540.0,150.0979,150.2139,150.0206,150.1559,5540.0
2021-10-14 12:05:00,155.42,155.42,155.25,155.27,2892.0,150.1656,150.1656,150.0013,150.0206,2892.0
2021-10-14 12:10:00,155.28,155.32,155.07,155.08,6801.0,150.0303,150.0689,149.8274,149.837,6801.0
2021-10-14 12:15:00,155.0,155.0,154.66,154.74,6497.0,149.7598,149.7598,149.4312,149.5085,6497.0
2021-10-14 12:20:00,154.75,154.78,154.59,154.72,3337.0,149.5182,149.5472,149.3636,149.4892,3337.0
2021-10-14 12:25:00,154.75,154.84,154.73,154.82,3534.0,149.5182,149.6052,149.4989,149.5858,3534.0
2021-10-14 12:30:00,154.82,154.86,154.73,154.86,3501.0,149.5858,149.6245,149.4989,149.6245,3501.0
2021-10-14 12:35:00,154.94,154.95,154.75,154.75,2535.0,149.7018,149.7114,149.5182,149.5182,2535.0
2021-10-14 12:40:00,154.71,154.71,154.54,154.61,3030.0,149.4796,149.4796,149.3153,149.3829,3030.0
2021-10-14 12:45:00,154.52,154.53,154.4,154.5,7148.0,149.296,149.3056,149.18,149.2767,7148.0
2021-10-14 12:50:00,154.49,154.6,154.47,154.54,2571.0,149.267,149.3733,149.2477,149.3153,2571.0
2021-10-14 12:55:00,154.52,154.81,154.5,154.71,4298.0,149.296,149.5762,149.2767,149.4796,4298.0
2021-10-14 13:00:00,154.72,154.84,154.64,154.64,2650.0,149.4892,149.6052,149.4119,149.4119,2650.0
2021-10-14 13:05:00,154.61,154.82,154.61,154.72,5697.0,149.3829,149.5858,149.3829,149.4892,5697.0
2021-10-14 13:10:00,154.7,154.72,154.5,154.5,8266.0,149.4699,149.4892,149.2767,149.2767,8266.0
2021-10-14 13:15:00,154.5,154.5,154.32,154.49,7155.0,149.2767,149.2767,149.1027,149.267,7155.0
2021-10-14 13:20:00,154.52,154.57,154.5,154.57,4992.0,149.296,149.3443,149.2767,149.3443,4992.0
2021-10-14 13:25:00,154.56,154.56,154.45,154.48,3414.0,149.3346,149.3346,149.2283,149.2573,3414.0
2021-10-14 13:30:00,154.5,154.89,154.49,154.89,5133.0,149.2767,149.6535,149.267,149.6535,5133.0
2021-10-14 13:35:00,154.87,155.02,154.84,154.99,4290.0,149.6341,149.7791,149.6052,149.7501,4290.0
2021-10-14 13:40:00,154.99,155.14,154.97,155.14,8009.0,149.7501,149.895,149.7308,149.895,8009.0
2021-10-14 13:45:00,155.13,155.35,155.13,155.35,10140.0,149.8854,150.0979,149.8854,150.0979,10140.0
2021-10-14 13:50:00,155.34,155.36,155.15,155.33,4381.0,150.0883,150.1076,149.9047,150.0786,4381.0
2021-10-14 13:55:00,155.31,155.47,155.31,155.34,4538.0,150.0593,150.2139,150.0593,150.0883,4538.0
2021-10-14 14:00:00,155.33,155.4,155.21,155.21,5773.0,150.0786,150.1462,149.9627,149.9627,5773.0
2021-10-14 14:05:00,155.19,155.23,155.09,155.09,5417.0,149.9433,149.982,149.8467,149.8467,5417.0
2021-10-14 14:10:00,155.08,155.27,155.08,155.22,4625.0,149.837,150.0206,149.837,149.9723,4625.0
2021-10-14 14:15:00,155.23,155.35,155.2,155.35,4858.0,149.982,150.0979,149.953,150.0979,4858.0
2021-10-14 14:20:00,155.35,155.36,155.24,155.34,8571.0,150.0979,150.1076,149.9916,150.0883,8571.0
2021-10-14 14:25:00,155.32,155.37,155.25,155.37,5957.0,150.0689,150.1172,150.0013,150.1172,5957.0
2021-10-14 14:30:00,155.37,155.37,155.22,155.28,4450.0,150.1172,150.1172,149.9723,150.0303,4450.0
2021-10-14 14:35:00,155.32,155.4,155.22,155.38,4656.0,150.0689,150.1462,149.9723,150.1269,4656.0
2021-10-14 14:40:00,155.39,155.41,155.14,155.18,4823.0,150.1366,150.1559,149.895,149.9337,4823.0
2021-10-14 14:45:00,155.1,155.14,155.01,155.05,4896.0,149.8564,149.895,149.7694,149.8081,4896.0
2021-10-14 14:50:00,155.06,155.27,155.06,155.26,4613.0,149.8177,150.0206,149.8177,150.011,4613.0
2021-10-14 14:55:00,155.23,155.24,155.15,155.23,13139.0,149.982,149.9916,149.9047,149.982,13139.0
2021-10-14 15:00:00,155.22,155.22,155.02,155.07,8059.0,149.9723,149.9723,149.7791,149.8274,8059.0
2021-10-14 15:05:00,155.05,155.08,154.89,154.9,6051.0,149.8081,149.837,149.6535,149.6631,6051.0
2021-10-14 15:10:00,154.88,155.05,154.83,154.99,6268.0,149.6438,149.8081,149.5955,149.7501,6268.0
2021-10-14 15:15:00,155.02,155.24,155.01,155.19,13775.0,149.7791,149.9916,149.7694,149.9433,13775.0
2021-10-14 15:20:00,155.18,155.26,155.16,155.2,17524.0,149.9337,150.011,149.9143,149.953,17524.0
2021-10-14 15:25:00,155.22,155.28,155.19,155.24,10398.0,149.9723,150.0303,149.9433,149.9916,10398.0
2021-10-14 15:30:00,155.24,155.25,155.12,155.16,12304.0,149.9916,150.0013,149.8757,149.9143,12304.0
2021-10-14 15:35:00,155.18,155.21,154.71,154.84,10191.0,149.9337,149.9627,149.4796,149.6052,10191.0
2021-10-14 15:40:00,154.79,154.81,154.64,154.81,9600.0,149.5569,149.5762,149.4119,149.5762,9600.0
2021-10-14 15:45:00,154.78,154.91,154.69,154.81,19014.0,149.5472,149.6728,149.4602,149.5762,19014.0
2021-10-14 15:50:00,154.79,154.97,154.67,154.86,62346.0,149.5569,149.7308,149.4409,149.6245,62346.0
2021-10-14 15:55:00,154.85,155.03,154.57,154.88,124542.0,149.6148,149.7887,149.3443,149.6438,124542.0
2021-10-15 09:30:00,156.32,156.82,156.01,156.3,57308.0,151.0351,151.5182,150.7356,151.0158,57308.0
2021-10-15 09:35:00,156.66,157.64,156.66,157.6,11422.0,151.3636,152.3105,151.3636,152.2719,11422.0
2021-10-15 09:40:00,157.24,157.66,157.14,157.56,8292.0,151.924,152.3298,151.8274,152.2332,8292.0
2021-10-15 09:45:00,157.55,158.22,157.51,158.19,12407.0,152.2235,152.8709,152.1849,152.8419,12407.0
2021-10-15 09:50:00,158.08,158.46,158.08,158.28,4855.0,152.7356,153.1028,152.7356,152.9289,4855.0
2021-10-15 09:55:00,158.43,158.96,158.32,158.48,8750.0,153.0738,153.5859,152.9675,153.1221,8750.0
2021-10-15 10:00:00,158.53,158.56,158.26,158.53,19344.0,153.1704,153.1994,152.9095,153.1704,19344.0
2021-10-15 10:05:00,158.53,159.01,158.53,158.97,8437.0,153.1704,153.6342,153.1704,153.5955,8437.0
2021-10-15 10:10:00,159.03,159.08,158.83,158.91,11018.0,153.6535,153.7018,153.4603,153.5376,11018.0
2021-10-15 10:15:00,158.97,158.97,158.35,158.36,5890.0,153.5955,153.5955,152.9965,153.0062,5890.0
2021-10-15 10:20:00,158.32,158.8,158.32,158.58,10853.0,152.9675,153.4313,152.9675,153.2187,10853.0
2021-10-15 10:25:00,158.55,158.55,158.0,158.03,8884.0,153.1897,153.1897,152.6583,152.6873,8884.0
2021-10-15 10:30:00,157.95,158.4,157.93,158.17,3742.0,152.61,153.0448,152.5907,152.8226,3742.0
2021-10-15 10:35:00,158.04,158.27,157.88,158.25,4214.0,152.697,152.9192,152.5424,152.8999,4214.0
2021-10-15 10:40:00,158.35,158.35,158.03,158.04,2000.0,152.9965,152.9965,152.6873,152.697,2000.0
2021-10-15 10:45:00,158.0,158.35,158.0,158.29,12643.0,152.6583,152.9965,152.6583,152.9385,12643.0
2021-10-15 10:50:00,158.29,158.61,158.11,158.11,13971.0,152.9385,153.2477,152.7646,152.7646,13971.0
2021-10-15 10:55:00,158.11,158.11,157.75,157.75,6016.0,152.7646,152.7646,152.4168,152.4168,6016.0
2021-10-15 11:00:00,157.84,158.15,157.8,158.06,15620.0,152.5037,152.8033,152.4651,152.7163,15620.0
2021-10-15 11:05:00,158.0,158.12,157.91,158.12,9856.0,152.6583,152.7743,152.5714,152.7743,9856.0
2021-10-15 11:10:00,158.16,158.58,158.15,158.39,13195.0,152.8129,153.2187,152.8033,153.0351,13195.0
2021-10-15 11:15:00,158.42,158.49,158.25,158.48,3435.0,153.0641,153.1318,152.8999,153.1221,3435.0
2021-10-15 11:20:00,158.39,158.48,158.21,158.48,4969.0,153.0351,153.1221,152.8612,153.1221,4969.0
2021-10-15 11:25:00,158.47,158.64,158.4,158.52,9345.0,153.1124,153.2767,153.0448,153.1607,9345.0
2021-10-15 11:30:00,158.48,158.53,158.4,158.4,3971.0,153.1221,153.1704,153.0448,153.0448,3971.0
2021-10-15 11:35:00,158.45,158.61,158.32,158.52,9664.0,153.0931,153.2477,152.9675,153.1607,9664.0
2021-10-15 11:40:00,158.57,158.82,158.57,158.82,7889.0,153.2091,153.4506,153.2091,153.4506,7889.0
2021-10-15 11:45:00,158.78,159.02,158.78,159.02,10979.0,153.412,153.6438,153.412,153.6438,10979.0
2021-10-15 11:50:00,158.89,159.21,158.83,159.21,5168.0,153.5182,153.8274,153.4603,153.8274,5168.0
2021-10-15 11:55:00,159.21,159.21,158.91,159.13,7806.0,153.8274,153.8274,153.5376,153.7501,7806.0
2021-10-15 12:00:00,159.09,159.24,159.07,159.2,3768.0,153.7115,153.8564,153.6922,153.8178,3768.0
2021-10-15 12:05:00,159.27,159.27,159.1,159.21,1658.0,153.8854,153.8854,153.7211,153.8274,1658.0
2021-10-15 12:10:00,159.22,159.36,159.16,159.33,10634.0,153.8371,153.9723,153.7791,153.9434,10634.0
2021-10-15 12:15:00,159.37,159.53,159.32,159.4,8466.0,153.982,154.1366,153.9337,154.011,8466.0
2021-10-15 12:20:00,159.42,159.42,159.09,159.2,6888.0,154.0303,154.0303,153.7115,153.8178,6888.0
2021-10-15 12:25:00,159.14,159.25,159.08,159.08,6420.0,153.7598,153.8661,153.7018,153.7018,6420.0
2021-10-15 12:30:00,159.11,159.25,159.07,159.22,5420.0,153.7308,153.8661,153.6922,153.8371,5420.0
2021-10-15 12:35:00,159.12,159.31,159.0,159.31,11752.0,153.7405,153.924,153.6245,153.924,11752.0
2021-10-15 12:40:00,159.31,159.44,159.29,159.4,3735.0,153.924,154.0496,153.9047,154.011,3735.0
2021-10-15 12:45:00,159.42,159.42,159.09,159.21,4447.0,154.0303,154.0303,153.7115,153.8274,4447.0
2021-10-15 12:50:00,159.19,159.35,159.16,159.26,8057.0,153.8081,153.9627,153.7791,153.8757,8057.0
2021-10-15 12:55:00,159.28,159.35,159.25,159.33,1793.0,153.8951,153.9627,153.8661,153.9434,1793.0
2021-10-15 13:00:00,159.36,159.38,159.03,159.05,5948.0,153.9723,153.9917,153.6535,153.6728,5948.0
2021-10-15 13:05:00,159.04,159.3,159.04,159.2,36586.0,153.6632,153.9144,153.6632,153.8178,36586.0
2021-10-15 13:10:00,159.12,159.2,159.12,159.18,4122.0,153.7405,153.8178,153.7405,153.7984,4122.0
2021-10-15 13:15:00,159.14,159.27,159.05,159.17,21499.0,153.7598,153.8854,153.6728,153.7888,21499.0
2021-10-15 13:20:00,159.16,159.21,159.0,159.2,15577.0,153.7791,153.8274,153.6245,153.8178,15577.0
2021-10-15 13:25:00,159.18,159.38,159.15,159.38,22753.0,153.7984,153.9917,153.7694,153.9917,22753.0
2021-10-15 13:30:00,159.39,159.39,159.25,159.28,6025.0,154.0013,154.0013,153.8661,153.8951,6025.0
2021-10-15 13:35:00,159.33,159.36,159.26,159.28,7923.0,153.9434,153.9723,153.8757,153.8951,7923.0
2021-10-15 13:40:00,159.33,159.64,159.33,159.64,11750.0,153.9434,154.2429,153.9434,154.2429,11750.0
2021-10-15 13:45:00,159.64,159.81,159.53,159.62,16518.0,154.2429,154.4071,154.1366,154.2236,16518.0
2021-10-15 13:50:00,159.67,159.69,159.49,159.51,5957.0,154.2719,154.2912,154.098,154.1173,5957.0
2021-10-15 13:55:00,159.54,159.66,159.51,159.66,3666.0,154.1463,154.2622,154.1173,154.2622,3666.0
2021-10-15 14:00:00,159.64,159.82,159.64,159.8,5647.0,154.2429,154.4168,154.2429,154.3975,5647.0
2021-10-15 14:05:00,159.76,159.82,159.65,159.73,6684.0,154.3588,154.4168,154.2525,154.3298,6684.0
2021-10-15 14:10:00,159.72,159.95,159.72,159.95,35964.0,154.3202,154.5424,154.3202,154.5424,35964.0
2021-10-15 14:15:00,159.99,160.06,159.86,159.95,8652.0,154.5811,154.6487,154.4554,154.5424,8652.0
2021-10-15 14:20:00,159.97,160.22,159.95,160.22,9876.0,154.5617,154.8033,154.5424,154.8033,9876.0
2021-10-15 14:25:00,160.23,160.26,160.08,160.14,7835.0,154.8129,154.8419,154.668,154.726,7835.0
2021-10-15 14:30:00,160.13,160.19,159.9,159.92,10709.0,154.7163,154.7743,154.4941,154.5134,10709.0
2021-10-15 14:35:00,159.95,160.21,159.93,160.18,12056.0,154.5424,154.7936,154.5231,154.7646,12056.0
2021-10-15 14:40:00,160.18,160.35,160.14,160.17,7157.0,154.7646,154.9289,154.726,154.755,7157.0
2021-10-15 14:45:00,160.19,160.19,159.77,159.95,14445.0,154.7743,154.7743,154.3685,154.5424,14445.0
2021-10-15 14:50:00,159.97,159.97,159.83,159.85,6110.0,154.5617,154.5617,154.4265,154.4458,6110.0
2021-10-15 14:55:00,159.94,160.14,159.91,160.07,6985.0,154.5327,154.726,154.5038,154.6583,6985.0
2021-10-15 15:00:00,160.06,160.06,159.83,159.87,8420.0,154.6487,154.6487,154.4265,154.4651,8420.0
2021-10-15 15:05:00,159.84,159.94,159.75,159.76,8746.0,154.4361,154.5327,154.3492,154.3588,8746.0
2021-10-15 15:10:00,159.76,160.11,159.74,160.11,10375.0,154.3588,154.697,154.3395,154.697,10375.0
2021-10-15 15:15:00,160.08,160.35,160.07,160.21,18590.0,154.668,154.9289,154.6583,154.7936,18590.0
2021-10-15 15:20:00,160.22,160.38,160.21,160.36,15780.0,154.8033,154.9579,154.7936,154.9385,15780.0
2021-10-15 15:25:00,160.38,160.38,160.24,160.35,17330.0,154.9579,154.9579,154.8226,154.9289,17330.0
2021-10-15 15:30:00,160.32,160.38,160.23,160.25,40299.0,154.8999,154.9579,154.8129,154.8323,40299.0
2021-10-15 15:35:00,160.25,160.41,160.22,160.33,8455.0,154.8323,154.9869,154.8033,154.9096,8455.0
2021-10-15 15:40:00,160.35,160.38,160.24,160.31,20005.0,154.9289,154.9579,154.8226,154.8902,20005.0
2021-10-15 15:45:00,160.28,160.52,160.26,160.43,22433.0,154.8612,155.0931,154.8419,155.0062,22433.0
2021-10-15 15:50:00,160.43,160.53,160.38,160.48,48059.0,155.0062,155.1028,154.9579,155.0545,48059.0
2021-10-15 15:55:00,160.47,160.64,160.43,160.59,107257.0,155.0448,155.2091,155.0062,155.1608,107257.0
2021-10-18 09:30:00,159.27,159.38,158.52,158.92,14763.0,153.8854,153.9917,153.1607,153.5472,14763.0
2021-10-18 09:35:00,158.96,158.98,158.25,158.62,10515.0,153.5859,153.6052,152.8999,153.2574,10515.0
2021-10-18 09:40:00,158.71,159.05,158.24,158.34,9302.0,153.3443,153.6728,152.8902,152.9868,9302.0
2021-10-18 09:45:00,158.36,159.29,158.03,159.15,10579.0,153.0062,153.9047,152.6873,153.7694,10579.0
2021-10-18 09:50:00,159.44,159.89,158.95,159.15,16658.0,154.0496,154.4844,153.5762,153.7694,16658.0
2021-10-18 09:55:00,159.09,159.39,159.0,159.39,3735.0,153.7115,154.0013,153.6245,154.0013,3735.0
2021-10-18 10:00:00,159.48,159.64,159.17,159.58,9936.0,154.0883,154.2429,153.7888,154.1849,9936.0
2021-10-18 10:05:00,159.79,159.89,159.57,159.81,3314.0,154.3878,154.4844,154.1753,154.4071,3314.0
2021-10-18 10:10:00,159.66,159.79,159.57,159.79,13249.0,154.2622,154.3878,154.1753,154.3878,13249.0
2021-10-18 10:15:00,159.7,159.76,159.45,159.66,11008.0,154.3009,154.3588,154.0593,154.2622,11008.0
2021-10-18 10:20:00,159.6,159.6,159.18,159.28,2000.0,154.2042,154.2042,153.7984,153.8951,2000.0
2021-10-18 10:25:00,159.27,159.43,159.02,159.02,3231.0,153.8854,154.04,153.6438,153.6438,3231.0
2021-10-18 10:30:00,159.1,159.33,159.01,159.31,5195.0,153.7211,153.9434,153.6342,153.924,5195.0
2021-10-18 10:35:00,159.22,159.28,159.0,159.11,3703.0,153.8371,153.8951,153.6245,153.7308,3703.0
2021-10-18 10:40:00,159.13,159.47,159.08,159.47,5059.0,153.7501,154.0786,153.7018,154.0786,5059.0
2021-10-18 10:45:00,159.35,159.43,159.11,159.3,8129.0,153.9627,154.04,153.7308,153.9144,8129.0
2021-10-18 10:50:00,159.22,159.25,158.88,159.05,7210.0,153.8371,153.8661,153.5086,153.6728,7210.0
2021-10-18 10:55:00,159.07,159.14,158.97,159.0,4032.0,153.6922,153.7598,153.5955,153.6245,4032.0
2021-10-18 11:00:00,159.0,159.11,158.63,159.11,16552.0,153.6245,153.7308,153.267,153.7308,16552.0
2021-10-18 11:05:00,159.11,159.17,158.95,159.09,10702.0,153.7308,153.7888,153.5762,153.7115,10702.0
2021-10-18 11:10:00,159.12,159.42,159.12,159.35,4043.0,153.7405,154.0303,153.7405,153.9627,4043.0
2021-10-18 11:15:00,159.35,159.77,159.27,159.77,5815.0,153.9627,154.3685,153.8854,154.3685,5815.0
2021-10-18 11:20:00,159.75,159.99,159.7,159.89,3367.0,154.3492,154.5811,154.3009,154.4844,3367.0
2021-10-18 11:25:00,159.85,159.93,159.46,159.46,6981.0,154.4458,154.5231,154.069,154.069,6981.0
2021-10-18 11:30:00,159.47,159.61,159.35,159.61,12138.0,154.0786,154.2139,153.9627,154.2139,12138.0
2021-10-18 11:35:00,159.71,159.71,159.27,159.38,2360.0,154.3105,154.3105,153.8854,153.9917,2360.0
2021-10-18 11:40:00,159.39,159.72,159.38,159.5,6571.0,154.0013,154.3202,153.9917,154.1076,6571.0
2021-10-18 11:45:00,159.52,159.6,159.51,159.55,1447.0,154.1269,154.2042,154.1173,154.1559,1447.0
2021-10-18 11:50:00,159.57,160.08,159.54,160.03,15537.0,154.1753,154.668,154.1463,154.6197,15537.0
2021-10-18 11:55:00,160.04,160.59,160.03,160.49,50397.0,154.6294,155.1608,154.6197,155.0641,50397.0
2021-10-18 12:00:00,160.45,160.77,160.31,160.38,57371.0,155.0255,155.3347,154.8902,154.9579,57371.0
2021-10-18 12:05:00,160.32,160.73,160.25,160.57,8499.0,154.8999,155.296,154.8323,155.1414,8499.0
2021-10-18 12:10:00,160.57,160.94,160.53,160.93,10568.0,155.1414,155.4989,155.1028,155.4893,10568.0
2021-10-18 12:15:00,160.93,161.32,160.9,161.04,11536.0,155.4893,155.8661,155.4603,155.5956,11536.0
2021-10-18 12:20:00,161.06,161.06,160.84,160.9,3680.0,155.6149,155.6149,155.4023,155.4603,3680.0
2021-10-18 12:25:00,160.88,160.95,160.72,160.95,4529.0,155.441,155.5086,155.2864,155.5086,4529.0
2021-10-18 12:30:00,160.96,161.13,160.86,161.13,6147.0,155.5183,155.6825,155.4216,155.6825,6147.0
2021-10-18 12:35:00,161.08,161.13,160.85,160.93,11031.0,155.6342,155.6825,155.412,155.4893,11031.0
2021-10-18 12:40:00,160.89,161.03,160.74,160.74,9426.0,155.4506,155.5859,155.3057,155.3057,9426.0
2021-10-18 12:45:00,160.74,160.87,160.39,160.87,11916.0,155.3057,155.4313,154.9675,155.4313,11916.0
2021-10-18 12:50:00,160.86,160.9,160.72,160.88,11044.0,155.4216,155.4603,155.2864,155.441,11044.0
2021-10-18 12:55:00,160.85,161.07,160.83,161.02,9646.0,155.412,155.6245,155.3927,155.5762,9646.0
2021-10-18 13:00:00,161.07,161.07,160.84,161.07,10295.0,155.6245,155.6245,155.4023,155.6245,10295.0
2021-10-18 13:05:00,161.1,161.21,161.03,161.11,9304.0,155.6535,155.7598,155.5859,155.6632,9304.0
2021-10-18 13:10:00,161.17,161.35,161.17,161.31,7578.0,155.7212,155.8951,155.7212,155.8564,7578.0
2021-10-18 13:15:00,161.34,161.56,161.24,161.53,7317.0,155.8854,156.098,155.7888,156.069,7317.0
2021-10-18 13:20:00,161.55,161.65,161.37,161.55,7272.0,156.0883,156.1849,155.9144,156.0883,7272.0
2021-10-18 13:25:00,161.49,161.53,161.21,161.25,9688.0,156.0303,156.069,155.7598,155.7985,9688.0
2021-10-18 13:30:00,161.22,161.42,161.17,161.38,5604.0,155.7695,155.9627,155.7212,155.9241,5604.0
2021-10-18 13:35:00,161.4,161.5,161.34,161.36,6939.0,155.9434,156.04,155.8854,155.9047,6939.0
2021-10-18 13:40:00,161.33,161.43,161.2,161.43,6802.0,155.8757,155.9724,155.7501,155.9724,6802.0
2021-10-18 13:45:00,161.47,161.51,161.36,161.36,8305.0,156.011,156.0497,155.9047,155.9047,8305.0
2021-10-18 13:50:00,161.3,161.32,161.15,161.31,6073.0,155.8468,155.8661,155.7018,155.8564,6073.0
2021-10-18 13:55:00,161.28,161.28,161.19,161.24,8563.0,155.8274,155.8274,155.7405,155.7888,8563.0
2021-10-18 14:00:00,161.21,161.3,161.0,161.21,17775.0,155.7598,155.8468,155.5569,155.7598,17775.0
2021-10-18 14:05:00,161.22,161.32,161.17,161.27,10570.0,155.7695,155.8661,155.7212,155.8178,10570.0
2021-10-18 14:10:00,161.28,161.3,161.2,161.29,2655.0,155.8274,155.8468,155.7501,155.8371,2655.0
2021-10-18 14:15:00,161.28,161.35,161.21,161.25,7514.0,155.8274,155.8951,155.7598,155.7985,7514.0
2021-10-18 14:20:00,161.22,161.37,161.22,161.32,9484.0,155.7695,155.9144,155.7695,155.8661,9484.0
2021-10-18 14:25:00,161.31,161.31,161.1,161.13,8355.0,155.8564,155.8564,155.6535,155.6825,8355.0
2021-10-18 14:30:00,161.09,161.16,160.97,160.99,8934.0,155.6439,155.7115,155.5279,155.5472,8934.0
2021-10-18 14:35:00,160.97,161.04,160.72,160.81,8395.0,155.5279,155.5956,155.2864,155.3733,8395.0
2021-10-18 14:40:00,160.83,160.88,160.6,160.61,4961.0,155.3927,155.441,155.1704,155.1801,4961.0
2021-10-18 14:45:00,160.61,160.61,160.38,160.42,4000.0,155.1801,155.1801,154.9579,154.9965,4000.0
2021-10-18 14:50:00,160.4,160.47,160.37,160.43,4324.0,154.9772,155.0448,154.9482,155.0062,4324.0
2021-10-18 14:55:00,160.41,160.41,160.27,160.27,4281.0,154.9869,154.9869,154.8516,154.8516,4281.0
2021-10-18 15:00:00,160.14,160.14,160.02,160.12,8873.0,154.726,154.726,154.61,154.7067,8873.0
2021-10-18 15:05:00,160.15,160.35,160.03,160.35,8642.0,154.7356,154.9289,154.6197,154.9289,8642.0
2021-10-18 15:10:00,160.34,160.47,160.11,160.13,9750.0,154.9192,155.0448,154.697,154.7163,9750.0
2021-10-18 15:15:00,160.05,160.06,159.97,160.01,11215.0,154.639,154.6487,154.5617,154.6004,11215.0
2021-10-18 15:20:00,160.02,160.02,159.75,159.81,15613.0,154.61,154.61,154.3492,154.4071,15613.0
2021-10-18 15:25:00,159.82,159.82,159.44,159.49,13322.0,154.4168,154.4168,154.0496,154.098,13322.0
2021-10-18 15:30:00,159.47,159.56,159.24,159.3,25661.0,154.0786,154.1656,153.8564,153.9144,25661.0
2021-10-18 15:35:00,159.25,159.49,159.14,159.48,16986.0,153.8661,154.098,153.7598,154.0883,16986.0
2021-10-18 15:40:00,159.45,159.56,159.34,159.34,11861.0,154.0593,154.1656,153.953,153.953,11861.0
2021-10-18 15:45:00,159.33,159.45,159.28,159.45,18973.0,153.9434,154.0593,153.8951,154.0593,18973.0
2021-10-18 15:50:00,159.59,159.86,159.42,159.72,30854.0,154.1946,154.4554,154.0303,154.3202,30854.0
2021-10-18 15:55:00,159.71,159.75,159.33,159.37,84066.0,154.3105,154.3492,153.9434,153.982,84066.0
2021-10-19 09:30:00,160.26,160.84,159.55,159.78,13534.0,154.8419,155.4023,154.1559,154.3782,13534.0
2021-10-19 09:35:00,159.78,160.01,159.5,160.01,8731.0,154.3782,154.6004,154.1076,154.6004,8731.0
2021-10-19 09:40:00,160.08,160.34,159.68,159.76,5284.0,154.668,154.9192,154.2815,154.3588,5284.0
2021-10-19 09:45:00,159.81,160.26,159.8,160.17,4880.0,154.4071,154.8419,154.3975,154.755,4880.0
2021-10-19 09:50:00,160.28,160.54,160.17,160.5,4411.0,154.8612,155.1125,154.755,155.0738,4411.0
2021-10-19 09:55:00,160.46,160.55,160.17,160.42,9954.0,155.0352,155.1221,154.755,154.9965,9954.0
2021-10-19 10:00:00,160.49,160.87,160.18,160.78,14148.0,155.0641,155.4313,154.7646,155.3443,14148.0
2021-10-19 10:05:00,160.86,161.29,160.86,161.27,8611.0,155.4216,155.8371,155.4216,155.8178,8611.0
2021-10-19 10:10:00,161.29,161.52,161.26,161.51,4200.0,155.8371,156.0593,155.8081,156.0497,4200.0
2021-10-19 10:15:00,161.47,161.55,161.29,161.55,7410.0,156.011,156.0883,155.8371,156.0883,7410.0
2021-10-19 10:20:00,161.43,161.56,161.33,161.56,6664.0,155.9724,156.098,155.8757,156.098,6664.0
2021-10-19 10:25:00,161.62,161.62,161.28,161.34,4084.0,156.1559,156.1559,155.8274,155.8854,4084.0
2021-10-19 10:30:00,161.26,161.29,160.56,160.66,3279.0,155.8081,155.8371,155.1318,155.2284,3279.0
2021-10-19 10:35:00,160.72,160.72,160.12,160.24,2638.0,155.2864,155.2864,154.7067,154.8226,2638.0
2021-10-19 10:40:00,160.3,160.73,160.3,160.6,4949.0,154.8806,155.296,154.8806,155.1704,4949.0
2021-10-19 10:45:00,160.68,160.86,160.57,160.75,3667.0,155.2477,155.4216,155.1414,155.3154,3667.0
2021-10-19 10:50:00,160.68,160.72,160.59,160.59,3908.0,155.2477,155.2864,155.1608,155.1608,3908.0
2021-10-19 10:55:00,160.56,160.69,160.56,160.67,6349.0,155.1318,155.2574,155.1318,155.2381,6349.0
2021-10-19 11:00:00,160.67,160.88,160.67,160.78,2520.0,155.2381,155.441,155.2381,155.3443,2520.0
2021-10-19 11:05:00,160.75,160.81,160.65,160.71,2181.0,155.3154,155.3733,155.2187,155.2767,2181.0
2021-10-19 11:10:00,160.76,161.18,160.76,161.12,2249.0,155.325,155.7308,155.325,155.6728,2249.0
2021-10-19 11:15:00,161.14,161.18,160.92,160.95,3147.0,155.6922,155.7308,155.4796,155.5086,3147.0
2021-10-19 11:20:00,161.02,161.02,160.95,160.97,2555.0,155.5762,155.5762,155.5086,155.5279,2555.0
2021-10-19 11:25:00,161.03,161.1,160.97,161.04,2049.0,155.5859,155.6535,155.5279,155.5956,2049.0
2021-10-19 11:30:00,161.03,161.05,160.74,160.77,2854.0,155.5859,155.6052,155.3057,155.3347,2854.0
2021-10-19 11:35:00,160.8,161.03,160.78,161.0,1884.0,155.3637,155.5859,155.3443,155.5569,1884.0
2021-10-19 11:40:00,161.0,161.09,160.96,161.09,1825.0,155.5569,155.6439,155.5183,155.6439,1825.0
2021-10-19 11:45:00,161.01,161.01,160.78,160.89,2871.0,155.5666,155.5666,155.3443,155.4506,2871.0
2021-10-19 11:50:00,160.81,160.81,160.71,160.75,1611.0,155.3733,155.3733,155.2767,155.3154,1611.0
2021-10-19 11:55:00,160.72,160.82,160.65,160.72,3570.0,155.2864,155.383,155.2187,155.2864,3570.0
2021-10-19 12:00:00,160.66,160.67,160.56,160.67,2082.0,155.2284,155.2381,155.1318,155.2381,2082.0
2021-10-19 12:05:00,160.69,160.73,160.65,160.73,1900.0,155.2574,155.296,155.2187,155.296,1900.0
2021-10-19 12:10:00,160.72,160.72,160.55,160.64,1225.0,155.2864,155.2864,155.1221,155.2091,1225.0
2021-10-19 12:15:00,160.61,160.66,160.55,160.66,9330.0,155.1801,155.2284,155.1221,155.2284,9330.0
2021-10-19 12:20:00,160.66,160.66,160.59,160.61,1700.0,155.2284,155.2284,155.1608,155.1801,1700.0
2021-10-19 12:25:00,160.65,160.65,160.55,160.63,3985.0,155.2187,155.2187,155.1221,155.1994,3985.0
2021-10-19 12:30:00,160.67,160.75,160.67,160.75,933.0,155.2381,155.3154,155.2381,155.3154,933.0
2021-10-19 12:35:00,160.71,160.73,160.68,160.68,1027.0,155.2767,155.296,155.2477,155.2477,1027.0
2021-10-19 12:40:00,160.61,160.64,160.56,160.61,2466.0,155.1801,155.2091,155.1318,155.1801,2466.0
2021-10-19 12:45:00,160.6,160.81,160.6,160.8,1830.0,155.1704,155.3733,155.1704,155.3637,1830.0
2021-10-19 12:50:00,160.79,160.93,160.76,160.93,2944.0,155.354,155.4893,155.325,155.4893,2944.0
2021-10-19 12:55:00,160.9,160.93,160.86,160.86,1717.0,155.4603,155.4893,155.4216,155.4216,1717.0
2021-10-19 13:00:00,160.9,160.9,160.76,160.82,3219.0,155.4603,155.4603,155.325,155.383,3219.0
2021-10-19 13:05:00,160.81,160.87,160.77,160.85,9249.0,155.3733,155.4313,155.3347,155.412,9249.0
2021-10-19 13:10:00,160.84,160.91,160.82,160.91,1321.0,155.4023,155.4699,155.383,155.4699,1321.0
2021-10-19 13:15:00,160.87,160.87,160.65,160.69,2021.0,155.4313,155.4313,155.2187,155.2574,2021.0
2021-10-19 13:20:00,160.69,160.79,160.64,160.77,4497.0,155.2574,155.354,155.2091,155.3347,4497.0
2021-10-19 13:25:00,160.74,160.83,160.71,160.71,5800.0,155.3057,155.3927,155.2767,155.2767,5800.0
2021-10-19 13:30:00,160.72,160.72,160.65,160.68,2217.0,155.2864,155.2864,155.2187,155.2477,2217.0
2021-10-19 13:35:00,160.69,160.84,160.64,160.8,12913.0,155.2574,155.4023,155.2091,155.3637,12913.0
2021-10-19 13:40:00,160.73,160.83,160.66,160.82,12201.0,155.296,155.3927,155.2284,155.383,12201.0
2021-10-19 13:45:00,160.83,160.83,160.76,160.76,2531.0,155.3927,155.3927,155.325,155.325,2531.0
2021-10-19 13:50:00,160.76,160.8,160.76,160.78,2124.0,155.325,155.3637,155.325,155.3443,2124.0
2021-10-19 13:55:00,160.81,160.84,160.76,160.84,1975.0,155.3733,155.4023,155.325,155.4023,1975.0
2021-10-19 14:00:00,160.84,161.08,160.81,160.99,13833.0,155.4023,155.6342,155.3733,155.5472,13833.0
2021-10-19 14:05:00,160.98,160.99,160.68,160.94,14246.0,155.5376,155.5472,155.2477,155.4989,14246.0
2021-10-19 14:10:00,160.98,160.99,160.87,160.89,5976.0,155.5376,155.5472,155.4313,155.4506,5976.0
2021-10-19 14:15:00,160.91,160.91,160.76,160.84,1469.0,155.4699,155.4699,155.325,155.4023,1469.0
2021-10-19 14:20:00,160.88,160.88,160.73,160.76,4069.0,155.441,155.441,155.296,155.325,4069.0
2021-10-19 14:25:00,160.79,160.85,160.72,160.72,2500.0,155.354,155.412,155.2864,155.2864,2500.0
2021-10-19 14:30:00,160.77,160.77,160.5,160.61,4255.0,155.3347,155.3347,155.0738,155.1801,4255.0
2021-10-19 14:35:00,160.65,160.65,160.56,160.59,2638.0,155.2187,155.2187,155.1318,155.1608,2638.0
2021-10-19 14:40:00,160.59,160.65,160.51,160.63,7777.0,155.1608,155.2187,155.0835,155.1994,7777.0
2021-10-19 14:45:00,160.62,160.73,160.58,160.73,4164.0,155.1898,155.296,155.1511,155.296,4164.0
2021-10-19 14:50:00,160.73,160.9,160.64,160.9,4921.0,155.296,155.4603,155.2091,155.4603,4921.0
2021-10-19 14:55:00,160.84,161.05,160.84,161.04,6245.0,155.4023,155.6052,155.4023,155.5956,6245.0
2021-10-19 15:00:00,161.0,161.64,161.0,161.64,9327.0,155.5569,156.1753,155.5569,156.1753,9327.0
2021-10-19 15:05:00,161.62,162.14,161.61,161.65,36906.0,156.1559,156.6584,156.1463,156.1849,36906.0
2021-10-19 15:10:00,161.68,161.68,161.39,161.48,9603.0,156.2139,156.2139,155.9337,156.0207,9603.0
2021-10-19 15:15:00,161.53,161.53,161.34,161.41,5668.0,156.069,156.069,155.8854,155.953,5668.0
2021-10-19 15:20:00,161.34,161.5,161.34,161.45,8015.0,155.8854,156.04,155.8854,155.9917,8015.0
2021-10-19 15:25:00,161.46,161.6,161.45,161.51,3565.0,156.0014,156.1366,155.9917,156.0497,3565.0
2021-10-19 15:30:00,161.44,161.48,161.35,161.44,7844.0,155.982,156.0207,155.8951,155.982,7844.0
2021-10-19 15:35:00,161.46,161.63,161.46,161.55,5181.0,156.0014,156.1656,156.0014,156.0883,5181.0
2021-10-19 15:40:00,161.57,161.59,161.42,161.47,12142.0,156.1076,156.127,155.9627,156.011,12142.0
2021-10-19 15:45:00,161.46,161.5,161.1,161.11,17803.0,156.0014,156.04,155.6535,155.6632,17803.0
2021-10-19 15:50:00,161.06,161.33,161.06,161.25,17084.0,155.6149,155.8757,155.6149,155.7985,17084.0
2021-10-19 15:55:00,161.27,161.33,160.97,161.0,99845.0,155.8178,155.8757,155.5279,155.5569,99845.0
2021-10-20 09:30:00,160.15,160.57,159.78,160.09,16954.0,154.7356,155.1414,154.3782,154.6777,16954.0
2021-10-20 09:35:00,159.76,160.18,159.74,160.18,2264.0,154.3588,154.7646,154.3395,154.7646,2264.0
2021-10-20 09:40:00,160.0,160.44,160.0,160.1,5314.0,154.5907,155.0158,154.5907,154.6873,5314.0
2021-10-20 09:45:00,160.0,160.04,159.74,160.02,4110.0,154.5907,154.6294,154.3395,154.61,4110.0
2021-10-20 09:50:00,160.0,160.54,159.95,160.35,9512.0,154.5907,155.1125,154.5424,154.9289,9512.0
2021-10-20 09:55:00,160.11,160.4,160.09,160.26,2707.0,154.697,154.9772,154.6777,154.8419,2707.0
2021-10-20 10:00:00,160.23,160.23,159.91,160.0,5738.0,154.8129,154.8129,154.5038,154.5907,5738.0
2021-10-20 10:05:00,159.96,160.58,159.9,160.56,3056.0,154.5521,155.1511,154.4941,155.1318,3056.0
2021-10-20 10:10:00,160.73,160.84,160.64,160.73,1527.0,155.296,155.4023,155.2091,155.296,1527.0
2021-10-20 10:15:00,160.64,160.7,160.4,160.7,2959.0,155.2091,155.267,154.9772,155.267,2959.0
2021-10-20 10:20:00,160.63,160.92,160.63,160.92,1800.0,155.1994,155.4796,155.1994,155.4796,1800.0
2021-10-20 10:25:00,160.92,161.11,160.86,161.02,4700.0,155.4796,155.6632,155.4216,155.5762,4700.0
2021-10-20 10:30:00,161.0,161.06,160.86,160.98,2793.0,155.5569,155.6149,155.4216,155.5376,2793.0
2021-10-20 10:35:00,160.83,160.97,160.79,160.8,3276.0,155.3927,155.5279,155.354,155.3637,3276.0
2021-10-20 10:40:00,160.76,160.82,160.75,160.81,1200.0,155.325,155.383,155.3154,155.3733,1200.0
2021-10-20 10:45:00,160.82,160.91,160.72,160.84,3017.0,155.383,155.4699,155.2864,155.4023,3017.0
2021-10-20 10:50:00,160.87,160.92,160.76,160.8,1084.0,155.4313,155.4796,155.325,155.3637,1084.0
2021-10-20 10:55:00,160.72,160.85,160.7,160.75,2155.0,155.2864,155.412,155.267,155.3154,2155.0
2021-10-20 11:00:00,160.72,160.92,160.72,160.88,18552.0,155.2864,155.4796,155.2864,155.441,18552.0
2021-10-20 11:05:00,160.88,161.68,160.85,161.65,6390.0,155.441,156.2139,155.412,156.1849,6390.0
2021-10-20 11:10:00,161.74,161.94,161.63,161.76,3628.0,156.2719,156.4651,156.1656,156.2912,3628.0
2021-10-20 11:15:00,161.77,161.88,161.68,161.88,1800.0,156.3009,156.4072,156.2139,156.4072,1800.0
2021-10-20 11:20:00,161.9,161.99,161.75,161.79,4778.0,156.4265,156.5134,156.2815,156.3202,4778.0
2021-10-20 11:25:00,161.75,161.82,161.26,161.27,6083.0,156.2815,156.3492,155.8081,155.8178,6083.0
2021-10-20 11:30:00,161.33,161.45,161.11,161.44,3220.0,155.8757,155.9917,155.6632,155.982,3220.0
2021-10-20 11:35:00,161.47,161.52,161.38,161.39,5002.0,156.011,156.0593,155.9241,155.9337,5002.0
2021-10-20 11:40:00,161.44,161.68,161.4,161.68,1300.0,155.982,156.2139,155.9434,156.2139,1300.0
2021-10-20 11:45:00,161.67,161.88,161.66,161.83,3913.0,156.2043,156.4072,156.1946,156.3588,3913.0
2021-10-20 11:50:00,161.84,162.36,161.83,162.32,10514.0,156.3685,156.8709,156.3588,156.8323,10514.0
2021-10-20 11:55:00,162.36,162.42,162.25,162.26,10168.0,156.8709,156.9289,156.7646,156.7743,10168.0
2021-10-20 12:00:00,162.31,162.36,162.21,162.26,4397.0,156.8226,156.8709,156.726,156.7743,4397.0
2021-10-20 12:05:00,162.26,162.26,162.05,162.09,3901.0,156.7743,156.7743,156.5714,156.6101,3901.0
2021-10-20 12:10:00,162.09,162.1,161.98,162.02,2235.0,156.6101,156.6197,156.5038,156.5424,2235.0
2021-10-20 12:15:00,162.03,162.24,162.03,162.2,2841.0,156.5521,156.755,156.5521,156.7163,2841.0
2021-10-20 12:20:00,162.14,162.29,162.14,162.25,2882.0,156.6584,156.8033,156.6584,156.7646,2882.0
2021-10-20 12:25:00,162.27,162.37,162.17,162.34,7609.0,156.784,156.8806,156.6873,156.8516,7609.0
2021-10-20 12:30:00,162.37,162.59,162.37,162.55,3205.0,156.8806,157.0931,156.8806,157.0545,3205.0
2021-10-20 12:35:00,162.56,162.67,162.46,162.49,5049.0,157.0642,157.1704,156.9675,156.9965,5049.0
2021-10-20 12:40:00,162.52,162.63,162.44,162.63,5679.0,157.0255,157.1318,156.9482,157.1318,5679.0
2021-10-20 12:45:00,162.6,162.94,162.6,162.94,13839.0,157.1028,157.4313,157.1028,157.4313,13839.0
2021-10-20 12:50:00,162.81,163.0,162.57,162.99,28794.0,157.3057,157.4893,157.0738,157.4796,28794.0
2021-10-20 12:55:00,163.0,163.03,162.86,162.96,8337.0,157.4893,157.5183,157.354,157.4506,8337.0
2021-10-20 13:00:00,162.96,162.99,162.7,162.78,4682.0,157.4506,157.4796,157.1994,157.2767,4682.0
2021-10-20 13:05:00,162.8,162.8,162.57,162.59,4476.0,157.2961,157.2961,157.0738,157.0931,4476.0
2021-10-20 13:10:00,162.56,162.61,162.43,162.48,8124.0,157.0642,157.1125,156.9386,156.9869,8124.0
2021-10-20 13:15:00,162.52,162.59,162.06,162.06,7843.0,157.0255,157.0931,156.5811,156.5811,7843.0
2021-10-20 13:20:00,162.06,162.19,161.92,162.18,6317.0,156.5811,156.7067,156.4458,156.697,6317.0
2021-10-20 13:25:00,162.2,162.55,162.14,162.52,15107.0,156.7163,157.0545,156.6584,157.0255,15107.0
2021-10-20 13:30:00,162.48,162.6,162.45,162.56,6055.0,156.9869,157.1028,156.9579,157.0642,6055.0
2021-10-20 13:35:00,162.53,162.76,162.51,162.75,6360.0,157.0352,157.2574,157.0159,157.2477,6360.0
2021-10-20 13:40:00,162.7,162.76,162.48,162.49,4015.0,157.1994,157.2574,156.9869,156.9965,4015.0
2021-10-20 13:45:00,162.47,162.48,162.36,162.37,2220.0,156.9772,156.9869,156.8709,156.8806,2220.0
2021-10-20 13:50:00,162.38,162.38,162.08,162.09,4673.0,156.8902,156.8902,156.6004,156.6101,4673.0
2021-10-20 13:55:00,162.05,162.21,162.01,162.19,20256.0,156.5714,156.726,156.5328,156.7067,20256.0
2021-10-20 14:00:00,162.17,162.17,162.02,162.02,3742.0,156.6873,156.6873,156.5424,156.5424,3742.0
2021-10-20 14:05:00,161.92,161.96,161.82,161.86,5000.0,156.4458,156.4844,156.3492,156.3878,5000.0
2021-10-20 14:10:00,161.86,161.86,161.68,161.7,3760.0,156.3878,156.3878,156.2139,156.2332,3760.0
2021-10-20 14:15:00,161.65,161.68,161.58,161.62,4685.0,156.1849,156.2139,156.1173,156.1559,4685.0
2021-10-20 14:20:00,161.59,161.62,161.54,161.55,4634.0,156.127,156.1559,156.0786,156.0883,4634.0
2021-10-20 14:25:00,161.55,161.62,161.48,161.52,3640.0,156.0883,156.1559,156.0207,156.0593,3640.0
2021-10-20 14:30:00,161.51,161.73,161.48,161.66,5319.0,156.0497,156.2622,156.0207,156.1946,5319.0
2021-10-20 14:35:00,161.67,161.74,161.58,161.72,6614.0,156.2043,156.2719,156.1173,156.2526,6614.0
2021-10-20 14:40:00,161.68,161.75,161.63,161.72,4483.0,156.2139,156.2815,156.1656,156.2526,4483.0
2021-10-20 14:45:00,161.72,161.8,161.69,161.79,5776.0,156.2526,156.3299,156.2236,156.3202,5776.0
2021-10-20 14:50:00,161.82,162.07,161.82,162.03,7163.0,156.3492,156.5907,156.3492,156.5521,7163.0
2021-10-20 14:55:00,162.03,162.03,161.86,161.88,6551.0,156.5521,156.5521,156.3878,156.4072,6551.0
2021-10-20 15:00:00,161.91,162.01,161.81,161.83,8286.0,156.4361,156.5328,156.3395,156.3588,8286.0
2021-10-20 15:05:00,161.79,161.8,161.64,161.64,3805.0,156.3202,156.3299,156.1753,156.1753,3805.0
2021-10-20 15:10:00,161.6,161.66,161.46,161.52,9319.0,156.1366,156.1946,156.0014,156.0593,9319.0
2021-10-20 15:15:00,161.52,161.52,161.41,161.44,7154.0,156.0593,156.0593,155.953,155.982,7154.0
2021-10-20 15:20:00,161.45,161.51,161.13,161.19,7151.0,155.9917,156.0497,155.6825,155.7405,7151.0
2021-10-20 15:25:00,161.18,161.49,161.13,161.39,107868.0,155.7308,156.0303,155.6825,155.9337,107868.0
2021-10-20 15:30:00,161.35,161.42,161.24,161.4,11964.0,155.8951,155.9627,155.7888,155.9434,11964.0
2021-10-20 15:35:00,161.4,161.46,161.3,161.3,31054.0,155.9434,156.0014,155.8468,155.8468,31054.0
2021-10-20 15:40:00,161.33,161.43,161.32,161.42,14247.0,155.8757,155.9724,155.8661,155.9627,14247.0
2021-10-20 15:45:00,161.41,161.43,161.27,161.27,17154.0,155.953,155.9724,155.8178,155.8178,17154.0
2021-10-20 15:50:00,161.32,161.41,161.12,161.3,22601.0,155.8661,155.953,155.6728,155.8468,22601.0
2021-10-20 15:55:00,161.3,161.47,161.16,161.35,100522.0,155.8468,156.011,155.7115,155.8951,100522.0
2021-10-21 09:30:00,160.17,160.17,159.31,159.79,16382.0,154.755,154.755,153.924,154.3878,16382.0
2021-10-21 09:35:00,159.82,160.05,159.39,159.4,2111.0,154.4168,154.639,154.0013,154.011,2111.0
2021-10-21 09:40:00,159.34,159.37,158.7,158.7,3548.0,153.953,153.982,153.3347,153.3347,3548.0
2021-10-21 09:45:00,158.85,159.48,158.55,159.15,25860.0,153.4796,154.0883,153.1897,153.7694,25860.0
2021-10-21 09:50:00,158.9,159.07,158.65,159.03,3554.0,153.5279,153.6922,153.2864,153.6535,3554.0
2021-10-21 09:55:00,159.04,159.32,158.95,159.32,1155.0,153.6632,153.9337,153.5762,153.9337,1155.0
2021-10-21 10:00:00,159.3,159.74,159.29,159.61,5585.0,153.9144,154.3395,153.9047,154.2139,5585.0
2021-10-21 10:05:00,159.66,159.75,159.59,159.71,4462.0,154.2622,154.3492,154.1946,154.3105,4462.0
2021-10-21 10:10:00,159.68,159.73,159.09,159.15,6287.0,154.2815,154.3298,153.7115,153.7694,6287.0
2021-10-21 10:15:00,159.26,159.6,159.26,159.42,5928.0,153.8757,154.2042,153.8757,154.0303,5928.0
2021-10-21 10:20:00,159.42,159.66,159.37,159.63,7463.0,154.0303,154.2622,153.982,154.2332,7463.0
2021-10-21 10:25:00,159.61,159.78,159.45,159.76,2563.0,154.2139,154.3782,154.0593,154.3588,2563.0
2021-10-21 10:30:00,159.77,159.89,159.7,159.89,3333.0,154.3685,154.4844,154.3009,154.4844,3333.0
2021-10-21 10:35:00,159.88,159.88,159.63,159.68,2599.0,154.4748,154.4748,154.2332,154.2815,2599.0
2021-10-21 10:40:00,159.79,159.93,159.76,159.85,1283.0,154.3878,154.5231,154.3588,154.4458,1283.0
2021-10-21 10:45:00,159.87,159.88,159.64,159.67,3358.0,154.4651,154.4748,154.2429,154.2719,3358.0
2021-10-21 10:50:00,159.73,159.89,159.61,159.72,2887.0,154.3298,154.4844,154.2139,154.3202,2887.0
2021-10-21 10:55:00,159.78,159.78,159.41,159.41,2293.0,154.3782,154.3782,154.0207,154.0207,2293.0
2021-10-21 11:00:00,159.41,159.54,159.37,159.45,2295.0,154.0207,154.1463,153.982,154.0593,2295.0
2021-10-21 11:05:00,159.37,159.46,159.31,159.35,1703.0,153.982,154.069,153.924,153.9627,1703.0
2021-10-21 11:10:00,159.36,159.4,159.25,159.37,3017.0,153.9723,154.011,153.8661,153.982,3017.0
2021-10-21 11:15:00,159.31,159.34,159.05,159.15,4301.0,153.924,153.953,153.6728,153.7694,4301.0
2021-10-21 11:20:00,159.08,159.23,158.89,159.23,9338.0,153.7018,153.8467,153.5182,153.8467,9338.0
2021-10-21 11:25:00,159.25,159.34,158.87,158.9,6699.0,153.8661,153.953,153.4989,153.5279,6699.0
2021-10-21 11:30:00,158.93,159.05,158.86,158.86,3168.0,153.5569,153.6728,153.4893,153.4893,3168.0
2021-10-21 11:35:00,158.99,159.01,158.86,159.0,3326.0,153.6149,153.6342,153.4893,153.6245,3326.0
2021-10-21 11:40:00,159.09,159.13,158.94,159.1,3611.0,153.7115,153.7501,153.5665,153.7211,3611.0
2021-10-21 11:45:00,159.11,159.16,159.05,159.12,2440.0,153.7308,153.7791,153.6728,153.7405,2440.0
2021-10-21 11:50:00,159.13,159.15,158.99,159.0,3442.0,153.7501,153.7694,153.6149,153.6245,3442.0
2021-10-21 11:55:00,159.08,159.15,159.02,159.13,1342.0,153.7018,153.7694,153.6438,153.7501,1342.0
2021-10-21 12:00:00,159.12,159.41,159.11,159.36,2119.0,153.7405,154.0207,153.7308,153.9723,2119.0
2021-10-21 12:05:00,159.44,159.44,159.31,159.38,1971.0,154.0496,154.0496,153.924,153.9917,1971.0
2021-10-21 12:10:00,159.38,159.59,159.32,159.58,2050.0,153.9917,154.1946,153.9337,154.1849,2050.0
2021-10-21 12:15:00,159.62,159.79,159.6,159.66,4627.0,154.2236,154.3878,154.2042,154.2622,4627.0
2021-10-21 12:20:00,159.67,159.7,159.58,159.58,1290.0,154.2719,154.3009,154.1849,154.1849,1290.0
2021-10-21 12:25:00,159.55,159.57,159.49,159.49,1347.0,154.1559,154.1753,154.098,154.098,1347.0
2021-10-21 12:30:00,159.48,159.52,159.37,159.5,1642.0,154.0883,154.1269,153.982,154.1076,1642.0
2021-10-21 12:35:00,159.48,159.48,159.45,159.46,525.0,154.0883,154.0883,154.0593,154.069,525.0
2021-10-21 12:40:00,159.45,159.48,159.44,159.45,1898.0,154.0593,154.0883,154.0496,154.0593,1898.0
2021-10-21 12:45:00,159.54,159.59,159.34,159.38,2930.0,154.1463,154.1946,153.953,153.9917,2930.0
2021-10-21 12:50:00,159.36,159.4,159.28,159.36,1893.0,153.9723,154.011,153.8951,153.9723,1893.0
2021-10-21 12:55:00,159.39,159.47,159.29,159.47,1621.0,154.0013,154.0786,153.9047,154.0786,1621.0
2021-10-21 13:00:00,159.42,159.55,159.42,159.47,2891.0,154.0303,154.1559,154.0303,154.0786,2891.0
2021-10-21 13:05:00,159.49,159.57,159.43,159.51,3050.0,154.098,154.1753,154.04,154.1173,3050.0
2021-10-21 13:10:00,159.57,159.62,159.52,159.52,2331.0,154.1753,154.2236,154.1269,154.1269,2331.0
2021-10-21 13:15:00,159.54,159.55,159.46,159.49,2015.0,154.1463,154.1559,154.069,154.098,2015.0
2021-10-21 13:20:00,159.49,159.51,159.4,159.47,2100.0,154.098,154.1173,154.011,154.0786,2100.0
2021-10-21 13:25:00,159.48,159.57,159.47,159.56,1958.0,154.0883,154.1753,154.0786,154.1656,1958.0
2021-10-21 13:30:00,159.6,159.68,159.57,159.63,3381.0,154.2042,154.2815,154.1753,154.2332,3381.0
2021-10-21 13:35:00,159.66,159.66,159.57,159.63,1989.0,154.2622,154.2622,154.1753,154.2332,1989.0
2021-10-21 13:40:00,159.58,159.58,159.48,159.52,2603.0,154.1849,154.1849,154.0883,154.1269,2603.0
2021-10-21 13:45:00,159.49,159.5,159.36,159.42,2998.0,154.098,154.1076,153.9723,154.0303,2998.0
2021-10-21 13:50:00,159.41,159.43,159.36,159.4,3322.0,154.0207,154.04,153.9723,154.011,3322.0
2021-10-21 13:55:00,159.39,159.44,159.32,159.36,1448.0,154.0013,154.0496,153.9337,153.9723,1448.0
2021-10-21 14:00:00,159.24,159.49,159.24,159.43,3381.0,153.8564,154.098,153.8564,154.04,3381.0
2021-10-21 14:05:00,159.46,159.62,159.46,159.59,3774.0,154.069,154.2236,154.069,154.1946,3774.0
2021-10-21 14:10:00,159.55,159.6,159.48,159.48,1811.0,154.1559,154.2042,154.0883,154.0883,1811.0
2021-10-21 14:15:00,159.48,159.63,159.48,159.61,3145.0,154.0883,154.2332,154.0883,154.2139,3145.0
2021-10-21 14:20:00,159.61,159.63,159.45,159.48,2631.0,154.2139,154.2332,154.0593,154.0883,2631.0
2021-10-21 14:25:00,159.54,159.62,159.38,159.39,6558.0,154.1463,154.2236,153.9917,154.0013,6558.0
2021-10-21 14:30:00,159.39,159.51,159.36,159.51,4636.0,154.0013,154.1173,153.9723,154.1173,4636.0
2021-10-21 14:35:00,159.51,159.51,159.25,159.32,4225.0,154.1173,154.1173,153.8661,153.9337,4225.0
2021-10-21 14:40:00,159.33,159.35,159.27,159.31,2868.0,153.9434,153.9627,153.8854,153.924,2868.0
2021-10-21 14:45:00,159.29,159.41,159.27,159.37,3994.0,153.9047,154.0207,153.8854,153.982,3994.0
2021-10-21 14:50:00,159.4,159.44,159.39,159.39,1813.0,154.011,154.0496,154.0013,154.0013,1813.0
2021-10-21 14:55:00,159.44,159.56,159.42,159.56,2315.0,154.0496,154.1656,154.0303,154.1656,2315.0
2021-10-21 15:00:00,159.61,159.74,159.57,159.62,3537.0,154.2139,154.3395,154.1753,154.2236,3537.0
2021-10-21 15:05:00,159.7,159.76,159.66,159.7,2625.0,154.3009,154.3588,154.2622,154.3009,2625.0
2021-10-21 15:10:00,159.73,159.74,159.54,159.6,3258.0,154.3298,154.3395,154.1463,154.2042,3258.0
2021-10-21 15:15:00,159.58,159.73,159.57,159.63,3371.0,154.1849,154.3298,154.1753,154.2332,3371.0
2021-10-21 15:20:00,159.62,159.74,159.62,159.67,3778.0,154.2236,154.3395,154.2236,154.2719,3778.0
2021-10-21 15:25:00,159.64,159.72,159.61,159.61,3145.0,154.2429,154.3202,154.2139,154.2139,3145.0
2021-10-21 15:30:00,159.63,159.64,159.48,159.53,5700.0,154.2332,154.2429,154.0883,154.1366,5700.0
2021-10-21 15:35:00,159.52,159.57,159.39,159.44,4651.0,154.1269,154.1753,154.0013,154.0496,4651.0
2021-10-21 15:40:00,159.45,159.64,159.42,159.57,7081.0,154.0593,154.2429,154.0303,154.1753,7081.0
2021-10-21 15:45:00,159.61,159.7,159.58,159.67,7141.0,154.2139,154.3009,154.1849,154.2719,7141.0
2021-10-21 15:50:00,159.7,159.78,159.65,159.76,14984.0,154.3009,154.3782,154.2525,154.3588,14984.0
2021-10-21 15:55:00,159.75,160.02,159.72,160.0,50252.0,154.3492,154.61,154.3202,154.5907,50252.0
2021-10-22 09:30:00,160.1,160.3,159.59,159.7,30557.0,154.6873,154.8806,154.1946,154.3009,30557.0
2021-10-22 09:35:00,159.62,159.79,159.28,159.79,12425.0,154.2236,154.3878,153.8951,154.3878,12425.0
2021-10-22 09:40:00,159.5,160.01,159.38,159.72,20458.0,154.1076,154.6004,153.9917,154.3202,20458.0
2021-10-22 09:45:00,159.9,160.0,159.45,159.78,5115.0,154.4941,154.5907,154.0593,154.3782,5115.0
2021-10-22 09:50:00,159.69,160.11,159.54,160.11,1740.0,154.2912,154.697,154.1463,154.697,1740.0
2021-10-22 09:55:00,160.2,160.56,160.19,160.5,3759.0,154.784,155.1318,154.7743,155.0738,3759.0
2021-10-22 10:00:00,160.44,160.74,160.4,160.65,3511.0,155.0158,155.3057,154.9772,155.2187,3511.0
2021-10-22 10:05:00,160.72,161.06,160.69,160.87,8331.0,155.2864,155.6149,155.2574,155.4313,8331.0
2021-10-22 10:10:00,160.88,160.88,160.18,160.46,3263.0,155.441,155.441,154.7646,155.0352,3263.0
2021-10-22 10:15:00,160.53,160.62,160.37,160.38,3071.0,155.1028,155.1898,154.9482,154.9579,3071.0
2021-10-22 10:20:00,160.5,160.5,160.14,160.14,5136.0,155.0738,155.0738,154.726,154.726,5136.0
2021-10-22 10:25:00,160.05,160.14,159.9,160.12,10244.0,154.639,154.726,154.4941,154.7067,10244.0
2021-10-22 10:30:00,160.12,160.12,159.95,159.96,3548.0,154.7067,154.7067,154.5424,154.5521,3548.0
2021-10-22 10:35:00,159.99,160.04,159.66,159.81,5560.0,154.5811,154.6294,154.2622,154.4071,5560.0
2021-10-22 10:40:00,159.81,159.82,159.57,159.62,5916.0,154.4071,154.4168,154.1753,154.2236,5916.0
2021-10-22 10:45:00,159.61,159.74,158.89,159.05,16266.0,154.2139,154.3395,153.5182,153.6728,16266.0
2021-10-22 10:50:00,158.96,159.06,158.77,158.77,6101.0,153.5859,153.6825,153.4023,153.4023,6101.0
2021-10-22 10:55:00,158.8,158.97,158.58,158.71,17812.0,153.4313,153.5955,153.2187,153.3443,17812.0
2021-10-22 11:00:00,158.69,158.79,158.57,158.72,11474.0,153.325,153.4216,153.2091,153.354,11474.0
2021-10-22 11:05:00,158.77,158.79,158.18,158.39,11353.0,153.4023,153.4216,152.8322,153.0351,11353.0
2021-10-22 11:10:00,158.39,158.49,158.21,158.22,11387.0,153.0351,153.1318,152.8612,152.8709,11387.0
2021-10-22 11:15:00,158.17,158.25,157.59,157.59,11753.0,152.8226,152.8999,152.2622,152.2622,11753.0
2021-10-22 11:20:00,157.58,157.7,157.35,157.5,20905.0,152.2525,152.3685,152.0303,152.1752,20905.0
2021-10-22 11:25:00,157.41,157.46,157.13,157.16,12584.0,152.0883,152.1366,151.8177,151.8467,12584.0
2021-10-22 11:30:00,157.01,157.65,156.95,157.33,6279.0,151.7018,152.3202,151.6438,152.011,6279.0
2021-10-22 11:35:00,157.33,157.33,156.85,156.85,10032.0,152.011,152.011,151.5472,151.5472,10032.0
2021-10-22 11:40:00,156.97,157.07,156.5,156.5,15597.0,151.6632,151.7598,151.209,151.209,15597.0
2021-10-22 11:45:00,156.45,156.82,156.45,156.82,4248.0,151.1607,151.5182,151.1607,151.5182,4248.0
2021-10-22 11:50:00,156.87,157.1,156.77,157.07,6297.0,151.5665,151.7888,151.4699,151.7598,6297.0
2021-10-22 11:55:00,157.11,157.18,156.95,157.03,11706.0,151.7984,151.8661,151.6438,151.7211,11706.0
2021-10-22 12:00:00,156.96,157.22,156.87,157.22,8230.0,151.6535,151.9047,151.5665,151.9047,8230.0
2021-10-22 12:05:00,157.35,157.6,157.35,157.48,13758.0,152.0303,152.2719,152.0303,152.1559,13758.0
2021-10-22 12:10:00,157.5,157.73,157.36,157.73,3778.0,152.1752,152.3975,152.04,152.3975,3778.0
2021-10-22 12:15:00,157.61,158.16,157.61,158.15,6084.0,152.2815,152.8129,152.2815,152.8033,6084.0
2021-10-22 12:20:00,158.1,158.1,157.63,157.67,9289.0,152.7549,152.7549,152.3008,152.3395,9289.0
2021-10-22 12:25:00,157.67,157.81,157.64,157.67,4104.0,152.3395,152.4748,152.3105,152.3395,4104.0
2021-10-22 12:30:00,157.72,157.79,157.67,157.72,6089.0,152.3878,152.4554,152.3395,152.3878,6089.0
2021-10-22 12:35:00,157.75,157.81,157.6,157.81,5683.0,152.4168,152.4748,152.2719,152.4748,5683.0
2021-10-22 12:40:00,157.82,158.01,157.82,157.96,2772.0,152.4844,152.668,152.4844,152.6197,2772.0
2021-10-22 12:45:00,157.96,158.24,157.94,158.12,2885.0,152.6197,152.8902,152.6004,152.7743,2885.0
2021-10-22 12:50:00,158.08,158.08,157.98,158.04,2000.0,152.7356,152.7356,152.639,152.697,2000.0
2021-10-22 12:55:00,158.0,158.02,157.82,157.84,8025.0,152.6583,152.6777,152.4844,152.5037,8025.0
2021-10-22 13:00:00,157.85,158.11,157.85,158.04,5678.0,152.5134,152.7646,152.5134,152.697,5678.0
2021-10-22 13:05:00,158.1,158.45,158.03,158.4,2746.0,152.7549,153.0931,152.6873,153.0448,2746.0
2021-10-22 13:10:00,158.38,158.57,158.31,158.56,2588.0,153.0255,153.2091,152.9578,153.1994,2588.0
2021-10-22 13:15:00,158.56,158.68,158.49,158.56,6025.0,153.1994,153.3153,153.1318,153.1994,6025.0
2021-10-22 13:20:00,158.56,158.82,158.55,158.79,5972.0,153.1994,153.4506,153.1897,153.4216,5972.0
2021-10-22 13:25:00,158.8,158.81,158.72,158.73,1600.0,153.4313,153.4409,153.354,153.3636,1600.0
2021-10-22 13:30:00,158.69,158.8,158.57,158.8,7390.0,153.325,153.4313,153.2091,153.4313,7390.0
2021-10-22 13:35:00,158.72,158.82,158.71,158.72,2676.0,153.354,153.4506,153.3443,153.354,2676.0
2021-10-22 13:40:00,158.77,158.77,158.48,158.53,3108.0,153.4023,153.4023,153.1221,153.1704,3108.0
2021-10-22 13:45:00,158.5,158.61,158.49,158.54,3757.0,153.1414,153.2477,153.1318,153.1801,3757.0
2021-10-22 13:50:00,158.58,158.62,158.51,158.52,5068.0,153.2187,153.2574,153.1511,153.1607,5068.0
2021-10-22 13:55:00,158.48,158.53,158.41,158.44,1688.0,153.1221,153.1704,153.0545,153.0835,1688.0
2021-10-22 14:00:00,158.37,158.47,158.35,158.44,3081.0,153.0158,153.1124,152.9965,153.0835,3081.0
2021-10-22 14:05:00,158.46,158.52,158.41,158.47,5629.0,153.1028,153.1607,153.0545,153.1124,5629.0
2021-10-22 14:10:00,158.48,158.51,158.33,158.33,1972.0,153.1221,153.1511,152.9772,152.9772,1972.0
2021-10-22 14:15:00,158.3,158.42,158.21,158.3,3845.0,152.9482,153.0641,152.8612,152.9482,3845.0
2021-10-22 14:20:00,158.35,158.41,158.32,158.41,2453.0,152.9965,153.0545,152.9675,153.0545,2453.0
2021-10-22 14:25:00,158.41,158.57,158.38,158.56,6413.0,153.0545,153.2091,153.0255,153.1994,6413.0
2021-10-22 14:30:00,158.65,158.7,158.58,158.64,7965.0,153.2864,153.3347,153.2187,153.2767,7965.0
2021-10-22 14:35:00,158.67,158.8,158.64,158.68,29202.0,153.3057,153.4313,153.2767,153.3153,29202.0
2021-10-22 14:40:00,158.64,158.68,158.42,158.43,6617.0,153.2767,153.3153,153.0641,153.0738,6617.0
2021-10-22 14:45:00,158.45,158.46,158.18,158.34,7550.0,153.0931,153.1028,152.8322,152.9868,7550.0
2021-10-22 14:50:00,158.33,158.38,158.22,158.24,10912.0,152.9772,153.0255,152.8709,152.8902,10912.0
2021-10-22 14:55:00,158.26,158.28,158.07,158.19,5349.0,152.9095,152.9289,152.726,152.8419,5349.0
2021-10-22 15:00:00,158.24,158.24,157.98,158.02,3617.0,152.8902,152.8902,152.639,152.6777,3617.0
2021-10-22 15:05:00,158.16,158.16,158.05,158.14,2311.0,152.8129,152.8129,152.7066,152.7936,2311.0
2021-10-22 15:10:00,158.21,158.21,158.04,158.09,2885.0,152.8612,152.8612,152.697,152.7453,2885.0
2021-10-22 15:15:00,158.03,158.03,157.83,157.86,7634.0,152.6873,152.6873,152.4941,152.5231,7634.0
2021-10-22 15:20:00,157.85,157.97,157.83,157.84,5032.0,152.5134,152.6293,152.4941,152.5037,5032.0
2021-10-22 15:25:00,157.86,158.03,157.85,158.03,2478.0,152.5231,152.6873,152.5134,152.6873,2478.0
2021-10-22 15:30:00,158.03,158.13,158.0,158.0,15338.0,152.6873,152.7839,152.6583,152.6583,15338.0
2021-10-22 15:35:00,158.03,158.03,157.91,158.0,10836.0,152.6873,152.6873,152.5714,152.6583,10836.0
2021-10-22 15:40:00,157.97,158.07,157.93,157.98,13532.0,152.6293,152.726,152.5907,152.639,13532.0
2021-10-22 15:45:00,157.97,158.09,157.93,158.0,11721.0,152.6293,152.7453,152.5907,152.6583,11721.0
2021-10-22 15:50:00,157.99,158.16,157.96,158.13,24521.0,152.6487,152.8129,152.6197,152.7839,24521.0
2021-10-22 15:55:00,158.1,158.15,157.9,158.0,95308.0,152.7549,152.8033,152.5617,152.6583,95308.0
2021-10-25 09:30:00,158.23,158.4,158.03,158.3,19042.0,152.8806,153.0448,152.6873,152.9482,19042.0
2021-10-25 09:35:00,158.2,159.04,158.04,159.04,6220.0,152.8516,153.6632,152.697,153.6632,6220.0
2021-10-25 09:40:00,159.05,159.28,158.3,158.31,11627.0,153.6728,153.8951,152.9482,152.9578,11627.0
2021-10-25 09:45:00,158.35,158.83,158.1,158.79,14075.0,152.9965,153.4603,152.7549,153.4216,14075.0
2021-10-25 09:50:00,158.76,158.87,158.4,158.71,5194.0,153.3926,153.4989,153.0448,153.3443,5194.0
2021-10-25 09:55:00,158.79,158.83,158.44,158.44,2731.0,153.4216,153.4603,153.0835,153.0835,2731.0
2021-10-25 10:00:00,158.43,158.94,158.42,158.72,4654.0,153.0738,153.5665,153.0641,153.354,4654.0
2021-10-25 10:05:00,158.74,158.92,158.65,158.83,5881.0,153.3733,153.5472,153.2864,153.4603,5881.0
2021-10-25 10:10:00,158.74,158.94,158.33,158.62,24868.0,153.3733,153.5665,152.9772,153.2574,24868.0
2021-10-25 10:15:00,158.46,159.02,158.42,158.75,7210.0,153.1028,153.6438,153.0641,153.383,7210.0
2021-10-25 10:20:00,158.75,158.75,158.54,158.55,3632.0,153.383,153.383,153.1801,153.1897,3632.0
2021-10-25 10:25:00,158.45,158.49,158.28,158.42,4400.0,153.0931,153.1318,152.9289,153.0641,4400.0
2021-10-25 10:30:00,158.41,158.41,158.23,158.41,1825.0,153.0545,153.0545,152.8806,153.0545,1825.0
2021-10-25 10:35:00,158.4,158.62,158.12,158.26,8322.0,153.0448,153.2574,152.7743,152.9095,8322.0
2021-10-25 10:40:00,158.23,158.47,158.21,158.34,9373.0,152.8806,153.1124,152.8612,152.9868,9373.0
2021-10-25 10:45:00,158.28,158.29,158.1,158.1,5304.0,152.9289,152.9385,152.7549,152.7549,5304.0
2021-10-25 10:50:00,158.06,158.17,157.87,157.87,7281.0,152.7163,152.8226,152.5327,152.5327,7281.0
2021-10-25 10:55:00,157.89,157.89,157.75,157.77,5608.0,152.552,152.552,152.4168,152.4361,5608.0
2021-10-25 11:00:00,157.68,157.93,157.66,157.81,9815.0,152.3491,152.5907,152.3298,152.4748,9815.0
2021-10-25 11:05:00,157.89,158.03,157.81,157.93,3779.0,152.552,152.6873,152.4748,152.5907,3779.0
2021-10-25 11:10:00,157.9,158.43,157.77,158.34,3904.0,152.5617,153.0738,152.4361,152.9868,3904.0
2021-10-25 11:15:00,158.36,158.66,158.35,158.47,4390.0,153.0062,153.296,152.9965,153.1124,4390.0
2021-10-25 11:20:00,158.44,158.54,158.28,158.28,8792.0,153.0835,153.1801,152.9289,152.9289,8792.0
2021-10-25 11:25:00,158.36,158.54,157.97,158.05,6974.0,153.0062,153.1801,152.6293,152.7066,6974.0
2021-10-25 11:30:00,157.94,158.0,157.71,157.77,5756.0,152.6004,152.6583,152.3781,152.4361,5756.0
2021-10-25 11:35:00,157.71,157.71,157.53,157.71,2849.0,152.3781,152.3781,152.2042,152.3781,2849.0
2021-10-25 11:40:00,157.75,157.93,157.75,157.91,2689.0,152.4168,152.5907,152.4168,152.5714,2689.0
2021-10-25 11:45:00,157.9,158.08,157.87,158.08,1866.0,152.5617,152.7356,152.5327,152.7356,1866.0
2021-10-25 11:50:00,158.06,158.27,157.99,158.23,5404.0,152.7163,152.9192,152.6487,152.8806,5404.0
2021-10-25 11:55:00,158.17,158.17,158.05,158.06,8247.0,152.8226,152.8226,152.7066,152.7163,8247.0
2021-10-25 12:00:00,158.03,158.06,157.97,158.01,6656.0,152.6873,152.7163,152.6293,152.668,6656.0
2021-10-25 12:05:00,158.01,158.18,158.01,158.09,4282.0,152.668,152.8322,152.668,152.7453,4282.0
2021-10-25 12:10:00,158.1,158.14,158.01,158.01,2102.0,152.7549,152.7936,152.668,152.668,2102.0
2021-10-25 12:15:00,158.01,158.1,158.01,158.05,5122.0,152.668,152.7549,152.668,152.7066,5122.0
2021-10-25 12:20:00,158.05,158.05,157.96,158.0,4687.0,152.7066,152.7066,152.6197,152.6583,4687.0
2021-10-25 12:25:00,157.95,157.95,157.88,157.89,2758.0,152.61,152.61,152.5424,152.552,2758.0
2021-10-25 12:30:00,157.8,157.84,157.66,157.8,3336.0,152.4651,152.5037,152.3298,152.4651,3336.0
2021-10-25 12:35:00,157.84,157.84,157.65,157.66,3034.0,152.5037,152.5037,152.3202,152.3298,3034.0
2021-10-25 12:40:00,157.66,157.83,157.65,157.77,5588.0,152.3298,152.4941,152.3202,152.4361,5588.0
2021-10-25 12:45:00,157.77,157.87,157.77,157.82,4870.0,152.4361,152.5327,152.4361,152.4844,4870.0
2021-10-25 12:50:00,157.84,157.88,157.81,157.83,2659.0,152.5037,152.5424,152.4748,152.4941,2659.0
2021-10-25 12:55:00,157.84,157.93,157.73,157.73,5853.0,152.5037,152.5907,152.3975,152.3975,5853.0
2021-10-25 13:00:00,157.72,157.88,157.71,157.75,6873.0,152.3878,152.5424,152.3781,152.4168,6873.0
2021-10-25 13:05:00,157.72,157.82,157.56,157.61,6033.0,152.3878,152.4844,152.2332,152.2815,6033.0
2021-10-25 13:10:00,157.63,157.78,157.59,157.76,6545.0,152.3008,152.4458,152.2622,152.4264,6545.0
2021-10-25 13:15:00,157.77,157.81,157.65,157.67,5580.0,152.4361,152.4748,152.3202,152.3395,5580.0
2021-10-25 13:20:00,157.64,157.89,157.6,157.76,8540.0,152.3105,152.552,152.2719,152.4264,8540.0
2021-10-25 13:25:00,157.81,157.91,157.81,157.83,4602.0,152.4748,152.5714,152.4748,152.4941,4602.0
2021-10-25 13:30:00,157.87,158.12,157.82,158.1,8308.0,152.5327,152.7743,152.4844,152.7549,8308.0
2021-10-25 13:35:00,158.18,158.86,158.17,158.58,11499.0,152.8322,153.4893,152.8226,153.2187,11499.0
2021-10-25 13:40:00,158.6,158.92,158.5,158.9,14123.0,153.238,153.5472,153.1414,153.5279,14123.0
2021-10-25 13:45:00,158.9,159.34,158.83,159.25,10613.0,153.5279,153.953,153.4603,153.8661,10613.0
2021-10-25 13:50:00,159.28,159.41,159.0,159.03,31665.0,153.8951,154.0207,153.6245,153.6535,31665.0
2021-10-25 13:55:00,159.0,159.11,158.94,158.95,64196.0,153.6245,153.7308,153.5665,153.5762,64196.0
2021-10-25 14:00:00,158.97,159.05,158.83,159.0,23681.0,153.5955,153.6728,153.4603,153.6245,23681.0
2021-10-25 14:05:00,159.01,159.03,158.83,158.84,4597.0,153.6342,153.6535,153.4603,153.4699,4597.0
2021-10-25 14:10:00,158.75,158.76,158.41,158.44,6958.0,153.383,153.3926,153.0545,153.0835,6958.0
2021-10-25 14:15:00,158.45,158.56,158.32,158.47,4583.0,153.0931,153.1994,152.9675,153.1124,4583.0
2021-10-25 14:20:00,158.49,158.66,158.49,158.62,6486.0,153.1318,153.296,153.1318,153.2574,6486.0
2021-10-25 14:25:00,158.66,158.76,158.56,158.56,13409.0,153.296,153.3926,153.1994,153.1994,13409.0
2021-10-25 14:30:00,158.58,158.62,158.34,158.37,6201.0,153.2187,153.2574,152.9868,153.0158,6201.0
2021-10-25 14:35:00,158.43,158.52,158.15,158.47,20805.0,153.0738,153.1607,152.8033,153.1124,20805.0
2021-10-25 14:40:00,158.47,158.67,158.47,158.54,6748.0,153.1124,153.3057,153.1124,153.1801,6748.0
2021-10-25 14:45:00,158.53,158.54,158.31,158.31,6371.0,153.1704,153.1801,152.9578,152.9578,6371.0
2021-10-25 14:50:00,158.28,158.31,158.2,158.27,6698.0,152.9289,152.9578,152.8516,152.9192,6698.0
2021-10-25 14:55:00,158.31,158.64,158.31,158.6,23588.0,152.9578,153.2767,152.9578,153.238,23588.0
2021-10-25 15:00:00,158.59,158.7,158.56,158.64,6973.0,153.2284,153.3347,153.1994,153.2767,6973.0
2021-10-25 15:05:00,158.68,158.82,158.61,158.62,22067.0,153.3153,153.4506,153.2477,153.2574,22067.0
2021-10-25 15:10:00,158.59,158.64,158.53,158.58,15210.0,153.2284,153.2767,153.1704,153.2187,15210.0
2021-10-25 15:15:00,158.56,158.59,158.18,158.24,10282.0,153.1994,153.2284,152.8322,152.8902,10282.0
2021-10-25 15:20:00,158.22,158.22,158.04,158.13,11539.0,152.8709,152.8709,152.697,152.7839,11539.0
2021-10-25 15:25:00,158.15,158.36,158.14,158.33,8159.0,152.8033,153.0062,152.7936,152.9772,8159.0
2021-10-25 15:30:00,158.27,158.27,158.18,158.22,5845.0,152.9192,152.9192,152.8322,152.8709,5845.0
2021-10-25 15:35:00,158.21,158.28,158.03,158.09,16186.0,152.8612,152.9289,152.6873,152.7453,16186.0
2021-10-25 15:40:00,158.09,158.12,157.97,157.97,21216.0,152.7453,152.7743,152.6293,152.6293,21216.0
2021-10-25 15:45:00,157.94,157.94,157.65,157.67,24248.0,152.6004,152.6004,152.3202,152.3395,24248.0
2021-10-25 15:50:00,157.7,158.0,157.67,157.83,41062.0,152.3685,152.6583,152.3395,152.4941,41062.0
2021-10-25 15:55:00,157.79,157.93,157.39,157.8,107064.0,152.4554,152.5907,152.069,152.4651,107064.0
2021-10-26 09:30:00,158.97,159.09,158.33,158.35,16042.0,153.5955,153.7115,152.9772,152.9965,16042.0
2021-10-26 09:35:00,158.45,158.86,158.24,158.47,4202.0,153.0931,153.4893,152.8902,153.1124,4202.0
2021-10-26 09:40:00,158.31,159.18,158.26,158.99,9271.0,152.9578,153.7984,152.9095,153.6149,9271.0
2021-10-26 09:45:00,158.99,158.99,158.24,158.38,6850.0,153.6149,153.6149,152.8902,153.0255,6850.0
2021-10-26 09:50:00,158.38,159.0,158.34,158.53,9176.0,153.0255,153.6245,152.9868,153.1704,9176.0
2021-10-26 09:55:00,158.71,158.77,158.33,158.52,4009.0,153.3443,153.4023,152.9772,153.1607,4009.0
2021-10-26 10:00:00,158.51,158.57,158.31,158.55,5827.0,153.1511,153.2091,152.9578,153.1897,5827.0
2021-10-26 10:05:00,158.57,158.6,157.69,157.74,18292.0,153.2091,153.238,152.3588,152.4071,18292.0
2021-10-26 10:10:00,157.69,157.76,157.36,157.55,10254.0,152.3588,152.4264,152.04,152.2235,10254.0
2021-10-26 10:15:00,157.56,158.06,157.46,158.06,19593.0,152.2332,152.7163,152.1366,152.7163,19593.0
2021-10-26 10:20:00,158.05,158.19,157.8,158.04,23081.0,152.7066,152.8419,152.4651,152.697,23081.0
2021-10-26 10:25:00,157.99,158.33,157.92,158.05,11875.0,152.6487,152.9772,152.581,152.7066,11875.0
2021-10-26 10:30:00,158.05,158.28,157.84,157.99,8606.0,152.7066,152.9289,152.5037,152.6487,8606.0
2021-10-26 10:35:00,157.92,158.03,157.49,157.96,5432.0,152.581,152.6873,152.1656,152.6197,5432.0
2021-10-26 10:40:00,157.91,158.12,157.86,157.95,8231.0,152.5714,152.7743,152.5231,152.61,8231.0
2021-10-26 10:45:00,157.93,158.04,157.8,158.0,2546.0,152.5907,152.697,152.4651,152.6583,2546.0
2021-10-26 10:50:00,157.9,158.08,157.85,157.98,7547.0,152.5617,152.7356,152.5134,152.639,7547.0
2021-10-26 10:55:00,158.06,158.42,158.06,158.31,6241.0,152.7163,153.0641,152.7163,152.9578,6241.0
2021-10-26 11:00:00,158.26,158.57,158.21,158.21,11749.0,152.9095,153.2091,152.8612,152.8612,11749.0
2021-10-26 11:05:00,158.09,158.18,158.01,158.14,4860.0,152.7453,152.8322,152.668,152.7936,4860.0
2021-10-26 11:10:00,158.2,158.24,157.67,157.68,8202.0,152.8516,152.8902,152.3395,152.3491,8202.0
2021-10-26 11:15:00,157.69,158.32,157.61,158.18,14385.0,152.3588,152.9675,152.2815,152.8322,14385.0
2021-10-26 11:20:00,158.2,158.2,157.81,157.92,3313.0,152.8516,152.8516,152.4748,152.581,3313.0
2021-10-26 11:25:00,157.96,158.14,157.96,158.09,4606.0,152.6197,152.7936,152.6197,152.7453,4606.0
2021-10-26 11:30:00,158.19,158.19,157.8,157.82,13095.0,152.8419,152.8419,152.4651,152.4844,13095.0
2021-10-26 11:35:00,157.69,157.79,157.58,157.79,4884.0,152.3588,152.4554,152.2525,152.4554,4884.0
2021-10-26 11:40:00,157.73,157.76,157.64,157.74,5211.0,152.3975,152.4264,152.3105,152.4071,5211.0
2021-10-26 11:45:00,157.77,157.77,157.58,157.62,8696.0,152.4361,152.4361,152.2525,152.2912,8696.0
2021-10-26 11:50:00,157.64,157.77,157.51,157.58,6143.0,152.3105,152.4361,152.1849,152.2525,6143.0
2021-10-26 11:55:00,157.58,157.58,157.26,157.34,3804.0,152.2525,152.2525,151.9433,152.0206,3804.0
2021-10-26 12:00:00,157.26,157.32,157.07,157.16,7949.0,151.9433,152.0013,151.7598,151.8467,7949.0
2021-10-26 12:05:00,157.05,157.06,156.87,156.91,5417.0,151.7404,151.7501,151.5665,151.6052,5417.0
2021-10-26 12:10:00,156.91,156.95,156.68,156.94,4268.0,151.6052,151.6438,151.383,151.6342,4268.0
2021-10-26 12:15:00,156.87,156.95,156.72,156.79,2808.0,151.5665,151.6438,151.4216,151.4892,2808.0
2021-10-26 12:20:00,156.82,156.95,156.75,156.79,7118.0,151.5182,151.6438,151.4506,151.4892,7118.0
2021-10-26 12:25:00,156.82,156.86,156.74,156.76,2946.0,151.5182,151.5569,151.4409,151.4603,2946.0
2021-10-26 12:30:00,156.66,156.8,156.66,156.75,3656.0,151.3636,151.4989,151.3636,151.4506,3656.0
2021-10-26 12:35:00,156.72,156.87,156.64,156.77,3517.0,151.4216,151.5665,151.3443,151.4699,3517.0
2021-10-26 12:40:00,156.73,156.85,156.63,156.78,6963.0,151.4313,151.5472,151.3346,151.4796,6963.0
2021-10-26 12:45:00,156.75,156.76,156.6,156.6,9257.0,151.4506,151.4603,151.3057,151.3057,9257.0
2021-10-26 12:50:00,156.59,156.59,156.14,156.17,7060.0,151.296,151.296,150.8612,150.8902,7060.0
2021-10-26 12:55:00,156.08,156.14,155.79,156.1,9861.0,150.8032,150.8612,150.523,150.8226,9861.0
2021-10-26 13:00:00,156.06,156.15,155.97,156.15,7766.0,150.7839,150.8709,150.697,150.8709,7766.0
2021-10-26 13:05:00,155.99,156.28,155.99,156.19,4029.0,150.7163,150.9965,150.7163,150.9095,4029.0
2021-10-26 13:10:00,156.19,156.19,155.86,156.02,7906.0,150.9095,150.9095,150.5907,150.7453,7906.0
2021-10-26 13:15:00,156.02,156.22,155.97,156.2,3115.0,150.7453,150.9385,150.697,150.9192,3115.0
2021-10-26 13:20:00,156.2,156.4,156.19,156.3,3854.0,150.9192,151.1124,150.9095,151.0158,3854.0
2021-10-26 13:25:00,156.26,156.26,156.1,156.21,5626.0,150.9772,150.9772,150.8226,150.9288,5626.0
2021-10-26 13:30:00,156.12,156.36,156.12,156.32,12637.0,150.8419,151.0738,150.8419,151.0351,12637.0
2021-10-26 13:35:00,156.33,156.66,156.32,156.63,5053.0,151.0448,151.3636,151.0351,151.3346,5053.0
2021-10-26 13:40:00,156.61,156.63,156.29,156.32,3017.0,151.3153,151.3346,151.0061,151.0351,3017.0
2021-10-26 13:45:00,156.31,156.35,156.26,156.27,4910.0,151.0255,151.0641,150.9772,150.9868,4910.0
2021-10-26 13:50:00,156.3,156.38,156.29,156.32,6657.0,151.0158,151.0931,151.0061,151.0351,6657.0
2021-10-26 13:55:00,156.25,156.25,155.88,156.0,5168.0,150.9675,150.9675,150.61,150.7259,5168.0
2021-10-26 14:00:00,156.0,156.2,156.0,156.2,4612.0,150.7259,150.9192,150.7259,150.9192,4612.0
2021-10-26 14:05:00,156.15,156.17,155.95,155.99,10145.0,150.8709,150.8902,150.6776,150.7163,10145.0
2021-10-26 14:10:00,155.92,156.04,155.88,156.04,2224.0,150.6486,150.7646,150.61,150.7646,2224.0
2021-10-26 14:15:00,156.03,156.27,155.97,156.27,8807.0,150.7549,150.9868,150.697,150.9868,8807.0
2021-10-26 14:20:00,156.32,156.42,156.11,156.11,10414.0,151.0351,151.1317,150.8322,150.8322,10414.0
2021-10-26 14:25:00,156.04,156.06,155.81,155.86,11492.0,150.7646,150.7839,150.5424,150.5907,11492.0
2021-10-26 14:30:00,155.91,156.23,155.9,156.15,13275.0,150.639,150.9482,150.6293,150.8709,13275.0
2021-10-26 14:35:00,156.14,156.19,155.82,155.86,8665.0,150.8612,150.9095,150.552,150.5907,8665.0
2021-10-26 14:40:00,155.82,156.09,155.7,156.0,8579.0,150.552,150.8129,150.4361,150.7259,8579.0
2021-10-26 14:45:00,156.0,156.09,155.95,156.05,6309.0,150.7259,150.8129,150.6776,150.7743,6309.0
2021-10-26 14:50:00,156.09,156.15,155.96,156.06,12969.0,150.8129,150.8709,150.6873,150.7839,12969.0
2021-10-26 14:55:00,156.05,156.25,156.0,156.15,12641.0,150.7743,150.9675,150.7259,150.8709,12641.0
2021-10-26 15:00:00,156.19,156.45,156.15,156.44,14588.0,150.9095,151.1607,150.8709,151.1511,14588.0
2021-10-26 15:05:00,156.43,156.46,156.17,156.23,14463.0,151.1414,151.1704,150.8902,150.9482,14463.0
2021-10-26 15:10:00,156.24,156.24,156.07,156.21,14089.0,150.9578,150.9578,150.7936,150.9288,14089.0
2021-10-26 15:15:00,156.24,156.27,156.15,156.17,23088.0,150.9578,150.9868,150.8709,150.8902,23088.0
2021-10-26 15:20:00,156.16,156.24,155.85,155.97,41429.0,150.8805,150.9578,150.581,150.697,41429.0
2021-10-26 15:25:00,155.93,156.05,155.9,155.92,18461.0,150.6583,150.7743,150.6293,150.6486,18461.0
2021-10-26 15:30:00,155.91,155.91,155.64,155.68,14391.0,150.639,150.639,150.3781,150.4168,14391.0
2021-10-26 15:35:00,155.64,155.95,155.61,155.81,54347.0,150.3781,150.6776,150.3491,150.5424,54347.0
2021-10-26 15:40:00,155.81,156.12,155.81,156.12,27105.0,150.5424,150.8419,150.5424,150.8419,27105.0
2021-10-26 15:45:00,156.12,156.17,155.99,156.04,33145.0,150.8419,150.8902,150.7163,150.7646,33145.0
2021-10-26 15:50:00,156.03,156.18,156.03,156.14,59074.0,150.7549,150.8999,150.7549,150.8612,59074.0
2021-10-26 15:55:00,156.16,156.2,155.95,155.97,118803.0,150.8805,150.9192,150.6776,150.697,118803.0
2021-10-27 09:30:00,155.0,155.22,151.23,151.34,57318.0,149.7598,149.9723,146.1172,146.2235,57318.0
2021-10-27 09:35:00,151.5,151.66,149.25,149.47,45631.0,146.3781,146.5327,144.2041,144.4167,45631.0
2021-10-27 09:40:00,149.52,150.12,149.2,149.55,84290.0,144.465,145.0447,144.1558,144.494,84290.0
2021-10-27 09:45:00,149.69,150.1,148.75,148.91,86753.0,144.6293,145.0254,143.7211,143.8756,86753.0
2021-10-27 09:50:00,148.69,149.85,148.62,149.83,19888.0,143.6631,144.7839,143.5954,144.7645,19888.0
2021-10-27 09:55:00,149.97,149.97,148.72,148.85,33696.0,144.8998,144.8998,143.6921,143.8177,33696.0
2021-10-27 10:00:00,148.85,149.09,148.22,148.82,34798.0,143.8177,144.0496,143.209,143.7887,34798.0
2021-10-27 10:05:00,148.75,148.76,147.55,147.56,35023.0,143.7211,143.7307,142.5616,142.5713,35023.0
2021-10-27 10:10:00,147.56,147.73,146.63,146.83,40897.0,142.5713,142.7355,141.6727,141.866,40897.0
2021-10-27 10:15:00,146.75,146.9,146.46,146.85,40706.0,141.7887,141.9336,141.5085,141.8853,40706.0
2021-10-27 10:20:00,146.75,147.66,146.63,146.87,33619.0,141.7887,142.6679,141.6727,141.9046,33619.0
2021-10-27 10:25:00,146.87,147.45,146.55,147.3,42632.0,141.9046,142.465,141.5954,142.3201,42632.0
2021-10-27 10:30:00,147.31,148.1,147.02,147.22,53786.0,142.3297,143.093,142.0495,142.2428,53786.0
2021-10-27 10:35:00,147.09,147.16,146.93,147.04,17687.0,142.1172,142.1848,141.9626,142.0689,17687.0
2021-10-27 10:40:00,147.04,147.12,146.4,146.91,42112.0,142.0689,142.1462,141.4505,141.9433,42112.0
2021-10-27 10:45:00,146.98,147.11,146.23,146.38,32188.0,142.0109,142.1365,141.2862,141.4312,32188.0
2021-10-27 10:50:00,146.38,146.59,145.91,146.0,51174.0,141.4312,141.6341,140.9771,141.064,51174.0
2021-10-27 10:55:00,146.03,146.12,145.66,146.02,91889.0,141.093,141.18,140.7355,141.0833,91889.0
2021-10-27 11:00:00,146.02,146.25,145.7,145.85,54963.0,141.0833,141.3056,140.7742,140.9191,54963.0
2021-10-27 11:05:00,145.84,146.14,145.51,145.73,69308.0,140.9094,141.1993,140.5906,140.8032,69308.0
2021-10-27 11:10:00,145.56,146.07,145.34,145.34,34443.0,140.6389,141.1317,140.4263,140.4263,34443.0
2021-10-27 11:15:00,145.34,145.45,143.39,143.4,104965.0,140.4263,140.5326,138.5423,138.5519,104965.0
2021-10-27 11:20:00,143.44,144.21,143.18,144.06,116726.0,138.5906,139.3345,138.3394,139.1896,116726.0
2021-10-27 11:25:00,143.97,144.29,143.59,143.75,108538.0,139.1027,139.4118,138.7355,138.8901,108538.0
2021-10-27 11:30:00,143.74,144.08,143.63,143.69,20053.0,138.8804,139.2089,138.7742,138.8321,20053.0
2021-10-27 11:35:00,143.6,144.08,143.57,143.94,21008.0,138.7452,139.2089,138.7162,139.0737,21008.0
2021-10-27 11:40:00,144.0,144.05,143.71,144.01,19647.0,139.1316,139.18,138.8514,139.1413,19647.0
2021-10-27 11:45:00,144.0,144.09,143.75,143.99,13885.0,139.1316,139.2186,138.8901,139.122,13885.0
2021-10-27 11:50:00,144.0,144.14,143.77,143.87,23044.0,139.1316,139.2669,138.9094,139.006,23044.0
2021-10-27 11:55:00,143.9,144.14,143.82,144.08,36818.0,139.035,139.2669,138.9577,139.2089,36818.0
2021-10-27 12:00:00,144.11,144.71,143.8,143.84,48521.0,139.2379,139.8176,138.9384,138.9771,48521.0
2021-10-27 12:05:00,143.8,143.85,143.45,143.75,27115.0,138.9384,138.9867,138.6002,138.8901,27115.0
2021-10-27 12:10:00,143.82,143.9,143.18,143.31,22952.0,138.9577,139.035,138.3394,138.465,22952.0
2021-10-27 12:15:00,143.26,143.64,143.07,143.23,24036.0,138.4167,138.7838,138.2331,138.3877,24036.0
2021-10-27 12:20:00,143.19,143.23,142.87,142.94,20831.0,138.349,138.3877,138.0398,138.1075,20831.0
2021-10-27 12:25:00,142.94,143.47,142.85,143.11,176595.0,138.1075,138.6196,138.0205,138.2717,176595.0
2021-10-27 12:30:00,143.06,143.23,142.32,142.68,146522.0,138.2234,138.3877,137.5084,137.8563,146522.0
2021-10-27 12:35:00,142.68,143.48,142.68,143.2,25722.0,137.8563,138.6292,137.8563,138.3587,25722.0
2021-10-27 12:40:00,143.27,143.77,143.15,143.36,15696.0,138.4263,138.9094,138.3104,138.5133,15696.0
2021-10-27 12:45:00,143.27,144.04,143.27,143.66,12276.0,138.4263,139.1703,138.4263,138.8031,12276.0
2021-10-27 12:50:00,143.66,143.83,143.55,143.55,11170.0,138.8031,138.9674,138.6969,138.6969,11170.0
2021-10-27 12:55:00,143.51,144.0,143.3,143.82,157698.0,138.6582,139.1316,138.4553,138.9577,157698.0
2021-10-27 13:00:00,143.86,143.94,143.04,143.1,16655.0,138.9964,139.0737,138.2041,138.2621,16655.0
2021-10-27 13:05:00,143.21,143.64,142.97,143.16,20181.0,138.3683,138.7838,138.1365,138.32,20181.0
2021-10-27 13:10:00,143.13,143.86,143.1,143.68,15209.0,138.2911,138.9964,138.2621,138.8225,15209.0
2021-10-27 13:15:00,143.63,143.78,143.32,143.51,12289.0,138.7742,138.9191,138.4746,138.6582,12289.0
2021-10-27 13:20:00,143.42,143.64,143.15,143.29,12647.0,138.5713,138.7838,138.3104,138.4456,12647.0
2021-10-27 13:25:00,143.32,143.41,142.9,143.05,16035.0,138.4746,138.5616,138.0688,138.2138,16035.0
2021-10-27 13:30:00,143.05,143.42,143.05,143.16,41507.0,138.2138,138.5713,138.2138,138.32,41507.0
2021-10-27 13:35:00,143.15,143.24,142.89,143.05,23048.0,138.3104,138.3973,138.0592,138.2138,23048.0
2021-10-27 13:40:00,143.1,143.22,142.78,142.9,19776.0,138.2621,138.378,137.9529,138.0688,19776.0
2021-10-27 13:45:00,142.92,143.18,142.84,142.93,15572.0,138.0882,138.3394,138.0109,138.0978,15572.0
2021-10-27 13:50:00,142.97,143.02,142.79,142.94,11885.0,138.1365,138.1848,137.9625,138.1075,11885.0
2021-10-27 13:55:00,142.99,143.3,142.86,143.3,15561.0,138.1558,138.4553,138.0302,138.4553,15561.0
2021-10-27 14:00:00,143.28,143.86,143.28,143.35,35714.0,138.436,138.9964,138.436,138.5036,35714.0
2021-10-27 14:05:00,143.42,143.72,143.33,143.63,27917.0,138.5713,138.8611,138.4843,138.7742,27917.0
2021-10-27 14:10:00,143.61,143.95,143.61,143.74,42290.0,138.7548,139.0833,138.7548,138.8804,42290.0
2021-10-27 14:15:00,143.71,143.98,143.68,143.77,43533.0,138.8514,139.1123,138.8225,138.9094,43533.0
2021-10-27 14:20:00,143.75,143.82,143.17,143.59,51636.0,138.8901,138.9577,138.3297,138.7355,51636.0
2021-10-27 14:25:00,143.58,143.72,143.3,143.42,33030.0,138.7258,138.8611,138.4553,138.5713,33030.0
2021-10-27 14:30:00,143.43,144.0,143.34,143.97,38022.0,138.5809,139.1316,138.494,139.1027,38022.0
2021-10-27 14:35:00,144.05,144.29,143.79,143.94,20932.0,139.18,139.4118,138.9287,139.0737,20932.0
2021-10-27 14:40:00,143.97,144.23,143.84,143.9,22458.0,139.1027,139.3539,138.9771,139.035,22458.0
2021-10-27 14:45:00,143.93,144.07,143.88,143.97,10472.0,139.064,139.1993,139.0157,139.1027,10472.0
2021-10-27 14:50:00,143.93,144.01,143.63,143.65,10342.0,139.064,139.1413,138.7742,138.7935,10342.0
2021-10-27 14:55:00,143.71,144.13,143.61,143.78,19508.0,138.8514,139.2572,138.7548,138.9191,19508.0
2021-10-27 15:00:00,143.79,143.85,143.19,143.41,20881.0,138.9287,138.9867,138.349,138.5616,20881.0
2021-10-27 15:05:00,143.45,143.59,143.3,143.45,12843.0,138.6002,138.7355,138.4553,138.6002,12843.0
2021-10-27 15:10:00,143.42,143.54,143.2,143.2,22567.0,138.5713,138.6872,138.3587,138.3587,22567.0
2021-10-27 15:15:00,143.25,143.57,143.15,143.46,16092.0,138.407,138.7162,138.3104,138.6099,16092.0
2021-10-27 15:20:00,143.44,143.71,143.41,143.71,11740.0,138.5906,138.8514,138.5616,138.8514,11740.0
2021-10-27 15:25:00,143.69,143.98,143.58,143.98,21477.0,138.8321,139.1123,138.7258,139.1123,21477.0
2021-10-27 15:30:00,143.9,143.92,143.68,143.85,20196.0,139.035,139.0543,138.8225,138.9867,20196.0
2021-10-27 15:35:00,143.83,144.07,143.75,144.03,39253.0,138.9674,139.1993,138.8901,139.1606,39253.0
2021-10-27 15:40:00,144.03,144.06,143.81,143.98,34106.0,139.1606,139.1896,138.9481,139.1123,34106.0
2021-10-27 15:45:00,144.0,144.08,143.69,143.69,43451.0,139.1316,139.2089,138.8321,138.8321,43451.0
2021-10-27 15:50:00,143.72,143.91,143.69,143.83,62529.0,138.8611,139.0447,138.8321,138.9674,62529.0
2021-10-27 15:55:00,143.81,144.2,143.74,144.14,152781.0,138.9481,139.3249,138.8804,139.2669,152781.0
2021-10-28 09:30:00,145.58,145.59,144.2,145.06,54546.0,140.6582,140.6679,139.3249,140.1558,54546.0
2021-10-28 09:35:00,145.08,145.08,143.87,144.68,54749.0,140.1751,140.1751,139.006,139.7887,54749.0
2021-10-28 09:40:00,144.41,145.32,144.4,145.03,57804.0,139.5278,140.407,139.5181,140.1268,57804.0
2021-10-28 09:45:00,145.08,145.69,144.95,145.59,56217.0,140.1751,140.7645,140.0495,140.6679,56217.0
2021-10-28 09:50:00,145.75,145.85,145.06,145.06,40338.0,140.8225,140.9191,140.1558,140.1558,40338.0
2021-10-28 09:55:00,145.03,145.54,144.85,145.35,53107.0,140.1268,140.6196,139.9529,140.436,53107.0
2021-10-28 10:00:00,145.17,145.7,144.79,145.17,149976.0,140.2621,140.7742,139.8949,140.2621,149976.0
2021-10-28 10:05:00,145.0,145.08,144.48,144.89,22848.0,140.0978,140.1751,139.5954,139.9916,22848.0
2021-10-28 10:10:00,144.93,145.18,143.74,143.9,32425.0,140.0302,140.2717,138.8804,139.035,32425.0
2021-10-28 10:15:00,143.82,144.38,143.64,144.14,12916.0,138.9577,139.4988,138.7838,139.2669,12916.0
2021-10-28 10:20:00,144.09,144.2,143.83,143.83,11363.0,139.2186,139.3249,138.9674,138.9674,11363.0
2021-10-28 10:25:00,143.83,144.4,143.81,144.03,8929.0,138.9674,139.5181,138.9481,139.1606,8929.0
2021-10-28 10:30:00,144.06,144.33,143.57,144.33,20317.0,139.1896,139.4505,138.7162,139.4505,20317.0
2021-10-28 10:35:00,144.37,144.54,143.83,144.06,39886.0,139.4891,139.6534,138.9674,139.1896,39886.0
2021-10-28 10:40:00,144.15,144.53,143.98,144.38,11665.0,139.2766,139.6437,139.1123,139.4988,11665.0
2021-10-28 10:45:00,144.34,144.56,144.27,144.46,7097.0,139.4601,139.6727,139.3925,139.5761,7097.0
2021-10-28 10:50:00,144.36,144.48,144.07,144.42,13056.0,139.4795,139.5954,139.1993,139.5374,13056.0
2021-10-28 10:55:00,144.41,144.56,144.12,144.28,20663.0,139.5278,139.6727,139.2476,139.4022,20663.0
2021-10-28 11:00:00,144.22,144.26,143.68,143.72,39322.0,139.3442,139.3829,138.8225,138.8611,39322.0
2021-10-28 11:05:00,143.73,144.1,143.61,143.99,47963.0,138.8708,139.2283,138.7548,139.122,47963.0
2021-10-28 11:10:00,143.97,144.06,143.71,143.8,16443.0,139.1027,139.1896,138.8514,138.9384,16443.0
2021-10-28 11:15:00,143.86,143.97,143.77,143.91,17457.0,138.9964,139.1027,138.9094,139.0447,17457.0
2021-10-28 11:20:00,143.9,144.01,143.54,143.76,15706.0,139.035,139.1413,138.6872,138.8998,15706.0
2021-10-28 11:25:00,143.8,144.21,143.67,143.72,15156.0,138.9384,139.3345,138.8128,138.8611,15156.0
2021-10-28 11:30:00,143.68,143.7,143.24,143.25,38108.0,138.8225,138.8418,138.3973,138.407,38108.0
2021-10-28 11:35:00,143.19,143.31,142.54,142.61,32591.0,138.349,138.465,137.721,137.7886,32591.0
2021-10-28 11:40:00,142.69,142.84,142.11,142.15,179250.0,137.8659,138.0109,137.3055,137.3442,179250.0
2021-10-28 11:45:00,142.25,142.29,141.74,141.85,35061.0,137.4408,137.4795,136.948,137.0543,35061.0
2021-10-28 11:50:00,141.81,142.73,141.76,142.67,15833.0,137.0157,137.9046,136.9674,137.8466,15833.0
2021-10-28 11:55:00,142.65,143.28,142.51,143.16,39176.0,137.8273,138.436,137.692,138.32,39176.0
2021-10-28 12:00:00,143.16,143.95,143.08,143.87,15757.0,138.32,139.0833,138.2427,139.006,15757.0
2021-10-28 12:05:00,143.92,144.12,143.63,143.88,17928.0,139.0543,139.2476,138.7742,139.0157,17928.0
2021-10-28 12:10:00,143.81,144.03,143.7,143.98,17350.0,138.9481,139.1606,138.8418,139.1123,17350.0
2021-10-28 12:15:00,143.95,144.0,143.62,143.63,9177.0,139.0833,139.1316,138.7645,138.7742,9177.0
2021-10-28 12:20:00,143.6,143.99,143.56,143.78,12803.0,138.7452,139.122,138.7065,138.9191,12803.0
2021-10-28 12:25:00,143.84,143.85,143.29,143.3,4378.0,138.9771,138.9867,138.4456,138.4553,4378.0
2021-10-28 12:30:00,143.29,143.74,143.23,143.74,12747.0,138.4456,138.8804,138.3877,138.8804,12747.0
2021-10-28 12:35:00,143.7,143.71,143.24,143.29,8061.0,138.8418,138.8514,138.3973,138.4456,8061.0
2021-10-28 12:40:00,143.32,143.4,143.23,143.23,5300.0,138.4746,138.5519,138.3877,138.3877,5300.0
2021-10-28 12:45:00,143.21,143.3,143.01,143.01,6745.0,138.3683,138.4553,138.1751,138.1751,6745.0
2021-10-28 12:50:00,143.0,143.03,142.87,142.97,5586.0,138.1654,138.1944,138.0398,138.1365,5586.0
2021-10-28 12:55:00,142.95,143.25,142.92,143.03,14277.0,138.1171,138.407,138.0882,138.1944,14277.0
2021-10-28 13:00:00,142.99,143.35,142.99,143.24,6619.0,138.1558,138.5036,138.1558,138.3973,6619.0
2021-10-28 13:05:00,143.3,143.33,143.1,143.26,11630.0,138.4553,138.4843,138.2621,138.4167,11630.0
2021-10-28 13:10:00,143.24,143.29,142.94,143.05,19452.0,138.3973,138.4456,138.1075,138.2138,19452.0
2021-10-28 13:15:00,143.02,143.04,142.83,142.91,10246.0,138.1848,138.2041,138.0012,138.0785,10246.0
2021-10-28 13:20:00,142.89,142.93,142.57,142.85,11663.0,138.0592,138.0978,137.75,138.0205,11663.0
2021-10-28 13:25:00,142.8,142.94,142.77,142.88,7456.0,137.9722,138.1075,137.9432,138.0495,7456.0
2021-10-28 13:30:00,142.84,143.01,142.82,142.85,8398.0,138.0109,138.1751,137.9915,138.0205,8398.0
2021-10-28 13:35:00,142.87,143.35,142.85,143.35,13761.0,138.0398,138.5036,138.0205,138.5036,13761.0
2021-10-28 13:40:00,143.36,143.37,143.15,143.24,6869.0,138.5133,138.5229,138.3104,138.3973,6869.0
2021-10-28 13:45:00,143.24,143.41,143.1,143.31,15252.0,138.3973,138.5616,138.2621,138.465,15252.0
2021-10-28 13:50:00,143.36,143.78,143.33,143.54,10650.0,138.5133,138.9191,138.4843,138.6872,10650.0
2021-10-28 13:55:00,143.53,143.66,143.45,143.61,4687.0,138.6775,138.8031,138.6002,138.7548,4687.0
2021-10-28 14:00:00,143.61,143.89,143.55,143.81,8992.0,138.7548,139.0254,138.6969,138.9481,8992.0
2021-10-28 14:05:00,143.75,144.05,143.71,144.0,10167.0,138.8901,139.18,138.8514,139.1316,10167.0
2021-10-28 14:10:00,144.0,144.0,143.77,143.88,6739.0,139.1316,139.1316,138.9094,139.0157,6739.0
2021-10-28 14:15:00,143.91,144.34,143.87,144.24,31549.0,139.0447,139.4601,139.006,139.3635,31549.0
2021-10-28 14:20:00,144.25,144.38,143.97,143.97,7164.0,139.3732,139.4988,139.1027,139.1027,7164.0
2021-10-28 14:25:00,144.02,144.02,143.77,143.84,10686.0,139.151,139.151,138.9094,138.9771,10686.0
2021-10-28 14:30:00,143.78,143.87,143.49,143.54,5621.0,138.9191,139.006,138.6389,138.6872,5621.0
2021-10-28 14:35:00,143.56,143.71,143.48,143.52,15353.0,138.7065,138.8514,138.6292,138.6679,15353.0
2021-10-28 14:40:00,143.47,143.61,143.37,143.57,9844.0,138.6196,138.7548,138.5229,138.7162,9844.0
2021-10-28 14:45:00,143.6,143.6,143.15,143.16,9419.0,138.7452,138.7452,138.3104,138.32,9419.0
2021-10-28 14:50:00,143.15,143.25,142.67,142.74,17071.0,138.3104,138.407,137.8466,137.9142,17071.0
2021-10-28 14:55:00,142.75,142.88,142.62,142.82,13154.0,137.9239,138.0495,137.7983,137.9915,13154.0
2021-10-28 15:00:00,142.82,143.01,142.8,142.96,7500.0,137.9915,138.1751,137.9722,138.1268,7500.0
2021-10-28 15:05:00,143.04,143.11,142.7,142.77,13008.0,138.2041,138.2717,137.8756,137.9432,13008.0
2021-10-28 15:10:00,142.73,142.92,142.58,142.91,14675.0,137.9046,138.0882,137.7596,138.0785,14675.0
2021-10-28 15:15:00,142.93,143.01,142.84,142.94,13828.0,138.0978,138.1751,138.0109,138.1075,13828.0
2021-10-28 15:20:00,142.9,142.97,142.69,142.89,15963.0,138.0688,138.1365,137.8659,138.0592,15963.0
2021-10-28 15:25:00,142.89,143.04,142.62,142.68,20032.0,138.0592,138.2041,137.7983,137.8563,20032.0
2021-10-28 15:30:00,142.7,142.84,142.43,142.43,34419.0,137.8756,138.0109,137.6147,137.6147,34419.0
2021-10-28 15:35:00,142.43,142.61,142.42,142.43,58018.0,137.6147,137.7886,137.6051,137.6147,58018.0
2021-10-28 15:40:00,142.46,142.56,142.38,142.38,38400.0,137.6437,137.7403,137.5664,137.5664,38400.0
2021-10-28 15:45:00,142.38,142.57,142.31,142.52,54068.0,137.5664,137.75,137.4988,137.7017,54068.0
2021-10-28 15:50:00,142.57,142.69,142.43,142.64,89517.0,137.75,137.8659,137.6147,137.8176,89517.0
2021-10-28 15:55:00,142.67,142.96,142.6,142.84,149792.0,137.8466,138.1268,137.779,138.0109,149792.0
2021-10-29 09:30:00,142.39,143.55,142.27,143.06,40675.0,137.5761,138.6969,137.4601,138.2234,40675.0
2021-10-29 09:35:00,143.0,143.93,143.0,143.58,64143.0,138.1654,139.064,138.1654,138.7258,64143.0
2021-10-29 09:40:00,143.53,143.78,142.57,142.59,49920.0,138.6775,138.9191,137.75,137.7693,49920.0
2021-10-29 09:45:00,142.72,143.48,142.6,143.0,20153.0,137.8949,138.6292,137.779,138.1654,20153.0
2021-10-29 09:50:00,143.0,143.12,142.65,142.9,13420.0,138.1654,138.2814,137.8273,138.0688,13420.0
2021-10-29 09:55:00,142.94,143.09,142.63,142.79,15680.0,138.1075,138.2524,137.808,137.9625,15680.0
2021-10-29 10:00:00,142.94,143.33,142.86,143.03,13468.0,138.1075,138.4843,138.0302,138.1944,13468.0
2021-10-29 10:05:00,143.06,143.34,142.9,143.08,35979.0,138.2234,138.494,138.0688,138.2427,35979.0
2021-10-29 10:10:00,143.16,144.07,143.04,143.98,21661.0,138.32,139.1993,138.2041,139.1123,21661.0
2021-10-29 10:15:00,144.1,144.1,143.58,143.67,9523.0,139.2283,139.2283,138.7258,138.8128,9523.0
2021-10-29 10:20:00,143.67,143.94,143.46,143.52,63384.0,138.8128,139.0737,138.6099,138.6679,63384.0
2021-10-29 10:25:00,143.52,143.72,143.48,143.48,4649.0,138.6679,138.8611,138.6292,138.6292,4649.0
2021-10-29 10:30:00,143.53,143.53,143.04,143.3,6914.0,138.6775,138.6775,138.2041,138.4553,6914.0
2021-10-29 10:35:00,143.29,143.45,143.29,143.42,3303.0,138.4456,138.6002,138.4456,138.5713,3303.0
2021-10-29 10:40:00,143.42,143.62,143.38,143.62,6358.0,138.5713,138.7645,138.5326,138.7645,6358.0
2021-10-29 10:45:00,143.57,143.57,143.31,143.37,4450.0,138.7162,138.7162,138.465,138.5229,4450.0
2021-10-29 10:50:00,143.45,143.58,143.2,143.24,5202.0,138.6002,138.7258,138.3587,138.3973,5202.0
2021-10-29 10:55:00,143.18,143.29,142.79,142.91,6743.0,138.3394,138.4456,137.9625,138.0785,6743.0
2021-10-29 11:00:00,142.92,143.09,142.77,143.08,17746.0,138.0882,138.2524,137.9432,138.2427,17746.0
2021-10-29 11:05:00,142.97,143.14,142.87,142.95,13701.0,138.1365,138.3007,138.0398,138.1171,13701.0
2021-10-29 11:10:00,142.92,142.99,142.82,142.82,3626.0,138.0882,138.1558,137.9915,137.9915,3626.0
2021-10-29 11:15:00,142.93,143.59,142.93,143.58,9890.0,138.0978,138.7355,138.0978,138.7258,9890.0
2021-10-29 11:20:00,143.4,143.81,143.37,143.43,13645.0,138.5519,138.9481,138.5229,138.5809,13645.0
2021-10-29 11:25:00,143.48,143.49,143.07,143.21,8208.0,138.6292,138.6389,138.2331,138.3683,8208.0
2021-10-29 11:30:00,143.18,143.62,143.12,143.36,15923.0,138.3394,138.7645,138.2814,138.5133,15923.0
2021-10-29 11:35:00,143.39,143.55,143.22,143.31,7626.0,138.5423,138.6969,138.378,138.465,7626.0
2021-10-29 11:40:00,143.32,143.37,142.99,143.15,7578.0,138.4746,138.5229,138.1558,138.3104,7578.0
2021-10-29 11:45:00,143.2,143.32,143.15,143.25,4527.0,138.3587,138.4746,138.3104,138.407,4527.0
2021-10-29 11:50:00,143.31,143.46,143.15,143.36,8144.0,138.465,138.6099,138.3104,138.5133,8144.0
2021-10-29 11:55:00,143.29,143.52,143.28,143.38,7700.0,138.4456,138.6679,138.436,138.5326,7700.0
2021-10-29 12:00:00,143.32,143.5,143.27,143.3,14810.0,138.4746,138.6485,138.4263,138.4553,14810.0
2021-10-29 12:05:00,143.22,143.24,143.03,143.17,7127.0,138.378,138.3973,138.1944,138.3297,7127.0
2021-10-29 12:10:00,143.11,143.54,143.1,143.33,7034.0,138.2717,138.6872,138.2621,138.4843,7034.0
2021-10-29 12:15:00,143.3,143.5,143.3,143.42,6700.0,138.4553,138.6485,138.4553,138.5713,6700.0
2021-10-29 12:20:00,143.46,143.73,143.42,143.56,41292.0,138.6099,138.8708,138.5713,138.7065,41292.0
2021-10-29 12:25:00,143.56,143.63,143.37,143.63,9645.0,138.7065,138.7742,138.5229,138.7742,9645.0
2021-10-29 12:30:00,143.59,143.88,143.5,143.81,5293.0,138.7355,139.0157,138.6485,138.9481,5293.0
2021-10-29 12:35:00,143.73,144.07,143.7,144.05,7423.0,138.8708,139.1993,138.8418,139.18,7423.0
2021-10-29 12:40:00,144.12,144.25,144.05,144.23,6352.0,139.2476,139.3732,139.18,139.3539,6352.0
2021-10-29 12:45:00,144.23,144.23,143.94,144.02,5350.0,139.3539,139.3539,139.0737,139.151,5350.0
2021-10-29 12:50:00,143.96,143.98,143.55,143.6,4402.0,139.093,139.1123,138.6969,138.7452,4402.0
2021-10-29 12:55:00,143.58,143.59,143.2,143.22,5317.0,138.7258,138.7355,138.3587,138.378,5317.0
2021-10-29 13:00:00,143.25,143.76,143.25,143.52,7869.0,138.407,138.8998,138.407,138.6679,7869.0
2021-10-29 13:05:00,143.53,143.91,143.53,143.91,5762.0,138.6775,139.0447,138.6775,139.0447,5762.0
2021-10-29 13:10:00,143.93,144.08,143.9,143.96,7609.0,139.064,139.2089,139.035,139.093,7609.0
2021-10-29 13:15:00,143.91,144.04,143.74,143.93,9176.0,139.0447,139.1703,138.8804,139.064,9176.0
2021-10-29 13:20:00,143.84,143.96,143.77,143.81,6885.0,138.9771,139.093,138.9094,138.9481,6885.0
2021-10-29 13:25:00,143.81,143.95,143.77,143.81,6048.0,138.9481,139.0833,138.9094,138.9481,6048.0
2021-10-29 13:30:00,143.79,143.86,143.53,143.55,12131.0,138.9287,138.9964,138.6775,138.6969,12131.0
2021-10-29 13:35:00,143.59,143.83,143.55,143.75,17531.0,138.7355,138.9674,138.6969,138.8901,17531.0
2021-10-29 13:40:00,143.75,143.92,143.71,143.85,4053.0,138.8901,139.0543,138.8514,138.9867,4053.0
2021-10-29 13:45:00,143.76,143.77,143.6,143.68,4663.0,138.8998,138.9094,138.7452,138.8225,4663.0
2021-10-29 13:50:00,143.72,143.85,143.63,143.78,6684.0,138.8611,138.9867,138.7742,138.9191,6684.0
2021-10-29 13:55:00,143.75,143.88,143.72,143.84,7292.0,138.8901,139.0157,138.8611,138.9771,7292.0
2021-10-29 14:00:00,143.85,144.2,143.78,144.12,26741.0,138.9867,139.3249,138.9191,139.2476,26741.0
2021-10-29 14:05:00,144.09,144.18,143.99,144.07,11607.0,139.2186,139.3056,139.122,139.1993,11607.0
2021-10-29 14:10:00,144.13,144.17,143.96,144.07,8370.0,139.2572,139.2959,139.093,139.1993,8370.0
2021-10-29 14:15:00,144.07,144.19,144.04,144.11,11157.0,139.1993,139.3152,139.1703,139.2379,11157.0
2021-10-29 14:20:00,144.13,144.17,144.03,144.09,9473.0,139.2572,139.2959,139.1606,139.2186,9473.0
2021-10-29 14:25:00,144.01,144.18,143.94,144.14,9485.0,139.1413,139.3056,139.0737,139.2669,9485.0
2021-10-29 14:30:00,144.14,144.14,143.95,144.01,12310.0,139.2669,139.2669,139.0833,139.1413,12310.0
2021-10-29 14:35:00,144.04,144.17,144.0,144.0,12200.0,139.1703,139.2959,139.1316,139.1316,12200.0
2021-10-29 14:40:00,144.01,144.18,143.99,144.05,21247.0,139.1413,139.3056,139.122,139.18,21247.0
2021-10-29 14:45:00,144.06,144.12,143.97,144.04,46983.0,139.1896,139.2476,139.1027,139.1703,46983.0
2021-10-29 14:50:00,144.04,144.15,144.01,144.1,48100.0,139.1703,139.2766,139.1413,139.2283,48100.0
2021-10-29 14:55:00,144.1,144.1,143.88,143.99,31087.0,139.2283,139.2283,139.0157,139.122,31087.0
2021-10-29 15:00:00,143.99,144.27,143.9,144.14,17398.0,139.122,139.3925,139.035,139.2669,17398.0
2021-10-29 15:05:00,144.12,144.25,144.09,144.16,6756.0,139.2476,139.3732,139.2186,139.2862,6756.0
2021-10-29 15:10:00,144.13,144.22,143.87,143.9,15452.0,139.2572,139.3442,139.006,139.035,15452.0
2021-10-29 15:15:00,143.86,143.97,143.62,143.7,8135.0,138.9964,139.1027,138.7645,138.8418,8135.0
2021-10-29 15:20:00,143.76,143.8,143.29,143.3,11298.0,138.8998,138.9384,138.4456,138.4553,11298.0
2021-10-29 15:25:00,143.36,143.39,143.11,143.24,17785.0,138.5133,138.5423,138.2717,138.3973,17785.0
2021-10-29 15:30:00,143.26,143.66,143.21,143.47,24814.0,138.4167,138.8031,138.3683,138.6196,24814.0
2021-10-29 15:35:00,143.49,143.64,143.47,143.56,22360.0,138.6389,138.7838,138.6196,138.7065,22360.0
2021-10-29 15:40:00,143.57,143.68,143.52,143.53,28988.0,138.7162,138.8225,138.6679,138.6775,28988.0
2021-10-29 15:45:00,143.51,143.55,143.34,143.34,20386.0,138.6582,138.6969,138.494,138.494,20386.0
2021-10-29 15:50:00,143.46,143.76,143.38,143.43,56092.0,138.6099,138.8998,138.5326,138.5809,56092.0
2021-10-29 15:55:00,143.47,143.59,142.96,143.13,164393.0,138.6196,138.7355,138.1268,138.2911,164393.0
2021-11-01 09:30:00,143.48,143.81,142.53,142.55,28498.0,138.6292,138.9481,137.7113,137.7307,28498.0
2021-11-01 09:35:00,143.11,144.72,142.99,144.3,90740.0,138.2717,139.8273,138.1558,139.4215,90740.0
2021-11-01 09:40:00,144.43,144.46,143.51,144.09,30989.0,139.5471,139.5761,138.6582,139.2186,30989.0
2021-11-01 09:45:00,144.16,145.0,143.85,144.88,47511.0,139.2862,140.0978,138.9867,139.9819,47511.0
2021-11-01 09:50:00,144.78,145.42,144.76,145.11,89411.0,139.8853,140.5036,139.8659,140.2041,89411.0
2021-11-01 09:55:00,145.01,145.45,144.52,144.65,36064.0,140.1075,140.5326,139.6341,139.7597,36064.0
2021-11-01 10:00:00,144.65,145.39,144.54,145.09,66381.0,139.7597,140.4746,139.6534,140.1848,66381.0
2021-11-01 10:05:00,145.18,145.85,145.18,145.41,22459.0,140.2717,140.9191,140.2717,140.494,22459.0
2021-11-01 10:10:00,145.41,145.95,145.41,145.6,17094.0,140.494,141.0157,140.494,140.6775,17094.0
2021-11-01 10:15:00,145.42,145.81,145.31,145.37,25478.0,140.5036,140.8804,140.3974,140.4553,25478.0
2021-11-01 10:20:00,145.36,145.66,145.14,145.3,8368.0,140.4457,140.7355,140.2331,140.3877,8368.0
2021-11-01 10:25:00,145.33,145.72,145.23,145.59,11689.0,140.4167,140.7935,140.3201,140.6679,11689.0
2021-11-01 10:30:00,145.6,145.85,145.52,145.63,25913.0,140.6775,140.9191,140.6003,140.7065,25913.0
2021-11-01 10:35:00,145.66,145.81,145.47,145.49,83333.0,140.7355,140.8804,140.5519,140.5713,83333.0
2021-11-01 10:40:00,145.5,145.56,145.01,145.09,71334.0,140.5809,140.6389,140.1075,140.1848,71334.0
2021-11-01 10:45:00,145.08,145.32,144.99,145.07,133598.0,140.1751,140.407,140.0882,140.1655,133598.0
2021-11-01 10:50:00,145.04,145.08,144.34,144.4,28965.0,140.1365,140.1751,139.4601,139.5181,28965.0
2021-11-01 10:55:00,144.4,145.06,144.4,145.04,24415.0,139.5181,140.1558,139.5181,140.1365,24415.0
2021-11-01 11:00:00,145.04,145.85,144.98,145.38,79855.0,140.1365,140.9191,140.0785,140.465,79855.0
2021-11-01 11:05:00,145.34,145.35,144.87,144.87,75976.0,140.4263,140.436,139.9722,139.9722,75976.0
2021-11-01 11:10:00,144.9,145.17,144.78,145.15,15308.0,140.0012,140.2621,139.8853,140.2428,15308.0
2021-11-01 11:15:00,145.12,145.2,145.06,145.13,77686.0,140.2138,140.2911,140.1558,140.2234,77686.0
2021-11-01 11:20:00,145.15,145.16,144.91,145.11,13106.0,140.2428,140.2524,140.0109,140.2041,13106.0
2021-11-01 11:25:00,145.09,145.12,144.94,144.94,10237.0,140.1848,140.2138,140.0399,140.0399,10237.0
2021-11-01 11:30:00,145.0,145.2,144.99,145.03,66183.0,140.0978,140.2911,140.0882,140.1268,66183.0
2021-11-01 11:35:00,145.03,145.09,144.91,144.96,14110.0,140.1268,140.1848,140.0109,140.0592,14110.0
2021-11-01 11:40:00,144.97,145.18,144.96,145.12,25341.0,140.0688,140.2717,140.0592,140.2138,25341.0
2021-11-01 11:45:00,145.13,145.14,144.88,144.95,9291.0,140.2234,140.2331,139.9819,140.0495,9291.0
2021-11-01 11:50:00,144.97,145.01,144.53,144.57,9525.0,140.0688,140.1075,139.6437,139.6824,9525.0
2021-11-01 11:55:00,144.53,144.72,144.46,144.72,11742.0,139.6437,139.8273,139.5761,139.8273,11742.0
2021-11-01 12:00:00,144.72,145.26,144.71,145.08,33893.0,139.8273,140.349,139.8176,140.1751,33893.0
2021-11-01 12:05:00,145.04,145.04,144.69,144.72,8471.0,140.1365,140.1365,139.7983,139.8273,8471.0
2021-11-01 12:10:00,144.75,145.0,144.68,144.87,5043.0,139.8563,140.0978,139.7887,139.9722,5043.0
2021-11-01 12:15:00,144.9,144.91,144.64,144.86,8095.0,140.0012,140.0109,139.75,139.9626,8095.0
2021-11-01 12:20:00,144.9,144.96,144.77,144.86,4873.0,140.0012,140.0592,139.8756,139.9626,4873.0
2021-11-01 12:25:00,144.86,144.9,144.5,144.5,108078.0,139.9626,140.0012,139.6147,139.6147,108078.0
2021-11-01 12:30:00,144.48,144.91,144.35,144.72,19959.0,139.5954,140.0109,139.4698,139.8273,19959.0
2021-11-01 12:35:00,144.72,145.08,144.72,145.08,42025.0,139.8273,140.1751,139.8273,140.1751,42025.0
2021-11-01 12:40:00,145.14,145.2,145.02,145.09,13803.0,140.2331,140.2911,140.1172,140.1848,13803.0
2021-11-01 12:45:00,145.05,145.47,145.05,145.36,112534.0,140.1461,140.5519,140.1461,140.4457,112534.0
2021-11-01 12:50:00,145.32,145.69,145.26,145.69,5573.0,140.407,140.7645,140.349,140.7645,5573.0
2021-11-01 12:55:00,145.71,145.84,145.38,145.42,79614.0,140.7838,140.9094,140.465,140.5036,79614.0
2021-11-01 13:00:00,145.42,145.8,145.28,145.35,121336.0,140.5036,140.8708,140.3684,140.436,121336.0
2021-11-01 13:05:00,145.4,145.41,144.97,144.97,21985.0,140.4843,140.494,140.0688,140.0688,21985.0
2021-11-01 13:10:00,144.93,144.98,144.35,144.44,22413.0,140.0302,140.0785,139.4698,139.5568,22413.0
2021-11-01 13:15:00,144.42,144.58,144.18,144.33,21327.0,139.5374,139.692,139.3056,139.4505,21327.0
2021-11-01 13:20:00,144.33,144.64,144.12,144.12,27825.0,139.4505,139.75,139.2476,139.2476,27825.0
2021-11-01 13:25:00,144.13,144.7,144.02,144.66,32528.0,139.2572,139.808,139.151,139.7693,32528.0
2021-11-01 13:30:00,144.64,144.83,144.53,144.72,21226.0,139.75,139.9336,139.6437,139.8273,21226.0
2021-11-01 13:35:00,144.7,144.92,144.62,144.91,9950.0,139.808,140.0205,139.7307,140.0109,9950.0
2021-11-01 13:40:00,144.88,145.06,144.81,144.87,11612.0,139.9819,140.1558,139.9143,139.9722,11612.0
2021-11-01 13:45:00,144.89,145.03,144.82,144.96,28571.0,139.9916,140.1268,139.9239,140.0592,28571.0
2021-11-01 13:50:00,144.89,145.0,144.74,144.8,12730.0,139.9916,140.0978,139.8466,139.9046,12730.0
2021-11-01 13:55:00,144.81,144.94,144.61,144.62,9195.0,139.9143,140.0399,139.721,139.7307,9195.0
2021-11-01 14:00:00,144.67,145.12,144.67,145.02,19418.0,139.779,140.2138,139.779,140.1172,19418.0
2021-11-01 14:05:00,145.06,145.09,144.96,144.98,23204.0,140.1558,140.1848,140.0592,140.0785,23204.0
2021-11-01 14:10:00,144.98,145.07,144.95,144.98,15153.0,140.0785,140.1655,140.0495,140.0785,15153.0
2021-11-01 14:15:00,144.97,145.13,144.8,144.97,21786.0,140.0688,140.2234,139.9046,140.0688,21786.0
2021-11-01 14:20:00,145.04,145.2,144.95,145.09,24858.0,140.1365,140.2911,140.0495,140.1848,24858.0
2021-11-01 14:25:00,145.12,145.55,145.12,145.53,18001.0,140.2138,140.6292,140.2138,140.6099,18001.0
2021-11-01 14:30:00,145.62,145.81,145.54,145.67,30340.0,140.6969,140.8804,140.6196,140.7452,30340.0
2021-11-01 14:35:00,145.68,145.73,145.49,145.49,7652.0,140.7548,140.8032,140.5713,140.5713,7652.0
2021-11-01 14:40:00,145.5,145.74,145.5,145.7,20154.0,140.5809,140.8128,140.5809,140.7742,20154.0
2021-11-01 14:45:00,145.66,145.73,145.52,145.54,11158.0,140.7355,140.8032,140.6003,140.6196,11158.0
2021-11-01 14:50:00,145.58,145.67,145.54,145.59,6666.0,140.6582,140.7452,140.6196,140.6679,6666.0
2021-11-01 14:55:00,145.58,145.69,145.44,145.6,10019.0,140.6582,140.7645,140.523,140.6775,10019.0
2021-11-01 15:00:00,145.61,145.66,145.52,145.64,5518.0,140.6872,140.7355,140.6003,140.7162,5518.0
2021-11-01 15:05:00,145.66,145.73,145.62,145.68,22128.0,140.7355,140.8032,140.6969,140.7548,22128.0
2021-11-01 15:10:00,145.66,145.71,145.56,145.69,8633.0,140.7355,140.7838,140.6389,140.7645,8633.0
2021-11-01 15:15:00,145.7,145.73,145.67,145.72,20438.0,140.7742,140.8032,140.7452,140.7935,20438.0
2021-11-01 15:20:00,145.71,145.74,145.56,145.69,45177.0,140.7838,140.8128,140.6389,140.7645,45177.0
2021-11-01 15:25:00,145.67,145.83,145.59,145.71,28079.0,140.7452,140.8998,140.6679,140.7838,28079.0
2021-11-01 15:30:00,145.7,145.8,145.64,145.67,72006.0,140.7742,140.8708,140.7162,140.7452,72006.0
2021-11-01 15:35:00,145.66,145.68,145.41,145.52,19051.0,140.7355,140.7548,140.494,140.6003,19051.0
2021-11-01 15:40:00,145.51,145.79,145.41,145.59,35703.0,140.5906,140.8611,140.494,140.6679,35703.0
2021-11-01 15:45:00,145.62,145.73,145.56,145.7,73623.0,140.6969,140.8032,140.6389,140.7742,73623.0
2021-11-01 15:50:00,145.73,145.92,145.6,145.67,64025.0,140.8032,140.9867,140.6775,140.7452,64025.0
2021-11-01 15:55:00,145.66,145.9,145.45,145.9,162593.0,140.7355,140.9674,140.5326,140.9674,162593.0
2021-11-02 09:30:00,138.03,140.0,136.62,139.02,238480.0,133.3635,135.2669,132.0011,134.32,238480.0
2021-11-02 09:35:00,138.99,140.34,138.28,138.69,128316.0,134.291,135.5954,133.605,134.0012,128316.0
2021-11-02 09:40:00,138.62,138.96,137.72,137.92,86616.0,133.9335,134.262,133.064,133.2572,86616.0
2021-11-02 09:45:00,137.74,138.42,136.46,136.5,133470.0,133.0833,133.7403,131.8466,131.8852,133470.0
2021-11-02 09:50:00,136.65,136.78,135.68,135.87,77794.0,132.0301,132.1557,131.0929,131.2765,77794.0
2021-11-02 09:55:00,135.74,135.85,134.18,134.31,81754.0,131.1509,131.2572,129.6436,129.7692,81754.0
2021-11-02 10:00:00,134.31,134.37,132.25,132.96,124551.0,129.7692,129.8272,127.7789,128.4649,124551.0
2021-11-02 10:05:00,132.94,134.23,132.71,133.28,116779.0,128.4456,129.6919,128.2233,128.7741,116779.0
2021-11-02 10:10:00,133.18,133.69,132.54,132.8,59222.0,128.6774,129.1702,128.0591,128.3103,59222.0
2021-11-02 10:15:00,132.68,133.32,132.58,133.02,155018.0,128.1943,128.8127,128.0977,128.5229,155018.0
2021-11-02 10:20:00,132.93,133.28,131.75,132.15,159074.0,128.4359,128.7741,127.2958,127.6823,159074.0
2021-11-02 10:25:00,132.25,132.52,131.33,131.46,107344.0,127.7789,128.0398,126.89,127.0156,107344.0
2021-11-02 10:30:00,131.37,131.65,130.75,130.92,96274.0,126.9286,127.1992,126.3296,126.4939,96274.0
2021-11-02 10:35:00,130.78,130.92,129.22,129.42,119250.0,126.3586,126.4939,124.8513,125.0446,119250.0
2021-11-02 10:40:00,129.44,130.59,129.26,130.04,104521.0,125.0639,126.175,124.89,125.6436,104521.0
2021-11-02 10:45:00,130.12,130.36,129.6,130.13,79133.0,125.7209,125.9528,125.2185,125.7306,79133.0
2021-11-02 10:50:00,130.16,131.11,129.6,129.86,117365.0,125.7595,126.6774,125.2185,125.4697,117365.0
2021-11-02 10:55:00,129.81,130.37,129.62,129.7,95868.0,125.4214,125.9624,125.2378,125.3151,95868.0
2021-11-02 11:00:00,129.73,129.93,128.61,129.69,167332.0,125.3441,125.5373,124.2619,125.3054,167332.0
2021-11-02 11:05:00,129.69,130.15,129.0,129.5,81859.0,125.3054,125.7499,124.6388,125.1219,81859.0
2021-11-02 11:10:00,129.52,129.68,129.22,129.25,30509.0,125.1412,125.2958,124.8513,124.8803,30509.0
2021-11-02 11:15:00,129.22,129.76,129.22,129.22,50854.0,124.8513,125.3731,124.8513,124.8513,50854.0
2021-11-02 11:20:00,129.28,130.1,129.25,129.55,66005.0,124.9093,125.7016,124.8803,125.1702,66005.0
2021-11-02 11:25:00,129.53,129.62,129.23,129.4,50725.0,125.1508,125.2378,124.861,125.0252,50725.0
2021-11-02 11:30:00,129.41,130.76,129.15,130.54,182212.0,125.0349,126.3393,124.7837,126.1267,182212.0
2021-11-02 11:35:00,130.64,133.02,130.63,133.02,99552.0,126.2233,128.5229,126.2137,128.5229,99552.0
2021-11-02 11:40:00,133.02,134.44,132.89,134.34,86443.0,128.5229,129.8948,128.3972,129.7982,86443.0
2021-11-02 11:45:00,134.25,134.91,133.03,133.21,54362.0,129.7113,130.349,128.5325,128.7064,54362.0
2021-11-02 11:50:00,133.07,133.71,132.92,133.15,40029.0,128.5712,129.1895,128.4262,128.6485,40029.0
2021-11-02 11:55:00,133.21,133.93,133.06,133.89,36391.0,128.7064,129.4021,128.5615,129.3634,36391.0
2021-11-02 12:00:00,133.98,134.07,133.31,133.47,59715.0,129.4504,129.5374,128.803,128.9576,59715.0
2021-11-02 12:05:00,133.5,134.65,133.49,134.58,46184.0,128.9866,130.0977,128.977,130.0301,46184.0
2021-11-02 12:10:00,134.55,134.9,134.36,134.83,34397.0,130.0011,130.3393,129.8176,130.2717,34397.0
2021-11-02 12:15:00,134.86,135.06,134.02,134.43,81586.0,130.3006,130.4939,129.489,129.8852,81586.0
2021-11-02 12:20:00,134.34,134.38,133.37,133.57,20814.0,129.7982,129.8369,128.861,129.0543,20814.0
2021-11-02 12:25:00,133.51,133.97,133.23,133.43,29561.0,128.9963,129.4407,128.7258,128.919,29561.0
2021-11-02 12:30:00,133.5,133.86,133.49,133.83,20485.0,128.9866,129.3345,128.977,129.3055,20485.0
2021-11-02 12:35:00,133.83,133.85,133.53,133.53,15136.0,129.3055,129.3248,129.0156,129.0156,15136.0
2021-11-02 12:40:00,133.5,134.5,133.31,133.45,35246.0,128.9866,129.9528,128.803,128.9383,35246.0
2021-11-02 12:45:00,133.45,133.72,133.25,133.25,61988.0,128.9383,129.1992,128.7451,128.7451,61988.0
2021-11-02 12:50:00,133.25,133.3,132.78,132.78,15521.0,128.7451,128.7934,128.291,128.291,15521.0
2021-11-02 12:55:00,132.75,133.49,132.6,133.42,33870.0,128.262,128.977,128.1171,128.9093,33870.0
2021-11-02 13:00:00,133.42,133.52,132.73,133.23,18546.0,128.9093,129.0059,128.2427,128.7258,18546.0
2021-11-02 13:05:00,133.2,133.2,132.53,132.7,22440.0,128.6968,128.6968,128.0494,128.2137,22440.0
2021-11-02 13:10:00,132.69,132.71,132.14,132.15,41609.0,128.204,128.2233,127.6726,127.6823,41609.0
2021-11-02 13:15:00,132.15,132.36,131.96,132.03,45219.0,127.6823,127.8852,127.4987,127.5663,45219.0
2021-11-02 13:20:00,132.03,132.12,130.95,131.09,58516.0,127.5663,127.6533,126.5228,126.6581,58516.0
2021-11-02 13:25:00,131.09,131.61,131.02,131.14,42181.0,126.6581,127.1605,126.5905,126.7064,42181.0
2021-11-02 13:30:00,131.14,131.49,130.95,130.95,23250.0,126.7064,127.0446,126.5228,126.5228,23250.0
2021-11-02 13:35:00,130.93,131.43,130.67,131.27,29963.0,126.5035,126.9866,126.2523,126.832,29963.0
2021-11-02 13:40:00,131.31,131.47,131.26,131.3,23778.0,126.8707,127.0253,126.8224,126.861,23778.0
2021-11-02 13:45:00,131.31,131.48,131.01,131.34,21559.0,126.8707,127.0349,126.5808,126.8997,21559.0
2021-11-02 13:50:00,131.28,131.93,131.17,131.46,31898.0,126.8417,127.4697,126.7354,127.0156,31898.0
2021-11-02 13:55:00,131.37,131.43,131.16,131.25,24384.0,126.9286,126.9866,126.7257,126.8127,24384.0
2021-11-02 14:00:00,131.23,131.25,130.71,130.71,27175.0,126.7934,126.8127,126.291,126.291,27175.0
2021-11-02 14:05:00,130.66,130.8,130.36,130.46,30632.0,126.2426,126.3779,125.9528,126.0494,30632.0
2021-11-02 14:10:00,130.46,130.46,129.93,130.17,53916.0,126.0494,126.0494,125.5373,125.7692,53916.0
2021-11-02 14:15:00,130.3,130.5,129.98,130.0,59253.0,125.8948,126.0881,125.5856,125.605,59253.0
2021-11-02 14:20:00,130.01,130.19,129.81,130.0,42809.0,125.6146,125.7885,125.4214,125.605,42809.0
2021-11-02 14:25:00,130.0,130.21,129.98,130.02,60520.0,125.605,125.8079,125.5856,125.6243,60520.0
2021-11-02 14:30:00,130.08,130.09,129.83,130.01,63540.0,125.6822,125.6919,125.4407,125.6146,63540.0
2021-11-02 14:35:00,130.02,131.52,129.66,131.44,67186.0,125.6243,127.0736,125.2764,126.9963,67186.0
2021-11-02 14:40:00,131.47,132.49,131.34,131.93,118196.0,127.0253,128.0108,126.8997,127.4697,118196.0
2021-11-02 14:45:00,132.0,132.1,131.72,131.78,55992.0,127.5373,127.634,127.2668,127.3248,55992.0
2021-11-02 14:50:00,131.75,132.27,131.6,132.0,63579.0,127.2958,127.7982,127.1509,127.5373,63579.0
2021-11-02 14:55:00,132.0,132.01,131.71,131.78,53981.0,127.5373,127.547,127.2571,127.3248,53981.0
2021-11-02 15:00:00,131.78,132.0,131.62,131.84,149166.0,127.3248,127.5373,127.1702,127.3827,149166.0
2021-11-02 15:05:00,131.84,132.02,131.72,131.86,68817.0,127.3827,127.5567,127.2668,127.4021,68817.0
2021-11-02 15:10:00,131.88,131.94,131.79,131.87,63504.0,127.4214,127.4794,127.3344,127.4117,63504.0
2021-11-02 15:15:00,131.87,131.99,131.79,131.83,71147.0,127.4117,127.5277,127.3344,127.3731,71147.0
2021-11-02 15:20:00,131.83,131.96,131.67,131.85,61026.0,127.3731,127.4987,127.2185,127.3924,61026.0
2021-11-02 15:25:00,131.86,132.08,131.65,131.98,131522.0,127.4021,127.6146,127.1992,127.518,131522.0
2021-11-02 15:30:00,132.0,132.0,131.67,131.85,120366.0,127.5373,127.5373,127.2185,127.3924,120366.0
2021-11-02 15:35:00,131.85,131.94,131.67,131.84,99753.0,127.3924,127.4794,127.2185,127.3827,99753.0
2021-11-02 15:40:00,131.84,131.9,131.72,131.81,124770.0,127.3827,127.4407,127.2668,127.3538,124770.0
2021-11-02 15:45:00,131.81,131.85,131.35,131.64,132213.0,127.3538,127.3924,126.9093,127.1895,132213.0
2021-11-02 15:50:00,131.62,131.89,131.62,131.85,189969.0,127.1702,127.4311,127.1702,127.3924,189969.0
2021-11-02 15:55:00,131.85,132.4,131.84,132.35,431442.0,127.3924,127.9238,127.3827,127.8755,431442.0
2021-11-03 09:30:00,132.6,133.5,132.28,132.41,372711.0,128.1171,128.9866,127.8079,127.9335,372711.0
2021-11-03 09:35:00,132.31,133.35,132.31,132.72,108852.0,127.8369,128.8417,127.8369,128.233,108852.0
2021-11-03 09:40:00,132.57,135.16,132.57,134.97,93582.0,128.0881,130.5905,128.0881,130.4069,93582.0
2021-11-03 09:45:00,135.15,136.54,134.51,136.5,58232.0,130.5808,131.9238,129.9625,131.8852,58232.0
2021-11-03 09:50:00,136.5,137.29,135.8,135.89,120555.0,131.8852,132.6485,131.2089,131.2958,120555.0
2021-11-03 09:55:00,135.89,136.13,135.82,136.02,91657.0,131.2958,131.5277,131.2282,131.4214,91657.0
2021-11-03 10:00:00,136.0,136.31,135.47,135.98,120356.0,131.4021,131.7016,130.89,131.3828,120356.0
2021-11-03 10:05:00,135.97,136.06,135.62,135.86,40994.0,131.3731,131.4601,131.035,131.2668,40994.0
2021-11-03 10:10:00,135.76,136.12,135.53,136.02,48668.0,131.1702,131.518,130.948,131.4214,48668.0
2021-11-03 10:15:00,135.98,136.07,134.86,134.97,113303.0,131.3828,131.4697,130.3006,130.4069,113303.0
2021-11-03 10:20:00,134.95,135.69,134.84,135.69,94671.0,130.3876,131.1026,130.2813,131.1026,94671.0
2021-11-03 10:25:00,135.5,135.65,135.18,135.24,13884.0,130.919,131.0639,130.6098,130.6678,13884.0
2021-11-03 10:30:00,135.36,135.46,134.64,135.22,20807.0,130.7837,130.8804,130.0881,130.6485,20807.0
2021-11-03 10:35:00,135.21,135.21,134.69,134.92,19892.0,130.6388,130.6388,130.1364,130.3586,19892.0
2021-11-03 10:40:00,134.85,135.0,134.33,134.99,34197.0,130.291,130.4359,129.7886,130.4263,34197.0
2021-11-03 10:45:00,134.98,135.19,134.82,134.89,250972.0,130.4166,130.6195,130.262,130.3296,250972.0
2021-11-03 10:50:00,134.91,135.11,134.85,134.9,70179.0,130.349,130.5422,130.291,130.3393,70179.0
2021-11-03 10:55:00,134.9,135.26,134.9,135.0,107612.0,130.3393,130.6871,130.3393,130.4359,107612.0
2021-11-03 11:00:00,135.02,135.3,134.94,134.96,71194.0,130.4552,130.7258,130.3779,130.3973,71194.0
2021-11-03 11:05:00,134.95,135.09,134.71,135.03,37237.0,130.3876,130.5229,130.1557,130.4649,37237.0
2021-11-03 11:10:00,135.04,135.66,134.87,134.92,35034.0,130.4746,131.0736,130.3103,130.3586,35034.0
2021-11-03 11:15:00,134.96,135.45,134.88,135.25,21833.0,130.3973,130.8707,130.32,130.6775,21833.0
2021-11-03 11:20:00,135.33,135.47,135.09,135.15,17619.0,130.7548,130.89,130.5229,130.5808,17619.0
2021-11-03 11:25:00,135.19,135.35,134.99,135.19,15888.0,130.6195,130.7741,130.4263,130.6195,15888.0
2021-11-03 11:30:00,135.22,135.4,134.92,135.11,55309.0,130.6485,130.8224,130.3586,130.5422,55309.0
2021-11-03 11:35:00,135.13,135.33,134.85,134.85,167684.0,130.5615,130.7548,130.291,130.291,167684.0
2021-11-03 11:40:00,134.9,135.18,134.78,135.04,17429.0,130.3393,130.6098,130.2234,130.4746,17429.0
2021-11-03 11:45:00,134.99,135.09,134.66,134.78,13887.0,130.4263,130.5229,130.1074,130.2234,13887.0
2021-11-03 11:50:00,134.81,135.1,134.67,134.94,22628.0,130.2523,130.5325,130.1171,130.3779,22628.0
2021-11-03 11:55:00,134.9,135.02,134.87,134.93,38141.0,130.3393,130.4552,130.3103,130.3683,38141.0
2021-11-03 12:00:00,134.93,134.94,134.61,134.72,16942.0,130.3683,130.3779,130.0591,130.1654,16942.0
2021-11-03 12:05:00,134.75,135.0,134.64,134.8,15065.0,130.1944,130.4359,130.0881,130.2427,15065.0
2021-11-03 12:10:00,134.83,134.96,134.76,134.82,21938.0,130.2717,130.3973,130.204,130.262,21938.0
2021-11-03 12:15:00,134.85,135.09,134.77,134.77,31908.0,130.291,130.5229,130.2137,130.2137,31908.0
2021-11-03 12:20:00,134.81,135.0,134.81,134.96,12927.0,130.2523,130.4359,130.2523,130.3973,12927.0
2021-11-03 12:25:00,134.98,135.0,134.87,134.98,16597.0,130.4166,130.4359,130.3103,130.4166,16597.0
2021-11-03 12:30:00,135.0,135.02,134.72,135.0,21278.0,130.4359,130.4552,130.1654,130.4359,21278.0
2021-11-03 12:35:00,134.97,135.01,134.88,134.91,31667.0,130.4069,130.4456,130.32,130.349,31667.0
2021-11-03 12:40:00,134.87,134.95,134.77,134.93,8911.0,130.3103,130.3876,130.2137,130.3683,8911.0
2021-11-03 12:45:00,134.93,135.25,134.85,134.89,64756.0,130.3683,130.6775,130.291,130.3296,64756.0
2021-11-03 12:50:00,134.9,135.0,134.67,134.97,22485.0,130.3393,130.4359,130.1171,130.4069,22485.0
2021-11-03 12:55:00,134.97,135.02,134.89,134.99,17054.0,130.4069,130.4552,130.3296,130.4263,17054.0
2021-11-03 13:00:00,134.9,134.98,134.75,134.97,12294.0,130.3393,130.4166,130.1944,130.4069,12294.0
2021-11-03 13:05:00,134.94,135.07,134.83,134.84,50958.0,130.3779,130.5035,130.2717,130.2813,50958.0
2021-11-03 13:10:00,134.83,134.99,134.79,134.93,21333.0,130.2717,130.4263,130.233,130.3683,21333.0
2021-11-03 13:15:00,134.94,135.01,134.75,134.82,22008.0,130.3779,130.4456,130.1944,130.262,22008.0
2021-11-03 13:20:00,134.87,134.91,134.6,134.73,24823.0,130.3103,130.349,130.0494,130.175,24823.0
2021-11-03 13:25:00,134.75,134.79,134.6,134.74,20668.0,130.1944,130.233,130.0494,130.1847,20668.0
2021-11-03 13:30:00,134.7,134.74,134.55,134.63,20797.0,130.1461,130.1847,130.0011,130.0784,20797.0
2021-11-03 13:35:00,134.63,134.72,134.52,134.69,12529.0,130.0784,130.1654,129.9721,130.1364,12529.0
2021-11-03 13:40:00,134.68,134.83,134.63,134.82,11869.0,130.1267,130.2717,130.0784,130.262,11869.0
2021-11-03 13:45:00,134.82,134.89,134.74,134.88,13370.0,130.262,130.3296,130.1847,130.32,13370.0
2021-11-03 13:50:00,134.89,135.0,134.88,134.91,17232.0,130.3296,130.4359,130.32,130.349,17232.0
2021-11-03 13:55:00,134.84,134.96,134.7,134.88,13123.0,130.2813,130.3973,130.1461,130.32,13123.0
2021-11-03 14:00:00,134.92,135.09,134.8,134.91,27337.0,130.3586,130.5229,130.2427,130.349,27337.0
2021-11-03 14:05:00,134.92,135.0,134.79,134.94,25145.0,130.3586,130.4359,130.233,130.3779,25145.0
2021-11-03 14:10:00,134.9,135.09,134.88,134.93,34214.0,130.3393,130.5229,130.32,130.3683,34214.0
2021-11-03 14:15:00,134.98,135.0,134.82,134.91,45356.0,130.4166,130.4359,130.262,130.349,45356.0
2021-11-03 14:20:00,134.92,134.97,134.84,134.97,16250.0,130.3586,130.4069,130.2813,130.4069,16250.0
2021-11-03 14:25:00,134.94,134.99,134.82,134.84,20340.0,130.3779,130.4263,130.262,130.2813,20340.0
2021-11-03 14:30:00,134.87,135.0,134.75,134.83,41170.0,130.3103,130.4359,130.1944,130.2717,41170.0
2021-11-03 14:35:00,134.86,135.05,134.74,134.9,97771.0,130.3006,130.4842,130.1847,130.3393,97771.0
2021-11-03 14:40:00,134.89,135.04,134.8,134.92,96393.0,130.3296,130.4746,130.2427,130.3586,96393.0
2021-11-03 14:45:00,134.91,135.24,134.82,135.05,106234.0,130.349,130.6678,130.262,130.4842,106234.0
2021-11-03 14:50:00,135.0,135.03,134.9,134.94,61595.0,130.4359,130.4649,130.3393,130.3779,61595.0
2021-11-03 14:55:00,134.98,135.01,134.94,134.98,41549.0,130.4166,130.4456,130.3779,130.4166,41549.0
2021-11-03 15:00:00,135.0,135.02,134.82,134.97,53807.0,130.4359,130.4552,130.262,130.4069,53807.0
2021-11-03 15:05:00,134.97,135.03,134.95,134.99,123664.0,130.4069,130.4649,130.3876,130.4263,123664.0
2021-11-03 15:10:00,134.98,135.01,134.95,135.0,60525.0,130.4166,130.4456,130.3876,130.4359,60525.0
2021-11-03 15:15:00,135.0,135.01,134.95,134.99,62673.0,130.4359,130.4456,130.3876,130.4263,62673.0
2021-11-03 15:20:00,135.0,135.52,134.97,135.34,117078.0,130.4359,130.9383,130.4069,130.7644,117078.0
2021-11-03 15:25:00,135.37,135.42,134.82,134.92,44679.0,130.7934,130.8417,130.262,130.3586,44679.0
2021-11-03 15:30:00,134.92,135.02,134.88,134.97,79578.0,130.3586,130.4552,130.32,130.4069,79578.0
2021-11-03 15:35:00,134.96,135.02,134.84,135.0,70181.0,130.3973,130.4552,130.2813,130.4359,70181.0
2021-11-03 15:40:00,135.0,135.03,134.93,134.93,63910.0,130.4359,130.4649,130.3683,130.3683,63910.0
2021-11-03 15:45:00,134.92,135.05,134.86,134.92,64195.0,130.3586,130.4842,130.3006,130.3586,64195.0
2021-11-03 15:50:00,134.92,134.95,134.66,134.83,63153.0,130.3586,130.3876,130.1074,130.2717,63153.0
2021-11-03 15:55:00,134.84,135.02,134.5,134.87,252410.0,130.2813,130.4552,129.9528,130.3103,252410.0
2021-11-04 09:30:00,135.0,135.81,134.72,135.03,158779.0,130.4359,131.2185,130.1654,130.4649,158779.0
2021-11-04 09:35:00,134.94,135.45,134.83,135.22,120971.0,130.3779,130.8707,130.2717,130.6485,120971.0
2021-11-04 09:40:00,135.28,137.77,135.22,136.98,145771.0,130.7064,133.1123,130.6485,132.349,145771.0
2021-11-04 09:45:00,136.98,138.25,136.91,137.62,63976.0,132.349,133.576,132.2813,132.9673,63976.0
2021-11-04 09:50:00,137.51,139.15,137.48,138.7,79787.0,132.8611,134.4456,132.8321,134.0108,79787.0
2021-11-04 09:55:00,138.7,138.7,137.88,138.39,79861.0,134.0108,134.0108,133.2185,133.7113,79861.0
2021-11-04 10:00:00,138.31,138.91,137.94,138.53,140863.0,133.634,134.2137,133.2765,133.8466,140863.0
2021-11-04 10:05:00,138.61,138.91,138.24,138.35,40887.0,133.9239,134.2137,133.5664,133.6727,40887.0
2021-11-04 10:10:00,138.35,139.1,138.2,138.2,71834.0,133.6727,134.3973,133.5277,133.5277,71834.0
2021-11-04 10:15:00,138.26,138.9,138.26,138.33,49621.0,133.5857,134.2041,133.5857,133.6533,49621.0
2021-11-04 10:20:00,138.5,138.61,138.22,138.26,14069.0,133.8176,133.9239,133.5471,133.5857,14069.0
2021-11-04 10:25:00,138.36,138.36,136.9,137.36,41216.0,133.6823,133.6823,132.2717,132.7161,41216.0
2021-11-04 10:30:00,137.34,138.58,137.23,138.58,25054.0,132.6968,133.8949,132.5905,133.8949,25054.0
2021-11-04 10:35:00,138.59,138.6,138.01,138.14,19816.0,133.9045,133.9142,133.3442,133.4698,19816.0
2021-11-04 10:40:00,138.13,138.16,137.51,137.95,95914.0,133.4601,133.4891,132.8611,133.2862,95914.0
2021-11-04 10:45:00,138.01,138.3,137.79,137.93,51527.0,133.3442,133.6243,133.1316,133.2669,51527.0
2021-11-04 10:50:00,137.96,137.96,136.74,136.83,41740.0,133.2958,133.2958,132.1171,132.204,41740.0
2021-11-04 10:55:00,136.77,136.91,136.43,136.68,32184.0,132.1461,132.2813,131.8176,132.0591,32184.0
2021-11-04 11:00:00,136.69,137.06,136.6,136.71,70277.0,132.0688,132.4263,131.9818,132.0881,70277.0
2021-11-04 11:05:00,136.75,136.98,136.53,136.92,132814.0,132.1267,132.349,131.9142,132.291,132814.0
2021-11-04 11:10:00,136.86,136.87,136.12,136.12,28886.0,132.233,132.2427,131.518,131.518,28886.0
2021-11-04 11:15:00,136.06,136.72,136.02,136.71,37144.0,131.4601,132.0978,131.4214,132.0881,37144.0
2021-11-04 11:20:00,136.64,136.64,136.35,136.43,58537.0,132.0205,132.0205,131.7403,131.8176,58537.0
2021-11-04 11:25:00,136.41,136.44,135.86,135.87,21820.0,131.7982,131.8272,131.2668,131.2765,21820.0
2021-11-04 11:30:00,135.72,136.26,135.53,136.26,35603.0,131.1316,131.6533,130.948,131.6533,35603.0
2021-11-04 11:35:00,136.22,136.47,136.03,136.36,33364.0,131.6147,131.8562,131.4311,131.7499,33364.0
2021-11-04 11:40:00,136.36,136.52,135.92,136.1,36618.0,131.7499,131.9045,131.3248,131.4987,36618.0
2021-11-04 11:45:00,136.06,136.37,135.74,135.81,63414.0,131.4601,131.7596,131.1509,131.2185,63414.0
2021-11-04 11:50:00,135.81,136.55,135.8,136.49,23186.0,131.2185,131.9335,131.2089,131.8755,23186.0
2021-11-04 11:55:00,136.49,136.49,135.85,135.85,38471.0,131.8755,131.8755,131.2572,131.2572,38471.0
2021-11-04 12:00:00,135.84,136.09,135.78,136.05,17801.0,131.2475,131.4891,131.1895,131.4504,17801.0
2021-11-04 12:05:00,135.99,136.0,135.45,135.63,96441.0,131.3924,131.4021,130.8707,131.0446,96441.0
2021-11-04 12:10:00,135.63,136.18,135.63,136.18,13850.0,131.0446,131.576,131.0446,131.576,13850.0
2021-11-04 12:15:00,136.22,136.34,136.0,136.34,18327.0,131.6147,131.7306,131.4021,131.7306,18327.0
2021-11-04 12:20:00,136.34,136.59,136.15,136.55,19309.0,131.7306,131.9722,131.547,131.9335,19309.0
2021-11-04 12:25:00,136.58,136.59,135.94,136.05,27749.0,131.9625,131.9722,131.3441,131.4504,27749.0
2021-11-04 12:30:00,136.01,136.16,135.73,136.16,17001.0,131.4118,131.5567,131.1412,131.5567,17001.0
2021-11-04 12:35:00,136.08,136.16,135.64,135.65,13834.0,131.4794,131.5567,131.0543,131.0639,13834.0
2021-11-04 12:40:00,135.66,135.75,135.45,135.69,13390.0,131.0736,131.1606,130.8707,131.1026,13390.0
2021-11-04 12:45:00,135.72,135.86,135.62,135.7,13917.0,131.1316,131.2668,131.035,131.1122,13917.0
2021-11-04 12:50:00,135.65,135.67,135.4,135.54,12440.0,131.0639,131.0833,130.8224,130.9577,12440.0
2021-11-04 12:55:00,135.55,135.62,135.42,135.57,14455.0,130.9673,131.035,130.8417,130.9866,14455.0
2021-11-04 13:00:00,135.57,135.69,135.38,135.38,20780.0,130.9866,131.1026,130.8031,130.8031,20780.0
2021-11-04 13:05:00,135.35,135.36,134.92,134.93,49433.0,130.7741,130.7837,130.3586,130.3683,49433.0
2021-11-04 13:10:00,134.93,135.08,134.9,134.96,19243.0,130.3683,130.5132,130.3393,130.3973,19243.0
2021-11-04 13:15:00,135.0,135.05,134.8,134.9,17257.0,130.4359,130.4842,130.2427,130.3393,17257.0
2021-11-04 13:20:00,134.94,135.06,134.77,135.0,21853.0,130.3779,130.4939,130.2137,130.4359,21853.0
2021-11-04 13:25:00,134.99,134.99,134.57,134.58,39391.0,130.4263,130.4263,130.0205,130.0301,39391.0
2021-11-04 13:30:00,134.58,134.67,134.29,134.54,44329.0,130.0301,130.1171,129.7499,129.9915,44329.0
2021-11-04 13:35:00,134.59,135.07,134.5,134.96,14957.0,130.0398,130.5035,129.9528,130.3973,14957.0
2021-11-04 13:40:00,134.96,135.0,134.74,135.0,12769.0,130.3973,130.4359,130.1847,130.4359,12769.0
2021-11-04 13:45:00,134.94,135.12,134.86,134.9,25026.0,130.3779,130.5519,130.3006,130.3393,25026.0
2021-11-04 13:50:00,134.96,135.07,134.92,135.0,31546.0,130.3973,130.5035,130.3586,130.4359,31546.0
2021-11-04 13:55:00,135.0,135.08,134.88,135.01,47554.0,130.4359,130.5132,130.32,130.4456,47554.0
2021-11-04 14:00:00,135.03,135.05,134.93,134.99,26458.0,130.4649,130.4842,130.3683,130.4263,26458.0
2021-11-04 14:05:00,135.01,135.07,134.77,134.98,56111.0,130.4456,130.5035,130.2137,130.4166,56111.0
2021-11-04 14:10:00,134.99,135.08,134.95,135.0,46886.0,130.4263,130.5132,130.3876,130.4359,46886.0
2021-11-04 14:15:00,134.97,135.03,134.92,135.02,46796.0,130.4069,130.4649,130.3586,130.4552,46796.0
2021-11-04 14:20:00,135.01,135.48,134.93,135.34,83876.0,130.4456,130.8997,130.3683,130.7644,83876.0
2021-11-04 14:25:00,135.34,136.0,135.04,135.86,30761.0,130.7644,131.4021,130.4746,131.2668,30761.0
2021-11-04 14:30:00,135.79,136.52,135.78,136.52,53675.0,131.1992,131.9045,131.1895,131.9045,53675.0
2021-11-04 14:35:00,136.52,136.61,136.2,136.31,42593.0,131.9045,131.9915,131.5953,131.7016,42593.0
2021-11-04 14:40:00,136.36,136.55,135.9,135.96,17858.0,131.7499,131.9335,131.3055,131.3635,17858.0
2021-11-04 14:45:00,135.95,136.08,135.72,136.01,24949.0,131.3538,131.4794,131.1316,131.4118,24949.0
2021-11-04 14:50:00,135.98,136.03,135.9,135.94,12010.0,131.3828,131.4311,131.3055,131.3441,12010.0
2021-11-04 14:55:00,135.91,136.02,135.81,135.97,15243.0,131.3151,131.4214,131.2185,131.3731,15243.0
2021-11-04 15:00:00,136.0,136.08,135.75,135.99,30228.0,131.4021,131.4794,131.1606,131.3924,30228.0
2021-11-04 15:05:00,135.97,136.02,135.67,135.85,33419.0,131.3731,131.4214,131.0833,131.2572,33419.0
2021-11-04 15:10:00,135.86,135.95,135.76,135.88,9610.0,131.2668,131.3538,131.1702,131.2862,9610.0
2021-11-04 15:15:00,135.83,135.95,135.82,135.94,16692.0,131.2379,131.3538,131.2282,131.3441,16692.0
2021-11-04 15:20:00,135.93,135.96,135.81,135.89,40474.0,131.3345,131.3635,131.2185,131.2958,40474.0
2021-11-04 15:25:00,135.88,135.96,135.78,135.82,51090.0,131.2862,131.3635,131.1895,131.2282,51090.0
2021-11-04 15:30:00,135.87,135.92,135.69,135.85,33871.0,131.2765,131.3248,131.1026,131.2572,33871.0
2021-11-04 15:35:00,135.86,135.88,135.79,135.82,18365.0,131.2668,131.2862,131.1992,131.2282,18365.0
2021-11-04 15:40:00,135.81,135.82,135.65,135.78,33129.0,131.2185,131.2282,131.0639,131.1895,33129.0
2021-11-04 15:45:00,135.78,135.84,135.54,135.54,24985.0,131.1895,131.2475,130.9577,130.9577,24985.0
2021-11-04 15:50:00,135.5,135.86,135.5,135.66,43450.0,130.919,131.2668,130.919,131.0736,43450.0
2021-11-04 15:55:00,135.63,135.7,135.51,135.63,125232.0,131.0446,131.1122,130.9287,131.0446,125232.0
2021-11-05 09:30:00,137.93,138.4,137.49,137.88,76642.0,133.2669,133.721,132.8417,133.2185,76642.0
2021-11-05 09:35:00,137.95,137.95,136.36,136.79,31359.0,133.2862,133.2862,131.7499,132.1654,31359.0
2021-11-05 09:40:00,136.79,137.59,136.52,137.09,86194.0,132.1654,132.9384,131.9045,132.4553,86194.0
2021-11-05 09:45:00,137.09,137.3,136.74,136.82,48902.0,132.4553,132.6582,132.1171,132.1944,48902.0
2021-11-05 09:50:00,136.89,137.32,136.8,137.02,60872.0,132.262,132.6775,132.1751,132.3876,60872.0
2021-11-05 09:55:00,137.0,137.61,136.93,137.0,96829.0,132.3683,132.9577,132.3007,132.3683,96829.0
2021-11-05 10:00:00,136.97,137.24,136.75,136.86,82389.0,132.3393,132.6002,132.1267,132.233,82389.0
2021-11-05 10:05:00,136.93,137.38,136.67,136.71,131644.0,132.3007,132.7355,132.0495,132.0881,131644.0
2021-11-05 10:10:00,136.77,137.05,136.7,136.84,33113.0,132.1461,132.4166,132.0784,132.2137,33113.0
2021-11-05 10:15:00,136.76,136.87,135.92,136.09,37518.0,132.1364,132.2427,131.3248,131.4891,37518.0
2021-11-05 10:20:00,135.97,136.78,135.57,136.68,42441.0,131.3731,132.1557,130.9866,132.0591,42441.0
2021-11-05 10:25:00,136.67,136.68,136.06,136.43,28159.0,132.0495,132.0591,131.4601,131.8176,28159.0
2021-11-05 10:30:00,136.42,136.42,135.89,136.11,25568.0,131.8079,131.8079,131.2958,131.5084,25568.0
2021-11-05 10:35:00,136.12,136.58,136.01,136.31,28375.0,131.518,131.9625,131.4118,131.7016,28375.0
2021-11-05 10:40:00,136.34,136.38,135.75,135.95,15114.0,131.7306,131.7693,131.1606,131.3538,15114.0
2021-11-05 10:45:00,136.0,136.71,136.0,136.45,15237.0,131.4021,132.0881,131.4021,131.8369,15237.0
2021-11-05 10:50:00,136.38,137.0,136.38,136.59,13321.0,131.7693,132.3683,131.7693,131.9722,13321.0
2021-11-05 10:55:00,136.59,137.11,136.5,137.09,16405.0,131.9722,132.4746,131.8852,132.4553,16405.0
2021-11-05 11:00:00,137.09,138.49,137.05,138.18,26951.0,132.4553,133.8079,132.4166,133.5084,26951.0
2021-11-05 11:05:00,138.18,138.18,137.78,138.09,46972.0,133.5084,133.5084,133.1219,133.4214,46972.0
2021-11-05 11:10:00,138.0,138.05,137.84,138.0,39247.0,133.3345,133.3828,133.1799,133.3345,39247.0
2021-11-05 11:15:00,137.99,138.01,137.43,137.93,22339.0,133.3248,133.3442,132.7838,133.2669,22339.0
2021-11-05 11:20:00,137.92,138.03,137.67,137.73,83902.0,133.2572,133.3635,133.0156,133.0736,83902.0
2021-11-05 11:25:00,137.71,138.2,137.67,137.96,58968.0,133.0543,133.5277,133.0156,133.2958,58968.0
2021-11-05 11:30:00,137.96,138.71,137.9,138.63,32814.0,133.2958,134.0205,133.2379,133.9432,32814.0
2021-11-05 11:35:00,138.63,139.11,138.47,139.03,26351.0,133.9432,134.407,133.7886,134.3297,26351.0
2021-11-05 11:40:00,139.11,139.41,138.8,138.8,26975.0,134.407,134.6968,134.1074,134.1074,26975.0
2021-11-05 11:45:00,138.75,139.25,138.75,138.93,19601.0,134.0591,134.5422,134.0591,134.233,19601.0
2021-11-05 11:50:00,138.96,139.03,138.8,138.93,24677.0,134.262,134.3297,134.1074,134.233,24677.0
2021-11-05 11:55:00,138.88,139.05,138.75,138.8,32175.0,134.1847,134.349,134.0591,134.1074,32175.0
2021-11-05 12:00:00,138.75,139.01,138.7,138.79,15265.0,134.0591,134.3103,134.0108,134.0978,15265.0
2021-11-05 12:05:00,138.74,138.78,138.12,138.18,69832.0,134.0495,134.0881,133.4504,133.5084,69832.0
2021-11-05 12:10:00,138.18,138.77,137.91,138.77,64089.0,133.5084,134.0785,133.2475,134.0785,64089.0
2021-11-05 12:15:00,138.76,139.16,138.44,139.09,22304.0,134.0688,134.4553,133.7596,134.3876,22304.0
2021-11-05 12:20:00,139.14,139.74,139.1,139.71,24442.0,134.4359,135.0157,134.3973,134.9867,24442.0
2021-11-05 12:25:00,139.72,139.92,139.51,139.52,12115.0,134.9963,135.1896,134.7934,134.8031,12115.0
2021-11-05 12:30:00,139.51,139.61,139.41,139.56,8076.0,134.7934,134.8901,134.6968,134.8417,8076.0
2021-11-05 12:35:00,139.56,139.7,139.39,139.48,9905.0,134.8417,134.977,134.6775,134.7645,9905.0
2021-11-05 12:40:00,139.48,139.59,139.06,139.22,14089.0,134.7645,134.8707,134.3587,134.5132,14089.0
2021-11-05 12:45:00,139.22,139.44,138.82,138.84,12011.0,134.5132,134.7258,134.1268,134.1461,12011.0
2021-11-05 12:50:00,138.73,138.89,138.58,138.85,7925.0,134.0398,134.1944,133.8949,134.1558,7925.0
2021-11-05 12:55:00,138.87,138.89,138.37,138.37,26039.0,134.1751,134.1944,133.692,133.692,26039.0
2021-11-05 13:00:00,138.38,138.88,138.25,138.6,23611.0,133.7016,134.1847,133.576,133.9142,23611.0
2021-11-05 13:05:00,138.6,138.6,138.34,138.47,15297.0,133.9142,133.9142,133.663,133.7886,15297.0
2021-11-05 13:10:00,138.45,138.53,138.28,138.31,8706.0,133.7693,133.8466,133.605,133.634,8706.0
2021-11-05 13:15:00,138.3,138.5,138.22,138.45,15493.0,133.6243,133.8176,133.5471,133.7693,15493.0
2021-11-05 13:20:00,138.37,138.37,137.97,138.03,18943.0,133.692,133.692,133.3055,133.3635,18943.0
2021-11-05 13:25:00,138.0,138.0,137.58,137.77,4743.0,133.3345,133.3345,132.9287,133.1123,4743.0
2021-11-05 13:30:00,137.77,138.09,137.7,137.92,18220.0,133.1123,133.4214,133.0446,133.2572,18220.0
2021-11-05 13:35:00,137.92,138.05,137.59,137.59,10187.0,133.2572,133.3828,132.9384,132.9384,10187.0
2021-11-05 13:40:00,137.6,137.6,137.18,137.18,8291.0,132.948,132.948,132.5422,132.5422,8291.0
2021-11-05 13:45:00,137.21,137.34,137.14,137.3,7618.0,132.5712,132.6968,132.5036,132.6582,7618.0
2021-11-05 13:50:00,137.26,137.34,137.07,137.3,9873.0,132.6195,132.6968,132.4359,132.6582,9873.0
2021-11-05 13:55:00,137.25,137.47,137.17,137.44,4468.0,132.6098,132.8224,132.5326,132.7934,4468.0
2021-11-05 14:00:00,137.44,137.54,137.39,137.52,6595.0,132.7934,132.89,132.7451,132.8707,6595.0
2021-11-05 14:05:00,137.51,137.79,137.51,137.74,7427.0,132.8611,133.1316,132.8611,133.0833,7427.0
2021-11-05 14:10:00,137.82,138.0,137.74,137.83,5013.0,133.1606,133.3345,133.0833,133.1702,5013.0
2021-11-05 14:15:00,137.82,137.94,137.76,137.9,8524.0,133.1606,133.2765,133.1026,133.2379,8524.0
2021-11-05 14:20:00,137.88,137.9,137.68,137.7,10674.0,133.2185,133.2379,133.0253,133.0446,10674.0
2021-11-05 14:25:00,137.71,137.81,137.56,137.81,9024.0,133.0543,133.1509,132.9094,133.1509,9024.0
2021-11-05 14:30:00,137.8,137.9,137.71,137.71,8455.0,133.1413,133.2379,133.0543,133.0543,8455.0
2021-11-05 14:35:00,137.71,137.83,137.61,137.76,12020.0,133.0543,133.1702,132.9577,133.1026,12020.0
2021-11-05 14:40:00,137.73,137.76,137.57,137.59,5797.0,133.0736,133.1026,132.919,132.9384,5797.0
2021-11-05 14:45:00,137.59,137.69,137.56,137.59,9870.0,132.9384,133.035,132.9094,132.9384,9870.0
2021-11-05 14:50:00,137.63,137.71,137.56,137.57,10336.0,132.977,133.0543,132.9094,132.919,10336.0
2021-11-05 14:55:00,137.59,137.61,137.5,137.5,9603.0,132.9384,132.9577,132.8514,132.8514,9603.0
2021-11-05 15:00:00,137.52,137.54,137.22,137.26,13913.0,132.8707,132.89,132.5809,132.6195,13913.0
2021-11-05 15:05:00,137.25,137.44,137.22,137.27,31414.0,132.6098,132.7934,132.5809,132.6292,31414.0
2021-11-05 15:10:00,137.3,137.57,137.28,137.44,16110.0,132.6582,132.919,132.6388,132.7934,16110.0
2021-11-05 15:15:00,137.41,137.42,137.22,137.23,22463.0,132.7644,132.7741,132.5809,132.5905,22463.0
2021-11-05 15:20:00,137.22,137.38,137.18,137.34,22487.0,132.5809,132.7355,132.5422,132.6968,22487.0
2021-11-05 15:25:00,137.32,137.4,136.98,137.06,56821.0,132.6775,132.7548,132.349,132.4263,56821.0
2021-11-05 15:30:00,137.06,137.1,136.87,137.0,33601.0,132.4263,132.4649,132.2427,132.3683,33601.0
2021-11-05 15:35:00,137.0,137.2,136.98,136.99,61152.0,132.3683,132.5615,132.349,132.3586,61152.0
2021-11-05 15:40:00,136.99,137.03,136.8,136.83,59401.0,132.3586,132.3973,132.1751,132.204,59401.0
2021-11-05 15:45:00,136.82,136.83,136.63,136.67,50442.0,132.1944,132.204,132.0108,132.0495,50442.0
2021-11-05 15:50:00,136.65,136.86,136.56,136.69,39045.0,132.0301,132.233,131.9432,132.0688,39045.0
2021-11-05 15:55:00,136.65,136.83,136.58,136.74,99447.0,132.0301,132.204,131.9625,132.1171,99447.0
2021-11-08 09:30:00,136.83,137.37,136.55,136.57,36583.0,132.204,132.7258,131.9335,131.9528,36583.0
2021-11-08 09:35:00,136.69,137.07,136.19,136.27,20215.0,132.0688,132.4359,131.5857,131.663,20215.0
2021-11-08 09:40:00,136.27,136.42,135.4,136.28,34073.0,131.663,131.8079,130.8224,131.6726,34073.0
2021-11-08 09:45:00,136.31,136.37,135.65,136.06,14403.0,131.7016,131.7596,131.0639,131.4601,14403.0
2021-11-08 09:50:00,135.99,136.35,135.72,136.34,14170.0,131.3924,131.7403,131.1316,131.7306,14170.0
2021-11-08 09:55:00,136.14,136.59,135.92,136.32,13056.0,131.5374,131.9722,131.3248,131.7113,13056.0
2021-11-08 10:00:00,136.47,137.09,136.33,136.79,12370.0,131.8562,132.4553,131.7209,132.1654,12370.0
2021-11-08 10:05:00,136.75,137.12,136.62,136.77,25297.0,132.1267,132.4842,132.0011,132.1461,25297.0
2021-11-08 10:10:00,136.67,136.85,136.42,136.6,14403.0,132.0495,132.2234,131.8079,131.9818,14403.0
2021-11-08 10:15:00,136.75,137.11,136.32,136.32,29611.0,132.1267,132.4746,131.7113,131.7113,29611.0
2021-11-08 10:20:00,136.5,136.63,136.33,136.58,8512.0,131.8852,132.0108,131.7209,131.9625,8512.0
2021-11-08 10:25:00,136.45,136.65,136.15,136.18,13977.0,131.8369,132.0301,131.547,131.576,13977.0
2021-11-08 10:30:00,136.3,136.35,135.95,136.19,18886.0,131.692,131.7403,131.3538,131.5857,18886.0
2021-11-08 10:35:00,136.19,136.45,136.08,136.16,20500.0,131.5857,131.8369,131.4794,131.5567,20500.0
2021-11-08 10:40:00,136.02,136.08,135.35,135.37,14944.0,131.4214,131.4794,130.7741,130.7934,14944.0
2021-11-08 10:45:00,135.42,136.02,135.26,135.88,13339.0,130.8417,131.4214,130.6871,131.2862,13339.0
2021-11-08 10:50:00,135.82,135.83,135.26,135.36,20997.0,131.2282,131.2379,130.6871,130.7837,20997.0
2021-11-08 10:55:00,135.38,135.45,135.04,135.3,38547.0,130.8031,130.8707,130.4746,130.7258,38547.0
2021-11-08 11:00:00,135.35,135.51,135.2,135.29,24386.0,130.7741,130.9287,130.6292,130.7161,24386.0
2021-11-08 11:05:00,135.27,135.46,135.14,135.22,16755.0,130.6968,130.8804,130.5712,130.6485,16755.0
2021-11-08 11:10:00,135.26,135.35,135.13,135.16,18984.0,130.6871,130.7741,130.5615,130.5905,18984.0
2021-11-08 11:15:00,135.18,135.55,135.03,135.55,16953.0,130.6098,130.9673,130.4649,130.9673,16953.0
2021-11-08 11:20:00,135.61,135.61,134.92,134.99,19153.0,131.0253,131.0253,130.3586,130.4263,19153.0
2021-11-08 11:25:00,135.0,135.06,134.79,134.94,13816.0,130.4359,130.4939,130.233,130.3779,13816.0
2021-11-08 11:30:00,134.92,135.2,134.86,135.07,57298.0,130.3586,130.6292,130.3006,130.5035,57298.0
2021-11-08 11:35:00,135.08,135.08,134.57,134.91,8162.0,130.5132,130.5132,130.0205,130.349,8162.0
2021-11-08 11:40:00,134.85,134.85,134.33,134.33,14421.0,130.291,130.291,129.7886,129.7886,14421.0
2021-11-08 11:45:00,134.38,134.69,134.37,134.44,15218.0,129.8369,130.1364,129.8272,129.8948,15218.0
2021-11-08 11:50:00,134.46,134.71,134.42,134.71,8455.0,129.9142,130.1557,129.8755,130.1557,8455.0
2021-11-08 11:55:00,134.67,134.67,134.31,134.39,8835.0,130.1171,130.1171,129.7692,129.8465,8835.0
2021-11-08 12:00:00,134.31,134.4,134.1,134.26,11981.0,129.7692,129.8562,129.5663,129.7209,11981.0
2021-11-08 12:05:00,134.31,134.58,134.31,134.4,15809.0,129.7692,130.0301,129.7692,129.8562,15809.0
2021-11-08 12:10:00,134.45,134.74,134.44,134.67,15826.0,129.9045,130.1847,129.8948,130.1171,15826.0
2021-11-08 12:15:00,134.72,134.97,134.67,134.86,12033.0,130.1654,130.4069,130.1171,130.3006,12033.0
2021-11-08 12:20:00,134.86,134.89,134.61,134.7,18608.0,130.3006,130.3296,130.0591,130.1461,18608.0
2021-11-08 12:25:00,134.71,134.73,134.52,134.56,20540.0,130.1557,130.175,129.9721,130.0108,20540.0
2021-11-08 12:30:00,134.52,134.6,134.35,134.41,24040.0,129.9721,130.0494,129.8079,129.8659,24040.0
2021-11-08 12:35:00,134.41,134.79,134.41,134.56,15077.0,129.8659,130.233,129.8659,130.0108,15077.0
2021-11-08 12:40:00,134.57,134.62,134.42,134.44,26460.0,130.0205,130.0688,129.8755,129.8948,26460.0
2021-11-08 12:45:00,134.44,134.86,134.41,134.78,51713.0,129.8948,130.3006,129.8659,130.2234,51713.0
2021-11-08 12:50:00,134.78,135.21,134.78,135.21,18018.0,130.2234,130.6388,130.2234,130.6388,18018.0
2021-11-08 12:55:00,135.25,135.5,135.25,135.39,32185.0,130.6775,130.919,130.6775,130.8127,32185.0
2021-11-08 13:00:00,135.39,135.66,135.37,135.51,55481.0,130.8127,131.0736,130.7934,130.9287,55481.0
2021-11-08 13:05:00,135.51,135.59,135.43,135.43,27710.0,130.9287,131.006,130.8514,130.8514,27710.0
2021-11-08 13:10:00,135.45,135.52,135.1,135.33,115791.0,130.8707,130.9383,130.5325,130.7548,115791.0
2021-11-08 13:15:00,135.3,135.3,134.89,134.9,13664.0,130.7258,130.7258,130.3296,130.3393,13664.0
2021-11-08 13:20:00,134.92,135.05,134.85,134.95,14857.0,130.3586,130.4842,130.291,130.3876,14857.0
2021-11-08 13:25:00,134.96,135.07,134.89,134.96,22002.0,130.3973,130.5035,130.3296,130.3973,22002.0
2021-11-08 13:30:00,134.94,135.02,134.78,134.97,9380.0,130.3779,130.4552,130.2234,130.4069,9380.0
2021-11-08 13:35:00,135.01,135.17,134.95,135.09,11984.0,130.4456,130.6002,130.3876,130.5229,11984.0
2021-11-08 13:40:00,135.09,135.26,135.09,135.21,11631.0,130.5229,130.6871,130.5229,130.6388,11631.0
2021-11-08 13:45:00,135.23,135.27,135.17,135.21,25071.0,130.6581,130.6968,130.6002,130.6388,25071.0
2021-11-08 13:50:00,135.21,135.38,135.13,135.14,51783.0,130.6388,130.8031,130.5615,130.5712,51783.0
2021-11-08 13:55:00,135.16,135.21,135.05,135.19,16508.0,130.5905,130.6388,130.4842,130.6195,16508.0
2021-11-08 14:00:00,135.2,135.27,135.14,135.22,24762.0,130.6292,130.6968,130.5712,130.6485,24762.0
2021-11-08 14:05:00,135.22,135.29,135.2,135.24,37851.0,130.6485,130.7161,130.6292,130.6678,37851.0
2021-11-08 14:10:00,135.24,135.29,135.08,135.16,21524.0,130.6678,130.7161,130.5132,130.5905,21524.0
2021-11-08 14:15:00,135.14,135.14,134.94,134.94,39188.0,130.5712,130.5712,130.3779,130.3779,39188.0
2021-11-08 14:20:00,134.94,135.01,134.83,134.91,15092.0,130.3779,130.4456,130.2717,130.349,15092.0
2021-11-08 14:25:00,134.91,134.94,134.76,134.77,18176.0,130.349,130.3779,130.204,130.2137,18176.0
2021-11-08 14:30:00,134.83,134.94,134.62,134.77,24294.0,130.2717,130.3779,130.0688,130.2137,24294.0
2021-11-08 14:35:00,134.75,134.81,134.49,134.49,25838.0,130.1944,130.2523,129.9432,129.9432,25838.0
2021-11-08 14:40:00,134.49,134.58,134.39,134.46,22980.0,129.9432,130.0301,129.8465,129.9142,22980.0
2021-11-08 14:45:00,134.51,134.79,134.43,134.7,23750.0,129.9625,130.233,129.8852,130.1461,23750.0
2021-11-08 14:50:00,134.69,134.73,134.49,134.58,6610.0,130.1364,130.175,129.9432,130.0301,6610.0
2021-11-08 14:55:00,134.6,134.87,134.56,134.87,22814.0,130.0494,130.3103,130.0108,130.3103,22814.0
2021-11-08 15:00:00,134.9,134.93,134.82,134.82,35739.0,130.3393,130.3683,130.262,130.262,35739.0
2021-11-08 15:05:00,134.84,134.87,134.71,134.75,20418.0,130.2813,130.3103,130.1557,130.1944,20418.0
2021-11-08 15:10:00,134.79,135.02,134.76,134.93,20161.0,130.233,130.4552,130.204,130.3683,20161.0
2021-11-08 15:15:00,134.91,134.96,134.78,134.8,31138.0,130.349,130.3973,130.2234,130.2427,31138.0
2021-11-08 15:20:00,134.82,134.97,134.81,134.88,25603.0,130.262,130.4069,130.2523,130.32,25603.0
2021-11-08 15:25:00,134.89,134.99,134.87,134.97,20714.0,130.3296,130.4263,130.3103,130.4069,20714.0
2021-11-08 15:30:00,134.99,134.99,134.84,134.89,36335.0,130.4263,130.4263,130.2813,130.3296,36335.0
2021-11-08 15:35:00,134.89,134.9,134.73,134.74,62106.0,130.3296,130.3393,130.175,130.1847,62106.0
2021-11-08 15:40:00,134.73,134.86,134.57,134.75,57213.0,130.175,130.3006,130.0205,130.1944,57213.0
2021-11-08 15:45:00,134.77,134.81,134.7,134.72,44626.0,130.2137,130.2523,130.1461,130.1654,44626.0
2021-11-08 15:50:00,134.73,134.73,134.53,134.53,49820.0,130.175,130.175,129.9818,129.9818,49820.0
2021-11-08 15:55:00,134.55,134.66,134.48,134.59,96395.0,130.0011,130.1074,129.9335,130.0398,96395.0
2021-11-09 09:30:00,135.3,135.3,134.32,134.87,76118.0,130.7258,130.7258,129.7789,130.3103,76118.0
2021-11-09 09:35:00,135.05,135.64,134.78,135.04,100934.0,130.4842,131.0543,130.2234,130.4746,100934.0
2021-11-09 09:40:00,135.14,135.26,134.77,135.0,118797.0,130.5712,130.6871,130.2137,130.4359,118797.0
2021-11-09 09:45:00,135.06,135.07,134.72,135.02,40936.0,130.4939,130.5035,130.1654,130.4552,40936.0
2021-11-09 09:50:00,135.0,135.12,134.68,134.91,46156.0,130.4359,130.5519,130.1267,130.349,46156.0
2021-11-09 09:55:00,134.91,134.91,134.37,134.45,21133.0,130.349,130.349,129.8272,129.9045,21133.0
2021-11-09 10:00:00,134.56,134.65,134.1,134.44,23602.0,130.0108,130.0977,129.5663,129.8948,23602.0
2021-11-09 10:05:00,134.44,134.54,133.7,133.84,20311.0,129.8948,129.9915,129.1799,129.3151,20311.0
2021-11-09 10:10:00,133.77,134.78,133.75,134.74,24224.0,129.2475,130.2234,129.2282,130.1847,24224.0
2021-11-09 10:15:00,134.74,135.02,134.54,134.86,18853.0,130.1847,130.4552,129.9915,130.3006,18853.0
2021-11-09 10:20:00,134.97,135.18,134.89,134.97,40827.0,130.4069,130.6098,130.3296,130.4069,40827.0
2021-11-09 10:25:00,134.98,135.02,134.39,134.5,24671.0,130.4166,130.4552,129.8465,129.9528,24671.0
2021-11-09 10:30:00,134.45,134.65,134.21,134.57,19357.0,129.9045,130.0977,129.6726,130.0205,19357.0
2021-11-09 10:35:00,134.6,134.65,134.24,134.41,23019.0,130.0494,130.0977,129.7016,129.8659,23019.0
2021-11-09 10:40:00,134.48,134.55,134.29,134.31,19825.0,129.9335,130.0011,129.7499,129.7692,19825.0
2021-11-09 10:45:00,134.38,134.38,134.0,134.0,60814.0,129.8369,129.8369,129.4697,129.4697,60814.0
2021-11-09 10:50:00,133.99,134.12,133.72,133.76,35422.0,129.4601,129.5857,129.1992,129.2378,35422.0
2021-11-09 10:55:00,133.78,134.04,133.6,133.62,28045.0,129.2572,129.5084,129.0832,129.1026,28045.0
2021-11-09 11:00:00,133.63,134.04,133.59,133.86,35388.0,129.1122,129.5084,129.0736,129.3345,35388.0
2021-11-09 11:05:00,133.91,134.08,133.75,133.97,23874.0,129.3828,129.547,129.2282,129.4407,23874.0
2021-11-09 11:10:00,134.0,134.0,133.82,133.92,19978.0,129.4697,129.4697,129.2958,129.3924,19978.0
2021-11-09 11:15:00,133.93,134.05,133.85,133.96,36815.0,129.4021,129.518,129.3248,129.4311,36815.0
2021-11-09 11:20:00,134.0,134.1,133.84,134.0,23819.0,129.4697,129.5663,129.3151,129.4697,23819.0
2021-11-09 11:25:00,134.0,134.15,133.93,134.01,64612.0,129.4697,129.6147,129.4021,129.4794,64612.0
2021-11-09 11:30:00,134.02,134.04,133.92,133.92,23607.0,129.489,129.5084,129.3924,129.3924,23607.0
2021-11-09 11:35:00,133.99,134.02,133.62,133.97,55545.0,129.4601,129.489,129.1026,129.4407,55545.0
2021-11-09 11:40:00,133.95,134.51,133.95,134.2,86188.0,129.4214,129.9625,129.4214,129.663,86188.0
2021-11-09 11:45:00,134.2,134.24,134.01,134.05,23751.0,129.663,129.7016,129.4794,129.518,23751.0
2021-11-09 11:50:00,134.11,134.27,134.1,134.17,11037.0,129.576,129.7306,129.5663,129.634,11037.0
2021-11-09 11:55:00,134.2,134.23,133.97,134.01,27002.0,129.663,129.6919,129.4407,129.4794,27002.0
2021-11-09 12:00:00,134.01,134.12,133.93,134.06,25533.0,129.4794,129.5857,129.4021,129.5277,25533.0
2021-11-09 12:05:00,134.01,134.11,133.88,133.96,15209.0,129.4794,129.576,129.3538,129.4311,15209.0
2021-11-09 12:10:00,134.03,134.08,133.97,134.03,35455.0,129.4987,129.547,129.4407,129.4987,35455.0
2021-11-09 12:15:00,134.01,134.03,133.81,133.86,17799.0,129.4794,129.4987,129.2861,129.3345,17799.0
2021-11-09 12:20:00,133.86,133.86,133.53,133.6,13762.0,129.3345,129.3345,129.0156,129.0832,13762.0
2021-11-09 12:25:00,133.58,133.6,133.4,133.59,10337.0,129.0639,129.0832,128.89,129.0736,10337.0
2021-11-09 12:30:00,133.59,133.68,133.52,133.55,20081.0,129.0736,129.1605,129.0059,129.0349,20081.0
2021-11-09 12:35:00,133.54,133.57,133.38,133.52,5529.0,129.0253,129.0543,128.8707,129.0059,5529.0
2021-11-09 12:40:00,133.5,133.53,133.16,133.31,8751.0,128.9866,129.0156,128.6581,128.803,8751.0
2021-11-09 12:45:00,133.27,133.51,133.24,133.44,8655.0,128.7644,128.9963,128.7354,128.9287,8655.0
2021-11-09 12:50:00,133.53,133.65,133.49,133.52,10248.0,129.0156,129.1316,128.977,129.0059,10248.0
2021-11-09 12:55:00,133.52,133.73,133.52,133.58,13607.0,129.0059,129.2089,129.0059,129.0639,13607.0
2021-11-09 13:00:00,133.65,133.75,133.57,133.65,10133.0,129.1316,129.2282,129.0543,129.1316,10133.0
2021-11-09 13:05:00,133.64,133.76,133.63,133.73,12748.0,129.1219,129.2378,129.1122,129.2089,12748.0
2021-11-09 13:10:00,133.71,133.88,133.71,133.83,3399.0,129.1895,129.3538,129.1895,129.3055,3399.0
2021-11-09 13:15:00,133.88,133.91,133.79,133.86,6534.0,129.3538,129.3828,129.2668,129.3345,6534.0
2021-11-09 13:20:00,133.81,133.86,133.76,133.79,10063.0,129.2861,129.3345,129.2378,129.2668,10063.0
2021-11-09 13:25:00,133.82,133.84,133.62,133.7,12536.0,129.2958,129.3151,129.1026,129.1799,12536.0
2021-11-09 13:30:00,133.72,133.72,133.49,133.5,8830.0,129.1992,129.1992,128.977,128.9866,8830.0
2021-11-09 13:35:00,133.56,133.69,133.55,133.68,4794.0,129.0446,129.1702,129.0349,129.1605,4794.0
2021-11-09 13:40:00,133.68,133.73,133.59,133.63,10468.0,129.1605,129.2089,129.0736,129.1122,10468.0
2021-11-09 13:45:00,133.65,133.73,133.44,133.5,31610.0,129.1316,129.2089,128.9287,128.9866,31610.0
2021-11-09 13:50:00,133.47,133.47,133.04,133.06,87035.0,128.9576,128.9576,128.5422,128.5615,87035.0
2021-11-09 13:55:00,133.14,133.6,133.0,133.38,68288.0,128.6388,129.0832,128.5035,128.8707,68288.0
2021-11-09 14:00:00,133.35,133.45,133.25,133.3,16410.0,128.8417,128.9383,128.7451,128.7934,16410.0
2021-11-09 14:05:00,133.26,133.32,133.16,133.3,22562.0,128.7547,128.8127,128.6581,128.7934,22562.0
2021-11-09 14:10:00,133.25,133.33,132.95,132.95,32500.0,128.7451,128.8224,128.4552,128.4552,32500.0
2021-11-09 14:15:00,132.94,133.08,132.91,132.96,10679.0,128.4456,128.5808,128.4166,128.4649,10679.0
2021-11-09 14:20:00,133.0,133.25,132.93,133.25,18877.0,128.5035,128.7451,128.4359,128.7451,18877.0
2021-11-09 14:25:00,133.3,133.49,133.17,133.24,33483.0,128.7934,128.977,128.6678,128.7354,33483.0
2021-11-09 14:30:00,133.26,133.28,132.96,132.99,27861.0,128.7547,128.7741,128.4649,128.4939,27861.0
2021-11-09 14:35:00,133.0,133.08,132.87,132.99,20906.0,128.5035,128.5808,128.3779,128.4939,20906.0
2021-11-09 14:40:00,133.01,133.06,132.85,133.03,17037.0,128.5132,128.5615,128.3586,128.5325,17037.0
2021-11-09 14:45:00,133.02,133.06,132.87,132.88,11288.0,128.5229,128.5615,128.3779,128.3876,11288.0
2021-11-09 14:50:00,132.88,132.9,132.55,132.76,47636.0,128.3876,128.4069,128.0687,128.2716,47636.0
2021-11-09 14:55:00,132.83,133.05,132.79,133.03,21768.0,128.3393,128.5518,128.3006,128.5325,21768.0
2021-11-09 15:00:00,133.02,133.05,132.78,132.82,27245.0,128.5229,128.5518,128.291,128.3296,27245.0
2021-11-09 15:05:00,132.82,132.9,132.73,132.84,16120.0,128.3296,128.4069,128.2427,128.3489,16120.0
2021-11-09 15:10:00,132.85,132.88,132.74,132.77,10220.0,128.3586,128.3876,128.2523,128.2813,10220.0
2021-11-09 15:15:00,132.79,132.82,132.58,132.63,17331.0,128.3006,128.3296,128.0977,128.146,17331.0
2021-11-09 15:20:00,132.64,132.72,132.53,132.72,16549.0,128.1557,128.233,128.0494,128.233,16549.0
2021-11-09 15:25:00,132.68,132.79,132.62,132.79,23020.0,128.1943,128.3006,128.1364,128.3006,23020.0
2021-11-09 15:30:00,132.78,132.78,132.56,132.66,44547.0,128.291,128.291,128.0784,128.175,44547.0
2021-11-09 15:35:00,132.65,132.88,132.62,132.73,73541.0,128.1654,128.3876,128.1364,128.2427,73541.0
2021-11-09 15:40:00,132.77,132.9,132.65,132.67,44140.0,128.2813,128.4069,128.1654,128.1847,44140.0
2021-11-09 15:45:00,132.74,132.82,132.65,132.66,58004.0,128.2523,128.3296,128.1654,128.175,58004.0
2021-11-09 15:50:00,132.69,132.75,132.55,132.7,42234.0,128.204,128.262,128.0687,128.2137,42234.0
2021-11-09 15:55:00,132.7,132.86,132.7,132.86,159480.0,128.2137,128.3683,128.2137,128.3683,159480.0
2021-11-10 09:30:00,132.76,133.25,131.9,132.05,73333.0,128.2716,128.7451,127.4407,127.5856,73333.0
2021-11-10 09:35:00,132.18,132.39,131.75,131.94,115804.0,127.7113,127.9142,127.2958,127.4794,115804.0
2021-11-10 09:40:00,131.92,132.4,131.71,132.02,142546.0,127.46,127.9238,127.2571,127.5567,142546.0
2021-11-10 09:45:00,132.07,132.21,131.6,132.08,95322.0,127.605,127.7402,127.1509,127.6146,95322.0
2021-11-10 09:50:00,132.1,132.64,131.89,132.48,107881.0,127.634,128.1557,127.4311,128.0011,107881.0
2021-11-10 09:55:00,132.48,132.7,132.34,132.47,102619.0,128.0011,128.2137,127.8658,127.9914,102619.0
2021-11-10 10:00:00,132.47,132.69,132.29,132.54,61699.0,127.9914,128.204,127.8175,128.0591,61699.0
2021-11-10 10:05:00,132.59,132.66,132.28,132.33,54128.0,128.1074,128.175,127.8079,127.8562,54128.0
2021-11-10 10:10:00,132.39,132.51,132.08,132.08,65602.0,127.9142,128.0301,127.6146,127.6146,65602.0
2021-11-10 10:15:00,132.08,132.18,131.62,132.09,48396.0,127.6146,127.7113,127.1702,127.6243,48396.0
2021-11-10 10:20:00,132.1,132.55,131.84,132.43,46858.0,127.634,128.0687,127.3827,127.9528,46858.0
2021-11-10 10:25:00,132.46,133.19,132.39,132.89,20069.0,127.9818,128.6871,127.9142,128.3972,20069.0
2021-11-10 10:30:00,132.95,133.24,132.68,132.75,22068.0,128.4552,128.7354,128.1943,128.262,22068.0
2021-11-10 10:35:00,132.75,133.75,132.75,133.72,13649.0,128.262,129.2282,128.262,129.1992,13649.0
2021-11-10 10:40:00,133.8,133.89,133.56,133.6,15237.0,129.2765,129.3634,129.0446,129.0832,15237.0
2021-11-10 10:45:00,133.61,133.61,133.03,133.48,28437.0,129.0929,129.0929,128.5325,128.9673,28437.0
2021-11-10 10:50:00,133.42,133.48,133.2,133.4,33580.0,128.9093,128.9673,128.6968,128.89,33580.0
2021-11-10 10:55:00,133.4,133.5,133.26,133.34,54050.0,128.89,128.9866,128.7547,128.832,54050.0
2021-11-10 11:00:00,133.32,133.39,133.18,133.34,22502.0,128.8127,128.8803,128.6774,128.832,22502.0
2021-11-10 11:05:00,133.35,133.41,133.25,133.29,32385.0,128.8417,128.8997,128.7451,128.7837,32385.0
2021-11-10 11:10:00,133.3,133.38,133.12,133.12,20579.0,128.7934,128.8707,128.6195,128.6195,20579.0
2021-11-10 11:15:00,133.08,133.38,133.02,133.35,30177.0,128.5808,128.8707,128.5229,128.8417,30177.0
2021-11-10 11:20:00,133.36,133.41,133.15,133.16,15293.0,128.8514,128.8997,128.6485,128.6581,15293.0
2021-11-10 11:25:00,133.17,133.18,132.71,132.76,15821.0,128.6678,128.6774,128.2233,128.2716,15821.0
2021-11-10 11:30:00,132.81,133.13,132.71,133.06,15170.0,128.32,128.6291,128.2233,128.5615,15170.0
2021-11-10 11:35:00,133.03,133.38,133.01,133.33,26512.0,128.5325,128.8707,128.5132,128.8224,26512.0
2021-11-10 11:40:00,133.31,133.42,133.18,133.37,58142.0,128.803,128.9093,128.6774,128.861,58142.0
2021-11-10 11:45:00,133.38,134.16,133.33,134.01,37085.0,128.8707,129.6243,128.8224,129.4794,37085.0
2021-11-10 11:50:00,134.02,134.1,133.93,133.99,19454.0,129.489,129.5663,129.4021,129.4601,19454.0
2021-11-10 11:55:00,134.0,134.06,133.88,133.96,20240.0,129.4697,129.5277,129.3538,129.4311,20240.0
2021-11-10 12:00:00,133.97,134.07,133.93,134.0,43285.0,129.4407,129.5374,129.4021,129.4697,43285.0
2021-11-10 12:05:00,134.03,134.04,133.91,134.0,17843.0,129.4987,129.5084,129.3828,129.4697,17843.0
2021-11-10 12:10:00,134.01,134.89,134.01,134.61,31336.0,129.4794,130.3296,129.4794,130.0591,31336.0
2021-11-10 12:15:00,134.62,134.99,134.61,134.89,9482.0,130.0688,130.4263,130.0591,130.3296,9482.0
2021-11-10 12:20:00,134.9,135.07,134.72,134.8,20878.0,130.3393,130.5035,130.1654,130.2427,20878.0
2021-11-10 12:25:00,134.79,134.96,134.59,134.59,18822.0,130.233,130.3973,130.0398,130.0398,18822.0
2021-11-10 12:30:00,134.58,134.61,134.05,134.15,50911.0,130.0301,130.0591,129.518,129.6147,50911.0
2021-11-10 12:35:00,134.12,134.35,133.99,134.27,13172.0,129.5857,129.8079,129.4601,129.7306,13172.0
2021-11-10 12:40:00,134.23,134.27,133.92,134.03,10795.0,129.6919,129.7306,129.3924,129.4987,10795.0
2021-11-10 12:45:00,134.03,134.15,133.93,134.12,8261.0,129.4987,129.6147,129.4021,129.5857,8261.0
2021-11-10 12:50:00,134.2,134.2,134.02,134.08,12230.0,129.663,129.663,129.489,129.547,12230.0
2021-11-10 12:55:00,134.1,134.22,134.0,134.13,19424.0,129.5663,129.6823,129.4697,129.5953,19424.0
2021-11-10 13:00:00,134.15,134.19,134.07,134.1,12181.0,129.6147,129.6533,129.5374,129.5663,12181.0
2021-11-10 13:05:00,134.07,134.14,133.78,134.07,12744.0,129.5374,129.605,129.2572,129.5374,12744.0
2021-11-10 13:10:00,134.06,134.14,133.88,133.88,6104.0,129.5277,129.605,129.3538,129.3538,6104.0
2021-11-10 13:15:00,133.92,133.95,133.53,133.53,23352.0,129.3924,129.4214,129.0156,129.0156,23352.0
2021-11-10 13:20:00,133.51,133.51,133.34,133.47,13859.0,128.9963,128.9963,128.832,128.9576,13859.0
2021-11-10 13:25:00,133.46,133.5,133.08,133.1,45541.0,128.948,128.9866,128.5808,128.6001,45541.0
2021-11-10 13:30:00,133.13,133.16,132.95,132.95,44310.0,128.6291,128.6581,128.4552,128.4552,44310.0
2021-11-10 13:35:00,133.01,133.17,132.9,133.02,23947.0,128.5132,128.6678,128.4069,128.5229,23947.0
2021-11-10 13:40:00,133.04,133.35,132.97,133.24,23226.0,128.5422,128.8417,128.4745,128.7354,23226.0
2021-11-10 13:45:00,133.22,133.23,132.96,132.98,10104.0,128.7161,128.7258,128.4649,128.4842,10104.0
2021-11-10 13:50:00,132.98,133.04,132.86,132.91,10823.0,128.4842,128.5422,128.3683,128.4166,10823.0
2021-11-10 13:55:00,132.91,132.96,132.74,132.74,16645.0,128.4166,128.4649,128.2523,128.2523,16645.0
2021-11-10 14:00:00,132.74,132.74,132.44,132.46,21343.0,128.2523,128.2523,127.9625,127.9818,21343.0
2021-11-10 14:05:00,132.5,132.53,132.29,132.37,27679.0,128.0204,128.0494,127.8175,127.8948,27679.0
2021-11-10 14:10:00,132.33,132.47,132.19,132.39,8848.0,127.8562,127.9914,127.7209,127.9142,8848.0
2021-11-10 14:15:00,132.39,132.87,132.38,132.87,8508.0,127.9142,128.3779,127.9045,128.3779,8508.0
2021-11-10 14:20:00,132.82,132.87,132.5,132.51,14918.0,128.3296,128.3779,128.0204,128.0301,14918.0
2021-11-10 14:25:00,132.5,132.57,132.31,132.33,8984.0,128.0204,128.0881,127.8369,127.8562,8984.0
2021-11-10 14:30:00,132.34,132.35,131.94,132.05,20509.0,127.8658,127.8755,127.4794,127.5856,20509.0
2021-11-10 14:35:00,132.05,132.19,131.95,132.14,15305.0,127.5856,127.7209,127.489,127.6726,15305.0
2021-11-10 14:40:00,132.15,132.22,131.85,131.85,16798.0,127.6823,127.7499,127.3924,127.3924,16798.0
2021-11-10 14:45:00,131.9,132.14,131.88,131.99,14217.0,127.4407,127.6726,127.4214,127.5277,14217.0
2021-11-10 14:50:00,131.97,132.03,131.76,131.92,39638.0,127.5084,127.5663,127.3055,127.46,39638.0
2021-11-10 14:55:00,131.92,132.04,131.83,131.83,13032.0,127.46,127.576,127.3731,127.3731,13032.0
2021-11-10 15:00:00,131.86,132.27,131.82,132.19,33455.0,127.4021,127.7982,127.3634,127.7209,33455.0
2021-11-10 15:05:00,132.23,132.61,132.21,132.47,49308.0,127.7596,128.1267,127.7402,127.9914,49308.0
2021-11-10 15:10:00,132.51,132.71,132.28,132.4,34970.0,128.0301,128.2233,127.8079,127.9238,34970.0
2021-11-10 15:15:00,132.41,132.69,132.38,132.6,48339.0,127.9335,128.204,127.9045,128.1171,48339.0
2021-11-10 15:20:00,132.57,132.6,132.2,132.21,44027.0,128.0881,128.1171,127.7306,127.7402,44027.0
2021-11-10 15:25:00,132.24,132.36,132.17,132.27,55953.0,127.7692,127.8852,127.7016,127.7982,55953.0
2021-11-10 15:30:00,132.26,132.63,132.16,132.32,61120.0,127.7885,128.146,127.6919,127.8465,61120.0
2021-11-10 15:35:00,132.33,132.65,132.32,132.51,50909.0,127.8562,128.1654,127.8465,128.0301,50909.0
2021-11-10 15:40:00,132.51,132.56,132.39,132.44,40471.0,128.0301,128.0784,127.9142,127.9625,40471.0
2021-11-10 15:45:00,132.44,132.53,132.27,132.44,41824.0,127.9625,128.0494,127.7982,127.9625,41824.0
2021-11-10 15:50:00,132.41,132.55,132.22,132.26,58824.0,127.9335,128.0687,127.7499,127.7885,58824.0
2021-11-10 15:55:00,132.23,132.67,132.22,132.48,172235.0,127.7596,128.1847,127.7499,128.0011,172235.0
2021-11-11 09:30:00,132.53,133.06,131.59,131.81,44609.0,128.0494,128.5615,127.1412,127.3538,44609.0
2021-11-11 09:35:00,131.82,131.86,130.51,130.67,40665.0,127.3634,127.4021,126.0977,126.2523,40665.0
2021-11-11 09:40:00,130.8,131.23,129.41,129.83,71047.0,126.3779,126.7934,125.0349,125.4407,71047.0
2021-11-11 09:45:00,129.96,130.45,129.53,129.65,113495.0,125.5663,126.0397,125.1508,125.2668,113495.0
2021-11-11 09:50:00,129.73,130.17,129.54,129.97,44764.0,125.3441,125.7692,125.1605,125.576,44764.0
2021-11-11 09:55:00,129.9,130.11,129.7,129.91,31026.0,125.5083,125.7112,125.3151,125.518,31026.0
2021-11-11 10:00:00,129.91,129.98,129.36,129.39,39526.0,125.518,125.5856,124.9866,125.0156,39526.0
2021-11-11 10:05:00,129.44,129.48,128.84,128.93,54922.0,125.0639,125.1025,124.4842,124.5711,54922.0
2021-11-11 10:10:00,128.93,129.17,128.56,128.56,45066.0,124.5711,124.803,124.2136,124.2136,45066.0
2021-11-11 10:15:00,128.62,129.04,128.5,128.92,30906.0,124.2716,124.6774,124.1557,124.5615,30906.0
2021-11-11 10:20:00,129.0,129.1,128.51,128.77,35262.0,124.6388,124.7354,124.1653,124.4165,35262.0
2021-11-11 10:25:00,128.82,128.82,128.24,128.73,25747.0,124.4648,124.4648,123.9045,124.3779,25747.0
2021-11-11 10:30:00,128.69,128.85,128.14,128.4,18350.0,124.3392,124.4938,123.8078,124.059,18350.0
2021-11-11 10:35:00,128.36,128.75,128.14,128.54,15730.0,124.0204,124.3972,123.8078,124.1943,15730.0
2021-11-11 10:40:00,128.5,128.54,128.05,128.05,17306.0,124.1557,124.1943,123.7209,123.7209,17306.0
2021-11-11 10:45:00,128.09,128.51,128.02,128.41,17870.0,123.7595,124.1653,123.6919,124.0687,17870.0
2021-11-11 10:50:00,128.41,128.93,128.32,128.78,98581.0,124.0687,124.5711,123.9818,124.4262,98581.0
2021-11-11 10:55:00,128.85,129.09,128.58,128.87,30116.0,124.4938,124.7257,124.233,124.5132,30116.0
2021-11-11 11:00:00,128.85,128.97,128.62,128.87,32276.0,124.4938,124.6098,124.2716,124.5132,32276.0
2021-11-11 11:05:00,128.97,128.97,128.51,128.51,34171.0,124.6098,124.6098,124.1653,124.1653,34171.0
2021-11-11 11:10:00,128.55,128.66,128.33,128.52,24196.0,124.204,124.3103,123.9914,124.175,24196.0
2021-11-11 11:15:00,128.4,128.45,128.04,128.28,20574.0,124.059,124.1074,123.7112,123.9431,20574.0
2021-11-11 11:20:00,128.28,128.33,127.91,128.0,28042.0,123.9431,123.9914,123.5856,123.6726,28042.0
2021-11-11 11:25:00,127.97,128.66,127.95,128.53,38385.0,123.6436,124.3103,123.6243,124.1847,38385.0
2021-11-11 11:30:00,128.59,129.02,128.58,129.0,22138.0,124.2426,124.6581,124.233,124.6388,22138.0
2021-11-11 11:35:00,128.96,129.14,128.77,129.01,46286.0,124.6001,124.774,124.4165,124.6484,46286.0
2021-11-11 11:40:00,129.01,129.07,128.92,128.97,40416.0,124.6484,124.7064,124.5615,124.6098,40416.0
2021-11-11 11:45:00,128.97,129.13,128.63,128.7,64464.0,124.6098,124.7644,124.2813,124.3489,64464.0
2021-11-11 11:50:00,128.76,128.8,128.62,128.73,15799.0,124.4069,124.4455,124.2716,124.3779,15799.0
2021-11-11 11:55:00,128.7,129.0,128.64,129.0,23029.0,124.3489,124.6388,124.2909,124.6388,23029.0
2021-11-11 12:00:00,129.0,129.03,128.89,129.0,28024.0,124.6388,124.6677,124.5325,124.6388,28024.0
2021-11-11 12:05:00,129.0,129.02,128.81,129.0,16392.0,124.6388,124.6581,124.4552,124.6388,16392.0
2021-11-11 12:10:00,128.97,129.03,128.8,129.02,18954.0,124.6098,124.6677,124.4455,124.6581,18954.0
2021-11-11 12:15:00,129.02,129.03,128.92,128.94,23100.0,124.6581,124.6677,124.5615,124.5808,23100.0
2021-11-11 12:20:00,128.96,128.96,128.74,128.89,13371.0,124.6001,124.6001,124.3876,124.5325,13371.0
2021-11-11 12:25:00,128.83,129.0,128.75,128.97,18226.0,124.4745,124.6388,124.3972,124.6098,18226.0
2021-11-11 12:30:00,128.94,129.0,128.83,128.95,27049.0,124.5808,124.6388,124.4745,124.5905,27049.0
2021-11-11 12:35:00,128.97,129.03,128.79,128.86,30143.0,124.6098,124.6677,124.4359,124.5035,30143.0
2021-11-11 12:40:00,128.85,128.95,128.82,128.9,10136.0,124.4938,124.5905,124.4648,124.5421,10136.0
2021-11-11 12:45:00,128.89,128.96,128.78,128.91,10456.0,124.5325,124.6001,124.4262,124.5518,10456.0
2021-11-11 12:50:00,128.92,128.97,128.83,128.9,18481.0,124.5615,124.6098,124.4745,124.5421,18481.0
2021-11-11 12:55:00,128.9,128.95,128.86,128.93,17326.0,124.5421,124.5905,124.5035,124.5711,17326.0
2021-11-11 13:00:00,128.94,129.05,128.92,128.92,32470.0,124.5808,124.6871,124.5615,124.5615,32470.0
2021-11-11 13:05:00,128.92,129.03,128.92,129.0,55493.0,124.5615,124.6677,124.5615,124.6388,55493.0
2021-11-11 13:10:00,129.0,129.03,128.92,128.95,72690.0,124.6388,124.6677,124.5615,124.5905,72690.0
2021-11-11 13:15:00,128.94,128.98,128.9,128.93,11620.0,124.5808,124.6194,124.5421,124.5711,11620.0
2021-11-11 13:20:00,128.95,129.0,128.87,128.89,25117.0,124.5905,124.6388,124.5132,124.5325,25117.0
2021-11-11 13:25:00,128.89,128.96,128.79,128.87,15986.0,124.5325,124.6001,124.4359,124.5132,15986.0
2021-11-11 13:30:00,128.88,128.96,128.84,128.95,12405.0,124.5228,124.6001,124.4842,124.5905,12405.0
2021-11-11 13:35:00,128.96,129.02,128.93,129.0,21263.0,124.6001,124.6581,124.5711,124.6388,21263.0
2021-11-11 13:40:00,129.0,129.02,128.75,128.78,45859.0,124.6388,124.6581,124.3972,124.4262,45859.0
2021-11-11 13:45:00,128.77,128.79,128.39,128.52,21065.0,124.4165,124.4359,124.0494,124.175,21065.0
2021-11-11 13:50:00,128.61,128.84,128.56,128.75,12742.0,124.2619,124.4842,124.2136,124.3972,12742.0
2021-11-11 13:55:00,128.75,128.77,128.46,128.55,14225.0,124.3972,124.4165,124.117,124.204,14225.0
2021-11-11 14:00:00,128.57,128.72,128.54,128.56,15746.0,124.2233,124.3682,124.1943,124.2136,15746.0
2021-11-11 14:05:00,128.53,128.54,128.38,128.43,17679.0,124.1847,124.1943,124.0397,124.088,17679.0
2021-11-11 14:10:00,128.41,128.41,128.26,128.3,17481.0,124.0687,124.0687,123.9238,123.9624,17481.0
2021-11-11 14:15:00,128.33,128.71,128.28,128.71,12740.0,123.9914,124.3586,123.9431,124.3586,12740.0
2021-11-11 14:20:00,128.74,128.9,128.7,128.88,26860.0,124.3876,124.5421,124.3489,124.5228,26860.0
2021-11-11 14:25:00,128.91,129.0,128.89,128.92,17410.0,124.5518,124.6388,124.5325,124.5615,17410.0
2021-11-11 14:30:00,128.94,128.95,128.83,128.93,13238.0,124.5808,124.5905,124.4745,124.5711,13238.0
2021-11-11 14:35:00,128.92,129.0,128.9,128.94,33350.0,124.5615,124.6388,124.5421,124.5808,33350.0
2021-11-11 14:40:00,128.94,129.0,128.77,128.85,24110.0,124.5808,124.6388,124.4165,124.4938,24110.0
2021-11-11 14:45:00,128.82,128.82,128.46,128.49,20490.0,124.4648,124.4648,124.117,124.146,20490.0
2021-11-11 14:50:00,128.49,128.49,128.2,128.26,16603.0,124.146,124.146,123.8658,123.9238,16603.0
2021-11-11 14:55:00,128.25,128.39,128.23,128.32,15611.0,123.9141,124.0494,123.8948,123.9818,15611.0
2021-11-11 15:00:00,128.34,128.51,128.29,128.51,21083.0,124.0011,124.1653,123.9528,124.1653,21083.0
2021-11-11 15:05:00,128.52,128.92,128.47,128.92,16928.0,124.175,124.5615,124.1267,124.5615,16928.0
2021-11-11 15:10:00,128.91,128.95,128.78,128.83,22674.0,124.5518,124.5905,124.4262,124.4745,22674.0
2021-11-11 15:15:00,128.85,128.9,128.66,128.86,28957.0,124.4938,124.5421,124.3103,124.5035,28957.0
2021-11-11 15:20:00,128.83,128.95,128.82,128.94,26281.0,124.4745,124.5905,124.4648,124.5808,26281.0
2021-11-11 15:25:00,128.94,129.06,128.87,128.97,53573.0,124.5808,124.6967,124.5132,124.6098,53573.0
2021-11-11 15:30:00,128.97,129.01,128.86,128.89,51097.0,124.6098,124.6484,124.5035,124.5325,51097.0
2021-11-11 15:35:00,128.91,128.92,128.79,128.86,43206.0,124.5518,124.5615,124.4359,124.5035,43206.0
2021-11-11 15:40:00,128.85,128.94,128.57,128.59,109767.0,124.4938,124.5808,124.2233,124.2426,109767.0
2021-11-11 15:45:00,128.58,128.6,128.43,128.57,130700.0,124.233,124.2523,124.088,124.2233,130700.0
2021-11-11 15:50:00,128.57,128.82,128.54,128.63,62388.0,124.2233,124.4648,124.1943,124.2813,62388.0
2021-11-11 15:55:00,128.62,128.82,128.51,128.66,145900.0,124.2716,124.4648,124.1653,124.3103,145900.0
2021-11-12 09:30:00,129.0,130.22,129.0,129.65,64877.0,124.6388,125.8175,124.6388,125.2668,64877.0
2021-11-12 09:35:00,129.67,130.99,129.65,130.78,270437.0,125.2861,126.5615,125.2668,126.3586,270437.0
2021-11-12 09:40:00,130.79,131.74,130.69,130.7,73448.0,126.3682,127.2861,126.2716,126.2813,73448.0
2021-11-12 09:45:00,130.67,131.27,130.53,131.1,104412.0,126.2523,126.832,126.117,126.6678,104412.0
2021-11-12 09:50:00,131.1,131.25,130.55,130.66,62057.0,126.6678,126.8127,126.1364,126.2426,62057.0
2021-11-12 09:55:00,130.83,130.84,129.87,129.89,255861.0,126.4069,126.4166,125.4793,125.4987,255861.0
2021-11-12 10:00:00,129.78,130.89,129.77,130.58,32451.0,125.3924,126.4649,125.3827,126.1653,32451.0
2021-11-12 10:05:00,130.47,131.02,130.17,130.8,231582.0,126.0591,126.5905,125.7692,126.3779,231582.0
2021-11-12 10:10:00,130.89,131.27,130.73,130.81,43758.0,126.4649,126.832,126.3103,126.3876,43758.0
2021-11-12 10:15:00,130.7,130.99,130.25,130.29,20486.0,126.2813,126.5615,125.8465,125.8851,20486.0
2021-11-12 10:20:00,130.29,130.51,129.96,130.17,24950.0,125.8851,126.0977,125.5663,125.7692,24950.0
2021-11-12 10:25:00,130.2,130.29,130.01,130.22,34434.0,125.7982,125.8851,125.6146,125.8175,34434.0
2021-11-12 10:30:00,130.24,130.49,130.1,130.1,25327.0,125.8368,126.0784,125.7016,125.7016,25327.0
2021-11-12 10:35:00,130.0,130.37,129.98,130.35,22197.0,125.605,125.9624,125.5856,125.9431,22197.0
2021-11-12 10:40:00,130.37,130.54,130.35,130.47,14230.0,125.9624,126.1267,125.9431,126.0591,14230.0
2021-11-12 10:45:00,130.5,131.11,130.46,131.03,54110.0,126.0881,126.6774,126.0494,126.6001,54110.0
2021-11-12 10:50:00,131.0,131.08,130.68,130.69,26829.0,126.5711,126.6484,126.262,126.2716,26829.0
2021-11-12 10:55:00,130.74,130.82,130.62,130.78,24634.0,126.3199,126.3972,126.204,126.3586,24634.0
2021-11-12 11:00:00,130.83,130.84,130.44,130.46,20016.0,126.4069,126.4166,126.0301,126.0494,20016.0
2021-11-12 11:05:00,130.44,130.47,129.69,129.86,33025.0,126.0301,126.0591,125.3054,125.4697,33025.0
2021-11-12 11:10:00,129.93,130.13,129.8,129.88,18247.0,125.5373,125.7306,125.4117,125.489,18247.0
2021-11-12 11:15:00,129.92,130.44,129.73,129.75,27507.0,125.5277,126.0301,125.3441,125.3634,27507.0
2021-11-12 11:20:00,129.65,130.11,129.65,129.96,25413.0,125.2668,125.7112,125.2668,125.5663,25413.0
2021-11-12 11:25:00,129.87,129.96,129.61,129.64,17926.0,125.4793,125.5663,125.2281,125.2571,17926.0
2021-11-12 11:30:00,129.71,130.14,129.56,130.08,12410.0,125.3248,125.7402,125.1798,125.6822,12410.0
2021-11-12 11:35:00,130.09,130.27,129.93,130.03,20486.0,125.6919,125.8658,125.5373,125.6339,20486.0
2021-11-12 11:40:00,130.01,130.35,130.01,130.35,11767.0,125.6146,125.9431,125.6146,125.9431,11767.0
2021-11-12 11:45:00,130.4,130.6,130.19,130.44,18349.0,125.9914,126.1847,125.7885,126.0301,18349.0
2021-11-12 11:50:00,130.44,130.57,130.27,130.28,13116.0,126.0301,126.1557,125.8658,125.8755,13116.0
2021-11-12 11:55:00,130.26,130.52,130.13,130.41,14130.0,125.8562,126.1074,125.7306,126.0011,14130.0
2021-11-12 12:00:00,130.43,130.49,130.21,130.22,19737.0,126.0204,126.0784,125.8079,125.8175,19737.0
2021-11-12 12:05:00,130.24,130.51,130.22,130.25,23662.0,125.8368,126.0977,125.8175,125.8465,23662.0
2021-11-12 12:10:00,130.25,130.38,130.21,130.28,8604.0,125.8465,125.9721,125.8079,125.8755,8604.0
2021-11-12 12:15:00,130.31,130.7,130.31,130.46,24156.0,125.9045,126.2813,125.9045,126.0494,24156.0
2021-11-12 12:20:00,130.45,130.52,130.38,130.42,28761.0,126.0397,126.1074,125.9721,126.0108,28761.0
2021-11-12 12:25:00,130.45,130.53,130.38,130.44,37999.0,126.0397,126.117,125.9721,126.0301,37999.0
2021-11-12 12:30:00,130.43,130.49,130.33,130.36,7543.0,126.0204,126.0784,125.9238,125.9528,7543.0
2021-11-12 12:35:00,130.33,130.48,130.26,130.4,9195.0,125.9238,126.0687,125.8562,125.9914,9195.0
2021-11-12 12:40:00,130.44,130.53,130.4,130.45,20194.0,126.0301,126.117,125.9914,126.0397,20194.0
2021-11-12 12:45:00,130.45,130.51,130.37,130.37,30946.0,126.0397,126.0977,125.9624,125.9624,30946.0
2021-11-12 12:50:00,130.36,130.49,130.23,130.49,9954.0,125.9528,126.0784,125.8272,126.0784,9954.0
2021-11-12 12:55:00,130.44,130.55,130.4,130.48,23953.0,126.0301,126.1364,125.9914,126.0687,23953.0
2021-11-12 13:00:00,130.47,130.49,130.42,130.44,26698.0,126.0591,126.0784,126.0108,126.0301,26698.0
2021-11-12 13:05:00,130.46,130.54,130.4,130.4,41946.0,126.0494,126.1267,125.9914,125.9914,41946.0
2021-11-12 13:10:00,130.39,130.48,130.25,130.44,20239.0,125.9818,126.0687,125.8465,126.0301,20239.0
2021-11-12 13:15:00,130.46,130.5,130.39,130.45,32245.0,126.0494,126.0881,125.9818,126.0397,32245.0
2021-11-12 13:20:00,130.43,130.55,130.41,130.42,36176.0,126.0204,126.1364,126.0011,126.0108,36176.0
2021-11-12 13:25:00,130.39,130.45,130.35,130.4,8141.0,125.9818,126.0397,125.9431,125.9914,8141.0
2021-11-12 13:30:00,130.43,130.48,130.3,130.44,12585.0,126.0204,126.0687,125.8948,126.0301,12585.0
2021-11-12 13:35:00,130.43,130.51,130.4,130.47,35473.0,126.0204,126.0977,125.9914,126.0591,35473.0
2021-11-12 13:40:00,130.47,130.55,130.38,130.4,45154.0,126.0591,126.1364,125.9721,125.9914,45154.0
2021-11-12 13:45:00,130.38,130.47,130.36,130.46,11063.0,125.9721,126.0591,125.9528,126.0494,11063.0
2021-11-12 13:50:00,130.45,130.66,130.43,130.5,103148.0,126.0397,126.2426,126.0204,126.0881,103148.0
2021-11-12 13:55:00,130.52,130.6,130.47,130.55,8295.0,126.1074,126.1847,126.0591,126.1364,8295.0
2021-11-12 14:00:00,130.51,130.66,130.5,130.58,45332.0,126.0977,126.2426,126.0881,126.1653,45332.0
2021-11-12 14:05:00,130.58,130.61,130.54,130.59,37048.0,126.1653,126.1943,126.1267,126.175,37048.0
2021-11-12 14:10:00,130.59,130.63,130.55,130.6,40915.0,126.175,126.2137,126.1364,126.1847,40915.0
2021-11-12 14:15:00,130.6,131.28,130.58,131.21,78784.0,126.1847,126.8417,126.1653,126.774,78784.0
2021-11-12 14:20:00,131.24,131.73,131.16,131.66,15505.0,126.803,127.2765,126.7257,127.2088,15505.0
2021-11-12 14:25:00,131.71,131.91,131.53,131.53,17419.0,127.2571,127.4504,127.0832,127.0832,17419.0
2021-11-12 14:30:00,131.49,131.55,131.42,131.45,18468.0,127.0446,127.1026,126.9769,127.0059,18468.0
2021-11-12 14:35:00,131.49,131.85,131.39,131.45,94138.0,127.0446,127.3924,126.948,127.0059,94138.0
2021-11-12 14:40:00,131.5,131.57,131.41,131.57,49378.0,127.0542,127.1219,126.9673,127.1219,49378.0
2021-11-12 14:45:00,131.56,131.59,131.46,131.5,29551.0,127.1122,127.1412,127.0156,127.0542,29551.0
2021-11-12 14:50:00,131.5,131.68,131.49,131.57,54621.0,127.0542,127.2282,127.0446,127.1219,54621.0
2021-11-12 14:55:00,131.57,131.58,131.38,131.44,41453.0,127.1219,127.1315,126.9383,126.9963,41453.0
2021-11-12 15:00:00,131.43,131.54,131.43,131.53,15032.0,126.9866,127.0929,126.9866,127.0832,15032.0
2021-11-12 15:05:00,131.53,131.58,131.47,131.49,40934.0,127.0832,127.1315,127.0253,127.0446,40934.0
2021-11-12 15:10:00,131.48,131.55,131.48,131.55,23587.0,127.0349,127.1026,127.0349,127.1026,23587.0
2021-11-12 15:15:00,131.55,131.55,131.38,131.47,34137.0,127.1026,127.1026,126.9383,127.0253,34137.0
2021-11-12 15:20:00,131.47,131.54,131.46,131.51,39580.0,127.0253,127.0929,127.0156,127.0639,39580.0
2021-11-12 15:25:00,131.51,131.55,131.45,131.47,24413.0,127.0639,127.1026,127.0059,127.0253,24413.0
2021-11-12 15:30:00,131.51,131.59,131.45,131.52,52265.0,127.0639,127.1412,127.0059,127.0736,52265.0
2021-11-12 15:35:00,131.52,131.82,131.46,131.65,67174.0,127.0736,127.3634,127.0156,127.1992,67174.0
2021-11-12 15:40:00,131.64,131.75,131.64,131.69,67656.0,127.1895,127.2958,127.1895,127.2378,67656.0
2021-11-12 15:45:00,131.69,131.75,131.62,131.69,47428.0,127.2378,127.2958,127.1702,127.2378,47428.0
2021-11-12 15:50:00,131.72,131.81,131.5,131.52,129866.0,127.2668,127.3538,127.0542,127.0736,129866.0
2021-11-12 15:55:00,131.53,131.7,131.5,131.61,168502.0,127.0832,127.2475,127.0542,127.1605,168502.0
2021-11-15 09:30:00,132.95,133.4,132.8,133.22,79637.0,128.4552,128.89,128.3103,128.7161,79637.0
2021-11-15 09:35:00,133.14,133.14,132.3,132.4,160032.0,128.6388,128.6388,127.8272,127.9238,160032.0
2021-11-15 09:40:00,132.4,133.29,132.38,133.04,91571.0,127.9238,128.7837,127.9045,128.5422,91571.0
2021-11-15 09:45:00,133.06,133.25,132.75,132.75,69057.0,128.5615,128.7451,128.262,128.262,69057.0
2021-11-15 09:50:00,132.92,133.0,132.53,132.78,13300.0,128.4262,128.5035,128.0494,128.291,13300.0
2021-11-15 09:55:00,132.74,133.02,132.71,132.89,13884.0,128.2523,128.5229,128.2233,128.3972,13884.0
2021-11-15 10:00:00,132.87,132.87,132.28,132.33,22985.0,128.3779,128.3779,127.8079,127.8562,22985.0
2021-11-15 10:05:00,132.53,132.83,132.37,132.68,13133.0,128.0494,128.3393,127.8948,128.1943,13133.0
2021-11-15 10:10:00,132.66,132.81,132.62,132.8,7831.0,128.175,128.32,128.1364,128.3103,7831.0
2021-11-15 10:15:00,132.79,133.11,132.62,132.93,76783.0,128.3006,128.6098,128.1364,128.4359,76783.0
2021-11-15 10:20:00,132.97,133.06,132.93,133.01,20322.0,128.4745,128.5615,128.4359,128.5132,20322.0
2021-11-15 10:25:00,133.0,133.04,132.78,132.83,42757.0,128.5035,128.5422,128.291,128.3393,42757.0
2021-11-15 10:30:00,132.82,132.89,132.71,132.81,21934.0,128.3296,128.3972,128.2233,128.32,21934.0
2021-11-15 10:35:00,132.82,132.86,132.76,132.79,29318.0,128.3296,128.3683,128.2716,128.3006,29318.0
2021-11-15 10:40:00,132.76,132.85,132.69,132.76,10444.0,128.2716,128.3586,128.204,128.2716,10444.0
2021-11-15 10:45:00,132.79,132.88,132.72,132.81,34871.0,128.3006,128.3876,128.233,128.32,34871.0
2021-11-15 10:50:00,132.82,132.92,132.66,132.71,51548.0,128.3296,128.4262,128.175,128.2233,51548.0
2021-11-15 10:55:00,132.66,132.84,132.3,132.3,18524.0,128.175,128.3489,127.8272,127.8272,18524.0
2021-11-15 11:00:00,132.3,132.8,132.25,132.65,17089.0,127.8272,128.3103,127.7789,128.1654,17089.0
2021-11-15 11:05:00,132.69,132.85,132.69,132.72,14632.0,128.204,128.3586,128.204,128.233,14632.0
2021-11-15 11:10:00,132.76,132.81,132.51,132.55,9878.0,128.2716,128.32,128.0301,128.0687,9878.0
2021-11-15 11:15:00,132.5,132.79,132.49,132.72,8422.0,128.0204,128.3006,128.0108,128.233,8422.0
2021-11-15 11:20:00,132.72,132.81,132.64,132.68,11570.0,128.233,128.32,128.1557,128.1943,11570.0
2021-11-15 11:25:00,132.71,132.84,132.6,132.66,19396.0,128.2233,128.3489,128.1171,128.175,19396.0
2021-11-15 11:30:00,132.63,132.78,132.58,132.73,11739.0,128.146,128.291,128.0977,128.2427,11739.0
2021-11-15 11:35:00,132.77,132.9,132.75,132.85,42869.0,128.2813,128.4069,128.262,128.3586,42869.0
2021-11-15 11:40:00,132.84,132.92,132.67,132.74,22065.0,128.3489,128.4262,128.1847,128.2523,22065.0
2021-11-15 11:45:00,132.75,132.85,132.68,132.72,6730.0,128.262,128.3586,128.1943,128.233,6730.0
2021-11-15 11:50:00,132.68,132.69,132.55,132.58,9493.0,128.1943,128.204,128.0687,128.0977,9493.0
2021-11-15 11:55:00,132.65,132.7,132.52,132.54,6899.0,128.1654,128.2137,128.0398,128.0591,6899.0
2021-11-15 12:00:00,132.57,132.69,132.55,132.56,15812.0,128.0881,128.204,128.0687,128.0784,15812.0
2021-11-15 12:05:00,132.56,132.69,132.47,132.49,12449.0,128.0784,128.204,127.9914,128.0108,12449.0
2021-11-15 12:10:00,132.49,132.52,132.1,132.22,9132.0,128.0108,128.0398,127.634,127.7499,9132.0
2021-11-15 12:15:00,132.13,132.15,131.99,132.08,7957.0,127.6629,127.6823,127.5277,127.6146,7957.0
2021-11-15 12:20:00,132.08,132.11,131.8,132.06,9184.0,127.6146,127.6436,127.3441,127.5953,9184.0
2021-11-15 12:25:00,132.04,132.19,132.04,132.19,2450.0,127.576,127.7209,127.576,127.7209,2450.0
2021-11-15 12:30:00,132.2,132.61,132.19,132.61,10787.0,127.7306,128.1267,127.7209,128.1267,10787.0
2021-11-15 12:35:00,132.55,132.65,132.49,132.56,7511.0,128.0687,128.1654,128.0108,128.0784,7511.0
2021-11-15 12:40:00,132.54,132.68,132.49,132.68,5493.0,128.0591,128.1943,128.0108,128.1943,5493.0
2021-11-15 12:45:00,132.65,132.69,132.54,132.54,13510.0,128.1654,128.204,128.0591,128.0591,13510.0
2021-11-15 12:50:00,132.55,132.59,132.46,132.51,20154.0,128.0687,128.1074,127.9818,128.0301,20154.0
2021-11-15 12:55:00,132.46,132.58,132.46,132.51,15061.0,127.9818,128.0977,127.9818,128.0301,15061.0
2021-11-15 13:00:00,132.51,132.61,132.47,132.55,46377.0,128.0301,128.1267,127.9914,128.0687,46377.0
2021-11-15 13:05:00,132.55,132.64,132.52,132.6,24727.0,128.0687,128.1557,128.0398,128.1171,24727.0
2021-11-15 13:10:00,132.59,132.77,132.55,132.76,22312.0,128.1074,128.2813,128.0687,128.2716,22312.0
2021-11-15 13:15:00,132.73,132.78,132.46,132.5,13061.0,128.2427,128.291,127.9818,128.0204,13061.0
2021-11-15 13:20:00,132.47,132.62,132.41,132.61,6690.0,127.9914,128.1364,127.9335,128.1267,6690.0
2021-11-15 13:25:00,132.58,132.72,132.56,132.7,9157.0,128.0977,128.233,128.0784,128.2137,9157.0
2021-11-15 13:30:00,132.71,132.71,132.52,132.53,15952.0,128.2233,128.2233,128.0398,128.0494,15952.0
2021-11-15 13:35:00,132.53,132.55,132.45,132.49,11525.0,128.0494,128.0687,127.9721,128.0108,11525.0
2021-11-15 13:40:00,132.48,132.49,132.21,132.22,26592.0,128.0011,128.0108,127.7402,127.7499,26592.0
2021-11-15 13:45:00,132.23,132.29,132.05,132.05,17439.0,127.7596,127.8175,127.5856,127.5856,17439.0
2021-11-15 13:50:00,132.05,132.33,132.05,132.27,10096.0,127.5856,127.8562,127.5856,127.7982,10096.0
2021-11-15 13:55:00,132.3,132.39,132.23,132.34,18382.0,127.8272,127.9142,127.7596,127.8658,18382.0
2021-11-15 14:00:00,132.33,132.37,132.25,132.37,10228.0,127.8562,127.8948,127.7789,127.8948,10228.0
2021-11-15 14:05:00,132.34,132.34,132.23,132.23,6382.0,127.8658,127.8658,127.7596,127.7596,6382.0
2021-11-15 14:10:00,132.22,132.23,132.15,132.19,7287.0,127.7499,127.7596,127.6823,127.7209,7287.0
2021-11-15 14:15:00,132.18,132.26,132.16,132.2,8839.0,127.7113,127.7885,127.6919,127.7306,8839.0
2021-11-15 14:20:00,132.25,132.48,132.25,132.34,11601.0,127.7789,128.0011,127.7789,127.8658,11601.0
2021-11-15 14:25:00,132.29,132.29,132.14,132.15,8263.0,127.8175,127.8175,127.6726,127.6823,8263.0
2021-11-15 14:30:00,132.15,132.29,132.12,132.28,9895.0,127.6823,127.8175,127.6533,127.8079,9895.0
2021-11-15 14:35:00,132.27,132.33,132.23,132.27,6662.0,127.7982,127.8562,127.7596,127.7982,6662.0
2021-11-15 14:40:00,132.28,132.28,132.17,132.18,9184.0,127.8079,127.8079,127.7016,127.7113,9184.0
2021-11-15 14:45:00,132.19,132.23,132.04,132.07,20418.0,127.7209,127.7596,127.576,127.605,20418.0
2021-11-15 14:50:00,132.06,132.06,131.97,131.98,17759.0,127.5953,127.5953,127.5084,127.518,17759.0
2021-11-15 14:55:00,131.98,131.98,131.77,131.8,9739.0,127.518,127.518,127.3151,127.3441,9739.0
2021-11-15 15:00:00,131.8,131.84,131.69,131.76,14812.0,127.3441,127.3827,127.2378,127.3055,14812.0
2021-11-15 15:05:00,131.77,131.83,131.72,131.72,9105.0,127.3151,127.3731,127.2668,127.2668,9105.0
2021-11-15 15:10:00,131.75,131.75,131.69,131.75,9312.0,127.2958,127.2958,127.2378,127.2958,9312.0
2021-11-15 15:15:00,131.8,131.9,131.77,131.8,10655.0,127.3441,127.4407,127.3151,127.3441,10655.0
2021-11-15 15:20:00,131.83,131.85,131.71,131.8,10931.0,127.3731,127.3924,127.2571,127.3441,10931.0
2021-11-15 15:25:00,131.8,131.9,131.78,131.84,14616.0,127.3441,127.4407,127.3248,127.3827,14616.0
2021-11-15 15:30:00,131.83,131.88,131.78,131.84,14264.0,127.3731,127.4214,127.3248,127.3827,14264.0
2021-11-15 15:35:00,131.85,131.98,131.85,131.95,18242.0,127.3924,127.518,127.3924,127.489,18242.0
2021-11-15 15:40:00,131.97,132.04,131.93,132.0,38718.0,127.5084,127.576,127.4697,127.5373,38718.0
2021-11-15 15:45:00,131.97,131.99,131.62,131.67,27009.0,127.5084,127.5277,127.1702,127.2185,27009.0
2021-11-15 15:50:00,131.66,131.76,131.62,131.66,28002.0,127.2088,127.3055,127.1702,127.2088,28002.0
2021-11-15 15:55:00,131.67,131.81,131.63,131.71,82865.0,127.2185,127.3538,127.1798,127.2571,82865.0
2021-11-16 09:30:00,131.52,132.51,131.5,132.27,26390.0,127.0736,128.0301,127.0542,127.7982,26390.0
2021-11-16 09:35:00,132.37,132.8,132.15,132.74,12248.0,127.8948,128.3103,127.6823,128.2523,12248.0
2021-11-16 09:40:00,132.74,132.98,132.08,132.48,71836.0,128.2523,128.4842,127.6146,128.0011,71836.0
2021-11-16 09:45:00,132.37,132.8,132.2,132.29,12385.0,127.8948,128.3103,127.7306,127.8175,12385.0
2021-11-16 09:50:00,132.2,132.5,132.02,132.11,15179.0,127.7306,128.0204,127.5567,127.6436,15179.0
2021-11-16 09:55:00,132.08,132.39,131.67,131.68,16375.0,127.6146,127.9142,127.2185,127.2282,16375.0
2021-11-16 10:00:00,131.68,131.75,131.15,131.68,12450.0,127.2282,127.2958,126.7161,127.2282,12450.0
2021-11-16 10:05:00,131.59,131.71,131.01,131.35,19732.0,127.1412,127.2571,126.5808,126.9093,19732.0
2021-11-16 10:10:00,131.24,131.26,130.83,130.97,8286.0,126.803,126.8224,126.4069,126.5422,8286.0
2021-11-16 10:15:00,131.18,131.18,130.73,130.83,21218.0,126.7451,126.7451,126.3103,126.4069,21218.0
2021-11-16 10:20:00,130.83,130.85,130.5,130.69,17421.0,126.4069,126.4262,126.0881,126.2716,17421.0
2021-11-16 10:25:00,130.75,130.85,130.2,130.2,7777.0,126.3296,126.4262,125.7982,125.7982,7777.0
2021-11-16 10:30:00,130.19,130.2,129.68,129.69,18551.0,125.7885,125.7982,125.2958,125.3054,18551.0
2021-11-16 10:35:00,129.66,129.88,129.44,129.52,17224.0,125.2764,125.489,125.0639,125.1412,17224.0
2021-11-16 10:40:00,129.52,129.52,128.89,129.33,28214.0,125.1412,125.1412,124.5325,124.9576,28214.0
2021-11-16 10:45:00,129.35,129.57,129.0,129.49,22234.0,124.9769,125.1895,124.6388,125.1122,22234.0
2021-11-16 10:50:00,129.46,129.48,129.08,129.15,17674.0,125.0832,125.1025,124.7161,124.7837,17674.0
2021-11-16 10:55:00,129.11,129.41,129.06,129.31,9766.0,124.745,125.0349,124.6967,124.9383,9766.0
2021-11-16 11:00:00,129.34,129.81,129.25,129.66,16075.0,124.9673,125.4214,124.8803,125.2764,16075.0
2021-11-16 11:05:00,129.66,129.87,129.4,129.82,24345.0,125.2764,125.4793,125.0252,125.431,24345.0
2021-11-16 11:10:00,129.84,129.9,129.43,129.72,14686.0,125.4504,125.5083,125.0542,125.3344,14686.0
2021-11-16 11:15:00,129.66,129.85,129.6,129.85,7420.0,125.2764,125.46,125.2185,125.46,7420.0
2021-11-16 11:20:00,129.8,129.99,129.78,129.95,9232.0,125.4117,125.5953,125.3924,125.5566,9232.0
2021-11-16 11:25:00,129.92,130.21,129.78,130.14,10291.0,125.5277,125.8079,125.3924,125.7402,10291.0
2021-11-16 11:30:00,130.14,130.25,130.07,130.25,6321.0,125.7402,125.8465,125.6726,125.8465,6321.0
2021-11-16 11:35:00,130.25,130.41,130.24,130.41,6871.0,125.8465,126.0011,125.8368,126.0011,6871.0
2021-11-16 11:40:00,130.4,130.76,130.4,130.58,25423.0,125.9914,126.3393,125.9914,126.1653,25423.0
2021-11-16 11:45:00,130.59,130.94,130.58,130.8,23677.0,126.175,126.5132,126.1653,126.3779,23677.0
2021-11-16 11:50:00,130.84,130.84,130.57,130.65,19403.0,126.4166,126.4166,126.1557,126.233,19403.0
2021-11-16 11:55:00,130.63,130.71,130.36,130.52,32453.0,126.2137,126.291,125.9528,126.1074,32453.0
2021-11-16 12:00:00,130.58,131.13,130.45,131.02,36306.0,126.1653,126.6968,126.0397,126.5905,36306.0
2021-11-16 12:05:00,131.08,131.08,130.61,130.61,11278.0,126.6484,126.6484,126.1943,126.1943,11278.0
2021-11-16 12:10:00,130.6,130.66,130.43,130.48,12084.0,126.1847,126.2426,126.0204,126.0687,12084.0
2021-11-16 12:15:00,130.48,130.6,130.43,130.6,10101.0,126.0687,126.1847,126.0204,126.1847,10101.0
2021-11-16 12:20:00,130.55,130.6,130.43,130.5,20129.0,126.1364,126.1847,126.0204,126.0881,20129.0
2021-11-16 12:25:00,130.47,130.6,130.44,130.45,56522.0,126.0591,126.1847,126.0301,126.0397,56522.0
2021-11-16 12:30:00,130.43,130.49,130.27,130.47,6722.0,126.0204,126.0784,125.8658,126.0591,6722.0
2021-11-16 12:35:00,130.42,130.53,130.36,130.48,27020.0,126.0108,126.117,125.9528,126.0687,27020.0
2021-11-16 12:40:00,130.48,130.59,130.42,130.49,42198.0,126.0687,126.175,126.0108,126.0784,42198.0
2021-11-16 12:45:00,130.44,130.5,130.15,130.18,9494.0,126.0301,126.0881,125.7499,125.7789,9494.0
2021-11-16 12:50:00,130.2,130.35,130.14,130.29,8040.0,125.7982,125.9431,125.7402,125.8851,8040.0
2021-11-16 12:55:00,130.31,130.34,130.08,130.23,10493.0,125.9045,125.9335,125.6822,125.8272,10493.0
2021-11-16 13:00:00,130.2,130.53,130.13,130.44,26178.0,125.7982,126.117,125.7306,126.0301,26178.0
2021-11-16 13:05:00,130.44,130.51,130.32,130.32,18920.0,126.0301,126.0977,125.9141,125.9141,18920.0
2021-11-16 13:10:00,130.37,130.5,130.36,130.4,15024.0,125.9624,126.0881,125.9528,125.9914,15024.0
2021-11-16 13:15:00,130.39,130.39,130.21,130.25,10173.0,125.9818,125.9818,125.8079,125.8465,10173.0
2021-11-16 13:20:00,130.27,130.31,130.14,130.23,7679.0,125.8658,125.9045,125.7402,125.8272,7679.0
2021-11-16 13:25:00,130.18,130.3,130.12,130.2,7716.0,125.7789,125.8948,125.7209,125.7982,7716.0
2021-11-16 13:30:00,130.27,130.36,130.2,130.27,12821.0,125.8658,125.9528,125.7982,125.8658,12821.0
2021-11-16 13:35:00,130.27,130.41,130.2,130.2,9284.0,125.8658,126.0011,125.7982,125.7982,9284.0
2021-11-16 13:40:00,130.21,130.21,130.03,130.05,12413.0,125.8079,125.8079,125.6339,125.6533,12413.0
2021-11-16 13:45:00,130.14,130.22,130.08,130.14,13987.0,125.7402,125.8175,125.6822,125.7402,13987.0
2021-11-16 13:50:00,130.14,130.19,130.06,130.16,11305.0,125.7402,125.7885,125.6629,125.7595,11305.0
2021-11-16 13:55:00,130.17,130.45,130.17,130.34,19976.0,125.7692,126.0397,125.7692,125.9335,19976.0
2021-11-16 14:00:00,130.29,130.29,130.09,130.13,7623.0,125.8851,125.8851,125.6919,125.7306,7623.0
2021-11-16 14:05:00,130.13,130.22,130.04,130.08,12716.0,125.7306,125.8175,125.6436,125.6822,12716.0
2021-11-16 14:10:00,130.08,130.17,130.05,130.05,8794.0,125.6822,125.7692,125.6533,125.6533,8794.0
2021-11-16 14:15:00,130.05,130.06,129.91,129.91,19213.0,125.6533,125.6629,125.518,125.518,19213.0
2021-11-16 14:20:00,129.91,129.95,129.8,129.93,15107.0,125.518,125.5566,125.4117,125.5373,15107.0
2021-11-16 14:25:00,129.88,129.91,129.8,129.91,7211.0,125.489,125.518,125.4117,125.518,7211.0
2021-11-16 14:30:00,129.86,130.11,129.86,130.11,13419.0,125.4697,125.7112,125.4697,125.7112,13419.0
2021-11-16 14:35:00,130.15,130.17,129.88,129.92,17433.0,125.7499,125.7692,125.489,125.5277,17433.0
2021-11-16 14:40:00,130.0,130.0,129.73,129.77,9523.0,125.605,125.605,125.3441,125.3827,9523.0
2021-11-16 14:45:00,129.78,129.83,129.51,129.52,25528.0,125.3924,125.4407,125.1315,125.1412,25528.0
2021-11-16 14:50:00,129.53,129.58,129.36,129.44,14656.0,125.1508,125.1992,124.9866,125.0639,14656.0
2021-11-16 14:55:00,129.49,129.59,129.4,129.4,13631.0,125.1122,125.2088,125.0252,125.0252,13631.0
2021-11-16 15:00:00,129.44,129.44,129.15,129.2,16276.0,125.0639,125.0639,124.7837,124.832,16276.0
2021-11-16 15:05:00,129.2,129.55,129.19,129.42,9520.0,124.832,125.1702,124.8223,125.0446,9520.0
2021-11-16 15:10:00,129.43,129.5,129.35,129.38,12454.0,125.0542,125.1219,124.9769,125.0059,12454.0
2021-11-16 15:15:00,129.37,129.4,129.25,129.32,11584.0,124.9963,125.0252,124.8803,124.9479,11584.0
2021-11-16 15:20:00,129.35,129.54,129.35,129.49,14953.0,124.9769,125.1605,124.9769,125.1122,14953.0
2021-11-16 15:25:00,129.49,129.5,129.27,129.29,17059.0,125.1122,125.1219,124.8996,124.919,17059.0
2021-11-16 15:30:00,129.27,129.42,129.2,129.27,18674.0,124.8996,125.0446,124.832,124.8996,18674.0
2021-11-16 15:35:00,129.3,129.41,129.16,129.36,34832.0,124.9286,125.0349,124.7934,124.9866,34832.0
2021-11-16 15:40:00,129.36,129.41,129.31,129.34,40874.0,124.9866,125.0349,124.9383,124.9673,40874.0
2021-11-16 15:45:00,129.35,129.41,129.26,129.26,37664.0,124.9769,125.0349,124.89,124.89,37664.0
2021-11-16 15:50:00,129.25,129.34,129.2,129.22,44529.0,124.8803,124.9673,124.832,124.8513,44529.0
2021-11-16 15:55:00,129.24,129.37,129.16,129.34,69482.0,124.8706,124.9963,124.7934,124.9673,69482.0
2021-11-17 09:30:00,129.01,129.01,127.04,127.27,90929.0,124.6484,124.6484,122.745,122.9673,90929.0
2021-11-17 09:35:00,127.41,127.87,127.0,127.78,23876.0,123.1025,123.547,122.7064,123.46,23876.0
2021-11-17 09:40:00,127.78,127.9,127.51,127.85,13473.0,123.46,123.576,123.1991,123.5276,13473.0
2021-11-17 09:45:00,127.84,128.48,127.79,128.2,10740.0,123.518,124.1363,123.4697,123.8658,10740.0
2021-11-17 09:50:00,128.25,128.86,128.12,128.12,14543.0,123.9141,124.5035,123.7885,123.7885,14543.0
2021-11-17 09:55:00,128.17,128.26,127.62,127.62,16815.0,123.8368,123.9238,123.3054,123.3054,16815.0
2021-11-17 10:00:00,127.62,127.75,127.1,127.13,42521.0,123.3054,123.431,122.803,122.832,42521.0
2021-11-17 10:05:00,127.05,127.09,125.85,125.97,72831.0,122.7547,122.7933,121.5953,121.7112,72831.0
2021-11-17 10:10:00,125.97,126.37,125.97,126.28,18258.0,121.7112,122.0977,121.7112,122.0107,18258.0
2021-11-17 10:15:00,126.25,126.75,126.13,126.5,32762.0,121.9817,122.4648,121.8658,122.2233,32762.0
2021-11-17 10:20:00,126.5,126.58,126.24,126.44,21919.0,122.2233,122.3006,121.9721,122.1653,21919.0
2021-11-17 10:25:00,126.4,126.45,126.11,126.13,28002.0,122.1267,122.175,121.8465,121.8658,28002.0
2021-11-17 10:30:00,126.23,126.41,125.93,125.96,31301.0,121.9624,122.1363,121.6726,121.7015,31301.0
2021-11-17 10:35:00,125.96,126.19,125.8,126.19,15927.0,121.7015,121.9238,121.5469,121.9238,15927.0
2021-11-17 10:40:00,126.26,126.26,125.87,125.97,24985.0,121.9914,121.9914,121.6146,121.7112,24985.0
2021-11-17 10:45:00,126.0,126.03,125.91,126.0,31154.0,121.7402,121.7692,121.6532,121.7402,31154.0
2021-11-17 10:50:00,126.01,126.12,125.88,125.88,42886.0,121.7498,121.8561,121.6242,121.6242,42886.0
2021-11-17 10:55:00,125.9,125.91,125.73,125.83,54616.0,121.6436,121.6532,121.4793,121.5759,54616.0
2021-11-17 11:00:00,125.81,126.1,125.74,125.77,50439.0,121.5566,121.8368,121.489,121.518,50439.0
2021-11-17 11:05:00,125.76,125.82,125.5,125.62,28458.0,121.5083,121.5663,121.2571,121.373,28458.0
2021-11-17 11:10:00,125.61,125.85,125.58,125.83,30491.0,121.3634,121.5953,121.3344,121.5759,30491.0
2021-11-17 11:15:00,125.81,125.88,125.17,125.26,41663.0,121.5566,121.6242,120.9382,121.0252,41663.0
2021-11-17 11:20:00,125.24,125.24,124.87,124.9,59553.0,121.0059,121.0059,120.6484,120.6774,59553.0
2021-11-17 11:25:00,124.94,125.13,124.87,125.0,61159.0,120.716,120.8996,120.6484,120.774,61159.0
2021-11-17 11:30:00,125.02,125.42,124.91,124.95,36995.0,120.7933,121.1798,120.687,120.7257,36995.0
2021-11-17 11:35:00,124.97,125.17,124.95,125.07,15568.0,120.745,120.9382,120.7257,120.8416,15568.0
2021-11-17 11:40:00,125.09,125.12,124.88,124.95,23088.0,120.861,120.8899,120.6581,120.7257,23088.0
2021-11-17 11:45:00,124.96,124.96,124.6,124.71,30552.0,120.7353,120.7353,120.3875,120.4938,30552.0
2021-11-17 11:50:00,124.71,124.8,124.21,124.28,29126.0,120.4938,120.5808,120.0107,120.0783,29126.0
2021-11-17 11:55:00,124.28,124.28,123.87,124.04,47474.0,120.0783,120.0783,119.6822,119.8465,47474.0
2021-11-17 12:00:00,124.04,124.11,123.66,123.73,37115.0,119.8465,119.9141,119.4793,119.5469,37115.0
2021-11-17 12:05:00,123.7,123.87,123.23,123.25,34542.0,119.5179,119.6822,119.0638,119.0832,34542.0
2021-11-17 12:10:00,123.23,123.24,122.79,122.89,61966.0,119.0638,119.0735,118.6387,118.7353,61966.0
2021-11-17 12:15:00,122.89,123.29,122.82,123.11,83122.0,118.7353,119.1218,118.6677,118.9479,83122.0
2021-11-17 12:20:00,123.11,123.12,122.55,122.98,37105.0,118.9479,118.9576,118.4068,118.8223,37105.0
2021-11-17 12:25:00,122.98,123.2,122.83,123.16,36859.0,118.8223,119.0348,118.6774,118.9962,36859.0
2021-11-17 12:30:00,123.16,123.35,122.65,123.09,86133.0,118.9962,119.1798,118.5034,118.9286,86133.0
2021-11-17 12:35:00,123.07,123.66,122.83,123.66,15579.0,118.9092,119.4793,118.6774,119.4793,15579.0
2021-11-17 12:40:00,123.67,123.83,123.4,123.83,14795.0,119.489,119.6435,119.2281,119.6435,14795.0
2021-11-17 12:45:00,123.86,124.08,123.57,123.57,24913.0,119.6725,119.8851,119.3923,119.3923,24913.0
2021-11-17 12:50:00,123.57,123.63,123.23,123.35,36148.0,119.3923,119.4503,119.0638,119.1798,36148.0
2021-11-17 12:55:00,123.29,123.3,123.14,123.2,35335.0,119.1218,119.1315,118.9769,119.0348,35335.0
2021-11-17 13:00:00,123.22,123.39,123.11,123.2,33500.0,119.0542,119.2184,118.9479,119.0348,33500.0
2021-11-17 13:05:00,123.18,124.0,123.1,123.77,38416.0,119.0155,119.8078,118.9382,119.5856,38416.0
2021-11-17 13:10:00,123.83,123.95,123.46,123.88,14244.0,119.6435,119.7595,119.2861,119.6919,14244.0
2021-11-17 13:15:00,123.92,123.93,123.57,123.6,7258.0,119.7305,119.7402,119.3923,119.4213,7258.0
2021-11-17 13:20:00,123.62,123.79,123.5,123.68,14444.0,119.4406,119.6049,119.3247,119.4986,14444.0
2021-11-17 13:25:00,123.73,123.94,123.7,123.81,21336.0,119.5469,119.7498,119.5179,119.6242,21336.0
2021-11-17 13:30:00,123.82,123.95,123.72,123.75,16435.0,119.6339,119.7595,119.5373,119.5663,16435.0
2021-11-17 13:35:00,123.72,124.14,123.71,123.93,42371.0,119.5373,119.9431,119.5276,119.7402,42371.0
2021-11-17 13:40:00,123.93,123.93,123.78,123.86,38250.0,119.7402,119.7402,119.5952,119.6725,38250.0
2021-11-17 13:45:00,123.87,123.93,123.79,123.89,25157.0,119.6822,119.7402,119.6049,119.7015,25157.0
2021-11-17 13:50:00,123.87,123.99,123.86,123.88,57432.0,119.6822,119.7981,119.6725,119.6919,57432.0
2021-11-17 13:55:00,123.88,123.92,123.64,123.85,38500.0,119.6919,119.7305,119.46,119.6629,38500.0
2021-11-17 14:00:00,123.81,123.95,123.77,123.85,11980.0,119.6242,119.7595,119.5856,119.6629,11980.0
2021-11-17 14:05:00,123.88,124.08,123.84,124.01,50790.0,119.6919,119.8851,119.6532,119.8175,50790.0
2021-11-17 14:10:00,124.02,124.74,124.0,124.6,35062.0,119.8271,120.5228,119.8078,120.3875,35062.0
2021-11-17 14:15:00,124.6,125.14,124.36,124.46,106169.0,120.3875,120.9093,120.1556,120.2523,106169.0
2021-11-17 14:20:00,124.44,124.45,123.98,124.28,35495.0,120.2329,120.2426,119.7885,120.0783,35495.0
2021-11-17 14:25:00,124.29,124.63,124.19,124.19,54087.0,120.088,120.4165,119.9914,119.9914,54087.0
2021-11-17 14:30:00,124.13,124.38,124.12,124.29,17229.0,119.9334,120.175,119.9237,120.088,17229.0
2021-11-17 14:35:00,124.25,124.67,124.25,124.36,33467.0,120.0494,120.4552,120.0494,120.1556,33467.0
2021-11-17 14:40:00,124.42,124.64,124.34,124.58,63024.0,120.2136,120.4262,120.1363,120.3682,63024.0
2021-11-17 14:45:00,124.58,125.34,124.53,125.34,100571.0,120.3682,121.1025,120.3199,121.1025,100571.0
2021-11-17 14:50:00,125.34,125.49,124.84,124.96,148190.0,121.1025,121.2474,120.6194,120.7353,148190.0
2021-11-17 14:55:00,124.99,125.12,124.63,124.99,60306.0,120.7643,120.8899,120.4165,120.7643,60306.0
2021-11-17 15:00:00,125.01,125.03,124.79,124.99,29125.0,120.7837,120.803,120.5711,120.7643,29125.0
2021-11-17 15:05:00,125.01,125.34,124.93,125.28,116581.0,120.7837,121.1025,120.7064,121.0445,116581.0
2021-11-17 15:10:00,125.39,125.73,125.28,125.3,51796.0,121.1508,121.4793,121.0445,121.0639,51796.0
2021-11-17 15:15:00,125.31,125.56,125.25,125.41,60131.0,121.0735,121.3151,121.0155,121.1701,60131.0
2021-11-17 15:20:00,125.39,125.45,125.25,125.31,45536.0,121.1508,121.2088,121.0155,121.0735,45536.0
2021-11-17 15:25:00,125.34,125.56,125.31,125.45,42815.0,121.1025,121.3151,121.0735,121.2088,42815.0
2021-11-17 15:30:00,125.43,125.43,125.04,125.15,92733.0,121.1895,121.1895,120.8126,120.9189,92733.0
2021-11-17 15:35:00,125.17,125.59,125.16,125.34,80318.0,120.9382,121.344,120.9286,121.1025,80318.0
2021-11-17 15:40:00,125.33,125.48,125.25,125.25,63743.0,121.0928,121.2378,121.0155,121.0155,63743.0
2021-11-17 15:45:00,125.27,125.44,125.26,125.42,101582.0,121.0349,121.1991,121.0252,121.1798,101582.0
2021-11-17 15:50:00,125.42,125.42,125.3,125.41,96590.0,121.1798,121.1798,121.0639,121.1701,96590.0
2021-11-17 15:55:00,125.41,125.53,125.4,125.5,427702.0,121.1701,121.2861,121.1605,121.2571,427702.0
2021-11-18 09:30:00,128.18,128.19,126.56,126.95,160101.0,123.8465,123.8561,122.2813,122.6581,160101.0
2021-11-18 09:35:00,127.26,127.31,126.11,126.36,143677.0,122.9576,123.0059,121.8465,122.088,143677.0
2021-11-18 09:40:00,126.38,127.27,126.2,126.56,56454.0,122.1073,122.9673,121.9334,122.2813,56454.0
2021-11-18 09:45:00,126.59,127.14,126.4,126.76,50252.0,122.3102,122.8416,122.1267,122.4745,50252.0
2021-11-18 09:50:00,126.75,127.15,126.29,126.47,70402.0,122.4648,122.8513,122.0204,122.1943,70402.0
2021-11-18 09:55:00,126.59,126.93,126.32,126.83,31702.0,122.3102,122.6387,122.0494,122.5421,31702.0
2021-11-18 10:00:00,126.76,126.84,126.45,126.55,25348.0,122.4745,122.5518,122.175,122.2716,25348.0
2021-11-18 10:05:00,126.59,126.63,125.55,126.0,54000.0,122.3102,122.3489,121.3054,121.7402,54000.0
2021-11-18 10:10:00,126.03,126.24,125.83,126.04,52031.0,121.7692,121.9721,121.5759,121.7788,52031.0
2021-11-18 10:15:00,126.02,126.81,125.99,126.58,114435.0,121.7595,122.5228,121.7305,122.3006,114435.0
2021-11-18 10:20:00,126.51,126.85,126.27,126.44,39828.0,122.2329,122.5614,122.0011,122.1653,39828.0
2021-11-18 10:25:00,126.47,126.75,126.32,126.45,24695.0,122.1943,122.4648,122.0494,122.175,24695.0
2021-11-18 10:30:00,126.47,126.83,126.25,126.76,21799.0,122.1943,122.5421,121.9817,122.4745,21799.0
2021-11-18 10:35:00,126.76,126.86,126.5,126.72,23759.0,122.4745,122.5711,122.2233,122.4358,23759.0
2021-11-18 10:40:00,126.77,126.77,126.25,126.27,32477.0,122.4842,122.4842,121.9817,122.0011,32477.0
2021-11-18 10:45:00,126.29,126.35,126.04,126.17,53051.0,122.0204,122.0784,121.7788,121.9044,53051.0
2021-11-18 10:50:00,126.22,126.22,125.77,126.13,99034.0,121.9527,121.9527,121.518,121.8658,99034.0
2021-11-18 10:55:00,126.13,126.32,126.1,126.31,32840.0,121.8658,122.0494,121.8368,122.0397,32840.0
2021-11-18 11:00:00,126.22,126.56,126.18,126.42,18291.0,121.9527,122.2813,121.9141,122.146,18291.0
2021-11-18 11:05:00,126.46,126.59,126.31,126.47,29997.0,122.1846,122.3102,122.0397,122.1943,29997.0
2021-11-18 11:10:00,126.43,126.65,126.28,126.42,58170.0,122.1556,122.3682,122.0107,122.146,58170.0
2021-11-18 11:15:00,126.41,126.43,126.17,126.25,10564.0,122.1363,122.1556,121.9044,121.9817,10564.0
2021-11-18 11:20:00,126.2,126.5,126.17,126.43,44069.0,121.9334,122.2233,121.9044,122.1556,44069.0
2021-11-18 11:25:00,126.43,126.62,126.28,126.54,83188.0,122.1556,122.3392,122.0107,122.2619,83188.0
2021-11-18 11:30:00,126.51,127.12,126.4,127.12,181022.0,122.2329,122.8223,122.1267,122.8223,181022.0
2021-11-18 11:35:00,127.1,127.2,126.75,126.75,17415.0,122.803,122.8996,122.4648,122.4648,17415.0
2021-11-18 11:40:00,126.82,127.36,126.72,127.1,36997.0,122.5325,123.0542,122.4358,122.803,36997.0
2021-11-18 11:45:00,127.1,127.25,127.01,127.12,25424.0,122.803,122.9479,122.716,122.8223,25424.0
2021-11-18 11:50:00,127.13,127.26,126.94,127.26,112732.0,122.832,122.9576,122.6484,122.9576,112732.0
2021-11-18 11:55:00,127.21,127.65,127.21,127.36,370403.0,122.9093,123.3344,122.9093,123.0542,370403.0
2021-11-18 12:00:00,127.39,127.6,127.25,127.32,13360.0,123.0832,123.2861,122.9479,123.0156,13360.0
2021-11-18 12:05:00,127.38,127.56,127.33,127.34,17756.0,123.0735,123.2474,123.0252,123.0349,17756.0
2021-11-18 12:10:00,127.37,127.56,127.25,127.51,8575.0,123.0639,123.2474,122.9479,123.1991,8575.0
2021-11-18 12:15:00,127.5,127.5,127.41,127.43,9209.0,123.1895,123.1895,123.1025,123.1218,9209.0
2021-11-18 12:20:00,127.43,127.48,127.2,127.24,12786.0,123.1218,123.1702,122.8996,122.9383,12786.0
2021-11-18 12:25:00,127.25,127.34,126.98,126.99,10729.0,122.9479,123.0349,122.6871,122.6967,10729.0
2021-11-18 12:30:00,126.98,127.1,126.77,126.77,16149.0,122.6871,122.803,122.4842,122.4842,16149.0
2021-11-18 12:35:00,126.77,126.88,126.72,126.8,9842.0,122.4842,122.5904,122.4358,122.5131,9842.0
2021-11-18 12:40:00,126.83,126.86,126.62,126.72,13418.0,122.5421,122.5711,122.3392,122.4358,13418.0
2021-11-18 12:45:00,126.73,126.75,126.41,126.57,12877.0,122.4455,122.4648,122.1363,122.2909,12877.0
2021-11-18 12:50:00,126.54,126.63,126.33,126.39,16163.0,122.2619,122.3489,122.059,122.117,16163.0
2021-11-18 12:55:00,126.37,126.62,126.32,126.61,22971.0,122.0977,122.3392,122.0494,122.3296,22971.0
2021-11-18 13:00:00,126.63,126.71,126.53,126.53,9874.0,122.3489,122.4262,122.2523,122.2523,9874.0
2021-11-18 13:05:00,126.5,126.95,126.46,126.89,38799.0,122.2233,122.6581,122.1846,122.6001,38799.0
2021-11-18 13:10:00,126.89,127.09,126.78,126.86,27516.0,122.6001,122.7933,122.4938,122.5711,27516.0
2021-11-18 13:15:00,126.87,127.09,126.86,126.99,59634.0,122.5808,122.7933,122.5711,122.6967,59634.0
2021-11-18 13:20:00,126.98,127.07,126.86,127.0,35999.0,122.6871,122.774,122.5711,122.7064,35999.0
2021-11-18 13:25:00,126.99,127.05,126.84,126.9,39474.0,122.6967,122.7547,122.5518,122.6098,39474.0
2021-11-18 13:30:00,126.9,127.03,126.87,126.87,18722.0,122.6098,122.7354,122.5808,122.5808,18722.0
2021-11-18 13:35:00,126.86,127.03,126.49,126.5,17024.0,122.5711,122.7354,122.2136,122.2233,17024.0
2021-11-18 13:40:00,126.53,126.89,126.47,126.82,14689.0,122.2523,122.6001,122.1943,122.5325,14689.0
2021-11-18 13:45:00,126.78,126.92,126.77,126.91,9257.0,122.4938,122.6291,122.4842,122.6194,9257.0
2021-11-18 13:50:00,126.87,127.03,126.8,126.85,24232.0,122.5808,122.7354,122.5131,122.5614,24232.0
2021-11-18 13:55:00,126.84,127.11,126.83,127.06,68728.0,122.5518,122.8127,122.5421,122.7643,68728.0
2021-11-18 14:00:00,127.04,127.45,126.98,127.29,102951.0,122.745,123.1412,122.6871,122.9866,102951.0
2021-11-18 14:05:00,127.23,127.26,126.91,127.0,63233.0,122.9286,122.9576,122.6194,122.7064,63233.0
2021-11-18 14:10:00,126.99,127.15,126.93,127.07,36914.0,122.6967,122.8513,122.6387,122.774,36914.0
2021-11-18 14:15:00,127.05,127.05,126.75,126.81,51567.0,122.7547,122.7547,122.4648,122.5228,51567.0
2021-11-18 14:20:00,126.79,127.05,126.75,126.8,15756.0,122.5035,122.7547,122.4648,122.5131,15756.0
2021-11-18 14:25:00,126.82,127.02,126.8,127.02,21559.0,122.5325,122.7257,122.5131,122.7257,21559.0
2021-11-18 14:30:00,127.02,127.49,126.96,127.29,65020.0,122.7257,123.1798,122.6677,122.9866,65020.0
2021-11-18 14:35:00,127.32,127.37,127.18,127.32,35960.0,123.0156,123.0639,122.8803,123.0156,35960.0
2021-11-18 14:40:00,127.32,127.37,127.06,127.13,29918.0,123.0156,123.0639,122.7643,122.832,29918.0
2021-11-18 14:45:00,127.12,127.2,126.88,127.16,117094.0,122.8223,122.8996,122.5904,122.861,117094.0
2021-11-18 14:50:00,127.18,127.22,127.06,127.06,18732.0,122.8803,122.9189,122.7643,122.7643,18732.0
2021-11-18 14:55:00,127.06,127.37,127.06,127.37,35649.0,122.7643,123.0639,122.7643,123.0639,35649.0
2021-11-18 15:00:00,127.36,127.6,127.21,127.59,71575.0,123.0542,123.2861,122.9093,123.2764,71575.0
2021-11-18 15:05:00,127.59,127.74,127.49,127.73,70447.0,123.2764,123.4214,123.1798,123.4117,70447.0
2021-11-18 15:10:00,127.74,127.77,127.5,127.58,16254.0,123.4214,123.4503,123.1895,123.2668,16254.0
2021-11-18 15:15:00,127.58,127.65,127.5,127.53,26550.0,123.2668,123.3344,123.1895,123.2185,26550.0
2021-11-18 15:20:00,127.53,127.81,127.5,127.81,31970.0,123.2185,123.489,123.1895,123.489,31970.0
2021-11-18 15:25:00,127.81,127.86,127.56,127.62,34360.0,123.489,123.5373,123.2474,123.3054,34360.0
2021-11-18 15:30:00,127.62,127.63,127.48,127.52,73299.0,123.3054,123.3151,123.1702,123.2088,73299.0
2021-11-18 15:35:00,127.51,127.57,127.26,127.36,82121.0,123.1991,123.2571,122.9576,123.0542,82121.0
2021-11-18 15:40:00,127.36,127.5,127.09,127.14,55118.0,123.0542,123.1895,122.7933,122.8416,55118.0
2021-11-18 15:45:00,127.16,127.39,127.16,127.29,58445.0,122.861,123.0832,122.861,122.9866,58445.0
2021-11-18 15:50:00,127.24,127.27,126.82,126.93,86060.0,122.9383,122.9673,122.5325,122.6387,86060.0
2021-11-18 15:55:00,126.93,127.0,126.81,126.87,182386.0,122.6387,122.7064,122.5228,122.5808,182386.0
2021-11-19 09:30:00,126.62,128.0,126.01,128.0,127225.0,122.3392,123.6726,121.7498,123.6726,127225.0
2021-11-19 09:35:00,127.79,129.16,127.36,127.85,49213.0,123.4697,124.7934,123.0542,123.5276,49213.0
2021-11-19 09:40:00,127.73,128.29,127.37,128.29,22340.0,123.4117,123.9528,123.0639,123.9528,22340.0
2021-11-19 09:45:00,128.29,128.3,127.41,127.5,73162.0,123.9528,123.9624,123.1025,123.1895,73162.0
2021-11-19 09:50:00,127.48,127.75,127.06,127.52,25722.0,123.1702,123.431,122.7643,123.2088,25722.0
2021-11-19 09:55:00,127.44,127.94,127.12,127.5,24758.0,123.1315,123.6146,122.8223,123.1895,24758.0
2021-11-19 10:00:00,127.5,127.64,126.22,126.32,17874.0,123.1895,123.3247,121.9527,122.0494,17874.0
2021-11-19 10:05:00,126.33,127.58,126.32,127.47,50021.0,122.059,123.2668,122.0494,123.1605,50021.0
2021-11-19 10:10:00,127.48,127.89,127.21,127.85,56859.0,123.1702,123.5663,122.9093,123.5276,56859.0
2021-11-19 10:15:00,127.89,127.89,127.37,127.51,19335.0,123.5663,123.5663,123.0639,123.1991,19335.0
2021-11-19 10:20:00,127.56,128.18,127.5,128.0,22012.0,123.2474,123.8465,123.1895,123.6726,22012.0
2021-11-19 10:25:00,128.04,128.48,127.97,128.2,21269.0,123.7112,124.1363,123.6436,123.8658,21269.0
2021-11-19 10:30:00,128.27,128.33,127.91,128.13,16291.0,123.9334,123.9914,123.5856,123.7982,16291.0
2021-11-19 10:35:00,128.07,128.24,127.44,127.45,31203.0,123.7402,123.9045,123.1315,123.1412,31203.0
2021-11-19 10:40:00,127.48,127.59,127.11,127.32,33450.0,123.1702,123.2764,122.8127,123.0156,33450.0
2021-11-19 10:45:00,127.35,127.8,127.34,127.78,21697.0,123.0445,123.4793,123.0349,123.46,21697.0
2021-11-19 10:50:00,127.74,127.89,127.64,127.87,21927.0,123.4214,123.5663,123.3247,123.547,21927.0
2021-11-19 10:55:00,127.88,128.0,127.54,127.72,29927.0,123.5566,123.6726,123.2281,123.402,29927.0
2021-11-19 11:00:00,127.66,128.05,127.55,128.05,17172.0,123.3441,123.7209,123.2378,123.7209,17172.0
2021-11-19 11:05:00,127.96,128.02,127.68,127.69,22874.0,123.6339,123.6919,123.3634,123.3731,22874.0
2021-11-19 11:10:00,127.69,128.01,127.64,127.89,39282.0,123.3731,123.6822,123.3247,123.5663,39282.0
2021-11-19 11:15:00,127.94,127.94,127.77,127.91,23402.0,123.6146,123.6146,123.4503,123.5856,23402.0
2021-11-19 11:20:00,127.86,127.95,127.66,127.76,35939.0,123.5373,123.6243,123.3441,123.4407,35939.0
2021-11-19 11:25:00,127.73,128.04,127.71,128.0,21002.0,123.4117,123.7112,123.3924,123.6726,21002.0
2021-11-19 11:30:00,128.04,128.24,127.9,128.15,24493.0,123.7112,123.9045,123.576,123.8175,24493.0
2021-11-19 11:35:00,128.19,128.31,128.12,128.24,31631.0,123.8561,123.9721,123.7885,123.9045,31631.0
2021-11-19 11:40:00,128.28,128.54,128.2,128.54,18846.0,123.9431,124.1943,123.8658,124.1943,18846.0
2021-11-19 11:45:00,128.54,128.55,128.09,128.27,20958.0,124.1943,124.204,123.7595,123.9334,20958.0
2021-11-19 11:50:00,128.28,128.47,128.24,128.29,13191.0,123.9431,124.1267,123.9045,123.9528,13191.0
2021-11-19 11:55:00,128.3,128.33,128.0,128.06,78362.0,123.9624,123.9914,123.6726,123.7305,78362.0
2021-11-19 12:00:00,128.08,128.47,128.04,128.18,83448.0,123.7499,124.1267,123.7112,123.8465,83448.0
2021-11-19 12:05:00,128.21,128.64,128.21,128.33,12174.0,123.8755,124.2909,123.8755,123.9914,12174.0
2021-11-19 12:10:00,128.29,128.29,128.06,128.12,52249.0,123.9528,123.9528,123.7305,123.7885,52249.0
2021-11-19 12:15:00,128.07,128.15,128.01,128.04,36132.0,123.7402,123.8175,123.6822,123.7112,36132.0
2021-11-19 12:20:00,128.06,128.18,127.94,127.94,21668.0,123.7305,123.8465,123.6146,123.6146,21668.0
2021-11-19 12:25:00,127.95,128.12,127.93,128.12,9521.0,123.6243,123.7885,123.6049,123.7885,9521.0
2021-11-19 12:30:00,128.09,128.18,128.01,128.05,18943.0,123.7595,123.8465,123.6822,123.7209,18943.0
2021-11-19 12:35:00,128.02,128.09,127.84,127.84,16626.0,123.6919,123.7595,123.518,123.518,16626.0
2021-11-19 12:40:00,127.94,127.96,127.82,127.85,7671.0,123.6146,123.6339,123.4987,123.5276,7671.0
2021-11-19 12:45:00,127.82,127.86,127.67,127.7,14060.0,123.4987,123.5373,123.3537,123.3827,14060.0
2021-11-19 12:50:00,127.68,127.88,127.64,127.76,9063.0,123.3634,123.5566,123.3247,123.4407,9063.0
2021-11-19 12:55:00,127.74,127.92,127.7,127.9,9421.0,123.4214,123.5953,123.3827,123.576,9421.0
2021-11-19 13:00:00,127.86,127.93,127.79,127.91,22349.0,123.5373,123.6049,123.4697,123.5856,22349.0
2021-11-19 13:05:00,127.93,128.07,127.33,127.38,55251.0,123.6049,123.7402,123.0252,123.0735,55251.0
2021-11-19 13:10:00,127.41,127.5,127.29,127.48,23464.0,123.1025,123.1895,122.9866,123.1702,23464.0
2021-11-19 13:15:00,127.52,127.75,127.39,127.63,134069.0,123.2088,123.431,123.0832,123.3151,134069.0
2021-11-19 13:20:00,127.64,127.67,127.53,127.61,14003.0,123.3247,123.3537,123.2185,123.2958,14003.0
2021-11-19 13:25:00,127.61,127.63,127.32,127.5,19600.0,123.2958,123.3151,123.0156,123.1895,19600.0
2021-11-19 13:30:00,127.43,127.68,127.43,127.53,22739.0,123.1218,123.3634,123.1218,123.2185,22739.0
2021-11-19 13:35:00,127.52,127.57,127.38,127.42,17976.0,123.2088,123.2571,123.0735,123.1122,17976.0
2021-11-19 13:40:00,127.42,127.59,127.38,127.57,7279.0,123.1122,123.2764,123.0735,123.2571,7279.0
2021-11-19 13:45:00,127.56,127.57,127.37,127.46,8057.0,123.2474,123.2571,123.0639,123.1508,8057.0
2021-11-19 13:50:00,127.46,127.6,127.45,127.5,12753.0,123.1508,123.2861,123.1412,123.1895,12753.0
2021-11-19 13:55:00,127.51,127.57,127.43,127.49,13357.0,123.1991,123.2571,123.1218,123.1798,13357.0
2021-11-19 14:00:00,127.51,127.51,127.27,127.27,12076.0,123.1991,123.1991,122.9673,122.9673,12076.0
2021-11-19 14:05:00,127.33,127.39,127.09,127.38,20837.0,123.0252,123.0832,122.7933,123.0735,20837.0
2021-11-19 14:10:00,127.38,127.49,127.28,127.43,26201.0,123.0735,123.1798,122.9769,123.1218,26201.0
2021-11-19 14:15:00,127.44,127.56,127.4,127.47,17243.0,123.1315,123.2474,123.0929,123.1605,17243.0
2021-11-19 14:20:00,127.49,127.49,127.31,127.39,13240.0,123.1798,123.1798,123.0059,123.0832,13240.0
2021-11-19 14:25:00,127.39,127.59,127.36,127.53,20623.0,123.0832,123.2764,123.0542,123.2185,20623.0
2021-11-19 14:30:00,127.56,127.56,127.42,127.48,16076.0,123.2474,123.2474,123.1122,123.1702,16076.0
2021-11-19 14:35:00,127.47,127.51,127.27,127.3,12677.0,123.1605,123.1991,122.9673,122.9962,12677.0
2021-11-19 14:40:00,127.3,127.46,127.21,127.37,14913.0,122.9962,123.1508,122.9093,123.0639,14913.0
2021-11-19 14:45:00,127.34,127.44,127.26,127.32,12964.0,123.0349,123.1315,122.9576,123.0156,12964.0
2021-11-19 14:50:00,127.26,127.4,127.23,127.31,17276.0,122.9576,123.0929,122.9286,123.0059,17276.0
2021-11-19 14:55:00,127.25,127.33,127.14,127.14,14246.0,122.9479,123.0252,122.8416,122.8416,14246.0
2021-11-19 15:00:00,127.14,127.22,126.92,126.98,18734.0,122.8416,122.9189,122.6291,122.6871,18734.0
2021-11-19 15:05:00,126.98,127.03,126.89,126.97,18865.0,122.6871,122.7354,122.6001,122.6774,18865.0
2021-11-19 15:10:00,126.9,126.96,126.59,126.59,18992.0,122.6098,122.6677,122.3102,122.3102,18992.0
2021-11-19 15:15:00,126.6,126.93,126.6,126.76,29456.0,122.3199,122.6387,122.3199,122.4745,29456.0
2021-11-19 15:20:00,126.8,126.83,126.6,126.8,19354.0,122.5131,122.5421,122.3199,122.5131,19354.0
2021-11-19 15:25:00,126.78,126.84,126.49,126.49,58372.0,122.4938,122.5518,122.2136,122.2136,58372.0
2021-11-19 15:30:00,126.52,126.56,126.31,126.36,23928.0,122.2426,122.2813,122.0397,122.088,23928.0
2021-11-19 15:35:00,126.39,126.56,126.36,126.51,26482.0,122.117,122.2813,122.088,122.2329,26482.0
2021-11-19 15:40:00,126.54,126.65,126.41,126.44,36108.0,122.2619,122.3682,122.1363,122.1653,36108.0
2021-11-19 15:45:00,126.44,126.5,126.23,126.26,35973.0,122.1653,122.2233,121.9624,121.9914,35973.0
2021-11-19 15:50:00,126.28,126.36,126.04,126.04,66133.0,122.0107,122.088,121.7788,121.7788,66133.0
2021-11-19 15:55:00,126.04,126.15,125.82,125.91,127410.0,121.7788,121.8851,121.5663,121.6532,127410.0
2021-11-22 09:30:00,126.04,127.0,124.95,125.3,52401.0,121.7788,122.7064,120.7257,121.0639,52401.0
2021-11-22 09:35:00,125.47,127.22,125.33,126.71,15264.0,121.2281,122.9189,121.0928,122.4262,15264.0
2021-11-22 09:40:00,126.58,127.43,126.4,127.33,95770.0,122.3006,123.1218,122.1267,123.0252,95770.0
2021-11-22 09:45:00,127.41,127.41,125.43,125.8,27835.0,123.1025,123.1025,121.1895,121.5469,27835.0
2021-11-22 09:50:00,125.9,125.9,125.11,125.88,18720.0,121.6436,121.6436,120.8803,121.6242,18720.0
2021-11-22 09:55:00,126.09,126.37,125.91,126.24,15327.0,121.8271,122.0977,121.6532,121.9721,15327.0
2021-11-22 10:00:00,126.3,126.75,126.14,126.34,13222.0,122.03,122.4648,121.8755,122.0687,13222.0
2021-11-22 10:05:00,126.28,126.73,126.2,126.43,16281.0,122.0107,122.4455,121.9334,122.1556,16281.0
2021-11-22 10:10:00,126.42,126.42,125.72,125.94,9438.0,122.146,122.146,121.4697,121.6822,9438.0
2021-11-22 10:15:00,125.94,125.94,125.34,125.47,16529.0,121.6822,121.6822,121.1025,121.2281,16529.0
2021-11-22 10:20:00,125.46,125.52,124.95,125.03,11095.0,121.2184,121.2764,120.7257,120.803,11095.0
2021-11-22 10:25:00,124.89,125.24,124.79,124.94,11419.0,120.6677,121.0059,120.5711,120.716,11419.0
2021-11-22 10:30:00,125.01,125.2,124.62,124.62,17569.0,120.7837,120.9672,120.4068,120.4068,17569.0
2021-11-22 10:35:00,124.54,124.6,123.97,124.01,14945.0,120.3295,120.3875,119.7788,119.8175,14945.0
2021-11-22 10:40:00,124.01,124.01,123.5,123.59,17090.0,119.8175,119.8175,119.3247,119.4117,17090.0
2021-11-22 10:45:00,123.51,123.53,122.75,122.93,19106.0,119.3344,119.3537,118.6001,118.774,19106.0
2021-11-22 10:50:00,122.92,122.92,121.96,122.05,50051.0,118.7643,118.7643,117.8368,117.9237,50051.0
2021-11-22 10:55:00,122.08,122.59,122.06,122.49,45964.0,117.9527,118.4455,117.9334,118.3489,45964.0
2021-11-22 11:00:00,122.53,122.73,122.12,122.13,36618.0,118.3875,118.5807,117.9914,118.001,36618.0
2021-11-22 11:05:00,122.05,122.67,122.05,122.29,18511.0,117.9237,118.5228,117.9237,118.1556,18511.0
2021-11-22 11:10:00,122.3,122.6,122.17,122.51,13599.0,118.1653,118.4551,118.0397,118.3682,13599.0
2021-11-22 11:15:00,122.48,122.72,122.36,122.51,33761.0,118.3392,118.5711,118.2232,118.3682,33761.0
2021-11-22 11:20:00,122.53,122.6,122.41,122.51,132483.0,118.3875,118.4551,118.2716,118.3682,132483.0
2021-11-22 11:25:00,122.5,122.56,122.12,122.5,23558.0,118.3585,118.4165,117.9914,118.3585,23558.0
2021-11-22 11:30:00,122.46,122.56,122.31,122.38,24252.0,118.3199,118.4165,118.1749,118.2426,24252.0
2021-11-22 11:35:00,122.41,122.57,122.04,122.04,19173.0,118.2716,118.4261,117.9141,117.9141,19173.0
2021-11-22 11:40:00,122.08,122.42,122.01,122.22,15992.0,117.9527,118.2812,117.8851,118.088,15992.0
2021-11-22 11:45:00,122.21,122.34,122.0,122.07,17426.0,118.0783,118.2039,117.8754,117.9431,17426.0
2021-11-22 11:50:00,122.07,122.16,121.91,122.0,25199.0,117.9431,118.03,117.7885,117.8754,25199.0
2021-11-22 11:55:00,121.99,122.05,121.75,122.05,18832.0,117.8658,117.9237,117.6339,117.9237,18832.0
2021-11-22 12:00:00,122.02,122.78,122.01,122.78,23851.0,117.8947,118.629,117.8851,118.629,23851.0
2021-11-22 12:05:00,122.78,122.93,121.78,121.78,16395.0,118.629,118.774,117.6629,117.6629,16395.0
2021-11-22 12:10:00,121.82,121.99,121.67,121.84,78641.0,117.7015,117.8658,117.5566,117.7208,78641.0
2021-11-22 12:15:00,121.84,122.24,121.74,122.1,65108.0,117.7208,118.1073,117.6242,117.972,65108.0
2021-11-22 12:20:00,122.09,122.21,121.84,122.19,23483.0,117.9624,118.0783,117.7208,118.059,23483.0
2021-11-22 12:25:00,122.13,123.09,122.12,123.09,17753.0,118.001,118.9286,117.9914,118.9286,17753.0
2021-11-22 12:30:00,123.09,123.38,122.83,123.3,18245.0,118.9286,119.2088,118.6774,119.1315,18245.0
2021-11-22 12:35:00,123.39,123.51,123.18,123.35,27603.0,119.2184,119.3344,119.0155,119.1798,27603.0
2021-11-22 12:40:00,123.24,123.79,123.2,123.75,15985.0,119.0735,119.6049,119.0348,119.5663,15985.0
2021-11-22 12:45:00,123.68,123.83,123.45,123.72,20114.0,119.4986,119.6435,119.2764,119.5373,20114.0
2021-11-22 12:50:00,123.79,123.97,123.6,123.81,10262.0,119.6049,119.7788,119.4213,119.6242,10262.0
2021-11-22 12:55:00,123.82,123.88,123.56,123.63,16185.0,119.6339,119.6919,119.3827,119.4503,16185.0
2021-11-22 13:00:00,123.55,123.61,123.12,123.14,12596.0,119.373,119.431,118.9576,118.9769,12596.0
2021-11-22 13:05:00,123.11,123.33,123.1,123.33,9244.0,118.9479,119.1605,118.9382,119.1605,9244.0
2021-11-22 13:10:00,123.34,123.4,123.12,123.26,8717.0,119.1701,119.2281,118.9576,119.0928,8717.0
2021-11-22 13:15:00,123.22,123.59,123.19,123.59,8805.0,119.0542,119.4117,119.0252,119.4117,8805.0
2021-11-22 13:20:00,123.51,123.6,123.4,123.6,7546.0,119.3344,119.4213,119.2281,119.4213,7546.0
2021-11-22 13:25:00,123.58,123.79,123.51,123.79,11817.0,119.402,119.6049,119.3344,119.6049,11817.0
2021-11-22 13:30:00,123.84,123.97,123.49,123.52,13595.0,119.6532,119.7788,119.315,119.344,13595.0
2021-11-22 13:35:00,123.54,123.55,123.12,123.12,5976.0,119.3634,119.373,118.9576,118.9576,5976.0
2021-11-22 13:40:00,123.06,123.41,123.06,123.29,9414.0,118.8996,119.2377,118.8996,119.1218,9414.0
2021-11-22 13:45:00,123.25,123.51,123.09,123.42,22940.0,119.0832,119.3344,118.9286,119.2474,22940.0
2021-11-22 13:50:00,123.45,123.54,123.04,123.37,22657.0,119.2764,119.3634,118.8803,119.1991,22657.0
2021-11-22 13:55:00,123.39,123.6,123.36,123.42,13659.0,119.2184,119.4213,119.1894,119.2474,13659.0
2021-11-22 14:00:00,123.41,123.68,123.26,123.66,7896.0,119.2377,119.4986,119.0928,119.4793,7896.0
2021-11-22 14:05:00,123.61,123.99,123.61,123.99,12841.0,119.431,119.7981,119.431,119.7981,12841.0
2021-11-22 14:10:00,124.03,124.14,123.93,123.93,16043.0,119.8368,119.9431,119.7402,119.7402,16043.0
2021-11-22 14:15:00,123.96,124.07,123.87,123.92,16960.0,119.7692,119.8754,119.6822,119.7305,16960.0
2021-11-22 14:20:00,123.92,123.93,123.76,123.93,10723.0,119.7305,119.7402,119.5759,119.7402,10723.0
2021-11-22 14:25:00,123.89,124.03,123.89,124.01,33054.0,119.7015,119.8368,119.7015,119.8175,33054.0
2021-11-22 14:30:00,124.01,124.13,123.92,124.02,32624.0,119.8175,119.9334,119.7305,119.8271,32624.0
2021-11-22 14:35:00,124.05,124.15,123.91,124.02,10403.0,119.8561,119.9527,119.7208,119.8271,10403.0
2021-11-22 14:40:00,123.99,124.11,123.94,124.11,7199.0,119.7981,119.9141,119.7498,119.9141,7199.0
2021-11-22 14:45:00,124.12,124.21,123.99,124.05,24641.0,119.9237,120.0107,119.7981,119.8561,24641.0
2021-11-22 14:50:00,124.09,124.56,124.09,124.51,11334.0,119.8948,120.3489,119.8948,120.3006,11334.0
2021-11-22 14:55:00,124.43,124.47,124.27,124.29,15503.0,120.2233,120.2619,120.0687,120.088,15503.0
2021-11-22 15:00:00,124.25,124.44,124.05,124.44,17735.0,120.0494,120.2329,119.8561,120.2329,17735.0
2021-11-22 15:05:00,124.41,124.42,124.14,124.2,19672.0,120.2039,120.2136,119.9431,120.001,19672.0
2021-11-22 15:10:00,124.21,124.32,124.0,124.02,60650.0,120.0107,120.117,119.8078,119.8271,60650.0
2021-11-22 15:15:00,124.02,124.07,123.84,124.01,18222.0,119.8271,119.8754,119.6532,119.8175,18222.0
2021-11-22 15:20:00,124.01,124.07,123.84,123.89,17286.0,119.8175,119.8754,119.6532,119.7015,17286.0
2021-11-22 15:25:00,123.91,124.06,123.9,123.98,21486.0,119.7208,119.8658,119.7112,119.7885,21486.0
2021-11-22 15:30:00,123.97,124.05,123.75,124.05,24071.0,119.7788,119.8561,119.5663,119.8561,24071.0
2021-11-22 15:35:00,124.05,124.08,123.87,123.94,27844.0,119.8561,119.8851,119.6822,119.7498,27844.0
2021-11-22 15:40:00,123.95,124.03,123.81,123.97,21589.0,119.7595,119.8368,119.6242,119.7788,21589.0
2021-11-22 15:45:00,123.96,124.07,123.83,124.02,44747.0,119.7692,119.8754,119.6435,119.8271,44747.0
2021-11-22 15:50:00,123.98,124.09,123.79,123.81,83715.0,119.7885,119.8948,119.6049,119.6242,83715.0
2021-11-22 15:55:00,123.82,123.92,123.53,123.53,175738.0,119.6339,119.7305,119.3537,119.3537,175738.0
2021-11-23 09:30:00,124.0,124.31,123.0,123.96,50427.0,119.8078,120.1073,118.8416,119.7692,50427.0
2021-11-23 09:35:00,124.11,124.24,123.63,124.03,45915.0,119.9141,120.0397,119.4503,119.8368,45915.0
2021-11-23 09:40:00,124.08,124.28,123.93,124.13,90654.0,119.8851,120.0783,119.7402,119.9334,90654.0
2021-11-23 09:45:00,124.1,124.14,123.69,123.69,17795.0,119.9044,119.9431,119.5083,119.5083,17795.0
2021-11-23 09:50:00,123.7,123.98,123.62,123.98,7390.0,119.5179,119.7885,119.4406,119.7885,7390.0
2021-11-23 09:55:00,124.06,124.82,124.0,124.43,64213.0,119.8658,120.6001,119.8078,120.2233,64213.0
2021-11-23 10:00:00,124.45,124.77,124.34,124.51,9125.0,120.2426,120.5518,120.1363,120.3006,9125.0
2021-11-23 10:05:00,124.49,124.64,123.73,123.73,17441.0,120.2812,120.4262,119.5469,119.5469,17441.0
2021-11-23 10:10:00,123.8,124.57,123.8,124.25,8920.0,119.6146,120.3585,119.6146,120.0494,8920.0
2021-11-23 10:15:00,124.26,124.91,124.17,124.84,24322.0,120.059,120.687,119.9721,120.6194,24322.0
2021-11-23 10:20:00,124.94,124.98,124.55,124.56,10281.0,120.716,120.7547,120.3392,120.3489,10281.0
2021-11-23 10:25:00,124.59,124.6,124.18,124.29,5128.0,120.3779,120.3875,119.9817,120.088,5128.0
2021-11-23 10:30:00,124.29,124.59,124.15,124.22,10661.0,120.088,120.3779,119.9527,120.0204,10661.0
2021-11-23 10:35:00,124.22,124.22,123.93,124.09,9746.0,120.0204,120.0204,119.7402,119.8948,9746.0
2021-11-23 10:40:00,124.06,124.53,124.01,124.37,19751.0,119.8658,120.3199,119.8175,120.1653,19751.0
2021-11-23 10:45:00,124.36,125.09,124.36,124.97,42772.0,120.1556,120.861,120.1556,120.745,42772.0
2021-11-23 10:50:00,124.97,125.02,124.76,124.76,17774.0,120.745,120.7933,120.5421,120.5421,17774.0
2021-11-23 10:55:00,124.75,124.76,124.56,124.56,8468.0,120.5324,120.5421,120.3489,120.3489,8468.0
2021-11-23 11:00:00,124.61,124.79,124.29,124.63,18307.0,120.3972,120.5711,120.088,120.4165,18307.0
2021-11-23 11:05:00,124.68,124.68,124.31,124.45,31740.0,120.4648,120.4648,120.1073,120.2426,31740.0
2021-11-23 11:10:00,124.41,124.75,124.31,124.44,61725.0,120.2039,120.5324,120.1073,120.2329,61725.0
2021-11-23 11:15:00,124.42,124.76,124.4,124.52,74904.0,120.2136,120.5421,120.1943,120.3102,74904.0
2021-11-23 11:20:00,124.52,124.62,124.42,124.57,31898.0,120.3102,120.4068,120.2136,120.3585,31898.0
2021-11-23 11:25:00,124.58,125.16,124.58,124.96,35334.0,120.3682,120.9286,120.3682,120.7353,35334.0
2021-11-23 11:30:00,124.93,125.02,124.79,124.89,14702.0,120.7064,120.7933,120.5711,120.6677,14702.0
2021-11-23 11:35:00,124.87,125.11,124.53,124.87,12639.0,120.6484,120.8803,120.3199,120.6484,12639.0
2021-11-23 11:40:00,124.9,125.07,124.76,124.89,16253.0,120.6774,120.8416,120.5421,120.6677,16253.0
2021-11-23 11:45:00,124.84,125.05,124.71,124.85,12516.0,120.6194,120.8223,120.4938,120.6291,12516.0
2021-11-23 11:50:00,124.83,124.85,124.63,124.64,10200.0,120.6097,120.6291,120.4165,120.4262,10200.0
2021-11-23 11:55:00,124.64,124.76,124.44,124.61,12439.0,120.4262,120.5421,120.2329,120.3972,12439.0
2021-11-23 12:00:00,124.72,124.73,124.41,124.46,8754.0,120.5035,120.5131,120.2039,120.2523,8754.0
2021-11-23 12:05:00,124.5,124.55,124.42,124.49,7256.0,120.2909,120.3392,120.2136,120.2812,7256.0
2021-11-23 12:10:00,124.5,124.62,124.5,124.57,9826.0,120.2909,120.4068,120.2909,120.3585,9826.0
2021-11-23 12:15:00,124.6,124.82,124.6,124.72,10327.0,120.3875,120.6001,120.3875,120.5035,10327.0
2021-11-23 12:20:00,124.69,124.79,124.57,124.77,51101.0,120.4745,120.5711,120.3585,120.5518,51101.0
2021-11-23 12:25:00,124.77,124.89,124.67,124.74,63622.0,120.5518,120.6677,120.4552,120.5228,63622.0
2021-11-23 12:30:00,124.74,125.12,124.7,125.12,50952.0,120.5228,120.8899,120.4841,120.8899,50952.0
2021-11-23 12:35:00,125.21,125.29,125.12,125.21,9723.0,120.9769,121.0542,120.8899,120.9769,9723.0
2021-11-23 12:40:00,125.26,125.39,125.15,125.21,8366.0,121.0252,121.1508,120.9189,120.9769,8366.0
2021-11-23 12:45:00,125.23,125.39,125.09,125.38,7328.0,120.9962,121.1508,120.861,121.1411,7328.0
2021-11-23 12:50:00,125.42,125.42,125.21,125.31,75893.0,121.1798,121.1798,120.9769,121.0735,75893.0
2021-11-23 12:55:00,125.31,125.35,125.18,125.18,14036.0,121.0735,121.1122,120.9479,120.9479,14036.0
2021-11-23 13:00:00,125.17,125.17,124.93,124.97,108273.0,120.9382,120.9382,120.7064,120.745,108273.0
2021-11-23 13:05:00,124.97,125.12,124.97,125.07,4625.0,120.745,120.8899,120.745,120.8416,4625.0
2021-11-23 13:10:00,125.07,125.34,125.06,125.34,11009.0,120.8416,121.1025,120.832,121.1025,11009.0
2021-11-23 13:15:00,125.37,125.39,125.09,125.11,15620.0,121.1315,121.1508,120.861,120.8803,15620.0
2021-11-23 13:20:00,125.11,125.32,124.91,125.32,15657.0,120.8803,121.0832,120.687,121.0832,15657.0
2021-11-23 13:25:00,125.29,125.37,125.15,125.3,9897.0,121.0542,121.1315,120.9189,121.0639,9897.0
2021-11-23 13:30:00,125.25,125.44,125.18,125.25,39738.0,121.0155,121.1991,120.9479,121.0155,39738.0
2021-11-23 13:35:00,125.27,125.39,125.25,125.35,9897.0,121.0349,121.1508,121.0155,121.1122,9897.0
2021-11-23 13:40:00,125.32,125.61,125.3,125.6,13422.0,121.0832,121.3634,121.0639,121.3537,13422.0
2021-11-23 13:45:00,125.62,126.03,125.44,125.52,18162.0,121.373,121.7692,121.1991,121.2764,18162.0
2021-11-23 13:50:00,125.42,125.51,125.36,125.48,19491.0,121.1798,121.2668,121.1218,121.2378,19491.0
2021-11-23 13:55:00,125.49,125.5,125.38,125.38,5195.0,121.2474,121.2571,121.1411,121.1411,5195.0
2021-11-23 14:00:00,125.43,125.43,125.28,125.36,7552.0,121.1895,121.1895,121.0445,121.1218,7552.0
2021-11-23 14:05:00,125.33,125.39,125.14,125.18,11336.0,121.0928,121.1508,120.9093,120.9479,11336.0
2021-11-23 14:10:00,125.18,125.2,125.01,125.17,4418.0,120.9479,120.9672,120.7837,120.9382,4418.0
2021-11-23 14:15:00,125.18,125.18,124.89,124.89,7952.0,120.9479,120.9479,120.6677,120.6677,7952.0
2021-11-23 14:20:00,124.88,124.89,124.61,124.62,7927.0,120.6581,120.6677,120.3972,120.4068,7927.0
2021-11-23 14:25:00,124.62,124.84,124.57,124.74,9071.0,120.4068,120.6194,120.3585,120.5228,9071.0
2021-11-23 14:30:00,124.74,124.83,124.63,124.69,9020.0,120.5228,120.6097,120.4165,120.4745,9020.0
2021-11-23 14:35:00,124.72,124.99,124.65,124.89,11571.0,120.5035,120.7643,120.4358,120.6677,11571.0
2021-11-23 14:40:00,124.89,125.08,124.83,124.94,11476.0,120.6677,120.8513,120.6097,120.716,11476.0
2021-11-23 14:45:00,124.94,125.31,124.9,125.31,94627.0,120.716,121.0735,120.6774,121.0735,94627.0
2021-11-23 14:50:00,125.31,125.38,125.15,125.38,8757.0,121.0735,121.1411,120.9189,121.1411,8757.0
2021-11-23 14:55:00,125.39,125.39,125.16,125.23,15228.0,121.1508,121.1508,120.9286,120.9962,15228.0
2021-11-23 15:00:00,125.2,125.23,124.87,124.87,37711.0,120.9672,120.9962,120.6484,120.6484,37711.0
2021-11-23 15:05:00,124.91,125.04,124.87,124.97,12739.0,120.687,120.8126,120.6484,120.745,12739.0
2021-11-23 15:10:00,124.98,124.98,124.75,124.87,11188.0,120.7547,120.7547,120.5324,120.6484,11188.0
2021-11-23 15:15:00,124.85,125.05,124.82,125.02,36655.0,120.6291,120.8223,120.6001,120.7933,36655.0
2021-11-23 15:20:00,125.0,125.0,124.72,124.92,11271.0,120.774,120.774,120.5035,120.6967,11271.0
2021-11-23 15:25:00,124.92,124.99,124.84,124.9,12957.0,120.6967,120.7643,120.6194,120.6774,12957.0
2021-11-23 15:30:00,124.91,125.03,124.87,124.93,13254.0,120.687,120.803,120.6484,120.7064,13254.0
2021-11-23 15:35:00,124.91,125.09,124.9,125.01,49227.0,120.687,120.861,120.6774,120.7837,49227.0
2021-11-23 15:40:00,125.03,125.13,124.87,124.94,37596.0,120.803,120.8996,120.6484,120.716,37596.0
2021-11-23 15:45:00,124.97,125.0,124.83,124.86,47460.0,120.745,120.774,120.6097,120.6387,47460.0
2021-11-23 15:50:00,124.88,125.04,124.84,124.94,55334.0,120.6581,120.8126,120.6194,120.716,55334.0
2021-11-23 15:55:00,124.96,125.13,124.85,125.04,102160.0,120.7353,120.8996,120.6291,120.8126,102160.0
2021-11-24 09:30:00,124.8,125.51,124.11,125.21,62841.0,120.5808,121.2668,119.9141,120.9769,62841.0
2021-11-24 09:35:00,125.38,125.48,125.05,125.12,32364.0,121.1411,121.2378,120.8223,120.8899,32364.0
2021-11-24 09:40:00,125.04,125.67,124.93,125.13,40658.0,120.8126,121.4213,120.7064,120.8996,40658.0
2021-11-24 09:45:00,125.13,125.56,125.03,125.31,72525.0,120.8996,121.3151,120.803,121.0735,72525.0
2021-11-24 09:50:00,125.32,125.73,125.0,125.62,37669.0,121.0832,121.4793,120.774,121.373,37669.0
2021-11-24 09:55:00,125.79,126.19,125.76,126.18,17127.0,121.5373,121.9238,121.5083,121.9141,17127.0
2021-11-24 10:00:00,126.08,126.55,125.96,125.96,14689.0,121.8175,122.2716,121.7015,121.7015,14689.0
2021-11-24 10:05:00,125.96,126.89,125.96,126.31,28649.0,121.7015,122.6001,121.7015,122.0397,28649.0
2021-11-24 10:10:00,126.2,126.21,125.72,125.96,27682.0,121.9334,121.9431,121.4697,121.7015,27682.0
2021-11-24 10:15:00,125.92,126.24,125.47,125.5,48431.0,121.6629,121.9721,121.2281,121.2571,48431.0
2021-11-24 10:20:00,125.51,126.14,125.39,126.12,16682.0,121.2668,121.8755,121.1508,121.8561,16682.0
2021-11-24 10:25:00,126.14,126.24,125.71,125.92,40778.0,121.8755,121.9721,121.46,121.6629,40778.0
2021-11-24 10:30:00,125.94,126.1,125.67,125.7,27558.0,121.6822,121.8368,121.4213,121.4503,27558.0
2021-11-24 10:35:00,125.72,126.13,125.63,126.03,53181.0,121.4697,121.8658,121.3827,121.7692,53181.0
2021-11-24 10:40:00,126.03,126.06,125.67,125.92,44651.0,121.7692,121.7982,121.4213,121.6629,44651.0
2021-11-24 10:45:00,125.92,126.06,125.67,126.0,66447.0,121.6629,121.7982,121.4213,121.7402,66447.0
2021-11-24 10:50:00,126.02,126.16,125.9,126.0,70739.0,121.7595,121.8948,121.6436,121.7402,70739.0
2021-11-24 10:55:00,126.0,126.13,125.45,125.45,45261.0,121.7402,121.8658,121.2088,121.2088,45261.0
2021-11-24 11:00:00,125.42,125.64,125.15,125.28,16080.0,121.1798,121.3924,120.9189,121.0445,16080.0
2021-11-24 11:05:00,125.28,125.33,124.6,124.65,11007.0,121.0445,121.0928,120.3875,120.4358,11007.0
2021-11-24 11:10:00,124.74,125.43,124.74,125.43,12524.0,120.5228,121.1895,120.5228,121.1895,12524.0
2021-11-24 11:15:00,125.33,125.37,125.11,125.15,9272.0,121.0928,121.1315,120.8803,120.9189,9272.0
2021-11-24 11:20:00,125.15,125.44,125.09,125.09,6666.0,120.9189,121.1991,120.861,120.861,6666.0
2021-11-24 11:25:00,125.18,125.24,124.86,125.19,12975.0,120.9479,121.0059,120.6387,120.9576,12975.0
2021-11-24 11:30:00,125.14,125.24,124.96,124.96,16110.0,120.9093,121.0059,120.7353,120.7353,16110.0
2021-11-24 11:35:00,124.93,124.97,124.68,124.97,15721.0,120.7064,120.745,120.4648,120.745,15721.0
2021-11-24 11:40:00,124.95,125.52,124.84,125.45,21689.0,120.7257,121.2764,120.6194,121.2088,21689.0
2021-11-24 11:45:00,125.5,125.66,125.35,125.66,12935.0,121.2571,121.4117,121.1122,121.4117,12935.0
2021-11-24 11:50:00,125.63,125.8,125.44,125.63,87845.0,121.3827,121.5469,121.1991,121.3827,87845.0
2021-11-24 11:55:00,125.71,125.71,125.29,125.3,5529.0,121.46,121.46,121.0542,121.0639,5529.0
2021-11-24 12:00:00,125.29,125.49,125.29,125.43,7226.0,121.0542,121.2474,121.0542,121.1895,7226.0
2021-11-24 12:05:00,125.5,125.71,125.36,125.41,14182.0,121.2571,121.46,121.1218,121.1701,14182.0
2021-11-24 12:10:00,125.45,125.83,125.44,125.83,17069.0,121.2088,121.5759,121.1991,121.5759,17069.0
2021-11-24 12:15:00,125.84,125.88,125.82,125.85,10561.0,121.5856,121.6242,121.5663,121.5953,10561.0
2021-11-24 12:20:00,125.82,125.85,125.49,125.49,5390.0,121.5663,121.5953,121.2474,121.2474,5390.0
2021-11-24 12:25:00,125.49,125.61,125.4,125.48,9343.0,121.2474,121.3634,121.1605,121.2378,9343.0
2021-11-24 12:30:00,125.5,125.63,125.39,125.39,8436.0,121.2571,121.3827,121.1508,121.1508,8436.0
2021-11-24 12:35:00,125.36,125.55,125.35,125.48,6055.0,121.1218,121.3054,121.1122,121.2378,6055.0
2021-11-24 12:40:00,125.48,125.72,125.48,125.61,7244.0,121.2378,121.4697,121.2378,121.3634,7244.0
2021-11-24 12:45:00,125.62,125.62,125.44,125.47,9499.0,121.373,121.373,121.1991,121.2281,9499.0
2021-11-24 12:50:00,125.5,125.54,125.34,125.46,6852.0,121.2571,121.2957,121.1025,121.2184,6852.0
2021-11-24 12:55:00,125.45,125.58,125.43,125.58,3888.0,121.2088,121.3344,121.1895,121.3344,3888.0
2021-11-24 13:00:00,125.56,125.75,125.5,125.66,9513.0,121.3151,121.4986,121.2571,121.4117,9513.0
2021-11-24 13:05:00,125.59,125.59,125.39,125.4,6316.0,121.344,121.344,121.1508,121.1605,6316.0
2021-11-24 13:10:00,125.41,125.49,125.22,125.48,8653.0,121.1701,121.2474,120.9866,121.2378,8653.0
2021-11-24 13:15:00,125.48,126.06,125.45,125.93,18265.0,121.2378,121.7982,121.2088,121.6726,18265.0
2021-11-24 13:20:00,125.93,125.94,125.45,125.54,5321.0,121.6726,121.6822,121.2088,121.2957,5321.0
2021-11-24 13:25:00,125.46,125.48,125.2,125.22,7416.0,121.2184,121.2378,120.9672,120.9866,7416.0
2021-11-24 13:30:00,125.23,125.24,125.0,125.07,8422.0,120.9962,121.0059,120.774,120.8416,8422.0
2021-11-24 13:35:00,124.95,125.07,124.88,125.03,10127.0,120.7257,120.8416,120.6581,120.803,10127.0
2021-11-24 13:40:00,125.02,125.19,125.0,125.07,108503.0,120.7933,120.9576,120.774,120.8416,108503.0
2021-11-24 13:45:00,125.02,125.34,125.02,125.15,6712.0,120.7933,121.1025,120.7933,120.9189,6712.0
2021-11-24 13:50:00,125.22,125.41,125.2,125.33,7948.0,120.9866,121.1701,120.9672,121.0928,7948.0
2021-11-24 13:55:00,125.35,125.38,125.26,125.26,5121.0,121.1122,121.1411,121.0252,121.0252,5121.0
2021-11-24 14:00:00,125.33,125.62,125.33,125.45,12242.0,121.0928,121.373,121.0928,121.2088,12242.0
2021-11-24 14:05:00,125.38,125.38,125.0,125.12,16335.0,121.1411,121.1411,120.774,120.8899,16335.0
2021-11-24 14:10:00,125.14,125.27,125.03,125.27,8748.0,120.9093,121.0349,120.803,121.0349,8748.0
2021-11-24 14:15:00,125.3,125.35,125.1,125.1,15809.0,121.0639,121.1122,120.8706,120.8706,15809.0
2021-11-24 14:20:00,125.2,125.21,125.02,125.02,9230.0,120.9672,120.9769,120.7933,120.7933,9230.0
2021-11-24 14:25:00,125.02,125.1,124.99,125.04,16361.0,120.7933,120.8706,120.7643,120.8126,16361.0
2021-11-24 14:30:00,125.09,125.27,125.02,125.09,22931.0,120.861,121.0349,120.7933,120.861,22931.0
2021-11-24 14:35:00,125.1,125.31,125.0,125.09,88386.0,120.8706,121.0735,120.774,120.861,88386.0
2021-11-24 14:40:00,125.1,125.16,124.97,125.04,58040.0,120.8706,120.9286,120.745,120.8126,58040.0
2021-11-24 14:45:00,125.03,125.16,124.97,125.13,60447.0,120.803,120.9286,120.745,120.8996,60447.0
2021-11-24 14:50:00,125.16,125.25,125.0,125.02,29397.0,120.9286,121.0155,120.774,120.7933,29397.0
2021-11-24 14:55:00,125.06,125.11,125.0,125.04,21273.0,120.832,120.8803,120.774,120.8126,21273.0
2021-11-24 15:00:00,125.04,125.07,124.79,124.92,35633.0,120.8126,120.8416,120.5711,120.6967,35633.0
2021-11-24 15:05:00,124.97,125.12,124.95,125.06,41403.0,120.745,120.8899,120.7257,120.832,41403.0
2021-11-24 15:10:00,125.07,125.15,125.0,125.15,47650.0,120.8416,120.9189,120.774,120.9189,47650.0
2021-11-24 15:15:00,125.14,125.27,124.92,125.04,72083.0,120.9093,121.0349,120.6967,120.8126,72083.0
2021-11-24 15:20:00,125.04,125.14,125.01,125.1,31018.0,120.8126,120.9093,120.7837,120.8706,31018.0
2021-11-24 15:25:00,125.1,125.15,124.99,125.03,40611.0,120.8706,120.9189,120.7643,120.803,40611.0
2021-11-24 15:30:00,125.04,125.05,124.76,124.87,20659.0,120.8126,120.8223,120.5421,120.6484,20659.0
2021-11-24 15:35:00,124.92,124.93,124.75,124.79,24034.0,120.6967,120.7064,120.5324,120.5711,24034.0
2021-11-24 15:40:00,124.8,124.85,124.53,124.69,24449.0,120.5808,120.6291,120.3199,120.4745,24449.0
2021-11-24 15:45:00,124.69,124.71,124.38,124.4,30605.0,120.4745,120.4938,120.175,120.1943,30605.0
2021-11-24 15:50:00,124.44,124.56,124.26,124.45,53920.0,120.2329,120.3489,120.059,120.2426,53920.0
2021-11-24 15:55:00,124.45,124.62,124.28,124.62,117341.0,120.2426,120.4068,120.0783,120.4068,117341.0
2021-11-26 09:30:00,121.1,122.33,120.23,122.07,88145.0,117.0058,118.1943,116.1653,117.9431,88145.0
2021-11-26 09:35:00,122.19,122.78,121.44,122.07,43740.0,118.059,118.629,117.3344,117.9431,43740.0
2021-11-26 09:40:00,121.92,122.38,121.29,121.53,58803.0,117.7981,118.2426,117.1894,117.4213,58803.0
2021-11-26 09:45:00,121.36,121.79,120.72,120.9,30964.0,117.2571,117.6725,116.6387,116.8126,30964.0
2021-11-26 09:50:00,120.99,121.84,120.95,121.81,25803.0,116.8996,117.7208,116.8609,117.6918,25803.0
2021-11-26 09:55:00,121.89,122.43,121.68,122.06,22056.0,117.7691,118.2909,117.5662,117.9334,22056.0
2021-11-26 10:00:00,122.09,122.09,120.84,121.1,33831.0,117.9624,117.9624,116.7546,117.0058,33831.0
2021-11-26 10:05:00,121.21,121.9,121.19,121.64,22856.0,117.1121,117.7788,117.0928,117.5276,22856.0
2021-11-26 10:10:00,121.64,121.64,121.1,121.5,27432.0,117.5276,117.5276,117.0058,117.3923,27432.0
2021-11-26 10:15:00,121.53,121.57,120.89,121.2,26775.0,117.4213,117.46,116.8029,117.1025,26775.0
2021-11-26 10:20:00,121.21,121.59,121.21,121.31,25707.0,117.1121,117.4793,117.1121,117.2087,25707.0
2021-11-26 10:25:00,121.45,121.54,121.0,121.33,85737.0,117.344,117.431,116.9092,117.2281,85737.0
2021-11-26 10:30:00,121.4,122.0,121.13,122.0,44354.0,117.2957,117.8754,117.0348,117.8754,44354.0
2021-11-26 10:35:00,122.0,122.36,121.94,122.23,54083.0,117.8754,118.2232,117.8174,118.0976,54083.0
2021-11-26 10:40:00,122.21,122.37,121.85,121.88,41608.0,118.0783,118.2329,117.7305,117.7595,41608.0
2021-11-26 10:45:00,121.94,122.31,121.85,122.17,18286.0,117.8174,118.1749,117.7305,118.0397,18286.0
2021-11-26 10:50:00,122.23,122.36,121.85,122.21,52086.0,118.0976,118.2232,117.7305,118.0783,52086.0
2021-11-26 10:55:00,122.25,122.75,122.13,122.52,23335.0,118.117,118.6001,118.001,118.3778,23335.0
2021-11-26 11:00:00,122.5,122.5,122.05,122.39,15925.0,118.3585,118.3585,117.9237,118.2522,15925.0
2021-11-26 11:05:00,122.43,122.62,122.1,122.61,34810.0,118.2909,118.4745,117.972,118.4648,34810.0
2021-11-26 11:10:00,122.61,122.67,121.9,121.97,31202.0,118.4648,118.5228,117.7788,117.8464,31202.0
2021-11-26 11:15:00,122.07,122.49,122.07,122.27,28634.0,117.9431,118.3489,117.9431,118.1363,28634.0
2021-11-26 11:20:00,122.32,122.43,122.21,122.29,27941.0,118.1846,118.2909,118.0783,118.1556,27941.0
2021-11-26 11:25:00,122.29,122.68,122.28,122.32,26992.0,118.1556,118.5324,118.146,118.1846,26992.0
2021-11-26 11:30:00,122.36,122.48,122.19,122.41,17772.0,118.2232,118.3392,118.059,118.2716,17772.0
2021-11-26 11:35:00,122.34,122.54,122.22,122.54,53432.0,118.2039,118.3972,118.088,118.3972,53432.0
2021-11-26 11:40:00,122.5,122.59,122.24,122.29,26061.0,118.3585,118.4455,118.1073,118.1556,26061.0
2021-11-26 11:45:00,122.32,122.75,122.27,122.49,86222.0,118.1846,118.6001,118.1363,118.3489,86222.0
2021-11-26 11:50:00,122.55,122.62,122.25,122.41,35598.0,118.4068,118.4745,118.117,118.2716,35598.0
2021-11-26 11:55:00,122.44,122.68,122.33,122.52,27429.0,118.3005,118.5324,118.1943,118.3778,27429.0
2021-11-26 12:00:00,122.52,122.6,122.33,122.5,70976.0,118.3778,118.4551,118.1943,118.3585,70976.0
2021-11-26 12:05:00,122.51,122.95,122.48,122.83,50775.0,118.3682,118.7933,118.3392,118.6774,50775.0
2021-11-26 12:10:00,122.78,122.82,122.47,122.57,63262.0,118.629,118.6677,118.3295,118.4261,63262.0
2021-11-26 12:15:00,122.57,122.97,122.44,122.89,38111.0,118.4261,118.8126,118.3005,118.7353,38111.0
2021-11-26 12:20:00,122.92,123.22,122.67,123.21,43649.0,118.7643,119.0542,118.5228,119.0445,43649.0
2021-11-26 12:25:00,123.16,123.6,123.15,123.6,24670.0,118.9962,119.4213,118.9865,119.4213,24670.0
2021-11-26 12:30:00,123.6,123.67,123.31,123.46,32201.0,119.4213,119.489,119.1411,119.2861,32201.0
2021-11-26 12:35:00,123.49,124.05,123.42,123.93,24151.0,119.315,119.8561,119.2474,119.7402,24151.0
2021-11-26 12:40:00,123.98,124.01,123.58,123.69,38579.0,119.7885,119.8175,119.402,119.5083,38579.0
2021-11-26 12:45:00,123.66,123.71,123.27,123.27,46596.0,119.4793,119.5276,119.1025,119.1025,46596.0
2021-11-26 12:50:00,123.23,123.23,122.5,122.73,55725.0,119.0638,119.0638,118.3585,118.5807,55725.0
2021-11-26 12:55:00,122.73,123.45,122.73,122.98,86484.0,118.5807,119.2764,118.5807,118.8223,86484.0
2021-11-29 09:30:00,124.77,125.29,122.82,122.92,52998.0,120.5518,121.0542,118.6677,118.7643,52998.0
2021-11-29 09:35:00,123.21,123.49,122.01,122.03,28146.0,119.0445,119.315,117.8851,117.9044,28146.0
2021-11-29 09:40:00,121.88,121.88,121.04,121.16,35090.0,117.7595,117.7595,116.9479,117.0638,35090.0
2021-11-29 09:45:00,121.31,121.79,121.08,121.41,14575.0,117.2087,117.6725,116.9865,117.3054,14575.0
2021-11-29 09:50:00,121.47,121.99,121.25,121.9,61036.0,117.3633,117.8658,117.1508,117.7788,61036.0
2021-11-29 09:55:00,121.99,122.52,121.79,121.79,16912.0,117.8658,118.3778,117.6725,117.6725,16912.0
2021-11-29 10:00:00,121.84,122.26,121.25,121.4,18225.0,117.7208,118.1266,117.1508,117.2957,18225.0
2021-11-29 10:05:00,121.28,121.86,121.25,121.64,17919.0,117.1798,117.7402,117.1508,117.5276,17919.0
2021-11-29 10:10:00,121.6,121.85,121.34,121.53,16896.0,117.4889,117.7305,117.2377,117.4213,16896.0
2021-11-29 10:15:00,121.6,121.87,121.33,121.87,12899.0,117.4889,117.7498,117.2281,117.7498,12899.0
2021-11-29 10:20:00,121.88,121.95,121.66,121.75,10008.0,117.7595,117.8271,117.5469,117.6339,10008.0
2021-11-29 10:25:00,121.75,121.78,121.33,121.45,15019.0,117.6339,117.6629,117.2281,117.344,15019.0
2021-11-29 10:30:00,121.45,121.45,120.81,120.95,15756.0,117.344,117.344,116.7257,116.8609,15756.0
2021-11-29 10:35:00,121.08,121.28,120.93,121.02,15631.0,116.9865,117.1798,116.8416,116.9286,15631.0
2021-11-29 10:40:00,121.09,121.17,120.94,121.04,12963.0,116.9962,117.0735,116.8513,116.9479,12963.0
2021-11-29 10:45:00,121.05,121.2,120.84,120.93,12371.0,116.9575,117.1025,116.7546,116.8416,12371.0
2021-11-29 10:50:00,120.98,121.17,120.84,120.91,74334.0,116.8899,117.0735,116.7546,116.8223,74334.0
2021-11-29 10:55:00,120.89,121.07,120.83,121.05,9692.0,116.8029,116.9769,116.745,116.9575,9692.0
2021-11-29 11:00:00,121.05,121.09,120.9,121.0,18130.0,116.9575,116.9962,116.8126,116.9092,18130.0
2021-11-29 11:05:00,120.97,121.36,120.71,121.35,55179.0,116.8802,117.2571,116.629,117.2474,55179.0
2021-11-29 11:10:00,121.28,121.58,121.28,121.42,14873.0,117.1798,117.4696,117.1798,117.315,14873.0
2021-11-29 11:15:00,121.34,121.52,121.25,121.37,12956.0,117.2377,117.4116,117.1508,117.2667,12956.0
2021-11-29 11:20:00,121.38,121.55,121.35,121.36,7723.0,117.2764,117.4406,117.2474,117.2571,7723.0
2021-11-29 11:25:00,121.37,121.55,121.2,121.23,11042.0,117.2667,117.4406,117.1025,117.1315,11042.0
2021-11-29 11:30:00,121.23,121.39,120.99,121.0,7900.0,117.1315,117.286,116.8996,116.9092,7900.0
2021-11-29 11:35:00,120.98,121.04,120.78,120.95,9782.0,116.8899,116.9479,116.6967,116.8609,9782.0
2021-11-29 11:40:00,120.97,121.18,120.94,121.17,10009.0,116.8802,117.0831,116.8513,117.0735,10009.0
2021-11-29 11:45:00,121.22,121.62,121.14,121.28,12831.0,117.1218,117.5083,117.0445,117.1798,12831.0
2021-11-29 11:50:00,121.28,121.42,121.23,121.42,6238.0,117.1798,117.315,117.1315,117.315,6238.0
2021-11-29 11:55:00,121.45,121.58,121.44,121.49,4068.0,117.344,117.4696,117.3344,117.3827,4068.0
2021-11-29 12:00:00,121.55,121.8,121.55,121.68,10994.0,117.4406,117.6822,117.4406,117.5662,10994.0
2021-11-29 12:05:00,121.67,121.73,121.56,121.64,5206.0,117.5566,117.6145,117.4503,117.5276,5206.0
2021-11-29 12:10:00,121.6,121.69,121.4,121.53,9397.0,117.4889,117.5759,117.2957,117.4213,9397.0
2021-11-29 12:15:00,121.49,121.7,121.4,121.68,26326.0,117.3827,117.5856,117.2957,117.5662,26326.0
2021-11-29 12:20:00,121.63,121.82,121.57,121.63,120465.0,117.5179,117.7015,117.46,117.5179,120465.0
2021-11-29 12:25:00,121.67,121.8,121.48,121.71,15652.0,117.5566,117.6822,117.373,117.5952,15652.0
2021-11-29 12:30:00,121.78,122.04,121.74,121.95,18601.0,117.6629,117.9141,117.6242,117.8271,18601.0
2021-11-29 12:35:00,122.0,122.02,121.64,121.64,10414.0,117.8754,117.8947,117.5276,117.5276,10414.0
2021-11-29 12:40:00,121.69,121.73,121.43,121.46,14947.0,117.5759,117.6145,117.3247,117.3537,14947.0
2021-11-29 12:45:00,121.45,121.48,121.27,121.42,9699.0,117.344,117.373,117.1701,117.315,9699.0
2021-11-29 12:50:00,121.44,121.5,121.36,121.47,5969.0,117.3344,117.3923,117.2571,117.3633,5969.0
2021-11-29 12:55:00,121.5,121.68,121.34,121.67,21648.0,117.3923,117.5662,117.2377,117.5566,21648.0
2021-11-29 13:00:00,121.65,121.71,121.56,121.69,10523.0,117.5373,117.5952,117.4503,117.5759,10523.0
2021-11-29 13:05:00,121.68,121.82,121.65,121.8,17086.0,117.5662,117.7015,117.5373,117.6822,17086.0
2021-11-29 13:10:00,121.8,121.83,121.61,121.63,10735.0,117.6822,117.7112,117.4986,117.5179,10735.0
2021-11-29 13:15:00,121.64,121.66,121.48,121.56,4419.0,117.5276,117.5469,117.373,117.4503,4419.0
2021-11-29 13:20:00,121.58,121.69,121.52,121.58,10498.0,117.4696,117.5759,117.4116,117.4696,10498.0
2021-11-29 13:25:00,121.59,121.7,121.53,121.66,22592.0,117.4793,117.5856,117.4213,117.5469,22592.0
2021-11-29 13:30:00,121.66,121.75,121.58,121.67,15530.0,117.5469,117.6339,117.4696,117.5566,15530.0
2021-11-29 13:35:00,121.7,121.7,121.36,121.39,7090.0,117.5856,117.5856,117.2571,117.286,7090.0
2021-11-29 13:40:00,121.44,121.47,121.35,121.41,8514.0,117.3344,117.3633,117.2474,117.3054,8514.0
2021-11-29 13:45:00,121.45,121.51,121.31,121.31,9423.0,117.344,117.402,117.2087,117.2087,9423.0
2021-11-29 13:50:00,121.31,121.31,121.12,121.23,12210.0,117.2087,117.2087,117.0252,117.1315,12210.0
2021-11-29 13:55:00,121.23,121.3,121.0,121.08,30061.0,117.1315,117.1991,116.9092,116.9865,30061.0
2021-11-29 14:00:00,121.07,121.1,120.93,121.08,35673.0,116.9769,117.0058,116.8416,116.9865,35673.0
2021-11-29 14:05:00,121.08,121.24,120.99,121.07,54043.0,116.9865,117.1411,116.8996,116.9769,54043.0
2021-11-29 14:10:00,121.07,121.08,120.97,121.06,20486.0,116.9769,116.9865,116.8802,116.9672,20486.0
2021-11-29 14:15:00,121.05,121.05,120.86,120.86,7358.0,116.9575,116.9575,116.774,116.774,7358.0
2021-11-29 14:20:00,120.84,120.97,120.74,120.76,8615.0,116.7546,116.8802,116.658,116.6773,8615.0
2021-11-29 14:25:00,120.76,120.93,120.7,120.93,11614.0,116.6773,116.8416,116.6194,116.8416,11614.0
2021-11-29 14:30:00,120.99,121.43,120.95,121.36,15607.0,116.8996,117.3247,116.8609,117.2571,15607.0
2021-11-29 14:35:00,121.37,121.42,121.21,121.26,11341.0,117.2667,117.315,117.1121,117.1604,11341.0
2021-11-29 14:40:00,121.26,121.33,121.14,121.22,7118.0,117.1604,117.2281,117.0445,117.1218,7118.0
2021-11-29 14:45:00,121.26,121.3,121.08,121.08,27180.0,117.1604,117.1991,116.9865,116.9865,27180.0
2021-11-29 14:50:00,121.11,121.19,120.96,121.01,9998.0,117.0155,117.0928,116.8706,116.9189,9998.0
2021-11-29 14:55:00,120.98,121.01,120.83,120.98,7253.0,116.8899,116.9189,116.745,116.8899,7253.0
2021-11-29 15:00:00,120.98,121.07,120.88,120.93,10898.0,116.8899,116.9769,116.7933,116.8416,10898.0
2021-11-29 15:05:00,120.93,120.93,120.72,120.75,42982.0,116.8416,116.8416,116.6387,116.6677,42982.0
2021-11-29 15:10:00,120.75,121.14,120.74,121.0,21338.0,116.6677,117.0445,116.658,116.9092,21338.0
2021-11-29 15:15:00,121.03,121.07,120.92,120.97,12855.0,116.9382,116.9769,116.8319,116.8802,12855.0
2021-11-29 15:20:00,120.99,121.03,120.89,120.93,10995.0,116.8996,116.9382,116.8029,116.8416,10995.0
2021-11-29 15:25:00,120.95,120.98,120.88,120.91,10416.0,116.8609,116.8899,116.7933,116.8223,10416.0
2021-11-29 15:30:00,120.89,120.91,120.77,120.82,26824.0,116.8029,116.8223,116.687,116.7353,26824.0
2021-11-29 15:35:00,120.82,120.87,120.62,120.76,30930.0,116.7353,116.7836,116.5421,116.6773,30930.0
2021-11-29 15:40:00,120.8,120.95,120.74,120.8,23580.0,116.716,116.8609,116.658,116.716,23580.0
2021-11-29 15:45:00,120.85,120.87,120.7,120.87,17326.0,116.7643,116.7836,116.6194,116.7836,17326.0
2021-11-29 15:50:00,120.88,121.01,120.55,120.63,36424.0,116.7933,116.9189,116.4744,116.5517,36424.0
2021-11-29 15:55:00,120.61,120.63,120.25,120.26,184091.0,116.5324,116.5517,116.1846,116.1942,184091.0
2021-11-30 09:30:00,120.0,120.29,118.85,120.0,76577.0,115.943,116.2232,114.8319,115.943,76577.0
2021-11-30 09:35:00,119.98,120.8,119.77,120.41,71253.0,115.9237,116.716,115.7208,116.3392,71253.0
2021-11-30 09:40:00,120.38,120.7,119.87,120.07,86572.0,116.3102,116.6194,115.8174,116.0107,86572.0
2021-11-30 09:45:00,120.04,120.09,119.37,119.37,23217.0,115.9817,116.03,115.3343,115.3343,23217.0
2021-11-30 09:50:00,119.29,119.51,119.09,119.17,20705.0,115.257,115.4696,115.0638,115.1411,20705.0
2021-11-30 09:55:00,119.27,119.9,119.22,119.51,18256.0,115.2377,115.8464,115.1894,115.4696,18256.0
2021-11-30 10:00:00,119.51,119.61,118.92,119.12,18770.0,115.4696,115.5662,114.8995,115.0928,18770.0
2021-11-30 10:05:00,119.05,119.16,118.49,118.57,20537.0,115.0252,115.1314,114.4841,114.5614,20537.0
2021-11-30 10:10:00,118.63,118.71,117.6,117.6,25913.0,114.6194,114.6966,113.6242,113.6242,25913.0
2021-11-30 10:15:00,117.66,118.07,117.28,117.28,33819.0,113.6821,114.0783,113.315,113.315,33819.0
2021-11-30 10:20:00,117.28,117.38,117.03,117.24,27153.0,113.315,113.4116,113.0734,113.2763,27153.0
2021-11-30 10:25:00,117.32,117.57,117.12,117.56,33380.0,113.3536,113.5952,113.1604,113.5855,33380.0
2021-11-30 10:30:00,117.69,118.21,117.42,117.76,20517.0,113.7111,114.2136,113.4503,113.7788,20517.0
2021-11-30 10:35:00,117.77,118.02,117.65,117.74,19457.0,113.7884,114.03,113.6725,113.7594,19457.0
2021-11-30 10:40:00,117.63,117.85,117.43,117.52,14008.0,113.6532,113.8657,113.4599,113.5469,14008.0
2021-11-30 10:45:00,117.52,117.69,117.29,117.29,131381.0,113.5469,113.7111,113.3247,113.3247,131381.0
2021-11-30 10:50:00,117.33,117.44,117.01,117.03,17706.0,113.3633,113.4696,113.0541,113.0734,17706.0
2021-11-30 10:55:00,117.1,117.24,116.8,116.86,34676.0,113.1411,113.2763,112.8512,112.9092,34676.0
2021-11-30 11:00:00,116.86,117.66,116.74,117.66,34706.0,112.9092,113.6821,112.7932,113.6821,34706.0
2021-11-30 11:05:00,117.61,117.68,117.22,117.39,23744.0,113.6338,113.7015,113.257,113.4213,23744.0
2021-11-30 11:10:00,117.39,117.97,117.33,117.93,16850.0,113.4213,113.9817,113.3633,113.943,16850.0
2021-11-30 11:15:00,117.99,118.29,117.75,117.9,30520.0,114.001,114.2908,113.7691,113.914,30520.0
2021-11-30 11:20:00,117.9,118.07,117.64,117.78,14237.0,113.914,114.0783,113.6628,113.7981,14237.0
2021-11-30 11:25:00,117.74,117.85,117.65,117.74,19663.0,113.7594,113.8657,113.6725,113.7594,19663.0
2021-11-30 11:30:00,117.72,117.98,117.38,117.52,14151.0,113.7401,113.9913,113.4116,113.5469,14151.0
2021-11-30 11:35:00,117.49,117.72,117.36,117.57,15882.0,113.5179,113.7401,113.3923,113.5952,15882.0
2021-11-30 11:40:00,117.57,117.59,117.19,117.32,22973.0,113.5952,113.6145,113.228,113.3536,22973.0
2021-11-30 11:45:00,117.32,117.53,117.07,117.46,15223.0,113.3536,113.5565,113.1121,113.4889,15223.0
2021-11-30 11:50:00,117.53,117.57,117.33,117.33,57115.0,113.5565,113.5952,113.3633,113.3633,57115.0
2021-11-30 11:55:00,117.42,117.98,117.42,117.92,10772.0,113.4503,113.9913,113.4503,113.9334,10772.0
2021-11-30 12:00:00,118.01,118.02,117.55,117.75,29694.0,114.0203,114.03,113.5759,113.7691,29694.0
2021-11-30 12:05:00,117.71,117.78,117.47,117.66,18007.0,113.7305,113.7981,113.4986,113.6821,18007.0
2021-11-30 12:10:00,117.66,118.09,117.48,117.96,16152.0,113.6821,114.0976,113.5082,113.972,16152.0
2021-11-30 12:15:00,117.97,118.37,117.8,118.34,15872.0,113.9817,114.3681,113.8174,114.3392,15872.0
2021-11-30 12:20:00,118.4,118.41,118.06,118.24,21131.0,114.3971,114.4068,114.0686,114.2425,21131.0
2021-11-30 12:25:00,118.26,118.34,118.11,118.16,7902.0,114.2619,114.3392,114.1169,114.1652,7902.0
2021-11-30 12:30:00,118.12,118.25,117.97,118.12,10371.0,114.1266,114.2522,113.9817,114.1266,10371.0
2021-11-30 12:35:00,118.12,118.12,117.9,118.03,6183.0,114.1266,114.1266,113.914,114.0396,6183.0
2021-11-30 12:40:00,118.08,118.08,117.86,117.99,13474.0,114.0879,114.0879,113.8754,114.001,13474.0
2021-11-30 12:45:00,118.0,118.0,117.72,117.72,7493.0,114.0107,114.0107,113.7401,113.7401,7493.0
2021-11-30 12:50:00,117.77,117.86,117.72,117.84,11749.0,113.7884,113.8754,113.7401,113.8561,11749.0
2021-11-30 12:55:00,117.91,117.95,117.71,117.93,14951.0,113.9237,113.9623,113.7305,113.943,14951.0
2021-11-30 13:00:00,117.96,117.99,117.83,117.84,8817.0,113.972,114.001,113.8464,113.8561,8817.0
2021-11-30 13:05:00,117.87,117.97,117.76,117.94,10920.0,113.885,113.9817,113.7788,113.9527,10920.0
2021-11-30 13:10:00,117.9,118.3,117.88,118.3,10565.0,113.914,114.3005,113.8947,114.3005,10565.0
2021-11-30 13:15:00,118.21,118.57,118.21,118.49,13713.0,114.2136,114.5614,114.2136,114.4841,13713.0
2021-11-30 13:20:00,118.43,118.62,118.34,118.62,9717.0,114.4261,114.6097,114.3392,114.6097,9717.0
2021-11-30 13:25:00,118.62,118.77,118.54,118.63,9427.0,114.6097,114.7546,114.5324,114.6194,9427.0
2021-11-30 13:30:00,118.59,118.63,118.48,118.6,26870.0,114.5807,114.6194,114.4744,114.5904,26870.0
2021-11-30 13:35:00,118.6,118.84,118.6,118.78,11563.0,114.5904,114.8223,114.5904,114.7643,11563.0
2021-11-30 13:40:00,118.73,118.77,118.61,118.64,9539.0,114.716,114.7546,114.6,114.629,9539.0
2021-11-30 13:45:00,118.63,118.68,118.51,118.55,7171.0,114.6194,114.6677,114.5034,114.5421,7171.0
2021-11-30 13:50:00,118.55,118.85,118.54,118.8,11924.0,114.5421,114.8319,114.5324,114.7836,11924.0
2021-11-30 13:55:00,118.79,118.83,118.71,118.77,9113.0,114.7739,114.8126,114.6966,114.7546,9113.0
2021-11-30 14:00:00,118.84,118.95,118.77,118.82,11361.0,114.8223,114.9285,114.7546,114.8029,11361.0
2021-11-30 14:05:00,118.81,119.29,118.77,119.29,18460.0,114.7933,115.257,114.7546,115.257,18460.0
2021-11-30 14:10:00,119.26,119.34,119.01,119.05,18917.0,115.2281,115.3053,114.9865,115.0252,18917.0
2021-11-30 14:15:00,119.08,119.1,118.86,118.9,19865.0,115.0541,115.0735,114.8416,114.8802,19865.0
2021-11-30 14:20:00,118.9,119.0,118.35,118.91,36764.0,114.8802,114.9768,114.3488,114.8899,36764.0
2021-11-30 14:25:00,118.95,119.06,118.47,118.7,35816.0,114.9285,115.0348,114.4648,114.687,35816.0
2021-11-30 14:30:00,118.74,118.91,118.48,118.91,18180.0,114.7256,114.8899,114.4744,114.8899,18180.0
2021-11-30 14:35:00,118.91,119.12,118.82,119.05,15470.0,114.8899,115.0928,114.8029,115.0252,15470.0
2021-11-30 14:40:00,119.05,119.13,118.95,119.06,21632.0,115.0252,115.1024,114.9285,115.0348,21632.0
2021-11-30 14:45:00,119.02,119.18,118.97,119.04,38911.0,114.9962,115.1508,114.9479,115.0155,38911.0
2021-11-30 14:50:00,119.09,119.22,118.94,119.22,14447.0,115.0638,115.1894,114.9189,115.1894,14447.0
2021-11-30 14:55:00,119.15,119.15,118.86,119.04,27445.0,115.1218,115.1218,114.8416,115.0155,27445.0
2021-11-30 15:00:00,119.03,119.06,118.75,118.82,28173.0,115.0058,115.0348,114.7353,114.8029,28173.0
2021-11-30 15:05:00,118.86,118.94,118.77,118.89,11693.0,114.8416,114.9189,114.7546,114.8706,11693.0
2021-11-30 15:10:00,118.87,118.96,118.72,118.78,17594.0,114.8512,114.9382,114.7063,114.7643,17594.0
2021-11-30 15:15:00,118.8,118.95,118.74,118.92,17414.0,114.7836,114.9285,114.7256,114.8995,17414.0
2021-11-30 15:20:00,118.95,119.1,118.89,119.02,39682.0,114.9285,115.0735,114.8706,114.9962,39682.0
2021-11-30 15:25:00,119.05,119.05,118.93,118.93,25199.0,115.0252,115.0252,114.9092,114.9092,25199.0
2021-11-30 15:30:00,118.93,119.19,118.91,118.99,48089.0,114.9092,115.1604,114.8899,114.9672,48089.0
2021-11-30 15:35:00,118.97,119.16,118.95,119.02,57903.0,114.9479,115.1314,114.9285,114.9962,57903.0
2021-11-30 15:40:00,119.02,119.14,119.0,119.05,53915.0,114.9962,115.1121,114.9768,115.0252,53915.0
2021-11-30 15:45:00,119.04,119.28,119.02,119.08,62834.0,115.0155,115.2474,114.9962,115.0541,62834.0
2021-11-30 15:50:00,119.12,119.31,118.81,118.97,76096.0,115.0928,115.2764,114.7933,114.9479,76096.0
2021-11-30 15:55:00,119.04,119.2,118.71,119.14,264677.0,115.0155,115.1701,114.6966,115.1121,264677.0
2021-12-01 09:30:00,120.98,121.16,120.11,120.49,90929.0,116.8899,117.0638,116.0493,116.4165,90929.0
2021-12-01 09:35:00,120.57,120.87,119.21,119.53,19259.0,116.4938,116.7836,115.1797,115.4889,19259.0
2021-12-01 09:40:00,119.54,119.98,119.1,119.1,22263.0,115.4986,115.9237,115.0735,115.0735,22263.0
2021-12-01 09:45:00,119.34,119.7,119.1,119.52,29916.0,115.3053,115.6532,115.0735,115.4793,29916.0
2021-12-01 09:50:00,119.34,119.84,119.07,119.34,44084.0,115.3053,115.7884,115.0445,115.3053,44084.0
2021-12-01 09:55:00,119.24,120.63,119.23,120.48,28250.0,115.2087,116.5517,115.1991,116.4068,28250.0
2021-12-01 10:00:00,120.25,121.18,120.22,120.84,38147.0,116.1846,117.0831,116.1556,116.7546,38147.0
2021-12-01 10:05:00,120.94,121.4,120.67,120.89,45467.0,116.8513,117.2957,116.5904,116.8029,45467.0
2021-12-01 10:10:00,120.89,120.89,120.05,120.29,26778.0,116.8029,116.8029,115.9913,116.2232,26778.0
2021-12-01 10:15:00,120.27,120.63,120.14,120.34,23578.0,116.2039,116.5517,116.0783,116.2715,23578.0
2021-12-01 10:20:00,120.33,120.67,120.14,120.49,21564.0,116.2619,116.5904,116.0783,116.4165,21564.0
2021-12-01 10:25:00,120.48,120.57,119.85,119.86,36551.0,116.4068,116.4938,115.7981,115.8078,36551.0
2021-12-01 10:30:00,119.99,120.41,119.92,120.32,29838.0,115.9334,116.3392,115.8657,116.2522,29838.0
2021-12-01 10:35:00,120.27,120.33,119.99,120.05,47906.0,116.2039,116.2619,115.9334,115.9913,47906.0
2021-12-01 10:40:00,119.99,120.06,119.74,119.99,46239.0,115.9334,116.001,115.6918,115.9334,46239.0
2021-12-01 10:45:00,120.04,120.28,119.78,119.8,32943.0,115.9817,116.2136,115.7305,115.7498,32943.0
2021-12-01 10:50:00,119.74,119.87,119.64,119.68,16005.0,115.6918,115.8174,115.5952,115.6339,16005.0
2021-12-01 10:55:00,119.64,119.79,119.35,119.64,10267.0,115.5952,115.7401,115.315,115.5952,10267.0
2021-12-01 11:00:00,119.71,119.72,119.54,119.54,7416.0,115.6628,115.6725,115.4986,115.4986,7416.0
2021-12-01 11:05:00,119.58,119.79,119.55,119.61,11651.0,115.5372,115.7401,115.5082,115.5662,11651.0
2021-12-01 11:10:00,119.65,119.7,119.41,119.51,13727.0,115.6049,115.6532,115.373,115.4696,13727.0
2021-12-01 11:15:00,119.49,119.8,119.47,119.79,8551.0,115.4503,115.7498,115.431,115.7401,8551.0
2021-12-01 11:20:00,119.74,119.83,119.64,119.83,7221.0,115.6918,115.7788,115.5952,115.7788,7221.0
2021-12-01 11:25:00,119.82,119.89,119.64,119.78,14731.0,115.7691,115.8368,115.5952,115.7305,14731.0
2021-12-01 11:30:00,119.8,119.8,119.3,119.31,8862.0,115.7498,115.7498,115.2667,115.2764,8862.0
2021-12-01 11:35:00,119.22,119.4,119.16,119.29,9509.0,115.1894,115.3633,115.1314,115.257,9509.0
2021-12-01 11:40:00,119.26,119.31,118.83,118.84,13433.0,115.2281,115.2764,114.8126,114.8223,13433.0
2021-12-01 11:45:00,118.9,118.91,117.99,118.0,16283.0,114.8802,114.8899,114.001,114.0107,16283.0
2021-12-01 11:50:00,117.82,117.96,117.56,117.63,16511.0,113.8367,113.972,113.5855,113.6532,16511.0
2021-12-01 11:55:00,117.61,117.86,117.46,117.71,10350.0,113.6338,113.8754,113.4889,113.7305,10350.0
2021-12-01 12:00:00,117.72,117.79,117.45,117.69,13416.0,113.7401,113.8078,113.4792,113.7111,13416.0
2021-12-01 12:05:00,117.68,117.75,117.36,117.68,11980.0,113.7015,113.7691,113.3923,113.7015,11980.0
2021-12-01 12:10:00,117.62,117.79,117.56,117.63,13919.0,113.6435,113.8078,113.5855,113.6532,13919.0
2021-12-01 12:15:00,117.62,118.02,117.6,117.91,16743.0,113.6435,114.03,113.6242,113.9237,16743.0
2021-12-01 12:20:00,117.92,118.05,117.71,117.8,28125.0,113.9334,114.059,113.7305,113.8174,28125.0
2021-12-01 12:25:00,117.77,117.88,117.64,117.66,13824.0,113.7884,113.8947,113.6628,113.6821,13824.0
2021-12-01 12:30:00,117.74,117.9,117.64,117.88,9221.0,113.7594,113.914,113.6628,113.8947,9221.0
2021-12-01 12:35:00,117.85,117.85,117.4,117.56,12178.0,113.8657,113.8657,113.4309,113.5855,12178.0
2021-12-01 12:40:00,117.56,117.62,117.28,117.61,13953.0,113.5855,113.6435,113.315,113.6338,13953.0
2021-12-01 12:45:00,117.56,117.81,117.43,117.47,16990.0,113.5855,113.8271,113.4599,113.4986,16990.0
2021-12-01 12:50:00,117.39,117.51,117.15,117.42,10849.0,113.4213,113.5372,113.1894,113.4503,10849.0
2021-12-01 12:55:00,117.46,117.59,117.22,117.27,20520.0,113.4889,113.6145,113.257,113.3053,20520.0
2021-12-01 13:00:00,117.25,117.52,117.17,117.34,24746.0,113.286,113.5469,113.2087,113.373,24746.0
2021-12-01 13:05:00,117.38,117.83,117.38,117.83,17124.0,113.4116,113.8464,113.4116,113.8464,17124.0
2021-12-01 13:10:00,117.77,117.88,117.49,117.88,19651.0,113.7884,113.8947,113.5179,113.8947,19651.0
2021-12-01 13:15:00,117.83,118.12,117.78,118.01,43715.0,113.8464,114.1266,113.7981,114.0203,43715.0
2021-12-01 13:20:00,117.99,118.15,117.87,118.1,70721.0,114.001,114.1556,113.885,114.1073,70721.0
2021-12-01 13:25:00,118.09,118.59,118.09,118.54,20783.0,114.0976,114.5807,114.0976,114.5324,20783.0
2021-12-01 13:30:00,118.44,118.57,118.09,118.13,16975.0,114.4358,114.5614,114.0976,114.1363,16975.0
2021-12-01 13:35:00,118.1,118.59,118.07,118.29,36033.0,114.1073,114.5807,114.0783,114.2908,36033.0
2021-12-01 13:40:00,118.36,118.42,117.88,118.18,51727.0,114.3585,114.4165,113.8947,114.1846,51727.0
2021-12-01 13:45:00,118.11,118.11,117.69,117.76,35312.0,114.1169,114.1169,113.7111,113.7788,35312.0
2021-12-01 13:50:00,117.8,118.25,117.8,118.18,14155.0,113.8174,114.2522,113.8174,114.1846,14155.0
2021-12-01 13:55:00,118.19,118.37,118.19,118.31,16309.0,114.1942,114.3681,114.1942,114.3102,16309.0
2021-12-01 14:00:00,118.19,118.33,117.89,117.94,17345.0,114.1942,114.3295,113.9044,113.9527,17345.0
2021-12-01 14:05:00,117.97,118.24,117.91,118.13,13992.0,113.9817,114.2425,113.9237,114.1363,13992.0
2021-12-01 14:10:00,118.13,118.14,117.72,117.91,15575.0,114.1363,114.1459,113.7401,113.9237,15575.0
2021-12-01 14:15:00,117.97,118.02,117.69,117.81,30072.0,113.9817,114.03,113.7111,113.8271,30072.0
2021-12-01 14:20:00,117.82,118.43,117.82,118.3,53938.0,113.8367,114.4261,113.8367,114.3005,53938.0
2021-12-01 14:25:00,118.27,118.4,118.17,118.26,59685.0,114.2715,114.3971,114.1749,114.2619,59685.0
2021-12-01 14:30:00,118.3,118.62,118.24,118.48,35618.0,114.3005,114.6097,114.2425,114.4744,35618.0
2021-12-01 14:35:00,118.42,118.72,118.29,118.69,18878.0,114.4165,114.7063,114.2908,114.6773,18878.0
2021-12-01 14:40:00,118.62,118.68,118.52,118.66,20470.0,114.6097,114.6677,114.5131,114.6483,20470.0
2021-12-01 14:45:00,118.6,118.88,118.45,118.83,17175.0,114.5904,114.8609,114.4454,114.8126,17175.0
2021-12-01 14:50:00,118.83,118.99,118.67,118.71,17318.0,114.8126,114.9672,114.658,114.6966,17318.0
2021-12-01 14:55:00,118.83,119.05,118.82,119.04,16262.0,114.8126,115.0252,114.8029,115.0155,16262.0
2021-12-01 15:00:00,119.04,119.06,118.3,118.38,28723.0,115.0155,115.0348,114.3005,114.3778,28723.0
2021-12-01 15:05:00,118.33,118.49,118.21,118.25,18897.0,114.3295,114.4841,114.2136,114.2522,18897.0
2021-12-01 15:10:00,118.21,118.49,118.11,118.49,27133.0,114.2136,114.4841,114.1169,114.4841,27133.0
2021-12-01 15:15:00,118.51,118.52,118.33,118.4,26194.0,114.5034,114.5131,114.3295,114.3971,26194.0
2021-12-01 15:20:00,118.4,118.4,118.0,118.03,25928.0,114.3971,114.3971,114.0107,114.0396,25928.0
2021-12-01 15:25:00,118.0,118.13,117.85,117.9,23955.0,114.0107,114.1363,113.8657,113.914,23955.0
2021-12-01 15:30:00,117.96,118.39,117.86,118.35,46296.0,113.972,114.3875,113.8754,114.3488,46296.0
2021-12-01 15:35:00,118.3,118.63,118.23,118.58,42823.0,114.3005,114.6194,114.2329,114.571,42823.0
2021-12-01 15:40:00,118.58,118.77,118.45,118.69,31468.0,114.571,114.7546,114.4454,114.6773,31468.0
2021-12-01 15:45:00,118.69,118.76,118.18,118.22,40688.0,114.6773,114.745,114.1846,114.2232,40688.0
2021-12-01 15:50:00,118.25,118.36,118.13,118.19,78483.0,114.2522,114.3585,114.1363,114.1942,78483.0
2021-12-01 15:55:00,118.17,118.2,117.76,117.86,153442.0,114.1749,114.2039,113.7788,113.8754,153442.0
2021-12-02 09:30:00,117.92,118.55,117.76,117.96,100914.0,113.9334,114.5421,113.7788,113.972,100914.0
2021-12-02 09:35:00,118.0,118.9,117.96,118.76,107959.0,114.0107,114.8802,113.972,114.745,107959.0
2021-12-02 09:40:00,118.88,119.12,118.61,118.94,53519.0,114.8609,115.0928,114.6,114.9189,53519.0
2021-12-02 09:45:00,118.88,119.2,118.3,118.98,40668.0,114.8609,115.1701,114.3005,114.9575,40668.0
2021-12-02 09:50:00,119.1,119.1,118.52,118.54,30842.0,115.0735,115.0735,114.5131,114.5324,30842.0
2021-12-02 09:55:00,118.51,119.12,118.51,119.12,20389.0,114.5034,115.0928,114.5034,115.0928,20389.0
2021-12-02 10:00:00,119.16,119.25,118.71,119.09,46982.0,115.1314,115.2184,114.6966,115.0638,46982.0
2021-12-02 10:05:00,119.1,119.23,118.92,119.03,53684.0,115.0735,115.1991,114.8995,115.0058,53684.0
2021-12-02 10:10:00,119.09,119.32,118.96,118.99,49392.0,115.0638,115.286,114.9382,114.9672,49392.0
2021-12-02 10:15:00,119.09,119.09,118.11,118.26,34281.0,115.0638,115.0638,114.1169,114.2619,34281.0
2021-12-02 10:20:00,118.15,118.83,118.07,118.78,21397.0,114.1556,114.8126,114.0783,114.7643,21397.0
2021-12-02 10:25:00,118.67,119.08,118.33,119.02,38065.0,114.658,115.0541,114.3295,114.9962,38065.0
2021-12-02 10:30:00,119.02,119.2,118.7,119.01,24279.0,114.9962,115.1701,114.687,114.9865,24279.0
2021-12-02 10:35:00,119.0,119.14,118.72,118.87,32297.0,114.9768,115.1121,114.7063,114.8512,32297.0
2021-12-02 10:40:00,119.0,119.67,119.0,119.53,22006.0,114.9768,115.6242,114.9768,115.4889,22006.0
2021-12-02 10:45:00,119.49,120.21,119.38,119.95,42287.0,115.4503,116.1459,115.344,115.8947,42287.0
2021-12-02 10:50:00,120.0,120.21,119.74,120.08,39519.0,115.943,116.1459,115.6918,116.0203,39519.0
2021-12-02 10:55:00,120.06,120.31,119.97,120.04,76958.0,116.001,116.2426,115.914,115.9817,76958.0
2021-12-02 11:00:00,119.99,120.25,119.86,119.99,65132.0,115.9334,116.1846,115.8078,115.9334,65132.0
2021-12-02 11:05:00,119.95,120.09,119.66,120.02,17787.0,115.8947,116.03,115.6145,115.9624,17787.0
2021-12-02 11:10:00,120.0,120.13,119.67,119.76,18670.0,115.943,116.0686,115.6242,115.7111,18670.0
2021-12-02 11:15:00,119.87,120.31,119.87,120.2,12772.0,115.8174,116.2426,115.8174,116.1363,12772.0
2021-12-02 11:20:00,120.27,120.38,119.95,120.0,33067.0,116.2039,116.3102,115.8947,115.943,33067.0
2021-12-02 11:25:00,120.03,120.07,119.76,119.76,26872.0,115.972,116.0107,115.7111,115.7111,26872.0
2021-12-02 11:30:00,119.76,119.84,119.35,119.53,22933.0,115.7111,115.7884,115.315,115.4889,22933.0
2021-12-02 11:35:00,119.61,120.07,119.61,119.82,12394.0,115.5662,116.0107,115.5662,115.7691,12394.0
2021-12-02 11:40:00,119.81,120.01,119.73,119.87,25309.0,115.7595,115.9527,115.6822,115.8174,25309.0
2021-12-02 11:45:00,119.79,120.12,119.75,119.98,29364.0,115.7401,116.059,115.7015,115.9237,29364.0
2021-12-02 11:50:00,119.98,120.22,119.9,120.06,66739.0,115.9237,116.1556,115.8464,116.001,66739.0
2021-12-02 11:55:00,120.06,120.5,119.91,120.35,54979.0,116.001,116.4261,115.8561,116.2812,54979.0
2021-12-02 12:00:00,120.38,120.5,120.23,120.41,8742.0,116.3102,116.4261,116.1653,116.3392,8742.0
2021-12-02 12:05:00,120.45,121.41,120.43,121.34,10531.0,116.3778,117.3054,116.3585,117.2377,10531.0
2021-12-02 12:10:00,121.34,121.6,121.27,121.44,30191.0,117.2377,117.4889,117.1701,117.3344,30191.0
2021-12-02 12:15:00,121.38,121.47,121.06,121.19,42173.0,117.2764,117.3633,116.9672,117.0928,42173.0
2021-12-02 12:20:00,121.14,121.19,120.86,120.89,19185.0,117.0445,117.0928,116.774,116.8029,19185.0
2021-12-02 12:25:00,120.94,121.22,120.94,121.17,56537.0,116.8513,117.1218,116.8513,117.0735,56537.0
2021-12-02 12:30:00,121.1,121.21,120.97,121.1,33398.0,117.0058,117.1121,116.8802,117.0058,33398.0
2021-12-02 12:35:00,121.1,121.1,120.79,120.87,11179.0,117.0058,117.0058,116.7063,116.7836,11179.0
2021-12-02 12:40:00,120.89,121.1,120.7,120.78,14399.0,116.8029,117.0058,116.6194,116.6967,14399.0
2021-12-02 12:45:00,120.78,120.99,120.46,120.99,11608.0,116.6967,116.8996,116.3875,116.8996,11608.0
2021-12-02 12:50:00,120.99,121.05,120.9,120.91,9771.0,116.8996,116.9575,116.8126,116.8223,9771.0
2021-12-02 12:55:00,120.99,121.17,120.79,121.0,16541.0,116.8996,117.0735,116.7063,116.9092,16541.0
2021-12-02 13:00:00,120.97,120.97,120.48,120.67,16652.0,116.8802,116.8802,116.4068,116.5904,16652.0
2021-12-02 13:05:00,120.73,120.79,120.58,120.67,10717.0,116.6484,116.7063,116.5034,116.5904,10717.0
2021-12-02 13:10:00,120.57,120.91,120.44,120.91,7781.0,116.4938,116.8223,116.3682,116.8223,7781.0
2021-12-02 13:15:00,120.95,120.95,120.73,120.86,11399.0,116.8609,116.8609,116.6484,116.774,11399.0
2021-12-02 13:20:00,120.84,120.84,120.28,120.54,20076.0,116.7546,116.7546,116.2136,116.4648,20076.0
2021-12-02 13:25:00,120.6,120.72,120.5,120.59,16182.0,116.5227,116.6387,116.4261,116.5131,16182.0
2021-12-02 13:30:00,120.64,120.89,120.52,120.84,15338.0,116.5614,116.8029,116.4455,116.7546,15338.0
2021-12-02 13:35:00,120.77,120.96,120.67,120.82,35072.0,116.687,116.8706,116.5904,116.7353,35072.0
2021-12-02 13:40:00,120.82,120.84,120.65,120.65,35743.0,116.7353,116.7546,116.5711,116.5711,35743.0
2021-12-02 13:45:00,120.61,120.77,120.55,120.71,8859.0,116.5324,116.687,116.4744,116.629,8859.0
2021-12-02 13:50:00,120.73,120.91,120.59,120.83,62442.0,116.6484,116.8223,116.5131,116.745,62442.0
2021-12-02 13:55:00,120.82,121.04,120.8,120.91,85198.0,116.7353,116.9479,116.716,116.8223,85198.0
2021-12-02 14:00:00,120.91,121.37,120.88,121.37,30990.0,116.8223,117.2667,116.7933,117.2667,30990.0
2021-12-02 14:05:00,121.44,121.77,121.34,121.6,20577.0,117.3344,117.6532,117.2377,117.4889,20577.0
2021-12-02 14:10:00,121.63,121.77,121.32,121.7,10707.0,117.5179,117.6532,117.2184,117.5856,10707.0
2021-12-02 14:15:00,121.67,121.91,121.45,121.9,20360.0,117.5566,117.7885,117.344,117.7788,20360.0
2021-12-02 14:20:00,121.88,122.06,121.77,121.79,19049.0,117.7595,117.9334,117.6532,117.6725,19049.0
2021-12-02 14:25:00,121.83,122.28,121.81,122.23,17611.0,117.7112,118.146,117.6918,118.0976,17611.0
2021-12-02 14:30:00,122.23,122.39,122.17,122.21,13227.0,118.0976,118.2522,118.0397,118.0783,13227.0
2021-12-02 14:35:00,122.25,122.41,122.08,122.12,31126.0,118.117,118.2716,117.9527,117.9914,31126.0
2021-12-02 14:40:00,122.14,122.14,121.7,121.8,38831.0,118.0107,118.0107,117.5856,117.6822,38831.0
2021-12-02 14:45:00,121.84,121.93,121.77,121.81,14494.0,117.7208,117.8078,117.6532,117.6918,14494.0
2021-12-02 14:50:00,121.82,121.87,121.67,121.74,21837.0,117.7015,117.7498,117.5566,117.6242,21837.0
2021-12-02 14:55:00,121.74,121.91,121.68,121.82,20832.0,117.6242,117.7885,117.5662,117.7015,20832.0
2021-12-02 15:00:00,121.85,121.91,121.59,121.63,30986.0,117.7305,117.7885,117.4793,117.5179,30986.0
2021-12-02 15:05:00,121.62,121.63,121.46,121.61,61197.0,117.5083,117.5179,117.3537,117.4986,61197.0
2021-12-02 15:10:00,121.58,121.6,121.35,121.55,36638.0,117.4696,117.4889,117.2474,117.4406,36638.0
2021-12-02 15:15:00,121.58,121.59,121.45,121.49,30748.0,117.4696,117.4793,117.344,117.3827,30748.0
2021-12-02 15:20:00,121.49,121.58,121.24,121.57,41895.0,117.3827,117.4696,117.1411,117.46,41895.0
2021-12-02 15:25:00,121.58,121.98,121.57,121.98,22701.0,117.4696,117.8561,117.46,117.8561,22701.0
2021-12-02 15:30:00,122.03,122.38,122.03,122.13,20709.0,117.9044,118.2426,117.9044,118.001,20709.0
2021-12-02 15:35:00,122.09,122.1,121.75,121.84,42904.0,117.9624,117.972,117.6339,117.7208,42904.0
2021-12-02 15:40:00,121.84,121.92,121.7,121.81,38799.0,117.7208,117.7981,117.5856,117.6918,38799.0
2021-12-02 15:45:00,121.84,121.92,121.65,121.83,42639.0,117.7208,117.7981,117.5373,117.7112,42639.0
2021-12-02 15:50:00,121.81,121.84,121.5,121.5,65656.0,117.6918,117.7208,117.3923,117.3923,65656.0
2021-12-02 15:55:00,121.54,121.85,121.48,121.81,146770.0,117.431,117.7305,117.373,117.6918,146770.0
2021-12-03 09:30:00,122.2,122.51,120.04,120.04,63808.0,118.0687,118.3682,115.9817,115.9817,63808.0
2021-12-03 09:35:00,120.23,120.23,119.0,119.82,53318.0,116.1653,116.1653,114.9768,115.7691,53318.0
2021-12-03 09:40:00,119.82,120.47,118.81,119.24,115675.0,115.7691,116.3971,114.7933,115.2087,115675.0
2021-12-03 09:45:00,119.39,120.02,118.91,119.61,43503.0,115.3537,115.9624,114.8899,115.5662,43503.0
2021-12-03 09:50:00,119.83,120.04,119.25,119.25,19062.0,115.7788,115.9817,115.2184,115.2184,19062.0
2021-12-03 09:55:00,119.04,119.84,119.02,119.83,102711.0,115.0155,115.7884,114.9962,115.7788,102711.0
2021-12-03 10:00:00,119.49,120.0,119.23,119.59,23874.0,115.4503,115.943,115.1991,115.5469,23874.0
2021-12-03 10:05:00,119.6,119.97,119.02,119.02,25487.0,115.5566,115.914,114.9962,114.9962,25487.0
2021-12-03 10:10:00,119.1,119.14,118.72,118.83,45948.0,115.0735,115.1121,114.7063,114.8126,45948.0
2021-12-03 10:15:00,118.81,119.08,118.67,118.86,45579.0,114.7933,115.0541,114.658,114.8416,45579.0
2021-12-03 10:20:00,118.86,119.09,118.59,118.88,34942.0,114.8416,115.0638,114.5807,114.8609,34942.0
2021-12-03 10:25:00,118.92,119.07,118.72,118.84,22974.0,114.8995,115.0445,114.7063,114.8223,22974.0
2021-12-03 10:30:00,118.84,118.99,118.18,118.24,21245.0,114.8223,114.9672,114.1846,114.2425,21245.0
2021-12-03 10:35:00,118.08,118.98,118.08,118.9,23188.0,114.0879,114.9575,114.0879,114.8802,23188.0
2021-12-03 10:40:00,118.9,119.04,118.7,118.99,45138.0,114.8802,115.0155,114.687,114.9672,45138.0
2021-12-03 10:45:00,118.98,119.01,118.77,119.0,45171.0,114.9575,114.9865,114.7546,114.9768,45171.0
2021-12-03 10:50:00,119.0,119.5,118.9,119.47,83855.0,114.9768,115.4599,114.8802,115.431,83855.0
2021-12-03 10:55:00,119.56,120.02,119.31,119.74,32596.0,115.5179,115.9624,115.2764,115.6918,32596.0
2021-12-03 11:00:00,119.56,120.61,119.54,120.59,110475.0,115.5179,116.5324,115.4986,116.5131,110475.0
2021-12-03 11:05:00,120.55,120.56,120.16,120.41,38663.0,116.4744,116.4841,116.0976,116.3392,38663.0
2021-12-03 11:10:00,120.47,120.54,119.95,120.13,28486.0,116.3971,116.4648,115.8947,116.0686,28486.0
2021-12-03 11:15:00,120.06,120.25,119.93,120.09,20503.0,116.001,116.1846,115.8754,116.03,20503.0
2021-12-03 11:20:00,120.07,120.73,119.95,120.36,27396.0,116.0107,116.6484,115.8947,116.2909,27396.0
2021-12-03 11:25:00,120.36,120.39,119.65,119.78,13225.0,116.2909,116.3198,115.6049,115.7305,13225.0
2021-12-03 11:30:00,119.72,119.95,119.61,119.95,12581.0,115.6725,115.8947,115.5662,115.8947,12581.0
2021-12-03 11:35:00,119.96,120.14,119.72,119.96,13518.0,115.9044,116.0783,115.6725,115.9044,13518.0
2021-12-03 11:40:00,119.91,120.16,119.61,119.61,15107.0,115.8561,116.0976,115.5662,115.5662,15107.0
2021-12-03 11:45:00,119.61,119.86,119.45,119.61,14016.0,115.5662,115.8078,115.4116,115.5662,14016.0
2021-12-03 11:50:00,119.67,119.67,119.09,119.09,12402.0,115.6242,115.6242,115.0638,115.0638,12402.0
2021-12-03 11:55:00,119.11,119.33,118.99,119.07,19426.0,115.0831,115.2957,114.9672,115.0445,19426.0
2021-12-03 12:00:00,119.06,119.22,118.95,119.05,23568.0,115.0348,115.1894,114.9285,115.0252,23568.0
2021-12-03 12:05:00,119.07,119.38,119.07,119.35,12519.0,115.0445,115.344,115.0445,115.315,12519.0
2021-12-03 12:10:00,119.31,119.5,119.0,119.15,10755.0,115.2764,115.4599,114.9768,115.1218,10755.0
2021-12-03 12:15:00,119.15,119.34,119.14,119.27,41804.0,115.1218,115.3053,115.1121,115.2377,41804.0
2021-12-03 12:20:00,119.28,119.49,119.21,119.33,19925.0,115.2474,115.4503,115.1797,115.2957,19925.0
2021-12-03 12:25:00,119.25,119.49,119.18,119.41,20387.0,115.2184,115.4503,115.1508,115.373,20387.0
2021-12-03 12:30:00,119.41,119.45,119.13,119.16,14926.0,115.373,115.4116,115.1024,115.1314,14926.0
2021-12-03 12:35:00,119.23,119.58,119.07,119.42,21175.0,115.1991,115.5372,115.0445,115.3826,21175.0
2021-12-03 12:40:00,119.46,119.57,119.33,119.47,13242.0,115.4213,115.5276,115.2957,115.431,13242.0
2021-12-03 12:45:00,119.51,119.52,119.28,119.44,13283.0,115.4696,115.4793,115.2474,115.402,13283.0
2021-12-03 12:50:00,119.5,119.64,119.43,119.44,13447.0,115.4599,115.5952,115.3923,115.402,13447.0
2021-12-03 12:55:00,119.55,119.55,119.36,119.54,10669.0,115.5082,115.5082,115.3247,115.4986,10669.0
2021-12-03 13:00:00,119.54,119.54,119.28,119.42,12369.0,115.4986,115.4986,115.2474,115.3826,12369.0
2021-12-03 13:05:00,119.5,119.78,119.49,119.78,5941.0,115.4599,115.7305,115.4503,115.7305,5941.0
2021-12-03 13:10:00,119.81,119.83,119.51,119.68,12436.0,115.7595,115.7788,115.4696,115.6339,12436.0
2021-12-03 13:15:00,119.66,120.23,119.62,120.15,9669.0,115.6145,116.1653,115.5759,116.088,9669.0
2021-12-03 13:20:00,120.09,120.13,119.94,120.06,14888.0,116.03,116.0686,115.8851,116.001,14888.0
2021-12-03 13:25:00,120.1,120.16,119.78,119.84,8242.0,116.0397,116.0976,115.7305,115.7884,8242.0
2021-12-03 13:30:00,119.8,119.8,119.62,119.74,7820.0,115.7498,115.7498,115.5759,115.6918,7820.0
2021-12-03 13:35:00,119.71,119.76,119.37,119.38,10457.0,115.6628,115.7111,115.3343,115.344,10457.0
2021-12-03 13:40:00,119.44,119.67,119.36,119.52,11178.0,115.402,115.6242,115.3247,115.4793,11178.0
2021-12-03 13:45:00,119.53,119.63,119.32,119.53,6938.0,115.4889,115.5855,115.286,115.4889,6938.0
2021-12-03 13:50:00,119.44,120.04,119.4,120.0,11950.0,115.402,115.9817,115.3633,115.943,11950.0
2021-12-03 13:55:00,119.92,119.92,119.6,119.61,6523.0,115.8657,115.8657,115.5566,115.5662,6523.0
2021-12-03 14:00:00,119.64,119.92,119.53,119.9,24253.0,115.5952,115.8657,115.4889,115.8464,24253.0
2021-12-03 14:05:00,119.87,119.94,119.7,119.71,10167.0,115.8174,115.8851,115.6532,115.6628,10167.0
2021-12-03 14:10:00,119.77,119.91,119.68,119.87,22220.0,115.7208,115.8561,115.6339,115.8174,22220.0
2021-12-03 14:15:00,119.88,120.17,119.78,119.93,14288.0,115.8271,116.1073,115.7305,115.8754,14288.0
2021-12-03 14:20:00,119.96,120.15,119.78,120.15,22776.0,115.9044,116.088,115.7305,116.088,22776.0
2021-12-03 14:25:00,120.21,120.21,120.02,120.12,11710.0,116.1459,116.1459,115.9624,116.059,11710.0
2021-12-03 14:30:00,120.15,120.19,119.65,119.88,19443.0,116.088,116.1266,115.6049,115.8271,19443.0
2021-12-03 14:35:00,119.87,119.93,119.53,119.53,33141.0,115.8174,115.8754,115.4889,115.4889,33141.0
2021-12-03 14:40:00,119.66,119.97,119.61,119.91,22817.0,115.6145,115.914,115.5662,115.8561,22817.0
2021-12-03 14:45:00,119.92,119.99,119.76,119.76,19148.0,115.8657,115.9334,115.7111,115.7111,19148.0
2021-12-03 14:50:00,119.73,119.81,119.29,119.29,12997.0,115.6822,115.7595,115.257,115.257,12997.0
2021-12-03 14:55:00,119.31,119.43,119.12,119.36,16405.0,115.2764,115.3923,115.0928,115.3247,16405.0
2021-12-03 15:00:00,119.29,119.3,118.83,118.97,57052.0,115.257,115.2667,114.8126,114.9479,57052.0
2021-12-03 15:05:00,118.96,119.0,118.59,118.77,37534.0,114.9382,114.9768,114.5807,114.7546,37534.0
2021-12-03 15:10:00,118.81,119.23,118.81,119.09,30174.0,114.7933,115.1991,114.7933,115.0638,30174.0
2021-12-03 15:15:00,119.08,119.24,119.05,119.23,16870.0,115.0541,115.2087,115.0252,115.1991,16870.0
2021-12-03 15:20:00,119.28,119.91,119.28,119.9,24774.0,115.2474,115.8561,115.2474,115.8464,24774.0
2021-12-03 15:25:00,119.9,119.95,119.74,119.88,82407.0,115.8464,115.8947,115.6918,115.8271,82407.0
2021-12-03 15:30:00,119.91,120.2,119.86,120.16,20057.0,115.8561,116.1363,115.8078,116.0976,20057.0
2021-12-03 15:35:00,120.2,120.41,119.71,120.12,54346.0,116.1363,116.3392,115.6628,116.059,54346.0
2021-12-03 15:40:00,120.13,120.29,119.99,120.19,28666.0,116.0686,116.2232,115.9334,116.1266,28666.0
2021-12-03 15:45:00,120.19,120.19,119.99,120.09,61619.0,116.1266,116.1266,115.9334,116.03,61619.0
2021-12-03 15:50:00,120.17,120.45,120.0,120.25,50519.0,116.1073,116.3778,115.943,116.1846,50519.0
2021-12-03 15:55:00,120.25,120.53,120.15,120.23,129874.0,116.1846,116.4551,116.088,116.1653,129874.0
2021-12-06 09:30:00,121.28,121.82,120.38,121.13,62882.0,117.1798,117.7015,116.3102,117.0348,62882.0
2021-12-06 09:35:00,121.25,121.31,120.39,120.8,43966.0,117.1508,117.2087,116.3198,116.716,43966.0
2021-12-06 09:40:00,121.01,122.49,120.85,121.56,40925.0,116.9189,118.3489,116.7643,117.4503,40925.0
2021-12-06 09:45:00,121.58,123.55,121.57,123.06,47722.0,117.4696,119.373,117.46,118.8996,47722.0
2021-12-06 09:50:00,123.06,124.17,123.06,123.51,54916.0,118.8996,119.9721,118.8996,119.3344,54916.0
2021-12-06 09:55:00,123.44,124.03,123.21,124.02,24812.0,119.2667,119.8368,119.0445,119.8271,24812.0
2021-12-06 10:00:00,124.06,124.6,123.93,124.5,43685.0,119.8658,120.3875,119.7402,120.2909,43685.0
2021-12-06 10:05:00,124.47,124.8,123.7,124.8,29353.0,120.2619,120.5808,119.5179,120.5808,29353.0
2021-12-06 10:10:00,124.89,125.37,124.89,125.37,22923.0,120.6677,121.1315,120.6677,121.1315,22923.0
2021-12-06 10:15:00,125.26,125.46,124.81,124.87,22437.0,121.0252,121.2184,120.5904,120.6484,22437.0
2021-12-06 10:20:00,124.81,125.46,124.58,125.27,24930.0,120.5904,121.2184,120.3682,121.0349,24930.0
2021-12-06 10:25:00,125.27,126.1,125.16,125.98,42763.0,121.0349,121.8368,120.9286,121.7209,42763.0
2021-12-06 10:30:00,126.0,126.2,125.38,126.18,29308.0,121.7402,121.9334,121.1411,121.9141,29308.0
2021-12-06 10:35:00,126.14,126.21,125.36,125.58,30905.0,121.8755,121.9431,121.1218,121.3344,30905.0
2021-12-06 10:40:00,125.62,125.62,125.03,125.41,17328.0,121.373,121.373,120.803,121.1701,17328.0
2021-12-06 10:45:00,125.49,126.33,125.49,126.33,28009.0,121.2474,122.059,121.2474,122.059,28009.0
2021-12-06 10:50:00,126.34,126.49,126.0,126.31,28555.0,122.0687,122.2136,121.7402,122.0397,28555.0
2021-12-06 10:55:00,126.36,127.04,126.35,126.92,54361.0,122.088,122.745,122.0784,122.6291,54361.0
2021-12-06 11:00:00,126.99,127.15,126.51,126.53,70357.0,122.6967,122.8513,122.2329,122.2523,70357.0
2021-12-06 11:05:00,126.42,126.82,126.02,126.63,41998.0,122.146,122.5325,121.7595,122.3489,41998.0
2021-12-06 11:10:00,126.5,126.68,126.13,126.36,28792.0,122.2233,122.3972,121.8658,122.088,28792.0
2021-12-06 11:15:00,126.36,126.98,126.29,126.94,19998.0,122.088,122.6871,122.0204,122.6484,19998.0
2021-12-06 11:20:00,126.88,127.34,126.79,127.34,18744.0,122.5904,123.0349,122.5035,123.0349,18744.0
2021-12-06 11:25:00,127.34,127.5,126.97,127.21,29734.0,123.0349,123.1895,122.6774,122.9093,29734.0
2021-12-06 11:30:00,127.21,127.33,126.59,126.72,23201.0,122.9093,123.0252,122.3102,122.4358,23201.0
2021-12-06 11:35:00,126.72,127.16,126.58,126.9,24196.0,122.4358,122.861,122.3006,122.6098,24196.0
2021-12-06 11:40:00,126.78,127.35,126.78,127.14,40169.0,122.4938,123.0445,122.4938,122.8416,40169.0
2021-12-06 11:45:00,127.17,127.53,127.1,127.21,67987.0,122.8706,123.2185,122.803,122.9093,67987.0
2021-12-06 11:50:00,127.21,127.43,127.18,127.32,18593.0,122.9093,123.1218,122.8803,123.0156,18593.0
2021-12-06 11:55:00,127.36,127.84,127.36,127.7,24166.0,123.0542,123.518,123.0542,123.3827,24166.0
2021-12-06 12:00:00,127.7,127.91,127.58,127.67,26846.0,123.3827,123.5856,123.2668,123.3537,26846.0
2021-12-06 12:05:00,127.72,127.83,127.43,127.66,37951.0,123.402,123.5083,123.1218,123.3441,37951.0
2021-12-06 12:10:00,127.65,127.65,126.75,126.75,90210.0,123.3344,123.3344,122.4648,122.4648,90210.0
2021-12-06 12:15:00,126.76,127.3,126.68,127.14,27379.0,122.4745,122.9962,122.3972,122.8416,27379.0
2021-12-06 12:20:00,127.14,127.51,127.09,127.37,25591.0,122.8416,123.1991,122.7933,123.0639,25591.0
2021-12-06 12:25:00,127.49,127.63,127.35,127.46,12841.0,123.1798,123.3151,123.0445,123.1508,12841.0
2021-12-06 12:30:00,127.47,127.7,127.34,127.56,18321.0,123.1605,123.3827,123.0349,123.2474,18321.0
2021-12-06 12:35:00,127.56,127.67,127.5,127.6,8833.0,123.2474,123.3537,123.1895,123.2861,8833.0
2021-12-06 12:40:00,127.62,128.18,127.62,128.16,26012.0,123.3054,123.8465,123.3054,123.8272,26012.0
2021-12-06 12:45:00,128.17,128.51,128.17,128.45,30503.0,123.8368,124.1653,123.8368,124.1074,30503.0
2021-12-06 12:50:00,128.41,128.63,128.29,128.59,26250.0,124.0687,124.2813,123.9528,124.2426,26250.0
2021-12-06 12:55:00,128.58,128.83,128.58,128.68,31805.0,124.233,124.4745,124.233,124.3296,31805.0
2021-12-06 13:00:00,128.66,128.79,128.5,128.68,23186.0,124.3103,124.4359,124.1557,124.3296,23186.0
2021-12-06 13:05:00,128.62,128.66,128.34,128.56,25249.0,124.2716,124.3103,124.0011,124.2136,25249.0
2021-12-06 13:10:00,128.6,128.91,128.5,128.75,23152.0,124.2523,124.5518,124.1557,124.3972,23152.0
2021-12-06 13:15:00,128.78,128.78,128.41,128.45,26528.0,124.4262,124.4262,124.0687,124.1074,26528.0
2021-12-06 13:20:00,128.41,128.49,128.23,128.49,38626.0,124.0687,124.146,123.8948,124.146,38626.0
2021-12-06 13:25:00,128.51,128.75,128.45,128.65,24910.0,124.1653,124.3972,124.1074,124.3006,24910.0
2021-12-06 13:30:00,128.68,128.71,128.19,128.19,21274.0,124.3296,124.3586,123.8561,123.8561,21274.0
2021-12-06 13:35:00,128.22,128.49,128.11,128.43,39258.0,123.8851,124.146,123.7789,124.088,39258.0
2021-12-06 13:40:00,128.43,128.49,128.26,128.38,22080.0,124.088,124.146,123.9238,124.0397,22080.0
2021-12-06 13:45:00,128.37,128.61,128.36,128.48,18959.0,124.0301,124.2619,124.0204,124.1363,18959.0
2021-12-06 13:50:00,128.44,128.77,128.4,128.71,18367.0,124.0977,124.4165,124.059,124.3586,18367.0
2021-12-06 13:55:00,128.73,128.77,128.47,128.57,32838.0,124.3779,124.4165,124.1267,124.2233,32838.0
2021-12-06 14:00:00,128.56,128.59,128.34,128.49,18258.0,124.2136,124.2426,124.0011,124.146,18258.0
2021-12-06 14:05:00,128.49,128.58,128.35,128.53,17169.0,124.146,124.233,124.0107,124.1847,17169.0
2021-12-06 14:10:00,128.58,128.58,128.24,128.26,18059.0,124.233,124.233,123.9045,123.9238,18059.0
2021-12-06 14:15:00,128.26,128.52,128.23,128.38,16914.0,123.9238,124.175,123.8948,124.0397,16914.0
2021-12-06 14:20:00,128.35,128.55,128.29,128.45,18746.0,124.0107,124.204,123.9528,124.1074,18746.0
2021-12-06 14:25:00,128.49,128.49,128.28,128.32,16179.0,124.146,124.146,123.9431,123.9818,16179.0
2021-12-06 14:30:00,128.34,128.51,128.21,128.23,15734.0,124.0011,124.1653,123.8755,123.8948,15734.0
2021-12-06 14:35:00,128.23,128.35,128.2,128.33,22742.0,123.8948,124.0107,123.8658,123.9914,22742.0
2021-12-06 14:40:00,128.31,128.35,127.84,127.86,25549.0,123.9721,124.0107,123.518,123.5373,25549.0
2021-12-06 14:45:00,127.88,128.05,127.67,127.97,40502.0,123.5566,123.7209,123.3537,123.6436,40502.0
2021-12-06 14:50:00,127.97,127.97,127.51,127.53,22443.0,123.6436,123.6436,123.1991,123.2185,22443.0
2021-12-06 14:55:00,127.51,127.65,127.4,127.65,57661.0,123.1991,123.3344,123.0929,123.3344,57661.0
2021-12-06 15:00:00,127.62,127.8,127.58,127.58,25319.0,123.3054,123.4793,123.2668,123.2668,25319.0
2021-12-06 15:05:00,127.58,127.76,127.54,127.76,15343.0,123.2668,123.4407,123.2281,123.4407,15343.0
2021-12-06 15:10:00,127.72,127.75,127.4,127.49,26586.0,123.402,123.431,123.0929,123.1798,26586.0
2021-12-06 15:15:00,127.52,127.71,127.49,127.62,19547.0,123.2088,123.3924,123.1798,123.3054,19547.0
2021-12-06 15:20:00,127.61,127.78,127.52,127.55,21919.0,123.2958,123.46,123.2088,123.2378,21919.0
2021-12-06 15:25:00,127.55,127.55,127.35,127.43,26775.0,123.2378,123.2378,123.0445,123.1218,26775.0
2021-12-06 15:30:00,127.43,127.56,127.15,127.27,28196.0,123.1218,123.2474,122.8513,122.9673,28196.0
2021-12-06 15:35:00,127.24,127.26,126.98,127.23,32836.0,122.9383,122.9576,122.6871,122.9286,32836.0
2021-12-06 15:40:00,127.25,127.31,127.11,127.23,44657.0,122.9479,123.0059,122.8127,122.9286,44657.0
2021-12-06 15:45:00,127.24,127.25,126.86,126.91,34616.0,122.9383,122.9479,122.5711,122.6194,34616.0
2021-12-06 15:50:00,126.9,127.16,126.78,127.13,64119.0,122.6098,122.861,122.4938,122.832,64119.0
2021-12-06 15:55:00,127.12,127.17,126.95,127.03,129951.0,122.8223,122.8706,122.6581,122.7354,129951.0
2021-12-07 09:30:00,128.0,130.82,128.0,129.87,118946.0,123.6726,126.3972,123.6726,125.4793,118946.0
2021-12-07 09:35:00,129.87,130.32,129.04,129.84,85982.0,125.4793,125.9141,124.6774,125.4504,85982.0
2021-12-07 09:40:00,129.91,130.7,129.74,130.27,41351.0,125.518,126.2813,125.3537,125.8658,41351.0
2021-12-07 09:45:00,130.2,131.01,129.7,130.91,81409.0,125.7982,126.5808,125.3151,126.4842,81409.0
2021-12-07 09:50:00,130.91,132.0,130.71,131.67,81014.0,126.4842,127.5373,126.291,127.2185,81014.0
2021-12-07 09:55:00,131.75,132.3,131.23,132.3,67886.0,127.2958,127.8272,126.7934,127.8272,67886.0
2021-12-07 10:00:00,132.3,132.31,131.07,132.27,65509.0,127.8272,127.8369,126.6388,127.7982,65509.0
2021-12-07 10:05:00,132.25,132.4,131.59,131.89,60562.0,127.7789,127.9238,127.1412,127.4311,60562.0
2021-12-07 10:10:00,131.93,131.94,130.63,130.77,152573.0,127.4697,127.4794,126.2137,126.3489,152573.0
2021-12-07 10:15:00,130.91,131.38,130.75,130.96,40268.0,126.4842,126.9383,126.3296,126.5325,40268.0
2021-12-07 10:20:00,130.85,130.99,130.33,130.86,20064.0,126.4262,126.5615,125.9238,126.4359,20064.0
2021-12-07 10:25:00,130.87,130.89,130.2,130.29,17016.0,126.4455,126.4649,125.7982,125.8851,17016.0
2021-12-07 10:30:00,130.28,130.73,130.15,130.72,13274.0,125.8755,126.3103,125.7499,126.3006,13274.0
2021-12-07 10:35:00,130.71,130.81,130.49,130.7,12450.0,126.291,126.3876,126.0784,126.2813,12450.0
2021-12-07 10:40:00,130.58,130.77,130.49,130.61,16674.0,126.1653,126.3489,126.0784,126.1943,16674.0
2021-12-07 10:45:00,130.6,130.74,130.29,130.69,23964.0,126.1847,126.3199,125.8851,126.2716,23964.0
2021-12-07 10:50:00,130.69,131.19,130.47,130.82,29334.0,126.2716,126.7547,126.0591,126.3972,29334.0
2021-12-07 10:55:00,130.81,130.97,130.69,130.92,23559.0,126.3876,126.5422,126.2716,126.4939,23559.0
2021-12-07 11:00:00,131.0,131.09,130.69,130.96,17049.0,126.5711,126.6581,126.2716,126.5325,17049.0
2021-12-07 11:05:00,130.99,131.31,130.95,131.19,37129.0,126.5615,126.8707,126.5228,126.7547,37129.0
2021-12-07 11:10:00,131.12,131.21,131.04,131.13,18493.0,126.6871,126.774,126.6098,126.6968,18493.0
2021-12-07 11:15:00,131.18,131.21,130.7,130.78,23986.0,126.7451,126.774,126.2813,126.3586,23986.0
2021-12-07 11:20:00,130.84,131.12,130.69,130.94,29493.0,126.4166,126.6871,126.2716,126.5132,29493.0
2021-12-07 11:25:00,130.94,131.22,130.77,130.92,41267.0,126.5132,126.7837,126.3489,126.4939,41267.0
2021-12-07 11:30:00,130.96,131.04,130.57,130.97,18522.0,126.5325,126.6098,126.1557,126.5422,18522.0
2021-12-07 11:35:00,130.93,131.28,130.82,130.88,53805.0,126.5035,126.8417,126.3972,126.4552,53805.0
2021-12-07 11:40:00,130.82,130.83,130.39,130.59,30292.0,126.3972,126.4069,125.9818,126.175,30292.0
2021-12-07 11:45:00,130.59,130.91,130.48,130.52,10785.0,126.175,126.4842,126.0687,126.1074,10785.0
2021-12-07 11:50:00,130.47,130.73,130.47,130.65,21623.0,126.0591,126.3103,126.0591,126.233,21623.0
2021-12-07 11:55:00,130.62,130.73,130.48,130.73,38876.0,126.204,126.3103,126.0687,126.3103,38876.0
2021-12-07 12:00:00,130.71,130.84,130.7,130.76,19636.0,126.291,126.4166,126.2813,126.3393,19636.0
2021-12-07 12:05:00,130.81,130.89,130.65,130.89,20190.0,126.3876,126.4649,126.233,126.4649,20190.0
2021-12-07 12:10:00,130.92,131.31,130.92,131.1,25687.0,126.4939,126.8707,126.4939,126.6678,25687.0
2021-12-07 12:15:00,131.06,131.06,130.62,130.93,13092.0,126.6291,126.6291,126.204,126.5035,13092.0
2021-12-07 12:20:00,130.89,131.18,130.79,131.13,10013.0,126.4649,126.7451,126.3682,126.6968,10013.0
2021-12-07 12:25:00,131.08,131.15,130.89,131.0,10740.0,126.6484,126.7161,126.4649,126.5711,10740.0
2021-12-07 12:30:00,131.02,131.19,130.97,131.15,10164.0,126.5905,126.7547,126.5422,126.7161,10164.0
2021-12-07 12:35:00,131.2,131.53,131.17,131.53,13639.0,126.7644,127.0832,126.7354,127.0832,13639.0
2021-12-07 12:40:00,131.51,131.51,131.25,131.25,10950.0,127.0639,127.0639,126.8127,126.8127,10950.0
2021-12-07 12:45:00,131.28,131.68,131.24,131.53,17620.0,126.8417,127.2282,126.803,127.0832,17620.0
2021-12-07 12:50:00,131.56,131.68,131.41,131.41,15995.0,127.1122,127.2282,126.9673,126.9673,15995.0
2021-12-07 12:55:00,131.45,131.71,131.35,131.61,16446.0,127.0059,127.2571,126.9093,127.1605,16446.0
2021-12-07 13:00:00,131.54,131.62,131.45,131.45,7502.0,127.0929,127.1702,127.0059,127.0059,7502.0
2021-12-07 13:05:00,131.44,131.47,131.24,131.28,14015.0,126.9963,127.0253,126.803,126.8417,14015.0
2021-12-07 13:10:00,131.28,131.5,131.26,131.36,20374.0,126.8417,127.0542,126.8224,126.919,20374.0
2021-12-07 13:15:00,131.34,131.8,131.33,131.68,16097.0,126.8997,127.3441,126.89,127.2282,16097.0
2021-12-07 13:20:00,131.72,131.79,131.58,131.75,15095.0,127.2668,127.3344,127.1315,127.2958,15095.0
2021-12-07 13:25:00,131.72,131.97,131.64,131.81,47723.0,127.2668,127.5084,127.1895,127.3538,47723.0
2021-12-07 13:30:00,131.81,132.3,131.77,132.17,38960.0,127.3538,127.8272,127.3151,127.7016,38960.0
2021-12-07 13:35:00,132.18,132.37,131.99,132.33,36806.0,127.7113,127.8948,127.5277,127.8562,36806.0
2021-12-07 13:40:00,132.31,132.5,132.15,132.5,33328.0,127.8369,128.0204,127.6823,128.0204,33328.0
2021-12-07 13:45:00,132.47,132.49,132.01,132.09,27366.0,127.9914,128.0108,127.547,127.6243,27366.0
2021-12-07 13:50:00,132.05,132.13,131.9,131.99,14177.0,127.5856,127.6629,127.4407,127.5277,14177.0
2021-12-07 13:55:00,132.05,132.05,131.82,131.88,24109.0,127.5856,127.5856,127.3634,127.4214,24109.0
2021-12-07 14:00:00,131.83,132.16,131.83,132.16,47102.0,127.3731,127.6919,127.3731,127.6919,47102.0
2021-12-07 14:05:00,132.13,132.13,131.95,132.02,38158.0,127.6629,127.6629,127.489,127.5567,38158.0
2021-12-07 14:10:00,132.01,132.08,131.96,132.03,19883.0,127.547,127.6146,127.4987,127.5663,19883.0
2021-12-07 14:15:00,132.03,132.1,131.83,131.99,31778.0,127.5663,127.634,127.3731,127.5277,31778.0
2021-12-07 14:20:00,131.98,132.03,131.85,131.85,25993.0,127.518,127.5663,127.3924,127.3924,25993.0
2021-12-07 14:25:00,131.87,132.0,131.58,131.71,33715.0,127.4117,127.5373,127.1315,127.2571,33715.0
2021-12-07 14:30:00,131.74,131.75,131.41,131.53,16665.0,127.2861,127.2958,126.9673,127.0832,16665.0
2021-12-07 14:35:00,131.51,131.74,131.51,131.59,17544.0,127.0639,127.2861,127.0639,127.1412,17544.0
2021-12-07 14:40:00,131.62,131.62,131.17,131.28,30841.0,127.1702,127.1702,126.7354,126.8417,30841.0
2021-12-07 14:45:00,131.26,131.31,131.02,131.04,19539.0,126.8224,126.8707,126.5905,126.6098,19539.0
2021-12-07 14:50:00,131.06,131.22,130.98,130.98,20700.0,126.6291,126.7837,126.5518,126.5518,20700.0
2021-12-07 14:55:00,130.94,131.1,130.81,131.08,13976.0,126.5132,126.6678,126.3876,126.6484,13976.0
2021-12-07 15:00:00,131.08,131.08,130.49,130.54,22504.0,126.6484,126.6484,126.0784,126.1267,22504.0
2021-12-07 15:05:00,130.54,130.71,130.44,130.47,18744.0,126.1267,126.291,126.0301,126.0591,18744.0
2021-12-07 15:10:00,130.47,130.52,130.25,130.25,27261.0,126.0591,126.1074,125.8465,125.8465,27261.0
2021-12-07 15:15:00,130.27,130.39,130.24,130.31,19272.0,125.8658,125.9818,125.8368,125.9045,19272.0
2021-12-07 15:20:00,130.34,130.68,130.33,130.38,23586.0,125.9335,126.262,125.9238,125.9721,23586.0
2021-12-07 15:25:00,130.39,130.54,130.36,130.52,26350.0,125.9818,126.1267,125.9528,126.1074,26350.0
2021-12-07 15:30:00,130.52,130.6,129.91,130.18,45447.0,126.1074,126.1847,125.518,125.7789,45447.0
2021-12-07 15:35:00,130.18,130.2,129.93,129.95,47057.0,125.7789,125.7982,125.5373,125.5566,47057.0
2021-12-07 15:40:00,129.97,130.09,129.96,130.09,40195.0,125.576,125.6919,125.5663,125.6919,40195.0
2021-12-07 15:45:00,130.06,130.06,129.6,129.6,43472.0,125.6629,125.6629,125.2185,125.2185,43472.0
2021-12-07 15:50:00,129.6,129.62,129.35,129.56,40133.0,125.2185,125.2378,124.9769,125.1798,40133.0
2021-12-07 15:55:00,129.52,129.95,129.48,129.78,125113.0,125.1412,125.5566,125.1025,125.3924,125113.0
2021-12-08 09:30:00,129.33,129.76,128.33,129.3,35380.0,124.9576,125.3731,123.9914,124.9286,35380.0
2021-12-08 09:35:00,129.59,129.88,128.45,129.66,19480.0,125.2088,125.489,124.1074,125.2764,19480.0
2021-12-08 09:40:00,129.64,130.66,129.64,130.26,19703.0,125.2571,126.2426,125.2571,125.8562,19703.0
2021-12-08 09:45:00,130.03,131.33,129.71,131.33,27038.0,125.6339,126.89,125.3248,126.89,27038.0
2021-12-08 09:50:00,131.22,131.9,131.11,131.68,10506.0,126.7837,127.4407,126.6774,127.2282,10506.0
2021-12-08 09:55:00,131.28,131.59,130.8,130.96,24695.0,126.8417,127.1412,126.3779,126.5325,24695.0
2021-12-08 10:00:00,130.81,131.35,130.8,131.05,8378.0,126.3876,126.9093,126.3779,126.6195,8378.0
2021-12-08 10:05:00,131.05,131.55,130.96,131.25,22185.0,126.6195,127.1026,126.5325,126.8127,22185.0
2021-12-08 10:10:00,131.25,131.89,130.97,131.13,26594.0,126.8127,127.4311,126.5422,126.6968,26594.0
2021-12-08 10:15:00,131.13,131.53,131.08,131.25,12714.0,126.6968,127.0832,126.6484,126.8127,12714.0
2021-12-08 10:20:00,131.33,131.57,131.19,131.39,21985.0,126.89,127.1219,126.7547,126.948,21985.0
2021-12-08 10:25:00,131.41,131.8,131.21,131.21,16247.0,126.9673,127.3441,126.774,126.774,16247.0
2021-12-08 10:30:00,131.3,131.53,131.25,131.35,5369.0,126.861,127.0832,126.8127,126.9093,5369.0
2021-12-08 10:35:00,131.39,131.87,131.32,131.47,16761.0,126.948,127.4117,126.8803,127.0253,16761.0
2021-12-08 10:40:00,131.49,131.56,131.0,131.09,9064.0,127.0446,127.1122,126.5711,126.6581,9064.0
2021-12-08 10:45:00,131.03,131.19,130.57,130.73,9872.0,126.6001,126.7547,126.1557,126.3103,9872.0
2021-12-08 10:50:00,130.83,131.07,130.77,131.06,10613.0,126.4069,126.6388,126.3489,126.6291,10613.0
2021-12-08 10:55:00,131.21,131.7,131.21,131.53,15945.0,126.774,127.2475,126.774,127.0832,15945.0
2021-12-08 11:00:00,131.53,131.55,131.12,131.12,9203.0,127.0832,127.1026,126.6871,126.6871,9203.0
2021-12-08 11:05:00,131.16,131.67,131.15,131.66,15863.0,126.7257,127.2185,126.7161,127.2088,15863.0
2021-12-08 11:10:00,131.65,131.7,131.34,131.34,6934.0,127.1992,127.2475,126.8997,126.8997,6934.0
2021-12-08 11:15:00,131.37,131.71,131.22,131.26,9651.0,126.9286,127.2571,126.7837,126.8224,9651.0
2021-12-08 11:20:00,131.2,131.2,130.99,131.08,5934.0,126.7644,126.7644,126.5615,126.6484,5934.0
2021-12-08 11:25:00,131.08,131.4,131.06,131.23,8303.0,126.6484,126.9576,126.6291,126.7934,8303.0
2021-12-08 11:30:00,131.21,131.54,131.15,131.47,23980.0,126.774,127.0929,126.7161,127.0253,23980.0
2021-12-08 11:35:00,131.47,131.87,131.46,131.66,7920.0,127.0253,127.4117,127.0156,127.2088,7920.0
2021-12-08 11:40:00,131.62,131.73,131.47,131.59,11556.0,127.1702,127.2765,127.0253,127.1412,11556.0
2021-12-08 11:45:00,131.59,132.31,131.59,132.31,41771.0,127.1412,127.8369,127.1412,127.8369,41771.0
2021-12-08 11:50:00,132.31,132.31,131.87,132.09,16234.0,127.8369,127.8369,127.4117,127.6243,16234.0
2021-12-08 11:55:00,132.17,132.25,131.93,132.0,11691.0,127.7016,127.7789,127.4697,127.5373,11691.0
2021-12-08 12:00:00,132.06,132.23,131.97,132.09,8097.0,127.5953,127.7596,127.5084,127.6243,8097.0
2021-12-08 12:05:00,132.01,132.07,131.78,131.83,10192.0,127.547,127.605,127.3248,127.3731,10192.0
2021-12-08 12:10:00,131.83,131.83,131.47,131.47,10115.0,127.3731,127.3731,127.0253,127.0253,10115.0
2021-12-08 12:15:00,131.57,131.63,131.45,131.51,9941.0,127.1219,127.1798,127.0059,127.0639,9941.0
2021-12-08 12:20:00,131.54,131.59,131.39,131.5,15642.0,127.0929,127.1412,126.948,127.0542,15642.0
2021-12-08 12:25:00,131.5,131.84,131.49,131.84,10948.0,127.0542,127.3827,127.0446,127.3827,10948.0
2021-12-08 12:30:00,131.86,131.94,131.75,131.86,8374.0,127.4021,127.4794,127.2958,127.4021,8374.0
2021-12-08 12:35:00,131.86,131.98,131.59,131.59,17882.0,127.4021,127.518,127.1412,127.1412,17882.0
2021-12-08 12:40:00,131.52,131.76,131.5,131.75,7385.0,127.0736,127.3055,127.0542,127.2958,7385.0
2021-12-08 12:45:00,131.77,131.77,131.55,131.55,8532.0,127.3151,127.3151,127.1026,127.1026,8532.0
2021-12-08 12:50:00,131.61,131.75,131.49,131.56,7529.0,127.1605,127.2958,127.0446,127.1122,7529.0
2021-12-08 12:55:00,131.54,131.62,131.22,131.48,12578.0,127.0929,127.1702,126.7837,127.0349,12578.0
2021-12-08 13:00:00,131.48,131.53,131.33,131.34,8591.0,127.0349,127.0832,126.89,126.8997,8591.0
2021-12-08 13:05:00,131.33,131.33,131.07,131.09,6186.0,126.89,126.89,126.6388,126.6581,6186.0
2021-12-08 13:10:00,131.05,131.18,131.03,131.04,11908.0,126.6195,126.7451,126.6001,126.6098,11908.0
2021-12-08 13:15:00,131.06,131.29,131.06,131.21,5112.0,126.6291,126.8513,126.6291,126.774,5112.0
2021-12-08 13:20:00,131.2,131.33,131.15,131.27,5803.0,126.7644,126.89,126.7161,126.832,5803.0
2021-12-08 13:25:00,131.31,131.41,131.23,131.25,9545.0,126.8707,126.9673,126.7934,126.8127,9545.0
2021-12-08 13:30:00,131.28,131.35,131.22,131.26,5293.0,126.8417,126.9093,126.7837,126.8224,5293.0
2021-12-08 13:35:00,131.3,131.33,131.2,131.2,5927.0,126.861,126.89,126.7644,126.7644,5927.0
2021-12-08 13:40:00,131.18,131.25,131.08,131.13,11604.0,126.7451,126.8127,126.6484,126.6968,11604.0
2021-12-08 13:45:00,131.13,131.13,131.0,131.03,6792.0,126.6968,126.6968,126.5711,126.6001,6792.0
2021-12-08 13:50:00,131.11,131.3,131.0,131.09,8606.0,126.6774,126.861,126.5711,126.6581,8606.0
2021-12-08 13:55:00,131.1,131.14,130.89,131.06,16283.0,126.6678,126.7064,126.4649,126.6291,16283.0
2021-12-08 14:00:00,131.06,131.25,130.89,130.92,14768.0,126.6291,126.8127,126.4649,126.4939,14768.0
2021-12-08 14:05:00,130.96,130.96,130.58,130.59,7862.0,126.5325,126.5325,126.1653,126.175,7862.0
2021-12-08 14:10:00,130.56,130.62,130.44,130.46,10184.0,126.146,126.204,126.0301,126.0494,10184.0
2021-12-08 14:15:00,130.43,130.5,130.39,130.49,10940.0,126.0204,126.0881,125.9818,126.0784,10940.0
2021-12-08 14:20:00,130.45,130.49,130.17,130.17,11728.0,126.0397,126.0784,125.7692,125.7692,11728.0
2021-12-08 14:25:00,130.13,130.31,130.09,130.22,7058.0,125.7306,125.9045,125.6919,125.8175,7058.0
2021-12-08 14:30:00,130.24,130.52,130.23,130.4,9249.0,125.8368,126.1074,125.8272,125.9914,9249.0
2021-12-08 14:35:00,130.4,130.4,130.26,130.32,4934.0,125.9914,125.9914,125.8562,125.9141,4934.0
2021-12-08 14:40:00,130.3,130.33,130.06,130.06,6221.0,125.8948,125.9238,125.6629,125.6629,6221.0
2021-12-08 14:45:00,130.06,130.11,129.94,130.03,20290.0,125.6629,125.7112,125.547,125.6339,20290.0
2021-12-08 14:50:00,130.05,130.14,130.01,130.05,8833.0,125.6533,125.7402,125.6146,125.6533,8833.0
2021-12-08 14:55:00,130.07,130.45,130.07,130.4,25173.0,125.6726,126.0397,125.6726,125.9914,25173.0
2021-12-08 15:00:00,130.4,130.52,130.27,130.46,6633.0,125.9914,126.1074,125.8658,126.0494,6633.0
2021-12-08 15:05:00,130.46,130.46,130.11,130.14,7854.0,126.0494,126.0494,125.7112,125.7402,7854.0
2021-12-08 15:10:00,130.12,130.23,130.07,130.11,8963.0,125.7209,125.8272,125.6726,125.7112,8963.0
2021-12-08 15:15:00,130.15,130.15,129.98,130.07,11454.0,125.7499,125.7499,125.5856,125.6726,11454.0
2021-12-08 15:20:00,130.08,130.12,129.94,130.11,24044.0,125.6822,125.7209,125.547,125.7112,24044.0
2021-12-08 15:25:00,130.13,130.21,130.08,130.09,5832.0,125.7306,125.8079,125.6822,125.6919,5832.0
2021-12-08 15:30:00,130.08,130.22,129.99,130.1,16226.0,125.6822,125.8175,125.5953,125.7016,16226.0
2021-12-08 15:35:00,130.1,130.12,129.97,130.01,15233.0,125.7016,125.7209,125.576,125.6146,15233.0
2021-12-08 15:40:00,130.03,130.07,129.98,130.02,24584.0,125.6339,125.6726,125.5856,125.6243,24584.0
2021-12-08 15:45:00,130.01,130.06,129.99,130.04,36353.0,125.6146,125.6629,125.5953,125.6436,36353.0
2021-12-08 15:50:00,130.05,130.2,129.9,129.93,29546.0,125.6533,125.7982,125.5083,125.5373,29546.0
2021-12-08 15:55:00,129.9,130.17,129.86,130.12,97450.0,125.5083,125.7692,125.4697,125.7209,97450.0
2021-12-09 09:30:00,129.25,129.89,128.54,128.54,32067.0,124.8803,125.4987,124.1943,124.1943,32067.0
2021-12-09 09:35:00,128.71,129.92,128.69,129.84,21849.0,124.3586,125.5277,124.3392,125.4504,21849.0
2021-12-09 09:40:00,129.74,129.74,128.77,128.99,11048.0,125.3537,125.3537,124.4165,124.6291,11048.0
2021-12-09 09:45:00,128.73,129.48,128.73,129.03,13792.0,124.3779,125.1025,124.3779,124.6677,13792.0
2021-12-09 09:50:00,129.04,129.65,128.92,129.4,6285.0,124.6774,125.2668,124.5615,125.0252,6285.0
2021-12-09 09:55:00,129.3,130.14,129.3,130.14,11061.0,124.9286,125.7402,124.9286,125.7402,11061.0
2021-12-09 10:00:00,130.14,131.0,129.99,131.0,20876.0,125.7402,126.5711,125.5953,126.5711,20876.0
2021-12-09 10:05:00,131.12,131.29,130.83,131.04,28444.0,126.6871,126.8513,126.4069,126.6098,28444.0
2021-12-09 10:10:00,130.99,130.99,130.05,130.28,21644.0,126.5615,126.5615,125.6533,125.8755,21644.0
2021-12-09 10:15:00,130.35,130.53,129.96,130.07,20890.0,125.9431,126.117,125.5663,125.6726,20890.0
2021-12-09 10:20:00,130.02,130.14,129.74,129.81,9772.0,125.6243,125.7402,125.3537,125.4214,9772.0
2021-12-09 10:25:00,129.77,129.81,129.28,129.49,12084.0,125.3827,125.4214,124.9093,125.1122,12084.0
2021-12-09 10:30:00,129.59,129.94,129.59,129.77,10241.0,125.2088,125.547,125.2088,125.3827,10241.0
2021-12-09 10:35:00,129.74,129.81,129.33,129.45,11847.0,125.3537,125.4214,124.9576,125.0735,11847.0
2021-12-09 10:40:00,129.47,129.47,129.2,129.42,9730.0,125.0929,125.0929,124.832,125.0446,9730.0
2021-12-09 10:45:00,129.44,129.54,129.0,129.36,16606.0,125.0639,125.1605,124.6388,124.9866,16606.0
2021-12-09 10:50:00,129.4,129.46,129.22,129.46,18066.0,125.0252,125.0832,124.8513,125.0832,18066.0
2021-12-09 10:55:00,129.4,129.66,129.22,129.22,20032.0,125.0252,125.2764,124.8513,124.8513,20032.0
2021-12-09 11:00:00,129.2,129.35,129.18,129.19,12158.0,124.832,124.9769,124.8127,124.8223,12158.0
2021-12-09 11:05:00,129.13,129.17,128.76,128.82,12783.0,124.7644,124.803,124.4069,124.4648,12783.0
2021-12-09 11:10:00,128.89,128.92,128.28,128.33,14616.0,124.5325,124.5615,123.9431,123.9914,14616.0
2021-12-09 11:15:00,128.32,128.42,128.17,128.25,8606.0,123.9818,124.0784,123.8368,123.9141,8606.0
2021-12-09 11:20:00,128.23,128.28,127.81,127.87,14286.0,123.8948,123.9431,123.489,123.547,14286.0
2021-12-09 11:25:00,127.86,128.22,127.78,128.16,16767.0,123.5373,123.8851,123.46,123.8272,16767.0
2021-12-09 11:30:00,128.15,128.63,128.1,128.63,13679.0,123.8175,124.2813,123.7692,124.2813,13679.0
2021-12-09 11:35:00,128.52,128.58,128.34,128.39,11487.0,124.175,124.233,124.0011,124.0494,11487.0
2021-12-09 11:40:00,128.44,128.49,128.29,128.35,8340.0,124.0977,124.146,123.9528,124.0107,8340.0
2021-12-09 11:45:00,128.37,128.43,128.16,128.43,8148.0,124.0301,124.088,123.8272,124.088,8148.0
2021-12-09 11:50:00,128.54,128.71,128.31,128.31,18130.0,124.1943,124.3586,123.9721,123.9721,18130.0
2021-12-09 11:55:00,128.23,128.44,128.16,128.26,16654.0,123.8948,124.0977,123.8272,123.9238,16654.0
2021-12-09 12:00:00,128.23,128.34,128.11,128.22,10940.0,123.8948,124.0011,123.7789,123.8851,10940.0
2021-12-09 12:05:00,128.24,128.27,128.11,128.18,11547.0,123.9045,123.9334,123.7789,123.8465,11547.0
2021-12-09 12:10:00,128.19,128.19,127.7,127.77,10288.0,123.8561,123.8561,123.3827,123.4503,10288.0
2021-12-09 12:15:00,127.77,128.1,127.7,127.86,11032.0,123.4503,123.7692,123.3827,123.5373,11032.0
2021-12-09 12:20:00,127.86,128.1,127.86,128.07,7488.0,123.5373,123.7692,123.5373,123.7402,7488.0
2021-12-09 12:25:00,128.04,128.04,127.82,127.82,10584.0,123.7112,123.7112,123.4987,123.4987,10584.0
2021-12-09 12:30:00,127.82,128.43,127.71,128.29,18487.0,123.4987,124.088,123.3924,123.9528,18487.0
2021-12-09 12:35:00,128.26,128.29,128.12,128.16,9194.0,123.9238,123.9528,123.7885,123.8272,9194.0
2021-12-09 12:40:00,128.14,128.14,127.99,128.03,12199.0,123.8078,123.8078,123.6629,123.7016,12199.0
2021-12-09 12:45:00,128.04,128.16,128.02,128.06,7098.0,123.7112,123.8272,123.6919,123.7305,7098.0
2021-12-09 12:50:00,128.03,128.1,127.85,128.1,8619.0,123.7016,123.7692,123.5276,123.7692,8619.0
2021-12-09 12:55:00,128.1,128.2,128.09,128.1,6595.0,123.7692,123.8658,123.7595,123.7692,6595.0
2021-12-09 13:00:00,128.1,128.11,127.95,128.02,15458.0,123.7692,123.7789,123.6243,123.6919,15458.0
2021-12-09 13:05:00,128.06,128.08,127.91,127.98,10943.0,123.7305,123.7499,123.5856,123.6532,10943.0
2021-12-09 13:10:00,127.98,128.37,127.98,128.3,13549.0,123.6532,124.0301,123.6532,123.9624,13549.0
2021-12-09 13:15:00,128.31,128.31,128.11,128.14,13711.0,123.9721,123.9721,123.7789,123.8078,13711.0
2021-12-09 13:20:00,128.16,128.47,128.14,128.42,9586.0,123.8272,124.1267,123.8078,124.0784,9586.0
2021-12-09 13:25:00,128.42,128.42,128.26,128.28,8411.0,124.0784,124.0784,123.9238,123.9431,8411.0
2021-12-09 13:30:00,128.36,128.81,128.36,128.78,17214.0,124.0204,124.4552,124.0204,124.4262,17214.0
2021-12-09 13:35:00,128.83,128.94,128.57,128.9,11122.0,124.4745,124.5808,124.2233,124.5421,11122.0
2021-12-09 13:40:00,128.92,129.06,128.91,128.91,16823.0,124.5615,124.6967,124.5518,124.5518,16823.0
2021-12-09 13:45:00,128.89,128.96,128.71,128.84,25909.0,124.5325,124.6001,124.3586,124.4842,25909.0
2021-12-09 13:50:00,128.84,128.96,128.47,128.51,16407.0,124.4842,124.6001,124.1267,124.1653,16407.0
2021-12-09 13:55:00,128.51,128.8,128.51,128.75,14277.0,124.1653,124.4455,124.1653,124.3972,14277.0
2021-12-09 14:00:00,128.75,128.8,128.6,128.6,23143.0,124.3972,124.4455,124.2523,124.2523,23143.0
2021-12-09 14:05:00,128.64,128.96,128.62,128.62,18786.0,124.2909,124.6001,124.2716,124.2716,18786.0
2021-12-09 14:10:00,128.64,128.66,128.43,128.56,17060.0,124.2909,124.3103,124.088,124.2136,17060.0
2021-12-09 14:15:00,128.52,128.6,128.17,128.6,23532.0,124.175,124.2523,123.8368,124.2523,23532.0
2021-12-09 14:20:00,128.55,128.7,128.45,128.49,11168.0,124.204,124.3489,124.1074,124.146,11168.0
2021-12-09 14:25:00,128.47,128.49,128.22,128.34,23121.0,124.1267,124.146,123.8851,124.0011,23121.0
2021-12-09 14:30:00,128.35,128.37,128.0,128.0,18658.0,124.0107,124.0301,123.6726,123.6726,18658.0
2021-12-09 14:35:00,128.02,128.13,127.98,128.03,15738.0,123.6919,123.7982,123.6532,123.7016,15738.0
2021-12-09 14:40:00,128.09,128.16,128.06,128.06,12755.0,123.7595,123.8272,123.7305,123.7305,12755.0
2021-12-09 14:45:00,128.08,128.12,127.59,127.63,14337.0,123.7499,123.7885,123.2764,123.3151,14337.0
2021-12-09 14:50:00,127.57,127.66,127.53,127.56,16386.0,123.2571,123.3441,123.2185,123.2474,16386.0
2021-12-09 14:55:00,127.55,127.55,127.31,127.42,12506.0,123.2378,123.2378,123.0059,123.1122,12506.0
2021-12-09 15:00:00,127.39,127.66,127.37,127.53,14177.0,123.0832,123.3441,123.0639,123.2185,14177.0
2021-12-09 15:05:00,127.53,127.56,127.45,127.55,19733.0,123.2185,123.2474,123.1412,123.2378,19733.0
2021-12-09 15:10:00,127.55,127.7,127.43,127.65,14073.0,123.2378,123.3827,123.1218,123.3344,14073.0
2021-12-09 15:15:00,127.65,127.68,127.53,127.58,22292.0,123.3344,123.3634,123.2185,123.2668,22292.0
2021-12-09 15:20:00,127.58,127.59,127.24,127.25,21611.0,123.2668,123.2764,122.9383,122.9479,21611.0
2021-12-09 15:25:00,127.21,127.45,127.15,127.15,22572.0,122.9093,123.1412,122.8513,122.8513,22572.0
2021-12-09 15:30:00,127.13,127.43,127.11,127.36,23051.0,122.832,123.1218,122.8127,123.0542,23051.0
2021-12-09 15:35:00,127.38,127.79,127.33,127.79,30676.0,123.0735,123.4697,123.0252,123.4697,30676.0
2021-12-09 15:40:00,127.77,127.81,127.59,127.6,30970.0,123.4503,123.489,123.2764,123.2861,30970.0
2021-12-09 15:45:00,127.58,127.59,127.44,127.5,35421.0,123.2668,123.2764,123.1315,123.1895,35421.0
2021-12-09 15:50:00,127.48,127.72,127.47,127.58,44116.0,123.1702,123.402,123.1605,123.2668,44116.0
2021-12-09 15:55:00,127.6,127.62,127.3,127.45,107681.0,123.2861,123.3054,122.9962,123.1412,107681.0
2021-12-10 09:30:00,125.56,127.46,125.55,126.77,111099.0,121.3151,123.1508,121.3054,122.4842,111099.0
2021-12-10 09:35:00,126.74,127.05,125.72,125.96,44860.0,122.4552,122.7547,121.4697,121.7015,44860.0
2021-12-10 09:40:00,125.92,126.04,125.21,125.52,43255.0,121.6629,121.7788,120.9769,121.2764,43255.0
2021-12-10 09:45:00,125.59,125.67,125.23,125.26,37046.0,121.344,121.4213,120.9962,121.0252,37046.0
2021-12-10 09:50:00,125.34,125.5,124.55,124.92,41091.0,121.1025,121.2571,120.3392,120.6967,41091.0
2021-12-10 09:55:00,124.98,125.16,124.27,124.85,32305.0,120.7547,120.9286,120.0687,120.6291,32305.0
2021-12-10 10:00:00,124.88,125.31,124.52,124.88,18073.0,120.6581,121.0735,120.3102,120.6581,18073.0
2021-12-10 10:05:00,124.91,125.59,124.9,125.51,18781.0,120.687,121.344,120.6774,121.2668,18781.0
2021-12-10 10:10:00,125.5,126.58,125.42,126.32,15660.0,121.2571,122.3006,121.1798,122.0494,15660.0
2021-12-10 10:15:00,126.32,127.07,126.23,126.73,24376.0,122.0494,122.774,121.9624,122.4455,24376.0
2021-12-10 10:20:00,126.73,126.76,126.55,126.64,8322.0,122.4455,122.4745,122.2716,122.3585,8322.0
2021-12-10 10:25:00,126.59,126.68,126.32,126.44,11725.0,122.3102,122.3972,122.0494,122.1653,11725.0
2021-12-10 10:30:00,126.44,126.71,126.19,126.35,19323.0,122.1653,122.4262,121.9238,122.0784,19323.0
2021-12-10 10:35:00,126.36,126.36,126.0,126.34,8093.0,122.088,122.088,121.7402,122.0687,8093.0
2021-12-10 10:40:00,126.44,126.84,126.38,126.38,11722.0,122.1653,122.5518,122.1073,122.1073,11722.0
2021-12-10 10:45:00,126.38,126.51,126.1,126.15,11991.0,122.1073,122.2329,121.8368,121.8851,11991.0
2021-12-10 10:50:00,126.09,126.45,125.92,126.27,16705.0,121.8271,122.175,121.6629,122.0011,16705.0
2021-12-10 10:55:00,126.22,126.45,125.92,126.0,12885.0,121.9527,122.175,121.6629,121.7402,12885.0
2021-12-10 11:00:00,125.88,125.88,125.52,125.54,7772.0,121.6242,121.6242,121.2764,121.2957,7772.0
2021-12-10 11:05:00,125.62,125.7,125.0,125.03,18953.0,121.373,121.4503,120.774,120.803,18953.0
2021-12-10 11:10:00,124.95,125.07,124.82,124.93,7967.0,120.7257,120.8416,120.6001,120.7064,7967.0
2021-12-10 11:15:00,124.95,125.23,124.83,124.98,9958.0,120.7257,120.9962,120.6097,120.7547,9958.0
2021-12-10 11:20:00,125.06,125.2,124.97,125.17,12335.0,120.832,120.9672,120.745,120.9382,12335.0
2021-12-10 11:25:00,125.13,125.64,125.08,125.6,36638.0,120.8996,121.3924,120.8513,121.3537,36638.0
2021-12-10 11:30:00,125.65,125.87,125.61,125.69,12778.0,121.402,121.6146,121.3634,121.4407,12778.0
2021-12-10 11:35:00,125.71,125.76,125.37,125.37,21053.0,121.46,121.5083,121.1315,121.1315,21053.0
2021-12-10 11:40:00,125.33,125.53,125.33,125.5,6435.0,121.0928,121.2861,121.0928,121.2571,6435.0
2021-12-10 11:45:00,125.51,125.64,125.48,125.63,8680.0,121.2668,121.3924,121.2378,121.3827,8680.0
2021-12-10 11:50:00,125.69,125.89,125.62,125.84,10836.0,121.4407,121.6339,121.373,121.5856,10836.0
2021-12-10 11:55:00,125.86,125.98,125.73,125.94,31188.0,121.6049,121.7209,121.4793,121.6822,31188.0
2021-12-10 12:00:00,125.92,125.97,125.81,125.91,6829.0,121.6629,121.7112,121.5566,121.6532,6829.0
2021-12-10 12:05:00,125.92,126.07,125.7,125.8,20549.0,121.6629,121.8078,121.4503,121.5469,20549.0
2021-12-10 12:10:00,125.75,125.87,125.72,125.83,4557.0,121.4986,121.6146,121.4697,121.5759,4557.0
2021-12-10 12:15:00,125.88,125.88,125.48,125.48,7452.0,121.6242,121.6242,121.2378,121.2378,7452.0
2021-12-10 12:20:00,125.48,125.63,125.29,125.46,7860.0,121.2378,121.3827,121.0542,121.2184,7860.0
2021-12-10 12:25:00,125.46,125.62,125.41,125.5,12651.0,121.2184,121.373,121.1701,121.2571,12651.0
2021-12-10 12:30:00,125.43,125.83,125.31,125.78,15020.0,121.1895,121.5759,121.0735,121.5276,15020.0
2021-12-10 12:35:00,125.74,125.83,125.6,125.74,4700.0,121.489,121.5759,121.3537,121.489,4700.0
2021-12-10 12:40:00,125.79,125.93,125.75,125.92,7276.0,121.5373,121.6726,121.4986,121.6629,7276.0
2021-12-10 12:45:00,125.86,125.97,125.83,125.96,5375.0,121.6049,121.7112,121.5759,121.7015,5375.0
2021-12-10 12:50:00,125.99,126.1,125.9,125.92,12048.0,121.7305,121.8368,121.6436,121.6629,12048.0
2021-12-10 12:55:00,125.87,125.99,125.76,125.76,11058.0,121.6146,121.7305,121.5083,121.5083,11058.0
2021-12-10 13:00:00,125.82,126.06,125.74,126.06,8596.0,121.5663,121.7982,121.489,121.7982,8596.0
2021-12-10 13:05:00,126.0,126.06,125.96,125.99,7949.0,121.7402,121.7982,121.7015,121.7305,7949.0
2021-12-10 13:10:00,125.94,126.12,125.94,126.07,15822.0,121.6822,121.8561,121.6822,121.8078,15822.0
2021-12-10 13:15:00,126.09,126.09,125.84,125.91,6775.0,121.8271,121.8271,121.5856,121.6532,6775.0
2021-12-10 13:20:00,125.87,126.0,125.81,125.81,8472.0,121.6146,121.7402,121.5566,121.5566,8472.0
2021-12-10 13:25:00,125.81,125.84,125.5,125.67,7189.0,121.5566,121.5856,121.2571,121.4213,7189.0
2021-12-10 13:30:00,125.65,125.67,125.49,125.58,13567.0,121.402,121.4213,121.2474,121.3344,13567.0
2021-12-10 13:35:00,125.58,125.67,125.48,125.67,10817.0,121.3344,121.4213,121.2378,121.4213,10817.0
2021-12-10 13:40:00,125.62,125.65,125.39,125.46,12197.0,121.373,121.402,121.1508,121.2184,12197.0
2021-12-10 13:45:00,125.46,125.74,125.45,125.57,11364.0,121.2184,121.489,121.2088,121.3247,11364.0
2021-12-10 13:50:00,125.57,125.73,125.57,125.61,10685.0,121.3247,121.4793,121.3247,121.3634,10685.0
2021-12-10 13:55:00,125.62,125.66,125.39,125.53,8096.0,121.373,121.4117,121.1508,121.2861,8096.0
2021-12-10 14:00:00,125.53,125.64,125.33,125.35,12026.0,121.2861,121.3924,121.0928,121.1122,12026.0
2021-12-10 14:05:00,125.35,125.39,125.26,125.34,5716.0,121.1122,121.1508,121.0252,121.1025,5716.0
2021-12-10 14:10:00,125.37,125.45,125.3,125.33,13280.0,121.1315,121.2088,121.0639,121.0928,13280.0
2021-12-10 14:15:00,125.32,125.42,125.29,125.42,5138.0,121.0832,121.1798,121.0542,121.1798,5138.0
2021-12-10 14:20:00,125.38,125.57,125.33,125.55,14046.0,121.1411,121.3247,121.0928,121.3054,14046.0
2021-12-10 14:25:00,125.55,125.6,125.42,125.54,9173.0,121.3054,121.3537,121.1798,121.2957,9173.0
2021-12-10 14:30:00,125.58,125.94,125.57,125.81,18529.0,121.3344,121.6822,121.3247,121.5566,18529.0
2021-12-10 14:35:00,125.73,125.77,125.51,125.71,19575.0,121.4793,121.518,121.2668,121.46,19575.0
2021-12-10 14:40:00,125.71,125.95,125.68,125.86,30615.0,121.46,121.6919,121.431,121.6049,30615.0
2021-12-10 14:45:00,125.82,125.87,125.78,125.81,10241.0,121.5663,121.6146,121.5276,121.5566,10241.0
2021-12-10 14:50:00,125.81,125.95,125.59,125.59,14092.0,121.5566,121.6919,121.344,121.344,14092.0
2021-12-10 14:55:00,125.64,125.72,125.57,125.66,9007.0,121.3924,121.4697,121.3247,121.4117,9007.0
2021-12-10 15:00:00,125.7,125.72,125.52,125.52,11338.0,121.4503,121.4697,121.2764,121.2764,11338.0
2021-12-10 15:05:00,125.55,125.61,125.49,125.54,15094.0,121.3054,121.3634,121.2474,121.2957,15094.0
2021-12-10 15:10:00,125.57,125.79,125.54,125.59,15620.0,121.3247,121.5373,121.2957,121.344,15620.0
2021-12-10 15:15:00,125.55,125.7,125.52,125.66,10286.0,121.3054,121.4503,121.2764,121.4117,10286.0
2021-12-10 15:20:00,125.66,125.68,125.4,125.44,11809.0,121.4117,121.431,121.1605,121.1991,11809.0
2021-12-10 15:25:00,125.44,125.44,125.25,125.27,17322.0,121.1991,121.1991,121.0155,121.0349,17322.0
2021-12-10 15:30:00,125.28,125.53,125.27,125.46,16157.0,121.0445,121.2861,121.0349,121.2184,16157.0
2021-12-10 15:35:00,125.48,125.68,125.48,125.64,24398.0,121.2378,121.431,121.2378,121.3924,24398.0
2021-12-10 15:40:00,125.64,125.93,125.58,125.93,25221.0,121.3924,121.6726,121.3344,121.6726,25221.0
2021-12-10 15:45:00,125.9,125.99,125.76,125.92,29667.0,121.6436,121.7305,121.5083,121.6629,29667.0
2021-12-10 15:50:00,126.0,126.03,125.69,125.76,54088.0,121.7402,121.7692,121.4407,121.5083,54088.0
2021-12-10 15:55:00,125.76,125.83,125.57,125.81,120791.0,121.5083,121.5759,121.3247,121.5566,120791.0
2021-12-13 09:30:00,125.54,126.34,125.28,125.32,34127.0,121.2957,122.0687,121.0445,121.0832,34127.0
2021-12-13 09:35:00,125.44,125.69,125.1,125.42,15014.0,121.1991,121.4407,120.8706,121.1798,15014.0
2021-12-13 09:40:00,125.45,127.0,125.35,126.77,16051.0,121.2088,122.7064,121.1122,122.4842,16051.0
2021-12-13 09:45:00,126.74,127.08,126.47,126.61,17901.0,122.4552,122.7837,122.1943,122.3296,17901.0
2021-12-13 09:50:00,126.39,126.87,126.11,126.33,12480.0,122.117,122.5808,121.8465,122.059,12480.0
2021-12-13 09:55:00,126.5,127.3,126.44,127.3,10700.0,122.2233,122.9962,122.1653,122.9962,10700.0
2021-12-13 10:00:00,127.23,127.34,126.6,126.78,27616.0,122.9286,123.0349,122.3199,122.4938,27616.0
2021-12-13 10:05:00,126.79,127.44,126.78,127.0,21337.0,122.5035,123.1315,122.4938,122.7064,21337.0
2021-12-13 10:10:00,126.9,127.05,126.86,127.03,11878.0,122.6098,122.7547,122.5711,122.7354,11878.0
2021-12-13 10:15:00,126.95,127.21,126.86,127.09,13966.0,122.6581,122.9093,122.5711,122.7933,13966.0
2021-12-13 10:20:00,127.21,127.25,126.86,127.05,7489.0,122.9093,122.9479,122.5711,122.7547,7489.0
2021-12-13 10:25:00,127.15,127.21,126.84,126.92,8774.0,122.8513,122.9093,122.5518,122.6291,8774.0
2021-12-13 10:30:00,126.92,127.37,126.82,127.21,13237.0,122.6291,123.0639,122.5325,122.9093,13237.0
2021-12-13 10:35:00,127.3,127.8,127.3,127.8,16273.0,122.9962,123.4793,122.9962,123.4793,16273.0
2021-12-13 10:40:00,127.76,127.96,127.58,127.85,18446.0,123.4407,123.6339,123.2668,123.5276,18446.0
2021-12-13 10:45:00,127.86,128.0,127.26,127.45,12485.0,123.5373,123.6726,122.9576,123.1412,12485.0
2021-12-13 10:50:00,127.37,127.54,126.78,126.81,11976.0,123.0639,123.2281,122.4938,122.5228,11976.0
2021-12-13 10:55:00,126.75,126.81,126.48,126.68,9671.0,122.4648,122.5228,122.204,122.3972,9671.0
2021-12-13 11:00:00,126.64,126.75,126.44,126.65,15927.0,122.3585,122.4648,122.1653,122.3682,15927.0
2021-12-13 11:05:00,126.59,126.65,126.38,126.41,7932.0,122.3102,122.3682,122.1073,122.1363,7932.0
2021-12-13 11:10:00,126.47,126.51,125.97,126.22,12763.0,122.1943,122.2329,121.7112,121.9527,12763.0
2021-12-13 11:15:00,126.34,126.46,126.1,126.16,11659.0,122.0687,122.1846,121.8368,121.8948,11659.0
2021-12-13 11:20:00,126.13,126.51,126.13,126.41,8151.0,121.8658,122.2329,121.8658,122.1363,8151.0
2021-12-13 11:25:00,126.39,126.7,126.39,126.39,14082.0,122.117,122.4165,122.117,122.117,14082.0
2021-12-13 11:30:00,126.34,126.55,126.17,126.29,14313.0,122.0687,122.2716,121.9044,122.0204,14313.0
2021-12-13 11:35:00,126.38,126.56,125.97,126.0,10577.0,122.1073,122.2813,121.7112,121.7402,10577.0
2021-12-13 11:40:00,126.1,126.32,126.09,126.19,14868.0,121.8368,122.0494,121.8271,121.9238,14868.0
2021-12-13 11:45:00,126.25,126.33,126.1,126.13,13895.0,121.9817,122.059,121.8368,121.8658,13895.0
2021-12-13 11:50:00,126.17,126.37,126.17,126.37,4004.0,121.9044,122.0977,121.9044,122.0977,4004.0
2021-12-13 11:55:00,126.37,126.64,126.33,126.62,23613.0,122.0977,122.3585,122.059,122.3392,23613.0
2021-12-13 12:00:00,126.55,126.57,126.37,126.53,7881.0,122.2716,122.2909,122.0977,122.2523,7881.0
2021-12-13 12:05:00,126.57,126.98,126.51,126.9,9088.0,122.2909,122.6871,122.2329,122.6098,9088.0
2021-12-13 12:10:00,126.83,127.16,126.83,126.88,6659.0,122.5421,122.861,122.5421,122.5904,6659.0
2021-12-13 12:15:00,126.92,127.08,126.78,126.81,20120.0,122.6291,122.7837,122.4938,122.5228,20120.0
2021-12-13 12:20:00,126.77,127.1,126.61,127.1,18700.0,122.4842,122.803,122.3296,122.803,18700.0
2021-12-13 12:25:00,127.13,127.15,126.93,127.02,6990.0,122.832,122.8513,122.6387,122.7257,6990.0
2021-12-13 12:30:00,127.07,127.21,126.92,126.98,5620.0,122.774,122.9093,122.6291,122.6871,5620.0
2021-12-13 12:35:00,127.03,127.19,126.94,127.14,6733.0,122.7354,122.89,122.6484,122.8416,6733.0
2021-12-13 12:40:00,127.18,127.23,126.93,127.01,16737.0,122.8803,122.9286,122.6387,122.716,16737.0
2021-12-13 12:45:00,127.06,127.11,126.78,126.84,7860.0,122.7643,122.8127,122.4938,122.5518,7860.0
2021-12-13 12:50:00,126.84,127.02,126.81,126.9,6267.0,122.5518,122.7257,122.5228,122.6098,6267.0
2021-12-13 12:55:00,126.87,127.04,126.87,126.98,12695.0,122.5808,122.745,122.5808,122.6871,12695.0
2021-12-13 13:00:00,127.07,127.2,127.01,127.06,9161.0,122.774,122.8996,122.716,122.7643,9161.0
2021-12-13 13:05:00,127.07,127.1,126.9,126.96,7666.0,122.774,122.803,122.6098,122.6677,7666.0
2021-12-13 13:10:00,126.89,127.1,126.89,127.09,4175.0,122.6001,122.803,122.6001,122.7933,4175.0
2021-12-13 13:15:00,127.08,127.12,126.9,127.09,6451.0,122.7837,122.8223,122.6098,122.7933,6451.0
2021-12-13 13:20:00,127.16,127.47,127.13,127.42,7145.0,122.861,123.1605,122.832,123.1122,7145.0
2021-12-13 13:25:00,127.5,127.82,127.48,127.82,10122.0,123.1895,123.4987,123.1702,123.4987,10122.0
2021-12-13 13:30:00,127.77,127.84,127.47,127.62,12287.0,123.4503,123.518,123.1605,123.3054,12287.0
2021-12-13 13:35:00,127.61,127.83,127.45,127.49,10477.0,123.2958,123.5083,123.1412,123.1798,10477.0
2021-12-13 13:40:00,127.48,127.62,127.28,127.46,21240.0,123.1702,123.3054,122.9769,123.1508,21240.0
2021-12-13 13:45:00,127.43,127.51,127.22,127.23,12862.0,123.1218,123.1991,122.9189,122.9286,12862.0
2021-12-13 13:50:00,127.26,127.32,127.11,127.23,8015.0,122.9576,123.0156,122.8127,122.9286,8015.0
2021-12-13 13:55:00,127.2,127.28,127.09,127.11,9414.0,122.8996,122.9769,122.7933,122.8127,9414.0
2021-12-13 14:00:00,127.11,127.19,127.05,127.19,5208.0,122.8127,122.89,122.7547,122.89,5208.0
2021-12-13 14:05:00,127.18,127.56,127.17,127.56,14302.0,122.8803,123.2474,122.8706,123.2474,14302.0
2021-12-13 14:10:00,127.59,127.75,127.49,127.52,35326.0,123.2764,123.431,123.1798,123.2088,35326.0
2021-12-13 14:15:00,127.39,127.44,127.11,127.15,11047.0,123.0832,123.1315,122.8127,122.8513,11047.0
2021-12-13 14:20:00,127.18,127.41,127.11,127.38,6036.0,122.8803,123.1025,122.8127,123.0735,6036.0
2021-12-13 14:25:00,127.41,127.41,127.06,127.06,7942.0,123.1025,123.1025,122.7643,122.7643,7942.0
2021-12-13 14:30:00,127.05,127.47,127.05,127.47,10863.0,122.7547,123.1605,122.7547,123.1605,10863.0
2021-12-13 14:35:00,127.42,127.56,127.28,127.45,10219.0,123.1122,123.2474,122.9769,123.1412,10219.0
2021-12-13 14:40:00,127.47,127.52,127.39,127.5,6101.0,123.1605,123.2088,123.0832,123.1895,6101.0
2021-12-13 14:45:00,127.52,127.64,127.51,127.59,6832.0,123.2088,123.3247,123.1991,123.2764,6832.0
2021-12-13 14:50:00,127.64,127.67,127.48,127.54,9090.0,123.3247,123.3537,123.1702,123.2281,9090.0
2021-12-13 14:55:00,127.53,127.57,127.32,127.38,9077.0,123.2185,123.2571,123.0156,123.0735,9077.0
2021-12-13 15:00:00,127.45,127.61,127.37,127.55,13570.0,123.1412,123.2958,123.0639,123.2378,13570.0
2021-12-13 15:05:00,127.59,127.64,127.49,127.56,7564.0,123.2764,123.3247,123.1798,123.2474,7564.0
2021-12-13 15:10:00,127.56,127.67,127.47,127.48,14568.0,123.2474,123.3537,123.1605,123.1702,14568.0
2021-12-13 15:15:00,127.52,127.57,127.32,127.35,9038.0,123.2088,123.2571,123.0156,123.0445,9038.0
2021-12-13 15:20:00,127.38,127.48,127.33,127.46,13998.0,123.0735,123.1702,123.0252,123.1508,13998.0
2021-12-13 15:25:00,127.48,127.6,127.37,127.43,17783.0,123.1702,123.2861,123.0639,123.1218,17783.0
2021-12-13 15:30:00,127.38,127.55,127.3,127.51,15865.0,123.0735,123.2378,122.9962,123.1991,15865.0
2021-12-13 15:35:00,127.57,127.61,127.41,127.48,13665.0,123.2571,123.2958,123.1025,123.1702,13665.0
2021-12-13 15:40:00,127.44,127.77,127.42,127.68,29215.0,123.1315,123.4503,123.1122,123.3634,29215.0
2021-12-13 15:45:00,127.7,127.76,127.45,127.45,46487.0,123.3827,123.4407,123.1412,123.1412,46487.0
2021-12-13 15:50:00,127.44,127.44,126.6,127.01,49623.0,123.1315,123.1315,122.3199,122.716,49623.0
2021-12-13 15:55:00,126.96,127.08,126.8,127.0,77973.0,122.6677,122.7837,122.5131,122.7064,77973.0
2021-12-14 09:30:00,126.17,127.37,125.5,127.32,61280.0,121.9044,123.0639,121.2571,123.0156,61280.0
2021-12-14 09:35:00,127.31,129.24,127.27,128.27,36821.0,123.0059,124.8706,122.9673,123.9334,36821.0
2021-12-14 09:40:00,128.37,128.83,127.64,128.1,17652.0,124.0301,124.4745,123.3247,123.7692,17652.0
2021-12-14 09:45:00,128.23,128.5,127.44,127.89,13857.0,123.8948,124.1557,123.1315,123.5663,13857.0
2021-12-14 09:50:00,127.9,128.54,127.68,128.39,38628.0,123.576,124.1943,123.3634,124.0494,38628.0
2021-12-14 09:55:00,128.5,129.01,128.35,128.41,46245.0,124.1557,124.6484,124.0107,124.0687,46245.0
2021-12-14 10:00:00,128.42,128.87,128.05,128.75,33243.0,124.0784,124.5132,123.7209,124.3972,33243.0
2021-12-14 10:05:00,128.75,129.19,128.74,128.97,30615.0,124.3972,124.8223,124.3876,124.6098,30615.0
2021-12-14 10:10:00,128.97,129.48,128.78,129.25,68735.0,124.6098,125.1025,124.4262,124.8803,68735.0
2021-12-14 10:15:00,129.18,129.49,129.09,129.16,11627.0,124.8127,125.1122,124.7257,124.7934,11627.0
2021-12-14 10:20:00,129.06,129.59,129.05,129.26,32519.0,124.6967,125.2088,124.6871,124.89,32519.0
2021-12-14 10:25:00,129.31,129.6,128.9,128.98,15962.0,124.9383,125.2185,124.5421,124.6194,15962.0
2021-12-14 10:30:00,128.84,129.11,128.17,128.17,11276.0,124.4842,124.745,123.8368,123.8368,11276.0
2021-12-14 10:35:00,128.18,128.55,127.96,128.49,26665.0,123.8465,124.204,123.6339,124.146,26665.0
2021-12-14 10:40:00,128.41,128.74,128.4,128.62,13264.0,124.0687,124.3876,124.059,124.2716,13264.0
2021-12-14 10:45:00,128.68,128.75,128.12,128.46,30915.0,124.3296,124.3972,123.7885,124.117,30915.0
2021-12-14 10:50:00,128.43,128.72,128.32,128.68,22695.0,124.088,124.3682,123.9818,124.3296,22695.0
2021-12-14 10:55:00,128.71,128.76,128.44,128.64,22757.0,124.3586,124.4069,124.0977,124.2909,22757.0
2021-12-14 11:00:00,128.64,128.92,128.45,128.86,22370.0,124.2909,124.5615,124.1074,124.5035,22370.0
2021-12-14 11:05:00,128.88,128.93,128.47,128.47,22460.0,124.5228,124.5711,124.1267,124.1267,22460.0
2021-12-14 11:10:00,128.47,128.57,128.05,128.15,34695.0,124.1267,124.2233,123.7209,123.8175,34695.0
2021-12-14 11:15:00,128.15,128.31,127.93,128.23,30842.0,123.8175,123.9721,123.6049,123.8948,30842.0
2021-12-14 11:20:00,128.23,128.43,128.12,128.22,11447.0,123.8948,124.088,123.7885,123.8851,11447.0
2021-12-14 11:25:00,128.22,128.51,128.16,128.44,9388.0,123.8851,124.1653,123.8272,124.0977,9388.0
2021-12-14 11:30:00,128.48,128.85,128.45,128.76,26276.0,124.1363,124.4938,124.1074,124.4069,26276.0
2021-12-14 11:35:00,128.79,128.93,128.49,128.93,9689.0,124.4359,124.5711,124.146,124.5711,9689.0
2021-12-14 11:40:00,128.96,129.0,128.59,128.78,8743.0,124.6001,124.6388,124.2426,124.4262,8743.0
2021-12-14 11:45:00,128.85,129.03,128.71,129.03,9915.0,124.4938,124.6677,124.3586,124.6677,9915.0
2021-12-14 11:50:00,129.06,129.27,128.91,129.1,35541.0,124.6967,124.8996,124.5518,124.7354,35541.0
2021-12-14 11:55:00,129.11,129.24,128.87,129.15,20425.0,124.745,124.8706,124.5132,124.7837,20425.0
2021-12-14 12:00:00,129.19,129.4,129.0,129.0,10451.0,124.8223,125.0252,124.6388,124.6388,10451.0
2021-12-14 12:05:00,129.06,129.29,129.01,129.05,13307.0,124.6967,124.919,124.6484,124.6871,13307.0
2021-12-14 12:10:00,129.08,129.1,128.69,128.69,12336.0,124.7161,124.7354,124.3392,124.3392,12336.0
2021-12-14 12:15:00,128.67,128.71,128.12,128.31,23523.0,124.3199,124.3586,123.7885,123.9721,23523.0
2021-12-14 12:20:00,128.33,128.53,128.31,128.34,7574.0,123.9914,124.1847,123.9721,124.0011,7574.0
2021-12-14 12:25:00,128.33,128.56,128.21,128.47,22107.0,123.9914,124.2136,123.8755,124.1267,22107.0
2021-12-14 12:30:00,128.44,128.65,128.35,128.55,17839.0,124.0977,124.3006,124.0107,124.204,17839.0
2021-12-14 12:35:00,128.55,128.58,128.09,128.13,8043.0,124.204,124.233,123.7595,123.7982,8043.0
2021-12-14 12:40:00,128.13,128.13,127.91,128.04,5827.0,123.7982,123.7982,123.5856,123.7112,5827.0
2021-12-14 12:45:00,127.99,128.15,127.73,127.79,16485.0,123.6629,123.8175,123.4117,123.4697,16485.0
2021-12-14 12:50:00,127.84,127.92,127.66,127.9,10397.0,123.518,123.5953,123.3441,123.576,10397.0
2021-12-14 12:55:00,127.86,128.01,127.53,127.96,25142.0,123.5373,123.6822,123.2185,123.6339,25142.0
2021-12-14 13:00:00,127.96,128.38,127.93,128.38,9493.0,123.6339,124.0397,123.6049,124.0397,9493.0
2021-12-14 13:05:00,128.39,128.58,128.39,128.57,16602.0,124.0494,124.233,124.0494,124.2233,16602.0
2021-12-14 13:10:00,128.63,128.74,128.45,128.45,42618.0,124.2813,124.3876,124.1074,124.1074,42618.0
2021-12-14 13:15:00,128.45,128.5,128.29,128.33,16285.0,124.1074,124.1557,123.9528,123.9914,16285.0
2021-12-14 13:20:00,128.35,128.36,128.02,128.12,6061.0,124.0107,124.0204,123.6919,123.7885,6061.0
2021-12-14 13:25:00,128.12,128.5,128.08,128.31,38061.0,123.7885,124.1557,123.7499,123.9721,38061.0
2021-12-14 13:30:00,128.31,128.34,127.99,128.08,21340.0,123.9721,124.0011,123.6629,123.7499,21340.0
2021-12-14 13:35:00,128.06,128.1,127.79,128.04,15016.0,123.7305,123.7692,123.4697,123.7112,15016.0
2021-12-14 13:40:00,128.0,128.04,127.61,127.63,12783.0,123.6726,123.7112,123.2958,123.3151,12783.0
2021-12-14 13:45:00,127.64,127.77,127.58,127.77,5573.0,123.3247,123.4503,123.2668,123.4503,5573.0
2021-12-14 13:50:00,127.74,127.75,127.56,127.67,10067.0,123.4214,123.431,123.2474,123.3537,10067.0
2021-12-14 13:55:00,127.63,127.74,127.53,127.73,9288.0,123.3151,123.4214,123.2185,123.4117,9288.0
2021-12-14 14:00:00,127.75,128.13,127.69,128.08,19004.0,123.431,123.7982,123.3731,123.7499,19004.0
2021-12-14 14:05:00,128.1,128.36,127.96,128.34,21047.0,123.7692,124.0204,123.6339,124.0011,21047.0
2021-12-14 14:10:00,128.46,128.55,128.37,128.47,6114.0,124.117,124.204,124.0301,124.1267,6114.0
2021-12-14 14:15:00,128.52,128.59,128.4,128.58,8025.0,124.175,124.2426,124.059,124.233,8025.0
2021-12-14 14:20:00,128.59,128.74,128.5,128.74,7983.0,124.2426,124.3876,124.1557,124.3876,7983.0
2021-12-14 14:25:00,128.71,128.73,128.62,128.63,5546.0,124.3586,124.3779,124.2716,124.2813,5546.0
2021-12-14 14:30:00,128.68,128.8,128.5,128.76,9110.0,124.3296,124.4455,124.1557,124.4069,9110.0
2021-12-14 14:35:00,128.76,128.79,128.62,128.77,9774.0,124.4069,124.4359,124.2716,124.4165,9774.0
2021-12-14 14:40:00,128.79,128.88,128.67,128.81,8752.0,124.4359,124.5228,124.3199,124.4552,8752.0
2021-12-14 14:45:00,128.76,128.87,128.66,128.66,10555.0,124.4069,124.5132,124.3103,124.3103,10555.0
2021-12-14 14:50:00,128.61,128.61,128.49,128.5,9381.0,124.2619,124.2619,124.146,124.1557,9381.0
2021-12-14 14:55:00,128.54,128.72,128.5,128.68,8515.0,124.1943,124.3682,124.1557,124.3296,8515.0
2021-12-14 15:00:00,128.67,128.72,128.55,128.55,7595.0,124.3199,124.3682,124.204,124.204,7595.0
2021-12-14 15:05:00,128.55,128.77,128.47,128.63,36789.0,124.204,124.4165,124.1267,124.2813,36789.0
2021-12-14 15:10:00,128.63,128.79,128.47,128.7,19394.0,124.2813,124.4359,124.1267,124.3489,19394.0
2021-12-14 15:15:00,128.75,128.75,128.53,128.58,9350.0,124.3972,124.3972,124.1847,124.233,9350.0
2021-12-14 15:20:00,128.56,128.66,128.49,128.64,15906.0,124.2136,124.3103,124.146,124.2909,15906.0
2021-12-14 15:25:00,128.64,128.72,128.59,128.68,10164.0,124.2909,124.3682,124.2426,124.3296,10164.0
2021-12-14 15:30:00,128.64,128.68,128.44,128.52,32372.0,124.2909,124.3296,124.0977,124.175,32372.0
2021-12-14 15:35:00,128.52,128.67,128.5,128.58,24358.0,124.175,124.3199,124.1557,124.233,24358.0
2021-12-14 15:40:00,128.6,128.6,128.35,128.4,29082.0,124.2523,124.2523,124.0107,124.059,29082.0
2021-12-14 15:45:00,128.38,128.38,128.05,128.09,22680.0,124.0397,124.0397,123.7209,123.7595,22680.0
2021-12-14 15:50:00,128.1,128.27,128.02,128.19,48644.0,123.7692,123.9334,123.6919,123.8561,48644.0
2021-12-14 15:55:00,128.19,128.36,128.13,128.29,101736.0,123.8561,124.0204,123.7982,123.9528,101736.0
2021-12-15 09:30:00,129.28,129.82,128.1,128.38,123959.0,125.1531,125.6759,124.0108,124.2819,123959.0
2021-12-15 09:35:00,128.45,128.86,127.61,128.26,29665.0,124.3496,124.7466,123.5365,124.1657,29665.0
2021-12-15 09:40:00,128.36,128.36,127.0,127.03,23986.0,124.2625,124.2625,122.9459,122.975,23986.0
2021-12-15 09:45:00,127.02,127.53,126.86,127.53,18195.0,122.9653,123.459,122.8104,123.459,18195.0
2021-12-15 09:50:00,127.53,128.19,127.45,127.96,13616.0,123.459,124.0979,123.3816,123.8753,13616.0
2021-12-15 09:55:00,127.96,128.12,127.21,127.6,16635.0,123.8753,124.0302,123.1492,123.5268,16635.0
2021-12-15 10:00:00,127.47,127.56,127.04,127.04,18132.0,123.4009,123.4881,122.9847,122.9847,18132.0
2021-12-15 10:05:00,127.08,127.15,126.42,126.54,14897.0,123.0234,123.0911,122.3844,122.5006,14897.0
2021-12-15 10:10:00,126.57,126.62,125.96,126.12,13025.0,122.5297,122.5781,121.9391,122.094,13025.0
2021-12-15 10:15:00,126.1,126.49,126.04,126.27,9689.0,122.0747,122.4522,122.0166,122.2392,9689.0
2021-12-15 10:20:00,126.28,127.01,126.28,127.01,6275.0,122.2489,122.9556,122.2489,122.9556,6275.0
2021-12-15 10:25:00,126.9,126.91,125.8,125.89,20379.0,122.8491,122.8588,121.7842,121.8714,20379.0
2021-12-15 10:30:00,125.83,126.38,125.74,126.33,8823.0,121.8133,122.3457,121.7261,122.2973,8823.0
2021-12-15 10:35:00,126.38,126.84,126.32,126.62,36973.0,122.3457,122.791,122.2876,122.5781,36973.0
2021-12-15 10:40:00,126.67,126.81,126.35,126.47,17422.0,122.6265,122.762,122.3167,122.4328,17422.0
2021-12-15 10:45:00,126.42,126.48,126.04,126.41,8890.0,122.3844,122.4425,122.0166,122.3748,8890.0
2021-12-15 10:50:00,126.48,126.67,126.32,126.35,9363.0,122.4425,122.6265,122.2876,122.3167,9363.0
2021-12-15 10:55:00,126.19,126.4,126.01,126.15,19545.0,122.1618,122.3651,121.9875,122.1231,19545.0
2021-12-15 11:00:00,126.13,126.16,125.91,126.14,6522.0,122.1037,122.1327,121.8907,122.1134,6522.0
2021-12-15 11:05:00,126.22,126.5,126.21,126.45,6075.0,122.1908,122.4619,122.1811,122.4135,6075.0
2021-12-15 11:10:00,126.44,126.49,126.25,126.25,12126.0,122.4038,122.4522,122.2199,122.2199,12126.0
2021-12-15 11:15:00,126.28,126.39,126.18,126.28,14679.0,122.2489,122.3554,122.1521,122.2489,14679.0
2021-12-15 11:20:00,126.32,126.54,126.31,126.52,4614.0,122.2876,122.5006,122.278,122.4812,4614.0
2021-12-15 11:25:00,126.53,126.6,126.37,126.51,6444.0,122.4909,122.5587,122.336,122.4716,6444.0
2021-12-15 11:30:00,126.53,126.7,126.47,126.57,6071.0,122.4909,122.6555,122.4328,122.5297,6071.0
2021-12-15 11:35:00,126.55,126.57,126.22,126.23,5366.0,122.5103,122.5297,122.1908,122.2005,5366.0
2021-12-15 11:40:00,126.16,126.6,126.13,126.5,6080.0,122.1327,122.5587,122.1037,122.4619,6080.0
2021-12-15 11:45:00,126.51,126.73,126.49,126.66,5075.0,122.4716,122.6845,122.4522,122.6168,5075.0
2021-12-15 11:50:00,126.62,126.74,126.47,126.73,5389.0,122.5781,122.6942,122.4328,122.6845,5389.0
2021-12-15 11:55:00,126.69,126.79,126.58,126.79,4470.0,122.6458,122.7426,122.5393,122.7426,4470.0
2021-12-15 12:00:00,126.79,127.0,126.7,126.76,8179.0,122.7426,122.9459,122.6555,122.7136,8179.0
2021-12-15 12:05:00,126.76,126.79,126.53,126.6,4606.0,122.7136,122.7426,122.4909,122.5587,4606.0
2021-12-15 12:10:00,126.6,126.6,126.41,126.42,4615.0,122.5587,122.5587,122.3748,122.3844,4615.0
2021-12-15 12:15:00,126.35,126.43,126.18,126.21,3190.0,122.3167,122.3941,122.1521,122.1811,3190.0
2021-12-15 12:20:00,126.24,126.48,126.2,126.45,5761.0,122.2102,122.4425,122.1715,122.4135,5761.0
2021-12-15 12:25:00,126.43,126.74,126.29,126.74,6189.0,122.3941,122.6942,122.2586,122.6942,6189.0
2021-12-15 12:30:00,126.72,126.8,126.62,126.7,5512.0,122.6749,122.7523,122.5781,122.6555,5512.0
2021-12-15 12:35:00,126.6,126.69,126.42,126.43,4288.0,122.5587,122.6458,122.3844,122.3941,4288.0
2021-12-15 12:40:00,126.41,126.41,126.14,126.15,7272.0,122.3748,122.3748,122.1134,122.1231,7272.0
2021-12-15 12:45:00,126.07,126.07,125.89,125.9,5763.0,122.0456,122.0456,121.8714,121.881,5763.0
2021-12-15 12:50:00,125.89,125.97,125.82,125.92,11284.0,121.8714,121.9488,121.8036,121.9004,11284.0
2021-12-15 12:55:00,125.89,126.32,125.89,126.32,8685.0,121.8714,122.2876,121.8714,122.2876,8685.0
2021-12-15 13:00:00,126.31,126.65,126.29,126.52,9155.0,122.278,122.6071,122.2586,122.4812,9155.0
2021-12-15 13:05:00,126.47,126.52,126.17,126.22,16582.0,122.4328,122.4812,122.1424,122.1908,16582.0
2021-12-15 13:10:00,126.22,126.32,126.05,126.05,13290.0,122.1908,122.2876,122.0263,122.0263,13290.0
2021-12-15 13:15:00,126.04,126.16,125.87,126.16,10120.0,122.0166,122.1327,121.852,122.1327,10120.0
2021-12-15 13:20:00,126.06,126.26,126.05,126.24,7659.0,122.0359,122.2295,122.0263,122.2102,7659.0
2021-12-15 13:25:00,126.22,126.37,126.21,126.31,10127.0,122.1908,122.336,122.1811,122.278,10127.0
2021-12-15 13:30:00,126.38,126.57,126.34,126.47,14231.0,122.3457,122.5297,122.307,122.4328,14231.0
2021-12-15 13:35:00,126.59,126.59,126.37,126.49,15673.0,122.549,122.549,122.336,122.4522,15673.0
2021-12-15 13:40:00,126.44,126.9,126.44,126.9,11158.0,122.4038,122.8491,122.4038,122.8491,11158.0
2021-12-15 13:45:00,126.84,127.04,126.79,126.95,13284.0,122.791,122.9847,122.7426,122.8975,13284.0
2021-12-15 13:50:00,127.04,127.11,127.01,127.01,3622.0,122.9847,123.0524,122.9556,122.9556,3622.0
2021-12-15 13:55:00,127.13,127.16,126.98,127.07,5827.0,123.0718,123.1008,122.9266,123.0137,5827.0
2021-12-15 14:00:00,127.07,127.08,126.15,127.02,12835.0,123.0137,123.0234,122.1231,122.9653,12835.0
2021-12-15 14:05:00,127.23,127.69,127.01,127.35,29340.0,123.1686,123.6139,122.9556,123.2848,29340.0
2021-12-15 14:10:00,127.27,127.87,127.14,127.73,15634.0,123.2073,123.7882,123.0815,123.6526,15634.0
2021-12-15 14:15:00,127.79,127.82,127.41,127.44,13552.0,123.7107,123.7398,123.3428,123.3719,13552.0
2021-12-15 14:20:00,127.44,127.53,127.2,127.2,13308.0,123.3719,123.459,123.1395,123.1395,13308.0
2021-12-15 14:25:00,127.25,127.28,127.04,127.16,8131.0,123.1879,123.217,122.9847,123.1008,8131.0
2021-12-15 14:30:00,127.28,127.32,127.0,127.09,13340.0,123.217,123.2557,122.9459,123.0331,13340.0
2021-12-15 14:35:00,127.11,127.22,126.91,126.92,9331.0,123.0524,123.1589,122.8588,122.8685,9331.0
2021-12-15 14:40:00,126.92,127.16,126.77,126.82,17460.0,122.8685,123.1008,122.7233,122.7717,17460.0
2021-12-15 14:45:00,126.78,127.06,126.69,126.69,19971.0,122.7329,123.004,122.6458,122.6458,19971.0
2021-12-15 14:50:00,126.67,126.94,126.52,126.77,11412.0,122.6265,122.8878,122.4812,122.7233,11412.0
2021-12-15 14:55:00,126.76,126.92,126.46,126.69,21698.0,122.7136,122.8685,122.4232,122.6458,21698.0
2021-12-15 15:00:00,126.84,127.45,126.84,127.44,13265.0,122.791,123.3816,122.791,123.3719,13265.0
2021-12-15 15:05:00,127.44,127.91,127.38,127.86,12421.0,123.3719,123.8269,123.3138,123.7785,12421.0
2021-12-15 15:10:00,127.84,128.0,127.82,127.97,8302.0,123.7591,123.914,123.7398,123.885,8302.0
2021-12-15 15:15:00,128.03,128.29,127.96,128.17,9167.0,123.943,124.1947,123.8753,124.0786,9167.0
2021-12-15 15:20:00,128.24,128.35,128.13,128.13,8204.0,124.1463,124.2528,124.0399,124.0399,8204.0
2021-12-15 15:25:00,128.19,128.47,128.17,128.47,10416.0,124.0979,124.369,124.0786,124.369,10416.0
2021-12-15 15:30:00,128.5,128.5,128.24,128.38,7162.0,124.398,124.398,124.1463,124.2819,7162.0
2021-12-15 15:35:00,128.35,128.67,128.35,128.62,12540.0,124.2528,124.5626,124.2528,124.5142,12540.0
2021-12-15 15:40:00,128.66,128.67,127.9,127.94,21826.0,124.5529,124.5626,123.8172,123.8559,21826.0
2021-12-15 15:45:00,127.93,127.93,127.5,127.54,17945.0,123.8462,123.8462,123.43,123.4687,17945.0
2021-12-15 15:50:00,127.5,127.94,127.48,127.86,28109.0,123.43,123.8559,123.4106,123.7785,28109.0
2021-12-15 15:55:00,127.88,128.11,127.79,128.1,58282.0,123.7978,124.0205,123.7107,124.0108,58282.0
2021-12-16 09:30:00,129.98,130.01,128.76,128.8,37920.0,125.8308,125.8598,124.6497,124.6885,37920.0
2021-12-16 09:35:00,128.69,129.57,128.26,128.26,18713.0,124.582,125.4339,124.1657,124.1657,18713.0
2021-12-16 09:40:00,128.4,128.92,128.24,128.47,11725.0,124.3012,124.8046,124.1463,124.369,11725.0
2021-12-16 09:45:00,128.51,129.29,128.51,129.2,11384.0,124.4077,125.1628,124.4077,125.0757,11384.0
2021-12-16 09:50:00,128.98,128.98,128.47,128.76,21703.0,124.8627,124.8627,124.369,124.6497,21703.0
2021-12-16 09:55:00,128.83,129.05,127.93,127.93,11172.0,124.7175,124.9305,123.8462,123.8462,11172.0
2021-12-16 10:00:00,128.04,128.27,127.41,127.52,30823.0,123.9527,124.1754,123.3428,123.4493,30823.0
2021-12-16 10:05:00,127.53,127.62,126.29,126.29,22270.0,123.459,123.5461,122.2586,122.2586,22270.0
2021-12-16 10:10:00,126.4,126.8,126.2,126.76,18000.0,122.3651,122.7523,122.1715,122.7136,18000.0
2021-12-16 10:15:00,126.87,127.09,126.53,127.09,9438.0,122.8201,123.0331,122.4909,123.0331,9438.0
2021-12-16 10:20:00,127.0,127.6,126.79,127.51,15280.0,122.9459,123.5268,122.7426,123.4396,15280.0
2021-12-16 10:25:00,127.63,128.09,127.51,127.98,13958.0,123.5558,124.0011,123.4396,123.8946,13958.0
2021-12-16 10:30:00,127.86,128.07,127.46,127.46,28098.0,123.7785,123.9818,123.3912,123.3912,28098.0
2021-12-16 10:35:00,127.48,128.21,127.39,127.97,30986.0,123.4106,124.1173,123.3235,123.885,30986.0
2021-12-16 10:40:00,127.81,128.33,127.75,128.25,11384.0,123.7301,124.2335,123.672,124.156,11384.0
2021-12-16 10:45:00,128.07,128.15,127.99,128.11,9026.0,123.9818,124.0592,123.9043,124.0205,9026.0
2021-12-16 10:50:00,128.35,128.35,127.94,128.13,14940.0,124.2528,124.2528,123.8559,124.0399,14940.0
2021-12-16 10:55:00,128.12,128.38,127.8,127.86,30738.0,124.0302,124.2819,123.7204,123.7785,30738.0
2021-12-16 11:00:00,127.95,128.01,127.54,127.85,27002.0,123.8656,123.9237,123.4687,123.7688,27002.0
2021-12-16 11:05:00,127.82,127.82,127.35,127.35,24348.0,123.7398,123.7398,123.2848,123.2848,24348.0
2021-12-16 11:10:00,127.2,127.58,127.2,127.54,31208.0,123.1395,123.5074,123.1395,123.4687,31208.0
2021-12-16 11:15:00,127.54,128.11,127.54,128.05,5425.0,123.4687,124.0205,123.4687,123.9624,5425.0
2021-12-16 11:20:00,128.05,128.15,127.79,127.98,32614.0,123.9624,124.0592,123.7107,123.8946,32614.0
2021-12-16 11:25:00,128.0,128.0,127.64,127.81,61466.0,123.914,123.914,123.5655,123.7301,61466.0
2021-12-16 11:30:00,127.89,127.95,127.61,127.87,16640.0,123.8075,123.8656,123.5365,123.7882,16640.0
2021-12-16 11:35:00,127.92,127.93,127.73,127.81,10501.0,123.8366,123.8462,123.6526,123.7301,10501.0
2021-12-16 11:40:00,127.78,127.99,127.66,127.68,9144.0,123.701,123.9043,123.5849,123.6042,9144.0
2021-12-16 11:45:00,127.62,127.85,127.44,127.64,11456.0,123.5461,123.7688,123.3719,123.5655,11456.0
2021-12-16 11:50:00,127.64,127.75,127.57,127.71,11629.0,123.5655,123.672,123.4977,123.6333,11629.0
2021-12-16 11:55:00,127.73,127.78,127.58,127.73,11927.0,123.6526,123.701,123.5074,123.6526,11927.0
2021-12-16 12:00:00,127.68,127.82,127.58,127.63,7501.0,123.6042,123.7398,123.5074,123.5558,7501.0
2021-12-16 12:05:00,127.58,127.73,127.49,127.6,5237.0,123.5074,123.6526,123.4203,123.5268,5237.0
2021-12-16 12:10:00,127.6,127.83,127.56,127.83,8986.0,123.5268,123.7494,123.4881,123.7494,8986.0
2021-12-16 12:15:00,127.78,127.82,127.59,127.59,12525.0,123.701,123.7398,123.5171,123.5171,12525.0
2021-12-16 12:20:00,127.63,127.84,127.6,127.73,8323.0,123.5558,123.7591,123.5268,123.6526,8323.0
2021-12-16 12:25:00,127.65,127.78,127.44,127.72,13075.0,123.5752,123.701,123.3719,123.6429,13075.0
2021-12-16 12:30:00,127.67,127.72,127.5,127.55,17208.0,123.5945,123.6429,123.43,123.4784,17208.0
2021-12-16 12:35:00,127.66,127.66,127.46,127.56,11817.0,123.5849,123.5849,123.3912,123.4881,11817.0
2021-12-16 12:40:00,127.56,127.65,127.38,127.59,17301.0,123.4881,123.5752,123.3138,123.5171,17301.0
2021-12-16 12:45:00,127.65,127.66,127.46,127.53,17778.0,123.5752,123.5849,123.3912,123.459,17778.0
2021-12-16 12:50:00,127.51,127.77,127.51,127.66,5610.0,123.4396,123.6913,123.4396,123.5849,5610.0
2021-12-16 12:55:00,127.68,127.84,127.67,127.77,7473.0,123.6042,123.7591,123.5945,123.6913,7473.0
2021-12-16 13:00:00,127.84,128.17,127.8,127.84,11652.0,123.7591,124.0786,123.7204,123.7591,11652.0
2021-12-16 13:05:00,127.89,127.98,127.62,127.84,8846.0,123.8075,123.8946,123.5461,123.7591,8846.0
2021-12-16 13:10:00,127.94,128.16,127.93,128.0,10814.0,123.8559,124.0689,123.8462,123.914,10814.0
2021-12-16 13:15:00,127.95,128.04,127.75,127.83,10107.0,123.8656,123.9527,123.672,123.7494,10107.0
2021-12-16 13:20:00,127.78,127.86,127.64,127.77,6905.0,123.701,123.7785,123.5655,123.6913,6905.0
2021-12-16 13:25:00,127.81,127.94,127.7,127.94,8078.0,123.7301,123.8559,123.6236,123.8559,8078.0
2021-12-16 13:30:00,127.85,128.01,127.85,127.85,7233.0,123.7688,123.9237,123.7688,123.7688,7233.0
2021-12-16 13:35:00,127.82,128.08,127.82,128.03,11262.0,123.7398,123.9915,123.7398,123.943,11262.0
2021-12-16 13:40:00,128.07,128.25,127.99,128.18,4404.0,123.9818,124.156,123.9043,124.0883,4404.0
2021-12-16 13:45:00,128.18,128.24,127.89,127.93,37757.0,124.0883,124.1463,123.8075,123.8462,37757.0
2021-12-16 13:50:00,127.97,128.01,127.6,127.68,20013.0,123.885,123.9237,123.5268,123.6042,20013.0
2021-12-16 13:55:00,127.64,127.7,127.5,127.5,13705.0,123.5655,123.6236,123.43,123.43,13705.0
2021-12-16 14:00:00,127.57,127.65,127.49,127.59,21845.0,123.4977,123.5752,123.4203,123.5171,21845.0
2021-12-16 14:05:00,127.6,127.66,127.46,127.48,21979.0,123.5268,123.5849,123.3912,123.4106,21979.0
2021-12-16 14:10:00,127.52,127.63,127.49,127.62,10877.0,123.4493,123.5558,123.4203,123.5461,10877.0
2021-12-16 14:15:00,127.62,127.63,127.44,127.44,18093.0,123.5461,123.5558,123.3719,123.3719,18093.0
2021-12-16 14:20:00,127.41,127.51,127.09,127.19,97176.0,123.3428,123.4396,123.0331,123.1299,97176.0
2021-12-16 14:25:00,127.19,127.24,126.89,126.93,38882.0,123.1299,123.1783,122.8394,122.8782,38882.0
2021-12-16 14:30:00,126.97,127.11,126.89,127.03,10499.0,122.9169,123.0524,122.8394,122.975,10499.0
2021-12-16 14:35:00,126.96,127.04,126.81,126.87,9385.0,122.9072,122.9847,122.762,122.8201,9385.0
2021-12-16 14:40:00,126.83,126.85,126.52,126.56,12955.0,122.7814,122.8007,122.4812,122.52,12955.0
2021-12-16 14:45:00,126.5,126.56,126.15,126.15,17353.0,122.4619,122.52,122.1231,122.1231,17353.0
2021-12-16 14:50:00,126.14,126.3,126.07,126.07,9300.0,122.1134,122.2683,122.0456,122.0456,9300.0
2021-12-16 14:55:00,126.12,126.5,126.06,126.38,8130.0,122.094,122.4619,122.0359,122.3457,8130.0
2021-12-16 15:00:00,126.35,126.49,126.24,126.45,9510.0,122.3167,122.4522,122.2102,122.4135,9510.0
2021-12-16 15:05:00,126.45,126.6,126.26,126.31,10174.0,122.4135,122.5587,122.2295,122.278,10174.0
2021-12-16 15:10:00,126.26,126.39,126.19,126.37,15661.0,122.2295,122.3554,122.1618,122.336,15661.0
2021-12-16 15:15:00,126.37,126.47,126.28,126.4,8276.0,122.336,122.4328,122.2489,122.3651,8276.0
2021-12-16 15:20:00,126.46,126.52,126.37,126.37,6363.0,122.4232,122.4812,122.336,122.336,6363.0
2021-12-16 15:25:00,126.4,126.95,126.35,126.85,9233.0,122.3651,122.8975,122.3167,122.8007,9233.0
2021-12-16 15:30:00,126.88,126.9,126.46,126.63,13613.0,122.8298,122.8491,122.4232,122.5877,13613.0
2021-12-16 15:35:00,126.66,126.91,126.56,126.73,9681.0,122.6168,122.8588,122.52,122.6845,9681.0
2021-12-16 15:40:00,126.77,126.88,126.49,126.51,27004.0,122.7233,122.8298,122.4522,122.4716,27004.0
2021-12-16 15:45:00,126.52,126.64,126.42,126.64,25032.0,122.4812,122.5974,122.3844,122.5974,25032.0
2021-12-16 15:50:00,126.62,127.17,126.62,126.91,27864.0,122.5781,123.1105,122.5781,122.8588,27864.0
2021-12-16 15:55:00,126.94,127.13,126.75,126.84,76782.0,122.8878,123.0718,122.7039,122.791,76782.0
2021-12-17 09:30:00,126.31,126.49,125.34,126.33,171156.0,122.278,122.4522,121.3389,122.2973,171156.0
2021-12-17 09:35:00,126.08,126.08,124.86,125.05,49369.0,122.0553,122.0553,120.8742,121.0582,49369.0
2021-12-17 09:40:00,125.08,125.08,124.49,124.6,25182.0,121.0872,121.0872,120.5161,120.6225,25182.0
2021-12-17 09:45:00,124.62,124.7,124.08,124.39,33743.0,120.6419,120.7193,120.1191,120.4192,33743.0
2021-12-17 09:50:00,124.45,124.98,123.74,123.74,12681.0,120.4773,120.9904,119.79,119.79,12681.0
2021-12-17 09:55:00,123.63,123.89,123.28,123.87,17904.0,119.6835,119.9352,119.3447,119.9158,17904.0
2021-12-17 10:00:00,123.87,124.76,123.87,124.57,16454.0,119.9158,120.7774,119.9158,120.5935,16454.0
2021-12-17 10:05:00,124.46,125.05,124.46,125.03,13334.0,120.487,121.0582,120.487,121.0388,13334.0
2021-12-17 10:10:00,124.98,125.27,124.62,124.77,12616.0,120.9904,121.2712,120.6419,120.7871,12616.0
2021-12-17 10:15:00,124.79,125.15,124.73,124.73,8586.0,120.8065,121.155,120.7484,120.7484,8586.0
2021-12-17 10:20:00,124.87,125.14,124.82,125.06,5681.0,120.8839,121.1453,120.8355,121.0679,5681.0
2021-12-17 10:25:00,125.18,125.51,125.08,125.31,15231.0,121.184,121.5035,121.0872,121.3099,15231.0
2021-12-17 10:30:00,125.28,125.5,125.11,125.5,14723.0,121.2808,121.4938,121.1163,121.4938,14723.0
2021-12-17 10:35:00,125.41,126.06,125.41,125.72,10883.0,121.4067,122.0359,121.4067,121.7068,10883.0
2021-12-17 10:40:00,125.66,125.7,125.4,125.5,9428.0,121.6487,121.6874,121.397,121.4938,9428.0
2021-12-17 10:45:00,125.5,126.11,125.5,125.66,10991.0,121.4938,122.0843,121.4938,121.6487,10991.0
2021-12-17 10:50:00,125.74,126.21,125.32,126.16,19518.0,121.7261,122.1811,121.3196,122.1327,19518.0
2021-12-17 10:55:00,126.17,126.32,125.8,125.93,8996.0,122.1424,122.2876,121.7842,121.9101,8996.0
2021-12-17 11:00:00,125.85,126.08,125.8,125.94,7622.0,121.8326,122.0553,121.7842,121.9198,7622.0
2021-12-17 11:05:00,125.96,126.02,125.38,125.71,16685.0,121.9391,121.9972,121.3776,121.6971,16685.0
2021-12-17 11:10:00,125.71,126.0,125.63,125.89,13145.0,121.6971,121.9778,121.6197,121.8714,13145.0
2021-12-17 11:15:00,125.89,126.12,125.86,126.07,9543.0,121.8714,122.094,121.8423,122.0456,9543.0
2021-12-17 11:20:00,126.08,126.15,125.9,126.12,12025.0,122.0553,122.1231,121.881,122.094,12025.0
2021-12-17 11:25:00,126.13,126.83,126.12,126.64,12636.0,122.1037,122.7814,122.094,122.5974,12636.0
2021-12-17 11:30:00,126.73,127.02,126.61,126.64,13907.0,122.6845,122.9653,122.5684,122.5974,13907.0
2021-12-17 11:35:00,126.64,126.78,126.12,126.26,6796.0,122.5974,122.7329,122.094,122.2295,6796.0
2021-12-17 11:40:00,126.27,126.27,125.95,126.0,9793.0,122.2392,122.2392,121.9294,121.9778,9793.0
2021-12-17 11:45:00,126.1,126.15,125.67,125.75,19735.0,122.0747,122.1231,121.6584,121.7358,19735.0
2021-12-17 11:50:00,125.83,126.36,125.74,126.2,8484.0,121.8133,122.3264,121.7261,122.1715,8484.0
2021-12-17 11:55:00,126.13,126.45,126.04,126.45,20325.0,122.1037,122.4135,122.0166,122.4135,20325.0
2021-12-17 12:00:00,126.6,126.73,126.29,126.33,25540.0,122.5587,122.6845,122.2586,122.2973,25540.0
2021-12-17 12:05:00,126.44,126.49,126.17,126.33,5766.0,122.4038,122.4522,122.1424,122.2973,5766.0
2021-12-17 12:10:00,126.38,126.99,126.36,126.9,11240.0,122.3457,122.9362,122.3264,122.8491,11240.0
2021-12-17 12:15:00,126.88,126.99,126.64,126.85,11481.0,122.8298,122.9362,122.5974,122.8007,11481.0
2021-12-17 12:20:00,126.83,126.94,126.55,126.55,7701.0,122.7814,122.8878,122.5103,122.5103,7701.0
2021-12-17 12:25:00,126.47,126.49,126.23,126.43,7132.0,122.4328,122.4522,122.2005,122.3941,7132.0
2021-12-17 12:30:00,126.4,126.83,126.4,126.55,6696.0,122.3651,122.7814,122.3651,122.5103,6696.0
2021-12-17 12:35:00,126.59,126.98,126.55,126.8,7136.0,122.549,122.9266,122.5103,122.7523,7136.0
2021-12-17 12:40:00,126.83,127.07,126.81,126.94,8011.0,122.7814,123.0137,122.762,122.8878,8011.0
2021-12-17 12:45:00,126.94,127.17,126.89,127.06,6278.0,122.8878,123.1105,122.8394,123.004,6278.0
2021-12-17 12:50:00,127.06,127.21,126.81,126.98,7241.0,123.004,123.1492,122.762,122.9266,7241.0
2021-12-17 12:55:00,126.99,127.04,126.75,126.82,4173.0,122.9362,122.9847,122.7039,122.7717,4173.0
2021-12-17 13:00:00,126.82,126.92,126.73,126.8,5330.0,122.7717,122.8685,122.6845,122.7523,5330.0
2021-12-17 13:05:00,126.72,126.95,126.71,126.95,5779.0,122.6749,122.8975,122.6652,122.8975,5779.0
2021-12-17 13:10:00,126.95,127.08,126.81,126.86,9881.0,122.8975,123.0234,122.762,122.8104,9881.0
2021-12-17 13:15:00,126.92,126.96,126.82,126.86,10942.0,122.8685,122.9072,122.7717,122.8104,10942.0
2021-12-17 13:20:00,126.86,126.97,126.82,126.89,7305.0,122.8104,122.9169,122.7717,122.8394,7305.0
2021-12-17 13:25:00,126.88,127.08,126.88,127.04,5412.0,122.8298,123.0234,122.8298,122.9847,5412.0
2021-12-17 13:30:00,127.04,127.24,126.9,127.23,4021.0,122.9847,123.1783,122.8491,123.1686,4021.0
2021-12-17 13:35:00,127.14,127.27,127.1,127.22,12140.0,123.0815,123.2073,123.0427,123.1589,12140.0
2021-12-17 13:40:00,127.26,127.45,127.25,127.33,10896.0,123.1976,123.3816,123.1879,123.2654,10896.0
2021-12-17 13:45:00,127.32,127.54,127.31,127.54,9290.0,123.2557,123.4687,123.246,123.4687,9290.0
2021-12-17 13:50:00,127.55,127.78,127.38,127.78,25925.0,123.4784,123.701,123.3138,123.701,25925.0
2021-12-17 13:55:00,127.79,127.91,127.66,127.88,13362.0,123.7107,123.8269,123.5849,123.7978,13362.0
2021-12-17 14:00:00,127.85,127.9,127.52,127.62,14379.0,123.7688,123.8172,123.4493,123.5461,14379.0
2021-12-17 14:05:00,127.5,127.51,127.33,127.46,6692.0,123.43,123.4396,123.2654,123.3912,6692.0
2021-12-17 14:10:00,127.47,127.59,127.46,127.55,18011.0,123.4009,123.5171,123.3912,123.4784,18011.0
2021-12-17 14:15:00,127.58,127.78,127.56,127.65,14890.0,123.5074,123.701,123.4881,123.5752,14890.0
2021-12-17 14:20:00,127.58,127.81,127.57,127.81,11656.0,123.5074,123.7301,123.4977,123.7301,11656.0
2021-12-17 14:25:00,127.8,127.8,127.43,127.5,18609.0,123.7204,123.7204,123.3622,123.43,18609.0
2021-12-17 14:30:00,127.49,127.57,127.36,127.55,28393.0,123.4203,123.4977,123.2944,123.4784,28393.0
2021-12-17 14:35:00,127.52,127.84,127.46,127.79,33132.0,123.4493,123.7591,123.3912,123.7107,33132.0
2021-12-17 14:40:00,127.78,127.95,127.77,127.95,12370.0,123.701,123.8656,123.6913,123.8656,12370.0
2021-12-17 14:45:00,127.96,128.37,127.95,128.37,10012.0,123.8753,124.2722,123.8656,124.2722,10012.0
2021-12-17 14:50:00,128.28,128.66,128.23,128.41,32176.0,124.1851,124.5529,124.1367,124.3109,32176.0
2021-12-17 14:55:00,128.36,128.72,128.33,128.48,42328.0,124.2625,124.611,124.2335,124.3787,42328.0
2021-12-17 15:00:00,128.48,128.58,128.14,128.21,24773.0,124.3787,124.4755,124.0495,124.1173,24773.0
2021-12-17 15:05:00,128.23,128.64,128.23,128.53,26280.0,124.1367,124.5336,124.1367,124.4271,26280.0
2021-12-17 15:10:00,128.5,128.58,128.25,128.35,52165.0,124.398,124.4755,124.156,124.2528,52165.0
2021-12-17 15:15:00,128.32,128.45,128.08,128.41,16799.0,124.2238,124.3496,123.9915,124.3109,16799.0
2021-12-17 15:20:00,128.41,128.51,128.33,128.44,11879.0,124.3109,124.4077,124.2335,124.34,11879.0
2021-12-17 15:25:00,128.47,128.57,128.39,128.56,13038.0,124.369,124.4658,124.2916,124.4561,13038.0
2021-12-17 15:30:00,128.57,128.62,128.27,128.33,18060.0,124.4658,124.5142,124.1754,124.2335,18060.0
2021-12-17 15:35:00,128.37,128.77,128.31,128.73,32754.0,124.2722,124.6594,124.2141,124.6207,32754.0
2021-12-17 15:40:00,128.71,128.84,128.59,128.62,39763.0,124.6013,124.7272,124.4852,124.5142,39763.0
2021-12-17 15:45:00,128.63,128.71,128.19,128.19,48529.0,124.5239,124.6013,124.0979,124.0979,48529.0
2021-12-17 15:50:00,128.2,128.82,127.78,128.0,51614.0,124.1076,124.7078,123.701,123.914,51614.0
2021-12-17 15:55:00,127.97,128.33,127.86,128.08,138152.0,123.885,124.2335,123.7785,123.9915,138152.0
2021-12-20 09:30:00,125.15,125.51,124.3,124.5,42087.0,121.155,121.5035,120.3321,120.5257,42087.0
2021-12-20 09:35:00,124.61,125.0,123.73,123.87,24762.0,120.6322,121.0098,119.7803,119.9158,24762.0
2021-12-20 09:40:00,123.68,123.89,122.22,122.26,37346.0,119.7319,119.9352,118.3185,118.3572,37346.0
2021-12-20 09:45:00,122.21,123.16,122.04,123.11,32206.0,118.3088,119.2285,118.1443,119.1801,32206.0
2021-12-20 09:50:00,123.04,123.42,123.04,123.39,15452.0,119.1123,119.4802,119.1123,119.4512,15452.0
2021-12-20 09:55:00,123.37,124.17,123.36,124.17,11176.0,119.4318,120.2063,119.4221,120.2063,11176.0
2021-12-20 10:00:00,124.17,124.17,123.35,123.6,21011.0,120.2063,120.2063,119.4124,119.6545,21011.0
2021-12-20 10:05:00,123.62,123.86,123.3,123.69,16098.0,119.6738,119.9062,119.364,119.7416,16098.0
2021-12-20 10:10:00,123.66,124.12,123.48,123.7,18494.0,119.7125,120.1579,119.5383,119.7513,18494.0
2021-12-20 10:15:00,123.74,123.79,123.53,123.77,13381.0,119.79,119.8384,119.5867,119.819,13381.0
2021-12-20 10:20:00,123.8,124.55,123.71,123.71,14431.0,119.8481,120.5741,119.7609,119.7609,14431.0
2021-12-20 10:25:00,123.61,123.71,123.41,123.5,14509.0,119.6641,119.7609,119.4705,119.5577,14509.0
2021-12-20 10:30:00,123.53,123.53,122.89,122.93,37818.0,119.5867,119.5867,118.9671,119.0058,37818.0
2021-12-20 10:35:00,122.95,123.15,122.86,122.94,24128.0,119.0252,119.2188,118.9381,119.0155,24128.0
2021-12-20 10:40:00,122.95,123.44,122.95,123.44,18115.0,119.0252,119.4996,119.0252,119.4996,18115.0
2021-12-20 10:45:00,123.47,123.59,123.2,123.34,12409.0,119.5286,119.6448,119.2672,119.4028,12409.0
2021-12-20 10:50:00,123.38,124.06,123.31,123.9,14472.0,119.4415,120.0998,119.3737,119.9449,14472.0
2021-12-20 10:55:00,123.82,124.14,123.54,124.14,25181.0,119.8674,120.1772,119.5964,120.1772,25181.0
2021-12-20 11:00:00,124.34,124.56,124.32,124.5,17666.0,120.3708,120.5838,120.3515,120.5257,17666.0
2021-12-20 11:05:00,124.56,124.92,124.56,124.7,14220.0,120.5838,120.9323,120.5838,120.7193,14220.0
2021-12-20 11:10:00,124.71,124.71,124.09,124.11,7194.0,120.729,120.729,120.1288,120.1482,7194.0
2021-12-20 11:15:00,123.99,123.99,123.64,123.79,18378.0,120.032,120.032,119.6932,119.8384,18378.0
2021-12-20 11:20:00,123.74,123.76,123.18,123.29,19289.0,119.79,119.8094,119.2479,119.3544,19289.0
2021-12-20 11:25:00,123.3,123.36,123.2,123.25,7923.0,119.364,119.4221,119.2672,119.3156,7923.0
2021-12-20 11:30:00,123.22,123.44,123.05,123.44,14033.0,119.2866,119.4996,119.122,119.4996,14033.0
2021-12-20 11:35:00,123.43,123.72,123.41,123.5,14285.0,119.4899,119.7706,119.4705,119.5577,14285.0
2021-12-20 11:40:00,123.48,123.81,123.48,123.81,11806.0,119.5383,119.8578,119.5383,119.8578,11806.0
2021-12-20 11:45:00,123.76,123.76,123.28,123.34,8392.0,119.8094,119.8094,119.3447,119.4028,8392.0
2021-12-20 11:50:00,123.35,123.76,123.31,123.58,13702.0,119.4124,119.8094,119.3737,119.6351,13702.0
2021-12-20 11:55:00,123.63,123.63,123.32,123.44,8430.0,119.6835,119.6835,119.3834,119.4996,8430.0
2021-12-20 12:00:00,123.32,123.48,123.23,123.27,13707.0,119.3834,119.5383,119.2963,119.335,13707.0
2021-12-20 12:05:00,123.19,123.2,122.96,123.08,16019.0,119.2575,119.2672,119.0349,119.1511,16019.0
2021-12-20 12:10:00,123.11,123.33,123.0,123.03,14883.0,119.1801,119.3931,119.0736,119.1027,14883.0
2021-12-20 12:15:00,122.97,123.17,122.83,123.17,15067.0,119.0446,119.2382,118.909,119.2382,15067.0
2021-12-20 12:20:00,123.17,123.22,122.99,123.13,9725.0,119.2382,119.2866,119.0639,119.1995,9725.0
2021-12-20 12:25:00,123.12,123.17,123.05,123.12,9594.0,119.1898,119.2382,119.122,119.1898,9594.0
2021-12-20 12:30:00,123.07,123.07,122.88,122.94,8382.0,119.1414,119.1414,118.9574,119.0155,8382.0
2021-12-20 12:35:00,122.95,123.3,122.86,123.3,7783.0,119.0252,119.364,118.9381,119.364,7783.0
2021-12-20 12:40:00,123.32,123.79,123.32,123.78,10327.0,119.3834,119.8384,119.3834,119.8287,10327.0
2021-12-20 12:45:00,123.78,123.9,123.5,123.61,9387.0,119.8287,119.9449,119.5577,119.6641,9387.0
2021-12-20 12:50:00,123.56,123.74,123.43,123.69,6952.0,119.6157,119.79,119.4899,119.7416,6952.0
2021-12-20 12:55:00,123.69,123.69,123.44,123.58,11315.0,119.7416,119.7416,119.4996,119.6351,11315.0
2021-12-20 13:00:00,123.59,123.67,123.43,123.59,11370.0,119.6448,119.7222,119.4899,119.6448,11370.0
2021-12-20 13:05:00,123.57,123.68,123.3,123.43,40335.0,119.6254,119.7319,119.364,119.4899,40335.0
2021-12-20 13:10:00,123.42,123.74,123.36,123.54,28937.0,119.4802,119.79,119.4221,119.5964,28937.0
2021-12-20 13:15:00,123.51,123.67,123.47,123.59,7634.0,119.5673,119.7222,119.5286,119.6448,7634.0
2021-12-20 13:20:00,123.59,123.67,123.5,123.58,7628.0,119.6448,119.7222,119.5577,119.6351,7628.0
2021-12-20 13:25:00,123.54,123.56,123.09,123.1,24884.0,119.5964,119.6157,119.1607,119.1704,24884.0
2021-12-20 13:30:00,123.11,123.29,123.05,123.15,14394.0,119.1801,119.3544,119.122,119.2188,14394.0
2021-12-20 13:35:00,123.15,123.32,122.99,123.32,11915.0,119.2188,119.3834,119.0639,119.3834,11915.0
2021-12-20 13:40:00,123.33,123.68,123.32,123.45,9859.0,119.3931,119.7319,119.3834,119.5092,9859.0
2021-12-20 13:45:00,123.4,123.59,123.32,123.58,11972.0,119.4608,119.6448,119.3834,119.6351,11972.0
2021-12-20 13:50:00,123.61,123.87,123.58,123.82,5670.0,119.6641,119.9158,119.6351,119.8674,5670.0
2021-12-20 13:55:00,123.88,123.98,123.59,123.67,8610.0,119.9255,120.0223,119.6448,119.7222,8610.0
2021-12-20 14:00:00,123.71,123.89,123.68,123.77,4794.0,119.7609,119.9352,119.7319,119.819,4794.0
2021-12-20 14:05:00,123.8,123.83,123.56,123.58,10695.0,119.8481,119.8771,119.6157,119.6351,10695.0
2021-12-20 14:10:00,123.58,123.62,123.35,123.56,13255.0,119.6351,119.6738,119.4124,119.6157,13255.0
2021-12-20 14:15:00,123.53,123.68,123.48,123.59,7532.0,119.5867,119.7319,119.5383,119.6448,7532.0
2021-12-20 14:20:00,123.56,123.6,123.4,123.43,14508.0,119.6157,119.6545,119.4608,119.4899,14508.0
2021-12-20 14:25:00,123.48,123.59,123.43,123.58,16023.0,119.5383,119.6448,119.4899,119.6351,16023.0
2021-12-20 14:30:00,123.6,123.69,123.45,123.49,14596.0,119.6545,119.7416,119.5092,119.548,14596.0
2021-12-20 14:35:00,123.56,123.61,123.51,123.56,8321.0,119.6157,119.6641,119.5673,119.6157,8321.0
2021-12-20 14:40:00,123.56,123.6,123.45,123.56,14749.0,119.6157,119.6545,119.5092,119.6157,14749.0
2021-12-20 14:45:00,123.51,123.59,123.41,123.57,12339.0,119.5673,119.6448,119.4705,119.6254,12339.0
2021-12-20 14:50:00,123.57,123.57,123.45,123.46,7483.0,119.6254,119.6254,119.5092,119.5189,7483.0
2021-12-20 14:55:00,123.47,123.6,123.46,123.46,20259.0,119.5286,119.6545,119.5189,119.5189,20259.0
2021-12-20 15:00:00,123.51,123.63,123.36,123.4,16925.0,119.5673,119.6835,119.4221,119.4608,16925.0
2021-12-20 15:05:00,123.39,123.41,123.24,123.32,20634.0,119.4512,119.4705,119.306,119.3834,20634.0
2021-12-20 15:10:00,123.34,123.59,123.32,123.44,22579.0,119.4028,119.6448,119.3834,119.4996,22579.0
2021-12-20 15:15:00,123.43,123.5,123.33,123.45,17736.0,119.4899,119.5577,119.3931,119.5092,17736.0
2021-12-20 15:20:00,123.46,123.61,123.27,123.34,26623.0,119.5189,119.6641,119.335,119.4028,26623.0
2021-12-20 15:25:00,123.36,123.56,123.35,123.44,16391.0,119.4221,119.6157,119.4124,119.4996,16391.0
2021-12-20 15:30:00,123.36,123.36,123.03,123.04,34765.0,119.4221,119.4221,119.1027,119.1123,34765.0
2021-12-20 15:35:00,123.05,123.05,122.79,122.93,30119.0,119.122,119.122,118.8703,119.0058,30119.0
2021-12-20 15:40:00,122.9,123.05,122.7,122.8,28882.0,118.9768,119.122,118.7832,118.88,28882.0
2021-12-20 15:45:00,122.8,123.14,122.73,123.03,34620.0,118.88,119.2091,118.8122,119.1027,34620.0
2021-12-20 15:50:00,123.04,123.58,123.04,123.49,51961.0,119.1123,119.6351,119.1123,119.548,51961.0
2021-12-20 15:55:00,123.51,123.74,123.44,123.66,138162.0,119.5673,119.79,119.4996,119.7125,138162.0
2021-12-21 09:30:00,125.0,126.42,124.12,126.42,44711.0,121.0098,122.3844,120.1579,122.3844,44711.0
2021-12-21 09:35:00,126.4,127.47,126.31,127.41,16794.0,122.3651,123.4009,122.278,123.3428,16794.0
2021-12-21 09:40:00,127.38,127.72,126.72,127.72,6198.0,123.3138,123.6429,122.6749,123.6429,6198.0
2021-12-21 09:45:00,127.74,128.1,127.51,127.91,21837.0,123.6623,124.0108,123.4396,123.8269,21837.0
2021-12-21 09:50:00,127.57,128.19,127.57,128.08,12541.0,123.4977,124.0979,123.4977,123.9915,12541.0
2021-12-21 09:55:00,128.07,128.35,127.76,128.35,34477.0,123.9818,124.2528,123.6817,124.2528,34477.0
2021-12-21 10:00:00,128.44,130.55,128.38,129.87,86362.0,124.34,126.3826,124.2819,125.7243,86362.0
2021-12-21 10:05:00,129.87,129.98,129.54,129.91,10765.0,125.7243,125.8308,125.4048,125.763,10765.0
2021-12-21 10:10:00,129.89,130.3,129.81,130.0,22872.0,125.7437,126.1406,125.6662,125.8502,22872.0
2021-12-21 10:15:00,130.09,130.27,129.9,130.16,13078.0,125.9373,126.1115,125.7534,126.0051,13078.0
2021-12-21 10:20:00,130.07,130.2,129.71,129.75,29741.0,125.9179,126.0438,125.5694,125.6081,29741.0
2021-12-21 10:25:00,129.69,129.89,129.25,129.89,27007.0,125.5501,125.7437,125.1241,125.7437,27007.0
2021-12-21 10:30:00,129.83,130.41,129.82,130.2,19458.0,125.6856,126.2471,125.6759,126.0438,19458.0
2021-12-21 10:35:00,130.21,130.21,129.63,129.84,9148.0,126.0535,126.0535,125.492,125.6953,9148.0
2021-12-21 10:40:00,129.88,130.17,129.58,130.09,19715.0,125.734,126.0147,125.4436,125.9373,19715.0
2021-12-21 10:45:00,130.09,130.27,129.86,129.93,23122.0,125.9373,126.1115,125.7146,125.7824,23122.0
2021-12-21 10:50:00,129.89,129.9,129.36,129.36,18092.0,125.7437,125.7534,125.2306,125.2306,18092.0
2021-12-21 10:55:00,129.31,129.84,129.22,129.79,17688.0,125.1822,125.6953,125.0951,125.6469,17688.0
2021-12-21 11:00:00,129.79,129.92,129.63,129.82,14548.0,125.6469,125.7727,125.492,125.6759,14548.0
2021-12-21 11:05:00,129.81,130.17,129.73,130.15,9645.0,125.6662,126.0147,125.5888,125.9954,9645.0
2021-12-21 11:10:00,130.17,130.63,130.13,130.37,18238.0,126.0147,126.4601,125.976,126.2084,18238.0
2021-12-21 11:15:00,130.38,130.76,130.38,130.42,13120.0,126.218,126.5859,126.218,126.2568,13120.0
2021-12-21 11:20:00,130.42,130.58,130.22,130.42,10231.0,126.2568,126.4116,126.0631,126.2568,10231.0
2021-12-21 11:25:00,130.36,130.79,130.25,130.78,15546.0,126.1987,126.6149,126.0922,126.6053,15546.0
2021-12-21 11:30:00,130.7,130.71,130.44,130.62,12808.0,126.5278,126.5375,126.2761,126.4504,12808.0
2021-12-21 11:35:00,130.56,130.99,130.56,130.85,15700.0,126.3923,126.8086,126.3923,126.673,15700.0
2021-12-21 11:40:00,130.83,131.65,130.63,131.3,25808.0,126.6537,127.4475,126.4601,127.1087,25808.0
2021-12-21 11:45:00,131.3,131.53,131.17,131.21,11511.0,127.1087,127.3313,126.9828,127.0215,11511.0
2021-12-21 11:50:00,131.16,131.25,130.96,131.14,10987.0,126.9731,127.0603,126.7795,126.9538,10987.0
2021-12-21 11:55:00,131.08,131.14,130.95,131.14,8141.0,126.8957,126.9538,126.7698,126.9538,8141.0
2021-12-21 12:00:00,131.09,131.2,130.9,131.06,14428.0,126.9054,127.0119,126.7214,126.8763,14428.0
2021-12-21 12:05:00,131.03,131.2,130.93,131.15,5293.0,126.8473,127.0119,126.7505,126.9635,5293.0
2021-12-21 12:10:00,131.17,131.53,131.16,131.5,8272.0,126.9828,127.3313,126.9731,127.3023,8272.0
2021-12-21 12:15:00,131.56,131.66,131.35,131.51,13237.0,127.3604,127.4572,127.1571,127.312,13237.0
2021-12-21 12:20:00,131.56,131.56,131.34,131.48,9580.0,127.3604,127.3604,127.1474,127.2829,9580.0
2021-12-21 12:25:00,131.48,131.92,131.48,131.69,15267.0,127.2829,127.7089,127.2829,127.4862,15267.0
2021-12-21 12:30:00,131.67,131.83,131.48,131.7,13659.0,127.4669,127.6217,127.2829,127.4959,13659.0
2021-12-21 12:35:00,131.65,132.13,131.64,132.13,84370.0,127.4475,127.9122,127.4378,127.9122,84370.0
2021-12-21 12:40:00,132.04,132.65,132.02,132.26,22756.0,127.825,128.4156,127.8057,128.038,22756.0
2021-12-21 12:45:00,132.22,132.3,131.92,132.09,13038.0,127.9993,128.0767,127.7089,127.8734,13038.0
2021-12-21 12:50:00,132.16,132.16,131.82,132.02,8037.0,127.9412,127.9412,127.6121,127.8057,8037.0
2021-12-21 12:55:00,131.99,132.06,131.88,132.03,12814.0,127.7766,127.8444,127.6701,127.8154,12814.0
2021-12-21 13:00:00,132.03,132.57,131.99,132.37,22362.0,127.8154,128.3381,127.7766,128.1445,22362.0
2021-12-21 13:05:00,132.45,132.51,132.23,132.34,15877.0,128.222,128.28,128.009,128.1155,15877.0
2021-12-21 13:10:00,132.41,132.46,132.2,132.21,24252.0,128.1832,128.2316,127.9799,127.9896,24252.0
2021-12-21 13:15:00,132.13,132.38,132.13,132.31,7580.0,127.9122,128.1542,127.9122,128.0864,7580.0
2021-12-21 13:20:00,132.36,132.57,132.31,132.5,16670.0,128.1348,128.3381,128.0864,128.2704,16670.0
2021-12-21 13:25:00,132.51,132.65,132.29,132.43,16880.0,128.28,128.4156,128.0671,128.2026,16880.0
2021-12-21 13:30:00,132.4,132.72,132.23,132.51,65548.0,128.1735,128.4833,128.009,128.28,65548.0
2021-12-21 13:35:00,132.5,132.56,132.17,132.39,21037.0,128.2704,128.3284,127.9509,128.1639,21037.0
2021-12-21 13:40:00,132.33,132.48,132.3,132.38,8806.0,128.1058,128.251,128.0767,128.1542,8806.0
2021-12-21 13:45:00,132.41,132.77,132.39,132.77,12655.0,128.1832,128.5317,128.1639,128.5317,12655.0
2021-12-21 13:50:00,132.79,132.79,132.41,132.48,9871.0,128.5511,128.5511,128.1832,128.251,9871.0
2021-12-21 13:55:00,132.49,132.66,132.46,132.52,13912.0,128.2607,128.4252,128.2316,128.2897,13912.0
2021-12-21 14:00:00,132.56,132.61,132.44,132.44,9688.0,128.3284,128.3768,128.2123,128.2123,9688.0
2021-12-21 14:05:00,132.44,132.61,132.41,132.49,10112.0,128.2123,128.3768,128.1832,128.2607,10112.0
2021-12-21 14:10:00,132.53,132.58,132.36,132.48,26368.0,128.2994,128.3478,128.1348,128.251,26368.0
2021-12-21 14:15:00,132.47,132.62,132.37,132.55,17552.0,128.2413,128.3865,128.1445,128.3188,17552.0
2021-12-21 14:20:00,132.52,132.55,131.97,132.18,56117.0,128.2897,128.3188,127.7573,127.9606,56117.0
2021-12-21 14:25:00,132.14,132.43,132.14,132.27,38188.0,127.9218,128.2026,127.9218,128.0477,38188.0
2021-12-21 14:30:00,132.28,132.35,132.19,132.34,9110.0,128.0574,128.1251,127.9703,128.1155,9110.0
2021-12-21 14:35:00,132.33,132.33,131.97,132.21,6820.0,128.1058,128.1058,127.7573,127.9896,6820.0
2021-12-21 14:40:00,132.18,132.3,132.11,132.28,11564.0,127.9606,128.0767,127.8928,128.0574,11564.0
2021-12-21 14:45:00,132.32,132.41,132.25,132.31,18510.0,128.0961,128.1832,128.0283,128.0864,18510.0
2021-12-21 14:50:00,132.3,132.57,132.29,132.53,10293.0,128.0767,128.3381,128.0671,128.2994,10293.0
2021-12-21 14:55:00,132.53,132.61,132.35,132.41,34063.0,128.2994,128.3768,128.1251,128.1832,34063.0
2021-12-21 15:00:00,132.44,132.67,132.4,132.55,12354.0,128.2123,128.4349,128.1735,128.3188,12354.0
2021-12-21 15:05:00,132.51,132.52,132.22,132.26,9626.0,128.28,128.2897,127.9993,128.038,9626.0
2021-12-21 15:10:00,132.15,132.34,131.88,131.94,14681.0,127.9315,128.1155,127.6701,127.7282,14681.0
2021-12-21 15:15:00,131.94,132.12,131.78,131.84,9717.0,127.7282,127.9025,127.5733,127.6314,9717.0
2021-12-21 15:20:00,131.78,131.79,131.35,131.36,11179.0,127.5733,127.583,127.1571,127.1667,11179.0
2021-12-21 15:25:00,131.37,131.47,131.26,131.34,14051.0,127.1764,127.2732,127.0699,127.1474,14051.0
2021-12-21 15:30:00,131.3,131.4,131.06,131.06,51159.0,127.1087,127.2055,126.8763,126.8763,51159.0
2021-12-21 15:35:00,131.06,131.19,130.98,131.0,18548.0,126.8763,127.0022,126.7989,126.8182,18548.0
2021-12-21 15:40:00,131.03,131.15,130.96,131.11,14429.0,126.8473,126.9635,126.7795,126.9247,14429.0
2021-12-21 15:45:00,131.07,131.1,130.82,130.86,25446.0,126.886,126.915,126.644,126.6827,25446.0
2021-12-21 15:50:00,130.84,131.53,130.78,131.53,40682.0,126.6633,127.3313,126.6053,127.3313,40682.0
2021-12-21 15:55:00,131.55,131.84,131.44,131.84,145628.0,127.3507,127.6314,127.2442,127.6314,145628.0
2021-12-22 09:30:00,132.99,133.29,132.36,132.84,68697.0,128.7447,129.0351,128.1348,128.5995,68697.0
2021-12-22 09:35:00,132.99,133.3,132.13,132.91,19065.0,128.7447,129.0448,127.9122,128.6673,19065.0
2021-12-22 09:40:00,132.94,133.85,132.59,133.57,30988.0,128.6963,129.5773,128.3575,129.3062,30988.0
2021-12-22 09:45:00,133.53,133.69,132.5,132.61,28714.0,129.2675,129.4224,128.2704,128.3768,28714.0
2021-12-22 09:50:00,132.71,133.36,132.45,133.36,12859.0,128.4737,129.1029,128.222,129.1029,12859.0
2021-12-22 09:55:00,133.34,133.54,132.8,133.54,11704.0,129.0835,129.2772,128.5608,129.2772,11704.0
2021-12-22 10:00:00,133.57,133.73,133.19,133.52,13146.0,129.3062,129.4611,128.9383,129.2578,13146.0
2021-12-22 10:05:00,133.59,133.6,133.12,133.3,15877.0,129.3256,129.3352,128.8706,129.0448,15877.0
2021-12-22 10:10:00,133.38,133.73,133.36,133.69,12956.0,129.1223,129.4611,129.1029,129.4224,12956.0
2021-12-22 10:15:00,133.62,134.11,133.5,133.72,17162.0,129.3546,129.829,129.2384,129.4514,17162.0
2021-12-22 10:20:00,133.65,133.83,133.43,133.44,13731.0,129.3836,129.5579,129.1707,129.1804,13731.0
2021-12-22 10:25:00,133.37,133.86,133.31,133.63,14456.0,129.1126,129.5869,129.0545,129.3643,14456.0
2021-12-22 10:30:00,133.72,134.52,133.72,134.37,16356.0,129.4514,130.2259,129.4514,130.0807,16356.0
2021-12-22 10:35:00,134.37,134.82,134.3,134.66,22093.0,130.0807,130.5163,130.0129,130.3614,22093.0
2021-12-22 10:40:00,134.63,134.67,134.25,134.4,28188.0,130.3324,130.3711,129.9645,130.1097,28188.0
2021-12-22 10:45:00,134.43,134.72,134.39,134.59,24234.0,130.1387,130.4195,130.1,130.2936,24234.0
2021-12-22 10:50:00,134.6,134.87,134.21,134.51,41239.0,130.3033,130.5647,129.9258,130.2162,41239.0
2021-12-22 10:55:00,134.46,134.7,134.19,134.6,17328.0,130.1678,130.4001,129.9064,130.3033,17328.0
2021-12-22 11:00:00,134.57,134.72,134.47,134.65,21188.0,130.2743,130.4195,130.1775,130.3517,21188.0
2021-12-22 11:05:00,134.63,134.82,134.5,134.73,16448.0,130.3324,130.5163,130.2065,130.4292,16448.0
2021-12-22 11:10:00,134.66,134.8,134.38,134.8,20495.0,130.3614,130.4969,130.0903,130.4969,20495.0
2021-12-22 11:15:00,134.78,134.98,134.61,134.98,21524.0,130.4776,130.6712,130.313,130.6712,21524.0
2021-12-22 11:20:00,134.93,135.22,134.83,134.99,46370.0,130.6228,130.9035,130.526,130.6809,46370.0
2021-12-22 11:25:00,134.99,135.6,134.99,135.19,48739.0,130.6809,131.2714,130.6809,130.8745,48739.0
2021-12-22 11:30:00,135.16,135.16,134.69,135.02,25492.0,130.8454,130.8454,130.3904,130.7099,25492.0
2021-12-22 11:35:00,134.97,134.97,134.56,134.72,27545.0,130.6615,130.6615,130.2646,130.4195,27545.0
2021-12-22 11:40:00,134.72,134.76,134.33,134.5,27099.0,130.4195,130.4582,130.0419,130.2065,27099.0
2021-12-22 11:45:00,134.48,134.97,134.4,134.84,24648.0,130.1872,130.6615,130.1097,130.5357,24648.0
2021-12-22 11:50:00,134.89,135.19,134.79,134.93,8245.0,130.5841,130.8745,130.4873,130.6228,8245.0
2021-12-22 11:55:00,134.92,134.96,134.74,134.87,8296.0,130.6131,130.6518,130.4389,130.5647,8296.0
2021-12-22 12:00:00,134.87,134.91,134.54,134.73,16485.0,130.5647,130.6034,130.2452,130.4292,16485.0
2021-12-22 12:05:00,134.66,134.73,134.28,134.33,17640.0,130.3614,130.4292,129.9935,130.0419,17640.0
2021-12-22 12:10:00,134.26,134.48,134.23,134.48,16663.0,129.9742,130.1872,129.9451,130.1872,16663.0
2021-12-22 12:15:00,134.44,134.49,134.27,134.31,17795.0,130.1484,130.1968,129.9839,130.0226,17795.0
2021-12-22 12:20:00,134.29,134.46,134.25,134.44,15675.0,130.0032,130.1678,129.9645,130.1484,15675.0
2021-12-22 12:25:00,134.47,134.79,134.42,134.79,10934.0,130.1775,130.4873,130.1291,130.4873,10934.0
2021-12-22 12:30:00,134.76,135.12,134.76,135.0,9736.0,130.4582,130.8067,130.4582,130.6906,9736.0
2021-12-22 12:35:00,134.98,134.99,134.62,134.63,6382.0,130.6712,130.6809,130.3227,130.3324,6382.0
2021-12-22 12:40:00,134.63,134.75,134.62,134.65,7191.0,130.3324,130.4485,130.3227,130.3517,7191.0
2021-12-22 12:45:00,134.63,134.8,134.63,134.74,9165.0,130.3324,130.4969,130.3324,130.4389,9165.0
2021-12-22 12:50:00,134.75,134.87,134.69,134.86,7929.0,130.4485,130.5647,130.3904,130.555,7929.0
2021-12-22 12:55:00,134.8,135.0,134.78,134.87,15151.0,130.4969,130.6906,130.4776,130.5647,15151.0
2021-12-22 13:00:00,134.84,134.88,134.73,134.88,10866.0,130.5357,130.5744,130.4292,130.5744,10866.0
2021-12-22 13:05:00,134.86,134.86,134.6,134.79,10349.0,130.555,130.555,130.3033,130.4873,10349.0
2021-12-22 13:10:00,134.78,134.85,134.66,134.85,8355.0,130.4776,130.5453,130.3614,130.5453,8355.0
2021-12-22 13:15:00,134.82,134.86,134.73,134.86,9215.0,130.5163,130.555,130.4292,130.555,9215.0
2021-12-22 13:20:00,134.87,134.98,134.82,134.9,7383.0,130.5647,130.6712,130.5163,130.5937,7383.0
2021-12-22 13:25:00,134.9,135.04,134.8,134.99,7666.0,130.5937,130.7293,130.4969,130.6809,7666.0
2021-12-22 13:30:00,134.97,135.31,134.95,135.24,14435.0,130.6615,130.9907,130.6421,130.9229,14435.0
2021-12-22 13:35:00,135.19,135.22,134.95,134.97,6772.0,130.8745,130.9035,130.6421,130.6615,6772.0
2021-12-22 13:40:00,135.01,135.06,134.68,134.68,23848.0,130.7002,130.7486,130.3808,130.3808,23848.0
2021-12-22 13:45:00,134.68,134.82,134.64,134.8,11326.0,130.3808,130.5163,130.342,130.4969,11326.0
2021-12-22 13:50:00,134.77,134.86,134.47,134.52,11916.0,130.4679,130.555,130.1775,130.2259,11916.0
2021-12-22 13:55:00,134.5,134.63,134.35,134.35,5686.0,130.2065,130.3324,130.0613,130.0613,5686.0
2021-12-22 14:00:00,134.29,134.3,134.03,134.03,6187.0,130.0032,130.0129,129.7515,129.7515,6187.0
2021-12-22 14:05:00,134.01,134.08,133.99,134.08,8684.0,129.7322,129.7999,129.7128,129.7999,8684.0
2021-12-22 14:10:00,134.15,134.34,133.91,133.91,8040.0,129.8677,130.0516,129.6353,129.6353,8040.0
2021-12-22 14:15:00,133.97,134.07,133.9,134.03,20071.0,129.6934,129.7902,129.6257,129.7515,20071.0
2021-12-22 14:20:00,134.0,134.13,133.98,133.99,5346.0,129.7225,129.8483,129.7031,129.7128,5346.0
2021-12-22 14:25:00,134.05,134.1,133.95,134.02,14727.0,129.7709,129.8193,129.6741,129.7418,14727.0
2021-12-22 14:30:00,134.07,134.27,134.01,134.16,8518.0,129.7902,129.9839,129.7322,129.8774,8518.0
2021-12-22 14:35:00,134.18,134.33,134.13,134.33,6603.0,129.8967,130.0419,129.8483,130.0419,6603.0
2021-12-22 14:40:00,134.35,134.36,134.14,134.28,10514.0,130.0613,130.071,129.858,129.9935,10514.0
2021-12-22 14:45:00,134.25,134.64,134.25,134.62,22440.0,129.9645,130.342,129.9645,130.3227,22440.0
2021-12-22 14:50:00,134.62,134.65,134.46,134.54,10665.0,130.3227,130.3517,130.1678,130.2452,10665.0
2021-12-22 14:55:00,134.56,134.72,134.54,134.56,9416.0,130.2646,130.4195,130.2452,130.2646,9416.0
2021-12-22 15:00:00,134.6,134.66,134.5,134.63,14409.0,130.3033,130.3614,130.2065,130.3324,14409.0
2021-12-22 15:05:00,134.64,134.78,134.55,134.78,12140.0,130.342,130.4776,130.2549,130.4776,12140.0
2021-12-22 15:10:00,134.75,134.92,134.73,134.9,15667.0,130.4485,130.6131,130.4292,130.5937,15667.0
2021-12-22 15:15:00,134.9,135.09,134.75,134.8,18548.0,130.5937,130.7777,130.4485,130.4969,18548.0
2021-12-22 15:20:00,134.79,134.85,134.64,134.78,7801.0,130.4873,130.5453,130.342,130.4776,7801.0
2021-12-22 15:25:00,134.76,134.84,134.73,134.83,16910.0,130.4582,130.5357,130.4292,130.526,16910.0
2021-12-22 15:30:00,134.83,135.06,134.44,134.47,44498.0,130.526,130.7486,130.1484,130.1775,44498.0
2021-12-22 15:35:00,134.45,134.73,134.42,134.7,32591.0,130.1581,130.4292,130.1291,130.4001,32591.0
2021-12-22 15:40:00,134.72,134.8,134.68,134.75,36240.0,130.4195,130.4969,130.3808,130.4485,36240.0
2021-12-22 15:45:00,134.75,134.75,134.4,134.4,56106.0,130.4485,130.4485,130.1097,130.1097,56106.0
2021-12-22 15:50:00,134.46,134.8,134.42,134.68,43308.0,130.1678,130.4969,130.1291,130.3808,43308.0
2021-12-22 15:55:00,134.65,134.85,134.65,134.82,104923.0,130.3517,130.5453,130.3517,130.5163,104923.0
2021-12-23 09:30:00,134.35,135.23,134.0,134.57,33778.0,130.0613,130.9132,129.7225,130.2743,33778.0
2021-12-23 09:35:00,134.4,135.02,134.11,135.02,12365.0,130.1097,130.7099,129.829,130.7099,12365.0
2021-12-23 09:40:00,134.84,135.74,134.71,135.27,10521.0,130.5357,131.4069,130.4098,130.9519,10521.0
2021-12-23 09:45:00,135.07,135.55,134.68,135.33,32358.0,130.7583,131.223,130.3808,131.01,32358.0
2021-12-23 09:50:00,135.34,135.56,134.94,134.94,11667.0,131.0197,131.2327,130.6325,130.6325,11667.0
2021-12-23 09:55:00,134.7,135.49,134.56,135.45,27674.0,130.4001,131.1649,130.2646,131.1262,27674.0
2021-12-23 10:00:00,135.49,135.49,134.53,135.08,7476.0,131.1649,131.1649,130.2356,130.768,7476.0
2021-12-23 10:05:00,135.12,135.37,134.86,135.28,8764.0,130.8067,131.0487,130.555,130.9616,8764.0
2021-12-23 10:10:00,135.28,135.31,134.9,135.27,8528.0,130.9616,130.9907,130.5937,130.9519,8528.0
2021-12-23 10:15:00,135.16,135.4,135.07,135.12,7207.0,130.8454,131.0778,130.7583,130.8067,7207.0
2021-12-23 10:20:00,135.05,135.08,134.84,135.08,4436.0,130.739,130.768,130.5357,130.768,4436.0
2021-12-23 10:25:00,135.02,135.2,134.9,134.92,19149.0,130.7099,130.8842,130.5937,130.6131,19149.0
2021-12-23 10:30:00,135.01,135.23,134.92,135.18,6732.0,130.7002,130.9132,130.6131,130.8648,6732.0
2021-12-23 10:35:00,135.19,135.49,135.18,135.43,10332.0,130.8745,131.1649,130.8648,131.1068,10332.0
2021-12-23 10:40:00,135.43,135.69,135.34,135.57,10772.0,131.1068,131.3585,131.0197,131.2424,10772.0
2021-12-23 10:45:00,135.62,135.62,135.35,135.57,5737.0,131.2908,131.2908,131.0294,131.2424,5737.0
2021-12-23 10:50:00,135.54,135.58,135.32,135.42,14160.0,131.2133,131.252,131.0003,131.0971,14160.0
2021-12-23 10:55:00,135.5,135.5,135.28,135.32,6235.0,131.1746,131.1746,130.9616,131.0003,6235.0
2021-12-23 11:00:00,135.32,135.38,135.11,135.21,16735.0,131.0003,131.0584,130.797,130.8938,16735.0
2021-12-23 11:05:00,135.21,135.5,135.18,135.5,15238.0,130.8938,131.1746,130.8648,131.1746,15238.0
2021-12-23 11:10:00,135.5,135.6,135.29,135.51,22063.0,131.1746,131.2714,130.9713,131.1843,22063.0
2021-12-23 11:15:00,135.54,135.59,135.4,135.57,16341.0,131.2133,131.2617,131.0778,131.2424,16341.0
2021-12-23 11:20:00,135.57,135.85,135.55,135.79,16741.0,131.2424,131.5134,131.223,131.4553,16741.0
2021-12-23 11:25:00,135.8,135.97,135.75,135.9,13941.0,131.465,131.6296,131.4166,131.5618,13941.0
2021-12-23 11:30:00,135.85,136.02,135.79,135.92,29313.0,131.5134,131.678,131.4553,131.5812,29313.0
2021-12-23 11:35:00,135.93,135.96,135.61,135.61,10422.0,131.5909,131.6199,131.2811,131.2811,10422.0
2021-12-23 11:40:00,135.63,135.87,135.63,135.84,13569.0,131.3004,131.5328,131.3004,131.5037,13569.0
2021-12-23 11:45:00,135.84,135.93,135.76,135.83,10835.0,131.5037,131.5909,131.4263,131.4941,10835.0
2021-12-23 11:50:00,135.83,135.84,135.72,135.77,16646.0,131.4941,131.5037,131.3876,131.436,16646.0
2021-12-23 11:55:00,135.8,135.85,135.55,135.75,20994.0,131.465,131.5134,131.223,131.4166,20994.0
2021-12-23 12:00:00,135.75,135.85,135.66,135.82,8607.0,131.4166,131.5134,131.3295,131.4844,8607.0
2021-12-23 12:05:00,135.75,135.75,135.38,135.39,8294.0,131.4166,131.4166,131.0584,131.0681,8294.0
2021-12-23 12:10:00,135.42,135.67,135.38,135.66,9201.0,131.0971,131.3392,131.0584,131.3295,9201.0
2021-12-23 12:15:00,135.67,135.79,135.66,135.71,7559.0,131.3392,131.4553,131.3295,131.3779,7559.0
2021-12-23 12:20:00,135.69,135.75,135.56,135.56,7735.0,131.3585,131.4166,131.2327,131.2327,7735.0
2021-12-23 12:25:00,135.63,135.78,135.63,135.69,6284.0,131.3004,131.4457,131.3004,131.3585,6284.0
2021-12-23 12:30:00,135.69,135.82,135.65,135.68,6298.0,131.3585,131.4844,131.3198,131.3488,6298.0
2021-12-23 12:35:00,135.64,135.77,135.56,135.75,8955.0,131.3101,131.436,131.2327,131.4166,8955.0
2021-12-23 12:40:00,135.78,135.78,135.58,135.6,10192.0,131.4457,131.4457,131.252,131.2714,10192.0
2021-12-23 12:45:00,135.64,135.85,135.63,135.8,8914.0,131.3101,131.5134,131.3004,131.465,8914.0
2021-12-23 12:50:00,135.64,135.67,135.56,135.67,5839.0,131.3101,131.3392,131.2327,131.3392,5839.0
2021-12-23 12:55:00,135.67,135.82,135.56,135.56,10253.0,131.3392,131.4844,131.2327,131.2327,10253.0
2021-12-23 13:00:00,135.67,135.77,135.65,135.74,8315.0,131.3392,131.436,131.3198,131.4069,8315.0
2021-12-23 13:05:00,135.73,136.14,135.72,136.1,7817.0,131.3972,131.7942,131.3876,131.7554,7817.0
2021-12-23 13:10:00,136.08,136.15,135.97,135.97,3291.0,131.7361,131.8038,131.6296,131.6296,3291.0
2021-12-23 13:15:00,135.96,136.1,135.96,136.06,6432.0,131.6199,131.7554,131.6199,131.7167,6432.0
2021-12-23 13:20:00,136.04,136.08,136.0,136.06,4100.0,131.6974,131.7361,131.6586,131.7167,4100.0
2021-12-23 13:25:00,136.05,136.34,136.04,136.29,10289.0,131.707,131.9878,131.6974,131.9394,10289.0
2021-12-23 13:30:00,136.25,136.39,136.19,136.24,8084.0,131.9006,132.0362,131.8426,131.891,8084.0
2021-12-23 13:35:00,136.15,136.17,136.07,136.12,3436.0,131.8038,131.8232,131.7264,131.7748,3436.0
2021-12-23 13:40:00,136.05,136.11,135.9,135.9,7930.0,131.707,131.7651,131.5618,131.5618,7930.0
2021-12-23 13:45:00,135.86,135.92,135.7,135.75,9100.0,131.5231,131.5812,131.3682,131.4166,9100.0
2021-12-23 13:50:00,135.77,135.97,135.73,135.97,7427.0,131.436,131.6296,131.3972,131.6296,7427.0
2021-12-23 13:55:00,135.94,135.94,135.77,135.87,5757.0,131.6005,131.6005,131.436,131.5328,5757.0
2021-12-23 14:00:00,135.89,136.01,135.89,136.01,5950.0,131.5521,131.6683,131.5521,131.6683,5950.0
2021-12-23 14:05:00,135.94,136.05,135.94,136.02,6442.0,131.6005,131.707,131.6005,131.678,6442.0
2021-12-23 14:10:00,136.06,136.29,136.03,136.05,5213.0,131.7167,131.9394,131.6877,131.707,5213.0
2021-12-23 14:15:00,136.03,136.21,135.98,136.21,6686.0,131.6877,131.8619,131.6393,131.8619,6686.0
2021-12-23 14:20:00,136.22,136.27,136.15,136.21,7376.0,131.8716,131.92,131.8038,131.8619,7376.0
2021-12-23 14:25:00,136.24,136.24,136.01,136.04,11099.0,131.891,131.891,131.6683,131.6974,11099.0
2021-12-23 14:30:00,136.0,136.09,136.0,136.07,9664.0,131.6586,131.7458,131.6586,131.7264,9664.0
2021-12-23 14:35:00,136.01,136.08,135.96,135.97,14130.0,131.6683,131.7361,131.6199,131.6296,14130.0
2021-12-23 14:40:00,135.95,135.98,135.48,135.84,39224.0,131.6102,131.6393,131.1552,131.5037,39224.0
2021-12-23 14:45:00,135.81,135.92,135.75,135.87,9042.0,131.4747,131.5812,131.4166,131.5328,9042.0
2021-12-23 14:50:00,135.88,135.95,135.78,135.95,7178.0,131.5425,131.6102,131.4457,131.6102,7178.0
2021-12-23 14:55:00,135.93,135.96,135.77,135.82,6846.0,131.5909,131.6199,131.436,131.4844,6846.0
2021-12-23 15:00:00,135.77,135.8,135.52,135.53,12766.0,131.436,131.465,131.194,131.2036,12766.0
2021-12-23 15:05:00,135.54,135.71,135.54,135.67,8679.0,131.2133,131.3779,131.2133,131.3392,8679.0
2021-12-23 15:10:00,135.67,135.98,135.65,135.95,16902.0,131.3392,131.6393,131.3198,131.6102,16902.0
2021-12-23 15:15:00,135.97,135.97,135.82,135.86,12095.0,131.6296,131.6296,131.4844,131.5231,12095.0
2021-12-23 15:20:00,135.86,135.92,135.73,135.73,20865.0,131.5231,131.5812,131.3972,131.3972,20865.0
2021-12-23 15:25:00,135.72,135.98,135.72,135.98,9678.0,131.3876,131.6393,131.3876,131.6393,9678.0
2021-12-23 15:30:00,135.98,135.98,135.56,135.66,17319.0,131.6393,131.6393,131.2327,131.3295,17319.0
2021-12-23 15:35:00,135.69,135.74,135.62,135.69,21116.0,131.3585,131.4069,131.2908,131.3585,21116.0
2021-12-23 15:40:00,135.71,135.72,135.6,135.62,19400.0,131.3779,131.3876,131.2714,131.2908,19400.0
2021-12-23 15:45:00,135.6,135.71,135.56,135.69,30660.0,131.2714,131.3779,131.2327,131.3585,30660.0
2021-12-23 15:50:00,135.7,136.05,135.7,135.75,33254.0,131.3682,131.707,131.3682,131.4166,33254.0
2021-12-23 15:55:00,135.79,135.79,135.27,135.32,72754.0,131.4553,131.4553,130.9519,131.0003,72754.0
2021-12-27 09:30:00,135.15,135.27,134.5,134.9,22208.0,130.8358,130.9519,130.2065,130.5937,22208.0
2021-12-27 09:35:00,135.06,135.06,132.29,132.5,30863.0,130.7486,130.7486,128.0671,128.2704,30863.0
2021-12-27 09:40:00,132.66,132.66,131.65,132.08,13675.0,128.4252,128.4252,127.4475,127.8638,13675.0
2021-12-27 09:45:00,132.05,133.53,131.95,133.41,11194.0,127.8347,129.2675,127.7379,129.1513,11194.0
2021-12-27 09:50:00,133.38,133.63,132.51,132.89,8289.0,129.1223,129.3643,128.28,128.6479,8289.0
2021-12-27 09:55:00,132.93,132.93,132.26,132.72,9336.0,128.6866,128.6866,128.038,128.4833,9336.0
2021-12-27 10:00:00,132.44,132.52,131.98,132.28,20700.0,128.2123,128.2897,127.767,128.0574,20700.0
2021-12-27 10:05:00,132.28,132.84,132.24,132.84,8501.0,128.0574,128.5995,128.0187,128.5995,8501.0
2021-12-27 10:10:00,132.81,133.91,132.81,133.66,15107.0,128.5705,129.6353,128.5705,129.3933,15107.0
2021-12-27 10:15:00,133.58,133.93,133.47,133.93,12146.0,129.3159,129.6547,129.2094,129.6547,12146.0
2021-12-27 10:20:00,133.75,134.19,133.73,134.1,8849.0,129.4805,129.9064,129.4611,129.8193,8849.0
2021-12-27 10:25:00,133.98,133.99,133.57,133.7,3910.0,129.7031,129.7128,129.3062,129.4321,3910.0
2021-12-27 10:30:00,133.72,133.81,133.5,133.8,6178.0,129.4514,129.5385,129.2384,129.5289,6178.0
2021-12-27 10:35:00,133.88,134.0,133.69,133.84,52433.0,129.6063,129.7225,129.4224,129.5676,52433.0
2021-12-27 10:40:00,133.8,134.3,133.75,134.2,39215.0,129.5289,130.0129,129.4805,129.9161,39215.0
2021-12-27 10:45:00,134.2,134.63,133.83,134.01,14527.0,129.9161,130.3324,129.5579,129.7322,14527.0
2021-12-27 10:50:00,134.1,134.4,134.02,134.27,12179.0,129.8193,130.1097,129.7418,129.9839,12179.0
2021-12-27 10:55:00,134.33,134.53,134.3,134.52,4391.0,130.0419,130.2356,130.0129,130.2259,4391.0
2021-12-27 11:00:00,134.52,134.62,134.35,134.36,7508.0,130.2259,130.3227,130.0613,130.071,7508.0
2021-12-27 11:05:00,134.29,134.43,134.16,134.16,4904.0,130.0032,130.1387,129.8774,129.8774,4904.0
2021-12-27 11:10:00,134.11,134.29,134.05,134.29,5153.0,129.829,130.0032,129.7709,130.0032,5153.0
2021-12-27 11:15:00,134.22,134.28,133.9,133.99,7603.0,129.9355,129.9935,129.6257,129.7128,7603.0
2021-12-27 11:20:00,133.9,134.42,133.9,134.35,8023.0,129.6257,130.1291,129.6257,130.0613,8023.0
2021-12-27 11:25:00,134.34,134.5,134.02,134.06,11394.0,130.0516,130.2065,129.7418,129.7806,11394.0
2021-12-27 11:30:00,134.04,134.04,133.85,133.99,8961.0,129.7612,129.7612,129.5773,129.7128,8961.0
2021-12-27 11:35:00,133.97,134.48,133.95,134.22,8528.0,129.6934,130.1872,129.6741,129.9355,8528.0
2021-12-27 11:40:00,134.21,134.32,134.09,134.32,4879.0,129.9258,130.0323,129.8096,130.0323,4879.0
2021-12-27 11:45:00,134.22,134.22,133.92,134.01,3575.0,129.9355,129.9355,129.645,129.7322,3575.0
2021-12-27 11:50:00,134.05,134.14,133.92,133.93,7535.0,129.7709,129.858,129.645,129.6547,7535.0
2021-12-27 11:55:00,133.87,133.96,133.85,133.91,3674.0,129.5966,129.6838,129.5773,129.6353,3674.0
2021-12-27 12:00:00,133.86,133.91,133.58,133.6,6376.0,129.5869,129.6353,129.3159,129.3352,6376.0
2021-12-27 12:05:00,133.51,133.55,133.28,133.44,6834.0,129.2481,129.2868,129.0255,129.1804,6834.0
2021-12-27 12:10:00,133.52,133.62,133.46,133.57,3495.0,129.2578,129.3546,129.1997,129.3062,3495.0
2021-12-27 12:15:00,133.58,133.85,133.52,133.85,5953.0,129.3159,129.5773,129.2578,129.5773,5953.0
2021-12-27 12:20:00,133.72,133.82,133.65,133.81,4346.0,129.4514,129.5482,129.3836,129.5385,4346.0
2021-12-27 12:25:00,133.74,133.74,133.49,133.62,16148.0,129.4708,129.4708,129.2288,129.3546,16148.0
2021-12-27 12:30:00,133.64,133.64,133.36,133.5,5446.0,129.374,129.374,129.1029,129.2384,5446.0
2021-12-27 12:35:00,133.48,133.51,133.31,133.51,3801.0,129.2191,129.2481,129.0545,129.2481,3801.0
2021-12-27 12:40:00,133.5,133.75,133.42,133.75,7709.0,129.2384,129.4805,129.161,129.4805,7709.0
2021-12-27 12:45:00,133.73,133.95,133.72,133.87,4640.0,129.4611,129.6741,129.4514,129.5966,4640.0
2021-12-27 12:50:00,133.89,133.93,133.7,133.78,6777.0,129.616,129.6547,129.4321,129.5095,6777.0
2021-12-27 12:55:00,133.84,133.96,133.75,133.79,12028.0,129.5676,129.6838,129.4805,129.5192,12028.0
2021-12-27 13:00:00,133.75,133.76,133.64,133.75,5262.0,129.4805,129.4901,129.374,129.4805,5262.0
2021-12-27 13:05:00,133.68,133.78,133.67,133.74,4851.0,129.4127,129.5095,129.403,129.4708,4851.0
2021-12-27 13:10:00,133.72,133.86,133.7,133.83,4779.0,129.4514,129.5869,129.4321,129.5579,4779.0
2021-12-27 13:15:00,133.76,133.8,133.62,133.69,5511.0,129.4901,129.5289,129.3546,129.4224,5511.0
2021-12-27 13:20:00,133.72,133.74,133.62,133.72,4566.0,129.4514,129.4708,129.3546,129.4514,4566.0
2021-12-27 13:25:00,133.72,133.74,133.57,133.57,4145.0,129.4514,129.4708,129.3062,129.3062,4145.0
2021-12-27 13:30:00,133.54,133.54,133.29,133.37,11170.0,129.2772,129.2772,129.0351,129.1126,11170.0
2021-12-27 13:35:00,133.39,133.39,133.18,133.2,4047.0,129.1319,129.1319,128.9286,128.948,4047.0
2021-12-27 13:40:00,133.27,133.48,133.21,133.48,2024.0,129.0158,129.2191,128.9577,129.2191,2024.0
2021-12-27 13:45:00,133.47,133.5,133.31,133.36,4086.0,129.2094,129.2384,129.0545,129.1029,4086.0
2021-12-27 13:50:00,133.3,133.51,133.3,133.51,1649.0,129.0448,129.2481,129.0448,129.2481,1649.0
2021-12-27 13:55:00,133.6,133.63,133.42,133.44,2568.0,129.3352,129.3643,129.161,129.1804,2568.0
2021-12-27 14:00:00,133.4,133.43,133.3,133.34,7070.0,129.1416,129.1707,129.0448,129.0835,7070.0
2021-12-27 14:05:00,133.38,133.65,133.34,133.64,9862.0,129.1223,129.3836,129.0835,129.374,9862.0
2021-12-27 14:10:00,133.71,133.73,133.45,133.45,8056.0,129.4417,129.4611,129.19,129.19,8056.0
2021-12-27 14:15:00,133.52,133.53,133.41,133.49,2710.0,129.2578,129.2675,129.1513,129.2288,2710.0
2021-12-27 14:20:00,133.49,133.56,133.39,133.43,3457.0,129.2288,129.2965,129.1319,129.1707,3457.0
2021-12-27 14:25:00,133.44,133.47,133.3,133.43,8461.0,129.1804,129.2094,129.0448,129.1707,8461.0
2021-12-27 14:30:00,133.39,133.51,133.39,133.51,3267.0,129.1319,129.2481,129.1319,129.2481,3267.0
2021-12-27 14:35:00,133.51,133.56,133.44,133.5,2275.0,129.2481,129.2965,129.1804,129.2384,2275.0
2021-12-27 14:40:00,133.52,133.53,133.35,133.35,4283.0,129.2578,129.2675,129.0932,129.0932,4283.0
2021-12-27 14:45:00,133.29,133.44,133.29,133.42,3713.0,129.0351,129.1804,129.0351,129.161,3713.0
2021-12-27 14:50:00,133.4,133.43,133.29,133.36,7394.0,129.1416,129.1707,129.0351,129.1029,7394.0
2021-12-27 14:55:00,133.39,133.63,133.23,133.61,6495.0,129.1319,129.3643,128.9771,129.3449,6495.0
2021-12-27 15:00:00,133.55,133.71,133.45,133.71,5989.0,129.2868,129.4417,129.19,129.4417,5989.0
2021-12-27 15:05:00,133.72,133.72,133.51,133.61,4825.0,129.4514,129.4514,129.2481,129.3449,4825.0
2021-12-27 15:10:00,133.57,133.58,133.47,133.47,5781.0,129.3062,129.3159,129.2094,129.2094,5781.0
2021-12-27 15:15:00,133.53,133.63,133.47,133.58,5927.0,129.2675,129.3643,129.2094,129.3159,5927.0
2021-12-27 15:20:00,133.58,133.67,133.53,133.53,5409.0,129.3159,129.403,129.2675,129.2675,5409.0
2021-12-27 15:25:00,133.55,133.62,133.45,133.5,5667.0,129.2868,129.3546,129.19,129.2384,5667.0
2021-12-27 15:30:00,133.52,133.61,133.41,133.48,9212.0,129.2578,129.3449,129.1513,129.2191,9212.0
2021-12-27 15:35:00,133.45,133.45,133.23,133.25,10786.0,129.19,129.19,128.9771,128.9964,10786.0
2021-12-27 15:40:00,133.24,133.37,133.17,133.34,10030.0,128.9867,129.1126,128.919,129.0835,10030.0
2021-12-27 15:45:00,133.31,133.54,133.31,133.52,8663.0,129.0545,129.2772,129.0545,129.2578,8663.0
2021-12-27 15:50:00,133.54,133.58,133.39,133.57,24545.0,129.2772,129.3159,129.1319,129.3062,24545.0
2021-12-27 15:55:00,133.52,133.64,133.47,133.59,44906.0,129.2578,129.374,129.2094,129.3256,44906.0
2021-12-28 09:30:00,132.72,133.25,132.13,133.0,13776.0,128.4833,128.9964,127.9122,128.7544,13776.0
2021-12-28 09:35:00,133.08,134.49,133.03,134.04,20095.0,128.8318,130.1968,128.7834,129.7612,20095.0
2021-12-28 09:40:00,134.19,135.12,133.98,135.03,28037.0,129.9064,130.8067,129.7031,130.7196,28037.0
2021-12-28 09:45:00,135.02,135.15,134.58,134.58,9293.0,130.7099,130.8358,130.284,130.284,9293.0
2021-12-28 09:50:00,134.63,134.91,134.25,134.62,16571.0,130.3324,130.6034,129.9645,130.3227,16571.0
2021-12-28 09:55:00,134.65,135.24,134.63,135.24,6503.0,130.3517,130.9229,130.3324,130.9229,6503.0
2021-12-28 10:00:00,135.19,136.15,135.13,136.08,15364.0,130.8745,131.8038,130.8164,131.7361,15364.0
2021-12-28 10:05:00,136.06,136.17,135.81,135.81,6475.0,131.7167,131.8232,131.4747,131.4747,6475.0
2021-12-28 10:10:00,135.85,136.48,135.84,136.36,12027.0,131.5134,132.1233,131.5037,132.0071,12027.0
2021-12-28 10:15:00,136.3,136.63,136.09,136.09,11223.0,131.9491,132.2685,131.7458,131.7458,11223.0
2021-12-28 10:20:00,136.1,136.54,136.02,136.42,16132.0,131.7554,132.1814,131.678,132.0652,16132.0
2021-12-28 10:25:00,136.47,136.63,136.17,136.5,20997.0,132.1136,132.2685,131.8232,132.1427,20997.0
2021-12-28 10:30:00,136.28,136.69,136.28,136.31,5987.0,131.9297,132.3266,131.9297,131.9587,5987.0
2021-12-28 10:35:00,136.32,136.36,135.81,135.91,7956.0,131.9684,132.0071,131.4747,131.5715,7956.0
2021-12-28 10:40:00,135.98,136.17,135.81,135.95,8736.0,131.6393,131.8232,131.4747,131.6102,8736.0
2021-12-28 10:45:00,136.0,136.26,135.72,135.9,7399.0,131.6586,131.9103,131.3876,131.5618,7399.0
2021-12-28 10:50:00,135.86,135.91,135.41,135.47,5012.0,131.5231,131.5715,131.0875,131.1455,5012.0
2021-12-28 10:55:00,135.4,136.05,135.35,135.9,11150.0,131.0778,131.707,131.0294,131.5618,11150.0
2021-12-28 11:00:00,135.86,135.87,135.62,135.72,19207.0,131.5231,131.5328,131.2908,131.3876,19207.0
2021-12-28 11:05:00,135.65,135.81,135.42,135.78,11849.0,131.3198,131.4747,131.0971,131.4457,11849.0
2021-12-28 11:10:00,135.76,135.93,135.64,135.64,3969.0,131.4263,131.5909,131.3101,131.3101,3969.0
2021-12-28 11:15:00,135.72,135.8,135.51,135.66,7465.0,131.3876,131.465,131.1843,131.3295,7465.0
2021-12-28 11:20:00,135.65,136.13,135.65,136.05,3905.0,131.3198,131.7845,131.3198,131.707,3905.0
2021-12-28 11:25:00,136.08,136.08,135.71,135.84,6764.0,131.7361,131.7361,131.3779,131.5037,6764.0
2021-12-28 11:30:00,135.76,136.14,135.76,136.06,15636.0,131.4263,131.7942,131.4263,131.7167,15636.0
2021-12-28 11:35:00,136.04,136.36,136.01,136.31,12443.0,131.6974,132.0071,131.6683,131.9587,12443.0
2021-12-28 11:40:00,136.27,136.27,136.07,136.1,6495.0,131.92,131.92,131.7264,131.7554,6495.0
2021-12-28 11:45:00,136.09,136.3,135.99,136.23,5063.0,131.7458,131.9491,131.6489,131.8813,5063.0
2021-12-28 11:50:00,136.18,136.36,136.17,136.2,9814.0,131.8329,132.0071,131.8232,131.8522,9814.0
2021-12-28 11:55:00,136.27,136.3,135.95,136.06,6889.0,131.92,131.9491,131.6102,131.7167,6889.0
2021-12-28 12:00:00,136.08,136.16,135.69,135.69,2825.0,131.7361,131.8135,131.3585,131.3585,2825.0
2021-12-28 12:05:00,135.73,135.89,135.68,135.77,5058.0,131.3972,131.5521,131.3488,131.436,5058.0
2021-12-28 12:10:00,135.81,135.92,135.73,135.89,2628.0,131.4747,131.5812,131.3972,131.5521,2628.0
2021-12-28 12:15:00,135.92,135.92,135.68,135.84,5529.0,131.5812,131.5812,131.3488,131.5037,5529.0
2021-12-28 12:20:00,135.8,135.95,135.72,135.86,8321.0,131.465,131.6102,131.3876,131.5231,8321.0
2021-12-28 12:25:00,135.85,135.85,135.45,135.55,2877.0,131.5134,131.5134,131.1262,131.223,2877.0
2021-12-28 12:30:00,135.57,135.61,135.43,135.43,5954.0,131.2424,131.2811,131.1068,131.1068,5954.0
2021-12-28 12:35:00,135.52,135.61,135.49,135.56,2031.0,131.194,131.2811,131.1649,131.2327,2031.0
2021-12-28 12:40:00,135.52,135.53,135.29,135.29,3242.0,131.194,131.2036,130.9713,130.9713,3242.0
2021-12-28 12:45:00,135.28,135.46,135.28,135.37,4405.0,130.9616,131.1359,130.9616,131.0487,4405.0
2021-12-28 12:50:00,135.37,135.47,135.3,135.31,4500.0,131.0487,131.1455,130.981,130.9907,4500.0
2021-12-28 12:55:00,135.33,135.35,135.15,135.33,8198.0,131.01,131.0294,130.8358,131.01,8198.0
2021-12-28 13:00:00,135.33,135.62,135.3,135.62,5423.0,131.01,131.2908,130.981,131.2908,5423.0
2021-12-28 13:05:00,135.63,135.73,135.55,135.7,7908.0,131.3004,131.3972,131.223,131.3682,7908.0
2021-12-28 13:10:00,135.71,135.72,135.52,135.52,4305.0,131.3779,131.3876,131.194,131.194,4305.0
2021-12-28 13:15:00,135.51,135.51,135.21,135.21,1963.0,131.1843,131.1843,130.8938,130.8938,1963.0
2021-12-28 13:20:00,135.27,135.27,135.04,135.09,2831.0,130.9519,130.9519,130.7293,130.7777,2831.0
2021-12-28 13:25:00,135.13,135.23,135.1,135.17,4781.0,130.8164,130.9132,130.7874,130.8551,4781.0
2021-12-28 13:30:00,135.16,135.25,135.13,135.14,7800.0,130.8454,130.9326,130.8164,130.8261,7800.0
2021-12-28 13:35:00,135.14,135.25,135.07,135.16,3158.0,130.8261,130.9326,130.7583,130.8454,3158.0
2021-12-28 13:40:00,135.16,135.24,135.14,135.21,4041.0,130.8454,130.9229,130.8261,130.8938,4041.0
2021-12-28 13:45:00,135.21,135.51,135.16,135.45,11039.0,130.8938,131.1843,130.8454,131.1262,11039.0
2021-12-28 13:50:00,135.42,135.42,135.25,135.25,1988.0,131.0971,131.0971,130.9326,130.9326,1988.0
2021-12-28 13:55:00,135.2,135.43,135.2,135.34,5017.0,130.8842,131.1068,130.8842,131.0197,5017.0
2021-12-28 14:00:00,135.34,135.39,135.06,135.09,4371.0,131.0197,131.0681,130.7486,130.7777,4371.0
2021-12-28 14:05:00,135.09,135.12,134.91,134.97,19654.0,130.7777,130.8067,130.6034,130.6615,19654.0
2021-12-28 14:10:00,135.01,135.07,134.89,134.89,4355.0,130.7002,130.7583,130.5841,130.5841,4355.0
2021-12-28 14:15:00,134.89,135.14,134.87,134.97,9021.0,130.5841,130.8261,130.5647,130.6615,9021.0
2021-12-28 14:20:00,134.99,135.11,134.94,135.01,3807.0,130.6809,130.797,130.6325,130.7002,3807.0
2021-12-28 14:25:00,135.05,135.34,135.0,135.24,7352.0,130.739,131.0197,130.6906,130.9229,7352.0
2021-12-28 14:30:00,135.18,135.27,135.05,135.05,3457.0,130.8648,130.9519,130.739,130.739,3457.0
2021-12-28 14:35:00,134.97,134.98,134.88,134.97,1941.0,130.6615,130.6712,130.5744,130.6615,1941.0
2021-12-28 14:40:00,134.94,134.98,134.86,134.86,2785.0,130.6325,130.6712,130.555,130.555,2785.0
2021-12-28 14:45:00,134.85,134.87,134.69,134.69,1888.0,130.5453,130.5647,130.3904,130.3904,1888.0
2021-12-28 14:50:00,134.72,135.0,134.7,134.95,7883.0,130.4195,130.6906,130.4001,130.6421,7883.0
2021-12-28 14:55:00,134.95,135.06,134.92,134.98,6100.0,130.6421,130.7486,130.6131,130.6712,6100.0
2021-12-28 15:00:00,134.9,134.9,134.67,134.68,2631.0,130.5937,130.5937,130.3711,130.3808,2631.0
2021-12-28 15:05:00,134.65,134.75,134.63,134.75,2083.0,130.3517,130.4485,130.3324,130.4485,2083.0
2021-12-28 15:10:00,134.74,134.8,134.71,134.77,5220.0,130.4389,130.4969,130.4098,130.4679,5220.0
2021-12-28 15:15:00,134.81,134.87,134.58,134.62,6510.0,130.5066,130.5647,130.284,130.3227,6510.0
2021-12-28 15:20:00,134.58,134.64,134.38,134.43,9272.0,130.284,130.342,130.0903,130.1387,9272.0
2021-12-28 15:25:00,134.44,134.77,134.44,134.74,9363.0,130.1484,130.4679,130.1484,130.4389,9363.0
2021-12-28 15:30:00,134.77,135.11,134.76,135.06,15371.0,130.4679,130.797,130.4582,130.7486,15371.0
2021-12-28 15:35:00,135.07,135.2,134.94,135.09,13130.0,130.7583,130.8842,130.6325,130.7777,13130.0
2021-12-28 15:40:00,135.11,135.33,135.08,135.31,15714.0,130.797,131.01,130.768,130.9907,15714.0
2021-12-28 15:45:00,135.31,135.5,135.31,135.5,18732.0,130.9907,131.1746,130.9907,131.1746,18732.0
2021-12-28 15:50:00,135.46,135.46,135.1,135.1,38867.0,131.1359,131.1359,130.7874,130.7874,38867.0
2021-12-28 15:55:00,135.12,135.22,135.05,135.2,72594.0,130.8067,130.9035,130.739,130.8842,72594.0
2021-12-29 09:30:00,134.82,135.31,134.36,135.31,22728.0,130.5163,130.9907,130.071,130.9907,22728.0
2021-12-29 09:35:00,135.54,135.78,135.05,135.65,7483.0,131.2133,131.4457,130.739,131.3198,7483.0
2021-12-29 09:40:00,135.81,136.14,135.28,135.33,14276.0,131.4747,131.7942,130.9616,131.01,14276.0
2021-12-29 09:45:00,135.29,135.35,134.57,134.59,13703.0,130.9713,131.0294,130.2743,130.2936,13703.0
2021-12-29 09:50:00,134.64,135.51,134.64,135.25,11805.0,130.342,131.1843,130.342,130.9326,11805.0
2021-12-29 09:55:00,135.38,135.38,134.54,134.73,8306.0,131.0584,131.0584,130.2452,130.4292,8306.0
2021-12-29 10:00:00,134.67,134.84,134.36,134.5,8928.0,130.3711,130.5357,130.071,130.2065,8928.0
2021-12-29 10:05:00,134.5,134.9,134.5,134.56,6483.0,130.2065,130.5937,130.2065,130.2646,6483.0
2021-12-29 10:10:00,134.59,134.75,134.24,134.41,6969.0,130.2936,130.4485,129.9548,130.1194,6969.0
2021-12-29 10:15:00,134.42,134.87,134.18,134.76,5572.0,130.1291,130.5647,129.8967,130.4582,5572.0
2021-12-29 10:20:00,134.82,134.86,134.49,134.49,3500.0,130.5163,130.555,130.1968,130.1968,3500.0
2021-12-29 10:25:00,134.6,134.6,134.06,134.16,11807.0,130.3033,130.3033,129.7806,129.8774,11807.0
2021-12-29 10:30:00,134.16,134.57,134.1,134.42,5387.0,129.8774,130.2743,129.8193,130.1291,5387.0
2021-12-29 10:35:00,134.4,134.57,134.25,134.57,5105.0,130.1097,130.2743,129.9645,130.2743,5105.0
2021-12-29 10:40:00,134.46,134.72,134.34,134.4,5701.0,130.1678,130.4195,130.0516,130.1097,5701.0
2021-12-29 10:45:00,134.44,134.93,134.44,134.71,7948.0,130.1484,130.6228,130.1484,130.4098,7948.0
2021-12-29 10:50:00,134.67,134.69,134.28,134.48,10428.0,130.3711,130.3904,129.9935,130.1872,10428.0
2021-12-29 10:55:00,134.58,134.58,134.24,134.3,4182.0,130.284,130.284,129.9548,130.0129,4182.0
2021-12-29 11:00:00,134.32,134.69,134.32,134.62,6117.0,130.0323,130.3904,130.0323,130.3227,6117.0
2021-12-29 11:05:00,134.63,134.98,134.55,134.98,3850.0,130.3324,130.6712,130.2549,130.6712,3850.0
2021-12-29 11:10:00,134.96,134.97,134.85,134.89,1000.0,130.6518,130.6615,130.5453,130.5841,1000.0
2021-12-29 11:15:00,134.9,135.08,134.82,134.85,8132.0,130.5937,130.768,130.5163,130.5453,8132.0
2021-12-29 11:20:00,134.99,135.02,134.84,134.99,4947.0,130.6809,130.7099,130.5357,130.6809,4947.0
2021-12-29 11:25:00,134.94,134.95,134.69,134.78,5716.0,130.6325,130.6421,130.3904,130.4776,5716.0
2021-12-29 11:30:00,134.72,134.95,134.67,134.91,4277.0,130.4195,130.6421,130.3711,130.6034,4277.0
2021-12-29 11:35:00,134.86,134.86,134.71,134.79,4571.0,130.555,130.555,130.4098,130.4873,4571.0
2021-12-29 11:40:00,134.83,134.83,134.54,134.57,2882.0,130.526,130.526,130.2452,130.2743,2882.0
2021-12-29 11:45:00,134.56,134.68,134.54,134.54,3022.0,130.2646,130.3808,130.2452,130.2452,3022.0
2021-12-29 11:50:00,134.6,134.72,134.51,134.59,4182.0,130.3033,130.4195,130.2162,130.2936,4182.0
2021-12-29 11:55:00,134.51,134.65,134.49,134.65,1488.0,130.2162,130.3517,130.1968,130.3517,1488.0
2021-12-29 12:00:00,134.67,134.84,134.67,134.82,2568.0,130.3711,130.5357,130.3711,130.5163,2568.0
2021-12-29 12:05:00,134.81,134.81,134.7,134.8,5111.0,130.5066,130.5066,130.4001,130.4969,5111.0
2021-12-29 12:10:00,134.79,134.81,134.43,134.63,11543.0,130.4873,130.5066,130.1387,130.3324,11543.0
2021-12-29 12:15:00,134.66,134.66,134.42,134.42,2310.0,130.3614,130.3614,130.1291,130.1291,2310.0
2021-12-29 12:20:00,134.5,134.65,134.42,134.59,8156.0,130.2065,130.3517,130.1291,130.2936,8156.0
2021-12-29 12:25:00,134.67,134.79,134.66,134.72,8634.0,130.3711,130.4873,130.3614,130.4195,8634.0
2021-12-29 12:30:00,134.71,134.84,134.66,134.67,3899.0,130.4098,130.5357,130.3614,130.3711,3899.0
2021-12-29 12:35:00,134.65,134.76,134.62,134.67,1950.0,130.3517,130.4582,130.3227,130.3711,1950.0
2021-12-29 12:40:00,134.62,134.73,134.59,134.59,3120.0,130.3227,130.4292,130.2936,130.2936,3120.0
2021-12-29 12:45:00,134.7,134.7,134.36,134.38,7873.0,130.4001,130.4001,130.071,130.0903,7873.0
2021-12-29 12:50:00,134.3,134.37,134.09,134.1,5135.0,130.0129,130.0807,129.8096,129.8193,5135.0
2021-12-29 12:55:00,134.16,134.22,134.08,134.15,3249.0,129.8774,129.9355,129.7999,129.8677,3249.0
2021-12-29 13:00:00,134.2,134.24,134.0,134.11,8121.0,129.9161,129.9548,129.7225,129.829,8121.0
2021-12-29 13:05:00,134.16,134.24,134.1,134.24,5243.0,129.8774,129.9548,129.8193,129.9548,5243.0
2021-12-29 13:10:00,134.21,134.23,134.14,134.18,1700.0,129.9258,129.9451,129.858,129.8967,1700.0
2021-12-29 13:15:00,134.18,134.35,134.15,134.29,1688.0,129.8967,130.0613,129.8677,130.0032,1688.0
2021-12-29 13:20:00,134.37,134.37,134.27,134.28,5434.0,130.0807,130.0807,129.9839,129.9935,5434.0
2021-12-29 13:25:00,134.28,134.29,134.11,134.11,3174.0,129.9935,130.0032,129.829,129.829,3174.0
2021-12-29 13:30:00,134.15,134.42,134.15,134.41,3684.0,129.8677,130.1291,129.8677,130.1194,3684.0
2021-12-29 13:35:00,134.44,134.5,134.36,134.38,9908.0,130.1484,130.2065,130.071,130.0903,9908.0
2021-12-29 13:40:00,134.32,134.45,134.31,134.44,4929.0,130.0323,130.1581,130.0226,130.1484,4929.0
2021-12-29 13:45:00,134.47,134.48,134.35,134.35,5797.0,130.1775,130.1872,130.0613,130.0613,5797.0
2021-12-29 13:50:00,134.35,134.48,134.34,134.48,2396.0,130.0613,130.1872,130.0516,130.1872,2396.0
2021-12-29 13:55:00,134.5,134.68,134.5,134.66,4459.0,130.2065,130.3808,130.2065,130.3614,4459.0
2021-12-29 14:00:00,134.66,134.74,134.62,134.64,16407.0,130.3614,130.4389,130.3227,130.342,16407.0
2021-12-29 14:05:00,134.69,134.84,134.69,134.77,4906.0,130.3904,130.5357,130.3904,130.4679,4906.0
2021-12-29 14:10:00,134.76,134.76,134.58,134.58,3066.0,130.4582,130.4582,130.284,130.284,3066.0
2021-12-29 14:15:00,134.59,134.74,134.52,134.69,5309.0,130.2936,130.4389,130.2259,130.3904,5309.0
2021-12-29 14:20:00,134.73,134.82,134.73,134.76,3076.0,130.4292,130.5163,130.4292,130.4582,3076.0
2021-12-29 14:25:00,134.79,134.89,134.69,134.71,5075.0,130.4873,130.5841,130.3904,130.4098,5075.0
2021-12-29 14:30:00,134.78,134.78,134.66,134.7,2291.0,130.4776,130.4776,130.3614,130.4001,2291.0
2021-12-29 14:35:00,134.68,134.73,134.63,134.64,3139.0,130.3808,130.4292,130.3324,130.342,3139.0
2021-12-29 14:40:00,134.59,134.6,134.46,134.47,3430.0,130.2936,130.3033,130.1678,130.1775,3430.0
2021-12-29 14:45:00,134.47,134.47,134.39,134.42,1768.0,130.1775,130.1775,130.1,130.1291,1768.0
2021-12-29 14:50:00,134.45,134.53,134.35,134.39,6040.0,130.1581,130.2356,130.0613,130.1,6040.0
2021-12-29 14:55:00,134.35,134.48,134.32,134.44,2297.0,130.0613,130.1872,130.0323,130.1484,2297.0
2021-12-29 15:00:00,134.46,134.46,134.29,134.3,4773.0,130.1678,130.1678,130.0032,130.0129,4773.0
2021-12-29 15:05:00,134.27,134.35,134.17,134.35,3869.0,129.9839,130.0613,129.887,130.0613,3869.0
2021-12-29 15:10:00,134.35,134.36,134.14,134.15,4298.0,130.0613,130.071,129.858,129.8677,4298.0
2021-12-29 15:15:00,134.21,134.21,134.01,134.03,2459.0,129.9258,129.9258,129.7322,129.7515,2459.0
2021-12-29 15:20:00,133.96,134.02,133.86,133.97,4754.0,129.6838,129.7418,129.5869,129.6934,4754.0
2021-12-29 15:25:00,134.01,134.16,133.93,134.12,7025.0,129.7322,129.8774,129.6547,129.8386,7025.0
2021-12-29 15:30:00,134.18,134.23,134.12,134.18,4179.0,129.8967,129.9451,129.8386,129.8967,4179.0
2021-12-29 15:35:00,134.18,134.18,134.01,134.06,7126.0,129.8967,129.8967,129.7322,129.7806,7126.0
2021-12-29 15:40:00,134.08,134.11,133.94,133.94,7198.0,129.7999,129.829,129.6644,129.6644,7198.0
2021-12-29 15:45:00,133.94,134.33,133.94,134.28,16626.0,129.6644,130.0419,129.6644,129.9935,16626.0
2021-12-29 15:50:00,134.3,134.38,134.16,134.18,20950.0,130.0129,130.0903,129.8774,129.8967,20950.0
2021-12-29 15:55:00,134.23,134.3,134.15,134.23,47686.0,129.9451,130.0129,129.8677,129.9451,47686.0
2021-12-30 09:30:00,134.25,135.2,134.18,135.2,11495.0,129.9645,130.8842,129.8967,130.8842,11495.0
2021-12-30 09:35:00,135.4,135.98,135.35,135.98,5129.0,131.0778,131.6393,131.0294,131.6393,5129.0
2021-12-30 09:40:00,135.78,136.59,135.18,135.18,15002.0,131.4457,132.2298,130.8648,130.8648,15002.0
2021-12-30 09:45:00,134.83,135.68,134.38,134.69,37956.0,130.526,131.3488,130.0903,130.3904,37956.0
2021-12-30 09:50:00,134.64,135.38,134.61,135.13,10801.0,130.342,131.0584,130.313,130.8164,10801.0
2021-12-30 09:55:00,135.14,135.7,134.91,135.65,7705.0,130.8261,131.3682,130.6034,131.3198,7705.0
2021-12-30 10:00:00,135.79,136.53,135.79,136.09,13556.0,131.4553,132.1717,131.4553,131.7458,13556.0
2021-12-30 10:05:00,135.97,136.28,135.91,136.18,6336.0,131.6296,131.9297,131.5715,131.8329,6336.0
2021-12-30 10:10:00,136.1,136.29,136.05,136.1,2449.0,131.7554,131.9394,131.707,131.7554,2449.0
2021-12-30 10:15:00,136.14,136.74,135.94,136.4,25553.0,131.7942,132.375,131.6005,132.0459,25553.0
2021-12-30 10:20:00,136.32,136.46,136.06,136.14,15966.0,131.9684,132.1039,131.7167,131.7942,15966.0
2021-12-30 10:25:00,136.15,136.39,135.96,136.3,7431.0,131.8038,132.0362,131.6199,131.9491,7431.0
2021-12-30 10:30:00,136.31,136.59,136.04,136.35,14914.0,131.9587,132.2298,131.6974,131.9975,14914.0
2021-12-30 10:35:00,136.26,136.46,136.01,136.46,17750.0,131.9103,132.1039,131.6683,132.1039,17750.0
2021-12-30 10:40:00,136.32,136.33,135.88,135.88,5013.0,131.9684,131.9781,131.5425,131.5425,5013.0
2021-12-30 10:45:00,135.94,136.01,135.6,135.7,5974.0,131.6005,131.6683,131.2714,131.3682,5974.0
2021-12-30 10:50:00,135.7,136.11,135.64,135.76,5146.0,131.3682,131.7651,131.3101,131.4263,5146.0
2021-12-30 10:55:00,135.85,136.0,135.78,135.92,6490.0,131.5134,131.6586,131.4457,131.5812,6490.0
2021-12-30 11:00:00,135.88,135.9,135.56,135.81,7427.0,131.5425,131.5618,131.2327,131.4747,7427.0
2021-12-30 11:05:00,135.9,135.93,135.75,135.82,12206.0,131.5618,131.5909,131.4166,131.4844,12206.0
2021-12-30 11:10:00,135.76,135.88,135.66,135.86,15328.0,131.4263,131.5425,131.3295,131.5231,15328.0
2021-12-30 11:15:00,135.86,136.11,135.82,135.86,6079.0,131.5231,131.7651,131.4844,131.5231,6079.0
2021-12-30 11:20:00,135.81,136.1,135.81,135.95,5865.0,131.4747,131.7554,131.4747,131.6102,5865.0
2021-12-30 11:25:00,135.95,136.38,135.91,136.22,12503.0,131.6102,132.0265,131.5715,131.8716,12503.0
2021-12-30 11:30:00,136.21,136.27,135.83,135.94,11474.0,131.8619,131.92,131.4941,131.6005,11474.0
2021-12-30 11:35:00,136.0,136.25,136.0,136.05,3515.0,131.6586,131.9006,131.6586,131.707,3515.0
2021-12-30 11:40:00,136.0,136.19,135.9,136.09,6223.0,131.6586,131.8426,131.5618,131.7458,6223.0
2021-12-30 11:45:00,136.07,136.29,135.98,136.29,4104.0,131.7264,131.9394,131.6393,131.9394,4104.0
2021-12-30 11:50:00,136.3,136.6,136.26,136.53,30252.0,131.9491,132.2395,131.9103,132.1717,30252.0
2021-12-30 11:55:00,136.47,136.53,136.31,136.46,9242.0,132.1136,132.1717,131.9587,132.1039,9242.0
2021-12-30 12:00:00,136.52,136.65,136.34,136.49,9035.0,132.162,132.2879,131.9878,132.133,9035.0
2021-12-30 12:05:00,136.49,136.49,136.24,136.25,2219.0,132.133,132.133,131.891,131.9006,2219.0
2021-12-30 12:10:00,136.14,136.52,136.08,136.37,49905.0,131.7942,132.162,131.7361,132.0168,49905.0
2021-12-30 12:15:00,136.37,136.4,136.18,136.26,11416.0,132.0168,132.0459,131.8329,131.9103,11416.0
2021-12-30 12:20:00,136.2,136.2,135.85,135.9,8806.0,131.8522,131.8522,131.5134,131.5618,8806.0
2021-12-30 12:25:00,135.89,135.99,135.84,135.89,10617.0,131.5521,131.6489,131.5037,131.5521,10617.0
2021-12-30 12:30:00,135.86,135.9,135.71,135.81,5631.0,131.5231,131.5618,131.3779,131.4747,5631.0
2021-12-30 12:35:00,135.84,136.27,135.76,136.06,60822.0,131.5037,131.92,131.4263,131.7167,60822.0
2021-12-30 12:40:00,136.0,136.53,135.9,136.46,254169.0,131.6586,132.1717,131.5618,132.1039,254169.0
2021-12-30 12:45:00,136.44,136.87,136.3,136.76,54812.0,132.0846,132.5009,131.9491,132.3944,54812.0
2021-12-30 12:50:00,136.79,136.85,136.5,136.57,12439.0,132.4234,132.4815,132.1427,132.2104,12439.0
2021-12-30 12:55:00,136.59,136.82,136.5,136.73,18255.0,132.2298,132.4525,132.1427,132.3653,18255.0
2021-12-30 13:00:00,136.78,136.78,136.5,136.68,11941.0,132.4137,132.4137,132.1427,132.3169,11941.0
2021-12-30 13:05:00,136.59,136.65,136.52,136.6,8232.0,132.2298,132.2879,132.162,132.2395,8232.0
2021-12-30 13:10:00,136.6,136.61,136.5,136.6,13031.0,132.2395,132.2492,132.1427,132.2395,13031.0
2021-12-30 13:15:00,136.59,136.84,136.59,136.81,10530.0,132.2298,132.4718,132.2298,132.4428,10530.0
2021-12-30 13:20:00,136.81,137.0,136.69,136.69,13580.0,132.4428,132.6267,132.3266,132.3266,13580.0
2021-12-30 13:25:00,136.78,136.9,136.75,136.86,6002.0,132.4137,132.5299,132.3847,132.4912,6002.0
2021-12-30 13:30:00,136.81,136.99,136.81,136.93,4054.0,132.4428,132.617,132.4428,132.5589,4054.0
2021-12-30 13:35:00,136.95,136.95,136.78,136.84,4295.0,132.5783,132.5783,132.4137,132.4718,4295.0
2021-12-30 13:40:00,136.85,137.03,136.81,136.97,4866.0,132.4815,132.6558,132.4428,132.5977,4866.0
2021-12-30 13:45:00,136.98,137.17,136.94,137.04,9247.0,132.6073,132.7913,132.5686,132.6654,9247.0
2021-12-30 13:50:00,137.0,137.18,137.0,137.11,12196.0,132.6267,132.801,132.6267,132.7332,12196.0
2021-12-30 13:55:00,137.14,137.15,137.0,137.1,6625.0,132.7622,132.7719,132.6267,132.7235,6625.0
2021-12-30 14:00:00,137.08,137.42,137.07,137.2,25234.0,132.7042,133.0333,132.6945,132.8203,25234.0
2021-12-30 14:05:00,137.22,137.41,137.21,137.37,12111.0,132.8397,133.0236,132.83,132.9849,12111.0
2021-12-30 14:10:00,137.34,137.46,137.25,137.46,13321.0,132.9559,133.072,132.8687,133.072,13321.0
2021-12-30 14:15:00,137.44,137.59,137.39,137.49,40256.0,133.0527,133.1979,133.0043,133.1011,40256.0
2021-12-30 14:20:00,137.49,137.73,137.47,137.64,18414.0,133.1011,133.3334,133.0817,133.2463,18414.0
2021-12-30 14:25:00,137.64,137.75,137.54,137.57,19312.0,133.2463,133.3528,133.1495,133.1785,19312.0
2021-12-30 14:30:00,137.55,137.55,137.19,137.39,25229.0,133.1592,133.1592,132.8106,133.0043,25229.0
2021-12-30 14:35:00,137.4,137.79,137.17,137.47,43830.0,133.0139,133.3915,132.7913,133.0817,43830.0
2021-12-30 14:40:00,137.52,137.52,137.28,137.28,7963.0,133.1301,133.1301,132.8978,132.8978,7963.0
2021-12-30 14:45:00,137.28,137.3,137.02,137.21,14571.0,132.8978,132.9171,132.6461,132.83,14571.0
2021-12-30 14:50:00,137.22,137.4,137.16,137.27,13312.0,132.8397,133.0139,132.7816,132.8881,13312.0
2021-12-30 14:55:00,137.25,137.43,137.12,137.25,18236.0,132.8687,133.043,132.7429,132.8687,18236.0
2021-12-30 15:00:00,137.29,137.43,137.12,137.27,20092.0,132.9075,133.043,132.7429,132.8881,20092.0
2021-12-30 15:05:00,137.24,137.37,137.19,137.25,26587.0,132.859,132.9849,132.8106,132.8687,26587.0
2021-12-30 15:10:00,137.2,137.31,137.05,137.07,32380.0,132.8203,132.9268,132.6751,132.6945,32380.0
2021-12-30 15:15:00,137.07,137.23,137.02,137.08,16329.0,132.6945,132.8494,132.6461,132.7042,16329.0
2021-12-30 15:20:00,137.06,137.21,137.04,137.17,9465.0,132.6848,132.83,132.6654,132.7913,9465.0
2021-12-30 15:25:00,137.18,137.31,137.12,137.14,9520.0,132.801,132.9268,132.7429,132.7622,9520.0
2021-12-30 15:30:00,137.08,137.19,137.01,137.01,24450.0,132.7042,132.8106,132.6364,132.6364,24450.0
2021-12-30 15:35:00,137.03,137.03,136.6,136.6,20583.0,132.6558,132.6558,132.2395,132.2395,20583.0
2021-12-30 15:40:00,136.57,136.65,136.43,136.48,23960.0,132.2104,132.2879,132.0749,132.1233,23960.0
2021-12-30 15:45:00,136.47,136.48,136.24,136.28,23851.0,132.1136,132.1233,131.891,131.9297,23851.0
2021-12-30 15:50:00,136.25,136.46,136.06,136.28,39002.0,131.9006,132.1039,131.7167,131.9297,39002.0
2021-12-30 15:55:00,136.33,136.36,136.09,136.31,52607.0,131.9781,132.0071,131.7458,131.9587,52607.0
2021-12-31 09:30:00,135.2,136.0,135.2,135.66,23358.0,130.8842,131.6586,130.8842,131.3295,23358.0
2021-12-31 09:35:00,135.82,136.04,135.11,135.6,13920.0,131.4844,131.6974,130.797,131.2714,13920.0
2021-12-31 09:40:00,135.66,135.71,134.78,135.05,14251.0,131.3295,131.3779,130.4776,130.739,14251.0
2021-12-31 09:45:00,134.9,136.29,134.9,136.26,8327.0,130.5937,131.9394,130.5937,131.9103,8327.0
2021-12-31 09:50:00,136.26,136.7,136.0,136.56,7598.0,131.9103,132.3363,131.6586,132.2008,7598.0
2021-12-31 09:55:00,136.42,137.15,136.28,136.46,19136.0,132.0652,132.7719,131.9297,132.1039,19136.0
2021-12-31 10:00:00,136.51,137.0,136.28,136.83,17306.0,132.1524,132.6267,131.9297,132.4621,17306.0
2021-12-31 10:05:00,136.71,137.09,136.59,136.72,18516.0,132.346,132.7138,132.2298,132.3556,18516.0
2021-12-31 10:10:00,136.86,136.86,136.34,136.39,13525.0,132.4912,132.4912,131.9878,132.0362,13525.0
2021-12-31 10:15:00,136.39,136.39,135.66,135.72,14807.0,132.0362,132.0362,131.3295,131.3876,14807.0
2021-12-31 10:20:00,135.69,135.72,135.41,135.56,8605.0,131.3585,131.3876,131.0875,131.2327,8605.0
2021-12-31 10:25:00,135.57,135.57,135.25,135.57,9974.0,131.2424,131.2424,130.9326,131.2424,9974.0
2021-12-31 10:30:00,135.77,135.8,135.56,135.74,4491.0,131.436,131.465,131.2327,131.4069,4491.0
2021-12-31 10:35:00,135.67,135.96,135.63,135.76,8495.0,131.3392,131.6199,131.3004,131.4263,8495.0
2021-12-31 10:40:00,135.84,135.84,135.5,135.5,5685.0,131.5037,131.5037,131.1746,131.1746,5685.0
2021-12-31 10:45:00,135.55,135.72,135.3,135.72,8241.0,131.223,131.3876,130.981,131.3876,8241.0
2021-12-31 10:50:00,135.65,135.88,135.65,135.79,4552.0,131.3198,131.5425,131.3198,131.4553,4552.0
2021-12-31 10:55:00,135.71,136.08,135.63,135.99,7943.0,131.3779,131.7361,131.3004,131.6489,7943.0
2021-12-31 11:00:00,136.02,136.02,135.74,135.84,5021.0,131.678,131.678,131.4069,131.5037,5021.0
2021-12-31 11:05:00,135.91,136.23,135.78,136.23,9445.0,131.5715,131.8813,131.4457,131.8813,9445.0
2021-12-31 11:10:00,136.18,136.3,136.13,136.28,6870.0,131.8329,131.9491,131.7845,131.9297,6870.0
2021-12-31 11:15:00,136.25,136.36,136.18,136.23,2623.0,131.9006,132.0071,131.8329,131.8813,2623.0
2021-12-31 11:20:00,136.23,136.33,136.05,136.05,9070.0,131.8813,131.9781,131.707,131.707,9070.0
2021-12-31 11:25:00,136.05,136.16,135.97,136.03,4222.0,131.707,131.8135,131.6296,131.6877,4222.0
2021-12-31 11:30:00,136.05,136.14,135.71,135.71,9588.0,131.707,131.7942,131.3779,131.3779,9588.0
2021-12-31 11:35:00,135.72,135.99,135.72,135.87,7941.0,131.3876,131.6489,131.3876,131.5328,7941.0
2021-12-31 11:40:00,135.87,136.16,135.81,136.12,4316.0,131.5328,131.8135,131.4747,131.7748,4316.0
2021-12-31 11:45:00,136.13,136.2,136.08,136.12,3348.0,131.7845,131.8522,131.7361,131.7748,3348.0
2021-12-31 11:50:00,136.12,136.12,135.97,136.02,4672.0,131.7748,131.7748,131.6296,131.678,4672.0
2021-12-31 11:55:00,136.1,136.38,136.09,136.38,11472.0,131.7554,132.0265,131.7458,132.0265,11472.0
2021-12-31 12:00:00,136.39,136.39,136.19,136.39,13516.0,132.0362,132.0362,131.8426,132.0362,13516.0
2021-12-31 12:05:00,136.3,136.5,136.29,136.44,5467.0,131.9491,132.1427,131.9394,132.0846,5467.0
2021-12-31 12:10:00,136.43,136.53,136.1,136.28,11671.0,132.0749,132.1717,131.7554,131.9297,11671.0
2021-12-31 12:15:00,136.25,136.25,136.09,136.18,3062.0,131.9006,131.9006,131.7458,131.8329,3062.0
2021-12-31 12:20:00,136.21,136.21,135.83,135.93,6832.0,131.8619,131.8619,131.4941,131.5909,6832.0
2021-12-31 12:25:00,135.94,136.0,135.73,136.0,6717.0,131.6005,131.6586,131.3972,131.6586,6717.0
2021-12-31 12:30:00,136.04,136.04,135.86,135.89,5038.0,131.6974,131.6974,131.5231,131.5521,5038.0
2021-12-31 12:35:00,135.87,136.13,135.87,136.13,7984.0,131.5328,131.7845,131.5328,131.7845,7984.0
2021-12-31 12:40:00,136.13,136.17,136.05,136.07,4593.0,131.7845,131.8232,131.707,131.7264,4593.0
2021-12-31 12:45:00,136.06,136.11,135.82,135.87,2687.0,131.7167,131.7651,131.4844,131.5328,2687.0
2021-12-31 12:50:00,135.91,135.94,135.82,135.89,2469.0,131.5715,131.6005,131.4844,131.5521,2469.0
2021-12-31 12:55:00,135.89,136.08,135.79,136.08,5595.0,131.5521,131.7361,131.4553,131.7361,5595.0
2021-12-31 13:00:00,136.04,136.25,136.04,136.25,9268.0,131.6974,131.9006,131.6974,131.9006,9268.0
2021-12-31 13:05:00,136.24,136.59,136.17,136.53,12071.0,131.891,132.2298,131.8232,132.1717,12071.0
2021-12-31 13:10:00,136.56,136.56,136.31,136.46,5571.0,132.2008,132.2008,131.9587,132.1039,5571.0
2021-12-31 13:15:00,136.44,136.47,136.36,136.41,6510.0,132.0846,132.1136,132.0071,132.0555,6510.0
2021-12-31 13:20:00,136.35,136.5,136.32,136.49,2568.0,131.9975,132.1427,131.9684,132.133,2568.0
2021-12-31 13:25:00,136.44,136.49,136.43,136.44,5246.0,132.0846,132.133,132.0749,132.0846,5246.0
2021-12-31 13:30:00,136.49,136.55,136.42,136.47,7383.0,132.133,132.1911,132.0652,132.1136,7383.0
2021-12-31 13:35:00,136.48,136.6,136.44,136.5,21453.0,132.1233,132.2395,132.0846,132.1427,21453.0
2021-12-31 13:40:00,136.5,136.56,136.4,136.5,7235.0,132.1427,132.2008,132.0459,132.1427,7235.0
2021-12-31 13:45:00,136.53,136.63,136.51,136.63,8713.0,132.1717,132.2685,132.1524,132.2685,8713.0
2021-12-31 13:50:00,136.66,136.93,136.65,136.8,32821.0,132.2976,132.5589,132.2879,132.4331,32821.0
2021-12-31 13:55:00,136.8,136.86,136.68,136.78,9492.0,132.4331,132.4912,132.3169,132.4137,9492.0
2021-12-31 14:00:00,136.81,136.89,136.68,136.68,7751.0,132.4428,132.5202,132.3169,132.3169,7751.0
2021-12-31 14:05:00,136.68,136.82,136.55,136.8,6158.0,132.3169,132.4525,132.1911,132.4331,6158.0
2021-12-31 14:10:00,136.77,136.77,136.61,136.65,2640.0,132.4041,132.4041,132.2492,132.2879,2640.0
2021-12-31 14:15:00,136.65,136.7,136.33,136.45,3319.0,132.2879,132.3363,131.9781,132.0943,3319.0
2021-12-31 14:20:00,136.47,136.57,136.39,136.57,3770.0,132.1136,132.2104,132.0362,132.2104,3770.0
2021-12-31 14:25:00,136.59,136.79,136.49,136.72,9296.0,132.2298,132.4234,132.133,132.3556,9296.0
2021-12-31 14:30:00,136.71,136.78,136.69,136.72,5079.0,132.346,132.4137,132.3266,132.3556,5079.0
2021-12-31 14:35:00,136.68,136.78,136.62,136.69,5315.0,132.3169,132.4137,132.2588,132.3266,5315.0
2021-12-31 14:40:00,136.67,136.7,136.65,136.67,3916.0,132.3072,132.3363,132.2879,132.3072,3916.0
2021-12-31 14:45:00,136.69,136.79,136.66,136.79,4404.0,132.3266,132.4234,132.2976,132.4234,4404.0
2021-12-31 14:50:00,136.81,136.83,136.68,136.73,4110.0,132.4428,132.4621,132.3169,132.3653,4110.0
2021-12-31 14:55:00,136.72,136.72,136.51,136.59,2670.0,132.3556,132.3556,132.1524,132.2298,2670.0
2021-12-31 15:00:00,136.64,136.77,136.61,136.73,3752.0,132.2782,132.4041,132.2492,132.3653,3752.0
2021-12-31 15:05:00,136.68,136.68,136.38,136.38,5566.0,132.3169,132.3169,132.0265,132.0265,5566.0
2021-12-31 15:10:00,136.42,136.45,136.33,136.43,4352.0,132.0652,132.0943,131.9781,132.0749,4352.0
2021-12-31 15:15:00,136.44,136.47,136.26,136.26,7325.0,132.0846,132.1136,131.9103,131.9103,7325.0
2021-12-31 15:20:00,136.25,136.27,136.08,136.17,8370.0,131.9006,131.92,131.7361,131.8232,8370.0
2021-12-31 15:25:00,136.17,136.19,136.08,136.18,6585.0,131.8232,131.8426,131.7361,131.8329,6585.0
2021-12-31 15:30:00,136.18,136.18,135.81,135.91,15491.0,131.8329,131.8329,131.4747,131.5715,15491.0
2021-12-31 15:35:00,135.96,136.22,135.88,136.13,15428.0,131.6199,131.8716,131.5425,131.7845,15428.0
2021-12-31 15:40:00,136.12,136.2,136.04,136.13,13751.0,131.7748,131.8522,131.6974,131.7845,13751.0
2021-12-31 15:45:00,136.13,136.21,135.96,135.96,17532.0,131.7845,131.8619,131.6199,131.6199,17532.0
2021-12-31 15:50:00,135.96,135.96,135.22,135.26,26772.0,131.6199,131.6199,130.9035,130.9423,26772.0
2021-12-31 15:55:00,135.25,135.3,135.03,135.19,67621.0,130.9326,130.981,130.7196,130.8745,67621.0
2022-01-03 09:30:00,135.73,137.21,135.58,136.85,38501.0,131.3972,132.83,131.252,132.4815,38501.0
2022-01-03 09:35:00,137.03,137.45,136.2,136.7,18614.0,132.6558,133.0623,131.8522,132.3363,18614.0
2022-01-03 09:40:00,136.69,137.33,136.51,136.56,10229.0,132.3266,132.9462,132.1524,132.2008,10229.0
2022-01-03 09:45:00,136.82,136.85,136.2,136.26,38805.0,132.4525,132.4815,131.8522,131.9103,38805.0
2022-01-03 09:50:00,136.45,137.99,136.43,137.47,33397.0,132.0943,133.5851,132.0749,133.0817,33397.0
2022-01-03 09:55:00,137.37,137.77,137.03,137.69,13909.0,132.9849,133.3721,132.6558,133.2947,13909.0
2022-01-03 10:00:00,137.93,138.4,137.69,138.16,17887.0,133.527,133.982,133.2947,133.7497,17887.0
2022-01-03 10:05:00,138.29,138.61,137.72,137.83,21074.0,133.8755,134.1853,133.3237,133.4302,21074.0
2022-01-03 10:10:00,137.99,138.82,137.78,138.59,16982.0,133.5851,134.3886,133.3818,134.166,16982.0
2022-01-03 10:15:00,138.65,139.17,138.64,138.71,29383.0,134.224,134.7274,134.2144,134.2821,29383.0
2022-01-03 10:20:00,138.75,139.41,138.65,139.34,18796.0,134.3208,134.9598,134.224,134.892,18796.0
2022-01-03 10:25:00,139.36,139.75,139.22,139.75,12982.0,134.9114,135.2889,134.7758,135.2889,12982.0
2022-01-03 10:30:00,139.68,140.58,139.6,140.58,36797.0,135.2212,136.0924,135.1437,136.0924,36797.0
2022-01-03 10:35:00,140.58,140.64,139.76,139.78,20029.0,136.0924,136.1505,135.2986,135.318,20029.0
2022-01-03 10:40:00,139.87,140.22,139.57,140.1,22982.0,135.4051,135.7439,135.1147,135.6278,22982.0
2022-01-03 10:45:00,140.0,140.01,139.36,139.41,32243.0,135.5309,135.5406,134.9114,134.9598,32243.0
2022-01-03 10:50:00,139.38,139.88,139.07,139.74,19857.0,134.9307,135.4148,134.6306,135.2792,19857.0
2022-01-03 10:55:00,139.65,140.3,139.51,140.22,30774.0,135.1921,135.8214,135.0566,135.7439,30774.0
2022-01-03 11:00:00,140.17,140.84,140.17,140.84,23648.0,135.6955,136.3441,135.6955,136.3441,23648.0
2022-01-03 11:05:00,140.68,140.8,140.28,140.47,10769.0,136.1892,136.3054,135.802,135.9859,10769.0
2022-01-03 11:10:00,140.43,140.47,140.16,140.18,18735.0,135.9472,135.9859,135.6858,135.7052,18735.0
2022-01-03 11:15:00,140.15,140.21,139.76,140.0,18066.0,135.6762,135.7342,135.2986,135.5309,18066.0
2022-01-03 11:20:00,140.01,140.44,139.88,140.24,17140.0,135.5406,135.9569,135.4148,135.7633,17140.0
2022-01-03 11:25:00,140.33,140.33,139.59,139.78,12528.0,135.8504,135.8504,135.134,135.318,12528.0
2022-01-03 11:30:00,139.71,140.08,139.6,139.61,15621.0,135.2502,135.6084,135.1437,135.1534,15621.0
2022-01-03 11:35:00,139.69,139.73,139.21,139.46,12888.0,135.2308,135.2696,134.7662,135.0082,12888.0
2022-01-03 11:40:00,139.51,140.12,139.27,139.81,24337.0,135.0566,135.6471,134.8242,135.347,24337.0
2022-01-03 11:45:00,139.89,140.8,139.89,140.65,27973.0,135.4245,136.3054,135.4245,136.1602,27973.0
2022-01-03 11:50:00,140.5,140.84,140.33,140.8,29650.0,136.015,136.3441,135.8504,136.3054,29650.0
2022-01-03 11:55:00,140.75,140.75,140.18,140.18,15131.0,136.257,136.257,135.7052,135.7052,15131.0
2022-01-03 12:00:00,140.1,140.29,140.1,140.27,15963.0,135.6278,135.8117,135.6278,135.7923,15963.0
2022-01-03 12:05:00,140.26,140.36,140.19,140.31,10935.0,135.7826,135.8795,135.7149,135.831,10935.0
2022-01-03 12:10:00,140.31,140.31,139.75,139.86,24349.0,135.831,135.831,135.2889,135.3954,24349.0
2022-01-03 12:15:00,139.83,139.91,139.57,139.75,7988.0,135.3664,135.4438,135.1147,135.2889,7988.0
2022-01-03 12:20:00,139.75,140.09,139.62,139.99,19278.0,135.2889,135.6181,135.1631,135.5213,19278.0
2022-01-03 12:25:00,139.99,140.26,139.96,140.0,27198.0,135.5213,135.7826,135.4922,135.5309,27198.0
2022-01-03 12:30:00,140.0,140.5,140.0,140.46,18942.0,135.5309,136.015,135.5309,135.9763,18942.0
2022-01-03 12:35:00,140.42,140.62,140.39,140.45,15471.0,135.9375,136.1312,135.9085,135.9666,15471.0
2022-01-03 12:40:00,140.49,141.02,140.45,141.0,54840.0,136.0053,136.5184,135.9666,136.499,54840.0
2022-01-03 12:45:00,141.02,141.21,140.91,141.03,39125.0,136.5184,136.7023,136.4119,136.5281,39125.0
2022-01-03 12:50:00,141.03,142.06,141.03,142.03,45187.0,136.5281,137.5252,136.5281,137.4961,45187.0
2022-01-03 12:55:00,141.88,141.96,141.0,141.3,17391.0,137.3509,137.4284,136.499,136.7894,17391.0
2022-01-03 13:00:00,141.33,141.47,141.11,141.15,13052.0,136.8185,136.954,136.6055,136.6442,13052.0
2022-01-03 13:05:00,141.22,141.32,141.1,141.16,18038.0,136.712,136.8088,136.5958,136.6539,18038.0
2022-01-03 13:10:00,141.17,141.44,140.98,141.31,34789.0,136.6636,136.925,136.4797,136.7991,34789.0
2022-01-03 13:15:00,141.31,141.63,141.25,141.55,27955.0,136.7991,137.1089,136.741,137.0315,27955.0
2022-01-03 13:20:00,141.59,141.85,141.37,141.38,23448.0,137.0702,137.3219,136.8572,136.8669,23448.0
2022-01-03 13:25:00,141.45,141.69,141.44,141.54,12608.0,136.9347,137.167,136.925,137.0218,12608.0
2022-01-03 13:30:00,141.53,141.53,141.27,141.5,13262.0,137.0121,137.0121,136.7604,136.9831,13262.0
2022-01-03 13:35:00,141.46,141.66,141.35,141.36,14102.0,136.9443,137.138,136.8378,136.8475,14102.0
2022-01-03 13:40:00,141.34,141.4,141.07,141.2,17385.0,136.8282,136.8863,136.5668,136.6926,17385.0
2022-01-03 13:45:00,141.19,141.2,141.05,141.05,10859.0,136.683,136.6926,136.5474,136.5474,10859.0
2022-01-03 13:50:00,141.1,141.31,140.94,141.21,12742.0,136.5958,136.7991,136.4409,136.7023,12742.0
2022-01-03 13:55:00,141.22,141.31,141.05,141.15,30645.0,136.712,136.7991,136.5474,136.6442,30645.0
2022-01-03 14:00:00,141.17,141.26,141.04,141.16,22034.0,136.6636,136.7507,136.5377,136.6539,22034.0
2022-01-03 14:05:00,141.15,141.72,141.15,141.63,29125.0,136.6442,137.196,136.6442,137.1089,29125.0
2022-01-03 14:10:00,141.67,141.8,141.6,141.66,16443.0,137.1476,137.2735,137.0799,137.138,16443.0
2022-01-03 14:15:00,141.75,141.92,141.55,141.55,20502.0,137.2251,137.3897,137.0315,137.0315,20502.0
2022-01-03 14:20:00,141.55,141.85,141.55,141.85,18571.0,137.0315,137.3219,137.0315,137.3219,18571.0
2022-01-03 14:25:00,141.87,141.9,141.64,141.72,21966.0,137.3412,137.3703,137.1186,137.196,21966.0
2022-01-03 14:30:00,141.72,141.95,141.66,141.93,29345.0,137.196,137.4187,137.138,137.3993,29345.0
2022-01-03 14:35:00,141.91,141.92,141.6,141.75,30272.0,137.38,137.3897,137.0799,137.2251,30272.0
2022-01-03 14:40:00,141.72,141.89,141.63,141.89,12303.0,137.196,137.3606,137.1089,137.3606,12303.0
2022-01-03 14:45:00,141.85,141.93,141.67,141.76,16412.0,137.3219,137.3993,137.1476,137.2348,16412.0
2022-01-03 14:50:00,141.69,141.78,141.65,141.7,14282.0,137.167,137.2541,137.1283,137.1767,14282.0
2022-01-03 14:55:00,141.72,141.8,141.36,141.39,14187.0,137.196,137.2735,136.8475,136.8766,14187.0
2022-01-03 15:00:00,141.37,141.42,141.29,141.36,12916.0,136.8572,136.9056,136.7798,136.8475,12916.0
2022-01-03 15:05:00,141.33,141.85,141.32,141.85,23740.0,136.8185,137.3219,136.8088,137.3219,23740.0
2022-01-03 15:10:00,141.86,142.12,141.81,141.89,33277.0,137.3316,137.5833,137.2832,137.3606,33277.0
2022-01-03 15:15:00,141.95,142.0,141.76,141.76,14335.0,137.4187,137.4671,137.2348,137.2348,14335.0
2022-01-03 15:20:00,141.75,141.88,141.71,141.88,13219.0,137.2251,137.3509,137.1864,137.3509,13219.0
2022-01-03 15:25:00,141.92,142.08,141.78,141.78,19413.0,137.3897,137.5445,137.2541,137.2541,19413.0
2022-01-03 15:30:00,141.84,141.96,141.54,141.8,17161.0,137.3122,137.4284,137.0218,137.2735,17161.0
2022-01-03 15:35:00,141.78,141.8,141.37,141.52,35633.0,137.2541,137.2735,136.8572,137.0024,35633.0
2022-01-03 15:40:00,141.52,141.68,141.13,141.62,52417.0,137.0024,137.1573,136.6249,137.0992,52417.0
2022-01-03 15:45:00,141.59,142.0,141.43,141.69,72011.0,137.0702,137.4671,136.9153,137.167,72011.0
2022-01-03 15:50:00,141.67,141.87,141.43,141.56,110553.0,137.1476,137.3412,136.9153,137.0411,110553.0
2022-01-03 15:55:00,141.6,141.92,141.49,141.71,170994.0,137.0799,137.3897,136.9734,137.1864,170994.0
2022-01-04 09:30:00,143.18,144.85,143.11,143.38,97726.0,138.6094,140.2261,138.5417,138.803,97726.0
2022-01-04 09:35:00,143.57,143.68,140.75,142.62,238782.0,138.987,139.0935,136.257,138.0673,238782.0
2022-01-04 09:40:00,142.69,144.45,142.5,143.51,82355.0,138.1351,139.8389,137.9511,138.9289,82355.0
2022-01-04 09:45:00,143.31,143.56,142.05,143.56,38518.0,138.7353,138.9773,137.5155,138.9773,38518.0
2022-01-04 09:50:00,143.55,143.66,143.01,143.63,32384.0,138.9676,139.0741,138.4449,139.0451,32384.0
2022-01-04 09:55:00,143.53,143.98,142.92,143.26,44272.0,138.9483,139.3839,138.3577,138.6869,44272.0
2022-01-04 10:00:00,143.28,143.94,142.99,143.5,54045.0,138.7062,139.3452,138.4255,138.9192,54045.0
2022-01-04 10:05:00,143.27,143.5,142.59,142.97,32485.0,138.6966,138.9192,138.0383,138.4061,32485.0
2022-01-04 10:10:00,142.98,143.04,142.24,143.01,29216.0,138.4158,138.4739,137.6994,138.4449,29216.0
2022-01-04 10:15:00,143.01,143.08,141.93,142.52,26982.0,138.4449,138.5126,137.3993,137.9705,26982.0
2022-01-04 10:20:00,142.67,142.72,141.83,142.32,17521.0,138.1157,138.1641,137.3025,137.7769,17521.0
2022-01-04 10:25:00,142.46,142.73,141.62,141.93,55314.0,137.9124,138.1738,137.0992,137.3993,55314.0
2022-01-04 10:30:00,141.95,142.59,141.95,142.5,17487.0,137.4187,138.0383,137.4187,137.9511,17487.0
2022-01-04 10:35:00,142.5,143.13,142.49,143.07,21250.0,137.9511,138.561,137.9415,138.5029,21250.0
2022-01-04 10:40:00,143.07,143.16,142.35,142.95,36310.0,138.5029,138.5901,137.8059,138.3868,36310.0
2022-01-04 10:45:00,142.94,143.4,142.85,143.27,22394.0,138.3771,138.8224,138.29,138.6966,22394.0
2022-01-04 10:50:00,143.23,143.57,143.13,143.47,13368.0,138.6578,138.987,138.561,138.8902,13368.0
2022-01-04 10:55:00,143.36,143.44,142.7,143.11,24505.0,138.7837,138.8611,138.1448,138.5417,24505.0
2022-01-04 11:00:00,143.14,143.14,141.22,141.66,29773.0,138.5707,138.5707,136.712,137.138,29773.0
2022-01-04 11:05:00,141.64,142.65,141.63,142.4,20804.0,137.1186,138.0964,137.1089,137.8543,20804.0
2022-01-04 11:10:00,142.44,143.07,142.31,142.81,43683.0,137.8931,138.5029,137.7672,138.2512,43683.0
2022-01-04 11:15:00,142.8,143.46,142.7,143.29,12862.0,138.2416,138.8805,138.1448,138.7159,12862.0
2022-01-04 11:20:00,143.28,144.02,143.28,143.75,29846.0,138.7062,139.4226,138.7062,139.1612,29846.0
2022-01-04 11:25:00,143.74,143.88,142.95,143.42,20174.0,139.1516,139.2871,138.3868,138.8418,20174.0
2022-01-04 11:30:00,143.41,143.52,143.18,143.35,12875.0,138.8321,138.9386,138.6094,138.774,12875.0
2022-01-04 11:35:00,143.34,144.4,143.23,144.25,46575.0,138.7643,139.7905,138.6578,139.6453,46575.0
2022-01-04 11:40:00,144.31,144.5,144.0,144.25,15712.0,139.7034,139.8873,139.4033,139.6453,15712.0
2022-01-04 11:45:00,144.23,144.59,144.0,144.5,18778.0,139.6259,139.9744,139.4033,139.8873,18778.0
2022-01-04 11:50:00,144.5,145.49,144.41,144.93,70003.0,139.8873,140.8457,139.8002,140.3036,70003.0
2022-01-04 11:55:00,144.88,144.97,144.04,144.27,17505.0,140.2552,140.3423,139.442,139.6646,17505.0
2022-01-04 12:00:00,144.18,144.37,143.87,144.13,17156.0,139.5775,139.7614,139.2774,139.5291,17156.0
2022-01-04 12:05:00,143.98,144.25,143.86,144.23,27894.0,139.3839,139.6453,139.2677,139.6259,27894.0
2022-01-04 12:10:00,144.24,144.51,143.88,144.47,28116.0,139.6356,139.897,139.2871,139.8583,28116.0
2022-01-04 12:15:00,144.55,144.63,144.48,144.51,32561.0,139.9357,140.0131,139.8679,139.897,32561.0
2022-01-04 12:20:00,144.5,144.5,144.13,144.2,26014.0,139.8873,139.8873,139.5291,139.5969,26014.0
2022-01-04 12:25:00,144.21,144.53,144.11,144.42,11873.0,139.6066,139.9163,139.5097,139.8098,11873.0
2022-01-04 12:30:00,144.38,144.51,143.97,144.17,18753.0,139.7711,139.897,139.3742,139.5678,18753.0
2022-01-04 12:35:00,144.23,144.33,143.96,144.26,11100.0,139.6259,139.7227,139.3645,139.655,11100.0
2022-01-04 12:40:00,144.35,144.56,144.32,144.39,11982.0,139.7421,139.9454,139.713,139.7808,11982.0
2022-01-04 12:45:00,144.42,144.61,144.38,144.52,18926.0,139.8098,139.9938,139.7711,139.9067,18926.0
2022-01-04 12:50:00,144.51,144.78,144.4,144.47,15968.0,139.897,140.1584,139.7905,139.8583,15968.0
2022-01-04 12:55:00,144.42,144.8,144.23,144.58,31800.0,139.8098,140.1777,139.6259,139.9647,31800.0
2022-01-04 13:00:00,144.59,144.61,144.16,144.24,13207.0,139.9744,139.9938,139.5581,139.6356,13207.0
2022-01-04 13:05:00,144.23,144.55,144.15,144.49,23074.0,139.6259,139.9357,139.5485,139.8776,23074.0
2022-01-04 13:10:00,144.51,144.53,144.29,144.35,14115.0,139.897,139.9163,139.684,139.7421,14115.0
2022-01-04 13:15:00,144.34,144.41,144.18,144.31,19685.0,139.7324,139.8002,139.5775,139.7034,19685.0
2022-01-04 13:20:00,144.31,144.57,144.28,144.34,13759.0,139.7034,139.9551,139.6743,139.7324,13759.0
2022-01-04 13:25:00,144.31,144.87,144.3,144.8,11135.0,139.7034,140.2455,139.6937,140.1777,11135.0
2022-01-04 13:30:00,144.82,144.82,144.25,144.47,13663.0,140.1971,140.1971,139.6453,139.8583,13663.0
2022-01-04 13:35:00,144.46,144.69,144.36,144.68,11523.0,139.8486,140.0712,139.7518,140.0615,11523.0
2022-01-04 13:40:00,144.68,144.69,144.4,144.55,14435.0,140.0615,140.0712,139.7905,139.9357,14435.0
2022-01-04 13:45:00,144.61,144.8,144.59,144.8,11305.0,139.9938,140.1777,139.9744,140.1777,11305.0
2022-01-04 13:50:00,144.72,144.76,144.22,144.24,9939.0,140.1003,140.139,139.6162,139.6356,9939.0
2022-01-04 13:55:00,144.24,144.34,144.12,144.21,26484.0,139.6356,139.7324,139.5194,139.6066,26484.0
2022-01-04 14:00:00,144.2,144.47,144.2,144.38,8676.0,139.5969,139.8583,139.5969,139.7711,8676.0
2022-01-04 14:05:00,144.36,144.41,144.17,144.36,21130.0,139.7518,139.8002,139.5678,139.7518,21130.0
2022-01-04 14:10:00,144.43,144.55,144.19,144.48,23670.0,139.8195,139.9357,139.5872,139.8679,23670.0
2022-01-04 14:15:00,144.45,144.49,144.29,144.43,11591.0,139.8389,139.8776,139.684,139.8195,11591.0
2022-01-04 14:20:00,144.43,144.65,144.33,144.6,17429.0,139.8195,140.0325,139.7227,139.9841,17429.0
2022-01-04 14:25:00,144.59,144.65,144.42,144.59,14694.0,139.9744,140.0325,139.8098,139.9744,14694.0
2022-01-04 14:30:00,144.61,144.68,144.51,144.56,15050.0,139.9938,140.0615,139.897,139.9454,15050.0
2022-01-04 14:35:00,144.58,144.63,144.46,144.58,10530.0,139.9647,140.0131,139.8486,139.9647,10530.0
2022-01-04 14:40:00,144.56,144.65,144.52,144.52,14241.0,139.9454,140.0325,139.9067,139.9067,14241.0
2022-01-04 14:45:00,144.55,144.8,144.48,144.75,15065.0,139.9357,140.1777,139.8679,140.1293,15065.0
2022-01-04 14:50:00,144.75,145.02,144.62,144.73,34060.0,140.1293,140.3907,140.0035,140.11,34060.0
2022-01-04 14:55:00,144.69,144.98,144.65,144.81,14177.0,140.0712,140.352,140.0325,140.1874,14177.0
2022-01-04 15:00:00,144.86,145.06,144.77,144.85,14687.0,140.2358,140.4294,140.1487,140.2261,14687.0
2022-01-04 15:05:00,144.87,145.15,144.87,145.05,21589.0,140.2455,140.5165,140.2455,140.4197,21589.0
2022-01-04 15:10:00,145.08,145.57,144.95,145.56,25481.0,140.4488,140.9231,140.3229,140.9135,25481.0
2022-01-04 15:15:00,145.58,145.9,145.56,145.78,35754.0,140.9328,141.2426,140.9135,141.1264,35754.0
2022-01-04 15:20:00,145.76,145.89,145.6,145.77,32923.0,141.1071,141.2329,140.9522,141.1168,32923.0
2022-01-04 15:25:00,145.75,145.97,145.5,145.97,54186.0,141.0974,141.3104,140.8554,141.3104,54186.0
2022-01-04 15:30:00,145.99,146.44,145.89,146.07,78364.0,141.3297,141.7654,141.2329,141.4072,78364.0
2022-01-04 15:35:00,146.07,146.17,145.32,145.77,57405.0,141.4072,141.504,140.6811,141.1168,57405.0
2022-01-04 15:40:00,145.77,146.07,145.31,145.96,93962.0,141.1168,141.4072,140.6714,141.3007,93962.0
2022-01-04 15:45:00,145.94,145.94,145.58,145.63,47496.0,141.2813,141.2813,140.9328,140.9812,47496.0
2022-01-04 15:50:00,145.61,145.81,145.49,145.7,84648.0,140.9619,141.1555,140.8457,141.049,84648.0
2022-01-04 15:55:00,145.66,145.74,145.38,145.42,224843.0,141.0103,141.0877,140.7392,140.7779,224843.0
2022-01-05 09:30:00,145.43,146.7,145.0,146.45,47439.0,140.7876,142.0171,140.3713,141.775,47439.0
2022-01-05 09:35:00,146.3,148.2,146.3,147.63,71895.0,141.6298,143.4692,141.6298,142.9174,71895.0
2022-01-05 09:40:00,147.69,148.64,147.42,147.52,94042.0,142.9755,143.8951,142.7141,142.8109,94042.0
2022-01-05 09:45:00,147.52,147.65,146.77,146.96,56966.0,142.8109,142.9367,142.0848,142.2688,56966.0
2022-01-05 09:50:00,146.96,148.15,146.94,146.98,41919.0,142.2688,143.4208,142.2494,142.2881,41919.0
2022-01-05 09:55:00,146.88,147.15,146.0,146.8,43465.0,142.1913,142.4527,141.3394,142.1139,43465.0
2022-01-05 10:00:00,146.77,146.92,146.18,146.39,34890.0,142.0848,142.23,141.5137,141.717,34890.0
2022-01-05 10:05:00,146.38,146.38,145.59,146.25,33371.0,141.7073,141.7073,140.9425,141.5814,33371.0
2022-01-05 10:10:00,146.22,146.65,146.01,146.37,33375.0,141.5524,141.9687,141.3491,141.6976,33375.0
2022-01-05 10:15:00,146.37,146.89,146.13,146.47,31618.0,141.6976,142.201,141.4653,141.7944,31618.0
2022-01-05 10:20:00,146.47,146.95,146.31,146.52,20719.0,141.7944,142.2591,141.6395,141.8428,20719.0
2022-01-05 10:25:00,146.67,147.24,146.67,147.24,24532.0,141.988,142.5398,141.988,142.5398,24532.0
2022-01-05 10:30:00,147.01,147.94,147.01,147.82,25658.0,142.3172,143.2175,142.3172,143.1013,25658.0
2022-01-05 10:35:00,147.84,148.35,147.45,148.33,44129.0,143.1207,143.6144,142.7431,143.595,44129.0
2022-01-05 10:40:00,148.26,149.07,148.14,149.06,38696.0,143.5273,144.3114,143.4111,144.3017,38696.0
2022-01-05 10:45:00,149.07,149.57,148.79,149.0,39179.0,144.3114,144.7955,144.0404,144.2436,39179.0
2022-01-05 10:50:00,149.09,149.4,149.0,149.18,49749.0,144.3308,144.6309,144.2436,144.4179,49749.0
2022-01-05 10:55:00,149.2,149.46,149.04,149.33,69093.0,144.4373,144.689,144.2824,144.5631,69093.0
2022-01-05 11:00:00,149.33,149.38,149.01,149.21,47085.0,144.5631,144.6115,144.2533,144.4469,47085.0
2022-01-05 11:05:00,149.28,149.36,148.99,149.14,92919.0,144.5147,144.5922,144.234,144.3792,92919.0
2022-01-05 11:10:00,149.16,149.28,148.68,149.21,97688.0,144.3985,144.5147,143.9339,144.4469,97688.0
2022-01-05 11:15:00,149.18,149.45,149.04,149.29,25941.0,144.4179,144.6793,144.2824,144.5244,25941.0
2022-01-05 11:20:00,149.29,149.75,149.2,149.23,32057.0,144.5244,144.9697,144.4373,144.4663,32057.0
2022-01-05 11:25:00,149.26,149.39,148.94,149.12,23927.0,144.4953,144.6212,144.1856,144.3598,23927.0
2022-01-05 11:30:00,149.12,149.22,149.0,149.16,44922.0,144.3598,144.4566,144.2436,144.3985,44922.0
2022-01-05 11:35:00,149.17,149.35,149.09,149.29,20473.0,144.4082,144.5825,144.3308,144.5244,20473.0
2022-01-05 11:40:00,149.24,149.54,149.1,149.12,26456.0,144.476,144.7664,144.3405,144.3598,26456.0
2022-01-05 11:45:00,149.11,149.67,149.01,149.67,35798.0,144.3501,144.8923,144.2533,144.8923,35798.0
2022-01-05 11:50:00,149.67,150.05,149.48,149.48,53424.0,144.8923,145.2601,144.7083,144.7083,53424.0
2022-01-05 11:55:00,149.53,150.01,149.25,149.66,30202.0,144.7567,145.2214,144.4857,144.8826,30202.0
2022-01-05 12:00:00,149.71,149.93,149.51,149.89,23041.0,144.931,145.144,144.7374,145.1052,23041.0
2022-01-05 12:05:00,149.86,150.5,149.85,150.45,30439.0,145.0762,145.6958,145.0665,145.6474,30439.0
2022-01-05 12:10:00,150.36,150.41,149.49,149.69,34108.0,145.5602,145.6086,144.718,144.9116,34108.0
2022-01-05 12:15:00,149.67,150.06,149.52,150.0,46874.0,144.8923,145.2698,144.747,145.2117,46874.0
2022-01-05 12:20:00,149.97,150.25,149.93,150.21,16095.0,145.1827,145.4537,145.144,145.415,16095.0
2022-01-05 12:25:00,150.25,150.25,150.0,150.07,20559.0,145.4537,145.4537,145.2117,145.2795,20559.0
2022-01-05 12:30:00,150.05,150.32,149.96,150.24,42411.0,145.2601,145.5215,145.173,145.4441,42411.0
2022-01-05 12:35:00,150.24,150.24,149.83,150.16,22561.0,145.4441,145.4441,145.0472,145.3666,22561.0
2022-01-05 12:40:00,150.2,150.35,150.11,150.26,34060.0,145.4053,145.5506,145.3182,145.4634,34060.0
2022-01-05 12:45:00,150.22,150.22,149.93,149.98,32249.0,145.4247,145.4247,145.144,145.1924,32249.0
2022-01-05 12:50:00,150.05,150.26,150.03,150.2,29284.0,145.2601,145.4634,145.2408,145.4053,29284.0
2022-01-05 12:55:00,150.18,150.69,150.18,150.41,33674.0,145.386,145.8797,145.386,145.6086,33674.0
2022-01-05 13:00:00,150.41,150.62,150.31,150.46,30209.0,145.6086,145.8119,145.5118,145.657,30209.0
2022-01-05 13:05:00,150.42,150.55,150.22,150.53,38608.0,145.6183,145.7442,145.4247,145.7248,38608.0
2022-01-05 13:10:00,150.54,150.61,150.44,150.53,35648.0,145.7345,145.8023,145.6377,145.7248,35648.0
2022-01-05 13:15:00,150.49,150.73,150.25,150.57,28704.0,145.6861,145.9184,145.4537,145.7635,28704.0
2022-01-05 13:20:00,150.63,150.75,150.34,150.68,28640.0,145.8216,145.9378,145.5409,145.87,28640.0
2022-01-05 13:25:00,150.73,150.94,150.64,150.71,24186.0,145.9184,146.1217,145.8313,145.8991,24186.0
2022-01-05 13:30:00,150.66,151.11,150.46,151.11,27224.0,145.8507,146.2863,145.657,146.2863,27224.0
2022-01-05 13:35:00,151.09,151.22,150.8,150.98,34776.0,146.2669,146.3928,145.9862,146.1604,34776.0
2022-01-05 13:40:00,150.98,151.11,150.89,151.0,26896.0,146.1604,146.2863,146.0733,146.1798,26896.0
2022-01-05 13:45:00,151.04,151.35,150.87,150.94,26528.0,146.2185,146.5186,146.054,146.1217,26528.0
2022-01-05 13:50:00,150.87,150.89,150.56,150.83,27066.0,146.054,146.0733,145.7538,146.0152,27066.0
2022-01-05 13:55:00,150.84,150.84,150.55,150.75,23082.0,146.0249,146.0249,145.7442,145.9378,23082.0
2022-01-05 14:00:00,150.63,150.77,150.23,150.54,36461.0,145.8216,145.9571,145.4344,145.7345,36461.0
2022-01-05 14:05:00,150.56,150.69,150.2,150.31,77432.0,145.7538,145.8797,145.4053,145.5118,77432.0
2022-01-05 14:10:00,150.3,150.62,150.29,150.44,50111.0,145.5021,145.8119,145.4925,145.6377,50111.0
2022-01-05 14:15:00,150.42,150.45,150.02,150.04,40727.0,145.6183,145.6474,145.2311,145.2504,40727.0
2022-01-05 14:20:00,150.06,150.28,149.79,150.12,29500.0,145.2698,145.4828,145.0084,145.3279,29500.0
2022-01-05 14:25:00,150.11,150.43,149.95,150.09,37043.0,145.3182,145.628,145.1633,145.2989,37043.0
2022-01-05 14:30:00,150.14,150.14,149.27,149.35,30270.0,145.3473,145.3473,144.505,144.5825,30270.0
2022-01-05 14:35:00,149.31,149.49,149.0,149.27,75372.0,144.5438,144.718,144.2436,144.505,75372.0
2022-01-05 14:40:00,149.22,149.32,148.4,148.4,26114.0,144.4566,144.5534,143.6628,143.6628,26114.0
2022-01-05 14:45:00,148.38,148.58,148.14,148.56,31771.0,143.6434,143.8371,143.4111,143.8177,31771.0
2022-01-05 14:50:00,148.58,148.73,148.36,148.58,36513.0,143.8371,143.9823,143.6241,143.8371,36513.0
2022-01-05 14:55:00,148.59,149.24,148.59,148.94,39677.0,143.8467,144.476,143.8467,144.1856,39677.0
2022-01-05 15:00:00,148.93,148.97,148.61,148.71,54559.0,144.1759,144.2146,143.8661,143.9629,54559.0
2022-01-05 15:05:00,148.72,148.72,148.12,148.28,46189.0,143.9726,143.9726,143.3917,143.5466,46189.0
2022-01-05 15:10:00,148.22,148.95,148.22,148.74,33249.0,143.4885,144.1952,143.4885,143.9919,33249.0
2022-01-05 15:15:00,148.74,148.78,148.43,148.64,33056.0,143.9919,144.0307,143.6918,143.8951,33056.0
2022-01-05 15:20:00,148.59,148.77,148.03,148.47,44756.0,143.8467,144.021,143.3046,143.7306,44756.0
2022-01-05 15:25:00,148.47,148.48,147.75,147.75,34276.0,143.7306,143.7402,143.0335,143.0335,34276.0
2022-01-05 15:30:00,147.69,147.8,147.38,147.38,56635.0,142.9755,143.082,142.6754,142.6754,56635.0
2022-01-05 15:35:00,147.42,147.48,147.11,147.11,69430.0,142.7141,142.7722,142.414,142.414,69430.0
2022-01-05 15:40:00,147.14,147.18,146.71,146.93,66996.0,142.443,142.4817,142.0267,142.2397,66996.0
2022-01-05 15:45:00,146.9,147.16,146.78,147.16,75446.0,142.2107,142.4624,142.0945,142.4624,75446.0
2022-01-05 15:50:00,147.1,147.16,146.82,146.91,126434.0,142.4043,142.4624,142.1332,142.2204,126434.0
2022-01-05 15:55:00,146.89,147.02,146.4,146.42,277383.0,142.201,142.3269,141.7266,141.746,277383.0
2022-01-06 09:30:00,148.03,150.58,147.53,150.25,67950.0,143.3046,145.7732,142.8206,145.4537,67950.0
2022-01-06 09:35:00,150.24,151.69,150.03,150.58,60057.0,145.4441,146.8478,145.2408,145.7732,60057.0
2022-01-06 09:40:00,150.52,152.28,150.35,152.26,63803.0,145.7151,147.4189,145.5506,147.3996,63803.0
2022-01-06 09:45:00,152.01,152.63,150.74,152.09,81646.0,147.1576,147.7578,145.9281,147.235,81646.0
2022-01-06 09:50:00,152.09,152.11,149.8,150.02,126008.0,147.235,147.2544,145.0181,145.2311,126008.0
2022-01-06 09:55:00,150.15,150.48,149.28,149.78,51604.0,145.3569,145.6764,144.5147,144.9987,51604.0
2022-01-06 10:00:00,149.78,150.69,149.66,150.19,44400.0,144.9987,145.8797,144.8826,145.3957,44400.0
2022-01-06 10:05:00,150.19,150.62,150.0,150.48,59932.0,145.3957,145.8119,145.2117,145.6764,59932.0
2022-01-06 10:10:00,150.47,151.31,150.31,151.28,40067.0,145.6667,146.4799,145.5118,146.4509,40067.0
2022-01-06 10:15:00,151.3,151.49,149.76,149.89,92498.0,146.4702,146.6542,144.9794,145.1052,92498.0
2022-01-06 10:20:00,149.81,150.47,149.53,149.97,62379.0,145.0278,145.6667,144.7567,145.1827,62379.0
2022-01-06 10:25:00,150.07,151.17,150.06,150.88,53852.0,145.2795,146.3444,145.2698,146.0636,53852.0
2022-01-06 10:30:00,150.88,151.53,150.62,151.22,62514.0,146.0636,146.6929,145.8119,146.3928,62514.0
2022-01-06 10:35:00,151.21,151.41,150.33,150.72,60288.0,146.3831,146.5767,145.5312,145.9087,60288.0
2022-01-06 10:40:00,150.72,151.56,150.64,151.54,57989.0,145.9087,146.7219,145.8313,146.7026,57989.0
2022-01-06 10:45:00,151.54,152.13,151.43,152.01,36261.0,146.7026,147.2737,146.5961,147.1576,36261.0
2022-01-06 10:50:00,151.98,152.6,151.66,152.3,33280.0,147.1285,147.7287,146.8187,147.4383,33280.0
2022-01-06 10:55:00,152.28,152.44,151.75,151.87,34635.0,147.4189,147.5738,146.9059,147.022,34635.0
2022-01-06 11:00:00,151.89,152.02,151.37,152.02,125546.0,147.0414,147.1672,146.538,147.1672,125546.0
2022-01-06 11:05:00,152.0,153.28,151.96,152.53,35315.0,147.1479,148.387,147.1092,147.661,35315.0
2022-01-06 11:10:00,152.53,152.77,152.13,152.77,31439.0,147.661,147.8933,147.2737,147.8933,31439.0
2022-01-06 11:15:00,152.74,153.25,152.56,152.84,39059.0,147.8643,148.358,147.69,147.9611,39059.0
2022-01-06 11:20:00,152.84,153.57,152.73,152.99,56462.0,147.9611,148.6678,147.8546,148.1063,56462.0
2022-01-06 11:25:00,153.01,153.23,152.84,152.99,46221.0,148.1256,148.3386,147.9611,148.1063,46221.0
2022-01-06 11:30:00,152.9,152.98,152.15,152.44,32725.0,148.0192,148.0966,147.2931,147.5738,32725.0
2022-01-06 11:35:00,152.45,152.79,152.4,152.45,37623.0,147.5835,147.9127,147.5351,147.5835,37623.0
2022-01-06 11:40:00,152.44,152.77,152.39,152.6,57070.0,147.5738,147.8933,147.5254,147.7287,57070.0
2022-01-06 11:45:00,152.64,153.19,152.64,152.89,30403.0,147.7675,148.2999,147.7675,148.0095,30403.0
2022-01-06 11:50:00,152.88,153.09,152.79,152.95,18785.0,147.9998,148.2031,147.9127,148.0676,18785.0
2022-01-06 11:55:00,152.99,153.05,152.59,152.76,18164.0,148.1063,148.1644,147.719,147.8836,18164.0
2022-01-06 12:00:00,152.77,152.78,152.45,152.45,19557.0,147.8933,147.903,147.5835,147.5835,19557.0
2022-01-06 12:05:00,152.5,153.21,152.44,153.01,28793.0,147.6319,148.3193,147.5738,148.1256,28793.0
2022-01-06 12:10:00,153.0,153.12,152.82,152.97,28464.0,148.116,148.2321,147.9417,148.0869,28464.0
2022-01-06 12:15:00,152.97,153.48,152.96,153.25,15546.0,148.0869,148.5806,148.0772,148.358,15546.0
2022-01-06 12:20:00,153.39,153.48,152.88,153.1,36547.0,148.4935,148.5806,147.9998,148.2128,36547.0
2022-01-06 12:25:00,153.11,153.18,152.82,153.07,56951.0,148.2224,148.2902,147.9417,148.1837,56951.0
2022-01-06 12:30:00,152.99,153.1,152.77,152.95,30876.0,148.1063,148.2128,147.8933,148.0676,30876.0
2022-01-06 12:35:00,152.92,153.21,152.78,153.16,21629.0,148.0385,148.3193,147.903,148.2709,21629.0
2022-01-06 12:40:00,153.14,153.5,153.11,153.47,26636.0,148.2515,148.6,148.2224,148.571,26636.0
2022-01-06 12:45:00,153.47,153.47,153.0,153.0,27004.0,148.571,148.571,148.116,148.116,27004.0
2022-01-06 12:50:00,152.83,152.96,152.36,152.45,17895.0,147.9514,148.0772,147.4964,147.5835,17895.0
2022-01-06 12:55:00,152.45,152.46,152.0,152.13,82302.0,147.5835,147.5932,147.1479,147.2737,82302.0
2022-01-06 13:00:00,152.12,152.29,152.02,152.09,25924.0,147.2641,147.4286,147.1672,147.235,25924.0
2022-01-06 13:05:00,152.1,152.39,152.09,152.36,26457.0,147.2447,147.5254,147.235,147.4964,26457.0
2022-01-06 13:10:00,152.33,152.44,152.13,152.16,23405.0,147.4673,147.5738,147.2737,147.3028,23405.0
2022-01-06 13:15:00,152.11,152.26,152.05,152.11,25060.0,147.2544,147.3996,147.1963,147.2544,25060.0
2022-01-06 13:20:00,152.13,152.37,152.13,152.13,15734.0,147.2737,147.5061,147.2737,147.2737,15734.0
2022-01-06 13:25:00,152.13,152.39,152.06,152.1,28217.0,147.2737,147.5254,147.206,147.2447,28217.0
2022-01-06 13:30:00,152.12,152.23,151.72,151.86,32204.0,147.2641,147.3705,146.8768,147.0124,32204.0
2022-01-06 13:35:00,151.82,151.91,151.76,151.8,25327.0,146.9736,147.0608,146.9155,146.9543,25327.0
2022-01-06 13:40:00,151.82,152.01,151.79,151.89,16402.0,146.9736,147.1576,146.9446,147.0414,16402.0
2022-01-06 13:45:00,151.89,152.06,151.79,151.84,18556.0,147.0414,147.206,146.9446,146.993,18556.0
2022-01-06 13:50:00,151.87,151.97,151.71,151.94,26093.0,147.022,147.1188,146.8671,147.0898,26093.0
2022-01-06 13:55:00,151.9,152.05,151.74,151.98,22171.0,147.0511,147.1963,146.8962,147.1285,22171.0
2022-01-06 14:00:00,151.98,151.98,151.75,151.79,32383.0,147.1285,147.1285,146.9059,146.9446,32383.0
2022-01-06 14:05:00,151.8,152.23,151.71,152.22,16588.0,146.9543,147.3705,146.8671,147.3609,16588.0
2022-01-06 14:10:00,152.21,152.36,152.0,152.01,21852.0,147.3512,147.4964,147.1479,147.1576,21852.0
2022-01-06 14:15:00,152.0,152.29,152.0,152.24,8434.0,147.1479,147.4286,147.1479,147.3802,8434.0
2022-01-06 14:20:00,152.29,152.46,152.08,152.21,17814.0,147.4286,147.5932,147.2253,147.3512,17814.0
2022-01-06 14:25:00,152.21,152.25,151.99,152.07,17579.0,147.3512,147.3899,147.1382,147.2156,17579.0
2022-01-06 14:30:00,152.0,152.13,151.99,152.06,23257.0,147.1479,147.2737,147.1382,147.206,23257.0
2022-01-06 14:35:00,152.03,152.16,151.99,152.05,18588.0,147.1769,147.3028,147.1382,147.1963,18588.0
2022-01-06 14:40:00,152.02,152.12,151.99,152.11,26367.0,147.1672,147.2641,147.1382,147.2544,26367.0
2022-01-06 14:45:00,152.08,152.24,152.04,152.08,22929.0,147.2253,147.3802,147.1866,147.2253,22929.0
2022-01-06 14:50:00,152.08,152.3,152.04,152.28,17165.0,147.2253,147.4383,147.1866,147.4189,17165.0
2022-01-06 14:55:00,152.24,152.43,152.23,152.43,25765.0,147.3802,147.5642,147.3705,147.5642,25765.0
2022-01-06 15:00:00,152.42,152.61,152.37,152.6,33345.0,147.5545,147.7384,147.5061,147.7287,33345.0
2022-01-06 15:05:00,152.55,152.61,151.83,151.84,45347.0,147.6803,147.7384,146.9833,146.993,45347.0
2022-01-06 15:10:00,151.81,151.91,151.67,151.87,43259.0,146.9639,147.0608,146.8284,147.022,43259.0
2022-01-06 15:15:00,151.88,151.99,151.76,151.97,49531.0,147.0317,147.1382,146.9155,147.1188,49531.0
2022-01-06 15:20:00,152.0,152.27,151.98,152.15,33404.0,147.1479,147.4093,147.1285,147.2931,33404.0
2022-01-06 15:25:00,152.11,152.31,152.06,152.23,30725.0,147.2544,147.448,147.206,147.3705,30725.0
2022-01-06 15:30:00,152.23,152.35,151.86,151.92,44519.0,147.3705,147.4867,147.0124,147.0704,44519.0
2022-01-06 15:35:00,151.95,152.12,151.82,151.84,38400.0,147.0995,147.2641,146.9736,146.993,38400.0
2022-01-06 15:40:00,151.92,152.01,151.43,151.63,49621.0,147.0704,147.1576,146.5961,146.7897,49621.0
2022-01-06 15:45:00,151.57,151.75,151.53,151.61,49019.0,146.7316,146.9059,146.6929,146.7703,49019.0
2022-01-06 15:50:00,151.6,151.71,151.33,151.33,105507.0,146.7606,146.8671,146.4993,146.4993,105507.0
2022-01-06 15:55:00,151.33,151.39,150.94,151.26,162005.0,146.4993,146.5574,146.1217,146.4315,162005.0
2022-01-07 09:30:00,150.06,152.22,150.0,151.6,61592.0,145.2698,147.3609,145.2117,146.7606,61592.0
2022-01-07 09:35:00,151.3,152.49,151.24,152.49,17465.0,146.4702,147.6222,146.4121,147.6222,17465.0
2022-01-07 09:40:00,152.49,152.57,151.62,151.64,19251.0,147.6222,147.6997,146.78,146.7994,19251.0
2022-01-07 09:45:00,151.61,151.96,150.37,150.8,17365.0,146.7703,147.1092,145.5699,145.9862,17365.0
2022-01-07 09:50:00,150.9,151.71,150.76,151.62,45100.0,146.083,146.8671,145.9475,146.78,45100.0
2022-01-07 09:55:00,151.62,151.91,151.23,151.53,21787.0,146.78,147.0608,146.4025,146.6929,21787.0
2022-01-07 10:00:00,151.53,151.55,151.14,151.31,27726.0,146.6929,146.7122,146.3153,146.4799,27726.0
2022-01-07 10:05:00,151.31,152.38,151.31,152.02,22661.0,146.4799,147.5158,146.4799,147.1672,22661.0
2022-01-07 10:10:00,151.95,152.27,151.88,152.18,21274.0,147.0995,147.4093,147.0317,147.3221,21274.0
2022-01-07 10:15:00,152.26,152.73,152.08,152.25,15972.0,147.3996,147.8546,147.2253,147.3899,15972.0
2022-01-07 10:20:00,152.25,152.26,151.49,151.88,13643.0,147.3899,147.3996,146.6542,147.0317,13643.0
2022-01-07 10:25:00,151.88,152.79,151.78,152.46,15994.0,147.0317,147.9127,146.9349,147.5932,15994.0
2022-01-07 10:30:00,152.28,152.65,152.18,152.62,22965.0,147.4189,147.7771,147.3221,147.7481,22965.0
2022-01-07 10:35:00,152.71,152.77,151.77,151.79,53106.0,147.8352,147.8933,146.9252,146.9446,53106.0
2022-01-07 10:40:00,151.79,152.8,151.79,152.78,24221.0,146.9446,147.9223,146.9446,147.903,24221.0
2022-01-07 10:45:00,152.7,153.11,152.43,152.43,16972.0,147.8255,148.2224,147.5642,147.5642,16972.0
2022-01-07 10:50:00,152.49,152.55,152.05,152.39,37114.0,147.6222,147.6803,147.1963,147.5254,37114.0
2022-01-07 10:55:00,152.38,152.7,152.04,152.24,38305.0,147.5158,147.8255,147.1866,147.3802,38305.0
2022-01-07 11:00:00,152.24,152.48,151.92,152.04,16130.0,147.3802,147.6126,147.0704,147.1866,16130.0
2022-01-07 11:05:00,152.0,152.28,151.67,151.74,25350.0,147.1479,147.4189,146.8284,146.8962,25350.0
2022-01-07 11:10:00,151.74,151.77,151.3,151.37,11990.0,146.8962,146.9252,146.4702,146.538,11990.0
2022-01-07 11:15:00,151.39,151.83,151.29,151.83,15636.0,146.5574,146.9833,146.4605,146.9833,15636.0
2022-01-07 11:20:00,151.81,152.14,151.66,151.98,20746.0,146.9639,147.2834,146.8187,147.1285,20746.0
2022-01-07 11:25:00,152.0,152.21,151.71,152.0,15827.0,147.1479,147.3512,146.8671,147.1479,15827.0
2022-01-07 11:30:00,152.0,152.56,151.92,152.37,8277.0,147.1479,147.69,147.0704,147.5061,8277.0
2022-01-07 11:35:00,152.38,152.65,152.32,152.55,19701.0,147.5158,147.7771,147.4577,147.6803,19701.0
2022-01-07 11:40:00,152.59,152.78,152.51,152.67,10539.0,147.719,147.903,147.6416,147.7965,10539.0
2022-01-07 11:45:00,152.71,153.31,152.71,153.3,22664.0,147.8352,148.4161,147.8352,148.4064,22664.0
2022-01-07 11:50:00,153.27,153.44,153.09,153.34,10241.0,148.3773,148.5419,148.2031,148.4451,10241.0
2022-01-07 11:55:00,153.36,153.54,153.3,153.37,14087.0,148.4645,148.6387,148.4064,148.4741,14087.0
2022-01-07 12:00:00,153.37,153.43,153.1,153.25,17416.0,148.4741,148.5322,148.2128,148.358,17416.0
2022-01-07 12:05:00,153.34,153.61,153.3,153.5,8670.0,148.4451,148.7065,148.4064,148.6,8670.0
2022-01-07 12:10:00,153.59,153.76,153.48,153.62,13726.0,148.6871,148.8517,148.5806,148.7162,13726.0
2022-01-07 12:15:00,153.62,153.75,153.16,153.2,43990.0,148.7162,148.842,148.2709,148.3096,43990.0
2022-01-07 12:20:00,153.15,153.16,152.66,152.84,16617.0,148.2612,148.2709,147.7868,147.9611,16617.0
2022-01-07 12:25:00,152.78,152.88,152.55,152.77,12529.0,147.903,147.9998,147.6803,147.8933,12529.0
2022-01-07 12:30:00,152.79,153.24,152.7,152.77,32188.0,147.9127,148.3483,147.8255,147.8933,32188.0
2022-01-07 12:35:00,152.77,152.85,152.6,152.64,11540.0,147.8933,147.9707,147.7287,147.7675,11540.0
2022-01-07 12:40:00,152.59,152.77,151.89,151.92,8742.0,147.719,147.8933,147.0414,147.0704,8742.0
2022-01-07 12:45:00,151.87,151.92,151.0,151.02,25436.0,147.022,147.0704,146.1798,146.1992,25436.0
2022-01-07 12:50:00,151.02,151.22,150.73,150.83,18612.0,146.1992,146.3928,145.9184,146.0152,18612.0
2022-01-07 12:55:00,150.78,151.3,150.77,150.97,14060.0,145.9668,146.4702,145.9571,146.1508,14060.0
2022-01-07 13:00:00,150.97,151.07,150.72,150.8,24285.0,146.1508,146.2476,145.9087,145.9862,24285.0
2022-01-07 13:05:00,150.8,151.0,150.62,150.8,24207.0,145.9862,146.1798,145.8119,145.9862,24207.0
2022-01-07 13:10:00,150.78,150.81,150.33,150.33,32775.0,145.9668,145.9959,145.5312,145.5312,32775.0
2022-01-07 13:15:00,150.42,150.83,150.33,150.83,21758.0,145.6183,146.0152,145.5312,146.0152,21758.0
2022-01-07 13:20:00,150.87,150.99,150.43,150.43,22414.0,146.054,146.1701,145.628,145.628,22414.0
2022-01-07 13:25:00,150.48,150.56,150.34,150.41,8499.0,145.6764,145.7538,145.5409,145.6086,8499.0
2022-01-07 13:30:00,150.37,150.68,150.37,150.68,12559.0,145.5699,145.87,145.5699,145.87,12559.0
2022-01-07 13:35:00,150.67,150.87,150.48,150.55,24799.0,145.8603,146.054,145.6764,145.7442,24799.0
2022-01-07 13:40:00,150.53,150.85,150.45,150.83,24723.0,145.7248,146.0346,145.6474,146.0152,24723.0
2022-01-07 13:45:00,150.83,150.83,150.41,150.44,18170.0,146.0152,146.0152,145.6086,145.6377,18170.0
2022-01-07 13:50:00,150.45,150.53,150.28,150.47,6398.0,145.6474,145.7248,145.4828,145.6667,6398.0
2022-01-07 13:55:00,150.53,150.7,150.49,150.55,21006.0,145.7248,145.8894,145.6861,145.7442,21006.0
2022-01-07 14:00:00,150.55,150.61,149.93,150.19,42376.0,145.7442,145.8023,145.144,145.3957,42376.0
2022-01-07 14:05:00,150.19,150.63,150.18,150.47,16770.0,145.3957,145.8216,145.386,145.6667,16770.0
2022-01-07 14:10:00,150.51,150.6,150.42,150.56,7221.0,145.7054,145.7926,145.6183,145.7538,7221.0
2022-01-07 14:15:00,150.6,150.63,150.43,150.54,15357.0,145.7926,145.8216,145.628,145.7345,15357.0
2022-01-07 14:20:00,150.47,150.47,150.0,150.08,13782.0,145.6667,145.6667,145.2117,145.2892,13782.0
2022-01-07 14:25:00,150.07,150.3,149.85,150.25,11489.0,145.2795,145.5021,145.0665,145.4537,11489.0
2022-01-07 14:30:00,150.25,150.34,150.18,150.28,9223.0,145.4537,145.5409,145.386,145.4828,9223.0
2022-01-07 14:35:00,150.32,150.57,150.26,150.47,28922.0,145.5215,145.7635,145.4634,145.6667,28922.0
2022-01-07 14:40:00,150.39,150.53,150.25,150.52,9343.0,145.5893,145.7248,145.4537,145.7151,9343.0
2022-01-07 14:45:00,150.49,150.69,150.34,150.52,10886.0,145.6861,145.8797,145.5409,145.7151,10886.0
2022-01-07 14:50:00,150.59,150.67,150.44,150.63,14305.0,145.7829,145.8603,145.6377,145.8216,14305.0
2022-01-07 14:55:00,150.6,150.66,150.45,150.45,15436.0,145.7926,145.8507,145.6474,145.6474,15436.0
2022-01-07 15:00:00,150.5,151.0,150.47,150.87,11969.0,145.6958,146.1798,145.6667,146.054,11969.0
2022-01-07 15:05:00,150.97,150.98,150.83,150.94,12525.0,146.1508,146.1604,146.0152,146.1217,12525.0
2022-01-07 15:10:00,150.94,151.11,150.89,151.03,18668.0,146.1217,146.2863,146.0733,146.2088,18668.0
2022-01-07 15:15:00,150.97,151.23,150.88,151.13,37085.0,146.1508,146.4025,146.0636,146.3057,37085.0
2022-01-07 15:20:00,151.1,151.19,150.86,151.18,28272.0,146.2766,146.3637,146.0443,146.3541,28272.0
2022-01-07 15:25:00,151.17,151.24,150.83,151.24,16632.0,146.3444,146.4121,146.0152,146.4121,16632.0
2022-01-07 15:30:00,151.21,151.38,151.18,151.25,14427.0,146.3831,146.5477,146.3541,146.4218,14427.0
2022-01-07 15:35:00,151.23,151.23,150.84,150.87,16969.0,146.4025,146.4025,146.0249,146.054,16969.0
2022-01-07 15:40:00,150.92,151.06,150.87,150.94,22442.0,146.1024,146.2379,146.054,146.1217,22442.0
2022-01-07 15:45:00,150.91,151.22,150.83,150.83,34177.0,146.0927,146.3928,146.0152,146.0152,34177.0
2022-01-07 15:50:00,150.75,150.86,150.48,150.53,43852.0,145.9378,146.0443,145.6764,145.7248,43852.0
2022-01-07 15:55:00,150.5,150.59,150.13,150.19,120076.0,145.6958,145.7829,145.3376,145.3957,120076.0
2022-01-10 09:30:00,150.78,151.38,149.64,149.95,63340.0,145.9668,146.5477,144.8632,145.1633,63340.0
2022-01-10 09:35:00,149.64,150.06,148.63,149.69,33884.0,144.8632,145.2698,143.8855,144.9116,33884.0
2022-01-10 09:40:00,149.77,149.77,147.51,147.75,18997.0,144.9891,144.9891,142.8012,143.0335,18997.0
2022-01-10 09:45:00,147.84,148.03,146.72,146.93,46611.0,143.1207,143.3046,142.0364,142.2397,46611.0
2022-01-10 09:50:00,147.01,147.18,145.81,146.17,50792.0,142.3172,142.4817,141.1555,141.504,50792.0
2022-01-10 09:55:00,146.21,146.58,145.76,146.28,29879.0,141.5427,141.9009,141.1071,141.6105,29879.0
2022-01-10 10:00:00,146.24,146.46,145.26,145.53,25647.0,141.5718,141.7847,140.623,140.8844,25647.0
2022-01-10 10:05:00,145.57,146.54,145.42,146.52,41785.0,140.9231,141.8622,140.7779,141.8428,41785.0
2022-01-10 10:10:00,146.53,146.53,145.44,145.59,35419.0,141.8525,141.8525,140.7973,140.9425,35419.0
2022-01-10 10:15:00,145.68,145.9,144.8,144.86,36483.0,141.0296,141.2426,140.1777,140.2358,36483.0
2022-01-10 10:20:00,144.84,145.0,144.55,144.56,23281.0,140.2164,140.3713,139.9357,139.9454,23281.0
2022-01-10 10:25:00,144.48,144.57,144.12,144.29,21506.0,139.8679,139.9551,139.5194,139.684,21506.0
2022-01-10 10:30:00,144.32,144.59,143.85,144.07,22272.0,139.713,139.9744,139.258,139.471,22272.0
2022-01-10 10:35:00,144.01,144.01,143.36,143.43,14368.0,139.4129,139.4129,138.7837,138.8515,14368.0
2022-01-10 10:40:00,143.55,144.94,143.51,144.93,22807.0,138.9676,140.3132,138.9289,140.3036,22807.0
2022-01-10 10:45:00,144.92,145.2,144.3,144.38,30075.0,140.2939,140.5649,139.6937,139.7711,30075.0
2022-01-10 10:50:00,144.34,144.94,143.5,144.72,25538.0,139.7324,140.3132,138.9192,140.1003,25538.0
2022-01-10 10:55:00,144.74,144.99,144.46,144.56,14682.0,140.1196,140.3617,139.8486,139.9454,14682.0
2022-01-10 11:00:00,144.56,144.67,144.24,144.46,13512.0,139.9454,140.0519,139.6356,139.8486,13512.0
2022-01-10 11:05:00,144.44,144.86,144.4,144.41,18801.0,139.8292,140.2358,139.7905,139.8002,18801.0
2022-01-10 11:10:00,144.4,145.24,144.35,145.24,26582.0,139.7905,140.6037,139.7421,140.6037,26582.0
2022-01-10 11:15:00,145.26,145.41,144.86,145.26,35235.0,140.623,140.7682,140.2358,140.623,35235.0
2022-01-10 11:20:00,145.15,146.14,144.82,146.06,27907.0,140.5165,141.4749,140.1971,141.3975,27907.0
2022-01-10 11:25:00,145.96,146.0,145.42,145.88,23838.0,141.3007,141.3394,140.7779,141.2232,23838.0
2022-01-10 11:30:00,145.94,146.57,145.94,146.55,32082.0,141.2813,141.8912,141.2813,141.8719,32082.0
2022-01-10 11:35:00,146.53,147.26,146.47,147.19,24478.0,141.8525,142.5592,141.7944,142.4914,24478.0
2022-01-10 11:40:00,147.24,147.56,146.7,147.5,43498.0,142.5398,142.8496,142.0171,142.7915,43498.0
2022-01-10 11:45:00,147.43,147.5,146.79,146.79,25134.0,142.7238,142.7915,142.1042,142.1042,25134.0
2022-01-10 11:50:00,146.79,146.79,146.18,146.42,15735.0,142.1042,142.1042,141.5137,141.746,15735.0
2022-01-10 11:55:00,146.42,147.11,146.26,147.1,11292.0,141.746,142.414,141.5911,142.4043,11292.0
2022-01-10 12:00:00,147.02,147.02,146.5,146.53,5837.0,142.3269,142.3269,141.8235,141.8525,5837.0
2022-01-10 12:05:00,146.41,146.94,146.4,146.83,11061.0,141.7363,142.2494,141.7266,142.1429,11061.0
2022-01-10 12:10:00,146.83,147.18,146.83,146.99,8089.0,142.1429,142.4817,142.1429,142.2978,8089.0
2022-01-10 12:15:00,146.97,146.97,146.47,146.47,4565.0,142.2784,142.2784,141.7944,141.7944,4565.0
2022-01-10 12:20:00,146.49,146.83,146.48,146.54,9736.0,141.8138,142.1429,141.8041,141.8622,9736.0
2022-01-10 12:25:00,146.54,146.8,146.48,146.8,11615.0,141.8622,142.1139,141.8041,142.1139,11615.0
2022-01-10 12:30:00,146.76,146.9,146.61,146.88,5095.0,142.0752,142.2107,141.9299,142.1913,5095.0
2022-01-10 12:35:00,146.82,147.27,146.82,147.2,9584.0,142.1332,142.5689,142.1332,142.5011,9584.0
2022-01-10 12:40:00,147.02,147.02,146.3,146.4,12195.0,142.3269,142.3269,141.6298,141.7266,12195.0
2022-01-10 12:45:00,146.4,146.99,146.3,146.69,10115.0,141.7266,142.2978,141.6298,142.0074,10115.0
2022-01-10 12:50:00,146.58,147.16,146.54,147.1,7785.0,141.9009,142.4624,141.8622,142.4043,7785.0
2022-01-10 12:55:00,146.96,147.3,146.89,147.22,6554.0,142.2688,142.5979,142.201,142.5205,6554.0
2022-01-10 13:00:00,147.39,147.54,147.12,147.2,12540.0,142.685,142.8303,142.4237,142.5011,12540.0
2022-01-10 13:05:00,147.21,147.27,146.96,146.99,14753.0,142.5108,142.5689,142.2688,142.2978,14753.0
2022-01-10 13:10:00,147.01,147.09,146.61,146.99,18131.0,142.3172,142.3946,141.9299,142.2978,18131.0
2022-01-10 13:15:00,147.0,147.04,146.74,146.74,7780.0,142.3075,142.3462,142.0558,142.0558,7780.0
2022-01-10 13:20:00,146.71,146.71,146.17,146.27,11054.0,142.0267,142.0267,141.504,141.6008,11054.0
2022-01-10 13:25:00,146.25,146.62,146.17,146.3,11694.0,141.5814,141.9396,141.504,141.6298,11694.0
2022-01-10 13:30:00,146.31,146.82,146.24,146.46,12453.0,141.6395,142.1332,141.5718,141.7847,12453.0
2022-01-10 13:35:00,146.47,146.69,146.21,146.69,12941.0,141.7944,142.0074,141.5427,142.0074,12941.0
2022-01-10 13:40:00,146.64,147.08,146.53,146.84,20355.0,141.959,142.3849,141.8525,142.1526,20355.0
2022-01-10 13:45:00,146.84,146.92,146.5,146.58,15773.0,142.1526,142.23,141.8235,141.9009,15773.0
2022-01-10 13:50:00,146.58,147.0,146.58,146.76,25644.0,141.9009,142.3075,141.9009,142.0752,25644.0
2022-01-10 13:55:00,146.78,146.92,146.42,146.76,17717.0,142.0945,142.23,141.746,142.0752,17717.0
2022-01-10 14:00:00,146.74,147.04,146.63,146.97,12196.0,142.0558,142.3462,141.9493,142.2784,12196.0
2022-01-10 14:05:00,146.95,147.04,146.84,146.99,6889.0,142.2591,142.3462,142.1526,142.2978,6889.0
2022-01-10 14:10:00,147.02,147.08,146.72,146.96,14886.0,142.3269,142.3849,142.0364,142.2688,14886.0
2022-01-10 14:15:00,146.98,147.0,146.73,146.86,11582.0,142.2881,142.3075,142.0461,142.172,11582.0
2022-01-10 14:20:00,146.98,146.98,146.64,146.69,8547.0,142.2881,142.2881,141.959,142.0074,8547.0
2022-01-10 14:25:00,146.71,146.79,146.41,146.68,15616.0,142.0267,142.1042,141.7363,141.9977,15616.0
2022-01-10 14:30:00,146.71,146.71,146.39,146.43,12092.0,142.0267,142.0267,141.717,141.7557,12092.0
2022-01-10 14:35:00,146.41,146.71,146.39,146.62,13510.0,141.7363,142.0267,141.717,141.9396,13510.0
2022-01-10 14:40:00,146.6,146.83,146.58,146.58,9932.0,141.9203,142.1429,141.9009,141.9009,9932.0
2022-01-10 14:45:00,146.56,146.78,146.5,146.72,8139.0,141.8815,142.0945,141.8235,142.0364,8139.0
2022-01-10 14:50:00,146.72,146.79,146.23,146.26,6059.0,142.0364,142.1042,141.5621,141.5911,6059.0
2022-01-10 14:55:00,146.28,146.62,146.06,146.47,16399.0,141.6105,141.9396,141.3975,141.7944,16399.0
2022-01-10 15:00:00,146.47,146.75,146.37,146.37,10436.0,141.7944,142.0655,141.6976,141.6976,10436.0
2022-01-10 15:05:00,146.43,146.43,145.75,145.86,12345.0,141.7557,141.7557,141.0974,141.2039,12345.0
2022-01-10 15:10:00,145.86,146.38,145.86,145.95,16657.0,141.2039,141.7073,141.2039,141.291,16657.0
2022-01-10 15:15:00,145.92,146.29,145.85,146.14,15871.0,141.262,141.6202,141.1942,141.4749,15871.0
2022-01-10 15:20:00,146.02,146.26,145.92,146.18,12367.0,141.3588,141.5911,141.262,141.5137,12367.0
2022-01-10 15:25:00,146.17,146.61,146.13,146.44,15545.0,141.504,141.9299,141.4653,141.7654,15545.0
2022-01-10 15:30:00,146.45,146.77,146.45,146.72,21781.0,141.775,142.0848,141.775,142.0364,21781.0
2022-01-10 15:35:00,146.75,146.83,146.54,146.7,22189.0,142.0655,142.1429,141.8622,142.0171,22189.0
2022-01-10 15:40:00,146.67,146.87,146.49,146.65,33596.0,141.988,142.1816,141.8138,141.9687,33596.0
2022-01-10 15:45:00,146.62,147.08,146.61,146.74,27538.0,141.9396,142.3849,141.9299,142.0558,27538.0
2022-01-10 15:50:00,146.77,147.05,146.69,146.91,44363.0,142.0848,142.3559,142.0074,142.2204,44363.0
2022-01-10 15:55:00,146.92,147.06,146.81,147.02,93275.0,142.23,142.3656,142.1236,142.3269,93275.0
2022-01-11 09:30:00,147.5,148.95,146.83,148.05,43524.0,142.7915,144.1952,142.1429,143.324,43524.0
2022-01-11 09:35:00,148.11,148.3,146.88,146.88,25083.0,143.3821,143.566,142.1913,142.1913,25083.0
2022-01-11 09:40:00,146.9,147.77,146.9,147.75,23858.0,142.2107,143.0529,142.2107,143.0335,23858.0
2022-01-11 09:45:00,147.62,147.62,146.65,147.15,19943.0,142.9077,142.9077,141.9687,142.4527,19943.0
2022-01-11 09:50:00,147.11,147.38,146.26,146.35,22106.0,142.414,142.6754,141.5911,141.6782,22106.0
2022-01-11 09:55:00,146.25,146.9,145.76,146.9,19737.0,141.5814,142.2107,141.1071,142.2107,19737.0
2022-01-11 10:00:00,146.92,148.08,146.91,147.84,39246.0,142.23,143.353,142.2204,143.1207,39246.0
2022-01-11 10:05:00,147.91,148.33,147.58,147.72,43277.0,143.1884,143.595,142.869,143.0045,43277.0
2022-01-11 10:10:00,147.73,148.62,147.64,148.62,28536.0,143.0142,143.8758,142.9271,143.8758,28536.0
2022-01-11 10:15:00,148.68,148.77,148.0,148.41,17861.0,143.9339,144.021,143.2756,143.6725,17861.0
2022-01-11 10:20:00,148.33,148.58,147.94,147.97,9785.0,143.595,143.8371,143.2175,143.2465,9785.0
2022-01-11 10:25:00,148.07,148.08,147.73,147.82,16030.0,143.3433,143.353,143.0142,143.1013,16030.0
2022-01-11 10:30:00,147.77,147.86,147.27,147.49,17274.0,143.0529,143.14,142.5689,142.7818,17274.0
2022-01-11 10:35:00,147.46,148.08,147.44,148.04,11356.0,142.7528,143.353,142.7334,143.3143,11356.0
2022-01-11 10:40:00,148.25,148.26,147.55,147.73,14838.0,143.5176,143.5273,142.8399,143.0142,14838.0
2022-01-11 10:45:00,147.69,147.71,147.19,147.34,17868.0,142.9755,142.9948,142.4914,142.6366,17868.0
2022-01-11 10:50:00,147.34,147.93,147.32,147.81,11244.0,142.6366,143.2078,142.6173,143.0916,11244.0
2022-01-11 10:55:00,147.87,147.89,147.49,147.54,15050.0,143.1497,143.1691,142.7818,142.8303,15050.0
2022-01-11 11:00:00,147.55,148.35,147.54,148.17,18678.0,142.8399,143.6144,142.8303,143.4401,18678.0
2022-01-11 11:05:00,148.18,148.51,148.1,148.2,11540.0,143.4498,143.7693,143.3724,143.4692,11540.0
2022-01-11 11:10:00,148.26,148.38,147.68,147.72,30357.0,143.5273,143.6434,142.9658,143.0045,30357.0
2022-01-11 11:15:00,147.7,148.44,147.61,148.3,24116.0,142.9851,143.7015,142.898,143.566,24116.0
2022-01-11 11:20:00,148.32,148.32,147.83,147.84,21384.0,143.5854,143.5854,143.111,143.1207,21384.0
2022-01-11 11:25:00,147.9,148.02,147.77,147.91,23828.0,143.1788,143.2949,143.0529,143.1884,23828.0
2022-01-11 11:30:00,147.92,148.14,147.33,147.47,36498.0,143.1981,143.4111,142.627,142.7625,36498.0
2022-01-11 11:35:00,147.47,147.84,147.35,147.84,37616.0,142.7625,143.1207,142.6463,143.1207,37616.0
2022-01-11 11:40:00,147.89,148.35,147.78,148.08,27767.0,143.1691,143.6144,143.0626,143.353,27767.0
2022-01-11 11:45:00,148.13,148.22,147.8,147.94,16808.0,143.4014,143.4885,143.082,143.2175,16808.0
2022-01-11 11:50:00,147.98,148.44,147.97,148.36,29849.0,143.2562,143.7015,143.2465,143.6241,29849.0
2022-01-11 11:55:00,148.36,148.44,148.2,148.3,19060.0,143.6241,143.7015,143.4692,143.566,19060.0
2022-01-11 12:00:00,148.37,148.73,148.3,148.66,19985.0,143.6338,143.9823,143.566,143.9145,19985.0
2022-01-11 12:05:00,148.61,148.69,148.31,148.42,23077.0,143.8661,143.9435,143.5757,143.6822,23077.0
2022-01-11 12:10:00,148.44,148.44,148.18,148.34,15046.0,143.7015,143.7015,143.4498,143.6047,15046.0
2022-01-11 12:15:00,148.36,148.38,148.24,148.36,10453.0,143.6241,143.6434,143.5079,143.6241,10453.0
2022-01-11 12:20:00,148.34,148.8,148.26,148.8,6734.0,143.6047,144.05,143.5273,144.05,6734.0
2022-01-11 12:25:00,148.84,148.99,148.31,148.4,18723.0,144.0888,144.234,143.5757,143.6628,18723.0
2022-01-11 12:30:00,148.5,148.75,148.5,148.56,8681.0,143.7596,144.0016,143.7596,143.8177,8681.0
2022-01-11 12:35:00,148.6,148.93,148.37,148.93,16672.0,143.8564,144.1759,143.6338,144.1759,16672.0
2022-01-11 12:40:00,148.91,149.46,148.84,149.46,32449.0,144.1565,144.689,144.0888,144.689,32449.0
2022-01-11 12:45:00,149.41,149.56,149.34,149.43,11685.0,144.6406,144.7858,144.5728,144.6599,11685.0
2022-01-11 12:50:00,149.37,149.37,149.25,149.32,8206.0,144.6018,144.6018,144.4857,144.5534,8206.0
2022-01-11 12:55:00,149.33,149.55,149.33,149.37,17484.0,144.5631,144.7761,144.5631,144.6018,17484.0
2022-01-11 13:00:00,149.31,149.31,148.83,148.83,6828.0,144.5438,144.5438,144.0791,144.0791,6828.0
2022-01-11 13:05:00,148.76,148.99,148.58,148.93,6484.0,144.0113,144.234,143.8371,144.1759,6484.0
2022-01-11 13:10:00,148.97,149.35,148.96,149.33,12922.0,144.2146,144.5825,144.2049,144.5631,12922.0
2022-01-11 13:15:00,149.39,149.49,149.25,149.36,14381.0,144.6212,144.718,144.4857,144.5922,14381.0
2022-01-11 13:20:00,149.4,149.44,149.25,149.32,12833.0,144.6309,144.6696,144.4857,144.5534,12833.0
2022-01-11 13:25:00,149.35,149.39,149.2,149.2,11886.0,144.5825,144.6212,144.4373,144.4373,11886.0
2022-01-11 13:30:00,149.2,149.22,148.9,149.16,45697.0,144.4373,144.4566,144.1468,144.3985,45697.0
2022-01-11 13:35:00,149.17,149.37,149.01,149.18,25837.0,144.4082,144.6018,144.2533,144.4179,25837.0
2022-01-11 13:40:00,149.11,149.39,149.09,149.28,25375.0,144.3501,144.6212,144.3308,144.5147,25375.0
2022-01-11 13:45:00,149.36,149.42,149.12,149.17,23841.0,144.5922,144.6502,144.3598,144.4082,23841.0
2022-01-11 13:50:00,149.18,149.34,148.91,149.3,39101.0,144.4179,144.5728,144.1565,144.5341,39101.0
2022-01-11 13:55:00,149.3,149.3,149.08,149.2,3744.0,144.5341,144.5341,144.3211,144.4373,3744.0
2022-01-11 14:00:00,149.23,149.34,149.11,149.18,10817.0,144.4663,144.5728,144.3501,144.4179,10817.0
2022-01-11 14:05:00,149.22,149.46,149.15,149.44,36934.0,144.4566,144.689,144.3889,144.6696,36934.0
2022-01-11 14:10:00,149.39,149.81,149.35,149.81,12519.0,144.6212,145.0278,144.5825,145.0278,12519.0
2022-01-11 14:15:00,149.78,149.88,149.64,149.72,12088.0,144.9987,145.0956,144.8632,144.9407,12088.0
2022-01-11 14:20:00,149.75,149.85,149.63,149.64,5942.0,144.9697,145.0665,144.8535,144.8632,5942.0
2022-01-11 14:25:00,149.63,149.65,149.43,149.58,7333.0,144.8535,144.8729,144.6599,144.8051,7333.0
2022-01-11 14:30:00,149.65,149.65,149.34,149.53,12626.0,144.8729,144.8729,144.5728,144.7567,12626.0
2022-01-11 14:35:00,149.5,149.53,149.38,149.49,10295.0,144.7277,144.7567,144.6115,144.718,10295.0
2022-01-11 14:40:00,149.43,149.59,149.21,149.28,15147.0,144.6599,144.8148,144.4469,144.5147,15147.0
2022-01-11 14:45:00,149.25,149.31,149.12,149.31,12963.0,144.4857,144.5438,144.3598,144.5438,12963.0
2022-01-11 14:50:00,149.28,149.34,149.09,149.34,10435.0,144.5147,144.5728,144.3308,144.5728,10435.0
2022-01-11 14:55:00,149.29,149.58,149.22,149.25,8762.0,144.5244,144.8051,144.4566,144.4857,8762.0
2022-01-11 15:00:00,149.3,149.46,149.18,149.28,6322.0,144.5341,144.689,144.4179,144.5147,6322.0
2022-01-11 15:05:00,149.23,149.28,149.11,149.13,16487.0,144.4663,144.5147,144.3501,144.3695,16487.0
2022-01-11 15:10:00,149.15,149.2,148.95,149.0,17028.0,144.3889,144.4373,144.1952,144.2436,17028.0
2022-01-11 15:15:00,149.01,149.2,148.93,149.11,9371.0,144.2533,144.4373,144.1759,144.3501,9371.0
2022-01-11 15:20:00,149.11,149.2,149.06,149.1,15648.0,144.3501,144.4373,144.3017,144.3405,15648.0
2022-01-11 15:25:00,149.07,149.2,149.06,149.13,16644.0,144.3114,144.4373,144.3017,144.3695,16644.0
2022-01-11 15:30:00,149.13,149.2,149.01,149.05,23065.0,144.3695,144.4373,144.2533,144.2921,23065.0
2022-01-11 15:35:00,149.05,149.07,148.71,148.74,31271.0,144.2921,144.3114,143.9629,143.9919,31271.0
2022-01-11 15:40:00,148.74,148.84,148.69,148.81,33767.0,143.9919,144.0888,143.9435,144.0597,33767.0
2022-01-11 15:45:00,148.8,149.01,148.74,149.0,28061.0,144.05,144.2533,143.9919,144.2436,28061.0
2022-01-11 15:50:00,149.03,149.03,148.75,148.91,31566.0,144.2727,144.2727,144.0016,144.1565,31566.0
2022-01-11 15:55:00,148.94,149.11,148.88,149.09,74223.0,144.1856,144.3501,144.1275,144.3308,74223.0
2022-01-12 09:30:00,148.73,149.87,148.65,149.31,37931.0,143.9823,145.0859,143.9048,144.5438,37931.0
2022-01-12 09:35:00,149.17,149.54,148.61,148.93,19323.0,144.4082,144.7664,143.8661,144.1759,19323.0
2022-01-12 09:40:00,149.1,149.1,147.58,147.78,63594.0,144.3405,144.3405,142.869,143.0626,63594.0
2022-01-12 09:45:00,147.87,148.36,147.7,147.89,28116.0,143.1497,143.6241,142.9851,143.1691,28116.0
2022-01-12 09:50:00,147.76,148.48,147.55,148.31,25307.0,143.0432,143.7402,142.8399,143.5757,25307.0
2022-01-12 09:55:00,148.25,148.33,147.91,147.99,33324.0,143.5176,143.595,143.1884,143.2659,33324.0
2022-01-12 10:00:00,147.99,147.99,146.71,146.75,16453.0,143.2659,143.2659,142.0267,142.0655,16453.0
2022-01-12 10:05:00,146.69,146.8,145.84,146.57,21222.0,142.0074,142.1139,141.1845,141.8912,21222.0
2022-01-12 10:10:00,146.66,146.95,146.42,146.43,15727.0,141.9783,142.2591,141.746,141.7557,15727.0
2022-01-12 10:15:00,146.49,146.49,145.81,145.86,11436.0,141.8138,141.8138,141.1555,141.2039,11436.0
2022-01-12 10:20:00,145.8,145.95,144.95,145.14,33083.0,141.1458,141.291,140.3229,140.5069,33083.0
2022-01-12 10:25:00,145.28,146.13,145.28,145.7,22025.0,140.6424,141.4653,140.6424,141.049,22025.0
2022-01-12 10:30:00,145.77,146.76,145.69,146.58,13616.0,141.1168,142.0752,141.0393,141.9009,13616.0
2022-01-12 10:35:00,146.54,147.29,146.5,146.8,13594.0,141.8622,142.5882,141.8235,142.1139,13594.0
2022-01-12 10:40:00,146.76,146.9,146.45,146.59,13893.0,142.0752,142.2107,141.775,141.9106,13893.0
2022-01-12 10:45:00,146.84,147.01,146.6,146.62,11415.0,142.1526,142.3172,141.9203,141.9396,11415.0
2022-01-12 10:50:00,146.68,146.87,146.53,146.53,8773.0,141.9977,142.1816,141.8525,141.8525,8773.0
2022-01-12 10:55:00,146.64,147.0,146.43,146.8,18855.0,141.959,142.3075,141.7557,142.1139,18855.0
2022-01-12 11:00:00,146.8,146.81,146.53,146.71,17654.0,142.1139,142.1236,141.8525,142.0267,17654.0
2022-01-12 11:05:00,146.76,146.86,146.49,146.74,134383.0,142.0752,142.172,141.8138,142.0558,134383.0
2022-01-12 11:10:00,146.75,147.2,146.61,146.88,19942.0,142.0655,142.5011,141.9299,142.1913,19942.0
2022-01-12 11:15:00,146.82,146.82,146.16,146.52,12240.0,142.1332,142.1332,141.4943,141.8428,12240.0
2022-01-12 11:20:00,146.55,146.8,146.41,146.63,12981.0,141.8719,142.1139,141.7363,141.9493,12981.0
2022-01-12 11:25:00,146.63,146.82,146.62,146.65,14419.0,141.9493,142.1332,141.9396,141.9687,14419.0
2022-01-12 11:30:00,146.64,146.96,146.64,146.87,13217.0,141.959,142.2688,141.959,142.1816,13217.0
2022-01-12 11:35:00,146.9,147.4,146.9,147.4,6474.0,142.2107,142.6947,142.2107,142.6947,6474.0
2022-01-12 11:40:00,147.42,147.65,147.35,147.51,12604.0,142.7141,142.9367,142.6463,142.8012,12604.0
2022-01-12 11:45:00,147.5,147.81,147.49,147.81,14608.0,142.7915,143.0916,142.7818,143.0916,14608.0
2022-01-12 11:50:00,147.8,148.25,147.7,148.05,25223.0,143.082,143.5176,142.9851,143.324,25223.0
2022-01-12 11:55:00,147.96,148.32,147.95,148.32,3884.0,143.2368,143.5854,143.2272,143.5854,3884.0
2022-01-12 12:00:00,148.33,148.78,148.33,148.78,3953.0,143.595,144.0307,143.595,144.0307,3953.0
2022-01-12 12:05:00,148.76,148.8,148.39,148.69,8184.0,144.0113,144.05,143.6531,143.9435,8184.0
2022-01-12 12:10:00,148.7,149.1,148.7,149.02,8774.0,143.9532,144.3405,143.9532,144.263,8774.0
2022-01-12 12:15:00,148.96,149.1,148.89,149.1,7273.0,144.2049,144.3405,144.1372,144.3405,7273.0
2022-01-12 12:20:00,149.02,149.14,149.0,149.13,6251.0,144.263,144.3792,144.2436,144.3695,6251.0
2022-01-12 12:25:00,149.16,149.37,149.16,149.36,2425.0,144.3985,144.6018,144.3985,144.5922,2425.0
2022-01-12 12:30:00,149.35,149.45,149.3,149.3,4243.0,144.5825,144.6793,144.5341,144.5341,4243.0
2022-01-12 12:35:00,149.4,149.45,149.29,149.29,7078.0,144.6309,144.6793,144.5244,144.5244,7078.0
2022-01-12 12:40:00,149.31,149.6,149.31,149.42,10641.0,144.5438,144.8245,144.5438,144.6502,10641.0
2022-01-12 12:45:00,149.42,149.42,149.25,149.25,2859.0,144.6502,144.6502,144.4857,144.4857,2859.0
2022-01-12 12:50:00,149.25,149.35,149.19,149.34,4928.0,144.4857,144.5825,144.4276,144.5728,4928.0
2022-01-12 12:55:00,149.38,149.67,149.31,149.67,5084.0,144.6115,144.8923,144.5438,144.8923,5084.0
2022-01-12 13:00:00,149.75,149.75,149.38,149.43,12402.0,144.9697,144.9697,144.6115,144.6599,12402.0
2022-01-12 13:05:00,149.48,149.48,149.12,149.28,18892.0,144.7083,144.7083,144.3598,144.5147,18892.0
2022-01-12 13:10:00,149.25,149.3,149.08,149.08,7050.0,144.4857,144.5341,144.3211,144.3211,7050.0
2022-01-12 13:15:00,149.06,149.2,149.02,149.17,2678.0,144.3017,144.4373,144.263,144.4082,2678.0
2022-01-12 13:20:00,149.14,149.21,149.02,149.06,2124.0,144.3792,144.4469,144.263,144.3017,2124.0
2022-01-12 13:25:00,149.07,149.15,148.93,148.94,6155.0,144.3114,144.3889,144.1759,144.1856,6155.0
2022-01-12 13:30:00,148.92,148.95,148.84,148.9,4047.0,144.1662,144.1952,144.0888,144.1468,4047.0
2022-01-12 13:35:00,148.9,148.9,148.78,148.89,2445.0,144.1468,144.1468,144.0307,144.1372,2445.0
2022-01-12 13:40:00,148.87,149.02,148.83,148.97,6917.0,144.1178,144.263,144.0791,144.2146,6917.0
2022-01-12 13:45:00,148.95,148.95,148.81,148.89,4154.0,144.1952,144.1952,144.0597,144.1372,4154.0
2022-01-12 13:50:00,148.86,148.88,148.66,148.88,5755.0,144.1081,144.1275,143.9145,144.1275,5755.0
2022-01-12 13:55:00,148.95,148.95,148.87,148.89,2385.0,144.1952,144.1952,144.1178,144.1372,2385.0
2022-01-12 14:00:00,148.92,149.01,148.86,148.9,4109.0,144.1662,144.2533,144.1081,144.1468,4109.0
2022-01-12 14:05:00,148.9,148.96,148.82,148.82,7807.0,144.1468,144.2049,144.0694,144.0694,7807.0
2022-01-12 14:10:00,148.79,148.9,148.62,148.77,6798.0,144.0404,144.1468,143.8758,144.021,6798.0
2022-01-12 14:15:00,148.82,148.85,148.62,148.73,4297.0,144.0694,144.0984,143.8758,143.9823,4297.0
2022-01-12 14:20:00,148.76,148.93,148.71,148.88,5039.0,144.0113,144.1759,143.9629,144.1275,5039.0
2022-01-12 14:25:00,148.95,148.95,148.82,148.85,4069.0,144.1952,144.1952,144.0694,144.0984,4069.0
2022-01-12 14:30:00,148.83,148.88,148.71,148.75,4765.0,144.0791,144.1275,143.9629,144.0016,4765.0
2022-01-12 14:35:00,148.79,148.91,148.7,148.9,4818.0,144.0404,144.1565,143.9532,144.1468,4818.0
2022-01-12 14:40:00,148.89,148.9,148.62,148.72,5069.0,144.1372,144.1468,143.8758,143.9726,5069.0
2022-01-12 14:45:00,148.68,148.88,148.67,148.88,2224.0,143.9339,144.1275,143.9242,144.1275,2224.0
2022-01-12 14:50:00,148.89,149.04,148.86,148.97,8608.0,144.1372,144.2824,144.1081,144.2146,8608.0
2022-01-12 14:55:00,149.01,149.01,148.9,149.0,7108.0,144.2533,144.2533,144.1468,144.2436,7108.0
2022-01-12 15:00:00,149.03,149.13,148.96,149.09,12467.0,144.2727,144.3695,144.2049,144.3308,12467.0
2022-01-12 15:05:00,149.07,149.17,148.97,149.04,6884.0,144.3114,144.4082,144.2146,144.2824,6884.0
2022-01-12 15:10:00,149.09,149.1,149.02,149.1,2533.0,144.3308,144.3405,144.263,144.3405,2533.0
2022-01-12 15:15:00,149.1,149.2,149.06,149.06,8732.0,144.3405,144.4373,144.3017,144.3017,8732.0
2022-01-12 15:20:00,149.06,149.14,148.99,149.0,2700.0,144.3017,144.3792,144.234,144.2436,2700.0
2022-01-12 15:25:00,148.98,149.18,148.97,149.16,8505.0,144.2243,144.4179,144.2146,144.3985,8505.0
2022-01-12 15:30:00,149.12,149.12,148.85,148.88,17130.0,144.3598,144.3598,144.0984,144.1275,17130.0
2022-01-12 15:35:00,148.88,148.94,148.78,148.82,8731.0,144.1275,144.1856,144.0307,144.0694,8731.0
2022-01-12 15:40:00,148.79,148.87,148.76,148.81,13493.0,144.0404,144.1178,144.0113,144.0597,13493.0
2022-01-12 15:45:00,148.83,149.05,148.73,148.73,14034.0,144.0791,144.2921,143.9823,143.9823,14034.0
2022-01-12 15:50:00,148.74,149.05,148.73,148.93,17256.0,143.9919,144.2921,143.9823,144.1759,17256.0
2022-01-12 15:55:00,148.93,149.03,148.56,148.74,48643.0,144.1759,144.2727,143.8177,143.9919,48643.0
2022-01-13 09:30:00,148.75,149.86,148.75,149.19,21367.0,144.0016,145.0762,144.0016,144.4276,21367.0
2022-01-13 09:35:00,148.81,150.45,148.81,150.29,25368.0,144.0597,145.6474,144.0597,145.4925,25368.0
2022-01-13 09:40:00,150.41,150.82,149.72,150.43,10690.0,145.6086,146.0055,144.9407,145.628,10690.0
2022-01-13 09:45:00,150.48,150.58,150.01,150.54,7699.0,145.6764,145.7732,145.2214,145.7345,7699.0
2022-01-13 09:50:00,150.64,150.64,150.26,150.47,7668.0,145.8313,145.8313,145.4634,145.6667,7668.0
2022-01-13 09:55:00,150.4,151.05,150.4,150.59,11664.0,145.599,146.2282,145.599,145.7829,11664.0
2022-01-13 10:00:00,150.61,151.48,150.55,151.47,8930.0,145.8023,146.6445,145.7442,146.6348,8930.0
2022-01-13 10:05:00,151.38,151.79,150.93,151.03,15520.0,146.5477,146.9446,146.112,146.2088,15520.0
2022-01-13 10:10:00,150.94,151.67,150.92,151.21,40199.0,146.1217,146.8284,146.1024,146.3831,40199.0
2022-01-13 10:15:00,151.04,151.15,150.21,150.22,4814.0,146.2185,146.325,145.415,145.4247,4814.0
2022-01-13 10:20:00,150.18,150.32,150.02,150.13,11488.0,145.386,145.5215,145.2311,145.3376,11488.0
2022-01-13 10:25:00,150.17,150.17,149.7,149.9,16804.0,145.3763,145.3763,144.9213,145.1149,16804.0
2022-01-13 10:30:00,149.99,150.12,149.35,149.61,6798.0,145.202,145.3279,144.5825,144.8342,6798.0
2022-01-13 10:35:00,149.62,149.66,149.09,149.65,8674.0,144.8439,144.8826,144.3308,144.8729,8674.0
2022-01-13 10:40:00,149.78,149.95,149.6,149.94,7169.0,144.9987,145.1633,144.8245,145.1536,7169.0
2022-01-13 10:45:00,149.9,149.98,149.55,149.55,31622.0,145.1149,145.1924,144.7761,144.7761,31622.0
2022-01-13 10:50:00,149.55,149.84,149.04,149.84,21313.0,144.7761,145.0568,144.2824,145.0568,21313.0
2022-01-13 10:55:00,149.73,150.25,149.73,149.93,6012.0,144.9503,145.4537,144.9503,145.144,6012.0
2022-01-13 11:00:00,149.93,150.38,149.82,150.38,11401.0,145.144,145.5796,145.0375,145.5796,11401.0
2022-01-13 11:05:00,150.32,150.47,150.18,150.19,10095.0,145.5215,145.6667,145.386,145.3957,10095.0
2022-01-13 11:10:00,150.29,150.75,150.27,150.75,10266.0,145.4925,145.9378,145.4731,145.9378,10266.0
2022-01-13 11:15:00,150.72,150.8,150.58,150.75,9052.0,145.9087,145.9862,145.7732,145.9378,9052.0
2022-01-13 11:20:00,150.81,150.96,150.68,150.71,16640.0,145.9959,146.1411,145.87,145.8991,16640.0
2022-01-13 11:25:00,150.74,151.15,150.73,151.07,12774.0,145.9281,146.325,145.9184,146.2476,12774.0
2022-01-13 11:30:00,151.02,151.05,150.66,150.66,13383.0,146.1992,146.2282,145.8507,145.8507,13383.0
2022-01-13 11:35:00,150.73,151.16,150.66,151.16,6290.0,145.9184,146.3347,145.8507,146.3347,6290.0
2022-01-13 11:40:00,151.24,151.33,151.04,151.23,6187.0,146.4121,146.4993,146.2185,146.4025,6187.0
2022-01-13 11:45:00,151.19,151.2,151.06,151.14,4506.0,146.3637,146.3734,146.2379,146.3153,4506.0
2022-01-13 11:50:00,151.16,151.2,150.85,150.86,5298.0,146.3347,146.3734,146.0346,146.0443,5298.0
2022-01-13 11:55:00,150.86,150.97,150.86,150.92,5843.0,146.0443,146.1508,146.0443,146.1024,5843.0
2022-01-13 12:00:00,150.88,151.12,150.83,150.92,6140.0,146.0636,146.296,146.0152,146.1024,6140.0
2022-01-13 12:05:00,150.87,151.04,150.77,150.98,3281.0,146.054,146.2185,145.9571,146.1604,3281.0
2022-01-13 12:10:00,150.97,151.13,150.94,151.02,7058.0,146.1508,146.3057,146.1217,146.1992,7058.0
2022-01-13 12:15:00,150.98,150.98,150.39,150.52,9369.0,146.1604,146.1604,145.5893,145.7151,9369.0
2022-01-13 12:20:00,150.53,150.83,150.34,150.8,8883.0,145.7248,146.0152,145.5409,145.9862,8883.0
2022-01-13 12:25:00,150.79,150.88,150.61,150.73,9302.0,145.9765,146.0636,145.8023,145.9184,9302.0
2022-01-13 12:30:00,150.59,150.81,150.52,150.81,8833.0,145.7829,145.9959,145.7151,145.9959,8833.0
2022-01-13 12:35:00,150.81,150.9,150.42,150.47,6989.0,145.9959,146.083,145.6183,145.6667,6989.0
2022-01-13 12:40:00,150.55,150.68,150.49,150.64,7052.0,145.7442,145.87,145.6861,145.8313,7052.0
2022-01-13 12:45:00,150.66,150.69,150.07,150.11,6585.0,145.8507,145.8797,145.2795,145.3182,6585.0
2022-01-13 12:50:00,150.0,150.26,149.95,150.26,7729.0,145.2117,145.4634,145.1633,145.4634,7729.0
2022-01-13 12:55:00,150.32,150.54,150.22,150.54,8223.0,145.5215,145.7345,145.4247,145.7345,8223.0
2022-01-13 13:00:00,150.53,150.58,150.4,150.5,11047.0,145.7248,145.7732,145.599,145.6958,11047.0
2022-01-13 13:05:00,150.38,150.71,150.34,150.59,10693.0,145.5796,145.8991,145.5409,145.7829,10693.0
2022-01-13 13:10:00,150.59,150.67,150.51,150.55,4052.0,145.7829,145.8603,145.7054,145.7442,4052.0
2022-01-13 13:15:00,150.55,150.69,150.44,150.51,7433.0,145.7442,145.8797,145.6377,145.7054,7433.0
2022-01-13 13:20:00,150.54,150.72,150.52,150.64,5671.0,145.7345,145.9087,145.7151,145.8313,5671.0
2022-01-13 13:25:00,150.68,150.82,150.64,150.75,7522.0,145.87,146.0055,145.8313,145.9378,7522.0
2022-01-13 13:30:00,150.73,151.04,150.7,151.04,8529.0,145.9184,146.2185,145.8894,146.2185,8529.0
2022-01-13 13:35:00,151.08,151.12,150.84,151.09,6975.0,146.2572,146.296,146.0249,146.2669,6975.0
2022-01-13 13:40:00,151.06,151.06,150.69,150.76,6590.0,146.2379,146.2379,145.8797,145.9475,6590.0
2022-01-13 13:45:00,150.78,150.9,150.69,150.83,5510.0,145.9668,146.083,145.8797,146.0152,5510.0
2022-01-13 13:50:00,150.87,150.87,150.62,150.77,9279.0,146.054,146.054,145.8119,145.9571,9279.0
2022-01-13 13:55:00,150.82,150.88,150.75,150.88,6299.0,146.0055,146.0636,145.9378,146.0636,6299.0
2022-01-13 14:00:00,150.88,150.89,150.78,150.88,8424.0,146.0636,146.0733,145.9668,146.0636,8424.0
2022-01-13 14:05:00,150.9,151.01,150.82,150.84,7917.0,146.083,146.1895,146.0055,146.0249,7917.0
2022-01-13 14:10:00,150.86,150.93,150.81,150.82,11278.0,146.0443,146.112,145.9959,146.0055,11278.0
2022-01-13 14:15:00,150.86,150.86,150.6,150.73,6874.0,146.0443,146.0443,145.7926,145.9184,6874.0
2022-01-13 14:20:00,150.69,150.8,150.65,150.76,5566.0,145.8797,145.9862,145.841,145.9475,5566.0
2022-01-13 14:25:00,150.74,150.92,150.71,150.8,6400.0,145.9281,146.1024,145.8991,145.9862,6400.0
2022-01-13 14:30:00,150.77,150.86,150.6,150.82,10047.0,145.9571,146.0443,145.7926,146.0055,10047.0
2022-01-13 14:35:00,150.79,150.86,150.51,150.51,6357.0,145.9765,146.0443,145.7054,145.7054,6357.0
2022-01-13 14:40:00,150.51,150.61,150.22,150.36,5048.0,145.7054,145.8023,145.4247,145.5602,5048.0
2022-01-13 14:45:00,150.36,150.52,150.18,150.18,6705.0,145.5602,145.7151,145.386,145.386,6705.0
2022-01-13 14:50:00,150.15,150.28,150.12,150.28,17281.0,145.3569,145.4828,145.3279,145.4828,17281.0
2022-01-13 14:55:00,150.29,150.47,150.26,150.38,8366.0,145.4925,145.6667,145.4634,145.5796,8366.0
2022-01-13 15:00:00,150.35,150.45,150.09,150.09,7944.0,145.5506,145.6474,145.2989,145.2989,7944.0
2022-01-13 15:05:00,150.13,150.24,150.0,150.08,12288.0,145.3376,145.4441,145.2117,145.2892,12288.0
2022-01-13 15:10:00,150.03,150.12,149.59,149.6,13868.0,145.2408,145.3279,144.8148,144.8245,13868.0
2022-01-13 15:15:00,149.61,149.76,149.61,149.7,16073.0,144.8342,144.9794,144.8342,144.9213,16073.0
2022-01-13 15:20:00,149.64,149.83,149.64,149.76,9296.0,144.8632,145.0472,144.8632,144.9794,9296.0
2022-01-13 15:25:00,149.73,149.92,149.7,149.82,12732.0,144.9503,145.1343,144.9213,145.0375,12732.0
2022-01-13 15:30:00,149.84,149.89,149.68,149.82,15652.0,145.0568,145.1052,144.9019,145.0375,15652.0
2022-01-13 15:35:00,149.83,149.83,149.18,149.26,15313.0,145.0472,145.0472,144.4179,144.4953,15313.0
2022-01-13 15:40:00,149.3,149.36,149.2,149.25,13464.0,144.5341,144.5922,144.4373,144.4857,13464.0
2022-01-13 15:45:00,149.27,149.27,148.86,148.86,17590.0,144.505,144.505,144.1081,144.1081,17590.0
2022-01-13 15:50:00,148.85,148.98,148.65,148.95,30475.0,144.0984,144.2243,143.9048,144.1952,30475.0
2022-01-13 15:55:00,148.96,149.26,148.8,149.25,88895.0,144.2049,144.4953,144.05,144.4857,88895.0
2022-01-14 09:30:00,147.8,148.93,147.54,148.4,23881.0,143.082,144.1759,142.8303,143.6628,23881.0
2022-01-14 09:35:00,148.88,150.26,148.73,149.27,16257.0,144.1275,145.4634,143.9823,144.505,16257.0
2022-01-14 09:40:00,149.04,149.88,148.84,149.34,21891.0,144.2824,145.0956,144.0888,144.5728,21891.0
2022-01-14 09:45:00,149.29,150.39,149.29,150.32,27374.0,144.5244,145.5893,144.5244,145.5215,27374.0
2022-01-14 09:50:00,150.05,150.05,149.45,149.59,28819.0,145.2601,145.2601,144.6793,144.8148,28819.0
2022-01-14 09:55:00,149.63,149.91,149.23,149.57,27720.0,144.8535,145.1246,144.4663,144.7955,27720.0
2022-01-14 10:00:00,149.48,149.87,149.19,149.87,12747.0,144.7083,145.0859,144.4276,145.0859,12747.0
2022-01-14 10:05:00,149.73,150.27,149.49,149.69,13308.0,144.9503,145.4731,144.718,144.9116,13308.0
2022-01-14 10:10:00,149.6,149.86,149.52,149.55,11513.0,144.8245,145.0762,144.747,144.7761,11513.0
2022-01-14 10:15:00,149.47,149.67,149.35,149.59,21481.0,144.6986,144.8923,144.5825,144.8148,21481.0
2022-01-14 10:20:00,149.53,149.54,148.88,148.88,12090.0,144.7567,144.7664,144.1275,144.1275,12090.0
2022-01-14 10:25:00,148.83,149.09,148.78,149.05,20291.0,144.0791,144.3308,144.0307,144.2921,20291.0
2022-01-14 10:30:00,148.95,149.37,148.88,149.37,8001.0,144.1952,144.6018,144.1275,144.6018,8001.0
2022-01-14 10:35:00,149.27,149.64,149.27,149.49,14608.0,144.505,144.8632,144.505,144.718,14608.0
2022-01-14 10:40:00,149.49,149.49,148.91,149.02,7198.0,144.718,144.718,144.1565,144.263,7198.0
2022-01-14 10:45:00,148.93,149.35,148.92,149.22,10604.0,144.1759,144.5825,144.1662,144.4566,10604.0
2022-01-14 10:50:00,149.22,149.35,149.05,149.27,15833.0,144.4566,144.5825,144.2921,144.505,15833.0
2022-01-14 10:55:00,149.19,149.35,149.06,149.06,19400.0,144.4276,144.5825,144.3017,144.3017,19400.0
2022-01-14 11:00:00,149.09,149.15,148.42,148.42,11702.0,144.3308,144.3889,143.6822,143.6822,11702.0
2022-01-14 11:05:00,148.24,148.66,148.23,148.27,11493.0,143.5079,143.9145,143.4982,143.5369,11493.0
2022-01-14 11:10:00,148.33,148.76,148.31,148.76,12186.0,143.595,144.0113,143.5757,144.0113,12186.0
2022-01-14 11:15:00,148.73,149.15,148.53,148.97,15983.0,143.9823,144.3889,143.7886,144.2146,15983.0
2022-01-14 11:20:00,149.01,149.25,148.91,149.25,9809.0,144.2533,144.4857,144.1565,144.4857,9809.0
2022-01-14 11:25:00,149.16,149.2,148.76,148.83,13972.0,144.3985,144.4373,144.0113,144.0791,13972.0
2022-01-14 11:30:00,148.76,149.2,148.57,148.96,20597.0,144.0113,144.4373,143.8274,144.2049,20597.0
2022-01-14 11:35:00,149.07,149.25,149.04,149.07,12224.0,144.3114,144.4857,144.2824,144.3114,12224.0
2022-01-14 11:40:00,149.05,149.14,148.82,149.09,12344.0,144.2921,144.3792,144.0694,144.3308,12344.0
2022-01-14 11:45:00,149.2,149.2,148.99,149.05,5244.0,144.4373,144.4373,144.234,144.2921,5244.0
2022-01-14 11:50:00,149.1,149.13,148.65,148.68,3862.0,144.3405,144.3695,143.9048,143.9339,3862.0
2022-01-14 11:55:00,148.6,148.63,148.37,148.6,15479.0,143.8564,143.8855,143.6338,143.8564,15479.0
2022-01-14 12:00:00,148.61,148.61,148.1,148.18,8747.0,143.8661,143.8661,143.3724,143.4498,8747.0
2022-01-14 12:05:00,148.17,148.4,148.07,148.4,2959.0,143.4401,143.6628,143.3433,143.6628,2959.0
2022-01-14 12:10:00,148.36,148.59,148.36,148.41,7580.0,143.6241,143.8467,143.6241,143.6725,7580.0
2022-01-14 12:15:00,148.45,148.47,148.13,148.14,5175.0,143.7112,143.7306,143.4014,143.4111,5175.0
2022-01-14 12:20:00,148.2,148.33,148.12,148.19,8623.0,143.4692,143.595,143.3917,143.4595,8623.0
2022-01-14 12:25:00,148.14,148.38,148.13,148.14,7231.0,143.4111,143.6434,143.4014,143.4111,7231.0
2022-01-14 12:30:00,148.1,148.2,148.1,148.18,5620.0,143.3724,143.4692,143.3724,143.4498,5620.0
2022-01-14 12:35:00,148.2,148.38,148.2,148.25,4293.0,143.4692,143.6434,143.4692,143.5176,4293.0
2022-01-14 12:40:00,148.2,148.2,148.02,148.18,5165.0,143.4692,143.4692,143.2949,143.4498,5165.0
2022-01-14 12:45:00,148.07,148.3,147.92,148.12,12793.0,143.3433,143.566,143.1981,143.3917,12793.0
2022-01-14 12:50:00,148.11,148.26,148.0,148.06,13118.0,143.3821,143.5273,143.2756,143.3337,13118.0
2022-01-14 12:55:00,148.04,148.1,147.92,148.06,3678.0,143.3143,143.3724,143.1981,143.3337,3678.0
2022-01-14 13:00:00,148.03,148.2,148.03,148.12,5174.0,143.3046,143.4692,143.3046,143.3917,5174.0
2022-01-14 13:05:00,148.16,148.17,147.65,147.65,6200.0,143.4305,143.4401,142.9367,142.9367,6200.0
2022-01-14 13:10:00,147.63,147.83,147.57,147.83,11099.0,142.9174,143.111,142.8593,143.111,11099.0
2022-01-14 13:15:00,147.87,147.97,147.71,147.93,8401.0,143.1497,143.2465,142.9948,143.2078,8401.0
2022-01-14 13:20:00,147.91,148.11,147.78,147.88,16732.0,143.1884,143.3821,143.0626,143.1594,16732.0
2022-01-14 13:25:00,147.99,148.43,147.99,148.33,6217.0,143.2659,143.6918,143.2659,143.595,6217.0
2022-01-14 13:30:00,148.33,148.67,148.27,148.27,6380.0,143.595,143.9242,143.5369,143.5369,6380.0
2022-01-14 13:35:00,148.27,148.46,148.27,148.38,13677.0,143.5369,143.7209,143.5369,143.6434,13677.0
2022-01-14 13:40:00,148.34,148.59,148.25,148.41,8912.0,143.6047,143.8467,143.5176,143.6725,8912.0
2022-01-14 13:45:00,148.43,148.49,148.35,148.41,4363.0,143.6918,143.7499,143.6144,143.6725,4363.0
2022-01-14 13:50:00,148.41,148.41,148.24,148.3,11965.0,143.6725,143.6725,143.5079,143.566,11965.0
2022-01-14 13:55:00,148.29,148.62,148.25,148.52,3288.0,143.5563,143.8758,143.5176,143.779,3288.0
2022-01-14 14:00:00,148.56,148.72,148.47,148.61,11887.0,143.8177,143.9726,143.7306,143.8661,11887.0
2022-01-14 14:05:00,148.65,148.66,148.47,148.55,8909.0,143.9048,143.9145,143.7306,143.808,8909.0
2022-01-14 14:10:00,148.6,148.73,148.46,148.61,7530.0,143.8564,143.9823,143.7209,143.8661,7530.0
2022-01-14 14:15:00,148.63,148.67,148.34,148.47,18694.0,143.8855,143.9242,143.6047,143.7306,18694.0
2022-01-14 14:20:00,148.45,148.51,148.39,148.48,14926.0,143.7112,143.7693,143.6531,143.7402,14926.0
2022-01-14 14:25:00,148.43,148.43,148.25,148.33,5178.0,143.6918,143.6918,143.5176,143.595,5178.0
2022-01-14 14:30:00,148.34,148.44,148.21,148.41,18577.0,143.6047,143.7015,143.4789,143.6725,18577.0
2022-01-14 14:35:00,148.48,148.59,148.32,148.58,13700.0,143.7402,143.8467,143.5854,143.8371,13700.0
2022-01-14 14:40:00,148.55,148.75,148.51,148.72,19665.0,143.808,144.0016,143.7693,143.9726,19665.0
2022-01-14 14:45:00,148.75,149.05,148.75,148.97,16213.0,144.0016,144.2921,144.0016,144.2146,16213.0
2022-01-14 14:50:00,149.0,149.25,149.0,149.15,7761.0,144.2436,144.4857,144.2436,144.3889,7761.0
2022-01-14 14:55:00,149.2,149.35,149.03,149.07,34232.0,144.4373,144.5825,144.2727,144.3114,34232.0
2022-01-14 15:00:00,149.07,149.44,148.99,149.38,32495.0,144.3114,144.6696,144.234,144.6115,32495.0
2022-01-14 15:05:00,149.38,149.51,149.15,149.17,13001.0,144.6115,144.7374,144.3889,144.4082,13001.0
2022-01-14 15:10:00,149.22,149.39,149.08,149.37,11526.0,144.4566,144.6212,144.3211,144.6018,11526.0
2022-01-14 15:15:00,149.33,150.0,149.32,149.9,12966.0,144.5631,145.2117,144.5534,145.1149,12966.0
2022-01-14 15:20:00,149.9,150.22,149.89,150.04,11772.0,145.1149,145.4247,145.1052,145.2504,11772.0
2022-01-14 15:25:00,150.0,150.08,149.86,150.0,12384.0,145.2117,145.2892,145.0762,145.2117,12384.0
2022-01-14 15:30:00,150.06,150.43,150.0,150.24,14707.0,145.2698,145.628,145.2117,145.4441,14707.0
2022-01-14 15:35:00,150.25,150.64,150.24,150.41,18733.0,145.4537,145.8313,145.4441,145.6086,18733.0
2022-01-14 15:40:00,150.44,150.63,150.37,150.58,17037.0,145.6377,145.8216,145.5699,145.7732,17037.0
2022-01-14 15:45:00,150.62,150.67,150.04,150.19,23117.0,145.8119,145.8603,145.2504,145.3957,23117.0
2022-01-14 15:50:00,150.27,150.54,150.24,150.35,35583.0,145.4731,145.7345,145.4441,145.5506,35583.0
2022-01-14 15:55:00,150.42,150.64,150.05,150.54,134302.0,145.6183,145.8313,145.2601,145.7345,134302.0
2022-01-18 09:30:00,149.54,151.0,149.39,149.82,42410.0,144.7664,146.1798,144.6212,145.0375,42410.0
2022-01-18 09:35:00,149.81,150.41,149.52,149.65,21188.0,145.0278,145.6086,144.747,144.8729,21188.0
2022-01-18 09:40:00,149.67,149.94,149.0,149.26,24700.0,144.8923,145.1536,144.2436,144.4953,24700.0
2022-01-18 09:45:00,149.23,149.23,147.83,148.07,18611.0,144.4663,144.4663,143.111,143.3433,18611.0
2022-01-18 09:50:00,148.11,148.31,147.3,147.3,33195.0,143.3821,143.5757,142.5979,142.5979,33195.0
2022-01-18 09:55:00,147.26,147.7,147.0,147.32,24152.0,142.5592,142.9851,142.3075,142.6173,24152.0
2022-01-18 10:00:00,147.18,147.96,147.18,147.75,18785.0,142.4817,143.2368,142.4817,143.0335,18785.0
2022-01-18 10:05:00,147.78,148.22,147.72,147.91,21731.0,143.0626,143.4885,143.0045,143.1884,21731.0
2022-01-18 10:10:00,147.8,148.21,147.27,147.36,13752.0,143.082,143.4789,142.5689,142.656,13752.0
2022-01-18 10:15:00,147.41,147.62,146.42,146.42,15207.0,142.7044,142.9077,141.746,141.746,15207.0
2022-01-18 10:20:00,146.33,146.33,145.43,146.06,32974.0,141.6589,141.6589,140.7876,141.3975,32974.0
2022-01-18 10:25:00,146.07,146.95,145.91,146.95,64386.0,141.4072,142.2591,141.2523,142.2591,64386.0
2022-01-18 10:30:00,146.85,147.21,146.62,146.92,15734.0,142.1623,142.5108,141.9396,142.23,15734.0
2022-01-18 10:35:00,146.81,147.2,146.7,146.7,14693.0,142.1236,142.5011,142.0171,142.0171,14693.0
2022-01-18 10:40:00,146.69,147.76,146.53,147.74,11878.0,142.0074,143.0432,141.8525,143.0239,11878.0
2022-01-18 10:45:00,147.61,148.16,147.6,148.01,25188.0,142.898,143.4305,142.8883,143.2852,25188.0
2022-01-18 10:50:00,147.94,148.06,147.46,148.0,12855.0,143.2175,143.3337,142.7528,143.2756,12855.0
2022-01-18 10:55:00,147.79,148.05,147.78,147.87,19797.0,143.0723,143.324,143.0626,143.1497,19797.0
2022-01-18 11:00:00,147.99,148.45,147.94,148.34,25817.0,143.2659,143.7112,143.2175,143.6047,25817.0
2022-01-18 11:05:00,148.35,148.47,147.96,148.24,22740.0,143.6144,143.7306,143.2368,143.5079,22740.0
2022-01-18 11:10:00,148.24,148.26,147.82,148.24,21104.0,143.5079,143.5273,143.1013,143.5079,21104.0
2022-01-18 11:15:00,148.17,148.36,147.81,148.2,17567.0,143.4401,143.6241,143.0916,143.4692,17567.0
2022-01-18 11:20:00,148.26,148.32,147.99,148.26,15033.0,143.5273,143.5854,143.2659,143.5273,15033.0
2022-01-18 11:25:00,148.13,148.25,147.96,148.23,14694.0,143.4014,143.5176,143.2368,143.4982,14694.0
2022-01-18 11:30:00,148.18,148.19,147.33,147.57,13865.0,143.4498,143.4595,142.627,142.8593,13865.0
2022-01-18 11:35:00,147.45,148.6,147.45,148.54,35320.0,142.7431,143.8564,142.7431,143.7983,35320.0
2022-01-18 11:40:00,148.49,148.64,148.27,148.35,10562.0,143.7499,143.8951,143.5369,143.6144,10562.0
2022-01-18 11:45:00,148.4,148.53,148.28,148.28,4544.0,143.6628,143.7886,143.5466,143.5466,4544.0
2022-01-18 11:50:00,148.36,148.45,148.12,148.12,15067.0,143.6241,143.7112,143.3917,143.3917,15067.0
2022-01-18 11:55:00,148.14,148.31,147.89,147.94,15113.0,143.4111,143.5757,143.1691,143.2175,15113.0
2022-01-18 12:00:00,147.96,148.07,147.87,147.88,5728.0,143.2368,143.3433,143.1497,143.1594,5728.0
2022-01-18 12:05:00,147.86,147.86,147.33,147.59,7697.0,143.14,143.14,142.627,142.8787,7697.0
2022-01-18 12:10:00,147.58,147.75,147.45,147.47,14012.0,142.869,143.0335,142.7431,142.7625,14012.0
2022-01-18 12:15:00,147.43,147.64,147.32,147.64,18028.0,142.7238,142.9271,142.6173,142.9271,18028.0
2022-01-18 12:20:00,147.58,147.67,147.44,147.49,22078.0,142.869,142.9561,142.7334,142.7818,22078.0
2022-01-18 12:25:00,147.41,147.58,147.29,147.46,7130.0,142.7044,142.869,142.5882,142.7528,7130.0
2022-01-18 12:30:00,147.46,147.78,147.46,147.73,23482.0,142.7528,143.0626,142.7528,143.0142,23482.0
2022-01-18 12:35:00,147.7,148.02,147.67,148.02,11116.0,142.9851,143.2949,142.9561,143.2949,11116.0
2022-01-18 12:40:00,148.05,148.17,147.71,147.8,7952.0,143.324,143.4401,142.9948,143.082,7952.0
2022-01-18 12:45:00,147.87,147.89,147.42,147.48,7862.0,143.1497,143.1691,142.7141,142.7722,7862.0
2022-01-18 12:50:00,147.44,147.56,147.33,147.37,3748.0,142.7334,142.8496,142.627,142.6657,3748.0
2022-01-18 12:55:00,147.31,147.61,147.3,147.41,11606.0,142.6076,142.898,142.5979,142.7044,11606.0
2022-01-18 13:00:00,147.38,147.65,147.38,147.42,7030.0,142.6754,142.9367,142.6754,142.7141,7030.0
2022-01-18 13:05:00,147.38,147.4,147.15,147.31,8374.0,142.6754,142.6947,142.4527,142.6076,8374.0
2022-01-18 13:10:00,147.34,147.47,147.27,147.32,10479.0,142.6366,142.7625,142.5689,142.6173,10479.0
2022-01-18 13:15:00,147.31,147.67,147.25,147.55,10278.0,142.6076,142.9561,142.5495,142.8399,10278.0
2022-01-18 13:20:00,147.57,147.57,147.26,147.4,5023.0,142.8593,142.8593,142.5592,142.6947,5023.0
2022-01-18 13:25:00,147.36,147.4,147.11,147.25,10517.0,142.656,142.6947,142.414,142.5495,10517.0
2022-01-18 13:30:00,147.21,147.44,147.0,147.0,17226.0,142.5108,142.7334,142.3075,142.3075,17226.0
2022-01-18 13:35:00,147.15,147.38,147.01,147.11,6372.0,142.4527,142.6754,142.3172,142.414,6372.0
2022-01-18 13:40:00,147.1,147.38,147.1,147.37,8912.0,142.4043,142.6754,142.4043,142.6657,8912.0
2022-01-18 13:45:00,147.37,147.47,147.1,147.18,10946.0,142.6657,142.7625,142.4043,142.4817,10946.0
2022-01-18 13:50:00,147.19,147.2,146.66,146.71,7649.0,142.4914,142.5011,141.9783,142.0267,7649.0
2022-01-18 13:55:00,146.74,146.99,146.67,146.87,7914.0,142.0558,142.2978,141.988,142.1816,7914.0
2022-01-18 14:00:00,146.91,147.31,146.89,147.3,13365.0,142.2204,142.6076,142.201,142.5979,13365.0
2022-01-18 14:05:00,147.35,147.59,147.29,147.29,15743.0,142.6463,142.8787,142.5882,142.5882,15743.0
2022-01-18 14:10:00,147.26,147.58,147.23,147.58,6436.0,142.5592,142.869,142.5301,142.869,6436.0
2022-01-18 14:15:00,147.58,147.71,147.48,147.57,6900.0,142.869,142.9948,142.7722,142.8593,6900.0
2022-01-18 14:20:00,147.56,147.6,147.39,147.39,6309.0,142.8496,142.8883,142.685,142.685,6309.0
2022-01-18 14:25:00,147.41,147.46,147.27,147.27,5713.0,142.7044,142.7528,142.5689,142.5689,5713.0
2022-01-18 14:30:00,147.27,147.68,147.26,147.43,11067.0,142.5689,142.9658,142.5592,142.7238,11067.0
2022-01-18 14:35:00,147.35,147.63,147.35,147.6,6340.0,142.6463,142.9174,142.6463,142.8883,6340.0
2022-01-18 14:40:00,147.77,147.93,147.7,147.77,11945.0,143.0529,143.2078,142.9851,143.0529,11945.0
2022-01-18 14:45:00,147.72,147.77,147.57,147.75,5620.0,143.0045,143.0529,142.8593,143.0335,5620.0
2022-01-18 14:50:00,147.75,147.89,147.75,147.84,5974.0,143.0335,143.1691,143.0335,143.1207,5974.0
2022-01-18 14:55:00,147.79,147.79,147.57,147.63,7743.0,143.0723,143.0723,142.8593,142.9174,7743.0
2022-01-18 15:00:00,147.65,147.72,147.32,147.32,8200.0,142.9367,143.0045,142.6173,142.6173,8200.0
2022-01-18 15:05:00,147.34,147.53,147.13,147.14,10461.0,142.6366,142.8206,142.4333,142.443,10461.0
2022-01-18 15:10:00,147.08,147.2,147.01,147.06,10803.0,142.3849,142.5011,142.3172,142.3656,10803.0
2022-01-18 15:15:00,147.02,147.02,146.7,146.92,12982.0,142.3269,142.3269,142.0171,142.23,12982.0
2022-01-18 15:20:00,146.92,147.41,146.91,147.36,10659.0,142.23,142.7044,142.2204,142.656,10659.0
2022-01-18 15:25:00,147.3,147.32,147.15,147.2,8554.0,142.5979,142.6173,142.4527,142.5011,8554.0
2022-01-18 15:30:00,147.18,147.44,147.11,147.4,15765.0,142.4817,142.7334,142.414,142.6947,15765.0
2022-01-18 15:35:00,147.41,147.42,147.15,147.16,13156.0,142.7044,142.7141,142.4527,142.4624,13156.0
2022-01-18 15:40:00,147.13,147.19,146.93,146.97,17089.0,142.4333,142.4914,142.2397,142.2784,17089.0
2022-01-18 15:45:00,146.95,147.19,146.94,147.15,18446.0,142.2591,142.4914,142.2494,142.4527,18446.0
2022-01-18 15:50:00,147.19,147.34,146.62,146.73,33409.0,142.4914,142.6366,141.9396,142.0461,33409.0
2022-01-18 15:55:00,146.73,147.19,146.61,147.11,99439.0,142.0461,142.4914,141.9299,142.414,99439.0
2022-01-19 09:30:00,147.08,148.55,146.64,148.25,26737.0,142.3849,143.808,141.959,143.5176,26737.0
2022-01-19 09:35:00,148.22,148.26,146.95,147.34,20377.0,143.4885,143.5273,142.2591,142.6366,20377.0
2022-01-19 09:40:00,147.12,147.73,146.98,147.66,14894.0,142.4237,143.0142,142.2881,142.9464,14894.0
2022-01-19 09:45:00,147.79,148.04,147.12,147.12,11317.0,143.0723,143.3143,142.4237,142.4237,11317.0
2022-01-19 09:50:00,147.32,148.55,147.13,148.38,11083.0,142.6173,143.808,142.4333,143.6434,11083.0
2022-01-19 09:55:00,148.61,148.81,148.22,148.81,21652.0,143.8661,144.0597,143.4885,144.0597,21652.0
2022-01-19 10:00:00,148.87,148.93,148.37,148.57,12678.0,144.1178,144.1759,143.6338,143.8274,12678.0
2022-01-19 10:05:00,148.52,148.54,147.81,148.0,16037.0,143.779,143.7983,143.0916,143.2756,16037.0
2022-01-19 10:10:00,148.03,148.18,147.83,147.83,13025.0,143.3046,143.4498,143.111,143.111,13025.0
2022-01-19 10:15:00,147.83,148.03,147.39,147.65,21455.0,143.111,143.3046,142.685,142.9367,21455.0
2022-01-19 10:20:00,147.68,147.99,147.67,147.84,5876.0,142.9658,143.2659,142.9561,143.1207,5876.0
2022-01-19 10:25:00,147.75,147.75,147.26,147.35,11936.0,143.0335,143.0335,142.5592,142.6463,11936.0
2022-01-19 10:30:00,147.36,147.46,146.9,147.03,10228.0,142.656,142.7528,142.2107,142.3365,10228.0
2022-01-19 10:35:00,147.0,147.56,147.0,147.36,8376.0,142.3075,142.8496,142.3075,142.656,8376.0
2022-01-19 10:40:00,147.51,147.55,147.23,147.23,4158.0,142.8012,142.8399,142.5301,142.5301,4158.0
2022-01-19 10:45:00,147.36,147.4,146.8,146.87,7335.0,142.656,142.6947,142.1139,142.1816,7335.0
2022-01-19 10:50:00,146.76,147.32,146.73,146.93,15135.0,142.0752,142.6173,142.0461,142.2397,15135.0
2022-01-19 10:55:00,146.92,147.31,146.82,147.16,10234.0,142.23,142.6076,142.1332,142.4624,10234.0
2022-01-19 11:00:00,147.08,147.54,147.06,147.35,11563.0,142.3849,142.8303,142.3656,142.6463,11563.0
2022-01-19 11:05:00,147.2,147.64,146.89,147.58,14087.0,142.5011,142.9271,142.201,142.869,14087.0
2022-01-19 11:10:00,147.58,147.86,147.39,147.62,19175.0,142.869,143.14,142.685,142.9077,19175.0
2022-01-19 11:15:00,147.54,147.8,147.53,147.66,7419.0,142.8303,143.082,142.8206,142.9464,7419.0
2022-01-19 11:20:00,147.65,147.71,146.9,146.92,37238.0,142.9367,142.9948,142.2107,142.23,37238.0
2022-01-19 11:25:00,146.92,147.34,146.91,147.15,32423.0,142.23,142.6366,142.2204,142.4527,32423.0
2022-01-19 11:30:00,147.32,147.34,146.52,146.52,22735.0,142.6173,142.6366,141.8428,141.8428,22735.0
2022-01-19 11:35:00,146.49,146.61,146.14,146.59,9314.0,141.8138,141.9299,141.4749,141.9106,9314.0
2022-01-19 11:40:00,146.59,146.59,146.08,146.43,11533.0,141.9106,141.9106,141.4169,141.7557,11533.0
2022-01-19 11:45:00,146.43,147.1,146.43,147.07,9434.0,141.7557,142.4043,141.7557,142.3753,9434.0
2022-01-19 11:50:00,146.99,147.13,146.73,146.96,8859.0,142.2978,142.4333,142.0461,142.2688,8859.0
2022-01-19 11:55:00,146.95,146.95,146.69,146.82,7613.0,142.2591,142.2591,142.0074,142.1332,7613.0
2022-01-19 12:00:00,146.9,147.14,146.6,146.98,11113.0,142.2107,142.443,141.9203,142.2881,11113.0
2022-01-19 12:05:00,146.98,147.11,146.85,147.09,17187.0,142.2881,142.414,142.1623,142.3946,17187.0
2022-01-19 12:10:00,147.02,147.31,146.98,147.09,32609.0,142.3269,142.6076,142.2881,142.3946,32609.0
2022-01-19 12:15:00,147.14,147.78,146.95,147.0,57821.0,142.443,143.0626,142.2591,142.3075,57821.0
2022-01-19 12:20:00,147.0,147.19,146.95,147.04,58535.0,142.3075,142.4914,142.2591,142.3462,58535.0
2022-01-19 12:25:00,147.04,147.48,146.92,147.13,39956.0,142.3462,142.7722,142.23,142.4333,39956.0
2022-01-19 12:30:00,147.21,147.43,147.17,147.34,14329.0,142.5108,142.7238,142.4721,142.6366,14329.0
2022-01-19 12:35:00,147.4,147.84,147.4,147.59,10101.0,142.6947,143.1207,142.6947,142.8787,10101.0
2022-01-19 12:40:00,147.42,147.86,147.33,147.8,8868.0,142.7141,143.14,142.627,143.082,8868.0
2022-01-19 12:45:00,147.66,147.97,147.59,147.81,6204.0,142.9464,143.2465,142.8787,143.0916,6204.0
2022-01-19 12:50:00,147.74,148.0,147.74,147.94,7163.0,143.0239,143.2756,143.0239,143.2175,7163.0
2022-01-19 12:55:00,147.93,148.14,147.92,148.14,7250.0,143.2078,143.4111,143.1981,143.4111,7250.0
2022-01-19 13:00:00,148.08,148.08,147.85,148.0,8849.0,143.353,143.353,143.1304,143.2756,8849.0
2022-01-19 13:05:00,147.95,147.97,147.74,147.86,5861.0,143.2272,143.2465,143.0239,143.14,5861.0
2022-01-19 13:10:00,148.01,148.02,147.8,147.86,10666.0,143.2852,143.2949,143.082,143.14,10666.0
2022-01-19 13:15:00,147.97,148.12,147.93,147.98,10026.0,143.2465,143.3917,143.2078,143.2562,10026.0
2022-01-19 13:20:00,147.91,147.93,147.57,147.57,10057.0,143.1884,143.2078,142.8593,142.8593,10057.0
2022-01-19 13:25:00,147.6,147.74,147.55,147.58,8059.0,142.8883,143.0239,142.8399,142.869,8059.0
2022-01-19 13:30:00,147.6,147.99,147.48,147.65,15366.0,142.8883,143.2659,142.7722,142.9367,15366.0
2022-01-19 13:35:00,147.66,147.79,147.4,147.52,10786.0,142.9464,143.0723,142.6947,142.8109,10786.0
2022-01-19 13:40:00,147.52,147.67,147.46,147.46,2593.0,142.8109,142.9561,142.7528,142.7528,2593.0
2022-01-19 13:45:00,147.47,147.57,147.27,147.44,6380.0,142.7625,142.8593,142.5689,142.7334,6380.0
2022-01-19 13:50:00,147.36,147.44,147.25,147.35,6150.0,142.656,142.7334,142.5495,142.6463,6150.0
2022-01-19 13:55:00,147.34,147.51,147.1,147.14,4042.0,142.6366,142.8012,142.4043,142.443,4042.0
2022-01-19 14:00:00,147.16,147.25,147.02,147.03,9651.0,142.4624,142.5495,142.3269,142.3365,9651.0
2022-01-19 14:05:00,147.0,147.13,146.7,146.79,8025.0,142.3075,142.4333,142.0171,142.1042,8025.0
2022-01-19 14:10:00,146.86,146.89,146.49,146.53,5547.0,142.172,142.201,141.8138,141.8525,5547.0
2022-01-19 14:15:00,146.6,146.7,146.48,146.51,6825.0,141.9203,142.0171,141.8041,141.8331,6825.0
2022-01-19 14:20:00,146.4,146.55,146.34,146.34,6931.0,141.7266,141.8719,141.6686,141.6686,6931.0
2022-01-19 14:25:00,146.26,146.34,146.19,146.26,5926.0,141.5911,141.6686,141.5233,141.5911,5926.0
2022-01-19 14:30:00,146.27,146.27,146.02,146.06,5390.0,141.6008,141.6008,141.3588,141.3975,5390.0
2022-01-19 14:35:00,146.05,146.3,146.01,146.17,9165.0,141.3878,141.6298,141.3491,141.504,9165.0
2022-01-19 14:40:00,146.18,146.55,146.11,146.51,8968.0,141.5137,141.8719,141.4459,141.8331,8968.0
2022-01-19 14:45:00,146.5,146.52,145.98,146.13,7061.0,141.8235,141.8428,141.3201,141.4653,7061.0
2022-01-19 14:50:00,146.17,146.25,146.08,146.18,5909.0,141.504,141.5814,141.4169,141.5137,5909.0
2022-01-19 14:55:00,146.24,146.28,146.0,146.0,10474.0,141.5718,141.6105,141.3394,141.3394,10474.0
2022-01-19 15:00:00,145.98,146.06,145.9,145.98,7013.0,141.3201,141.3975,141.2426,141.3201,7013.0
2022-01-19 15:05:00,146.11,146.4,146.11,146.3,5302.0,141.4459,141.7266,141.4459,141.6298,5302.0
2022-01-19 15:10:00,146.33,146.74,146.25,146.7,10039.0,141.6589,142.0558,141.5814,142.0171,10039.0
2022-01-19 15:15:00,146.65,146.65,146.4,146.45,9039.0,141.9687,141.9687,141.7266,141.775,9039.0
2022-01-19 15:20:00,146.42,146.63,146.34,146.48,5531.0,141.746,141.9493,141.6686,141.8041,5531.0
2022-01-19 15:25:00,146.47,146.54,146.09,146.14,6898.0,141.7944,141.8622,141.4265,141.4749,6898.0
2022-01-19 15:30:00,146.15,146.19,145.74,146.02,15511.0,141.4846,141.5233,141.0877,141.3588,15511.0
2022-01-19 15:35:00,146.06,146.4,146.05,146.3,12313.0,141.3975,141.7266,141.3878,141.6298,12313.0
2022-01-19 15:40:00,146.31,146.51,146.22,146.39,17842.0,141.6395,141.8331,141.5524,141.717,17842.0
2022-01-19 15:45:00,146.46,146.49,146.26,146.35,14494.0,141.7847,141.8138,141.5911,141.6782,14494.0
2022-01-19 15:50:00,146.31,146.34,145.89,145.95,20858.0,141.6395,141.6686,141.2329,141.291,20858.0
2022-01-19 15:55:00,145.95,145.97,145.74,145.92,63328.0,141.291,141.3104,141.0877,141.262,63328.0
2022-01-20 09:30:00,146.0,147.55,145.88,147.55,18059.0,141.3394,142.8399,141.2232,142.8399,18059.0
2022-01-20 09:35:00,147.85,148.16,147.13,147.33,22984.0,143.1304,143.4305,142.4333,142.627,22984.0
2022-01-20 09:40:00,147.36,148.35,147.36,147.56,20899.0,142.656,143.6144,142.656,142.8496,20899.0
2022-01-20 09:45:00,147.63,148.33,147.17,148.33,14688.0,142.9174,143.595,142.4721,143.595,14688.0
2022-01-20 09:50:00,148.31,148.54,147.96,148.03,49239.0,143.5757,143.7983,143.2368,143.3046,49239.0
2022-01-20 09:55:00,148.03,148.25,147.86,147.88,26213.0,143.3046,143.5176,143.14,143.1594,26213.0
2022-01-20 10:00:00,147.92,148.05,147.5,147.72,19151.0,143.1981,143.324,142.7915,143.0045,19151.0
2022-01-20 10:05:00,147.81,148.48,147.76,148.18,28060.0,143.0916,143.7402,143.0432,143.4498,28060.0
2022-01-20 10:10:00,148.13,148.13,147.39,147.56,13454.0,143.4014,143.4014,142.685,142.8496,13454.0
2022-01-20 10:15:00,147.55,148.17,147.5,147.86,19119.0,142.8399,143.4401,142.7915,143.14,19119.0
2022-01-20 10:20:00,147.86,148.28,147.85,148.27,13913.0,143.14,143.5466,143.1304,143.5369,13913.0
2022-01-20 10:25:00,148.27,148.37,147.88,148.06,23665.0,143.5369,143.6338,143.1594,143.3337,23665.0
2022-01-20 10:30:00,148.0,148.75,147.99,148.33,15275.0,143.2756,144.0016,143.2659,143.595,15275.0
2022-01-20 10:35:00,148.33,148.8,148.09,148.75,11802.0,143.595,144.05,143.3627,144.0016,11802.0
2022-01-20 10:40:00,148.75,149.0,148.74,148.91,13710.0,144.0016,144.2436,143.9919,144.1565,13710.0
2022-01-20 10:45:00,148.92,149.38,148.91,149.19,19714.0,144.1662,144.6115,144.1565,144.4276,19714.0
2022-01-20 10:50:00,149.2,149.25,148.88,149.06,41537.0,144.4373,144.4857,144.1275,144.3017,41537.0
2022-01-20 10:55:00,149.06,149.19,148.81,149.03,20380.0,144.3017,144.4276,144.0597,144.2727,20380.0
2022-01-20 11:00:00,149.07,149.33,148.99,149.1,9478.0,144.3114,144.5631,144.234,144.3405,9478.0
2022-01-20 11:05:00,149.07,149.13,148.89,149.11,6688.0,144.3114,144.3695,144.1372,144.3501,6688.0
2022-01-20 11:10:00,149.06,149.06,148.72,148.78,8489.0,144.3017,144.3017,143.9726,144.0307,8489.0
2022-01-20 11:15:00,148.71,149.31,148.71,149.16,22230.0,143.9629,144.5438,143.9629,144.3985,22230.0
2022-01-20 11:20:00,149.14,149.21,148.95,149.06,7245.0,144.3792,144.4469,144.1952,144.3017,7245.0
2022-01-20 11:25:00,149.06,149.1,148.86,149.1,7109.0,144.3017,144.3405,144.1081,144.3405,7109.0
2022-01-20 11:30:00,149.05,149.2,148.86,148.95,8162.0,144.2921,144.4373,144.1081,144.1952,8162.0
2022-01-20 11:35:00,149.05,149.13,148.99,149.13,6295.0,144.2921,144.3695,144.234,144.3695,6295.0
2022-01-20 11:40:00,149.06,149.22,148.9,148.98,9506.0,144.3017,144.4566,144.1468,144.2243,9506.0
2022-01-20 11:45:00,148.94,149.07,148.9,149.03,8892.0,144.1856,144.3114,144.1468,144.2727,8892.0
2022-01-20 11:50:00,148.98,149.11,148.94,149.06,9775.0,144.2243,144.3501,144.1856,144.3017,9775.0
2022-01-20 11:55:00,149.06,149.35,148.99,149.04,14452.0,144.3017,144.5825,144.234,144.2824,14452.0
2022-01-20 12:00:00,149.07,149.13,148.85,148.85,3385.0,144.3114,144.3695,144.0984,144.0984,3385.0
2022-01-20 12:05:00,148.85,148.87,148.55,148.58,11098.0,144.0984,144.1178,143.808,143.8371,11098.0
2022-01-20 12:10:00,148.53,148.63,148.34,148.39,7477.0,143.7886,143.8855,143.6047,143.6531,7477.0
2022-01-20 12:15:00,148.39,148.4,148.04,148.04,7334.0,143.6531,143.6628,143.3143,143.3143,7334.0
2022-01-20 12:20:00,148.08,148.22,148.0,148.09,6327.0,143.353,143.4885,143.2756,143.3627,6327.0
2022-01-20 12:25:00,148.03,148.36,148.0,148.36,10293.0,143.3046,143.6241,143.2756,143.6241,10293.0
2022-01-20 12:30:00,148.29,148.48,148.24,148.47,7900.0,143.5563,143.7402,143.5079,143.7306,7900.0
2022-01-20 12:35:00,148.43,148.53,148.4,148.46,5698.0,143.6918,143.7886,143.6628,143.7209,5698.0
2022-01-20 12:40:00,148.42,148.46,148.15,148.15,9791.0,143.6822,143.7209,143.4208,143.4208,9791.0
2022-01-20 12:45:00,148.22,148.34,148.18,148.34,4527.0,143.4885,143.6047,143.4498,143.6047,4527.0
2022-01-20 12:50:00,148.27,148.27,147.83,147.89,5553.0,143.5369,143.5369,143.111,143.1691,5553.0
2022-01-20 12:55:00,147.81,147.99,147.77,147.91,4939.0,143.0916,143.2659,143.0529,143.1884,4939.0
2022-01-20 13:00:00,147.86,147.88,147.65,147.7,11545.0,143.14,143.1594,142.9367,142.9851,11545.0
2022-01-20 13:05:00,147.65,147.77,147.6,147.74,4194.0,142.9367,143.0529,142.8883,143.0239,4194.0
2022-01-20 13:10:00,147.66,147.91,147.55,147.84,3657.0,142.9464,143.1884,142.8399,143.1207,3657.0
2022-01-20 13:15:00,147.81,147.86,147.65,147.86,8372.0,143.0916,143.14,142.9367,143.14,8372.0
2022-01-20 13:20:00,147.95,148.01,147.7,147.71,6071.0,143.2272,143.2852,142.9851,142.9948,6071.0
2022-01-20 13:25:00,147.76,147.91,147.76,147.82,5533.0,143.0432,143.1884,143.0432,143.1013,5533.0
2022-01-20 13:30:00,147.88,147.92,147.8,147.89,7300.0,143.1594,143.1981,143.082,143.1691,7300.0
2022-01-20 13:35:00,147.9,148.04,147.78,148.04,5251.0,143.1788,143.3143,143.0626,143.3143,5251.0
2022-01-20 13:40:00,148.1,148.38,147.94,148.34,6349.0,143.3724,143.6434,143.2175,143.6047,6349.0
2022-01-20 13:45:00,148.17,148.45,148.13,148.34,5876.0,143.4401,143.7112,143.4014,143.6047,5876.0
2022-01-20 13:50:00,148.42,148.78,148.42,148.78,2188.0,143.6822,144.0307,143.6822,144.0307,2188.0
2022-01-20 13:55:00,148.75,148.85,148.57,148.67,9171.0,144.0016,144.0984,143.8274,143.9242,9171.0
2022-01-20 14:00:00,148.7,149.22,148.7,149.22,14479.0,143.9532,144.4566,143.9532,144.4566,14479.0
2022-01-20 14:05:00,149.2,149.21,149.04,149.1,9605.0,144.4373,144.4469,144.2824,144.3405,9605.0
2022-01-20 14:10:00,149.07,149.11,148.57,148.57,7555.0,144.3114,144.3501,143.8274,143.8274,7555.0
2022-01-20 14:15:00,148.61,148.68,148.47,148.67,4881.0,143.8661,143.9339,143.7306,143.9242,4881.0
2022-01-20 14:20:00,148.59,148.68,148.41,148.6,3996.0,143.8467,143.9339,143.6725,143.8564,3996.0
2022-01-20 14:25:00,148.62,148.62,148.28,148.28,3289.0,143.8758,143.8758,143.5466,143.5466,3289.0
2022-01-20 14:30:00,148.31,148.46,148.07,148.34,7741.0,143.5757,143.7209,143.3433,143.6047,7741.0
2022-01-20 14:35:00,148.42,148.42,148.09,148.15,7694.0,143.6822,143.6822,143.3627,143.4208,7694.0
2022-01-20 14:40:00,148.1,148.15,147.99,148.03,4989.0,143.3724,143.4208,143.2659,143.3046,4989.0
2022-01-20 14:45:00,148.19,148.29,147.92,147.98,5662.0,143.4595,143.5563,143.1981,143.2562,5662.0
2022-01-20 14:50:00,147.98,148.05,147.63,147.94,7802.0,143.2562,143.324,142.9174,143.2175,7802.0
2022-01-20 14:55:00,147.89,147.99,147.77,147.77,7670.0,143.1691,143.2659,143.0529,143.0529,7670.0
2022-01-20 15:00:00,147.83,147.93,147.35,147.35,6560.0,143.111,143.2078,142.6463,142.6463,6560.0
2022-01-20 15:05:00,147.37,147.4,146.91,146.92,5425.0,142.6657,142.6947,142.2204,142.23,5425.0
2022-01-20 15:10:00,147.0,147.18,146.8,146.8,17585.0,142.3075,142.4817,142.1139,142.1139,17585.0
2022-01-20 15:15:00,146.8,146.96,146.64,146.64,26048.0,142.1139,142.2688,141.959,141.959,26048.0
2022-01-20 15:20:00,146.63,146.8,146.42,146.46,13930.0,141.9493,142.1139,141.746,141.7847,13930.0
2022-01-20 15:25:00,146.42,146.48,146.06,146.35,16009.0,141.746,141.8041,141.3975,141.6782,16009.0
2022-01-20 15:30:00,146.27,146.27,145.87,145.92,24793.0,141.6008,141.6008,141.2136,141.262,24793.0
2022-01-20 15:35:00,145.9,145.91,145.3,145.53,41242.0,141.2426,141.2523,140.6618,140.8844,41242.0
2022-01-20 15:40:00,145.56,145.72,145.35,145.39,30681.0,140.9135,141.0684,140.7102,140.7489,30681.0
2022-01-20 15:45:00,145.4,145.42,144.93,145.0,45940.0,140.7586,140.7779,140.3036,140.3713,45940.0
2022-01-20 15:50:00,144.97,145.25,144.88,145.08,34192.0,140.3423,140.6134,140.2552,140.4488,34192.0
2022-01-20 15:55:00,145.01,145.01,144.58,144.91,71232.0,140.381,140.381,139.9647,140.2842,71232.0
2022-01-21 09:30:00,146.33,146.33,144.54,145.1,75554.0,141.6589,141.6589,139.926,140.4681,75554.0
2022-01-21 09:35:00,145.37,145.44,144.29,144.81,19775.0,140.7295,140.7973,139.684,140.1874,19775.0
2022-01-21 09:40:00,144.81,144.99,143.0,143.0,29159.0,140.1874,140.3617,138.4352,138.4352,29159.0
2022-01-21 09:45:00,143.34,144.2,142.79,144.02,20125.0,138.7643,139.5969,138.2319,139.4226,20125.0
2022-01-21 09:50:00,144.11,144.7,143.96,144.33,21767.0,139.5097,140.0809,139.3645,139.7227,21767.0
2022-01-21 09:55:00,144.32,144.99,144.17,144.86,24320.0,139.713,140.3617,139.5678,140.2358,24320.0
2022-01-21 10:00:00,144.99,145.4,144.24,144.84,19246.0,140.3617,140.7586,139.6356,140.2164,19246.0
2022-01-21 10:05:00,144.83,145.13,143.94,144.32,13877.0,140.2068,140.4972,139.3452,139.713,13877.0
2022-01-21 10:10:00,144.4,144.4,143.81,144.03,12459.0,139.7905,139.7905,139.2193,139.4323,12459.0
2022-01-21 10:15:00,144.06,144.31,143.4,143.72,17493.0,139.4613,139.7034,138.8224,139.1322,17493.0
2022-01-21 10:20:00,143.73,143.87,143.19,143.56,20016.0,139.1419,139.2774,138.6191,138.9773,20016.0
2022-01-21 10:25:00,143.55,144.09,143.51,143.63,15745.0,138.9676,139.4904,138.9289,139.0451,15745.0
2022-01-21 10:30:00,143.43,144.02,143.19,143.9,26928.0,138.8515,139.4226,138.6191,139.3064,26928.0
2022-01-21 10:35:00,143.71,144.04,142.93,142.94,16766.0,139.1225,139.442,138.3674,138.3771,16766.0
2022-01-21 10:40:00,143.01,143.13,142.34,142.77,23482.0,138.4449,138.561,137.7962,138.2125,23482.0
2022-01-21 10:45:00,142.6,143.05,142.32,143.05,14022.0,138.0479,138.4836,137.7769,138.4836,14022.0
2022-01-21 10:50:00,143.14,143.96,143.14,143.7,23633.0,138.5707,139.3645,138.5707,139.1128,23633.0
2022-01-21 10:55:00,143.7,144.19,143.63,143.93,16339.0,139.1128,139.5872,139.0451,139.3355,16339.0
2022-01-21 11:00:00,144.01,144.25,143.12,143.23,15961.0,139.4129,139.6453,138.5513,138.6578,15961.0
2022-01-21 11:05:00,143.31,143.95,143.2,143.78,12819.0,138.7353,139.3549,138.6288,139.1903,12819.0
2022-01-21 11:10:00,143.87,144.01,143.46,143.64,14478.0,139.2774,139.4129,138.8805,139.0547,14478.0
2022-01-21 11:15:00,143.7,144.05,143.56,143.79,10743.0,139.1128,139.4517,138.9773,139.2,10743.0
2022-01-21 11:20:00,143.8,144.31,143.71,143.83,22056.0,139.2096,139.7034,139.1225,139.2387,22056.0
2022-01-21 11:25:00,143.87,144.53,143.76,144.52,14179.0,139.2774,139.9163,139.1709,139.9067,14179.0
2022-01-21 11:30:00,144.51,144.51,143.9,144.1,27004.0,139.897,139.897,139.3064,139.5001,27004.0
2022-01-21 11:35:00,144.14,144.23,142.94,143.01,12301.0,139.5388,139.6259,138.3771,138.4449,12301.0
2022-01-21 11:40:00,142.97,143.27,142.88,143.22,14171.0,138.4061,138.6966,138.319,138.6482,14171.0
2022-01-21 11:45:00,143.21,143.23,142.7,142.9,15807.0,138.6385,138.6578,138.1448,138.3384,15807.0
2022-01-21 11:50:00,142.94,143.06,142.69,142.81,10250.0,138.3771,138.4933,138.1351,138.2512,10250.0
2022-01-21 11:55:00,142.8,143.21,142.75,143.13,10861.0,138.2416,138.6385,138.1932,138.561,10861.0
2022-01-21 12:00:00,143.09,143.09,142.41,142.6,30883.0,138.5223,138.5223,137.864,138.0479,30883.0
2022-01-21 12:05:00,142.69,142.93,142.49,142.61,49630.0,138.1351,138.3674,137.9415,138.0576,49630.0
2022-01-21 12:10:00,142.53,142.54,142.03,142.21,19818.0,137.9802,137.9899,137.4961,137.6704,19818.0
2022-01-21 12:15:00,142.13,142.32,141.92,141.99,22035.0,137.5929,137.7769,137.3897,137.4574,22035.0
2022-01-21 12:20:00,141.92,142.11,141.84,142.1,22687.0,137.3897,137.5736,137.3122,137.5639,22687.0
2022-01-21 12:25:00,142.19,142.74,142.17,142.67,11163.0,137.651,138.1835,137.6317,138.1157,11163.0
2022-01-21 12:30:00,142.69,142.69,142.46,142.53,7440.0,138.1351,138.1351,137.9124,137.9802,7440.0
2022-01-21 12:35:00,142.59,142.78,142.01,142.43,7041.0,138.0383,138.2222,137.4768,137.8834,7041.0
2022-01-21 12:40:00,142.43,142.65,142.31,142.39,9490.0,137.8834,138.0964,137.7672,137.8446,9490.0
2022-01-21 12:45:00,142.36,142.65,142.21,142.29,12499.0,137.8156,138.0964,137.6704,137.7478,12499.0
2022-01-21 12:50:00,142.28,142.44,142.05,142.13,11072.0,137.7382,137.8931,137.5155,137.5929,11072.0
2022-01-21 12:55:00,142.16,142.53,142.15,142.53,7058.0,137.622,137.9802,137.6123,137.9802,7058.0
2022-01-21 13:00:00,142.32,142.62,142.11,142.11,7043.0,137.7769,138.0673,137.5736,137.5736,7043.0
2022-01-21 13:05:00,142.2,142.25,142.02,142.1,9632.0,137.6607,137.7091,137.4865,137.5639,9632.0
2022-01-21 13:10:00,142.14,142.82,142.14,142.82,15303.0,137.6026,138.2609,137.6026,138.2609,15303.0
2022-01-21 13:15:00,142.82,142.82,141.93,142.0,10330.0,138.2609,138.2609,137.3993,137.4671,10330.0
2022-01-21 13:20:00,141.97,141.97,141.7,141.78,8725.0,137.4381,137.4381,137.1767,137.2541,8725.0
2022-01-21 13:25:00,141.79,142.05,141.7,141.82,15100.0,137.2638,137.5155,137.1767,137.2928,15100.0
2022-01-21 13:30:00,141.81,142.27,141.81,142.23,9275.0,137.2832,137.7285,137.2832,137.6898,9275.0
2022-01-21 13:35:00,142.23,142.6,142.19,142.6,9141.0,137.6898,138.0479,137.651,138.0479,9141.0
2022-01-21 13:40:00,142.59,142.92,142.51,142.8,9954.0,138.0383,138.3577,137.9608,138.2416,9954.0
2022-01-21 13:45:00,142.76,142.78,142.34,142.54,7834.0,138.2028,138.2222,137.7962,137.9899,7834.0
2022-01-21 13:50:00,142.65,142.85,142.42,142.43,10051.0,138.0964,138.29,137.8737,137.8834,10051.0
2022-01-21 13:55:00,142.43,142.53,142.11,142.22,11305.0,137.8834,137.9802,137.5736,137.6801,11305.0
2022-01-21 14:00:00,142.22,142.69,142.22,142.69,14856.0,137.6801,138.1351,137.6801,138.1351,14856.0
2022-01-21 14:05:00,142.67,143.0,142.56,142.7,20636.0,138.1157,138.4352,138.0092,138.1448,20636.0
2022-01-21 14:10:00,142.59,142.71,142.55,142.64,13733.0,138.0383,138.1544,137.9995,138.0867,13733.0
2022-01-21 14:15:00,142.66,142.94,142.59,142.62,18575.0,138.106,138.3771,138.0383,138.0673,18575.0
2022-01-21 14:20:00,142.67,142.79,142.5,142.79,11013.0,138.1157,138.2319,137.9511,138.2319,11013.0
2022-01-21 14:25:00,142.81,142.88,142.22,142.22,9385.0,138.2512,138.319,137.6801,137.6801,9385.0
2022-01-21 14:30:00,142.25,142.47,142.17,142.38,11253.0,137.7091,137.9221,137.6317,137.835,11253.0
2022-01-21 14:35:00,142.35,142.64,142.2,142.56,13085.0,137.8059,138.0867,137.6607,138.0092,13085.0
2022-01-21 14:40:00,142.53,142.63,142.37,142.4,9173.0,137.9802,138.077,137.8253,137.8543,9173.0
2022-01-21 14:45:00,142.43,142.6,142.37,142.48,10227.0,137.8834,138.0479,137.8253,137.9318,10227.0
2022-01-21 14:50:00,142.41,142.42,142.07,142.19,9335.0,137.864,137.8737,137.5349,137.651,9335.0
2022-01-21 14:55:00,142.22,142.29,141.83,141.83,11437.0,137.6801,137.7478,137.3025,137.3025,11437.0
2022-01-21 15:00:00,141.82,141.98,141.74,141.91,12630.0,137.2928,137.4477,137.2154,137.38,12630.0
2022-01-21 15:05:00,141.91,141.95,141.51,141.65,15010.0,137.38,137.4187,136.9927,137.1283,15010.0
2022-01-21 15:10:00,141.61,141.66,141.35,141.5,12276.0,137.0895,137.138,136.8378,136.9831,12276.0
2022-01-21 15:15:00,141.5,141.95,141.32,141.72,16081.0,136.9831,137.4187,136.8088,137.196,16081.0
2022-01-21 15:20:00,141.69,141.79,141.29,141.71,21972.0,137.167,137.2638,136.7798,137.1864,21972.0
2022-01-21 15:25:00,141.73,141.73,141.17,141.26,14089.0,137.2057,137.2057,136.6636,136.7507,14089.0
2022-01-21 15:30:00,141.33,141.53,141.17,141.27,35640.0,136.8185,137.0121,136.6636,136.7604,35640.0
2022-01-21 15:35:00,141.28,141.62,141.15,141.59,32187.0,136.7701,137.0992,136.6442,137.0702,32187.0
2022-01-21 15:40:00,141.58,141.89,141.51,141.57,39910.0,137.0605,137.3606,136.9927,137.0508,39910.0
2022-01-21 15:45:00,141.59,141.61,141.26,141.42,36803.0,137.0702,137.0895,136.7507,136.9056,36803.0
2022-01-21 15:50:00,141.46,141.46,140.73,140.73,45642.0,136.9443,136.9443,136.2376,136.2376,45642.0
2022-01-21 15:55:00,140.7,141.25,140.62,140.77,140667.0,136.2086,136.741,136.1312,136.2764,140667.0
2022-01-24 09:30:00,138.0,139.05,137.2,139.0,50118.0,133.5948,134.6113,132.8203,134.5629,50118.0
2022-01-24 09:35:00,138.81,139.92,138.45,139.86,33419.0,134.3789,135.4535,134.0304,135.3954,33419.0
2022-01-24 09:40:00,139.81,139.9,138.17,138.39,20459.0,135.347,135.4341,133.7594,133.9723,20459.0
2022-01-24 09:45:00,138.39,138.57,137.68,137.95,34736.0,133.9723,134.1466,133.285,133.5464,34736.0
2022-01-24 09:50:00,138.0,138.26,137.33,137.68,22900.0,133.5948,133.8465,132.9462,133.285,22900.0
2022-01-24 09:55:00,137.7,138.48,137.61,137.67,24490.0,133.3044,134.0595,133.2172,133.2753,24490.0
2022-01-24 10:00:00,137.76,138.06,136.76,136.96,39729.0,133.3624,133.6529,132.3944,132.588,39729.0
2022-01-24 10:05:00,137.06,137.28,136.18,136.23,21390.0,132.6848,132.8978,131.8329,131.8813,21390.0
2022-01-24 10:10:00,136.24,136.76,136.0,136.38,21529.0,131.891,132.3944,131.6586,132.0265,21529.0
2022-01-24 10:15:00,136.55,136.65,135.75,135.92,26825.0,132.1911,132.2879,131.4166,131.5812,26825.0
2022-01-24 10:20:00,136.02,136.95,135.69,136.91,24368.0,131.678,132.5783,131.3585,132.5396,24368.0
2022-01-24 10:25:00,136.86,137.53,136.75,137.28,53736.0,132.4912,133.1398,132.3847,132.8978,53736.0
2022-01-24 10:30:00,137.24,137.98,137.19,137.62,34532.0,132.859,133.5754,132.8106,133.2269,34532.0
2022-01-24 10:35:00,137.51,138.04,137.28,137.94,26919.0,133.1204,133.6335,132.8978,133.5367,26919.0
2022-01-24 10:40:00,137.83,137.89,137.38,137.86,17189.0,133.4302,133.4883,132.9946,133.4593,17189.0
2022-01-24 10:45:00,137.9,137.99,137.26,137.69,30767.0,133.498,133.5851,132.8784,133.2947,30767.0
2022-01-24 10:50:00,137.71,138.28,137.51,138.28,28693.0,133.314,133.8658,133.1204,133.8658,28693.0
2022-01-24 10:55:00,138.19,138.2,137.68,137.7,18155.0,133.7787,133.7884,133.285,133.3044,18155.0
2022-01-24 11:00:00,137.81,137.84,137.34,137.4,18625.0,133.4109,133.4399,132.9559,133.0139,18625.0
2022-01-24 11:05:00,137.32,137.45,136.65,137.01,11998.0,132.9365,133.0623,132.2879,132.6364,11998.0
2022-01-24 11:10:00,136.99,137.36,136.85,137.12,14864.0,132.617,132.9752,132.4815,132.7429,14864.0
2022-01-24 11:15:00,137.19,137.23,136.86,136.94,13570.0,132.8106,132.8494,132.4912,132.5686,13570.0
2022-01-24 11:20:00,137.0,137.22,136.73,136.73,8593.0,132.6267,132.8397,132.3653,132.3653,8593.0
2022-01-24 11:25:00,136.78,137.32,136.62,137.32,15352.0,132.4137,132.9365,132.2588,132.9365,15352.0
2022-01-24 11:30:00,137.37,137.45,136.87,137.16,11497.0,132.9849,133.0623,132.5009,132.7816,11497.0
2022-01-24 11:35:00,137.15,137.18,136.54,136.58,9329.0,132.7719,132.801,132.1814,132.2201,9329.0
2022-01-24 11:40:00,136.59,136.73,136.4,136.61,9013.0,132.2298,132.3653,132.0459,132.2492,9013.0
2022-01-24 11:45:00,136.62,136.82,135.94,135.94,13867.0,132.2588,132.4525,131.6005,131.6005,13867.0
2022-01-24 11:50:00,136.03,136.57,135.95,136.53,17178.0,131.6877,132.2104,131.6102,132.1717,17178.0
2022-01-24 11:55:00,136.52,136.59,135.85,136.14,14367.0,132.162,132.2298,131.5134,131.7942,14367.0
2022-01-24 12:00:00,136.15,136.31,135.55,135.64,14767.0,131.8038,131.9587,131.223,131.3101,14767.0
2022-01-24 12:05:00,135.58,135.87,135.19,135.41,10039.0,131.252,131.5328,130.8745,131.0875,10039.0
2022-01-24 12:10:00,135.4,135.56,135.0,135.28,15267.0,131.0778,131.2327,130.6906,130.9616,15267.0
2022-01-24 12:15:00,135.23,135.69,134.91,135.69,8354.0,130.9132,131.3585,130.6034,131.3585,8354.0
2022-01-24 12:20:00,135.57,135.83,134.93,135.15,12568.0,131.2424,131.4941,130.6228,130.8358,12568.0
2022-01-24 12:25:00,135.09,135.78,134.8,135.72,21401.0,130.7777,131.4457,130.4969,131.3876,21401.0
2022-01-24 12:30:00,135.72,135.94,135.43,135.87,7037.0,131.3876,131.6005,131.1068,131.5328,7037.0
2022-01-24 12:35:00,135.81,135.88,135.17,135.79,15966.0,131.4747,131.5425,130.8551,131.4553,15966.0
2022-01-24 12:40:00,135.63,136.45,135.51,136.12,14792.0,131.3004,132.0943,131.1843,131.7748,14792.0
2022-01-24 12:45:00,136.12,136.33,135.89,136.17,16768.0,131.7748,131.9781,131.5521,131.8232,16768.0
2022-01-24 12:50:00,136.09,136.4,135.7,136.37,26156.0,131.7458,132.0459,131.3682,132.0168,26156.0
2022-01-24 12:55:00,136.31,136.45,135.94,136.01,14453.0,131.9587,132.0943,131.6005,131.6683,14453.0
2022-01-24 13:00:00,136.03,136.27,135.89,136.27,15682.0,131.6877,131.92,131.5521,131.92,15682.0
2022-01-24 13:05:00,136.18,136.94,136.02,136.59,13754.0,131.8329,132.5686,131.678,132.2298,13754.0
2022-01-24 13:10:00,136.64,136.86,136.47,136.81,20253.0,132.2782,132.4912,132.1136,132.4428,20253.0
2022-01-24 13:15:00,136.84,137.32,136.73,137.25,40143.0,132.4718,132.9365,132.3653,132.8687,40143.0
2022-01-24 13:20:00,137.25,137.4,136.14,136.24,48481.0,132.8687,133.0139,131.7942,131.891,48481.0
2022-01-24 13:25:00,136.2,136.38,135.62,136.03,16674.0,131.8522,132.0265,131.2908,131.6877,16674.0
2022-01-24 13:30:00,135.9,136.33,135.79,136.15,9809.0,131.5618,131.9781,131.4553,131.8038,9809.0
2022-01-24 13:35:00,136.31,136.46,135.88,136.46,9326.0,131.9587,132.1039,131.5425,132.1039,9326.0
2022-01-24 13:40:00,136.54,136.55,136.16,136.51,36790.0,132.1814,132.1911,131.8135,132.1524,36790.0
2022-01-24 13:45:00,136.51,137.34,136.51,137.34,69035.0,132.1524,132.9559,132.1524,132.9559,69035.0
2022-01-24 13:50:00,137.37,137.58,137.22,137.43,25221.0,132.9849,133.1882,132.8397,133.043,25221.0
2022-01-24 13:55:00,137.45,137.8,137.38,137.72,161753.0,133.0623,133.4012,132.9946,133.3237,161753.0
2022-01-24 14:00:00,137.86,138.79,137.83,138.27,13450.0,133.4593,134.3596,133.4302,133.8562,13450.0
2022-01-24 14:05:00,138.24,139.08,138.24,138.92,11717.0,133.8271,134.6403,133.8271,134.4854,11717.0
2022-01-24 14:10:00,138.92,139.19,138.24,138.51,12774.0,134.4854,134.7468,133.8271,134.0885,12774.0
2022-01-24 14:15:00,138.53,138.62,138.1,138.3,12954.0,134.1079,134.195,133.6916,133.8852,12954.0
2022-01-24 14:20:00,138.55,138.79,137.95,137.97,7925.0,134.1272,134.3596,133.5464,133.5657,7925.0
2022-01-24 14:25:00,137.94,138.3,137.92,137.99,11743.0,133.5367,133.8852,133.5173,133.5851,11743.0
2022-01-24 14:30:00,138.11,138.42,137.44,137.44,10333.0,133.7013,134.0014,133.0527,133.0527,10333.0
2022-01-24 14:35:00,137.53,137.54,136.94,137.1,6958.0,133.1398,133.1495,132.5686,132.7235,6958.0
2022-01-24 14:40:00,137.11,137.32,136.84,136.98,7354.0,132.7332,132.9365,132.4718,132.6073,7354.0
2022-01-24 14:45:00,136.93,137.55,136.56,137.55,16214.0,132.5589,133.1592,132.2008,133.1592,16214.0
2022-01-24 14:50:00,137.65,137.87,137.27,137.87,6572.0,133.256,133.4689,132.8881,133.4689,6572.0
2022-01-24 14:55:00,137.86,138.38,137.48,138.38,11522.0,133.4593,133.9627,133.0914,133.9627,11522.0
2022-01-24 15:00:00,138.38,138.66,138.21,138.44,10738.0,133.9627,134.2337,133.7981,134.0207,10738.0
2022-01-24 15:05:00,138.16,138.32,137.96,138.26,7207.0,133.7497,133.9046,133.5561,133.8465,7207.0
2022-01-24 15:10:00,138.38,138.97,138.38,138.81,11930.0,133.9627,134.5338,133.9627,134.3789,11930.0
2022-01-24 15:15:00,138.85,139.12,138.49,138.58,9758.0,134.4177,134.679,134.0691,134.1563,9758.0
2022-01-24 15:20:00,138.6,139.12,138.6,138.82,17172.0,134.1756,134.679,134.1756,134.3886,17172.0
2022-01-24 15:25:00,138.89,138.97,138.37,138.64,15920.0,134.4564,134.5338,133.953,134.2144,15920.0
2022-01-24 15:30:00,138.66,139.45,138.49,139.41,38318.0,134.2337,134.9985,134.0691,134.9598,38318.0
2022-01-24 15:35:00,139.37,139.69,139.34,139.55,39848.0,134.9211,135.2308,134.892,135.0953,39848.0
2022-01-24 15:40:00,139.56,139.62,138.84,139.0,51527.0,135.105,135.1631,134.408,134.5629,51527.0
2022-01-24 15:45:00,139.0,140.26,138.98,140.05,28983.0,134.5629,135.7826,134.5435,135.5793,28983.0
2022-01-24 15:50:00,140.09,140.81,140.09,140.58,42486.0,135.6181,136.3151,135.6181,136.0924,42486.0
2022-01-24 15:55:00,140.59,141.1,140.14,140.81,82349.0,136.1021,136.5958,135.6665,136.3151,82349.0
2022-01-25 09:30:00,138.52,139.92,138.04,139.19,55814.0,134.0982,135.4535,133.6335,134.7468,55814.0
2022-01-25 09:35:00,139.19,139.41,138.29,139.12,11392.0,134.7468,134.9598,133.8755,134.679,11392.0
2022-01-25 09:40:00,139.43,139.43,138.0,138.4,13904.0,134.9791,134.9791,133.5948,133.982,13904.0
2022-01-25 09:45:00,138.17,138.62,136.71,136.71,14005.0,133.7594,134.195,132.346,132.346,14005.0
2022-01-25 09:50:00,136.89,137.25,135.96,135.96,15073.0,132.5202,132.8687,131.6199,131.6199,15073.0
2022-01-25 09:55:00,136.03,136.47,135.56,136.11,60654.0,131.6877,132.1136,131.2327,131.7651,60654.0
2022-01-25 10:00:00,135.95,136.4,135.29,135.61,10526.0,131.6102,132.0459,130.9713,131.2811,10526.0
2022-01-25 10:05:00,135.62,135.91,135.15,135.77,25512.0,131.2908,131.5715,130.8358,131.436,25512.0
2022-01-25 10:10:00,135.7,137.53,135.62,137.53,14670.0,131.3682,133.1398,131.2908,133.1398,14670.0
2022-01-25 10:15:00,137.52,137.95,137.35,137.67,12914.0,133.1301,133.5464,132.9655,133.2753,12914.0
2022-01-25 10:20:00,137.55,137.95,137.35,137.84,12074.0,133.1592,133.5464,132.9655,133.4399,12074.0
2022-01-25 10:25:00,137.69,138.51,137.54,138.29,13274.0,133.2947,134.0885,133.1495,133.8755,13274.0
2022-01-25 10:30:00,138.29,138.39,137.79,138.06,8534.0,133.8755,133.9723,133.3915,133.6529,8534.0
2022-01-25 10:35:00,138.17,138.32,137.47,137.79,10122.0,133.7594,133.9046,133.0817,133.3915,10122.0
2022-01-25 10:40:00,137.94,138.5,137.74,138.49,6908.0,133.5367,134.0788,133.3431,134.0691,6908.0
2022-01-25 10:45:00,138.69,138.89,138.33,138.48,9561.0,134.2628,134.4564,133.9143,134.0595,9561.0
2022-01-25 10:50:00,138.44,138.57,138.07,138.19,16861.0,134.0207,134.1466,133.6626,133.7787,16861.0
2022-01-25 10:55:00,138.15,138.45,137.83,137.9,19210.0,133.74,134.0304,133.4302,133.498,19210.0
2022-01-25 11:00:00,137.86,138.17,137.78,138.16,6638.0,133.4593,133.7594,133.3818,133.7497,6638.0
2022-01-25 11:05:00,138.12,138.57,137.59,137.87,5587.0,133.711,134.1466,133.1979,133.4689,5587.0
2022-01-25 11:10:00,138.0,138.32,137.67,137.97,7747.0,133.5948,133.9046,133.2753,133.5657,7747.0
2022-01-25 11:15:00,138.06,138.92,137.83,138.92,11310.0,133.6529,134.4854,133.4302,134.4854,11310.0
2022-01-25 11:20:00,139.02,139.23,138.77,139.14,10853.0,134.5822,134.7855,134.3402,134.6984,10853.0
2022-01-25 11:25:00,139.18,139.4,138.85,139.02,7146.0,134.7371,134.9501,134.4177,134.5822,7146.0
2022-01-25 11:30:00,139.0,139.01,138.56,138.62,10506.0,134.5629,134.5725,134.1369,134.195,10506.0
2022-01-25 11:35:00,138.63,138.63,137.84,137.98,7877.0,134.2047,134.2047,133.4399,133.5754,7877.0
2022-01-25 11:40:00,138.07,138.48,137.98,138.3,8021.0,133.6626,134.0595,133.5754,133.8852,8021.0
2022-01-25 11:45:00,138.26,138.64,138.26,138.4,7618.0,133.8465,134.2144,133.8465,133.982,7618.0
2022-01-25 11:50:00,138.35,138.73,138.28,138.33,15031.0,133.9336,134.3015,133.8658,133.9143,15031.0
2022-01-25 11:55:00,138.33,138.33,137.56,137.61,5749.0,133.9143,133.9143,133.1688,133.2172,5749.0
2022-01-25 12:00:00,137.57,137.67,137.15,137.67,10044.0,133.1785,133.2753,132.7719,133.2753,10044.0
2022-01-25 12:05:00,137.8,138.07,137.75,137.75,17045.0,133.4012,133.6626,133.3528,133.3528,17045.0
2022-01-25 12:10:00,137.73,138.03,137.57,137.94,10226.0,133.3334,133.6238,133.1785,133.5367,10226.0
2022-01-25 12:15:00,137.86,138.0,137.23,137.68,7408.0,133.4593,133.5948,132.8494,133.285,7408.0
2022-01-25 12:20:00,137.85,138.4,137.74,138.34,14190.0,133.4496,133.982,133.3431,133.9239,14190.0
2022-01-25 12:25:00,138.34,138.54,138.19,138.34,13082.0,133.9239,134.1175,133.7787,133.9239,13082.0
2022-01-25 12:30:00,138.26,138.33,137.94,138.09,6876.0,133.8465,133.9143,133.5367,133.6819,6876.0
2022-01-25 12:35:00,138.23,138.56,138.17,138.17,14873.0,133.8174,134.1369,133.7594,133.7594,14873.0
2022-01-25 12:40:00,138.15,138.32,137.98,138.26,8544.0,133.74,133.9046,133.5754,133.8465,8544.0
2022-01-25 12:45:00,138.36,138.36,137.97,138.05,6975.0,133.9433,133.9433,133.5657,133.6432,6975.0
2022-01-25 12:50:00,138.09,138.17,137.99,138.1,6785.0,133.6819,133.7594,133.5851,133.6916,6785.0
2022-01-25 12:55:00,138.04,138.25,137.84,138.25,7065.0,133.6335,133.8368,133.4399,133.8368,7065.0
2022-01-25 13:00:00,138.19,138.19,137.78,138.03,5281.0,133.7787,133.7787,133.3818,133.6238,5281.0
2022-01-25 13:05:00,138.1,138.29,137.96,138.18,6940.0,133.6916,133.8755,133.5561,133.769,6940.0
2022-01-25 13:10:00,138.19,138.37,138.18,138.28,8209.0,133.7787,133.953,133.769,133.8658,8209.0
2022-01-25 13:15:00,138.23,138.55,138.19,138.44,19827.0,133.8174,134.1272,133.7787,134.0207,19827.0
2022-01-25 13:20:00,138.46,138.65,138.34,138.65,8129.0,134.0401,134.224,133.9239,134.224,8129.0
2022-01-25 13:25:00,138.61,139.3,138.47,139.09,23601.0,134.1853,134.8533,134.0498,134.65,23601.0
2022-01-25 13:30:00,139.03,139.52,138.83,139.5,7796.0,134.5919,135.0663,134.3983,135.0469,7796.0
2022-01-25 13:35:00,139.69,139.78,139.45,139.78,11024.0,135.2308,135.318,134.9985,135.318,11024.0
2022-01-25 13:40:00,139.79,139.85,139.55,139.69,7697.0,135.3276,135.3857,135.0953,135.2308,7697.0
2022-01-25 13:45:00,139.72,139.98,139.63,139.88,13017.0,135.2599,135.5116,135.1728,135.4148,13017.0
2022-01-25 13:50:00,139.96,139.98,139.82,139.94,22603.0,135.4922,135.5116,135.3567,135.4729,22603.0
2022-01-25 13:55:00,139.9,139.98,139.84,139.93,15928.0,135.4341,135.5116,135.3761,135.4632,15928.0
2022-01-25 14:00:00,139.91,140.36,139.88,140.0,12404.0,135.4438,135.8795,135.4148,135.5309,12404.0
2022-01-25 14:05:00,139.98,140.14,139.9,139.93,9304.0,135.5116,135.6665,135.4341,135.4632,9304.0
2022-01-25 14:10:00,139.94,140.57,139.94,140.52,8209.0,135.4729,136.0827,135.4729,136.0343,8209.0
2022-01-25 14:15:00,140.52,140.6,140.38,140.52,7990.0,136.0343,136.1118,135.8988,136.0343,7990.0
2022-01-25 14:20:00,140.51,140.76,140.51,140.6,10514.0,136.0247,136.2667,136.0247,136.1118,10514.0
2022-01-25 14:25:00,140.55,140.71,140.37,140.64,10185.0,136.0634,136.2183,135.8891,136.1505,10185.0
2022-01-25 14:30:00,140.64,140.82,140.41,140.42,13229.0,136.1505,136.3248,135.9279,135.9375,13229.0
2022-01-25 14:35:00,140.51,140.62,140.46,140.58,10957.0,136.0247,136.1312,135.9763,136.0924,10957.0
2022-01-25 14:40:00,140.62,140.82,140.56,140.67,14759.0,136.1312,136.3248,136.0731,136.1796,14759.0
2022-01-25 14:45:00,140.72,140.75,140.52,140.56,23037.0,136.228,136.257,136.0343,136.0731,23037.0
2022-01-25 14:50:00,140.57,140.72,140.38,140.5,19915.0,136.0827,136.228,135.8988,136.015,19915.0
2022-01-25 14:55:00,140.45,141.03,140.4,140.98,15576.0,135.9666,136.5281,135.9182,136.4797,15576.0
2022-01-25 15:00:00,140.97,140.98,140.56,140.79,11142.0,136.47,136.4797,136.0731,136.2957,11142.0
2022-01-25 15:05:00,140.77,140.81,140.39,140.47,23995.0,136.2764,136.3151,135.9085,135.9859,23995.0
2022-01-25 15:10:00,140.46,140.47,140.12,140.19,20366.0,135.9763,135.9859,135.6471,135.7149,20366.0
2022-01-25 15:15:00,140.14,141.01,140.14,140.96,15189.0,135.6665,136.5087,135.6665,136.4603,15189.0
2022-01-25 15:20:00,141.05,141.05,140.23,140.23,19232.0,136.5474,136.5474,135.7536,135.7536,19232.0
2022-01-25 15:25:00,140.15,140.15,139.66,139.81,14015.0,135.6762,135.6762,135.2018,135.347,14015.0
2022-01-25 15:30:00,139.8,139.88,139.51,139.76,23241.0,135.3373,135.4148,135.0566,135.2986,23241.0
2022-01-25 15:35:00,139.75,140.3,139.68,140.19,20378.0,135.2889,135.8214,135.2212,135.7149,20378.0
2022-01-25 15:40:00,140.24,140.53,140.08,140.16,26114.0,135.7633,136.044,135.6084,135.6858,26114.0
2022-01-25 15:45:00,140.15,140.33,139.7,139.8,30030.0,135.6762,135.8504,135.2405,135.3373,30030.0
2022-01-25 15:50:00,139.77,139.77,139.22,139.26,43184.0,135.3083,135.3083,134.7758,134.8146,43184.0
2022-01-25 15:55:00,139.28,139.66,139.26,139.5,92575.0,134.8339,135.2018,134.8146,135.0469,92575.0
2022-01-26 09:30:00,141.77,142.52,141.51,142.41,23061.0,137.2444,137.9705,136.9927,137.864,23061.0
2022-01-26 09:35:00,142.3,142.97,141.56,142.29,16277.0,137.7575,138.4061,137.0411,137.7478,16277.0
2022-01-26 09:40:00,142.4,142.4,141.41,142.1,14825.0,137.8543,137.8543,136.8959,137.5639,14825.0
2022-01-26 09:45:00,142.2,142.45,142.01,142.15,20871.0,137.6607,137.9027,137.4768,137.6123,20871.0
2022-01-26 09:50:00,141.95,143.48,141.53,142.95,43188.0,137.4187,138.8999,137.0121,138.3868,43188.0
2022-01-26 09:55:00,142.76,143.49,142.22,143.38,54715.0,138.2028,138.9095,137.6801,138.803,54715.0
2022-01-26 10:00:00,143.38,144.06,142.89,143.98,31177.0,138.803,139.4613,138.3287,139.3839,31177.0
2022-01-26 10:05:00,143.98,144.33,143.84,144.24,15817.0,139.3839,139.7227,139.2484,139.6356,15817.0
2022-01-26 10:10:00,144.14,144.19,143.59,143.88,19259.0,139.5388,139.5872,139.0063,139.2871,19259.0
2022-01-26 10:15:00,143.97,144.5,143.57,144.47,15446.0,139.3742,139.8873,138.987,139.8583,15446.0
2022-01-26 10:20:00,144.41,144.52,143.4,143.56,66399.0,139.8002,139.9067,138.8224,138.9773,66399.0
2022-01-26 10:25:00,143.42,143.46,142.47,142.79,12796.0,138.8418,138.8805,137.9221,138.2319,12796.0
2022-01-26 10:30:00,142.68,142.84,142.5,142.59,10668.0,138.1254,138.2803,137.9511,138.0383,10668.0
2022-01-26 10:35:00,142.48,142.59,142.08,142.11,17635.0,137.9318,138.0383,137.5445,137.5736,17635.0
2022-01-26 10:40:00,142.08,142.17,141.47,141.47,13382.0,137.5445,137.6317,136.954,136.954,13382.0
2022-01-26 10:45:00,141.55,141.76,141.16,141.61,19914.0,137.0315,137.2348,136.6539,137.0895,19914.0
2022-01-26 10:50:00,141.74,142.04,141.62,141.62,9703.0,137.2154,137.5058,137.0992,137.0992,9703.0
2022-01-26 10:55:00,141.63,142.46,141.45,142.44,11621.0,137.1089,137.9124,136.9347,137.8931,11621.0
2022-01-26 11:00:00,142.37,142.88,142.35,142.54,10261.0,137.8253,138.319,137.8059,137.9899,10261.0
2022-01-26 11:05:00,142.59,143.28,142.51,143.22,10719.0,138.0383,138.7062,137.9608,138.6482,10719.0
2022-01-26 11:10:00,143.28,143.62,143.14,143.62,7908.0,138.7062,139.0354,138.5707,139.0354,7908.0
2022-01-26 11:15:00,143.73,143.82,143.37,143.62,7843.0,139.1419,139.229,138.7934,139.0354,7843.0
2022-01-26 11:20:00,143.53,144.04,143.45,143.85,10582.0,138.9483,139.442,138.8708,139.258,10582.0
2022-01-26 11:25:00,143.8,144.1,143.7,143.88,14469.0,139.2096,139.5001,139.1128,139.2871,14469.0
2022-01-26 11:30:00,143.94,144.16,142.81,142.89,57015.0,139.3452,139.5581,138.2512,138.3287,57015.0
2022-01-26 11:35:00,142.95,143.07,142.81,142.94,8904.0,138.3868,138.5029,138.2512,138.3771,8904.0
2022-01-26 11:40:00,142.97,143.38,142.88,142.95,16449.0,138.4061,138.803,138.319,138.3868,16449.0
2022-01-26 11:45:00,143.0,143.09,142.78,142.8,9663.0,138.4352,138.5223,138.2222,138.2416,9663.0
2022-01-26 11:50:00,142.76,142.79,142.36,142.77,9472.0,138.2028,138.2319,137.8156,138.2125,9472.0
2022-01-26 11:55:00,142.78,142.96,142.59,142.75,6864.0,138.2222,138.3965,138.0383,138.1932,6864.0
2022-01-26 12:00:00,142.85,142.97,142.68,142.73,4440.0,138.29,138.4061,138.1254,138.1738,4440.0
2022-01-26 12:05:00,142.67,142.9,142.67,142.75,3909.0,138.1157,138.3384,138.1157,138.1932,3909.0
2022-01-26 12:10:00,142.74,143.17,142.68,143.08,7280.0,138.1835,138.5998,138.1254,138.5126,7280.0
2022-01-26 12:15:00,142.93,143.06,142.76,142.77,5809.0,138.3674,138.4933,138.2028,138.2125,5809.0
2022-01-26 12:20:00,142.9,142.96,142.77,142.83,8779.0,138.3384,138.3965,138.2125,138.2706,8779.0
2022-01-26 12:25:00,142.87,143.13,142.87,142.95,14274.0,138.3093,138.561,138.3093,138.3868,14274.0
2022-01-26 12:30:00,142.95,142.95,142.63,142.82,4228.0,138.3868,138.3868,138.077,138.2609,4228.0
2022-01-26 12:35:00,142.86,143.01,142.85,142.85,4793.0,138.2996,138.4449,138.29,138.29,4793.0
2022-01-26 12:40:00,142.94,143.32,142.94,143.05,5974.0,138.3771,138.745,138.3771,138.4836,5974.0
2022-01-26 12:45:00,142.98,142.98,142.79,142.87,3797.0,138.4158,138.4158,138.2319,138.3093,3797.0
2022-01-26 12:50:00,142.93,143.32,142.86,143.32,8540.0,138.3674,138.745,138.2996,138.745,8540.0
2022-01-26 12:55:00,143.34,143.37,143.2,143.27,6534.0,138.7643,138.7934,138.6288,138.6966,6534.0
2022-01-26 13:00:00,143.19,143.19,142.57,142.73,2913.0,138.6191,138.6191,138.0189,138.1738,2913.0
2022-01-26 13:05:00,142.7,143.13,142.7,143.04,8180.0,138.1448,138.561,138.1448,138.4739,8180.0
2022-01-26 13:10:00,143.04,143.04,142.81,142.85,7942.0,138.4739,138.4739,138.2512,138.29,7942.0
2022-01-26 13:15:00,142.93,143.21,142.81,142.85,10525.0,138.3674,138.6385,138.2512,138.29,10525.0
2022-01-26 13:20:00,142.85,142.85,142.45,142.46,6213.0,138.29,138.29,137.9027,137.9124,6213.0
2022-01-26 13:25:00,142.54,142.86,142.51,142.83,7651.0,137.9899,138.2996,137.9608,138.2706,7651.0
2022-01-26 13:30:00,142.84,143.01,142.68,142.69,6514.0,138.2803,138.4449,138.1254,138.1351,6514.0
2022-01-26 13:35:00,142.73,142.75,142.45,142.45,6821.0,138.1738,138.1932,137.9027,137.9027,6821.0
2022-01-26 13:40:00,142.46,142.63,142.46,142.6,9431.0,137.9124,138.077,137.9124,138.0479,9431.0
2022-01-26 13:45:00,142.6,142.64,142.36,142.56,5297.0,138.0479,138.0867,137.8156,138.0092,5297.0
2022-01-26 13:50:00,142.49,142.56,142.4,142.43,5021.0,137.9415,138.0092,137.8543,137.8834,5021.0
2022-01-26 13:55:00,142.5,142.65,142.46,142.46,5513.0,137.9511,138.0964,137.9124,137.9124,5513.0
2022-01-26 14:00:00,142.51,143.65,142.37,143.11,20447.0,137.9608,139.0644,137.8253,138.5417,20447.0
2022-01-26 14:05:00,143.36,143.36,142.73,142.73,11804.0,138.7837,138.7837,138.1738,138.1738,11804.0
2022-01-26 14:10:00,142.8,142.91,141.36,141.42,14643.0,138.2416,138.3481,136.8475,136.9056,14643.0
2022-01-26 14:15:00,141.55,141.99,141.3,141.99,17844.0,137.0315,137.4574,136.7894,137.4574,17844.0
2022-01-26 14:20:00,141.92,142.12,141.69,142.12,14139.0,137.3897,137.5833,137.167,137.5833,14139.0
2022-01-26 14:25:00,142.15,142.72,142.15,142.68,6991.0,137.6123,138.1641,137.6123,138.1254,6991.0
2022-01-26 14:30:00,142.6,142.66,141.52,141.52,20073.0,138.0479,138.106,137.0024,137.0024,20073.0
2022-01-26 14:35:00,141.82,142.97,141.53,142.77,19709.0,137.2928,138.4061,137.0121,138.2125,19709.0
2022-01-26 14:40:00,142.89,143.07,141.5,141.5,20795.0,138.3287,138.5029,136.9831,136.9831,20795.0
2022-01-26 14:45:00,141.26,141.26,140.42,140.57,19916.0,136.7507,136.7507,135.9375,136.0827,19916.0
2022-01-26 14:50:00,140.63,141.51,140.63,141.19,26113.0,136.1408,136.9927,136.1408,136.683,26113.0
2022-01-26 14:55:00,141.18,141.46,140.87,141.46,14723.0,136.6733,136.9443,136.3732,136.9443,14723.0
2022-01-26 15:00:00,141.34,141.34,139.94,140.3,17310.0,136.8282,136.8282,135.4729,135.8214,17310.0
2022-01-26 15:05:00,140.16,140.31,139.72,139.72,15823.0,135.6858,135.831,135.2599,135.2599,15823.0
2022-01-26 15:10:00,139.79,140.77,139.76,140.25,17257.0,135.3276,136.2764,135.2986,135.773,17257.0
2022-01-26 15:15:00,140.19,140.48,139.93,140.07,13725.0,135.7149,135.9956,135.4632,135.5987,13725.0
2022-01-26 15:20:00,140.22,140.22,139.34,139.63,19166.0,135.7439,135.7439,134.892,135.1728,19166.0
2022-01-26 15:25:00,139.77,140.61,139.4,140.56,22607.0,135.3083,136.1215,134.9501,136.0731,22607.0
2022-01-26 15:30:00,140.58,140.85,140.25,140.25,38602.0,136.0924,136.3538,135.773,135.773,38602.0
2022-01-26 15:35:00,140.25,140.63,140.08,140.4,24114.0,135.773,136.1408,135.6084,135.9182,24114.0
2022-01-26 15:40:00,140.3,140.96,140.18,140.29,21625.0,135.8214,136.4603,135.7052,135.8117,21625.0
2022-01-26 15:45:00,140.3,140.85,139.83,140.13,56049.0,135.8214,136.3538,135.3664,135.6568,56049.0
2022-01-26 15:50:00,140.15,140.4,139.87,140.29,92660.0,135.6762,135.9182,135.4051,135.8117,92660.0
2022-01-26 15:55:00,140.28,140.59,140.03,140.48,145834.0,135.802,136.1021,135.56,135.9956,145834.0
2022-01-27 09:30:00,141.88,141.95,140.4,140.42,38463.0,137.3509,137.4187,135.9182,135.9375,38463.0
2022-01-27 09:35:00,140.56,140.69,139.47,139.93,13554.0,136.0731,136.1989,135.0179,135.4632,13554.0
2022-01-27 09:40:00,139.93,141.87,139.93,141.49,27797.0,135.4632,137.3412,135.4632,136.9734,27797.0
2022-01-27 09:45:00,141.44,141.81,140.98,141.81,27206.0,136.925,137.2832,136.4797,137.2832,27206.0
2022-01-27 09:50:00,141.7,142.7,141.5,142.58,18413.0,137.1767,138.1448,136.9831,138.0286,18413.0
2022-01-27 09:55:00,142.46,142.66,141.71,142.64,28206.0,137.9124,138.106,137.1864,138.0867,28206.0
2022-01-27 10:00:00,142.65,143.07,141.73,142.78,14123.0,138.0964,138.5029,137.2057,138.2222,14123.0
2022-01-27 10:05:00,142.93,143.38,142.59,143.1,9097.0,138.3674,138.803,138.0383,138.532,9097.0
2022-01-27 10:10:00,143.22,143.69,142.99,143.67,9919.0,138.6482,139.1032,138.4255,139.0838,9919.0
2022-01-27 10:15:00,143.74,143.8,142.99,142.99,8512.0,139.1516,139.2096,138.4255,138.4255,8512.0
2022-01-27 10:20:00,143.21,143.39,141.89,142.3,56124.0,138.6385,138.8127,137.3606,137.7575,56124.0
2022-01-27 10:25:00,142.35,142.66,142.14,142.24,7775.0,137.8059,138.106,137.6026,137.6994,7775.0
2022-01-27 10:30:00,142.1,142.11,141.38,141.51,4868.0,137.5639,137.5736,136.8669,136.9927,4868.0
2022-01-27 10:35:00,141.38,141.92,141.28,141.29,7333.0,136.8669,137.3897,136.7701,136.7798,7333.0
2022-01-27 10:40:00,141.24,141.93,141.17,141.93,13789.0,136.7314,137.3993,136.6636,137.3993,13789.0
2022-01-27 10:45:00,141.93,142.36,141.71,142.3,15825.0,137.3993,137.8156,137.1864,137.7575,15825.0
2022-01-27 10:50:00,142.36,142.68,142.14,142.14,11825.0,137.8156,138.1254,137.6026,137.6026,11825.0
2022-01-27 10:55:00,142.09,143.22,142.07,142.95,19362.0,137.5542,138.6482,137.5349,138.3868,19362.0
2022-01-27 11:00:00,142.9,143.54,142.8,143.4,16839.0,138.3384,138.9579,138.2416,138.8224,16839.0
2022-01-27 11:05:00,143.41,143.6,143.23,143.38,17776.0,138.8321,139.016,138.6578,138.803,17776.0
2022-01-27 11:10:00,143.4,143.92,143.31,143.81,8862.0,138.8224,139.3258,138.7353,139.2193,8862.0
2022-01-27 11:15:00,143.84,143.87,143.33,143.77,13441.0,139.2484,139.2774,138.7546,139.1806,13441.0
2022-01-27 11:20:00,143.78,144.14,143.6,143.72,6724.0,139.1903,139.5388,139.016,139.1322,6724.0
2022-01-27 11:25:00,143.75,143.75,143.42,143.56,6846.0,139.1612,139.1612,138.8418,138.9773,6846.0
2022-01-27 11:30:00,143.65,144.46,143.47,144.38,10307.0,139.0644,139.8486,138.8902,139.7711,10307.0
2022-01-27 11:35:00,144.42,144.42,143.9,143.99,7193.0,139.8098,139.8098,139.3064,139.3936,7193.0
2022-01-27 11:40:00,143.85,144.13,143.51,144.08,11067.0,139.258,139.5291,138.9289,139.4807,11067.0
2022-01-27 11:45:00,144.21,144.21,143.85,143.86,12127.0,139.6066,139.6066,139.258,139.2677,12127.0
2022-01-27 11:50:00,143.77,144.35,143.72,144.25,10700.0,139.1806,139.7421,139.1322,139.6453,10700.0
2022-01-27 11:55:00,144.22,144.31,144.03,144.21,13736.0,139.6162,139.7034,139.4323,139.6066,13736.0
2022-01-27 12:00:00,144.22,144.25,143.86,144.19,8760.0,139.6162,139.6453,139.2677,139.5872,8760.0
2022-01-27 12:05:00,144.2,144.59,144.02,144.22,12366.0,139.5969,139.9744,139.4226,139.6162,12366.0
2022-01-27 12:10:00,144.22,144.32,143.75,143.91,11835.0,139.6162,139.713,139.1612,139.3161,11835.0
2022-01-27 12:15:00,143.71,143.81,143.13,143.17,5135.0,139.1225,139.2193,138.561,138.5998,5135.0
2022-01-27 12:20:00,143.12,143.29,142.82,142.97,9736.0,138.5513,138.7159,138.2609,138.4061,9736.0
2022-01-27 12:25:00,143.09,143.27,142.81,142.88,6784.0,138.5223,138.6966,138.2512,138.319,6784.0
2022-01-27 12:30:00,142.87,142.87,142.27,142.27,5601.0,138.3093,138.3093,137.7285,137.7285,5601.0
2022-01-27 12:35:00,142.3,142.3,141.66,141.87,10899.0,137.7575,137.7575,137.138,137.3412,10899.0
2022-01-27 12:40:00,141.85,141.95,141.38,141.62,10524.0,137.3219,137.4187,136.8669,137.0992,10524.0
2022-01-27 12:45:00,141.57,141.57,141.09,141.09,7744.0,137.0508,137.0508,136.5861,136.5861,7744.0
2022-01-27 12:50:00,141.33,141.39,141.21,141.33,5429.0,136.8185,136.8766,136.7023,136.8185,5429.0
2022-01-27 12:55:00,141.39,141.46,140.96,141.09,16136.0,136.8766,136.9443,136.4603,136.5861,16136.0
2022-01-27 13:00:00,141.18,141.25,140.5,140.5,10750.0,136.6733,136.741,136.015,136.015,10750.0
2022-01-27 13:05:00,140.62,140.62,139.85,140.45,28641.0,136.1312,136.1312,135.3857,135.9666,28641.0
2022-01-27 13:10:00,140.47,140.84,140.26,140.84,8243.0,135.9859,136.3441,135.7826,136.3441,8243.0
2022-01-27 13:15:00,140.88,141.15,140.33,140.47,12997.0,136.3829,136.6442,135.8504,135.9859,12997.0
2022-01-27 13:20:00,140.53,140.54,140.07,140.1,8218.0,136.044,136.0537,135.5987,135.6278,8218.0
2022-01-27 13:25:00,140.19,140.5,140.13,140.31,7382.0,135.7149,136.015,135.6568,135.831,7382.0
2022-01-27 13:30:00,140.24,140.61,140.1,140.26,13145.0,135.7633,136.1215,135.6278,135.7826,13145.0
2022-01-27 13:35:00,140.36,140.56,139.76,139.82,13355.0,135.8795,136.0731,135.2986,135.3567,13355.0
2022-01-27 13:40:00,139.84,140.17,139.46,139.62,21549.0,135.3761,135.6955,135.0082,135.1631,21549.0
2022-01-27 13:45:00,139.66,140.11,139.37,140.06,14737.0,135.2018,135.6374,134.9211,135.589,14737.0
2022-01-27 13:50:00,140.02,140.11,139.67,139.9,17978.0,135.5503,135.6374,135.2115,135.4341,17978.0
2022-01-27 13:55:00,139.84,140.27,139.69,140.01,14178.0,135.3761,135.7923,135.2308,135.5406,14178.0
2022-01-27 14:00:00,140.1,141.0,140.1,140.75,23278.0,135.6278,136.499,135.6278,136.257,23278.0
2022-01-27 14:05:00,140.75,141.06,140.56,140.78,7854.0,136.257,136.5571,136.0731,136.286,7854.0
2022-01-27 14:10:00,140.8,140.95,140.71,140.71,10518.0,136.3054,136.4506,136.2183,136.2183,10518.0
2022-01-27 14:15:00,140.73,140.78,140.31,140.59,12607.0,136.2376,136.286,135.831,136.1021,12607.0
2022-01-27 14:20:00,140.59,140.68,139.91,140.06,12441.0,136.1021,136.1892,135.4438,135.589,12441.0
2022-01-27 14:25:00,140.01,140.35,140.01,140.28,9976.0,135.5406,135.8698,135.5406,135.802,9976.0
2022-01-27 14:30:00,140.19,140.5,140.03,140.14,13925.0,135.7149,136.015,135.56,135.6665,13925.0
2022-01-27 14:35:00,140.37,140.75,140.28,140.49,14800.0,135.8891,136.257,135.802,136.0053,14800.0
2022-01-27 14:40:00,140.47,141.01,140.47,140.92,8273.0,135.9859,136.5087,135.9859,136.4216,8273.0
2022-01-27 14:45:00,140.92,141.09,140.73,140.85,12579.0,136.4216,136.5861,136.2376,136.3538,12579.0
2022-01-27 14:50:00,140.75,140.93,140.23,140.24,9537.0,136.257,136.4313,135.7536,135.7633,9537.0
2022-01-27 14:55:00,140.24,140.61,140.08,140.36,15327.0,135.7633,136.1215,135.6084,135.8795,15327.0
2022-01-27 15:00:00,140.36,140.8,140.32,140.64,19109.0,135.8795,136.3054,135.8407,136.1505,19109.0
2022-01-27 15:05:00,140.66,141.05,140.54,140.68,9608.0,136.1699,136.5474,136.0537,136.1892,9608.0
2022-01-27 15:10:00,140.56,140.62,140.07,140.28,16785.0,136.0731,136.1312,135.5987,135.802,16785.0
2022-01-27 15:15:00,140.24,140.31,139.84,140.25,13998.0,135.7633,135.831,135.3761,135.773,13998.0
2022-01-27 15:20:00,140.31,140.62,139.84,140.11,16245.0,135.831,136.1312,135.3761,135.6374,16245.0
2022-01-27 15:25:00,140.29,140.71,140.15,140.61,11996.0,135.8117,136.2183,135.6762,136.1215,11996.0
2022-01-27 15:30:00,140.74,140.81,140.4,140.44,16419.0,136.2473,136.3151,135.9182,135.9569,16419.0
2022-01-27 15:35:00,140.49,140.61,140.18,140.25,22966.0,136.0053,136.1215,135.7052,135.773,22966.0
2022-01-27 15:40:00,140.28,141.28,140.2,141.17,21204.0,135.802,136.7701,135.7246,136.6636,21204.0
2022-01-27 15:45:00,141.18,141.36,140.43,140.54,56093.0,136.6733,136.8475,135.9472,136.0537,56093.0
2022-01-27 15:50:00,140.58,140.73,140.14,140.73,44348.0,136.0924,136.2376,135.6665,136.2376,44348.0
2022-01-27 15:55:00,140.75,141.2,140.65,141.03,212403.0,136.257,136.6926,136.1602,136.5281,212403.0
2022-01-28 09:30:00,141.16,143.35,141.07,142.63,22553.0,136.6539,138.774,136.5668,138.077,22553.0
2022-01-28 09:35:00,142.69,143.05,141.72,141.74,12593.0,138.1351,138.4836,137.196,137.2154,12593.0
2022-01-28 09:40:00,142.09,142.7,141.73,142.05,13618.0,137.5542,138.1448,137.2057,137.5155,13618.0
2022-01-28 09:45:00,142.15,143.54,142.15,142.92,16453.0,137.6123,138.9579,137.6123,138.3577,16453.0
2022-01-28 09:50:00,142.92,143.16,142.5,142.73,38342.0,138.3577,138.5901,137.9511,138.1738,38342.0
2022-01-28 09:55:00,142.74,143.04,142.22,142.7,50174.0,138.1835,138.4739,137.6801,138.1448,50174.0
2022-01-28 10:00:00,142.86,142.97,141.91,141.98,12294.0,138.2996,138.4061,137.38,137.4477,12294.0
2022-01-28 10:05:00,141.99,142.6,141.86,142.47,13963.0,137.4574,138.0479,137.3316,137.9221,13963.0
2022-01-28 10:10:00,142.34,143.04,142.26,142.33,18799.0,137.7962,138.4739,137.7188,137.7866,18799.0
2022-01-28 10:15:00,142.36,142.73,142.14,142.44,21308.0,137.8156,138.1738,137.6026,137.8931,21308.0
2022-01-28 10:20:00,142.61,142.64,141.73,141.99,20322.0,138.0576,138.0867,137.2057,137.4574,20322.0
2022-01-28 10:25:00,141.96,142.37,141.52,141.9,8707.0,137.4284,137.8253,137.0024,137.3703,8707.0
2022-01-28 10:30:00,142.11,142.52,141.94,142.24,13228.0,137.5736,137.9705,137.409,137.6994,13228.0
2022-01-28 10:35:00,142.39,142.93,142.28,142.53,13923.0,137.8446,138.3674,137.7382,137.9802,13923.0
2022-01-28 10:40:00,142.43,142.45,141.54,141.76,14400.0,137.8834,137.9027,137.0218,137.2348,14400.0
2022-01-28 10:45:00,141.77,142.54,141.44,142.54,13819.0,137.2444,137.9899,136.925,137.9899,13819.0
2022-01-28 10:50:00,142.65,142.79,142.41,142.66,11800.0,138.0964,138.2319,137.864,138.106,11800.0
2022-01-28 10:55:00,142.68,143.19,142.54,143.19,13514.0,138.1254,138.6191,137.9899,138.6191,13514.0
2022-01-28 11:00:00,143.29,143.49,143.01,143.05,11405.0,138.7159,138.9095,138.4449,138.4836,11405.0
2022-01-28 11:05:00,143.08,143.46,142.94,143.37,9456.0,138.5126,138.8805,138.3771,138.7934,9456.0
2022-01-28 11:10:00,143.35,143.99,143.18,143.34,31206.0,138.774,139.3936,138.6094,138.7643,31206.0
2022-01-28 11:15:00,143.13,143.75,143.12,143.5,27127.0,138.561,139.1612,138.5513,138.9192,27127.0
2022-01-28 11:20:00,143.59,143.73,143.1,143.18,15287.0,139.0063,139.1419,138.532,138.6094,15287.0
2022-01-28 11:25:00,143.25,143.69,143.16,143.59,14425.0,138.6772,139.1032,138.5901,139.0063,14425.0
2022-01-28 11:30:00,143.69,143.87,143.38,143.67,13134.0,139.1032,139.2774,138.803,139.0838,13134.0
2022-01-28 11:35:00,143.78,144.3,143.78,143.99,23457.0,139.1903,139.6937,139.1903,139.3936,23457.0
2022-01-28 11:40:00,143.88,144.05,143.69,143.94,6936.0,139.2871,139.4517,139.1032,139.3452,6936.0
2022-01-28 11:45:00,143.93,143.97,143.65,143.86,15928.0,139.3355,139.3742,139.0644,139.2677,15928.0
2022-01-28 11:50:00,143.81,143.99,143.51,143.73,9832.0,139.2193,139.3936,138.9289,139.1419,9832.0
2022-01-28 11:55:00,143.82,144.43,143.82,144.37,174378.0,139.229,139.8195,139.229,139.7614,174378.0
2022-01-28 12:00:00,144.37,144.58,143.88,144.27,106736.0,139.7614,139.9647,139.2871,139.6646,106736.0
2022-01-28 12:05:00,144.5,144.68,144.33,144.34,19874.0,139.8873,140.0615,139.7227,139.7324,19874.0
2022-01-28 12:10:00,144.31,144.61,144.1,144.28,15422.0,139.7034,139.9938,139.5001,139.6743,15422.0
2022-01-28 12:15:00,144.28,144.39,144.01,144.15,17067.0,139.6743,139.7808,139.4129,139.5485,17067.0
2022-01-28 12:20:00,144.15,144.2,143.85,144.15,9989.0,139.5485,139.5969,139.258,139.5485,9989.0
2022-01-28 12:25:00,144.08,144.09,143.78,143.88,9592.0,139.4807,139.4904,139.1903,139.2871,9592.0
2022-01-28 12:30:00,143.72,143.83,143.6,143.79,8804.0,139.1322,139.2387,139.016,139.2,8804.0
2022-01-28 12:35:00,143.73,144.09,143.63,143.89,22939.0,139.1419,139.4904,139.0451,139.2968,22939.0
2022-01-28 12:40:00,144.08,144.61,144.08,144.61,20510.0,139.4807,139.9938,139.4807,139.9938,20510.0
2022-01-28 12:45:00,144.65,144.65,144.01,144.1,12748.0,140.0325,140.0325,139.4129,139.5001,12748.0
2022-01-28 12:50:00,144.06,144.07,143.56,143.96,26384.0,139.4613,139.471,138.9773,139.3645,26384.0
2022-01-28 12:55:00,143.96,144.08,143.87,143.87,6510.0,139.3645,139.4807,139.2774,139.2774,6510.0
2022-01-28 13:00:00,143.88,144.29,143.65,144.22,90162.0,139.2871,139.684,139.0644,139.6162,90162.0
2022-01-28 13:05:00,144.26,144.69,144.22,144.5,8306.0,139.655,140.0712,139.6162,139.8873,8306.0
2022-01-28 13:10:00,144.48,144.59,144.31,144.31,3877.0,139.8679,139.9744,139.7034,139.7034,3877.0
2022-01-28 13:15:00,144.36,144.56,144.29,144.44,5955.0,139.7518,139.9454,139.684,139.8292,5955.0
2022-01-28 13:20:00,144.45,144.45,144.0,144.29,9781.0,139.8389,139.8389,139.4033,139.684,9781.0
2022-01-28 13:25:00,144.38,144.4,143.98,144.14,3673.0,139.7711,139.7905,139.3839,139.5388,3673.0
2022-01-28 13:30:00,144.28,144.59,144.28,144.47,12661.0,139.6743,139.9744,139.6743,139.8583,12661.0
2022-01-28 13:35:00,144.47,144.65,144.23,144.25,8156.0,139.8583,140.0325,139.6259,139.6453,8156.0
2022-01-28 13:40:00,144.16,144.17,143.76,144.02,9541.0,139.5581,139.5678,139.1709,139.4226,9541.0
2022-01-28 13:45:00,143.89,144.21,143.83,144.0,11892.0,139.2968,139.6066,139.2387,139.4033,11892.0
2022-01-28 13:50:00,144.04,144.64,144.03,144.59,13486.0,139.442,140.0228,139.4323,139.9744,13486.0
2022-01-28 13:55:00,144.59,144.95,144.47,144.79,11164.0,139.9744,140.3229,139.8583,140.168,11164.0
2022-01-28 14:00:00,144.84,145.24,144.82,144.92,13070.0,140.2164,140.6037,140.1971,140.2939,13070.0
2022-01-28 14:05:00,144.86,144.97,144.48,144.54,10319.0,140.2358,140.3423,139.8679,139.926,10319.0
2022-01-28 14:10:00,144.49,144.62,144.11,144.23,9409.0,139.8776,140.0035,139.5097,139.6259,9409.0
2022-01-28 14:15:00,144.15,144.17,143.85,144.0,11566.0,139.5485,139.5678,139.258,139.4033,11566.0
2022-01-28 14:20:00,144.06,144.06,143.6,143.6,10990.0,139.4613,139.4613,139.016,139.016,10990.0
2022-01-28 14:25:00,143.59,143.83,143.41,143.41,13167.0,139.0063,139.2387,138.8321,138.8321,13167.0
2022-01-28 14:30:00,143.49,143.75,143.23,143.49,29888.0,138.9095,139.1612,138.6578,138.9095,29888.0
2022-01-28 14:35:00,143.47,143.86,143.47,143.84,28062.0,138.8902,139.2677,138.8902,139.2484,28062.0
2022-01-28 14:40:00,143.91,144.59,143.9,144.47,16114.0,139.3161,139.9744,139.3064,139.8583,16114.0
2022-01-28 14:45:00,144.56,144.77,144.41,144.77,15384.0,139.9454,140.1487,139.8002,140.1487,15384.0
2022-01-28 14:50:00,144.79,144.9,144.58,144.73,16417.0,140.168,140.2745,139.9647,140.11,16417.0
2022-01-28 14:55:00,144.79,145.27,144.78,145.27,12839.0,140.168,140.6327,140.1584,140.6327,12839.0
2022-01-28 15:00:00,145.31,145.44,145.06,145.3,17588.0,140.6714,140.7973,140.4294,140.6618,17588.0
2022-01-28 15:05:00,145.37,145.53,145.28,145.41,23483.0,140.7295,140.8844,140.6424,140.7682,23483.0
2022-01-28 15:10:00,145.29,145.41,145.04,145.41,34538.0,140.6521,140.7682,140.4101,140.7682,34538.0
2022-01-28 15:15:00,145.41,145.54,145.2,145.4,17133.0,140.7682,140.8941,140.5649,140.7586,17133.0
2022-01-28 15:20:00,145.33,145.87,145.29,145.85,21511.0,140.6908,141.2136,140.6521,141.1942,21511.0
2022-01-28 15:25:00,145.85,146.04,145.62,146.03,26493.0,141.1942,141.3781,140.9715,141.3685,26493.0
2022-01-28 15:30:00,145.96,146.02,145.16,145.7,119960.0,141.3007,141.3588,140.5262,141.049,119960.0
2022-01-28 15:35:00,145.61,145.91,145.55,145.89,31395.0,140.9619,141.2523,140.9038,141.2329,31395.0
2022-01-28 15:40:00,145.91,146.64,145.88,146.26,46841.0,141.2523,141.959,141.2232,141.5911,46841.0
2022-01-28 15:45:00,146.24,146.85,146.16,146.77,40582.0,141.5718,142.1623,141.4943,142.0848,40582.0
2022-01-28 15:50:00,146.77,147.13,146.6,146.82,51443.0,142.0848,142.4333,141.9203,142.1332,51443.0
2022-01-28 15:55:00,146.86,147.33,146.74,147.32,219808.0,142.172,142.627,142.0558,142.6173,219808.0
2022-01-31 09:30:00,145.38,146.23,145.21,145.81,50339.0,140.7392,141.5621,140.5746,141.1555,50339.0
2022-01-31 09:35:00,145.94,146.64,145.79,146.46,14129.0,141.2813,141.959,141.1361,141.7847,14129.0
2022-01-31 09:40:00,146.48,146.91,145.64,146.19,25823.0,141.8041,142.2204,140.9909,141.5233,25823.0
2022-01-31 09:45:00,146.19,146.39,145.1,145.1,13807.0,141.5233,141.717,140.4681,140.4681,13807.0
2022-01-31 09:50:00,145.17,145.69,144.95,145.38,13994.0,140.5359,141.0393,140.3229,140.7392,13994.0
2022-01-31 09:55:00,145.44,145.83,145.28,145.83,14171.0,140.7973,141.1748,140.6424,141.1748,14171.0
2022-01-31 10:00:00,145.9,146.43,145.83,145.88,24801.0,141.2426,141.7557,141.1748,141.2232,24801.0
2022-01-31 10:05:00,145.91,145.96,145.2,145.96,28575.0,141.2523,141.3007,140.5649,141.3007,28575.0
2022-01-31 10:10:00,145.87,146.71,145.73,146.17,28296.0,141.2136,142.0267,141.078,141.504,28296.0
2022-01-31 10:15:00,146.35,146.63,146.0,146.12,8539.0,141.6782,141.9493,141.3394,141.4556,8539.0
2022-01-31 10:20:00,146.12,146.52,146.03,146.18,12988.0,141.4556,141.8428,141.3685,141.5137,12988.0
2022-01-31 10:25:00,146.13,146.58,145.87,146.21,17325.0,141.4653,141.9009,141.2136,141.5427,17325.0
2022-01-31 10:30:00,146.23,146.44,145.94,146.18,15330.0,141.5621,141.7654,141.2813,141.5137,15330.0
2022-01-31 10:35:00,146.17,146.7,146.07,146.67,14059.0,141.504,142.0171,141.4072,141.988,14059.0
2022-01-31 10:40:00,146.61,146.95,146.57,146.9,13040.0,141.9299,142.2591,141.8912,142.2107,13040.0
2022-01-31 10:45:00,146.85,147.27,146.65,147.18,18388.0,142.1623,142.5689,141.9687,142.4817,18388.0
2022-01-31 10:50:00,147.22,148.05,147.15,147.96,23974.0,142.5205,143.324,142.4527,143.2368,23974.0
2022-01-31 10:55:00,147.99,148.11,147.66,148.0,20107.0,143.2659,143.3821,142.9464,143.2756,20107.0
2022-01-31 11:00:00,148.12,148.27,147.63,147.89,20177.0,143.3917,143.5369,142.9174,143.1691,20177.0
2022-01-31 11:05:00,147.89,148.01,147.65,147.87,13701.0,143.1691,143.2852,142.9367,143.1497,13701.0
2022-01-31 11:10:00,147.79,148.46,147.68,148.26,41692.0,143.0723,143.7209,142.9658,143.5273,41692.0
2022-01-31 11:15:00,148.22,148.29,147.72,147.9,7508.0,143.4885,143.5563,143.0045,143.1788,7508.0
2022-01-31 11:20:00,147.89,148.02,147.42,147.47,28960.0,143.1691,143.2949,142.7141,142.7625,28960.0
2022-01-31 11:25:00,147.52,148.0,147.52,147.63,23498.0,142.8109,143.2756,142.8109,142.9174,23498.0
2022-01-31 11:30:00,147.61,147.68,147.16,147.57,20260.0,142.898,142.9658,142.4624,142.8593,20260.0
2022-01-31 11:35:00,147.65,147.78,147.42,147.78,14498.0,142.9367,143.0626,142.7141,143.0626,14498.0
2022-01-31 11:40:00,147.79,147.9,147.46,147.9,14157.0,143.0723,143.1788,142.7528,143.1788,14157.0
2022-01-31 11:45:00,147.85,148.01,147.72,147.98,15772.0,143.1304,143.2852,143.0045,143.2562,15772.0
2022-01-31 11:50:00,147.82,148.72,147.82,148.71,17653.0,143.1013,143.9726,143.1013,143.9629,17653.0
2022-01-31 11:55:00,148.6,148.66,148.08,148.1,15603.0,143.8564,143.9145,143.353,143.3724,15603.0
2022-01-31 12:00:00,148.18,148.38,148.18,148.24,11046.0,143.4498,143.6434,143.4498,143.5079,11046.0
2022-01-31 12:05:00,148.25,148.31,148.09,148.17,11663.0,143.5176,143.5757,143.3627,143.4401,11663.0
2022-01-31 12:10:00,148.32,148.64,148.32,148.41,16047.0,143.5854,143.8951,143.5854,143.6725,16047.0
2022-01-31 12:15:00,148.54,148.77,148.52,148.72,9923.0,143.7983,144.021,143.779,143.9726,9923.0
2022-01-31 12:20:00,148.68,148.91,148.57,148.66,15314.0,143.9339,144.1565,143.8274,143.9145,15314.0
2022-01-31 12:25:00,148.66,148.84,148.53,148.84,12042.0,143.9145,144.0888,143.7886,144.0888,12042.0
2022-01-31 12:30:00,148.9,148.9,148.37,148.37,9121.0,144.1468,144.1468,143.6338,143.6338,9121.0
2022-01-31 12:35:00,148.33,148.63,148.32,148.63,2042.0,143.595,143.8855,143.5854,143.8855,2042.0
2022-01-31 12:40:00,148.57,148.88,148.57,148.85,17124.0,143.8274,144.1275,143.8274,144.0984,17124.0
2022-01-31 12:45:00,148.89,149.07,148.84,149.0,10938.0,144.1372,144.3114,144.0888,144.2436,10938.0
2022-01-31 12:50:00,149.06,149.06,148.89,148.95,4137.0,144.3017,144.3017,144.1372,144.1952,4137.0
2022-01-31 12:55:00,148.95,149.1,148.95,149.1,8877.0,144.1952,144.3405,144.1952,144.3405,8877.0
2022-01-31 13:00:00,149.01,149.01,148.63,148.64,6173.0,144.2533,144.2533,143.8855,143.8951,6173.0
2022-01-31 13:05:00,148.74,148.97,148.67,148.97,18354.0,143.9919,144.2146,143.9242,144.2146,18354.0
2022-01-31 13:10:00,149.05,149.05,148.81,148.99,8672.0,144.2921,144.2921,144.0597,144.234,8672.0
2022-01-31 13:15:00,149.03,149.25,148.91,149.25,5480.0,144.2727,144.4857,144.1565,144.4857,5480.0
2022-01-31 13:20:00,149.13,149.26,149.13,149.2,6463.0,144.3695,144.4953,144.3695,144.4373,6463.0
2022-01-31 13:25:00,149.16,149.21,148.61,148.66,8386.0,144.3985,144.4469,143.8661,143.9145,8386.0
2022-01-31 13:30:00,148.71,148.77,148.45,148.45,5393.0,143.9629,144.021,143.7112,143.7112,5393.0
2022-01-31 13:35:00,148.44,148.67,148.31,148.57,7003.0,143.7015,143.9242,143.5757,143.8274,7003.0
2022-01-31 13:40:00,148.52,148.7,148.43,148.43,4311.0,143.779,143.9532,143.6918,143.6918,4311.0
2022-01-31 13:45:00,148.42,148.63,148.36,148.63,4779.0,143.6822,143.8855,143.6241,143.8855,4779.0
2022-01-31 13:50:00,148.56,148.78,148.55,148.78,10199.0,143.8177,144.0307,143.808,144.0307,10199.0
2022-01-31 13:55:00,148.72,149.04,148.72,149.04,11838.0,143.9726,144.2824,143.9726,144.2824,11838.0
2022-01-31 14:00:00,149.04,149.08,148.68,148.84,9907.0,144.2824,144.3211,143.9339,144.0888,9907.0
2022-01-31 14:05:00,148.92,149.02,148.82,148.89,7430.0,144.1662,144.263,144.0694,144.1372,7430.0
2022-01-31 14:10:00,148.88,148.98,148.73,148.75,4692.0,144.1275,144.2243,143.9823,144.0016,4692.0
2022-01-31 14:15:00,148.75,148.91,148.74,148.91,2715.0,144.0016,144.1565,143.9919,144.1565,2715.0
2022-01-31 14:20:00,148.83,148.89,148.62,148.85,11034.0,144.0791,144.1372,143.8758,144.0984,11034.0
2022-01-31 14:25:00,148.73,148.87,148.54,148.77,3960.0,143.9823,144.1178,143.7983,144.021,3960.0
2022-01-31 14:30:00,148.83,148.95,148.71,148.95,8820.0,144.0791,144.1952,143.9629,144.1952,8820.0
2022-01-31 14:35:00,148.92,148.96,148.7,148.74,12879.0,144.1662,144.2049,143.9532,143.9919,12879.0
2022-01-31 14:40:00,148.75,148.96,148.75,148.96,8337.0,144.0016,144.2049,144.0016,144.2049,8337.0
2022-01-31 14:45:00,148.98,148.98,148.52,148.52,19301.0,144.2243,144.2243,143.779,143.779,19301.0
2022-01-31 14:50:00,148.61,148.69,148.51,148.54,5492.0,143.8661,143.9435,143.7693,143.7983,5492.0
2022-01-31 14:55:00,148.58,148.82,148.58,148.8,2858.0,143.8371,144.0694,143.8371,144.05,2858.0
2022-01-31 15:00:00,148.79,148.92,148.74,148.92,13203.0,144.0404,144.1662,143.9919,144.1662,13203.0
2022-01-31 15:05:00,148.95,149.03,148.69,148.78,13296.0,144.1952,144.2727,143.9435,144.0307,13296.0
2022-01-31 15:10:00,148.76,148.76,148.0,148.0,8900.0,144.0113,144.0113,143.2756,143.2756,8900.0
2022-01-31 15:15:00,148.07,148.16,147.87,148.12,13176.0,143.3433,143.4305,143.1497,143.3917,13176.0
2022-01-31 15:20:00,148.16,148.81,148.16,148.81,7180.0,143.4305,144.0597,143.4305,144.0597,7180.0
2022-01-31 15:25:00,148.81,148.83,148.4,148.52,16235.0,144.0597,144.0791,143.6628,143.779,16235.0
2022-01-31 15:30:00,148.48,148.57,148.19,148.52,17029.0,143.7402,143.8274,143.4595,143.779,17029.0
2022-01-31 15:35:00,148.57,148.73,148.49,148.49,17306.0,143.8274,143.9823,143.7499,143.7499,17306.0
2022-01-31 15:40:00,148.62,148.71,148.45,148.68,20673.0,143.8758,143.9629,143.7112,143.9339,20673.0
2022-01-31 15:45:00,148.7,149.04,148.7,149.0,26092.0,143.9532,144.2824,143.9532,144.2436,26092.0
2022-01-31 15:50:00,148.98,149.59,148.96,149.59,34047.0,144.2243,144.8148,144.2049,144.8148,34047.0
2022-01-31 15:55:00,149.63,149.95,149.48,149.84,136093.0,144.8535,145.1633,144.7083,145.0568,136093.0
2022-02-01 09:30:00,149.17,150.17,148.16,150.01,32492.0,144.4082,145.3763,143.4305,145.2214,32492.0
2022-02-01 09:35:00,150.08,151.49,149.8,150.87,18216.0,145.2892,146.6542,145.0181,146.054,18216.0
2022-02-01 09:40:00,150.81,151.85,150.8,151.48,17139.0,145.9959,147.0027,145.9862,146.6445,17139.0
2022-02-01 09:45:00,151.27,152.28,150.94,152.09,20375.0,146.4412,147.4189,146.1217,147.235,20375.0
2022-02-01 09:50:00,152.06,152.24,151.16,151.38,19703.0,147.206,147.3802,146.3347,146.5477,19703.0
2022-02-01 09:55:00,151.41,151.81,151.0,151.0,18995.0,146.5767,146.9639,146.1798,146.1798,18995.0
2022-02-01 10:00:00,150.98,150.98,149.7,149.88,18195.0,146.1604,146.1604,144.9213,145.0956,18195.0
2022-02-01 10:05:00,149.88,149.92,149.12,149.58,23144.0,145.0956,145.1343,144.3598,144.8051,23144.0
2022-02-01 10:10:00,149.49,150.37,149.49,150.07,8441.0,144.718,145.5699,144.718,145.2795,8441.0
2022-02-01 10:15:00,150.19,150.61,149.96,150.1,9040.0,145.3957,145.8023,145.173,145.3085,9040.0
2022-02-01 10:20:00,150.32,150.59,149.95,150.53,11479.0,145.5215,145.7829,145.1633,145.7248,11479.0
2022-02-01 10:25:00,150.47,150.79,150.35,150.68,13444.0,145.6667,145.9765,145.5506,145.87,13444.0
2022-02-01 10:30:00,150.58,150.92,150.53,150.77,11052.0,145.7732,146.1024,145.7248,145.9571,11052.0
2022-02-01 10:35:00,150.66,150.75,150.34,150.58,14087.0,145.8507,145.9378,145.5409,145.7732,14087.0
2022-02-01 10:40:00,150.69,150.69,150.44,150.48,11342.0,145.8797,145.8797,145.6377,145.6764,11342.0
2022-02-01 10:45:00,150.47,150.49,150.13,150.18,11378.0,145.6667,145.6861,145.3376,145.386,11378.0
2022-02-01 10:50:00,150.19,150.29,150.03,150.15,7205.0,145.3957,145.4925,145.2408,145.3569,7205.0
2022-02-01 10:55:00,150.14,150.81,150.13,150.7,8853.0,145.3473,145.9959,145.3376,145.8894,8853.0
2022-02-01 11:00:00,150.79,150.79,149.94,150.12,30516.0,145.9765,145.9765,145.1536,145.3279,30516.0
2022-02-01 11:05:00,150.12,150.38,149.69,150.31,9043.0,145.3279,145.5796,144.9116,145.5118,9043.0
2022-02-01 11:10:00,150.4,150.53,150.05,150.51,9721.0,145.599,145.7248,145.2601,145.7054,9721.0
2022-02-01 11:15:00,150.56,150.79,150.44,150.73,8713.0,145.7538,145.9765,145.6377,145.9184,8713.0
2022-02-01 11:20:00,150.76,150.91,150.43,150.46,6971.0,145.9475,146.0927,145.628,145.657,6971.0
2022-02-01 11:25:00,150.47,150.57,150.24,150.38,9965.0,145.6667,145.7635,145.4441,145.5796,9965.0
2022-02-01 11:30:00,150.34,150.59,150.0,150.59,6592.0,145.5409,145.7829,145.2117,145.7829,6592.0
2022-02-01 11:35:00,150.59,150.74,150.46,150.74,7084.0,145.7829,145.9281,145.657,145.9281,7084.0
2022-02-01 11:40:00,150.74,150.79,150.39,150.53,9101.0,145.9281,145.9765,145.5893,145.7248,9101.0
2022-02-01 11:45:00,150.59,150.59,150.31,150.56,10020.0,145.7829,145.7829,145.5118,145.7538,10020.0
2022-02-01 11:50:00,150.49,150.64,150.32,150.45,9149.0,145.6861,145.8313,145.5215,145.6474,9149.0
2022-02-01 11:55:00,150.45,150.64,150.38,150.61,8602.0,145.6474,145.8313,145.5796,145.8023,8602.0
2022-02-01 12:00:00,150.58,150.75,150.44,150.64,6848.0,145.7732,145.9378,145.6377,145.8313,6848.0
2022-02-01 12:05:00,150.51,150.58,150.36,150.58,24436.0,145.7054,145.7732,145.5602,145.7732,24436.0
2022-02-01 12:10:00,150.52,150.52,150.24,150.34,6440.0,145.7151,145.7151,145.4441,145.5409,6440.0
2022-02-01 12:15:00,150.39,150.56,150.38,150.48,4872.0,145.5893,145.7538,145.5796,145.6764,4872.0
2022-02-01 12:20:00,150.49,150.57,150.33,150.45,4723.0,145.6861,145.7635,145.5312,145.6474,4723.0
2022-02-01 12:25:00,150.41,150.41,150.15,150.2,5762.0,145.6086,145.6086,145.3569,145.4053,5762.0
2022-02-01 12:30:00,150.25,150.26,149.61,149.61,7616.0,145.4537,145.4634,144.8342,144.8342,7616.0
2022-02-01 12:35:00,149.69,149.71,149.53,149.64,8006.0,144.9116,144.931,144.7567,144.8632,8006.0
2022-02-01 12:40:00,149.64,149.79,149.4,149.69,9272.0,144.8632,145.0084,144.6309,144.9116,9272.0
2022-02-01 12:45:00,149.63,149.7,149.33,149.44,4634.0,144.8535,144.9213,144.5631,144.6696,4634.0
2022-02-01 12:50:00,149.35,149.75,149.35,149.75,3460.0,144.5825,144.9697,144.5825,144.9697,3460.0
2022-02-01 12:55:00,149.76,150.15,149.7,150.15,10284.0,144.9794,145.3569,144.9213,145.3569,10284.0
2022-02-01 13:00:00,150.13,150.25,149.92,149.99,5630.0,145.3376,145.4537,145.1343,145.202,5630.0
2022-02-01 13:05:00,149.97,149.97,149.83,149.84,3476.0,145.1827,145.1827,145.0472,145.0568,3476.0
2022-02-01 13:10:00,149.94,150.06,149.84,149.94,4578.0,145.1536,145.2698,145.0568,145.1536,4578.0
2022-02-01 13:15:00,149.89,150.0,149.83,149.94,4247.0,145.1052,145.2117,145.0472,145.1536,4247.0
2022-02-01 13:20:00,150.02,150.27,149.99,150.27,3628.0,145.2311,145.4731,145.202,145.4731,3628.0
2022-02-01 13:25:00,150.27,150.39,150.18,150.33,5135.0,145.4731,145.5893,145.386,145.5312,5135.0
2022-02-01 13:30:00,150.42,150.52,150.39,150.47,7840.0,145.6183,145.7151,145.5893,145.6667,7840.0
2022-02-01 13:35:00,150.43,150.56,150.19,150.55,4067.0,145.628,145.7538,145.3957,145.7442,4067.0
2022-02-01 13:40:00,150.55,150.61,150.25,150.3,7630.0,145.7442,145.8023,145.4537,145.5021,7630.0
2022-02-01 13:45:00,150.41,150.5,150.31,150.31,6258.0,145.6086,145.6958,145.5118,145.5118,6258.0
2022-02-01 13:50:00,150.28,150.37,150.26,150.33,5930.0,145.4828,145.5699,145.4634,145.5312,5930.0
2022-02-01 13:55:00,150.33,150.46,150.15,150.46,4942.0,145.5312,145.657,145.3569,145.657,4942.0
2022-02-01 14:00:00,150.41,150.56,150.34,150.56,5653.0,145.6086,145.7538,145.5409,145.7538,5653.0
2022-02-01 14:05:00,150.5,150.61,150.39,150.44,11218.0,145.6958,145.8023,145.5893,145.6377,11218.0
2022-02-01 14:10:00,150.5,150.68,150.34,150.48,9015.0,145.6958,145.87,145.5409,145.6764,9015.0
2022-02-01 14:15:00,150.54,150.58,150.34,150.53,6547.0,145.7345,145.7732,145.5409,145.7248,6547.0
2022-02-01 14:20:00,150.5,150.51,150.21,150.4,7704.0,145.6958,145.7054,145.415,145.599,7704.0
2022-02-01 14:25:00,150.4,150.42,150.24,150.42,5400.0,145.599,145.6183,145.4441,145.6183,5400.0
2022-02-01 14:30:00,150.42,150.66,150.36,150.57,8521.0,145.6183,145.8507,145.5602,145.7635,8521.0
2022-02-01 14:35:00,150.66,150.66,150.44,150.57,7819.0,145.8507,145.8507,145.6377,145.7635,7819.0
2022-02-01 14:40:00,150.52,150.75,150.51,150.75,10029.0,145.7151,145.9378,145.7054,145.9378,10029.0
2022-02-01 14:45:00,150.77,150.87,150.61,150.62,8579.0,145.9571,146.054,145.8023,145.8119,8579.0
2022-02-01 14:50:00,150.54,150.67,150.28,150.67,8103.0,145.7345,145.8603,145.4828,145.8603,8103.0
2022-02-01 14:55:00,150.73,150.77,150.33,150.52,7160.0,145.9184,145.9571,145.5312,145.7151,7160.0
2022-02-01 15:00:00,150.59,150.99,150.43,150.94,6416.0,145.7829,146.1701,145.628,146.1217,6416.0
2022-02-01 15:05:00,150.9,151.04,150.77,150.99,16396.0,146.083,146.2185,145.9571,146.1701,16396.0
2022-02-01 15:10:00,151.04,151.04,150.85,150.94,9554.0,146.2185,146.2185,146.0346,146.1217,9554.0
2022-02-01 15:15:00,150.94,150.99,150.77,150.97,14961.0,146.1217,146.1701,145.9571,146.1508,14961.0
2022-02-01 15:20:00,150.97,151.25,150.94,151.24,24925.0,146.1508,146.4218,146.1217,146.4121,24925.0
2022-02-01 15:25:00,151.24,151.25,151.09,151.19,11542.0,146.4121,146.4218,146.2669,146.3637,11542.0
2022-02-01 15:30:00,151.21,151.39,151.16,151.35,15050.0,146.3831,146.5574,146.3347,146.5186,15050.0
2022-02-01 15:35:00,151.35,151.43,150.97,151.1,32188.0,146.5186,146.5961,146.1508,146.2766,32188.0
2022-02-01 15:40:00,151.17,151.66,151.17,151.63,17001.0,146.3444,146.8187,146.3444,146.7897,17001.0
2022-02-01 15:45:00,151.67,151.93,151.65,151.88,44432.0,146.8284,147.0801,146.8091,147.0317,44432.0
2022-02-01 15:50:00,151.89,151.99,151.5,151.67,44830.0,147.0414,147.1382,146.6638,146.8284,44830.0
2022-02-01 15:55:00,151.71,151.78,151.54,151.55,93375.0,146.8671,146.9349,146.7026,146.7122,93375.0
2022-02-02 09:30:00,152.0,152.0,150.07,151.69,57282.0,147.1479,147.1479,145.2795,146.8478,57282.0
2022-02-02 09:35:00,152.11,152.96,151.88,152.83,32526.0,147.2544,148.0772,147.0317,147.9514,32526.0
2022-02-02 09:40:00,152.81,152.92,151.68,152.23,26632.0,147.932,148.0385,146.8381,147.3705,26632.0
2022-02-02 09:45:00,152.68,152.68,151.33,151.66,28789.0,147.8062,147.8062,146.4993,146.8187,28789.0
2022-02-02 09:50:00,151.75,151.81,150.91,151.16,21498.0,146.9059,146.9639,146.0927,146.3347,21498.0
2022-02-02 09:55:00,151.15,151.25,150.47,150.98,19895.0,146.325,146.4218,145.6667,146.1604,19895.0
2022-02-02 10:00:00,151.06,151.09,150.76,150.92,26470.0,146.2379,146.2669,145.9475,146.1024,26470.0
2022-02-02 10:05:00,150.93,151.61,150.76,151.5,22042.0,146.112,146.7703,145.9475,146.6638,22042.0
2022-02-02 10:10:00,151.48,151.53,150.76,150.95,20979.0,146.6445,146.6929,145.9475,146.1314,20979.0
2022-02-02 10:15:00,150.98,151.33,150.96,151.22,21741.0,146.1604,146.4993,146.1411,146.3928,21741.0
2022-02-02 10:20:00,151.22,151.5,151.09,151.14,22486.0,146.3928,146.6638,146.2669,146.3153,22486.0
2022-02-02 10:25:00,151.16,151.16,150.46,150.59,6862.0,146.3347,146.3347,145.657,145.7829,6862.0
2022-02-02 10:30:00,150.59,150.93,150.53,150.81,7884.0,145.7829,146.112,145.7248,145.9959,7884.0
2022-02-02 10:35:00,150.72,150.72,150.52,150.59,5869.0,145.9087,145.9087,145.7151,145.7829,5869.0
2022-02-02 10:40:00,150.73,151.37,150.59,151.09,19144.0,145.9184,146.538,145.7829,146.2669,19144.0
2022-02-02 10:45:00,151.11,151.39,150.96,151.04,15615.0,146.2863,146.5574,146.1411,146.2185,15615.0
2022-02-02 10:50:00,151.03,151.1,150.5,150.63,8630.0,146.2088,146.2766,145.6958,145.8216,8630.0
2022-02-02 10:55:00,150.64,150.98,150.64,150.98,8196.0,145.8313,146.1604,145.8313,146.1604,8196.0
2022-02-02 11:00:00,150.9,150.99,150.7,150.86,8600.0,146.083,146.1701,145.8894,146.0443,8600.0
2022-02-02 11:05:00,150.8,151.03,150.54,150.73,9271.0,145.9862,146.2088,145.7345,145.9184,9271.0
2022-02-02 11:10:00,150.8,150.8,150.15,150.24,12641.0,145.9862,145.9862,145.3569,145.4441,12641.0
2022-02-02 11:15:00,150.32,150.37,150.05,150.33,21880.0,145.5215,145.5699,145.2601,145.5312,21880.0
2022-02-02 11:20:00,150.5,150.55,150.25,150.42,8913.0,145.6958,145.7442,145.4537,145.6183,8913.0
2022-02-02 11:25:00,150.61,150.83,150.53,150.62,11150.0,145.8023,146.0152,145.7248,145.8119,11150.0
2022-02-02 11:30:00,150.53,150.99,150.51,150.95,4604.0,145.7248,146.1701,145.7054,146.1314,4604.0
2022-02-02 11:35:00,150.78,150.78,150.07,150.27,10436.0,145.9668,145.9668,145.2795,145.4731,10436.0
2022-02-02 11:40:00,150.21,150.55,150.12,150.23,10697.0,145.415,145.7442,145.3279,145.4344,10697.0
2022-02-02 11:45:00,150.16,150.41,150.07,150.14,20506.0,145.3666,145.6086,145.2795,145.3473,20506.0
2022-02-02 11:50:00,150.18,150.33,149.91,149.92,11513.0,145.386,145.5312,145.1246,145.1343,11513.0
2022-02-02 11:55:00,149.86,149.94,149.66,149.8,5625.0,145.0762,145.1536,144.8826,145.0181,5625.0
2022-02-02 12:00:00,149.83,149.93,149.52,149.84,10471.0,145.0472,145.144,144.747,145.0568,10471.0
2022-02-02 12:05:00,149.87,150.34,149.84,150.34,7441.0,145.0859,145.5409,145.0568,145.5409,7441.0
2022-02-02 12:10:00,150.3,150.3,150.09,150.18,6445.0,145.5021,145.5021,145.2989,145.386,6445.0
2022-02-02 12:15:00,150.24,150.5,150.16,150.21,13552.0,145.4441,145.6958,145.3666,145.415,13552.0
2022-02-02 12:20:00,150.21,150.4,150.21,150.33,5736.0,145.415,145.599,145.415,145.5312,5736.0
2022-02-02 12:25:00,150.29,150.4,150.25,150.4,3921.0,145.4925,145.599,145.4537,145.599,3921.0
2022-02-02 12:30:00,150.34,150.64,150.29,150.64,5804.0,145.5409,145.8313,145.4925,145.8313,5804.0
2022-02-02 12:35:00,150.58,150.74,150.46,150.74,8170.0,145.7732,145.9281,145.657,145.9281,8170.0
2022-02-02 12:40:00,150.67,151.0,150.67,150.93,10384.0,145.8603,146.1798,145.8603,146.112,10384.0
2022-02-02 12:45:00,150.95,150.98,150.82,150.94,11177.0,146.1314,146.1604,146.0055,146.1217,11177.0
2022-02-02 12:50:00,150.94,151.0,150.76,150.79,9222.0,146.1217,146.1798,145.9475,145.9765,9222.0
2022-02-02 12:55:00,150.81,150.87,150.68,150.82,16020.0,145.9959,146.054,145.87,146.0055,16020.0
2022-02-02 13:00:00,150.86,150.86,150.63,150.72,12503.0,146.0443,146.0443,145.8216,145.9087,12503.0
2022-02-02 13:05:00,150.66,150.82,150.61,150.71,10970.0,145.8507,146.0055,145.8023,145.8991,10970.0
2022-02-02 13:10:00,150.65,150.69,150.49,150.55,6130.0,145.841,145.8797,145.6861,145.7442,6130.0
2022-02-02 13:15:00,150.51,150.57,150.46,150.53,4321.0,145.7054,145.7635,145.657,145.7248,4321.0
2022-02-02 13:20:00,150.53,150.67,150.53,150.67,5687.0,145.7248,145.8603,145.7248,145.8603,5687.0
2022-02-02 13:25:00,150.71,150.74,150.5,150.68,8271.0,145.8991,145.9281,145.6958,145.87,8271.0
2022-02-02 13:30:00,150.63,150.8,150.6,150.77,9643.0,145.8216,145.9862,145.7926,145.9571,9643.0
2022-02-02 13:35:00,150.82,150.88,150.74,150.85,8591.0,146.0055,146.0636,145.9281,146.0346,8591.0
2022-02-02 13:40:00,150.89,150.89,150.64,150.81,47911.0,146.0733,146.0733,145.8313,145.9959,47911.0
2022-02-02 13:45:00,150.81,150.87,150.55,150.72,10698.0,145.9959,146.054,145.7442,145.9087,10698.0
2022-02-02 13:50:00,150.84,150.94,150.78,150.87,28591.0,146.0249,146.1217,145.9668,146.054,28591.0
2022-02-02 13:55:00,151.0,151.05,150.75,150.8,10685.0,146.1798,146.2282,145.9378,145.9862,10685.0
2022-02-02 14:00:00,150.8,151.05,150.65,151.0,10286.0,145.9862,146.2282,145.841,146.1798,10286.0
2022-02-02 14:05:00,151.0,151.08,150.83,150.87,13574.0,146.1798,146.2572,146.0152,146.054,13574.0
2022-02-02 14:10:00,150.84,150.87,150.65,150.74,9557.0,146.0249,146.054,145.841,145.9281,9557.0
2022-02-02 14:15:00,150.71,150.95,150.59,150.94,6629.0,145.8991,146.1314,145.7829,146.1217,6629.0
2022-02-02 14:20:00,150.89,150.89,150.71,150.71,8353.0,146.0733,146.0733,145.8991,145.8991,8353.0
2022-02-02 14:25:00,150.71,150.8,150.51,150.69,7916.0,145.8991,145.9862,145.7054,145.8797,7916.0
2022-02-02 14:30:00,150.79,150.9,150.66,150.89,13531.0,145.9765,146.083,145.8507,146.0733,13531.0
2022-02-02 14:35:00,150.89,150.89,150.72,150.72,7121.0,146.0733,146.0733,145.9087,145.9087,7121.0
2022-02-02 14:40:00,150.76,150.93,150.49,150.74,23683.0,145.9475,146.112,145.6861,145.9281,23683.0
2022-02-02 14:45:00,150.66,150.81,150.48,150.5,10559.0,145.8507,145.9959,145.6764,145.6958,10559.0
2022-02-02 14:50:00,150.59,150.62,150.53,150.53,6844.0,145.7829,145.8119,145.7248,145.7248,6844.0
2022-02-02 14:55:00,150.52,150.52,150.32,150.33,6905.0,145.7151,145.7151,145.5215,145.5312,6905.0
2022-02-02 15:00:00,150.34,150.76,150.22,150.76,6559.0,145.5409,145.9475,145.4247,145.9475,6559.0
2022-02-02 15:05:00,150.65,150.73,150.42,150.42,7596.0,145.841,145.9184,145.6183,145.6183,7596.0
2022-02-02 15:10:00,150.4,150.44,150.28,150.29,7882.0,145.599,145.6377,145.4828,145.4925,7882.0
2022-02-02 15:15:00,150.28,150.59,150.18,150.57,8707.0,145.4828,145.7829,145.386,145.7635,8707.0
2022-02-02 15:20:00,150.64,150.69,150.57,150.61,9335.0,145.8313,145.8797,145.7635,145.8023,9335.0
2022-02-02 15:25:00,150.69,150.81,150.49,150.71,18710.0,145.8797,145.9959,145.6861,145.8991,18710.0
2022-02-02 15:30:00,150.69,150.83,150.62,150.75,22230.0,145.8797,146.0152,145.8119,145.9378,22230.0
2022-02-02 15:35:00,150.78,150.79,150.56,150.65,18768.0,145.9668,145.9765,145.7538,145.841,18768.0
2022-02-02 15:40:00,150.69,150.76,150.59,150.74,28310.0,145.8797,145.9475,145.7829,145.9281,28310.0
2022-02-02 15:45:00,150.74,150.87,150.64,150.77,33926.0,145.9281,146.054,145.8313,145.9571,33926.0
2022-02-02 15:50:00,150.73,150.95,150.68,150.76,43976.0,145.9184,146.1314,145.87,145.9475,43976.0
2022-02-02 15:55:00,150.79,150.91,150.6,150.86,131061.0,145.9765,146.0927,145.7926,146.0443,131061.0
2022-02-03 09:30:00,148.63,149.2,147.58,147.61,30111.0,143.8855,144.4373,142.869,142.898,30111.0
2022-02-03 09:35:00,147.77,148.93,147.77,148.27,22088.0,143.0529,144.1759,143.0529,143.5369,22088.0
2022-02-03 09:40:00,148.95,149.44,148.79,149.4,14356.0,144.1952,144.6696,144.0404,144.6309,14356.0
2022-02-03 09:45:00,149.21,149.42,147.95,147.95,12849.0,144.4469,144.6502,143.2272,143.2272,12849.0
2022-02-03 09:50:00,148.11,148.59,147.38,147.38,11277.0,143.3821,143.8467,142.6754,142.6754,11277.0
2022-02-03 09:55:00,147.39,147.99,147.0,147.0,8046.0,142.685,143.2659,142.3075,142.3075,8046.0
2022-02-03 10:00:00,147.39,147.61,147.31,147.43,8386.0,142.685,142.898,142.6076,142.7238,8386.0
2022-02-03 10:05:00,147.28,147.68,146.89,147.13,9546.0,142.5786,142.9658,142.201,142.4333,9546.0
2022-02-03 10:10:00,147.13,147.29,146.57,147.05,12042.0,142.4333,142.5882,141.8912,142.3559,12042.0
2022-02-03 10:15:00,147.03,147.38,146.53,147.37,8985.0,142.3365,142.6754,141.8525,142.6657,8985.0
2022-02-03 10:20:00,147.34,147.5,146.56,146.67,13665.0,142.6366,142.7915,141.8815,141.988,13665.0
2022-02-03 10:25:00,146.76,147.52,146.76,146.97,14814.0,142.0752,142.8109,142.0752,142.2784,14814.0
2022-02-03 10:30:00,146.95,147.16,146.36,146.43,17106.0,142.2591,142.4624,141.6879,141.7557,17106.0
2022-02-03 10:35:00,146.41,146.53,146.09,146.49,19900.0,141.7363,141.8525,141.4265,141.8138,19900.0
2022-02-03 10:40:00,146.5,146.63,146.25,146.4,15203.0,141.8235,141.9493,141.5814,141.7266,15203.0
2022-02-03 10:45:00,146.47,146.58,146.16,146.39,32736.0,141.7944,141.9009,141.4943,141.717,32736.0
2022-02-03 10:50:00,146.44,147.02,146.44,147.02,14568.0,141.7654,142.3269,141.7654,142.3269,14568.0
2022-02-03 10:55:00,147.02,147.22,146.89,147.0,12091.0,142.3269,142.5205,142.201,142.3075,12091.0
2022-02-03 11:00:00,147.06,147.16,146.96,146.97,16045.0,142.3656,142.4624,142.2688,142.2784,16045.0
2022-02-03 11:05:00,146.92,147.0,146.5,146.81,17351.0,142.23,142.3075,141.8235,142.1236,17351.0
2022-02-03 11:10:00,146.82,147.41,146.75,147.3,29109.0,142.1332,142.7044,142.0655,142.5979,29109.0
2022-02-03 11:15:00,147.29,147.73,147.07,147.57,9631.0,142.5882,143.0142,142.3753,142.8593,9631.0
2022-02-03 11:20:00,147.62,147.68,147.37,147.58,14075.0,142.9077,142.9658,142.6657,142.869,14075.0
2022-02-03 11:25:00,147.59,147.85,147.19,147.19,6928.0,142.8787,143.1304,142.4914,142.4914,6928.0
2022-02-03 11:30:00,147.3,147.41,146.84,146.86,7506.0,142.5979,142.7044,142.1526,142.172,7506.0
2022-02-03 11:35:00,146.99,147.07,146.62,146.74,9434.0,142.2978,142.3753,141.9396,142.0558,9434.0
2022-02-03 11:40:00,146.65,146.73,146.47,146.67,9762.0,141.9687,142.0461,141.7944,141.988,9762.0
2022-02-03 11:45:00,146.67,146.89,146.64,146.83,5378.0,141.988,142.201,141.959,142.1429,5378.0
2022-02-03 11:50:00,146.77,146.85,146.62,146.63,4319.0,142.0848,142.1623,141.9396,141.9493,4319.0
2022-02-03 11:55:00,146.69,146.83,146.37,146.41,7554.0,142.0074,142.1429,141.6976,141.7363,7554.0
2022-02-03 12:00:00,146.51,146.51,146.03,146.03,7215.0,141.8331,141.8331,141.3685,141.3685,7215.0
2022-02-03 12:05:00,146.13,146.16,145.88,146.07,12535.0,141.4653,141.4943,141.2232,141.4072,12535.0
2022-02-03 12:10:00,146.07,146.07,145.78,145.95,9807.0,141.4072,141.4072,141.1264,141.291,9807.0
2022-02-03 12:15:00,145.91,146.05,145.79,145.79,7529.0,141.2523,141.3878,141.1361,141.1361,7529.0
2022-02-03 12:20:00,145.82,146.1,145.78,146.06,6259.0,141.1652,141.4362,141.1264,141.3975,6259.0
2022-02-03 12:25:00,146.12,146.16,145.85,145.87,7171.0,141.4556,141.4943,141.1942,141.2136,7171.0
2022-02-03 12:30:00,145.88,146.12,145.88,146.02,4203.0,141.2232,141.4556,141.2232,141.3588,4203.0
2022-02-03 12:35:00,146.09,146.41,146.08,146.12,17107.0,141.4265,141.7363,141.4169,141.4556,17107.0
2022-02-03 12:40:00,146.16,146.31,146.13,146.15,11623.0,141.4943,141.6395,141.4653,141.4846,11623.0
2022-02-03 12:45:00,146.09,146.26,145.79,146.0,15575.0,141.4265,141.5911,141.1361,141.3394,15575.0
2022-02-03 12:50:00,146.02,146.07,145.82,145.88,6101.0,141.3588,141.4072,141.1652,141.2232,6101.0
2022-02-03 12:55:00,145.91,145.92,145.52,145.69,12773.0,141.2523,141.262,140.8747,141.0393,12773.0
2022-02-03 13:00:00,145.75,145.75,145.58,145.61,7355.0,141.0974,141.0974,140.9328,140.9619,7355.0
2022-02-03 13:05:00,145.64,145.8,145.53,145.54,10893.0,140.9909,141.1458,140.8844,140.8941,10893.0
2022-02-03 13:10:00,145.54,145.74,145.49,145.69,4083.0,140.8941,141.0877,140.8457,141.0393,4083.0
2022-02-03 13:15:00,145.74,145.83,145.52,145.53,12678.0,141.0877,141.1748,140.8747,140.8844,12678.0
2022-02-03 13:20:00,145.53,145.78,145.44,145.78,7314.0,140.8844,141.1264,140.7973,141.1264,7314.0
2022-02-03 13:25:00,145.78,145.87,145.73,145.73,8179.0,141.1264,141.2136,141.078,141.078,8179.0
2022-02-03 13:30:00,145.73,145.94,145.68,145.94,8838.0,141.078,141.2813,141.0296,141.2813,8838.0
2022-02-03 13:35:00,145.89,145.89,145.5,145.66,4712.0,141.2329,141.2329,140.8554,141.0103,4712.0
2022-02-03 13:40:00,145.62,145.87,145.57,145.66,5330.0,140.9715,141.2136,140.9231,141.0103,5330.0
2022-02-03 13:45:00,145.82,145.82,145.62,145.69,5170.0,141.1652,141.1652,140.9715,141.0393,5170.0
2022-02-03 13:50:00,145.67,145.72,145.61,145.65,4977.0,141.0199,141.0684,140.9619,141.0006,4977.0
2022-02-03 13:55:00,145.63,145.74,145.6,145.6,4673.0,140.9812,141.0877,140.9522,140.9522,4673.0
2022-02-03 14:00:00,145.65,145.94,145.63,145.72,7889.0,141.0006,141.2813,140.9812,141.0684,7889.0
2022-02-03 14:05:00,145.78,145.85,145.68,145.8,5644.0,141.1264,141.1942,141.0296,141.1458,5644.0
2022-02-03 14:10:00,145.91,145.93,145.43,145.75,42098.0,141.2523,141.2716,140.7876,141.0974,42098.0
2022-02-03 14:15:00,145.81,145.9,145.7,145.8,4755.0,141.1555,141.2426,141.049,141.1458,4755.0
2022-02-03 14:20:00,145.74,145.76,145.62,145.71,5160.0,141.0877,141.1071,140.9715,141.0587,5160.0
2022-02-03 14:25:00,145.74,145.74,145.37,145.57,9151.0,141.0877,141.0877,140.7295,140.9231,9151.0
2022-02-03 14:30:00,145.59,145.67,145.39,145.6,13180.0,140.9425,141.0199,140.7489,140.9522,13180.0
2022-02-03 14:35:00,145.67,145.86,145.46,145.58,16037.0,141.0199,141.2039,140.8166,140.9328,16037.0
2022-02-03 14:40:00,145.58,145.59,145.05,145.05,11389.0,140.9328,140.9425,140.4197,140.4197,11389.0
2022-02-03 14:45:00,145.09,145.21,145.02,145.14,8235.0,140.4585,140.5746,140.3907,140.5069,8235.0
2022-02-03 14:50:00,145.18,145.18,145.07,145.11,6369.0,140.5456,140.5456,140.4391,140.4778,6369.0
2022-02-03 14:55:00,145.11,145.26,145.11,145.19,10519.0,140.4778,140.623,140.4778,140.5553,10519.0
2022-02-03 15:00:00,145.19,145.32,144.86,144.9,13766.0,140.5553,140.6811,140.2358,140.2745,13766.0
2022-02-03 15:05:00,144.99,145.11,144.93,145.06,11501.0,140.3617,140.4778,140.3036,140.4294,11501.0
2022-02-03 15:10:00,145.06,145.24,145.04,145.15,10928.0,140.4294,140.6037,140.4101,140.5165,10928.0
2022-02-03 15:15:00,145.18,145.43,145.14,145.34,12635.0,140.5456,140.7876,140.5069,140.7005,12635.0
2022-02-03 15:20:00,145.3,145.56,145.21,145.28,10678.0,140.6618,140.9135,140.5746,140.6424,10678.0
2022-02-03 15:25:00,145.15,145.25,144.87,145.17,17249.0,140.5165,140.6134,140.2455,140.5359,17249.0
2022-02-03 15:30:00,145.14,145.16,144.89,144.93,22513.0,140.5069,140.5262,140.2648,140.3036,22513.0
2022-02-03 15:35:00,144.91,144.91,144.48,144.67,32122.0,140.2842,140.2842,139.8679,140.0519,32122.0
2022-02-03 15:40:00,144.66,144.97,144.61,144.81,27943.0,140.0422,140.3423,139.9938,140.1874,27943.0
2022-02-03 15:45:00,144.79,144.79,144.4,144.59,58809.0,140.168,140.168,139.7905,139.9744,58809.0
2022-02-03 15:50:00,144.48,144.65,144.32,144.38,77611.0,139.8679,140.0325,139.713,139.7711,77611.0
2022-02-03 15:55:00,144.41,144.97,144.39,144.51,144063.0,139.8002,140.3423,139.7808,139.897,144063.0
2022-02-04 09:30:00,143.09,144.17,143.09,143.24,32261.0,138.5223,139.5678,138.5223,138.6675,32261.0
2022-02-04 09:35:00,143.27,143.9,142.72,142.72,12410.0,138.6966,139.3064,138.1641,138.1641,12410.0
2022-02-04 09:40:00,142.94,143.96,142.94,143.29,36597.0,138.3771,139.3645,138.3771,138.7159,36597.0
2022-02-04 09:45:00,143.43,144.19,143.43,143.73,46856.0,138.8515,139.5872,138.8515,139.1419,46856.0
2022-02-04 09:50:00,143.74,143.9,143.25,143.44,18861.0,139.1516,139.3064,138.6772,138.8611,18861.0
2022-02-04 09:55:00,143.47,143.57,142.95,143.11,20134.0,138.8902,138.987,138.3868,138.5417,20134.0
2022-02-04 10:00:00,143.03,143.32,142.91,143.32,13159.0,138.4642,138.745,138.3481,138.745,13159.0
2022-02-04 10:05:00,143.48,143.52,143.08,143.09,32551.0,138.8999,138.9386,138.5126,138.5223,32551.0
2022-02-04 10:10:00,143.16,143.66,142.9,143.62,18386.0,138.5901,139.0741,138.3384,139.0354,18386.0
2022-02-04 10:15:00,143.68,144.28,143.68,143.86,12419.0,139.0935,139.6743,139.0935,139.2677,12419.0
2022-02-04 10:20:00,143.86,143.96,143.54,143.64,23477.0,139.2677,139.3645,138.9579,139.0547,23477.0
2022-02-04 10:25:00,143.64,143.84,143.15,143.15,32222.0,139.0547,139.2484,138.5804,138.5804,32222.0
2022-02-04 10:30:00,143.13,143.8,143.12,143.71,28905.0,138.561,139.2096,138.5513,139.1225,28905.0
2022-02-04 10:35:00,143.6,143.73,142.6,142.91,28148.0,139.016,139.1419,138.0479,138.3481,28148.0
2022-02-04 10:40:00,143.01,143.03,142.66,142.78,8239.0,138.4449,138.4642,138.106,138.2222,8239.0
2022-02-04 10:45:00,142.71,142.71,142.39,142.44,10140.0,138.1544,138.1544,137.8446,137.8931,10140.0
2022-02-04 10:50:00,142.55,143.02,142.42,142.99,14877.0,137.9995,138.4545,137.8737,138.4255,14877.0
2022-02-04 10:55:00,142.98,143.12,142.76,142.86,16286.0,138.4158,138.5513,138.2028,138.2996,16286.0
2022-02-04 11:00:00,142.95,143.09,142.84,142.96,20065.0,138.3868,138.5223,138.2803,138.3965,20065.0
2022-02-04 11:05:00,143.0,143.12,142.7,142.78,8143.0,138.4352,138.5513,138.1448,138.2222,8143.0
2022-02-04 11:10:00,142.68,143.02,142.45,142.92,10195.0,138.1254,138.4545,137.9027,138.3577,10195.0
2022-02-04 11:15:00,142.84,143.08,142.65,143.05,7442.0,138.2803,138.5126,138.0964,138.4836,7442.0
2022-02-04 11:20:00,143.11,143.26,142.94,142.99,16710.0,138.5417,138.6869,138.3771,138.4255,16710.0
2022-02-04 11:25:00,142.95,143.51,142.95,143.37,22043.0,138.3868,138.9289,138.3868,138.7934,22043.0
2022-02-04 11:30:00,143.37,143.69,143.2,143.64,16343.0,138.7934,139.1032,138.6288,139.0547,16343.0
2022-02-04 11:35:00,143.79,143.88,143.57,143.66,8667.0,139.2,139.2871,138.987,139.0741,8667.0
2022-02-04 11:40:00,143.71,143.84,143.63,143.71,8962.0,139.1225,139.2484,139.0451,139.1225,8962.0
2022-02-04 11:45:00,143.71,143.77,143.57,143.57,11004.0,139.1225,139.1806,138.987,138.987,11004.0
2022-02-04 11:50:00,143.58,143.65,143.37,143.46,9127.0,138.9967,139.0644,138.7934,138.8805,9127.0
2022-02-04 11:55:00,143.53,143.56,143.28,143.28,16699.0,138.9483,138.9773,138.7062,138.7062,16699.0
2022-02-04 12:00:00,143.31,143.59,143.19,143.59,12598.0,138.7353,139.0063,138.6191,139.0063,12598.0
2022-02-04 12:05:00,143.59,143.78,143.47,143.78,10553.0,139.0063,139.1903,138.8902,139.1903,10553.0
2022-02-04 12:10:00,143.72,144.1,143.54,143.9,9404.0,139.1322,139.5001,138.9579,139.3064,9404.0
2022-02-04 12:15:00,143.91,144.12,143.84,144.02,9155.0,139.3161,139.5194,139.2484,139.4226,9155.0
2022-02-04 12:20:00,144.02,144.27,143.98,144.06,7140.0,139.4226,139.6646,139.3839,139.4613,7140.0
2022-02-04 12:25:00,144.16,144.16,143.96,144.01,10561.0,139.5581,139.5581,139.3645,139.4129,10561.0
2022-02-04 12:30:00,144.08,144.13,143.85,143.96,3502.0,139.4807,139.5291,139.258,139.3645,3502.0
2022-02-04 12:35:00,143.9,144.15,143.81,144.14,6445.0,139.3064,139.5485,139.2193,139.5388,6445.0
2022-02-04 12:40:00,144.17,144.38,144.1,144.25,21277.0,139.5678,139.7711,139.5001,139.6453,21277.0
2022-02-04 12:45:00,144.25,144.61,144.25,144.44,11280.0,139.6453,139.9938,139.6453,139.8292,11280.0
2022-02-04 12:50:00,144.42,144.46,144.35,144.42,8771.0,139.8098,139.8486,139.7421,139.8098,8771.0
2022-02-04 12:55:00,144.42,144.81,144.41,144.67,10807.0,139.8098,140.1874,139.8002,140.0519,10807.0
2022-02-04 13:00:00,144.84,145.0,144.73,144.92,5623.0,140.2164,140.3713,140.11,140.2939,5623.0
2022-02-04 13:05:00,144.94,145.2,144.79,145.15,6681.0,140.3132,140.5649,140.168,140.5165,6681.0
2022-02-04 13:10:00,145.14,145.26,144.89,144.9,5289.0,140.5069,140.623,140.2648,140.2745,5289.0
2022-02-04 13:15:00,144.89,145.07,144.89,144.94,7067.0,140.2648,140.4391,140.2648,140.3132,7067.0
2022-02-04 13:20:00,144.91,144.98,144.68,144.94,15337.0,140.2842,140.352,140.0615,140.3132,15337.0
2022-02-04 13:25:00,144.85,144.86,144.65,144.71,6807.0,140.2261,140.2358,140.0325,140.0906,6807.0
2022-02-04 13:30:00,144.71,145.17,144.67,145.17,14933.0,140.0906,140.5359,140.0519,140.5359,14933.0
2022-02-04 13:35:00,145.17,145.18,144.84,144.94,5807.0,140.5359,140.5456,140.2164,140.3132,5807.0
2022-02-04 13:40:00,145.04,145.25,144.85,145.11,14878.0,140.4101,140.6134,140.2261,140.4778,14878.0
2022-02-04 13:45:00,145.11,145.19,144.84,145.12,10679.0,140.4778,140.5553,140.2164,140.4875,10679.0
2022-02-04 13:50:00,145.25,145.42,145.18,145.18,14480.0,140.6134,140.7779,140.5456,140.5456,14480.0
2022-02-04 13:55:00,145.16,145.38,145.1,145.22,12736.0,140.5262,140.7392,140.4681,140.5843,12736.0
2022-02-04 14:00:00,145.32,145.32,145.1,145.16,7512.0,140.6811,140.6811,140.4681,140.5262,7512.0
2022-02-04 14:05:00,145.16,145.31,145.12,145.25,7446.0,140.5262,140.6714,140.4875,140.6134,7446.0
2022-02-04 14:10:00,145.25,145.36,145.0,145.27,12929.0,140.6134,140.7198,140.3713,140.6327,12929.0
2022-02-04 14:15:00,145.2,145.42,145.01,145.01,8657.0,140.5649,140.7779,140.381,140.381,8657.0
2022-02-04 14:20:00,145.06,145.31,144.95,145.28,11801.0,140.4294,140.6714,140.3229,140.6424,11801.0
2022-02-04 14:25:00,145.32,145.41,145.17,145.17,9999.0,140.6811,140.7682,140.5359,140.5359,9999.0
2022-02-04 14:30:00,145.18,145.73,145.17,145.66,15430.0,140.5456,141.078,140.5359,141.0103,15430.0
2022-02-04 14:35:00,145.65,145.81,145.49,145.8,10386.0,141.0006,141.1555,140.8457,141.1458,10386.0
2022-02-04 14:40:00,145.81,145.92,145.54,145.59,15352.0,141.1555,141.262,140.8941,140.9425,15352.0
2022-02-04 14:45:00,145.51,145.74,145.38,145.61,7201.0,140.8651,141.0877,140.7392,140.9619,7201.0
2022-02-04 14:50:00,145.54,145.66,145.49,145.6,9390.0,140.8941,141.0103,140.8457,140.9522,9390.0
2022-02-04 14:55:00,145.62,145.73,145.47,145.63,9631.0,140.9715,141.078,140.8263,140.9812,9631.0
2022-02-04 15:00:00,145.62,146.1,145.62,146.09,14641.0,140.9715,141.4362,140.9715,141.4265,14641.0
2022-02-04 15:05:00,146.09,146.13,145.81,146.12,9342.0,141.4265,141.4653,141.1555,141.4556,9342.0
2022-02-04 15:10:00,146.12,146.38,146.1,146.36,8977.0,141.4556,141.7073,141.4362,141.6879,8977.0
2022-02-04 15:15:00,146.44,146.44,146.04,146.07,11410.0,141.7654,141.7654,141.3781,141.4072,11410.0
2022-02-04 15:20:00,146.1,146.29,146.06,146.22,11807.0,141.4362,141.6202,141.3975,141.5524,11807.0
2022-02-04 15:25:00,146.28,146.39,146.21,146.22,7527.0,141.6105,141.717,141.5427,141.5524,7527.0
2022-02-04 15:30:00,146.26,146.56,146.19,146.53,14157.0,141.5911,141.8815,141.5233,141.8525,14157.0
2022-02-04 15:35:00,146.5,146.55,146.35,146.4,17226.0,141.8235,141.8719,141.6782,141.7266,17226.0
2022-02-04 15:40:00,146.4,146.77,146.31,146.67,33313.0,141.7266,142.0848,141.6395,141.988,33313.0
2022-02-04 15:45:00,146.66,146.69,145.97,146.14,36083.0,141.9783,142.0074,141.3104,141.4749,36083.0
2022-02-04 15:50:00,146.21,146.46,146.09,146.37,45094.0,141.5427,141.7847,141.4265,141.6976,45094.0
2022-02-04 15:55:00,146.3,146.32,145.76,145.79,95347.0,141.6298,141.6492,141.1071,141.1361,95347.0
2022-02-07 09:30:00,146.39,146.47,144.37,144.94,29659.0,141.717,141.7944,139.7614,140.3132,29659.0
2022-02-07 09:35:00,144.79,146.18,144.77,146.12,4560.0,140.168,141.5137,140.1487,141.4556,4560.0
2022-02-07 09:40:00,146.17,146.79,146.07,146.48,11889.0,141.504,142.1042,141.4072,141.8041,11889.0
2022-02-07 09:45:00,146.69,147.01,146.43,147.0,9650.0,142.0074,142.3172,141.7557,142.3075,9650.0
2022-02-07 09:50:00,147.0,147.42,146.53,147.4,13899.0,142.3075,142.7141,141.8525,142.6947,13899.0
2022-02-07 09:55:00,147.48,147.54,146.79,147.37,8515.0,142.7722,142.8303,142.1042,142.6657,8515.0
2022-02-07 10:00:00,147.2,147.52,147.2,147.41,6332.0,142.5011,142.8109,142.5011,142.7044,6332.0
2022-02-07 10:05:00,147.5,147.65,147.01,147.01,6156.0,142.7915,142.9367,142.3172,142.3172,6156.0
2022-02-07 10:10:00,147.01,147.03,146.26,146.43,10302.0,142.3172,142.3365,141.5911,141.7557,10302.0
2022-02-07 10:15:00,146.34,146.69,146.29,146.6,5639.0,141.6686,142.0074,141.6202,141.9203,5639.0
2022-02-07 10:20:00,146.72,147.11,146.57,147.11,6168.0,142.0364,142.414,141.8912,142.414,6168.0
2022-02-07 10:25:00,146.99,147.51,146.93,147.45,8942.0,142.2978,142.8012,142.2397,142.7431,8942.0
2022-02-07 10:30:00,147.39,147.79,147.2,147.79,7704.0,142.685,143.0723,142.5011,143.0723,7704.0
2022-02-07 10:35:00,147.87,148.29,147.75,148.01,25365.0,143.1497,143.5563,143.0335,143.2852,25365.0
2022-02-07 10:40:00,148.0,148.03,147.39,147.64,16900.0,143.2756,143.3046,142.685,142.9271,16900.0
2022-02-07 10:45:00,147.76,148.22,147.76,147.87,10752.0,143.0432,143.4885,143.0432,143.1497,10752.0
2022-02-07 10:50:00,147.91,148.11,147.85,147.85,9025.0,143.1884,143.3821,143.1304,143.1304,9025.0
2022-02-07 10:55:00,147.72,147.91,147.63,147.72,8015.0,143.0045,143.1884,142.9174,143.0045,8015.0
2022-02-07 11:00:00,147.64,147.85,147.41,147.49,7954.0,142.9271,143.1304,142.7044,142.7818,7954.0
2022-02-07 11:05:00,147.41,147.72,147.34,147.34,9290.0,142.7044,143.0045,142.6366,142.6366,9290.0
2022-02-07 11:10:00,147.44,147.72,147.38,147.67,4967.0,142.7334,143.0045,142.6754,142.9561,4967.0
2022-02-07 11:15:00,147.67,147.69,147.52,147.68,12089.0,142.9561,142.9755,142.8109,142.9658,12089.0
2022-02-07 11:20:00,147.73,147.89,147.66,147.82,34971.0,143.0142,143.1691,142.9464,143.1013,34971.0
2022-02-07 11:25:00,147.81,147.85,147.4,147.55,12681.0,143.0916,143.1304,142.6947,142.8399,12681.0
2022-02-07 11:30:00,147.55,147.55,147.15,147.15,6388.0,142.8399,142.8399,142.4527,142.4527,6388.0
2022-02-07 11:35:00,147.11,147.19,146.49,146.5,5744.0,142.414,142.4914,141.8138,141.8235,5744.0
2022-02-07 11:40:00,146.43,146.78,146.43,146.51,12220.0,141.7557,142.0945,141.7557,141.8331,12220.0
2022-02-07 11:45:00,146.56,146.72,146.52,146.72,5908.0,141.8815,142.0364,141.8428,142.0364,5908.0
2022-02-07 11:50:00,146.8,146.9,146.54,146.69,4890.0,142.1139,142.2107,141.8622,142.0074,4890.0
2022-02-07 11:55:00,146.63,146.94,146.63,146.67,5028.0,141.9493,142.2494,141.9493,141.988,5028.0
2022-02-07 12:00:00,146.66,146.66,146.39,146.55,5597.0,141.9783,141.9783,141.717,141.8719,5597.0
2022-02-07 12:05:00,146.56,146.56,146.29,146.43,5290.0,141.8815,141.8815,141.6202,141.7557,5290.0
2022-02-07 12:10:00,146.41,146.54,146.37,146.51,3820.0,141.7363,141.8622,141.6976,141.8331,3820.0
2022-02-07 12:15:00,146.47,146.71,146.47,146.55,5822.0,141.7944,142.0267,141.7944,141.8719,5822.0
2022-02-07 12:20:00,146.54,146.75,146.53,146.53,5693.0,141.8622,142.0655,141.8525,141.8525,5693.0
2022-02-07 12:25:00,146.53,146.59,146.18,146.28,4156.0,141.8525,141.9106,141.5137,141.6105,4156.0
2022-02-07 12:30:00,146.27,146.48,146.23,146.45,6323.0,141.6008,141.8041,141.5621,141.775,6323.0
2022-02-07 12:35:00,146.5,146.59,146.14,146.14,4947.0,141.8235,141.9106,141.4749,141.4749,4947.0
2022-02-07 12:40:00,146.29,146.64,146.26,146.42,6586.0,141.6202,141.959,141.5911,141.746,6586.0
2022-02-07 12:45:00,146.42,146.64,146.35,146.48,7233.0,141.746,141.959,141.6782,141.8041,7233.0
2022-02-07 12:50:00,146.53,146.54,146.39,146.39,2357.0,141.8525,141.8622,141.717,141.717,2357.0
2022-02-07 12:55:00,146.44,146.54,146.32,146.33,7787.0,141.7654,141.8622,141.6492,141.6589,7787.0
2022-02-07 13:00:00,146.32,146.62,146.28,146.52,7499.0,141.6492,141.9396,141.6105,141.8428,7499.0
2022-02-07 13:05:00,146.56,146.77,146.47,146.71,9786.0,141.8815,142.0848,141.7944,142.0267,9786.0
2022-02-07 13:10:00,146.73,147.03,146.73,147.03,3225.0,142.0461,142.3365,142.0461,142.3365,3225.0
2022-02-07 13:15:00,146.97,147.15,146.91,147.09,11337.0,142.2784,142.4527,142.2204,142.3946,11337.0
2022-02-07 13:20:00,146.98,147.07,146.92,147.04,7387.0,142.2881,142.3753,142.23,142.3462,7387.0
2022-02-07 13:25:00,147.1,147.23,147.02,147.03,21887.0,142.4043,142.5301,142.3269,142.3365,21887.0
2022-02-07 13:30:00,147.1,147.13,147.01,147.07,5422.0,142.4043,142.4333,142.3172,142.3753,5422.0
2022-02-07 13:35:00,147.12,147.59,147.12,147.46,27556.0,142.4237,142.8787,142.4237,142.7528,27556.0
2022-02-07 13:40:00,147.46,147.46,147.26,147.38,6477.0,142.7528,142.7528,142.5592,142.6754,6477.0
2022-02-07 13:45:00,147.33,147.44,147.3,147.35,5543.0,142.627,142.7334,142.5979,142.6463,5543.0
2022-02-07 13:50:00,147.31,147.72,147.31,147.69,15867.0,142.6076,143.0045,142.6076,142.9755,15867.0
2022-02-07 13:55:00,147.73,147.88,147.72,147.74,7810.0,143.0142,143.1594,143.0045,143.0239,7810.0
2022-02-07 14:00:00,147.7,147.7,147.56,147.64,4764.0,142.9851,142.9851,142.8496,142.9271,4764.0
2022-02-07 14:05:00,147.7,147.71,147.51,147.51,6558.0,142.9851,142.9948,142.8012,142.8012,6558.0
2022-02-07 14:10:00,147.57,147.6,147.42,147.45,5634.0,142.8593,142.8883,142.7141,142.7431,5634.0
2022-02-07 14:15:00,147.42,147.63,147.4,147.63,6784.0,142.7141,142.9174,142.6947,142.9174,6784.0
2022-02-07 14:20:00,147.59,147.63,147.44,147.46,5127.0,142.8787,142.9174,142.7334,142.7528,5127.0
2022-02-07 14:25:00,147.52,147.75,147.49,147.7,7850.0,142.8109,143.0335,142.7818,142.9851,7850.0
2022-02-07 14:30:00,147.72,147.92,147.71,147.74,8176.0,143.0045,143.1981,142.9948,143.0239,8176.0
2022-02-07 14:35:00,147.74,147.9,147.68,147.8,9508.0,143.0239,143.1788,142.9658,143.082,9508.0
2022-02-07 14:40:00,147.75,148.15,147.75,148.1,36070.0,143.0335,143.4208,143.0335,143.3724,36070.0
2022-02-07 14:45:00,148.07,148.11,147.96,147.99,7326.0,143.3433,143.3821,143.2368,143.2659,7326.0
2022-02-07 14:50:00,147.97,147.97,147.69,147.76,3357.0,143.2465,143.2465,142.9755,143.0432,3357.0
2022-02-07 14:55:00,147.68,147.81,147.68,147.71,5896.0,142.9658,143.0916,142.9658,142.9948,5896.0
2022-02-07 15:00:00,147.67,147.9,147.6,147.9,9597.0,142.9561,143.1788,142.8883,143.1788,9597.0
2022-02-07 15:05:00,148.0,148.12,147.82,147.82,17489.0,143.2756,143.3917,143.1013,143.1013,17489.0
2022-02-07 15:10:00,147.77,148.09,147.77,148.04,12006.0,143.0529,143.3627,143.0529,143.3143,12006.0
2022-02-07 15:15:00,148.04,148.14,148.0,148.03,11514.0,143.3143,143.4111,143.2756,143.3046,11514.0
2022-02-07 15:20:00,147.99,148.04,147.74,147.74,15840.0,143.2659,143.3143,143.0239,143.0239,15840.0
2022-02-07 15:25:00,147.83,147.88,147.48,147.51,13174.0,143.111,143.1594,142.7722,142.8012,13174.0
2022-02-07 15:30:00,147.58,147.61,147.35,147.44,15249.0,142.869,142.898,142.6463,142.7334,15249.0
2022-02-07 15:35:00,147.48,147.54,147.0,147.06,33704.0,142.7722,142.8303,142.3075,142.3656,33704.0
2022-02-07 15:40:00,147.07,147.1,146.79,146.97,18861.0,142.3753,142.4043,142.1042,142.2784,18861.0
2022-02-07 15:45:00,146.96,146.98,146.67,146.92,32072.0,142.2688,142.2881,141.988,142.23,32072.0
2022-02-07 15:50:00,146.96,147.18,146.5,146.52,54426.0,142.2688,142.4817,141.8235,141.8428,54426.0
2022-02-07 15:55:00,146.61,147.03,146.4,146.91,143834.0,141.9299,142.3365,141.7266,142.2204,143834.0
2022-02-08 09:30:00,144.39,144.54,143.19,143.33,64375.0,139.7808,139.926,138.6191,138.7546,64375.0
2022-02-08 09:35:00,143.67,144.06,142.53,142.84,34365.0,139.0838,139.4613,137.9802,138.2803,34365.0
2022-02-08 09:40:00,143.24,143.24,141.01,141.01,34934.0,138.6675,138.6675,136.5087,136.5087,34934.0
2022-02-08 09:45:00,141.15,142.13,140.87,141.57,72812.0,136.6442,137.5929,136.3732,137.0508,72812.0
2022-02-08 09:50:00,141.5,142.59,141.33,142.2,41007.0,136.9831,138.0383,136.8185,137.6607,41007.0
2022-02-08 09:55:00,142.13,142.44,141.74,141.81,34063.0,137.5929,137.8931,137.2154,137.2832,34063.0
2022-02-08 10:00:00,141.99,141.99,141.01,141.16,11802.0,137.4574,137.4574,136.5087,136.6539,11802.0
2022-02-08 10:05:00,141.28,141.5,140.31,140.46,29841.0,136.7701,136.9831,135.831,135.9763,29841.0
2022-02-08 10:10:00,140.5,140.85,140.3,140.77,25675.0,136.015,136.3538,135.8214,136.2764,25675.0
2022-02-08 10:15:00,140.82,141.01,140.76,140.76,9224.0,136.3248,136.5087,136.2667,136.2667,9224.0
2022-02-08 10:20:00,140.76,141.58,140.45,141.11,44645.0,136.2667,137.0605,135.9666,136.6055,44645.0
2022-02-08 10:25:00,141.11,141.45,140.93,141.04,27966.0,136.6055,136.9347,136.4313,136.5377,27966.0
2022-02-08 10:30:00,141.06,141.86,141.05,141.65,26299.0,136.5571,137.3316,136.5474,137.1283,26299.0
2022-02-08 10:35:00,141.5,141.68,141.06,141.51,41673.0,136.9831,137.1573,136.5571,136.9927,41673.0
2022-02-08 10:40:00,141.52,142.32,141.38,142.15,50830.0,137.0024,137.7769,136.8669,137.6123,50830.0
2022-02-08 10:45:00,142.12,142.51,141.93,142.05,24025.0,137.5833,137.9608,137.3993,137.5155,24025.0
2022-02-08 10:50:00,142.02,142.02,141.45,141.97,6230.0,137.4865,137.4865,136.9347,137.4381,6230.0
2022-02-08 10:55:00,141.91,142.11,141.68,142.03,36054.0,137.38,137.5736,137.1573,137.4961,36054.0
2022-02-08 11:00:00,142.03,142.32,141.98,142.24,71602.0,137.4961,137.7769,137.4477,137.6994,71602.0
2022-02-08 11:05:00,142.31,142.32,141.94,142.09,39257.0,137.7672,137.7769,137.409,137.5542,39257.0
2022-02-08 11:10:00,142.11,142.32,141.92,142.27,34464.0,137.5736,137.7769,137.3897,137.7285,34464.0
2022-02-08 11:15:00,142.28,142.7,142.13,142.62,25233.0,137.7382,138.1448,137.5929,138.0673,25233.0
2022-02-08 11:20:00,142.59,142.66,142.3,142.54,29688.0,138.0383,138.106,137.7575,137.9899,29688.0
2022-02-08 11:25:00,142.54,142.57,142.25,142.57,12526.0,137.9899,138.0189,137.7091,138.0189,12526.0
2022-02-08 11:30:00,142.51,143.17,142.5,143.17,8281.0,137.9608,138.5998,137.9511,138.5998,8281.0
2022-02-08 11:35:00,143.13,143.13,142.73,142.87,7810.0,138.561,138.561,138.1738,138.3093,7810.0
2022-02-08 11:40:00,142.86,143.14,142.85,143.06,10940.0,138.2996,138.5707,138.29,138.4933,10940.0
2022-02-08 11:45:00,143.08,143.37,142.98,143.3,6350.0,138.5126,138.7934,138.4158,138.7256,6350.0
2022-02-08 11:50:00,143.25,143.29,142.79,142.82,28171.0,138.6772,138.7159,138.2319,138.2609,28171.0
2022-02-08 11:55:00,142.9,143.15,142.81,143.02,10193.0,138.3384,138.5804,138.2512,138.4545,10193.0
2022-02-08 12:00:00,143.17,143.99,143.17,143.44,20880.0,138.5998,139.3936,138.5998,138.8611,20880.0
2022-02-08 12:05:00,143.36,143.4,143.11,143.19,5974.0,138.7837,138.8224,138.5417,138.6191,5974.0
2022-02-08 12:10:00,143.19,143.26,142.92,142.92,16193.0,138.6191,138.6869,138.3577,138.3577,16193.0
2022-02-08 12:15:00,142.92,143.19,142.92,143.16,11642.0,138.3577,138.6191,138.3577,138.5901,11642.0
2022-02-08 12:20:00,143.13,143.51,143.04,143.23,12619.0,138.561,138.9289,138.4739,138.6578,12619.0
2022-02-08 12:25:00,143.23,143.39,143.18,143.21,9362.0,138.6578,138.8127,138.6094,138.6385,9362.0
2022-02-08 12:30:00,143.17,143.39,142.93,143.39,22558.0,138.5998,138.8127,138.3674,138.8127,22558.0
2022-02-08 12:35:00,143.44,143.45,142.93,142.93,11189.0,138.8611,138.8708,138.3674,138.3674,11189.0
2022-02-08 12:40:00,143.03,143.17,142.89,143.17,16521.0,138.4642,138.5998,138.3287,138.5998,16521.0
2022-02-08 12:45:00,143.18,143.25,142.83,142.88,10429.0,138.6094,138.6772,138.2706,138.319,10429.0
2022-02-08 12:50:00,142.84,143.15,142.83,143.02,13147.0,138.2803,138.5804,138.2706,138.4545,13147.0
2022-02-08 12:55:00,143.01,143.12,142.89,143.05,23861.0,138.4449,138.5513,138.3287,138.4836,23861.0
2022-02-08 13:00:00,143.05,143.1,142.82,143.1,14525.0,138.4836,138.532,138.2609,138.532,14525.0
2022-02-08 13:05:00,143.14,143.25,142.86,142.93,12813.0,138.5707,138.6772,138.2996,138.3674,12813.0
2022-02-08 13:10:00,142.88,143.08,142.82,143.07,11097.0,138.319,138.5126,138.2609,138.5029,11097.0
2022-02-08 13:15:00,143.03,143.08,142.51,142.76,12773.0,138.4642,138.5126,137.9608,138.2028,12773.0
2022-02-08 13:20:00,142.69,142.88,142.65,142.68,9576.0,138.1351,138.319,138.0964,138.1254,9576.0
2022-02-08 13:25:00,142.65,142.86,142.62,142.79,10095.0,138.0964,138.2996,138.0673,138.2319,10095.0
2022-02-08 13:30:00,142.77,143.08,142.76,142.83,12118.0,138.2125,138.5126,138.2028,138.2706,12118.0
2022-02-08 13:35:00,142.91,143.25,142.78,143.25,10672.0,138.3481,138.6772,138.2222,138.6772,10672.0
2022-02-08 13:40:00,143.26,143.26,143.15,143.17,8187.0,138.6869,138.6869,138.5804,138.5998,8187.0
2022-02-08 13:45:00,143.23,143.59,143.19,143.53,6738.0,138.6578,139.0063,138.6191,138.9483,6738.0
2022-02-08 13:50:00,143.52,143.68,143.44,143.68,7055.0,138.9386,139.0935,138.8611,139.0935,7055.0
2022-02-08 13:55:00,143.71,143.9,143.53,143.67,15004.0,139.1225,139.3064,138.9483,139.0838,15004.0
2022-02-08 14:00:00,143.66,143.71,143.62,143.66,9852.0,139.0741,139.1225,139.0354,139.0741,9852.0
2022-02-08 14:05:00,143.68,143.99,143.67,143.97,5945.0,139.0935,139.3936,139.0838,139.3742,5945.0
2022-02-08 14:10:00,143.97,143.99,143.81,143.84,9543.0,139.3742,139.3936,139.2193,139.2484,9543.0
2022-02-08 14:15:00,143.81,143.98,143.69,143.69,7155.0,139.2193,139.3839,139.1032,139.1032,7155.0
2022-02-08 14:20:00,143.75,143.85,143.4,143.45,11956.0,139.1612,139.258,138.8224,138.8708,11956.0
2022-02-08 14:25:00,143.49,143.5,143.29,143.33,10883.0,138.9095,138.9192,138.7159,138.7546,10883.0
2022-02-08 14:30:00,143.33,143.55,143.33,143.49,10907.0,138.7546,138.9676,138.7546,138.9095,10907.0
2022-02-08 14:35:00,143.51,143.52,142.97,142.97,10390.0,138.9289,138.9386,138.4061,138.4061,10390.0
2022-02-08 14:40:00,143.08,143.17,142.99,143.03,8816.0,138.5126,138.5998,138.4255,138.4642,8816.0
2022-02-08 14:45:00,143.08,143.17,142.72,142.81,14098.0,138.5126,138.5998,138.1641,138.2512,14098.0
2022-02-08 14:50:00,142.76,143.04,142.76,143.01,11068.0,138.2028,138.4739,138.2028,138.4449,11068.0
2022-02-08 14:55:00,143.06,143.16,142.89,142.89,11220.0,138.4933,138.5901,138.3287,138.3287,11220.0
2022-02-08 15:00:00,142.92,143.13,142.79,143.06,10904.0,138.3577,138.561,138.2319,138.4933,10904.0
2022-02-08 15:05:00,143.09,143.15,142.95,143.01,14883.0,138.5223,138.5804,138.3868,138.4449,14883.0
2022-02-08 15:10:00,143.08,143.49,143.0,143.49,19765.0,138.5126,138.9095,138.4352,138.9095,19765.0
2022-02-08 15:15:00,143.46,143.79,143.46,143.63,12996.0,138.8805,139.2,138.8805,139.0451,12996.0
2022-02-08 15:20:00,143.61,143.63,143.38,143.48,12332.0,139.0257,139.0451,138.803,138.8999,12332.0
2022-02-08 15:25:00,143.48,143.54,143.25,143.29,20416.0,138.8999,138.9579,138.6772,138.7159,20416.0
2022-02-08 15:30:00,143.35,143.86,143.29,143.84,19820.0,138.774,139.2677,138.7159,139.2484,19820.0
2022-02-08 15:35:00,143.81,143.95,143.71,143.91,19140.0,139.2193,139.3549,139.1225,139.3161,19140.0
2022-02-08 15:40:00,144.06,144.14,143.79,143.81,25411.0,139.4613,139.5388,139.2,139.2193,25411.0
2022-02-08 15:45:00,143.76,143.83,143.54,143.68,36153.0,139.1709,139.2387,138.9579,139.0935,36153.0
2022-02-08 15:50:00,143.69,144.02,143.47,143.98,47847.0,139.1032,139.4226,138.8902,139.3839,47847.0
2022-02-08 15:55:00,143.95,144.22,143.91,144.05,102010.0,139.3549,139.6162,139.3161,139.4517,102010.0
2022-02-09 09:30:00,146.27,147.05,145.79,146.35,29400.0,141.6008,142.3559,141.1361,141.6782,29400.0
2022-02-09 09:35:00,146.35,146.91,146.09,146.62,14800.0,141.6782,142.2204,141.4265,141.9396,14800.0
2022-02-09 09:40:00,146.83,147.55,146.58,147.36,35777.0,142.1429,142.8399,141.9009,142.656,35777.0
2022-02-09 09:45:00,147.49,147.76,147.0,147.3,12123.0,142.7818,143.0432,142.3075,142.5979,12123.0
2022-02-09 09:50:00,147.36,147.83,147.36,147.83,9603.0,142.656,143.111,142.656,143.111,9603.0
2022-02-09 09:55:00,147.72,148.14,147.64,147.8,9454.0,143.0045,143.4111,142.9271,143.082,9454.0
2022-02-09 10:00:00,147.84,148.05,147.58,147.77,9792.0,143.1207,143.324,142.869,143.0529,9792.0
2022-02-09 10:05:00,147.83,148.02,147.44,147.56,19794.0,143.111,143.2949,142.7334,142.8496,19794.0
2022-02-09 10:10:00,147.56,147.6,147.37,147.54,24551.0,142.8496,142.8883,142.6657,142.8303,24551.0
2022-02-09 10:15:00,147.53,147.61,147.21,147.23,50986.0,142.8206,142.898,142.5108,142.5301,50986.0
2022-02-09 10:20:00,147.25,147.27,147.04,147.1,20363.0,142.5495,142.5689,142.3462,142.4043,20363.0
2022-02-09 10:25:00,147.12,147.28,146.99,147.15,9936.0,142.4237,142.5786,142.2978,142.4527,9936.0
2022-02-09 10:30:00,147.19,147.47,146.96,147.24,27880.0,142.4914,142.7625,142.2688,142.5398,27880.0
2022-02-09 10:35:00,147.26,147.29,147.08,147.13,11599.0,142.5592,142.5882,142.3849,142.4333,11599.0
2022-02-09 10:40:00,147.16,147.16,146.92,147.0,5826.0,142.4624,142.4624,142.23,142.3075,5826.0
2022-02-09 10:45:00,146.96,146.99,146.69,146.88,20363.0,142.2688,142.2978,142.0074,142.1913,20363.0
2022-02-09 10:50:00,146.86,147.18,146.63,146.79,23898.0,142.172,142.4817,141.9493,142.1042,23898.0
2022-02-09 10:55:00,146.8,147.01,146.75,147.0,32469.0,142.1139,142.3172,142.0655,142.3075,32469.0
2022-02-09 11:00:00,147.06,147.29,146.98,147.18,33440.0,142.3656,142.5882,142.2881,142.4817,33440.0
2022-02-09 11:05:00,147.17,147.23,147.07,147.17,12690.0,142.4721,142.5301,142.3753,142.4721,12690.0
2022-02-09 11:10:00,147.22,147.3,146.89,147.03,17416.0,142.5205,142.5979,142.201,142.3365,17416.0
2022-02-09 11:15:00,147.03,147.24,147.01,147.03,22304.0,142.3365,142.5398,142.3172,142.3365,22304.0
2022-02-09 11:20:00,147.08,147.41,147.03,147.28,14708.0,142.3849,142.7044,142.3365,142.5786,14708.0
2022-02-09 11:25:00,147.22,147.27,147.01,147.19,11879.0,142.5205,142.5689,142.3172,142.4914,11879.0
2022-02-09 11:30:00,147.2,147.2,146.98,147.09,20158.0,142.5011,142.5011,142.2881,142.3946,20158.0
2022-02-09 11:35:00,147.05,147.13,146.85,147.1,21178.0,142.3559,142.4333,142.1623,142.4043,21178.0
2022-02-09 11:40:00,147.16,147.23,146.61,146.75,12065.0,142.4624,142.5301,141.9299,142.0655,12065.0
2022-02-09 11:45:00,146.78,146.98,146.68,146.88,14674.0,142.0945,142.2881,141.9977,142.1913,14674.0
2022-02-09 11:50:00,146.85,146.94,146.4,146.58,6051.0,142.1623,142.2494,141.7266,141.9009,6051.0
2022-02-09 11:55:00,146.49,146.68,146.26,146.26,7565.0,141.8138,141.9977,141.5911,141.5911,7565.0
2022-02-09 12:00:00,146.31,146.63,146.28,146.34,9863.0,141.6395,141.9493,141.6105,141.6686,9863.0
2022-02-09 12:05:00,146.28,146.28,145.9,146.02,37716.0,141.6105,141.6105,141.2426,141.3588,37716.0
2022-02-09 12:10:00,146.09,146.1,145.91,145.95,6526.0,141.4265,141.4362,141.2523,141.291,6526.0
2022-02-09 12:15:00,146.01,146.28,145.94,146.17,3564.0,141.3491,141.6105,141.2813,141.504,3564.0
2022-02-09 12:20:00,146.08,146.19,145.98,146.11,4913.0,141.4169,141.5233,141.3201,141.4459,4913.0
2022-02-09 12:25:00,146.11,146.37,146.04,146.08,16563.0,141.4459,141.6976,141.3781,141.4169,16563.0
2022-02-09 12:30:00,146.11,146.21,146.0,146.17,7393.0,141.4459,141.5427,141.3394,141.504,7393.0
2022-02-09 12:35:00,146.23,146.63,146.18,146.63,9441.0,141.5621,141.9493,141.5137,141.9493,9441.0
2022-02-09 12:40:00,146.72,146.72,146.59,146.69,4660.0,142.0364,142.0364,141.9106,142.0074,4660.0
2022-02-09 12:45:00,146.59,146.71,146.54,146.62,11870.0,141.9106,142.0267,141.8622,141.9396,11870.0
2022-02-09 12:50:00,146.68,146.79,146.58,146.71,11962.0,141.9977,142.1042,141.9009,142.0267,11962.0
2022-02-09 12:55:00,146.75,146.81,146.55,146.69,10924.0,142.0655,142.1236,141.8719,142.0074,10924.0
2022-02-09 13:00:00,146.66,146.72,146.53,146.64,6404.0,141.9783,142.0364,141.8525,141.959,6404.0
2022-02-09 13:05:00,146.69,146.76,146.23,146.28,19067.0,142.0074,142.0752,141.5621,141.6105,19067.0
2022-02-09 13:10:00,146.33,146.45,146.15,146.15,7907.0,141.6589,141.775,141.4846,141.4846,7907.0
2022-02-09 13:15:00,146.23,146.3,146.17,146.22,5453.0,141.5621,141.6298,141.504,141.5524,5453.0
2022-02-09 13:20:00,146.29,146.41,146.18,146.26,14709.0,141.6202,141.7363,141.5137,141.5911,14709.0
2022-02-09 13:25:00,146.31,146.54,146.27,146.4,5156.0,141.6395,141.8622,141.6008,141.7266,5156.0
2022-02-09 13:30:00,146.4,146.6,146.4,146.49,4475.0,141.7266,141.9203,141.7266,141.8138,4475.0
2022-02-09 13:35:00,146.5,146.65,146.47,146.47,10833.0,141.8235,141.9687,141.7944,141.7944,10833.0
2022-02-09 13:40:00,146.5,146.55,146.44,146.5,11095.0,141.8235,141.8719,141.7654,141.8235,11095.0
2022-02-09 13:45:00,146.46,146.55,146.4,146.49,21154.0,141.7847,141.8719,141.7266,141.8138,21154.0
2022-02-09 13:50:00,146.44,146.54,146.33,146.5,9551.0,141.7654,141.8622,141.6589,141.8235,9551.0
2022-02-09 13:55:00,146.49,146.7,146.49,146.67,5199.0,141.8138,142.0171,141.8138,141.988,5199.0
2022-02-09 14:00:00,146.66,146.67,146.47,146.47,6883.0,141.9783,141.988,141.7944,141.7944,6883.0
2022-02-09 14:05:00,146.44,146.49,146.36,146.44,8004.0,141.7654,141.8138,141.6879,141.7654,8004.0
2022-02-09 14:10:00,146.48,146.48,146.23,146.34,11534.0,141.8041,141.8041,141.5621,141.6686,11534.0
2022-02-09 14:15:00,146.3,146.39,146.21,146.27,7114.0,141.6298,141.717,141.5427,141.6008,7114.0
2022-02-09 14:20:00,146.31,146.5,146.27,146.39,14514.0,141.6395,141.8235,141.6008,141.717,14514.0
2022-02-09 14:25:00,146.43,146.56,146.41,146.5,9798.0,141.7557,141.8815,141.7363,141.8235,9798.0
2022-02-09 14:30:00,146.55,146.63,146.48,146.5,7040.0,141.8719,141.9493,141.8041,141.8235,7040.0
2022-02-09 14:35:00,146.5,146.61,146.45,146.53,15319.0,141.8235,141.9299,141.775,141.8525,15319.0
2022-02-09 14:40:00,146.51,146.55,146.34,146.42,25825.0,141.8331,141.8719,141.6686,141.746,25825.0
2022-02-09 14:45:00,146.45,146.49,146.38,146.42,13718.0,141.775,141.8138,141.7073,141.746,13718.0
2022-02-09 14:50:00,146.4,146.41,146.25,146.3,16409.0,141.7266,141.7363,141.5814,141.6298,16409.0
2022-02-09 14:55:00,146.24,146.28,146.0,146.09,9510.0,141.5718,141.6105,141.3394,141.4265,9510.0
2022-02-09 15:00:00,146.06,146.11,145.85,146.08,12972.0,141.3975,141.4459,141.1942,141.4169,12972.0
2022-02-09 15:05:00,146.07,146.12,145.73,145.77,25428.0,141.4072,141.4556,141.078,141.1168,25428.0
2022-02-09 15:10:00,145.78,145.88,145.53,145.53,23157.0,141.1264,141.2232,140.8844,140.8844,23157.0
2022-02-09 15:15:00,145.58,145.58,145.28,145.42,36034.0,140.9328,140.9328,140.6424,140.7779,36034.0
2022-02-09 15:20:00,145.37,145.58,145.26,145.55,37466.0,140.7295,140.9328,140.623,140.9038,37466.0
2022-02-09 15:25:00,145.52,145.64,145.4,145.64,23282.0,140.8747,140.9909,140.7586,140.9909,23282.0
2022-02-09 15:30:00,145.66,146.06,145.66,145.91,42640.0,141.0103,141.3975,141.0103,141.2523,42640.0
2022-02-09 15:35:00,145.87,145.95,145.79,145.82,36345.0,141.2136,141.291,141.1361,141.1652,36345.0
2022-02-09 15:40:00,145.81,145.81,145.49,145.65,36829.0,141.1555,141.1555,140.8457,141.0006,36829.0
2022-02-09 15:45:00,145.67,145.94,145.63,145.92,61165.0,141.0199,141.2813,140.9812,141.262,61165.0
2022-02-09 15:50:00,145.97,146.37,145.77,146.12,97816.0,141.3104,141.6976,141.1168,141.4556,97816.0
2022-02-09 15:55:00,146.07,146.37,145.89,146.36,160936.0,141.4072,141.6976,141.2329,141.6879,160936.0
2022-02-10 09:30:00,142.55,143.57,142.03,143.26,9327.0,137.9995,138.987,137.4961,138.6869,9327.0
2022-02-10 09:35:00,143.72,145.77,142.07,145.09,89330.0,139.1322,141.1168,137.5349,140.4585,89330.0
2022-02-10 09:40:00,145.13,145.82,144.69,145.52,21230.0,140.4972,141.1652,140.0712,140.8747,21230.0
2022-02-10 09:45:00,145.72,145.72,144.83,145.63,23783.0,141.0684,141.0684,140.2068,140.9812,23783.0
2022-02-10 09:50:00,145.63,145.89,144.86,145.49,37568.0,140.9812,141.2329,140.2358,140.8457,37568.0
2022-02-10 09:55:00,145.58,146.59,145.24,146.4,39978.0,140.9328,141.9106,140.6037,141.7266,39978.0
2022-02-10 10:00:00,146.82,148.39,146.46,148.36,58777.0,142.1332,143.6531,141.7847,143.6241,58777.0
2022-02-10 10:05:00,148.39,150.0,148.06,149.42,86517.0,143.6531,145.2117,143.3337,144.6502,86517.0
2022-02-10 10:10:00,149.44,150.98,149.11,150.68,76581.0,144.6696,146.1604,144.3501,145.87,76581.0
2022-02-10 10:15:00,150.55,150.94,149.85,150.25,61029.0,145.7442,146.1217,145.0665,145.4537,61029.0
2022-02-10 10:20:00,150.31,151.93,150.2,151.83,49638.0,145.5118,147.0801,145.4053,146.9833,49638.0
2022-02-10 10:25:00,151.5,151.77,150.97,150.97,25491.0,146.6638,146.9252,146.1508,146.1508,25491.0
2022-02-10 10:30:00,150.87,152.24,150.57,152.03,26170.0,146.054,147.3802,145.7635,147.1769,26170.0
2022-02-10 10:35:00,152.03,152.99,151.33,152.17,54449.0,147.1769,148.1063,146.4993,147.3125,54449.0
2022-02-10 10:40:00,152.17,152.22,151.17,151.19,48128.0,147.3125,147.3609,146.3444,146.3637,48128.0
2022-02-10 10:45:00,151.17,151.82,150.91,151.63,15475.0,146.3444,146.9736,146.0927,146.7897,15475.0
2022-02-10 10:50:00,151.54,151.77,150.1,150.12,54514.0,146.7026,146.9252,145.3085,145.3279,54514.0
2022-02-10 10:55:00,150.01,150.44,149.47,149.95,48081.0,145.2214,145.6377,144.6986,145.1633,48081.0
2022-02-10 11:00:00,149.95,149.95,149.05,149.05,17221.0,145.1633,145.1633,144.2921,144.2921,17221.0
2022-02-10 11:05:00,149.17,149.34,148.62,148.78,19637.0,144.4082,144.5728,143.8758,144.0307,19637.0
2022-02-10 11:10:00,148.83,149.12,148.33,148.54,22082.0,144.0791,144.3598,143.595,143.7983,22082.0
2022-02-10 11:15:00,148.55,148.75,148.27,148.63,5765.0,143.808,144.0016,143.5369,143.8855,5765.0
2022-02-10 11:20:00,148.46,148.75,148.17,148.57,7635.0,143.7209,144.0016,143.4401,143.8274,7635.0
2022-02-10 11:25:00,148.56,148.58,148.2,148.2,4393.0,143.8177,143.8371,143.4692,143.4692,4393.0
2022-02-10 11:30:00,148.22,148.45,147.94,148.35,23301.0,143.4885,143.7112,143.2175,143.6144,23301.0
2022-02-10 11:35:00,148.35,148.48,147.97,148.13,19203.0,143.6144,143.7402,143.2465,143.4014,19203.0
2022-02-10 11:40:00,148.23,148.33,148.07,148.25,27561.0,143.4982,143.595,143.3433,143.5176,27561.0
2022-02-10 11:45:00,148.22,149.07,148.22,148.91,10036.0,143.4885,144.3114,143.4885,144.1565,10036.0
2022-02-10 11:50:00,148.9,149.29,148.7,148.95,13249.0,144.1468,144.5244,143.9532,144.1952,13249.0
2022-02-10 11:55:00,148.91,148.97,148.55,148.63,5800.0,144.1565,144.2146,143.808,143.8855,5800.0
2022-02-10 12:00:00,148.63,149.32,148.63,149.0,24303.0,143.8855,144.5534,143.8855,144.2436,24303.0
2022-02-10 12:05:00,148.88,149.6,148.88,149.5,11334.0,144.1275,144.8245,144.1275,144.7277,11334.0
2022-02-10 12:10:00,149.51,149.73,149.34,149.54,6057.0,144.7374,144.9503,144.5728,144.7664,6057.0
2022-02-10 12:15:00,149.51,150.04,149.4,149.94,19221.0,144.7374,145.2504,144.6309,145.1536,19221.0
2022-02-10 12:20:00,149.93,150.03,149.69,149.96,7104.0,145.144,145.2408,144.9116,145.173,7104.0
2022-02-10 12:25:00,149.96,150.06,149.6,149.82,11960.0,145.173,145.2698,144.8245,145.0375,11960.0
2022-02-10 12:30:00,149.76,149.89,149.42,149.42,8476.0,144.9794,145.1052,144.6502,144.6502,8476.0
2022-02-10 12:35:00,149.5,149.67,149.49,149.66,11330.0,144.7277,144.8923,144.718,144.8826,11330.0
2022-02-10 12:40:00,149.66,149.72,149.44,149.53,7386.0,144.8826,144.9407,144.6696,144.7567,7386.0
2022-02-10 12:45:00,149.47,149.48,148.13,148.41,23070.0,144.6986,144.7083,143.4014,143.6725,23070.0
2022-02-10 12:50:00,148.44,148.57,148.07,148.52,17903.0,143.7015,143.8274,143.3433,143.779,17903.0
2022-02-10 12:55:00,148.45,148.51,148.14,148.15,16672.0,143.7112,143.7693,143.4111,143.4208,16672.0
2022-02-10 13:00:00,148.28,148.43,148.11,148.43,5223.0,143.5466,143.6918,143.3821,143.6918,5223.0
2022-02-10 13:05:00,148.33,148.43,148.07,148.3,8166.0,143.595,143.6918,143.3433,143.566,8166.0
2022-02-10 13:10:00,148.21,148.52,148.1,148.26,10764.0,143.4789,143.779,143.3724,143.5273,10764.0
2022-02-10 13:15:00,148.2,148.28,147.51,147.52,45712.0,143.4692,143.5466,142.8012,142.8109,45712.0
2022-02-10 13:20:00,147.64,147.79,147.56,147.78,4288.0,142.9271,143.0723,142.8496,143.0626,4288.0
2022-02-10 13:25:00,147.83,147.83,147.36,147.51,8411.0,143.111,143.111,142.656,142.8012,8411.0
2022-02-10 13:30:00,147.46,147.6,146.82,146.95,16300.0,142.7528,142.8883,142.1332,142.2591,16300.0
2022-02-10 13:35:00,147.03,147.03,146.34,146.51,17975.0,142.3365,142.3365,141.6686,141.8331,17975.0
2022-02-10 13:40:00,146.46,146.69,146.46,146.59,12686.0,141.7847,142.0074,141.7847,141.9106,12686.0
2022-02-10 13:45:00,146.51,146.76,146.45,146.46,6569.0,141.8331,142.0752,141.775,141.7847,6569.0
2022-02-10 13:50:00,146.56,146.77,146.51,146.68,8144.0,141.8815,142.0848,141.8331,141.9977,8144.0
2022-02-10 13:55:00,146.61,146.73,146.43,146.72,12387.0,141.9299,142.0461,141.7557,142.0364,12387.0
2022-02-10 14:00:00,146.72,146.8,146.08,146.14,16588.0,142.0364,142.1139,141.4169,141.4749,16588.0
2022-02-10 14:05:00,146.17,146.29,145.96,146.09,9786.0,141.504,141.6202,141.3007,141.4265,9786.0
2022-02-10 14:10:00,146.11,146.11,145.66,145.85,10818.0,141.4459,141.4459,141.0103,141.1942,10818.0
2022-02-10 14:15:00,145.87,145.99,145.58,145.64,8449.0,141.2136,141.3297,140.9328,140.9909,8449.0
2022-02-10 14:20:00,145.63,145.93,145.62,145.93,6936.0,140.9812,141.2716,140.9715,141.2716,6936.0
2022-02-10 14:25:00,145.93,146.1,145.84,145.92,10133.0,141.2716,141.4362,141.1845,141.262,10133.0
2022-02-10 14:30:00,145.92,146.14,145.91,146.09,14444.0,141.262,141.4749,141.2523,141.4265,14444.0
2022-02-10 14:35:00,146.09,146.29,145.91,145.92,8034.0,141.4265,141.6202,141.2523,141.262,8034.0
2022-02-10 14:40:00,146.03,146.11,145.82,145.82,7065.0,141.3685,141.4459,141.1652,141.1652,7065.0
2022-02-10 14:45:00,145.88,146.34,145.75,145.75,10085.0,141.2232,141.6686,141.0974,141.0974,10085.0
2022-02-10 14:50:00,145.75,145.9,145.37,145.37,5838.0,141.0974,141.2426,140.7295,140.7295,5838.0
2022-02-10 14:55:00,145.37,145.43,145.19,145.43,11905.0,140.7295,140.7876,140.5553,140.7876,11905.0
2022-02-10 15:00:00,145.42,145.48,145.07,145.41,8798.0,140.7779,140.836,140.4391,140.7682,8798.0
2022-02-10 15:05:00,145.51,145.89,145.33,145.89,7200.0,140.8651,141.2329,140.6908,141.2329,7200.0
2022-02-10 15:10:00,145.81,146.05,145.75,145.97,14509.0,141.1555,141.3878,141.0974,141.3104,14509.0
2022-02-10 15:15:00,145.96,146.13,145.49,145.65,13332.0,141.3007,141.4653,140.8457,141.0006,13332.0
2022-02-10 15:20:00,145.55,145.86,145.44,145.75,10992.0,140.9038,141.2039,140.7973,141.0974,10992.0
2022-02-10 15:25:00,145.78,146.15,145.68,145.81,11695.0,141.1264,141.4846,141.0296,141.1555,11695.0
2022-02-10 15:30:00,145.76,145.82,145.1,145.29,17690.0,141.1071,141.1652,140.4681,140.6521,17690.0
2022-02-10 15:35:00,145.27,145.47,145.2,145.37,24540.0,140.6327,140.8263,140.5649,140.7295,24540.0
2022-02-10 15:40:00,145.35,145.51,145.0,145.22,15644.0,140.7102,140.8651,140.3713,140.5843,15644.0
2022-02-10 15:45:00,145.21,145.21,144.79,145.16,33884.0,140.5746,140.5746,140.168,140.5262,33884.0
2022-02-10 15:50:00,145.13,145.72,144.85,145.4,33297.0,140.4972,141.0684,140.2261,140.7586,33297.0
2022-02-10 15:55:00,145.42,145.88,145.39,145.53,87654.0,140.7779,141.2232,140.7489,140.8844,87654.0
2022-02-11 09:30:00,146.47,146.79,146.06,146.58,16337.0,141.7944,142.1042,141.3975,141.9009,16337.0
2022-02-11 09:35:00,145.95,146.59,145.92,145.92,3934.0,141.291,141.9106,141.262,141.262,3934.0
2022-02-11 09:40:00,145.93,146.5,145.93,146.48,6917.0,141.2716,141.8235,141.2716,141.8041,6917.0
2022-02-11 09:45:00,146.76,147.22,146.52,146.97,12395.0,142.0752,142.5205,141.8428,142.2784,12395.0
2022-02-11 09:50:00,147.0,147.05,146.57,146.89,4777.0,142.3075,142.3559,141.8912,142.201,4777.0
2022-02-11 09:55:00,146.88,147.28,146.25,146.61,13931.0,142.1913,142.5786,141.5814,141.9299,13931.0
2022-02-11 10:00:00,146.62,147.59,146.34,147.59,23413.0,141.9396,142.8787,141.6686,142.8787,23413.0
2022-02-11 10:05:00,147.49,148.35,147.47,148.18,13500.0,142.7818,143.6144,142.7625,143.4498,13500.0
2022-02-11 10:10:00,148.29,148.29,147.61,147.88,7467.0,143.5563,143.5563,142.898,143.1594,7467.0
2022-02-11 10:15:00,148.0,148.0,147.36,148.0,9305.0,143.2756,143.2756,142.656,143.2756,9305.0
2022-02-11 10:20:00,147.81,148.55,147.81,148.53,4206.0,143.0916,143.808,143.0916,143.7886,4206.0
2022-02-11 10:25:00,148.35,148.55,148.07,148.32,10417.0,143.6144,143.808,143.3433,143.5854,10417.0
2022-02-11 10:30:00,148.32,148.48,148.05,148.14,7562.0,143.5854,143.7402,143.324,143.4111,7562.0
2022-02-11 10:35:00,148.04,148.74,147.91,148.74,9865.0,143.3143,143.9919,143.1884,143.9919,9865.0
2022-02-11 10:40:00,148.77,149.51,148.62,149.51,16093.0,144.021,144.7374,143.8758,144.7374,16093.0
2022-02-11 10:45:00,149.39,150.14,149.38,149.56,57021.0,144.6212,145.3473,144.6115,144.7858,57021.0
2022-02-11 10:50:00,149.58,149.61,149.19,149.54,7414.0,144.8051,144.8342,144.4276,144.7664,7414.0
2022-02-11 10:55:00,149.67,149.75,148.99,149.16,10464.0,144.8923,144.9697,144.234,144.3985,10464.0
2022-02-11 11:00:00,149.16,149.59,149.13,149.49,4589.0,144.3985,144.8148,144.3695,144.718,4589.0
2022-02-11 11:05:00,149.49,149.49,149.0,149.04,7125.0,144.718,144.718,144.2436,144.2824,7125.0
2022-02-11 11:10:00,148.97,149.16,148.95,149.13,6941.0,144.2146,144.3985,144.1952,144.3695,6941.0
2022-02-11 11:15:00,149.1,149.55,148.98,149.51,21152.0,144.3405,144.7761,144.2243,144.7374,21152.0
2022-02-11 11:20:00,149.55,149.8,149.41,149.41,7069.0,144.7761,145.0181,144.6406,144.6406,7069.0
2022-02-11 11:25:00,149.49,149.57,149.24,149.31,6686.0,144.718,144.7955,144.476,144.5438,6686.0
2022-02-11 11:30:00,149.23,149.61,148.89,148.89,15170.0,144.4663,144.8342,144.1372,144.1372,15170.0
2022-02-11 11:35:00,148.95,148.95,148.42,148.52,13779.0,144.1952,144.1952,143.6822,143.779,13779.0
2022-02-11 11:40:00,148.54,148.67,148.27,148.48,7029.0,143.7983,143.9242,143.5369,143.7402,7029.0
2022-02-11 11:45:00,148.5,148.9,148.47,148.78,8837.0,143.7596,144.1468,143.7306,144.0307,8837.0
2022-02-11 11:50:00,148.74,148.84,148.55,148.68,12182.0,143.9919,144.0888,143.808,143.9339,12182.0
2022-02-11 11:55:00,148.71,149.13,148.71,149.0,14656.0,143.9629,144.3695,143.9629,144.2436,14656.0
2022-02-11 12:00:00,148.83,148.9,148.5,148.88,7516.0,144.0791,144.1468,143.7596,144.1275,7516.0
2022-02-11 12:05:00,148.88,148.88,148.55,148.69,9172.0,144.1275,144.1275,143.808,143.9435,9172.0
2022-02-11 12:10:00,148.61,148.93,148.61,148.86,5970.0,143.8661,144.1759,143.8661,144.1081,5970.0
2022-02-11 12:15:00,148.86,148.94,148.52,148.57,20730.0,144.1081,144.1856,143.779,143.8274,20730.0
2022-02-11 12:20:00,148.62,148.67,148.16,148.22,16714.0,143.8758,143.9242,143.4305,143.4885,16714.0
2022-02-11 12:25:00,148.16,148.48,148.15,148.48,18489.0,143.4305,143.7402,143.4208,143.7402,18489.0
2022-02-11 12:30:00,148.4,148.48,148.25,148.48,8758.0,143.6628,143.7402,143.5176,143.7402,8758.0
2022-02-11 12:35:00,148.48,149.04,148.45,149.04,15848.0,143.7402,144.2824,143.7112,144.2824,15848.0
2022-02-11 12:40:00,149.08,149.37,149.05,149.16,37591.0,144.3211,144.6018,144.2921,144.3985,37591.0
2022-02-11 12:45:00,149.28,149.53,149.16,149.51,10893.0,144.5147,144.7567,144.3985,144.7374,10893.0
2022-02-11 12:50:00,149.53,149.59,148.89,148.92,21204.0,144.7567,144.8148,144.1372,144.1662,21204.0
2022-02-11 12:55:00,148.85,149.16,148.85,149.1,7442.0,144.0984,144.3985,144.0984,144.3405,7442.0
2022-02-11 13:00:00,149.08,149.25,149.03,149.17,13354.0,144.3211,144.4857,144.2727,144.4082,13354.0
2022-02-11 13:05:00,149.17,149.67,149.14,149.58,14409.0,144.4082,144.8923,144.3792,144.8051,14409.0
2022-02-11 13:10:00,149.55,149.55,149.26,149.54,13833.0,144.7761,144.7761,144.4953,144.7664,13833.0
2022-02-11 13:15:00,149.5,149.5,149.18,149.43,12493.0,144.7277,144.7277,144.4179,144.6599,12493.0
2022-02-11 13:20:00,149.43,149.56,149.38,149.54,12317.0,144.6599,144.7858,144.6115,144.7664,12317.0
2022-02-11 13:25:00,149.56,149.57,149.17,149.17,14873.0,144.7858,144.7955,144.4082,144.4082,14873.0
2022-02-11 13:30:00,149.18,149.18,148.61,148.63,25654.0,144.4179,144.4179,143.8661,143.8855,25654.0
2022-02-11 13:35:00,148.61,148.62,147.53,147.64,25194.0,143.8661,143.8758,142.8206,142.9271,25194.0
2022-02-11 13:40:00,147.47,147.73,147.07,147.27,23635.0,142.7625,143.0142,142.3753,142.5689,23635.0
2022-02-11 13:45:00,147.25,147.26,146.41,146.99,18599.0,142.5495,142.5592,141.7363,142.2978,18599.0
2022-02-11 13:50:00,147.02,147.23,146.82,147.11,15493.0,142.3269,142.5301,142.1332,142.414,15493.0
2022-02-11 13:55:00,147.06,147.1,146.36,146.53,25351.0,142.3656,142.4043,141.6879,141.8525,25351.0
2022-02-11 14:00:00,146.35,146.69,146.17,146.39,15078.0,141.6782,142.0074,141.504,141.717,15078.0
2022-02-11 14:05:00,146.58,146.78,146.16,146.77,12928.0,141.9009,142.0945,141.4943,142.0848,12928.0
2022-02-11 14:10:00,146.77,147.21,146.76,147.09,24513.0,142.0848,142.5108,142.0752,142.3946,24513.0
2022-02-11 14:15:00,147.27,147.99,147.25,147.82,23295.0,142.5689,143.2659,142.5495,143.1013,23295.0
2022-02-11 14:20:00,147.76,148.05,147.63,147.81,13651.0,143.0432,143.324,142.9174,143.0916,13651.0
2022-02-11 14:25:00,147.75,147.8,146.94,147.11,24397.0,143.0335,143.082,142.2494,142.414,24397.0
2022-02-11 14:30:00,147.07,147.84,146.92,147.81,9275.0,142.3753,143.1207,142.23,143.0916,9275.0
2022-02-11 14:35:00,147.81,148.23,147.52,148.19,24195.0,143.0916,143.4982,142.8109,143.4595,24195.0
2022-02-11 14:40:00,148.2,148.24,147.79,147.98,30338.0,143.4692,143.5079,143.0723,143.2562,30338.0
2022-02-11 14:45:00,147.98,147.98,147.46,147.68,12034.0,143.2562,143.2562,142.7528,142.9658,12034.0
2022-02-11 14:50:00,147.47,147.54,147.11,147.37,8835.0,142.7625,142.8303,142.414,142.6657,8835.0
2022-02-11 14:55:00,147.45,147.98,147.45,147.86,14886.0,142.7431,143.2562,142.7431,143.14,14886.0
2022-02-11 15:00:00,147.94,148.54,147.82,148.37,10554.0,143.2175,143.7983,143.1013,143.6338,10554.0
2022-02-11 15:05:00,148.29,148.41,147.55,147.55,9591.0,143.5563,143.6725,142.8399,142.8399,9591.0
2022-02-11 15:10:00,147.7,147.8,147.03,147.03,16975.0,142.9851,143.082,142.3365,142.3365,16975.0
2022-02-11 15:15:00,147.13,147.57,146.79,146.83,22606.0,142.4333,142.8593,142.1042,142.1429,22606.0
2022-02-11 15:20:00,146.92,146.95,146.5,146.65,14448.0,142.23,142.2591,141.8235,141.9687,14448.0
2022-02-11 15:25:00,146.73,146.94,146.59,146.87,11896.0,142.0461,142.2494,141.9106,142.1816,11896.0
2022-02-11 15:30:00,146.77,146.87,146.26,146.83,16183.0,142.0848,142.1816,141.5911,142.1429,16183.0
2022-02-11 15:35:00,146.73,146.89,146.52,146.58,15923.0,142.0461,142.201,141.8428,141.9009,15923.0
2022-02-11 15:40:00,146.59,146.67,146.24,146.5,26459.0,141.9106,141.988,141.5718,141.8235,26459.0
2022-02-11 15:45:00,146.54,147.49,146.48,147.48,24544.0,141.8622,142.7818,141.8041,142.7722,24544.0
2022-02-11 15:50:00,147.51,147.64,147.07,147.24,63077.0,142.8012,142.9271,142.3753,142.5398,63077.0
2022-02-11 15:55:00,147.24,147.55,146.63,146.63,117826.0,142.5398,142.8399,141.9493,141.9493,117826.0
2022-02-14 09:30:00,146.72,146.75,145.62,146.37,23684.0,142.0364,142.0655,140.9715,141.6976,23684.0
2022-02-14 09:35:00,146.36,147.35,146.35,147.17,4332.0,141.6879,142.6463,141.6782,142.4721,4332.0
2022-02-14 09:40:00,147.17,147.84,147.02,147.59,16116.0,142.4721,143.1207,142.3269,142.8787,16116.0
2022-02-14 09:45:00,147.42,147.53,146.87,147.45,22727.0,142.7141,142.8206,142.1816,142.7431,22727.0
2022-02-14 09:50:00,147.35,148.06,147.16,147.93,6034.0,142.6463,143.3337,142.4624,143.2078,6034.0
2022-02-14 09:55:00,147.97,148.0,147.36,147.81,11585.0,143.2465,143.2756,142.656,143.0916,11585.0
2022-02-14 10:00:00,147.72,147.84,146.83,147.05,14939.0,143.0045,143.1207,142.1429,142.3559,14939.0
2022-02-14 10:05:00,147.13,147.61,146.96,147.47,8066.0,142.4333,142.898,142.2688,142.7625,8066.0
2022-02-14 10:10:00,147.61,148.53,147.61,148.21,15261.0,142.898,143.7886,142.898,143.4789,15261.0
2022-02-14 10:15:00,148.16,148.25,147.4,147.67,27205.0,143.4305,143.5176,142.6947,142.9561,27205.0
2022-02-14 10:20:00,147.67,148.06,147.57,147.9,21668.0,142.9561,143.3337,142.8593,143.1788,21668.0
2022-02-14 10:25:00,147.88,148.07,147.18,147.57,18840.0,143.1594,143.3433,142.4817,142.8593,18840.0
2022-02-14 10:30:00,147.57,147.7,146.5,146.64,15446.0,142.8593,142.9851,141.8235,141.959,15446.0
2022-02-14 10:35:00,146.59,147.07,146.55,147.05,6541.0,141.9106,142.3753,141.8719,142.3559,6541.0
2022-02-14 10:40:00,147.04,147.89,146.98,147.89,10630.0,142.3462,143.1691,142.2881,143.1691,10630.0
2022-02-14 10:45:00,147.77,147.82,147.33,147.41,11332.0,143.0529,143.1013,142.627,142.7044,11332.0
2022-02-14 10:50:00,147.48,147.58,147.17,147.54,14047.0,142.7722,142.869,142.4721,142.8303,14047.0
2022-02-14 10:55:00,147.49,147.69,147.08,147.11,11166.0,142.7818,142.9755,142.3849,142.414,11166.0
2022-02-14 11:00:00,147.18,147.62,147.1,147.52,5116.0,142.4817,142.9077,142.4043,142.8109,5116.0
2022-02-14 11:05:00,147.56,147.56,147.18,147.47,15038.0,142.8496,142.8496,142.4817,142.7625,15038.0
2022-02-14 11:10:00,147.52,147.6,147.21,147.59,4902.0,142.8109,142.8883,142.5108,142.8787,4902.0
2022-02-14 11:15:00,147.59,147.93,147.52,147.81,6678.0,142.8787,143.2078,142.8109,143.0916,6678.0
2022-02-14 11:20:00,147.81,148.0,147.72,147.97,5090.0,143.0916,143.2756,143.0045,143.2465,5090.0
2022-02-14 11:25:00,148.0,148.0,147.69,147.69,8239.0,143.2756,143.2756,142.9755,142.9755,8239.0
2022-02-14 11:30:00,147.81,147.99,147.49,147.76,21413.0,143.0916,143.2659,142.7818,143.0432,21413.0
2022-02-14 11:35:00,147.72,147.83,147.55,147.76,9175.0,143.0045,143.111,142.8399,143.0432,9175.0
2022-02-14 11:40:00,147.69,147.8,147.59,147.67,8150.0,142.9755,143.082,142.8787,142.9561,8150.0
2022-02-14 11:45:00,147.69,148.07,147.64,147.94,12499.0,142.9755,143.3433,142.9271,143.2175,12499.0
2022-02-14 11:50:00,147.95,147.98,147.28,147.4,8477.0,143.2272,143.2562,142.5786,142.6947,8477.0
2022-02-14 11:55:00,147.39,147.67,147.36,147.62,10412.0,142.685,142.9561,142.656,142.9077,10412.0
2022-02-14 12:00:00,147.68,147.79,147.46,147.58,11966.0,142.9658,143.0723,142.7528,142.869,11966.0
2022-02-14 12:05:00,147.58,147.58,147.38,147.49,2309.0,142.869,142.869,142.6754,142.7818,2309.0
2022-02-14 12:10:00,147.5,147.57,147.33,147.51,8400.0,142.7915,142.8593,142.627,142.8012,8400.0
2022-02-14 12:15:00,147.51,147.63,147.49,147.57,7162.0,142.8012,142.9174,142.7818,142.8593,7162.0
2022-02-14 12:20:00,147.62,147.73,147.5,147.64,6883.0,142.9077,143.0142,142.7915,142.9271,6883.0
2022-02-14 12:25:00,147.61,147.71,147.54,147.71,6439.0,142.898,142.9948,142.8303,142.9948,6439.0
2022-02-14 12:30:00,147.73,148.04,147.7,148.0,6326.0,143.0142,143.3143,142.9851,143.2756,6326.0
2022-02-14 12:35:00,148.0,148.0,147.63,147.81,5204.0,143.2756,143.2756,142.9174,143.0916,5204.0
2022-02-14 12:40:00,147.9,147.91,147.75,147.85,4187.0,143.1788,143.1884,143.0335,143.1304,4187.0
2022-02-14 12:45:00,147.8,148.01,147.74,148.01,4273.0,143.082,143.2852,143.0239,143.2852,4273.0
2022-02-14 12:50:00,148.01,148.08,147.88,147.91,3036.0,143.2852,143.353,143.1594,143.1884,3036.0
2022-02-14 12:55:00,147.88,147.88,147.59,147.63,7230.0,143.1594,143.1594,142.8787,142.9174,7230.0
2022-02-14 13:00:00,147.67,147.73,147.44,147.65,5738.0,142.9561,143.0142,142.7334,142.9367,5738.0
2022-02-14 13:05:00,147.66,147.83,147.53,147.53,5555.0,142.9464,143.111,142.8206,142.8206,5555.0
2022-02-14 13:10:00,147.51,147.52,147.41,147.44,3050.0,142.8012,142.8109,142.7044,142.7334,3050.0
2022-02-14 13:15:00,147.43,147.53,147.42,147.53,4397.0,142.7238,142.8206,142.7141,142.8206,4397.0
2022-02-14 13:20:00,147.48,147.56,147.25,147.26,4992.0,142.7722,142.8496,142.5495,142.5592,4992.0
2022-02-14 13:25:00,147.25,147.42,147.25,147.4,7295.0,142.5495,142.7141,142.5495,142.6947,7295.0
2022-02-14 13:30:00,147.4,147.44,146.92,147.09,9703.0,142.6947,142.7334,142.23,142.3946,9703.0
2022-02-14 13:35:00,147.11,147.39,147.07,147.19,7471.0,142.414,142.685,142.3753,142.4914,7471.0
2022-02-14 13:40:00,147.16,147.33,147.13,147.29,5446.0,142.4624,142.627,142.4333,142.5882,5446.0
2022-02-14 13:45:00,147.27,147.32,147.12,147.12,8138.0,142.5689,142.6173,142.4237,142.4237,8138.0
2022-02-14 13:50:00,147.1,147.18,146.52,146.55,17856.0,142.4043,142.4817,141.8428,141.8719,17856.0
2022-02-14 13:55:00,146.46,146.72,146.37,146.48,10807.0,141.7847,142.0364,141.6976,141.8041,10807.0
2022-02-14 14:00:00,146.43,146.61,146.32,146.47,9327.0,141.7557,141.9299,141.6492,141.7944,9327.0
2022-02-14 14:05:00,146.42,146.44,145.97,145.97,12190.0,141.746,141.7654,141.3104,141.3104,12190.0
2022-02-14 14:10:00,145.93,146.16,145.87,146.03,16024.0,141.2716,141.4943,141.2136,141.3685,16024.0
2022-02-14 14:15:00,146.03,146.28,145.87,146.23,10893.0,141.3685,141.6105,141.2136,141.5621,10893.0
2022-02-14 14:20:00,146.22,146.5,146.21,146.28,6436.0,141.5524,141.8235,141.5427,141.6105,6436.0
2022-02-14 14:25:00,146.2,147.25,145.96,147.01,12141.0,141.533,142.5495,141.3007,142.3172,12141.0
2022-02-14 14:30:00,146.75,146.83,146.19,146.7,6544.0,142.0655,142.1429,141.5233,142.0171,6544.0
2022-02-14 14:35:00,146.68,146.84,146.54,146.84,7011.0,141.9977,142.1526,141.8622,142.1526,7011.0
2022-02-14 14:40:00,146.88,147.0,146.57,146.66,9369.0,142.1913,142.3075,141.8912,141.9783,9369.0
2022-02-14 14:45:00,146.62,146.76,146.42,146.44,5414.0,141.9396,142.0752,141.746,141.7654,5414.0
2022-02-14 14:50:00,146.64,147.15,146.61,146.77,5049.0,141.959,142.4527,141.9299,142.0848,5049.0
2022-02-14 14:55:00,146.72,146.79,146.49,146.63,4716.0,142.0364,142.1042,141.8138,141.9493,4716.0
2022-02-14 15:00:00,146.65,146.8,146.46,146.61,4091.0,141.9687,142.1139,141.7847,141.9299,4091.0
2022-02-14 15:05:00,146.6,146.74,146.22,146.61,5696.0,141.9203,142.0558,141.5524,141.9299,5696.0
2022-02-14 15:10:00,146.65,146.97,146.55,146.93,8785.0,141.9687,142.2784,141.8719,142.2397,8785.0
2022-02-14 15:15:00,146.92,146.92,146.5,146.67,11519.0,142.23,142.23,141.8235,141.988,11519.0
2022-02-14 15:20:00,146.68,147.38,146.48,147.12,17077.0,141.9977,142.6754,141.8041,142.4237,17077.0
2022-02-14 15:25:00,147.08,147.28,146.94,146.98,6176.0,142.3849,142.5786,142.2494,142.2881,6176.0
2022-02-14 15:30:00,146.92,147.44,146.92,147.37,10379.0,142.23,142.7334,142.23,142.6657,10379.0
2022-02-14 15:35:00,147.24,147.35,147.02,147.02,10217.0,142.5398,142.6463,142.3269,142.3269,10217.0
2022-02-14 15:40:00,147.03,147.16,146.86,147.15,12980.0,142.3365,142.4624,142.172,142.4527,12980.0
2022-02-14 15:45:00,147.18,147.51,146.72,147.39,28228.0,142.4817,142.8012,142.0364,142.685,28228.0
2022-02-14 15:50:00,147.41,147.41,146.91,147.18,33281.0,142.7044,142.7044,142.2204,142.4817,33281.0
2022-02-14 15:55:00,147.2,147.39,146.88,146.92,80571.0,142.5011,142.685,142.1913,142.23,80571.0
2022-02-15 09:30:00,145.83,145.86,145.02,145.56,50320.0,141.1748,141.2039,140.3907,140.9135,50320.0
2022-02-15 09:35:00,145.52,146.98,145.48,146.66,55612.0,140.8747,142.2881,140.836,141.9783,55612.0
2022-02-15 09:40:00,146.52,146.65,145.25,145.25,60061.0,141.8428,141.9687,140.6134,140.6134,60061.0
2022-02-15 09:45:00,145.34,145.42,143.78,144.36,75686.0,140.7005,140.7779,139.1903,139.7518,75686.0
2022-02-15 09:50:00,144.31,144.72,143.84,144.15,14818.0,139.7034,140.1003,139.2484,139.5485,14818.0
2022-02-15 09:55:00,144.38,144.67,144.15,144.57,16289.0,139.7711,140.0519,139.5485,139.9551,16289.0
2022-02-15 10:00:00,144.59,146.18,144.46,146.09,8706.0,139.9744,141.5137,139.8486,141.4265,8706.0
2022-02-15 10:05:00,146.21,146.65,145.8,146.31,17289.0,141.5427,141.9687,141.1458,141.6395,17289.0
2022-02-15 10:10:00,146.26,146.46,145.75,145.75,14295.0,141.5911,141.7847,141.0974,141.0974,14295.0
2022-02-15 10:15:00,145.92,146.48,145.74,145.84,23499.0,141.262,141.8041,141.0877,141.1845,23499.0
2022-02-15 10:20:00,145.87,145.93,145.59,145.69,37453.0,141.2136,141.2716,140.9425,141.0393,37453.0
2022-02-15 10:25:00,145.75,145.87,145.3,145.74,22475.0,141.0974,141.2136,140.6618,141.0877,22475.0
2022-02-15 10:30:00,145.82,145.84,145.47,145.84,19565.0,141.1652,141.1845,140.8263,141.1845,19565.0
2022-02-15 10:35:00,145.84,146.78,145.75,146.52,18358.0,141.1845,142.0945,141.0974,141.8428,18358.0
2022-02-15 10:40:00,146.65,147.36,146.59,147.13,14915.0,141.9687,142.656,141.9106,142.4333,14915.0
2022-02-15 10:45:00,147.16,147.28,146.95,147.19,17816.0,142.4624,142.5786,142.2591,142.4914,17816.0
2022-02-15 10:50:00,147.19,147.2,146.73,146.81,15436.0,142.4914,142.5011,142.0461,142.1236,15436.0
2022-02-15 10:55:00,146.8,146.95,146.71,146.79,12514.0,142.1139,142.2591,142.0267,142.1042,12514.0
2022-02-15 11:00:00,146.81,146.87,146.49,146.57,15707.0,142.1236,142.1816,141.8138,141.8912,15707.0
2022-02-15 11:05:00,146.57,146.66,146.31,146.34,17954.0,141.8912,141.9783,141.6395,141.6686,17954.0
2022-02-15 11:10:00,146.29,146.35,146.11,146.22,14245.0,141.6202,141.6782,141.4459,141.5524,14245.0
2022-02-15 11:15:00,146.21,146.33,146.08,146.23,15005.0,141.5427,141.6589,141.4169,141.5621,15005.0
2022-02-15 11:20:00,146.23,146.34,146.13,146.21,28910.0,141.5621,141.6686,141.4653,141.5427,28910.0
2022-02-15 11:25:00,146.19,146.22,145.46,145.56,26464.0,141.5233,141.5524,140.8166,140.9135,26464.0
2022-02-15 11:30:00,145.59,145.79,145.52,145.74,8680.0,140.9425,141.1361,140.8747,141.0877,8680.0
2022-02-15 11:35:00,145.78,145.85,145.61,145.67,20189.0,141.1264,141.1942,140.9619,141.0199,20189.0
2022-02-15 11:40:00,145.67,145.67,144.85,144.85,7977.0,141.0199,141.0199,140.2261,140.2261,7977.0
2022-02-15 11:45:00,144.87,144.96,144.76,144.89,19970.0,140.2455,140.3326,140.139,140.2648,19970.0
2022-02-15 11:50:00,144.87,145.01,144.65,144.68,24265.0,140.2455,140.381,140.0325,140.0615,24265.0
2022-02-15 11:55:00,144.72,144.78,144.23,144.58,26408.0,140.1003,140.1584,139.6259,139.9647,26408.0
2022-02-15 12:00:00,144.58,144.59,143.99,143.99,22812.0,139.9647,139.9744,139.3936,139.3936,22812.0
2022-02-15 12:05:00,143.99,144.11,143.84,144.05,25052.0,139.3936,139.5097,139.2484,139.4517,25052.0
2022-02-15 12:10:00,144.05,144.33,143.98,144.02,15071.0,139.4517,139.7227,139.3839,139.4226,15071.0
2022-02-15 12:15:00,144.07,144.11,143.84,143.86,10676.0,139.471,139.5097,139.2484,139.2677,10676.0
2022-02-15 12:20:00,143.86,143.91,143.55,143.64,14778.0,139.2677,139.3161,138.9676,139.0547,14778.0
2022-02-15 12:25:00,143.64,143.64,143.19,143.35,33990.0,139.0547,139.0547,138.6191,138.774,33990.0
2022-02-15 12:30:00,143.34,143.65,143.3,143.43,15897.0,138.7643,139.0644,138.7256,138.8515,15897.0
2022-02-15 12:35:00,143.43,143.72,143.43,143.72,11612.0,138.8515,139.1322,138.8515,139.1322,11612.0
2022-02-15 12:40:00,143.72,143.91,143.67,143.74,10265.0,139.1322,139.3161,139.0838,139.1516,10265.0
2022-02-15 12:45:00,143.77,143.88,143.4,143.4,16559.0,139.1806,139.2871,138.8224,138.8224,16559.0
2022-02-15 12:50:00,143.38,143.52,143.27,143.52,8103.0,138.803,138.9386,138.6966,138.9386,8103.0
2022-02-15 12:55:00,143.5,143.55,143.38,143.4,18692.0,138.9192,138.9676,138.803,138.8224,18692.0
2022-02-15 13:00:00,143.39,143.39,143.06,143.25,25125.0,138.8127,138.8127,138.4933,138.6772,25125.0
2022-02-15 13:05:00,143.25,143.34,143.16,143.25,22342.0,138.6772,138.7643,138.5901,138.6772,22342.0
2022-02-15 13:10:00,143.25,143.49,143.24,143.49,21547.0,138.6772,138.9095,138.6675,138.9095,21547.0
2022-02-15 13:15:00,143.45,143.45,143.21,143.28,28585.0,138.8708,138.8708,138.6385,138.7062,28585.0
2022-02-15 13:20:00,143.28,143.55,143.28,143.36,20163.0,138.7062,138.9676,138.7062,138.7837,20163.0
2022-02-15 13:25:00,143.36,143.67,143.33,143.66,34861.0,138.7837,139.0838,138.7546,139.0741,34861.0
2022-02-15 13:30:00,143.69,144.04,143.57,143.91,39330.0,139.1032,139.442,138.987,139.3161,39330.0
2022-02-15 13:35:00,143.94,144.09,143.46,143.67,17025.0,139.3452,139.4904,138.8805,139.0838,17025.0
2022-02-15 13:40:00,143.67,143.81,143.61,143.63,18031.0,139.0838,139.2193,139.0257,139.0451,18031.0
2022-02-15 13:45:00,143.64,143.91,143.56,143.87,22626.0,139.0547,139.3161,138.9773,139.2774,22626.0
2022-02-15 13:50:00,143.84,143.9,143.76,143.84,16759.0,139.2484,139.3064,139.1709,139.2484,16759.0
2022-02-15 13:55:00,143.86,144.08,143.78,143.79,20859.0,139.2677,139.4807,139.1903,139.2,20859.0
2022-02-15 14:00:00,143.82,143.82,143.68,143.68,17418.0,139.229,139.229,139.0935,139.0935,17418.0
2022-02-15 14:05:00,143.68,143.75,143.54,143.75,10291.0,139.0935,139.1612,138.9579,139.1612,10291.0
2022-02-15 14:10:00,143.74,143.92,143.7,143.74,11456.0,139.1516,139.3258,139.1128,139.1516,11456.0
2022-02-15 14:15:00,143.75,143.86,143.63,143.78,25157.0,139.1612,139.2677,139.0451,139.1903,25157.0
2022-02-15 14:20:00,143.78,143.99,143.78,143.9,16867.0,139.1903,139.3936,139.1903,139.3064,16867.0
2022-02-15 14:25:00,143.89,143.89,143.64,143.68,20042.0,139.2968,139.2968,139.0547,139.0935,20042.0
2022-02-15 14:30:00,143.66,143.85,143.54,143.78,51749.0,139.0741,139.258,138.9579,139.1903,51749.0
2022-02-15 14:35:00,143.78,143.85,143.71,143.73,15326.0,139.1903,139.258,139.1225,139.1419,15326.0
2022-02-15 14:40:00,143.74,143.79,143.4,143.7,18311.0,139.1516,139.2,138.8224,139.1128,18311.0
2022-02-15 14:45:00,143.72,143.8,143.62,143.65,11680.0,139.1322,139.2096,139.0354,139.0644,11680.0
2022-02-15 14:50:00,143.6,143.65,143.4,143.49,13108.0,139.016,139.0644,138.8224,138.9095,13108.0
2022-02-15 14:55:00,143.51,143.69,143.42,143.44,29068.0,138.9289,139.1032,138.8418,138.8611,29068.0
2022-02-15 15:00:00,143.41,143.6,143.39,143.54,23834.0,138.8321,139.016,138.8127,138.9579,23834.0
2022-02-15 15:05:00,143.55,143.65,143.49,143.61,17457.0,138.9676,139.0644,138.9095,139.0257,17457.0
2022-02-15 15:10:00,143.63,143.81,143.55,143.55,16783.0,139.0451,139.2193,138.9676,138.9676,16783.0
2022-02-15 15:15:00,143.57,143.58,143.35,143.48,27796.0,138.987,138.9967,138.774,138.8999,27796.0
2022-02-15 15:20:00,143.5,143.52,143.19,143.37,17926.0,138.9192,138.9386,138.6191,138.7934,17926.0
2022-02-15 15:25:00,143.37,143.45,143.33,143.4,14494.0,138.7934,138.8708,138.7546,138.8224,14494.0
2022-02-15 15:30:00,143.43,143.51,143.22,143.35,38335.0,138.8515,138.9289,138.6482,138.774,38335.0
2022-02-15 15:35:00,143.29,143.39,143.05,143.07,31372.0,138.7159,138.8127,138.4836,138.5029,31372.0
2022-02-15 15:40:00,143.09,143.23,142.9,143.07,84761.0,138.5223,138.6578,138.3384,138.5029,84761.0
2022-02-15 15:45:00,143.07,143.35,142.89,143.19,86197.0,138.5029,138.774,138.3287,138.6191,86197.0
2022-02-15 15:50:00,143.22,143.87,143.2,143.67,116659.0,138.6482,139.2774,138.6288,139.0838,116659.0
2022-02-15 15:55:00,143.7,144.0,143.62,143.94,214072.0,139.1128,139.4033,139.0354,139.3452,214072.0
2022-02-16 09:30:00,143.6,144.95,143.03,144.77,29725.0,139.016,140.3229,138.4642,140.1487,29725.0
2022-02-16 09:35:00,144.59,144.74,144.07,144.22,8374.0,139.9744,140.1196,139.471,139.6162,8374.0
2022-02-16 09:40:00,144.21,144.21,143.02,143.15,4125.0,139.6066,139.6066,138.4545,138.5804,4125.0
2022-02-16 09:45:00,143.27,144.09,143.25,143.94,6846.0,138.6966,139.4904,138.6772,139.3452,6846.0
2022-02-16 09:50:00,143.81,143.85,143.19,143.55,7233.0,139.2193,139.258,138.6191,138.9676,7233.0
2022-02-16 09:55:00,143.62,143.9,143.38,143.82,8063.0,139.0354,139.3064,138.803,139.229,8063.0
2022-02-16 10:00:00,143.69,144.13,143.54,143.99,18027.0,139.1032,139.5291,138.9579,139.3936,18027.0
2022-02-16 10:05:00,143.98,144.01,143.69,143.79,7520.0,139.3839,139.4129,139.1032,139.2,7520.0
2022-02-16 10:10:00,143.78,143.98,143.63,143.63,11048.0,139.1903,139.3839,139.0451,139.0451,11048.0
2022-02-16 10:15:00,143.62,144.13,143.62,143.82,12196.0,139.0354,139.5291,139.0354,139.229,12196.0
2022-02-16 10:20:00,143.79,144.09,143.78,143.99,10608.0,139.2,139.4904,139.1903,139.3936,10608.0
2022-02-16 10:25:00,143.96,144.32,143.96,144.32,8297.0,139.3645,139.713,139.3645,139.713,8297.0
2022-02-16 10:30:00,144.27,144.96,144.27,144.71,15981.0,139.6646,140.3326,139.6646,140.0906,15981.0
2022-02-16 10:35:00,144.73,144.83,144.63,144.67,7558.0,140.11,140.2068,140.0131,140.0519,7558.0
2022-02-16 10:40:00,144.63,144.75,144.42,144.74,12534.0,140.0131,140.1293,139.8098,140.1196,12534.0
2022-02-16 10:45:00,144.66,144.79,144.47,144.5,13014.0,140.0422,140.168,139.8583,139.8873,13014.0
2022-02-16 10:50:00,144.52,144.65,144.14,144.28,22771.0,139.9067,140.0325,139.5388,139.6743,22771.0
2022-02-16 10:55:00,144.29,144.35,143.79,143.86,12622.0,139.684,139.7421,139.2,139.2677,12622.0
2022-02-16 11:00:00,143.81,144.03,143.7,143.98,10966.0,139.2193,139.4323,139.1128,139.3839,10966.0
2022-02-16 11:05:00,143.92,144.09,143.78,143.92,6201.0,139.3258,139.4904,139.1903,139.3258,6201.0
2022-02-16 11:10:00,143.84,143.91,143.69,143.8,6739.0,139.2484,139.3161,139.1032,139.2096,6739.0
2022-02-16 11:15:00,143.78,143.98,143.71,143.75,4029.0,139.1903,139.3839,139.1225,139.1612,4029.0
2022-02-16 11:20:00,143.7,143.7,143.11,143.12,18071.0,139.1128,139.1128,138.5417,138.5513,18071.0
2022-02-16 11:25:00,143.13,143.49,143.08,143.25,9278.0,138.561,138.9095,138.5126,138.6772,9278.0
2022-02-16 11:30:00,143.2,143.29,143.12,143.26,10375.0,138.6288,138.7159,138.5513,138.6869,10375.0
2022-02-16 11:35:00,143.17,143.17,142.95,143.08,4328.0,138.5998,138.5998,138.3868,138.5126,4328.0
2022-02-16 11:40:00,143.05,143.14,142.86,143.14,4606.0,138.4836,138.5707,138.2996,138.5707,4606.0
2022-02-16 11:45:00,143.22,143.55,143.21,143.49,13283.0,138.6482,138.9676,138.6385,138.9095,13283.0
2022-02-16 11:50:00,143.49,143.69,143.38,143.45,14311.0,138.9095,139.1032,138.803,138.8708,14311.0
2022-02-16 11:55:00,143.42,143.53,143.23,143.3,20344.0,138.8418,138.9483,138.6578,138.7256,20344.0
2022-02-16 12:00:00,143.34,143.83,143.34,143.36,11909.0,138.7643,139.2387,138.7643,138.7837,11909.0
2022-02-16 12:05:00,143.36,143.49,143.3,143.3,6002.0,138.7837,138.9095,138.7256,138.7256,6002.0
2022-02-16 12:10:00,143.28,143.4,143.14,143.25,6345.0,138.7062,138.8224,138.5707,138.6772,6345.0
2022-02-16 12:15:00,143.28,143.35,143.22,143.32,5815.0,138.7062,138.774,138.6482,138.745,5815.0
2022-02-16 12:20:00,143.31,143.67,143.3,143.61,8552.0,138.7353,139.0838,138.7256,139.0257,8552.0
2022-02-16 12:25:00,143.59,143.77,143.58,143.67,3501.0,139.0063,139.1806,138.9967,139.0838,3501.0
2022-02-16 12:30:00,143.63,143.63,143.14,143.18,14097.0,139.0451,139.0451,138.5707,138.6094,14097.0
2022-02-16 12:35:00,143.17,143.28,143.04,143.18,13617.0,138.5998,138.7062,138.4739,138.6094,13617.0
2022-02-16 12:40:00,143.14,143.2,142.97,142.97,8787.0,138.5707,138.6288,138.4061,138.4061,8787.0
2022-02-16 12:45:00,143.02,143.1,142.97,143.04,8819.0,138.4545,138.532,138.4061,138.4739,8819.0
2022-02-16 12:50:00,142.99,143.03,142.89,142.91,4209.0,138.4255,138.4642,138.3287,138.3481,4209.0
2022-02-16 12:55:00,142.91,143.08,142.86,143.0,3372.0,138.3481,138.5126,138.2996,138.4352,3372.0
2022-02-16 13:00:00,142.98,143.05,142.89,142.92,4800.0,138.4158,138.4836,138.3287,138.3577,4800.0
2022-02-16 13:05:00,142.91,143.13,142.9,143.03,10709.0,138.3481,138.561,138.3384,138.4642,10709.0
2022-02-16 13:10:00,142.99,143.03,142.9,142.94,2500.0,138.4255,138.4642,138.3384,138.3771,2500.0
2022-02-16 13:15:00,142.88,142.95,142.8,142.9,4342.0,138.319,138.3868,138.2416,138.3384,4342.0
2022-02-16 13:20:00,142.9,143.1,142.88,142.94,4007.0,138.3384,138.532,138.319,138.3771,4007.0
2022-02-16 13:25:00,142.94,142.99,142.77,142.99,3020.0,138.3771,138.4255,138.2125,138.4255,3020.0
2022-02-16 13:30:00,142.96,142.96,142.77,142.77,6055.0,138.3965,138.3965,138.2125,138.2125,6055.0
2022-02-16 13:35:00,142.74,142.86,142.7,142.83,4146.0,138.1835,138.2996,138.1448,138.2706,4146.0
2022-02-16 13:40:00,142.83,142.83,142.48,142.58,4342.0,138.2706,138.2706,137.9318,138.0286,4342.0
2022-02-16 13:45:00,142.64,142.85,142.58,142.7,4373.0,138.0867,138.29,138.0286,138.1448,4373.0
2022-02-16 13:50:00,142.68,142.76,142.64,142.65,3656.0,138.1254,138.2028,138.0867,138.0964,3656.0
2022-02-16 13:55:00,142.65,142.77,142.59,142.76,4118.0,138.0964,138.2125,138.0383,138.2028,4118.0
2022-02-16 14:00:00,142.81,143.48,142.43,143.21,15815.0,138.2512,138.8999,137.8834,138.6385,15815.0
2022-02-16 14:05:00,143.17,143.42,142.92,143.11,13556.0,138.5998,138.8418,138.3577,138.5417,13556.0
2022-02-16 14:10:00,143.11,143.16,142.79,142.91,16344.0,138.5417,138.5901,138.2319,138.3481,16344.0
2022-02-16 14:15:00,142.87,143.42,142.86,143.22,8991.0,138.3093,138.8418,138.2996,138.6482,8991.0
2022-02-16 14:20:00,143.25,143.9,143.17,143.88,10824.0,138.6772,139.3064,138.5998,139.2871,10824.0
2022-02-16 14:25:00,143.9,143.97,143.75,143.9,6095.0,139.3064,139.3742,139.1612,139.3064,6095.0
2022-02-16 14:30:00,143.91,144.16,143.83,143.9,8209.0,139.3161,139.5581,139.2387,139.3064,8209.0
2022-02-16 14:35:00,143.88,143.92,143.37,143.57,8452.0,139.2871,139.3258,138.7934,138.987,8452.0
2022-02-16 14:40:00,143.53,143.57,143.34,143.44,9163.0,138.9483,138.987,138.7643,138.8611,9163.0
2022-02-16 14:45:00,143.49,143.61,143.2,143.45,5774.0,138.9095,139.0257,138.6288,138.8708,5774.0
2022-02-16 14:50:00,143.38,143.55,143.33,143.46,2801.0,138.803,138.9676,138.7546,138.8805,2801.0
2022-02-16 14:55:00,143.44,143.7,143.44,143.67,6867.0,138.8611,139.1128,138.8611,139.0838,6867.0
2022-02-16 15:00:00,143.73,144.23,143.73,144.22,18771.0,139.1419,139.6259,139.1419,139.6162,18771.0
2022-02-16 15:05:00,144.23,144.45,144.18,144.38,28240.0,139.6259,139.8389,139.5775,139.7711,28240.0
2022-02-16 15:10:00,144.38,144.38,144.03,144.07,8637.0,139.7711,139.7711,139.4323,139.471,8637.0
2022-02-16 15:15:00,144.08,144.13,143.87,144.0,11315.0,139.4807,139.5291,139.2774,139.4033,11315.0
2022-02-16 15:20:00,143.95,143.97,143.71,143.84,8154.0,139.3549,139.3742,139.1225,139.2484,8154.0
2022-02-16 15:25:00,143.85,144.15,143.85,144.13,6486.0,139.258,139.5485,139.258,139.5291,6486.0
2022-02-16 15:30:00,144.15,144.21,143.99,144.2,17374.0,139.5485,139.6066,139.3936,139.5969,17374.0
2022-02-16 15:35:00,144.21,144.45,144.2,144.45,22996.0,139.6066,139.8389,139.5969,139.8389,22996.0
2022-02-16 15:40:00,144.44,144.45,144.13,144.25,23674.0,139.8292,139.8389,139.5291,139.6453,23674.0
2022-02-16 15:45:00,144.26,144.57,144.18,144.54,34042.0,139.655,139.9551,139.5775,139.926,34042.0
2022-02-16 15:50:00,144.54,144.75,144.31,144.36,55402.0,139.926,140.1293,139.7034,139.7518,55402.0
2022-02-16 15:55:00,144.38,144.44,144.13,144.33,90143.0,139.7711,139.8292,139.5291,139.7227,90143.0
2022-02-17 09:30:00,142.46,142.64,141.59,141.9,28801.0,137.9124,138.0867,137.0702,137.3703,28801.0
2022-02-17 09:35:00,141.92,142.79,141.92,142.78,24105.0,137.3897,138.2319,137.3897,138.2222,24105.0
2022-02-17 09:40:00,142.78,142.97,142.25,142.7,21102.0,138.2222,138.4061,137.7091,138.1448,21102.0
2022-02-17 09:45:00,142.69,142.91,142.49,142.64,7730.0,138.1351,138.3481,137.9415,138.0867,7730.0
2022-02-17 09:50:00,142.58,142.81,142.1,142.1,6990.0,138.0286,138.2512,137.5639,137.5639,6990.0
2022-02-17 09:55:00,142.1,142.17,141.62,141.63,6753.0,137.5639,137.6317,137.0992,137.1089,6753.0
2022-02-17 10:00:00,141.63,141.63,141.05,141.59,7128.0,137.1089,137.1089,136.5474,137.0702,7128.0
2022-02-17 10:05:00,141.53,142.04,141.5,141.94,7860.0,137.0121,137.5058,136.9831,137.409,7860.0
2022-02-17 10:10:00,141.88,142.5,141.83,142.42,6159.0,137.3509,137.9511,137.3025,137.8737,6159.0
2022-02-17 10:15:00,142.49,142.76,142.32,142.32,7800.0,137.9415,138.2028,137.7769,137.7769,7800.0
2022-02-17 10:20:00,142.34,142.38,141.91,142.05,26503.0,137.7962,137.835,137.38,137.5155,26503.0
2022-02-17 10:25:00,142.06,142.29,141.85,142.21,7686.0,137.5252,137.7478,137.3219,137.6704,7686.0
2022-02-17 10:30:00,142.3,142.37,142.09,142.18,12258.0,137.7575,137.8253,137.5542,137.6414,12258.0
2022-02-17 10:35:00,142.12,142.22,141.9,142.22,6579.0,137.5833,137.6801,137.3703,137.6801,6579.0
2022-02-17 10:40:00,142.19,142.36,142.12,142.2,7299.0,137.651,137.8156,137.5833,137.6607,7299.0
2022-02-17 10:45:00,142.16,142.32,141.75,141.85,17379.0,137.622,137.7769,137.2251,137.3219,17379.0
2022-02-17 10:50:00,141.85,141.85,141.5,141.79,8716.0,137.3219,137.3219,136.9831,137.2638,8716.0
2022-02-17 10:55:00,141.79,141.99,141.79,141.84,5553.0,137.2638,137.4574,137.2638,137.3122,5553.0
2022-02-17 11:00:00,141.84,141.95,141.63,141.75,5334.0,137.3122,137.4187,137.1089,137.2251,5334.0
2022-02-17 11:05:00,141.75,141.81,141.56,141.59,5047.0,137.2251,137.2832,137.0411,137.0702,5047.0
2022-02-17 11:10:00,141.53,141.76,141.49,141.7,6288.0,137.0121,137.2348,136.9734,137.1767,6288.0
2022-02-17 11:15:00,141.67,141.75,141.56,141.56,3239.0,137.1476,137.2251,137.0411,137.0411,3239.0
2022-02-17 11:20:00,141.56,141.57,141.24,141.25,7053.0,137.0411,137.0508,136.7314,136.741,7053.0
2022-02-17 11:25:00,141.24,141.44,141.23,141.33,5053.0,136.7314,136.925,136.7217,136.8185,5053.0
2022-02-17 11:30:00,141.33,141.34,141.05,141.2,7913.0,136.8185,136.8282,136.5474,136.6926,7913.0
2022-02-17 11:35:00,141.25,141.26,140.83,140.86,8079.0,136.741,136.7507,136.3344,136.3635,8079.0
2022-02-17 11:40:00,140.91,140.94,140.58,140.59,11085.0,136.4119,136.4409,136.0924,136.1021,11085.0
2022-02-17 11:45:00,140.57,140.67,140.46,140.53,10484.0,136.0827,136.1796,135.9763,136.044,10484.0
2022-02-17 11:50:00,140.47,140.47,139.97,140.02,15217.0,135.9859,135.9859,135.5019,135.5503,15217.0
2022-02-17 11:55:00,140.03,140.14,139.58,139.62,13974.0,135.56,135.6665,135.1244,135.1631,13974.0
2022-02-17 12:00:00,139.62,140.08,139.56,140.08,11110.0,135.1631,135.6084,135.105,135.6084,11110.0
2022-02-17 12:05:00,140.08,140.08,139.6,139.69,9962.0,135.6084,135.6084,135.1437,135.2308,9962.0
2022-02-17 12:10:00,139.67,139.67,139.34,139.42,8232.0,135.2115,135.2115,134.892,134.9695,8232.0
2022-02-17 12:15:00,139.41,139.52,139.29,139.4,9607.0,134.9598,135.0663,134.8436,134.9501,9607.0
2022-02-17 12:20:00,139.47,139.68,139.46,139.65,9880.0,135.0179,135.2212,135.0082,135.1921,9880.0
2022-02-17 12:25:00,139.65,139.65,139.32,139.42,9866.0,135.1921,135.1921,134.8726,134.9695,9866.0
2022-02-17 12:30:00,139.37,139.4,139.14,139.19,9011.0,134.9211,134.9501,134.6984,134.7468,9011.0
2022-02-17 12:35:00,139.19,139.28,139.02,139.08,8185.0,134.7468,134.8339,134.5822,134.6403,8185.0
2022-02-17 12:40:00,139.07,139.21,139.02,139.21,10863.0,134.6306,134.7662,134.5822,134.7662,10863.0
2022-02-17 12:45:00,139.22,139.23,138.79,138.86,8657.0,134.7758,134.7855,134.3596,134.4273,8657.0
2022-02-17 12:50:00,138.87,139.1,138.86,139.02,6079.0,134.437,134.6597,134.4273,134.5822,6079.0
2022-02-17 12:55:00,139.03,139.13,138.96,139.04,7476.0,134.5919,134.6887,134.5241,134.6016,7476.0
2022-02-17 13:00:00,139.06,139.44,139.05,139.34,9397.0,134.6209,134.9888,134.6113,134.892,9397.0
2022-02-17 13:05:00,139.28,139.53,139.24,139.49,12368.0,134.8339,135.0759,134.7952,135.0372,12368.0
2022-02-17 13:10:00,139.5,139.6,139.4,139.51,9834.0,135.0469,135.1437,134.9501,135.0566,9834.0
2022-02-17 13:15:00,139.5,139.56,139.4,139.47,12295.0,135.0469,135.105,134.9501,135.0179,12295.0
2022-02-17 13:20:00,139.49,139.51,139.3,139.38,30265.0,135.0372,135.0566,134.8533,134.9307,30265.0
2022-02-17 13:25:00,139.38,139.38,139.14,139.27,29430.0,134.9307,134.9307,134.6984,134.8242,29430.0
2022-02-17 13:30:00,139.26,139.76,139.23,139.75,18411.0,134.8146,135.2986,134.7855,135.2889,18411.0
2022-02-17 13:35:00,139.71,139.84,139.53,139.64,33333.0,135.2502,135.3761,135.0759,135.1824,33333.0
2022-02-17 13:40:00,139.58,139.58,139.0,139.09,12574.0,135.1244,135.1244,134.5629,134.65,12574.0
2022-02-17 13:45:00,139.06,139.08,138.79,138.89,6720.0,134.6209,134.6403,134.3596,134.4564,6720.0
2022-02-17 13:50:00,138.84,138.86,138.76,138.82,10450.0,134.408,134.4273,134.3305,134.3886,10450.0
2022-02-17 13:55:00,138.82,138.88,138.78,138.88,11600.0,134.3886,134.4467,134.3499,134.4467,11600.0
2022-02-17 14:00:00,138.76,138.76,138.51,138.52,4842.0,134.3305,134.3305,134.0885,134.0982,4842.0
2022-02-17 14:05:00,138.55,138.55,138.28,138.39,8821.0,134.1272,134.1272,133.8658,133.9723,8821.0
2022-02-17 14:10:00,138.25,138.31,138.17,138.29,10504.0,133.8368,133.8949,133.7594,133.8755,10504.0
2022-02-17 14:15:00,138.24,138.49,138.2,138.46,8456.0,133.8271,134.0691,133.7884,134.0401,8456.0
2022-02-17 14:20:00,138.43,138.51,138.21,138.22,7435.0,134.0111,134.0885,133.7981,133.8078,7435.0
2022-02-17 14:25:00,138.2,138.37,138.19,138.31,7332.0,133.7884,133.953,133.7787,133.8949,7332.0
2022-02-17 14:30:00,138.3,138.36,138.22,138.32,6967.0,133.8852,133.9433,133.8078,133.9046,6967.0
2022-02-17 14:35:00,138.38,138.51,138.29,138.44,7087.0,133.9627,134.0885,133.8755,134.0207,7087.0
2022-02-17 14:40:00,138.4,138.65,138.33,138.48,10323.0,133.982,134.224,133.9143,134.0595,10323.0
2022-02-17 14:45:00,138.45,138.47,138.23,138.36,9257.0,134.0304,134.0498,133.8174,133.9433,9257.0
2022-02-17 14:50:00,138.4,138.4,138.11,138.22,6678.0,133.982,133.982,133.7013,133.8078,6678.0
2022-02-17 14:55:00,138.25,138.41,138.22,138.22,6002.0,133.8368,133.9917,133.8078,133.8078,6002.0
2022-02-17 15:00:00,138.24,138.46,138.13,138.14,18968.0,133.8271,134.0401,133.7206,133.7303,18968.0
2022-02-17 15:05:00,138.14,138.14,137.85,138.0,31943.0,133.7303,133.7303,133.4496,133.5948,31943.0
2022-02-17 15:10:00,137.94,138.04,137.88,137.9,9831.0,133.5367,133.6335,133.4786,133.498,9831.0
2022-02-17 15:15:00,137.87,138.07,137.85,138.05,13243.0,133.4689,133.6626,133.4496,133.6432,13243.0
2022-02-17 15:20:00,138.06,138.21,137.94,137.96,11570.0,133.6529,133.7981,133.5367,133.5561,11570.0
2022-02-17 15:25:00,137.97,138.12,137.86,137.88,11179.0,133.5657,133.711,133.4593,133.4786,11179.0
2022-02-17 15:30:00,137.87,138.05,137.65,137.72,18732.0,133.4689,133.6432,133.256,133.3237,18732.0
2022-02-17 15:35:00,137.72,138.33,137.72,138.3,28804.0,133.3237,133.9143,133.3237,133.8852,28804.0
2022-02-17 15:40:00,138.28,138.3,137.76,138.04,55632.0,133.8658,133.8852,133.3624,133.6335,55632.0
2022-02-17 15:45:00,138.04,138.48,138.04,138.29,35557.0,133.6335,134.0595,133.6335,133.8755,35557.0
2022-02-17 15:50:00,138.22,138.27,137.74,138.05,82202.0,133.8078,133.8562,133.3431,133.6432,82202.0
2022-02-17 15:55:00,138.05,138.16,137.73,137.79,189965.0,133.6432,133.7497,133.3334,133.3915,189965.0
2022-02-18 09:30:00,137.75,137.77,136.21,136.49,46474.0,133.3528,133.3721,131.8619,132.133,46474.0
2022-02-18 09:35:00,136.62,137.6,136.21,137.04,8786.0,132.2588,133.2076,131.8619,132.6654,8786.0
2022-02-18 09:40:00,137.22,137.22,136.46,136.66,2434.0,132.8397,132.8397,132.1039,132.2976,2434.0
2022-02-18 09:45:00,136.64,138.05,136.59,137.95,12767.0,132.2782,133.6432,132.2298,133.5464,12767.0
2022-02-18 09:50:00,138.08,138.51,137.92,138.44,7038.0,133.6722,134.0885,133.5173,134.0207,7038.0
2022-02-18 09:55:00,138.55,138.55,138.1,138.13,7508.0,134.1272,134.1272,133.6916,133.7206,7508.0
2022-02-18 10:00:00,138.12,138.31,137.95,138.05,8459.0,133.711,133.8949,133.5464,133.6432,8459.0
2022-02-18 10:05:00,138.07,138.32,137.65,137.8,20931.0,133.6626,133.9046,133.256,133.4012,20931.0
2022-02-18 10:10:00,137.86,137.92,137.5,137.9,6966.0,133.4593,133.5173,133.1107,133.498,6966.0
2022-02-18 10:15:00,138.07,138.31,137.92,138.08,8768.0,133.6626,133.8949,133.5173,133.6722,8768.0
2022-02-18 10:20:00,138.09,138.13,137.66,137.66,5132.0,133.6819,133.7206,133.2656,133.2656,5132.0
2022-02-18 10:25:00,137.57,137.57,137.23,137.23,6747.0,133.1785,133.1785,132.8494,132.8494,6747.0
2022-02-18 10:30:00,137.22,137.25,136.91,137.09,33387.0,132.8397,132.8687,132.5396,132.7138,33387.0
2022-02-18 10:35:00,137.12,137.35,136.79,136.79,9463.0,132.7429,132.9655,132.4234,132.4234,9463.0
2022-02-18 10:40:00,136.8,137.27,136.7,137.21,39361.0,132.4331,132.8881,132.3363,132.83,39361.0
2022-02-18 10:45:00,137.27,137.27,136.75,136.86,8783.0,132.8881,132.8881,132.3847,132.4912,8783.0
2022-02-18 10:50:00,137.06,137.07,136.5,136.5,11804.0,132.6848,132.6945,132.1427,132.1427,11804.0
2022-02-18 10:55:00,136.47,136.59,136.22,136.3,14335.0,132.1136,132.2298,131.8716,131.9491,14335.0
2022-02-18 11:00:00,136.34,136.36,135.56,135.72,34858.0,131.9878,132.0071,131.2327,131.3876,34858.0
2022-02-18 11:05:00,135.7,135.94,135.59,135.73,28162.0,131.3682,131.6005,131.2617,131.3972,28162.0
2022-02-18 11:10:00,135.73,135.8,135.34,135.59,21341.0,131.3972,131.465,131.0197,131.2617,21341.0
2022-02-18 11:15:00,135.56,135.88,135.52,135.75,31702.0,131.2327,131.5425,131.194,131.4166,31702.0
2022-02-18 11:20:00,135.72,135.81,135.54,135.64,27838.0,131.3876,131.4747,131.2133,131.3101,27838.0
2022-02-18 11:25:00,135.69,135.77,135.51,135.51,23985.0,131.3585,131.436,131.1843,131.1843,23985.0
2022-02-18 11:30:00,135.52,135.82,135.3,135.36,18009.0,131.194,131.4844,130.981,131.0391,18009.0
2022-02-18 11:35:00,135.4,136.4,135.36,136.04,12476.0,131.0778,132.0459,131.0391,131.6974,12476.0
2022-02-18 11:40:00,136.04,136.25,135.84,135.86,11439.0,131.6974,131.9006,131.5037,131.5231,11439.0
2022-02-18 11:45:00,135.88,136.17,135.87,136.07,13066.0,131.5425,131.8232,131.5328,131.7264,13066.0
2022-02-18 11:50:00,136.09,136.13,135.85,136.03,10212.0,131.7458,131.7845,131.5134,131.6877,10212.0
2022-02-18 11:55:00,136.03,136.16,135.71,135.84,11908.0,131.6877,131.8135,131.3779,131.5037,11908.0
2022-02-18 12:00:00,135.87,136.11,135.87,136.06,8426.0,131.5328,131.7651,131.5328,131.7167,8426.0
2022-02-18 12:05:00,136.12,136.67,136.12,136.65,11033.0,131.7748,132.3072,131.7748,132.2879,11033.0
2022-02-18 12:10:00,136.67,136.78,136.46,136.51,11219.0,132.3072,132.4137,132.1039,132.1524,11219.0
2022-02-18 12:15:00,136.51,136.96,136.42,136.65,12694.0,132.1524,132.588,132.0652,132.2879,12694.0
2022-02-18 12:20:00,136.69,136.76,136.44,136.5,9365.0,132.3266,132.3944,132.0846,132.1427,9365.0
2022-02-18 12:25:00,136.51,136.75,136.49,136.49,9542.0,132.1524,132.3847,132.133,132.133,9542.0
2022-02-18 12:30:00,136.34,136.52,136.11,136.17,6669.0,131.9878,132.162,131.7651,131.8232,6669.0
2022-02-18 12:35:00,136.21,136.3,135.93,136.07,9153.0,131.8619,131.9491,131.5909,131.7264,9153.0
2022-02-18 12:40:00,136.05,136.26,136.04,136.19,13715.0,131.707,131.9103,131.6974,131.8426,13715.0
2022-02-18 12:45:00,136.17,136.43,136.08,136.37,15622.0,131.8232,132.0749,131.7361,132.0168,15622.0
2022-02-18 12:50:00,136.35,136.53,136.3,136.42,25404.0,131.9975,132.1717,131.9491,132.0652,25404.0
2022-02-18 12:55:00,136.4,136.72,136.32,136.36,31555.0,132.0459,132.3556,131.9684,132.0071,31555.0
2022-02-18 13:00:00,136.37,136.44,135.96,136.08,22400.0,132.0168,132.0846,131.6199,131.7361,22400.0
2022-02-18 13:05:00,136.1,136.4,136.03,136.33,5551.0,131.7554,132.0459,131.6877,131.9781,5551.0
2022-02-18 13:10:00,136.34,136.34,136.14,136.15,5986.0,131.9878,131.9878,131.7942,131.8038,5986.0
2022-02-18 13:15:00,136.15,136.26,136.05,136.17,19434.0,131.8038,131.9103,131.707,131.8232,19434.0
2022-02-18 13:20:00,136.2,136.78,136.1,136.77,15013.0,131.8522,132.4137,131.7554,132.4041,15013.0
2022-02-18 13:25:00,136.69,136.7,136.08,136.14,6487.0,132.3266,132.3363,131.7361,131.7942,6487.0
2022-02-18 13:30:00,136.17,136.46,136.15,136.46,7479.0,131.8232,132.1039,131.8038,132.1039,7479.0
2022-02-18 13:35:00,136.45,136.66,136.43,136.65,6210.0,132.0943,132.2976,132.0749,132.2879,6210.0
2022-02-18 13:40:00,136.71,136.71,136.36,136.44,11771.0,132.346,132.346,132.0071,132.0846,11771.0
2022-02-18 13:45:00,136.49,136.64,136.37,136.64,6390.0,132.133,132.2782,132.0168,132.2782,6390.0
2022-02-18 13:50:00,136.63,136.97,136.58,136.97,3701.0,132.2685,132.5977,132.2201,132.5977,3701.0
2022-02-18 13:55:00,136.91,136.92,136.75,136.78,6284.0,132.5396,132.5493,132.3847,132.4137,6284.0
2022-02-18 14:00:00,136.78,136.89,136.74,136.87,7642.0,132.4137,132.5202,132.375,132.5009,7642.0
2022-02-18 14:05:00,136.93,136.96,136.65,136.77,13020.0,132.5589,132.588,132.2879,132.4041,13020.0
2022-02-18 14:10:00,136.72,136.9,136.72,136.83,3496.0,132.3556,132.5299,132.3556,132.4621,3496.0
2022-02-18 14:15:00,136.8,137.07,136.79,137.07,6050.0,132.4331,132.6945,132.4234,132.6945,6050.0
2022-02-18 14:20:00,137.03,137.37,137.03,137.37,4455.0,132.6558,132.9849,132.6558,132.9849,4455.0
2022-02-18 14:25:00,137.42,137.44,137.19,137.33,8724.0,133.0333,133.0527,132.8106,132.9462,8724.0
2022-02-18 14:30:00,137.33,137.6,137.31,137.41,9866.0,132.9462,133.2076,132.9268,133.0236,9866.0
2022-02-18 14:35:00,137.38,137.4,137.1,137.12,6668.0,132.9946,133.0139,132.7235,132.7429,6668.0
2022-02-18 14:40:00,137.13,137.13,136.76,136.81,5149.0,132.7526,132.7526,132.3944,132.4428,5149.0
2022-02-18 14:45:00,136.9,136.9,136.72,136.72,5061.0,132.5299,132.5299,132.3556,132.3556,5061.0
2022-02-18 14:50:00,136.69,137.15,136.68,137.15,9380.0,132.3266,132.7719,132.3169,132.7719,9380.0
2022-02-18 14:55:00,137.34,137.38,137.05,137.09,8055.0,132.9559,132.9946,132.6751,132.7138,8055.0
2022-02-18 15:00:00,137.12,137.26,136.94,137.01,25296.0,132.7429,132.8784,132.5686,132.6364,25296.0
2022-02-18 15:05:00,137.08,137.16,136.69,136.87,23458.0,132.7042,132.7816,132.3266,132.5009,23458.0
2022-02-18 15:10:00,136.97,137.12,136.74,136.84,9585.0,132.5977,132.7429,132.375,132.4718,9585.0
2022-02-18 15:15:00,136.8,136.89,136.45,136.49,7363.0,132.4331,132.5202,132.0943,132.133,7363.0
2022-02-18 15:20:00,136.56,136.71,136.39,136.52,11427.0,132.2008,132.346,132.0362,132.162,11427.0
2022-02-18 15:25:00,136.48,136.62,136.41,136.44,6843.0,132.1233,132.2588,132.0555,132.0846,6843.0
2022-02-18 15:30:00,136.37,136.37,135.97,136.12,12821.0,132.0168,132.0168,131.6296,131.7748,12821.0
2022-02-18 15:35:00,136.16,136.47,136.15,136.37,15910.0,131.8135,132.1136,131.8038,132.0168,15910.0
2022-02-18 15:40:00,136.35,136.93,136.32,136.93,22683.0,131.9975,132.5589,131.9684,132.5589,22683.0
2022-02-18 15:45:00,137.0,137.07,136.69,137.0,18088.0,132.6267,132.6945,132.3266,132.6267,18088.0
2022-02-18 15:50:00,136.95,136.95,136.57,136.69,31318.0,132.5783,132.5783,132.2104,132.3266,31318.0
2022-02-18 15:55:00,136.68,136.81,136.45,136.63,127317.0,132.3169,132.4428,132.0943,132.2685,127317.0
2022-02-22 09:30:00,135.29,135.95,135.12,135.25,55534.0,130.9713,131.6102,130.8067,130.9326,55534.0
2022-02-22 09:35:00,135.36,135.58,135.11,135.22,9786.0,131.0391,131.252,130.797,130.9035,9786.0
2022-02-22 09:40:00,135.2,136.46,135.18,136.24,51174.0,130.8842,132.1039,130.8648,131.891,51174.0
2022-02-22 09:45:00,136.22,137.0,136.12,137.0,11097.0,131.8716,132.6267,131.7748,132.6267,11097.0
2022-02-22 09:50:00,136.96,137.16,136.43,136.53,19155.0,132.588,132.7816,132.0749,132.1717,19155.0
2022-02-22 09:55:00,136.49,136.57,135.69,135.78,22332.0,132.133,132.2104,131.3585,131.4457,22332.0
2022-02-22 10:00:00,136.0,136.37,135.73,136.37,16038.0,131.6586,132.0168,131.3972,132.0168,16038.0
2022-02-22 10:05:00,136.48,136.48,135.76,136.05,9986.0,132.1233,132.1233,131.4263,131.707,9986.0
2022-02-22 10:10:00,135.91,136.29,135.66,136.16,11490.0,131.5715,131.9394,131.3295,131.8135,11490.0
2022-02-22 10:15:00,136.25,136.36,136.05,136.12,22234.0,131.9006,132.0071,131.707,131.7748,22234.0
2022-02-22 10:20:00,136.09,136.22,135.74,135.75,21358.0,131.7458,131.8716,131.4069,131.4166,21358.0
2022-02-22 10:25:00,135.79,136.06,135.52,135.91,23547.0,131.4553,131.7167,131.194,131.5715,23547.0
2022-02-22 10:30:00,135.72,135.73,135.14,135.28,29322.0,131.3876,131.3972,130.8261,130.9616,29322.0
2022-02-22 10:35:00,135.24,135.79,134.92,135.56,16144.0,130.9229,131.4553,130.6131,131.2327,16144.0
2022-02-22 10:40:00,135.5,135.81,135.4,135.81,7807.0,131.1746,131.4747,131.0778,131.4747,7807.0
2022-02-22 10:45:00,135.85,135.89,135.5,135.75,10681.0,131.5134,131.5521,131.1746,131.4166,10681.0
2022-02-22 10:50:00,135.73,135.91,135.41,135.84,6042.0,131.3972,131.5715,131.0875,131.5037,6042.0
2022-02-22 10:55:00,135.78,135.81,135.21,135.33,9196.0,131.4457,131.4747,130.8938,131.01,9196.0
2022-02-22 11:00:00,135.35,135.57,135.31,135.42,12823.0,131.0294,131.2424,130.9907,131.0971,12823.0
2022-02-22 11:05:00,135.44,135.64,135.15,135.15,14038.0,131.1165,131.3101,130.8358,130.8358,14038.0
2022-02-22 11:10:00,135.16,135.35,135.07,135.25,27722.0,130.8454,131.0294,130.7583,130.9326,27722.0
2022-02-22 11:15:00,135.29,135.47,135.29,135.4,8464.0,130.9713,131.1455,130.9713,131.0778,8464.0
2022-02-22 11:20:00,135.32,135.39,135.14,135.17,13269.0,131.0003,131.0681,130.8261,130.8551,13269.0
2022-02-22 11:25:00,135.19,135.57,134.9,135.05,45375.0,130.8745,131.2424,130.5937,130.739,45375.0
2022-02-22 11:30:00,134.93,135.48,134.92,135.42,7755.0,130.6228,131.1552,130.6131,131.0971,7755.0
2022-02-22 11:35:00,135.38,135.47,135.22,135.34,21865.0,131.0584,131.1455,130.9035,131.0197,21865.0
2022-02-22 11:40:00,135.38,135.62,135.2,135.56,25599.0,131.0584,131.2908,130.8842,131.2327,25599.0
2022-02-22 11:45:00,135.49,135.89,135.46,135.74,31161.0,131.1649,131.5521,131.1359,131.4069,31161.0
2022-02-22 11:50:00,135.7,135.78,135.33,135.38,7094.0,131.3682,131.4457,131.01,131.0584,7094.0
2022-02-22 11:55:00,135.28,135.51,135.22,135.46,23125.0,130.9616,131.1843,130.9035,131.1359,23125.0
2022-02-22 12:00:00,135.44,135.6,135.31,135.4,15893.0,131.1165,131.2714,130.9907,131.0778,15893.0
2022-02-22 12:05:00,135.43,135.62,135.24,135.38,9125.0,131.1068,131.2908,130.9229,131.0584,9125.0
2022-02-22 12:10:00,135.36,135.36,134.76,134.86,10617.0,131.0391,131.0391,130.4582,130.555,10617.0
2022-02-22 12:15:00,134.85,134.85,134.64,134.69,7838.0,130.5453,130.5453,130.342,130.3904,7838.0
2022-02-22 12:20:00,134.68,134.82,134.46,134.54,16655.0,130.3808,130.5163,130.1678,130.2452,16655.0
2022-02-22 12:25:00,134.45,134.67,134.38,134.48,34125.0,130.1581,130.3711,130.0903,130.1872,34125.0
2022-02-22 12:30:00,134.48,134.73,134.46,134.66,30476.0,130.1872,130.4292,130.1678,130.3614,30476.0
2022-02-22 12:35:00,134.63,135.09,134.59,135.09,9614.0,130.3324,130.7777,130.2936,130.7777,9614.0
2022-02-22 12:40:00,135.06,135.25,135.0,135.06,11278.0,130.7486,130.9326,130.6906,130.7486,11278.0
2022-02-22 12:45:00,135.06,135.07,134.86,134.93,12154.0,130.7486,130.7583,130.555,130.6228,12154.0
2022-02-22 12:50:00,134.92,135.08,134.86,134.87,21545.0,130.6131,130.768,130.555,130.5647,21545.0
2022-02-22 12:55:00,134.87,135.03,134.8,134.81,10663.0,130.5647,130.7196,130.4969,130.5066,10663.0
2022-02-22 13:00:00,134.83,135.1,134.81,135.02,19063.0,130.526,130.7874,130.5066,130.7099,19063.0
2022-02-22 13:05:00,135.08,135.37,135.08,135.21,12415.0,130.768,131.0487,130.768,130.8938,12415.0
2022-02-22 13:10:00,135.25,135.36,135.25,135.34,6393.0,130.9326,131.0391,130.9326,131.0197,6393.0
2022-02-22 13:15:00,135.29,135.3,134.98,135.07,12264.0,130.9713,130.981,130.6712,130.7583,12264.0
2022-02-22 13:20:00,135.06,135.13,134.98,135.0,8125.0,130.7486,130.8164,130.6712,130.6906,8125.0
2022-02-22 13:25:00,135.0,135.1,134.9,135.08,13655.0,130.6906,130.7874,130.5937,130.768,13655.0
2022-02-22 13:30:00,135.14,135.52,135.08,135.41,7700.0,130.8261,131.194,130.768,131.0875,7700.0
2022-02-22 13:35:00,135.36,135.41,135.14,135.14,8438.0,131.0391,131.0875,130.8261,130.8261,8438.0
2022-02-22 13:40:00,135.18,135.31,134.95,135.03,9413.0,130.8648,130.9907,130.6421,130.7196,9413.0
2022-02-22 13:45:00,135.0,135.11,134.89,134.95,18173.0,130.6906,130.797,130.5841,130.6421,18173.0
2022-02-22 13:50:00,134.95,135.01,134.82,134.83,18918.0,130.6421,130.7002,130.5163,130.526,18918.0
2022-02-22 13:55:00,134.9,135.03,134.8,134.96,15673.0,130.5937,130.7196,130.4969,130.6518,15673.0
2022-02-22 14:00:00,134.9,134.96,134.8,134.9,17001.0,130.5937,130.6518,130.4969,130.5937,17001.0
2022-02-22 14:05:00,134.88,134.93,134.75,134.82,16983.0,130.5744,130.6228,130.4485,130.5163,16983.0
2022-02-22 14:10:00,134.82,135.04,134.75,134.97,18795.0,130.5163,130.7293,130.4485,130.6615,18795.0
2022-02-22 14:15:00,134.98,135.35,134.93,135.28,10885.0,130.6712,131.0294,130.6228,130.9616,10885.0
2022-02-22 14:20:00,135.35,135.47,135.06,135.21,22992.0,131.0294,131.1455,130.7486,130.8938,22992.0
2022-02-22 14:25:00,135.25,135.85,135.19,135.49,17610.0,130.9326,131.5134,130.8745,131.1649,17610.0
2022-02-22 14:30:00,135.52,135.9,135.29,135.61,15120.0,131.194,131.5618,130.9713,131.2811,15120.0
2022-02-22 14:35:00,135.56,135.81,135.49,135.52,10320.0,131.2327,131.4747,131.1649,131.194,10320.0
2022-02-22 14:40:00,135.55,135.66,135.16,135.16,14968.0,131.223,131.3295,130.8454,130.8454,14968.0
2022-02-22 14:45:00,135.31,136.13,135.21,136.04,12468.0,130.9907,131.7845,130.8938,131.6974,12468.0
2022-02-22 14:50:00,136.16,136.69,136.02,136.55,10919.0,131.8135,132.3266,131.678,132.1911,10919.0
2022-02-22 14:55:00,136.65,136.71,136.47,136.5,13269.0,132.2879,132.346,132.1136,132.1427,13269.0
2022-02-22 15:00:00,136.55,137.24,136.51,137.24,17433.0,132.1911,132.859,132.1524,132.859,17433.0
2022-02-22 15:05:00,137.22,137.38,136.79,136.84,30479.0,132.8397,132.9946,132.4234,132.4718,30479.0
2022-02-22 15:10:00,136.84,137.38,136.84,136.97,19050.0,132.4718,132.9946,132.4718,132.5977,19050.0
2022-02-22 15:15:00,136.97,137.35,136.88,136.97,18033.0,132.5977,132.9655,132.5105,132.5977,18033.0
2022-02-22 15:20:00,136.91,137.0,136.52,136.71,10748.0,132.5396,132.6267,132.162,132.346,10748.0
2022-02-22 15:25:00,136.74,137.08,136.71,136.84,9373.0,132.375,132.7042,132.346,132.4718,9373.0
2022-02-22 15:30:00,136.8,136.99,136.55,136.89,20672.0,132.4331,132.617,132.1911,132.5202,20672.0
2022-02-22 15:35:00,136.99,137.02,136.69,136.94,16280.0,132.617,132.6461,132.3266,132.5686,16280.0
2022-02-22 15:40:00,136.96,136.96,136.39,136.46,17572.0,132.588,132.588,132.0362,132.1039,17572.0
2022-02-22 15:45:00,136.33,136.42,135.92,135.99,26196.0,131.9781,132.0652,131.5812,131.6489,26196.0
2022-02-22 15:50:00,135.88,135.96,135.68,135.82,37778.0,131.5425,131.6199,131.3488,131.4844,37778.0
2022-02-22 15:55:00,135.91,136.26,135.88,135.99,97970.0,131.5715,131.9103,131.5425,131.6489,97970.0
2022-02-23 09:30:00,136.3,136.82,135.75,136.5,24305.0,131.9491,132.4525,131.4166,132.1427,24305.0
2022-02-23 09:35:00,136.43,136.82,135.98,136.6,11369.0,132.0749,132.4525,131.6393,132.2395,11369.0
2022-02-23 09:40:00,136.42,136.75,136.2,136.6,7883.0,132.0652,132.3847,131.8522,132.2395,7883.0
2022-02-23 09:45:00,136.77,137.01,136.71,136.91,6901.0,132.4041,132.6364,132.346,132.5396,6901.0
2022-02-23 09:50:00,136.68,136.96,136.44,136.8,10894.0,132.3169,132.588,132.0846,132.4331,10894.0
2022-02-23 09:55:00,136.69,136.86,136.32,136.37,8554.0,132.3266,132.4912,131.9684,132.0168,8554.0
2022-02-23 10:00:00,136.3,136.31,135.62,136.03,6700.0,131.9491,131.9587,131.2908,131.6877,6700.0
2022-02-23 10:05:00,136.08,136.12,135.67,135.85,11020.0,131.7361,131.7748,131.3392,131.5134,11020.0
2022-02-23 10:10:00,135.86,135.95,135.58,135.84,6357.0,131.5231,131.6102,131.252,131.5037,6357.0
2022-02-23 10:15:00,135.76,135.76,135.03,135.27,12997.0,131.4263,131.4263,130.7196,130.9519,12997.0
2022-02-23 10:20:00,135.25,135.47,134.82,134.84,9271.0,130.9326,131.1455,130.5163,130.5357,9271.0
2022-02-23 10:25:00,134.77,135.09,134.62,135.09,15583.0,130.4679,130.7777,130.3227,130.7777,15583.0
2022-02-23 10:30:00,135.03,135.33,134.93,135.3,19768.0,130.7196,131.01,130.6228,130.981,19768.0
2022-02-23 10:35:00,135.29,135.52,135.23,135.36,17863.0,130.9713,131.194,130.9132,131.0391,17863.0
2022-02-23 10:40:00,135.32,135.37,134.7,134.77,18695.0,131.0003,131.0487,130.4001,130.4679,18695.0
2022-02-23 10:45:00,134.78,135.02,134.72,134.73,17539.0,130.4776,130.7099,130.4195,130.4292,17539.0
2022-02-23 10:50:00,134.78,135.31,134.73,135.28,20616.0,130.4776,130.9907,130.4292,130.9616,20616.0
2022-02-23 10:55:00,135.28,135.41,135.07,135.16,35361.0,130.9616,131.0875,130.7583,130.8454,35361.0
2022-02-23 11:00:00,135.18,135.37,134.81,135.02,10919.0,130.8648,131.0487,130.5066,130.7099,10919.0
2022-02-23 11:05:00,135.11,135.38,135.09,135.38,19546.0,130.797,131.0584,130.7777,131.0584,19546.0
2022-02-23 11:10:00,135.32,135.63,135.23,135.59,7078.0,131.0003,131.3004,130.9132,131.2617,7078.0
2022-02-23 11:15:00,135.64,135.64,135.07,135.38,24711.0,131.3101,131.3101,130.7583,131.0584,24711.0
2022-02-23 11:20:00,135.38,135.52,135.2,135.38,10613.0,131.0584,131.194,130.8842,131.0584,10613.0
2022-02-23 11:25:00,135.4,135.62,135.38,135.48,9403.0,131.0778,131.2908,131.0584,131.1552,9403.0
2022-02-23 11:30:00,135.49,135.99,135.24,135.79,10274.0,131.1649,131.6489,130.9229,131.4553,10274.0
2022-02-23 11:35:00,135.68,136.02,135.67,135.92,4909.0,131.3488,131.678,131.3392,131.5812,4909.0
2022-02-23 11:40:00,135.99,136.08,135.83,135.86,7962.0,131.6489,131.7361,131.4941,131.5231,7962.0
2022-02-23 11:45:00,135.86,136.1,135.7,136.06,6636.0,131.5231,131.7554,131.3682,131.7167,6636.0
2022-02-23 11:50:00,136.08,136.33,135.86,136.31,9443.0,131.7361,131.9781,131.5231,131.9587,9443.0
2022-02-23 11:55:00,136.35,136.35,136.08,136.14,5691.0,131.9975,131.9975,131.7361,131.7942,5691.0
2022-02-23 12:00:00,136.14,136.28,136.01,136.19,6400.0,131.7942,131.9297,131.6683,131.8426,6400.0
2022-02-23 12:05:00,136.11,136.23,135.99,136.16,6477.0,131.7651,131.8813,131.6489,131.8135,6477.0
2022-02-23 12:10:00,136.18,136.38,135.94,136.08,8669.0,131.8329,132.0265,131.6005,131.7361,8669.0
2022-02-23 12:15:00,136.12,136.55,136.11,136.48,4976.0,131.7748,132.1911,131.7651,132.1233,4976.0
2022-02-23 12:20:00,136.48,136.57,136.32,136.5,13326.0,132.1233,132.2104,131.9684,132.1427,13326.0
2022-02-23 12:25:00,136.57,136.81,136.56,136.69,6906.0,132.2104,132.4428,132.2008,132.3266,6906.0
2022-02-23 12:30:00,136.62,136.64,136.36,136.38,7995.0,132.2588,132.2782,132.0071,132.0265,7995.0
2022-02-23 12:35:00,136.13,136.4,136.13,136.28,5447.0,131.7845,132.0459,131.7845,131.9297,5447.0
2022-02-23 12:40:00,136.31,136.46,136.21,136.46,2316.0,131.9587,132.1039,131.8619,132.1039,2316.0
2022-02-23 12:45:00,136.37,136.51,136.32,136.47,8057.0,132.0168,132.1524,131.9684,132.1136,8057.0
2022-02-23 12:50:00,136.53,136.54,136.13,136.19,2940.0,132.1717,132.1814,131.7845,131.8426,2940.0
2022-02-23 12:55:00,136.2,136.25,136.04,136.1,7752.0,131.8522,131.9006,131.6974,131.7554,7752.0
2022-02-23 13:00:00,136.07,136.07,135.84,135.88,5441.0,131.7264,131.7264,131.5037,131.5425,5441.0
2022-02-23 13:05:00,135.91,135.93,135.67,135.75,3297.0,131.5715,131.5909,131.3392,131.4166,3297.0
2022-02-23 13:10:00,135.75,135.8,135.31,135.31,7471.0,131.4166,131.465,130.9907,130.9907,7471.0
2022-02-23 13:15:00,135.21,135.56,135.18,135.56,4998.0,130.8938,131.2327,130.8648,131.2327,4998.0
2022-02-23 13:20:00,135.61,135.64,135.37,135.4,5568.0,131.2811,131.3101,131.0487,131.0778,5568.0
2022-02-23 13:25:00,135.4,135.54,135.19,135.19,4256.0,131.0778,131.2133,130.8745,130.8745,4256.0
2022-02-23 13:30:00,135.25,135.25,134.97,134.97,6498.0,130.9326,130.9326,130.6615,130.6615,6498.0
2022-02-23 13:35:00,134.92,135.28,134.92,135.27,2571.0,130.6131,130.9616,130.6131,130.9519,2571.0
2022-02-23 13:40:00,135.36,135.36,135.17,135.21,2453.0,131.0391,131.0391,130.8551,130.8938,2453.0
2022-02-23 13:45:00,135.19,135.49,135.08,135.14,19244.0,130.8745,131.1649,130.768,130.8261,19244.0
2022-02-23 13:50:00,135.18,135.18,134.49,134.58,15880.0,130.8648,130.8648,130.1968,130.284,15880.0
2022-02-23 13:55:00,134.57,134.67,134.28,134.66,23815.0,130.2743,130.3711,129.9935,130.3614,23815.0
2022-02-23 14:00:00,134.66,134.83,134.56,134.67,7488.0,130.3614,130.526,130.2646,130.3711,7488.0
2022-02-23 14:05:00,134.73,134.92,134.63,134.81,4970.0,130.4292,130.6131,130.3324,130.5066,4970.0
2022-02-23 14:10:00,134.93,135.01,134.67,134.75,7126.0,130.6228,130.7002,130.3711,130.4485,7126.0
2022-02-23 14:15:00,134.74,134.92,134.51,134.84,8687.0,130.4389,130.6131,130.2162,130.5357,8687.0
2022-02-23 14:20:00,134.81,134.95,134.52,134.53,12400.0,130.5066,130.6421,130.2259,130.2356,12400.0
2022-02-23 14:25:00,134.57,134.68,134.42,134.53,23238.0,130.2743,130.3808,130.1291,130.2356,23238.0
2022-02-23 14:30:00,134.61,134.64,134.47,134.54,10193.0,130.313,130.342,130.1775,130.2452,10193.0
2022-02-23 14:35:00,134.54,134.66,134.45,134.46,6569.0,130.2452,130.3614,130.1581,130.1678,6569.0
2022-02-23 14:40:00,134.44,134.47,133.78,133.96,33779.0,130.1484,130.1775,129.5095,129.6838,33779.0
2022-02-23 14:45:00,133.97,134.23,133.95,134.05,7939.0,129.6934,129.9451,129.6741,129.7709,7939.0
2022-02-23 14:50:00,133.98,134.16,133.87,133.97,3589.0,129.7031,129.8774,129.5966,129.6934,3589.0
2022-02-23 14:55:00,133.91,134.17,133.8,134.03,5555.0,129.6353,129.887,129.5289,129.7515,5555.0
2022-02-23 15:00:00,134.05,134.1,133.79,133.88,11913.0,129.7709,129.8193,129.5192,129.6063,11913.0
2022-02-23 15:05:00,133.91,133.93,133.71,133.77,7769.0,129.6353,129.6547,129.4417,129.4998,7769.0
2022-02-23 15:10:00,133.79,133.89,133.68,133.87,16870.0,129.5192,129.616,129.4127,129.5966,16870.0
2022-02-23 15:15:00,133.81,134.14,133.75,133.89,29182.0,129.5385,129.858,129.4805,129.616,29182.0
2022-02-23 15:20:00,133.93,134.03,133.84,134.0,12066.0,129.6547,129.7515,129.5676,129.7225,12066.0
2022-02-23 15:25:00,134.02,134.32,133.94,134.23,7263.0,129.7418,130.0323,129.6644,129.9451,7263.0
2022-02-23 15:30:00,134.19,134.29,133.94,134.06,19142.0,129.9064,130.0032,129.6644,129.7806,19142.0
2022-02-23 15:35:00,134.08,134.14,133.75,133.75,23305.0,129.7999,129.858,129.4805,129.4805,23305.0
2022-02-23 15:40:00,133.74,134.01,133.6,133.6,27397.0,129.4708,129.7322,129.3352,129.3352,27397.0
2022-02-23 15:45:00,133.62,133.8,133.37,133.38,24571.0,129.3546,129.5289,129.1126,129.1223,24571.0
2022-02-23 15:50:00,133.33,133.64,133.22,133.47,64332.0,129.0739,129.374,128.9674,129.2094,64332.0
2022-02-23 15:55:00,133.46,133.6,133.2,133.6,130477.0,129.1997,129.3352,128.948,129.3352,130477.0
2022-02-24 09:30:00,129.8,129.8,128.5,129.25,75779.0,125.6565,125.6565,124.398,125.1241,75779.0
2022-02-24 09:35:00,129.25,130.31,129.05,129.82,45895.0,125.1241,126.1503,124.9305,125.6759,45895.0
2022-02-24 09:40:00,129.78,130.0,129.15,129.67,40511.0,125.6372,125.8502,125.0273,125.5307,40511.0
2022-02-24 09:45:00,129.6,130.48,129.33,130.47,53280.0,125.4629,126.3148,125.2015,126.3052,53280.0
2022-02-24 09:50:00,130.68,131.26,130.51,131.05,47143.0,126.5085,127.0699,126.3439,126.8666,47143.0
2022-02-24 09:55:00,130.99,130.99,130.1,130.7,27885.0,126.8086,126.8086,125.947,126.5278,27885.0
2022-02-24 10:00:00,130.59,130.59,129.62,129.98,34827.0,126.4213,126.4213,125.4823,125.8308,34827.0
2022-02-24 10:05:00,129.96,130.21,129.65,130.21,35208.0,125.8114,126.0535,125.5113,126.0535,35208.0
2022-02-24 10:10:00,130.27,130.73,130.08,130.58,51442.0,126.1115,126.5569,125.9276,126.4116,51442.0
2022-02-24 10:15:00,130.54,131.07,130.07,131.0,31938.0,126.3729,126.886,125.9179,126.8182,31938.0
2022-02-24 10:20:00,131.06,131.58,130.89,130.98,47290.0,126.8763,127.3797,126.7118,126.7989,47290.0
2022-02-24 10:25:00,131.1,131.1,130.58,130.94,32871.0,126.915,126.915,126.4116,126.7602,32871.0
2022-02-24 10:30:00,130.94,131.36,130.8,131.25,36554.0,126.7602,127.1667,126.6246,127.0603,36554.0
2022-02-24 10:35:00,131.38,131.56,130.82,131.2,29511.0,127.1861,127.3604,126.644,127.0119,29511.0
2022-02-24 10:40:00,131.18,131.87,130.68,131.82,34014.0,126.9925,127.6605,126.5085,127.6121,34014.0
2022-02-24 10:45:00,131.88,132.54,131.83,132.47,26660.0,127.6701,128.3091,127.6217,128.2413,26660.0
2022-02-24 10:50:00,132.33,132.81,132.2,132.7,16262.0,128.1058,128.5705,127.9799,128.464,16262.0
2022-02-24 10:55:00,132.72,132.77,132.33,132.47,23212.0,128.4833,128.5317,128.1058,128.2413,23212.0
2022-02-24 11:00:00,132.41,132.75,131.93,132.16,21661.0,128.1832,128.5124,127.7186,127.9412,21661.0
2022-02-24 11:05:00,132.09,132.73,132.01,132.67,48897.0,127.8734,128.493,127.796,128.4349,48897.0
2022-02-24 11:10:00,132.76,133.06,132.42,132.91,16522.0,128.5221,128.8125,128.1929,128.6673,16522.0
2022-02-24 11:15:00,132.98,133.01,132.42,132.55,20526.0,128.735,128.7641,128.1929,128.3188,20526.0
2022-02-24 11:20:00,132.57,132.68,132.1,132.14,38212.0,128.3381,128.4446,127.8831,127.9218,38212.0
2022-02-24 11:25:00,132.19,132.33,131.88,131.96,28396.0,127.9703,128.1058,127.6701,127.7476,28396.0
2022-02-24 11:30:00,131.95,132.26,131.88,132.22,32741.0,127.7379,128.038,127.6701,127.9993,32741.0
2022-02-24 11:35:00,132.24,132.3,131.79,132.29,15143.0,128.0187,128.0767,127.583,128.0671,15143.0
2022-02-24 11:40:00,132.26,132.28,131.61,131.69,23128.0,128.038,128.0574,127.4088,127.4862,23128.0
2022-02-24 11:45:00,131.69,131.76,131.25,131.5,26257.0,127.4862,127.554,127.0603,127.3023,26257.0
2022-02-24 11:50:00,131.53,132.01,131.49,131.84,49008.0,127.3313,127.796,127.2926,127.6314,49008.0
2022-02-24 11:55:00,131.81,132.17,131.5,132.07,18195.0,127.6024,127.9509,127.3023,127.8541,18195.0
2022-02-24 12:00:00,132.08,132.44,132.03,132.15,22377.0,127.8638,128.2123,127.8154,127.9315,22377.0
2022-02-24 12:05:00,132.08,132.25,131.66,131.77,21452.0,127.8638,128.0283,127.4572,127.5637,21452.0
2022-02-24 12:10:00,131.78,132.02,130.98,131.09,21371.0,127.5733,127.8057,126.7989,126.9054,21371.0
2022-02-24 12:15:00,131.08,131.15,130.56,130.62,17273.0,126.8957,126.9635,126.3923,126.4504,17273.0
2022-02-24 12:20:00,130.64,130.67,130.03,130.15,12537.0,126.4697,126.4988,125.8792,125.9954,12537.0
2022-02-24 12:25:00,130.13,130.4,130.02,130.03,23162.0,125.976,126.2374,125.8695,125.8792,23162.0
2022-02-24 12:30:00,130.04,130.27,129.74,129.83,22306.0,125.8889,126.1115,125.5985,125.6856,22306.0
2022-02-24 12:35:00,129.9,130.27,129.9,130.12,28155.0,125.7534,126.1115,125.7534,125.9663,28155.0
2022-02-24 12:40:00,130.17,130.4,129.99,130.08,31783.0,126.0147,126.2374,125.8405,125.9276,31783.0
2022-02-24 12:45:00,130.12,130.47,130.04,130.31,5520.0,125.9663,126.3052,125.8889,126.1503,5520.0
2022-02-24 12:50:00,130.41,130.6,130.32,130.52,9225.0,126.2471,126.431,126.1599,126.3536,9225.0
2022-02-24 12:55:00,130.51,130.73,130.31,130.47,11814.0,126.3439,126.5569,126.1503,126.3052,11814.0
2022-02-24 13:00:00,130.51,130.54,130.29,130.43,8049.0,126.3439,126.3729,126.1309,126.2664,8049.0
2022-02-24 13:05:00,130.48,131.31,130.48,131.25,7241.0,126.3148,127.1183,126.3148,127.0603,7241.0
2022-02-24 13:10:00,131.24,131.4,131.03,131.28,13511.0,127.0506,127.2055,126.8473,127.0893,13511.0
2022-02-24 13:15:00,131.2,131.31,130.89,130.93,16242.0,127.0119,127.1183,126.7118,126.7505,16242.0
2022-02-24 13:20:00,130.93,130.99,130.55,130.69,7622.0,126.7505,126.8086,126.3826,126.5181,7622.0
2022-02-24 13:25:00,130.69,130.91,130.63,130.76,22056.0,126.5181,126.7311,126.4601,126.5859,22056.0
2022-02-24 13:30:00,130.76,131.02,130.76,130.89,15639.0,126.5859,126.8376,126.5859,126.7118,15639.0
2022-02-24 13:35:00,130.9,131.69,130.89,131.55,9534.0,126.7214,127.4862,126.7118,127.3507,9534.0
2022-02-24 13:40:00,131.56,131.63,131.32,131.32,10393.0,127.3604,127.4281,127.128,127.128,10393.0
2022-02-24 13:45:00,131.24,131.69,131.03,131.62,39423.0,127.0506,127.4862,126.8473,127.4184,39423.0
2022-02-24 13:50:00,131.6,131.76,131.12,131.13,50632.0,127.3991,127.554,126.9344,126.9441,50632.0
2022-02-24 13:55:00,131.13,131.23,130.76,130.95,32922.0,126.9441,127.0409,126.5859,126.7698,32922.0
2022-02-24 14:00:00,130.99,131.07,130.71,131.05,15263.0,126.8086,126.886,126.5375,126.8666,15263.0
2022-02-24 14:05:00,131.05,131.28,130.77,130.86,19084.0,126.8666,127.0893,126.5956,126.6827,19084.0
2022-02-24 14:10:00,130.85,131.62,130.85,131.59,10803.0,126.673,127.4184,126.673,127.3894,10803.0
2022-02-24 14:15:00,131.63,131.87,131.41,131.79,12103.0,127.4281,127.6605,127.2152,127.583,12103.0
2022-02-24 14:20:00,131.78,132.07,131.73,132.06,18968.0,127.5733,127.8541,127.5249,127.8444,18968.0
2022-02-24 14:25:00,132.06,132.19,131.88,131.95,14789.0,127.8444,127.9703,127.6701,127.7379,14789.0
2022-02-24 14:30:00,131.94,132.33,131.89,132.2,33050.0,127.7282,128.1058,127.6798,127.9799,33050.0
2022-02-24 14:35:00,132.27,132.78,132.27,132.74,15354.0,128.0477,128.5414,128.0477,128.5027,15354.0
2022-02-24 14:40:00,132.7,132.72,132.42,132.45,22480.0,128.464,128.4833,128.1929,128.222,22480.0
2022-02-24 14:45:00,132.52,132.74,132.26,132.74,40975.0,128.2897,128.5027,128.038,128.5027,40975.0
2022-02-24 14:50:00,132.75,132.91,132.48,132.88,24586.0,128.5124,128.6673,128.251,128.6382,24586.0
2022-02-24 14:55:00,132.79,132.88,132.57,132.84,16338.0,128.5511,128.6382,128.3381,128.5995,16338.0
2022-02-24 15:00:00,132.88,133.42,132.67,133.29,19512.0,128.6382,129.161,128.4349,129.0351,19512.0
2022-02-24 15:05:00,133.29,133.5,133.24,133.31,24725.0,129.0351,129.2384,128.9867,129.0545,24725.0
2022-02-24 15:10:00,133.29,133.82,133.29,133.77,37723.0,129.0351,129.5482,129.0351,129.4998,37723.0
2022-02-24 15:15:00,133.8,133.83,133.49,133.57,34292.0,129.5289,129.5579,129.2288,129.3062,34292.0
2022-02-24 15:20:00,133.48,133.63,133.27,133.56,28050.0,129.2191,129.3643,129.0158,129.2965,28050.0
2022-02-24 15:25:00,133.52,133.68,133.24,133.32,26813.0,129.2578,129.4127,128.9867,129.0642,26813.0
2022-02-24 15:30:00,133.3,134.38,133.23,134.38,29800.0,129.0448,130.0903,128.9771,130.0903,29800.0
2022-02-24 15:35:00,134.33,134.95,134.23,134.95,30145.0,130.0419,130.6421,129.9451,130.6421,30145.0
2022-02-24 15:40:00,134.99,135.04,134.57,134.69,43106.0,130.6809,130.7293,130.2743,130.3904,43106.0
2022-02-24 15:45:00,134.69,134.99,134.65,134.76,56886.0,130.3904,130.6809,130.3517,130.4582,56886.0
2022-02-24 15:50:00,134.79,135.58,134.76,135.4,67100.0,130.4873,131.252,130.4582,131.0778,67100.0
2022-02-24 15:55:00,135.44,135.69,135.07,135.37,165481.0,131.1165,131.3585,130.7583,131.0487,165481.0
2022-02-25 09:30:00,135.48,137.38,135.06,136.77,22653.0,131.1552,132.9946,130.7486,132.4041,22653.0
2022-02-25 09:35:00,136.32,137.34,136.32,136.7,14230.0,131.9684,132.9559,131.9684,132.3363,14230.0
2022-02-25 09:40:00,136.57,136.98,136.01,136.14,10890.0,132.2104,132.6073,131.6683,131.7942,10890.0
2022-02-25 09:45:00,136.24,136.4,135.67,135.77,13597.0,131.891,132.0459,131.3392,131.436,13597.0
2022-02-25 09:50:00,135.75,135.87,135.36,135.37,12185.0,131.4166,131.5328,131.0391,131.0487,12185.0
2022-02-25 09:55:00,135.43,135.47,134.52,134.62,10944.0,131.1068,131.1455,130.2259,130.3227,10944.0
2022-02-25 10:00:00,134.44,134.65,134.12,134.41,9952.0,130.1484,130.3517,129.8386,130.1194,9952.0
2022-02-25 10:05:00,134.39,134.65,134.1,134.37,15745.0,130.1,130.3517,129.8193,130.0807,15745.0
2022-02-25 10:10:00,134.3,134.52,134.06,134.22,9238.0,130.0129,130.2259,129.7806,129.9355,9238.0
2022-02-25 10:15:00,134.22,135.04,134.02,135.04,14710.0,129.9355,130.7293,129.7418,130.7293,14710.0
2022-02-25 10:20:00,134.98,135.74,134.91,135.74,12865.0,130.6712,131.4069,130.6034,131.4069,12865.0
2022-02-25 10:25:00,135.66,136.15,135.61,136.08,9305.0,131.3295,131.8038,131.2811,131.7361,9305.0
2022-02-25 10:30:00,135.98,136.16,135.45,135.52,12757.0,131.6393,131.8135,131.1262,131.194,12757.0
2022-02-25 10:35:00,135.48,135.48,135.05,135.4,14042.0,131.1552,131.1552,130.739,131.0778,14042.0
2022-02-25 10:40:00,135.44,136.09,135.44,136.06,7511.0,131.1165,131.7458,131.1165,131.7167,7511.0
2022-02-25 10:45:00,136.14,136.22,136.04,136.12,9462.0,131.7942,131.8716,131.6974,131.7748,9462.0
2022-02-25 10:50:00,136.02,136.29,135.93,136.24,8664.0,131.678,131.9394,131.5909,131.891,8664.0
2022-02-25 10:55:00,136.14,136.48,135.95,136.06,15381.0,131.7942,132.1233,131.6102,131.7167,15381.0
2022-02-25 11:00:00,136.05,136.36,135.78,136.36,53863.0,131.707,132.0071,131.4457,132.0071,53863.0
2022-02-25 11:05:00,136.28,136.54,136.2,136.49,17116.0,131.9297,132.1814,131.8522,132.133,17116.0
2022-02-25 11:10:00,136.51,137.07,136.39,137.02,15389.0,132.1524,132.6945,132.0362,132.6461,15389.0
2022-02-25 11:15:00,137.09,137.15,136.9,137.15,24723.0,132.7138,132.7719,132.5299,132.7719,24723.0
2022-02-25 11:20:00,137.12,137.3,136.95,137.26,15438.0,132.7429,132.9171,132.5783,132.8784,15438.0
2022-02-25 11:25:00,137.29,137.35,137.22,137.34,15901.0,132.9075,132.9655,132.8397,132.9559,15901.0
2022-02-25 11:30:00,137.29,137.29,136.76,137.06,12476.0,132.9075,132.9075,132.3944,132.6848,12476.0
2022-02-25 11:35:00,137.06,137.21,136.86,136.97,17617.0,132.6848,132.83,132.4912,132.5977,17617.0
2022-02-25 11:40:00,137.0,137.07,136.81,137.06,13454.0,132.6267,132.6945,132.4428,132.6848,13454.0
2022-02-25 11:45:00,137.16,137.67,137.15,137.66,12806.0,132.7816,133.2753,132.7719,133.2656,12806.0
2022-02-25 11:50:00,137.64,137.83,137.58,137.8,7640.0,133.2463,133.4302,133.1882,133.4012,7640.0
2022-02-25 11:55:00,137.84,138.23,137.84,138.13,7234.0,133.4399,133.8174,133.4399,133.7206,7234.0
2022-02-25 12:00:00,138.14,138.3,138.01,138.01,13172.0,133.7303,133.8852,133.6045,133.6045,13172.0
2022-02-25 12:05:00,137.93,137.96,137.75,137.79,3532.0,133.527,133.5561,133.3528,133.3915,3532.0
2022-02-25 12:10:00,137.81,137.99,137.64,137.64,11298.0,133.4109,133.5851,133.2463,133.2463,11298.0
2022-02-25 12:15:00,137.65,138.15,137.65,138.13,8123.0,133.256,133.74,133.256,133.7206,8123.0
2022-02-25 12:20:00,138.1,138.15,137.71,137.81,10106.0,133.6916,133.74,133.314,133.4109,10106.0
2022-02-25 12:25:00,137.77,138.1,137.76,138.02,5286.0,133.3721,133.6916,133.3624,133.6141,5286.0
2022-02-25 12:30:00,138.05,138.11,137.9,137.98,5591.0,133.6432,133.7013,133.498,133.5754,5591.0
2022-02-25 12:35:00,137.95,137.96,137.84,137.89,8511.0,133.5464,133.5561,133.4399,133.4883,8511.0
2022-02-25 12:40:00,137.93,138.22,137.93,138.17,11881.0,133.527,133.8078,133.527,133.7594,11881.0
2022-02-25 12:45:00,138.2,138.27,138.14,138.16,4370.0,133.7884,133.8562,133.7303,133.7497,4370.0
2022-02-25 12:50:00,138.14,138.18,137.88,137.93,9288.0,133.7303,133.769,133.4786,133.527,9288.0
2022-02-25 12:55:00,137.94,138.01,137.69,137.95,7074.0,133.5367,133.6045,133.2947,133.5464,7074.0
2022-02-25 13:00:00,137.96,138.05,137.68,137.93,15055.0,133.5561,133.6432,133.285,133.527,15055.0
2022-02-25 13:05:00,137.93,137.94,137.67,137.91,8203.0,133.527,133.5367,133.2753,133.5077,8203.0
2022-02-25 13:10:00,137.82,138.09,137.71,137.96,11354.0,133.4205,133.6819,133.314,133.5561,11354.0
2022-02-25 13:15:00,137.85,138.34,137.84,138.31,8033.0,133.4496,133.9239,133.4399,133.8949,8033.0
2022-02-25 13:20:00,138.38,138.42,138.22,138.27,4328.0,133.9627,134.0014,133.8078,133.8562,4328.0
2022-02-25 13:25:00,138.3,138.42,138.18,138.24,5054.0,133.8852,134.0014,133.769,133.8271,5054.0
2022-02-25 13:30:00,138.17,138.17,137.94,137.94,6379.0,133.7594,133.7594,133.5367,133.5367,6379.0
2022-02-25 13:35:00,137.92,138.12,137.73,138.12,11375.0,133.5173,133.711,133.3334,133.711,11375.0
2022-02-25 13:40:00,138.08,138.38,138.06,138.37,4652.0,133.6722,133.9627,133.6529,133.953,4652.0
2022-02-25 13:45:00,138.38,138.38,138.13,138.22,6020.0,133.9627,133.9627,133.7206,133.8078,6020.0
2022-02-25 13:50:00,138.24,138.28,138.17,138.17,9448.0,133.8271,133.8658,133.7594,133.7594,9448.0
2022-02-25 13:55:00,138.1,138.1,137.77,137.88,6764.0,133.6916,133.6916,133.3721,133.4786,6764.0
2022-02-25 14:00:00,137.76,138.13,137.59,138.08,11972.0,133.3624,133.7206,133.1979,133.6722,11972.0
2022-02-25 14:05:00,137.92,137.94,137.44,137.47,8514.0,133.5173,133.5367,133.0527,133.0817,8514.0
2022-02-25 14:10:00,137.47,137.51,137.34,137.41,7773.0,133.0817,133.1204,132.9559,133.0236,7773.0
2022-02-25 14:15:00,137.41,137.57,137.36,137.44,4663.0,133.0236,133.1785,132.9752,133.0527,4663.0
2022-02-25 14:20:00,137.4,137.76,137.39,137.74,6361.0,133.0139,133.3624,133.0043,133.3431,6361.0
2022-02-25 14:25:00,137.69,137.8,137.62,137.64,5399.0,133.2947,133.4012,133.2269,133.2463,5399.0
2022-02-25 14:30:00,137.64,137.81,137.21,137.21,7928.0,133.2463,133.4109,132.83,132.83,7928.0
2022-02-25 14:35:00,137.18,137.42,137.11,137.17,12961.0,132.801,133.0333,132.7332,132.7913,12961.0
2022-02-25 14:40:00,137.2,137.41,137.05,137.27,6494.0,132.8203,133.0236,132.6751,132.8881,6494.0
2022-02-25 14:45:00,137.22,137.27,137.07,137.07,6299.0,132.8397,132.8881,132.6945,132.6945,6299.0
2022-02-25 14:50:00,136.93,137.07,136.72,136.9,14272.0,132.5589,132.6945,132.3556,132.5299,14272.0
2022-02-25 14:55:00,136.94,137.26,136.82,137.11,7745.0,132.5686,132.8784,132.4525,132.7332,7745.0
2022-02-25 15:00:00,137.12,137.13,136.81,136.87,6604.0,132.7429,132.7526,132.4428,132.5009,6604.0
2022-02-25 15:05:00,136.89,136.96,136.75,136.87,14450.0,132.5202,132.588,132.3847,132.5009,14450.0
2022-02-25 15:10:00,136.94,136.94,136.68,136.91,8576.0,132.5686,132.5686,132.3169,132.5396,8576.0
2022-02-25 15:15:00,136.91,137.13,136.89,137.08,10113.0,132.5396,132.7526,132.5202,132.7042,10113.0
2022-02-25 15:20:00,137.12,137.33,137.01,137.19,15592.0,132.7429,132.9462,132.6364,132.8106,15592.0
2022-02-25 15:25:00,137.19,137.19,136.86,136.96,15460.0,132.8106,132.8106,132.4912,132.588,15460.0
2022-02-25 15:30:00,136.92,137.21,136.92,136.95,17404.0,132.5493,132.83,132.5493,132.5783,17404.0
2022-02-25 15:35:00,136.92,137.25,136.83,137.16,12238.0,132.5493,132.8687,132.4621,132.7816,12238.0
2022-02-25 15:40:00,137.17,137.28,136.97,137.15,23060.0,132.7913,132.8978,132.5977,132.7719,23060.0
2022-02-25 15:45:00,137.03,137.37,137.03,137.18,22295.0,132.6558,132.9849,132.6558,132.801,22295.0
2022-02-25 15:50:00,137.18,137.51,137.13,137.31,31140.0,132.801,133.1204,132.7526,132.9268,31140.0
2022-02-25 15:55:00,137.28,137.66,137.21,137.6,103917.0,132.8978,133.2656,132.83,133.2076,103917.0
2022-02-28 09:30:00,134.96,135.81,134.92,135.69,31981.0,130.6518,131.4747,130.6131,131.3585,31981.0
2022-02-28 09:35:00,135.84,136.04,135.29,135.98,13481.0,131.5037,131.6974,130.9713,131.6393,13481.0
2022-02-28 09:40:00,135.84,135.94,135.19,135.74,8350.0,131.5037,131.6005,130.8745,131.4069,8350.0
2022-02-28 09:45:00,135.79,136.05,135.4,135.58,13615.0,131.4553,131.707,131.0778,131.252,13615.0
2022-02-28 09:50:00,135.53,135.7,135.16,135.18,6861.0,131.2036,131.3682,130.8454,130.8648,6861.0
2022-02-28 09:55:00,135.33,135.33,134.88,134.99,9012.0,131.01,131.01,130.5744,130.6809,9012.0
2022-02-28 10:00:00,134.99,135.15,134.05,134.19,11624.0,130.6809,130.8358,129.7709,129.9064,11624.0
2022-02-28 10:05:00,134.21,134.43,133.58,133.72,18012.0,129.9258,130.1387,129.3159,129.4514,18012.0
2022-02-28 10:10:00,133.65,133.9,133.49,133.76,10793.0,129.3836,129.6257,129.2288,129.4901,10793.0
2022-02-28 10:15:00,133.72,133.79,133.36,133.52,13439.0,129.4514,129.5192,129.1029,129.2578,13439.0
2022-02-28 10:20:00,133.61,134.05,133.57,133.98,10218.0,129.3449,129.7709,129.3062,129.7031,10218.0
2022-02-28 10:25:00,133.98,134.22,133.82,133.96,13389.0,129.7031,129.9355,129.5482,129.6838,13389.0
2022-02-28 10:30:00,133.91,134.15,133.4,133.41,21260.0,129.6353,129.8677,129.1416,129.1513,21260.0
2022-02-28 10:35:00,133.41,134.06,133.24,134.06,27115.0,129.1513,129.7806,128.9867,129.7806,27115.0
2022-02-28 10:40:00,134.05,134.63,134.01,134.54,15225.0,129.7709,130.3324,129.7322,130.2452,15225.0
2022-02-28 10:45:00,134.62,134.83,134.6,134.75,10880.0,130.3227,130.526,130.3033,130.4485,10880.0
2022-02-28 10:50:00,134.73,134.87,134.6,134.83,9208.0,130.4292,130.5647,130.3033,130.526,9208.0
2022-02-28 10:55:00,134.9,135.08,134.8,134.94,28542.0,130.5937,130.768,130.4969,130.6325,28542.0
2022-02-28 11:00:00,134.96,134.96,134.59,134.79,7424.0,130.6518,130.6518,130.2936,130.4873,7424.0
2022-02-28 11:05:00,134.7,134.71,134.34,134.34,13614.0,130.4001,130.4098,130.0516,130.0516,13614.0
2022-02-28 11:10:00,134.37,134.42,134.11,134.2,10055.0,130.0807,130.1291,129.829,129.9161,10055.0
2022-02-28 11:15:00,134.2,134.47,134.02,134.31,7879.0,129.9161,130.1775,129.7418,130.0226,7879.0
2022-02-28 11:20:00,134.35,134.74,134.31,134.71,9159.0,130.0613,130.4389,130.0226,130.4098,9159.0
2022-02-28 11:25:00,134.68,135.01,134.5,134.9,16041.0,130.3808,130.7002,130.2065,130.5937,16041.0
2022-02-28 11:30:00,134.84,135.0,134.77,134.77,9899.0,130.5357,130.6906,130.4679,130.4679,9899.0
2022-02-28 11:35:00,134.74,134.98,134.59,134.64,13528.0,130.4389,130.6712,130.2936,130.342,13528.0
2022-02-28 11:40:00,134.59,134.71,134.44,134.62,6719.0,130.2936,130.4098,130.1484,130.3227,6719.0
2022-02-28 11:45:00,134.63,134.63,134.12,134.31,8126.0,130.3324,130.3324,129.8386,130.0226,8126.0
2022-02-28 11:50:00,134.36,134.47,134.13,134.31,7140.0,130.071,130.1775,129.8483,130.0226,7140.0
2022-02-28 11:55:00,134.3,134.58,134.3,134.48,10682.0,130.0129,130.284,130.0129,130.1872,10682.0
2022-02-28 12:00:00,134.41,134.45,134.27,134.27,6221.0,130.1194,130.1581,129.9839,129.9839,6221.0
2022-02-28 12:05:00,134.28,134.28,133.75,133.83,13869.0,129.9935,129.9935,129.4805,129.5579,13869.0
2022-02-28 12:10:00,133.81,133.83,133.51,133.69,7724.0,129.5385,129.5579,129.2481,129.4224,7724.0
2022-02-28 12:15:00,133.69,133.69,133.24,133.25,12514.0,129.4224,129.4224,128.9867,128.9964,12514.0
2022-02-28 12:20:00,133.3,133.43,132.97,133.01,11915.0,129.0448,129.1707,128.7254,128.7641,11915.0
2022-02-28 12:25:00,133.11,133.23,133.08,133.11,5065.0,128.8609,128.9771,128.8318,128.8609,5065.0
2022-02-28 12:30:00,133.12,133.26,132.97,132.97,7334.0,128.8706,129.0061,128.7254,128.7254,7334.0
2022-02-28 12:35:00,132.93,133.05,132.57,132.64,17768.0,128.6866,128.8028,128.3381,128.4059,17768.0
2022-02-28 12:40:00,132.63,132.68,132.33,132.37,10715.0,128.3962,128.4446,128.1058,128.1445,10715.0
2022-02-28 12:45:00,132.32,132.44,132.1,132.44,8562.0,128.0961,128.2123,127.8831,128.2123,8562.0
2022-02-28 12:50:00,132.44,132.47,132.21,132.4,10262.0,128.2123,128.2413,127.9896,128.1735,10262.0
2022-02-28 12:55:00,132.42,132.51,132.36,132.48,4294.0,128.1929,128.28,128.1348,128.251,4294.0
2022-02-28 13:00:00,132.59,132.83,132.44,132.51,16084.0,128.3575,128.5898,128.2123,128.28,16084.0
2022-02-28 13:05:00,132.53,132.69,132.45,132.63,5946.0,128.2994,128.4543,128.222,128.3962,5946.0
2022-02-28 13:10:00,132.63,132.78,132.52,132.74,12968.0,128.3962,128.5414,128.2897,128.5027,12968.0
2022-02-28 13:15:00,132.75,132.76,132.27,132.33,24165.0,128.5124,128.5221,128.0477,128.1058,24165.0
2022-02-28 13:20:00,132.31,132.42,132.08,132.2,18359.0,128.0864,128.1929,127.8638,127.9799,18359.0
2022-02-28 13:25:00,132.22,132.74,132.18,132.6,12428.0,127.9993,128.5027,127.9606,128.3672,12428.0
2022-02-28 13:30:00,132.46,132.83,132.38,132.55,10447.0,128.2316,128.5898,128.1542,128.3188,10447.0
2022-02-28 13:35:00,132.64,132.79,132.48,132.79,8919.0,128.4059,128.5511,128.251,128.5511,8919.0
2022-02-28 13:40:00,132.72,133.0,132.65,132.73,9215.0,128.4833,128.7544,128.4156,128.493,9215.0
2022-02-28 13:45:00,132.63,132.82,132.58,132.81,9452.0,128.3962,128.5801,128.3478,128.5705,9452.0
2022-02-28 13:50:00,132.86,133.17,132.86,132.96,17353.0,128.6189,128.919,128.6189,128.7157,17353.0
2022-02-28 13:55:00,132.99,133.02,132.73,132.86,11413.0,128.7447,128.7738,128.493,128.6189,11413.0
2022-02-28 14:00:00,132.87,132.88,132.09,132.19,16566.0,128.6285,128.6382,127.8734,127.9703,16566.0
2022-02-28 14:05:00,132.19,132.21,131.7,131.83,14955.0,127.9703,127.9896,127.4959,127.6217,14955.0
2022-02-28 14:10:00,131.77,131.98,131.64,131.94,11429.0,127.5637,127.767,127.4378,127.7282,11429.0
2022-02-28 14:15:00,131.94,132.09,131.67,131.97,23087.0,127.7282,127.8734,127.4669,127.7573,23087.0
2022-02-28 14:20:00,131.88,131.88,131.47,131.5,13677.0,127.6701,127.6701,127.2732,127.3023,13677.0
2022-02-28 14:25:00,131.52,131.9,131.49,131.67,12237.0,127.3216,127.6895,127.2926,127.4669,12237.0
2022-02-28 14:30:00,131.66,131.79,131.53,131.6,16116.0,127.4572,127.583,127.3313,127.3991,16116.0
2022-02-28 14:35:00,131.6,131.85,131.6,131.65,13300.0,127.3991,127.6411,127.3991,127.4475,13300.0
2022-02-28 14:40:00,131.66,132.28,131.65,132.15,17715.0,127.4572,128.0574,127.4475,127.9315,17715.0
2022-02-28 14:45:00,132.15,132.2,131.88,131.98,14124.0,127.9315,127.9799,127.6701,127.767,14124.0
2022-02-28 14:50:00,132.0,132.13,131.96,132.05,11139.0,127.7863,127.9122,127.7476,127.8347,11139.0
2022-02-28 14:55:00,132.12,132.39,132.11,132.25,11944.0,127.9025,128.1639,127.8928,128.0283,11944.0
2022-02-28 15:00:00,132.22,132.29,131.99,131.99,12249.0,127.9993,128.0671,127.7766,127.7766,12249.0
2022-02-28 15:05:00,132.02,132.04,131.5,131.8,15499.0,127.8057,127.825,127.3023,127.5927,15499.0
2022-02-28 15:10:00,131.79,131.79,131.52,131.66,15805.0,127.583,127.583,127.3216,127.4572,15805.0
2022-02-28 15:15:00,131.71,132.04,131.63,131.96,14388.0,127.5056,127.825,127.4281,127.7476,14388.0
2022-02-28 15:20:00,131.99,132.4,131.96,132.38,19251.0,127.7766,128.1735,127.7476,128.1542,19251.0
2022-02-28 15:25:00,132.41,132.52,132.31,132.33,20416.0,128.1832,128.2897,128.0864,128.1058,20416.0
2022-02-28 15:30:00,132.3,132.45,132.2,132.26,33770.0,128.0767,128.222,127.9799,128.038,33770.0
2022-02-28 15:35:00,132.28,132.33,132.13,132.23,29625.0,128.0574,128.1058,127.9122,128.009,29625.0
2022-02-28 15:40:00,132.32,132.62,132.3,132.57,14000.0,128.0961,128.3865,128.0767,128.3381,14000.0
2022-02-28 15:45:00,132.62,133.0,132.61,132.85,34930.0,128.3865,128.7544,128.3768,128.6092,34930.0
2022-02-28 15:50:00,133.0,133.29,132.97,133.25,40540.0,128.7544,129.0351,128.7254,128.9964,40540.0
2022-02-28 15:55:00,133.3,133.58,133.2,133.41,112690.0,129.0448,129.3159,128.948,129.1513,112690.0
2022-03-01 09:30:00,132.63,134.19,132.19,133.81,17279.0,128.3962,129.9064,127.9703,129.5385,17279.0
2022-03-01 09:35:00,134.14,134.14,133.11,133.19,5130.0,129.858,129.858,128.8609,128.9383,5130.0
2022-03-01 09:40:00,133.17,133.26,132.85,132.93,9242.0,128.919,129.0061,128.6092,128.6866,9242.0
2022-03-01 09:45:00,133.14,133.19,132.48,132.73,8264.0,128.8899,128.9383,128.251,128.493,8264.0
2022-03-01 09:50:00,132.75,132.75,131.66,131.67,5059.0,128.5124,128.5124,127.4572,127.4669,5059.0
2022-03-01 09:55:00,131.79,132.0,131.56,131.85,11733.0,127.583,127.7863,127.3604,127.6411,11733.0
2022-03-01 10:00:00,131.87,132.55,131.25,131.54,16555.0,127.6605,128.3188,127.0603,127.341,16555.0
2022-03-01 10:05:00,131.42,131.49,130.73,130.73,9988.0,127.2248,127.2926,126.5569,126.5569,9988.0
2022-03-01 10:10:00,130.69,130.82,130.48,130.69,10097.0,126.5181,126.644,126.3148,126.5181,10097.0
2022-03-01 10:15:00,130.72,130.94,130.59,130.61,10303.0,126.5472,126.7602,126.4213,126.4407,10303.0
2022-03-01 10:20:00,130.66,131.06,130.42,130.53,8131.0,126.4891,126.8763,126.2568,126.3632,8131.0
2022-03-01 10:25:00,130.67,130.78,130.08,130.2,14292.0,126.4988,126.6053,125.9276,126.0438,14292.0
2022-03-01 10:30:00,130.16,130.57,130.04,130.49,19255.0,126.0051,126.402,125.8889,126.3245,19255.0
2022-03-01 10:35:00,130.6,130.61,130.41,130.53,9389.0,126.431,126.4407,126.2471,126.3632,9389.0
2022-03-01 10:40:00,130.5,130.53,129.75,129.92,25612.0,126.3342,126.3632,125.6081,125.7727,25612.0
2022-03-01 10:45:00,129.98,130.14,129.72,130.05,8693.0,125.8308,125.9857,125.5791,125.8986,8693.0
2022-03-01 10:50:00,130.18,130.5,130.1,130.4,10464.0,126.0244,126.3342,125.947,126.2374,10464.0
2022-03-01 10:55:00,130.47,130.7,130.19,130.41,12927.0,126.3052,126.5278,126.0341,126.2471,12927.0
2022-03-01 11:00:00,130.36,131.32,130.26,131.17,10264.0,126.1987,127.128,126.1019,126.9828,10264.0
2022-03-01 11:05:00,131.3,131.46,131.08,131.11,16322.0,127.1087,127.2636,126.8957,126.9247,16322.0
2022-03-01 11:10:00,131.08,131.42,131.01,131.42,4566.0,126.8957,127.2248,126.8279,127.2248,4566.0
2022-03-01 11:15:00,131.44,131.44,130.88,130.88,9514.0,127.2442,127.2442,126.7021,126.7021,9514.0
2022-03-01 11:20:00,130.84,131.35,130.83,131.15,8979.0,126.6633,127.1571,126.6537,126.9635,8979.0
2022-03-01 11:25:00,131.11,131.27,130.85,130.86,15297.0,126.9247,127.0796,126.673,126.6827,15297.0
2022-03-01 11:30:00,130.95,130.97,130.49,130.52,11133.0,126.7698,126.7892,126.3245,126.3536,11133.0
2022-03-01 11:35:00,130.47,130.71,130.45,130.53,6961.0,126.3052,126.5375,126.2858,126.3632,6961.0
2022-03-01 11:40:00,130.56,130.66,130.48,130.56,6895.0,126.3923,126.4891,126.3148,126.3923,6895.0
2022-03-01 11:45:00,130.58,130.58,130.0,130.17,16440.0,126.4116,126.4116,125.8502,126.0147,16440.0
2022-03-01 11:50:00,130.27,130.34,130.15,130.21,10507.0,126.1115,126.1793,125.9954,126.0535,10507.0
2022-03-01 11:55:00,130.14,130.22,129.91,130.15,6823.0,125.9857,126.0631,125.763,125.9954,6823.0
2022-03-01 12:00:00,130.1,130.12,129.97,130.07,9590.0,125.947,125.9663,125.8211,125.9179,9590.0
2022-03-01 12:05:00,130.14,130.2,129.83,129.89,6386.0,125.9857,126.0438,125.6856,125.7437,6386.0
2022-03-01 12:10:00,129.92,130.25,129.79,130.25,8409.0,125.7727,126.0922,125.6469,126.0922,8409.0
2022-03-01 12:15:00,130.17,130.59,130.07,130.48,5323.0,126.0147,126.4213,125.9179,126.3148,5323.0
2022-03-01 12:20:00,130.56,130.74,130.49,130.55,11027.0,126.3923,126.5665,126.3245,126.3826,11027.0
2022-03-01 12:25:00,130.69,130.81,130.58,130.68,5852.0,126.5181,126.6343,126.4116,126.5085,5852.0
2022-03-01 12:30:00,130.71,131.03,130.61,130.94,9849.0,126.5375,126.8473,126.4407,126.7602,9849.0
2022-03-01 12:35:00,131.03,131.08,130.92,130.96,6669.0,126.8473,126.8957,126.7408,126.7795,6669.0
2022-03-01 12:40:00,130.98,131.27,130.94,131.27,8623.0,126.7989,127.0796,126.7602,127.0796,8623.0
2022-03-01 12:45:00,131.22,131.47,131.12,131.39,6632.0,127.0312,127.2732,126.9344,127.1958,6632.0
2022-03-01 12:50:00,131.43,131.52,131.21,131.29,3507.0,127.2345,127.3216,127.0215,127.099,3507.0
2022-03-01 12:55:00,131.28,131.36,131.17,131.24,4447.0,127.0893,127.1667,126.9828,127.0506,4447.0
2022-03-01 13:00:00,131.27,131.45,131.19,131.31,5879.0,127.0796,127.2539,127.0022,127.1183,5879.0
2022-03-01 13:05:00,131.28,131.33,131.0,131.08,4828.0,127.0893,127.1377,126.8182,126.8957,4828.0
2022-03-01 13:10:00,131.08,131.08,130.68,130.77,6013.0,126.8957,126.8957,126.5085,126.5956,6013.0
2022-03-01 13:15:00,130.69,130.71,130.46,130.46,5549.0,126.5181,126.5375,126.2955,126.2955,5549.0
2022-03-01 13:20:00,130.52,130.69,130.49,130.52,7631.0,126.3536,126.5181,126.3245,126.3536,7631.0
2022-03-01 13:25:00,130.52,130.57,130.31,130.37,7502.0,126.3536,126.402,126.1503,126.2084,7502.0
2022-03-01 13:30:00,130.3,130.38,130.18,130.2,4672.0,126.1406,126.218,126.0244,126.0438,4672.0
2022-03-01 13:35:00,130.18,130.38,130.17,130.36,3527.0,126.0244,126.218,126.0147,126.1987,3527.0
2022-03-01 13:40:00,130.29,130.42,130.14,130.24,4897.0,126.1309,126.2568,125.9857,126.0825,4897.0
2022-03-01 13:45:00,130.2,130.36,130.12,130.24,5377.0,126.0438,126.1987,125.9663,126.0825,5377.0
2022-03-01 13:50:00,130.22,130.31,130.15,130.18,16088.0,126.0631,126.1503,125.9954,126.0244,16088.0
2022-03-01 13:55:00,130.27,130.41,130.12,130.33,7469.0,126.1115,126.2471,125.9663,126.1696,7469.0
2022-03-01 14:00:00,130.39,130.4,130.07,130.28,8456.0,126.2277,126.2374,125.9179,126.1212,8456.0
2022-03-01 14:05:00,130.28,130.34,129.85,129.94,11912.0,126.1212,126.1793,125.7049,125.7921,11912.0
2022-03-01 14:10:00,129.94,129.95,129.62,129.62,11295.0,125.7921,125.8018,125.4823,125.4823,11295.0
2022-03-01 14:15:00,129.61,129.82,129.37,129.78,19329.0,125.4726,125.6759,125.2403,125.6372,19329.0
2022-03-01 14:20:00,129.81,130.11,129.72,130.07,14444.0,125.6662,125.9566,125.5791,125.9179,14444.0
2022-03-01 14:25:00,130.06,130.13,129.87,130.03,15424.0,125.9082,125.976,125.7243,125.8792,15424.0
2022-03-01 14:30:00,130.02,130.19,129.95,129.98,14269.0,125.8695,126.0341,125.8018,125.8308,14269.0
2022-03-01 14:35:00,129.96,130.2,129.83,130.08,12029.0,125.8114,126.0438,125.6856,125.9276,12029.0
2022-03-01 14:40:00,130.09,130.29,130.05,130.25,21089.0,125.9373,126.1309,125.8986,126.0922,21089.0
2022-03-01 14:45:00,130.25,130.37,130.02,130.02,18278.0,126.0922,126.2084,125.8695,125.8695,18278.0
2022-03-01 14:50:00,129.99,129.99,129.63,129.7,19520.0,125.8405,125.8405,125.492,125.5597,19520.0
2022-03-01 14:55:00,129.73,129.92,129.64,129.86,10437.0,125.5888,125.7727,125.5017,125.7146,10437.0
2022-03-01 15:00:00,129.84,130.37,129.77,130.37,14216.0,125.6953,126.2084,125.6275,126.2084,14216.0
2022-03-01 15:05:00,130.44,130.77,130.44,130.64,12249.0,126.2761,126.5956,126.2761,126.4697,12249.0
2022-03-01 15:10:00,130.67,130.73,130.28,130.39,16779.0,126.4988,126.5569,126.1212,126.2277,16779.0
2022-03-01 15:15:00,130.46,130.47,129.97,130.0,16281.0,126.2955,126.3052,125.8211,125.8502,16281.0
2022-03-01 15:20:00,130.02,130.05,129.4,129.53,27432.0,125.8695,125.8986,125.2693,125.3952,27432.0
2022-03-01 15:25:00,129.59,129.62,129.04,129.08,31262.0,125.4532,125.4823,124.9208,124.9595,31262.0
2022-03-01 15:30:00,129.05,129.11,128.67,128.74,45069.0,124.9305,124.9886,124.5626,124.6304,45069.0
2022-03-01 15:35:00,128.71,129.14,128.63,128.97,27395.0,124.6013,125.0176,124.5239,124.853,27395.0
2022-03-01 15:40:00,128.96,129.03,128.48,128.55,35914.0,124.8434,124.9111,124.3787,124.4464,35914.0
2022-03-01 15:45:00,128.48,128.55,127.8,127.84,49672.0,124.3787,124.4464,123.7204,123.7591,49672.0
2022-03-01 15:50:00,127.82,128.55,127.74,128.46,61565.0,123.7398,124.4464,123.6623,124.3593,61565.0
2022-03-01 15:55:00,128.45,129.06,128.3,128.87,163018.0,124.3496,124.9402,124.2044,124.7562,163018.0
2022-03-02 09:30:00,128.69,129.64,128.69,129.12,33829.0,124.582,125.5017,124.582,124.9983,33829.0
2022-03-02 09:35:00,129.51,130.34,129.25,130.01,9755.0,125.3758,126.1793,125.1241,125.8598,9755.0
2022-03-02 09:40:00,130.1,130.8,129.92,130.66,9413.0,125.947,126.6246,125.7727,126.4891,9413.0
2022-03-02 09:45:00,130.8,130.96,130.21,130.25,17618.0,126.6246,126.7795,126.0535,126.0922,17618.0
2022-03-02 09:50:00,130.22,130.62,130.22,130.27,10957.0,126.0631,126.4504,126.0631,126.1115,10957.0
2022-03-02 09:55:00,130.41,130.49,129.97,130.0,14371.0,126.2471,126.3245,125.8211,125.8502,14371.0
2022-03-02 10:00:00,130.0,130.78,130.0,130.78,10627.0,125.8502,126.6053,125.8502,126.6053,10627.0
2022-03-02 10:05:00,130.78,130.8,130.05,130.06,13167.0,126.6053,126.6246,125.8986,125.9082,13167.0
2022-03-02 10:10:00,130.08,130.47,129.98,130.37,8312.0,125.9276,126.3052,125.8308,126.2084,8312.0
2022-03-02 10:15:00,130.37,130.83,130.29,130.68,12214.0,126.2084,126.6537,126.1309,126.5085,12214.0
2022-03-02 10:20:00,130.68,131.02,130.62,130.81,20879.0,126.5085,126.8376,126.4504,126.6343,20879.0
2022-03-02 10:25:00,130.87,131.58,130.46,131.36,14965.0,126.6924,127.3797,126.2955,127.1667,14965.0
2022-03-02 10:30:00,131.38,131.59,130.81,131.13,11137.0,127.1861,127.3894,126.6343,126.9441,11137.0
2022-03-02 10:35:00,131.21,131.82,131.19,131.63,13455.0,127.0215,127.6121,127.0022,127.4281,13455.0
2022-03-02 10:40:00,131.59,131.64,131.29,131.4,8661.0,127.3894,127.4378,127.099,127.2055,8661.0
2022-03-02 10:45:00,131.41,131.5,130.95,131.12,11706.0,127.2152,127.3023,126.7698,126.9344,11706.0
2022-03-02 10:50:00,131.21,131.21,130.73,130.74,8131.0,127.0215,127.0215,126.5569,126.5665,8131.0
2022-03-02 10:55:00,130.77,131.19,130.72,130.99,8090.0,126.5956,127.0022,126.5472,126.8086,8090.0
2022-03-02 11:00:00,131.02,131.68,130.69,131.68,15015.0,126.8376,127.4765,126.5181,127.4765,15015.0
2022-03-02 11:05:00,131.76,132.14,131.52,132.04,10919.0,127.554,127.9218,127.3216,127.825,10919.0
2022-03-02 11:10:00,132.12,132.44,132.02,132.3,13623.0,127.9025,128.2123,127.8057,128.0767,13623.0
2022-03-02 11:15:00,132.35,132.51,132.21,132.41,11123.0,128.1251,128.28,127.9896,128.1832,11123.0
2022-03-02 11:20:00,132.5,132.85,132.45,132.63,25478.0,128.2704,128.6092,128.222,128.3962,25478.0
2022-03-02 11:25:00,132.64,132.86,132.54,132.58,15921.0,128.4059,128.6189,128.3091,128.3478,15921.0
2022-03-02 11:30:00,132.6,133.06,132.58,133.04,18841.0,128.3672,128.8125,128.3478,128.7931,18841.0
2022-03-02 11:35:00,132.97,133.04,132.54,132.92,24998.0,128.7254,128.7931,128.3091,128.6769,24998.0
2022-03-02 11:40:00,132.93,133.36,132.76,132.9,20103.0,128.6866,129.1029,128.5221,128.6576,20103.0
2022-03-02 11:45:00,132.85,133.07,132.74,132.82,20257.0,128.6092,128.8222,128.5027,128.5801,20257.0
2022-03-02 11:50:00,132.84,132.98,132.71,132.84,22023.0,128.5995,128.735,128.4737,128.5995,22023.0
2022-03-02 11:55:00,132.77,133.28,132.76,133.22,12720.0,128.5317,129.0255,128.5221,128.9674,12720.0
2022-03-02 12:00:00,133.06,133.42,133.01,133.12,13135.0,128.8125,129.161,128.7641,128.8706,13135.0
2022-03-02 12:05:00,133.11,133.39,132.88,133.33,12804.0,128.8609,129.1319,128.6382,129.0739,12804.0
2022-03-02 12:10:00,133.28,133.57,133.12,133.49,17992.0,129.0255,129.3062,128.8706,129.2288,17992.0
2022-03-02 12:15:00,133.49,133.49,133.18,133.31,19191.0,129.2288,129.2288,128.9286,129.0545,19191.0
2022-03-02 12:20:00,133.31,133.32,132.98,132.98,9235.0,129.0545,129.0642,128.735,128.735,9235.0
2022-03-02 12:25:00,132.95,133.14,132.86,133.09,14466.0,128.706,128.8899,128.6189,128.8415,14466.0
2022-03-02 12:30:00,133.13,133.49,133.09,133.42,15540.0,128.8802,129.2288,128.8415,129.161,15540.0
2022-03-02 12:35:00,133.39,133.73,133.31,133.61,13008.0,129.1319,129.4611,129.0545,129.3449,13008.0
2022-03-02 12:40:00,133.58,133.77,133.46,133.75,8196.0,129.3159,129.4998,129.1997,129.4805,8196.0
2022-03-02 12:45:00,133.7,133.74,133.52,133.65,8056.0,129.4321,129.4708,129.2578,129.3836,8056.0
2022-03-02 12:50:00,133.7,133.7,133.49,133.57,10434.0,129.4321,129.4321,129.2288,129.3062,10434.0
2022-03-02 12:55:00,133.59,133.88,133.48,133.73,10101.0,129.3256,129.6063,129.2191,129.4611,10101.0
2022-03-02 13:00:00,133.77,134.22,133.75,134.2,7315.0,129.4998,129.9355,129.4805,129.9161,7315.0
2022-03-02 13:05:00,134.22,134.27,134.12,134.12,10995.0,129.9355,129.9839,129.8386,129.8386,10995.0
2022-03-02 13:10:00,134.07,134.34,134.0,134.17,13256.0,129.7902,130.0516,129.7225,129.887,13256.0
2022-03-02 13:15:00,134.15,134.21,133.95,133.97,10334.0,129.8677,129.9258,129.6741,129.6934,10334.0
2022-03-02 13:20:00,133.97,134.25,133.97,134.18,7802.0,129.6934,129.9645,129.6934,129.8967,7802.0
2022-03-02 13:25:00,134.18,134.29,134.13,134.15,7853.0,129.8967,130.0032,129.8483,129.8677,7853.0
2022-03-02 13:30:00,134.13,134.51,134.06,134.35,25842.0,129.8483,130.2162,129.7806,130.0613,25842.0
2022-03-02 13:35:00,134.29,134.37,134.14,134.37,12230.0,130.0032,130.0807,129.858,130.0807,12230.0
2022-03-02 13:40:00,134.38,134.45,134.11,134.33,13265.0,130.0903,130.1581,129.829,130.0419,13265.0
2022-03-02 13:45:00,134.4,134.4,134.18,134.28,11633.0,130.1097,130.1097,129.8967,129.9935,11633.0
2022-03-02 13:50:00,134.29,134.76,134.29,134.64,13747.0,130.0032,130.4582,130.0032,130.342,13747.0
2022-03-02 13:55:00,134.66,134.83,134.53,134.62,13552.0,130.3614,130.526,130.2356,130.3227,13552.0
2022-03-02 14:00:00,134.61,134.67,134.48,134.58,13209.0,130.313,130.3711,130.1872,130.284,13209.0
2022-03-02 14:05:00,134.61,134.65,134.49,134.52,13297.0,130.313,130.3517,130.1968,130.2259,13297.0
2022-03-02 14:10:00,134.46,134.62,134.45,134.48,15699.0,130.1678,130.3227,130.1581,130.1872,15699.0
2022-03-02 14:15:00,134.5,134.54,134.4,134.46,14397.0,130.2065,130.2452,130.1097,130.1678,14397.0
2022-03-02 14:20:00,134.71,134.8,134.4,134.51,17120.0,130.4098,130.4969,130.1097,130.2162,17120.0
2022-03-02 14:25:00,134.51,134.66,134.37,134.6,12046.0,130.2162,130.3614,130.0807,130.3033,12046.0
2022-03-02 14:30:00,134.61,134.67,134.48,134.64,15989.0,130.313,130.3711,130.1872,130.342,15989.0
2022-03-02 14:35:00,134.67,134.81,134.63,134.77,15787.0,130.3711,130.5066,130.3324,130.4679,15787.0
2022-03-02 14:40:00,134.77,135.18,134.76,135.18,18918.0,130.4679,130.8648,130.4582,130.8648,18918.0
2022-03-02 14:45:00,135.15,135.25,134.96,135.1,20030.0,130.8358,130.9326,130.6518,130.7874,20030.0
2022-03-02 14:50:00,135.09,135.38,134.91,134.95,15945.0,130.7777,131.0584,130.6034,130.6421,15945.0
2022-03-02 14:55:00,135.06,135.17,134.76,134.89,13377.0,130.7486,130.8551,130.4582,130.5841,13377.0
2022-03-02 15:00:00,134.98,135.45,134.89,135.43,11465.0,130.6712,131.1262,130.5841,131.1068,11465.0
2022-03-02 15:05:00,135.43,135.48,135.25,135.37,16830.0,131.1068,131.1552,130.9326,131.0487,16830.0
2022-03-02 15:10:00,135.32,135.45,135.05,135.14,16034.0,131.0003,131.1262,130.739,130.8261,16034.0
2022-03-02 15:15:00,135.14,135.32,134.98,135.32,14736.0,130.8261,131.0003,130.6712,131.0003,14736.0
2022-03-02 15:20:00,135.25,135.51,135.09,135.34,17126.0,130.9326,131.1843,130.7777,131.0197,17126.0
2022-03-02 15:25:00,135.38,135.51,135.18,135.43,16988.0,131.0584,131.1843,130.8648,131.1068,16988.0
2022-03-02 15:30:00,135.46,135.87,135.35,135.79,30241.0,131.1359,131.5328,131.0294,131.4553,30241.0
2022-03-02 15:35:00,135.8,135.9,135.68,135.86,29941.0,131.465,131.5618,131.3488,131.5231,29941.0
2022-03-02 15:40:00,135.85,136.01,135.74,135.88,36257.0,131.5134,131.6683,131.4069,131.5425,36257.0
2022-03-02 15:45:00,135.86,136.26,135.86,136.19,55640.0,131.5231,131.9103,131.5231,131.8426,55640.0
2022-03-02 15:50:00,136.24,136.34,135.99,136.06,84800.0,131.891,131.9878,131.6489,131.7167,84800.0
2022-03-02 15:55:00,136.05,136.05,135.57,135.84,204243.0,131.707,131.707,131.2424,131.5037,204243.0
2022-03-03 09:30:00,136.43,136.72,135.56,135.56,20226.0,132.0749,132.3556,131.2327,131.2327,20226.0
2022-03-03 09:35:00,135.44,135.5,134.53,134.91,16660.0,131.1165,131.1746,130.2356,130.6034,16660.0
2022-03-03 09:40:00,134.89,135.01,134.39,134.39,12033.0,130.5841,130.7002,130.1,130.1,12033.0
2022-03-03 09:45:00,134.3,134.51,133.54,133.64,15467.0,130.0129,130.2162,129.2772,129.374,15467.0
2022-03-03 09:50:00,133.67,134.2,133.59,134.2,14040.0,129.403,129.9161,129.3256,129.9161,14040.0
2022-03-03 09:55:00,134.19,134.73,134.12,134.59,10347.0,129.9064,130.4292,129.8386,130.2936,10347.0
2022-03-03 10:00:00,134.72,134.72,134.28,134.32,10802.0,130.4195,130.4195,129.9935,130.0323,10802.0
2022-03-03 10:05:00,134.26,134.29,133.72,133.72,8386.0,129.9742,130.0032,129.4514,129.4514,8386.0
2022-03-03 10:10:00,133.72,133.88,133.61,133.79,10261.0,129.4514,129.6063,129.3449,129.5192,10261.0
2022-03-03 10:15:00,133.73,133.94,133.57,133.89,5832.0,129.4611,129.6644,129.3062,129.616,5832.0
2022-03-03 10:20:00,133.89,133.89,133.56,133.75,10268.0,129.616,129.616,129.2965,129.4805,10268.0
2022-03-03 10:25:00,133.81,133.96,133.61,133.79,13474.0,129.5385,129.6838,129.3449,129.5192,13474.0
2022-03-03 10:30:00,133.75,133.92,133.61,133.7,5189.0,129.4805,129.645,129.3449,129.4321,5189.0
2022-03-03 10:35:00,133.74,133.79,133.12,133.14,9591.0,129.4708,129.5192,128.8706,128.8899,9591.0
2022-03-03 10:40:00,133.19,133.36,133.1,133.18,8493.0,128.9383,129.1029,128.8512,128.9286,8493.0
2022-03-03 10:45:00,133.17,133.36,132.88,133.0,28003.0,128.919,129.1029,128.6382,128.7544,28003.0
2022-03-03 10:50:00,133.03,133.03,132.32,132.41,10406.0,128.7834,128.7834,128.0961,128.1832,10406.0
2022-03-03 10:55:00,132.38,132.4,132.05,132.09,22728.0,128.1542,128.1735,127.8347,127.8734,22728.0
2022-03-03 11:00:00,132.11,132.21,131.68,131.68,10086.0,127.8928,127.9896,127.4765,127.4765,10086.0
2022-03-03 11:05:00,131.65,131.68,131.09,131.28,19679.0,127.4475,127.4765,126.9054,127.0893,19679.0
2022-03-03 11:10:00,131.29,131.31,130.98,130.98,13880.0,127.099,127.1183,126.7989,126.7989,13880.0
2022-03-03 11:15:00,130.91,130.97,130.42,130.64,22832.0,126.7311,126.7892,126.2568,126.4697,22832.0
2022-03-03 11:20:00,130.64,130.97,130.61,130.9,10290.0,126.4697,126.7892,126.4407,126.7214,10290.0
2022-03-03 11:25:00,130.87,131.11,130.81,130.88,11235.0,126.6924,126.9247,126.6343,126.7021,11235.0
2022-03-03 11:30:00,130.84,131.16,130.59,131.16,12957.0,126.6633,126.9731,126.4213,126.9731,12957.0
2022-03-03 11:35:00,131.14,131.38,131.08,131.35,7432.0,126.9538,127.1861,126.8957,127.1571,7432.0
2022-03-03 11:40:00,131.3,131.63,131.25,131.55,8643.0,127.1087,127.4281,127.0603,127.3507,8643.0
2022-03-03 11:45:00,131.56,131.62,131.41,131.58,9694.0,127.3604,127.4184,127.2152,127.3797,9694.0
2022-03-03 11:50:00,131.59,131.76,131.54,131.58,7571.0,127.3894,127.554,127.341,127.3797,7571.0
2022-03-03 11:55:00,131.57,131.83,131.19,131.64,15715.0,127.37,127.6217,127.0022,127.4378,15715.0
2022-03-03 12:00:00,131.64,131.97,131.5,131.93,10324.0,127.4378,127.7573,127.3023,127.7186,10324.0
2022-03-03 12:05:00,131.93,132.18,131.8,132.06,8941.0,127.7186,127.9606,127.5927,127.8444,8941.0
2022-03-03 12:10:00,132.03,132.18,131.65,131.71,10447.0,127.8154,127.9606,127.4475,127.5056,10447.0
2022-03-03 12:15:00,131.77,131.85,131.72,131.82,4836.0,127.5637,127.6411,127.5153,127.6121,4836.0
2022-03-03 12:20:00,131.82,131.85,131.65,131.76,4499.0,127.6121,127.6411,127.4475,127.554,4499.0
2022-03-03 12:25:00,131.68,131.72,131.33,131.38,7354.0,127.4765,127.5153,127.1377,127.1861,7354.0
2022-03-03 12:30:00,131.38,132.69,131.31,132.54,18283.0,127.1861,128.4543,127.1183,128.3091,18283.0
2022-03-03 12:35:00,132.5,132.72,132.18,132.22,10438.0,128.2704,128.4833,127.9606,127.9993,10438.0
2022-03-03 12:40:00,132.22,132.22,131.89,132.08,6698.0,127.9993,127.9993,127.6798,127.8638,6698.0
2022-03-03 12:45:00,132.08,132.17,131.84,132.1,10596.0,127.8638,127.9509,127.6314,127.8831,10596.0
2022-03-03 12:50:00,132.08,132.09,131.77,131.89,6789.0,127.8638,127.8734,127.5637,127.6798,6789.0
2022-03-03 12:55:00,131.87,132.2,131.87,132.01,4200.0,127.6605,127.9799,127.6605,127.796,4200.0
2022-03-03 13:00:00,131.91,132.11,131.9,131.98,13149.0,127.6992,127.8928,127.6895,127.767,13149.0
2022-03-03 13:05:00,131.99,132.17,131.9,131.9,4900.0,127.7766,127.9509,127.6895,127.6895,4900.0
2022-03-03 13:10:00,131.89,132.02,131.82,132.02,3449.0,127.6798,127.8057,127.6121,127.8057,3449.0
2022-03-03 13:15:00,131.94,132.35,131.93,132.3,26776.0,127.7282,128.1251,127.7186,128.0767,26776.0
2022-03-03 13:20:00,132.24,132.53,132.24,132.36,15155.0,128.0187,128.2994,128.0187,128.1348,15155.0
2022-03-03 13:25:00,132.37,132.49,132.26,132.49,7372.0,128.1445,128.2607,128.038,128.2607,7372.0
2022-03-03 13:30:00,132.5,132.5,132.23,132.28,17226.0,128.2704,128.2704,128.009,128.0574,17226.0
2022-03-03 13:35:00,132.29,132.36,132.26,132.29,8478.0,128.0671,128.1348,128.038,128.0671,8478.0
2022-03-03 13:40:00,132.3,132.36,132.25,132.36,10205.0,128.0767,128.1348,128.0283,128.1348,10205.0
2022-03-03 13:45:00,132.33,132.47,132.27,132.41,8912.0,128.1058,128.2413,128.0477,128.1832,8912.0
2022-03-03 13:50:00,132.47,132.54,132.26,132.28,19332.0,128.2413,128.3091,128.038,128.0574,19332.0
2022-03-03 13:55:00,132.3,132.31,131.73,131.73,5474.0,128.0767,128.0864,127.5249,127.5249,5474.0
2022-03-03 14:00:00,131.7,131.94,131.65,131.65,4901.0,127.4959,127.7282,127.4475,127.4475,4901.0
2022-03-03 14:05:00,131.66,131.78,131.53,131.53,7848.0,127.4572,127.5733,127.3313,127.3313,7848.0
2022-03-03 14:10:00,131.55,131.88,131.39,131.83,16916.0,127.3507,127.6701,127.1958,127.6217,16916.0
2022-03-03 14:15:00,131.79,131.81,131.66,131.66,7912.0,127.583,127.6024,127.4572,127.4572,7912.0
2022-03-03 14:20:00,131.62,131.68,131.4,131.45,10978.0,127.4184,127.4765,127.2055,127.2539,10978.0
2022-03-03 14:25:00,131.47,131.69,131.44,131.55,14501.0,127.2732,127.4862,127.2442,127.3507,14501.0
2022-03-03 14:30:00,131.51,131.51,131.15,131.25,12128.0,127.312,127.312,126.9635,127.0603,12128.0
2022-03-03 14:35:00,131.2,131.25,131.02,131.05,12886.0,127.0119,127.0603,126.8376,126.8666,12886.0
2022-03-03 14:40:00,131.05,131.12,130.82,130.89,14803.0,126.8666,126.9344,126.644,126.7118,14803.0
2022-03-03 14:45:00,130.86,130.87,130.54,130.55,6894.0,126.6827,126.6924,126.3729,126.3826,6894.0
2022-03-03 14:50:00,130.55,130.6,130.26,130.37,10601.0,126.3826,126.431,126.1019,126.2084,10601.0
2022-03-03 14:55:00,130.38,130.39,130.17,130.2,14599.0,126.218,126.2277,126.0147,126.0438,14599.0
2022-03-03 15:00:00,130.17,130.18,129.82,129.85,15383.0,126.0147,126.0244,125.6759,125.7049,15383.0
2022-03-03 15:05:00,129.85,130.07,129.73,129.88,62066.0,125.7049,125.9179,125.5888,125.734,62066.0
2022-03-03 15:10:00,129.89,130.13,129.88,130.13,39860.0,125.7437,125.976,125.734,125.976,39860.0
2022-03-03 15:15:00,130.11,130.33,130.08,130.18,20280.0,125.9566,126.1696,125.9276,126.0244,20280.0
2022-03-03 15:20:00,130.15,130.29,129.95,130.09,10736.0,125.9954,126.1309,125.8018,125.9373,10736.0
2022-03-03 15:25:00,130.11,130.42,130.11,130.42,15248.0,125.9566,126.2568,125.9566,126.2568,15248.0
2022-03-03 15:30:00,130.36,130.38,129.98,129.98,44299.0,126.1987,126.218,125.8308,125.8308,44299.0
2022-03-03 15:35:00,130.04,130.25,129.97,130.25,41895.0,125.8889,126.0922,125.8211,126.0922,41895.0
2022-03-03 15:40:00,130.2,130.28,130.02,130.05,19754.0,126.0438,126.1212,125.8695,125.8986,19754.0
2022-03-03 15:45:00,130.06,130.24,129.91,130.1,21768.0,125.9082,126.0825,125.763,125.947,21768.0
2022-03-03 15:50:00,130.08,130.53,129.95,130.4,50839.0,125.9276,126.3632,125.8018,126.2374,50839.0
2022-03-03 15:55:00,130.45,130.6,130.27,130.53,158863.0,126.2858,126.431,126.1115,126.3632,158863.0
2022-03-04 09:30:00,129.78,130.55,128.9,130.27,47100.0,125.6372,126.3826,124.7853,126.1115,47100.0
2022-03-04 09:35:00,130.24,130.75,129.65,129.92,35277.0,126.0825,126.5762,125.5113,125.7727,35277.0
2022-03-04 09:40:00,129.75,129.91,128.69,129.05,26165.0,125.6081,125.763,124.582,124.9305,26165.0
2022-03-04 09:45:00,129.2,129.24,128.21,128.24,18693.0,125.0757,125.1144,124.1173,124.1463,18693.0
2022-03-04 09:50:00,128.23,128.9,128.11,128.77,29443.0,124.1367,124.7853,124.0205,124.6594,29443.0
2022-03-04 09:55:00,128.68,129.74,128.43,129.72,8630.0,124.5723,125.5985,124.3303,125.5791,8630.0
2022-03-04 10:00:00,129.82,130.02,129.12,129.43,47484.0,125.6759,125.8695,124.9983,125.2984,47484.0
2022-03-04 10:05:00,129.33,129.33,128.4,128.51,26580.0,125.2015,125.2015,124.3012,124.4077,26580.0
2022-03-04 10:10:00,128.54,128.54,127.61,127.63,68038.0,124.4368,124.4368,123.5365,123.5558,68038.0
2022-03-04 10:15:00,127.73,128.17,127.71,127.78,30003.0,123.6526,124.0786,123.6333,123.701,30003.0
2022-03-04 10:20:00,127.84,127.91,127.56,127.62,36063.0,123.7591,123.8269,123.4881,123.5461,36063.0
2022-03-04 10:25:00,127.74,128.07,127.57,127.94,11384.0,123.6623,123.9818,123.4977,123.8559,11384.0
2022-03-04 10:30:00,127.88,127.97,127.55,127.68,27800.0,123.7978,123.885,123.4784,123.6042,27800.0
2022-03-04 10:35:00,127.77,128.41,127.76,128.39,6894.0,123.6913,124.3109,123.6817,124.2916,6894.0
2022-03-04 10:40:00,128.34,128.35,127.67,127.78,10932.0,124.2432,124.2528,123.5945,123.701,10932.0
2022-03-04 10:45:00,127.84,128.15,127.8,127.84,7180.0,123.7591,124.0592,123.7204,123.7591,7180.0
2022-03-04 10:50:00,127.78,127.83,127.21,127.21,44156.0,123.701,123.7494,123.1492,123.1492,44156.0
2022-03-04 10:55:00,127.2,127.41,127.07,127.32,19211.0,123.1395,123.3428,123.0137,123.2557,19211.0
2022-03-04 11:00:00,127.23,127.36,126.64,126.7,13170.0,123.1686,123.2944,122.5974,122.6555,13170.0
2022-03-04 11:05:00,126.65,126.76,126.38,126.73,12821.0,122.6071,122.7136,122.3457,122.6845,12821.0
2022-03-04 11:10:00,126.72,126.72,126.27,126.34,21478.0,122.6749,122.6749,122.2392,122.307,21478.0
2022-03-04 11:15:00,126.34,126.43,126.12,126.23,30412.0,122.307,122.3941,122.094,122.2005,30412.0
2022-03-04 11:20:00,126.22,126.22,125.95,126.09,15414.0,122.1908,122.1908,121.9294,122.065,15414.0
2022-03-04 11:25:00,126.05,126.11,125.89,126.01,25025.0,122.0263,122.0843,121.8714,121.9875,25025.0
2022-03-04 11:30:00,125.96,126.07,125.84,125.89,11779.0,121.9391,122.0456,121.823,121.8714,11779.0
2022-03-04 11:35:00,125.79,126.06,125.41,125.86,30587.0,121.7746,122.0359,121.4067,121.8423,30587.0
2022-03-04 11:40:00,125.87,126.21,125.81,125.83,14473.0,121.852,122.1811,121.7939,121.8133,14473.0
2022-03-04 11:45:00,125.87,126.24,125.83,126.0,18456.0,121.852,122.2102,121.8133,121.9778,18456.0
2022-03-04 11:50:00,125.99,126.06,125.89,126.01,22070.0,121.9682,122.0359,121.8714,121.9875,22070.0
2022-03-04 11:55:00,126.04,126.06,125.83,125.92,10557.0,122.0166,122.0359,121.8133,121.9004,10557.0
2022-03-04 12:00:00,125.98,126.02,125.75,125.95,7227.0,121.9585,121.9972,121.7358,121.9294,7227.0
2022-03-04 12:05:00,125.98,126.24,125.85,126.21,10506.0,121.9585,122.2102,121.8326,122.1811,10506.0
2022-03-04 12:10:00,126.32,126.91,126.28,126.73,56095.0,122.2876,122.8588,122.2489,122.6845,56095.0
2022-03-04 12:15:00,126.72,127.15,126.7,126.78,10088.0,122.6749,123.0911,122.6555,122.7329,10088.0
2022-03-04 12:20:00,126.79,126.85,126.5,126.61,17511.0,122.7426,122.8007,122.4619,122.5684,17511.0
2022-03-04 12:25:00,126.6,127.11,126.58,127.02,10199.0,122.5587,123.0524,122.5393,122.9653,10199.0
2022-03-04 12:30:00,127.04,127.08,126.68,126.69,27203.0,122.9847,123.0234,122.6361,122.6458,27203.0
2022-03-04 12:35:00,126.7,127.24,126.7,127.18,8902.0,122.6555,123.1783,122.6555,123.1202,8902.0
2022-03-04 12:40:00,127.13,127.25,126.95,127.1,18671.0,123.0718,123.1879,122.8975,123.0427,18671.0
2022-03-04 12:45:00,127.14,127.48,127.03,127.48,6678.0,123.0815,123.4106,122.975,123.4106,6678.0
2022-03-04 12:50:00,127.53,127.87,127.42,127.77,4813.0,123.459,123.7882,123.3525,123.6913,4813.0
2022-03-04 12:55:00,127.8,128.24,127.8,128.11,15632.0,123.7204,124.1463,123.7204,124.0205,15632.0
2022-03-04 13:00:00,128.07,128.58,128.06,128.47,15706.0,123.9818,124.4755,123.9721,124.369,15706.0
2022-03-04 13:05:00,128.47,128.74,128.46,128.53,19482.0,124.369,124.6304,124.3593,124.4271,19482.0
2022-03-04 13:10:00,128.53,128.53,128.03,128.1,16012.0,124.4271,124.4271,123.943,124.0108,16012.0
2022-03-04 13:15:00,128.05,128.17,127.81,127.94,15751.0,123.9624,124.0786,123.7301,123.8559,15751.0
2022-03-04 13:20:00,127.93,128.01,127.73,127.73,8649.0,123.8462,123.9237,123.6526,123.6526,8649.0
2022-03-04 13:25:00,127.79,128.03,127.79,127.79,30189.0,123.7107,123.943,123.7107,123.7107,30189.0
2022-03-04 13:30:00,127.81,127.9,127.67,127.67,5922.0,123.7301,123.8172,123.5945,123.5945,5922.0
2022-03-04 13:35:00,127.76,127.92,127.64,127.92,6796.0,123.6817,123.8366,123.5655,123.8366,6796.0
2022-03-04 13:40:00,127.87,127.89,127.07,127.07,5776.0,123.7882,123.8075,123.0137,123.0137,5776.0
2022-03-04 13:45:00,127.07,127.08,126.84,126.95,7177.0,123.0137,123.0234,122.791,122.8975,7177.0
2022-03-04 13:50:00,126.95,126.96,126.81,126.86,6233.0,122.8975,122.9072,122.762,122.8104,6233.0
2022-03-04 13:55:00,126.89,126.9,126.38,126.45,13962.0,122.8394,122.8491,122.3457,122.4135,13962.0
2022-03-04 14:00:00,126.47,126.55,126.33,126.4,6136.0,122.4328,122.5103,122.2973,122.3651,6136.0
2022-03-04 14:05:00,126.42,126.46,126.14,126.38,99161.0,122.3844,122.4232,122.1134,122.3457,99161.0
2022-03-04 14:10:00,126.41,126.59,126.25,126.44,58299.0,122.3748,122.549,122.2199,122.4038,58299.0
2022-03-04 14:15:00,126.44,126.78,126.27,126.77,8130.0,122.4038,122.7329,122.2392,122.7233,8130.0
2022-03-04 14:20:00,126.76,127.13,126.47,127.06,18301.0,122.7136,123.0718,122.4328,123.004,18301.0
2022-03-04 14:25:00,127.03,127.28,126.94,127.02,13587.0,122.975,123.217,122.8878,122.9653,13587.0
2022-03-04 14:30:00,126.96,127.06,126.9,126.9,11387.0,122.9072,123.004,122.8491,122.8491,11387.0
2022-03-04 14:35:00,126.92,127.08,126.74,126.74,88542.0,122.8685,123.0234,122.6942,122.6942,88542.0
2022-03-04 14:40:00,126.67,126.71,126.26,126.45,18805.0,122.6265,122.6652,122.2295,122.4135,18805.0
2022-03-04 14:45:00,126.42,126.63,126.23,126.4,21945.0,122.3844,122.5877,122.2005,122.3651,21945.0
2022-03-04 14:50:00,126.42,126.68,126.37,126.6,8527.0,122.3844,122.6361,122.336,122.5587,8527.0
2022-03-04 14:55:00,126.63,126.83,126.31,126.48,46438.0,122.5877,122.7814,122.278,122.4425,46438.0
2022-03-04 15:00:00,126.48,126.98,126.48,126.86,9536.0,122.4425,122.9266,122.4425,122.8104,9536.0
2022-03-04 15:05:00,126.88,126.96,126.7,126.75,10852.0,122.8298,122.9072,122.6555,122.7039,10852.0
2022-03-04 15:10:00,126.78,126.95,126.66,126.69,12554.0,122.7329,122.8975,122.6168,122.6458,12554.0
2022-03-04 15:15:00,126.71,126.95,126.67,126.84,10643.0,122.6652,122.8975,122.6265,122.791,10643.0
2022-03-04 15:20:00,126.84,127.19,126.8,127.15,13046.0,122.791,123.1299,122.7523,123.0911,13046.0
2022-03-04 15:25:00,127.13,127.79,127.11,127.6,14287.0,123.0718,123.7107,123.0524,123.5268,14287.0
2022-03-04 15:30:00,127.6,127.67,127.33,127.44,23640.0,123.5268,123.5945,123.2654,123.3719,23640.0
2022-03-04 15:35:00,127.44,127.61,127.07,127.22,19645.0,123.3719,123.5365,123.0137,123.1589,19645.0
2022-03-04 15:40:00,127.2,127.46,127.16,127.35,25203.0,123.1395,123.3912,123.1008,123.2848,25203.0
2022-03-04 15:45:00,127.33,127.51,127.13,127.15,47217.0,123.2654,123.4396,123.0718,123.0911,47217.0
2022-03-04 15:50:00,127.1,127.89,127.07,127.89,62974.0,123.0427,123.8075,123.0137,123.8075,62974.0
2022-03-04 15:55:00,127.92,128.11,127.63,128.01,187854.0,123.8366,124.0205,123.5558,123.9237,187854.0
2022-03-07 09:30:00,127.71,127.96,126.22,126.62,40610.0,123.6333,123.8753,122.1908,122.5781,40610.0
2022-03-07 09:35:00,126.61,127.43,126.51,126.71,15460.0,122.5684,123.3622,122.4716,122.6652,15460.0
2022-03-07 09:40:00,126.65,127.39,126.61,126.78,15598.0,122.6071,123.3235,122.5684,122.7329,15598.0
2022-03-07 09:45:00,126.73,126.87,126.24,126.51,17273.0,122.6845,122.8201,122.2102,122.4716,17273.0
2022-03-07 09:50:00,126.61,126.81,126.21,126.51,10843.0,122.5684,122.762,122.1811,122.4716,10843.0
2022-03-07 09:55:00,126.5,126.71,125.41,125.5,26090.0,122.4619,122.6652,121.4067,121.4938,26090.0
2022-03-07 10:00:00,125.38,125.48,124.9,125.12,78284.0,121.3776,121.4744,120.913,121.1259,78284.0
2022-03-07 10:05:00,125.05,125.53,125.04,125.38,6817.0,121.0582,121.5229,121.0485,121.3776,6817.0
2022-03-07 10:10:00,125.35,125.4,124.3,124.3,22915.0,121.3486,121.397,120.3321,120.3321,22915.0
2022-03-07 10:15:00,124.44,124.66,123.88,124.01,37738.0,120.4676,120.6806,119.9255,120.0514,37738.0
2022-03-07 10:20:00,123.98,124.19,123.12,123.21,26420.0,120.0223,120.2256,119.1898,119.2769,26420.0
2022-03-07 10:25:00,123.2,123.5,123.12,123.48,20981.0,119.2672,119.5577,119.1898,119.5383,20981.0
2022-03-07 10:30:00,123.48,123.86,123.27,123.3,37594.0,119.5383,119.9062,119.335,119.364,37594.0
2022-03-07 10:35:00,123.3,123.62,123.13,123.3,12048.0,119.364,119.6738,119.1995,119.364,12048.0
2022-03-07 10:40:00,123.3,123.31,122.62,122.77,16182.0,119.364,119.3737,118.7057,118.851,16182.0
2022-03-07 10:45:00,122.74,123.0,122.62,122.72,12484.0,118.8219,119.0736,118.7057,118.8026,12484.0
2022-03-07 10:50:00,122.73,123.43,122.71,123.3,22902.0,118.8122,119.4899,118.7929,119.364,22902.0
2022-03-07 10:55:00,123.3,123.65,123.25,123.61,42099.0,119.364,119.7029,119.3156,119.6641,42099.0
2022-03-07 11:00:00,123.57,123.88,123.42,123.83,18405.0,119.6254,119.9255,119.4802,119.8771,18405.0
2022-03-07 11:05:00,123.84,124.35,123.84,124.25,11237.0,119.8868,120.3805,119.8868,120.2837,11237.0
2022-03-07 11:10:00,124.22,124.27,123.35,123.48,23183.0,120.2547,120.3031,119.4124,119.5383,23183.0
2022-03-07 11:15:00,123.41,123.96,123.41,123.85,29331.0,119.4705,120.003,119.4705,119.8965,29331.0
2022-03-07 11:20:00,123.85,124.13,123.78,123.93,34844.0,119.8965,120.1675,119.8287,119.9739,34844.0
2022-03-07 11:25:00,123.95,124.1,123.91,124.05,8631.0,119.9933,120.1385,119.9546,120.0901,8631.0
2022-03-07 11:30:00,124.07,124.15,123.57,123.57,4590.0,120.1095,120.1869,119.6254,119.6254,4590.0
2022-03-07 11:35:00,123.62,123.77,123.44,123.63,4863.0,119.6738,119.819,119.4996,119.6835,4863.0
2022-03-07 11:40:00,123.61,123.65,123.43,123.43,6927.0,119.6641,119.7029,119.4899,119.4899,6927.0
2022-03-07 11:45:00,123.41,123.95,123.33,123.91,6556.0,119.4705,119.9933,119.3931,119.9546,6556.0
2022-03-07 11:50:00,123.92,124.04,123.7,123.71,9508.0,119.9642,120.0804,119.7513,119.7609,9508.0
2022-03-07 11:55:00,123.7,123.7,123.32,123.41,19648.0,119.7513,119.7513,119.3834,119.4705,19648.0
2022-03-07 12:00:00,123.42,123.6,123.28,123.52,8942.0,119.4802,119.6545,119.3447,119.577,8942.0
2022-03-07 12:05:00,123.52,123.79,123.52,123.78,6309.0,119.577,119.8384,119.577,119.8287,6309.0
2022-03-07 12:10:00,123.86,124.08,123.8,123.96,4165.0,119.9062,120.1191,119.8481,120.003,4165.0
2022-03-07 12:15:00,124.05,124.35,124.05,124.17,8848.0,120.0901,120.3805,120.0901,120.2063,8848.0
2022-03-07 12:20:00,124.26,124.44,123.89,124.01,17269.0,120.2934,120.4676,119.9352,120.0514,17269.0
2022-03-07 12:25:00,124.04,124.19,123.61,123.8,38314.0,120.0804,120.2256,119.6641,119.8481,38314.0
2022-03-07 12:30:00,123.75,124.11,123.67,124.07,14567.0,119.7997,120.1482,119.7222,120.1095,14567.0
2022-03-07 12:35:00,124.1,124.27,123.98,124.11,25531.0,120.1385,120.3031,120.0223,120.1482,25531.0
2022-03-07 12:40:00,124.07,124.34,124.05,124.12,14307.0,120.1095,120.3708,120.0901,120.1579,14307.0
2022-03-07 12:45:00,124.16,124.79,124.16,124.72,3807.0,120.1966,120.8065,120.1966,120.7387,3807.0
2022-03-07 12:50:00,124.67,125.06,124.38,124.53,5926.0,120.6903,121.0679,120.4096,120.5548,5926.0
2022-03-07 12:55:00,124.48,124.59,124.36,124.4,2865.0,120.5064,120.6129,120.3902,120.4289,2865.0
2022-03-07 13:00:00,124.56,124.85,124.47,124.81,4957.0,120.5838,120.8646,120.4967,120.8258,4957.0
2022-03-07 13:05:00,124.79,125.11,124.75,124.81,13779.0,120.8065,121.1163,120.7678,120.8258,13779.0
2022-03-07 13:10:00,124.77,124.78,124.36,124.58,9570.0,120.7871,120.7968,120.3902,120.6032,9570.0
2022-03-07 13:15:00,124.59,124.79,124.47,124.79,6988.0,120.6129,120.8065,120.4967,120.8065,6988.0
2022-03-07 13:20:00,124.72,124.75,124.5,124.6,6269.0,120.7387,120.7678,120.5257,120.6225,6269.0
2022-03-07 13:25:00,124.66,124.88,124.64,124.64,5935.0,120.6806,120.8936,120.6613,120.6613,5935.0
2022-03-07 13:30:00,124.65,124.8,124.35,124.35,6670.0,120.6709,120.8162,120.3805,120.3805,6670.0
2022-03-07 13:35:00,124.26,124.56,124.13,124.5,6573.0,120.2934,120.5838,120.1675,120.5257,6573.0
2022-03-07 13:40:00,124.45,124.79,124.04,124.59,13310.0,120.4773,120.8065,120.0804,120.6129,13310.0
2022-03-07 13:45:00,124.54,124.7,124.38,124.38,7037.0,120.5645,120.7193,120.4096,120.4096,7037.0
2022-03-07 13:50:00,124.44,124.56,124.27,124.28,5278.0,120.4676,120.5838,120.3031,120.3128,5278.0
2022-03-07 13:55:00,124.26,124.27,123.95,124.02,9192.0,120.2934,120.3031,119.9933,120.0611,9192.0
2022-03-07 14:00:00,124.0,124.13,123.69,123.71,6357.0,120.0417,120.1675,119.7416,119.7609,6357.0
2022-03-07 14:05:00,123.78,124.2,123.67,124.14,15561.0,119.8287,120.2353,119.7222,120.1772,15561.0
2022-03-07 14:10:00,124.14,124.53,124.12,124.32,9938.0,120.1772,120.5548,120.1579,120.3515,9938.0
2022-03-07 14:15:00,124.35,124.36,124.21,124.35,8999.0,120.3805,120.3902,120.245,120.3805,8999.0
2022-03-07 14:20:00,124.31,124.31,124.01,124.08,7834.0,120.3418,120.3418,120.0514,120.1191,7834.0
2022-03-07 14:25:00,124.09,124.11,123.8,123.86,12614.0,120.1288,120.1482,119.8481,119.9062,12614.0
2022-03-07 14:30:00,123.81,123.93,123.72,123.8,9305.0,119.8578,119.9739,119.7706,119.8481,9305.0
2022-03-07 14:35:00,123.8,123.95,123.77,123.94,7297.0,119.8481,119.9933,119.819,119.9836,7297.0
2022-03-07 14:40:00,123.94,123.96,123.65,123.72,5428.0,119.9836,120.003,119.7029,119.7706,5428.0
2022-03-07 14:45:00,123.7,123.9,123.68,123.85,6689.0,119.7513,119.9449,119.7319,119.8965,6689.0
2022-03-07 14:50:00,123.87,123.87,123.41,123.41,18106.0,119.9158,119.9158,119.4705,119.4705,18106.0
2022-03-07 14:55:00,123.44,123.79,123.44,123.65,12052.0,119.4996,119.8384,119.4996,119.7029,12052.0
2022-03-07 15:00:00,123.66,123.76,123.32,123.46,28069.0,119.7125,119.8094,119.3834,119.5189,28069.0
2022-03-07 15:05:00,123.44,123.44,123.12,123.19,8060.0,119.4996,119.4996,119.1898,119.2575,8060.0
2022-03-07 15:10:00,123.21,123.24,122.86,122.94,20197.0,119.2769,119.306,118.9381,119.0155,20197.0
2022-03-07 15:15:00,122.97,123.11,122.84,123.07,11175.0,119.0446,119.1801,118.9187,119.1414,11175.0
2022-03-07 15:20:00,122.99,123.16,122.97,123.02,11907.0,119.0639,119.2285,119.0446,119.093,11907.0
2022-03-07 15:25:00,123.05,123.53,123.05,123.37,19805.0,119.122,119.5867,119.122,119.4318,19805.0
2022-03-07 15:30:00,123.32,123.32,123.01,123.08,37326.0,119.3834,119.3834,119.0833,119.1511,37326.0
2022-03-07 15:35:00,123.1,123.11,122.72,122.73,15010.0,119.1704,119.1801,118.8026,118.8122,15010.0
2022-03-07 15:40:00,122.71,123.16,122.71,123.1,22584.0,118.7929,119.2285,118.7929,119.1704,22584.0
2022-03-07 15:45:00,123.08,123.08,122.71,122.72,34363.0,119.1511,119.1511,118.7929,118.8026,34363.0
2022-03-07 15:50:00,122.75,123.13,122.69,122.69,83692.0,118.8316,119.1995,118.7735,118.7735,83692.0
2022-03-07 15:55:00,122.73,122.95,122.59,122.6,207552.0,118.8122,119.0252,118.6767,118.6864,207552.0
2022-03-08 09:30:00,121.72,122.46,121.27,121.44,69472.0,117.8345,118.5509,117.3988,117.5634,69472.0
2022-03-08 09:35:00,121.5,122.49,121.37,121.89,25029.0,117.6215,118.5799,117.4956,117.999,25029.0
2022-03-08 09:40:00,121.93,123.91,121.73,123.44,19581.0,118.0378,119.9546,117.8442,119.4996,19581.0
2022-03-08 09:45:00,123.44,123.91,123.07,123.07,24620.0,119.4996,119.9546,119.1414,119.1414,24620.0
2022-03-08 09:50:00,122.81,123.22,122.21,122.21,25141.0,118.8897,119.2866,118.3088,118.3088,25141.0
2022-03-08 09:55:00,122.2,122.63,122.0,122.31,14114.0,118.2992,118.7154,118.1055,118.4056,14114.0
2022-03-08 10:00:00,122.34,122.34,121.78,121.94,12340.0,118.4347,118.4347,117.8926,118.0475,12340.0
2022-03-08 10:05:00,122.18,122.46,121.87,122.11,12029.0,118.2798,118.5509,117.9797,118.212,12029.0
2022-03-08 10:10:00,122.13,122.44,122.05,122.24,24727.0,118.2314,118.5315,118.1539,118.3379,24727.0
2022-03-08 10:15:00,122.49,123.03,122.41,122.98,15389.0,118.5799,119.1027,118.5024,119.0543,15389.0
2022-03-08 10:20:00,123.08,123.23,122.57,122.57,20960.0,119.1511,119.2963,118.6573,118.6573,20960.0
2022-03-08 10:25:00,122.53,122.53,121.37,121.37,23567.0,118.6186,118.6186,117.4956,117.4956,23567.0
2022-03-08 10:30:00,121.34,121.69,120.98,120.98,21986.0,117.4666,117.8054,117.1181,117.1181,21986.0
2022-03-08 10:35:00,121.07,121.82,121.03,121.82,24569.0,117.2052,117.9313,117.1665,117.9313,24569.0
2022-03-08 10:40:00,121.96,122.53,121.73,122.18,13476.0,118.0668,118.6186,117.8442,118.2798,13476.0
2022-03-08 10:45:00,122.11,122.64,121.9,122.64,10618.0,118.212,118.7251,118.0087,118.7251,10618.0
2022-03-08 10:50:00,122.61,123.05,122.28,123.05,9370.0,118.6961,119.122,118.3766,119.122,9370.0
2022-03-08 10:55:00,123.25,123.49,122.88,123.24,9768.0,119.3156,119.548,118.9574,119.306,9768.0
2022-03-08 11:00:00,123.17,123.37,122.87,123.21,7399.0,119.2382,119.4318,118.9478,119.2769,7399.0
2022-03-08 11:05:00,123.12,123.28,122.5,122.58,11960.0,119.1898,119.3447,118.5896,118.667,11960.0
2022-03-08 11:10:00,122.58,122.99,122.48,122.82,17351.0,118.667,119.0639,118.5702,118.8994,17351.0
2022-03-08 11:15:00,122.84,122.86,122.48,122.82,8652.0,118.9187,118.9381,118.5702,118.8994,8652.0
2022-03-08 11:20:00,122.93,122.97,122.36,122.39,8837.0,119.0058,119.0446,118.454,118.4831,8837.0
2022-03-08 11:25:00,122.39,122.64,122.07,122.64,7788.0,118.4831,118.7251,118.1733,118.7251,7788.0
2022-03-08 11:30:00,122.55,122.66,122.09,122.28,10895.0,118.638,118.7445,118.1927,118.3766,10895.0
2022-03-08 11:35:00,122.25,122.86,122.24,122.67,11371.0,118.3476,118.9381,118.3379,118.7541,11371.0
2022-03-08 11:40:00,122.75,123.11,122.54,123.06,10310.0,118.8316,119.1801,118.6283,119.1317,10310.0
2022-03-08 11:45:00,123.04,123.82,123.04,123.68,24635.0,119.1123,119.8674,119.1123,119.7319,24635.0
2022-03-08 11:50:00,123.68,123.74,123.57,123.65,12496.0,119.7319,119.79,119.6254,119.7029,12496.0
2022-03-08 11:55:00,123.65,123.83,123.39,123.44,13241.0,119.7029,119.8771,119.4512,119.4996,13241.0
2022-03-08 12:00:00,123.47,124.5,123.34,124.44,10502.0,119.5286,120.5257,119.4028,120.4676,10502.0
2022-03-08 12:05:00,124.44,125.21,124.33,125.16,27134.0,120.4676,121.2131,120.3612,121.1647,27134.0
2022-03-08 12:10:00,125.15,125.95,125.07,125.92,6224.0,121.155,121.9294,121.0775,121.9004,6224.0
2022-03-08 12:15:00,126.05,126.85,125.85,126.71,31249.0,122.0263,122.8007,121.8326,122.6652,31249.0
2022-03-08 12:20:00,126.7,126.77,125.83,125.83,38332.0,122.6555,122.7233,121.8133,121.8133,38332.0
2022-03-08 12:25:00,125.86,125.92,125.45,125.46,63880.0,121.8423,121.9004,121.4454,121.4551,63880.0
2022-03-08 12:30:00,125.52,125.66,125.08,125.39,49582.0,121.5132,121.6487,121.0872,121.3873,49582.0
2022-03-08 12:35:00,125.45,126.01,125.16,125.95,25269.0,121.4454,121.9875,121.1647,121.9294,25269.0
2022-03-08 12:40:00,126.1,126.1,125.43,125.64,10418.0,122.0747,122.0747,121.426,121.6293,10418.0
2022-03-08 12:45:00,125.63,126.05,125.38,125.72,10711.0,121.6197,122.0263,121.3776,121.7068,10711.0
2022-03-08 12:50:00,125.6,126.2,125.24,126.11,17286.0,121.5906,122.1715,121.2421,122.0843,17286.0
2022-03-08 12:55:00,126.13,126.38,125.98,126.28,11170.0,122.1037,122.3457,121.9585,122.2489,11170.0
2022-03-08 13:00:00,126.33,127.05,126.33,126.98,8796.0,122.2973,122.9943,122.2973,122.9266,8796.0
2022-03-08 13:05:00,127.07,127.07,126.72,126.78,8894.0,123.0137,123.0137,122.6749,122.7329,8894.0
2022-03-08 13:10:00,126.85,126.85,126.53,126.62,8327.0,122.8007,122.8007,122.4909,122.5781,8327.0
2022-03-08 13:15:00,126.53,126.76,126.39,126.4,31249.0,122.4909,122.7136,122.3554,122.3651,31249.0
2022-03-08 13:20:00,126.42,126.5,126.06,126.13,7524.0,122.3844,122.4619,122.0359,122.1037,7524.0
2022-03-08 13:25:00,126.16,126.21,125.32,125.33,22256.0,122.1327,122.1811,121.3196,121.3292,22256.0
2022-03-08 13:30:00,125.29,125.29,124.36,124.83,8879.0,121.2905,121.2905,120.3902,120.8452,8879.0
2022-03-08 13:35:00,124.79,124.88,124.24,124.44,9515.0,120.8065,120.8936,120.274,120.4676,9515.0
2022-03-08 13:40:00,124.25,124.4,123.94,124.32,6455.0,120.2837,120.4289,119.9836,120.3515,6455.0
2022-03-08 13:45:00,124.32,124.49,123.92,124.11,10068.0,120.3515,120.5161,119.9642,120.1482,10068.0
2022-03-08 13:50:00,124.08,124.34,123.94,124.23,10270.0,120.1191,120.3708,119.9836,120.2644,10270.0
2022-03-08 13:55:00,124.21,124.21,123.99,124.09,7050.0,120.245,120.245,120.032,120.1288,7050.0
2022-03-08 14:00:00,124.08,124.11,123.23,123.84,19922.0,120.1191,120.1482,119.2963,119.8868,19922.0
2022-03-08 14:05:00,123.76,124.35,123.74,124.17,3501.0,119.8094,120.3805,119.79,120.2063,3501.0
2022-03-08 14:10:00,124.03,124.08,123.72,124.0,3894.0,120.0707,120.1191,119.7706,120.0417,3894.0
2022-03-08 14:15:00,123.75,123.95,123.62,123.81,4681.0,119.7997,119.9933,119.6738,119.8578,4681.0
2022-03-08 14:20:00,123.89,124.14,123.36,124.03,6670.0,119.9352,120.1772,119.4221,120.0707,6670.0
2022-03-08 14:25:00,123.88,124.52,123.88,124.25,6269.0,119.9255,120.5451,119.9255,120.2837,6269.0
2022-03-08 14:30:00,124.36,124.78,123.94,123.94,15214.0,120.3902,120.7968,119.9836,119.9836,15214.0
2022-03-08 14:35:00,124.0,124.58,123.97,124.42,6028.0,120.0417,120.6032,120.0127,120.4483,6028.0
2022-03-08 14:40:00,124.52,124.55,124.19,124.55,4248.0,120.5451,120.5741,120.2256,120.5741,4248.0
2022-03-08 14:45:00,124.63,124.77,124.5,124.71,5072.0,120.6516,120.7871,120.5257,120.729,5072.0
2022-03-08 14:50:00,124.78,124.78,124.28,124.36,3079.0,120.7968,120.7968,120.3128,120.3902,3079.0
2022-03-08 14:55:00,124.39,124.62,124.21,124.61,5326.0,120.4192,120.6419,120.245,120.6322,5326.0
2022-03-08 15:00:00,124.43,125.09,124.42,125.09,2334.0,120.458,121.0969,120.4483,121.0969,2334.0
2022-03-08 15:05:00,125.05,125.12,124.81,124.93,6338.0,121.0582,121.1259,120.8258,120.942,6338.0
2022-03-08 15:10:00,125.04,125.05,124.24,124.63,11675.0,121.0485,121.0582,120.274,120.6516,11675.0
2022-03-08 15:15:00,124.62,124.66,124.24,124.34,5806.0,120.6419,120.6806,120.274,120.3708,5806.0
2022-03-08 15:20:00,124.34,124.35,124.01,124.18,7874.0,120.3708,120.3805,120.0514,120.2159,7874.0
2022-03-08 15:25:00,124.23,124.23,123.69,123.81,11731.0,120.2644,120.2644,119.7416,119.8578,11731.0
2022-03-08 15:30:00,123.76,123.76,123.2,123.43,10511.0,119.8094,119.8094,119.2672,119.4899,10511.0
2022-03-08 15:35:00,123.38,123.81,123.31,123.81,6938.0,119.4415,119.8578,119.3737,119.8578,6938.0
2022-03-08 15:40:00,123.82,123.92,123.34,123.41,14631.0,119.8674,119.9642,119.4028,119.4705,14631.0
2022-03-08 15:45:00,123.46,123.69,123.24,123.36,19665.0,119.5189,119.7416,119.306,119.4221,19665.0
2022-03-08 15:50:00,123.36,124.09,123.31,123.66,51694.0,119.4221,120.1288,119.3737,119.7125,51694.0
2022-03-08 15:55:00,123.67,123.71,123.08,123.22,89474.0,119.7222,119.7609,119.1511,119.2866,89474.0
2022-03-09 09:30:00,126.9,127.6,126.36,127.21,25512.0,122.8491,123.5268,122.3264,123.1492,25512.0
2022-03-09 09:35:00,127.0,127.43,126.24,126.6,30053.0,122.9459,123.3622,122.2102,122.5587,30053.0
2022-03-09 09:40:00,126.56,127.29,126.32,126.8,16309.0,122.52,123.2267,122.2876,122.7523,16309.0
2022-03-09 09:45:00,126.92,127.94,126.82,127.94,18846.0,122.8685,123.8559,122.7717,123.8559,18846.0
2022-03-09 09:50:00,127.87,128.39,126.81,127.27,10584.0,123.7882,124.2916,122.762,123.2073,10584.0
2022-03-09 09:55:00,127.44,127.73,127.25,127.61,11058.0,123.3719,123.6526,123.1879,123.5365,11058.0
2022-03-09 10:00:00,127.65,127.93,127.43,127.56,16115.0,123.5752,123.8462,123.3622,123.4881,16115.0
2022-03-09 10:05:00,127.61,128.26,127.54,128.26,13517.0,123.5365,124.1657,123.4687,124.1657,13517.0
2022-03-09 10:10:00,128.24,128.25,127.97,127.97,6035.0,124.1463,124.156,123.885,123.885,6035.0
2022-03-09 10:15:00,128.16,128.5,127.87,128.19,6587.0,124.0689,124.398,123.7882,124.0979,6587.0
2022-03-09 10:20:00,128.19,128.51,128.11,128.5,5680.0,124.0979,124.4077,124.0205,124.398,5680.0
2022-03-09 10:25:00,128.55,128.57,128.31,128.34,6177.0,124.4464,124.4658,124.2141,124.2432,6177.0
2022-03-09 10:30:00,128.34,128.38,128.06,128.21,4874.0,124.2432,124.2819,123.9721,124.1173,4874.0
2022-03-09 10:35:00,128.25,128.42,128.15,128.24,3212.0,124.156,124.3206,124.0592,124.1463,3212.0
2022-03-09 10:40:00,128.32,128.32,127.84,127.86,7165.0,124.2238,124.2238,123.7591,123.7785,7165.0
2022-03-09 10:45:00,127.74,127.91,127.69,127.83,5965.0,123.6623,123.8269,123.6139,123.7494,5965.0
2022-03-09 10:50:00,127.9,128.01,127.35,127.57,8824.0,123.8172,123.9237,123.2848,123.4977,8824.0
2022-03-09 10:55:00,127.53,128.17,127.52,127.9,9329.0,123.459,124.0786,123.4493,123.8172,9329.0
2022-03-09 11:00:00,127.99,127.99,127.36,127.55,8147.0,123.9043,123.9043,123.2944,123.4784,8147.0
2022-03-09 11:05:00,127.57,127.85,127.54,127.58,7250.0,123.4977,123.7688,123.4687,123.5074,7250.0
2022-03-09 11:10:00,127.63,127.63,127.21,127.39,10629.0,123.5558,123.5558,123.1492,123.3235,10629.0
2022-03-09 11:15:00,127.28,127.56,127.25,127.52,6055.0,123.217,123.4881,123.1879,123.4493,6055.0
2022-03-09 11:20:00,127.6,127.73,127.35,127.41,4807.0,123.5268,123.6526,123.2848,123.3428,4807.0
2022-03-09 11:25:00,127.38,127.38,127.1,127.15,4836.0,123.3138,123.3138,123.0427,123.0911,4836.0
2022-03-09 11:30:00,127.22,127.37,126.94,127.16,5305.0,123.1589,123.3041,122.8878,123.1008,5305.0
2022-03-09 11:35:00,127.28,127.48,127.26,127.38,6404.0,123.217,123.4106,123.1976,123.3138,6404.0
2022-03-09 11:40:00,127.41,127.79,127.41,127.55,4331.0,123.3428,123.7107,123.3428,123.4784,4331.0
2022-03-09 11:45:00,127.59,127.8,127.39,127.8,5874.0,123.5171,123.7204,123.3235,123.7204,5874.0
2022-03-09 11:50:00,127.75,127.98,127.69,127.88,4147.0,123.672,123.8946,123.6139,123.7978,4147.0
2022-03-09 11:55:00,127.98,128.24,127.93,128.09,6228.0,123.8946,124.1463,123.8462,124.0011,6228.0
2022-03-09 12:00:00,128.08,128.36,128.01,128.16,11641.0,123.9915,124.2625,123.9237,124.0689,11641.0
2022-03-09 12:05:00,128.06,128.15,127.92,128.01,1746.0,123.9721,124.0592,123.8366,123.9237,1746.0
2022-03-09 12:10:00,128.03,128.09,127.92,127.99,5314.0,123.943,124.0011,123.8366,123.9043,5314.0
2022-03-09 12:15:00,127.95,127.97,127.72,127.8,3370.0,123.8656,123.885,123.6429,123.7204,3370.0
2022-03-09 12:20:00,127.7,127.9,127.59,127.7,5721.0,123.6236,123.8172,123.5171,123.6236,5721.0
2022-03-09 12:25:00,127.74,127.82,127.62,127.82,3005.0,123.6623,123.7398,123.5461,123.7398,3005.0
2022-03-09 12:30:00,127.89,127.97,127.79,127.94,6386.0,123.8075,123.885,123.7107,123.8559,6386.0
2022-03-09 12:35:00,128.01,128.35,128.01,128.3,3313.0,123.9237,124.2528,123.9237,124.2044,3313.0
2022-03-09 12:40:00,128.22,128.29,128.09,128.13,3033.0,124.127,124.1947,124.0011,124.0399,3033.0
2022-03-09 12:45:00,128.11,128.21,128.11,128.21,6618.0,124.0205,124.1173,124.0205,124.1173,6618.0
2022-03-09 12:50:00,128.19,128.24,127.94,128.07,5833.0,124.0979,124.1463,123.8559,123.9818,5833.0
2022-03-09 12:55:00,128.06,128.13,127.9,128.0,5248.0,123.9721,124.0399,123.8172,123.914,5248.0
2022-03-09 13:00:00,128.01,128.03,127.51,127.51,6924.0,123.9237,123.943,123.4396,123.4396,6924.0
2022-03-09 13:05:00,127.48,128.07,127.45,128.07,10495.0,123.4106,123.9818,123.3816,123.9818,10495.0
2022-03-09 13:10:00,128.1,128.41,128.1,128.18,6278.0,124.0108,124.3109,124.0108,124.0883,6278.0
2022-03-09 13:15:00,128.12,128.32,127.98,127.98,5320.0,124.0302,124.2238,123.8946,123.8946,5320.0
2022-03-09 13:20:00,128.01,128.2,128.0,128.18,5263.0,123.9237,124.1076,123.914,124.0883,5263.0
2022-03-09 13:25:00,128.19,128.38,128.17,128.22,3912.0,124.0979,124.2819,124.0786,124.127,3912.0
2022-03-09 13:30:00,128.25,128.34,127.93,128.04,4927.0,124.156,124.2432,123.8462,123.9527,4927.0
2022-03-09 13:35:00,127.95,128.05,127.92,127.98,5099.0,123.8656,123.9624,123.8366,123.8946,5099.0
2022-03-09 13:40:00,128.1,128.1,127.76,127.77,3511.0,124.0108,124.0108,123.6817,123.6913,3511.0
2022-03-09 13:45:00,127.71,127.77,127.58,127.61,4487.0,123.6333,123.6913,123.5074,123.5365,4487.0
2022-03-09 13:50:00,127.63,127.93,127.57,127.85,3110.0,123.5558,123.8462,123.4977,123.7688,3110.0
2022-03-09 13:55:00,127.74,127.75,127.62,127.62,2992.0,123.6623,123.672,123.5461,123.5461,2992.0
2022-03-09 14:00:00,127.58,127.78,127.58,127.71,4054.0,123.5074,123.701,123.5074,123.6333,4054.0
2022-03-09 14:05:00,127.65,127.73,127.36,127.41,4261.0,123.5752,123.6526,123.2944,123.3428,4261.0
2022-03-09 14:10:00,127.45,127.53,127.15,127.22,4656.0,123.3816,123.459,123.0911,123.1589,4656.0
2022-03-09 14:15:00,127.23,127.56,127.14,127.48,9026.0,123.1686,123.4881,123.0815,123.4106,9026.0
2022-03-09 14:20:00,127.5,127.58,127.3,127.3,3343.0,123.43,123.5074,123.2364,123.2364,3343.0
2022-03-09 14:25:00,127.37,127.45,127.27,127.44,3741.0,123.3041,123.3816,123.2073,123.3719,3741.0
2022-03-09 14:30:00,127.48,127.57,127.43,127.48,4925.0,123.4106,123.4977,123.3622,123.4106,4925.0
2022-03-09 14:35:00,127.51,127.52,127.27,127.27,3716.0,123.4396,123.4493,123.2073,123.2073,3716.0
2022-03-09 14:40:00,127.31,127.46,127.21,127.42,7605.0,123.246,123.3912,123.1492,123.3525,7605.0
2022-03-09 14:45:00,127.48,127.51,127.32,127.37,5533.0,123.4106,123.4396,123.2557,123.3041,5533.0
2022-03-09 14:50:00,127.44,127.73,127.36,127.36,7095.0,123.3719,123.6526,123.2944,123.2944,7095.0
2022-03-09 14:55:00,127.38,127.52,127.33,127.33,8918.0,123.3138,123.4493,123.2654,123.2654,8918.0
2022-03-09 15:00:00,127.34,127.51,127.28,127.46,7801.0,123.2751,123.4396,123.217,123.3912,7801.0
2022-03-09 15:05:00,127.5,127.79,127.44,127.79,7329.0,123.43,123.7107,123.3719,123.7107,7329.0
2022-03-09 15:10:00,127.87,128.12,127.74,128.12,11698.0,123.7882,124.0302,123.6623,124.0302,11698.0
2022-03-09 15:15:00,128.19,128.19,127.84,127.96,12465.0,124.0979,124.0979,123.7591,123.8753,12465.0
2022-03-09 15:20:00,127.93,128.32,127.93,128.18,11796.0,123.8462,124.2238,123.8462,124.0883,11796.0
2022-03-09 15:25:00,128.18,128.27,128.07,128.27,5642.0,124.0883,124.1754,123.9818,124.1754,5642.0
2022-03-09 15:30:00,128.35,128.49,128.23,128.47,18824.0,124.2528,124.3884,124.1367,124.369,18824.0
2022-03-09 15:35:00,128.47,128.52,128.32,128.32,17489.0,124.369,124.4174,124.2238,124.2238,17489.0
2022-03-09 15:40:00,128.3,128.43,128.2,128.43,24185.0,124.2044,124.3303,124.1076,124.3303,24185.0
2022-03-09 15:45:00,128.44,128.6,128.18,128.28,36819.0,124.34,124.4949,124.0883,124.1851,36819.0
2022-03-09 15:50:00,128.31,128.58,128.03,128.12,46511.0,124.2141,124.4755,123.943,124.0302,46511.0
2022-03-09 15:55:00,128.12,128.18,127.84,128.13,74345.0,124.0302,124.0883,123.7591,124.0399,74345.0
2022-03-10 09:30:00,124.74,125.96,124.74,125.5,34615.0,120.9956,122.1789,120.9956,121.7327,34615.0
2022-03-10 09:35:00,125.53,125.92,125.06,125.9,6152.0,121.7618,122.1401,121.306,122.1207,6152.0
2022-03-10 09:40:00,126.43,126.8,126.22,126.57,9862.0,122.6348,122.9937,122.4311,122.7706,9862.0
2022-03-10 09:45:00,126.66,126.75,125.89,126.23,13460.0,122.8579,122.9452,122.111,122.4408,13460.0
2022-03-10 09:50:00,126.3,126.48,125.97,126.16,5739.0,122.5087,122.6833,122.1886,122.3729,5739.0
2022-03-10 09:55:00,126.24,127.51,126.24,127.33,25374.0,122.4505,123.6824,122.4505,123.5078,25374.0
2022-03-10 10:00:00,127.24,127.24,126.52,126.91,6683.0,123.4205,123.4205,122.7221,123.1004,6683.0
2022-03-10 10:05:00,127.01,127.35,126.54,126.77,8501.0,123.1974,123.5272,122.7415,122.9646,8501.0
2022-03-10 10:10:00,126.88,127.16,126.75,126.95,4423.0,123.0713,123.3429,122.9452,123.1392,4423.0
2022-03-10 10:15:00,127.11,127.35,126.79,127.34,3286.0,123.2944,123.5272,122.984,123.5175,3286.0
2022-03-10 10:20:00,127.23,127.3,126.65,126.91,3289.0,123.4108,123.4787,122.8482,123.1004,3289.0
2022-03-10 10:25:00,126.8,127.29,126.79,126.81,12050.0,122.9937,123.469,122.984,123.0034,12050.0
2022-03-10 10:30:00,126.77,126.77,125.88,125.99,3881.0,122.9646,122.9646,122.1013,122.208,3881.0
2022-03-10 10:35:00,125.88,126.2,125.88,126.14,6975.0,122.1013,122.4117,122.1013,122.3535,6975.0
2022-03-10 10:40:00,126.12,126.33,126.06,126.08,3337.0,122.3341,122.5378,122.2759,122.2953,3337.0
2022-03-10 10:45:00,126.08,126.86,125.95,126.85,7001.0,122.2953,123.0519,122.1692,123.0422,7001.0
2022-03-10 10:50:00,126.75,126.75,126.04,126.15,7871.0,122.9452,122.9452,122.2565,122.3632,7871.0
2022-03-10 10:55:00,126.01,126.01,125.61,125.83,4854.0,122.2274,122.2274,121.8394,122.0528,4854.0
2022-03-10 11:00:00,125.76,125.76,125.33,125.37,2619.0,121.9849,121.9849,121.5678,121.6066,2619.0
2022-03-10 11:05:00,125.44,125.49,125.28,125.49,4917.0,121.6745,121.723,121.5193,121.723,4917.0
2022-03-10 11:10:00,125.45,125.67,125.42,125.65,4306.0,121.6842,121.8976,121.6551,121.8782,4306.0
2022-03-10 11:15:00,125.63,125.91,125.58,125.74,3215.0,121.8588,122.1304,121.8103,121.9655,3215.0
2022-03-10 11:20:00,125.69,125.96,125.51,125.61,5609.0,121.917,122.1789,121.7424,121.8394,5609.0
2022-03-10 11:25:00,125.64,125.76,125.56,125.67,2339.0,121.8685,121.9849,121.7909,121.8976,2339.0
2022-03-10 11:30:00,125.78,125.97,125.59,125.59,13849.0,122.0043,122.1886,121.82,121.82,13849.0
2022-03-10 11:35:00,125.53,125.58,125.34,125.34,2902.0,121.7618,121.8103,121.5775,121.5775,2902.0
2022-03-10 11:40:00,125.36,125.69,125.32,125.61,4630.0,121.5969,121.917,121.5581,121.8394,4630.0
2022-03-10 11:45:00,125.59,125.59,125.33,125.46,7456.0,121.82,121.82,121.5678,121.6939,7456.0
2022-03-10 11:50:00,125.39,125.79,125.39,125.75,2563.0,121.626,122.014,121.626,121.9752,2563.0
2022-03-10 11:55:00,125.7,125.82,125.5,125.8,2959.0,121.9267,122.0431,121.7327,122.0237,2959.0
2022-03-10 12:00:00,125.82,126.0,125.75,125.79,3477.0,122.0431,122.2177,121.9752,122.014,3477.0
2022-03-10 12:05:00,125.83,125.85,125.58,125.64,3329.0,122.0528,122.0722,121.8103,121.8685,3329.0
2022-03-10 12:10:00,125.67,125.69,125.5,125.52,1687.0,121.8976,121.917,121.7327,121.7521,1687.0
2022-03-10 12:15:00,125.58,125.7,125.45,125.62,5675.0,121.8103,121.9267,121.6842,121.8491,5675.0
2022-03-10 12:20:00,125.65,125.89,125.58,125.88,4691.0,121.8782,122.111,121.8103,122.1013,4691.0
2022-03-10 12:25:00,125.87,125.88,125.62,125.65,3847.0,122.0916,122.1013,121.8491,121.8782,3847.0
2022-03-10 12:30:00,125.62,125.68,125.5,125.5,797.0,121.8491,121.9073,121.7327,121.7327,797.0
2022-03-10 12:35:00,125.48,125.49,125.3,125.33,1604.0,121.7133,121.723,121.5387,121.5678,1604.0
2022-03-10 12:40:00,125.33,125.33,125.08,125.17,3532.0,121.5678,121.5678,121.3254,121.4127,3532.0
2022-03-10 12:45:00,125.19,125.42,125.19,125.35,4127.0,121.4321,121.6551,121.4321,121.5872,4127.0
2022-03-10 12:50:00,125.3,125.38,125.06,125.13,2576.0,121.5387,121.6163,121.306,121.3739,2576.0
2022-03-10 12:55:00,125.16,125.25,125.16,125.17,1139.0,121.403,121.4902,121.403,121.4127,1139.0
2022-03-10 13:00:00,125.26,125.56,125.16,125.16,2792.0,121.4999,121.7909,121.403,121.403,2792.0
2022-03-10 13:05:00,125.21,125.46,125.21,125.22,3000.0,121.4515,121.6939,121.4515,121.4611,3000.0
2022-03-10 13:10:00,125.2,125.44,125.01,125.04,8486.0,121.4418,121.6745,121.2575,121.2866,8486.0
2022-03-10 13:15:00,125.03,125.28,124.89,125.28,6524.0,121.2769,121.5193,121.1411,121.5193,6524.0
2022-03-10 13:20:00,125.23,125.42,125.15,125.42,10208.0,121.4708,121.6551,121.3933,121.6551,10208.0
2022-03-10 13:25:00,125.36,125.37,125.09,125.22,5616.0,121.5969,121.6066,121.3351,121.4611,5616.0
2022-03-10 13:30:00,125.25,125.61,125.23,125.56,6289.0,121.4902,121.8394,121.4708,121.7909,6289.0
2022-03-10 13:35:00,125.58,125.68,125.47,125.55,19425.0,121.8103,121.9073,121.7036,121.7812,19425.0
2022-03-10 13:40:00,125.72,125.72,125.46,125.62,6371.0,121.9461,121.9461,121.6939,121.8491,6371.0
2022-03-10 13:45:00,125.66,126.1,125.66,126.1,5549.0,121.8879,122.3147,121.8879,122.3147,5549.0
2022-03-10 13:50:00,126.13,126.22,125.89,125.93,4812.0,122.3438,122.4311,122.111,122.1498,4812.0
2022-03-10 13:55:00,125.98,126.08,125.81,126.0,4424.0,122.1983,122.2953,122.0334,122.2177,4424.0
2022-03-10 14:00:00,126.0,126.48,125.91,126.38,5611.0,122.2177,122.6833,122.1304,122.5863,5611.0
2022-03-10 14:05:00,126.44,126.45,126.04,126.06,3835.0,122.6445,122.6542,122.2565,122.2759,3835.0
2022-03-10 14:10:00,126.0,126.04,125.85,125.85,3192.0,122.2177,122.2565,122.0722,122.0722,3192.0
2022-03-10 14:15:00,125.89,126.24,125.89,126.16,3471.0,122.111,122.4505,122.111,122.3729,3471.0
2022-03-10 14:20:00,126.19,126.19,125.98,125.98,4407.0,122.402,122.402,122.1983,122.1983,4407.0
2022-03-10 14:25:00,126.03,126.25,125.98,126.13,4898.0,122.2468,122.4602,122.1983,122.3438,4898.0
2022-03-10 14:30:00,126.26,126.6,126.22,126.41,18583.0,122.4699,122.7997,122.4311,122.6154,18583.0
2022-03-10 14:35:00,126.42,126.54,126.37,126.49,1360.0,122.6251,122.7415,122.5766,122.693,1360.0
2022-03-10 14:40:00,126.43,126.54,126.33,126.33,3309.0,122.6348,122.7415,122.5378,122.5378,3309.0
2022-03-10 14:45:00,126.46,127.06,126.4,127.06,3954.0,122.6639,123.2459,122.6057,123.2459,3954.0
2022-03-10 14:50:00,127.08,127.13,126.91,126.91,2380.0,123.2653,123.3138,123.1004,123.1004,2380.0
2022-03-10 14:55:00,126.96,127.23,126.96,127.22,4153.0,123.1489,123.4108,123.1489,123.4011,4153.0
2022-03-10 15:00:00,127.21,127.21,126.85,126.91,8563.0,123.3914,123.3914,123.0422,123.1004,8563.0
2022-03-10 15:05:00,126.97,127.07,126.76,126.88,5815.0,123.1586,123.2556,122.9549,123.0713,5815.0
2022-03-10 15:10:00,126.9,127.15,126.84,127.13,7820.0,123.0907,123.3332,123.0325,123.3138,7820.0
2022-03-10 15:15:00,127.1,127.3,127.06,127.18,7818.0,123.2847,123.4787,123.2459,123.3623,7818.0
2022-03-10 15:20:00,127.18,127.25,126.78,126.83,5846.0,123.3623,123.4302,122.9743,123.0228,5846.0
2022-03-10 15:25:00,126.88,127.12,126.88,127.05,4782.0,123.0713,123.3041,123.0713,123.2362,4782.0
2022-03-10 15:30:00,127.12,127.19,126.78,126.96,5659.0,123.3041,123.372,122.9743,123.1489,5659.0
2022-03-10 15:35:00,126.97,126.98,126.66,126.91,5031.0,123.1586,123.1683,122.8579,123.1004,5031.0
2022-03-10 15:40:00,126.94,127.16,126.9,127.07,11598.0,123.1295,123.3429,123.0907,123.2556,11598.0
2022-03-10 15:45:00,126.96,127.25,126.87,127.11,24041.0,123.1489,123.4302,123.0616,123.2944,24041.0
2022-03-10 15:50:00,127.03,127.47,127.03,127.27,35650.0,123.2168,123.6436,123.2168,123.4496,35650.0
2022-03-10 15:55:00,127.24,127.39,127.08,127.13,75215.0,123.4205,123.566,123.2653,123.3138,75215.0
2022-03-11 09:30:00,128.88,128.88,127.83,127.84,12300.0,125.0113,125.0113,123.9928,124.0025,12300.0
2022-03-11 09:35:00,127.67,128.27,127.53,127.62,8131.0,123.8376,124.4196,123.7018,123.7891,8131.0
2022-03-11 09:40:00,127.87,128.2,127.5,127.9,8514.0,124.0316,124.3517,123.6727,124.0607,8514.0
2022-03-11 09:45:00,128.14,128.71,128.05,128.69,7900.0,124.2935,124.8464,124.2062,124.827,7900.0
2022-03-11 09:50:00,128.62,128.71,127.9,127.93,6005.0,124.7591,124.8464,124.0607,124.0898,6005.0
2022-03-11 09:55:00,127.92,127.93,127.48,127.86,5140.0,124.0801,124.0898,123.6533,124.0219,5140.0
2022-03-11 10:00:00,127.77,127.81,127.11,127.31,15435.0,123.9346,123.9734,123.2944,123.4884,15435.0
2022-03-11 10:05:00,127.31,127.44,126.92,126.92,13992.0,123.4884,123.6145,123.1101,123.1101,13992.0
2022-03-11 10:10:00,127.05,127.38,126.91,127.11,7579.0,123.2362,123.5563,123.1004,123.2944,7579.0
2022-03-11 10:15:00,127.03,127.19,126.83,126.96,10244.0,123.2168,123.372,123.0228,123.1489,10244.0
2022-03-11 10:20:00,126.86,126.91,126.61,126.61,4536.0,123.0519,123.1004,122.8094,122.8094,4536.0
2022-03-11 10:25:00,126.7,127.11,126.68,127.05,8080.0,122.8967,123.2944,122.8773,123.2362,8080.0
2022-03-11 10:30:00,126.97,127.12,126.8,126.85,5661.0,123.1586,123.3041,122.9937,123.0422,5661.0
2022-03-11 10:35:00,126.78,127.33,126.78,127.17,4873.0,122.9743,123.5078,122.9743,123.3526,4873.0
2022-03-11 10:40:00,127.22,127.6,127.19,127.52,8290.0,123.4011,123.7697,123.372,123.6921,8290.0
2022-03-11 10:45:00,127.58,127.9,127.5,127.79,4716.0,123.7503,124.0607,123.6727,123.954,4716.0
2022-03-11 10:50:00,127.78,128.1,127.7,127.9,5046.0,123.9443,124.2547,123.8667,124.0607,5046.0
2022-03-11 10:55:00,127.89,128.05,127.64,128.05,7928.0,124.051,124.2062,123.8085,124.2062,7928.0
2022-03-11 11:00:00,128.05,128.22,127.87,128.09,3364.0,124.2062,124.3711,124.0316,124.245,3364.0
2022-03-11 11:05:00,128.09,128.09,127.67,127.81,3164.0,124.245,124.245,123.8376,123.9734,3164.0
2022-03-11 11:10:00,127.9,127.99,127.66,127.8,6429.0,124.0607,124.148,123.8279,123.9637,6429.0
2022-03-11 11:15:00,127.8,128.36,127.79,128.36,4272.0,123.9637,124.5069,123.954,124.5069,4272.0
2022-03-11 11:20:00,128.36,128.47,128.0,128.0,4167.0,124.5069,124.6136,124.1577,124.1577,4167.0
2022-03-11 11:25:00,128.11,128.12,127.87,127.96,3453.0,124.2644,124.2741,124.0316,124.1189,3453.0
2022-03-11 11:30:00,127.9,127.95,127.4,127.41,7462.0,124.0607,124.1092,123.5757,123.5854,7462.0
2022-03-11 11:35:00,127.41,127.87,127.39,127.83,13925.0,123.5854,124.0316,123.566,123.9928,13925.0
2022-03-11 11:40:00,127.84,127.94,127.58,127.79,9820.0,124.0025,124.0995,123.7503,123.954,9820.0
2022-03-11 11:45:00,127.86,127.86,127.43,127.59,3228.0,124.0219,124.0219,123.6048,123.76,3228.0
2022-03-11 11:50:00,127.56,127.66,127.25,127.31,4800.0,123.7309,123.8279,123.4302,123.4884,4800.0
2022-03-11 11:55:00,127.39,127.5,127.14,127.14,2279.0,123.566,123.6727,123.3235,123.3235,2279.0
2022-03-11 12:00:00,127.15,127.52,127.03,127.52,6611.0,123.3332,123.6921,123.2168,123.6921,6611.0
2022-03-11 12:05:00,127.59,127.7,127.5,127.56,6866.0,123.76,123.8667,123.6727,123.7309,6866.0
2022-03-11 12:10:00,127.63,127.76,127.6,127.71,1500.0,123.7988,123.9249,123.7697,123.8764,1500.0
2022-03-11 12:15:00,127.69,128.04,127.63,127.96,6929.0,123.857,124.1965,123.7988,124.1189,6929.0
2022-03-11 12:20:00,128.04,128.22,128.01,128.01,2725.0,124.1965,124.3711,124.1674,124.1674,2725.0
2022-03-11 12:25:00,128.01,128.01,127.75,127.75,2546.0,124.1674,124.1674,123.9152,123.9152,2546.0
2022-03-11 12:30:00,127.69,127.9,127.58,127.78,4142.0,123.857,124.0607,123.7503,123.9443,4142.0
2022-03-11 12:35:00,127.73,127.73,127.44,127.55,5967.0,123.8958,123.8958,123.6145,123.7212,5967.0
2022-03-11 12:40:00,127.58,127.81,127.5,127.81,2772.0,123.7503,123.9734,123.6727,123.9734,2772.0
2022-03-11 12:45:00,127.83,127.88,127.76,127.82,1144.0,123.9928,124.0413,123.9249,123.9831,1144.0
2022-03-11 12:50:00,127.77,127.84,127.54,127.71,3425.0,123.9346,124.0025,123.7115,123.8764,3425.0
2022-03-11 12:55:00,127.72,127.9,127.69,127.69,2727.0,123.8861,124.0607,123.857,123.857,2727.0
2022-03-11 13:00:00,127.65,127.89,127.62,127.84,1406.0,123.8182,124.051,123.7891,124.0025,1406.0
2022-03-11 13:05:00,127.85,127.97,127.63,127.69,7005.0,124.0122,124.1286,123.7988,123.857,7005.0
2022-03-11 13:10:00,127.78,127.83,127.48,127.53,4291.0,123.9443,123.9928,123.6533,123.7018,4291.0
2022-03-11 13:15:00,127.59,127.78,127.59,127.69,2739.0,123.76,123.9443,123.76,123.857,2739.0
2022-03-11 13:20:00,127.69,127.94,127.69,127.94,1751.0,123.857,124.0995,123.857,124.0995,1751.0
2022-03-11 13:25:00,127.86,127.9,127.76,127.77,2582.0,124.0219,124.0607,123.9249,123.9346,2582.0
2022-03-11 13:30:00,127.71,127.71,127.45,127.49,1822.0,123.8764,123.8764,123.6242,123.663,1822.0
2022-03-11 13:35:00,127.53,127.65,127.48,127.54,6014.0,123.7018,123.8182,123.6533,123.7115,6014.0
2022-03-11 13:40:00,127.55,127.62,127.48,127.51,3485.0,123.7212,123.7891,123.6533,123.6824,3485.0
2022-03-11 13:45:00,127.59,127.78,127.55,127.78,7499.0,123.76,123.9443,123.7212,123.9443,7499.0
2022-03-11 13:50:00,127.82,127.92,127.45,127.48,8373.0,123.9831,124.0801,123.6242,123.6533,8373.0
2022-03-11 13:55:00,127.36,127.37,127.12,127.12,2732.0,123.5369,123.5466,123.3041,123.3041,2732.0
2022-03-11 14:00:00,127.12,127.56,127.03,127.45,6899.0,123.3041,123.7309,123.2168,123.6242,6899.0
2022-03-11 14:05:00,127.58,127.78,127.45,127.71,5669.0,123.7503,123.9443,123.6242,123.8764,5669.0
2022-03-11 14:10:00,127.73,127.87,127.61,127.73,6761.0,123.8958,124.0316,123.7794,123.8958,6761.0
2022-03-11 14:15:00,127.72,127.82,127.57,127.57,3487.0,123.8861,123.9831,123.7406,123.7406,3487.0
2022-03-11 14:20:00,127.51,127.7,127.51,127.65,3282.0,123.6824,123.8667,123.6824,123.8182,3282.0
2022-03-11 14:25:00,127.71,128.15,127.59,128.14,3692.0,123.8764,124.3032,123.76,124.2935,3692.0
2022-03-11 14:30:00,128.07,128.09,127.75,127.86,6483.0,124.2256,124.245,123.9152,124.0219,6483.0
2022-03-11 14:35:00,127.83,127.98,127.75,127.98,4100.0,123.9928,124.1383,123.9152,124.1383,4100.0
2022-03-11 14:40:00,127.92,128.0,127.68,127.68,6815.0,124.0801,124.1577,123.8473,123.8473,6815.0
2022-03-11 14:45:00,127.68,127.82,127.58,127.77,4897.0,123.8473,123.9831,123.7503,123.9346,4897.0
2022-03-11 14:50:00,127.75,127.82,127.62,127.82,15991.0,123.9152,123.9831,123.7891,123.9831,15991.0
2022-03-11 14:55:00,127.86,127.95,127.78,127.93,5272.0,124.0219,124.1092,123.9443,124.0898,5272.0
2022-03-11 15:00:00,127.97,128.03,127.81,127.96,5931.0,124.1286,124.1868,123.9734,124.1189,5931.0
2022-03-11 15:05:00,127.97,128.04,127.87,127.89,10984.0,124.1286,124.1965,124.0316,124.051,10984.0
2022-03-11 15:10:00,127.92,128.03,127.78,127.81,6629.0,124.0801,124.1868,123.9443,123.9734,6629.0
2022-03-11 15:15:00,127.8,128.03,127.78,127.94,7630.0,123.9637,124.1868,123.9443,124.0995,7630.0
2022-03-11 15:20:00,127.91,128.01,127.81,127.81,3993.0,124.0704,124.1674,123.9734,123.9734,3993.0
2022-03-11 15:25:00,127.79,127.81,127.54,127.57,9723.0,123.954,123.9734,123.7115,123.7406,9723.0
2022-03-11 15:30:00,127.54,127.54,127.17,127.26,15369.0,123.7115,123.7115,123.3526,123.4399,15369.0
2022-03-11 15:35:00,127.26,127.44,127.24,127.34,17351.0,123.4399,123.6145,123.4205,123.5175,17351.0
2022-03-11 15:40:00,127.31,127.43,127.22,127.23,8146.0,123.4884,123.6048,123.4011,123.4108,8146.0
2022-03-11 15:45:00,127.28,127.28,127.04,127.26,18436.0,123.4593,123.4593,123.2265,123.4399,18436.0
2022-03-11 15:50:00,127.2,127.34,127.12,127.17,36525.0,123.3817,123.5175,123.3041,123.3526,36525.0
2022-03-11 15:55:00,127.18,127.4,126.82,126.99,94321.0,123.3623,123.5757,123.0131,123.178,94321.0
2022-03-14 09:30:00,127.57,127.94,127.16,127.31,14074.0,123.7406,124.0995,123.3429,123.4884,14074.0
2022-03-14 09:35:00,127.39,127.82,127.23,127.66,8285.0,123.566,123.9831,123.4108,123.8279,8285.0
2022-03-14 09:40:00,127.65,129.3,127.41,129.12,9680.0,123.8182,125.4187,123.5854,125.2441,9680.0
2022-03-14 09:45:00,128.99,129.19,128.74,128.75,6605.0,125.118,125.312,124.8755,124.8852,6605.0
2022-03-14 09:50:00,129.1,129.19,128.85,129.07,6786.0,125.2247,125.312,124.9822,125.1956,6786.0
2022-03-14 09:55:00,128.84,128.94,128.46,128.86,21334.0,124.9725,125.0695,124.6039,124.9919,21334.0
2022-03-14 10:00:00,128.77,128.88,128.05,128.07,6860.0,124.9046,125.0113,124.2062,124.2256,6860.0
2022-03-14 10:05:00,128.1,128.76,128.1,128.55,5322.0,124.2547,124.8949,124.2547,124.6912,5322.0
2022-03-14 10:10:00,128.62,128.98,128.53,128.85,5229.0,124.7591,125.1083,124.6718,124.9822,5229.0
2022-03-14 10:15:00,128.84,128.91,128.62,128.62,7248.0,124.9725,125.0404,124.7591,124.7591,7248.0
2022-03-14 10:20:00,128.7,129.44,128.67,129.38,6984.0,124.8367,125.5545,124.8076,125.4963,6984.0
2022-03-14 10:25:00,129.47,129.61,129.0,129.0,3725.0,125.5836,125.7194,125.1277,125.1277,3725.0
2022-03-14 10:30:00,129.01,129.23,129.01,129.23,10587.0,125.1374,125.3508,125.1374,125.3508,10587.0
2022-03-14 10:35:00,129.29,129.46,129.17,129.45,6359.0,125.409,125.5739,125.2926,125.5642,6359.0
2022-03-14 10:40:00,129.53,129.67,129.29,129.29,4470.0,125.6418,125.7776,125.409,125.409,4470.0
2022-03-14 10:45:00,129.27,129.6,129.21,129.41,4498.0,125.3896,125.7097,125.3314,125.5254,4498.0
2022-03-14 10:50:00,129.31,129.63,129.17,129.17,4827.0,125.4284,125.7388,125.2926,125.2926,4827.0
2022-03-14 10:55:00,129.22,129.32,129.04,129.21,8332.0,125.3411,125.4381,125.1665,125.3314,8332.0
2022-03-14 11:00:00,129.31,129.38,129.09,129.37,11364.0,125.4284,125.4963,125.215,125.4866,11364.0
2022-03-14 11:05:00,129.51,129.64,129.09,129.09,5623.0,125.6224,125.7485,125.215,125.215,5623.0
2022-03-14 11:10:00,129.07,129.12,128.83,128.88,3501.0,125.1956,125.2441,124.9628,125.0113,3501.0
2022-03-14 11:15:00,128.88,129.02,128.88,128.92,3533.0,125.0113,125.1471,125.0113,125.0501,3533.0
2022-03-14 11:20:00,128.92,128.93,128.76,128.9,2700.0,125.0501,125.0598,124.8949,125.0307,2700.0
2022-03-14 11:25:00,128.91,129.07,128.68,128.92,6583.0,125.0404,125.1956,124.8173,125.0501,6583.0
2022-03-14 11:30:00,128.88,129.06,128.77,128.93,6513.0,125.0113,125.1859,124.9046,125.0598,6513.0
2022-03-14 11:35:00,128.87,128.91,128.61,128.79,3809.0,125.0016,125.0404,124.7494,124.924,3809.0
2022-03-14 11:40:00,128.73,128.83,128.23,128.38,4386.0,124.8658,124.9628,124.3808,124.5263,4386.0
2022-03-14 11:45:00,128.29,128.29,127.86,127.86,5573.0,124.439,124.439,124.0219,124.0219,5573.0
2022-03-14 11:50:00,127.86,128.11,127.86,128.06,3129.0,124.0219,124.2644,124.0219,124.2159,3129.0
2022-03-14 11:55:00,128.1,128.14,127.94,128.14,4145.0,124.2547,124.2935,124.0995,124.2935,4145.0
2022-03-14 12:00:00,128.1,128.12,127.94,127.95,3938.0,124.2547,124.2741,124.0995,124.1092,3938.0
2022-03-14 12:05:00,128.07,128.28,127.92,127.95,5334.0,124.2256,124.4293,124.0801,124.1092,5334.0
2022-03-14 12:10:00,127.96,127.97,127.62,127.65,5447.0,124.1189,124.1286,123.7891,123.8182,5447.0
2022-03-14 12:15:00,127.74,128.24,127.73,128.18,5549.0,123.9055,124.3905,123.8958,124.3323,5549.0
2022-03-14 12:20:00,128.12,128.27,128.0,128.19,5212.0,124.2741,124.4196,124.1577,124.342,5212.0
2022-03-14 12:25:00,128.15,128.27,128.07,128.14,7191.0,124.3032,124.4196,124.2256,124.2935,7191.0
2022-03-14 12:30:00,128.2,128.37,127.94,128.04,2662.0,124.3517,124.5166,124.0995,124.1965,2662.0
2022-03-14 12:35:00,127.88,128.28,127.87,128.08,3045.0,124.0413,124.4293,124.0316,124.2353,3045.0
2022-03-14 12:40:00,128.16,128.4,128.13,128.2,3175.0,124.3129,124.5457,124.2838,124.3517,3175.0
2022-03-14 12:45:00,128.19,128.23,127.94,128.13,4267.0,124.342,124.3808,124.0995,124.2838,4267.0
2022-03-14 12:50:00,128.11,128.11,127.78,127.82,6925.0,124.2644,124.2644,123.9443,123.9831,6925.0
2022-03-14 12:55:00,127.83,127.94,127.7,127.7,2504.0,123.9928,124.0995,123.8667,123.8667,2504.0
2022-03-14 13:00:00,127.73,127.9,127.72,127.72,5442.0,123.8958,124.0607,123.8861,123.8861,5442.0
2022-03-14 13:05:00,127.8,128.07,127.76,127.79,3561.0,123.9637,124.2256,123.9249,123.954,3561.0
2022-03-14 13:10:00,127.79,127.79,127.52,127.65,6773.0,123.954,123.954,123.6921,123.8182,6773.0
2022-03-14 13:15:00,127.61,127.78,127.48,127.73,4250.0,123.7794,123.9443,123.6533,123.8958,4250.0
2022-03-14 13:20:00,127.78,127.81,127.47,127.81,2797.0,123.9443,123.9734,123.6436,123.9734,2797.0
2022-03-14 13:25:00,127.81,127.81,127.46,127.53,4000.0,123.9734,123.9734,123.6339,123.7018,4000.0
2022-03-14 13:30:00,127.54,127.63,126.93,127.13,7707.0,123.7115,123.7988,123.1198,123.3138,7707.0
2022-03-14 13:35:00,127.18,127.18,126.84,126.84,8290.0,123.3623,123.3623,123.0325,123.0325,8290.0
2022-03-14 13:40:00,126.9,126.96,126.6,126.86,10026.0,123.0907,123.1489,122.7997,123.0519,10026.0
2022-03-14 13:45:00,126.87,127.06,126.58,126.61,12329.0,123.0616,123.2459,122.7803,122.8094,12329.0
2022-03-14 13:50:00,126.64,126.92,126.54,126.67,19625.0,122.8385,123.1101,122.7415,122.8676,19625.0
2022-03-14 13:55:00,126.67,126.74,126.29,126.31,5694.0,122.8676,122.9355,122.499,122.5184,5694.0
2022-03-14 14:00:00,126.33,126.4,126.21,126.36,7050.0,122.5378,122.6057,122.4214,122.5669,7050.0
2022-03-14 14:05:00,126.4,126.93,126.4,126.81,4193.0,122.6057,123.1198,122.6057,123.0034,4193.0
2022-03-14 14:10:00,126.72,126.76,126.58,126.76,3002.0,122.9161,122.9549,122.7803,122.9549,3002.0
2022-03-14 14:15:00,126.7,126.84,126.61,126.76,3751.0,122.8967,123.0325,122.8094,122.9549,3751.0
2022-03-14 14:20:00,126.78,126.87,126.55,126.58,3450.0,122.9743,123.0616,122.7512,122.7803,3450.0
2022-03-14 14:25:00,126.55,126.67,126.43,126.52,2531.0,122.7512,122.8676,122.6348,122.7221,2531.0
2022-03-14 14:30:00,126.43,126.78,126.43,126.77,5159.0,122.6348,122.9743,122.6348,122.9646,5159.0
2022-03-14 14:35:00,126.84,126.9,126.71,126.77,4143.0,123.0325,123.0907,122.9064,122.9646,4143.0
2022-03-14 14:40:00,126.86,126.87,126.6,126.69,7032.0,123.0519,123.0616,122.7997,122.887,7032.0
2022-03-14 14:45:00,126.68,126.73,126.48,126.72,7800.0,122.8773,122.9258,122.6833,122.9161,7800.0
2022-03-14 14:50:00,126.77,127.11,126.68,127.11,4441.0,122.9646,123.2944,122.8773,123.2944,4441.0
2022-03-14 14:55:00,127.18,127.23,127.11,127.23,4937.0,123.3623,123.4108,123.2944,123.4108,4937.0
2022-03-14 15:00:00,127.18,127.52,127.13,127.41,5249.0,123.3623,123.6921,123.3138,123.5854,5249.0
2022-03-14 15:05:00,127.33,127.34,127.07,127.16,5073.0,123.5078,123.5175,123.2556,123.3429,5073.0
2022-03-14 15:10:00,127.19,127.54,127.19,127.52,4865.0,123.372,123.7115,123.372,123.6921,4865.0
2022-03-14 15:15:00,127.52,127.75,127.35,127.4,7679.0,123.6921,123.9152,123.5272,123.5757,7679.0
2022-03-14 15:20:00,127.35,127.79,127.32,127.73,10679.0,123.5272,123.954,123.4981,123.8958,10679.0
2022-03-14 15:25:00,127.71,127.71,127.4,127.4,5603.0,123.8764,123.8764,123.5757,123.5757,5603.0
2022-03-14 15:30:00,127.34,127.35,126.95,127.06,8565.0,123.5175,123.5272,123.1392,123.2459,8565.0
2022-03-14 15:35:00,127.1,127.33,127.04,127.25,11095.0,123.2847,123.5078,123.2265,123.4302,11095.0
2022-03-14 15:40:00,127.21,127.4,127.11,127.34,10251.0,123.3914,123.5757,123.2944,123.5175,10251.0
2022-03-14 15:45:00,127.39,127.45,127.02,127.18,18209.0,123.566,123.6242,123.2071,123.3623,18209.0
2022-03-14 15:50:00,127.17,127.26,126.86,127.05,27664.0,123.3526,123.4399,123.0519,123.2362,27664.0
2022-03-14 15:55:00,127.05,127.25,126.97,127.06,80914.0,123.2362,123.4302,123.1586,123.2459,80914.0
2022-03-15 09:30:00,127.99,129.27,127.5,128.56,28433.0,124.148,125.3896,123.6727,124.7009,28433.0
2022-03-15 09:35:00,128.75,129.28,128.72,129.08,11673.0,124.8852,125.3993,124.8561,125.2053,11673.0
2022-03-15 09:40:00,129.19,129.24,127.9,127.95,18493.0,125.312,125.3605,124.0607,124.1092,18493.0
2022-03-15 09:45:00,128.14,128.58,127.73,128.43,11652.0,124.2935,124.7203,123.8958,124.5748,11652.0
2022-03-15 09:50:00,128.58,129.13,128.48,128.66,8384.0,124.7203,125.2538,124.6233,124.7979,8384.0
2022-03-15 09:55:00,128.5,129.17,128.5,128.94,11459.0,124.6427,125.2926,124.6427,125.0695,11459.0
2022-03-15 10:00:00,128.82,128.92,128.05,128.8,8998.0,124.9531,125.0501,124.2062,124.9337,8998.0
2022-03-15 10:05:00,128.99,129.02,127.58,127.58,6829.0,125.118,125.1471,123.7503,123.7503,6829.0
2022-03-15 10:10:00,127.8,128.2,127.71,128.15,7091.0,123.9637,124.3517,123.8764,124.3032,7091.0
2022-03-15 10:15:00,128.03,128.58,127.94,128.56,7752.0,124.1868,124.7203,124.0995,124.7009,7752.0
2022-03-15 10:20:00,128.64,128.9,128.47,128.72,10615.0,124.7785,125.0307,124.6136,124.8561,10615.0
2022-03-15 10:25:00,128.74,128.9,128.05,128.9,5760.0,124.8755,125.0307,124.2062,125.0307,5760.0
2022-03-15 10:30:00,128.89,129.0,128.52,128.52,5228.0,125.021,125.1277,124.6621,124.6621,5228.0
2022-03-15 10:35:00,128.39,129.14,128.39,129.05,8952.0,124.536,125.2635,124.536,125.1762,8952.0
2022-03-15 10:40:00,129.14,129.5,128.92,129.28,10931.0,125.2635,125.6127,125.0501,125.3993,10931.0
2022-03-15 10:45:00,129.35,129.41,128.88,128.88,4000.0,125.4672,125.5254,125.0113,125.0113,4000.0
2022-03-15 10:50:00,129.01,129.01,128.6,128.64,7820.0,125.1374,125.1374,124.7397,124.7785,7820.0
2022-03-15 10:55:00,128.73,128.83,128.59,128.63,7858.0,124.8658,124.9628,124.73,124.7688,7858.0
2022-03-15 11:00:00,128.58,128.9,128.37,128.55,7429.0,124.7203,125.0307,124.5166,124.6912,7429.0
2022-03-15 11:05:00,128.56,128.62,128.03,128.27,4623.0,124.7009,124.7591,124.1868,124.4196,4623.0
2022-03-15 11:10:00,128.36,128.36,127.79,128.0,6484.0,124.5069,124.5069,123.954,124.1577,6484.0
2022-03-15 11:15:00,128.0,128.0,127.58,127.81,4304.0,124.1577,124.1577,123.7503,123.9734,4304.0
2022-03-15 11:20:00,127.71,127.85,127.32,127.61,5424.0,123.8764,124.0122,123.4981,123.7794,5424.0
2022-03-15 11:25:00,127.59,127.92,127.55,127.84,3301.0,123.76,124.0801,123.7212,124.0025,3301.0
2022-03-15 11:30:00,127.88,127.92,127.58,127.58,3753.0,124.0413,124.0801,123.7503,123.7503,3753.0
2022-03-15 11:35:00,127.64,127.79,127.58,127.71,3434.0,123.8085,123.954,123.7503,123.8764,3434.0
2022-03-15 11:40:00,127.65,127.83,127.41,127.72,5671.0,123.8182,123.9928,123.5854,123.8861,5671.0
2022-03-15 11:45:00,127.6,127.65,127.35,127.65,5435.0,123.7697,123.8182,123.5272,123.8182,5435.0
2022-03-15 11:50:00,127.67,127.78,127.17,127.34,8029.0,123.8376,123.9443,123.3526,123.5175,8029.0
2022-03-15 11:55:00,127.35,127.36,126.84,127.16,4194.0,123.5272,123.5369,123.0325,123.3429,4194.0
2022-03-15 12:00:00,127.1,127.1,126.6,126.92,4999.0,123.2847,123.2847,122.7997,123.1101,4999.0
2022-03-15 12:05:00,126.95,127.48,126.95,127.48,9027.0,123.1392,123.6533,123.1392,123.6533,9027.0
2022-03-15 12:10:00,127.41,127.41,127.09,127.09,3405.0,123.5854,123.5854,123.275,123.275,3405.0
2022-03-15 12:15:00,127.25,127.28,126.78,127.07,4834.0,123.4302,123.4593,122.9743,123.2556,4834.0
2022-03-15 12:20:00,127.1,127.2,126.71,127.16,6171.0,123.2847,123.3817,122.9064,123.3429,6171.0
2022-03-15 12:25:00,127.21,127.32,127.11,127.31,2144.0,123.3914,123.4981,123.2944,123.4884,2144.0
2022-03-15 12:30:00,127.36,127.54,127.24,127.54,4456.0,123.5369,123.7115,123.4205,123.7115,4456.0
2022-03-15 12:35:00,127.55,127.65,127.29,127.41,6744.0,123.7212,123.8182,123.469,123.5854,6744.0
2022-03-15 12:40:00,127.37,127.37,127.03,127.03,1869.0,123.5466,123.5466,123.2168,123.2168,1869.0
2022-03-15 12:45:00,127.11,127.16,126.92,126.93,2253.0,123.2944,123.3429,123.1101,123.1198,2253.0
2022-03-15 12:50:00,126.89,126.93,126.67,126.85,7760.0,123.081,123.1198,122.8676,123.0422,7760.0
2022-03-15 12:55:00,126.97,127.18,126.96,127.17,1173.0,123.1586,123.3623,123.1489,123.3526,1173.0
2022-03-15 13:00:00,127.19,127.49,127.18,127.35,25618.0,123.372,123.663,123.3623,123.5272,25618.0
2022-03-15 13:05:00,127.29,127.42,127.16,127.38,6930.0,123.469,123.5951,123.3429,123.5563,6930.0
2022-03-15 13:10:00,127.23,127.33,126.87,126.88,2671.0,123.4108,123.5078,123.0616,123.0713,2671.0
2022-03-15 13:15:00,126.94,127.0,126.79,126.88,2834.0,123.1295,123.1877,122.984,123.0713,2834.0
2022-03-15 13:20:00,126.81,127.19,126.8,127.17,2698.0,123.0034,123.372,122.9937,123.3526,2698.0
2022-03-15 13:25:00,127.14,127.32,126.86,126.86,2584.0,123.3235,123.4981,123.0519,123.0519,2584.0
2022-03-15 13:30:00,126.86,127.14,126.74,126.91,4843.0,123.0519,123.3235,122.9355,123.1004,4843.0
2022-03-15 13:35:00,127.05,127.18,126.9,126.96,3637.0,123.2362,123.3623,123.0907,123.1489,3637.0
2022-03-15 13:40:00,126.9,127.24,126.85,126.98,7156.0,123.0907,123.4205,123.0422,123.1683,7156.0
2022-03-15 13:45:00,126.97,127.09,126.97,127.02,1967.0,123.1586,123.275,123.1586,123.2071,1967.0
2022-03-15 13:50:00,126.96,127.05,126.81,126.81,2100.0,123.1489,123.2362,123.0034,123.0034,2100.0
2022-03-15 13:55:00,126.97,127.03,126.77,126.91,6421.0,123.1586,123.2168,122.9646,123.1004,6421.0
2022-03-15 14:00:00,126.89,126.99,126.69,126.69,4068.0,123.081,123.178,122.887,122.887,4068.0
2022-03-15 14:05:00,126.7,126.7,126.5,126.5,4816.0,122.8967,122.8967,122.7027,122.7027,4816.0
2022-03-15 14:10:00,126.56,126.56,126.38,126.43,4130.0,122.7609,122.7609,122.5863,122.6348,4130.0
2022-03-15 14:15:00,126.42,126.61,126.26,126.27,14262.0,122.6251,122.8094,122.4699,122.4796,14262.0
2022-03-15 14:20:00,126.26,126.35,126.15,126.3,5428.0,122.4699,122.5572,122.3632,122.5087,5428.0
2022-03-15 14:25:00,126.34,126.55,126.32,126.51,4877.0,122.5475,122.7512,122.5281,122.7124,4877.0
2022-03-15 14:30:00,126.43,126.74,126.27,126.67,4731.0,122.6348,122.9355,122.4796,122.8676,4731.0
2022-03-15 14:35:00,126.62,126.62,126.31,126.4,5868.0,122.8191,122.8191,122.5184,122.6057,5868.0
2022-03-15 14:40:00,126.48,126.74,126.48,126.74,5784.0,122.6833,122.9355,122.6833,122.9355,5784.0
2022-03-15 14:45:00,126.75,127.08,126.74,127.02,3649.0,122.9452,123.2653,122.9355,123.2071,3649.0
2022-03-15 14:50:00,127.1,127.17,126.95,127.08,21970.0,123.2847,123.3526,123.1392,123.2653,21970.0
2022-03-15 14:55:00,127.14,127.31,126.99,127.31,9318.0,123.3235,123.4884,123.178,123.4884,9318.0
2022-03-15 15:00:00,127.26,127.33,127.18,127.25,4316.0,123.4399,123.5078,123.3623,123.4302,4316.0
2022-03-15 15:05:00,127.25,127.8,127.21,127.78,20040.0,123.4302,123.9637,123.3914,123.9443,20040.0
2022-03-15 15:10:00,127.81,128.09,127.79,127.87,12337.0,123.9734,124.245,123.954,124.0316,12337.0
2022-03-15 15:15:00,127.94,128.12,127.87,128.04,5241.0,124.0995,124.2741,124.0316,124.1965,5241.0
2022-03-15 15:20:00,128.05,128.25,128.02,128.16,7397.0,124.2062,124.4002,124.1771,124.3129,7397.0
2022-03-15 15:25:00,128.26,128.31,128.11,128.15,4196.0,124.4099,124.4584,124.2644,124.3032,4196.0
2022-03-15 15:30:00,128.27,128.48,128.21,128.24,9240.0,124.4196,124.6233,124.3614,124.3905,9240.0
2022-03-15 15:35:00,128.22,128.4,128.18,128.27,12419.0,124.3711,124.5457,124.3323,124.4196,12419.0
2022-03-15 15:40:00,128.31,128.37,128.07,128.37,12821.0,124.4584,124.5166,124.2256,124.5166,12821.0
2022-03-15 15:45:00,128.44,128.73,128.16,128.63,15553.0,124.5845,124.8658,124.3129,124.7688,15553.0
2022-03-15 15:50:00,128.66,128.73,128.48,128.62,25631.0,124.7979,124.8658,124.6233,124.7591,25631.0
2022-03-15 15:55:00,128.57,128.66,128.33,128.51,69266.0,124.7106,124.7979,124.4778,124.6524,69266.0
2022-03-16 09:30:00,130.66,131.57,130.38,131.57,13272.0,126.7379,127.6205,126.4663,127.6205,13272.0
2022-03-16 09:35:00,131.44,132.01,131.29,132.01,11862.0,127.4944,128.0473,127.3489,128.0473,11862.0
2022-03-16 09:40:00,131.96,132.78,131.95,132.6,9543.0,127.9988,128.7942,127.9891,128.6196,9543.0
2022-03-16 09:45:00,132.61,132.77,132.27,132.28,10241.0,128.6293,128.7845,128.2995,128.3092,10241.0
2022-03-16 09:50:00,132.16,132.26,131.82,131.94,7531.0,128.1928,128.2898,127.863,127.9794,7531.0
2022-03-16 09:55:00,131.94,132.06,131.22,131.46,9298.0,127.9794,128.0958,127.281,127.5138,9298.0
2022-03-16 10:00:00,131.49,131.63,131.3,131.31,6347.0,127.5429,127.6787,127.3586,127.3683,6347.0
2022-03-16 10:05:00,131.3,131.53,131.3,131.48,3356.0,127.3586,127.5817,127.3586,127.5332,3356.0
2022-03-16 10:10:00,131.29,131.72,131.22,131.62,6041.0,127.3489,127.766,127.281,127.669,6041.0
2022-03-16 10:15:00,131.64,132.83,131.64,132.68,7593.0,127.6884,128.8427,127.6884,128.6972,7593.0
2022-03-16 10:20:00,132.74,132.9,132.45,132.64,5958.0,128.7554,128.9106,128.4741,128.6584,5958.0
2022-03-16 10:25:00,132.6,132.86,132.6,132.81,6324.0,128.6196,128.8718,128.6196,128.8233,6324.0
2022-03-16 10:30:00,132.77,133.35,132.67,133.33,7828.0,128.7845,129.3471,128.6875,129.3277,7828.0
2022-03-16 10:35:00,133.3,133.46,132.83,133.19,7026.0,129.2986,129.4538,128.8427,129.1919,7026.0
2022-03-16 10:40:00,133.27,133.28,132.31,132.54,21729.0,129.2695,129.2792,128.3383,128.5614,21729.0
2022-03-16 10:45:00,132.43,132.8,132.39,132.8,5312.0,128.4547,128.8136,128.4159,128.8136,5312.0
2022-03-16 10:50:00,132.9,133.01,132.7,133.01,6209.0,128.9106,129.0173,128.7166,129.0173,6209.0
2022-03-16 10:55:00,133.01,133.32,132.82,133.32,8957.0,129.0173,129.318,128.833,129.318,8957.0
2022-03-16 11:00:00,133.33,133.37,132.84,133.22,4568.0,129.3277,129.3665,128.8524,129.221,4568.0
2022-03-16 11:05:00,133.26,133.47,133.01,133.2,5567.0,129.2598,129.4635,129.0173,129.2016,5567.0
2022-03-16 11:10:00,133.22,133.28,133.03,133.07,10558.0,129.221,129.2792,129.0367,129.0755,10558.0
2022-03-16 11:15:00,133.03,133.03,132.7,132.75,6907.0,129.0367,129.0367,128.7166,128.7651,6907.0
2022-03-16 11:20:00,132.77,133.0,132.52,132.7,22991.0,128.7845,129.0076,128.542,128.7166,22991.0
2022-03-16 11:25:00,132.69,132.96,132.64,132.89,6081.0,128.7069,128.9688,128.6584,128.9009,6081.0
2022-03-16 11:30:00,132.9,133.05,132.74,132.84,3358.0,128.9106,129.0561,128.7554,128.8524,3358.0
2022-03-16 11:35:00,132.74,132.77,132.29,132.35,9615.0,128.7554,128.7845,128.3189,128.3771,9615.0
2022-03-16 11:40:00,132.37,132.37,131.98,132.22,5559.0,128.3965,128.3965,128.0182,128.251,5559.0
2022-03-16 11:45:00,132.13,132.31,132.07,132.3,3676.0,128.1637,128.3383,128.1055,128.3286,3676.0
2022-03-16 11:50:00,132.35,132.62,132.23,132.58,4775.0,128.3771,128.639,128.2607,128.6002,4775.0
2022-03-16 11:55:00,132.52,132.85,132.51,132.75,3388.0,128.542,128.8621,128.5323,128.7651,3388.0
2022-03-16 12:00:00,132.79,133.34,132.79,132.99,6826.0,128.8039,129.3374,128.8039,128.9979,6826.0
2022-03-16 12:05:00,132.95,133.03,132.83,132.86,4155.0,128.9591,129.0367,128.8427,128.8718,4155.0
2022-03-16 12:10:00,132.84,132.93,132.78,132.93,3378.0,128.8524,128.9397,128.7942,128.9397,3378.0
2022-03-16 12:15:00,132.91,133.18,132.88,133.01,4057.0,128.9203,129.1822,128.8912,129.0173,4057.0
2022-03-16 12:20:00,132.97,132.99,132.76,132.76,4343.0,128.9785,128.9979,128.7748,128.7748,4343.0
2022-03-16 12:25:00,132.75,132.75,132.52,132.59,3182.0,128.7651,128.7651,128.542,128.6099,3182.0
2022-03-16 12:30:00,132.56,132.7,132.47,132.53,3448.0,128.5808,128.7166,128.4935,128.5517,3448.0
2022-03-16 12:35:00,132.53,132.54,132.26,132.38,2100.0,128.5517,128.5614,128.2898,128.4062,2100.0
2022-03-16 12:40:00,132.25,132.67,132.24,132.66,3131.0,128.2801,128.6875,128.2704,128.6778,3131.0
2022-03-16 12:45:00,132.55,132.55,131.93,132.06,2300.0,128.5711,128.5711,127.9697,128.0958,2300.0
2022-03-16 12:50:00,132.12,132.66,132.09,132.56,4386.0,128.154,128.6778,128.1249,128.5808,4386.0
2022-03-16 12:55:00,132.58,132.72,132.5,132.67,8047.0,128.6002,128.736,128.5226,128.6875,8047.0
2022-03-16 13:00:00,132.74,132.82,132.41,132.46,3476.0,128.7554,128.833,128.4353,128.4838,3476.0
2022-03-16 13:05:00,132.42,132.61,132.27,132.38,5242.0,128.445,128.6293,128.2995,128.4062,5242.0
2022-03-16 13:10:00,132.29,132.33,132.07,132.32,5172.0,128.3189,128.3577,128.1055,128.348,5172.0
2022-03-16 13:15:00,132.32,132.38,132.09,132.21,5424.0,128.348,128.4062,128.1249,128.2413,5424.0
2022-03-16 13:20:00,132.24,132.26,131.91,132.21,2709.0,128.2704,128.2898,127.9503,128.2413,2709.0
2022-03-16 13:25:00,132.22,132.25,132.07,132.07,1918.0,128.251,128.2801,128.1055,128.1055,1918.0
2022-03-16 13:30:00,132.14,132.4,132.14,132.16,2615.0,128.1734,128.4256,128.1734,128.1928,2615.0
2022-03-16 13:35:00,132.2,132.31,132.06,132.13,3202.0,128.2316,128.3383,128.0958,128.1637,3202.0
2022-03-16 13:40:00,132.08,132.09,131.78,131.96,8993.0,128.1152,128.1249,127.8242,127.9988,8993.0
2022-03-16 13:45:00,131.91,132.04,131.83,131.91,2743.0,127.9503,128.0764,127.8727,127.9503,2743.0
2022-03-16 13:50:00,131.88,132.06,131.7,132.02,4092.0,127.9212,128.0958,127.7466,128.057,4092.0
2022-03-16 13:55:00,132.01,132.12,131.84,131.84,4831.0,128.0473,128.154,127.8824,127.8824,4831.0
2022-03-16 14:00:00,131.82,132.0,131.21,131.35,7671.0,127.863,128.0376,127.2713,127.4071,7671.0
2022-03-16 14:05:00,131.1,131.46,130.85,130.85,4630.0,127.1646,127.5138,126.9221,126.9221,4630.0
2022-03-16 14:10:00,130.85,130.98,130.5,130.68,18356.0,126.9221,127.0482,126.5827,126.7573,18356.0
2022-03-16 14:15:00,130.66,131.35,130.66,131.29,8158.0,126.7379,127.4071,126.7379,127.3489,8158.0
2022-03-16 14:20:00,131.23,131.38,130.6,130.6,6355.0,127.2907,127.4362,126.6797,126.6797,6355.0
2022-03-16 14:25:00,130.58,130.87,130.39,130.41,9096.0,126.6603,126.9415,126.476,126.4954,9096.0
2022-03-16 14:30:00,130.28,130.48,129.9,130.0,9712.0,126.3693,126.5633,126.0007,126.0977,9712.0
2022-03-16 14:35:00,129.97,130.86,129.89,130.86,14735.0,126.0686,126.9318,125.991,126.9318,14735.0
2022-03-16 14:40:00,130.92,131.4,130.69,131.3,19542.0,126.99,127.4556,126.767,127.3586,19542.0
2022-03-16 14:45:00,131.26,131.76,131.18,131.45,7573.0,127.3198,127.8048,127.2422,127.5041,7573.0
2022-03-16 14:50:00,131.59,131.97,131.34,131.74,10502.0,127.6399,128.0085,127.3974,127.7854,10502.0
2022-03-16 14:55:00,131.74,132.01,131.51,131.69,11255.0,127.7854,128.0473,127.5623,127.7369,11255.0
2022-03-16 15:00:00,131.67,131.91,131.29,131.87,9676.0,127.7175,127.9503,127.3489,127.9115,9676.0
2022-03-16 15:05:00,131.95,132.09,131.38,131.53,16867.0,127.9891,128.1249,127.4362,127.5817,16867.0
2022-03-16 15:10:00,131.51,131.78,131.43,131.63,9874.0,127.5623,127.8242,127.4847,127.6787,9874.0
2022-03-16 15:15:00,131.74,132.21,131.6,132.05,10002.0,127.7854,128.2413,127.6496,128.0861,10002.0
2022-03-16 15:20:00,132.11,132.28,132.05,132.19,6020.0,128.1443,128.3092,128.0861,128.2219,6020.0
2022-03-16 15:25:00,132.25,132.29,132.04,132.19,8451.0,128.2801,128.3189,128.0764,128.2219,8451.0
2022-03-16 15:30:00,132.23,132.27,131.8,131.9,13590.0,128.2607,128.2995,127.8436,127.9406,13590.0
2022-03-16 15:35:00,131.92,132.5,131.85,132.5,8696.0,127.96,128.5226,127.8921,128.5226,8696.0
2022-03-16 15:40:00,132.59,132.84,132.54,132.62,24966.0,128.6099,128.8524,128.5614,128.639,24966.0
2022-03-16 15:45:00,132.63,132.92,132.58,132.91,11856.0,128.6487,128.93,128.6002,128.9203,11856.0
2022-03-16 15:50:00,132.95,133.05,132.76,133.0,23103.0,128.9591,129.0561,128.7748,129.0076,23103.0
2022-03-16 15:55:00,132.99,133.59,132.8,133.56,66187.0,128.9979,129.5799,128.8136,129.5508,66187.0
2022-03-17 09:30:00,131.52,132.84,131.52,132.84,10566.0,127.572,128.8524,127.572,128.8524,10566.0
2022-03-17 09:35:00,132.92,132.92,132.2,132.4,5559.0,128.93,128.93,128.2316,128.4256,5559.0
2022-03-17 09:40:00,132.44,132.8,131.73,132.55,15456.0,128.4644,128.8136,127.7757,128.5711,15456.0
2022-03-17 09:45:00,132.41,133.04,131.36,131.36,16741.0,128.4353,129.0464,127.4168,127.4168,16741.0
2022-03-17 09:50:00,131.46,132.14,131.26,131.37,26103.0,127.5138,128.1734,127.3198,127.4265,26103.0
2022-03-17 09:55:00,131.55,132.43,131.52,132.28,13087.0,127.6011,128.4547,127.572,128.3092,13087.0
2022-03-17 10:00:00,132.29,132.45,132.0,132.13,9396.0,128.3189,128.4741,128.0376,128.1637,9396.0
2022-03-17 10:05:00,132.17,132.5,132.05,132.17,15327.0,128.2025,128.5226,128.0861,128.2025,15327.0
2022-03-17 10:10:00,132.04,132.5,132.04,132.27,16583.0,128.0764,128.5226,128.0764,128.2995,16583.0
2022-03-17 10:15:00,132.31,132.43,132.0,132.0,4639.0,128.3383,128.4547,128.0376,128.0376,4639.0
2022-03-17 10:20:00,132.04,132.55,132.04,132.37,6247.0,128.0764,128.5711,128.0764,128.3965,6247.0
2022-03-17 10:25:00,132.4,132.47,132.14,132.35,4577.0,128.4256,128.4935,128.1734,128.3771,4577.0
2022-03-17 10:30:00,132.38,132.44,131.77,131.87,8241.0,128.4062,128.4644,127.8145,127.9115,8241.0
2022-03-17 10:35:00,132.03,132.04,131.23,131.34,7324.0,128.0667,128.0764,127.2907,127.3974,7324.0
2022-03-17 10:40:00,131.39,131.67,131.16,131.6,12984.0,127.4459,127.7175,127.2228,127.6496,12984.0
2022-03-17 10:45:00,131.68,131.68,130.96,131.23,8543.0,127.7272,127.7272,127.0288,127.2907,8543.0
2022-03-17 10:50:00,131.24,131.27,130.56,130.64,17797.0,127.3004,127.3295,126.6409,126.7185,17797.0
2022-03-17 10:55:00,130.63,130.85,130.58,130.65,6349.0,126.7088,126.9221,126.6603,126.7282,6349.0
2022-03-17 11:00:00,130.65,130.73,130.33,130.66,9724.0,126.7282,126.8058,126.4178,126.7379,9724.0
2022-03-17 11:05:00,130.55,131.37,130.55,131.2,3821.0,126.6312,127.4265,126.6312,127.2616,3821.0
2022-03-17 11:10:00,131.28,131.47,131.14,131.39,12515.0,127.3392,127.5235,127.2034,127.4459,12515.0
2022-03-17 11:15:00,131.41,131.49,130.93,131.22,10672.0,127.4653,127.5429,126.9997,127.281,10672.0
2022-03-17 11:20:00,131.17,131.29,131.05,131.26,3614.0,127.2325,127.3489,127.1161,127.3198,3614.0
2022-03-17 11:25:00,131.36,131.38,131.26,131.34,3503.0,127.4168,127.4362,127.3198,127.3974,3503.0
2022-03-17 11:30:00,131.4,132.01,131.36,132.0,12062.0,127.4556,128.0473,127.4168,128.0376,12062.0
2022-03-17 11:35:00,131.92,132.09,131.85,131.93,5226.0,127.96,128.1249,127.8921,127.9697,5226.0
2022-03-17 11:40:00,132.03,132.19,131.83,131.91,3742.0,128.0667,128.2219,127.8727,127.9503,3742.0
2022-03-17 11:45:00,131.84,131.84,131.09,131.09,5786.0,127.8824,127.8824,127.1549,127.1549,5786.0
2022-03-17 11:50:00,131.11,131.24,130.87,131.23,9582.0,127.1743,127.3004,126.9415,127.2907,9582.0
2022-03-17 11:55:00,131.31,131.45,131.16,131.21,16455.0,127.3683,127.5041,127.2228,127.2713,16455.0
2022-03-17 12:00:00,131.35,131.42,131.16,131.31,4040.0,127.4071,127.475,127.2228,127.3683,4040.0
2022-03-17 12:05:00,131.42,131.77,131.4,131.61,3036.0,127.475,127.8145,127.4556,127.6593,3036.0
2022-03-17 12:10:00,131.7,131.77,131.49,131.5,2958.0,127.7466,127.8145,127.5429,127.5526,2958.0
2022-03-17 12:15:00,131.5,131.65,131.36,131.65,2377.0,127.5526,127.6981,127.4168,127.6981,2377.0
2022-03-17 12:20:00,131.75,132.0,131.72,131.9,2639.0,127.7951,128.0376,127.766,127.9406,2639.0
2022-03-17 12:25:00,131.98,132.21,131.94,132.21,3474.0,128.0182,128.2413,127.9794,128.2413,3474.0
2022-03-17 12:30:00,132.17,132.28,132.11,132.13,3140.0,128.2025,128.3092,128.1443,128.1637,3140.0
2022-03-17 12:35:00,132.09,132.26,132.09,132.26,4112.0,128.1249,128.2898,128.1249,128.2898,4112.0
2022-03-17 12:40:00,132.27,132.29,132.05,132.06,3496.0,128.2995,128.3189,128.0861,128.0958,3496.0
2022-03-17 12:45:00,131.99,132.14,131.99,132.11,5364.0,128.0279,128.1734,128.0279,128.1443,5364.0
2022-03-17 12:50:00,132.17,132.27,132.1,132.14,3986.0,128.2025,128.2995,128.1346,128.1734,3986.0
2022-03-17 12:55:00,132.15,132.37,132.15,132.33,5402.0,128.1831,128.3965,128.1831,128.3577,5402.0
2022-03-17 13:00:00,132.37,132.37,132.07,132.2,5810.0,128.3965,128.3965,128.1055,128.2316,5810.0
2022-03-17 13:05:00,132.3,132.3,132.12,132.14,1845.0,128.3286,128.3286,128.154,128.1734,1845.0
2022-03-17 13:10:00,132.09,132.23,131.9,131.9,5289.0,128.1249,128.2607,127.9406,127.9406,5289.0
2022-03-17 13:15:00,131.97,132.4,131.94,132.39,3758.0,128.0085,128.4256,127.9794,128.4159,3758.0
2022-03-17 13:20:00,132.33,132.39,132.23,132.27,2075.0,128.3577,128.4159,128.2607,128.2995,2075.0
2022-03-17 13:25:00,132.32,132.61,132.32,132.61,4962.0,128.348,128.6293,128.348,128.6293,4962.0
2022-03-17 13:30:00,132.5,132.6,132.37,132.37,3323.0,128.5226,128.6196,128.3965,128.3965,3323.0
2022-03-17 13:35:00,132.33,132.36,132.08,132.24,6801.0,128.3577,128.3868,128.1152,128.2704,6801.0
2022-03-17 13:40:00,132.3,132.55,132.29,132.5,2846.0,128.3286,128.5711,128.3189,128.5226,2846.0
2022-03-17 13:45:00,132.44,132.59,132.42,132.57,4649.0,128.4644,128.6099,128.445,128.5905,4649.0
2022-03-17 13:50:00,132.55,132.74,132.49,132.58,5767.0,128.5711,128.7554,128.5129,128.6002,5767.0
2022-03-17 13:55:00,132.48,132.66,132.46,132.57,4891.0,128.5032,128.6778,128.4838,128.5905,4891.0
2022-03-17 14:00:00,132.43,132.53,132.32,132.49,4920.0,128.4547,128.5517,128.348,128.5129,4920.0
2022-03-17 14:05:00,132.51,132.67,132.47,132.57,4341.0,128.5323,128.6875,128.4935,128.5905,4341.0
2022-03-17 14:10:00,132.53,132.71,132.49,132.69,11474.0,128.5517,128.7263,128.5129,128.7069,11474.0
2022-03-17 14:15:00,132.7,132.7,132.57,132.6,2560.0,128.7166,128.7166,128.5905,128.6196,2560.0
2022-03-17 14:20:00,132.63,132.75,132.53,132.59,3050.0,128.6487,128.7651,128.5517,128.6099,3050.0
2022-03-17 14:25:00,132.56,132.57,132.41,132.42,2353.0,128.5808,128.5905,128.4353,128.445,2353.0
2022-03-17 14:30:00,132.31,132.71,132.31,132.63,5376.0,128.3383,128.7263,128.3383,128.6487,5376.0
2022-03-17 14:35:00,132.65,132.75,132.53,132.53,4077.0,128.6681,128.7651,128.5517,128.5517,4077.0
2022-03-17 14:40:00,132.55,132.81,132.51,132.81,5461.0,128.5711,128.8233,128.5323,128.8233,5461.0
2022-03-17 14:45:00,132.88,132.88,132.62,132.81,4501.0,128.8912,128.8912,128.639,128.8233,4501.0
2022-03-17 14:50:00,132.85,132.9,132.73,132.79,3637.0,128.8621,128.9106,128.7457,128.8039,3637.0
2022-03-17 14:55:00,132.76,133.0,132.7,132.94,3752.0,128.7748,129.0076,128.7166,128.9494,3752.0
2022-03-17 15:00:00,132.92,132.97,132.88,132.93,3388.0,128.93,128.9785,128.8912,128.9397,3388.0
2022-03-17 15:05:00,132.97,132.97,132.81,132.81,3685.0,128.9785,128.9785,128.8233,128.8233,3685.0
2022-03-17 15:10:00,132.83,132.85,132.61,132.71,13958.0,128.8427,128.8621,128.6293,128.7263,13958.0
2022-03-17 15:15:00,132.72,132.79,132.56,132.75,6320.0,128.736,128.8039,128.5808,128.7651,6320.0
2022-03-17 15:20:00,132.71,132.76,132.52,132.52,4609.0,128.7263,128.7748,128.542,128.542,4609.0
2022-03-17 15:25:00,132.53,132.79,132.53,132.73,5477.0,128.5517,128.8039,128.5517,128.7457,5477.0
2022-03-17 15:30:00,132.75,132.75,132.63,132.72,6648.0,128.7651,128.7651,128.6487,128.736,6648.0
2022-03-17 15:35:00,132.75,132.78,132.64,132.7,5286.0,128.7651,128.7942,128.6584,128.7166,5286.0
2022-03-17 15:40:00,132.73,133.09,132.73,133.04,10491.0,128.7457,129.0949,128.7457,129.0464,10491.0
2022-03-17 15:45:00,133.03,133.31,132.96,133.23,23041.0,129.0367,129.3083,128.9688,129.2307,23041.0
2022-03-17 15:50:00,133.24,133.44,132.97,133.1,42163.0,129.2404,129.4344,128.9785,129.1046,42163.0
2022-03-17 15:55:00,133.09,133.48,132.96,133.43,79956.0,129.0949,129.4732,128.9688,129.4247,79956.0
2022-03-18 09:30:00,132.99,133.83,132.27,132.34,182197.0,128.9979,129.8127,128.2995,128.3674,182197.0
2022-03-18 09:35:00,132.52,133.03,132.37,133.0,3885.0,128.542,129.0367,128.3965,129.0076,3885.0
2022-03-18 09:40:00,133.0,133.37,132.76,133.28,15607.0,129.0076,129.3665,128.7748,129.2792,15607.0
2022-03-18 09:45:00,133.36,134.09,133.36,134.08,21539.0,129.3568,130.0649,129.3568,130.0552,21539.0
2022-03-18 09:50:00,134.11,134.21,133.92,134.1,18827.0,130.0843,130.1813,129.9,130.0746,18827.0
2022-03-18 09:55:00,134.14,134.28,133.85,134.26,16972.0,130.1134,130.2492,129.8321,130.2298,16972.0
2022-03-18 10:00:00,134.22,134.29,133.63,133.63,8915.0,130.191,130.2589,129.6187,129.6187,8915.0
2022-03-18 10:05:00,133.55,134.18,133.53,133.9,2631.0,129.5411,130.1522,129.5217,129.8806,2631.0
2022-03-18 10:10:00,133.98,134.28,133.53,133.53,7802.0,129.9582,130.2492,129.5217,129.5217,7802.0
2022-03-18 10:15:00,133.67,133.85,133.42,133.43,7678.0,129.6575,129.8321,129.415,129.4247,7678.0
2022-03-18 10:20:00,133.44,133.68,133.29,133.58,12040.0,129.4344,129.6672,129.2889,129.5702,12040.0
2022-03-18 10:25:00,133.65,133.65,133.28,133.48,4660.0,129.6381,129.6381,129.2792,129.4732,4660.0
2022-03-18 10:30:00,133.41,133.58,133.1,133.1,2871.0,129.4053,129.5702,129.1046,129.1046,2871.0
2022-03-18 10:35:00,133.18,133.18,132.93,133.07,2505.0,129.1822,129.1822,128.9397,129.0755,2505.0
2022-03-18 10:40:00,133.03,133.28,132.95,133.1,5560.0,129.0367,129.2792,128.9591,129.1046,5560.0
2022-03-18 10:45:00,133.11,133.28,132.89,132.89,10694.0,129.1143,129.2792,128.9009,128.9009,10694.0
2022-03-18 10:50:00,132.8,132.9,132.58,132.86,3727.0,128.8136,128.9106,128.6002,128.8718,3727.0
2022-03-18 10:55:00,132.92,133.24,132.87,133.08,6809.0,128.93,129.2404,128.8815,129.0852,6809.0
2022-03-18 11:00:00,133.04,133.12,132.9,133.03,8716.0,129.0464,129.124,128.9106,129.0367,8716.0
2022-03-18 11:05:00,132.95,133.48,132.95,133.32,6076.0,128.9591,129.4732,128.9591,129.318,6076.0
2022-03-18 11:10:00,133.27,133.55,133.21,133.21,3338.0,129.2695,129.5411,129.2113,129.2113,3338.0
2022-03-18 11:15:00,133.09,133.18,132.87,132.88,3893.0,129.0949,129.1822,128.8815,128.8912,3893.0
2022-03-18 11:20:00,132.81,132.9,132.61,132.73,3111.0,128.8233,128.9106,128.6293,128.7457,3111.0
2022-03-18 11:25:00,132.62,132.89,132.62,132.89,5786.0,128.639,128.9009,128.639,128.9009,5786.0
2022-03-18 11:30:00,132.9,133.16,132.88,133.11,1144.0,128.9106,129.1628,128.8912,129.1143,1144.0
2022-03-18 11:35:00,133.02,133.17,132.92,133.11,3147.0,129.027,129.1725,128.93,129.1143,3147.0
2022-03-18 11:40:00,132.93,132.93,132.76,132.82,700.0,128.9397,128.9397,128.7748,128.833,700.0
2022-03-18 11:45:00,132.83,132.87,132.67,132.76,1885.0,128.8427,128.8815,128.6875,128.7748,1885.0
2022-03-18 11:50:00,132.7,132.85,132.41,132.53,2284.0,128.7166,128.8621,128.4353,128.5517,2284.0
2022-03-18 11:55:00,132.5,132.82,132.5,132.72,3294.0,128.5226,128.833,128.5226,128.736,3294.0
2022-03-18 12:00:00,132.72,133.08,132.7,133.08,3750.0,128.736,129.0852,128.7166,129.0852,3750.0
2022-03-18 12:05:00,133.08,133.14,132.99,133.08,1483.0,129.0852,129.1434,128.9979,129.0852,1483.0
2022-03-18 12:10:00,133.01,133.29,133.01,133.29,4460.0,129.0173,129.2889,129.0173,129.2889,4460.0
2022-03-18 12:15:00,133.28,133.42,133.21,133.24,5366.0,129.2792,129.415,129.2113,129.2404,5366.0
2022-03-18 12:20:00,133.28,133.39,133.15,133.39,3269.0,129.2792,129.3859,129.1531,129.3859,3269.0
2022-03-18 12:25:00,133.38,133.57,133.33,133.52,2704.0,129.3762,129.5605,129.3277,129.512,2704.0
2022-03-18 12:30:00,133.59,133.59,133.44,133.58,3729.0,129.5799,129.5799,129.4344,129.5702,3729.0
2022-03-18 12:35:00,133.63,134.0,133.63,133.94,5261.0,129.6187,129.9776,129.6187,129.9194,5261.0
2022-03-18 12:40:00,134.0,134.01,133.69,133.73,3399.0,129.9776,129.9873,129.6769,129.7157,3399.0
2022-03-18 12:45:00,133.8,133.83,133.48,133.54,2882.0,129.7836,129.8127,129.4732,129.5314,2882.0
2022-03-18 12:50:00,133.61,133.72,133.61,133.64,1834.0,129.5993,129.706,129.5993,129.6284,1834.0
2022-03-18 12:55:00,133.63,133.87,133.62,133.86,3376.0,129.6187,129.8515,129.609,129.8418,3376.0
2022-03-18 13:00:00,133.85,134.02,133.85,134.01,2109.0,129.8321,129.997,129.8321,129.9873,2109.0
2022-03-18 13:05:00,133.99,134.12,133.95,134.01,3789.0,129.9679,130.094,129.9291,129.9873,3789.0
2022-03-18 13:10:00,134.02,134.16,134.0,134.08,2797.0,129.997,130.1328,129.9776,130.0552,2797.0
2022-03-18 13:15:00,134.0,134.4,133.97,134.31,8108.0,129.9776,130.3656,129.9485,130.2783,8108.0
2022-03-18 13:20:00,134.35,134.41,134.27,134.41,2322.0,130.3171,130.3753,130.2395,130.3753,2322.0
2022-03-18 13:25:00,134.41,134.51,134.33,134.44,3510.0,130.3753,130.4723,130.2977,130.4044,3510.0
2022-03-18 13:30:00,134.47,134.48,134.35,134.44,6845.0,130.4335,130.4432,130.3171,130.4044,6845.0
2022-03-18 13:35:00,134.42,134.47,134.26,134.31,5109.0,130.385,130.4335,130.2298,130.2783,5109.0
2022-03-18 13:40:00,134.28,134.45,134.27,134.41,3769.0,130.2492,130.4141,130.2395,130.3753,3769.0
2022-03-18 13:45:00,134.37,134.51,134.37,134.41,1817.0,130.3365,130.4723,130.3365,130.3753,1817.0
2022-03-18 13:50:00,134.44,134.48,134.4,134.4,3732.0,130.4044,130.4432,130.3656,130.3656,3732.0
2022-03-18 13:55:00,134.39,134.55,134.38,134.45,4838.0,130.3559,130.5111,130.3462,130.4141,4838.0
2022-03-18 14:00:00,134.47,134.47,134.24,134.24,4804.0,130.4335,130.4335,130.2104,130.2104,4804.0
2022-03-18 14:05:00,134.23,134.52,134.17,134.52,7993.0,130.2007,130.482,130.1425,130.482,7993.0
2022-03-18 14:10:00,134.48,134.48,134.28,134.41,5673.0,130.4432,130.4432,130.2492,130.3753,5673.0
2022-03-18 14:15:00,134.42,134.47,134.38,134.41,3817.0,130.385,130.4335,130.3462,130.3753,3817.0
2022-03-18 14:20:00,134.42,134.47,134.36,134.4,6158.0,130.385,130.4335,130.3268,130.3656,6158.0
2022-03-18 14:25:00,134.38,134.38,134.2,134.22,4273.0,130.3462,130.3462,130.1716,130.191,4273.0
2022-03-18 14:30:00,134.25,134.33,134.12,134.26,8309.0,130.2201,130.2977,130.094,130.2298,8309.0
2022-03-18 14:35:00,134.28,134.43,134.23,134.41,5848.0,130.2492,130.3947,130.2007,130.3753,5848.0
2022-03-18 14:40:00,134.41,134.48,134.26,134.27,6068.0,130.3753,130.4432,130.2298,130.2395,6068.0
2022-03-18 14:45:00,134.22,134.32,134.17,134.31,7323.0,130.191,130.288,130.1425,130.2783,7323.0
2022-03-18 14:50:00,134.33,134.45,134.33,134.34,5673.0,130.2977,130.4141,130.2977,130.3074,5673.0
2022-03-18 14:55:00,134.35,134.36,134.14,134.29,8461.0,130.3171,130.3268,130.1134,130.2589,8461.0
2022-03-18 15:00:00,134.3,134.46,134.17,134.46,6395.0,130.2686,130.4238,130.1425,130.4238,6395.0
2022-03-18 15:05:00,134.44,134.46,134.37,134.44,6794.0,130.4044,130.4238,130.3365,130.4044,6794.0
2022-03-18 15:10:00,134.44,134.57,134.44,134.44,7228.0,130.4044,130.5305,130.4044,130.4044,7228.0
2022-03-18 15:15:00,134.46,134.61,134.44,134.55,6647.0,130.4238,130.5693,130.4044,130.5111,6647.0
2022-03-18 15:20:00,134.53,134.69,134.42,134.62,7875.0,130.4917,130.6469,130.385,130.579,7875.0
2022-03-18 15:25:00,134.63,134.81,134.6,134.77,7636.0,130.5887,130.7633,130.5596,130.7245,7636.0
2022-03-18 15:30:00,134.77,134.97,134.72,134.91,16077.0,130.7245,130.9185,130.676,130.8603,16077.0
2022-03-18 15:35:00,134.91,135.1,134.66,134.68,48901.0,130.8603,131.0446,130.6178,130.6372,48901.0
2022-03-18 15:40:00,134.69,134.82,134.62,134.79,43887.0,130.6469,130.773,130.579,130.7439,43887.0
2022-03-18 15:45:00,134.78,134.87,134.62,134.71,79781.0,130.7342,130.8215,130.579,130.6663,79781.0
2022-03-18 15:50:00,134.67,134.82,134.57,134.71,84193.0,130.6275,130.773,130.5305,130.6663,84193.0
2022-03-18 15:55:00,134.79,135.17,134.53,135.1,302851.0,130.7439,131.1125,130.4917,131.0446,302851.0
2022-03-21 09:30:00,134.99,135.35,134.62,134.74,17602.0,130.9379,131.2871,130.579,130.6954,17602.0
2022-03-21 09:35:00,134.89,135.25,134.46,134.53,4367.0,130.8409,131.1901,130.4238,130.4917,4367.0
2022-03-21 09:40:00,134.64,134.78,133.89,133.92,7399.0,130.5984,130.7342,129.8709,129.9,7399.0
2022-03-21 09:45:00,133.82,134.18,133.76,134.11,15373.0,129.803,130.1522,129.7448,130.0843,15373.0
2022-03-21 09:50:00,134.21,134.54,134.05,134.05,10177.0,130.1813,130.5014,130.0261,130.0261,10177.0
2022-03-21 09:55:00,134.16,134.56,134.05,134.18,5381.0,130.1328,130.5208,130.0261,130.1522,5381.0
2022-03-21 10:00:00,134.14,134.29,133.92,134.0,8617.0,130.1134,130.2589,129.9,129.9776,8617.0
2022-03-21 10:05:00,133.99,134.05,133.24,133.5,11568.0,129.9679,130.0261,129.2404,129.4926,11568.0
2022-03-21 10:10:00,133.54,133.82,133.38,133.58,12163.0,129.5314,129.803,129.3762,129.5702,12163.0
2022-03-21 10:15:00,133.58,133.91,133.48,133.84,9844.0,129.5702,129.8903,129.4732,129.8224,9844.0
2022-03-21 10:20:00,133.85,134.13,133.67,134.13,3998.0,129.8321,130.1037,129.6575,130.1037,3998.0
2022-03-21 10:25:00,134.01,134.04,133.82,133.84,1381.0,129.9873,130.0164,129.803,129.8224,1381.0
2022-03-21 10:30:00,133.81,133.95,133.78,133.84,5933.0,129.7933,129.9291,129.7642,129.8224,5933.0
2022-03-21 10:35:00,133.75,134.13,133.74,133.83,8740.0,129.7351,130.1037,129.7254,129.8127,8740.0
2022-03-21 10:40:00,133.77,134.15,133.77,133.98,9476.0,129.7545,130.1231,129.7545,129.9582,9476.0
2022-03-21 10:45:00,133.98,134.05,133.84,134.01,3128.0,129.9582,130.0261,129.8224,129.9873,3128.0
2022-03-21 10:50:00,134.01,134.36,133.91,134.36,20045.0,129.9873,130.3268,129.8903,130.3268,20045.0
2022-03-21 10:55:00,134.35,134.67,134.24,134.67,3971.0,130.3171,130.6275,130.2104,130.6275,3971.0
2022-03-21 11:00:00,134.75,134.95,134.58,134.66,6988.0,130.7051,130.8991,130.5402,130.6178,6988.0
2022-03-21 11:05:00,134.75,134.8,134.45,134.5,3886.0,130.7051,130.7536,130.4141,130.4626,3886.0
2022-03-21 11:10:00,134.56,134.65,134.51,134.62,17926.0,130.5208,130.6081,130.4723,130.579,17926.0
2022-03-21 11:15:00,134.69,135.12,134.64,134.74,3507.0,130.6469,131.064,130.5984,130.6954,3507.0
2022-03-21 11:20:00,134.74,134.98,134.66,134.88,4529.0,130.6954,130.9282,130.6178,130.8312,4529.0
2022-03-21 11:25:00,134.88,135.29,134.88,135.18,2430.0,130.8312,131.2289,130.8312,131.1222,2430.0
2022-03-21 11:30:00,135.08,135.12,134.69,134.69,2703.0,131.0252,131.064,130.6469,130.6469,2703.0
2022-03-21 11:35:00,134.73,134.88,134.56,134.7,2202.0,130.6857,130.8312,130.5208,130.6566,2202.0
2022-03-21 11:40:00,134.68,134.93,134.63,134.65,3238.0,130.6372,130.8797,130.5887,130.6081,3238.0
2022-03-21 11:45:00,134.64,134.83,134.64,134.72,3668.0,130.5984,130.7827,130.5984,130.676,3668.0
2022-03-21 11:50:00,134.72,134.94,134.57,134.68,3671.0,130.676,130.8894,130.5305,130.6372,3671.0
2022-03-21 11:55:00,134.68,134.87,134.59,134.8,17831.0,130.6372,130.8215,130.5499,130.7536,17831.0
2022-03-21 12:00:00,134.79,134.84,134.49,134.49,4061.0,130.7439,130.7924,130.4529,130.4529,4061.0
2022-03-21 12:05:00,134.49,134.75,134.44,134.72,4108.0,130.4529,130.7051,130.4044,130.676,4108.0
2022-03-21 12:10:00,134.68,134.78,134.67,134.75,3092.0,130.6372,130.7342,130.6275,130.7051,3092.0
2022-03-21 12:15:00,134.75,134.75,134.59,134.75,3962.0,130.7051,130.7051,130.5499,130.7051,3962.0
2022-03-21 12:20:00,134.71,135.11,134.71,134.96,5197.0,130.6663,131.0543,130.6663,130.9088,5197.0
2022-03-21 12:25:00,134.97,135.02,134.77,134.77,3017.0,130.9185,130.967,130.7245,130.7245,3017.0
2022-03-21 12:30:00,134.85,134.85,134.27,134.36,9128.0,130.8021,130.8021,130.2395,130.3268,9128.0
2022-03-21 12:35:00,134.3,134.3,133.91,134.27,4316.0,130.2686,130.2686,129.8903,130.2395,4316.0
2022-03-21 12:40:00,134.32,134.52,134.21,134.45,2274.0,130.288,130.482,130.1813,130.4141,2274.0
2022-03-21 12:45:00,134.47,134.71,134.47,134.71,6178.0,130.4335,130.6663,130.4335,130.6663,6178.0
2022-03-21 12:50:00,134.66,134.72,134.22,134.22,5754.0,130.6178,130.676,130.191,130.191,5754.0
2022-03-21 12:55:00,134.34,134.34,133.94,134.09,15849.0,130.3074,130.3074,129.9194,130.0649,15849.0
2022-03-21 13:00:00,134.03,134.1,133.92,133.92,2888.0,130.0067,130.0746,129.9,129.9,2888.0
2022-03-21 13:05:00,133.91,134.16,133.87,134.11,3789.0,129.8903,130.1328,129.8515,130.0843,3789.0
2022-03-21 13:10:00,134.15,134.19,134.04,134.13,3421.0,130.1231,130.1619,130.0164,130.1037,3421.0
2022-03-21 13:15:00,134.09,134.09,133.61,133.62,7658.0,130.0649,130.0649,129.5993,129.609,7658.0
2022-03-21 13:20:00,133.64,133.71,133.42,133.59,4604.0,129.6284,129.6963,129.415,129.5799,4604.0
2022-03-21 13:25:00,133.59,133.94,133.59,133.86,6248.0,129.5799,129.9194,129.5799,129.8418,6248.0
2022-03-21 13:30:00,133.84,134.02,133.78,133.9,3348.0,129.8224,129.997,129.7642,129.8806,3348.0
2022-03-21 13:35:00,133.97,134.15,133.81,133.96,4271.0,129.9485,130.1231,129.7933,129.9388,4271.0
2022-03-21 13:40:00,133.9,134.1,133.79,133.9,11107.0,129.8806,130.0746,129.7739,129.8806,11107.0
2022-03-21 13:45:00,134.01,134.19,133.82,134.12,4684.0,129.9873,130.1619,129.803,130.094,4684.0
2022-03-21 13:50:00,134.15,134.23,134.02,134.16,4158.0,130.1231,130.2007,129.997,130.1328,4158.0
2022-03-21 13:55:00,134.18,134.25,133.9,134.25,5160.0,130.1522,130.2201,129.8806,130.2201,5160.0
2022-03-21 14:00:00,134.27,134.35,134.1,134.27,3572.0,130.2395,130.3171,130.0746,130.2395,3572.0
2022-03-21 14:05:00,134.24,134.42,134.12,134.35,6700.0,130.2104,130.385,130.094,130.3171,6700.0
2022-03-21 14:10:00,134.35,134.42,134.23,134.23,5331.0,130.3171,130.385,130.2007,130.2007,5331.0
2022-03-21 14:15:00,134.22,134.36,134.01,134.13,9612.0,130.191,130.3268,129.9873,130.1037,9612.0
2022-03-21 14:20:00,134.2,134.49,134.18,134.44,6963.0,130.1716,130.4529,130.1522,130.4044,6963.0
2022-03-21 14:25:00,134.42,134.74,134.35,134.68,4984.0,130.385,130.6954,130.3171,130.6372,4984.0
2022-03-21 14:30:00,134.65,134.74,134.51,134.6,4358.0,130.6081,130.6954,130.4723,130.5596,4358.0
2022-03-21 14:35:00,134.66,134.66,134.43,134.48,5275.0,130.6178,130.6178,130.3947,130.4432,5275.0
2022-03-21 14:40:00,134.52,134.7,134.41,134.59,6236.0,130.482,130.6566,130.3753,130.5499,6236.0
2022-03-21 14:45:00,134.59,134.75,134.46,134.51,3900.0,130.5499,130.7051,130.4238,130.4723,3900.0
2022-03-21 14:50:00,134.41,134.5,134.2,134.23,5467.0,130.3753,130.4626,130.1716,130.2007,5467.0
2022-03-21 14:55:00,134.22,134.27,133.78,133.8,5899.0,130.191,130.2395,129.7642,129.7836,5899.0
2022-03-21 15:00:00,133.82,133.91,133.78,133.78,4298.0,129.803,129.8903,129.7642,129.7642,4298.0
2022-03-21 15:05:00,133.83,133.91,133.68,133.83,5637.0,129.8127,129.8903,129.6672,129.8127,5637.0
2022-03-21 15:10:00,133.83,134.1,133.83,134.09,3543.0,129.8127,130.0746,129.8127,130.0649,3543.0
2022-03-21 15:15:00,134.14,134.23,133.8,133.8,5323.0,130.1134,130.2007,129.7836,129.7836,5323.0
2022-03-21 15:20:00,133.74,133.94,133.7,133.94,4022.0,129.7254,129.9194,129.6866,129.9194,4022.0
2022-03-21 15:25:00,133.92,134.17,133.92,134.11,8912.0,129.9,130.1425,129.9,130.0843,8912.0
2022-03-21 15:30:00,134.15,134.19,133.95,134.03,8854.0,130.1231,130.1619,129.9291,130.0067,8854.0
2022-03-21 15:35:00,134.11,134.28,134.03,134.14,9642.0,130.0843,130.2492,130.0067,130.1134,9642.0
2022-03-21 15:40:00,134.08,134.09,133.89,133.93,14137.0,130.0552,130.0649,129.8709,129.9097,14137.0
2022-03-21 15:45:00,133.94,134.06,133.83,133.83,13982.0,129.9194,130.0358,129.8127,129.8127,13982.0
2022-03-21 15:50:00,133.91,134.47,133.87,134.43,35664.0,129.8903,130.4335,129.8515,130.3947,35664.0
2022-03-21 15:55:00,134.44,134.7,134.33,134.41,125645.0,130.4044,130.6566,130.2977,130.3753,125645.0
2022-03-22 09:30:00,135.31,136.39,135.09,136.28,19768.0,131.2483,132.2958,131.0349,132.1892,19768.0
2022-03-22 09:35:00,136.01,136.76,136.01,136.68,6218.0,131.9273,132.6547,131.9273,132.5771,6218.0
2022-03-22 09:40:00,136.53,137.0,136.35,136.6,9133.0,132.4316,132.8875,132.257,132.4995,9133.0
2022-03-22 09:45:00,136.6,136.61,136.04,136.36,2720.0,132.4995,132.5092,131.9564,132.2667,2720.0
2022-03-22 09:50:00,136.52,137.6,136.34,137.6,9778.0,132.4219,133.4695,132.2474,133.4695,9778.0
2022-03-22 09:55:00,137.58,137.59,137.05,137.05,12510.0,133.4501,133.4598,132.936,132.936,12510.0
2022-03-22 10:00:00,137.18,137.61,137.17,137.53,3972.0,133.0621,133.4792,133.0524,133.4016,3972.0
2022-03-22 10:05:00,137.79,137.83,137.27,137.41,3749.0,133.6538,133.6926,133.1494,133.2852,3749.0
2022-03-22 10:10:00,137.45,137.46,137.21,137.21,3596.0,133.324,133.3337,133.0912,133.0912,3596.0
2022-03-22 10:15:00,137.13,137.25,136.96,137.25,1480.0,133.0136,133.13,132.8487,133.13,1480.0
2022-03-22 10:20:00,137.35,137.57,137.33,137.54,4322.0,133.227,133.4404,133.2076,133.4113,4322.0
2022-03-22 10:25:00,137.54,137.68,137.54,137.63,1950.0,133.4113,133.5471,133.4113,133.4986,1950.0
2022-03-22 10:30:00,137.75,138.0,137.59,137.59,4402.0,133.615,133.8575,133.4598,133.4598,4402.0
2022-03-22 10:35:00,137.62,137.79,137.62,137.71,2864.0,133.4889,133.6538,133.4889,133.5762,2864.0
2022-03-22 10:40:00,137.59,137.75,137.46,137.69,2340.0,133.4598,133.615,133.3337,133.5568,2340.0
2022-03-22 10:45:00,137.56,137.86,137.5,137.86,2435.0,133.4307,133.7217,133.3725,133.7217,2435.0
2022-03-22 10:50:00,137.81,137.91,137.79,137.84,3486.0,133.6732,133.7702,133.6538,133.7023,3486.0
2022-03-22 10:55:00,137.85,138.22,137.84,138.22,5108.0,133.712,134.0709,133.7023,134.0709,5108.0
2022-03-22 11:00:00,138.27,138.27,137.88,138.15,9902.0,134.1194,134.1194,133.7411,134.003,9902.0
2022-03-22 11:05:00,138.18,138.29,138.12,138.26,6108.0,134.0321,134.1388,133.9739,134.1097,6108.0
2022-03-22 11:10:00,138.24,138.39,138.12,138.17,3359.0,134.0903,134.2358,133.9739,134.0224,3359.0
2022-03-22 11:15:00,138.25,138.28,138.1,138.26,3390.0,134.1,134.1291,133.9545,134.1097,3390.0
2022-03-22 11:20:00,138.18,138.2,138.04,138.08,1671.0,134.0321,134.0515,133.8963,133.9351,1671.0
2022-03-22 11:25:00,138.09,138.1,137.91,138.1,9701.0,133.9448,133.9545,133.7702,133.9545,9701.0
2022-03-22 11:30:00,138.19,138.25,137.79,137.94,10893.0,134.0418,134.1,133.6538,133.7993,10893.0
2022-03-22 11:35:00,137.91,137.91,137.76,137.91,2558.0,133.7702,133.7702,133.6247,133.7702,2558.0
2022-03-22 11:40:00,137.94,137.94,137.71,137.87,4437.0,133.7993,133.7993,133.5762,133.7314,4437.0
2022-03-22 11:45:00,137.83,137.9,137.81,137.89,1538.0,133.6926,133.7605,133.6732,133.7508,1538.0
2022-03-22 11:50:00,137.88,138.09,137.88,138.09,4755.0,133.7411,133.9448,133.7411,133.9448,4755.0
2022-03-22 11:55:00,138.09,138.13,137.99,138.06,4977.0,133.9448,133.9836,133.8478,133.9157,4977.0
2022-03-22 12:00:00,138.08,138.1,137.6,137.62,5022.0,133.9351,133.9545,133.4695,133.4889,5022.0
2022-03-22 12:05:00,137.62,137.93,137.62,137.93,2222.0,133.4889,133.7896,133.4889,133.7896,2222.0
2022-03-22 12:10:00,138.0,138.07,137.92,137.96,2917.0,133.8575,133.9254,133.7799,133.8187,2917.0
2022-03-22 12:15:00,138.05,138.05,137.91,138.02,3023.0,133.906,133.906,133.7702,133.8769,3023.0
2022-03-22 12:20:00,137.99,138.01,137.76,137.83,2889.0,133.8478,133.8672,133.6247,133.6926,2889.0
2022-03-22 12:25:00,137.87,137.87,137.65,137.75,2069.0,133.7314,133.7314,133.518,133.615,2069.0
2022-03-22 12:30:00,137.71,137.73,137.53,137.69,5348.0,133.5762,133.5956,133.4016,133.5568,5348.0
2022-03-22 12:35:00,137.78,137.8,137.46,137.58,3994.0,133.6441,133.6635,133.3337,133.4501,3994.0
2022-03-22 12:40:00,137.55,137.64,137.42,137.43,2373.0,133.421,133.5083,133.2949,133.3046,2373.0
2022-03-22 12:45:00,137.47,137.47,137.34,137.44,1197.0,133.3434,133.3434,133.2173,133.3143,1197.0
2022-03-22 12:50:00,137.55,137.6,137.47,137.56,3042.0,133.421,133.4695,133.3434,133.4307,3042.0
2022-03-22 12:55:00,137.52,137.94,137.43,137.73,9925.0,133.3919,133.7993,133.3046,133.5956,9925.0
2022-03-22 13:00:00,137.72,137.96,137.72,137.92,5788.0,133.5859,133.8187,133.5859,133.7799,5788.0
2022-03-22 13:05:00,137.96,137.96,137.79,137.82,2501.0,133.8187,133.8187,133.6538,133.6829,2501.0
2022-03-22 13:10:00,137.82,137.86,137.66,137.83,7649.0,133.6829,133.7217,133.5277,133.6926,7649.0
2022-03-22 13:15:00,137.78,137.79,137.42,137.53,6242.0,133.6441,133.6538,133.2949,133.4016,6242.0
2022-03-22 13:20:00,137.42,137.56,137.41,137.49,5214.0,133.2949,133.4307,133.2852,133.3628,5214.0
2022-03-22 13:25:00,137.58,137.78,137.49,137.77,4808.0,133.4501,133.6441,133.3628,133.6344,4808.0
2022-03-22 13:30:00,137.77,137.85,137.74,137.81,6046.0,133.6344,133.712,133.6053,133.6732,6046.0
2022-03-22 13:35:00,137.87,137.88,137.62,137.69,5506.0,133.7314,133.7411,133.4889,133.5568,5506.0
2022-03-22 13:40:00,137.58,137.74,137.53,137.74,7146.0,133.4501,133.6053,133.4016,133.6053,7146.0
2022-03-22 13:45:00,137.74,137.8,137.67,137.8,3404.0,133.6053,133.6635,133.5374,133.6635,3404.0
2022-03-22 13:50:00,137.92,137.97,137.83,137.93,3938.0,133.7799,133.8284,133.6926,133.7896,3938.0
2022-03-22 13:55:00,137.92,138.0,137.87,137.93,3333.0,133.7799,133.8575,133.7314,133.7896,3333.0
2022-03-22 14:00:00,137.94,137.95,137.48,137.5,6199.0,133.7993,133.809,133.3531,133.3725,6199.0
2022-03-22 14:05:00,137.41,137.71,137.31,137.31,23538.0,133.2852,133.5762,133.1882,133.1882,23538.0
2022-03-22 14:10:00,137.36,137.44,137.34,137.39,4964.0,133.2367,133.3143,133.2173,133.2658,4964.0
2022-03-22 14:15:00,137.39,137.49,137.32,137.35,5051.0,133.2658,133.3628,133.1979,133.227,5051.0
2022-03-22 14:20:00,137.3,137.3,137.14,137.15,2240.0,133.1785,133.1785,133.0233,133.033,2240.0
2022-03-22 14:25:00,137.12,137.19,136.98,137.1,3393.0,133.0039,133.0718,132.8681,132.9845,3393.0
2022-03-22 14:30:00,137.05,137.19,136.95,137.19,4187.0,132.936,133.0718,132.839,133.0718,4187.0
2022-03-22 14:35:00,137.1,137.1,136.98,136.98,1303.0,132.9845,132.9845,132.8681,132.8681,1303.0
2022-03-22 14:40:00,137.0,137.02,136.9,136.92,1151.0,132.8875,132.9069,132.7905,132.8099,1151.0
2022-03-22 14:45:00,136.92,136.99,136.82,136.82,2722.0,132.8099,132.8778,132.7129,132.7129,2722.0
2022-03-22 14:50:00,136.87,136.97,136.74,136.91,4175.0,132.7614,132.8584,132.6353,132.8002,4175.0
2022-03-22 14:55:00,136.89,137.08,136.89,137.02,3332.0,132.7808,132.9651,132.7808,132.9069,3332.0
2022-03-22 15:00:00,137.0,137.31,136.98,137.23,9078.0,132.8875,133.1882,132.8681,133.1106,9078.0
2022-03-22 15:05:00,137.22,137.23,137.09,137.1,2323.0,133.1009,133.1106,132.9748,132.9845,2323.0
2022-03-22 15:10:00,137.1,137.13,136.94,137.08,2133.0,132.9845,133.0136,132.8293,132.9651,2133.0
2022-03-22 15:15:00,137.17,137.23,137.11,137.11,3281.0,133.0524,133.1106,132.9942,132.9942,3281.0
2022-03-22 15:20:00,137.11,137.11,136.86,136.97,4077.0,132.9942,132.9942,132.7517,132.8584,4077.0
2022-03-22 15:25:00,136.92,136.99,136.88,136.93,4034.0,132.8099,132.8778,132.7711,132.8196,4034.0
2022-03-22 15:30:00,136.9,137.0,136.8,137.0,7103.0,132.7905,132.8875,132.6935,132.8875,7103.0
2022-03-22 15:35:00,137.05,137.09,136.93,137.09,7119.0,132.936,132.9748,132.8196,132.9748,7119.0
2022-03-22 15:40:00,137.08,137.24,137.04,137.19,10686.0,132.9651,133.1203,132.9263,133.0718,10686.0
2022-03-22 15:45:00,137.26,137.39,137.2,137.21,18691.0,133.1397,133.2658,133.0815,133.0912,18691.0
2022-03-22 15:50:00,137.26,137.53,137.14,137.14,30050.0,133.1397,133.4016,133.0233,133.0233,30050.0
2022-03-22 15:55:00,137.13,137.37,136.84,136.98,109595.0,133.0136,133.2464,132.7323,132.8681,109595.0
2022-03-23 09:30:00,135.62,136.37,135.62,136.21,14923.0,131.549,132.2764,131.549,132.1213,14923.0
2022-03-23 09:35:00,136.25,136.53,135.94,136.07,7385.0,132.1601,132.4316,131.8594,131.9855,7385.0
2022-03-23 09:40:00,135.8,136.13,135.71,136.01,12133.0,131.7236,132.0437,131.6363,131.9273,12133.0
2022-03-23 09:45:00,136.0,136.29,135.69,136.19,25766.0,131.9176,132.1989,131.6169,132.1019,25766.0
2022-03-23 09:50:00,136.14,136.28,135.7,135.92,16323.0,132.0534,132.1892,131.6266,131.84,16323.0
2022-03-23 09:55:00,135.91,136.03,135.72,135.83,6243.0,131.8303,131.9467,131.646,131.7527,6243.0
2022-03-23 10:00:00,135.69,135.83,135.38,135.49,5054.0,131.6169,131.7527,131.3162,131.4229,5054.0
2022-03-23 10:05:00,135.45,136.05,135.45,135.7,6785.0,131.3841,131.9661,131.3841,131.6266,6785.0
2022-03-23 10:10:00,135.69,135.75,135.5,135.66,3702.0,131.6169,131.6751,131.4326,131.5878,3702.0
2022-03-23 10:15:00,135.67,135.96,135.67,135.89,5472.0,131.5975,131.8788,131.5975,131.8109,5472.0
2022-03-23 10:20:00,135.83,135.84,135.39,135.64,3557.0,131.7527,131.7624,131.3259,131.5684,3557.0
2022-03-23 10:25:00,135.38,135.63,135.38,135.63,400.0,131.3162,131.5587,131.3162,131.5587,400.0
2022-03-23 10:30:00,135.66,136.01,135.57,135.98,2428.0,131.5878,131.9273,131.5005,131.8982,2428.0
2022-03-23 10:35:00,135.85,135.9,135.67,135.84,3349.0,131.7721,131.8206,131.5975,131.7624,3349.0
2022-03-23 10:40:00,135.88,135.88,135.6,135.72,3425.0,131.8012,131.8012,131.5296,131.646,3425.0
2022-03-23 10:45:00,135.66,135.75,135.55,135.7,1630.0,131.5878,131.6751,131.4811,131.6266,1630.0
2022-03-23 10:50:00,135.68,135.8,135.56,135.8,3270.0,131.6072,131.7236,131.4908,131.7236,3270.0
2022-03-23 10:55:00,135.72,135.93,135.72,135.8,2287.0,131.646,131.8497,131.646,131.7236,2287.0
2022-03-23 11:00:00,135.86,136.19,135.86,136.19,5073.0,131.7818,132.1019,131.7818,132.1019,5073.0
2022-03-23 11:05:00,136.25,136.33,135.99,135.99,3535.0,132.1601,132.2377,131.9079,131.9079,3535.0
2022-03-23 11:10:00,135.93,136.11,135.9,136.08,1798.0,131.8497,132.0243,131.8206,131.9952,1798.0
2022-03-23 11:15:00,136.04,136.04,135.75,135.9,1930.0,131.9564,131.9564,131.6751,131.8206,1930.0
2022-03-23 11:20:00,135.81,135.86,135.7,135.74,5218.0,131.7333,131.7818,131.6266,131.6654,5218.0
2022-03-23 11:25:00,135.94,135.94,135.63,135.64,1400.0,131.8594,131.8594,131.5587,131.5684,1400.0
2022-03-23 11:30:00,135.68,135.7,135.39,135.39,4439.0,131.6072,131.6266,131.3259,131.3259,4439.0
2022-03-23 11:35:00,135.39,135.84,135.39,135.56,8845.0,131.3259,131.7624,131.3259,131.4908,8845.0
2022-03-23 11:40:00,135.42,135.43,135.23,135.3,5716.0,131.355,131.3647,131.1707,131.2386,5716.0
2022-03-23 11:45:00,135.22,135.25,135.0,135.03,6794.0,131.161,131.1901,130.9476,130.9767,6794.0
2022-03-23 11:50:00,135.17,135.45,135.17,135.29,1168.0,131.1125,131.3841,131.1125,131.2289,1168.0
2022-03-23 11:55:00,135.25,135.5,135.03,135.5,11553.0,131.1901,131.4326,130.9767,131.4326,11553.0
2022-03-23 12:00:00,135.52,135.89,135.4,135.51,15881.0,131.452,131.8109,131.3356,131.4423,15881.0
2022-03-23 12:05:00,135.58,135.59,135.14,135.16,6148.0,131.5102,131.5199,131.0834,131.1028,6148.0
2022-03-23 12:10:00,135.17,135.26,134.98,135.14,5973.0,131.1125,131.1998,130.9282,131.0834,5973.0
2022-03-23 12:15:00,135.17,135.36,135.15,135.27,2929.0,131.1125,131.2968,131.0931,131.2095,2929.0
2022-03-23 12:20:00,135.32,135.34,135.24,135.24,4148.0,131.258,131.2774,131.1804,131.1804,4148.0
2022-03-23 12:25:00,135.3,135.3,134.96,134.96,889.0,131.2386,131.2386,130.9088,130.9088,889.0
2022-03-23 12:30:00,134.96,135.2,134.93,135.03,3499.0,130.9088,131.1416,130.8797,130.9767,3499.0
2022-03-23 12:35:00,134.99,135.08,134.77,134.98,3400.0,130.9379,131.0252,130.7245,130.9282,3400.0
2022-03-23 12:40:00,134.95,134.97,134.64,134.67,3151.0,130.8991,130.9185,130.5984,130.6275,3151.0
2022-03-23 12:45:00,134.64,134.67,134.45,134.51,3130.0,130.5984,130.6275,130.4141,130.4723,3130.0
2022-03-23 12:50:00,134.49,134.75,134.49,134.59,1200.0,130.4529,130.7051,130.4529,130.5499,1200.0
2022-03-23 12:55:00,134.64,134.65,134.47,134.56,4385.0,130.5984,130.6081,130.4335,130.5208,4385.0
2022-03-23 13:00:00,134.59,134.62,134.25,134.3,3214.0,130.5499,130.579,130.2201,130.2686,3214.0
2022-03-23 13:05:00,134.46,134.61,134.43,134.61,2448.0,130.4238,130.5693,130.3947,130.5693,2448.0
2022-03-23 13:10:00,134.66,134.74,134.56,134.72,2218.0,130.6178,130.6954,130.5208,130.676,2218.0
2022-03-23 13:15:00,134.72,134.75,134.51,134.56,2431.0,130.676,130.7051,130.4723,130.5208,2431.0
2022-03-23 13:20:00,134.54,134.57,134.35,134.37,2700.0,130.5014,130.5305,130.3171,130.3365,2700.0
2022-03-23 13:25:00,134.25,134.29,133.97,134.09,10249.0,130.2201,130.2589,129.9485,130.0649,10249.0
2022-03-23 13:30:00,134.16,134.28,134.07,134.16,4650.0,130.1328,130.2492,130.0455,130.1328,4650.0
2022-03-23 13:35:00,134.09,134.27,134.09,134.2,6265.0,130.0649,130.2395,130.0649,130.1716,6265.0
2022-03-23 13:40:00,134.18,134.18,133.77,133.89,7045.0,130.1522,130.1522,129.7545,129.8709,7045.0
2022-03-23 13:45:00,133.93,134.05,133.87,133.98,2821.0,129.9097,130.0261,129.8515,129.9582,2821.0
2022-03-23 13:50:00,133.97,134.23,133.93,134.23,3840.0,129.9485,130.2007,129.9097,130.2007,3840.0
2022-03-23 13:55:00,134.3,134.4,134.21,134.32,6408.0,130.2686,130.3656,130.1813,130.288,6408.0
2022-03-23 14:00:00,134.32,134.41,134.22,134.36,3572.0,130.288,130.3753,130.191,130.3268,3572.0
2022-03-23 14:05:00,134.35,134.35,134.11,134.11,4919.0,130.3171,130.3171,130.0843,130.0843,4919.0
2022-03-23 14:10:00,134.17,134.17,133.86,133.91,3527.0,130.1425,130.1425,129.8418,129.8903,3527.0
2022-03-23 14:15:00,133.87,134.11,133.84,134.02,5231.0,129.8515,130.0843,129.8224,129.997,5231.0
2022-03-23 14:20:00,134.06,134.13,133.86,133.96,5563.0,130.0358,130.1037,129.8418,129.9388,5563.0
2022-03-23 14:25:00,134.01,134.26,133.98,134.23,2535.0,129.9873,130.2298,129.9582,130.2007,2535.0
2022-03-23 14:30:00,134.26,134.26,134.06,134.19,2547.0,130.2298,130.2298,130.0358,130.1619,2547.0
2022-03-23 14:35:00,134.06,134.18,133.98,134.18,9462.0,130.0358,130.1522,129.9582,130.1522,9462.0
2022-03-23 14:40:00,134.25,134.26,134.02,134.04,5254.0,130.2201,130.2298,129.997,130.0164,5254.0
2022-03-23 14:45:00,134.06,134.09,133.99,134.03,4737.0,130.0358,130.0649,129.9679,130.0067,4737.0
2022-03-23 14:50:00,134.0,134.08,133.85,134.08,16695.0,129.9776,130.0552,129.8321,130.0552,16695.0
2022-03-23 14:55:00,134.04,134.09,133.81,133.81,9429.0,130.0164,130.0649,129.7933,129.7933,9429.0
2022-03-23 15:00:00,133.84,134.29,133.83,134.26,4927.0,129.8224,130.2589,129.8127,130.2298,4927.0
2022-03-23 15:05:00,134.15,134.29,134.15,134.28,3381.0,130.1231,130.2589,130.1231,130.2492,3381.0
2022-03-23 15:10:00,134.28,134.43,134.16,134.37,6465.0,130.2492,130.3947,130.1328,130.3365,6465.0
2022-03-23 15:15:00,134.37,134.48,134.37,134.41,4406.0,130.3365,130.4432,130.3365,130.3753,4406.0
2022-03-23 15:20:00,134.41,134.59,134.36,134.59,3566.0,130.3753,130.5499,130.3268,130.5499,3566.0
2022-03-23 15:25:00,134.57,134.59,134.46,134.55,6501.0,130.5305,130.5499,130.4238,130.5111,6501.0
2022-03-23 15:30:00,134.51,134.51,134.21,134.22,5167.0,130.4723,130.4723,130.1813,130.191,5167.0
2022-03-23 15:35:00,134.2,134.6,134.2,134.39,10257.0,130.1716,130.5596,130.1716,130.3559,10257.0
2022-03-23 15:40:00,134.39,134.69,134.26,134.69,21905.0,130.3559,130.6469,130.2298,130.6469,21905.0
2022-03-23 15:45:00,134.75,134.86,134.57,134.64,8428.0,130.7051,130.8118,130.5305,130.5984,8428.0
2022-03-23 15:50:00,134.7,134.73,134.28,134.39,27219.0,130.6566,130.6857,130.2492,130.3559,27219.0
2022-03-23 15:55:00,134.42,134.66,134.24,134.36,62233.0,130.385,130.6178,130.2104,130.3268,62233.0
2022-03-24 09:30:00,134.18,134.88,133.84,134.09,14117.0,130.1522,130.8312,129.8224,130.0649,14117.0
2022-03-24 09:35:00,133.77,134.11,133.67,133.89,2019.0,129.7545,130.0843,129.6575,129.8709,2019.0
2022-03-24 09:40:00,133.72,134.54,133.58,134.22,3285.0,129.706,130.5014,129.5702,130.191,3285.0
2022-03-24 09:45:00,134.23,134.51,134.22,134.42,1493.0,130.2007,130.4723,130.191,130.385,1493.0
2022-03-24 09:50:00,134.16,134.99,134.15,134.98,9878.0,130.1328,130.9379,130.1231,130.9282,9878.0
2022-03-24 09:55:00,134.85,134.89,134.65,134.88,2811.0,130.8021,130.8409,130.6081,130.8312,2811.0
2022-03-24 10:00:00,134.81,135.15,134.8,134.94,5340.0,130.7633,131.0931,130.7536,130.8894,5340.0
2022-03-24 10:05:00,135.05,135.17,134.78,134.78,4706.0,130.9961,131.1125,130.7342,130.7342,4706.0
2022-03-24 10:10:00,134.85,135.22,134.83,135.06,8446.0,130.8021,131.161,130.7827,131.0058,8446.0
2022-03-24 10:15:00,135.07,135.07,134.33,134.47,3940.0,131.0155,131.0155,130.2977,130.4335,3940.0
2022-03-24 10:20:00,134.62,134.67,134.49,134.59,3900.0,130.579,130.6275,130.4529,130.5499,3900.0
2022-03-24 10:25:00,134.63,134.96,134.58,134.96,7426.0,130.5887,130.9088,130.5402,130.9088,7426.0
2022-03-24 10:30:00,134.87,135.35,134.85,135.23,13033.0,130.8215,131.2871,130.8021,131.1707,13033.0
2022-03-24 10:35:00,135.22,135.23,134.67,134.67,2200.0,131.161,131.1707,130.6275,130.6275,2200.0
2022-03-24 10:40:00,134.65,134.98,134.59,134.93,4608.0,130.6081,130.9282,130.5499,130.8797,4608.0
2022-03-24 10:45:00,135.05,135.25,135.01,135.03,6814.0,130.9961,131.1901,130.9573,130.9767,6814.0
2022-03-24 10:50:00,134.96,135.07,134.8,134.92,2787.0,130.9088,131.0155,130.7536,130.87,2787.0
2022-03-24 10:55:00,134.89,134.9,134.56,134.56,1073.0,130.8409,130.8506,130.5208,130.5208,1073.0
2022-03-24 11:00:00,134.5,134.99,134.45,134.52,5964.0,130.4626,130.9379,130.4141,130.482,5964.0
2022-03-24 11:05:00,134.57,134.86,134.5,134.61,2124.0,130.5305,130.8118,130.4626,130.5693,2124.0
2022-03-24 11:10:00,134.6,134.87,134.59,134.8,1800.0,130.5596,130.8215,130.5499,130.7536,1800.0
2022-03-24 11:15:00,134.86,134.86,134.56,134.69,3638.0,130.8118,130.8118,130.5208,130.6469,3638.0
2022-03-24 11:20:00,134.64,134.76,134.53,134.73,1700.0,130.5984,130.7148,130.4917,130.6857,1700.0
2022-03-24 11:25:00,134.79,135.05,134.75,134.97,7396.0,130.7439,130.9961,130.7051,130.9185,7396.0
2022-03-24 11:30:00,134.94,134.99,134.79,134.79,6155.0,130.8894,130.9379,130.7439,130.7439,6155.0
2022-03-24 11:35:00,134.72,134.77,134.64,134.67,2736.0,130.676,130.7245,130.5984,130.6275,2736.0
2022-03-24 11:40:00,134.71,134.91,134.7,134.9,3822.0,130.6663,130.8603,130.6566,130.8506,3822.0
2022-03-24 11:45:00,135.04,135.36,135.04,135.35,4900.0,130.9864,131.2968,130.9864,131.2871,4900.0
2022-03-24 11:50:00,135.37,135.41,135.18,135.21,8875.0,131.3065,131.3453,131.1222,131.1513,8875.0
2022-03-24 11:55:00,135.27,135.35,135.21,135.29,2991.0,131.2095,131.2871,131.1513,131.2289,2991.0
2022-03-24 12:00:00,135.22,135.22,134.93,134.93,2227.0,131.161,131.161,130.8797,130.8797,2227.0
2022-03-24 12:05:00,134.91,134.91,134.79,134.79,2400.0,130.8603,130.8603,130.7439,130.7439,2400.0
2022-03-24 12:10:00,134.77,134.83,134.69,134.8,3258.0,130.7245,130.7827,130.6469,130.7536,3258.0
2022-03-24 12:15:00,134.81,134.83,134.69,134.8,2166.0,130.7633,130.7827,130.6469,130.7536,2166.0
2022-03-24 12:20:00,134.76,134.86,134.73,134.8,6380.0,130.7148,130.8118,130.6857,130.7536,6380.0
2022-03-24 12:25:00,134.7,134.73,134.54,134.59,5142.0,130.6566,130.6857,130.5014,130.5499,5142.0
2022-03-24 12:30:00,134.41,134.51,134.36,134.37,3580.0,130.3753,130.4723,130.3268,130.3365,3580.0
2022-03-24 12:35:00,134.41,134.78,134.41,134.78,3301.0,130.3753,130.7342,130.3753,130.7342,3301.0
2022-03-24 12:40:00,134.8,134.8,134.67,134.71,5167.0,130.7536,130.7536,130.6275,130.6663,5167.0
2022-03-24 12:45:00,134.66,134.67,134.5,134.55,2200.0,130.6178,130.6275,130.4626,130.5111,2200.0
2022-03-24 12:50:00,134.53,134.57,134.49,134.56,2398.0,130.4917,130.5305,130.4529,130.5208,2398.0
2022-03-24 12:55:00,134.6,134.65,134.54,134.65,1413.0,130.5596,130.6081,130.5014,130.6081,1413.0
2022-03-24 13:00:00,134.62,134.64,134.43,134.44,2556.0,130.579,130.5984,130.3947,130.4044,2556.0
2022-03-24 13:05:00,134.48,134.61,134.45,134.51,2204.0,130.4432,130.5693,130.4141,130.4723,2204.0
2022-03-24 13:10:00,134.5,134.6,134.5,134.6,1299.0,130.4626,130.5596,130.4626,130.5596,1299.0
2022-03-24 13:15:00,134.56,134.71,134.56,134.7,1471.0,130.5208,130.6663,130.5208,130.6566,1471.0
2022-03-24 13:20:00,134.72,135.09,134.71,135.09,2794.0,130.676,131.0349,130.6663,131.0349,2794.0
2022-03-24 13:25:00,135.07,135.11,134.86,134.87,5973.0,131.0155,131.0543,130.8118,130.8215,5973.0
2022-03-24 13:30:00,134.82,134.9,134.77,134.77,1697.0,130.773,130.8506,130.7245,130.7245,1697.0
2022-03-24 13:35:00,134.85,134.91,134.68,134.91,3841.0,130.8021,130.8603,130.6372,130.8603,3841.0
2022-03-24 13:40:00,134.88,134.98,134.87,134.96,1300.0,130.8312,130.9282,130.8215,130.9088,1300.0
2022-03-24 13:45:00,134.96,135.14,134.95,135.06,2766.0,130.9088,131.0834,130.8991,131.0058,2766.0
2022-03-24 13:50:00,135.03,135.05,134.97,134.97,2266.0,130.9767,130.9961,130.9185,130.9185,2266.0
2022-03-24 13:55:00,134.92,134.92,134.69,134.74,4712.0,130.87,130.87,130.6469,130.6954,4712.0
2022-03-24 14:00:00,134.68,134.83,134.67,134.79,3418.0,130.6372,130.7827,130.6275,130.7439,3418.0
2022-03-24 14:05:00,134.84,134.86,134.61,134.61,3262.0,130.7924,130.8118,130.5693,130.5693,3262.0
2022-03-24 14:10:00,134.6,134.64,134.5,134.6,3844.0,130.5596,130.5984,130.4626,130.5596,3844.0
2022-03-24 14:15:00,134.62,134.8,134.61,134.8,12535.0,130.579,130.7536,130.5693,130.7536,12535.0
2022-03-24 14:20:00,134.82,134.83,134.39,134.54,2419.0,130.773,130.7827,130.3559,130.5014,2419.0
2022-03-24 14:25:00,134.54,134.63,134.5,134.59,2429.0,130.5014,130.5887,130.4626,130.5499,2429.0
2022-03-24 14:30:00,134.63,134.63,134.5,134.55,1766.0,130.5887,130.5887,130.4626,130.5111,1766.0
2022-03-24 14:35:00,134.52,134.57,134.46,134.57,4534.0,130.482,130.5305,130.4238,130.5305,4534.0
2022-03-24 14:40:00,134.57,134.58,134.45,134.51,1349.0,130.5305,130.5402,130.4141,130.4723,1349.0
2022-03-24 14:45:00,134.54,134.58,134.5,134.56,2917.0,130.5014,130.5402,130.4626,130.5208,2917.0
2022-03-24 14:50:00,134.52,134.73,134.5,134.51,3735.0,130.482,130.6857,130.4626,130.4723,3735.0
2022-03-24 14:55:00,134.5,134.6,134.44,134.57,3526.0,130.4626,130.5596,130.4044,130.5305,3526.0
2022-03-24 15:00:00,134.58,134.59,134.38,134.54,3570.0,130.5402,130.5499,130.3462,130.5014,3570.0
2022-03-24 15:05:00,134.54,134.73,134.47,134.73,3167.0,130.5014,130.6857,130.4335,130.6857,3167.0
2022-03-24 15:10:00,134.71,134.71,134.6,134.66,3129.0,130.6663,130.6663,130.5596,130.6178,3129.0
2022-03-24 15:15:00,134.66,134.72,134.62,134.71,3275.0,130.6178,130.676,130.579,130.6663,3275.0
2022-03-24 15:20:00,134.72,134.98,134.71,134.95,3272.0,130.676,130.9282,130.6663,130.8991,3272.0
2022-03-24 15:25:00,134.97,135.07,134.88,134.9,5129.0,130.9185,131.0155,130.8312,130.8506,5129.0
2022-03-24 15:30:00,134.95,134.97,134.71,134.78,5925.0,130.8991,130.9185,130.6663,130.7342,5925.0
2022-03-24 15:35:00,134.83,134.93,134.63,134.65,4437.0,130.7827,130.8797,130.5887,130.6081,4437.0
2022-03-24 15:40:00,134.68,134.75,134.53,134.65,7780.0,130.6372,130.7051,130.4917,130.6081,7780.0
2022-03-24 15:45:00,134.7,134.79,134.57,134.63,12573.0,130.6566,130.7439,130.5305,130.5887,12573.0
2022-03-24 15:50:00,134.68,134.92,134.65,134.69,28020.0,130.6372,130.87,130.6081,130.6469,28020.0
2022-03-24 15:55:00,134.68,134.98,134.62,134.93,71808.0,130.6372,130.9282,130.579,130.8797,71808.0
2022-03-25 09:30:00,135.63,135.82,134.81,134.81,10007.0,131.5587,131.743,130.7633,130.7633,10007.0
2022-03-25 09:35:00,134.72,135.04,134.72,134.75,1757.0,130.676,130.9864,130.676,130.7051,1757.0
2022-03-25 09:40:00,134.86,135.52,134.75,135.52,5340.0,130.8118,131.452,130.7051,131.452,5340.0
2022-03-25 09:45:00,135.43,135.88,135.0,135.69,16376.0,131.3647,131.8012,130.9476,131.6169,16376.0
2022-03-25 09:50:00,135.74,135.92,135.5,135.92,26846.0,131.6654,131.84,131.4326,131.84,26846.0
2022-03-25 09:55:00,135.84,135.91,135.74,135.78,19171.0,131.7624,131.8303,131.6654,131.7042,19171.0
2022-03-25 10:00:00,135.71,136.07,135.71,136.03,7009.0,131.6363,131.9855,131.6363,131.9467,7009.0
2022-03-25 10:05:00,136.12,136.16,135.71,135.93,13336.0,132.034,132.0728,131.6363,131.8497,13336.0
2022-03-25 10:10:00,135.81,135.81,135.67,135.69,1581.0,131.7333,131.7333,131.5975,131.6169,1581.0
2022-03-25 10:15:00,135.69,135.99,135.64,135.97,4188.0,131.6169,131.9079,131.5684,131.8885,4188.0
2022-03-25 10:20:00,136.02,136.15,135.95,136.1,1617.0,131.937,132.0631,131.8691,132.0146,1617.0
2022-03-25 10:25:00,135.93,136.11,135.73,135.92,5924.0,131.8497,132.0243,131.6557,131.84,5924.0
2022-03-25 10:30:00,135.95,136.07,135.85,136.0,2397.0,131.8691,131.9855,131.7721,131.9176,2397.0
2022-03-25 10:35:00,136.05,136.13,135.88,135.9,5220.0,131.9661,132.0437,131.8012,131.8206,5220.0
2022-03-25 10:40:00,135.8,136.0,135.75,135.94,4351.0,131.7236,131.9176,131.6751,131.8594,4351.0
2022-03-25 10:45:00,135.91,136.07,135.84,135.84,4150.0,131.8303,131.9855,131.7624,131.7624,4150.0
2022-03-25 10:50:00,135.63,135.94,135.62,135.84,3582.0,131.5587,131.8594,131.549,131.7624,3582.0
2022-03-25 10:55:00,135.78,136.08,135.69,135.86,10020.0,131.7042,131.9952,131.6169,131.7818,10020.0
2022-03-25 11:00:00,135.97,135.98,135.66,135.76,14877.0,131.8885,131.8982,131.5878,131.6848,14877.0
2022-03-25 11:05:00,135.68,135.83,135.45,135.57,23152.0,131.6072,131.7527,131.3841,131.5005,23152.0
2022-03-25 11:10:00,135.53,135.56,135.21,135.44,11773.0,131.4617,131.4908,131.1513,131.3744,11773.0
2022-03-25 11:15:00,135.36,135.62,135.35,135.47,3937.0,131.2968,131.549,131.2871,131.4035,3937.0
2022-03-25 11:20:00,135.43,135.44,135.26,135.26,2577.0,131.3647,131.3744,131.1998,131.1998,2577.0
2022-03-25 11:25:00,135.29,135.29,134.73,135.04,16265.0,131.2289,131.2289,130.6857,130.9864,16265.0
2022-03-25 11:30:00,135.02,135.26,134.84,135.09,6863.0,130.967,131.1998,130.7924,131.0349,6863.0
2022-03-25 11:35:00,135.09,135.33,135.03,135.29,3875.0,131.0349,131.2677,130.9767,131.2289,3875.0
2022-03-25 11:40:00,135.3,135.59,135.29,135.44,8259.0,131.2386,131.5199,131.2289,131.3744,8259.0
2022-03-25 11:45:00,135.33,135.44,135.21,135.39,23116.0,131.2677,131.3744,131.1513,131.3259,23116.0
2022-03-25 11:50:00,135.35,135.5,135.3,135.5,3546.0,131.2871,131.4326,131.2386,131.4326,3546.0
2022-03-25 11:55:00,135.24,135.3,135.16,135.3,2043.0,131.1804,131.2386,131.1028,131.2386,2043.0
2022-03-25 12:00:00,135.32,135.32,135.18,135.19,4282.0,131.258,131.258,131.1222,131.1319,4282.0
2022-03-25 12:05:00,135.32,135.42,135.28,135.38,5965.0,131.258,131.355,131.2192,131.3162,5965.0
2022-03-25 12:10:00,135.34,135.45,135.34,135.36,2087.0,131.2774,131.3841,131.2774,131.2968,2087.0
2022-03-25 12:15:00,135.41,135.42,135.27,135.4,2498.0,131.3453,131.355,131.2095,131.3356,2498.0
2022-03-25 12:20:00,135.34,135.48,135.34,135.45,3186.0,131.2774,131.4132,131.2774,131.3841,3186.0
2022-03-25 12:25:00,135.49,135.51,135.27,135.49,2979.0,131.4229,131.4423,131.2095,131.4229,2979.0
2022-03-25 12:30:00,135.54,135.66,135.39,135.5,3441.0,131.4714,131.5878,131.3259,131.4326,3441.0
2022-03-25 12:35:00,135.45,135.45,135.15,135.25,3263.0,131.3841,131.3841,131.0931,131.1901,3263.0
2022-03-25 12:40:00,135.21,135.21,135.06,135.18,6116.0,131.1513,131.1513,131.0058,131.1222,6116.0
2022-03-25 12:45:00,135.18,135.5,135.18,135.38,6951.0,131.1222,131.4326,131.1222,131.3162,6951.0
2022-03-25 12:50:00,135.41,135.69,135.41,135.53,2838.0,131.3453,131.6169,131.3453,131.4617,2838.0
2022-03-25 12:55:00,135.5,135.7,135.45,135.7,4411.0,131.4326,131.6266,131.3841,131.6266,4411.0
2022-03-25 13:00:00,135.69,135.76,135.47,135.75,4527.0,131.6169,131.6848,131.4035,131.6751,4527.0
2022-03-25 13:05:00,135.66,135.82,135.51,135.76,6993.0,131.5878,131.743,131.4423,131.6848,6993.0
2022-03-25 13:10:00,135.68,135.69,135.28,135.28,4686.0,131.6072,131.6169,131.2192,131.2192,4686.0
2022-03-25 13:15:00,135.37,135.66,135.25,135.63,7317.0,131.3065,131.5878,131.1901,131.5587,7317.0
2022-03-25 13:20:00,135.69,135.73,135.36,135.39,7518.0,131.6169,131.6557,131.2968,131.3259,7518.0
2022-03-25 13:25:00,135.38,135.46,135.37,135.37,3426.0,131.3162,131.3938,131.3065,131.3065,3426.0
2022-03-25 13:30:00,135.42,135.69,135.36,135.68,5969.0,131.355,131.6169,131.2968,131.6072,5969.0
2022-03-25 13:35:00,135.62,135.63,135.39,135.42,6581.0,131.549,131.5587,131.3259,131.355,6581.0
2022-03-25 13:40:00,135.42,135.46,135.35,135.45,4769.0,131.355,131.3938,131.2871,131.3841,4769.0
2022-03-25 13:45:00,135.57,135.64,135.5,135.55,2772.0,131.5005,131.5684,131.4326,131.4811,2772.0
2022-03-25 13:50:00,135.52,135.6,135.43,135.43,3181.0,131.452,131.5296,131.3647,131.3647,3181.0
2022-03-25 13:55:00,135.52,135.7,135.5,135.69,865.0,131.452,131.6266,131.4326,131.6169,865.0
2022-03-25 14:00:00,135.65,135.95,135.65,135.88,4952.0,131.5781,131.8691,131.5781,131.8012,4952.0
2022-03-25 14:05:00,135.88,135.89,135.73,135.81,3885.0,131.8012,131.8109,131.6557,131.7333,3885.0
2022-03-25 14:10:00,135.87,135.9,135.73,135.89,1600.0,131.7915,131.8206,131.6557,131.8109,1600.0
2022-03-25 14:15:00,135.91,135.92,135.8,135.91,4209.0,131.8303,131.84,131.7236,131.8303,4209.0
2022-03-25 14:20:00,135.95,136.07,135.92,136.06,3687.0,131.8691,131.9855,131.84,131.9758,3687.0
2022-03-25 14:25:00,136.09,136.16,135.95,136.15,8010.0,132.0049,132.0728,131.8691,132.0631,8010.0
2022-03-25 14:30:00,136.16,136.35,136.15,136.27,8648.0,132.0728,132.257,132.0631,132.1795,8648.0
2022-03-25 14:35:00,136.22,136.25,135.98,136.08,2896.0,132.131,132.1601,131.8982,131.9952,2896.0
2022-03-25 14:40:00,136.05,136.16,136.04,136.16,2174.0,131.9661,132.0728,131.9564,132.0728,2174.0
2022-03-25 14:45:00,136.13,136.18,136.08,136.13,3389.0,132.0437,132.0922,131.9952,132.0437,3389.0
2022-03-25 14:50:00,136.12,136.27,136.12,136.26,4686.0,132.034,132.1795,132.034,132.1698,4686.0
2022-03-25 14:55:00,136.23,136.29,136.19,136.21,4329.0,132.1407,132.1989,132.1019,132.1213,4329.0
2022-03-25 15:00:00,136.24,136.24,136.03,136.08,2997.0,132.1504,132.1504,131.9467,131.9952,2997.0
2022-03-25 15:05:00,136.08,136.1,135.97,136.0,8696.0,131.9952,132.0146,131.8885,131.9176,8696.0
2022-03-25 15:10:00,135.96,136.17,135.95,136.08,7198.0,131.8788,132.0825,131.8691,131.9952,7198.0
2022-03-25 15:15:00,136.07,136.08,135.87,135.96,6335.0,131.9855,131.9952,131.7915,131.8788,6335.0
2022-03-25 15:20:00,135.96,135.96,135.62,135.66,1740.0,131.8788,131.8788,131.549,131.5878,1740.0
2022-03-25 15:25:00,135.68,135.7,135.51,135.52,2070.0,131.6072,131.6266,131.4423,131.452,2070.0
2022-03-25 15:30:00,135.5,135.53,135.34,135.5,3941.0,131.4326,131.4617,131.2774,131.4326,3941.0
2022-03-25 15:35:00,135.45,135.62,135.35,135.35,8093.0,131.3841,131.549,131.2871,131.2871,8093.0
2022-03-25 15:40:00,135.31,135.75,135.31,135.54,7726.0,131.2483,131.6751,131.2483,131.4714,7726.0
2022-03-25 15:45:00,135.63,135.93,135.63,135.88,13164.0,131.5587,131.8497,131.5587,131.8012,13164.0
2022-03-25 15:50:00,135.9,136.12,135.83,136.03,18163.0,131.8206,132.034,131.7527,131.9467,18163.0
2022-03-25 15:55:00,136.05,136.32,136.03,136.2,76182.0,131.9661,132.228,131.9467,132.1116,76182.0
2022-03-28 09:30:00,136.07,136.13,135.69,136.09,20165.0,131.9855,132.0437,131.6169,132.0049,20165.0
2022-03-28 09:35:00,136.07,136.2,135.82,135.82,1900.0,131.9855,132.1116,131.743,131.743,1900.0
2022-03-28 09:40:00,135.83,136.35,135.83,135.91,5005.0,131.7527,132.257,131.7527,131.8303,5005.0
2022-03-28 09:45:00,135.99,136.07,135.54,135.87,10746.0,131.9079,131.9855,131.4714,131.7915,10746.0
2022-03-28 09:50:00,135.92,136.26,135.84,136.18,8155.0,131.84,132.1698,131.7624,132.0922,8155.0
2022-03-28 09:55:00,136.11,136.27,135.9,135.91,4969.0,132.0243,132.1795,131.8206,131.8303,4969.0
2022-03-28 10:00:00,135.96,135.96,135.27,135.27,7954.0,131.8788,131.8788,131.2095,131.2095,7954.0
2022-03-28 10:05:00,135.24,135.33,135.04,135.04,5510.0,131.1804,131.2677,130.9864,130.9864,5510.0
2022-03-28 10:10:00,135.1,135.17,134.82,134.95,4759.0,131.0446,131.1125,130.773,130.8991,4759.0
2022-03-28 10:15:00,134.99,134.99,134.71,134.71,3229.0,130.9379,130.9379,130.6663,130.6663,3229.0
2022-03-28 10:20:00,134.77,134.77,134.12,134.12,5535.0,130.7245,130.7245,130.094,130.094,5535.0
2022-03-28 10:25:00,134.21,134.23,133.96,134.21,4908.0,130.1813,130.2007,129.9388,130.1813,4908.0
2022-03-28 10:30:00,134.28,134.51,134.17,134.42,14704.0,130.2492,130.4723,130.1425,130.385,14704.0
2022-03-28 10:35:00,134.7,134.8,134.48,134.71,7694.0,130.6566,130.7536,130.4432,130.6663,7694.0
2022-03-28 10:40:00,134.7,134.86,134.62,134.69,5193.0,130.6566,130.8118,130.579,130.6469,5193.0
2022-03-28 10:45:00,134.8,134.93,134.69,134.85,2169.0,130.7536,130.8797,130.6469,130.8021,2169.0
2022-03-28 10:50:00,134.78,134.9,134.76,134.76,2242.0,130.7342,130.8506,130.7148,130.7148,2242.0
2022-03-28 10:55:00,134.73,134.94,134.73,134.89,4529.0,130.6857,130.8894,130.6857,130.8409,4529.0
2022-03-28 11:00:00,134.82,135.02,134.54,134.91,5529.0,130.773,130.967,130.5014,130.8603,5529.0
2022-03-28 11:05:00,134.93,135.02,134.77,134.83,11126.0,130.8797,130.967,130.7245,130.7827,11126.0
2022-03-28 11:10:00,134.85,134.91,134.81,134.81,2935.0,130.8021,130.8603,130.7633,130.7633,2935.0
2022-03-28 11:15:00,134.81,134.85,134.64,134.73,5454.0,130.7633,130.8021,130.5984,130.6857,5454.0
2022-03-28 11:20:00,134.7,134.79,134.59,134.63,3229.0,130.6566,130.7439,130.5499,130.5887,3229.0
2022-03-28 11:25:00,134.69,134.7,134.36,134.6,5662.0,130.6469,130.6566,130.3268,130.5596,5662.0
2022-03-28 11:30:00,134.68,134.68,134.28,134.46,8096.0,130.6372,130.6372,130.2492,130.4238,8096.0
2022-03-28 11:35:00,134.31,134.34,134.08,134.3,12291.0,130.2783,130.3074,130.0552,130.2686,12291.0
2022-03-28 11:40:00,134.18,134.57,134.18,134.5,2358.0,130.1522,130.5305,130.1522,130.4626,2358.0
2022-03-28 11:45:00,134.46,134.46,134.02,134.02,2736.0,130.4238,130.4238,129.997,129.997,2736.0
2022-03-28 11:50:00,134.01,134.19,133.96,134.05,12339.0,129.9873,130.1619,129.9388,130.0261,12339.0
2022-03-28 11:55:00,133.96,133.98,133.7,133.7,7791.0,129.9388,129.9582,129.6866,129.6866,7791.0
2022-03-28 12:00:00,133.7,133.81,133.7,133.73,1953.0,129.6866,129.7933,129.6866,129.7157,1953.0
2022-03-28 12:05:00,133.73,133.82,133.6,133.65,4222.0,129.7157,129.803,129.5896,129.6381,4222.0
2022-03-28 12:10:00,133.69,133.69,133.56,133.64,5229.0,129.6769,129.6769,129.5508,129.6284,5229.0
2022-03-28 12:15:00,133.69,133.69,133.41,133.54,4657.0,129.6769,129.6769,129.4053,129.5314,4657.0
2022-03-28 12:20:00,133.6,133.77,133.6,133.73,3719.0,129.5896,129.7545,129.5896,129.7157,3719.0
2022-03-28 12:25:00,133.77,133.81,133.69,133.81,1300.0,129.7545,129.7933,129.6769,129.7933,1300.0
2022-03-28 12:30:00,133.87,134.0,133.84,133.94,10222.0,129.8515,129.9776,129.8224,129.9194,10222.0
2022-03-28 12:35:00,133.9,133.95,133.82,133.9,3902.0,129.8806,129.9291,129.803,129.8806,3902.0
2022-03-28 12:40:00,133.92,134.1,133.89,134.03,3272.0,129.9,130.0746,129.8709,130.0067,3272.0
2022-03-28 12:45:00,134.0,134.0,133.74,133.89,2835.0,129.9776,129.9776,129.7254,129.8709,2835.0
2022-03-28 12:50:00,133.93,134.05,133.93,133.99,1429.0,129.9097,130.0261,129.9097,129.9679,1429.0
2022-03-28 12:55:00,134.11,134.19,134.01,134.01,3382.0,130.0843,130.1619,129.9873,129.9873,3382.0
2022-03-28 13:00:00,134.15,134.15,134.02,134.07,2621.0,130.1231,130.1231,129.997,130.0455,2621.0
2022-03-28 13:05:00,134.13,134.13,134.0,134.05,1800.0,130.1037,130.1037,129.9776,130.0261,1800.0
2022-03-28 13:10:00,134.05,134.26,134.05,134.25,2035.0,130.0261,130.2298,130.0261,130.2201,2035.0
2022-03-28 13:15:00,134.26,134.34,134.23,134.26,1950.0,130.2298,130.3074,130.2007,130.2298,1950.0
2022-03-28 13:20:00,134.37,134.49,134.3,134.49,3446.0,130.3365,130.4529,130.2686,130.4529,3446.0
2022-03-28 13:25:00,134.45,134.73,134.4,134.58,3950.0,130.4141,130.6857,130.3656,130.5402,3950.0
2022-03-28 13:30:00,134.62,134.72,134.58,134.65,2906.0,130.579,130.676,130.5402,130.6081,2906.0
2022-03-28 13:35:00,134.75,134.76,134.6,134.64,4085.0,130.7051,130.7148,130.5596,130.5984,4085.0
2022-03-28 13:40:00,134.61,134.61,134.53,134.55,1408.0,130.5693,130.5693,130.4917,130.5111,1408.0
2022-03-28 13:45:00,134.53,134.59,134.34,134.39,1920.0,130.4917,130.5499,130.3074,130.3559,1920.0
2022-03-28 13:50:00,134.46,134.46,134.36,134.44,800.0,130.4238,130.4238,130.3268,130.4044,800.0
2022-03-28 13:55:00,134.32,134.41,134.28,134.41,1500.0,130.288,130.3753,130.2492,130.3753,1500.0
2022-03-28 14:00:00,134.35,134.54,134.27,134.49,2540.0,130.3171,130.5014,130.2395,130.4529,2540.0
2022-03-28 14:05:00,134.44,134.58,134.44,134.58,2223.0,130.4044,130.5402,130.4044,130.5402,2223.0
2022-03-28 14:10:00,134.62,134.66,134.47,134.48,3162.0,130.579,130.6178,130.4335,130.4432,3162.0
2022-03-28 14:15:00,134.52,134.52,134.35,134.35,3062.0,130.482,130.482,130.3171,130.3171,3062.0
2022-03-28 14:20:00,134.35,134.46,134.35,134.4,2600.0,130.3171,130.4238,130.3171,130.3656,2600.0
2022-03-28 14:25:00,134.42,134.59,134.32,134.59,3558.0,130.385,130.5499,130.288,130.5499,3558.0
2022-03-28 14:30:00,134.68,134.8,134.61,134.72,4945.0,130.6372,130.7536,130.5693,130.676,4945.0
2022-03-28 14:35:00,134.74,134.8,134.62,134.62,3324.0,130.6954,130.7536,130.579,130.579,3324.0
2022-03-28 14:40:00,134.63,134.87,134.6,134.73,5990.0,130.5887,130.8215,130.5596,130.6857,5990.0
2022-03-28 14:45:00,134.8,134.91,134.73,134.85,2236.0,130.7536,130.8603,130.6857,130.8021,2236.0
2022-03-28 14:50:00,134.87,135.14,134.87,135.14,4791.0,130.8215,131.0834,130.8215,131.0834,4791.0
2022-03-28 14:55:00,135.11,135.46,135.08,135.42,4465.0,131.0543,131.3938,131.0252,131.355,4465.0
2022-03-28 15:00:00,135.38,135.39,135.22,135.22,3067.0,131.3162,131.3259,131.161,131.161,3067.0
2022-03-28 15:05:00,135.28,135.37,135.28,135.33,2769.0,131.2192,131.3065,131.2192,131.2677,2769.0
2022-03-28 15:10:00,135.38,135.49,135.31,135.42,5035.0,131.3162,131.4229,131.2483,131.355,5035.0
2022-03-28 15:15:00,135.46,135.47,135.37,135.39,4855.0,131.3938,131.4035,131.3065,131.3259,4855.0
2022-03-28 15:20:00,135.41,135.65,135.41,135.6,3315.0,131.3453,131.5781,131.3453,131.5296,3315.0
2022-03-28 15:25:00,135.59,135.63,135.56,135.59,1877.0,131.5199,131.5587,131.4908,131.5199,1877.0
2022-03-28 15:30:00,135.59,135.65,135.53,135.65,6165.0,131.5199,131.5781,131.4617,131.5781,6165.0
2022-03-28 15:35:00,135.63,135.64,135.46,135.46,9891.0,131.5587,131.5684,131.3938,131.3938,9891.0
2022-03-28 15:40:00,135.5,135.58,135.41,135.47,11681.0,131.4326,131.5102,131.3453,131.4035,11681.0
2022-03-28 15:45:00,135.45,135.65,135.41,135.61,11237.0,131.3841,131.5781,131.3453,131.5393,11237.0
2022-03-28 15:50:00,135.63,135.68,135.43,135.58,28897.0,131.5587,131.6072,131.3647,131.5102,28897.0
2022-03-28 15:55:00,135.59,135.79,135.46,135.52,117309.0,131.5199,131.7139,131.3938,131.452,117309.0
2022-03-29 09:30:00,138.75,140.0,137.99,139.71,43750.0,134.585,135.7975,133.8478,135.5162,43750.0
2022-03-29 09:35:00,139.92,140.7,139.54,140.09,23266.0,135.7199,136.4765,135.3513,135.8848,23266.0
2022-03-29 09:40:00,140.28,140.28,139.47,140.0,18284.0,136.0691,136.0691,135.2834,135.7975,18284.0
2022-03-29 09:45:00,139.97,140.75,139.96,140.66,31865.0,135.7684,136.525,135.7587,136.4377,31865.0
2022-03-29 09:50:00,140.66,141.38,140.53,141.27,18565.0,136.4377,137.1361,136.3116,137.0294,18565.0
2022-03-29 09:55:00,141.27,141.57,141.17,141.34,12003.0,137.0294,137.3204,136.9324,137.0973,12003.0
2022-03-29 10:00:00,141.25,141.37,140.88,141.0,14029.0,137.01,137.1264,136.6511,136.7675,14029.0
2022-03-29 10:05:00,141.04,141.17,140.56,140.6,19011.0,136.8063,136.9324,136.3407,136.3795,19011.0
2022-03-29 10:10:00,140.64,140.67,139.75,139.89,39388.0,136.4183,136.4474,135.555,135.6908,39388.0
2022-03-29 10:15:00,139.78,140.1,139.78,139.91,12840.0,135.5841,135.8945,135.5841,135.7102,12840.0
2022-03-29 10:20:00,139.87,140.23,139.83,139.83,14573.0,135.6714,136.0206,135.6326,135.6326,14573.0
2022-03-29 10:25:00,139.89,140.17,139.85,140.02,16766.0,135.6908,135.9624,135.652,135.8169,16766.0
2022-03-29 10:30:00,140.11,140.11,139.81,140.02,12049.0,135.9042,135.9042,135.6132,135.8169,12049.0
2022-03-29 10:35:00,140.02,140.1,139.8,139.98,16400.0,135.8169,135.8945,135.6035,135.7781,16400.0
2022-03-29 10:40:00,140.02,140.02,139.64,139.96,9569.0,135.8169,135.8169,135.4483,135.7587,9569.0
2022-03-29 10:45:00,140.01,140.13,139.75,140.01,10825.0,135.8072,135.9236,135.555,135.8072,10825.0
2022-03-29 10:50:00,140.04,140.11,139.76,139.9,15339.0,135.8363,135.9042,135.5647,135.7005,15339.0
2022-03-29 10:55:00,139.84,140.07,139.84,139.98,13457.0,135.6423,135.8654,135.6423,135.7781,13457.0
2022-03-29 11:00:00,139.92,139.98,139.77,139.9,11411.0,135.7199,135.7781,135.5744,135.7005,11411.0
2022-03-29 11:05:00,139.92,139.95,139.77,139.82,11010.0,135.7199,135.749,135.5744,135.6229,11010.0
2022-03-29 11:10:00,139.85,140.01,139.79,139.88,8368.0,135.652,135.8072,135.5938,135.6811,8368.0
2022-03-29 11:15:00,139.88,140.01,139.73,139.97,11457.0,135.6811,135.8072,135.5356,135.7684,11457.0
2022-03-29 11:20:00,139.94,140.05,139.77,139.99,15962.0,135.7393,135.846,135.5744,135.7878,15962.0
2022-03-29 11:25:00,140.0,140.06,139.91,139.96,47283.0,135.7975,135.8557,135.7102,135.7587,47283.0
2022-03-29 11:30:00,139.94,139.98,139.65,139.73,13721.0,135.7393,135.7781,135.458,135.5356,13721.0
2022-03-29 11:35:00,139.71,139.77,139.46,139.48,9379.0,135.5162,135.5744,135.2737,135.2931,9379.0
2022-03-29 11:40:00,139.43,139.6,139.25,139.6,11829.0,135.2446,135.4095,135.07,135.4095,11829.0
2022-03-29 11:45:00,139.62,139.85,139.6,139.85,7430.0,135.4289,135.652,135.4095,135.652,7430.0
2022-03-29 11:50:00,139.8,139.88,139.69,139.78,7260.0,135.6035,135.6811,135.4968,135.5841,7260.0
2022-03-29 11:55:00,139.77,139.86,139.62,139.75,6198.0,135.5744,135.6617,135.4289,135.555,6198.0
2022-03-29 12:00:00,139.75,139.76,139.52,139.68,6352.0,135.555,135.5647,135.3319,135.4871,6352.0
2022-03-29 12:05:00,139.74,139.74,139.43,139.45,6050.0,135.5453,135.5453,135.2446,135.264,6050.0
2022-03-29 12:10:00,139.5,139.73,139.25,139.72,11267.0,135.3125,135.5356,135.07,135.5259,11267.0
2022-03-29 12:15:00,139.77,139.94,139.73,139.9,8805.0,135.5744,135.7393,135.5356,135.7005,8805.0
2022-03-29 12:20:00,139.86,139.9,139.49,139.56,4196.0,135.6617,135.7005,135.3028,135.3707,4196.0
2022-03-29 12:25:00,139.57,139.76,139.41,139.48,4897.0,135.3804,135.5647,135.2252,135.2931,4897.0
2022-03-29 12:30:00,139.48,139.5,139.31,139.31,4126.0,135.2931,135.3125,135.1282,135.1282,4126.0
2022-03-29 12:35:00,139.35,139.35,139.12,139.15,6218.0,135.167,135.167,134.9439,134.973,6218.0
2022-03-29 12:40:00,139.16,139.3,139.15,139.21,2252.0,134.9827,135.1185,134.973,135.0312,2252.0
2022-03-29 12:45:00,139.36,139.41,139.29,139.34,3433.0,135.1767,135.2252,135.1088,135.1573,3433.0
2022-03-29 12:50:00,139.36,139.43,139.01,139.08,3030.0,135.1767,135.2446,134.8372,134.9051,3030.0
2022-03-29 12:55:00,139.11,139.18,139.04,139.11,3917.0,134.9342,135.0021,134.8663,134.9342,3917.0
2022-03-29 13:00:00,139.15,139.17,139.03,139.13,8126.0,134.973,134.9924,134.8566,134.9536,8126.0
2022-03-29 13:05:00,139.18,139.23,139.04,139.06,3444.0,135.0021,135.0506,134.8663,134.8857,3444.0
2022-03-29 13:10:00,139.1,139.22,139.08,139.19,5406.0,134.9245,135.0409,134.9051,135.0118,5406.0
2022-03-29 13:15:00,139.25,139.53,139.24,139.53,3930.0,135.07,135.3416,135.0603,135.3416,3930.0
2022-03-29 13:20:00,139.54,139.54,139.11,139.43,4844.0,135.3513,135.3513,134.9342,135.2446,4844.0
2022-03-29 13:25:00,139.47,139.66,139.47,139.61,6981.0,135.2834,135.4677,135.2834,135.4192,6981.0
2022-03-29 13:30:00,139.66,139.83,139.59,139.75,6725.0,135.4677,135.6326,135.3998,135.555,6725.0
2022-03-29 13:35:00,139.75,139.9,139.73,139.9,6923.0,135.555,135.7005,135.5356,135.7005,6923.0
2022-03-29 13:40:00,139.86,139.93,139.75,139.9,14241.0,135.6617,135.7296,135.555,135.7005,14241.0
2022-03-29 13:45:00,139.88,140.0,139.8,139.89,12227.0,135.6811,135.7975,135.6035,135.6908,12227.0
2022-03-29 13:50:00,139.87,139.97,139.79,139.95,5992.0,135.6714,135.7684,135.5938,135.749,5992.0
2022-03-29 13:55:00,139.94,139.96,139.77,139.94,11065.0,135.7393,135.7587,135.5744,135.7393,11065.0
2022-03-29 14:00:00,139.93,139.93,139.79,139.83,13664.0,135.7296,135.7296,135.5938,135.6326,13664.0
2022-03-29 14:05:00,139.87,139.88,139.77,139.82,12337.0,135.6714,135.6811,135.5744,135.6229,12337.0
2022-03-29 14:10:00,139.84,139.91,139.78,139.84,15449.0,135.6423,135.7102,135.5841,135.6423,15449.0
2022-03-29 14:15:00,139.84,139.9,139.8,139.88,18575.0,135.6423,135.7005,135.6035,135.6811,18575.0
2022-03-29 14:20:00,139.87,139.89,139.78,139.85,10798.0,135.6714,135.6908,135.5841,135.652,10798.0
2022-03-29 14:25:00,139.82,139.92,139.82,139.91,22399.0,135.6229,135.7199,135.6229,135.7102,22399.0
2022-03-29 14:30:00,139.91,139.98,139.8,139.95,28349.0,135.7102,135.7781,135.6035,135.749,28349.0
2022-03-29 14:35:00,139.98,140.28,139.95,140.22,17280.0,135.7781,136.0691,135.749,136.0109,17280.0
2022-03-29 14:40:00,140.18,140.48,140.18,140.48,7863.0,135.9721,136.2631,135.9721,136.2631,7863.0
2022-03-29 14:45:00,140.55,140.76,140.45,140.5,11669.0,136.331,136.5347,136.234,136.2825,11669.0
2022-03-29 14:50:00,140.5,140.56,140.43,140.5,4922.0,136.2825,136.3407,136.2146,136.2825,4922.0
2022-03-29 14:55:00,140.53,140.58,140.42,140.51,8286.0,136.3116,136.3601,136.2049,136.2922,8286.0
2022-03-29 15:00:00,140.52,140.77,140.46,140.72,29035.0,136.3019,136.5444,136.2437,136.4959,29035.0
2022-03-29 15:05:00,140.74,140.89,140.65,140.85,10239.0,136.5153,136.6608,136.428,136.622,10239.0
2022-03-29 15:10:00,140.83,140.88,140.66,140.67,7495.0,136.6026,136.6511,136.4377,136.4474,7495.0
2022-03-29 15:15:00,140.68,140.76,140.57,140.68,12183.0,136.4571,136.5347,136.3504,136.4571,12183.0
2022-03-29 15:20:00,140.75,140.79,140.52,140.57,13602.0,136.525,136.5638,136.3019,136.3504,13602.0
2022-03-29 15:25:00,140.55,140.67,140.42,140.43,16419.0,136.331,136.4474,136.2049,136.2146,16419.0
2022-03-29 15:30:00,140.46,140.72,140.38,140.67,36966.0,136.2437,136.4959,136.1661,136.4474,36966.0
2022-03-29 15:35:00,140.66,140.67,140.18,140.33,38894.0,136.4377,136.4474,135.9721,136.1176,38894.0
2022-03-29 15:40:00,140.33,140.48,140.01,140.23,51467.0,136.1176,136.2631,135.8072,136.0206,51467.0
2022-03-29 15:45:00,140.23,140.53,140.08,140.42,35257.0,136.0206,136.3116,135.8751,136.2049,35257.0
2022-03-29 15:50:00,140.43,140.49,140.04,140.07,44992.0,136.2146,136.2728,135.8363,135.8654,44992.0
2022-03-29 15:55:00,140.05,140.48,140.04,140.4,114750.0,135.846,136.2631,135.8363,136.1855,114750.0
2022-03-30 09:30:00,139.6,140.26,139.51,139.63,13935.0,135.4095,136.0497,135.3222,135.4386,13935.0
2022-03-30 09:35:00,139.64,140.06,139.25,139.62,4510.0,135.4483,135.8557,135.07,135.4289,4510.0
2022-03-30 09:40:00,139.55,139.98,139.55,139.98,3790.0,135.361,135.7781,135.361,135.7781,3790.0
2022-03-30 09:45:00,140.01,140.15,139.35,139.7,3768.0,135.8072,135.943,135.167,135.5065,3768.0
2022-03-30 09:50:00,139.69,140.0,139.59,139.73,3984.0,135.4968,135.7975,135.3998,135.5356,3984.0
2022-03-30 09:55:00,139.74,140.03,139.64,139.84,4513.0,135.5453,135.8266,135.4483,135.6423,4513.0
2022-03-30 10:00:00,139.91,139.95,139.48,139.65,5054.0,135.7102,135.749,135.2931,135.458,5054.0
2022-03-30 10:05:00,139.69,139.69,139.13,139.57,8135.0,135.4968,135.4968,134.9536,135.3804,8135.0
2022-03-30 10:10:00,139.61,139.94,139.46,139.88,7074.0,135.4192,135.7393,135.2737,135.6811,7074.0
2022-03-30 10:15:00,139.91,139.91,138.93,139.08,6280.0,135.7102,135.7102,134.7596,134.9051,6280.0
2022-03-30 10:20:00,139.06,139.69,138.97,139.47,11197.0,134.8857,135.4968,134.7984,135.2834,11197.0
2022-03-30 10:25:00,139.53,139.77,139.48,139.51,9117.0,135.3416,135.5744,135.2931,135.3222,9117.0
2022-03-30 10:30:00,139.43,139.44,138.95,139.14,6940.0,135.2446,135.2543,134.779,134.9633,6940.0
2022-03-30 10:35:00,139.14,139.28,138.84,138.98,10559.0,134.9633,135.0991,134.6723,134.8081,10559.0
2022-03-30 10:40:00,139.02,139.02,138.55,138.58,15475.0,134.8469,134.8469,134.391,134.4201,15475.0
2022-03-30 10:45:00,138.55,138.89,138.5,138.63,7360.0,134.391,134.7208,134.3425,134.4686,7360.0
2022-03-30 10:50:00,138.63,138.73,138.49,138.52,7990.0,134.4686,134.5656,134.3328,134.3619,7990.0
2022-03-30 10:55:00,138.51,138.66,138.47,138.47,6507.0,134.3522,134.4977,134.3134,134.3134,6507.0
2022-03-30 11:00:00,138.41,138.67,138.34,138.61,7208.0,134.2552,134.5074,134.1873,134.4492,7208.0
2022-03-30 11:05:00,138.68,138.82,138.58,138.62,11385.0,134.5171,134.6529,134.4201,134.4589,11385.0
2022-03-30 11:10:00,138.62,138.63,138.41,138.56,13023.0,134.4589,134.4686,134.2552,134.4007,13023.0
2022-03-30 11:15:00,138.55,138.78,138.48,138.57,9478.0,134.391,134.6141,134.3231,134.4104,9478.0
2022-03-30 11:20:00,138.5,138.61,138.29,138.56,23815.0,134.3425,134.4492,134.1388,134.4007,23815.0
2022-03-30 11:25:00,138.64,138.64,138.14,138.19,8080.0,134.4783,134.4783,133.9933,134.0418,8080.0
2022-03-30 11:30:00,138.19,138.52,138.07,138.24,11281.0,134.0418,134.3619,133.9254,134.0903,11281.0
2022-03-30 11:35:00,138.23,138.42,137.99,138.01,8022.0,134.0806,134.2649,133.8478,133.8672,8022.0
2022-03-30 11:40:00,138.14,138.19,138.06,138.1,3505.0,133.9933,134.0418,133.9157,133.9545,3505.0
2022-03-30 11:45:00,138.1,138.26,138.02,138.19,7079.0,133.9545,134.1097,133.8769,134.0418,7079.0
2022-03-30 11:50:00,138.17,138.28,138.12,138.21,4826.0,134.0224,134.1291,133.9739,134.0612,4826.0
2022-03-30 11:55:00,138.25,138.4,138.15,138.4,5459.0,134.1,134.2455,134.003,134.2455,5459.0
2022-03-30 12:00:00,138.43,138.72,138.41,138.62,5349.0,134.2746,134.5559,134.2552,134.4589,5349.0
2022-03-30 12:05:00,138.58,138.58,138.3,138.36,2466.0,134.4201,134.4201,134.1485,134.2067,2466.0
2022-03-30 12:10:00,138.3,138.33,138.17,138.26,3110.0,134.1485,134.1776,134.0224,134.1097,3110.0
2022-03-30 12:15:00,138.22,138.22,138.0,138.2,6568.0,134.0709,134.0709,133.8575,134.0515,6568.0
2022-03-30 12:20:00,138.24,138.25,138.03,138.09,4459.0,134.0903,134.1,133.8866,133.9448,4459.0
2022-03-30 12:25:00,138.08,138.23,137.96,138.17,4821.0,133.9351,134.0806,133.8187,134.0224,4821.0
2022-03-30 12:30:00,138.17,138.23,138.07,138.2,4437.0,134.0224,134.0806,133.9254,134.0515,4437.0
2022-03-30 12:35:00,138.22,138.35,138.21,138.33,5878.0,134.0709,134.197,134.0612,134.1776,5878.0
2022-03-30 12:40:00,138.32,138.35,138.24,138.32,3283.0,134.1679,134.197,134.0903,134.1679,3283.0
2022-03-30 12:45:00,138.31,138.31,138.02,138.22,4901.0,134.1582,134.1582,133.8769,134.0709,4901.0
2022-03-30 12:50:00,138.22,138.23,138.17,138.17,2903.0,134.0709,134.0806,134.0224,134.0224,2903.0
2022-03-30 12:55:00,138.15,138.2,138.1,138.1,3079.0,134.003,134.0515,133.9545,133.9545,3079.0
2022-03-30 13:00:00,138.14,138.14,138.02,138.11,2600.0,133.9933,133.9933,133.8769,133.9642,2600.0
2022-03-30 13:05:00,138.11,138.13,137.9,137.94,4508.0,133.9642,133.9836,133.7605,133.7993,4508.0
2022-03-30 13:10:00,138.02,138.08,137.95,138.02,3670.0,133.8769,133.9351,133.809,133.8769,3670.0
2022-03-30 13:15:00,138.05,138.06,137.87,137.89,4345.0,133.906,133.9157,133.7314,133.7508,4345.0
2022-03-30 13:20:00,137.89,137.94,137.72,137.86,3845.0,133.7508,133.7993,133.5859,133.7217,3845.0
2022-03-30 13:25:00,137.84,138.0,137.77,137.91,2624.0,133.7023,133.8575,133.6344,133.7702,2624.0
2022-03-30 13:30:00,137.91,138.01,137.86,137.93,2356.0,133.7702,133.8672,133.7217,133.7896,2356.0
2022-03-30 13:35:00,137.93,137.99,137.74,137.74,3095.0,133.7896,133.8478,133.6053,133.6053,3095.0
2022-03-30 13:40:00,137.65,137.68,137.31,137.31,12294.0,133.518,133.5471,133.1882,133.1882,12294.0
2022-03-30 13:45:00,137.27,137.28,136.97,137.13,17744.0,133.1494,133.1591,132.8584,133.0136,17744.0
2022-03-30 13:50:00,137.14,137.19,136.92,136.97,8138.0,133.0233,133.0718,132.8099,132.8584,8138.0
2022-03-30 13:55:00,136.98,137.0,136.66,136.87,11609.0,132.8681,132.8875,132.5577,132.7614,11609.0
2022-03-30 14:00:00,136.86,136.91,136.66,136.86,18162.0,132.7517,132.8002,132.5577,132.7517,18162.0
2022-03-30 14:05:00,136.86,137.09,136.8,137.02,8613.0,132.7517,132.9748,132.6935,132.9069,8613.0
2022-03-30 14:10:00,137.0,137.02,136.86,137.02,9624.0,132.8875,132.9069,132.7517,132.9069,9624.0
2022-03-30 14:15:00,137.03,137.03,136.71,136.71,6856.0,132.9166,132.9166,132.6062,132.6062,6856.0
2022-03-30 14:20:00,136.71,136.74,136.59,136.63,6051.0,132.6062,132.6353,132.4898,132.5286,6051.0
2022-03-30 14:25:00,136.64,136.73,136.63,136.64,8585.0,132.5383,132.6256,132.5286,132.5383,8585.0
2022-03-30 14:30:00,136.66,136.84,136.64,136.83,10257.0,132.5577,132.7323,132.5383,132.7226,10257.0
2022-03-30 14:35:00,136.86,136.89,136.64,136.64,6994.0,132.7517,132.7808,132.5383,132.5383,6994.0
2022-03-30 14:40:00,136.69,136.72,136.39,136.44,4734.0,132.5868,132.6159,132.2958,132.3443,4734.0
2022-03-30 14:45:00,136.41,136.43,136.18,136.25,13765.0,132.3152,132.3346,132.0922,132.1601,13765.0
2022-03-30 14:50:00,136.24,136.52,136.21,136.5,5993.0,132.1504,132.4219,132.1213,132.4025,5993.0
2022-03-30 14:55:00,136.49,136.62,136.41,136.59,7474.0,132.3928,132.5189,132.3152,132.4898,7474.0
2022-03-30 15:00:00,136.59,136.63,136.51,136.53,6656.0,132.4898,132.5286,132.4122,132.4316,6656.0
2022-03-30 15:05:00,136.53,136.54,136.34,136.36,5678.0,132.4316,132.4413,132.2474,132.2667,5678.0
2022-03-30 15:10:00,136.35,136.45,136.21,136.4,42098.0,132.257,132.354,132.1213,132.3055,42098.0
2022-03-30 15:15:00,136.43,136.48,136.16,136.16,6191.0,132.3346,132.3831,132.0728,132.0728,6191.0
2022-03-30 15:20:00,136.14,136.24,136.02,136.11,9188.0,132.0534,132.1504,131.937,132.0243,9188.0
2022-03-30 15:25:00,136.11,136.61,136.1,136.59,15023.0,132.0243,132.5092,132.0146,132.4898,15023.0
2022-03-30 15:30:00,136.56,136.95,136.56,136.9,16358.0,132.4607,132.839,132.4607,132.7905,16358.0
2022-03-30 15:35:00,136.9,137.14,136.9,136.99,22751.0,132.7905,133.0233,132.7905,132.8778,22751.0
2022-03-30 15:40:00,137.03,137.19,136.89,137.13,21742.0,132.9166,133.0718,132.7808,133.0136,21742.0
2022-03-30 15:45:00,137.14,137.5,137.13,137.26,31736.0,133.0233,133.3725,133.0136,133.1397,31736.0
2022-03-30 15:50:00,137.25,137.25,136.89,137.0,32670.0,133.13,133.13,132.7808,132.8875,32670.0
2022-03-30 15:55:00,136.99,137.53,136.99,137.52,83877.0,132.8778,133.4016,132.8778,133.3919,83877.0
2022-03-31 09:30:00,136.79,138.01,136.59,136.96,10698.0,132.6838,133.8672,132.4898,132.8487,10698.0
2022-03-31 09:35:00,136.7,137.23,136.7,137.07,4290.0,132.5965,133.1106,132.5965,132.9554,4290.0
2022-03-31 09:40:00,136.97,137.18,136.89,136.94,5093.0,132.8584,133.0621,132.7808,132.8293,5093.0
2022-03-31 09:45:00,137.22,137.42,136.98,137.24,7424.0,133.1009,133.2949,132.8681,133.1203,7424.0
2022-03-31 09:50:00,137.37,137.52,136.52,136.62,4722.0,133.2464,133.3919,132.4219,132.5189,4722.0
2022-03-31 09:55:00,136.6,136.6,136.14,136.41,12378.0,132.4995,132.4995,132.0534,132.3152,12378.0
2022-03-31 10:00:00,136.37,136.43,136.0,136.29,8019.0,132.2764,132.3346,131.9176,132.1989,8019.0
2022-03-31 10:05:00,136.27,136.38,135.87,135.87,7646.0,132.1795,132.2861,131.7915,131.7915,7646.0
2022-03-31 10:10:00,135.94,136.13,135.8,136.02,5488.0,131.8594,132.0437,131.7236,131.937,5488.0
2022-03-31 10:15:00,136.03,136.45,135.9,136.41,5771.0,131.9467,132.354,131.8206,132.3152,5771.0
2022-03-31 10:20:00,136.45,136.47,135.98,136.25,5382.0,132.354,132.3734,131.8982,132.1601,5382.0
2022-03-31 10:25:00,136.24,136.28,136.05,136.1,7412.0,132.1504,132.1892,131.9661,132.0146,7412.0
2022-03-31 10:30:00,136.15,136.28,136.05,136.28,9118.0,132.0631,132.1892,131.9661,132.1892,9118.0
2022-03-31 10:35:00,136.33,136.65,136.23,136.35,5624.0,132.2377,132.548,132.1407,132.257,5624.0
2022-03-31 10:40:00,136.43,136.75,136.34,136.72,7340.0,132.3346,132.645,132.2474,132.6159,7340.0
2022-03-31 10:45:00,136.69,136.97,136.69,136.91,5262.0,132.5868,132.8584,132.5868,132.8002,5262.0
2022-03-31 10:50:00,136.89,137.14,136.84,136.93,4703.0,132.7808,133.0233,132.7323,132.8196,4703.0
2022-03-31 10:55:00,136.98,137.49,136.93,137.44,3096.0,132.8681,133.3628,132.8196,133.3143,3096.0
2022-03-31 11:00:00,137.36,137.47,137.32,137.42,4640.0,133.2367,133.3434,133.1979,133.2949,4640.0
2022-03-31 11:05:00,137.39,137.5,137.24,137.35,7737.0,133.2658,133.3725,133.1203,133.227,7737.0
2022-03-31 11:10:00,137.24,137.26,136.91,137.12,12019.0,133.1203,133.1397,132.8002,133.0039,12019.0
2022-03-31 11:15:00,137.18,137.19,136.95,137.11,5727.0,133.0621,133.0718,132.839,132.9942,5727.0
2022-03-31 11:20:00,137.09,137.11,136.96,136.98,18694.0,132.9748,132.9942,132.8487,132.8681,18694.0
2022-03-31 11:25:00,136.96,137.02,136.83,136.85,11768.0,132.8487,132.9069,132.7226,132.742,11768.0
2022-03-31 11:30:00,136.82,136.93,136.61,136.7,6259.0,132.7129,132.8196,132.5092,132.5965,6259.0
2022-03-31 11:35:00,136.7,136.79,136.47,136.47,10365.0,132.5965,132.6838,132.3734,132.3734,10365.0
2022-03-31 11:40:00,136.54,136.99,136.52,136.86,8376.0,132.4413,132.8778,132.4219,132.7517,8376.0
2022-03-31 11:45:00,136.88,137.14,136.77,137.05,6494.0,132.7711,133.0233,132.6644,132.936,6494.0
2022-03-31 11:50:00,137.07,137.18,136.94,136.96,7196.0,132.9554,133.0621,132.8293,132.8487,7196.0
2022-03-31 11:55:00,136.87,136.98,136.83,136.98,7912.0,132.7614,132.8681,132.7226,132.8681,7912.0
2022-03-31 12:00:00,137.01,137.04,136.85,136.87,4039.0,132.8972,132.9263,132.742,132.7614,4039.0
2022-03-31 12:05:00,136.89,137.09,136.84,136.85,5314.0,132.7808,132.9748,132.7323,132.742,5314.0
2022-03-31 12:10:00,136.85,137.05,136.73,137.01,4498.0,132.742,132.936,132.6256,132.8972,4498.0
2022-03-31 12:15:00,137.03,137.24,137.03,137.2,5792.0,132.9166,133.1203,132.9166,133.0815,5792.0
2022-03-31 12:20:00,137.18,137.19,137.08,137.11,3858.0,133.0621,133.0718,132.9651,132.9942,3858.0
2022-03-31 12:25:00,137.07,137.07,136.93,136.93,1731.0,132.9554,132.9554,132.8196,132.8196,1731.0
2022-03-31 12:30:00,137.01,137.01,136.88,136.91,2715.0,132.8972,132.8972,132.7711,132.8002,2715.0
2022-03-31 12:35:00,136.88,137.02,136.84,136.95,6412.0,132.7711,132.9069,132.7323,132.839,6412.0
2022-03-31 12:40:00,137.0,137.15,136.96,137.11,9995.0,132.8875,133.033,132.8487,132.9942,9995.0
2022-03-31 12:45:00,137.13,137.15,136.99,137.1,8373.0,133.0136,133.033,132.8778,132.9845,8373.0
2022-03-31 12:50:00,137.08,137.16,137.07,137.14,2320.0,132.9651,133.0427,132.9554,133.0233,2320.0
2022-03-31 12:55:00,137.19,137.26,137.16,137.16,4680.0,133.0718,133.1397,133.0427,133.0427,4680.0
2022-03-31 13:00:00,137.12,137.24,137.1,137.2,4214.0,133.0039,133.1203,132.9845,133.0815,4214.0
2022-03-31 13:05:00,137.18,137.18,137.03,137.1,4534.0,133.0621,133.0621,132.9166,132.9845,4534.0
2022-03-31 13:10:00,137.09,137.23,137.03,137.04,3131.0,132.9748,133.1106,132.9166,132.9263,3131.0
2022-03-31 13:15:00,136.99,137.12,136.94,137.11,10802.0,132.8778,133.0039,132.8293,132.9942,10802.0
2022-03-31 13:20:00,137.07,137.07,136.96,137.02,3631.0,132.9554,132.9554,132.8487,132.9069,3631.0
2022-03-31 13:25:00,137.05,137.39,137.05,137.39,3374.0,132.936,133.2658,132.936,133.2658,3374.0
2022-03-31 13:30:00,137.37,137.54,137.35,137.49,8577.0,133.2464,133.4113,133.227,133.3628,8577.0
2022-03-31 13:35:00,137.53,137.78,137.52,137.73,4917.0,133.4016,133.6441,133.3919,133.5956,4917.0
2022-03-31 13:40:00,137.75,138.08,137.7,138.04,7218.0,133.615,133.9351,133.5665,133.8963,7218.0
2022-03-31 13:45:00,138.08,138.13,137.94,138.1,23394.0,133.9351,133.9836,133.7993,133.9545,23394.0
2022-03-31 13:50:00,138.14,138.28,138.02,138.03,12643.0,133.9933,134.1291,133.8769,133.8866,12643.0
2022-03-31 13:55:00,138.02,138.08,137.96,137.96,5976.0,133.8769,133.9351,133.8187,133.8187,5976.0
2022-03-31 14:00:00,137.96,138.02,137.85,137.98,8585.0,133.8187,133.8769,133.712,133.8381,8585.0
2022-03-31 14:05:00,137.96,138.28,137.94,138.11,12578.0,133.8187,134.1291,133.7993,133.9642,12578.0
2022-03-31 14:10:00,138.09,138.28,138.08,138.17,11589.0,133.9448,134.1291,133.9351,134.0224,11589.0
2022-03-31 14:15:00,138.13,138.3,138.13,138.19,10442.0,133.9836,134.1485,133.9836,134.0418,10442.0
2022-03-31 14:20:00,138.19,138.28,138.15,138.26,9383.0,134.0418,134.1291,134.003,134.1097,9383.0
2022-03-31 14:25:00,138.25,138.3,138.15,138.25,10193.0,134.1,134.1485,134.003,134.1,10193.0
2022-03-31 14:30:00,138.23,138.28,138.19,138.26,13649.0,134.0806,134.1291,134.0418,134.1097,13649.0
2022-03-31 14:35:00,138.28,138.47,138.26,138.44,12485.0,134.1291,134.3134,134.1097,134.2843,12485.0
2022-03-31 14:40:00,138.44,138.6,138.44,138.56,12913.0,134.2843,134.4395,134.2843,134.4007,12913.0
2022-03-31 14:45:00,138.58,138.68,138.53,138.65,10923.0,134.4201,134.5171,134.3716,134.488,10923.0
2022-03-31 14:50:00,138.67,138.8,138.6,138.8,8946.0,134.5074,134.6335,134.4395,134.6335,8946.0
2022-03-31 14:55:00,138.81,138.87,138.76,138.86,10160.0,134.6432,134.7014,134.5947,134.6917,10160.0
2022-03-31 15:00:00,138.86,139.08,138.86,138.93,11997.0,134.6917,134.9051,134.6917,134.7596,11997.0
2022-03-31 15:05:00,138.9,138.97,138.78,138.88,6836.0,134.7305,134.7984,134.6141,134.7111,6836.0
2022-03-31 15:10:00,138.87,138.87,138.62,138.69,7082.0,134.7014,134.7014,134.4589,134.5268,7082.0
2022-03-31 15:15:00,138.71,138.78,138.66,138.69,5714.0,134.5462,134.6141,134.4977,134.5268,5714.0
2022-03-31 15:20:00,138.66,138.67,138.4,138.4,19830.0,134.4977,134.5074,134.2455,134.2455,19830.0
2022-03-31 15:25:00,138.44,138.47,138.08,138.27,7641.0,134.2843,134.3134,133.9351,134.1194,7641.0
2022-03-31 15:30:00,138.26,138.3,137.94,137.96,19426.0,134.1097,134.1485,133.7993,133.8187,19426.0
2022-03-31 15:35:00,137.94,138.01,137.76,137.93,19668.0,133.7993,133.8672,133.6247,133.7896,19668.0
2022-03-31 15:40:00,137.91,137.95,137.83,137.88,15748.0,133.7702,133.809,133.6926,133.7411,15748.0
2022-03-31 15:45:00,137.89,137.99,137.74,137.74,38928.0,133.7508,133.8478,133.6053,133.6053,38928.0
2022-03-31 15:50:00,137.72,137.93,137.61,137.66,43824.0,133.5859,133.7896,133.4792,133.5277,43824.0
2022-03-31 15:55:00,137.64,137.67,136.83,136.83,157468.0,133.5083,133.5374,132.7226,132.7226,157468.0
2022-04-01 09:30:00,137.88,138.38,137.43,137.81,21755.0,133.7411,134.2261,133.3046,133.6732,21755.0
2022-04-01 09:35:00,137.86,137.86,136.87,136.87,19172.0,133.7217,133.7217,132.7614,132.7614,19172.0
2022-04-01 09:40:00,136.88,138.42,136.58,138.35,10932.0,132.7711,134.2649,132.4801,134.197,10932.0
2022-04-01 09:45:00,138.34,138.79,138.34,138.41,10012.0,134.1873,134.6238,134.1873,134.2552,10012.0
2022-04-01 09:50:00,138.37,138.6,138.21,138.52,13013.0,134.2164,134.4395,134.0612,134.3619,13013.0
2022-04-01 09:55:00,138.49,139.14,138.42,139.08,11591.0,134.3328,134.9633,134.2649,134.9051,11591.0
2022-04-01 10:00:00,139.06,139.36,138.6,139.36,14073.0,134.8857,135.1767,134.4395,135.1767,14073.0
2022-04-01 10:05:00,139.4,139.78,138.93,139.74,15509.0,135.2155,135.5841,134.7596,135.5453,15509.0
2022-04-01 10:10:00,139.8,139.87,139.63,139.63,12673.0,135.6035,135.6714,135.4386,135.4386,12673.0
2022-04-01 10:15:00,139.57,139.58,139.1,139.13,9503.0,135.3804,135.3901,134.9245,134.9536,9503.0
2022-04-01 10:20:00,139.16,139.76,139.11,139.65,10179.0,134.9827,135.5647,134.9342,135.458,10179.0
2022-04-01 10:25:00,139.67,139.83,139.54,139.57,7844.0,135.4774,135.6326,135.3513,135.3804,7844.0
2022-04-01 10:30:00,139.61,139.84,139.56,139.7,10343.0,135.4192,135.6423,135.3707,135.5065,10343.0
2022-04-01 10:35:00,139.71,139.75,139.38,139.38,10779.0,135.5162,135.555,135.1961,135.1961,10779.0
2022-04-01 10:40:00,139.34,139.34,138.83,138.83,9337.0,135.1573,135.1573,134.6626,134.6626,9337.0
2022-04-01 10:45:00,138.98,139.46,138.98,139.31,8436.0,134.8081,135.2737,134.8081,135.1282,8436.0
2022-04-01 10:50:00,139.32,139.35,139.1,139.1,5520.0,135.1379,135.167,134.9245,134.9245,5520.0
2022-04-01 10:55:00,139.13,139.17,138.84,138.9,12154.0,134.9536,134.9924,134.6723,134.7305,12154.0
2022-04-01 11:00:00,138.94,139.22,138.9,139.1,6905.0,134.7693,135.0409,134.7305,134.9245,6905.0
2022-04-01 11:05:00,139.1,139.21,138.86,139.21,4454.0,134.9245,135.0312,134.6917,135.0312,4454.0
2022-04-01 11:10:00,139.34,139.44,139.3,139.44,6360.0,135.1573,135.2543,135.1185,135.2543,6360.0
2022-04-01 11:15:00,139.46,139.61,139.37,139.55,3511.0,135.2737,135.4192,135.1864,135.361,3511.0
2022-04-01 11:20:00,139.51,139.79,139.49,139.58,7393.0,135.3222,135.5938,135.3028,135.3901,7393.0
2022-04-01 11:25:00,139.59,139.63,139.47,139.55,3475.0,135.3998,135.4386,135.2834,135.361,3475.0
2022-04-01 11:30:00,139.57,139.57,139.3,139.35,5338.0,135.3804,135.3804,135.1185,135.167,5338.0
2022-04-01 11:35:00,139.3,139.3,138.98,138.98,5841.0,135.1185,135.1185,134.8081,134.8081,5841.0
2022-04-01 11:40:00,138.99,139.3,138.96,139.3,9357.0,134.8178,135.1185,134.7887,135.1185,9357.0
2022-04-01 11:45:00,139.24,139.42,139.1,139.13,5173.0,135.0603,135.2349,134.9245,134.9536,5173.0
2022-04-01 11:50:00,139.15,139.28,139.08,139.23,3951.0,134.973,135.0991,134.9051,135.0506,3951.0
2022-04-01 11:55:00,139.15,139.15,138.86,139.06,9452.0,134.973,134.973,134.6917,134.8857,9452.0
2022-04-01 12:00:00,139.05,139.05,138.76,138.84,7412.0,134.876,134.876,134.5947,134.6723,7412.0
2022-04-01 12:05:00,138.84,138.98,138.76,138.98,6703.0,134.6723,134.8081,134.5947,134.8081,6703.0
2022-04-01 12:10:00,138.98,139.29,138.9,139.21,16998.0,134.8081,135.1088,134.7305,135.0312,16998.0
2022-04-01 12:15:00,139.19,139.23,138.81,138.94,4927.0,135.0118,135.0506,134.6432,134.7693,4927.0
2022-04-01 12:20:00,138.99,139.13,138.96,139.09,5466.0,134.8178,134.9536,134.7887,134.9148,5466.0
2022-04-01 12:25:00,139.15,139.2,139.08,139.16,6993.0,134.973,135.0215,134.9051,134.9827,6993.0
2022-04-01 12:30:00,139.2,139.22,138.95,138.99,6842.0,135.0215,135.0409,134.779,134.8178,6842.0
2022-04-01 12:35:00,138.99,139.24,138.96,139.24,6312.0,134.8178,135.0603,134.7887,135.0603,6312.0
2022-04-01 12:40:00,139.18,139.42,139.1,139.37,8969.0,135.0021,135.2349,134.9245,135.1864,8969.0
2022-04-01 12:45:00,139.4,139.55,139.33,139.55,9758.0,135.2155,135.361,135.1476,135.361,9758.0
2022-04-01 12:50:00,139.59,139.59,139.36,139.5,6854.0,135.3998,135.3998,135.1767,135.3125,6854.0
2022-04-01 12:55:00,139.48,139.65,139.43,139.5,8417.0,135.2931,135.458,135.2446,135.3125,8417.0
2022-04-01 13:00:00,139.59,139.61,139.43,139.43,6548.0,135.3998,135.4192,135.2446,135.2446,6548.0
2022-04-01 13:05:00,139.49,139.53,139.43,139.43,7445.0,135.3028,135.3416,135.2446,135.2446,7445.0
2022-04-01 13:10:00,139.41,139.43,139.13,139.17,7582.0,135.2252,135.2446,134.9536,134.9924,7582.0
2022-04-01 13:15:00,139.18,139.3,139.14,139.28,12614.0,135.0021,135.1185,134.9633,135.0991,12614.0
2022-04-01 13:20:00,139.25,139.33,139.15,139.3,8177.0,135.07,135.1476,134.973,135.1185,8177.0
2022-04-01 13:25:00,139.29,139.37,139.2,139.37,5069.0,135.1088,135.1864,135.0215,135.1864,5069.0
2022-04-01 13:30:00,139.35,139.51,139.34,139.45,6234.0,135.167,135.3222,135.1573,135.264,6234.0
2022-04-01 13:35:00,139.48,139.7,139.46,139.66,6710.0,135.2931,135.5065,135.2737,135.4677,6710.0
2022-04-01 13:40:00,139.67,139.83,139.67,139.71,6818.0,135.4774,135.6326,135.4774,135.5162,6818.0
2022-04-01 13:45:00,139.69,139.69,139.45,139.51,6778.0,135.4968,135.4968,135.264,135.3222,6778.0
2022-04-01 13:50:00,139.48,139.53,139.46,139.46,7704.0,135.2931,135.3416,135.2737,135.2737,7704.0
2022-04-01 13:55:00,139.44,139.47,139.36,139.46,6646.0,135.2543,135.2834,135.1767,135.2737,6646.0
2022-04-01 14:00:00,139.42,139.66,139.4,139.64,11356.0,135.2349,135.4677,135.2155,135.4483,11356.0
2022-04-01 14:05:00,139.65,139.73,139.43,139.48,9897.0,135.458,135.5356,135.2446,135.2931,9897.0
2022-04-01 14:10:00,139.46,139.46,139.27,139.34,4843.0,135.2737,135.2737,135.0894,135.1573,4843.0
2022-04-01 14:15:00,139.33,139.38,139.19,139.19,7521.0,135.1476,135.1961,135.0118,135.0118,7521.0
2022-04-01 14:20:00,139.19,139.26,139.11,139.11,8280.0,135.0118,135.0797,134.9342,134.9342,8280.0
2022-04-01 14:25:00,139.11,139.39,139.08,139.39,6944.0,134.9342,135.2058,134.9051,135.2058,6944.0
2022-04-01 14:30:00,139.42,139.5,139.37,139.5,3782.0,135.2349,135.3125,135.1864,135.3125,3782.0
2022-04-01 14:35:00,139.54,139.54,139.29,139.29,6205.0,135.3513,135.3513,135.1088,135.1088,6205.0
2022-04-01 14:40:00,139.35,139.44,139.28,139.41,3084.0,135.167,135.2543,135.0991,135.2252,3084.0
2022-04-01 14:45:00,139.43,139.51,139.35,139.43,6003.0,135.2446,135.3222,135.167,135.2446,6003.0
2022-04-01 14:50:00,139.4,139.4,139.2,139.27,6861.0,135.2155,135.2155,135.0215,135.0894,6861.0
2022-04-01 14:55:00,139.3,139.42,139.23,139.3,7873.0,135.1185,135.2349,135.0506,135.1185,7873.0
2022-04-01 15:00:00,139.31,139.51,139.26,139.45,7646.0,135.1282,135.3222,135.0797,135.264,7646.0
2022-04-01 15:05:00,139.45,139.57,139.4,139.43,9385.0,135.264,135.3804,135.2155,135.2446,9385.0
2022-04-01 15:10:00,139.4,139.47,139.27,139.4,9904.0,135.2155,135.2834,135.0894,135.2155,9904.0
2022-04-01 15:15:00,139.45,139.49,139.14,139.14,11034.0,135.264,135.3028,134.9633,134.9633,11034.0
2022-04-01 15:20:00,139.11,139.26,139.04,139.19,12447.0,134.9342,135.0797,134.8663,135.0118,12447.0
2022-04-01 15:25:00,139.21,139.4,139.12,139.37,16721.0,135.0312,135.2155,134.9439,135.1864,16721.0
2022-04-01 15:30:00,139.38,139.42,139.12,139.19,18736.0,135.1961,135.2349,134.9439,135.0118,18736.0
2022-04-01 15:35:00,139.23,139.27,139.04,139.1,16125.0,135.0506,135.0894,134.8663,134.9245,16125.0
2022-04-01 15:40:00,139.14,139.3,139.03,139.2,19410.0,134.9633,135.1185,134.8566,135.0215,19410.0
2022-04-01 15:45:00,139.17,139.24,139.04,139.17,24792.0,134.9924,135.0603,134.8663,134.9924,24792.0
2022-04-01 15:50:00,139.36,139.72,139.32,139.71,38266.0,135.1767,135.5259,135.1379,135.5162,38266.0
2022-04-01 15:55:00,139.7,139.93,139.58,139.82,101550.0,135.5065,135.7296,135.3901,135.6229,101550.0
2022-04-04 09:30:00,139.79,140.98,139.79,140.42,26767.0,135.5938,136.7481,135.5938,136.2049,26767.0
2022-04-04 09:35:00,140.42,141.27,140.39,141.04,14339.0,136.2049,137.0294,136.1758,136.8063,14339.0
2022-04-04 09:40:00,141.12,141.59,140.79,141.12,15177.0,136.8839,137.3398,136.5638,136.8839,15177.0
2022-04-04 09:45:00,141.11,141.11,140.53,140.92,8312.0,136.8742,136.8742,136.3116,136.6899,8312.0
2022-04-04 09:50:00,140.94,141.31,140.79,140.79,9859.0,136.7093,137.0682,136.5638,136.5638,9859.0
2022-04-04 09:55:00,140.83,141.25,140.81,140.87,8363.0,136.6026,137.01,136.5832,136.6414,8363.0
2022-04-04 10:00:00,140.82,140.9,140.14,140.21,15409.0,136.5929,136.6705,135.9333,136.0012,15409.0
2022-04-04 10:05:00,140.28,140.38,140.05,140.14,16745.0,136.0691,136.1661,135.846,135.9333,16745.0
2022-04-04 10:10:00,140.18,140.78,140.18,140.65,24767.0,135.9721,136.5541,135.9721,136.428,24767.0
2022-04-04 10:15:00,140.69,140.71,140.3,140.64,17452.0,136.4668,136.4862,136.0885,136.4183,17452.0
2022-04-04 10:20:00,140.64,140.68,140.35,140.35,13167.0,136.4183,136.4571,136.137,136.137,13167.0
2022-04-04 10:25:00,140.46,140.61,140.34,140.55,11899.0,136.2437,136.3892,136.1273,136.331,11899.0
2022-04-04 10:30:00,140.56,140.95,140.51,140.78,43991.0,136.3407,136.719,136.2922,136.5541,43991.0
2022-04-04 10:35:00,140.81,140.86,140.43,140.55,19582.0,136.5832,136.6317,136.2146,136.331,19582.0
2022-04-04 10:40:00,140.54,140.54,140.1,140.1,9718.0,136.3213,136.3213,135.8945,135.8945,9718.0
2022-04-04 10:45:00,140.11,140.22,140.0,140.14,7776.0,135.9042,136.0109,135.7975,135.9333,7776.0
2022-04-04 10:50:00,140.03,140.15,139.86,140.0,11641.0,135.8266,135.943,135.6617,135.7975,11641.0
2022-04-04 10:55:00,140.03,140.2,139.96,140.05,7236.0,135.8266,135.9915,135.7587,135.846,7236.0
2022-04-04 11:00:00,140.0,140.17,139.95,140.16,6095.0,135.7975,135.9624,135.749,135.9527,6095.0
2022-04-04 11:05:00,140.18,140.29,140.1,140.13,10893.0,135.9721,136.0788,135.8945,135.9236,10893.0
2022-04-04 11:10:00,140.1,140.1,139.82,140.03,10138.0,135.8945,135.8945,135.6229,135.8266,10138.0
2022-04-04 11:15:00,139.98,140.2,139.91,139.94,7564.0,135.7781,135.9915,135.7102,135.7393,7564.0
2022-04-04 11:20:00,139.92,140.04,139.88,140.04,4850.0,135.7199,135.8363,135.6811,135.8363,4850.0
2022-04-04 11:25:00,140.05,140.16,139.95,140.02,15724.0,135.846,135.9527,135.749,135.8169,15724.0
2022-04-04 11:30:00,140.01,140.3,140.01,140.24,5366.0,135.8072,136.0885,135.8072,136.0303,5366.0
2022-04-04 11:35:00,140.2,140.32,140.18,140.32,4139.0,135.9915,136.1079,135.9721,136.1079,4139.0
2022-04-04 11:40:00,140.31,140.48,140.27,140.34,9353.0,136.0982,136.2631,136.0594,136.1273,9353.0
2022-04-04 11:45:00,140.37,140.52,140.34,140.34,3494.0,136.1564,136.3019,136.1273,136.1273,3494.0
2022-04-04 11:50:00,140.36,140.43,140.22,140.34,8869.0,136.1467,136.2146,136.0109,136.1273,8869.0
2022-04-04 11:55:00,140.34,140.43,140.32,140.34,4604.0,136.1273,136.2146,136.1079,136.1273,4604.0
2022-04-04 12:00:00,140.35,140.37,140.15,140.27,6250.0,136.137,136.1564,135.943,136.0594,6250.0
2022-04-04 12:05:00,140.23,140.59,140.23,140.53,7865.0,136.0206,136.3698,136.0206,136.3116,7865.0
2022-04-04 12:10:00,140.53,140.61,140.26,140.38,19852.0,136.3116,136.3892,136.0497,136.1661,19852.0
2022-04-04 12:15:00,140.38,140.54,140.36,140.47,4204.0,136.1661,136.3213,136.1467,136.2534,4204.0
2022-04-04 12:20:00,140.52,140.52,140.38,140.48,3950.0,136.3019,136.3019,136.1661,136.2631,3950.0
2022-04-04 12:25:00,140.46,140.56,140.38,140.55,23283.0,136.2437,136.3407,136.1661,136.331,23283.0
2022-04-04 12:30:00,140.55,140.6,140.5,140.5,12487.0,136.331,136.3795,136.2825,136.2825,12487.0
2022-04-04 12:35:00,140.49,140.53,140.33,140.39,5158.0,136.2728,136.3116,136.1176,136.1758,5158.0
2022-04-04 12:40:00,140.35,140.39,140.29,140.31,5687.0,136.137,136.1758,136.0788,136.0982,5687.0
2022-04-04 12:45:00,140.35,140.36,140.15,140.19,4392.0,136.137,136.1467,135.943,135.9818,4392.0
2022-04-04 12:50:00,140.25,140.26,140.14,140.16,4738.0,136.04,136.0497,135.9333,135.9527,4738.0
2022-04-04 12:55:00,140.16,140.18,139.86,139.86,4137.0,135.9527,135.9721,135.6617,135.6617,4137.0
2022-04-04 13:00:00,139.87,139.87,139.78,139.83,3083.0,135.6714,135.6714,135.5841,135.6326,3083.0
2022-04-04 13:05:00,139.83,139.84,139.74,139.84,4620.0,135.6326,135.6423,135.5453,135.6423,4620.0
2022-04-04 13:10:00,139.85,140.0,139.84,140.0,5652.0,135.652,135.7975,135.6423,135.7975,5652.0
2022-04-04 13:15:00,140.0,140.1,139.95,140.09,5349.0,135.7975,135.8945,135.749,135.8848,5349.0
2022-04-04 13:20:00,140.11,140.12,140.07,140.1,1901.0,135.9042,135.9139,135.8654,135.8945,1901.0
2022-04-04 13:25:00,140.08,140.08,139.94,139.94,8912.0,135.8751,135.8751,135.7393,135.7393,8912.0
2022-04-04 13:30:00,139.93,140.15,139.93,140.14,5090.0,135.7296,135.943,135.7296,135.9333,5090.0
2022-04-04 13:35:00,140.14,140.34,140.09,140.09,12558.0,135.9333,136.1273,135.8848,135.8848,12558.0
2022-04-04 13:40:00,140.0,140.0,139.77,139.98,3043.0,135.7975,135.7975,135.5744,135.7781,3043.0
2022-04-04 13:45:00,140.03,140.07,139.89,140.06,4523.0,135.8266,135.8654,135.6908,135.8557,4523.0
2022-04-04 13:50:00,140.05,140.2,140.04,140.16,8067.0,135.846,135.9915,135.8363,135.9527,8067.0
2022-04-04 13:55:00,140.05,140.21,140.05,140.17,7016.0,135.846,136.0012,135.846,135.9624,7016.0
2022-04-04 14:00:00,140.15,140.18,140.0,140.18,5778.0,135.943,135.9721,135.7975,135.9721,5778.0
2022-04-04 14:05:00,140.15,140.43,140.15,140.4,18956.0,135.943,136.2146,135.943,136.1855,18956.0
2022-04-04 14:10:00,140.33,140.43,140.29,140.34,6644.0,136.1176,136.2146,136.0788,136.1273,6644.0
2022-04-04 14:15:00,140.34,140.41,140.29,140.37,8746.0,136.1273,136.1952,136.0788,136.1564,8746.0
2022-04-04 14:20:00,140.39,140.79,140.35,140.79,7223.0,136.1758,136.5638,136.137,136.5638,7223.0
2022-04-04 14:25:00,140.79,140.88,140.73,140.73,9641.0,136.5638,136.6511,136.5056,136.5056,9641.0
2022-04-04 14:30:00,140.73,140.83,140.61,140.74,9570.0,136.5056,136.6026,136.3892,136.5153,9570.0
2022-04-04 14:35:00,140.77,140.81,140.68,140.71,8950.0,136.5444,136.5832,136.4571,136.4862,8950.0
2022-04-04 14:40:00,140.71,140.77,140.56,140.59,8394.0,136.4862,136.5444,136.3407,136.3698,8394.0
2022-04-04 14:45:00,140.59,140.62,140.48,140.51,14835.0,136.3698,136.3989,136.2631,136.2922,14835.0
2022-04-04 14:50:00,140.48,140.66,140.39,140.66,6426.0,136.2631,136.4377,136.1758,136.4377,6426.0
2022-04-04 14:55:00,140.68,140.68,140.47,140.56,8737.0,136.4571,136.4571,136.2534,136.3407,8737.0
2022-04-04 15:00:00,140.55,140.61,140.42,140.44,12072.0,136.331,136.3892,136.2049,136.2243,12072.0
2022-04-04 15:05:00,140.44,140.55,140.39,140.55,10869.0,136.2243,136.331,136.1758,136.331,10869.0
2022-04-04 15:10:00,140.54,140.63,140.37,140.39,15477.0,136.3213,136.4086,136.1564,136.1758,15477.0
2022-04-04 15:15:00,140.37,140.41,140.29,140.37,11427.0,136.1564,136.1952,136.0788,136.1564,11427.0
2022-04-04 15:20:00,140.39,140.49,140.38,140.47,9740.0,136.1758,136.2728,136.1661,136.2534,9740.0
2022-04-04 15:25:00,140.48,140.56,140.41,140.42,10297.0,136.2631,136.3407,136.1952,136.2049,10297.0
2022-04-04 15:30:00,140.43,140.58,140.39,140.48,18200.0,136.2146,136.3601,136.1758,136.2631,18200.0
2022-04-04 15:35:00,140.44,140.77,140.44,140.51,30384.0,136.2243,136.5444,136.2243,136.2922,30384.0
2022-04-04 15:40:00,140.5,140.54,140.29,140.31,14256.0,136.2825,136.3213,136.0788,136.0982,14256.0
2022-04-04 15:45:00,140.31,140.5,140.24,140.25,26081.0,136.0982,136.2825,136.0303,136.04,26081.0
2022-04-04 15:50:00,140.25,140.51,140.23,140.36,50555.0,136.04,136.2922,136.0206,136.1467,50555.0
2022-04-04 15:55:00,140.31,140.57,140.17,140.57,120930.0,136.0982,136.3504,135.9624,136.3504,120930.0
2022-04-05 09:30:00,140.79,141.23,140.05,141.11,40420.0,136.5638,136.9906,135.846,136.8742,40420.0
2022-04-05 09:35:00,141.22,141.44,140.51,140.56,18121.0,136.9809,137.1943,136.2922,136.3407,18121.0
2022-04-05 09:40:00,140.72,140.91,140.47,140.47,14498.0,136.4959,136.6802,136.2534,136.2534,14498.0
2022-04-05 09:45:00,140.74,140.83,140.11,140.32,10909.0,136.5153,136.6026,135.9042,136.1079,10909.0
2022-04-05 09:50:00,140.45,140.99,140.22,140.88,8787.0,136.234,136.7578,136.0109,136.6511,8787.0
2022-04-05 09:55:00,140.78,140.8,140.6,140.69,15189.0,136.5541,136.5735,136.3795,136.4668,15189.0
2022-04-05 10:00:00,140.73,140.99,140.57,140.67,16924.0,136.5056,136.7578,136.3504,136.4474,16924.0
2022-04-05 10:05:00,140.68,140.68,139.09,139.14,20701.0,136.4571,136.4571,134.9148,134.9633,20701.0
2022-04-05 10:10:00,139.29,139.51,139.21,139.32,10390.0,135.1088,135.3222,135.0312,135.1379,10390.0
2022-04-05 10:15:00,139.19,139.39,138.85,139.33,13024.0,135.0118,135.2058,134.682,135.1476,13024.0
2022-04-05 10:20:00,139.26,139.76,139.26,139.59,10320.0,135.0797,135.5647,135.0797,135.3998,10320.0
2022-04-05 10:25:00,139.64,140.24,139.64,140.22,10147.0,135.4483,136.0303,135.4483,136.0109,10147.0
2022-04-05 10:30:00,140.2,140.4,139.97,140.05,19120.0,135.9915,136.1855,135.7684,135.846,19120.0
2022-04-05 10:35:00,140.07,140.14,139.41,139.48,12131.0,135.8654,135.9333,135.2252,135.2931,12131.0
2022-04-05 10:40:00,139.57,139.88,139.57,139.88,7785.0,135.3804,135.6811,135.3804,135.6811,7785.0
2022-04-05 10:45:00,139.83,139.95,139.75,139.84,20796.0,135.6326,135.749,135.555,135.6423,20796.0
2022-04-05 10:50:00,139.83,140.35,139.73,140.07,38074.0,135.6326,136.137,135.5356,135.8654,38074.0
2022-04-05 10:55:00,139.95,140.08,139.81,139.99,3054.0,135.749,135.8751,135.6132,135.7878,3054.0
2022-04-05 11:00:00,139.97,140.09,139.85,139.93,12093.0,135.7684,135.8848,135.652,135.7296,12093.0
2022-04-05 11:05:00,139.99,140.26,139.99,140.01,5873.0,135.7878,136.0497,135.7878,135.8072,5873.0
2022-04-05 11:10:00,139.97,140.36,139.92,140.24,9984.0,135.7684,136.1467,135.7199,136.0303,9984.0
2022-04-05 11:15:00,140.27,140.32,140.0,140.17,9536.0,136.0594,136.1079,135.7975,135.9624,9536.0
2022-04-05 11:20:00,140.17,140.31,139.94,139.98,16510.0,135.9624,136.0982,135.7393,135.7781,16510.0
2022-04-05 11:25:00,140.0,140.23,139.94,140.2,15827.0,135.7975,136.0206,135.7393,135.9915,15827.0
2022-04-05 11:30:00,140.14,140.2,139.92,140.0,36985.0,135.9333,135.9915,135.7199,135.7975,36985.0
2022-04-05 11:35:00,139.94,139.96,139.79,139.8,9879.0,135.7393,135.7587,135.5938,135.6035,9879.0
2022-04-05 11:40:00,139.86,140.08,139.84,140.06,7468.0,135.6617,135.8751,135.6423,135.8557,7468.0
2022-04-05 11:45:00,140.03,140.11,139.84,139.93,19518.0,135.8266,135.9042,135.6423,135.7296,19518.0
2022-04-05 11:50:00,140.0,140.04,139.65,139.65,3683.0,135.7975,135.8363,135.458,135.458,3683.0
2022-04-05 11:55:00,139.7,139.76,139.54,139.72,3479.0,135.5065,135.5647,135.3513,135.5259,3479.0
2022-04-05 12:00:00,139.65,139.72,139.28,139.49,8233.0,135.458,135.5259,135.0991,135.3028,8233.0
2022-04-05 12:05:00,139.47,139.6,139.43,139.57,2994.0,135.2834,135.4095,135.2446,135.3804,2994.0
2022-04-05 12:10:00,139.54,139.55,139.41,139.43,5538.0,135.3513,135.361,135.2252,135.2446,5538.0
2022-04-05 12:15:00,139.21,139.38,139.19,139.19,5176.0,135.0312,135.1961,135.0118,135.0118,5176.0
2022-04-05 12:20:00,139.18,139.3,139.12,139.25,6084.0,135.0021,135.1185,134.9439,135.07,6084.0
2022-04-05 12:25:00,139.29,139.46,139.28,139.4,8077.0,135.1088,135.2737,135.0991,135.2155,8077.0
2022-04-05 12:30:00,139.38,139.48,139.33,139.47,3195.0,135.1961,135.2931,135.1476,135.2834,3195.0
2022-04-05 12:35:00,139.4,139.5,139.34,139.5,6062.0,135.2155,135.3125,135.1573,135.3125,6062.0
2022-04-05 12:40:00,139.46,139.46,139.22,139.23,5502.0,135.2737,135.2737,135.0409,135.0506,5502.0
2022-04-05 12:45:00,139.23,139.4,139.23,139.4,5524.0,135.0506,135.2155,135.0506,135.2155,5524.0
2022-04-05 12:50:00,139.41,139.47,139.36,139.4,3776.0,135.2252,135.2834,135.1767,135.2155,3776.0
2022-04-05 12:55:00,139.39,139.54,139.39,139.43,6969.0,135.2058,135.3513,135.2058,135.2446,6969.0
2022-04-05 13:00:00,139.41,139.57,139.38,139.54,2203.0,135.2252,135.3804,135.1961,135.3513,2203.0
2022-04-05 13:05:00,139.53,139.65,139.46,139.65,2625.0,135.3416,135.458,135.2737,135.458,2625.0
2022-04-05 13:10:00,139.76,139.78,139.67,139.72,2203.0,135.5647,135.5841,135.4774,135.5259,2203.0
2022-04-05 13:15:00,139.67,139.87,139.67,139.79,5884.0,135.4774,135.6714,135.4774,135.5938,5884.0
2022-04-05 13:20:00,139.81,139.9,139.71,139.85,25062.0,135.6132,135.7005,135.5162,135.652,25062.0
2022-04-05 13:25:00,139.87,139.91,139.83,139.86,5466.0,135.6714,135.7102,135.6326,135.6617,5466.0
2022-04-05 13:30:00,139.86,139.87,139.71,139.71,4704.0,135.6617,135.6714,135.5162,135.5162,4704.0
2022-04-05 13:35:00,139.68,139.7,139.58,139.66,2106.0,135.4871,135.5065,135.3901,135.4677,2106.0
2022-04-05 13:40:00,139.62,139.73,139.52,139.67,10412.0,135.4289,135.5356,135.3319,135.4774,10412.0
2022-04-05 13:45:00,139.65,139.68,139.41,139.45,4718.0,135.458,135.4871,135.2252,135.264,4718.0
2022-04-05 13:50:00,139.44,139.46,139.2,139.23,4228.0,135.2543,135.2737,135.0215,135.0506,4228.0
2022-04-05 13:55:00,139.26,139.32,139.12,139.22,5166.0,135.0797,135.1379,134.9439,135.0409,5166.0
2022-04-05 14:00:00,139.16,139.23,139.1,139.13,4472.0,134.9827,135.0506,134.9245,134.9536,4472.0
2022-04-05 14:05:00,139.1,139.35,139.09,139.35,8941.0,134.9245,135.167,134.9148,135.167,8941.0
2022-04-05 14:10:00,139.33,139.59,139.32,139.52,7328.0,135.1476,135.3998,135.1379,135.3319,7328.0
2022-04-05 14:15:00,139.52,139.89,139.51,139.81,6938.0,135.3319,135.6908,135.3222,135.6132,6938.0
2022-04-05 14:20:00,139.86,139.91,139.68,139.81,5713.0,135.6617,135.7102,135.4871,135.6132,5713.0
2022-04-05 14:25:00,139.81,139.9,139.72,139.72,10398.0,135.6132,135.7005,135.5259,135.5259,10398.0
2022-04-05 14:30:00,139.67,139.7,139.55,139.55,3009.0,135.4774,135.5065,135.361,135.361,3009.0
2022-04-05 14:35:00,139.58,139.64,139.49,139.5,3314.0,135.3901,135.4483,135.3028,135.3125,3314.0
2022-04-05 14:40:00,139.5,139.64,139.45,139.6,3751.0,135.3125,135.4483,135.264,135.4095,3751.0
2022-04-05 14:45:00,139.6,139.83,139.6,139.75,6666.0,135.4095,135.6326,135.4095,135.555,6666.0
2022-04-05 14:50:00,139.75,139.79,139.66,139.67,4129.0,135.555,135.5938,135.4677,135.4774,4129.0
2022-04-05 14:55:00,139.69,139.76,139.54,139.59,5282.0,135.4968,135.5647,135.3513,135.3998,5282.0
2022-04-05 15:00:00,139.61,139.67,139.4,139.4,5349.0,135.4192,135.4774,135.2155,135.2155,5349.0
2022-04-05 15:05:00,139.45,139.52,139.38,139.44,3738.0,135.264,135.3319,135.1961,135.2543,3738.0
2022-04-05 15:10:00,139.47,139.49,139.33,139.41,6873.0,135.2834,135.3028,135.1476,135.2252,6873.0
2022-04-05 15:15:00,139.44,139.53,139.37,139.51,7635.0,135.2543,135.3416,135.1864,135.3222,7635.0
2022-04-05 15:20:00,139.45,139.82,139.42,139.81,7325.0,135.264,135.6229,135.2349,135.6132,7325.0
2022-04-05 15:25:00,139.81,139.82,139.59,139.71,10576.0,135.6132,135.6229,135.3998,135.5162,10576.0
2022-04-05 15:30:00,139.72,139.73,139.33,139.33,9442.0,135.5259,135.5356,135.1476,135.1476,9442.0
2022-04-05 15:35:00,139.31,139.43,139.21,139.34,13846.0,135.1282,135.2446,135.0312,135.1573,13846.0
2022-04-05 15:40:00,139.36,139.36,139.14,139.19,6324.0,135.1767,135.1767,134.9633,135.0118,6324.0
2022-04-05 15:45:00,139.22,139.25,138.92,138.96,12560.0,135.0409,135.07,134.7499,134.7887,12560.0
2022-04-05 15:50:00,138.91,139.49,138.91,139.36,38855.0,134.7402,135.3028,134.7402,135.1767,38855.0
2022-04-05 15:55:00,139.33,139.46,139.21,139.39,61333.0,135.1476,135.2737,135.0312,135.2058,61333.0
2022-04-06 09:30:00,138.17,138.25,137.12,137.83,29286.0,134.0224,134.1,133.0039,133.6926,29286.0
2022-04-06 09:35:00,137.92,138.16,137.72,137.81,65035.0,133.7799,134.0127,133.5859,133.6732,65035.0
2022-04-06 09:40:00,137.99,138.04,137.62,137.62,6219.0,133.8478,133.8963,133.4889,133.4889,6219.0
2022-04-06 09:45:00,137.57,137.98,137.57,137.69,6112.0,133.4404,133.8381,133.4404,133.5568,6112.0
2022-04-06 09:50:00,137.64,137.81,137.45,137.47,22544.0,133.5083,133.6732,133.324,133.3434,22544.0
2022-04-06 09:55:00,137.4,137.5,137.3,137.32,9126.0,133.2755,133.3725,133.1785,133.1979,9126.0
2022-04-06 10:00:00,137.12,137.35,137.0,137.3,6584.0,133.0039,133.227,132.8875,133.1785,6584.0
2022-04-06 10:05:00,137.17,137.22,136.41,136.5,12465.0,133.0524,133.1009,132.3152,132.4025,12465.0
2022-04-06 10:10:00,136.5,136.92,136.49,136.79,14962.0,132.4025,132.8099,132.3928,132.6838,14962.0
2022-04-06 10:15:00,136.92,137.7,136.92,137.6,99099.0,132.8099,133.5665,132.8099,133.4695,99099.0
2022-04-06 10:20:00,137.62,138.08,137.59,138.04,22162.0,133.4889,133.9351,133.4598,133.8963,22162.0
2022-04-06 10:25:00,138.0,138.18,137.82,138.18,12558.0,133.8575,134.0321,133.6829,134.0321,12558.0
2022-04-06 10:30:00,138.22,138.52,138.0,138.24,14362.0,134.0709,134.3619,133.8575,134.0903,14362.0
2022-04-06 10:35:00,138.33,138.53,138.28,138.35,12416.0,134.1776,134.3716,134.1291,134.197,12416.0
2022-04-06 10:40:00,138.35,138.73,138.26,138.46,10492.0,134.197,134.5656,134.1097,134.3037,10492.0
2022-04-06 10:45:00,138.46,138.63,138.31,138.36,19246.0,134.3037,134.4686,134.1582,134.2067,19246.0
2022-04-06 10:50:00,138.33,138.46,138.26,138.41,10792.0,134.1776,134.3037,134.1097,134.2552,10792.0
2022-04-06 10:55:00,138.38,138.39,137.98,138.0,14786.0,134.2261,134.2358,133.8381,133.8575,14786.0
2022-04-06 11:00:00,138.03,138.65,138.01,138.6,54925.0,133.8866,134.488,133.8672,134.4395,54925.0
2022-04-06 11:05:00,138.59,138.82,138.59,138.73,43478.0,134.4298,134.6529,134.4298,134.5656,43478.0
2022-04-06 11:10:00,138.74,138.99,138.61,138.85,23093.0,134.5753,134.8178,134.4492,134.682,23093.0
2022-04-06 11:15:00,138.87,138.88,138.1,138.2,10834.0,134.7014,134.7111,133.9545,134.0515,10834.0
2022-04-06 11:20:00,138.19,138.48,138.16,138.16,9520.0,134.0418,134.3231,134.0127,134.0127,9520.0
2022-04-06 11:25:00,138.16,138.54,138.1,138.54,5293.0,134.0127,134.3813,133.9545,134.3813,5293.0
2022-04-06 11:30:00,138.54,138.61,138.35,138.44,12376.0,134.3813,134.4492,134.197,134.2843,12376.0
2022-04-06 11:35:00,138.42,138.46,138.14,138.15,12449.0,134.2649,134.3037,133.9933,134.003,12449.0
2022-04-06 11:40:00,138.15,138.36,138.13,138.31,6553.0,134.003,134.2067,133.9836,134.1582,6553.0
2022-04-06 11:45:00,138.32,138.76,138.22,138.71,15864.0,134.1679,134.5947,134.0709,134.5462,15864.0
2022-04-06 11:50:00,138.74,138.83,138.58,138.67,8572.0,134.5753,134.6626,134.4201,134.5074,8572.0
2022-04-06 11:55:00,138.68,138.73,138.49,138.52,4927.0,134.5171,134.5656,134.3328,134.3619,4927.0
2022-04-06 12:00:00,138.5,138.64,138.45,138.45,5789.0,134.3425,134.4783,134.294,134.294,5789.0
2022-04-06 12:05:00,138.51,138.52,138.4,138.46,4526.0,134.3522,134.3619,134.2455,134.3037,4526.0
2022-04-06 12:10:00,138.33,138.36,138.22,138.22,5089.0,134.1776,134.2067,134.0709,134.0709,5089.0
2022-04-06 12:15:00,138.2,138.2,138.02,138.13,2954.0,134.0515,134.0515,133.8769,133.9836,2954.0
2022-04-06 12:20:00,138.07,138.11,137.97,138.11,2856.0,133.9254,133.9642,133.8284,133.9642,2856.0
2022-04-06 12:25:00,138.15,138.15,137.97,138.02,4877.0,134.003,134.003,133.8284,133.8769,4877.0
2022-04-06 12:30:00,138.0,138.07,137.91,138.03,6141.0,133.8575,133.9254,133.7702,133.8866,6141.0
2022-04-06 12:35:00,137.96,137.96,137.87,137.95,2739.0,133.8187,133.8187,133.7314,133.809,2739.0
2022-04-06 12:40:00,137.96,138.03,137.85,137.85,6857.0,133.8187,133.8866,133.712,133.712,6857.0
2022-04-06 12:45:00,137.88,138.0,137.85,137.96,8937.0,133.7411,133.8575,133.712,133.8187,8937.0
2022-04-06 12:50:00,137.96,138.0,137.88,137.98,3001.0,133.8187,133.8575,133.7411,133.8381,3001.0
2022-04-06 12:55:00,137.99,138.01,137.89,137.91,8333.0,133.8478,133.8672,133.7508,133.7702,8333.0
2022-04-06 13:00:00,137.94,138.03,137.93,137.99,4236.0,133.7993,133.8866,133.7896,133.8478,4236.0
2022-04-06 13:05:00,137.97,138.08,137.92,137.96,4171.0,133.8284,133.9351,133.7799,133.8187,4171.0
2022-04-06 13:10:00,137.97,138.02,137.93,137.99,5691.0,133.8284,133.8769,133.7896,133.8478,5691.0
2022-04-06 13:15:00,137.97,138.19,137.94,138.13,4470.0,133.8284,134.0418,133.7993,133.9836,4470.0
2022-04-06 13:20:00,138.21,138.38,138.2,138.37,3101.0,134.0612,134.2261,134.0515,134.2164,3101.0
2022-04-06 13:25:00,138.39,138.4,138.16,138.19,8320.0,134.2358,134.2455,134.0127,134.0418,8320.0
2022-04-06 13:30:00,138.16,138.2,137.98,138.05,6934.0,134.0127,134.0515,133.8381,133.906,6934.0
2022-04-06 13:35:00,138.03,138.12,137.97,138.1,4892.0,133.8866,133.9739,133.8284,133.9545,4892.0
2022-04-06 13:40:00,138.1,138.31,138.05,138.29,4598.0,133.9545,134.1582,133.906,134.1388,4598.0
2022-04-06 13:45:00,138.29,138.29,137.96,138.21,6611.0,134.1388,134.1388,133.8187,134.0612,6611.0
2022-04-06 13:50:00,138.13,138.15,137.97,138.0,5090.0,133.9836,134.003,133.8284,133.8575,5090.0
2022-04-06 13:55:00,137.97,138.04,137.9,137.94,11386.0,133.8284,133.8963,133.7605,133.7993,11386.0
2022-04-06 14:00:00,137.91,138.62,137.81,138.3,24269.0,133.7702,134.4589,133.6732,134.1485,24269.0
2022-04-06 14:05:00,138.29,138.32,137.57,137.59,43987.0,134.1388,134.1679,133.4404,133.4598,43987.0
2022-04-06 14:10:00,137.58,137.66,137.28,137.29,16116.0,133.4501,133.5277,133.1591,133.1688,16116.0
2022-04-06 14:15:00,137.22,137.27,137.1,137.27,3581.0,133.1009,133.1494,132.9845,133.1494,3581.0
2022-04-06 14:20:00,137.3,137.62,137.23,137.51,23458.0,133.1785,133.4889,133.1106,133.3822,23458.0
2022-04-06 14:25:00,137.56,137.74,137.5,137.61,23950.0,133.4307,133.6053,133.3725,133.4792,23950.0
2022-04-06 14:30:00,137.64,138.46,137.56,138.32,9608.0,133.5083,134.3037,133.4307,134.1679,9608.0
2022-04-06 14:35:00,138.39,138.44,137.95,138.27,36525.0,134.2358,134.2843,133.809,134.1194,36525.0
2022-04-06 14:40:00,138.26,138.55,138.15,138.48,10308.0,134.1097,134.391,134.003,134.3231,10308.0
2022-04-06 14:45:00,138.44,138.61,138.37,138.45,7741.0,134.2843,134.4492,134.2164,134.294,7741.0
2022-04-06 14:50:00,138.45,138.9,138.45,138.9,10547.0,134.294,134.7305,134.294,134.7305,10547.0
2022-04-06 14:55:00,138.93,139.32,138.9,139.31,12569.0,134.7596,135.1379,134.7305,135.1282,12569.0
2022-04-06 15:00:00,139.31,139.58,139.25,139.45,12424.0,135.1282,135.3901,135.07,135.264,12424.0
2022-04-06 15:05:00,139.47,139.5,139.25,139.47,39392.0,135.2834,135.3125,135.07,135.2834,39392.0
2022-04-06 15:10:00,139.51,139.7,139.29,139.47,18518.0,135.3222,135.5065,135.1088,135.2834,18518.0
2022-04-06 15:15:00,139.47,139.67,139.26,139.36,16540.0,135.2834,135.4774,135.0797,135.1767,16540.0
2022-04-06 15:20:00,139.41,139.45,139.27,139.36,20157.0,135.2252,135.264,135.0894,135.1767,20157.0
2022-04-06 15:25:00,139.36,139.38,138.86,138.86,26311.0,135.1767,135.1961,134.6917,134.6917,26311.0
2022-04-06 15:30:00,138.81,138.83,138.41,138.48,18661.0,134.6432,134.6626,134.2552,134.3231,18661.0
2022-04-06 15:35:00,138.48,138.9,138.45,138.9,16987.0,134.3231,134.7305,134.294,134.7305,16987.0
2022-04-06 15:40:00,138.86,139.01,138.63,138.95,14494.0,134.6917,134.8372,134.4686,134.779,14494.0
2022-04-06 15:45:00,138.92,139.33,138.88,139.25,18249.0,134.7499,135.1476,134.7111,135.07,18249.0
2022-04-06 15:50:00,139.26,139.43,138.94,139.0,65511.0,135.0797,135.2446,134.7693,134.8275,65511.0
2022-04-06 15:55:00,139.0,139.14,138.74,138.95,144164.0,134.8275,134.9633,134.5753,134.779,144164.0
2022-04-07 09:30:00,138.1,138.11,136.83,137.05,22030.0,133.9545,133.9642,132.7226,132.936,22030.0
2022-04-07 09:35:00,136.97,137.4,135.48,135.52,26588.0,132.8584,133.2755,131.4132,131.452,26588.0
2022-04-07 09:40:00,135.47,136.26,134.89,136.02,33827.0,131.4035,132.1698,130.8409,131.937,33827.0
2022-04-07 09:45:00,135.9,136.14,135.59,135.59,20836.0,131.8206,132.0534,131.5199,131.5199,20836.0
2022-04-07 09:50:00,135.65,135.74,135.13,135.3,41831.0,131.5781,131.6654,131.0737,131.2386,41831.0
2022-04-07 09:55:00,135.19,135.19,134.63,134.78,16229.0,131.1319,131.1319,130.5887,130.7342,16229.0
2022-04-07 10:00:00,134.76,134.85,134.3,134.38,31346.0,130.7148,130.8021,130.2686,130.3462,31346.0
2022-04-07 10:05:00,134.53,134.98,134.38,134.97,18515.0,130.4917,130.9282,130.3462,130.9185,18515.0
2022-04-07 10:10:00,135.09,135.11,134.68,134.76,18107.0,131.0349,131.0543,130.6372,130.7148,18107.0
2022-04-07 10:15:00,134.57,134.81,134.22,134.56,19820.0,130.5305,130.7633,130.191,130.5208,19820.0
2022-04-07 10:20:00,134.5,134.52,133.93,133.93,25274.0,130.4626,130.482,129.9097,129.9097,25274.0
2022-04-07 10:25:00,133.97,134.16,133.78,133.81,22886.0,129.9485,130.1328,129.7642,129.7933,22886.0
2022-04-07 10:30:00,133.82,134.06,133.55,133.59,13005.0,129.803,130.0358,129.5411,129.5799,13005.0
2022-04-07 10:35:00,133.67,133.82,133.23,133.23,14153.0,129.6575,129.803,129.2307,129.2307,14153.0
2022-04-07 10:40:00,133.15,133.21,132.95,132.97,17134.0,129.1531,129.2113,128.9591,128.9785,17134.0
2022-04-07 10:45:00,132.95,132.96,132.46,132.59,13159.0,128.9591,128.9688,128.4838,128.6099,13159.0
2022-04-07 10:50:00,132.64,133.03,132.52,133.03,21699.0,128.6584,129.0367,128.542,129.0367,21699.0
2022-04-07 10:55:00,133.01,133.19,132.85,132.9,23804.0,129.0173,129.1919,128.8621,128.9106,23804.0
2022-04-07 11:00:00,132.93,133.58,132.93,133.55,25765.0,128.9397,129.5702,128.9397,129.5411,25765.0
2022-04-07 11:05:00,133.56,133.65,133.32,133.32,20758.0,129.5508,129.6381,129.318,129.318,20758.0
2022-04-07 11:10:00,133.35,133.35,132.78,132.78,21538.0,129.3471,129.3471,128.7942,128.7942,21538.0
2022-04-07 11:15:00,132.75,132.94,132.62,132.9,14658.0,128.7651,128.9494,128.639,128.9106,14658.0
2022-04-07 11:20:00,132.87,133.07,132.82,132.99,20516.0,128.8815,129.0755,128.833,128.9979,20516.0
2022-04-07 11:25:00,133.0,133.08,132.77,132.97,16956.0,129.0076,129.0852,128.7845,128.9785,16956.0
2022-04-07 11:30:00,133.0,133.06,132.67,132.72,12315.0,129.0076,129.0658,128.6875,128.736,12315.0
2022-04-07 11:35:00,132.75,133.35,132.63,133.33,16261.0,128.7651,129.3471,128.6487,129.3277,16261.0
2022-04-07 11:40:00,133.31,133.52,133.25,133.33,25572.0,129.3083,129.512,129.2501,129.3277,25572.0
2022-04-07 11:45:00,133.34,133.53,133.02,133.07,9205.0,129.3374,129.5217,129.027,129.0755,9205.0
2022-04-07 11:50:00,133.02,133.02,132.62,132.62,10800.0,129.027,129.027,128.639,128.639,10800.0
2022-04-07 11:55:00,132.68,133.11,132.68,133.05,26744.0,128.6972,129.1143,128.6972,129.0561,26744.0
2022-04-07 12:00:00,133.04,133.06,132.83,132.84,15898.0,129.0464,129.0658,128.8427,128.8524,15898.0
2022-04-07 12:05:00,132.75,132.96,132.71,132.95,3561.0,128.7651,128.9688,128.7263,128.9591,3561.0
2022-04-07 12:10:00,133.03,133.21,132.84,132.91,36158.0,129.0367,129.2113,128.8524,128.9203,36158.0
2022-04-07 12:15:00,132.97,132.98,132.68,132.93,6321.0,128.9785,128.9882,128.6972,128.9397,6321.0
2022-04-07 12:20:00,132.97,133.26,132.97,133.22,4608.0,128.9785,129.2598,128.9785,129.221,4608.0
2022-04-07 12:25:00,133.18,133.34,133.12,133.27,9418.0,129.1822,129.3374,129.124,129.2695,9418.0
2022-04-07 12:30:00,133.17,133.25,133.14,133.16,7533.0,129.1725,129.2501,129.1434,129.1628,7533.0
2022-04-07 12:35:00,133.14,133.27,133.06,133.09,11941.0,129.1434,129.2695,129.0658,129.0949,11941.0
2022-04-07 12:40:00,133.08,133.18,132.87,132.87,5153.0,129.0852,129.1822,128.8815,128.8815,5153.0
2022-04-07 12:45:00,132.87,132.97,132.7,132.7,5230.0,128.8815,128.9785,128.7166,128.7166,5230.0
2022-04-07 12:50:00,132.7,132.92,132.69,132.74,7543.0,128.7166,128.93,128.7069,128.7554,7543.0
2022-04-07 12:55:00,132.71,133.31,132.71,133.3,7107.0,128.7263,129.3083,128.7263,129.2986,7107.0
2022-04-07 13:00:00,133.23,133.54,133.19,133.5,20556.0,129.2307,129.5314,129.1919,129.4926,20556.0
2022-04-07 13:05:00,133.5,133.75,133.45,133.72,11943.0,129.4926,129.7351,129.4441,129.706,11943.0
2022-04-07 13:10:00,133.72,133.8,133.68,133.7,17338.0,129.706,129.7836,129.6672,129.6866,17338.0
2022-04-07 13:15:00,133.73,133.96,133.68,133.94,8825.0,129.7157,129.9388,129.6672,129.9194,8825.0
2022-04-07 13:20:00,134.03,134.34,134.03,134.25,23541.0,130.0067,130.3074,130.0067,130.2201,23541.0
2022-04-07 13:25:00,134.22,134.51,134.22,134.45,7246.0,130.191,130.4723,130.191,130.4141,7246.0
2022-04-07 13:30:00,134.45,134.46,134.01,134.05,8097.0,130.4141,130.4238,129.9873,130.0261,8097.0
2022-04-07 13:35:00,134.08,134.2,134.03,134.1,13311.0,130.0552,130.1716,130.0067,130.0746,13311.0
2022-04-07 13:40:00,134.09,134.26,134.08,134.12,16008.0,130.0649,130.2298,130.0552,130.094,16008.0
2022-04-07 13:45:00,134.11,134.31,134.06,134.1,21271.0,130.0843,130.2783,130.0358,130.0746,21271.0
2022-04-07 13:50:00,134.1,134.31,134.06,134.28,9052.0,130.0746,130.2783,130.0358,130.2492,9052.0
2022-04-07 13:55:00,134.35,134.78,134.35,134.7,19121.0,130.3171,130.7342,130.3171,130.6566,19121.0
2022-04-07 14:00:00,134.7,134.9,134.69,134.9,23349.0,130.6566,130.8506,130.6469,130.8506,23349.0
2022-04-07 14:05:00,134.87,135.07,134.73,134.74,22544.0,130.8215,131.0155,130.6857,130.6954,22544.0
2022-04-07 14:10:00,134.72,134.93,134.68,134.9,10051.0,130.676,130.8797,130.6372,130.8506,10051.0
2022-04-07 14:15:00,134.92,134.93,134.44,134.44,19111.0,130.87,130.8797,130.4044,130.4044,19111.0
2022-04-07 14:20:00,134.47,134.77,134.46,134.76,11657.0,130.4335,130.7245,130.4238,130.7148,11657.0
2022-04-07 14:25:00,134.82,135.07,134.72,134.72,22080.0,130.773,131.0155,130.676,130.676,22080.0
2022-04-07 14:30:00,134.7,134.8,134.56,134.6,7254.0,130.6566,130.7536,130.5208,130.5596,7254.0
2022-04-07 14:35:00,134.59,134.86,134.57,134.86,7250.0,130.5499,130.8118,130.5305,130.8118,7250.0
2022-04-07 14:40:00,134.85,134.93,134.69,134.91,9824.0,130.8021,130.8797,130.6469,130.8603,9824.0
2022-04-07 14:45:00,134.89,135.03,134.8,134.93,9793.0,130.8409,130.9767,130.7536,130.8797,9793.0
2022-04-07 14:50:00,134.91,135.16,134.85,135.1,15227.0,130.8603,131.1028,130.8021,131.0446,15227.0
2022-04-07 14:55:00,135.1,135.6,135.1,135.53,16061.0,131.0446,131.5296,131.0446,131.4617,16061.0
2022-04-07 15:00:00,135.53,135.86,135.52,135.83,7501.0,131.4617,131.7818,131.452,131.7527,7501.0
2022-04-07 15:05:00,135.83,135.83,135.6,135.66,27557.0,131.7527,131.7527,131.5296,131.5878,27557.0
2022-04-07 15:10:00,135.63,135.7,135.53,135.64,9787.0,131.5587,131.6266,131.4617,131.5684,9787.0
2022-04-07 15:15:00,135.66,135.71,135.47,135.52,7632.0,131.5878,131.6363,131.4035,131.452,7632.0
2022-04-07 15:20:00,135.49,135.49,135.17,135.23,11728.0,131.4229,131.4229,131.1125,131.1707,11728.0
2022-04-07 15:25:00,135.22,135.29,135.05,135.08,11876.0,131.161,131.2289,130.9961,131.0252,11876.0
2022-04-07 15:30:00,135.09,135.38,135.06,135.35,16618.0,131.0349,131.3162,131.0058,131.2871,16618.0
2022-04-07 15:35:00,135.35,135.35,135.23,135.33,19779.0,131.2871,131.2871,131.1707,131.2677,19779.0
2022-04-07 15:40:00,135.31,135.38,135.13,135.26,14777.0,131.2483,131.3162,131.0737,131.1998,14777.0
2022-04-07 15:45:00,135.25,135.44,135.08,135.15,19729.0,131.1901,131.3744,131.0252,131.0931,19729.0
2022-04-07 15:50:00,135.13,135.14,134.69,134.75,51647.0,131.0737,131.0834,130.6469,130.7051,51647.0
2022-04-07 15:55:00,134.73,134.78,134.47,134.61,117590.0,130.6857,130.7342,130.4335,130.5693,117590.0
2022-04-08 09:30:00,134.05,134.47,133.3,133.3,14743.0,130.0261,130.4335,129.2986,129.2986,14743.0
2022-04-08 09:35:00,133.38,133.43,133.04,133.16,10441.0,129.3762,129.4247,129.0464,129.1628,10441.0
2022-04-08 09:40:00,133.18,134.18,133.08,133.77,25180.0,129.1822,130.1522,129.0852,129.7545,25180.0
2022-04-08 09:45:00,133.55,133.99,133.42,133.8,14566.0,129.5411,129.9679,129.415,129.7836,14566.0
2022-04-08 09:50:00,133.62,133.84,133.37,133.67,7606.0,129.609,129.8224,129.3665,129.6575,7606.0
2022-04-08 09:55:00,133.78,133.79,133.44,133.54,10592.0,129.7642,129.7739,129.4344,129.5314,10592.0
2022-04-08 10:00:00,133.52,134.16,133.51,134.0,28307.0,129.512,130.1328,129.5023,129.9776,28307.0
2022-04-08 10:05:00,133.99,134.94,133.97,134.78,16333.0,129.9679,130.8894,129.9485,130.7342,16333.0
2022-04-08 10:10:00,134.74,134.93,134.38,134.93,7406.0,130.6954,130.8797,130.3462,130.8797,7406.0
2022-04-08 10:15:00,135.02,135.1,134.66,135.0,10764.0,130.967,131.0446,130.6178,130.9476,10764.0
2022-04-08 10:20:00,134.89,135.03,134.64,134.72,32169.0,130.8409,130.9767,130.5984,130.676,32169.0
2022-04-08 10:25:00,134.74,135.37,134.64,135.32,50413.0,130.6954,131.3065,130.5984,131.258,50413.0
2022-04-08 10:30:00,135.37,135.39,135.07,135.15,15689.0,131.3065,131.3259,131.0155,131.0931,15689.0
2022-04-08 10:35:00,135.11,135.32,135.05,135.13,33710.0,131.0543,131.258,130.9961,131.0737,33710.0
2022-04-08 10:40:00,135.15,135.55,135.15,135.25,10606.0,131.0931,131.4811,131.0931,131.1901,10606.0
2022-04-08 10:45:00,135.26,135.32,134.99,135.07,25575.0,131.1998,131.258,130.9379,131.0155,25575.0
2022-04-08 10:50:00,135.08,135.69,135.02,135.54,38233.0,131.0252,131.6169,130.967,131.4714,38233.0
2022-04-08 10:55:00,135.53,135.77,135.53,135.75,45300.0,131.4617,131.6945,131.4617,131.6751,45300.0
2022-04-08 11:00:00,135.72,136.1,135.65,135.91,35862.0,131.646,132.0146,131.5781,131.8303,35862.0
2022-04-08 11:05:00,135.92,136.13,135.79,136.05,35902.0,131.84,132.0437,131.7139,131.9661,35902.0
2022-04-08 11:10:00,136.06,136.22,135.99,136.2,34946.0,131.9758,132.131,131.9079,132.1116,34946.0
2022-04-08 11:15:00,136.17,136.23,136.03,136.17,14067.0,132.0825,132.1407,131.9467,132.0825,14067.0
2022-04-08 11:20:00,136.1,136.13,135.95,136.0,8823.0,132.0146,132.0437,131.8691,131.9176,8823.0
2022-04-08 11:25:00,135.96,136.05,135.84,136.02,3204.0,131.8788,131.9661,131.7624,131.937,3204.0
2022-04-08 11:30:00,136.05,136.25,136.05,136.17,4588.0,131.9661,132.1601,131.9661,132.0825,4588.0
2022-04-08 11:35:00,136.16,136.16,135.71,135.8,13457.0,132.0728,132.0728,131.6363,131.7236,13457.0
2022-04-08 11:40:00,135.8,135.87,135.74,135.76,9660.0,131.7236,131.7915,131.6654,131.6848,9660.0
2022-04-08 11:45:00,135.72,136.09,135.67,135.98,25491.0,131.646,132.0049,131.5975,131.8982,25491.0
2022-04-08 11:50:00,135.95,136.11,135.85,136.01,7185.0,131.8691,132.0243,131.7721,131.9273,7185.0
2022-04-08 11:55:00,135.96,136.08,135.87,136.04,3303.0,131.8788,131.9952,131.7915,131.9564,3303.0
2022-04-08 12:00:00,135.88,136.11,135.87,136.05,9472.0,131.8012,132.0243,131.7915,131.9661,9472.0
2022-04-08 12:05:00,136.03,136.11,135.84,135.9,3701.0,131.9467,132.0243,131.7624,131.8206,3701.0
2022-04-08 12:10:00,135.9,136.05,135.81,135.9,5515.0,131.8206,131.9661,131.7333,131.8206,5515.0
2022-04-08 12:15:00,135.85,136.1,135.82,136.05,5122.0,131.7721,132.0146,131.743,131.9661,5122.0
2022-04-08 12:20:00,136.05,136.15,136.0,136.06,12646.0,131.9661,132.0631,131.9176,131.9758,12646.0
2022-04-08 12:25:00,136.06,136.14,135.94,135.97,14403.0,131.9758,132.0534,131.8594,131.8885,14403.0
2022-04-08 12:30:00,135.97,135.97,135.86,135.93,3007.0,131.8885,131.8885,131.7818,131.8497,3007.0
2022-04-08 12:35:00,135.97,136.12,135.88,136.11,5424.0,131.8885,132.034,131.8012,132.0243,5424.0
2022-04-08 12:40:00,136.05,136.2,135.99,136.05,14644.0,131.9661,132.1116,131.9079,131.9661,14644.0
2022-04-08 12:45:00,136.08,136.15,135.91,135.91,5626.0,131.9952,132.0631,131.8303,131.8303,5626.0
2022-04-08 12:50:00,135.89,136.12,135.88,136.08,6424.0,131.8109,132.034,131.8012,131.9952,6424.0
2022-04-08 12:55:00,136.05,136.21,135.96,136.17,10331.0,131.9661,132.1213,131.8788,132.0825,10331.0
2022-04-08 13:00:00,136.19,136.2,136.13,136.19,4730.0,132.1019,132.1116,132.0437,132.1019,4730.0
2022-04-08 13:05:00,136.19,136.19,136.06,136.15,1806.0,132.1019,132.1019,131.9758,132.0631,1806.0
2022-04-08 13:10:00,136.19,136.23,135.95,135.98,6807.0,132.1019,132.1407,131.8691,131.8982,6807.0
2022-04-08 13:15:00,135.95,135.97,135.85,135.92,2668.0,131.8691,131.8885,131.7721,131.84,2668.0
2022-04-08 13:20:00,135.95,136.14,135.95,136.1,2326.0,131.8691,132.0534,131.8691,132.0146,2326.0
2022-04-08 13:25:00,136.08,136.12,135.89,135.89,5595.0,131.9952,132.034,131.8109,131.8109,5595.0
2022-04-08 13:30:00,135.87,135.87,135.75,135.75,3740.0,131.7915,131.7915,131.6751,131.6751,3740.0
2022-04-08 13:35:00,135.72,135.77,135.59,135.68,3150.0,131.646,131.6945,131.5199,131.6072,3150.0
2022-04-08 13:40:00,135.69,135.81,135.57,135.77,7283.0,131.6169,131.7333,131.5005,131.6945,7283.0
2022-04-08 13:45:00,135.72,135.72,135.56,135.71,4124.0,131.646,131.646,131.4908,131.6363,4124.0
2022-04-08 13:50:00,135.71,135.82,135.69,135.78,1252.0,131.6363,131.743,131.6169,131.7042,1252.0
2022-04-08 13:55:00,135.77,135.84,135.71,135.81,7099.0,131.6945,131.7624,131.6363,131.7333,7099.0
2022-04-08 14:00:00,135.79,135.86,135.66,135.67,2510.0,131.7139,131.7818,131.5878,131.5975,2510.0
2022-04-08 14:05:00,135.65,135.77,135.57,135.73,3850.0,131.5781,131.6945,131.5005,131.6557,3850.0
2022-04-08 14:10:00,135.8,135.91,135.78,135.91,5864.0,131.7236,131.8303,131.7042,131.8303,5864.0
2022-04-08 14:15:00,135.91,135.94,135.79,135.81,3527.0,131.8303,131.8594,131.7139,131.7333,3527.0
2022-04-08 14:20:00,135.89,135.95,135.68,135.71,4846.0,131.8109,131.8691,131.6072,131.6363,4846.0
2022-04-08 14:25:00,135.67,135.67,135.42,135.44,5059.0,131.5975,131.5975,131.355,131.3744,5059.0
2022-04-08 14:30:00,135.46,135.48,135.27,135.27,5493.0,131.3938,131.4132,131.2095,131.2095,5493.0
2022-04-08 14:35:00,135.2,135.2,134.93,134.99,8129.0,131.1416,131.1416,130.8797,130.9379,8129.0
2022-04-08 14:40:00,134.97,135.05,134.91,135.02,8510.0,130.9185,130.9961,130.8603,130.967,8510.0
2022-04-08 14:45:00,135.03,135.42,135.01,135.42,6306.0,130.9767,131.355,130.9573,131.355,6306.0
2022-04-08 14:50:00,135.4,135.6,135.37,135.53,5647.0,131.3356,131.5296,131.3065,131.4617,5647.0
2022-04-08 14:55:00,135.56,135.56,135.39,135.4,5451.0,131.4908,131.4908,131.3259,131.3356,5451.0
2022-04-08 15:00:00,135.38,135.45,135.34,135.4,4729.0,131.3162,131.3841,131.2774,131.3356,4729.0
2022-04-08 15:05:00,135.46,135.51,135.31,135.35,6337.0,131.3938,131.4423,131.2483,131.2871,6337.0
2022-04-08 15:10:00,135.39,135.57,135.28,135.47,7214.0,131.3259,131.5005,131.2192,131.4035,7214.0
2022-04-08 15:15:00,135.45,135.65,135.4,135.42,6400.0,131.3841,131.5781,131.3356,131.355,6400.0
2022-04-08 15:20:00,135.41,135.54,135.32,135.44,9710.0,131.3453,131.4714,131.258,131.3744,9710.0
2022-04-08 15:25:00,135.46,135.52,135.41,135.47,6387.0,131.3938,131.452,131.3453,131.4035,6387.0
2022-04-08 15:30:00,135.49,135.53,135.2,135.21,14566.0,131.4229,131.4617,131.1416,131.1513,14566.0
2022-04-08 15:35:00,135.22,135.23,135.1,135.19,15239.0,131.161,131.1707,131.0446,131.1319,15239.0
2022-04-08 15:40:00,135.22,135.36,135.16,135.34,9487.0,131.161,131.2968,131.1028,131.2774,9487.0
2022-04-08 15:45:00,135.32,135.35,135.04,135.04,11939.0,131.258,131.2871,130.9864,130.9864,11939.0
2022-04-08 15:50:00,135.27,135.27,134.99,135.05,11788.0,131.2095,131.2095,130.9379,130.9961,11788.0
2022-04-08 15:55:00,135.11,135.11,134.66,135.05,48762.0,131.0543,131.0543,130.6178,130.9961,48762.0
2022-04-11 09:30:00,134.0,134.69,133.66,133.82,16112.0,129.9776,130.6469,129.6478,129.803,16112.0
2022-04-11 09:35:00,134.03,134.66,133.82,134.05,8563.0,130.0067,130.6178,129.803,130.0261,8563.0
2022-04-11 09:40:00,134.06,135.37,134.02,135.37,5309.0,130.0358,131.3065,129.997,131.3065,5309.0
2022-04-11 09:45:00,135.35,135.66,135.18,135.48,8618.0,131.2871,131.5878,131.1222,131.4132,8618.0
2022-04-11 09:50:00,135.25,136.1,135.05,136.09,4302.0,131.1901,132.0146,130.9961,132.0049,4302.0
2022-04-11 09:55:00,136.0,136.29,135.73,136.19,12619.0,131.9176,132.1989,131.6557,132.1019,12619.0
2022-04-11 10:00:00,136.14,136.15,135.65,136.11,23736.0,132.0534,132.0631,131.5781,132.0243,23736.0
2022-04-11 10:05:00,135.99,136.5,135.91,136.25,11565.0,131.9079,132.4025,131.8303,132.1601,11565.0
2022-04-11 10:10:00,136.19,136.51,136.12,136.35,10122.0,132.1019,132.4122,132.034,132.257,10122.0
2022-04-11 10:15:00,136.37,136.48,136.03,136.03,7364.0,132.2764,132.3831,131.9467,131.9467,7364.0
2022-04-11 10:20:00,136.18,136.44,136.17,136.34,7523.0,132.0922,132.3443,132.0825,132.2474,7523.0
2022-04-11 10:25:00,136.36,136.36,135.86,136.15,5576.0,132.2667,132.2667,131.7818,132.0631,5576.0
2022-04-11 10:30:00,136.15,136.32,136.02,136.12,9554.0,132.0631,132.228,131.937,132.034,9554.0
2022-04-11 10:35:00,136.05,136.05,135.56,135.78,8682.0,131.9661,131.9661,131.4908,131.7042,8682.0
2022-04-11 10:40:00,135.75,135.87,135.56,135.56,5285.0,131.6751,131.7915,131.4908,131.4908,5285.0
2022-04-11 10:45:00,135.57,136.05,135.54,136.03,8265.0,131.5005,131.9661,131.4714,131.9467,8265.0
2022-04-11 10:50:00,136.03,136.25,135.94,136.22,18925.0,131.9467,132.1601,131.8594,132.131,18925.0
2022-04-11 10:55:00,136.18,136.35,135.9,135.93,11764.0,132.0922,132.257,131.8206,131.8497,11764.0
2022-04-11 11:00:00,135.92,136.29,135.91,136.01,11076.0,131.84,132.1989,131.8303,131.9273,11076.0
2022-04-11 11:05:00,135.99,136.1,135.76,136.02,6259.0,131.9079,132.0146,131.6848,131.937,6259.0
2022-04-11 11:10:00,136.0,136.08,135.55,135.63,10048.0,131.9176,131.9952,131.4811,131.5587,10048.0
2022-04-11 11:15:00,135.6,135.84,135.6,135.73,7341.0,131.5296,131.7624,131.5296,131.6557,7341.0
2022-04-11 11:20:00,135.74,135.89,135.68,135.76,6938.0,131.6654,131.8109,131.6072,131.6848,6938.0
2022-04-11 11:25:00,135.76,135.79,135.66,135.74,2690.0,131.6848,131.7139,131.5878,131.6654,2690.0
2022-04-11 11:30:00,135.92,136.16,135.91,136.12,4459.0,131.84,132.0728,131.8303,132.034,4459.0
2022-04-11 11:35:00,136.2,136.3,136.08,136.21,8747.0,132.1116,132.2086,131.9952,132.1213,8747.0
2022-04-11 11:40:00,136.19,136.55,136.19,136.55,6422.0,132.1019,132.451,132.1019,132.451,6422.0
2022-04-11 11:45:00,136.56,136.6,136.33,136.33,4606.0,132.4607,132.4995,132.2377,132.2377,4606.0
2022-04-11 11:50:00,136.31,136.38,136.23,136.36,9058.0,132.2183,132.2861,132.1407,132.2667,9058.0
2022-04-11 11:55:00,136.35,136.38,136.23,136.38,5600.0,132.257,132.2861,132.1407,132.2861,5600.0
2022-04-11 12:00:00,136.35,136.35,136.2,136.23,7004.0,132.257,132.257,132.1116,132.1407,7004.0
2022-04-11 12:05:00,136.16,136.26,136.15,136.2,5307.0,132.0728,132.1698,132.0631,132.1116,5307.0
2022-04-11 12:10:00,136.22,136.26,136.11,136.2,3858.0,132.131,132.1698,132.0243,132.1116,3858.0
2022-04-11 12:15:00,136.2,136.23,136.03,136.06,7112.0,132.1116,132.1407,131.9467,131.9758,7112.0
2022-04-11 12:20:00,136.1,136.12,136.02,136.07,2851.0,132.0146,132.034,131.937,131.9855,2851.0
2022-04-11 12:25:00,136.03,136.08,135.93,135.96,7455.0,131.9467,131.9952,131.8497,131.8788,7455.0
2022-04-11 12:30:00,135.97,136.01,135.92,136.0,4002.0,131.8885,131.9273,131.84,131.9176,4002.0
2022-04-11 12:35:00,136.08,136.08,135.96,136.01,5127.0,131.9952,131.9952,131.8788,131.9273,5127.0
2022-04-11 12:40:00,135.99,136.02,135.85,135.86,4710.0,131.9079,131.937,131.7721,131.7818,4710.0
2022-04-11 12:45:00,135.89,136.02,135.82,135.9,3373.0,131.8109,131.937,131.743,131.8206,3373.0
2022-04-11 12:50:00,135.92,135.97,135.69,135.69,6531.0,131.84,131.8885,131.6169,131.6169,6531.0
2022-04-11 12:55:00,135.75,135.99,135.75,135.99,1601.0,131.6751,131.9079,131.6751,131.9079,1601.0
2022-04-11 13:00:00,136.03,136.18,136.03,136.07,4655.0,131.9467,132.0922,131.9467,131.9855,4655.0
2022-04-11 13:05:00,136.08,136.2,136.07,136.07,6392.0,131.9952,132.1116,131.9855,131.9855,6392.0
2022-04-11 13:10:00,136.11,136.23,136.08,136.22,7173.0,132.0243,132.1407,131.9952,132.131,7173.0
2022-04-11 13:15:00,136.17,136.17,136.02,136.07,3043.0,132.0825,132.0825,131.937,131.9855,3043.0
2022-04-11 13:20:00,136.07,136.12,135.93,136.01,5274.0,131.9855,132.034,131.8497,131.9273,5274.0
2022-04-11 13:25:00,136.04,136.12,136.02,136.1,4501.0,131.9564,132.034,131.937,132.0146,4501.0
2022-04-11 13:30:00,136.14,136.48,136.09,136.42,8976.0,132.0534,132.3831,132.0049,132.3249,8976.0
2022-04-11 13:35:00,136.5,136.52,136.18,136.25,5158.0,132.4025,132.4219,132.0922,132.1601,5158.0
2022-04-11 13:40:00,136.3,136.43,136.22,136.3,7653.0,132.2086,132.3346,132.131,132.2086,7653.0
2022-04-11 13:45:00,136.26,136.36,136.05,136.09,5240.0,132.1698,132.2667,131.9661,132.0049,5240.0
2022-04-11 13:50:00,136.07,136.17,136.07,136.14,3985.0,131.9855,132.0825,131.9855,132.0534,3985.0
2022-04-11 13:55:00,136.16,136.33,136.16,136.3,2491.0,132.0728,132.2377,132.0728,132.2086,2491.0
2022-04-11 14:00:00,136.24,136.34,136.16,136.29,11453.0,132.1504,132.2474,132.0728,132.1989,11453.0
2022-04-11 14:05:00,136.29,136.43,136.18,136.34,11375.0,132.1989,132.3346,132.0922,132.2474,11375.0
2022-04-11 14:10:00,136.29,136.32,135.99,136.06,8827.0,132.1989,132.228,131.9079,131.9758,8827.0
2022-04-11 14:15:00,136.05,136.36,136.05,136.18,25642.0,131.9661,132.2667,131.9661,132.0922,25642.0
2022-04-11 14:20:00,136.21,136.44,136.21,136.43,4426.0,132.1213,132.3443,132.1213,132.3346,4426.0
2022-04-11 14:25:00,136.46,136.77,136.46,136.77,11944.0,132.3637,132.6644,132.3637,132.6644,11944.0
2022-04-11 14:30:00,136.7,136.74,136.48,136.69,12854.0,132.5965,132.6353,132.3831,132.5868,12854.0
2022-04-11 14:35:00,136.68,136.72,136.5,136.72,8874.0,132.5771,132.6159,132.4025,132.6159,8874.0
2022-04-11 14:40:00,136.75,136.81,136.61,136.75,7765.0,132.645,132.7032,132.5092,132.645,7765.0
2022-04-11 14:45:00,136.75,136.97,136.75,136.93,6055.0,132.645,132.8584,132.645,132.8196,6055.0
2022-04-11 14:50:00,136.93,137.07,136.9,136.96,4285.0,132.8196,132.9554,132.7905,132.8487,4285.0
2022-04-11 14:55:00,137.09,137.2,137.05,137.05,12339.0,132.9748,133.0815,132.936,132.936,12339.0
2022-04-11 15:00:00,137.04,137.13,136.78,136.78,10306.0,132.9263,133.0136,132.6741,132.6741,10306.0
2022-04-11 15:05:00,136.75,136.97,136.73,136.95,9337.0,132.645,132.8584,132.6256,132.839,9337.0
2022-04-11 15:10:00,136.97,137.02,136.82,136.88,7352.0,132.8584,132.9069,132.7129,132.7711,7352.0
2022-04-11 15:15:00,136.9,136.98,136.77,136.94,7423.0,132.7905,132.8681,132.6644,132.8293,7423.0
2022-04-11 15:20:00,136.94,137.13,136.89,137.05,18603.0,132.8293,133.0136,132.7808,132.936,18603.0
2022-04-11 15:25:00,137.05,137.06,136.85,136.89,10273.0,132.936,132.9457,132.742,132.7808,10273.0
2022-04-11 15:30:00,136.89,136.99,136.77,136.83,19986.0,132.7808,132.8778,132.6644,132.7226,19986.0
2022-04-11 15:35:00,136.83,136.85,136.65,136.79,17191.0,132.7226,132.742,132.548,132.6838,17191.0
2022-04-11 15:40:00,136.81,136.83,136.49,136.57,14340.0,132.7032,132.7226,132.3928,132.4704,14340.0
2022-04-11 15:45:00,136.53,136.54,136.26,136.31,15136.0,132.4316,132.4413,132.1698,132.2183,15136.0
2022-04-11 15:50:00,136.31,136.5,136.12,136.23,23111.0,132.2183,132.4025,132.034,132.1407,23111.0
2022-04-11 15:55:00,136.17,136.26,135.89,136.26,59223.0,132.0825,132.1698,131.8109,132.1698,59223.0
2022-04-12 09:30:00,136.57,137.67,136.07,136.45,26836.0,132.4704,133.5374,131.9855,132.354,26836.0
2022-04-12 09:35:00,136.29,136.36,135.46,135.75,19106.0,132.1989,132.2667,131.3938,131.6751,19106.0
2022-04-12 09:40:00,135.83,135.83,134.12,134.63,31363.0,131.7527,131.7527,130.094,130.5887,31363.0
2022-04-12 09:45:00,134.55,135.15,134.09,134.65,35459.0,130.5111,131.0931,130.0649,130.6081,35459.0
2022-04-12 09:50:00,134.78,135.38,134.72,135.38,13788.0,130.7342,131.3162,130.676,131.3162,13788.0
2022-04-12 09:55:00,135.29,135.6,135.16,135.36,17491.0,131.2289,131.5296,131.1028,131.2968,17491.0
2022-04-12 10:00:00,135.24,135.59,134.95,135.37,18782.0,131.1804,131.5199,130.8991,131.3065,18782.0
2022-04-12 10:05:00,135.4,136.49,135.33,136.49,5953.0,131.3356,132.3928,131.2677,132.3928,5953.0
2022-04-12 10:10:00,136.49,136.6,136.19,136.56,27972.0,132.3928,132.4995,132.1019,132.4607,27972.0
2022-04-12 10:15:00,136.58,136.98,136.38,136.52,14615.0,132.4801,132.8681,132.2861,132.4219,14615.0
2022-04-12 10:20:00,136.59,137.09,136.59,137.05,6338.0,132.4898,132.9748,132.4898,132.936,6338.0
2022-04-12 10:25:00,137.15,137.2,136.31,136.31,8460.0,133.033,133.0815,132.2183,132.2183,8460.0
2022-04-12 10:30:00,136.26,136.3,135.99,135.99,10986.0,132.1698,132.2086,131.9079,131.9079,10986.0
2022-04-12 10:35:00,135.99,136.18,135.74,135.82,14707.0,131.9079,132.0922,131.6654,131.743,14707.0
2022-04-12 10:40:00,135.82,136.04,135.72,136.0,9006.0,131.743,131.9564,131.646,131.9176,9006.0
2022-04-12 10:45:00,136.01,136.28,135.92,136.06,8391.0,131.9273,132.1892,131.84,131.9758,8391.0
2022-04-12 10:50:00,136.05,136.23,135.88,136.06,13164.0,131.9661,132.1407,131.8012,131.9758,13164.0
2022-04-12 10:55:00,135.93,136.18,135.91,136.18,3321.0,131.8497,132.0922,131.8303,132.0922,3321.0
2022-04-12 11:00:00,136.19,136.19,135.82,136.13,8606.0,132.1019,132.1019,131.743,132.0437,8606.0
2022-04-12 11:05:00,136.1,136.26,135.97,136.05,7693.0,132.0146,132.1698,131.8885,131.9661,7693.0
2022-04-12 11:10:00,136.06,136.39,136.0,136.39,3869.0,131.9758,132.2958,131.9176,132.2958,3869.0
2022-04-12 11:15:00,136.4,136.47,136.19,136.46,13007.0,132.3055,132.3734,132.1019,132.3637,13007.0
2022-04-12 11:20:00,136.57,136.65,136.42,136.46,4966.0,132.4704,132.548,132.3249,132.3637,4966.0
2022-04-12 11:25:00,136.5,136.66,136.48,136.63,5186.0,132.4025,132.5577,132.3831,132.5286,5186.0
2022-04-12 11:30:00,136.74,136.97,136.74,136.85,10705.0,132.6353,132.8584,132.6353,132.742,10705.0
2022-04-12 11:35:00,136.9,136.9,136.59,136.62,4478.0,132.7905,132.7905,132.4898,132.5189,4478.0
2022-04-12 11:40:00,136.66,136.7,136.54,136.69,4911.0,132.5577,132.5965,132.4413,132.5868,4911.0
2022-04-12 11:45:00,136.75,136.82,136.55,136.55,2956.0,132.645,132.7129,132.451,132.451,2956.0
2022-04-12 11:50:00,136.63,136.66,136.47,136.55,8653.0,132.5286,132.5577,132.3734,132.451,8653.0
2022-04-12 11:55:00,136.56,136.56,136.42,136.42,6629.0,132.4607,132.4607,132.3249,132.3249,6629.0
2022-04-12 12:00:00,136.43,136.64,136.41,136.45,3706.0,132.3346,132.5383,132.3152,132.354,3706.0
2022-04-12 12:05:00,136.47,136.47,136.17,136.33,7912.0,132.3734,132.3734,132.0825,132.2377,7912.0
2022-04-12 12:10:00,136.37,136.45,136.24,136.45,4673.0,132.2764,132.354,132.1504,132.354,4673.0
2022-04-12 12:15:00,136.43,136.59,136.37,136.38,7679.0,132.3346,132.4898,132.2764,132.2861,7679.0
2022-04-12 12:20:00,136.39,136.39,136.19,136.24,4393.0,132.2958,132.2958,132.1019,132.1504,4393.0
2022-04-12 12:25:00,136.13,136.16,135.97,136.0,4387.0,132.0437,132.0728,131.8885,131.9176,4387.0
2022-04-12 12:30:00,136.04,136.23,136.03,136.08,7140.0,131.9564,132.1407,131.9467,131.9952,7140.0
2022-04-12 12:35:00,136.11,136.19,136.03,136.11,2978.0,132.0243,132.1019,131.9467,132.0243,2978.0
2022-04-12 12:40:00,136.1,136.21,136.0,136.12,4275.0,132.0146,132.1213,131.9176,132.034,4275.0
2022-04-12 12:45:00,136.11,136.12,135.94,136.02,3440.0,132.0243,132.034,131.8594,131.937,3440.0
2022-04-12 12:50:00,135.99,136.2,135.93,136.06,9947.0,131.9079,132.1116,131.8497,131.9758,9947.0
2022-04-12 12:55:00,136.04,136.11,135.98,136.08,3947.0,131.9564,132.0243,131.8982,131.9952,3947.0
2022-04-12 13:00:00,136.11,136.19,135.83,136.01,8906.0,132.0243,132.1019,131.7527,131.9273,8906.0
2022-04-12 13:05:00,136.03,136.11,136.0,136.07,6556.0,131.9467,132.0243,131.9176,131.9855,6556.0
2022-04-12 13:10:00,136.05,136.32,136.04,136.23,5532.0,131.9661,132.228,131.9564,132.1407,5532.0
2022-04-12 13:15:00,136.19,136.28,136.13,136.27,3250.0,132.1019,132.1892,132.0437,132.1795,3250.0
2022-04-12 13:20:00,136.34,136.43,136.21,136.27,9002.0,132.2474,132.3346,132.1213,132.1795,9002.0
2022-04-12 13:25:00,136.25,136.3,136.01,136.09,5997.0,132.1601,132.2086,131.9273,132.0049,5997.0
2022-04-12 13:30:00,136.0,136.17,135.85,136.17,7665.0,131.9176,132.0825,131.7721,132.0825,7665.0
2022-04-12 13:35:00,136.13,136.15,135.95,135.95,6710.0,132.0437,132.0631,131.8691,131.8691,6710.0
2022-04-12 13:40:00,135.94,135.99,135.82,135.85,5460.0,131.8594,131.9079,131.743,131.7721,5460.0
2022-04-12 13:45:00,135.83,135.95,135.8,135.95,8667.0,131.7527,131.8691,131.7236,131.8691,8667.0
2022-04-12 13:50:00,135.91,135.91,135.72,135.72,5546.0,131.8303,131.8303,131.646,131.646,5546.0
2022-04-12 13:55:00,135.7,135.75,135.43,135.47,16446.0,131.6266,131.6751,131.3647,131.4035,16446.0
2022-04-12 14:00:00,135.41,135.63,135.31,135.63,5909.0,131.3453,131.5587,131.2483,131.5587,5909.0
2022-04-12 14:05:00,135.68,135.86,135.63,135.76,9187.0,131.6072,131.7818,131.5587,131.6848,9187.0
2022-04-12 14:10:00,135.75,135.82,135.59,135.6,21386.0,131.6751,131.743,131.5199,131.5296,21386.0
2022-04-12 14:15:00,135.59,135.66,135.42,135.46,13825.0,131.5199,131.5878,131.355,131.3938,13825.0
2022-04-12 14:20:00,135.49,135.7,135.44,135.58,11408.0,131.4229,131.6266,131.3744,131.5102,11408.0
2022-04-12 14:25:00,135.62,135.73,135.54,135.61,10756.0,131.549,131.6557,131.4714,131.5393,10756.0
2022-04-12 14:30:00,135.58,135.72,135.5,135.63,15401.0,131.5102,131.646,131.4326,131.5587,15401.0
2022-04-12 14:35:00,135.65,135.74,135.53,135.65,10122.0,131.5781,131.6654,131.4617,131.5781,10122.0
2022-04-12 14:40:00,135.67,135.73,135.46,135.57,14441.0,131.5975,131.6557,131.3938,131.5005,14441.0
2022-04-12 14:45:00,135.57,135.88,135.54,135.8,16521.0,131.5005,131.8012,131.4714,131.7236,16521.0
2022-04-12 14:50:00,135.78,135.9,135.68,135.89,9105.0,131.7042,131.8206,131.6072,131.8109,9105.0
2022-04-12 14:55:00,135.89,135.97,135.73,135.79,10964.0,131.8109,131.8885,131.6557,131.7139,10964.0
2022-04-12 15:00:00,135.72,135.81,135.42,135.42,10093.0,131.646,131.7333,131.355,131.355,10093.0
2022-04-12 15:05:00,135.41,135.51,135.28,135.28,13125.0,131.3453,131.4423,131.2192,131.2192,13125.0
2022-04-12 15:10:00,135.3,135.34,135.14,135.14,14612.0,131.2386,131.2774,131.0834,131.0834,14612.0
2022-04-12 15:15:00,135.14,135.36,135.07,135.36,8648.0,131.0834,131.2968,131.0155,131.2968,8648.0
2022-04-12 15:20:00,135.37,135.49,135.35,135.43,5441.0,131.3065,131.4229,131.2871,131.3647,5441.0
2022-04-12 15:25:00,135.39,135.39,135.22,135.31,14328.0,131.3259,131.3259,131.161,131.2483,14328.0
2022-04-12 15:30:00,135.35,135.36,135.13,135.14,23165.0,131.2871,131.2968,131.0737,131.0834,23165.0
2022-04-12 15:35:00,135.08,135.39,135.05,135.37,11224.0,131.0252,131.3259,130.9961,131.3065,11224.0
2022-04-12 15:40:00,135.38,135.45,135.18,135.18,7627.0,131.3162,131.3841,131.1222,131.1222,7627.0
2022-04-12 15:45:00,135.18,135.46,135.1,135.29,14375.0,131.1222,131.3938,131.0446,131.2289,14375.0
2022-04-12 15:50:00,135.21,135.46,135.08,135.23,33894.0,131.1513,131.3938,131.0252,131.1707,33894.0
2022-04-12 15:55:00,135.25,135.27,134.99,135.12,46974.0,131.1901,131.2095,130.9379,131.064,46974.0
2022-04-13 09:30:00,133.48,135.12,133.48,134.73,16606.0,129.4732,131.064,129.4732,130.6857,16606.0
2022-04-13 09:35:00,134.75,135.69,134.75,135.36,11161.0,130.7051,131.6169,130.7051,131.2968,11161.0
2022-04-13 09:40:00,135.59,135.9,135.37,135.76,9090.0,131.5199,131.8206,131.3065,131.6848,9090.0
2022-04-13 09:45:00,135.76,136.38,135.74,136.32,18091.0,131.6848,132.2861,131.6654,132.228,18091.0
2022-04-13 09:50:00,136.29,136.38,135.82,135.94,13726.0,132.1989,132.2861,131.743,131.8594,13726.0
2022-04-13 09:55:00,136.0,136.0,135.45,135.45,2919.0,131.9176,131.9176,131.3841,131.3841,2919.0
2022-04-13 10:00:00,135.4,135.54,135.07,135.13,13210.0,131.3356,131.4714,131.0155,131.0737,13210.0
2022-04-13 10:05:00,135.21,135.58,135.21,135.27,13082.0,131.1513,131.5102,131.1513,131.2095,13082.0
2022-04-13 10:10:00,135.27,135.83,135.27,135.74,3931.0,131.2095,131.7527,131.2095,131.6654,3931.0
2022-04-13 10:15:00,135.78,136.25,135.77,136.13,15939.0,131.7042,132.1601,131.6945,132.0437,15939.0
2022-04-13 10:20:00,136.07,136.28,135.96,136.28,6761.0,131.9855,132.1892,131.8788,132.1892,6761.0
2022-04-13 10:25:00,136.21,136.24,135.96,136.14,11840.0,132.1213,132.1504,131.8788,132.0534,11840.0
2022-04-13 10:30:00,136.08,136.38,136.05,136.17,21781.0,131.9952,132.2861,131.9661,132.0825,21781.0
2022-04-13 10:35:00,136.15,136.39,136.08,136.27,12854.0,132.0631,132.2958,131.9952,132.1795,12854.0
2022-04-13 10:40:00,136.24,136.72,136.24,136.69,10447.0,132.1504,132.6159,132.1504,132.5868,10447.0
2022-04-13 10:45:00,136.69,136.8,136.53,136.62,19934.0,132.5868,132.6935,132.4316,132.5189,19934.0
2022-04-13 10:50:00,136.58,136.65,136.52,136.62,5941.0,132.4801,132.548,132.4219,132.5189,5941.0
2022-04-13 10:55:00,136.56,136.62,136.39,136.62,4017.0,132.4607,132.5189,132.2958,132.5189,4017.0
2022-04-13 11:00:00,136.69,137.3,136.63,137.22,16297.0,132.5868,133.1785,132.5286,133.1009,16297.0
2022-04-13 11:05:00,137.25,137.34,137.0,137.07,7244.0,133.13,133.2173,132.8875,132.9554,7244.0
2022-04-13 11:10:00,137.09,137.12,136.97,137.1,7917.0,132.9748,133.0039,132.8584,132.9845,7917.0
2022-04-13 11:15:00,137.08,137.2,137.05,137.05,5770.0,132.9651,133.0815,132.936,132.936,5770.0
2022-04-13 11:20:00,137.12,137.18,136.98,137.18,13199.0,133.0039,133.0621,132.8681,133.0621,13199.0
2022-04-13 11:25:00,137.17,137.38,137.17,137.27,6483.0,133.0524,133.2561,133.0524,133.1494,6483.0
2022-04-13 11:30:00,137.29,137.52,137.24,137.35,7365.0,133.1688,133.3919,133.1203,133.227,7365.0
2022-04-13 11:35:00,137.37,137.38,137.18,137.31,5011.0,133.2464,133.2561,133.0621,133.1882,5011.0
2022-04-13 11:40:00,137.33,137.39,137.25,137.29,5602.0,133.2076,133.2658,133.13,133.1688,5602.0
2022-04-13 11:45:00,137.26,137.4,137.25,137.39,10497.0,133.1397,133.2755,133.13,133.2658,10497.0
2022-04-13 11:50:00,137.36,137.38,137.24,137.35,13773.0,133.2367,133.2561,133.1203,133.227,13773.0
2022-04-13 11:55:00,137.36,137.38,137.23,137.33,5523.0,133.2367,133.2561,133.1106,133.2076,5523.0
2022-04-13 12:00:00,137.27,137.38,137.25,137.38,5330.0,133.1494,133.2561,133.13,133.2561,5330.0
2022-04-13 12:05:00,137.42,137.5,137.36,137.4,8715.0,133.2949,133.3725,133.2367,133.2755,8715.0
2022-04-13 12:10:00,137.37,137.37,137.11,137.18,3522.0,133.2464,133.2464,132.9942,133.0621,3522.0
2022-04-13 12:15:00,137.23,137.38,137.2,137.29,5775.0,133.1106,133.2561,133.0815,133.1688,5775.0
2022-04-13 12:20:00,137.25,137.32,137.22,137.27,4899.0,133.13,133.1979,133.1009,133.1494,4899.0
2022-04-13 12:25:00,137.34,137.36,137.19,137.24,6725.0,133.2173,133.2367,133.0718,133.1203,6725.0
2022-04-13 12:30:00,137.23,137.54,137.23,137.5,5934.0,133.1106,133.4113,133.1106,133.3725,5934.0
2022-04-13 12:35:00,137.52,137.68,137.5,137.68,7288.0,133.3919,133.5471,133.3725,133.5471,7288.0
2022-04-13 12:40:00,137.69,137.83,137.68,137.77,25059.0,133.5568,133.6926,133.5471,133.6344,25059.0
2022-04-13 12:45:00,137.74,137.75,137.64,137.7,4337.0,133.6053,133.615,133.5083,133.5665,4337.0
2022-04-13 12:50:00,137.68,137.68,137.39,137.39,7130.0,133.5471,133.5471,133.2658,133.2658,7130.0
2022-04-13 12:55:00,137.38,137.38,137.22,137.26,3712.0,133.2561,133.2561,133.1009,133.1397,3712.0
2022-04-13 13:00:00,137.25,137.25,137.16,137.17,2544.0,133.13,133.13,133.0427,133.0524,2544.0
2022-04-13 13:05:00,137.11,137.16,137.08,137.16,2751.0,132.9942,133.0427,132.9651,133.0427,2751.0
2022-04-13 13:10:00,137.11,137.21,137.08,137.2,2501.0,132.9942,133.0912,132.9651,133.0815,2501.0
2022-04-13 13:15:00,137.14,137.2,137.12,137.18,2534.0,133.0233,133.0815,133.0039,133.0621,2534.0
2022-04-13 13:20:00,137.17,137.3,137.12,137.29,2815.0,133.0524,133.1785,133.0039,133.1688,2815.0
2022-04-13 13:25:00,137.24,137.25,136.97,137.06,5561.0,133.1203,133.13,132.8584,132.9457,5561.0
2022-04-13 13:30:00,137.15,137.17,136.96,136.96,6984.0,133.033,133.0524,132.8487,132.8487,6984.0
2022-04-13 13:35:00,136.95,137.04,136.84,137.04,6615.0,132.839,132.9263,132.7323,132.9263,6615.0
2022-04-13 13:40:00,137.02,137.09,136.97,137.05,3231.0,132.9069,132.9748,132.8584,132.936,3231.0
2022-04-13 13:45:00,137.04,137.11,137.04,137.11,2435.0,132.9263,132.9942,132.9263,132.9942,2435.0
2022-04-13 13:50:00,137.08,137.13,137.01,137.08,10457.0,132.9651,133.0136,132.8972,132.9651,10457.0
2022-04-13 13:55:00,137.07,137.32,137.06,137.31,6494.0,132.9554,133.1979,132.9457,133.1882,6494.0
2022-04-13 14:00:00,137.29,137.51,137.28,137.48,7704.0,133.1688,133.3822,133.1591,133.3531,7704.0
2022-04-13 14:05:00,137.6,137.9,137.6,137.87,15914.0,133.4695,133.7605,133.4695,133.7314,15914.0
2022-04-13 14:10:00,137.85,137.87,137.59,137.77,7425.0,133.712,133.7314,133.4598,133.6344,7425.0
2022-04-13 14:15:00,137.78,137.83,137.76,137.83,4563.0,133.6441,133.6926,133.6247,133.6926,4563.0
2022-04-13 14:20:00,137.85,137.88,137.76,137.83,9744.0,133.712,133.7411,133.6247,133.6926,9744.0
2022-04-13 14:25:00,137.88,137.88,137.74,137.86,8910.0,133.7411,133.7411,133.6053,133.7217,8910.0
2022-04-13 14:30:00,137.87,137.88,137.65,137.72,9790.0,133.7314,133.7411,133.518,133.5859,9790.0
2022-04-13 14:35:00,137.76,137.86,137.7,137.7,10172.0,133.6247,133.7217,133.5665,133.5665,10172.0
2022-04-13 14:40:00,137.7,137.82,137.7,137.81,5271.0,133.5665,133.6829,133.5665,133.6732,5271.0
2022-04-13 14:45:00,137.83,137.91,137.77,137.91,4992.0,133.6926,133.7702,133.6344,133.7702,4992.0
2022-04-13 14:50:00,137.93,138.1,137.91,138.09,9995.0,133.7896,133.9545,133.7702,133.9448,9995.0
2022-04-13 14:55:00,138.1,138.12,137.93,137.93,4910.0,133.9545,133.9739,133.7896,133.7896,4910.0
2022-04-13 15:00:00,137.91,137.91,137.64,137.85,5687.0,133.7702,133.7702,133.5083,133.712,5687.0
2022-04-13 15:05:00,137.81,138.09,137.81,138.06,4186.0,133.6732,133.9448,133.6732,133.9157,4186.0
2022-04-13 15:10:00,138.03,138.25,138.03,138.2,21355.0,133.8866,134.1,133.8866,134.0515,21355.0
2022-04-13 15:15:00,138.2,138.57,138.2,138.47,44375.0,134.0515,134.4104,134.0515,134.3134,44375.0
2022-04-13 15:20:00,138.44,138.49,138.17,138.19,14909.0,134.2843,134.3328,134.0224,134.0418,14909.0
2022-04-13 15:25:00,138.19,138.19,137.99,138.08,8687.0,134.0418,134.0418,133.8478,133.9351,8687.0
2022-04-13 15:30:00,138.08,138.29,138.08,138.23,13555.0,133.9351,134.1388,133.9351,134.0806,13555.0
2022-04-13 15:35:00,138.21,138.4,138.18,138.4,12724.0,134.0612,134.2455,134.0321,134.2455,12724.0
2022-04-13 15:40:00,138.41,138.47,138.27,138.32,18406.0,134.2552,134.3134,134.1194,134.1679,18406.0
2022-04-13 15:45:00,138.33,138.38,138.18,138.28,17328.0,134.1776,134.2261,134.0321,134.1291,17328.0
2022-04-13 15:50:00,138.32,138.34,138.0,138.09,24625.0,134.1679,134.1873,133.8575,133.9448,24625.0
2022-04-13 15:55:00,138.03,138.12,137.82,138.05,102588.0,133.8866,133.9739,133.6829,133.906,102588.0
2022-04-14 09:30:00,138.63,139.23,138.48,139.23,45800.0,134.4686,135.0506,134.3231,135.0506,45800.0
2022-04-14 09:35:00,139.34,140.77,139.29,140.12,25474.0,135.1573,136.5444,135.1088,135.9139,25474.0
2022-04-14 09:40:00,139.81,140.4,139.22,139.94,28371.0,135.6132,136.1855,135.0409,135.7393,28371.0
2022-04-14 09:45:00,139.6,139.83,139.35,139.48,9478.0,135.4095,135.6326,135.167,135.2931,9478.0
2022-04-14 09:50:00,139.38,139.61,139.14,139.61,9599.0,135.1961,135.4192,134.9633,135.4192,9599.0
2022-04-14 09:55:00,139.59,140.54,139.59,140.49,22661.0,135.3998,136.3213,135.3998,136.2728,22661.0
2022-04-14 10:00:00,140.49,141.86,140.49,141.67,45850.0,136.2728,137.6017,136.2728,137.4174,45850.0
2022-04-14 10:05:00,141.72,141.73,140.68,140.68,35994.0,137.4659,137.4756,136.4571,136.4571,35994.0
2022-04-14 10:10:00,140.68,142.0,140.53,141.57,45220.0,136.4571,137.7374,136.3116,137.3204,45220.0
2022-04-14 10:15:00,141.52,141.61,140.88,140.88,19892.0,137.2719,137.3592,136.6511,136.6511,19892.0
2022-04-14 10:20:00,140.87,141.26,140.86,141.24,12542.0,136.6414,137.0197,136.6317,137.0003,12542.0
2022-04-14 10:25:00,141.24,141.25,141.01,141.16,17949.0,137.0003,137.01,136.7772,136.9227,17949.0
2022-04-14 10:30:00,141.21,141.41,141.04,141.19,17442.0,136.9712,137.1652,136.8063,136.9518,17442.0
2022-04-14 10:35:00,141.2,141.5,141.07,141.23,12254.0,136.9615,137.2525,136.8354,136.9906,12254.0
2022-04-14 10:40:00,141.28,141.28,141.01,141.21,14154.0,137.0391,137.0391,136.7772,136.9712,14154.0
2022-04-14 10:45:00,141.25,141.32,140.98,141.12,13404.0,137.01,137.0779,136.7481,136.8839,13404.0
2022-04-14 10:50:00,141.05,141.18,140.95,141.16,15828.0,136.816,136.9421,136.719,136.9227,15828.0
2022-04-14 10:55:00,141.18,141.25,140.45,140.45,10924.0,136.9421,137.01,136.234,136.234,10924.0
2022-04-14 11:00:00,140.45,140.92,140.4,140.92,11330.0,136.234,136.6899,136.1855,136.6899,11330.0
2022-04-14 11:05:00,141.0,141.0,140.78,140.97,11526.0,136.7675,136.7675,136.5541,136.7384,11526.0
2022-04-14 11:10:00,140.97,140.98,140.74,140.82,10534.0,136.7384,136.7481,136.5153,136.5929,10534.0
2022-04-14 11:15:00,140.88,141.09,140.72,141.0,41242.0,136.6511,136.8548,136.4959,136.7675,41242.0
2022-04-14 11:20:00,140.99,141.18,140.93,141.15,10475.0,136.7578,136.9421,136.6996,136.913,10475.0
2022-04-14 11:25:00,141.19,141.37,141.16,141.37,4689.0,136.9518,137.1264,136.9227,137.1264,4689.0
2022-04-14 11:30:00,141.4,141.4,141.07,141.09,16507.0,137.1555,137.1555,136.8354,136.8548,16507.0
2022-04-14 11:35:00,141.08,141.3,141.06,141.07,10785.0,136.8451,137.0585,136.8257,136.8354,10785.0
2022-04-14 11:40:00,141.12,141.13,140.91,141.0,6338.0,136.8839,136.8936,136.6802,136.7675,6338.0
2022-04-14 11:45:00,140.96,141.08,140.94,141.04,4567.0,136.7287,136.8451,136.7093,136.8063,4567.0
2022-04-14 11:50:00,141.06,141.18,141.03,141.05,9083.0,136.8257,136.9421,136.7966,136.816,9083.0
2022-04-14 11:55:00,141.07,141.33,141.07,141.33,4499.0,136.8354,137.0876,136.8354,137.0876,4499.0
2022-04-14 12:00:00,141.28,141.56,141.27,141.38,15965.0,137.0391,137.3107,137.0294,137.1361,15965.0
2022-04-14 12:05:00,141.4,141.72,141.29,141.45,18562.0,137.1555,137.4659,137.0488,137.204,18562.0
2022-04-14 12:10:00,141.45,141.56,141.39,141.46,6481.0,137.204,137.3107,137.1458,137.2137,6481.0
2022-04-14 12:15:00,141.5,141.61,141.41,141.54,8540.0,137.2525,137.3592,137.1652,137.2913,8540.0
2022-04-14 12:20:00,141.55,141.58,141.44,141.56,7050.0,137.301,137.3301,137.1943,137.3107,7050.0
2022-04-14 12:25:00,141.63,141.63,141.35,141.39,15960.0,137.3786,137.3786,137.107,137.1458,15960.0
2022-04-14 12:30:00,141.37,141.52,141.35,141.41,23828.0,137.1264,137.2719,137.107,137.1652,23828.0
2022-04-14 12:35:00,141.39,141.49,141.35,141.37,9515.0,137.1458,137.2428,137.107,137.1264,9515.0
2022-04-14 12:40:00,141.33,141.4,141.13,141.19,14300.0,137.0876,137.1555,136.8936,136.9518,14300.0
2022-04-14 12:45:00,141.21,141.26,141.08,141.09,14629.0,136.9712,137.0197,136.8451,136.8548,14629.0
2022-04-14 12:50:00,141.09,141.11,140.91,141.1,14019.0,136.8548,136.8742,136.6802,136.8645,14019.0
2022-04-14 12:55:00,141.08,141.33,141.07,141.27,30498.0,136.8451,137.0876,136.8354,137.0294,30498.0
2022-04-14 13:00:00,141.27,141.34,140.98,140.98,9266.0,137.0294,137.0973,136.7481,136.7481,9266.0
2022-04-14 13:05:00,141.01,141.08,140.84,140.84,10988.0,136.7772,136.8451,136.6123,136.6123,10988.0
2022-04-14 13:10:00,140.79,140.82,140.52,140.68,14173.0,136.5638,136.5929,136.3019,136.4571,14173.0
2022-04-14 13:15:00,140.68,140.84,140.68,140.72,4914.0,136.4571,136.6123,136.4571,136.4959,4914.0
2022-04-14 13:20:00,140.77,141.02,140.74,140.94,14576.0,136.5444,136.7869,136.5153,136.7093,14576.0
2022-04-14 13:25:00,140.97,141.03,140.83,140.84,9101.0,136.7384,136.7966,136.6026,136.6123,9101.0
2022-04-14 13:30:00,140.87,141.12,140.86,141.02,12444.0,136.6414,136.8839,136.6317,136.7869,12444.0
2022-04-14 13:35:00,141.03,141.13,140.96,141.01,9262.0,136.7966,136.8936,136.7287,136.7772,9262.0
2022-04-14 13:40:00,141.06,141.35,141.06,141.29,13155.0,136.8257,137.107,136.8257,137.0488,13155.0
2022-04-14 13:45:00,141.32,141.44,141.26,141.34,9978.0,137.0779,137.1943,137.0197,137.0973,9978.0
2022-04-14 13:50:00,141.37,141.39,141.21,141.24,13447.0,137.1264,137.1458,136.9712,137.0003,13447.0
2022-04-14 13:55:00,141.24,141.31,141.14,141.23,10476.0,137.0003,137.0682,136.9033,136.9906,10476.0
2022-04-14 14:00:00,141.27,141.34,141.15,141.22,13059.0,137.0294,137.0973,136.913,136.9809,13059.0
2022-04-14 14:05:00,141.2,141.21,141.08,141.11,8498.0,136.9615,136.9712,136.8451,136.8742,8498.0
2022-04-14 14:10:00,141.16,141.31,141.15,141.29,9601.0,136.9227,137.0682,136.913,137.0488,9601.0
2022-04-14 14:15:00,141.32,141.35,140.99,141.04,7990.0,137.0779,137.107,136.7578,136.8063,7990.0
2022-04-14 14:20:00,141.03,141.03,140.8,140.81,5443.0,136.7966,136.7966,136.5735,136.5832,5443.0
2022-04-14 14:25:00,140.81,140.82,140.66,140.77,4805.0,136.5832,136.5929,136.4377,136.5444,4805.0
2022-04-14 14:30:00,140.72,140.91,140.56,140.59,9344.0,136.4959,136.6802,136.3407,136.3698,9344.0
2022-04-14 14:35:00,140.59,140.67,140.49,140.52,5452.0,136.3698,136.4474,136.2728,136.3019,5452.0
2022-04-14 14:40:00,140.52,140.6,140.46,140.51,3870.0,136.3019,136.3795,136.2437,136.2922,3870.0
2022-04-14 14:45:00,140.57,140.67,140.31,140.31,9182.0,136.3504,136.4474,136.0982,136.0982,9182.0
2022-04-14 14:50:00,140.38,140.46,140.15,140.2,7062.0,136.1661,136.2437,135.943,135.9915,7062.0
2022-04-14 14:55:00,140.2,140.2,139.95,139.95,6640.0,135.9915,135.9915,135.749,135.749,6640.0
2022-04-14 15:00:00,139.99,140.14,139.98,140.14,4011.0,135.7878,135.9333,135.7781,135.9333,4011.0
2022-04-14 15:05:00,140.12,140.14,139.81,139.81,12510.0,135.9139,135.9333,135.6132,135.6132,12510.0
2022-04-14 15:10:00,139.83,140.01,139.83,140.01,6908.0,135.6326,135.8072,135.6326,135.8072,6908.0
2022-04-14 15:15:00,140.02,140.35,140.02,140.26,9796.0,135.8169,136.137,135.8169,136.0497,9796.0
2022-04-14 15:20:00,140.29,140.36,140.22,140.24,9687.0,136.0788,136.1467,136.0109,136.0303,9687.0
2022-04-14 15:25:00,140.21,140.21,140.0,140.01,10020.0,136.0012,136.0012,135.7975,135.8072,10020.0
2022-04-14 15:30:00,140.01,140.02,139.85,139.87,13240.0,135.8072,135.8169,135.652,135.6714,13240.0
2022-04-14 15:35:00,139.88,140.1,139.87,140.02,16170.0,135.6811,135.8945,135.6714,135.8169,16170.0
2022-04-14 15:40:00,140.03,140.13,139.95,140.04,17429.0,135.8266,135.9236,135.749,135.8363,17429.0
2022-04-14 15:45:00,140.06,140.13,139.96,140.03,15306.0,135.8557,135.9236,135.7587,135.8266,15306.0
2022-04-14 15:50:00,139.99,140.09,139.88,140.07,31301.0,135.7878,135.8848,135.6811,135.8654,31301.0
2022-04-14 15:55:00,140.09,140.14,139.88,139.99,105863.0,135.8848,135.9333,135.6811,135.7878,105863.0
2022-04-18 09:30:00,139.98,140.75,139.94,140.57,13195.0,135.7781,136.525,135.7393,136.3504,13195.0
2022-04-18 09:35:00,140.65,141.78,140.5,141.6,11744.0,136.428,137.5241,136.2825,137.3495,11744.0
2022-04-18 09:40:00,141.47,142.02,140.98,141.73,16877.0,137.2234,137.7568,136.7481,137.4756,16877.0
2022-04-18 09:45:00,141.7,142.81,141.62,142.73,15157.0,137.4465,138.5231,137.3689,138.4455,15157.0
2022-04-18 09:50:00,142.69,143.08,142.22,142.26,27426.0,138.4067,138.785,137.9508,137.9896,27426.0
2022-04-18 09:55:00,142.14,142.14,141.56,141.61,26518.0,137.8732,137.8732,137.3107,137.3592,26518.0
2022-04-18 10:00:00,141.55,141.71,141.22,141.61,12525.0,137.301,137.4562,136.9809,137.3592,12525.0
2022-04-18 10:05:00,141.54,141.54,141.16,141.19,16693.0,137.2913,137.2913,136.9227,136.9518,16693.0
2022-04-18 10:10:00,141.19,141.7,141.18,141.61,10355.0,136.9518,137.4465,136.9421,137.3592,10355.0
2022-04-18 10:15:00,141.53,141.78,141.36,141.36,8711.0,137.2816,137.5241,137.1167,137.1167,8711.0
2022-04-18 10:20:00,141.47,141.9,141.47,141.87,13858.0,137.2234,137.6405,137.2234,137.6114,13858.0
2022-04-18 10:25:00,141.83,141.84,140.82,140.9,15599.0,137.5726,137.5823,136.5929,136.6705,15599.0
2022-04-18 10:30:00,140.94,141.09,140.86,141.03,12190.0,136.7093,136.8548,136.6317,136.7966,12190.0
2022-04-18 10:35:00,141.0,141.07,140.83,141.07,12319.0,136.7675,136.8354,136.6026,136.8354,12319.0
2022-04-18 10:40:00,141.11,141.39,141.08,141.08,17086.0,136.8742,137.1458,136.8451,136.8451,17086.0
2022-04-18 10:45:00,141.22,141.39,141.21,141.21,8807.0,136.9809,137.1458,136.9712,136.9712,8807.0
2022-04-18 10:50:00,141.25,141.3,140.98,141.3,7442.0,137.01,137.0585,136.7481,137.0585,7442.0
2022-04-18 10:55:00,141.32,141.32,140.92,141.11,7957.0,137.0779,137.0779,136.6899,136.8742,7957.0
2022-04-18 11:00:00,141.13,141.27,140.98,141.27,4550.0,136.8936,137.0294,136.7481,137.0294,4550.0
2022-04-18 11:05:00,141.29,141.3,141.06,141.12,6406.0,137.0488,137.0585,136.8257,136.8839,6406.0
2022-04-18 11:10:00,141.1,141.26,141.09,141.19,9738.0,136.8645,137.0197,136.8548,136.9518,9738.0
2022-04-18 11:15:00,141.26,141.34,141.2,141.21,3260.0,137.0197,137.0973,136.9615,136.9712,3260.0
2022-04-18 11:20:00,141.19,141.39,141.03,141.06,6166.0,136.9518,137.1458,136.7966,136.8257,6166.0
2022-04-18 11:25:00,141.02,141.23,140.95,140.96,10540.0,136.7869,136.9906,136.719,136.7287,10540.0
2022-04-18 11:30:00,140.92,140.96,140.77,140.84,10006.0,136.6899,136.7287,136.5444,136.6123,10006.0
2022-04-18 11:35:00,140.78,140.84,140.31,140.31,8564.0,136.5541,136.6123,136.0982,136.0982,8564.0
2022-04-18 11:40:00,140.31,140.38,140.06,140.11,4399.0,136.0982,136.1661,135.8557,135.9042,4399.0
2022-04-18 11:45:00,140.04,140.08,139.96,140.06,10055.0,135.8363,135.8751,135.7587,135.8557,10055.0
2022-04-18 11:50:00,140.0,140.35,139.97,140.34,6466.0,135.7975,136.137,135.7684,136.1273,6466.0
2022-04-18 11:55:00,140.35,140.45,140.17,140.41,5187.0,136.137,136.234,135.9624,136.1952,5187.0
2022-04-18 12:00:00,140.44,140.44,140.01,140.04,8773.0,136.2243,136.2243,135.8072,135.8363,8773.0
2022-04-18 12:05:00,140.0,140.12,139.96,139.96,5681.0,135.7975,135.9139,135.7587,135.7587,5681.0
2022-04-18 12:10:00,140.02,140.11,139.94,140.07,7740.0,135.8169,135.9042,135.7393,135.8654,7740.0
2022-04-18 12:15:00,140.07,140.09,139.7,139.76,3809.0,135.8654,135.8848,135.5065,135.5647,3809.0
2022-04-18 12:20:00,139.76,139.76,139.62,139.62,3749.0,135.5647,135.5647,135.4289,135.4289,3749.0
2022-04-18 12:25:00,139.57,139.65,139.33,139.36,6339.0,135.3804,135.458,135.1476,135.1767,6339.0
2022-04-18 12:30:00,139.36,139.46,139.21,139.28,5215.0,135.1767,135.2737,135.0312,135.0991,5215.0
2022-04-18 12:35:00,139.31,139.37,139.25,139.25,6043.0,135.1282,135.1864,135.07,135.07,6043.0
2022-04-18 12:40:00,139.27,139.4,139.15,139.39,4446.0,135.0894,135.2155,134.973,135.2058,4446.0
2022-04-18 12:45:00,139.4,139.54,139.36,139.5,3542.0,135.2155,135.3513,135.1767,135.3125,3542.0
2022-04-18 12:50:00,139.54,139.54,139.38,139.47,3394.0,135.3513,135.3513,135.1961,135.2834,3394.0
2022-04-18 12:55:00,139.46,139.57,139.45,139.49,5919.0,135.2737,135.3804,135.264,135.3028,5919.0
2022-04-18 13:00:00,139.5,139.52,139.33,139.38,3560.0,135.3125,135.3319,135.1476,135.1961,3560.0
2022-04-18 13:05:00,139.46,139.64,139.3,139.64,3989.0,135.2737,135.4483,135.1185,135.4483,3989.0
2022-04-18 13:10:00,139.74,139.81,139.72,139.75,4534.0,135.5453,135.6132,135.5259,135.555,4534.0
2022-04-18 13:15:00,139.75,139.75,139.46,139.46,6136.0,135.555,135.555,135.2737,135.2737,6136.0
2022-04-18 13:20:00,139.49,139.52,139.43,139.51,3294.0,135.3028,135.3319,135.2446,135.3222,3294.0
2022-04-18 13:25:00,139.43,139.5,139.32,139.48,4376.0,135.2446,135.3125,135.1379,135.2931,4376.0
2022-04-18 13:30:00,139.45,139.81,139.42,139.74,5994.0,135.264,135.6132,135.2349,135.5453,5994.0
2022-04-18 13:35:00,139.75,139.93,139.73,139.85,4094.0,135.555,135.7296,135.5356,135.652,4094.0
2022-04-18 13:40:00,139.99,139.99,139.9,139.94,3801.0,135.7878,135.7878,135.7005,135.7393,3801.0
2022-04-18 13:45:00,139.91,140.01,139.84,140.01,4211.0,135.7102,135.8072,135.6423,135.8072,4211.0
2022-04-18 13:50:00,139.97,140.1,139.91,140.03,6138.0,135.7684,135.8945,135.7102,135.8266,6138.0
2022-04-18 13:55:00,140.18,140.24,140.07,140.11,5682.0,135.9721,136.0303,135.8654,135.9042,5682.0
2022-04-18 14:00:00,140.19,140.29,140.04,140.08,2567.0,135.9818,136.0788,135.8363,135.8751,2567.0
2022-04-18 14:05:00,140.06,140.13,140.01,140.03,7616.0,135.8557,135.9236,135.8072,135.8266,7616.0
2022-04-18 14:10:00,140.03,140.26,139.97,140.22,10043.0,135.8266,136.0497,135.7684,136.0109,10043.0
2022-04-18 14:15:00,140.22,140.25,139.87,139.97,9984.0,136.0109,136.04,135.6714,135.7684,9984.0
2022-04-18 14:20:00,140.0,140.06,139.82,140.06,7945.0,135.7975,135.8557,135.6229,135.8557,7945.0
2022-04-18 14:25:00,140.17,140.24,140.06,140.18,14030.0,135.9624,136.0303,135.8557,135.9721,14030.0
2022-04-18 14:30:00,140.2,140.43,140.2,140.39,8152.0,135.9915,136.2146,135.9915,136.1758,8152.0
2022-04-18 14:35:00,140.34,140.57,140.33,140.49,7960.0,136.1273,136.3504,136.1176,136.2728,7960.0
2022-04-18 14:40:00,140.44,140.55,140.41,140.5,8068.0,136.2243,136.331,136.1952,136.2825,8068.0
2022-04-18 14:45:00,140.46,140.55,140.42,140.49,5482.0,136.2437,136.331,136.2049,136.2728,5482.0
2022-04-18 14:50:00,140.51,140.76,140.49,140.71,5066.0,136.2922,136.5347,136.2728,136.4862,5066.0
2022-04-18 14:55:00,140.76,140.8,140.54,140.59,11338.0,136.5347,136.5735,136.3213,136.3698,11338.0
2022-04-18 15:00:00,140.61,140.63,140.35,140.35,3001.0,136.3892,136.4086,136.137,136.137,3001.0
2022-04-18 15:05:00,140.45,140.51,140.22,140.22,5810.0,136.234,136.2922,136.0109,136.0109,5810.0
2022-04-18 15:10:00,140.26,140.3,140.04,140.1,9611.0,136.0497,136.0885,135.8363,135.8945,9611.0
2022-04-18 15:15:00,140.1,140.23,140.07,140.09,5795.0,135.8945,136.0206,135.8654,135.8848,5795.0
2022-04-18 15:20:00,140.11,140.17,139.88,139.88,7763.0,135.9042,135.9624,135.6811,135.6811,7763.0
2022-04-18 15:25:00,139.88,139.95,139.75,139.84,12202.0,135.6811,135.749,135.555,135.6423,12202.0
2022-04-18 15:30:00,139.81,139.85,139.65,139.74,9660.0,135.6132,135.652,135.458,135.5453,9660.0
2022-04-18 15:35:00,139.76,139.8,139.66,139.71,8950.0,135.5647,135.6035,135.4677,135.5162,8950.0
2022-04-18 15:40:00,139.72,139.86,139.57,139.73,11587.0,135.5259,135.6617,135.3804,135.5356,11587.0
2022-04-18 15:45:00,139.69,139.75,139.51,139.55,12841.0,135.4968,135.555,135.3222,135.361,12841.0
2022-04-18 15:50:00,139.54,139.86,139.49,139.81,17172.0,135.3513,135.6617,135.3028,135.6132,17172.0
2022-04-18 15:55:00,139.82,140.27,139.82,140.27,45679.0,135.6229,136.0594,135.6229,136.0594,45679.0
2022-04-19 09:30:00,140.71,141.96,140.4,141.55,15960.0,136.4862,137.6986,136.1855,137.301,15960.0
2022-04-19 09:35:00,141.73,141.82,140.89,141.15,7470.0,137.4756,137.5629,136.6608,136.913,7470.0
2022-04-19 09:40:00,141.07,141.75,141.07,141.43,10425.0,136.8354,137.495,136.8354,137.1846,10425.0
2022-04-19 09:45:00,141.4,141.43,140.94,141.06,17405.0,137.1555,137.1846,136.7093,136.8257,17405.0
2022-04-19 09:50:00,141.18,141.78,141.02,141.78,10503.0,136.9421,137.5241,136.7869,137.5241,10503.0
2022-04-19 09:55:00,141.77,141.9,141.5,141.84,7022.0,137.5144,137.6405,137.2525,137.5823,7022.0
2022-04-19 10:00:00,141.83,142.22,141.69,142.22,8077.0,137.5726,137.9508,137.4368,137.9508,8077.0
2022-04-19 10:05:00,142.21,142.28,141.84,141.94,10821.0,137.9411,138.009,137.5823,137.6792,10821.0
2022-04-19 10:10:00,141.97,142.1,141.9,141.93,12605.0,137.7083,137.8344,137.6405,137.6695,12605.0
2022-04-19 10:15:00,141.87,141.88,141.69,141.81,4441.0,137.6114,137.6211,137.4368,137.5532,4441.0
2022-04-19 10:20:00,141.79,142.12,141.66,142.1,11537.0,137.5338,137.8538,137.4077,137.8344,11537.0
2022-04-19 10:25:00,142.09,142.28,142.04,142.09,9923.0,137.8247,138.009,137.7762,137.8247,9923.0
2022-04-19 10:30:00,142.04,142.07,141.67,141.8,2641.0,137.7762,137.8053,137.4174,137.5435,2641.0
2022-04-19 10:35:00,141.82,141.97,141.73,141.93,4577.0,137.5629,137.7083,137.4756,137.6695,4577.0
2022-04-19 10:40:00,141.96,142.2,141.96,142.2,4434.0,137.6986,137.9314,137.6986,137.9314,4434.0
2022-04-19 10:45:00,142.2,142.32,142.17,142.31,7033.0,137.9314,138.0478,137.9023,138.0381,7033.0
2022-04-19 10:50:00,142.31,142.35,141.95,141.95,14244.0,138.0381,138.0769,137.6889,137.6889,14244.0
2022-04-19 10:55:00,141.95,141.95,141.77,141.82,3980.0,137.6889,137.6889,137.5144,137.5629,3980.0
2022-04-19 11:00:00,141.86,142.0,141.78,141.88,4482.0,137.6017,137.7374,137.5241,137.6211,4482.0
2022-04-19 11:05:00,141.89,142.14,141.86,142.04,7394.0,137.6308,137.8732,137.6017,137.7762,7394.0
2022-04-19 11:10:00,142.16,142.35,142.12,142.29,8052.0,137.8926,138.0769,137.8538,138.0187,8052.0
2022-04-19 11:15:00,142.31,142.72,142.29,142.42,17802.0,138.0381,138.4358,138.0187,138.1448,17802.0
2022-04-19 11:20:00,142.38,142.6,142.32,142.56,5855.0,138.106,138.3194,138.0478,138.2806,5855.0
2022-04-19 11:25:00,142.56,142.64,142.41,142.47,5446.0,138.2806,138.3582,138.1351,138.1933,5446.0
2022-04-19 11:30:00,142.53,142.68,142.46,142.59,2124.0,138.2515,138.397,138.1836,138.3097,2124.0
2022-04-19 11:35:00,142.69,142.77,142.62,142.73,12305.0,138.4067,138.4843,138.3388,138.4455,12305.0
2022-04-19 11:40:00,142.74,142.79,142.7,142.73,3095.0,138.4552,138.5037,138.4164,138.4455,3095.0
2022-04-19 11:45:00,142.74,142.76,142.59,142.6,2501.0,138.4552,138.4746,138.3097,138.3194,2501.0
2022-04-19 11:50:00,142.61,143.01,142.61,142.97,7732.0,138.3291,138.7171,138.3291,138.6783,7732.0
2022-04-19 11:55:00,143.05,143.07,142.89,143.05,14745.0,138.7559,138.7753,138.6007,138.7559,14745.0
2022-04-19 12:00:00,143.06,143.08,143.0,143.0,5297.0,138.7656,138.785,138.7074,138.7074,5297.0
2022-04-19 12:05:00,143.04,143.31,142.98,143.31,7413.0,138.7462,139.0081,138.688,139.0081,7413.0
2022-04-19 12:10:00,143.37,143.58,143.31,143.42,13210.0,139.0663,139.27,139.0081,139.1148,13210.0
2022-04-19 12:15:00,143.42,143.57,143.41,143.55,7609.0,139.1148,139.2603,139.1051,139.2409,7609.0
2022-04-19 12:20:00,143.56,143.72,143.54,143.72,9433.0,139.2506,139.4058,139.2312,139.4058,9433.0
2022-04-19 12:25:00,143.73,143.87,143.67,143.74,16486.0,139.4155,139.5513,139.3573,139.4252,16486.0
2022-04-19 12:30:00,143.77,143.88,143.73,143.85,7728.0,139.4543,139.561,139.4155,139.5319,7728.0
2022-04-19 12:35:00,143.87,143.87,143.6,143.64,9375.0,139.5513,139.5513,139.2894,139.3282,9375.0
2022-04-19 12:40:00,143.61,143.76,143.56,143.74,5178.0,139.2991,139.4446,139.2506,139.4252,5178.0
2022-04-19 12:45:00,143.74,143.79,143.6,143.6,7638.0,139.4252,139.4737,139.2894,139.2894,7638.0
2022-04-19 12:50:00,143.64,143.76,143.64,143.75,8027.0,139.3282,139.4446,139.3282,139.4349,8027.0
2022-04-19 12:55:00,143.7,143.72,143.49,143.62,4546.0,139.3864,139.4058,139.1827,139.3088,4546.0
2022-04-19 13:00:00,143.65,143.77,143.65,143.68,4142.0,139.3379,139.4543,139.3379,139.367,4142.0
2022-04-19 13:05:00,143.63,143.64,143.38,143.38,10187.0,139.3185,139.3282,139.076,139.076,10187.0
2022-04-19 13:10:00,143.38,143.48,143.27,143.38,3726.0,139.076,139.173,138.9693,139.076,3726.0
2022-04-19 13:15:00,143.37,143.37,143.06,143.06,7123.0,139.0663,139.0663,138.7656,138.7656,7123.0
2022-04-19 13:20:00,143.11,143.16,143.06,143.08,3882.0,138.8141,138.8626,138.7656,138.785,3882.0
2022-04-19 13:25:00,143.08,143.11,142.91,142.95,5439.0,138.785,138.8141,138.6201,138.6589,5439.0
2022-04-19 13:30:00,142.95,143.08,142.92,143.02,8251.0,138.6589,138.785,138.6298,138.7268,8251.0
2022-04-19 13:35:00,143.03,143.03,142.7,142.75,14436.0,138.7365,138.7365,138.4164,138.4649,14436.0
2022-04-19 13:40:00,142.73,142.86,142.69,142.84,10049.0,138.4455,138.5716,138.4067,138.5522,10049.0
2022-04-19 13:45:00,142.83,143.02,142.78,143.0,7162.0,138.5425,138.7268,138.494,138.7074,7162.0
2022-04-19 13:50:00,143.11,143.16,143.06,143.06,4645.0,138.8141,138.8626,138.7656,138.7656,4645.0
2022-04-19 13:55:00,143.06,143.06,142.95,142.98,5902.0,138.7656,138.7656,138.6589,138.688,5902.0
2022-04-19 14:00:00,142.96,142.97,142.87,142.93,6914.0,138.6686,138.6783,138.5813,138.6395,6914.0
2022-04-19 14:05:00,142.92,142.94,142.76,142.87,11379.0,138.6298,138.6492,138.4746,138.5813,11379.0
2022-04-19 14:10:00,142.81,142.81,142.53,142.63,3607.0,138.5231,138.5231,138.2515,138.3485,3607.0
2022-04-19 14:15:00,142.58,142.62,142.53,142.53,2372.0,138.3,138.3388,138.2515,138.2515,2372.0
2022-04-19 14:20:00,142.53,142.69,142.51,142.65,13502.0,138.2515,138.4067,138.2321,138.3679,13502.0
2022-04-19 14:25:00,142.65,143.22,142.64,143.22,22705.0,138.3679,138.9208,138.3582,138.9208,22705.0
2022-04-19 14:30:00,143.19,143.49,143.19,143.3,13717.0,138.8917,139.1827,138.8917,138.9984,13717.0
2022-04-19 14:35:00,143.39,143.56,143.36,143.55,6339.0,139.0857,139.2506,139.0566,139.2409,6339.0
2022-04-19 14:40:00,143.52,143.64,143.51,143.52,6939.0,139.2118,139.3282,139.2021,139.2118,6939.0
2022-04-19 14:45:00,143.51,143.62,143.45,143.62,11687.0,139.2021,139.3088,139.1439,139.3088,11687.0
2022-04-19 14:50:00,143.64,143.68,143.49,143.52,9567.0,139.3282,139.367,139.1827,139.2118,9567.0
2022-04-19 14:55:00,143.56,143.71,143.53,143.6,11669.0,139.2506,139.3961,139.2215,139.2894,11669.0
2022-04-19 15:00:00,143.65,143.76,143.59,143.63,9179.0,139.3379,139.4446,139.2797,139.3185,9179.0
2022-04-19 15:05:00,143.65,143.95,143.62,143.94,12578.0,139.3379,139.6289,139.3088,139.6192,12578.0
2022-04-19 15:10:00,143.92,144.43,143.91,144.43,12977.0,139.5998,140.0945,139.5901,140.0945,12977.0
2022-04-19 15:15:00,144.43,144.53,144.34,144.37,10218.0,140.0945,140.1915,140.0072,140.0363,10218.0
2022-04-19 15:20:00,144.37,144.44,144.2,144.31,12794.0,140.0363,140.1042,139.8714,139.9781,12794.0
2022-04-19 15:25:00,144.31,144.61,144.31,144.58,15905.0,139.9781,140.2691,139.9781,140.24,15905.0
2022-04-19 15:30:00,144.58,144.97,144.58,144.69,28823.0,140.24,140.6183,140.24,140.3467,28823.0
2022-04-19 15:35:00,144.71,145.18,144.69,145.09,35415.0,140.3661,140.822,140.3467,140.7347,35415.0
2022-04-19 15:40:00,145.09,145.09,144.51,144.62,15915.0,140.7347,140.7347,140.1721,140.2788,15915.0
2022-04-19 15:45:00,144.62,144.89,144.59,144.88,33872.0,140.2788,140.5407,140.2497,140.531,33872.0
2022-04-19 15:50:00,144.85,145.09,144.59,144.59,51736.0,140.5019,140.7347,140.2497,140.2497,51736.0
2022-04-19 15:55:00,144.5,144.84,144.32,144.62,163841.0,140.1624,140.4922,139.9878,140.2788,163841.0
2022-04-20 09:30:00,145.73,146.17,145.46,146.17,21816.0,141.3555,141.7823,141.0936,141.7823,21816.0
2022-04-20 09:35:00,146.17,146.56,145.47,146.29,12437.0,141.7823,142.1606,141.1033,141.8987,12437.0
2022-04-20 09:40:00,146.27,146.54,145.3,145.39,17315.0,141.8793,142.1412,140.9384,141.0257,17315.0
2022-04-20 09:45:00,145.29,145.31,145.01,145.24,18672.0,140.9287,140.9481,140.6571,140.8802,18672.0
2022-04-20 09:50:00,145.31,146.0,145.18,146.0,10775.0,140.9481,141.6174,140.822,141.6174,10775.0
2022-04-20 09:55:00,146.0,146.18,145.82,145.88,5884.0,141.6174,141.792,141.4428,141.501,5884.0
2022-04-20 10:00:00,145.87,146.24,145.87,146.2,13690.0,141.4913,141.8502,141.4913,141.8114,13690.0
2022-04-20 10:05:00,146.25,146.26,145.51,145.84,12692.0,141.8599,141.8696,141.1421,141.4622,12692.0
2022-04-20 10:10:00,145.86,146.26,145.75,146.18,10409.0,141.4816,141.8696,141.3749,141.792,10409.0
2022-04-20 10:15:00,146.25,146.31,145.86,145.95,15705.0,141.8599,141.9181,141.4816,141.5689,15705.0
2022-04-20 10:20:00,145.99,146.33,145.98,146.16,8008.0,141.6077,141.9375,141.598,141.7726,8008.0
2022-04-20 10:25:00,146.15,146.15,145.89,146.07,6329.0,141.7629,141.7629,141.5107,141.6853,6329.0
2022-04-20 10:30:00,145.96,145.97,145.66,145.81,13867.0,141.5786,141.5883,141.2876,141.4331,13867.0
2022-04-20 10:35:00,145.8,145.91,145.64,145.91,6953.0,141.4234,141.5301,141.2682,141.5301,6953.0
2022-04-20 10:40:00,146.08,146.32,146.07,146.12,10381.0,141.695,141.9278,141.6853,141.7338,10381.0
2022-04-20 10:45:00,146.14,146.43,146.14,146.36,5426.0,141.7532,142.0345,141.7532,141.9666,5426.0
2022-04-20 10:50:00,146.33,146.66,146.24,146.63,6449.0,141.9375,142.2576,141.8502,142.2285,6449.0
2022-04-20 10:55:00,146.67,146.71,146.33,146.33,11953.0,142.2673,142.3061,141.9375,141.9375,11953.0
2022-04-20 11:00:00,146.35,146.36,145.97,146.15,16893.0,141.9569,141.9666,141.5883,141.7629,16893.0
2022-04-20 11:05:00,146.12,146.33,146.11,146.2,13621.0,141.7338,141.9375,141.7241,141.8114,13621.0
2022-04-20 11:10:00,146.19,146.33,146.05,146.08,17156.0,141.8017,141.9375,141.6659,141.695,17156.0
2022-04-20 11:15:00,146.05,146.25,146.04,146.2,10171.0,141.6659,141.8599,141.6562,141.8114,10171.0
2022-04-20 11:20:00,146.26,146.28,146.13,146.18,9333.0,141.8696,141.889,141.7435,141.792,9333.0
2022-04-20 11:25:00,146.17,146.36,146.14,146.25,12347.0,141.7823,141.9666,141.7532,141.8599,12347.0
2022-04-20 11:30:00,146.36,146.46,146.18,146.18,12105.0,141.9666,142.0636,141.792,141.792,12105.0
2022-04-20 11:35:00,146.24,146.3,146.05,146.17,12724.0,141.8502,141.9084,141.6659,141.7823,12724.0
2022-04-20 11:40:00,146.17,146.19,146.01,146.11,5800.0,141.7823,141.8017,141.6271,141.7241,5800.0
2022-04-20 11:45:00,146.15,146.19,145.72,145.74,9339.0,141.7629,141.8017,141.3458,141.3652,9339.0
2022-04-20 11:50:00,145.74,145.77,145.45,145.58,6467.0,141.3652,141.3943,141.0839,141.21,6467.0
2022-04-20 11:55:00,145.63,145.66,145.5,145.5,6507.0,141.2585,141.2876,141.1324,141.1324,6507.0
2022-04-20 12:00:00,145.54,145.73,145.52,145.56,4300.0,141.1712,141.3555,141.1518,141.1906,4300.0
2022-04-20 12:05:00,145.61,145.67,145.24,145.34,11166.0,141.2391,141.2973,140.8802,140.9772,11166.0
2022-04-20 12:10:00,145.38,145.38,145.01,145.02,5500.0,141.016,141.016,140.6571,140.6668,5500.0
2022-04-20 12:15:00,144.98,145.23,144.97,145.15,7623.0,140.628,140.8705,140.6183,140.7929,7623.0
2022-04-20 12:20:00,145.14,145.18,144.99,145.03,4000.0,140.7832,140.822,140.6377,140.6765,4000.0
2022-04-20 12:25:00,145.03,145.03,144.82,144.88,3861.0,140.6765,140.6765,140.4728,140.531,3861.0
2022-04-20 12:30:00,144.89,145.07,144.85,145.07,5503.0,140.5407,140.7153,140.5019,140.7153,5503.0
2022-04-20 12:35:00,145.1,145.28,145.05,145.06,5282.0,140.7444,140.919,140.6959,140.7056,5282.0
2022-04-20 12:40:00,145.02,145.02,144.82,144.85,2488.0,140.6668,140.6668,140.4728,140.5019,2488.0
2022-04-20 12:45:00,144.84,145.1,144.84,145.06,5879.0,140.4922,140.7444,140.4922,140.7056,5879.0
2022-04-20 12:50:00,145.06,145.2,144.98,145.03,4555.0,140.7056,140.8414,140.628,140.6765,4555.0
2022-04-20 12:55:00,145.1,145.12,145.03,145.08,2591.0,140.7444,140.7638,140.6765,140.725,2591.0
2022-04-20 13:00:00,145.12,145.2,144.99,145.16,6478.0,140.7638,140.8414,140.6377,140.8026,6478.0
2022-04-20 13:05:00,145.19,145.19,144.86,145.0,4248.0,140.8317,140.8317,140.5116,140.6474,4248.0
2022-04-20 13:10:00,145.03,145.24,145.01,145.19,1891.0,140.6765,140.8802,140.6571,140.8317,1891.0
2022-04-20 13:15:00,145.13,145.27,144.96,144.96,5417.0,140.7735,140.9093,140.6086,140.6086,5417.0
2022-04-20 13:20:00,144.96,144.96,144.8,144.81,4361.0,140.6086,140.6086,140.4534,140.4631,4361.0
2022-04-20 13:25:00,144.8,144.8,144.7,144.74,2711.0,140.4534,140.4534,140.3564,140.3952,2711.0
2022-04-20 13:30:00,144.74,144.79,144.61,144.7,5924.0,140.3952,140.4437,140.2691,140.3564,5924.0
2022-04-20 13:35:00,144.75,144.77,144.51,144.51,3116.0,140.4049,140.4243,140.1721,140.1721,3116.0
2022-04-20 13:40:00,144.55,144.88,144.53,144.82,4456.0,140.2109,140.531,140.1915,140.4728,4456.0
2022-04-20 13:45:00,144.85,145.01,144.78,144.84,9033.0,140.5019,140.6571,140.434,140.4922,9033.0
2022-04-20 13:50:00,144.82,144.97,144.82,144.93,2800.0,140.4728,140.6183,140.4728,140.5795,2800.0
2022-04-20 13:55:00,144.91,144.92,144.72,144.76,5639.0,140.5601,140.5698,140.3758,140.4146,5639.0
2022-04-20 14:00:00,144.76,144.83,144.64,144.76,7806.0,140.4146,140.4825,140.2982,140.4146,7806.0
2022-04-20 14:05:00,144.76,144.85,144.57,144.66,5260.0,140.4146,140.5019,140.2303,140.3176,5260.0
2022-04-20 14:10:00,144.63,144.7,144.5,144.51,6136.0,140.2885,140.3564,140.1624,140.1721,6136.0
2022-04-20 14:15:00,144.51,144.55,144.3,144.31,6538.0,140.1721,140.2109,139.9684,139.9781,6538.0
2022-04-20 14:20:00,144.3,144.3,144.17,144.21,6944.0,139.9684,139.9684,139.8423,139.8811,6944.0
2022-04-20 14:25:00,144.21,144.21,144.09,144.12,7442.0,139.8811,139.8811,139.7647,139.7938,7442.0
2022-04-20 14:30:00,144.14,144.14,144.0,144.0,6152.0,139.8132,139.8132,139.6774,139.6774,6152.0
2022-04-20 14:35:00,143.99,144.05,143.83,144.05,6024.0,139.6677,139.7259,139.5125,139.7259,6024.0
2022-04-20 14:40:00,144.07,144.12,143.93,143.93,5014.0,139.7453,139.7938,139.6095,139.6095,5014.0
2022-04-20 14:45:00,143.93,144.08,143.91,143.91,6205.0,139.6095,139.755,139.5901,139.5901,6205.0
2022-04-20 14:50:00,143.94,143.94,143.56,143.56,8272.0,139.6192,139.6192,139.2506,139.2506,8272.0
2022-04-20 14:55:00,143.55,143.79,143.47,143.76,11215.0,139.2409,139.4737,139.1633,139.4446,11215.0
2022-04-20 15:00:00,143.74,143.94,143.74,143.9,9459.0,139.4252,139.6192,139.4252,139.5804,9459.0
2022-04-20 15:05:00,143.91,143.91,143.65,143.89,12144.0,139.5901,139.5901,139.3379,139.5707,12144.0
2022-04-20 15:10:00,143.93,144.12,143.79,144.03,8790.0,139.6095,139.7938,139.4737,139.7065,8790.0
2022-04-20 15:15:00,144.06,144.08,143.94,143.94,4764.0,139.7356,139.755,139.6192,139.6192,4764.0
2022-04-20 15:20:00,143.93,143.99,143.83,143.91,6930.0,139.6095,139.6677,139.5125,139.5901,6930.0
2022-04-20 15:25:00,143.95,144.1,143.95,144.01,13783.0,139.6289,139.7744,139.6289,139.6871,13783.0
2022-04-20 15:30:00,144.01,144.03,143.66,143.7,17328.0,139.6871,139.7065,139.3476,139.3864,17328.0
2022-04-20 15:35:00,143.72,143.91,143.64,143.83,19937.0,139.4058,139.5901,139.3282,139.5125,19937.0
2022-04-20 15:40:00,143.82,144.05,143.73,143.9,39412.0,139.5028,139.7259,139.4155,139.5804,39412.0
2022-04-20 15:45:00,143.93,144.11,143.89,143.9,29531.0,139.6095,139.7841,139.5707,139.5804,29531.0
2022-04-20 15:50:00,143.97,144.0,143.52,143.55,30704.0,139.6483,139.6774,139.2118,139.2409,30704.0
2022-04-20 15:55:00,143.57,143.72,143.41,143.41,104975.0,139.2603,139.4058,139.1051,139.1051,104975.0
2022-04-21 09:30:00,145.1,145.85,144.96,145.52,15600.0,140.7444,141.4719,140.6086,141.1518,15600.0
2022-04-21 09:35:00,145.59,145.62,144.68,144.84,10244.0,141.2197,141.2488,140.337,140.4922,10244.0
2022-04-21 09:40:00,144.91,145.35,144.66,145.11,11221.0,140.5601,140.9869,140.3176,140.7541,11221.0
2022-04-21 09:45:00,145.15,145.21,144.8,145.12,6577.0,140.7929,140.8511,140.4534,140.7638,6577.0
2022-04-21 09:50:00,145.09,145.29,144.87,145.29,9284.0,140.7347,140.9287,140.5213,140.9287,9284.0
2022-04-21 09:55:00,145.27,145.79,145.22,145.39,6867.0,140.9093,141.4137,140.8608,141.0257,6867.0
2022-04-21 10:00:00,145.33,145.33,144.84,145.08,7608.0,140.9675,140.9675,140.4922,140.725,7608.0
2022-04-21 10:05:00,145.08,145.3,144.97,145.06,6879.0,140.725,140.9384,140.6183,140.7056,6879.0
2022-04-21 10:10:00,144.94,145.04,144.48,144.62,11893.0,140.5892,140.6862,140.143,140.2788,11893.0
2022-04-21 10:15:00,144.65,144.66,144.03,144.03,8995.0,140.3079,140.3176,139.7065,139.7065,8995.0
2022-04-21 10:20:00,143.89,144.38,143.83,144.31,4284.0,139.5707,140.046,139.5125,139.9781,4284.0
2022-04-21 10:25:00,144.33,144.86,144.31,144.75,8544.0,139.9975,140.5116,139.9781,140.4049,8544.0
2022-04-21 10:30:00,144.79,144.86,144.62,144.8,11028.0,140.4437,140.5116,140.2788,140.4534,11028.0
2022-04-21 10:35:00,144.81,144.9,144.38,144.44,6900.0,140.4631,140.5504,140.046,140.1042,6900.0
2022-04-21 10:40:00,144.49,144.49,144.01,144.05,5475.0,140.1527,140.1527,139.6871,139.7259,5475.0
2022-04-21 10:45:00,144.09,144.26,143.77,143.85,5426.0,139.7647,139.9296,139.4543,139.5319,5426.0
2022-04-21 10:50:00,143.89,144.03,143.46,143.46,6722.0,139.5707,139.7065,139.1536,139.1536,6722.0
2022-04-21 10:55:00,143.51,143.89,143.51,143.85,3249.0,139.2021,139.5707,139.2021,139.5319,3249.0
2022-04-21 11:00:00,143.89,143.98,143.64,143.97,9049.0,139.5707,139.658,139.3282,139.6483,9049.0
2022-04-21 11:05:00,143.91,143.91,143.59,143.72,11184.0,139.5901,139.5901,139.2797,139.4058,11184.0
2022-04-21 11:10:00,143.64,143.83,143.57,143.57,14406.0,139.3282,139.5125,139.2603,139.2603,14406.0
2022-04-21 11:15:00,143.57,143.59,143.21,143.35,8742.0,139.2603,139.2797,138.9111,139.0469,8742.0
2022-04-21 11:20:00,143.32,143.41,143.07,143.4,7724.0,139.0178,139.1051,138.7753,139.0954,7724.0
2022-04-21 11:25:00,143.4,143.76,143.34,143.36,5191.0,139.0954,139.4446,139.0372,139.0566,5191.0
2022-04-21 11:30:00,143.28,143.43,143.1,143.33,8874.0,138.979,139.1245,138.8044,139.0275,8874.0
2022-04-21 11:35:00,143.35,143.42,143.14,143.21,7975.0,139.0469,139.1148,138.8432,138.9111,7975.0
2022-04-21 11:40:00,143.17,143.26,142.97,143.09,9835.0,138.8723,138.9596,138.6783,138.7947,9835.0
2022-04-21 11:45:00,143.09,143.09,142.76,142.9,11963.0,138.7947,138.7947,138.4746,138.6104,11963.0
2022-04-21 11:50:00,142.87,143.39,142.8,143.18,9047.0,138.5813,139.0857,138.5134,138.882,9047.0
2022-04-21 11:55:00,143.14,143.14,142.89,142.92,9071.0,138.8432,138.8432,138.6007,138.6298,9071.0
2022-04-21 12:00:00,142.91,143.16,142.82,142.86,8059.0,138.6201,138.8626,138.5328,138.5716,8059.0
2022-04-21 12:05:00,142.85,143.06,142.84,142.88,11898.0,138.5619,138.7656,138.5522,138.591,11898.0
2022-04-21 12:10:00,142.84,143.08,142.74,142.99,9178.0,138.5522,138.785,138.4552,138.6977,9178.0
2022-04-21 12:15:00,142.98,143.02,142.8,143.0,5963.0,138.688,138.7268,138.5134,138.7074,5963.0
2022-04-21 12:20:00,142.97,142.99,142.34,142.42,12917.0,138.6783,138.6977,138.0672,138.1448,12917.0
2022-04-21 12:25:00,142.39,142.83,142.32,142.72,16375.0,138.1157,138.5425,138.0478,138.4358,16375.0
2022-04-21 12:30:00,142.71,142.97,142.71,142.97,10755.0,138.4261,138.6783,138.4261,138.6783,10755.0
2022-04-21 12:35:00,143.04,143.08,142.74,142.84,11360.0,138.7462,138.785,138.4552,138.5522,11360.0
2022-04-21 12:40:00,142.98,143.05,142.88,143.0,7825.0,138.688,138.7559,138.591,138.7074,7825.0
2022-04-21 12:45:00,143.01,143.19,142.91,143.0,7406.0,138.7171,138.8917,138.6201,138.7074,7406.0
2022-04-21 12:50:00,143.02,143.02,142.75,142.96,19189.0,138.7268,138.7268,138.4649,138.6686,19189.0
2022-04-21 12:55:00,142.92,142.99,142.77,142.8,5734.0,138.6298,138.6977,138.4843,138.5134,5734.0
2022-04-21 13:00:00,142.79,142.9,142.66,142.77,8544.0,138.5037,138.6104,138.3776,138.4843,8544.0
2022-04-21 13:05:00,142.8,142.86,142.71,142.75,5170.0,138.5134,138.5716,138.4261,138.4649,5170.0
2022-04-21 13:10:00,142.85,142.87,142.56,142.69,11206.0,138.5619,138.5813,138.2806,138.4067,11206.0
2022-04-21 13:15:00,142.67,142.74,142.42,142.5,4171.0,138.3873,138.4552,138.1448,138.2224,4171.0
2022-04-21 13:20:00,142.55,143.04,142.55,142.85,3236.0,138.2709,138.7462,138.2709,138.5619,3236.0
2022-04-21 13:25:00,142.74,143.13,142.64,143.02,8150.0,138.4552,138.8335,138.3582,138.7268,8150.0
2022-04-21 13:30:00,143.02,143.25,142.98,143.04,7896.0,138.7268,138.9499,138.688,138.7462,7896.0
2022-04-21 13:35:00,142.98,143.09,142.87,143.08,4215.0,138.688,138.7947,138.5813,138.785,4215.0
2022-04-21 13:40:00,143.03,143.11,142.71,142.84,9034.0,138.7365,138.8141,138.4261,138.5522,9034.0
2022-04-21 13:45:00,142.82,143.37,142.82,143.14,4172.0,138.5328,139.0663,138.5328,138.8432,4172.0
2022-04-21 13:50:00,143.12,143.15,142.88,142.88,6110.0,138.8238,138.8529,138.591,138.591,6110.0
2022-04-21 13:55:00,142.88,142.95,142.73,142.74,4048.0,138.591,138.6589,138.4455,138.4552,4048.0
2022-04-21 14:00:00,142.76,142.78,142.58,142.59,11683.0,138.4746,138.494,138.3,138.3097,11683.0
2022-04-21 14:05:00,142.57,142.86,142.57,142.76,7769.0,138.2903,138.5716,138.2903,138.4746,7769.0
2022-04-21 14:10:00,142.74,142.85,142.64,142.85,7892.0,138.4552,138.5619,138.3582,138.5619,7892.0
2022-04-21 14:15:00,142.75,142.81,142.61,142.72,6232.0,138.4649,138.5231,138.3291,138.4358,6232.0
2022-04-21 14:20:00,142.75,142.88,142.63,142.72,6294.0,138.4649,138.591,138.3485,138.4358,6294.0
2022-04-21 14:25:00,142.72,142.91,142.72,142.77,5251.0,138.4358,138.6201,138.4358,138.4843,5251.0
2022-04-21 14:30:00,142.7,143.06,142.68,142.84,6765.0,138.4164,138.7656,138.397,138.5522,6765.0
2022-04-21 14:35:00,142.88,143.12,142.71,142.76,4925.0,138.591,138.8238,138.4261,138.4746,4925.0
2022-04-21 14:40:00,142.83,142.83,142.56,142.59,8346.0,138.5425,138.5425,138.2806,138.3097,8346.0
2022-04-21 14:45:00,142.44,142.56,142.29,142.41,9037.0,138.1642,138.2806,138.0187,138.1351,9037.0
2022-04-21 14:50:00,142.46,142.5,142.34,142.44,6878.0,138.1836,138.2224,138.0672,138.1642,6878.0
2022-04-21 14:55:00,142.42,142.42,142.19,142.34,9048.0,138.1448,138.1448,137.9217,138.0672,9048.0
2022-04-21 15:00:00,142.34,142.45,142.21,142.26,12022.0,138.0672,138.1739,137.9411,137.9896,12022.0
2022-04-21 15:05:00,142.27,142.52,141.96,141.97,23519.0,137.9993,138.2418,137.6986,137.7083,23519.0
2022-04-21 15:10:00,141.91,141.99,141.77,141.83,22060.0,137.6502,137.7277,137.5144,137.5726,22060.0
2022-04-21 15:15:00,141.83,142.18,141.78,142.15,9333.0,137.5726,137.912,137.5241,137.8829,9333.0
2022-04-21 15:20:00,142.15,142.25,141.99,142.17,12595.0,137.8829,137.9799,137.7277,137.9023,12595.0
2022-04-21 15:25:00,142.17,142.38,141.91,142.28,15779.0,137.9023,138.106,137.6502,138.009,15779.0
2022-04-21 15:30:00,142.28,142.28,141.93,141.97,14149.0,138.009,138.009,137.6695,137.7083,14149.0
2022-04-21 15:35:00,141.96,141.96,141.62,141.83,17216.0,137.6986,137.6986,137.3689,137.5726,17216.0
2022-04-21 15:40:00,141.89,142.02,141.83,141.97,17470.0,137.6308,137.7568,137.5726,137.7083,17470.0
2022-04-21 15:45:00,141.96,142.01,141.42,141.44,16436.0,137.6986,137.7471,137.1749,137.1943,16436.0
2022-04-21 15:50:00,141.4,142.02,141.39,141.94,30870.0,137.1555,137.7568,137.1458,137.6792,30870.0
2022-04-21 15:55:00,141.94,142.07,141.84,141.91,73274.0,137.6792,137.8053,137.5823,137.6502,73274.0
2022-04-22 09:30:00,141.13,141.13,140.61,140.8,14782.0,136.8936,136.8936,136.3892,136.5735,14782.0
2022-04-22 09:35:00,140.71,141.21,140.43,141.07,9456.0,136.4862,136.9712,136.2146,136.8354,9456.0
2022-04-22 09:40:00,140.84,140.84,140.02,140.18,9140.0,136.6123,136.6123,135.8169,135.9721,9140.0
2022-04-22 09:45:00,140.14,140.25,139.53,139.91,10353.0,135.9333,136.04,135.3416,135.7102,10353.0
2022-04-22 09:50:00,139.9,140.18,139.35,139.49,9055.0,135.7005,135.9721,135.167,135.3028,9055.0
2022-04-22 09:55:00,139.55,139.63,138.98,138.98,5787.0,135.361,135.4386,134.8081,134.8081,5787.0
2022-04-22 10:00:00,139.06,139.71,139.06,139.5,12311.0,134.8857,135.5162,134.8857,135.3125,12311.0
2022-04-22 10:05:00,139.46,140.0,139.44,139.84,8736.0,135.2737,135.7975,135.2543,135.6423,8736.0
2022-04-22 10:10:00,140.03,140.2,139.59,139.96,7656.0,135.8266,135.9915,135.3998,135.7587,7656.0
2022-04-22 10:15:00,139.97,139.99,139.64,139.74,11019.0,135.7684,135.7878,135.4483,135.5453,11019.0
2022-04-22 10:20:00,139.65,139.78,139.46,139.63,11576.0,135.458,135.5841,135.2737,135.4386,11576.0
2022-04-22 10:25:00,139.56,139.66,139.4,139.41,10322.0,135.3707,135.4677,135.2155,135.2252,10322.0
2022-04-22 10:30:00,139.41,139.71,139.37,139.71,12988.0,135.2252,135.5162,135.1864,135.5162,12988.0
2022-04-22 10:35:00,139.76,140.15,139.33,139.42,15314.0,135.5647,135.943,135.1476,135.2349,15314.0
2022-04-22 10:40:00,139.42,139.42,138.86,139.0,5949.0,135.2349,135.2349,134.6917,134.8275,5949.0
2022-04-22 10:45:00,139.0,139.02,138.65,138.71,5253.0,134.8275,134.8469,134.488,134.5462,5253.0
2022-04-22 10:50:00,138.74,138.74,138.29,138.44,8537.0,134.5753,134.5753,134.1388,134.2843,8537.0
2022-04-22 10:55:00,138.47,138.55,138.09,138.27,12235.0,134.3134,134.391,133.9448,134.1194,12235.0
2022-04-22 11:00:00,138.28,138.45,138.27,138.28,7688.0,134.1291,134.294,134.1194,134.1291,7688.0
2022-04-22 11:05:00,138.28,138.81,138.2,138.79,36439.0,134.1291,134.6432,134.0515,134.6238,36439.0
2022-04-22 11:10:00,138.72,138.72,138.35,138.35,10112.0,134.5559,134.5559,134.197,134.197,10112.0
2022-04-22 11:15:00,138.37,138.56,138.31,138.44,13380.0,134.2164,134.4007,134.1582,134.2843,13380.0
2022-04-22 11:20:00,138.38,138.47,138.21,138.31,9029.0,134.2261,134.3134,134.0612,134.1582,9029.0
2022-04-22 11:25:00,138.39,138.54,138.25,138.46,13450.0,134.2358,134.3813,134.1,134.3037,13450.0
2022-04-22 11:30:00,138.53,139.03,138.53,138.85,26046.0,134.3716,134.8566,134.3716,134.682,26046.0
2022-04-22 11:35:00,138.83,138.83,138.53,138.65,7809.0,134.6626,134.6626,134.3716,134.488,7809.0
2022-04-22 11:40:00,138.64,138.68,138.41,138.41,6870.0,134.4783,134.5171,134.2552,134.2552,6870.0
2022-04-22 11:45:00,138.34,138.42,138.21,138.23,4484.0,134.1873,134.2649,134.0612,134.0806,4484.0
2022-04-22 11:50:00,138.17,138.17,137.92,137.99,12337.0,134.0224,134.0224,133.7799,133.8478,12337.0
2022-04-22 11:55:00,137.98,138.03,137.83,137.88,6596.0,133.8381,133.8866,133.6926,133.7411,6596.0
2022-04-22 12:00:00,137.83,138.04,137.52,138.02,13922.0,133.6926,133.8963,133.3919,133.8769,13922.0
2022-04-22 12:05:00,138.05,138.09,137.57,137.65,10811.0,133.906,133.9448,133.4404,133.518,10811.0
2022-04-22 12:10:00,137.62,137.65,137.3,137.33,10805.0,133.4889,133.518,133.1785,133.2076,10805.0
2022-04-22 12:15:00,137.27,137.27,136.91,136.94,21820.0,133.1494,133.1494,132.8002,132.8293,21820.0
2022-04-22 12:20:00,136.95,137.05,136.71,136.86,30809.0,132.839,132.936,132.6062,132.7517,30809.0
2022-04-22 12:25:00,136.88,137.09,136.77,136.86,15792.0,132.7711,132.9748,132.6644,132.7517,15792.0
2022-04-22 12:30:00,136.81,136.84,136.64,136.68,19574.0,132.7032,132.7323,132.5383,132.5771,19574.0
2022-04-22 12:35:00,136.7,136.93,136.57,136.66,40337.0,132.5965,132.8196,132.4704,132.5577,40337.0
2022-04-22 12:40:00,136.65,136.68,136.42,136.62,10299.0,132.548,132.5771,132.3249,132.5189,10299.0
2022-04-22 12:45:00,136.64,136.71,136.36,136.68,12520.0,132.5383,132.6062,132.2667,132.5771,12520.0
2022-04-22 12:50:00,136.68,136.68,136.33,136.36,14143.0,132.5771,132.5771,132.2377,132.2667,14143.0
2022-04-22 12:55:00,136.38,136.4,136.27,136.36,8609.0,132.2861,132.3055,132.1795,132.2667,8609.0
2022-04-22 13:00:00,136.34,136.42,135.96,136.05,10786.0,132.2474,132.3249,131.8788,131.9661,10786.0
2022-04-22 13:05:00,136.08,136.26,136.0,136.14,9445.0,131.9952,132.1698,131.9176,132.0534,9445.0
2022-04-22 13:10:00,136.08,136.64,136.02,136.55,15739.0,131.9952,132.5383,131.937,132.451,15739.0
2022-04-22 13:15:00,136.52,136.52,136.35,136.47,6928.0,132.4219,132.4219,132.257,132.3734,6928.0
2022-04-22 13:20:00,136.43,136.55,136.36,136.49,8029.0,132.3346,132.451,132.2667,132.3928,8029.0
2022-04-22 13:25:00,136.52,136.58,136.38,136.38,11719.0,132.4219,132.4801,132.2861,132.2861,11719.0
2022-04-22 13:30:00,136.36,136.57,136.31,136.4,10837.0,132.2667,132.4704,132.2183,132.3055,10837.0
2022-04-22 13:35:00,136.39,136.42,136.12,136.13,11210.0,132.2958,132.3249,132.034,132.0437,11210.0
2022-04-22 13:40:00,136.12,136.22,135.92,136.2,10268.0,132.034,132.131,131.84,132.1116,10268.0
2022-04-22 13:45:00,136.15,136.19,135.91,135.95,12110.0,132.0631,132.1019,131.8303,131.8691,12110.0
2022-04-22 13:50:00,135.91,135.95,135.69,135.7,6994.0,131.8303,131.8691,131.6169,131.6266,6994.0
2022-04-22 13:55:00,135.72,135.97,135.69,135.86,12225.0,131.646,131.8885,131.6169,131.7818,12225.0
2022-04-22 14:00:00,135.83,135.87,135.63,135.63,10479.0,131.7527,131.7915,131.5587,131.5587,10479.0
2022-04-22 14:05:00,135.66,136.04,135.64,136.03,15668.0,131.5878,131.9564,131.5684,131.9467,15668.0
2022-04-22 14:10:00,136.03,136.08,135.95,135.98,13563.0,131.9467,131.9952,131.8691,131.8982,13563.0
2022-04-22 14:15:00,135.95,136.26,135.93,136.18,7898.0,131.8691,132.1698,131.8497,132.0922,7898.0
2022-04-22 14:20:00,136.18,136.27,135.95,136.0,11638.0,132.0922,132.1795,131.8691,131.9176,11638.0
2022-04-22 14:25:00,135.98,136.01,135.87,135.88,9976.0,131.8982,131.9273,131.7915,131.8012,9976.0
2022-04-22 14:30:00,135.91,135.99,135.65,135.67,22171.0,131.8303,131.9079,131.5781,131.5975,22171.0
2022-04-22 14:35:00,135.61,135.61,135.17,135.17,12353.0,131.5393,131.5393,131.1125,131.1125,12353.0
2022-04-22 14:40:00,135.21,135.25,135.01,135.13,13206.0,131.1513,131.1901,130.9573,131.0737,13206.0
2022-04-22 14:45:00,135.13,135.25,135.12,135.17,11626.0,131.0737,131.1901,131.064,131.1125,11626.0
2022-04-22 14:50:00,135.18,135.2,134.93,134.96,12240.0,131.1222,131.1416,130.8797,130.9088,12240.0
2022-04-22 14:55:00,134.93,135.02,134.8,135.02,9743.0,130.8797,130.967,130.7536,130.967,9743.0
2022-04-22 15:00:00,135.04,135.05,134.85,134.94,12479.0,130.9864,130.9961,130.8021,130.8894,12479.0
2022-04-22 15:05:00,134.92,135.17,134.89,135.1,17347.0,130.87,131.1125,130.8409,131.0446,17347.0
2022-04-22 15:10:00,135.11,135.71,135.0,135.71,11134.0,131.0543,131.6363,130.9476,131.6363,11134.0
2022-04-22 15:15:00,135.63,135.88,135.54,135.82,12046.0,131.5587,131.8012,131.4714,131.743,12046.0
2022-04-22 15:20:00,135.87,135.92,135.56,135.59,13550.0,131.7915,131.84,131.4908,131.5199,13550.0
2022-04-22 15:25:00,135.59,135.8,135.59,135.75,18550.0,131.5199,131.7236,131.5199,131.6751,18550.0
2022-04-22 15:30:00,135.77,136.2,135.76,136.12,25509.0,131.6945,132.1116,131.6848,132.034,25509.0
2022-04-22 15:35:00,136.15,136.2,135.82,135.88,16017.0,132.0631,132.1116,131.743,131.8012,16017.0
2022-04-22 15:40:00,135.93,136.02,135.4,135.4,16607.0,131.8497,131.937,131.3356,131.3356,16607.0
2022-04-22 15:45:00,135.41,135.41,134.9,134.93,26649.0,131.3453,131.3453,130.8506,130.8797,26649.0
2022-04-22 15:50:00,134.88,134.93,134.42,134.55,57381.0,130.8312,130.8797,130.385,130.5111,57381.0
2022-04-22 15:55:00,134.54,134.58,134.1,134.46,132878.0,130.5014,130.5402,130.0746,130.4238,132878.0
2022-04-25 09:30:00,133.66,133.66,132.35,132.49,28289.0,129.6478,129.6478,128.3771,128.5129,28289.0
2022-04-25 09:35:00,132.3,133.55,132.3,133.38,19625.0,128.3286,129.5411,128.3286,129.3762,19625.0
2022-04-25 09:40:00,133.52,133.62,132.25,132.33,17838.0,129.512,129.609,128.2801,128.3577,17838.0
2022-04-25 09:45:00,132.39,132.44,131.5,131.7,19572.0,128.4159,128.4644,127.5526,127.7466,19572.0
2022-04-25 09:50:00,131.74,131.95,131.2,131.22,17735.0,127.7854,127.9891,127.2616,127.281,17735.0
2022-04-25 09:55:00,131.17,131.5,130.87,131.03,18593.0,127.2325,127.5526,126.9415,127.0967,18593.0
2022-04-25 10:00:00,130.97,131.07,130.62,130.75,15819.0,127.0385,127.1355,126.6991,126.8252,15819.0
2022-04-25 10:05:00,130.6,131.05,130.55,130.59,12649.0,126.6797,127.1161,126.6312,126.67,12649.0
2022-04-25 10:10:00,130.55,131.28,130.36,131.02,26132.0,126.6312,127.3392,126.4469,127.087,26132.0
2022-04-25 10:15:00,131.05,131.33,130.94,131.32,13159.0,127.1161,127.3877,127.0094,127.378,13159.0
2022-04-25 10:20:00,131.31,131.57,130.81,131.49,12298.0,127.3683,127.6205,126.8833,127.5429,12298.0
2022-04-25 10:25:00,131.46,131.63,131.31,131.46,11951.0,127.5138,127.6787,127.3683,127.5138,11951.0
2022-04-25 10:30:00,131.4,131.6,130.93,131.59,99461.0,127.4556,127.6496,126.9997,127.6399,99461.0
2022-04-25 10:35:00,131.64,132.04,131.51,131.55,46610.0,127.6884,128.0764,127.5623,127.6011,46610.0
2022-04-25 10:40:00,131.49,131.67,131.22,131.67,19210.0,127.5429,127.7175,127.281,127.7175,19210.0
2022-04-25 10:45:00,131.64,131.72,131.38,131.72,24753.0,127.6884,127.766,127.4362,127.766,24753.0
2022-04-25 10:50:00,131.66,131.67,131.17,131.34,18078.0,127.7078,127.7175,127.2325,127.3974,18078.0
2022-04-25 10:55:00,131.34,131.48,131.24,131.31,10584.0,127.3974,127.5332,127.3004,127.3683,10584.0
2022-04-25 11:00:00,131.29,131.59,131.25,131.54,13747.0,127.3489,127.6399,127.3101,127.5914,13747.0
2022-04-25 11:05:00,131.52,131.69,131.37,131.64,8374.0,127.572,127.7369,127.4265,127.6884,8374.0
2022-04-25 11:10:00,131.64,132.0,131.6,131.94,8891.0,127.6884,128.0376,127.6496,127.9794,8891.0
2022-04-25 11:15:00,131.86,132.32,131.71,132.19,7650.0,127.9018,128.348,127.7563,128.2219,7650.0
2022-04-25 11:20:00,132.22,132.79,132.22,132.79,5927.0,128.251,128.8039,128.251,128.8039,5927.0
2022-04-25 11:25:00,132.78,133.14,132.77,132.77,10842.0,128.7942,129.1434,128.7845,128.7845,10842.0
2022-04-25 11:30:00,132.8,132.86,132.56,132.69,8680.0,128.8136,128.8718,128.5808,128.7069,8680.0
2022-04-25 11:35:00,132.76,133.16,132.49,132.69,8458.0,128.7748,129.1628,128.5129,128.7069,8458.0
2022-04-25 11:40:00,132.71,132.73,132.55,132.55,2929.0,128.7263,128.7457,128.5711,128.5711,2929.0
2022-04-25 11:45:00,132.55,132.56,132.1,132.1,7694.0,128.5711,128.5808,128.1346,128.1346,7694.0
2022-04-25 11:50:00,132.09,132.21,131.82,131.88,6206.0,128.1249,128.2413,127.863,127.9212,6206.0
2022-04-25 11:55:00,131.82,132.14,131.81,131.99,6886.0,127.863,128.1734,127.8533,128.0279,6886.0
2022-04-25 12:00:00,131.99,131.99,131.66,131.74,7581.0,128.0279,128.0279,127.7078,127.7854,7581.0
2022-04-25 12:05:00,131.71,132.3,131.69,132.29,4186.0,127.7563,128.3286,127.7369,128.3189,4186.0
2022-04-25 12:10:00,132.5,132.64,132.38,132.57,5676.0,128.5226,128.6584,128.4062,128.5905,5676.0
2022-04-25 12:15:00,132.58,132.84,132.57,132.75,17803.0,128.6002,128.8524,128.5905,128.7651,17803.0
2022-04-25 12:20:00,132.81,133.28,132.81,133.28,5639.0,128.8233,129.2792,128.8233,129.2792,5639.0
2022-04-25 12:25:00,133.32,133.61,133.19,133.26,10200.0,129.318,129.5993,129.1919,129.2598,10200.0
2022-04-25 12:30:00,133.28,133.28,132.98,133.24,4287.0,129.2792,129.2792,128.9882,129.2404,4287.0
2022-04-25 12:35:00,133.24,133.37,133.09,133.12,7433.0,129.2404,129.3665,129.0949,129.124,7433.0
2022-04-25 12:40:00,133.04,133.37,133.03,133.19,7312.0,129.0464,129.3665,129.0367,129.1919,7312.0
2022-04-25 12:45:00,133.26,133.55,133.19,133.55,3016.0,129.2598,129.5411,129.1919,129.5411,3016.0
2022-04-25 12:50:00,133.53,133.55,133.21,133.21,4472.0,129.5217,129.5411,129.2113,129.2113,4472.0
2022-04-25 12:55:00,133.19,133.26,133.09,133.18,8559.0,129.1919,129.2598,129.0949,129.1822,8559.0
2022-04-25 13:00:00,133.21,133.23,132.7,132.76,5033.0,129.2113,129.2307,128.7166,128.7748,5033.0
2022-04-25 13:05:00,132.77,133.12,132.71,133.12,4941.0,128.7845,129.124,128.7263,129.124,4941.0
2022-04-25 13:10:00,133.19,133.45,133.15,133.41,5026.0,129.1919,129.4441,129.1531,129.4053,5026.0
2022-04-25 13:15:00,133.42,133.59,133.18,133.18,6844.0,129.415,129.5799,129.1822,129.1822,6844.0
2022-04-25 13:20:00,133.29,133.51,133.1,133.51,6960.0,129.2889,129.5023,129.1046,129.5023,6960.0
2022-04-25 13:25:00,133.51,133.57,133.13,133.31,10472.0,129.5023,129.5605,129.1337,129.3083,10472.0
2022-04-25 13:30:00,133.3,133.46,133.22,133.35,5850.0,129.2986,129.4538,129.221,129.3471,5850.0
2022-04-25 13:35:00,133.39,133.51,133.28,133.4,13121.0,129.3859,129.5023,129.2792,129.3956,13121.0
2022-04-25 13:40:00,133.49,133.79,133.49,133.58,6203.0,129.4829,129.7739,129.4829,129.5702,6203.0
2022-04-25 13:45:00,133.64,133.79,133.5,133.79,7087.0,129.6284,129.7739,129.4926,129.7739,7087.0
2022-04-25 13:50:00,133.74,133.75,133.44,133.68,7171.0,129.7254,129.7351,129.4344,129.6672,7171.0
2022-04-25 13:55:00,133.63,133.63,133.41,133.45,5585.0,129.6187,129.6187,129.4053,129.4441,5585.0
2022-04-25 14:00:00,133.55,133.55,133.15,133.25,5907.0,129.5411,129.5411,129.1531,129.2501,5907.0
2022-04-25 14:05:00,133.24,133.87,133.24,133.76,9330.0,129.2404,129.8515,129.2404,129.7448,9330.0
2022-04-25 14:10:00,133.89,133.89,133.59,133.83,5280.0,129.8709,129.8709,129.5799,129.8127,5280.0
2022-04-25 14:15:00,133.95,134.25,133.87,134.19,6976.0,129.9291,130.2201,129.8515,130.1619,6976.0
2022-04-25 14:20:00,134.19,134.43,134.09,134.42,5932.0,130.1619,130.3947,130.0649,130.385,5932.0
2022-04-25 14:25:00,134.44,134.7,134.4,134.68,4739.0,130.4044,130.6566,130.3656,130.6372,4739.0
2022-04-25 14:30:00,134.77,134.86,134.65,134.72,7508.0,130.7245,130.8118,130.6081,130.676,7508.0
2022-04-25 14:35:00,134.67,134.77,134.66,134.66,5901.0,130.6275,130.7245,130.6178,130.6178,5901.0
2022-04-25 14:40:00,134.62,134.74,134.59,134.66,13208.0,130.579,130.6954,130.5499,130.6178,13208.0
2022-04-25 14:45:00,134.65,135.05,134.57,135.02,8397.0,130.6081,130.9961,130.5305,130.967,8397.0
2022-04-25 14:50:00,135.04,135.18,134.92,135.18,7364.0,130.9864,131.1222,130.87,131.1222,7364.0
2022-04-25 14:55:00,135.16,135.21,134.86,134.86,13126.0,131.1028,131.1513,130.8118,130.8118,13126.0
2022-04-25 15:00:00,134.87,134.91,134.37,134.48,5124.0,130.8215,130.8603,130.3365,130.4432,5124.0
2022-04-25 15:05:00,134.44,134.51,134.25,134.4,6948.0,130.4044,130.4723,130.2201,130.3656,6948.0
2022-04-25 15:10:00,134.4,134.56,134.33,134.56,6859.0,130.3656,130.5208,130.2977,130.5208,6859.0
2022-04-25 15:15:00,134.59,135.16,134.56,135.12,11938.0,130.5499,131.1028,130.5208,131.064,11938.0
2022-04-25 15:20:00,135.19,135.48,135.16,135.44,8292.0,131.1319,131.4132,131.1028,131.3744,8292.0
2022-04-25 15:25:00,135.43,135.63,135.18,135.63,13192.0,131.3647,131.5587,131.1222,131.5587,13192.0
2022-04-25 15:30:00,135.66,135.8,135.5,135.62,22672.0,131.5878,131.7236,131.4326,131.549,22672.0
2022-04-25 15:35:00,135.6,135.87,135.59,135.86,10129.0,131.5296,131.7915,131.5199,131.7818,10129.0
2022-04-25 15:40:00,135.87,136.02,135.63,135.94,9555.0,131.7915,131.937,131.5587,131.8594,9555.0
2022-04-25 15:45:00,136.04,136.04,135.5,135.53,10811.0,131.9564,131.9564,131.4326,131.4617,10811.0
2022-04-25 15:50:00,135.57,135.85,135.33,135.8,22655.0,131.5005,131.7721,131.2677,131.7236,22655.0
2022-04-25 15:55:00,135.77,135.87,135.52,135.78,67480.0,131.6945,131.7915,131.452,131.7042,67480.0
2022-04-26 09:30:00,133.95,134.63,133.56,133.58,15887.0,129.9291,130.5887,129.5508,129.5702,15887.0
2022-04-26 09:35:00,133.62,133.62,133.05,133.28,14032.0,129.609,129.609,129.0561,129.2792,14032.0
2022-04-26 09:40:00,133.07,133.73,133.02,133.49,12412.0,129.0755,129.7157,129.027,129.4829,12412.0
2022-04-26 09:45:00,133.3,133.37,132.88,132.88,15835.0,129.2986,129.3665,128.8912,128.8912,15835.0
2022-04-26 09:50:00,132.63,132.97,132.27,132.47,14637.0,128.6487,128.9785,128.2995,128.4935,14637.0
2022-04-26 09:55:00,132.45,132.56,132.22,132.35,15645.0,128.4741,128.5808,128.251,128.3771,15645.0
2022-04-26 10:00:00,132.37,132.84,132.35,132.76,8500.0,128.3965,128.8524,128.3771,128.7748,8500.0
2022-04-26 10:05:00,132.87,133.04,132.75,132.99,12294.0,128.8815,129.0464,128.7651,128.9979,12294.0
2022-04-26 10:10:00,132.98,133.01,132.34,132.47,10146.0,128.9882,129.0173,128.3674,128.4935,10146.0
2022-04-26 10:15:00,132.37,132.37,131.78,132.1,11790.0,128.3965,128.3965,127.8242,128.1346,11790.0
2022-04-26 10:20:00,132.09,132.09,131.5,131.65,11889.0,128.1249,128.1249,127.5526,127.6981,11889.0
2022-04-26 10:25:00,131.64,132.05,131.31,132.05,13742.0,127.6884,128.0861,127.3683,128.0861,13742.0
2022-04-26 10:30:00,132.0,132.02,131.64,131.79,20121.0,128.0376,128.057,127.6884,127.8339,20121.0
2022-04-26 10:35:00,131.78,131.99,131.6,131.81,8965.0,127.8242,128.0279,127.6496,127.8533,8965.0
2022-04-26 10:40:00,131.81,131.84,131.61,131.61,3116.0,127.8533,127.8824,127.6593,127.6593,3116.0
2022-04-26 10:45:00,131.62,132.01,131.6,131.96,12639.0,127.669,128.0473,127.6496,127.9988,12639.0
2022-04-26 10:50:00,131.98,132.08,131.72,131.84,8679.0,128.0182,128.1152,127.766,127.8824,8679.0
2022-04-26 10:55:00,131.76,131.97,131.76,131.97,7205.0,127.8048,128.0085,127.8048,128.0085,7205.0
2022-04-26 11:00:00,131.91,131.91,131.37,131.42,7126.0,127.9503,127.9503,127.4265,127.475,7126.0
2022-04-26 11:05:00,131.39,131.47,131.19,131.26,6635.0,127.4459,127.5235,127.2519,127.3198,6635.0
2022-04-26 11:10:00,131.24,131.25,131.08,131.08,7895.0,127.3004,127.3101,127.1452,127.1452,7895.0
2022-04-26 11:15:00,131.08,131.08,130.61,130.68,9346.0,127.1452,127.1452,126.6894,126.7573,9346.0
2022-04-26 11:20:00,130.7,131.21,130.68,130.88,11827.0,126.7767,127.2713,126.7573,126.9512,11827.0
2022-04-26 11:25:00,130.82,131.0,130.66,130.71,11756.0,126.893,127.0676,126.7379,126.7864,11756.0
2022-04-26 11:30:00,130.67,130.96,130.51,130.91,5871.0,126.7476,127.0288,126.5924,126.9803,5871.0
2022-04-26 11:35:00,130.93,130.94,130.58,130.94,3979.0,126.9997,127.0094,126.6603,127.0094,3979.0
2022-04-26 11:40:00,130.86,131.07,130.55,131.03,10003.0,126.9318,127.1355,126.6312,127.0967,10003.0
2022-04-26 11:45:00,131.03,131.06,130.77,130.92,2999.0,127.0967,127.1258,126.8446,126.99,2999.0
2022-04-26 11:50:00,130.92,131.0,130.86,130.9,5519.0,126.99,127.0676,126.9318,126.9706,5519.0
2022-04-26 11:55:00,130.72,130.72,130.6,130.64,2047.0,126.7961,126.7961,126.6797,126.7185,2047.0
2022-04-26 12:00:00,130.69,130.69,130.52,130.56,4413.0,126.767,126.767,126.6021,126.6409,4413.0
2022-04-26 12:05:00,130.65,130.83,130.64,130.83,6737.0,126.7282,126.9027,126.7185,126.9027,6737.0
2022-04-26 12:10:00,130.98,131.22,130.94,131.22,5178.0,127.0482,127.281,127.0094,127.281,5178.0
2022-04-26 12:15:00,131.27,131.58,131.26,131.44,4738.0,127.3295,127.6302,127.3198,127.4944,4738.0
2022-04-26 12:20:00,131.49,131.69,131.49,131.69,5080.0,127.5429,127.7369,127.5429,127.7369,5080.0
2022-04-26 12:25:00,131.75,132.02,131.67,132.02,3971.0,127.7951,128.057,127.7175,128.057,3971.0
2022-04-26 12:30:00,132.13,132.14,131.89,132.11,5113.0,128.1637,128.1734,127.9309,128.1443,5113.0
2022-04-26 12:35:00,132.09,132.17,131.98,131.98,3882.0,128.1249,128.2025,128.0182,128.0182,3882.0
2022-04-26 12:40:00,131.96,132.2,131.95,132.2,2833.0,127.9988,128.2316,127.9891,128.2316,2833.0
2022-04-26 12:45:00,132.17,132.2,132.05,132.11,4871.0,128.2025,128.2316,128.0861,128.1443,4871.0
2022-04-26 12:50:00,132.07,132.28,132.07,132.13,2793.0,128.1055,128.3092,128.1055,128.1637,2793.0
2022-04-26 12:55:00,132.14,132.59,132.08,132.53,3261.0,128.1734,128.6099,128.1152,128.5517,3261.0
2022-04-26 13:00:00,132.59,132.59,132.03,132.04,4383.0,128.6099,128.6099,128.0667,128.0764,4383.0
2022-04-26 13:05:00,132.08,132.28,132.04,132.13,3365.0,128.1152,128.3092,128.0764,128.1637,3365.0
2022-04-26 13:10:00,132.14,132.18,131.98,131.98,2644.0,128.1734,128.2122,128.0182,128.0182,2644.0
2022-04-26 13:15:00,132.01,132.09,131.78,131.78,4138.0,128.0473,128.1249,127.8242,127.8242,4138.0
2022-04-26 13:20:00,131.82,131.83,131.64,131.64,2175.0,127.863,127.8727,127.6884,127.6884,2175.0
2022-04-26 13:25:00,131.64,131.73,131.5,131.51,3381.0,127.6884,127.7757,127.5526,127.5623,3381.0
2022-04-26 13:30:00,131.48,131.54,131.29,131.5,2065.0,127.5332,127.5914,127.3489,127.5526,2065.0
2022-04-26 13:35:00,131.48,131.49,131.33,131.44,5073.0,127.5332,127.5429,127.3877,127.4944,5073.0
2022-04-26 13:40:00,131.43,131.9,131.39,131.87,3847.0,127.4847,127.9406,127.4459,127.9115,3847.0
2022-04-26 13:45:00,131.83,131.83,131.52,131.72,4132.0,127.8727,127.8727,127.572,127.766,4132.0
2022-04-26 13:50:00,131.66,131.66,131.5,131.5,2095.0,127.7078,127.7078,127.5526,127.5526,2095.0
2022-04-26 13:55:00,131.59,131.72,131.55,131.71,5038.0,127.6399,127.766,127.6011,127.7563,5038.0
2022-04-26 14:00:00,131.69,131.75,131.56,131.72,2748.0,127.7369,127.7951,127.6108,127.766,2748.0
2022-04-26 14:05:00,131.75,131.84,131.63,131.69,7321.0,127.7951,127.8824,127.6787,127.7369,7321.0
2022-04-26 14:10:00,131.67,131.94,131.67,131.88,6354.0,127.7175,127.9794,127.7175,127.9212,6354.0
2022-04-26 14:15:00,131.92,132.09,131.8,131.92,4808.0,127.96,128.1249,127.8436,127.96,4808.0
2022-04-26 14:20:00,131.92,132.36,131.91,132.31,4795.0,127.96,128.3868,127.9503,128.3383,4795.0
2022-04-26 14:25:00,132.4,132.41,132.12,132.24,5773.0,128.4256,128.4353,128.154,128.2704,5773.0
2022-04-26 14:30:00,132.36,132.42,132.29,132.36,4014.0,128.3868,128.445,128.3189,128.3868,4014.0
2022-04-26 14:35:00,132.39,132.61,132.38,132.52,3500.0,128.4159,128.6293,128.4062,128.542,3500.0
2022-04-26 14:40:00,132.46,132.47,132.12,132.13,3521.0,128.4838,128.4935,128.154,128.1637,3521.0
2022-04-26 14:45:00,132.09,132.22,132.01,132.14,5316.0,128.1249,128.251,128.0473,128.1734,5316.0
2022-04-26 14:50:00,132.15,132.42,132.15,132.42,3300.0,128.1831,128.445,128.1831,128.445,3300.0
2022-04-26 14:55:00,132.49,132.66,132.48,132.62,5908.0,128.5129,128.6778,128.5032,128.639,5908.0
2022-04-26 15:00:00,132.73,132.77,132.41,132.5,6913.0,128.7457,128.7845,128.4353,128.5226,6913.0
2022-04-26 15:05:00,132.5,132.51,132.26,132.27,10327.0,128.5226,128.5323,128.2898,128.2995,10327.0
2022-04-26 15:10:00,132.31,132.44,132.07,132.11,6610.0,128.3383,128.4644,128.1055,128.1443,6610.0
2022-04-26 15:15:00,132.09,132.11,131.74,131.8,7610.0,128.1249,128.1443,127.7854,127.8436,7610.0
2022-04-26 15:20:00,131.78,132.02,131.77,131.93,9554.0,127.8242,128.057,127.8145,127.9697,9554.0
2022-04-26 15:25:00,131.95,132.0,131.71,131.75,8239.0,127.9891,128.0376,127.7563,127.7951,8239.0
2022-04-26 15:30:00,131.76,131.8,131.48,131.55,15846.0,127.8048,127.8436,127.5332,127.6011,15846.0
2022-04-26 15:35:00,131.55,131.65,131.41,131.65,15186.0,127.6011,127.6981,127.4653,127.6981,15186.0
2022-04-26 15:40:00,131.65,131.68,131.26,131.49,12152.0,127.6981,127.7272,127.3198,127.5429,12152.0
2022-04-26 15:45:00,131.54,131.59,131.19,131.3,18417.0,127.5914,127.6399,127.2519,127.3586,18417.0
2022-04-26 15:50:00,131.27,131.55,131.19,131.28,29910.0,127.3295,127.6011,127.2519,127.3392,29910.0
2022-04-26 15:55:00,131.27,131.47,131.09,131.1,78147.0,127.3295,127.5235,127.1549,127.1646,78147.0
2022-04-27 09:30:00,131.32,133.97,131.32,133.28,54013.0,127.378,129.9485,127.378,129.2792,54013.0
2022-04-27 09:35:00,133.32,133.74,132.76,133.53,24656.0,129.318,129.7254,128.7748,129.5217,24656.0
2022-04-27 09:40:00,133.67,134.14,133.5,133.73,32423.0,129.6575,130.1134,129.4926,129.7157,32423.0
2022-04-27 09:45:00,133.85,134.76,133.73,133.87,17112.0,129.8321,130.7148,129.7157,129.8515,17112.0
2022-04-27 09:50:00,133.8,134.89,133.74,134.54,16614.0,129.7836,130.8409,129.7254,130.5014,16614.0
2022-04-27 09:55:00,134.54,134.94,134.43,134.84,10495.0,130.5014,130.8894,130.3947,130.7924,10495.0
2022-04-27 10:00:00,134.73,134.88,133.81,133.81,18711.0,130.6857,130.8312,129.7933,129.7933,18711.0
2022-04-27 10:05:00,133.73,133.74,133.14,133.24,10381.0,129.7157,129.7254,129.1434,129.2404,10381.0
2022-04-27 10:10:00,133.29,133.29,132.58,132.62,12377.0,129.2889,129.2889,128.6002,128.639,12377.0
2022-04-27 10:15:00,132.69,132.89,132.34,132.63,26574.0,128.7069,128.9009,128.3674,128.6487,26574.0
2022-04-27 10:20:00,132.53,133.26,132.53,133.04,11642.0,128.5517,129.2598,128.5517,129.0464,11642.0
2022-04-27 10:25:00,133.19,133.29,132.69,132.74,8750.0,129.1919,129.2889,128.7069,128.7554,8750.0
2022-04-27 10:30:00,132.74,132.74,132.3,132.46,21610.0,128.7554,128.7554,128.3286,128.4838,21610.0
2022-04-27 10:35:00,132.44,132.77,132.36,132.67,17075.0,128.4644,128.7845,128.3868,128.6875,17075.0
2022-04-27 10:40:00,132.68,132.82,132.35,132.77,12947.0,128.6972,128.833,128.3771,128.7845,12947.0
2022-04-27 10:45:00,132.82,132.92,132.64,132.92,13817.0,128.833,128.93,128.6584,128.93,13817.0
2022-04-27 10:50:00,132.92,133.11,132.49,132.55,18040.0,128.93,129.1143,128.5129,128.5711,18040.0
2022-04-27 10:55:00,132.59,132.69,132.4,132.45,7339.0,128.6099,128.7069,128.4256,128.4741,7339.0
2022-04-27 11:00:00,132.46,133.46,132.44,133.03,17864.0,128.4838,129.4538,128.4644,129.0367,17864.0
2022-04-27 11:05:00,132.94,133.03,132.65,132.66,8550.0,128.9494,129.0367,128.6681,128.6778,8550.0
2022-04-27 11:10:00,132.57,133.27,132.5,133.09,15780.0,128.5905,129.2695,128.5226,129.0949,15780.0
2022-04-27 11:15:00,133.15,133.78,133.15,133.66,9331.0,129.1531,129.7642,129.1531,129.6478,9331.0
2022-04-27 11:20:00,133.68,134.02,133.51,134.02,39075.0,129.6672,129.997,129.5023,129.997,39075.0
2022-04-27 11:25:00,133.92,134.11,133.37,133.75,69956.0,129.9,130.0843,129.3665,129.7351,69956.0
2022-04-27 11:30:00,133.86,134.57,133.81,134.57,6469.0,129.8418,130.5305,129.7933,130.5305,6469.0
2022-04-27 11:35:00,134.58,135.27,134.58,135.23,10247.0,130.5402,131.2095,130.5402,131.1707,10247.0
2022-04-27 11:40:00,135.17,135.69,135.17,135.62,14408.0,131.1125,131.6169,131.1125,131.549,14408.0
2022-04-27 11:45:00,135.63,135.76,135.43,135.58,22722.0,131.5587,131.6848,131.3647,131.5102,22722.0
2022-04-27 11:50:00,135.58,135.66,135.22,135.28,8754.0,131.5102,131.5878,131.161,131.2192,8754.0
2022-04-27 11:55:00,135.28,135.86,135.28,135.82,13448.0,131.2192,131.7818,131.2192,131.743,13448.0
2022-04-27 12:00:00,135.84,135.92,135.58,135.82,12938.0,131.7624,131.84,131.5102,131.743,12938.0
2022-04-27 12:05:00,135.9,136.24,135.89,136.17,5944.0,131.8206,132.1504,131.8109,132.0825,5944.0
2022-04-27 12:10:00,136.19,136.29,135.9,135.93,12836.0,132.1019,132.1989,131.8206,131.8497,12836.0
2022-04-27 12:15:00,135.88,136.06,135.7,135.77,8862.0,131.8012,131.9758,131.6266,131.6945,8862.0
2022-04-27 12:20:00,135.83,136.57,135.83,136.35,8025.0,131.7527,132.4704,131.7527,132.257,8025.0
2022-04-27 12:25:00,136.3,136.56,136.27,136.56,7481.0,132.2086,132.4607,132.1795,132.4607,7481.0
2022-04-27 12:30:00,136.53,136.67,136.48,136.63,11535.0,132.4316,132.5674,132.3831,132.5286,11535.0
2022-04-27 12:35:00,136.62,136.67,136.36,136.45,6514.0,132.5189,132.5674,132.2667,132.354,6514.0
2022-04-27 12:40:00,136.59,137.2,136.47,137.0,20092.0,132.4898,133.0815,132.3734,132.8875,20092.0
2022-04-27 12:45:00,137.04,137.15,136.69,136.77,6047.0,132.9263,133.033,132.5868,132.6644,6047.0
2022-04-27 12:50:00,136.76,136.83,136.69,136.77,7279.0,132.6547,132.7226,132.5868,132.6644,7279.0
2022-04-27 12:55:00,136.77,137.01,136.72,137.0,7248.0,132.6644,132.8972,132.6159,132.8875,7248.0
2022-04-27 13:00:00,137.04,137.49,136.46,137.42,15578.0,132.9263,133.3628,132.3637,133.2949,15578.0
2022-04-27 13:05:00,137.37,137.46,136.82,136.83,8315.0,133.2464,133.3337,132.7129,132.7226,8315.0
2022-04-27 13:10:00,136.91,136.94,136.35,136.6,7520.0,132.8002,132.8293,132.257,132.4995,7520.0
2022-04-27 13:15:00,136.65,136.7,136.4,136.52,6353.0,132.548,132.5965,132.3055,132.4219,6353.0
2022-04-27 13:20:00,136.52,136.82,136.43,136.59,8576.0,132.4219,132.7129,132.3346,132.4898,8576.0
2022-04-27 13:25:00,136.7,136.76,136.14,136.59,6818.0,132.5965,132.6547,132.0534,132.4898,6818.0
2022-04-27 13:30:00,136.79,136.93,136.49,136.55,7969.0,132.6838,132.8196,132.3928,132.451,7969.0
2022-04-27 13:35:00,136.62,136.73,136.23,136.31,8498.0,132.5189,132.6256,132.1407,132.2183,8498.0
2022-04-27 13:40:00,136.22,136.37,136.12,136.26,8524.0,132.131,132.2764,132.034,132.1698,8524.0
2022-04-27 13:45:00,136.25,136.53,136.2,136.49,9540.0,132.1601,132.4316,132.1116,132.3928,9540.0
2022-04-27 13:50:00,136.59,136.78,136.55,136.72,5112.0,132.4898,132.6741,132.451,132.6159,5112.0
2022-04-27 13:55:00,136.64,137.17,136.57,137.12,6990.0,132.5383,133.0524,132.4704,133.0039,6990.0
2022-04-27 14:00:00,137.14,137.28,137.03,137.06,8941.0,133.0233,133.1591,132.9166,132.9457,8941.0
2022-04-27 14:05:00,137.02,137.04,136.91,136.99,4051.0,132.9069,132.9263,132.8002,132.8778,4051.0
2022-04-27 14:10:00,136.91,137.14,136.82,137.07,8625.0,132.8002,133.0233,132.7129,132.9554,8625.0
2022-04-27 14:15:00,137.07,137.07,136.66,136.84,6651.0,132.9554,132.9554,132.5577,132.7323,6651.0
2022-04-27 14:20:00,136.96,137.16,136.95,137.06,4784.0,132.8487,133.0427,132.839,132.9457,4784.0
2022-04-27 14:25:00,136.98,137.03,136.71,136.74,10016.0,132.8681,132.9166,132.6062,132.6353,10016.0
2022-04-27 14:30:00,136.73,136.91,136.57,136.86,9688.0,132.6256,132.8002,132.4704,132.7517,9688.0
2022-04-27 14:35:00,136.87,136.91,136.43,136.79,7952.0,132.7614,132.8002,132.3346,132.6838,7952.0
2022-04-27 14:40:00,136.81,137.04,136.73,136.93,7897.0,132.7032,132.9263,132.6256,132.8196,7897.0
2022-04-27 14:45:00,136.97,137.03,136.6,136.7,10529.0,132.8584,132.9166,132.4995,132.5965,10529.0
2022-04-27 14:50:00,136.76,136.76,136.4,136.4,8823.0,132.6547,132.6547,132.3055,132.3055,8823.0
2022-04-27 14:55:00,136.36,136.4,135.94,136.03,9341.0,132.2667,132.3055,131.8594,131.9467,9341.0
2022-04-27 15:00:00,136.05,136.25,135.98,136.15,10628.0,131.9661,132.1601,131.8982,132.0631,10628.0
2022-04-27 15:05:00,136.19,136.42,136.15,136.38,12366.0,132.1019,132.3249,132.0631,132.2861,12366.0
2022-04-27 15:10:00,136.32,136.55,136.14,136.5,12040.0,132.228,132.451,132.0534,132.4025,12040.0
2022-04-27 15:15:00,136.48,136.62,136.17,136.18,13858.0,132.3831,132.5189,132.0825,132.0922,13858.0
2022-04-27 15:20:00,136.23,136.35,135.87,136.19,13036.0,132.1407,132.257,131.7915,132.1019,13036.0
2022-04-27 15:25:00,136.26,136.92,136.26,136.83,49333.0,132.1698,132.8099,132.1698,132.7226,49333.0
2022-04-27 15:30:00,136.83,136.87,136.2,136.24,28546.0,132.7226,132.7614,132.1116,132.1504,28546.0
2022-04-27 15:35:00,136.28,136.5,136.16,136.26,34738.0,132.1892,132.4025,132.0728,132.1698,34738.0
2022-04-27 15:40:00,136.27,136.79,136.17,136.78,29623.0,132.1795,132.6838,132.0825,132.6741,29623.0
2022-04-27 15:45:00,136.73,136.75,136.06,136.13,39019.0,132.6256,132.645,131.9758,132.0437,39019.0
2022-04-27 15:50:00,136.08,136.28,135.84,136.24,60253.0,131.9952,132.1892,131.7624,132.1504,60253.0
2022-04-27 15:55:00,136.26,136.49,136.02,136.14,143825.0,132.1698,132.3928,131.937,132.0534,143825.0
2022-04-28 09:30:00,138.31,140.52,138.31,140.36,28015.0,134.1582,136.3019,134.1582,136.1467,28015.0
2022-04-28 09:35:00,140.27,140.67,139.89,140.43,10137.0,136.0594,136.4474,135.6908,136.2146,10137.0
2022-04-28 09:40:00,140.36,140.75,139.61,139.96,14291.0,136.1467,136.525,135.4192,135.7587,14291.0
2022-04-28 09:45:00,140.12,140.19,139.39,139.7,17370.0,135.9139,135.9818,135.2058,135.5065,17370.0
2022-04-28 09:50:00,139.73,139.97,139.52,139.9,9870.0,135.5356,135.7684,135.3319,135.7005,9870.0
2022-04-28 09:55:00,139.98,139.98,139.46,139.8,21325.0,135.7781,135.7781,135.2737,135.6035,21325.0
2022-04-28 10:00:00,139.8,139.8,139.35,139.51,20492.0,135.6035,135.6035,135.167,135.3222,20492.0
2022-04-28 10:05:00,139.58,139.85,139.46,139.52,17510.0,135.3901,135.652,135.2737,135.3319,17510.0
2022-04-28 10:10:00,139.5,139.66,139.22,139.66,17955.0,135.3125,135.4677,135.0409,135.4677,17955.0
2022-04-28 10:15:00,139.54,139.75,139.38,139.7,17620.0,135.3513,135.555,135.1961,135.5065,17620.0
2022-04-28 10:20:00,139.72,139.85,139.43,139.5,67003.0,135.5259,135.652,135.2446,135.3125,67003.0
2022-04-28 10:25:00,139.5,139.8,139.28,139.67,34167.0,135.3125,135.6035,135.0991,135.4774,34167.0
2022-04-28 10:30:00,139.69,139.77,139.49,139.67,18278.0,135.4968,135.5744,135.3028,135.4774,18278.0
2022-04-28 10:35:00,139.71,140.14,139.69,140.12,20168.0,135.5162,135.9333,135.4968,135.9139,20168.0
2022-04-28 10:40:00,140.12,140.17,139.57,140.01,63018.0,135.9139,135.9624,135.3804,135.8072,63018.0
2022-04-28 10:45:00,140.02,140.29,139.59,140.09,38314.0,135.8169,136.0788,135.3998,135.8848,38314.0
2022-04-28 10:50:00,140.1,140.34,139.83,140.1,15024.0,135.8945,136.1273,135.6326,135.8945,15024.0
2022-04-28 10:55:00,140.11,140.34,140.1,140.21,12935.0,135.9042,136.1273,135.8945,136.0012,12935.0
2022-04-28 11:00:00,140.19,140.31,139.98,140.13,16414.0,135.9818,136.0982,135.7781,135.9236,16414.0
2022-04-28 11:05:00,140.14,140.38,139.97,140.31,9198.0,135.9333,136.1661,135.7684,136.0982,9198.0
2022-04-28 11:10:00,140.26,140.43,140.14,140.39,13356.0,136.0497,136.2146,135.9333,136.1758,13356.0
2022-04-28 11:15:00,140.43,140.78,140.27,140.68,33613.0,136.2146,136.5541,136.0594,136.4571,33613.0
2022-04-28 11:20:00,140.72,140.77,140.23,140.24,14524.0,136.4959,136.5444,136.0206,136.0303,14524.0
2022-04-28 11:25:00,140.25,140.37,139.88,140.08,17444.0,136.04,136.1564,135.6811,135.8751,17444.0
2022-04-28 11:30:00,140.13,140.42,140.04,140.42,13174.0,135.9236,136.2049,135.8363,136.2049,13174.0
2022-04-28 11:35:00,140.47,140.52,140.29,140.34,7591.0,136.2534,136.3019,136.0788,136.1273,7591.0
2022-04-28 11:40:00,140.33,140.59,140.3,140.44,9493.0,136.1176,136.3698,136.0885,136.2243,9493.0
2022-04-28 11:45:00,140.44,140.5,140.2,140.29,8092.0,136.2243,136.2825,135.9915,136.0788,8092.0
2022-04-28 11:50:00,140.3,140.63,140.27,140.5,14216.0,136.0885,136.4086,136.0594,136.2825,14216.0
2022-04-28 11:55:00,140.52,140.59,140.33,140.59,8908.0,136.3019,136.3698,136.1176,136.3698,8908.0
2022-04-28 12:00:00,140.62,140.78,140.54,140.78,11109.0,136.3989,136.5541,136.3213,136.5541,11109.0
2022-04-28 12:05:00,140.78,140.78,140.46,140.61,8227.0,136.5541,136.5541,136.2437,136.3892,8227.0
2022-04-28 12:10:00,140.59,140.69,140.52,140.62,6455.0,136.3698,136.4668,136.3019,136.3989,6455.0
2022-04-28 12:15:00,140.66,140.85,140.49,140.85,7244.0,136.4377,136.622,136.2728,136.622,7244.0
2022-04-28 12:20:00,140.96,141.73,140.93,141.73,13211.0,136.7287,137.4756,136.6996,137.4756,13211.0
2022-04-28 12:25:00,141.65,141.9,141.65,141.9,13998.0,137.398,137.6405,137.398,137.6405,13998.0
2022-04-28 12:30:00,141.91,142.0,141.81,141.88,9411.0,137.6502,137.7374,137.5532,137.6211,9411.0
2022-04-28 12:35:00,141.9,142.1,141.87,142.01,10924.0,137.6405,137.8344,137.6114,137.7471,10924.0
2022-04-28 12:40:00,141.98,142.13,141.97,141.99,19789.0,137.718,137.8635,137.7083,137.7277,19789.0
2022-04-28 12:45:00,142.02,142.62,142.0,142.22,21821.0,137.7568,138.3388,137.7374,137.9508,21821.0
2022-04-28 12:50:00,142.23,142.28,141.95,142.06,25709.0,137.9605,138.009,137.6889,137.7956,25709.0
2022-04-28 12:55:00,142.05,142.39,141.96,142.38,29682.0,137.7859,138.1157,137.6986,138.106,29682.0
2022-04-28 13:00:00,142.36,142.41,142.01,142.17,27407.0,138.0866,138.1351,137.7471,137.9023,27407.0
2022-04-28 13:05:00,142.15,142.42,142.04,142.27,43372.0,137.8829,138.1448,137.7762,137.9993,43372.0
2022-04-28 13:10:00,142.32,142.6,142.25,142.6,18810.0,138.0478,138.3194,137.9799,138.3194,18810.0
2022-04-28 13:15:00,142.6,142.63,142.24,142.34,23425.0,138.3194,138.3485,137.9702,138.0672,23425.0
2022-04-28 13:20:00,142.34,142.38,142.12,142.31,22610.0,138.0672,138.106,137.8538,138.0381,22610.0
2022-04-28 13:25:00,142.26,142.28,142.06,142.27,20037.0,137.9896,138.009,137.7956,137.9993,20037.0
2022-04-28 13:30:00,142.25,142.38,142.15,142.25,26699.0,137.9799,138.106,137.8829,137.9799,26699.0
2022-04-28 13:35:00,142.25,142.42,142.05,142.39,18412.0,137.9799,138.1448,137.7859,138.1157,18412.0
2022-04-28 13:40:00,142.45,142.5,142.18,142.46,15676.0,138.1739,138.2224,137.912,138.1836,15676.0
2022-04-28 13:45:00,142.49,143.13,142.41,143.13,6682.0,138.2127,138.8335,138.1351,138.8335,6682.0
2022-04-28 13:50:00,143.09,143.18,142.92,142.96,15093.0,138.7947,138.882,138.6298,138.6686,15093.0
2022-04-28 13:55:00,143.0,143.0,142.83,142.94,10744.0,138.7074,138.7074,138.5425,138.6492,10744.0
2022-04-28 14:00:00,142.92,143.3,142.89,143.29,18941.0,138.6298,138.9984,138.6007,138.9887,18941.0
2022-04-28 14:05:00,143.27,143.3,142.89,142.96,15951.0,138.9693,138.9984,138.6007,138.6686,15951.0
2022-04-28 14:10:00,142.92,143.12,142.82,142.86,11937.0,138.6298,138.8238,138.5328,138.5716,11937.0
2022-04-28 14:15:00,142.92,142.98,142.67,142.84,13396.0,138.6298,138.688,138.3873,138.5522,13396.0
2022-04-28 14:20:00,142.84,142.88,142.64,142.82,10895.0,138.5522,138.591,138.3582,138.5328,10895.0
2022-04-28 14:25:00,142.82,142.87,142.64,142.85,13104.0,138.5328,138.5813,138.3582,138.5619,13104.0
2022-04-28 14:30:00,142.84,142.96,142.62,142.77,12781.0,138.5522,138.6686,138.3388,138.4843,12781.0
2022-04-28 14:35:00,142.77,143.0,142.7,142.89,12496.0,138.4843,138.7074,138.4164,138.6007,12496.0
2022-04-28 14:40:00,142.87,143.08,142.87,143.08,14002.0,138.5813,138.785,138.5813,138.785,14002.0
2022-04-28 14:45:00,143.08,143.36,143.05,143.29,22163.0,138.785,139.0566,138.7559,138.9887,22163.0
2022-04-28 14:50:00,143.31,143.47,143.14,143.22,15538.0,139.0081,139.1633,138.8432,138.9208,15538.0
2022-04-28 14:55:00,143.18,143.35,143.15,143.21,15221.0,138.882,139.0469,138.8529,138.9111,15221.0
2022-04-28 15:00:00,143.2,143.36,142.99,143.21,20135.0,138.9014,139.0566,138.6977,138.9111,20135.0
2022-04-28 15:05:00,143.23,143.38,143.2,143.23,17384.0,138.9305,139.076,138.9014,138.9305,17384.0
2022-04-28 15:10:00,143.24,143.34,143.18,143.32,59438.0,138.9402,139.0372,138.882,139.0178,59438.0
2022-04-28 15:15:00,143.3,143.6,143.28,143.57,31704.0,138.9984,139.2894,138.979,139.2603,31704.0
2022-04-28 15:20:00,143.56,143.82,143.52,143.82,14986.0,139.2506,139.5028,139.2118,139.5028,14986.0
2022-04-28 15:25:00,143.79,143.84,143.51,143.54,33546.0,139.4737,139.5222,139.2021,139.2312,33546.0
2022-04-28 15:30:00,143.57,143.67,143.34,143.48,31681.0,139.2603,139.3573,139.0372,139.173,31681.0
2022-04-28 15:35:00,143.49,143.66,143.45,143.56,59152.0,139.1827,139.3476,139.1439,139.2506,59152.0
2022-04-28 15:40:00,143.54,143.81,143.44,143.61,30719.0,139.2312,139.4931,139.1342,139.2991,30719.0
2022-04-28 15:45:00,143.6,143.91,143.31,143.63,74189.0,139.2894,139.5901,139.0081,139.3185,74189.0
2022-04-28 15:50:00,143.67,143.67,143.14,143.48,99394.0,139.3573,139.3573,138.8432,139.173,99394.0
2022-04-28 15:55:00,143.48,143.9,143.28,143.85,242380.0,139.173,139.5804,138.979,139.5319,242380.0
2022-04-29 09:30:00,141.98,142.26,141.19,142.26,45805.0,137.718,137.9896,136.9518,137.9896,45805.0
2022-04-29 09:35:00,142.26,143.66,142.09,143.49,26333.0,137.9896,139.3476,137.8247,139.1827,26333.0
2022-04-29 09:40:00,143.69,143.69,142.83,143.0,19462.0,139.3767,139.3767,138.5425,138.7074,19462.0
2022-04-29 09:45:00,142.99,143.47,142.17,142.28,44111.0,138.6977,139.1633,137.9023,138.009,44111.0
2022-04-29 09:50:00,142.29,142.38,141.68,142.07,34493.0,138.0187,138.106,137.4271,137.8053,34493.0
2022-04-29 09:55:00,142.07,143.19,141.99,143.12,24197.0,137.8053,138.8917,137.7277,138.8238,24197.0
2022-04-29 10:00:00,143.12,143.39,142.58,142.58,21324.0,138.8238,139.0857,138.3,138.3,21324.0
2022-04-29 10:05:00,142.59,142.76,142.08,142.18,15623.0,138.3097,138.4746,137.815,137.912,15623.0
2022-04-29 10:10:00,142.25,142.59,142.08,142.28,13433.0,137.9799,138.3097,137.815,138.009,13433.0
2022-04-29 10:15:00,142.28,142.53,141.85,142.15,21543.0,138.009,138.2515,137.592,137.8829,21543.0
2022-04-29 10:20:00,142.15,142.24,141.52,141.53,25885.0,137.8829,137.9702,137.2719,137.2816,25885.0
2022-04-29 10:25:00,141.56,141.74,141.11,141.16,20833.0,137.3107,137.4853,136.8742,136.9227,20833.0
2022-04-29 10:30:00,141.09,141.19,140.77,141.07,17012.0,136.8548,136.9518,136.5444,136.8354,17012.0
2022-04-29 10:35:00,141.11,141.15,140.4,140.95,18938.0,136.8742,136.913,136.1855,136.719,18938.0
2022-04-29 10:40:00,140.86,140.86,140.26,140.52,15378.0,136.6317,136.6317,136.0497,136.3019,15378.0
2022-04-29 10:45:00,140.56,140.65,140.27,140.38,14633.0,136.3407,136.428,136.0594,136.1661,14633.0
2022-04-29 10:50:00,140.33,140.44,139.84,140.1,16755.0,136.1176,136.2243,135.6423,135.8945,16755.0
2022-04-29 10:55:00,140.0,140.35,140.0,140.24,11999.0,135.7975,136.137,135.7975,136.0303,11999.0
2022-04-29 11:00:00,140.2,140.48,140.1,140.43,12563.0,135.9915,136.2631,135.8945,136.2146,12563.0
2022-04-29 11:05:00,140.42,140.61,140.03,140.26,9031.0,136.2049,136.3892,135.8266,136.0497,9031.0
2022-04-29 11:10:00,140.24,140.29,139.84,140.27,12629.0,136.0303,136.0788,135.6423,136.0594,12629.0
2022-04-29 11:15:00,140.23,140.61,140.14,140.56,17122.0,136.0206,136.3892,135.9333,136.3407,17122.0
2022-04-29 11:20:00,140.57,140.63,140.36,140.49,21016.0,136.3504,136.4086,136.1467,136.2728,21016.0
2022-04-29 11:25:00,140.52,140.9,140.47,140.86,15307.0,136.3019,136.6705,136.2534,136.6317,15307.0
2022-04-29 11:30:00,140.9,141.8,140.86,141.49,12600.0,136.6705,137.5435,136.6317,137.2428,12600.0
2022-04-29 11:35:00,141.45,141.58,141.26,141.42,3561.0,137.204,137.3301,137.0197,137.1749,3561.0
2022-04-29 11:40:00,141.4,141.56,141.21,141.37,7662.0,137.1555,137.3107,136.9712,137.1264,7662.0
2022-04-29 11:45:00,141.37,141.54,140.93,140.93,6231.0,137.1264,137.2913,136.6996,136.6996,6231.0
2022-04-29 11:50:00,140.84,141.18,140.83,140.94,6965.0,136.6123,136.9421,136.6026,136.7093,6965.0
2022-04-29 11:55:00,140.97,140.97,140.49,140.5,6891.0,136.7384,136.7384,136.2728,136.2825,6891.0
2022-04-29 12:00:00,140.55,140.58,140.04,140.11,7125.0,136.331,136.3601,135.8363,135.9042,7125.0
2022-04-29 12:05:00,140.14,140.28,139.98,140.06,7711.0,135.9333,136.0691,135.7781,135.8557,7711.0
2022-04-29 12:10:00,140.05,140.59,140.05,140.22,12978.0,135.846,136.3698,135.846,136.0109,12978.0
2022-04-29 12:15:00,140.12,140.29,139.94,140.03,8573.0,135.9139,136.0788,135.7393,135.8266,8573.0
2022-04-29 12:20:00,140.07,140.45,140.02,140.3,10982.0,135.8654,136.234,135.8169,136.0885,10982.0
2022-04-29 12:25:00,140.44,140.44,140.27,140.3,10234.0,136.2243,136.2243,136.0594,136.0885,10234.0
2022-04-29 12:30:00,140.27,140.35,140.04,140.12,8661.0,136.0594,136.137,135.8363,135.9139,8661.0
2022-04-29 12:35:00,140.18,140.25,139.81,140.08,7255.0,135.9721,136.04,135.6132,135.8751,7255.0
2022-04-29 12:40:00,139.98,139.98,139.43,139.6,10978.0,135.7781,135.7781,135.2446,135.4095,10978.0
2022-04-29 12:45:00,139.58,139.79,139.57,139.64,6735.0,135.3901,135.5938,135.3804,135.4483,6735.0
2022-04-29 12:50:00,139.64,139.74,139.55,139.55,8242.0,135.4483,135.5453,135.361,135.361,8242.0
2022-04-29 12:55:00,139.6,139.71,139.47,139.49,6767.0,135.4095,135.5162,135.2834,135.3028,6767.0
2022-04-29 13:00:00,139.48,139.7,139.37,139.7,13424.0,135.2931,135.5065,135.1864,135.5065,13424.0
2022-04-29 13:05:00,139.68,139.7,139.21,139.22,8670.0,135.4871,135.5065,135.0312,135.0409,8670.0
2022-04-29 13:10:00,139.17,139.48,139.14,139.45,13700.0,134.9924,135.2931,134.9633,135.264,13700.0
2022-04-29 13:15:00,139.46,139.64,139.37,139.64,16806.0,135.2737,135.4483,135.1864,135.4483,16806.0
2022-04-29 13:20:00,139.65,140.4,139.65,140.26,21223.0,135.458,136.1855,135.458,136.0497,21223.0
2022-04-29 13:25:00,140.31,140.44,139.96,140.07,7252.0,136.0982,136.2243,135.7587,135.8654,7252.0
2022-04-29 13:30:00,140.12,140.45,140.08,140.45,10011.0,135.9139,136.234,135.8751,136.234,10011.0
2022-04-29 13:35:00,140.42,140.59,140.26,140.31,8346.0,136.2049,136.3698,136.0497,136.0982,8346.0
2022-04-29 13:40:00,140.31,140.32,139.98,140.07,12958.0,136.0982,136.1079,135.7781,135.8654,12958.0
2022-04-29 13:45:00,140.08,140.12,139.67,139.76,7368.0,135.8751,135.9139,135.4774,135.5647,7368.0
2022-04-29 13:50:00,139.7,139.95,139.7,139.81,9142.0,135.5065,135.749,135.5065,135.6132,9142.0
2022-04-29 13:55:00,139.78,139.88,139.7,139.84,7533.0,135.5841,135.6811,135.5065,135.6423,7533.0
2022-04-29 14:00:00,139.84,139.88,139.63,139.7,6737.0,135.6423,135.6811,135.4386,135.5065,6737.0
2022-04-29 14:05:00,139.69,139.7,139.5,139.5,7143.0,135.4968,135.5065,135.3125,135.3125,7143.0
2022-04-29 14:10:00,139.5,139.63,138.93,139.01,49611.0,135.3125,135.4386,134.7596,134.8372,49611.0
2022-04-29 14:15:00,138.99,139.47,138.84,139.3,16190.0,134.8178,135.2834,134.6723,135.1185,16190.0
2022-04-29 14:20:00,139.24,139.28,139.1,139.26,12376.0,135.0603,135.0991,134.9245,135.0797,12376.0
2022-04-29 14:25:00,139.31,139.37,138.99,139.05,12342.0,135.1282,135.1864,134.8178,134.876,12342.0
2022-04-29 14:30:00,139.0,139.14,138.88,139.01,26086.0,134.8275,134.9633,134.7111,134.8372,26086.0
2022-04-29 14:35:00,139.07,139.12,138.87,138.89,10785.0,134.8954,134.9439,134.7014,134.7208,10785.0
2022-04-29 14:40:00,138.9,139.03,138.7,138.82,12805.0,134.7305,134.8566,134.5365,134.6529,12805.0
2022-04-29 14:45:00,138.84,138.87,138.37,138.37,21564.0,134.6723,134.7014,134.2164,134.2164,21564.0
2022-04-29 14:50:00,138.37,138.51,138.26,138.27,13695.0,134.2164,134.3522,134.1097,134.1194,13695.0
2022-04-29 14:55:00,138.18,138.58,138.17,138.47,16202.0,134.0321,134.4201,134.0224,134.3134,16202.0
2022-04-29 15:00:00,138.46,138.74,138.38,138.68,7957.0,134.3037,134.5753,134.2261,134.5171,7957.0
2022-04-29 15:05:00,138.63,138.64,138.37,138.41,12043.0,134.4686,134.4783,134.2164,134.2552,12043.0
2022-04-29 15:10:00,138.42,138.42,138.13,138.16,11916.0,134.2649,134.2649,133.9836,134.0127,11916.0
2022-04-29 15:15:00,138.16,138.29,137.91,138.09,14557.0,134.0127,134.1388,133.7702,133.9448,14557.0
2022-04-29 15:20:00,138.14,138.14,137.56,137.81,21624.0,133.9933,133.9933,133.4307,133.6732,21624.0
2022-04-29 15:25:00,137.89,138.11,137.75,137.75,9926.0,133.7508,133.9642,133.615,133.615,9926.0
2022-04-29 15:30:00,137.72,138.07,137.61,138.03,21039.0,133.5859,133.9254,133.4792,133.8866,21039.0
2022-04-29 15:35:00,138.03,138.41,137.88,138.29,24032.0,133.8866,134.2552,133.7411,134.1388,24032.0
2022-04-29 15:40:00,138.27,138.46,137.96,137.98,20698.0,134.1194,134.3037,133.8187,133.8381,20698.0
2022-04-29 15:45:00,137.99,138.1,137.65,137.66,32139.0,133.8478,133.9545,133.518,133.5277,32139.0
2022-04-29 15:50:00,137.64,137.67,136.9,137.05,80834.0,133.5083,133.5374,132.7905,132.936,80834.0
2022-04-29 15:55:00,136.98,137.05,136.42,136.8,126398.0,132.8681,132.936,132.3249,132.6935,126398.0
2022-05-02 09:30:00,133.37,133.5,129.2,130.0,94093.0,129.3665,129.4926,125.3217,126.0977,94093.0
2022-05-02 09:35:00,130.16,130.88,126.24,126.82,81540.0,126.2529,126.9512,122.4505,123.0131,81540.0
2022-05-02 09:40:00,126.89,127.52,124.75,124.81,133826.0,123.081,123.6921,121.0053,121.0635,133826.0
2022-05-02 09:45:00,124.96,127.77,124.27,127.1,105276.0,121.209,123.9346,120.5397,123.2847,105276.0
2022-05-02 09:50:00,127.1,129.71,126.87,128.96,88561.0,123.2847,125.8164,123.0616,125.0889,88561.0
2022-05-02 09:55:00,128.89,129.03,125.63,126.01,91977.0,125.021,125.1568,121.8588,122.2274,91977.0
2022-05-02 10:00:00,125.82,125.95,124.65,125.44,82960.0,122.0431,122.1692,120.9083,121.6745,82960.0
2022-05-02 10:05:00,125.54,126.13,124.27,124.91,107651.0,121.7715,122.3438,120.5397,121.1605,107651.0
2022-05-02 10:10:00,124.74,124.89,123.27,124.25,69534.0,120.9956,121.1411,119.5697,120.5203,69534.0
2022-05-02 10:15:00,124.19,124.44,123.35,123.51,74842.0,120.4621,120.7046,119.6473,119.8025,74842.0
2022-05-02 10:20:00,123.49,124.14,123.28,124.0,48429.0,119.7831,120.4136,119.5794,120.2778,48429.0
2022-05-02 10:25:00,123.99,125.01,123.79,124.77,57324.0,120.2681,121.2575,120.0741,121.0247,57324.0
2022-05-02 10:30:00,124.9,126.4,124.77,125.87,57094.0,121.1508,122.6057,121.0247,122.0916,57094.0
2022-05-02 10:35:00,125.93,126.11,124.41,124.42,90944.0,122.1498,122.3244,120.6755,120.6852,90944.0
2022-05-02 10:40:00,124.39,125.09,124.26,124.64,41016.0,120.6561,121.3351,120.53,120.8986,41016.0
2022-05-02 10:45:00,124.67,124.67,122.24,122.33,84864.0,120.9277,120.9277,118.5706,118.6579,84864.0
2022-05-02 10:50:00,122.32,122.39,121.73,121.86,79925.0,118.6482,118.7161,118.0759,118.202,79925.0
2022-05-02 10:55:00,121.77,122.46,121.41,122.17,70070.0,118.1147,118.784,117.7655,118.5027,70070.0
2022-05-02 11:00:00,122.18,122.59,121.3,121.35,92005.0,118.5124,118.9101,117.6588,117.7073,92005.0
2022-05-02 11:05:00,121.3,122.23,121.24,121.58,62773.0,117.6588,118.5609,117.6006,117.9304,62773.0
2022-05-02 11:10:00,121.65,122.2,121.63,122.02,36857.0,117.9983,118.5318,117.9789,118.3572,36857.0
2022-05-02 11:15:00,122.05,122.07,120.62,120.77,34538.0,118.3863,118.4057,116.9992,117.1447,34538.0
2022-05-02 11:20:00,120.77,120.79,120.0,120.65,55064.0,117.1447,117.1641,116.3978,117.0283,55064.0
2022-05-02 11:25:00,120.53,120.75,119.92,120.5,67699.0,116.9119,117.1253,116.3202,116.8828,67699.0
2022-05-02 11:30:00,120.52,120.63,119.86,120.01,55701.0,116.9022,117.0089,116.262,116.4075,55701.0
2022-05-02 11:35:00,120.01,120.47,119.28,119.3,51995.0,116.4075,116.8537,115.6995,115.7189,51995.0
2022-05-02 11:40:00,119.35,119.47,118.89,119.39,54867.0,115.7674,115.8838,115.3212,115.8062,54867.0
2022-05-02 11:45:00,119.47,120.74,119.25,120.64,43671.0,115.8838,117.1156,115.6704,117.0186,43671.0
2022-05-02 11:50:00,120.55,120.79,119.89,120.72,103522.0,116.9313,117.1641,116.2911,117.0962,103522.0
2022-05-02 11:55:00,120.72,121.25,120.0,120.15,77987.0,117.0962,117.6103,116.3978,116.5433,77987.0
2022-05-02 12:00:00,120.08,120.25,118.85,118.97,52764.0,116.4754,116.6403,115.2824,115.3988,52764.0
2022-05-02 12:05:00,118.98,120.58,118.76,120.51,170435.0,115.4085,116.9604,115.1951,116.8925,170435.0
2022-05-02 12:10:00,120.59,122.7,120.44,122.7,108235.0,116.9701,119.0168,116.8246,119.0168,108235.0
2022-05-02 12:15:00,122.7,124.25,122.6,123.98,67633.0,119.0168,120.5203,118.9198,120.2584,67633.0
2022-05-02 12:20:00,124.26,124.92,123.51,123.8,81470.0,120.53,121.1702,119.8025,120.0838,81470.0
2022-05-02 12:25:00,123.9,124.73,123.82,123.87,104851.0,120.1808,120.9859,120.1032,120.1517,104851.0
2022-05-02 12:30:00,123.83,124.03,123.22,123.64,70045.0,120.1129,120.3069,119.5212,119.9286,70045.0
2022-05-02 12:35:00,123.69,124.06,122.71,123.39,81269.0,119.9771,120.336,119.0265,119.6861,81269.0
2022-05-02 12:40:00,123.46,123.84,123.0,123.27,75423.0,119.754,120.1226,119.3078,119.5697,75423.0
2022-05-02 12:45:00,123.25,124.08,123.21,124.02,74772.0,119.5503,120.3554,119.5115,120.2972,74772.0
2022-05-02 12:50:00,123.98,124.58,123.73,124.2,74766.0,120.2584,120.8404,120.0159,120.4718,74766.0
2022-05-02 12:55:00,124.07,124.91,123.21,123.21,60021.0,120.3457,121.1605,119.5115,119.5115,60021.0
2022-05-02 13:00:00,123.21,123.21,122.25,122.48,47510.0,119.5115,119.5115,118.5803,118.8034,47510.0
2022-05-02 13:05:00,122.5,122.91,122.17,122.68,48954.0,118.8228,119.2205,118.5027,118.9974,48954.0
2022-05-02 13:10:00,122.69,123.13,122.5,122.9,33767.0,119.0071,119.4339,118.8228,119.2108,33767.0
2022-05-02 13:15:00,122.86,122.86,122.04,122.26,29976.0,119.172,119.172,118.3766,118.59,29976.0
2022-05-02 13:20:00,122.2,122.29,121.73,122.16,34244.0,118.5318,118.6191,118.0759,118.493,34244.0
2022-05-02 13:25:00,122.17,122.6,122.03,122.48,29498.0,118.5027,118.9198,118.3669,118.8034,29498.0
2022-05-02 13:30:00,122.43,122.6,121.52,121.72,31350.0,118.7549,118.9198,117.8722,118.0662,31350.0
2022-05-02 13:35:00,121.74,121.99,121.48,121.91,25322.0,118.0856,118.3281,117.8334,118.2505,25322.0
2022-05-02 13:40:00,121.87,121.98,121.66,121.67,22182.0,118.2117,118.3184,118.008,118.0177,22182.0
2022-05-02 13:45:00,121.65,121.68,120.9,121.15,46422.0,117.9983,118.0274,117.2708,117.5133,46422.0
2022-05-02 13:50:00,121.15,121.76,121.14,121.76,22293.0,117.5133,118.105,117.5036,118.105,22293.0
2022-05-02 13:55:00,121.8,122.54,121.8,122.09,29146.0,118.1438,118.8616,118.1438,118.4251,29146.0
2022-05-02 14:00:00,122.12,122.29,121.92,122.29,20400.0,118.4542,118.6191,118.2602,118.6191,20400.0
2022-05-02 14:05:00,122.26,122.77,122.17,122.17,34043.0,118.59,119.0847,118.5027,118.5027,34043.0
2022-05-02 14:10:00,122.17,122.17,121.32,121.34,26856.0,118.5027,118.5027,117.6782,117.6976,26856.0
2022-05-02 14:15:00,121.36,121.39,120.8,121.01,44236.0,117.717,117.7461,117.1738,117.3775,44236.0
2022-05-02 14:20:00,121.02,121.4,120.84,121.0,36009.0,117.3872,117.7558,117.2126,117.3678,36009.0
2022-05-02 14:25:00,120.91,121.32,120.8,121.08,29198.0,117.2805,117.6782,117.1738,117.4454,29198.0
2022-05-02 14:30:00,121.09,121.77,120.88,121.63,53783.0,117.4551,118.1147,117.2514,117.9789,53783.0
2022-05-02 14:35:00,121.58,121.95,121.44,121.54,55748.0,117.9304,118.2893,117.7946,117.8916,55748.0
2022-05-02 14:40:00,121.56,121.56,121.15,121.3,44306.0,117.911,117.911,117.5133,117.6588,44306.0
2022-05-02 14:45:00,121.31,122.53,121.31,122.31,61487.0,117.6685,118.8519,117.6685,118.6385,61487.0
2022-05-02 14:50:00,122.38,122.96,122.11,122.91,54998.0,118.7064,119.269,118.4445,119.2205,54998.0
2022-05-02 14:55:00,122.92,122.99,122.33,122.4,56579.0,119.2302,119.2981,118.6579,118.7258,56579.0
2022-05-02 15:00:00,122.4,123.3,122.04,123.12,63761.0,118.7258,119.5988,118.3766,119.4242,63761.0
2022-05-02 15:05:00,123.13,123.64,123.03,123.51,56852.0,119.4339,119.9286,119.3369,119.8025,56852.0
2022-05-02 15:10:00,123.51,123.64,123.15,123.28,49252.0,119.8025,119.9286,119.4533,119.5794,49252.0
2022-05-02 15:15:00,123.33,124.28,123.13,124.23,56148.0,119.6279,120.5494,119.4339,120.5009,56148.0
2022-05-02 15:20:00,124.33,124.46,124.04,124.16,92006.0,120.5979,120.724,120.3166,120.433,92006.0
2022-05-02 15:25:00,124.21,124.9,124.11,124.69,91815.0,120.4815,121.1508,120.3845,120.9471,91815.0
2022-05-02 15:30:00,124.61,124.92,124.55,124.76,80593.0,120.8695,121.1702,120.8113,121.015,80593.0
2022-05-02 15:35:00,124.75,124.76,123.8,123.87,73106.0,121.0053,121.015,120.0838,120.1517,73106.0
2022-05-02 15:40:00,123.88,124.28,123.68,123.71,88732.0,120.1614,120.5494,119.9674,119.9965,88732.0
2022-05-02 15:45:00,123.68,124.16,123.51,124.05,94043.0,119.9674,120.433,119.8025,120.3263,94043.0
2022-05-02 15:50:00,124.12,124.65,123.92,124.29,190577.0,120.3942,120.9083,120.2002,120.5591,190577.0
2022-05-02 15:55:00,124.23,124.58,124.07,124.38,313899.0,120.5009,120.8404,120.3457,120.6464,313899.0
2022-05-03 09:30:00,122.21,124.36,122.21,124.06,107886.0,118.5415,120.627,118.5415,120.336,107886.0
2022-05-03 09:35:00,124.19,125.96,124.13,124.71,62612.0,120.4621,122.1789,120.4039,120.9665,62612.0
2022-05-03 09:40:00,125.06,125.3,124.12,125.1,106686.0,121.306,121.5387,120.3942,121.3448,106686.0
2022-05-03 09:45:00,125.29,125.49,124.41,124.76,52381.0,121.529,121.723,120.6755,121.015,52381.0
2022-05-03 09:50:00,124.7,126.15,124.49,125.8,43902.0,120.9568,122.3632,120.7531,122.0237,43902.0
2022-05-03 09:55:00,125.75,127.0,125.35,126.91,48932.0,121.9752,123.1877,121.5872,123.1004,48932.0
2022-05-03 10:00:00,126.94,129.65,126.94,129.2,69995.0,123.1295,125.7582,123.1295,125.3217,69995.0
2022-05-03 10:05:00,129.34,129.65,127.69,127.7,49841.0,125.4575,125.7582,123.857,123.8667,49841.0
2022-05-03 10:10:00,127.73,128.31,127.28,128.25,37022.0,123.8958,124.4584,123.4593,124.4002,37022.0
2022-05-03 10:15:00,128.25,128.34,127.8,127.85,34488.0,124.4002,124.4875,123.9637,124.0122,34488.0
2022-05-03 10:20:00,127.91,127.91,126.62,126.82,26336.0,124.0704,124.0704,122.8191,123.0131,26336.0
2022-05-03 10:25:00,126.86,127.2,126.74,126.76,63242.0,123.0519,123.3817,122.9355,122.9549,63242.0
2022-05-03 10:30:00,126.84,127.55,126.37,127.29,27733.0,123.0325,123.7212,122.5766,123.469,27733.0
2022-05-03 10:35:00,127.31,127.49,126.88,126.92,26044.0,123.4884,123.663,123.0713,123.1101,26044.0
2022-05-03 10:40:00,126.93,127.09,126.67,127.07,26165.0,123.1198,123.275,122.8676,123.2556,26165.0
2022-05-03 10:45:00,127.07,127.19,126.88,126.9,24921.0,123.2556,123.372,123.0713,123.0907,24921.0
2022-05-03 10:50:00,126.88,126.92,126.19,126.22,43220.0,123.0713,123.1101,122.402,122.4311,43220.0
2022-05-03 10:55:00,126.24,126.68,125.88,126.27,50397.0,122.4505,122.8773,122.1013,122.4796,50397.0
2022-05-03 11:00:00,126.27,126.34,125.63,126.06,27649.0,122.4796,122.5475,121.8588,122.2759,27649.0
2022-05-03 11:05:00,126.17,127.42,126.08,127.41,15977.0,122.3826,123.5951,122.2953,123.5854,15977.0
2022-05-03 11:10:00,127.41,128.56,127.14,128.56,26631.0,123.5854,124.7009,123.3235,124.7009,26631.0
2022-05-03 11:15:00,128.56,128.92,128.23,128.24,48618.0,124.7009,125.0501,124.3808,124.3905,48618.0
2022-05-03 11:20:00,128.24,128.24,127.92,127.96,21486.0,124.3905,124.3905,124.0801,124.1189,21486.0
2022-05-03 11:25:00,127.91,128.38,127.75,128.19,29488.0,124.0704,124.5263,123.9152,124.342,29488.0
2022-05-03 11:30:00,128.25,129.65,128.25,129.43,16925.0,124.4002,125.7582,124.4002,125.5448,16925.0
2022-05-03 11:35:00,129.47,129.8,129.28,129.59,43529.0,125.5836,125.9037,125.3993,125.7,43529.0
2022-05-03 11:40:00,129.62,130.81,129.62,130.52,48448.0,125.7291,126.8833,125.7291,126.6021,48448.0
2022-05-03 11:45:00,130.52,130.72,129.57,129.63,35428.0,126.6021,126.7961,125.6806,125.7388,35428.0
2022-05-03 11:50:00,129.63,129.7,129.03,129.44,27905.0,125.7388,125.8067,125.1568,125.5545,27905.0
2022-05-03 11:55:00,129.44,129.57,128.92,129.4,24508.0,125.5545,125.6806,125.0501,125.5157,24508.0
2022-05-03 12:00:00,129.4,129.64,129.02,129.21,32637.0,125.5157,125.7485,125.1471,125.3314,32637.0
2022-05-03 12:05:00,129.12,129.15,128.05,128.14,17351.0,125.2441,125.2732,124.2062,124.2935,17351.0
2022-05-03 12:10:00,128.06,128.61,127.89,128.52,16362.0,124.2159,124.7494,124.051,124.6621,16362.0
2022-05-03 12:15:00,128.55,128.67,128.31,128.61,18177.0,124.6912,124.8076,124.4584,124.7494,18177.0
2022-05-03 12:20:00,128.62,128.89,128.58,128.75,31246.0,124.7591,125.021,124.7203,124.8852,31246.0
2022-05-03 12:25:00,128.69,129.08,128.6,128.72,16396.0,124.827,125.2053,124.7397,124.8561,16396.0
2022-05-03 12:30:00,128.69,128.69,128.13,128.32,28365.0,124.827,124.827,124.2838,124.4681,28365.0
2022-05-03 12:35:00,128.4,128.62,128.37,128.61,8440.0,124.5457,124.7591,124.5166,124.7494,8440.0
2022-05-03 12:40:00,128.64,128.64,128.33,128.33,12228.0,124.7785,124.7785,124.4778,124.4778,12228.0
2022-05-03 12:45:00,128.23,128.67,128.2,128.41,12899.0,124.3808,124.8076,124.3517,124.5554,12899.0
2022-05-03 12:50:00,128.42,128.77,128.41,128.66,9473.0,124.5651,124.9046,124.5554,124.7979,9473.0
2022-05-03 12:55:00,128.66,128.73,128.39,128.4,14263.0,124.7979,124.8658,124.536,124.5457,14263.0
2022-05-03 13:00:00,128.48,128.99,128.48,128.65,10138.0,124.6233,125.118,124.6233,124.7882,10138.0
2022-05-03 13:05:00,128.65,128.77,128.4,128.67,11370.0,124.7882,124.9046,124.5457,124.8076,11370.0
2022-05-03 13:10:00,128.72,128.99,128.34,128.99,9434.0,124.8561,125.118,124.4875,125.118,9434.0
2022-05-03 13:15:00,129.07,129.41,128.97,129.31,13144.0,125.1956,125.5254,125.0986,125.4284,13144.0
2022-05-03 13:20:00,129.31,129.5,129.13,129.39,21918.0,125.4284,125.6127,125.2538,125.506,21918.0
2022-05-03 13:25:00,129.32,129.41,128.94,129.13,10847.0,125.4381,125.5254,125.0695,125.2538,10847.0
2022-05-03 13:30:00,129.11,129.28,129.08,129.27,14891.0,125.2344,125.3993,125.2053,125.3896,14891.0
2022-05-03 13:35:00,129.27,129.27,129.01,129.01,12928.0,125.3896,125.3896,125.1374,125.1374,12928.0
2022-05-03 13:40:00,129.05,129.48,129.03,129.41,17566.0,125.1762,125.5933,125.1568,125.5254,17566.0
2022-05-03 13:45:00,129.42,129.42,128.97,128.97,11783.0,125.5351,125.5351,125.0986,125.0986,11783.0
2022-05-03 13:50:00,128.94,129.1,128.93,128.97,8539.0,125.0695,125.2247,125.0598,125.0986,8539.0
2022-05-03 13:55:00,129.03,129.03,128.72,128.84,9964.0,125.1568,125.1568,124.8561,124.9725,9964.0
2022-05-03 14:00:00,128.81,129.19,128.81,129.19,15837.0,124.9434,125.312,124.9434,125.312,15837.0
2022-05-03 14:05:00,129.19,129.48,129.05,129.39,14156.0,125.312,125.5933,125.1762,125.506,14156.0
2022-05-03 14:10:00,129.4,129.41,128.78,129.04,13289.0,125.5157,125.5254,124.9143,125.1665,13289.0
2022-05-03 14:15:00,129.02,129.02,128.86,128.94,11414.0,125.1471,125.1471,124.9919,125.0695,11414.0
2022-05-03 14:20:00,128.92,129.01,128.86,128.91,11088.0,125.0501,125.1374,124.9919,125.0404,11088.0
2022-05-03 14:25:00,128.9,128.93,128.59,128.63,15570.0,125.0307,125.0598,124.73,124.7688,15570.0
2022-05-03 14:30:00,128.67,128.68,128.31,128.46,13379.0,124.8076,124.8173,124.4584,124.6039,13379.0
2022-05-03 14:35:00,128.43,128.68,127.92,127.93,12974.0,124.5748,124.8173,124.0801,124.0898,12974.0
2022-05-03 14:40:00,127.85,127.93,127.41,127.93,15412.0,124.0122,124.0898,123.5854,124.0898,15412.0
2022-05-03 14:45:00,127.89,127.89,127.44,127.71,13942.0,124.051,124.051,123.6145,123.8764,13942.0
2022-05-03 14:50:00,127.7,128.14,127.66,128.01,24758.0,123.8667,124.2935,123.8279,124.1674,24758.0
2022-05-03 14:55:00,127.99,128.59,127.89,128.52,21785.0,124.148,124.73,124.051,124.6621,21785.0
2022-05-03 15:00:00,128.5,128.84,128.38,128.81,31344.0,124.6427,124.9725,124.5263,124.9434,31344.0
2022-05-03 15:05:00,128.8,129.28,128.78,129.19,16858.0,124.9337,125.3993,124.9143,125.312,16858.0
2022-05-03 15:10:00,129.2,129.27,128.96,128.96,15718.0,125.3217,125.3896,125.0889,125.0889,15718.0
2022-05-03 15:15:00,128.94,128.99,128.65,128.75,26070.0,125.0695,125.118,124.7882,124.8852,26070.0
2022-05-03 15:20:00,128.78,129.07,128.4,128.5,18166.0,124.9143,125.1956,124.5457,124.6427,18166.0
2022-05-03 15:25:00,128.59,128.74,128.34,128.57,22513.0,124.73,124.8755,124.4875,124.7106,22513.0
2022-05-03 15:30:00,128.59,129.03,128.54,128.96,31224.0,124.73,125.1568,124.6815,125.0889,31224.0
2022-05-03 15:35:00,129.02,129.1,128.39,128.43,39619.0,125.1471,125.2247,124.536,124.5748,39619.0
2022-05-03 15:40:00,128.42,128.44,127.66,127.73,29532.0,124.5651,124.5845,123.8279,123.8958,29532.0
2022-05-03 15:45:00,127.66,128.16,127.51,128.02,48468.0,123.8279,124.3129,123.6824,124.1771,48468.0
2022-05-03 15:50:00,128.03,128.37,127.87,128.27,65938.0,124.1868,124.5166,124.0316,124.4196,65938.0
2022-05-03 15:55:00,128.27,128.33,127.71,128.07,186793.0,124.4196,124.4778,123.8764,124.2256,186793.0
2022-05-04 09:30:00,128.57,128.88,127.63,128.54,23782.0,124.7106,125.0113,123.7988,124.6815,23782.0
2022-05-04 09:35:00,128.49,129.11,128.33,129.11,13284.0,124.633,125.2344,124.4778,125.2344,13284.0
2022-05-04 09:40:00,129.0,129.94,128.89,129.81,13590.0,125.1277,126.0395,125.021,125.9134,13590.0
2022-05-04 09:45:00,129.95,131.21,129.72,130.85,30081.0,126.0492,127.2713,125.8261,126.9221,30081.0
2022-05-04 09:50:00,130.76,130.88,130.03,130.16,15689.0,126.8349,126.9512,126.1268,126.2529,15689.0
2022-05-04 09:55:00,130.3,130.49,130.09,130.09,11669.0,126.3887,126.573,126.185,126.185,11669.0
2022-05-04 10:00:00,130.08,130.1,128.58,128.58,20645.0,126.1753,126.1947,124.7203,124.7203,20645.0
2022-05-04 10:05:00,128.68,128.68,128.19,128.31,14944.0,124.8173,124.8173,124.342,124.4584,14944.0
2022-05-04 10:10:00,128.41,128.8,128.0,128.16,11646.0,124.5554,124.9337,124.1577,124.3129,11646.0
2022-05-04 10:15:00,128.19,128.19,127.62,127.97,12788.0,124.342,124.342,123.7891,124.1286,12788.0
2022-05-04 10:20:00,128.0,128.29,127.74,127.95,10968.0,124.1577,124.439,123.9055,124.1092,10968.0
2022-05-04 10:25:00,127.96,128.1,127.86,127.98,5655.0,124.1189,124.2547,124.0219,124.1383,5655.0
2022-05-04 10:30:00,127.98,127.98,127.3,127.37,14851.0,124.1383,124.1383,123.4787,123.5466,14851.0
2022-05-04 10:35:00,127.42,127.99,127.26,127.99,10050.0,123.5951,124.148,123.4399,124.148,10050.0
2022-05-04 10:40:00,128.03,128.17,127.67,127.69,9782.0,124.1868,124.3226,123.8376,123.857,9782.0
2022-05-04 10:45:00,127.7,128.0,127.66,127.79,7989.0,123.8667,124.1577,123.8279,123.954,7989.0
2022-05-04 10:50:00,127.81,127.81,127.44,127.64,3986.0,123.9734,123.9734,123.6145,123.8085,3986.0
2022-05-04 10:55:00,127.67,127.69,127.18,127.35,14228.0,123.8376,123.857,123.3623,123.5272,14228.0
2022-05-04 11:00:00,127.3,127.59,127.29,127.49,6806.0,123.4787,123.76,123.469,123.663,6806.0
2022-05-04 11:05:00,127.47,127.79,127.38,127.79,16921.0,123.6436,123.954,123.5563,123.954,16921.0
2022-05-04 11:10:00,127.81,127.9,127.3,127.39,11431.0,123.9734,124.0607,123.4787,123.566,11431.0
2022-05-04 11:15:00,127.44,127.6,127.29,127.47,8123.0,123.6145,123.7697,123.469,123.6436,8123.0
2022-05-04 11:20:00,127.47,127.47,127.21,127.41,15188.0,123.6436,123.6436,123.3914,123.5854,15188.0
2022-05-04 11:25:00,127.41,127.41,126.85,127.29,18903.0,123.5854,123.5854,123.0422,123.469,18903.0
2022-05-04 11:30:00,127.35,127.49,127.2,127.35,5092.0,123.5272,123.663,123.3817,123.5272,5092.0
2022-05-04 11:35:00,127.42,127.51,127.11,127.16,6038.0,123.5951,123.6824,123.2944,123.3429,6038.0
2022-05-04 11:40:00,127.16,127.38,127.1,127.32,9781.0,123.3429,123.5563,123.2847,123.4981,9781.0
2022-05-04 11:45:00,127.32,127.75,127.14,127.67,10690.0,123.4981,123.9152,123.3235,123.8376,10690.0
2022-05-04 11:50:00,127.65,127.81,127.56,127.61,14877.0,123.8182,123.9734,123.7309,123.7794,14877.0
2022-05-04 11:55:00,127.62,127.81,127.25,127.34,12365.0,123.7891,123.9734,123.4302,123.5175,12365.0
2022-05-04 12:00:00,127.4,127.62,127.38,127.53,5613.0,123.5757,123.7891,123.5563,123.7018,5613.0
2022-05-04 12:05:00,127.53,127.68,127.37,127.67,8051.0,123.7018,123.8473,123.5466,123.8376,8051.0
2022-05-04 12:10:00,127.69,127.69,127.31,127.42,15116.0,123.857,123.857,123.4884,123.5951,15116.0
2022-05-04 12:15:00,127.44,127.57,127.37,127.52,7463.0,123.6145,123.7406,123.5466,123.6921,7463.0
2022-05-04 12:20:00,127.64,128.18,127.63,128.07,6471.0,123.8085,124.3323,123.7988,124.2256,6471.0
2022-05-04 12:25:00,128.07,128.21,127.9,128.11,12170.0,124.2256,124.3614,124.0607,124.2644,12170.0
2022-05-04 12:30:00,128.12,128.41,128.12,128.3,10707.0,124.2741,124.5554,124.2741,124.4487,10707.0
2022-05-04 12:35:00,128.24,128.38,127.82,128.38,23746.0,124.3905,124.5263,123.9831,124.5263,23746.0
2022-05-04 12:40:00,128.33,128.35,128.13,128.26,6321.0,124.4778,124.4972,124.2838,124.4099,6321.0
2022-05-04 12:45:00,128.14,128.39,128.07,128.35,9357.0,124.2935,124.536,124.2256,124.4972,9357.0
2022-05-04 12:50:00,128.39,128.99,128.32,128.99,15810.0,124.536,125.118,124.4681,125.118,15810.0
2022-05-04 12:55:00,129.02,129.08,128.7,128.78,10425.0,125.1471,125.2053,124.8367,124.9143,10425.0
2022-05-04 13:00:00,128.74,129.19,128.74,129.09,8098.0,124.8755,125.312,124.8755,125.215,8098.0
2022-05-04 13:05:00,129.06,129.07,128.74,128.93,8111.0,125.1859,125.1956,124.8755,125.0598,8111.0
2022-05-04 13:10:00,128.88,128.91,128.67,128.69,11813.0,125.0113,125.0404,124.8076,124.827,11813.0
2022-05-04 13:15:00,128.71,128.94,128.7,128.87,8860.0,124.8464,125.0695,124.8367,125.0016,8860.0
2022-05-04 13:20:00,128.91,128.98,128.7,128.98,15280.0,125.0404,125.1083,124.8367,125.1083,15280.0
2022-05-04 13:25:00,129.04,129.09,128.95,129.04,21172.0,125.1665,125.215,125.0792,125.1665,21172.0
2022-05-04 13:30:00,129.0,129.06,128.89,129.05,19656.0,125.1277,125.1859,125.021,125.1762,19656.0
2022-05-04 13:35:00,128.93,128.94,128.35,128.39,11317.0,125.0598,125.0695,124.4972,124.536,11317.0
2022-05-04 13:40:00,128.43,128.55,128.32,128.53,5468.0,124.5748,124.6912,124.4681,124.6718,5468.0
2022-05-04 13:45:00,128.58,128.61,128.22,128.22,13489.0,124.7203,124.7494,124.3711,124.3711,13489.0
2022-05-04 13:50:00,128.2,128.36,128.14,128.22,6235.0,124.3517,124.5069,124.2935,124.3711,6235.0
2022-05-04 13:55:00,128.24,128.75,128.14,128.5,11326.0,124.3905,124.8852,124.2935,124.6427,11326.0
2022-05-04 14:00:00,128.49,129.38,128.35,128.97,21359.0,124.633,125.4963,124.4972,125.0986,21359.0
2022-05-04 14:05:00,128.97,129.39,127.59,128.04,13321.0,125.0986,125.506,123.76,124.1965,13321.0
2022-05-04 14:10:00,128.0,128.59,127.81,128.05,11490.0,124.1577,124.73,123.9734,124.2062,11490.0
2022-05-04 14:15:00,128.14,128.31,127.74,127.91,9426.0,124.2935,124.4584,123.9055,124.0704,9426.0
2022-05-04 14:20:00,127.88,128.02,127.55,127.9,12585.0,124.0413,124.1771,123.7212,124.0607,12585.0
2022-05-04 14:25:00,127.86,129.07,127.82,128.9,10594.0,124.0219,125.1956,123.9831,125.0307,10594.0
2022-05-04 14:30:00,128.91,129.03,127.12,127.3,16816.0,125.0404,125.1568,123.3041,123.4787,16816.0
2022-05-04 14:35:00,127.33,128.26,127.28,128.01,19478.0,123.5078,124.4099,123.4593,124.1674,19478.0
2022-05-04 14:40:00,127.97,129.65,127.81,129.61,20697.0,124.1286,125.7582,123.9734,125.7194,20697.0
2022-05-04 14:45:00,129.42,130.12,129.37,129.79,28935.0,125.5351,126.2141,125.4866,125.894,28935.0
2022-05-04 14:50:00,130.01,130.92,129.86,130.89,40751.0,126.1074,126.99,125.9619,126.9609,40751.0
2022-05-04 14:55:00,130.76,131.22,130.68,131.02,15390.0,126.8349,127.281,126.7573,127.087,15390.0
2022-05-04 15:00:00,131.02,131.39,130.93,131.0,16858.0,127.087,127.4459,126.9997,127.0676,16858.0
2022-05-04 15:05:00,131.2,131.85,131.18,131.78,27668.0,127.2616,127.8921,127.2422,127.8242,27668.0
2022-05-04 15:10:00,131.78,132.3,131.74,132.28,17374.0,127.8242,128.3286,127.7854,128.3092,17374.0
2022-05-04 15:15:00,132.24,133.24,132.17,133.17,70164.0,128.2704,129.2404,128.2025,129.1725,70164.0
2022-05-04 15:20:00,133.08,133.29,132.91,133.21,24671.0,129.0852,129.2889,128.9203,129.2113,24671.0
2022-05-04 15:25:00,133.17,133.3,133.0,133.24,16414.0,129.1725,129.2986,129.0076,129.2404,16414.0
2022-05-04 15:30:00,133.32,133.41,133.02,133.41,19428.0,129.318,129.4053,129.027,129.4053,19428.0
2022-05-04 15:35:00,133.36,133.43,133.16,133.3,19455.0,129.3568,129.4247,129.1628,129.2986,19455.0
2022-05-04 15:40:00,133.31,133.45,132.99,133.41,29305.0,129.3083,129.4441,128.9979,129.4053,29305.0
2022-05-04 15:45:00,133.43,133.8,133.33,133.8,32571.0,129.4247,129.7836,129.3277,129.7836,32571.0
2022-05-04 15:50:00,133.88,134.24,133.55,133.59,62678.0,129.8612,130.2104,129.5411,129.5799,62678.0
2022-05-04 15:55:00,133.56,133.93,133.51,133.65,143177.0,129.5508,129.9097,129.5023,129.6381,143177.0
2022-05-05 09:30:00,131.19,132.17,130.87,131.54,31395.0,127.2519,128.2025,126.9415,127.5914,31395.0
2022-05-05 09:35:00,131.49,131.93,131.24,131.81,11610.0,127.5429,127.9697,127.3004,127.8533,11610.0
2022-05-05 09:40:00,131.74,132.32,130.66,130.67,9694.0,127.7854,128.348,126.7379,126.7476,9694.0
2022-05-05 09:45:00,130.63,130.8,129.95,130.04,12478.0,126.7088,126.8736,126.0492,126.1365,12478.0
2022-05-05 09:50:00,129.95,130.64,129.86,130.31,11635.0,126.0492,126.7185,125.9619,126.3984,11635.0
2022-05-05 09:55:00,130.39,130.63,130.08,130.61,12128.0,126.476,126.7088,126.1753,126.6894,12128.0
2022-05-05 10:00:00,130.52,130.52,129.95,129.99,20778.0,126.6021,126.6021,126.0492,126.088,20778.0
2022-05-05 10:05:00,129.99,129.99,129.51,129.84,14808.0,126.088,126.088,125.6224,125.9425,14808.0
2022-05-05 10:10:00,129.79,130.14,129.63,130.06,25912.0,125.894,126.2335,125.7388,126.1559,25912.0
2022-05-05 10:15:00,130.13,130.15,129.67,129.91,13626.0,126.2238,126.2432,125.7776,126.0104,13626.0
2022-05-05 10:20:00,129.97,130.17,129.54,129.74,12744.0,126.0686,126.2626,125.6515,125.8455,12744.0
2022-05-05 10:25:00,129.75,129.81,129.37,129.37,14425.0,125.8552,125.9134,125.4866,125.4866,14425.0
2022-05-05 10:30:00,129.41,129.76,129.4,129.62,12456.0,125.5254,125.8649,125.5157,125.7291,12456.0
2022-05-05 10:35:00,129.66,130.0,129.56,129.78,20944.0,125.7679,126.0977,125.6709,125.8843,20944.0
2022-05-05 10:40:00,129.74,129.87,129.21,129.29,17535.0,125.8455,125.9716,125.3314,125.409,17535.0
2022-05-05 10:45:00,129.39,129.85,129.33,129.41,15604.0,125.506,125.9522,125.4478,125.5254,15604.0
2022-05-05 10:50:00,129.48,130.01,129.39,129.94,13079.0,125.5933,126.1074,125.506,126.0395,13079.0
2022-05-05 10:55:00,130.06,130.16,129.87,130.04,11387.0,126.1559,126.2529,125.9716,126.1365,11387.0
2022-05-05 11:00:00,130.03,130.1,129.21,129.21,9794.0,126.1268,126.1947,125.3314,125.3314,9794.0
2022-05-05 11:05:00,129.22,129.4,128.51,128.53,13822.0,125.3411,125.5157,124.6524,124.6718,13822.0
2022-05-05 11:10:00,128.67,128.77,128.48,128.57,11987.0,124.8076,124.9046,124.6233,124.7106,11987.0
2022-05-05 11:15:00,128.57,128.99,128.2,128.9,12001.0,124.7106,125.118,124.3517,125.0307,12001.0
2022-05-05 11:20:00,128.81,128.82,128.2,128.2,8860.0,124.9434,124.9531,124.3517,124.3517,8860.0
2022-05-05 11:25:00,128.14,128.42,128.06,128.41,9106.0,124.2935,124.5651,124.2159,124.5554,9106.0
2022-05-05 11:30:00,128.42,128.86,128.28,128.68,6333.0,124.5651,124.9919,124.4293,124.8173,6333.0
2022-05-05 11:35:00,128.5,129.05,128.5,128.81,8503.0,124.6427,125.1762,124.6427,124.9434,8503.0
2022-05-05 11:40:00,128.92,128.97,128.69,128.72,6328.0,125.0501,125.0986,124.827,124.8561,6328.0
2022-05-05 11:45:00,128.68,128.68,128.27,128.5,9077.0,124.8173,124.8173,124.4196,124.6427,9077.0
2022-05-05 11:50:00,128.52,128.52,127.48,127.48,11236.0,124.6621,124.6621,123.6533,123.6533,11236.0
2022-05-05 11:55:00,127.53,127.7,127.3,127.54,7311.0,123.7018,123.8667,123.4787,123.7115,7311.0
2022-05-05 12:00:00,127.5,127.5,127.02,127.42,8747.0,123.6727,123.6727,123.2071,123.5951,8747.0
2022-05-05 12:05:00,127.42,127.77,127.42,127.61,5961.0,123.5951,123.9346,123.5951,123.7794,5961.0
2022-05-05 12:10:00,127.46,127.71,127.25,127.28,23471.0,123.6339,123.8764,123.4302,123.4593,23471.0
2022-05-05 12:15:00,127.29,127.35,126.93,127.17,18681.0,123.469,123.5272,123.1198,123.3526,18681.0
2022-05-05 12:20:00,127.24,127.37,126.89,127.03,19816.0,123.4205,123.5466,123.081,123.2168,19816.0
2022-05-05 12:25:00,126.98,127.35,126.97,127.09,21651.0,123.1683,123.5272,123.1586,123.275,21651.0
2022-05-05 12:30:00,127.02,127.27,126.62,126.62,14750.0,123.2071,123.4496,122.8191,122.8191,14750.0
2022-05-05 12:35:00,126.66,126.7,126.43,126.7,7149.0,122.8579,122.8967,122.6348,122.8967,7149.0
2022-05-05 12:40:00,126.69,126.74,126.35,126.69,11542.0,122.887,122.9355,122.5572,122.887,11542.0
2022-05-05 12:45:00,126.61,126.62,126.14,126.22,9423.0,122.8094,122.8191,122.3535,122.4311,9423.0
2022-05-05 12:50:00,126.22,126.71,126.14,126.71,14402.0,122.4311,122.9064,122.3535,122.9064,14402.0
2022-05-05 12:55:00,126.69,126.91,126.6,126.75,12171.0,122.887,123.1004,122.7997,122.9452,12171.0
2022-05-05 13:00:00,126.77,127.13,126.72,127.06,29713.0,122.9646,123.3138,122.9161,123.2459,29713.0
2022-05-05 13:05:00,127.07,127.21,127.0,127.04,22819.0,123.2556,123.3914,123.1877,123.2265,22819.0
2022-05-05 13:10:00,127.04,127.05,126.47,126.47,14322.0,123.2265,123.2362,122.6736,122.6736,14322.0
2022-05-05 13:15:00,126.47,126.63,126.14,126.47,18639.0,122.6736,122.8288,122.3535,122.6736,18639.0
2022-05-05 13:20:00,126.45,126.59,126.36,126.51,19076.0,122.6542,122.79,122.5669,122.7124,19076.0
2022-05-05 13:25:00,126.5,126.53,126.27,126.51,69116.0,122.7027,122.7318,122.4796,122.7124,69116.0
2022-05-05 13:30:00,126.52,126.53,126.15,126.28,12972.0,122.7221,122.7318,122.3632,122.4893,12972.0
2022-05-05 13:35:00,126.25,126.61,126.22,126.23,23695.0,122.4602,122.8094,122.4311,122.4408,23695.0
2022-05-05 13:40:00,126.23,126.6,126.1,126.36,14682.0,122.4408,122.7997,122.3147,122.5669,14682.0
2022-05-05 13:45:00,126.47,126.52,126.07,126.11,9773.0,122.6736,122.7221,122.2856,122.3244,9773.0
2022-05-05 13:50:00,126.09,126.1,125.66,125.9,18330.0,122.305,122.3147,121.8879,122.1207,18330.0
2022-05-05 13:55:00,125.83,125.97,125.72,125.82,21091.0,122.0528,122.1886,121.9461,122.0431,21091.0
2022-05-05 14:00:00,125.84,125.94,125.61,125.71,12444.0,122.0625,122.1595,121.8394,121.9364,12444.0
2022-05-05 14:05:00,125.69,125.94,125.6,125.86,12510.0,121.917,122.1595,121.8297,122.0819,12510.0
2022-05-05 14:10:00,125.93,126.02,125.58,125.77,8176.0,122.1498,122.2371,121.8103,121.9946,8176.0
2022-05-05 14:15:00,125.8,126.51,125.77,126.46,15301.0,122.0237,122.7124,121.9946,122.6639,15301.0
2022-05-05 14:20:00,126.51,126.51,125.58,125.58,10799.0,122.7124,122.7124,121.8103,121.8103,10799.0
2022-05-05 14:25:00,125.6,125.65,125.28,125.3,14021.0,121.8297,121.8782,121.5193,121.5387,14021.0
2022-05-05 14:30:00,125.36,125.49,125.13,125.13,12705.0,121.5969,121.723,121.3739,121.3739,12705.0
2022-05-05 14:35:00,125.13,125.4,125.07,125.33,16866.0,121.3739,121.6357,121.3157,121.5678,16866.0
2022-05-05 14:40:00,125.34,125.42,125.19,125.23,12625.0,121.5775,121.6551,121.4321,121.4708,12625.0
2022-05-05 14:45:00,125.19,125.42,125.19,125.26,21649.0,121.4321,121.6551,121.4321,121.4999,21649.0
2022-05-05 14:50:00,125.28,125.62,125.18,125.26,46309.0,121.5193,121.8491,121.4224,121.4999,46309.0
2022-05-05 14:55:00,125.17,125.36,125.08,125.35,26642.0,121.4127,121.5969,121.3254,121.5872,26642.0
2022-05-05 15:00:00,125.37,125.41,124.92,124.92,21897.0,121.6066,121.6454,121.1702,121.1702,21897.0
2022-05-05 15:05:00,124.97,125.2,124.77,124.97,16879.0,121.2187,121.4418,121.0247,121.2187,16879.0
2022-05-05 15:10:00,124.99,125.1,124.72,124.72,18888.0,121.2381,121.3448,120.9762,120.9762,18888.0
2022-05-05 15:15:00,124.73,125.04,124.72,125.04,21175.0,120.9859,121.2866,120.9762,121.2866,21175.0
2022-05-05 15:20:00,124.94,125.04,124.7,124.79,23505.0,121.1896,121.2866,120.9568,121.0441,23505.0
2022-05-05 15:25:00,124.75,125.1,124.65,124.8,12738.0,121.0053,121.3448,120.9083,121.0538,12738.0
2022-05-05 15:30:00,124.72,125.24,124.47,125.09,18746.0,120.9762,121.4805,120.7337,121.3351,18746.0
2022-05-05 15:35:00,125.09,125.58,125.09,125.35,19767.0,121.3351,121.8103,121.3351,121.5872,19767.0
2022-05-05 15:40:00,125.4,125.73,125.35,125.35,12912.0,121.6357,121.9558,121.5872,121.5872,12912.0
2022-05-05 15:45:00,125.39,125.56,124.86,124.89,25264.0,121.626,121.7909,121.112,121.1411,25264.0
2022-05-05 15:50:00,124.9,126.23,124.9,125.55,61068.0,121.1508,122.4408,121.1508,121.7812,61068.0
2022-05-05 15:55:00,125.59,126.0,125.52,126.0,153040.0,121.82,122.2177,121.7521,122.2177,153040.0
2022-05-06 09:30:00,124.71,124.99,123.55,123.57,13946.0,120.9665,121.2381,119.8413,119.8607,13946.0
2022-05-06 09:35:00,123.42,123.75,122.34,122.46,13096.0,119.7152,120.0353,118.6676,118.784,13096.0
2022-05-06 09:40:00,122.27,122.36,121.78,121.89,21805.0,118.5997,118.687,118.1244,118.2311,21805.0
2022-05-06 09:45:00,121.91,122.03,120.82,121.23,23067.0,118.2505,118.3669,117.1932,117.5909,23067.0
2022-05-06 09:50:00,121.12,121.35,120.63,121.04,12780.0,117.4842,117.7073,117.0089,117.4066,12780.0
2022-05-06 09:55:00,121.12,121.19,120.73,121.12,17306.0,117.4842,117.5521,117.1059,117.4842,17306.0
2022-05-06 10:00:00,121.05,121.75,120.81,121.02,16852.0,117.4163,118.0953,117.1835,117.3872,16852.0
2022-05-06 10:05:00,121.32,122.34,121.03,121.46,19852.0,117.6782,118.6676,117.3969,117.814,19852.0
2022-05-06 10:10:00,121.41,121.91,121.38,121.48,19034.0,117.7655,118.2505,117.7364,117.8334,19034.0
2022-05-06 10:15:00,121.54,123.04,121.48,122.78,21691.0,117.8916,119.3466,117.8334,119.0944,21691.0
2022-05-06 10:20:00,122.73,123.06,122.26,122.3,29616.0,119.0459,119.366,118.59,118.6288,29616.0
2022-05-06 10:25:00,122.44,122.63,121.53,121.71,30024.0,118.7646,118.9489,117.8819,118.0565,30024.0
2022-05-06 10:30:00,121.48,122.0,121.31,121.49,18013.0,117.8334,118.3378,117.6685,117.8431,18013.0
2022-05-06 10:35:00,121.37,121.6,120.69,121.37,13391.0,117.7267,117.9498,117.0671,117.7267,13391.0
2022-05-06 10:40:00,121.44,122.36,121.3,122.03,16068.0,117.7946,118.687,117.6588,118.3669,16068.0
2022-05-06 10:45:00,122.08,122.91,121.71,122.15,12832.0,118.4154,119.2205,118.0565,118.4833,12832.0
2022-05-06 10:50:00,122.19,122.44,121.71,122.23,13966.0,118.5221,118.7646,118.0565,118.5609,13966.0
2022-05-06 10:55:00,122.23,122.8,122.11,122.73,24980.0,118.5609,119.1138,118.4445,119.0459,24980.0
2022-05-06 11:00:00,122.72,122.96,122.47,122.76,17624.0,119.0362,119.269,118.7937,119.075,17624.0
2022-05-06 11:05:00,122.7,122.71,122.43,122.59,18419.0,119.0168,119.0265,118.7549,118.9101,18419.0
2022-05-06 11:10:00,122.63,122.64,122.15,122.63,16420.0,118.9489,118.9586,118.4833,118.9489,16420.0
2022-05-06 11:15:00,122.85,123.31,122.8,122.87,24796.0,119.1623,119.6085,119.1138,119.1817,24796.0
2022-05-06 11:20:00,122.87,123.27,122.72,123.2,10469.0,119.1817,119.5697,119.0362,119.5018,10469.0
2022-05-06 11:25:00,123.18,123.23,122.8,122.96,13968.0,119.4824,119.5309,119.1138,119.269,13968.0
2022-05-06 11:30:00,123.02,123.03,122.36,122.36,15509.0,119.3272,119.3369,118.687,118.687,15509.0
2022-05-06 11:35:00,122.38,122.42,122.01,122.06,12342.0,118.7064,118.7452,118.3475,118.396,12342.0
2022-05-06 11:40:00,121.92,122.52,121.77,122.34,9566.0,118.2602,118.8422,118.1147,118.6676,9566.0
2022-05-06 11:45:00,122.23,122.68,122.16,122.55,7940.0,118.5609,118.9974,118.493,118.8713,7940.0
2022-05-06 11:50:00,122.58,122.93,122.32,122.38,6016.0,118.9004,119.2399,118.6482,118.7064,6016.0
2022-05-06 11:55:00,122.22,122.46,122.04,122.19,7029.0,118.5512,118.784,118.3766,118.5221,7029.0
2022-05-06 12:00:00,122.04,122.84,121.97,122.84,5674.0,118.3766,119.1526,118.3087,119.1526,5674.0
2022-05-06 12:05:00,122.84,123.58,122.84,123.11,7707.0,119.1526,119.8704,119.1526,119.4145,7707.0
2022-05-06 12:10:00,123.02,123.02,122.41,122.48,6316.0,119.3272,119.3272,118.7355,118.8034,6316.0
2022-05-06 12:15:00,122.35,122.47,122.06,122.07,6674.0,118.6773,118.7937,118.396,118.4057,6674.0
2022-05-06 12:20:00,122.09,123.19,122.03,122.93,4090.0,118.4251,119.4921,118.3669,119.2399,4090.0
2022-05-06 12:25:00,122.97,123.38,122.92,123.25,10126.0,119.2787,119.6764,119.2302,119.5503,10126.0
2022-05-06 12:30:00,123.19,123.33,122.88,123.3,9053.0,119.4921,119.6279,119.1914,119.5988,9053.0
2022-05-06 12:35:00,123.24,123.35,122.6,122.95,6022.0,119.5406,119.6473,118.9198,119.2593,6022.0
2022-05-06 12:40:00,122.87,123.1,122.77,123.01,7419.0,119.1817,119.4048,119.0847,119.3175,7419.0
2022-05-06 12:45:00,123.13,123.24,123.02,123.02,10211.0,119.4339,119.5406,119.3272,119.3272,10211.0
2022-05-06 12:50:00,122.86,123.18,122.55,123.05,5389.0,119.172,119.4824,118.8713,119.3563,5389.0
2022-05-06 12:55:00,122.99,123.55,122.9,123.46,7658.0,119.2981,119.8413,119.2108,119.754,7658.0
2022-05-06 13:00:00,123.43,123.84,123.25,123.81,16882.0,119.7249,120.1226,119.5503,120.0935,16882.0
2022-05-06 13:05:00,123.67,123.79,123.31,123.52,16934.0,119.9577,120.0741,119.6085,119.8122,16934.0
2022-05-06 13:10:00,123.49,123.61,123.0,123.0,7306.0,119.7831,119.8995,119.3078,119.3078,7306.0
2022-05-06 13:15:00,123.05,123.06,122.28,122.36,10523.0,119.3563,119.366,118.6094,118.687,10523.0
2022-05-06 13:20:00,122.33,122.91,122.18,122.65,7439.0,118.6579,119.2205,118.5124,118.9683,7439.0
2022-05-06 13:25:00,122.64,122.88,122.38,122.65,6668.0,118.9586,119.1914,118.7064,118.9683,6668.0
2022-05-06 13:30:00,122.69,122.84,122.57,122.84,6603.0,119.0071,119.1526,118.8907,119.1526,6603.0
2022-05-06 13:35:00,122.96,122.96,122.38,122.52,13613.0,119.269,119.269,118.7064,118.8422,13613.0
2022-05-06 13:40:00,122.57,122.71,122.27,122.57,11428.0,118.8907,119.0265,118.5997,118.8907,11428.0
2022-05-06 13:45:00,122.48,122.7,122.44,122.44,7779.0,118.8034,119.0168,118.7646,118.7646,7779.0
2022-05-06 13:50:00,122.47,122.47,121.97,122.05,11212.0,118.7937,118.7937,118.3087,118.3863,11212.0
2022-05-06 13:55:00,121.97,122.13,121.91,122.03,5592.0,118.3087,118.4639,118.2505,118.3669,5592.0
2022-05-06 14:00:00,121.94,122.27,121.9,122.04,9441.0,118.2796,118.5997,118.2408,118.3766,9441.0
2022-05-06 14:05:00,121.81,121.81,121.13,121.23,7377.0,118.1535,118.1535,117.4939,117.5909,7377.0
2022-05-06 14:10:00,121.25,121.64,121.24,121.47,14210.0,117.6103,117.9886,117.6006,117.8237,14210.0
2022-05-06 14:15:00,121.59,121.68,121.27,121.27,18433.0,117.9401,118.0274,117.6297,117.6297,18433.0
2022-05-06 14:20:00,121.23,121.65,121.12,121.58,9201.0,117.5909,117.9983,117.4842,117.9304,9201.0
2022-05-06 14:25:00,121.38,121.43,120.91,121.0,11413.0,117.7364,117.7849,117.2805,117.3678,11413.0
2022-05-06 14:30:00,121.05,121.16,120.86,121.03,7246.0,117.4163,117.523,117.232,117.3969,7246.0
2022-05-06 14:35:00,121.07,121.16,120.94,121.09,6594.0,117.4357,117.523,117.3096,117.4551,6594.0
2022-05-06 14:40:00,121.18,121.45,121.13,121.19,9511.0,117.5424,117.8043,117.4939,117.5521,9511.0
2022-05-06 14:45:00,121.2,121.57,121.07,121.45,7596.0,117.5618,117.9207,117.4357,117.8043,7596.0
2022-05-06 14:50:00,121.6,121.97,121.6,121.93,12332.0,117.9498,118.3087,117.9498,118.2699,12332.0
2022-05-06 14:55:00,122.05,122.1,121.66,121.73,7189.0,118.3863,118.4348,118.008,118.0759,7189.0
2022-05-06 15:00:00,121.55,121.68,121.26,121.68,12140.0,117.9013,118.0274,117.62,118.0274,12140.0
2022-05-06 15:05:00,121.57,121.71,120.77,120.82,13134.0,117.9207,118.0565,117.1447,117.1932,13134.0
2022-05-06 15:10:00,120.82,121.14,120.55,120.9,66294.0,117.1932,117.5036,116.9313,117.2708,66294.0
2022-05-06 15:15:00,120.85,121.18,120.62,121.05,22367.0,117.2223,117.5424,116.9992,117.4163,22367.0
2022-05-06 15:20:00,120.97,120.97,120.62,120.74,17208.0,117.3387,117.3387,116.9992,117.1156,17208.0
2022-05-06 15:25:00,120.8,121.17,120.62,120.99,25963.0,117.1738,117.5327,116.9992,117.3581,25963.0
2022-05-06 15:30:00,121.04,121.28,120.89,121.02,30646.0,117.4066,117.6394,117.2611,117.3872,30646.0
2022-05-06 15:35:00,120.99,121.56,120.92,121.5,49872.0,117.3581,117.911,117.2902,117.8528,49872.0
2022-05-06 15:40:00,121.52,121.63,121.18,121.19,38403.0,117.8722,117.9789,117.5424,117.5521,38403.0
2022-05-06 15:45:00,121.14,121.73,121.0,121.51,52992.0,117.5036,118.0759,117.3678,117.8625,52992.0
2022-05-06 15:50:00,121.49,121.79,121.17,121.28,84731.0,117.8431,118.1341,117.5327,117.6394,84731.0
2022-05-06 15:55:00,121.25,121.3,120.87,120.98,179286.0,117.6103,117.6588,117.2417,117.3484,179286.0
2022-05-09 09:30:00,118.9,120.07,118.72,119.36,33273.0,115.3309,116.4657,115.1563,115.7771,33273.0
2022-05-09 09:35:00,119.89,120.48,119.75,119.93,13096.0,116.2911,116.8634,116.1553,116.3299,13096.0
2022-05-09 09:40:00,119.8,120.47,119.21,120.12,12228.0,116.2038,116.8537,115.6316,116.5142,12228.0
2022-05-09 09:45:00,119.98,119.99,118.96,119.15,18424.0,116.3784,116.3881,115.3891,115.5734,18424.0
2022-05-09 09:50:00,119.23,120.37,118.96,120.31,20798.0,115.651,116.7567,115.3891,116.6985,20798.0
2022-05-09 09:55:00,120.29,120.48,119.82,120.09,18903.0,116.6791,116.8634,116.2232,116.4851,18903.0
2022-05-09 10:00:00,119.91,120.57,119.27,120.0,20964.0,116.3105,116.9507,115.6898,116.3978,20964.0
2022-05-09 10:05:00,119.7,120.1,119.18,119.4,13678.0,116.1068,116.4948,115.6025,115.8159,13678.0
2022-05-09 10:10:00,119.47,120.08,119.42,120.01,10385.0,115.8838,116.4754,115.8353,116.4075,10385.0
2022-05-09 10:15:00,120.0,120.09,119.62,120.0,32605.0,116.3978,116.4851,116.0293,116.3978,32605.0
2022-05-09 10:20:00,119.96,120.06,118.87,118.88,37101.0,116.359,116.456,115.3018,115.3115,37101.0
2022-05-09 10:25:00,118.94,119.75,118.94,119.48,22326.0,115.3697,116.1553,115.3697,115.8935,22326.0
2022-05-09 10:30:00,119.48,119.66,119.21,119.52,19233.0,115.8935,116.068,115.6316,115.9323,19233.0
2022-05-09 10:35:00,119.44,119.66,118.83,118.85,17944.0,115.8547,116.068,115.263,115.2824,17944.0
2022-05-09 10:40:00,118.92,119.45,118.84,119.3,19869.0,115.3503,115.8644,115.2727,115.7189,19869.0
2022-05-09 10:45:00,119.46,119.62,119.23,119.28,26655.0,115.8741,116.0293,115.651,115.6995,26655.0
2022-05-09 10:50:00,119.2,119.29,118.46,118.53,66472.0,115.6219,115.7092,114.9041,114.972,66472.0
2022-05-09 10:55:00,118.52,118.66,118.2,118.23,43890.0,114.9623,115.0981,114.6519,114.681,43890.0
2022-05-09 11:00:00,118.16,118.82,118.11,118.6,29944.0,114.6131,115.2533,114.5646,115.0399,29944.0
2022-05-09 11:05:00,118.49,118.66,118.4,118.5,15127.0,114.9332,115.0981,114.8459,114.9429,15127.0
2022-05-09 11:10:00,118.5,118.56,117.6,117.74,32295.0,114.9429,115.0011,114.0699,114.2057,32295.0
2022-05-09 11:15:00,117.8,117.97,117.4,117.71,14464.0,114.2639,114.4288,113.8759,114.1766,14464.0
2022-05-09 11:20:00,117.71,117.75,117.43,117.55,14329.0,114.1766,114.2154,113.905,114.0214,14329.0
2022-05-09 11:25:00,117.48,117.53,116.9,117.1,24622.0,113.9535,114.002,113.3909,113.5849,24622.0
2022-05-09 11:30:00,117.08,117.87,117.01,117.86,13240.0,113.5655,114.3318,113.4976,114.3221,13240.0
2022-05-09 11:35:00,117.83,118.25,117.62,118.2,13172.0,114.293,114.7004,114.0893,114.6519,13172.0
2022-05-09 11:40:00,118.17,118.61,118.01,118.39,20705.0,114.6228,115.0496,114.4676,114.8362,20705.0
2022-05-09 11:45:00,118.34,118.82,118.3,118.57,13456.0,114.7877,115.2533,114.7489,115.0108,13456.0
2022-05-09 11:50:00,118.66,119.53,118.66,119.53,10331.0,115.0981,115.942,115.0981,115.942,10331.0
2022-05-09 11:55:00,119.54,119.77,119.41,119.41,9943.0,115.9517,116.1747,115.8256,115.8256,9943.0
2022-05-09 12:00:00,119.39,119.39,118.91,118.91,9900.0,115.8062,115.8062,115.3406,115.3406,9900.0
2022-05-09 12:05:00,118.81,119.83,118.67,119.58,9045.0,115.2436,116.2329,115.1078,115.9905,9045.0
2022-05-09 12:10:00,119.62,120.0,119.59,119.91,18212.0,116.0293,116.3978,116.0002,116.3105,18212.0
2022-05-09 12:15:00,119.89,120.21,119.85,120.09,8029.0,116.2911,116.6015,116.2523,116.4851,8029.0
2022-05-09 12:20:00,120.09,120.2,119.67,120.16,8686.0,116.4851,116.5918,116.0777,116.553,8686.0
2022-05-09 12:25:00,120.2,120.2,119.82,119.95,10082.0,116.5918,116.5918,116.2232,116.3493,10082.0
2022-05-09 12:30:00,119.95,120.34,119.72,119.99,12822.0,116.3493,116.7276,116.1262,116.3881,12822.0
2022-05-09 12:35:00,119.99,120.09,119.49,119.75,10041.0,116.3881,116.4851,115.9032,116.1553,10041.0
2022-05-09 12:40:00,119.66,119.81,119.33,119.36,8845.0,116.068,116.2135,115.748,115.7771,8845.0
2022-05-09 12:45:00,119.34,119.35,119.05,119.12,8257.0,115.7577,115.7674,115.4764,115.5443,8257.0
2022-05-09 12:50:00,119.13,119.21,119.05,119.05,4530.0,115.554,115.6316,115.4764,115.4764,4530.0
2022-05-09 12:55:00,118.98,119.14,118.96,119.01,11765.0,115.4085,115.5637,115.3891,115.4376,11765.0
2022-05-09 13:00:00,119.0,119.02,118.66,118.82,9801.0,115.4279,115.4473,115.0981,115.2533,9801.0
2022-05-09 13:05:00,118.77,118.94,118.66,118.73,12347.0,115.2048,115.3697,115.0981,115.166,12347.0
2022-05-09 13:10:00,118.62,118.91,118.51,118.82,6570.0,115.0593,115.3406,114.9526,115.2533,6570.0
2022-05-09 13:15:00,118.8,119.32,118.79,119.21,7508.0,115.2339,115.7383,115.2242,115.6316,7508.0
2022-05-09 13:20:00,119.08,119.1,118.86,118.98,9900.0,115.5055,115.5249,115.2921,115.4085,9900.0
2022-05-09 13:25:00,119.04,119.33,118.93,119.26,11883.0,115.4667,115.748,115.36,115.6801,11883.0
2022-05-09 13:30:00,119.28,119.42,118.56,118.66,20427.0,115.6995,115.8353,115.0011,115.0981,20427.0
2022-05-09 13:35:00,118.66,118.8,118.52,118.72,9601.0,115.0981,115.2339,114.9623,115.1563,9601.0
2022-05-09 13:40:00,118.68,119.33,118.68,119.2,14026.0,115.1175,115.748,115.1175,115.6219,14026.0
2022-05-09 13:45:00,119.22,119.35,119.0,119.05,8619.0,115.6413,115.7674,115.4279,115.4764,8619.0
2022-05-09 13:50:00,119.06,119.11,118.39,118.65,12758.0,115.4861,115.5346,114.8362,115.0884,12758.0
2022-05-09 13:55:00,118.65,119.07,118.59,119.02,7329.0,115.0884,115.4958,115.0302,115.4473,7329.0
2022-05-09 14:00:00,118.98,119.23,118.92,119.05,9158.0,115.4085,115.651,115.3503,115.4764,9158.0
2022-05-09 14:05:00,119.1,119.18,118.77,118.9,8001.0,115.5249,115.6025,115.2048,115.3309,8001.0
2022-05-09 14:10:00,118.85,119.27,118.84,119.0,7116.0,115.2824,115.6898,115.2727,115.4279,7116.0
2022-05-09 14:15:00,119.06,119.36,119.02,119.27,9401.0,115.4861,115.7771,115.4473,115.6898,9401.0
2022-05-09 14:20:00,119.18,119.18,118.85,118.93,7189.0,115.6025,115.6025,115.2824,115.36,7189.0
2022-05-09 14:25:00,118.92,119.0,118.74,118.96,10796.0,115.3503,115.4279,115.1757,115.3891,10796.0
2022-05-09 14:30:00,118.86,119.1,118.79,118.98,12267.0,115.2921,115.5249,115.2242,115.4085,12267.0
2022-05-09 14:35:00,119.0,119.36,118.93,119.0,10656.0,115.4279,115.7771,115.36,115.4279,10656.0
2022-05-09 14:40:00,118.98,119.17,118.91,119.07,12210.0,115.4085,115.5928,115.3406,115.4958,12210.0
2022-05-09 14:45:00,119.06,119.34,118.93,118.96,17594.0,115.4861,115.7577,115.36,115.3891,17594.0
2022-05-09 14:50:00,118.89,119.38,118.69,119.27,18702.0,115.3212,115.7965,115.1272,115.6898,18702.0
2022-05-09 14:55:00,119.28,119.61,119.27,119.55,20972.0,115.6995,116.0196,115.6898,115.9614,20972.0
2022-05-09 15:00:00,119.59,119.86,119.44,119.54,22067.0,116.0002,116.262,115.8547,115.9517,22067.0
2022-05-09 15:05:00,119.46,119.98,119.44,119.47,17783.0,115.8741,116.3784,115.8547,115.8838,17783.0
2022-05-09 15:10:00,119.58,120.07,119.53,119.94,16973.0,115.9905,116.4657,115.942,116.3396,16973.0
2022-05-09 15:15:00,120.01,120.09,119.57,119.68,16150.0,116.4075,116.4851,115.9808,116.0874,16150.0
2022-05-09 15:20:00,119.6,119.6,119.41,119.48,23931.0,116.0099,116.0099,115.8256,115.8935,23931.0
2022-05-09 15:25:00,119.44,119.47,119.15,119.3,26073.0,115.8547,115.8838,115.5734,115.7189,26073.0
2022-05-09 15:30:00,119.28,119.3,118.83,119.07,21585.0,115.6995,115.7189,115.263,115.4958,21585.0
2022-05-09 15:35:00,119.14,119.42,119.0,119.39,20122.0,115.5637,115.8353,115.4279,115.8062,20122.0
2022-05-09 15:40:00,119.34,119.34,118.81,118.91,24521.0,115.7577,115.7577,115.2436,115.3406,24521.0
2022-05-09 15:45:00,118.89,118.97,118.34,118.49,41448.0,115.3212,115.3988,114.7877,114.9332,41448.0
2022-05-09 15:50:00,118.47,118.53,117.9,118.05,62439.0,114.9138,114.972,114.3609,114.5064,62439.0
2022-05-09 15:55:00,118.09,118.51,118.08,118.47,116625.0,114.5452,114.9526,114.5355,114.9138,116625.0
2022-05-10 09:30:00,120.65,121.86,120.32,121.11,28527.0,117.0283,118.202,116.7082,117.4745,28527.0
2022-05-10 09:35:00,120.96,121.01,120.12,120.49,18388.0,117.329,117.3775,116.5142,116.8731,18388.0
2022-05-10 09:40:00,120.48,120.51,119.1,119.32,19634.0,116.8634,116.8925,115.5249,115.7383,19634.0
2022-05-10 09:45:00,119.33,119.36,118.6,119.09,14486.0,115.748,115.7771,115.0399,115.5152,14486.0
2022-05-10 09:50:00,119.11,119.56,119.02,119.05,12618.0,115.5346,115.9711,115.4473,115.4764,12618.0
2022-05-10 09:55:00,119.06,119.58,118.98,119.58,16285.0,115.4861,115.9905,115.4085,115.9905,16285.0
2022-05-10 10:00:00,119.51,119.91,119.04,119.9,13673.0,115.9226,116.3105,115.4667,116.3008,13673.0
2022-05-10 10:05:00,119.96,120.16,119.72,119.74,38793.0,116.359,116.553,116.1262,116.1456,38793.0
2022-05-10 10:10:00,119.83,120.2,119.48,119.81,18717.0,116.2329,116.5918,115.8935,116.2135,18717.0
2022-05-10 10:15:00,119.84,119.97,119.49,119.65,14675.0,116.2426,116.3687,115.9032,116.0584,14675.0
2022-05-10 10:20:00,119.69,119.86,118.87,119.2,11458.0,116.0971,116.262,115.3018,115.6219,11458.0
2022-05-10 10:25:00,119.15,119.45,118.7,118.86,9710.0,115.5734,115.8644,115.1369,115.2921,9710.0
2022-05-10 10:30:00,118.91,119.03,118.53,118.64,10222.0,115.3406,115.457,114.972,115.0787,10222.0
2022-05-10 10:35:00,118.69,118.73,117.97,118.03,7056.0,115.1272,115.166,114.4288,114.487,7056.0
2022-05-10 10:40:00,117.97,118.1,117.61,118.1,12191.0,114.4288,114.5549,114.0796,114.5549,12191.0
2022-05-10 10:45:00,118.0,118.0,117.24,117.27,12838.0,114.4579,114.4579,113.7207,113.7498,12838.0
2022-05-10 10:50:00,117.39,117.9,117.03,117.78,30647.0,113.8662,114.3609,113.517,114.2445,30647.0
2022-05-10 10:55:00,117.67,117.71,117.25,117.35,14804.0,114.1378,114.1766,113.7304,113.8274,14804.0
2022-05-10 11:00:00,117.29,117.42,116.38,116.62,17874.0,113.7692,113.8953,112.8865,113.1193,17874.0
2022-05-10 11:05:00,116.52,116.52,115.83,115.88,20120.0,113.0223,113.0223,112.353,112.4015,20120.0
2022-05-10 11:10:00,115.86,116.09,115.52,115.55,20846.0,112.3821,112.6052,112.0523,112.0814,20846.0
2022-05-10 11:15:00,115.5,116.15,115.42,116.15,23653.0,112.0329,112.6634,111.9553,112.6634,23653.0
2022-05-10 11:20:00,116.17,116.29,115.81,115.85,5647.0,112.6828,112.7992,112.3336,112.3724,5647.0
2022-05-10 11:25:00,115.63,116.12,115.47,116.08,15744.0,112.159,112.6343,112.0038,112.5955,15744.0
2022-05-10 11:30:00,116.1,116.47,115.76,116.19,16729.0,112.6149,112.9738,112.2851,112.7022,16729.0
2022-05-10 11:35:00,116.18,117.16,116.18,117.16,7539.0,112.6925,113.6431,112.6925,113.6431,7539.0
2022-05-10 11:40:00,117.07,117.23,116.75,117.2,8816.0,113.5558,113.711,113.2454,113.6819,8816.0
2022-05-10 11:45:00,117.09,117.09,116.3,116.46,19726.0,113.5752,113.5752,112.8089,112.9641,19726.0
2022-05-10 11:50:00,116.3,116.72,116.15,116.72,8875.0,112.8089,113.2163,112.6634,113.2163,8875.0
2022-05-10 11:55:00,116.82,117.2,116.27,116.99,8559.0,113.3133,113.6819,112.7798,113.4782,8559.0
2022-05-10 12:00:00,117.02,117.57,116.99,117.35,10388.0,113.5073,114.0408,113.4782,113.8274,10388.0
2022-05-10 12:05:00,117.53,117.54,116.78,116.78,12661.0,114.002,114.0117,113.2745,113.2745,12661.0
2022-05-10 12:10:00,116.81,117.19,116.58,116.85,7832.0,113.3036,113.6722,113.0805,113.3424,7832.0
2022-05-10 12:15:00,116.79,117.14,116.54,116.63,8174.0,113.2842,113.6237,113.0417,113.129,8174.0
2022-05-10 12:20:00,116.54,116.73,116.43,116.6,12977.0,113.0417,113.226,112.935,113.0999,12977.0
2022-05-10 12:25:00,116.64,116.95,116.64,116.91,5497.0,113.1387,113.4394,113.1387,113.4006,5497.0
2022-05-10 12:30:00,116.97,117.09,116.11,116.4,20133.0,113.4588,113.5752,112.6246,112.9059,20133.0
2022-05-10 12:35:00,116.54,116.76,116.48,116.59,6599.0,113.0417,113.2551,112.9835,113.0902,6599.0
2022-05-10 12:40:00,116.61,117.14,116.61,117.14,9410.0,113.1096,113.6237,113.1096,113.6237,9410.0
2022-05-10 12:45:00,117.02,117.47,117.01,117.3,10141.0,113.5073,113.9438,113.4976,113.7789,10141.0
2022-05-10 12:50:00,117.2,117.31,116.76,116.93,5618.0,113.6819,113.7886,113.2551,113.42,5618.0
2022-05-10 12:55:00,116.85,117.17,116.83,117.15,12558.0,113.3424,113.6528,113.323,113.6334,12558.0
2022-05-10 13:00:00,117.05,117.64,116.98,117.46,10834.0,113.5364,114.1087,113.4685,113.9341,10834.0
2022-05-10 13:05:00,117.47,117.9,117.47,117.8,5745.0,113.9438,114.3609,113.9438,114.2639,5745.0
2022-05-10 13:10:00,117.75,117.83,117.5,117.83,11074.0,114.2154,114.293,113.9729,114.293,11074.0
2022-05-10 13:15:00,117.82,118.01,117.6,117.72,10445.0,114.2833,114.4676,114.0699,114.1863,10445.0
2022-05-10 13:20:00,117.83,117.9,117.46,117.46,15954.0,114.293,114.3609,113.9341,113.9341,15954.0
2022-05-10 13:25:00,117.55,118.27,117.55,118.27,10234.0,114.0214,114.7198,114.0214,114.7198,10234.0
2022-05-10 13:30:00,118.51,118.83,118.51,118.67,8686.0,114.9526,115.263,114.9526,115.1078,8686.0
2022-05-10 13:35:00,118.78,119.13,118.77,118.92,10281.0,115.2145,115.554,115.2048,115.3503,10281.0
2022-05-10 13:40:00,119.03,119.38,119.01,119.22,12505.0,115.457,115.7965,115.4376,115.6413,12505.0
2022-05-10 13:45:00,119.29,119.77,119.03,119.75,16212.0,115.7092,116.1747,115.457,116.1553,16212.0
2022-05-10 13:50:00,119.77,119.93,119.21,119.27,13311.0,116.1747,116.3299,115.6316,115.6898,13311.0
2022-05-10 13:55:00,119.33,119.88,119.22,119.88,5807.0,115.748,116.2814,115.6413,116.2814,5807.0
2022-05-10 14:00:00,119.85,119.87,119.5,119.66,14914.0,116.2523,116.2717,115.9129,116.068,14914.0
2022-05-10 14:05:00,119.81,119.93,119.46,119.46,7396.0,116.2135,116.3299,115.8741,115.8741,7396.0
2022-05-10 14:10:00,119.55,120.06,119.38,119.98,15032.0,115.9614,116.456,115.7965,116.3784,15032.0
2022-05-10 14:15:00,119.99,120.01,119.08,119.75,11461.0,116.3881,116.4075,115.5055,116.1553,11461.0
2022-05-10 14:20:00,119.79,119.79,119.28,119.37,9700.0,116.1941,116.1941,115.6995,115.7868,9700.0
2022-05-10 14:25:00,119.27,119.41,119.08,119.35,12489.0,115.6898,115.8256,115.5055,115.7674,12489.0
2022-05-10 14:30:00,119.35,119.48,119.17,119.34,6897.0,115.7674,115.8935,115.5928,115.7577,6897.0
2022-05-10 14:35:00,119.47,119.7,119.33,119.47,7987.0,115.8838,116.1068,115.748,115.8838,7987.0
2022-05-10 14:40:00,119.39,120.08,119.22,120.06,8417.0,115.8062,116.4754,115.6413,116.456,8417.0
2022-05-10 14:45:00,120.06,120.09,119.36,119.64,19479.0,116.456,116.4851,115.7771,116.0487,19479.0
2022-05-10 14:50:00,119.67,119.93,119.44,119.75,7917.0,116.0777,116.3299,115.8547,116.1553,7917.0
2022-05-10 14:55:00,119.78,119.88,119.2,119.73,13776.0,116.1844,116.2814,115.6219,116.1359,13776.0
2022-05-10 15:00:00,120.0,120.01,119.7,119.82,9791.0,116.3978,116.4075,116.1068,116.2232,9791.0
2022-05-10 15:05:00,119.93,120.32,119.83,119.85,11909.0,116.3299,116.7082,116.2329,116.2523,11909.0
2022-05-10 15:10:00,119.79,120.1,119.79,119.92,13225.0,116.1941,116.4948,116.1941,116.3202,13225.0
2022-05-10 15:15:00,119.97,120.07,119.69,119.8,12418.0,116.3687,116.4657,116.0971,116.2038,12418.0
2022-05-10 15:20:00,119.79,119.82,119.22,119.24,11366.0,116.1941,116.2232,115.6413,115.6607,11366.0
2022-05-10 15:25:00,119.24,119.25,118.93,119.18,14485.0,115.6607,115.6704,115.36,115.6025,14485.0
2022-05-10 15:30:00,119.12,119.15,118.83,119.08,16251.0,115.5443,115.5734,115.263,115.5055,16251.0
2022-05-10 15:35:00,119.04,119.16,118.75,118.92,16667.0,115.4667,115.5831,115.1854,115.3503,16667.0
2022-05-10 15:40:00,118.85,118.89,118.74,118.77,7644.0,115.2824,115.3212,115.1757,115.2048,7644.0
2022-05-10 15:45:00,118.73,119.04,118.65,118.94,15910.0,115.166,115.4667,115.0884,115.3697,15910.0
2022-05-10 15:50:00,118.97,119.12,118.67,119.03,19051.0,115.3988,115.5443,115.1078,115.457,19051.0
2022-05-10 15:55:00,119.03,119.08,118.59,118.95,128224.0,115.457,115.5055,115.0302,115.3794,128224.0
2022-05-11 09:30:00,118.02,119.77,116.53,116.55,29824.0,114.4773,116.1747,113.032,113.0514,29824.0
2022-05-11 09:35:00,116.58,117.62,116.22,117.62,14641.0,113.0805,114.0893,112.7313,114.0893,14641.0
2022-05-11 09:40:00,117.6,118.24,116.87,118.24,8736.0,114.0699,114.6907,113.3618,114.6907,8736.0
2022-05-11 09:45:00,118.32,119.61,117.89,119.61,13104.0,114.7683,116.0196,114.3512,116.0196,13104.0
2022-05-11 09:50:00,119.53,120.21,119.48,120.17,17089.0,115.942,116.6015,115.8935,116.5627,17089.0
2022-05-11 09:55:00,120.22,120.23,119.6,120.06,9870.0,116.6112,116.6209,116.0099,116.456,9870.0
2022-05-11 10:00:00,119.77,120.05,119.12,119.93,16407.0,116.1747,116.4463,115.5443,116.3299,16407.0
2022-05-11 10:05:00,119.83,119.9,119.08,119.3,14937.0,116.2329,116.3008,115.5055,115.7189,14937.0
2022-05-11 10:10:00,119.27,120.27,119.11,120.2,11347.0,115.6898,116.6597,115.5346,116.5918,11347.0
2022-05-11 10:15:00,119.98,120.75,119.79,120.74,12727.0,116.3784,117.1253,116.1941,117.1156,12727.0
2022-05-11 10:20:00,120.82,121.19,120.34,120.7,8572.0,117.1932,117.5521,116.7276,117.0768,8572.0
2022-05-11 10:25:00,120.81,120.96,120.37,120.53,14907.0,117.1835,117.329,116.7567,116.9119,14907.0
2022-05-11 10:30:00,120.42,120.56,119.79,119.84,11863.0,116.8052,116.941,116.1941,116.2426,11863.0
2022-05-11 10:35:00,119.9,120.69,119.32,120.67,22466.0,116.3008,117.0671,115.7383,117.0477,22466.0
2022-05-11 10:40:00,120.68,120.92,120.44,120.8,6727.0,117.0574,117.2902,116.8246,117.1738,6727.0
2022-05-11 10:45:00,120.76,120.99,120.17,120.23,13360.0,117.135,117.3581,116.5627,116.6209,13360.0
2022-05-11 10:50:00,120.32,120.36,119.6,120.3,15341.0,116.7082,116.747,116.0099,116.6888,15341.0
2022-05-11 10:55:00,120.24,120.44,120.03,120.17,8930.0,116.6306,116.8246,116.4269,116.5627,8930.0
2022-05-11 11:00:00,120.11,120.11,119.59,119.97,9380.0,116.5045,116.5045,116.0002,116.3687,9380.0
2022-05-11 11:05:00,119.93,119.93,119.43,119.48,19828.0,116.3299,116.3299,115.845,115.8935,19828.0
2022-05-11 11:10:00,119.58,119.87,119.46,119.83,21548.0,115.9905,116.2717,115.8741,116.2329,21548.0
2022-05-11 11:15:00,119.84,119.84,118.99,119.26,9098.0,116.2426,116.2426,115.4182,115.6801,9098.0
2022-05-11 11:20:00,119.26,119.86,119.25,119.73,9585.0,115.6801,116.262,115.6704,116.1359,9585.0
2022-05-11 11:25:00,119.62,120.28,119.47,120.28,27663.0,116.0293,116.6694,115.8838,116.6694,27663.0
2022-05-11 11:30:00,120.18,120.64,120.02,120.43,11602.0,116.5724,117.0186,116.4172,116.8149,11602.0
2022-05-11 11:35:00,120.51,121.08,120.14,120.85,14984.0,116.8925,117.4454,116.5336,117.2223,14984.0
2022-05-11 11:40:00,120.94,121.0,120.58,120.71,10739.0,117.3096,117.3678,116.9604,117.0865,10739.0
2022-05-11 11:45:00,120.75,120.83,120.31,120.46,3357.0,117.1253,117.2029,116.6985,116.844,3357.0
2022-05-11 11:50:00,120.42,120.45,120.11,120.24,13345.0,116.8052,116.8343,116.5045,116.6306,13345.0
2022-05-11 11:55:00,120.15,120.28,119.85,120.28,26259.0,116.5433,116.6694,116.2523,116.6694,26259.0
2022-05-11 12:00:00,120.2,120.27,119.92,119.99,8751.0,116.5918,116.6597,116.3202,116.3881,8751.0
2022-05-11 12:05:00,119.92,120.28,119.89,120.19,13076.0,116.3202,116.6694,116.2911,116.5821,13076.0
2022-05-11 12:10:00,120.09,120.18,119.71,120.05,12370.0,116.4851,116.5724,116.1165,116.4463,12370.0
2022-05-11 12:15:00,119.83,119.95,119.5,119.5,1030.0,116.2329,116.3493,115.9129,115.9129,1030.0
2022-05-11 12:20:00,119.53,120.18,119.36,119.97,13674.0,115.942,116.5724,115.7771,116.3687,13674.0
2022-05-11 12:25:00,119.96,120.0,118.96,118.96,15859.0,116.359,116.3978,115.3891,115.3891,15859.0
2022-05-11 12:30:00,119.06,119.06,118.71,118.87,11999.0,115.4861,115.4861,115.1466,115.3018,11999.0
2022-05-11 12:35:00,118.87,119.09,118.79,118.84,13096.0,115.3018,115.5152,115.2242,115.2727,13096.0
2022-05-11 12:40:00,118.76,119.19,118.52,118.59,7406.0,115.1951,115.6122,114.9623,115.0302,7406.0
2022-05-11 12:45:00,118.51,118.98,118.44,118.76,7833.0,114.9526,115.4085,114.8847,115.1951,7833.0
2022-05-11 12:50:00,118.71,118.87,118.44,118.44,5744.0,115.1466,115.3018,114.8847,114.8847,5744.0
2022-05-11 12:55:00,118.52,118.61,118.37,118.47,5822.0,114.9623,115.0496,114.8168,114.9138,5822.0
2022-05-11 13:00:00,118.37,118.68,118.32,118.5,11276.0,114.8168,115.1175,114.7683,114.9429,11276.0
2022-05-11 13:05:00,118.45,118.61,118.28,118.28,8939.0,114.8944,115.0496,114.7295,114.7295,8939.0
2022-05-11 13:10:00,118.29,118.68,118.29,118.46,7568.0,114.7392,115.1175,114.7392,114.9041,7568.0
2022-05-11 13:15:00,118.46,118.66,118.24,118.25,8986.0,114.9041,115.0981,114.6907,114.7004,8986.0
2022-05-11 13:20:00,118.25,118.56,117.92,118.49,10447.0,114.7004,115.0011,114.3803,114.9332,10447.0
2022-05-11 13:25:00,118.45,118.55,117.78,117.84,15480.0,114.8944,114.9914,114.2445,114.3027,15480.0
2022-05-11 13:30:00,117.8,118.02,117.63,117.99,16242.0,114.2639,114.4773,114.099,114.4482,16242.0
2022-05-11 13:35:00,117.97,118.13,117.25,117.31,6675.0,114.4288,114.584,113.7304,113.7886,6675.0
2022-05-11 13:40:00,117.26,117.41,117.08,117.1,12441.0,113.7401,113.8856,113.5655,113.5849,12441.0
2022-05-11 13:45:00,117.09,117.16,116.8,117.08,7459.0,113.5752,113.6431,113.2939,113.5655,7459.0
2022-05-11 13:50:00,117.03,117.14,116.82,117.04,15526.0,113.517,113.6237,113.3133,113.5267,15526.0
2022-05-11 13:55:00,117.1,117.16,116.51,116.8,13203.0,113.5849,113.6431,113.0126,113.2939,13203.0
2022-05-11 14:00:00,116.84,117.46,116.84,117.31,9906.0,113.3327,113.9341,113.3327,113.7886,9906.0
2022-05-11 14:05:00,117.47,117.54,117.22,117.23,8308.0,113.9438,114.0117,113.7013,113.711,8308.0
2022-05-11 14:10:00,117.26,117.74,117.24,117.61,11641.0,113.7401,114.2057,113.7207,114.0796,11641.0
2022-05-11 14:15:00,117.73,118.26,117.6,118.04,10795.0,114.196,114.7101,114.0699,114.4967,10795.0
2022-05-11 14:20:00,117.64,118.36,117.63,118.29,7692.0,114.1087,114.8071,114.099,114.7392,7692.0
2022-05-11 14:25:00,118.34,118.7,118.17,118.21,10361.0,114.7877,115.1369,114.6228,114.6616,10361.0
2022-05-11 14:30:00,118.22,118.69,117.97,118.69,7717.0,114.6713,115.1272,114.4288,115.1272,7717.0
2022-05-11 14:35:00,118.65,118.75,118.4,118.55,9032.0,115.0884,115.1854,114.8459,114.9914,9032.0
2022-05-11 14:40:00,118.69,119.09,118.3,119.06,7105.0,115.1272,115.5152,114.7489,115.4861,7105.0
2022-05-11 14:45:00,119.14,119.21,118.42,118.65,6927.0,115.5637,115.6316,114.8653,115.0884,6927.0
2022-05-11 14:50:00,118.54,118.54,118.08,118.16,17604.0,114.9817,114.9817,114.5355,114.6131,17604.0
2022-05-11 14:55:00,118.19,118.3,117.96,118.16,11022.0,114.6422,114.7489,114.4191,114.6131,11022.0
2022-05-11 15:00:00,118.1,118.27,118.02,118.02,7689.0,114.5549,114.7198,114.4773,114.4773,7689.0
2022-05-11 15:05:00,117.98,118.41,117.87,118.38,11935.0,114.4385,114.8556,114.3318,114.8265,11935.0
2022-05-11 15:10:00,118.36,118.57,118.08,118.15,10211.0,114.8071,115.0108,114.5355,114.6034,10211.0
2022-05-11 15:15:00,118.09,118.31,117.73,118.14,13960.0,114.5452,114.7586,114.196,114.5937,13960.0
2022-05-11 15:20:00,118.04,118.27,117.77,117.84,10661.0,114.4967,114.7198,114.2348,114.3027,10661.0
2022-05-11 15:25:00,117.91,118.22,117.81,117.92,11416.0,114.3706,114.6713,114.2736,114.3803,11416.0
2022-05-11 15:30:00,117.92,118.12,117.78,117.86,14661.0,114.3803,114.5743,114.2445,114.3221,14661.0
2022-05-11 15:35:00,117.86,117.93,117.47,117.47,16375.0,114.3221,114.39,113.9438,113.9438,16375.0
2022-05-11 15:40:00,117.51,117.63,117.36,117.43,12772.0,113.9826,114.099,113.8371,113.905,12772.0
2022-05-11 15:45:00,117.4,117.48,117.09,117.13,14705.0,113.8759,113.9535,113.5752,113.614,14705.0
2022-05-11 15:50:00,117.18,117.36,117.06,117.22,27186.0,113.6625,113.8371,113.5461,113.7013,27186.0
2022-05-11 15:55:00,117.24,117.32,117.04,117.3,67946.0,113.7207,113.7983,113.5267,113.7789,67946.0
2022-05-12 09:30:00,115.77,115.8,114.8,115.12,20785.0,112.2948,112.3239,111.3539,111.6643,20785.0
2022-05-12 09:35:00,115.26,116.22,115.13,116.04,6492.0,111.8001,112.7313,111.674,112.5567,6492.0
2022-05-12 09:40:00,116.08,116.95,115.94,116.84,10757.0,112.5955,113.4394,112.4597,113.3327,10757.0
2022-05-12 09:45:00,117.02,117.21,116.52,116.59,12525.0,113.5073,113.6916,113.0223,113.0902,12525.0
2022-05-12 09:50:00,116.79,116.96,116.07,116.9,8011.0,113.2842,113.4491,112.5858,113.3909,8011.0
2022-05-12 09:55:00,116.81,116.81,115.95,116.36,12877.0,113.3036,113.3036,112.4694,112.8671,12877.0
2022-05-12 10:00:00,116.35,116.77,115.58,116.62,9777.0,112.8574,113.2648,112.1105,113.1193,9777.0
2022-05-12 10:05:00,116.82,117.93,116.8,117.92,22037.0,113.3133,114.39,113.2939,114.3803,22037.0
2022-05-12 10:10:00,117.79,118.48,117.66,117.89,21576.0,114.2542,114.9235,114.1281,114.3512,21576.0
2022-05-12 10:15:00,117.72,117.78,116.89,117.39,15138.0,114.1863,114.2445,113.3812,113.8662,15138.0
2022-05-12 10:20:00,117.39,117.9,117.13,117.75,14598.0,113.8662,114.3609,113.614,114.2154,14598.0
2022-05-12 10:25:00,117.65,117.69,116.92,116.92,21614.0,114.1184,114.1572,113.4103,113.4103,21614.0
2022-05-12 10:30:00,117.09,117.42,116.55,116.94,12488.0,113.5752,113.8953,113.0514,113.4297,12488.0
2022-05-12 10:35:00,116.96,117.68,116.82,117.68,8310.0,113.4491,114.1475,113.3133,114.1475,8310.0
2022-05-12 10:40:00,117.63,117.63,116.82,117.33,18675.0,114.099,114.099,113.3133,113.808,18675.0
2022-05-12 10:45:00,117.4,117.88,117.26,117.74,11965.0,113.8759,114.3415,113.7401,114.2057,11965.0
2022-05-12 10:50:00,117.82,118.18,117.76,118.18,6858.0,114.2833,114.6325,114.2251,114.6325,6858.0
2022-05-12 10:55:00,118.18,118.22,117.74,118.22,12862.0,114.6325,114.6713,114.2057,114.6713,12862.0
2022-05-12 11:00:00,118.11,118.4,117.81,118.4,8735.0,114.5646,114.8459,114.2736,114.8459,8735.0
2022-05-12 11:05:00,118.41,118.66,118.08,118.58,10718.0,114.8556,115.0981,114.5355,115.0205,10718.0
2022-05-12 11:10:00,118.66,118.67,117.8,117.8,7824.0,115.0981,115.1078,114.2639,114.2639,7824.0
2022-05-12 11:15:00,117.73,118.06,117.53,118.03,18175.0,114.196,114.5161,114.002,114.487,18175.0
2022-05-12 11:20:00,118.22,118.25,117.46,117.48,7730.0,114.6713,114.7004,113.9341,113.9535,7730.0
2022-05-12 11:25:00,117.52,117.81,117.33,117.59,12149.0,113.9923,114.2736,113.808,114.0602,12149.0
2022-05-12 11:30:00,117.65,117.82,117.36,117.53,12239.0,114.1184,114.2833,113.8371,114.002,12239.0
2022-05-12 11:35:00,117.5,117.63,117.04,117.4,18430.0,113.9729,114.099,113.5267,113.8759,18430.0
2022-05-12 11:40:00,117.29,117.32,116.86,116.91,11311.0,113.7692,113.7983,113.3521,113.4006,11311.0
2022-05-12 11:45:00,116.88,117.04,116.3,116.3,8877.0,113.3715,113.5267,112.8089,112.8089,8877.0
2022-05-12 11:50:00,116.25,116.25,115.53,115.75,12910.0,112.7604,112.7604,112.062,112.2754,12910.0
2022-05-12 11:55:00,115.67,115.73,115.41,115.73,10684.0,112.1978,112.256,111.9456,112.256,10684.0
2022-05-12 12:00:00,115.73,115.84,115.48,115.84,6630.0,112.256,112.3627,112.0135,112.3627,6630.0
2022-05-12 12:05:00,115.82,116.0,115.59,115.9,11463.0,112.3433,112.5179,112.1202,112.4209,11463.0
2022-05-12 12:10:00,115.8,116.11,115.69,116.0,9438.0,112.3239,112.6246,112.2172,112.5179,9438.0
2022-05-12 12:15:00,116.01,116.22,115.77,116.16,12424.0,112.5276,112.7313,112.2948,112.6731,12424.0
2022-05-12 12:20:00,116.21,116.49,116.03,116.49,4684.0,112.7216,112.9932,112.547,112.9932,4684.0
2022-05-12 12:25:00,116.53,116.97,116.53,116.97,7565.0,113.032,113.4588,113.032,113.4588,7565.0
2022-05-12 12:30:00,117.0,117.59,117.0,117.46,7047.0,113.4879,114.0602,113.4879,113.9341,7047.0
2022-05-12 12:35:00,117.42,117.62,117.26,117.26,6777.0,113.8953,114.0893,113.7401,113.7401,6777.0
2022-05-12 12:40:00,117.19,117.77,117.01,117.77,10676.0,113.6722,114.2348,113.4976,114.2348,10676.0
2022-05-12 12:45:00,117.76,117.83,117.61,117.74,8115.0,114.2251,114.293,114.0796,114.2057,8115.0
2022-05-12 12:50:00,117.78,117.8,117.4,117.62,9171.0,114.2445,114.2639,113.8759,114.0893,9171.0
2022-05-12 12:55:00,117.63,117.72,117.35,117.45,6945.0,114.099,114.1863,113.8274,113.9244,6945.0
2022-05-12 13:00:00,117.45,117.64,117.11,117.11,10325.0,113.9244,114.1087,113.5946,113.5946,10325.0
2022-05-12 13:05:00,117.0,117.33,117.0,117.1,18836.0,113.4879,113.808,113.4879,113.5849,18836.0
2022-05-12 13:10:00,117.17,117.59,117.13,117.21,9579.0,113.6528,114.0602,113.614,113.6916,9579.0
2022-05-12 13:15:00,117.12,117.37,116.96,117.05,6449.0,113.6043,113.8468,113.4491,113.5364,6449.0
2022-05-12 13:20:00,117.09,117.34,116.97,116.97,4170.0,113.5752,113.8177,113.4588,113.4588,4170.0
2022-05-12 13:25:00,116.97,117.07,116.77,117.02,8786.0,113.4588,113.5558,113.2648,113.5073,8786.0
2022-05-12 13:30:00,116.92,117.16,116.72,116.99,8432.0,113.4103,113.6431,113.2163,113.4782,8432.0
2022-05-12 13:35:00,116.95,117.0,116.42,116.49,9756.0,113.4394,113.4879,112.9253,112.9932,9756.0
2022-05-12 13:40:00,116.5,116.66,116.43,116.52,21223.0,113.0029,113.1581,112.935,113.0223,21223.0
2022-05-12 13:45:00,116.58,116.63,115.72,115.79,26179.0,113.0805,113.129,112.2463,112.3142,26179.0
2022-05-12 13:50:00,115.82,116.0,115.8,115.87,9825.0,112.3433,112.5179,112.3239,112.3918,9825.0
2022-05-12 13:55:00,115.87,116.12,115.75,115.9,5560.0,112.3918,112.6343,112.2754,112.4209,5560.0
2022-05-12 14:00:00,115.99,116.17,115.89,116.04,8228.0,112.5082,112.6828,112.4112,112.5567,8228.0
2022-05-12 14:05:00,115.99,115.99,115.68,115.68,5757.0,112.5082,112.5082,112.2075,112.2075,5757.0
2022-05-12 14:10:00,115.59,115.67,115.51,115.67,5561.0,112.1202,112.1978,112.0426,112.1978,5561.0
2022-05-12 14:15:00,115.68,115.9,115.61,115.86,7920.0,112.2075,112.4209,112.1396,112.3821,7920.0
2022-05-12 14:20:00,116.0,116.08,115.57,115.8,8701.0,112.5179,112.5955,112.1008,112.3239,8701.0
2022-05-12 14:25:00,115.66,116.04,115.65,116.02,9209.0,112.1881,112.5567,112.1784,112.5373,9209.0
2022-05-12 14:30:00,115.91,116.04,115.54,115.75,8038.0,112.4306,112.5567,112.0717,112.2754,8038.0
2022-05-12 14:35:00,115.78,115.8,115.6,115.65,5450.0,112.3045,112.3239,112.1299,112.1784,5450.0
2022-05-12 14:40:00,115.61,115.71,115.47,115.63,6765.0,112.1396,112.2366,112.0038,112.159,6765.0
2022-05-12 14:45:00,115.71,115.89,115.47,115.54,5888.0,112.2366,112.4112,112.0038,112.0717,5888.0
2022-05-12 14:50:00,115.52,115.77,115.37,115.67,6195.0,112.0523,112.2948,111.9068,112.1978,6195.0
2022-05-12 14:55:00,115.71,115.75,115.52,115.56,8370.0,112.2366,112.2754,112.0523,112.0911,8370.0
2022-05-12 15:00:00,115.59,116.09,115.33,116.06,10445.0,112.1202,112.6052,111.868,112.5761,10445.0
2022-05-12 15:05:00,116.08,116.08,115.71,115.92,9001.0,112.5955,112.5955,112.2366,112.4403,9001.0
2022-05-12 15:10:00,115.93,115.96,115.59,115.82,14063.0,112.45,112.4791,112.1202,112.3433,14063.0
2022-05-12 15:15:00,115.89,116.66,115.89,116.54,12850.0,112.4112,113.1581,112.4112,113.0417,12850.0
2022-05-12 15:20:00,116.52,117.1,116.46,116.91,17046.0,113.0223,113.5849,112.9641,113.4006,17046.0
2022-05-12 15:25:00,116.9,117.26,116.59,116.63,15805.0,113.3909,113.7401,113.0902,113.129,15805.0
2022-05-12 15:30:00,116.58,117.25,116.58,116.92,15192.0,113.0805,113.7304,113.0805,113.4103,15192.0
2022-05-12 15:35:00,116.9,117.22,116.64,117.22,17348.0,113.3909,113.7013,113.1387,113.7013,17348.0
2022-05-12 15:40:00,117.22,117.36,116.84,116.99,14830.0,113.7013,113.8371,113.3327,113.4782,14830.0
2022-05-12 15:45:00,117.0,117.2,116.91,116.96,22197.0,113.4879,113.6819,113.4006,113.4491,22197.0
2022-05-12 15:50:00,117.0,117.6,117.0,117.21,38447.0,113.4879,114.0699,113.4879,113.6916,38447.0
2022-05-12 15:55:00,117.25,117.94,117.08,117.94,63024.0,113.7304,114.3997,113.5655,114.3997,63024.0
2022-05-13 09:30:00,119.35,120.73,119.06,120.64,22647.0,115.7674,117.1059,115.4861,117.0186,22647.0
2022-05-13 09:35:00,120.34,121.4,120.01,121.18,13115.0,116.7276,117.7558,116.4075,117.5424,13115.0
2022-05-13 09:40:00,121.17,122.18,120.82,122.1,12915.0,117.5327,118.5124,117.1932,118.4348,12915.0
2022-05-13 09:45:00,122.11,122.45,121.8,122.24,12791.0,118.4445,118.7743,118.1438,118.5706,12791.0
2022-05-13 09:50:00,122.25,122.35,122.05,122.28,4388.0,118.5803,118.6773,118.3863,118.6094,4388.0
2022-05-13 09:55:00,122.28,122.76,122.14,122.58,14233.0,118.6094,119.075,118.4736,118.9004,14233.0
2022-05-13 10:00:00,122.46,123.17,122.33,122.77,12121.0,118.784,119.4727,118.6579,119.0847,12121.0
2022-05-13 10:05:00,122.82,123.05,122.65,122.86,8843.0,119.1332,119.3563,118.9683,119.172,8843.0
2022-05-13 10:10:00,122.86,123.07,122.62,122.95,8403.0,119.172,119.3757,118.9392,119.2593,8403.0
2022-05-13 10:15:00,122.84,122.85,122.44,122.57,8828.0,119.1526,119.1623,118.7646,118.8907,8828.0
2022-05-13 10:20:00,122.68,123.29,122.68,123.23,10692.0,118.9974,119.5891,118.9974,119.5309,10692.0
2022-05-13 10:25:00,123.3,123.53,123.18,123.28,8745.0,119.5988,119.8219,119.4824,119.5794,8745.0
2022-05-13 10:30:00,123.12,123.36,123.0,123.15,10339.0,119.4242,119.657,119.3078,119.4533,10339.0
2022-05-13 10:35:00,123.12,123.19,122.76,122.88,12063.0,119.4242,119.4921,119.075,119.1914,12063.0
2022-05-13 10:40:00,122.9,122.9,122.5,122.55,9229.0,119.2108,119.2108,118.8228,118.8713,9229.0
2022-05-13 10:45:00,122.46,122.65,122.21,122.42,10320.0,118.784,118.9683,118.5415,118.7452,10320.0
2022-05-13 10:50:00,122.48,122.99,122.43,122.86,8262.0,118.8034,119.2981,118.7549,119.172,8262.0
2022-05-13 10:55:00,122.76,123.02,122.7,122.97,7494.0,119.075,119.3272,119.0168,119.2787,7494.0
2022-05-13 11:00:00,122.97,122.97,122.39,122.39,11137.0,119.2787,119.2787,118.7161,118.7161,11137.0
2022-05-13 11:05:00,122.44,122.85,122.44,122.61,8104.0,118.7646,119.1623,118.7646,118.9295,8104.0
2022-05-13 11:10:00,122.58,122.66,122.49,122.65,6701.0,118.9004,118.978,118.8131,118.9683,6701.0
2022-05-13 11:15:00,122.59,122.79,122.37,122.64,7517.0,118.9101,119.1041,118.6967,118.9586,7517.0
2022-05-13 11:20:00,122.72,122.9,122.69,122.77,7432.0,119.0362,119.2108,119.0071,119.0847,7432.0
2022-05-13 11:25:00,122.75,123.0,122.67,123.0,8260.0,119.0653,119.3078,118.9877,119.3078,8260.0
2022-05-13 11:30:00,123.0,123.12,122.83,123.02,5432.0,119.3078,119.4242,119.1429,119.3272,5432.0
2022-05-13 11:35:00,122.97,123.22,122.88,123.18,11953.0,119.2787,119.5212,119.1914,119.4824,11953.0
2022-05-13 11:40:00,123.15,123.17,122.7,123.08,11198.0,119.4533,119.4727,119.0168,119.3854,11198.0
2022-05-13 11:45:00,123.04,123.17,123.03,123.14,6251.0,119.3466,119.4727,119.3369,119.4436,6251.0
2022-05-13 11:50:00,123.1,123.24,123.05,123.24,6144.0,119.4048,119.5406,119.3563,119.5406,6144.0
2022-05-13 11:55:00,123.23,123.23,122.98,123.12,13425.0,119.5309,119.5309,119.2884,119.4242,13425.0
2022-05-13 12:00:00,123.25,123.3,123.08,123.3,8197.0,119.5503,119.5988,119.3854,119.5988,8197.0
2022-05-13 12:05:00,123.34,123.65,123.28,123.62,17932.0,119.6376,119.9383,119.5794,119.9092,17932.0
2022-05-13 12:10:00,123.65,123.84,123.56,123.59,9892.0,119.9383,120.1226,119.851,119.8801,9892.0
2022-05-13 12:15:00,123.59,123.69,123.46,123.5,3761.0,119.8801,119.9771,119.754,119.7928,3761.0
2022-05-13 12:20:00,123.5,123.55,123.31,123.38,9087.0,119.7928,119.8413,119.6085,119.6764,9087.0
2022-05-13 12:25:00,123.46,123.48,123.25,123.25,8183.0,119.754,119.7734,119.5503,119.5503,8183.0
2022-05-13 12:30:00,123.31,123.85,123.3,123.85,9042.0,119.6085,120.1323,119.5988,120.1323,9042.0
2022-05-13 12:35:00,123.78,123.81,123.54,123.55,11100.0,120.0644,120.0935,119.8316,119.8413,11100.0
2022-05-13 12:40:00,123.62,123.64,123.3,123.34,9089.0,119.9092,119.9286,119.5988,119.6376,9089.0
2022-05-13 12:45:00,123.29,123.29,122.87,122.89,5755.0,119.5891,119.5891,119.1817,119.2011,5755.0
2022-05-13 12:50:00,122.84,122.86,122.5,122.5,9198.0,119.1526,119.172,118.8228,118.8228,9198.0
2022-05-13 12:55:00,122.54,122.76,122.51,122.74,5437.0,118.8616,119.075,118.8325,119.0556,5437.0
2022-05-13 13:00:00,122.81,122.97,122.79,122.94,6236.0,119.1235,119.2787,119.1041,119.2496,6236.0
2022-05-13 13:05:00,122.94,122.95,122.51,122.66,7696.0,119.2496,119.2593,118.8325,118.978,7696.0
2022-05-13 13:10:00,122.66,122.78,122.38,122.53,25677.0,118.978,119.0944,118.7064,118.8519,25677.0
2022-05-13 13:15:00,122.48,122.51,122.22,122.3,13361.0,118.8034,118.8325,118.5512,118.6288,13361.0
2022-05-13 13:20:00,122.35,122.47,122.17,122.46,8880.0,118.6773,118.7937,118.5027,118.784,8880.0
2022-05-13 13:25:00,122.57,122.67,122.35,122.52,9632.0,118.8907,118.9877,118.6773,118.8422,9632.0
2022-05-13 13:30:00,122.45,122.62,122.34,122.54,10513.0,118.7743,118.9392,118.6676,118.8616,10513.0
2022-05-13 13:35:00,122.51,122.52,122.33,122.38,8449.0,118.8325,118.8422,118.6579,118.7064,8449.0
2022-05-13 13:40:00,122.29,122.53,122.11,122.34,15463.0,118.6191,118.8519,118.4445,118.6676,15463.0
2022-05-13 13:45:00,122.34,122.61,122.3,122.61,13502.0,118.6676,118.9295,118.6288,118.9295,13502.0
2022-05-13 13:50:00,122.59,122.59,122.25,122.35,7877.0,118.9101,118.9101,118.5803,118.6773,7877.0
2022-05-13 13:55:00,122.34,122.35,121.93,121.97,5688.0,118.6676,118.6773,118.2699,118.3087,5688.0
2022-05-13 14:00:00,121.95,121.95,121.16,121.3,7602.0,118.2893,118.2893,117.523,117.6588,7602.0
2022-05-13 14:05:00,121.29,121.76,121.19,121.69,6024.0,117.6491,118.105,117.5521,118.0371,6024.0
2022-05-13 14:10:00,121.69,121.81,121.41,121.6,10643.0,118.0371,118.1535,117.7655,117.9498,10643.0
2022-05-13 14:15:00,121.67,121.88,121.51,121.88,6084.0,118.0177,118.2214,117.8625,118.2214,6084.0
2022-05-13 14:20:00,121.85,121.85,121.54,121.68,10792.0,118.1923,118.1923,117.8916,118.0274,10792.0
2022-05-13 14:25:00,121.71,121.76,121.41,121.65,10998.0,118.0565,118.105,117.7655,117.9983,10998.0
2022-05-13 14:30:00,121.64,122.31,121.64,121.95,7237.0,117.9886,118.6385,117.9886,118.2893,7237.0
2022-05-13 14:35:00,121.98,122.03,121.72,121.81,9783.0,118.3184,118.3669,118.0662,118.1535,9783.0
2022-05-13 14:40:00,121.93,122.12,121.71,122.09,7084.0,118.2699,118.4542,118.0565,118.4251,7084.0
2022-05-13 14:45:00,122.06,122.11,121.81,121.91,7762.0,118.396,118.4445,118.1535,118.2505,7762.0
2022-05-13 14:50:00,121.9,122.58,121.9,122.49,6156.0,118.2408,118.9004,118.2408,118.8131,6156.0
2022-05-13 14:55:00,122.53,122.58,122.38,122.52,8316.0,118.8519,118.9004,118.7064,118.8422,8316.0
2022-05-13 15:00:00,122.61,122.72,122.38,122.42,8351.0,118.9295,119.0362,118.7064,118.7452,8351.0
2022-05-13 15:05:00,122.45,122.68,122.45,122.66,7480.0,118.7743,118.9974,118.7743,118.978,7480.0
2022-05-13 15:10:00,122.64,122.75,122.62,122.7,11416.0,118.9586,119.0653,118.9392,119.0168,11416.0
2022-05-13 15:15:00,122.73,122.77,122.59,122.62,10627.0,119.0459,119.0847,118.9101,118.9392,10627.0
2022-05-13 15:20:00,122.64,122.68,122.48,122.63,7839.0,118.9586,118.9974,118.8034,118.9489,7839.0
2022-05-13 15:25:00,122.6,122.73,122.52,122.71,10309.0,118.9198,119.0459,118.8422,119.0265,10309.0
2022-05-13 15:30:00,122.73,122.8,122.08,122.08,20703.0,119.0459,119.1138,118.4154,118.4154,20703.0
2022-05-13 15:35:00,122.09,122.41,121.92,122.3,17385.0,118.4251,118.7355,118.2602,118.6288,17385.0
2022-05-13 15:40:00,122.29,122.5,122.25,122.42,15777.0,118.6191,118.8228,118.5803,118.7452,15777.0
2022-05-13 15:45:00,122.43,122.57,121.94,122.16,24883.0,118.7549,118.8907,118.2796,118.493,24883.0
2022-05-13 15:50:00,122.12,122.2,121.62,121.96,37282.0,118.4542,118.5318,117.9692,118.299,37282.0
2022-05-13 15:55:00,121.93,122.28,121.89,122.25,76620.0,118.2699,118.6094,118.2311,118.5803,76620.0
2022-05-16 09:30:00,121.14,121.86,121.14,121.86,16219.0,117.5036,118.202,117.5036,118.202,16219.0
2022-05-16 09:35:00,121.38,122.32,121.31,122.15,5791.0,117.7364,118.6482,117.6685,118.4833,5791.0
2022-05-16 09:40:00,122.05,122.44,121.12,121.14,14214.0,118.3863,118.7646,117.4842,117.5036,14214.0
2022-05-16 09:45:00,121.24,121.24,120.36,120.64,34510.0,117.6006,117.6006,116.747,117.0186,34510.0
2022-05-16 09:50:00,120.76,121.5,120.56,121.46,8446.0,117.135,117.8528,116.941,117.814,8446.0
2022-05-16 09:55:00,121.6,121.62,121.16,121.37,1487.0,117.9498,117.9692,117.523,117.7267,1487.0
2022-05-16 10:00:00,121.28,121.32,120.7,120.8,2336.0,117.6394,117.6782,117.0768,117.1738,2336.0
2022-05-16 10:05:00,120.78,121.64,120.66,121.64,8446.0,117.1544,117.9886,117.038,117.9886,8446.0
2022-05-16 10:10:00,121.63,121.86,121.45,121.5,6345.0,117.9789,118.202,117.8043,117.8528,6345.0
2022-05-16 10:15:00,121.37,121.5,120.93,120.98,4010.0,117.7267,117.8528,117.2999,117.3484,4010.0
2022-05-16 10:20:00,121.11,121.31,120.83,120.84,4595.0,117.4745,117.6685,117.2029,117.2126,4595.0
2022-05-16 10:25:00,120.86,121.1,120.49,120.95,9279.0,117.232,117.4648,116.8731,117.3193,9279.0
2022-05-16 10:30:00,120.97,120.97,119.83,120.08,14499.0,117.3387,117.3387,116.2329,116.4754,14499.0
2022-05-16 10:35:00,120.06,120.06,119.45,119.59,27705.0,116.456,116.456,115.8644,116.0002,27705.0
2022-05-16 10:40:00,119.54,119.57,118.88,119.49,33576.0,115.9517,115.9808,115.3115,115.9032,33576.0
2022-05-16 10:45:00,119.49,119.49,118.9,119.44,29474.0,115.9032,115.9032,115.3309,115.8547,29474.0
2022-05-16 10:50:00,119.34,119.7,119.34,119.49,14377.0,115.7577,116.1068,115.7577,115.9032,14377.0
2022-05-16 10:55:00,119.48,119.49,118.99,119.02,30219.0,115.8935,115.9032,115.4182,115.4473,30219.0
2022-05-16 11:00:00,119.02,119.48,118.83,119.46,12459.0,115.4473,115.8935,115.263,115.8741,12459.0
2022-05-16 11:05:00,119.53,119.85,119.31,119.85,13375.0,115.942,116.2523,115.7286,116.2523,13375.0
2022-05-16 11:10:00,119.85,119.97,119.66,119.92,17732.0,116.2523,116.3687,116.068,116.3202,17732.0
2022-05-16 11:15:00,119.93,120.23,119.84,120.23,8898.0,116.3299,116.6209,116.2426,116.6209,8898.0
2022-05-16 11:20:00,120.23,120.24,119.92,119.92,22604.0,116.6209,116.6306,116.3202,116.3202,22604.0
2022-05-16 11:25:00,119.87,120.01,119.7,119.95,6299.0,116.2717,116.4075,116.1068,116.3493,6299.0
2022-05-16 11:30:00,119.91,120.01,119.63,120.01,7581.0,116.3105,116.4075,116.039,116.4075,7581.0
2022-05-16 11:35:00,119.98,120.13,119.64,120.09,7149.0,116.3784,116.5239,116.0487,116.4851,7149.0
2022-05-16 11:40:00,119.84,120.25,119.68,120.21,6936.0,116.2426,116.6403,116.0874,116.6015,6936.0
2022-05-16 11:45:00,120.3,120.33,120.15,120.25,6600.0,116.6888,116.7179,116.5433,116.6403,6600.0
2022-05-16 11:50:00,120.21,120.56,120.11,120.56,5268.0,116.6015,116.941,116.5045,116.941,5268.0
2022-05-16 11:55:00,120.56,120.73,120.43,120.45,3094.0,116.941,117.1059,116.8149,116.8343,3094.0
2022-05-16 12:00:00,120.52,120.76,120.41,120.65,5122.0,116.9022,117.135,116.7955,117.0283,5122.0
2022-05-16 12:05:00,120.68,120.68,120.31,120.39,8860.0,117.0574,117.0574,116.6985,116.7761,8860.0
2022-05-16 12:10:00,120.42,120.48,120.22,120.33,2309.0,116.8052,116.8634,116.6112,116.7179,2309.0
2022-05-16 12:15:00,120.32,120.34,120.11,120.29,3526.0,116.7082,116.7276,116.5045,116.6791,3526.0
2022-05-16 12:20:00,120.29,120.29,120.1,120.14,5486.0,116.6791,116.6791,116.4948,116.5336,5486.0
2022-05-16 12:25:00,120.1,120.19,119.99,120.16,5764.0,116.4948,116.5821,116.3881,116.553,5764.0
2022-05-16 12:30:00,120.1,120.39,120.06,120.39,6257.0,116.4948,116.7761,116.456,116.7761,6257.0
2022-05-16 12:35:00,120.39,120.59,120.22,120.22,5759.0,116.7761,116.9701,116.6112,116.6112,5759.0
2022-05-16 12:40:00,120.14,120.23,120.14,120.19,3212.0,116.5336,116.6209,116.5336,116.5821,3212.0
2022-05-16 12:45:00,120.16,120.45,120.13,120.42,3610.0,116.553,116.8343,116.5239,116.8052,3610.0
2022-05-16 12:50:00,120.47,120.49,120.15,120.18,3875.0,116.8537,116.8731,116.5433,116.5724,3875.0
2022-05-16 12:55:00,120.18,120.19,119.98,120.06,10920.0,116.5724,116.5821,116.3784,116.456,10920.0
2022-05-16 13:00:00,120.05,120.09,119.87,120.09,6490.0,116.4463,116.4851,116.2717,116.4851,6490.0
2022-05-16 13:05:00,120.07,120.39,120.05,120.37,6306.0,116.4657,116.7761,116.4463,116.7567,6306.0
2022-05-16 13:10:00,120.38,120.79,120.38,120.46,5902.0,116.7664,117.1641,116.7664,116.844,5902.0
2022-05-16 13:15:00,120.46,120.51,120.18,120.18,11213.0,116.844,116.8925,116.5724,116.5724,11213.0
2022-05-16 13:20:00,120.19,120.78,120.19,120.64,10603.0,116.5821,117.1544,116.5821,117.0186,10603.0
2022-05-16 13:25:00,120.66,120.84,120.58,120.74,2871.0,117.038,117.2126,116.9604,117.1156,2871.0
2022-05-16 13:30:00,120.75,120.92,120.67,120.7,7853.0,117.1253,117.2902,117.0477,117.0768,7853.0
2022-05-16 13:35:00,120.72,120.77,120.38,120.48,7035.0,117.0962,117.1447,116.7664,116.8634,7035.0
2022-05-16 13:40:00,120.51,120.61,120.22,120.58,15739.0,116.8925,116.9895,116.6112,116.9604,15739.0
2022-05-16 13:45:00,120.59,120.65,120.37,120.39,7572.0,116.9701,117.0283,116.7567,116.7761,7572.0
2022-05-16 13:50:00,120.4,120.41,120.09,120.17,16597.0,116.7858,116.7955,116.4851,116.5627,16597.0
2022-05-16 13:55:00,120.15,120.37,120.11,120.16,11615.0,116.5433,116.7567,116.5045,116.553,11615.0
2022-05-16 14:00:00,120.2,120.34,119.96,120.15,38748.0,116.5918,116.7276,116.359,116.5433,38748.0
2022-05-16 14:05:00,120.31,120.43,120.19,120.3,6604.0,116.6985,116.8149,116.5821,116.6888,6604.0
2022-05-16 14:10:00,120.23,120.27,120.01,120.08,6849.0,116.6209,116.6597,116.4075,116.4754,6849.0
2022-05-16 14:15:00,120.12,120.21,120.0,120.1,7351.0,116.5142,116.6015,116.3978,116.4948,7351.0
2022-05-16 14:20:00,120.12,120.38,120.04,120.35,5673.0,116.5142,116.7664,116.4366,116.7373,5673.0
2022-05-16 14:25:00,120.39,120.79,120.31,120.79,2407.0,116.7761,117.1641,116.6985,117.1641,2407.0
2022-05-16 14:30:00,120.78,120.87,120.7,120.74,5956.0,117.1544,117.2417,117.0768,117.1156,5956.0
2022-05-16 14:35:00,120.65,120.78,120.55,120.76,3219.0,117.0283,117.1544,116.9313,117.135,3219.0
2022-05-16 14:40:00,120.78,120.81,120.66,120.66,4214.0,117.1544,117.1835,117.038,117.038,4214.0
2022-05-16 14:45:00,120.52,120.65,120.42,120.48,1758.0,116.9022,117.0283,116.8052,116.8634,1758.0
2022-05-16 14:50:00,120.49,120.51,120.32,120.33,11482.0,116.8731,116.8925,116.7082,116.7179,11482.0
2022-05-16 14:55:00,120.34,120.46,120.33,120.38,10636.0,116.7276,116.844,116.7179,116.7664,10636.0
2022-05-16 15:00:00,120.38,120.43,120.17,120.28,9031.0,116.7664,116.8149,116.5627,116.6694,9031.0
2022-05-16 15:05:00,120.29,120.4,120.14,120.19,12770.0,116.6791,116.7858,116.5336,116.5821,12770.0
2022-05-16 15:10:00,120.1,120.1,119.79,119.88,7816.0,116.4948,116.4948,116.1941,116.2814,7816.0
2022-05-16 15:15:00,119.8,119.91,119.65,119.87,6282.0,116.2038,116.3105,116.0584,116.2717,6282.0
2022-05-16 15:20:00,119.77,119.88,119.64,119.88,8097.0,116.1747,116.2814,116.0487,116.2814,8097.0
2022-05-16 15:25:00,119.89,119.89,119.72,119.83,3164.0,116.2911,116.2911,116.1262,116.2329,3164.0
2022-05-16 15:30:00,119.74,119.95,119.66,119.66,5916.0,116.1456,116.3493,116.068,116.068,5916.0
2022-05-16 15:35:00,119.63,119.78,119.5,119.72,8441.0,116.039,116.1844,115.9129,116.1262,8441.0
2022-05-16 15:40:00,119.76,119.91,119.61,119.65,6029.0,116.165,116.3105,116.0196,116.0584,6029.0
2022-05-16 15:45:00,119.64,119.67,119.41,119.52,30323.0,116.0487,116.0777,115.8256,115.9323,30323.0
2022-05-16 15:50:00,119.51,119.98,119.51,119.9,31290.0,115.9226,116.3784,115.9226,116.3008,31290.0
2022-05-16 15:55:00,119.92,120.05,119.74,120.03,66673.0,116.3202,116.4463,116.1456,116.4269,66673.0
2022-05-17 09:30:00,123.33,123.75,122.8,123.72,17831.0,119.6279,120.0353,119.1138,120.0062,17831.0
2022-05-17 09:35:00,123.72,123.78,123.11,123.49,6223.0,120.0062,120.0644,119.4145,119.7831,6223.0
2022-05-17 09:40:00,123.29,123.56,123.05,123.28,7996.0,119.5891,119.851,119.3563,119.5794,7996.0
2022-05-17 09:45:00,123.32,123.65,122.92,123.54,7838.0,119.6182,119.9383,119.2302,119.8316,7838.0
2022-05-17 09:50:00,123.57,123.6,122.84,123.18,7401.0,119.8607,119.8898,119.1526,119.4824,7401.0
2022-05-17 09:55:00,123.11,123.34,122.96,123.24,9377.0,119.4145,119.6376,119.269,119.5406,9377.0
2022-05-17 10:00:00,123.32,123.32,122.48,122.81,6090.0,119.6182,119.6182,118.8034,119.1235,6090.0
2022-05-17 10:05:00,122.8,122.88,122.05,122.28,12032.0,119.1138,119.1914,118.3863,118.6094,12032.0
2022-05-17 10:10:00,122.28,122.3,121.96,122.27,5516.0,118.6094,118.6288,118.299,118.5997,5516.0
2022-05-17 10:15:00,122.41,122.53,122.24,122.39,11409.0,118.7355,118.8519,118.5706,118.7161,11409.0
2022-05-17 10:20:00,122.33,122.33,121.97,122.27,13958.0,118.6579,118.6579,118.3087,118.5997,13958.0
2022-05-17 10:25:00,122.27,122.41,121.86,121.88,7526.0,118.5997,118.7355,118.202,118.2214,7526.0
2022-05-17 10:30:00,121.94,122.11,121.38,121.38,11441.0,118.2796,118.4445,117.7364,117.7364,11441.0
2022-05-17 10:35:00,121.4,121.41,120.88,120.96,7380.0,117.7558,117.7655,117.2514,117.329,7380.0
2022-05-17 10:40:00,120.87,121.03,120.81,120.96,5864.0,117.2417,117.3969,117.1835,117.329,5864.0
2022-05-17 10:45:00,120.86,120.88,120.61,120.75,19054.0,117.232,117.2514,116.9895,117.1253,19054.0
2022-05-17 10:50:00,120.75,120.91,120.6,120.69,10444.0,117.1253,117.2805,116.9798,117.0671,10444.0
2022-05-17 10:55:00,120.71,121.04,120.7,121.04,6343.0,117.0865,117.4066,117.0768,117.4066,6343.0
2022-05-17 11:00:00,121.0,121.08,120.65,120.77,13617.0,117.3678,117.4454,117.0283,117.1447,13617.0
2022-05-17 11:05:00,120.84,120.88,120.64,120.66,5781.0,117.2126,117.2514,117.0186,117.038,5781.0
2022-05-17 11:10:00,120.71,120.82,120.64,120.75,12617.0,117.0865,117.1932,117.0186,117.1253,12617.0
2022-05-17 11:15:00,120.79,121.07,120.5,121.06,6217.0,117.1641,117.4357,116.8828,117.426,6217.0
2022-05-17 11:20:00,121.04,121.05,120.61,120.89,9445.0,117.4066,117.4163,116.9895,117.2611,9445.0
2022-05-17 11:25:00,120.92,121.05,120.72,121.04,7036.0,117.2902,117.4163,117.0962,117.4066,7036.0
2022-05-17 11:30:00,121.05,121.2,121.05,121.2,3144.0,117.4163,117.5618,117.4163,117.5618,3144.0
2022-05-17 11:35:00,121.19,121.37,121.15,121.32,4683.0,117.5521,117.7267,117.5133,117.6782,4683.0
2022-05-17 11:40:00,121.36,121.52,121.2,121.21,5363.0,117.717,117.8722,117.5618,117.5715,5363.0
2022-05-17 11:45:00,121.27,121.27,120.95,121.07,3902.0,117.6297,117.6297,117.3193,117.4357,3902.0
2022-05-17 11:50:00,121.15,121.31,121.15,121.28,1700.0,117.5133,117.6685,117.5133,117.6394,1700.0
2022-05-17 11:55:00,121.28,121.28,121.07,121.16,3447.0,117.6394,117.6394,117.4357,117.523,3447.0
2022-05-17 12:00:00,121.12,121.29,121.05,121.29,10701.0,117.4842,117.6491,117.4163,117.6491,10701.0
2022-05-17 12:05:00,121.37,121.37,120.93,121.2,1984.0,117.7267,117.7267,117.2999,117.5618,1984.0
2022-05-17 12:10:00,121.15,121.43,121.03,121.42,4389.0,117.5133,117.7849,117.3969,117.7752,4389.0
2022-05-17 12:15:00,121.45,121.61,121.44,121.53,3401.0,117.8043,117.9595,117.7946,117.8819,3401.0
2022-05-17 12:20:00,121.5,121.66,121.38,121.55,5344.0,117.8528,118.008,117.7364,117.9013,5344.0
2022-05-17 12:25:00,121.58,121.81,121.52,121.68,6695.0,117.9304,118.1535,117.8722,118.0274,6695.0
2022-05-17 12:30:00,121.58,121.84,121.58,121.82,3794.0,117.9304,118.1826,117.9304,118.1632,3794.0
2022-05-17 12:35:00,121.84,121.93,121.77,121.83,4511.0,118.1826,118.2699,118.1147,118.1729,4511.0
2022-05-17 12:40:00,121.89,122.02,121.8,121.84,5055.0,118.2311,118.3572,118.1438,118.1826,5055.0
2022-05-17 12:45:00,121.88,122.04,121.87,121.94,3977.0,118.2214,118.3766,118.2117,118.2796,3977.0
2022-05-17 12:50:00,121.91,121.96,121.8,121.95,3950.0,118.2505,118.299,118.1438,118.2893,3950.0
2022-05-17 12:55:00,121.98,122.0,121.82,121.94,3552.0,118.3184,118.3378,118.1632,118.2796,3552.0
2022-05-17 13:00:00,121.95,121.95,121.59,121.79,5952.0,118.2893,118.2893,117.9401,118.1341,5952.0
2022-05-17 13:05:00,121.77,121.95,121.74,121.95,3893.0,118.1147,118.2893,118.0856,118.2893,3893.0
2022-05-17 13:10:00,121.93,122.22,121.9,122.22,22777.0,118.2699,118.5512,118.2408,118.5512,22777.0
2022-05-17 13:15:00,122.31,122.56,122.3,122.49,1545.0,118.6385,118.881,118.6288,118.8131,1545.0
2022-05-17 13:20:00,122.48,122.48,122.26,122.29,7989.0,118.8034,118.8034,118.59,118.6191,7989.0
2022-05-17 13:25:00,122.27,122.37,122.13,122.13,2637.0,118.5997,118.6967,118.4639,118.4639,2637.0
2022-05-17 13:30:00,122.16,122.3,122.08,122.3,3439.0,118.493,118.6288,118.4154,118.6288,3439.0
2022-05-17 13:35:00,122.24,122.44,122.24,122.36,6540.0,118.5706,118.7646,118.5706,118.687,6540.0
2022-05-17 13:40:00,122.32,122.45,122.27,122.4,5331.0,118.6482,118.7743,118.5997,118.7258,5331.0
2022-05-17 13:45:00,122.42,122.42,122.22,122.27,2697.0,118.7452,118.7452,118.5512,118.5997,2697.0
2022-05-17 13:50:00,122.29,122.58,122.29,122.57,18438.0,118.6191,118.9004,118.6191,118.8907,18438.0
2022-05-17 13:55:00,122.59,122.85,122.49,122.5,29119.0,118.9101,119.1623,118.8131,118.8228,29119.0
2022-05-17 14:00:00,122.62,122.7,122.43,122.64,4617.0,118.9392,119.0168,118.7549,118.9586,4617.0
2022-05-17 14:05:00,122.72,123.16,122.63,123.16,9865.0,119.0362,119.463,118.9489,119.463,9865.0
2022-05-17 14:10:00,123.19,123.21,122.41,122.61,14518.0,119.4921,119.5115,118.7355,118.9295,14518.0
2022-05-17 14:15:00,122.7,122.85,122.45,122.82,20436.0,119.0168,119.1623,118.7743,119.1332,20436.0
2022-05-17 14:20:00,122.48,122.64,122.15,122.58,5027.0,118.8034,118.9586,118.4833,118.9004,5027.0
2022-05-17 14:25:00,122.58,122.96,122.54,122.74,5623.0,118.9004,119.269,118.8616,119.0556,5623.0
2022-05-17 14:30:00,122.59,122.92,122.58,122.64,9218.0,118.9101,119.2302,118.9004,118.9586,9218.0
2022-05-17 14:35:00,122.49,122.96,122.46,122.94,3070.0,118.8131,119.269,118.784,119.2496,3070.0
2022-05-17 14:40:00,123.1,123.4,123.04,123.34,9020.0,119.4048,119.6958,119.3466,119.6376,9020.0
2022-05-17 14:45:00,123.34,123.61,123.33,123.58,6579.0,119.6376,119.8995,119.6279,119.8704,6579.0
2022-05-17 14:50:00,123.46,123.53,123.36,123.37,3996.0,119.754,119.8219,119.657,119.6667,3996.0
2022-05-17 14:55:00,123.39,123.49,123.3,123.34,4162.0,119.6861,119.7831,119.5988,119.6376,4162.0
2022-05-17 15:00:00,123.34,123.67,123.31,123.55,10745.0,119.6376,119.9577,119.6085,119.8413,10745.0
2022-05-17 15:05:00,123.55,123.67,123.36,123.44,9400.0,119.8413,119.9577,119.657,119.7346,9400.0
2022-05-17 15:10:00,123.43,123.47,123.27,123.42,7126.0,119.7249,119.7637,119.5697,119.7152,7126.0
2022-05-17 15:15:00,123.44,123.51,123.34,123.46,6874.0,119.7346,119.8025,119.6376,119.754,6874.0
2022-05-17 15:20:00,123.45,123.65,123.4,123.53,20023.0,119.7443,119.9383,119.6958,119.8219,20023.0
2022-05-17 15:25:00,123.53,123.67,123.52,123.62,9237.0,119.8219,119.9577,119.8122,119.9092,9237.0
2022-05-17 15:30:00,123.61,123.75,123.45,123.7,14920.0,119.8995,120.0353,119.7443,119.9868,14920.0
2022-05-17 15:35:00,123.7,123.76,123.57,123.57,12744.0,119.9868,120.045,119.8607,119.8607,12744.0
2022-05-17 15:40:00,123.56,123.78,123.49,123.67,21620.0,119.851,120.0644,119.7831,119.9577,21620.0
2022-05-17 15:45:00,123.69,123.76,123.43,123.54,37475.0,119.9771,120.045,119.7249,119.8316,37475.0
2022-05-17 15:50:00,123.6,123.82,123.52,123.69,44908.0,119.8898,120.1032,119.8122,119.9771,44908.0
2022-05-17 15:55:00,123.7,124.03,123.69,124.02,100532.0,119.9868,120.3069,119.9771,120.2972,100532.0
2022-05-18 09:30:00,121.42,122.44,121.01,121.29,26840.0,117.7752,118.7646,117.3775,117.6491,26840.0
2022-05-18 09:35:00,121.43,122.61,121.03,121.82,20348.0,117.7849,118.9295,117.3969,118.1632,20348.0
2022-05-18 09:40:00,121.73,121.73,120.68,121.43,16547.0,118.0759,118.0759,117.0574,117.7849,16547.0
2022-05-18 09:45:00,121.55,122.24,121.49,122.02,11986.0,117.9013,118.5706,117.8431,118.3572,11986.0
2022-05-18 09:50:00,122.06,122.2,121.74,121.74,14231.0,118.396,118.5318,118.0856,118.0856,14231.0
2022-05-18 09:55:00,121.65,121.72,121.19,121.35,13106.0,117.9983,118.0662,117.5521,117.7073,13106.0
2022-05-18 10:00:00,121.48,121.98,121.32,121.7,6537.0,117.8334,118.3184,117.6782,118.0468,6537.0
2022-05-18 10:05:00,121.66,122.04,121.58,121.66,18583.0,118.008,118.3766,117.9304,118.008,18583.0
2022-05-18 10:10:00,121.78,122.14,121.47,121.96,35391.0,118.1244,118.4736,117.8237,118.299,35391.0
2022-05-18 10:15:00,121.9,122.47,121.87,122.08,18492.0,118.2408,118.7937,118.2117,118.4154,18492.0
2022-05-18 10:20:00,122.08,122.08,121.02,121.36,16943.0,118.4154,118.4154,117.3872,117.717,16943.0
2022-05-18 10:25:00,121.33,121.71,121.11,121.13,8961.0,117.6879,118.0565,117.4745,117.4939,8961.0
2022-05-18 10:30:00,121.02,121.25,121.01,121.12,6066.0,117.3872,117.6103,117.3775,117.4842,6066.0
2022-05-18 10:35:00,121.06,121.07,120.43,120.58,16426.0,117.426,117.4357,116.8149,116.9604,16426.0
2022-05-18 10:40:00,120.58,120.76,120.19,120.72,15611.0,116.9604,117.135,116.5821,117.0962,15611.0
2022-05-18 10:45:00,120.69,120.88,120.48,120.79,13087.0,117.0671,117.2514,116.8634,117.1641,13087.0
2022-05-18 10:50:00,120.83,120.98,120.6,120.96,8357.0,117.2029,117.3484,116.9798,117.329,8357.0
2022-05-18 10:55:00,120.92,121.26,120.89,121.04,7070.0,117.2902,117.62,117.2611,117.4066,7070.0
2022-05-18 11:00:00,120.98,121.03,120.74,120.92,9629.0,117.3484,117.3969,117.1156,117.2902,9629.0
2022-05-18 11:05:00,120.91,120.91,120.61,120.71,7945.0,117.2805,117.2805,116.9895,117.0865,7945.0
2022-05-18 11:10:00,120.67,120.67,120.43,120.43,5976.0,117.0477,117.0477,116.8149,116.8149,5976.0
2022-05-18 11:15:00,120.49,120.53,120.2,120.46,16898.0,116.8731,116.9119,116.5918,116.844,16898.0
2022-05-18 11:20:00,120.55,120.61,120.07,120.12,17623.0,116.9313,116.9895,116.4657,116.5142,17623.0
2022-05-18 11:25:00,120.07,120.22,119.75,119.84,20994.0,116.4657,116.6112,116.1553,116.2426,20994.0
2022-05-18 11:30:00,119.84,120.04,119.63,120.0,15738.0,116.2426,116.4366,116.039,116.3978,15738.0
2022-05-18 11:35:00,119.94,120.16,119.69,120.07,14598.0,116.3396,116.553,116.0971,116.4657,14598.0
2022-05-18 11:40:00,120.13,120.68,120.01,120.68,30507.0,116.5239,117.0574,116.4075,117.0574,30507.0
2022-05-18 11:45:00,120.71,120.78,120.51,120.57,31884.0,117.0865,117.1544,116.8925,116.9507,31884.0
2022-05-18 11:50:00,120.57,120.72,120.16,120.16,10553.0,116.9507,117.0962,116.553,116.553,10553.0
2022-05-18 11:55:00,120.1,120.46,120.08,120.2,8565.0,116.4948,116.844,116.4754,116.5918,8565.0
2022-05-18 12:00:00,120.23,120.33,120.14,120.33,7689.0,116.6209,116.7179,116.5336,116.7179,7689.0
2022-05-18 12:05:00,120.3,120.35,120.17,120.24,7573.0,116.6888,116.7373,116.5627,116.6306,7573.0
2022-05-18 12:10:00,120.21,120.3,120.14,120.21,11716.0,116.6015,116.6888,116.5336,116.6015,11716.0
2022-05-18 12:15:00,120.15,120.8,120.15,120.74,16816.0,116.5433,117.1738,116.5433,117.1156,16816.0
2022-05-18 12:20:00,120.84,121.0,120.26,120.27,7672.0,117.2126,117.3678,116.65,116.6597,7672.0
2022-05-18 12:25:00,120.27,120.51,120.15,120.42,10288.0,116.6597,116.8925,116.5433,116.8052,10288.0
2022-05-18 12:30:00,120.42,120.46,120.25,120.43,9016.0,116.8052,116.844,116.6403,116.8149,9016.0
2022-05-18 12:35:00,120.45,120.7,120.37,120.44,24082.0,116.8343,117.0768,116.7567,116.8246,24082.0
2022-05-18 12:40:00,120.41,120.41,120.22,120.28,12528.0,116.7955,116.7955,116.6112,116.6694,12528.0
2022-05-18 12:45:00,120.22,120.54,120.2,120.53,15146.0,116.6112,116.9216,116.5918,116.9119,15146.0
2022-05-18 12:50:00,120.55,120.67,120.49,120.67,8595.0,116.9313,117.0477,116.8731,117.0477,8595.0
2022-05-18 12:55:00,120.68,121.06,120.68,121.06,5557.0,117.0574,117.426,117.0574,117.426,5557.0
2022-05-18 13:00:00,120.95,120.95,120.6,120.62,3035.0,117.3193,117.3193,116.9798,116.9992,3035.0
2022-05-18 13:05:00,120.6,120.6,120.11,120.12,4776.0,116.9798,116.9798,116.5045,116.5142,4776.0
2022-05-18 13:10:00,120.12,120.18,119.9,120.05,6826.0,116.5142,116.5724,116.3008,116.4463,6826.0
2022-05-18 13:15:00,120.06,120.09,119.93,120.06,6255.0,116.456,116.4851,116.3299,116.456,6255.0
2022-05-18 13:20:00,120.09,120.22,120.02,120.03,6235.0,116.4851,116.6112,116.4172,116.4269,6235.0
2022-05-18 13:25:00,120.05,120.11,119.82,119.98,5038.0,116.4463,116.5045,116.2232,116.3784,5038.0
2022-05-18 13:30:00,119.99,120.14,119.92,120.09,5127.0,116.3881,116.5336,116.3202,116.4851,5127.0
2022-05-18 13:35:00,120.2,120.28,120.08,120.24,3228.0,116.5918,116.6694,116.4754,116.6306,3228.0
2022-05-18 13:40:00,120.23,120.23,119.73,119.79,5859.0,116.6209,116.6209,116.1359,116.1941,5859.0
2022-05-18 13:45:00,119.77,119.77,119.4,119.55,3727.0,116.1747,116.1747,115.8159,115.9614,3727.0
2022-05-18 13:50:00,119.57,119.71,119.42,119.52,12189.0,115.9808,116.1165,115.8353,115.9323,12189.0
2022-05-18 13:55:00,119.44,119.48,119.23,119.27,8777.0,115.8547,115.8935,115.651,115.6898,8777.0
2022-05-18 14:00:00,119.3,119.53,119.3,119.51,4042.0,115.7189,115.942,115.7189,115.9226,4042.0
2022-05-18 14:05:00,119.49,119.58,119.3,119.58,6418.0,115.9032,115.9905,115.7189,115.9905,6418.0
2022-05-18 14:10:00,119.64,119.64,119.42,119.46,4301.0,116.0487,116.0487,115.8353,115.8741,4301.0
2022-05-18 14:15:00,119.46,119.6,119.31,119.55,5183.0,115.8741,116.0099,115.7286,115.9614,5183.0
2022-05-18 14:20:00,119.61,119.88,119.53,119.77,8579.0,116.0196,116.2814,115.942,116.1747,8579.0
2022-05-18 14:25:00,119.77,119.9,119.77,119.84,1800.0,116.1747,116.3008,116.1747,116.2426,1800.0
2022-05-18 14:30:00,119.83,119.92,119.62,119.73,7249.0,116.2329,116.3202,116.0293,116.1359,7249.0
2022-05-18 14:35:00,119.68,119.97,119.58,119.87,20353.0,116.0874,116.3687,115.9905,116.2717,20353.0
2022-05-18 14:40:00,119.9,119.96,119.68,119.72,3802.0,116.3008,116.359,116.0874,116.1262,3802.0
2022-05-18 14:45:00,119.72,119.95,119.56,119.92,5942.0,116.1262,116.3493,115.9711,116.3202,5942.0
2022-05-18 14:50:00,119.84,119.88,119.57,119.6,4528.0,116.2426,116.2814,115.9808,116.0099,4528.0
2022-05-18 14:55:00,119.62,119.72,119.4,119.5,10085.0,116.0293,116.1262,115.8159,115.9129,10085.0
2022-05-18 15:00:00,119.46,119.69,119.46,119.51,2490.0,115.8741,116.0971,115.8741,115.9226,2490.0
2022-05-18 15:05:00,119.57,119.88,119.53,119.54,5416.0,115.9808,116.2814,115.942,115.9517,5416.0
2022-05-18 15:10:00,119.52,119.69,119.46,119.53,6860.0,115.9323,116.0971,115.8741,115.942,6860.0
2022-05-18 15:15:00,119.56,119.78,119.52,119.69,6968.0,115.9711,116.1844,115.9323,116.0971,6968.0
2022-05-18 15:20:00,119.68,119.74,119.16,119.22,5512.0,116.0874,116.1456,115.5831,115.6413,5512.0
2022-05-18 15:25:00,119.27,119.33,119.11,119.21,8239.0,115.6898,115.748,115.5346,115.6316,8239.0
2022-05-18 15:30:00,119.24,119.39,119.2,119.35,9905.0,115.6607,115.8062,115.6219,115.7674,9905.0
2022-05-18 15:35:00,119.3,120.08,119.3,119.96,18563.0,115.7189,116.4754,115.7189,116.359,18563.0
2022-05-18 15:40:00,119.97,120.08,119.53,119.85,21615.0,116.3687,116.4754,115.942,116.2523,21615.0
2022-05-18 15:45:00,119.86,120.03,119.51,119.62,25127.0,116.262,116.4269,115.9226,116.0293,25127.0
2022-05-18 15:50:00,119.59,120.01,119.44,119.5,40389.0,116.0002,116.4075,115.8547,115.9129,40389.0
2022-05-18 15:55:00,119.5,119.85,119.4,119.85,76830.0,115.9129,116.2523,115.8159,116.2523,76830.0
2022-05-19 09:30:00,118.01,118.83,117.67,118.78,15287.0,114.4676,115.263,114.1378,115.2145,15287.0
2022-05-19 09:35:00,118.75,119.34,118.28,118.98,5846.0,115.1854,115.7577,114.7295,115.4085,5846.0
2022-05-19 09:40:00,118.98,118.98,118.01,118.01,6138.0,115.4085,115.4085,114.4676,114.4676,6138.0
2022-05-19 09:45:00,118.12,118.39,117.58,117.82,9523.0,114.5743,114.8362,114.0505,114.2833,9523.0
2022-05-19 09:50:00,118.02,118.56,117.95,118.34,8559.0,114.4773,115.0011,114.4094,114.7877,8559.0
2022-05-19 09:55:00,118.23,118.57,118.03,118.31,3106.0,114.681,115.0108,114.487,114.7586,3106.0
2022-05-19 10:00:00,118.42,118.95,118.41,118.75,5570.0,114.8653,115.3794,114.8556,115.1854,5570.0
2022-05-19 10:05:00,118.83,119.12,118.62,118.86,7479.0,115.263,115.5443,115.0593,115.2921,7479.0
2022-05-19 10:10:00,118.9,119.29,118.89,119.06,4171.0,115.3309,115.7092,115.3212,115.4861,4171.0
2022-05-19 10:15:00,119.1,119.58,118.84,119.39,6805.0,115.5249,115.9905,115.2727,115.8062,6805.0
2022-05-19 10:20:00,119.33,119.83,119.33,119.55,5286.0,115.748,116.2329,115.748,115.9614,5286.0
2022-05-19 10:25:00,119.61,119.61,119.03,119.18,10586.0,116.0196,116.0196,115.457,115.6025,10586.0
2022-05-19 10:30:00,119.1,119.72,118.9,119.69,11976.0,115.5249,116.1262,115.3309,116.0971,11976.0
2022-05-19 10:35:00,119.68,119.88,119.24,119.33,9011.0,116.0874,116.2814,115.6607,115.748,9011.0
2022-05-19 10:40:00,119.47,119.47,118.66,118.85,9722.0,115.8838,115.8838,115.0981,115.2824,9722.0
2022-05-19 10:45:00,118.87,119.1,118.68,118.69,8971.0,115.3018,115.5249,115.1175,115.1272,8971.0
2022-05-19 10:50:00,118.71,119.06,118.49,119.06,6002.0,115.1466,115.4861,114.9332,115.4861,6002.0
2022-05-19 10:55:00,119.12,119.21,118.89,118.97,9454.0,115.5443,115.6316,115.3212,115.3988,9454.0
2022-05-19 11:00:00,119.02,119.54,119.02,119.42,50416.0,115.4473,115.9517,115.4473,115.8353,50416.0
2022-05-19 11:05:00,119.45,119.45,118.92,119.26,14435.0,115.8644,115.8644,115.3503,115.6801,14435.0
2022-05-19 11:10:00,119.26,119.95,119.26,119.64,11909.0,115.6801,116.3493,115.6801,116.0487,11909.0
2022-05-19 11:15:00,119.56,119.88,119.54,119.88,11146.0,115.9711,116.2814,115.9517,116.2814,11146.0
2022-05-19 11:20:00,119.75,120.21,119.75,120.13,10717.0,116.1553,116.6015,116.1553,116.5239,10717.0
2022-05-19 11:25:00,120.07,120.08,119.72,119.86,6002.0,116.4657,116.4754,116.1262,116.262,6002.0
2022-05-19 11:30:00,119.89,120.23,119.79,120.12,8380.0,116.2911,116.6209,116.1941,116.5142,8380.0
2022-05-19 11:35:00,120.14,120.91,120.12,120.83,7704.0,116.5336,117.2805,116.5142,117.2029,7704.0
2022-05-19 11:40:00,120.78,121.12,120.78,120.93,8912.0,117.1544,117.4842,117.1544,117.2999,8912.0
2022-05-19 11:45:00,120.89,121.28,120.88,121.2,6118.0,117.2611,117.6394,117.2514,117.5618,6118.0
2022-05-19 11:50:00,121.27,121.27,120.75,120.75,4718.0,117.6297,117.6297,117.1253,117.1253,4718.0
2022-05-19 11:55:00,120.77,121.07,120.62,121.07,4749.0,117.1447,117.4357,116.9992,117.4357,4749.0
2022-05-19 12:00:00,121.05,121.38,120.92,121.28,5433.0,117.4163,117.7364,117.2902,117.6394,5433.0
2022-05-19 12:05:00,121.28,121.56,121.21,121.43,4631.0,117.6394,117.911,117.5715,117.7849,4631.0
2022-05-19 12:10:00,121.53,121.72,121.52,121.63,4566.0,117.8819,118.0662,117.8722,117.9789,4566.0
2022-05-19 12:15:00,121.64,121.71,121.41,121.41,3078.0,117.9886,118.0565,117.7655,117.7655,3078.0
2022-05-19 12:20:00,121.43,121.43,121.1,121.24,4462.0,117.7849,117.7849,117.4648,117.6006,4462.0
2022-05-19 12:25:00,121.28,121.35,121.09,121.26,5842.0,117.6394,117.7073,117.4551,117.62,5842.0
2022-05-19 12:30:00,121.27,121.29,121.02,121.26,3479.0,117.6297,117.6491,117.3872,117.62,3479.0
2022-05-19 12:35:00,121.15,121.15,120.81,120.98,8961.0,117.5133,117.5133,117.1835,117.3484,8961.0
2022-05-19 12:40:00,120.99,121.0,120.7,120.78,6560.0,117.3581,117.3678,117.0768,117.1544,6560.0
2022-05-19 12:45:00,120.75,120.98,120.67,120.92,4255.0,117.1253,117.3484,117.0477,117.2902,4255.0
2022-05-19 12:50:00,121.06,121.17,120.96,121.04,4439.0,117.426,117.5327,117.329,117.4066,4439.0
2022-05-19 12:55:00,121.02,121.22,120.84,121.15,4949.0,117.3872,117.5812,117.2126,117.5133,4949.0
2022-05-19 13:00:00,121.21,121.21,120.95,121.11,6796.0,117.5715,117.5715,117.3193,117.4745,6796.0
2022-05-19 13:05:00,121.24,121.35,120.93,121.11,12295.0,117.6006,117.7073,117.2999,117.4745,12295.0
2022-05-19 13:10:00,121.14,121.14,120.74,121.02,9236.0,117.5036,117.5036,117.1156,117.3872,9236.0
2022-05-19 13:15:00,120.99,121.32,120.9,121.32,5665.0,117.3581,117.6782,117.2708,117.6782,5665.0
2022-05-19 13:20:00,121.17,121.66,121.17,121.66,4343.0,117.5327,118.008,117.5327,118.008,4343.0
2022-05-19 13:25:00,121.57,121.74,121.41,121.62,7907.0,117.9207,118.0856,117.7655,117.9692,7907.0
2022-05-19 13:30:00,121.55,121.78,121.34,121.49,8179.0,117.9013,118.1244,117.6976,117.8431,8179.0
2022-05-19 13:35:00,121.37,121.6,121.24,121.56,5276.0,117.7267,117.9498,117.6006,117.911,5276.0
2022-05-19 13:40:00,121.56,121.74,121.43,121.66,5813.0,117.911,118.0856,117.7849,118.008,5813.0
2022-05-19 13:45:00,121.63,121.63,120.89,120.91,5699.0,117.9789,117.9789,117.2611,117.2805,5699.0
2022-05-19 13:50:00,120.88,121.66,120.88,121.56,3176.0,117.2514,118.008,117.2514,117.911,3176.0
2022-05-19 13:55:00,121.7,122.17,121.68,122.04,7962.0,118.0468,118.5027,118.0274,118.3766,7962.0
2022-05-19 14:00:00,122.1,122.1,121.39,121.42,5517.0,118.4348,118.4348,117.7461,117.7752,5517.0
2022-05-19 14:05:00,121.34,121.39,121.14,121.33,5486.0,117.6976,117.7461,117.5036,117.6879,5486.0
2022-05-19 14:10:00,121.48,121.61,121.23,121.39,7335.0,117.8334,117.9595,117.5909,117.7461,7335.0
2022-05-19 14:15:00,121.45,121.49,121.09,121.09,4325.0,117.8043,117.8431,117.4551,117.4551,4325.0
2022-05-19 14:20:00,121.06,121.48,120.98,121.3,3133.0,117.426,117.8334,117.3484,117.6588,3133.0
2022-05-19 14:25:00,121.31,121.31,120.97,121.01,4953.0,117.6685,117.6685,117.3387,117.3775,4953.0
2022-05-19 14:30:00,121.07,121.2,120.88,121.2,4124.0,117.4357,117.5618,117.2514,117.5618,4124.0
2022-05-19 14:35:00,121.14,121.65,121.08,121.38,3518.0,117.5036,117.9983,117.4454,117.7364,3518.0
2022-05-19 14:40:00,121.34,121.35,120.87,121.16,6147.0,117.6976,117.7073,117.2417,117.523,6147.0
2022-05-19 14:45:00,121.27,121.62,121.17,121.62,5549.0,117.6297,117.9692,117.5327,117.9692,5549.0
2022-05-19 14:50:00,121.71,121.93,121.57,121.89,4569.0,118.0565,118.2699,117.9207,118.2311,4569.0
2022-05-19 14:55:00,121.81,121.86,121.44,121.66,3301.0,118.1535,118.202,117.7946,118.008,3301.0
2022-05-19 15:00:00,121.7,122.06,121.59,121.81,7457.0,118.0468,118.396,117.9401,118.1535,7457.0
2022-05-19 15:05:00,121.92,122.01,121.62,121.63,3895.0,118.2602,118.3475,117.9692,117.9789,3895.0
2022-05-19 15:10:00,121.56,121.56,121.04,121.24,10059.0,117.911,117.911,117.4066,117.6006,10059.0
2022-05-19 15:15:00,121.28,121.28,120.82,120.97,14511.0,117.6394,117.6394,117.1932,117.3387,14511.0
2022-05-19 15:20:00,120.97,120.97,120.71,120.74,17856.0,117.3387,117.3387,117.0865,117.1156,17856.0
2022-05-19 15:25:00,120.72,120.9,120.71,120.77,12343.0,117.0962,117.2708,117.0865,117.1447,12343.0
2022-05-19 15:30:00,120.74,120.96,120.63,120.68,15271.0,117.1156,117.329,117.0089,117.0574,15271.0
2022-05-19 15:35:00,120.68,120.82,120.56,120.67,15594.0,117.0574,117.1932,116.941,117.0477,15594.0
2022-05-19 15:40:00,120.66,121.07,120.52,121.0,17541.0,117.038,117.4357,116.9022,117.3678,17541.0
2022-05-19 15:45:00,120.95,121.19,120.54,120.75,24273.0,117.3193,117.5521,116.9216,117.1253,24273.0
2022-05-19 15:50:00,120.85,120.9,120.35,120.57,35182.0,117.2223,117.2708,116.7373,116.9507,35182.0
2022-05-19 15:55:00,120.6,120.74,120.39,120.45,62241.0,116.9798,117.1156,116.7761,116.8343,62241.0
2022-05-20 09:30:00,122.15,122.24,121.51,122.17,44701.0,118.4833,118.5706,117.8625,118.5027,44701.0
2022-05-20 09:35:00,122.0,122.24,121.41,121.94,3464.0,118.3378,118.5706,117.7655,118.2796,3464.0
2022-05-20 09:40:00,121.67,121.74,121.12,121.46,3392.0,118.0177,118.0856,117.4842,117.814,3392.0
2022-05-20 09:45:00,121.7,121.83,121.14,121.16,7669.0,118.0468,118.1729,117.5036,117.523,7669.0
2022-05-20 09:50:00,121.07,121.62,120.99,121.62,5266.0,117.4357,117.9692,117.3581,117.9692,5266.0
2022-05-20 09:55:00,121.36,121.75,121.19,121.72,2941.0,117.717,118.0953,117.5521,118.0662,2941.0
2022-05-20 10:00:00,121.63,121.93,121.4,121.93,2398.0,117.9789,118.2699,117.7558,118.2699,2398.0
2022-05-20 10:05:00,121.93,122.01,121.33,121.49,5448.0,118.2699,118.3475,117.6879,117.8431,5448.0
2022-05-20 10:10:00,121.44,121.78,121.44,121.61,3869.0,117.7946,118.1244,117.7946,117.9595,3869.0
2022-05-20 10:15:00,121.68,121.86,121.67,121.77,1522.0,118.0274,118.202,118.0177,118.1147,1522.0
2022-05-20 10:20:00,121.74,121.74,121.44,121.5,6208.0,118.0856,118.0856,117.7946,117.8528,6208.0
2022-05-20 10:25:00,121.46,121.96,121.28,121.93,7858.0,117.814,118.299,117.6394,118.2699,7858.0
2022-05-20 10:30:00,121.81,122.09,121.71,121.85,3379.0,118.1535,118.4251,118.0565,118.1923,3379.0
2022-05-20 10:35:00,121.63,121.95,121.62,121.8,4000.0,117.9789,118.2893,117.9692,118.1438,4000.0
2022-05-20 10:40:00,121.87,122.51,121.82,122.45,3819.0,118.2117,118.8325,118.1632,118.7743,3819.0
2022-05-20 10:45:00,122.34,122.51,121.9,122.06,5265.0,118.6676,118.8325,118.2408,118.396,5265.0
2022-05-20 10:50:00,122.0,122.0,121.75,121.83,3702.0,118.3378,118.3378,118.0953,118.1729,3702.0
2022-05-20 10:55:00,121.79,121.79,120.76,120.89,9093.0,118.1341,118.1341,117.135,117.2611,9093.0
2022-05-20 11:00:00,120.84,120.91,120.44,120.62,3731.0,117.2126,117.2805,116.8246,116.9992,3731.0
2022-05-20 11:05:00,120.61,120.62,120.3,120.4,10551.0,116.9895,116.9992,116.6888,116.7858,10551.0
2022-05-20 11:10:00,120.23,120.36,120.01,120.29,4160.0,116.6209,116.747,116.4075,116.6791,4160.0
2022-05-20 11:15:00,120.26,120.26,119.93,119.93,4824.0,116.65,116.65,116.3299,116.3299,4824.0
2022-05-20 11:20:00,120.09,120.09,119.79,119.89,3839.0,116.4851,116.4851,116.1941,116.2911,3839.0
2022-05-20 11:25:00,119.94,120.42,119.94,120.35,2960.0,116.3396,116.8052,116.3396,116.7373,2960.0
2022-05-20 11:30:00,120.38,120.97,120.37,120.62,8652.0,116.7664,117.3387,116.7567,116.9992,8652.0
2022-05-20 11:35:00,120.58,120.62,120.29,120.34,2200.0,116.9604,116.9992,116.6791,116.7276,2200.0
2022-05-20 11:40:00,120.38,120.56,120.22,120.22,1346.0,116.7664,116.941,116.6112,116.6112,1346.0
2022-05-20 11:45:00,120.39,120.59,120.32,120.54,3386.0,116.7761,116.9701,116.7082,116.9216,3386.0
2022-05-20 11:50:00,120.5,120.66,120.41,120.41,4279.0,116.8828,117.038,116.7955,116.7955,4279.0
2022-05-20 11:55:00,120.5,120.66,120.41,120.44,5160.0,116.8828,117.038,116.7955,116.8246,5160.0
2022-05-20 12:00:00,120.49,120.49,120.37,120.45,2242.0,116.8731,116.8731,116.7567,116.8343,2242.0
2022-05-20 12:05:00,120.33,120.42,119.94,119.94,4436.0,116.7179,116.8052,116.3396,116.3396,4436.0
2022-05-20 12:10:00,119.83,120.19,119.66,120.08,2892.0,116.2329,116.5821,116.068,116.4754,2892.0
2022-05-20 12:15:00,120.25,120.25,120.01,120.05,2730.0,116.6403,116.6403,116.4075,116.4463,2730.0
2022-05-20 12:20:00,120.06,120.23,119.73,120.2,20511.0,116.456,116.6209,116.1359,116.5918,20511.0
2022-05-20 12:25:00,120.23,120.24,119.73,119.9,3824.0,116.6209,116.6306,116.1359,116.3008,3824.0
2022-05-20 12:30:00,119.93,120.05,119.84,119.89,1713.0,116.3299,116.4463,116.2426,116.2911,1713.0
2022-05-20 12:35:00,119.77,119.99,119.71,119.91,7285.0,116.1747,116.3881,116.1165,116.3105,7285.0
2022-05-20 12:40:00,119.69,119.73,119.56,119.62,3728.0,116.0971,116.1359,115.9711,116.0293,3728.0
2022-05-20 12:45:00,119.43,119.67,119.24,119.67,3805.0,115.845,116.0777,115.6607,116.0777,3805.0
2022-05-20 12:50:00,119.76,119.85,119.52,119.57,3103.0,116.165,116.2523,115.9323,115.9808,3103.0
2022-05-20 12:55:00,119.73,119.74,119.38,119.54,5888.0,116.1359,116.1456,115.7965,115.9517,5888.0
2022-05-20 13:00:00,119.52,119.57,119.18,119.3,11425.0,115.9323,115.9808,115.6025,115.7189,11425.0
2022-05-20 13:05:00,119.3,119.34,119.01,119.08,5707.0,115.7189,115.7577,115.4376,115.5055,5707.0
2022-05-20 13:10:00,119.17,119.17,118.88,118.89,1960.0,115.5928,115.5928,115.3115,115.3212,1960.0
2022-05-20 13:15:00,118.96,119.13,118.87,118.94,2719.0,115.3891,115.554,115.3018,115.3697,2719.0
2022-05-20 13:20:00,118.97,119.04,118.73,118.76,3705.0,115.3988,115.4667,115.166,115.1951,3705.0
2022-05-20 13:25:00,118.82,118.87,118.66,118.69,2335.0,115.2533,115.3018,115.0981,115.1272,2335.0
2022-05-20 13:30:00,118.66,119.48,118.66,119.42,8136.0,115.0981,115.8935,115.0981,115.8353,8136.0
2022-05-20 13:35:00,119.45,119.64,119.2,119.31,4901.0,115.8644,116.0487,115.6219,115.7286,4901.0
2022-05-20 13:40:00,119.23,119.29,118.96,119.29,6777.0,115.651,115.7092,115.3891,115.7092,6777.0
2022-05-20 13:45:00,119.08,119.46,119.08,119.26,3723.0,115.5055,115.8741,115.5055,115.6801,3723.0
2022-05-20 13:50:00,119.13,119.52,119.1,119.36,7095.0,115.554,115.9323,115.5249,115.7771,7095.0
2022-05-20 13:55:00,119.41,119.48,119.22,119.33,3220.0,115.8256,115.8935,115.6413,115.748,3220.0
2022-05-20 14:00:00,119.34,119.51,119.29,119.29,3239.0,115.7577,115.9226,115.7092,115.7092,3239.0
2022-05-20 14:05:00,119.31,119.38,119.04,119.29,2603.0,115.7286,115.7965,115.4667,115.7092,2603.0
2022-05-20 14:10:00,119.28,119.35,119.18,119.27,2809.0,115.6995,115.7674,115.6025,115.6898,2809.0
2022-05-20 14:15:00,119.23,119.3,118.92,118.99,3813.0,115.651,115.7189,115.3503,115.4182,3813.0
2022-05-20 14:20:00,118.99,119.16,118.85,119.12,4013.0,115.4182,115.5831,115.2824,115.5443,4013.0
2022-05-20 14:25:00,119.04,119.04,118.83,118.98,5276.0,115.4667,115.4667,115.263,115.4085,5276.0
2022-05-20 14:30:00,119.02,119.11,118.66,118.75,3369.0,115.4473,115.5346,115.0981,115.1854,3369.0
2022-05-20 14:35:00,118.77,119.17,118.77,119.04,4555.0,115.2048,115.5928,115.2048,115.4667,4555.0
2022-05-20 14:40:00,119.01,119.54,118.96,119.54,3216.0,115.4376,115.9517,115.3891,115.9517,3216.0
2022-05-20 14:45:00,119.46,119.52,119.29,119.45,1925.0,115.8741,115.9323,115.7092,115.8644,1925.0
2022-05-20 14:50:00,119.42,120.01,119.41,119.91,5327.0,115.8353,116.4075,115.8256,116.3105,5327.0
2022-05-20 14:55:00,119.91,119.93,119.64,119.64,3638.0,116.3105,116.3299,116.0487,116.0487,3638.0
2022-05-20 15:00:00,119.66,119.81,119.38,119.5,5847.0,116.068,116.2135,115.7965,115.9129,5847.0
2022-05-20 15:05:00,119.54,119.55,119.19,119.24,3341.0,115.9517,115.9614,115.6122,115.6607,3341.0
2022-05-20 15:10:00,119.27,119.42,119.23,119.33,10851.0,115.6898,115.8353,115.651,115.748,10851.0
2022-05-20 15:15:00,119.31,119.57,119.29,119.49,6719.0,115.7286,115.9808,115.7092,115.9032,6719.0
2022-05-20 15:20:00,119.56,119.77,119.51,119.61,8657.0,115.9711,116.1747,115.9226,116.0196,8657.0
2022-05-20 15:25:00,119.56,120.16,119.56,120.16,6759.0,115.9711,116.553,115.9711,116.553,6759.0
2022-05-20 15:30:00,120.18,120.64,119.95,120.64,15091.0,116.5724,117.0186,116.3493,117.0186,15091.0
2022-05-20 15:35:00,120.55,121.26,120.48,121.05,17169.0,116.9313,117.62,116.8634,117.4163,17169.0
2022-05-20 15:40:00,121.05,121.83,121.05,121.64,18701.0,117.4163,118.1729,117.4163,117.9886,18701.0
2022-05-20 15:45:00,121.73,121.96,121.44,121.82,33033.0,118.0759,118.299,117.7946,118.1632,33033.0
2022-05-20 15:50:00,121.82,122.13,121.53,121.8,43213.0,118.1632,118.4639,117.8819,118.1438,43213.0
2022-05-20 15:55:00,121.9,122.25,121.63,122.19,87928.0,118.2408,118.5803,117.9789,118.5221,87928.0
2022-05-23 09:30:00,123.92,124.13,122.58,123.0,24754.0,120.2002,120.4039,118.9004,119.3078,24754.0
2022-05-23 09:35:00,123.04,123.05,122.2,122.82,8352.0,119.3466,119.3563,118.5318,119.1332,8352.0
2022-05-23 09:40:00,122.84,123.32,122.6,122.95,4610.0,119.1526,119.6182,118.9198,119.2593,4610.0
2022-05-23 09:45:00,122.87,123.44,122.85,123.12,3423.0,119.1817,119.7346,119.1623,119.4242,3423.0
2022-05-23 09:50:00,123.19,123.43,122.41,122.51,5458.0,119.4921,119.7249,118.7355,118.8325,5458.0
2022-05-23 09:55:00,122.56,122.62,121.62,121.69,6837.0,118.881,118.9392,117.9692,118.0371,6837.0
2022-05-23 10:00:00,121.6,121.6,120.98,121.28,8575.0,117.9498,117.9498,117.3484,117.6394,8575.0
2022-05-23 10:05:00,121.21,121.54,120.78,121.45,5408.0,117.5715,117.8916,117.1544,117.8043,5408.0
2022-05-23 10:10:00,121.32,122.05,121.3,121.78,5554.0,117.6782,118.3863,117.6588,118.1244,5554.0
2022-05-23 10:15:00,121.97,122.44,121.73,122.19,4226.0,118.3087,118.7646,118.0759,118.5221,4226.0
2022-05-23 10:20:00,122.3,122.45,122.12,122.19,3287.0,118.6288,118.7743,118.4542,118.5221,3287.0
2022-05-23 10:25:00,122.07,122.55,121.72,122.52,6528.0,118.4057,118.8713,118.0662,118.8422,6528.0
2022-05-23 10:30:00,122.53,122.65,122.15,122.59,5693.0,118.8519,118.9683,118.4833,118.9101,5693.0
2022-05-23 10:35:00,122.57,122.9,122.45,122.71,4541.0,118.8907,119.2108,118.7743,119.0265,4541.0
2022-05-23 10:40:00,122.67,122.96,122.67,122.79,4449.0,118.9877,119.269,118.9877,119.1041,4449.0
2022-05-23 10:45:00,122.89,123.16,122.52,122.87,5435.0,119.2011,119.463,118.8422,119.1817,5435.0
2022-05-23 10:50:00,122.86,122.96,122.44,122.9,5086.0,119.172,119.269,118.7646,119.2108,5086.0
2022-05-23 10:55:00,122.88,123.29,122.88,123.23,4927.0,119.1914,119.5891,119.1914,119.5309,4927.0
2022-05-23 11:00:00,123.19,123.6,123.17,123.6,3548.0,119.4921,119.8898,119.4727,119.8898,3548.0
2022-05-23 11:05:00,123.61,123.67,123.53,123.57,3769.0,119.8995,119.9577,119.8219,119.8607,3769.0
2022-05-23 11:10:00,123.55,124.05,123.49,124.05,8309.0,119.8413,120.3263,119.7831,120.3263,8309.0
2022-05-23 11:15:00,124.03,124.25,123.61,123.61,4095.0,120.3069,120.5203,119.8995,119.8995,4095.0
2022-05-23 11:20:00,123.6,123.91,123.6,123.84,5766.0,119.8898,120.1905,119.8898,120.1226,5766.0
2022-05-23 11:25:00,123.81,124.25,123.68,124.14,11921.0,120.0935,120.5203,119.9674,120.4136,11921.0
2022-05-23 11:30:00,124.13,124.41,124.12,124.34,2518.0,120.4039,120.6755,120.3942,120.6076,2518.0
2022-05-23 11:35:00,124.36,124.36,124.2,124.29,2915.0,120.627,120.627,120.4718,120.5591,2915.0
2022-05-23 11:40:00,124.31,124.31,124.0,124.04,3855.0,120.5785,120.5785,120.2778,120.3166,3855.0
2022-05-23 11:45:00,124.2,124.2,123.84,123.91,3500.0,120.4718,120.4718,120.1226,120.1905,3500.0
2022-05-23 11:50:00,124.02,124.47,123.98,124.44,11403.0,120.2972,120.7337,120.2584,120.7046,11403.0
2022-05-23 11:55:00,124.44,124.44,124.08,124.08,3096.0,120.7046,120.7046,120.3554,120.3554,3096.0
2022-05-23 12:00:00,124.07,124.4,124.06,124.37,8635.0,120.3457,120.6658,120.336,120.6367,8635.0
2022-05-23 12:05:00,124.39,124.39,124.21,124.26,1902.0,120.6561,120.6561,120.4815,120.53,1902.0
2022-05-23 12:10:00,124.32,124.34,124.12,124.13,2509.0,120.5882,120.6076,120.3942,120.4039,2509.0
2022-05-23 12:15:00,124.15,124.34,124.02,124.26,9004.0,120.4233,120.6076,120.2972,120.53,9004.0
2022-05-23 12:20:00,124.33,124.5,124.3,124.46,4224.0,120.5979,120.7628,120.5688,120.724,4224.0
2022-05-23 12:25:00,124.38,124.38,124.02,124.1,6425.0,120.6464,120.6464,120.2972,120.3748,6425.0
2022-05-23 12:30:00,124.07,124.26,124.0,124.25,6007.0,120.3457,120.53,120.2778,120.5203,6007.0
2022-05-23 12:35:00,124.18,124.3,124.08,124.26,3641.0,120.4524,120.5688,120.3554,120.53,3641.0
2022-05-23 12:40:00,124.24,124.38,124.17,124.38,1500.0,120.5106,120.6464,120.4427,120.6464,1500.0
2022-05-23 12:45:00,124.42,124.42,124.12,124.13,3997.0,120.6852,120.6852,120.3942,120.4039,3997.0
2022-05-23 12:50:00,124.19,124.25,124.05,124.13,2722.0,120.4621,120.5203,120.3263,120.4039,2722.0
2022-05-23 12:55:00,124.14,124.29,124.12,124.29,3273.0,120.4136,120.5591,120.3942,120.5591,3273.0
2022-05-23 13:00:00,124.19,124.19,123.91,124.05,11346.0,120.4621,120.4621,120.1905,120.3263,11346.0
2022-05-23 13:05:00,123.98,124.05,123.72,123.9,4438.0,120.2584,120.3263,120.0062,120.1808,4438.0
2022-05-23 13:10:00,123.87,124.01,123.85,123.94,3123.0,120.1517,120.2875,120.1323,120.2196,3123.0
2022-05-23 13:15:00,123.91,123.91,123.45,123.62,6766.0,120.1905,120.1905,119.7443,119.9092,6766.0
2022-05-23 13:20:00,123.63,123.8,123.42,123.78,3327.0,119.9189,120.0838,119.7152,120.0644,3327.0
2022-05-23 13:25:00,123.79,124.23,123.79,124.22,6619.0,120.0741,120.5009,120.0741,120.4912,6619.0
2022-05-23 13:30:00,124.23,124.44,124.09,124.31,5660.0,120.5009,120.7046,120.3651,120.5785,5660.0
2022-05-23 13:35:00,124.31,124.52,124.29,124.42,3127.0,120.5785,120.7822,120.5591,120.6852,3127.0
2022-05-23 13:40:00,124.38,124.45,124.31,124.41,3313.0,120.6464,120.7143,120.5785,120.6755,3313.0
2022-05-23 13:45:00,124.44,124.64,124.37,124.55,6430.0,120.7046,120.8986,120.6367,120.8113,6430.0
2022-05-23 13:50:00,124.52,124.54,124.24,124.24,9317.0,120.7822,120.8016,120.5106,120.5106,9317.0
2022-05-23 13:55:00,124.26,124.27,124.11,124.22,2101.0,120.53,120.5397,120.3845,120.4912,2101.0
2022-05-23 14:00:00,124.24,124.32,124.07,124.2,5803.0,120.5106,120.5882,120.3457,120.4718,5803.0
2022-05-23 14:05:00,124.14,124.37,124.14,124.37,3000.0,120.4136,120.6367,120.4136,120.6367,3000.0
2022-05-23 14:10:00,124.36,124.55,124.32,124.51,7612.0,120.627,120.8113,120.5882,120.7725,7612.0
2022-05-23 14:15:00,124.51,124.51,124.4,124.45,4094.0,120.7725,120.7725,120.6658,120.7143,4094.0
2022-05-23 14:20:00,124.45,124.47,124.31,124.35,3333.0,120.7143,120.7337,120.5785,120.6173,3333.0
2022-05-23 14:25:00,124.39,124.5,124.36,124.41,3300.0,120.6561,120.7628,120.627,120.6755,3300.0
2022-05-23 14:30:00,124.37,124.49,124.32,124.46,2316.0,120.6367,120.7531,120.5882,120.724,2316.0
2022-05-23 14:35:00,124.45,124.65,124.37,124.57,3833.0,120.7143,120.9083,120.6367,120.8307,3833.0
2022-05-23 14:40:00,124.6,124.88,124.52,124.88,7271.0,120.8598,121.1314,120.7822,121.1314,7271.0
2022-05-23 14:45:00,124.9,124.91,124.28,124.38,11045.0,121.1508,121.1605,120.5494,120.6464,11045.0
2022-05-23 14:50:00,124.47,124.52,124.25,124.44,6360.0,120.7337,120.7822,120.5203,120.7046,6360.0
2022-05-23 14:55:00,124.48,124.52,124.39,124.49,5297.0,120.7434,120.7822,120.6561,120.7531,5297.0
2022-05-23 15:00:00,124.49,124.7,124.43,124.7,13459.0,120.7531,120.9568,120.6949,120.9568,13459.0
2022-05-23 15:05:00,124.66,124.76,124.62,124.76,18055.0,120.918,121.015,120.8792,121.015,18055.0
2022-05-23 15:10:00,124.72,124.73,124.4,124.48,5206.0,120.9762,120.9859,120.6658,120.7434,5206.0
2022-05-23 15:15:00,124.43,124.74,124.43,124.74,6094.0,120.6949,120.9956,120.6949,120.9956,6094.0
2022-05-23 15:20:00,124.71,124.78,124.45,124.52,12044.0,120.9665,121.0344,120.7143,120.7822,12044.0
2022-05-23 15:25:00,124.55,124.64,124.48,124.52,15064.0,120.8113,120.8986,120.7434,120.7822,15064.0
2022-05-23 15:30:00,124.58,124.78,124.52,124.78,12317.0,120.8404,121.0344,120.7822,121.0344,12317.0
2022-05-23 15:35:00,124.73,124.92,124.43,124.45,13876.0,120.9859,121.1702,120.6949,120.7143,13876.0
2022-05-23 15:40:00,124.44,124.53,124.3,124.36,10344.0,120.7046,120.7919,120.5688,120.627,10344.0
2022-05-23 15:45:00,124.39,124.39,124.07,124.11,22873.0,120.6561,120.6561,120.3457,120.3845,22873.0
2022-05-23 15:50:00,124.11,124.69,124.11,124.6,57562.0,120.3845,120.9471,120.3845,120.8598,57562.0
2022-05-23 15:55:00,124.6,125.13,124.57,125.0,160216.0,120.8598,121.3739,120.8307,121.2478,160216.0
2022-05-24 09:30:00,123.24,123.82,121.86,122.06,20916.0,119.5406,120.1032,118.202,118.396,20916.0
2022-05-24 09:35:00,122.17,122.17,121.2,121.2,7941.0,118.5027,118.5027,117.5618,117.5618,7941.0
2022-05-24 09:40:00,121.27,121.27,120.61,121.09,11179.0,117.6297,117.6297,116.9895,117.4551,11179.0
2022-05-24 09:45:00,120.93,121.34,120.78,121.03,9413.0,117.2999,117.6976,117.1544,117.3969,9413.0
2022-05-24 09:50:00,120.88,121.22,120.69,120.69,12607.0,117.2514,117.5812,117.0671,117.0671,12607.0
2022-05-24 09:55:00,120.77,121.56,120.77,121.25,6900.0,117.1447,117.911,117.1447,117.6103,6900.0
2022-05-24 10:00:00,121.38,121.49,121.0,121.05,8743.0,117.7364,117.8431,117.3678,117.4163,8743.0
2022-05-24 10:05:00,121.05,121.29,120.87,121.06,8934.0,117.4163,117.6491,117.2417,117.426,8934.0
2022-05-24 10:10:00,121.07,121.36,120.96,121.02,5128.0,117.4357,117.717,117.329,117.3872,5128.0
2022-05-24 10:15:00,120.9,120.93,120.33,120.33,3400.0,117.2708,117.2999,116.7179,116.7179,3400.0
2022-05-24 10:20:00,120.44,120.88,120.41,120.6,8817.0,116.8246,117.2514,116.7955,116.9798,8817.0
2022-05-24 10:25:00,120.66,121.22,120.66,121.19,18072.0,117.038,117.5812,117.038,117.5521,18072.0
2022-05-24 10:30:00,121.1,121.33,120.88,121.15,14266.0,117.4648,117.6879,117.2514,117.5133,14266.0
2022-05-24 10:35:00,121.13,121.47,121.06,121.29,6975.0,117.4939,117.8237,117.426,117.6491,6975.0
2022-05-24 10:40:00,121.2,121.51,121.18,121.38,9391.0,117.5618,117.8625,117.5424,117.7364,9391.0
2022-05-24 10:45:00,121.3,121.49,120.55,120.55,10454.0,117.6588,117.8431,116.9313,116.9313,10454.0
2022-05-24 10:50:00,120.62,120.95,120.57,120.9,4472.0,116.9992,117.3193,116.9507,117.2708,4472.0
2022-05-24 10:55:00,120.98,121.59,120.98,121.42,4429.0,117.3484,117.9401,117.3484,117.7752,4429.0
2022-05-24 11:00:00,121.42,121.72,121.36,121.36,5595.0,117.7752,118.0662,117.717,117.717,5595.0
2022-05-24 11:05:00,121.45,121.49,121.2,121.32,5380.0,117.8043,117.8431,117.5618,117.6782,5380.0
2022-05-24 11:10:00,121.43,121.43,121.03,121.08,3787.0,117.7849,117.7849,117.3969,117.4454,3787.0
2022-05-24 11:15:00,121.22,121.58,121.09,121.12,5198.0,117.5812,117.9304,117.4551,117.4842,5198.0
2022-05-24 11:20:00,121.04,121.44,120.91,121.32,6198.0,117.4066,117.7946,117.2805,117.6782,6198.0
2022-05-24 11:25:00,121.34,121.42,121.23,121.42,3442.0,117.6976,117.7752,117.5909,117.7752,3442.0
2022-05-24 11:30:00,121.55,121.59,121.36,121.51,2419.0,117.9013,117.9401,117.717,117.8625,2419.0
2022-05-24 11:35:00,121.51,121.63,121.47,121.53,2103.0,117.8625,117.9789,117.8237,117.8819,2103.0
2022-05-24 11:40:00,121.58,122.15,121.57,122.15,3411.0,117.9304,118.4833,117.9207,118.4833,3411.0
2022-05-24 11:45:00,122.23,122.38,122.11,122.17,5410.0,118.5609,118.7064,118.4445,118.5027,5410.0
2022-05-24 11:50:00,122.1,122.22,122.06,122.06,3556.0,118.4348,118.5512,118.396,118.396,3556.0
2022-05-24 11:55:00,122.01,122.29,121.93,122.25,3140.0,118.3475,118.6191,118.2699,118.5803,3140.0
2022-05-24 12:00:00,122.16,122.2,121.99,122.1,3476.0,118.493,118.5318,118.3281,118.4348,3476.0
2022-05-24 12:05:00,122.19,122.55,122.04,122.55,6825.0,118.5221,118.8713,118.3766,118.8713,6825.0
2022-05-24 12:10:00,122.65,122.82,122.57,122.63,9693.0,118.9683,119.1332,118.8907,118.9489,9693.0
2022-05-24 12:15:00,122.7,123.07,122.56,122.66,6040.0,119.0168,119.3757,118.881,118.978,6040.0
2022-05-24 12:20:00,122.62,122.67,122.42,122.61,4018.0,118.9392,118.9877,118.7452,118.9295,4018.0
2022-05-24 12:25:00,122.57,122.66,122.4,122.4,3918.0,118.8907,118.978,118.7258,118.7258,3918.0
2022-05-24 12:30:00,122.44,122.52,122.13,122.26,8273.0,118.7646,118.8422,118.4639,118.59,8273.0
2022-05-24 12:35:00,122.3,122.38,121.85,121.85,13549.0,118.6288,118.7064,118.1923,118.1923,13549.0
2022-05-24 12:40:00,121.85,121.85,121.63,121.75,2881.0,118.1923,118.1923,117.9789,118.0953,2881.0
2022-05-24 12:45:00,121.67,121.71,121.59,121.71,2963.0,118.0177,118.0565,117.9401,118.0565,2963.0
2022-05-24 12:50:00,121.71,121.72,121.48,121.49,2080.0,118.0565,118.0662,117.8334,117.8431,2080.0
2022-05-24 12:55:00,121.49,121.87,121.49,121.67,3141.0,117.8431,118.2117,117.8431,118.0177,3141.0
2022-05-24 13:00:00,121.68,121.68,121.16,121.16,2020.0,118.0274,118.0274,117.523,117.523,2020.0
2022-05-24 13:05:00,121.19,121.38,121.18,121.26,3913.0,117.5521,117.7364,117.5424,117.62,3913.0
2022-05-24 13:10:00,121.23,121.4,121.2,121.31,1769.0,117.5909,117.7558,117.5618,117.6685,1769.0
2022-05-24 13:15:00,121.3,121.85,121.28,121.81,18490.0,117.6588,118.1923,117.6394,118.1535,18490.0
2022-05-24 13:20:00,121.87,121.96,121.66,121.72,6463.0,118.2117,118.299,118.008,118.0662,6463.0
2022-05-24 13:25:00,121.66,122.0,121.5,122.0,2598.0,118.008,118.3378,117.8528,118.3378,2598.0
2022-05-24 13:30:00,121.99,121.99,121.81,121.83,2311.0,118.3281,118.3281,118.1535,118.1729,2311.0
2022-05-24 13:35:00,121.93,122.2,121.92,122.09,3437.0,118.2699,118.5318,118.2602,118.4251,3437.0
2022-05-24 13:40:00,122.29,122.79,122.29,122.46,9342.0,118.6191,119.1041,118.6191,118.784,9342.0
2022-05-24 13:45:00,122.49,122.67,122.23,122.37,3936.0,118.8131,118.9877,118.5609,118.6967,3936.0
2022-05-24 13:50:00,122.32,122.51,122.31,122.42,4545.0,118.6482,118.8325,118.6385,118.7452,4545.0
2022-05-24 13:55:00,122.43,122.53,122.3,122.36,3000.0,118.7549,118.8519,118.6288,118.687,3000.0
2022-05-24 14:00:00,122.29,122.35,122.03,122.03,2650.0,118.6191,118.6773,118.3669,118.3669,2650.0
2022-05-24 14:05:00,122.05,122.65,122.03,122.57,6127.0,118.3863,118.9683,118.3669,118.8907,6127.0
2022-05-24 14:10:00,122.51,122.95,122.49,122.59,12343.0,118.8325,119.2593,118.8131,118.9101,12343.0
2022-05-24 14:15:00,122.57,122.58,122.02,122.02,5872.0,118.8907,118.9004,118.3572,118.3572,5872.0
2022-05-24 14:20:00,122.01,122.55,121.93,122.39,4489.0,118.3475,118.8713,118.2699,118.7161,4489.0
2022-05-24 14:25:00,122.42,122.71,122.41,122.62,2254.0,118.7452,119.0265,118.7355,118.9392,2254.0
2022-05-24 14:30:00,122.53,122.65,122.35,122.65,7065.0,118.8519,118.9683,118.6773,118.9683,7065.0
2022-05-24 14:35:00,122.67,122.78,122.56,122.74,2205.0,118.9877,119.0944,118.881,119.0556,2205.0
2022-05-24 14:40:00,122.77,122.77,122.29,122.33,4045.0,119.0847,119.0847,118.6191,118.6579,4045.0
2022-05-24 14:45:00,122.29,122.45,122.12,122.12,5504.0,118.6191,118.7743,118.4542,118.4542,5504.0
2022-05-24 14:50:00,122.12,122.12,121.91,121.95,5124.0,118.4542,118.4542,118.2505,118.2893,5124.0
2022-05-24 14:55:00,121.88,122.07,121.85,121.98,2970.0,118.2214,118.4057,118.1923,118.3184,2970.0
2022-05-24 15:00:00,122.0,122.35,121.95,122.32,3901.0,118.3378,118.6773,118.2893,118.6482,3901.0
2022-05-24 15:05:00,122.47,122.52,122.33,122.34,3556.0,118.7937,118.8422,118.6579,118.6676,3556.0
2022-05-24 15:10:00,122.36,122.48,122.28,122.33,3101.0,118.687,118.8034,118.6094,118.6579,3101.0
2022-05-24 15:15:00,122.24,122.37,122.16,122.17,3799.0,118.5706,118.6967,118.493,118.5027,3799.0
2022-05-24 15:20:00,122.18,122.38,121.97,122.29,4805.0,118.5124,118.7064,118.3087,118.6191,4805.0
2022-05-24 15:25:00,122.22,122.47,122.16,122.39,7423.0,118.5512,118.7937,118.493,118.7161,7423.0
2022-05-24 15:30:00,122.4,122.54,122.3,122.47,6439.0,118.7258,118.8616,118.6288,118.7937,6439.0
2022-05-24 15:35:00,122.5,123.4,122.5,123.18,14144.0,118.8228,119.6958,118.8228,119.4824,14144.0
2022-05-24 15:40:00,123.16,123.37,123.03,123.06,9019.0,119.463,119.6667,119.3369,119.366,9019.0
2022-05-24 15:45:00,123.05,123.45,123.02,123.32,21460.0,119.3563,119.7443,119.3272,119.6182,21460.0
2022-05-24 15:50:00,123.37,123.41,122.75,122.75,29239.0,119.6667,119.7055,119.0653,119.0653,29239.0
2022-05-24 15:55:00,122.72,122.98,122.63,122.93,63468.0,119.0362,119.2884,118.9489,119.2399,63468.0
2022-05-25 09:30:00,121.7,122.89,121.55,122.3,18574.0,118.0468,119.2011,117.9013,118.6288,18574.0
2022-05-25 09:35:00,122.33,123.39,122.3,123.0,4646.0,118.6579,119.6861,118.6288,119.3078,4646.0
2022-05-25 09:40:00,123.04,123.15,122.6,122.92,5358.0,119.3466,119.4533,118.9198,119.2302,5358.0
2022-05-25 09:45:00,123.05,123.28,122.25,122.36,3975.0,119.3563,119.5794,118.5803,118.687,3975.0
2022-05-25 09:50:00,122.54,122.89,122.53,122.89,2600.0,118.8616,119.2011,118.8519,119.2011,2600.0
2022-05-25 09:55:00,122.79,123.27,122.79,122.85,9156.0,119.1041,119.5697,119.1041,119.1623,9156.0
2022-05-25 10:00:00,122.88,122.98,122.49,122.98,8949.0,119.1914,119.2884,118.8131,119.2884,8949.0
2022-05-25 10:05:00,122.69,122.91,122.5,122.76,4810.0,119.0071,119.2205,118.8228,119.075,4810.0
2022-05-25 10:10:00,122.65,122.91,122.61,122.82,4654.0,118.9683,119.2205,118.9295,119.1332,4654.0
2022-05-25 10:15:00,122.94,123.22,122.85,123.06,5763.0,119.2496,119.5212,119.1623,119.366,5763.0
2022-05-25 10:20:00,122.94,123.36,122.89,123.16,6725.0,119.2496,119.657,119.2011,119.463,6725.0
2022-05-25 10:25:00,123.17,123.5,123.14,123.45,8373.0,119.4727,119.7928,119.4436,119.7443,8373.0
2022-05-25 10:30:00,123.37,123.69,123.06,123.69,13521.0,119.6667,119.9771,119.366,119.9771,13521.0
2022-05-25 10:35:00,123.6,123.73,123.48,123.64,2950.0,119.8898,120.0159,119.7734,119.9286,2950.0
2022-05-25 10:40:00,123.54,123.71,123.32,123.51,2989.0,119.8316,119.9965,119.6182,119.8025,2989.0
2022-05-25 10:45:00,123.52,123.52,123.25,123.45,5120.0,119.8122,119.8122,119.5503,119.7443,5120.0
2022-05-25 10:50:00,123.46,123.6,123.42,123.42,4588.0,119.754,119.8898,119.7152,119.7152,4588.0
2022-05-25 10:55:00,123.43,123.68,123.42,123.62,2767.0,119.7249,119.9674,119.7152,119.9092,2767.0
2022-05-25 11:00:00,123.49,123.57,123.08,123.19,7135.0,119.7831,119.8607,119.3854,119.4921,7135.0
2022-05-25 11:05:00,123.12,123.35,123.11,123.26,3352.0,119.4242,119.6473,119.4145,119.56,3352.0
2022-05-25 11:10:00,123.27,123.54,123.22,123.4,5812.0,119.5697,119.8316,119.5212,119.6958,5812.0
2022-05-25 11:15:00,123.39,123.67,123.38,123.63,5858.0,119.6861,119.9577,119.6764,119.9189,5858.0
2022-05-25 11:20:00,123.6,123.79,123.43,123.74,9519.0,119.8898,120.0741,119.7249,120.0256,9519.0
2022-05-25 11:25:00,123.66,123.69,123.48,123.65,2973.0,119.948,119.9771,119.7734,119.9383,2973.0
2022-05-25 11:30:00,123.61,123.62,123.34,123.34,2694.0,119.8995,119.9092,119.6376,119.6376,2694.0
2022-05-25 11:35:00,123.31,123.35,123.06,123.18,2845.0,119.6085,119.6473,119.366,119.4824,2845.0
2022-05-25 11:40:00,123.17,123.82,123.17,123.69,8990.0,119.4727,120.1032,119.4727,119.9771,8990.0
2022-05-25 11:45:00,123.65,123.82,123.58,123.79,5538.0,119.9383,120.1032,119.8704,120.0741,5538.0
2022-05-25 11:50:00,123.86,123.95,123.61,123.73,6254.0,120.142,120.2293,119.8995,120.0159,6254.0
2022-05-25 11:55:00,123.93,124.15,123.93,124.01,4728.0,120.2099,120.4233,120.2099,120.2875,4728.0
2022-05-25 12:00:00,124.01,124.23,123.94,124.22,4005.0,120.2875,120.5009,120.2196,120.4912,4005.0
2022-05-25 12:05:00,124.29,124.5,124.29,124.34,13152.0,120.5591,120.7628,120.5591,120.6076,13152.0
2022-05-25 12:10:00,124.31,124.61,124.3,124.3,9207.0,120.5785,120.8695,120.5688,120.5688,9207.0
2022-05-25 12:15:00,124.41,124.49,124.32,124.35,5606.0,120.6755,120.7531,120.5882,120.6173,5606.0
2022-05-25 12:20:00,124.41,124.44,124.07,124.08,3560.0,120.6755,120.7046,120.3457,120.3554,3560.0
2022-05-25 12:25:00,124.06,124.06,123.68,123.9,3774.0,120.336,120.336,119.9674,120.1808,3774.0
2022-05-25 12:30:00,123.89,124.1,123.81,123.81,5800.0,120.1711,120.3748,120.0935,120.0935,5800.0
2022-05-25 12:35:00,123.82,123.82,123.6,123.65,2380.0,120.1032,120.1032,119.8898,119.9383,2380.0
2022-05-25 12:40:00,123.82,123.99,123.82,123.94,8138.0,120.1032,120.2681,120.1032,120.2196,8138.0
2022-05-25 12:45:00,123.97,124.42,123.97,124.35,2501.0,120.2487,120.6852,120.2487,120.6173,2501.0
2022-05-25 12:50:00,124.35,124.35,124.06,124.1,4626.0,120.6173,120.6173,120.336,120.3748,4626.0
2022-05-25 12:55:00,124.07,124.13,123.92,124.13,3087.0,120.3457,120.4039,120.2002,120.4039,3087.0
2022-05-25 13:00:00,124.16,124.16,123.94,123.96,4162.0,120.433,120.433,120.2196,120.239,4162.0
2022-05-25 13:05:00,124.03,124.15,123.98,124.04,2297.0,120.3069,120.4233,120.2584,120.3166,2297.0
2022-05-25 13:10:00,124.05,124.15,123.89,124.15,4628.0,120.3263,120.4233,120.1711,120.4233,4628.0
2022-05-25 13:15:00,124.27,124.43,124.27,124.37,7340.0,120.5397,120.6949,120.5397,120.6367,7340.0
2022-05-25 13:20:00,124.4,124.56,124.34,124.46,3828.0,120.6658,120.821,120.6076,120.724,3828.0
2022-05-25 13:25:00,124.45,124.62,124.34,124.55,4085.0,120.7143,120.8792,120.6076,120.8113,4085.0
2022-05-25 13:30:00,124.61,124.66,124.38,124.47,8241.0,120.8695,120.918,120.6464,120.7337,8241.0
2022-05-25 13:35:00,124.52,124.67,124.44,124.46,7530.0,120.7822,120.9277,120.7046,120.724,7530.0
2022-05-25 13:40:00,124.45,124.45,124.25,124.34,6173.0,120.7143,120.7143,120.5203,120.6076,6173.0
2022-05-25 13:45:00,124.46,124.46,124.31,124.46,5698.0,120.724,120.724,120.5785,120.724,5698.0
2022-05-25 13:50:00,124.54,124.76,124.33,124.76,15691.0,120.8016,121.015,120.5979,121.015,15691.0
2022-05-25 13:55:00,124.81,124.89,124.64,124.82,10305.0,121.0635,121.1411,120.8986,121.0732,10305.0
2022-05-25 14:00:00,124.74,125.64,124.64,125.38,21751.0,120.9956,121.8685,120.8986,121.6163,21751.0
2022-05-25 14:05:00,125.51,125.52,124.11,124.6,9439.0,121.7424,121.7521,120.3845,120.8598,9439.0
2022-05-25 14:10:00,124.59,125.16,124.4,124.91,19193.0,120.8501,121.403,120.6658,121.1605,19193.0
2022-05-25 14:15:00,124.91,125.44,124.82,124.97,8433.0,121.1605,121.6745,121.0732,121.2187,8433.0
2022-05-25 14:20:00,124.86,125.13,124.84,124.86,4686.0,121.112,121.3739,121.0926,121.112,4686.0
2022-05-25 14:25:00,124.77,125.26,124.72,125.24,7463.0,121.0247,121.4999,120.9762,121.4805,7463.0
2022-05-25 14:30:00,125.3,125.66,125.3,125.57,10565.0,121.5387,121.8879,121.5387,121.8006,10565.0
2022-05-25 14:35:00,125.59,125.72,125.39,125.45,7348.0,121.82,121.9461,121.626,121.6842,7348.0
2022-05-25 14:40:00,125.42,125.77,125.42,125.45,6540.0,121.6551,121.9946,121.6551,121.6842,6540.0
2022-05-25 14:45:00,125.44,125.62,125.35,125.35,3804.0,121.6745,121.8491,121.5872,121.5872,3804.0
2022-05-25 14:50:00,125.39,126.22,125.39,126.2,31235.0,121.626,122.4311,121.626,122.4117,31235.0
2022-05-25 14:55:00,126.16,126.24,126.06,126.21,14287.0,122.3729,122.4505,122.2759,122.4214,14287.0
2022-05-25 15:00:00,126.24,126.64,126.15,126.56,10262.0,122.4505,122.8385,122.3632,122.7609,10262.0
2022-05-25 15:05:00,126.55,126.65,126.44,126.64,8184.0,122.7512,122.8482,122.6445,122.8385,8184.0
2022-05-25 15:10:00,126.61,126.7,126.47,126.47,5878.0,122.8094,122.8967,122.6736,122.6736,5878.0
2022-05-25 15:15:00,126.51,126.51,126.21,126.36,10013.0,122.7124,122.7124,122.4214,122.5669,10013.0
2022-05-25 15:20:00,126.39,126.51,126.19,126.25,6908.0,122.596,122.7124,122.402,122.4602,6908.0
2022-05-25 15:25:00,126.27,126.31,126.05,126.05,5800.0,122.4796,122.5184,122.2662,122.2662,5800.0
2022-05-25 15:30:00,126.12,126.25,125.94,126.01,13108.0,122.3341,122.4602,122.1595,122.2274,13108.0
2022-05-25 15:35:00,125.96,126.11,125.85,125.92,10301.0,122.1789,122.3244,122.0722,122.1401,10301.0
2022-05-25 15:40:00,125.92,126.04,125.71,125.98,9646.0,122.1401,122.2565,121.9364,122.1983,9646.0
2022-05-25 15:45:00,125.98,125.98,125.56,125.59,16548.0,122.1983,122.1983,121.7909,121.82,16548.0
2022-05-25 15:50:00,125.62,125.62,125.29,125.49,21553.0,121.8491,121.8491,121.529,121.723,21553.0
2022-05-25 15:55:00,125.46,125.67,125.26,125.56,73694.0,121.6939,121.8976,121.4999,121.7909,73694.0
2022-05-26 09:30:00,126.73,127.87,126.73,127.62,12435.0,122.9258,124.0316,122.9258,123.7891,12435.0
2022-05-26 09:35:00,127.66,127.88,127.23,127.23,4234.0,123.8279,124.0413,123.4108,123.4108,4234.0
2022-05-26 09:40:00,127.27,127.34,127.09,127.14,4118.0,123.4496,123.5175,123.275,123.3235,4118.0
2022-05-26 09:45:00,126.86,127.4,126.86,127.35,7192.0,123.0519,123.5757,123.0519,123.5272,7192.0
2022-05-26 09:50:00,127.37,127.48,127.23,127.4,7407.0,123.5466,123.6533,123.4108,123.5757,7407.0
2022-05-26 09:55:00,127.53,127.62,127.24,127.46,9812.0,123.7018,123.7891,123.4205,123.6339,9812.0
2022-05-26 10:00:00,127.43,127.68,127.05,127.26,5583.0,123.6048,123.8473,123.2362,123.4399,5583.0
2022-05-26 10:05:00,127.3,127.56,127.17,127.31,8633.0,123.4787,123.7309,123.3526,123.4884,8633.0
2022-05-26 10:10:00,127.35,127.35,126.99,127.18,6674.0,123.5272,123.5272,123.178,123.3623,6674.0
2022-05-26 10:15:00,127.11,127.42,127.05,127.4,6187.0,123.2944,123.5951,123.2362,123.5757,6187.0
2022-05-26 10:20:00,127.49,127.59,127.26,127.3,4126.0,123.663,123.76,123.4399,123.4787,4126.0
2022-05-26 10:25:00,127.21,127.23,126.98,127.12,3323.0,123.3914,123.4108,123.1683,123.3041,3323.0
2022-05-26 10:30:00,127.12,127.27,127.12,127.26,4839.0,123.3041,123.4496,123.3041,123.4399,4839.0
2022-05-26 10:35:00,127.42,127.49,127.2,127.4,4374.0,123.5951,123.663,123.3817,123.5757,4374.0
2022-05-26 10:40:00,127.49,127.67,127.43,127.67,2661.0,123.663,123.8376,123.6048,123.8376,2661.0
2022-05-26 10:45:00,127.65,127.94,127.63,127.86,7242.0,123.8182,124.0995,123.7988,124.0219,7242.0
2022-05-26 10:50:00,127.81,128.07,127.81,127.94,4389.0,123.9734,124.2256,123.9734,124.0995,4389.0
2022-05-26 10:55:00,127.84,128.22,127.79,128.14,4527.0,124.0025,124.3711,123.954,124.2935,4527.0
2022-05-26 11:00:00,128.08,128.19,127.81,127.94,5123.0,124.2353,124.342,123.9734,124.0995,5123.0
2022-05-26 11:05:00,127.95,127.97,127.86,127.93,3893.0,124.1092,124.1286,124.0219,124.0898,3893.0
2022-05-26 11:10:00,127.87,128.03,127.85,128.02,5016.0,124.0316,124.1868,124.0122,124.1771,5016.0
2022-05-26 11:15:00,128.04,128.04,127.74,127.75,3326.0,124.1965,124.1965,123.9055,123.9152,3326.0
2022-05-26 11:20:00,127.69,128.15,127.68,128.08,4528.0,123.857,124.3032,123.8473,124.2353,4528.0
2022-05-26 11:25:00,128.08,128.13,127.96,128.04,3913.0,124.2353,124.2838,124.1189,124.1965,3913.0
2022-05-26 11:30:00,128.17,128.17,127.64,127.69,8769.0,124.3226,124.3226,123.8085,123.857,8769.0
2022-05-26 11:35:00,127.69,127.81,127.65,127.65,8279.0,123.857,123.9734,123.8182,123.8182,8279.0
2022-05-26 11:40:00,127.56,127.72,127.49,127.7,2046.0,123.7309,123.8861,123.663,123.8667,2046.0
2022-05-26 11:45:00,127.67,127.8,127.5,127.63,2305.0,123.8376,123.9637,123.6727,123.7988,2305.0
2022-05-26 11:50:00,127.49,127.59,127.41,127.46,1556.0,123.663,123.76,123.5854,123.6339,1556.0
2022-05-26 11:55:00,127.51,127.61,127.33,127.33,4287.0,123.6824,123.7794,123.5078,123.5078,4287.0
2022-05-26 12:00:00,127.46,127.81,127.4,127.81,3888.0,123.6339,123.9734,123.5757,123.9734,3888.0
2022-05-26 12:05:00,127.77,127.77,127.6,127.62,2975.0,123.9346,123.9346,123.7697,123.7891,2975.0
2022-05-26 12:10:00,127.76,127.9,127.76,127.9,1988.0,123.9249,124.0607,123.9249,124.0607,1988.0
2022-05-26 12:15:00,127.85,127.85,127.67,127.82,3950.0,124.0122,124.0122,123.8376,123.9831,3950.0
2022-05-26 12:20:00,127.84,128.0,127.84,127.96,2945.0,124.0025,124.1577,124.0025,124.1189,2945.0
2022-05-26 12:25:00,127.99,128.2,127.96,128.2,5581.0,124.148,124.3517,124.1189,124.3517,5581.0
2022-05-26 12:30:00,128.25,128.26,128.09,128.21,4314.0,124.4002,124.4099,124.245,124.3614,4314.0
2022-05-26 12:35:00,128.26,128.28,128.11,128.28,3791.0,124.4099,124.4293,124.2644,124.4293,3791.0
2022-05-26 12:40:00,128.31,128.34,128.08,128.13,5403.0,124.4584,124.4875,124.2353,124.2838,5403.0
2022-05-26 12:45:00,128.17,128.55,128.17,128.52,3711.0,124.3226,124.6912,124.3226,124.6621,3711.0
2022-05-26 12:50:00,128.59,128.62,128.45,128.55,4530.0,124.73,124.7591,124.5942,124.6912,4530.0
2022-05-26 12:55:00,128.53,128.65,128.52,128.59,3123.0,124.6718,124.7882,124.6621,124.73,3123.0
2022-05-26 13:00:00,128.61,128.74,128.58,128.7,3231.0,124.7494,124.8755,124.7203,124.8367,3231.0
2022-05-26 13:05:00,128.76,128.89,128.72,128.85,6311.0,124.8949,125.021,124.8561,124.9822,6311.0
2022-05-26 13:10:00,128.9,128.97,128.58,128.6,3111.0,125.0307,125.0986,124.7203,124.7397,3111.0
2022-05-26 13:15:00,128.62,128.66,128.55,128.6,2752.0,124.7591,124.7979,124.6912,124.7397,2752.0
2022-05-26 13:20:00,128.61,128.61,128.14,128.14,5777.0,124.7494,124.7494,124.2935,124.2935,5777.0
2022-05-26 13:25:00,128.14,128.35,128.12,128.2,3402.0,124.2935,124.4972,124.2741,124.3517,3402.0
2022-05-26 13:30:00,128.21,128.51,128.2,128.43,5932.0,124.3614,124.6524,124.3517,124.5748,5932.0
2022-05-26 13:35:00,128.4,128.4,128.27,128.3,3311.0,124.5457,124.5457,124.4196,124.4487,3311.0
2022-05-26 13:40:00,128.36,128.51,128.33,128.47,5408.0,124.5069,124.6524,124.4778,124.6136,5408.0
2022-05-26 13:45:00,128.49,128.61,128.47,128.5,5965.0,124.633,124.7494,124.6136,124.6427,5965.0
2022-05-26 13:50:00,128.51,128.56,128.45,128.53,7138.0,124.6524,124.7009,124.5942,124.6718,7138.0
2022-05-26 13:55:00,128.52,128.64,128.34,128.61,5618.0,124.6621,124.7785,124.4875,124.7494,5618.0
2022-05-26 14:00:00,128.64,128.87,128.63,128.87,4517.0,124.7785,125.0016,124.7688,125.0016,4517.0
2022-05-26 14:05:00,128.85,128.88,128.69,128.88,3840.0,124.9822,125.0113,124.827,125.0113,3840.0
2022-05-26 14:10:00,128.86,129.01,128.76,129.0,5472.0,124.9919,125.1374,124.8949,125.1277,5472.0
2022-05-26 14:15:00,128.96,129.09,128.9,128.91,3231.0,125.0889,125.215,125.0307,125.0404,3231.0
2022-05-26 14:20:00,128.92,129.08,128.91,129.05,5478.0,125.0501,125.2053,125.0404,125.1762,5478.0
2022-05-26 14:25:00,129.14,129.15,128.99,129.0,3258.0,125.2635,125.2732,125.118,125.1277,3258.0
2022-05-26 14:30:00,128.99,129.06,128.93,129.06,4407.0,125.118,125.1859,125.0598,125.1859,4407.0
2022-05-26 14:35:00,129.04,129.04,128.82,128.87,2012.0,125.1665,125.1665,124.9531,125.0016,2012.0
2022-05-26 14:40:00,128.82,128.93,128.74,128.92,4402.0,124.9531,125.0598,124.8755,125.0501,4402.0
2022-05-26 14:45:00,128.93,129.05,128.93,128.99,3604.0,125.0598,125.1762,125.0598,125.118,3604.0
2022-05-26 14:50:00,129.02,129.14,129.0,129.05,8215.0,125.1471,125.2635,125.1277,125.1762,8215.0
2022-05-26 14:55:00,129.04,129.13,129.03,129.03,2635.0,125.1665,125.2538,125.1568,125.1568,2635.0
2022-05-26 15:00:00,128.94,128.97,128.66,128.66,3038.0,125.0695,125.0986,124.7979,124.7979,3038.0
2022-05-26 15:05:00,128.63,129.01,128.62,128.87,4437.0,124.7688,125.1374,124.7591,125.0016,4437.0
2022-05-26 15:10:00,128.85,128.89,128.67,128.7,2960.0,124.9822,125.021,124.8076,124.8367,2960.0
2022-05-26 15:15:00,128.7,128.76,128.3,128.55,8100.0,124.8367,124.8949,124.4487,124.6912,8100.0
2022-05-26 15:20:00,128.58,128.59,128.36,128.49,4423.0,124.7203,124.73,124.5069,124.633,4423.0
2022-05-26 15:25:00,128.47,128.64,128.29,128.59,7756.0,124.6136,124.7785,124.439,124.73,7756.0
2022-05-26 15:30:00,128.59,128.73,128.53,128.69,6120.0,124.73,124.8658,124.6718,124.827,6120.0
2022-05-26 15:35:00,128.72,128.73,128.55,128.7,10277.0,124.8561,124.8658,124.6912,124.8367,10277.0
2022-05-26 15:40:00,128.71,129.02,128.7,128.99,11144.0,124.8464,125.1471,124.8367,125.118,11144.0
2022-05-26 15:45:00,129.02,129.05,128.86,129.04,13533.0,125.1471,125.1762,124.9919,125.1665,13533.0
2022-05-26 15:50:00,129.05,129.15,128.64,128.66,24318.0,125.1762,125.2732,124.7785,124.7979,24318.0
2022-05-26 15:55:00,128.62,128.74,128.54,128.61,45580.0,124.7591,124.8755,124.6815,124.7494,45580.0
2022-05-27 09:30:00,129.13,129.5,129.07,129.21,12452.0,125.2538,125.6127,125.1956,125.3314,12452.0
2022-05-27 09:35:00,129.5,129.91,129.22,129.75,8281.0,125.6127,126.0104,125.3411,125.8552,8281.0
2022-05-27 09:40:00,129.8,130.11,129.26,129.49,16184.0,125.9037,126.2044,125.3799,125.603,16184.0
2022-05-27 09:45:00,129.55,129.97,129.51,129.64,5695.0,125.6612,126.0686,125.6224,125.7485,5695.0
2022-05-27 09:50:00,129.55,130.22,129.51,130.22,3647.0,125.6612,126.3111,125.6224,126.3111,3647.0
2022-05-27 09:55:00,130.18,130.41,130.09,130.33,4591.0,126.2723,126.4954,126.185,126.4178,4591.0
2022-05-27 10:00:00,130.38,130.62,130.25,130.58,8745.0,126.4663,126.6991,126.3402,126.6603,8745.0
2022-05-27 10:05:00,130.55,131.04,130.54,130.86,10607.0,126.6312,127.1064,126.6215,126.9318,10607.0
2022-05-27 10:10:00,130.86,131.01,130.64,130.97,4642.0,126.9318,127.0773,126.7185,127.0385,4642.0
2022-05-27 10:15:00,130.95,131.22,130.91,131.16,6437.0,127.0191,127.281,126.9803,127.2228,6437.0
2022-05-27 10:20:00,131.2,131.2,130.97,131.02,9252.0,127.2616,127.2616,127.0385,127.087,9252.0
2022-05-27 10:25:00,130.96,131.07,130.71,130.72,4592.0,127.0288,127.1355,126.7864,126.7961,4592.0
2022-05-27 10:30:00,130.73,131.14,130.73,131.03,5259.0,126.8058,127.2034,126.8058,127.0967,5259.0
2022-05-27 10:35:00,131.08,131.31,130.73,130.79,4131.0,127.1452,127.3683,126.8058,126.8639,4131.0
2022-05-27 10:40:00,130.74,130.74,130.18,130.47,3792.0,126.8155,126.8155,126.2723,126.5536,3792.0
2022-05-27 10:45:00,130.5,130.52,130.28,130.52,3111.0,126.5827,126.6021,126.3693,126.6021,3111.0
2022-05-27 10:50:00,130.56,130.59,130.29,130.37,4861.0,126.6409,126.67,126.379,126.4566,4861.0
2022-05-27 10:55:00,130.27,130.27,129.79,130.08,6330.0,126.3596,126.3596,125.894,126.1753,6330.0
2022-05-27 11:00:00,130.04,130.38,129.99,130.31,5235.0,126.1365,126.4663,126.088,126.3984,5235.0
2022-05-27 11:05:00,130.21,130.61,130.16,130.54,3001.0,126.3014,126.6894,126.2529,126.6215,3001.0
2022-05-27 11:10:00,130.66,130.86,130.62,130.75,7766.0,126.7379,126.9318,126.6991,126.8252,7766.0
2022-05-27 11:15:00,130.75,131.1,130.75,130.96,8029.0,126.8252,127.1646,126.8252,127.0288,8029.0
2022-05-27 11:20:00,130.96,130.99,130.84,130.88,3106.0,127.0288,127.0579,126.9124,126.9512,3106.0
2022-05-27 11:25:00,130.9,130.92,130.79,130.82,2337.0,126.9706,126.99,126.8639,126.893,2337.0
2022-05-27 11:30:00,130.84,130.9,130.72,130.72,5262.0,126.9124,126.9706,126.7961,126.7961,5262.0
2022-05-27 11:35:00,130.69,130.87,130.68,130.78,4869.0,126.767,126.9415,126.7573,126.8543,4869.0
2022-05-27 11:40:00,130.77,131.14,130.74,131.14,4998.0,126.8446,127.2034,126.8155,127.2034,4998.0
2022-05-27 11:45:00,131.17,131.42,131.16,131.31,2266.0,127.2325,127.475,127.2228,127.3683,2266.0
2022-05-27 11:50:00,131.37,131.37,131.21,131.26,1581.0,127.4265,127.4265,127.2713,127.3198,1581.0
2022-05-27 11:55:00,131.24,131.3,131.1,131.15,1501.0,127.3004,127.3586,127.1646,127.2131,1501.0
2022-05-27 12:00:00,131.19,131.3,131.17,131.21,2414.0,127.2519,127.3586,127.2325,127.2713,2414.0
2022-05-27 12:05:00,131.21,131.29,131.1,131.29,7522.0,127.2713,127.3489,127.1646,127.3489,7522.0
2022-05-27 12:10:00,131.31,131.38,131.26,131.31,2694.0,127.3683,127.4362,127.3198,127.3683,2694.0
2022-05-27 12:15:00,131.27,131.29,131.12,131.12,2722.0,127.3295,127.3489,127.184,127.184,2722.0
2022-05-27 12:20:00,131.09,131.12,131.02,131.07,1638.0,127.1549,127.184,127.087,127.1355,1638.0
2022-05-27 12:25:00,131.03,131.15,131.01,131.03,3758.0,127.0967,127.2131,127.0773,127.0967,3758.0
2022-05-27 12:30:00,131.05,131.05,130.82,130.87,3825.0,127.1161,127.1161,126.893,126.9415,3825.0
2022-05-27 12:35:00,130.83,130.91,130.74,130.86,3160.0,126.9027,126.9803,126.8155,126.9318,3160.0
2022-05-27 12:40:00,130.9,131.05,130.9,130.98,1562.0,126.9706,127.1161,126.9706,127.0482,1562.0
2022-05-27 12:45:00,130.93,130.98,130.73,130.77,3638.0,126.9997,127.0482,126.8058,126.8446,3638.0
2022-05-27 12:50:00,130.72,131.0,130.69,130.98,2275.0,126.7961,127.0676,126.767,127.0482,2275.0
2022-05-27 12:55:00,131.01,131.24,131.01,131.16,2711.0,127.0773,127.3004,127.0773,127.2228,2711.0
2022-05-27 13:00:00,131.16,131.16,130.99,131.03,1860.0,127.2228,127.2228,127.0579,127.0967,1860.0
2022-05-27 13:05:00,131.01,131.15,131.01,131.15,3396.0,127.0773,127.2131,127.0773,127.2131,3396.0
2022-05-27 13:10:00,131.11,131.14,130.98,131.03,1831.0,127.1743,127.2034,127.0482,127.0967,1831.0
2022-05-27 13:15:00,131.03,131.17,130.99,131.14,2035.0,127.0967,127.2325,127.0579,127.2034,2035.0
2022-05-27 13:20:00,131.11,131.14,130.96,131.02,2844.0,127.1743,127.2034,127.0288,127.087,2844.0
2022-05-27 13:25:00,131.05,131.06,130.94,131.01,3087.0,127.1161,127.1258,127.0094,127.0773,3087.0
2022-05-27 13:30:00,131.06,131.25,131.06,131.15,3574.0,127.1258,127.3101,127.1258,127.2131,3574.0
2022-05-27 13:35:00,131.1,131.17,131.06,131.14,4897.0,127.1646,127.2325,127.1258,127.2034,4897.0
2022-05-27 13:40:00,131.11,131.12,130.97,130.97,5566.0,127.1743,127.184,127.0385,127.0385,5566.0
2022-05-27 13:45:00,130.98,131.25,130.94,131.03,33427.0,127.0482,127.3101,127.0094,127.0967,33427.0
2022-05-27 13:50:00,131.08,131.19,131.05,131.09,4139.0,127.1452,127.2519,127.1161,127.1549,4139.0
2022-05-27 13:55:00,131.13,131.34,131.1,131.34,5255.0,127.1937,127.3974,127.1646,127.3974,5255.0
2022-05-27 14:00:00,131.38,131.38,131.25,131.28,3943.0,127.4362,127.4362,127.3101,127.3392,3943.0
2022-05-27 14:05:00,131.3,131.4,131.19,131.4,4127.0,127.3586,127.4556,127.2519,127.4556,4127.0
2022-05-27 14:10:00,131.43,131.51,131.43,131.48,2548.0,127.4847,127.5623,127.4847,127.5332,2548.0
2022-05-27 14:15:00,131.44,131.59,131.43,131.46,3189.0,127.4944,127.6399,127.4847,127.5138,3189.0
2022-05-27 14:20:00,131.41,131.64,131.39,131.6,13491.0,127.4653,127.6884,127.4459,127.6496,13491.0
2022-05-27 14:25:00,131.59,131.7,131.56,131.65,4528.0,127.6399,127.7466,127.6108,127.6981,4528.0
2022-05-27 14:30:00,131.66,132.0,131.66,131.89,10900.0,127.7078,128.0376,127.7078,127.9309,10900.0
2022-05-27 14:35:00,131.88,131.93,131.73,131.87,4187.0,127.9212,127.9697,127.7757,127.9115,4187.0
2022-05-27 14:40:00,131.82,131.87,131.69,131.7,2584.0,127.863,127.9115,127.7369,127.7466,2584.0
2022-05-27 14:45:00,131.66,131.71,131.61,131.65,1827.0,127.7078,127.7563,127.6593,127.6981,1827.0
2022-05-27 14:50:00,131.67,131.74,131.62,131.74,3162.0,127.7175,127.7854,127.669,127.7854,3162.0
2022-05-27 14:55:00,131.79,131.84,131.74,131.74,2500.0,127.8339,127.8824,127.7854,127.7854,2500.0
2022-05-27 15:00:00,131.75,131.87,131.72,131.84,4449.0,127.7951,127.9115,127.766,127.8824,4449.0
2022-05-27 15:05:00,131.85,132.05,131.84,132.03,4239.0,127.8921,128.0861,127.8824,128.0667,4239.0
2022-05-27 15:10:00,132.02,132.02,131.7,131.7,5883.0,128.057,128.057,127.7466,127.7466,5883.0
2022-05-27 15:15:00,131.71,131.8,131.66,131.8,3605.0,127.7563,127.8436,127.7078,127.8436,3605.0
2022-05-27 15:20:00,131.8,132.0,131.77,131.98,7649.0,127.8436,128.0376,127.8145,128.0182,7649.0
2022-05-27 15:25:00,131.99,132.26,131.99,132.18,9784.0,128.0279,128.2898,128.0279,128.2122,9784.0
2022-05-27 15:30:00,132.14,132.16,131.83,131.83,6028.0,128.1734,128.1928,127.8727,127.8727,6028.0
2022-05-27 15:35:00,131.8,131.8,131.59,131.71,7707.0,127.8436,127.8436,127.6399,127.7563,7707.0
2022-05-27 15:40:00,131.69,131.83,131.66,131.78,7014.0,127.7369,127.8727,127.7078,127.8242,7014.0
2022-05-27 15:45:00,131.78,131.79,131.47,131.62,12887.0,127.8242,127.8339,127.5235,127.669,12887.0
2022-05-27 15:50:00,131.69,131.91,131.57,131.84,35817.0,127.7369,127.9503,127.6205,127.8824,35817.0
2022-05-27 15:55:00,131.86,132.27,131.85,132.26,80438.0,127.9018,128.2995,127.8921,128.2898,80438.0
2022-05-31 09:30:00,131.05,131.33,129.73,130.44,25622.0,127.1161,127.3877,125.8358,126.5245,25622.0
2022-05-31 09:35:00,130.44,130.76,130.25,130.32,12517.0,126.5245,126.8349,126.3402,126.4081,12517.0
2022-05-31 09:40:00,130.26,130.84,130.03,130.74,5662.0,126.3499,126.9124,126.1268,126.8155,5662.0
2022-05-31 09:45:00,130.79,131.34,130.78,130.98,6635.0,126.8639,127.3974,126.8543,127.0482,6635.0
2022-05-31 09:50:00,130.85,130.94,130.28,130.4,5285.0,126.9221,127.0094,126.3693,126.4857,5285.0
2022-05-31 09:55:00,130.52,130.88,130.37,130.38,8049.0,126.6021,126.9512,126.4566,126.4663,8049.0
2022-05-31 10:00:00,130.47,130.47,129.92,130.0,14545.0,126.5536,126.5536,126.0201,126.0977,14545.0
2022-05-31 10:05:00,130.03,130.65,130.01,130.31,5589.0,126.1268,126.7282,126.1074,126.3984,5589.0
2022-05-31 10:10:00,130.39,130.6,130.11,130.54,6546.0,126.476,126.6797,126.2044,126.6215,6546.0
2022-05-31 10:15:00,130.56,131.04,130.46,131.04,14953.0,126.6409,127.1064,126.5439,127.1064,14953.0
2022-05-31 10:20:00,131.3,131.55,131.0,131.08,8001.0,127.3586,127.6011,127.0676,127.1452,8001.0
2022-05-31 10:25:00,131.13,131.23,130.65,130.77,20274.0,127.1937,127.2907,126.7282,126.8446,20274.0
2022-05-31 10:30:00,130.78,130.97,130.58,130.71,11839.0,126.8543,127.0385,126.6603,126.7864,11839.0
2022-05-31 10:35:00,130.66,130.71,130.1,130.24,11239.0,126.7379,126.7864,126.1947,126.3305,11239.0
2022-05-31 10:40:00,130.22,130.79,130.21,130.53,10909.0,126.3111,126.8639,126.3014,126.6118,10909.0
2022-05-31 10:45:00,130.45,130.56,130.28,130.38,5880.0,126.5342,126.6409,126.3693,126.4663,5880.0
2022-05-31 10:50:00,130.42,130.75,130.4,130.62,3051.0,126.5051,126.8252,126.4857,126.6991,3051.0
2022-05-31 10:55:00,130.65,130.66,130.33,130.47,7143.0,126.7282,126.7379,126.4178,126.5536,7143.0
2022-05-31 11:00:00,130.37,130.39,130.15,130.37,4948.0,126.4566,126.476,126.2432,126.4566,4948.0
2022-05-31 11:05:00,130.36,130.36,129.85,129.88,11258.0,126.4469,126.4469,125.9522,125.9813,11258.0
2022-05-31 11:10:00,130.02,130.26,130.01,130.15,5392.0,126.1171,126.3499,126.1074,126.2432,5392.0
2022-05-31 11:15:00,130.18,130.36,130.18,130.27,4710.0,126.2723,126.4469,126.2723,126.3596,4710.0
2022-05-31 11:20:00,130.16,130.37,130.16,130.25,2864.0,126.2529,126.4566,126.2529,126.3402,2864.0
2022-05-31 11:25:00,130.18,130.58,130.15,130.35,5327.0,126.2723,126.6603,126.2432,126.4372,5327.0
2022-05-31 11:30:00,130.28,130.52,130.18,130.39,3636.0,126.3693,126.6021,126.2723,126.476,3636.0
2022-05-31 11:35:00,130.35,130.74,130.35,130.74,2642.0,126.4372,126.8155,126.4372,126.8155,2642.0
2022-05-31 11:40:00,130.74,131.09,130.7,130.9,7022.0,126.8155,127.1549,126.7767,126.9706,7022.0
2022-05-31 11:45:00,130.97,131.19,130.94,131.13,2031.0,127.0385,127.2519,127.0094,127.1937,2031.0
2022-05-31 11:50:00,131.12,131.17,130.95,131.02,3404.0,127.184,127.2325,127.0191,127.087,3404.0
2022-05-31 11:55:00,131.03,131.25,130.92,131.18,7558.0,127.0967,127.3101,126.99,127.2422,7558.0
2022-05-31 12:00:00,131.24,131.54,131.24,131.5,3512.0,127.3004,127.5914,127.3004,127.5526,3512.0
2022-05-31 12:05:00,131.57,131.59,131.24,131.25,3720.0,127.6205,127.6399,127.3004,127.3101,3720.0
2022-05-31 12:10:00,131.19,131.19,130.84,130.84,5811.0,127.2519,127.2519,126.9124,126.9124,5811.0
2022-05-31 12:15:00,130.8,130.94,130.72,130.85,2913.0,126.8736,127.0094,126.7961,126.9221,2913.0
2022-05-31 12:20:00,131.01,131.02,130.81,130.92,1431.0,127.0773,127.087,126.8833,126.99,1431.0
2022-05-31 12:25:00,130.88,131.07,130.79,131.04,2232.0,126.9512,127.1355,126.8639,127.1064,2232.0
2022-05-31 12:30:00,131.03,131.06,130.95,131.01,1789.0,127.0967,127.1258,127.0191,127.0773,1789.0
2022-05-31 12:35:00,131.16,131.25,131.07,131.25,1000.0,127.2228,127.3101,127.1355,127.3101,1000.0
2022-05-31 12:40:00,131.39,131.39,131.17,131.17,900.0,127.4459,127.4459,127.2325,127.2325,900.0
2022-05-31 12:45:00,131.17,131.2,131.01,131.14,2721.0,127.2325,127.2616,127.0773,127.2034,2721.0
2022-05-31 12:50:00,131.12,131.32,131.12,131.24,2427.0,127.184,127.378,127.184,127.3004,2427.0
2022-05-31 12:55:00,131.26,131.35,131.06,131.14,8648.0,127.3198,127.4071,127.1258,127.2034,8648.0
2022-05-31 13:00:00,131.13,131.18,130.87,130.88,2302.0,127.1937,127.2422,126.9415,126.9512,2302.0
2022-05-31 13:05:00,130.88,131.23,130.85,131.19,2101.0,126.9512,127.2907,126.9221,127.2519,2101.0
2022-05-31 13:10:00,131.14,131.14,130.88,130.88,2537.0,127.2034,127.2034,126.9512,126.9512,2537.0
2022-05-31 13:15:00,130.93,130.93,130.57,130.57,5958.0,126.9997,126.9997,126.6506,126.6506,5958.0
2022-05-31 13:20:00,130.62,130.81,130.62,130.75,4783.0,126.6991,126.8833,126.6991,126.8252,4783.0
2022-05-31 13:25:00,130.78,130.92,130.7,130.92,4136.0,126.8543,126.99,126.7767,126.99,4136.0
2022-05-31 13:30:00,130.91,131.4,130.89,131.4,5287.0,126.9803,127.4556,126.9609,127.4556,5287.0
2022-05-31 13:35:00,131.35,131.5,131.19,131.29,13594.0,127.4071,127.5526,127.2519,127.3489,13594.0
2022-05-31 13:40:00,131.42,131.59,131.28,131.53,4304.0,127.475,127.6399,127.3392,127.5817,4304.0
2022-05-31 13:45:00,131.55,131.57,131.32,131.33,3890.0,127.6011,127.6205,127.378,127.3877,3890.0
2022-05-31 13:50:00,131.3,131.67,131.28,131.56,3609.0,127.3586,127.7175,127.3392,127.6108,3609.0
2022-05-31 13:55:00,131.56,131.82,131.56,131.69,2698.0,127.6108,127.863,127.6108,127.7369,2698.0
2022-05-31 14:00:00,131.73,131.75,131.44,131.44,3737.0,127.7757,127.7951,127.4944,127.4944,3737.0
2022-05-31 14:05:00,131.38,131.38,131.25,131.35,1400.0,127.4362,127.4362,127.3101,127.4071,1400.0
2022-05-31 14:10:00,131.41,131.41,131.08,131.16,5499.0,127.4653,127.4653,127.1452,127.2228,5499.0
2022-05-31 14:15:00,131.19,131.49,131.19,131.49,2763.0,127.2519,127.5429,127.2519,127.5429,2763.0
2022-05-31 14:20:00,131.44,131.54,131.21,131.38,7830.0,127.4944,127.5914,127.2713,127.4362,7830.0
2022-05-31 14:25:00,131.36,131.72,131.25,131.71,7251.0,127.4168,127.766,127.3101,127.7563,7251.0
2022-05-31 14:30:00,131.67,131.75,131.56,131.58,4707.0,127.7175,127.7951,127.6108,127.6302,4707.0
2022-05-31 14:35:00,131.53,131.7,131.49,131.66,2042.0,127.5817,127.7466,127.5429,127.7078,2042.0
2022-05-31 14:40:00,131.58,131.58,131.09,131.09,1146.0,127.6302,127.6302,127.1549,127.1549,1146.0
2022-05-31 14:45:00,131.04,131.04,130.74,130.89,2312.0,127.1064,127.1064,126.8155,126.9609,2312.0
2022-05-31 14:50:00,130.92,130.92,130.56,130.56,4848.0,126.99,126.99,126.6409,126.6409,4848.0
2022-05-31 14:55:00,130.54,130.84,130.54,130.71,3469.0,126.6215,126.9124,126.6215,126.7864,3469.0
2022-05-31 15:00:00,130.72,130.74,130.28,130.35,4020.0,126.7961,126.8155,126.3693,126.4372,4020.0
2022-05-31 15:05:00,130.38,130.64,130.33,130.6,4483.0,126.4663,126.7185,126.4178,126.6797,4483.0
2022-05-31 15:10:00,130.6,130.65,130.28,130.41,6839.0,126.6797,126.7282,126.3693,126.4954,6839.0
2022-05-31 15:15:00,130.6,130.87,130.51,130.51,3773.0,126.6797,126.9415,126.5924,126.5924,3773.0
2022-05-31 15:20:00,130.51,130.85,130.47,130.64,3920.0,126.5924,126.9221,126.5536,126.7185,3920.0
2022-05-31 15:25:00,130.7,130.91,130.5,130.83,6167.0,126.7767,126.9803,126.5827,126.9027,6167.0
2022-05-31 15:30:00,130.91,131.46,130.91,131.41,9037.0,126.9803,127.5138,126.9803,127.4653,9037.0
2022-05-31 15:35:00,131.38,131.64,131.3,131.53,13412.0,127.4362,127.6884,127.3586,127.5817,13412.0
2022-05-31 15:40:00,131.54,131.75,131.46,131.48,17055.0,127.5914,127.7951,127.5138,127.5332,17055.0
2022-05-31 15:45:00,131.47,131.66,131.25,131.45,18171.0,127.5235,127.7078,127.3101,127.5041,18171.0
2022-05-31 15:50:00,131.41,131.94,131.34,131.41,49386.0,127.4653,127.9794,127.3974,127.4653,49386.0
2022-05-31 15:55:00,131.46,131.47,131.02,131.04,81513.0,127.5138,127.5235,127.087,127.1064,81513.0
2022-06-01 09:30:00,131.19,131.71,130.28,130.72,16126.0,127.2519,127.7563,126.3693,126.7961,16126.0
2022-06-01 09:35:00,130.74,130.82,129.83,130.02,13155.0,126.8155,126.893,125.9328,126.1171,13155.0
2022-06-01 09:40:00,129.85,130.27,129.66,129.73,6779.0,125.9522,126.3596,125.7679,125.8358,6779.0
2022-06-01 09:45:00,129.9,129.99,129.38,129.55,9783.0,126.0007,126.088,125.4963,125.6612,9783.0
2022-06-01 09:50:00,129.58,130.43,129.52,130.43,4920.0,125.6903,126.5148,125.6321,126.5148,4920.0
2022-06-01 09:55:00,130.4,130.55,129.97,130.19,4733.0,126.4857,126.6312,126.0686,126.282,4733.0
2022-06-01 10:00:00,130.14,130.34,129.7,129.83,9127.0,126.2335,126.4275,125.8067,125.9328,9127.0
2022-06-01 10:05:00,129.82,129.91,128.99,129.19,8299.0,125.9231,126.0104,125.118,125.312,8299.0
2022-06-01 10:10:00,129.17,129.42,128.99,129.03,3625.0,125.2926,125.5351,125.118,125.1568,3625.0
2022-06-01 10:15:00,128.97,129.28,128.72,129.15,9641.0,125.0986,125.3993,124.8561,125.2732,9641.0
2022-06-01 10:20:00,129.21,129.29,129.05,129.07,7746.0,125.3314,125.409,125.1762,125.1956,7746.0
2022-06-01 10:25:00,129.05,129.11,128.7,128.75,9487.0,125.1762,125.2344,124.8367,124.8852,9487.0
2022-06-01 10:30:00,128.72,128.79,128.22,128.22,22176.0,124.8561,124.924,124.3711,124.3711,22176.0
2022-06-01 10:35:00,128.16,128.26,127.83,127.92,17871.0,124.3129,124.4099,123.9928,124.0801,17871.0
2022-06-01 10:40:00,128.02,128.31,127.92,128.03,9356.0,124.1771,124.4584,124.0801,124.1868,9356.0
2022-06-01 10:45:00,128.03,128.03,127.69,127.82,14053.0,124.1868,124.1868,123.857,123.9831,14053.0
2022-06-01 10:50:00,127.71,128.21,127.7,128.21,6587.0,123.8764,124.3614,123.8667,124.3614,6587.0
2022-06-01 10:55:00,128.14,128.44,128.14,128.36,4866.0,124.2935,124.5845,124.2935,124.5069,4866.0
2022-06-01 11:00:00,128.34,128.34,127.99,128.03,9324.0,124.4875,124.4875,124.148,124.1868,9324.0
2022-06-01 11:05:00,128.0,128.16,127.82,127.87,14026.0,124.1577,124.3129,123.9831,124.0316,14026.0
2022-06-01 11:10:00,127.87,128.05,127.79,127.89,8505.0,124.0316,124.2062,123.954,124.051,8505.0
2022-06-01 11:15:00,127.8,127.8,127.5,127.73,13124.0,123.9637,123.9637,123.6727,123.8958,13124.0
2022-06-01 11:20:00,127.6,127.65,127.17,127.17,6928.0,123.7697,123.8182,123.3526,123.3526,6928.0
2022-06-01 11:25:00,127.2,127.47,127.01,127.47,9093.0,123.3817,123.6436,123.1974,123.6436,9093.0
2022-06-01 11:30:00,127.44,127.6,127.28,127.42,6363.0,123.6145,123.7697,123.4593,123.5951,6363.0
2022-06-01 11:35:00,127.44,127.48,127.2,127.24,4890.0,123.6145,123.6533,123.3817,123.4205,4890.0
2022-06-01 11:40:00,127.14,127.14,126.66,126.73,7384.0,123.3235,123.3235,122.8579,122.9258,7384.0
2022-06-01 11:45:00,126.66,127.0,126.59,126.98,6398.0,122.8579,123.1877,122.79,123.1683,6398.0
2022-06-01 11:50:00,126.93,127.02,126.73,127.0,5954.0,123.1198,123.2071,122.9258,123.1877,5954.0
2022-06-01 11:55:00,126.99,127.02,126.81,126.91,6914.0,123.178,123.2071,123.0034,123.1004,6914.0
2022-06-01 12:00:00,126.94,126.94,126.45,126.64,8827.0,123.1295,123.1295,122.6542,122.8385,8827.0
2022-06-01 12:05:00,126.66,126.85,126.6,126.6,24918.0,122.8579,123.0422,122.7997,122.7997,24918.0
2022-06-01 12:10:00,126.62,126.7,126.34,126.64,17070.0,122.8191,122.8967,122.5475,122.8385,17070.0
2022-06-01 12:15:00,126.74,127.35,126.72,127.34,9744.0,122.9355,123.5272,122.9161,123.5175,9744.0
2022-06-01 12:20:00,127.31,127.57,127.29,127.32,10546.0,123.4884,123.7406,123.469,123.4981,10546.0
2022-06-01 12:25:00,127.28,127.31,127.09,127.13,2845.0,123.4593,123.4884,123.275,123.3138,2845.0
2022-06-01 12:30:00,127.09,127.33,126.97,127.14,4169.0,123.275,123.5078,123.1586,123.3235,4169.0
2022-06-01 12:35:00,127.14,127.22,126.96,127.16,4389.0,123.3235,123.4011,123.1489,123.3429,4389.0
2022-06-01 12:40:00,127.1,127.15,126.8,126.8,4119.0,123.2847,123.3332,122.9937,122.9937,4119.0
2022-06-01 12:45:00,126.74,126.82,126.54,126.65,4162.0,122.9355,123.0131,122.7415,122.8482,4162.0
2022-06-01 12:50:00,126.68,126.95,126.57,126.95,5715.0,122.8773,123.1392,122.7706,123.1392,5715.0
2022-06-01 12:55:00,126.91,127.11,126.85,127.11,4802.0,123.1004,123.2944,123.0422,123.2944,4802.0
2022-06-01 13:00:00,127.04,127.08,126.94,126.94,2436.0,123.2265,123.2653,123.1295,123.1295,2436.0
2022-06-01 13:05:00,126.94,127.34,126.94,127.34,2986.0,123.1295,123.5175,123.1295,123.5175,2986.0
2022-06-01 13:10:00,127.42,127.42,127.2,127.29,2575.0,123.5951,123.5951,123.3817,123.469,2575.0
2022-06-01 13:15:00,127.15,127.36,127.04,127.21,8627.0,123.3332,123.5369,123.2265,123.3914,8627.0
2022-06-01 13:20:00,127.23,127.39,127.16,127.19,8395.0,123.4108,123.566,123.3429,123.372,8395.0
2022-06-01 13:25:00,127.24,127.44,127.24,127.34,4286.0,123.4205,123.6145,123.4205,123.5175,4286.0
2022-06-01 13:30:00,127.34,127.66,127.34,127.63,11396.0,123.5175,123.8279,123.5175,123.7988,11396.0
2022-06-01 13:35:00,127.62,127.71,127.56,127.56,5314.0,123.7891,123.8764,123.7309,123.7309,5314.0
2022-06-01 13:40:00,127.52,127.65,127.43,127.54,5890.0,123.6921,123.8182,123.6048,123.7115,5890.0
2022-06-01 13:45:00,127.59,127.59,127.29,127.47,6367.0,123.76,123.76,123.469,123.6436,6367.0
2022-06-01 13:50:00,127.47,127.49,127.27,127.32,6437.0,123.6436,123.663,123.4496,123.4981,6437.0
2022-06-01 13:55:00,127.38,127.62,127.38,127.47,4125.0,123.5563,123.7891,123.5563,123.6436,4125.0
2022-06-01 14:00:00,127.42,127.59,127.38,127.58,6727.0,123.5951,123.76,123.5563,123.7503,6727.0
2022-06-01 14:05:00,127.58,127.74,127.57,127.69,4159.0,123.7503,123.9055,123.7406,123.857,4159.0
2022-06-01 14:10:00,127.71,127.72,127.45,127.47,12722.0,123.8764,123.8861,123.6242,123.6436,12722.0
2022-06-01 14:15:00,127.45,127.62,127.43,127.59,9014.0,123.6242,123.7891,123.6048,123.76,9014.0
2022-06-01 14:20:00,127.65,128.17,127.58,128.17,4615.0,123.8182,124.3226,123.7503,124.3226,4615.0
2022-06-01 14:25:00,128.23,128.4,127.94,128.04,14681.0,124.3808,124.5457,124.0995,124.1965,14681.0
2022-06-01 14:30:00,128.08,128.17,128.05,128.15,3115.0,124.2353,124.3226,124.2062,124.3032,3115.0
2022-06-01 14:35:00,128.18,128.29,128.13,128.13,5710.0,124.3323,124.439,124.2838,124.2838,5710.0
2022-06-01 14:40:00,128.06,128.54,128.05,128.52,4721.0,124.2159,124.6815,124.2062,124.6621,4721.0
2022-06-01 14:45:00,128.53,128.61,128.47,128.57,4123.0,124.6718,124.7494,124.6136,124.7106,4123.0
2022-06-01 14:50:00,128.52,128.65,128.17,128.17,27137.0,124.6621,124.7882,124.3226,124.3226,27137.0
2022-06-01 14:55:00,128.1,128.2,128.02,128.15,3501.0,124.2547,124.3517,124.1771,124.3032,3501.0
2022-06-01 15:00:00,128.12,128.3,127.97,128.09,4912.0,124.2741,124.4487,124.1286,124.245,4912.0
2022-06-01 15:05:00,128.12,128.32,128.12,128.24,7030.0,124.2741,124.4681,124.2741,124.3905,7030.0
2022-06-01 15:10:00,128.16,128.5,128.14,128.47,10521.0,124.3129,124.6427,124.2935,124.6136,10521.0
2022-06-01 15:15:00,128.46,128.56,128.3,128.36,17823.0,124.6039,124.7009,124.4487,124.5069,17823.0
2022-06-01 15:20:00,128.38,128.41,128.18,128.22,12235.0,124.5263,124.5554,124.3323,124.3711,12235.0
2022-06-01 15:25:00,128.26,128.27,128.1,128.19,8346.0,124.4099,124.4196,124.2547,124.342,8346.0
2022-06-01 15:30:00,128.13,128.2,127.92,127.93,14675.0,124.2838,124.3517,124.0801,124.0898,14675.0
2022-06-01 15:35:00,127.87,128.17,127.8,128.17,13591.0,124.0316,124.3226,123.9637,124.3226,13591.0
2022-06-01 15:40:00,128.2,128.34,128.07,128.07,14849.0,124.3517,124.4875,124.2256,124.2256,14849.0
2022-06-01 15:45:00,128.05,128.16,127.92,128.12,17782.0,124.2062,124.3129,124.0801,124.2741,17782.0
2022-06-01 15:50:00,128.15,128.28,127.7,127.73,35109.0,124.3032,124.4293,123.8667,123.8958,35109.0
2022-06-01 15:55:00,127.73,127.77,127.46,127.46,84770.0,123.8958,123.9346,123.6339,123.6339,84770.0
2022-06-02 09:30:00,127.98,128.26,127.85,128.13,12499.0,124.1383,124.4099,124.0122,124.2838,12499.0
2022-06-02 09:35:00,128.43,128.44,127.77,127.99,4388.0,124.5748,124.5845,123.9346,124.148,4388.0
2022-06-02 09:40:00,127.96,128.4,127.88,128.03,10967.0,124.1189,124.5457,124.0413,124.1868,10967.0
2022-06-02 09:45:00,127.96,128.24,127.79,128.06,6664.0,124.1189,124.3905,123.954,124.2159,6664.0
2022-06-02 09:50:00,127.89,128.07,127.81,128.04,9086.0,124.051,124.2256,123.9734,124.1965,9086.0
2022-06-02 09:55:00,128.03,128.28,127.89,128.28,8548.0,124.1868,124.4293,124.051,124.4293,8548.0
2022-06-02 10:00:00,128.03,128.51,127.81,128.21,14104.0,124.1868,124.6524,123.9734,124.3614,14104.0
2022-06-02 10:05:00,128.15,128.91,128.13,128.43,11783.0,124.3032,125.0404,124.2838,124.5748,11783.0
2022-06-02 10:10:00,128.56,129.25,128.55,129.11,2358.0,124.7009,125.3702,124.6912,125.2344,2358.0
2022-06-02 10:15:00,129.05,129.08,128.21,128.23,3025.0,125.1762,125.2053,124.3614,124.3808,3025.0
2022-06-02 10:20:00,128.3,128.36,127.42,127.49,4842.0,124.4487,124.5069,123.5951,123.663,4842.0
2022-06-02 10:25:00,127.54,127.79,127.41,127.73,4102.0,123.7115,123.954,123.5854,123.8958,4102.0
2022-06-02 10:30:00,127.73,128.15,127.67,127.99,9499.0,123.8958,124.3032,123.8376,124.148,9499.0
2022-06-02 10:35:00,127.95,128.31,127.79,128.31,2319.0,124.1092,124.4584,123.954,124.4584,2319.0
2022-06-02 10:40:00,128.34,128.71,128.19,128.61,2366.0,124.4875,124.8464,124.342,124.7494,2366.0
2022-06-02 10:45:00,128.59,128.67,128.45,128.62,2167.0,124.73,124.8076,124.5942,124.7591,2167.0
2022-06-02 10:50:00,128.62,129.04,128.62,129.01,3440.0,124.7591,125.1665,124.7591,125.1374,3440.0
2022-06-02 10:55:00,129.01,129.16,128.85,129.06,17917.0,125.1374,125.2829,124.9822,125.1859,17917.0
2022-06-02 11:00:00,129.02,129.17,128.97,129.1,9508.0,125.1471,125.2926,125.0986,125.2247,9508.0
2022-06-02 11:05:00,129.12,129.18,129.02,129.18,2442.0,125.2441,125.3023,125.1471,125.3023,2442.0
2022-06-02 11:10:00,129.22,129.53,129.18,129.5,42233.0,125.3411,125.6418,125.3023,125.6127,42233.0
2022-06-02 11:15:00,129.49,129.5,129.21,129.21,16439.0,125.603,125.6127,125.3314,125.3314,16439.0
2022-06-02 11:20:00,129.21,129.24,129.1,129.15,1904.0,125.3314,125.3605,125.2247,125.2732,1904.0
2022-06-02 11:25:00,129.16,129.16,128.92,128.95,5420.0,125.2829,125.2829,125.0501,125.0792,5420.0
2022-06-02 11:30:00,129.05,129.06,128.9,129.06,6546.0,125.1762,125.1859,125.0307,125.1859,6546.0
2022-06-02 11:35:00,129.06,129.06,128.86,128.98,4669.0,125.1859,125.1859,124.9919,125.1083,4669.0
2022-06-02 11:40:00,128.96,129.31,128.92,129.28,7608.0,125.0889,125.4284,125.0501,125.3993,7608.0
2022-06-02 11:45:00,129.25,129.49,129.18,129.43,4603.0,125.3702,125.603,125.3023,125.5448,4603.0
2022-06-02 11:50:00,129.6,129.66,129.42,129.42,6169.0,125.7097,125.7679,125.5351,125.5351,6169.0
2022-06-02 11:55:00,129.26,129.38,129.26,129.29,600.0,125.3799,125.4963,125.3799,125.409,600.0
2022-06-02 12:00:00,129.34,129.44,129.32,129.43,3639.0,125.4575,125.5545,125.4381,125.5448,3639.0
2022-06-02 12:05:00,129.43,129.43,129.24,129.26,3250.0,125.5448,125.5448,125.3605,125.3799,3250.0
2022-06-02 12:10:00,129.34,129.38,129.24,129.31,3164.0,125.4575,125.4963,125.3605,125.4284,3164.0
2022-06-02 12:15:00,129.36,129.46,129.31,129.37,7059.0,125.4769,125.5739,125.4284,125.4866,7059.0
2022-06-02 12:20:00,129.34,129.81,129.34,129.81,8346.0,125.4575,125.9134,125.4575,125.9134,8346.0
2022-06-02 12:25:00,129.89,129.93,129.78,129.9,2700.0,125.991,126.0298,125.8843,126.0007,2700.0
2022-06-02 12:30:00,129.95,129.95,129.83,129.87,3480.0,126.0492,126.0492,125.9328,125.9716,3480.0
2022-06-02 12:35:00,129.83,130.1,129.82,130.1,6963.0,125.9328,126.1947,125.9231,126.1947,6963.0
2022-06-02 12:40:00,130.06,130.06,129.82,129.93,7513.0,126.1559,126.1559,125.9231,126.0298,7513.0
2022-06-02 12:45:00,129.84,129.86,129.74,129.8,1653.0,125.9425,125.9619,125.8455,125.9037,1653.0
2022-06-02 12:50:00,129.8,130.13,129.8,130.13,2534.0,125.9037,126.2238,125.9037,126.2238,2534.0
2022-06-02 12:55:00,130.16,130.16,130.03,130.03,2703.0,126.2529,126.2529,126.1268,126.1268,2703.0
2022-06-02 13:00:00,130.04,130.17,129.97,130.16,5159.0,126.1365,126.2626,126.0686,126.2529,5159.0
2022-06-02 13:05:00,130.21,130.39,130.18,130.34,5686.0,126.3014,126.476,126.2723,126.4275,5686.0
2022-06-02 13:10:00,130.31,130.39,130.13,130.27,12088.0,126.3984,126.476,126.2238,126.3596,12088.0
2022-06-02 13:15:00,130.3,130.57,130.28,130.53,4124.0,126.3887,126.6506,126.3693,126.6118,4124.0
2022-06-02 13:20:00,130.5,130.68,130.38,130.5,4097.0,126.5827,126.7573,126.4663,126.5827,4097.0
2022-06-02 13:25:00,130.47,130.64,130.34,130.64,3715.0,126.5536,126.7185,126.4275,126.7185,3715.0
2022-06-02 13:30:00,130.68,130.71,130.56,130.69,1500.0,126.7573,126.7864,126.6409,126.767,1500.0
2022-06-02 13:35:00,130.71,130.91,130.58,130.74,7438.0,126.7864,126.9803,126.6603,126.8155,7438.0
2022-06-02 13:40:00,130.77,130.77,130.64,130.7,4530.0,126.8446,126.8446,126.7185,126.7767,4530.0
2022-06-02 13:45:00,130.87,130.96,130.75,130.86,5584.0,126.9415,127.0288,126.8252,126.9318,5584.0
2022-06-02 13:50:00,130.91,130.94,130.79,130.88,4128.0,126.9803,127.0094,126.8639,126.9512,4128.0
2022-06-02 13:55:00,130.88,130.88,130.64,130.87,21568.0,126.9512,126.9512,126.7185,126.9415,21568.0
2022-06-02 14:00:00,130.83,130.91,130.6,130.72,17030.0,126.9027,126.9803,126.6797,126.7961,17030.0
2022-06-02 14:05:00,130.72,130.96,130.68,130.87,12226.0,126.7961,127.0288,126.7573,126.9415,12226.0
2022-06-02 14:10:00,130.82,130.84,130.66,130.82,2019.0,126.893,126.9124,126.7379,126.893,2019.0
2022-06-02 14:15:00,130.8,130.82,130.65,130.67,2226.0,126.8736,126.893,126.7282,126.7476,2226.0
2022-06-02 14:20:00,130.7,130.74,130.63,130.72,2612.0,126.7767,126.8155,126.7088,126.7961,2612.0
2022-06-02 14:25:00,130.75,130.8,130.5,130.57,4778.0,126.8252,126.8736,126.5827,126.6506,4778.0
2022-06-02 14:30:00,130.6,130.73,130.5,130.62,3430.0,126.6797,126.8058,126.5827,126.6991,3430.0
2022-06-02 14:35:00,130.6,130.85,130.57,130.77,4354.0,126.6797,126.9221,126.6506,126.8446,4354.0
2022-06-02 14:40:00,130.82,130.88,130.74,130.86,4932.0,126.893,126.9512,126.8155,126.9318,4932.0
2022-06-02 14:45:00,130.93,131.08,130.86,130.93,8293.0,126.9997,127.1452,126.9318,126.9997,8293.0
2022-06-02 14:50:00,130.84,130.95,130.77,130.79,4962.0,126.9124,127.0191,126.8446,126.8639,4962.0
2022-06-02 14:55:00,130.81,130.83,130.47,130.5,12370.0,126.8833,126.9027,126.5536,126.5827,12370.0
2022-06-02 15:00:00,130.51,130.7,130.49,130.68,7220.0,126.5924,126.7767,126.573,126.7573,7220.0
2022-06-02 15:05:00,130.67,130.85,130.64,130.64,18171.0,126.7476,126.9221,126.7185,126.7185,18171.0
2022-06-02 15:10:00,130.65,130.88,130.63,130.88,7611.0,126.7282,126.9512,126.7088,126.9512,7611.0
2022-06-02 15:15:00,130.88,130.97,130.84,130.92,14244.0,126.9512,127.0385,126.9124,126.99,14244.0
2022-06-02 15:20:00,130.88,130.92,130.8,130.91,6292.0,126.9512,126.99,126.8736,126.9803,6292.0
2022-06-02 15:25:00,130.88,130.93,130.45,130.52,6341.0,126.9512,126.9997,126.5342,126.6021,6341.0
2022-06-02 15:30:00,130.51,130.65,130.5,130.57,6430.0,126.5924,126.7282,126.5827,126.6506,6430.0
2022-06-02 15:35:00,130.58,130.84,130.57,130.84,15491.0,126.6603,126.9124,126.6506,126.9124,15491.0
2022-06-02 15:40:00,130.86,130.91,130.74,130.9,10955.0,126.9318,126.9803,126.8155,126.9706,10955.0
2022-06-02 15:45:00,130.91,131.04,130.79,130.93,21303.0,126.9803,127.1064,126.8639,126.9997,21303.0
2022-06-02 15:50:00,131.01,131.17,130.84,131.08,24575.0,127.0773,127.2325,126.9124,127.1452,24575.0
2022-06-02 15:55:00,131.03,131.57,131.03,131.56,57993.0,127.0967,127.6205,127.0967,127.6108,57993.0
2022-06-03 09:30:00,129.97,130.28,129.52,129.81,37090.0,126.0686,126.3693,125.6321,125.9134,37090.0
2022-06-03 09:35:00,129.73,129.86,129.13,129.66,8943.0,125.8358,125.9619,125.2538,125.7679,8943.0
2022-06-03 09:40:00,129.63,129.65,128.98,128.98,3261.0,125.7388,125.7582,125.1083,125.1083,3261.0
2022-06-03 09:45:00,128.97,129.24,128.67,129.06,17190.0,125.0986,125.3605,124.8076,125.1859,17190.0
2022-06-03 09:50:00,128.95,129.24,128.89,129.14,9525.0,125.0792,125.3605,125.021,125.2635,9525.0
2022-06-03 09:55:00,129.13,129.73,129.12,129.62,2867.0,125.2538,125.8358,125.2441,125.7291,2867.0
2022-06-03 10:00:00,129.75,129.75,128.9,129.02,10582.0,125.8552,125.8552,125.0307,125.1471,10582.0
2022-06-03 10:05:00,128.99,129.59,128.99,129.19,9085.0,125.118,125.7,125.118,125.312,9085.0
2022-06-03 10:10:00,129.11,129.73,129.05,129.65,8892.0,125.2344,125.8358,125.1762,125.7582,8892.0
2022-06-03 10:15:00,129.55,129.72,129.35,129.65,7144.0,125.6612,125.8261,125.4672,125.7582,7144.0
2022-06-03 10:20:00,129.66,129.73,129.34,129.72,4826.0,125.7679,125.8358,125.4575,125.8261,4826.0
2022-06-03 10:25:00,129.5,129.65,129.38,129.56,7182.0,125.6127,125.7582,125.4963,125.6709,7182.0
2022-06-03 10:30:00,129.52,129.85,129.48,129.72,10344.0,125.6321,125.9522,125.5933,125.8261,10344.0
2022-06-03 10:35:00,129.73,129.77,129.34,129.39,10573.0,125.8358,125.8746,125.4575,125.506,10573.0
2022-06-03 10:40:00,129.38,129.42,129.07,129.41,7144.0,125.4963,125.5351,125.1956,125.5254,7144.0
2022-06-03 10:45:00,129.47,129.92,129.47,129.79,33295.0,125.5836,126.0201,125.5836,125.894,33295.0
2022-06-03 10:50:00,129.79,130.12,129.69,129.92,7515.0,125.894,126.2141,125.797,126.0201,7515.0
2022-06-03 10:55:00,129.8,129.85,129.61,129.75,3323.0,125.9037,125.9522,125.7194,125.8552,3323.0
2022-06-03 11:00:00,129.73,129.78,129.46,129.46,5554.0,125.8358,125.8843,125.5739,125.5739,5554.0
2022-06-03 11:05:00,129.44,129.44,129.07,129.31,16131.0,125.5545,125.5545,125.1956,125.4284,16131.0
2022-06-03 11:10:00,129.31,129.43,129.23,129.38,24185.0,125.4284,125.5448,125.3508,125.4963,24185.0
2022-06-03 11:15:00,129.52,129.66,129.37,129.65,10237.0,125.6321,125.7679,125.4866,125.7582,10237.0
2022-06-03 11:20:00,129.55,129.55,129.31,129.31,4745.0,125.6612,125.6612,125.4284,125.4284,4745.0
2022-06-03 11:25:00,129.34,129.43,129.16,129.39,14287.0,125.4575,125.5448,125.2829,125.506,14287.0
2022-06-03 11:30:00,129.37,129.77,129.35,129.59,16325.0,125.4866,125.8746,125.4672,125.7,16325.0
2022-06-03 11:35:00,129.63,129.91,129.61,129.69,10458.0,125.7388,126.0104,125.7194,125.797,10458.0
2022-06-03 11:40:00,129.78,129.78,129.56,129.6,3192.0,125.8843,125.8843,125.6709,125.7097,3192.0
2022-06-03 11:45:00,129.62,129.64,129.35,129.48,11143.0,125.7291,125.7485,125.4672,125.5933,11143.0
2022-06-03 11:50:00,129.47,129.65,129.41,129.54,13647.0,125.5836,125.7582,125.5254,125.6515,13647.0
2022-06-03 11:55:00,129.51,129.78,129.51,129.65,17530.0,125.6224,125.8843,125.6224,125.7582,17530.0
2022-06-03 12:00:00,129.69,129.84,129.62,129.84,4523.0,125.797,125.9425,125.7291,125.9425,4523.0
2022-06-03 12:05:00,129.92,129.92,129.65,129.66,2158.0,126.0201,126.0201,125.7582,125.7679,2158.0
2022-06-03 12:10:00,129.65,129.83,129.64,129.79,700.0,125.7582,125.9328,125.7485,125.894,700.0
2022-06-03 12:15:00,129.79,129.88,129.58,129.66,4465.0,125.894,125.9813,125.6903,125.7679,4465.0
2022-06-03 12:20:00,129.58,130.05,129.58,130.0,1869.0,125.6903,126.1462,125.6903,126.0977,1869.0
2022-06-03 12:25:00,129.93,130.0,129.9,129.97,1500.0,126.0298,126.0977,126.0007,126.0686,1500.0
2022-06-03 12:30:00,129.95,129.97,129.7,129.78,11721.0,126.0492,126.0686,125.8067,125.8843,11721.0
2022-06-03 12:35:00,129.78,130.09,129.75,129.97,24924.0,125.8843,126.185,125.8552,126.0686,24924.0
2022-06-03 12:40:00,129.94,130.11,129.94,130.05,7944.0,126.0395,126.2044,126.0395,126.1462,7944.0
2022-06-03 12:45:00,130.1,130.21,129.9,130.11,64251.0,126.1947,126.3014,126.0007,126.2044,64251.0
2022-06-03 12:50:00,129.96,130.09,129.87,130.09,59491.0,126.0589,126.185,125.9716,126.185,59491.0
2022-06-03 12:55:00,130.1,130.35,130.1,130.27,2845.0,126.1947,126.4372,126.1947,126.3596,2845.0
2022-06-03 13:00:00,130.24,130.64,130.24,130.49,5982.0,126.3305,126.7185,126.3305,126.573,5982.0
2022-06-03 13:05:00,130.49,130.57,130.2,130.21,24906.0,126.573,126.6506,126.2917,126.3014,24906.0
2022-06-03 13:10:00,130.19,130.27,130.08,130.08,1500.0,126.282,126.3596,126.1753,126.1753,1500.0
2022-06-03 13:15:00,130.03,130.1,129.96,130.08,23555.0,126.1268,126.1947,126.0589,126.1753,23555.0
2022-06-03 13:20:00,130.1,130.15,129.95,130.05,48285.0,126.1947,126.2432,126.0492,126.1462,48285.0
2022-06-03 13:25:00,130.13,130.28,130.07,130.19,3215.0,126.2238,126.3693,126.1656,126.282,3215.0
2022-06-03 13:30:00,130.14,130.21,129.97,130.14,7144.0,126.2335,126.3014,126.0686,126.2335,7144.0
2022-06-03 13:35:00,130.2,130.28,130.09,130.26,4726.0,126.2917,126.3693,126.185,126.3499,4726.0
2022-06-03 13:40:00,130.19,130.2,129.93,130.01,4162.0,126.282,126.2917,126.0298,126.1074,4162.0
2022-06-03 13:45:00,130.05,130.28,130.03,130.28,1595.0,126.1462,126.3693,126.1268,126.3693,1595.0
2022-06-03 13:50:00,130.27,130.31,129.95,130.14,19337.0,126.3596,126.3984,126.0492,126.2335,19337.0
2022-06-03 13:55:00,130.16,130.17,130.12,130.17,609.0,126.2529,126.2626,126.2141,126.2626,609.0
2022-06-03 14:00:00,130.01,130.12,129.88,130.12,1800.0,126.1074,126.2141,125.9813,126.2141,1800.0
2022-06-03 14:05:00,129.97,130.23,129.97,130.16,2571.0,126.0686,126.3208,126.0686,126.2529,2571.0
2022-06-03 14:10:00,130.17,130.25,130.13,130.21,2954.0,126.2626,126.3402,126.2238,126.3014,2954.0
2022-06-03 14:15:00,130.16,130.27,130.06,130.24,2940.0,126.2529,126.3596,126.1559,126.3305,2940.0
2022-06-03 14:20:00,130.31,130.31,130.04,130.1,2667.0,126.3984,126.3984,126.1365,126.1947,2667.0
2022-06-03 14:25:00,130.14,130.46,130.13,130.46,2529.0,126.2335,126.5439,126.2238,126.5439,2529.0
2022-06-03 14:30:00,130.39,130.41,130.16,130.17,5289.0,126.476,126.4954,126.2529,126.2626,5289.0
2022-06-03 14:35:00,130.22,130.22,130.01,130.12,5263.0,126.3111,126.3111,126.1074,126.2141,5263.0
2022-06-03 14:40:00,130.13,130.34,130.09,130.34,3491.0,126.2238,126.4275,126.185,126.4275,3491.0
2022-06-03 14:45:00,130.33,130.36,130.22,130.36,3415.0,126.4178,126.4469,126.3111,126.4469,3415.0
2022-06-03 14:50:00,130.32,130.43,130.23,130.28,3510.0,126.4081,126.5148,126.3208,126.3693,3510.0
2022-06-03 14:55:00,130.25,130.37,130.25,130.29,2068.0,126.3402,126.4566,126.3402,126.379,2068.0
2022-06-03 15:00:00,130.33,130.33,130.05,130.15,7976.0,126.4178,126.4178,126.1462,126.2432,7976.0
2022-06-03 15:05:00,130.1,130.15,129.8,129.8,5277.0,126.1947,126.2432,125.9037,125.9037,5277.0
2022-06-03 15:10:00,129.79,129.91,129.59,129.66,13016.0,125.894,126.0104,125.7,125.7679,13016.0
2022-06-03 15:15:00,129.63,129.69,129.32,129.33,6750.0,125.7388,125.797,125.4381,125.4478,6750.0
2022-06-03 15:20:00,129.39,129.39,129.03,129.14,6497.0,125.506,125.506,125.1568,125.2635,6497.0
2022-06-03 15:25:00,129.1,129.36,129.06,129.36,7676.0,125.2247,125.4769,125.1859,125.4769,7676.0
2022-06-03 15:30:00,129.18,129.51,129.16,129.5,12594.0,125.3023,125.6224,125.2829,125.6127,12594.0
2022-06-03 15:35:00,129.47,129.66,129.34,129.54,19101.0,125.5836,125.7679,125.4575,125.6515,19101.0
2022-06-03 15:40:00,129.53,129.68,129.37,129.38,8683.0,125.6418,125.7873,125.4866,125.4963,8683.0
2022-06-03 15:45:00,129.39,129.6,129.27,129.47,21682.0,125.506,125.7097,125.3896,125.5836,21682.0
2022-06-03 15:50:00,129.4,129.7,129.28,129.61,13881.0,125.5157,125.8067,125.3993,125.7194,13881.0
2022-06-03 15:55:00,129.7,129.83,129.46,129.59,79599.0,125.8067,125.9328,125.5739,125.7,79599.0
2022-06-06 09:30:00,131.79,131.79,130.77,131.33,47988.0,127.8339,127.8339,126.8446,127.3877,47988.0
2022-06-06 09:35:00,131.22,131.8,131.22,131.47,13398.0,127.281,127.8436,127.281,127.5235,13398.0
2022-06-06 09:40:00,131.45,131.45,130.95,131.01,9550.0,127.5041,127.5041,127.0191,127.0773,9550.0
2022-06-06 09:45:00,130.86,131.11,130.39,130.68,4591.0,126.9318,127.1743,126.476,126.7573,4591.0
2022-06-06 09:50:00,130.59,130.79,130.4,130.72,4294.0,126.67,126.8639,126.4857,126.7961,4294.0
2022-06-06 09:55:00,130.63,131.0,130.36,131.0,7608.0,126.7088,127.0676,126.4469,127.0676,7608.0
2022-06-06 10:00:00,131.14,131.45,130.91,131.28,7138.0,127.2034,127.5041,126.9803,127.3392,7138.0
2022-06-06 10:05:00,131.25,131.39,131.17,131.17,3766.0,127.3101,127.4459,127.2325,127.2325,3766.0
2022-06-06 10:10:00,131.16,131.53,130.99,131.47,18205.0,127.2228,127.5817,127.0579,127.5235,18205.0
2022-06-06 10:15:00,131.52,131.57,131.24,131.27,5716.0,127.572,127.6205,127.3004,127.3295,5716.0
2022-06-06 10:20:00,131.38,131.61,131.35,131.49,3291.0,127.4362,127.6593,127.4071,127.5429,3291.0
2022-06-06 10:25:00,131.35,131.69,131.23,131.6,2894.0,127.4071,127.7369,127.2907,127.6496,2894.0
2022-06-06 10:30:00,131.58,131.65,131.54,131.58,1667.0,127.6302,127.6981,127.5914,127.6302,1667.0
2022-06-06 10:35:00,131.53,131.53,131.33,131.39,2754.0,127.5817,127.5817,127.3877,127.4459,2754.0
2022-06-06 10:40:00,131.37,131.63,131.36,131.62,2835.0,127.4265,127.6787,127.4168,127.669,2835.0
2022-06-06 10:45:00,131.63,131.8,131.62,131.77,3142.0,127.6787,127.8436,127.669,127.8145,3142.0
2022-06-06 10:50:00,131.78,131.96,131.28,131.28,2138.0,127.8242,127.9988,127.3392,127.3392,2138.0
2022-06-06 10:55:00,131.34,131.51,131.22,131.45,3859.0,127.3974,127.5623,127.281,127.5041,3859.0
2022-06-06 11:00:00,131.47,131.8,131.47,131.55,6267.0,127.5235,127.8436,127.5235,127.6011,6267.0
2022-06-06 11:05:00,131.58,131.61,131.44,131.44,3517.0,127.6302,127.6593,127.4944,127.4944,3517.0
2022-06-06 11:10:00,131.29,131.34,130.92,131.11,28772.0,127.3489,127.3974,126.99,127.1743,28772.0
2022-06-06 11:15:00,131.0,131.02,130.62,130.78,7555.0,127.0676,127.087,126.6991,126.8543,7555.0
2022-06-06 11:20:00,130.76,130.93,130.73,130.88,17578.0,126.8349,126.9997,126.8058,126.9512,17578.0
2022-06-06 11:25:00,130.82,130.82,130.53,130.57,4834.0,126.893,126.893,126.6118,126.6506,4834.0
2022-06-06 11:30:00,130.64,130.64,130.24,130.26,3301.0,126.7185,126.7185,126.3305,126.3499,3301.0
2022-06-06 11:35:00,130.27,130.52,130.15,130.36,4520.0,126.3596,126.6021,126.2432,126.4469,4520.0
2022-06-06 11:40:00,130.34,130.62,130.3,130.62,5137.0,126.4275,126.6991,126.3887,126.6991,5137.0
2022-06-06 11:45:00,130.61,130.68,130.39,130.39,2380.0,126.6894,126.7573,126.476,126.476,2380.0
2022-06-06 11:50:00,130.39,130.57,130.37,130.51,2799.0,126.476,126.6506,126.4566,126.5924,2799.0
2022-06-06 11:55:00,130.51,130.53,130.46,130.53,1111.0,126.5924,126.6118,126.5439,126.6118,1111.0
2022-06-06 12:00:00,130.52,130.57,129.99,130.06,5644.0,126.6021,126.6506,126.088,126.1559,5644.0
2022-06-06 12:05:00,130.13,130.32,130.09,130.24,9567.0,126.2238,126.4081,126.185,126.3305,9567.0
2022-06-06 12:10:00,130.19,130.24,130.0,130.0,10013.0,126.282,126.3305,126.0977,126.0977,10013.0
2022-06-06 12:15:00,129.96,129.97,129.72,129.97,12913.0,126.0589,126.0686,125.8261,126.0686,12913.0
2022-06-06 12:20:00,129.93,129.97,129.81,129.86,8509.0,126.0298,126.0686,125.9134,125.9619,8509.0
2022-06-06 12:25:00,129.83,130.06,129.83,129.88,4009.0,125.9328,126.1559,125.9328,125.9813,4009.0
2022-06-06 12:30:00,129.83,130.06,129.82,130.04,1479.0,125.9328,126.1559,125.9231,126.1365,1479.0
2022-06-06 12:35:00,129.97,130.07,129.9,130.07,1301.0,126.0686,126.1656,126.0007,126.1656,1301.0
2022-06-06 12:40:00,130.08,130.12,129.99,130.03,2413.0,126.1753,126.2141,126.088,126.1268,2413.0
2022-06-06 12:45:00,130.08,130.14,130.01,130.01,2204.0,126.1753,126.2335,126.1074,126.1074,2204.0
2022-06-06 12:50:00,129.97,130.16,129.83,130.15,3657.0,126.0686,126.2529,125.9328,126.2432,3657.0
2022-06-06 12:55:00,130.12,130.27,130.03,130.22,5709.0,126.2141,126.3596,126.1268,126.3111,5709.0
2022-06-06 13:00:00,130.12,130.26,130.06,130.22,8246.0,126.2141,126.3499,126.1559,126.3111,8246.0
2022-06-06 13:05:00,130.25,130.33,130.22,130.26,2748.0,126.3402,126.4178,126.3111,126.3499,2748.0
2022-06-06 13:10:00,130.21,130.32,130.15,130.27,4933.0,126.3014,126.4081,126.2432,126.3596,4933.0
2022-06-06 13:15:00,130.25,130.26,130.09,130.19,4798.0,126.3402,126.3499,126.185,126.282,4798.0
2022-06-06 13:20:00,130.13,130.13,129.8,129.8,2676.0,126.2238,126.2238,125.9037,125.9037,2676.0
2022-06-06 13:25:00,129.79,129.79,129.65,129.77,5114.0,125.894,125.894,125.7582,125.8746,5114.0
2022-06-06 13:30:00,129.73,129.94,129.73,129.81,2256.0,125.8358,126.0395,125.8358,125.9134,2256.0
2022-06-06 13:35:00,129.78,130.21,129.7,130.12,6491.0,125.8843,126.3014,125.8067,126.2141,6491.0
2022-06-06 13:40:00,130.16,130.4,130.16,130.35,1819.0,126.2529,126.4857,126.2529,126.4372,1819.0
2022-06-06 13:45:00,130.34,130.35,129.9,130.08,7139.0,126.4275,126.4372,126.0007,126.1753,7139.0
2022-06-06 13:50:00,130.05,130.22,129.96,130.02,4134.0,126.1462,126.3111,126.0589,126.1171,4134.0
2022-06-06 13:55:00,130.08,130.21,130.06,130.17,6780.0,126.1753,126.3014,126.1559,126.2626,6780.0
2022-06-06 14:00:00,130.16,130.18,130.1,130.1,1823.0,126.2529,126.2723,126.1947,126.1947,1823.0
2022-06-06 14:05:00,130.14,130.18,130.0,130.14,2806.0,126.2335,126.2723,126.0977,126.2335,2806.0
2022-06-06 14:10:00,130.06,130.14,130.05,130.09,1501.0,126.1559,126.2335,126.1462,126.185,1501.0
2022-06-06 14:15:00,130.06,130.2,129.96,130.18,24389.0,126.1559,126.2917,126.0589,126.2723,24389.0
2022-06-06 14:20:00,130.09,130.09,129.7,129.75,2214.0,126.185,126.185,125.8067,125.8552,2214.0
2022-06-06 14:25:00,129.72,129.72,129.44,129.63,5885.0,125.8261,125.8261,125.5545,125.7388,5885.0
2022-06-06 14:30:00,129.65,129.67,129.54,129.63,2439.0,125.7582,125.7776,125.6515,125.7388,2439.0
2022-06-06 14:35:00,129.63,129.67,129.5,129.51,3802.0,125.7388,125.7776,125.6127,125.6224,3802.0
2022-06-06 14:40:00,129.5,129.68,129.47,129.59,3654.0,125.6127,125.7873,125.5836,125.7,3654.0
2022-06-06 14:45:00,129.61,129.73,129.55,129.58,3693.0,125.7194,125.8358,125.6612,125.6903,3693.0
2022-06-06 14:50:00,129.55,129.66,129.37,129.66,10360.0,125.6612,125.7679,125.4866,125.7679,10360.0
2022-06-06 14:55:00,129.6,129.74,129.56,129.58,2348.0,125.7097,125.8455,125.6709,125.6903,2348.0
2022-06-06 15:00:00,129.55,129.7,129.54,129.56,5309.0,125.6612,125.8067,125.6515,125.6709,5309.0
2022-06-06 15:05:00,129.53,129.53,129.35,129.5,3883.0,125.6418,125.6418,125.4672,125.6127,3883.0
2022-06-06 15:10:00,129.28,129.33,129.09,129.17,4429.0,125.3993,125.4478,125.215,125.2926,4429.0
2022-06-06 15:15:00,129.14,129.25,128.91,128.91,10205.0,125.2635,125.3702,125.0404,125.0404,10205.0
2022-06-06 15:20:00,128.92,128.96,128.7,128.91,10831.0,125.0501,125.0889,124.8367,125.0404,10831.0
2022-06-06 15:25:00,128.93,128.98,128.82,128.92,13034.0,125.0598,125.1083,124.9531,125.0501,13034.0
2022-06-06 15:30:00,128.93,129.1,128.91,128.91,16624.0,125.0598,125.2247,125.0404,125.0404,16624.0
2022-06-06 15:35:00,128.9,128.91,128.4,128.4,19062.0,125.0307,125.0404,124.5457,124.5457,19062.0
2022-06-06 15:40:00,128.4,128.89,128.36,128.89,17497.0,124.5457,125.021,124.5069,125.021,17497.0
2022-06-06 15:45:00,128.9,129.0,128.71,128.82,48339.0,125.0307,125.1277,124.8464,124.9531,48339.0
2022-06-06 15:50:00,128.76,129.16,128.76,129.14,38092.0,124.8949,125.2829,124.8949,125.2635,38092.0
2022-06-06 15:55:00,129.13,129.33,128.95,129.12,83565.0,125.2538,125.4478,125.0792,125.2441,83565.0
2022-06-07 09:30:00,127.09,127.93,127.09,127.73,19279.0,123.275,124.0898,123.275,123.8958,19279.0
2022-06-07 09:35:00,127.85,128.34,127.84,128.01,5990.0,124.0122,124.4875,124.0025,124.1674,5990.0
2022-06-07 09:40:00,128.0,128.13,127.67,127.95,20307.0,124.1577,124.2838,123.8376,124.1092,20307.0
2022-06-07 09:45:00,127.86,127.86,127.44,127.53,1602.0,124.0219,124.0219,123.6145,123.7018,1602.0
2022-06-07 09:50:00,127.57,127.94,127.54,127.6,2274.0,123.7406,124.0995,123.7115,123.7697,2274.0
2022-06-07 09:55:00,127.43,127.68,127.31,127.42,17793.0,123.6048,123.8473,123.4884,123.5951,17793.0
2022-06-07 10:00:00,127.33,128.2,127.23,128.15,10660.0,123.5078,124.3517,123.4108,124.3032,10660.0
2022-06-07 10:05:00,128.22,128.4,128.03,128.14,10524.0,124.3711,124.5457,124.1868,124.2935,10524.0
2022-06-07 10:10:00,128.13,128.14,127.53,127.53,6075.0,124.2838,124.2935,123.7018,123.7018,6075.0
2022-06-07 10:15:00,127.64,127.82,127.55,127.76,5634.0,123.8085,123.9831,123.7212,123.9249,5634.0
2022-06-07 10:20:00,127.83,128.02,127.7,127.87,5074.0,123.9928,124.1771,123.8667,124.0316,5074.0
2022-06-07 10:25:00,127.9,128.24,127.87,128.18,15366.0,124.0607,124.3905,124.0316,124.3323,15366.0
2022-06-07 10:30:00,128.21,128.87,128.2,128.51,9224.0,124.3614,125.0016,124.3517,124.6524,9224.0
2022-06-07 10:35:00,128.48,128.69,128.44,128.53,7895.0,124.6233,124.827,124.5845,124.6718,7895.0
2022-06-07 10:40:00,128.46,128.98,128.35,128.6,22458.0,124.6039,125.1083,124.4972,124.7397,22458.0
2022-06-07 10:45:00,128.62,129.06,128.54,129.06,18133.0,124.7591,125.1859,124.6815,125.1859,18133.0
2022-06-07 10:50:00,129.08,129.15,128.8,128.97,6093.0,125.2053,125.2732,124.9337,125.0986,6093.0
2022-06-07 10:55:00,128.93,128.99,128.61,128.86,3826.0,125.0598,125.118,124.7494,124.9919,3826.0
2022-06-07 11:00:00,128.8,128.94,128.58,128.59,6599.0,124.9337,125.0695,124.7203,124.73,6599.0
2022-06-07 11:05:00,128.57,128.76,128.49,128.71,5384.0,124.7106,124.8949,124.633,124.8464,5384.0
2022-06-07 11:10:00,128.7,128.84,128.62,128.79,7522.0,124.8367,124.9725,124.7591,124.924,7522.0
2022-06-07 11:15:00,128.81,128.81,128.17,128.28,5624.0,124.9434,124.9434,124.3226,124.4293,5624.0
2022-06-07 11:20:00,128.29,128.32,128.03,128.03,4840.0,124.439,124.4681,124.1868,124.1868,4840.0
2022-06-07 11:25:00,128.02,128.07,127.79,127.86,5745.0,124.1771,124.2256,123.954,124.0219,5745.0
2022-06-07 11:30:00,127.81,127.84,127.62,127.62,7939.0,123.9734,124.0025,123.7891,123.7891,7939.0
2022-06-07 11:35:00,127.62,127.67,127.44,127.56,8786.0,123.7891,123.8376,123.6145,123.7309,8786.0
2022-06-07 11:40:00,127.64,127.71,127.41,127.71,4879.0,123.8085,123.8764,123.5854,123.8764,4879.0
2022-06-07 11:45:00,127.68,127.68,127.32,127.32,4969.0,123.8473,123.8473,123.4981,123.4981,4969.0
2022-06-07 11:50:00,127.26,127.55,127.25,127.35,11918.0,123.4399,123.7212,123.4302,123.5272,11918.0
2022-06-07 11:55:00,127.34,127.6,127.28,127.56,2644.0,123.5175,123.7697,123.4593,123.7309,2644.0
2022-06-07 12:00:00,127.57,127.57,127.27,127.27,2970.0,123.7406,123.7406,123.4496,123.4496,2970.0
2022-06-07 12:05:00,127.26,127.28,127.01,127.01,9185.0,123.4399,123.4593,123.1974,123.1974,9185.0
2022-06-07 12:10:00,126.99,127.03,126.88,127.03,8493.0,123.178,123.2168,123.0713,123.2168,8493.0
2022-06-07 12:15:00,127.04,127.04,126.68,126.79,3786.0,123.2265,123.2265,122.8773,122.984,3786.0
2022-06-07 12:20:00,126.73,126.88,126.65,126.8,4200.0,122.9258,123.0713,122.8482,122.9937,4200.0
2022-06-07 12:25:00,126.83,127.03,126.82,126.94,15001.0,123.0228,123.2168,123.0131,123.1295,15001.0
2022-06-07 12:30:00,126.89,126.92,126.78,126.87,5581.0,123.081,123.1101,122.9743,123.0616,5581.0
2022-06-07 12:35:00,126.83,126.88,126.7,126.77,3122.0,123.0228,123.0713,122.8967,122.9646,3122.0
2022-06-07 12:40:00,126.81,126.94,126.8,126.82,4863.0,123.0034,123.1295,122.9937,123.0131,4863.0
2022-06-07 12:45:00,126.82,127.22,126.82,127.17,3342.0,123.0131,123.4011,123.0131,123.3526,3342.0
2022-06-07 12:50:00,127.12,127.12,126.94,127.08,3389.0,123.3041,123.3041,123.1295,123.2653,3389.0
2022-06-07 12:55:00,127.09,127.09,126.87,127.03,7967.0,123.275,123.275,123.0616,123.2168,7967.0
2022-06-07 13:00:00,127.05,127.21,126.87,127.19,5932.0,123.2362,123.3914,123.0616,123.372,5932.0
2022-06-07 13:05:00,127.22,127.33,127.04,127.33,5160.0,123.4011,123.5078,123.2265,123.5078,5160.0
2022-06-07 13:10:00,127.46,127.53,127.34,127.37,7478.0,123.6339,123.7018,123.5175,123.5466,7478.0
2022-06-07 13:15:00,127.36,127.44,127.31,127.31,5751.0,123.5369,123.6145,123.4884,123.4884,5751.0
2022-06-07 13:20:00,127.3,127.44,127.14,127.22,4308.0,123.4787,123.6145,123.3235,123.4011,4308.0
2022-06-07 13:25:00,127.2,127.32,127.2,127.28,5707.0,123.3817,123.4981,123.3817,123.4593,5707.0
2022-06-07 13:30:00,127.29,127.31,127.06,127.13,7769.0,123.469,123.4884,123.2459,123.3138,7769.0
2022-06-07 13:35:00,127.12,127.15,126.92,127.11,9616.0,123.3041,123.3332,123.1101,123.2944,9616.0
2022-06-07 13:40:00,127.11,127.2,127.05,127.2,3719.0,123.2944,123.3817,123.2362,123.3817,3719.0
2022-06-07 13:45:00,127.23,127.4,127.23,127.37,3518.0,123.4108,123.5757,123.4108,123.5466,3518.0
2022-06-07 13:50:00,127.39,127.56,127.36,127.46,9238.0,123.566,123.7309,123.5369,123.6339,9238.0
2022-06-07 13:55:00,127.45,127.54,127.44,127.47,2947.0,123.6242,123.7115,123.6145,123.6436,2947.0
2022-06-07 14:00:00,127.47,127.59,127.43,127.59,2842.0,123.6436,123.76,123.6048,123.76,2842.0
2022-06-07 14:05:00,127.64,127.88,127.64,127.88,5485.0,123.8085,124.0413,123.8085,124.0413,5485.0
2022-06-07 14:10:00,128.02,128.12,128.01,128.12,2024.0,124.1771,124.2741,124.1674,124.2741,2024.0
2022-06-07 14:15:00,128.07,128.08,128.01,128.05,2086.0,124.2256,124.2353,124.1674,124.2062,2086.0
2022-06-07 14:20:00,128.03,128.08,128.02,128.05,3684.0,124.1868,124.2353,124.1771,124.2062,3684.0
2022-06-07 14:25:00,128.0,128.0,127.9,127.95,5267.0,124.1577,124.1577,124.0607,124.1092,5267.0
2022-06-07 14:30:00,127.93,128.17,127.93,128.15,3449.0,124.0898,124.3226,124.0898,124.3032,3449.0
2022-06-07 14:35:00,128.19,128.24,128.12,128.12,3765.0,124.342,124.3905,124.2741,124.2741,3765.0
2022-06-07 14:40:00,128.16,128.22,127.94,127.95,2577.0,124.3129,124.3711,124.0995,124.1092,2577.0
2022-06-07 14:45:00,127.97,128.07,127.89,127.93,3081.0,124.1286,124.2256,124.051,124.0898,3081.0
2022-06-07 14:50:00,127.91,128.0,127.88,127.93,4460.0,124.0704,124.1577,124.0413,124.0898,4460.0
2022-06-07 14:55:00,127.93,128.19,127.93,128.13,1657.0,124.0898,124.342,124.0898,124.2838,1657.0
2022-06-07 15:00:00,128.11,128.32,128.11,128.24,4458.0,124.2644,124.4681,124.2644,124.3905,4458.0
2022-06-07 15:05:00,128.26,128.39,128.24,128.31,2429.0,124.4099,124.536,124.3905,124.4584,2429.0
2022-06-07 15:10:00,128.3,128.45,128.26,128.41,4823.0,124.4487,124.5942,124.4099,124.5554,4823.0
2022-06-07 15:15:00,128.42,128.48,128.38,128.45,6536.0,124.5651,124.6233,124.5263,124.5942,6536.0
2022-06-07 15:20:00,128.43,128.58,128.38,128.45,3954.0,124.5748,124.7203,124.5263,124.5942,3954.0
2022-06-07 15:25:00,128.47,128.55,128.43,128.46,2519.0,124.6136,124.6912,124.5748,124.6039,2519.0
2022-06-07 15:30:00,128.45,128.72,128.42,128.64,10948.0,124.5942,124.8561,124.5651,124.7785,10948.0
2022-06-07 15:35:00,128.68,128.86,128.68,128.73,11361.0,124.8173,124.9919,124.8173,124.8658,11361.0
2022-06-07 15:40:00,128.8,128.81,128.68,128.81,14745.0,124.9337,124.9434,124.8173,124.9434,14745.0
2022-06-07 15:45:00,128.79,128.99,128.75,128.94,12029.0,124.924,125.118,124.8852,125.0695,12029.0
2022-06-07 15:50:00,128.92,129.06,128.87,128.97,32367.0,125.0501,125.1859,125.0016,125.0986,32367.0
2022-06-07 15:55:00,128.96,129.14,128.86,128.88,76700.0,125.0889,125.2635,124.9919,125.0113,76700.0
2022-06-08 09:30:00,127.9,128.19,127.31,127.31,15104.0,124.0607,124.342,123.4884,123.4884,15104.0
2022-06-08 09:35:00,127.55,128.09,127.55,127.85,3850.0,123.7212,124.245,123.7212,124.0122,3850.0
2022-06-08 09:40:00,127.66,128.3,127.66,128.0,1801.0,123.8279,124.4487,123.8279,124.1577,1801.0
2022-06-08 09:45:00,128.08,128.4,127.95,128.4,3272.0,124.2353,124.5457,124.1092,124.5457,3272.0
2022-06-08 09:50:00,128.48,128.56,128.38,128.56,3652.0,124.6233,124.7009,124.5263,124.7009,3652.0
2022-06-08 09:55:00,128.6,128.65,128.3,128.38,3957.0,124.7397,124.7882,124.4487,124.5263,3957.0
2022-06-08 10:00:00,128.49,128.61,128.26,128.56,3250.0,124.633,124.7494,124.4099,124.7009,3250.0
2022-06-08 10:05:00,128.65,128.96,128.45,128.79,21814.0,124.7882,125.0889,124.5942,124.924,21814.0
2022-06-08 10:10:00,128.73,128.73,128.06,128.06,6953.0,124.8658,124.8658,124.2159,124.2159,6953.0
2022-06-08 10:15:00,128.08,128.25,128.01,128.19,2411.0,124.2353,124.4002,124.1674,124.342,2411.0
2022-06-08 10:20:00,128.33,128.47,128.09,128.09,3868.0,124.4778,124.6136,124.245,124.245,3868.0
2022-06-08 10:25:00,128.2,128.34,128.02,128.02,4234.0,124.3517,124.4875,124.1771,124.1771,4234.0
2022-06-08 10:30:00,127.91,128.25,127.89,128.06,2847.0,124.0704,124.4002,124.051,124.2159,2847.0
2022-06-08 10:35:00,128.1,128.32,128.04,128.04,4000.0,124.2547,124.4681,124.1965,124.1965,4000.0
2022-06-08 10:40:00,128.14,128.19,127.63,127.68,3303.0,124.2935,124.342,123.7988,123.8473,3303.0
2022-06-08 10:45:00,127.81,127.95,127.76,127.88,1283.0,123.9734,124.1092,123.9249,124.0413,1283.0
2022-06-08 10:50:00,128.03,128.06,127.79,127.9,3204.0,124.1868,124.2159,123.954,124.0607,3204.0
2022-06-08 10:55:00,127.79,127.81,127.56,127.71,3730.0,123.954,123.9734,123.7309,123.8764,3730.0
2022-06-08 11:00:00,127.69,127.84,127.6,127.73,4226.0,123.857,124.0025,123.7697,123.8958,4226.0
2022-06-08 11:05:00,127.68,127.8,127.65,127.8,1754.0,123.8473,123.9637,123.8182,123.9637,1754.0
2022-06-08 11:10:00,127.8,128.21,127.8,128.21,2169.0,123.9637,124.3614,123.9637,124.3614,2169.0
2022-06-08 11:15:00,128.2,128.41,128.08,128.39,3868.0,124.3517,124.5554,124.2353,124.536,3868.0
2022-06-08 11:20:00,128.43,128.48,128.17,128.28,12269.0,124.5748,124.6233,124.3226,124.4293,12269.0
2022-06-08 11:25:00,128.25,128.47,128.25,128.34,3722.0,124.4002,124.6136,124.4002,124.4875,3722.0
2022-06-08 11:30:00,128.35,128.43,128.29,128.33,4534.0,124.4972,124.5748,124.439,124.4778,4534.0
2022-06-08 11:35:00,128.38,128.66,128.34,128.66,6864.0,124.5263,124.7979,124.4875,124.7979,6864.0
2022-06-08 11:40:00,128.67,128.78,128.42,128.42,3000.0,124.8076,124.9143,124.5651,124.5651,3000.0
2022-06-08 11:45:00,128.52,128.82,128.52,128.72,1491.0,124.6621,124.9531,124.6621,124.8561,1491.0
2022-06-08 11:50:00,128.69,128.78,128.69,128.73,1209.0,124.827,124.9143,124.827,124.8658,1209.0
2022-06-08 11:55:00,128.75,128.77,128.65,128.7,2302.0,124.8852,124.9046,124.7882,124.8367,2302.0
2022-06-08 12:00:00,128.61,128.85,128.56,128.79,1455.0,124.7494,124.9822,124.7009,124.924,1455.0
2022-06-08 12:05:00,128.78,128.78,128.59,128.68,2025.0,124.9143,124.9143,124.73,124.8173,2025.0
2022-06-08 12:10:00,128.73,128.82,128.65,128.82,2011.0,124.8658,124.9531,124.7882,124.9531,2011.0
2022-06-08 12:15:00,128.77,128.83,128.64,128.77,1406.0,124.9046,124.9628,124.7785,124.9046,1406.0
2022-06-08 12:20:00,128.84,128.85,128.66,128.67,2000.0,124.9725,124.9822,124.7979,124.8076,2000.0
2022-06-08 12:25:00,128.65,128.65,128.33,128.44,2467.0,124.7882,124.7882,124.4778,124.5845,2467.0
2022-06-08 12:30:00,128.38,128.38,127.99,128.11,2873.0,124.5263,124.5263,124.148,124.2644,2873.0
2022-06-08 12:35:00,128.05,128.09,127.93,127.93,1301.0,124.2062,124.245,124.0898,124.0898,1301.0
2022-06-08 12:40:00,127.86,127.86,127.31,127.31,3857.0,124.0219,124.0219,123.4884,123.4884,3857.0
2022-06-08 12:45:00,127.35,127.39,127.25,127.37,4438.0,123.5272,123.566,123.4302,123.5466,4438.0
2022-06-08 12:50:00,127.34,127.51,127.32,127.39,3593.0,123.5175,123.6824,123.4981,123.566,3593.0
2022-06-08 12:55:00,127.41,127.65,127.39,127.62,2539.0,123.5854,123.8182,123.566,123.7891,2539.0
2022-06-08 13:00:00,127.56,127.79,127.4,127.6,4073.0,123.7309,123.954,123.5757,123.7697,4073.0
2022-06-08 13:05:00,127.57,127.89,127.57,127.85,1529.0,123.7406,124.051,123.7406,124.0122,1529.0
2022-06-08 13:10:00,127.85,127.93,127.78,127.91,1685.0,124.0122,124.0898,123.9443,124.0704,1685.0
2022-06-08 13:15:00,127.89,128.07,127.85,127.97,1782.0,124.051,124.2256,124.0122,124.1286,1782.0
2022-06-08 13:20:00,127.97,127.97,127.87,127.97,600.0,124.1286,124.1286,124.0316,124.1286,600.0
2022-06-08 13:25:00,127.89,127.91,127.81,127.82,1900.0,124.051,124.0704,123.9734,123.9831,1900.0
2022-06-08 13:30:00,127.68,127.68,127.55,127.55,2310.0,123.8473,123.8473,123.7212,123.7212,2310.0
2022-06-08 13:35:00,127.67,127.67,127.54,127.54,2682.0,123.8376,123.8376,123.7115,123.7115,2682.0
2022-06-08 13:40:00,127.58,127.86,127.57,127.86,2277.0,123.7503,124.0219,123.7406,124.0219,2277.0
2022-06-08 13:45:00,127.82,128.0,127.73,127.88,1700.0,123.9831,124.1577,123.8958,124.0413,1700.0
2022-06-08 13:50:00,127.96,127.96,127.72,127.82,1300.0,124.1189,124.1189,123.8861,123.9831,1300.0
2022-06-08 13:55:00,127.83,128.0,127.77,127.82,1820.0,123.9928,124.1577,123.9346,123.9831,1820.0
2022-06-08 14:00:00,127.74,128.11,127.74,127.95,1412.0,123.9055,124.2644,123.9055,124.1092,1412.0
2022-06-08 14:05:00,127.94,128.06,127.94,128.06,1100.0,124.0995,124.2159,124.0995,124.2159,1100.0
2022-06-08 14:10:00,127.95,128.05,127.75,127.92,2365.0,124.1092,124.2062,123.9152,124.0801,2365.0
2022-06-08 14:15:00,127.95,127.95,127.72,127.81,2965.0,124.1092,124.1092,123.8861,123.9734,2965.0
2022-06-08 14:20:00,127.77,127.86,127.71,127.86,1234.0,123.9346,124.0219,123.8764,124.0219,1234.0
2022-06-08 14:25:00,127.79,127.79,127.47,127.62,1900.0,123.954,123.954,123.6436,123.7891,1900.0
2022-06-08 14:30:00,127.51,127.67,127.51,127.56,5601.0,123.6824,123.8376,123.6824,123.7309,5601.0
2022-06-08 14:35:00,127.46,127.58,127.43,127.56,2300.0,123.6339,123.7503,123.6048,123.7309,2300.0
2022-06-08 14:40:00,127.52,127.9,127.52,127.77,2600.0,123.6921,124.0607,123.6921,123.9346,2600.0
2022-06-08 14:45:00,127.8,127.96,127.76,127.81,6104.0,123.9637,124.1189,123.9249,123.9734,6104.0
2022-06-08 14:50:00,127.84,127.92,127.76,127.78,5442.0,124.0025,124.0801,123.9249,123.9443,5442.0
2022-06-08 14:55:00,127.7,127.82,127.67,127.69,2000.0,123.8667,123.9831,123.8376,123.857,2000.0
2022-06-08 15:00:00,127.64,127.68,127.51,127.68,2563.0,123.8085,123.8473,123.6824,123.8473,2563.0
2022-06-08 15:05:00,127.62,127.62,127.38,127.41,2207.0,123.7891,123.7891,123.5563,123.5854,2207.0
2022-06-08 15:10:00,127.44,127.71,127.44,127.67,1460.0,123.6145,123.8764,123.6145,123.8376,1460.0
2022-06-08 15:15:00,127.7,127.7,127.51,127.58,2899.0,123.8667,123.8667,123.6824,123.7503,2899.0
2022-06-08 15:20:00,127.69,127.97,127.69,127.94,2017.0,123.857,124.1286,123.857,124.0995,2017.0
2022-06-08 15:25:00,127.93,128.02,127.91,127.97,1201.0,124.0898,124.1771,124.0704,124.1286,1201.0
2022-06-08 15:30:00,127.97,128.05,127.83,127.98,4768.0,124.1286,124.2062,123.9928,124.1383,4768.0
2022-06-08 15:35:00,127.97,128.02,127.85,127.85,3751.0,124.1286,124.1771,124.0122,124.0122,3751.0
2022-06-08 15:40:00,127.86,127.96,127.81,127.83,3740.0,124.0219,124.1189,123.9734,123.9928,3740.0
2022-06-08 15:45:00,127.83,127.84,127.55,127.55,8860.0,123.9928,124.0025,123.7212,123.7212,8860.0
2022-06-08 15:50:00,127.68,127.78,127.55,127.78,17229.0,123.8473,123.9443,123.7212,123.9443,17229.0
2022-06-08 15:55:00,127.85,127.92,127.6,127.69,37897.0,124.0122,124.0801,123.7697,123.857,37897.0
2022-06-09 09:30:00,126.23,126.44,125.41,126.25,6841.0,122.6916,122.8957,121.8945,122.711,6841.0
2022-06-09 09:35:00,126.27,126.34,125.55,125.55,1852.0,122.7304,122.7985,122.0306,122.0306,1852.0
2022-06-09 09:40:00,125.54,125.54,124.87,124.98,2172.0,122.0209,122.0209,121.3697,121.4766,2172.0
2022-06-09 09:45:00,125.06,125.71,124.75,125.7,4673.0,121.5543,122.1861,121.253,122.1764,4673.0
2022-06-09 09:50:00,125.83,125.98,125.59,125.88,3657.0,122.3028,122.4486,122.0695,122.3514,3657.0
2022-06-09 09:55:00,125.72,126.06,125.66,125.95,2161.0,122.1958,122.5263,122.1375,122.4194,2161.0
2022-06-09 10:00:00,125.95,125.95,125.15,125.26,5863.0,122.4194,122.4194,121.6418,121.7487,5863.0
2022-06-09 10:05:00,125.24,125.24,124.71,124.72,1846.0,121.7293,121.7293,121.2142,121.2239,1846.0
2022-06-09 10:10:00,124.71,125.19,124.59,125.19,7435.0,121.2142,121.6807,121.0975,121.6807,7435.0
2022-06-09 10:15:00,125.15,125.51,125.14,125.37,11459.0,121.6418,121.9917,121.6321,121.8557,11459.0
2022-06-09 10:20:00,125.42,125.54,125.3,125.47,2726.0,121.9043,122.0209,121.7876,121.9529,2726.0
2022-06-09 10:25:00,125.62,125.82,125.48,125.76,3335.0,122.0986,122.293,121.9626,122.2347,3335.0
2022-06-09 10:30:00,125.77,125.94,125.53,125.66,3263.0,122.2444,122.4097,122.0112,122.1375,3263.0
2022-06-09 10:35:00,125.66,125.82,125.46,125.5,3728.0,122.1375,122.293,121.9431,121.982,3728.0
2022-06-09 10:40:00,125.46,125.5,124.95,125.04,1990.0,121.9431,121.982,121.4474,121.5349,1990.0
2022-06-09 10:45:00,125.04,125.12,124.89,124.94,5341.0,121.5349,121.6127,121.3891,121.4377,5341.0
2022-06-09 10:50:00,124.87,124.89,124.45,124.45,5626.0,121.3697,121.3891,120.9614,120.9614,5626.0
2022-06-09 10:55:00,124.42,124.71,124.37,124.63,2418.0,120.9323,121.2142,120.8837,121.1364,2418.0
2022-06-09 11:00:00,124.65,124.73,124.25,124.3,3760.0,121.1558,121.2336,120.7671,120.8157,3760.0
2022-06-09 11:05:00,124.33,124.5,124.16,124.34,7964.0,120.8448,121.01,120.6796,120.8545,7964.0
2022-06-09 11:10:00,124.44,124.58,124.26,124.58,4337.0,120.9517,121.0878,120.7768,121.0878,4337.0
2022-06-09 11:15:00,124.62,124.62,124.31,124.39,4205.0,121.1267,121.1267,120.8254,120.9031,4205.0
2022-06-09 11:20:00,124.44,124.64,124.44,124.56,2760.0,120.9517,121.1461,120.9517,121.0684,2760.0
2022-06-09 11:25:00,124.79,124.82,124.51,124.53,1368.0,121.2919,121.3211,121.0198,121.0392,1368.0
2022-06-09 11:30:00,124.48,124.69,124.39,124.63,2646.0,120.9906,121.1947,120.9031,121.1364,2646.0
2022-06-09 11:35:00,124.67,124.68,124.43,124.48,3600.0,121.1753,121.185,120.942,120.9906,3600.0
2022-06-09 11:40:00,124.54,124.84,124.54,124.68,4169.0,121.0489,121.3405,121.0489,121.185,4169.0
2022-06-09 11:45:00,124.62,124.64,124.19,124.21,4614.0,121.1267,121.1461,120.7087,120.7282,4614.0
2022-06-09 11:50:00,124.21,124.4,124.08,124.4,2464.0,120.7282,120.9128,120.6018,120.9128,2464.0
2022-06-09 11:55:00,124.44,124.44,124.25,124.37,3803.0,120.9517,120.9517,120.7671,120.8837,3803.0
2022-06-09 12:00:00,124.35,124.43,124.25,124.31,5645.0,120.8642,120.942,120.7671,120.8254,5645.0
2022-06-09 12:05:00,124.28,124.3,124.14,124.22,2013.0,120.7962,120.8157,120.6601,120.7379,2013.0
2022-06-09 12:10:00,124.16,124.16,123.94,124.08,3268.0,120.6796,120.6796,120.4657,120.6018,3268.0
2022-06-09 12:15:00,124.02,124.07,123.89,124.07,3107.0,120.5435,120.5921,120.4171,120.5921,3107.0
2022-06-09 12:20:00,124.03,124.29,124.03,124.21,2367.0,120.5532,120.8059,120.5532,120.7282,2367.0
2022-06-09 12:25:00,124.16,124.36,124.16,124.24,2317.0,120.6796,120.874,120.6796,120.7573,2317.0
2022-06-09 12:30:00,124.28,124.3,124.18,124.21,2219.0,120.7962,120.8157,120.699,120.7282,2219.0
2022-06-09 12:35:00,124.27,124.27,124.07,124.13,5043.0,120.7865,120.7865,120.5921,120.6504,5043.0
2022-06-09 12:40:00,124.17,124.27,124.08,124.2,2626.0,120.6893,120.7865,120.6018,120.7185,2626.0
2022-06-09 12:45:00,124.19,124.29,124.08,124.17,8456.0,120.7087,120.8059,120.6018,120.6893,8456.0
2022-06-09 12:50:00,124.17,124.25,124.04,124.11,3810.0,120.6893,120.7671,120.5629,120.631,3810.0
2022-06-09 12:55:00,124.15,124.27,124.06,124.22,3781.0,120.6699,120.7865,120.5824,120.7379,3781.0
2022-06-09 13:00:00,124.15,124.35,124.15,124.23,2763.0,120.6699,120.8642,120.6699,120.7476,2763.0
2022-06-09 13:05:00,124.3,124.46,124.2,124.22,3849.0,120.8157,120.9712,120.7185,120.7379,3849.0
2022-06-09 13:10:00,124.18,124.32,124.11,124.14,2613.0,120.699,120.8351,120.631,120.6601,2613.0
2022-06-09 13:15:00,124.22,124.22,124.03,124.04,1440.0,120.7379,120.7379,120.5532,120.5629,1440.0
2022-06-09 13:20:00,124.04,124.04,123.84,123.89,3875.0,120.5629,120.5629,120.3685,120.4171,3875.0
2022-06-09 13:25:00,123.8,123.81,123.62,123.63,2926.0,120.3297,120.3394,120.1547,120.1644,2926.0
2022-06-09 13:30:00,123.5,123.5,123.33,123.34,1500.0,120.0381,120.0381,119.8728,119.8826,1500.0
2022-06-09 13:35:00,123.3,123.45,123.23,123.4,3265.0,119.8437,119.9895,119.7756,119.9409,3265.0
2022-06-09 13:40:00,123.37,123.37,123.28,123.36,5789.0,119.9117,119.9117,119.8242,119.902,5789.0
2022-06-09 13:45:00,123.36,123.76,123.32,123.76,10887.0,119.902,120.2908,119.8631,120.2908,10887.0
2022-06-09 13:50:00,123.8,123.9,123.73,123.73,1967.0,120.3297,120.4269,120.2616,120.2616,1967.0
2022-06-09 13:55:00,123.68,123.85,123.68,123.83,1757.0,120.213,120.3783,120.213,120.3588,1757.0
2022-06-09 14:00:00,123.68,123.69,123.52,123.54,1220.0,120.213,120.2228,120.0575,120.077,1220.0
2022-06-09 14:05:00,123.51,123.65,123.43,123.6,7366.0,120.0478,120.1839,119.97,120.1353,7366.0
2022-06-09 14:10:00,123.57,123.6,123.47,123.51,3754.0,120.1061,120.1353,120.0089,120.0478,3754.0
2022-06-09 14:15:00,123.5,123.57,123.44,123.49,3715.0,120.0381,120.1061,119.9798,120.0284,3715.0
2022-06-09 14:20:00,123.51,123.6,123.33,123.34,3405.0,120.0478,120.1353,119.8728,119.8826,3405.0
2022-06-09 14:25:00,123.33,123.58,123.32,123.52,3793.0,119.8728,120.1158,119.8631,120.0575,3793.0
2022-06-09 14:30:00,123.44,123.44,123.13,123.13,1903.0,119.9798,119.9798,119.6784,119.6784,1903.0
2022-06-09 14:35:00,123.14,123.2,123.1,123.19,3506.0,119.6882,119.7465,119.6493,119.7368,3506.0
2022-06-09 14:40:00,123.15,123.27,123.13,123.23,3100.0,119.6979,119.8145,119.6784,119.7756,3100.0
2022-06-09 14:45:00,123.24,123.48,123.24,123.48,4749.0,119.7854,120.0186,119.7854,120.0186,4749.0
2022-06-09 14:50:00,123.5,123.53,123.39,123.43,4009.0,120.0381,120.0672,119.9312,119.97,4009.0
2022-06-09 14:55:00,123.37,123.44,123.03,123.06,4003.0,119.9117,119.9798,119.5813,119.6104,4003.0
2022-06-09 15:00:00,123.06,123.08,122.81,122.82,5710.0,119.6104,119.6299,119.3674,119.3771,5710.0
2022-06-09 15:05:00,122.84,122.84,122.58,122.61,5995.0,119.3966,119.3966,119.1439,119.173,5995.0
2022-06-09 15:10:00,122.62,122.67,122.5,122.51,7460.0,119.1827,119.2313,119.0661,119.0758,7460.0
2022-06-09 15:15:00,122.53,122.91,122.51,122.82,17664.0,119.0953,119.4646,119.0758,119.3771,17664.0
2022-06-09 15:20:00,122.89,122.89,122.72,122.8,3835.0,119.4452,119.4452,119.2799,119.3577,3835.0
2022-06-09 15:25:00,122.77,122.78,122.55,122.59,7827.0,119.3285,119.3383,119.1147,119.1536,7827.0
2022-06-09 15:30:00,122.52,122.58,122.43,122.49,7916.0,119.0855,119.1439,118.9981,119.0564,7916.0
2022-06-09 15:35:00,122.46,122.75,122.46,122.61,8202.0,119.0272,119.3091,119.0272,119.173,8202.0
2022-06-09 15:40:00,122.56,122.63,122.36,122.42,7024.0,119.1244,119.1925,118.93,118.9884,7024.0
2022-06-09 15:45:00,122.43,122.44,122.25,122.4,23074.0,118.9981,119.0078,118.8231,118.9689,23074.0
2022-06-09 15:50:00,122.3,122.43,122.16,122.31,35932.0,118.8717,118.9981,118.7356,118.8814,35932.0
2022-06-09 15:55:00,122.33,122.44,122.02,122.08,78730.0,118.9009,119.0078,118.5996,118.6579,78730.0
2022-06-10 09:30:00,119.39,119.94,118.83,118.86,24065.0,116.0433,116.5779,115.499,115.5281,24065.0
2022-06-10 09:35:00,119.07,119.71,118.88,119.63,17429.0,115.7323,116.3543,115.5476,116.2766,17429.0
2022-06-10 09:40:00,119.59,119.9,119.2,119.79,9201.0,116.2377,116.539,115.8586,116.4321,9201.0
2022-06-10 09:45:00,119.74,119.91,119.08,119.17,6378.0,116.3835,116.5487,115.742,115.8295,6378.0
2022-06-10 09:50:00,119.03,119.36,119.0,119.01,12737.0,115.6934,116.0141,115.6642,115.6739,12737.0
2022-06-10 09:55:00,119.07,119.09,118.72,118.84,10491.0,115.7323,115.7517,115.3921,115.5087,10491.0
2022-06-10 10:00:00,118.65,118.74,117.37,117.49,17129.0,115.324,115.4115,114.0799,114.1965,17129.0
2022-06-10 10:05:00,117.42,117.65,117.19,117.2,22303.0,114.1285,114.3521,113.905,113.9147,22303.0
2022-06-10 10:10:00,117.07,117.33,116.96,117.24,21600.0,113.7883,114.041,113.6814,113.9536,21600.0
2022-06-10 10:15:00,117.15,117.16,116.84,117.03,18484.0,113.8661,113.8758,113.5648,113.7494,18484.0
2022-06-10 10:20:00,117.02,117.28,116.93,117.01,13274.0,113.7397,113.9924,113.6522,113.73,13274.0
2022-06-10 10:25:00,116.97,117.39,116.92,117.18,15005.0,113.6911,114.0994,113.6425,113.8952,15005.0
2022-06-10 10:30:00,117.07,117.32,116.98,117.31,7942.0,113.7883,114.0313,113.7008,114.0216,7942.0
2022-06-10 10:35:00,117.4,117.76,117.29,117.69,9709.0,114.1091,114.459,114.0022,114.3909,9709.0
2022-06-10 10:40:00,117.66,118.14,117.5,118.14,6816.0,114.3618,114.8283,114.2063,114.8283,6816.0
2022-06-10 10:45:00,118.15,118.38,118.07,118.21,6401.0,114.838,115.0616,114.7603,114.8964,6401.0
2022-06-10 10:50:00,118.25,118.39,118.0,118.04,6892.0,114.9352,115.0713,114.6923,114.7311,6892.0
2022-06-10 10:55:00,118.0,118.09,117.35,117.4,4848.0,114.6923,114.7797,114.0605,114.1091,4848.0
2022-06-10 11:00:00,117.46,117.98,117.46,117.98,7565.0,114.1674,114.6728,114.1674,114.6728,7565.0
2022-06-10 11:05:00,117.87,117.97,117.7,117.97,4492.0,114.5659,114.6631,114.4007,114.6631,4492.0
2022-06-10 11:10:00,117.88,118.22,117.78,118.08,3093.0,114.5756,114.9061,114.4784,114.77,3093.0
2022-06-10 11:15:00,118.09,118.22,118.06,118.2,2801.0,114.7797,114.9061,114.7506,114.8866,2801.0
2022-06-10 11:20:00,118.45,118.46,118.18,118.18,16689.0,115.1296,115.1394,114.8672,114.8672,16689.0
2022-06-10 11:25:00,118.18,118.18,117.97,118.07,2404.0,114.8672,114.8672,114.6631,114.7603,2404.0
2022-06-10 11:30:00,117.99,117.99,117.78,117.94,3330.0,114.6825,114.6825,114.4784,114.6339,3330.0
2022-06-10 11:35:00,118.0,118.02,117.88,117.88,2944.0,114.6923,114.7117,114.5756,114.5756,2944.0
2022-06-10 11:40:00,117.87,118.05,117.78,118.05,6463.0,114.5659,114.7409,114.4784,114.7409,6463.0
2022-06-10 11:45:00,118.0,118.04,117.63,117.64,9397.0,114.6923,114.7311,114.3326,114.3423,9397.0
2022-06-10 11:50:00,117.64,117.68,117.31,117.42,4705.0,114.3423,114.3812,114.0216,114.1285,4705.0
2022-06-10 11:55:00,117.39,117.75,117.34,117.75,3707.0,114.0994,114.4493,114.0508,114.4493,3707.0
2022-06-10 12:00:00,117.76,117.82,117.58,117.7,9070.0,114.459,114.5173,114.284,114.4007,9070.0
2022-06-10 12:05:00,117.6,117.97,117.57,117.95,24327.0,114.3035,114.6631,114.2743,114.6437,24327.0
2022-06-10 12:10:00,117.87,117.88,117.41,117.46,11392.0,114.5659,114.5756,114.1188,114.1674,11392.0
2022-06-10 12:15:00,117.45,117.45,117.26,117.35,6207.0,114.1577,114.1577,113.973,114.0605,6207.0
2022-06-10 12:20:00,117.37,117.62,117.36,117.49,4232.0,114.0799,114.3229,114.0702,114.1965,4232.0
2022-06-10 12:25:00,117.45,117.56,117.36,117.48,3621.0,114.1577,114.2646,114.0702,114.1868,3621.0
2022-06-10 12:30:00,117.61,117.71,117.51,117.53,2475.0,114.3132,114.4104,114.216,114.2354,2475.0
2022-06-10 12:35:00,117.56,117.75,117.56,117.69,2002.0,114.2646,114.4493,114.2646,114.3909,2002.0
2022-06-10 12:40:00,117.67,117.84,117.62,117.73,3320.0,114.3715,114.5367,114.3229,114.4298,3320.0
2022-06-10 12:45:00,117.71,117.72,117.61,117.62,1751.0,114.4104,114.4201,114.3132,114.3229,1751.0
2022-06-10 12:50:00,117.53,117.62,117.41,117.41,3231.0,114.2354,114.3229,114.1188,114.1188,3231.0
2022-06-10 12:55:00,117.34,117.66,117.34,117.62,4913.0,114.0508,114.3618,114.0508,114.3229,4913.0
2022-06-10 13:00:00,117.62,117.64,117.34,117.47,5026.0,114.3229,114.3423,114.0508,114.1771,5026.0
2022-06-10 13:05:00,117.42,117.53,117.29,117.51,2320.0,114.1285,114.2354,114.0022,114.216,2320.0
2022-06-10 13:10:00,117.56,117.59,117.35,117.42,5956.0,114.2646,114.2937,114.0605,114.1285,5956.0
2022-06-10 13:15:00,117.42,117.72,117.39,117.71,1030.0,114.1285,114.4201,114.0994,114.4104,1030.0
2022-06-10 13:20:00,117.76,117.91,117.69,117.86,4659.0,114.459,114.6048,114.3909,114.5562,4659.0
2022-06-10 13:25:00,117.89,118.05,117.87,117.95,3113.0,114.5853,114.7409,114.5659,114.6437,3113.0
2022-06-10 13:30:00,117.96,117.96,117.59,117.68,4296.0,114.6534,114.6534,114.2937,114.3812,4296.0
2022-06-10 13:35:00,117.84,118.06,117.8,117.91,4088.0,114.5367,114.7506,114.4979,114.6048,4088.0
2022-06-10 13:40:00,117.84,117.96,117.83,117.92,3630.0,114.5367,114.6534,114.527,114.6145,3630.0
2022-06-10 13:45:00,117.9,118.14,117.85,118.01,6527.0,114.5951,114.8283,114.5465,114.702,6527.0
2022-06-10 13:50:00,118.03,118.17,117.85,117.85,4394.0,114.7214,114.8575,114.5465,114.5465,4394.0
2022-06-10 13:55:00,117.81,117.93,117.76,117.85,4164.0,114.5076,114.6242,114.459,114.5465,4164.0
2022-06-10 14:00:00,117.86,117.92,117.75,117.75,4709.0,114.5562,114.6145,114.4493,114.4493,4709.0
2022-06-10 14:05:00,117.74,118.02,117.74,117.9,3173.0,114.4395,114.7117,114.4395,114.5951,3173.0
2022-06-10 14:10:00,117.95,118.08,117.87,117.93,9405.0,114.6437,114.77,114.5659,114.6242,9405.0
2022-06-10 14:15:00,117.99,118.23,117.99,118.22,2861.0,114.6825,114.9158,114.6825,114.9061,2861.0
2022-06-10 14:20:00,118.21,118.37,118.18,118.33,7323.0,114.8964,115.0519,114.8672,115.013,7323.0
2022-06-10 14:25:00,118.34,118.34,117.92,117.97,5168.0,115.0227,115.0227,114.6145,114.6631,5168.0
2022-06-10 14:30:00,118.03,118.22,118.02,118.18,1800.0,114.7214,114.9061,114.7117,114.8672,1800.0
2022-06-10 14:35:00,118.15,118.23,118.06,118.11,4424.0,114.838,114.9158,114.7506,114.7992,4424.0
2022-06-10 14:40:00,118.01,118.04,117.83,117.94,3925.0,114.702,114.7311,114.527,114.6339,3925.0
2022-06-10 14:45:00,117.99,118.36,117.99,118.33,4252.0,114.6825,115.0422,114.6825,115.013,4252.0
2022-06-10 14:50:00,118.36,118.36,118.23,118.33,5314.0,115.0422,115.0422,114.9158,115.013,5314.0
2022-06-10 14:55:00,118.31,118.5,118.24,118.46,8532.0,114.9936,115.1782,114.9255,115.1394,8532.0
2022-06-10 15:00:00,118.47,118.54,118.0,118.08,13787.0,115.1491,115.2171,114.6923,114.77,13787.0
2022-06-10 15:05:00,117.95,118.19,117.84,118.11,10427.0,114.6437,114.8769,114.5367,114.7992,10427.0
2022-06-10 15:10:00,118.08,118.48,118.08,118.44,11780.0,114.77,115.1588,114.77,115.1199,11780.0
2022-06-10 15:15:00,118.4,118.6,118.4,118.52,5771.0,115.081,115.2754,115.081,115.1977,5771.0
2022-06-10 15:20:00,118.52,118.52,118.11,118.33,5832.0,115.1977,115.1977,114.7992,115.013,5832.0
2022-06-10 15:25:00,118.53,118.67,118.51,118.53,8470.0,115.2074,115.3435,115.188,115.2074,8470.0
2022-06-10 15:30:00,118.56,118.56,118.2,118.25,47859.0,115.2366,115.2366,114.8866,114.9352,47859.0
2022-06-10 15:35:00,118.23,118.53,118.09,118.31,14728.0,114.9158,115.2074,114.7797,114.9936,14728.0
2022-06-10 15:40:00,118.35,118.39,117.87,118.01,11685.0,115.0324,115.0713,114.5659,114.702,11685.0
2022-06-10 15:45:00,118.0,118.02,117.51,117.55,23492.0,114.6923,114.7117,114.216,114.2549,23492.0
2022-06-10 15:50:00,117.47,117.89,117.47,117.7,32500.0,114.1771,114.5853,114.1771,114.4007,32500.0
2022-06-10 15:55:00,117.67,117.8,117.36,117.44,145636.0,114.3715,114.4979,114.0702,114.1479,145636.0
2022-06-13 09:30:00,114.08,114.62,113.03,113.55,31634.0,110.8821,111.407,109.8616,110.367,31634.0
2022-06-13 09:35:00,113.65,113.74,112.71,112.71,15344.0,110.4642,110.5517,109.5505,109.5505,15344.0
2022-06-13 09:40:00,112.55,112.84,111.68,111.73,32782.0,109.395,109.6769,108.5494,108.598,32782.0
2022-06-13 09:45:00,111.7,112.11,111.49,111.81,31556.0,108.5689,108.9674,108.3647,108.6758,31556.0
2022-06-13 09:50:00,111.55,111.79,111.5,111.5,39056.0,108.4231,108.6563,108.3745,108.3745,39056.0
2022-06-13 09:55:00,111.57,112.61,111.52,112.38,21817.0,108.4425,109.4533,108.3939,109.2298,21817.0
2022-06-13 10:00:00,112.38,113.53,112.3,113.07,25067.0,109.2298,110.3476,109.152,109.9004,25067.0
2022-06-13 10:05:00,113.09,113.81,113.07,113.21,11168.0,109.9199,110.6197,109.9004,110.0365,11168.0
2022-06-13 10:10:00,113.12,113.12,112.58,112.63,5674.0,109.949,109.949,109.4242,109.4728,5674.0
2022-06-13 10:15:00,112.55,112.55,112.08,112.13,7877.0,109.395,109.395,108.9382,108.9868,7877.0
2022-06-13 10:20:00,112.08,112.38,111.8,111.83,25945.0,108.9382,109.2298,108.666,108.6952,25945.0
2022-06-13 10:25:00,111.84,112.08,111.83,111.99,15757.0,108.7049,108.9382,108.6952,108.8507,15757.0
2022-06-13 10:30:00,112.07,112.14,111.93,112.0,8421.0,108.9285,108.9965,108.7924,108.8604,8421.0
2022-06-13 10:35:00,111.99,112.26,111.95,112.08,8261.0,108.8507,109.1132,108.8118,108.9382,8261.0
2022-06-13 10:40:00,112.08,112.08,111.49,111.49,15291.0,108.9382,108.9382,108.3647,108.3647,15291.0
2022-06-13 10:45:00,111.36,111.52,111.18,111.19,14127.0,108.2384,108.3939,108.0634,108.0731,14127.0
2022-06-13 10:50:00,111.17,111.49,110.88,111.0,49709.0,108.0537,108.3647,107.7718,107.8885,49709.0
2022-06-13 10:55:00,110.99,111.7,110.99,111.38,26447.0,107.8788,108.5689,107.8788,108.2578,26447.0
2022-06-13 11:00:00,111.36,111.45,111.08,111.1,10416.0,108.2384,108.3259,107.9662,107.9857,10416.0
2022-06-13 11:05:00,111.11,111.17,111.0,111.05,11605.0,107.9954,108.0537,107.8885,107.9371,11605.0
2022-06-13 11:10:00,111.02,111.25,110.91,111.05,13989.0,107.9079,108.1315,107.801,107.9371,13989.0
2022-06-13 11:15:00,111.04,111.29,111.02,111.18,37226.0,107.9274,108.1703,107.9079,108.0634,37226.0
2022-06-13 11:20:00,111.22,112.08,111.18,112.08,10514.0,108.1023,108.9382,108.0634,108.9382,10514.0
2022-06-13 11:25:00,112.15,112.15,111.7,111.71,8999.0,109.0062,109.0062,108.5689,108.5786,8999.0
2022-06-13 11:30:00,111.73,111.87,111.6,111.78,5174.0,108.598,108.7341,108.4717,108.6466,5174.0
2022-06-13 11:35:00,111.78,112.47,111.78,112.42,6876.0,108.6466,109.3173,108.6466,109.2687,6876.0
2022-06-13 11:40:00,112.45,112.54,112.25,112.4,3215.0,109.2978,109.3853,109.1034,109.2492,3215.0
2022-06-13 11:45:00,112.38,112.39,112.12,112.22,4253.0,109.2298,109.2395,108.9771,109.0743,4253.0
2022-06-13 11:50:00,112.24,112.43,111.98,111.98,4978.0,109.0937,109.2784,108.841,108.841,4978.0
2022-06-13 11:55:00,111.99,112.12,111.94,112.06,5239.0,108.8507,108.9771,108.8021,108.9188,5239.0
2022-06-13 12:00:00,112.04,112.28,111.93,112.12,5343.0,108.8993,109.1326,108.7924,108.9771,5343.0
2022-06-13 12:05:00,112.08,112.17,111.85,112.15,10155.0,108.9382,109.0257,108.7146,109.0062,10155.0
2022-06-13 12:10:00,112.14,112.27,112.01,112.01,13490.0,108.9965,109.1229,108.8702,108.8702,13490.0
2022-06-13 12:15:00,111.88,112.05,111.75,111.99,5925.0,108.7438,108.909,108.6175,108.8507,5925.0
2022-06-13 12:20:00,112.02,112.15,111.93,111.99,6606.0,108.8799,109.0062,108.7924,108.8507,6606.0
2022-06-13 12:25:00,112.22,112.25,111.96,112.03,4559.0,109.0743,109.1034,108.8216,108.8896,4559.0
2022-06-13 12:30:00,111.97,112.5,111.94,112.45,7346.0,108.8313,109.3464,108.8021,109.2978,7346.0
2022-06-13 12:35:00,112.43,112.76,112.41,112.71,2244.0,109.2784,109.5991,109.2589,109.5505,2244.0
2022-06-13 12:40:00,112.63,112.66,112.41,112.41,8784.0,109.4728,109.5019,109.2589,109.2589,8784.0
2022-06-13 12:45:00,112.52,112.52,112.15,112.2,2824.0,109.3659,109.3659,109.0062,109.0548,2824.0
2022-06-13 12:50:00,112.18,112.25,112.07,112.09,4742.0,109.0354,109.1034,108.9285,108.9479,4742.0
2022-06-13 12:55:00,112.01,112.03,111.75,111.79,4514.0,108.8702,108.8896,108.6175,108.6563,4514.0
2022-06-13 13:00:00,111.75,111.82,111.42,111.51,7878.0,108.6175,108.6855,108.2967,108.3842,7878.0
2022-06-13 13:05:00,111.46,111.54,111.42,111.45,6014.0,108.3356,108.4133,108.2967,108.3259,6014.0
2022-06-13 13:10:00,111.45,111.5,111.32,111.5,3722.0,108.3259,108.3745,108.1995,108.3745,3722.0
2022-06-13 13:15:00,111.49,111.54,111.4,111.45,3547.0,108.3647,108.4133,108.2773,108.3259,3547.0
2022-06-13 13:20:00,111.43,111.45,111.23,111.36,3816.0,108.3064,108.3259,108.112,108.2384,3816.0
2022-06-13 13:25:00,111.36,111.47,111.15,111.36,4966.0,108.2384,108.3453,108.0343,108.2384,4966.0
2022-06-13 13:30:00,111.32,111.49,111.21,111.39,10330.0,108.1995,108.3647,108.0926,108.2675,10330.0
2022-06-13 13:35:00,111.36,111.5,111.3,111.5,9289.0,108.2384,108.3745,108.1801,108.3745,9289.0
2022-06-13 13:40:00,111.51,111.84,111.42,111.78,7170.0,108.3842,108.7049,108.2967,108.6466,7170.0
2022-06-13 13:45:00,111.76,111.9,111.62,111.89,3339.0,108.6272,108.7632,108.4911,108.7535,3339.0
2022-06-13 13:50:00,112.02,112.05,111.71,111.71,3321.0,108.8799,108.909,108.5786,108.5786,3321.0
2022-06-13 13:55:00,111.74,111.81,111.59,111.81,3344.0,108.6077,108.6758,108.4619,108.6758,3344.0
2022-06-13 14:00:00,111.73,111.73,111.37,111.49,3780.0,108.598,108.598,108.2481,108.3647,3780.0
2022-06-13 14:05:00,111.43,111.53,111.11,111.11,2505.0,108.3064,108.4036,107.9954,107.9954,2505.0
2022-06-13 14:10:00,111.1,111.21,110.97,111.0,3933.0,107.9857,108.0926,107.8593,107.8885,3933.0
2022-06-13 14:15:00,110.99,111.17,110.96,111.08,3368.0,107.8788,108.0537,107.8496,107.9662,3368.0
2022-06-13 14:20:00,111.13,111.25,111.1,111.14,11173.0,108.0148,108.1315,107.9857,108.0245,11173.0
2022-06-13 14:25:00,111.11,111.39,111.11,111.25,11384.0,107.9954,108.2675,107.9954,108.1315,11384.0
2022-06-13 14:30:00,111.28,111.29,111.01,111.18,4159.0,108.1606,108.1703,107.8982,108.0634,4159.0
2022-06-13 14:35:00,111.18,111.5,111.17,111.4,10690.0,108.0634,108.3745,108.0537,108.2773,10690.0
2022-06-13 14:40:00,111.37,111.43,111.17,111.25,13561.0,108.2481,108.3064,108.0537,108.1315,13561.0
2022-06-13 14:45:00,111.24,111.39,111.12,111.18,6178.0,108.1217,108.2675,108.0051,108.0634,6178.0
2022-06-13 14:50:00,111.16,111.16,110.82,110.82,8460.0,108.044,108.044,107.7135,107.7135,8460.0
2022-06-13 14:55:00,110.82,110.82,110.52,110.56,15378.0,107.7135,107.7135,107.4219,107.4608,15378.0
2022-06-13 15:00:00,110.52,110.79,110.44,110.7,28600.0,107.4219,107.6844,107.3442,107.5969,28600.0
2022-06-13 15:05:00,110.71,110.83,110.69,110.71,9401.0,107.6066,107.7232,107.5872,107.6066,9401.0
2022-06-13 15:10:00,110.68,110.69,110.48,110.52,11238.0,107.5774,107.5872,107.3831,107.4219,11238.0
2022-06-13 15:15:00,110.52,111.06,110.25,110.49,22035.0,107.4219,107.9468,107.1595,107.3928,22035.0
2022-06-13 15:20:00,110.48,110.59,110.26,110.26,12659.0,107.3831,107.49,107.1692,107.1692,12659.0
2022-06-13 15:25:00,110.33,110.33,109.97,110.09,10520.0,107.2373,107.2373,106.8873,107.004,10520.0
2022-06-13 15:30:00,110.03,110.05,109.78,109.98,18354.0,106.9457,106.9651,106.7027,106.8971,18354.0
2022-06-13 15:35:00,110.0,110.22,109.75,109.76,19430.0,106.9165,107.1303,106.6735,106.6832,19430.0
2022-06-13 15:40:00,109.79,109.81,109.5,109.54,34600.0,106.7124,106.7318,106.4305,106.4694,34600.0
2022-06-13 15:45:00,109.5,109.95,109.49,109.66,31902.0,106.4305,106.8679,106.4208,106.586,31902.0
2022-06-13 15:50:00,109.69,110.02,109.33,110.01,81836.0,106.6152,106.9359,106.2653,106.9262,81836.0
2022-06-13 15:55:00,110.0,110.24,109.92,110.14,121250.0,106.9165,107.1498,106.8387,107.0526,121250.0
2022-06-14 09:30:00,110.05,110.39,109.67,110.19,26196.0,106.9651,107.2956,106.5958,107.1012,26196.0
2022-06-14 09:35:00,110.22,110.62,110.19,110.36,3685.0,107.1303,107.5191,107.1012,107.2664,3685.0
2022-06-14 09:40:00,110.1,110.23,109.78,109.79,7547.0,107.0137,107.1401,106.7027,106.7124,7547.0
2022-06-14 09:45:00,109.87,110.45,109.87,110.32,12481.0,106.7901,107.3539,106.7901,107.2275,12481.0
2022-06-14 09:50:00,110.11,111.02,110.09,111.02,2386.0,107.0234,107.9079,107.004,107.9079,2386.0
2022-06-14 09:55:00,110.91,111.66,110.91,111.66,3052.0,107.801,108.53,107.801,108.53,3052.0
2022-06-14 10:00:00,111.65,112.06,111.59,111.86,9558.0,108.5203,108.9188,108.4619,108.7244,9558.0
2022-06-14 10:05:00,111.81,112.1,111.69,111.69,15859.0,108.6758,108.9576,108.5591,108.5591,15859.0
2022-06-14 10:10:00,111.68,111.95,111.51,111.86,6727.0,108.5494,108.8118,108.3842,108.7244,6727.0
2022-06-14 10:15:00,111.83,111.92,111.56,111.62,9580.0,108.6952,108.7827,108.4328,108.4911,9580.0
2022-06-14 10:20:00,111.5,111.55,111.24,111.39,3000.0,108.3745,108.4231,108.1217,108.2675,3000.0
2022-06-14 10:25:00,111.44,111.52,111.18,111.34,2837.0,108.3161,108.3939,108.0634,108.2189,2837.0
2022-06-14 10:30:00,111.17,111.45,110.86,111.45,21286.0,108.0537,108.3259,107.7524,108.3259,21286.0
2022-06-14 10:35:00,111.53,111.66,111.39,111.55,4340.0,108.4036,108.53,108.2675,108.4231,4340.0
2022-06-14 10:40:00,111.47,111.61,111.36,111.41,5506.0,108.3453,108.4814,108.2384,108.287,5506.0
2022-06-14 10:45:00,111.59,112.41,111.52,112.38,4524.0,108.4619,109.2589,108.3939,109.2298,4524.0
2022-06-14 10:50:00,112.44,112.76,112.39,112.58,6738.0,109.2881,109.5991,109.2395,109.4242,6738.0
2022-06-14 10:55:00,112.58,112.63,112.36,112.42,6595.0,109.4242,109.4728,109.2104,109.2687,6595.0
2022-06-14 11:00:00,112.45,112.54,112.26,112.32,4782.0,109.2978,109.3853,109.1132,109.1715,4782.0
2022-06-14 11:05:00,112.32,112.38,112.0,112.0,2986.0,109.1715,109.2298,108.8604,108.8604,2986.0
2022-06-14 11:10:00,111.89,112.05,111.76,111.94,4757.0,108.7535,108.909,108.6272,108.8021,4757.0
2022-06-14 11:15:00,111.89,112.01,111.76,111.89,4308.0,108.7535,108.8702,108.6272,108.7535,4308.0
2022-06-14 11:20:00,111.86,112.06,111.51,112.04,6627.0,108.7244,108.9188,108.3842,108.8993,6627.0
2022-06-14 11:25:00,112.17,112.28,112.16,112.28,2810.0,109.0257,109.1326,109.016,109.1326,2810.0
2022-06-14 11:30:00,112.11,112.16,111.71,112.14,3485.0,108.9674,109.016,108.5786,108.9965,3485.0
2022-06-14 11:35:00,112.14,112.3,112.01,112.01,3755.0,108.9965,109.152,108.8702,108.8702,3755.0
2022-06-14 11:40:00,111.98,112.16,111.91,112.05,3545.0,108.841,109.016,108.773,108.909,3545.0
2022-06-14 11:45:00,112.14,112.16,111.96,112.12,6268.0,108.9965,109.016,108.8216,108.9771,6268.0
2022-06-14 11:50:00,112.07,112.14,111.87,112.14,20708.0,108.9285,108.9965,108.7341,108.9965,20708.0
2022-06-14 11:55:00,112.26,112.32,112.09,112.25,4414.0,109.1132,109.1715,108.9479,109.1034,4414.0
2022-06-14 12:00:00,112.13,112.13,111.82,111.95,4578.0,108.9868,108.9868,108.6855,108.8118,4578.0
2022-06-14 12:05:00,111.91,111.98,111.8,111.89,14241.0,108.773,108.841,108.666,108.7535,14241.0
2022-06-14 12:10:00,111.88,111.94,111.72,111.76,4199.0,108.7438,108.8021,108.5883,108.6272,4199.0
2022-06-14 12:15:00,111.66,112.19,111.66,112.19,6501.0,108.53,109.0451,108.53,109.0451,6501.0
2022-06-14 12:20:00,112.19,112.34,111.87,112.05,5785.0,109.0451,109.1909,108.7341,108.909,5785.0
2022-06-14 12:25:00,112.13,112.13,111.9,111.95,4243.0,108.9868,108.9868,108.7632,108.8118,4243.0
2022-06-14 12:30:00,111.99,112.0,111.82,111.89,9052.0,108.8507,108.8604,108.6855,108.7535,9052.0
2022-06-14 12:35:00,111.88,112.04,111.74,111.91,7074.0,108.7438,108.8993,108.6077,108.773,7074.0
2022-06-14 12:40:00,111.89,111.99,111.75,111.79,6411.0,108.7535,108.8507,108.6175,108.6563,6411.0
2022-06-14 12:45:00,111.89,112.1,111.8,112.09,6301.0,108.7535,108.9576,108.666,108.9479,6301.0
2022-06-14 12:50:00,112.06,112.14,111.97,111.99,6552.0,108.9188,108.9965,108.8313,108.8507,6552.0
2022-06-14 12:55:00,111.99,112.2,111.98,112.19,6094.0,108.8507,109.0548,108.841,109.0451,6094.0
2022-06-14 13:00:00,112.22,112.3,112.02,112.14,3868.0,109.0743,109.152,108.8799,108.9965,3868.0
2022-06-14 13:05:00,112.16,112.42,111.96,112.39,5657.0,109.016,109.2687,108.8216,109.2395,5657.0
2022-06-14 13:10:00,112.39,112.42,112.15,112.15,3366.0,109.2395,109.2687,109.0062,109.0062,3366.0
2022-06-14 13:15:00,112.27,112.7,112.27,112.59,6684.0,109.1229,109.5408,109.1229,109.4339,6684.0
2022-06-14 13:20:00,112.56,112.76,112.56,112.68,3989.0,109.4047,109.5991,109.4047,109.5214,3989.0
2022-06-14 13:25:00,112.66,112.69,112.35,112.35,2900.0,109.5019,109.5311,109.2006,109.2006,2900.0
2022-06-14 13:30:00,112.34,112.47,112.18,112.18,5458.0,109.1909,109.3173,109.0354,109.0354,5458.0
2022-06-14 13:35:00,112.12,112.2,111.86,111.92,8641.0,108.9771,109.0548,108.7244,108.7827,8641.0
2022-06-14 13:40:00,111.88,111.97,111.52,111.52,16585.0,108.7438,108.8313,108.3939,108.3939,16585.0
2022-06-14 13:45:00,111.62,111.81,111.57,111.68,8688.0,108.4911,108.6758,108.4425,108.5494,8688.0
2022-06-14 13:50:00,111.73,111.91,111.61,111.89,6752.0,108.598,108.773,108.4814,108.7535,6752.0
2022-06-14 13:55:00,111.85,111.89,111.59,111.6,6801.0,108.7146,108.7535,108.4619,108.4717,6801.0
2022-06-14 14:00:00,111.62,111.8,111.6,111.72,3945.0,108.4911,108.666,108.4717,108.5883,3945.0
2022-06-14 14:05:00,111.74,112.11,111.68,112.0,9503.0,108.6077,108.9674,108.5494,108.8604,9503.0
2022-06-14 14:10:00,111.98,111.98,111.63,111.67,9313.0,108.841,108.841,108.5008,108.5397,9313.0
2022-06-14 14:15:00,111.74,111.75,111.6,111.7,10665.0,108.6077,108.6175,108.4717,108.5689,10665.0
2022-06-14 14:20:00,111.75,111.99,111.73,111.84,8489.0,108.6175,108.8507,108.598,108.7049,8489.0
2022-06-14 14:25:00,111.88,111.91,111.76,111.84,7374.0,108.7438,108.773,108.6272,108.7049,7374.0
2022-06-14 14:30:00,111.8,111.8,111.5,111.67,8356.0,108.666,108.666,108.3745,108.5397,8356.0
2022-06-14 14:35:00,111.65,111.79,111.54,111.7,4775.0,108.5203,108.6563,108.4133,108.5689,4775.0
2022-06-14 14:40:00,111.69,111.69,111.27,111.27,5878.0,108.5591,108.5591,108.1509,108.1509,5878.0
2022-06-14 14:45:00,111.32,111.45,111.08,111.13,5737.0,108.1995,108.3259,107.9662,108.0148,5737.0
2022-06-14 14:50:00,111.16,111.16,110.85,110.86,12677.0,108.044,108.044,107.7427,107.7524,12677.0
2022-06-14 14:55:00,110.81,110.94,110.76,110.91,17414.0,107.7038,107.8302,107.6552,107.801,17414.0
2022-06-14 15:00:00,110.9,111.22,110.89,111.22,6919.0,107.7913,108.1023,107.7816,108.1023,6919.0
2022-06-14 15:05:00,111.2,111.28,111.13,111.18,9449.0,108.0829,108.1606,108.0148,108.0634,9449.0
2022-06-14 15:10:00,111.24,111.32,110.83,110.86,8253.0,108.1217,108.1995,107.7232,107.7524,8253.0
2022-06-14 15:15:00,110.88,110.93,110.76,110.78,8374.0,107.7718,107.8204,107.6552,107.6746,8374.0
2022-06-14 15:20:00,110.82,111.02,110.79,110.82,7615.0,107.7135,107.9079,107.6844,107.7135,7615.0
2022-06-14 15:25:00,110.85,111.48,110.82,111.47,7400.0,107.7427,108.355,107.7135,108.3453,7400.0
2022-06-14 15:30:00,111.43,111.72,111.4,111.62,9533.0,108.3064,108.5883,108.2773,108.4911,9533.0
2022-06-14 15:35:00,111.63,112.13,111.63,112.13,13480.0,108.5008,108.9868,108.5008,108.9868,13480.0
2022-06-14 15:40:00,112.13,112.32,112.01,112.09,27374.0,108.9868,109.1715,108.8702,108.9479,27374.0
2022-06-14 15:45:00,112.12,112.49,111.96,112.41,37937.0,108.9771,109.3367,108.8216,109.2589,37937.0
2022-06-14 15:50:00,112.42,112.43,112.14,112.26,53382.0,109.2687,109.2784,108.9965,109.1132,53382.0
2022-06-14 15:55:00,112.28,112.33,112.06,112.22,85613.0,109.1326,109.1812,108.9188,109.0743,85613.0
2022-06-15 09:30:00,113.93,113.97,113.5,113.63,13678.0,110.7363,110.7752,110.3184,110.4448,13678.0
2022-06-15 09:35:00,113.58,114.14,113.38,113.96,7468.0,110.3962,110.9405,110.2018,110.7655,7468.0
2022-06-15 09:40:00,113.77,114.04,113.6,113.6,8800.0,110.5808,110.8433,110.4156,110.4156,8800.0
2022-06-15 09:45:00,113.81,114.2,113.65,114.19,24685.0,110.6197,110.9988,110.4642,110.9891,24685.0
2022-06-15 09:50:00,114.19,114.68,114.19,114.35,7705.0,110.9891,111.4653,110.9891,111.1446,7705.0
2022-06-15 09:55:00,114.34,114.72,114.33,114.47,4590.0,111.1348,111.5042,111.1251,111.2612,4590.0
2022-06-15 10:00:00,114.36,115.06,114.29,114.88,5881.0,111.1543,111.8347,111.0862,111.6597,5881.0
2022-06-15 10:05:00,114.86,114.87,114.44,114.45,5920.0,111.6403,111.65,111.232,111.2418,5920.0
2022-06-15 10:10:00,114.48,114.54,113.87,113.87,4982.0,111.2709,111.3292,110.678,110.678,4982.0
2022-06-15 10:15:00,113.78,113.99,113.68,113.97,9698.0,110.5905,110.7947,110.4933,110.7752,9698.0
2022-06-15 10:20:00,113.96,114.24,113.96,114.02,4234.0,110.7655,111.0377,110.7655,110.8238,4234.0
2022-06-15 10:25:00,113.96,113.96,113.63,113.75,2561.0,110.7655,110.7655,110.4448,110.5614,2561.0
2022-06-15 10:30:00,113.79,113.85,113.18,113.36,4451.0,110.6003,110.6586,110.0074,110.1823,4451.0
2022-06-15 10:35:00,113.46,113.57,113.36,113.53,10096.0,110.2795,110.3864,110.1823,110.3476,10096.0
2022-06-15 10:40:00,113.64,113.64,113.22,113.4,3423.0,110.4545,110.4545,110.0462,110.2212,3423.0
2022-06-15 10:45:00,113.52,113.56,113.37,113.44,4063.0,110.3378,110.3767,110.192,110.2601,4063.0
2022-06-15 10:50:00,113.47,113.54,113.12,113.18,5178.0,110.2892,110.3573,109.949,110.0074,5178.0
2022-06-15 10:55:00,113.17,113.42,113.15,113.32,6226.0,109.9976,110.2406,109.9782,110.1434,6226.0
2022-06-15 11:00:00,113.4,113.48,113.2,113.35,9878.0,110.2212,110.299,110.0268,110.1726,9878.0
2022-06-15 11:05:00,113.37,113.38,113.02,113.02,4965.0,110.192,110.2018,109.8518,109.8518,4965.0
2022-06-15 11:10:00,113.02,113.09,112.64,112.72,7119.0,109.8518,109.9199,109.4825,109.5603,7119.0
2022-06-15 11:15:00,112.71,112.84,112.7,112.7,8107.0,109.5505,109.6769,109.5408,109.5408,8107.0
2022-06-15 11:20:00,112.75,112.97,112.68,112.97,7482.0,109.5894,109.8033,109.5214,109.8033,7482.0
2022-06-15 11:25:00,112.82,113.06,112.81,112.94,5225.0,109.6575,109.8907,109.6477,109.7741,5225.0
2022-06-15 11:30:00,112.92,113.16,112.79,112.98,7084.0,109.7547,109.9879,109.6283,109.813,7084.0
2022-06-15 11:35:00,112.93,113.25,112.93,113.17,5418.0,109.7644,110.0754,109.7644,109.9976,5418.0
2022-06-15 11:40:00,113.15,113.15,112.77,112.79,6495.0,109.9782,109.9782,109.6089,109.6283,6495.0
2022-06-15 11:45:00,112.75,112.98,112.73,112.96,12707.0,109.5894,109.813,109.57,109.7935,12707.0
2022-06-15 11:50:00,112.92,113.0,112.64,113.0,9784.0,109.7547,109.8324,109.4825,109.8324,9784.0
2022-06-15 11:55:00,113.02,113.03,112.91,112.92,3136.0,109.8518,109.8616,109.7449,109.7547,3136.0
2022-06-15 12:00:00,112.88,113.08,112.86,112.96,3375.0,109.7158,109.9102,109.6963,109.7935,3375.0
2022-06-15 12:05:00,112.96,112.96,112.72,112.78,7413.0,109.7935,109.7935,109.5603,109.6186,7413.0
2022-06-15 12:10:00,112.81,112.91,112.72,112.74,5133.0,109.6477,109.7449,109.5603,109.5797,5133.0
2022-06-15 12:15:00,112.84,113.03,112.77,112.83,5686.0,109.6769,109.8616,109.6089,109.6672,5686.0
2022-06-15 12:20:00,112.82,112.98,112.81,112.83,3798.0,109.6575,109.813,109.6477,109.6672,3798.0
2022-06-15 12:25:00,112.8,112.89,112.75,112.88,4361.0,109.638,109.7255,109.5894,109.7158,4361.0
2022-06-15 12:30:00,112.88,113.02,112.88,112.88,4334.0,109.7158,109.8518,109.7158,109.7158,4334.0
2022-06-15 12:35:00,112.84,112.84,112.54,112.59,5999.0,109.6769,109.6769,109.3853,109.4339,5999.0
2022-06-15 12:40:00,112.58,112.63,112.29,112.41,4720.0,109.4242,109.4728,109.1423,109.2589,4720.0
2022-06-15 12:45:00,112.39,112.48,112.3,112.48,5002.0,109.2395,109.327,109.152,109.327,5002.0
2022-06-15 12:50:00,112.49,112.49,112.11,112.11,3534.0,109.3367,109.3367,108.9674,108.9674,3534.0
2022-06-15 12:55:00,112.01,112.19,112.01,112.07,6209.0,108.8702,109.0451,108.8702,108.9285,6209.0
2022-06-15 13:00:00,112.1,112.35,112.06,112.26,3756.0,108.9576,109.2006,108.9188,109.1132,3756.0
2022-06-15 13:05:00,112.28,112.38,112.14,112.21,3875.0,109.1326,109.2298,108.9965,109.0646,3875.0
2022-06-15 13:10:00,112.16,112.36,112.16,112.24,2316.0,109.016,109.2104,109.016,109.0937,2316.0
2022-06-15 13:15:00,112.22,112.24,112.03,112.14,6757.0,109.0743,109.0937,108.8896,108.9965,6757.0
2022-06-15 13:20:00,112.14,112.2,112.0,112.12,4904.0,108.9965,109.0548,108.8604,108.9771,4904.0
2022-06-15 13:25:00,112.09,112.27,112.08,112.15,19925.0,108.9479,109.1229,108.9382,109.0062,19925.0
2022-06-15 13:30:00,112.14,112.26,112.07,112.18,12726.0,108.9965,109.1132,108.9285,109.0354,12726.0
2022-06-15 13:35:00,112.18,112.28,112.1,112.26,3911.0,109.0354,109.1326,108.9576,109.1132,3911.0
2022-06-15 13:40:00,112.29,112.29,112.14,112.14,4878.0,109.1423,109.1423,108.9965,108.9965,4878.0
2022-06-15 13:45:00,112.13,112.27,112.07,112.08,4558.0,108.9868,109.1229,108.9285,108.9382,4558.0
2022-06-15 13:50:00,112.05,112.35,111.9,112.35,6484.0,108.909,109.2006,108.7632,109.2006,6484.0
2022-06-15 13:55:00,112.37,112.63,112.37,112.57,7195.0,109.2201,109.4728,109.2201,109.4145,7195.0
2022-06-15 14:00:00,112.72,113.42,111.56,111.88,7808.0,109.5603,110.2406,108.4328,108.7438,7808.0
2022-06-15 14:05:00,111.9,112.09,111.46,111.92,4400.0,108.7632,108.9479,108.3356,108.7827,4400.0
2022-06-15 14:10:00,111.85,112.29,111.55,112.19,4260.0,108.7146,109.1423,108.4231,109.0451,4260.0
2022-06-15 14:15:00,112.07,112.64,112.02,112.44,4874.0,108.9285,109.4825,108.8799,109.2881,4874.0
2022-06-15 14:20:00,112.44,112.71,111.67,111.87,6546.0,109.2881,109.5505,108.5397,108.7341,6546.0
2022-06-15 14:25:00,111.8,112.08,111.71,111.86,7950.0,108.666,108.9382,108.5786,108.7244,7950.0
2022-06-15 14:30:00,111.76,111.87,110.76,111.4,15666.0,108.6272,108.7341,107.6552,108.2773,15666.0
2022-06-15 14:35:00,111.23,112.72,111.04,112.45,15041.0,108.112,109.5603,107.9274,109.2978,15041.0
2022-06-15 14:40:00,112.29,114.01,112.29,113.91,7915.0,109.1423,110.8141,109.1423,110.7169,7915.0
2022-06-15 14:45:00,113.96,114.28,113.54,113.6,9679.0,110.7655,111.0765,110.3573,110.4156,9679.0
2022-06-15 14:50:00,113.6,114.02,112.7,112.72,14535.0,110.4156,110.8238,109.5408,109.5603,14535.0
2022-06-15 14:55:00,112.96,113.26,112.42,112.97,13693.0,109.7935,110.0851,109.2687,109.8033,13693.0
2022-06-15 15:00:00,113.06,113.54,112.95,113.23,10947.0,109.8907,110.3573,109.7838,110.056,10947.0
2022-06-15 15:05:00,113.35,113.59,113.05,113.44,9758.0,110.1726,110.4059,109.881,110.2601,9758.0
2022-06-15 15:10:00,113.4,113.67,112.95,113.32,12192.0,110.2212,110.4836,109.7838,110.1434,12192.0
2022-06-15 15:15:00,113.2,113.31,112.94,113.19,9402.0,110.0268,110.1337,109.7741,110.0171,9402.0
2022-06-15 15:20:00,113.24,114.05,113.24,113.94,14923.0,110.0657,110.853,110.0657,110.7461,14923.0
2022-06-15 15:25:00,114.02,114.48,113.7,114.48,17382.0,110.8238,111.2709,110.5128,111.2709,17382.0
2022-06-15 15:30:00,114.5,114.88,114.31,114.71,25292.0,111.2904,111.6597,111.1057,111.4945,25292.0
2022-06-15 15:35:00,114.75,114.88,113.74,113.77,42744.0,111.5334,111.6597,110.5517,110.5808,42744.0
2022-06-15 15:40:00,113.72,113.75,113.22,113.29,29284.0,110.5322,110.5614,110.0462,110.1143,29284.0
2022-06-15 15:45:00,113.24,113.5,113.1,113.49,31368.0,110.0657,110.3184,109.9296,110.3087,31368.0
2022-06-15 15:50:00,113.48,113.48,112.84,113.0,47724.0,110.299,110.299,109.6769,109.8324,47724.0
2022-06-15 15:55:00,112.97,113.14,112.81,112.91,84921.0,109.8033,109.9685,109.6477,109.7449,84921.0
2022-06-16 09:30:00,109.24,109.24,108.46,108.84,24521.0,106.1778,106.1778,105.4197,105.789,24521.0
2022-06-16 09:35:00,108.56,108.85,108.38,108.45,9374.0,105.5169,105.7987,105.3419,105.41,9374.0
2022-06-16 09:40:00,108.31,108.35,107.18,107.4,37203.0,105.2739,105.3128,104.1756,104.3894,37203.0
2022-06-16 09:45:00,107.39,108.11,107.32,107.93,11357.0,104.3797,105.0795,104.3116,104.9045,11357.0
2022-06-16 09:50:00,107.87,107.93,107.51,107.93,5188.0,104.8462,104.9045,104.4963,104.9045,5188.0
2022-06-16 09:55:00,107.82,107.92,107.54,107.57,4712.0,104.7976,104.8948,104.5255,104.5546,4712.0
2022-06-16 10:00:00,107.54,108.01,107.4,107.64,11389.0,104.5255,104.9823,104.3894,104.6227,11389.0
2022-06-16 10:05:00,107.65,107.65,106.95,107.3,11396.0,104.6324,104.6324,103.952,104.2922,11396.0
2022-06-16 10:10:00,107.38,107.54,106.89,106.89,11250.0,104.3699,104.5255,103.8937,103.8937,11250.0
2022-06-16 10:15:00,106.85,107.28,106.77,107.23,15129.0,103.8548,104.2728,103.777,104.2242,15129.0
2022-06-16 10:20:00,107.26,107.83,107.26,107.83,4324.0,104.2533,104.8073,104.2533,104.8073,4324.0
2022-06-16 10:25:00,107.87,107.98,107.5,107.66,8138.0,104.8462,104.9531,104.4866,104.6421,8138.0
2022-06-16 10:30:00,107.54,107.64,107.31,107.31,5615.0,104.5255,104.6227,104.3019,104.3019,5615.0
2022-06-16 10:35:00,107.22,107.36,106.94,107.16,8880.0,104.2144,104.3505,103.9423,104.1561,8880.0
2022-06-16 10:40:00,107.16,107.34,106.77,106.8,7267.0,104.1561,104.3311,103.777,103.8062,7267.0
2022-06-16 10:45:00,106.74,106.99,106.44,106.54,8018.0,103.7479,103.9909,103.4563,103.5535,8018.0
2022-06-16 10:50:00,106.48,106.48,106.15,106.36,12574.0,103.4952,103.4952,103.1744,103.3785,12574.0
2022-06-16 10:55:00,106.32,106.35,106.03,106.03,9620.0,103.3397,103.3688,103.0578,103.0578,9620.0
2022-06-16 11:00:00,106.09,106.28,105.97,106.0,15015.0,103.1161,103.3008,102.9995,103.0286,15015.0
2022-06-16 11:05:00,105.91,105.92,105.52,105.75,15347.0,102.9412,102.9509,102.5621,102.7856,15347.0
2022-06-16 11:10:00,105.76,106.29,105.67,106.25,8990.0,102.7954,103.3105,102.7079,103.2716,8990.0
2022-06-16 11:15:00,106.29,106.32,105.87,106.27,15211.0,103.3105,103.3397,102.9023,103.2911,15211.0
2022-06-16 11:20:00,106.36,106.8,106.22,106.6,27963.0,103.3785,103.8062,103.2425,103.6118,27963.0
2022-06-16 11:25:00,106.54,107.13,106.49,106.93,10169.0,103.5535,104.127,103.5049,103.9326,10169.0
2022-06-16 11:30:00,106.99,107.07,106.75,106.92,4986.0,103.9909,104.0686,103.7576,103.9228,4986.0
2022-06-16 11:35:00,106.91,107.09,106.83,107.09,4126.0,103.9131,104.0881,103.8354,104.0881,4126.0
2022-06-16 11:40:00,107.23,107.37,106.82,106.94,6090.0,104.2242,104.3602,103.8256,103.9423,6090.0
2022-06-16 11:45:00,107.14,107.16,107.01,107.06,4224.0,104.1367,104.1561,104.0103,104.0589,4224.0
2022-06-16 11:50:00,107.2,107.2,106.91,107.08,8129.0,104.195,104.195,103.9131,104.0784,8129.0
2022-06-16 11:55:00,107.0,107.33,106.99,107.28,3452.0,104.0006,104.3214,103.9909,104.2728,3452.0
2022-06-16 12:00:00,107.32,107.36,107.15,107.29,6987.0,104.3116,104.3505,104.1464,104.2825,6987.0
2022-06-16 12:05:00,107.21,107.45,107.02,107.04,7142.0,104.2047,104.438,104.02,104.0395,7142.0
2022-06-16 12:10:00,106.99,107.15,106.95,107.07,2087.0,103.9909,104.1464,103.952,104.0686,2087.0
2022-06-16 12:15:00,107.14,107.39,107.1,107.25,4454.0,104.1367,104.3797,104.0978,104.2436,4454.0
2022-06-16 12:20:00,107.15,107.35,107.1,107.19,3850.0,104.1464,104.3408,104.0978,104.1853,3850.0
2022-06-16 12:25:00,107.19,107.45,107.18,107.45,5201.0,104.1853,104.438,104.1756,104.438,5201.0
2022-06-16 12:30:00,107.43,107.43,107.13,107.24,2944.0,104.4185,104.4185,104.127,104.2339,2944.0
2022-06-16 12:35:00,107.09,107.32,106.92,107.18,5425.0,104.0881,104.3116,103.9228,104.1756,5425.0
2022-06-16 12:40:00,107.16,107.45,107.06,107.33,4858.0,104.1561,104.438,104.0589,104.3214,4858.0
2022-06-16 12:45:00,107.31,107.47,107.23,107.47,2702.0,104.3019,104.4574,104.2242,104.4574,2702.0
2022-06-16 12:50:00,107.38,107.52,107.23,107.38,8212.0,104.3699,104.506,104.2242,104.3699,8212.0
2022-06-16 12:55:00,107.29,107.31,107.1,107.25,3938.0,104.2825,104.3019,104.0978,104.2436,3938.0
2022-06-16 13:00:00,107.26,107.49,107.17,107.18,4143.0,104.2533,104.4769,104.1658,104.1756,4143.0
2022-06-16 13:05:00,107.23,107.52,107.13,107.37,4424.0,104.2242,104.506,104.127,104.3602,4424.0
2022-06-16 13:10:00,107.34,107.34,107.12,107.24,3136.0,104.3311,104.3311,104.1172,104.2339,3136.0
2022-06-16 13:15:00,107.11,107.25,107.09,107.09,3141.0,104.1075,104.2436,104.0881,104.0881,3141.0
2022-06-16 13:20:00,107.0,107.0,106.7,106.78,3988.0,104.0006,104.0006,103.709,103.7868,3988.0
2022-06-16 13:25:00,106.75,107.6,106.75,107.35,11779.0,103.7576,104.5838,103.7576,104.3408,11779.0
2022-06-16 13:30:00,107.21,107.38,107.01,107.29,7443.0,104.2047,104.3699,104.0103,104.2825,7443.0
2022-06-16 13:35:00,107.29,107.29,107.0,107.12,9688.0,104.2825,104.2825,104.0006,104.1172,9688.0
2022-06-16 13:40:00,107.18,107.26,106.73,106.74,7121.0,104.1756,104.2533,103.7382,103.7479,7121.0
2022-06-16 13:45:00,106.7,106.89,106.58,106.89,9746.0,103.709,103.8937,103.5924,103.8937,9746.0
2022-06-16 13:50:00,106.94,106.94,106.74,106.83,11871.0,103.9423,103.9423,103.7479,103.8354,11871.0
2022-06-16 13:55:00,106.81,106.92,106.56,106.56,7808.0,103.8159,103.9228,103.5729,103.5729,7808.0
2022-06-16 14:00:00,106.54,106.64,106.41,106.59,14035.0,103.5535,103.6507,103.4271,103.6021,14035.0
2022-06-16 14:05:00,106.58,106.61,106.39,106.52,15081.0,103.5924,103.6215,103.4077,103.5341,15081.0
2022-06-16 14:10:00,106.52,106.67,106.39,106.64,5882.0,103.5341,103.6799,103.4077,103.6507,5882.0
2022-06-16 14:15:00,106.66,106.66,106.52,106.6,7064.0,103.6701,103.6701,103.5341,103.6118,7064.0
2022-06-16 14:20:00,106.49,106.55,106.29,106.34,3500.0,103.5049,103.5632,103.3105,103.3591,3500.0
2022-06-16 14:25:00,106.32,106.37,106.29,106.33,3232.0,103.3397,103.3883,103.3105,103.3494,3232.0
2022-06-16 14:30:00,106.33,106.46,106.29,106.35,10279.0,103.3494,103.4757,103.3105,103.3688,10279.0
2022-06-16 14:35:00,106.33,106.39,106.12,106.26,9184.0,103.3494,103.4077,103.1453,103.2813,9184.0
2022-06-16 14:40:00,106.3,106.49,106.19,106.26,11084.0,103.3202,103.5049,103.2133,103.2813,11084.0
2022-06-16 14:45:00,106.22,106.36,105.94,105.96,14245.0,103.2425,103.3785,102.9703,102.9898,14245.0
2022-06-16 14:50:00,105.97,106.12,105.83,105.92,15425.0,102.9995,103.1453,102.8634,102.9509,15425.0
2022-06-16 14:55:00,105.94,106.15,105.91,106.1,17866.0,102.9703,103.1744,102.9412,103.1258,17866.0
2022-06-16 15:00:00,106.13,106.75,106.09,106.66,11079.0,103.155,103.7576,103.1161,103.6701,11079.0
2022-06-16 15:05:00,106.69,106.95,106.53,106.95,15056.0,103.6993,103.952,103.5438,103.952,15056.0
2022-06-16 15:10:00,106.99,107.18,106.69,106.83,16110.0,103.9909,104.1756,103.6993,103.8354,16110.0
2022-06-16 15:15:00,106.77,106.89,106.56,106.89,10410.0,103.777,103.8937,103.5729,103.8937,10410.0
2022-06-16 15:20:00,106.94,107.07,106.88,106.91,22730.0,103.9423,104.0686,103.884,103.9131,22730.0
2022-06-16 15:25:00,106.89,107.1,106.83,106.93,10947.0,103.8937,104.0978,103.8354,103.9326,10947.0
2022-06-16 15:30:00,106.86,106.97,106.39,106.46,24210.0,103.8645,103.9714,103.4077,103.4757,24210.0
2022-06-16 15:35:00,106.39,106.69,106.39,106.65,18263.0,103.4077,103.6993,103.4077,103.6604,18263.0
2022-06-16 15:40:00,106.63,106.89,106.46,106.46,17550.0,103.641,103.8937,103.4757,103.4757,17550.0
2022-06-16 15:45:00,106.43,106.61,106.22,106.31,35727.0,103.4466,103.6215,103.2425,103.3299,35727.0
2022-06-16 15:50:00,106.34,106.6,106.27,106.48,70100.0,103.3591,103.6118,103.2911,103.4952,70100.0
2022-06-16 15:55:00,106.54,107.1,106.4,107.09,189395.0,103.5535,104.0978,103.4174,104.0881,189395.0
2022-06-17 09:30:00,107.38,108.16,107.33,108.07,199212.0,104.3699,105.1281,104.3214,105.0406,199212.0
2022-06-17 09:35:00,107.94,108.0,107.57,107.91,11445.0,104.9143,104.9726,104.5546,104.8851,11445.0
2022-06-17 09:40:00,107.94,108.74,107.92,108.68,12268.0,104.9143,105.6918,104.8948,105.6335,12268.0
2022-06-17 09:45:00,108.72,108.72,108.06,108.52,9705.0,105.6724,105.6724,105.0309,105.478,9705.0
2022-06-17 09:50:00,108.46,109.26,108.46,109.09,7851.0,105.4197,106.1972,105.4197,106.032,7851.0
2022-06-17 09:55:00,109.14,109.52,109.03,109.05,12201.0,106.0806,106.45,105.9737,105.9931,12201.0
2022-06-17 10:00:00,109.08,109.08,108.55,108.64,7845.0,106.0223,106.0223,105.5072,105.5946,7845.0
2022-06-17 10:05:00,108.77,108.84,108.55,108.69,12760.0,105.721,105.789,105.5072,105.6432,12760.0
2022-06-17 10:10:00,108.68,108.84,108.55,108.66,6941.0,105.6335,105.789,105.5072,105.6141,6941.0
2022-06-17 10:15:00,108.59,108.69,108.14,108.16,15815.0,105.546,105.6432,105.1086,105.1281,15815.0
2022-06-17 10:20:00,108.12,108.19,107.78,107.96,17142.0,105.0892,105.1572,104.7587,104.9337,17142.0
2022-06-17 10:25:00,107.91,108.26,107.87,107.96,11460.0,104.8851,105.2253,104.8462,104.9337,11460.0
2022-06-17 10:30:00,108.11,108.11,107.68,107.83,16983.0,105.0795,105.0795,104.6615,104.8073,16983.0
2022-06-17 10:35:00,107.77,108.04,107.57,107.72,15884.0,104.749,105.0114,104.5546,104.7004,15884.0
2022-06-17 10:40:00,107.73,107.98,107.7,107.94,6980.0,104.7101,104.9531,104.681,104.9143,6980.0
2022-06-17 10:45:00,107.93,107.97,107.53,107.9,17000.0,104.9045,104.9434,104.5157,104.8754,17000.0
2022-06-17 10:50:00,107.86,108.08,107.81,107.95,9456.0,104.8365,105.0503,104.7879,104.924,9456.0
2022-06-17 10:55:00,107.95,108.21,107.86,108.03,14919.0,104.924,105.1767,104.8365,105.0017,14919.0
2022-06-17 11:00:00,108.07,108.85,107.97,108.66,5809.0,105.0406,105.7987,104.9434,105.6141,5809.0
2022-06-17 11:05:00,108.58,109.19,108.58,109.0,7361.0,105.5363,106.1292,105.5363,105.9445,7361.0
2022-06-17 11:10:00,108.94,108.99,108.75,108.83,4669.0,105.8862,105.9348,105.7015,105.7793,4669.0
2022-06-17 11:15:00,108.8,109.37,108.69,109.28,7245.0,105.7501,106.3042,105.6432,106.2167,7245.0
2022-06-17 11:20:00,109.37,109.37,108.72,108.82,5774.0,106.3042,106.3042,105.6724,105.7696,5774.0
2022-06-17 11:25:00,108.75,109.3,108.75,109.12,25503.0,105.7015,106.2361,105.7015,106.0612,25503.0
2022-06-17 11:30:00,109.17,109.33,108.97,109.03,13956.0,106.1098,106.2653,105.9154,105.9737,13956.0
2022-06-17 11:35:00,108.98,108.99,108.52,108.73,8397.0,105.9251,105.9348,105.478,105.6821,8397.0
2022-06-17 11:40:00,108.77,108.87,108.7,108.79,7395.0,105.721,105.8182,105.6529,105.7404,7395.0
2022-06-17 11:45:00,108.72,109.0,108.68,108.89,4082.0,105.6724,105.9445,105.6335,105.8376,4082.0
2022-06-17 11:50:00,108.92,108.92,108.69,108.78,26655.0,105.8668,105.8668,105.6432,105.7307,26655.0
2022-06-17 11:55:00,108.79,109.08,108.69,108.89,6745.0,105.7404,106.0223,105.6432,105.8376,6745.0
2022-06-17 12:00:00,108.76,108.76,108.56,108.72,5175.0,105.7113,105.7113,105.5169,105.6724,5175.0
2022-06-17 12:05:00,108.76,108.83,108.58,108.7,5246.0,105.7113,105.7793,105.5363,105.6529,5246.0
2022-06-17 12:10:00,108.73,109.0,108.66,108.92,4076.0,105.6821,105.9445,105.6141,105.8668,4076.0
2022-06-17 12:15:00,109.09,109.23,108.94,108.97,10117.0,106.032,106.1681,105.8862,105.9154,10117.0
2022-06-17 12:20:00,108.97,109.36,108.96,109.36,14320.0,105.9154,106.2944,105.9057,106.2944,14320.0
2022-06-17 12:25:00,109.39,109.54,109.25,109.38,6070.0,106.3236,106.4694,106.1875,106.3139,6070.0
2022-06-17 12:30:00,109.31,109.36,109.1,109.27,8658.0,106.2458,106.2944,106.0417,106.207,8658.0
2022-06-17 12:35:00,109.25,109.44,109.0,109.44,7114.0,106.1875,106.3722,105.9445,106.3722,7114.0
2022-06-17 12:40:00,109.39,109.43,109.15,109.4,8765.0,106.3236,106.3625,106.0903,106.3333,8765.0
2022-06-17 12:45:00,109.5,109.5,109.28,109.34,5858.0,106.4305,106.4305,106.2167,106.275,5858.0
2022-06-17 12:50:00,109.31,109.38,109.0,109.17,6889.0,106.2458,106.3139,105.9445,106.1098,6889.0
2022-06-17 12:55:00,109.17,109.46,109.09,109.33,5355.0,106.1098,106.3916,106.032,106.2653,5355.0
2022-06-17 13:00:00,109.38,109.62,109.28,109.62,4758.0,106.3139,106.5472,106.2167,106.5472,4758.0
2022-06-17 13:05:00,109.63,110.12,109.56,110.08,10004.0,106.5569,107.0331,106.4888,106.9943,10004.0
2022-06-17 13:10:00,110.03,110.44,109.9,110.23,6703.0,106.9457,107.3442,106.8193,107.1401,6703.0
2022-06-17 13:15:00,110.19,110.3,110.1,110.17,5791.0,107.1012,107.2081,107.0137,107.0817,5791.0
2022-06-17 13:20:00,110.16,110.24,109.9,110.08,28429.0,107.072,107.1498,106.8193,106.9943,28429.0
2022-06-17 13:25:00,110.08,110.14,109.91,109.91,3982.0,106.9943,107.0526,106.829,106.829,3982.0
2022-06-17 13:30:00,109.93,110.01,109.74,109.99,6306.0,106.8485,106.9262,106.6638,106.9068,6306.0
2022-06-17 13:35:00,110.02,110.11,109.92,110.04,5158.0,106.9359,107.0234,106.8387,106.9554,5158.0
2022-06-17 13:40:00,110.04,110.37,109.98,110.2,9278.0,106.9554,107.2761,106.8971,107.1109,9278.0
2022-06-17 13:45:00,110.2,110.21,109.83,110.14,6171.0,107.1109,107.1206,106.7513,107.0526,6171.0
2022-06-17 13:50:00,110.2,110.26,110.14,110.16,3484.0,107.1109,107.1692,107.0526,107.072,3484.0
2022-06-17 13:55:00,110.19,110.37,110.07,110.16,11206.0,107.1012,107.2761,106.9845,107.072,11206.0
2022-06-17 14:00:00,110.22,110.46,110.18,110.33,9120.0,107.1303,107.3636,107.0915,107.2373,9120.0
2022-06-17 14:05:00,110.4,110.47,110.23,110.47,4768.0,107.3053,107.3733,107.1401,107.3733,4768.0
2022-06-17 14:10:00,110.45,110.58,110.37,110.56,6513.0,107.3539,107.4802,107.2761,107.4608,6513.0
2022-06-17 14:15:00,110.54,110.74,110.48,110.66,4930.0,107.4414,107.6358,107.3831,107.558,4930.0
2022-06-17 14:20:00,110.63,110.8,110.63,110.78,5456.0,107.5288,107.6941,107.5288,107.6746,5456.0
2022-06-17 14:25:00,110.7,110.76,110.45,110.46,3759.0,107.5969,107.6552,107.3539,107.3636,3759.0
2022-06-17 14:30:00,110.41,110.43,110.14,110.2,13191.0,107.315,107.3345,107.0526,107.1109,13191.0
2022-06-17 14:35:00,110.2,110.75,110.18,110.73,54576.0,107.1109,107.6455,107.0915,107.626,54576.0
2022-06-17 14:40:00,110.83,110.98,110.6,110.6,7351.0,107.7232,107.869,107.4997,107.4997,7351.0
2022-06-17 14:45:00,110.59,110.62,110.47,110.48,7276.0,107.49,107.5191,107.3733,107.3831,7276.0
2022-06-17 14:50:00,110.44,110.45,110.2,110.4,7506.0,107.3442,107.3539,107.1109,107.3053,7506.0
2022-06-17 14:55:00,110.41,110.51,110.15,110.31,11576.0,107.315,107.4122,107.0623,107.2178,11576.0
2022-06-17 15:00:00,110.27,110.46,110.12,110.25,9399.0,107.1789,107.3636,107.0331,107.1595,9399.0
2022-06-17 15:05:00,110.23,110.3,110.05,110.05,7347.0,107.1401,107.2081,106.9651,106.9651,7347.0
2022-06-17 15:10:00,110.05,110.07,109.6,109.75,14159.0,106.9651,106.9845,106.5277,106.6735,14159.0
2022-06-17 15:15:00,109.72,110.01,109.49,110.01,23869.0,106.6444,106.9262,106.4208,106.9262,23869.0
2022-06-17 15:20:00,110.04,110.49,110.04,110.49,8735.0,106.9554,107.3928,106.9554,107.3928,8735.0
2022-06-17 15:25:00,110.47,110.81,110.46,110.62,20066.0,107.3733,107.7038,107.3636,107.5191,20066.0
2022-06-17 15:30:00,110.59,110.68,110.3,110.36,26692.0,107.49,107.5774,107.2081,107.2664,26692.0
2022-06-17 15:35:00,110.37,110.67,110.35,110.64,27112.0,107.2761,107.5677,107.2567,107.5386,27112.0
2022-06-17 15:40:00,110.65,110.65,110.32,110.48,28828.0,107.5483,107.5483,107.2275,107.3831,28828.0
2022-06-17 15:45:00,110.44,110.62,110.33,110.55,37972.0,107.3442,107.5191,107.2373,107.4511,37972.0
2022-06-17 15:50:00,110.53,110.78,110.43,110.7,69841.0,107.4316,107.6746,107.3345,107.5969,69841.0
2022-06-17 15:55:00,110.66,110.78,110.19,110.19,124147.0,107.558,107.6746,107.1012,107.1012,124147.0
2022-06-21 09:30:00,112.34,113.51,112.26,112.79,26018.0,109.1909,110.3281,109.1132,109.6283,26018.0
2022-06-21 09:35:00,112.59,113.39,112.46,112.97,25854.0,109.4339,110.2115,109.3075,109.8033,25854.0
2022-06-21 09:40:00,113.07,113.55,112.85,113.08,19723.0,109.9004,110.367,109.6866,109.9102,19723.0
2022-06-21 09:45:00,112.93,113.03,112.45,112.84,16695.0,109.7644,109.8616,109.2978,109.6769,16695.0
2022-06-21 09:50:00,112.86,113.42,112.78,113.23,26384.0,109.6963,110.2406,109.6186,110.056,26384.0
2022-06-21 09:55:00,113.24,113.7,113.08,113.67,13009.0,110.0657,110.5128,109.9102,110.4836,13009.0
2022-06-21 10:00:00,113.65,113.79,113.39,113.64,8346.0,110.4642,110.6003,110.2115,110.4545,8346.0
2022-06-21 10:05:00,113.57,113.59,112.69,112.75,17002.0,110.3864,110.4059,109.5311,109.5894,17002.0
2022-06-21 10:10:00,112.78,112.91,112.37,112.37,23404.0,109.6186,109.7449,109.2201,109.2201,23404.0
2022-06-21 10:15:00,112.43,112.73,112.32,112.62,11486.0,109.2784,109.57,109.1715,109.4631,11486.0
2022-06-21 10:20:00,112.59,112.75,112.44,112.6,19615.0,109.4339,109.5894,109.2881,109.4436,19615.0
2022-06-21 10:25:00,112.59,112.7,112.41,112.65,17772.0,109.4339,109.5408,109.2589,109.4922,17772.0
2022-06-21 10:30:00,112.7,112.72,112.32,112.32,8866.0,109.5408,109.5603,109.1715,109.1715,8866.0
2022-06-21 10:35:00,112.36,112.47,112.3,112.41,5558.0,109.2104,109.3173,109.152,109.2589,5558.0
2022-06-21 10:40:00,112.46,112.66,112.39,112.64,11508.0,109.3075,109.5019,109.2395,109.4825,11508.0
2022-06-21 10:45:00,112.65,112.81,112.57,112.73,4769.0,109.4922,109.6477,109.4145,109.57,4769.0
2022-06-21 10:50:00,112.74,112.82,112.72,112.74,6089.0,109.5797,109.6575,109.5603,109.5797,6089.0
2022-06-21 10:55:00,112.76,112.76,112.44,112.44,8686.0,109.5991,109.5991,109.2881,109.2881,8686.0
2022-06-21 11:00:00,112.44,112.8,112.41,112.75,10775.0,109.2881,109.638,109.2589,109.5894,10775.0
2022-06-21 11:05:00,112.72,112.74,112.44,112.45,9476.0,109.5603,109.5797,109.2881,109.2978,9476.0
2022-06-21 11:10:00,112.45,112.45,112.02,112.12,10662.0,109.2978,109.2978,108.8799,108.9771,10662.0
2022-06-21 11:15:00,112.06,112.24,111.92,111.98,7669.0,108.9188,109.0937,108.7827,108.841,7669.0
2022-06-21 11:20:00,112.03,112.08,111.69,111.72,5152.0,108.8896,108.9382,108.5591,108.5883,5152.0
2022-06-21 11:25:00,111.66,111.79,111.63,111.7,7753.0,108.53,108.6563,108.5008,108.5689,7753.0
2022-06-21 11:30:00,111.69,111.75,111.48,111.49,11053.0,108.5591,108.6175,108.355,108.3647,11053.0
2022-06-21 11:35:00,111.44,111.55,111.01,111.01,6751.0,108.3161,108.4231,107.8982,107.8982,6751.0
2022-06-21 11:40:00,111.03,111.31,110.93,111.31,6677.0,107.9176,108.1898,107.8204,108.1898,6677.0
2022-06-21 11:45:00,111.29,111.47,111.17,111.47,3353.0,108.1703,108.3453,108.0537,108.3453,3353.0
2022-06-21 11:50:00,111.51,111.56,111.36,111.39,12737.0,108.3842,108.4328,108.2384,108.2675,12737.0
2022-06-21 11:55:00,111.4,111.44,111.3,111.34,3400.0,108.2773,108.3161,108.1801,108.2189,3400.0
2022-06-21 12:00:00,111.39,111.7,111.39,111.61,4576.0,108.2675,108.5689,108.2675,108.4814,4576.0
2022-06-21 12:05:00,111.6,111.69,111.51,111.64,6677.0,108.4717,108.5591,108.3842,108.5105,6677.0
2022-06-21 12:10:00,111.65,111.76,111.55,111.66,4617.0,108.5203,108.6272,108.4231,108.53,4617.0
2022-06-21 12:15:00,111.68,111.92,111.67,111.92,5309.0,108.5494,108.7827,108.5397,108.7827,5309.0
2022-06-21 12:20:00,111.92,111.95,111.77,111.82,7735.0,108.7827,108.8118,108.6369,108.6855,7735.0
2022-06-21 12:25:00,111.83,112.07,111.83,111.92,4276.0,108.6952,108.9285,108.6952,108.7827,4276.0
2022-06-21 12:30:00,111.96,111.98,111.81,111.9,4985.0,108.8216,108.841,108.6758,108.7632,4985.0
2022-06-21 12:35:00,111.91,112.06,111.91,111.96,6559.0,108.773,108.9188,108.773,108.8216,6559.0
2022-06-21 12:40:00,111.99,112.02,111.88,112.0,2538.0,108.8507,108.8799,108.7438,108.8604,2538.0
2022-06-21 12:45:00,111.99,112.01,111.88,111.89,6732.0,108.8507,108.8702,108.7438,108.7535,6732.0
2022-06-21 12:50:00,111.91,111.92,111.72,111.9,11725.0,108.773,108.7827,108.5883,108.7632,11725.0
2022-06-21 12:55:00,111.88,111.92,111.69,111.69,3407.0,108.7438,108.7827,108.5591,108.5591,3407.0
2022-06-21 13:00:00,111.71,111.71,111.45,111.47,6232.0,108.5786,108.5786,108.3259,108.3453,6232.0
2022-06-21 13:05:00,111.52,111.54,111.31,111.48,4507.0,108.3939,108.4133,108.1898,108.355,4507.0
2022-06-21 13:10:00,111.47,111.76,111.46,111.65,4226.0,108.3453,108.6272,108.3356,108.5203,4226.0
2022-06-21 13:15:00,111.64,111.65,111.52,111.56,2862.0,108.5105,108.5203,108.3939,108.4328,2862.0
2022-06-21 13:20:00,111.57,111.64,111.47,111.47,7192.0,108.4425,108.5105,108.3453,108.3453,7192.0
2022-06-21 13:25:00,111.45,111.46,111.32,111.35,6869.0,108.3259,108.3356,108.1995,108.2287,6869.0
2022-06-21 13:30:00,111.39,111.71,111.39,111.62,2561.0,108.2675,108.5786,108.2675,108.4911,2561.0
2022-06-21 13:35:00,111.62,111.65,111.5,111.5,1979.0,108.4911,108.5203,108.3745,108.3745,1979.0
2022-06-21 13:40:00,111.45,111.77,111.43,111.77,12441.0,108.3259,108.6369,108.3064,108.6369,12441.0
2022-06-21 13:45:00,111.81,111.82,111.63,111.65,7517.0,108.6758,108.6855,108.5008,108.5203,7517.0
2022-06-21 13:50:00,111.67,111.67,111.53,111.53,10520.0,108.5397,108.5397,108.4036,108.4036,10520.0
2022-06-21 13:55:00,111.51,111.65,111.48,111.56,9121.0,108.3842,108.5203,108.355,108.4328,9121.0
2022-06-21 14:00:00,111.52,111.62,111.44,111.56,12356.0,108.3939,108.4911,108.3161,108.4328,12356.0
2022-06-21 14:05:00,111.51,111.76,111.47,111.76,7041.0,108.3842,108.6272,108.3453,108.6272,7041.0
2022-06-21 14:10:00,111.79,111.91,111.74,111.74,4341.0,108.6563,108.773,108.6077,108.6077,4341.0
2022-06-21 14:15:00,111.76,111.97,111.76,111.8,7929.0,108.6272,108.8313,108.6272,108.666,7929.0
2022-06-21 14:20:00,111.82,111.84,111.69,111.72,5720.0,108.6855,108.7049,108.5591,108.5883,5720.0
2022-06-21 14:25:00,111.71,111.77,111.62,111.7,3736.0,108.5786,108.6369,108.4911,108.5689,3736.0
2022-06-21 14:30:00,111.77,111.83,111.67,111.74,5441.0,108.6369,108.6952,108.5397,108.6077,5441.0
2022-06-21 14:35:00,111.73,111.75,111.56,111.56,11842.0,108.598,108.6175,108.4328,108.4328,11842.0
2022-06-21 14:40:00,111.55,111.81,111.55,111.75,7110.0,108.4231,108.6758,108.4231,108.6175,7110.0
2022-06-21 14:45:00,111.75,111.78,111.61,111.65,5515.0,108.6175,108.6466,108.4814,108.5203,5515.0
2022-06-21 14:50:00,111.66,111.93,111.66,111.93,3674.0,108.53,108.7924,108.53,108.7924,3674.0
2022-06-21 14:55:00,111.98,112.03,111.92,111.97,3745.0,108.841,108.8896,108.7827,108.8313,3745.0
2022-06-21 15:00:00,111.95,112.19,111.95,112.14,4074.0,108.8118,109.0451,108.8118,108.9965,4074.0
2022-06-21 15:05:00,112.19,112.21,112.07,112.19,4450.0,109.0451,109.0646,108.9285,109.0451,4450.0
2022-06-21 15:10:00,112.16,112.31,112.15,112.23,7363.0,109.016,109.1618,109.0062,109.084,7363.0
2022-06-21 15:15:00,112.23,112.3,112.14,112.22,13095.0,109.084,109.152,108.9965,109.0743,13095.0
2022-06-21 15:20:00,112.18,112.23,112.05,112.09,7653.0,109.0354,109.084,108.909,108.9479,7653.0
2022-06-21 15:25:00,112.08,112.08,111.88,111.93,12120.0,108.9382,108.9382,108.7438,108.7924,12120.0
2022-06-21 15:30:00,111.93,112.02,111.86,111.95,11102.0,108.7924,108.8799,108.7244,108.8118,11102.0
2022-06-21 15:35:00,111.93,111.94,111.73,111.8,10217.0,108.7924,108.8021,108.598,108.666,10217.0
2022-06-21 15:40:00,111.83,111.93,111.77,111.92,9817.0,108.6952,108.7924,108.6369,108.7827,9817.0
2022-06-21 15:45:00,111.92,111.93,111.78,111.82,14569.0,108.7827,108.7924,108.6466,108.6855,14569.0
2022-06-21 15:50:00,111.84,111.89,111.74,111.8,23467.0,108.7049,108.7535,108.6077,108.666,23467.0
2022-06-21 15:55:00,111.78,111.78,111.45,111.57,41485.0,108.6466,108.6466,108.3259,108.4425,41485.0
2022-06-22 09:30:00,109.92,110.45,109.92,109.92,14635.0,106.8387,107.3539,106.8387,106.8387,14635.0
2022-06-22 09:35:00,109.68,109.99,109.44,109.66,7528.0,106.6055,106.9068,106.3722,106.586,7528.0
2022-06-22 09:40:00,109.74,110.36,109.74,110.18,6348.0,106.6638,107.2664,106.6638,107.0915,6348.0
2022-06-22 09:45:00,110.37,110.48,109.99,110.17,6023.0,107.2761,107.3831,106.9068,107.0817,6023.0
2022-06-22 09:50:00,110.02,110.59,109.71,110.5,9245.0,106.9359,107.49,106.6346,107.4025,9245.0
2022-06-22 09:55:00,110.45,110.66,110.41,110.45,4255.0,107.3539,107.558,107.315,107.3539,4255.0
2022-06-22 10:00:00,110.6,110.74,110.08,110.23,8746.0,107.4997,107.6358,106.9943,107.1401,8746.0
2022-06-22 10:05:00,110.2,110.75,110.18,110.51,3409.0,107.1109,107.6455,107.0915,107.4122,3409.0
2022-06-22 10:10:00,110.61,111.28,110.49,111.17,11174.0,107.5094,108.1606,107.3928,108.0537,11174.0
2022-06-22 10:15:00,111.09,111.43,111.02,111.19,2953.0,107.976,108.3064,107.9079,108.0731,2953.0
2022-06-22 10:20:00,111.16,111.49,111.03,111.48,3880.0,108.044,108.3647,107.9176,108.355,3880.0
2022-06-22 10:25:00,111.45,111.74,111.44,111.74,2230.0,108.3259,108.6077,108.3161,108.6077,2230.0
2022-06-22 10:30:00,111.88,112.04,111.76,111.79,5861.0,108.7438,108.8993,108.6272,108.6563,5861.0
2022-06-22 10:35:00,111.71,112.21,111.7,112.2,3966.0,108.5786,109.0646,108.5689,109.0548,3966.0
2022-06-22 10:40:00,112.21,112.26,111.92,112.12,8474.0,109.0646,109.1132,108.7827,108.9771,8474.0
2022-06-22 10:45:00,112.09,112.09,111.6,111.82,2457.0,108.9479,108.9479,108.4717,108.6855,2457.0
2022-06-22 10:50:00,111.88,111.91,111.77,111.82,3092.0,108.7438,108.773,108.6369,108.6855,3092.0
2022-06-22 10:55:00,111.8,111.9,111.67,111.86,5044.0,108.666,108.7632,108.5397,108.7244,5044.0
2022-06-22 11:00:00,111.85,111.95,111.63,111.7,8721.0,108.7146,108.8118,108.5008,108.5689,8721.0
2022-06-22 11:05:00,111.74,111.74,111.42,111.43,8691.0,108.6077,108.6077,108.2967,108.3064,8691.0
2022-06-22 11:10:00,111.36,111.53,111.24,111.34,17126.0,108.2384,108.4036,108.1217,108.2189,17126.0
2022-06-22 11:15:00,111.26,111.64,111.16,111.38,9171.0,108.1412,108.5105,108.044,108.2578,9171.0
2022-06-22 11:20:00,111.39,111.39,111.17,111.28,3908.0,108.2675,108.2675,108.0537,108.1606,3908.0
2022-06-22 11:25:00,111.32,111.5,111.32,111.39,11374.0,108.1995,108.3745,108.1995,108.2675,11374.0
2022-06-22 11:30:00,111.41,111.75,111.38,111.63,8322.0,108.287,108.6175,108.2578,108.5008,8322.0
2022-06-22 11:35:00,111.64,111.65,111.35,111.47,4681.0,108.5105,108.5203,108.2287,108.3453,4681.0
2022-06-22 11:40:00,111.41,111.41,110.82,110.82,5500.0,108.287,108.287,107.7135,107.7135,5500.0
2022-06-22 11:45:00,110.96,110.97,110.66,110.96,7661.0,107.8496,107.8593,107.558,107.8496,7661.0
2022-06-22 11:50:00,110.95,110.95,110.67,110.7,5890.0,107.8399,107.8399,107.5677,107.5969,5890.0
2022-06-22 11:55:00,110.72,110.76,110.49,110.49,3568.0,107.6163,107.6552,107.3928,107.3928,3568.0
2022-06-22 12:00:00,110.51,110.96,110.5,110.65,11384.0,107.4122,107.8496,107.4025,107.5483,11384.0
2022-06-22 12:05:00,110.58,110.68,110.46,110.57,2885.0,107.4802,107.5774,107.3636,107.4705,2885.0
2022-06-22 12:10:00,110.63,110.85,110.63,110.8,5729.0,107.5288,107.7427,107.5288,107.6941,5729.0
2022-06-22 12:15:00,110.8,111.12,110.8,111.12,5210.0,107.6941,108.0051,107.6941,108.0051,5210.0
2022-06-22 12:20:00,111.08,111.28,111.0,111.04,4504.0,107.9662,108.1606,107.8885,107.9274,4504.0
2022-06-22 12:25:00,111.02,111.13,110.93,111.08,3065.0,107.9079,108.0148,107.8204,107.9662,3065.0
2022-06-22 12:30:00,111.16,111.47,111.16,111.35,7276.0,108.044,108.3453,108.044,108.2287,7276.0
2022-06-22 12:35:00,111.37,111.43,111.32,111.37,3876.0,108.2481,108.3064,108.1995,108.2481,3876.0
2022-06-22 12:40:00,111.42,111.63,111.42,111.56,3657.0,108.2967,108.5008,108.2967,108.4328,3657.0
2022-06-22 12:45:00,111.51,111.56,111.39,111.44,1756.0,108.3842,108.4328,108.2675,108.3161,1756.0
2022-06-22 12:50:00,111.45,111.53,111.33,111.47,2000.0,108.3259,108.4036,108.2092,108.3453,2000.0
2022-06-22 12:55:00,111.48,111.54,111.36,111.54,2636.0,108.355,108.4133,108.2384,108.4133,2636.0
2022-06-22 13:00:00,111.64,111.65,111.33,111.42,2900.0,108.5105,108.5203,108.2092,108.2967,2900.0
2022-06-22 13:05:00,111.36,111.49,111.36,111.44,1502.0,108.2384,108.3647,108.2384,108.3161,1502.0
2022-06-22 13:10:00,111.48,111.52,111.43,111.49,3700.0,108.355,108.3939,108.3064,108.3647,3700.0
2022-06-22 13:15:00,111.49,111.55,111.41,111.52,5764.0,108.3647,108.4231,108.287,108.3939,5764.0
2022-06-22 13:20:00,111.51,111.84,111.44,111.79,7839.0,108.3842,108.7049,108.3161,108.6563,7839.0
2022-06-22 13:25:00,111.8,111.92,111.7,111.73,3664.0,108.666,108.7827,108.5689,108.598,3664.0
2022-06-22 13:30:00,111.72,111.72,111.59,111.59,3631.0,108.5883,108.5883,108.4619,108.4619,3631.0
2022-06-22 13:35:00,111.54,111.7,111.54,111.7,1758.0,108.4133,108.5689,108.4133,108.5689,1758.0
2022-06-22 13:40:00,111.74,111.75,111.65,111.69,3790.0,108.6077,108.6175,108.5203,108.5591,3790.0
2022-06-22 13:45:00,111.67,111.83,111.66,111.81,2437.0,108.5397,108.6952,108.53,108.6758,2437.0
2022-06-22 13:50:00,111.83,111.87,111.7,111.79,5645.0,108.6952,108.7341,108.5689,108.6563,5645.0
2022-06-22 13:55:00,111.72,111.77,111.59,111.74,3683.0,108.5883,108.6369,108.4619,108.6077,3683.0
2022-06-22 14:00:00,111.77,111.93,111.77,111.91,1662.0,108.6369,108.7924,108.6369,108.773,1662.0
2022-06-22 14:05:00,111.93,112.28,111.9,112.26,6060.0,108.7924,109.1326,108.7632,109.1132,6060.0
2022-06-22 14:10:00,112.21,112.27,112.13,112.22,4514.0,109.0646,109.1229,108.9868,109.0743,4514.0
2022-06-22 14:15:00,112.23,112.44,112.23,112.38,6252.0,109.084,109.2881,109.084,109.2298,6252.0
2022-06-22 14:20:00,112.32,112.32,111.93,112.1,4512.0,109.1715,109.1715,108.7924,108.9576,4512.0
2022-06-22 14:25:00,112.07,112.08,111.78,111.78,3766.0,108.9285,108.9382,108.6466,108.6466,3766.0
2022-06-22 14:30:00,111.91,112.13,111.83,112.13,4497.0,108.773,108.9868,108.6952,108.9868,4497.0
2022-06-22 14:35:00,112.18,112.24,112.02,112.03,7567.0,109.0354,109.0937,108.8799,108.8896,7567.0
2022-06-22 14:40:00,112.04,112.1,111.93,112.0,3837.0,108.8993,108.9576,108.7924,108.8604,3837.0
2022-06-22 14:45:00,112.07,112.16,111.81,111.85,3677.0,108.9285,109.016,108.6758,108.7146,3677.0
2022-06-22 14:50:00,111.81,111.88,111.78,111.78,3014.0,108.6758,108.7438,108.6466,108.6466,3014.0
2022-06-22 14:55:00,111.83,111.98,111.83,111.85,2923.0,108.6952,108.841,108.6952,108.7146,2923.0
2022-06-22 15:00:00,111.91,111.99,111.69,111.99,13217.0,108.773,108.8507,108.5591,108.8507,13217.0
2022-06-22 15:05:00,111.97,112.03,111.79,111.82,6354.0,108.8313,108.8896,108.6563,108.6855,6354.0
2022-06-22 15:10:00,111.71,111.79,111.6,111.69,3421.0,108.5786,108.6563,108.4717,108.5591,3421.0
2022-06-22 15:15:00,111.67,111.71,111.56,111.57,7488.0,108.5397,108.5786,108.4328,108.4425,7488.0
2022-06-22 15:20:00,111.63,111.74,111.61,111.69,6400.0,108.5008,108.6077,108.4814,108.5591,6400.0
2022-06-22 15:25:00,111.63,111.63,111.19,111.38,11133.0,108.5008,108.5008,108.0731,108.2578,11133.0
2022-06-22 15:30:00,111.29,111.37,111.16,111.19,10448.0,108.1703,108.2481,108.044,108.0731,10448.0
2022-06-22 15:35:00,111.16,111.3,111.15,111.29,14752.0,108.044,108.1801,108.0343,108.1703,14752.0
2022-06-22 15:40:00,111.29,111.39,111.15,111.3,16723.0,108.1703,108.2675,108.0343,108.1801,16723.0
2022-06-22 15:45:00,111.28,111.3,110.91,111.17,38037.0,108.1606,108.1801,107.801,108.0537,38037.0
2022-06-22 15:50:00,111.14,111.6,111.06,111.59,33446.0,108.0245,108.4717,107.9468,108.4619,33446.0
2022-06-22 15:55:00,111.58,111.6,111.19,111.19,71088.0,108.4522,108.4717,108.0731,108.0731,71088.0
2022-06-23 09:30:00,111.91,112.96,111.91,112.53,17675.0,108.773,109.7935,108.773,109.3756,17675.0
2022-06-23 09:35:00,112.54,112.7,112.14,112.7,3363.0,109.3853,109.5408,108.9965,109.5408,3363.0
2022-06-23 09:40:00,112.56,113.71,112.56,113.42,8580.0,109.4047,110.5225,109.4047,110.2406,8580.0
2022-06-23 09:45:00,113.36,113.52,112.99,113.0,6776.0,110.1823,110.3378,109.8227,109.8324,6776.0
2022-06-23 09:50:00,112.91,112.91,112.34,112.35,7169.0,109.7449,109.7449,109.1909,109.2006,7169.0
2022-06-23 09:55:00,112.36,113.04,112.19,113.04,5387.0,109.2104,109.8713,109.0451,109.8713,5387.0
2022-06-23 10:00:00,113.14,113.3,113.05,113.28,4623.0,109.9685,110.124,109.881,110.1046,4623.0
2022-06-23 10:05:00,113.24,113.34,112.72,112.73,3302.0,110.0657,110.1629,109.5603,109.57,3302.0
2022-06-23 10:10:00,112.83,113.06,112.67,112.88,7503.0,109.6672,109.8907,109.5117,109.7158,7503.0
2022-06-23 10:15:00,112.92,113.03,112.79,112.82,1347.0,109.7547,109.8616,109.6283,109.6575,1347.0
2022-06-23 10:20:00,112.86,113.13,112.85,112.85,4377.0,109.6963,109.9588,109.6866,109.6866,4377.0
2022-06-23 10:25:00,112.97,113.0,112.75,112.79,3100.0,109.8033,109.8324,109.5894,109.6283,3100.0
2022-06-23 10:30:00,112.99,113.04,112.65,112.82,6823.0,109.8227,109.8713,109.4922,109.6575,6823.0
2022-06-23 10:35:00,112.75,112.96,112.7,112.81,4162.0,109.5894,109.7935,109.5408,109.6477,4162.0
2022-06-23 10:40:00,112.82,113.03,112.75,112.78,5207.0,109.6575,109.8616,109.5894,109.6186,5207.0
2022-06-23 10:45:00,112.75,113.23,112.75,112.93,6512.0,109.5894,110.056,109.5894,109.7644,6512.0
2022-06-23 10:50:00,112.92,113.19,112.9,113.18,3774.0,109.7547,110.0171,109.7352,110.0074,3774.0
2022-06-23 10:55:00,113.17,113.36,112.83,112.9,5532.0,109.9976,110.1823,109.6672,109.7352,5532.0
2022-06-23 11:00:00,112.83,112.91,112.72,112.85,7114.0,109.6672,109.7449,109.5603,109.6866,7114.0
2022-06-23 11:05:00,112.87,113.05,112.86,113.05,6492.0,109.7061,109.881,109.6963,109.881,6492.0
2022-06-23 11:10:00,113.08,113.32,113.07,113.27,6299.0,109.9102,110.1434,109.9004,110.0948,6299.0
2022-06-23 11:15:00,113.21,113.26,113.11,113.26,4110.0,110.0365,110.0851,109.9393,110.0851,4110.0
2022-06-23 11:20:00,113.28,113.33,112.8,112.8,4479.0,110.1046,110.1532,109.638,109.638,4479.0
2022-06-23 11:25:00,112.81,113.03,112.8,112.95,3188.0,109.6477,109.8616,109.638,109.7838,3188.0
2022-06-23 11:30:00,113.02,113.02,112.66,112.67,15951.0,109.8518,109.8518,109.5019,109.5117,15951.0
2022-06-23 11:35:00,112.7,112.7,112.49,112.53,3210.0,109.5408,109.5408,109.3367,109.3756,3210.0
2022-06-23 11:40:00,112.53,112.68,112.46,112.53,5425.0,109.3756,109.5214,109.3075,109.3756,5425.0
2022-06-23 11:45:00,112.58,112.6,112.25,112.48,6670.0,109.4242,109.4436,109.1034,109.327,6670.0
2022-06-23 11:50:00,112.45,112.54,112.32,112.36,7529.0,109.2978,109.3853,109.1715,109.2104,7529.0
2022-06-23 11:55:00,112.31,112.32,112.09,112.11,5183.0,109.1618,109.1715,108.9479,108.9674,5183.0
2022-06-23 12:00:00,112.06,112.08,111.63,111.63,4806.0,108.9188,108.9382,108.5008,108.5008,4806.0
2022-06-23 12:05:00,111.58,111.8,111.42,111.55,12426.0,108.4522,108.666,108.2967,108.4231,12426.0
2022-06-23 12:10:00,111.54,111.65,111.31,111.58,10364.0,108.4133,108.5203,108.1898,108.4522,10364.0
2022-06-23 12:15:00,111.62,111.9,111.49,111.9,4033.0,108.4911,108.7632,108.3647,108.7632,4033.0
2022-06-23 12:20:00,111.92,112.05,111.75,111.86,6516.0,108.7827,108.909,108.6175,108.7244,6516.0
2022-06-23 12:25:00,111.83,111.91,111.64,111.72,7128.0,108.6952,108.773,108.5105,108.5883,7128.0
2022-06-23 12:30:00,111.73,111.79,111.57,111.58,2464.0,108.598,108.6563,108.4425,108.4522,2464.0
2022-06-23 12:35:00,111.61,111.75,111.55,111.6,5018.0,108.4814,108.6175,108.4231,108.4717,5018.0
2022-06-23 12:40:00,111.55,111.8,111.54,111.65,4150.0,108.4231,108.666,108.4133,108.5203,4150.0
2022-06-23 12:45:00,111.6,111.6,111.45,111.57,8195.0,108.4717,108.4717,108.3259,108.4425,8195.0
2022-06-23 12:50:00,111.52,111.52,111.29,111.37,5748.0,108.3939,108.3939,108.1703,108.2481,5748.0
2022-06-23 12:55:00,111.31,111.47,111.25,111.31,5840.0,108.1898,108.3453,108.1315,108.1898,5840.0
2022-06-23 13:00:00,111.29,111.29,111.06,111.2,5078.0,108.1703,108.1703,107.9468,108.0829,5078.0
2022-06-23 13:05:00,111.2,111.36,111.2,111.36,5224.0,108.0829,108.2384,108.0829,108.2384,5224.0
2022-06-23 13:10:00,111.41,111.48,111.34,111.34,3458.0,108.287,108.355,108.2189,108.2189,3458.0
2022-06-23 13:15:00,111.46,111.5,111.34,111.39,3736.0,108.3356,108.3745,108.2189,108.2675,3736.0
2022-06-23 13:20:00,111.39,111.45,111.26,111.26,8818.0,108.2675,108.3259,108.1412,108.1412,8818.0
2022-06-23 13:25:00,111.31,111.39,111.14,111.22,10375.0,108.1898,108.2675,108.0245,108.1023,10375.0
2022-06-23 13:30:00,111.29,111.63,111.27,111.35,12766.0,108.1703,108.5008,108.1509,108.2287,12766.0
2022-06-23 13:35:00,111.35,111.38,111.19,111.33,3310.0,108.2287,108.2578,108.0731,108.2092,3310.0
2022-06-23 13:40:00,111.34,111.49,111.26,111.42,2266.0,108.2189,108.3647,108.1412,108.2967,2266.0
2022-06-23 13:45:00,111.4,111.61,111.37,111.61,3549.0,108.2773,108.4814,108.2481,108.4814,3549.0
2022-06-23 13:50:00,111.63,111.92,111.63,111.85,4924.0,108.5008,108.7827,108.5008,108.7146,4924.0
2022-06-23 13:55:00,111.83,112.01,111.83,112.01,2942.0,108.6952,108.8702,108.6952,108.8702,2942.0
2022-06-23 14:00:00,112.01,112.19,111.94,112.02,5726.0,108.8702,109.0451,108.8021,108.8799,5726.0
2022-06-23 14:05:00,111.97,112.0,111.85,111.95,3171.0,108.8313,108.8604,108.7146,108.8118,3171.0
2022-06-23 14:10:00,112.01,112.08,111.9,111.99,6754.0,108.8702,108.9382,108.7632,108.8507,6754.0
2022-06-23 14:15:00,111.99,112.1,111.91,111.96,3862.0,108.8507,108.9576,108.773,108.8216,3862.0
2022-06-23 14:20:00,111.92,112.03,111.83,112.03,6474.0,108.7827,108.8896,108.6952,108.8896,6474.0
2022-06-23 14:25:00,112.07,112.21,112.03,112.15,4422.0,108.9285,109.0646,108.8896,109.0062,4422.0
2022-06-23 14:30:00,112.18,112.48,112.18,112.46,4705.0,109.0354,109.327,109.0354,109.3075,4705.0
2022-06-23 14:35:00,112.44,112.48,112.33,112.47,6437.0,109.2881,109.327,109.1812,109.3173,6437.0
2022-06-23 14:40:00,112.48,112.48,112.32,112.34,2314.0,109.327,109.327,109.1715,109.1909,2314.0
2022-06-23 14:45:00,112.33,112.33,112.22,112.25,6882.0,109.1812,109.1812,109.0743,109.1034,6882.0
2022-06-23 14:50:00,112.27,112.46,112.27,112.44,5386.0,109.1229,109.3075,109.1229,109.2881,5386.0
2022-06-23 14:55:00,112.44,112.53,112.36,112.46,4946.0,109.2881,109.3756,109.2104,109.3075,4946.0
2022-06-23 15:00:00,112.45,112.54,112.3,112.54,3403.0,109.2978,109.3853,109.152,109.3853,3403.0
2022-06-23 15:05:00,112.52,112.57,112.43,112.45,8367.0,109.3659,109.4145,109.2784,109.2978,8367.0
2022-06-23 15:10:00,112.45,112.52,112.38,112.5,5602.0,109.2978,109.3659,109.2298,109.3464,5602.0
2022-06-23 15:15:00,112.53,112.54,112.29,112.45,6115.0,109.3756,109.3853,109.1423,109.2978,6115.0
2022-06-23 15:20:00,112.42,112.48,112.38,112.4,7527.0,109.2687,109.327,109.2298,109.2492,7527.0
2022-06-23 15:25:00,112.37,112.64,112.37,112.64,5440.0,109.2201,109.4825,109.2201,109.4825,5440.0
2022-06-23 15:30:00,112.6,112.97,112.6,112.97,12253.0,109.4436,109.8033,109.4436,109.8033,12253.0
2022-06-23 15:35:00,112.94,112.94,112.73,112.8,10852.0,109.7741,109.7741,109.57,109.638,10852.0
2022-06-23 15:40:00,112.77,113.07,112.76,112.91,11691.0,109.6089,109.9004,109.5991,109.7449,11691.0
2022-06-23 15:45:00,112.87,113.17,112.87,113.17,23587.0,109.7061,109.9976,109.7061,109.9976,23587.0
2022-06-23 15:50:00,113.12,113.2,112.74,112.81,22746.0,109.949,110.0268,109.5797,109.6477,22746.0
2022-06-23 15:55:00,112.8,113.05,112.72,112.9,55037.0,109.638,109.881,109.5603,109.7352,55037.0
2022-06-24 09:30:00,114.59,115.26,114.23,115.2,23917.0,111.3778,112.0291,111.0279,111.9707,23917.0
2022-06-24 09:35:00,115.44,115.71,115.0,115.19,10322.0,112.204,112.4664,111.7763,111.961,10322.0
2022-06-24 09:40:00,115.04,116.3,114.95,116.17,12586.0,111.8152,113.0399,111.7277,112.9135,12586.0
2022-06-24 09:45:00,116.16,116.74,116.08,116.66,8186.0,112.9038,113.4676,112.8261,113.3898,8186.0
2022-06-24 09:50:00,116.65,117.13,116.54,117.08,5487.0,113.3801,113.8466,113.2732,113.798,5487.0
2022-06-24 09:55:00,117.11,117.33,116.98,117.29,7291.0,113.8272,114.041,113.7008,114.0022,7291.0
2022-06-24 10:00:00,117.34,117.93,117.22,117.79,10393.0,114.0508,114.6242,113.9341,114.4881,10393.0
2022-06-24 10:05:00,117.81,118.09,117.64,117.88,9967.0,114.5076,114.7797,114.3423,114.5756,9967.0
2022-06-24 10:10:00,117.95,118.08,117.85,118.0,8307.0,114.6437,114.77,114.5465,114.6923,8307.0
2022-06-24 10:15:00,118.09,118.56,118.07,118.12,10834.0,114.7797,115.2366,114.7603,114.8089,10834.0
2022-06-24 10:20:00,118.21,118.21,117.8,118.17,6261.0,114.8964,114.8964,114.4979,114.8575,6261.0
2022-06-24 10:25:00,118.08,118.08,117.4,117.84,19902.0,114.77,114.77,114.1091,114.5367,19902.0
2022-06-24 10:30:00,117.79,118.02,117.75,118.0,6612.0,114.4881,114.7117,114.4493,114.6923,6612.0
2022-06-24 10:35:00,118.04,118.04,117.46,117.54,8830.0,114.7311,114.7311,114.1674,114.2451,8830.0
2022-06-24 10:40:00,117.51,117.72,117.46,117.57,14388.0,114.216,114.4201,114.1674,114.2743,14388.0
2022-06-24 10:45:00,117.5,117.9,117.49,117.86,3355.0,114.2063,114.5951,114.1965,114.5562,3355.0
2022-06-24 10:50:00,117.89,117.92,117.67,117.74,8091.0,114.5853,114.6145,114.3715,114.4395,8091.0
2022-06-24 10:55:00,117.74,117.74,117.6,117.62,5291.0,114.4395,114.4395,114.3035,114.3229,5291.0
2022-06-24 11:00:00,117.62,118.0,117.5,117.96,15777.0,114.3229,114.6923,114.2063,114.6534,15777.0
2022-06-24 11:05:00,117.93,117.97,117.58,117.74,7560.0,114.6242,114.6631,114.284,114.4395,7560.0
2022-06-24 11:10:00,117.73,117.74,117.44,117.58,8313.0,114.4298,114.4395,114.1479,114.284,8313.0
2022-06-24 11:15:00,117.57,117.63,117.2,117.27,9941.0,114.2743,114.3326,113.9147,113.9827,9941.0
2022-06-24 11:20:00,117.26,117.57,117.25,117.4,10384.0,113.973,114.2743,113.9633,114.1091,10384.0
2022-06-24 11:25:00,117.34,117.72,117.25,117.56,6454.0,114.0508,114.4201,113.9633,114.2646,6454.0
2022-06-24 11:30:00,117.64,117.74,117.57,117.59,4549.0,114.3423,114.4395,114.2743,114.2937,4549.0
2022-06-24 11:35:00,117.43,117.61,117.37,117.58,3352.0,114.1382,114.3132,114.0799,114.284,3352.0
2022-06-24 11:40:00,117.55,117.72,117.53,117.7,2402.0,114.2549,114.4201,114.2354,114.4007,2402.0
2022-06-24 11:45:00,117.67,117.92,117.62,117.88,4294.0,114.3715,114.6145,114.3229,114.5756,4294.0
2022-06-24 11:50:00,117.84,117.98,117.82,117.9,4068.0,114.5367,114.6728,114.5173,114.5951,4068.0
2022-06-24 11:55:00,117.87,117.96,117.84,117.96,3053.0,114.5659,114.6534,114.5367,114.6534,3053.0
2022-06-24 12:00:00,117.9,118.09,117.85,118.03,6367.0,114.5951,114.7797,114.5465,114.7214,6367.0
2022-06-24 12:05:00,118.04,118.24,118.03,118.17,4936.0,114.7311,114.9255,114.7214,114.8575,4936.0
2022-06-24 12:10:00,118.2,118.47,118.2,118.47,6024.0,114.8866,115.1491,114.8866,115.1491,6024.0
2022-06-24 12:15:00,118.48,118.59,118.39,118.59,5430.0,115.1588,115.2657,115.0713,115.2657,5430.0
2022-06-24 12:20:00,118.64,118.69,118.44,118.65,13603.0,115.3143,115.3629,115.1199,115.324,13603.0
2022-06-24 12:25:00,118.65,118.84,118.64,118.83,8018.0,115.324,115.5087,115.3143,115.499,8018.0
2022-06-24 12:30:00,118.85,118.86,118.78,118.82,4672.0,115.5184,115.5281,115.4504,115.4893,4672.0
2022-06-24 12:35:00,118.8,118.92,118.73,118.87,5809.0,115.4698,115.5865,115.4018,115.5379,5809.0
2022-06-24 12:40:00,118.87,119.15,118.87,119.13,8354.0,115.5379,115.81,115.5379,115.7906,8354.0
2022-06-24 12:45:00,119.1,119.1,118.81,118.82,4009.0,115.7614,115.7614,115.4795,115.4893,4009.0
2022-06-24 12:50:00,118.91,119.0,118.88,118.98,2644.0,115.5767,115.6642,115.5476,115.6448,2644.0
2022-06-24 12:55:00,118.98,119.04,118.93,119.01,3103.0,115.6448,115.7031,115.5962,115.6739,3103.0
2022-06-24 13:00:00,118.99,119.13,118.97,119.1,3335.0,115.6545,115.7906,115.6351,115.7614,3335.0
2022-06-24 13:05:00,119.12,119.41,119.05,119.29,12877.0,115.7809,116.0627,115.7128,115.9461,12877.0
2022-06-24 13:10:00,119.37,119.45,119.28,119.41,26062.0,116.0238,116.1016,115.9364,116.0627,26062.0
2022-06-24 13:15:00,119.35,119.39,119.21,119.21,9327.0,116.0044,116.0433,115.8683,115.8683,9327.0
2022-06-24 13:20:00,119.14,119.4,119.14,119.37,10634.0,115.8003,116.053,115.8003,116.0238,10634.0
2022-06-24 13:25:00,119.36,119.36,119.15,119.21,12659.0,116.0141,116.0141,115.81,115.8683,12659.0
2022-06-24 13:30:00,119.2,119.26,119.05,119.09,14759.0,115.8586,115.9169,115.7128,115.7517,14759.0
2022-06-24 13:35:00,119.08,119.29,118.98,119.2,29441.0,115.742,115.9461,115.6448,115.8586,29441.0
2022-06-24 13:40:00,119.2,119.27,119.03,119.15,22649.0,115.8586,115.9267,115.6934,115.81,22649.0
2022-06-24 13:45:00,119.12,119.27,119.11,119.19,8498.0,115.7809,115.9267,115.7711,115.8489,8498.0
2022-06-24 13:50:00,119.18,119.18,118.59,118.59,23777.0,115.8392,115.8392,115.2657,115.2657,23777.0
2022-06-24 13:55:00,118.58,118.8,118.48,118.49,8272.0,115.256,115.4698,115.1588,115.1685,8272.0
2022-06-24 14:00:00,118.55,118.6,118.42,118.43,7087.0,115.2268,115.2754,115.1005,115.1102,7087.0
2022-06-24 14:05:00,118.42,118.51,118.11,118.13,17159.0,115.1005,115.188,114.7992,114.8186,17159.0
2022-06-24 14:10:00,118.13,118.36,118.04,118.3,29115.0,114.8186,115.0422,114.7311,114.9838,29115.0
2022-06-24 14:15:00,118.29,118.65,118.28,118.37,27885.0,114.9741,115.324,114.9644,115.0519,27885.0
2022-06-24 14:20:00,118.35,118.5,118.23,118.5,5303.0,115.0324,115.1782,114.9158,115.1782,5303.0
2022-06-24 14:25:00,118.48,118.51,118.36,118.43,8769.0,115.1588,115.188,115.0422,115.1102,8769.0
2022-06-24 14:30:00,118.46,118.58,118.41,118.49,8040.0,115.1394,115.256,115.0908,115.1685,8040.0
2022-06-24 14:35:00,118.47,118.47,118.25,118.27,18581.0,115.1491,115.1491,114.9352,114.9547,18581.0
2022-06-24 14:40:00,118.21,118.64,118.21,118.5,24184.0,114.8964,115.3143,114.8964,115.1782,24184.0
2022-06-24 14:45:00,118.5,118.84,118.47,118.6,21735.0,115.1782,115.5087,115.1491,115.2754,21735.0
2022-06-24 14:50:00,118.59,118.62,118.5,118.51,7595.0,115.2657,115.2949,115.1782,115.188,7595.0
2022-06-24 14:55:00,118.53,118.71,118.53,118.64,7959.0,115.2074,115.3823,115.2074,115.3143,7959.0
2022-06-24 15:00:00,118.62,118.66,118.48,118.5,9285.0,115.2949,115.3338,115.1588,115.1782,9285.0
2022-06-24 15:05:00,118.48,118.65,118.42,118.63,16944.0,115.1588,115.324,115.1005,115.3046,16944.0
2022-06-24 15:10:00,118.6,118.69,118.55,118.66,14108.0,115.2754,115.3629,115.2268,115.3338,14108.0
2022-06-24 15:15:00,118.67,118.72,118.61,118.67,14167.0,115.3435,115.3921,115.2852,115.3435,14167.0
2022-06-24 15:20:00,118.68,118.9,118.67,118.78,21511.0,115.3532,115.567,115.3435,115.4504,21511.0
2022-06-24 15:25:00,118.82,118.91,118.77,118.89,9200.0,115.4893,115.5767,115.4407,115.5573,9200.0
2022-06-24 15:30:00,118.9,118.92,118.76,118.77,16983.0,115.567,115.5865,115.4309,115.4407,16983.0
2022-06-24 15:35:00,118.77,118.78,118.64,118.73,25253.0,115.4407,115.4504,115.3143,115.4018,25253.0
2022-06-24 15:40:00,118.76,118.79,118.56,118.61,24290.0,115.4309,115.4601,115.2366,115.2852,24290.0
2022-06-24 15:45:00,118.61,118.62,118.47,118.51,46514.0,115.2852,115.2949,115.1491,115.188,46514.0
2022-06-24 15:50:00,118.55,118.94,118.49,118.91,56757.0,115.2268,115.6059,115.1685,115.5767,56757.0
2022-06-24 15:55:00,118.93,119.06,118.6,118.99,165516.0,115.5962,115.7225,115.2754,115.6545,165516.0
2022-06-27 09:30:00,118.22,118.47,116.58,117.31,34887.0,114.9061,115.1491,113.3121,114.0216,34887.0
2022-06-27 09:35:00,117.27,117.34,116.87,117.28,15243.0,113.9827,114.0508,113.5939,113.9924,15243.0
2022-06-27 09:40:00,117.34,117.43,116.94,117.43,10990.0,114.0508,114.1382,113.662,114.1382,10990.0
2022-06-27 09:45:00,117.45,117.56,116.99,117.13,19891.0,114.1577,114.2646,113.7106,113.8466,19891.0
2022-06-27 09:50:00,117.07,117.12,116.78,116.97,14334.0,113.7883,113.8369,113.5065,113.6911,14334.0
2022-06-27 09:55:00,116.92,116.92,116.23,116.37,7387.0,113.6425,113.6425,112.9719,113.1079,7387.0
2022-06-27 10:00:00,116.38,116.59,116.12,116.2,15226.0,113.1177,113.3218,112.865,112.9427,15226.0
2022-06-27 10:05:00,116.2,116.2,115.57,115.7,17843.0,112.9427,112.9427,112.3304,112.4567,17843.0
2022-06-27 10:10:00,115.7,115.75,115.45,115.54,11669.0,112.4567,112.5053,112.2137,112.3012,11669.0
2022-06-27 10:15:00,115.47,115.67,115.24,115.44,12977.0,112.2332,112.4276,112.0096,112.204,12977.0
2022-06-27 10:20:00,115.64,115.92,115.35,115.38,5877.0,112.3984,112.6706,112.1165,112.1457,5877.0
2022-06-27 10:25:00,115.39,115.43,114.98,114.98,7735.0,112.1554,112.1943,111.7569,111.7569,7735.0
2022-06-27 10:30:00,115.03,115.54,114.95,115.54,7556.0,111.8055,112.3012,111.7277,112.3012,7556.0
2022-06-27 10:35:00,115.59,115.82,115.33,115.63,5087.0,112.3498,112.5734,112.0971,112.3887,5087.0
2022-06-27 10:40:00,115.7,116.32,115.58,116.32,7313.0,112.4567,113.0593,112.3401,113.0593,7313.0
2022-06-27 10:45:00,116.32,116.53,116.18,116.52,20050.0,113.0593,113.2635,112.9233,113.2537,20050.0
2022-06-27 10:50:00,116.55,116.96,116.55,116.74,8732.0,113.2829,113.6814,113.2829,113.4676,8732.0
2022-06-27 10:55:00,116.66,116.81,116.57,116.65,4736.0,113.3898,113.5356,113.3023,113.3801,4736.0
2022-06-27 11:00:00,116.61,117.06,116.59,117.06,6253.0,113.3412,113.7786,113.3218,113.7786,6253.0
2022-06-27 11:05:00,117.03,117.15,116.8,116.82,4510.0,113.7494,113.8661,113.5259,113.5453,4510.0
2022-06-27 11:10:00,116.73,116.82,116.64,116.69,9939.0,113.4579,113.5453,113.3704,113.419,9939.0
2022-06-27 11:15:00,116.74,116.95,116.65,116.77,3431.0,113.4676,113.6717,113.3801,113.4967,3431.0
2022-06-27 11:20:00,116.79,117.06,116.65,116.99,4666.0,113.5162,113.7786,113.3801,113.7106,4666.0
2022-06-27 11:25:00,117.03,117.13,116.96,117.09,3849.0,113.7494,113.8466,113.6814,113.8078,3849.0
2022-06-27 11:30:00,117.13,117.14,116.92,116.97,3040.0,113.8466,113.8564,113.6425,113.6911,3040.0
2022-06-27 11:35:00,116.94,117.07,116.93,117.07,1690.0,113.662,113.7883,113.6522,113.7883,1690.0
2022-06-27 11:40:00,117.2,117.24,117.13,117.18,9153.0,113.9147,113.9536,113.8466,113.8952,9153.0
2022-06-27 11:45:00,117.19,117.69,117.19,117.69,12993.0,113.905,114.3909,113.905,114.3909,12993.0
2022-06-27 11:50:00,117.64,117.68,117.5,117.53,7966.0,114.3423,114.3812,114.2063,114.2354,7966.0
2022-06-27 11:55:00,117.54,117.65,117.26,117.27,8113.0,114.2451,114.3521,113.973,113.9827,8113.0
2022-06-27 12:00:00,117.25,117.28,116.44,116.44,5888.0,113.9633,113.9924,113.176,113.176,5888.0
2022-06-27 12:05:00,116.46,116.76,116.41,116.6,9922.0,113.1954,113.487,113.1468,113.3315,9922.0
2022-06-27 12:10:00,116.59,116.6,116.39,116.47,4436.0,113.3218,113.3315,113.1274,113.2051,4436.0
2022-06-27 12:15:00,116.4,116.4,116.02,116.19,7014.0,113.1371,113.1371,112.7678,112.933,7014.0
2022-06-27 12:20:00,116.24,116.33,116.04,116.05,3193.0,112.9816,113.0691,112.7872,112.7969,3193.0
2022-06-27 12:25:00,116.06,116.06,115.71,115.9,10085.0,112.8066,112.8066,112.4664,112.6511,10085.0
2022-06-27 12:30:00,115.86,115.87,115.76,115.86,3621.0,112.6122,112.622,112.515,112.6122,3621.0
2022-06-27 12:35:00,115.82,116.04,115.8,116.04,7504.0,112.5734,112.7872,112.5539,112.7872,7504.0
2022-06-27 12:40:00,116.07,116.23,115.98,116.23,4365.0,112.8164,112.9719,112.7289,112.9719,4365.0
2022-06-27 12:45:00,116.23,116.26,116.15,116.23,5619.0,112.9719,113.001,112.8941,112.9719,5619.0
2022-06-27 12:50:00,116.14,116.3,116.14,116.22,4191.0,112.8844,113.0399,112.8844,112.9621,4191.0
2022-06-27 12:55:00,116.19,116.27,116.02,116.08,4534.0,112.933,113.0107,112.7678,112.8261,4534.0
2022-06-27 13:00:00,116.14,116.14,115.76,115.79,5288.0,112.8844,112.8844,112.515,112.5442,5288.0
2022-06-27 13:05:00,115.73,115.74,115.55,115.72,3810.0,112.4859,112.4956,112.3109,112.4762,3810.0
2022-06-27 13:10:00,115.71,115.97,115.7,115.87,4815.0,112.4664,112.7192,112.4567,112.622,4815.0
2022-06-27 13:15:00,115.82,115.97,115.72,115.97,17303.0,112.5734,112.7192,112.4762,112.7192,17303.0
2022-06-27 13:20:00,115.98,116.09,115.91,115.97,9539.0,112.7289,112.8358,112.6608,112.7192,9539.0
2022-06-27 13:25:00,115.93,115.94,115.81,115.9,6164.0,112.6803,112.69,112.5636,112.6511,6164.0
2022-06-27 13:30:00,115.86,115.89,115.76,115.79,6115.0,112.6122,112.6414,112.515,112.5442,6115.0
2022-06-27 13:35:00,115.75,115.87,115.75,115.82,4007.0,112.5053,112.622,112.5053,112.5734,4007.0
2022-06-27 13:40:00,115.84,115.85,115.69,115.82,14174.0,112.5928,112.6025,112.447,112.5734,14174.0
2022-06-27 13:45:00,115.87,115.87,115.7,115.87,6581.0,112.622,112.622,112.4567,112.622,6581.0
2022-06-27 13:50:00,115.86,116.22,115.86,116.14,4983.0,112.6122,112.9621,112.6122,112.8844,4983.0
2022-06-27 13:55:00,116.18,116.24,116.12,116.21,5477.0,112.9233,112.9816,112.865,112.9524,5477.0
2022-06-27 14:00:00,116.19,116.28,116.01,116.23,9441.0,112.933,113.0205,112.758,112.9719,9441.0
2022-06-27 14:05:00,116.19,116.2,116.1,116.1,6024.0,112.933,112.9427,112.8455,112.8455,6024.0
2022-06-27 14:10:00,116.11,116.33,116.08,116.32,13465.0,112.8552,113.0691,112.8261,113.0593,13465.0
2022-06-27 14:15:00,116.32,116.61,116.31,116.58,8604.0,113.0593,113.3412,113.0496,113.3121,8604.0
2022-06-27 14:20:00,116.59,116.63,116.41,116.47,14330.0,113.3218,113.3607,113.1468,113.2051,14330.0
2022-06-27 14:25:00,116.43,116.61,116.35,116.37,16743.0,113.1663,113.3412,113.0885,113.1079,16743.0
2022-06-27 14:30:00,116.37,116.51,116.27,116.46,13799.0,113.1079,113.244,113.0107,113.1954,13799.0
2022-06-27 14:35:00,116.51,116.7,116.42,116.65,8523.0,113.244,113.4287,113.1565,113.3801,8523.0
2022-06-27 14:40:00,116.65,116.66,116.47,116.57,3647.0,113.3801,113.3898,113.2051,113.3023,3647.0
2022-06-27 14:45:00,116.55,116.79,116.52,116.72,7019.0,113.2829,113.5162,113.2537,113.4481,7019.0
2022-06-27 14:50:00,116.74,116.74,116.59,116.66,6281.0,113.4676,113.4676,113.3218,113.3898,6281.0
2022-06-27 14:55:00,116.67,116.82,116.63,116.72,6419.0,113.3995,113.5453,113.3607,113.4481,6419.0
2022-06-27 15:00:00,116.69,116.83,116.55,116.69,8626.0,113.419,113.555,113.2829,113.419,8626.0
2022-06-27 15:05:00,116.6,116.89,116.48,116.87,4056.0,113.3315,113.6134,113.2149,113.5939,4056.0
2022-06-27 15:10:00,116.88,117.01,116.87,116.99,5695.0,113.6036,113.73,113.5939,113.7106,5695.0
2022-06-27 15:15:00,117.04,117.23,117.0,117.1,28179.0,113.7592,113.9438,113.7203,113.8175,28179.0
2022-06-27 15:20:00,117.09,117.13,116.77,116.77,6470.0,113.8078,113.8466,113.4967,113.4967,6470.0
2022-06-27 15:25:00,116.79,116.95,116.69,116.81,5516.0,113.5162,113.6717,113.419,113.5356,5516.0
2022-06-27 15:30:00,116.81,116.81,116.65,116.66,8277.0,113.5356,113.5356,113.3801,113.3898,8277.0
2022-06-27 15:35:00,116.68,116.71,116.55,116.66,11686.0,113.4093,113.4384,113.2829,113.3898,11686.0
2022-06-27 15:40:00,116.67,117.06,116.63,117.06,18395.0,113.3995,113.7786,113.3607,113.7786,18395.0
2022-06-27 15:45:00,117.06,117.22,117.02,117.15,19182.0,113.7786,113.9341,113.7397,113.8661,19182.0
2022-06-27 15:50:00,117.1,117.18,116.75,116.86,37215.0,113.8175,113.8952,113.4773,113.5842,37215.0
2022-06-27 15:55:00,116.85,117.15,116.84,117.05,65886.0,113.5745,113.8661,113.5648,113.7689,65886.0
2022-06-28 09:30:00,118.1,119.4,117.82,119.23,14110.0,114.7894,116.053,114.5173,115.8878,14110.0
2022-06-28 09:35:00,119.26,119.8,119.15,119.15,8972.0,115.9169,116.4418,115.81,115.81,8972.0
2022-06-28 09:40:00,119.17,119.6,119.09,119.52,5625.0,115.8295,116.2474,115.7517,116.1696,5625.0
2022-06-28 09:45:00,119.67,119.73,119.35,119.57,2459.0,116.3154,116.3738,116.0044,116.2182,2459.0
2022-06-28 09:50:00,119.49,119.67,119.34,119.56,2525.0,116.1405,116.3154,115.9947,116.2085,2525.0
2022-06-28 09:55:00,119.5,119.5,119.0,119.18,5816.0,116.1502,116.1502,115.6642,115.8392,5816.0
2022-06-28 10:00:00,119.08,119.25,118.0,118.18,76376.0,115.742,115.9072,114.6923,114.8672,76376.0
2022-06-28 10:05:00,118.25,118.26,117.4,117.52,11126.0,114.9352,114.945,114.1091,114.2257,11126.0
2022-06-28 10:10:00,117.45,118.17,117.45,117.84,2901.0,114.1577,114.8575,114.1577,114.5367,2901.0
2022-06-28 10:15:00,117.83,117.94,117.55,117.76,6799.0,114.527,114.6339,114.2549,114.459,6799.0
2022-06-28 10:20:00,117.73,117.76,117.21,117.44,5980.0,114.4298,114.459,113.9244,114.1479,5980.0
2022-06-28 10:25:00,117.49,117.58,117.26,117.43,4306.0,114.1965,114.284,113.973,114.1382,4306.0
2022-06-28 10:30:00,117.44,117.44,117.12,117.14,5485.0,114.1479,114.1479,113.8369,113.8564,5485.0
2022-06-28 10:35:00,117.14,117.27,117.03,117.05,2993.0,113.8564,113.9827,113.7494,113.7689,2993.0
2022-06-28 10:40:00,117.02,117.02,116.5,116.76,10943.0,113.7397,113.7397,113.2343,113.487,10943.0
2022-06-28 10:45:00,116.87,116.88,116.3,116.37,6108.0,113.5939,113.6036,113.0399,113.1079,6108.0
2022-06-28 10:50:00,116.36,116.61,116.28,116.39,6715.0,113.0982,113.3412,113.0205,113.1274,6715.0
2022-06-28 10:55:00,116.4,116.66,116.4,116.52,58637.0,113.1371,113.3898,113.1371,113.2537,58637.0
2022-06-28 11:00:00,116.43,116.48,116.29,116.29,3600.0,113.1663,113.2149,113.0302,113.0302,3600.0
2022-06-28 11:05:00,116.34,116.53,116.31,116.41,6642.0,113.0788,113.2635,113.0496,113.1468,6642.0
2022-06-28 11:10:00,116.43,116.43,116.18,116.27,11370.0,113.1663,113.1663,112.9233,113.0107,11370.0
2022-06-28 11:15:00,116.2,116.2,115.75,115.75,34697.0,112.9427,112.9427,112.5053,112.5053,34697.0
2022-06-28 11:20:00,115.78,115.8,114.92,114.92,8449.0,112.5345,112.5539,111.6986,111.6986,8449.0
2022-06-28 11:25:00,114.94,115.22,114.89,115.05,9357.0,111.718,111.9902,111.6694,111.8249,9357.0
2022-06-28 11:30:00,115.01,115.4,114.97,115.31,34054.0,111.7861,112.1651,111.7472,112.0777,34054.0
2022-06-28 11:35:00,115.28,115.32,114.91,115.01,2484.0,112.0485,112.0874,111.6889,111.7861,2484.0
2022-06-28 11:40:00,115.0,115.0,114.73,114.75,5612.0,111.7763,111.7763,111.5139,111.5334,5612.0
2022-06-28 11:45:00,114.81,114.97,114.81,114.87,3255.0,111.5917,111.7472,111.5917,111.65,3255.0
2022-06-28 11:50:00,114.91,114.93,114.55,114.65,3940.0,111.6889,111.7083,111.339,111.4362,3940.0
2022-06-28 11:55:00,114.56,114.7,114.48,114.6,6429.0,111.3487,111.4848,111.2709,111.3876,6429.0
2022-06-28 12:00:00,114.64,114.68,114.5,114.52,2944.0,111.4264,111.4653,111.2904,111.3098,2944.0
2022-06-28 12:05:00,114.52,114.77,114.48,114.71,2517.0,111.3098,111.5528,111.2709,111.4945,2517.0
2022-06-28 12:10:00,114.68,114.82,114.64,114.66,2966.0,111.4653,111.6014,111.4264,111.4459,2966.0
2022-06-28 12:15:00,114.57,114.59,114.22,114.38,4805.0,111.3584,111.3778,111.0182,111.1737,4805.0
2022-06-28 12:20:00,114.43,114.66,114.42,114.58,6320.0,111.2223,111.4459,111.2126,111.3681,6320.0
2022-06-28 12:25:00,114.54,114.77,114.54,114.73,3640.0,111.3292,111.5528,111.3292,111.5139,3640.0
2022-06-28 12:30:00,114.73,114.73,114.41,114.46,1914.0,111.5139,111.5139,111.2029,111.2515,1914.0
2022-06-28 12:35:00,114.44,114.6,114.43,114.54,3988.0,111.232,111.3876,111.2223,111.3292,3988.0
2022-06-28 12:40:00,114.53,114.64,114.5,114.58,3818.0,111.3195,111.4264,111.2904,111.3681,3818.0
2022-06-28 12:45:00,114.64,114.84,114.64,114.72,6650.0,111.4264,111.6208,111.4264,111.5042,6650.0
2022-06-28 12:50:00,114.69,114.69,114.48,114.48,1242.0,111.475,111.475,111.2709,111.2709,1242.0
2022-06-28 12:55:00,114.51,114.59,114.44,114.51,2462.0,111.3001,111.3778,111.232,111.3001,2462.0
2022-06-28 13:00:00,114.49,114.5,114.1,114.18,8867.0,111.2806,111.2904,110.9016,110.9793,8867.0
2022-06-28 13:05:00,114.18,114.18,113.95,113.95,13452.0,110.9793,110.9793,110.7558,110.7558,13452.0
2022-06-28 13:10:00,113.97,114.14,113.93,114.13,3572.0,110.7752,110.9405,110.7363,110.9307,3572.0
2022-06-28 13:15:00,114.11,114.18,114.0,114.13,2518.0,110.9113,110.9793,110.8044,110.9307,2518.0
2022-06-28 13:20:00,114.07,114.22,113.97,114.18,5864.0,110.8724,111.0182,110.7752,110.9793,5864.0
2022-06-28 13:25:00,114.17,114.5,114.14,114.46,11822.0,110.9696,111.2904,110.9405,111.2515,11822.0
2022-06-28 13:30:00,114.41,114.43,114.3,114.3,1170.0,111.2029,111.2223,111.096,111.096,1170.0
2022-06-28 13:35:00,114.24,114.24,114.09,114.16,2023.0,111.0377,111.0377,110.8919,110.9599,2023.0
2022-06-28 13:40:00,114.24,114.31,114.19,114.19,2211.0,111.0377,111.1057,110.9891,110.9891,2211.0
2022-06-28 13:45:00,114.15,114.33,114.15,114.28,1226.0,110.9502,111.1251,110.9502,111.0765,1226.0
2022-06-28 13:50:00,114.26,114.26,114.2,114.22,1000.0,111.0571,111.0571,110.9988,111.0182,1000.0
2022-06-28 13:55:00,114.22,114.32,114.2,114.24,3117.0,111.0182,111.1154,110.9988,111.0377,3117.0
2022-06-28 14:00:00,114.19,114.42,114.17,114.18,2135.0,110.9891,111.2126,110.9696,110.9793,2135.0
2022-06-28 14:05:00,114.18,114.18,114.06,114.08,2680.0,110.9793,110.9793,110.8627,110.8821,2680.0
2022-06-28 14:10:00,114.03,114.04,113.74,113.82,10593.0,110.8335,110.8433,110.5517,110.6294,10593.0
2022-06-28 14:15:00,113.76,113.9,113.73,113.81,3727.0,110.5711,110.7072,110.5419,110.6197,3727.0
2022-06-28 14:20:00,113.76,113.81,113.58,113.61,5349.0,110.5711,110.6197,110.3962,110.4253,5349.0
2022-06-28 14:25:00,113.6,113.7,113.58,113.7,4439.0,110.4156,110.5128,110.3962,110.5128,4439.0
2022-06-28 14:30:00,113.66,113.67,113.57,113.6,3613.0,110.4739,110.4836,110.3864,110.4156,3613.0
2022-06-28 14:35:00,113.62,113.71,113.55,113.56,6243.0,110.435,110.5225,110.367,110.3767,6243.0
2022-06-28 14:40:00,113.56,113.59,113.48,113.55,2714.0,110.3767,110.4059,110.299,110.367,2714.0
2022-06-28 14:45:00,113.56,113.83,113.56,113.77,6355.0,110.3767,110.6391,110.3767,110.5808,6355.0
2022-06-28 14:50:00,113.73,113.74,113.55,113.66,3796.0,110.5419,110.5517,110.367,110.4739,3796.0
2022-06-28 14:55:00,113.62,113.67,113.38,113.43,6548.0,110.435,110.4836,110.2018,110.2504,6548.0
2022-06-28 15:00:00,113.42,113.53,113.15,113.21,4262.0,110.2406,110.3476,109.9782,110.0365,4262.0
2022-06-28 15:05:00,113.21,113.29,113.13,113.28,4070.0,110.0365,110.1143,109.9588,110.1046,4070.0
2022-06-28 15:10:00,113.24,113.61,113.22,113.61,27714.0,110.0657,110.4253,110.0462,110.4253,27714.0
2022-06-28 15:15:00,113.61,113.7,113.47,113.69,14523.0,110.4253,110.5128,110.2892,110.5031,14523.0
2022-06-28 15:20:00,113.67,114.01,113.67,114.01,7364.0,110.4836,110.8141,110.4836,110.8141,7364.0
2022-06-28 15:25:00,114.06,114.09,113.85,114.09,9656.0,110.8627,110.8919,110.6586,110.8919,9656.0
2022-06-28 15:30:00,114.05,114.19,113.97,113.99,9336.0,110.853,110.9891,110.7752,110.7947,9336.0
2022-06-28 15:35:00,113.99,114.03,113.7,113.89,22649.0,110.7947,110.8335,110.5128,110.6975,22649.0
2022-06-28 15:40:00,113.91,113.93,113.54,113.63,13366.0,110.7169,110.7363,110.3573,110.4448,13366.0
2022-06-28 15:45:00,113.62,113.66,113.35,113.45,12463.0,110.435,110.4739,110.1726,110.2698,12463.0
2022-06-28 15:50:00,113.44,113.6,113.34,113.52,23732.0,110.2601,110.4156,110.1629,110.3378,23732.0
2022-06-28 15:55:00,113.54,113.54,113.3,113.39,51298.0,110.3573,110.3573,110.124,110.2115,51298.0
2022-06-29 09:30:00,113.52,113.53,112.56,112.65,10102.0,110.3378,110.3476,109.4047,109.4922,10102.0
2022-06-29 09:35:00,112.46,112.57,112.16,112.36,3100.0,109.3075,109.4145,109.016,109.2104,3100.0
2022-06-29 09:40:00,112.34,112.52,112.16,112.29,1636.0,109.1909,109.3659,109.016,109.1423,1636.0
2022-06-29 09:45:00,112.2,112.42,112.1,112.31,2157.0,109.0548,109.2687,108.9576,109.1618,2157.0
2022-06-29 09:50:00,112.22,113.22,112.22,113.07,3202.0,109.0743,110.0462,109.0743,109.9004,3202.0
2022-06-29 09:55:00,113.15,113.15,112.22,112.22,9095.0,109.9782,109.9782,109.0743,109.0743,9095.0
2022-06-29 10:00:00,112.24,112.76,112.18,112.42,6967.0,109.0937,109.5991,109.0354,109.2687,6967.0
2022-06-29 10:05:00,112.59,112.62,112.41,112.44,4300.0,109.4339,109.4631,109.2589,109.2881,4300.0
2022-06-29 10:10:00,112.4,112.6,112.22,112.22,14211.0,109.2492,109.4436,109.0743,109.0743,14211.0
2022-06-29 10:15:00,112.29,112.35,111.51,111.82,6320.0,109.1423,109.2006,108.3842,108.6855,6320.0
2022-06-29 10:20:00,111.75,112.02,111.65,112.02,2667.0,108.6175,108.8799,108.5203,108.8799,2667.0
2022-06-29 10:25:00,112.07,112.47,112.07,112.27,3006.0,108.9285,109.3173,108.9285,109.1229,3006.0
2022-06-29 10:30:00,112.35,112.38,112.03,112.29,3132.0,109.2006,109.2298,108.8896,109.1423,3132.0
2022-06-29 10:35:00,111.99,112.19,111.83,112.12,3136.0,108.8507,109.0451,108.6952,108.9771,3136.0
2022-06-29 10:40:00,112.22,112.65,112.16,112.52,4766.0,109.0743,109.4922,109.016,109.3659,4766.0
2022-06-29 10:45:00,112.59,112.69,112.39,112.4,2893.0,109.4339,109.5311,109.2395,109.2492,2893.0
2022-06-29 10:50:00,112.48,112.57,112.15,112.27,5803.0,109.327,109.4145,109.0062,109.1229,5803.0
2022-06-29 10:55:00,112.27,112.36,112.03,112.15,4919.0,109.1229,109.2104,108.8896,109.0062,4919.0
2022-06-29 11:00:00,112.11,112.2,112.0,112.01,7623.0,108.9674,109.0548,108.8604,108.8702,7623.0
2022-06-29 11:05:00,111.97,112.12,111.83,112.05,5213.0,108.8313,108.9771,108.6952,108.909,5213.0
2022-06-29 11:10:00,112.07,112.19,111.94,112.0,3622.0,108.9285,109.0451,108.8021,108.8604,3622.0
2022-06-29 11:15:00,112.03,112.08,111.67,111.71,9613.0,108.8896,108.9382,108.5397,108.5786,9613.0
2022-06-29 11:20:00,111.78,111.78,111.32,111.45,6505.0,108.6466,108.6466,108.1995,108.3259,6505.0
2022-06-29 11:25:00,111.57,111.9,111.51,111.75,7996.0,108.4425,108.7632,108.3842,108.6175,7996.0
2022-06-29 11:30:00,111.76,112.45,111.72,112.45,15420.0,108.6272,109.2978,108.5883,109.2978,15420.0
2022-06-29 11:35:00,112.36,112.81,112.32,112.61,17851.0,109.2104,109.6477,109.1715,109.4533,17851.0
2022-06-29 11:40:00,112.59,112.63,112.36,112.41,5258.0,109.4339,109.4728,109.2104,109.2589,5258.0
2022-06-29 11:45:00,112.4,112.65,112.37,112.58,3500.0,109.2492,109.4922,109.2201,109.4242,3500.0
2022-06-29 11:50:00,112.53,112.82,112.48,112.82,1200.0,109.3756,109.6575,109.327,109.6575,1200.0
2022-06-29 11:55:00,112.79,112.87,112.35,112.37,18243.0,109.6283,109.7061,109.2006,109.2201,18243.0
2022-06-29 12:00:00,112.36,112.4,112.14,112.16,3523.0,109.2104,109.2492,108.9965,109.016,3523.0
2022-06-29 12:05:00,112.16,112.16,111.85,111.85,2450.0,109.016,109.016,108.7146,108.7146,2450.0
2022-06-29 12:10:00,111.86,111.91,111.69,111.7,1865.0,108.7244,108.773,108.5591,108.5689,1865.0
2022-06-29 12:15:00,111.77,111.83,111.67,111.74,2823.0,108.6369,108.6952,108.5397,108.6077,2823.0
2022-06-29 12:20:00,111.86,111.94,111.46,111.46,7243.0,108.7244,108.8021,108.3356,108.3356,7243.0
2022-06-29 12:25:00,111.48,111.75,111.46,111.64,7117.0,108.355,108.6175,108.3356,108.5105,7117.0
2022-06-29 12:30:00,111.64,111.72,111.57,111.64,1623.0,108.5105,108.5883,108.4425,108.5105,1623.0
2022-06-29 12:35:00,111.67,111.95,111.67,111.79,4316.0,108.5397,108.8118,108.5397,108.6563,4316.0
2022-06-29 12:40:00,111.74,111.84,111.71,111.8,5258.0,108.6077,108.7049,108.5786,108.666,5258.0
2022-06-29 12:45:00,111.9,111.9,111.59,111.67,4650.0,108.7632,108.7632,108.4619,108.5397,4650.0
2022-06-29 12:50:00,111.63,111.78,111.59,111.72,7110.0,108.5008,108.6466,108.4619,108.5883,7110.0
2022-06-29 12:55:00,111.67,111.9,111.57,111.83,2987.0,108.5397,108.7632,108.4425,108.6952,2987.0
2022-06-29 13:00:00,111.81,111.95,111.8,111.83,2497.0,108.6758,108.8118,108.666,108.6952,2497.0
2022-06-29 13:05:00,111.89,112.05,111.8,112.05,3090.0,108.7535,108.909,108.666,108.909,3090.0
2022-06-29 13:10:00,112.11,112.12,111.55,111.56,5354.0,108.9674,108.9771,108.4231,108.4328,5354.0
2022-06-29 13:15:00,111.57,111.59,111.46,111.55,2633.0,108.4425,108.4619,108.3356,108.4231,2633.0
2022-06-29 13:20:00,111.53,111.59,111.43,111.59,5043.0,108.4036,108.4619,108.3064,108.4619,5043.0
2022-06-29 13:25:00,111.59,111.86,111.51,111.83,10511.0,108.4619,108.7244,108.3842,108.6952,10511.0
2022-06-29 13:30:00,111.79,111.82,111.62,111.72,2461.0,108.6563,108.6855,108.4911,108.5883,2461.0
2022-06-29 13:35:00,111.71,111.81,111.68,111.79,5426.0,108.5786,108.6758,108.5494,108.6563,5426.0
2022-06-29 13:40:00,111.8,111.95,111.78,111.92,2745.0,108.666,108.8118,108.6466,108.7827,2745.0
2022-06-29 13:45:00,111.92,111.92,111.86,111.88,2201.0,108.7827,108.7827,108.7244,108.7438,2201.0
2022-06-29 13:50:00,111.94,111.97,111.83,111.88,5658.0,108.8021,108.8313,108.6952,108.7438,5658.0
2022-06-29 13:55:00,111.9,112.11,111.9,112.03,4092.0,108.7632,108.9674,108.7632,108.8896,4092.0
2022-06-29 14:00:00,112.05,112.41,112.05,112.41,11143.0,108.909,109.2589,108.909,109.2589,11143.0
2022-06-29 14:05:00,112.43,112.45,112.36,112.42,6355.0,109.2784,109.2978,109.2104,109.2687,6355.0
2022-06-29 14:10:00,112.42,112.46,112.34,112.38,9624.0,109.2687,109.3075,109.1909,109.2298,9624.0
2022-06-29 14:15:00,112.37,112.49,112.35,112.42,7966.0,109.2201,109.3367,109.2006,109.2687,7966.0
2022-06-29 14:20:00,112.36,112.36,112.14,112.17,3784.0,109.2104,109.2104,108.9965,109.0257,3784.0
2022-06-29 14:25:00,112.17,112.3,112.16,112.29,4976.0,109.0257,109.152,109.016,109.1423,4976.0
2022-06-29 14:30:00,112.33,112.33,112.11,112.18,3296.0,109.1812,109.1812,108.9674,109.0354,3296.0
2022-06-29 14:35:00,112.14,112.15,112.06,112.07,3907.0,108.9965,109.0062,108.9188,108.9285,3907.0
2022-06-29 14:40:00,112.09,112.16,112.0,112.05,6618.0,108.9479,109.016,108.8604,108.909,6618.0
2022-06-29 14:45:00,112.04,112.18,112.03,112.1,5366.0,108.8993,109.0354,108.8896,108.9576,5366.0
2022-06-29 14:50:00,112.09,112.18,112.08,112.16,2620.0,108.9479,109.0354,108.9382,109.016,2620.0
2022-06-29 14:55:00,112.2,112.24,112.15,112.17,5099.0,109.0548,109.0937,109.0062,109.0257,5099.0
2022-06-29 15:00:00,112.17,112.2,112.04,112.16,3242.0,109.0257,109.0548,108.8993,109.016,3242.0
2022-06-29 15:05:00,112.14,112.25,112.1,112.24,3894.0,108.9965,109.1034,108.9576,109.0937,3894.0
2022-06-29 15:10:00,112.23,112.23,112.02,112.2,4489.0,109.084,109.084,108.8799,109.0548,4489.0
2022-06-29 15:15:00,112.17,112.45,112.13,112.34,5533.0,109.0257,109.2978,108.9868,109.1909,5533.0
2022-06-29 15:20:00,112.39,112.56,112.39,112.56,4776.0,109.2395,109.4047,109.2395,109.4047,4776.0
2022-06-29 15:25:00,112.59,112.96,112.58,112.92,6220.0,109.4339,109.7935,109.4242,109.7547,6220.0
2022-06-29 15:30:00,112.94,112.94,112.52,112.59,10285.0,109.7741,109.7741,109.3659,109.4339,10285.0
2022-06-29 15:35:00,112.59,112.72,112.3,112.43,28067.0,109.4339,109.5603,109.152,109.2784,28067.0
2022-06-29 15:40:00,112.45,112.49,112.34,112.47,11113.0,109.2978,109.3367,109.1909,109.3173,11113.0
2022-06-29 15:45:00,112.5,112.58,112.44,112.53,12226.0,109.3464,109.4242,109.2881,109.3756,12226.0
2022-06-29 15:50:00,112.63,112.85,112.47,112.69,24309.0,109.4728,109.6866,109.3173,109.5311,24309.0
2022-06-29 15:55:00,112.7,112.93,112.69,112.73,46946.0,109.5408,109.7644,109.5311,109.57,46946.0
2022-06-30 09:30:00,110.55,111.09,109.63,109.63,22617.0,107.4511,107.976,106.5569,106.5569,22617.0
2022-06-30 09:35:00,109.73,110.06,109.52,109.78,9590.0,106.6541,106.9748,106.45,106.7027,9590.0
2022-06-30 09:40:00,109.64,109.71,109.4,109.53,5691.0,106.5666,106.6346,106.3333,106.4597,5691.0
2022-06-30 09:45:00,109.61,109.61,109.04,109.2,6011.0,106.5374,106.5374,105.9834,106.1389,6011.0
2022-06-30 09:50:00,109.2,109.27,108.51,108.67,8257.0,106.1389,106.207,105.4683,105.6238,8257.0
2022-06-30 09:55:00,108.73,109.11,108.62,109.0,6550.0,105.6821,106.0515,105.5752,105.9445,6550.0
2022-06-30 10:00:00,109.05,109.06,108.54,108.85,8688.0,105.9931,106.0029,105.4974,105.7987,8688.0
2022-06-30 10:05:00,108.78,109.3,108.64,108.96,10524.0,105.7307,106.2361,105.5946,105.9057,10524.0
2022-06-30 10:10:00,108.97,109.0,108.79,108.98,7640.0,105.9154,105.9445,105.7404,105.9251,7640.0
2022-06-30 10:15:00,108.93,108.94,108.67,108.86,18712.0,105.8765,105.8862,105.6238,105.8085,18712.0
2022-06-30 10:20:00,108.82,108.82,108.54,108.67,14959.0,105.7696,105.7696,105.4974,105.6238,14959.0
2022-06-30 10:25:00,108.63,109.21,108.63,109.19,11963.0,105.5849,106.1487,105.5849,106.1292,11963.0
2022-06-30 10:30:00,109.18,110.38,109.17,110.32,27586.0,106.1195,107.2859,106.1098,107.2275,27586.0
2022-06-30 10:35:00,110.35,110.35,109.96,109.99,20474.0,107.2567,107.2567,106.8776,106.9068,20474.0
2022-06-30 10:40:00,109.9,110.02,109.48,109.48,9411.0,106.8193,106.9359,106.4111,106.4111,9411.0
2022-06-30 10:45:00,109.48,109.85,109.48,109.72,36849.0,106.4111,106.7707,106.4111,106.6444,36849.0
2022-06-30 10:50:00,109.76,110.06,109.76,109.97,17863.0,106.6832,106.9748,106.6832,106.8873,17863.0
2022-06-30 10:55:00,109.86,110.14,109.86,109.95,34784.0,106.7804,107.0526,106.7804,106.8679,34784.0
2022-06-30 11:00:00,109.9,109.98,109.6,109.66,8283.0,106.8193,106.8971,106.5277,106.586,8283.0
2022-06-30 11:05:00,109.7,110.31,109.7,110.25,28191.0,106.6249,107.2178,106.6249,107.1595,28191.0
2022-06-30 11:10:00,110.2,110.34,110.0,110.16,19757.0,107.1109,107.247,106.9165,107.072,19757.0
2022-06-30 11:15:00,110.16,110.54,110.1,110.3,11127.0,107.072,107.4414,107.0137,107.2081,11127.0
2022-06-30 11:20:00,110.24,110.5,110.18,110.48,6265.0,107.1498,107.4025,107.0915,107.3831,6265.0
2022-06-30 11:25:00,110.48,110.88,110.47,110.63,15743.0,107.3831,107.7718,107.3733,107.5288,15743.0
2022-06-30 11:30:00,110.71,110.72,110.58,110.65,6212.0,107.6066,107.6163,107.4802,107.5483,6212.0
2022-06-30 11:35:00,110.63,110.63,110.28,110.5,6911.0,107.5288,107.5288,107.1887,107.4025,6911.0
2022-06-30 11:40:00,110.45,110.7,110.45,110.69,7374.0,107.3539,107.5969,107.3539,107.5872,7374.0
2022-06-30 11:45:00,110.63,110.91,110.56,110.86,8856.0,107.5288,107.801,107.4608,107.7524,8856.0
2022-06-30 11:50:00,110.83,110.87,110.72,110.82,2588.0,107.7232,107.7621,107.6163,107.7135,2588.0
2022-06-30 11:55:00,110.78,110.95,110.76,110.92,6925.0,107.6746,107.8399,107.6552,107.8107,6925.0
2022-06-30 12:00:00,110.91,111.09,110.81,110.85,7373.0,107.801,107.976,107.7038,107.7427,7373.0
2022-06-30 12:05:00,110.87,110.87,110.66,110.7,5731.0,107.7621,107.7621,107.558,107.5969,5731.0
2022-06-30 12:10:00,110.72,110.89,110.65,110.83,4103.0,107.6163,107.7816,107.5483,107.7232,4103.0
2022-06-30 12:15:00,110.98,111.21,110.93,111.15,4094.0,107.869,108.0926,107.8204,108.0343,4094.0
2022-06-30 12:20:00,111.21,111.47,111.21,111.45,4697.0,108.0926,108.3453,108.0926,108.3259,4697.0
2022-06-30 12:25:00,111.73,112.12,111.72,111.88,7453.0,108.598,108.9771,108.5883,108.7438,7453.0
2022-06-30 12:30:00,111.89,112.09,111.87,111.88,8898.0,108.7535,108.9479,108.7341,108.7438,8898.0
2022-06-30 12:35:00,111.88,111.88,111.66,111.74,4750.0,108.7438,108.7438,108.53,108.6077,4750.0
2022-06-30 12:40:00,111.7,111.94,111.63,111.92,4145.0,108.5689,108.8021,108.5008,108.7827,4145.0
2022-06-30 12:45:00,111.95,111.99,111.66,111.67,6464.0,108.8118,108.8507,108.53,108.5397,6464.0
2022-06-30 12:50:00,111.67,111.67,111.38,111.53,31919.0,108.5397,108.5397,108.2578,108.4036,31919.0
2022-06-30 12:55:00,111.54,111.54,111.22,111.37,12885.0,108.4133,108.4133,108.1023,108.2481,12885.0
2022-06-30 13:00:00,111.38,111.64,111.37,111.6,10267.0,108.2578,108.5105,108.2481,108.4717,10267.0
2022-06-30 13:05:00,111.64,111.64,111.23,111.27,8133.0,108.5105,108.5105,108.112,108.1509,8133.0
2022-06-30 13:10:00,111.22,111.22,110.62,110.62,3862.0,108.1023,108.1023,107.5191,107.5191,3862.0
2022-06-30 13:15:00,110.66,110.76,110.51,110.57,9128.0,107.558,107.6552,107.4122,107.4705,9128.0
2022-06-30 13:20:00,110.57,110.94,110.55,110.87,6395.0,107.4705,107.8302,107.4511,107.7621,6395.0
2022-06-30 13:25:00,110.94,111.04,110.88,111.04,7769.0,107.8302,107.9274,107.7718,107.9274,7769.0
2022-06-30 13:30:00,111.05,111.2,111.02,111.16,7217.0,107.9371,108.0829,107.9079,108.044,7217.0
2022-06-30 13:35:00,111.14,111.24,111.1,111.14,5539.0,108.0245,108.1217,107.9857,108.0245,5539.0
2022-06-30 13:40:00,111.16,111.32,110.82,110.83,13406.0,108.044,108.1995,107.7135,107.7232,13406.0
2022-06-30 13:45:00,110.86,111.26,110.8,111.26,7529.0,107.7524,108.1412,107.6941,108.1412,7529.0
2022-06-30 13:50:00,111.32,111.63,111.28,111.5,7887.0,108.1995,108.5008,108.1606,108.3745,7887.0
2022-06-30 13:55:00,111.49,111.49,111.14,111.26,7390.0,108.3647,108.3647,108.0245,108.1412,7390.0
2022-06-30 14:00:00,111.25,111.3,111.02,111.17,8783.0,108.1315,108.1801,107.9079,108.0537,8783.0
2022-06-30 14:05:00,111.16,111.21,110.92,111.01,5682.0,108.044,108.0926,107.8107,107.8982,5682.0
2022-06-30 14:10:00,111.04,111.35,110.98,111.05,10239.0,107.9274,108.2287,107.869,107.9371,10239.0
2022-06-30 14:15:00,111.04,111.19,111.01,111.15,23574.0,107.9274,108.0731,107.8982,108.0343,23574.0
2022-06-30 14:20:00,111.13,111.18,110.8,110.82,11238.0,108.0148,108.0634,107.6941,107.7135,11238.0
2022-06-30 14:25:00,110.8,111.02,110.65,110.91,16401.0,107.6941,107.9079,107.5483,107.801,16401.0
2022-06-30 14:30:00,110.92,111.06,110.73,110.86,7931.0,107.8107,107.9468,107.626,107.7524,7931.0
2022-06-30 14:35:00,110.84,111.03,110.81,110.95,5952.0,107.733,107.9176,107.7038,107.8399,5952.0
2022-06-30 14:40:00,110.98,110.98,110.47,110.54,4401.0,107.869,107.869,107.3733,107.4414,4401.0
2022-06-30 14:45:00,110.45,110.69,110.44,110.59,3091.0,107.3539,107.5872,107.3442,107.49,3091.0
2022-06-30 14:50:00,110.59,110.6,110.14,110.33,6147.0,107.49,107.4997,107.0526,107.2373,6147.0
2022-06-30 14:55:00,110.24,110.44,110.24,110.44,3108.0,107.1498,107.3442,107.1498,107.3442,3108.0
2022-06-30 15:00:00,110.44,110.55,110.28,110.34,5934.0,107.3442,107.4511,107.1887,107.247,5934.0
2022-06-30 15:05:00,110.28,110.33,109.9,109.95,6497.0,107.1887,107.2373,106.8193,106.8679,6497.0
2022-06-30 15:10:00,109.94,110.09,109.89,109.95,6934.0,106.8582,107.004,106.8096,106.8679,6934.0
2022-06-30 15:15:00,109.88,109.93,109.75,109.82,6734.0,106.7999,106.8485,106.6735,106.7416,6734.0
2022-06-30 15:20:00,109.89,110.14,109.86,110.1,6251.0,106.8096,107.0526,106.7804,107.0137,6251.0
2022-06-30 15:25:00,110.15,110.77,110.14,110.75,6919.0,107.0623,107.6649,107.0526,107.6455,6919.0
2022-06-30 15:30:00,110.72,111.1,110.67,111.01,9703.0,107.6163,107.9857,107.5677,107.8982,9703.0
2022-06-30 15:35:00,110.99,111.18,110.83,110.87,12935.0,107.8788,108.0634,107.7232,107.7621,12935.0
2022-06-30 15:40:00,110.83,110.94,110.39,110.46,16061.0,107.7232,107.8302,107.2956,107.3636,16061.0
2022-06-30 15:45:00,110.44,110.83,110.4,110.61,27229.0,107.3442,107.7232,107.3053,107.5094,27229.0
2022-06-30 15:50:00,110.55,110.72,110.14,110.16,30554.0,107.4511,107.6163,107.0526,107.072,30554.0
2022-06-30 15:55:00,110.19,110.71,110.12,110.65,192004.0,107.1012,107.6066,107.0331,107.5483,192004.0
2022-07-01 09:30:00,109.47,110.53,109.0,109.1,50828.0,106.4014,107.4316,105.9445,106.0417,50828.0
2022-07-01 09:35:00,109.01,109.34,108.57,108.88,25909.0,105.9543,106.275,105.5266,105.8279,25909.0
2022-07-01 09:40:00,108.95,110.26,108.89,110.12,21620.0,105.8959,107.1692,105.8376,107.0331,21620.0
2022-07-01 09:45:00,110.02,110.69,109.81,110.29,15108.0,106.9359,107.5872,106.7318,107.1984,15108.0
2022-07-01 09:50:00,110.5,110.74,110.11,110.49,10069.0,107.4025,107.6358,107.0234,107.3928,10069.0
2022-07-01 09:55:00,110.49,111.26,110.48,110.95,7653.0,107.3928,108.1412,107.3831,107.8399,7653.0
2022-07-01 10:00:00,110.95,111.46,110.55,110.55,17936.0,107.8399,108.3356,107.4511,107.4511,17936.0
2022-07-01 10:05:00,110.64,110.69,110.31,110.54,22816.0,107.5386,107.5872,107.2178,107.4414,22816.0
2022-07-01 10:10:00,110.58,110.59,109.76,110.05,12535.0,107.4802,107.49,106.6832,106.9651,12535.0
2022-07-01 10:15:00,110.05,110.3,109.81,110.3,8651.0,106.9651,107.2081,106.7318,107.2081,8651.0
2022-07-01 10:20:00,110.23,110.28,109.74,109.74,9111.0,107.1401,107.1887,106.6638,106.6638,9111.0
2022-07-01 10:25:00,109.8,109.8,109.34,109.34,15871.0,106.7221,106.7221,106.275,106.275,15871.0
2022-07-01 10:30:00,109.27,109.42,108.77,108.77,20235.0,106.207,106.3528,105.721,105.721,20235.0
2022-07-01 10:35:00,108.86,108.91,108.46,108.65,20177.0,105.8085,105.8571,105.4197,105.6043,20177.0
2022-07-01 10:40:00,108.67,108.73,108.44,108.58,23193.0,105.6238,105.6821,105.4002,105.5363,23193.0
2022-07-01 10:45:00,108.57,108.9,108.47,108.71,31092.0,105.5266,105.8473,105.4294,105.6627,31092.0
2022-07-01 10:50:00,108.68,108.69,108.34,108.44,13664.0,105.6335,105.6432,105.303,105.4002,13664.0
2022-07-01 10:55:00,108.45,108.69,108.31,108.41,23775.0,105.41,105.6432,105.2739,105.3711,23775.0
2022-07-01 11:00:00,108.36,108.6,108.24,108.48,15703.0,105.3225,105.5558,105.2058,105.4391,15703.0
2022-07-01 11:05:00,108.52,109.18,108.5,109.08,14238.0,105.478,106.1195,105.4586,106.0223,14238.0
2022-07-01 11:10:00,109.08,109.2,108.83,109.16,16624.0,106.0223,106.1389,105.7793,106.1001,16624.0
2022-07-01 11:15:00,109.13,109.56,109.03,109.53,14058.0,106.0709,106.4888,105.9737,106.4597,14058.0
2022-07-01 11:20:00,109.53,109.6,109.12,109.23,27166.0,106.4597,106.5277,106.0612,106.1681,27166.0
2022-07-01 11:25:00,109.21,109.58,109.21,109.41,14243.0,106.1487,106.5083,106.1487,106.343,14243.0
2022-07-01 11:30:00,109.45,109.69,109.39,109.67,17947.0,106.3819,106.6152,106.3236,106.5958,17947.0
2022-07-01 11:35:00,109.62,109.7,109.31,109.4,27838.0,106.5472,106.6249,106.2458,106.3333,27838.0
2022-07-01 11:40:00,109.44,109.67,109.36,109.49,5981.0,106.3722,106.5958,106.2944,106.4208,5981.0
2022-07-01 11:45:00,109.41,109.48,109.25,109.34,13202.0,106.343,106.4111,106.1875,106.275,13202.0
2022-07-01 11:50:00,109.26,109.26,108.8,108.81,3581.0,106.1972,106.1972,105.7501,105.7599,3581.0
2022-07-01 11:55:00,108.77,109.09,108.75,109.06,3927.0,105.721,106.032,105.7015,106.0029,3927.0
2022-07-01 12:00:00,109.12,109.18,108.88,109.07,30176.0,106.0612,106.1195,105.8279,106.0126,30176.0
2022-07-01 12:05:00,109.08,109.41,109.07,109.36,6164.0,106.0223,106.343,106.0126,106.2944,6164.0
2022-07-01 12:10:00,109.36,109.42,109.09,109.12,22110.0,106.2944,106.3528,106.032,106.0612,22110.0
2022-07-01 12:15:00,109.08,109.47,109.04,109.35,12901.0,106.0223,106.4014,105.9834,106.2847,12901.0
2022-07-01 12:20:00,109.34,109.59,109.3,109.53,9588.0,106.275,106.518,106.2361,106.4597,9588.0
2022-07-01 12:25:00,109.55,109.69,109.31,109.45,32737.0,106.4791,106.6152,106.2458,106.3819,32737.0
2022-07-01 12:30:00,109.47,109.54,109.3,109.36,11456.0,106.4014,106.4694,106.2361,106.2944,11456.0
2022-07-01 12:35:00,109.36,109.48,109.24,109.26,9901.0,106.2944,106.4111,106.1778,106.1972,9901.0
2022-07-01 12:40:00,109.27,109.39,109.26,109.32,3967.0,106.207,106.3236,106.1972,106.2556,3967.0
2022-07-01 12:45:00,109.27,109.27,109.14,109.26,7691.0,106.207,106.207,106.0806,106.1972,7691.0
2022-07-01 12:50:00,109.31,109.55,109.31,109.48,4158.0,106.2458,106.4791,106.2458,106.4111,4158.0
2022-07-01 12:55:00,109.52,109.55,109.18,109.23,32315.0,106.45,106.4791,106.1195,106.1681,32315.0
2022-07-01 13:00:00,109.23,109.38,109.0,109.03,7040.0,106.1681,106.3139,105.9445,105.9737,7040.0
2022-07-01 13:05:00,109.04,109.2,109.0,109.15,4053.0,105.9834,106.1389,105.9445,106.0903,4053.0
2022-07-01 13:10:00,109.13,109.23,109.03,109.23,6356.0,106.0709,106.1681,105.9737,106.1681,6356.0
2022-07-01 13:15:00,109.22,109.23,108.93,109.09,11063.0,106.1584,106.1681,105.8765,106.032,11063.0
2022-07-01 13:20:00,109.04,109.08,108.9,109.05,4983.0,105.9834,106.0223,105.8473,105.9931,4983.0
2022-07-01 13:25:00,109.07,109.27,109.07,109.25,10631.0,106.0126,106.207,106.0126,106.1875,10631.0
2022-07-01 13:30:00,109.26,109.26,109.01,109.01,27663.0,106.1972,106.1972,105.9543,105.9543,27663.0
2022-07-01 13:35:00,109.0,109.31,108.9,109.1,25175.0,105.9445,106.2458,105.8473,106.0417,25175.0
2022-07-01 13:40:00,109.16,109.29,109.04,109.18,12589.0,106.1001,106.2264,105.9834,106.1195,12589.0
2022-07-01 13:45:00,109.15,109.24,109.05,109.19,29912.0,106.0903,106.1778,105.9931,106.1292,29912.0
2022-07-01 13:50:00,109.19,109.2,109.0,109.02,23921.0,106.1292,106.1389,105.9445,105.964,23921.0
2022-07-01 13:55:00,109.05,109.14,108.92,109.04,13055.0,105.9931,106.0806,105.8668,105.9834,13055.0
2022-07-01 14:00:00,109.1,109.3,108.92,108.92,13014.0,106.0417,106.2361,105.8668,105.8668,13014.0
2022-07-01 14:05:00,108.93,109.22,108.9,108.96,13698.0,105.8765,106.1584,105.8473,105.9057,13698.0
2022-07-01 14:10:00,108.95,109.07,108.76,109.04,7655.0,105.8959,106.0126,105.7113,105.9834,7655.0
2022-07-01 14:15:00,109.04,109.2,108.88,109.11,5549.0,105.9834,106.1389,105.8279,106.0515,5549.0
2022-07-01 14:20:00,109.15,109.49,109.06,109.47,6721.0,106.0903,106.4208,106.0029,106.4014,6721.0
2022-07-01 14:25:00,109.49,109.54,109.36,109.36,8576.0,106.4208,106.4694,106.2944,106.2944,8576.0
2022-07-01 14:30:00,109.42,109.57,109.41,109.56,6494.0,106.3528,106.4986,106.343,106.4888,6494.0
2022-07-01 14:35:00,109.56,109.63,109.5,109.63,5681.0,106.4888,106.5569,106.4305,106.5569,5681.0
2022-07-01 14:40:00,109.66,109.7,109.58,109.66,7860.0,106.586,106.6249,106.5083,106.586,7860.0
2022-07-01 14:45:00,109.69,109.82,109.67,109.73,5491.0,106.6152,106.7416,106.5958,106.6541,5491.0
2022-07-01 14:50:00,109.73,109.75,109.53,109.54,7607.0,106.6541,106.6735,106.4597,106.4694,7607.0
2022-07-01 14:55:00,109.56,109.7,109.46,109.63,4522.0,106.4888,106.6249,106.3916,106.5569,4522.0
2022-07-01 15:00:00,109.64,109.7,109.22,109.24,9739.0,106.5666,106.6249,106.1584,106.1778,9739.0
2022-07-01 15:05:00,109.27,109.47,109.27,109.47,11363.0,106.207,106.4014,106.207,106.4014,11363.0
2022-07-01 15:10:00,109.46,109.61,109.45,109.56,26666.0,106.3916,106.5374,106.3819,106.4888,26666.0
2022-07-01 15:15:00,109.56,109.59,109.38,109.39,44413.0,106.4888,106.518,106.3139,106.3236,44413.0
2022-07-01 15:20:00,109.4,109.69,109.26,109.65,24533.0,106.3333,106.6152,106.1972,106.5763,24533.0
2022-07-01 15:25:00,109.63,109.71,109.48,109.49,25372.0,106.5569,106.6346,106.4111,106.4208,25372.0
2022-07-01 15:30:00,109.5,109.88,109.49,109.79,44866.0,106.4305,106.7999,106.4208,106.7124,44866.0
2022-07-01 15:35:00,109.79,110.37,109.78,110.32,44279.0,106.7124,107.2761,106.7027,107.2275,44279.0
2022-07-01 15:40:00,110.34,110.64,110.34,110.6,21870.0,107.247,107.5386,107.247,107.4997,21870.0
2022-07-01 15:45:00,110.59,110.95,110.58,110.94,29631.0,107.49,107.8399,107.4802,107.8302,29631.0
2022-07-01 15:50:00,110.91,111.01,110.52,110.67,31293.0,107.801,107.8982,107.4219,107.5677,31293.0
2022-07-01 15:55:00,110.63,110.95,110.63,110.88,96865.0,107.5288,107.8399,107.5288,107.7718,96865.0
2022-07-05 09:30:00,109.41,109.93,108.34,108.87,24281.0,106.343,106.8485,105.303,105.8182,24281.0
2022-07-05 09:35:00,108.46,108.58,108.08,108.26,15367.0,105.4197,105.5363,105.0503,105.2253,15367.0
2022-07-05 09:40:00,108.2,108.59,108.09,108.49,14105.0,105.167,105.546,105.06,105.4488,14105.0
2022-07-05 09:45:00,108.35,108.62,108.12,108.5,5770.0,105.3128,105.5752,105.0892,105.4586,5770.0
2022-07-05 09:50:00,108.58,108.66,108.28,108.39,17661.0,105.5363,105.6141,105.2447,105.3516,17661.0
2022-07-05 09:55:00,108.46,108.52,107.73,108.28,20299.0,105.4197,105.478,104.7101,105.2447,20299.0
2022-07-05 10:00:00,108.19,108.47,107.84,108.0,10571.0,105.1572,105.4294,104.8171,104.9726,10571.0
2022-07-05 10:05:00,108.06,108.4,107.92,108.2,13031.0,105.0309,105.3614,104.8948,105.167,13031.0
2022-07-05 10:10:00,108.26,108.86,108.16,108.44,21387.0,105.2253,105.8085,105.1281,105.4002,21387.0
2022-07-05 10:15:00,108.48,108.6,108.26,108.58,42180.0,105.4391,105.5558,105.2253,105.5363,42180.0
2022-07-05 10:20:00,108.43,108.67,108.28,108.41,18775.0,105.3905,105.6238,105.2447,105.3711,18775.0
2022-07-05 10:25:00,108.4,108.65,108.21,108.38,27040.0,105.3614,105.6043,105.1767,105.3419,27040.0
2022-07-05 10:30:00,108.41,108.92,108.33,108.69,12583.0,105.3711,105.8668,105.2933,105.6432,12583.0
2022-07-05 10:35:00,108.78,109.59,108.76,109.48,7316.0,105.7307,106.518,105.7113,106.4111,7316.0
2022-07-05 10:40:00,109.46,109.61,108.88,108.88,11978.0,106.3916,106.5374,105.8279,105.8279,11978.0
2022-07-05 10:45:00,108.86,108.9,108.55,108.77,12097.0,105.8085,105.8473,105.5072,105.721,12097.0
2022-07-05 10:50:00,108.86,109.25,108.74,109.12,11439.0,105.8085,106.1875,105.6918,106.0612,11439.0
2022-07-05 10:55:00,109.12,109.53,109.06,109.53,9205.0,106.0612,106.4597,106.0029,106.4597,9205.0
2022-07-05 11:00:00,109.52,109.52,109.11,109.39,11721.0,106.45,106.45,106.0515,106.3236,11721.0
2022-07-05 11:05:00,109.4,109.4,108.93,108.99,7408.0,106.3333,106.3333,105.8765,105.9348,7408.0
2022-07-05 11:10:00,108.95,108.98,108.45,108.5,7030.0,105.8959,105.9251,105.41,105.4586,7030.0
2022-07-05 11:15:00,108.5,108.56,108.35,108.52,11799.0,105.4586,105.5169,105.3128,105.478,11799.0
2022-07-05 11:20:00,108.58,108.7,108.4,108.6,4949.0,105.5363,105.6529,105.3614,105.5558,4949.0
2022-07-05 11:25:00,108.59,108.74,108.46,108.58,9249.0,105.546,105.6918,105.4197,105.5363,9249.0
2022-07-05 11:30:00,108.54,108.83,108.45,108.68,6733.0,105.4974,105.7793,105.41,105.6335,6733.0
2022-07-05 11:35:00,108.69,108.72,108.48,108.57,8479.0,105.6432,105.6724,105.4391,105.5266,8479.0
2022-07-05 11:40:00,108.62,108.92,108.62,108.84,11848.0,105.5752,105.8668,105.5752,105.789,11848.0
2022-07-05 11:45:00,108.89,109.22,108.89,109.18,8182.0,105.8376,106.1584,105.8376,106.1195,8182.0
2022-07-05 11:50:00,109.19,109.34,109.09,109.23,10474.0,106.1292,106.275,106.032,106.1681,10474.0
2022-07-05 11:55:00,109.23,109.36,109.04,109.17,9298.0,106.1681,106.2944,105.9834,106.1098,9298.0
2022-07-05 12:00:00,109.12,109.23,109.05,109.11,7591.0,106.0612,106.1681,105.9931,106.0515,7591.0
2022-07-05 12:05:00,109.13,109.35,109.09,109.31,9095.0,106.0709,106.2847,106.032,106.2458,9095.0
2022-07-05 12:10:00,109.26,109.55,109.26,109.3,8838.0,106.1972,106.4791,106.1972,106.2361,8838.0
2022-07-05 12:15:00,109.26,109.52,109.19,109.47,5044.0,106.1972,106.45,106.1292,106.4014,5044.0
2022-07-05 12:20:00,109.45,109.84,109.38,109.84,5694.0,106.3819,106.761,106.3139,106.761,5694.0
2022-07-05 12:25:00,109.87,109.88,109.66,109.66,9383.0,106.7901,106.7999,106.586,106.586,9383.0
2022-07-05 12:30:00,109.7,109.76,109.58,109.64,7634.0,106.6249,106.6832,106.5083,106.5666,7634.0
2022-07-05 12:35:00,109.67,109.86,109.67,109.74,6020.0,106.5958,106.7804,106.5958,106.6638,6020.0
2022-07-05 12:40:00,109.77,109.79,109.36,109.37,7873.0,106.693,106.7124,106.2944,106.3042,7873.0
2022-07-05 12:45:00,109.33,109.33,109.13,109.23,8065.0,106.2653,106.2653,106.0709,106.1681,8065.0
2022-07-05 12:50:00,109.21,109.37,109.03,109.37,19165.0,106.1487,106.3042,105.9737,106.3042,19165.0
2022-07-05 12:55:00,109.33,109.43,109.14,109.22,8604.0,106.2653,106.3625,106.0806,106.1584,8604.0
2022-07-05 13:00:00,109.21,109.52,109.21,109.52,6996.0,106.1487,106.45,106.1487,106.45,6996.0
2022-07-05 13:05:00,109.51,109.51,109.25,109.43,11380.0,106.4402,106.4402,106.1875,106.3625,11380.0
2022-07-05 13:10:00,109.44,109.59,109.41,109.51,13894.0,106.3722,106.518,106.343,106.4402,13894.0
2022-07-05 13:15:00,109.53,109.88,109.49,109.88,11119.0,106.4597,106.7999,106.4208,106.7999,11119.0
2022-07-05 13:20:00,109.82,110.01,109.59,109.95,19463.0,106.7416,106.9262,106.518,106.8679,19463.0
2022-07-05 13:25:00,109.97,110.05,109.89,109.9,12943.0,106.8873,106.9651,106.8096,106.8193,12943.0
2022-07-05 13:30:00,109.89,110.07,109.85,110.02,8771.0,106.8096,106.9845,106.7707,106.9359,8771.0
2022-07-05 13:35:00,110.09,110.19,110.05,110.16,8585.0,107.004,107.1012,106.9651,107.072,8585.0
2022-07-05 13:40:00,110.18,110.27,110.02,110.05,15196.0,107.0915,107.1789,106.9359,106.9651,15196.0
2022-07-05 13:45:00,110.01,110.02,109.64,109.73,10717.0,106.9262,106.9359,106.5666,106.6541,10717.0
2022-07-05 13:50:00,109.76,109.77,109.66,109.73,6714.0,106.6832,106.693,106.586,106.6541,6714.0
2022-07-05 13:55:00,109.74,109.83,109.63,109.83,10573.0,106.6638,106.7513,106.5569,106.7513,10573.0
2022-07-05 14:00:00,109.83,110.2,109.8,110.09,36426.0,106.7513,107.1109,106.7221,107.004,36426.0
2022-07-05 14:05:00,110.06,110.1,109.92,110.1,8598.0,106.9748,107.0137,106.8387,107.0137,8598.0
2022-07-05 14:10:00,110.08,110.22,110.07,110.1,12964.0,106.9943,107.1303,106.9845,107.0137,12964.0
2022-07-05 14:15:00,110.05,110.13,109.9,110.13,5304.0,106.9651,107.0429,106.8193,107.0429,5304.0
2022-07-05 14:20:00,110.14,110.21,110.11,110.19,7692.0,107.0526,107.1206,107.0234,107.1012,7692.0
2022-07-05 14:25:00,110.2,110.5,110.18,110.48,9490.0,107.1109,107.4025,107.0915,107.3831,9490.0
2022-07-05 14:30:00,110.52,110.75,110.52,110.75,17664.0,107.4219,107.6455,107.4219,107.6455,17664.0
2022-07-05 14:35:00,110.76,111.07,110.74,111.06,4710.0,107.6552,107.9565,107.6358,107.9468,4710.0
2022-07-05 14:40:00,111.08,111.12,110.69,110.74,10700.0,107.9662,108.0051,107.5872,107.6358,10700.0
2022-07-05 14:45:00,110.76,110.76,110.5,110.66,47558.0,107.6552,107.6552,107.4025,107.558,47558.0
2022-07-05 14:50:00,110.63,110.86,110.63,110.86,10408.0,107.5288,107.7524,107.5288,107.7524,10408.0
2022-07-05 14:55:00,110.87,111.06,110.86,111.04,8719.0,107.7621,107.9468,107.7524,107.9274,8719.0
2022-07-05 15:00:00,111.0,111.04,110.83,111.01,13340.0,107.8885,107.9274,107.7232,107.8982,13340.0
2022-07-05 15:05:00,111.08,111.4,111.06,111.39,9935.0,107.9662,108.2773,107.9468,108.2675,9935.0
2022-07-05 15:10:00,111.41,111.59,111.31,111.5,13846.0,108.287,108.4619,108.1898,108.3745,13846.0
2022-07-05 15:15:00,111.51,111.56,111.27,111.32,10776.0,108.3842,108.4328,108.1509,108.1995,10776.0
2022-07-05 15:20:00,111.32,111.88,111.27,111.77,13075.0,108.1995,108.7438,108.1509,108.6369,13075.0
2022-07-05 15:25:00,111.82,111.9,111.67,111.79,9547.0,108.6855,108.7632,108.5397,108.6563,9547.0
2022-07-05 15:30:00,111.8,111.95,111.76,111.89,16206.0,108.666,108.8118,108.6272,108.7535,16206.0
2022-07-05 15:35:00,111.89,111.89,111.57,111.68,13721.0,108.7535,108.7535,108.4425,108.5494,13721.0
2022-07-05 15:40:00,111.69,111.83,111.59,111.78,19237.0,108.5591,108.6952,108.4619,108.6466,19237.0
2022-07-05 15:45:00,111.79,111.95,111.68,111.93,22161.0,108.6563,108.8118,108.5494,108.7924,22161.0
2022-07-05 15:50:00,111.9,111.9,111.65,111.82,25511.0,108.7632,108.7632,108.5203,108.6855,25511.0
2022-07-05 15:55:00,111.79,111.89,111.62,111.83,55760.0,108.6563,108.7535,108.4911,108.6952,55760.0
2022-07-06 09:30:00,112.02,113.72,112.02,113.4,19233.0,108.8799,110.5322,108.8799,110.2212,19233.0
2022-07-06 09:35:00,113.25,113.26,111.92,112.81,34686.0,110.0754,110.0851,108.7827,109.6477,34686.0
2022-07-06 09:40:00,112.62,112.65,112.23,112.49,4956.0,109.4631,109.4922,109.084,109.3367,4956.0
2022-07-06 09:45:00,112.62,112.67,111.98,111.98,4195.0,109.4631,109.5117,108.841,108.841,4195.0
2022-07-06 09:50:00,112.02,112.19,111.54,111.63,7529.0,108.8799,109.0451,108.4133,108.5008,7529.0
2022-07-06 09:55:00,111.57,112.08,111.38,111.86,4771.0,108.4425,108.9382,108.2578,108.7244,4771.0
2022-07-06 10:00:00,111.87,112.26,111.83,112.05,7592.0,108.7341,109.1132,108.6952,108.909,7592.0
2022-07-06 10:05:00,111.99,112.86,111.99,112.7,5900.0,108.8507,109.6963,108.8507,109.5408,5900.0
2022-07-06 10:10:00,112.72,112.72,111.7,111.97,5589.0,109.5603,109.5603,108.5689,108.8313,5589.0
2022-07-06 10:15:00,112.02,112.07,111.72,111.94,5568.0,108.8799,108.9285,108.5883,108.8021,5568.0
2022-07-06 10:20:00,111.84,112.13,111.83,112.09,6993.0,108.7049,108.9868,108.6952,108.9479,6993.0
2022-07-06 10:25:00,112.12,112.43,111.92,112.33,6602.0,108.9771,109.2784,108.7827,109.1812,6602.0
2022-07-06 10:30:00,112.4,112.45,111.91,112.03,5095.0,109.2492,109.2978,108.773,108.8896,5095.0
2022-07-06 10:35:00,112.03,112.41,111.93,112.29,5445.0,108.8896,109.2589,108.7924,109.1423,5445.0
2022-07-06 10:40:00,112.33,112.58,112.16,112.5,5809.0,109.1812,109.4242,109.016,109.3464,5809.0
2022-07-06 10:45:00,112.43,112.45,112.01,112.02,8053.0,109.2784,109.2978,108.8702,108.8799,8053.0
2022-07-06 10:50:00,112.06,112.4,112.06,112.28,8556.0,108.9188,109.2492,108.9188,109.1326,8556.0
2022-07-06 10:55:00,112.25,112.5,112.18,112.45,11249.0,109.1034,109.3464,109.0354,109.2978,11249.0
2022-07-06 11:00:00,112.44,112.53,111.69,111.73,25769.0,109.2881,109.3756,108.5591,108.598,25769.0
2022-07-06 11:05:00,111.77,112.01,111.55,111.96,12794.0,108.6369,108.8702,108.4231,108.8216,12794.0
2022-07-06 11:10:00,111.88,112.34,111.79,112.34,5863.0,108.7438,109.1909,108.6563,109.1909,5863.0
2022-07-06 11:15:00,112.3,112.46,112.21,112.31,5116.0,109.152,109.3075,109.0646,109.1618,5116.0
2022-07-06 11:20:00,112.3,112.41,112.22,112.41,5189.0,109.152,109.2589,109.0743,109.2589,5189.0
2022-07-06 11:25:00,112.45,112.45,112.08,112.19,6671.0,109.2978,109.2978,108.9382,109.0451,6671.0
2022-07-06 11:30:00,112.1,112.12,111.77,111.9,5999.0,108.9576,108.9771,108.6369,108.7632,5999.0
2022-07-06 11:35:00,112.0,112.21,111.98,112.17,4394.0,108.8604,109.0646,108.841,109.0257,4394.0
2022-07-06 11:40:00,112.1,112.13,111.98,112.01,7046.0,108.9576,108.9868,108.841,108.8702,7046.0
2022-07-06 11:45:00,112.0,112.26,111.97,112.18,3949.0,108.8604,109.1132,108.8313,109.0354,3949.0
2022-07-06 11:50:00,112.13,112.28,112.11,112.24,4335.0,108.9868,109.1326,108.9674,109.0937,4335.0
2022-07-06 11:55:00,112.23,112.37,112.2,112.3,2901.0,109.084,109.2201,109.0548,109.152,2901.0
2022-07-06 12:00:00,112.33,112.34,111.8,111.8,3560.0,109.1812,109.1909,108.666,108.666,3560.0
2022-07-06 12:05:00,111.87,112.16,111.8,112.0,4121.0,108.7341,109.016,108.666,108.8604,4121.0
2022-07-06 12:10:00,112.03,112.24,111.93,112.24,2508.0,108.8896,109.0937,108.7924,109.0937,2508.0
2022-07-06 12:15:00,112.26,112.27,112.14,112.27,6294.0,109.1132,109.1229,108.9965,109.1229,6294.0
2022-07-06 12:20:00,112.27,112.32,112.19,112.19,2713.0,109.1229,109.1715,109.0451,109.0451,2713.0
2022-07-06 12:25:00,112.11,112.21,112.01,112.08,4583.0,108.9674,109.0646,108.8702,108.9382,4583.0
2022-07-06 12:30:00,112.05,112.13,112.02,112.08,5581.0,108.909,108.9868,108.8799,108.9382,5581.0
2022-07-06 12:35:00,112.17,112.22,112.1,112.1,4007.0,109.0257,109.0743,108.9576,108.9576,4007.0
2022-07-06 12:40:00,112.03,112.29,112.03,112.29,3445.0,108.8896,109.1423,108.8896,109.1423,3445.0
2022-07-06 12:45:00,112.24,112.32,112.24,112.24,2066.0,109.0937,109.1715,109.0937,109.0937,2066.0
2022-07-06 12:50:00,112.19,112.22,112.07,112.09,2918.0,109.0451,109.0743,108.9285,108.9479,2918.0
2022-07-06 12:55:00,112.14,112.21,112.1,112.21,8474.0,108.9965,109.0646,108.9576,109.0646,8474.0
2022-07-06 13:00:00,112.22,112.41,112.18,112.32,3667.0,109.0743,109.2589,109.0354,109.1715,3667.0
2022-07-06 13:05:00,112.41,112.66,112.37,112.6,3435.0,109.2589,109.5019,109.2201,109.4436,3435.0
2022-07-06 13:10:00,112.55,112.56,112.43,112.47,2871.0,109.395,109.4047,109.2784,109.3173,2871.0
2022-07-06 13:15:00,112.51,112.57,112.44,112.5,3183.0,109.3561,109.4145,109.2881,109.3464,3183.0
2022-07-06 13:20:00,112.54,112.54,112.41,112.5,5233.0,109.3853,109.3853,109.2589,109.3464,5233.0
2022-07-06 13:25:00,112.51,112.51,112.3,112.35,3652.0,109.3561,109.3561,109.152,109.2006,3652.0
2022-07-06 13:30:00,112.38,112.52,112.36,112.44,4377.0,109.2298,109.3659,109.2104,109.2881,4377.0
2022-07-06 13:35:00,112.43,112.62,112.38,112.56,5067.0,109.2784,109.4631,109.2298,109.4047,5067.0
2022-07-06 13:40:00,112.59,112.61,112.44,112.5,4775.0,109.4339,109.4533,109.2881,109.3464,4775.0
2022-07-06 13:45:00,112.51,112.65,112.51,112.6,2901.0,109.3561,109.4922,109.3561,109.4436,2901.0
2022-07-06 13:50:00,112.59,112.65,112.59,112.64,3981.0,109.4339,109.4922,109.4339,109.4825,3981.0
2022-07-06 13:55:00,112.66,112.73,112.59,112.7,5686.0,109.5019,109.57,109.4339,109.5408,5686.0
2022-07-06 14:00:00,112.61,112.87,112.45,112.52,4646.0,109.4533,109.7061,109.2978,109.3659,4646.0
2022-07-06 14:05:00,112.96,113.2,112.9,112.92,7184.0,109.7935,110.0268,109.7352,109.7547,7184.0
2022-07-06 14:10:00,112.87,112.87,112.3,112.75,8098.0,109.7061,109.7061,109.152,109.5894,8098.0
2022-07-06 14:15:00,112.82,112.82,112.43,112.53,4645.0,109.6575,109.6575,109.2784,109.3756,4645.0
2022-07-06 14:20:00,112.55,112.76,112.54,112.71,5704.0,109.395,109.5991,109.3853,109.5505,5704.0
2022-07-06 14:25:00,112.64,113.25,112.47,113.25,10409.0,109.4825,110.0754,109.3173,110.0754,10409.0
2022-07-06 14:30:00,113.32,113.81,113.18,113.53,9822.0,110.1434,110.6197,110.0074,110.3476,9822.0
2022-07-06 14:35:00,113.6,113.85,113.53,113.7,11649.0,110.4156,110.6586,110.3476,110.5128,11649.0
2022-07-06 14:40:00,113.66,114.09,113.66,114.05,13843.0,110.4739,110.8919,110.4739,110.853,13843.0
2022-07-06 14:45:00,114.09,114.2,113.75,113.84,14258.0,110.8919,110.9988,110.5614,110.6489,14258.0
2022-07-06 14:50:00,113.83,113.89,113.72,113.84,11039.0,110.6391,110.6975,110.5322,110.6489,11039.0
2022-07-06 14:55:00,113.81,113.85,113.72,113.83,7448.0,110.6197,110.6586,110.5322,110.6391,7448.0
2022-07-06 15:00:00,113.79,113.79,113.38,113.4,8665.0,110.6003,110.6003,110.2018,110.2212,8665.0
2022-07-06 15:05:00,113.36,113.51,113.3,113.48,8012.0,110.1823,110.3281,110.124,110.299,8012.0
2022-07-06 15:10:00,113.56,113.87,113.55,113.87,8304.0,110.3767,110.678,110.367,110.678,8304.0
2022-07-06 15:15:00,113.81,113.92,113.67,113.85,5970.0,110.6197,110.7266,110.4836,110.6586,5970.0
2022-07-06 15:20:00,113.85,114.03,113.85,114.02,7579.0,110.6586,110.8335,110.6586,110.8238,7579.0
2022-07-06 15:25:00,113.96,113.96,113.85,113.9,5141.0,110.7655,110.7655,110.6586,110.7072,5141.0
2022-07-06 15:30:00,113.96,114.02,113.83,114.01,11174.0,110.7655,110.8238,110.6391,110.8141,11174.0
2022-07-06 15:35:00,114.0,114.19,113.98,114.06,16507.0,110.8044,110.9891,110.7849,110.8627,16507.0
2022-07-06 15:40:00,114.04,114.04,113.84,113.9,29601.0,110.8433,110.8433,110.6489,110.7072,29601.0
2022-07-06 15:45:00,113.92,114.02,113.75,113.81,31931.0,110.7266,110.8238,110.5614,110.6197,31931.0
2022-07-06 15:50:00,113.83,113.97,113.19,113.21,27561.0,110.6391,110.7752,110.0171,110.0365,27561.0
2022-07-06 15:55:00,113.19,113.54,113.17,113.4,63348.0,110.0171,110.3573,109.9976,110.2212,63348.0
2022-07-07 09:30:00,113.69,113.97,113.45,113.81,10330.0,110.5031,110.7752,110.2698,110.6197,10330.0
2022-07-07 09:35:00,113.88,114.37,113.52,113.64,11950.0,110.6877,111.164,110.3378,110.4545,11950.0
2022-07-07 09:40:00,113.73,114.09,113.31,114.06,7171.0,110.5419,110.8919,110.1337,110.8627,7171.0
2022-07-07 09:45:00,114.08,114.08,113.4,113.43,19140.0,110.8821,110.8821,110.2212,110.2504,19140.0
2022-07-07 09:50:00,113.5,113.5,112.75,112.95,10184.0,110.3184,110.3184,109.5894,109.7838,10184.0
2022-07-07 09:55:00,112.98,113.09,112.58,112.85,8645.0,109.813,109.9199,109.4242,109.6866,8645.0
2022-07-07 10:00:00,112.72,112.81,112.17,112.2,9873.0,109.5603,109.6477,109.0257,109.0548,9873.0
2022-07-07 10:05:00,112.14,112.31,111.93,112.31,7629.0,108.9965,109.1618,108.7924,109.1618,7629.0
2022-07-07 10:10:00,112.38,113.07,112.38,113.0,6308.0,109.2298,109.9004,109.2298,109.8324,6308.0
2022-07-07 10:15:00,113.09,113.65,112.91,112.92,11836.0,109.9199,110.4642,109.7449,109.7547,11836.0
2022-07-07 10:20:00,112.99,113.03,112.65,112.86,7030.0,109.8227,109.8616,109.4922,109.6963,7030.0
2022-07-07 10:25:00,112.98,113.23,112.92,113.13,9451.0,109.813,110.056,109.7547,109.9588,9451.0
2022-07-07 10:30:00,113.18,113.65,113.02,113.5,15030.0,110.0074,110.4642,109.8518,110.3184,15030.0
2022-07-07 10:35:00,113.42,113.98,113.36,113.93,6403.0,110.2406,110.7849,110.1823,110.7363,6403.0
2022-07-07 10:40:00,113.9,113.97,113.62,113.74,6238.0,110.7072,110.7752,110.435,110.5517,6238.0
2022-07-07 10:45:00,113.68,113.94,113.62,113.94,6000.0,110.4933,110.7461,110.435,110.7461,6000.0
2022-07-07 10:50:00,113.94,114.25,113.85,114.25,14727.0,110.7461,111.0474,110.6586,111.0474,14727.0
2022-07-07 10:55:00,114.3,114.3,114.01,114.17,10986.0,111.096,111.096,110.8141,110.9696,10986.0
2022-07-07 11:00:00,114.17,114.6,114.16,114.53,9178.0,110.9696,111.3876,110.9599,111.3195,9178.0
2022-07-07 11:05:00,114.54,114.59,114.3,114.3,6585.0,111.3292,111.3778,111.096,111.096,6585.0
2022-07-07 11:10:00,114.23,114.25,113.88,113.88,5954.0,111.0279,111.0474,110.6877,110.6877,5954.0
2022-07-07 11:15:00,113.89,113.99,113.7,113.73,2910.0,110.6975,110.7947,110.5128,110.5419,2910.0
2022-07-07 11:20:00,113.7,113.94,113.65,113.94,10236.0,110.5128,110.7461,110.4642,110.7461,10236.0
2022-07-07 11:25:00,113.98,114.08,113.73,113.74,3310.0,110.7849,110.8821,110.5419,110.5517,3310.0
2022-07-07 11:30:00,113.73,113.81,113.66,113.8,4092.0,110.5419,110.6197,110.4739,110.61,4092.0
2022-07-07 11:35:00,113.72,113.77,113.6,113.75,4435.0,110.5322,110.5808,110.4156,110.5614,4435.0
2022-07-07 11:40:00,113.77,113.9,113.77,113.82,3189.0,110.5808,110.7072,110.5808,110.6294,3189.0
2022-07-07 11:45:00,113.81,113.87,113.69,113.74,2933.0,110.6197,110.678,110.5031,110.5517,2933.0
2022-07-07 11:50:00,113.77,113.9,113.76,113.82,1556.0,110.5808,110.7072,110.5711,110.6294,1556.0
2022-07-07 11:55:00,113.8,113.82,113.71,113.79,1325.0,110.61,110.6294,110.5225,110.6003,1325.0
2022-07-07 12:00:00,113.88,114.0,113.87,114.0,2874.0,110.6877,110.8044,110.678,110.8044,2874.0
2022-07-07 12:05:00,114.01,114.13,114.0,114.05,4910.0,110.8141,110.9307,110.8044,110.853,4910.0
2022-07-07 12:10:00,114.07,114.07,113.78,113.86,3707.0,110.8724,110.8724,110.5905,110.6683,3707.0
2022-07-07 12:15:00,113.87,114.01,113.87,113.9,4699.0,110.678,110.8141,110.678,110.7072,4699.0
2022-07-07 12:20:00,113.96,113.96,113.82,113.88,2363.0,110.7655,110.7655,110.6294,110.6877,2363.0
2022-07-07 12:25:00,113.89,113.89,113.73,113.75,2430.0,110.6975,110.6975,110.5419,110.5614,2430.0
2022-07-07 12:30:00,113.74,113.81,113.65,113.79,4690.0,110.5517,110.6197,110.4642,110.6003,4690.0
2022-07-07 12:35:00,113.81,113.88,113.77,113.78,3076.0,110.6197,110.6877,110.5808,110.5905,3076.0
2022-07-07 12:40:00,113.77,113.84,113.74,113.75,3075.0,110.5808,110.6489,110.5517,110.5614,3075.0
2022-07-07 12:45:00,113.75,113.77,113.64,113.71,3803.0,110.5614,110.5808,110.4545,110.5225,3803.0
2022-07-07 12:50:00,113.63,113.72,113.59,113.68,2801.0,110.4448,110.5322,110.4059,110.4933,2801.0
2022-07-07 12:55:00,113.62,113.76,113.6,113.68,2854.0,110.435,110.5711,110.4156,110.4933,2854.0
2022-07-07 13:00:00,113.67,113.71,113.45,113.48,2293.0,110.4836,110.5225,110.2698,110.299,2293.0
2022-07-07 13:05:00,113.37,113.7,113.32,113.61,10272.0,110.192,110.5128,110.1434,110.4253,10272.0
2022-07-07 13:10:00,113.6,113.62,113.32,113.42,7564.0,110.4156,110.435,110.1434,110.2406,7564.0
2022-07-07 13:15:00,113.4,113.44,113.33,113.37,4001.0,110.2212,110.2601,110.1532,110.192,4001.0
2022-07-07 13:20:00,113.44,113.52,113.38,113.38,1887.0,110.2601,110.3378,110.2018,110.2018,1887.0
2022-07-07 13:25:00,113.36,113.38,113.13,113.31,10724.0,110.1823,110.2018,109.9588,110.1337,10724.0
2022-07-07 13:30:00,113.34,113.46,113.29,113.46,6344.0,110.1629,110.2795,110.1143,110.2795,6344.0
2022-07-07 13:35:00,113.47,113.48,113.39,113.4,3434.0,110.2892,110.299,110.2115,110.2212,3434.0
2022-07-07 13:40:00,113.4,113.54,113.37,113.52,3909.0,110.2212,110.3573,110.192,110.3378,3909.0
2022-07-07 13:45:00,113.55,113.56,113.46,113.48,2082.0,110.367,110.3767,110.2795,110.299,2082.0
2022-07-07 13:50:00,113.45,113.54,113.42,113.5,3109.0,110.2698,110.3573,110.2406,110.3184,3109.0
2022-07-07 13:55:00,113.5,113.56,113.48,113.56,2641.0,110.3184,110.3767,110.299,110.3767,2641.0
2022-07-07 14:00:00,113.58,113.68,113.56,113.61,2612.0,110.3962,110.4933,110.3767,110.4253,2612.0
2022-07-07 14:05:00,113.61,113.67,113.6,113.61,4430.0,110.4253,110.4836,110.4156,110.4253,4430.0
2022-07-07 14:10:00,113.62,113.82,113.62,113.8,3676.0,110.435,110.6294,110.435,110.61,3676.0
2022-07-07 14:15:00,113.83,113.9,113.81,113.88,2286.0,110.6391,110.7072,110.6197,110.6877,2286.0
2022-07-07 14:20:00,113.89,113.94,113.86,113.89,2519.0,110.6975,110.7461,110.6683,110.6975,2519.0
2022-07-07 14:25:00,113.92,113.96,113.9,113.96,2223.0,110.7266,110.7655,110.7072,110.7655,2223.0
2022-07-07 14:30:00,113.94,113.98,113.88,113.88,4035.0,110.7461,110.7849,110.6877,110.6877,4035.0
2022-07-07 14:35:00,113.84,113.92,113.8,113.91,5007.0,110.6489,110.7266,110.61,110.7169,5007.0
2022-07-07 14:40:00,113.89,113.91,113.74,113.75,2833.0,110.6975,110.7169,110.5517,110.5614,2833.0
2022-07-07 14:45:00,113.76,113.89,113.74,113.89,3784.0,110.5711,110.6975,110.5517,110.6975,3784.0
2022-07-07 14:50:00,113.86,113.88,113.77,113.81,1320.0,110.6683,110.6877,110.5808,110.6197,1320.0
2022-07-07 14:55:00,113.83,113.92,113.83,113.9,3219.0,110.6391,110.7266,110.6391,110.7072,3219.0
2022-07-07 15:00:00,113.91,113.93,113.82,113.89,3770.0,110.7169,110.7363,110.6294,110.6975,3770.0
2022-07-07 15:05:00,113.92,114.0,113.92,113.98,3474.0,110.7266,110.8044,110.7266,110.7849,3474.0
2022-07-07 15:10:00,113.98,114.1,113.95,114.07,5246.0,110.7849,110.9016,110.7558,110.8724,5246.0
2022-07-07 15:15:00,114.11,114.16,114.09,114.1,6493.0,110.9113,110.9599,110.8919,110.9016,6493.0
2022-07-07 15:20:00,114.09,114.21,114.09,114.15,6224.0,110.8919,111.0085,110.8919,110.9502,6224.0
2022-07-07 15:25:00,114.09,114.13,114.06,114.07,5440.0,110.8919,110.9307,110.8627,110.8724,5440.0
2022-07-07 15:30:00,114.07,114.17,114.07,114.14,8008.0,110.8724,110.9696,110.8724,110.9405,8008.0
2022-07-07 15:35:00,114.14,114.23,113.88,113.9,9791.0,110.9405,111.0279,110.6877,110.7072,9791.0
2022-07-07 15:40:00,113.91,114.12,113.91,114.02,13514.0,110.7169,110.921,110.7169,110.8238,13514.0
2022-07-07 15:45:00,114.01,114.16,113.97,113.98,16584.0,110.8141,110.9599,110.7752,110.7849,16584.0
2022-07-07 15:50:00,114.0,114.11,113.56,113.64,12506.0,110.8044,110.9113,110.3767,110.4545,12506.0
2022-07-07 15:55:00,113.64,113.82,113.58,113.68,50936.0,110.4545,110.6294,110.3962,110.4933,50936.0
2022-07-08 09:30:00,113.56,113.73,113.0,113.14,9146.0,110.3767,110.5419,109.8324,109.9685,9146.0
2022-07-08 09:35:00,113.45,113.68,113.33,113.48,5061.0,110.2698,110.4933,110.1532,110.299,5061.0
2022-07-08 09:40:00,113.33,113.47,112.89,112.89,10266.0,110.1532,110.2892,109.7255,109.7255,10266.0
2022-07-08 09:45:00,113.0,113.04,112.21,112.3,13644.0,109.8324,109.8713,109.0646,109.152,13644.0
2022-07-08 09:50:00,112.3,112.37,111.65,111.9,9269.0,109.152,109.2201,108.5203,108.7632,9269.0
2022-07-08 09:55:00,111.93,112.04,111.71,111.93,3579.0,108.7924,108.8993,108.5786,108.7924,3579.0
2022-07-08 10:00:00,111.77,112.27,111.77,112.17,3188.0,108.6369,109.1229,108.6369,109.0257,3188.0
2022-07-08 10:05:00,112.01,112.19,111.77,112.19,3134.0,108.8702,109.0451,108.6369,109.0451,3134.0
2022-07-08 10:10:00,111.98,112.34,111.97,112.23,3100.0,108.841,109.1909,108.8313,109.084,3100.0
2022-07-08 10:15:00,112.25,112.39,112.16,112.16,1660.0,109.1034,109.2395,109.016,109.016,1660.0
2022-07-08 10:20:00,112.08,112.37,112.05,112.32,1603.0,108.9382,109.2201,108.909,109.1715,1603.0
2022-07-08 10:25:00,112.39,113.01,112.37,112.98,3073.0,109.2395,109.8421,109.2201,109.813,3073.0
2022-07-08 10:30:00,113.01,113.21,112.98,113.14,969.0,109.8421,110.0365,109.813,109.9685,969.0
2022-07-08 10:35:00,113.11,113.43,113.08,113.38,2850.0,109.9393,110.2504,109.9102,110.2018,2850.0
2022-07-08 10:40:00,113.37,113.56,113.24,113.38,3682.0,110.192,110.3767,110.0657,110.2018,3682.0
2022-07-08 10:45:00,113.37,113.48,113.33,113.34,7135.0,110.192,110.299,110.1532,110.1629,7135.0
2022-07-08 10:50:00,113.27,113.29,112.93,113.03,8275.0,110.0948,110.1143,109.7644,109.8616,8275.0
2022-07-08 10:55:00,113.19,113.6,113.19,113.44,1995.0,110.0171,110.4156,110.0171,110.2601,1995.0
2022-07-08 11:00:00,113.52,113.63,113.33,113.54,5450.0,110.3378,110.4448,110.1532,110.3573,5450.0
2022-07-08 11:05:00,113.54,113.87,113.5,113.84,7033.0,110.3573,110.678,110.3184,110.6489,7033.0
2022-07-08 11:10:00,113.94,114.0,113.68,113.7,4608.0,110.7461,110.8044,110.4933,110.5128,4608.0
2022-07-08 11:15:00,113.78,113.94,113.71,113.8,6225.0,110.5905,110.7461,110.5225,110.61,6225.0
2022-07-08 11:20:00,113.78,113.97,113.78,113.79,8527.0,110.5905,110.7752,110.5905,110.6003,8527.0
2022-07-08 11:25:00,113.81,114.07,113.81,114.02,3200.0,110.6197,110.8724,110.6197,110.8238,3200.0
2022-07-08 11:30:00,114.06,114.11,113.93,114.08,11587.0,110.8627,110.9113,110.7363,110.8821,11587.0
2022-07-08 11:35:00,114.08,114.09,113.75,113.84,2911.0,110.8821,110.8919,110.5614,110.6489,2911.0
2022-07-08 11:40:00,113.85,113.85,113.52,113.58,4845.0,110.6586,110.6586,110.3378,110.3962,4845.0
2022-07-08 11:45:00,113.58,113.59,113.29,113.32,3622.0,110.3962,110.4059,110.1143,110.1434,3622.0
2022-07-08 11:50:00,113.27,113.54,113.27,113.48,7525.0,110.0948,110.3573,110.0948,110.299,7525.0
2022-07-08 11:55:00,113.5,113.52,113.34,113.46,9802.0,110.3184,110.3378,110.1629,110.2795,9802.0
2022-07-08 12:00:00,113.48,113.5,113.31,113.38,5445.0,110.299,110.3184,110.1337,110.2018,5445.0
2022-07-08 12:05:00,113.38,113.39,113.02,113.08,5172.0,110.2018,110.2115,109.8518,109.9102,5172.0
2022-07-08 12:10:00,113.08,113.22,113.05,113.09,4528.0,109.9102,110.0462,109.881,109.9199,4528.0
2022-07-08 12:15:00,113.11,113.24,113.11,113.23,3021.0,109.9393,110.0657,109.9393,110.056,3021.0
2022-07-08 12:20:00,113.24,113.28,112.95,113.09,7049.0,110.0657,110.1046,109.7838,109.9199,7049.0
2022-07-08 12:25:00,113.09,113.09,112.75,112.75,7925.0,109.9199,109.9199,109.5894,109.5894,7925.0
2022-07-08 12:30:00,112.76,112.79,112.62,112.75,5406.0,109.5991,109.6283,109.4631,109.5894,5406.0
2022-07-08 12:35:00,112.76,112.93,112.63,112.66,928.0,109.5991,109.7644,109.4728,109.5019,928.0
2022-07-08 12:40:00,112.64,112.64,112.49,112.56,823.0,109.4825,109.4825,109.3367,109.4047,823.0
2022-07-08 12:45:00,112.61,112.74,112.49,112.74,2595.0,109.4533,109.5797,109.3367,109.5797,2595.0
2022-07-08 12:50:00,112.76,112.76,112.64,112.67,900.0,109.5991,109.5991,109.4825,109.5117,900.0
2022-07-08 12:55:00,112.72,112.76,112.64,112.64,2500.0,109.5603,109.5991,109.4825,109.4825,2500.0
2022-07-08 13:00:00,112.66,112.72,112.49,112.56,2548.0,109.5019,109.5603,109.3367,109.4047,2548.0
2022-07-08 13:05:00,112.77,112.82,112.77,112.82,408.0,109.6089,109.6575,109.6089,109.6575,408.0
2022-07-08 13:10:00,112.88,112.92,112.83,112.83,2270.0,109.7158,109.7547,109.6672,109.6672,2270.0
2022-07-08 13:15:00,112.81,112.82,112.55,112.59,2630.0,109.6477,109.6575,109.395,109.4339,2630.0
2022-07-08 13:20:00,112.58,112.67,112.56,112.67,1488.0,109.4242,109.5117,109.4047,109.5117,1488.0
2022-07-08 13:25:00,112.68,113.02,112.67,113.02,2451.0,109.5214,109.8518,109.5117,109.8518,2451.0
2022-07-08 13:30:00,112.99,112.99,112.91,112.95,1982.0,109.8227,109.8227,109.7449,109.7838,1982.0
2022-07-08 13:35:00,112.96,112.98,112.73,112.73,14500.0,109.7935,109.813,109.57,109.57,14500.0
2022-07-08 13:40:00,112.72,113.02,112.72,112.98,5599.0,109.5603,109.8518,109.5603,109.813,5599.0
2022-07-08 13:45:00,112.95,113.19,112.89,113.19,5357.0,109.7838,110.0171,109.7255,110.0171,5357.0
2022-07-08 13:50:00,113.21,113.34,113.17,113.27,2400.0,110.0365,110.1629,109.9976,110.0948,2400.0
2022-07-08 13:55:00,113.25,113.27,113.11,113.15,3293.0,110.0754,110.0948,109.9393,109.9782,3293.0
2022-07-08 14:00:00,113.18,113.26,113.14,113.25,9933.0,110.0074,110.0851,109.9685,110.0754,9933.0
2022-07-08 14:05:00,113.27,113.34,113.24,113.33,1900.0,110.0948,110.1629,110.0657,110.1532,1900.0
2022-07-08 14:10:00,113.32,113.32,113.16,113.18,3071.0,110.1434,110.1434,109.9879,110.0074,3071.0
2022-07-08 14:15:00,113.18,113.18,113.16,113.18,676.0,110.0074,110.0074,109.9879,110.0074,676.0
2022-07-08 14:20:00,113.18,113.31,113.18,113.26,2646.0,110.0074,110.1337,110.0074,110.0851,2646.0
2022-07-08 14:25:00,113.25,113.35,113.21,113.32,1846.0,110.0754,110.1726,110.0365,110.1434,1846.0
2022-07-08 14:30:00,113.41,113.53,113.41,113.53,1339.0,110.2309,110.3476,110.2309,110.3476,1339.0
2022-07-08 14:35:00,113.49,113.61,113.49,113.61,1402.0,110.3087,110.4253,110.3087,110.4253,1402.0
2022-07-08 14:40:00,113.55,113.68,113.52,113.68,1287.0,110.367,110.4933,110.3378,110.4933,1287.0
2022-07-08 14:45:00,113.66,113.67,113.51,113.53,1847.0,110.4739,110.4836,110.3281,110.3476,1847.0
2022-07-08 14:50:00,113.54,113.59,113.34,113.34,4720.0,110.3573,110.4059,110.1629,110.1629,4720.0
2022-07-08 14:55:00,113.33,113.54,113.32,113.47,1588.0,110.1532,110.3573,110.1434,110.2892,1588.0
2022-07-08 15:00:00,113.47,113.58,113.45,113.56,1489.0,110.2892,110.3962,110.2698,110.3767,1489.0
2022-07-08 15:05:00,113.44,113.47,113.3,113.32,3841.0,110.2601,110.2892,110.124,110.1434,3841.0
2022-07-08 15:10:00,113.42,113.57,113.41,113.5,617.0,110.2406,110.3864,110.2309,110.3184,617.0
2022-07-08 15:15:00,113.45,113.49,113.39,113.49,3163.0,110.2698,110.3087,110.2115,110.3087,3163.0
2022-07-08 15:20:00,113.46,113.61,113.46,113.55,7721.0,110.2795,110.4253,110.2795,110.367,7721.0
2022-07-08 15:25:00,113.52,113.56,113.45,113.48,3215.0,110.3378,110.3767,110.2698,110.299,3215.0
2022-07-08 15:30:00,113.52,113.52,113.31,113.38,4984.0,110.3378,110.3378,110.1337,110.2018,4984.0
2022-07-08 15:35:00,113.42,113.46,113.28,113.38,3537.0,110.2406,110.2795,110.1046,110.2018,3537.0
2022-07-08 15:40:00,113.4,113.56,113.31,113.56,4278.0,110.2212,110.3767,110.1337,110.3767,4278.0
2022-07-08 15:45:00,113.5,113.54,113.38,113.4,4475.0,110.3184,110.3573,110.2018,110.2212,4475.0
2022-07-08 15:50:00,113.42,113.53,113.35,113.51,5792.0,110.2406,110.3476,110.1726,110.3281,5792.0
2022-07-08 15:55:00,113.47,113.59,113.2,113.28,22635.0,110.2892,110.4059,110.0268,110.1046,22635.0
2022-07-11 09:30:00,111.99,112.57,111.99,112.52,9249.0,108.8507,109.4145,108.8507,109.3659,9249.0
2022-07-11 09:35:00,112.39,112.55,112.16,112.4,10297.0,109.2395,109.395,109.016,109.2492,10297.0
2022-07-11 09:40:00,112.18,112.27,111.92,112.05,18773.0,109.0354,109.1229,108.7827,108.909,18773.0
2022-07-11 09:45:00,112.18,112.18,111.53,111.8,13772.0,109.0354,109.0354,108.4036,108.666,13772.0
2022-07-11 09:50:00,111.88,112.03,111.68,112.0,1592.0,108.7438,108.8896,108.5494,108.8604,1592.0
2022-07-11 09:55:00,112.09,112.28,111.8,111.88,5324.0,108.9479,109.1326,108.666,108.7438,5324.0
2022-07-11 10:00:00,111.83,111.83,111.72,111.8,2598.0,108.6952,108.6952,108.5883,108.666,2598.0
2022-07-11 10:05:00,111.67,111.96,111.42,111.9,4486.0,108.5397,108.8216,108.2967,108.7632,4486.0
2022-07-11 10:10:00,112.04,112.38,111.96,112.38,2110.0,108.8993,109.2298,108.8216,109.2298,2110.0
2022-07-11 10:15:00,112.35,112.4,112.01,112.07,6183.0,109.2006,109.2492,108.8702,108.9285,6183.0
2022-07-11 10:20:00,112.05,112.05,111.8,112.01,4849.0,108.909,108.909,108.666,108.8702,4849.0
2022-07-11 10:25:00,112.14,112.15,111.88,111.88,1379.0,108.9965,109.0062,108.7438,108.7438,1379.0
2022-07-11 10:30:00,112.08,112.25,112.07,112.11,3496.0,108.9382,109.1034,108.9285,108.9674,3496.0
2022-07-11 10:35:00,112.09,112.32,112.03,112.11,14429.0,108.9479,109.1715,108.8896,108.9674,14429.0
2022-07-11 10:40:00,112.15,112.32,111.97,112.06,2909.0,109.0062,109.1715,108.8313,108.9188,2909.0
2022-07-11 10:45:00,112.02,112.08,111.73,111.76,6122.0,108.8799,108.9382,108.598,108.6272,6122.0
2022-07-11 10:50:00,111.69,111.83,111.67,111.71,3611.0,108.5591,108.6952,108.5397,108.5786,3611.0
2022-07-11 10:55:00,111.69,111.69,111.48,111.53,19818.0,108.5591,108.5591,108.355,108.4036,19818.0
2022-07-11 11:00:00,111.47,111.55,111.27,111.39,9859.0,108.3453,108.4231,108.1509,108.2675,9859.0
2022-07-11 11:05:00,111.43,111.88,111.43,111.85,2362.0,108.3064,108.7438,108.3064,108.7146,2362.0
2022-07-11 11:10:00,111.86,111.91,111.64,111.74,5256.0,108.7244,108.773,108.5105,108.6077,5256.0
2022-07-11 11:15:00,111.82,111.89,111.63,111.63,3166.0,108.6855,108.7535,108.5008,108.5008,3166.0
2022-07-11 11:20:00,111.58,111.76,111.54,111.7,5549.0,108.4522,108.6272,108.4133,108.5689,5549.0
2022-07-11 11:25:00,111.7,111.92,111.69,111.86,4281.0,108.5689,108.7827,108.5591,108.7244,4281.0
2022-07-11 11:30:00,111.89,111.99,111.8,111.87,2401.0,108.7535,108.8507,108.666,108.7341,2401.0
2022-07-11 11:35:00,111.87,112.12,111.75,112.02,3717.0,108.7341,108.9771,108.6175,108.8799,3717.0
2022-07-11 11:40:00,111.93,111.97,111.65,111.73,2830.0,108.7924,108.8313,108.5203,108.598,2830.0
2022-07-11 11:45:00,111.69,111.77,111.55,111.64,3255.0,108.5591,108.6369,108.4231,108.5105,3255.0
2022-07-11 11:50:00,111.61,111.61,111.3,111.32,7794.0,108.4814,108.4814,108.1801,108.1995,7794.0
2022-07-11 11:55:00,111.3,111.49,111.3,111.47,1917.0,108.1801,108.3647,108.1801,108.3453,1917.0
2022-07-11 12:00:00,111.52,111.52,111.22,111.33,6897.0,108.3939,108.3939,108.1023,108.2092,6897.0
2022-07-11 12:05:00,111.37,111.39,111.27,111.34,3225.0,108.2481,108.2675,108.1509,108.2189,3225.0
2022-07-11 12:10:00,111.32,111.53,111.32,111.52,6073.0,108.1995,108.4036,108.1995,108.3939,6073.0
2022-07-11 12:15:00,111.55,111.68,111.52,111.65,4330.0,108.4231,108.5494,108.3939,108.5203,4330.0
2022-07-11 12:20:00,111.59,111.59,111.4,111.43,4173.0,108.4619,108.4619,108.2773,108.3064,4173.0
2022-07-11 12:25:00,111.46,111.47,111.36,111.45,2100.0,108.3356,108.3453,108.2384,108.3259,2100.0
2022-07-11 12:30:00,111.36,111.49,111.35,111.38,4185.0,108.2384,108.3647,108.2287,108.2578,4185.0
2022-07-11 12:35:00,111.42,111.54,111.37,111.49,6620.0,108.2967,108.4133,108.2481,108.3647,6620.0
2022-07-11 12:40:00,111.42,111.42,111.27,111.36,4407.0,108.2967,108.2967,108.1509,108.2384,4407.0
2022-07-11 12:45:00,111.41,111.53,111.4,111.45,14754.0,108.287,108.4036,108.2773,108.3259,14754.0
2022-07-11 12:50:00,111.41,111.41,111.21,111.25,3526.0,108.287,108.287,108.0926,108.1315,3526.0
2022-07-11 12:55:00,111.25,111.39,111.18,111.38,7476.0,108.1315,108.2675,108.0634,108.2578,7476.0
2022-07-11 13:00:00,111.43,111.62,111.36,111.54,11336.0,108.3064,108.4911,108.2384,108.4133,11336.0
2022-07-11 13:05:00,111.53,111.74,111.45,111.68,4630.0,108.4036,108.6077,108.3259,108.5494,4630.0
2022-07-11 13:10:00,111.68,111.88,111.67,111.79,6647.0,108.5494,108.7438,108.5397,108.6563,6647.0
2022-07-11 13:15:00,111.79,111.81,111.69,111.72,4318.0,108.6563,108.6758,108.5591,108.5883,4318.0
2022-07-11 13:20:00,111.64,111.79,111.63,111.79,5080.0,108.5105,108.6563,108.5008,108.6563,5080.0
2022-07-11 13:25:00,111.8,111.92,111.79,111.92,6481.0,108.666,108.7827,108.6563,108.7827,6481.0
2022-07-11 13:30:00,111.85,112.0,111.84,111.93,6320.0,108.7146,108.8604,108.7049,108.7924,6320.0
2022-07-11 13:35:00,111.92,111.97,111.69,111.7,44759.0,108.7827,108.8313,108.5591,108.5689,44759.0
2022-07-11 13:40:00,111.7,112.06,111.69,111.94,18403.0,108.5689,108.9188,108.5591,108.8021,18403.0
2022-07-11 13:45:00,111.94,112.11,111.93,112.07,6549.0,108.8021,108.9674,108.7924,108.9285,6549.0
2022-07-11 13:50:00,112.09,112.23,112.08,112.21,3148.0,108.9479,109.084,108.9382,109.0646,3148.0
2022-07-11 13:55:00,112.21,112.23,112.09,112.11,3071.0,109.0646,109.084,108.9479,108.9674,3071.0
2022-07-11 14:00:00,112.09,112.11,111.96,111.96,1950.0,108.9479,108.9674,108.8216,108.8216,1950.0
2022-07-11 14:05:00,111.99,112.02,111.87,111.87,3104.0,108.8507,108.8799,108.7341,108.7341,3104.0
2022-07-11 14:10:00,111.79,111.9,111.74,111.87,3285.0,108.6563,108.7632,108.6077,108.7341,3285.0
2022-07-11 14:15:00,111.89,112.15,111.86,112.14,4503.0,108.7535,109.0062,108.7244,108.9965,4503.0
2022-07-11 14:20:00,112.12,112.17,112.11,112.13,3047.0,108.9771,109.0257,108.9674,108.9868,3047.0
2022-07-11 14:25:00,112.13,112.17,112.1,112.1,2721.0,108.9868,109.0257,108.9576,108.9576,2721.0
2022-07-11 14:30:00,112.1,112.15,112.0,112.0,4409.0,108.9576,109.0062,108.8604,108.8604,4409.0
2022-07-11 14:35:00,111.97,112.06,111.93,112.02,3133.0,108.8313,108.9188,108.7924,108.8799,3133.0
2022-07-11 14:40:00,112.03,112.1,112.02,112.07,3061.0,108.8896,108.9576,108.8799,108.9285,3061.0
2022-07-11 14:45:00,112.08,112.08,111.92,111.93,3206.0,108.9382,108.9382,108.7827,108.7924,3206.0
2022-07-11 14:50:00,111.93,111.93,111.7,111.7,9088.0,108.7924,108.7924,108.5689,108.5689,9088.0
2022-07-11 14:55:00,111.71,111.82,111.59,111.59,6094.0,108.5786,108.6855,108.4619,108.4619,6094.0
2022-07-11 15:00:00,111.59,111.67,111.38,111.41,3697.0,108.4619,108.5397,108.2578,108.287,3697.0
2022-07-11 15:05:00,111.35,111.46,111.33,111.37,4139.0,108.2287,108.3356,108.2092,108.2481,4139.0
2022-07-11 15:10:00,111.31,111.37,111.18,111.23,3007.0,108.1898,108.2481,108.0634,108.112,3007.0
2022-07-11 15:15:00,111.21,111.22,111.06,111.11,4244.0,108.0926,108.1023,107.9468,107.9954,4244.0
2022-07-11 15:20:00,111.15,111.29,111.12,111.27,6089.0,108.0343,108.1703,108.0051,108.1509,6089.0
2022-07-11 15:25:00,111.25,111.37,111.23,111.35,5768.0,108.1315,108.2481,108.112,108.2287,5768.0
2022-07-11 15:30:00,111.32,111.41,111.27,111.39,8422.0,108.1995,108.287,108.1509,108.2675,8422.0
2022-07-11 15:35:00,111.38,111.4,111.3,111.34,7601.0,108.2578,108.2773,108.1801,108.2189,7601.0
2022-07-11 15:40:00,111.36,111.44,111.26,111.29,11079.0,108.2384,108.3161,108.1412,108.1703,11079.0
2022-07-11 15:45:00,111.28,111.38,111.22,111.31,15679.0,108.1606,108.2578,108.1023,108.1898,15679.0
2022-07-11 15:50:00,111.28,111.33,111.19,111.27,15998.0,108.1606,108.2092,108.0731,108.1509,15998.0
2022-07-11 15:55:00,111.25,111.64,111.24,111.61,58013.0,108.1315,108.5105,108.1217,108.4814,58013.0
2022-07-12 09:30:00,111.13,112.37,111.13,112.17,14001.0,108.0148,109.2201,108.0148,109.0257,14001.0
2022-07-12 09:35:00,112.31,113.15,112.1,113.15,4211.0,109.1618,109.9782,108.9576,109.9782,4211.0
2022-07-12 09:40:00,113.07,113.09,112.89,112.99,5000.0,109.9004,109.9199,109.7255,109.8227,5000.0
2022-07-12 09:45:00,113.09,113.2,112.74,112.74,18788.0,109.9199,110.0268,109.5797,109.5797,18788.0
2022-07-12 09:50:00,112.75,112.97,112.66,112.84,3836.0,109.5894,109.8033,109.5019,109.6769,3836.0
2022-07-12 09:55:00,112.81,113.05,112.47,112.47,4539.0,109.6477,109.881,109.3173,109.3173,4539.0
2022-07-12 10:00:00,112.51,112.64,112.09,112.13,4260.0,109.3561,109.4825,108.9479,108.9868,4260.0
2022-07-12 10:05:00,112.19,112.54,111.96,112.12,12135.0,109.0451,109.3853,108.8216,108.9771,12135.0
2022-07-12 10:10:00,112.05,112.82,112.03,112.64,7686.0,108.909,109.6575,108.8896,109.4825,7686.0
2022-07-12 10:15:00,112.74,112.84,112.6,112.83,3136.0,109.5797,109.6769,109.4436,109.6672,3136.0
2022-07-12 10:20:00,112.86,112.86,112.58,112.77,4469.0,109.6963,109.6963,109.4242,109.6089,4469.0
2022-07-12 10:25:00,112.83,112.94,112.66,112.75,5484.0,109.6672,109.7741,109.5019,109.5894,5484.0
2022-07-12 10:30:00,112.87,113.41,112.83,113.26,6423.0,109.7061,110.2309,109.6672,110.0851,6423.0
2022-07-12 10:35:00,113.36,113.44,113.16,113.34,7767.0,110.1823,110.2601,109.9879,110.1629,7767.0
2022-07-12 10:40:00,113.28,113.4,113.07,113.4,14586.0,110.1046,110.2212,109.9004,110.2212,14586.0
2022-07-12 10:45:00,113.42,113.67,113.09,113.39,16552.0,110.2406,110.4836,109.9199,110.2115,16552.0
2022-07-12 10:50:00,113.35,113.44,113.21,113.44,5090.0,110.1726,110.2601,110.0365,110.2601,5090.0
2022-07-12 10:55:00,113.42,113.67,113.38,113.41,10589.0,110.2406,110.4836,110.2018,110.2309,10589.0
2022-07-12 11:00:00,113.41,113.59,113.27,113.27,6480.0,110.2309,110.4059,110.0948,110.0948,6480.0
2022-07-12 11:05:00,113.27,113.5,113.22,113.46,5061.0,110.0948,110.3184,110.0462,110.2795,5061.0
2022-07-12 11:10:00,113.51,113.67,113.44,113.45,5711.0,110.3281,110.4836,110.2601,110.2698,5711.0
2022-07-12 11:15:00,113.42,113.45,113.05,113.22,6262.0,110.2406,110.2698,109.881,110.0462,6262.0
2022-07-12 11:20:00,113.21,113.27,113.05,113.13,3504.0,110.0365,110.0948,109.881,109.9588,3504.0
2022-07-12 11:25:00,113.02,113.1,112.93,112.93,4852.0,109.8518,109.9296,109.7644,109.7644,4852.0
2022-07-12 11:30:00,112.97,113.19,112.97,113.19,11022.0,109.8033,110.0171,109.8033,110.0171,11022.0
2022-07-12 11:35:00,113.21,113.21,112.93,113.18,15326.0,110.0365,110.0365,109.7644,110.0074,15326.0
2022-07-12 11:40:00,113.24,113.25,112.98,113.08,3301.0,110.0657,110.0754,109.813,109.9102,3301.0
2022-07-12 11:45:00,113.12,113.2,113.09,113.18,3786.0,109.949,110.0268,109.9199,110.0074,3786.0
2022-07-12 11:50:00,113.17,113.3,113.16,113.21,4695.0,109.9976,110.124,109.9879,110.0365,4695.0
2022-07-12 11:55:00,113.21,113.22,113.16,113.22,7894.0,110.0365,110.0462,109.9879,110.0462,7894.0
2022-07-12 12:00:00,113.24,113.31,113.19,113.23,3310.0,110.0657,110.1337,110.0171,110.056,3310.0
2022-07-12 12:05:00,113.22,113.35,113.1,113.16,18324.0,110.0462,110.1726,109.9296,109.9879,18324.0
2022-07-12 12:10:00,113.15,113.37,113.15,113.37,18503.0,109.9782,110.192,109.9782,110.192,18503.0
2022-07-12 12:15:00,113.25,113.32,113.21,113.21,2505.0,110.0754,110.1434,110.0365,110.0365,2505.0
2022-07-12 12:20:00,113.2,113.35,113.11,113.35,2510.0,110.0268,110.1726,109.9393,110.1726,2510.0
2022-07-12 12:25:00,113.4,113.4,113.3,113.4,2282.0,110.2212,110.2212,110.124,110.2212,2282.0
2022-07-12 12:30:00,113.41,113.52,113.34,113.52,1551.0,110.2309,110.3378,110.1629,110.3378,1551.0
2022-07-12 12:35:00,113.54,113.65,113.54,113.62,3399.0,110.3573,110.4642,110.3573,110.435,3399.0
2022-07-12 12:40:00,113.58,113.65,113.58,113.62,1571.0,110.3962,110.4642,110.3962,110.435,1571.0
2022-07-12 12:45:00,113.6,113.61,113.45,113.45,5187.0,110.4156,110.4253,110.2698,110.2698,5187.0
2022-07-12 12:50:00,113.42,113.42,113.29,113.38,1940.0,110.2406,110.2406,110.1143,110.2018,1940.0
2022-07-12 12:55:00,113.4,113.55,113.4,113.53,4243.0,110.2212,110.367,110.2212,110.3476,4243.0
2022-07-12 13:00:00,113.57,113.7,113.36,113.43,4498.0,110.3864,110.5128,110.1823,110.2504,4498.0
2022-07-12 13:05:00,113.39,113.4,113.29,113.35,3929.0,110.2115,110.2212,110.1143,110.1726,3929.0
2022-07-12 13:10:00,113.32,113.36,113.27,113.36,3807.0,110.1434,110.1823,110.0948,110.1823,3807.0
2022-07-12 13:15:00,113.43,113.48,113.29,113.34,4597.0,110.2504,110.299,110.1143,110.1629,4597.0
2022-07-12 13:20:00,113.3,113.4,113.3,113.37,2624.0,110.124,110.2212,110.124,110.192,2624.0
2022-07-12 13:25:00,113.38,113.48,113.33,113.48,1612.0,110.2018,110.299,110.1532,110.299,1612.0
2022-07-12 13:30:00,113.5,113.55,113.43,113.46,1794.0,110.3184,110.367,110.2504,110.2795,1794.0
2022-07-12 13:35:00,113.42,113.51,113.38,113.38,3513.0,110.2406,110.3281,110.2018,110.2018,3513.0
2022-07-12 13:40:00,113.39,113.46,113.35,113.42,2913.0,110.2115,110.2795,110.1726,110.2406,2913.0
2022-07-12 13:45:00,113.41,113.47,113.35,113.47,1100.0,110.2309,110.2892,110.1726,110.2892,1100.0
2022-07-12 13:50:00,113.41,113.54,113.41,113.54,1614.0,110.2309,110.3573,110.2309,110.3573,1614.0
2022-07-12 13:55:00,113.49,113.52,113.4,113.4,990.0,110.3087,110.3378,110.2212,110.2212,990.0
2022-07-12 14:00:00,113.44,113.46,113.34,113.42,4356.0,110.2601,110.2795,110.1629,110.2406,4356.0
2022-07-12 14:05:00,113.38,113.49,113.37,113.49,4343.0,110.2018,110.3087,110.192,110.3087,4343.0
2022-07-12 14:10:00,113.52,113.71,113.52,113.68,4679.0,110.3378,110.5225,110.3378,110.4933,4679.0
2022-07-12 14:15:00,113.68,113.73,113.6,113.7,2566.0,110.4933,110.5419,110.4156,110.5128,2566.0
2022-07-12 14:20:00,113.7,113.7,113.62,113.66,3732.0,110.5128,110.5128,110.435,110.4739,3732.0
2022-07-12 14:25:00,113.64,113.74,113.61,113.65,4365.0,110.4545,110.5517,110.4253,110.4642,4365.0
2022-07-12 14:30:00,113.69,113.73,113.54,113.57,9226.0,110.5031,110.5419,110.3573,110.3864,9226.0
2022-07-12 14:35:00,113.58,113.71,113.56,113.64,3095.0,110.3962,110.5225,110.3767,110.4545,3095.0
2022-07-12 14:40:00,113.59,113.67,113.55,113.6,1798.0,110.4059,110.4836,110.367,110.4156,1798.0
2022-07-12 14:45:00,113.62,113.64,113.55,113.64,2381.0,110.435,110.4545,110.367,110.4545,2381.0
2022-07-12 14:50:00,113.6,113.63,113.41,113.46,2482.0,110.4156,110.4448,110.2309,110.2795,2482.0
2022-07-12 14:55:00,113.38,113.38,113.24,113.28,10826.0,110.2018,110.2018,110.0657,110.1046,10826.0
2022-07-12 15:00:00,113.25,113.25,112.82,112.82,2398.0,110.0754,110.0754,109.6575,109.6575,2398.0
2022-07-12 15:05:00,112.84,112.87,112.68,112.68,3312.0,109.6769,109.7061,109.5214,109.5214,3312.0
2022-07-12 15:10:00,112.65,112.73,112.5,112.73,5624.0,109.4922,109.57,109.3464,109.57,5624.0
2022-07-12 15:15:00,112.7,112.71,112.52,112.62,4657.0,109.5408,109.5505,109.3659,109.4631,4657.0
2022-07-12 15:20:00,112.57,112.6,112.22,112.26,4079.0,109.4145,109.4436,109.0743,109.1132,4079.0
2022-07-12 15:25:00,112.23,112.38,112.17,112.24,5644.0,109.084,109.2298,109.0257,109.0937,5644.0
2022-07-12 15:30:00,112.22,112.36,112.08,112.08,6185.0,109.0743,109.2104,108.9382,108.9382,6185.0
2022-07-12 15:35:00,112.08,112.1,111.85,111.98,9718.0,108.9382,108.9576,108.7146,108.841,9718.0
2022-07-12 15:40:00,112.0,112.06,111.92,112.04,9020.0,108.8604,108.9188,108.7827,108.8993,9020.0
2022-07-12 15:45:00,112.06,112.28,112.04,112.18,12906.0,108.9188,109.1326,108.8993,109.0354,12906.0
2022-07-12 15:50:00,112.13,112.41,112.13,112.31,21093.0,108.9868,109.2589,108.9868,109.1618,21093.0
2022-07-12 15:55:00,112.26,112.3,112.03,112.12,56000.0,109.1132,109.152,108.8896,108.9771,56000.0
2022-07-13 09:30:00,109.67,109.95,109.1,109.11,19135.0,106.5958,106.8679,106.0417,106.0515,19135.0
2022-07-13 09:35:00,108.69,109.5,108.69,109.5,11977.0,105.6432,106.4305,105.6432,106.4305,11977.0
2022-07-13 09:40:00,109.51,109.63,109.23,109.51,13097.0,106.4402,106.5569,106.1681,106.4402,13097.0
2022-07-13 09:45:00,109.51,109.51,108.85,109.35,7319.0,106.4402,106.4402,105.7987,106.2847,7319.0
2022-07-13 09:50:00,109.35,109.35,108.81,108.94,6549.0,106.2847,106.2847,105.7599,105.8862,6549.0
2022-07-13 09:55:00,109.07,109.22,108.72,109.22,3225.0,106.0126,106.1584,105.6724,106.1584,3225.0
2022-07-13 10:00:00,109.12,109.95,108.72,109.72,7711.0,106.0612,106.8679,105.6724,106.6444,7711.0
2022-07-13 10:05:00,109.62,109.92,109.57,109.59,4583.0,106.5472,106.8387,106.4986,106.518,4583.0
2022-07-13 10:10:00,109.64,110.1,109.54,109.98,5580.0,106.5666,107.0137,106.4694,106.8971,5580.0
2022-07-13 10:15:00,109.86,109.89,109.45,109.45,3886.0,106.7804,106.8096,106.3819,106.3819,3886.0
2022-07-13 10:20:00,109.35,109.49,109.2,109.26,10449.0,106.2847,106.4208,106.1389,106.1972,10449.0
2022-07-13 10:25:00,109.15,109.68,109.15,109.68,2189.0,106.0903,106.6055,106.0903,106.6055,2189.0
2022-07-13 10:30:00,109.73,110.49,109.73,110.38,2887.0,106.6541,107.3928,106.6541,107.2859,2887.0
2022-07-13 10:35:00,110.38,110.52,110.18,110.39,5488.0,107.2859,107.4219,107.0915,107.2956,5488.0
2022-07-13 10:40:00,110.39,110.62,110.23,110.61,6715.0,107.2956,107.5191,107.1401,107.5094,6715.0
2022-07-13 10:45:00,110.77,110.99,110.46,110.84,9300.0,107.6649,107.8788,107.3636,107.733,9300.0
2022-07-13 10:50:00,110.86,111.28,110.85,110.93,9856.0,107.7524,108.1606,107.7427,107.8204,9856.0
2022-07-13 10:55:00,110.92,111.26,110.92,111.08,6937.0,107.8107,108.1412,107.8107,107.9662,6937.0
2022-07-13 11:00:00,111.15,111.19,110.95,110.96,4606.0,108.0343,108.0731,107.8399,107.8496,4606.0
2022-07-13 11:05:00,110.91,111.53,110.91,111.32,4041.0,107.801,108.4036,107.801,108.1995,4041.0
2022-07-13 11:10:00,111.32,111.5,111.22,111.29,2705.0,108.1995,108.3745,108.1023,108.1703,2705.0
2022-07-13 11:15:00,111.27,111.35,111.14,111.25,13357.0,108.1509,108.2287,108.0245,108.1315,13357.0
2022-07-13 11:20:00,111.27,111.39,111.26,111.31,3206.0,108.1509,108.2675,108.1412,108.1898,3206.0
2022-07-13 11:25:00,111.26,111.26,110.78,110.99,49383.0,108.1412,108.1412,107.6746,107.8788,49383.0
2022-07-13 11:30:00,111.03,111.28,111.02,111.16,3955.0,107.9176,108.1606,107.9079,108.044,3955.0
2022-07-13 11:35:00,111.15,111.27,111.1,111.14,2479.0,108.0343,108.1509,107.9857,108.0245,2479.0
2022-07-13 11:40:00,111.13,111.25,111.01,111.1,3476.0,108.0148,108.1315,107.8982,107.9857,3476.0
2022-07-13 11:45:00,111.09,111.09,110.91,111.0,4284.0,107.976,107.976,107.801,107.8885,4284.0
2022-07-13 11:50:00,111.05,111.48,111.05,111.32,3202.0,107.9371,108.355,107.9371,108.1995,3202.0
2022-07-13 11:55:00,111.32,111.36,111.21,111.21,1815.0,108.1995,108.2384,108.0926,108.0926,1815.0
2022-07-13 12:00:00,111.23,111.41,111.13,111.4,3000.0,108.112,108.287,108.0148,108.2773,3000.0
2022-07-13 12:05:00,111.44,111.61,111.43,111.54,1604.0,108.3161,108.4814,108.3064,108.4133,1604.0
2022-07-13 12:10:00,111.46,111.54,111.33,111.35,7528.0,108.3356,108.4133,108.2092,108.2287,7528.0
2022-07-13 12:15:00,111.32,111.37,111.04,111.14,3000.0,108.1995,108.2481,107.9274,108.0245,3000.0
2022-07-13 12:20:00,111.25,111.39,111.19,111.39,1201.0,108.1315,108.2675,108.0731,108.2675,1201.0
2022-07-13 12:25:00,111.37,111.6,111.35,111.6,1950.0,108.2481,108.4717,108.2287,108.4717,1950.0
2022-07-13 12:30:00,111.55,111.75,111.47,111.66,4306.0,108.4231,108.6175,108.3453,108.53,4306.0
2022-07-13 12:35:00,111.71,111.79,111.56,111.79,2605.0,108.5786,108.6563,108.4328,108.6563,2605.0
2022-07-13 12:40:00,111.74,111.76,111.63,111.7,2569.0,108.6077,108.6272,108.5008,108.5689,2569.0
2022-07-13 12:45:00,111.7,111.72,111.55,111.65,2880.0,108.5689,108.5883,108.4231,108.5203,2880.0
2022-07-13 12:50:00,111.66,111.7,111.54,111.68,2620.0,108.53,108.5689,108.4133,108.5494,2620.0
2022-07-13 12:55:00,111.71,111.72,111.54,111.68,4510.0,108.5786,108.5883,108.4133,108.5494,4510.0
2022-07-13 13:00:00,111.7,111.96,111.49,111.87,8439.0,108.5689,108.8216,108.3647,108.7341,8439.0
2022-07-13 13:05:00,111.91,111.99,111.69,111.74,2597.0,108.773,108.8507,108.5591,108.6077,2597.0
2022-07-13 13:10:00,111.78,111.99,111.77,111.99,1789.0,108.6466,108.8507,108.6369,108.8507,1789.0
2022-07-13 13:15:00,111.97,111.97,111.62,111.62,7540.0,108.8313,108.8313,108.4911,108.4911,7540.0
2022-07-13 13:20:00,111.56,111.92,111.56,111.92,4413.0,108.4328,108.7827,108.4328,108.7827,4413.0
2022-07-13 13:25:00,111.88,111.89,111.72,111.88,5773.0,108.7438,108.7535,108.5883,108.7438,5773.0
2022-07-13 13:30:00,111.87,112.02,111.77,111.96,17087.0,108.7341,108.8799,108.6369,108.8216,17087.0
2022-07-13 13:35:00,111.97,112.01,111.91,111.98,6360.0,108.8313,108.8702,108.773,108.841,6360.0
2022-07-13 13:40:00,112.13,112.4,112.09,112.36,5948.0,108.9868,109.2492,108.9479,109.2104,5948.0
2022-07-13 13:45:00,112.34,112.55,112.34,112.54,8044.0,109.1909,109.395,109.1909,109.3853,8044.0
2022-07-13 13:50:00,112.54,112.63,112.45,112.45,6416.0,109.3853,109.4728,109.2978,109.2978,6416.0
2022-07-13 13:55:00,112.46,112.72,112.37,112.62,12218.0,109.3075,109.5603,109.2201,109.4631,12218.0
2022-07-13 14:00:00,112.62,112.62,111.94,111.97,10308.0,109.4631,109.4631,108.8021,108.8313,10308.0
2022-07-13 14:05:00,111.91,112.3,111.91,112.23,7833.0,108.773,109.152,108.773,109.084,7833.0
2022-07-13 14:10:00,112.16,112.41,112.15,112.35,5723.0,109.016,109.2589,109.0062,109.2006,5723.0
2022-07-13 14:15:00,112.36,112.37,112.04,112.27,6525.0,109.2104,109.2201,108.8993,109.1229,6525.0
2022-07-13 14:20:00,112.28,112.51,112.12,112.5,6563.0,109.1326,109.3561,108.9771,109.3464,6563.0
2022-07-13 14:25:00,112.48,112.58,112.32,112.58,3450.0,109.327,109.4242,109.1715,109.4242,3450.0
2022-07-13 14:30:00,112.61,112.82,112.58,112.79,4381.0,109.4533,109.6575,109.4242,109.6283,4381.0
2022-07-13 14:35:00,112.81,112.97,112.71,112.97,7277.0,109.6477,109.8033,109.5505,109.8033,7277.0
2022-07-13 14:40:00,112.95,112.95,112.74,112.79,9632.0,109.7838,109.7838,109.5797,109.6283,9632.0
2022-07-13 14:45:00,112.82,112.92,112.6,112.66,6892.0,109.6575,109.7547,109.4436,109.5019,6892.0
2022-07-13 14:50:00,112.59,112.75,112.46,112.48,4410.0,109.4339,109.5894,109.3075,109.327,4410.0
2022-07-13 14:55:00,112.57,112.72,112.41,112.72,3800.0,109.4145,109.5603,109.2589,109.5603,3800.0
2022-07-13 15:00:00,112.85,112.85,112.65,112.77,7231.0,109.6866,109.6866,109.4922,109.6089,7231.0
2022-07-13 15:05:00,112.8,112.82,112.44,112.48,4701.0,109.638,109.6575,109.2881,109.327,4701.0
2022-07-13 15:10:00,112.49,112.8,112.47,112.79,6752.0,109.3367,109.638,109.3173,109.6283,6752.0
2022-07-13 15:15:00,112.75,112.89,112.65,112.87,7730.0,109.5894,109.7255,109.4922,109.7061,7730.0
2022-07-13 15:20:00,112.93,112.98,112.8,112.94,5922.0,109.7644,109.813,109.638,109.7741,5922.0
2022-07-13 15:25:00,112.94,112.94,112.72,112.77,8569.0,109.7741,109.7741,109.5603,109.6089,8569.0
2022-07-13 15:30:00,112.79,112.81,112.59,112.67,15971.0,109.6283,109.6477,109.4339,109.5117,15971.0
2022-07-13 15:35:00,112.64,112.91,112.61,112.91,40310.0,109.4825,109.7449,109.4533,109.7449,40310.0
2022-07-13 15:40:00,112.9,112.9,112.65,112.75,19403.0,109.7352,109.7352,109.4922,109.5894,19403.0
2022-07-13 15:45:00,112.71,112.85,112.63,112.82,19176.0,109.5505,109.6866,109.4728,109.6575,19176.0
2022-07-13 15:50:00,112.79,112.94,112.7,112.84,41479.0,109.6283,109.7741,109.5408,109.6769,41479.0
2022-07-13 15:55:00,112.84,113.07,112.7,112.7,78400.0,109.6769,109.9004,109.5408,109.5408,78400.0
2022-07-14 09:30:00,110.08,111.09,110.05,110.2,23370.0,106.9943,107.976,106.9651,107.1109,23370.0
2022-07-14 09:35:00,110.2,110.44,109.15,109.28,18439.0,107.1109,107.3442,106.0903,106.2167,18439.0
2022-07-14 09:40:00,109.23,109.34,108.79,108.98,7700.0,106.1681,106.275,105.7404,105.9251,7700.0
2022-07-14 09:45:00,108.98,109.69,108.98,109.69,9915.0,105.9251,106.6152,105.9251,106.6152,9915.0
2022-07-14 09:50:00,109.83,110.46,109.83,110.41,4669.0,106.7513,107.3636,106.7513,107.315,4669.0
2022-07-14 09:55:00,110.35,110.51,110.12,110.24,4400.0,107.2567,107.4122,107.0331,107.1498,4400.0
2022-07-14 10:00:00,110.24,110.35,109.6,109.62,9742.0,107.1498,107.2567,106.5277,106.5472,9742.0
2022-07-14 10:05:00,109.68,109.78,109.28,109.58,10052.0,106.6055,106.7027,106.2167,106.5083,10052.0
2022-07-14 10:10:00,109.62,109.7,109.37,109.51,6376.0,106.5472,106.6249,106.3042,106.4402,6376.0
2022-07-14 10:15:00,109.54,109.66,108.9,109.0,6855.0,106.4694,106.586,105.8473,105.9445,6855.0
2022-07-14 10:20:00,109.0,109.23,108.96,109.15,5403.0,105.9445,106.1681,105.9057,106.0903,5403.0
2022-07-14 10:25:00,109.11,109.23,108.95,109.16,6730.0,106.0515,106.1681,105.8959,106.1001,6730.0
2022-07-14 10:30:00,109.16,109.72,109.15,109.36,4892.0,106.1001,106.6444,106.0903,106.2944,4892.0
2022-07-14 10:35:00,109.17,109.17,108.84,108.91,3819.0,106.1098,106.1098,105.789,105.8571,3819.0
2022-07-14 10:40:00,109.04,109.18,109.01,109.12,1200.0,105.9834,106.1195,105.9543,106.0612,1200.0
2022-07-14 10:45:00,108.92,108.93,108.65,108.93,12030.0,105.8668,105.8765,105.6043,105.8765,12030.0
2022-07-14 10:50:00,108.91,109.2,108.77,109.13,2826.0,105.8571,106.1389,105.721,106.0709,2826.0
2022-07-14 10:55:00,109.05,109.08,108.86,108.97,2133.0,105.9931,106.0223,105.8085,105.9154,2133.0
2022-07-14 11:00:00,109.24,109.42,109.1,109.27,4414.0,106.1778,106.3528,106.0417,106.207,4414.0
2022-07-14 11:05:00,109.18,109.55,109.18,109.55,2551.0,106.1195,106.4791,106.1195,106.4791,2551.0
2022-07-14 11:10:00,109.5,109.8,109.43,109.67,4506.0,106.4305,106.7221,106.3625,106.5958,4506.0
2022-07-14 11:15:00,109.62,109.96,109.56,109.95,3571.0,106.5472,106.8776,106.4888,106.8679,3571.0
2022-07-14 11:20:00,109.92,110.16,109.79,109.93,6818.0,106.8387,107.072,106.7124,106.8485,6818.0
2022-07-14 11:25:00,110.02,110.04,109.89,109.96,2544.0,106.9359,106.9554,106.8096,106.8776,2544.0
2022-07-14 11:30:00,109.98,110.05,109.94,110.03,1738.0,106.8971,106.9651,106.8582,106.9457,1738.0
2022-07-14 11:35:00,109.95,110.09,109.79,110.09,4289.0,106.8679,107.004,106.7124,107.004,4289.0
2022-07-14 11:40:00,110.31,110.57,110.3,110.57,2590.0,107.2178,107.4705,107.2081,107.4705,2590.0
2022-07-14 11:45:00,110.45,110.62,110.45,110.57,1916.0,107.3539,107.5191,107.3539,107.4705,1916.0
2022-07-14 11:50:00,110.5,110.77,110.5,110.7,11586.0,107.4025,107.6649,107.4025,107.5969,11586.0
2022-07-14 11:55:00,110.71,110.94,110.68,110.9,1750.0,107.6066,107.8302,107.5774,107.7913,1750.0
2022-07-14 12:00:00,110.98,110.98,110.72,110.78,3115.0,107.869,107.869,107.6163,107.6746,3115.0
2022-07-14 12:05:00,110.73,110.75,110.54,110.59,1696.0,107.626,107.6455,107.4414,107.49,1696.0
2022-07-14 12:10:00,110.62,110.72,110.54,110.69,2420.0,107.5191,107.6163,107.4414,107.5872,2420.0
2022-07-14 12:15:00,110.76,110.85,110.6,110.84,2631.0,107.6552,107.7427,107.4997,107.733,2631.0
2022-07-14 12:20:00,110.78,110.84,110.7,110.7,3482.0,107.6746,107.733,107.5969,107.5969,3482.0
2022-07-14 12:25:00,110.66,110.66,110.35,110.35,1620.0,107.558,107.558,107.2567,107.2567,1620.0
2022-07-14 12:30:00,110.42,110.52,110.41,110.45,2795.0,107.3247,107.4219,107.315,107.3539,2795.0
2022-07-14 12:35:00,110.44,110.47,110.28,110.34,4331.0,107.3442,107.3733,107.1887,107.247,4331.0
2022-07-14 12:40:00,110.25,110.29,110.1,110.21,3000.0,107.1595,107.1984,107.0137,107.1206,3000.0
2022-07-14 12:45:00,110.23,110.23,109.72,109.72,4978.0,107.1401,107.1401,106.6444,106.6444,4978.0
2022-07-14 12:50:00,109.68,110.08,109.68,110.06,7347.0,106.6055,106.9943,106.6055,106.9748,7347.0
2022-07-14 12:55:00,110.01,110.05,109.92,110.04,5055.0,106.9262,106.9651,106.8387,106.9554,5055.0
2022-07-14 13:00:00,110.05,110.07,109.95,110.05,10151.0,106.9651,106.9845,106.8679,106.9651,10151.0
2022-07-14 13:05:00,109.96,110.14,109.8,110.14,4106.0,106.8776,107.0526,106.7221,107.0526,4106.0
2022-07-14 13:10:00,110.15,110.15,109.99,110.05,2330.0,107.0623,107.0623,106.9068,106.9651,2330.0
2022-07-14 13:15:00,110.08,110.45,109.99,110.32,4463.0,106.9943,107.3539,106.9068,107.2275,4463.0
2022-07-14 13:20:00,110.34,110.43,110.27,110.27,9668.0,107.247,107.3345,107.1789,107.1789,9668.0
2022-07-14 13:25:00,110.28,110.4,110.2,110.33,3427.0,107.1887,107.3053,107.1109,107.2373,3427.0
2022-07-14 13:30:00,110.31,110.31,110.12,110.22,28299.0,107.2178,107.2178,107.0331,107.1303,28299.0
2022-07-14 13:35:00,110.16,110.35,110.08,110.31,3333.0,107.072,107.2567,106.9943,107.2178,3333.0
2022-07-14 13:40:00,110.37,110.56,110.31,110.51,6442.0,107.2761,107.4608,107.2178,107.4122,6442.0
2022-07-14 13:45:00,110.52,110.59,110.38,110.59,2246.0,107.4219,107.49,107.2859,107.49,2246.0
2022-07-14 13:50:00,110.63,110.7,110.42,110.48,2170.0,107.5288,107.5969,107.3247,107.3831,2170.0
2022-07-14 13:55:00,110.53,110.68,110.53,110.64,2790.0,107.4316,107.5774,107.4316,107.5386,2790.0
2022-07-14 14:00:00,110.64,110.76,110.54,110.76,5083.0,107.5386,107.6552,107.4414,107.6552,5083.0
2022-07-14 14:05:00,110.73,110.84,110.66,110.73,7063.0,107.626,107.733,107.558,107.626,7063.0
2022-07-14 14:10:00,110.73,110.76,110.61,110.68,4955.0,107.626,107.6552,107.5094,107.5774,4955.0
2022-07-14 14:15:00,110.72,111.17,110.71,111.17,1705.0,107.6163,108.0537,107.6066,108.0537,1705.0
2022-07-14 14:20:00,111.23,111.43,111.23,111.37,5221.0,108.112,108.3064,108.112,108.2481,5221.0
2022-07-14 14:25:00,111.45,111.53,111.26,111.53,3485.0,108.3259,108.4036,108.1412,108.4036,3485.0
2022-07-14 14:30:00,111.47,111.61,111.43,111.56,2792.0,108.3453,108.4814,108.3064,108.4328,2792.0
2022-07-14 14:35:00,111.57,111.72,111.57,111.63,4573.0,108.4425,108.5883,108.4425,108.5008,4573.0
2022-07-14 14:40:00,111.64,111.69,111.43,111.47,8055.0,108.5105,108.5591,108.3064,108.3453,8055.0
2022-07-14 14:45:00,111.49,111.63,111.44,111.57,3490.0,108.3647,108.5008,108.3161,108.4425,3490.0
2022-07-14 14:50:00,111.59,111.6,111.39,111.44,7753.0,108.4619,108.4717,108.2675,108.3161,7753.0
2022-07-14 14:55:00,111.44,111.7,111.43,111.62,5324.0,108.3161,108.5689,108.3064,108.4911,5324.0
2022-07-14 15:00:00,111.61,111.73,111.61,111.63,7060.0,108.4814,108.598,108.4814,108.5008,7060.0
2022-07-14 15:05:00,111.62,111.63,111.48,111.5,6585.0,108.4911,108.5008,108.355,108.3745,6585.0
2022-07-14 15:10:00,111.47,111.77,111.47,111.75,8201.0,108.3453,108.6369,108.3453,108.6175,8201.0
2022-07-14 15:15:00,111.72,111.77,111.45,111.54,14022.0,108.5883,108.6369,108.3259,108.4133,14022.0
2022-07-14 15:20:00,111.57,111.83,111.56,111.82,7593.0,108.4425,108.6952,108.4328,108.6855,7593.0
2022-07-14 15:25:00,111.84,111.86,111.67,111.78,7069.0,108.7049,108.7244,108.5397,108.6466,7069.0
2022-07-14 15:30:00,111.77,111.82,111.58,111.58,7358.0,108.6369,108.6855,108.4522,108.4522,7358.0
2022-07-14 15:35:00,111.56,111.58,111.36,111.37,9660.0,108.4328,108.4522,108.2384,108.2481,9660.0
2022-07-14 15:40:00,111.37,111.44,111.34,111.36,10756.0,108.2481,108.3161,108.2189,108.2384,10756.0
2022-07-14 15:45:00,111.35,111.4,111.2,111.32,14094.0,108.2287,108.2773,108.0829,108.1995,14094.0
2022-07-14 15:50:00,111.29,111.44,111.24,111.29,28083.0,108.1703,108.3161,108.1217,108.1703,28083.0
2022-07-14 15:55:00,111.3,111.39,111.1,111.27,82352.0,108.1801,108.2675,107.9857,108.1509,82352.0
2022-07-15 09:30:00,113.87,115.22,112.99,114.99,61374.0,110.678,111.9902,109.8227,111.7666,61374.0
2022-07-15 09:35:00,115.19,115.6,115.05,115.3,10118.0,111.961,112.3595,111.8249,112.0679,10118.0
2022-07-15 09:40:00,115.29,115.33,114.88,115.17,5753.0,112.0582,112.0971,111.6597,111.9416,5753.0
2022-07-15 09:45:00,115.07,115.09,114.27,114.61,10476.0,111.8444,111.8638,111.0668,111.3973,10476.0
2022-07-15 09:50:00,114.43,114.43,113.78,113.82,6400.0,111.2223,111.2223,110.5905,110.6294,6400.0
2022-07-15 09:55:00,113.88,114.42,113.8,114.13,3276.0,110.6877,111.2126,110.61,110.9307,3276.0
2022-07-15 10:00:00,114.27,114.87,114.14,114.26,6342.0,111.0668,111.65,110.9405,111.0571,6342.0
2022-07-15 10:05:00,114.26,114.4,113.75,113.91,6711.0,111.0571,111.1932,110.5614,110.7169,6711.0
2022-07-15 10:10:00,113.89,114.11,113.76,113.94,6564.0,110.6975,110.9113,110.5711,110.7461,6564.0
2022-07-15 10:15:00,113.88,114.33,113.82,114.17,7138.0,110.6877,111.1251,110.6294,110.9696,7138.0
2022-07-15 10:20:00,114.25,114.28,113.67,114.13,11176.0,111.0474,111.0765,110.4836,110.9307,11176.0
2022-07-15 10:25:00,114.14,114.83,114.14,114.83,5938.0,110.9405,111.6111,110.9405,111.6111,5938.0
2022-07-15 10:30:00,114.89,115.11,114.85,115.11,5110.0,111.6694,111.8833,111.6306,111.8833,5110.0
2022-07-15 10:35:00,115.07,115.07,114.84,114.95,8207.0,111.8444,111.8444,111.6208,111.7277,8207.0
2022-07-15 10:40:00,115.02,115.23,114.88,114.93,7600.0,111.7958,111.9999,111.6597,111.7083,7600.0
2022-07-15 10:45:00,114.89,114.96,114.79,114.87,4866.0,111.6694,111.7375,111.5722,111.65,4866.0
2022-07-15 10:50:00,114.94,115.18,114.89,115.15,5017.0,111.718,111.9513,111.6694,111.9221,5017.0
2022-07-15 10:55:00,115.07,115.07,114.87,114.99,4514.0,111.8444,111.8444,111.65,111.7666,4514.0
2022-07-15 11:00:00,114.98,115.21,114.95,115.21,1600.0,111.7569,111.9805,111.7277,111.9805,1600.0
2022-07-15 11:05:00,115.22,115.69,115.22,115.64,4209.0,111.9902,112.447,111.9902,112.3984,4209.0
2022-07-15 11:10:00,115.59,116.19,115.54,116.11,32544.0,112.3498,112.933,112.3012,112.8552,32544.0
2022-07-15 11:15:00,116.11,116.43,116.1,116.42,20265.0,112.8552,113.1663,112.8455,113.1565,20265.0
2022-07-15 11:20:00,116.44,116.65,116.41,116.43,8308.0,113.176,113.3801,113.1468,113.1663,8308.0
2022-07-15 11:25:00,116.4,116.46,116.29,116.31,7855.0,113.1371,113.1954,113.0302,113.0496,7855.0
2022-07-15 11:30:00,116.33,116.36,116.11,116.11,10041.0,113.0691,113.0982,112.8552,112.8552,10041.0
2022-07-15 11:35:00,116.11,116.2,116.04,116.17,5278.0,112.8552,112.9427,112.7872,112.9135,5278.0
2022-07-15 11:40:00,116.16,116.26,116.06,116.11,8766.0,112.9038,113.001,112.8066,112.8552,8766.0
2022-07-15 11:45:00,116.07,116.29,116.02,116.17,6877.0,112.8164,113.0302,112.7678,112.9135,6877.0
2022-07-15 11:50:00,116.11,116.14,115.93,116.03,9130.0,112.8552,112.8844,112.6803,112.7775,9130.0
2022-07-15 11:55:00,115.96,116.14,115.96,116.03,21846.0,112.7094,112.8844,112.7094,112.7775,21846.0
2022-07-15 12:00:00,116.01,116.13,115.93,116.13,9778.0,112.758,112.8747,112.6803,112.8747,9778.0
2022-07-15 12:05:00,116.14,116.19,115.78,115.8,6312.0,112.8844,112.933,112.5345,112.5539,6312.0
2022-07-15 12:10:00,115.76,116.07,115.65,116.06,6628.0,112.515,112.8164,112.4081,112.8066,6628.0
2022-07-15 12:15:00,116.15,116.32,116.05,116.32,15385.0,112.8941,113.0593,112.7969,113.0593,15385.0
2022-07-15 12:20:00,116.33,116.33,116.16,116.16,5365.0,113.0691,113.0691,112.9038,112.9038,5365.0
2022-07-15 12:25:00,116.18,116.18,115.92,115.98,9012.0,112.9233,112.9233,112.6706,112.7289,9012.0
2022-07-15 12:30:00,115.99,116.04,115.77,115.85,4372.0,112.7386,112.7872,112.5248,112.6025,4372.0
2022-07-15 12:35:00,115.86,115.9,115.78,115.84,4912.0,112.6122,112.6511,112.5345,112.5928,4912.0
2022-07-15 12:40:00,115.83,116.01,115.8,115.96,12146.0,112.5831,112.758,112.5539,112.7094,12146.0
2022-07-15 12:45:00,115.97,116.08,115.96,116.08,10649.0,112.7192,112.8261,112.7094,112.8261,10649.0
2022-07-15 12:50:00,116.08,116.08,115.87,115.9,8117.0,112.8261,112.8261,112.622,112.6511,8117.0
2022-07-15 12:55:00,115.89,116.02,115.83,116.02,6774.0,112.6414,112.7678,112.5831,112.7678,6774.0
2022-07-15 13:00:00,116.03,116.08,115.85,116.08,8538.0,112.7775,112.8261,112.6025,112.8261,8538.0
2022-07-15 13:05:00,116.08,116.09,115.97,115.98,5766.0,112.8261,112.8358,112.7192,112.7289,5766.0
2022-07-15 13:10:00,116.0,116.03,115.93,115.94,9122.0,112.7483,112.7775,112.6803,112.69,9122.0
2022-07-15 13:15:00,115.94,115.97,115.76,115.8,11090.0,112.69,112.7192,112.515,112.5539,11090.0
2022-07-15 13:20:00,115.79,115.85,115.69,115.84,10123.0,112.5442,112.6025,112.447,112.5928,10123.0
2022-07-15 13:25:00,115.86,116.01,115.75,116.01,14479.0,112.6122,112.758,112.5053,112.758,14479.0
2022-07-15 13:30:00,115.96,115.98,115.8,115.8,7588.0,112.7094,112.7289,112.5539,112.5539,7588.0
2022-07-15 13:35:00,115.79,115.8,115.66,115.73,7707.0,112.5442,112.5539,112.4178,112.4859,7707.0
2022-07-15 13:40:00,115.72,115.78,115.69,115.78,12874.0,112.4762,112.5345,112.447,112.5345,12874.0
2022-07-15 13:45:00,115.77,115.94,115.74,115.83,12472.0,112.5248,112.69,112.4956,112.5831,12472.0
2022-07-15 13:50:00,115.75,115.76,115.52,115.54,14554.0,112.5053,112.515,112.2818,112.3012,14554.0
2022-07-15 13:55:00,115.54,115.57,115.41,115.46,5308.0,112.3012,112.3304,112.1749,112.2235,5308.0
2022-07-15 14:00:00,115.49,115.49,115.31,115.35,8066.0,112.2526,112.2526,112.0777,112.1165,8066.0
2022-07-15 14:05:00,115.36,115.39,115.25,115.39,5283.0,112.1263,112.1554,112.0193,112.1554,5283.0
2022-07-15 14:10:00,115.4,115.4,115.07,115.17,8043.0,112.1651,112.1651,111.8444,111.9416,8043.0
2022-07-15 14:15:00,115.21,115.31,115.2,115.2,8175.0,111.9805,112.0777,111.9707,111.9707,8175.0
2022-07-15 14:20:00,115.18,115.19,114.96,115.05,7464.0,111.9513,111.961,111.7375,111.8249,7464.0
2022-07-15 14:25:00,115.04,115.1,114.93,115.03,6788.0,111.8152,111.8735,111.7083,111.8055,6788.0
2022-07-15 14:30:00,115.07,115.09,114.97,115.02,7418.0,111.8444,111.8638,111.7472,111.7958,7418.0
2022-07-15 14:35:00,115.02,115.19,115.02,115.16,6159.0,111.7958,111.961,111.7958,111.9319,6159.0
2022-07-15 14:40:00,115.17,115.35,115.14,115.32,7576.0,111.9416,112.1165,111.9124,112.0874,7576.0
2022-07-15 14:45:00,115.32,115.48,115.26,115.26,15672.0,112.0874,112.2429,112.0291,112.0291,15672.0
2022-07-15 14:50:00,115.25,115.25,115.03,115.03,7419.0,112.0193,112.0193,111.8055,111.8055,7419.0
2022-07-15 14:55:00,115.02,115.02,114.87,114.96,7565.0,111.7958,111.7958,111.65,111.7375,7565.0
2022-07-15 15:00:00,114.91,114.99,114.88,114.97,5392.0,111.6889,111.7666,111.6597,111.7472,5392.0
2022-07-15 15:05:00,114.91,114.96,114.87,114.91,7633.0,111.6889,111.7375,111.65,111.6889,7633.0
2022-07-15 15:10:00,114.91,114.98,114.83,114.85,7779.0,111.6889,111.7569,111.6111,111.6306,7779.0
2022-07-15 15:15:00,114.88,114.91,114.69,114.76,7828.0,111.6597,111.6889,111.475,111.5431,7828.0
2022-07-15 15:20:00,114.77,114.85,114.7,114.72,8419.0,111.5528,111.6306,111.4848,111.5042,8419.0
2022-07-15 15:25:00,114.72,114.76,114.67,114.69,6008.0,111.5042,111.5431,111.4556,111.475,6008.0
2022-07-15 15:30:00,114.69,114.72,114.52,114.56,12650.0,111.475,111.5042,111.3098,111.3487,12650.0
2022-07-15 15:35:00,114.58,114.62,114.3,114.39,13454.0,111.3681,111.407,111.096,111.1834,13454.0
2022-07-15 15:40:00,114.39,114.61,114.36,114.6,12069.0,111.1834,111.3973,111.1543,111.3876,12069.0
2022-07-15 15:45:00,114.6,114.67,114.51,114.53,13864.0,111.3876,111.4556,111.3001,111.3195,13864.0
2022-07-15 15:50:00,114.56,114.84,114.38,114.61,25947.0,111.3487,111.6208,111.1737,111.3973,25947.0
2022-07-15 15:55:00,114.57,114.87,114.55,114.79,74470.0,111.3584,111.65,111.339,111.5722,74470.0
2022-07-18 09:30:00,116.09,116.51,115.59,116.16,11978.0,112.8358,113.244,112.3498,112.9038,11978.0
2022-07-18 09:35:00,116.17,116.85,116.14,116.15,7528.0,112.9135,113.5745,112.8844,112.8941,7528.0
2022-07-18 09:40:00,116.09,116.42,115.71,116.25,11694.0,112.8358,113.1565,112.4664,112.9913,11694.0
2022-07-18 09:45:00,116.17,116.17,115.55,115.84,8623.0,112.9135,112.9135,112.3109,112.5928,8623.0
2022-07-18 09:50:00,116.06,116.23,115.97,116.14,4126.0,112.8066,112.9719,112.7192,112.8844,4126.0
2022-07-18 09:55:00,116.21,116.44,115.9,116.04,7056.0,112.9524,113.176,112.6511,112.7872,7056.0
2022-07-18 10:00:00,116.04,116.19,115.72,116.19,5979.0,112.7872,112.933,112.4762,112.933,5979.0
2022-07-18 10:05:00,116.17,116.32,116.01,116.25,4219.0,112.9135,113.0593,112.758,112.9913,4219.0
2022-07-18 10:10:00,116.26,116.28,115.94,116.12,4796.0,113.001,113.0205,112.69,112.865,4796.0
2022-07-18 10:15:00,116.17,116.17,115.8,115.92,5906.0,112.9135,112.9135,112.5539,112.6706,5906.0
2022-07-18 10:20:00,115.85,116.12,115.85,116.02,5448.0,112.6025,112.865,112.6025,112.7678,5448.0
2022-07-18 10:25:00,116.05,116.05,115.85,115.85,4742.0,112.7969,112.7969,112.6025,112.6025,4742.0
2022-07-18 10:30:00,115.83,116.12,115.83,116.08,9689.0,112.5831,112.865,112.5831,112.8261,9689.0
2022-07-18 10:35:00,116.11,116.14,115.71,115.77,9026.0,112.8552,112.8844,112.4664,112.5248,9026.0
2022-07-18 10:40:00,115.84,115.85,115.64,115.64,4132.0,112.5928,112.6025,112.3984,112.3984,4132.0
2022-07-18 10:45:00,115.64,115.67,115.53,115.62,4844.0,112.3984,112.4276,112.2915,112.379,4844.0
2022-07-18 10:50:00,115.59,115.66,115.55,115.59,3388.0,112.3498,112.4178,112.3109,112.3498,3388.0
2022-07-18 10:55:00,115.56,115.66,115.45,115.57,7332.0,112.3206,112.4178,112.2137,112.3304,7332.0
2022-07-18 11:00:00,115.6,115.66,115.4,115.45,12423.0,112.3595,112.4178,112.1651,112.2137,12423.0
2022-07-18 11:05:00,115.44,115.52,115.32,115.5,12271.0,112.204,112.2818,112.0874,112.2623,12271.0
2022-07-18 11:10:00,115.55,115.55,115.27,115.35,11011.0,112.3109,112.3109,112.0388,112.1165,11011.0
2022-07-18 11:15:00,115.35,115.44,115.2,115.44,14476.0,112.1165,112.204,111.9707,112.204,14476.0
2022-07-18 11:20:00,115.44,115.5,115.34,115.34,8485.0,112.204,112.2623,112.1068,112.1068,8485.0
2022-07-18 11:25:00,115.34,115.37,115.22,115.29,7870.0,112.1068,112.136,111.9902,112.0582,7870.0
2022-07-18 11:30:00,115.28,115.32,115.11,115.19,9251.0,112.0485,112.0874,111.8833,111.961,9251.0
2022-07-18 11:35:00,115.15,115.34,115.14,115.33,6578.0,111.9221,112.1068,111.9124,112.0971,6578.0
2022-07-18 11:40:00,115.34,115.62,115.29,115.58,11567.0,112.1068,112.379,112.0582,112.3401,11567.0
2022-07-18 11:45:00,115.56,115.56,115.43,115.51,6489.0,112.3206,112.3206,112.1943,112.2721,6489.0
2022-07-18 11:50:00,115.49,115.71,115.48,115.7,7633.0,112.2526,112.4664,112.2429,112.4567,7633.0
2022-07-18 11:55:00,115.67,115.8,115.63,115.73,10703.0,112.4276,112.5539,112.3887,112.4859,10703.0
2022-07-18 12:00:00,115.7,115.87,115.6,115.62,11456.0,112.4567,112.622,112.3595,112.379,11456.0
2022-07-18 12:05:00,115.63,115.75,115.48,115.56,14794.0,112.3887,112.5053,112.2429,112.3206,14794.0
2022-07-18 12:10:00,115.54,115.62,115.52,115.53,8623.0,112.3012,112.379,112.2818,112.2915,8623.0
2022-07-18 12:15:00,115.5,115.57,115.32,115.39,7787.0,112.2623,112.3304,112.0874,112.1554,7787.0
2022-07-18 12:20:00,115.4,115.54,115.39,115.48,4916.0,112.1651,112.3012,112.1554,112.2429,4916.0
2022-07-18 12:25:00,115.46,115.46,115.4,115.4,3687.0,112.2235,112.2235,112.1651,112.1651,3687.0
2022-07-18 12:30:00,115.39,115.42,115.23,115.24,8732.0,112.1554,112.1846,111.9999,112.0096,8732.0
2022-07-18 12:35:00,115.17,115.33,115.16,115.25,10242.0,111.9416,112.0971,111.9319,112.0193,10242.0
2022-07-18 12:40:00,115.19,115.34,115.14,115.16,8119.0,111.961,112.1068,111.9124,111.9319,8119.0
2022-07-18 12:45:00,115.14,115.17,114.84,115.1,28715.0,111.9124,111.9416,111.6208,111.8735,28715.0
2022-07-18 12:50:00,115.1,115.1,114.74,114.77,21826.0,111.8735,111.8735,111.5236,111.5528,21826.0
2022-07-18 12:55:00,114.73,114.85,114.64,114.83,14823.0,111.5139,111.6306,111.4264,111.6111,14823.0
2022-07-18 13:00:00,114.82,114.97,114.79,114.87,14642.0,111.6014,111.7472,111.5722,111.65,14642.0
2022-07-18 13:05:00,114.89,115.03,114.82,115.0,10436.0,111.6694,111.8055,111.6014,111.7763,10436.0
2022-07-18 13:10:00,114.95,115.0,114.91,114.92,5457.0,111.7277,111.7763,111.6889,111.6986,5457.0
2022-07-18 13:15:00,114.93,114.93,114.58,114.62,11390.0,111.7083,111.7083,111.3681,111.407,11390.0
2022-07-18 13:20:00,114.63,114.76,114.53,114.76,10143.0,111.4167,111.5431,111.3195,111.5431,10143.0
2022-07-18 13:25:00,114.8,114.99,114.8,114.95,4074.0,111.582,111.7666,111.582,111.7277,4074.0
2022-07-18 13:30:00,114.95,114.95,114.74,114.74,7019.0,111.7277,111.7277,111.5236,111.5236,7019.0
2022-07-18 13:35:00,114.71,114.88,114.71,114.82,5585.0,111.4945,111.6597,111.4945,111.6014,5585.0
2022-07-18 13:40:00,114.89,114.95,114.77,114.89,6734.0,111.6694,111.7277,111.5528,111.6694,6734.0
2022-07-18 13:45:00,114.87,114.97,114.8,114.88,6107.0,111.65,111.7472,111.582,111.6597,6107.0
2022-07-18 13:50:00,114.91,114.92,114.84,114.88,3929.0,111.6889,111.6986,111.6208,111.6597,3929.0
2022-07-18 13:55:00,114.87,114.87,114.47,114.47,8796.0,111.65,111.65,111.2612,111.2612,8796.0
2022-07-18 14:00:00,114.45,114.6,114.42,114.58,6956.0,111.2418,111.3876,111.2126,111.3681,6956.0
2022-07-18 14:05:00,114.57,114.73,114.57,114.72,4334.0,111.3584,111.5139,111.3584,111.5042,4334.0
2022-07-18 14:10:00,114.71,114.71,114.53,114.68,9589.0,111.4945,111.4945,111.3195,111.4653,9589.0
2022-07-18 14:15:00,114.65,114.67,114.51,114.54,11910.0,111.4362,111.4556,111.3001,111.3292,11910.0
2022-07-18 14:20:00,114.51,114.52,114.21,114.21,7470.0,111.3001,111.3098,111.0085,111.0085,7470.0
2022-07-18 14:25:00,114.23,114.24,113.95,114.04,6160.0,111.0279,111.0377,110.7558,110.8433,6160.0
2022-07-18 14:30:00,114.04,114.09,113.9,114.08,9583.0,110.8433,110.8919,110.7072,110.8821,9583.0
2022-07-18 14:35:00,114.08,114.14,113.96,114.02,5951.0,110.8821,110.9405,110.7655,110.8238,5951.0
2022-07-18 14:40:00,114.03,114.04,113.63,113.67,8958.0,110.8335,110.8433,110.4448,110.4836,8958.0
2022-07-18 14:45:00,113.66,113.8,113.62,113.69,11092.0,110.4739,110.61,110.435,110.5031,11092.0
2022-07-18 14:50:00,113.7,113.7,113.41,113.44,10888.0,110.5128,110.5128,110.2309,110.2601,10888.0
2022-07-18 14:55:00,113.37,113.5,113.33,113.45,10512.0,110.192,110.3184,110.1532,110.2698,10512.0
2022-07-18 15:00:00,113.42,113.45,113.2,113.31,11088.0,110.2406,110.2698,110.0268,110.1337,11088.0
2022-07-18 15:05:00,113.3,113.5,113.3,113.47,6592.0,110.124,110.3184,110.124,110.2892,6592.0
2022-07-18 15:10:00,113.48,113.48,113.18,113.31,9494.0,110.299,110.299,110.0074,110.1337,9494.0
2022-07-18 15:15:00,113.31,113.48,113.3,113.48,9288.0,110.1337,110.299,110.124,110.299,9288.0
2022-07-18 15:20:00,113.48,113.58,113.39,113.41,8507.0,110.299,110.3962,110.2115,110.2309,8507.0
2022-07-18 15:25:00,113.39,113.46,113.22,113.25,12359.0,110.2115,110.2795,110.0462,110.0754,12359.0
2022-07-18 15:30:00,113.25,113.25,112.97,113.09,12033.0,110.0754,110.0754,109.8033,109.9199,12033.0
2022-07-18 15:35:00,113.06,113.17,112.75,112.77,17715.0,109.8907,109.9976,109.5894,109.6089,17715.0
2022-07-18 15:40:00,112.81,112.83,112.66,112.73,16858.0,109.6477,109.6672,109.5019,109.57,16858.0
2022-07-18 15:45:00,112.69,112.69,112.5,112.67,14710.0,109.5311,109.5311,109.3464,109.5117,14710.0
2022-07-18 15:50:00,112.65,113.08,112.63,113.05,25983.0,109.4922,109.9102,109.4728,109.881,25983.0
2022-07-18 15:55:00,113.05,113.38,112.97,113.27,80443.0,109.881,110.2018,109.8033,110.0948,80443.0
2022-07-19 09:30:00,116.0,116.61,115.7,116.53,17968.0,112.7483,113.3412,112.4567,113.2635,17968.0
2022-07-19 09:35:00,116.56,117.08,116.54,116.86,5870.0,113.2926,113.798,113.2732,113.5842,5870.0
2022-07-19 09:40:00,117.03,117.21,116.86,117.05,5963.0,113.7494,113.9244,113.5842,113.7689,5963.0
2022-07-19 09:45:00,117.02,117.02,116.27,116.34,8239.0,113.7397,113.7397,113.0107,113.0788,8239.0
2022-07-19 09:50:00,116.31,116.6,116.17,116.42,4176.0,113.0496,113.3315,112.9135,113.1565,4176.0
2022-07-19 09:55:00,116.3,116.46,116.08,116.14,3261.0,113.0399,113.1954,112.8261,112.8844,3261.0
2022-07-19 10:00:00,116.21,116.21,115.71,115.85,5562.0,112.9524,112.9524,112.4664,112.6025,5562.0
2022-07-19 10:05:00,115.89,116.06,115.64,116.01,4001.0,112.6414,112.8066,112.3984,112.758,4001.0
2022-07-19 10:10:00,116.04,116.39,115.85,116.08,6550.0,112.7872,113.1274,112.6025,112.8261,6550.0
2022-07-19 10:15:00,116.09,116.29,116.05,116.17,3889.0,112.8358,113.0302,112.7969,112.9135,3889.0
2022-07-19 10:20:00,116.26,116.66,116.25,116.37,7091.0,113.001,113.3898,112.9913,113.1079,7091.0
2022-07-19 10:25:00,116.39,116.97,116.38,116.82,12319.0,113.1274,113.6911,113.1177,113.5453,12319.0
2022-07-19 10:30:00,116.86,117.05,116.83,116.97,6323.0,113.5842,113.7689,113.555,113.6911,6323.0
2022-07-19 10:35:00,117.02,117.22,116.94,117.22,8172.0,113.7397,113.9341,113.662,113.9341,8172.0
2022-07-19 10:40:00,117.17,117.28,117.16,117.21,6283.0,113.8855,113.9924,113.8758,113.9244,6283.0
2022-07-19 10:45:00,117.22,117.42,117.21,117.39,5833.0,113.9341,114.1285,113.9244,114.0994,5833.0
2022-07-19 10:50:00,117.48,117.53,117.35,117.46,10841.0,114.1868,114.2354,114.0605,114.1674,10841.0
2022-07-19 10:55:00,117.5,117.63,117.49,117.57,11082.0,114.2063,114.3326,114.1965,114.2743,11082.0
2022-07-19 11:00:00,117.59,117.69,117.55,117.55,4894.0,114.2937,114.3909,114.2549,114.2549,4894.0
2022-07-19 11:05:00,117.54,117.64,117.48,117.59,8459.0,114.2451,114.3423,114.1868,114.2937,8459.0
2022-07-19 11:10:00,117.6,117.6,117.49,117.58,2521.0,114.3035,114.3035,114.1965,114.284,2521.0
2022-07-19 11:15:00,117.59,117.67,117.43,117.46,8426.0,114.2937,114.3715,114.1382,114.1674,8426.0
2022-07-19 11:20:00,117.47,117.47,117.28,117.41,10948.0,114.1771,114.1771,113.9924,114.1188,10948.0
2022-07-19 11:25:00,117.42,117.6,117.41,117.6,7103.0,114.1285,114.3035,114.1188,114.3035,7103.0
2022-07-19 11:30:00,117.59,117.75,117.59,117.65,5710.0,114.2937,114.4493,114.2937,114.3521,5710.0
2022-07-19 11:35:00,117.69,117.74,117.53,117.57,3885.0,114.3909,114.4395,114.2354,114.2743,3885.0
2022-07-19 11:40:00,117.56,117.66,117.52,117.64,4745.0,114.2646,114.3618,114.2257,114.3423,4745.0
2022-07-19 11:45:00,117.65,117.73,117.59,117.59,2467.0,114.3521,114.4298,114.2937,114.2937,2467.0
2022-07-19 11:50:00,117.6,117.79,117.59,117.75,4898.0,114.3035,114.4881,114.2937,114.4493,4898.0
2022-07-19 11:55:00,117.76,117.83,117.72,117.81,5165.0,114.459,114.527,114.4201,114.5076,5165.0
2022-07-19 12:00:00,117.82,117.82,117.65,117.71,5367.0,114.5173,114.5173,114.3521,114.4104,5367.0
2022-07-19 12:05:00,117.72,117.83,117.61,117.79,3865.0,114.4201,114.527,114.3132,114.4881,3865.0
2022-07-19 12:10:00,117.83,117.97,117.81,117.92,2668.0,114.527,114.6631,114.5076,114.6145,2668.0
2022-07-19 12:15:00,117.91,118.0,117.84,117.95,3603.0,114.6048,114.6923,114.5367,114.6437,3603.0
2022-07-19 12:20:00,117.94,118.03,117.92,118.0,6402.0,114.6339,114.7214,114.6145,114.6923,6402.0
2022-07-19 12:25:00,118.01,118.09,118.0,118.0,3901.0,114.702,114.7797,114.6923,114.6923,3901.0
2022-07-19 12:30:00,117.98,118.17,117.98,118.08,6272.0,114.6728,114.8575,114.6728,114.77,6272.0
2022-07-19 12:35:00,118.08,118.09,117.96,118.05,3531.0,114.77,114.7797,114.6534,114.7409,3531.0
2022-07-19 12:40:00,118.05,118.12,118.03,118.03,5740.0,114.7409,114.8089,114.7214,114.7214,5740.0
2022-07-19 12:45:00,118.02,118.11,118.01,118.09,5358.0,114.7117,114.7992,114.702,114.7797,5358.0
2022-07-19 12:50:00,118.03,118.08,117.93,117.98,4550.0,114.7214,114.77,114.6242,114.6728,4550.0
2022-07-19 12:55:00,117.98,118.08,117.97,118.07,4233.0,114.6728,114.77,114.6631,114.7603,4233.0
2022-07-19 13:00:00,118.08,118.08,117.95,117.95,5487.0,114.77,114.77,114.6437,114.6437,5487.0
2022-07-19 13:05:00,117.96,117.97,117.84,117.88,4951.0,114.6534,114.6631,114.5367,114.5756,4951.0
2022-07-19 13:10:00,117.89,117.97,117.87,117.93,11896.0,114.5853,114.6631,114.5659,114.6242,11896.0
2022-07-19 13:15:00,117.93,117.99,117.86,117.9,16038.0,114.6242,114.6825,114.5562,114.5951,16038.0
2022-07-19 13:20:00,117.88,118.08,117.88,118.08,11223.0,114.5756,114.77,114.5756,114.77,11223.0
2022-07-19 13:25:00,118.06,118.24,118.05,118.23,14063.0,114.7506,114.9255,114.7409,114.9158,14063.0
2022-07-19 13:30:00,118.22,118.31,118.21,118.31,9542.0,114.9061,114.9936,114.8964,114.9936,9542.0
2022-07-19 13:35:00,118.31,118.4,118.25,118.39,51277.0,114.9936,115.081,114.9352,115.0713,51277.0
2022-07-19 13:40:00,118.39,118.53,118.37,118.45,18071.0,115.0713,115.2074,115.0519,115.1296,18071.0
2022-07-19 13:45:00,118.43,118.46,118.27,118.3,14532.0,115.1102,115.1394,114.9547,114.9838,14532.0
2022-07-19 13:50:00,118.28,118.37,118.18,118.23,8995.0,114.9644,115.0519,114.8672,114.9158,8995.0
2022-07-19 13:55:00,118.2,118.27,118.15,118.23,13218.0,114.8866,114.9547,114.838,114.9158,13218.0
2022-07-19 14:00:00,118.26,118.45,118.17,118.45,11513.0,114.945,115.1296,114.8575,115.1296,11513.0
2022-07-19 14:05:00,118.48,118.48,118.22,118.29,11533.0,115.1588,115.1588,114.9061,114.9741,11533.0
2022-07-19 14:10:00,118.27,118.31,118.18,118.24,13649.0,114.9547,114.9936,114.8672,114.9255,13649.0
2022-07-19 14:15:00,118.22,118.25,118.11,118.2,6943.0,114.9061,114.9352,114.7992,114.8866,6943.0
2022-07-19 14:20:00,118.2,118.2,117.9,117.94,10820.0,114.8866,114.8866,114.5951,114.6339,10820.0
2022-07-19 14:25:00,117.93,117.96,117.78,117.81,14088.0,114.6242,114.6534,114.4784,114.5076,14088.0
2022-07-19 14:30:00,117.83,118.0,117.82,117.89,13987.0,114.527,114.6923,114.5173,114.5853,13987.0
2022-07-19 14:35:00,117.94,118.03,117.85,117.85,29749.0,114.6339,114.7214,114.5465,114.5465,29749.0
2022-07-19 14:40:00,117.87,118.02,117.79,117.93,25296.0,114.5659,114.7117,114.4881,114.6242,25296.0
2022-07-19 14:45:00,117.92,117.95,117.72,117.8,11516.0,114.6145,114.6437,114.4201,114.4979,11516.0
2022-07-19 14:50:00,117.85,118.01,117.81,118.0,11674.0,114.5465,114.702,114.5076,114.6923,11674.0
2022-07-19 14:55:00,117.97,118.06,117.96,118.04,8119.0,114.6631,114.7506,114.6534,114.7311,8119.0
2022-07-19 15:00:00,118.06,118.06,117.89,117.97,9111.0,114.7506,114.7506,114.5853,114.6631,9111.0
2022-07-19 15:05:00,117.95,118.07,117.93,118.05,14841.0,114.6437,114.7603,114.6242,114.7409,14841.0
2022-07-19 15:10:00,118.06,118.06,117.99,118.06,13339.0,114.7506,114.7506,114.6825,114.7506,13339.0
2022-07-19 15:15:00,118.06,118.12,117.99,118.12,12649.0,114.7506,114.8089,114.6825,114.8089,12649.0
2022-07-19 15:20:00,118.1,118.1,117.96,117.98,9740.0,114.7894,114.7894,114.6534,114.6728,9740.0
2022-07-19 15:25:00,117.99,118.23,117.99,118.17,14261.0,114.6825,114.9158,114.6825,114.8575,14261.0
2022-07-19 15:30:00,118.18,118.23,118.01,118.01,12535.0,114.8672,114.9158,114.702,114.702,12535.0
2022-07-19 15:35:00,118.0,118.11,117.99,118.1,17283.0,114.6923,114.7992,114.6825,114.7894,17283.0
2022-07-19 15:40:00,118.11,118.3,118.03,118.3,24447.0,114.7992,114.9838,114.7214,114.9838,24447.0
2022-07-19 15:45:00,118.3,118.3,118.03,118.14,53872.0,114.9838,114.9838,114.7214,114.8283,53872.0
2022-07-19 15:50:00,118.2,118.26,118.11,118.15,64992.0,114.8866,114.945,114.7992,114.838,64992.0
2022-07-19 15:55:00,118.19,118.4,118.12,118.28,141988.0,114.8769,115.081,114.8089,114.9644,141988.0
2022-07-20 09:30:00,118.11,118.75,117.73,118.0,17290.0,114.7992,115.4212,114.4298,114.6923,17290.0
2022-07-20 09:35:00,118.19,118.89,118.11,118.55,10622.0,114.8769,115.5573,114.7992,115.2268,10622.0
2022-07-20 09:40:00,118.59,118.61,118.09,118.42,13954.0,115.2657,115.2852,114.7797,115.1005,13954.0
2022-07-20 09:45:00,118.49,118.57,118.07,118.35,13100.0,115.1685,115.2463,114.7603,115.0324,13100.0
2022-07-20 09:50:00,118.35,118.87,118.31,118.42,9486.0,115.0324,115.5379,114.9936,115.1005,9486.0
2022-07-20 09:55:00,118.31,118.65,118.26,118.28,7653.0,114.9936,115.324,114.945,114.9644,7653.0
2022-07-20 10:00:00,118.33,118.41,117.59,117.62,17813.0,115.013,115.0908,114.2937,114.3229,17813.0
2022-07-20 10:05:00,117.64,117.98,117.51,117.73,19987.0,114.3423,114.6728,114.216,114.4298,19987.0
2022-07-20 10:10:00,117.71,117.9,117.54,117.58,30601.0,114.4104,114.5951,114.2451,114.284,30601.0
2022-07-20 10:15:00,117.59,117.79,117.44,117.49,17142.0,114.2937,114.4881,114.1479,114.1965,17142.0
2022-07-20 10:20:00,117.52,118.24,117.52,118.23,14622.0,114.2257,114.9255,114.2257,114.9158,14622.0
2022-07-20 10:25:00,118.26,118.39,118.19,118.28,4270.0,114.945,115.0713,114.8769,114.9644,4270.0
2022-07-20 10:30:00,118.28,118.51,117.97,118.39,16680.0,114.9644,115.188,114.6631,115.0713,16680.0
2022-07-20 10:35:00,118.38,118.71,118.36,118.61,3660.0,115.0616,115.3823,115.0422,115.2852,3660.0
2022-07-20 10:40:00,118.6,118.62,118.37,118.61,3976.0,115.2754,115.2949,115.0519,115.2852,3976.0
2022-07-20 10:45:00,118.65,118.88,118.63,118.88,3397.0,115.324,115.5476,115.3046,115.5476,3397.0
2022-07-20 10:50:00,118.85,119.19,118.81,119.18,7306.0,115.5184,115.8489,115.4795,115.8392,7306.0
2022-07-20 10:55:00,119.18,119.27,119.11,119.24,7610.0,115.8392,115.9267,115.7711,115.8975,7610.0
2022-07-20 11:00:00,119.27,119.27,118.85,118.95,7516.0,115.9267,115.9267,115.5184,115.6156,7516.0
2022-07-20 11:05:00,118.95,119.2,118.84,119.08,13393.0,115.6156,115.8586,115.5087,115.742,13393.0
2022-07-20 11:10:00,119.08,119.16,118.98,118.98,14362.0,115.742,115.8197,115.6448,115.6448,14362.0
2022-07-20 11:15:00,118.98,119.17,118.84,119.11,12249.0,115.6448,115.8295,115.5087,115.7711,12249.0
2022-07-20 11:20:00,119.06,119.08,118.77,118.91,12649.0,115.7225,115.742,115.4407,115.5767,12649.0
2022-07-20 11:25:00,118.92,119.08,118.85,118.85,8784.0,115.5865,115.742,115.5184,115.5184,8784.0
2022-07-20 11:30:00,118.84,118.9,118.72,118.8,8915.0,115.5087,115.567,115.3921,115.4698,8915.0
2022-07-20 11:35:00,118.87,118.92,118.62,118.73,6265.0,115.5379,115.5865,115.2949,115.4018,6265.0
2022-07-20 11:40:00,118.78,118.78,118.61,118.78,5914.0,115.4504,115.4504,115.2852,115.4504,5914.0
2022-07-20 11:45:00,118.78,118.93,118.78,118.89,8048.0,115.4504,115.5962,115.4504,115.5573,8048.0
2022-07-20 11:50:00,118.9,119.12,118.89,119.02,7559.0,115.567,115.7809,115.5573,115.6837,7559.0
2022-07-20 11:55:00,118.99,119.07,118.93,118.99,4469.0,115.6545,115.7323,115.5962,115.6545,4469.0
2022-07-20 12:00:00,119.0,119.04,118.87,118.96,8033.0,115.6642,115.7031,115.5379,115.6253,8033.0
2022-07-20 12:05:00,118.94,119.13,118.91,119.04,7274.0,115.6059,115.7906,115.5767,115.7031,7274.0
2022-07-20 12:10:00,119.07,119.11,118.96,119.02,14077.0,115.7323,115.7711,115.6253,115.6837,14077.0
2022-07-20 12:15:00,119.05,119.05,118.87,118.89,12742.0,115.7128,115.7128,115.5379,115.5573,12742.0
2022-07-20 12:20:00,118.92,119.07,118.83,119.06,14770.0,115.5865,115.7323,115.499,115.7225,14770.0
2022-07-20 12:25:00,119.06,119.09,119.02,119.02,6417.0,115.7225,115.7517,115.6837,115.6837,6417.0
2022-07-20 12:30:00,119.04,119.13,119.04,119.06,7392.0,115.7031,115.7906,115.7031,115.7225,7392.0
2022-07-20 12:35:00,119.07,119.37,119.06,119.29,6480.0,115.7323,116.0238,115.7225,115.9461,6480.0
2022-07-20 12:40:00,119.29,119.3,118.86,118.87,8678.0,115.9461,115.9558,115.5281,115.5379,8678.0
2022-07-20 12:45:00,118.87,118.87,118.64,118.79,9602.0,115.5379,115.5379,115.3143,115.4601,9602.0
2022-07-20 12:50:00,118.76,119.05,118.7,118.91,5894.0,115.4309,115.7128,115.3726,115.5767,5894.0
2022-07-20 12:55:00,118.9,119.12,118.83,118.97,10393.0,115.567,115.7809,115.499,115.6351,10393.0
2022-07-20 13:00:00,118.93,118.96,118.53,118.66,9645.0,115.5962,115.6253,115.2074,115.3338,9645.0
2022-07-20 13:05:00,118.72,118.75,118.46,118.49,6858.0,115.3921,115.4212,115.1394,115.1685,6858.0
2022-07-20 13:10:00,118.49,118.68,118.28,118.61,6455.0,115.1685,115.3532,114.9644,115.2852,6455.0
2022-07-20 13:15:00,118.56,118.86,118.54,118.84,4628.0,115.2366,115.5281,115.2171,115.5087,4628.0
2022-07-20 13:20:00,118.84,118.85,118.58,118.7,12637.0,115.5087,115.5184,115.256,115.3726,12637.0
2022-07-20 13:25:00,118.67,118.79,118.53,118.79,11281.0,115.3435,115.4601,115.2074,115.4601,11281.0
2022-07-20 13:30:00,118.72,119.02,118.68,118.76,8409.0,115.3921,115.6837,115.3532,115.4309,8409.0
2022-07-20 13:35:00,118.76,118.82,118.59,118.82,8734.0,115.4309,115.4893,115.2657,115.4893,8734.0
2022-07-20 13:40:00,118.83,119.17,118.82,119.09,3524.0,115.499,115.8295,115.4893,115.7517,3524.0
2022-07-20 13:45:00,119.15,119.15,118.95,118.96,4508.0,115.81,115.81,115.6156,115.6253,4508.0
2022-07-20 13:50:00,118.95,119.06,118.92,118.95,5216.0,115.6156,115.7225,115.5865,115.6156,5216.0
2022-07-20 13:55:00,118.94,118.96,118.52,118.61,6862.0,115.6059,115.6253,115.1977,115.2852,6862.0
2022-07-20 14:00:00,118.61,119.06,118.6,118.98,7324.0,115.2852,115.7225,115.2754,115.6448,7324.0
2022-07-20 14:05:00,119.0,119.0,118.82,118.9,6571.0,115.6642,115.6642,115.4893,115.567,6571.0
2022-07-20 14:10:00,118.92,118.93,118.83,118.89,7878.0,115.5865,115.5962,115.499,115.5573,7878.0
2022-07-20 14:15:00,118.86,118.92,118.68,118.91,13030.0,115.5281,115.5865,115.3532,115.5767,13030.0
2022-07-20 14:20:00,118.93,119.07,118.8,119.02,30386.0,115.5962,115.7323,115.4698,115.6837,30386.0
2022-07-20 14:25:00,119.04,119.56,119.03,119.51,21212.0,115.7031,116.2085,115.6934,116.1599,21212.0
2022-07-20 14:30:00,119.46,119.61,119.38,119.61,10817.0,116.1113,116.2571,116.0336,116.2571,10817.0
2022-07-20 14:35:00,119.62,119.74,119.58,119.62,14194.0,116.2668,116.3835,116.228,116.2668,14194.0
2022-07-20 14:40:00,119.59,119.59,119.29,119.29,19633.0,116.2377,116.2377,115.9461,115.9461,19633.0
2022-07-20 14:45:00,119.26,119.5,119.24,119.45,20896.0,115.9169,116.1502,115.8975,116.1016,20896.0
2022-07-20 14:50:00,119.47,119.5,119.1,119.13,15347.0,116.121,116.1502,115.7614,115.7906,15347.0
2022-07-20 14:55:00,119.12,119.43,119.05,119.37,15789.0,115.7809,116.0822,115.7128,116.0238,15789.0
2022-07-20 15:00:00,119.38,119.67,119.34,119.64,13521.0,116.0336,116.3154,115.9947,116.2863,13521.0
2022-07-20 15:05:00,119.67,119.68,119.53,119.59,16994.0,116.3154,116.3252,116.1794,116.2377,16994.0
2022-07-20 15:10:00,119.59,119.74,119.53,119.66,17909.0,116.2377,116.3835,116.1794,116.3057,17909.0
2022-07-20 15:15:00,119.67,119.73,119.59,119.69,17853.0,116.3154,116.3738,116.2377,116.3349,17853.0
2022-07-20 15:20:00,119.69,119.74,119.55,119.63,20126.0,116.3349,116.3835,116.1988,116.2766,20126.0
2022-07-20 15:25:00,119.63,119.73,119.6,119.66,15104.0,116.2766,116.3738,116.2474,116.3057,15104.0
2022-07-20 15:30:00,119.67,119.72,119.36,119.41,35981.0,116.3154,116.364,116.0141,116.0627,35981.0
2022-07-20 15:35:00,119.42,119.47,119.24,119.39,48503.0,116.0724,116.121,115.8975,116.0433,48503.0
2022-07-20 15:40:00,119.41,119.64,119.32,119.58,44011.0,116.0627,116.2863,115.9752,116.228,44011.0
2022-07-20 15:45:00,119.58,119.59,119.42,119.58,54496.0,116.228,116.2377,116.0724,116.228,54496.0
2022-07-20 15:50:00,119.53,119.9,119.53,119.77,72957.0,116.1794,116.539,116.1794,116.4126,72957.0
2022-07-20 15:55:00,119.78,119.99,119.77,119.92,136655.0,116.4224,116.6265,116.4126,116.5584,136655.0
2022-07-21 09:30:00,119.57,120.17,119.09,119.89,13872.0,116.2182,116.8014,115.7517,116.5293,13872.0
2022-07-21 09:35:00,119.75,120.04,119.51,119.82,4212.0,116.3932,116.6751,116.1599,116.4612,4212.0
2022-07-21 09:40:00,119.82,119.9,119.52,119.77,3680.0,116.4612,116.539,116.1696,116.4126,3680.0
2022-07-21 09:45:00,119.21,120.5,119.21,120.5,5597.0,115.8683,117.1222,115.8683,117.1222,5597.0
2022-07-21 09:50:00,120.52,120.93,120.26,120.67,8719.0,117.1416,117.5401,116.8889,117.2874,8719.0
2022-07-21 09:55:00,120.74,120.82,120.29,120.48,10781.0,117.3554,117.4332,116.9181,117.1027,10781.0
2022-07-21 10:00:00,120.47,120.87,119.66,119.66,7304.0,117.093,117.4818,116.3057,116.3057,7304.0
2022-07-21 10:05:00,119.67,120.07,119.6,119.81,4028.0,116.3154,116.7042,116.2474,116.4515,4028.0
2022-07-21 10:10:00,119.82,119.87,119.3,119.4,5942.0,116.4612,116.5098,115.9558,116.053,5942.0
2022-07-21 10:15:00,119.51,119.7,119.43,119.61,9260.0,116.1599,116.3446,116.0822,116.2571,9260.0
2022-07-21 10:20:00,119.64,119.72,119.02,119.02,6693.0,116.2863,116.364,115.6837,115.6837,6693.0
2022-07-21 10:25:00,119.02,119.11,118.71,119.06,2953.0,115.6837,115.7711,115.3823,115.7225,2953.0
2022-07-21 10:30:00,119.05,119.15,118.91,119.13,4552.0,115.7128,115.81,115.5767,115.7906,4552.0
2022-07-21 10:35:00,119.15,119.53,119.15,119.4,9557.0,115.81,116.1794,115.81,116.053,9557.0
2022-07-21 10:40:00,119.4,119.6,119.27,119.56,12501.0,116.053,116.2474,115.9267,116.2085,12501.0
2022-07-21 10:45:00,119.55,119.66,119.32,119.33,14675.0,116.1988,116.3057,115.9752,115.985,14675.0
2022-07-21 10:50:00,119.33,119.44,119.2,119.41,9704.0,115.985,116.0919,115.8586,116.0627,9704.0
2022-07-21 10:55:00,119.47,119.63,119.42,119.59,8563.0,116.121,116.2766,116.0724,116.2377,8563.0
2022-07-21 11:00:00,119.55,119.55,119.32,119.39,9889.0,116.1988,116.1988,115.9752,116.0433,9889.0
2022-07-21 11:05:00,119.39,119.45,119.19,119.31,8754.0,116.0433,116.1016,115.8489,115.9655,8754.0
2022-07-21 11:10:00,119.29,119.33,119.17,119.26,9244.0,115.9461,115.985,115.8295,115.9169,9244.0
2022-07-21 11:15:00,119.25,119.26,119.02,119.2,6724.0,115.9072,115.9169,115.6837,115.8586,6724.0
2022-07-21 11:20:00,119.15,119.21,118.93,119.08,8373.0,115.81,115.8683,115.5962,115.742,8373.0
2022-07-21 11:25:00,119.15,119.28,119.09,119.23,3423.0,115.81,115.9364,115.7517,115.8878,3423.0
2022-07-21 11:30:00,119.24,119.57,119.16,119.54,8692.0,115.8975,116.2182,115.8197,116.1891,8692.0
2022-07-21 11:35:00,119.55,119.68,119.55,119.68,1244.0,116.1988,116.3252,116.1988,116.3252,1244.0
2022-07-21 11:40:00,119.64,119.81,119.64,119.68,3317.0,116.2863,116.4515,116.2863,116.3252,3317.0
2022-07-21 11:45:00,119.65,119.65,119.32,119.33,4827.0,116.296,116.296,115.9752,115.985,4827.0
2022-07-21 11:50:00,119.37,119.6,119.36,119.53,2283.0,116.0238,116.2474,116.0141,116.1794,2283.0
2022-07-21 11:55:00,119.53,119.65,119.52,119.61,4257.0,116.1794,116.296,116.1696,116.2571,4257.0
2022-07-21 12:00:00,119.63,119.94,119.56,119.86,2605.0,116.2766,116.5779,116.2085,116.5001,2605.0
2022-07-21 12:05:00,119.82,120.25,119.82,120.2,3073.0,116.4612,116.8792,116.4612,116.8306,3073.0
2022-07-21 12:10:00,120.17,120.22,119.98,120.11,2810.0,116.8014,116.85,116.6167,116.7431,2810.0
2022-07-21 12:15:00,120.11,120.11,119.94,119.95,1782.0,116.7431,116.7431,116.5779,116.5876,1782.0
2022-07-21 12:20:00,120.0,120.05,119.94,120.05,2309.0,116.6362,116.6848,116.5779,116.6848,2309.0
2022-07-21 12:25:00,120.07,120.24,119.97,120.22,2300.0,116.7042,116.8695,116.607,116.85,2300.0
2022-07-21 12:30:00,120.22,120.32,120.17,120.18,5340.0,116.85,116.9472,116.8014,116.8111,5340.0
2022-07-21 12:35:00,120.21,120.24,120.09,120.14,2229.0,116.8403,116.8695,116.7237,116.7723,2229.0
2022-07-21 12:40:00,120.14,120.17,119.97,119.98,5228.0,116.7723,116.8014,116.607,116.6167,5228.0
2022-07-21 12:45:00,119.96,119.96,119.8,119.9,3820.0,116.5973,116.5973,116.4418,116.539,3820.0
2022-07-21 12:50:00,119.9,119.98,119.81,119.86,3862.0,116.539,116.6167,116.4515,116.5001,3862.0
2022-07-21 12:55:00,119.81,119.86,119.76,119.86,3401.0,116.4515,116.5001,116.4029,116.5001,3401.0
2022-07-21 13:00:00,119.84,119.9,119.75,119.87,5328.0,116.4807,116.539,116.3932,116.5098,5328.0
2022-07-21 13:05:00,119.9,119.94,119.78,119.86,3290.0,116.539,116.5779,116.4224,116.5001,3290.0
2022-07-21 13:10:00,119.85,119.85,119.63,119.63,6080.0,116.4904,116.4904,116.2766,116.2766,6080.0
2022-07-21 13:15:00,119.61,119.77,119.6,119.73,4233.0,116.2571,116.4126,116.2474,116.3738,4233.0
2022-07-21 13:20:00,119.72,119.84,119.65,119.66,4571.0,116.364,116.4807,116.296,116.3057,4571.0
2022-07-21 13:25:00,119.61,119.71,119.54,119.7,4238.0,116.2571,116.3543,116.1891,116.3446,4238.0
2022-07-21 13:30:00,119.68,119.68,119.42,119.45,5669.0,116.3252,116.3252,116.0724,116.1016,5669.0
2022-07-21 13:35:00,119.45,119.7,119.39,119.7,4426.0,116.1016,116.3446,116.0433,116.3446,4426.0
2022-07-21 13:40:00,119.71,119.84,119.71,119.74,3186.0,116.3543,116.4807,116.3543,116.3835,3186.0
2022-07-21 13:45:00,119.77,119.77,119.54,119.67,5246.0,116.4126,116.4126,116.1891,116.3154,5246.0
2022-07-21 13:50:00,119.65,119.67,119.47,119.47,3806.0,116.296,116.3154,116.121,116.121,3806.0
2022-07-21 13:55:00,119.47,119.69,119.43,119.59,10022.0,116.121,116.3349,116.0822,116.2377,10022.0
2022-07-21 14:00:00,119.61,119.7,119.57,119.63,6518.0,116.2571,116.3446,116.2182,116.2766,6518.0
2022-07-21 14:05:00,119.62,119.87,119.6,119.77,12020.0,116.2668,116.5098,116.2474,116.4126,12020.0
2022-07-21 14:10:00,119.79,119.83,119.72,119.75,5810.0,116.4321,116.471,116.364,116.3932,5810.0
2022-07-21 14:15:00,119.74,119.81,119.68,119.81,4389.0,116.3835,116.4515,116.3252,116.4515,4389.0
2022-07-21 14:20:00,119.78,119.88,119.75,119.75,6329.0,116.4224,116.5196,116.3932,116.3932,6329.0
2022-07-21 14:25:00,119.66,119.71,119.62,119.65,2963.0,116.3057,116.3543,116.2668,116.296,2963.0
2022-07-21 14:30:00,119.59,119.62,119.5,119.59,3936.0,116.2377,116.2668,116.1502,116.2377,3936.0
2022-07-21 14:35:00,119.64,119.88,119.6,119.88,7836.0,116.2863,116.5196,116.2474,116.5196,7836.0
2022-07-21 14:40:00,119.85,119.94,119.77,119.78,7619.0,116.4904,116.5779,116.4126,116.4224,7619.0
2022-07-21 14:45:00,119.79,119.96,119.77,119.92,9090.0,116.4321,116.5973,116.4126,116.5584,9090.0
2022-07-21 14:50:00,119.96,120.06,119.81,119.86,5093.0,116.5973,116.6945,116.4515,116.5001,5093.0
2022-07-21 14:55:00,119.89,119.99,119.8,119.93,19182.0,116.5293,116.6265,116.4418,116.5682,19182.0
2022-07-21 15:00:00,119.95,120.16,119.9,120.14,10992.0,116.5876,116.7917,116.539,116.7723,10992.0
2022-07-21 15:05:00,120.12,120.31,120.08,120.28,8041.0,116.7528,116.9375,116.7139,116.9083,8041.0
2022-07-21 15:10:00,120.31,120.31,119.97,120.08,9551.0,116.9375,116.9375,116.607,116.7139,9551.0
2022-07-21 15:15:00,120.06,120.14,119.92,120.04,8150.0,116.6945,116.7723,116.5584,116.6751,8150.0
2022-07-21 15:20:00,120.05,120.05,119.93,119.96,12106.0,116.6848,116.6848,116.5682,116.5973,12106.0
2022-07-21 15:25:00,119.95,120.12,119.94,120.12,9620.0,116.5876,116.7528,116.5779,116.7528,9620.0
2022-07-21 15:30:00,120.11,120.25,120.07,120.15,17305.0,116.7431,116.8792,116.7042,116.782,17305.0
2022-07-21 15:35:00,120.15,120.17,120.03,120.05,22892.0,116.782,116.8014,116.6653,116.6848,22892.0
2022-07-21 15:40:00,120.04,120.14,120.04,120.11,15387.0,116.6751,116.7723,116.6751,116.7431,15387.0
2022-07-21 15:45:00,120.11,120.15,120.03,120.06,18568.0,116.7431,116.782,116.6653,116.6945,18568.0
2022-07-21 15:50:00,120.09,120.34,120.07,120.31,30294.0,116.7237,116.9667,116.7042,116.9375,30294.0
2022-07-21 15:55:00,120.31,120.44,120.19,120.29,65418.0,116.9375,117.0639,116.8209,116.9181,65418.0
2022-07-22 09:30:00,119.35,120.65,119.12,120.03,100622.0,116.0044,117.268,115.7809,116.6653,100622.0
2022-07-22 09:35:00,120.03,120.69,119.4,120.57,31434.0,116.6653,117.3068,116.053,117.1902,31434.0
2022-07-22 09:40:00,120.75,120.8,120.27,120.77,16236.0,117.3652,117.4138,116.8986,117.3846,16236.0
2022-07-22 09:45:00,120.85,121.4,120.68,121.32,18751.0,117.4624,117.9969,117.2971,117.9192,18751.0
2022-07-22 09:50:00,121.34,121.65,120.34,120.45,13253.0,117.9386,118.2399,116.9667,117.0736,13253.0
2022-07-22 09:55:00,120.37,120.54,120.02,120.54,11986.0,116.9958,117.1611,116.6556,117.1611,11986.0
2022-07-22 10:00:00,120.52,120.52,119.96,120.34,19352.0,117.1416,117.1416,116.5973,116.9667,19352.0
2022-07-22 10:05:00,120.3,120.32,119.45,119.52,16650.0,116.9278,116.9472,116.1016,116.1696,16650.0
2022-07-22 10:10:00,119.52,120.56,119.45,120.36,39663.0,116.1696,117.1805,116.1016,116.9861,39663.0
2022-07-22 10:15:00,120.38,120.5,120.17,120.25,41912.0,117.0055,117.1222,116.8014,116.8792,41912.0
2022-07-22 10:20:00,120.27,120.46,120.19,120.32,8389.0,116.8986,117.0833,116.8209,116.9472,8389.0
2022-07-22 10:25:00,120.33,120.4,120.03,120.37,3936.0,116.9569,117.025,116.6653,116.9958,3936.0
2022-07-22 10:30:00,120.4,120.81,120.4,120.7,3306.0,117.025,117.4235,117.025,117.3166,3306.0
2022-07-22 10:35:00,120.73,120.9,120.67,120.78,4275.0,117.3457,117.511,117.2874,117.3943,4275.0
2022-07-22 10:40:00,120.8,120.95,120.76,120.87,4253.0,117.4138,117.5596,117.3749,117.4818,4253.0
2022-07-22 10:45:00,120.74,120.91,120.74,120.84,2924.0,117.3554,117.5207,117.3554,117.4526,2924.0
2022-07-22 10:50:00,120.87,121.0,120.8,120.98,3656.0,117.4818,117.6082,117.4138,117.5887,3656.0
2022-07-22 10:55:00,120.91,121.03,120.39,120.42,13087.0,117.5207,117.6373,117.0153,117.0444,13087.0
2022-07-22 11:00:00,120.39,120.51,120.12,120.12,7973.0,117.0153,117.1319,116.7528,116.7528,7973.0
2022-07-22 11:05:00,120.0,120.19,120.0,120.16,2065.0,116.6362,116.8209,116.6362,116.7917,2065.0
2022-07-22 11:10:00,120.18,120.32,120.18,120.25,3322.0,116.8111,116.9472,116.8111,116.8792,3322.0
2022-07-22 11:15:00,120.23,120.34,120.13,120.31,8068.0,116.8597,116.9667,116.7625,116.9375,8068.0
2022-07-22 11:20:00,120.3,120.3,119.89,119.89,2763.0,116.9278,116.9278,116.5293,116.5293,2763.0
2022-07-22 11:25:00,119.92,120.09,119.92,119.97,4352.0,116.5584,116.7237,116.5584,116.607,4352.0
2022-07-22 11:30:00,119.96,120.12,119.83,120.07,4677.0,116.5973,116.7528,116.471,116.7042,4677.0
2022-07-22 11:35:00,120.02,120.09,119.84,119.85,2737.0,116.6556,116.7237,116.4807,116.4904,2737.0
2022-07-22 11:40:00,119.84,119.85,119.51,119.59,6036.0,116.4807,116.4904,116.1599,116.2377,6036.0
2022-07-22 11:45:00,119.58,119.64,119.42,119.59,5258.0,116.228,116.2863,116.0724,116.2377,5258.0
2022-07-22 11:50:00,119.56,119.71,119.52,119.67,4353.0,116.2085,116.3543,116.1696,116.3154,4353.0
2022-07-22 11:55:00,119.58,119.58,119.37,119.46,10906.0,116.228,116.228,116.0238,116.1113,10906.0
2022-07-22 12:00:00,119.42,119.52,119.17,119.19,7050.0,116.0724,116.1696,115.8295,115.8489,7050.0
2022-07-22 12:05:00,119.21,119.27,119.08,119.16,17361.0,115.8683,115.9267,115.742,115.8197,17361.0
2022-07-22 12:10:00,119.13,119.15,118.84,118.97,7435.0,115.7906,115.81,115.5087,115.6351,7435.0
2022-07-22 12:15:00,118.98,119.18,118.95,119.04,4619.0,115.6448,115.8392,115.6156,115.7031,4619.0
2022-07-22 12:20:00,119.0,119.0,118.83,118.91,6404.0,115.6642,115.6642,115.499,115.5767,6404.0
2022-07-22 12:25:00,118.92,119.07,118.79,118.98,5924.0,115.5865,115.7323,115.4601,115.6448,5924.0
2022-07-22 12:30:00,118.99,119.28,118.99,119.26,3737.0,115.6545,115.9364,115.6545,115.9169,3737.0
2022-07-22 12:35:00,119.22,119.22,119.02,119.06,2074.0,115.8781,115.8781,115.6837,115.7225,2074.0
2022-07-22 12:40:00,119.03,119.09,118.8,118.8,1684.0,115.6934,115.7517,115.4698,115.4698,1684.0
2022-07-22 12:45:00,118.85,119.0,118.85,119.0,4118.0,115.5184,115.6642,115.5184,115.6642,4118.0
2022-07-22 12:50:00,118.93,119.06,118.93,118.99,1917.0,115.5962,115.7225,115.5962,115.6545,1917.0
2022-07-22 12:55:00,119.02,119.02,118.89,118.91,3365.0,115.6837,115.6837,115.5573,115.5767,3365.0
2022-07-22 13:00:00,118.91,118.91,118.72,118.75,4076.0,115.5767,115.5767,115.3921,115.4212,4076.0
2022-07-22 13:05:00,118.73,118.9,118.7,118.79,5807.0,115.4018,115.567,115.3726,115.4601,5807.0
2022-07-22 13:10:00,118.79,118.79,118.44,118.44,6274.0,115.4601,115.4601,115.1199,115.1199,6274.0
2022-07-22 13:15:00,118.47,118.5,118.29,118.29,5994.0,115.1491,115.1782,114.9741,114.9741,5994.0
2022-07-22 13:20:00,118.31,118.38,118.21,118.21,6550.0,114.9936,115.0616,114.8964,114.8964,6550.0
2022-07-22 13:25:00,118.24,118.49,118.2,118.45,3361.0,114.9255,115.1685,114.8866,115.1296,3361.0
2022-07-22 13:30:00,118.42,118.45,118.08,118.13,16739.0,115.1005,115.1296,114.77,114.8186,16739.0
2022-07-22 13:35:00,118.12,118.22,118.02,118.16,13233.0,114.8089,114.9061,114.7117,114.8478,13233.0
2022-07-22 13:40:00,118.18,118.25,118.05,118.19,11250.0,114.8672,114.9352,114.7409,114.8769,11250.0
2022-07-22 13:45:00,118.2,118.35,118.15,118.22,8713.0,114.8866,115.0324,114.838,114.9061,8713.0
2022-07-22 13:50:00,118.14,118.23,118.12,118.23,7587.0,114.8283,114.9158,114.8089,114.9158,7587.0
2022-07-22 13:55:00,118.23,118.45,118.23,118.45,7635.0,114.9158,115.1296,114.9158,115.1296,7635.0
2022-07-22 14:00:00,118.48,118.51,118.21,118.27,4299.0,115.1588,115.188,114.8964,114.9547,4299.0
2022-07-22 14:05:00,118.28,118.35,118.24,118.27,5267.0,114.9644,115.0324,114.9255,114.9547,5267.0
2022-07-22 14:10:00,118.27,118.27,118.15,118.17,4212.0,114.9547,114.9547,114.838,114.8575,4212.0
2022-07-22 14:15:00,118.21,118.4,118.21,118.39,4769.0,114.8964,115.081,114.8964,115.0713,4769.0
2022-07-22 14:20:00,118.38,118.38,118.22,118.23,7607.0,115.0616,115.0616,114.9061,114.9158,7607.0
2022-07-22 14:25:00,118.21,118.29,118.12,118.22,6801.0,114.8964,114.9741,114.8089,114.9061,6801.0
2022-07-22 14:30:00,118.19,118.29,118.04,118.26,12135.0,114.8769,114.9741,114.7311,114.945,12135.0
2022-07-22 14:35:00,118.26,118.3,118.07,118.23,17991.0,114.945,114.9838,114.7603,114.9158,17991.0
2022-07-22 14:40:00,118.23,118.28,118.18,118.2,10297.0,114.9158,114.9644,114.8672,114.8866,10297.0
2022-07-22 14:45:00,118.23,118.46,118.19,118.46,6559.0,114.9158,115.1394,114.8769,115.1394,6559.0
2022-07-22 14:50:00,118.44,118.66,118.41,118.66,6828.0,115.1199,115.3338,115.0908,115.3338,6828.0
2022-07-22 14:55:00,118.65,118.67,118.52,118.56,7209.0,115.324,115.3435,115.1977,115.2366,7209.0
2022-07-22 15:00:00,118.53,118.66,118.47,118.62,4502.0,115.2074,115.3338,115.1491,115.2949,4502.0
2022-07-22 15:05:00,118.6,118.63,118.32,118.32,4115.0,115.2754,115.3046,115.0033,115.0033,4115.0
2022-07-22 15:10:00,118.34,118.73,118.3,118.73,6421.0,115.0227,115.4018,114.9838,115.4018,6421.0
2022-07-22 15:15:00,118.7,118.73,118.61,118.66,5990.0,115.3726,115.4018,115.2852,115.3338,5990.0
2022-07-22 15:20:00,118.63,118.88,118.62,118.86,5620.0,115.3046,115.5476,115.2949,115.5281,5620.0
2022-07-22 15:25:00,118.86,118.92,118.62,118.91,9232.0,115.5281,115.5865,115.2949,115.5767,9232.0
2022-07-22 15:30:00,118.94,118.94,118.8,118.8,10544.0,115.6059,115.6059,115.4698,115.4698,10544.0
2022-07-22 15:35:00,118.79,118.79,118.6,118.63,10584.0,115.4601,115.4601,115.2754,115.3046,10584.0
2022-07-22 15:40:00,118.69,118.75,118.58,118.59,9910.0,115.3629,115.4212,115.256,115.2657,9910.0
2022-07-22 15:45:00,118.56,118.7,118.46,118.56,25034.0,115.2366,115.3726,115.1394,115.2366,25034.0
2022-07-22 15:50:00,118.56,118.68,118.51,118.63,29512.0,115.2366,115.3532,115.188,115.3046,29512.0
2022-07-22 15:55:00,118.61,118.84,118.59,118.8,78599.0,115.2852,115.5087,115.2657,115.4698,78599.0
2022-07-25 09:30:00,119.89,119.89,118.72,118.81,19552.0,116.5293,116.5293,115.3921,115.4795,19552.0
2022-07-25 09:35:00,118.58,118.58,118.09,118.14,2140.0,115.256,115.256,114.7797,114.8283,2140.0
2022-07-25 09:40:00,118.28,119.08,118.28,119.03,3372.0,114.9644,115.742,114.9644,115.6934,3372.0
2022-07-25 09:45:00,118.92,118.92,118.46,118.8,5546.0,115.5865,115.5865,115.1394,115.4698,5546.0
2022-07-25 09:50:00,118.73,119.3,118.69,119.07,8441.0,115.4018,115.9558,115.3629,115.7323,8441.0
2022-07-25 09:55:00,119.02,119.13,118.88,118.92,8336.0,115.6837,115.7906,115.5476,115.5865,8336.0
2022-07-25 10:00:00,118.85,119.18,118.41,118.41,6492.0,115.5184,115.8392,115.0908,115.0908,6492.0
2022-07-25 10:05:00,118.33,118.53,117.81,118.44,9525.0,115.013,115.2074,114.5076,115.1199,9525.0
2022-07-25 10:10:00,118.55,118.9,118.5,118.82,5105.0,115.2268,115.567,115.1782,115.4893,5105.0
2022-07-25 10:15:00,118.72,118.74,118.19,118.26,3415.0,115.3921,115.4115,114.8769,114.945,3415.0
2022-07-25 10:20:00,118.22,118.39,117.95,117.97,3654.0,114.9061,115.0713,114.6437,114.6631,3654.0
2022-07-25 10:25:00,118.0,118.19,117.77,117.9,8137.0,114.6923,114.8769,114.4687,114.5951,8137.0
2022-07-25 10:30:00,117.84,118.17,117.81,118.03,8179.0,114.5367,114.8575,114.5076,114.7214,8179.0
2022-07-25 10:35:00,117.99,118.28,117.76,118.14,6291.0,114.6825,114.9644,114.459,114.8283,6291.0
2022-07-25 10:40:00,118.15,118.49,118.04,118.39,4397.0,114.838,115.1685,114.7311,115.0713,4397.0
2022-07-25 10:45:00,118.46,118.46,118.25,118.38,3939.0,115.1394,115.1394,114.9352,115.0616,3939.0
2022-07-25 10:50:00,118.35,118.37,118.15,118.17,5103.0,115.0324,115.0519,114.838,114.8575,5103.0
2022-07-25 10:55:00,118.14,118.33,118.13,118.23,4566.0,114.8283,115.013,114.8186,114.9158,4566.0
2022-07-25 11:00:00,118.16,118.34,118.07,118.27,6568.0,114.8478,115.0227,114.7603,114.9547,6568.0
2022-07-25 11:05:00,118.4,118.47,118.31,118.47,4508.0,115.081,115.1491,114.9936,115.1491,4508.0
2022-07-25 11:10:00,118.48,118.7,118.26,118.29,5100.0,115.1588,115.3726,114.945,114.9741,5100.0
2022-07-25 11:15:00,118.2,118.45,118.2,118.41,3908.0,114.8866,115.1296,114.8866,115.0908,3908.0
2022-07-25 11:20:00,118.41,118.59,118.4,118.41,4023.0,115.0908,115.2657,115.081,115.0908,4023.0
2022-07-25 11:25:00,118.4,118.73,118.26,118.73,4516.0,115.081,115.4018,114.945,115.4018,4516.0
2022-07-25 11:30:00,118.7,118.96,118.67,118.8,3640.0,115.3726,115.6253,115.3435,115.4698,3640.0
2022-07-25 11:35:00,118.76,118.82,118.56,118.69,3642.0,115.4309,115.4893,115.2366,115.3629,3642.0
2022-07-25 11:40:00,118.67,118.71,118.57,118.62,2897.0,115.3435,115.3823,115.2463,115.2949,2897.0
2022-07-25 11:45:00,118.66,118.81,118.62,118.67,4808.0,115.3338,115.4795,115.2949,115.3435,4808.0
2022-07-25 11:50:00,118.74,118.74,118.55,118.68,2545.0,115.4115,115.4115,115.2268,115.3532,2545.0
2022-07-25 11:55:00,118.65,118.68,118.49,118.54,3291.0,115.324,115.3532,115.1685,115.2171,3291.0
2022-07-25 12:00:00,118.59,118.64,118.46,118.56,4478.0,115.2657,115.3143,115.1394,115.2366,4478.0
2022-07-25 12:05:00,118.61,118.74,118.52,118.64,7305.0,115.2852,115.4115,115.1977,115.3143,7305.0
2022-07-25 12:10:00,118.61,118.67,118.42,118.48,4621.0,115.2852,115.3435,115.1005,115.1588,4621.0
2022-07-25 12:15:00,118.44,118.49,118.33,118.48,4827.0,115.1199,115.1685,115.013,115.1588,4827.0
2022-07-25 12:20:00,118.51,118.51,118.26,118.28,5546.0,115.188,115.188,114.945,114.9644,5546.0
2022-07-25 12:25:00,118.25,118.65,118.25,118.65,4900.0,114.9352,115.324,114.9352,115.324,4900.0
2022-07-25 12:30:00,118.63,118.68,118.55,118.63,5550.0,115.3046,115.3532,115.2268,115.3046,5550.0
2022-07-25 12:35:00,118.61,118.64,118.56,118.56,2205.0,115.2852,115.3143,115.2366,115.2366,2205.0
2022-07-25 12:40:00,118.58,118.81,118.58,118.75,5166.0,115.256,115.4795,115.256,115.4212,5166.0
2022-07-25 12:45:00,118.8,119.01,118.79,119.01,7068.0,115.4698,115.6739,115.4601,115.6739,7068.0
2022-07-25 12:50:00,119.02,119.02,118.62,118.67,4586.0,115.6837,115.6837,115.2949,115.3435,4586.0
2022-07-25 12:55:00,118.67,118.67,118.55,118.56,2723.0,115.3435,115.3435,115.2268,115.2366,2723.0
2022-07-25 13:00:00,118.56,118.78,118.55,118.75,4541.0,115.2366,115.4504,115.2268,115.4212,4541.0
2022-07-25 13:05:00,118.75,118.75,118.59,118.66,4354.0,115.4212,115.4212,115.2657,115.3338,4354.0
2022-07-25 13:10:00,118.75,118.76,118.63,118.66,2941.0,115.4212,115.4309,115.3046,115.3338,2941.0
2022-07-25 13:15:00,118.62,118.69,118.59,118.69,5365.0,115.2949,115.3629,115.2657,115.3629,5365.0
2022-07-25 13:20:00,118.76,118.77,118.61,118.62,3648.0,115.4309,115.4407,115.2852,115.2949,3648.0
2022-07-25 13:25:00,118.61,118.61,118.54,118.56,3245.0,115.2852,115.2852,115.2171,115.2366,3245.0
2022-07-25 13:30:00,118.59,118.67,118.54,118.62,4866.0,115.2657,115.3435,115.2171,115.2949,4866.0
2022-07-25 13:35:00,118.59,118.64,118.35,118.35,5218.0,115.2657,115.3143,115.0324,115.0324,5218.0
2022-07-25 13:40:00,118.39,118.53,118.38,118.48,6520.0,115.0713,115.2074,115.0616,115.1588,6520.0
2022-07-25 13:45:00,118.42,118.56,118.42,118.46,5752.0,115.1005,115.2366,115.1005,115.1394,5752.0
2022-07-25 13:50:00,118.5,118.5,118.33,118.33,2655.0,115.1782,115.1782,115.013,115.013,2655.0
2022-07-25 13:55:00,118.36,118.39,118.28,118.32,5062.0,115.0422,115.0713,114.9644,115.0033,5062.0
2022-07-25 14:00:00,118.29,118.33,118.17,118.18,3867.0,114.9741,115.013,114.8575,114.8672,3867.0
2022-07-25 14:05:00,118.23,118.25,118.13,118.16,2999.0,114.9158,114.9352,114.8186,114.8478,2999.0
2022-07-25 14:10:00,118.16,118.28,118.16,118.24,2420.0,114.8478,114.9644,114.8478,114.9255,2420.0
2022-07-25 14:15:00,118.21,118.23,118.07,118.11,3456.0,114.8964,114.9158,114.7603,114.7992,3456.0
2022-07-25 14:20:00,118.08,118.14,118.02,118.1,3977.0,114.77,114.8283,114.7117,114.7894,3977.0
2022-07-25 14:25:00,118.1,118.16,118.06,118.15,3441.0,114.7894,114.8478,114.7506,114.838,3441.0
2022-07-25 14:30:00,118.12,118.2,118.03,118.11,4765.0,114.8089,114.8866,114.7214,114.7992,4765.0
2022-07-25 14:35:00,118.14,118.22,118.09,118.13,2750.0,114.8283,114.9061,114.7797,114.8186,2750.0
2022-07-25 14:40:00,118.14,118.29,118.14,118.2,4533.0,114.8283,114.9741,114.8283,114.8866,4533.0
2022-07-25 14:45:00,118.2,118.23,117.89,118.03,5479.0,114.8866,114.9158,114.5853,114.7214,5479.0
2022-07-25 14:50:00,118.05,118.07,117.97,118.04,3477.0,114.7409,114.7603,114.6631,114.7311,3477.0
2022-07-25 14:55:00,118.02,118.08,117.94,117.95,4676.0,114.7117,114.77,114.6339,114.6437,4676.0
2022-07-25 15:00:00,117.96,118.02,117.75,117.79,3611.0,114.6534,114.7117,114.4493,114.4881,3611.0
2022-07-25 15:05:00,117.77,117.9,117.69,117.9,5090.0,114.4687,114.5951,114.3909,114.5951,5090.0
2022-07-25 15:10:00,117.88,117.9,117.8,117.86,5975.0,114.5756,114.5951,114.4979,114.5562,5975.0
2022-07-25 15:15:00,117.86,117.98,117.8,117.95,5757.0,114.5562,114.6728,114.4979,114.6437,5757.0
2022-07-25 15:20:00,117.95,118.04,117.9,118.0,5831.0,114.6437,114.7311,114.5951,114.6923,5831.0
2022-07-25 15:25:00,118.0,118.01,117.87,117.91,9066.0,114.6923,114.702,114.5659,114.6048,9066.0
2022-07-25 15:30:00,117.84,118.0,117.83,117.88,6805.0,114.5367,114.6923,114.527,114.5756,6805.0
2022-07-25 15:35:00,117.9,118.15,117.87,118.13,9429.0,114.5951,114.838,114.5659,114.8186,9429.0
2022-07-25 15:40:00,118.14,118.24,118.11,118.24,10659.0,114.8283,114.9255,114.7992,114.9255,10659.0
2022-07-25 15:45:00,118.22,118.25,118.12,118.14,14690.0,114.9061,114.9352,114.8089,114.8283,14690.0
2022-07-25 15:50:00,118.15,118.26,118.12,118.21,29233.0,114.838,114.945,114.8089,114.8964,29233.0
2022-07-25 15:55:00,118.22,118.63,118.2,118.52,72246.0,114.9061,115.3046,114.8866,115.1977,72246.0
2022-07-26 09:30:00,119.07,121.26,119.07,121.16,52870.0,115.7323,117.8609,115.7323,117.7637,52870.0
2022-07-26 09:35:00,121.09,121.95,120.81,121.16,38316.0,117.6956,118.5315,117.4235,117.7637,38316.0
2022-07-26 09:40:00,121.16,121.43,120.8,121.12,22284.0,117.7637,118.0261,117.4138,117.7248,22284.0
2022-07-26 09:45:00,121.1,121.1,120.42,120.57,31084.0,117.7054,117.7054,117.0444,117.1902,31084.0
2022-07-26 09:50:00,120.66,121.07,120.65,120.86,7523.0,117.2777,117.6762,117.268,117.4721,7523.0
2022-07-26 09:55:00,120.91,121.03,120.36,120.54,12624.0,117.5207,117.6373,116.9861,117.1611,12624.0
2022-07-26 10:00:00,120.51,120.73,120.3,120.61,35712.0,117.1319,117.3457,116.9278,117.2291,35712.0
2022-07-26 10:05:00,120.56,120.65,119.69,119.77,41283.0,117.1805,117.268,116.3349,116.4126,41283.0
2022-07-26 10:10:00,119.8,120.16,119.34,119.35,19653.0,116.4418,116.7917,115.9947,116.0044,19653.0
2022-07-26 10:15:00,119.34,119.44,118.54,118.72,16417.0,115.9947,116.0919,115.2171,115.3921,16417.0
2022-07-26 10:20:00,118.73,118.76,118.52,118.54,8512.0,115.4018,115.4309,115.1977,115.2171,8512.0
2022-07-26 10:25:00,118.52,118.71,118.44,118.71,19671.0,115.1977,115.3823,115.1199,115.3823,19671.0
2022-07-26 10:30:00,118.66,118.79,118.54,118.6,15057.0,115.3338,115.4601,115.2171,115.2754,15057.0
2022-07-26 10:35:00,118.66,118.74,118.23,118.28,9518.0,115.3338,115.4115,114.9158,114.9644,9518.0
2022-07-26 10:40:00,118.24,118.76,118.11,118.71,14764.0,114.9255,115.4309,114.7992,115.3823,14764.0
2022-07-26 10:45:00,118.74,118.86,118.71,118.77,8598.0,115.4115,115.5281,115.3823,115.4407,8598.0
2022-07-26 10:50:00,118.73,119.0,118.66,118.97,10862.0,115.4018,115.6642,115.3338,115.6351,10862.0
2022-07-26 10:55:00,118.91,119.35,118.87,119.2,12162.0,115.5767,116.0044,115.5379,115.8586,12162.0
2022-07-26 11:00:00,119.28,119.52,119.2,119.23,11270.0,115.9364,116.1696,115.8586,115.8878,11270.0
2022-07-26 11:05:00,119.25,119.28,118.93,119.12,17309.0,115.9072,115.9364,115.5962,115.7809,17309.0
2022-07-26 11:10:00,119.24,119.3,119.0,119.06,9585.0,115.8975,115.9558,115.6642,115.7225,9585.0
2022-07-26 11:15:00,119.08,119.24,119.08,119.24,8365.0,115.742,115.8975,115.742,115.8975,8365.0
2022-07-26 11:20:00,119.24,119.37,119.03,119.06,9039.0,115.8975,116.0238,115.6934,115.7225,9039.0
2022-07-26 11:25:00,119.03,119.06,118.7,118.78,14398.0,115.6934,115.7225,115.3726,115.4504,14398.0
2022-07-26 11:30:00,118.75,119.03,118.72,119.03,9741.0,115.4212,115.6934,115.3921,115.6934,9741.0
2022-07-26 11:35:00,119.03,119.05,118.66,118.69,5695.0,115.6934,115.7128,115.3338,115.3629,5695.0
2022-07-26 11:40:00,118.68,119.04,118.65,119.01,4716.0,115.3532,115.7031,115.324,115.6739,4716.0
2022-07-26 11:45:00,119.03,119.03,118.85,118.96,10621.0,115.6934,115.6934,115.5184,115.6253,10621.0
2022-07-26 11:50:00,118.99,119.05,118.76,118.8,38002.0,115.6545,115.7128,115.4309,115.4698,38002.0
2022-07-26 11:55:00,118.78,118.96,118.77,118.82,7377.0,115.4504,115.6253,115.4407,115.4893,7377.0
2022-07-26 12:00:00,118.77,119.23,118.77,119.22,2984.0,115.4407,115.8878,115.4407,115.8781,2984.0
2022-07-26 12:05:00,119.2,119.24,118.93,119.05,8666.0,115.8586,115.8975,115.5962,115.7128,8666.0
2022-07-26 12:10:00,119.07,119.07,118.97,119.03,6041.0,115.7323,115.7323,115.6351,115.6934,6041.0
2022-07-26 12:15:00,119.15,119.5,119.12,119.5,4290.0,115.81,116.1502,115.7809,116.1502,4290.0
2022-07-26 12:20:00,119.53,119.68,119.44,119.68,7253.0,116.1794,116.3252,116.0919,116.3252,7253.0
2022-07-26 12:25:00,119.69,119.79,119.6,119.6,3815.0,116.3349,116.4321,116.2474,116.2474,3815.0
2022-07-26 12:30:00,119.63,119.68,119.53,119.63,5324.0,116.2766,116.3252,116.1794,116.2766,5324.0
2022-07-26 12:35:00,119.63,119.65,119.47,119.55,8000.0,116.2766,116.296,116.121,116.1988,8000.0
2022-07-26 12:40:00,119.53,119.55,119.43,119.47,13112.0,116.1794,116.1988,116.0822,116.121,13112.0
2022-07-26 12:45:00,119.49,119.64,119.45,119.56,14773.0,116.1405,116.2863,116.1016,116.2085,14773.0
2022-07-26 12:50:00,119.59,119.83,119.55,119.83,4849.0,116.2377,116.471,116.1988,116.471,4849.0
2022-07-26 12:55:00,119.91,120.12,119.88,120.04,14221.0,116.5487,116.7528,116.5196,116.6751,14221.0
2022-07-26 13:00:00,120.06,120.09,119.91,120.02,10293.0,116.6945,116.7237,116.5487,116.6556,10293.0
2022-07-26 13:05:00,120.03,120.47,120.01,120.4,59109.0,116.6653,117.093,116.6459,117.025,59109.0
2022-07-26 13:10:00,120.41,120.58,120.38,120.46,20021.0,117.0347,117.1999,117.0055,117.0833,20021.0
2022-07-26 13:15:00,120.48,120.49,120.39,120.45,14834.0,117.1027,117.1125,117.0153,117.0736,14834.0
2022-07-26 13:20:00,120.43,120.64,120.4,120.44,9223.0,117.0541,117.2582,117.025,117.0639,9223.0
2022-07-26 13:25:00,120.45,120.77,120.45,120.77,9031.0,117.0736,117.3846,117.0736,117.3846,9031.0
2022-07-26 13:30:00,120.75,120.75,120.02,120.03,9064.0,117.3652,117.3652,116.6556,116.6653,9064.0
2022-07-26 13:35:00,120.04,120.13,119.96,120.08,5901.0,116.6751,116.7625,116.5973,116.7139,5901.0
2022-07-26 13:40:00,120.11,120.13,120.0,120.03,6193.0,116.7431,116.7625,116.6362,116.6653,6193.0
2022-07-26 13:45:00,120.02,120.07,119.91,120.03,5946.0,116.6556,116.7042,116.5487,116.6653,5946.0
2022-07-26 13:50:00,120.06,120.15,119.95,120.07,4322.0,116.6945,116.782,116.5876,116.7042,4322.0
2022-07-26 13:55:00,120.07,120.12,119.88,119.88,3894.0,116.7042,116.7528,116.5196,116.5196,3894.0
2022-07-26 14:00:00,119.91,120.32,119.91,120.29,5521.0,116.5487,116.9472,116.5487,116.9181,5521.0
2022-07-26 14:05:00,120.28,120.28,119.89,119.95,7361.0,116.9083,116.9083,116.5293,116.5876,7361.0
2022-07-26 14:10:00,119.97,120.1,119.96,120.06,3185.0,116.607,116.7334,116.5973,116.6945,3185.0
2022-07-26 14:15:00,120.02,120.05,119.94,119.94,3125.0,116.6556,116.6848,116.5779,116.5779,3125.0
2022-07-26 14:20:00,119.87,120.09,119.87,120.08,3323.0,116.5098,116.7237,116.5098,116.7139,3323.0
2022-07-26 14:25:00,120.06,120.06,119.93,119.93,6977.0,116.6945,116.6945,116.5682,116.5682,6977.0
2022-07-26 14:30:00,119.89,119.93,119.86,119.91,1913.0,116.5293,116.5682,116.5001,116.5487,1913.0
2022-07-26 14:35:00,119.94,119.94,119.68,119.68,5554.0,116.5779,116.5779,116.3252,116.3252,5554.0
2022-07-26 14:40:00,119.67,119.77,119.67,119.72,5000.0,116.3154,116.4126,116.3154,116.364,5000.0
2022-07-26 14:45:00,119.68,119.74,119.64,119.67,3906.0,116.3252,116.3835,116.2863,116.3154,3906.0
2022-07-26 14:50:00,119.64,119.87,119.62,119.83,4837.0,116.2863,116.5098,116.2668,116.471,4837.0
2022-07-26 14:55:00,119.81,119.85,119.72,119.74,4627.0,116.4515,116.4904,116.364,116.3835,4627.0
2022-07-26 15:00:00,119.73,119.8,119.67,119.71,7355.0,116.3738,116.4418,116.3154,116.3543,7355.0
2022-07-26 15:05:00,119.69,119.72,119.47,119.52,4896.0,116.3349,116.364,116.121,116.1696,4896.0
2022-07-26 15:10:00,119.53,119.82,119.52,119.77,3932.0,116.1794,116.4612,116.1696,116.4126,3932.0
2022-07-26 15:15:00,119.8,119.95,119.8,119.84,4281.0,116.4418,116.5876,116.4418,116.4807,4281.0
2022-07-26 15:20:00,119.86,119.93,119.68,119.73,5930.0,116.5001,116.5682,116.3252,116.3738,5930.0
2022-07-26 15:25:00,119.72,119.72,119.52,119.53,8979.0,116.364,116.364,116.1696,116.1794,8979.0
2022-07-26 15:30:00,119.56,119.77,119.5,119.69,14254.0,116.2085,116.4126,116.1502,116.3349,14254.0
2022-07-26 15:35:00,119.7,119.86,119.64,119.85,8463.0,116.3446,116.5001,116.2863,116.4904,8463.0
2022-07-26 15:40:00,119.89,119.97,119.73,119.77,8013.0,116.5293,116.607,116.3738,116.4126,8013.0
2022-07-26 15:45:00,119.78,119.86,119.75,119.77,13288.0,116.4224,116.5001,116.3932,116.4126,13288.0
2022-07-26 15:50:00,119.88,120.0,119.76,119.96,30769.0,116.5196,116.6362,116.4029,116.5973,30769.0
2022-07-26 15:55:00,119.99,120.03,119.74,119.83,80240.0,116.6265,116.6653,116.3835,116.471,80240.0
2022-07-27 09:30:00,121.34,122.41,121.34,121.52,25403.0,117.9386,118.9786,117.9386,118.1136,25403.0
2022-07-27 09:35:00,121.79,122.12,121.37,121.85,12330.0,118.376,118.6968,117.9678,118.4343,12330.0
2022-07-27 09:40:00,121.86,122.13,121.46,121.93,14255.0,118.444,118.7065,118.0553,118.5121,14255.0
2022-07-27 09:45:00,121.94,122.33,121.84,122.11,17818.0,118.5218,118.9009,118.4246,118.687,17818.0
2022-07-27 09:50:00,122.01,122.28,122.01,122.27,12392.0,118.5898,118.8523,118.5898,118.8426,12392.0
2022-07-27 09:55:00,122.23,122.47,122.15,122.44,16038.0,118.8037,119.0369,118.7259,119.0078,16038.0
2022-07-27 10:00:00,122.38,122.49,121.88,121.99,19215.0,118.9495,119.0564,118.4635,118.5704,19215.0
2022-07-27 10:05:00,122.0,122.13,121.89,121.89,14136.0,118.5801,118.7065,118.4732,118.4732,14136.0
2022-07-27 10:10:00,121.97,122.1,121.93,122.1,7249.0,118.551,118.6773,118.5121,118.6773,7249.0
2022-07-27 10:15:00,122.14,122.39,121.94,122.03,5929.0,118.7162,118.9592,118.5218,118.6093,5929.0
2022-07-27 10:20:00,122.01,122.2,121.98,122.17,16256.0,118.5898,118.7745,118.5607,118.7454,16256.0
2022-07-27 10:25:00,122.15,122.19,121.97,121.97,5501.0,118.7259,118.7648,118.551,118.551,5501.0
2022-07-27 10:30:00,121.99,122.17,121.93,121.94,8824.0,118.5704,118.7454,118.5121,118.5218,8824.0
2022-07-27 10:35:00,121.96,122.03,121.73,121.91,14815.0,118.5412,118.6093,118.3177,118.4926,14815.0
2022-07-27 10:40:00,121.88,121.88,121.19,121.19,10498.0,118.4635,118.4635,117.7928,117.7928,10498.0
2022-07-27 10:45:00,121.15,121.33,121.09,121.31,6870.0,117.754,117.9289,117.6956,117.9095,6870.0
2022-07-27 10:50:00,121.33,121.47,121.25,121.41,7296.0,117.9289,118.065,117.8511,118.0067,7296.0
2022-07-27 10:55:00,121.41,121.7,121.4,121.7,5445.0,118.0067,118.2885,117.9969,118.2885,5445.0
2022-07-27 11:00:00,121.62,121.77,121.3,121.32,4588.0,118.2108,118.3566,117.8997,117.9192,4588.0
2022-07-27 11:05:00,121.28,121.56,121.26,121.36,3511.0,117.8803,118.1525,117.8609,117.9581,3511.0
2022-07-27 11:10:00,121.34,121.4,121.24,121.36,4959.0,117.9386,117.9969,117.8414,117.9581,4959.0
2022-07-27 11:15:00,121.38,121.46,121.31,121.37,3700.0,117.9775,118.0553,117.9095,117.9678,3700.0
2022-07-27 11:20:00,121.4,121.41,121.23,121.3,4841.0,117.9969,118.0067,117.8317,117.8997,4841.0
2022-07-27 11:25:00,121.28,121.44,121.28,121.34,6088.0,117.8803,118.0358,117.8803,117.9386,6088.0
2022-07-27 11:30:00,121.39,121.57,121.38,121.38,3646.0,117.9872,118.1622,117.9775,117.9775,3646.0
2022-07-27 11:35:00,121.37,121.38,121.21,121.21,3650.0,117.9678,117.9775,117.8123,117.8123,3650.0
2022-07-27 11:40:00,121.23,121.25,121.17,121.22,2258.0,117.8317,117.8511,117.7734,117.822,2258.0
2022-07-27 11:45:00,121.23,121.28,121.17,121.23,3696.0,117.8317,117.8803,117.7734,117.8317,3696.0
2022-07-27 11:50:00,121.27,121.34,121.19,121.2,2900.0,117.8706,117.9386,117.7928,117.8025,2900.0
2022-07-27 11:55:00,121.25,121.35,121.25,121.31,4143.0,117.8511,117.9483,117.8511,117.9095,4143.0
2022-07-27 12:00:00,121.23,121.3,121.17,121.21,2595.0,117.8317,117.8997,117.7734,117.8123,2595.0
2022-07-27 12:05:00,121.23,121.25,120.97,121.0,3173.0,117.8317,117.8511,117.579,117.6082,3173.0
2022-07-27 12:10:00,120.97,120.97,120.76,120.89,3998.0,117.579,117.579,117.3749,117.5012,3998.0
2022-07-27 12:15:00,120.94,120.95,120.84,120.87,4657.0,117.5498,117.5596,117.4526,117.4818,4657.0
2022-07-27 12:20:00,120.9,120.9,120.82,120.83,4430.0,117.511,117.511,117.4332,117.4429,4430.0
2022-07-27 12:25:00,120.77,120.89,120.77,120.79,7294.0,117.3846,117.5012,117.3846,117.404,7294.0
2022-07-27 12:30:00,120.81,120.89,120.77,120.82,5475.0,117.4235,117.5012,117.3846,117.4332,5475.0
2022-07-27 12:35:00,120.84,120.84,120.57,120.58,3933.0,117.4526,117.4526,117.1902,117.1999,3933.0
2022-07-27 12:40:00,120.58,120.58,120.41,120.44,3154.0,117.1999,117.1999,117.0347,117.0639,3154.0
2022-07-27 12:45:00,120.44,120.48,120.4,120.44,4171.0,117.0639,117.1027,117.025,117.0639,4171.0
2022-07-27 12:50:00,120.45,120.65,120.45,120.55,3663.0,117.0736,117.268,117.0736,117.1708,3663.0
2022-07-27 12:55:00,120.57,120.57,120.35,120.35,2578.0,117.1902,117.1902,116.9764,116.9764,2578.0
2022-07-27 13:00:00,120.41,120.45,120.31,120.35,4046.0,117.0347,117.0736,116.9375,116.9764,4046.0
2022-07-27 13:05:00,120.42,120.43,119.59,119.59,15948.0,117.0444,117.0541,116.2377,116.2377,15948.0
2022-07-27 13:10:00,119.62,119.79,119.37,119.71,6702.0,116.2668,116.4321,116.0238,116.3543,6702.0
2022-07-27 13:15:00,119.78,120.1,119.74,119.8,5467.0,116.4224,116.7334,116.3835,116.4418,5467.0
2022-07-27 13:20:00,119.81,120.01,119.28,119.34,11551.0,116.4515,116.6459,115.9364,115.9947,11551.0
2022-07-27 13:25:00,119.34,120.02,119.33,120.01,5113.0,115.9947,116.6556,115.985,116.6459,5113.0
2022-07-27 13:30:00,120.06,120.21,119.93,120.12,6201.0,116.6945,116.8403,116.5682,116.7528,6201.0
2022-07-27 13:35:00,120.09,120.15,119.92,119.98,7759.0,116.7237,116.782,116.5584,116.6167,7759.0
2022-07-27 13:40:00,119.97,120.03,119.79,119.82,37928.0,116.607,116.6653,116.4321,116.4612,37928.0
2022-07-27 13:45:00,119.82,120.02,119.77,119.88,33493.0,116.4612,116.6556,116.4126,116.5196,33493.0
2022-07-27 13:50:00,119.93,120.07,119.77,119.85,28699.0,116.5682,116.7042,116.4126,116.4904,28699.0
2022-07-27 13:55:00,119.83,119.93,119.66,119.82,22558.0,116.471,116.5682,116.3057,116.4612,22558.0
2022-07-27 14:00:00,119.76,120.13,119.71,119.86,19493.0,116.4029,116.7625,116.3543,116.5001,19493.0
2022-07-27 14:05:00,119.86,119.86,119.39,119.47,4846.0,116.5001,116.5001,116.0433,116.121,4846.0
2022-07-27 14:10:00,119.4,119.69,119.4,119.54,11454.0,116.053,116.3349,116.053,116.1891,11454.0
2022-07-27 14:15:00,119.5,119.71,119.5,119.63,7585.0,116.1502,116.3543,116.1502,116.2766,7585.0
2022-07-27 14:20:00,119.64,119.67,119.54,119.56,7635.0,116.2863,116.3154,116.1891,116.2085,7635.0
2022-07-27 14:25:00,119.51,119.85,119.5,119.67,8360.0,116.1599,116.4904,116.1502,116.3154,8360.0
2022-07-27 14:30:00,119.66,119.67,119.27,119.33,5711.0,116.3057,116.3154,115.9267,115.985,5711.0
2022-07-27 14:35:00,119.37,120.22,119.37,119.99,103890.0,116.0238,116.85,116.0238,116.6265,103890.0
2022-07-27 14:40:00,120.11,120.64,120.11,120.64,17843.0,116.7431,117.2582,116.7431,117.2582,17843.0
2022-07-27 14:45:00,120.56,120.72,120.36,120.44,22654.0,117.1805,117.336,116.9861,117.0639,22654.0
2022-07-27 14:50:00,120.46,120.79,120.29,120.59,19254.0,117.0833,117.404,116.9181,117.2096,19254.0
2022-07-27 14:55:00,120.62,120.7,120.19,120.33,24000.0,117.2388,117.3166,116.8209,116.9569,24000.0
2022-07-27 15:00:00,120.37,120.65,120.36,120.61,29944.0,116.9958,117.268,116.9861,117.2291,29944.0
2022-07-27 15:05:00,120.58,120.88,120.54,120.82,26072.0,117.1999,117.4915,117.1611,117.4332,26072.0
2022-07-27 15:10:00,120.83,120.99,120.67,120.88,26852.0,117.4429,117.5984,117.2874,117.4915,26852.0
2022-07-27 15:15:00,120.86,120.96,120.69,120.69,20457.0,117.4721,117.5693,117.3068,117.3068,20457.0
2022-07-27 15:20:00,120.74,120.94,120.63,120.92,21576.0,117.3554,117.5498,117.2485,117.5304,21576.0
2022-07-27 15:25:00,120.94,121.11,120.93,121.07,33284.0,117.5498,117.7151,117.5401,117.6762,33284.0
2022-07-27 15:30:00,121.12,121.12,120.89,120.95,43128.0,117.7248,117.7248,117.5012,117.5596,43128.0
2022-07-27 15:35:00,120.94,120.94,120.66,120.68,39228.0,117.5498,117.5498,117.2777,117.2971,39228.0
2022-07-27 15:40:00,120.65,120.84,120.54,120.78,24722.0,117.268,117.4526,117.1611,117.3943,24722.0
2022-07-27 15:45:00,120.76,120.87,120.7,120.74,25660.0,117.3749,117.4818,117.3166,117.3554,25660.0
2022-07-27 15:50:00,120.76,120.81,120.5,120.66,38171.0,117.3749,117.4235,117.1222,117.2777,38171.0
2022-07-27 15:55:00,120.66,120.72,120.17,120.26,86016.0,117.2777,117.336,116.8014,116.8889,86016.0
2022-07-28 09:30:00,120.73,121.54,120.53,121.16,13820.0,117.3457,118.133,117.1513,117.7637,13820.0
2022-07-28 09:35:00,121.41,121.84,121.16,121.18,6282.0,118.0067,118.4246,117.7637,117.7831,6282.0
2022-07-28 09:40:00,121.08,121.22,120.41,120.49,4870.0,117.6859,117.822,117.0347,117.1125,4870.0
2022-07-28 09:45:00,120.58,120.72,120.26,120.57,7160.0,117.1999,117.336,116.8889,117.1902,7160.0
2022-07-28 09:50:00,120.48,120.57,119.96,120.17,10047.0,117.1027,117.1902,116.5973,116.8014,10047.0
2022-07-28 09:55:00,120.27,120.72,120.2,120.53,21205.0,116.8986,117.336,116.8306,117.1513,21205.0
2022-07-28 10:00:00,120.71,120.84,120.47,120.7,9517.0,117.3263,117.4526,117.093,117.3166,9517.0
2022-07-28 10:05:00,120.66,121.01,120.53,121.01,9715.0,117.2777,117.6179,117.1513,117.6179,9715.0
2022-07-28 10:10:00,121.09,121.18,120.58,120.83,23987.0,117.6956,117.7831,117.1999,117.4429,23987.0
2022-07-28 10:15:00,120.82,120.89,120.3,120.38,6467.0,117.4332,117.5012,116.9278,117.0055,6467.0
2022-07-28 10:20:00,120.48,120.52,120.23,120.47,3493.0,117.1027,117.1416,116.8597,117.093,3493.0
2022-07-28 10:25:00,120.51,120.55,120.03,120.15,16954.0,117.1319,117.1708,116.6653,116.782,16954.0
2022-07-28 10:30:00,120.17,120.3,120.06,120.12,7331.0,116.8014,116.9278,116.6945,116.7528,7331.0
2022-07-28 10:35:00,120.19,120.48,120.18,120.26,9735.0,116.8209,117.1027,116.8111,116.8889,9735.0
2022-07-28 10:40:00,120.2,120.45,120.13,120.38,6630.0,116.8306,117.0736,116.7625,117.0055,6630.0
2022-07-28 10:45:00,120.42,120.85,120.38,120.64,4029.0,117.0444,117.4624,117.0055,117.2582,4029.0
2022-07-28 10:50:00,120.69,120.72,120.47,120.54,15111.0,117.3068,117.336,117.093,117.1611,15111.0
2022-07-28 10:55:00,120.51,120.7,120.5,120.65,11079.0,117.1319,117.3166,117.1222,117.268,11079.0
2022-07-28 11:00:00,120.7,120.73,120.56,120.56,13560.0,117.3166,117.3457,117.1805,117.1805,13560.0
2022-07-28 11:05:00,120.55,120.59,120.33,120.36,14153.0,117.1708,117.2096,116.9569,116.9861,14153.0
2022-07-28 11:10:00,120.37,120.55,120.12,120.48,24785.0,116.9958,117.1708,116.7528,117.1027,24785.0
2022-07-28 11:15:00,120.5,120.74,120.42,120.49,12661.0,117.1222,117.3554,117.0444,117.1125,12661.0
2022-07-28 11:20:00,120.48,120.8,120.46,120.7,20563.0,117.1027,117.4138,117.0833,117.3166,20563.0
2022-07-28 11:25:00,120.7,120.84,120.63,120.75,40988.0,117.3166,117.4526,117.2485,117.3652,40988.0
2022-07-28 11:30:00,120.75,120.93,120.75,120.88,19814.0,117.3652,117.5401,117.3652,117.4915,19814.0
2022-07-28 11:35:00,120.92,121.05,120.72,120.96,13984.0,117.5304,117.6568,117.336,117.5693,13984.0
2022-07-28 11:40:00,121.02,121.15,120.92,121.12,12299.0,117.6276,117.754,117.5304,117.7248,12299.0
2022-07-28 11:45:00,121.12,121.21,120.98,121.07,29251.0,117.7248,117.8123,117.5887,117.6762,29251.0
2022-07-28 11:50:00,121.11,121.13,120.95,120.96,18786.0,117.7151,117.7345,117.5596,117.5693,18786.0
2022-07-28 11:55:00,120.97,121.02,120.62,120.66,6521.0,117.579,117.6276,117.2388,117.2777,6521.0
2022-07-28 12:00:00,120.7,120.85,120.65,120.72,7347.0,117.3166,117.4624,117.268,117.336,7347.0
2022-07-28 12:05:00,120.73,120.79,120.52,120.52,6254.0,117.3457,117.404,117.1416,117.1416,6254.0
2022-07-28 12:10:00,120.56,120.73,120.54,120.7,10363.0,117.1805,117.3457,117.1611,117.3166,10363.0
2022-07-28 12:15:00,120.71,120.75,120.49,120.53,8713.0,117.3263,117.3652,117.1125,117.1513,8713.0
2022-07-28 12:20:00,120.57,120.74,120.5,120.72,7615.0,117.1902,117.3554,117.1222,117.336,7615.0
2022-07-28 12:25:00,120.71,120.73,120.63,120.7,7247.0,117.3263,117.3457,117.2485,117.3166,7247.0
2022-07-28 12:30:00,120.73,120.74,120.55,120.71,6602.0,117.3457,117.3554,117.1708,117.3263,6602.0
2022-07-28 12:35:00,120.7,120.75,120.62,120.68,6837.0,117.3166,117.3652,117.2388,117.2971,6837.0
2022-07-28 12:40:00,120.68,120.69,120.55,120.69,4704.0,117.2971,117.3068,117.1708,117.3068,4704.0
2022-07-28 12:45:00,120.67,120.7,120.6,120.65,6760.0,117.2874,117.3166,117.2194,117.268,6760.0
2022-07-28 12:50:00,120.65,120.68,120.61,120.67,11729.0,117.268,117.2971,117.2291,117.2874,11729.0
2022-07-28 12:55:00,120.66,120.81,120.63,120.64,11780.0,117.2777,117.4235,117.2485,117.2582,11780.0
2022-07-28 13:00:00,120.67,120.68,120.46,120.59,9037.0,117.2874,117.2971,117.0833,117.2096,9037.0
2022-07-28 13:05:00,120.58,120.64,120.56,120.63,7757.0,117.1999,117.2582,117.1805,117.2485,7757.0
2022-07-28 13:10:00,120.64,120.8,120.53,120.75,16015.0,117.2582,117.4138,117.1513,117.3652,16015.0
2022-07-28 13:15:00,120.76,120.92,120.76,120.89,9364.0,117.3749,117.5304,117.3749,117.5012,9364.0
2022-07-28 13:20:00,121.02,121.19,120.99,121.04,9120.0,117.6276,117.7928,117.5984,117.647,9120.0
2022-07-28 13:25:00,121.05,121.06,120.99,121.03,11109.0,117.6568,117.6665,117.5984,117.6373,11109.0
2022-07-28 13:30:00,121.03,121.09,121.02,121.05,25283.0,117.6373,117.6956,117.6276,117.6568,25283.0
2022-07-28 13:35:00,121.05,121.21,121.04,121.19,39960.0,117.6568,117.8123,117.647,117.7928,39960.0
2022-07-28 13:40:00,121.22,121.39,121.18,121.3,11526.0,117.822,117.9872,117.7831,117.8997,11526.0
2022-07-28 13:45:00,121.29,121.35,121.26,121.31,7152.0,117.89,117.9483,117.8609,117.9095,7152.0
2022-07-28 13:50:00,121.32,121.36,121.23,121.34,9020.0,117.9192,117.9581,117.8317,117.9386,9020.0
2022-07-28 13:55:00,121.34,121.47,121.32,121.35,9459.0,117.9386,118.065,117.9192,117.9483,9459.0
2022-07-28 14:00:00,121.35,121.36,121.21,121.23,11396.0,117.9483,117.9581,117.8123,117.8317,11396.0
2022-07-28 14:05:00,121.23,121.29,121.12,121.19,13661.0,117.8317,117.89,117.7248,117.7928,13661.0
2022-07-28 14:10:00,121.17,121.29,121.16,121.26,10311.0,117.7734,117.89,117.7637,117.8609,10311.0
2022-07-28 14:15:00,121.23,121.41,121.19,121.24,32330.0,117.8317,118.0067,117.7928,117.8414,32330.0
2022-07-28 14:20:00,121.24,121.32,121.13,121.21,47155.0,117.8414,117.9192,117.7345,117.8123,47155.0
2022-07-28 14:25:00,121.22,121.39,121.16,121.37,31873.0,117.822,117.9872,117.7637,117.9678,31873.0
2022-07-28 14:30:00,121.38,121.88,121.38,121.88,26159.0,117.9775,118.4635,117.9775,118.4635,26159.0
2022-07-28 14:35:00,121.85,121.95,121.67,121.85,28523.0,118.4343,118.5315,118.2594,118.4343,28523.0
2022-07-28 14:40:00,121.86,122.27,121.83,122.19,18088.0,118.444,118.8426,118.4149,118.7648,18088.0
2022-07-28 14:45:00,122.24,122.31,122.1,122.31,24229.0,118.8134,118.8814,118.6773,118.8814,24229.0
2022-07-28 14:50:00,122.32,122.36,122.16,122.31,36840.0,118.8912,118.93,118.7356,118.8814,36840.0
2022-07-28 14:55:00,122.31,122.38,122.25,122.37,15785.0,118.8814,118.9495,118.8231,118.9398,15785.0
2022-07-28 15:00:00,122.37,122.41,122.14,122.36,39020.0,118.9398,118.9786,118.7162,118.93,39020.0
2022-07-28 15:05:00,122.37,122.63,122.37,122.5,16817.0,118.9398,119.1925,118.9398,119.0661,16817.0
2022-07-28 15:10:00,122.5,122.5,122.25,122.41,15881.0,119.0661,119.0661,118.8231,118.9786,15881.0
2022-07-28 15:15:00,122.44,122.49,122.18,122.44,41917.0,119.0078,119.0564,118.7551,119.0078,41917.0
2022-07-28 15:20:00,122.45,122.55,122.35,122.35,31546.0,119.0175,119.1147,118.9203,118.9203,31546.0
2022-07-28 15:25:00,122.34,122.65,122.32,122.62,30140.0,118.9106,119.2119,118.8912,119.1827,30140.0
2022-07-28 15:30:00,122.65,122.79,122.53,122.77,17674.0,119.2119,119.348,119.0953,119.3285,17674.0
2022-07-28 15:35:00,122.79,122.84,122.4,122.48,25150.0,119.348,119.3966,118.9689,119.0467,25150.0
2022-07-28 15:40:00,122.47,122.59,122.41,122.56,20734.0,119.0369,119.1536,118.9786,119.1244,20734.0
2022-07-28 15:45:00,122.55,122.62,122.44,122.62,29886.0,119.1147,119.1827,119.0078,119.1827,29886.0
2022-07-28 15:50:00,122.59,122.78,122.39,122.43,45246.0,119.1536,119.3383,118.9592,118.9981,45246.0
2022-07-28 15:55:00,122.37,123.01,122.28,122.5,169144.0,118.9398,119.5618,118.8523,119.0661,169144.0
2022-07-29 09:30:00,122.36,123.09,121.9,121.98,21472.0,118.93,119.6396,118.4829,118.5607,21472.0
2022-07-29 09:35:00,122.1,122.21,121.19,121.33,7077.0,118.6773,118.7842,117.7928,117.9289,7077.0
2022-07-29 09:40:00,121.46,122.0,121.34,122.0,12586.0,118.0553,118.5801,117.9386,118.5801,12586.0
2022-07-29 09:45:00,122.0,122.81,121.92,122.29,20871.0,118.5801,119.3674,118.5024,118.862,20871.0
2022-07-29 09:50:00,122.25,122.71,122.04,122.46,10581.0,118.8231,119.2702,118.619,119.0272,10581.0
2022-07-29 09:55:00,122.44,123.09,122.35,122.72,6145.0,119.0078,119.6396,118.9203,119.2799,6145.0
2022-07-29 10:00:00,122.79,123.2,122.58,123.14,13660.0,119.348,119.7465,119.1439,119.6882,13660.0
2022-07-29 10:05:00,123.25,123.36,122.87,122.95,11141.0,119.7951,119.902,119.4257,119.5035,11141.0
2022-07-29 10:10:00,122.95,123.31,122.87,122.87,14084.0,119.5035,119.8534,119.4257,119.4257,14084.0
2022-07-29 10:15:00,122.73,122.92,122.57,122.63,6306.0,119.2897,119.4743,119.1341,119.1925,6306.0
2022-07-29 10:20:00,122.6,122.72,122.47,122.62,15712.0,119.1633,119.2799,119.0369,119.1827,15712.0
2022-07-29 10:25:00,122.83,122.83,122.62,122.62,5725.0,119.3869,119.3869,119.1827,119.1827,5725.0
2022-07-29 10:30:00,122.69,122.76,122.41,122.45,14965.0,119.2508,119.3188,118.9786,119.0175,14965.0
2022-07-29 10:35:00,122.5,122.53,122.23,122.53,9960.0,119.0661,119.0953,118.8037,119.0953,9960.0
2022-07-29 10:40:00,122.56,122.61,122.34,122.47,9718.0,119.1244,119.173,118.9106,119.0369,9718.0
2022-07-29 10:45:00,122.43,122.68,122.4,122.53,32939.0,118.9981,119.2411,118.9689,119.0953,32939.0
2022-07-29 10:50:00,122.52,122.92,122.47,122.86,12046.0,119.0855,119.4743,119.0369,119.416,12046.0
2022-07-29 10:55:00,122.91,122.96,122.5,122.56,9144.0,119.4646,119.5132,119.0661,119.1244,9144.0
2022-07-29 11:00:00,122.55,122.69,122.43,122.47,8672.0,119.1147,119.2508,118.9981,119.0369,8672.0
2022-07-29 11:05:00,122.49,122.79,122.49,122.69,6955.0,119.0564,119.348,119.0564,119.2508,6955.0
2022-07-29 11:10:00,122.66,122.72,122.46,122.59,19116.0,119.2216,119.2799,119.0272,119.1536,19116.0
2022-07-29 11:15:00,122.63,122.68,122.47,122.67,8226.0,119.1925,119.2411,119.0369,119.2313,8226.0
2022-07-29 11:20:00,122.65,122.65,122.38,122.43,10618.0,119.2119,119.2119,118.9495,118.9981,10618.0
2022-07-29 11:25:00,122.33,122.43,122.17,122.43,11476.0,118.9009,118.9981,118.7454,118.9981,11476.0
2022-07-29 11:30:00,122.45,122.54,122.23,122.23,17395.0,119.0175,119.105,118.8037,118.8037,17395.0
2022-07-29 11:35:00,122.31,122.5,122.14,122.26,9013.0,118.8814,119.0661,118.7162,118.8328,9013.0
2022-07-29 11:40:00,122.18,122.3,122.09,122.11,6586.0,118.7551,118.8717,118.6676,118.687,6586.0
2022-07-29 11:45:00,122.1,122.12,121.92,121.92,7418.0,118.6773,118.6968,118.5024,118.5024,7418.0
2022-07-29 11:50:00,121.92,121.92,121.74,121.74,8562.0,118.5024,118.5024,118.3274,118.3274,8562.0
2022-07-29 11:55:00,121.79,121.83,121.66,121.76,13030.0,118.376,118.4149,118.2497,118.3469,13030.0
2022-07-29 12:00:00,121.79,122.31,121.79,122.12,8606.0,118.376,118.8814,118.376,118.6968,8606.0
2022-07-29 12:05:00,122.09,122.22,122.02,122.09,7920.0,118.6676,118.794,118.5996,118.6676,7920.0
2022-07-29 12:10:00,122.13,122.21,121.97,121.99,9751.0,118.7065,118.7842,118.551,118.5704,9751.0
2022-07-29 12:15:00,122.01,122.6,122.01,122.47,11217.0,118.5898,119.1633,118.5898,119.0369,11217.0
2022-07-29 12:20:00,122.44,122.7,122.44,122.52,10685.0,119.0078,119.2605,119.0078,119.0855,10685.0
2022-07-29 12:25:00,122.52,122.54,122.44,122.44,8598.0,119.0855,119.105,119.0078,119.0078,8598.0
2022-07-29 12:30:00,122.45,122.59,122.42,122.45,8998.0,119.0175,119.1536,118.9884,119.0175,8998.0
2022-07-29 12:35:00,122.51,122.53,122.27,122.38,5032.0,119.0758,119.0953,118.8426,118.9495,5032.0
2022-07-29 12:40:00,122.37,122.4,122.24,122.34,6728.0,118.9398,118.9689,118.8134,118.9106,6728.0
2022-07-29 12:45:00,122.35,122.5,122.32,122.36,4577.0,118.9203,119.0661,118.8912,118.93,4577.0
2022-07-29 12:50:00,122.36,122.59,122.31,122.59,7426.0,118.93,119.1536,118.8814,119.1536,7426.0
2022-07-29 12:55:00,122.6,122.74,122.51,122.51,5277.0,119.1633,119.2994,119.0758,119.0758,5277.0
2022-07-29 13:00:00,122.52,122.6,122.45,122.49,10420.0,119.0855,119.1633,119.0175,119.0564,10420.0
2022-07-29 13:05:00,122.5,122.58,122.5,122.53,7091.0,119.0661,119.1439,119.0661,119.0953,7091.0
2022-07-29 13:10:00,122.54,122.63,122.41,122.6,16331.0,119.105,119.1925,118.9786,119.1633,16331.0
2022-07-29 13:15:00,122.61,122.74,122.57,122.6,8914.0,119.173,119.2994,119.1341,119.1633,8914.0
2022-07-29 13:20:00,122.6,122.76,122.56,122.65,30051.0,119.1633,119.3188,119.1244,119.2119,30051.0
2022-07-29 13:25:00,122.64,122.7,122.42,122.45,8114.0,119.2022,119.2605,118.9884,119.0175,8114.0
2022-07-29 13:30:00,122.5,122.54,122.45,122.47,5772.0,119.0661,119.105,119.0175,119.0369,5772.0
2022-07-29 13:35:00,122.46,122.48,122.39,122.47,7186.0,119.0272,119.0467,118.9592,119.0369,7186.0
2022-07-29 13:40:00,122.46,122.66,122.41,122.66,16202.0,119.0272,119.2216,118.9786,119.2216,16202.0
2022-07-29 13:45:00,122.67,122.7,122.55,122.6,8656.0,119.2313,119.2605,119.1147,119.1633,8656.0
2022-07-29 13:50:00,122.54,122.63,122.49,122.59,14897.0,119.105,119.1925,119.0564,119.1536,14897.0
2022-07-29 13:55:00,122.61,122.7,122.53,122.53,14590.0,119.173,119.2605,119.0953,119.0953,14590.0
2022-07-29 14:00:00,122.55,122.59,122.31,122.41,10743.0,119.1147,119.1536,118.8814,118.9786,10743.0
2022-07-29 14:05:00,122.41,122.6,122.41,122.55,10857.0,118.9786,119.1633,118.9786,119.1147,10857.0
2022-07-29 14:10:00,122.56,122.88,122.56,122.88,10589.0,119.1244,119.4355,119.1244,119.4355,10589.0
2022-07-29 14:15:00,122.85,122.85,122.67,122.76,12702.0,119.4063,119.4063,119.2313,119.3188,12702.0
2022-07-29 14:20:00,122.77,122.8,122.67,122.76,10196.0,119.3285,119.3577,119.2313,119.3188,10196.0
2022-07-29 14:25:00,122.77,122.85,122.72,122.78,12588.0,119.3285,119.4063,119.2799,119.3383,12588.0
2022-07-29 14:30:00,122.79,122.88,122.79,122.85,22098.0,119.348,119.4355,119.348,119.4063,22098.0
2022-07-29 14:35:00,122.85,123.01,122.85,122.97,15207.0,119.4063,119.5618,119.4063,119.5229,15207.0
2022-07-29 14:40:00,122.91,122.96,122.79,122.79,15722.0,119.4646,119.5132,119.348,119.348,15722.0
2022-07-29 14:45:00,122.78,122.95,122.74,122.84,13499.0,119.3383,119.5035,119.2994,119.3966,13499.0
2022-07-29 14:50:00,122.84,123.02,122.82,122.96,9206.0,119.3966,119.5715,119.3771,119.5132,9206.0
2022-07-29 14:55:00,122.96,123.09,122.91,123.09,18746.0,119.5132,119.6396,119.4646,119.6396,18746.0
2022-07-29 15:00:00,123.12,123.17,123.02,123.03,14327.0,119.6687,119.7173,119.5715,119.5813,14327.0
2022-07-29 15:05:00,123.01,123.11,122.94,122.95,17432.0,119.5618,119.659,119.4938,119.5035,17432.0
2022-07-29 15:10:00,122.94,123.04,122.83,123.04,23529.0,119.4938,119.591,119.3869,119.591,23529.0
2022-07-29 15:15:00,123.05,123.1,122.89,123.02,14027.0,119.6007,119.6493,119.4452,119.5715,14027.0
2022-07-29 15:20:00,123.0,123.04,122.93,123.03,15101.0,119.5521,119.591,119.4841,119.5813,15101.0
2022-07-29 15:25:00,123.05,123.18,123.05,123.13,12906.0,119.6007,119.727,119.6007,119.6784,12906.0
2022-07-29 15:30:00,123.12,123.12,122.97,123.09,34443.0,119.6687,119.6687,119.5229,119.6396,34443.0
2022-07-29 15:35:00,123.08,123.11,122.79,122.82,61194.0,119.6299,119.659,119.348,119.3771,61194.0
2022-07-29 15:40:00,122.79,122.8,122.63,122.76,48254.0,119.348,119.3577,119.1925,119.3188,48254.0
2022-07-29 15:45:00,122.73,122.82,122.36,122.65,79350.0,119.2897,119.3771,118.93,119.2119,79350.0
2022-07-29 15:50:00,122.67,122.7,122.39,122.41,101373.0,119.2313,119.2605,118.9592,118.9786,101373.0
2022-07-29 15:55:00,122.41,122.52,122.16,122.32,192730.0,118.9786,119.0855,118.7356,118.8912,192730.0
2022-08-01 09:30:00,123.51,124.56,121.28,121.62,194763.0,120.0478,121.0684,117.8803,118.2108,194763.0
2022-08-01 09:35:00,121.95,122.52,121.03,121.7,104996.0,118.5315,119.0855,117.6373,118.2885,104996.0
2022-08-01 09:40:00,121.82,123.24,121.81,122.74,133879.0,118.4052,119.7854,118.3955,119.2994,133879.0
2022-08-01 09:45:00,122.63,122.84,122.02,122.34,89545.0,119.1925,119.3966,118.5996,118.9106,89545.0
2022-08-01 09:50:00,122.34,123.1,122.03,122.92,53147.0,118.9106,119.6493,118.6093,119.4743,53147.0
2022-08-01 09:55:00,122.97,123.14,122.56,122.56,56880.0,119.5229,119.6882,119.1244,119.1244,56880.0
2022-08-01 10:00:00,122.71,124.96,122.71,124.29,54227.0,119.2702,121.4572,119.2702,120.8059,54227.0
2022-08-01 10:05:00,124.16,125.68,124.05,124.56,46869.0,120.6796,122.157,120.5727,121.0684,46869.0
2022-08-01 10:10:00,124.74,125.27,124.44,125.25,35611.0,121.2433,121.7585,120.9517,121.739,35611.0
2022-08-01 10:15:00,125.21,126.25,125.17,125.67,87246.0,121.7001,122.711,121.6613,122.1472,87246.0
2022-08-01 10:20:00,125.63,126.06,124.97,125.24,51030.0,122.1084,122.5263,121.4669,121.7293,51030.0
2022-08-01 10:25:00,125.13,125.19,124.66,125.04,18597.0,121.6224,121.6807,121.1656,121.5349,18597.0
2022-08-01 10:30:00,125.06,125.74,125.0,125.64,35915.0,121.5543,122.2153,121.496,122.1181,35915.0
2022-08-01 10:35:00,125.73,127.16,125.73,127.12,29705.0,122.2056,123.5955,122.2056,123.5566,29705.0
2022-08-01 10:40:00,127.1,128.2,127.02,128.06,47389.0,123.5372,124.6063,123.4594,124.4703,47389.0
2022-08-01 10:45:00,128.06,128.77,127.61,128.61,52447.0,124.4703,125.1603,124.0329,125.0048,52447.0
2022-08-01 10:50:00,128.55,129.5,128.55,129.18,50895.0,124.9465,125.8699,124.9465,125.5589,50895.0
2022-08-01 10:55:00,129.25,129.99,128.91,129.95,39049.0,125.6269,126.3462,125.2964,126.3073,39049.0
2022-08-01 11:00:00,129.96,130.4,129.7,130.17,56253.0,126.317,126.7447,126.0643,126.5211,56253.0
2022-08-01 11:05:00,130.11,130.22,129.51,129.99,40651.0,126.4628,126.5697,125.8796,126.3462,40651.0
2022-08-01 11:10:00,130.08,130.57,130.0,130.07,30624.0,126.4336,126.9099,126.3559,126.4239,30624.0
2022-08-01 11:15:00,130.02,130.07,128.78,128.88,50064.0,126.3753,126.4239,125.1701,125.2673,50064.0
2022-08-01 11:20:00,128.86,129.4,128.86,129.4,23467.0,125.2478,125.7727,125.2478,125.7727,23467.0
2022-08-01 11:25:00,129.42,129.61,129.06,129.3,15557.0,125.7921,125.9768,125.4422,125.6755,15557.0
2022-08-01 11:30:00,129.25,129.67,129.07,129.67,30821.0,125.6269,126.0351,125.4519,126.0351,30821.0
2022-08-01 11:35:00,129.66,129.99,129.5,129.76,25163.0,126.0254,126.3462,125.8699,126.1226,25163.0
2022-08-01 11:40:00,129.75,130.21,129.72,130.15,23392.0,126.1129,126.56,126.0837,126.5017,23392.0
2022-08-01 11:45:00,130.16,130.41,129.9,130.07,31747.0,126.5114,126.7544,126.2587,126.4239,31747.0
2022-08-01 11:50:00,130.13,130.84,130.13,130.66,21750.0,126.4822,127.1723,126.4822,126.9974,21750.0
2022-08-01 11:55:00,130.73,131.41,130.7,130.93,46221.0,127.0654,127.7263,127.0362,127.2598,46221.0
2022-08-01 12:00:00,130.96,130.96,130.41,130.47,31200.0,127.289,127.289,126.7544,126.8127,31200.0
2022-08-01 12:05:00,130.52,131.04,130.51,130.94,25716.0,126.8613,127.3667,126.8516,127.2695,25716.0
2022-08-01 12:10:00,130.98,131.02,130.69,130.99,26636.0,127.3084,127.3473,127.0265,127.3181,26636.0
2022-08-01 12:15:00,131.06,131.15,130.93,130.94,20844.0,127.3862,127.4736,127.2598,127.2695,20844.0
2022-08-01 12:20:00,130.93,131.37,130.9,131.22,18042.0,127.2598,127.6875,127.2306,127.5417,18042.0
2022-08-01 12:25:00,131.18,131.47,131.06,131.47,17516.0,127.5028,127.7847,127.3862,127.7847,17516.0
2022-08-01 12:30:00,131.47,131.48,130.8,130.99,24831.0,127.7847,127.7944,127.1334,127.3181,24831.0
2022-08-01 12:35:00,131.0,131.22,130.95,131.17,19469.0,127.3278,127.5417,127.2792,127.4931,19469.0
2022-08-01 12:40:00,131.19,131.22,130.79,131.14,16368.0,127.5125,127.5417,127.1237,127.4639,16368.0
2022-08-01 12:45:00,131.17,131.39,131.11,131.16,13193.0,127.4931,127.7069,127.4348,127.4834,13193.0
2022-08-01 12:50:00,131.1,131.1,130.54,130.74,20243.0,127.425,127.425,126.8807,127.0751,20243.0
2022-08-01 12:55:00,130.79,130.87,130.61,130.79,11661.0,127.1237,127.2015,126.9488,127.1237,11661.0
2022-08-01 13:00:00,130.79,131.01,130.0,130.06,20251.0,127.1237,127.3376,126.3559,126.4142,20251.0
2022-08-01 13:05:00,129.9,130.26,129.88,129.99,10203.0,126.2587,126.6086,126.2392,126.3462,10203.0
2022-08-01 13:10:00,129.96,130.08,129.8,129.94,27750.0,126.317,126.4336,126.1615,126.2976,27750.0
2022-08-01 13:15:00,129.97,130.01,129.45,129.47,8923.0,126.3267,126.3656,125.8213,125.8407,8923.0
2022-08-01 13:20:00,129.47,129.81,129.39,129.71,18036.0,125.8407,126.1712,125.763,126.074,18036.0
2022-08-01 13:25:00,129.76,129.76,129.4,129.43,7984.0,126.1226,126.1226,125.7727,125.8018,7984.0
2022-08-01 13:30:00,129.34,129.44,129.06,129.1,18574.0,125.7144,125.8116,125.4422,125.4811,18574.0
2022-08-01 13:35:00,129.14,129.3,128.81,128.89,24461.0,125.52,125.6755,125.1992,125.277,24461.0
2022-08-01 13:40:00,128.82,128.84,128.36,128.51,11874.0,125.2089,125.2284,124.7618,124.9076,11874.0
2022-08-01 13:45:00,128.5,128.5,128.17,128.37,15207.0,124.8979,124.8979,124.5772,124.7716,15207.0
2022-08-01 13:50:00,128.32,128.42,128.19,128.41,9482.0,124.723,124.8202,124.5966,124.8104,9482.0
2022-08-01 13:55:00,128.39,128.52,128.2,128.5,20533.0,124.791,124.9174,124.6063,124.8979,20533.0
2022-08-01 14:00:00,128.46,128.52,128.26,128.52,19636.0,124.859,124.9174,124.6646,124.9174,19636.0
2022-08-01 14:05:00,128.41,128.49,128.24,128.39,10944.0,124.8104,124.8882,124.6452,124.791,10944.0
2022-08-01 14:10:00,128.4,128.53,128.25,128.5,11653.0,124.8007,124.9271,124.6549,124.8979,11653.0
2022-08-01 14:15:00,128.52,129.02,128.49,128.74,41818.0,124.9174,125.4033,124.8882,125.1312,41818.0
2022-08-01 14:20:00,128.71,128.83,128.55,128.78,6120.0,125.102,125.2187,124.9465,125.1701,6120.0
2022-08-01 14:25:00,128.83,128.85,128.5,128.65,12783.0,125.2187,125.2381,124.8979,125.0437,12783.0
2022-08-01 14:30:00,128.65,128.74,128.58,128.65,7045.0,125.0437,125.1312,124.9757,125.0437,7045.0
2022-08-01 14:35:00,128.65,128.69,128.29,128.32,11533.0,125.0437,125.0826,124.6938,124.723,11533.0
2022-08-01 14:40:00,128.29,128.34,128.03,128.06,11270.0,124.6938,124.7424,124.4411,124.4703,11270.0
2022-08-01 14:45:00,128.05,128.1,127.92,127.97,22959.0,124.4605,124.5091,124.3342,124.3828,22959.0
2022-08-01 14:50:00,127.99,127.99,127.64,127.71,10071.0,124.4022,124.4022,124.062,124.1301,10071.0
2022-08-01 14:55:00,127.73,127.99,127.7,127.77,12615.0,124.1495,124.4022,124.1203,124.1884,12615.0
2022-08-01 15:00:00,127.79,128.04,127.54,128.01,40511.0,124.2078,124.4508,123.9648,124.4217,40511.0
2022-08-01 15:05:00,127.96,128.3,127.93,128.3,18290.0,124.3731,124.7035,124.3439,124.7035,18290.0
2022-08-01 15:10:00,128.26,128.26,127.97,128.17,14356.0,124.6646,124.6646,124.3828,124.5772,14356.0
2022-08-01 15:15:00,128.17,128.37,128.1,128.26,18412.0,124.5772,124.7716,124.5091,124.6646,18412.0
2022-08-01 15:20:00,128.25,128.25,127.96,128.0,14637.0,124.6549,124.6549,124.3731,124.4119,14637.0
2022-08-01 15:25:00,127.98,128.04,127.71,127.82,18876.0,124.3925,124.4508,124.1301,124.237,18876.0
2022-08-01 15:30:00,127.8,128.26,127.79,128.26,32056.0,124.2175,124.6646,124.2078,124.6646,32056.0
2022-08-01 15:35:00,128.28,128.55,128.08,128.08,55294.0,124.6841,124.9465,124.4897,124.4897,55294.0
2022-08-01 15:40:00,128.08,128.29,127.93,127.99,104442.0,124.4897,124.6938,124.3439,124.4022,104442.0
2022-08-01 15:45:00,128.0,128.18,127.88,128.08,125874.0,124.4119,124.5869,124.2953,124.4897,125874.0
2022-08-01 15:50:00,128.1,128.23,127.91,128.05,74241.0,124.5091,124.6355,124.3245,124.4605,74241.0
2022-08-01 15:55:00,128.06,128.19,127.88,128.03,155040.0,124.4703,124.5966,124.2953,124.4411,155040.0
2022-08-02 09:30:00,126.72,127.25,126.22,126.22,29949.0,123.1678,123.683,122.6818,122.6818,29949.0
2022-08-02 09:35:00,126.46,126.91,125.4,126.8,21992.0,122.9151,123.3525,121.8848,123.2456,21992.0
2022-08-02 09:40:00,126.85,126.95,126.09,126.41,16438.0,123.2942,123.3914,122.5555,122.8665,16438.0
2022-08-02 09:45:00,126.69,127.47,126.63,127.33,28241.0,123.1387,123.8968,123.0803,123.7607,28241.0
2022-08-02 09:50:00,127.36,127.87,127.24,127.65,56879.0,123.7899,124.2856,123.6732,124.0717,56879.0
2022-08-02 09:55:00,127.64,127.64,126.07,127.0,16786.0,124.062,124.062,122.536,123.44,16786.0
2022-08-02 10:00:00,126.92,127.13,126.57,126.96,12288.0,123.3622,123.5663,123.022,123.4011,12288.0
2022-08-02 10:05:00,126.94,127.07,126.38,126.43,56769.0,123.3816,123.508,122.8373,122.8859,56769.0
2022-08-02 10:10:00,126.28,126.35,125.71,125.71,17518.0,122.7401,122.8082,122.1861,122.1861,17518.0
2022-08-02 10:15:00,125.8,126.31,125.78,126.09,26003.0,122.2736,122.7693,122.2542,122.5555,26003.0
2022-08-02 10:20:00,126.13,126.34,125.79,125.96,43325.0,122.5944,122.7985,122.2639,122.4291,43325.0
2022-08-02 10:25:00,125.95,126.02,125.01,125.08,30388.0,122.4194,122.4874,121.5057,121.5738,30388.0
2022-08-02 10:30:00,125.08,125.15,124.5,124.65,12606.0,121.5738,121.6418,121.01,121.1558,12606.0
2022-08-02 10:35:00,124.73,125.3,124.65,125.26,73478.0,121.2336,121.7876,121.1558,121.7487,73478.0
2022-08-02 10:40:00,125.32,126.23,125.26,126.18,10981.0,121.8071,122.6916,121.7487,122.643,10981.0
2022-08-02 10:45:00,126.23,126.24,125.92,125.98,9817.0,122.6916,122.7013,122.3902,122.4486,9817.0
2022-08-02 10:50:00,126.09,126.42,125.94,126.35,8733.0,122.5555,122.8762,122.4097,122.8082,8733.0
2022-08-02 10:55:00,126.38,126.38,126.08,126.1,10779.0,122.8373,122.8373,122.5458,122.5652,10779.0
2022-08-02 11:00:00,126.08,126.08,125.61,125.79,4291.0,122.5458,122.5458,122.0889,122.2639,4291.0
2022-08-02 11:05:00,125.73,125.73,125.19,125.37,6519.0,122.2056,122.2056,121.6807,121.8557,6519.0
2022-08-02 11:10:00,125.43,125.47,125.2,125.37,4954.0,121.914,121.9529,121.6904,121.8557,4954.0
2022-08-02 11:15:00,125.33,125.55,125.27,125.43,8973.0,121.8168,122.0306,121.7585,121.914,8973.0
2022-08-02 11:20:00,125.46,125.61,125.38,125.48,15361.0,121.9431,122.0889,121.8654,121.9626,15361.0
2022-08-02 11:25:00,125.57,126.04,125.57,125.93,10254.0,122.0501,122.5069,122.0501,122.4,10254.0
2022-08-02 11:30:00,125.95,126.06,125.77,126.06,7395.0,122.4194,122.5263,122.2444,122.5263,7395.0
2022-08-02 11:35:00,126.03,126.12,125.92,125.97,5863.0,122.4972,122.5846,122.3902,122.4388,5863.0
2022-08-02 11:40:00,125.98,126.5,125.93,126.35,12983.0,122.4486,122.954,122.4,122.8082,12983.0
2022-08-02 11:45:00,126.33,126.33,125.95,126.09,17874.0,122.7887,122.7887,122.4194,122.5555,17874.0
2022-08-02 11:50:00,126.06,126.18,125.94,126.04,24748.0,122.5263,122.643,122.4097,122.5069,24748.0
2022-08-02 11:55:00,126.08,126.1,125.85,125.87,17057.0,122.5458,122.5652,122.3222,122.3416,17057.0
2022-08-02 12:00:00,125.89,126.22,125.73,126.18,20713.0,122.3611,122.6818,122.2056,122.643,20713.0
2022-08-02 12:05:00,126.17,126.18,125.95,126.04,10745.0,122.6332,122.643,122.4194,122.5069,10745.0
2022-08-02 12:10:00,126.03,126.3,126.03,126.23,5822.0,122.4972,122.7596,122.4972,122.6916,5822.0
2022-08-02 12:15:00,126.29,126.4,126.26,126.4,5508.0,122.7499,122.8568,122.7207,122.8568,5508.0
2022-08-02 12:20:00,126.42,126.55,126.4,126.47,6399.0,122.8762,123.0026,122.8568,122.9248,6399.0
2022-08-02 12:25:00,126.55,126.55,126.33,126.45,3381.0,123.0026,123.0026,122.7887,122.9054,3381.0
2022-08-02 12:30:00,126.43,126.59,126.42,126.58,5386.0,122.8859,123.0415,122.8762,123.0317,5386.0
2022-08-02 12:35:00,126.6,126.9,126.51,126.64,12527.0,123.0512,123.3428,122.9637,123.0901,12527.0
2022-08-02 12:40:00,126.65,126.78,126.63,126.74,4346.0,123.0998,123.2261,123.0803,123.1873,4346.0
2022-08-02 12:45:00,126.74,126.78,126.68,126.75,4665.0,123.1873,123.2261,123.1289,123.197,4665.0
2022-08-02 12:50:00,126.71,126.76,126.6,126.73,6707.0,123.1581,123.2067,123.0512,123.1775,6707.0
2022-08-02 12:55:00,126.68,126.82,126.64,126.8,5655.0,123.1289,123.265,123.0901,123.2456,5655.0
2022-08-02 13:00:00,126.77,126.9,126.61,126.89,18599.0,123.2164,123.3428,123.0609,123.333,18599.0
2022-08-02 13:05:00,126.84,127.12,126.73,127.12,6374.0,123.2845,123.5566,123.1775,123.5566,6374.0
2022-08-02 13:10:00,127.14,127.52,127.14,127.5,8291.0,123.576,123.9454,123.576,123.9259,8291.0
2022-08-02 13:15:00,127.48,127.48,127.2,127.21,4497.0,123.9065,123.9065,123.6344,123.6441,4497.0
2022-08-02 13:20:00,127.19,127.4,127.16,127.19,14827.0,123.6246,123.8288,123.5955,123.6246,14827.0
2022-08-02 13:25:00,127.21,127.21,126.88,126.98,21981.0,123.6441,123.6441,123.3233,123.4205,21981.0
2022-08-02 13:30:00,126.97,126.97,126.61,126.61,25877.0,123.4108,123.4108,123.0609,123.0609,25877.0
2022-08-02 13:35:00,126.58,126.6,126.37,126.57,26951.0,123.0317,123.0512,122.8276,123.022,26951.0
2022-08-02 13:40:00,126.6,126.68,126.48,126.59,8380.0,123.0512,123.1289,122.9345,123.0415,8380.0
2022-08-02 13:45:00,126.6,126.64,126.29,126.47,11652.0,123.0512,123.0901,122.7499,122.9248,11652.0
2022-08-02 13:50:00,126.42,126.58,126.31,126.55,5384.0,122.8762,123.0317,122.7693,123.0026,5384.0
2022-08-02 13:55:00,126.56,126.7,126.52,126.68,6244.0,123.0123,123.1484,122.9734,123.1289,6244.0
2022-08-02 14:00:00,126.66,126.81,126.58,126.6,8316.0,123.1095,123.2553,123.0317,123.0512,8316.0
2022-08-02 14:05:00,126.66,126.93,126.59,126.93,18073.0,123.1095,123.3719,123.0415,123.3719,18073.0
2022-08-02 14:10:00,126.92,126.92,126.71,126.71,7192.0,123.3622,123.3622,123.1581,123.1581,7192.0
2022-08-02 14:15:00,126.65,126.65,126.12,126.13,12498.0,123.0998,123.0998,122.5846,122.5944,12498.0
2022-08-02 14:20:00,126.1,126.11,125.59,125.61,16674.0,122.5652,122.5749,122.0695,122.0889,16674.0
2022-08-02 14:25:00,125.64,125.66,125.48,125.58,11677.0,122.1181,122.1375,121.9626,122.0598,11677.0
2022-08-02 14:30:00,125.58,125.62,125.39,125.56,9500.0,122.0598,122.0986,121.8751,122.0403,9500.0
2022-08-02 14:35:00,125.55,125.57,125.41,125.45,7225.0,122.0306,122.0501,121.8945,121.9334,7225.0
2022-08-02 14:40:00,125.49,125.66,125.45,125.63,10645.0,121.9723,122.1375,121.9334,122.1084,10645.0
2022-08-02 14:45:00,125.59,125.85,125.51,125.85,10268.0,122.0695,122.3222,121.9917,122.3222,10268.0
2022-08-02 14:50:00,125.86,126.24,125.78,126.23,12761.0,122.3319,122.7013,122.2542,122.6916,12761.0
2022-08-02 14:55:00,126.17,126.18,125.92,126.06,15967.0,122.6332,122.643,122.3902,122.5263,15967.0
2022-08-02 15:00:00,126.08,126.15,126.05,126.12,13536.0,122.5458,122.6138,122.5166,122.5846,13536.0
2022-08-02 15:05:00,126.12,126.27,126.04,126.27,12967.0,122.5846,122.7304,122.5069,122.7304,12967.0
2022-08-02 15:10:00,126.25,126.38,126.2,126.36,16831.0,122.711,122.8373,122.6624,122.8179,16831.0
2022-08-02 15:15:00,126.35,126.36,125.85,125.99,19545.0,122.8082,122.8179,122.3222,122.4583,19545.0
2022-08-02 15:20:00,125.97,126.04,125.75,125.75,12553.0,122.4388,122.5069,122.225,122.225,12553.0
2022-08-02 15:25:00,125.77,126.13,125.75,126.13,14509.0,122.2444,122.5944,122.225,122.5944,14509.0
2022-08-02 15:30:00,126.1,126.32,126.01,126.32,20035.0,122.5652,122.779,122.4777,122.779,20035.0
2022-08-02 15:35:00,126.32,126.47,126.27,126.43,27099.0,122.779,122.9248,122.7304,122.8859,27099.0
2022-08-02 15:40:00,126.43,126.45,126.15,126.34,37778.0,122.8859,122.9054,122.6138,122.7985,37778.0
2022-08-02 15:45:00,126.34,126.54,126.28,126.54,88426.0,122.7985,122.9929,122.7401,122.9929,88426.0
2022-08-02 15:50:00,126.55,127.02,126.46,126.91,101723.0,123.0026,123.4594,122.9151,123.3525,101723.0
2022-08-02 15:55:00,126.91,126.96,126.44,126.5,277217.0,123.3525,123.4011,122.8957,122.954,277217.0
2022-08-03 09:30:00,127.71,128.76,127.08,128.76,44734.0,124.1301,125.1506,123.5177,125.1506,44734.0
2022-08-03 09:35:00,128.72,129.17,128.63,128.83,17680.0,125.1118,125.5491,125.0243,125.2187,17680.0
2022-08-03 09:40:00,128.72,129.53,128.61,128.8,14445.0,125.1118,125.899,125.0048,125.1895,14445.0
2022-08-03 09:45:00,128.84,129.46,128.84,129.44,35181.0,125.2284,125.831,125.2284,125.8116,35181.0
2022-08-03 09:50:00,129.44,129.46,128.49,128.49,12233.0,125.8116,125.831,124.8882,124.8882,12233.0
2022-08-03 09:55:00,128.63,128.64,128.25,128.29,13669.0,125.0243,125.034,124.6549,124.6938,13669.0
2022-08-03 10:00:00,128.3,128.48,127.93,128.33,22689.0,124.7035,124.8785,124.3439,124.7327,22689.0
2022-08-03 10:05:00,128.34,128.91,128.23,128.91,94175.0,124.7424,125.2964,124.6355,125.2964,94175.0
2022-08-03 10:10:00,128.91,129.25,128.78,128.99,19303.0,125.2964,125.6269,125.1701,125.3742,19303.0
2022-08-03 10:15:00,128.96,129.05,128.63,128.83,12741.0,125.345,125.4325,125.0243,125.2187,12741.0
2022-08-03 10:20:00,128.87,129.15,128.79,128.92,16853.0,125.2575,125.5297,125.1798,125.3061,16853.0
2022-08-03 10:25:00,128.89,129.37,128.86,129.34,12187.0,125.277,125.7435,125.2478,125.7144,12187.0
2022-08-03 10:30:00,129.34,129.35,128.91,128.96,10083.0,125.7144,125.7241,125.2964,125.345,10083.0
2022-08-03 10:35:00,128.93,129.09,128.72,128.92,14854.0,125.3159,125.4714,125.1118,125.3061,14854.0
2022-08-03 10:40:00,128.89,128.98,128.67,128.91,10436.0,125.277,125.3645,125.0632,125.2964,10436.0
2022-08-03 10:45:00,128.91,129.21,128.87,129.17,10073.0,125.2964,125.588,125.2575,125.5491,10073.0
2022-08-03 10:50:00,129.2,129.2,128.94,129.0,14370.0,125.5783,125.5783,125.3256,125.3839,14370.0
2022-08-03 10:55:00,128.99,129.02,128.82,128.97,11618.0,125.3742,125.4033,125.2089,125.3547,11618.0
2022-08-03 11:00:00,128.97,129.07,128.73,128.75,11202.0,125.3547,125.4519,125.1215,125.1409,11202.0
2022-08-03 11:05:00,128.77,128.89,128.72,128.88,6693.0,125.1603,125.277,125.1118,125.2673,6693.0
2022-08-03 11:10:00,128.88,129.2,128.86,129.2,13771.0,125.2673,125.5783,125.2478,125.5783,13771.0
2022-08-03 11:15:00,129.18,129.19,128.92,128.93,16699.0,125.5589,125.5686,125.3061,125.3159,16699.0
2022-08-03 11:20:00,128.97,129.21,128.94,129.19,21942.0,125.3547,125.588,125.3256,125.5686,21942.0
2022-08-03 11:25:00,129.19,129.47,129.18,129.4,7929.0,125.5686,125.8407,125.5589,125.7727,7929.0
2022-08-03 11:30:00,129.38,129.41,129.07,129.08,17474.0,125.7533,125.7824,125.4519,125.4617,17474.0
2022-08-03 11:35:00,129.08,129.55,129.08,129.55,16769.0,125.4617,125.9185,125.4617,125.9185,16769.0
2022-08-03 11:40:00,129.56,129.88,129.56,129.76,19294.0,125.9282,126.2392,125.9282,126.1226,19294.0
2022-08-03 11:45:00,129.77,129.91,129.7,129.79,16079.0,126.1323,126.2684,126.0643,126.1518,16079.0
2022-08-03 11:50:00,129.76,129.78,129.46,129.54,8608.0,126.1226,126.142,125.831,125.9088,8608.0
2022-08-03 11:55:00,129.52,129.72,129.46,129.66,14925.0,125.8893,126.0837,125.831,126.0254,14925.0
2022-08-03 12:00:00,129.65,129.7,129.51,129.7,10173.0,126.0157,126.0643,125.8796,126.0643,10173.0
2022-08-03 12:05:00,129.64,129.74,129.59,129.59,14244.0,126.006,126.1032,125.9574,125.9574,14244.0
2022-08-03 12:10:00,129.59,129.78,129.53,129.75,26897.0,125.9574,126.142,125.899,126.1129,26897.0
2022-08-03 12:15:00,129.72,129.73,129.42,129.56,11605.0,126.0837,126.0934,125.7921,125.9282,11605.0
2022-08-03 12:20:00,129.56,129.73,129.52,129.67,13324.0,125.9282,126.0934,125.8893,126.0351,13324.0
2022-08-03 12:25:00,129.65,129.72,129.59,129.69,9269.0,126.0157,126.0837,125.9574,126.0546,9269.0
2022-08-03 12:30:00,129.66,129.71,129.48,129.68,17476.0,126.0254,126.074,125.8504,126.0448,17476.0
2022-08-03 12:35:00,129.68,129.88,129.63,129.79,10689.0,126.0448,126.2392,125.9962,126.1518,10689.0
2022-08-03 12:40:00,129.79,130.07,129.73,130.0,23998.0,126.1518,126.4239,126.0934,126.3559,23998.0
2022-08-03 12:45:00,130.01,130.26,129.96,130.21,21830.0,126.3656,126.6086,126.317,126.56,21830.0
2022-08-03 12:50:00,130.21,130.51,130.06,130.49,19259.0,126.56,126.8516,126.4142,126.8321,19259.0
2022-08-03 12:55:00,130.49,130.62,130.45,130.52,25752.0,126.8321,126.9585,126.7933,126.8613,25752.0
2022-08-03 13:00:00,130.51,130.81,130.45,130.79,21317.0,126.8516,127.1432,126.7933,127.1237,21317.0
2022-08-03 13:05:00,130.78,131.24,130.68,131.07,27985.0,127.114,127.5611,127.0168,127.3959,27985.0
2022-08-03 13:10:00,131.11,131.26,130.96,131.16,34223.0,127.4348,127.5806,127.289,127.4834,34223.0
2022-08-03 13:15:00,131.14,131.3,130.96,131.07,76010.0,127.4639,127.6194,127.289,127.3959,76010.0
2022-08-03 13:20:00,131.06,131.18,130.84,130.89,18336.0,127.3862,127.5028,127.1723,127.2209,18336.0
2022-08-03 13:25:00,130.91,131.29,130.88,131.26,13457.0,127.2404,127.6097,127.2112,127.5806,13457.0
2022-08-03 13:30:00,131.28,131.31,131.06,131.09,12758.0,127.6,127.6291,127.3862,127.4153,12758.0
2022-08-03 13:35:00,131.08,131.08,130.97,131.04,16911.0,127.4056,127.4056,127.2987,127.3667,16911.0
2022-08-03 13:40:00,131.04,131.23,130.9,131.2,13265.0,127.3667,127.5514,127.2306,127.5222,13265.0
2022-08-03 13:45:00,131.2,131.25,131.04,131.09,13215.0,127.5222,127.5708,127.3667,127.4153,13215.0
2022-08-03 13:50:00,131.08,131.08,130.86,131.0,15515.0,127.4056,127.4056,127.1918,127.3278,15515.0
2022-08-03 13:55:00,130.97,131.15,130.65,131.09,94405.0,127.2987,127.4736,126.9876,127.4153,94405.0
2022-08-03 14:00:00,131.11,131.11,130.51,130.61,45815.0,127.4348,127.4348,126.8516,126.9488,45815.0
2022-08-03 14:05:00,130.61,130.97,130.51,130.96,23883.0,126.9488,127.2987,126.8516,127.289,23883.0
2022-08-03 14:10:00,130.97,131.0,130.62,130.68,36491.0,127.2987,127.3278,126.9585,127.0168,36491.0
2022-08-03 14:15:00,130.66,130.67,130.44,130.53,18463.0,126.9974,127.0071,126.7835,126.871,18463.0
2022-08-03 14:20:00,130.53,130.53,130.41,130.44,10829.0,126.871,126.871,126.7544,126.7835,10829.0
2022-08-03 14:25:00,130.44,130.44,130.17,130.27,19419.0,126.7835,126.7835,126.5211,126.6183,19419.0
2022-08-03 14:30:00,130.25,130.27,130.13,130.21,14688.0,126.5989,126.6183,126.4822,126.56,14688.0
2022-08-03 14:35:00,130.22,130.27,130.13,130.18,10247.0,126.5697,126.6183,126.4822,126.5308,10247.0
2022-08-03 14:40:00,130.21,130.25,130.11,130.2,9034.0,126.56,126.5989,126.4628,126.5503,9034.0
2022-08-03 14:45:00,130.17,130.25,130.13,130.2,9265.0,126.5211,126.5989,126.4822,126.5503,9265.0
2022-08-03 14:50:00,130.23,130.23,130.13,130.21,7585.0,126.5794,126.5794,126.4822,126.56,7585.0
2022-08-03 14:55:00,130.24,130.5,130.22,130.37,13351.0,126.5891,126.8419,126.5697,126.7155,13351.0
2022-08-03 15:00:00,130.42,130.43,130.29,130.35,9424.0,126.7641,126.7738,126.6377,126.6961,9424.0
2022-08-03 15:05:00,130.35,130.46,130.29,130.33,27538.0,126.6961,126.803,126.6377,126.6766,27538.0
2022-08-03 15:10:00,130.28,130.28,130.07,130.1,11333.0,126.628,126.628,126.4239,126.4531,11333.0
2022-08-03 15:15:00,130.11,130.22,130.07,130.22,8644.0,126.4628,126.5697,126.4239,126.5697,8644.0
2022-08-03 15:20:00,130.22,130.22,130.12,130.16,13789.0,126.5697,126.5697,126.4725,126.5114,13789.0
2022-08-03 15:25:00,130.16,130.32,130.1,130.32,11392.0,126.5114,126.6669,126.4531,126.6669,11392.0
2022-08-03 15:30:00,130.32,130.45,130.31,130.35,26337.0,126.6669,126.7933,126.6572,126.6961,26337.0
2022-08-03 15:35:00,130.35,130.55,130.32,130.36,44356.0,126.6961,126.8905,126.6669,126.7058,44356.0
2022-08-03 15:40:00,130.31,130.43,130.21,130.42,25345.0,126.6572,126.7738,126.56,126.7641,25345.0
2022-08-03 15:45:00,130.41,130.76,130.4,130.64,38966.0,126.7544,127.0946,126.7447,126.9779,38966.0
2022-08-03 15:50:00,130.65,130.71,130.48,130.62,48886.0,126.9876,127.046,126.8224,126.9585,48886.0
2022-08-03 15:55:00,130.59,130.59,129.95,130.18,144413.0,126.9293,126.9293,126.3073,126.5308,144413.0
2022-08-04 09:30:00,129.6,129.87,128.27,128.81,30905.0,125.9671,126.2295,124.6744,125.1992,30905.0
2022-08-04 09:35:00,128.7,129.72,128.7,129.67,15770.0,125.0923,126.0837,125.0923,126.0351,15770.0
2022-08-04 09:40:00,129.46,130.25,129.45,130.25,39381.0,125.831,126.5989,125.8213,126.5989,39381.0
2022-08-04 09:45:00,130.28,130.5,129.96,130.25,38969.0,126.628,126.8419,126.317,126.5989,38969.0
2022-08-04 09:50:00,130.22,130.22,128.82,129.02,52555.0,126.5697,126.5697,125.2089,125.4033,52555.0
2022-08-04 09:55:00,129.1,129.32,128.89,129.11,18383.0,125.4811,125.6949,125.277,125.4908,18383.0
2022-08-04 10:00:00,129.17,129.24,128.88,129.24,19873.0,125.5491,125.6172,125.2673,125.6172,19873.0
2022-08-04 10:05:00,129.34,129.89,129.33,129.61,38399.0,125.7144,126.249,125.7047,125.9768,38399.0
2022-08-04 10:10:00,129.72,130.37,129.67,130.37,19945.0,126.0837,126.7155,126.0351,126.7155,19945.0
2022-08-04 10:15:00,130.38,130.93,130.24,130.92,32999.0,126.7252,127.2598,126.5891,127.2501,32999.0
2022-08-04 10:20:00,130.86,131.4,130.66,131.1,38365.0,127.1918,127.7166,126.9974,127.425,38365.0
2022-08-04 10:25:00,131.11,131.18,130.4,130.46,18201.0,127.4348,127.5028,126.7447,126.803,18201.0
2022-08-04 10:30:00,130.43,130.58,130.34,130.37,13298.0,126.7738,126.9196,126.6863,126.7155,13298.0
2022-08-04 10:35:00,130.42,130.42,129.63,129.7,12295.0,126.7641,126.7641,125.9962,126.0643,12295.0
2022-08-04 10:40:00,129.74,129.93,129.41,129.5,32150.0,126.1032,126.2878,125.7824,125.8699,32150.0
2022-08-04 10:45:00,129.38,129.61,129.13,129.47,11538.0,125.7533,125.9768,125.5103,125.8407,11538.0
2022-08-04 10:50:00,129.42,129.5,128.81,128.89,15428.0,125.7921,125.8699,125.1992,125.277,15428.0
2022-08-04 10:55:00,128.94,129.4,128.82,129.23,16876.0,125.3256,125.7727,125.2089,125.6075,16876.0
2022-08-04 11:00:00,129.21,129.51,129.17,129.4,27179.0,125.588,125.8796,125.5491,125.7727,27179.0
2022-08-04 11:05:00,129.4,130.07,129.3,129.71,31815.0,125.7727,126.4239,125.6755,126.074,31815.0
2022-08-04 11:10:00,129.7,129.7,129.27,129.44,10169.0,126.0643,126.0643,125.6463,125.8116,10169.0
2022-08-04 11:15:00,129.46,129.73,129.3,129.59,10984.0,125.831,126.0934,125.6755,125.9574,10984.0
2022-08-04 11:20:00,129.5,129.83,129.36,129.37,9009.0,125.8699,126.1906,125.7338,125.7435,9009.0
2022-08-04 11:25:00,129.35,129.42,129.01,129.24,10582.0,125.7241,125.7921,125.3936,125.6172,10582.0
2022-08-04 11:30:00,129.26,129.3,128.68,128.73,18134.0,125.6366,125.6755,125.0729,125.1215,18134.0
2022-08-04 11:35:00,128.76,128.94,128.3,128.31,14044.0,125.1506,125.3256,124.7035,124.7132,14044.0
2022-08-04 11:40:00,128.38,128.47,128.07,128.29,19508.0,124.7813,124.8688,124.48,124.6938,19508.0
2022-08-04 11:45:00,128.34,128.75,128.3,128.68,10929.0,124.7424,125.1409,124.7035,125.0729,10929.0
2022-08-04 11:50:00,128.69,128.82,128.61,128.77,6891.0,125.0826,125.2089,125.0048,125.1603,6891.0
2022-08-04 11:55:00,128.76,128.76,128.33,128.33,9074.0,125.1506,125.1506,124.7327,124.7327,9074.0
2022-08-04 12:00:00,128.32,128.61,128.24,128.31,16059.0,124.723,125.0048,124.6452,124.7132,16059.0
2022-08-04 12:05:00,128.33,128.52,128.3,128.45,11096.0,124.7327,124.9174,124.7035,124.8493,11096.0
2022-08-04 12:10:00,128.47,128.53,128.19,128.38,12200.0,124.8688,124.9271,124.5966,124.7813,12200.0
2022-08-04 12:15:00,128.34,128.62,128.22,128.51,11767.0,124.7424,125.0146,124.6258,124.9076,11767.0
2022-08-04 12:20:00,128.53,128.77,128.5,128.76,12170.0,124.9271,125.1603,124.8979,125.1506,12170.0
2022-08-04 12:25:00,128.74,128.95,128.71,128.89,7217.0,125.1312,125.3353,125.102,125.277,7217.0
2022-08-04 12:30:00,128.89,128.92,128.58,128.59,10687.0,125.277,125.3061,124.9757,124.9854,10687.0
2022-08-04 12:35:00,128.55,128.63,128.49,128.6,5943.0,124.9465,125.0243,124.8882,124.9951,5943.0
2022-08-04 12:40:00,128.65,128.74,128.29,128.39,7973.0,125.0437,125.1312,124.6938,124.791,7973.0
2022-08-04 12:45:00,128.33,128.5,127.93,128.04,10529.0,124.7327,124.8979,124.3439,124.4508,10529.0
2022-08-04 12:50:00,128.06,128.19,128.06,128.18,5436.0,124.4703,124.5966,124.4703,124.5869,5436.0
2022-08-04 12:55:00,128.15,128.4,128.06,128.36,5746.0,124.5577,124.8007,124.4703,124.7618,5746.0
2022-08-04 13:00:00,128.39,128.39,128.23,128.23,7923.0,124.791,124.791,124.6355,124.6355,7923.0
2022-08-04 13:05:00,128.21,128.32,128.13,128.21,12432.0,124.616,124.723,124.5383,124.616,12432.0
2022-08-04 13:10:00,128.18,128.34,128.09,128.34,8234.0,124.5869,124.7424,124.4994,124.7424,8234.0
2022-08-04 13:15:00,128.36,128.41,128.19,128.19,10093.0,124.7618,124.8104,124.5966,124.5966,10093.0
2022-08-04 13:20:00,128.15,128.21,127.94,128.07,13459.0,124.5577,124.616,124.3536,124.48,13459.0
2022-08-04 13:25:00,128.11,128.19,128.08,128.16,9938.0,124.5189,124.5966,124.4897,124.5674,9938.0
2022-08-04 13:30:00,128.13,128.33,128.1,128.31,12169.0,124.5383,124.7327,124.5091,124.7132,12169.0
2022-08-04 13:35:00,128.29,128.34,128.21,128.28,10627.0,124.6938,124.7424,124.616,124.6841,10627.0
2022-08-04 13:40:00,128.3,128.38,128.18,128.18,11662.0,124.7035,124.7813,124.5869,124.5869,11662.0
2022-08-04 13:45:00,128.19,128.29,128.09,128.23,11788.0,124.5966,124.6938,124.4994,124.6355,11788.0
2022-08-04 13:50:00,128.2,128.25,128.02,128.1,9351.0,124.6063,124.6549,124.4314,124.5091,9351.0
2022-08-04 13:55:00,128.07,128.22,128.02,128.14,17902.0,124.48,124.6258,124.4314,124.548,17902.0
2022-08-04 14:00:00,128.12,128.22,127.97,128.22,20630.0,124.5286,124.6258,124.3828,124.6258,20630.0
2022-08-04 14:05:00,128.21,128.31,128.16,128.16,10482.0,124.616,124.7132,124.5674,124.5674,10482.0
2022-08-04 14:10:00,128.11,128.15,127.9,127.9,8553.0,124.5189,124.5577,124.3147,124.3147,8553.0
2022-08-04 14:15:00,127.92,128.0,127.73,127.98,14167.0,124.3342,124.4119,124.1495,124.3925,14167.0
2022-08-04 14:20:00,127.94,128.23,127.93,128.23,9023.0,124.3536,124.6355,124.3439,124.6355,9023.0
2022-08-04 14:25:00,128.23,128.32,128.14,128.2,13388.0,124.6355,124.723,124.548,124.6063,13388.0
2022-08-04 14:30:00,128.21,128.28,128.07,128.11,9898.0,124.616,124.6841,124.48,124.5189,9898.0
2022-08-04 14:35:00,128.07,128.2,127.88,128.2,12141.0,124.48,124.6063,124.2953,124.6063,12141.0
2022-08-04 14:40:00,128.2,128.47,128.05,128.44,10629.0,124.6063,124.8688,124.4605,124.8396,10629.0
2022-08-04 14:45:00,128.46,128.56,128.38,128.48,8620.0,124.859,124.9562,124.7813,124.8785,8620.0
2022-08-04 14:50:00,128.49,128.88,128.49,128.77,15463.0,124.8882,125.2673,124.8882,125.1603,15463.0
2022-08-04 14:55:00,128.8,129.11,128.78,128.96,16100.0,125.1895,125.4908,125.1701,125.345,16100.0
2022-08-04 15:00:00,128.96,129.09,128.85,129.09,41212.0,125.345,125.4714,125.2381,125.4714,41212.0
2022-08-04 15:05:00,129.09,129.14,128.95,129.13,16971.0,125.4714,125.52,125.3353,125.5103,16971.0
2022-08-04 15:10:00,129.13,129.3,129.05,129.26,17190.0,125.5103,125.6755,125.4325,125.6366,17190.0
2022-08-04 15:15:00,129.23,129.32,129.17,129.25,11356.0,125.6075,125.6949,125.5491,125.6269,11356.0
2022-08-04 15:20:00,129.17,129.18,129.02,129.08,11653.0,125.5491,125.5589,125.4033,125.4617,11653.0
2022-08-04 15:25:00,129.05,129.34,129.04,129.3,16098.0,125.4325,125.7144,125.4228,125.6755,16098.0
2022-08-04 15:30:00,129.3,129.36,128.93,129.01,20632.0,125.6755,125.7338,125.3159,125.3936,20632.0
2022-08-04 15:35:00,129.02,129.03,128.79,128.8,6671.0,125.4033,125.4131,125.1798,125.1895,6671.0
2022-08-04 15:40:00,128.8,128.88,128.55,128.56,14727.0,125.1895,125.2673,124.9465,124.9562,14727.0
2022-08-04 15:45:00,128.52,128.75,128.52,128.69,19995.0,124.9174,125.1409,124.9174,125.0826,19995.0
2022-08-04 15:50:00,128.72,128.79,128.6,128.72,30646.0,125.1118,125.1798,124.9951,125.1118,30646.0
2022-08-04 15:55:00,128.71,128.8,128.54,128.6,112864.0,125.102,125.1895,124.9368,124.9951,112864.0
2022-08-05 09:30:00,126.66,127.7,126.25,127.7,6936.0,123.1095,124.1203,122.711,124.1203,6936.0
2022-08-05 09:35:00,127.66,128.38,127.65,128.2,3775.0,124.0815,124.7813,124.0717,124.6063,3775.0
2022-08-05 09:40:00,128.03,128.03,127.22,127.36,3573.0,124.4411,124.4411,123.6538,123.7899,3573.0
2022-08-05 09:45:00,127.31,127.7,126.97,127.68,5783.0,123.7413,124.1203,123.4108,124.1009,5783.0
2022-08-05 09:50:00,127.67,127.85,127.54,127.66,2873.0,124.0912,124.2661,123.9648,124.0815,2873.0
2022-08-05 09:55:00,127.64,128.23,127.64,128.09,7185.0,124.062,124.6355,124.062,124.4994,7185.0
2022-08-05 10:00:00,128.23,128.4,127.98,128.33,4061.0,124.6355,124.8007,124.3925,124.7327,4061.0
2022-08-05 10:05:00,128.4,129.06,128.4,129.06,5498.0,124.8007,125.4422,124.8007,125.4422,5498.0
2022-08-05 10:10:00,129.0,129.43,128.79,129.41,9302.0,125.3839,125.8018,125.1798,125.7824,9302.0
2022-08-05 10:15:00,129.47,129.73,129.29,129.73,11399.0,125.8407,126.0934,125.6658,126.0934,11399.0
2022-08-05 10:20:00,129.75,129.86,129.45,129.49,7381.0,126.1129,126.2198,125.8213,125.8602,7381.0
2022-08-05 10:25:00,129.46,129.46,128.75,128.99,16977.0,125.831,125.831,125.1409,125.3742,16977.0
2022-08-05 10:30:00,129.03,129.13,128.7,128.74,12892.0,125.4131,125.5103,125.0923,125.1312,12892.0
2022-08-05 10:35:00,128.78,129.03,128.77,128.93,7199.0,125.1701,125.4131,125.1603,125.3159,7199.0
2022-08-05 10:40:00,128.9,128.9,128.41,128.6,7565.0,125.2867,125.2867,124.8104,124.9951,7565.0
2022-08-05 10:45:00,128.81,128.85,128.65,128.65,4252.0,125.1992,125.2381,125.0437,125.0437,4252.0
2022-08-05 10:50:00,128.54,128.54,128.28,128.33,2725.0,124.9368,124.9368,124.6841,124.7327,2725.0
2022-08-05 10:55:00,128.38,128.75,128.38,128.64,6221.0,124.7813,125.1409,124.7813,125.034,6221.0
2022-08-05 11:00:00,128.63,128.63,128.1,128.1,4389.0,125.0243,125.0243,124.5091,124.5091,4389.0
2022-08-05 11:05:00,128.08,128.23,127.92,128.23,3678.0,124.4897,124.6355,124.3342,124.6355,3678.0
2022-08-05 11:10:00,128.28,128.32,127.92,127.92,4458.0,124.6841,124.723,124.3342,124.3342,4458.0
2022-08-05 11:15:00,127.95,128.1,127.86,128.0,5660.0,124.3633,124.5091,124.2759,124.4119,5660.0
2022-08-05 11:20:00,127.95,127.99,127.63,127.79,7639.0,124.3633,124.4022,124.0523,124.2078,7639.0
2022-08-05 11:25:00,127.75,127.81,127.46,127.48,3722.0,124.1689,124.2273,123.8871,123.9065,3722.0
2022-08-05 11:30:00,127.49,127.92,127.49,127.83,6413.0,123.9162,124.3342,123.9162,124.2467,6413.0
2022-08-05 11:35:00,127.77,127.95,127.72,127.72,6826.0,124.1884,124.3633,124.1398,124.1398,6826.0
2022-08-05 11:40:00,127.67,127.85,127.65,127.77,5792.0,124.0912,124.2661,124.0717,124.1884,5792.0
2022-08-05 11:45:00,127.74,127.74,127.37,127.47,9805.0,124.1592,124.1592,123.7996,123.8968,9805.0
2022-08-05 11:50:00,127.52,127.9,127.49,127.7,3830.0,123.9454,124.3147,123.9162,124.1203,3830.0
2022-08-05 11:55:00,127.65,127.69,127.58,127.66,3138.0,124.0717,124.1106,124.0037,124.0815,3138.0
2022-08-05 12:00:00,127.69,128.0,127.68,127.96,4413.0,124.1106,124.4119,124.1009,124.3731,4413.0
2022-08-05 12:05:00,127.97,128.1,127.88,127.98,4088.0,124.3828,124.5091,124.2953,124.3925,4088.0
2022-08-05 12:10:00,128.06,128.1,128.0,128.1,2933.0,124.4703,124.5091,124.4119,124.5091,2933.0
2022-08-05 12:15:00,128.12,128.28,128.06,128.18,5076.0,124.5286,124.6841,124.4703,124.5869,5076.0
2022-08-05 12:20:00,128.2,128.26,128.13,128.16,3833.0,124.6063,124.6646,124.5383,124.5674,3833.0
2022-08-05 12:25:00,128.16,128.28,128.13,128.26,4488.0,124.5674,124.6841,124.5383,124.6646,4488.0
2022-08-05 12:30:00,128.25,128.25,128.04,128.13,2925.0,124.6549,124.6549,124.4508,124.5383,2925.0
2022-08-05 12:35:00,128.09,128.43,128.06,128.36,10567.0,124.4994,124.8299,124.4703,124.7618,10567.0
2022-08-05 12:40:00,128.4,128.51,128.34,128.46,5274.0,124.8007,124.9076,124.7424,124.859,5274.0
2022-08-05 12:45:00,128.49,128.61,128.49,128.59,3508.0,124.8882,125.0048,124.8882,124.9854,3508.0
2022-08-05 12:50:00,128.59,128.67,128.55,128.58,2409.0,124.9854,125.0632,124.9465,124.9757,2409.0
2022-08-05 12:55:00,128.59,128.71,128.55,128.65,6263.0,124.9854,125.102,124.9465,125.0437,6263.0
2022-08-05 13:00:00,128.71,128.74,128.56,128.7,2499.0,125.102,125.1312,124.9562,125.0923,2499.0
2022-08-05 13:05:00,128.72,128.79,128.64,128.67,4862.0,125.1118,125.1798,125.034,125.0632,4862.0
2022-08-05 13:10:00,128.68,128.68,128.57,128.67,3261.0,125.0729,125.0729,124.966,125.0632,3261.0
2022-08-05 13:15:00,128.66,128.66,128.33,128.34,3144.0,125.0534,125.0534,124.7327,124.7424,3144.0
2022-08-05 13:20:00,128.32,128.35,128.2,128.35,2438.0,124.723,124.7521,124.6063,124.7521,2438.0
2022-08-05 13:25:00,128.36,128.39,128.18,128.22,3456.0,124.7618,124.791,124.5869,124.6258,3456.0
2022-08-05 13:30:00,128.3,128.37,128.28,128.32,2425.0,124.7035,124.7716,124.6841,124.723,2425.0
2022-08-05 13:35:00,128.4,128.41,128.29,128.35,2220.0,124.8007,124.8104,124.6938,124.7521,2220.0
2022-08-05 13:40:00,128.37,128.37,128.04,128.04,2416.0,124.7716,124.7716,124.4508,124.4508,2416.0
2022-08-05 13:45:00,128.0,128.12,127.97,128.08,2993.0,124.4119,124.5286,124.3828,124.4897,2993.0
2022-08-05 13:50:00,128.08,128.16,128.05,128.11,3975.0,124.4897,124.5674,124.4605,124.5189,3975.0
2022-08-05 13:55:00,128.11,128.21,128.04,128.21,5125.0,124.5189,124.616,124.4508,124.616,5125.0
2022-08-05 14:00:00,128.16,128.16,127.97,128.09,3098.0,124.5674,124.5674,124.3828,124.4994,3098.0
2022-08-05 14:05:00,128.11,128.15,128.01,128.04,2900.0,124.5189,124.5577,124.4217,124.4508,2900.0
2022-08-05 14:10:00,128.04,128.06,127.98,128.03,3700.0,124.4508,124.4703,124.3925,124.4411,3700.0
2022-08-05 14:15:00,128.01,128.16,127.86,128.15,5763.0,124.4217,124.5674,124.2759,124.5577,5763.0
2022-08-05 14:20:00,128.11,128.23,128.07,128.16,5137.0,124.5189,124.6355,124.48,124.5674,5137.0
2022-08-05 14:25:00,128.16,128.16,127.85,127.9,4420.0,124.5674,124.5674,124.2661,124.3147,4420.0
2022-08-05 14:30:00,127.85,128.17,127.81,128.17,2000.0,124.2661,124.5772,124.2273,124.5772,2000.0
2022-08-05 14:35:00,128.12,128.2,128.07,128.07,3052.0,124.5286,124.6063,124.48,124.48,3052.0
2022-08-05 14:40:00,128.12,128.15,128.03,128.15,3332.0,124.5286,124.5577,124.4411,124.5577,3332.0
2022-08-05 14:45:00,128.16,128.3,128.14,128.25,4653.0,124.5674,124.7035,124.548,124.6549,4653.0
2022-08-05 14:50:00,128.22,128.35,128.2,128.33,2822.0,124.6258,124.7521,124.6063,124.7327,2822.0
2022-08-05 14:55:00,128.28,128.31,128.1,128.28,7001.0,124.6841,124.7132,124.5091,124.6841,7001.0
2022-08-05 15:00:00,128.28,128.6,128.28,128.55,14617.0,124.6841,124.9951,124.6841,124.9465,14617.0
2022-08-05 15:05:00,128.55,128.55,128.32,128.36,5570.0,124.9465,124.9465,124.723,124.7618,5570.0
2022-08-05 15:10:00,128.37,128.51,128.34,128.46,3810.0,124.7716,124.9076,124.7424,124.859,3810.0
2022-08-05 15:15:00,128.48,128.52,128.29,128.3,5131.0,124.8785,124.9174,124.6938,124.7035,5131.0
2022-08-05 15:20:00,128.32,128.33,128.15,128.28,5412.0,124.723,124.7327,124.5577,124.6841,5412.0
2022-08-05 15:25:00,128.31,128.35,128.23,128.32,4353.0,124.7132,124.7521,124.6355,124.723,4353.0
2022-08-05 15:30:00,128.28,128.49,128.26,128.38,48212.0,124.6841,124.8882,124.6646,124.7813,48212.0
2022-08-05 15:35:00,128.38,128.39,128.24,128.28,18402.0,124.7813,124.791,124.6452,124.6841,18402.0
2022-08-05 15:40:00,128.25,128.3,128.18,128.26,23908.0,124.6549,124.7035,124.5869,124.6646,23908.0
2022-08-05 15:45:00,128.25,128.38,128.24,128.31,32813.0,124.6549,124.7813,124.6452,124.7132,32813.0
2022-08-05 15:50:00,128.31,128.33,128.0,128.09,56989.0,124.7132,124.7327,124.4119,124.4994,56989.0
2022-08-05 15:55:00,128.09,128.16,127.98,128.0,121330.0,124.4994,124.5674,124.3925,124.4119,121330.0
2022-08-08 09:30:00,129.16,130.07,128.94,128.94,26022.0,125.5394,126.4239,125.3256,125.3256,26022.0
2022-08-08 09:35:00,128.82,129.62,128.7,129.6,5465.0,125.2089,125.9865,125.0923,125.9671,5465.0
2022-08-08 09:40:00,129.62,129.64,129.19,129.44,3104.0,125.9865,126.006,125.5686,125.8116,3104.0
2022-08-08 09:45:00,129.27,129.91,129.25,129.87,10553.0,125.6463,126.2684,125.6269,126.2295,10553.0
2022-08-08 09:50:00,129.75,130.07,129.61,129.88,12212.0,126.1129,126.4239,125.9768,126.2392,12212.0
2022-08-08 09:55:00,129.87,130.12,129.59,129.59,7546.0,126.2295,126.4725,125.9574,125.9574,7546.0
2022-08-08 10:00:00,129.68,130.03,129.6,129.68,15732.0,126.0448,126.385,125.9671,126.0448,15732.0
2022-08-08 10:05:00,129.58,130.0,129.41,130.0,2980.0,125.9476,126.3559,125.7824,126.3559,2980.0
2022-08-08 10:10:00,129.79,129.93,129.7,129.85,6835.0,126.1518,126.2878,126.0643,126.2101,6835.0
2022-08-08 10:15:00,129.92,130.06,129.84,130.0,18008.0,126.2781,126.4142,126.2004,126.3559,18008.0
2022-08-08 10:20:00,130.03,130.29,130.01,130.24,13289.0,126.385,126.6377,126.3656,126.5891,13289.0
2022-08-08 10:25:00,130.25,130.26,129.74,130.12,13702.0,126.5989,126.6086,126.1032,126.4725,13702.0
2022-08-08 10:30:00,130.12,130.36,130.08,130.3,16630.0,126.4725,126.7058,126.4336,126.6475,16630.0
2022-08-08 10:35:00,130.31,130.81,130.13,130.81,22016.0,126.6572,127.1432,126.4822,127.1432,22016.0
2022-08-08 10:40:00,130.81,131.05,130.69,131.05,20451.0,127.1432,127.3764,127.0265,127.3764,20451.0
2022-08-08 10:45:00,131.05,131.05,130.43,130.58,17013.0,127.3764,127.3764,126.7738,126.9196,17013.0
2022-08-08 10:50:00,130.58,130.8,130.51,130.57,13166.0,126.9196,127.1334,126.8516,126.9099,13166.0
2022-08-08 10:55:00,130.58,130.76,130.55,130.65,12976.0,126.9196,127.0946,126.8905,126.9876,12976.0
2022-08-08 11:00:00,130.65,130.74,130.48,130.58,19827.0,126.9876,127.0751,126.8224,126.9196,19827.0
2022-08-08 11:05:00,130.6,130.64,130.47,130.5,13148.0,126.9391,126.9779,126.8127,126.8419,13148.0
2022-08-08 11:10:00,130.5,130.56,130.45,130.5,42747.0,126.8419,126.9002,126.7933,126.8419,42747.0
2022-08-08 11:15:00,130.49,130.52,130.1,130.18,39733.0,126.8321,126.8613,126.4531,126.5308,39733.0
2022-08-08 11:20:00,130.18,130.6,130.18,130.56,12390.0,126.5308,126.9391,126.5308,126.9002,12390.0
2022-08-08 11:25:00,130.54,130.54,129.93,129.93,21188.0,126.8807,126.8807,126.2878,126.2878,21188.0
2022-08-08 11:30:00,129.98,130.11,129.86,130.0,14143.0,126.3364,126.4628,126.2198,126.3559,14143.0
2022-08-08 11:35:00,130.02,130.09,129.58,129.58,9496.0,126.3753,126.4433,125.9476,125.9476,9496.0
2022-08-08 11:40:00,129.59,129.74,129.34,129.49,9011.0,125.9574,126.1032,125.7144,125.8602,9011.0
2022-08-08 11:45:00,129.54,129.77,129.46,129.77,6434.0,125.9088,126.1323,125.831,126.1323,6434.0
2022-08-08 11:50:00,129.84,130.04,129.77,130.0,23798.0,126.2004,126.3947,126.1323,126.3559,23798.0
2022-08-08 11:55:00,130.08,130.18,130.0,130.13,13280.0,126.4336,126.5308,126.3559,126.4822,13280.0
2022-08-08 12:00:00,130.13,130.37,130.12,130.37,8308.0,126.4822,126.7155,126.4725,126.7155,8308.0
2022-08-08 12:05:00,130.34,130.36,130.0,130.08,12875.0,126.6863,126.7058,126.3559,126.4336,12875.0
2022-08-08 12:10:00,130.16,130.17,129.97,130.08,13713.0,126.5114,126.5211,126.3267,126.4336,13713.0
2022-08-08 12:15:00,130.07,130.07,129.57,129.71,14799.0,126.4239,126.4239,125.9379,126.074,14799.0
2022-08-08 12:20:00,129.67,129.86,129.67,129.79,5904.0,126.0351,126.2198,126.0351,126.1518,5904.0
2022-08-08 12:25:00,129.8,129.85,129.39,129.42,16772.0,126.1615,126.2101,125.763,125.7921,16772.0
2022-08-08 12:30:00,129.4,129.51,129.39,129.45,5984.0,125.7727,125.8796,125.763,125.8213,5984.0
2022-08-08 12:35:00,129.42,129.63,129.3,129.53,10796.0,125.7921,125.9962,125.6755,125.899,10796.0
2022-08-08 12:40:00,129.48,129.64,129.48,129.64,8694.0,125.8504,126.006,125.8504,126.006,8694.0
2022-08-08 12:45:00,129.64,129.93,129.63,129.93,14275.0,126.006,126.2878,125.9962,126.2878,14275.0
2022-08-08 12:50:00,129.91,129.98,129.79,129.86,12936.0,126.2684,126.3364,126.1518,126.2198,12936.0
2022-08-08 12:55:00,129.88,129.88,129.73,129.86,8892.0,126.2392,126.2392,126.0934,126.2198,8892.0
2022-08-08 13:00:00,129.86,129.89,129.68,129.79,11966.0,126.2198,126.249,126.0448,126.1518,11966.0
2022-08-08 13:05:00,129.78,129.94,129.78,129.93,8602.0,126.142,126.2976,126.142,126.2878,8602.0
2022-08-08 13:10:00,129.93,129.98,129.78,129.79,17844.0,126.2878,126.3364,126.142,126.1518,17844.0
2022-08-08 13:15:00,129.8,129.94,129.78,129.85,14918.0,126.1615,126.2976,126.142,126.2101,14918.0
2022-08-08 13:20:00,129.89,129.89,129.64,129.73,10839.0,126.249,126.249,126.006,126.0934,10839.0
2022-08-08 13:25:00,129.78,129.79,129.62,129.62,12026.0,126.142,126.1518,125.9865,125.9865,12026.0
2022-08-08 13:30:00,129.66,129.73,129.57,129.68,9561.0,126.0254,126.0934,125.9379,126.0448,9561.0
2022-08-08 13:35:00,129.68,129.7,129.25,129.28,15864.0,126.0448,126.0643,125.6269,125.6561,15864.0
2022-08-08 13:40:00,129.3,129.55,129.29,129.51,6928.0,125.6755,125.9185,125.6658,125.8796,6928.0
2022-08-08 13:45:00,129.51,129.52,129.3,129.46,19012.0,125.8796,125.8893,125.6755,125.831,19012.0
2022-08-08 13:50:00,129.47,129.5,129.42,129.44,6694.0,125.8407,125.8699,125.7921,125.8116,6694.0
2022-08-08 13:55:00,129.44,129.47,129.34,129.4,9637.0,125.8116,125.8407,125.7144,125.7727,9637.0
2022-08-08 14:00:00,129.41,129.41,129.06,129.06,12094.0,125.7824,125.7824,125.4422,125.4422,12094.0
2022-08-08 14:05:00,129.1,129.35,129.02,129.3,11451.0,125.4811,125.7241,125.4033,125.6755,11451.0
2022-08-08 14:10:00,129.28,129.38,129.2,129.2,12924.0,125.6561,125.7533,125.5783,125.5783,12924.0
2022-08-08 14:15:00,129.24,129.35,129.13,129.33,10395.0,125.6172,125.7241,125.5103,125.7047,10395.0
2022-08-08 14:20:00,129.33,129.36,129.23,129.26,11312.0,125.7047,125.7338,125.6075,125.6366,11312.0
2022-08-08 14:25:00,129.27,129.31,129.14,129.29,18174.0,125.6463,125.6852,125.52,125.6658,18174.0
2022-08-08 14:30:00,129.28,129.35,129.23,129.26,15895.0,125.6561,125.7241,125.6075,125.6366,15895.0
2022-08-08 14:35:00,129.25,129.38,129.23,129.3,11578.0,125.6269,125.7533,125.6075,125.6755,11578.0
2022-08-08 14:40:00,129.4,129.62,129.34,129.55,16989.0,125.7727,125.9865,125.7144,125.9185,16989.0
2022-08-08 14:45:00,129.56,129.57,129.33,129.41,21083.0,125.9282,125.9379,125.7047,125.7824,21083.0
2022-08-08 14:50:00,129.42,129.43,129.06,129.1,17476.0,125.7921,125.8018,125.4422,125.4811,17476.0
2022-08-08 14:55:00,129.09,129.33,129.06,129.26,12797.0,125.4714,125.7047,125.4422,125.6366,12797.0
2022-08-08 15:00:00,129.25,129.35,129.12,129.26,80297.0,125.6269,125.7241,125.5005,125.6366,80297.0
2022-08-08 15:05:00,129.26,129.37,129.25,129.33,12555.0,125.6366,125.7435,125.6269,125.7047,12555.0
2022-08-08 15:10:00,129.31,129.4,129.24,129.35,28334.0,125.6852,125.7727,125.6172,125.7241,28334.0
2022-08-08 15:15:00,129.35,129.37,129.16,129.33,21329.0,125.7241,125.7435,125.5394,125.7047,21329.0
2022-08-08 15:20:00,129.38,129.62,129.33,129.46,26056.0,125.7533,125.9865,125.7047,125.831,26056.0
2022-08-08 15:25:00,129.44,129.66,129.44,129.63,25370.0,125.8116,126.0254,125.8116,125.9962,25370.0
2022-08-08 15:30:00,129.63,129.79,129.45,129.78,54080.0,125.9962,126.1518,125.8213,126.142,54080.0
2022-08-08 15:35:00,129.76,129.95,129.68,129.94,48030.0,126.1226,126.3073,126.0448,126.2976,48030.0
2022-08-08 15:40:00,129.94,130.07,129.75,129.98,44714.0,126.2976,126.4239,126.1129,126.3364,44714.0
2022-08-08 15:45:00,129.98,130.05,129.55,129.61,54960.0,126.3364,126.4045,125.9185,125.9768,54960.0
2022-08-08 15:50:00,129.62,129.8,129.5,129.59,50526.0,125.9865,126.1615,125.8699,125.9574,50526.0
2022-08-08 15:55:00,129.61,129.61,129.31,129.34,111843.0,125.9768,125.9768,125.6852,125.7144,111843.0
2022-08-09 09:30:00,128.86,129.77,128.83,129.53,20913.0,125.2478,126.1323,125.2187,125.899,20913.0
2022-08-09 09:35:00,129.44,130.12,129.43,130.12,12935.0,125.8116,126.4725,125.8018,126.4725,12935.0
2022-08-09 09:40:00,130.17,130.6,130.16,130.56,15303.0,126.5211,126.9391,126.5114,126.9002,15303.0
2022-08-09 09:45:00,130.61,131.13,130.26,130.38,26470.0,126.9488,127.4542,126.6086,126.7252,26470.0
2022-08-09 09:50:00,130.39,130.79,129.96,130.05,13924.0,126.7349,127.1237,126.317,126.4045,13924.0
2022-08-09 09:55:00,130.05,130.06,129.28,129.81,10919.0,126.4045,126.4142,125.6561,126.1712,10919.0
2022-08-09 10:00:00,129.88,129.89,129.62,129.78,10511.0,126.2392,126.249,125.9865,126.142,10511.0
2022-08-09 10:05:00,129.87,130.42,129.74,130.25,129496.0,126.2295,126.7641,126.1032,126.5989,129496.0
2022-08-09 10:10:00,130.22,130.57,130.15,130.22,19900.0,126.5697,126.9099,126.5017,126.5697,19900.0
2022-08-09 10:15:00,130.11,130.54,130.03,130.21,19025.0,126.4628,126.8807,126.385,126.56,19025.0
2022-08-09 10:20:00,130.19,130.24,129.87,129.99,96191.0,126.5405,126.5891,126.2295,126.3462,96191.0
2022-08-09 10:25:00,130.0,130.14,129.89,130.14,28479.0,126.3559,126.4919,126.249,126.4919,28479.0
2022-08-09 10:30:00,130.15,130.24,129.96,130.18,15618.0,126.5017,126.5891,126.317,126.5308,15618.0
2022-08-09 10:35:00,130.19,130.38,129.96,130.34,14261.0,126.5405,126.7252,126.317,126.6863,14261.0
2022-08-09 10:40:00,130.37,130.49,130.28,130.42,10824.0,126.7155,126.8321,126.628,126.7641,10824.0
2022-08-09 10:45:00,130.36,130.53,130.21,130.52,8480.0,126.7058,126.871,126.56,126.8613,8480.0
2022-08-09 10:50:00,130.55,130.63,130.39,130.41,7851.0,126.8905,126.9682,126.7349,126.7544,7851.0
2022-08-09 10:55:00,130.46,130.53,130.3,130.53,8167.0,126.803,126.871,126.6475,126.871,8167.0
2022-08-09 11:00:00,130.5,130.5,129.96,129.96,9878.0,126.8419,126.8419,126.317,126.317,9878.0
2022-08-09 11:05:00,129.94,130.25,129.93,130.15,8992.0,126.2976,126.5989,126.2878,126.5017,8992.0
2022-08-09 11:10:00,130.15,130.48,129.97,130.48,13110.0,126.5017,126.8224,126.3267,126.8224,13110.0
2022-08-09 11:15:00,130.47,130.79,130.4,130.79,7193.0,126.8127,127.1237,126.7447,127.1237,7193.0
2022-08-09 11:20:00,130.78,131.08,130.76,130.92,9006.0,127.114,127.4056,127.0946,127.2501,9006.0
2022-08-09 11:25:00,130.95,130.96,130.82,130.87,7438.0,127.2792,127.289,127.1529,127.2015,7438.0
2022-08-09 11:30:00,130.9,130.95,130.75,130.84,7901.0,127.2306,127.2792,127.0848,127.1723,7901.0
2022-08-09 11:35:00,130.82,130.89,130.73,130.73,4254.0,127.1529,127.2209,127.0654,127.0654,4254.0
2022-08-09 11:40:00,130.75,130.86,130.69,130.69,5214.0,127.0848,127.1918,127.0265,127.0265,5214.0
2022-08-09 11:45:00,130.67,130.73,130.57,130.7,4403.0,127.0071,127.0654,126.9099,127.0362,4403.0
2022-08-09 11:50:00,130.73,130.82,130.61,130.66,10880.0,127.0654,127.1529,126.9488,126.9974,10880.0
2022-08-09 11:55:00,130.66,130.79,130.61,130.62,9631.0,126.9974,127.1237,126.9488,126.9585,9631.0
2022-08-09 12:00:00,130.65,130.71,130.59,130.71,14000.0,126.9876,127.046,126.9293,127.046,14000.0
2022-08-09 12:05:00,130.71,130.9,130.71,130.87,7170.0,127.046,127.2306,127.046,127.2015,7170.0
2022-08-09 12:10:00,130.9,130.93,130.79,130.87,8339.0,127.2306,127.2598,127.1237,127.2015,8339.0
2022-08-09 12:15:00,130.81,130.88,130.76,130.83,4212.0,127.1432,127.2112,127.0946,127.1626,4212.0
2022-08-09 12:20:00,130.8,130.9,130.63,130.64,7415.0,127.1334,127.2306,126.9682,126.9779,7415.0
2022-08-09 12:25:00,130.66,130.79,130.58,130.6,10426.0,126.9974,127.1237,126.9196,126.9391,10426.0
2022-08-09 12:30:00,130.59,130.59,130.4,130.4,9402.0,126.9293,126.9293,126.7447,126.7447,9402.0
2022-08-09 12:35:00,130.39,130.42,130.22,130.24,8918.0,126.7349,126.7641,126.5697,126.5891,8918.0
2022-08-09 12:40:00,130.23,130.34,130.15,130.28,11283.0,126.5794,126.6863,126.5017,126.628,11283.0
2022-08-09 12:45:00,130.28,130.28,130.04,130.09,12443.0,126.628,126.628,126.3947,126.4433,12443.0
2022-08-09 12:50:00,130.09,130.09,129.86,129.89,10097.0,126.4433,126.4433,126.2198,126.249,10097.0
2022-08-09 12:55:00,129.87,130.23,129.78,130.21,8956.0,126.2295,126.5794,126.142,126.56,8956.0
2022-08-09 13:00:00,130.22,130.33,130.19,130.26,7709.0,126.5697,126.6766,126.5405,126.6086,7709.0
2022-08-09 13:05:00,130.24,130.24,129.89,129.93,4998.0,126.5891,126.5891,126.249,126.2878,4998.0
2022-08-09 13:10:00,129.96,130.06,129.86,130.06,7664.0,126.317,126.4142,126.2198,126.4142,7664.0
2022-08-09 13:15:00,130.05,130.18,129.97,129.97,5337.0,126.4045,126.5308,126.3267,126.3267,5337.0
2022-08-09 13:20:00,129.97,130.01,129.87,129.95,3496.0,126.3267,126.3656,126.2295,126.3073,3496.0
2022-08-09 13:25:00,129.94,130.02,129.86,129.97,7033.0,126.2976,126.3753,126.2198,126.3267,7033.0
2022-08-09 13:30:00,129.96,129.96,129.88,129.88,5059.0,126.317,126.317,126.2392,126.2392,5059.0
2022-08-09 13:35:00,129.9,129.9,129.68,129.7,7097.0,126.2587,126.2587,126.0448,126.0643,7097.0
2022-08-09 13:40:00,129.71,129.78,129.55,129.68,6115.0,126.074,126.142,125.9185,126.0448,6115.0
2022-08-09 13:45:00,129.67,129.67,129.39,129.49,3339.0,126.0351,126.0351,125.763,125.8602,3339.0
2022-08-09 13:50:00,129.49,129.7,129.47,129.64,12392.0,125.8602,126.0643,125.8407,126.006,12392.0
2022-08-09 13:55:00,129.66,130.14,129.66,130.05,15012.0,126.0254,126.4919,126.0254,126.4045,15012.0
2022-08-09 14:00:00,130.02,130.17,130.0,130.11,6573.0,126.3753,126.5211,126.3559,126.4628,6573.0
2022-08-09 14:05:00,130.11,130.23,130.09,130.14,12268.0,126.4628,126.5794,126.4433,126.4919,12268.0
2022-08-09 14:10:00,130.14,130.16,130.09,130.1,8712.0,126.4919,126.5114,126.4433,126.4531,8712.0
2022-08-09 14:15:00,130.1,130.17,130.04,130.04,14583.0,126.4531,126.5211,126.3947,126.3947,14583.0
2022-08-09 14:20:00,130.02,130.06,129.99,130.03,13236.0,126.3753,126.4142,126.3462,126.385,13236.0
2022-08-09 14:25:00,130.04,130.05,129.99,130.01,16675.0,126.3947,126.4045,126.3462,126.3656,16675.0
2022-08-09 14:30:00,130.0,130.1,129.99,130.09,7474.0,126.3559,126.4531,126.3462,126.4433,7474.0
2022-08-09 14:35:00,130.08,130.08,129.97,130.08,14193.0,126.4336,126.4336,126.3267,126.4336,14193.0
2022-08-09 14:40:00,130.09,130.09,130.0,130.01,11375.0,126.4433,126.4433,126.3559,126.3656,11375.0
2022-08-09 14:45:00,130.02,130.07,129.99,130.04,18625.0,126.3753,126.4239,126.3462,126.3947,18625.0
2022-08-09 14:50:00,130.04,130.16,129.99,130.07,12508.0,126.3947,126.5114,126.3462,126.4239,12508.0
2022-08-09 14:55:00,130.04,130.12,130.0,130.0,9417.0,126.3947,126.4725,126.3559,126.3559,9417.0
2022-08-09 15:00:00,130.0,130.04,129.99,130.03,22911.0,126.3559,126.3947,126.3462,126.385,22911.0
2022-08-09 15:05:00,130.04,130.05,129.99,130.05,17759.0,126.3947,126.4045,126.3462,126.4045,17759.0
2022-08-09 15:10:00,130.04,130.05,129.98,130.0,41422.0,126.3947,126.4045,126.3364,126.3559,41422.0
2022-08-09 15:15:00,130.0,130.14,129.99,130.11,15185.0,126.3559,126.4919,126.3462,126.4628,15185.0
2022-08-09 15:20:00,130.12,130.55,130.08,130.54,37046.0,126.4725,126.8905,126.4336,126.8807,37046.0
2022-08-09 15:25:00,130.52,130.52,130.2,130.25,22777.0,126.8613,126.8613,126.5503,126.5989,22777.0
2022-08-09 15:30:00,130.24,130.41,130.22,130.37,18016.0,126.5891,126.7544,126.5697,126.7155,18016.0
2022-08-09 15:35:00,130.38,130.47,130.3,130.36,21590.0,126.7252,126.8127,126.6475,126.7058,21590.0
2022-08-09 15:40:00,130.36,130.54,130.12,130.19,30321.0,126.7058,126.8807,126.4725,126.5405,30321.0
2022-08-09 15:45:00,130.19,130.39,130.15,130.36,28022.0,126.5405,126.7349,126.5017,126.7058,28022.0
2022-08-09 15:50:00,130.35,130.56,130.35,130.47,30734.0,126.6961,126.9002,126.6961,126.8127,30734.0
2022-08-09 15:55:00,130.48,130.52,130.25,130.4,66835.0,126.8224,126.8613,126.5989,126.7447,66835.0
2022-08-10 09:30:00,133.96,134.52,133.87,134.52,33925.0,130.2049,130.7492,130.1174,130.7492,33925.0
2022-08-10 09:35:00,134.31,134.49,133.34,133.34,21622.0,130.5451,130.72,129.6022,129.6022,21622.0
2022-08-10 09:40:00,133.36,133.9,133.27,133.71,14783.0,129.6217,130.1465,129.5342,129.9619,14783.0
2022-08-10 09:45:00,133.93,134.26,133.57,134.26,12318.0,130.1757,130.4965,129.8258,130.4965,12318.0
2022-08-10 09:50:00,134.38,134.45,133.75,133.75,16331.0,130.6131,130.6811,130.0008,130.0008,16331.0
2022-08-10 09:55:00,133.81,134.06,133.68,133.77,12115.0,130.0591,130.3021,129.9327,130.0202,12115.0
2022-08-10 10:00:00,133.67,134.5,133.47,134.43,17568.0,129.923,130.7297,129.7286,130.6617,17568.0
2022-08-10 10:05:00,134.38,134.77,134.26,134.64,18062.0,130.6131,130.9922,130.4965,130.8658,18062.0
2022-08-10 10:10:00,134.65,134.93,134.53,134.57,12341.0,130.8755,131.1477,130.7589,130.7978,12341.0
2022-08-10 10:15:00,134.59,135.19,134.5,134.9,52026.0,130.8172,131.4004,130.7297,131.1185,52026.0
2022-08-10 10:20:00,134.87,135.26,134.72,135.18,36662.0,131.0894,131.4684,130.9436,131.3907,36662.0
2022-08-10 10:25:00,135.2,135.28,134.97,135.09,13012.0,131.4101,131.4879,131.1866,131.3032,13012.0
2022-08-10 10:30:00,135.09,135.36,135.0,135.33,20432.0,131.3032,131.5656,131.2157,131.5365,20432.0
2022-08-10 10:35:00,135.42,135.44,135.21,135.41,22957.0,131.6239,131.6434,131.4198,131.6142,22957.0
2022-08-10 10:40:00,135.36,135.71,135.36,135.71,11871.0,131.5656,131.9058,131.5656,131.9058,11871.0
2022-08-10 10:45:00,135.69,135.82,135.25,135.26,72331.0,131.8864,132.0127,131.4587,131.4684,72331.0
2022-08-10 10:50:00,135.27,135.83,135.26,135.79,19364.0,131.4781,132.0224,131.4684,131.9836,19364.0
2022-08-10 10:55:00,135.84,135.86,135.56,135.78,14232.0,132.0322,132.0516,131.76,131.9738,14232.0
2022-08-10 11:00:00,135.85,136.18,135.82,136.14,31725.0,132.0419,132.3626,132.0127,132.3238,31725.0
2022-08-10 11:05:00,136.15,136.15,135.9,135.97,10761.0,132.3335,132.3335,132.0905,132.1585,10761.0
2022-08-10 11:10:00,135.98,136.11,135.93,136.07,18166.0,132.1682,132.2946,132.1196,132.2557,18166.0
2022-08-10 11:15:00,136.09,136.12,135.85,135.94,15216.0,132.2752,132.3043,132.0419,132.1294,15216.0
2022-08-10 11:20:00,135.94,136.16,135.94,136.13,14082.0,132.1294,132.3432,132.1294,132.314,14082.0
2022-08-10 11:25:00,136.1,136.1,135.68,135.78,17522.0,132.2849,132.2849,131.8767,131.9738,17522.0
2022-08-10 11:30:00,135.83,135.94,135.68,135.71,19162.0,132.0224,132.1294,131.8767,131.9058,19162.0
2022-08-10 11:35:00,135.66,135.72,135.52,135.54,7496.0,131.8572,131.9155,131.7211,131.7406,7496.0
2022-08-10 11:40:00,135.52,135.56,135.17,135.18,8563.0,131.7211,131.76,131.3809,131.3907,8563.0
2022-08-10 11:45:00,135.11,135.54,135.08,135.37,10954.0,131.3226,131.7406,131.2935,131.5753,10954.0
2022-08-10 11:50:00,135.36,135.51,135.32,135.5,15822.0,131.5656,131.7114,131.5267,131.7017,15822.0
2022-08-10 11:55:00,135.5,135.62,135.46,135.59,12310.0,131.7017,131.8183,131.6628,131.7892,12310.0
2022-08-10 12:00:00,135.59,135.92,135.59,135.8,9822.0,131.7892,132.1099,131.7892,131.9933,9822.0
2022-08-10 12:05:00,135.8,135.88,135.63,135.7,15572.0,131.9933,132.071,131.8281,131.8961,15572.0
2022-08-10 12:10:00,135.69,135.74,135.56,135.56,9486.0,131.8864,131.935,131.76,131.76,9486.0
2022-08-10 12:15:00,135.53,135.55,135.07,135.07,20897.0,131.7309,131.7503,131.2837,131.2837,20897.0
2022-08-10 12:20:00,135.11,135.13,134.78,134.85,8478.0,131.3226,131.3421,131.0019,131.0699,8478.0
2022-08-10 12:25:00,134.68,134.73,134.55,134.7,7501.0,130.9047,130.9533,130.7783,130.9241,7501.0
2022-08-10 12:30:00,134.72,134.72,134.57,134.68,9811.0,130.9436,130.9436,130.7978,130.9047,9811.0
2022-08-10 12:35:00,134.69,134.7,134.46,134.5,9160.0,130.9144,130.9241,130.6908,130.7297,9160.0
2022-08-10 12:40:00,134.52,134.52,134.3,134.33,8808.0,130.7492,130.7492,130.5353,130.5645,8808.0
2022-08-10 12:45:00,134.31,134.41,134.18,134.31,7124.0,130.5451,130.6423,130.4187,130.5451,7124.0
2022-08-10 12:50:00,134.32,134.36,134.11,134.3,4909.0,130.5548,130.5937,130.3507,130.5353,4909.0
2022-08-10 12:55:00,134.3,134.31,134.06,134.15,6371.0,130.5353,130.5451,130.3021,130.3895,6371.0
2022-08-10 13:00:00,134.16,134.16,133.94,134.04,6545.0,130.3993,130.3993,130.1854,130.2826,6545.0
2022-08-10 13:05:00,134.02,134.08,133.88,133.89,10866.0,130.2632,130.3215,130.1271,130.1368,10866.0
2022-08-10 13:10:00,133.91,133.93,133.75,133.8,9976.0,130.1563,130.1757,130.0008,130.0493,9976.0
2022-08-10 13:15:00,133.81,133.83,133.66,133.66,6877.0,130.0591,130.0785,129.9133,129.9133,6877.0
2022-08-10 13:20:00,133.65,133.71,133.49,133.51,5577.0,129.9036,129.9619,129.748,129.7675,5577.0
2022-08-10 13:25:00,133.51,133.55,133.25,133.25,11942.0,129.7675,129.8064,129.5148,129.5148,11942.0
2022-08-10 13:30:00,133.26,133.26,132.95,133.1,17777.0,129.5245,129.5245,129.2232,129.369,17777.0
2022-08-10 13:35:00,133.1,133.31,133.06,133.31,18805.0,129.369,129.5731,129.3301,129.5731,18805.0
2022-08-10 13:40:00,133.3,133.41,133.25,133.38,8577.0,129.5634,129.6703,129.5148,129.6411,8577.0
2022-08-10 13:45:00,133.45,133.77,133.44,133.77,8543.0,129.7092,130.0202,129.6994,130.0202,8543.0
2022-08-10 13:50:00,133.77,133.77,133.4,133.43,10399.0,130.0202,130.0202,129.6606,129.6897,10399.0
2022-08-10 13:55:00,133.43,133.43,133.09,133.21,10184.0,129.6897,129.6897,129.3593,129.4759,10184.0
2022-08-10 14:00:00,133.24,133.51,133.22,133.51,8855.0,129.505,129.7675,129.4856,129.7675,8855.0
2022-08-10 14:05:00,133.52,133.52,133.26,133.3,8891.0,129.7772,129.7772,129.5245,129.5634,8891.0
2022-08-10 14:10:00,133.34,133.49,133.29,133.37,9351.0,129.6022,129.748,129.5536,129.6314,9351.0
2022-08-10 14:15:00,133.34,133.43,133.34,133.38,4685.0,129.6022,129.6897,129.6022,129.6411,4685.0
2022-08-10 14:20:00,133.37,133.57,133.37,133.46,9717.0,129.6314,129.8258,129.6314,129.7189,9717.0
2022-08-10 14:25:00,133.48,133.51,133.39,133.49,6918.0,129.7383,129.7675,129.6508,129.748,6918.0
2022-08-10 14:30:00,133.51,133.57,133.42,133.54,9247.0,129.7675,129.8258,129.68,129.7966,9247.0
2022-08-10 14:35:00,133.53,133.58,133.45,133.49,4612.0,129.7869,129.8355,129.7092,129.748,4612.0
2022-08-10 14:40:00,133.52,133.52,133.38,133.43,6875.0,129.7772,129.7772,129.6411,129.6897,6875.0
2022-08-10 14:45:00,133.41,133.47,133.17,133.25,6196.0,129.6703,129.7286,129.437,129.5148,6196.0
2022-08-10 14:50:00,133.22,133.22,133.04,133.06,7370.0,129.4856,129.4856,129.3107,129.3301,7370.0
2022-08-10 14:55:00,132.98,133.03,132.87,132.95,7266.0,129.2523,129.3009,129.1454,129.2232,7266.0
2022-08-10 15:00:00,132.95,133.01,132.85,132.97,10515.0,129.2232,129.2815,129.126,129.2426,10515.0
2022-08-10 15:05:00,132.97,132.99,132.81,132.86,8981.0,129.2426,129.2621,129.0871,129.1357,8981.0
2022-08-10 15:10:00,132.85,132.88,132.73,132.75,12815.0,129.126,129.1551,129.0093,129.0288,12815.0
2022-08-10 15:15:00,132.72,132.77,132.63,132.72,11681.0,128.9996,129.0482,128.9121,128.9996,11681.0
2022-08-10 15:20:00,132.74,132.87,132.61,132.73,22706.0,129.0191,129.1454,128.8927,129.0093,22706.0
2022-08-10 15:25:00,132.71,132.82,132.56,132.78,18939.0,128.9899,129.0968,128.8441,129.0579,18939.0
2022-08-10 15:30:00,132.77,132.95,132.74,132.95,15976.0,129.0482,129.2232,129.0191,129.2232,15976.0
2022-08-10 15:35:00,132.95,133.11,132.91,133.03,19833.0,129.2232,129.3787,129.1843,129.3009,19833.0
2022-08-10 15:40:00,133.05,133.2,133.03,133.13,23000.0,129.3204,129.4662,129.3009,129.3981,23000.0
2022-08-10 15:45:00,133.1,133.28,132.77,132.78,28821.0,129.369,129.5439,129.0482,129.0579,28821.0
2022-08-10 15:50:00,132.8,132.8,132.59,132.67,30843.0,129.0774,129.0774,128.8733,128.951,30843.0
2022-08-10 15:55:00,132.63,132.75,132.55,132.6,84223.0,128.9121,129.0288,128.8344,128.883,84223.0
2022-08-11 09:30:00,134.39,134.88,133.28,133.34,16558.0,130.6228,131.0991,129.5439,129.6022,16558.0
2022-08-11 09:35:00,133.12,133.45,133.02,133.13,7661.0,129.3884,129.7092,129.2912,129.3981,7661.0
2022-08-11 09:40:00,133.24,133.66,133.19,133.25,10218.0,129.505,129.9133,129.4564,129.5148,10218.0
2022-08-11 09:45:00,133.14,133.86,133.08,133.55,9824.0,129.4079,130.1077,129.3495,129.8064,9824.0
2022-08-11 09:50:00,133.54,133.79,133.49,133.54,10131.0,129.7966,130.0396,129.748,129.7966,10131.0
2022-08-11 09:55:00,133.45,133.51,133.03,133.21,29455.0,129.7092,129.7675,129.3009,129.4759,29455.0
2022-08-11 10:00:00,133.3,133.83,133.3,133.81,8427.0,129.5634,130.0785,129.5634,130.0591,8427.0
2022-08-11 10:05:00,133.74,133.81,133.65,133.65,6548.0,129.991,130.0591,129.9036,129.9036,6548.0
2022-08-11 10:10:00,133.71,133.99,133.6,133.62,13399.0,129.9619,130.234,129.855,129.8744,13399.0
2022-08-11 10:15:00,133.59,133.85,133.53,133.8,7330.0,129.8452,130.0979,129.7869,130.0493,7330.0
2022-08-11 10:20:00,133.75,133.82,133.6,133.64,10537.0,130.0008,130.0688,129.855,129.8938,10537.0
2022-08-11 10:25:00,133.5,133.81,133.49,133.56,11675.0,129.7578,130.0591,129.748,129.8161,11675.0
2022-08-11 10:30:00,133.61,133.62,133.26,133.32,11042.0,129.8647,129.8744,129.5245,129.5828,11042.0
2022-08-11 10:35:00,133.19,133.49,133.16,133.33,11880.0,129.4564,129.748,129.4273,129.5925,11880.0
2022-08-11 10:40:00,133.27,133.34,133.16,133.27,9297.0,129.5342,129.6022,129.4273,129.5342,9297.0
2022-08-11 10:45:00,133.27,133.3,133.09,133.23,11873.0,129.5342,129.5634,129.3593,129.4953,11873.0
2022-08-11 10:50:00,133.23,133.41,133.2,133.33,9772.0,129.4953,129.6703,129.4662,129.5925,9772.0
2022-08-11 10:55:00,133.29,133.3,133.15,133.29,10618.0,129.5536,129.5634,129.4176,129.5536,10618.0
2022-08-11 11:00:00,133.3,133.42,133.22,133.29,9102.0,129.5634,129.68,129.4856,129.5536,9102.0
2022-08-11 11:05:00,133.28,133.33,132.87,133.0,9213.0,129.5439,129.5925,129.1454,129.2718,9213.0
2022-08-11 11:10:00,133.03,133.29,133.02,133.28,9582.0,129.3009,129.5536,129.2912,129.5439,9582.0
2022-08-11 11:15:00,133.24,133.39,132.87,132.87,9529.0,129.505,129.6508,129.1454,129.1454,9529.0
2022-08-11 11:20:00,132.91,133.17,132.9,133.08,10932.0,129.1843,129.437,129.1746,129.3495,10932.0
2022-08-11 11:25:00,133.07,133.23,132.98,133.2,13097.0,129.3398,129.4953,129.2523,129.4662,13097.0
2022-08-11 11:30:00,133.21,133.33,133.09,133.27,10520.0,129.4759,129.5925,129.3593,129.5342,10520.0
2022-08-11 11:35:00,133.27,133.33,133.06,133.28,9708.0,129.5342,129.5925,129.3301,129.5439,9708.0
2022-08-11 11:40:00,133.34,133.47,133.28,133.36,9274.0,129.6022,129.7286,129.5439,129.6217,9274.0
2022-08-11 11:45:00,133.33,133.33,133.04,133.08,10181.0,129.5925,129.5925,129.3107,129.3495,10181.0
2022-08-11 11:50:00,133.09,133.09,132.83,132.91,8457.0,129.3593,129.3593,129.1065,129.1843,8457.0
2022-08-11 11:55:00,132.9,132.97,132.76,132.89,8073.0,129.1746,129.2426,129.0385,129.1649,8073.0
2022-08-11 12:00:00,132.89,133.05,132.85,132.96,9932.0,129.1649,129.3204,129.126,129.2329,9932.0
2022-08-11 12:05:00,132.99,133.04,132.9,133.03,10566.0,129.2621,129.3107,129.1746,129.3009,10566.0
2022-08-11 12:10:00,133.05,133.12,132.92,133.09,7582.0,129.3204,129.3884,129.194,129.3593,7582.0
2022-08-11 12:15:00,133.13,133.26,133.01,133.14,8117.0,129.3981,129.5245,129.2815,129.4079,8117.0
2022-08-11 12:20:00,133.18,133.32,133.07,133.26,8068.0,129.4467,129.5828,129.3398,129.5245,8068.0
2022-08-11 12:25:00,133.29,133.36,133.21,133.36,8617.0,129.5536,129.6217,129.4759,129.6217,8617.0
2022-08-11 12:30:00,133.35,133.62,133.34,133.61,9414.0,129.612,129.8744,129.6022,129.8647,9414.0
2022-08-11 12:35:00,133.61,133.79,133.56,133.57,7930.0,129.8647,130.0396,129.8161,129.8258,7930.0
2022-08-11 12:40:00,133.58,133.73,133.57,133.66,9510.0,129.8355,129.9813,129.8258,129.9133,9510.0
2022-08-11 12:45:00,133.62,133.62,133.54,133.59,11616.0,129.8744,129.8744,129.7966,129.8452,11616.0
2022-08-11 12:50:00,133.58,133.87,133.58,133.79,13756.0,129.8355,130.1174,129.8355,130.0396,13756.0
2022-08-11 12:55:00,133.78,133.97,133.78,133.95,6867.0,130.0299,130.2146,130.0299,130.1951,6867.0
2022-08-11 13:00:00,133.96,134.0,133.82,133.95,6661.0,130.2049,130.2437,130.0688,130.1951,6661.0
2022-08-11 13:05:00,133.94,134.15,133.94,134.02,5669.0,130.1854,130.3895,130.1854,130.2632,5669.0
2022-08-11 13:10:00,134.0,134.12,133.98,134.08,7393.0,130.2437,130.3604,130.2243,130.3215,7393.0
2022-08-11 13:15:00,134.11,134.25,134.01,134.19,9370.0,130.3507,130.4867,130.2535,130.4284,9370.0
2022-08-11 13:20:00,134.15,134.23,134.1,134.12,3677.0,130.3895,130.4673,130.3409,130.3604,3677.0
2022-08-11 13:25:00,134.12,134.12,133.89,134.04,6908.0,130.3604,130.3604,130.1368,130.2826,6908.0
2022-08-11 13:30:00,134.06,134.11,133.96,134.06,6602.0,130.3021,130.3507,130.2049,130.3021,6602.0
2022-08-11 13:35:00,134.06,134.26,134.04,134.25,9712.0,130.3021,130.4965,130.2826,130.4867,9712.0
2022-08-11 13:40:00,134.27,134.4,134.18,134.35,13444.0,130.5062,130.6325,130.4187,130.5839,13444.0
2022-08-11 13:45:00,134.32,134.33,134.18,134.27,12598.0,130.5548,130.5645,130.4187,130.5062,12598.0
2022-08-11 13:50:00,134.31,134.38,134.27,134.35,8014.0,130.5451,130.6131,130.5062,130.5839,8014.0
2022-08-11 13:55:00,134.36,134.38,134.25,134.3,16780.0,130.5937,130.6131,130.4867,130.5353,16780.0
2022-08-11 14:00:00,134.28,134.29,133.85,133.89,6471.0,130.5159,130.5256,130.0979,130.1368,6471.0
2022-08-11 14:05:00,133.83,133.97,133.83,133.91,7030.0,130.0785,130.2146,130.0785,130.1563,7030.0
2022-08-11 14:10:00,133.95,133.99,133.79,133.86,6865.0,130.1951,130.234,130.0396,130.1077,6865.0
2022-08-11 14:15:00,133.77,133.93,133.77,133.93,3567.0,130.0202,130.1757,130.0202,130.1757,3567.0
2022-08-11 14:20:00,133.92,134.04,133.9,134.02,11946.0,130.166,130.2826,130.1465,130.2632,11946.0
2022-08-11 14:25:00,134.02,134.09,134.01,134.05,7170.0,130.2632,130.3312,130.2535,130.2923,7170.0
2022-08-11 14:30:00,134.05,134.11,133.98,134.1,21358.0,130.2923,130.3507,130.2243,130.3409,21358.0
2022-08-11 14:35:00,134.09,134.1,133.97,134.03,12539.0,130.3312,130.3409,130.2146,130.2729,12539.0
2022-08-11 14:40:00,134.04,134.14,133.95,134.0,14376.0,130.2826,130.3798,130.1951,130.2437,14376.0
2022-08-11 14:45:00,133.99,134.02,133.66,133.66,5303.0,130.234,130.2632,129.9133,129.9133,5303.0
2022-08-11 14:50:00,133.67,133.67,133.4,133.42,6631.0,129.923,129.923,129.6606,129.68,6631.0
2022-08-11 14:55:00,133.44,133.52,133.34,133.43,8598.0,129.6994,129.7772,129.6022,129.6897,8598.0
2022-08-11 15:00:00,133.44,133.5,133.37,133.5,6863.0,129.6994,129.7578,129.6314,129.7578,6863.0
2022-08-11 15:05:00,133.5,133.5,133.28,133.35,6618.0,129.7578,129.7578,129.5439,129.612,6618.0
2022-08-11 15:10:00,133.4,133.4,133.19,133.32,9164.0,129.6606,129.6606,129.4564,129.5828,9164.0
2022-08-11 15:15:00,133.34,133.5,133.31,133.49,7235.0,129.6022,129.7578,129.5731,129.748,7235.0
2022-08-11 15:20:00,133.48,133.57,133.42,133.49,8624.0,129.7383,129.8258,129.68,129.748,8624.0
2022-08-11 15:25:00,133.5,133.53,133.41,133.47,13365.0,129.7578,129.7869,129.6703,129.7286,13365.0
2022-08-11 15:30:00,133.46,133.71,133.39,133.71,15717.0,129.7189,129.9619,129.6508,129.9619,15717.0
2022-08-11 15:35:00,133.69,133.69,133.55,133.61,17770.0,129.9424,129.9424,129.8064,129.8647,17770.0
2022-08-11 15:40:00,133.61,133.79,133.59,133.69,20064.0,129.8647,130.0396,129.8452,129.9424,20064.0
2022-08-11 15:45:00,133.71,133.73,133.6,133.65,26305.0,129.9619,129.9813,129.855,129.9036,26305.0
2022-08-11 15:50:00,133.63,133.72,133.54,133.62,30034.0,129.8841,129.9716,129.7966,129.8744,30034.0
2022-08-11 15:55:00,133.59,133.73,133.49,133.56,70256.0,129.8452,129.9813,129.748,129.8161,70256.0
2022-08-12 09:30:00,134.4,135.0,134.28,134.74,26042.0,130.6325,131.2157,130.5159,130.963,26042.0
2022-08-12 09:35:00,135.09,135.11,134.7,134.7,8839.0,131.3032,131.3226,130.9241,130.9241,8839.0
2022-08-12 09:40:00,134.55,135.51,134.55,135.5,14505.0,130.7783,131.7114,130.7783,131.7017,14505.0
2022-08-12 09:45:00,135.57,135.58,135.09,135.15,15187.0,131.7697,131.7795,131.3032,131.3615,15187.0
2022-08-12 09:50:00,135.07,135.43,135.05,135.22,8686.0,131.2837,131.6337,131.2643,131.4295,8686.0
2022-08-12 09:55:00,135.3,135.99,135.3,135.81,11191.0,131.5073,132.178,131.5073,132.003,11191.0
2022-08-12 10:00:00,135.79,135.83,135.2,135.24,29757.0,131.9836,132.0224,131.4101,131.449,29757.0
2022-08-12 10:05:00,135.27,135.5,135.21,135.5,16063.0,131.4781,131.7017,131.4198,131.7017,16063.0
2022-08-12 10:10:00,135.5,135.67,135.45,135.49,10944.0,131.7017,131.8669,131.6531,131.692,10944.0
2022-08-12 10:15:00,135.47,135.65,135.35,135.65,18425.0,131.6725,131.8475,131.5559,131.8475,18425.0
2022-08-12 10:20:00,135.62,135.74,135.54,135.66,15129.0,131.8183,131.935,131.7406,131.8572,15129.0
2022-08-12 10:25:00,135.62,135.72,135.52,135.72,14496.0,131.8183,131.9155,131.7211,131.9155,14496.0
2022-08-12 10:30:00,135.7,135.7,135.3,135.4,19003.0,131.8961,131.8961,131.5073,131.6045,19003.0
2022-08-12 10:35:00,135.4,135.88,135.39,135.66,8868.0,131.6045,132.071,131.5948,131.8572,8868.0
2022-08-12 10:40:00,135.7,135.72,135.35,135.47,23802.0,131.8961,131.9155,131.5559,131.6725,23802.0
2022-08-12 10:45:00,135.47,135.57,135.22,135.22,15553.0,131.6725,131.7697,131.4295,131.4295,15553.0
2022-08-12 10:50:00,135.22,135.24,134.93,135.0,15715.0,131.4295,131.449,131.1477,131.2157,15715.0
2022-08-12 10:55:00,135.0,135.27,134.92,135.27,16115.0,131.2157,131.4781,131.138,131.4781,16115.0
2022-08-12 11:00:00,135.26,135.39,135.15,135.21,9639.0,131.4684,131.5948,131.3615,131.4198,9639.0
2022-08-12 11:05:00,135.24,135.29,135.05,135.16,14733.0,131.449,131.4976,131.2643,131.3712,14733.0
2022-08-12 11:10:00,135.22,135.26,135.08,135.11,8842.0,131.4295,131.4684,131.2935,131.3226,8842.0
2022-08-12 11:15:00,135.09,135.29,135.05,135.26,5593.0,131.3032,131.4976,131.2643,131.4684,5593.0
2022-08-12 11:20:00,135.29,135.36,135.29,135.31,8399.0,131.4976,131.5656,131.4976,131.517,8399.0
2022-08-12 11:25:00,135.34,135.36,135.21,135.21,7484.0,131.5462,131.5656,131.4198,131.4198,7484.0
2022-08-12 11:30:00,135.23,135.28,135.12,135.18,8043.0,131.4393,131.4879,131.3323,131.3907,8043.0
2022-08-12 11:35:00,135.19,135.34,135.19,135.31,7293.0,131.4004,131.5462,131.4004,131.517,7293.0
2022-08-12 11:40:00,135.29,135.29,135.09,135.21,7915.0,131.4976,131.4976,131.3032,131.4198,7915.0
2022-08-12 11:45:00,135.23,135.31,135.17,135.17,8246.0,131.4393,131.517,131.3809,131.3809,8246.0
2022-08-12 11:50:00,135.18,135.2,134.99,135.2,7678.0,131.3907,131.4101,131.206,131.4101,7678.0
2022-08-12 11:55:00,135.26,135.31,135.12,135.17,8403.0,131.4684,131.517,131.3323,131.3809,8403.0
2022-08-12 12:00:00,135.22,135.32,135.14,135.27,8374.0,131.4295,131.5267,131.3518,131.4781,8374.0
2022-08-12 12:05:00,135.2,135.23,135.17,135.19,3817.0,131.4101,131.4393,131.3809,131.4004,3817.0
2022-08-12 12:10:00,135.21,135.24,135.15,135.18,7182.0,131.4198,131.449,131.3615,131.3907,7182.0
2022-08-12 12:15:00,135.19,135.33,135.17,135.32,8283.0,131.4004,131.5365,131.3809,131.5267,8283.0
2022-08-12 12:20:00,135.32,135.36,135.26,135.28,6835.0,131.5267,131.5656,131.4684,131.4879,6835.0
2022-08-12 12:25:00,135.3,135.41,135.27,135.4,4951.0,131.5073,131.6142,131.4781,131.6045,4951.0
2022-08-12 12:30:00,135.39,135.44,135.37,135.38,6165.0,131.5948,131.6434,131.5753,131.5851,6165.0
2022-08-12 12:35:00,135.39,135.4,135.33,135.38,11333.0,131.5948,131.6045,131.5365,131.5851,11333.0
2022-08-12 12:40:00,135.37,135.43,135.3,135.39,4276.0,131.5753,131.6337,131.5073,131.5948,4276.0
2022-08-12 12:45:00,135.41,135.57,135.34,135.55,4175.0,131.6142,131.7697,131.5462,131.7503,4175.0
2022-08-12 12:50:00,135.55,135.56,135.42,135.42,4659.0,131.7503,131.76,131.6239,131.6239,4659.0
2022-08-12 12:55:00,135.44,135.52,135.41,135.52,4640.0,131.6434,131.7211,131.6142,131.7211,4640.0
2022-08-12 13:00:00,135.52,135.54,135.4,135.41,5573.0,131.7211,131.7406,131.6045,131.6142,5573.0
2022-08-12 13:05:00,135.45,135.51,135.43,135.48,4707.0,131.6531,131.7114,131.6337,131.6823,4707.0
2022-08-12 13:10:00,135.51,135.51,135.43,135.47,4829.0,131.7114,131.7114,131.6337,131.6725,4829.0
2022-08-12 13:15:00,135.5,135.58,135.5,135.53,5118.0,131.7017,131.7795,131.7017,131.7309,5118.0
2022-08-12 13:20:00,135.55,135.55,135.47,135.49,4112.0,131.7503,131.7503,131.6725,131.692,4112.0
2022-08-12 13:25:00,135.5,135.69,135.49,135.68,8951.0,131.7017,131.8864,131.692,131.8767,8951.0
2022-08-12 13:30:00,135.72,135.84,135.71,135.84,7459.0,131.9155,132.0322,131.9058,132.0322,7459.0
2022-08-12 13:35:00,135.87,135.93,135.8,135.81,7921.0,132.0613,132.1196,131.9933,132.003,7921.0
2022-08-12 13:40:00,135.82,135.89,135.82,135.86,5474.0,132.0127,132.0808,132.0127,132.0516,5474.0
2022-08-12 13:45:00,135.85,135.87,135.75,135.8,6345.0,132.0419,132.0613,131.9447,131.9933,6345.0
2022-08-12 13:50:00,135.83,135.89,135.8,135.81,5317.0,132.0224,132.0808,131.9933,132.003,5317.0
2022-08-12 13:55:00,135.78,135.8,135.71,135.71,2722.0,131.9738,131.9933,131.9058,131.9058,2722.0
2022-08-12 14:00:00,135.71,135.77,135.54,135.54,7071.0,131.9058,131.9641,131.7406,131.7406,7071.0
2022-08-12 14:05:00,135.52,135.52,135.36,135.4,4886.0,131.7211,131.7211,131.5656,131.6045,4886.0
2022-08-12 14:10:00,135.41,135.43,135.36,135.37,4492.0,131.6142,131.6337,131.5656,131.5753,4492.0
2022-08-12 14:15:00,135.38,135.5,135.38,135.41,8763.0,131.5851,131.7017,131.5851,131.6142,8763.0
2022-08-12 14:20:00,135.39,135.43,135.37,135.41,4604.0,131.5948,131.6337,131.5753,131.6142,4604.0
2022-08-12 14:25:00,135.4,135.4,135.33,135.36,5411.0,131.6045,131.6045,131.5365,131.5656,5411.0
2022-08-12 14:30:00,135.38,135.49,135.38,135.49,4637.0,131.5851,131.692,131.5851,131.692,4637.0
2022-08-12 14:35:00,135.52,135.52,135.26,135.28,7433.0,131.7211,131.7211,131.4684,131.4879,7433.0
2022-08-12 14:40:00,135.3,135.34,135.25,135.3,6464.0,131.5073,131.5462,131.4587,131.5073,6464.0
2022-08-12 14:45:00,135.3,135.31,135.19,135.29,4949.0,131.5073,131.517,131.4004,131.4976,4949.0
2022-08-12 14:50:00,135.29,135.3,135.18,135.2,7935.0,131.4976,131.5073,131.3907,131.4101,7935.0
2022-08-12 14:55:00,135.19,135.24,135.15,135.19,5670.0,131.4004,131.449,131.3615,131.4004,5670.0
2022-08-12 15:00:00,135.17,135.27,135.12,135.24,4876.0,131.3809,131.4781,131.3323,131.449,4876.0
2022-08-12 15:05:00,135.22,135.35,135.14,135.14,8473.0,131.4295,131.5559,131.3518,131.3518,8473.0
2022-08-12 15:10:00,135.16,135.38,135.16,135.34,9943.0,131.3712,131.5851,131.3712,131.5462,9943.0
2022-08-12 15:15:00,135.35,135.36,135.26,135.29,11878.0,131.5559,131.5656,131.4684,131.4976,11878.0
2022-08-12 15:20:00,135.26,135.26,135.15,135.18,8042.0,131.4684,131.4684,131.3615,131.3907,8042.0
2022-08-12 15:25:00,135.17,135.17,135.02,135.09,9542.0,131.3809,131.3809,131.2352,131.3032,9542.0
2022-08-12 15:30:00,135.09,135.12,134.92,134.92,10397.0,131.3032,131.3323,131.138,131.138,10397.0
2022-08-12 15:35:00,134.96,135.07,134.94,135.05,11905.0,131.1768,131.2837,131.1574,131.2643,11905.0
2022-08-12 15:40:00,135.04,135.17,135.01,135.17,14578.0,131.2546,131.3809,131.2254,131.3809,14578.0
2022-08-12 15:45:00,135.16,135.25,135.05,135.24,37229.0,131.3712,131.4587,131.2643,131.449,37229.0
2022-08-12 15:50:00,135.24,135.42,135.16,135.41,19713.0,131.449,131.6239,131.3712,131.6142,19713.0
2022-08-12 15:55:00,135.38,135.55,135.35,135.41,57273.0,131.5851,131.7503,131.5559,131.6142,57273.0
2022-08-15 09:30:00,133.82,134.82,133.82,134.53,26294.0,130.0688,131.0408,130.0688,130.7589,26294.0
2022-08-15 09:35:00,134.53,135.22,134.33,135.22,3808.0,130.7589,131.4295,130.5645,131.4295,3808.0
2022-08-15 09:40:00,135.22,135.86,135.03,135.73,18062.0,131.4295,132.0516,131.2449,131.9252,18062.0
2022-08-15 09:45:00,135.73,136.13,135.72,136.03,14558.0,131.9252,132.314,131.9155,132.2168,14558.0
2022-08-15 09:50:00,136.03,136.2,135.86,136.15,19915.0,132.2168,132.3821,132.0516,132.3335,19915.0
2022-08-15 09:55:00,136.15,136.75,136.06,136.54,13731.0,132.3335,132.9167,132.246,132.7125,13731.0
2022-08-15 10:00:00,136.54,136.78,136.27,136.62,12948.0,132.7125,132.9458,132.4501,132.7903,12948.0
2022-08-15 10:05:00,136.67,136.76,136.16,136.16,7251.0,132.8389,132.9264,132.3432,132.3432,7251.0
2022-08-15 10:10:00,136.19,136.24,135.72,135.87,30370.0,132.3724,132.421,131.9155,132.0613,30370.0
2022-08-15 10:15:00,135.87,135.87,135.44,135.52,11270.0,132.0613,132.0613,131.6434,131.7211,11270.0
2022-08-15 10:20:00,135.4,135.68,135.25,135.44,7979.0,131.6045,131.8767,131.4587,131.6434,7979.0
2022-08-15 10:25:00,135.38,135.84,135.37,135.79,7617.0,131.5851,132.0322,131.5753,131.9836,7617.0
2022-08-15 10:30:00,135.72,136.01,135.71,135.9,3704.0,131.9155,132.1974,131.9058,132.0905,3704.0
2022-08-15 10:35:00,135.93,136.16,135.92,136.02,8089.0,132.1196,132.3432,132.1099,132.2071,8089.0
2022-08-15 10:40:00,136.02,136.08,135.8,136.08,6052.0,132.2071,132.2654,131.9933,132.2654,6052.0
2022-08-15 10:45:00,136.09,136.12,135.81,135.86,10212.0,132.2752,132.3043,132.003,132.0516,10212.0
2022-08-15 10:50:00,135.85,135.85,135.59,135.59,4376.0,132.0419,132.0419,131.7892,131.7892,4376.0
2022-08-15 10:55:00,135.59,135.6,135.34,135.46,17122.0,131.7892,131.7989,131.5462,131.6628,17122.0
2022-08-15 11:00:00,135.39,135.52,135.29,135.42,6583.0,131.5948,131.7211,131.4976,131.6239,6583.0
2022-08-15 11:05:00,135.5,135.58,135.49,135.52,5801.0,131.7017,131.7795,131.692,131.7211,5801.0
2022-08-15 11:10:00,135.53,135.7,135.52,135.62,5759.0,131.7309,131.8961,131.7211,131.8183,5759.0
2022-08-15 11:15:00,135.62,135.65,135.46,135.61,6452.0,131.8183,131.8475,131.6628,131.8086,6452.0
2022-08-15 11:20:00,135.58,135.84,135.53,135.81,7246.0,131.7795,132.0322,131.7309,132.003,7246.0
2022-08-15 11:25:00,135.79,135.82,135.59,135.78,6348.0,131.9836,132.0127,131.7892,131.9738,6348.0
2022-08-15 11:30:00,135.79,135.82,135.57,135.62,6795.0,131.9836,132.0127,131.7697,131.8183,6795.0
2022-08-15 11:35:00,135.64,135.78,135.56,135.69,6487.0,131.8378,131.9738,131.76,131.8864,6487.0
2022-08-15 11:40:00,135.71,135.82,135.69,135.8,10479.0,131.9058,132.0127,131.8864,131.9933,10479.0
2022-08-15 11:45:00,135.84,136.04,135.81,136.01,7875.0,132.0322,132.2266,132.003,132.1974,7875.0
2022-08-15 11:50:00,136.05,136.18,135.99,136.09,5441.0,132.2363,132.3626,132.178,132.2752,5441.0
2022-08-15 11:55:00,136.06,136.08,135.81,135.9,5503.0,132.246,132.2654,132.003,132.0905,5503.0
2022-08-15 12:00:00,135.74,135.77,135.61,135.71,5695.0,131.935,131.9641,131.8086,131.9058,5695.0
2022-08-15 12:05:00,135.71,135.71,135.53,135.64,6579.0,131.9058,131.9058,131.7309,131.8378,6579.0
2022-08-15 12:10:00,135.63,135.75,135.62,135.73,6276.0,131.8281,131.9447,131.8183,131.9252,6276.0
2022-08-15 12:15:00,135.73,135.88,135.73,135.84,3712.0,131.9252,132.071,131.9252,132.0322,3712.0
2022-08-15 12:20:00,135.9,136.03,135.9,136.03,4524.0,132.0905,132.2168,132.0905,132.2168,4524.0
2022-08-15 12:25:00,136.17,136.28,136.07,136.28,3735.0,132.3529,132.4598,132.2557,132.4598,3735.0
2022-08-15 12:30:00,136.22,136.39,136.21,136.39,4531.0,132.4015,132.5667,132.3918,132.5667,4531.0
2022-08-15 12:35:00,136.38,136.43,136.33,136.35,4807.0,132.557,132.6056,132.5084,132.5279,4807.0
2022-08-15 12:40:00,136.36,136.37,136.24,136.33,3431.0,132.5376,132.5473,132.421,132.5084,3431.0
2022-08-15 12:45:00,136.32,136.36,136.26,136.32,3629.0,132.4987,132.5376,132.4404,132.4987,3629.0
2022-08-15 12:50:00,136.33,136.47,136.31,136.41,14301.0,132.5084,132.6445,132.489,132.5862,14301.0
2022-08-15 12:55:00,136.45,136.58,136.36,136.39,6979.0,132.6251,132.7514,132.5376,132.5667,6979.0
2022-08-15 13:00:00,136.4,136.49,136.38,136.4,17503.0,132.5765,132.6639,132.557,132.5765,17503.0
2022-08-15 13:05:00,136.42,136.55,136.37,136.49,9920.0,132.5959,132.7223,132.5473,132.6639,9920.0
2022-08-15 13:10:00,136.53,136.55,136.44,136.49,4962.0,132.7028,132.7223,132.6153,132.6639,4962.0
2022-08-15 13:15:00,136.48,136.52,136.24,136.35,7852.0,132.6542,132.6931,132.421,132.5279,7852.0
2022-08-15 13:20:00,136.33,136.47,136.31,136.47,4913.0,132.5084,132.6445,132.489,132.6445,4913.0
2022-08-15 13:25:00,136.47,136.54,136.46,136.5,12704.0,132.6445,132.7125,132.6348,132.6737,12704.0
2022-08-15 13:30:00,136.52,136.55,136.44,136.44,7085.0,132.6931,132.7223,132.6153,132.6153,7085.0
2022-08-15 13:35:00,136.46,136.48,136.07,136.07,15559.0,132.6348,132.6542,132.2557,132.2557,15559.0
2022-08-15 13:40:00,136.02,136.24,135.97,136.2,9611.0,132.2071,132.421,132.1585,132.3821,9611.0
2022-08-15 13:45:00,136.18,136.33,136.12,136.21,19919.0,132.3626,132.5084,132.3043,132.3918,19919.0
2022-08-15 13:50:00,136.23,136.39,136.23,136.28,3589.0,132.4112,132.5667,132.4112,132.4598,3589.0
2022-08-15 13:55:00,136.29,136.37,136.26,136.3,8120.0,132.4696,132.5473,132.4404,132.4793,8120.0
2022-08-15 14:00:00,136.26,136.31,136.15,136.31,17174.0,132.4404,132.489,132.3335,132.489,17174.0
2022-08-15 14:05:00,136.3,136.35,136.25,136.27,7884.0,132.4793,132.5279,132.4307,132.4501,7884.0
2022-08-15 14:10:00,136.33,136.38,136.27,136.3,6140.0,132.5084,132.557,132.4501,132.4793,6140.0
2022-08-15 14:15:00,136.31,136.4,136.31,136.39,5822.0,132.489,132.5765,132.489,132.5667,5822.0
2022-08-15 14:20:00,136.4,136.43,136.31,136.37,33321.0,132.5765,132.6056,132.489,132.5473,33321.0
2022-08-15 14:25:00,136.41,136.64,136.4,136.61,10100.0,132.5862,132.8097,132.5765,132.7806,10100.0
2022-08-15 14:30:00,136.62,136.68,136.51,136.61,4270.0,132.7903,132.8486,132.6834,132.7806,4270.0
2022-08-15 14:35:00,136.62,136.67,136.59,136.61,5114.0,132.7903,132.8389,132.7611,132.7806,5114.0
2022-08-15 14:40:00,136.61,136.61,136.47,136.48,37008.0,132.7806,132.7806,132.6445,132.6542,37008.0
2022-08-15 14:45:00,136.48,136.62,136.48,136.6,4672.0,132.6542,132.7903,132.6542,132.7709,4672.0
2022-08-15 14:50:00,136.6,136.7,136.6,136.63,36426.0,132.7709,132.8681,132.7709,132.8,36426.0
2022-08-15 14:55:00,136.61,136.64,136.54,136.54,6015.0,132.7806,132.8097,132.7125,132.7125,6015.0
2022-08-15 15:00:00,136.55,136.58,136.49,136.56,8647.0,132.7223,132.7514,132.6639,132.732,8647.0
2022-08-15 15:05:00,136.5,136.64,136.5,136.58,7009.0,132.6737,132.8097,132.6737,132.7514,7009.0
2022-08-15 15:10:00,136.6,136.62,136.53,136.59,7492.0,132.7709,132.7903,132.7028,132.7611,7492.0
2022-08-15 15:15:00,136.56,136.63,136.55,136.55,5171.0,132.732,132.8,132.7223,132.7223,5171.0
2022-08-15 15:20:00,136.53,136.58,136.49,136.53,7598.0,132.7028,132.7514,132.6639,132.7028,7598.0
2022-08-15 15:25:00,136.54,136.54,136.44,136.5,15824.0,132.7125,132.7125,132.6153,132.6737,15824.0
2022-08-15 15:30:00,136.51,136.6,136.43,136.58,14348.0,132.6834,132.7709,132.6056,132.7514,14348.0
2022-08-15 15:35:00,136.57,136.65,136.52,136.53,9801.0,132.7417,132.8195,132.6931,132.7028,9801.0
2022-08-15 15:40:00,136.53,136.56,136.49,136.52,15042.0,132.7028,132.732,132.6639,132.6931,15042.0
2022-08-15 15:45:00,136.51,136.54,136.49,136.54,12976.0,132.6834,132.7125,132.6639,132.7125,12976.0
2022-08-15 15:50:00,136.55,136.56,136.43,136.47,34742.0,132.7223,132.732,132.6056,132.6445,34742.0
2022-08-15 15:55:00,136.46,136.46,136.1,136.22,85083.0,132.6348,132.6348,132.2849,132.4015,85083.0
2022-08-16 09:30:00,135.0,135.44,134.25,134.65,36773.0,131.2157,131.6434,130.4867,130.8755,36773.0
2022-08-16 09:35:00,134.42,135.19,133.27,135.19,35328.0,130.652,131.4004,129.5342,131.4004,35328.0
2022-08-16 09:40:00,135.15,135.42,134.89,135.4,15375.0,131.3615,131.6239,131.1088,131.6045,15375.0
2022-08-16 09:45:00,135.32,135.47,135.03,135.31,16607.0,131.5267,131.6725,131.2449,131.517,16607.0
2022-08-16 09:50:00,135.32,135.91,135.18,135.89,11954.0,131.5267,132.1002,131.3907,132.0808,11954.0
2022-08-16 09:55:00,135.96,136.04,135.56,136.02,11830.0,132.1488,132.2266,131.76,132.2071,11830.0
2022-08-16 10:00:00,136.07,136.07,135.32,135.82,10190.0,132.2557,132.2557,131.5267,132.0127,10190.0
2022-08-16 10:05:00,135.87,136.11,135.8,135.99,11125.0,132.0613,132.2946,131.9933,132.178,11125.0
2022-08-16 10:10:00,136.06,136.34,135.88,136.27,14903.0,132.246,132.5181,132.071,132.4501,14903.0
2022-08-16 10:15:00,136.2,136.45,136.09,136.25,17188.0,132.3821,132.6251,132.2752,132.4307,17188.0
2022-08-16 10:20:00,136.22,136.36,136.12,136.25,11774.0,132.4015,132.5376,132.3043,132.4307,11774.0
2022-08-16 10:25:00,136.18,136.25,135.87,135.92,19064.0,132.3626,132.4307,132.0613,132.1099,19064.0
2022-08-16 10:30:00,135.91,135.91,135.51,135.57,23863.0,132.1002,132.1002,131.7114,131.7697,23863.0
2022-08-16 10:35:00,135.52,135.86,135.42,135.68,8654.0,131.7211,132.0516,131.6239,131.8767,8654.0
2022-08-16 10:40:00,135.6,135.98,135.53,135.91,8071.0,131.7989,132.1682,131.7309,132.1002,8071.0
2022-08-16 10:45:00,135.91,136.12,135.7,135.76,12448.0,132.1002,132.3043,131.8961,131.9544,12448.0
2022-08-16 10:50:00,135.84,136.02,135.81,135.97,8762.0,132.0322,132.2071,132.003,132.1585,8762.0
2022-08-16 10:55:00,136.05,136.19,135.99,136.06,8153.0,132.2363,132.3724,132.178,132.246,8153.0
2022-08-16 11:00:00,136.19,136.37,136.05,136.05,8028.0,132.3724,132.5473,132.2363,132.2363,8028.0
2022-08-16 11:05:00,136.09,136.13,135.89,135.89,6634.0,132.2752,132.314,132.0808,132.0808,6634.0
2022-08-16 11:10:00,135.95,136.22,135.95,136.16,7382.0,132.1391,132.4015,132.1391,132.3432,7382.0
2022-08-16 11:15:00,136.18,136.47,136.18,136.41,9553.0,132.3626,132.6445,132.3626,132.5862,9553.0
2022-08-16 11:20:00,136.41,136.43,136.2,136.26,10352.0,132.5862,132.6056,132.3821,132.4404,10352.0
2022-08-16 11:25:00,136.23,136.38,136.18,136.36,7694.0,132.4112,132.557,132.3626,132.5376,7694.0
2022-08-16 11:30:00,136.35,136.55,136.35,136.36,7452.0,132.5279,132.7223,132.5279,132.5376,7452.0
2022-08-16 11:35:00,136.35,136.43,136.21,136.3,6140.0,132.5279,132.6056,132.3918,132.4793,6140.0
2022-08-16 11:40:00,136.25,136.25,136.05,136.05,6206.0,132.4307,132.4307,132.2363,132.2363,6206.0
2022-08-16 11:45:00,136.0,136.17,135.99,136.03,6643.0,132.1877,132.3529,132.178,132.2168,6643.0
2022-08-16 11:50:00,136.06,136.31,136.03,136.25,8537.0,132.246,132.489,132.2168,132.4307,8537.0
2022-08-16 11:55:00,136.24,136.36,136.21,136.27,10142.0,132.421,132.5376,132.3918,132.4501,10142.0
2022-08-16 12:00:00,136.34,136.39,136.22,136.22,6772.0,132.5181,132.5667,132.4015,132.4015,6772.0
2022-08-16 12:05:00,136.27,136.27,135.78,135.78,9102.0,132.4501,132.4501,131.9738,131.9738,9102.0
2022-08-16 12:10:00,135.8,135.94,135.69,135.92,10866.0,131.9933,132.1294,131.8864,132.1099,10866.0
2022-08-16 12:15:00,135.88,136.02,135.82,135.99,10459.0,132.071,132.2071,132.0127,132.178,10459.0
2022-08-16 12:20:00,135.99,135.99,135.77,135.94,4299.0,132.178,132.178,131.9641,132.1294,4299.0
2022-08-16 12:25:00,135.89,135.95,135.67,135.67,8444.0,132.0808,132.1391,131.8669,131.8669,8444.0
2022-08-16 12:30:00,135.64,135.79,135.51,135.56,6214.0,131.8378,131.9836,131.7114,131.76,6214.0
2022-08-16 12:35:00,135.55,135.7,135.52,135.55,5834.0,131.7503,131.8961,131.7211,131.7503,5834.0
2022-08-16 12:40:00,135.55,135.68,135.53,135.65,7208.0,131.7503,131.8767,131.7309,131.8475,7208.0
2022-08-16 12:45:00,135.67,135.68,135.52,135.62,6107.0,131.8669,131.8767,131.7211,131.8183,6107.0
2022-08-16 12:50:00,135.59,135.75,135.55,135.75,1400.0,131.7892,131.9447,131.7503,131.9447,1400.0
2022-08-16 12:55:00,135.72,135.86,135.71,135.83,3300.0,131.9155,132.0516,131.9058,132.0224,3300.0
2022-08-16 13:00:00,135.86,135.97,135.86,135.97,7622.0,132.0516,132.1585,132.0516,132.1585,7622.0
2022-08-16 13:05:00,135.99,136.06,135.93,136.03,11613.0,132.178,132.246,132.1196,132.2168,11613.0
2022-08-16 13:10:00,135.99,136.04,135.98,136.03,5448.0,132.178,132.2266,132.1682,132.2168,5448.0
2022-08-16 13:15:00,136.05,136.13,136.05,136.09,4668.0,132.2363,132.314,132.2363,132.2752,4668.0
2022-08-16 13:20:00,136.11,136.13,136.06,136.12,3821.0,132.2946,132.314,132.246,132.3043,3821.0
2022-08-16 13:25:00,136.15,136.15,136.03,136.09,6090.0,132.3335,132.3335,132.2168,132.2752,6090.0
2022-08-16 13:30:00,136.12,136.2,136.12,136.19,1600.0,132.3043,132.3821,132.3043,132.3724,1600.0
2022-08-16 13:35:00,136.16,136.4,136.16,136.36,4524.0,132.3432,132.5765,132.3432,132.5376,4524.0
2022-08-16 13:40:00,136.42,136.55,136.42,136.44,10430.0,132.5959,132.7223,132.5959,132.6153,10430.0
2022-08-16 13:45:00,136.41,136.49,136.41,136.48,4445.0,132.5862,132.6639,132.5862,132.6542,4445.0
2022-08-16 13:50:00,136.47,136.57,136.45,136.55,5840.0,132.6445,132.7417,132.6251,132.7223,5840.0
2022-08-16 13:55:00,136.53,136.54,136.48,136.48,6420.0,132.7028,132.7125,132.6542,132.6542,6420.0
2022-08-16 14:00:00,136.47,136.62,136.45,136.59,5529.0,132.6445,132.7903,132.6251,132.7611,5529.0
2022-08-16 14:05:00,136.6,136.65,136.59,136.59,3105.0,132.7709,132.8195,132.7611,132.7611,3105.0
2022-08-16 14:10:00,136.59,136.65,136.51,136.59,6090.0,132.7611,132.8195,132.6834,132.7611,6090.0
2022-08-16 14:15:00,136.6,136.65,136.54,136.59,8311.0,132.7709,132.8195,132.7125,132.7611,8311.0
2022-08-16 14:20:00,136.61,136.69,136.61,136.69,4012.0,132.7806,132.8583,132.7806,132.8583,4012.0
2022-08-16 14:25:00,136.67,136.88,136.66,136.71,10688.0,132.8389,133.043,132.8292,132.8778,10688.0
2022-08-16 14:30:00,136.68,136.7,136.54,136.57,4997.0,132.8486,132.8681,132.7125,132.7417,4997.0
2022-08-16 14:35:00,136.5,136.57,136.04,136.07,8442.0,132.6737,132.7417,132.2266,132.2557,8442.0
2022-08-16 14:40:00,136.11,136.11,135.96,135.97,6985.0,132.2946,132.2946,132.1488,132.1585,6985.0
2022-08-16 14:45:00,135.89,135.89,135.64,135.76,7329.0,132.0808,132.0808,131.8378,131.9544,7329.0
2022-08-16 14:50:00,135.75,135.84,135.62,135.74,9222.0,131.9447,132.0322,131.8183,131.935,9222.0
2022-08-16 14:55:00,135.74,135.89,135.74,135.82,10464.0,131.935,132.0808,131.935,132.0127,10464.0
2022-08-16 15:00:00,135.82,135.82,135.59,135.64,10340.0,132.0127,132.0127,131.7892,131.8378,10340.0
2022-08-16 15:05:00,135.62,135.92,135.59,135.9,6849.0,131.8183,132.1099,131.7892,132.0905,6849.0
2022-08-16 15:10:00,135.87,135.87,135.78,135.83,10373.0,132.0613,132.0613,131.9738,132.0224,10373.0
2022-08-16 15:15:00,135.84,135.92,135.8,135.92,11914.0,132.0322,132.1099,131.9933,132.1099,11914.0
2022-08-16 15:20:00,135.89,135.96,135.78,135.96,10083.0,132.0808,132.1488,131.9738,132.1488,10083.0
2022-08-16 15:25:00,135.97,136.05,135.93,136.05,8336.0,132.1585,132.2363,132.1196,132.2363,8336.0
2022-08-16 15:30:00,136.03,136.13,136.01,136.09,12778.0,132.2168,132.314,132.1974,132.2752,12778.0
2022-08-16 15:35:00,136.08,136.12,135.86,135.89,23309.0,132.2654,132.3043,132.0516,132.0808,23309.0
2022-08-16 15:40:00,135.88,136.1,135.88,136.02,14356.0,132.071,132.2849,132.071,132.2071,14356.0
2022-08-16 15:45:00,136.03,136.37,136.01,136.31,13995.0,132.2168,132.5473,132.1974,132.489,13995.0
2022-08-16 15:50:00,136.33,136.38,136.14,136.2,24480.0,132.5084,132.557,132.3238,132.3821,24480.0
2022-08-16 15:55:00,136.2,136.3,136.02,136.13,39061.0,132.3821,132.4793,132.2071,132.314,39061.0
2022-08-17 09:30:00,133.76,134.92,133.37,134.21,26438.0,130.0105,131.138,129.6314,130.4479,26438.0
2022-08-17 09:35:00,134.26,134.59,133.86,133.91,11478.0,130.4965,130.8172,130.1077,130.1563,11478.0
2022-08-17 09:40:00,133.95,134.01,133.55,133.93,7096.0,130.1951,130.2535,129.8064,130.1757,7096.0
2022-08-17 09:45:00,133.97,134.07,133.6,134.07,9508.0,130.2146,130.3118,129.855,130.3118,9508.0
2022-08-17 09:50:00,134.05,134.72,133.94,134.62,9037.0,130.2923,130.9436,130.1854,130.8464,9037.0
2022-08-17 09:55:00,134.69,134.7,134.2,134.31,13367.0,130.9144,130.9241,130.4381,130.5451,13367.0
2022-08-17 10:00:00,134.3,134.45,134.12,134.27,12353.0,130.5353,130.6811,130.3604,130.5062,12353.0
2022-08-17 10:05:00,134.48,134.69,134.3,134.34,8699.0,130.7103,130.9144,130.5353,130.5742,8699.0
2022-08-17 10:10:00,134.36,134.38,133.99,134.02,12222.0,130.5937,130.6131,130.234,130.2632,12222.0
2022-08-17 10:15:00,134.07,134.12,133.86,134.12,6151.0,130.3118,130.3604,130.1077,130.3604,6151.0
2022-08-17 10:20:00,134.16,134.21,133.98,133.98,8292.0,130.3993,130.4479,130.2243,130.2243,8292.0
2022-08-17 10:25:00,134.0,134.06,133.91,133.98,6094.0,130.2437,130.3021,130.1563,130.2243,6094.0
2022-08-17 10:30:00,133.95,134.04,133.91,134.02,6863.0,130.1951,130.2826,130.1563,130.2632,6863.0
2022-08-17 10:35:00,134.02,134.13,133.83,134.13,9217.0,130.2632,130.3701,130.0785,130.3701,9217.0
2022-08-17 10:40:00,134.13,134.62,134.13,134.47,11733.0,130.3701,130.8464,130.3701,130.7006,11733.0
2022-08-17 10:45:00,134.53,134.6,134.37,134.42,6739.0,130.7589,130.8269,130.6034,130.652,6739.0
2022-08-17 10:50:00,134.42,134.42,133.96,134.03,9410.0,130.652,130.652,130.2049,130.2729,9410.0
2022-08-17 10:55:00,134.04,134.14,133.82,133.96,12757.0,130.2826,130.3798,130.0688,130.2049,12757.0
2022-08-17 11:00:00,133.98,134.21,133.97,134.13,5874.0,130.2243,130.4479,130.2146,130.3701,5874.0
2022-08-17 11:05:00,134.18,134.21,133.99,133.99,7980.0,130.4187,130.4479,130.234,130.234,7980.0
2022-08-17 11:10:00,133.98,134.11,133.93,133.93,7436.0,130.2243,130.3507,130.1757,130.1757,7436.0
2022-08-17 11:15:00,133.92,134.01,133.84,133.93,5034.0,130.166,130.2535,130.0882,130.1757,5034.0
2022-08-17 11:20:00,133.98,134.08,133.9,133.93,8923.0,130.2243,130.3215,130.1465,130.1757,8923.0
2022-08-17 11:25:00,133.96,133.97,133.78,133.97,7448.0,130.2049,130.2146,130.0299,130.2146,7448.0
2022-08-17 11:30:00,133.99,134.05,133.74,133.85,5615.0,130.234,130.2923,129.991,130.0979,5615.0
2022-08-17 11:35:00,133.84,133.84,133.54,133.58,5758.0,130.0882,130.0882,129.7966,129.8355,5758.0
2022-08-17 11:40:00,133.59,133.59,133.34,133.36,7066.0,129.8452,129.8452,129.6022,129.6217,7066.0
2022-08-17 11:45:00,133.28,133.43,133.23,133.38,6537.0,129.5439,129.6897,129.4953,129.6411,6537.0
2022-08-17 11:50:00,133.4,133.49,133.31,133.46,3216.0,129.6606,129.748,129.5731,129.7189,3216.0
2022-08-17 11:55:00,133.47,133.49,133.35,133.36,6870.0,129.7286,129.748,129.612,129.6217,6870.0
2022-08-17 12:00:00,133.35,133.54,133.27,133.53,4626.0,129.612,129.7966,129.5342,129.7869,4626.0
2022-08-17 12:05:00,133.52,133.62,133.43,133.43,3903.0,129.7772,129.8744,129.6897,129.6897,3903.0
2022-08-17 12:10:00,133.43,133.57,133.41,133.48,4294.0,129.6897,129.8258,129.6703,129.7383,4294.0
2022-08-17 12:15:00,133.47,133.54,133.43,133.5,4335.0,129.7286,129.7966,129.6897,129.7578,4335.0
2022-08-17 12:20:00,133.45,133.62,133.38,133.57,5049.0,129.7092,129.8744,129.6411,129.8258,5049.0
2022-08-17 12:25:00,133.55,133.76,133.55,133.67,6291.0,129.8064,130.0105,129.8064,129.923,6291.0
2022-08-17 12:30:00,133.63,133.68,133.63,133.65,2705.0,129.8841,129.9327,129.8841,129.9036,2705.0
2022-08-17 12:35:00,133.65,133.85,133.63,133.78,8550.0,129.9036,130.0979,129.8841,130.0299,8550.0
2022-08-17 12:40:00,133.65,133.82,133.65,133.78,6402.0,129.9036,130.0688,129.9036,130.0299,6402.0
2022-08-17 12:45:00,133.82,133.89,133.74,133.77,7914.0,130.0688,130.1368,129.991,130.0202,7914.0
2022-08-17 12:50:00,133.76,133.84,133.69,133.8,5607.0,130.0105,130.0882,129.9424,130.0493,5607.0
2022-08-17 12:55:00,133.8,133.83,133.68,133.73,3885.0,130.0493,130.0785,129.9327,129.9813,3885.0
2022-08-17 13:00:00,133.77,133.81,133.6,133.75,4951.0,130.0202,130.0591,129.855,130.0008,4951.0
2022-08-17 13:05:00,133.83,133.83,133.6,133.67,4242.0,130.0785,130.0785,129.855,129.923,4242.0
2022-08-17 13:10:00,133.68,133.79,133.68,133.78,2808.0,129.9327,130.0396,129.9327,130.0299,2808.0
2022-08-17 13:15:00,133.79,133.79,133.65,133.65,5350.0,130.0396,130.0396,129.9036,129.9036,5350.0
2022-08-17 13:20:00,133.68,133.76,133.64,133.64,3577.0,129.9327,130.0105,129.8938,129.8938,3577.0
2022-08-17 13:25:00,133.65,133.83,133.65,133.82,3367.0,129.9036,130.0785,129.9036,130.0688,3367.0
2022-08-17 13:30:00,133.8,133.87,133.72,133.77,8530.0,130.0493,130.1174,129.9716,130.0202,8530.0
2022-08-17 13:35:00,133.78,133.78,133.6,133.73,5176.0,130.0299,130.0299,129.855,129.9813,5176.0
2022-08-17 13:40:00,133.72,133.85,133.69,133.76,5153.0,129.9716,130.0979,129.9424,130.0105,5153.0
2022-08-17 13:45:00,133.74,133.81,133.69,133.79,3479.0,129.991,130.0591,129.9424,130.0396,3479.0
2022-08-17 13:50:00,133.77,133.82,133.76,133.8,4668.0,130.0202,130.0688,130.0105,130.0493,4668.0
2022-08-17 13:55:00,133.83,133.85,133.78,133.78,4869.0,130.0785,130.0979,130.0299,130.0299,4869.0
2022-08-17 14:00:00,133.81,134.42,133.73,134.11,26266.0,130.0591,130.652,129.9813,130.3507,26266.0
2022-08-17 14:05:00,134.22,134.38,133.9,134.25,8094.0,130.4576,130.6131,130.1465,130.4867,8094.0
2022-08-17 14:10:00,134.26,134.64,134.23,134.64,10147.0,130.4965,130.8658,130.4673,130.8658,10147.0
2022-08-17 14:15:00,134.71,134.83,134.42,134.55,8541.0,130.9338,131.0505,130.652,130.7783,8541.0
2022-08-17 14:20:00,134.55,134.57,134.32,134.5,6175.0,130.7783,130.7978,130.5548,130.7297,6175.0
2022-08-17 14:25:00,134.49,134.76,134.45,134.6,7785.0,130.72,130.9824,130.6811,130.8269,7785.0
2022-08-17 14:30:00,134.65,134.77,134.56,134.65,9334.0,130.8755,130.9922,130.788,130.8755,9334.0
2022-08-17 14:35:00,134.77,134.83,134.66,134.76,7049.0,130.9922,131.0505,130.8852,130.9824,7049.0
2022-08-17 14:40:00,134.72,134.73,134.34,134.39,6137.0,130.9436,130.9533,130.5742,130.6228,6137.0
2022-08-17 14:45:00,134.4,134.45,134.21,134.33,10619.0,130.6325,130.6811,130.4479,130.5645,10619.0
2022-08-17 14:50:00,134.37,134.42,134.17,134.25,8487.0,130.6034,130.652,130.409,130.4867,8487.0
2022-08-17 14:55:00,134.23,134.27,134.14,134.16,8808.0,130.4673,130.5062,130.3798,130.3993,8808.0
2022-08-17 15:00:00,134.09,134.22,134.08,134.2,4240.0,130.3312,130.4576,130.3215,130.4381,4240.0
2022-08-17 15:05:00,134.23,134.3,134.0,134.03,7781.0,130.4673,130.5353,130.2437,130.2729,7781.0
2022-08-17 15:10:00,133.99,134.03,133.59,133.85,8559.0,130.234,130.2729,129.8452,130.0979,8559.0
2022-08-17 15:15:00,133.91,133.91,133.74,133.78,13766.0,130.1563,130.1563,129.991,130.0299,13766.0
2022-08-17 15:20:00,133.66,133.95,133.65,133.95,7408.0,129.9133,130.1951,129.9036,130.1951,7408.0
2022-08-17 15:25:00,133.94,134.0,133.79,133.91,5664.0,130.1854,130.2437,130.0396,130.1563,5664.0
2022-08-17 15:30:00,133.91,133.91,133.74,133.78,9681.0,130.1563,130.1563,129.991,130.0299,9681.0
2022-08-17 15:35:00,133.78,133.89,133.78,133.82,10660.0,130.0299,130.1368,130.0299,130.0688,10660.0
2022-08-17 15:40:00,133.81,133.9,133.75,133.84,13671.0,130.0591,130.1465,130.0008,130.0882,13671.0
2022-08-17 15:45:00,133.82,133.83,133.64,133.66,17609.0,130.0688,130.0785,129.8938,129.9133,17609.0
2022-08-17 15:50:00,133.71,133.72,133.52,133.65,17187.0,129.9619,129.9716,129.7772,129.9036,17187.0
2022-08-17 15:55:00,133.65,133.73,133.48,133.66,47268.0,129.9036,129.9813,129.7383,129.9133,47268.0
2022-08-18 09:30:00,133.38,133.9,133.04,133.04,30251.0,129.6411,130.1465,129.3107,129.3107,30251.0
2022-08-18 09:35:00,133.03,133.5,133.0,133.43,9993.0,129.3009,129.7578,129.2718,129.6897,9993.0
2022-08-18 09:40:00,133.31,133.31,132.97,133.27,5417.0,129.5731,129.5731,129.2426,129.5342,5417.0
2022-08-18 09:45:00,133.21,133.38,133.11,133.28,9997.0,129.4759,129.6411,129.3787,129.5439,9997.0
2022-08-18 09:50:00,133.21,133.49,132.94,132.94,9747.0,129.4759,129.748,129.2135,129.2135,9747.0
2022-08-18 09:55:00,132.94,133.14,132.86,133.14,5523.0,129.2135,129.4079,129.1357,129.4079,5523.0
2022-08-18 10:00:00,133.09,133.09,132.66,132.92,15829.0,129.3593,129.3593,128.9413,129.194,15829.0
2022-08-18 10:05:00,132.96,133.23,132.78,133.23,14264.0,129.2329,129.4953,129.0579,129.4953,14264.0
2022-08-18 10:10:00,133.23,133.33,133.19,133.22,2916.0,129.4953,129.5925,129.4564,129.4856,2916.0
2022-08-18 10:15:00,133.29,133.47,133.2,133.41,18576.0,129.5536,129.7286,129.4662,129.6703,18576.0
2022-08-18 10:20:00,133.36,133.45,133.26,133.28,12391.0,129.6217,129.7092,129.5245,129.5439,12391.0
2022-08-18 10:25:00,133.27,133.45,133.18,133.43,7543.0,129.5342,129.7092,129.4467,129.6897,7543.0
2022-08-18 10:30:00,133.47,133.5,133.17,133.36,9793.0,129.7286,129.7578,129.437,129.6217,9793.0
2022-08-18 10:35:00,133.31,133.66,133.25,133.66,3506.0,129.5731,129.9133,129.5148,129.9133,3506.0
2022-08-18 10:40:00,133.73,133.85,133.66,133.66,6692.0,129.9813,130.0979,129.9133,129.9133,6692.0
2022-08-18 10:45:00,133.66,133.92,133.61,133.87,7747.0,129.9133,130.166,129.8647,130.1174,7747.0
2022-08-18 10:50:00,133.88,133.92,133.81,133.84,6325.0,130.1271,130.166,130.0591,130.0882,6325.0
2022-08-18 10:55:00,133.83,133.85,133.65,133.72,7105.0,130.0785,130.0979,129.9036,129.9716,7105.0
2022-08-18 11:00:00,133.71,133.82,133.69,133.69,6746.0,129.9619,130.0688,129.9424,129.9424,6746.0
2022-08-18 11:05:00,133.69,133.71,133.58,133.59,4773.0,129.9424,129.9619,129.8355,129.8452,4773.0
2022-08-18 11:10:00,133.63,133.65,133.55,133.65,6126.0,129.8841,129.9036,129.8064,129.9036,6126.0
2022-08-18 11:15:00,133.78,133.81,133.61,133.61,4644.0,130.0299,130.0591,129.8647,129.8647,4644.0
2022-08-18 11:20:00,133.61,133.9,133.61,133.9,7958.0,129.8647,130.1465,129.8647,130.1465,7958.0
2022-08-18 11:25:00,133.91,133.91,133.72,133.82,5116.0,130.1563,130.1563,129.9716,130.0688,5116.0
2022-08-18 11:30:00,133.84,133.92,133.77,133.85,8135.0,130.0882,130.166,130.0202,130.0979,8135.0
2022-08-18 11:35:00,133.83,134.02,133.79,133.91,10519.0,130.0785,130.2632,130.0396,130.1563,10519.0
2022-08-18 11:40:00,133.95,134.02,133.87,133.89,5645.0,130.1951,130.2632,130.1174,130.1368,5645.0
2022-08-18 11:45:00,133.88,133.96,133.84,133.94,4164.0,130.1271,130.2049,130.0882,130.1854,4164.0
2022-08-18 11:50:00,133.95,133.95,133.83,133.87,4734.0,130.1951,130.1951,130.0785,130.1174,4734.0
2022-08-18 11:55:00,133.87,133.91,133.74,133.81,7590.0,130.1174,130.1563,129.991,130.0591,7590.0
2022-08-18 12:00:00,133.8,134.05,133.8,133.9,8763.0,130.0493,130.2923,130.0493,130.1465,8763.0
2022-08-18 12:05:00,133.87,133.96,133.86,133.86,3458.0,130.1174,130.2049,130.1077,130.1077,3458.0
2022-08-18 12:10:00,133.87,133.94,133.83,133.84,4387.0,130.1174,130.1854,130.0785,130.0882,4387.0
2022-08-18 12:15:00,133.84,133.86,133.73,133.74,2791.0,130.0882,130.1077,129.9813,129.991,2791.0
2022-08-18 12:20:00,133.72,133.72,133.4,133.4,5043.0,129.9716,129.9716,129.6606,129.6606,5043.0
2022-08-18 12:25:00,133.38,133.42,133.25,133.26,6114.0,129.6411,129.68,129.5148,129.5245,6114.0
2022-08-18 12:30:00,133.26,133.61,133.26,133.52,8041.0,129.5245,129.8647,129.5245,129.7772,8041.0
2022-08-18 12:35:00,133.53,133.53,133.34,133.38,4163.0,129.7869,129.7869,129.6022,129.6411,4163.0
2022-08-18 12:40:00,133.36,133.38,133.29,133.29,4261.0,129.6217,129.6411,129.5536,129.5536,4261.0
2022-08-18 12:45:00,133.29,133.45,133.28,133.39,3958.0,129.5536,129.7092,129.5439,129.6508,3958.0
2022-08-18 12:50:00,133.35,133.46,133.34,133.46,2499.0,129.612,129.7189,129.6022,129.7189,2499.0
2022-08-18 12:55:00,133.45,133.45,133.29,133.29,4852.0,129.7092,129.7092,129.5536,129.5536,4852.0
2022-08-18 13:00:00,133.29,133.41,133.26,133.33,4218.0,129.5536,129.6703,129.5245,129.5925,4218.0
2022-08-18 13:05:00,133.36,133.62,133.36,133.62,1231.0,129.6217,129.8744,129.6217,129.8744,1231.0
2022-08-18 13:10:00,133.65,133.69,133.56,133.56,5507.0,129.9036,129.9424,129.8161,129.8161,5507.0
2022-08-18 13:15:00,133.57,133.69,133.57,133.69,1880.0,129.8258,129.9424,129.8258,129.9424,1880.0
2022-08-18 13:20:00,133.8,133.81,133.73,133.74,4056.0,130.0493,130.0591,129.9813,129.991,4056.0
2022-08-18 13:25:00,133.75,133.82,133.7,133.8,4061.0,130.0008,130.0688,129.9522,130.0493,4061.0
2022-08-18 13:30:00,133.79,133.81,133.65,133.73,3818.0,130.0396,130.0591,129.9036,129.9813,3818.0
2022-08-18 13:35:00,133.72,133.74,133.65,133.74,7203.0,129.9716,129.991,129.9036,129.991,7203.0
2022-08-18 13:40:00,133.75,133.78,133.72,133.72,5451.0,130.0008,130.0299,129.9716,129.9716,5451.0
2022-08-18 13:45:00,133.71,133.71,133.5,133.5,5933.0,129.9619,129.9619,129.7578,129.7578,5933.0
2022-08-18 13:50:00,133.5,133.55,133.45,133.53,7065.0,129.7578,129.8064,129.7092,129.7869,7065.0
2022-08-18 13:55:00,133.53,133.53,133.37,133.46,7202.0,129.7869,129.7869,129.6314,129.7189,7202.0
2022-08-18 14:00:00,133.47,133.63,133.44,133.61,5683.0,129.7286,129.8841,129.6994,129.8647,5683.0
2022-08-18 14:05:00,133.61,133.72,133.55,133.72,5086.0,129.8647,129.9716,129.8064,129.9716,5086.0
2022-08-18 14:10:00,133.69,133.72,133.56,133.6,5515.0,129.9424,129.9716,129.8161,129.855,5515.0
2022-08-18 14:15:00,133.62,133.78,133.61,133.78,3911.0,129.8744,130.0299,129.8647,130.0299,3911.0
2022-08-18 14:20:00,133.78,133.95,133.71,133.91,8703.0,130.0299,130.1951,129.9619,130.1563,8703.0
2022-08-18 14:25:00,133.92,133.95,133.83,133.93,7028.0,130.166,130.1951,130.0785,130.1757,7028.0
2022-08-18 14:30:00,133.9,133.91,133.74,133.81,8812.0,130.1465,130.1563,129.991,130.0591,8812.0
2022-08-18 14:35:00,133.81,133.91,133.77,133.88,4330.0,130.0591,130.1563,130.0202,130.1271,4330.0
2022-08-18 14:40:00,133.88,134.03,133.88,134.03,4812.0,130.1271,130.2729,130.1271,130.2729,4812.0
2022-08-18 14:45:00,134.04,134.04,133.97,133.99,4548.0,130.2826,130.2826,130.2146,130.234,4548.0
2022-08-18 14:50:00,133.99,134.17,133.99,134.14,9647.0,130.234,130.409,130.234,130.3798,9647.0
2022-08-18 14:55:00,134.13,134.13,133.99,133.99,11519.0,130.3701,130.3701,130.234,130.234,11519.0
2022-08-18 15:00:00,134.0,134.2,134.0,134.2,4546.0,130.2437,130.4381,130.2437,130.4381,4546.0
2022-08-18 15:05:00,134.21,134.29,134.07,134.17,22944.0,130.4479,130.5256,130.3118,130.409,22944.0
2022-08-18 15:10:00,134.17,134.17,133.98,134.13,35720.0,130.409,130.409,130.2243,130.3701,35720.0
2022-08-18 15:15:00,134.16,134.49,134.02,134.44,42839.0,130.3993,130.72,130.2632,130.6714,42839.0
2022-08-18 15:20:00,134.43,134.5,134.35,134.5,2963.0,130.6617,130.7297,130.5839,130.7297,2963.0
2022-08-18 15:25:00,134.5,134.57,134.46,134.48,7186.0,130.7297,130.7978,130.6908,130.7103,7186.0
2022-08-18 15:30:00,134.48,134.55,134.43,134.55,9088.0,130.7103,130.7783,130.6617,130.7783,9088.0
2022-08-18 15:35:00,134.56,134.6,134.52,134.54,10024.0,130.788,130.8269,130.7492,130.7686,10024.0
2022-08-18 15:40:00,134.53,134.56,134.46,134.55,11360.0,130.7589,130.788,130.6908,130.7783,11360.0
2022-08-18 15:45:00,134.55,134.58,134.47,134.48,14961.0,130.7783,130.8075,130.7006,130.7103,14961.0
2022-08-18 15:50:00,134.4,134.41,134.16,134.28,13993.0,130.6325,130.6423,130.3993,130.5159,13993.0
2022-08-18 15:55:00,134.27,134.36,134.1,134.35,47473.0,130.5062,130.5937,130.3409,130.5839,47473.0
2022-08-19 09:30:00,133.36,134.02,133.36,133.79,48223.0,129.6217,130.2632,129.6217,130.0396,48223.0
2022-08-19 09:35:00,133.66,133.9,133.07,133.07,5796.0,129.9133,130.1465,129.3398,129.3398,5796.0
2022-08-19 09:40:00,133.44,133.71,133.16,133.71,8976.0,129.6994,129.9619,129.4273,129.9619,8976.0
2022-08-19 09:45:00,133.65,133.72,133.27,133.56,12935.0,129.9036,129.9716,129.5342,129.8161,12935.0
2022-08-19 09:50:00,133.62,133.86,133.54,133.63,8645.0,129.8744,130.1077,129.7966,129.8841,8645.0
2022-08-19 09:55:00,133.59,133.84,133.53,133.83,9798.0,129.8452,130.0882,129.7869,130.0785,9798.0
2022-08-19 10:00:00,133.77,133.97,133.58,133.76,13890.0,130.0202,130.2146,129.8355,130.0105,13890.0
2022-08-19 10:05:00,133.77,133.97,133.43,133.57,8681.0,130.0202,130.2146,129.6897,129.8258,8681.0
2022-08-19 10:10:00,133.51,133.79,133.49,133.6,8367.0,129.7675,130.0396,129.748,129.855,8367.0
2022-08-19 10:15:00,133.6,133.88,133.56,133.56,10901.0,129.855,130.1271,129.8161,129.8161,10901.0
2022-08-19 10:20:00,133.58,133.8,133.48,133.62,12227.0,129.8355,130.0493,129.7383,129.8744,12227.0
2022-08-19 10:25:00,133.65,133.84,133.57,133.82,9179.0,129.9036,130.0882,129.8258,130.0688,9179.0
2022-08-19 10:30:00,133.71,133.71,133.52,133.6,7014.0,129.9619,129.9619,129.7772,129.855,7014.0
2022-08-19 10:35:00,133.56,133.61,133.4,133.4,11420.0,129.8161,129.8647,129.6606,129.6606,11420.0
2022-08-19 10:40:00,133.38,133.4,133.08,133.37,8784.0,129.6411,129.6606,129.3495,129.6314,8784.0
2022-08-19 10:45:00,133.33,133.37,133.19,133.21,4640.0,129.5925,129.6314,129.4564,129.4759,4640.0
2022-08-19 10:50:00,133.19,133.19,133.0,133.04,7837.0,129.4564,129.4564,129.2718,129.3107,7837.0
2022-08-19 10:55:00,132.99,133.04,132.74,132.85,9681.0,129.2621,129.3107,129.0191,129.126,9681.0
2022-08-19 11:00:00,132.81,132.82,132.51,132.65,7726.0,129.0871,129.0968,128.7955,128.9316,7726.0
2022-08-19 11:05:00,132.62,132.73,132.33,132.33,7638.0,128.9024,129.0093,128.6206,128.6206,7638.0
2022-08-19 11:10:00,132.34,132.41,132.27,132.36,8075.0,128.6303,128.6983,128.5622,128.6497,8075.0
2022-08-19 11:15:00,132.36,132.41,132.28,132.32,8511.0,128.6497,128.6983,128.572,128.6108,8511.0
2022-08-19 11:20:00,132.25,132.32,132.1,132.3,9469.0,128.5428,128.6108,128.397,128.5914,9469.0
2022-08-19 11:25:00,132.31,132.57,132.29,132.48,8939.0,128.6011,128.8538,128.5817,128.7664,8939.0
2022-08-19 11:30:00,132.5,132.63,132.44,132.57,6912.0,128.7858,128.9121,128.7275,128.8538,6912.0
2022-08-19 11:35:00,132.57,132.84,132.52,132.69,9041.0,128.8538,129.1163,128.8052,128.9705,9041.0
2022-08-19 11:40:00,132.66,132.69,132.54,132.66,6604.0,128.9413,128.9705,128.8247,128.9413,6604.0
2022-08-19 11:45:00,132.66,132.88,132.64,132.71,7984.0,128.9413,129.1551,128.9219,128.9899,7984.0
2022-08-19 11:50:00,132.75,132.86,132.61,132.84,9105.0,129.0288,129.1357,128.8927,129.1163,9105.0
2022-08-19 11:55:00,132.82,132.97,132.8,132.94,5232.0,129.0968,129.2426,129.0774,129.2135,5232.0
2022-08-19 12:00:00,132.95,133.08,132.85,133.08,5026.0,129.2232,129.3495,129.126,129.3495,5026.0
2022-08-19 12:05:00,133.1,133.12,132.91,132.91,5098.0,129.369,129.3884,129.1843,129.1843,5098.0
2022-08-19 12:10:00,132.95,133.13,132.94,133.12,5028.0,129.2232,129.3981,129.2135,129.3884,5028.0
2022-08-19 12:15:00,133.14,133.22,133.13,133.17,6357.0,129.4079,129.4856,129.3981,129.437,6357.0
2022-08-19 12:20:00,133.19,133.26,133.11,133.26,8521.0,129.4564,129.5245,129.3787,129.5245,8521.0
2022-08-19 12:25:00,133.25,133.29,133.16,133.18,6686.0,129.5148,129.5536,129.4273,129.4467,6686.0
2022-08-19 12:30:00,133.2,133.2,133.04,133.19,4143.0,129.4662,129.4662,129.3107,129.4564,4143.0
2022-08-19 12:35:00,133.23,133.51,133.23,133.49,6015.0,129.4953,129.7675,129.4953,129.748,6015.0
2022-08-19 12:40:00,133.46,133.5,133.36,133.42,9281.0,129.7189,129.7578,129.6217,129.68,9281.0
2022-08-19 12:45:00,133.4,133.4,133.32,133.32,3501.0,129.6606,129.6606,129.5828,129.5828,3501.0
2022-08-19 12:50:00,133.27,133.45,133.26,133.45,4638.0,129.5342,129.7092,129.5245,129.7092,4638.0
2022-08-19 12:55:00,133.5,133.51,133.41,133.41,4644.0,129.7578,129.7675,129.6703,129.6703,4644.0
2022-08-19 13:00:00,133.41,133.5,133.3,133.49,4573.0,129.6703,129.7578,129.5634,129.748,4573.0
2022-08-19 13:05:00,133.48,133.48,133.4,133.41,4766.0,129.7383,129.7383,129.6606,129.6703,4766.0
2022-08-19 13:10:00,133.43,133.45,133.3,133.36,6489.0,129.6897,129.7092,129.5634,129.6217,6489.0
2022-08-19 13:15:00,133.36,133.39,133.33,133.33,5458.0,129.6217,129.6508,129.5925,129.5925,5458.0
2022-08-19 13:20:00,133.3,133.31,133.19,133.28,3872.0,129.5634,129.5731,129.4564,129.5439,3872.0
2022-08-19 13:25:00,133.3,133.3,133.22,133.3,6083.0,129.5634,129.5634,129.4856,129.5634,6083.0
2022-08-19 13:30:00,133.29,133.29,133.03,133.24,5543.0,129.5536,129.5536,129.3009,129.505,5543.0
2022-08-19 13:35:00,133.21,133.21,133.13,133.15,3815.0,129.4759,129.4759,129.3981,129.4176,3815.0
2022-08-19 13:40:00,133.15,133.18,133.04,133.09,6664.0,129.4176,129.4467,129.3107,129.3593,6664.0
2022-08-19 13:45:00,133.08,133.08,132.94,132.99,4630.0,129.3495,129.3495,129.2135,129.2621,4630.0
2022-08-19 13:50:00,132.96,133.13,132.94,133.09,7738.0,129.2329,129.3981,129.2135,129.3593,7738.0
2022-08-19 13:55:00,133.11,133.11,133.02,133.05,7211.0,129.3787,129.3787,129.2912,129.3204,7211.0
2022-08-19 14:00:00,132.95,133.21,132.94,133.17,16152.0,129.2232,129.4759,129.2135,129.437,16152.0
2022-08-19 14:05:00,133.16,133.17,132.87,132.89,6900.0,129.4273,129.437,129.1454,129.1649,6900.0
2022-08-19 14:10:00,132.91,132.92,132.74,132.86,5459.0,129.1843,129.194,129.0191,129.1357,5459.0
2022-08-19 14:15:00,132.86,132.92,132.85,132.88,4726.0,129.1357,129.194,129.126,129.1551,4726.0
2022-08-19 14:20:00,132.86,132.9,132.83,132.88,5780.0,129.1357,129.1746,129.1065,129.1551,5780.0
2022-08-19 14:25:00,132.88,132.99,132.84,132.99,6646.0,129.1551,129.2621,129.1163,129.2621,6646.0
2022-08-19 14:30:00,133.0,133.0,132.8,132.83,6388.0,129.2718,129.2718,129.0774,129.1065,6388.0
2022-08-19 14:35:00,132.84,132.9,132.7,132.72,6940.0,129.1163,129.1746,128.9802,128.9996,6940.0
2022-08-19 14:40:00,132.69,132.72,132.63,132.69,3376.0,128.9705,128.9996,128.9121,128.9705,3376.0
2022-08-19 14:45:00,132.69,132.74,132.61,132.73,6470.0,128.9705,129.0191,128.8927,129.0093,6470.0
2022-08-19 14:50:00,132.8,132.8,132.65,132.67,6281.0,129.0774,129.0774,128.9316,128.951,6281.0
2022-08-19 14:55:00,132.68,132.7,132.55,132.64,7564.0,128.9607,128.9802,128.8344,128.9219,7564.0
2022-08-19 15:00:00,132.63,132.67,132.45,132.45,3924.0,128.9121,128.951,128.7372,128.7372,3924.0
2022-08-19 15:05:00,132.45,132.53,132.44,132.48,8607.0,128.7372,128.815,128.7275,128.7664,8607.0
2022-08-19 15:10:00,132.49,132.74,132.49,132.72,10115.0,128.7761,129.0191,128.7761,128.9996,10115.0
2022-08-19 15:15:00,132.72,132.74,132.59,132.66,8460.0,128.9996,129.0191,128.8733,128.9413,8460.0
2022-08-19 15:20:00,132.7,132.72,132.61,132.69,6786.0,128.9802,128.9996,128.8927,128.9705,6786.0
2022-08-19 15:25:00,132.72,132.78,132.7,132.78,7611.0,128.9996,129.0579,128.9802,129.0579,7611.0
2022-08-19 15:30:00,132.76,132.88,132.7,132.7,14367.0,129.0385,129.1551,128.9802,128.9802,14367.0
2022-08-19 15:35:00,132.67,132.77,132.67,132.7,14142.0,128.951,129.0482,128.951,128.9802,14142.0
2022-08-19 15:40:00,132.71,132.74,132.58,132.69,19925.0,128.9899,129.0191,128.8635,128.9705,19925.0
2022-08-19 15:45:00,132.7,132.7,132.44,132.52,22183.0,128.9802,128.9802,128.7275,128.8052,22183.0
2022-08-19 15:50:00,132.53,132.69,132.53,132.67,31333.0,128.815,128.9705,128.815,128.951,31333.0
2022-08-19 15:55:00,132.66,132.88,132.65,132.8,68611.0,128.9413,129.1551,128.9316,129.0774,68611.0
2022-08-22 09:30:00,130.52,130.99,130.15,130.58,34594.0,126.8613,127.3181,126.5017,126.9196,34594.0
2022-08-22 09:35:00,130.71,131.44,130.54,131.28,9656.0,127.046,127.7555,126.8807,127.6,9656.0
2022-08-22 09:40:00,131.43,131.61,131.2,131.56,12506.0,127.7458,127.9207,127.5222,127.8721,12506.0
2022-08-22 09:45:00,131.56,131.79,131.36,131.44,7388.0,127.8721,128.0957,127.6777,127.7555,7388.0
2022-08-22 09:50:00,131.38,131.58,131.32,131.45,10149.0,127.6972,127.8916,127.6389,127.7652,10149.0
2022-08-22 09:55:00,131.48,131.51,131.23,131.39,9148.0,127.7944,127.8235,127.5514,127.7069,9148.0
2022-08-22 10:00:00,131.37,131.4,131.1,131.38,10031.0,127.6875,127.7166,127.425,127.6972,10031.0
2022-08-22 10:05:00,131.36,131.43,131.2,131.37,13129.0,127.6777,127.7458,127.5222,127.6875,13129.0
2022-08-22 10:10:00,131.37,131.45,131.31,131.37,8765.0,127.6875,127.7652,127.6291,127.6875,8765.0
2022-08-22 10:15:00,131.34,131.34,131.05,131.06,8579.0,127.6583,127.6583,127.3764,127.3862,8579.0
2022-08-22 10:20:00,131.06,131.06,130.71,130.71,5826.0,127.3862,127.3862,127.046,127.046,5826.0
2022-08-22 10:25:00,130.69,130.94,130.68,130.94,5642.0,127.0265,127.2695,127.0168,127.2695,5642.0
2022-08-22 10:30:00,130.86,130.99,130.78,130.86,6744.0,127.1918,127.3181,127.114,127.1918,6744.0
2022-08-22 10:35:00,130.86,130.91,130.78,130.86,6233.0,127.1918,127.2404,127.114,127.1918,6233.0
2022-08-22 10:40:00,130.87,131.11,130.87,131.11,9548.0,127.2015,127.4348,127.2015,127.4348,9548.0
2022-08-22 10:45:00,131.1,131.42,131.06,131.42,8473.0,127.425,127.7361,127.3862,127.7361,8473.0
2022-08-22 10:50:00,131.43,131.43,131.24,131.27,7282.0,127.7458,127.7458,127.5611,127.5903,7282.0
2022-08-22 10:55:00,131.31,131.36,130.99,130.99,8790.0,127.6291,127.6777,127.3181,127.3181,8790.0
2022-08-22 11:00:00,130.97,131.37,130.97,131.27,8208.0,127.2987,127.6875,127.2987,127.5903,8208.0
2022-08-22 11:05:00,131.34,131.43,131.25,131.42,6560.0,127.6583,127.7458,127.5708,127.7361,6560.0
2022-08-22 11:10:00,131.43,131.46,131.26,131.46,6425.0,127.7458,127.7749,127.5806,127.7749,6425.0
2022-08-22 11:15:00,131.42,131.51,131.34,131.41,7506.0,127.7361,127.8235,127.6583,127.7263,7506.0
2022-08-22 11:20:00,131.41,131.43,131.27,131.27,6389.0,127.7263,127.7458,127.5903,127.5903,6389.0
2022-08-22 11:25:00,131.28,131.28,131.07,131.22,4782.0,127.6,127.6,127.3959,127.5417,4782.0
2022-08-22 11:30:00,131.23,131.37,131.18,131.28,7887.0,127.5514,127.6875,127.5028,127.6,7887.0
2022-08-22 11:35:00,131.28,131.33,131.17,131.23,4249.0,127.6,127.6486,127.4931,127.5514,4249.0
2022-08-22 11:40:00,131.2,131.32,131.2,131.31,4253.0,127.5222,127.6389,127.5222,127.6291,4253.0
2022-08-22 11:45:00,131.36,131.47,131.21,131.21,4867.0,127.6777,127.7847,127.532,127.532,4867.0
2022-08-22 11:50:00,131.31,131.34,131.26,131.31,3920.0,127.6291,127.6583,127.5806,127.6291,3920.0
2022-08-22 11:55:00,131.3,131.37,131.24,131.3,6385.0,127.6194,127.6875,127.5611,127.6194,6385.0
2022-08-22 12:00:00,131.3,131.3,131.14,131.16,4215.0,127.6194,127.6194,127.4639,127.4834,4215.0
2022-08-22 12:05:00,131.18,131.22,130.95,131.02,6015.0,127.5028,127.5417,127.2792,127.3473,6015.0
2022-08-22 12:10:00,131.02,131.03,130.9,130.9,4126.0,127.3473,127.357,127.2306,127.2306,4126.0
2022-08-22 12:15:00,130.9,130.97,130.88,130.94,3402.0,127.2306,127.2987,127.2112,127.2695,3402.0
2022-08-22 12:20:00,130.95,130.99,130.89,130.96,8524.0,127.2792,127.3181,127.2209,127.289,8524.0
2022-08-22 12:25:00,130.95,130.97,130.89,130.91,4522.0,127.2792,127.2987,127.2209,127.2404,4522.0
2022-08-22 12:30:00,130.91,130.92,130.84,130.86,5080.0,127.2404,127.2501,127.1723,127.1918,5080.0
2022-08-22 12:35:00,130.86,131.05,130.85,131.03,4528.0,127.1918,127.3764,127.182,127.357,4528.0
2022-08-22 12:40:00,131.03,131.04,130.96,131.01,6533.0,127.357,127.3667,127.289,127.3376,6533.0
2022-08-22 12:45:00,131.01,131.08,130.91,131.07,7552.0,127.3376,127.4056,127.2404,127.3959,7552.0
2022-08-22 12:50:00,131.05,131.06,130.93,131.06,5109.0,127.3764,127.3862,127.2598,127.3862,5109.0
2022-08-22 12:55:00,131.07,131.13,131.01,131.11,5942.0,127.3959,127.4542,127.3376,127.4348,5942.0
2022-08-22 13:00:00,131.13,131.18,131.1,131.11,4325.0,127.4542,127.5028,127.425,127.4348,4325.0
2022-08-22 13:05:00,131.08,131.08,130.88,130.94,7102.0,127.4056,127.4056,127.2112,127.2695,7102.0
2022-08-22 13:10:00,130.94,130.94,130.75,130.85,8034.0,127.2695,127.2695,127.0848,127.182,8034.0
2022-08-22 13:15:00,130.86,130.89,130.76,130.83,5574.0,127.1918,127.2209,127.0946,127.1626,5574.0
2022-08-22 13:20:00,130.83,130.86,130.64,130.64,3317.0,127.1626,127.1918,126.9779,126.9779,3317.0
2022-08-22 13:25:00,130.67,130.68,130.6,130.61,8273.0,127.0071,127.0168,126.9391,126.9488,8273.0
2022-08-22 13:30:00,130.58,130.6,130.42,130.43,5160.0,126.9196,126.9391,126.7641,126.7738,5160.0
2022-08-22 13:35:00,130.38,130.4,130.25,130.34,11552.0,126.7252,126.7447,126.5989,126.6863,11552.0
2022-08-22 13:40:00,130.36,130.47,130.36,130.43,5907.0,126.7058,126.8127,126.7058,126.7738,5907.0
2022-08-22 13:45:00,130.41,130.47,130.38,130.45,5580.0,126.7544,126.8127,126.7252,126.7933,5580.0
2022-08-22 13:50:00,130.42,130.42,130.2,130.24,5143.0,126.7641,126.7641,126.5503,126.5891,5143.0
2022-08-22 13:55:00,130.22,130.22,129.98,129.98,12075.0,126.5697,126.5697,126.3364,126.3364,12075.0
2022-08-22 14:00:00,129.96,130.04,129.84,129.88,7996.0,126.317,126.3947,126.2004,126.2392,7996.0
2022-08-22 14:05:00,129.9,129.94,129.85,129.86,7653.0,126.2587,126.2976,126.2101,126.2198,7653.0
2022-08-22 14:10:00,129.85,129.99,129.85,129.99,5835.0,126.2101,126.3462,126.2101,126.3462,5835.0
2022-08-22 14:15:00,129.99,130.02,129.93,129.97,6213.0,126.3462,126.3753,126.2878,126.3267,6213.0
2022-08-22 14:20:00,129.96,129.98,129.92,129.92,5198.0,126.317,126.3364,126.2781,126.2781,5198.0
2022-08-22 14:25:00,129.94,129.99,129.82,129.83,8010.0,126.2976,126.3462,126.1809,126.1906,8010.0
2022-08-22 14:30:00,129.84,129.89,129.77,129.81,6269.0,126.2004,126.249,126.1323,126.1712,6269.0
2022-08-22 14:35:00,129.83,129.85,129.76,129.82,4424.0,126.1906,126.2101,126.1226,126.1809,4424.0
2022-08-22 14:40:00,129.83,129.83,129.71,129.71,4974.0,126.1906,126.1906,126.074,126.074,4974.0
2022-08-22 14:45:00,129.68,129.72,129.65,129.72,4138.0,126.0448,126.0837,126.0157,126.0837,4138.0
2022-08-22 14:50:00,129.7,129.74,129.65,129.65,5293.0,126.0643,126.1032,126.0157,126.0157,5293.0
2022-08-22 14:55:00,129.66,129.81,129.64,129.81,9247.0,126.0254,126.1712,126.006,126.1712,9247.0
2022-08-22 15:00:00,129.82,129.97,129.82,129.88,11547.0,126.1809,126.3267,126.1809,126.2392,11547.0
2022-08-22 15:05:00,129.86,130.0,129.84,129.97,14896.0,126.2198,126.3559,126.2004,126.3267,14896.0
2022-08-22 15:10:00,129.99,130.03,129.98,130.02,7302.0,126.3462,126.385,126.3364,126.3753,7302.0
2022-08-22 15:15:00,130.04,130.06,129.9,129.9,15485.0,126.3947,126.4142,126.2587,126.2587,15485.0
2022-08-22 15:20:00,129.88,130.01,129.88,130.0,13008.0,126.2392,126.3656,126.2392,126.3559,13008.0
2022-08-22 15:25:00,130.01,130.03,129.81,129.84,10139.0,126.3656,126.385,126.1712,126.2004,10139.0
2022-08-22 15:30:00,129.84,129.85,129.56,129.65,11983.0,126.2004,126.2101,125.9282,126.0157,11983.0
2022-08-22 15:35:00,129.66,129.83,129.64,129.83,16633.0,126.0254,126.1906,126.006,126.1906,16633.0
2022-08-22 15:40:00,129.82,129.84,129.59,129.6,20899.0,126.1809,126.2004,125.9574,125.9671,20899.0
2022-08-22 15:45:00,129.59,129.83,129.58,129.82,13744.0,125.9574,126.1906,125.9476,126.1809,13744.0
2022-08-22 15:50:00,129.5,129.92,129.48,129.83,17679.0,125.8699,126.2781,125.8504,126.1906,17679.0
2022-08-22 15:55:00,129.78,130.0,129.72,129.99,44706.0,126.142,126.3559,126.0837,126.3462,44706.0
2022-08-23 09:30:00,129.32,130.0,129.0,129.76,25931.0,125.6949,126.3559,125.3839,126.1226,25931.0
2022-08-23 09:35:00,129.97,130.0,129.6,129.75,8235.0,126.3267,126.3559,125.9671,126.1129,8235.0
2022-08-23 09:40:00,129.75,130.19,129.75,130.05,8608.0,126.1129,126.5405,126.1129,126.4045,8608.0
2022-08-23 09:45:00,130.12,130.46,130.0,130.29,9802.0,126.4725,126.803,126.3559,126.6377,9802.0
2022-08-23 09:50:00,130.28,130.88,130.28,130.55,7167.0,126.628,127.2112,126.628,126.8905,7167.0
2022-08-23 09:55:00,130.73,130.84,130.62,130.72,6705.0,127.0654,127.1723,126.9585,127.0557,6705.0
2022-08-23 10:00:00,130.82,130.93,130.32,130.44,8930.0,127.1529,127.2598,126.6669,126.7835,8930.0
2022-08-23 10:05:00,130.55,130.87,130.46,130.75,9523.0,126.8905,127.2015,126.803,127.0848,9523.0
2022-08-23 10:10:00,130.8,131.02,130.79,131.0,11444.0,127.1334,127.3473,127.1237,127.3278,11444.0
2022-08-23 10:15:00,130.99,131.08,130.65,130.76,8912.0,127.3181,127.4056,126.9876,127.0946,8912.0
2022-08-23 10:20:00,130.76,130.81,130.6,130.7,11237.0,127.0946,127.1432,126.9391,127.0362,11237.0
2022-08-23 10:25:00,130.7,130.7,130.38,130.38,5427.0,127.0362,127.0362,126.7252,126.7252,5427.0
2022-08-23 10:30:00,130.42,130.5,130.25,130.32,13112.0,126.7641,126.8419,126.5989,126.6669,13112.0
2022-08-23 10:35:00,130.36,130.42,130.2,130.24,7376.0,126.7058,126.7641,126.5503,126.5891,7376.0
2022-08-23 10:40:00,130.17,130.42,130.07,130.38,8692.0,126.5211,126.7641,126.4239,126.7252,8692.0
2022-08-23 10:45:00,130.41,130.45,130.2,130.43,6036.0,126.7544,126.7933,126.5503,126.7738,6036.0
2022-08-23 10:50:00,130.43,130.57,130.18,130.22,5732.0,126.7738,126.9099,126.5308,126.5697,5732.0
2022-08-23 10:55:00,130.22,130.31,130.12,130.12,6850.0,126.5697,126.6572,126.4725,126.4725,6850.0
2022-08-23 11:00:00,130.1,130.23,129.95,130.16,6014.0,126.4531,126.5794,126.3073,126.5114,6014.0
2022-08-23 11:05:00,130.13,130.15,129.95,130.01,7261.0,126.4822,126.5017,126.3073,126.3656,7261.0
2022-08-23 11:10:00,130.02,130.19,129.92,130.19,5716.0,126.3753,126.5405,126.2781,126.5405,5716.0
2022-08-23 11:15:00,130.16,130.37,130.1,130.31,8698.0,126.5114,126.7155,126.4531,126.6572,8698.0
2022-08-23 11:20:00,130.31,130.39,130.22,130.26,8047.0,126.6572,126.7349,126.5697,126.6086,8047.0
2022-08-23 11:25:00,130.31,130.31,130.11,130.19,5161.0,126.6572,126.6572,126.4628,126.5405,5161.0
2022-08-23 11:30:00,130.19,130.34,130.07,130.07,8250.0,126.5405,126.6863,126.4239,126.4239,8250.0
2022-08-23 11:35:00,130.13,130.24,130.11,130.19,5474.0,126.4822,126.5891,126.4628,126.5405,5474.0
2022-08-23 11:40:00,130.22,130.27,130.05,130.27,5452.0,126.5697,126.6183,126.4045,126.6183,5452.0
2022-08-23 11:45:00,130.27,130.34,130.21,130.26,6694.0,126.6183,126.6863,126.56,126.6086,6694.0
2022-08-23 11:50:00,130.23,130.27,130.1,130.21,5934.0,126.5794,126.6183,126.4531,126.56,5934.0
2022-08-23 11:55:00,130.2,130.2,130.04,130.14,4757.0,126.5503,126.5503,126.3947,126.4919,4757.0
2022-08-23 12:00:00,130.13,130.13,129.74,129.81,7447.0,126.4822,126.4822,126.1032,126.1712,7447.0
2022-08-23 12:05:00,129.79,129.96,129.74,129.96,4011.0,126.1518,126.317,126.1032,126.317,4011.0
2022-08-23 12:10:00,129.97,129.99,129.82,129.98,5016.0,126.3267,126.3462,126.1809,126.3364,5016.0
2022-08-23 12:15:00,129.97,129.97,129.77,129.82,3601.0,126.3267,126.3267,126.1323,126.1809,3601.0
2022-08-23 12:20:00,129.84,129.84,129.57,129.57,3995.0,126.2004,126.2004,125.9379,125.9379,3995.0
2022-08-23 12:25:00,129.6,129.76,129.6,129.73,3211.0,125.9671,126.1226,125.9671,126.0934,3211.0
2022-08-23 12:30:00,129.7,129.86,129.69,129.82,6443.0,126.0643,126.2198,126.0546,126.1809,6443.0
2022-08-23 12:35:00,129.81,129.97,129.8,129.94,3811.0,126.1712,126.3267,126.1615,126.2976,3811.0
2022-08-23 12:40:00,129.93,129.97,129.87,129.95,5357.0,126.2878,126.3267,126.2295,126.3073,5357.0
2022-08-23 12:45:00,129.96,130.02,129.87,129.95,4733.0,126.317,126.3753,126.2295,126.3073,4733.0
2022-08-23 12:50:00,129.94,130.08,129.93,129.97,4244.0,126.2976,126.4336,126.2878,126.3267,4244.0
2022-08-23 12:55:00,129.99,130.1,129.98,130.07,5184.0,126.3462,126.4531,126.3364,126.4239,5184.0
2022-08-23 13:00:00,130.05,130.29,130.03,130.27,6653.0,126.4045,126.6377,126.385,126.6183,6653.0
2022-08-23 13:05:00,130.26,130.27,130.08,130.15,6026.0,126.6086,126.6183,126.4336,126.5017,6026.0
2022-08-23 13:10:00,130.16,130.2,129.99,130.18,6956.0,126.5114,126.5503,126.3462,126.5308,6956.0
2022-08-23 13:15:00,130.18,130.26,130.15,130.21,5393.0,126.5308,126.6086,126.5017,126.56,5393.0
2022-08-23 13:20:00,130.19,130.24,130.03,130.08,3999.0,126.5405,126.5891,126.385,126.4336,3999.0
2022-08-23 13:25:00,130.09,130.34,130.06,130.29,5258.0,126.4433,126.6863,126.4142,126.6377,5258.0
2022-08-23 13:30:00,130.29,130.3,130.21,130.24,5632.0,126.6377,126.6475,126.56,126.5891,5632.0
2022-08-23 13:35:00,130.25,130.25,129.96,129.98,5552.0,126.5989,126.5989,126.317,126.3364,5552.0
2022-08-23 13:40:00,129.98,130.0,129.78,129.81,8868.0,126.3364,126.3559,126.142,126.1712,8868.0
2022-08-23 13:45:00,129.79,129.81,129.65,129.66,6021.0,126.1518,126.1712,126.0157,126.0254,6021.0
2022-08-23 13:50:00,129.67,129.7,129.44,129.45,17236.0,126.0351,126.0643,125.8116,125.8213,17236.0
2022-08-23 13:55:00,129.4,129.58,129.4,129.55,4195.0,125.7727,125.9476,125.7727,125.9185,4195.0
2022-08-23 14:00:00,129.55,129.61,129.52,129.59,3416.0,125.9185,125.9768,125.8893,125.9574,3416.0
2022-08-23 14:05:00,129.59,129.65,129.58,129.64,14183.0,125.9574,126.0157,125.9476,126.006,14183.0
2022-08-23 14:10:00,129.64,129.64,129.49,129.52,8742.0,126.006,126.006,125.8602,125.8893,8742.0
2022-08-23 14:15:00,129.54,129.7,129.54,129.69,4926.0,125.9088,126.0643,125.9088,126.0546,4926.0
2022-08-23 14:20:00,129.66,129.69,129.63,129.65,6772.0,126.0254,126.0546,125.9962,126.0157,6772.0
2022-08-23 14:25:00,129.63,129.67,129.56,129.61,7191.0,125.9962,126.0351,125.9282,125.9768,7191.0
2022-08-23 14:30:00,129.6,129.62,129.24,129.27,7386.0,125.9671,125.9865,125.6172,125.6463,7386.0
2022-08-23 14:35:00,129.25,129.26,129.09,129.17,30396.0,125.6269,125.6366,125.4714,125.5491,30396.0
2022-08-23 14:40:00,129.17,129.28,129.1,129.19,9190.0,125.5491,125.6561,125.4811,125.5686,9190.0
2022-08-23 14:45:00,129.17,129.17,128.97,129.02,5595.0,125.5491,125.5491,125.3547,125.4033,5595.0
2022-08-23 14:50:00,129.05,129.09,129.0,129.05,7392.0,125.4325,125.4714,125.3839,125.4325,7392.0
2022-08-23 14:55:00,129.05,129.09,129.0,129.04,5848.0,125.4325,125.4714,125.3839,125.4228,5848.0
2022-08-23 15:00:00,129.06,129.16,129.02,129.05,7913.0,125.4422,125.5394,125.4033,125.4325,7913.0
2022-08-23 15:05:00,129.06,129.08,128.9,129.04,6901.0,125.4422,125.4617,125.2867,125.4228,6901.0
2022-08-23 15:10:00,129.06,129.06,128.81,128.81,12337.0,125.4422,125.4422,125.1992,125.1992,12337.0
2022-08-23 15:15:00,128.81,128.93,128.81,128.93,10923.0,125.1992,125.3159,125.1992,125.3159,10923.0
2022-08-23 15:20:00,128.93,128.94,128.8,128.81,10473.0,125.3159,125.3256,125.1895,125.1992,10473.0
2022-08-23 15:25:00,128.81,128.91,128.78,128.91,12346.0,125.1992,125.2964,125.1701,125.2964,12346.0
2022-08-23 15:30:00,128.91,128.91,128.79,128.85,9240.0,125.2964,125.2964,125.1798,125.2381,9240.0
2022-08-23 15:35:00,128.85,128.86,128.68,128.7,20858.0,125.2381,125.2478,125.0729,125.0923,20858.0
2022-08-23 15:40:00,128.69,129.01,128.64,128.93,16232.0,125.0826,125.3936,125.034,125.3159,16232.0
2022-08-23 15:45:00,128.93,128.93,128.78,128.81,13465.0,125.3159,125.3159,125.1701,125.1992,13465.0
2022-08-23 15:50:00,128.81,128.81,128.64,128.73,13301.0,125.1992,125.1992,125.034,125.1215,13301.0
2022-08-23 15:55:00,128.75,128.86,128.64,128.69,56969.0,125.1409,125.2478,125.034,125.0826,56969.0
2022-08-24 09:30:00,129.03,129.03,127.65,127.65,17780.0,125.4131,125.4131,124.0717,124.0717,17780.0
2022-08-24 09:35:00,127.97,128.75,127.9,128.71,6111.0,124.3828,125.1409,124.3147,125.102,6111.0
2022-08-24 09:40:00,128.73,128.96,128.61,128.85,4903.0,125.1215,125.345,125.0048,125.2381,4903.0
2022-08-24 09:45:00,128.84,129.07,128.8,129.07,5086.0,125.2284,125.4519,125.1895,125.4519,5086.0
2022-08-24 09:50:00,129.07,129.07,128.66,128.68,14849.0,125.4519,125.4519,125.0534,125.0729,14849.0
2022-08-24 09:55:00,128.62,128.94,128.61,128.94,6649.0,125.0146,125.3256,125.0048,125.3256,6649.0
2022-08-24 10:00:00,128.95,129.07,128.62,128.63,11398.0,125.3353,125.4519,125.0146,125.0243,11398.0
2022-08-24 10:05:00,128.61,128.74,128.47,128.71,11464.0,125.0048,125.1312,124.8688,125.102,11464.0
2022-08-24 10:10:00,128.74,129.03,128.74,128.85,7640.0,125.1312,125.4131,125.1312,125.2381,7640.0
2022-08-24 10:15:00,128.81,128.86,128.71,128.86,20139.0,125.1992,125.2478,125.102,125.2478,20139.0
2022-08-24 10:20:00,128.88,128.88,128.63,128.77,9546.0,125.2673,125.2673,125.0243,125.1603,9546.0
2022-08-24 10:25:00,128.78,128.96,128.7,128.8,12150.0,125.1701,125.345,125.0923,125.1895,12150.0
2022-08-24 10:30:00,128.8,128.84,128.56,128.6,5390.0,125.1895,125.2284,124.9562,124.9951,5390.0
2022-08-24 10:35:00,128.65,128.77,128.51,128.64,8614.0,125.0437,125.1603,124.9076,125.034,8614.0
2022-08-24 10:40:00,128.67,128.67,128.49,128.54,6732.0,125.0632,125.0632,124.8882,124.9368,6732.0
2022-08-24 10:45:00,128.57,128.75,128.53,128.75,6666.0,124.966,125.1409,124.9271,125.1409,6666.0
2022-08-24 10:50:00,128.75,128.9,128.66,128.69,7050.0,125.1409,125.2867,125.0534,125.0826,7050.0
2022-08-24 10:55:00,128.65,128.82,128.61,128.72,7140.0,125.0437,125.2089,125.0048,125.1118,7140.0
2022-08-24 11:00:00,128.76,128.88,128.71,128.74,11774.0,125.1506,125.2673,125.102,125.1312,11774.0
2022-08-24 11:05:00,128.79,128.88,128.73,128.8,6375.0,125.1798,125.2673,125.1215,125.1895,6375.0
2022-08-24 11:10:00,128.77,129.04,128.67,129.04,4306.0,125.1603,125.4228,125.0632,125.4228,4306.0
2022-08-24 11:15:00,129.08,129.23,129.05,129.19,6537.0,125.4617,125.6075,125.4325,125.5686,6537.0
2022-08-24 11:20:00,129.23,129.44,129.23,129.36,7688.0,125.6075,125.8116,125.6075,125.7338,7688.0
2022-08-24 11:25:00,129.4,129.42,129.24,129.24,7323.0,125.7727,125.7921,125.6172,125.6172,7323.0
2022-08-24 11:30:00,129.24,129.26,129.15,129.16,3412.0,125.6172,125.6366,125.5297,125.5394,3412.0
2022-08-24 11:35:00,129.13,129.18,129.11,129.16,2635.0,125.5103,125.5589,125.4908,125.5394,2635.0
2022-08-24 11:40:00,129.28,129.28,129.13,129.13,4575.0,125.6561,125.6561,125.5103,125.5103,4575.0
2022-08-24 11:45:00,129.33,129.33,129.22,129.25,4298.0,125.7047,125.7047,125.5977,125.6269,4298.0
2022-08-24 11:50:00,129.26,129.27,129.07,129.21,4988.0,125.6366,125.6463,125.4519,125.588,4988.0
2022-08-24 11:55:00,129.19,129.22,129.09,129.11,4640.0,125.5686,125.5977,125.4714,125.4908,4640.0
2022-08-24 12:00:00,129.15,129.26,129.1,129.22,3942.0,125.5297,125.6366,125.4811,125.5977,3942.0
2022-08-24 12:05:00,129.22,129.24,129.16,129.2,8465.0,125.5977,125.6172,125.5394,125.5783,8465.0
2022-08-24 12:10:00,129.2,129.24,129.1,129.11,4434.0,125.5783,125.6172,125.4811,125.4908,4434.0
2022-08-24 12:15:00,129.16,129.2,129.1,129.12,4957.0,125.5394,125.5783,125.4811,125.5005,4957.0
2022-08-24 12:20:00,129.12,129.14,129.0,129.01,3332.0,125.5005,125.52,125.3839,125.3936,3332.0
2022-08-24 12:25:00,128.98,128.99,128.91,128.91,3072.0,125.3645,125.3742,125.2964,125.2964,3072.0
2022-08-24 12:30:00,128.93,128.98,128.84,128.86,4993.0,125.3159,125.3645,125.2284,125.2478,4993.0
2022-08-24 12:35:00,128.86,128.86,128.7,128.74,3570.0,125.2478,125.2478,125.0923,125.1312,3570.0
2022-08-24 12:40:00,128.7,128.85,128.61,128.62,10270.0,125.0923,125.2381,125.0048,125.0146,10270.0
2022-08-24 12:45:00,128.63,128.63,128.39,128.39,8813.0,125.0243,125.0243,124.791,124.791,8813.0
2022-08-24 12:50:00,128.44,128.47,128.41,128.44,3393.0,124.8396,124.8688,124.8104,124.8396,3393.0
2022-08-24 12:55:00,128.44,128.53,128.4,128.44,3668.0,124.8396,124.9271,124.8007,124.8396,3668.0
2022-08-24 13:00:00,128.45,128.45,128.34,128.37,3385.0,124.8493,124.8493,124.7424,124.7716,3385.0
2022-08-24 13:05:00,128.4,128.53,128.4,128.51,3871.0,124.8007,124.9271,124.8007,124.9076,3871.0
2022-08-24 13:10:00,128.5,128.52,128.22,128.24,7609.0,124.8979,124.9174,124.6258,124.6452,7609.0
2022-08-24 13:15:00,128.27,128.35,128.25,128.33,5682.0,124.6744,124.7521,124.6549,124.7327,5682.0
2022-08-24 13:20:00,128.31,128.36,128.05,128.05,8283.0,124.7132,124.7618,124.4605,124.4605,8283.0
2022-08-24 13:25:00,128.03,128.12,127.95,128.12,8904.0,124.4411,124.5286,124.3633,124.5286,8904.0
2022-08-24 13:30:00,128.14,128.16,128.01,128.07,15928.0,124.548,124.5674,124.4217,124.48,15928.0
2022-08-24 13:35:00,128.07,128.19,128.07,128.18,4633.0,124.48,124.5966,124.48,124.5869,4633.0
2022-08-24 13:40:00,128.17,128.23,128.15,128.16,3751.0,124.5772,124.6355,124.5577,124.5674,3751.0
2022-08-24 13:45:00,128.21,128.25,128.15,128.15,7224.0,124.616,124.6549,124.5577,124.5577,7224.0
2022-08-24 13:50:00,128.14,128.21,128.11,128.12,5307.0,124.548,124.616,124.5189,124.5286,5307.0
2022-08-24 13:55:00,128.11,128.11,128.06,128.06,3943.0,124.5189,124.5189,124.4703,124.4703,3943.0
2022-08-24 14:00:00,128.09,128.12,127.96,127.98,4671.0,124.4994,124.5286,124.3731,124.3925,4671.0
2022-08-24 14:05:00,127.95,128.01,127.9,127.97,12271.0,124.3633,124.4217,124.3147,124.3828,12271.0
2022-08-24 14:10:00,127.97,127.97,127.81,127.81,7047.0,124.3828,124.3828,124.2273,124.2273,7047.0
2022-08-24 14:15:00,127.82,127.82,127.66,127.71,13325.0,124.237,124.237,124.0815,124.1301,13325.0
2022-08-24 14:20:00,127.71,127.76,127.57,127.76,7983.0,124.1301,124.1787,123.994,124.1787,7983.0
2022-08-24 14:25:00,127.75,127.8,127.7,127.78,5423.0,124.1689,124.2175,124.1203,124.1981,5423.0
2022-08-24 14:30:00,127.79,127.82,127.7,127.79,7643.0,124.2078,124.237,124.1203,124.2078,7643.0
2022-08-24 14:35:00,127.78,127.86,127.76,127.86,5640.0,124.1981,124.2759,124.1787,124.2759,5640.0
2022-08-24 14:40:00,127.87,127.92,127.79,127.83,8008.0,124.2856,124.3342,124.2078,124.2467,8008.0
2022-08-24 14:45:00,127.82,127.82,127.71,127.81,5788.0,124.237,124.237,124.1301,124.2273,5788.0
2022-08-24 14:50:00,127.82,128.07,127.82,128.05,6301.0,124.237,124.48,124.237,124.4605,6301.0
2022-08-24 14:55:00,128.08,128.13,128.02,128.1,13773.0,124.4897,124.5383,124.4314,124.5091,13773.0
2022-08-24 15:00:00,128.08,128.33,128.06,128.32,9529.0,124.4897,124.7327,124.4703,124.723,9529.0
2022-08-24 15:05:00,128.36,128.47,128.36,128.42,10848.0,124.7618,124.8688,124.7618,124.8202,10848.0
2022-08-24 15:10:00,128.43,128.54,128.43,128.54,5010.0,124.8299,124.9368,124.8299,124.9368,5010.0
2022-08-24 15:15:00,128.54,128.62,128.47,128.59,8420.0,124.9368,125.0146,124.8688,124.9854,8420.0
2022-08-24 15:20:00,128.58,128.58,128.5,128.52,5921.0,124.9757,124.9757,124.8979,124.9174,5921.0
2022-08-24 15:25:00,128.52,128.55,128.33,128.33,19496.0,124.9174,124.9465,124.7327,124.7327,19496.0
2022-08-24 15:30:00,128.31,128.41,128.31,128.41,9012.0,124.7132,124.8104,124.7132,124.8104,9012.0
2022-08-24 15:35:00,128.41,128.49,128.33,128.48,11127.0,124.8104,124.8882,124.7327,124.8785,11127.0
2022-08-24 15:40:00,128.47,128.5,128.38,128.47,10342.0,124.8688,124.8979,124.7813,124.8688,10342.0
2022-08-24 15:45:00,128.47,128.49,128.33,128.36,12253.0,124.8688,124.8882,124.7327,124.7618,12253.0
2022-08-24 15:50:00,128.37,128.4,128.21,128.22,11893.0,124.7716,124.8007,124.616,124.6258,11893.0
2022-08-24 15:55:00,128.14,128.19,127.87,128.06,57594.0,124.548,124.5966,124.2856,124.4703,57594.0
2022-08-25 09:30:00,128.12,128.83,127.45,127.66,19679.0,124.5286,125.2187,123.8774,124.0815,19679.0
2022-08-25 09:35:00,127.87,127.9,127.67,127.85,10153.0,124.2856,124.3147,124.0912,124.2661,10153.0
2022-08-25 09:40:00,127.91,128.29,127.84,128.2,13348.0,124.3245,124.6938,124.2564,124.6063,13348.0
2022-08-25 09:45:00,128.19,128.48,128.09,128.31,19069.0,124.5966,124.8785,124.4994,124.7132,19069.0
2022-08-25 09:50:00,128.46,128.8,128.31,128.75,13333.0,124.859,125.1895,124.7132,125.1409,13333.0
2022-08-25 09:55:00,128.83,129.11,128.7,128.99,34949.0,125.2187,125.4908,125.0923,125.3742,34949.0
2022-08-25 10:00:00,129.03,129.34,129.03,129.33,20643.0,125.4131,125.7144,125.4131,125.7047,20643.0
2022-08-25 10:05:00,129.35,129.43,129.27,129.31,10772.0,125.7241,125.8018,125.6463,125.6852,10772.0
2022-08-25 10:10:00,129.32,129.38,129.16,129.25,10408.0,125.6949,125.7533,125.5394,125.6269,10408.0
2022-08-25 10:15:00,129.34,129.39,129.24,129.27,9806.0,125.7144,125.763,125.6172,125.6463,9806.0
2022-08-25 10:20:00,129.28,129.6,129.21,129.56,8600.0,125.6561,125.9671,125.588,125.9282,8600.0
2022-08-25 10:25:00,129.59,129.85,129.56,129.82,8380.0,125.9574,126.2101,125.9282,126.1809,8380.0
2022-08-25 10:30:00,129.9,129.96,129.74,129.89,8396.0,126.2587,126.317,126.1032,126.249,8396.0
2022-08-25 10:35:00,129.9,129.93,129.84,129.89,8496.0,126.2587,126.2878,126.2004,126.249,8496.0
2022-08-25 10:40:00,129.87,129.88,129.7,129.73,7966.0,126.2295,126.2392,126.0643,126.0934,7966.0
2022-08-25 10:45:00,129.77,129.82,129.7,129.75,8543.0,126.1323,126.1809,126.0643,126.1129,8543.0
2022-08-25 10:50:00,129.73,129.76,129.57,129.57,6901.0,126.0934,126.1226,125.9379,125.9379,6901.0
2022-08-25 10:55:00,129.57,129.74,129.57,129.71,4502.0,125.9379,126.1032,125.9379,126.074,4502.0
2022-08-25 11:00:00,129.66,129.69,129.56,129.67,5985.0,126.0254,126.0546,125.9282,126.0351,5985.0
2022-08-25 11:05:00,129.64,129.7,129.62,129.62,5615.0,126.006,126.0643,125.9865,125.9865,5615.0
2022-08-25 11:10:00,129.64,129.64,129.41,129.41,6775.0,126.006,126.006,125.7824,125.7824,6775.0
2022-08-25 11:15:00,129.43,129.44,129.22,129.28,5461.0,125.8018,125.8116,125.5977,125.6561,5461.0
2022-08-25 11:20:00,129.28,129.31,129.14,129.15,4753.0,125.6561,125.6852,125.52,125.5297,4753.0
2022-08-25 11:25:00,129.12,129.29,129.12,129.25,5050.0,125.5005,125.6658,125.5005,125.6269,5050.0
2022-08-25 11:30:00,129.25,129.31,129.22,129.26,6069.0,125.6269,125.6852,125.5977,125.6366,6069.0
2022-08-25 11:35:00,129.28,129.29,129.24,129.28,3065.0,125.6561,125.6658,125.6172,125.6561,3065.0
2022-08-25 11:40:00,129.24,129.25,129.15,129.22,5892.0,125.6172,125.6269,125.5297,125.5977,5892.0
2022-08-25 11:45:00,129.22,129.3,129.19,129.24,6499.0,125.5977,125.6755,125.5686,125.6172,6499.0
2022-08-25 11:50:00,129.27,129.3,129.26,129.3,2091.0,125.6463,125.6755,125.6366,125.6755,2091.0
2022-08-25 11:55:00,129.27,129.39,129.2,129.39,6542.0,125.6463,125.763,125.5783,125.763,6542.0
2022-08-25 12:00:00,129.39,129.41,129.28,129.36,3225.0,125.763,125.7824,125.6561,125.7338,3225.0
2022-08-25 12:05:00,129.38,129.43,129.31,129.33,4822.0,125.7533,125.8018,125.6852,125.7047,4822.0
2022-08-25 12:10:00,129.29,129.32,129.14,129.15,5561.0,125.6658,125.6949,125.52,125.5297,5561.0
2022-08-25 12:15:00,129.14,129.14,129.0,129.09,3464.0,125.52,125.52,125.3839,125.4714,3464.0
2022-08-25 12:20:00,129.05,129.05,128.93,128.93,4928.0,125.4325,125.4325,125.3159,125.3159,4928.0
2022-08-25 12:25:00,128.99,129.07,128.95,129.05,6085.0,125.3742,125.4519,125.3353,125.4325,6085.0
2022-08-25 12:30:00,129.03,129.03,128.89,128.94,6727.0,125.4131,125.4131,125.277,125.3256,6727.0
2022-08-25 12:35:00,128.94,128.95,128.9,128.9,4567.0,125.3256,125.3353,125.2867,125.2867,4567.0
2022-08-25 12:40:00,128.9,128.9,128.77,128.82,5384.0,125.2867,125.2867,125.1603,125.2089,5384.0
2022-08-25 12:45:00,128.81,128.81,128.52,128.57,10170.0,125.1992,125.1992,124.9174,124.966,10170.0
2022-08-25 12:50:00,128.62,128.73,128.6,128.63,4887.0,125.0146,125.1215,124.9951,125.0243,4887.0
2022-08-25 12:55:00,128.63,128.66,128.53,128.66,3809.0,125.0243,125.0534,124.9271,125.0534,3809.0
2022-08-25 13:00:00,128.67,128.85,128.67,128.7,7197.0,125.0632,125.2381,125.0632,125.0923,7197.0
2022-08-25 13:05:00,128.69,128.79,128.61,128.62,5604.0,125.0826,125.1798,125.0048,125.0146,5604.0
2022-08-25 13:10:00,128.61,128.66,128.6,128.66,2065.0,125.0048,125.0534,124.9951,125.0534,2065.0
2022-08-25 13:15:00,128.65,128.74,128.63,128.73,6381.0,125.0437,125.1312,125.0243,125.1215,6381.0
2022-08-25 13:20:00,128.74,128.87,128.67,128.78,6064.0,125.1312,125.2575,125.0632,125.1701,6064.0
2022-08-25 13:25:00,128.77,128.85,128.73,128.85,3454.0,125.1603,125.2381,125.1215,125.2381,3454.0
2022-08-25 13:30:00,128.85,128.85,128.75,128.77,6048.0,125.2381,125.2381,125.1409,125.1603,6048.0
2022-08-25 13:35:00,128.79,128.86,128.71,128.71,5089.0,125.1798,125.2478,125.102,125.102,5089.0
2022-08-25 13:40:00,128.72,128.79,128.72,128.78,6232.0,125.1118,125.1798,125.1118,125.1701,6232.0
2022-08-25 13:45:00,128.76,128.94,128.75,128.87,7117.0,125.1506,125.3256,125.1409,125.2575,7117.0
2022-08-25 13:50:00,128.87,128.96,128.86,128.94,3769.0,125.2575,125.345,125.2478,125.3256,3769.0
2022-08-25 13:55:00,128.98,129.02,128.91,128.94,7826.0,125.3645,125.4033,125.2964,125.3256,7826.0
2022-08-25 14:00:00,128.94,129.0,128.78,128.83,8280.0,125.3256,125.3839,125.1701,125.2187,8280.0
2022-08-25 14:05:00,128.79,128.88,128.73,128.73,7566.0,125.1798,125.2673,125.1215,125.1215,7566.0
2022-08-25 14:10:00,128.72,128.88,128.71,128.88,2831.0,125.1118,125.2673,125.102,125.2673,2831.0
2022-08-25 14:15:00,128.92,129.03,128.88,128.92,6023.0,125.3061,125.4131,125.2673,125.3061,6023.0
2022-08-25 14:20:00,128.93,128.93,128.87,128.91,5517.0,125.3159,125.3159,125.2575,125.2964,5517.0
2022-08-25 14:25:00,128.94,129.04,128.91,129.0,5815.0,125.3256,125.4228,125.2964,125.3839,5815.0
2022-08-25 14:30:00,129.03,129.03,128.99,129.02,4327.0,125.4131,125.4131,125.3742,125.4033,4327.0
2022-08-25 14:35:00,129.02,129.04,128.97,128.97,5536.0,125.4033,125.4228,125.3547,125.3547,5536.0
2022-08-25 14:40:00,128.97,128.97,128.86,128.91,5743.0,125.3547,125.3547,125.2478,125.2964,5743.0
2022-08-25 14:45:00,128.92,128.93,128.7,128.78,11674.0,125.3061,125.3159,125.0923,125.1701,11674.0
2022-08-25 14:50:00,128.78,128.8,128.77,128.8,2544.0,125.1701,125.1895,125.1603,125.1895,2544.0
2022-08-25 14:55:00,128.81,129.0,128.79,128.98,18554.0,125.1992,125.3839,125.1798,125.3645,18554.0
2022-08-25 15:00:00,129.0,129.1,128.97,129.1,6338.0,125.3839,125.4811,125.3547,125.4811,6338.0
2022-08-25 15:05:00,129.11,129.12,129.0,129.0,6455.0,125.4908,125.5005,125.3839,125.3839,6455.0
2022-08-25 15:10:00,129.02,129.12,128.99,129.12,12085.0,125.4033,125.5005,125.3742,125.5005,12085.0
2022-08-25 15:15:00,129.14,129.16,129.07,129.15,6618.0,125.52,125.5394,125.4519,125.5297,6618.0
2022-08-25 15:20:00,129.19,129.26,129.18,129.21,5095.0,125.5686,125.6366,125.5589,125.588,5095.0
2022-08-25 15:25:00,129.25,129.4,129.25,129.39,5825.0,125.6269,125.7727,125.6269,125.763,5825.0
2022-08-25 15:30:00,129.39,129.39,129.22,129.28,7912.0,125.763,125.763,125.5977,125.6561,7912.0
2022-08-25 15:35:00,129.3,129.42,129.28,129.41,8429.0,125.6755,125.7921,125.6561,125.7824,8429.0
2022-08-25 15:40:00,129.39,129.58,129.38,129.58,12665.0,125.763,125.9476,125.7533,125.9476,12665.0
2022-08-25 15:45:00,129.55,129.65,129.52,129.61,17208.0,125.9185,126.0157,125.8893,125.9768,17208.0
2022-08-25 15:50:00,129.57,129.57,129.38,129.54,12081.0,125.9379,125.9379,125.7533,125.9088,12081.0
2022-08-25 15:55:00,129.56,129.9,129.56,129.89,33340.0,125.9282,126.2587,125.9282,126.249,33340.0
2022-08-26 09:30:00,130.11,130.4,129.49,129.57,8793.0,126.4628,126.7447,125.8602,125.9379,8793.0
2022-08-26 09:35:00,129.52,129.87,129.18,129.31,5143.0,125.8893,126.2295,125.5589,125.6852,5143.0
2022-08-26 09:40:00,129.26,129.33,128.99,129.13,7216.0,125.6366,125.7047,125.3742,125.5103,7216.0
2022-08-26 09:45:00,128.91,128.91,128.58,128.58,8375.0,125.2964,125.2964,124.9757,124.9757,8375.0
2022-08-26 09:50:00,128.46,128.77,128.33,128.62,5121.0,124.859,125.1603,124.7327,125.0146,5121.0
2022-08-26 09:55:00,128.7,128.85,128.65,128.81,11157.0,125.0923,125.2381,125.0437,125.1992,11157.0
2022-08-26 10:00:00,128.73,128.73,127.59,127.62,19092.0,125.1215,125.1215,124.0134,124.0426,19092.0
2022-08-26 10:05:00,127.48,128.97,127.45,128.97,9150.0,123.9065,125.3547,123.8774,125.3547,9150.0
2022-08-26 10:10:00,129.03,129.04,128.48,128.63,10679.0,125.4131,125.4228,124.8785,125.0243,10679.0
2022-08-26 10:15:00,128.68,128.84,128.44,128.69,12981.0,125.0729,125.2284,124.8396,125.0826,12981.0
2022-08-26 10:20:00,128.76,128.76,128.21,128.25,11160.0,125.1506,125.1506,124.616,124.6549,11160.0
2022-08-26 10:25:00,128.18,128.27,127.51,127.62,9154.0,124.5869,124.6744,123.9357,124.0426,9154.0
2022-08-26 10:30:00,127.58,127.61,127.0,127.2,18176.0,124.0037,124.0329,123.44,123.6344,18176.0
2022-08-26 10:35:00,127.2,127.3,126.74,126.89,16614.0,123.6344,123.7316,123.1873,123.333,16614.0
2022-08-26 10:40:00,126.88,127.02,126.52,126.72,22313.0,123.3233,123.4594,122.9734,123.1678,22313.0
2022-08-26 10:45:00,126.71,126.82,126.53,126.76,19765.0,123.1581,123.265,122.9831,123.2067,19765.0
2022-08-26 10:50:00,126.7,126.81,126.61,126.81,16473.0,123.1484,123.2553,123.0609,123.2553,16473.0
2022-08-26 10:55:00,126.76,126.76,126.5,126.53,17141.0,123.2067,123.2067,122.954,122.9831,17141.0
2022-08-26 11:00:00,126.49,126.58,126.25,126.29,17187.0,122.9443,123.0317,122.711,122.7499,17187.0
2022-08-26 11:05:00,126.27,126.33,125.68,125.81,16070.0,122.7304,122.7887,122.157,122.2833,16070.0
2022-08-26 11:10:00,125.77,125.99,125.69,125.97,15957.0,122.2444,122.4583,122.1667,122.4388,15957.0
2022-08-26 11:15:00,125.93,125.97,125.71,125.71,9282.0,122.4,122.4388,122.1861,122.1861,9282.0
2022-08-26 11:20:00,125.7,126.0,125.62,126.0,12663.0,122.1764,122.468,122.0986,122.468,12663.0
2022-08-26 11:25:00,126.0,126.21,125.93,126.21,11435.0,122.468,122.6721,122.4,122.6721,11435.0
2022-08-26 11:30:00,126.25,126.31,126.04,126.22,8468.0,122.711,122.7693,122.5069,122.6818,8468.0
2022-08-26 11:35:00,126.24,126.28,126.1,126.16,9295.0,122.7013,122.7401,122.5652,122.6235,9295.0
2022-08-26 11:40:00,126.17,126.24,126.09,126.23,6909.0,122.6332,122.7013,122.5555,122.6916,6909.0
2022-08-26 11:45:00,126.26,126.42,126.08,126.34,12624.0,122.7207,122.8762,122.5458,122.7985,12624.0
2022-08-26 11:50:00,126.31,126.5,126.2,126.47,10998.0,122.7693,122.954,122.6624,122.9248,10998.0
2022-08-26 11:55:00,126.45,126.47,126.24,126.25,4977.0,122.9054,122.9248,122.7013,122.711,4977.0
2022-08-26 12:00:00,126.27,126.3,126.04,126.04,8860.0,122.7304,122.7596,122.5069,122.5069,8860.0
2022-08-26 12:05:00,126.09,126.19,126.04,126.13,7185.0,122.5555,122.6527,122.5069,122.5944,7185.0
2022-08-26 12:10:00,126.12,126.26,126.07,126.26,5318.0,122.5846,122.7207,122.536,122.7207,5318.0
2022-08-26 12:15:00,126.26,126.26,125.95,126.06,7332.0,122.7207,122.7207,122.4194,122.5263,7332.0
2022-08-26 12:20:00,126.06,126.1,125.98,126.05,7475.0,122.5263,122.5652,122.4486,122.5166,7475.0
2022-08-26 12:25:00,126.06,126.2,126.03,126.2,6571.0,122.5263,122.6624,122.4972,122.6624,6571.0
2022-08-26 12:30:00,126.17,126.24,126.13,126.18,3663.0,122.6332,122.7013,122.5944,122.643,3663.0
2022-08-26 12:35:00,126.18,126.36,126.12,126.31,15038.0,122.643,122.8179,122.5846,122.7693,15038.0
2022-08-26 12:40:00,126.32,126.48,126.3,126.43,6713.0,122.779,122.9345,122.7596,122.8859,6713.0
2022-08-26 12:45:00,126.43,126.47,126.3,126.47,7699.0,122.8859,122.9248,122.7596,122.9248,7699.0
2022-08-26 12:50:00,126.45,126.51,126.28,126.33,8239.0,122.9054,122.9637,122.7401,122.7887,8239.0
2022-08-26 12:55:00,126.32,126.42,126.25,126.4,6000.0,122.779,122.8762,122.711,122.8568,6000.0
2022-08-26 13:00:00,126.4,126.4,126.19,126.25,10191.0,122.8568,122.8568,122.6527,122.711,10191.0
2022-08-26 13:05:00,126.26,126.42,126.23,126.42,3574.0,122.7207,122.8762,122.6916,122.8762,3574.0
2022-08-26 13:10:00,126.4,126.48,126.3,126.33,11938.0,122.8568,122.9345,122.7596,122.7887,11938.0
2022-08-26 13:15:00,126.34,126.46,126.3,126.32,6498.0,122.7985,122.9151,122.7596,122.779,6498.0
2022-08-26 13:20:00,126.35,126.48,126.32,126.48,5919.0,122.8082,122.9345,122.779,122.9345,5919.0
2022-08-26 13:25:00,126.47,126.59,126.44,126.47,4265.0,122.9248,123.0415,122.8957,122.9248,4265.0
2022-08-26 13:30:00,126.45,126.45,126.17,126.25,16406.0,122.9054,122.9054,122.6332,122.711,16406.0
2022-08-26 13:35:00,126.24,126.27,126.18,126.19,7565.0,122.7013,122.7304,122.643,122.6527,7565.0
2022-08-26 13:40:00,126.19,126.2,125.93,126.0,11935.0,122.6527,122.6624,122.4,122.468,11935.0
2022-08-26 13:45:00,125.98,126.02,125.79,125.85,16034.0,122.4486,122.4874,122.2639,122.3222,16034.0
2022-08-26 13:50:00,125.82,125.83,125.75,125.79,11191.0,122.293,122.3028,122.225,122.2639,11191.0
2022-08-26 13:55:00,125.8,125.84,125.74,125.81,20967.0,122.2736,122.3125,122.2153,122.2833,20967.0
2022-08-26 14:00:00,125.83,125.86,125.77,125.8,2740.0,122.3028,122.3319,122.2444,122.2736,2740.0
2022-08-26 14:05:00,125.81,125.89,125.77,125.87,7057.0,122.2833,122.3611,122.2444,122.3416,7057.0
2022-08-26 14:10:00,125.87,125.91,125.78,125.79,12591.0,122.3416,122.3805,122.2542,122.2639,12591.0
2022-08-26 14:15:00,125.75,125.75,125.51,125.59,7447.0,122.225,122.225,121.9917,122.0695,7447.0
2022-08-26 14:20:00,125.6,125.73,125.6,125.73,5289.0,122.0792,122.2056,122.0792,122.2056,5289.0
2022-08-26 14:25:00,125.74,125.93,125.74,125.9,4901.0,122.2153,122.4,122.2153,122.3708,4901.0
2022-08-26 14:30:00,125.93,125.97,125.81,125.83,3201.0,122.4,122.4388,122.2833,122.3028,3201.0
2022-08-26 14:35:00,125.92,125.93,125.81,125.9,7382.0,122.3902,122.4,122.2833,122.3708,7382.0
2022-08-26 14:40:00,125.92,125.96,125.85,125.96,4765.0,122.3902,122.4291,122.3222,122.4291,4765.0
2022-08-26 14:45:00,125.96,126.01,125.84,125.87,15896.0,122.4291,122.4777,122.3125,122.3416,15896.0
2022-08-26 14:50:00,125.89,125.89,125.66,125.67,17100.0,122.3611,122.3611,122.1375,122.1472,17100.0
2022-08-26 14:55:00,125.68,125.68,125.47,125.52,12984.0,122.157,122.157,121.9529,122.0015,12984.0
2022-08-26 15:00:00,125.53,125.72,125.53,125.57,12117.0,122.0112,122.1958,122.0112,122.0501,12117.0
2022-08-26 15:05:00,125.55,125.59,125.41,125.42,11386.0,122.0306,122.0695,121.8945,121.9043,11386.0
2022-08-26 15:10:00,125.43,125.43,125.28,125.35,15560.0,121.914,121.914,121.7682,121.8362,15560.0
2022-08-26 15:15:00,125.32,125.66,125.32,125.63,12833.0,121.8071,122.1375,121.8071,122.1084,12833.0
2022-08-26 15:20:00,125.62,125.63,125.38,125.52,14644.0,122.0986,122.1084,121.8654,122.0015,14644.0
2022-08-26 15:25:00,125.55,125.79,125.55,125.71,20390.0,122.0306,122.2639,122.0306,122.1861,20390.0
2022-08-26 15:30:00,125.72,125.73,125.51,125.51,23107.0,122.1958,122.2056,121.9917,121.9917,23107.0
2022-08-26 15:35:00,125.52,125.54,125.34,125.42,11473.0,122.0015,122.0209,121.8265,121.9043,11473.0
2022-08-26 15:40:00,125.42,125.45,125.06,125.06,12878.0,121.9043,121.9334,121.5543,121.5543,12878.0
2022-08-26 15:45:00,125.06,125.25,124.99,125.08,27157.0,121.5543,121.739,121.4863,121.5738,27157.0
2022-08-26 15:50:00,125.06,125.25,125.04,125.07,35125.0,121.5543,121.739,121.5349,121.5641,35125.0
2022-08-26 15:55:00,125.07,125.35,125.07,125.14,79640.0,121.5641,121.8362,121.5641,121.6321,79640.0
2022-08-29 09:30:00,123.81,124.21,123.25,124.07,25179.0,120.3394,120.7282,119.7951,120.5921,25179.0
2022-08-29 09:35:00,124.21,124.7,124.21,124.54,10680.0,120.7282,121.2044,120.7282,121.0489,10680.0
2022-08-29 09:40:00,124.55,124.77,124.18,124.34,4846.0,121.0586,121.2725,120.699,120.8545,4846.0
2022-08-29 09:45:00,124.26,124.49,124.09,124.45,12492.0,120.7768,121.0003,120.6115,120.9614,12492.0
2022-08-29 09:50:00,124.53,125.04,124.51,124.75,16425.0,121.0392,121.5349,121.0198,121.253,16425.0
2022-08-29 09:55:00,124.9,125.47,124.9,125.21,27735.0,121.3988,121.9529,121.3988,121.7001,27735.0
2022-08-29 10:00:00,125.19,125.2,124.83,124.84,14158.0,121.6807,121.6904,121.3308,121.3405,14158.0
2022-08-29 10:05:00,124.84,125.26,124.81,125.24,18803.0,121.3405,121.7487,121.3114,121.7293,18803.0
2022-08-29 10:10:00,125.3,125.5,125.11,125.21,12783.0,121.7876,121.982,121.6029,121.7001,12783.0
2022-08-29 10:15:00,125.29,126.15,125.29,125.7,25461.0,121.7779,122.6138,121.7779,122.1764,25461.0
2022-08-29 10:20:00,125.7,125.7,125.5,125.6,8580.0,122.1764,122.1764,121.982,122.0792,8580.0
2022-08-29 10:25:00,125.66,125.76,125.55,125.55,21704.0,122.1375,122.2347,122.0306,122.0306,21704.0
2022-08-29 10:30:00,125.54,125.81,125.26,125.36,14581.0,122.0209,122.2833,121.7487,121.8459,14581.0
2022-08-29 10:35:00,125.35,125.35,124.87,124.95,12306.0,121.8362,121.8362,121.3697,121.4474,12306.0
2022-08-29 10:40:00,124.9,124.95,124.66,124.79,13707.0,121.3988,121.4474,121.1656,121.2919,13707.0
2022-08-29 10:45:00,124.81,124.95,124.74,124.95,7344.0,121.3114,121.4474,121.2433,121.4474,7344.0
2022-08-29 10:50:00,124.96,125.04,124.76,124.82,7604.0,121.4572,121.5349,121.2628,121.3211,7604.0
2022-08-29 10:55:00,124.77,125.09,124.77,125.04,7911.0,121.2725,121.5835,121.2725,121.5349,7911.0
2022-08-29 11:00:00,125.11,125.24,125.11,125.2,2992.0,121.6029,121.7293,121.6029,121.6904,2992.0
2022-08-29 11:05:00,125.22,125.22,125.08,125.12,9001.0,121.7099,121.7099,121.5738,121.6127,9001.0
2022-08-29 11:10:00,125.26,125.34,125.18,125.34,7192.0,121.7487,121.8265,121.671,121.8265,7192.0
2022-08-29 11:15:00,125.4,125.47,125.24,125.26,9696.0,121.8848,121.9529,121.7293,121.7487,9696.0
2022-08-29 11:20:00,125.25,125.32,125.18,125.28,10079.0,121.739,121.8071,121.671,121.7682,10079.0
2022-08-29 11:25:00,125.21,125.28,125.11,125.17,7100.0,121.7001,121.7682,121.6029,121.6613,7100.0
2022-08-29 11:30:00,125.11,125.46,125.02,125.42,10908.0,121.6029,121.9431,121.5155,121.9043,10908.0
2022-08-29 11:35:00,125.43,125.47,125.16,125.21,18616.0,121.914,121.9529,121.6515,121.7001,18616.0
2022-08-29 11:40:00,125.16,125.16,125.01,125.02,8588.0,121.6515,121.6515,121.5057,121.5155,8588.0
2022-08-29 11:45:00,125.01,125.33,125.0,125.26,10243.0,121.5057,121.8168,121.496,121.7487,10243.0
2022-08-29 11:50:00,125.24,125.28,125.17,125.17,8916.0,121.7293,121.7682,121.6613,121.6613,8916.0
2022-08-29 11:55:00,125.25,125.35,125.25,125.34,3120.0,121.739,121.8362,121.739,121.8265,3120.0
2022-08-29 12:00:00,125.35,125.63,125.34,125.63,6140.0,121.8362,122.1084,121.8265,122.1084,6140.0
2022-08-29 12:05:00,125.63,125.71,125.6,125.67,9832.0,122.1084,122.1861,122.0792,122.1472,9832.0
2022-08-29 12:10:00,125.69,125.76,125.66,125.66,7113.0,122.1667,122.2347,122.1375,122.1375,7113.0
2022-08-29 12:15:00,125.7,125.82,125.68,125.78,11462.0,122.1764,122.293,122.157,122.2542,11462.0
2022-08-29 12:20:00,125.79,125.81,125.72,125.74,7588.0,122.2639,122.2833,122.1958,122.2153,7588.0
2022-08-29 12:25:00,125.72,125.82,125.7,125.77,3481.0,122.1958,122.293,122.1764,122.2444,3481.0
2022-08-29 12:30:00,125.77,125.83,125.59,125.61,15892.0,122.2444,122.3028,122.0695,122.0889,15892.0
2022-08-29 12:35:00,125.63,125.75,125.61,125.72,3233.0,122.1084,122.225,122.0889,122.1958,3233.0
2022-08-29 12:40:00,125.72,125.81,125.6,125.61,11896.0,122.1958,122.2833,122.0792,122.0889,11896.0
2022-08-29 12:45:00,125.6,125.88,125.54,125.86,4536.0,122.0792,122.3514,122.0209,122.3319,4536.0
2022-08-29 12:50:00,125.86,126.01,125.86,125.99,10464.0,122.3319,122.4777,122.3319,122.4583,10464.0
2022-08-29 12:55:00,126.03,126.04,125.96,126.03,4719.0,122.4972,122.5069,122.4291,122.4972,4719.0
2022-08-29 13:00:00,126.05,126.16,126.04,126.12,7328.0,122.5166,122.6235,122.5069,122.5846,7328.0
2022-08-29 13:05:00,126.09,126.12,125.96,126.02,20938.0,122.5555,122.5846,122.4291,122.4874,20938.0
2022-08-29 13:10:00,126.0,126.04,125.84,125.88,8415.0,122.468,122.5069,122.3125,122.3514,8415.0
2022-08-29 13:15:00,125.9,125.9,125.61,125.68,11477.0,122.3708,122.3708,122.0889,122.157,11477.0
2022-08-29 13:20:00,125.77,125.89,125.74,125.83,11616.0,122.2444,122.3611,122.2153,122.3028,11616.0
2022-08-29 13:25:00,125.85,125.93,125.73,125.93,4570.0,122.3222,122.4,122.2056,122.4,4570.0
2022-08-29 13:30:00,125.93,126.08,125.92,126.07,5828.0,122.4,122.5458,122.3902,122.536,5828.0
2022-08-29 13:35:00,126.07,126.17,125.92,126.02,31923.0,122.536,122.6332,122.3902,122.4874,31923.0
2022-08-29 13:40:00,126.02,126.2,126.0,126.19,7363.0,122.4874,122.6624,122.468,122.6527,7363.0
2022-08-29 13:45:00,126.25,126.32,126.09,126.17,8013.0,122.711,122.779,122.5555,122.6332,8013.0
2022-08-29 13:50:00,126.15,126.16,126.05,126.13,6843.0,122.6138,122.6235,122.5166,122.5944,6843.0
2022-08-29 13:55:00,126.16,126.28,126.16,126.21,9434.0,122.6235,122.7401,122.6235,122.6721,9434.0
2022-08-29 14:00:00,126.19,126.22,126.14,126.14,9521.0,122.6527,122.6818,122.6041,122.6041,9521.0
2022-08-29 14:05:00,126.11,126.21,126.09,126.13,12428.0,122.5749,122.6721,122.5555,122.5944,12428.0
2022-08-29 14:10:00,126.11,126.11,125.83,125.85,13822.0,122.5749,122.5749,122.3028,122.3222,13822.0
2022-08-29 14:15:00,125.83,125.83,125.63,125.68,10098.0,122.3028,122.3028,122.1084,122.157,10098.0
2022-08-29 14:20:00,125.71,125.72,125.6,125.68,9532.0,122.1861,122.1958,122.0792,122.157,9532.0
2022-08-29 14:25:00,125.69,125.8,125.64,125.66,10064.0,122.1667,122.2736,122.1181,122.1375,10064.0
2022-08-29 14:30:00,125.7,125.89,125.7,125.87,6542.0,122.1764,122.3611,122.1764,122.3416,6542.0
2022-08-29 14:35:00,125.89,126.15,125.89,126.04,11005.0,122.3611,122.6138,122.3611,122.5069,11005.0
2022-08-29 14:40:00,126.05,126.12,126.03,126.07,4252.0,122.5166,122.5846,122.4972,122.536,4252.0
2022-08-29 14:45:00,126.08,126.12,125.96,126.1,9960.0,122.5458,122.5846,122.4291,122.5652,9960.0
2022-08-29 14:50:00,126.09,126.09,125.97,125.97,8623.0,122.5555,122.5555,122.4388,122.4388,8623.0
2022-08-29 14:55:00,126.0,126.0,125.74,125.95,8744.0,122.468,122.468,122.2153,122.4194,8744.0
2022-08-29 15:00:00,126.04,126.38,126.04,126.34,11253.0,122.5069,122.8373,122.5069,122.7985,11253.0
2022-08-29 15:05:00,126.38,126.38,126.17,126.23,12239.0,122.8373,122.8373,122.6332,122.6916,12239.0
2022-08-29 15:10:00,126.23,126.31,126.17,126.3,11811.0,122.6916,122.7693,122.6332,122.7596,11811.0
2022-08-29 15:15:00,126.3,126.41,126.24,126.27,13561.0,122.7596,122.8665,122.7013,122.7304,13561.0
2022-08-29 15:20:00,126.26,126.28,126.17,126.23,11254.0,122.7207,122.7401,122.6332,122.6916,11254.0
2022-08-29 15:25:00,126.2,126.2,126.0,126.1,13052.0,122.6624,122.6624,122.468,122.5652,13052.0
2022-08-29 15:30:00,126.09,126.09,125.81,125.95,21416.0,122.5555,122.5555,122.2833,122.4194,21416.0
2022-08-29 15:35:00,125.94,125.95,125.7,125.71,10305.0,122.4097,122.4194,122.1764,122.1861,10305.0
2022-08-29 15:40:00,125.71,125.71,125.53,125.64,14098.0,122.1861,122.1861,122.0112,122.1181,14098.0
2022-08-29 15:45:00,125.64,125.64,125.28,125.38,18087.0,122.1181,122.1181,121.7682,121.8654,18087.0
2022-08-29 15:50:00,125.41,125.41,125.14,125.21,26754.0,121.8945,121.8945,121.6321,121.7001,26754.0
2022-08-29 15:55:00,125.19,125.19,124.74,124.82,149368.0,121.6807,121.6807,121.2433,121.3211,149368.0
2022-08-30 09:30:00,125.57,126.05,125.57,125.97,21759.0,122.0501,122.5166,122.0501,122.4388,21759.0
2022-08-30 09:35:00,125.88,126.14,125.78,125.81,9262.0,122.3514,122.6041,122.2542,122.2833,9262.0
2022-08-30 09:40:00,125.89,126.04,125.53,125.7,17977.0,122.3611,122.5069,122.0112,122.1764,17977.0
2022-08-30 09:45:00,125.71,125.74,125.08,125.67,14213.0,122.1861,122.2153,121.5738,122.1472,14213.0
2022-08-30 09:50:00,125.73,125.73,125.36,125.46,16928.0,122.2056,122.2056,121.8459,121.9431,16928.0
2022-08-30 09:55:00,125.45,125.6,125.13,125.15,12841.0,121.9334,122.0792,121.6224,121.6418,12841.0
2022-08-30 10:00:00,125.24,125.39,125.08,125.25,12329.0,121.7293,121.8751,121.5738,121.739,12329.0
2022-08-30 10:05:00,125.2,125.22,124.78,124.91,12606.0,121.6904,121.7099,121.2822,121.4086,12606.0
2022-08-30 10:10:00,124.9,124.9,124.57,124.86,15478.0,121.3988,121.3988,121.0781,121.36,15478.0
2022-08-30 10:15:00,124.84,125.0,124.77,125.0,8729.0,121.3405,121.496,121.2725,121.496,8729.0
2022-08-30 10:20:00,124.96,125.05,124.82,124.9,12120.0,121.4572,121.5446,121.3211,121.3988,12120.0
2022-08-30 10:25:00,124.92,125.02,124.75,124.82,19773.0,121.4183,121.5155,121.253,121.3211,19773.0
2022-08-30 10:30:00,124.8,124.82,124.22,124.22,14095.0,121.3016,121.3211,120.7379,120.7379,14095.0
2022-08-30 10:35:00,124.21,124.42,123.98,124.41,9765.0,120.7282,120.9323,120.5046,120.9226,9765.0
2022-08-30 10:40:00,124.44,124.46,124.31,124.34,16353.0,120.9517,120.9712,120.8254,120.8545,16353.0
2022-08-30 10:45:00,124.3,124.3,123.83,123.83,13956.0,120.8157,120.8157,120.3588,120.3588,13956.0
2022-08-30 10:50:00,123.86,124.3,123.86,124.26,12141.0,120.388,120.8157,120.388,120.7768,12141.0
2022-08-30 10:55:00,124.23,124.56,124.14,124.53,19479.0,120.7476,121.0684,120.6601,121.0392,19479.0
2022-08-30 11:00:00,124.53,124.85,124.42,124.83,25309.0,121.0392,121.3502,120.9323,121.3308,25309.0
2022-08-30 11:05:00,124.82,124.85,124.64,124.64,11776.0,121.3211,121.3502,121.1461,121.1461,11776.0
2022-08-30 11:10:00,124.58,124.65,124.44,124.5,7315.0,121.0878,121.1558,120.9517,121.01,7315.0
2022-08-30 11:15:00,124.43,124.69,124.43,124.68,5004.0,120.942,121.1947,120.942,121.185,5004.0
2022-08-30 11:20:00,124.68,124.68,124.45,124.53,8655.0,121.185,121.185,120.9614,121.0392,8655.0
2022-08-30 11:25:00,124.52,124.61,124.33,124.55,11748.0,121.0295,121.117,120.8448,121.0586,11748.0
2022-08-30 11:30:00,124.52,124.84,124.45,124.84,7239.0,121.0295,121.3405,120.9614,121.3405,7239.0
2022-08-30 11:35:00,124.95,124.95,124.66,124.72,7770.0,121.4474,121.4474,121.1656,121.2239,7770.0
2022-08-30 11:40:00,124.69,124.82,124.64,124.75,8372.0,121.1947,121.3211,121.1461,121.253,8372.0
2022-08-30 11:45:00,124.64,124.69,124.48,124.53,5297.0,121.1461,121.1947,120.9906,121.0392,5297.0
2022-08-30 11:50:00,124.52,124.8,124.51,124.77,6813.0,121.0295,121.3016,121.0198,121.2725,6813.0
2022-08-30 11:55:00,124.81,124.82,124.67,124.72,7557.0,121.3114,121.3211,121.1753,121.2239,7557.0
2022-08-30 12:00:00,124.74,124.92,124.7,124.75,14544.0,121.2433,121.4183,121.2044,121.253,14544.0
2022-08-30 12:05:00,124.73,124.89,124.73,124.89,7955.0,121.2336,121.3891,121.2336,121.3891,7955.0
2022-08-30 12:10:00,124.86,124.86,124.63,124.8,6415.0,121.36,121.36,121.1364,121.3016,6415.0
2022-08-30 12:15:00,124.91,125.13,124.77,124.8,9304.0,121.4086,121.6224,121.2725,121.3016,9304.0
2022-08-30 12:20:00,124.82,124.92,124.8,124.86,6071.0,121.3211,121.4183,121.3016,121.36,6071.0
2022-08-30 12:25:00,124.84,124.85,124.68,124.8,7302.0,121.3405,121.3502,121.185,121.3016,7302.0
2022-08-30 12:30:00,124.78,124.78,124.57,124.59,7456.0,121.2822,121.2822,121.0781,121.0975,7456.0
2022-08-30 12:35:00,124.59,124.68,124.44,124.59,9848.0,121.0975,121.185,120.9517,121.0975,9848.0
2022-08-30 12:40:00,124.58,124.6,124.47,124.54,8044.0,121.0878,121.1072,120.9809,121.0489,8044.0
2022-08-30 12:45:00,124.56,124.67,124.48,124.58,9435.0,121.0684,121.1753,120.9906,121.0878,9435.0
2022-08-30 12:50:00,124.58,124.72,124.57,124.72,1952.0,121.0878,121.2239,121.0781,121.2239,1952.0
2022-08-30 12:55:00,124.7,124.75,124.61,124.63,9946.0,121.2044,121.253,121.117,121.1364,9946.0
2022-08-30 13:00:00,124.6,124.73,124.59,124.69,5908.0,121.1072,121.2336,121.0975,121.1947,5908.0
2022-08-30 13:05:00,124.7,124.76,124.58,124.59,7371.0,121.2044,121.2628,121.0878,121.0975,7371.0
2022-08-30 13:10:00,124.62,124.64,124.3,124.3,4651.0,121.1267,121.1461,120.8157,120.8157,4651.0
2022-08-30 13:15:00,124.3,124.34,124.19,124.19,8939.0,120.8157,120.8545,120.7087,120.7087,8939.0
2022-08-30 13:20:00,124.24,124.28,124.16,124.17,4761.0,120.7573,120.7962,120.6796,120.6893,4761.0
2022-08-30 13:25:00,124.22,124.34,124.19,124.34,6855.0,120.7379,120.8545,120.7087,120.8545,6855.0
2022-08-30 13:30:00,124.31,124.46,124.31,124.36,7268.0,120.8254,120.9712,120.8254,120.874,7268.0
2022-08-30 13:35:00,124.35,124.43,124.28,124.42,11962.0,120.8642,120.942,120.7962,120.9323,11962.0
2022-08-30 13:40:00,124.42,124.44,124.12,124.12,8550.0,120.9323,120.9517,120.6407,120.6407,8550.0
2022-08-30 13:45:00,124.08,124.53,124.06,124.53,7849.0,120.6018,121.0392,120.5824,121.0392,7849.0
2022-08-30 13:50:00,124.53,124.77,124.48,124.67,13621.0,121.0392,121.2725,120.9906,121.1753,13621.0
2022-08-30 13:55:00,124.66,124.66,124.49,124.53,6031.0,121.1656,121.1656,121.0003,121.0392,6031.0
2022-08-30 14:00:00,124.56,124.69,124.42,124.69,8717.0,121.0684,121.1947,120.9323,121.1947,8717.0
2022-08-30 14:05:00,124.59,124.73,124.56,124.72,8361.0,121.0975,121.2336,121.0684,121.2239,8361.0
2022-08-30 14:10:00,124.72,124.81,124.66,124.69,8312.0,121.2239,121.3114,121.1656,121.1947,8312.0
2022-08-30 14:15:00,124.71,124.78,124.65,124.69,8844.0,121.2142,121.2822,121.1558,121.1947,8844.0
2022-08-30 14:20:00,124.66,124.76,124.58,124.7,8296.0,121.1656,121.2628,121.0878,121.2044,8296.0
2022-08-30 14:25:00,124.7,124.7,124.38,124.49,11175.0,121.2044,121.2044,120.8934,121.0003,11175.0
2022-08-30 14:30:00,124.45,124.72,124.45,124.7,10151.0,120.9614,121.2239,120.9614,121.2044,10151.0
2022-08-30 14:35:00,124.7,124.72,124.55,124.69,6982.0,121.2044,121.2239,121.0586,121.1947,6982.0
2022-08-30 14:40:00,124.71,124.74,124.44,124.47,9897.0,121.2142,121.2433,120.9517,120.9809,9897.0
2022-08-30 14:45:00,124.53,124.6,124.47,124.6,7531.0,121.0392,121.1072,120.9809,121.1072,7531.0
2022-08-30 14:50:00,124.6,124.71,124.54,124.67,9985.0,121.1072,121.2142,121.0489,121.1753,9985.0
2022-08-30 14:55:00,124.66,124.75,124.53,124.69,12001.0,121.1656,121.253,121.0392,121.1947,12001.0
2022-08-30 15:00:00,124.69,124.98,124.68,124.87,6783.0,121.1947,121.4766,121.185,121.3697,6783.0
2022-08-30 15:05:00,124.89,125.08,124.87,125.07,10638.0,121.3891,121.5738,121.3697,121.5641,10638.0
2022-08-30 15:10:00,125.08,125.3,125.08,125.15,20124.0,121.5738,121.7876,121.5738,121.6418,20124.0
2022-08-30 15:15:00,125.19,125.22,125.06,125.15,14412.0,121.6807,121.7099,121.5543,121.6418,14412.0
2022-08-30 15:20:00,125.16,125.27,125.04,125.25,18844.0,121.6515,121.7585,121.5349,121.739,18844.0
2022-08-30 15:25:00,125.22,125.22,124.89,124.92,17546.0,121.7099,121.7099,121.3891,121.4183,17546.0
2022-08-30 15:30:00,124.92,124.93,124.67,124.82,25289.0,121.4183,121.428,121.1753,121.3211,25289.0
2022-08-30 15:35:00,124.86,124.95,124.81,124.89,8780.0,121.36,121.4474,121.3114,121.3891,8780.0
2022-08-30 15:40:00,124.89,125.05,124.77,124.79,10495.0,121.3891,121.5446,121.2725,121.2919,10495.0
2022-08-30 15:45:00,124.82,124.83,124.3,124.39,11987.0,121.3211,121.3308,120.8157,120.9031,11987.0
2022-08-30 15:50:00,124.46,124.6,124.28,124.36,18700.0,120.9712,121.1072,120.7962,120.874,18700.0
2022-08-30 15:55:00,124.38,124.81,124.33,124.7,70206.0,120.8934,121.3114,120.8448,121.2044,70206.0
2022-08-31 09:30:00,125.72,125.84,124.86,125.06,18049.0,122.1958,122.3125,121.36,121.5543,18049.0
2022-08-31 09:35:00,125.02,125.71,124.7,125.71,14153.0,121.5155,122.1861,121.2044,122.1861,14153.0
2022-08-31 09:40:00,125.74,126.02,125.54,126.02,5678.0,122.2153,122.4874,122.0209,122.4874,5678.0
2022-08-31 09:45:00,126.03,126.14,125.63,125.97,17771.0,122.4972,122.6041,122.1084,122.4388,17771.0
2022-08-31 09:50:00,125.97,126.07,125.84,126.03,13770.0,122.4388,122.536,122.3125,122.4972,13770.0
2022-08-31 09:55:00,126.03,126.03,125.61,125.7,11005.0,122.4972,122.4972,122.0889,122.1764,11005.0
2022-08-31 10:00:00,125.62,125.63,125.33,125.46,9281.0,122.0986,122.1084,121.8168,121.9431,9281.0
2022-08-31 10:05:00,125.3,125.64,125.25,125.46,8262.0,121.7876,122.1181,121.739,121.9431,8262.0
2022-08-31 10:10:00,125.46,125.84,125.43,125.76,12913.0,121.9431,122.3125,121.914,122.2347,12913.0
2022-08-31 10:15:00,125.65,125.65,125.2,125.45,8182.0,122.1278,122.1278,121.6904,121.9334,8182.0
2022-08-31 10:20:00,125.53,125.68,125.34,125.56,10270.0,122.0112,122.157,121.8265,122.0403,10270.0
2022-08-31 10:25:00,125.56,125.59,125.07,125.14,14907.0,122.0403,122.0695,121.5641,121.6321,14907.0
2022-08-31 10:30:00,125.15,125.38,125.14,125.38,6924.0,121.6418,121.8654,121.6321,121.8654,6924.0
2022-08-31 10:35:00,125.47,125.53,125.14,125.25,9507.0,121.9529,122.0112,121.6321,121.739,9507.0
2022-08-31 10:40:00,125.27,125.53,125.24,125.53,17706.0,121.7585,122.0112,121.7293,122.0112,17706.0
2022-08-31 10:45:00,125.58,125.6,125.25,125.51,14858.0,122.0598,122.0792,121.739,121.9917,14858.0
2022-08-31 10:50:00,125.46,125.67,125.26,125.4,7237.0,121.9431,122.1472,121.7487,121.8848,7237.0
2022-08-31 10:55:00,125.54,125.65,125.31,125.31,11251.0,122.0209,122.1278,121.7973,121.7973,11251.0
2022-08-31 11:00:00,125.24,125.28,125.11,125.13,6450.0,121.7293,121.7682,121.6029,121.6224,6450.0
2022-08-31 11:05:00,125.09,125.25,124.95,125.24,7165.0,121.5835,121.739,121.4474,121.7293,7165.0
2022-08-31 11:10:00,125.18,125.38,125.05,125.35,6594.0,121.671,121.8654,121.5446,121.8362,6594.0
2022-08-31 11:15:00,125.31,125.41,125.16,125.39,11406.0,121.7973,121.8945,121.6515,121.8751,11406.0
2022-08-31 11:20:00,125.42,125.47,125.18,125.23,7756.0,121.9043,121.9529,121.671,121.7196,7756.0
2022-08-31 11:25:00,125.21,125.29,125.11,125.22,9034.0,121.7001,121.7779,121.6029,121.7099,9034.0
2022-08-31 11:30:00,125.21,125.23,125.02,125.13,12126.0,121.7001,121.7196,121.5155,121.6224,12126.0
2022-08-31 11:35:00,125.1,125.43,125.1,125.23,6490.0,121.5932,121.914,121.5932,121.7196,6490.0
2022-08-31 11:40:00,125.21,125.36,125.12,125.26,8527.0,121.7001,121.8459,121.6127,121.7487,8527.0
2022-08-31 11:45:00,125.3,125.43,125.22,125.3,11557.0,121.7876,121.914,121.7099,121.7876,11557.0
2022-08-31 11:50:00,125.29,125.38,125.17,125.26,8315.0,121.7779,121.8654,121.6613,121.7487,8315.0
2022-08-31 11:55:00,125.28,125.43,125.28,125.38,6796.0,121.7682,121.914,121.7682,121.8654,6796.0
2022-08-31 12:00:00,125.4,125.4,125.25,125.34,11795.0,121.8848,121.8848,121.739,121.8265,11795.0
2022-08-31 12:05:00,125.34,125.34,125.12,125.2,10479.0,121.8265,121.8265,121.6127,121.6904,10479.0
2022-08-31 12:10:00,125.17,125.18,125.03,125.14,7843.0,121.6613,121.671,121.5252,121.6321,7843.0
2022-08-31 12:15:00,125.17,125.3,125.14,125.21,5004.0,121.6613,121.7876,121.6321,121.7001,5004.0
2022-08-31 12:20:00,125.19,125.22,125.0,125.01,11775.0,121.6807,121.7099,121.496,121.5057,11775.0
2022-08-31 12:25:00,125.08,125.18,125.07,125.18,4224.0,121.5738,121.671,121.5641,121.671,4224.0
2022-08-31 12:30:00,125.19,125.37,125.19,125.37,6121.0,121.6807,121.8557,121.6807,121.8557,6121.0
2022-08-31 12:35:00,125.41,125.46,125.18,125.29,10765.0,121.8945,121.9431,121.671,121.7779,10765.0
2022-08-31 12:40:00,125.23,125.23,125.12,125.2,6570.0,121.7196,121.7196,121.6127,121.6904,6570.0
2022-08-31 12:45:00,125.2,125.22,125.07,125.21,5601.0,121.6904,121.7099,121.5641,121.7001,5601.0
2022-08-31 12:50:00,125.16,125.2,125.07,125.09,10067.0,121.6515,121.6904,121.5641,121.5835,10067.0
2022-08-31 12:55:00,125.02,125.1,124.93,125.1,7266.0,121.5155,121.5932,121.428,121.5932,7266.0
2022-08-31 13:00:00,125.13,125.2,125.07,125.11,8736.0,121.6224,121.6904,121.5641,121.6029,8736.0
2022-08-31 13:05:00,125.18,125.26,125.15,125.23,2580.0,121.671,121.7487,121.6418,121.7196,2580.0
2022-08-31 13:10:00,125.27,125.32,125.17,125.17,12135.0,121.7585,121.8071,121.6613,121.6613,12135.0
2022-08-31 13:15:00,125.19,125.2,125.03,125.03,40354.0,121.6807,121.6904,121.5252,121.5252,40354.0
2022-08-31 13:20:00,125.04,125.1,124.89,124.95,7486.0,121.5349,121.5932,121.3891,121.4474,7486.0
2022-08-31 13:25:00,124.93,125.01,124.84,125.01,7342.0,121.428,121.5057,121.3405,121.5057,7342.0
2022-08-31 13:30:00,125.0,125.01,124.89,124.94,9545.0,121.496,121.5057,121.3891,121.4377,9545.0
2022-08-31 13:35:00,124.93,124.96,124.58,124.59,19574.0,121.428,121.4572,121.0878,121.0975,19574.0
2022-08-31 13:40:00,124.6,124.6,124.45,124.53,8550.0,121.1072,121.1072,120.9614,121.0392,8550.0
2022-08-31 13:45:00,124.55,124.66,124.5,124.52,10419.0,121.0586,121.1656,121.01,121.0295,10419.0
2022-08-31 13:50:00,124.5,124.76,124.49,124.73,5308.0,121.01,121.2628,121.0003,121.2336,5308.0
2022-08-31 13:55:00,124.71,124.75,124.62,124.75,8765.0,121.2142,121.253,121.1267,121.253,8765.0
2022-08-31 14:00:00,124.75,124.88,124.66,124.66,11329.0,121.253,121.3794,121.1656,121.1656,11329.0
2022-08-31 14:05:00,124.66,124.88,124.55,124.84,15098.0,121.1656,121.3794,121.0586,121.3405,15098.0
2022-08-31 14:10:00,124.88,124.95,124.82,124.86,8736.0,121.3794,121.4474,121.3211,121.36,8736.0
2022-08-31 14:15:00,124.89,124.97,124.61,124.66,21350.0,121.3891,121.4669,121.117,121.1656,21350.0
2022-08-31 14:20:00,124.64,124.74,124.64,124.72,5492.0,121.1461,121.2433,121.1461,121.2239,5492.0
2022-08-31 14:25:00,124.74,124.81,124.67,124.67,12433.0,121.2433,121.3114,121.1753,121.1753,12433.0
2022-08-31 14:30:00,124.69,124.74,124.55,124.62,11065.0,121.1947,121.2433,121.0586,121.1267,11065.0
2022-08-31 14:35:00,124.6,124.61,124.26,124.27,24256.0,121.1072,121.117,120.7768,120.7865,24256.0
2022-08-31 14:40:00,124.27,124.29,124.1,124.13,44677.0,120.7865,120.8059,120.6213,120.6504,44677.0
2022-08-31 14:45:00,124.12,124.27,124.03,124.21,13702.0,120.6407,120.7865,120.5532,120.7282,13702.0
2022-08-31 14:50:00,124.19,124.28,124.11,124.27,8291.0,120.7087,120.7962,120.631,120.7865,8291.0
2022-08-31 14:55:00,124.26,124.45,124.22,124.45,13925.0,120.7768,120.9614,120.7379,120.9614,13925.0
2022-08-31 15:00:00,124.43,124.52,124.31,124.49,7740.0,120.942,121.0295,120.8254,121.0003,7740.0
2022-08-31 15:05:00,124.47,124.59,124.38,124.41,15518.0,120.9809,121.0975,120.8934,120.9226,15518.0
2022-08-31 15:10:00,124.41,124.64,124.39,124.64,13728.0,120.9226,121.1461,120.9031,121.1461,13728.0
2022-08-31 15:15:00,124.7,124.83,124.65,124.72,16321.0,121.2044,121.3308,121.1558,121.2239,16321.0
2022-08-31 15:20:00,124.72,124.73,124.47,124.5,11064.0,121.2239,121.2336,120.9809,121.01,11064.0
2022-08-31 15:25:00,124.53,124.58,124.47,124.57,11760.0,121.0392,121.0878,120.9809,121.0781,11760.0
2022-08-31 15:30:00,124.54,124.63,124.41,124.45,18911.0,121.0489,121.1364,120.9226,120.9614,18911.0
2022-08-31 15:35:00,124.42,124.57,124.38,124.57,7666.0,120.9323,121.0781,120.8934,121.0781,7666.0
2022-08-31 15:40:00,124.57,124.77,124.4,124.75,10541.0,121.0781,121.2725,120.9128,121.253,10541.0
2022-08-31 15:45:00,124.76,124.92,124.69,124.86,21220.0,121.2628,121.4183,121.1947,121.36,21220.0
2022-08-31 15:50:00,124.9,124.93,124.45,124.47,26329.0,121.3988,121.428,120.9614,120.9809,26329.0
2022-08-31 15:55:00,124.46,124.58,124.18,124.24,146796.0,120.9712,121.0878,120.699,120.7573,146796.0
2022-09-01 09:30:00,123.67,124.34,123.46,123.48,36563.0,120.2033,120.8545,119.9992,120.0186,36563.0
2022-09-01 09:35:00,123.46,123.59,123.26,123.27,19309.0,119.9992,120.1256,119.8048,119.8145,19309.0
2022-09-01 09:40:00,123.33,123.58,123.14,123.38,8244.0,119.8728,120.1158,119.6882,119.9214,8244.0
2022-09-01 09:45:00,123.4,123.41,123.04,123.09,15156.0,119.9409,119.9506,119.591,119.6396,15156.0
2022-09-01 09:50:00,123.0,123.0,122.71,122.78,8731.0,119.5521,119.5521,119.2702,119.3383,8731.0
2022-09-01 09:55:00,122.71,122.71,122.21,122.4,31007.0,119.2702,119.2702,118.7842,118.9689,31007.0
2022-09-01 10:00:00,122.33,122.42,121.82,121.95,10387.0,118.9009,118.9884,118.4052,118.5315,10387.0
2022-09-01 10:05:00,121.95,122.26,121.95,122.2,4763.0,118.5315,118.8328,118.5315,118.7745,4763.0
2022-09-01 10:10:00,122.22,122.25,121.93,122.03,18265.0,118.794,118.8231,118.5121,118.6093,18265.0
2022-09-01 10:15:00,122.02,122.25,122.01,122.22,9862.0,118.5996,118.8231,118.5898,118.794,9862.0
2022-09-01 10:20:00,122.2,122.51,122.16,122.51,16247.0,118.7745,119.0758,118.7356,119.0758,16247.0
2022-09-01 10:25:00,122.54,122.8,122.49,122.61,9493.0,119.105,119.3577,119.0564,119.173,9493.0
2022-09-01 10:30:00,122.66,122.67,122.24,122.27,11888.0,119.2216,119.2313,118.8134,118.8426,11888.0
2022-09-01 10:35:00,122.27,122.29,121.87,121.88,9594.0,118.8426,118.862,118.4538,118.4635,9594.0
2022-09-01 10:40:00,121.86,121.92,121.59,121.65,10215.0,118.444,118.5024,118.1816,118.2399,10215.0
2022-09-01 10:45:00,121.62,121.66,121.45,121.48,13250.0,118.2108,118.2497,118.0455,118.0747,13250.0
2022-09-01 10:50:00,121.54,121.72,121.48,121.71,13353.0,118.133,118.308,118.0747,118.2983,13353.0
2022-09-01 10:55:00,121.72,121.9,121.65,121.69,15287.0,118.308,118.4829,118.2399,118.2788,15287.0
2022-09-01 11:00:00,121.7,121.8,121.64,121.66,7905.0,118.2885,118.3857,118.2302,118.2497,7905.0
2022-09-01 11:05:00,121.65,122.1,121.65,122.06,11784.0,118.2399,118.6773,118.2399,118.6384,11784.0
2022-09-01 11:10:00,122.19,122.29,122.05,122.29,6737.0,118.7648,118.862,118.6287,118.862,6737.0
2022-09-01 11:15:00,122.27,122.44,122.16,122.31,13447.0,118.8426,119.0078,118.7356,118.8814,13447.0
2022-09-01 11:20:00,122.35,122.38,122.06,122.22,11271.0,118.9203,118.9495,118.6384,118.794,11271.0
2022-09-01 11:25:00,122.09,122.11,121.92,121.92,12629.0,118.6676,118.687,118.5024,118.5024,12629.0
2022-09-01 11:30:00,121.88,122.43,121.88,122.43,4904.0,118.4635,118.9981,118.4635,118.9981,4904.0
2022-09-01 11:35:00,122.47,122.63,122.29,122.41,17393.0,119.0369,119.1925,118.862,118.9786,17393.0
2022-09-01 11:40:00,122.48,122.48,122.33,122.37,11319.0,119.0467,119.0467,118.9009,118.9398,11319.0
2022-09-01 11:45:00,122.38,122.44,122.22,122.41,11338.0,118.9495,119.0078,118.794,118.9786,11338.0
2022-09-01 11:50:00,122.44,122.45,122.18,122.37,15020.0,119.0078,119.0175,118.7551,118.9398,15020.0
2022-09-01 11:55:00,122.36,122.44,122.23,122.44,8314.0,118.93,119.0078,118.8037,119.0078,8314.0
2022-09-01 12:00:00,122.4,122.54,122.39,122.53,9640.0,118.9689,119.105,118.9592,119.0953,9640.0
2022-09-01 12:05:00,122.53,122.6,122.33,122.57,5166.0,119.0953,119.1633,118.9009,119.1341,5166.0
2022-09-01 12:10:00,122.58,122.62,122.42,122.58,9137.0,119.1439,119.1827,118.9884,119.1439,9137.0
2022-09-01 12:15:00,122.61,122.75,122.56,122.69,9309.0,119.173,119.3091,119.1244,119.2508,9309.0
2022-09-01 12:20:00,122.72,122.76,122.58,122.58,9544.0,119.2799,119.3188,119.1439,119.1439,9544.0
2022-09-01 12:25:00,122.62,122.76,122.5,122.67,11610.0,119.1827,119.3188,119.0661,119.2313,11610.0
2022-09-01 12:30:00,122.58,122.74,122.57,122.69,5621.0,119.1439,119.2994,119.1341,119.2508,5621.0
2022-09-01 12:35:00,122.8,122.8,122.54,122.58,8964.0,119.3577,119.3577,119.105,119.1439,8964.0
2022-09-01 12:40:00,122.55,122.55,122.42,122.48,9041.0,119.1147,119.1147,118.9884,119.0467,9041.0
2022-09-01 12:45:00,122.54,122.55,122.39,122.51,8503.0,119.105,119.1147,118.9592,119.0758,8503.0
2022-09-01 12:50:00,122.51,122.67,122.5,122.5,18227.0,119.0758,119.2313,119.0661,119.0661,18227.0
2022-09-01 12:55:00,122.42,122.52,122.37,122.51,6531.0,118.9884,119.0855,118.9398,119.0758,6531.0
2022-09-01 13:00:00,122.52,122.63,122.43,122.55,13110.0,119.0855,119.1925,118.9981,119.1147,13110.0
2022-09-01 13:05:00,122.54,122.72,122.5,122.68,11385.0,119.105,119.2799,119.0661,119.2411,11385.0
2022-09-01 13:10:00,122.7,122.73,122.55,122.73,8517.0,119.2605,119.2897,119.1147,119.2897,8517.0
2022-09-01 13:15:00,122.81,122.84,122.74,122.77,26236.0,119.3674,119.3966,119.2994,119.3285,26236.0
2022-09-01 13:20:00,122.78,123.12,122.78,123.11,11796.0,119.3383,119.6687,119.3383,119.659,11796.0
2022-09-01 13:25:00,123.1,123.35,123.05,123.29,19205.0,119.6493,119.8923,119.6007,119.834,19205.0
2022-09-01 13:30:00,123.29,123.3,123.12,123.23,13827.0,119.834,119.8437,119.6687,119.7756,13827.0
2022-09-01 13:35:00,123.23,123.23,123.09,123.15,10418.0,119.7756,119.7756,119.6396,119.6979,10418.0
2022-09-01 13:40:00,123.13,123.13,122.93,122.97,11851.0,119.6784,119.6784,119.4841,119.5229,11851.0
2022-09-01 13:45:00,122.95,122.96,122.8,122.88,9709.0,119.5035,119.5132,119.3577,119.4355,9709.0
2022-09-01 13:50:00,122.93,122.94,122.84,122.94,9386.0,119.4841,119.4938,119.3966,119.4938,9386.0
2022-09-01 13:55:00,122.93,123.04,122.92,123.01,9099.0,119.4841,119.591,119.4743,119.5618,9099.0
2022-09-01 14:00:00,123.03,123.19,122.96,123.19,14345.0,119.5813,119.7368,119.5132,119.7368,14345.0
2022-09-01 14:05:00,123.26,123.26,123.0,123.01,9505.0,119.8048,119.8048,119.5521,119.5618,9505.0
2022-09-01 14:10:00,123.05,123.15,122.92,123.14,8290.0,119.6007,119.6979,119.4743,119.6882,8290.0
2022-09-01 14:15:00,123.13,123.23,123.13,123.22,14210.0,119.6784,119.7756,119.6784,119.7659,14210.0
2022-09-01 14:20:00,123.22,123.53,123.22,123.5,11794.0,119.7659,120.0672,119.7659,120.0381,11794.0
2022-09-01 14:25:00,123.49,123.75,123.49,123.63,30498.0,120.0284,120.2811,120.0284,120.1644,30498.0
2022-09-01 14:30:00,123.63,123.79,123.63,123.72,12516.0,120.1644,120.3199,120.1644,120.2519,12516.0
2022-09-01 14:35:00,123.73,123.87,123.5,123.6,13206.0,120.2616,120.3977,120.0381,120.1353,13206.0
2022-09-01 14:40:00,123.58,123.68,123.52,123.54,12624.0,120.1158,120.213,120.0575,120.077,12624.0
2022-09-01 14:45:00,123.56,123.72,123.42,123.45,9444.0,120.0964,120.2519,119.9603,119.9895,9444.0
2022-09-01 14:50:00,123.46,123.76,123.4,123.76,8905.0,119.9992,120.2908,119.9409,120.2908,8905.0
2022-09-01 14:55:00,123.73,123.78,123.61,123.75,16733.0,120.2616,120.3102,120.145,120.2811,16733.0
2022-09-01 15:00:00,123.75,123.94,123.73,123.79,16950.0,120.2811,120.4657,120.2616,120.3199,16950.0
2022-09-01 15:05:00,123.8,124.17,123.77,124.17,5570.0,120.3297,120.6893,120.3005,120.6893,5570.0
2022-09-01 15:10:00,124.16,124.35,124.08,124.31,15920.0,120.6796,120.8642,120.6018,120.8254,15920.0
2022-09-01 15:15:00,124.31,124.33,124.08,124.09,23221.0,120.8254,120.8448,120.6018,120.6115,23221.0
2022-09-01 15:20:00,124.1,124.22,123.99,124.18,11846.0,120.6213,120.7379,120.5143,120.699,11846.0
2022-09-01 15:25:00,124.18,124.18,124.01,124.04,12457.0,120.699,120.699,120.5338,120.5629,12457.0
2022-09-01 15:30:00,124.04,124.04,123.83,123.96,21481.0,120.5629,120.5629,120.3588,120.4852,21481.0
2022-09-01 15:35:00,123.94,124.06,123.92,124.0,12945.0,120.4657,120.5824,120.4463,120.5241,12945.0
2022-09-01 15:40:00,123.97,124.09,123.91,124.05,11242.0,120.4949,120.6115,120.4366,120.5727,11242.0
2022-09-01 15:45:00,124.05,124.21,123.94,123.94,17818.0,120.5727,120.7282,120.4657,120.4657,17818.0
2022-09-01 15:50:00,123.94,124.36,123.94,124.31,34683.0,120.4657,120.874,120.4657,120.8254,34683.0
2022-09-01 15:55:00,124.3,124.9,124.3,124.85,91074.0,120.8157,121.3988,120.8157,121.3502,91074.0
2022-09-02 09:30:00,126.34,126.42,125.36,125.45,16916.0,122.7985,122.8762,121.8459,121.9334,16916.0
2022-09-02 09:35:00,125.44,125.63,125.17,125.18,10893.0,121.9237,122.1084,121.6613,121.671,10893.0
2022-09-02 09:40:00,125.17,125.33,125.05,125.18,14019.0,121.6613,121.8168,121.5446,121.671,14019.0
2022-09-02 09:45:00,125.25,125.39,125.18,125.27,13860.0,121.739,121.8751,121.671,121.7585,13860.0
2022-09-02 09:50:00,125.26,125.48,125.05,125.14,8394.0,121.7487,121.9626,121.5446,121.6321,8394.0
2022-09-02 09:55:00,125.13,125.23,124.97,125.08,13649.0,121.6224,121.7196,121.4669,121.5738,13649.0
2022-09-02 10:00:00,125.13,125.13,124.64,124.73,6955.0,121.6224,121.6224,121.1461,121.2336,6955.0
2022-09-02 10:05:00,124.68,125.04,124.68,124.97,11991.0,121.185,121.5349,121.185,121.4669,11991.0
2022-09-02 10:10:00,124.98,125.54,124.95,125.54,8434.0,121.4766,122.0209,121.4474,122.0209,8434.0
2022-09-02 10:15:00,125.55,125.74,125.45,125.61,11666.0,122.0306,122.2153,121.9334,122.0889,11666.0
2022-09-02 10:20:00,125.64,125.88,125.5,125.64,15232.0,122.1181,122.3514,121.982,122.1181,15232.0
2022-09-02 10:25:00,125.57,126.11,125.57,126.11,9368.0,122.0501,122.5749,122.0501,122.5749,9368.0
2022-09-02 10:30:00,126.11,126.52,126.04,126.45,14886.0,122.5749,122.9734,122.5069,122.9054,14886.0
2022-09-02 10:35:00,126.46,126.72,126.42,126.55,18064.0,122.9151,123.1678,122.8762,123.0026,18064.0
2022-09-02 10:40:00,126.55,126.63,126.38,126.51,11091.0,123.0026,123.0803,122.8373,122.9637,11091.0
2022-09-02 10:45:00,126.51,126.75,126.46,126.69,11661.0,122.9637,123.197,122.9151,123.1387,11661.0
2022-09-02 10:50:00,126.71,126.71,126.53,126.53,10648.0,123.1581,123.1581,122.9831,122.9831,10648.0
2022-09-02 10:55:00,126.53,126.6,126.3,126.53,10295.0,122.9831,123.0512,122.7596,122.9831,10295.0
2022-09-02 11:00:00,126.53,126.93,126.5,126.93,7894.0,122.9831,123.3719,122.954,123.3719,7894.0
2022-09-02 11:05:00,126.91,126.96,126.49,126.53,21081.0,123.3525,123.4011,122.9443,122.9831,21081.0
2022-09-02 11:10:00,126.49,126.67,126.47,126.67,8042.0,122.9443,123.1192,122.9248,123.1192,8042.0
2022-09-02 11:15:00,126.71,126.85,126.71,126.83,5940.0,123.1581,123.2942,123.1581,123.2747,5940.0
2022-09-02 11:20:00,126.83,126.9,126.72,126.84,9278.0,123.2747,123.3428,123.1678,123.2845,9278.0
2022-09-02 11:25:00,126.86,126.86,126.64,126.74,12508.0,123.3039,123.3039,123.0901,123.1873,12508.0
2022-09-02 11:30:00,126.74,126.83,126.74,126.83,7233.0,123.1873,123.2747,123.1873,123.2747,7233.0
2022-09-02 11:35:00,126.87,126.87,126.65,126.77,10517.0,123.3136,123.3136,123.0998,123.2164,10517.0
2022-09-02 11:40:00,126.84,126.84,126.55,126.67,16457.0,123.2845,123.2845,123.0026,123.1192,16457.0
2022-09-02 11:45:00,126.67,126.96,126.67,126.9,7881.0,123.1192,123.4011,123.1192,123.3428,7881.0
2022-09-02 11:50:00,126.89,127.07,126.89,127.07,5951.0,123.333,123.508,123.333,123.508,5951.0
2022-09-02 11:55:00,127.05,127.07,126.85,126.85,22984.0,123.4886,123.508,123.2942,123.2942,22984.0
2022-09-02 12:00:00,126.88,126.89,126.71,126.73,4915.0,123.3233,123.333,123.1581,123.1775,4915.0
2022-09-02 12:05:00,126.75,126.8,126.73,126.76,6410.0,123.197,123.2456,123.1775,123.2067,6410.0
2022-09-02 12:10:00,126.73,126.75,126.61,126.61,10710.0,123.1775,123.197,123.0609,123.0609,10710.0
2022-09-02 12:15:00,126.56,126.57,126.39,126.41,6614.0,123.0123,123.022,122.8471,122.8665,6614.0
2022-09-02 12:20:00,126.42,126.43,125.9,125.94,6344.0,122.8762,122.8859,122.3708,122.4097,6344.0
2022-09-02 12:25:00,125.9,125.93,125.65,125.7,7181.0,122.3708,122.4,122.1278,122.1764,7181.0
2022-09-02 12:30:00,125.7,125.7,125.32,125.47,8562.0,122.1764,122.1764,121.8071,121.9529,8562.0
2022-09-02 12:35:00,125.5,125.5,125.15,125.25,6533.0,121.982,121.982,121.6418,121.739,6533.0
2022-09-02 12:40:00,125.29,125.3,125.14,125.22,6778.0,121.7779,121.7876,121.6321,121.7099,6778.0
2022-09-02 12:45:00,125.14,125.17,125.03,125.08,5420.0,121.6321,121.6613,121.5252,121.5738,5420.0
2022-09-02 12:50:00,125.05,125.14,124.87,125.12,7229.0,121.5446,121.6321,121.3697,121.6127,7229.0
2022-09-02 12:55:00,125.08,125.18,124.99,125.1,6661.0,121.5738,121.671,121.4863,121.5932,6661.0
2022-09-02 13:00:00,125.11,125.12,124.7,124.95,7283.0,121.6029,121.6127,121.2044,121.4474,7283.0
2022-09-02 13:05:00,124.92,125.0,124.86,124.9,12398.0,121.4183,121.496,121.36,121.3988,12398.0
2022-09-02 13:10:00,124.82,124.89,124.57,124.75,13112.0,121.3211,121.3891,121.0781,121.253,13112.0
2022-09-02 13:15:00,124.75,124.9,124.54,124.9,5630.0,121.253,121.3988,121.0489,121.3988,5630.0
2022-09-02 13:20:00,124.89,124.89,124.4,124.41,7571.0,121.3891,121.3891,120.9128,120.9226,7571.0
2022-09-02 13:25:00,124.4,124.4,124.18,124.3,8507.0,120.9128,120.9128,120.699,120.8157,8507.0
2022-09-02 13:30:00,124.27,124.42,124.17,124.4,14190.0,120.7865,120.9323,120.6893,120.9128,14190.0
2022-09-02 13:35:00,124.4,124.6,124.32,124.32,14276.0,120.9128,121.1072,120.8351,120.8351,14276.0
2022-09-02 13:40:00,124.33,124.48,124.27,124.46,19402.0,120.8448,120.9906,120.7865,120.9712,19402.0
2022-09-02 13:45:00,124.44,124.55,124.07,124.07,12023.0,120.9517,121.0586,120.5921,120.5921,12023.0
2022-09-02 13:50:00,124.07,124.07,123.84,123.98,7163.0,120.5921,120.5921,120.3685,120.5046,7163.0
2022-09-02 13:55:00,123.95,123.99,123.85,123.95,6735.0,120.4755,120.5143,120.3783,120.4755,6735.0
2022-09-02 14:00:00,123.96,124.18,123.92,124.18,13243.0,120.4852,120.699,120.4463,120.699,13243.0
2022-09-02 14:05:00,124.14,124.28,123.96,124.25,10720.0,120.6601,120.7962,120.4852,120.7671,10720.0
2022-09-02 14:10:00,124.27,124.38,124.15,124.24,8673.0,120.7865,120.8934,120.6699,120.7573,8673.0
2022-09-02 14:15:00,124.22,124.27,124.12,124.19,7393.0,120.7379,120.7865,120.6407,120.7087,7393.0
2022-09-02 14:20:00,124.2,124.28,124.15,124.23,5741.0,120.7185,120.7962,120.6699,120.7476,5741.0
2022-09-02 14:25:00,124.21,124.59,124.2,124.56,18014.0,120.7282,121.0975,120.7185,121.0684,18014.0
2022-09-02 14:30:00,124.49,124.52,124.22,124.29,9550.0,121.0003,121.0295,120.7379,120.8059,9550.0
2022-09-02 14:35:00,124.44,124.62,124.4,124.58,8072.0,120.9517,121.1267,120.9128,121.0878,8072.0
2022-09-02 14:40:00,124.57,124.65,124.44,124.65,8154.0,121.0781,121.1558,120.9517,121.1558,8154.0
2022-09-02 14:45:00,124.63,124.65,124.44,124.46,10918.0,121.1364,121.1558,120.9517,120.9712,10918.0
2022-09-02 14:50:00,124.48,124.48,124.31,124.44,9193.0,120.9906,120.9906,120.8254,120.9517,9193.0
2022-09-02 14:55:00,124.4,124.4,124.22,124.22,24871.0,120.9128,120.9128,120.7379,120.7379,24871.0
2022-09-02 15:00:00,124.17,124.59,124.16,124.53,9428.0,120.6893,121.0975,120.6796,121.0392,9428.0
2022-09-02 15:05:00,124.54,124.74,124.46,124.7,10066.0,121.0489,121.2433,120.9712,121.2044,10066.0
2022-09-02 15:10:00,124.7,124.73,124.43,124.5,11903.0,121.2044,121.2336,120.942,121.01,11903.0
2022-09-02 15:15:00,124.52,124.63,124.51,124.53,10783.0,121.0295,121.1364,121.0198,121.0392,10783.0
2022-09-02 15:20:00,124.53,124.71,124.22,124.26,11653.0,121.0392,121.2142,120.7379,120.7768,11653.0
2022-09-02 15:25:00,124.28,124.37,124.16,124.31,10369.0,120.7962,120.8837,120.6796,120.8254,10369.0
2022-09-02 15:30:00,124.34,124.34,123.99,123.99,22494.0,120.8545,120.8545,120.5143,120.5143,22494.0
2022-09-02 15:35:00,123.81,123.82,123.49,123.52,9937.0,120.3394,120.3491,120.0284,120.0575,9937.0
2022-09-02 15:40:00,123.56,123.56,123.32,123.32,10608.0,120.0964,120.0964,119.8631,119.8631,10608.0
2022-09-02 15:45:00,123.35,123.77,123.35,123.73,15056.0,119.8923,120.3005,119.8923,120.2616,15056.0
2022-09-02 15:50:00,123.76,123.91,123.73,123.91,25101.0,120.2908,120.4366,120.2616,120.4366,25101.0
2022-09-02 15:55:00,123.95,124.18,123.79,124.14,73856.0,120.4755,120.699,120.3199,120.6601,73856.0
2022-09-06 09:30:00,125.15,126.23,124.77,125.68,26750.0,121.6418,122.6916,121.2725,122.157,26750.0
2022-09-06 09:35:00,125.64,125.7,125.34,125.61,10948.0,122.1181,122.1764,121.8265,122.0889,10948.0
2022-09-06 09:40:00,125.62,125.64,125.01,125.07,14626.0,122.0986,122.1181,121.5057,121.5641,14626.0
2022-09-06 09:45:00,125.09,125.09,124.41,124.47,8094.0,121.5835,121.5835,120.9226,120.9809,8094.0
2022-09-06 09:50:00,124.54,124.54,124.07,124.18,8507.0,121.0489,121.0489,120.5921,120.699,8507.0
2022-09-06 09:55:00,124.14,124.44,124.05,124.32,15378.0,120.6601,120.9517,120.5727,120.8351,15378.0
2022-09-06 10:00:00,124.33,124.33,123.46,123.7,23985.0,120.8448,120.8448,119.9992,120.2325,23985.0
2022-09-06 10:05:00,123.73,123.8,123.37,123.46,20745.0,120.2616,120.3297,119.9117,119.9992,20745.0
2022-09-06 10:10:00,123.5,123.65,123.18,123.64,10806.0,120.0381,120.1839,119.727,120.1742,10806.0
2022-09-06 10:15:00,123.58,123.88,123.48,123.77,8477.0,120.1158,120.4074,120.0186,120.3005,8477.0
2022-09-06 10:20:00,123.77,123.85,123.38,123.61,17437.0,120.3005,120.3783,119.9214,120.145,17437.0
2022-09-06 10:25:00,123.52,124.3,123.52,124.21,9798.0,120.0575,120.8157,120.0575,120.7282,9798.0
2022-09-06 10:30:00,124.13,124.42,123.99,124.39,9919.0,120.6504,120.9323,120.5143,120.9031,9919.0
2022-09-06 10:35:00,124.39,124.69,124.08,124.66,18802.0,120.9031,121.1947,120.6018,121.1656,18802.0
2022-09-06 10:40:00,124.69,125.04,124.66,124.93,11002.0,121.1947,121.5349,121.1656,121.428,11002.0
2022-09-06 10:45:00,124.93,125.11,124.86,124.87,18354.0,121.428,121.6029,121.36,121.3697,18354.0
2022-09-06 10:50:00,124.82,125.41,124.82,125.3,18983.0,121.3211,121.8945,121.3211,121.7876,18983.0
2022-09-06 10:55:00,125.31,125.77,125.26,125.69,23467.0,121.7973,122.2444,121.7487,122.1667,23467.0
2022-09-06 11:00:00,125.71,125.79,125.53,125.79,15756.0,122.1861,122.2639,122.0112,122.2639,15756.0
2022-09-06 11:05:00,125.76,126.18,125.66,125.97,16410.0,122.2347,122.643,122.1375,122.4388,16410.0
2022-09-06 11:10:00,125.99,126.08,125.89,126.08,23017.0,122.4583,122.5458,122.3611,122.5458,23017.0
2022-09-06 11:15:00,126.07,126.11,125.64,125.65,14086.0,122.536,122.5749,122.1181,122.1278,14086.0
2022-09-06 11:20:00,125.66,125.8,125.41,125.52,14449.0,122.1375,122.2736,121.8945,122.0015,14449.0
2022-09-06 11:25:00,125.56,125.63,125.33,125.4,8935.0,122.0403,122.1084,121.8168,121.8848,8935.0
2022-09-06 11:30:00,125.39,126.06,125.36,125.79,11593.0,121.8751,122.5263,121.8459,122.2639,11593.0
2022-09-06 11:35:00,125.75,125.83,125.53,125.7,9462.0,122.225,122.3028,122.0112,122.1764,9462.0
2022-09-06 11:40:00,125.68,126.09,125.65,125.85,11450.0,122.157,122.5555,122.1278,122.3222,11450.0
2022-09-06 11:45:00,125.9,126.06,125.82,125.84,8445.0,122.3708,122.5263,122.293,122.3125,8445.0
2022-09-06 11:50:00,125.89,126.16,125.87,126.12,5140.0,122.3611,122.6235,122.3416,122.5846,5140.0
2022-09-06 11:55:00,126.11,126.24,126.03,126.17,6214.0,122.5749,122.7013,122.4972,122.6332,6214.0
2022-09-06 12:00:00,126.18,126.35,126.14,126.17,10116.0,122.643,122.8082,122.6041,122.6332,10116.0
2022-09-06 12:05:00,126.18,126.32,125.79,125.79,8382.0,122.643,122.779,122.2639,122.2639,8382.0
2022-09-06 12:10:00,125.75,125.76,125.62,125.62,8551.0,122.225,122.2347,122.0986,122.0986,8551.0
2022-09-06 12:15:00,125.54,125.6,125.25,125.33,9049.0,122.0209,122.0792,121.739,121.8168,9049.0
2022-09-06 12:20:00,125.29,125.36,125.2,125.21,6254.0,121.7779,121.8459,121.6904,121.7001,6254.0
2022-09-06 12:25:00,125.19,125.33,125.12,125.3,7960.0,121.6807,121.8168,121.6127,121.7876,7960.0
2022-09-06 12:30:00,125.33,125.34,125.2,125.3,7715.0,121.8168,121.8265,121.6904,121.7876,7715.0
2022-09-06 12:35:00,125.33,125.46,125.3,125.42,7457.0,121.8168,121.9431,121.7876,121.9043,7457.0
2022-09-06 12:40:00,125.39,125.73,125.3,125.73,9198.0,121.8751,122.2056,121.7876,122.2056,9198.0
2022-09-06 12:45:00,125.72,125.74,125.47,125.73,10718.0,122.1958,122.2153,121.9529,122.2056,10718.0
2022-09-06 12:50:00,125.73,125.75,125.6,125.75,9065.0,122.2056,122.225,122.0792,122.225,9065.0
2022-09-06 12:55:00,125.77,125.8,125.67,125.72,11958.0,122.2444,122.2736,122.1472,122.1958,11958.0
2022-09-06 13:00:00,125.7,125.75,125.47,125.5,7188.0,122.1764,122.225,121.9529,121.982,7188.0
2022-09-06 13:05:00,125.6,125.6,125.16,125.16,9532.0,122.0792,122.0792,121.6515,121.6515,9532.0
2022-09-06 13:10:00,125.17,125.21,124.96,125.02,7029.0,121.6613,121.7001,121.4572,121.5155,7029.0
2022-09-06 13:15:00,124.98,125.18,124.91,125.17,11064.0,121.4766,121.671,121.4086,121.6613,11064.0
2022-09-06 13:20:00,125.15,125.2,124.98,125.18,11891.0,121.6418,121.6904,121.4766,121.671,11891.0
2022-09-06 13:25:00,125.18,125.26,125.11,125.22,5926.0,121.671,121.7487,121.6029,121.7099,5926.0
2022-09-06 13:30:00,125.24,125.59,125.2,125.54,6469.0,121.7293,122.0695,121.6904,122.0209,6469.0
2022-09-06 13:35:00,125.53,125.53,125.34,125.41,17550.0,122.0112,122.0112,121.8265,121.8945,17550.0
2022-09-06 13:40:00,125.38,125.38,125.17,125.3,9311.0,121.8654,121.8654,121.6613,121.7876,9311.0
2022-09-06 13:45:00,125.31,125.42,125.18,125.2,15120.0,121.7973,121.9043,121.671,121.6904,15120.0
2022-09-06 13:50:00,125.18,125.42,125.18,125.4,8019.0,121.671,121.9043,121.671,121.8848,8019.0
2022-09-06 13:55:00,125.44,125.7,125.38,125.7,11685.0,121.9237,122.1764,121.8654,122.1764,11685.0
2022-09-06 14:00:00,125.69,125.88,125.67,125.77,13157.0,122.1667,122.3514,122.1472,122.2444,13157.0
2022-09-06 14:05:00,125.74,125.74,125.55,125.56,13533.0,122.2153,122.2153,122.0306,122.0403,13533.0
2022-09-06 14:10:00,125.59,125.86,125.57,125.8,15375.0,122.0695,122.3319,122.0501,122.2736,15375.0
2022-09-06 14:15:00,125.78,125.87,125.7,125.74,7636.0,122.2542,122.3416,122.1764,122.2153,7636.0
2022-09-06 14:20:00,125.8,125.8,125.67,125.75,13212.0,122.2736,122.2736,122.1472,122.225,13212.0
2022-09-06 14:25:00,125.78,125.93,125.77,125.78,11634.0,122.2542,122.4,122.2444,122.2542,11634.0
2022-09-06 14:30:00,125.84,125.84,125.6,125.77,18034.0,122.3125,122.3125,122.0792,122.2444,18034.0
2022-09-06 14:35:00,125.78,126.11,125.78,126.07,13539.0,122.2542,122.5749,122.2542,122.536,13539.0
2022-09-06 14:40:00,126.09,126.09,125.79,125.8,13241.0,122.5555,122.5555,122.2639,122.2736,13241.0
2022-09-06 14:45:00,125.81,125.87,125.64,125.85,44330.0,122.2833,122.3416,122.1181,122.3222,44330.0
2022-09-06 14:50:00,125.83,125.83,125.62,125.81,20488.0,122.3028,122.3028,122.0986,122.2833,20488.0
2022-09-06 14:55:00,125.84,125.98,125.78,125.89,19373.0,122.3125,122.4486,122.2542,122.3611,19373.0
2022-09-06 15:00:00,125.9,125.99,125.67,125.78,32752.0,122.3708,122.4583,122.1472,122.2542,32752.0
2022-09-06 15:05:00,125.78,126.09,125.77,126.09,16986.0,122.2542,122.5555,122.2444,122.5555,16986.0
2022-09-06 15:10:00,126.07,126.29,126.03,126.24,28085.0,122.536,122.7499,122.4972,122.7013,28085.0
2022-09-06 15:15:00,126.23,126.39,126.08,126.08,22677.0,122.6916,122.8471,122.5458,122.5458,22677.0
2022-09-06 15:20:00,126.09,126.13,125.8,126.09,30991.0,122.5555,122.5944,122.2736,122.5555,30991.0
2022-09-06 15:25:00,126.09,126.27,126.07,126.2,19192.0,122.5555,122.7304,122.536,122.6624,19192.0
2022-09-06 15:30:00,126.2,126.2,125.79,125.95,41626.0,122.6624,122.6624,122.2639,122.4194,41626.0
2022-09-06 15:35:00,125.95,126.05,125.92,125.97,39494.0,122.4194,122.5166,122.3902,122.4388,39494.0
2022-09-06 15:40:00,125.98,126.18,125.95,126.14,25997.0,122.4486,122.643,122.4194,122.6041,25997.0
2022-09-06 15:45:00,126.13,126.29,126.07,126.23,28176.0,122.5944,122.7499,122.536,122.6916,28176.0
2022-09-06 15:50:00,126.23,126.34,126.04,126.04,98459.0,122.6916,122.7985,122.5069,122.5069,98459.0
2022-09-06 15:55:00,126.04,126.42,126.01,126.34,149584.0,122.5069,122.8762,122.4777,122.7985,149584.0
2022-09-07 09:30:00,126.23,127.7,126.21,127.67,20517.0,122.6916,124.1203,122.6721,124.0912,20517.0
2022-09-07 09:35:00,127.63,128.03,127.6,127.91,12291.0,124.0523,124.4411,124.0231,124.3245,12291.0
2022-09-07 09:40:00,127.87,128.03,127.41,127.62,26088.0,124.2856,124.4411,123.8385,124.0426,26088.0
2022-09-07 09:45:00,127.79,128.1,127.77,128.01,15208.0,124.2078,124.5091,124.1884,124.4217,15208.0
2022-09-07 09:50:00,127.97,127.99,127.66,127.85,14329.0,124.3828,124.4022,124.0815,124.2661,14329.0
2022-09-07 09:55:00,127.81,127.9,127.51,127.6,17378.0,124.2273,124.3147,123.9357,124.0231,17378.0
2022-09-07 10:00:00,127.56,127.62,127.28,127.5,22170.0,123.9843,124.0426,123.7121,123.9259,22170.0
2022-09-07 10:05:00,127.5,127.51,127.24,127.32,24792.0,123.9259,123.9357,123.6732,123.751,24792.0
2022-09-07 10:10:00,127.37,127.37,126.63,126.68,21158.0,123.7996,123.7996,123.0803,123.1289,21158.0
2022-09-07 10:15:00,126.69,126.93,126.58,126.89,32913.0,123.1387,123.3719,123.0317,123.333,32913.0
2022-09-07 10:20:00,126.9,126.97,126.72,126.85,35241.0,123.3428,123.4108,123.1678,123.2942,35241.0
2022-09-07 10:25:00,126.8,127.22,126.67,127.18,27532.0,123.2456,123.6538,123.1192,123.6149,27532.0
2022-09-07 10:30:00,127.19,127.76,127.19,127.49,17277.0,123.6246,124.1787,123.6246,123.9162,17277.0
2022-09-07 10:35:00,127.49,127.9,127.49,127.6,32085.0,123.9162,124.3147,123.9162,124.0231,32085.0
2022-09-07 10:40:00,127.61,127.66,127.37,127.56,25253.0,124.0329,124.0815,123.7996,123.9843,25253.0
2022-09-07 10:45:00,127.56,127.6,127.22,127.34,14517.0,123.9843,124.0231,123.6538,123.7704,14517.0
2022-09-07 10:50:00,127.32,127.43,127.14,127.23,17484.0,123.751,123.8579,123.576,123.6635,17484.0
2022-09-07 10:55:00,127.22,127.24,127.09,127.15,13263.0,123.6538,123.6732,123.5274,123.5858,13263.0
2022-09-07 11:00:00,127.1,127.29,126.96,127.27,7921.0,123.5372,123.7218,123.4011,123.7024,7921.0
2022-09-07 11:05:00,127.27,127.36,127.15,127.27,18451.0,123.7024,123.7899,123.5858,123.7024,18451.0
2022-09-07 11:10:00,127.31,127.55,127.24,127.48,7883.0,123.7413,123.9745,123.6732,123.9065,7883.0
2022-09-07 11:15:00,127.49,127.65,127.43,127.54,12591.0,123.9162,124.0717,123.8579,123.9648,12591.0
2022-09-07 11:20:00,127.54,127.66,127.48,127.62,10861.0,123.9648,124.0815,123.9065,124.0426,10861.0
2022-09-07 11:25:00,127.59,127.64,127.38,127.39,10810.0,124.0134,124.062,123.8093,123.819,10810.0
2022-09-07 11:30:00,127.43,127.83,127.43,127.83,13264.0,123.8579,124.2467,123.8579,124.2467,13264.0
2022-09-07 11:35:00,127.84,128.16,127.84,128.13,22069.0,124.2564,124.5674,124.2564,124.5383,22069.0
2022-09-07 11:40:00,128.09,128.27,128.07,128.09,36232.0,124.4994,124.6744,124.48,124.4994,36232.0
2022-09-07 11:45:00,128.13,128.17,127.99,128.0,37917.0,124.5383,124.5772,124.4022,124.4119,37917.0
2022-09-07 11:50:00,127.97,128.04,127.81,127.85,14673.0,124.3828,124.4508,124.2273,124.2661,14673.0
2022-09-07 11:55:00,127.88,128.02,127.84,127.98,22729.0,124.2953,124.4314,124.2564,124.3925,22729.0
2022-09-07 12:00:00,127.98,128.19,127.97,128.06,14934.0,124.3925,124.5966,124.3828,124.4703,14934.0
2022-09-07 12:05:00,128.07,128.4,128.02,128.35,19221.0,124.48,124.8007,124.4314,124.7521,19221.0
2022-09-07 12:10:00,128.38,128.42,128.24,128.28,16014.0,124.7813,124.8202,124.6452,124.6841,16014.0
2022-09-07 12:15:00,128.28,128.35,128.17,128.22,14253.0,124.6841,124.7521,124.5772,124.6258,14253.0
2022-09-07 12:20:00,128.24,128.36,128.15,128.31,38318.0,124.6452,124.7618,124.5577,124.7132,38318.0
2022-09-07 12:25:00,128.3,128.34,128.21,128.21,11270.0,124.7035,124.7424,124.616,124.616,11270.0
2022-09-07 12:30:00,128.14,128.29,128.05,128.26,19006.0,124.548,124.6938,124.4605,124.6646,19006.0
2022-09-07 12:35:00,128.26,128.54,128.25,128.5,14285.0,124.6646,124.9368,124.6549,124.8979,14285.0
2022-09-07 12:40:00,128.48,128.95,128.47,128.87,18427.0,124.8785,125.3353,124.8688,125.2575,18427.0
2022-09-07 12:45:00,128.88,128.98,128.77,128.83,12339.0,125.2673,125.3645,125.1603,125.2187,12339.0
2022-09-07 12:50:00,128.86,128.99,128.84,128.88,17486.0,125.2478,125.3742,125.2284,125.2673,17486.0
2022-09-07 12:55:00,128.86,128.92,128.68,128.84,11713.0,125.2478,125.3061,125.0729,125.2284,11713.0
2022-09-07 13:00:00,128.85,129.08,128.84,129.08,13306.0,125.2381,125.4617,125.2284,125.4617,13306.0
2022-09-07 13:05:00,129.08,129.13,129.0,129.04,17977.0,125.4617,125.5103,125.3839,125.4228,17977.0
2022-09-07 13:10:00,129.04,129.13,128.99,129.05,27677.0,125.4228,125.5103,125.3742,125.4325,27677.0
2022-09-07 13:15:00,129.05,129.12,128.92,128.96,55528.0,125.4325,125.5005,125.3061,125.345,55528.0
2022-09-07 13:20:00,128.94,129.12,128.75,129.0,35352.0,125.3256,125.5005,125.1409,125.3839,35352.0
2022-09-07 13:25:00,128.98,128.98,128.75,128.78,19065.0,125.3645,125.3645,125.1409,125.1701,19065.0
2022-09-07 13:30:00,128.8,128.94,128.76,128.94,15336.0,125.1895,125.3256,125.1506,125.3256,15336.0
2022-09-07 13:35:00,128.91,129.12,128.86,129.05,21232.0,125.2964,125.5005,125.2478,125.4325,21232.0
2022-09-07 13:40:00,129.11,129.32,129.08,129.32,23737.0,125.4908,125.6949,125.4617,125.6949,23737.0
2022-09-07 13:45:00,129.27,129.28,129.09,129.23,16559.0,125.6463,125.6561,125.4714,125.6075,16559.0
2022-09-07 13:50:00,129.21,129.32,128.97,128.97,21090.0,125.588,125.6949,125.3547,125.3547,21090.0
2022-09-07 13:55:00,128.91,129.13,128.91,129.13,13436.0,125.2964,125.5103,125.2964,125.5103,13436.0
2022-09-07 14:00:00,129.14,129.53,129.06,129.49,8759.0,125.52,125.899,125.4422,125.8602,8759.0
2022-09-07 14:05:00,129.48,129.65,129.4,129.45,44054.0,125.8504,126.0157,125.7727,125.8213,44054.0
2022-09-07 14:10:00,129.44,129.57,129.41,129.53,7286.0,125.8116,125.9379,125.7824,125.899,7286.0
2022-09-07 14:15:00,129.53,129.61,129.49,129.57,42279.0,125.899,125.9768,125.8602,125.9379,42279.0
2022-09-07 14:20:00,129.58,129.6,129.49,129.53,24660.0,125.9476,125.9671,125.8602,125.899,24660.0
2022-09-07 14:25:00,129.53,129.89,129.5,129.88,29676.0,125.899,126.249,125.8699,126.2392,29676.0
2022-09-07 14:30:00,129.87,130.05,129.83,130.02,26470.0,126.2295,126.4045,126.1906,126.3753,26470.0
2022-09-07 14:35:00,129.99,130.25,129.92,130.24,31656.0,126.3462,126.5989,126.2781,126.5891,31656.0
2022-09-07 14:40:00,130.21,130.33,130.21,130.26,33651.0,126.56,126.6766,126.56,126.6086,33651.0
2022-09-07 14:45:00,130.27,130.39,130.22,130.24,32183.0,126.6183,126.7349,126.5697,126.5891,32183.0
2022-09-07 14:50:00,130.23,130.23,129.67,129.91,18460.0,126.5794,126.5794,126.0351,126.2684,18460.0
2022-09-07 14:55:00,129.95,130.0,129.83,129.9,14724.0,126.3073,126.3559,126.1906,126.2587,14724.0
2022-09-07 15:00:00,129.88,129.97,129.83,129.84,15062.0,126.2392,126.3267,126.1906,126.2004,15062.0
2022-09-07 15:05:00,129.89,129.89,129.6,129.73,13338.0,126.249,126.249,125.9671,126.0934,13338.0
2022-09-07 15:10:00,129.73,129.73,129.54,129.57,22400.0,126.0934,126.0934,125.9088,125.9379,22400.0
2022-09-07 15:15:00,129.56,129.82,129.55,129.75,48490.0,125.9282,126.1809,125.9185,126.1129,48490.0
2022-09-07 15:20:00,129.75,129.78,129.46,129.77,36928.0,126.1129,126.142,125.831,126.1323,36928.0
2022-09-07 15:25:00,129.77,130.2,129.75,130.2,37629.0,126.1323,126.5503,126.1129,126.5503,37629.0
2022-09-07 15:30:00,130.2,130.3,130.15,130.23,78856.0,126.5503,126.6475,126.5017,126.5794,78856.0
2022-09-07 15:35:00,130.22,130.26,130.16,130.24,62742.0,126.5697,126.6086,126.5114,126.5891,62742.0
2022-09-07 15:40:00,130.26,130.28,129.82,129.89,66881.0,126.6086,126.628,126.1809,126.249,66881.0
2022-09-07 15:45:00,129.89,130.1,129.86,129.94,37476.0,126.249,126.4531,126.2198,126.2976,37476.0
2022-09-07 15:50:00,129.9,129.9,129.72,129.85,91106.0,126.2587,126.2587,126.0837,126.2101,91106.0
2022-09-07 15:55:00,129.85,129.92,129.63,129.76,194608.0,126.2101,126.2781,125.9962,126.1226,194608.0
2022-09-08 09:30:00,128.94,129.51,128.35,129.5,19169.0,125.3256,125.8796,124.7521,125.8699,19169.0
2022-09-08 09:35:00,129.14,129.74,128.99,129.74,19240.0,125.52,126.1032,125.3742,126.1032,19240.0
2022-09-08 09:40:00,129.63,129.86,129.02,129.66,22884.0,125.9962,126.2198,125.4033,126.0254,22884.0
2022-09-08 09:45:00,129.61,129.89,129.48,129.74,20187.0,125.9768,126.249,125.8504,126.1032,20187.0
2022-09-08 09:50:00,129.55,130.21,129.54,130.05,16446.0,125.9185,126.56,125.9088,126.4045,16446.0
2022-09-08 09:55:00,130.03,130.36,129.97,130.12,19048.0,126.385,126.7058,126.3267,126.4725,19048.0
2022-09-08 10:00:00,130.1,130.19,129.56,129.7,14208.0,126.4531,126.5405,125.9282,126.0643,14208.0
2022-09-08 10:05:00,129.69,130.3,129.56,130.09,17270.0,126.0546,126.6475,125.9282,126.4433,17270.0
2022-09-08 10:10:00,130.16,130.39,129.96,130.03,18585.0,126.5114,126.7349,126.317,126.385,18585.0
2022-09-08 10:15:00,129.92,130.68,129.9,130.68,11893.0,126.2781,127.0168,126.2587,127.0168,11893.0
2022-09-08 10:20:00,130.64,130.79,130.07,130.11,15453.0,126.9779,127.1237,126.4239,126.4628,15453.0
2022-09-08 10:25:00,130.15,130.42,129.5,130.18,24247.0,126.5017,126.7641,125.8699,126.5308,24247.0
2022-09-08 10:30:00,130.2,130.71,129.95,130.68,12914.0,126.5503,127.046,126.3073,127.0168,12914.0
2022-09-08 10:35:00,130.69,131.02,130.69,130.89,16661.0,127.0265,127.3473,127.0265,127.2209,16661.0
2022-09-08 10:40:00,130.83,131.15,130.74,131.11,14529.0,127.1626,127.4736,127.0751,127.4348,14529.0
2022-09-08 10:45:00,131.15,131.25,130.99,131.12,14326.0,127.4736,127.5708,127.3181,127.4445,14326.0
2022-09-08 10:50:00,131.15,131.32,131.02,131.22,18075.0,127.4736,127.6389,127.3473,127.5417,18075.0
2022-09-08 10:55:00,131.26,131.57,131.26,131.57,14535.0,127.5806,127.8819,127.5806,127.8819,14535.0
2022-09-08 11:00:00,131.56,131.83,131.56,131.81,21644.0,127.8721,128.1346,127.8721,128.1151,21644.0
2022-09-08 11:05:00,131.81,131.88,131.72,131.77,12045.0,128.1151,128.1832,128.0277,128.0763,12045.0
2022-09-08 11:10:00,131.8,131.8,131.53,131.59,12509.0,128.1054,128.1054,127.843,127.9013,12509.0
2022-09-08 11:15:00,131.58,131.64,131.38,131.56,22756.0,127.8916,127.9499,127.6972,127.8721,22756.0
2022-09-08 11:20:00,131.59,131.65,131.46,131.55,14629.0,127.9013,127.9596,127.7749,127.8624,14629.0
2022-09-08 11:25:00,131.59,131.62,131.45,131.51,22991.0,127.9013,127.9305,127.7652,127.8235,22991.0
2022-09-08 11:30:00,131.5,131.65,131.43,131.63,43052.0,127.8138,127.9596,127.7458,127.9402,43052.0
2022-09-08 11:35:00,131.61,131.75,131.45,131.48,29529.0,127.9207,128.0568,127.7652,127.7944,29529.0
2022-09-08 11:40:00,131.48,131.48,131.24,131.34,23965.0,127.7944,127.7944,127.5611,127.6583,23965.0
2022-09-08 11:45:00,131.35,131.49,131.34,131.44,20861.0,127.668,127.8041,127.6583,127.7555,20861.0
2022-09-08 11:50:00,131.43,131.74,131.41,131.69,26049.0,127.7458,128.0471,127.7263,127.9985,26049.0
2022-09-08 11:55:00,131.66,131.72,131.58,131.61,16149.0,127.9693,128.0277,127.8916,127.9207,16149.0
2022-09-08 12:00:00,131.57,131.58,130.96,131.0,45589.0,127.8819,127.8916,127.289,127.3278,45589.0
2022-09-08 12:05:00,131.0,131.09,130.59,130.71,40083.0,127.3278,127.4153,126.9293,127.046,40083.0
2022-09-08 12:10:00,130.64,130.64,130.15,130.3,8836.0,126.9779,126.9779,126.5017,126.6475,8836.0
2022-09-08 12:15:00,130.25,130.44,130.15,130.15,18923.0,126.5989,126.7835,126.5017,126.5017,18923.0
2022-09-08 12:20:00,130.21,130.28,129.97,130.14,7604.0,126.56,126.628,126.3267,126.4919,7604.0
2022-09-08 12:25:00,130.11,130.29,130.05,130.25,10201.0,126.4628,126.6377,126.4045,126.5989,10201.0
2022-09-08 12:30:00,130.26,130.59,130.24,130.5,13546.0,126.6086,126.9293,126.5891,126.8419,13546.0
2022-09-08 12:35:00,130.54,130.7,130.54,130.56,9182.0,126.8807,127.0362,126.8807,126.9002,9182.0
2022-09-08 12:40:00,130.58,130.91,130.49,130.83,9912.0,126.9196,127.2404,126.8321,127.1626,9912.0
2022-09-08 12:45:00,130.8,130.94,130.74,130.94,4256.0,127.1334,127.2695,127.0751,127.2695,4256.0
2022-09-08 12:50:00,130.93,131.11,130.91,130.99,8525.0,127.2598,127.4348,127.2404,127.3181,8525.0
2022-09-08 12:55:00,130.94,131.31,130.93,131.22,14320.0,127.2695,127.6291,127.2598,127.5417,14320.0
2022-09-08 13:00:00,131.22,131.41,131.11,131.12,8617.0,127.5417,127.7263,127.4348,127.4445,8617.0
2022-09-08 13:05:00,131.21,131.22,130.86,131.08,83683.0,127.532,127.5417,127.1918,127.4056,83683.0
2022-09-08 13:10:00,131.22,131.79,131.21,131.79,8903.0,127.5417,128.0957,127.532,128.0957,8903.0
2022-09-08 13:15:00,131.78,131.93,131.77,131.81,12660.0,128.086,128.2318,128.0763,128.1151,12660.0
2022-09-08 13:20:00,131.81,131.85,131.7,131.78,7383.0,128.1151,128.154,128.0082,128.086,7383.0
2022-09-08 13:25:00,131.8,131.96,131.69,131.84,10306.0,128.1054,128.2609,127.9985,128.1443,10306.0
2022-09-08 13:30:00,131.86,131.91,131.78,131.84,8310.0,128.1637,128.2123,128.086,128.1443,8310.0
2022-09-08 13:35:00,131.84,132.03,131.81,131.89,16019.0,128.1443,128.329,128.1151,128.1929,16019.0
2022-09-08 13:40:00,131.9,132.13,131.89,132.09,11963.0,128.2026,128.4262,128.1929,128.3873,11963.0
2022-09-08 13:45:00,132.09,132.16,131.89,131.9,14961.0,128.3873,128.4553,128.1929,128.2026,14961.0
2022-09-08 13:50:00,131.89,131.92,131.44,131.5,46857.0,128.1929,128.222,127.7555,127.8138,46857.0
2022-09-08 13:55:00,131.48,131.53,131.1,131.42,18221.0,127.7944,127.843,127.425,127.7361,18221.0
2022-09-08 14:00:00,131.47,131.54,131.37,131.52,12337.0,127.7847,127.8527,127.6875,127.8333,12337.0
2022-09-08 14:05:00,131.54,131.59,131.41,131.55,11024.0,127.8527,127.9013,127.7263,127.8624,11024.0
2022-09-08 14:10:00,131.59,131.69,131.55,131.59,6370.0,127.9013,127.9985,127.8624,127.9013,6370.0
2022-09-08 14:15:00,131.55,131.79,131.5,131.71,12662.0,127.8624,128.0957,127.8138,128.0179,12662.0
2022-09-08 14:20:00,131.71,131.81,131.6,131.6,90144.0,128.0179,128.1151,127.911,127.911,90144.0
2022-09-08 14:25:00,131.67,131.75,131.58,131.62,35730.0,127.9791,128.0568,127.8916,127.9305,35730.0
2022-09-08 14:30:00,131.59,131.8,131.52,131.79,7356.0,127.9013,128.1054,127.8333,128.0957,7356.0
2022-09-08 14:35:00,131.79,131.8,131.57,131.65,13997.0,128.0957,128.1054,127.8819,127.9596,13997.0
2022-09-08 14:40:00,131.64,131.69,131.18,131.25,13353.0,127.9499,127.9985,127.5028,127.5708,13353.0
2022-09-08 14:45:00,131.27,131.29,131.01,131.06,9498.0,127.5903,127.6097,127.3376,127.3862,9498.0
2022-09-08 14:50:00,131.05,131.25,130.95,131.23,11800.0,127.3764,127.5708,127.2792,127.5514,11800.0
2022-09-08 14:55:00,131.22,131.22,130.99,131.0,14969.0,127.5417,127.5417,127.3181,127.3278,14969.0
2022-09-08 15:00:00,130.97,131.14,130.76,130.88,12197.0,127.2987,127.4639,127.0946,127.2112,12197.0
2022-09-08 15:05:00,130.89,131.08,130.87,131.0,12982.0,127.2209,127.4056,127.2015,127.3278,12982.0
2022-09-08 15:10:00,131.03,131.31,130.99,131.3,14192.0,127.357,127.6291,127.3181,127.6194,14192.0
2022-09-08 15:15:00,131.36,131.44,131.29,131.44,15459.0,127.6777,127.7555,127.6097,127.7555,15459.0
2022-09-08 15:20:00,131.44,131.53,131.38,131.46,15927.0,127.7555,127.843,127.6972,127.7749,15927.0
2022-09-08 15:25:00,131.49,131.49,131.26,131.33,16741.0,127.8041,127.8041,127.5806,127.6486,16741.0
2022-09-08 15:30:00,131.33,131.48,131.23,131.28,26300.0,127.6486,127.7944,127.5514,127.6,26300.0
2022-09-08 15:35:00,131.3,131.35,131.16,131.31,11844.0,127.6194,127.668,127.4834,127.6291,11844.0
2022-09-08 15:40:00,131.31,131.33,130.97,130.98,21618.0,127.6291,127.6486,127.2987,127.3084,21618.0
2022-09-08 15:45:00,130.99,131.25,130.97,131.1,23400.0,127.3181,127.5708,127.2987,127.425,23400.0
2022-09-08 15:50:00,130.98,131.56,130.98,131.51,36727.0,127.3084,127.8721,127.3084,127.8235,36727.0
2022-09-08 15:55:00,131.5,131.79,131.49,131.73,82023.0,127.8138,128.0957,127.8041,128.0374,82023.0
2022-09-09 09:30:00,132.95,133.09,132.48,132.64,22425.0,129.2232,129.3593,128.7664,128.9219,22425.0
2022-09-09 09:35:00,132.47,132.8,132.35,132.54,16464.0,128.7566,129.0774,128.64,128.8247,16464.0
2022-09-09 09:40:00,132.37,132.66,131.73,131.73,16952.0,128.6594,128.9413,128.0374,128.0374,16952.0
2022-09-09 09:45:00,131.73,131.96,131.41,131.5,18496.0,128.0374,128.2609,127.7263,127.8138,18496.0
2022-09-09 09:50:00,131.5,131.83,131.33,131.38,16260.0,127.8138,128.1346,127.6486,127.6972,16260.0
2022-09-09 09:55:00,131.38,131.62,131.07,131.55,23932.0,127.6972,127.9305,127.3959,127.8624,23932.0
2022-09-09 10:00:00,131.69,131.86,131.56,131.72,14451.0,127.9985,128.1637,127.8721,128.0277,14451.0
2022-09-09 10:05:00,131.65,132.13,131.65,132.09,22020.0,127.9596,128.4262,127.9596,128.3873,22020.0
2022-09-09 10:10:00,132.06,132.22,131.84,132.21,18041.0,128.3581,128.5136,128.1443,128.5039,18041.0
2022-09-09 10:15:00,132.31,132.66,131.96,132.02,16339.0,128.6011,128.9413,128.2609,128.3192,16339.0
2022-09-09 10:20:00,132.03,132.24,132.02,132.15,15466.0,128.329,128.5331,128.3192,128.4456,15466.0
2022-09-09 10:25:00,132.19,132.46,132.06,132.3,10368.0,128.4845,128.7469,128.3581,128.5914,10368.0
2022-09-09 10:30:00,132.36,132.8,132.27,132.72,11322.0,128.6497,129.0774,128.5622,128.9996,11322.0
2022-09-09 10:35:00,132.72,132.76,132.49,132.75,13456.0,128.9996,129.0385,128.7761,129.0288,13456.0
2022-09-09 10:40:00,132.79,133.07,132.74,133.05,14474.0,129.0677,129.3398,129.0191,129.3204,14474.0
2022-09-09 10:45:00,133.09,133.22,132.82,132.98,17641.0,129.3593,129.4856,129.0968,129.2523,17641.0
2022-09-09 10:50:00,132.97,133.24,132.94,133.16,12525.0,129.2426,129.505,129.2135,129.4273,12525.0
2022-09-09 10:55:00,133.16,133.16,132.9,132.96,16158.0,129.4273,129.4273,129.1746,129.2329,16158.0
2022-09-09 11:00:00,133.0,133.0,132.47,132.61,9092.0,129.2718,129.2718,128.7566,128.8927,9092.0
2022-09-09 11:05:00,132.61,132.66,132.49,132.61,9465.0,128.8927,128.9413,128.7761,128.8927,9465.0
2022-09-09 11:10:00,132.61,132.72,132.32,132.42,20311.0,128.8927,128.9996,128.6108,128.708,20311.0
2022-09-09 11:15:00,132.46,132.53,132.04,132.3,17840.0,128.7469,128.815,128.3387,128.5914,17840.0
2022-09-09 11:20:00,132.31,132.41,132.23,132.38,7054.0,128.6011,128.6983,128.5234,128.6692,7054.0
2022-09-09 11:25:00,132.41,132.53,132.27,132.37,15539.0,128.6983,128.815,128.5622,128.6594,15539.0
2022-09-09 11:30:00,132.36,132.36,132.08,132.09,10582.0,128.6497,128.6497,128.3776,128.3873,10582.0
2022-09-09 11:35:00,132.13,132.32,132.1,132.32,9918.0,128.4262,128.6108,128.397,128.6108,9918.0
2022-09-09 11:40:00,132.39,132.51,132.32,132.51,9383.0,128.6789,128.7955,128.6108,128.7955,9383.0
2022-09-09 11:45:00,132.5,132.53,132.31,132.45,18201.0,128.7858,128.815,128.6011,128.7372,18201.0
2022-09-09 11:50:00,132.46,132.51,132.24,132.45,8155.0,128.7469,128.7955,128.5331,128.7372,8155.0
2022-09-09 11:55:00,132.47,132.69,132.46,132.6,8808.0,128.7566,128.9705,128.7469,128.883,8808.0
2022-09-09 12:00:00,132.58,132.62,132.35,132.43,9476.0,128.8635,128.9024,128.64,128.7178,9476.0
2022-09-09 12:05:00,132.4,132.57,132.29,132.55,18858.0,128.6886,128.8538,128.5817,128.8344,18858.0
2022-09-09 12:10:00,132.63,132.76,132.48,132.76,11049.0,128.9121,129.0385,128.7664,129.0385,11049.0
2022-09-09 12:15:00,132.7,132.7,132.46,132.61,8449.0,128.9802,128.9802,128.7469,128.8927,8449.0
2022-09-09 12:20:00,132.6,132.61,132.26,132.31,11041.0,128.883,128.8927,128.5525,128.6011,11041.0
2022-09-09 12:25:00,132.34,132.53,132.32,132.37,10552.0,128.6303,128.815,128.6108,128.6594,10552.0
2022-09-09 12:30:00,132.37,132.52,132.36,132.44,4335.0,128.6594,128.8052,128.6497,128.7275,4335.0
2022-09-09 12:35:00,132.46,132.52,132.35,132.41,14064.0,128.7469,128.8052,128.64,128.6983,14064.0
2022-09-09 12:40:00,132.41,132.61,132.41,132.52,12625.0,128.6983,128.8927,128.6983,128.8052,12625.0
2022-09-09 12:45:00,132.51,132.61,132.41,132.61,6807.0,128.7955,128.8927,128.6983,128.8927,6807.0
2022-09-09 12:50:00,132.61,132.7,132.56,132.69,14750.0,128.8927,128.9802,128.8441,128.9705,14750.0
2022-09-09 12:55:00,132.7,132.77,132.57,132.64,18176.0,128.9802,129.0482,128.8538,128.9219,18176.0
2022-09-09 13:00:00,132.63,132.75,132.54,132.71,12438.0,128.9121,129.0288,128.8247,128.9899,12438.0
2022-09-09 13:05:00,132.74,132.99,132.74,132.96,5601.0,129.0191,129.2621,129.0191,129.2329,5601.0
2022-09-09 13:10:00,133.03,133.03,132.89,132.92,7148.0,129.3009,129.3009,129.1649,129.194,7148.0
2022-09-09 13:15:00,132.92,132.97,132.81,132.85,8044.0,129.194,129.2426,129.0871,129.126,8044.0
2022-09-09 13:20:00,132.87,132.9,132.7,132.85,8196.0,129.1454,129.1746,128.9802,129.126,8196.0
2022-09-09 13:25:00,132.89,132.92,132.75,132.76,10736.0,129.1649,129.194,129.0288,129.0385,10736.0
2022-09-09 13:30:00,132.8,132.97,132.78,132.96,18575.0,129.0774,129.2426,129.0579,129.2329,18575.0
2022-09-09 13:35:00,132.91,132.96,132.84,132.89,9746.0,129.1843,129.2329,129.1163,129.1649,9746.0
2022-09-09 13:40:00,132.86,132.88,132.73,132.73,10782.0,129.1357,129.1551,129.0093,129.0093,10782.0
2022-09-09 13:45:00,132.77,132.85,132.67,132.84,15555.0,129.0482,129.126,128.951,129.1163,15555.0
2022-09-09 13:50:00,132.87,132.88,132.7,132.71,12639.0,129.1454,129.1551,128.9802,128.9899,12639.0
2022-09-09 13:55:00,132.69,132.9,132.69,132.84,9432.0,128.9705,129.1746,128.9705,129.1163,9432.0
2022-09-09 14:00:00,132.83,132.87,132.7,132.84,8580.0,129.1065,129.1454,128.9802,129.1163,8580.0
2022-09-09 14:05:00,132.82,132.97,132.81,132.82,13293.0,129.0968,129.2426,129.0871,129.0968,13293.0
2022-09-09 14:10:00,132.84,132.98,132.81,132.95,14728.0,129.1163,129.2523,129.0871,129.2232,14728.0
2022-09-09 14:15:00,132.97,133.02,132.83,133.0,32055.0,129.2426,129.2912,129.1065,129.2718,32055.0
2022-09-09 14:20:00,133.0,133.03,132.93,132.98,13233.0,129.2718,129.3009,129.2037,129.2523,13233.0
2022-09-09 14:25:00,132.98,133.02,132.93,132.96,17130.0,129.2523,129.2912,129.2037,129.2329,17130.0
2022-09-09 14:30:00,132.96,132.99,132.64,132.66,13504.0,129.2329,129.2621,128.9219,128.9413,13504.0
2022-09-09 14:35:00,132.59,132.77,132.47,132.75,8091.0,128.8733,129.0482,128.7566,129.0288,8091.0
2022-09-09 14:40:00,132.75,132.88,132.75,132.78,7935.0,129.0288,129.1551,129.0288,129.0579,7935.0
2022-09-09 14:45:00,132.77,132.82,132.64,132.75,7636.0,129.0482,129.0968,128.9219,129.0288,7636.0
2022-09-09 14:50:00,132.75,132.81,132.71,132.74,7247.0,129.0288,129.0871,128.9899,129.0191,7247.0
2022-09-09 14:55:00,132.75,132.98,132.75,132.96,6457.0,129.0288,129.2523,129.0288,129.2329,6457.0
2022-09-09 15:00:00,132.95,133.05,132.94,133.03,13637.0,129.2232,129.3204,129.2135,129.3009,13637.0
2022-09-09 15:05:00,133.03,133.04,132.89,132.94,15521.0,129.3009,129.3107,129.1649,129.2135,15521.0
2022-09-09 15:10:00,132.94,133.06,132.94,133.0,14359.0,129.2135,129.3301,129.2135,129.2718,14359.0
2022-09-09 15:15:00,133.0,133.0,132.9,132.93,15093.0,129.2718,129.2718,129.1746,129.2037,15093.0
2022-09-09 15:20:00,132.93,133.04,132.88,133.02,14419.0,129.2037,129.3107,129.1551,129.2912,14419.0
2022-09-09 15:25:00,133.03,133.04,132.93,132.97,17966.0,129.3009,129.3107,129.2037,129.2426,17966.0
2022-09-09 15:30:00,132.97,133.05,132.9,132.97,30523.0,129.2426,129.3204,129.1746,129.2426,30523.0
2022-09-09 15:35:00,132.97,132.98,132.63,132.65,11508.0,129.2426,129.2523,128.9121,128.9316,11508.0
2022-09-09 15:40:00,132.65,132.77,132.65,132.7,16663.0,128.9316,129.0482,128.9316,128.9802,16663.0
2022-09-09 15:45:00,132.69,132.83,132.62,132.7,24607.0,128.9705,129.1065,128.9024,128.9802,24607.0
2022-09-09 15:50:00,132.69,132.76,132.52,132.72,35459.0,128.9705,129.0385,128.8052,128.9996,35459.0
2022-09-09 15:55:00,132.71,132.75,132.6,132.61,78011.0,128.9899,129.0288,128.883,128.8927,78011.0
2022-09-12 09:30:00,133.65,134.43,133.39,134.04,18689.0,129.9036,130.6617,129.6508,130.2826,18689.0
2022-09-12 09:35:00,133.74,133.91,133.17,133.56,9191.0,129.991,130.1563,129.437,129.8161,9191.0
2022-09-12 09:40:00,133.71,134.14,133.59,133.83,19428.0,129.9619,130.3798,129.8452,130.0785,19428.0
2022-09-12 09:45:00,134.02,134.61,133.77,134.43,19385.0,130.2632,130.8366,130.0202,130.6617,19385.0
2022-09-12 09:50:00,134.31,134.58,134.2,134.58,15135.0,130.5451,130.8075,130.4381,130.8075,15135.0
2022-09-12 09:55:00,134.56,134.58,134.3,134.55,18606.0,130.788,130.8075,130.5353,130.7783,18606.0
2022-09-12 10:00:00,134.49,134.62,134.32,134.46,21626.0,130.72,130.8464,130.5548,130.6908,21626.0
2022-09-12 10:05:00,134.48,134.94,134.43,134.68,22172.0,130.7103,131.1574,130.6617,130.9047,22172.0
2022-09-12 10:10:00,134.73,134.96,134.71,134.94,3925.0,130.9533,131.1768,130.9338,131.1574,3925.0
2022-09-12 10:15:00,135.0,135.4,134.99,135.34,57396.0,131.2157,131.6045,131.206,131.5462,57396.0
2022-09-12 10:20:00,135.33,135.43,135.19,135.31,13025.0,131.5365,131.6337,131.4004,131.517,13025.0
2022-09-12 10:25:00,135.34,135.57,135.33,135.4,13724.0,131.5462,131.7697,131.5365,131.6045,13724.0
2022-09-12 10:30:00,135.4,135.52,135.24,135.4,15740.0,131.6045,131.7211,131.449,131.6045,15740.0
2022-09-12 10:35:00,135.35,135.36,135.04,135.17,11500.0,131.5559,131.5656,131.2546,131.3809,11500.0
2022-09-12 10:40:00,135.16,135.16,134.94,135.13,10166.0,131.3712,131.3712,131.1574,131.3421,10166.0
2022-09-12 10:45:00,135.14,135.35,135.14,135.31,10300.0,131.3518,131.5559,131.3518,131.517,10300.0
2022-09-12 10:50:00,135.29,135.46,135.15,135.23,11183.0,131.4976,131.6628,131.3615,131.4393,11183.0
2022-09-12 10:55:00,135.22,135.33,135.15,135.2,12700.0,131.4295,131.5365,131.3615,131.4101,12700.0
2022-09-12 11:00:00,135.17,135.22,134.95,135.0,9985.0,131.3809,131.4295,131.1671,131.2157,9985.0
2022-09-12 11:05:00,135.03,135.23,134.99,135.23,6828.0,131.2449,131.4393,131.206,131.4393,6828.0
2022-09-12 11:10:00,135.19,135.29,134.92,135.18,14182.0,131.4004,131.4976,131.138,131.3907,14182.0
2022-09-12 11:15:00,135.25,135.26,135.04,135.2,5750.0,131.4587,131.4684,131.2546,131.4101,5750.0
2022-09-12 11:20:00,135.31,135.43,135.29,135.39,15118.0,131.517,131.6337,131.4976,131.5948,15118.0
2022-09-12 11:25:00,135.41,135.58,135.41,135.54,13375.0,131.6142,131.7795,131.6142,131.7406,13375.0
2022-09-12 11:30:00,135.57,135.61,135.44,135.53,10429.0,131.7697,131.8086,131.6434,131.7309,10429.0
2022-09-12 11:35:00,135.53,135.58,135.38,135.43,13166.0,131.7309,131.7795,131.5851,131.6337,13166.0
2022-09-12 11:40:00,135.45,135.53,135.36,135.39,10480.0,131.6531,131.7309,131.5656,131.5948,10480.0
2022-09-12 11:45:00,135.43,135.44,135.29,135.42,8348.0,131.6337,131.6434,131.4976,131.6239,8348.0
2022-09-12 11:50:00,135.54,135.61,135.29,135.44,14006.0,131.7406,131.8086,131.4976,131.6434,14006.0
2022-09-12 11:55:00,135.41,135.44,135.11,135.11,10630.0,131.6142,131.6434,131.3226,131.3226,10630.0
2022-09-12 12:00:00,135.14,135.29,135.14,135.28,4375.0,131.3518,131.4976,131.3518,131.4879,4375.0
2022-09-12 12:05:00,135.3,135.48,135.11,135.11,14588.0,131.5073,131.6823,131.3226,131.3226,14588.0
2022-09-12 12:10:00,135.14,135.25,135.06,135.19,5769.0,131.3518,131.4587,131.274,131.4004,5769.0
2022-09-12 12:15:00,135.18,135.21,134.91,134.99,7243.0,131.3907,131.4198,131.1282,131.206,7243.0
2022-09-12 12:20:00,134.95,135.27,134.94,135.22,7767.0,131.1671,131.4781,131.1574,131.4295,7767.0
2022-09-12 12:25:00,135.19,135.21,135.09,135.16,7729.0,131.4004,131.4198,131.3032,131.3712,7729.0
2022-09-12 12:30:00,135.17,135.31,135.16,135.28,9197.0,131.3809,131.517,131.3712,131.4879,9197.0
2022-09-12 12:35:00,135.24,135.34,135.11,135.27,10748.0,131.449,131.5462,131.3226,131.4781,10748.0
2022-09-12 12:40:00,135.26,135.3,135.19,135.23,13167.0,131.4684,131.5073,131.4004,131.4393,13167.0
2022-09-12 12:45:00,135.25,135.35,135.15,135.2,12086.0,131.4587,131.5559,131.3615,131.4101,12086.0
2022-09-12 12:50:00,135.17,135.26,135.13,135.26,7743.0,131.3809,131.4684,131.3421,131.4684,7743.0
2022-09-12 12:55:00,135.28,135.3,135.2,135.27,6216.0,131.4879,131.5073,131.4101,131.4781,6216.0
2022-09-12 13:00:00,135.31,135.35,135.03,135.21,12702.0,131.517,131.5559,131.2449,131.4198,12702.0
2022-09-12 13:05:00,135.2,135.48,135.2,135.48,2925.0,131.4101,131.6823,131.4101,131.6823,2925.0
2022-09-12 13:10:00,135.45,135.55,135.44,135.55,5114.0,131.6531,131.7503,131.6434,131.7503,5114.0
2022-09-12 13:15:00,135.56,135.57,135.41,135.41,15418.0,131.76,131.7697,131.6142,131.6142,15418.0
2022-09-12 13:20:00,135.43,135.47,135.37,135.37,6167.0,131.6337,131.6725,131.5753,131.5753,6167.0
2022-09-12 13:25:00,135.37,135.56,135.34,135.53,4471.0,131.5753,131.76,131.5462,131.7309,4471.0
2022-09-12 13:30:00,135.55,135.63,135.5,135.62,11288.0,131.7503,131.8281,131.7017,131.8183,11288.0
2022-09-12 13:35:00,135.62,135.67,135.42,135.57,14134.0,131.8183,131.8669,131.6239,131.7697,14134.0
2022-09-12 13:40:00,135.57,135.62,135.42,135.47,18567.0,131.7697,131.8183,131.6239,131.6725,18567.0
2022-09-12 13:45:00,135.48,135.66,135.48,135.65,12560.0,131.6823,131.8572,131.6823,131.8475,12560.0
2022-09-12 13:50:00,135.66,135.85,135.66,135.85,11024.0,131.8572,132.0419,131.8572,132.0419,11024.0
2022-09-12 13:55:00,135.81,135.91,135.78,135.88,9711.0,132.003,132.1002,131.9738,132.071,9711.0
2022-09-12 14:00:00,135.87,135.94,135.78,135.85,22922.0,132.0613,132.1294,131.9738,132.0419,22922.0
2022-09-12 14:05:00,135.83,135.86,135.64,135.71,15567.0,132.0224,132.0516,131.8378,131.9058,15567.0
2022-09-12 14:10:00,135.68,135.71,135.43,135.44,21689.0,131.8767,131.9058,131.6337,131.6434,21689.0
2022-09-12 14:15:00,135.42,135.55,135.23,135.27,14617.0,131.6239,131.7503,131.4393,131.4781,14617.0
2022-09-12 14:20:00,135.27,135.39,135.15,135.32,19186.0,131.4781,131.5948,131.3615,131.5267,19186.0
2022-09-12 14:25:00,135.32,135.35,135.15,135.21,17323.0,131.5267,131.5559,131.3615,131.4198,17323.0
2022-09-12 14:30:00,135.16,135.31,135.12,135.31,8173.0,131.3712,131.517,131.3323,131.517,8173.0
2022-09-12 14:35:00,135.34,135.46,135.21,135.46,13717.0,131.5462,131.6628,131.4198,131.6628,13717.0
2022-09-12 14:40:00,135.46,135.47,135.26,135.37,20718.0,131.6628,131.6725,131.4684,131.5753,20718.0
2022-09-12 14:45:00,135.34,135.55,135.34,135.51,20113.0,131.5462,131.7503,131.5462,131.7114,20113.0
2022-09-12 14:50:00,135.51,135.55,135.34,135.36,14846.0,131.7114,131.7503,131.5462,131.5656,14846.0
2022-09-12 14:55:00,135.37,135.37,135.23,135.24,19444.0,131.5753,131.5753,131.4393,131.449,19444.0
2022-09-12 15:00:00,135.27,135.37,135.26,135.31,12632.0,131.4781,131.5753,131.4684,131.517,12632.0
2022-09-12 15:05:00,135.28,135.45,135.28,135.4,19215.0,131.4879,131.6531,131.4879,131.6045,19215.0
2022-09-12 15:10:00,135.37,135.38,135.25,135.28,22193.0,131.5753,131.5851,131.4587,131.4879,22193.0
2022-09-12 15:15:00,135.29,135.42,135.29,135.41,24348.0,131.4976,131.6239,131.4976,131.6142,24348.0
2022-09-12 15:20:00,135.44,135.57,135.42,135.54,36345.0,131.6434,131.7697,131.6239,131.7406,36345.0
2022-09-12 15:25:00,135.55,135.64,135.52,135.55,20478.0,131.7503,131.8378,131.7211,131.7503,20478.0
2022-09-12 15:30:00,135.54,135.61,135.47,135.55,29069.0,131.7406,131.8086,131.6725,131.7503,29069.0
2022-09-12 15:35:00,135.55,135.55,135.46,135.52,15340.0,131.7503,131.7503,131.6628,131.7211,15340.0
2022-09-12 15:40:00,135.51,135.79,135.46,135.76,18805.0,131.7114,131.9836,131.6628,131.9544,18805.0
2022-09-12 15:45:00,135.76,136.13,135.75,136.13,71362.0,131.9544,132.314,131.9447,132.314,71362.0
2022-09-12 15:50:00,136.11,136.36,136.03,136.36,82644.0,132.2946,132.5376,132.2168,132.5376,82644.0
2022-09-12 15:55:00,136.34,136.64,136.32,136.47,195166.0,132.5181,132.8097,132.4987,132.6445,195166.0
2022-09-13 09:30:00,132.37,133.21,132.13,132.8,34938.0,128.6594,129.4759,128.4262,129.0774,34938.0
2022-09-13 09:35:00,132.86,133.0,132.16,132.42,35506.0,129.1357,129.2718,128.4553,128.708,35506.0
2022-09-13 09:40:00,132.37,132.94,132.11,132.6,31395.0,128.6594,129.2135,128.4067,128.883,31395.0
2022-09-13 09:45:00,132.47,132.93,132.23,132.81,31175.0,128.7566,129.2037,128.5234,129.0871,31175.0
2022-09-13 09:50:00,132.77,133.62,132.76,133.53,13728.0,129.0482,129.8744,129.0385,129.7869,13728.0
2022-09-13 09:55:00,133.43,133.81,133.31,133.4,20643.0,129.6897,130.0591,129.5731,129.6606,20643.0
2022-09-13 10:00:00,133.48,133.52,133.0,133.0,21875.0,129.7383,129.7772,129.2718,129.2718,21875.0
2022-09-13 10:05:00,132.97,133.75,132.97,133.65,18870.0,129.2426,130.0008,129.2426,129.9036,18870.0
2022-09-13 10:10:00,133.6,133.77,133.46,133.68,24253.0,129.855,130.0202,129.7189,129.9327,24253.0
2022-09-13 10:15:00,133.7,133.82,133.43,133.74,31252.0,129.9522,130.0688,129.6897,129.991,31252.0
2022-09-13 10:20:00,133.72,133.72,133.21,133.48,23132.0,129.9716,129.9716,129.4759,129.7383,23132.0
2022-09-13 10:25:00,133.44,133.52,133.22,133.34,18274.0,129.6994,129.7772,129.4856,129.6022,18274.0
2022-09-13 10:30:00,133.3,133.39,132.9,132.9,18458.0,129.5634,129.6508,129.1746,129.1746,18458.0
2022-09-13 10:35:00,132.95,133.01,132.82,132.87,15824.0,129.2232,129.2815,129.0968,129.1454,15824.0
2022-09-13 10:40:00,132.85,132.98,132.77,132.84,19809.0,129.126,129.2523,129.0482,129.1163,19809.0
2022-09-13 10:45:00,132.86,132.86,132.43,132.43,16656.0,129.1357,129.1357,128.7178,128.7178,16656.0
2022-09-13 10:50:00,132.38,132.47,132.27,132.44,15050.0,128.6692,128.7566,128.5622,128.7275,15050.0
2022-09-13 10:55:00,132.43,132.71,132.41,132.71,13474.0,128.7178,128.9899,128.6983,128.9899,13474.0
2022-09-13 11:00:00,132.73,132.94,132.71,132.8,16248.0,129.0093,129.2135,128.9899,129.0774,16248.0
2022-09-13 11:05:00,132.81,132.87,132.65,132.78,15536.0,129.0871,129.1454,128.9316,129.0579,15536.0
2022-09-13 11:10:00,132.78,132.87,132.45,132.51,19947.0,129.0579,129.1454,128.7372,128.7955,19947.0
2022-09-13 11:15:00,132.45,132.66,132.38,132.52,20991.0,128.7372,128.9413,128.6692,128.8052,20991.0
2022-09-13 11:20:00,132.46,132.82,132.41,132.69,16387.0,128.7469,129.0968,128.6983,128.9705,16387.0
2022-09-13 11:25:00,132.74,132.87,132.67,132.68,20085.0,129.0191,129.1454,128.951,128.9607,20085.0
2022-09-13 11:30:00,132.72,132.86,132.6,132.85,15436.0,128.9996,129.1357,128.883,129.126,15436.0
2022-09-13 11:35:00,132.83,133.06,132.8,133.06,14223.0,129.1065,129.3301,129.0774,129.3301,14223.0
2022-09-13 11:40:00,133.06,133.11,132.88,132.93,20417.0,129.3301,129.3787,129.1551,129.2037,20417.0
2022-09-13 11:45:00,132.94,132.97,132.73,132.74,14161.0,129.2135,129.2426,129.0093,129.0191,14161.0
2022-09-13 11:50:00,132.74,132.86,132.55,132.81,15965.0,129.0191,129.1357,128.8344,129.0871,15965.0
2022-09-13 11:55:00,132.81,132.9,132.62,132.7,18483.0,129.0871,129.1746,128.9024,128.9802,18483.0
2022-09-13 12:00:00,132.69,132.89,132.59,132.89,19219.0,128.9705,129.1649,128.8733,129.1649,19219.0
2022-09-13 12:05:00,132.93,133.22,132.93,133.0,20542.0,129.2037,129.4856,129.2037,129.2718,20542.0
2022-09-13 12:10:00,132.98,133.0,132.9,132.95,15437.0,129.2523,129.2718,129.1746,129.2232,15437.0
2022-09-13 12:15:00,133.01,133.11,132.98,133.0,15574.0,129.2815,129.3787,129.2523,129.2718,15574.0
2022-09-13 12:20:00,133.04,133.37,132.95,133.2,50438.0,129.3107,129.6314,129.2232,129.4662,50438.0
2022-09-13 12:25:00,133.21,133.28,132.94,133.07,17767.0,129.4759,129.5439,129.2135,129.3398,17767.0
2022-09-13 12:30:00,133.01,133.02,132.81,132.97,8042.0,129.2815,129.2912,129.0871,129.2426,8042.0
2022-09-13 12:35:00,133.01,133.16,133.01,133.08,12371.0,129.2815,129.4273,129.2815,129.3495,12371.0
2022-09-13 12:40:00,133.1,133.18,133.0,133.02,9823.0,129.369,129.4467,129.2718,129.2912,9823.0
2022-09-13 12:45:00,133.02,133.09,132.98,133.05,9984.0,129.2912,129.3593,129.2523,129.3204,9984.0
2022-09-13 12:50:00,133.09,133.23,133.05,133.15,10249.0,129.3593,129.4953,129.3204,129.4176,10249.0
2022-09-13 12:55:00,133.13,133.15,132.78,132.83,22439.0,129.3981,129.4176,129.0579,129.1065,22439.0
2022-09-13 13:00:00,132.83,133.02,132.68,132.85,14256.0,129.1065,129.2912,128.9607,129.126,14256.0
2022-09-13 13:05:00,132.88,133.12,132.88,132.94,11812.0,129.1551,129.3884,129.1551,129.2135,11812.0
2022-09-13 13:10:00,132.97,133.11,132.85,133.05,10960.0,129.2426,129.3787,129.126,129.3204,10960.0
2022-09-13 13:15:00,133.05,133.2,133.03,133.07,13931.0,129.3204,129.4662,129.3009,129.3398,13931.0
2022-09-13 13:20:00,133.11,133.39,133.07,133.32,11689.0,129.3787,129.6508,129.3398,129.5828,11689.0
2022-09-13 13:25:00,133.37,133.53,133.25,133.52,17666.0,129.6314,129.7869,129.5148,129.7772,17666.0
2022-09-13 13:30:00,133.53,133.58,133.41,133.5,25233.0,129.7869,129.8355,129.6703,129.7578,25233.0
2022-09-13 13:35:00,133.5,133.57,133.3,133.57,19271.0,129.7578,129.8258,129.5634,129.8258,19271.0
2022-09-13 13:40:00,133.6,133.68,133.37,133.43,25278.0,129.855,129.9327,129.6314,129.6897,25278.0
2022-09-13 13:45:00,133.42,133.54,133.38,133.51,20556.0,129.68,129.7966,129.6411,129.7675,20556.0
2022-09-13 13:50:00,133.53,133.59,133.36,133.43,24900.0,129.7869,129.8452,129.6217,129.6897,24900.0
2022-09-13 13:55:00,133.44,133.44,133.35,133.4,19585.0,129.6994,129.6994,129.612,129.6606,19585.0
2022-09-13 14:00:00,133.42,133.65,133.41,133.61,24912.0,129.68,129.9036,129.6703,129.8647,24912.0
2022-09-13 14:05:00,133.62,133.73,133.57,133.71,13624.0,129.8744,129.9813,129.8258,129.9619,13624.0
2022-09-13 14:10:00,133.72,133.97,133.72,133.95,16954.0,129.9716,130.2146,129.9716,130.1951,16954.0
2022-09-13 14:15:00,133.97,134.06,133.88,133.88,20657.0,130.2146,130.3021,130.1271,130.1271,20657.0
2022-09-13 14:20:00,133.91,133.98,133.77,133.77,18461.0,130.1563,130.2243,130.0202,130.0202,18461.0
2022-09-13 14:25:00,133.77,133.85,133.72,133.81,14154.0,130.0202,130.0979,129.9716,130.0591,14154.0
2022-09-13 14:30:00,133.83,133.84,133.55,133.58,18903.0,130.0785,130.0882,129.8064,129.8355,18903.0
2022-09-13 14:35:00,133.55,133.58,133.42,133.42,15824.0,129.8064,129.8355,129.68,129.68,15824.0
2022-09-13 14:40:00,133.45,133.47,133.35,133.37,18148.0,129.7092,129.7286,129.612,129.6314,18148.0
2022-09-13 14:45:00,133.35,133.47,133.28,133.4,18534.0,129.612,129.7286,129.5439,129.6606,18534.0
2022-09-13 14:50:00,133.4,133.49,133.33,133.42,14625.0,129.6606,129.748,129.5925,129.68,14625.0
2022-09-13 14:55:00,133.43,133.67,133.35,133.49,29012.0,129.6897,129.923,129.612,129.748,29012.0
2022-09-13 15:00:00,133.48,133.56,133.24,133.25,17095.0,129.7383,129.8161,129.505,129.5148,17095.0
2022-09-13 15:05:00,133.27,133.27,132.77,132.81,44966.0,129.5342,129.5342,129.0482,129.0871,44966.0
2022-09-13 15:10:00,132.81,132.85,132.62,132.75,17421.0,129.0871,129.126,128.9024,129.0288,17421.0
2022-09-13 15:15:00,132.75,132.83,132.56,132.58,48177.0,129.0288,129.1065,128.8441,128.8635,48177.0
2022-09-13 15:20:00,132.55,132.63,132.48,132.59,17928.0,128.8344,128.9121,128.7664,128.8733,17928.0
2022-09-13 15:25:00,132.66,132.68,132.26,132.28,22483.0,128.9413,128.9607,128.5525,128.572,22483.0
2022-09-13 15:30:00,132.26,132.27,131.96,132.09,33121.0,128.5525,128.5622,128.2609,128.3873,33121.0
2022-09-13 15:35:00,132.08,132.1,131.81,132.06,54192.0,128.3776,128.397,128.1151,128.3581,54192.0
2022-09-13 15:40:00,132.05,132.06,131.68,131.74,31012.0,128.3484,128.3581,127.9888,128.0471,31012.0
2022-09-13 15:45:00,131.74,131.94,131.64,131.84,39518.0,128.0471,128.2415,127.9499,128.1443,39518.0
2022-09-13 15:50:00,131.86,132.13,131.84,132.05,85441.0,128.1637,128.4262,128.1443,128.3484,85441.0
2022-09-13 15:55:00,132.07,132.55,132.0,132.12,166518.0,128.3678,128.8344,128.2998,128.4164,166518.0
2022-09-14 09:30:00,131.92,132.93,131.79,132.22,33232.0,128.222,129.2037,128.0957,128.5136,33232.0
2022-09-14 09:35:00,132.17,133.14,132.11,133.14,30184.0,128.465,129.4079,128.4067,129.4079,30184.0
2022-09-14 09:40:00,133.04,133.66,132.97,133.53,31627.0,129.3107,129.9133,129.2426,129.7869,31627.0
2022-09-14 09:45:00,133.57,134.63,133.5,134.6,65384.0,129.8258,130.8561,129.7578,130.8269,65384.0
2022-09-14 09:50:00,134.58,135.42,134.41,135.31,48680.0,130.8075,131.6239,130.6423,131.517,48680.0
2022-09-14 09:55:00,135.36,135.59,134.95,135.2,63239.0,131.5656,131.7892,131.1671,131.4101,63239.0
2022-09-14 10:00:00,135.15,135.21,134.23,134.24,53649.0,131.3615,131.4198,130.4673,130.477,53649.0
2022-09-14 10:05:00,134.24,134.25,133.65,133.66,22101.0,130.477,130.4867,129.9036,129.9133,22101.0
2022-09-14 10:10:00,133.67,133.67,133.29,133.5,26655.0,129.923,129.923,129.5536,129.7578,26655.0
2022-09-14 10:15:00,133.47,133.67,133.07,133.09,25790.0,129.7286,129.923,129.3398,129.3593,25790.0
2022-09-14 10:20:00,133.11,133.16,132.4,132.53,27513.0,129.3787,129.4273,128.6886,128.815,27513.0
2022-09-14 10:25:00,132.5,132.53,131.8,131.8,27247.0,128.7858,128.815,128.1054,128.1054,27247.0
2022-09-14 10:30:00,131.88,132.46,131.7,132.08,50592.0,128.1832,128.7469,128.0082,128.3776,50592.0
2022-09-14 10:35:00,132.09,132.24,131.79,131.98,22205.0,128.3873,128.5331,128.0957,128.2804,22205.0
2022-09-14 10:40:00,131.95,132.21,131.82,132.09,18757.0,128.2512,128.5039,128.1249,128.3873,18757.0
2022-09-14 10:45:00,132.14,132.31,132.09,132.2,33589.0,128.4359,128.6011,128.3873,128.4942,33589.0
2022-09-14 10:50:00,132.28,132.75,132.2,132.7,37184.0,128.572,129.0288,128.4942,128.9802,37184.0
2022-09-14 10:55:00,132.65,132.65,132.12,132.3,31875.0,128.9316,128.9316,128.4164,128.5914,31875.0
2022-09-14 11:00:00,132.26,132.33,132.12,132.25,16905.0,128.5525,128.6206,128.4164,128.5428,16905.0
2022-09-14 11:05:00,132.24,132.56,132.11,132.53,21231.0,128.5331,128.8441,128.4067,128.815,21231.0
2022-09-14 11:10:00,132.53,132.56,132.34,132.34,17738.0,128.815,128.8441,128.6303,128.6303,17738.0
2022-09-14 11:15:00,132.35,132.42,131.91,132.15,26522.0,128.64,128.708,128.2123,128.4456,26522.0
2022-09-14 11:20:00,132.13,132.13,131.54,131.78,16008.0,128.4262,128.4262,127.8527,128.086,16008.0
2022-09-14 11:25:00,131.81,131.98,131.76,131.87,13078.0,128.1151,128.2804,128.0665,128.1735,13078.0
2022-09-14 11:30:00,131.88,131.99,131.79,131.93,15932.0,128.1832,128.2901,128.0957,128.2318,15932.0
2022-09-14 11:35:00,131.91,132.06,131.85,132.06,14804.0,128.2123,128.3581,128.154,128.3581,14804.0
2022-09-14 11:40:00,132.08,132.42,132.08,132.42,18325.0,128.3776,128.708,128.3776,128.708,18325.0
2022-09-14 11:45:00,132.42,132.46,132.22,132.22,18655.0,128.708,128.7469,128.5136,128.5136,18655.0
2022-09-14 11:50:00,132.22,132.24,132.02,132.13,22989.0,128.5136,128.5331,128.3192,128.4262,22989.0
2022-09-14 11:55:00,132.12,132.2,131.98,132.0,19252.0,128.4164,128.4942,128.2804,128.2998,19252.0
2022-09-14 12:00:00,132.03,132.11,131.82,131.86,16626.0,128.329,128.4067,128.1249,128.1637,16626.0
2022-09-14 12:05:00,131.82,131.84,131.57,131.75,12559.0,128.1249,128.1443,127.8819,128.0568,12559.0
2022-09-14 12:10:00,131.74,131.85,131.67,131.78,21844.0,128.0471,128.154,127.9791,128.086,21844.0
2022-09-14 12:15:00,131.78,131.87,131.67,131.87,18545.0,128.086,128.1735,127.9791,128.1735,18545.0
2022-09-14 12:20:00,131.86,131.86,131.66,131.66,11322.0,128.1637,128.1637,127.9693,127.9693,11322.0
2022-09-14 12:25:00,131.7,131.73,131.45,131.55,9458.0,128.0082,128.0374,127.7652,127.8624,9458.0
2022-09-14 12:30:00,131.56,131.78,131.55,131.73,13630.0,127.8721,128.086,127.8624,128.0374,13630.0
2022-09-14 12:35:00,131.74,131.94,131.61,131.9,10093.0,128.0471,128.2415,127.9207,128.2026,10093.0
2022-09-14 12:40:00,131.9,132.41,131.9,132.39,8042.0,128.2026,128.6983,128.2026,128.6789,8042.0
2022-09-14 12:45:00,132.37,132.56,132.37,132.4,17335.0,128.6594,128.8441,128.6594,128.6886,17335.0
2022-09-14 12:50:00,132.37,132.72,132.37,132.66,18955.0,128.6594,128.9996,128.6594,128.9413,18955.0
2022-09-14 12:55:00,132.67,132.68,132.43,132.46,11363.0,128.951,128.9607,128.7178,128.7469,11363.0
2022-09-14 13:00:00,132.48,132.57,132.38,132.45,14025.0,128.7664,128.8538,128.6692,128.7372,14025.0
2022-09-14 13:05:00,132.47,132.47,132.27,132.44,11113.0,128.7566,128.7566,128.5622,128.7275,11113.0
2022-09-14 13:10:00,132.44,132.62,132.44,132.61,9927.0,128.7275,128.9024,128.7275,128.8927,9927.0
2022-09-14 13:15:00,132.64,132.79,132.64,132.75,15570.0,128.9219,129.0677,128.9219,129.0288,15570.0
2022-09-14 13:20:00,132.75,132.8,132.64,132.64,12059.0,129.0288,129.0774,128.9219,128.9219,12059.0
2022-09-14 13:25:00,132.7,132.81,132.6,132.78,12012.0,128.9802,129.0871,128.883,129.0579,12012.0
2022-09-14 13:30:00,132.8,132.9,132.63,132.71,15686.0,129.0774,129.1746,128.9121,128.9899,15686.0
2022-09-14 13:35:00,132.71,132.78,132.63,132.63,20114.0,128.9899,129.0579,128.9121,128.9121,20114.0
2022-09-14 13:40:00,132.58,132.65,132.5,132.52,13322.0,128.8635,128.9316,128.7858,128.8052,13322.0
2022-09-14 13:45:00,132.52,132.55,132.06,132.19,18675.0,128.8052,128.8344,128.3581,128.4845,18675.0
2022-09-14 13:50:00,132.18,132.38,132.13,132.22,20256.0,128.4748,128.6692,128.4262,128.5136,20256.0
2022-09-14 13:55:00,132.22,132.22,131.93,132.1,19710.0,128.5136,128.5136,128.2318,128.397,19710.0
2022-09-14 14:00:00,132.12,132.16,131.82,131.86,13420.0,128.4164,128.4553,128.1249,128.1637,13420.0
2022-09-14 14:05:00,131.84,132.04,131.83,131.88,16273.0,128.1443,128.3387,128.1346,128.1832,16273.0
2022-09-14 14:10:00,131.93,132.07,131.77,132.05,18221.0,128.2318,128.3678,128.0763,128.3484,18221.0
2022-09-14 14:15:00,132.05,132.28,132.04,132.24,16966.0,128.3484,128.572,128.3387,128.5331,16966.0
2022-09-14 14:20:00,132.26,132.32,132.1,132.25,11432.0,128.5525,128.6108,128.397,128.5428,11432.0
2022-09-14 14:25:00,132.25,132.37,132.13,132.34,14884.0,128.5428,128.6594,128.4262,128.6303,14884.0
2022-09-14 14:30:00,132.34,132.53,132.3,132.51,17674.0,128.6303,128.815,128.5914,128.7955,17674.0
2022-09-14 14:35:00,132.5,132.58,132.42,132.56,17500.0,128.7858,128.8635,128.708,128.8441,17500.0
2022-09-14 14:40:00,132.54,132.6,132.35,132.42,13956.0,128.8247,128.883,128.64,128.708,13956.0
2022-09-14 14:45:00,132.38,132.43,132.25,132.39,18368.0,128.6692,128.7178,128.5428,128.6789,18368.0
2022-09-14 14:50:00,132.39,132.43,132.15,132.19,15386.0,128.6789,128.7178,128.4456,128.4845,15386.0
2022-09-14 14:55:00,132.2,132.33,132.03,132.13,19349.0,128.4942,128.6206,128.329,128.4262,19349.0
2022-09-14 15:00:00,132.09,132.21,132.01,132.09,18382.0,128.3873,128.5039,128.3095,128.3873,18382.0
2022-09-14 15:05:00,132.11,132.24,132.1,132.2,21696.0,128.4067,128.5331,128.397,128.4942,21696.0
2022-09-14 15:10:00,132.2,132.24,131.89,131.91,26689.0,128.4942,128.5331,128.1929,128.2123,26689.0
2022-09-14 15:15:00,131.89,131.9,131.5,131.66,20853.0,128.1929,128.2026,127.8138,127.9693,20853.0
2022-09-14 15:20:00,131.67,131.96,131.66,131.78,24791.0,127.9791,128.2609,127.9693,128.086,24791.0
2022-09-14 15:25:00,131.77,131.96,131.67,131.96,24780.0,128.0763,128.2609,127.9791,128.2609,24780.0
2022-09-14 15:30:00,131.96,131.98,131.58,131.89,36007.0,128.2609,128.2804,127.8916,128.1929,36007.0
2022-09-14 15:35:00,131.93,131.97,131.72,131.85,24128.0,128.2318,128.2706,128.0277,128.154,24128.0
2022-09-14 15:40:00,131.86,131.99,131.77,131.91,31060.0,128.1637,128.2901,128.0763,128.2123,31060.0
2022-09-14 15:45:00,131.87,132.03,131.8,131.92,35999.0,128.1735,128.329,128.1054,128.222,35999.0
2022-09-14 15:50:00,131.95,132.27,131.91,132.19,61206.0,128.2512,128.5622,128.2123,128.4845,61206.0
2022-09-14 15:55:00,132.22,132.54,132.18,132.38,151734.0,128.5136,128.8247,128.4748,128.6692,151734.0
2022-09-15 09:30:00,131.66,133.81,131.12,133.72,40075.0,128.2128,130.3065,127.6869,130.2188,40075.0
2022-09-15 09:35:00,133.72,133.85,132.76,133.1,30113.0,130.2188,130.3454,129.284,129.6151,30113.0
2022-09-15 09:40:00,133.12,134.36,133.06,134.33,37486.0,129.6345,130.8421,129.5761,130.8128,37486.0
2022-09-15 09:45:00,134.28,134.42,133.67,134.18,25179.0,130.7642,130.9005,130.1701,130.6668,25179.0
2022-09-15 09:50:00,134.24,134.64,133.93,134.54,23327.0,130.7252,131.1147,130.4233,131.0173,23327.0
2022-09-15 09:55:00,134.47,134.5,134.21,134.37,26403.0,130.9492,130.9784,130.696,130.8518,26403.0
2022-09-15 10:00:00,134.34,134.91,134.34,134.67,34612.0,130.8226,131.3777,130.8226,131.1439,34612.0
2022-09-15 10:05:00,134.68,135.37,134.61,135.03,36923.0,131.1537,131.8256,131.0855,131.4945,36923.0
2022-09-15 10:10:00,135.04,135.26,135.01,135.17,38325.0,131.5043,131.7185,131.475,131.6309,38325.0
2022-09-15 10:15:00,135.19,135.39,134.98,134.99,35312.0,131.6503,131.8451,131.4458,131.4556,35312.0
2022-09-15 10:20:00,134.98,135.08,134.6,134.72,26760.0,131.4458,131.5432,131.0758,131.1926,26760.0
2022-09-15 10:25:00,134.71,134.71,134.22,134.22,24109.0,131.1829,131.1829,130.7057,130.7057,24109.0
2022-09-15 10:30:00,134.23,134.54,134.2,134.37,22648.0,130.7155,131.0173,130.6863,130.8518,22648.0
2022-09-15 10:35:00,134.34,134.8,134.33,134.71,19932.0,130.8226,131.2705,130.8128,131.1829,19932.0
2022-09-15 10:40:00,134.77,134.91,134.55,134.78,18331.0,131.2413,131.3777,131.0271,131.2511,18331.0
2022-09-15 10:45:00,134.82,134.88,134.13,134.13,27585.0,131.29,131.3484,130.6181,130.6181,27585.0
2022-09-15 10:50:00,134.15,134.16,133.61,133.7,30569.0,130.6376,130.6473,130.1117,130.1993,30569.0
2022-09-15 10:55:00,133.69,133.7,133.35,133.55,26762.0,130.1896,130.1993,129.8585,130.0533,26762.0
2022-09-15 11:00:00,133.5,133.5,133.14,133.29,15865.0,130.0046,130.0046,129.654,129.8001,15865.0
2022-09-15 11:05:00,133.27,133.27,132.73,132.73,17243.0,129.7806,129.7806,129.2547,129.2547,17243.0
2022-09-15 11:10:00,132.69,132.7,132.35,132.4,13114.0,129.2158,129.2255,128.8847,128.9334,13114.0
2022-09-15 11:15:00,132.4,132.85,132.24,132.84,46765.0,128.9334,129.3716,128.7776,129.3619,46765.0
2022-09-15 11:20:00,132.82,133.1,132.65,133.02,17313.0,129.3424,129.6151,129.1768,129.5371,17313.0
2022-09-15 11:25:00,133.03,133.26,132.97,132.98,12321.0,129.5469,129.7709,129.4885,129.4982,12321.0
2022-09-15 11:30:00,133.07,133.14,132.95,133.01,14358.0,129.5858,129.654,129.469,129.5274,14358.0
2022-09-15 11:35:00,132.96,133.19,132.86,132.96,11189.0,129.4787,129.7027,129.3813,129.4787,11189.0
2022-09-15 11:40:00,132.99,133.22,132.99,133.16,10449.0,129.5079,129.7319,129.5079,129.6735,10449.0
2022-09-15 11:45:00,133.19,133.3,132.83,132.86,10220.0,129.7027,129.8098,129.3521,129.3813,10220.0
2022-09-15 11:50:00,132.83,132.86,132.44,132.44,12449.0,129.3521,129.3813,128.9723,128.9723,12449.0
2022-09-15 11:55:00,132.45,132.48,132.3,132.39,13030.0,128.9821,129.0113,128.836,128.9236,13030.0
2022-09-15 12:00:00,132.39,132.52,132.23,132.29,23542.0,128.9236,129.0502,128.7678,128.8263,23542.0
2022-09-15 12:05:00,132.28,132.28,131.86,131.87,21753.0,128.8165,128.8165,128.4075,128.4173,21753.0
2022-09-15 12:10:00,131.88,131.94,131.72,131.74,12321.0,128.427,128.4854,128.2712,128.2907,12321.0
2022-09-15 12:15:00,131.75,132.09,131.75,132.02,21625.0,128.3004,128.6315,128.3004,128.5633,21625.0
2022-09-15 12:20:00,132.01,132.02,131.87,131.91,25963.0,128.5536,128.5633,128.4173,128.4562,25963.0
2022-09-15 12:25:00,131.89,131.97,131.73,131.81,19649.0,128.4367,128.5146,128.2809,128.3588,19649.0
2022-09-15 12:30:00,131.84,132.03,131.84,131.96,27388.0,128.388,128.5731,128.388,128.5049,27388.0
2022-09-15 12:35:00,131.95,131.95,131.8,131.8,15459.0,128.4952,128.4952,128.3491,128.3491,15459.0
2022-09-15 12:40:00,131.84,132.01,131.74,131.8,23249.0,128.388,128.5536,128.2907,128.3491,23249.0
2022-09-15 12:45:00,131.76,131.8,131.73,131.74,16992.0,128.3101,128.3491,128.2809,128.2907,16992.0
2022-09-15 12:50:00,131.75,132.0,131.74,131.93,10502.0,128.3004,128.5439,128.2907,128.4757,10502.0
2022-09-15 12:55:00,131.92,131.99,131.77,131.96,23700.0,128.4659,128.5341,128.3199,128.5049,23700.0
2022-09-15 13:00:00,131.95,132.58,131.95,132.3,43515.0,128.4952,129.1087,128.4952,128.836,43515.0
2022-09-15 13:05:00,132.28,132.43,132.24,132.43,15375.0,128.8165,128.9626,128.7776,128.9626,15375.0
2022-09-15 13:10:00,132.4,132.5,132.27,132.38,10012.0,128.9334,129.0308,128.8068,128.9139,10012.0
2022-09-15 13:15:00,132.45,132.51,132.38,132.43,14505.0,128.9821,129.0405,128.9139,128.9626,14505.0
2022-09-15 13:20:00,132.44,132.52,132.34,132.46,10513.0,128.9723,129.0502,128.875,128.9918,10513.0
2022-09-15 13:25:00,132.41,132.73,132.41,132.59,19709.0,128.9431,129.2547,128.9431,129.1184,19709.0
2022-09-15 13:30:00,132.6,132.6,132.39,132.41,19273.0,129.1281,129.1281,128.9236,128.9431,19273.0
2022-09-15 13:35:00,132.42,132.47,132.14,132.24,9560.0,128.9529,129.0015,128.6802,128.7776,9560.0
2022-09-15 13:40:00,132.25,132.29,132.15,132.21,11815.0,128.7873,128.8263,128.6899,128.7484,11815.0
2022-09-15 13:45:00,132.22,132.22,132.02,132.12,16766.0,128.7581,128.7581,128.5633,128.6607,16766.0
2022-09-15 13:50:00,132.12,132.17,131.99,132.15,9792.0,128.6607,128.7094,128.5341,128.6899,9792.0
2022-09-15 13:55:00,132.15,132.19,131.97,132.15,19629.0,128.6899,128.7289,128.5146,128.6899,19629.0
2022-09-15 14:00:00,132.13,132.13,131.59,131.7,29334.0,128.6704,128.6704,128.1446,128.2517,29334.0
2022-09-15 14:05:00,131.7,131.95,131.7,131.92,15685.0,128.2517,128.4952,128.2517,128.4659,15685.0
2022-09-15 14:10:00,131.92,132.04,131.87,131.97,20106.0,128.4659,128.5828,128.4173,128.5146,20106.0
2022-09-15 14:15:00,132.04,132.26,132.0,132.16,13682.0,128.5828,128.797,128.5439,128.6997,13682.0
2022-09-15 14:20:00,132.14,132.19,132.07,132.11,11244.0,128.6802,128.7289,128.612,128.651,11244.0
2022-09-15 14:25:00,132.12,132.25,132.07,132.19,12949.0,128.6607,128.7873,128.612,128.7289,12949.0
2022-09-15 14:30:00,132.25,132.33,132.13,132.13,19459.0,128.7873,128.8652,128.6704,128.6704,19459.0
2022-09-15 14:35:00,132.14,132.28,132.1,132.16,30771.0,128.6802,128.8165,128.6412,128.6997,30771.0
2022-09-15 14:40:00,132.17,132.17,131.91,132.07,11343.0,128.7094,128.7094,128.4562,128.612,11343.0
2022-09-15 14:45:00,132.03,132.03,131.7,131.7,17380.0,128.5731,128.5731,128.2517,128.2517,17380.0
2022-09-15 14:50:00,131.71,131.88,131.7,131.84,13424.0,128.2614,128.427,128.2517,128.388,13424.0
2022-09-15 14:55:00,131.84,131.87,131.65,131.7,19922.0,128.388,128.4173,128.203,128.2517,19922.0
2022-09-15 15:00:00,131.72,131.76,131.55,131.66,20810.0,128.2712,128.3101,128.1056,128.2128,20810.0
2022-09-15 15:05:00,131.68,131.8,131.64,131.65,19508.0,128.2322,128.3491,128.1933,128.203,19508.0
2022-09-15 15:10:00,131.65,131.66,131.28,131.34,30129.0,128.203,128.2128,127.8427,127.9011,30129.0
2022-09-15 15:15:00,131.34,131.38,131.16,131.29,27095.0,127.9011,127.9401,127.7258,127.8524,27095.0
2022-09-15 15:20:00,131.27,131.34,130.97,131.09,39278.0,127.833,127.9011,127.5408,127.6577,39278.0
2022-09-15 15:25:00,131.08,131.11,130.76,130.93,21103.0,127.6479,127.6772,127.3363,127.5019,21103.0
2022-09-15 15:30:00,130.91,131.22,130.86,131.0,33546.0,127.4824,127.7843,127.4337,127.57,33546.0
2022-09-15 15:35:00,131.0,131.22,130.98,131.14,33227.0,127.57,127.7843,127.5506,127.7064,33227.0
2022-09-15 15:40:00,131.12,131.15,130.95,131.04,28213.0,127.6869,127.7161,127.5213,127.609,28213.0
2022-09-15 15:45:00,131.02,131.16,130.84,130.91,60753.0,127.5895,127.7258,127.4142,127.4824,60753.0
2022-09-15 15:50:00,130.95,131.26,130.89,130.98,95226.0,127.5213,127.8232,127.4629,127.5506,95226.0
2022-09-15 15:55:00,131.0,131.55,130.99,131.43,171792.0,127.57,128.1056,127.5603,127.9888,171792.0
2022-09-16 09:30:00,129.61,129.61,128.23,128.53,203141.0,126.2164,126.2164,124.8726,125.1647,203141.0
2022-09-16 09:35:00,128.54,129.55,128.54,129.13,24144.0,125.1744,126.158,125.1744,125.749,24144.0
2022-09-16 09:40:00,129.19,129.48,128.63,128.98,16406.0,125.8074,126.0898,125.2621,125.6029,16406.0
2022-09-16 09:45:00,128.98,129.23,128.6,128.72,16855.0,125.6029,125.8464,125.2329,125.3497,16855.0
2022-09-16 09:50:00,128.79,128.86,128.0,128.1,18973.0,125.4179,125.4861,124.6486,124.746,18973.0
2022-09-16 09:55:00,128.1,128.55,127.96,128.55,23228.0,124.746,125.1842,124.6096,125.1842,23228.0
2022-09-16 10:00:00,128.66,128.91,128.41,128.88,22595.0,125.2913,125.5348,125.0478,125.5055,22595.0
2022-09-16 10:05:00,128.8,129.28,128.58,128.63,34760.0,125.4276,125.8951,125.2134,125.2621,34760.0
2022-09-16 10:10:00,128.72,129.5,128.72,129.31,19161.0,125.3497,126.1093,125.3497,125.9243,19161.0
2022-09-16 10:15:00,129.41,130.03,129.27,129.64,15727.0,126.0217,126.6254,125.8853,126.2456,15727.0
2022-09-16 10:20:00,129.58,129.88,129.42,129.86,22404.0,126.1872,126.4794,126.0314,126.4599,22404.0
2022-09-16 10:25:00,129.89,130.12,129.57,129.88,23737.0,126.4891,126.7131,126.1775,126.4794,23737.0
2022-09-16 10:30:00,129.94,130.27,129.92,130.09,19002.0,126.5378,126.8591,126.5183,126.6839,19002.0
2022-09-16 10:35:00,130.14,130.42,130.14,130.36,33791.0,126.7326,127.0052,126.7326,126.9468,33791.0
2022-09-16 10:40:00,130.35,130.62,130.2,130.26,14204.0,126.9371,127.2,126.791,126.8494,14204.0
2022-09-16 10:45:00,130.28,130.42,129.64,129.66,13270.0,126.8689,127.0052,126.2456,126.2651,13270.0
2022-09-16 10:50:00,129.76,130.39,129.76,130.16,14584.0,126.3625,126.976,126.3625,126.752,14584.0
2022-09-16 10:55:00,130.22,130.28,129.93,130.14,16923.0,126.8105,126.8689,126.5281,126.7326,16923.0
2022-09-16 11:00:00,130.09,130.31,130.08,130.28,9539.0,126.6839,126.8981,126.6741,126.8689,9539.0
2022-09-16 11:05:00,130.32,130.62,130.18,130.22,18498.0,126.9078,127.2,126.7715,126.8105,18498.0
2022-09-16 11:10:00,130.23,130.36,129.97,130.22,13025.0,126.8202,126.9468,126.567,126.8105,13025.0
2022-09-16 11:15:00,130.15,130.55,130.15,130.55,12865.0,126.7423,127.1318,126.7423,127.1318,12865.0
2022-09-16 11:20:00,130.47,130.47,130.07,130.19,13969.0,127.0539,127.0539,126.6644,126.7812,13969.0
2022-09-16 11:25:00,130.21,130.25,130.02,130.06,13151.0,126.8007,126.8397,126.6157,126.6546,13151.0
2022-09-16 11:30:00,130.02,130.29,130.0,130.16,16987.0,126.6157,126.8786,126.5962,126.752,16987.0
2022-09-16 11:35:00,130.21,130.21,129.79,129.96,14192.0,126.8007,126.8007,126.3917,126.5573,14192.0
2022-09-16 11:40:00,129.99,130.13,129.85,129.93,13408.0,126.5865,126.7228,126.4501,126.5281,13408.0
2022-09-16 11:45:00,129.98,130.01,129.83,129.99,11981.0,126.5767,126.606,126.4307,126.5865,11981.0
2022-09-16 11:50:00,130.0,130.22,129.88,130.06,14678.0,126.5962,126.8105,126.4794,126.6546,14678.0
2022-09-16 11:55:00,130.08,130.26,129.97,130.19,13433.0,126.6741,126.8494,126.567,126.7812,13433.0
2022-09-16 12:00:00,130.14,130.32,130.03,130.16,12140.0,126.7326,126.9078,126.6254,126.752,12140.0
2022-09-16 12:05:00,130.16,130.32,130.05,130.05,11238.0,126.752,126.9078,126.6449,126.6449,11238.0
2022-09-16 12:10:00,129.93,130.12,129.93,130.04,10040.0,126.5281,126.7131,126.5281,126.6352,10040.0
2022-09-16 12:15:00,130.08,130.2,130.01,130.19,14379.0,126.6741,126.791,126.606,126.7812,14379.0
2022-09-16 12:20:00,130.19,130.19,129.83,129.85,13773.0,126.7812,126.7812,126.4307,126.4501,13773.0
2022-09-16 12:25:00,129.82,129.93,129.74,129.8,10679.0,126.4209,126.5281,126.343,126.4015,10679.0
2022-09-16 12:30:00,129.83,129.91,129.65,129.8,12678.0,126.4307,126.5086,126.2554,126.4015,12678.0
2022-09-16 12:35:00,129.8,129.92,129.65,129.72,9862.0,126.4015,126.5183,126.2554,126.3235,9862.0
2022-09-16 12:40:00,129.73,130.09,129.73,130.02,8971.0,126.3333,126.6839,126.3333,126.6157,8971.0
2022-09-16 12:45:00,130.02,130.15,129.9,130.12,11239.0,126.6157,126.7423,126.4988,126.7131,11239.0
2022-09-16 12:50:00,130.13,130.25,130.1,130.13,13030.0,126.7228,126.8397,126.6936,126.7228,13030.0
2022-09-16 12:55:00,130.09,130.22,129.94,130.13,12658.0,126.6839,126.8105,126.5378,126.7228,12658.0
2022-09-16 13:00:00,130.18,130.18,129.92,129.97,10016.0,126.7715,126.7715,126.5183,126.567,10016.0
2022-09-16 13:05:00,130.02,130.02,129.78,129.91,9030.0,126.6157,126.6157,126.382,126.5086,9030.0
2022-09-16 13:10:00,129.91,130.11,129.88,129.97,10879.0,126.5086,126.7033,126.4794,126.567,10879.0
2022-09-16 13:15:00,130.0,130.08,129.95,129.99,14481.0,126.5962,126.6741,126.5475,126.5865,14481.0
2022-09-16 13:20:00,129.97,130.06,129.84,129.96,10860.0,126.567,126.6546,126.4404,126.5573,10860.0
2022-09-16 13:25:00,130.0,130.07,129.84,129.95,17973.0,126.5962,126.6644,126.4404,126.5475,17973.0
2022-09-16 13:30:00,129.93,130.09,129.77,129.81,14841.0,126.5281,126.6839,126.3722,126.4112,14841.0
2022-09-16 13:35:00,129.85,130.21,129.82,130.14,16554.0,126.4501,126.8007,126.4209,126.7326,16554.0
2022-09-16 13:40:00,130.14,130.17,129.91,129.95,10726.0,126.7326,126.7618,126.5086,126.5475,10726.0
2022-09-16 13:45:00,129.86,130.02,129.86,129.92,10534.0,126.4599,126.6157,126.4599,126.5183,10534.0
2022-09-16 13:50:00,129.88,129.98,129.76,129.93,14194.0,126.4794,126.5767,126.3625,126.5281,14194.0
2022-09-16 13:55:00,129.91,130.17,129.87,130.01,16787.0,126.5086,126.7618,126.4696,126.606,16787.0
2022-09-16 14:00:00,129.99,130.14,129.92,130.02,17354.0,126.5865,126.7326,126.5183,126.6157,17354.0
2022-09-16 14:05:00,129.96,130.06,129.96,130.02,16821.0,126.5573,126.6546,126.5573,126.6157,16821.0
2022-09-16 14:10:00,130.05,130.07,129.8,129.83,15820.0,126.6449,126.6644,126.4015,126.4307,15820.0
2022-09-16 14:15:00,129.81,130.0,129.74,129.77,14880.0,126.4112,126.5962,126.343,126.3722,14880.0
2022-09-16 14:20:00,129.73,129.83,129.41,129.66,18300.0,126.3333,126.4307,126.0217,126.2651,18300.0
2022-09-16 14:25:00,129.72,130.12,129.72,130.02,23932.0,126.3235,126.7131,126.3235,126.6157,23932.0
2022-09-16 14:30:00,129.97,130.11,129.74,130.11,15798.0,126.567,126.7033,126.343,126.7033,15798.0
2022-09-16 14:35:00,130.07,130.23,130.02,130.11,19537.0,126.6644,126.8202,126.6157,126.7033,19537.0
2022-09-16 14:40:00,130.13,130.25,130.0,130.13,20224.0,126.7228,126.8397,126.5962,126.7228,20224.0
2022-09-16 14:45:00,130.13,130.47,130.08,130.4,18154.0,126.7228,127.0539,126.6741,126.9857,18154.0
2022-09-16 14:50:00,130.35,130.62,130.28,130.61,14803.0,126.9371,127.2,126.8689,127.1902,14803.0
2022-09-16 14:55:00,130.63,130.64,130.35,130.43,19538.0,127.2097,127.2195,126.9371,127.015,19538.0
2022-09-16 15:00:00,130.43,130.85,130.43,130.79,21627.0,127.015,127.424,127.015,127.3655,21627.0
2022-09-16 15:05:00,130.85,131.05,130.82,130.98,18450.0,127.424,127.6187,127.3947,127.5506,18450.0
2022-09-16 15:10:00,131.0,131.0,130.54,130.59,19744.0,127.57,127.57,127.1221,127.1708,19744.0
2022-09-16 15:15:00,130.61,130.78,130.58,130.65,24445.0,127.1902,127.3558,127.161,127.2292,24445.0
2022-09-16 15:20:00,130.7,130.98,130.7,130.85,30166.0,127.2779,127.5506,127.2779,127.424,30166.0
2022-09-16 15:25:00,130.86,130.93,130.51,130.7,29435.0,127.4337,127.5019,127.0929,127.2779,29435.0
2022-09-16 15:30:00,130.63,130.88,130.38,130.72,38446.0,127.2097,127.4532,126.9663,127.2974,38446.0
2022-09-16 15:35:00,130.7,130.8,130.48,130.8,36915.0,127.2779,127.3753,127.0637,127.3753,36915.0
2022-09-16 15:40:00,130.82,130.87,130.58,130.71,46093.0,127.3947,127.4434,127.161,127.2876,46093.0
2022-09-16 15:45:00,130.71,130.71,130.27,130.57,53452.0,127.2876,127.2876,126.8591,127.1513,53452.0
2022-09-16 15:50:00,130.6,130.94,130.57,130.62,98146.0,127.1805,127.5116,127.1513,127.2,98146.0
2022-09-16 15:55:00,130.58,130.76,130.51,130.68,200349.0,127.161,127.3363,127.0929,127.2584,200349.0
2022-09-19 09:30:00,129.31,130.04,129.28,129.74,26288.0,125.9243,126.6352,125.8951,126.343,26288.0
2022-09-19 09:35:00,129.69,129.83,129.14,129.27,21348.0,126.2943,126.4307,125.7587,125.8853,21348.0
2022-09-19 09:40:00,129.29,129.59,128.96,129.49,19414.0,125.9048,126.197,125.5834,126.0996,19414.0
2022-09-19 09:45:00,129.5,129.66,128.83,129.02,22291.0,126.1093,126.2651,125.4569,125.6419,22291.0
2022-09-19 09:50:00,129.02,129.45,129.02,129.26,39445.0,125.6419,126.0606,125.6419,125.8756,39445.0
2022-09-19 09:55:00,129.25,129.38,129.05,129.18,14007.0,125.8659,125.9925,125.6711,125.7977,14007.0
2022-09-19 10:00:00,129.19,129.19,128.42,128.46,34841.0,125.8074,125.8074,125.0576,125.0965,34841.0
2022-09-19 10:05:00,128.44,128.5,127.96,127.99,17060.0,125.0771,125.1355,124.6096,124.6388,17060.0
2022-09-19 10:10:00,127.93,128.08,127.76,127.8,18836.0,124.5804,124.7265,124.4149,124.4538,18836.0
2022-09-19 10:15:00,127.76,127.83,127.02,127.02,25903.0,124.4149,124.483,123.6942,123.6942,25903.0
2022-09-19 10:20:00,127.02,127.28,126.89,127.15,16999.0,123.6942,123.9474,123.5676,123.8208,16999.0
2022-09-19 10:25:00,127.22,127.35,126.99,127.35,20631.0,123.889,124.0156,123.665,124.0156,20631.0
2022-09-19 10:30:00,127.32,127.34,126.95,127.05,25863.0,123.9864,124.0059,123.6261,123.7235,25863.0
2022-09-19 10:35:00,127.1,127.45,127.07,127.17,15682.0,123.7721,124.113,123.7429,123.8403,15682.0
2022-09-19 10:40:00,127.19,127.59,127.19,127.59,19576.0,123.8598,124.2493,123.8598,124.2493,19576.0
2022-09-19 10:45:00,127.63,127.84,127.46,127.68,15996.0,124.2883,124.4928,124.1227,124.337,15996.0
2022-09-19 10:50:00,127.68,127.75,126.99,126.99,22852.0,124.337,124.4051,123.665,123.665,22852.0
2022-09-19 10:55:00,126.93,127.21,126.9,126.96,15017.0,123.6066,123.8793,123.5774,123.6358,15017.0
2022-09-19 11:00:00,126.94,127.5,126.91,127.31,14326.0,123.6163,124.1617,123.5871,123.9767,14326.0
2022-09-19 11:05:00,127.31,127.42,127.14,127.18,13547.0,123.9767,124.0838,123.8111,123.8501,13547.0
2022-09-19 11:10:00,127.18,127.39,127.03,127.07,16084.0,123.8501,124.0546,123.704,123.7429,16084.0
2022-09-19 11:15:00,127.11,127.22,126.93,126.93,23033.0,123.7819,123.889,123.6066,123.6066,23033.0
2022-09-19 11:20:00,126.94,126.94,126.54,126.54,16424.0,123.6163,123.6163,123.2268,123.2268,16424.0
2022-09-19 11:25:00,126.54,126.54,126.28,126.36,15894.0,123.2268,123.2268,122.9736,123.0515,15894.0
2022-09-19 11:30:00,126.33,126.36,126.11,126.17,16778.0,123.0223,123.0515,122.8081,122.8665,16778.0
2022-09-19 11:35:00,126.13,126.13,125.79,125.83,17497.0,122.8275,122.8275,122.4964,122.5354,17497.0
2022-09-19 11:40:00,125.84,126.43,125.77,126.4,21878.0,122.5451,123.1197,122.477,123.0905,21878.0
2022-09-19 11:45:00,126.4,126.56,126.39,126.41,10394.0,123.0905,123.2463,123.0807,123.1002,10394.0
2022-09-19 11:50:00,126.35,126.37,126.21,126.35,9743.0,123.0418,123.0613,122.9055,123.0418,9743.0
2022-09-19 11:55:00,126.4,126.49,126.3,126.33,15100.0,123.0905,123.1781,122.9931,123.0223,15100.0
2022-09-19 12:00:00,126.33,126.53,126.3,126.32,11995.0,123.0223,123.2171,122.9931,123.0126,11995.0
2022-09-19 12:05:00,126.3,126.39,126.02,126.26,10377.0,122.9931,123.0807,122.7204,122.9541,10377.0
2022-09-19 12:10:00,126.27,126.29,126.08,126.15,6238.0,122.9639,122.9834,122.7789,122.847,6238.0
2022-09-19 12:15:00,126.15,126.36,126.08,126.2,7187.0,122.847,123.0515,122.7789,122.8957,7187.0
2022-09-19 12:20:00,126.14,126.16,125.84,125.95,14268.0,122.8373,122.8568,122.5451,122.6523,14268.0
2022-09-19 12:25:00,125.91,126.09,125.79,126.07,17920.0,122.6133,122.7886,122.4964,122.7691,17920.0
2022-09-19 12:30:00,126.08,126.26,126.05,126.17,10356.0,122.7789,122.9541,122.7496,122.8665,10356.0
2022-09-19 12:35:00,126.18,126.5,126.18,126.4,8531.0,122.8762,123.1879,122.8762,123.0905,8531.0
2022-09-19 12:40:00,126.38,126.47,126.31,126.31,7532.0,123.071,123.1586,123.0028,123.0028,7532.0
2022-09-19 12:45:00,126.34,126.49,126.28,126.4,8931.0,123.032,123.1781,122.9736,123.0905,8931.0
2022-09-19 12:50:00,126.44,126.68,126.43,126.66,7139.0,123.1294,123.3631,123.1197,123.3437,7139.0
2022-09-19 12:55:00,126.73,126.87,126.7,126.74,11813.0,123.4118,123.5482,123.3826,123.4216,11813.0
2022-09-19 13:00:00,126.75,126.9,126.72,126.75,9637.0,123.4313,123.5774,123.4021,123.4313,9637.0
2022-09-19 13:05:00,126.74,126.83,126.71,126.82,10010.0,123.4216,123.5092,123.3924,123.4995,10010.0
2022-09-19 13:10:00,126.83,126.86,126.64,126.76,10754.0,123.5092,123.5384,123.3242,123.4411,10754.0
2022-09-19 13:15:00,126.73,126.74,126.59,126.69,8369.0,123.4118,123.4216,123.2755,123.3729,8369.0
2022-09-19 13:20:00,126.69,126.97,126.68,126.96,16141.0,123.3729,123.6456,123.3631,123.6358,16141.0
2022-09-19 13:25:00,126.97,127.03,126.92,126.96,11125.0,123.6456,123.704,123.5969,123.6358,11125.0
2022-09-19 13:30:00,126.97,126.98,126.72,126.72,10709.0,123.6456,123.6553,123.4021,123.4021,10709.0
2022-09-19 13:35:00,126.72,126.77,126.61,126.7,15574.0,123.4021,123.4508,123.295,123.3826,15574.0
2022-09-19 13:40:00,126.72,126.74,126.6,126.7,11997.0,123.4021,123.4216,123.2852,123.3826,11997.0
2022-09-19 13:45:00,126.68,126.86,126.66,126.66,11484.0,123.3631,123.5384,123.3437,123.3437,11484.0
2022-09-19 13:50:00,126.64,126.8,126.64,126.72,12249.0,123.3242,123.48,123.3242,123.4021,12249.0
2022-09-19 13:55:00,126.73,126.85,126.72,126.81,16553.0,123.4118,123.5287,123.4021,123.4897,16553.0
2022-09-19 14:00:00,126.81,127.01,126.74,126.91,10816.0,123.4897,123.6845,123.4216,123.5871,10816.0
2022-09-19 14:05:00,126.9,127.07,126.88,127.0,12152.0,123.5774,123.7429,123.5579,123.6748,12152.0
2022-09-19 14:10:00,127.0,127.06,126.92,126.95,11858.0,123.6748,123.7332,123.5969,123.6261,11858.0
2022-09-19 14:15:00,126.97,127.03,126.84,126.88,11466.0,123.6456,123.704,123.519,123.5579,11466.0
2022-09-19 14:20:00,126.89,126.94,126.25,126.29,10167.0,123.5676,123.6163,122.9444,122.9834,10167.0
2022-09-19 14:25:00,126.25,126.52,126.23,126.51,14190.0,122.9444,123.2073,122.9249,123.1976,14190.0
2022-09-19 14:30:00,126.5,126.75,126.49,126.63,12840.0,123.1879,123.4313,123.1781,123.3145,12840.0
2022-09-19 14:35:00,126.62,126.74,126.51,126.67,10184.0,123.3047,123.4216,123.1976,123.3534,10184.0
2022-09-19 14:40:00,126.66,126.87,126.57,126.75,13867.0,123.3437,123.5482,123.256,123.4313,13867.0
2022-09-19 14:45:00,126.77,126.84,126.67,126.78,8946.0,123.4508,123.519,123.3534,123.4605,8946.0
2022-09-19 14:50:00,126.78,126.96,126.75,126.93,17206.0,123.4605,123.6358,123.4313,123.6066,17206.0
2022-09-19 14:55:00,126.91,127.03,126.9,126.99,12931.0,123.5871,123.704,123.5774,123.665,12931.0
2022-09-19 15:00:00,127.0,127.46,127.0,127.4,20234.0,123.6748,124.1227,123.6748,124.0643,20234.0
2022-09-19 15:05:00,127.38,127.38,127.17,127.27,10420.0,124.0448,124.0448,123.8403,123.9377,10420.0
2022-09-19 15:10:00,127.27,127.75,127.22,127.63,15791.0,123.9377,124.4051,123.889,124.2883,15791.0
2022-09-19 15:15:00,127.63,127.7,127.53,127.58,11897.0,124.2883,124.3564,124.1909,124.2396,11897.0
2022-09-19 15:20:00,127.55,127.7,127.49,127.66,11345.0,124.2104,124.3564,124.1519,124.3175,11345.0
2022-09-19 15:25:00,127.66,127.82,127.61,127.71,14520.0,124.3175,124.4733,124.2688,124.3662,14520.0
2022-09-19 15:30:00,127.72,127.83,127.6,127.64,22955.0,124.3759,124.483,124.2591,124.298,22955.0
2022-09-19 15:35:00,127.59,127.7,127.34,127.35,74380.0,124.2493,124.3564,124.0059,124.0156,74380.0
2022-09-19 15:40:00,127.35,127.59,127.2,127.55,68859.0,124.0156,124.2493,123.8695,124.2104,68859.0
2022-09-19 15:45:00,127.54,127.57,127.26,127.32,42978.0,124.2006,124.2298,123.928,123.9864,42978.0
2022-09-19 15:50:00,127.35,127.45,126.93,127.02,83564.0,124.0156,124.113,123.6066,123.6942,83564.0
2022-09-19 15:55:00,127.01,127.05,126.9,126.99,232785.0,123.6845,123.7235,123.5774,123.665,232785.0
2022-09-20 09:30:00,125.61,126.4,125.61,125.8,49653.0,122.3212,123.0905,122.3212,122.5062,49653.0
2022-09-20 09:35:00,125.78,125.97,125.46,125.53,23760.0,122.4867,122.6717,122.1751,122.2433,23760.0
2022-09-20 09:40:00,125.58,125.58,125.22,125.3,16338.0,122.2919,122.2919,121.9414,122.0193,16338.0
2022-09-20 09:45:00,125.38,125.44,125.13,125.14,17996.0,122.0972,122.1556,121.8537,121.8635,17996.0
2022-09-20 09:50:00,125.11,125.11,124.74,124.81,16240.0,121.8343,121.8343,121.4739,121.5421,16240.0
2022-09-20 09:55:00,124.81,125.09,124.74,124.75,13462.0,121.5421,121.8148,121.4739,121.4837,13462.0
2022-09-20 10:00:00,124.75,125.07,124.7,124.77,27727.0,121.4837,121.7953,121.435,121.5032,27727.0
2022-09-20 10:05:00,124.68,124.96,124.66,124.88,19736.0,121.4155,121.6882,121.396,121.6103,19736.0
2022-09-20 10:10:00,124.82,125.06,124.77,124.84,15751.0,121.5518,121.7856,121.5032,121.5713,15751.0
2022-09-20 10:15:00,124.82,125.23,124.75,125.0,16598.0,121.5518,121.9511,121.4837,121.7271,16598.0
2022-09-20 10:20:00,125.07,125.3,124.92,125.02,10550.0,121.7953,122.0193,121.6492,121.7466,10550.0
2022-09-20 10:25:00,125.05,125.35,125.05,125.25,8044.0,121.7758,122.068,121.7758,121.9706,8044.0
2022-09-20 10:30:00,125.18,125.21,124.96,125.0,10483.0,121.9024,121.9316,121.6882,121.7271,10483.0
2022-09-20 10:35:00,124.97,124.98,124.55,124.59,12723.0,121.6979,121.7077,121.2889,121.3279,12723.0
2022-09-20 10:40:00,124.57,124.83,124.49,124.65,11491.0,121.3084,121.5616,121.2305,121.3863,11491.0
2022-09-20 10:45:00,124.62,124.63,124.41,124.55,13457.0,121.3571,121.3668,121.1526,121.2889,13457.0
2022-09-20 10:50:00,124.54,124.69,124.49,124.53,8952.0,121.2792,121.4253,121.2305,121.2694,8952.0
2022-09-20 10:55:00,124.49,124.76,124.37,124.66,22386.0,121.2305,121.4934,121.1136,121.396,22386.0
2022-09-20 11:00:00,124.64,125.12,124.63,125.02,12121.0,121.3766,121.844,121.3668,121.7466,12121.0
2022-09-20 11:05:00,125.01,125.4,124.99,125.2,8233.0,121.7369,122.1167,121.7174,121.9219,8233.0
2022-09-20 11:10:00,125.2,125.28,125.11,125.22,6074.0,121.9219,121.9998,121.8343,121.9414,6074.0
2022-09-20 11:15:00,125.2,125.28,125.0,125.09,10993.0,121.9219,121.9998,121.7271,121.8148,10993.0
2022-09-20 11:20:00,125.07,125.3,125.0,125.29,8235.0,121.7953,122.0193,121.7271,122.0095,8235.0
2022-09-20 11:25:00,125.24,125.37,125.11,125.33,9214.0,121.9608,122.0874,121.8343,122.0485,9214.0
2022-09-20 11:30:00,125.3,125.43,125.22,125.32,9031.0,122.0193,122.1459,121.9414,122.0388,9031.0
2022-09-20 11:35:00,125.32,125.34,125.03,125.1,12653.0,122.0388,122.0582,121.7563,121.8245,12653.0
2022-09-20 11:40:00,125.09,125.14,124.82,124.82,8197.0,121.8148,121.8635,121.5518,121.5518,8197.0
2022-09-20 11:45:00,124.81,124.92,124.65,124.65,10868.0,121.5421,121.6492,121.3863,121.3863,10868.0
2022-09-20 11:50:00,124.68,124.84,124.57,124.77,24436.0,121.4155,121.5713,121.3084,121.5032,24436.0
2022-09-20 11:55:00,124.84,124.9,124.74,124.81,18295.0,121.5713,121.6298,121.4739,121.5421,18295.0
2022-09-20 12:00:00,124.84,125.34,124.81,125.34,11283.0,121.5713,122.0582,121.5421,122.0582,11283.0
2022-09-20 12:05:00,125.35,125.39,125.13,125.2,11467.0,122.068,122.1069,121.8537,121.9219,11467.0
2022-09-20 12:10:00,125.16,125.29,124.92,125.11,13629.0,121.8829,122.0095,121.6492,121.8343,13629.0
2022-09-20 12:15:00,125.17,125.3,125.12,125.3,12209.0,121.8927,122.0193,121.844,122.0193,12209.0
2022-09-20 12:20:00,125.3,125.37,125.11,125.11,12235.0,122.0193,122.0874,121.8343,121.8343,12235.0
2022-09-20 12:25:00,125.13,125.19,124.97,125.02,12634.0,121.8537,121.9122,121.6979,121.7466,12634.0
2022-09-20 12:30:00,124.98,125.0,124.73,124.78,9587.0,121.7077,121.7271,121.4642,121.5129,9587.0
2022-09-20 12:35:00,124.8,124.87,124.61,124.65,8896.0,121.5324,121.6005,121.3473,121.3863,8896.0
2022-09-20 12:40:00,124.62,124.66,124.48,124.52,9272.0,121.3571,121.396,121.2207,121.2597,9272.0
2022-09-20 12:45:00,124.52,124.56,124.38,124.38,10508.0,121.2597,121.2987,121.1234,121.1234,10508.0
2022-09-20 12:50:00,124.38,124.49,124.34,124.44,13228.0,121.1234,121.2305,121.0844,121.1818,13228.0
2022-09-20 12:55:00,124.45,124.45,124.29,124.37,13099.0,121.1915,121.1915,121.0357,121.1136,13099.0
2022-09-20 13:00:00,124.36,124.39,124.25,124.25,18673.0,121.1039,121.1331,120.9968,120.9968,18673.0
2022-09-20 13:05:00,124.23,124.34,124.15,124.18,17534.0,120.9773,121.0844,120.8994,120.9286,17534.0
2022-09-20 13:10:00,124.27,124.27,124.12,124.13,8889.0,121.0162,121.0162,120.8702,120.8799,8889.0
2022-09-20 13:15:00,124.13,124.14,123.98,124.09,17616.0,120.8799,120.8897,120.7338,120.841,17616.0
2022-09-20 13:20:00,124.06,124.1,123.99,124.07,10389.0,120.8117,120.8507,120.7436,120.8215,10389.0
2022-09-20 13:25:00,124.05,124.05,123.9,123.9,12588.0,120.802,120.802,120.6559,120.6559,12588.0
2022-09-20 13:30:00,123.9,123.9,123.66,123.72,15659.0,120.6559,120.6559,120.4222,120.4806,15659.0
2022-09-20 13:35:00,123.72,123.84,123.67,123.75,10271.0,120.4806,120.5975,120.432,120.5099,10271.0
2022-09-20 13:40:00,123.75,123.87,123.67,123.72,14165.0,120.5099,120.6267,120.432,120.4806,14165.0
2022-09-20 13:45:00,123.72,123.78,123.5,123.5,22338.0,120.4806,120.5391,120.2664,120.2664,22338.0
2022-09-20 13:50:00,123.49,123.53,123.36,123.46,25451.0,120.2567,120.2956,120.1301,120.2275,25451.0
2022-09-20 13:55:00,123.46,123.47,123.28,123.38,16174.0,120.2275,120.2372,120.0522,120.1495,16174.0
2022-09-20 14:00:00,123.38,123.58,123.36,123.46,15634.0,120.1495,120.3443,120.1301,120.2275,15634.0
2022-09-20 14:05:00,123.47,123.65,123.46,123.55,21435.0,120.2372,120.4125,120.2275,120.3151,21435.0
2022-09-20 14:10:00,123.55,123.55,123.29,123.47,24169.0,120.3151,120.3151,120.0619,120.2372,24169.0
2022-09-20 14:15:00,123.45,123.5,123.2,123.5,9686.0,120.2177,120.2664,119.9743,120.2664,9686.0
2022-09-20 14:20:00,123.48,123.94,123.45,123.74,13332.0,120.2469,120.6949,120.2177,120.5001,13332.0
2022-09-20 14:25:00,123.65,123.8,123.56,123.74,21757.0,120.4125,120.5586,120.3248,120.5001,21757.0
2022-09-20 14:30:00,123.74,123.86,123.67,123.68,10490.0,120.5001,120.617,120.432,120.4417,10490.0
2022-09-20 14:35:00,123.7,123.74,123.61,123.66,8240.0,120.4612,120.5001,120.3735,120.4222,8240.0
2022-09-20 14:40:00,123.64,123.71,123.5,123.67,9888.0,120.4027,120.4709,120.2664,120.432,9888.0
2022-09-20 14:45:00,123.67,124.05,123.64,123.84,21683.0,120.432,120.802,120.4027,120.5975,21683.0
2022-09-20 14:50:00,123.8,123.89,123.71,123.73,11984.0,120.5586,120.6462,120.4709,120.4904,11984.0
2022-09-20 14:55:00,123.77,124.19,123.71,124.02,12669.0,120.5293,120.9383,120.4709,120.7728,12669.0
2022-09-20 15:00:00,124.06,124.3,124.03,124.11,38128.0,120.8117,121.0455,120.7825,120.8604,38128.0
2022-09-20 15:05:00,124.09,124.12,123.9,123.94,13535.0,120.841,120.8702,120.6559,120.6949,13535.0
2022-09-20 15:10:00,123.95,124.25,123.95,124.25,8629.0,120.7046,120.9968,120.7046,120.9968,8629.0
2022-09-20 15:15:00,124.24,124.25,124.05,124.17,12583.0,120.987,120.9968,120.802,120.9189,12583.0
2022-09-20 15:20:00,124.2,124.28,124.17,124.23,14288.0,120.9481,121.026,120.9189,120.9773,14288.0
2022-09-20 15:25:00,124.25,124.25,124.14,124.15,28265.0,120.9968,120.9968,120.8897,120.8994,28265.0
2022-09-20 15:30:00,124.15,124.29,123.93,124.28,38601.0,120.8994,121.0357,120.6851,121.026,38601.0
2022-09-20 15:35:00,124.27,124.64,124.25,124.6,24734.0,121.0162,121.3766,120.9968,121.3376,24734.0
2022-09-20 15:40:00,124.62,124.82,124.54,124.67,32047.0,121.3571,121.5518,121.2792,121.4058,32047.0
2022-09-20 15:45:00,124.71,124.79,124.4,124.41,39067.0,121.4447,121.5226,121.1428,121.1526,39067.0
2022-09-20 15:50:00,124.41,124.57,124.14,124.29,53377.0,121.1526,121.3084,120.8897,121.0357,53377.0
2022-09-20 15:55:00,124.28,124.28,124.03,124.16,166977.0,121.026,121.026,120.7825,120.9091,166977.0
2022-09-21 09:30:00,125.23,125.97,124.55,124.59,32044.0,121.9511,122.6717,121.2889,121.3279,32044.0
2022-09-21 09:35:00,124.59,125.1,124.27,124.62,17591.0,121.3279,121.8245,121.0162,121.3571,17591.0
2022-09-21 09:40:00,124.68,125.07,124.52,124.69,17305.0,121.4155,121.7953,121.2597,121.4253,17305.0
2022-09-21 09:45:00,124.59,124.91,124.38,124.63,16515.0,121.3279,121.6395,121.1234,121.3668,16515.0
2022-09-21 09:50:00,124.62,124.72,124.31,124.4,14772.0,121.3571,121.4545,121.0552,121.1428,14772.0
2022-09-21 09:55:00,124.45,124.62,124.08,124.61,15268.0,121.1915,121.3571,120.8312,121.3473,15268.0
2022-09-21 10:00:00,124.56,124.71,124.43,124.52,18933.0,121.2987,121.4447,121.1721,121.2597,18933.0
2022-09-21 10:05:00,124.51,124.71,124.24,124.67,10171.0,121.25,121.4447,120.987,121.4058,10171.0
2022-09-21 10:10:00,124.64,124.74,124.48,124.73,32060.0,121.3766,121.4739,121.2207,121.4642,32060.0
2022-09-21 10:15:00,124.75,124.82,124.37,124.38,14733.0,121.4837,121.5518,121.1136,121.1234,14733.0
2022-09-21 10:20:00,124.41,124.84,124.38,124.79,12165.0,121.1526,121.5713,121.1234,121.5226,12165.0
2022-09-21 10:25:00,124.8,124.88,124.65,124.77,17406.0,121.5324,121.6103,121.3863,121.5032,17406.0
2022-09-21 10:30:00,124.77,124.83,124.38,124.48,18271.0,121.5032,121.5616,121.1234,121.2207,18271.0
2022-09-21 10:35:00,124.44,124.46,124.06,124.09,11586.0,121.1818,121.2013,120.8117,120.841,11586.0
2022-09-21 10:40:00,124.06,124.16,123.93,124.07,12371.0,120.8117,120.9091,120.6851,120.8215,12371.0
2022-09-21 10:45:00,124.09,124.21,123.75,123.75,20136.0,120.841,120.9578,120.5099,120.5099,20136.0
2022-09-21 10:50:00,123.75,124.06,123.75,124.0,13192.0,120.5099,120.8117,120.5099,120.7533,13192.0
2022-09-21 10:55:00,123.99,124.3,123.9,124.28,27352.0,120.7436,121.0455,120.6559,121.026,27352.0
2022-09-21 11:00:00,124.3,124.48,124.11,124.24,11003.0,121.0455,121.2207,120.8604,120.987,11003.0
2022-09-21 11:05:00,124.24,124.37,124.14,124.23,10634.0,120.987,121.1136,120.8897,120.9773,10634.0
2022-09-21 11:10:00,124.22,124.39,124.21,124.34,12886.0,120.9676,121.1331,120.9578,121.0844,12886.0
2022-09-21 11:15:00,124.38,124.58,124.25,124.51,9687.0,121.1234,121.3181,120.9968,121.25,9687.0
2022-09-21 11:20:00,124.5,124.54,124.37,124.43,7709.0,121.2402,121.2792,121.1136,121.1721,7709.0
2022-09-21 11:25:00,124.43,124.58,124.42,124.53,7707.0,121.1721,121.3181,121.1623,121.2694,7707.0
2022-09-21 11:30:00,124.54,124.59,124.44,124.5,11054.0,121.2792,121.3279,121.1818,121.2402,11054.0
2022-09-21 11:35:00,124.47,124.5,124.33,124.47,8068.0,121.211,121.2402,121.0747,121.211,8068.0
2022-09-21 11:40:00,124.44,124.53,124.37,124.43,8215.0,121.1818,121.2694,121.1136,121.1721,8215.0
2022-09-21 11:45:00,124.45,124.49,124.3,124.34,7500.0,121.1915,121.2305,121.0455,121.0844,7500.0
2022-09-21 11:50:00,124.32,124.4,124.24,124.28,9501.0,121.0649,121.1428,120.987,121.026,9501.0
2022-09-21 11:55:00,124.25,124.4,124.23,124.24,6254.0,120.9968,121.1428,120.9773,120.987,6254.0
2022-09-21 12:00:00,124.22,124.41,124.16,124.39,12170.0,120.9676,121.1526,120.9091,121.1331,12170.0
2022-09-21 12:05:00,124.42,124.44,124.31,124.42,9062.0,121.1623,121.1818,121.0552,121.1623,9062.0
2022-09-21 12:10:00,124.4,124.42,124.35,124.37,5306.0,121.1428,121.1623,121.0942,121.1136,5306.0
2022-09-21 12:15:00,124.37,124.38,124.25,124.32,6989.0,121.1136,121.1234,120.9968,121.0649,6989.0
2022-09-21 12:20:00,124.32,124.36,124.13,124.19,11020.0,121.0649,121.1039,120.8799,120.9383,11020.0
2022-09-21 12:25:00,124.17,124.25,124.12,124.23,8871.0,120.9189,120.9968,120.8702,120.9773,8871.0
2022-09-21 12:30:00,124.19,124.19,124.08,124.18,6942.0,120.9383,120.9383,120.8312,120.9286,6942.0
2022-09-21 12:35:00,124.17,124.21,124.08,124.1,7241.0,120.9189,120.9578,120.8312,120.8507,7241.0
2022-09-21 12:40:00,124.07,124.12,123.96,123.98,12505.0,120.8215,120.8702,120.7144,120.7338,12505.0
2022-09-21 12:45:00,123.95,123.98,123.87,123.98,12202.0,120.7046,120.7338,120.6267,120.7338,12202.0
2022-09-21 12:50:00,123.96,123.96,123.7,123.72,12264.0,120.7144,120.7144,120.4612,120.4806,12264.0
2022-09-21 12:55:00,123.71,123.72,123.56,123.59,11041.0,120.4709,120.4806,120.3248,120.3541,11041.0
2022-09-21 13:00:00,123.57,123.67,123.56,123.63,12990.0,120.3346,120.432,120.3248,120.393,12990.0
2022-09-21 13:05:00,123.64,123.64,123.4,123.56,18423.0,120.4027,120.4027,120.169,120.3248,18423.0
2022-09-21 13:10:00,123.55,123.7,123.49,123.7,9416.0,120.3151,120.4612,120.2567,120.4612,9416.0
2022-09-21 13:15:00,123.69,123.81,123.63,123.8,7656.0,120.4514,120.5683,120.393,120.5586,7656.0
2022-09-21 13:20:00,123.79,123.92,123.69,123.9,7640.0,120.5488,120.6754,120.4514,120.6559,7640.0
2022-09-21 13:25:00,123.89,123.95,123.87,123.95,4686.0,120.6462,120.7046,120.6267,120.7046,4686.0
2022-09-21 13:30:00,123.96,124.14,123.95,124.14,10696.0,120.7144,120.8897,120.7046,120.8897,10696.0
2022-09-21 13:35:00,124.12,124.37,124.11,124.21,18185.0,120.8702,121.1136,120.8604,120.9578,18185.0
2022-09-21 13:40:00,124.23,124.39,124.18,124.33,11203.0,120.9773,121.1331,120.9286,121.0747,11203.0
2022-09-21 13:45:00,124.31,124.38,124.24,124.38,8687.0,121.0552,121.1234,120.987,121.1234,8687.0
2022-09-21 13:50:00,124.37,124.44,124.33,124.37,8428.0,121.1136,121.1818,121.0747,121.1136,8428.0
2022-09-21 13:55:00,124.38,124.98,124.36,124.88,16119.0,121.1234,121.7077,121.1039,121.6103,16119.0
2022-09-21 14:00:00,124.75,124.78,122.47,122.47,30818.0,121.4837,121.5129,119.2634,119.2634,30818.0
2022-09-21 14:05:00,122.33,123.04,122.23,122.81,33871.0,119.127,119.8185,119.0297,119.5945,33871.0
2022-09-21 14:10:00,122.71,123.0,122.05,122.13,20790.0,119.4971,119.7795,118.8544,118.9323,20790.0
2022-09-21 14:15:00,122.05,122.4,121.95,122.09,28752.0,118.8544,119.1952,118.757,118.8933,28752.0
2022-09-21 14:20:00,122.14,122.36,122.07,122.34,27242.0,118.942,119.1563,118.8738,119.1368,27242.0
2022-09-21 14:25:00,122.34,122.62,122.11,122.23,14866.0,119.1368,119.4094,118.9128,119.0297,14866.0
2022-09-21 14:30:00,122.18,123.37,121.9,123.17,22622.0,118.981,120.1398,118.7083,119.945,22622.0
2022-09-21 14:35:00,123.28,123.51,122.86,123.19,23101.0,120.0522,120.2761,119.6432,119.9645,23101.0
2022-09-21 14:40:00,123.19,124.68,122.88,124.57,31893.0,119.9645,121.4155,119.6626,121.3084,31893.0
2022-09-21 14:45:00,124.61,125.05,123.54,123.82,27008.0,121.3473,121.7758,120.3054,120.578,27008.0
2022-09-21 14:50:00,123.82,124.5,123.41,124.41,23248.0,120.578,121.2402,120.1788,121.1526,23248.0
2022-09-21 14:55:00,124.47,124.56,123.91,124.26,46006.0,121.211,121.2987,120.6657,121.0065,46006.0
2022-09-21 15:00:00,124.31,124.54,123.93,124.15,21950.0,121.0552,121.2792,120.6851,120.8994,21950.0
2022-09-21 15:05:00,124.15,124.35,123.74,123.75,25303.0,120.8994,121.0942,120.5001,120.5099,25303.0
2022-09-21 15:10:00,123.73,123.79,122.77,123.66,23588.0,120.4904,120.5488,119.5555,120.4222,23588.0
2022-09-21 15:15:00,123.71,123.93,123.34,123.46,25097.0,120.4709,120.6851,120.1106,120.2275,25097.0
2022-09-21 15:20:00,123.4,123.42,122.99,123.05,26039.0,120.169,120.1885,119.7698,119.8282,26039.0
2022-09-21 15:25:00,123.01,123.03,122.12,122.17,52968.0,119.7892,119.8087,118.9225,118.9712,52968.0
2022-09-21 15:30:00,122.15,122.42,121.78,122.42,48621.0,118.9518,119.2147,118.5914,119.2147,48621.0
2022-09-21 15:35:00,122.41,122.41,121.47,121.53,34849.0,119.2049,119.2049,118.2896,118.348,34849.0
2022-09-21 15:40:00,121.52,121.68,121.12,121.12,34141.0,118.3382,118.4941,117.9487,117.9487,34141.0
2022-09-21 15:45:00,121.1,121.15,120.85,121.01,57061.0,117.9292,117.9779,117.6858,117.8416,57061.0
2022-09-21 15:50:00,121.1,121.21,120.86,120.98,118144.0,117.9292,118.0364,117.6955,117.8124,118144.0
2022-09-21 15:55:00,120.95,120.95,120.61,120.67,189224.0,117.7832,117.7832,117.4521,117.5105,189224.0
2022-09-22 09:30:00,120.13,120.85,120.1,120.26,38453.0,116.9846,117.6858,116.9554,117.1112,38453.0
2022-09-22 09:35:00,120.27,120.32,119.57,119.62,19470.0,117.121,117.1697,116.4393,116.488,19470.0
2022-09-22 09:40:00,119.62,119.67,119.18,119.31,11745.0,116.488,116.5367,116.0595,116.1861,11745.0
2022-09-22 09:45:00,119.31,119.31,118.36,118.38,16285.0,116.1861,116.1861,115.261,115.2805,16285.0
2022-09-22 09:50:00,118.39,118.54,118.1,118.13,15978.0,115.2902,115.4363,115.0078,115.037,15978.0
2022-09-22 09:55:00,118.13,118.21,117.9,118.02,18119.0,115.037,115.1149,114.813,114.9299,18119.0
2022-09-22 10:00:00,118.05,118.12,117.78,117.89,19877.0,114.9591,115.0273,114.6962,114.8033,19877.0
2022-09-22 10:05:00,117.88,118.2,117.76,117.86,18959.0,114.7936,115.1052,114.6767,114.7741,18959.0
2022-09-22 10:10:00,117.85,117.99,117.3,117.76,52095.0,114.7643,114.9007,114.2287,114.6767,52095.0
2022-09-22 10:15:00,117.82,118.02,117.53,117.54,26811.0,114.7351,114.9299,114.4527,114.4625,26811.0
2022-09-22 10:20:00,117.55,117.79,117.48,117.62,17791.0,114.4722,114.7059,114.404,114.5404,17791.0
2022-09-22 10:25:00,117.62,117.68,117.44,117.59,22055.0,114.5404,114.5988,114.3651,114.5111,22055.0
2022-09-22 10:30:00,117.55,117.78,117.16,117.23,23436.0,114.4722,114.6962,114.0924,114.1606,23436.0
2022-09-22 10:35:00,117.23,117.42,117.11,117.42,18622.0,114.1606,114.3456,114.0437,114.3456,18622.0
2022-09-22 10:40:00,117.4,117.44,116.98,117.05,14759.0,114.3261,114.3651,113.9171,113.9853,14759.0
2022-09-22 10:45:00,117.03,117.41,117.03,117.15,12632.0,113.9658,114.3359,113.9658,114.0827,12632.0
2022-09-22 10:50:00,117.08,117.1,116.82,116.86,14454.0,114.0145,114.034,113.7613,113.8003,14454.0
2022-09-22 10:55:00,116.85,117.03,116.63,116.74,28197.0,113.7905,113.9658,113.5763,113.6834,28197.0
2022-09-22 11:00:00,116.72,116.83,116.67,116.83,15194.0,113.6639,113.771,113.6152,113.771,15194.0
2022-09-22 11:05:00,116.87,117.02,116.71,116.72,22439.0,113.81,113.9561,113.6542,113.6639,22439.0
2022-09-22 11:10:00,116.69,116.72,116.41,116.41,17290.0,113.6347,113.6639,113.362,113.362,17290.0
2022-09-22 11:15:00,116.41,116.63,116.34,116.35,16178.0,113.362,113.5763,113.2939,113.3036,16178.0
2022-09-22 11:20:00,116.34,116.37,116.24,116.26,13908.0,113.2939,113.3231,113.1965,113.216,13908.0
2022-09-22 11:25:00,116.27,116.49,116.23,116.44,28253.0,113.2257,113.44,113.1868,113.3913,28253.0
2022-09-22 11:30:00,116.44,116.89,116.42,116.48,22357.0,113.3913,113.8295,113.3718,113.4302,22357.0
2022-09-22 11:35:00,116.49,116.58,116.36,116.36,13495.0,113.44,113.5276,113.3134,113.3134,13495.0
2022-09-22 11:40:00,116.36,116.38,115.95,115.99,20027.0,113.3134,113.3328,112.9141,112.953,20027.0
2022-09-22 11:45:00,115.96,116.37,115.95,116.27,23179.0,112.9238,113.3231,112.9141,113.2257,23179.0
2022-09-22 11:50:00,116.25,116.27,116.12,116.26,16066.0,113.2062,113.2257,113.0796,113.216,16066.0
2022-09-22 11:55:00,116.27,116.3,116.04,116.13,11892.0,113.2257,113.2549,113.0017,113.0894,11892.0
2022-09-22 12:00:00,116.12,116.3,116.09,116.14,14342.0,113.0796,113.2549,113.0504,113.0991,14342.0
2022-09-22 12:05:00,116.15,116.15,115.98,116.03,9278.0,113.1089,113.1089,112.9433,112.992,9278.0
2022-09-22 12:10:00,116.04,116.05,115.65,115.73,27326.0,113.0017,113.0115,112.6219,112.6998,27326.0
2022-09-22 12:15:00,115.81,115.81,115.5,115.56,19187.0,112.7778,112.7778,112.4759,112.5343,19187.0
2022-09-22 12:20:00,115.58,115.94,115.36,115.88,26480.0,112.5538,112.9044,112.3395,112.8459,26480.0
2022-09-22 12:25:00,115.93,115.93,115.75,115.79,23380.0,112.8946,112.8946,112.7193,112.7583,23380.0
2022-09-22 12:30:00,115.78,115.97,115.73,115.73,13760.0,112.7485,112.9336,112.6998,112.6998,13760.0
2022-09-22 12:35:00,115.75,115.87,115.64,115.73,11740.0,112.7193,112.8362,112.6122,112.6998,11740.0
2022-09-22 12:40:00,115.73,116.05,115.69,115.98,20561.0,112.6998,113.0115,112.6609,112.9433,20561.0
2022-09-22 12:45:00,115.99,116.08,115.76,115.78,8303.0,112.953,113.0407,112.7291,112.7485,8303.0
2022-09-22 12:50:00,115.76,115.94,115.68,115.87,12035.0,112.7291,112.9044,112.6512,112.8362,12035.0
2022-09-22 12:55:00,115.87,116.11,115.83,115.83,10395.0,112.8362,113.0699,112.7972,112.7972,10395.0
2022-09-22 13:00:00,115.84,115.87,115.64,115.68,9558.0,112.807,112.8362,112.6122,112.6512,9558.0
2022-09-22 13:05:00,115.64,115.79,115.44,115.48,14381.0,112.6122,112.7583,112.4174,112.4564,14381.0
2022-09-22 13:10:00,115.49,115.59,115.28,115.28,9738.0,112.4661,112.5635,112.2616,112.2616,9738.0
2022-09-22 13:15:00,115.28,115.33,115.14,115.3,10198.0,112.2616,112.3103,112.1253,112.2811,10198.0
2022-09-22 13:20:00,115.27,115.4,115.23,115.33,6354.0,112.2519,112.3785,112.2129,112.3103,6354.0
2022-09-22 13:25:00,115.35,115.51,115.25,115.48,15590.0,112.3298,112.4856,112.2324,112.4564,15590.0
2022-09-22 13:30:00,115.57,115.71,115.48,115.54,13010.0,112.544,112.6804,112.4564,112.5148,13010.0
2022-09-22 13:35:00,115.51,115.79,115.51,115.73,14011.0,112.4856,112.7583,112.4856,112.6998,14011.0
2022-09-22 13:40:00,115.76,115.82,115.68,115.69,18165.0,112.7291,112.7875,112.6512,112.6609,18165.0
2022-09-22 13:45:00,115.69,115.82,115.64,115.79,11368.0,112.6609,112.7875,112.6122,112.7583,11368.0
2022-09-22 13:50:00,115.82,116.08,115.82,116.02,16783.0,112.7875,113.0407,112.7875,112.9823,16783.0
2022-09-22 13:55:00,116.07,116.08,115.87,115.91,15411.0,113.0309,113.0407,112.8362,112.8751,15411.0
2022-09-22 14:00:00,115.89,115.92,115.71,115.72,11253.0,112.8557,112.8849,112.6804,112.6901,11253.0
2022-09-22 14:05:00,115.73,115.84,115.5,115.5,15526.0,112.6998,112.807,112.4759,112.4759,15526.0
2022-09-22 14:10:00,115.5,115.59,115.45,115.5,17254.0,112.4759,112.5635,112.4272,112.4759,17254.0
2022-09-22 14:15:00,115.5,115.58,115.49,115.54,11143.0,112.4759,112.5538,112.4661,112.5148,11143.0
2022-09-22 14:20:00,115.53,115.56,115.41,115.45,30875.0,112.5051,112.5343,112.3882,112.4272,30875.0
2022-09-22 14:25:00,115.44,115.54,115.34,115.47,12954.0,112.4174,112.5148,112.3201,112.4467,12954.0
2022-09-22 14:30:00,115.46,115.64,115.37,115.55,11728.0,112.4369,112.6122,112.3493,112.5246,11728.0
2022-09-22 14:35:00,115.54,115.59,115.46,115.54,16760.0,112.5148,112.5635,112.4369,112.5148,16760.0
2022-09-22 14:40:00,115.55,115.56,115.32,115.37,11539.0,112.5246,112.5343,112.3006,112.3493,11539.0
2022-09-22 14:45:00,115.38,115.38,115.26,115.31,10115.0,112.359,112.359,112.2422,112.2908,10115.0
2022-09-22 14:50:00,115.33,115.91,115.3,115.8,17424.0,112.3103,112.8751,112.2811,112.768,17424.0
2022-09-22 14:55:00,115.83,116.08,115.8,115.9,26708.0,112.7972,113.0407,112.768,112.8654,26708.0
2022-09-22 15:00:00,115.89,116.27,115.86,116.23,32113.0,112.8557,113.2257,112.8264,113.1868,32113.0
2022-09-22 15:05:00,116.24,116.38,116.22,116.24,11403.0,113.1965,113.3328,113.177,113.1965,11403.0
2022-09-22 15:10:00,116.27,116.75,116.18,116.73,37662.0,113.2257,113.6931,113.1381,113.6737,37662.0
2022-09-22 15:15:00,116.74,116.76,116.53,116.55,31114.0,113.6834,113.7029,113.4789,113.4984,31114.0
2022-09-22 15:20:00,116.55,116.61,116.44,116.56,43025.0,113.4984,113.5568,113.3913,113.5081,43025.0
2022-09-22 15:25:00,116.56,116.56,116.28,116.46,27930.0,113.5081,113.5081,113.2354,113.4107,27930.0
2022-09-22 15:30:00,116.5,116.68,116.45,116.65,28422.0,113.4497,113.625,113.401,113.5958,28422.0
2022-09-22 15:35:00,116.67,116.94,116.62,116.77,62746.0,113.6152,113.8782,113.5665,113.7126,62746.0
2022-09-22 15:40:00,116.77,116.94,116.47,116.59,48156.0,113.7126,113.8782,113.4205,113.5373,48156.0
2022-09-22 15:45:00,116.61,117.2,116.58,117.01,51458.0,113.5568,114.1314,113.5276,113.9463,51458.0
2022-09-22 15:50:00,117.01,117.02,116.48,116.5,93686.0,113.9463,113.9561,113.4302,113.4497,93686.0
2022-09-22 15:55:00,116.49,116.55,116.06,116.11,227698.0,113.44,113.4984,113.0212,113.0699,227698.0
2022-09-23 09:30:00,114.47,115.08,113.99,115.05,45223.0,111.4728,112.0669,111.0054,112.0377,45223.0
2022-09-23 09:35:00,114.99,115.1,114.26,114.31,28876.0,111.9792,112.0863,111.2683,111.317,28876.0
2022-09-23 09:40:00,114.28,114.45,113.49,113.81,43133.0,111.2878,111.4534,110.5185,110.8301,43133.0
2022-09-23 09:45:00,113.8,114.34,113.47,113.86,51467.0,110.8204,111.3462,110.499,110.8788,51467.0
2022-09-23 09:50:00,113.85,113.88,113.33,113.59,29478.0,110.8691,110.8983,110.3627,110.6159,29478.0
2022-09-23 09:55:00,113.59,113.72,113.07,113.13,27374.0,110.6159,110.7425,110.1095,110.1679,27374.0
2022-09-23 10:00:00,113.17,113.44,113.12,113.36,18893.0,110.2069,110.4698,110.1582,110.3919,18893.0
2022-09-23 10:05:00,113.36,113.53,113.23,113.29,18924.0,110.3919,110.5575,110.2653,110.3237,18924.0
2022-09-23 10:10:00,113.28,113.37,112.95,113.2,17222.0,110.314,110.4016,109.9926,110.2361,17222.0
2022-09-23 10:15:00,113.19,113.33,112.85,113.01,23646.0,110.2264,110.3627,109.8953,110.0511,23646.0
2022-09-23 10:20:00,113.01,113.2,112.79,112.79,19341.0,110.0511,110.2361,109.8368,109.8368,19341.0
2022-09-23 10:25:00,112.75,113.22,112.68,113.17,15663.0,109.7979,110.2556,109.7297,110.2069,15663.0
2022-09-23 10:30:00,113.12,113.57,113.02,113.14,12876.0,110.1582,110.5964,110.0608,110.1777,12876.0
2022-09-23 10:35:00,113.11,113.21,112.85,112.94,16146.0,110.1484,110.2458,109.8953,109.9829,16146.0
2022-09-23 10:40:00,112.93,113.05,112.76,112.94,16099.0,109.9732,110.09,109.8076,109.9829,16099.0
2022-09-23 10:45:00,112.97,113.1,112.77,112.78,11875.0,110.0121,110.1387,109.8174,109.8271,11875.0
2022-09-23 10:50:00,112.78,112.85,112.53,112.78,9480.0,109.8271,109.8953,109.5836,109.8271,9480.0
2022-09-23 10:55:00,112.85,112.89,112.5,112.5,10087.0,109.8953,109.9342,109.5544,109.5544,10087.0
2022-09-23 11:00:00,112.49,112.54,112.35,112.4,9916.0,109.5447,109.5934,109.4083,109.457,9916.0
2022-09-23 11:05:00,112.49,112.79,112.4,112.68,9362.0,109.5447,109.8368,109.457,109.7297,9362.0
2022-09-23 11:10:00,112.67,112.82,112.45,112.45,9365.0,109.72,109.866,109.5057,109.5057,9365.0
2022-09-23 11:15:00,112.45,112.67,112.44,112.64,10386.0,109.5057,109.72,109.496,109.6908,10386.0
2022-09-23 11:20:00,112.62,112.89,112.55,112.86,8853.0,109.6713,109.9342,109.6031,109.905,8853.0
2022-09-23 11:25:00,112.89,112.95,112.5,112.5,6988.0,109.9342,109.9926,109.5544,109.5544,6988.0
2022-09-23 11:30:00,112.54,112.68,112.5,112.58,9785.0,109.5934,109.7297,109.5544,109.6323,9785.0
2022-09-23 11:35:00,112.55,112.65,112.5,112.5,12691.0,109.6031,109.7005,109.5544,109.5544,12691.0
2022-09-23 11:40:00,112.45,112.55,112.16,112.21,16259.0,109.5057,109.6031,109.2233,109.272,16259.0
2022-09-23 11:45:00,112.19,112.19,111.93,111.95,12305.0,109.2525,109.2525,108.9993,109.0188,12305.0
2022-09-23 11:50:00,111.97,112.11,111.88,111.96,10253.0,109.0383,109.1746,108.9507,109.0286,10253.0
2022-09-23 11:55:00,111.95,112.03,111.87,112.03,10454.0,109.0188,109.0967,108.9409,109.0967,10454.0
2022-09-23 12:00:00,112.02,112.25,111.95,112.2,11595.0,109.087,109.311,109.0188,109.2623,11595.0
2022-09-23 12:05:00,112.22,112.5,112.13,112.49,18383.0,109.2818,109.5544,109.1941,109.5447,18383.0
2022-09-23 12:10:00,112.48,112.51,112.35,112.44,9750.0,109.5349,109.5642,109.4083,109.496,9750.0
2022-09-23 12:15:00,112.44,112.53,112.39,112.5,7766.0,109.496,109.5836,109.4473,109.5544,7766.0
2022-09-23 12:20:00,112.51,112.54,112.41,112.5,17176.0,109.5642,109.5934,109.4668,109.5544,17176.0
2022-09-23 12:25:00,112.52,112.6,112.38,112.41,17253.0,109.5739,109.6518,109.4376,109.4668,17253.0
2022-09-23 12:30:00,112.4,112.42,112.18,112.19,27638.0,109.457,109.4765,109.2428,109.2525,27638.0
2022-09-23 12:35:00,112.18,112.35,112.18,112.29,8333.0,109.2428,109.4083,109.2428,109.3499,8333.0
2022-09-23 12:40:00,112.29,112.53,112.28,112.49,11681.0,109.3499,109.5836,109.3402,109.5447,11681.0
2022-09-23 12:45:00,112.47,112.84,112.47,112.84,12636.0,109.5252,109.8855,109.5252,109.8855,12636.0
2022-09-23 12:50:00,112.83,113.17,112.8,113.14,7993.0,109.8758,110.2069,109.8466,110.1777,7993.0
2022-09-23 12:55:00,113.19,113.19,112.97,113.08,11735.0,110.2264,110.2264,110.0121,110.1192,11735.0
2022-09-23 13:00:00,113.04,113.59,112.97,113.54,14980.0,110.0803,110.6159,110.0121,110.5672,14980.0
2022-09-23 13:05:00,113.55,113.78,113.51,113.66,22206.0,110.5769,110.8009,110.538,110.684,22206.0
2022-09-23 13:10:00,113.66,113.84,113.66,113.75,9987.0,110.684,110.8593,110.684,110.7717,9987.0
2022-09-23 13:15:00,113.79,114.03,113.73,113.97,9547.0,110.8106,111.0444,110.7522,110.9859,9547.0
2022-09-23 13:20:00,113.97,114.03,113.67,113.67,9237.0,110.9859,111.0444,110.6938,110.6938,9237.0
2022-09-23 13:25:00,113.66,113.66,113.49,113.5,26213.0,110.684,110.684,110.5185,110.5282,26213.0
2022-09-23 13:30:00,113.5,113.84,113.5,113.83,13594.0,110.5282,110.8593,110.5282,110.8496,13594.0
2022-09-23 13:35:00,113.82,113.89,113.76,113.82,8808.0,110.8399,110.908,110.7814,110.8399,8808.0
2022-09-23 13:40:00,113.8,113.83,113.61,113.61,11182.0,110.8204,110.8496,110.6354,110.6354,11182.0
2022-09-23 13:45:00,113.59,113.87,113.51,113.66,18871.0,110.6159,110.8885,110.538,110.684,18871.0
2022-09-23 13:50:00,113.6,113.61,113.53,113.59,6952.0,110.6256,110.6354,110.5575,110.6159,6952.0
2022-09-23 13:55:00,113.59,113.69,113.49,113.63,12026.0,110.6159,110.7133,110.5185,110.6548,12026.0
2022-09-23 14:00:00,113.61,113.92,113.46,113.92,14827.0,110.6354,110.9372,110.4893,110.9372,14827.0
2022-09-23 14:05:00,113.96,114.06,113.63,113.65,28425.0,110.9762,111.0736,110.6548,110.6743,28425.0
2022-09-23 14:10:00,113.58,113.66,113.37,113.51,71194.0,110.6061,110.684,110.4016,110.538,71194.0
2022-09-23 14:15:00,113.47,113.55,113.39,113.41,30255.0,110.499,110.5769,110.4211,110.4406,30255.0
2022-09-23 14:20:00,113.39,113.86,113.29,113.69,12574.0,110.4211,110.8788,110.3237,110.7133,12574.0
2022-09-23 14:25:00,113.71,113.96,113.71,113.75,7271.0,110.7327,110.9762,110.7327,110.7717,7271.0
2022-09-23 14:30:00,113.77,113.79,113.52,113.7,13923.0,110.7912,110.8106,110.5477,110.723,13923.0
2022-09-23 14:35:00,113.74,113.74,113.48,113.5,7892.0,110.762,110.762,110.5088,110.5282,7892.0
2022-09-23 14:40:00,113.51,113.51,113.31,113.48,13561.0,110.538,110.538,110.3432,110.5088,13561.0
2022-09-23 14:45:00,113.4,113.54,113.32,113.34,10089.0,110.4309,110.5672,110.3529,110.3724,10089.0
2022-09-23 14:50:00,113.34,113.37,113.2,113.23,13501.0,110.3724,110.4016,110.2361,110.2653,13501.0
2022-09-23 14:55:00,113.15,113.22,113.03,113.14,12701.0,110.1874,110.2556,110.0705,110.1777,12701.0
2022-09-23 15:00:00,113.14,113.69,113.14,113.56,15211.0,110.1777,110.7133,110.1777,110.5867,15211.0
2022-09-23 15:05:00,113.56,113.91,113.42,113.82,11923.0,110.5867,110.9275,110.4503,110.8399,11923.0
2022-09-23 15:10:00,113.81,113.86,113.58,113.76,12511.0,110.8301,110.8788,110.6061,110.7814,12511.0
2022-09-23 15:15:00,113.77,114.21,113.77,113.95,15881.0,110.7912,111.2196,110.7912,110.9665,15881.0
2022-09-23 15:20:00,113.91,114.09,113.85,114.01,23589.0,110.9275,111.1028,110.8691,111.0249,23589.0
2022-09-23 15:25:00,114.04,114.16,113.8,114.16,18767.0,111.0541,111.171,110.8204,111.171,18767.0
2022-09-23 15:30:00,114.16,114.35,114.09,114.18,26015.0,111.171,111.356,111.1028,111.1904,26015.0
2022-09-23 15:35:00,114.18,114.28,113.85,114.27,32704.0,111.1904,111.2878,110.8691,111.2781,32704.0
2022-09-23 15:40:00,114.27,114.7,114.08,114.62,42320.0,111.2781,111.6968,111.0931,111.6189,42320.0
2022-09-23 15:45:00,114.63,114.69,114.46,114.51,50301.0,111.6287,111.6871,111.4631,111.5118,50301.0
2022-09-23 15:50:00,114.53,114.95,114.35,114.91,107634.0,111.5313,111.9403,111.356,111.9013,107634.0
2022-09-23 15:55:00,114.92,115.13,114.6,115.02,192348.0,111.9111,112.1156,111.5994,112.0084,192348.0
2022-09-26 09:30:00,114.68,115.41,114.48,115.27,57153.0,111.6773,112.3882,111.4826,112.2519,57153.0
2022-09-26 09:35:00,115.45,116.06,115.35,115.85,55544.0,112.4272,113.0212,112.3298,112.8167,55544.0
2022-09-26 09:40:00,115.85,116.15,115.65,115.8,54533.0,112.8167,113.1089,112.6219,112.768,54533.0
2022-09-26 09:45:00,115.82,115.9,115.29,115.42,18655.0,112.7875,112.8654,112.2714,112.398,18655.0
2022-09-26 09:50:00,115.45,115.51,115.15,115.2,25131.0,112.4272,112.4856,112.135,112.1837,25131.0
2022-09-26 09:55:00,115.18,115.58,115.16,115.32,14955.0,112.1642,112.5538,112.1448,112.3006,14955.0
2022-09-26 10:00:00,115.37,115.54,114.46,114.7,30486.0,112.3493,112.5148,111.4631,111.6968,30486.0
2022-09-26 10:05:00,114.75,114.92,114.46,114.55,14454.0,111.7455,111.9111,111.4631,111.5507,14454.0
2022-09-26 10:10:00,114.51,114.55,113.97,114.36,33337.0,111.5118,111.5507,110.9859,111.3657,33337.0
2022-09-26 10:15:00,114.32,114.63,114.21,114.38,99127.0,111.3268,111.6287,111.2196,111.3852,99127.0
2022-09-26 10:20:00,114.4,114.43,113.98,114.22,32015.0,111.4047,111.4339,110.9957,111.2294,32015.0
2022-09-26 10:25:00,114.26,114.36,113.95,114.35,28798.0,111.2683,111.3657,110.9665,111.356,28798.0
2022-09-26 10:30:00,114.36,114.37,113.71,113.94,12863.0,111.3657,111.3755,110.7327,110.9567,12863.0
2022-09-26 10:35:00,113.98,114.09,113.85,113.9,9561.0,110.9957,111.1028,110.8691,110.9178,9561.0
2022-09-26 10:40:00,113.91,113.91,113.45,113.63,8713.0,110.9275,110.9275,110.4795,110.6548,8713.0
2022-09-26 10:45:00,113.57,113.59,113.19,113.43,6238.0,110.5964,110.6159,110.2264,110.4601,6238.0
2022-09-26 10:50:00,113.35,113.8,113.31,113.65,7601.0,110.3822,110.8204,110.3432,110.6743,7601.0
2022-09-26 10:55:00,113.64,113.66,113.48,113.57,13803.0,110.6646,110.684,110.5088,110.5964,13803.0
2022-09-26 11:00:00,113.48,113.52,113.33,113.41,7134.0,110.5088,110.5477,110.3627,110.4406,7134.0
2022-09-26 11:05:00,113.41,113.41,112.52,112.52,32585.0,110.4406,110.4406,109.5739,109.5739,32585.0
2022-09-26 11:10:00,112.51,112.9,112.37,112.87,17567.0,109.5642,109.9439,109.4278,109.9147,17567.0
2022-09-26 11:15:00,112.84,112.87,112.57,112.57,7556.0,109.8855,109.9147,109.6226,109.6226,7556.0
2022-09-26 11:20:00,112.58,112.73,112.48,112.59,10462.0,109.6323,109.7784,109.5349,109.6421,10462.0
2022-09-26 11:25:00,112.57,112.58,112.16,112.25,25766.0,109.6226,109.6323,109.2233,109.311,25766.0
2022-09-26 11:30:00,112.22,112.31,111.99,112.09,35616.0,109.2818,109.3694,109.0578,109.1552,35616.0
2022-09-26 11:35:00,112.13,112.66,112.1,112.4,34835.0,109.1941,109.7102,109.1649,109.457,34835.0
2022-09-26 11:40:00,112.44,112.63,112.23,112.23,14825.0,109.496,109.681,109.2915,109.2915,14825.0
2022-09-26 11:45:00,112.13,112.49,112.07,112.34,10623.0,109.1941,109.5447,109.1357,109.3986,10623.0
2022-09-26 11:50:00,112.33,112.37,112.16,112.27,9289.0,109.3889,109.4278,109.2233,109.3304,9289.0
2022-09-26 11:55:00,112.29,112.51,112.26,112.31,10953.0,109.3499,109.5642,109.3207,109.3694,10953.0
2022-09-26 12:00:00,112.29,112.61,112.27,112.52,16674.0,109.3499,109.6615,109.3304,109.5739,16674.0
2022-09-26 12:05:00,112.5,112.65,112.45,112.65,22497.0,109.5544,109.7005,109.5057,109.7005,22497.0
2022-09-26 12:10:00,112.65,112.68,112.5,112.63,7780.0,109.7005,109.7297,109.5544,109.681,7780.0
2022-09-26 12:15:00,112.62,112.68,112.49,112.57,10835.0,109.6713,109.7297,109.5447,109.6226,10835.0
2022-09-26 12:20:00,112.54,112.54,112.4,112.44,18398.0,109.5934,109.5934,109.457,109.496,18398.0
2022-09-26 12:25:00,112.42,112.42,111.84,111.84,10422.0,109.4765,109.4765,108.9117,108.9117,10422.0
2022-09-26 12:30:00,111.85,111.85,111.45,111.58,19461.0,108.9214,108.9214,108.5319,108.6585,19461.0
2022-09-26 12:35:00,111.56,111.63,111.4,111.47,8807.0,108.639,108.7072,108.4832,108.5514,8807.0
2022-09-26 12:40:00,111.45,111.51,111.29,111.32,7119.0,108.5319,108.5903,108.3761,108.4053,7119.0
2022-09-26 12:45:00,111.33,111.82,111.33,111.74,8614.0,108.4151,108.8922,108.4151,108.8143,8614.0
2022-09-26 12:50:00,111.72,112.0,111.71,111.91,10060.0,108.7948,109.0675,108.7851,108.9799,10060.0
2022-09-26 12:55:00,111.98,112.08,111.93,111.99,6746.0,109.048,109.1454,108.9993,109.0578,6746.0
2022-09-26 13:00:00,111.98,112.07,111.83,111.83,5281.0,109.048,109.1357,108.902,108.902,5281.0
2022-09-26 13:05:00,111.75,111.8,111.36,111.43,8137.0,108.8241,108.8727,108.4443,108.5124,8137.0
2022-09-26 13:10:00,111.39,111.47,111.31,111.39,26908.0,108.4735,108.5514,108.3956,108.4735,26908.0
2022-09-26 13:15:00,111.4,111.54,111.32,111.47,9609.0,108.4832,108.6196,108.4053,108.5514,9609.0
2022-09-26 13:20:00,111.46,111.58,111.34,111.43,13546.0,108.5417,108.6585,108.4248,108.5124,13546.0
2022-09-26 13:25:00,111.47,111.58,111.33,111.54,9729.0,108.5514,108.6585,108.4151,108.6196,9729.0
2022-09-26 13:30:00,111.52,111.87,111.52,111.66,14673.0,108.6001,108.9409,108.6001,108.7364,14673.0
2022-09-26 13:35:00,111.7,111.83,111.58,111.59,15993.0,108.7754,108.902,108.6585,108.6682,15993.0
2022-09-26 13:40:00,111.57,111.69,111.52,111.57,17561.0,108.6488,108.7656,108.6001,108.6488,17561.0
2022-09-26 13:45:00,111.59,111.8,111.59,111.68,12789.0,108.6682,108.8727,108.6682,108.7559,12789.0
2022-09-26 13:50:00,111.66,111.97,111.66,111.96,17706.0,108.7364,109.0383,108.7364,109.0286,17706.0
2022-09-26 13:55:00,111.91,111.91,111.55,111.58,15646.0,108.9799,108.9799,108.6293,108.6585,15646.0
2022-09-26 14:00:00,111.63,112.13,111.54,112.13,12410.0,108.7072,109.1941,108.6196,109.1941,12410.0
2022-09-26 14:05:00,112.13,112.28,112.02,112.2,14705.0,109.1941,109.3402,109.087,109.2623,14705.0
2022-09-26 14:10:00,112.2,112.27,112.04,112.1,10155.0,109.2623,109.3304,109.1065,109.1649,10155.0
2022-09-26 14:15:00,112.11,112.17,112.03,112.14,8246.0,109.1746,109.2331,109.0967,109.2038,8246.0
2022-09-26 14:20:00,112.11,112.24,112.04,112.08,11259.0,109.1746,109.3012,109.1065,109.1454,11259.0
2022-09-26 14:25:00,112.07,112.24,111.94,112.12,27206.0,109.1357,109.3012,109.0091,109.1844,27206.0
2022-09-26 14:30:00,112.12,112.34,112.11,112.24,15713.0,109.1844,109.3986,109.1746,109.3012,15713.0
2022-09-26 14:35:00,112.26,112.28,111.95,112.11,13437.0,109.3207,109.3402,109.0188,109.1746,13437.0
2022-09-26 14:40:00,112.17,112.19,112.01,112.16,7729.0,109.2331,109.2525,109.0772,109.2233,7729.0
2022-09-26 14:45:00,112.16,112.74,112.15,112.62,13066.0,109.2233,109.7881,109.2136,109.6713,13066.0
2022-09-26 14:50:00,112.64,112.73,112.44,112.65,11042.0,109.6908,109.7784,109.496,109.7005,11042.0
2022-09-26 14:55:00,112.66,112.66,112.45,112.45,10556.0,109.7102,109.7102,109.5057,109.5057,10556.0
2022-09-26 15:00:00,112.49,112.68,112.38,112.38,15698.0,109.5447,109.7297,109.4376,109.4376,15698.0
2022-09-26 15:05:00,112.36,112.47,112.17,112.44,9963.0,109.4181,109.5252,109.2331,109.496,9963.0
2022-09-26 15:10:00,112.47,112.47,112.24,112.26,14046.0,109.5252,109.5252,109.3012,109.3207,14046.0
2022-09-26 15:15:00,112.23,112.35,111.96,112.28,18519.0,109.2915,109.4083,109.0286,109.3402,18519.0
2022-09-26 15:20:00,112.26,112.34,111.99,112.05,13575.0,109.3207,109.3986,109.0578,109.1162,13575.0
2022-09-26 15:25:00,112.05,112.16,111.94,112.09,15590.0,109.1162,109.2233,109.0091,109.1552,15590.0
2022-09-26 15:30:00,112.11,112.11,111.76,111.93,19572.0,109.1746,109.1746,108.8338,108.9993,19572.0
2022-09-26 15:35:00,111.94,112.24,111.87,112.05,26296.0,109.0091,109.3012,108.9409,109.1162,26296.0
2022-09-26 15:40:00,112.02,112.27,111.98,112.25,42530.0,109.087,109.3304,109.048,109.311,42530.0
2022-09-26 15:45:00,112.27,112.48,112.17,112.27,35762.0,109.3304,109.5349,109.2331,109.3304,35762.0
2022-09-26 15:50:00,112.28,112.52,111.96,112.33,63443.0,109.3402,109.5739,109.0286,109.3889,63443.0
2022-09-26 15:55:00,112.31,112.31,111.74,111.8,163921.0,109.3694,109.3694,108.8143,108.8727,163921.0
2022-09-27 09:30:00,112.69,112.69,111.67,112.37,35958.0,109.7394,109.7394,108.7462,109.4278,35958.0
2022-09-27 09:35:00,112.39,113.15,112.17,113.01,9287.0,109.4473,110.1874,109.2331,110.0511,9287.0
2022-09-27 09:40:00,112.93,113.15,112.24,112.24,15569.0,109.9732,110.1874,109.3012,109.3012,15569.0
2022-09-27 09:45:00,112.24,112.24,110.99,111.1,16304.0,109.3012,109.3012,108.084,108.1911,16304.0
2022-09-27 09:50:00,111.13,111.6,111.03,111.44,19261.0,108.2203,108.678,108.1229,108.5222,19261.0
2022-09-27 09:55:00,111.44,111.53,111.08,111.21,16291.0,108.5222,108.6098,108.1716,108.2982,16291.0
2022-09-27 10:00:00,111.17,111.43,110.66,110.96,26688.0,108.2592,108.5124,107.7626,108.0547,26688.0
2022-09-27 10:05:00,110.99,111.2,110.42,110.63,12904.0,108.084,108.2885,107.5289,107.7334,12904.0
2022-09-27 10:10:00,110.64,111.23,110.47,111.09,35473.0,107.7431,108.3177,107.5776,108.1813,35473.0
2022-09-27 10:15:00,111.07,111.21,110.58,110.78,16970.0,108.1619,108.2982,107.6847,107.8795,16970.0
2022-09-27 10:20:00,110.79,111.05,110.63,110.8,10154.0,107.8892,108.1424,107.7334,107.8989,10154.0
2022-09-27 10:25:00,110.81,111.12,110.6,110.68,8826.0,107.9087,108.2106,107.7042,107.7821,8826.0
2022-09-27 10:30:00,110.71,111.33,110.71,110.97,11177.0,107.8113,108.4151,107.8113,108.0645,11177.0
2022-09-27 10:35:00,111.1,111.41,110.94,111.01,10652.0,108.1911,108.493,108.0353,108.1034,10652.0
2022-09-27 10:40:00,111.04,111.64,110.96,111.54,11477.0,108.1326,108.7169,108.0547,108.6196,11477.0
2022-09-27 10:45:00,111.59,111.73,111.36,111.5,23062.0,108.6682,108.8046,108.4443,108.5806,23062.0
2022-09-27 10:50:00,111.51,111.55,111.2,111.2,10157.0,108.5903,108.6293,108.2885,108.2885,10157.0
2022-09-27 10:55:00,111.25,111.44,111.22,111.27,17337.0,108.3371,108.5222,108.3079,108.3566,17337.0
2022-09-27 11:00:00,111.19,111.24,110.81,110.97,13118.0,108.2787,108.3274,107.9087,108.0645,13118.0
2022-09-27 11:05:00,111.0,111.44,110.93,111.44,8800.0,108.0937,108.5222,108.0255,108.5222,8800.0
2022-09-27 11:10:00,111.48,111.48,110.92,110.92,14666.0,108.5611,108.5611,108.0158,108.0158,14666.0
2022-09-27 11:15:00,110.95,111.04,110.74,111.02,9353.0,108.045,108.1326,107.8405,108.1132,9353.0
2022-09-27 11:20:00,110.95,110.98,110.61,110.61,8275.0,108.045,108.0742,107.7139,107.7139,8275.0
2022-09-27 11:25:00,110.68,110.7,110.18,110.24,26285.0,107.7821,107.8015,107.2952,107.3536,26285.0
2022-09-27 11:30:00,110.28,110.35,110.05,110.2,38891.0,107.3925,107.4607,107.1686,107.3146,38891.0
2022-09-27 11:35:00,110.17,110.29,110.07,110.21,11200.0,107.2854,107.4023,107.188,107.3244,11200.0
2022-09-27 11:40:00,110.19,110.2,109.83,109.86,12769.0,107.3049,107.3146,106.9543,106.9835,12769.0
2022-09-27 11:45:00,109.88,109.94,109.59,109.59,9277.0,107.003,107.0614,106.7206,106.7206,9277.0
2022-09-27 11:50:00,109.65,109.8,109.28,109.37,13578.0,106.779,106.9251,106.4187,106.5064,13578.0
2022-09-27 11:55:00,109.35,109.45,109.16,109.16,27716.0,106.4869,106.5843,106.3019,106.3019,27716.0
2022-09-27 12:00:00,109.16,109.3,109.04,109.1,46938.0,106.3019,106.4382,106.185,106.2434,46938.0
2022-09-27 12:05:00,109.13,109.24,108.83,109.0,35831.0,106.2727,106.3798,105.9805,106.1461,35831.0
2022-09-27 12:10:00,108.97,109.02,108.58,108.72,16480.0,106.1168,106.1655,105.7371,105.8734,16480.0
2022-09-27 12:15:00,108.75,108.75,108.15,108.19,13637.0,105.9026,105.9026,105.3183,105.3573,13637.0
2022-09-27 12:20:00,108.17,108.43,108.12,108.17,10025.0,105.3378,105.591,105.2891,105.3378,10025.0
2022-09-27 12:25:00,108.16,108.48,108.12,108.41,21557.0,105.3281,105.6397,105.2891,105.5715,21557.0
2022-09-27 12:30:00,108.34,108.55,108.34,108.48,6457.0,105.5033,105.7078,105.5033,105.6397,6457.0
2022-09-27 12:35:00,108.49,108.53,108.14,108.16,7700.0,105.6494,105.6884,105.3086,105.3281,7700.0
2022-09-27 12:40:00,108.06,108.19,108.02,108.06,10368.0,105.2307,105.3573,105.1917,105.2307,10368.0
2022-09-27 12:45:00,108.01,108.15,107.88,108.09,6187.0,105.182,105.3183,105.0554,105.2599,6187.0
2022-09-27 12:50:00,108.04,108.28,107.82,108.2,14742.0,105.2112,105.4449,104.997,105.367,14742.0
2022-09-27 12:55:00,108.19,108.33,108.12,108.27,15797.0,105.3573,105.4936,105.2891,105.4352,15797.0
2022-09-27 13:00:00,108.27,108.27,107.81,107.93,17897.0,105.4352,105.4352,104.9872,105.1041,17897.0
2022-09-27 13:05:00,107.93,108.32,107.89,108.05,9939.0,105.1041,105.4839,105.0651,105.2209,9939.0
2022-09-27 13:10:00,108.02,108.04,107.88,107.94,10779.0,105.1917,105.2112,105.0554,105.1138,10779.0
2022-09-27 13:15:00,107.97,108.01,107.9,107.97,30011.0,105.143,105.182,105.0749,105.143,30011.0
2022-09-27 13:20:00,107.94,108.09,107.81,108.03,10820.0,105.1138,105.2599,104.9872,105.2015,10820.0
2022-09-27 13:25:00,107.95,108.02,107.81,107.97,8384.0,105.1236,105.1917,104.9872,105.143,8384.0
2022-09-27 13:30:00,107.94,108.19,107.91,108.17,12127.0,105.1138,105.3573,105.0846,105.3378,12127.0
2022-09-27 13:35:00,108.2,108.26,107.9,107.94,9925.0,105.367,105.4254,105.0749,105.1138,9925.0
2022-09-27 13:40:00,107.96,107.96,107.64,107.72,6765.0,105.1333,105.1333,104.8217,104.8996,6765.0
2022-09-27 13:45:00,107.77,107.9,107.69,107.7,8089.0,104.9483,105.0749,104.8704,104.8801,8089.0
2022-09-27 13:50:00,107.66,107.78,107.6,107.6,8173.0,104.8411,104.958,104.7827,104.7827,8173.0
2022-09-27 13:55:00,107.59,107.73,107.52,107.73,7542.0,104.773,104.9093,104.7048,104.9093,7542.0
2022-09-27 14:00:00,107.72,108.15,107.69,108.12,11008.0,104.8996,105.3183,104.8704,105.2891,11008.0
2022-09-27 14:05:00,108.05,108.07,107.93,108.01,28131.0,105.2209,105.2404,105.1041,105.182,28131.0
2022-09-27 14:10:00,108.06,108.19,107.85,107.85,33849.0,105.2307,105.3573,105.0262,105.0262,33849.0
2022-09-27 14:15:00,107.82,108.0,107.82,107.84,14334.0,104.997,105.1722,104.997,105.0164,14334.0
2022-09-27 14:20:00,107.82,108.11,107.8,108.11,17582.0,104.997,105.2794,104.9775,105.2794,17582.0
2022-09-27 14:25:00,108.11,108.31,108.07,108.29,13216.0,105.2794,105.4741,105.2404,105.4547,13216.0
2022-09-27 14:30:00,108.28,108.39,108.19,108.38,7756.0,105.4449,105.552,105.3573,105.5423,7756.0
2022-09-27 14:35:00,108.38,108.78,108.37,108.77,5558.0,105.5423,105.9318,105.5326,105.9221,5558.0
2022-09-27 14:40:00,108.78,108.96,108.59,108.66,7654.0,105.9318,106.1071,105.7468,105.815,7654.0
2022-09-27 14:45:00,108.66,108.9,108.52,108.9,6335.0,105.815,106.0487,105.6786,106.0487,6335.0
2022-09-27 14:50:00,108.86,108.86,108.65,108.69,11972.0,106.0097,106.0097,105.8052,105.8442,11972.0
2022-09-27 14:55:00,108.64,108.7,108.52,108.62,8770.0,105.7955,105.8539,105.6786,105.776,8770.0
2022-09-27 15:00:00,108.61,108.66,108.26,108.31,11774.0,105.7663,105.815,105.4254,105.4741,11774.0
2022-09-27 15:05:00,108.33,108.49,108.29,108.48,8527.0,105.4936,105.6494,105.4547,105.6397,8527.0
2022-09-27 15:10:00,108.48,108.53,108.32,108.45,10834.0,105.6397,105.6884,105.4839,105.6105,10834.0
2022-09-27 15:15:00,108.48,108.48,108.22,108.43,11599.0,105.6397,105.6397,105.3865,105.591,11599.0
2022-09-27 15:20:00,108.43,108.47,108.21,108.38,24946.0,105.591,105.6299,105.3767,105.5423,24946.0
2022-09-27 15:25:00,108.38,108.38,108.09,108.14,9373.0,105.5423,105.5423,105.2599,105.3086,9373.0
2022-09-27 15:30:00,108.17,108.2,107.93,108.05,16317.0,105.3378,105.367,105.1041,105.2209,16317.0
2022-09-27 15:35:00,108.04,108.2,107.95,108.03,18127.0,105.2112,105.367,105.1236,105.2015,18127.0
2022-09-27 15:40:00,108.03,108.29,108.0,108.25,23951.0,105.2015,105.4547,105.1722,105.4157,23951.0
2022-09-27 15:45:00,108.22,108.25,107.9,108.01,34676.0,105.3865,105.4157,105.0749,105.182,34676.0
2022-09-27 15:50:00,107.99,108.27,107.99,108.25,67947.0,105.1625,105.4352,105.1625,105.4157,67947.0
2022-09-27 15:55:00,108.22,108.31,107.89,108.05,155802.0,105.3865,105.4741,105.0651,105.2209,155802.0
2022-09-28 09:30:00,107.78,108.46,107.51,107.91,32701.0,104.958,105.6202,104.6951,105.0846,32701.0
2022-09-28 09:35:00,107.9,108.36,107.8,108.09,9805.0,105.0749,105.5228,104.9775,105.2599,9805.0
2022-09-28 09:40:00,108.13,108.47,107.99,108.39,7288.0,105.2988,105.6299,105.1625,105.552,7288.0
2022-09-28 09:45:00,108.26,108.42,108.01,108.12,5795.0,105.4254,105.5812,105.182,105.2891,5795.0
2022-09-28 09:50:00,108.05,108.38,108.04,108.12,2714.0,105.2209,105.5423,105.2112,105.2891,2714.0
2022-09-28 09:55:00,108.23,108.3,108.02,108.02,3262.0,105.3962,105.4644,105.1917,105.1917,3262.0
2022-09-28 10:00:00,108.08,108.58,107.75,107.88,9867.0,105.2501,105.7371,104.9288,105.0554,9867.0
2022-09-28 10:05:00,107.8,107.91,107.42,107.42,8819.0,104.9775,105.0846,104.6074,104.6074,8819.0
2022-09-28 10:10:00,107.37,107.68,107.16,107.63,11109.0,104.5587,104.8606,104.3542,104.8119,11109.0
2022-09-28 10:15:00,107.64,107.78,107.35,107.7,8767.0,104.8217,104.958,104.5393,104.8801,8767.0
2022-09-28 10:20:00,107.69,108.27,107.63,108.26,6524.0,104.8704,105.4352,104.8119,105.4254,6524.0
2022-09-28 10:25:00,108.24,108.5,108.21,108.32,14314.0,105.406,105.6592,105.3767,105.4839,14314.0
2022-09-28 10:30:00,108.33,108.39,108.0,108.16,7748.0,105.4936,105.552,105.1722,105.3281,7748.0
2022-09-28 10:35:00,108.15,108.55,108.15,108.38,6084.0,105.3183,105.7078,105.3183,105.5423,6084.0
2022-09-28 10:40:00,108.45,108.95,108.43,108.79,8929.0,105.6105,106.0974,105.591,105.9416,8929.0
2022-09-28 10:45:00,108.82,109.03,108.79,108.99,6704.0,105.9708,106.1753,105.9416,106.1363,6704.0
2022-09-28 10:50:00,108.98,109.09,108.81,108.95,8914.0,106.1266,106.2337,105.961,106.0974,8914.0
2022-09-28 10:55:00,108.95,108.98,108.7,108.78,5019.0,106.0974,106.1266,105.8539,105.9318,5019.0
2022-09-28 11:00:00,108.73,109.17,108.66,109.03,5929.0,105.8831,106.3116,105.815,106.1753,5929.0
2022-09-28 11:05:00,109.0,109.19,108.98,109.11,3941.0,106.1461,106.3311,106.1266,106.2532,3941.0
2022-09-28 11:10:00,109.07,109.4,109.06,109.3,8286.0,106.2142,106.5356,106.2045,106.4382,8286.0
2022-09-28 11:15:00,109.3,109.5,109.25,109.35,8157.0,106.4382,106.633,106.3895,106.4869,8157.0
2022-09-28 11:20:00,109.42,109.79,109.42,109.66,9409.0,106.5551,106.9154,106.5551,106.7888,9409.0
2022-09-28 11:25:00,109.7,109.81,109.5,109.51,10525.0,106.8277,106.9349,106.633,106.6427,10525.0
2022-09-28 11:30:00,109.58,109.58,109.19,109.35,16240.0,106.7109,106.7109,106.3311,106.4869,16240.0
2022-09-28 11:35:00,109.42,109.57,109.33,109.42,7401.0,106.5551,106.7011,106.4674,106.5551,7401.0
2022-09-28 11:40:00,109.46,109.53,109.38,109.47,6056.0,106.594,106.6622,106.5161,106.6038,6056.0
2022-09-28 11:45:00,109.49,109.93,109.41,109.93,6599.0,106.6232,107.0517,106.5453,107.0517,6599.0
2022-09-28 11:50:00,109.92,110.1,109.78,110.07,15623.0,107.042,107.2173,106.9056,107.188,15623.0
2022-09-28 11:55:00,110.12,110.18,109.89,109.89,6913.0,107.2367,107.2952,107.0128,107.0128,6913.0
2022-09-28 12:00:00,109.87,109.91,109.71,109.85,5013.0,106.9933,107.0322,106.8375,106.9738,5013.0
2022-09-28 12:05:00,109.83,109.99,109.79,109.87,7997.0,106.9543,107.1101,106.9154,106.9933,7997.0
2022-09-28 12:10:00,109.9,110.24,109.88,110.22,9462.0,107.0225,107.3536,107.003,107.3341,9462.0
2022-09-28 12:15:00,110.22,110.36,110.1,110.27,7903.0,107.3341,107.4705,107.2173,107.3828,7903.0
2022-09-28 12:20:00,110.27,110.34,109.94,109.96,5564.0,107.3828,107.451,107.0614,107.0809,5564.0
2022-09-28 12:25:00,109.94,109.99,109.83,109.86,6468.0,107.0614,107.1101,106.9543,106.9835,6468.0
2022-09-28 12:30:00,109.8,109.85,109.66,109.81,5611.0,106.9251,106.9738,106.7888,106.9349,5611.0
2022-09-28 12:35:00,109.79,109.8,109.63,109.7,8967.0,106.9154,106.9251,106.7596,106.8277,8967.0
2022-09-28 12:40:00,109.77,110.13,109.73,110.13,10519.0,106.8959,107.2465,106.8569,107.2465,10519.0
2022-09-28 12:45:00,110.14,110.18,109.96,109.96,5985.0,107.2562,107.2952,107.0809,107.0809,5985.0
2022-09-28 12:50:00,109.93,109.98,109.81,109.98,5636.0,107.0517,107.1004,106.9349,107.1004,5636.0
2022-09-28 12:55:00,109.94,110.04,109.9,110.0,7301.0,107.0614,107.1588,107.0225,107.1199,7301.0
2022-09-28 13:00:00,110.02,110.11,109.87,110.03,6795.0,107.1394,107.227,106.9933,107.1491,6795.0
2022-09-28 13:05:00,110.02,110.36,110.02,110.34,7567.0,107.1394,107.4705,107.1394,107.451,7567.0
2022-09-28 13:10:00,110.32,110.32,110.16,110.22,5057.0,107.4315,107.4315,107.2757,107.3341,5057.0
2022-09-28 13:15:00,110.26,110.27,110.14,110.27,6049.0,107.3731,107.3828,107.2562,107.3828,6049.0
2022-09-28 13:20:00,110.26,110.26,110.1,110.12,6196.0,107.3731,107.3731,107.2173,107.2367,6196.0
2022-09-28 13:25:00,110.1,110.12,109.95,110.0,6160.0,107.2173,107.2367,107.0712,107.1199,6160.0
2022-09-28 13:30:00,110.03,110.03,109.87,109.94,7334.0,107.1491,107.1491,106.9933,107.0614,7334.0
2022-09-28 13:35:00,109.92,109.93,109.67,109.7,11320.0,107.042,107.0517,106.7985,106.8277,11320.0
2022-09-28 13:40:00,109.69,109.84,109.67,109.72,12112.0,106.818,106.9641,106.7985,106.8472,12112.0
2022-09-28 13:45:00,109.72,109.8,109.65,109.72,9784.0,106.8472,106.9251,106.779,106.8472,9784.0
2022-09-28 13:50:00,109.7,109.75,109.63,109.74,4827.0,106.8277,106.8764,106.7596,106.8667,4827.0
2022-09-28 13:55:00,109.86,110.11,109.86,110.08,21846.0,106.9835,107.227,106.9835,107.1978,21846.0
2022-09-28 14:00:00,110.1,110.21,110.06,110.13,4659.0,107.2173,107.3244,107.1783,107.2465,4659.0
2022-09-28 14:05:00,110.1,110.24,110.1,110.11,7334.0,107.2173,107.3536,107.2173,107.227,7334.0
2022-09-28 14:10:00,110.1,110.27,110.1,110.14,5640.0,107.2173,107.3828,107.2173,107.2562,5640.0
2022-09-28 14:15:00,110.11,110.2,110.04,110.17,7236.0,107.227,107.3146,107.1588,107.2854,7236.0
2022-09-28 14:20:00,110.16,110.3,110.13,110.28,9609.0,107.2757,107.412,107.2465,107.3925,9609.0
2022-09-28 14:25:00,110.3,110.39,110.23,110.37,6639.0,107.412,107.4997,107.3439,107.4802,6639.0
2022-09-28 14:30:00,110.39,110.48,110.35,110.45,5213.0,107.4997,107.5873,107.4607,107.5581,5213.0
2022-09-28 14:35:00,110.48,110.48,110.29,110.29,10838.0,107.5873,107.5873,107.4023,107.4023,10838.0
2022-09-28 14:40:00,110.26,110.27,110.01,110.16,6627.0,107.3731,107.3828,107.1296,107.2757,6627.0
2022-09-28 14:45:00,110.18,110.2,110.1,110.15,8419.0,107.2952,107.3146,107.2173,107.2659,8419.0
2022-09-28 14:50:00,110.23,110.29,110.19,110.27,5965.0,107.3439,107.4023,107.3049,107.3828,5965.0
2022-09-28 14:55:00,110.26,110.34,110.22,110.24,6215.0,107.3731,107.451,107.3341,107.3536,6215.0
2022-09-28 15:00:00,110.19,110.47,110.19,110.44,8706.0,107.3049,107.5776,107.3049,107.5484,8706.0
2022-09-28 15:05:00,110.42,110.72,110.38,110.67,11095.0,107.5289,107.821,107.4899,107.7723,11095.0
2022-09-28 15:10:00,110.63,110.75,110.59,110.65,7520.0,107.7334,107.8502,107.6944,107.7529,7520.0
2022-09-28 15:15:00,110.66,110.69,110.54,110.59,12947.0,107.7626,107.7918,107.6457,107.6944,12947.0
2022-09-28 15:20:00,110.64,110.68,110.53,110.67,6463.0,107.7431,107.7821,107.636,107.7723,6463.0
2022-09-28 15:25:00,110.66,110.8,110.66,110.75,19498.0,107.7626,107.8989,107.7626,107.8502,19498.0
2022-09-28 15:30:00,110.78,111.04,110.76,111.04,21034.0,107.8795,108.1326,107.86,108.1326,21034.0
2022-09-28 15:35:00,111.02,111.06,110.91,110.95,19337.0,108.1132,108.1521,108.0061,108.045,19337.0
2022-09-28 15:40:00,110.93,111.16,110.93,111.09,19374.0,108.0255,108.2495,108.0255,108.1813,19374.0
2022-09-28 15:45:00,111.07,111.17,111.01,111.1,31053.0,108.1619,108.2592,108.1034,108.1911,31053.0
2022-09-28 15:50:00,111.07,111.07,110.88,110.91,64621.0,108.1619,108.1619,107.9768,108.0061,64621.0
2022-09-28 15:55:00,110.88,110.96,110.61,110.61,133182.0,107.9768,108.0547,107.7139,107.7139,133182.0
2022-09-29 09:30:00,109.48,110.5,109.39,109.61,31105.0,106.6135,107.6068,106.5258,106.7401,31105.0
2022-09-29 09:35:00,109.4,109.52,108.59,108.59,15582.0,106.5356,106.6524,105.7468,105.7468,15582.0
2022-09-29 09:40:00,108.74,108.75,107.77,107.81,4759.0,105.8929,105.9026,104.9483,104.9872,4759.0
2022-09-29 09:45:00,107.79,107.9,107.3,107.36,13485.0,104.9677,105.0749,104.4906,104.549,13485.0
2022-09-29 09:50:00,107.37,107.86,107.31,107.86,9041.0,104.5587,105.0359,104.5003,105.0359,9041.0
2022-09-29 09:55:00,107.98,108.13,107.63,107.84,13495.0,105.1528,105.2988,104.8119,105.0164,13495.0
2022-09-29 10:00:00,107.92,107.97,107.44,107.49,10016.0,105.0943,105.143,104.6269,104.6756,10016.0
2022-09-29 10:05:00,107.56,107.87,107.48,107.6,25243.0,104.7438,105.0456,104.6659,104.7827,25243.0
2022-09-29 10:10:00,107.55,107.78,107.22,107.28,13356.0,104.734,104.958,104.4127,104.4711,13356.0
2022-09-29 10:15:00,107.32,107.44,107.03,107.28,9299.0,104.51,104.6269,104.2276,104.4711,9299.0
2022-09-29 10:20:00,107.25,107.59,107.25,107.28,8604.0,104.4419,104.773,104.4419,104.4711,8604.0
2022-09-29 10:25:00,107.38,107.6,107.3,107.53,6932.0,104.5685,104.7827,104.4906,104.7145,6932.0
2022-09-29 10:30:00,107.44,107.53,107.19,107.46,8915.0,104.6269,104.7145,104.3835,104.6464,8915.0
2022-09-29 10:35:00,107.36,107.78,107.32,107.66,11183.0,104.549,104.958,104.51,104.8411,11183.0
2022-09-29 10:40:00,107.6,107.84,107.52,107.69,11383.0,104.7827,105.0164,104.7048,104.8704,11383.0
2022-09-29 10:45:00,107.72,108.1,107.71,108.05,11255.0,104.8996,105.2696,104.8898,105.2209,11255.0
2022-09-29 10:50:00,107.95,108.49,107.95,108.42,13980.0,105.1236,105.6494,105.1236,105.5812,13980.0
2022-09-29 10:55:00,108.42,108.64,108.37,108.39,9317.0,105.5812,105.7955,105.5326,105.552,9317.0
2022-09-29 11:00:00,108.43,108.67,108.39,108.45,9901.0,105.591,105.8247,105.552,105.6105,9901.0
2022-09-29 11:05:00,108.45,109.21,108.4,109.21,7255.0,105.6105,106.3506,105.5618,106.3506,7255.0
2022-09-29 11:10:00,109.21,109.21,108.87,108.95,8430.0,106.3506,106.3506,106.0195,106.0974,8430.0
2022-09-29 11:15:00,108.91,109.09,108.9,109.09,8083.0,106.0584,106.2337,106.0487,106.2337,8083.0
2022-09-29 11:20:00,108.94,109.0,108.86,108.91,6331.0,106.0876,106.1461,106.0097,106.0584,6331.0
2022-09-29 11:25:00,108.88,109.1,108.87,109.1,8415.0,106.0292,106.2434,106.0195,106.2434,8415.0
2022-09-29 11:30:00,109.08,109.31,109.07,109.24,9509.0,106.224,106.4479,106.2142,106.3798,9509.0
2022-09-29 11:35:00,109.26,109.47,109.21,109.35,5701.0,106.3993,106.6038,106.3506,106.4869,5701.0
2022-09-29 11:40:00,109.37,109.61,109.28,109.61,3864.0,106.5064,106.7401,106.4187,106.7401,3864.0
2022-09-29 11:45:00,109.66,109.8,109.61,109.8,9410.0,106.7888,106.9251,106.7401,106.9251,9410.0
2022-09-29 11:50:00,109.8,110.19,109.69,110.13,6701.0,106.9251,107.3049,106.818,107.2465,6701.0
2022-09-29 11:55:00,110.15,110.3,109.99,110.01,8178.0,107.2659,107.412,107.1101,107.1296,8178.0
2022-09-29 12:00:00,110.04,110.11,109.93,109.99,6397.0,107.1588,107.227,107.0517,107.1101,6397.0
2022-09-29 12:05:00,110.04,110.21,109.77,109.83,23768.0,107.1588,107.3244,106.8959,106.9543,23768.0
2022-09-29 12:10:00,109.83,109.84,109.65,109.69,5906.0,106.9543,106.9641,106.779,106.818,5906.0
2022-09-29 12:15:00,109.69,109.75,109.46,109.54,4847.0,106.818,106.8764,106.594,106.6719,4847.0
2022-09-29 12:20:00,109.5,109.53,109.19,109.22,6633.0,106.633,106.6622,106.3311,106.3603,6633.0
2022-09-29 12:25:00,109.18,109.42,109.18,109.36,5327.0,106.3213,106.5551,106.3213,106.4966,5327.0
2022-09-29 12:30:00,109.33,109.55,109.3,109.55,4300.0,106.4674,106.6817,106.4382,106.6817,4300.0
2022-09-29 12:35:00,109.54,109.63,109.43,109.63,4204.0,106.6719,106.7596,106.5648,106.7596,4204.0
2022-09-29 12:40:00,109.61,109.65,109.48,109.59,4918.0,106.7401,106.779,106.6135,106.7206,4918.0
2022-09-29 12:45:00,109.58,109.64,109.41,109.5,9532.0,106.7109,106.7693,106.5453,106.633,9532.0
2022-09-29 12:50:00,109.5,109.6,109.43,109.54,3400.0,106.633,106.7304,106.5648,106.6719,3400.0
2022-09-29 12:55:00,109.55,109.59,109.39,109.47,4500.0,106.6817,106.7206,106.5258,106.6038,4500.0
2022-09-29 13:00:00,109.4,109.45,109.26,109.26,14688.0,106.5356,106.5843,106.3993,106.3993,14688.0
2022-09-29 13:05:00,109.3,109.31,109.11,109.11,7050.0,106.4382,106.4479,106.2532,106.2532,7050.0
2022-09-29 13:10:00,109.12,109.43,109.12,109.34,6607.0,106.2629,106.5648,106.2629,106.4772,6607.0
2022-09-29 13:15:00,109.36,109.46,109.3,109.31,3139.0,106.4966,106.594,106.4382,106.4479,3139.0
2022-09-29 13:20:00,109.27,109.32,109.16,109.18,5642.0,106.409,106.4577,106.3019,106.3213,5642.0
2022-09-29 13:25:00,109.2,109.28,109.05,109.14,7710.0,106.3408,106.4187,106.1948,106.2824,7710.0
2022-09-29 13:30:00,109.15,109.22,108.94,109.09,16149.0,106.2921,106.3603,106.0876,106.2337,16149.0
2022-09-29 13:35:00,109.06,109.11,108.97,109.0,5609.0,106.2045,106.2532,106.1168,106.1461,5609.0
2022-09-29 13:40:00,108.95,108.96,108.69,108.73,6151.0,106.0974,106.1071,105.8442,105.8831,6151.0
2022-09-29 13:45:00,108.73,108.75,108.55,108.55,6822.0,105.8831,105.9026,105.7078,105.7078,6822.0
2022-09-29 13:50:00,108.58,108.58,108.32,108.39,6777.0,105.7371,105.7371,105.4839,105.552,6777.0
2022-09-29 13:55:00,108.36,108.4,108.23,108.27,12208.0,105.5228,105.5618,105.3962,105.4352,12208.0
2022-09-29 14:00:00,108.22,108.31,108.12,108.31,4851.0,105.3865,105.4741,105.2891,105.4741,4851.0
2022-09-29 14:05:00,108.34,108.53,108.34,108.5,5962.0,105.5033,105.6884,105.5033,105.6592,5962.0
2022-09-29 14:10:00,108.5,108.5,108.33,108.35,4672.0,105.6592,105.6592,105.4936,105.5131,4672.0
2022-09-29 14:15:00,108.33,108.4,108.26,108.26,6852.0,105.4936,105.5618,105.4254,105.4254,6852.0
2022-09-29 14:20:00,108.31,108.49,108.3,108.43,5517.0,105.4741,105.6494,105.4644,105.591,5517.0
2022-09-29 14:25:00,108.44,108.8,108.44,108.73,5612.0,105.6007,105.9513,105.6007,105.8831,5612.0
2022-09-29 14:30:00,108.68,108.78,108.63,108.65,5055.0,105.8344,105.9318,105.7857,105.8052,5055.0
2022-09-29 14:35:00,108.64,108.97,108.62,108.84,6648.0,105.7955,106.1168,105.776,105.9902,6648.0
2022-09-29 14:40:00,108.82,108.88,108.73,108.73,6845.0,105.9708,106.0292,105.8831,105.8831,6845.0
2022-09-29 14:45:00,108.77,108.86,108.63,108.63,10192.0,105.9221,106.0097,105.7857,105.7857,10192.0
2022-09-29 14:50:00,108.67,108.67,108.39,108.44,4181.0,105.8247,105.8247,105.552,105.6007,4181.0
2022-09-29 14:55:00,108.47,108.54,108.37,108.38,5771.0,105.6299,105.6981,105.5326,105.5423,5771.0
2022-09-29 15:00:00,108.39,108.68,108.39,108.64,8828.0,105.552,105.8344,105.552,105.7955,8828.0
2022-09-29 15:05:00,108.59,108.66,108.43,108.44,8277.0,105.7468,105.815,105.591,105.6007,8277.0
2022-09-29 15:10:00,108.44,108.72,108.35,108.7,10402.0,105.6007,105.8734,105.5131,105.8539,10402.0
2022-09-29 15:15:00,108.65,108.88,108.59,108.8,7110.0,105.8052,106.0292,105.7468,105.9513,7110.0
2022-09-29 15:20:00,108.71,108.77,108.6,108.68,12190.0,105.8637,105.9221,105.7565,105.8344,12190.0
2022-09-29 15:25:00,108.68,108.69,108.45,108.59,11145.0,105.8344,105.8442,105.6105,105.7468,11145.0
2022-09-29 15:30:00,108.57,108.95,108.51,108.82,19474.0,105.7273,106.0974,105.6689,105.9708,19474.0
2022-09-29 15:35:00,108.82,109.18,108.7,109.02,16115.0,105.9708,106.3213,105.8539,106.1655,16115.0
2022-09-29 15:40:00,109.06,109.11,108.86,109.04,15341.0,106.2045,106.2532,106.0097,106.185,15341.0
2022-09-29 15:45:00,109.01,109.17,108.89,109.08,18945.0,106.1558,106.3116,106.0389,106.224,18945.0
2022-09-29 15:50:00,109.18,109.27,109.1,109.23,44445.0,106.3213,106.409,106.2434,106.37,44445.0
2022-09-29 15:55:00,109.22,109.63,109.17,109.52,116833.0,106.3603,106.7596,106.3116,106.6524,116833.0
2022-09-30 09:30:00,109.22,109.57,108.58,109.55,21780.0,106.3603,106.7011,105.7371,106.6817,21780.0
2022-09-30 09:35:00,109.42,109.42,108.74,109.19,8614.0,106.5551,106.5551,105.8929,106.3311,8614.0
2022-09-30 09:40:00,109.04,109.72,109.01,109.52,3033.0,106.185,106.8472,106.1558,106.6524,3033.0
2022-09-30 09:45:00,109.58,109.63,108.75,109.23,7850.0,106.7109,106.7596,105.9026,106.37,7850.0
2022-09-30 09:50:00,109.23,110.0,109.22,109.85,21362.0,106.37,107.1199,106.3603,106.9738,21362.0
2022-09-30 09:55:00,109.86,110.15,109.78,109.86,12074.0,106.9835,107.2659,106.9056,106.9835,12074.0
2022-09-30 10:00:00,109.9,109.91,109.47,109.66,25698.0,107.0225,107.0322,106.6038,106.7888,25698.0
2022-09-30 10:05:00,109.68,109.95,109.56,109.82,15452.0,106.8083,107.0712,106.6914,106.9446,15452.0
2022-09-30 10:10:00,109.92,110.25,109.9,110.15,8622.0,107.042,107.3633,107.0225,107.2659,8622.0
2022-09-30 10:15:00,110.1,110.24,109.75,110.14,5448.0,107.2173,107.3536,106.8764,107.2562,5448.0
2022-09-30 10:20:00,110.11,110.24,109.92,110.05,5165.0,107.227,107.3536,107.042,107.1686,5165.0
2022-09-30 10:25:00,110.11,110.3,109.85,110.2,8959.0,107.227,107.412,106.9738,107.3146,8959.0
2022-09-30 10:30:00,110.28,110.75,110.15,110.69,5768.0,107.3925,107.8502,107.2659,107.7918,5768.0
2022-09-30 10:35:00,110.75,110.92,110.69,110.82,2848.0,107.8502,108.0158,107.7918,107.9184,2848.0
2022-09-30 10:40:00,110.76,110.76,110.35,110.45,4264.0,107.86,107.86,107.4607,107.5581,4264.0
2022-09-30 10:45:00,110.45,110.45,110.05,110.3,3140.0,107.5581,107.5581,107.1686,107.412,3140.0
2022-09-30 10:50:00,110.32,110.55,110.28,110.52,12089.0,107.4315,107.6555,107.3925,107.6263,12089.0
2022-09-30 10:55:00,110.6,110.77,110.34,110.77,8589.0,107.7042,107.8697,107.451,107.8697,8589.0
2022-09-30 11:00:00,110.8,111.0,110.6,110.88,14764.0,107.8989,108.0937,107.7042,107.9768,14764.0
2022-09-30 11:05:00,110.89,111.1,110.8,111.06,4799.0,107.9866,108.1911,107.8989,108.1521,4799.0
2022-09-30 11:10:00,111.02,111.11,110.81,111.07,7123.0,108.1132,108.2008,107.9087,108.1619,7123.0
2022-09-30 11:15:00,111.12,111.16,110.84,110.88,8559.0,108.2106,108.2495,107.9379,107.9768,8559.0
2022-09-30 11:20:00,110.85,111.16,110.84,111.13,6443.0,107.9476,108.2495,107.9379,108.2203,6443.0
2022-09-30 11:25:00,111.09,111.18,110.96,111.08,7833.0,108.1813,108.269,108.0547,108.1716,7833.0
2022-09-30 11:30:00,111.05,111.08,110.81,110.82,3328.0,108.1424,108.1716,107.9087,107.9184,3328.0
2022-09-30 11:35:00,110.83,110.83,110.61,110.64,3735.0,107.9281,107.9281,107.7139,107.7431,3735.0
2022-09-30 11:40:00,110.63,110.63,110.17,110.3,5998.0,107.7334,107.7334,107.2854,107.412,5998.0
2022-09-30 11:45:00,110.25,110.32,110.14,110.17,12080.0,107.3633,107.4315,107.2562,107.2854,12080.0
2022-09-30 11:50:00,110.14,110.16,109.74,109.83,15686.0,107.2562,107.2757,106.8667,106.9543,15686.0
2022-09-30 11:55:00,109.77,109.9,109.75,109.87,3707.0,106.8959,107.0225,106.8764,106.9933,3707.0
2022-09-30 12:00:00,109.86,109.86,109.55,109.58,4317.0,106.9835,106.9835,106.6817,106.7109,4317.0
2022-09-30 12:05:00,109.56,109.66,109.42,109.48,8516.0,106.6914,106.7888,106.5551,106.6135,8516.0
2022-09-30 12:10:00,109.45,109.51,109.38,109.41,6651.0,106.5843,106.6427,106.5161,106.5453,6651.0
2022-09-30 12:15:00,109.42,109.49,109.3,109.31,6313.0,106.5551,106.6232,106.4382,106.4479,6313.0
2022-09-30 12:20:00,109.23,109.24,108.95,109.13,7203.0,106.37,106.3798,106.0974,106.2727,7203.0
2022-09-30 12:25:00,109.09,109.21,109.07,109.12,6717.0,106.2337,106.3506,106.2142,106.2629,6717.0
2022-09-30 12:30:00,109.06,109.11,108.96,109.07,7412.0,106.2045,106.2532,106.1071,106.2142,7412.0
2022-09-30 12:35:00,109.05,109.24,108.96,109.22,4707.0,106.1948,106.3798,106.1071,106.3603,4707.0
2022-09-30 12:40:00,109.22,109.3,109.16,109.27,5892.0,106.3603,106.4382,106.3019,106.409,5892.0
2022-09-30 12:45:00,109.27,109.28,109.17,109.23,5812.0,106.409,106.4187,106.3116,106.37,5812.0
2022-09-30 12:50:00,109.23,109.29,109.12,109.17,2706.0,106.37,106.4285,106.2629,106.3116,2706.0
2022-09-30 12:55:00,109.2,109.23,109.13,109.17,4458.0,106.3408,106.37,106.2727,106.3116,4458.0
2022-09-30 13:00:00,109.16,109.17,109.05,109.08,4201.0,106.3019,106.3116,106.1948,106.224,4201.0
2022-09-30 13:05:00,109.07,109.26,109.07,109.21,9824.0,106.2142,106.3993,106.2142,106.3506,9824.0
2022-09-30 13:10:00,109.2,109.39,109.16,109.22,4293.0,106.3408,106.5258,106.3019,106.3603,4293.0
2022-09-30 13:15:00,109.18,109.23,108.98,109.03,4270.0,106.3213,106.37,106.1266,106.1753,4270.0
2022-09-30 13:20:00,109.02,109.09,108.95,109.05,4218.0,106.1655,106.2337,106.0974,106.1948,4218.0
2022-09-30 13:25:00,109.09,109.28,109.03,109.24,8948.0,106.2337,106.4187,106.1753,106.3798,8948.0
2022-09-30 13:30:00,109.25,109.39,109.19,109.2,15301.0,106.3895,106.5258,106.3311,106.3408,15301.0
2022-09-30 13:35:00,109.18,109.2,108.94,109.05,6528.0,106.3213,106.3408,106.0876,106.1948,6528.0
2022-09-30 13:40:00,109.02,109.08,108.96,109.02,17816.0,106.1655,106.224,106.1071,106.1655,17816.0
2022-09-30 13:45:00,108.98,109.0,108.91,108.91,2577.0,106.1266,106.1461,106.0584,106.0584,2577.0
2022-09-30 13:50:00,108.89,109.15,108.89,109.11,5583.0,106.0389,106.2921,106.0389,106.2532,5583.0
2022-09-30 13:55:00,109.14,109.16,108.97,108.97,4587.0,106.2824,106.3019,106.1168,106.1168,4587.0
2022-09-30 14:00:00,108.97,109.0,108.67,108.7,7996.0,106.1168,106.1461,105.8247,105.8539,7996.0
2022-09-30 14:05:00,108.75,108.91,108.69,108.91,6034.0,105.9026,106.0584,105.8442,106.0584,6034.0
2022-09-30 14:10:00,108.93,109.03,108.88,108.94,5263.0,106.0779,106.1753,106.0292,106.0876,5263.0
2022-09-30 14:15:00,108.95,109.06,108.9,108.95,5375.0,106.0974,106.2045,106.0487,106.0974,5375.0
2022-09-30 14:20:00,108.95,109.0,108.81,108.84,3697.0,106.0974,106.1461,105.961,105.9902,3697.0
2022-09-30 14:25:00,108.8,108.88,108.72,108.83,4139.0,105.9513,106.0292,105.8734,105.9805,4139.0
2022-09-30 14:30:00,108.84,108.96,108.73,108.95,12381.0,105.9902,106.1071,105.8831,106.0974,12381.0
2022-09-30 14:35:00,108.96,108.98,108.8,108.89,6609.0,106.1071,106.1266,105.9513,106.0389,6609.0
2022-09-30 14:40:00,108.86,108.86,108.52,108.61,7940.0,106.0097,106.0097,105.6786,105.7663,7940.0
2022-09-30 14:45:00,108.6,108.62,108.31,108.51,8338.0,105.7565,105.776,105.4741,105.6689,8338.0
2022-09-30 14:50:00,108.51,108.55,108.41,108.46,5300.0,105.6689,105.7078,105.5715,105.6202,5300.0
2022-09-30 14:55:00,108.34,108.36,108.18,108.34,6949.0,105.5033,105.5228,105.3475,105.5033,6949.0
2022-09-30 15:00:00,108.2,108.66,108.19,108.52,4837.0,105.367,105.815,105.3573,105.6786,4837.0
2022-09-30 15:05:00,108.55,108.66,108.45,108.48,4748.0,105.7078,105.815,105.6105,105.6397,4748.0
2022-09-30 15:10:00,108.46,108.57,108.27,108.33,7286.0,105.6202,105.7273,105.4352,105.4936,7286.0
2022-09-30 15:15:00,108.32,108.62,108.24,108.58,10447.0,105.4839,105.776,105.406,105.7371,10447.0
2022-09-30 15:20:00,108.59,108.63,108.38,108.51,10113.0,105.7468,105.7857,105.5423,105.6689,10113.0
2022-09-30 15:25:00,108.53,108.63,108.22,108.57,14780.0,105.6884,105.7857,105.3865,105.7273,14780.0
2022-09-30 15:30:00,108.62,108.86,108.46,108.57,11716.0,105.776,106.0097,105.6202,105.7273,11716.0
2022-09-30 15:35:00,108.56,108.77,108.48,108.61,13400.0,105.7176,105.9221,105.6397,105.7663,13400.0
2022-09-30 15:40:00,108.62,108.86,108.61,108.74,13450.0,105.776,106.0097,105.7663,105.8929,13450.0
2022-09-30 15:45:00,108.76,108.95,108.65,108.84,18933.0,105.9123,106.0974,105.8052,105.9902,18933.0
2022-09-30 15:50:00,108.83,108.83,108.34,108.34,40436.0,105.9805,105.9805,105.5033,105.5033,40436.0
2022-09-30 15:55:00,108.37,108.38,107.97,108.11,151233.0,105.5326,105.5423,105.143,105.2794,151233.0
2022-10-03 09:30:00,109.37,109.76,108.71,108.91,31812.0,106.5064,106.8862,105.8637,106.0584,31812.0
2022-10-03 09:35:00,108.87,108.91,108.35,108.4,28236.0,106.0195,106.0584,105.5131,105.5618,28236.0
2022-10-03 09:40:00,108.28,108.94,108.27,108.89,10194.0,105.4449,106.0876,105.4352,106.0389,10194.0
2022-10-03 09:45:00,109.0,109.95,108.98,109.68,7719.0,106.1461,107.0712,106.1266,106.8083,7719.0
2022-10-03 09:50:00,109.73,109.73,108.8,108.8,11993.0,106.8569,106.8569,105.9513,105.9513,11993.0
2022-10-03 09:55:00,108.92,109.12,108.5,108.57,15918.0,106.0682,106.2629,105.6592,105.7273,15918.0
2022-10-03 10:00:00,109.01,109.77,108.91,109.47,13303.0,106.1558,106.8959,106.0584,106.6038,13303.0
2022-10-03 10:05:00,109.52,110.29,109.41,110.18,36017.0,106.6524,107.4023,106.5453,107.2952,36017.0
2022-10-03 10:10:00,110.12,110.43,110.0,110.0,10047.0,107.2367,107.5386,107.1199,107.1199,10047.0
2022-10-03 10:15:00,110.09,110.09,109.62,109.93,10667.0,107.2075,107.2075,106.7498,107.0517,10667.0
2022-10-03 10:20:00,109.98,110.09,109.66,110.09,12607.0,107.1004,107.2075,106.7888,107.2075,12607.0
2022-10-03 10:25:00,110.15,110.44,109.99,110.33,13329.0,107.2659,107.5484,107.1101,107.4412,13329.0
2022-10-03 10:30:00,110.37,110.54,110.22,110.43,9417.0,107.4802,107.6457,107.3341,107.5386,9417.0
2022-10-03 10:35:00,110.47,110.48,110.11,110.16,11212.0,107.5776,107.5873,107.227,107.2757,11212.0
2022-10-03 10:40:00,110.18,110.28,109.93,110.02,12749.0,107.2952,107.3925,107.0517,107.1394,12749.0
2022-10-03 10:45:00,110.08,110.3,110.06,110.17,10497.0,107.1978,107.412,107.1783,107.2854,10497.0
2022-10-03 10:50:00,110.13,110.15,109.96,110.06,13021.0,107.2465,107.2659,107.0809,107.1783,13021.0
2022-10-03 10:55:00,110.02,110.25,110.02,110.03,14750.0,107.1394,107.3633,107.1394,107.1491,14750.0
2022-10-03 11:00:00,109.97,110.35,109.96,110.29,24949.0,107.0907,107.4607,107.0809,107.4023,24949.0
2022-10-03 11:05:00,110.33,110.57,110.33,110.52,6596.0,107.4412,107.675,107.4412,107.6263,6596.0
2022-10-03 11:10:00,110.54,110.66,110.45,110.51,8625.0,107.6457,107.7626,107.5581,107.6165,8625.0
2022-10-03 11:15:00,110.47,110.52,110.39,110.4,12294.0,107.5776,107.6263,107.4997,107.5094,12294.0
2022-10-03 11:20:00,110.38,110.61,110.35,110.59,8060.0,107.4899,107.7139,107.4607,107.6944,8060.0
2022-10-03 11:25:00,110.62,110.64,110.28,110.44,16078.0,107.7236,107.7431,107.3925,107.5484,16078.0
2022-10-03 11:30:00,110.45,110.54,110.36,110.48,11551.0,107.5581,107.6457,107.4705,107.5873,11551.0
2022-10-03 11:35:00,110.51,110.52,110.32,110.52,8093.0,107.6165,107.6263,107.4315,107.6263,8093.0
2022-10-03 11:40:00,110.5,110.53,109.83,109.86,31386.0,107.6068,107.636,106.9543,106.9835,31386.0
2022-10-03 11:45:00,109.85,109.96,109.57,109.91,29502.0,106.9738,107.0809,106.7011,107.0322,29502.0
2022-10-03 11:50:00,109.93,110.11,109.93,109.94,11893.0,107.0517,107.227,107.0517,107.0614,11893.0
2022-10-03 11:55:00,109.92,109.99,109.61,109.71,17886.0,107.042,107.1101,106.7401,106.8375,17886.0
2022-10-03 12:00:00,109.7,110.2,109.7,110.2,6802.0,106.8277,107.3146,106.8277,107.3146,6802.0
2022-10-03 12:05:00,110.19,110.36,110.09,110.26,14084.0,107.3049,107.4705,107.2075,107.3731,14084.0
2022-10-03 12:10:00,110.29,110.33,110.21,110.25,6536.0,107.4023,107.4412,107.3244,107.3633,6536.0
2022-10-03 12:15:00,110.24,110.28,110.13,110.19,6046.0,107.3536,107.3925,107.2465,107.3049,6046.0
2022-10-03 12:20:00,110.19,110.21,109.96,110.19,6631.0,107.3049,107.3244,107.0809,107.3049,6631.0
2022-10-03 12:25:00,110.2,110.25,109.94,109.98,8193.0,107.3146,107.3633,107.0614,107.1004,8193.0
2022-10-03 12:30:00,109.96,110.04,109.83,110.04,4858.0,107.0809,107.1588,106.9543,107.1588,4858.0
2022-10-03 12:35:00,110.02,110.09,109.97,110.09,6034.0,107.1394,107.2075,107.0907,107.2075,6034.0
2022-10-03 12:40:00,110.09,110.12,109.95,109.95,6324.0,107.2075,107.2367,107.0712,107.0712,6324.0
2022-10-03 12:45:00,109.94,109.95,109.81,109.84,7873.0,107.0614,107.0712,106.9349,106.9641,7873.0
2022-10-03 12:50:00,109.86,109.94,109.72,109.83,6004.0,106.9835,107.0614,106.8472,106.9543,6004.0
2022-10-03 12:55:00,109.81,109.96,109.74,109.96,5025.0,106.9349,107.0809,106.8667,107.0809,5025.0
2022-10-03 13:00:00,110.06,110.07,109.93,109.98,5692.0,107.1783,107.188,107.0517,107.1004,5692.0
2022-10-03 13:05:00,109.97,110.1,109.87,110.1,5581.0,107.0907,107.2173,106.9933,107.2173,5581.0
2022-10-03 13:10:00,110.06,110.07,109.97,109.98,9395.0,107.1783,107.188,107.0907,107.1004,9395.0
2022-10-03 13:15:00,109.97,110.04,109.91,110.01,5887.0,107.0907,107.1588,107.0322,107.1296,5887.0
2022-10-03 13:20:00,109.99,110.31,109.99,110.28,6319.0,107.1101,107.4218,107.1101,107.3925,6319.0
2022-10-03 13:25:00,110.28,110.34,110.24,110.27,5787.0,107.3925,107.451,107.3536,107.3828,5787.0
2022-10-03 13:30:00,110.27,110.51,110.27,110.49,5267.0,107.3828,107.6165,107.3828,107.597,5267.0
2022-10-03 13:35:00,110.5,110.66,110.42,110.52,11921.0,107.6068,107.7626,107.5289,107.6263,11921.0
2022-10-03 13:40:00,110.54,110.6,110.48,110.53,12374.0,107.6457,107.7042,107.5873,107.636,12374.0
2022-10-03 13:45:00,110.53,110.66,110.53,110.64,15660.0,107.636,107.7626,107.636,107.7431,15660.0
2022-10-03 13:50:00,110.67,110.68,110.55,110.59,8927.0,107.7723,107.7821,107.6555,107.6944,8927.0
2022-10-03 13:55:00,110.57,110.57,110.35,110.35,11352.0,107.675,107.675,107.4607,107.4607,11352.0
2022-10-03 14:00:00,110.36,110.5,110.32,110.49,9502.0,107.4705,107.6068,107.4315,107.597,9502.0
2022-10-03 14:05:00,110.5,110.58,110.41,110.52,10395.0,107.6068,107.6847,107.5191,107.6263,10395.0
2022-10-03 14:10:00,110.55,110.69,110.55,110.69,7600.0,107.6555,107.7918,107.6555,107.7918,7600.0
2022-10-03 14:15:00,110.69,110.75,110.64,110.71,9370.0,107.7918,107.8502,107.7431,107.8113,9370.0
2022-10-03 14:20:00,110.71,110.91,110.69,110.86,14588.0,107.8113,108.0061,107.7918,107.9574,14588.0
2022-10-03 14:25:00,110.85,111.11,110.85,111.03,20058.0,107.9476,108.2008,107.9476,108.1229,20058.0
2022-10-03 14:30:00,111.03,111.09,110.98,111.03,10374.0,108.1229,108.1813,108.0742,108.1229,10374.0
2022-10-03 14:35:00,111.01,111.03,110.94,111.0,9031.0,108.1034,108.1229,108.0353,108.0937,9031.0
2022-10-03 14:40:00,110.99,111.13,110.99,111.08,10098.0,108.084,108.2203,108.084,108.1716,10098.0
2022-10-03 14:45:00,111.09,111.17,110.97,111.02,22412.0,108.1813,108.2592,108.0645,108.1132,22412.0
2022-10-03 14:50:00,111.01,111.1,110.95,111.06,10646.0,108.1034,108.1911,108.045,108.1521,10646.0
2022-10-03 14:55:00,111.08,111.21,111.02,111.14,12947.0,108.1716,108.2982,108.1132,108.23,12947.0
2022-10-03 15:00:00,111.15,111.15,110.94,111.01,10692.0,108.2398,108.2398,108.0353,108.1034,10692.0
2022-10-03 15:05:00,111.04,111.18,111.02,111.15,18706.0,108.1326,108.269,108.1132,108.2398,18706.0
2022-10-03 15:10:00,111.15,111.15,110.96,110.98,14750.0,108.2398,108.2398,108.0547,108.0742,14750.0
2022-10-03 15:15:00,110.98,110.98,110.76,110.86,14646.0,108.0742,108.0742,107.86,107.9574,14646.0
2022-10-03 15:20:00,110.86,110.97,110.82,110.97,12502.0,107.9574,108.0645,107.9184,108.0645,12502.0
2022-10-03 15:25:00,110.96,111.05,110.94,110.99,23258.0,108.0547,108.1424,108.0353,108.084,23258.0
2022-10-03 15:30:00,111.0,111.08,110.82,110.86,22505.0,108.0937,108.1716,107.9184,107.9574,22505.0
2022-10-03 15:35:00,110.85,110.96,110.75,110.75,13731.0,107.9476,108.0547,107.8502,107.8502,13731.0
2022-10-03 15:40:00,110.75,110.78,110.64,110.76,16809.0,107.8502,107.8795,107.7431,107.86,16809.0
2022-10-03 15:45:00,110.73,110.8,110.62,110.72,22511.0,107.8308,107.8989,107.7236,107.821,22511.0
2022-10-03 15:50:00,110.72,110.78,110.54,110.7,53550.0,107.821,107.8795,107.6457,107.8015,53550.0
2022-10-03 15:55:00,110.7,110.9,110.46,110.74,166194.0,107.8015,107.9963,107.5678,107.8405,166194.0
2022-10-04 09:30:00,113.15,113.86,112.54,113.86,27030.0,110.1874,110.8788,109.5934,110.8788,27030.0
2022-10-04 09:35:00,113.94,113.95,113.21,113.84,17801.0,110.9567,110.9665,110.2458,110.8593,17801.0
2022-10-04 09:40:00,113.82,113.95,113.5,113.92,12559.0,110.8399,110.9665,110.5282,110.9372,12559.0
2022-10-04 09:45:00,114.0,114.17,113.88,114.06,10134.0,111.0151,111.1807,110.8983,111.0736,10134.0
2022-10-04 09:50:00,114.06,114.09,113.45,113.53,8326.0,111.0736,111.1028,110.4795,110.5575,8326.0
2022-10-04 09:55:00,113.61,114.31,113.39,114.28,14248.0,110.6354,111.317,110.4211,111.2878,14248.0
2022-10-04 10:00:00,114.34,114.9,114.27,114.59,22119.0,111.3462,111.8916,111.2781,111.5897,22119.0
2022-10-04 10:05:00,114.59,114.61,114.2,114.37,5549.0,111.5897,111.6092,111.2099,111.3755,5549.0
2022-10-04 10:10:00,114.33,114.5,114.21,114.32,17119.0,111.3365,111.5021,111.2196,111.3268,17119.0
2022-10-04 10:15:00,114.48,114.76,114.44,114.73,15964.0,111.4826,111.7552,111.4436,111.726,15964.0
2022-10-04 10:20:00,114.68,114.98,114.57,114.98,11578.0,111.6773,111.9695,111.5702,111.9695,11578.0
2022-10-04 10:25:00,114.97,115.24,114.76,114.96,34593.0,111.9597,112.2227,111.7552,111.95,34593.0
2022-10-04 10:30:00,114.98,115.32,114.98,115.32,7533.0,111.9695,112.3006,111.9695,112.3006,7533.0
2022-10-04 10:35:00,115.41,115.42,114.98,115.11,25191.0,112.3882,112.398,111.9695,112.0961,25191.0
2022-10-04 10:40:00,115.12,115.34,115.01,115.01,20015.0,112.1058,112.3201,111.9987,111.9987,20015.0
2022-10-04 10:45:00,115.01,115.15,114.91,114.97,9306.0,111.9987,112.135,111.9013,111.9597,9306.0
2022-10-04 10:50:00,115.07,115.07,114.79,115.02,10322.0,112.0571,112.0571,111.7845,112.0084,10322.0
2022-10-04 10:55:00,115.03,115.19,114.97,115.08,9075.0,112.0182,112.174,111.9597,112.0669,9075.0
2022-10-04 11:00:00,115.16,115.21,114.97,115.0,17544.0,112.1448,112.1935,111.9597,111.989,17544.0
2022-10-04 11:05:00,115.02,115.25,115.0,115.09,14327.0,112.0084,112.2324,111.989,112.0766,14327.0
2022-10-04 11:10:00,115.04,115.2,114.89,115.19,15465.0,112.0279,112.1837,111.8818,112.174,15465.0
2022-10-04 11:15:00,115.19,115.41,115.19,115.4,15494.0,112.174,112.3882,112.174,112.3785,15494.0
2022-10-04 11:20:00,115.42,115.68,115.32,115.59,17504.0,112.398,112.6512,112.3006,112.5635,17504.0
2022-10-04 11:25:00,115.58,115.58,115.37,115.37,12292.0,112.5538,112.5538,112.3493,112.3493,12292.0
2022-10-04 11:30:00,115.43,115.47,115.08,115.21,17539.0,112.4077,112.4467,112.0669,112.1935,17539.0
2022-10-04 11:35:00,115.22,115.44,115.19,115.44,9601.0,112.2032,112.4174,112.174,112.4174,9601.0
2022-10-04 11:40:00,115.47,115.49,115.25,115.37,10719.0,112.4467,112.4661,112.2324,112.3493,10719.0
2022-10-04 11:45:00,115.36,115.38,115.24,115.26,7376.0,112.3395,112.359,112.2227,112.2422,7376.0
2022-10-04 11:50:00,115.29,115.52,115.29,115.49,8331.0,112.2714,112.4953,112.2714,112.4661,8331.0
2022-10-04 11:55:00,115.53,115.72,115.45,115.72,4992.0,112.5051,112.6901,112.4272,112.6901,4992.0
2022-10-04 12:00:00,115.8,115.86,115.74,115.83,11687.0,112.768,112.8264,112.7096,112.7972,11687.0
2022-10-04 12:05:00,115.79,115.84,115.68,115.71,8688.0,112.7583,112.807,112.6512,112.6804,8688.0
2022-10-04 12:10:00,115.73,115.83,115.69,115.83,7484.0,112.6998,112.7972,112.6609,112.7972,7484.0
2022-10-04 12:15:00,115.83,115.85,115.76,115.82,10302.0,112.7972,112.8167,112.7291,112.7875,10302.0
2022-10-04 12:20:00,115.83,115.84,115.67,115.68,9045.0,112.7972,112.807,112.6414,112.6512,9045.0
2022-10-04 12:25:00,115.79,115.94,115.76,115.84,18046.0,112.7583,112.9044,112.7291,112.807,18046.0
2022-10-04 12:30:00,115.83,116.06,115.82,115.97,9357.0,112.7972,113.0212,112.7875,112.9336,9357.0
2022-10-04 12:35:00,115.95,116.06,115.95,116.01,8681.0,112.9141,113.0212,112.9141,112.9725,8681.0
2022-10-04 12:40:00,115.99,115.99,115.81,115.83,10200.0,112.953,112.953,112.7778,112.7972,10200.0
2022-10-04 12:45:00,115.82,115.82,115.59,115.69,6082.0,112.7875,112.7875,112.5635,112.6609,6082.0
2022-10-04 12:50:00,115.62,115.68,115.53,115.55,6737.0,112.5927,112.6512,112.5051,112.5246,6737.0
2022-10-04 12:55:00,115.53,115.7,115.52,115.68,3349.0,112.5051,112.6706,112.4953,112.6512,3349.0
2022-10-04 13:00:00,115.67,115.72,115.58,115.67,8128.0,112.6414,112.6901,112.5538,112.6414,8128.0
2022-10-04 13:05:00,115.64,115.64,115.34,115.37,5039.0,112.6122,112.6122,112.3201,112.3493,5039.0
2022-10-04 13:10:00,115.42,115.47,115.29,115.31,7781.0,112.398,112.4467,112.2714,112.2908,7781.0
2022-10-04 13:15:00,115.28,115.29,114.97,114.98,8640.0,112.2616,112.2714,111.9597,111.9695,8640.0
2022-10-04 13:20:00,114.96,115.1,114.91,115.09,6183.0,111.95,112.0863,111.9013,112.0766,6183.0
2022-10-04 13:25:00,115.1,115.24,115.08,115.23,5337.0,112.0863,112.2227,112.0669,112.2129,5337.0
2022-10-04 13:30:00,115.25,115.37,115.25,115.33,13583.0,112.2324,112.3493,112.2324,112.3103,13583.0
2022-10-04 13:35:00,115.33,115.43,115.27,115.43,6001.0,112.3103,112.4077,112.2519,112.4077,6001.0
2022-10-04 13:40:00,115.42,115.56,115.41,115.54,7871.0,112.398,112.5343,112.3882,112.5148,7871.0
2022-10-04 13:45:00,115.56,115.73,115.54,115.73,11195.0,112.5343,112.6998,112.5148,112.6998,11195.0
2022-10-04 13:50:00,115.73,116.01,115.72,115.91,14313.0,112.6998,112.9725,112.6901,112.8751,14313.0
2022-10-04 13:55:00,115.92,116.04,115.7,115.71,10827.0,112.8849,113.0017,112.6706,112.6804,10827.0
2022-10-04 14:00:00,115.71,115.75,115.61,115.65,7235.0,112.6804,112.7193,112.583,112.6219,7235.0
2022-10-04 14:05:00,115.67,115.71,115.61,115.64,8957.0,112.6414,112.6804,112.583,112.6122,8957.0
2022-10-04 14:10:00,115.64,115.82,115.59,115.74,19952.0,112.6122,112.7875,112.5635,112.7096,19952.0
2022-10-04 14:15:00,115.77,115.78,115.62,115.62,9657.0,112.7388,112.7485,112.5927,112.5927,9657.0
2022-10-04 14:20:00,115.68,115.83,115.63,115.81,3453.0,112.6512,112.7972,112.6025,112.7778,3453.0
2022-10-04 14:25:00,115.84,115.96,115.7,115.7,9392.0,112.807,112.9238,112.6706,112.6706,9392.0
2022-10-04 14:30:00,115.68,115.9,115.66,115.85,6083.0,112.6512,112.8654,112.6317,112.8167,6083.0
2022-10-04 14:35:00,115.89,115.94,115.81,115.91,6035.0,112.8557,112.9044,112.7778,112.8751,6035.0
2022-10-04 14:40:00,115.89,116.08,115.87,116.08,10936.0,112.8557,113.0407,112.8362,113.0407,10936.0
2022-10-04 14:45:00,116.1,116.33,116.01,116.29,10806.0,113.0602,113.2841,112.9725,113.2452,10806.0
2022-10-04 14:50:00,116.31,116.34,116.24,116.3,6050.0,113.2647,113.2939,113.1965,113.2549,6050.0
2022-10-04 14:55:00,116.32,116.33,116.18,116.18,20993.0,113.2744,113.2841,113.1381,113.1381,20993.0
2022-10-04 15:00:00,116.12,116.21,116.05,116.11,10157.0,113.0796,113.1673,113.0115,113.0699,10157.0
2022-10-04 15:05:00,116.08,116.12,115.93,115.93,12330.0,113.0407,113.0796,112.8946,112.8946,12330.0
2022-10-04 15:10:00,115.94,115.95,115.76,115.91,10978.0,112.9044,112.9141,112.7291,112.8751,10978.0
2022-10-04 15:15:00,115.91,115.95,115.83,115.89,6446.0,112.8751,112.9141,112.7972,112.8557,6446.0
2022-10-04 15:20:00,115.9,115.93,115.77,115.92,20010.0,112.8654,112.8946,112.7388,112.8849,20010.0
2022-10-04 15:25:00,115.89,116.03,115.84,115.94,16577.0,112.8557,112.992,112.807,112.9044,16577.0
2022-10-04 15:30:00,115.87,115.95,115.75,115.87,15436.0,112.8362,112.9141,112.7193,112.8362,15436.0
2022-10-04 15:35:00,115.94,116.14,115.85,116.02,16115.0,112.9044,113.0991,112.8167,112.9823,16115.0
2022-10-04 15:40:00,116.06,116.06,115.82,115.88,18367.0,113.0212,113.0212,112.7875,112.8459,18367.0
2022-10-04 15:45:00,115.85,116.0,115.83,115.94,21876.0,112.8167,112.9628,112.7972,112.9044,21876.0
2022-10-04 15:50:00,115.96,116.13,115.91,116.13,44128.0,112.9238,113.0894,112.8751,113.0894,44128.0
2022-10-04 15:55:00,116.12,116.2,115.99,116.11,135008.0,113.0796,113.1575,112.953,113.0699,135008.0
2022-10-05 09:30:00,114.18,115.37,114.13,115.33,21961.0,111.1904,112.3493,111.1417,112.3103,21961.0
2022-10-05 09:35:00,115.31,115.76,115.18,115.36,8414.0,112.2908,112.7291,112.1642,112.3395,8414.0
2022-10-05 09:40:00,115.42,115.52,114.58,114.84,9382.0,112.398,112.4953,111.58,111.8332,9382.0
2022-10-05 09:45:00,114.82,115.41,114.82,115.22,11462.0,111.8137,112.3882,111.8137,112.2032,11462.0
2022-10-05 09:50:00,115.14,115.39,114.92,115.1,10700.0,112.1253,112.3688,111.9111,112.0863,10700.0
2022-10-05 09:55:00,115.18,115.28,114.84,114.87,10226.0,112.1642,112.2616,111.8332,111.8624,10226.0
2022-10-05 10:00:00,114.83,114.86,114.18,114.49,20367.0,111.8234,111.8526,111.1904,111.4923,20367.0
2022-10-05 10:05:00,114.45,114.76,114.31,114.48,7295.0,111.4534,111.7552,111.317,111.4826,7295.0
2022-10-05 10:10:00,114.46,114.89,114.45,114.89,4925.0,111.4631,111.8818,111.4534,111.8818,4925.0
2022-10-05 10:15:00,114.89,114.91,114.57,114.65,7350.0,111.8818,111.9013,111.5702,111.6481,7350.0
2022-10-05 10:20:00,114.6,114.98,114.6,114.61,7223.0,111.5994,111.9695,111.5994,111.6092,7223.0
2022-10-05 10:25:00,114.57,114.7,114.46,114.58,8059.0,111.5702,111.6968,111.4631,111.58,8059.0
2022-10-05 10:30:00,114.48,114.57,114.13,114.33,3687.0,111.4826,111.5702,111.1417,111.3365,3687.0
2022-10-05 10:35:00,114.21,114.68,114.21,114.68,4570.0,111.2196,111.6773,111.2196,111.6773,4570.0
2022-10-05 10:40:00,114.68,114.87,114.61,114.62,9656.0,111.6773,111.8624,111.6092,111.6189,9656.0
2022-10-05 10:45:00,114.61,114.73,114.53,114.53,7293.0,111.6092,111.726,111.5313,111.5313,7293.0
2022-10-05 10:50:00,114.52,114.53,114.37,114.49,4915.0,111.5215,111.5313,111.3755,111.4923,4915.0
2022-10-05 10:55:00,114.48,114.51,114.29,114.32,7289.0,111.4826,111.5118,111.2976,111.3268,7289.0
2022-10-05 11:00:00,114.31,114.49,114.3,114.44,6511.0,111.317,111.4923,111.3073,111.4436,6511.0
2022-10-05 11:05:00,114.41,114.46,114.15,114.28,10416.0,111.4144,111.4631,111.1612,111.2878,10416.0
2022-10-05 11:10:00,114.26,114.6,114.21,114.53,11273.0,111.2683,111.5994,111.2196,111.5313,11273.0
2022-10-05 11:15:00,114.56,114.74,114.44,114.73,7382.0,111.5605,111.7358,111.4436,111.726,7382.0
2022-10-05 11:20:00,114.76,114.93,114.74,114.93,7156.0,111.7552,111.9208,111.7358,111.9208,7156.0
2022-10-05 11:25:00,114.96,115.13,114.96,115.01,7842.0,111.95,112.1156,111.95,111.9987,7842.0
2022-10-05 11:30:00,115.04,115.04,114.84,114.91,11077.0,112.0279,112.0279,111.8332,111.9013,11077.0
2022-10-05 11:35:00,114.9,115.14,114.9,115.11,7515.0,111.8916,112.1253,111.8916,112.0961,7515.0
2022-10-05 11:40:00,115.12,115.27,115.11,115.17,6129.0,112.1058,112.2519,112.0961,112.1545,6129.0
2022-10-05 11:45:00,115.15,115.23,115.03,115.08,7053.0,112.135,112.2129,112.0182,112.0669,7053.0
2022-10-05 11:50:00,115.1,115.21,115.05,115.14,6199.0,112.0863,112.1935,112.0377,112.1253,6199.0
2022-10-05 11:55:00,115.16,115.18,115.09,115.13,5034.0,112.1448,112.1642,112.0766,112.1156,5034.0
2022-10-05 12:00:00,115.14,115.14,114.88,114.94,6383.0,112.1253,112.1253,111.8721,111.9305,6383.0
2022-10-05 12:05:00,114.98,115.55,114.98,115.55,6615.0,111.9695,112.5246,111.9695,112.5246,6615.0
2022-10-05 12:10:00,115.51,115.97,115.51,115.83,6968.0,112.4856,112.9336,112.4856,112.7972,6968.0
2022-10-05 12:15:00,115.86,116.11,115.86,115.94,5793.0,112.8264,113.0699,112.8264,112.9044,5793.0
2022-10-05 12:20:00,115.97,116.03,115.86,116.03,4521.0,112.9336,112.992,112.8264,112.992,4521.0
2022-10-05 12:25:00,116.03,116.06,115.87,115.92,7138.0,112.992,113.0212,112.8362,112.8849,7138.0
2022-10-05 12:30:00,115.85,115.88,115.74,115.8,4495.0,112.8167,112.8459,112.7096,112.768,4495.0
2022-10-05 12:35:00,115.78,115.92,115.75,115.92,8642.0,112.7485,112.8849,112.7193,112.8849,8642.0
2022-10-05 12:40:00,115.87,115.99,115.81,115.99,4547.0,112.8362,112.953,112.7778,112.953,4547.0
2022-10-05 12:45:00,116.0,116.49,115.98,116.49,9159.0,112.9628,113.44,112.9433,113.44,9159.0
2022-10-05 12:50:00,116.5,116.55,116.44,116.48,10098.0,113.4497,113.4984,113.3913,113.4302,10098.0
2022-10-05 12:55:00,116.44,116.44,116.24,116.26,3924.0,113.3913,113.3913,113.1965,113.216,3924.0
2022-10-05 13:00:00,116.23,116.28,116.17,116.24,6200.0,113.1868,113.2354,113.1283,113.1965,6200.0
2022-10-05 13:05:00,116.3,116.54,116.29,116.44,11226.0,113.2549,113.4886,113.2452,113.3913,11226.0
2022-10-05 13:10:00,116.46,116.63,116.46,116.63,5847.0,113.4107,113.5763,113.4107,113.5763,5847.0
2022-10-05 13:15:00,116.65,116.77,116.63,116.69,6661.0,113.5958,113.7126,113.5763,113.6347,6661.0
2022-10-05 13:20:00,116.78,117.06,116.78,116.81,10572.0,113.7224,113.995,113.7224,113.7516,10572.0
2022-10-05 13:25:00,116.79,116.85,116.72,116.82,7028.0,113.7321,113.7905,113.6639,113.7613,7028.0
2022-10-05 13:30:00,116.8,116.85,116.58,116.61,10360.0,113.7418,113.7905,113.5276,113.5568,10360.0
2022-10-05 13:35:00,116.64,116.67,116.5,116.67,5783.0,113.586,113.6152,113.4497,113.6152,5783.0
2022-10-05 13:40:00,116.67,116.67,116.48,116.63,6115.0,113.6152,113.6152,113.4302,113.5763,6115.0
2022-10-05 13:45:00,116.59,116.74,116.56,116.7,3840.0,113.5373,113.6834,113.5081,113.6445,3840.0
2022-10-05 13:50:00,116.71,116.71,116.55,116.56,8211.0,113.6542,113.6542,113.4984,113.5081,8211.0
2022-10-05 13:55:00,116.6,116.6,116.26,116.32,6159.0,113.5471,113.5471,113.216,113.2744,6159.0
2022-10-05 14:00:00,116.28,116.45,116.21,116.43,4402.0,113.2354,113.401,113.1673,113.3815,4402.0
2022-10-05 14:05:00,116.42,116.51,116.36,116.41,10215.0,113.3718,113.4594,113.3134,113.362,10215.0
2022-10-05 14:10:00,116.46,116.55,116.43,116.53,6246.0,113.4107,113.4984,113.3815,113.4789,6246.0
2022-10-05 14:15:00,116.49,116.64,116.42,116.6,7685.0,113.44,113.586,113.3718,113.5471,7685.0
2022-10-05 14:20:00,116.57,116.7,116.5,116.7,8397.0,113.5179,113.6445,113.4497,113.6445,8397.0
2022-10-05 14:25:00,116.66,116.76,116.54,116.7,5800.0,113.6055,113.7029,113.4886,113.6445,5800.0
2022-10-05 14:30:00,116.72,116.77,116.6,116.61,6355.0,113.6639,113.7126,113.5471,113.5568,6355.0
2022-10-05 14:35:00,116.65,116.84,116.65,116.78,6380.0,113.5958,113.7808,113.5958,113.7224,6380.0
2022-10-05 14:40:00,116.81,116.9,116.76,116.86,3367.0,113.7516,113.8392,113.7029,113.8003,3367.0
2022-10-05 14:45:00,116.87,116.97,116.82,116.89,6359.0,113.81,113.9074,113.7613,113.8295,6359.0
2022-10-05 14:50:00,116.92,117.06,116.84,116.86,6729.0,113.8587,113.995,113.7808,113.8003,6729.0
2022-10-05 14:55:00,116.9,117.04,116.87,117.01,6538.0,113.8392,113.9755,113.81,113.9463,6538.0
2022-10-05 15:00:00,117.1,117.31,117.1,117.24,5076.0,114.034,114.2385,114.034,114.1703,5076.0
2022-10-05 15:05:00,117.29,117.35,117.23,117.3,10853.0,114.219,114.2774,114.1606,114.2287,10853.0
2022-10-05 15:10:00,117.3,117.53,117.26,117.53,7700.0,114.2287,114.4527,114.1898,114.4527,7700.0
2022-10-05 15:15:00,117.55,117.79,117.48,117.71,12501.0,114.4722,114.7059,114.404,114.628,12501.0
2022-10-05 15:20:00,117.75,117.75,117.59,117.67,7563.0,114.667,114.667,114.5111,114.5891,7563.0
2022-10-05 15:25:00,117.63,117.65,117.48,117.56,10432.0,114.5501,114.5696,114.404,114.4819,10432.0
2022-10-05 15:30:00,117.52,117.69,117.52,117.69,14127.0,114.443,114.6085,114.443,114.6085,14127.0
2022-10-05 15:35:00,117.68,117.72,117.48,117.52,10729.0,114.5988,114.6377,114.404,114.443,10729.0
2022-10-05 15:40:00,117.5,117.56,117.47,117.53,6457.0,114.4235,114.4819,114.3943,114.4527,6457.0
2022-10-05 15:45:00,117.57,117.61,117.32,117.38,12862.0,114.4917,114.5306,114.2482,114.3066,12862.0
2022-10-05 15:50:00,117.32,117.32,117.02,117.09,25663.0,114.2482,114.2482,113.9561,114.0242,25663.0
2022-10-05 15:55:00,117.09,117.22,117.05,117.2,73588.0,114.0242,114.1508,113.9853,114.1314,73588.0
2022-10-06 09:30:00,116.77,116.88,115.98,116.5,38162.0,113.7126,113.8197,112.9433,113.4497,38162.0
2022-10-06 09:35:00,116.45,116.53,115.98,116.48,19698.0,113.401,113.4789,112.9433,113.4302,19698.0
2022-10-06 09:40:00,116.52,116.88,116.39,116.74,8004.0,113.4692,113.8197,113.3426,113.6834,8004.0
2022-10-06 09:45:00,116.63,116.7,116.44,116.47,16624.0,113.5763,113.6445,113.3913,113.4205,16624.0
2022-10-06 09:50:00,116.43,116.85,116.33,116.64,9059.0,113.3815,113.7905,113.2841,113.586,9059.0
2022-10-06 09:55:00,116.61,116.63,115.99,115.99,6072.0,113.5568,113.5763,112.953,112.953,6072.0
2022-10-06 10:00:00,116.03,116.03,115.41,115.56,8329.0,112.992,112.992,112.3882,112.5343,8329.0
2022-10-06 10:05:00,115.41,115.61,115.28,115.36,10200.0,112.3882,112.583,112.2616,112.3395,10200.0
2022-10-06 10:10:00,115.46,115.56,115.08,115.48,14619.0,112.4369,112.5343,112.0669,112.4564,14619.0
2022-10-06 10:15:00,115.39,115.63,115.35,115.44,11102.0,112.3688,112.6025,112.3298,112.4174,11102.0
2022-10-06 10:20:00,115.53,115.59,115.25,115.39,10659.0,112.5051,112.5635,112.2324,112.3688,10659.0
2022-10-06 10:25:00,115.38,115.65,115.31,115.33,10482.0,112.359,112.6219,112.2908,112.3103,10482.0
2022-10-06 10:30:00,115.28,115.57,115.09,115.18,10482.0,112.2616,112.544,112.0766,112.1642,10482.0
2022-10-06 10:35:00,115.15,115.3,115.05,115.15,8633.0,112.135,112.2811,112.0377,112.135,8633.0
2022-10-06 10:40:00,115.16,115.25,115.03,115.24,12295.0,112.1448,112.2324,112.0182,112.2227,12295.0
2022-10-06 10:45:00,115.22,115.87,115.13,115.86,10587.0,112.2032,112.8362,112.1156,112.8264,10587.0
2022-10-06 10:50:00,115.82,115.92,115.71,115.9,12700.0,112.7875,112.8849,112.6804,112.8654,12700.0
2022-10-06 10:55:00,115.91,116.14,115.71,116.11,12684.0,112.8751,113.0991,112.6804,113.0699,12684.0
2022-10-06 11:00:00,116.12,116.21,115.92,116.0,13435.0,113.0796,113.1673,112.8849,112.9628,13435.0
2022-10-06 11:05:00,116.08,116.39,116.08,116.16,11187.0,113.0407,113.3426,113.0407,113.1186,11187.0
2022-10-06 11:10:00,116.18,116.18,115.98,116.05,8664.0,113.1381,113.1381,112.9433,113.0115,8664.0
2022-10-06 11:15:00,116.08,116.63,116.05,116.61,12617.0,113.0407,113.5763,113.0115,113.5568,12617.0
2022-10-06 11:20:00,116.66,116.72,116.53,116.58,30091.0,113.6055,113.6639,113.4789,113.5276,30091.0
2022-10-06 11:25:00,116.59,116.59,116.29,116.57,8760.0,113.5373,113.5373,113.2452,113.5179,8760.0
2022-10-06 11:30:00,116.55,116.55,116.25,116.36,9651.0,113.4984,113.4984,113.2062,113.3134,9651.0
2022-10-06 11:35:00,116.39,116.64,116.31,116.36,15344.0,113.3426,113.586,113.2647,113.3134,15344.0
2022-10-06 11:40:00,116.28,116.36,116.22,116.29,13601.0,113.2354,113.3134,113.177,113.2452,13601.0
2022-10-06 11:45:00,116.35,116.42,116.27,116.37,7319.0,113.3036,113.3718,113.2257,113.3231,7319.0
2022-10-06 11:50:00,116.36,116.51,116.25,116.34,6756.0,113.3134,113.4594,113.2062,113.2939,6756.0
2022-10-06 11:55:00,116.33,116.33,115.71,115.77,6211.0,113.2841,113.2841,112.6804,112.7388,6211.0
2022-10-06 12:00:00,115.71,115.88,115.6,115.6,4394.0,112.6804,112.8459,112.5733,112.5733,4394.0
2022-10-06 12:05:00,115.56,115.62,115.47,115.62,8753.0,112.5343,112.5927,112.4467,112.5927,8753.0
2022-10-06 12:10:00,115.61,115.66,115.45,115.58,9992.0,112.583,112.6317,112.4272,112.5538,9992.0
2022-10-06 12:15:00,115.54,115.57,115.39,115.46,12366.0,112.5148,112.544,112.3688,112.4369,12366.0
2022-10-06 12:20:00,115.45,115.54,115.39,115.45,22300.0,112.4272,112.5148,112.3688,112.4272,22300.0
2022-10-06 12:25:00,115.47,115.53,115.37,115.46,44186.0,112.4467,112.5051,112.3493,112.4369,44186.0
2022-10-06 12:30:00,115.49,115.49,115.3,115.45,14650.0,112.4661,112.4661,112.2811,112.4272,14650.0
2022-10-06 12:35:00,115.4,115.47,115.32,115.46,11065.0,112.3785,112.4467,112.3006,112.4369,11065.0
2022-10-06 12:40:00,115.44,115.63,115.41,115.6,29011.0,112.4174,112.6025,112.3882,112.5733,29011.0
2022-10-06 12:45:00,115.64,115.85,115.57,115.72,8049.0,112.6122,112.8167,112.544,112.6901,8049.0
2022-10-06 12:50:00,115.74,115.74,115.42,115.44,11622.0,112.7096,112.7096,112.398,112.4174,11622.0
2022-10-06 12:55:00,115.43,115.47,115.21,115.28,8208.0,112.4077,112.4467,112.1935,112.2616,8208.0
2022-10-06 13:00:00,115.28,115.43,115.26,115.35,7994.0,112.2616,112.4077,112.2422,112.3298,7994.0
2022-10-06 13:05:00,115.34,115.37,114.97,115.0,9546.0,112.3201,112.3493,111.9597,111.989,9546.0
2022-10-06 13:10:00,114.99,115.13,114.95,115.03,22281.0,111.9792,112.1156,111.9403,112.0182,22281.0
2022-10-06 13:15:00,115.03,115.22,115.03,115.09,22966.0,112.0182,112.2032,112.0182,112.0766,22966.0
2022-10-06 13:20:00,115.1,115.18,114.95,114.95,23870.0,112.0863,112.1642,111.9403,111.9403,23870.0
2022-10-06 13:25:00,114.92,115.14,114.9,115.09,6365.0,111.9111,112.1253,111.8916,112.0766,6365.0
2022-10-06 13:30:00,115.11,115.11,114.76,114.89,10903.0,112.0961,112.0961,111.7552,111.8818,10903.0
2022-10-06 13:35:00,114.9,114.91,114.67,114.71,7356.0,111.8916,111.9013,111.6676,111.7066,7356.0
2022-10-06 13:40:00,114.68,114.83,114.68,114.76,15826.0,111.6773,111.8234,111.6773,111.7552,15826.0
2022-10-06 13:45:00,114.75,114.79,114.7,114.75,12298.0,111.7455,111.7845,111.6968,111.7455,12298.0
2022-10-06 13:50:00,114.74,114.76,114.65,114.7,11017.0,111.7358,111.7552,111.6481,111.6968,11017.0
2022-10-06 13:55:00,114.74,114.84,114.71,114.82,11193.0,111.7358,111.8332,111.7066,111.8137,11193.0
2022-10-06 14:00:00,114.84,114.89,114.64,114.66,8793.0,111.8332,111.8818,111.6384,111.6579,8793.0
2022-10-06 14:05:00,114.67,114.67,114.45,114.47,10874.0,111.6676,111.6676,111.4534,111.4728,10874.0
2022-10-06 14:10:00,114.51,114.57,114.39,114.57,12316.0,111.5118,111.5702,111.3949,111.5702,12316.0
2022-10-06 14:15:00,114.57,114.7,114.53,114.57,11847.0,111.5702,111.6968,111.5313,111.5702,11847.0
2022-10-06 14:20:00,114.56,114.59,114.45,114.52,17051.0,111.5605,111.5897,111.4534,111.5215,17051.0
2022-10-06 14:25:00,114.45,114.49,114.37,114.37,7625.0,111.4534,111.4923,111.3755,111.3755,7625.0
2022-10-06 14:30:00,114.4,114.49,114.24,114.29,8677.0,111.4047,111.4923,111.2489,111.2976,8677.0
2022-10-06 14:35:00,114.28,114.45,114.25,114.25,8692.0,111.2878,111.4534,111.2586,111.2586,8692.0
2022-10-06 14:40:00,114.23,114.31,114.17,114.17,8636.0,111.2391,111.317,111.1807,111.1807,8636.0
2022-10-06 14:45:00,114.13,114.13,113.84,113.87,15321.0,111.1417,111.1417,110.8593,110.8885,15321.0
2022-10-06 14:50:00,113.86,113.86,113.64,113.78,14564.0,110.8788,110.8788,110.6646,110.8009,14564.0
2022-10-06 14:55:00,113.78,114.06,113.76,114.03,14309.0,110.8009,111.0736,110.7814,111.0444,14309.0
2022-10-06 15:00:00,114.03,114.12,113.88,114.12,10529.0,111.0444,111.132,110.8983,111.132,10529.0
2022-10-06 15:05:00,114.08,114.08,113.92,113.99,12048.0,111.0931,111.0931,110.9372,111.0054,12048.0
2022-10-06 15:10:00,113.96,114.03,113.8,114.02,10751.0,110.9762,111.0444,110.8204,111.0346,10751.0
2022-10-06 15:15:00,114.01,114.08,113.81,113.86,20504.0,111.0249,111.0931,110.8301,110.8788,20504.0
2022-10-06 15:20:00,113.85,114.03,113.71,113.88,16875.0,110.8691,111.0444,110.7327,110.8983,16875.0
2022-10-06 15:25:00,113.9,114.02,113.84,113.96,21033.0,110.9178,111.0346,110.8593,110.9762,21033.0
2022-10-06 15:30:00,114.01,114.04,113.85,113.9,28379.0,111.0249,111.0541,110.8691,110.9178,28379.0
2022-10-06 15:35:00,113.9,113.91,113.52,113.52,26963.0,110.9178,110.9275,110.5477,110.5477,26963.0
2022-10-06 15:40:00,113.52,113.53,113.33,113.44,49956.0,110.5477,110.5575,110.3627,110.4698,49956.0
2022-10-06 15:45:00,113.43,113.66,113.34,113.36,50411.0,110.4601,110.684,110.3724,110.3919,50411.0
2022-10-06 15:50:00,113.29,113.48,113.28,113.48,75518.0,110.3237,110.5088,110.314,110.5088,75518.0
2022-10-06 15:55:00,113.48,113.5,113.2,113.26,143897.0,110.5088,110.5282,110.2361,110.2945,143897.0
2022-10-07 09:30:00,111.77,112.08,111.31,111.89,19631.0,108.8435,109.1454,108.3956,108.9604,19631.0
2022-10-07 09:35:00,111.86,111.86,111.14,111.31,19838.0,108.9312,108.9312,108.23,108.3956,19838.0
2022-10-07 09:40:00,111.41,111.62,110.74,110.77,22577.0,108.493,108.6975,107.8405,107.8697,22577.0
2022-10-07 09:45:00,110.69,110.83,110.53,110.55,13062.0,107.7918,107.9281,107.636,107.6555,13062.0
2022-10-07 09:50:00,110.51,110.68,110.38,110.55,13856.0,107.6165,107.7821,107.4899,107.6555,13856.0
2022-10-07 09:55:00,110.46,110.76,110.46,110.74,15651.0,107.5678,107.86,107.5678,107.8405,15651.0
2022-10-07 10:00:00,110.6,110.82,110.56,110.81,22582.0,107.7042,107.9184,107.6652,107.9087,22582.0
2022-10-07 10:05:00,110.79,111.23,110.67,111.08,30550.0,107.8892,108.3177,107.7723,108.1716,30550.0
2022-10-07 10:10:00,111.04,111.72,111.02,111.58,11826.0,108.1326,108.7948,108.1132,108.6585,11826.0
2022-10-07 10:15:00,111.61,111.86,111.61,111.66,23773.0,108.6877,108.9312,108.6877,108.7364,23773.0
2022-10-07 10:20:00,111.72,111.73,111.49,111.67,18977.0,108.7948,108.8046,108.5709,108.7462,18977.0
2022-10-07 10:25:00,111.7,111.85,111.59,111.59,17107.0,108.7754,108.9214,108.6682,108.6682,17107.0
2022-10-07 10:30:00,111.65,111.68,111.52,111.56,20506.0,108.7267,108.7559,108.6001,108.639,20506.0
2022-10-07 10:35:00,111.57,111.67,111.5,111.64,9269.0,108.6488,108.7462,108.5806,108.7169,9269.0
2022-10-07 10:40:00,111.67,111.89,111.66,111.86,19090.0,108.7462,108.9604,108.7364,108.9312,19090.0
2022-10-07 10:45:00,111.89,112.12,111.85,112.05,17062.0,108.9604,109.1844,108.9214,109.1162,17062.0
2022-10-07 10:50:00,112.0,112.01,111.67,111.87,25194.0,109.0675,109.0772,108.7462,108.9409,25194.0
2022-10-07 10:55:00,111.81,111.94,111.66,111.68,42577.0,108.8825,109.0091,108.7364,108.7559,42577.0
2022-10-07 11:00:00,111.69,111.76,111.55,111.76,43071.0,108.7656,108.8338,108.6293,108.8338,43071.0
2022-10-07 11:05:00,111.74,111.77,111.63,111.72,14857.0,108.8143,108.8435,108.7072,108.7948,14857.0
2022-10-07 11:10:00,111.7,111.85,111.7,111.8,8868.0,108.7754,108.9214,108.7754,108.8727,8868.0
2022-10-07 11:15:00,111.84,111.85,111.68,111.68,9375.0,108.9117,108.9214,108.7559,108.7559,9375.0
2022-10-07 11:20:00,111.66,111.73,111.52,111.54,14716.0,108.7364,108.8046,108.6001,108.6196,14716.0
2022-10-07 11:25:00,111.53,111.63,111.45,111.6,11624.0,108.6098,108.7072,108.5319,108.678,11624.0
2022-10-07 11:30:00,111.64,111.78,111.62,111.74,7752.0,108.7169,108.8533,108.6975,108.8143,7752.0
2022-10-07 11:35:00,111.75,111.92,111.7,111.86,10931.0,108.8241,108.9896,108.7754,108.9312,10931.0
2022-10-07 11:40:00,111.84,111.94,111.7,111.87,15497.0,108.9117,109.0091,108.7754,108.9409,15497.0
2022-10-07 11:45:00,111.82,111.98,111.82,111.83,8121.0,108.8922,109.048,108.8922,108.902,8121.0
2022-10-07 11:50:00,111.84,111.84,111.72,111.72,14243.0,108.9117,108.9117,108.7948,108.7948,14243.0
2022-10-07 11:55:00,111.73,111.98,111.72,111.93,7926.0,108.8046,109.048,108.7948,108.9993,7926.0
2022-10-07 12:00:00,111.99,112.18,111.94,112.15,10163.0,109.0578,109.2428,109.0091,109.2136,10163.0
2022-10-07 12:05:00,112.18,112.35,112.18,112.34,7037.0,109.2428,109.4083,109.2428,109.3986,7037.0
2022-10-07 12:10:00,112.32,112.42,112.27,112.32,7506.0,109.3791,109.4765,109.3304,109.3791,7506.0
2022-10-07 12:15:00,112.26,112.3,112.2,112.2,9106.0,109.3207,109.3597,109.2623,109.2623,9106.0
2022-10-07 12:20:00,112.2,112.21,111.9,111.92,8282.0,109.2623,109.272,108.9701,108.9896,8282.0
2022-10-07 12:25:00,111.95,112.17,111.89,112.16,7719.0,109.0188,109.2331,108.9604,109.2233,7719.0
2022-10-07 12:30:00,112.14,112.22,112.05,112.06,9870.0,109.2038,109.2818,109.1162,109.1259,9870.0
2022-10-07 12:35:00,112.07,112.1,112.01,112.1,7333.0,109.1357,109.1649,109.0772,109.1649,7333.0
2022-10-07 12:40:00,112.08,112.08,112.02,112.07,7215.0,109.1454,109.1454,109.087,109.1357,7215.0
2022-10-07 12:45:00,112.08,112.13,112.04,112.1,6657.0,109.1454,109.1941,109.1065,109.1649,6657.0
2022-10-07 12:50:00,112.1,112.11,111.99,112.0,9226.0,109.1649,109.1746,109.0578,109.0675,9226.0
2022-10-07 12:55:00,112.0,112.09,112.0,112.07,7733.0,109.0675,109.1552,109.0675,109.1357,7733.0
2022-10-07 13:00:00,112.07,112.07,111.83,111.83,8523.0,109.1357,109.1357,108.902,108.902,8523.0
2022-10-07 13:05:00,111.81,111.87,111.74,111.77,5028.0,108.8825,108.9409,108.8143,108.8435,5028.0
2022-10-07 13:10:00,111.81,111.88,111.74,111.87,4520.0,108.8825,108.9507,108.8143,108.9409,4520.0
2022-10-07 13:15:00,111.88,112.03,111.88,111.98,3994.0,108.9507,109.0967,108.9507,109.048,3994.0
2022-10-07 13:20:00,112.0,112.05,111.89,111.92,12754.0,109.0675,109.1162,108.9604,108.9896,12754.0
2022-10-07 13:25:00,111.92,111.93,111.81,111.81,8004.0,108.9896,108.9993,108.8825,108.8825,8004.0
2022-10-07 13:30:00,111.79,111.79,111.51,111.51,5730.0,108.863,108.863,108.5903,108.5903,5730.0
2022-10-07 13:35:00,111.5,111.64,111.5,111.6,7884.0,108.5806,108.7169,108.5806,108.678,7884.0
2022-10-07 13:40:00,111.63,111.76,111.62,111.69,7161.0,108.7072,108.8338,108.6975,108.7656,7161.0
2022-10-07 13:45:00,111.75,111.8,111.66,111.69,6101.0,108.8241,108.8727,108.7364,108.7656,6101.0
2022-10-07 13:50:00,111.66,111.74,111.58,111.62,4474.0,108.7364,108.8143,108.6585,108.6975,4474.0
2022-10-07 13:55:00,111.61,111.67,111.4,111.49,6253.0,108.6877,108.7462,108.4832,108.5709,6253.0
2022-10-07 14:00:00,111.45,111.68,111.45,111.68,5473.0,108.5319,108.7559,108.5319,108.7559,5473.0
2022-10-07 14:05:00,111.67,111.73,111.64,111.68,7480.0,108.7462,108.8046,108.7169,108.7559,7480.0
2022-10-07 14:10:00,111.67,111.68,111.52,111.67,8245.0,108.7462,108.7559,108.6001,108.7462,8245.0
2022-10-07 14:15:00,111.68,111.71,111.6,111.62,10565.0,108.7559,108.7851,108.678,108.6975,10565.0
2022-10-07 14:20:00,111.61,111.64,111.46,111.47,14923.0,108.6877,108.7169,108.5417,108.5514,14923.0
2022-10-07 14:25:00,111.53,111.56,111.28,111.31,6868.0,108.6098,108.639,108.3664,108.3956,6868.0
2022-10-07 14:30:00,111.28,111.28,111.08,111.19,11261.0,108.3664,108.3664,108.1716,108.2787,11261.0
2022-10-07 14:35:00,111.21,111.31,111.2,111.23,10435.0,108.2982,108.3956,108.2885,108.3177,10435.0
2022-10-07 14:40:00,111.26,111.35,111.1,111.1,8135.0,108.3469,108.4345,108.1911,108.1911,8135.0
2022-10-07 14:45:00,111.12,111.13,111.0,111.1,8815.0,108.2106,108.2203,108.0937,108.1911,8815.0
2022-10-07 14:50:00,111.14,111.21,111.1,111.2,4147.0,108.23,108.2982,108.1911,108.2885,4147.0
2022-10-07 14:55:00,111.23,111.29,111.17,111.24,8345.0,108.3177,108.3761,108.2592,108.3274,8345.0
2022-10-07 15:00:00,111.31,111.55,111.3,111.55,6810.0,108.3956,108.6293,108.3858,108.6293,6810.0
2022-10-07 15:05:00,111.6,111.63,111.43,111.46,13694.0,108.678,108.7072,108.5124,108.5417,13694.0
2022-10-07 15:10:00,111.47,111.56,111.34,111.34,9088.0,108.5514,108.639,108.4248,108.4248,9088.0
2022-10-07 15:15:00,111.35,111.4,111.31,111.32,9031.0,108.4345,108.4832,108.3956,108.4053,9031.0
2022-10-07 15:20:00,111.34,111.4,111.29,111.39,19313.0,108.4248,108.4832,108.3761,108.4735,19313.0
2022-10-07 15:25:00,111.39,111.45,111.31,111.45,10519.0,108.4735,108.5319,108.3956,108.5319,10519.0
2022-10-07 15:30:00,111.44,111.44,111.29,111.33,15625.0,108.5222,108.5222,108.3761,108.4151,15625.0
2022-10-07 15:35:00,111.33,111.59,111.31,111.59,12139.0,108.4151,108.6682,108.3956,108.6682,12139.0
2022-10-07 15:40:00,111.67,111.88,111.62,111.83,13700.0,108.7462,108.9507,108.6975,108.902,13700.0
2022-10-07 15:45:00,111.83,111.95,111.71,111.82,20317.0,108.902,109.0188,108.7851,108.8922,20317.0
2022-10-07 15:50:00,111.9,112.25,111.83,112.05,34985.0,108.9701,109.311,108.902,109.1162,34985.0
2022-10-07 15:55:00,112.04,112.32,111.91,112.21,66448.0,109.1065,109.3791,108.9799,109.272,66448.0
2022-10-10 09:30:00,112.19,112.4,111.4,111.81,18373.0,109.2525,109.457,108.4832,108.8825,18373.0
2022-10-10 09:35:00,111.84,112.0,111.05,111.33,8079.0,108.9117,109.0675,108.1424,108.4151,8079.0
2022-10-10 09:40:00,111.22,111.85,111.22,111.68,8417.0,108.3079,108.9214,108.3079,108.7559,8417.0
2022-10-10 09:45:00,111.6,111.83,111.59,111.62,10144.0,108.678,108.902,108.6682,108.6975,10144.0
2022-10-10 09:50:00,111.74,111.92,111.46,111.58,12933.0,108.8143,108.9896,108.5417,108.6585,12933.0
2022-10-10 09:55:00,111.57,111.69,111.3,111.35,11381.0,108.6488,108.7656,108.3858,108.4345,11381.0
2022-10-10 10:00:00,111.37,111.37,111.05,111.05,13521.0,108.454,108.454,108.1424,108.1424,13521.0
2022-10-10 10:05:00,111.02,111.45,110.72,110.72,17892.0,108.1132,108.5319,107.821,107.821,17892.0
2022-10-10 10:10:00,110.74,111.0,110.7,110.74,21174.0,107.8405,108.0937,107.8015,107.8405,21174.0
2022-10-10 10:15:00,110.7,110.94,110.69,110.87,6701.0,107.8015,108.0353,107.7918,107.9671,6701.0
2022-10-10 10:20:00,110.87,110.93,110.76,110.76,6325.0,107.9671,108.0255,107.86,107.86,6325.0
2022-10-10 10:25:00,110.73,111.3,110.7,111.2,9788.0,107.8308,108.3858,107.8015,108.2885,9788.0
2022-10-10 10:30:00,111.17,111.37,110.79,110.88,19639.0,108.2592,108.454,107.8892,107.9768,19639.0
2022-10-10 10:35:00,110.83,110.95,110.34,110.37,6694.0,107.9281,108.045,107.451,107.4802,6694.0
2022-10-10 10:40:00,110.36,110.44,110.27,110.44,5492.0,107.4705,107.5484,107.3828,107.5484,5492.0
2022-10-10 10:45:00,110.43,110.55,110.31,110.43,10388.0,107.5386,107.6555,107.4218,107.5386,10388.0
2022-10-10 10:50:00,110.5,110.6,110.35,110.42,7664.0,107.6068,107.7042,107.4607,107.5289,7664.0
2022-10-10 10:55:00,110.42,110.51,110.33,110.4,7452.0,107.5289,107.6165,107.4412,107.5094,7452.0
2022-10-10 11:00:00,110.39,110.41,109.87,109.97,8651.0,107.4997,107.5191,106.9933,107.0907,8651.0
2022-10-10 11:05:00,109.83,109.95,109.6,109.74,13780.0,106.9543,107.0712,106.7304,106.8667,13780.0
2022-10-10 11:10:00,109.69,109.83,109.68,109.79,14523.0,106.818,106.9543,106.8083,106.9154,14523.0
2022-10-10 11:15:00,109.75,109.8,109.54,109.54,11195.0,106.8764,106.9251,106.6719,106.6719,11195.0
2022-10-10 11:20:00,109.52,109.87,109.51,109.74,12587.0,106.6524,106.9933,106.6427,106.8667,12587.0
2022-10-10 11:25:00,109.72,109.72,109.38,109.46,11938.0,106.8472,106.8472,106.5161,106.594,11938.0
2022-10-10 11:30:00,109.51,109.62,109.42,109.6,17332.0,106.6427,106.7498,106.5551,106.7304,17332.0
2022-10-10 11:35:00,109.59,109.61,109.4,109.42,11966.0,106.7206,106.7401,106.5356,106.5551,11966.0
2022-10-10 11:40:00,109.41,109.53,109.3,109.53,5083.0,106.5453,106.6622,106.4382,106.6622,5083.0
2022-10-10 11:45:00,109.6,109.8,109.51,109.73,9367.0,106.7304,106.9251,106.6427,106.8569,9367.0
2022-10-10 11:50:00,109.68,109.88,109.61,109.72,17801.0,106.8083,107.003,106.7401,106.8472,17801.0
2022-10-10 11:55:00,109.72,109.74,109.59,109.64,13334.0,106.8472,106.8667,106.7206,106.7693,13334.0
2022-10-10 12:00:00,109.59,109.68,109.56,109.56,4848.0,106.7206,106.8083,106.6914,106.6914,4848.0
2022-10-10 12:05:00,109.58,109.61,109.19,109.19,7227.0,106.7109,106.7401,106.3311,106.3311,7227.0
2022-10-10 12:10:00,109.19,109.24,108.96,109.0,4630.0,106.3311,106.3798,106.1071,106.1461,4630.0
2022-10-10 12:15:00,108.98,109.24,108.98,109.18,18557.0,106.1266,106.3798,106.1266,106.3213,18557.0
2022-10-10 12:20:00,109.2,109.21,108.98,109.08,35267.0,106.3408,106.3506,106.1266,106.224,35267.0
2022-10-10 12:25:00,109.06,109.15,108.84,108.87,12022.0,106.2045,106.2921,105.9902,106.0195,12022.0
2022-10-10 12:30:00,108.87,108.97,108.81,108.89,5347.0,106.0195,106.1168,105.961,106.0389,5347.0
2022-10-10 12:35:00,108.91,108.97,108.88,108.94,2887.0,106.0584,106.1168,106.0292,106.0876,2887.0
2022-10-10 12:40:00,109.0,109.01,108.91,108.94,7444.0,106.1461,106.1558,106.0584,106.0876,7444.0
2022-10-10 12:45:00,108.93,108.94,108.8,108.81,7272.0,106.0779,106.0876,105.9513,105.961,7272.0
2022-10-10 12:50:00,108.77,108.77,108.66,108.74,7283.0,105.9221,105.9221,105.815,105.8929,7283.0
2022-10-10 12:55:00,108.73,108.81,108.6,108.6,10448.0,105.8831,105.961,105.7565,105.7565,10448.0
2022-10-10 13:00:00,108.6,108.6,108.44,108.48,7359.0,105.7565,105.7565,105.6007,105.6397,7359.0
2022-10-10 13:05:00,108.5,108.54,108.46,108.52,8315.0,105.6592,105.6981,105.6202,105.6786,8315.0
2022-10-10 13:10:00,108.52,108.82,108.45,108.82,12265.0,105.6786,105.9708,105.6105,105.9708,12265.0
2022-10-10 13:15:00,108.84,108.96,108.69,108.89,6499.0,105.9902,106.1071,105.8442,106.0389,6499.0
2022-10-10 13:20:00,108.92,109.0,108.88,108.88,7939.0,106.0682,106.1461,106.0292,106.0292,7939.0
2022-10-10 13:25:00,108.88,109.03,108.88,108.94,7505.0,106.0292,106.1753,106.0292,106.0876,7505.0
2022-10-10 13:30:00,108.93,109.13,108.92,109.02,13637.0,106.0779,106.2727,106.0682,106.1655,13637.0
2022-10-10 13:35:00,109.04,109.17,108.98,109.03,7868.0,106.185,106.3116,106.1266,106.1753,7868.0
2022-10-10 13:40:00,109.01,109.12,109.0,109.05,3625.0,106.1558,106.2629,106.1461,106.1948,3625.0
2022-10-10 13:45:00,109.04,109.61,109.03,109.5,26383.0,106.185,106.7401,106.1753,106.633,26383.0
2022-10-10 13:50:00,109.48,109.87,109.46,109.87,13354.0,106.6135,106.9933,106.594,106.9933,13354.0
2022-10-10 13:55:00,109.87,109.91,109.63,109.66,13623.0,106.9933,107.0322,106.7596,106.7888,13623.0
2022-10-10 14:00:00,109.67,109.88,109.6,109.83,7605.0,106.7985,107.003,106.7304,106.9543,7605.0
2022-10-10 14:05:00,109.81,109.87,109.71,109.86,12915.0,106.9349,106.9933,106.8375,106.9835,12915.0
2022-10-10 14:10:00,109.82,109.95,109.8,109.83,10288.0,106.9446,107.0712,106.9251,106.9543,10288.0
2022-10-10 14:15:00,109.86,109.95,109.83,109.92,7262.0,106.9835,107.0712,106.9543,107.042,7262.0
2022-10-10 14:20:00,109.95,110.04,109.81,109.93,5988.0,107.0712,107.1588,106.9349,107.0517,5988.0
2022-10-10 14:25:00,109.92,110.05,109.9,109.95,6507.0,107.042,107.1686,107.0225,107.0712,6507.0
2022-10-10 14:30:00,109.93,110.17,109.91,110.14,6922.0,107.0517,107.2854,107.0322,107.2562,6922.0
2022-10-10 14:35:00,110.16,110.25,110.13,110.24,5558.0,107.2757,107.3633,107.2465,107.3536,5558.0
2022-10-10 14:40:00,110.25,110.28,110.07,110.13,10954.0,107.3633,107.3925,107.188,107.2465,10954.0
2022-10-10 14:45:00,110.12,110.12,109.94,109.94,7184.0,107.2367,107.2367,107.0614,107.0614,7184.0
2022-10-10 14:50:00,109.96,110.03,109.9,109.98,5799.0,107.0809,107.1491,107.0225,107.1004,5799.0
2022-10-10 14:55:00,110.02,110.02,109.83,109.93,6534.0,107.1394,107.1394,106.9543,107.0517,6534.0
2022-10-10 15:00:00,109.93,110.08,109.84,109.93,9175.0,107.0517,107.1978,106.9641,107.0517,9175.0
2022-10-10 15:05:00,109.94,110.04,109.87,109.99,7736.0,107.0614,107.1588,106.9933,107.1101,7736.0
2022-10-10 15:10:00,109.97,110.15,109.92,110.11,9515.0,107.0907,107.2659,107.042,107.227,9515.0
2022-10-10 15:15:00,110.14,110.35,110.1,110.25,11592.0,107.2562,107.4607,107.2173,107.3633,11592.0
2022-10-10 15:20:00,110.33,110.41,110.19,110.27,11322.0,107.4412,107.5191,107.3049,107.3828,11322.0
2022-10-10 15:25:00,110.22,110.22,109.93,109.97,10089.0,107.3341,107.3341,107.0517,107.0907,10089.0
2022-10-10 15:30:00,109.98,110.14,109.9,110.1,16536.0,107.1004,107.2562,107.0225,107.2173,16536.0
2022-10-10 15:35:00,110.12,110.2,109.99,110.09,7931.0,107.2367,107.3146,107.1101,107.2075,7931.0
2022-10-10 15:40:00,110.09,110.12,109.86,109.88,10559.0,107.2075,107.2367,106.9835,107.003,10559.0
2022-10-10 15:45:00,109.86,110.05,109.82,109.93,16303.0,106.9835,107.1686,106.9446,107.0517,16303.0
2022-10-10 15:50:00,109.96,110.1,109.79,110.1,30507.0,107.0809,107.2173,106.9154,107.2173,30507.0
2022-10-10 15:55:00,110.09,110.09,109.68,109.69,46843.0,107.2075,107.2075,106.8083,106.818,46843.0
2022-10-11 09:30:00,109.24,109.36,108.41,108.41,14054.0,106.3798,106.4966,105.5715,105.5715,14054.0
2022-10-11 09:35:00,108.27,108.27,107.37,107.8,10041.0,105.4352,105.4352,104.5587,104.9775,10041.0
2022-10-11 09:40:00,107.77,107.78,107.12,107.3,9847.0,104.9483,104.958,104.3153,104.4906,9847.0
2022-10-11 09:45:00,107.27,107.5,106.84,107.06,12749.0,104.4614,104.6853,104.0426,104.2569,12749.0
2022-10-11 09:50:00,107.06,107.07,106.46,106.55,12428.0,104.2569,104.2666,103.6726,103.7602,12428.0
2022-10-11 09:55:00,106.56,106.57,105.93,106.08,18331.0,103.7699,103.7797,103.1564,103.3025,18331.0
2022-10-11 10:00:00,106.09,106.67,105.94,106.65,15342.0,103.3123,103.8771,103.1662,103.8576,15342.0
2022-10-11 10:05:00,106.63,106.86,106.51,106.62,14457.0,103.8381,104.0621,103.7213,103.8284,14457.0
2022-10-11 10:10:00,106.66,107.03,106.59,106.99,7959.0,103.8673,104.2276,103.7992,104.1887,7959.0
2022-10-11 10:15:00,106.94,107.39,106.86,107.08,8344.0,104.14,104.5782,104.0621,104.2763,8344.0
2022-10-11 10:20:00,106.98,107.03,106.81,106.85,4375.0,104.1789,104.2276,104.0134,104.0524,4375.0
2022-10-11 10:25:00,106.88,107.19,106.83,107.04,9693.0,104.0816,104.3835,104.0329,104.2374,9693.0
2022-10-11 10:30:00,107.0,107.57,106.76,107.37,12065.0,104.1984,104.7535,103.9647,104.5587,12065.0
2022-10-11 10:35:00,107.45,107.48,107.19,107.37,14667.0,104.6366,104.6659,104.3835,104.5587,14667.0
2022-10-11 10:40:00,107.37,107.64,107.29,107.37,11216.0,104.5587,104.8217,104.4808,104.5587,11216.0
2022-10-11 10:45:00,107.34,107.43,107.17,107.32,11073.0,104.5295,104.6172,104.364,104.51,11073.0
2022-10-11 10:50:00,107.35,107.56,107.32,107.45,8688.0,104.5393,104.7438,104.51,104.6366,8688.0
2022-10-11 10:55:00,107.47,107.6,107.26,107.26,7935.0,104.6561,104.7827,104.4516,104.4516,7935.0
2022-10-11 11:00:00,107.3,107.81,107.17,107.8,5682.0,104.4906,104.9872,104.364,104.9775,5682.0
2022-10-11 11:05:00,107.79,107.79,107.28,107.35,6956.0,104.9677,104.9677,104.4711,104.5393,6956.0
2022-10-11 11:10:00,107.35,107.4,107.22,107.27,10639.0,104.5393,104.588,104.4127,104.4614,10639.0
2022-10-11 11:15:00,107.3,107.68,107.29,107.46,21329.0,104.4906,104.8606,104.4808,104.6464,21329.0
2022-10-11 11:20:00,107.49,107.56,107.31,107.41,11462.0,104.6756,104.7438,104.5003,104.5977,11462.0
2022-10-11 11:25:00,107.4,107.59,107.3,107.48,11277.0,104.588,104.773,104.4906,104.6659,11277.0
2022-10-11 11:30:00,107.52,107.82,107.51,107.82,11644.0,104.7048,104.997,104.6951,104.997,11644.0
2022-10-11 11:35:00,107.81,108.01,107.73,107.76,14486.0,104.9872,105.182,104.9093,104.9385,14486.0
2022-10-11 11:40:00,107.8,108.01,107.65,107.97,15673.0,104.9775,105.182,104.8314,105.143,15673.0
2022-10-11 11:45:00,108.01,108.42,107.98,108.21,16697.0,105.182,105.5812,105.1528,105.3767,16697.0
2022-10-11 11:50:00,108.19,108.38,108.1,108.1,14453.0,105.3573,105.5423,105.2696,105.2696,14453.0
2022-10-11 11:55:00,108.1,108.25,108.06,108.15,5325.0,105.2696,105.4157,105.2307,105.3183,5325.0
2022-10-11 12:00:00,108.14,108.15,107.86,107.86,7853.0,105.3086,105.3183,105.0359,105.0359,7853.0
2022-10-11 12:05:00,107.86,107.9,107.68,107.78,7023.0,105.0359,105.0749,104.8606,104.958,7023.0
2022-10-11 12:10:00,107.72,108.04,107.72,108.0,2553.0,104.8996,105.2112,104.8996,105.1722,2553.0
2022-10-11 12:15:00,108.1,108.33,108.01,108.33,6520.0,105.2696,105.4936,105.182,105.4936,6520.0
2022-10-11 12:20:00,108.29,108.54,108.29,108.46,9780.0,105.4547,105.6981,105.4547,105.6202,9780.0
2022-10-11 12:25:00,108.5,108.5,108.31,108.32,52605.0,105.6592,105.6592,105.4741,105.4839,52605.0
2022-10-11 12:30:00,108.34,108.52,108.34,108.42,5659.0,105.5033,105.6786,105.5033,105.5812,5659.0
2022-10-11 12:35:00,108.42,108.62,108.42,108.62,3368.0,105.5812,105.776,105.5812,105.776,3368.0
2022-10-11 12:40:00,108.62,108.92,108.58,108.89,7525.0,105.776,106.0682,105.7371,106.0389,7525.0
2022-10-11 12:45:00,108.91,108.99,108.87,108.9,12907.0,106.0584,106.1363,106.0195,106.0487,12907.0
2022-10-11 12:50:00,108.91,108.91,108.64,108.64,4581.0,106.0584,106.0584,105.7955,105.7955,4581.0
2022-10-11 12:55:00,108.61,108.72,108.58,108.7,3752.0,105.7663,105.8734,105.7371,105.8539,3752.0
2022-10-11 13:00:00,108.7,108.76,108.66,108.66,4671.0,105.8539,105.9123,105.815,105.815,4671.0
2022-10-11 13:05:00,108.68,108.71,108.51,108.51,7966.0,105.8344,105.8637,105.6689,105.6689,7966.0
2022-10-11 13:10:00,108.5,108.54,108.48,108.51,3717.0,105.6592,105.6981,105.6397,105.6689,3717.0
2022-10-11 13:15:00,108.5,108.55,108.29,108.43,6920.0,105.6592,105.7078,105.4547,105.591,6920.0
2022-10-11 13:20:00,108.45,108.59,108.45,108.59,5099.0,105.6105,105.7468,105.6105,105.7468,5099.0
2022-10-11 13:25:00,108.62,108.66,108.35,108.43,5579.0,105.776,105.815,105.5131,105.591,5579.0
2022-10-11 13:30:00,108.54,108.72,108.38,108.72,29335.0,105.6981,105.8734,105.5423,105.8734,29335.0
2022-10-11 13:35:00,108.72,108.81,108.67,108.7,8949.0,105.8734,105.961,105.8247,105.8539,8949.0
2022-10-11 13:40:00,108.78,108.88,108.75,108.88,4133.0,105.9318,106.0292,105.9026,106.0292,4133.0
2022-10-11 13:45:00,108.9,108.96,108.81,108.84,4483.0,106.0487,106.1071,105.961,105.9902,4483.0
2022-10-11 13:50:00,108.88,108.99,108.79,108.88,11131.0,106.0292,106.1363,105.9416,106.0292,11131.0
2022-10-11 13:55:00,108.81,109.01,108.76,109.01,9156.0,105.961,106.1558,105.9123,106.1558,9156.0
2022-10-11 14:00:00,109.03,109.13,108.87,109.06,4305.0,106.1753,106.2727,106.0195,106.2045,4305.0
2022-10-11 14:05:00,109.08,109.13,108.93,109.0,6689.0,106.224,106.2727,106.0779,106.1461,6689.0
2022-10-11 14:10:00,108.96,108.96,108.79,108.96,10623.0,106.1071,106.1071,105.9416,106.1071,10623.0
2022-10-11 14:15:00,108.95,108.95,108.74,108.85,6163.0,106.0974,106.0974,105.8929,106.0,6163.0
2022-10-11 14:20:00,108.84,109.13,108.84,109.03,11054.0,105.9902,106.2727,105.9902,106.1753,11054.0
2022-10-11 14:25:00,109.09,109.23,109.03,109.18,7954.0,106.2337,106.37,106.1753,106.3213,7954.0
2022-10-11 14:30:00,109.23,109.31,109.19,109.26,5112.0,106.37,106.4479,106.3311,106.3993,5112.0
2022-10-11 14:35:00,109.27,109.27,109.07,109.2,5146.0,106.409,106.409,106.2142,106.3408,5146.0
2022-10-11 14:40:00,109.21,109.29,109.14,109.14,13611.0,106.3506,106.4285,106.2824,106.2824,13611.0
2022-10-11 14:45:00,109.05,109.06,108.58,108.66,27841.0,106.1948,106.2045,105.7371,105.815,27841.0
2022-10-11 14:50:00,108.69,108.7,108.14,108.18,6796.0,105.8442,105.8539,105.3086,105.3475,6796.0
2022-10-11 14:55:00,108.08,108.09,107.6,107.6,14631.0,105.2501,105.2599,104.7827,104.7827,14631.0
2022-10-11 15:00:00,107.6,107.71,107.39,107.4,10083.0,104.7827,104.8898,104.5782,104.588,10083.0
2022-10-11 15:05:00,107.43,107.62,107.43,107.52,12139.0,104.6172,104.8022,104.6172,104.7048,12139.0
2022-10-11 15:10:00,107.49,107.49,107.24,107.42,8463.0,104.6756,104.6756,104.4321,104.6074,8463.0
2022-10-11 15:15:00,107.34,107.46,107.13,107.37,11361.0,104.5295,104.6464,104.325,104.5587,11361.0
2022-10-11 15:20:00,107.36,107.57,107.33,107.5,7950.0,104.549,104.7535,104.5198,104.6853,7950.0
2022-10-11 15:25:00,107.54,107.57,107.31,107.57,10046.0,104.7243,104.7535,104.5003,104.7535,10046.0
2022-10-11 15:30:00,107.48,107.63,107.37,107.51,10413.0,104.6659,104.8119,104.5587,104.6951,10413.0
2022-10-11 15:35:00,107.59,107.84,107.55,107.82,10950.0,104.773,105.0164,104.734,104.997,10950.0
2022-10-11 15:40:00,107.82,107.85,107.5,107.71,12392.0,104.997,105.0262,104.6853,104.8898,12392.0
2022-10-11 15:45:00,107.76,107.8,107.62,107.75,15431.0,104.9385,104.9775,104.8022,104.9288,15431.0
2022-10-11 15:50:00,107.8,107.82,107.55,107.81,32284.0,104.9775,104.997,104.734,104.9872,32284.0
2022-10-11 15:55:00,107.82,107.92,107.67,107.77,65122.0,104.997,105.0943,104.8509,104.9483,65122.0
2022-10-12 09:30:00,107.74,107.74,106.37,106.7,18376.0,104.9191,104.9191,103.5849,103.9063,18376.0
2022-10-12 09:35:00,106.65,107.67,106.64,107.15,9032.0,103.8576,104.8509,103.8479,104.3445,9032.0
2022-10-12 09:40:00,107.27,107.47,107.0,107.26,8113.0,104.4614,104.6561,104.1984,104.4516,8113.0
2022-10-12 09:45:00,107.36,107.54,106.78,106.81,8948.0,104.549,104.7243,103.9842,104.0134,8948.0
2022-10-12 09:50:00,106.84,107.03,106.59,106.68,5526.0,104.0426,104.2276,103.7992,103.8868,5526.0
2022-10-12 09:55:00,106.57,107.0,106.57,106.75,6304.0,103.7797,104.1984,103.7797,103.955,6304.0
2022-10-12 10:00:00,106.75,107.14,106.62,107.05,9756.0,103.955,104.3348,103.8284,104.2471,9756.0
2022-10-12 10:05:00,107.08,107.09,106.6,106.6,7532.0,104.2763,104.2861,103.8089,103.8089,7532.0
2022-10-12 10:10:00,106.79,106.99,106.64,106.92,8950.0,103.9939,104.1887,103.8479,104.1205,8950.0
2022-10-12 10:15:00,106.9,107.09,106.75,106.82,9963.0,104.101,104.2861,103.955,104.0231,9963.0
2022-10-12 10:20:00,106.77,106.79,106.42,106.79,11659.0,103.9744,103.9939,103.6336,103.9939,11659.0
2022-10-12 10:25:00,106.79,107.17,106.66,107.17,22013.0,103.9939,104.364,103.8673,104.364,22013.0
2022-10-12 10:30:00,107.12,107.45,107.08,107.34,10931.0,104.3153,104.6366,104.2763,104.5295,10931.0
2022-10-12 10:35:00,107.35,107.35,107.12,107.12,10727.0,104.5393,104.5393,104.3153,104.3153,10727.0
2022-10-12 10:40:00,107.09,107.12,107.0,107.01,7220.0,104.2861,104.3153,104.1984,104.2082,7220.0
2022-10-12 10:45:00,107.05,107.39,107.01,107.32,12543.0,104.2471,104.5782,104.2082,104.51,12543.0
2022-10-12 10:50:00,107.38,107.53,107.28,107.5,8108.0,104.5685,104.7145,104.4711,104.6853,8108.0
2022-10-12 10:55:00,107.48,107.72,107.41,107.41,12611.0,104.6659,104.8996,104.5977,104.5977,12611.0
2022-10-12 11:00:00,107.43,107.74,107.42,107.63,10520.0,104.6172,104.9191,104.6074,104.8119,10520.0
2022-10-12 11:05:00,107.62,107.83,107.54,107.72,9047.0,104.8022,105.0067,104.7243,104.8996,9047.0
2022-10-12 11:10:00,107.75,107.87,107.69,107.71,7211.0,104.9288,105.0456,104.8704,104.8898,7211.0
2022-10-12 11:15:00,107.78,107.88,107.69,107.8,10710.0,104.958,105.0554,104.8704,104.9775,10710.0
2022-10-12 11:20:00,107.8,107.8,107.52,107.6,7288.0,104.9775,104.9775,104.7048,104.7827,7288.0
2022-10-12 11:25:00,107.56,107.56,107.38,107.5,10736.0,104.7438,104.7438,104.5685,104.6853,10736.0
2022-10-12 11:30:00,107.5,107.55,107.42,107.54,13588.0,104.6853,104.734,104.6074,104.7243,13588.0
2022-10-12 11:35:00,107.58,108.0,107.58,107.67,12918.0,104.7632,105.1722,104.7632,104.8509,12918.0
2022-10-12 11:40:00,107.74,107.97,107.67,107.76,8929.0,104.9191,105.143,104.8509,104.9385,8929.0
2022-10-12 11:45:00,107.79,107.8,107.7,107.8,5922.0,104.9677,104.9775,104.8801,104.9775,5922.0
2022-10-12 11:50:00,107.82,108.03,107.78,107.99,9244.0,104.997,105.2015,104.958,105.1625,9244.0
2022-10-12 11:55:00,108.01,108.08,107.95,108.05,4685.0,105.182,105.2501,105.1236,105.2209,4685.0
2022-10-12 12:00:00,108.08,108.16,107.93,108.08,5100.0,105.2501,105.3281,105.1041,105.2501,5100.0
2022-10-12 12:05:00,108.05,108.31,107.97,107.98,9012.0,105.2209,105.4741,105.143,105.1528,9012.0
2022-10-12 12:10:00,107.99,107.99,107.82,107.89,5839.0,105.1625,105.1625,104.997,105.0651,5839.0
2022-10-12 12:15:00,107.88,107.99,107.84,107.91,5272.0,105.0554,105.1625,105.0164,105.0846,5272.0
2022-10-12 12:20:00,108.0,108.0,107.8,107.85,12605.0,105.1722,105.1722,104.9775,105.0262,12605.0
2022-10-12 12:25:00,107.86,107.94,107.76,107.83,6000.0,105.0359,105.1138,104.9385,105.0067,6000.0
2022-10-12 12:30:00,107.81,107.86,107.73,107.79,8888.0,104.9872,105.0359,104.9093,104.9677,8888.0
2022-10-12 12:35:00,107.8,107.82,107.63,107.67,4901.0,104.9775,104.997,104.8119,104.8509,4901.0
2022-10-12 12:40:00,107.68,107.73,107.67,107.72,6721.0,104.8606,104.9093,104.8509,104.8996,6721.0
2022-10-12 12:45:00,107.77,107.89,107.76,107.86,4522.0,104.9483,105.0651,104.9385,105.0359,4522.0
2022-10-12 12:50:00,107.86,107.96,107.85,107.95,5004.0,105.0359,105.1333,105.0262,105.1236,5004.0
2022-10-12 12:55:00,107.96,108.03,107.87,107.87,9793.0,105.1333,105.2015,105.0456,105.0456,9793.0
2022-10-12 13:00:00,107.92,108.0,107.78,107.85,7602.0,105.0943,105.1722,104.958,105.0262,7602.0
2022-10-12 13:05:00,107.86,108.03,107.85,107.92,6514.0,105.0359,105.2015,105.0262,105.0943,6514.0
2022-10-12 13:10:00,107.92,108.03,107.92,108.03,4319.0,105.0943,105.2015,105.0943,105.2015,4319.0
2022-10-12 13:15:00,107.97,107.97,107.86,107.9,7062.0,105.143,105.143,105.0359,105.0749,7062.0
2022-10-12 13:20:00,107.92,107.94,107.88,107.88,5682.0,105.0943,105.1138,105.0554,105.0554,5682.0
2022-10-12 13:25:00,107.88,107.99,107.87,107.95,5383.0,105.0554,105.1625,105.0456,105.1236,5383.0
2022-10-12 13:30:00,107.98,107.98,107.63,107.7,10869.0,105.1528,105.1528,104.8119,104.8801,10869.0
2022-10-12 13:35:00,107.68,107.71,107.56,107.71,6214.0,104.8606,104.8898,104.7438,104.8898,6214.0
2022-10-12 13:40:00,107.74,107.77,107.62,107.68,8708.0,104.9191,104.9483,104.8022,104.8606,8708.0
2022-10-12 13:45:00,107.67,107.81,107.63,107.76,4747.0,104.8509,104.9872,104.8119,104.9385,4747.0
2022-10-12 13:50:00,107.75,107.79,107.63,107.7,9743.0,104.9288,104.9677,104.8119,104.8801,9743.0
2022-10-12 13:55:00,107.68,107.75,107.65,107.75,5394.0,104.8606,104.9288,104.8314,104.9288,5394.0
2022-10-12 14:00:00,107.75,107.96,107.47,107.62,17037.0,104.9288,105.1333,104.6561,104.8022,17037.0
2022-10-12 14:05:00,107.65,107.94,107.52,107.78,10209.0,104.8314,105.1138,104.7048,104.958,10209.0
2022-10-12 14:10:00,107.7,108.14,107.66,108.08,17590.0,104.8801,105.3086,104.8411,105.2501,17590.0
2022-10-12 14:15:00,108.09,108.1,107.89,107.95,11038.0,105.2599,105.2696,105.0651,105.1236,11038.0
2022-10-12 14:20:00,107.94,107.99,107.74,107.89,8746.0,105.1138,105.1625,104.9191,105.0651,8746.0
2022-10-12 14:25:00,107.86,108.02,107.83,107.93,10896.0,105.0359,105.1917,105.0067,105.1041,10896.0
2022-10-12 14:30:00,107.94,107.98,107.78,107.88,7169.0,105.1138,105.1528,104.958,105.0554,7169.0
2022-10-12 14:35:00,107.95,107.99,107.83,107.86,7057.0,105.1236,105.1625,105.0067,105.0359,7057.0
2022-10-12 14:40:00,107.84,107.91,107.71,107.74,6223.0,105.0164,105.0846,104.8898,104.9191,6223.0
2022-10-12 14:45:00,107.74,107.8,107.56,107.65,6822.0,104.9191,104.9775,104.7438,104.8314,6822.0
2022-10-12 14:50:00,107.61,107.67,107.5,107.54,7132.0,104.7925,104.8509,104.6853,104.7243,7132.0
2022-10-12 14:55:00,107.52,107.6,107.42,107.47,6124.0,104.7048,104.7827,104.6074,104.6561,6124.0
2022-10-12 15:00:00,107.46,107.53,107.3,107.33,9426.0,104.6464,104.7145,104.4906,104.5198,9426.0
2022-10-12 15:05:00,107.36,107.45,107.36,107.38,6501.0,104.549,104.6366,104.549,104.5685,6501.0
2022-10-12 15:10:00,107.4,107.45,107.33,107.44,10342.0,104.588,104.6366,104.5198,104.6269,10342.0
2022-10-12 15:15:00,107.43,107.55,107.29,107.55,10590.0,104.6172,104.734,104.4808,104.734,10590.0
2022-10-12 15:20:00,107.56,107.64,107.47,107.52,8554.0,104.7438,104.8217,104.6561,104.7048,8554.0
2022-10-12 15:25:00,107.49,107.57,107.44,107.44,8540.0,104.6756,104.7535,104.6269,104.6269,8540.0
2022-10-12 15:30:00,107.45,107.65,107.43,107.65,13799.0,104.6366,104.8314,104.6172,104.8314,13799.0
2022-10-12 15:35:00,107.65,107.66,107.44,107.44,9289.0,104.8314,104.8411,104.6269,104.6269,9289.0
2022-10-12 15:40:00,107.45,107.59,107.43,107.58,12044.0,104.6366,104.773,104.6172,104.7632,12044.0
2022-10-12 15:45:00,107.58,107.58,107.31,107.36,24524.0,104.7632,104.7632,104.5003,104.549,24524.0
2022-10-12 15:50:00,107.34,107.44,107.26,107.38,36999.0,104.5295,104.6269,104.4516,104.5685,36999.0
2022-10-12 15:55:00,107.37,107.37,107.12,107.16,97919.0,104.5587,104.5587,104.3153,104.3542,97919.0
2022-10-13 09:30:00,104.58,104.89,104.23,104.71,28395.0,101.8418,102.1437,101.501,101.9684,28395.0
2022-10-13 09:35:00,104.84,105.33,104.38,104.87,18031.0,102.095,102.5722,101.647,102.1242,18031.0
2022-10-13 09:40:00,104.9,105.16,104.49,104.86,12038.0,102.1534,102.4066,101.7541,102.1145,12038.0
2022-10-13 09:45:00,104.96,105.87,104.82,105.69,12196.0,102.2118,103.098,102.0755,102.9227,12196.0
2022-10-13 09:50:00,105.58,106.25,105.56,105.9,10230.0,102.8156,103.4681,102.7961,103.1272,10230.0
2022-10-13 09:55:00,105.83,105.9,105.51,105.73,10102.0,103.0591,103.1272,102.7474,102.9617,10102.0
2022-10-13 10:00:00,105.75,106.25,105.61,106.25,9228.0,102.9812,103.4681,102.8448,103.4681,9228.0
2022-10-13 10:05:00,106.36,106.84,106.12,106.72,8702.0,103.5752,104.0426,103.3415,103.9258,8702.0
2022-10-13 10:10:00,106.54,107.07,106.52,107.07,12605.0,103.7505,104.2666,103.731,104.2666,12605.0
2022-10-13 10:15:00,107.1,107.12,106.67,106.67,8912.0,104.2958,104.3153,103.8771,103.8771,8912.0
2022-10-13 10:20:00,106.69,106.69,106.24,106.28,6860.0,103.8965,103.8965,103.4583,103.4973,6860.0
2022-10-13 10:25:00,106.31,106.31,105.78,106.0,5667.0,103.5265,103.5265,103.0104,103.2246,5667.0
2022-10-13 10:30:00,105.92,106.26,105.83,105.96,7867.0,103.1467,103.4778,103.0591,103.1857,7867.0
2022-10-13 10:35:00,105.88,105.99,105.64,105.91,7437.0,103.1078,103.2149,102.874,103.137,7437.0
2022-10-13 10:40:00,105.84,106.19,105.78,105.95,9877.0,103.0688,103.4096,103.0104,103.1759,9877.0
2022-10-13 10:45:00,105.89,106.26,105.88,106.12,22746.0,103.1175,103.4778,103.1078,103.3415,22746.0
2022-10-13 10:50:00,106.14,106.17,105.74,106.03,15430.0,103.3609,103.3902,102.9714,103.2538,15430.0
2022-10-13 10:55:00,106.02,106.56,105.98,106.28,18490.0,103.2441,103.7699,103.2051,103.4973,18490.0
2022-10-13 11:00:00,106.32,106.36,106.2,106.35,8107.0,103.5362,103.5752,103.4194,103.5654,8107.0
2022-10-13 11:05:00,106.39,107.01,106.39,106.92,13524.0,103.6044,104.2082,103.6044,104.1205,13524.0
2022-10-13 11:10:00,106.92,107.33,106.85,107.27,5739.0,104.1205,104.5198,104.0524,104.4614,5739.0
2022-10-13 11:15:00,107.31,108.4,107.13,108.13,9828.0,104.5003,105.5618,104.325,105.2988,9828.0
2022-10-13 11:20:00,108.32,109.32,108.29,108.49,11077.0,105.4839,106.4577,105.4547,105.6494,11077.0
2022-10-13 11:25:00,108.31,108.65,108.2,108.35,42906.0,105.4741,105.8052,105.367,105.5131,42906.0
2022-10-13 11:30:00,108.56,108.75,108.31,108.44,7162.0,105.7176,105.9026,105.4741,105.6007,7162.0
2022-10-13 11:35:00,108.45,109.53,108.45,109.38,16360.0,105.6105,106.6622,105.6105,106.5161,16360.0
2022-10-13 11:40:00,109.4,109.71,108.94,108.99,10362.0,106.5356,106.8375,106.0876,106.1363,10362.0
2022-10-13 11:45:00,108.98,109.11,108.58,108.72,8063.0,106.1266,106.2532,105.7371,105.8734,8063.0
2022-10-13 11:50:00,108.7,109.06,108.6,108.88,6446.0,105.8539,106.2045,105.7565,106.0292,6446.0
2022-10-13 11:55:00,109.04,109.1,108.81,109.05,5897.0,106.185,106.2434,105.961,106.1948,5897.0
2022-10-13 12:00:00,109.06,109.43,108.97,109.27,6522.0,106.2045,106.5648,106.1168,106.409,6522.0
2022-10-13 12:05:00,109.26,109.26,108.98,109.11,5132.0,106.3993,106.3993,106.1266,106.2532,5132.0
2022-10-13 12:10:00,109.14,109.14,108.63,108.77,3215.0,106.2824,106.2824,105.7857,105.9221,3215.0
2022-10-13 12:15:00,108.86,108.86,108.38,108.48,5625.0,106.0097,106.0097,105.5423,105.6397,5625.0
2022-10-13 12:20:00,108.48,108.49,108.2,108.34,23939.0,105.6397,105.6494,105.367,105.5033,23939.0
2022-10-13 12:25:00,108.28,108.63,108.17,108.53,16637.0,105.4449,105.7857,105.3378,105.6884,16637.0
2022-10-13 12:30:00,108.51,108.72,108.44,108.5,7096.0,105.6689,105.8734,105.6007,105.6592,7096.0
2022-10-13 12:35:00,108.58,108.69,108.51,108.57,3716.0,105.7371,105.8442,105.6689,105.7273,3716.0
2022-10-13 12:40:00,108.57,109.04,108.56,108.96,7362.0,105.7273,106.185,105.7176,106.1071,7362.0
2022-10-13 12:45:00,109.01,109.1,108.85,109.1,3100.0,106.1558,106.2434,106.0,106.2434,3100.0
2022-10-13 12:50:00,109.14,109.3,108.99,109.01,9713.0,106.2824,106.4382,106.1363,106.1558,9713.0
2022-10-13 12:55:00,109.09,109.24,108.95,109.15,18755.0,106.2337,106.3798,106.0974,106.2921,18755.0
2022-10-13 13:00:00,109.22,109.52,109.13,109.5,9155.0,106.3603,106.6524,106.2727,106.633,9155.0
2022-10-13 13:05:00,109.52,109.62,109.32,109.43,22937.0,106.6524,106.7498,106.4577,106.5648,22937.0
2022-10-13 13:10:00,109.45,109.56,109.15,109.45,20233.0,106.5843,106.6914,106.2921,106.5843,20233.0
2022-10-13 13:15:00,109.49,109.56,109.39,109.5,9982.0,106.6232,106.6914,106.5258,106.633,9982.0
2022-10-13 13:20:00,109.55,109.77,109.52,109.77,8101.0,106.6817,106.8959,106.6524,106.8959,8101.0
2022-10-13 13:25:00,109.73,110.11,109.72,110.11,13721.0,106.8569,107.227,106.8472,107.227,13721.0
2022-10-13 13:30:00,110.11,110.35,110.07,110.29,8297.0,107.227,107.4607,107.188,107.4023,8297.0
2022-10-13 13:35:00,110.34,110.39,110.21,110.3,14868.0,107.451,107.4997,107.3244,107.412,14868.0
2022-10-13 13:40:00,110.31,110.37,110.06,110.06,6409.0,107.4218,107.4802,107.1783,107.1783,6409.0
2022-10-13 13:45:00,110.08,110.24,110.08,110.23,8113.0,107.1978,107.3536,107.1978,107.3439,8113.0
2022-10-13 13:50:00,110.19,110.32,110.1,110.19,6814.0,107.3049,107.4315,107.2173,107.3049,6814.0
2022-10-13 13:55:00,110.16,110.21,110.07,110.15,6836.0,107.2757,107.3244,107.188,107.2659,6836.0
2022-10-13 14:00:00,110.09,110.16,109.92,110.1,6399.0,107.2075,107.2757,107.042,107.2173,6399.0
2022-10-13 14:05:00,110.17,110.2,109.82,109.93,9321.0,107.2854,107.3146,106.9446,107.0517,9321.0
2022-10-13 14:10:00,109.87,109.95,109.75,109.95,4090.0,106.9933,107.0712,106.8764,107.0712,4090.0
2022-10-13 14:15:00,109.93,110.06,109.93,110.03,4491.0,107.0517,107.1783,107.0517,107.1491,4491.0
2022-10-13 14:20:00,110.03,110.05,109.88,109.9,5715.0,107.1491,107.1686,107.003,107.0225,5715.0
2022-10-13 14:25:00,109.91,109.91,109.59,109.74,3460.0,107.0322,107.0322,106.7206,106.8667,3460.0
2022-10-13 14:30:00,109.67,109.85,109.6,109.69,4969.0,106.7985,106.9738,106.7304,106.818,4969.0
2022-10-13 14:35:00,109.75,109.87,109.66,109.85,4606.0,106.8764,106.9933,106.7888,106.9738,4606.0
2022-10-13 14:40:00,109.85,109.85,109.69,109.83,6390.0,106.9738,106.9738,106.818,106.9543,6390.0
2022-10-13 14:45:00,109.83,109.97,109.73,109.92,6917.0,106.9543,107.0907,106.8569,107.042,6917.0
2022-10-13 14:50:00,109.89,110.14,109.83,110.09,6430.0,107.0128,107.2562,106.9543,107.2075,6430.0
2022-10-13 14:55:00,110.11,110.21,110.07,110.11,10027.0,107.227,107.3244,107.188,107.227,10027.0
2022-10-13 15:00:00,110.07,110.12,109.94,110.05,3351.0,107.188,107.2367,107.0614,107.1686,3351.0
2022-10-13 15:05:00,110.09,110.47,110.08,110.45,9037.0,107.2075,107.5776,107.1978,107.5581,9037.0
2022-10-13 15:10:00,110.47,110.57,110.38,110.38,14214.0,107.5776,107.675,107.4899,107.4899,14214.0
2022-10-13 15:15:00,110.32,110.49,110.26,110.3,9967.0,107.4315,107.597,107.3731,107.412,9967.0
2022-10-13 15:20:00,110.3,110.32,110.16,110.19,5945.0,107.412,107.4315,107.2757,107.3049,5945.0
2022-10-13 15:25:00,110.24,110.28,109.9,109.91,17895.0,107.3536,107.3925,107.0225,107.0322,17895.0
2022-10-13 15:30:00,109.91,110.17,109.71,109.75,12582.0,107.0322,107.2854,106.8375,106.8764,12582.0
2022-10-13 15:35:00,109.75,109.81,109.55,109.81,14587.0,106.8764,106.9349,106.6817,106.9349,14587.0
2022-10-13 15:40:00,109.78,110.03,109.54,109.97,19022.0,106.9056,107.1491,106.6719,107.0907,19022.0
2022-10-13 15:45:00,109.97,110.14,109.89,110.04,24854.0,107.0907,107.2562,107.0128,107.1588,24854.0
2022-10-13 15:50:00,110.03,110.26,109.87,110.18,33518.0,107.1491,107.3731,106.9933,107.2952,33518.0
2022-10-13 15:55:00,110.16,110.18,109.87,109.94,76483.0,107.2757,107.2952,106.9933,107.0614,76483.0
2022-10-14 09:30:00,111.77,112.81,111.49,111.65,26191.0,108.8435,109.8563,108.5709,108.7267,26191.0
2022-10-14 09:35:00,111.99,113.59,111.95,113.59,6020.0,109.0578,110.6159,109.0188,110.6159,6020.0
2022-10-14 09:40:00,113.39,113.39,112.59,112.99,17661.0,110.4211,110.4211,109.6421,110.0316,17661.0
2022-10-14 09:45:00,113.04,113.1,112.4,112.71,18423.0,110.0803,110.1387,109.457,109.7589,18423.0
2022-10-14 09:50:00,112.89,113.07,112.56,112.92,7244.0,109.9342,110.1095,109.6128,109.9634,7244.0
2022-10-14 09:55:00,113.07,113.48,113.06,113.25,7562.0,110.1095,110.5088,110.0998,110.2848,7562.0
2022-10-14 10:00:00,113.01,113.01,111.07,111.39,43398.0,110.0511,110.0511,108.1619,108.4735,43398.0
2022-10-14 10:05:00,111.46,111.91,111.26,111.73,12861.0,108.5417,108.9799,108.3469,108.8046,12861.0
2022-10-14 10:10:00,111.71,111.71,110.68,110.92,11584.0,108.7851,108.7851,107.7821,108.0158,11584.0
2022-10-14 10:15:00,110.83,111.15,110.73,110.74,18998.0,107.9281,108.2398,107.8308,107.8405,18998.0
2022-10-14 10:20:00,110.84,110.93,110.22,110.86,34981.0,107.9379,108.0255,107.3341,107.9574,34981.0
2022-10-14 10:25:00,110.86,111.25,110.43,111.21,19944.0,107.9574,108.3371,107.5386,108.2982,19944.0
2022-10-14 10:30:00,111.01,111.41,111.01,111.32,6898.0,108.1034,108.493,108.1034,108.4053,6898.0
2022-10-14 10:35:00,111.35,111.73,111.32,111.45,8200.0,108.4345,108.8046,108.4053,108.5319,8200.0
2022-10-14 10:40:00,111.46,111.59,110.64,110.68,7166.0,108.5417,108.6682,107.7431,107.7821,7166.0
2022-10-14 10:45:00,110.66,110.91,110.5,110.53,5753.0,107.7626,108.0061,107.6068,107.636,5753.0
2022-10-14 10:50:00,110.55,111.01,110.55,110.97,4806.0,107.6555,108.1034,107.6555,108.0645,4806.0
2022-10-14 10:55:00,110.97,111.28,110.91,111.18,6414.0,108.0645,108.3664,108.0061,108.269,6414.0
2022-10-14 11:00:00,111.17,111.55,111.05,111.44,65017.0,108.2592,108.6293,108.1424,108.5222,65017.0
2022-10-14 11:05:00,111.41,111.46,111.19,111.29,5899.0,108.493,108.5417,108.2787,108.3761,5899.0
2022-10-14 11:10:00,111.26,111.33,110.95,111.01,12653.0,108.3469,108.4151,108.045,108.1034,12653.0
2022-10-14 11:15:00,111.07,111.16,110.81,110.89,8743.0,108.1619,108.2495,107.9087,107.9866,8743.0
2022-10-14 11:20:00,110.9,111.22,110.9,111.04,27004.0,107.9963,108.3079,107.9963,108.1326,27004.0
2022-10-14 11:25:00,111.06,111.17,110.87,111.13,8489.0,108.1521,108.2592,107.9671,108.2203,8489.0
2022-10-14 11:30:00,111.07,111.08,110.55,110.58,13193.0,108.1619,108.1716,107.6555,107.6847,13193.0
2022-10-14 11:35:00,110.6,111.01,110.54,111.01,41764.0,107.7042,108.1034,107.6457,108.1034,41764.0
2022-10-14 11:40:00,110.99,111.04,110.6,110.73,9830.0,108.084,108.1326,107.7042,107.8308,9830.0
2022-10-14 11:45:00,110.68,110.7,110.27,110.39,16860.0,107.7821,107.8015,107.3828,107.4997,16860.0
2022-10-14 11:50:00,110.37,110.56,110.2,110.42,6667.0,107.4802,107.6652,107.3146,107.5289,6667.0
2022-10-14 11:55:00,110.43,110.46,110.28,110.34,12045.0,107.5386,107.5678,107.3925,107.451,12045.0
2022-10-14 12:00:00,110.2,110.57,110.17,110.51,9142.0,107.3146,107.675,107.2854,107.6165,9142.0
2022-10-14 12:05:00,110.57,110.57,110.04,110.05,6186.0,107.675,107.675,107.1588,107.1686,6186.0
2022-10-14 12:10:00,110.06,110.27,110.05,110.14,6412.0,107.1783,107.3828,107.1686,107.2562,6412.0
2022-10-14 12:15:00,110.04,110.3,110.04,110.3,7333.0,107.1588,107.412,107.1588,107.412,7333.0
2022-10-14 12:20:00,110.31,110.38,110.2,110.34,5182.0,107.4218,107.4899,107.3146,107.451,5182.0
2022-10-14 12:25:00,110.32,110.49,110.27,110.42,8193.0,107.4315,107.597,107.3828,107.5289,8193.0
2022-10-14 12:30:00,110.48,110.63,110.28,110.31,6050.0,107.5873,107.7334,107.3925,107.4218,6050.0
2022-10-14 12:35:00,110.28,110.69,110.26,110.59,7898.0,107.3925,107.7918,107.3731,107.6944,7898.0
2022-10-14 12:40:00,110.57,110.97,110.57,110.8,11682.0,107.675,108.0645,107.675,107.8989,11682.0
2022-10-14 12:45:00,110.81,110.84,110.65,110.71,16775.0,107.9087,107.9379,107.7529,107.8113,16775.0
2022-10-14 12:50:00,110.67,110.67,110.47,110.57,5239.0,107.7723,107.7723,107.5776,107.675,5239.0
2022-10-14 12:55:00,110.56,110.68,110.54,110.68,5057.0,107.6652,107.7821,107.6457,107.7821,5057.0
2022-10-14 13:00:00,110.65,110.94,110.59,110.8,7788.0,107.7529,108.0353,107.6944,107.8989,7788.0
2022-10-14 13:05:00,110.77,110.78,110.53,110.63,8456.0,107.8697,107.8795,107.636,107.7334,8456.0
2022-10-14 13:10:00,110.59,110.67,110.45,110.5,5323.0,107.6944,107.7723,107.5581,107.6068,5323.0
2022-10-14 13:15:00,110.51,110.61,110.49,110.58,5306.0,107.6165,107.7139,107.597,107.6847,5306.0
2022-10-14 13:20:00,110.52,110.58,110.26,110.55,9624.0,107.6263,107.6847,107.3731,107.6555,9624.0
2022-10-14 13:25:00,110.56,110.59,110.38,110.59,5400.0,107.6652,107.6944,107.4899,107.6944,5400.0
2022-10-14 13:30:00,110.64,110.8,110.55,110.78,6095.0,107.7431,107.8989,107.6555,107.8795,6095.0
2022-10-14 13:35:00,110.78,111.01,110.67,110.99,10167.0,107.8795,108.1034,107.7723,108.084,10167.0
2022-10-14 13:40:00,111.0,111.14,110.91,110.96,8021.0,108.0937,108.23,108.0061,108.0547,8021.0
2022-10-14 13:45:00,110.92,111.18,110.91,110.95,11403.0,108.0158,108.269,108.0061,108.045,11403.0
2022-10-14 13:50:00,110.89,111.03,110.8,111.02,11729.0,107.9866,108.1229,107.8989,108.1132,11729.0
2022-10-14 13:55:00,111.05,111.33,111.0,111.31,8763.0,108.1424,108.4151,108.0937,108.3956,8763.0
2022-10-14 14:00:00,111.24,111.29,111.07,111.07,8074.0,108.3274,108.3761,108.1619,108.1619,8074.0
2022-10-14 14:05:00,111.06,111.12,110.92,111.02,9446.0,108.1521,108.2106,108.0158,108.1132,9446.0
2022-10-14 14:10:00,111.02,111.03,110.8,110.81,13285.0,108.1132,108.1229,107.8989,107.9087,13285.0
2022-10-14 14:15:00,110.77,110.8,110.55,110.56,6886.0,107.8697,107.8989,107.6555,107.6652,6886.0
2022-10-14 14:20:00,110.59,110.66,110.54,110.61,10704.0,107.6944,107.7626,107.6457,107.7139,10704.0
2022-10-14 14:25:00,110.55,110.55,110.23,110.27,12307.0,107.6555,107.6555,107.3439,107.3828,12307.0
2022-10-14 14:30:00,110.23,110.3,109.93,110.0,25302.0,107.3439,107.412,107.0517,107.1199,25302.0
2022-10-14 14:35:00,110.01,110.17,109.97,110.12,10856.0,107.1296,107.2854,107.0907,107.2367,10856.0
2022-10-14 14:40:00,110.12,110.22,109.99,110.05,11789.0,107.2367,107.3341,107.1101,107.1686,11789.0
2022-10-14 14:45:00,110.04,110.14,109.96,110.12,7120.0,107.1588,107.2562,107.0809,107.2367,7120.0
2022-10-14 14:50:00,110.11,110.23,110.04,110.16,10313.0,107.227,107.3439,107.1588,107.2757,10313.0
2022-10-14 14:55:00,110.14,110.26,110.08,110.23,11236.0,107.2562,107.3731,107.1978,107.3439,11236.0
2022-10-14 15:00:00,110.23,110.42,110.17,110.28,24683.0,107.3439,107.5289,107.2854,107.3925,24683.0
2022-10-14 15:05:00,110.27,110.27,110.06,110.07,6752.0,107.3828,107.3828,107.1783,107.188,6752.0
2022-10-14 15:10:00,110.07,110.15,109.92,109.98,7750.0,107.188,107.2659,107.042,107.1004,7750.0
2022-10-14 15:15:00,109.97,109.99,109.79,109.93,15162.0,107.0907,107.1101,106.9154,107.0517,15162.0
2022-10-14 15:20:00,109.93,110.14,109.87,110.14,7505.0,107.0517,107.2562,106.9933,107.2562,7505.0
2022-10-14 15:25:00,110.14,110.3,110.03,110.28,12684.0,107.2562,107.412,107.1491,107.3925,12684.0
2022-10-14 15:30:00,110.25,110.53,110.12,110.53,12834.0,107.3633,107.636,107.2367,107.636,12834.0
2022-10-14 15:35:00,110.53,110.59,110.17,110.18,10387.0,107.636,107.6944,107.2854,107.2952,10387.0
2022-10-14 15:40:00,110.16,110.19,110.03,110.16,7925.0,107.2757,107.3049,107.1491,107.2757,7925.0
2022-10-14 15:45:00,110.15,110.29,110.09,110.29,17596.0,107.2659,107.4023,107.2075,107.4023,17596.0
2022-10-14 15:50:00,110.24,110.41,110.18,110.25,24118.0,107.3536,107.5191,107.2952,107.3633,24118.0
2022-10-14 15:55:00,110.16,110.21,109.81,110.09,112744.0,107.2757,107.3244,106.9349,107.2075,112744.0
2022-10-17 09:30:00,112.69,113.45,112.5,113.45,86818.0,109.7394,110.4795,109.5544,110.4795,86818.0
2022-10-17 09:35:00,113.45,113.89,113.44,113.52,10830.0,110.4795,110.908,110.4698,110.5477,10830.0
2022-10-17 09:40:00,113.47,114.0,113.47,113.58,9555.0,110.499,111.0151,110.499,110.6061,9555.0
2022-10-17 09:45:00,113.52,113.63,113.29,113.34,5371.0,110.5477,110.6548,110.3237,110.3724,5371.0
2022-10-17 09:50:00,113.37,113.57,113.23,113.45,8467.0,110.4016,110.5964,110.2653,110.4795,8467.0
2022-10-17 09:55:00,113.54,113.55,112.82,112.89,15906.0,110.5672,110.5769,109.866,109.9342,15906.0
2022-10-17 10:00:00,112.97,113.14,112.71,112.74,13113.0,110.0121,110.1777,109.7589,109.7881,13113.0
2022-10-17 10:05:00,112.77,112.85,112.68,112.79,16830.0,109.8174,109.8953,109.7297,109.8368,16830.0
2022-10-17 10:10:00,112.82,113.58,112.81,113.51,27820.0,109.866,110.6061,109.8563,110.538,27820.0
2022-10-17 10:15:00,113.5,113.69,113.48,113.59,9698.0,110.5282,110.7133,110.5088,110.6159,9698.0
2022-10-17 10:20:00,113.59,113.99,113.5,113.5,6942.0,110.6159,111.0054,110.5282,110.5282,6942.0
2022-10-17 10:25:00,113.43,113.52,113.38,113.39,8998.0,110.4601,110.5477,110.4114,110.4211,8998.0
2022-10-17 10:30:00,113.32,113.42,113.08,113.1,11324.0,110.3529,110.4503,110.1192,110.1387,11324.0
2022-10-17 10:35:00,113.19,113.53,113.19,113.44,5692.0,110.2264,110.5575,110.2264,110.4698,5692.0
2022-10-17 10:40:00,113.43,113.78,113.37,113.78,9018.0,110.4601,110.8009,110.4016,110.8009,9018.0
2022-10-17 10:45:00,113.82,113.82,113.39,113.43,7541.0,110.8399,110.8399,110.4211,110.4601,7541.0
2022-10-17 10:50:00,113.35,113.37,113.12,113.3,17640.0,110.3822,110.4016,110.1582,110.3335,17640.0
2022-10-17 10:55:00,113.36,113.4,113.1,113.22,8239.0,110.3919,110.4309,110.1387,110.2556,8239.0
2022-10-17 11:00:00,113.31,113.51,113.26,113.38,7400.0,110.3432,110.538,110.2945,110.4114,7400.0
2022-10-17 11:05:00,113.52,113.52,113.18,113.25,21483.0,110.5477,110.5477,110.2166,110.2848,21483.0
2022-10-17 11:10:00,113.21,113.42,113.21,113.33,7395.0,110.2458,110.4503,110.2458,110.3627,7395.0
2022-10-17 11:15:00,113.31,113.32,113.01,113.16,7103.0,110.3432,110.3529,110.0511,110.1971,7103.0
2022-10-17 11:20:00,113.12,113.33,112.96,113.33,13102.0,110.1582,110.3627,110.0024,110.3627,13102.0
2022-10-17 11:25:00,113.35,113.46,113.21,113.46,13432.0,110.3822,110.4893,110.2458,110.4893,13432.0
2022-10-17 11:30:00,113.4,113.62,113.36,113.6,8099.0,110.4309,110.6451,110.3919,110.6256,8099.0
2022-10-17 11:35:00,113.55,113.79,113.55,113.69,9116.0,110.5769,110.8106,110.5769,110.7133,9116.0
2022-10-17 11:40:00,113.77,113.94,113.77,113.88,5442.0,110.7912,110.9567,110.7912,110.8983,5442.0
2022-10-17 11:45:00,113.84,113.96,113.79,113.9,5265.0,110.8593,110.9762,110.8106,110.9178,5265.0
2022-10-17 11:50:00,113.89,114.02,113.78,114.02,9599.0,110.908,111.0346,110.8009,111.0346,9599.0
2022-10-17 11:55:00,114.04,114.04,113.82,113.91,13837.0,111.0541,111.0541,110.8399,110.9275,13837.0
2022-10-17 12:00:00,113.93,113.93,113.73,113.76,8079.0,110.947,110.947,110.7522,110.7814,8079.0
2022-10-17 12:05:00,113.75,113.99,113.73,113.99,4167.0,110.7717,111.0054,110.7522,111.0054,4167.0
2022-10-17 12:10:00,113.99,114.0,113.61,113.74,7928.0,111.0054,111.0151,110.6354,110.762,7928.0
2022-10-17 12:15:00,113.76,113.87,113.72,113.72,6886.0,110.7814,110.8885,110.7425,110.7425,6886.0
2022-10-17 12:20:00,113.73,113.78,113.61,113.69,8424.0,110.7522,110.8009,110.6354,110.7133,8424.0
2022-10-17 12:25:00,113.65,113.81,113.64,113.76,6424.0,110.6743,110.8301,110.6646,110.7814,6424.0
2022-10-17 12:30:00,113.72,113.87,113.67,113.79,7195.0,110.7425,110.8885,110.6938,110.8106,7195.0
2022-10-17 12:35:00,113.83,113.83,113.4,113.49,11579.0,110.8496,110.8496,110.4309,110.5185,11579.0
2022-10-17 12:40:00,113.42,113.42,112.88,113.18,10273.0,110.4503,110.4503,109.9245,110.2166,10273.0
2022-10-17 12:45:00,113.19,113.48,113.13,113.39,9356.0,110.2264,110.5088,110.1679,110.4211,9356.0
2022-10-17 12:50:00,113.4,113.57,113.39,113.51,5371.0,110.4309,110.5964,110.4211,110.538,5371.0
2022-10-17 12:55:00,113.48,113.48,113.24,113.27,5733.0,110.5088,110.5088,110.275,110.3043,5733.0
2022-10-17 13:00:00,113.31,113.33,113.1,113.33,9279.0,110.3432,110.3627,110.1387,110.3627,9279.0
2022-10-17 13:05:00,113.31,113.43,113.29,113.35,6867.0,110.3432,110.4601,110.3237,110.3822,6867.0
2022-10-17 13:10:00,113.35,113.45,113.27,113.41,7704.0,110.3822,110.4795,110.3043,110.4406,7704.0
2022-10-17 13:15:00,113.48,113.53,113.29,113.34,8629.0,110.5088,110.5575,110.3237,110.3724,8629.0
2022-10-17 13:20:00,113.32,113.58,113.32,113.53,5631.0,110.3529,110.6061,110.3529,110.5575,5631.0
2022-10-17 13:25:00,113.53,113.53,113.45,113.48,5098.0,110.5575,110.5575,110.4795,110.5088,5098.0
2022-10-17 13:30:00,113.48,113.64,113.47,113.64,7028.0,110.5088,110.6646,110.499,110.6646,7028.0
2022-10-17 13:35:00,113.66,113.67,113.58,113.61,9557.0,110.684,110.6938,110.6061,110.6354,9557.0
2022-10-17 13:40:00,113.6,113.63,113.47,113.5,8378.0,110.6256,110.6548,110.499,110.5282,8378.0
2022-10-17 13:45:00,113.54,113.69,113.53,113.66,7334.0,110.5672,110.7133,110.5575,110.684,7334.0
2022-10-17 13:50:00,113.62,113.74,113.58,113.74,5926.0,110.6451,110.762,110.6061,110.762,5926.0
2022-10-17 13:55:00,113.71,113.74,113.58,113.64,12107.0,110.7327,110.762,110.6061,110.6646,12107.0
2022-10-17 14:00:00,113.67,113.8,113.49,113.53,9393.0,110.6938,110.8204,110.5185,110.5575,9393.0
2022-10-17 14:05:00,113.53,113.53,113.36,113.48,8426.0,110.5575,110.5575,110.3919,110.5088,8426.0
2022-10-17 14:10:00,113.45,113.46,113.29,113.31,6176.0,110.4795,110.4893,110.3237,110.3432,6176.0
2022-10-17 14:15:00,113.29,113.42,113.24,113.38,9328.0,110.3237,110.4503,110.275,110.4114,9328.0
2022-10-17 14:20:00,113.35,113.4,113.31,113.32,5524.0,110.3822,110.4309,110.3432,110.3529,5524.0
2022-10-17 14:25:00,113.32,113.34,113.18,113.27,9949.0,110.3529,110.3724,110.2166,110.3043,9949.0
2022-10-17 14:30:00,113.31,113.31,113.21,113.23,5321.0,110.3432,110.3432,110.2458,110.2653,5321.0
2022-10-17 14:35:00,113.26,113.48,113.26,113.48,3372.0,110.2945,110.5088,110.2945,110.5088,3372.0
2022-10-17 14:40:00,113.51,113.58,113.5,113.57,4811.0,110.538,110.6061,110.5282,110.5964,4811.0
2022-10-17 14:45:00,113.59,113.64,113.55,113.58,6138.0,110.6159,110.6646,110.5769,110.6061,6138.0
2022-10-17 14:50:00,113.56,113.57,113.29,113.29,10910.0,110.5867,110.5964,110.3237,110.3237,10910.0
2022-10-17 14:55:00,113.28,113.3,112.99,113.02,13525.0,110.314,110.3335,110.0316,110.0608,13525.0
2022-10-17 15:00:00,112.96,112.99,112.64,112.68,13492.0,110.0024,110.0316,109.6908,109.7297,13492.0
2022-10-17 15:05:00,112.68,112.7,112.49,112.5,13858.0,109.7297,109.7492,109.5447,109.5544,13858.0
2022-10-17 15:10:00,112.49,112.58,112.44,112.58,12521.0,109.5447,109.6323,109.496,109.6323,12521.0
2022-10-17 15:15:00,112.57,112.72,112.57,112.72,16682.0,109.6226,109.7687,109.6226,109.7687,16682.0
2022-10-17 15:20:00,112.74,112.97,112.68,112.95,5654.0,109.7881,110.0121,109.7297,109.9926,5654.0
2022-10-17 15:25:00,112.99,113.04,112.81,112.95,12731.0,110.0316,110.0803,109.8563,109.9926,12731.0
2022-10-17 15:30:00,112.96,113.03,112.84,113.03,13931.0,110.0024,110.0705,109.8855,110.0705,13931.0
2022-10-17 15:35:00,113.04,113.04,112.82,112.83,7809.0,110.0803,110.0803,109.866,109.8758,7809.0
2022-10-17 15:40:00,112.84,113.05,112.83,113.03,12566.0,109.8855,110.09,109.8758,110.0705,12566.0
2022-10-17 15:45:00,113.0,113.04,112.88,112.94,16308.0,110.0413,110.0803,109.9245,109.9829,16308.0
2022-10-17 15:50:00,112.95,113.18,112.88,112.99,29689.0,109.9926,110.2166,109.9245,110.0316,29689.0
2022-10-17 15:55:00,112.97,112.97,112.74,112.91,81987.0,110.0121,110.0121,109.7881,109.9537,81987.0
2022-10-18 09:30:00,115.0,115.46,114.44,114.91,117637.0,111.989,112.4369,111.4436,111.9013,117637.0
2022-10-18 09:35:00,114.91,115.48,114.83,115.11,15201.0,111.9013,112.4564,111.8234,112.0961,15201.0
2022-10-18 09:40:00,114.94,114.97,114.53,114.59,8119.0,111.9305,111.9597,111.5313,111.5897,8119.0
2022-10-18 09:45:00,114.75,114.75,114.14,114.26,22200.0,111.7455,111.7455,111.1515,111.2683,22200.0
2022-10-18 09:50:00,114.26,114.44,113.74,113.74,11795.0,111.2683,111.4436,110.762,110.762,11795.0
2022-10-18 09:55:00,113.81,114.32,113.78,114.13,18232.0,110.8301,111.3268,110.8009,111.1417,18232.0
2022-10-18 10:00:00,114.06,114.42,113.98,114.09,18998.0,111.0736,111.4241,110.9957,111.1028,18998.0
2022-10-18 10:05:00,114.1,114.73,113.77,114.7,49593.0,111.1125,111.726,110.7912,111.6968,49593.0
2022-10-18 10:10:00,114.63,114.75,114.04,114.11,13114.0,111.6287,111.7455,111.0541,111.1223,13114.0
2022-10-18 10:15:00,114.1,114.24,113.79,114.0,12256.0,111.1125,111.2489,110.8106,111.0151,12256.0
2022-10-18 10:20:00,113.93,114.0,113.74,113.81,8239.0,110.947,111.0151,110.762,110.8301,8239.0
2022-10-18 10:25:00,113.73,113.94,113.71,113.75,7262.0,110.7522,110.9567,110.7327,110.7717,7262.0
2022-10-18 10:30:00,113.77,113.96,113.75,113.77,6647.0,110.7912,110.9762,110.7717,110.7912,6647.0
2022-10-18 10:35:00,113.82,114.06,113.74,113.79,7364.0,110.8399,111.0736,110.762,110.8106,7364.0
2022-10-18 10:40:00,113.79,114.0,113.79,114.0,5928.0,110.8106,111.0151,110.8106,111.0151,5928.0
2022-10-18 10:45:00,113.98,114.14,113.91,114.13,3964.0,110.9957,111.1515,110.9275,111.1417,3964.0
2022-10-18 10:50:00,114.13,114.13,113.93,114.02,7382.0,111.1417,111.1417,110.947,111.0346,7382.0
2022-10-18 10:55:00,113.92,113.97,113.82,113.84,4169.0,110.9372,110.9859,110.8399,110.8593,4169.0
2022-10-18 11:00:00,113.8,113.88,113.7,113.82,6372.0,110.8204,110.8983,110.723,110.8399,6372.0
2022-10-18 11:05:00,113.76,113.76,113.4,113.4,6724.0,110.7814,110.7814,110.4309,110.4309,6724.0
2022-10-18 11:10:00,113.46,113.51,112.81,112.81,6588.0,110.4893,110.538,109.8563,109.8563,6588.0
2022-10-18 11:15:00,112.73,113.0,112.7,112.81,59665.0,109.7784,110.0413,109.7492,109.8563,59665.0
2022-10-18 11:20:00,112.73,112.87,112.57,112.58,8631.0,109.7784,109.9147,109.6226,109.6323,8631.0
2022-10-18 11:25:00,112.63,112.95,112.61,112.79,41614.0,109.681,109.9926,109.6615,109.8368,41614.0
2022-10-18 11:30:00,112.78,112.94,112.68,112.77,8040.0,109.8271,109.9829,109.7297,109.8174,8040.0
2022-10-18 11:35:00,112.74,112.84,112.45,112.68,57836.0,109.7881,109.8855,109.5057,109.7297,57836.0
2022-10-18 11:40:00,112.67,112.81,112.45,112.73,32296.0,109.72,109.8563,109.5057,109.7784,32296.0
2022-10-18 11:45:00,112.72,113.06,112.71,112.92,16861.0,109.7687,110.0998,109.7589,109.9634,16861.0
2022-10-18 11:50:00,112.93,113.07,112.93,113.05,13542.0,109.9732,110.1095,109.9732,110.09,13542.0
2022-10-18 11:55:00,113.02,113.05,112.94,113.01,16558.0,110.0608,110.09,109.9829,110.0511,16558.0
2022-10-18 12:00:00,112.97,113.1,112.83,113.08,9966.0,110.0121,110.1387,109.8758,110.1192,9966.0
2022-10-18 12:05:00,113.08,113.36,112.92,113.35,11087.0,110.1192,110.3919,109.9634,110.3822,11087.0
2022-10-18 12:10:00,113.3,113.49,113.28,113.41,10102.0,110.3335,110.5185,110.314,110.4406,10102.0
2022-10-18 12:15:00,113.41,113.51,113.26,113.43,10703.0,110.4406,110.538,110.2945,110.4601,10703.0
2022-10-18 12:20:00,113.33,113.33,112.96,112.96,19076.0,110.3627,110.3627,110.0024,110.0024,19076.0
2022-10-18 12:25:00,112.96,113.17,112.92,113.16,7807.0,110.0024,110.2069,109.9634,110.1971,7807.0
2022-10-18 12:30:00,113.09,113.41,113.03,113.41,6960.0,110.129,110.4406,110.0705,110.4406,6960.0
2022-10-18 12:35:00,113.52,113.72,113.52,113.55,3599.0,110.5477,110.7425,110.5477,110.5769,3599.0
2022-10-18 12:40:00,113.56,113.6,113.42,113.42,13993.0,110.5867,110.6256,110.4503,110.4503,13993.0
2022-10-18 12:45:00,113.36,113.39,113.11,113.27,14116.0,110.3919,110.4211,110.1484,110.3043,14116.0
2022-10-18 12:50:00,113.22,113.48,113.22,113.44,6028.0,110.2556,110.5088,110.2556,110.4698,6028.0
2022-10-18 12:55:00,113.43,113.51,113.18,113.18,3078.0,110.4601,110.538,110.2166,110.2166,3078.0
2022-10-18 13:00:00,113.18,113.21,112.72,112.76,8012.0,110.2166,110.2458,109.7687,109.8076,8012.0
2022-10-18 13:05:00,112.81,113.03,112.79,112.96,4828.0,109.8563,110.0705,109.8368,110.0024,4828.0
2022-10-18 13:10:00,112.96,113.03,112.9,112.97,21565.0,110.0024,110.0705,109.9439,110.0121,21565.0
2022-10-18 13:15:00,112.96,112.96,112.72,112.72,11440.0,110.0024,110.0024,109.7687,109.7687,11440.0
2022-10-18 13:20:00,112.75,112.9,112.55,112.83,14530.0,109.7979,109.9439,109.6031,109.8758,14530.0
2022-10-18 13:25:00,112.87,113.27,112.87,113.27,6947.0,109.9147,110.3043,109.9147,110.3043,6947.0
2022-10-18 13:30:00,113.29,113.52,113.26,113.48,4973.0,110.3237,110.5477,110.2945,110.5088,4973.0
2022-10-18 13:35:00,113.46,113.52,113.33,113.35,5773.0,110.4893,110.5477,110.3627,110.3822,5773.0
2022-10-18 13:40:00,113.38,113.45,113.38,113.42,5178.0,110.4114,110.4795,110.4114,110.4503,5178.0
2022-10-18 13:45:00,113.45,113.45,113.19,113.42,7009.0,110.4795,110.4795,110.2264,110.4503,7009.0
2022-10-18 13:50:00,113.41,113.52,113.32,113.51,9987.0,110.4406,110.5477,110.3529,110.538,9987.0
2022-10-18 13:55:00,113.56,113.61,113.34,113.48,4365.0,110.5867,110.6354,110.3724,110.5088,4365.0
2022-10-18 14:00:00,113.47,113.58,113.36,113.41,9576.0,110.499,110.6061,110.3919,110.4406,9576.0
2022-10-18 14:05:00,113.34,113.5,113.29,113.41,6280.0,110.3724,110.5282,110.3237,110.4406,6280.0
2022-10-18 14:10:00,113.43,113.48,113.37,113.39,4773.0,110.4601,110.5088,110.4016,110.4211,4773.0
2022-10-18 14:15:00,113.37,113.37,113.17,113.18,19599.0,110.4016,110.4016,110.2069,110.2166,19599.0
2022-10-18 14:20:00,113.22,113.48,113.18,113.48,7291.0,110.2556,110.5088,110.2166,110.5088,7291.0
2022-10-18 14:25:00,113.45,113.61,113.36,113.57,6754.0,110.4795,110.6354,110.3919,110.5964,6754.0
2022-10-18 14:30:00,113.54,113.57,113.48,113.56,5967.0,110.5672,110.5964,110.5088,110.5867,5967.0
2022-10-18 14:35:00,113.56,113.59,113.18,113.26,7658.0,110.5867,110.6159,110.2166,110.2945,7658.0
2022-10-18 14:40:00,113.27,113.29,112.95,112.95,13001.0,110.3043,110.3237,109.9926,109.9926,13001.0
2022-10-18 14:45:00,112.98,113.02,112.66,112.83,12573.0,110.0219,110.0608,109.7102,109.8758,12573.0
2022-10-18 14:50:00,112.86,112.89,112.66,112.84,9985.0,109.905,109.9342,109.7102,109.8855,9985.0
2022-10-18 14:55:00,112.79,113.01,112.77,112.97,7841.0,109.8368,110.0511,109.8174,110.0121,7841.0
2022-10-18 15:00:00,112.93,112.97,112.74,112.82,7390.0,109.9732,110.0121,109.7881,109.866,7390.0
2022-10-18 15:05:00,112.78,112.96,112.78,112.88,9792.0,109.8271,110.0024,109.8271,109.9245,9792.0
2022-10-18 15:10:00,112.89,112.99,112.84,112.86,7281.0,109.9342,110.0316,109.8855,109.905,7281.0
2022-10-18 15:15:00,112.88,113.08,112.8,113.04,9968.0,109.9245,110.1192,109.8466,110.0803,9968.0
2022-10-18 15:20:00,113.07,113.3,113.01,113.3,9150.0,110.1095,110.3335,110.0511,110.3335,9150.0
2022-10-18 15:25:00,113.25,113.33,113.16,113.29,13133.0,110.2848,110.3627,110.1971,110.3237,13133.0
2022-10-18 15:30:00,113.32,113.61,113.24,113.56,13195.0,110.3529,110.6354,110.275,110.5867,13195.0
2022-10-18 15:35:00,113.57,113.58,113.3,113.46,10041.0,110.5964,110.6061,110.3335,110.4893,10041.0
2022-10-18 15:40:00,113.46,113.67,113.4,113.64,17402.0,110.4893,110.6938,110.4309,110.6646,17402.0
2022-10-18 15:45:00,113.64,113.7,113.52,113.67,13355.0,110.6646,110.723,110.5477,110.6938,13355.0
2022-10-18 15:50:00,113.72,113.82,113.6,113.69,20430.0,110.7425,110.8399,110.6256,110.7133,20430.0
2022-10-18 15:55:00,113.7,113.84,113.49,113.73,116324.0,110.723,110.8593,110.5185,110.7522,116324.0
2022-10-19 09:30:00,112.0,113.23,111.81,113.19,20044.0,109.0675,110.2653,108.8825,110.2264,20044.0
2022-10-19 09:35:00,113.23,113.46,113.04,113.32,5775.0,110.2653,110.4893,110.0803,110.3529,5775.0
2022-10-19 09:40:00,113.4,113.45,112.8,112.9,8381.0,110.4309,110.4795,109.8466,109.9439,8381.0
2022-10-19 09:45:00,112.8,112.99,112.6,112.8,6423.0,109.8466,110.0316,109.6518,109.8466,6423.0
2022-10-19 09:50:00,112.79,112.99,112.65,112.9,9528.0,109.8368,110.0316,109.7005,109.9439,9528.0
2022-10-19 09:55:00,112.8,112.98,112.47,112.69,8308.0,109.8466,110.0219,109.5252,109.7394,8308.0
2022-10-19 10:00:00,112.63,112.87,112.52,112.87,6316.0,109.681,109.9147,109.5739,109.9147,6316.0
2022-10-19 10:05:00,112.86,113.33,112.86,113.32,7187.0,109.905,110.3627,109.905,110.3529,7187.0
2022-10-19 10:10:00,113.29,113.72,113.09,113.67,9741.0,110.3237,110.7425,110.129,110.6938,9741.0
2022-10-19 10:15:00,113.75,113.85,113.56,113.7,4812.0,110.7717,110.8691,110.5867,110.723,4812.0
2022-10-19 10:20:00,113.75,114.15,113.66,114.12,9579.0,110.7717,111.1612,110.684,111.132,9579.0
2022-10-19 10:25:00,114.02,114.09,113.74,114.04,5812.0,111.0346,111.1028,110.762,111.0541,5812.0
2022-10-19 10:30:00,114.05,114.19,113.68,113.72,8555.0,111.0638,111.2002,110.7035,110.7425,8555.0
2022-10-19 10:35:00,113.73,113.8,113.57,113.64,6023.0,110.7522,110.8204,110.5964,110.6646,6023.0
2022-10-19 10:40:00,113.64,113.65,113.36,113.59,11067.0,110.6646,110.6743,110.3919,110.6159,11067.0
2022-10-19 10:45:00,113.56,113.61,113.42,113.53,10622.0,110.5867,110.6354,110.4503,110.5575,10622.0
2022-10-19 10:50:00,113.61,113.63,113.39,113.4,7740.0,110.6354,110.6548,110.4211,110.4309,7740.0
2022-10-19 10:55:00,113.4,113.42,113.26,113.42,7085.0,110.4309,110.4503,110.2945,110.4503,7085.0
2022-10-19 11:00:00,113.38,113.57,113.37,113.43,5171.0,110.4114,110.5964,110.4016,110.4601,5171.0
2022-10-19 11:05:00,113.4,113.7,113.4,113.68,2157.0,110.4309,110.723,110.4309,110.7035,2157.0
2022-10-19 11:10:00,113.75,114.0,113.68,113.92,8774.0,110.7717,111.0151,110.7035,110.9372,8774.0
2022-10-19 11:15:00,114.01,114.1,113.9,114.05,1075.0,111.0249,111.1125,110.9178,111.0638,1075.0
2022-10-19 11:20:00,114.04,114.12,114.04,114.09,5139.0,111.0541,111.132,111.0541,111.1028,5139.0
2022-10-19 11:25:00,114.05,114.05,113.87,113.92,5184.0,111.0638,111.0638,110.8885,110.9372,5184.0
2022-10-19 11:30:00,113.92,114.02,113.77,114.01,5336.0,110.9372,111.0346,110.7912,111.0249,5336.0
2022-10-19 11:35:00,114.0,114.03,113.73,113.96,4887.0,111.0151,111.0444,110.7522,110.9762,4887.0
2022-10-19 11:40:00,114.01,114.08,113.89,113.89,5474.0,111.0249,111.0931,110.908,110.908,5474.0
2022-10-19 11:45:00,113.96,114.12,113.96,114.06,7576.0,110.9762,111.132,110.9762,111.0736,7576.0
2022-10-19 11:50:00,114.01,114.26,114.01,114.16,2797.0,111.0249,111.2683,111.0249,111.171,2797.0
2022-10-19 11:55:00,114.19,114.23,114.07,114.07,8173.0,111.2002,111.2391,111.0833,111.0833,8173.0
2022-10-19 12:00:00,114.05,114.05,113.9,113.93,13054.0,111.0638,111.0638,110.9178,110.947,13054.0
2022-10-19 12:05:00,113.88,113.9,113.65,113.73,5993.0,110.8983,110.9178,110.6743,110.7522,5993.0
2022-10-19 12:10:00,113.67,113.76,113.57,113.69,2361.0,110.6938,110.7814,110.5964,110.7133,2361.0
2022-10-19 12:15:00,113.71,113.82,113.67,113.75,2870.0,110.7327,110.8399,110.6938,110.7717,2870.0
2022-10-19 12:20:00,113.74,113.79,113.6,113.73,6400.0,110.762,110.8106,110.6256,110.7522,6400.0
2022-10-19 12:25:00,113.69,113.69,113.5,113.5,3100.0,110.7133,110.7133,110.5282,110.5282,3100.0
2022-10-19 12:30:00,113.49,113.56,113.43,113.44,3439.0,110.5185,110.5867,110.4601,110.4698,3439.0
2022-10-19 12:35:00,113.43,113.51,113.39,113.44,3440.0,110.4601,110.538,110.4211,110.4698,3440.0
2022-10-19 12:40:00,113.44,113.44,113.11,113.25,5701.0,110.4698,110.4698,110.1484,110.2848,5701.0
2022-10-19 12:45:00,113.18,113.18,113.02,113.08,5636.0,110.2166,110.2166,110.0608,110.1192,5636.0
2022-10-19 12:50:00,113.08,113.24,113.08,113.15,2900.0,110.1192,110.275,110.1192,110.1874,2900.0
2022-10-19 12:55:00,113.14,113.15,113.05,113.07,5751.0,110.1777,110.1874,110.09,110.1095,5751.0
2022-10-19 13:00:00,113.01,113.02,112.48,112.48,6766.0,110.0511,110.0608,109.5349,109.5349,6766.0
2022-10-19 13:05:00,112.44,112.53,112.33,112.42,6036.0,109.496,109.5836,109.3889,109.4765,6036.0
2022-10-19 13:10:00,112.37,112.42,112.21,112.21,7460.0,109.4278,109.4765,109.272,109.272,7460.0
2022-10-19 13:15:00,112.22,112.31,112.21,112.28,3366.0,109.2818,109.3694,109.272,109.3402,3366.0
2022-10-19 13:20:00,112.32,112.45,112.28,112.32,8771.0,109.3791,109.5057,109.3402,109.3791,8771.0
2022-10-19 13:25:00,112.35,112.51,112.26,112.26,5340.0,109.4083,109.5642,109.3207,109.3207,5340.0
2022-10-19 13:30:00,112.26,112.3,112.13,112.15,6823.0,109.3207,109.3597,109.1941,109.2136,6823.0
2022-10-19 13:35:00,112.18,112.23,111.97,111.97,14256.0,109.2428,109.2915,109.0383,109.0383,14256.0
2022-10-19 13:40:00,111.98,112.03,111.93,111.99,6620.0,109.048,109.0967,108.9993,109.0578,6620.0
2022-10-19 13:45:00,111.97,112.08,111.88,111.91,14883.0,109.0383,109.1454,108.9507,108.9799,14883.0
2022-10-19 13:50:00,111.97,112.11,111.95,112.09,8425.0,109.0383,109.1746,109.0188,109.1552,8425.0
2022-10-19 13:55:00,112.11,112.34,112.1,112.3,5206.0,109.1746,109.3986,109.1649,109.3597,5206.0
2022-10-19 14:00:00,112.28,112.7,112.24,112.58,7772.0,109.3402,109.7492,109.3012,109.6323,7772.0
2022-10-19 14:05:00,112.66,112.85,112.58,112.77,7437.0,109.7102,109.8953,109.6323,109.8174,7437.0
2022-10-19 14:10:00,112.74,112.74,112.56,112.63,8432.0,109.7881,109.7881,109.6128,109.681,8432.0
2022-10-19 14:15:00,112.63,112.78,112.62,112.66,6714.0,109.681,109.8271,109.6713,109.7102,6714.0
2022-10-19 14:20:00,112.57,112.59,112.5,112.57,4591.0,109.6226,109.6421,109.5544,109.6226,4591.0
2022-10-19 14:25:00,112.54,112.62,112.52,112.61,6203.0,109.5934,109.6713,109.5739,109.6615,6203.0
2022-10-19 14:30:00,112.56,112.7,112.51,112.6,5725.0,109.6128,109.7492,109.5642,109.6518,5725.0
2022-10-19 14:35:00,112.69,112.73,112.61,112.68,3518.0,109.7394,109.7784,109.6615,109.7297,3518.0
2022-10-19 14:40:00,112.68,112.71,112.52,112.56,8288.0,109.7297,109.7589,109.5739,109.6128,8288.0
2022-10-19 14:45:00,112.53,112.56,112.46,112.48,5777.0,109.5836,109.6128,109.5155,109.5349,5777.0
2022-10-19 14:50:00,112.49,112.5,112.34,112.36,3998.0,109.5447,109.5544,109.3986,109.4181,3998.0
2022-10-19 14:55:00,112.38,112.43,112.32,112.34,8127.0,109.4376,109.4863,109.3791,109.3986,8127.0
2022-10-19 15:00:00,112.33,112.53,112.32,112.33,9852.0,109.3889,109.5836,109.3791,109.3889,9852.0
2022-10-19 15:05:00,112.35,112.49,112.29,112.47,5888.0,109.4083,109.5447,109.3499,109.5252,5888.0
2022-10-19 15:10:00,112.51,112.64,112.51,112.63,7982.0,109.5642,109.6908,109.5642,109.681,7982.0
2022-10-19 15:15:00,112.59,112.81,112.59,112.8,7143.0,109.6421,109.8563,109.6421,109.8466,7143.0
2022-10-19 15:20:00,112.79,112.81,112.69,112.69,7333.0,109.8368,109.8563,109.7394,109.7394,7333.0
2022-10-19 15:25:00,112.67,112.71,112.52,112.56,7177.0,109.72,109.7589,109.5739,109.6128,7177.0
2022-10-19 15:30:00,112.56,112.63,112.44,112.63,11959.0,109.6128,109.681,109.496,109.681,11959.0
2022-10-19 15:35:00,112.59,112.65,112.54,112.54,6277.0,109.6421,109.7005,109.5934,109.5934,6277.0
2022-10-19 15:40:00,112.56,112.68,112.4,112.44,13415.0,109.6128,109.7297,109.457,109.496,13415.0
2022-10-19 15:45:00,112.42,112.43,112.18,112.39,13568.0,109.4765,109.4863,109.2428,109.4473,13568.0
2022-10-19 15:50:00,112.38,112.59,112.32,112.53,16548.0,109.4376,109.6421,109.3791,109.5836,16548.0
2022-10-19 15:55:00,112.52,112.75,112.45,112.69,48934.0,109.5739,109.7979,109.5057,109.7394,48934.0
2022-10-20 09:30:00,112.98,113.12,112.52,113.11,13047.0,110.0219,110.1582,109.5739,110.1484,13047.0
2022-10-20 09:35:00,113.09,113.17,112.58,112.91,6715.0,110.129,110.2069,109.6323,109.9537,6715.0
2022-10-20 09:40:00,113.06,113.2,112.58,112.97,7853.0,110.0998,110.2361,109.6323,110.0121,7853.0
2022-10-20 09:45:00,112.83,113.43,112.68,113.17,10929.0,109.8758,110.4601,109.7297,110.2069,10929.0
2022-10-20 09:50:00,113.18,113.89,113.17,113.44,6395.0,110.2166,110.908,110.2069,110.4698,6395.0
2022-10-20 09:55:00,113.44,113.92,113.41,113.68,4594.0,110.4698,110.9372,110.4406,110.7035,4594.0
2022-10-20 10:00:00,113.56,113.98,113.5,113.9,9283.0,110.5867,110.9957,110.5282,110.9178,9283.0
2022-10-20 10:05:00,113.92,114.65,113.88,114.63,49498.0,110.9372,111.6481,110.8983,111.6287,49498.0
2022-10-20 10:10:00,114.62,114.87,114.61,114.73,11703.0,111.6189,111.8624,111.6092,111.726,11703.0
2022-10-20 10:15:00,114.83,115.09,114.54,115.09,13604.0,111.8234,112.0766,111.541,112.0766,13604.0
2022-10-20 10:20:00,115.11,115.25,114.95,114.97,9246.0,112.0961,112.2324,111.9403,111.9597,9246.0
2022-10-20 10:25:00,114.93,114.93,114.68,114.69,3129.0,111.9208,111.9208,111.6773,111.6871,3129.0
2022-10-20 10:30:00,114.75,114.78,114.12,114.17,11014.0,111.7455,111.7747,111.132,111.1807,11014.0
2022-10-20 10:35:00,114.15,114.36,114.15,114.36,8071.0,111.1612,111.3657,111.1612,111.3657,8071.0
2022-10-20 10:40:00,114.38,114.41,114.23,114.38,22937.0,111.3852,111.4144,111.2391,111.3852,22937.0
2022-10-20 10:45:00,114.46,114.54,114.2,114.46,10332.0,111.4631,111.541,111.2099,111.4631,10332.0
2022-10-20 10:50:00,114.44,114.53,114.3,114.3,13975.0,111.4436,111.5313,111.3073,111.3073,13975.0
2022-10-20 10:55:00,114.3,114.56,114.27,114.52,5556.0,111.3073,111.5605,111.2781,111.5215,5556.0
2022-10-20 11:00:00,114.53,114.65,114.31,114.4,11696.0,111.5313,111.6481,111.317,111.4047,11696.0
2022-10-20 11:05:00,114.4,114.75,114.4,114.64,10664.0,111.4047,111.7455,111.4047,111.6384,10664.0
2022-10-20 11:10:00,114.63,114.75,114.6,114.67,7383.0,111.6287,111.7455,111.5994,111.6676,7383.0
2022-10-20 11:15:00,114.62,114.7,114.43,114.43,10319.0,111.6189,111.6968,111.4339,111.4339,10319.0
2022-10-20 11:20:00,114.44,114.67,114.41,114.46,10900.0,111.4436,111.6676,111.4144,111.4631,10900.0
2022-10-20 11:25:00,114.5,114.65,114.17,114.33,6806.0,111.5021,111.6481,111.1807,111.3365,6806.0
2022-10-20 11:30:00,114.38,114.46,114.18,114.2,5749.0,111.3852,111.4631,111.1904,111.2099,5749.0
2022-10-20 11:35:00,114.32,114.5,114.26,114.4,106725.0,111.3268,111.5021,111.2683,111.4047,106725.0
2022-10-20 11:40:00,114.4,114.76,114.38,114.6,6383.0,111.4047,111.7552,111.3852,111.5994,6383.0
2022-10-20 11:45:00,114.53,114.64,114.29,114.38,8602.0,111.5313,111.6384,111.2976,111.3852,8602.0
2022-10-20 11:50:00,114.34,114.57,114.29,114.46,7108.0,111.3462,111.5702,111.2976,111.4631,7108.0
2022-10-20 11:55:00,114.58,114.58,114.22,114.26,3771.0,111.58,111.58,111.2294,111.2683,3771.0
2022-10-20 12:00:00,114.18,114.21,114.1,114.21,3036.0,111.1904,111.2196,111.1125,111.2196,3036.0
2022-10-20 12:05:00,114.1,114.15,113.7,113.86,10964.0,111.1125,111.1612,110.723,110.8788,10964.0
2022-10-20 12:10:00,113.79,113.89,113.7,113.76,6070.0,110.8106,110.908,110.723,110.7814,6070.0
2022-10-20 12:15:00,113.73,114.03,113.69,113.83,3915.0,110.7522,111.0444,110.7133,110.8496,3915.0
2022-10-20 12:20:00,113.75,113.77,113.19,113.31,10463.0,110.7717,110.7912,110.2264,110.3432,10463.0
2022-10-20 12:25:00,113.26,113.4,113.03,113.13,6724.0,110.2945,110.4309,110.0705,110.1679,6724.0
2022-10-20 12:30:00,113.04,113.18,113.04,113.07,5371.0,110.0803,110.2166,110.0803,110.1095,5371.0
2022-10-20 12:35:00,113.05,113.29,113.05,113.23,10378.0,110.09,110.3237,110.09,110.2653,10378.0
2022-10-20 12:40:00,113.25,113.42,113.19,113.19,3666.0,110.2848,110.4503,110.2264,110.2264,3666.0
2022-10-20 12:45:00,113.11,113.15,112.83,112.95,13638.0,110.1484,110.1874,109.8758,109.9926,13638.0
2022-10-20 12:50:00,112.98,113.02,112.71,112.73,17587.0,110.0219,110.0608,109.7589,109.7784,17587.0
2022-10-20 12:55:00,112.7,112.79,112.56,112.79,21691.0,109.7492,109.8368,109.6128,109.8368,21691.0
2022-10-20 13:00:00,112.85,112.94,112.77,112.93,5170.0,109.8953,109.9829,109.8174,109.9732,5170.0
2022-10-20 13:05:00,112.96,113.02,112.63,112.83,8770.0,110.0024,110.0608,109.681,109.8758,8770.0
2022-10-20 13:10:00,112.76,113.01,112.76,112.88,6141.0,109.8076,110.0511,109.8076,109.9245,6141.0
2022-10-20 13:15:00,112.91,113.01,112.84,112.94,5680.0,109.9537,110.0511,109.8855,109.9829,5680.0
2022-10-20 13:20:00,112.93,113.12,112.93,112.98,8663.0,109.9732,110.1582,109.9732,110.0219,8663.0
2022-10-20 13:25:00,112.98,113.16,112.88,113.1,8763.0,110.0219,110.1971,109.9245,110.1387,8763.0
2022-10-20 13:30:00,113.05,113.08,112.94,113.07,30536.0,110.09,110.1192,109.9829,110.1095,30536.0
2022-10-20 13:35:00,113.03,113.05,112.85,112.86,7240.0,110.0705,110.09,109.8953,109.905,7240.0
2022-10-20 13:40:00,112.86,113.03,112.8,113.01,10449.0,109.905,110.0705,109.8466,110.0511,10449.0
2022-10-20 13:45:00,112.94,113.05,112.54,112.54,6314.0,109.9829,110.09,109.5934,109.5934,6314.0
2022-10-20 13:50:00,112.56,112.64,112.48,112.63,3263.0,109.6128,109.6908,109.5349,109.681,3263.0
2022-10-20 13:55:00,112.63,112.73,112.47,112.66,8832.0,109.681,109.7784,109.5252,109.7102,8832.0
2022-10-20 14:00:00,112.66,112.76,112.59,112.59,5553.0,109.7102,109.8076,109.6421,109.6421,5553.0
2022-10-20 14:05:00,112.54,112.7,112.44,112.44,7094.0,109.5934,109.7492,109.496,109.496,7094.0
2022-10-20 14:10:00,112.5,112.51,112.39,112.44,4636.0,109.5544,109.5642,109.4473,109.496,4636.0
2022-10-20 14:15:00,112.41,112.59,112.39,112.55,2645.0,109.4668,109.6421,109.4473,109.6031,2645.0
2022-10-20 14:20:00,112.59,112.71,112.54,112.55,9648.0,109.6421,109.7589,109.5934,109.6031,9648.0
2022-10-20 14:25:00,112.55,112.56,112.36,112.38,10332.0,109.6031,109.6128,109.4181,109.4376,10332.0
2022-10-20 14:30:00,112.37,112.65,112.3,112.65,4974.0,109.4278,109.7005,109.3597,109.7005,4974.0
2022-10-20 14:35:00,112.64,112.7,112.58,112.65,5274.0,109.6908,109.7492,109.6323,109.7005,5274.0
2022-10-20 14:40:00,112.64,112.68,112.47,112.47,7049.0,109.6908,109.7297,109.5252,109.5252,7049.0
2022-10-20 14:45:00,112.37,112.59,112.33,112.56,4932.0,109.4278,109.6421,109.3889,109.6128,4932.0
2022-10-20 14:50:00,112.51,112.75,112.41,112.75,11689.0,109.5642,109.7979,109.4668,109.7979,11689.0
2022-10-20 14:55:00,112.75,112.99,112.7,112.83,8362.0,109.7979,110.0316,109.7492,109.8758,8362.0
2022-10-20 15:00:00,112.8,112.96,112.78,112.83,5281.0,109.8466,110.0024,109.8271,109.8758,5281.0
2022-10-20 15:05:00,112.78,113.13,112.77,113.03,7360.0,109.8271,110.1679,109.8174,110.0705,7360.0
2022-10-20 15:10:00,113.07,113.07,112.9,112.94,6422.0,110.1095,110.1095,109.9439,109.9829,6422.0
2022-10-20 15:15:00,112.88,112.92,112.7,112.7,8361.0,109.9245,109.9634,109.7492,109.7492,8361.0
2022-10-20 15:20:00,112.67,112.69,112.52,112.65,7322.0,109.72,109.7394,109.5739,109.7005,7322.0
2022-10-20 15:25:00,112.59,112.63,112.42,112.56,9661.0,109.6421,109.681,109.4765,109.6128,9661.0
2022-10-20 15:30:00,112.56,112.6,112.29,112.44,12475.0,109.6128,109.6518,109.3499,109.496,12475.0
2022-10-20 15:35:00,112.44,112.7,112.39,112.54,17998.0,109.496,109.7492,109.4473,109.5934,17998.0
2022-10-20 15:40:00,112.59,112.83,112.51,112.82,17610.0,109.6421,109.8758,109.5642,109.866,17610.0
2022-10-20 15:45:00,112.82,112.85,112.62,112.72,18881.0,109.866,109.8953,109.6713,109.7687,18881.0
2022-10-20 15:50:00,112.73,113.03,112.71,112.97,30781.0,109.7784,110.0705,109.7589,110.0121,30781.0
2022-10-20 15:55:00,113.0,113.02,112.72,112.75,127978.0,110.0413,110.0608,109.7687,109.7979,127978.0
2022-10-21 09:30:00,112.46,112.46,111.66,111.66,91037.0,109.5155,109.5155,108.7364,108.7364,91037.0
2022-10-21 09:35:00,111.57,112.25,111.4,111.54,8167.0,108.6488,109.311,108.4832,108.6196,8167.0
2022-10-21 09:40:00,111.7,111.78,110.83,111.3,25382.0,108.7754,108.8533,107.9281,108.3858,25382.0
2022-10-21 09:45:00,111.28,112.36,111.28,111.89,25291.0,108.3664,109.4181,108.3664,108.9604,25291.0
2022-10-21 09:50:00,111.89,113.0,111.89,112.88,6533.0,108.9604,110.0413,108.9604,109.9245,6533.0
2022-10-21 09:55:00,112.84,113.57,112.61,113.46,14013.0,109.8855,110.5964,109.6615,110.4893,14013.0
2022-10-21 10:00:00,113.64,113.79,113.39,113.48,11426.0,110.6646,110.8106,110.4211,110.5088,11426.0
2022-10-21 10:05:00,113.73,114.04,113.56,113.57,12852.0,110.7522,111.0541,110.5867,110.5964,12852.0
2022-10-21 10:10:00,113.6,113.83,113.52,113.65,9125.0,110.6256,110.8496,110.5477,110.6743,9125.0
2022-10-21 10:15:00,113.65,113.85,113.52,113.62,8752.0,110.6743,110.8691,110.5477,110.6451,8752.0
2022-10-21 10:20:00,113.66,113.74,112.7,112.73,8650.0,110.684,110.762,109.7492,109.7784,8650.0
2022-10-21 10:25:00,112.73,112.85,112.25,112.52,6650.0,109.7784,109.8953,109.311,109.5739,6650.0
2022-10-21 10:30:00,112.42,112.74,112.05,112.07,8154.0,109.4765,109.7881,109.1162,109.1357,8154.0
2022-10-21 10:35:00,112.15,112.38,111.96,112.04,9150.0,109.2136,109.4376,109.0286,109.1065,9150.0
2022-10-21 10:40:00,112.15,112.28,111.82,112.1,11995.0,109.2136,109.3402,108.8922,109.1649,11995.0
2022-10-21 10:45:00,111.94,112.39,111.89,112.39,11159.0,109.0091,109.4473,108.9604,109.4473,11159.0
2022-10-21 10:50:00,112.39,112.57,112.29,112.42,5662.0,109.4473,109.6226,109.3499,109.4765,5662.0
2022-10-21 10:55:00,112.23,112.23,111.75,111.91,5930.0,109.2915,109.2915,108.8241,108.9799,5930.0
2022-10-21 11:00:00,111.83,111.86,111.32,111.54,8123.0,108.902,108.9312,108.4053,108.6196,8123.0
2022-10-21 11:05:00,111.62,111.78,111.49,111.71,8120.0,108.6975,108.8533,108.5709,108.7851,8120.0
2022-10-21 11:10:00,111.82,112.06,111.77,111.79,11414.0,108.8922,109.1259,108.8435,108.863,11414.0
2022-10-21 11:15:00,111.71,111.75,111.45,111.46,33604.0,108.7851,108.8241,108.5319,108.5417,33604.0
2022-10-21 11:20:00,111.45,111.81,111.31,111.58,16895.0,108.5319,108.8825,108.3956,108.6585,16895.0
2022-10-21 11:25:00,111.7,111.87,111.64,111.76,16969.0,108.7754,108.9409,108.7169,108.8338,16969.0
2022-10-21 11:30:00,111.88,112.35,111.74,112.35,20773.0,108.9507,109.4083,108.8143,109.4083,20773.0
2022-10-21 11:35:00,112.36,112.36,111.52,111.55,36940.0,109.4181,109.4181,108.6001,108.6293,36940.0
2022-10-21 11:40:00,111.62,112.29,111.56,112.29,49445.0,108.6975,109.3499,108.639,109.3499,49445.0
2022-10-21 11:45:00,112.22,112.25,111.88,112.1,21718.0,109.2818,109.311,108.9507,109.1649,21718.0
2022-10-21 11:50:00,112.12,112.33,112.04,112.33,9685.0,109.1844,109.3889,109.1065,109.3889,9685.0
2022-10-21 11:55:00,112.32,112.64,112.19,112.64,6644.0,109.3791,109.6908,109.2525,109.6908,6644.0
2022-10-21 12:00:00,112.68,113.02,112.68,112.89,5655.0,109.7297,110.0608,109.7297,109.9342,5655.0
2022-10-21 12:05:00,112.88,112.99,112.72,112.98,8169.0,109.9245,110.0316,109.7687,110.0219,8169.0
2022-10-21 12:10:00,112.97,112.97,112.6,112.92,14489.0,110.0121,110.0121,109.6518,109.9634,14489.0
2022-10-21 12:15:00,112.91,112.93,112.78,112.79,6051.0,109.9537,109.9732,109.8271,109.8368,6051.0
2022-10-21 12:20:00,112.85,113.11,112.68,113.06,10032.0,109.8953,110.1484,109.7297,110.0998,10032.0
2022-10-21 12:25:00,113.13,113.23,112.66,112.66,9878.0,110.1679,110.2653,109.7102,109.7102,9878.0
2022-10-21 12:30:00,112.76,113.19,112.68,113.16,8734.0,109.8076,110.2264,109.7297,110.1971,8734.0
2022-10-21 12:35:00,113.18,113.41,112.95,112.96,9407.0,110.2166,110.4406,109.9926,110.0024,9407.0
2022-10-21 12:40:00,113.04,113.45,113.04,113.42,8725.0,110.0803,110.4795,110.0803,110.4503,8725.0
2022-10-21 12:45:00,113.42,113.78,113.36,113.78,5573.0,110.4503,110.8009,110.3919,110.8009,5573.0
2022-10-21 12:50:00,113.79,113.92,113.75,113.86,8355.0,110.8106,110.9372,110.7717,110.8788,8355.0
2022-10-21 12:55:00,113.83,113.83,113.59,113.7,8740.0,110.8496,110.8496,110.6159,110.723,8740.0
2022-10-21 13:00:00,113.73,113.83,113.67,113.72,11136.0,110.7522,110.8496,110.6938,110.7425,11136.0
2022-10-21 13:05:00,113.78,113.81,113.55,113.56,7365.0,110.8009,110.8301,110.5769,110.5867,7365.0
2022-10-21 13:10:00,113.62,113.73,113.54,113.63,10923.0,110.6451,110.7522,110.5672,110.6548,10923.0
2022-10-21 13:15:00,113.59,113.83,113.54,113.83,8087.0,110.6159,110.8496,110.5672,110.8496,8087.0
2022-10-21 13:20:00,113.83,113.91,113.55,113.55,7363.0,110.8496,110.9275,110.5769,110.5769,7363.0
2022-10-21 13:25:00,113.55,113.85,113.49,113.78,10410.0,110.5769,110.8691,110.5185,110.8009,10410.0
2022-10-21 13:30:00,113.81,113.99,113.76,113.76,7486.0,110.8301,111.0054,110.7814,110.7814,7486.0
2022-10-21 13:35:00,113.81,113.89,113.76,113.89,4100.0,110.8301,110.908,110.7814,110.908,4100.0
2022-10-21 13:40:00,114.02,114.22,113.96,114.02,13417.0,111.0346,111.2294,110.9762,111.0346,13417.0
2022-10-21 13:45:00,114.07,114.19,114.07,114.08,7366.0,111.0833,111.2002,111.0833,111.0931,7366.0
2022-10-21 13:50:00,114.08,114.33,114.08,114.33,8650.0,111.0931,111.3365,111.0931,111.3365,8650.0
2022-10-21 13:55:00,114.29,114.37,114.2,114.34,4308.0,111.2976,111.3755,111.2099,111.3462,4308.0
2022-10-21 14:00:00,114.35,114.44,114.3,114.41,8602.0,111.356,111.4436,111.3073,111.4144,8602.0
2022-10-21 14:05:00,114.43,114.52,114.38,114.38,9558.0,111.4339,111.5215,111.3852,111.3852,9558.0
2022-10-21 14:10:00,114.36,114.45,114.26,114.29,8278.0,111.3657,111.4534,111.2683,111.2976,8278.0
2022-10-21 14:15:00,114.25,114.26,114.02,114.08,7607.0,111.2586,111.2683,111.0346,111.0931,7607.0
2022-10-21 14:20:00,114.12,114.15,114.07,114.11,2717.0,111.132,111.1612,111.0833,111.1223,2717.0
2022-10-21 14:25:00,114.09,114.14,113.94,114.09,8214.0,111.1028,111.1515,110.9567,111.1028,8214.0
2022-10-21 14:30:00,114.14,114.29,114.14,114.25,4430.0,111.1515,111.2976,111.1515,111.2586,4430.0
2022-10-21 14:35:00,114.22,114.27,114.0,114.07,14232.0,111.2294,111.2781,111.0151,111.0833,14232.0
2022-10-21 14:40:00,114.1,114.12,113.88,113.88,6987.0,111.1125,111.132,110.8983,110.8983,6987.0
2022-10-21 14:45:00,113.98,113.99,113.84,113.87,5303.0,110.9957,111.0054,110.8593,110.8885,5303.0
2022-10-21 14:50:00,113.98,113.98,113.81,113.85,5827.0,110.9957,110.9957,110.8301,110.8691,5827.0
2022-10-21 14:55:00,113.81,114.05,113.81,114.01,6705.0,110.8301,111.0638,110.8301,111.0249,6705.0
2022-10-21 15:00:00,114.04,114.16,113.95,114.11,7313.0,111.0541,111.171,110.9665,111.1223,7313.0
2022-10-21 15:05:00,114.13,114.14,114.01,114.07,5366.0,111.1417,111.1515,111.0249,111.0833,5366.0
2022-10-21 15:10:00,114.09,114.1,113.97,114.09,12135.0,111.1028,111.1125,110.9859,111.1028,12135.0
2022-10-21 15:15:00,114.07,114.16,114.02,114.05,11424.0,111.0833,111.171,111.0346,111.0638,11424.0
2022-10-21 15:20:00,114.02,114.19,114.02,114.19,10071.0,111.0346,111.2002,111.0346,111.2002,10071.0
2022-10-21 15:25:00,114.25,114.33,114.24,114.33,15412.0,111.2586,111.3365,111.2489,111.3365,15412.0
2022-10-21 15:30:00,114.33,114.33,114.04,114.05,14910.0,111.3365,111.3365,111.0541,111.0638,14910.0
2022-10-21 15:35:00,114.05,114.2,114.02,114.2,16592.0,111.0638,111.2099,111.0346,111.2099,16592.0
2022-10-21 15:40:00,114.24,114.45,114.21,114.4,19055.0,111.2489,111.4534,111.2196,111.4047,19055.0
2022-10-21 15:45:00,114.42,114.54,114.38,114.51,25718.0,111.4241,111.541,111.3852,111.5118,25718.0
2022-10-21 15:50:00,114.54,114.6,114.35,114.46,45995.0,111.541,111.5994,111.356,111.4631,45995.0
2022-10-21 15:55:00,114.44,114.45,114.1,114.3,97858.0,111.4436,111.4534,111.1125,111.3073,97858.0
2022-10-24 09:30:00,114.82,114.82,113.75,114.56,17006.0,111.8137,111.8137,110.7717,111.5605,17006.0
2022-10-24 09:35:00,114.71,115.32,114.68,115.29,15609.0,111.7066,112.3006,111.6773,112.2714,15609.0
2022-10-24 09:40:00,114.97,114.97,114.12,114.49,5182.0,111.9597,111.9597,111.132,111.4923,5182.0
2022-10-24 09:45:00,114.6,115.52,114.59,115.16,9045.0,111.5994,112.4953,111.5897,112.1448,9045.0
2022-10-24 09:50:00,115.16,115.87,115.16,115.87,11865.0,112.1448,112.8362,112.1448,112.8362,11865.0
2022-10-24 09:55:00,115.87,115.94,115.35,115.81,13705.0,112.8362,112.9044,112.3298,112.7778,13705.0
2022-10-24 10:00:00,115.68,115.75,114.78,114.82,26709.0,112.6512,112.7193,111.7747,111.8137,26709.0
2022-10-24 10:05:00,114.51,115.06,114.44,114.62,15094.0,111.5118,112.0474,111.4436,111.6189,15094.0
2022-10-24 10:10:00,114.72,115.27,114.59,115.22,19016.0,111.7163,112.2519,111.5897,112.2032,19016.0
2022-10-24 10:15:00,115.12,115.12,114.41,114.46,13358.0,112.1058,112.1058,111.4144,111.4631,13358.0
2022-10-24 10:20:00,114.42,114.42,113.42,113.64,24474.0,111.4241,111.4241,110.4503,110.6646,24474.0
2022-10-24 10:25:00,113.64,114.0,113.35,113.96,18733.0,110.6646,111.0151,110.3822,110.9762,18733.0
2022-10-24 10:30:00,113.96,114.48,113.77,114.34,8647.0,110.9762,111.4826,110.7912,111.3462,8647.0
2022-10-24 10:35:00,114.36,114.65,114.33,114.51,10547.0,111.3657,111.6481,111.3365,111.5118,10547.0
2022-10-24 10:40:00,114.58,114.58,113.88,114.25,6339.0,111.58,111.58,110.8983,111.2586,6339.0
2022-10-24 10:45:00,114.24,114.32,113.9,113.96,9414.0,111.2489,111.3268,110.9178,110.9762,9414.0
2022-10-24 10:50:00,114.04,114.61,113.98,114.52,11103.0,111.0541,111.6092,110.9957,111.5215,11103.0
2022-10-24 10:55:00,114.44,114.46,114.04,114.35,8154.0,111.4436,111.4631,111.0541,111.356,8154.0
2022-10-24 11:00:00,114.19,114.62,114.19,114.21,5727.0,111.2002,111.6189,111.2002,111.2196,5727.0
2022-10-24 11:05:00,114.21,114.37,114.14,114.17,4606.0,111.2196,111.3755,111.1515,111.1807,4606.0
2022-10-24 11:10:00,114.29,114.71,114.16,114.67,8088.0,111.2976,111.7066,111.171,111.6676,8088.0
2022-10-24 11:15:00,114.66,114.8,114.18,114.34,4950.0,111.6579,111.7942,111.1904,111.3462,4950.0
2022-10-24 11:20:00,114.4,114.81,114.4,114.79,6239.0,111.4047,111.8039,111.4047,111.7845,6239.0
2022-10-24 11:25:00,114.87,115.1,114.63,115.0,7021.0,111.8624,112.0863,111.6287,111.989,7021.0
2022-10-24 11:30:00,114.98,115.07,114.82,114.92,5876.0,111.9695,112.0571,111.8137,111.9111,5876.0
2022-10-24 11:35:00,114.98,115.19,114.9,114.97,14351.0,111.9695,112.174,111.8916,111.9597,14351.0
2022-10-24 11:40:00,114.95,115.1,114.9,114.98,7719.0,111.9403,112.0863,111.8916,111.9695,7719.0
2022-10-24 11:45:00,114.97,115.04,114.79,115.04,4177.0,111.9597,112.0279,111.7845,112.0279,4177.0
2022-10-24 11:50:00,115.17,115.44,115.0,115.43,9232.0,112.1545,112.4174,111.989,112.4077,9232.0
2022-10-24 11:55:00,115.43,115.48,115.25,115.38,8881.0,112.4077,112.4564,112.2324,112.359,8881.0
2022-10-24 12:00:00,115.3,115.4,115.19,115.19,4727.0,112.2811,112.3785,112.174,112.174,4727.0
2022-10-24 12:05:00,115.31,115.55,115.14,115.41,18955.0,112.2908,112.5246,112.1253,112.3882,18955.0
2022-10-24 12:10:00,115.4,115.78,115.34,115.78,6849.0,112.3785,112.7485,112.3201,112.7485,6849.0
2022-10-24 12:15:00,115.75,115.91,115.62,115.9,6094.0,112.7193,112.8751,112.5927,112.8654,6094.0
2022-10-24 12:20:00,115.95,116.12,115.76,116.08,8828.0,112.9141,113.0796,112.7291,113.0407,8828.0
2022-10-24 12:25:00,116.08,116.2,116.02,116.06,14959.0,113.0407,113.1575,112.9823,113.0212,14959.0
2022-10-24 12:30:00,116.06,116.14,115.94,116.05,12640.0,113.0212,113.0991,112.9044,113.0115,12640.0
2022-10-24 12:35:00,116.11,116.24,115.83,115.83,11012.0,113.0699,113.1965,112.7972,112.7972,11012.0
2022-10-24 12:40:00,115.78,115.85,115.58,115.74,8718.0,112.7485,112.8167,112.5538,112.7096,8718.0
2022-10-24 12:45:00,115.74,115.92,115.74,115.88,2183.0,112.7096,112.8849,112.7096,112.8459,2183.0
2022-10-24 12:50:00,115.88,115.94,115.87,115.9,2582.0,112.8459,112.9044,112.8362,112.8654,2582.0
2022-10-24 12:55:00,115.9,115.92,115.7,115.8,8928.0,112.8654,112.8849,112.6706,112.768,8928.0
2022-10-24 13:00:00,115.78,115.81,115.64,115.74,5633.0,112.7485,112.7778,112.6122,112.7096,5633.0
2022-10-24 13:05:00,115.79,115.86,115.64,115.85,3955.0,112.7583,112.8264,112.6122,112.8167,3955.0
2022-10-24 13:10:00,115.88,115.88,115.66,115.66,3651.0,112.8459,112.8459,112.6317,112.6317,3651.0
2022-10-24 13:15:00,115.66,115.76,115.63,115.76,6878.0,112.6317,112.7291,112.6025,112.7291,6878.0
2022-10-24 13:20:00,115.71,115.76,115.54,115.66,6322.0,112.6804,112.7291,112.5148,112.6317,6322.0
2022-10-24 13:25:00,115.69,115.91,115.62,115.8,9462.0,112.6609,112.8751,112.5927,112.768,9462.0
2022-10-24 13:30:00,115.72,115.76,115.48,115.61,5368.0,112.6901,112.7291,112.4564,112.583,5368.0
2022-10-24 13:35:00,115.56,115.74,115.56,115.69,7301.0,112.5343,112.7096,112.5343,112.6609,7301.0
2022-10-24 13:40:00,115.75,115.93,115.71,115.8,6697.0,112.7193,112.8946,112.6804,112.768,6697.0
2022-10-24 13:45:00,115.83,115.92,115.76,115.8,7226.0,112.7972,112.8849,112.7291,112.768,7226.0
2022-10-24 13:50:00,115.94,116.12,115.89,116.07,7887.0,112.9044,113.0796,112.8557,113.0309,7887.0
2022-10-24 13:55:00,116.06,116.18,115.91,115.96,5814.0,113.0212,113.1381,112.8751,112.9238,5814.0
2022-10-24 14:00:00,115.92,116.1,115.84,116.04,8293.0,112.8849,113.0602,112.807,113.0017,8293.0
2022-10-24 14:05:00,116.1,116.1,115.93,115.94,8187.0,113.0602,113.0602,112.8946,112.9044,8187.0
2022-10-24 14:10:00,115.9,115.9,115.77,115.78,4242.0,112.8654,112.8654,112.7388,112.7485,4242.0
2022-10-24 14:15:00,115.84,115.85,115.72,115.72,6589.0,112.807,112.8167,112.6901,112.6901,6589.0
2022-10-24 14:20:00,115.73,115.73,115.52,115.53,6110.0,112.6998,112.6998,112.4953,112.5051,6110.0
2022-10-24 14:25:00,115.55,115.74,115.5,115.66,4968.0,112.5246,112.7096,112.4759,112.6317,4968.0
2022-10-24 14:30:00,115.65,115.86,115.62,115.83,10758.0,112.6219,112.8264,112.5927,112.7972,10758.0
2022-10-24 14:35:00,115.84,115.88,115.76,115.88,9000.0,112.807,112.8459,112.7291,112.8459,9000.0
2022-10-24 14:40:00,115.86,116.12,115.79,115.97,6237.0,112.8264,113.0796,112.7583,112.9336,6237.0
2022-10-24 14:45:00,116.06,116.12,116.02,116.11,4448.0,113.0212,113.0796,112.9823,113.0699,4448.0
2022-10-24 14:50:00,116.09,116.09,115.94,115.97,10266.0,113.0504,113.0504,112.9044,112.9336,10266.0
2022-10-24 14:55:00,115.97,116.13,115.92,116.08,6672.0,112.9336,113.0894,112.8849,113.0407,6672.0
2022-10-24 15:00:00,116.12,116.19,116.07,116.15,9746.0,113.0796,113.1478,113.0309,113.1089,9746.0
2022-10-24 15:05:00,116.15,116.17,116.09,116.14,4703.0,113.1089,113.1283,113.0504,113.0991,4703.0
2022-10-24 15:10:00,116.14,116.25,116.14,116.22,10491.0,113.0991,113.2062,113.0991,113.177,10491.0
2022-10-24 15:15:00,116.22,116.32,116.2,116.31,9852.0,113.177,113.2744,113.1575,113.2647,9852.0
2022-10-24 15:20:00,116.28,116.29,116.16,116.29,8802.0,113.2354,113.2452,113.1186,113.2452,8802.0
2022-10-24 15:25:00,116.28,116.35,116.2,116.23,9933.0,113.2354,113.3036,113.1575,113.1868,9933.0
2022-10-24 15:30:00,116.22,116.26,116.1,116.11,14572.0,113.177,113.216,113.0602,113.0699,14572.0
2022-10-24 15:35:00,116.08,116.08,115.88,115.89,14067.0,113.0407,113.0407,112.8459,112.8557,14067.0
2022-10-24 15:40:00,115.89,115.99,115.87,115.89,10190.0,112.8557,112.953,112.8362,112.8557,10190.0
2022-10-24 15:45:00,115.86,115.94,115.77,115.78,18610.0,112.8264,112.9044,112.7388,112.7485,18610.0
2022-10-24 15:50:00,115.76,115.83,115.55,115.57,27268.0,112.7291,112.7972,112.5246,112.544,27268.0
2022-10-24 15:55:00,115.56,115.84,115.55,115.83,77098.0,112.5343,112.807,112.5246,112.7972,77098.0
2022-10-25 09:30:00,115.97,116.82,115.89,116.82,14397.0,112.9336,113.7613,112.8557,113.7613,14397.0
2022-10-25 09:35:00,116.73,117.11,116.31,116.81,11136.0,113.6737,114.0437,113.2647,113.7516,11136.0
2022-10-25 09:40:00,116.92,117.05,116.58,116.76,11210.0,113.8587,113.9853,113.5276,113.7029,11210.0
2022-10-25 09:45:00,116.79,117.73,116.79,117.63,17159.0,113.7321,114.6475,113.7321,114.5501,17159.0
2022-10-25 09:50:00,117.63,117.8,117.34,117.73,9250.0,114.5501,114.7157,114.2677,114.6475,9250.0
2022-10-25 09:55:00,117.73,117.92,117.34,117.85,8167.0,114.6475,114.8325,114.2677,114.7643,8167.0
2022-10-25 10:00:00,117.78,117.81,117.4,117.5,33977.0,114.6962,114.7254,114.3261,114.4235,33977.0
2022-10-25 10:05:00,117.27,117.58,117.22,117.42,16284.0,114.1995,114.5014,114.1508,114.3456,16284.0
2022-10-25 10:10:00,117.48,117.59,117.19,117.54,13457.0,114.404,114.5111,114.1216,114.4625,13457.0
2022-10-25 10:15:00,117.58,117.64,117.31,117.57,18966.0,114.5014,114.5598,114.2385,114.4917,18966.0
2022-10-25 10:20:00,117.49,117.53,116.98,117.2,37479.0,114.4138,114.4527,113.9171,114.1314,37479.0
2022-10-25 10:25:00,117.11,117.25,116.88,116.94,23246.0,114.0437,114.1801,113.8197,113.8782,23246.0
2022-10-25 10:30:00,116.99,117.08,116.63,116.92,17379.0,113.9269,114.0145,113.5763,113.8587,17379.0
2022-10-25 10:35:00,116.88,116.88,116.27,116.49,13578.0,113.8197,113.8197,113.2257,113.44,13578.0
2022-10-25 10:40:00,116.57,116.8,116.48,116.8,9521.0,113.5179,113.7418,113.4302,113.7418,9521.0
2022-10-25 10:45:00,116.77,117.42,116.76,117.42,11165.0,113.7126,114.3456,113.7029,114.3456,11165.0
2022-10-25 10:50:00,117.46,117.57,117.24,117.54,12462.0,114.3846,114.4917,114.1703,114.4625,12462.0
2022-10-25 10:55:00,117.54,117.55,117.06,117.24,9918.0,114.4625,114.4722,113.995,114.1703,9918.0
2022-10-25 11:00:00,117.23,117.24,117.01,117.24,5599.0,114.1606,114.1703,113.9463,114.1703,5599.0
2022-10-25 11:05:00,117.35,117.57,117.24,117.56,5650.0,114.2774,114.4917,114.1703,114.4819,5650.0
2022-10-25 11:10:00,117.6,117.67,117.48,117.6,9418.0,114.5209,114.5891,114.404,114.5209,9418.0
2022-10-25 11:15:00,117.57,117.71,117.46,117.62,5031.0,114.4917,114.628,114.3846,114.5404,5031.0
2022-10-25 11:20:00,117.65,117.76,117.6,117.76,5860.0,114.5696,114.6767,114.5209,114.6767,5860.0
2022-10-25 11:25:00,117.72,117.82,117.71,117.82,4357.0,114.6377,114.7351,114.628,114.7351,4357.0
2022-10-25 11:30:00,117.86,117.86,117.58,117.61,11025.0,114.7741,114.7741,114.5014,114.5306,11025.0
2022-10-25 11:35:00,117.61,117.9,117.54,117.9,4562.0,114.5306,114.813,114.4625,114.813,4562.0
2022-10-25 11:40:00,117.85,117.86,117.4,117.7,24145.0,114.7643,114.7741,114.3261,114.6183,24145.0
2022-10-25 11:45:00,117.69,117.88,117.46,117.87,6143.0,114.6085,114.7936,114.3846,114.7838,6143.0
2022-10-25 11:50:00,117.87,117.89,117.72,117.81,9431.0,114.7838,114.8033,114.6377,114.7254,9431.0
2022-10-25 11:55:00,117.8,117.81,117.64,117.71,5049.0,114.7157,114.7254,114.5598,114.628,5049.0
2022-10-25 12:00:00,117.67,117.75,117.47,117.47,8116.0,114.5891,114.667,114.3943,114.3943,8116.0
2022-10-25 12:05:00,117.45,117.66,117.42,117.62,4799.0,114.3748,114.5793,114.3456,114.5404,4799.0
2022-10-25 12:10:00,117.62,117.78,117.58,117.77,5535.0,114.5404,114.6962,114.5014,114.6864,5535.0
2022-10-25 12:15:00,117.73,117.77,117.57,117.77,5238.0,114.6475,114.6864,114.4917,114.6864,5238.0
2022-10-25 12:20:00,117.8,117.86,117.69,117.69,3199.0,114.7157,114.7741,114.6085,114.6085,3199.0
2022-10-25 12:25:00,117.71,117.72,117.44,117.62,17875.0,114.628,114.6377,114.3651,114.5404,17875.0
2022-10-25 12:30:00,117.55,117.6,117.43,117.44,5501.0,114.4722,114.5209,114.3553,114.3651,5501.0
2022-10-25 12:35:00,117.45,117.53,117.33,117.52,9272.0,114.3748,114.4527,114.258,114.443,9272.0
2022-10-25 12:40:00,117.54,117.54,117.28,117.3,4410.0,114.4625,114.4625,114.2093,114.2287,4410.0
2022-10-25 12:45:00,117.31,117.37,117.15,117.19,3899.0,114.2385,114.2969,114.0827,114.1216,3899.0
2022-10-25 12:50:00,117.19,117.26,117.15,117.16,4377.0,114.1216,114.1898,114.0827,114.0924,4377.0
2022-10-25 12:55:00,117.13,117.26,117.08,117.23,6662.0,114.0632,114.1898,114.0145,114.1606,6662.0
2022-10-25 13:00:00,117.26,117.41,117.12,117.19,7612.0,114.1898,114.3359,114.0535,114.1216,7612.0
2022-10-25 13:05:00,117.14,117.42,117.11,117.36,6497.0,114.0729,114.3456,114.0437,114.2872,6497.0
2022-10-25 13:10:00,117.33,117.35,117.2,117.2,4489.0,114.258,114.2774,114.1314,114.1314,4489.0
2022-10-25 13:15:00,117.18,117.3,117.14,117.3,8949.0,114.1119,114.2287,114.0729,114.2287,8949.0
2022-10-25 13:20:00,117.28,117.47,117.27,117.46,6986.0,114.2093,114.3943,114.1995,114.3846,6986.0
2022-10-25 13:25:00,117.45,117.63,117.41,117.46,8664.0,114.3748,114.5501,114.3359,114.3846,8664.0
2022-10-25 13:30:00,117.51,117.76,117.51,117.75,7581.0,114.4332,114.6767,114.4332,114.667,7581.0
2022-10-25 13:35:00,117.72,117.74,117.65,117.71,6305.0,114.6377,114.6572,114.5696,114.628,6305.0
2022-10-25 13:40:00,117.67,117.74,117.61,117.67,6273.0,114.5891,114.6572,114.5306,114.5891,6273.0
2022-10-25 13:45:00,117.66,117.76,117.57,117.76,5948.0,114.5793,114.6767,114.4917,114.6767,5948.0
2022-10-25 13:50:00,117.78,117.9,117.72,117.89,5298.0,114.6962,114.813,114.6377,114.8033,5298.0
2022-10-25 13:55:00,117.91,117.92,117.76,117.81,8834.0,114.8228,114.8325,114.6767,114.7254,8834.0
2022-10-25 14:00:00,117.77,117.99,117.75,117.97,5869.0,114.6864,114.9007,114.667,114.8812,5869.0
2022-10-25 14:05:00,117.92,118.05,117.89,117.93,5131.0,114.8325,114.9591,114.8033,114.8422,5131.0
2022-10-25 14:10:00,117.97,117.99,117.88,117.91,8648.0,114.8812,114.9007,114.7936,114.8228,8648.0
2022-10-25 14:15:00,117.93,118.1,117.91,118.06,7433.0,114.8422,115.0078,114.8228,114.9688,7433.0
2022-10-25 14:20:00,118.05,118.14,117.99,118.14,5607.0,114.9591,115.0467,114.9007,115.0467,5607.0
2022-10-25 14:25:00,118.13,118.13,117.96,118.01,6047.0,115.037,115.037,114.8715,114.9202,6047.0
2022-10-25 14:30:00,118.03,118.1,117.96,118.09,9502.0,114.9396,115.0078,114.8715,114.9981,9502.0
2022-10-25 14:35:00,118.11,118.15,118.07,118.15,6562.0,115.0175,115.0565,114.9786,115.0565,6562.0
2022-10-25 14:40:00,118.16,118.18,117.96,118.0,6391.0,115.0662,115.0857,114.8715,114.9104,6391.0
2022-10-25 14:45:00,117.99,118.0,117.84,117.88,6036.0,114.9007,114.9104,114.7546,114.7936,6036.0
2022-10-25 14:50:00,117.9,117.96,117.77,117.87,12038.0,114.813,114.8715,114.6864,114.7838,12038.0
2022-10-25 14:55:00,117.87,117.88,117.7,117.73,8483.0,114.7838,114.7936,114.6183,114.6475,8483.0
2022-10-25 15:00:00,117.71,118.02,117.71,118.01,9273.0,114.628,114.9299,114.628,114.9202,9273.0
2022-10-25 15:05:00,118.01,118.19,118.01,118.09,11399.0,114.9202,115.0954,114.9202,114.9981,11399.0
2022-10-25 15:10:00,118.07,118.19,118.07,118.19,6556.0,114.9786,115.0954,114.9786,115.0954,6556.0
2022-10-25 15:15:00,118.16,118.17,118.02,118.13,8786.0,115.0662,115.076,114.9299,115.037,8786.0
2022-10-25 15:20:00,118.15,118.19,118.11,118.17,12103.0,115.0565,115.0954,115.0175,115.076,12103.0
2022-10-25 15:25:00,118.17,118.38,118.17,118.24,8892.0,115.076,115.2805,115.076,115.1441,8892.0
2022-10-25 15:30:00,118.27,118.5,118.27,118.41,13544.0,115.1733,115.3973,115.1733,115.3097,13544.0
2022-10-25 15:35:00,118.41,118.42,118.3,118.38,13451.0,115.3097,115.3194,115.2026,115.2805,13451.0
2022-10-25 15:40:00,118.37,118.46,118.29,118.46,17218.0,115.2707,115.3584,115.1928,115.3584,17218.0
2022-10-25 15:45:00,118.43,118.51,118.36,118.48,17396.0,115.3292,115.4071,115.261,115.3778,17396.0
2022-10-25 15:50:00,118.47,118.52,118.23,118.23,34360.0,115.3681,115.4168,115.1344,115.1344,34360.0
2022-10-25 15:55:00,118.22,118.37,117.96,118.21,114138.0,115.1247,115.2707,114.8715,115.1149,114138.0
2022-10-26 09:30:00,119.29,120.91,119.09,120.64,25294.0,116.1666,117.7442,115.9719,117.4813,25294.0
2022-10-26 09:35:00,120.59,120.87,120.44,120.76,9597.0,117.4326,117.7053,117.2865,117.5981,9597.0
2022-10-26 09:40:00,120.61,120.62,119.99,120.44,25792.0,117.4521,117.4618,116.8483,117.2865,25792.0
2022-10-26 09:45:00,120.27,120.7,120.22,120.54,30169.0,117.121,117.5397,117.0723,117.3839,30169.0
2022-10-26 09:50:00,120.71,121.12,120.53,120.89,29017.0,117.5495,117.9487,117.3742,117.7247,29017.0
2022-10-26 09:55:00,120.98,121.14,120.7,121.01,31865.0,117.8124,117.9682,117.5397,117.8416,31865.0
2022-10-26 10:00:00,121.09,121.96,121.09,121.29,22200.0,117.9195,118.7667,117.9195,118.1143,22200.0
2022-10-26 10:05:00,121.25,122.34,121.16,121.95,48650.0,118.0753,119.1368,117.9877,118.757,48650.0
2022-10-26 10:10:00,122.02,122.07,121.75,122.03,16195.0,118.8252,118.8738,118.5622,118.8349,16195.0
2022-10-26 10:15:00,121.99,122.16,121.76,122.11,11171.0,118.7959,118.9615,118.572,118.9128,11171.0
2022-10-26 10:20:00,122.21,122.37,122.04,122.16,9953.0,119.0102,119.166,118.8446,118.9615,9953.0
2022-10-26 10:25:00,122.0,122.21,121.67,122.13,27387.0,118.8057,119.0102,118.4843,118.9323,27387.0
2022-10-26 10:30:00,122.1,122.22,121.52,121.71,31028.0,118.9031,119.0199,118.3382,118.5233,31028.0
2022-10-26 10:35:00,121.72,122.42,121.72,122.36,6930.0,118.533,119.2147,118.533,119.1563,6930.0
2022-10-26 10:40:00,122.43,122.77,122.39,122.72,10920.0,119.2244,119.5555,119.1855,119.5068,10920.0
2022-10-26 10:45:00,122.67,122.88,122.57,122.59,32668.0,119.4581,119.6626,119.3608,119.3802,32668.0
2022-10-26 10:50:00,122.59,122.96,122.36,122.93,12561.0,119.3802,119.7405,119.1563,119.7113,12561.0
2022-10-26 10:55:00,122.85,123.21,122.85,122.99,27533.0,119.6334,119.984,119.6334,119.7698,27533.0
2022-10-26 11:00:00,122.98,123.64,122.97,123.57,22253.0,119.76,120.4027,119.7503,120.3346,22253.0
2022-10-26 11:05:00,123.51,123.76,123.33,123.72,44113.0,120.2761,120.5196,120.1009,120.4806,44113.0
2022-10-26 11:10:00,123.72,123.9,123.58,123.87,16535.0,120.4806,120.6559,120.3443,120.6267,16535.0
2022-10-26 11:15:00,123.87,123.87,122.99,123.47,96615.0,120.6267,120.6267,119.7698,120.2372,96615.0
2022-10-26 11:20:00,123.46,123.49,123.22,123.43,8195.0,120.2275,120.2567,119.9937,120.1982,8195.0
2022-10-26 11:25:00,123.47,123.66,123.3,123.3,10625.0,120.2372,120.4222,120.0716,120.0716,10625.0
2022-10-26 11:30:00,123.29,123.51,123.08,123.2,40428.0,120.0619,120.2761,119.8574,119.9743,40428.0
2022-10-26 11:35:00,123.16,123.16,122.95,122.96,11293.0,119.9353,119.9353,119.7308,119.7405,11293.0
2022-10-26 11:40:00,122.89,123.49,122.89,123.43,15997.0,119.6724,120.2567,119.6724,120.1982,15997.0
2022-10-26 11:45:00,123.46,123.59,123.34,123.59,5957.0,120.2275,120.3541,120.1106,120.3541,5957.0
2022-10-26 11:50:00,123.56,123.56,122.98,123.04,12638.0,120.3248,120.3248,119.76,119.8185,12638.0
2022-10-26 11:55:00,123.0,123.21,122.98,123.07,10377.0,119.7795,119.984,119.76,119.8477,10377.0
2022-10-26 12:00:00,123.19,123.41,123.15,123.37,4584.0,119.9645,120.1788,119.9256,120.1398,4584.0
2022-10-26 12:05:00,123.17,123.17,122.61,122.8,21238.0,119.945,119.945,119.3997,119.5847,21238.0
2022-10-26 12:10:00,122.79,122.81,122.56,122.75,17013.0,119.575,119.5945,119.351,119.536,17013.0
2022-10-26 12:15:00,122.75,122.8,122.44,122.78,9537.0,119.536,119.5847,119.2342,119.5653,9537.0
2022-10-26 12:20:00,122.71,122.8,122.5,122.72,22003.0,119.4971,119.5847,119.2926,119.5068,22003.0
2022-10-26 12:25:00,122.74,122.77,122.31,122.31,7288.0,119.5263,119.5555,119.1076,119.1076,7288.0
2022-10-26 12:30:00,122.22,122.37,122.11,122.11,12108.0,119.0199,119.166,118.9128,118.9128,12108.0
2022-10-26 12:35:00,122.08,122.15,121.88,121.89,9851.0,118.8836,118.9518,118.6888,118.6986,9851.0
2022-10-26 12:40:00,121.96,121.98,121.69,121.74,7671.0,118.7667,118.7862,118.5038,118.5525,7671.0
2022-10-26 12:45:00,121.7,121.7,121.38,121.39,13780.0,118.5135,118.5135,118.2019,118.2117,13780.0
2022-10-26 12:50:00,121.42,121.75,121.28,121.59,9848.0,118.2409,118.5622,118.1045,118.4064,9848.0
2022-10-26 12:55:00,121.56,121.56,121.2,121.2,11088.0,118.3772,118.3772,118.0266,118.0266,11088.0
2022-10-26 13:00:00,121.25,121.6,121.19,121.41,14782.0,118.0753,118.4162,118.0169,118.2311,14782.0
2022-10-26 13:05:00,121.32,121.48,121.19,121.28,15664.0,118.1435,118.2993,118.0169,118.1045,15664.0
2022-10-26 13:10:00,121.38,121.49,121.17,121.18,9291.0,118.2019,118.309,117.9974,118.0072,9291.0
2022-10-26 13:15:00,121.25,121.44,121.18,121.43,8780.0,118.0753,118.2603,118.0072,118.2506,8780.0
2022-10-26 13:20:00,121.43,121.45,121.26,121.37,5908.0,118.2506,118.2701,118.0851,118.1922,5908.0
2022-10-26 13:25:00,121.3,121.3,121.03,121.03,6835.0,118.124,118.124,117.8611,117.8611,6835.0
2022-10-26 13:30:00,121.13,121.13,120.82,120.95,7113.0,117.9585,117.9585,117.6566,117.7832,7113.0
2022-10-26 13:35:00,120.91,121.19,120.88,121.02,10567.0,117.7442,118.0169,117.715,117.8513,10567.0
2022-10-26 13:40:00,121.05,121.26,120.97,120.97,6503.0,117.8806,118.0851,117.8027,117.8027,6503.0
2022-10-26 13:45:00,120.97,121.12,120.72,120.82,16558.0,117.8027,117.9487,117.5592,117.6566,16558.0
2022-10-26 13:50:00,120.9,121.3,120.9,121.2,15441.0,117.7345,118.124,117.7345,118.0266,15441.0
2022-10-26 13:55:00,121.2,121.45,121.11,121.45,8994.0,118.0266,118.2701,117.939,118.2701,8994.0
2022-10-26 14:00:00,121.4,121.63,121.28,121.42,5674.0,118.2214,118.4454,118.1045,118.2409,5674.0
2022-10-26 14:05:00,121.5,121.67,121.41,121.64,7829.0,118.3188,118.4843,118.2311,118.4551,7829.0
2022-10-26 14:10:00,121.7,121.79,121.64,121.64,6390.0,118.5135,118.6012,118.4551,118.4551,6390.0
2022-10-26 14:15:00,121.54,121.6,121.46,121.5,3370.0,118.3577,118.4162,118.2798,118.3188,3370.0
2022-10-26 14:20:00,121.5,121.54,121.37,121.39,6352.0,118.3188,118.3577,118.1922,118.2117,6352.0
2022-10-26 14:25:00,121.54,121.61,121.32,121.42,6854.0,118.3577,118.4259,118.1435,118.2409,6854.0
2022-10-26 14:30:00,121.42,121.52,121.3,121.5,3773.0,118.2409,118.3382,118.124,118.3188,3773.0
2022-10-26 14:35:00,121.5,121.78,121.48,121.78,5955.0,118.3188,118.5914,118.2993,118.5914,5955.0
2022-10-26 14:40:00,121.72,121.75,121.39,121.41,6271.0,118.533,118.5622,118.2117,118.2311,6271.0
2022-10-26 14:45:00,121.43,121.55,121.39,121.49,6103.0,118.2506,118.3675,118.2117,118.309,6103.0
2022-10-26 14:50:00,121.5,121.51,121.34,121.45,7618.0,118.3188,118.3285,118.163,118.2701,7618.0
2022-10-26 14:55:00,121.4,121.58,121.33,121.51,9208.0,118.2214,118.3967,118.1532,118.3285,9208.0
2022-10-26 15:00:00,121.51,121.51,121.06,121.06,6225.0,118.3285,118.3285,117.8903,117.8903,6225.0
2022-10-26 15:05:00,121.06,121.18,121.04,121.13,9477.0,117.8903,118.0072,117.8708,117.9585,9477.0
2022-10-26 15:10:00,121.13,121.16,120.96,121.07,9169.0,117.9585,117.9877,117.7929,117.9,9169.0
2022-10-26 15:15:00,121.05,121.18,120.99,121.12,11631.0,117.8806,118.0072,117.8221,117.9487,11631.0
2022-10-26 15:20:00,121.15,121.15,120.97,121.0,9501.0,117.9779,117.9779,117.8027,117.8319,9501.0
2022-10-26 15:25:00,121.0,121.09,120.9,121.04,12759.0,117.8319,117.9195,117.7345,117.8708,12759.0
2022-10-26 15:30:00,121.04,121.14,120.91,120.99,16430.0,117.8708,117.9682,117.7442,117.8221,16430.0
2022-10-26 15:35:00,120.98,121.04,120.88,120.96,16486.0,117.8124,117.8708,117.715,117.7929,16486.0
2022-10-26 15:40:00,120.97,121.13,120.92,121.13,15061.0,117.8027,117.9585,117.754,117.9585,15061.0
2022-10-26 15:45:00,121.12,121.27,121.11,121.12,24441.0,117.9487,118.0948,117.939,117.9487,24441.0
2022-10-26 15:50:00,121.14,121.19,120.8,120.94,35695.0,117.9682,118.0169,117.6371,117.7734,35695.0
2022-10-26 15:55:00,120.91,120.91,120.48,120.68,108101.0,117.7442,117.7442,117.3255,117.5202,108101.0
2022-10-27 09:30:00,120.65,121.23,119.34,119.42,62006.0,117.491,118.0558,116.2153,116.2932,62006.0
2022-10-27 09:35:00,119.57,119.98,119.15,119.72,18119.0,116.4393,116.8386,116.0303,116.5854,18119.0
2022-10-27 09:40:00,119.72,119.95,119.16,119.95,25724.0,116.5854,116.8094,116.04,116.8094,25724.0
2022-10-27 09:45:00,119.83,120.16,119.69,120.02,12112.0,116.6925,117.0139,116.5562,116.8775,12112.0
2022-10-27 09:50:00,120.11,120.19,119.7,119.83,8795.0,116.9652,117.0431,116.5659,116.6925,8795.0
2022-10-27 09:55:00,119.83,120.61,119.77,120.61,8307.0,116.6925,117.4521,116.6341,117.4521,8307.0
2022-10-27 10:00:00,120.49,120.7,120.3,120.63,18748.0,117.3352,117.5397,117.1502,117.4716,18748.0
2022-10-27 10:05:00,120.65,121.16,120.65,120.98,13148.0,117.491,117.9877,117.491,117.8124,13148.0
2022-10-27 10:10:00,121.1,121.46,120.32,121.31,25464.0,117.9292,118.2798,117.1697,118.1337,25464.0
2022-10-27 10:15:00,121.34,121.37,120.98,121.27,26163.0,118.163,118.1922,117.8124,118.0948,26163.0
2022-10-27 10:20:00,121.27,121.49,121.06,121.26,44722.0,118.0948,118.309,117.8903,118.0851,44722.0
2022-10-27 10:25:00,121.27,121.41,120.91,120.99,20627.0,118.0948,118.2311,117.7442,117.8221,20627.0
2022-10-27 10:30:00,120.97,121.14,120.78,121.0,27314.0,117.8027,117.9682,117.6176,117.8319,27314.0
2022-10-27 10:35:00,120.98,121.01,120.52,120.79,45932.0,117.8124,117.8416,117.3644,117.6274,45932.0
2022-10-27 10:40:00,120.84,120.95,120.62,120.62,13555.0,117.6761,117.7832,117.4618,117.4618,13555.0
2022-10-27 10:45:00,120.57,120.65,120.29,120.29,7095.0,117.4131,117.491,117.1405,117.1405,7095.0
2022-10-27 10:50:00,120.29,120.7,120.15,120.68,13817.0,117.1405,117.5397,117.0041,117.5202,13817.0
2022-10-27 10:55:00,120.73,120.79,119.89,119.91,17755.0,117.5689,117.6274,116.7509,116.7704,17755.0
2022-10-27 11:00:00,119.86,120.38,119.79,120.19,39978.0,116.7217,117.2281,116.6535,117.0431,39978.0
2022-10-27 11:05:00,120.16,120.46,120.0,120.43,15392.0,117.0139,117.306,116.858,117.2768,15392.0
2022-10-27 11:10:00,120.43,120.76,120.43,120.65,7143.0,117.2768,117.5981,117.2768,117.491,7143.0
2022-10-27 11:15:00,120.61,120.63,120.38,120.45,6897.0,117.4521,117.4716,117.2281,117.2963,6897.0
2022-10-27 11:20:00,120.39,120.63,120.26,120.6,12595.0,117.2378,117.4716,117.1112,117.4423,12595.0
2022-10-27 11:25:00,120.59,120.59,120.28,120.5,15277.0,117.4326,117.4326,117.1307,117.345,15277.0
2022-10-27 11:30:00,120.51,120.61,120.39,120.39,21044.0,117.3547,117.4521,117.2378,117.2378,21044.0
2022-10-27 11:35:00,120.42,120.55,120.01,120.01,23104.0,117.2671,117.3936,116.8678,116.8678,23104.0
2022-10-27 11:40:00,119.94,120.06,119.93,119.98,17991.0,116.7996,116.9165,116.7899,116.8386,17991.0
2022-10-27 11:45:00,119.98,120.06,119.87,119.93,26019.0,116.8386,116.9165,116.7315,116.7899,26019.0
2022-10-27 11:50:00,119.95,119.99,119.72,119.93,14820.0,116.8094,116.8483,116.5854,116.7899,14820.0
2022-10-27 11:55:00,119.89,119.89,119.36,119.44,13320.0,116.7509,116.7509,116.2348,116.3127,13320.0
2022-10-27 12:00:00,119.44,119.78,119.36,119.59,12186.0,116.3127,116.6438,116.2348,116.4588,12186.0
2022-10-27 12:05:00,119.59,119.83,119.57,119.61,23080.0,116.4588,116.6925,116.4393,116.4783,23080.0
2022-10-27 12:10:00,119.64,119.64,119.47,119.51,22894.0,116.5075,116.5075,116.3419,116.3809,22894.0
2022-10-27 12:15:00,119.51,119.98,119.5,119.85,16445.0,116.3809,116.8386,116.3711,116.712,16445.0
2022-10-27 12:20:00,119.88,119.94,119.61,119.67,12890.0,116.7412,116.7996,116.4783,116.5367,12890.0
2022-10-27 12:25:00,119.72,119.77,119.27,119.28,8922.0,116.5854,116.6341,116.1472,116.1569,8922.0
2022-10-27 12:30:00,119.28,119.74,119.23,119.67,9827.0,116.1569,116.6049,116.1082,116.5367,9827.0
2022-10-27 12:35:00,119.62,119.78,119.55,119.65,5359.0,116.488,116.6438,116.4198,116.5172,5359.0
2022-10-27 12:40:00,119.61,119.82,119.6,119.71,15482.0,116.4783,116.6828,116.4685,116.5756,15482.0
2022-10-27 12:45:00,119.67,120.2,119.66,120.14,7689.0,116.5367,117.0528,116.527,116.9944,7689.0
2022-10-27 12:50:00,120.16,120.3,120.15,120.2,8630.0,117.0139,117.1502,117.0041,117.0528,8630.0
2022-10-27 12:55:00,120.2,120.37,120.13,120.36,4530.0,117.0528,117.2184,116.9846,117.2086,4530.0
2022-10-27 13:00:00,120.4,120.41,120.24,120.41,6168.0,117.2476,117.2573,117.0918,117.2573,6168.0
2022-10-27 13:05:00,120.44,120.94,120.42,120.94,5017.0,117.2865,117.7734,117.2671,117.7734,5017.0
2022-10-27 13:10:00,120.91,120.93,120.7,120.92,9546.0,117.7442,117.7637,117.5397,117.754,9546.0
2022-10-27 13:15:00,120.92,120.94,120.74,120.85,10903.0,117.754,117.7734,117.5787,117.6858,10903.0
2022-10-27 13:20:00,120.88,120.92,120.71,120.78,6425.0,117.715,117.754,117.5495,117.6176,6425.0
2022-10-27 13:25:00,120.78,120.78,120.38,120.38,5309.0,117.6176,117.6176,117.2281,117.2281,5309.0
2022-10-27 13:30:00,120.38,120.47,120.35,120.35,7798.0,117.2281,117.3157,117.1989,117.1989,7798.0
2022-10-27 13:35:00,120.38,120.46,120.33,120.36,8103.0,117.2281,117.306,117.1794,117.2086,8103.0
2022-10-27 13:40:00,120.39,120.46,120.36,120.4,9634.0,117.2378,117.306,117.2086,117.2476,9634.0
2022-10-27 13:45:00,120.42,120.44,120.32,120.43,23058.0,117.2671,117.2865,117.1697,117.2768,23058.0
2022-10-27 13:50:00,120.43,120.62,120.42,120.6,10057.0,117.2768,117.4618,117.2671,117.4423,10057.0
2022-10-27 13:55:00,120.62,120.75,120.61,120.62,8047.0,117.4618,117.5884,117.4521,117.4618,8047.0
2022-10-27 14:00:00,120.64,120.83,120.63,120.76,9783.0,117.4813,117.6663,117.4716,117.5981,9783.0
2022-10-27 14:05:00,120.74,120.8,120.66,120.66,9555.0,117.5787,117.6371,117.5008,117.5008,9555.0
2022-10-27 14:10:00,120.68,120.74,120.57,120.74,6866.0,117.5202,117.5787,117.4131,117.5787,6866.0
2022-10-27 14:15:00,120.75,120.75,120.54,120.56,11860.0,117.5884,117.5884,117.3839,117.4034,11860.0
2022-10-27 14:20:00,120.56,120.67,120.5,120.67,9587.0,117.4034,117.5105,117.345,117.5105,9587.0
2022-10-27 14:25:00,120.73,120.74,120.64,120.69,16521.0,117.5689,117.5787,117.4813,117.53,16521.0
2022-10-27 14:30:00,120.71,120.73,120.67,120.69,6418.0,117.5495,117.5689,117.5105,117.53,6418.0
2022-10-27 14:35:00,120.69,120.9,120.64,120.88,36420.0,117.53,117.7345,117.4813,117.715,36420.0
2022-10-27 14:40:00,120.92,121.04,120.92,120.95,16049.0,117.754,117.8708,117.754,117.7832,16049.0
2022-10-27 14:45:00,120.95,121.07,120.95,121.0,11663.0,117.7832,117.9,117.7832,117.8319,11663.0
2022-10-27 14:50:00,121.0,121.1,120.95,121.01,10403.0,117.8319,117.9292,117.7832,117.8416,10403.0
2022-10-27 14:55:00,121.01,121.19,120.97,121.18,43618.0,117.8416,118.0169,117.8027,118.0072,43618.0
2022-10-27 15:00:00,121.18,121.28,120.89,120.89,28104.0,118.0072,118.1045,117.7247,117.7247,28104.0
2022-10-27 15:05:00,120.92,120.92,120.46,120.46,8246.0,117.754,117.754,117.306,117.306,8246.0
2022-10-27 15:10:00,120.48,120.78,120.46,120.77,12569.0,117.3255,117.6176,117.306,117.6079,12569.0
2022-10-27 15:15:00,120.75,121.08,120.75,121.08,13476.0,117.5884,117.9098,117.5884,117.9098,13476.0
2022-10-27 15:20:00,121.05,121.36,121.03,121.32,11426.0,117.8806,118.1824,117.8611,118.1435,11426.0
2022-10-27 15:25:00,121.29,121.45,121.2,121.44,16769.0,118.1143,118.2701,118.0266,118.2603,16769.0
2022-10-27 15:30:00,121.43,121.68,121.33,121.64,27963.0,118.2506,118.4941,118.1532,118.4551,27963.0
2022-10-27 15:35:00,121.65,121.65,121.49,121.52,18464.0,118.4648,118.4648,118.309,118.3382,18464.0
2022-10-27 15:40:00,121.49,121.81,121.49,121.76,20282.0,118.309,118.6207,118.309,118.572,20282.0
2022-10-27 15:45:00,121.74,121.83,121.64,121.77,28361.0,118.5525,118.6401,118.4551,118.5817,28361.0
2022-10-27 15:50:00,121.83,121.86,121.49,121.52,46488.0,118.6401,118.6693,118.309,118.3382,46488.0
2022-10-27 15:55:00,121.53,121.9,121.51,121.85,139348.0,118.348,118.7083,118.3285,118.6596,139348.0
2022-10-28 09:30:00,122.41,123.04,121.88,122.85,24002.0,119.2049,119.8185,118.6888,119.6334,24002.0
2022-10-28 09:35:00,122.86,123.32,122.76,123.32,6562.0,119.6432,120.0911,119.5458,120.0911,6562.0
2022-10-28 09:40:00,123.34,123.4,122.96,123.12,12346.0,120.1106,120.169,119.7405,119.8964,12346.0
2022-10-28 09:45:00,123.23,123.52,122.88,123.52,13690.0,120.0035,120.2859,119.6626,120.2859,13690.0
2022-10-28 09:50:00,123.53,123.64,123.35,123.57,11365.0,120.2956,120.4027,120.1203,120.3346,11365.0
2022-10-28 09:55:00,123.47,123.99,123.4,123.77,18082.0,120.2372,120.7436,120.169,120.5293,18082.0
2022-10-28 10:00:00,123.77,123.93,123.09,123.31,23777.0,120.5293,120.6851,119.8671,120.0814,23777.0
2022-10-28 10:05:00,123.38,123.5,122.94,123.09,17664.0,120.1495,120.2664,119.7211,119.8671,17664.0
2022-10-28 10:10:00,123.09,123.27,122.71,123.27,15695.0,119.8671,120.0424,119.4971,120.0424,15695.0
2022-10-28 10:15:00,123.31,123.84,123.27,123.77,14530.0,120.0814,120.5975,120.0424,120.5293,14530.0
2022-10-28 10:20:00,123.78,123.87,123.57,123.76,9303.0,120.5391,120.6267,120.3346,120.5196,9303.0
2022-10-28 10:25:00,123.86,124.33,123.85,124.11,15053.0,120.617,121.0747,120.6072,120.8604,15053.0
2022-10-28 10:30:00,124.15,124.6,124.15,124.58,14389.0,120.8994,121.3376,120.8994,121.3181,14389.0
2022-10-28 10:35:00,124.59,124.66,124.22,124.27,12113.0,121.3279,121.396,120.9676,121.0162,12113.0
2022-10-28 10:40:00,124.32,124.48,124.12,124.48,14038.0,121.0649,121.2207,120.8702,121.2207,14038.0
2022-10-28 10:45:00,124.5,124.77,124.43,124.74,12965.0,121.2402,121.5032,121.1721,121.4739,12965.0
2022-10-28 10:50:00,124.77,125.12,124.76,125.05,24340.0,121.5032,121.844,121.4934,121.7758,24340.0
2022-10-28 10:55:00,125.06,125.08,124.83,124.95,35334.0,121.7856,121.805,121.5616,121.6784,35334.0
2022-10-28 11:00:00,124.95,125.08,124.75,124.92,28445.0,121.6784,121.805,121.4837,121.6492,28445.0
2022-10-28 11:05:00,124.9,125.01,124.64,125.01,13543.0,121.6298,121.7369,121.3766,121.7369,13543.0
2022-10-28 11:10:00,124.97,125.22,124.87,125.0,12748.0,121.6979,121.9414,121.6005,121.7271,12748.0
2022-10-28 11:15:00,124.96,124.96,124.68,124.87,7731.0,121.6882,121.6882,121.4155,121.6005,7731.0
2022-10-28 11:20:00,124.87,125.07,124.57,124.78,9336.0,121.6005,121.7953,121.3084,121.5129,9336.0
2022-10-28 11:25:00,124.76,125.03,124.7,124.98,9243.0,121.4934,121.7563,121.435,121.7077,9243.0
2022-10-28 11:30:00,124.93,125.0,124.75,124.76,6043.0,121.659,121.7271,121.4837,121.4934,6043.0
2022-10-28 11:35:00,124.74,124.93,124.6,124.93,11026.0,121.4739,121.659,121.3376,121.659,11026.0
2022-10-28 11:40:00,124.9,125.06,124.86,125.06,5532.0,121.6298,121.7856,121.5908,121.7856,5532.0
2022-10-28 11:45:00,125.07,125.14,124.9,124.97,5748.0,121.7953,121.8635,121.6298,121.6979,5748.0
2022-10-28 11:50:00,124.91,125.05,124.81,124.93,7144.0,121.6395,121.7758,121.5421,121.659,7144.0
2022-10-28 11:55:00,124.98,125.0,124.77,124.77,9856.0,121.7077,121.7271,121.5032,121.5032,9856.0
2022-10-28 12:00:00,124.81,125.01,124.81,124.85,11404.0,121.5421,121.7369,121.5421,121.5811,11404.0
2022-10-28 12:05:00,124.81,124.86,124.63,124.78,8383.0,121.5421,121.5908,121.3668,121.5129,8383.0
2022-10-28 12:10:00,124.82,125.01,124.72,125.01,10293.0,121.5518,121.7369,121.4545,121.7369,10293.0
2022-10-28 12:15:00,125.05,125.07,124.75,124.79,13616.0,121.7758,121.7953,121.4837,121.5226,13616.0
2022-10-28 12:20:00,124.79,124.93,124.77,124.88,10790.0,121.5226,121.659,121.5032,121.6103,10790.0
2022-10-28 12:25:00,124.9,124.9,124.74,124.75,12940.0,121.6298,121.6298,121.4739,121.4837,12940.0
2022-10-28 12:30:00,124.75,124.85,124.71,124.82,4926.0,121.4837,121.5811,121.4447,121.5518,4926.0
2022-10-28 12:35:00,124.82,124.95,124.79,124.86,8994.0,121.5518,121.6784,121.5226,121.5908,8994.0
2022-10-28 12:40:00,124.81,124.84,124.58,124.58,13688.0,121.5421,121.5713,121.3181,121.3181,13688.0
2022-10-28 12:45:00,124.59,124.73,124.52,124.73,5132.0,121.3279,121.4642,121.2597,121.4642,5132.0
2022-10-28 12:50:00,124.67,124.87,124.67,124.87,14708.0,121.4058,121.6005,121.4058,121.6005,14708.0
2022-10-28 12:55:00,124.87,124.87,124.77,124.82,6964.0,121.6005,121.6005,121.5032,121.5518,6964.0
2022-10-28 13:00:00,124.84,124.89,124.8,124.84,6056.0,121.5713,121.62,121.5324,121.5713,6056.0
2022-10-28 13:05:00,124.84,124.88,124.77,124.85,10967.0,121.5713,121.6103,121.5032,121.5811,10967.0
2022-10-28 13:10:00,124.85,124.88,124.76,124.81,18128.0,121.5811,121.6103,121.4934,121.5421,18128.0
2022-10-28 13:15:00,124.81,124.89,124.79,124.84,17821.0,121.5421,121.62,121.5226,121.5713,17821.0
2022-10-28 13:20:00,124.83,124.84,124.71,124.72,9856.0,121.5616,121.5713,121.4447,121.4545,9856.0
2022-10-28 13:25:00,124.69,124.81,124.69,124.71,8435.0,121.4253,121.5421,121.4253,121.4447,8435.0
2022-10-28 13:30:00,124.73,124.82,124.72,124.76,5751.0,121.4642,121.5518,121.4545,121.4934,5751.0
2022-10-28 13:35:00,124.79,125.0,124.77,125.0,19093.0,121.5226,121.7271,121.5032,121.7271,19093.0
2022-10-28 13:40:00,125.0,125.0,124.85,124.89,15739.0,121.7271,121.7271,121.5811,121.62,15739.0
2022-10-28 13:45:00,124.89,125.03,124.76,124.93,21894.0,121.62,121.7563,121.4934,121.659,21894.0
2022-10-28 13:50:00,124.96,125.04,124.88,124.9,22662.0,121.6882,121.7661,121.6103,121.6298,22662.0
2022-10-28 13:55:00,124.89,124.98,124.77,124.78,13491.0,121.62,121.7077,121.5032,121.5129,13491.0
2022-10-28 14:00:00,124.8,124.84,124.39,124.43,14486.0,121.5324,121.5713,121.1331,121.1721,14486.0
2022-10-28 14:05:00,124.47,124.64,124.39,124.59,12800.0,121.211,121.3766,121.1331,121.3279,12800.0
2022-10-28 14:10:00,124.56,124.59,124.47,124.47,13486.0,121.2987,121.3279,121.211,121.211,13486.0
2022-10-28 14:15:00,124.51,124.66,124.43,124.61,8838.0,121.25,121.396,121.1721,121.3473,8838.0
2022-10-28 14:20:00,124.61,124.64,124.54,124.54,5861.0,121.3473,121.3766,121.2792,121.2792,5861.0
2022-10-28 14:25:00,124.57,124.57,124.41,124.46,13045.0,121.3084,121.3084,121.1526,121.2013,13045.0
2022-10-28 14:30:00,124.44,124.62,124.41,124.61,36608.0,121.1818,121.3571,121.1526,121.3473,36608.0
2022-10-28 14:35:00,124.61,124.74,124.6,124.7,22341.0,121.3473,121.4739,121.3376,121.435,22341.0
2022-10-28 14:40:00,124.7,125.05,124.7,124.91,17525.0,121.435,121.7758,121.435,121.6395,17525.0
2022-10-28 14:45:00,124.92,125.17,124.92,125.12,13546.0,121.6492,121.8927,121.6492,121.844,13546.0
2022-10-28 14:50:00,125.12,125.28,125.12,125.24,12189.0,121.844,121.9998,121.844,121.9608,12189.0
2022-10-28 14:55:00,125.22,125.31,125.21,125.25,27647.0,121.9414,122.029,121.9316,121.9706,27647.0
2022-10-28 15:00:00,125.3,125.5,125.29,125.31,17513.0,122.0193,122.214,122.0095,122.029,17513.0
2022-10-28 15:05:00,125.34,125.35,125.26,125.32,15885.0,122.0582,122.068,121.9803,122.0388,15885.0
2022-10-28 15:10:00,125.32,125.46,125.21,125.24,23740.0,122.0388,122.1751,121.9316,121.9608,23740.0
2022-10-28 15:15:00,125.24,125.26,124.94,124.96,53285.0,121.9608,121.9803,121.6687,121.6882,53285.0
2022-10-28 15:20:00,124.95,124.98,124.84,124.9,26466.0,121.6784,121.7077,121.5713,121.6298,26466.0
2022-10-28 15:25:00,124.89,124.9,124.8,124.84,34496.0,121.62,121.6298,121.5324,121.5713,34496.0
2022-10-28 15:30:00,124.83,125.12,124.72,125.08,79923.0,121.5616,121.844,121.4545,121.805,79923.0
2022-10-28 15:35:00,125.06,125.3,125.02,125.3,28430.0,121.7856,122.0193,121.7466,122.0193,28430.0
2022-10-28 15:40:00,125.3,125.48,125.26,125.48,47106.0,122.0193,122.1946,121.9803,122.1946,47106.0
2022-10-28 15:45:00,125.46,125.59,125.39,125.56,59509.0,122.1751,122.3017,122.1069,122.2725,59509.0
2022-10-28 15:50:00,125.53,125.54,125.26,125.48,104407.0,122.2433,122.253,121.9803,122.1946,104407.0
2022-10-28 15:55:00,125.46,125.5,125.24,125.31,185170.0,122.1751,122.214,121.9608,122.029,185170.0
2022-10-31 09:30:00,124.0,124.16,117.29,117.68,164929.0,120.7533,120.9091,114.219,114.5988,164929.0
2022-10-31 09:35:00,117.68,118.04,116.43,117.75,93034.0,114.5988,114.9494,113.3815,114.667,93034.0
2022-10-31 09:40:00,117.56,118.34,116.87,117.17,106226.0,114.4819,115.2415,113.81,114.1021,106226.0
2022-10-31 09:45:00,117.18,117.25,115.57,116.3,78319.0,114.1119,114.1801,112.544,113.2549,78319.0
2022-10-31 09:50:00,116.3,117.82,116.29,117.37,57848.0,113.2549,114.7351,113.2452,114.2969,57848.0
2022-10-31 09:55:00,117.41,117.65,116.89,117.19,31542.0,114.3359,114.5696,113.8295,114.1216,31542.0
2022-10-31 10:00:00,117.23,117.64,117.1,117.58,60929.0,114.1606,114.5598,114.034,114.5014,60929.0
2022-10-31 10:05:00,117.57,117.61,117.23,117.47,32009.0,114.4917,114.5306,114.1606,114.3943,32009.0
2022-10-31 10:10:00,117.41,117.44,116.96,117.09,86750.0,114.3359,114.3651,113.8976,114.0242,86750.0
2022-10-31 10:15:00,117.14,118.22,117.1,117.97,38438.0,114.0729,115.1247,114.034,114.8812,38438.0
2022-10-31 10:20:00,118.02,118.08,116.82,116.86,26622.0,114.9299,114.9883,113.7613,113.8003,26622.0
2022-10-31 10:25:00,116.95,117.15,116.84,116.91,17957.0,113.8879,114.0827,113.7808,113.849,17957.0
2022-10-31 10:30:00,116.82,117.0,116.56,116.62,38682.0,113.7613,113.9366,113.5081,113.5665,38682.0
2022-10-31 10:35:00,116.6,116.88,116.09,116.43,48024.0,113.5471,113.8197,113.0504,113.3815,48024.0
2022-10-31 10:40:00,116.6,116.61,115.71,115.83,62552.0,113.5471,113.5568,112.6804,112.7972,62552.0
2022-10-31 10:45:00,115.78,116.12,115.49,116.0,45053.0,112.7485,113.0796,112.4661,112.9628,45053.0
2022-10-31 10:50:00,115.93,116.55,115.86,116.39,31912.0,112.8946,113.4984,112.8264,113.3426,31912.0
2022-10-31 10:55:00,116.48,116.59,116.26,116.44,25361.0,113.4302,113.5373,113.216,113.3913,25361.0
2022-10-31 11:00:00,116.38,117.67,116.32,117.55,36031.0,113.3328,114.5891,113.2744,114.4722,36031.0
2022-10-31 11:05:00,117.6,117.6,117.1,117.3,35020.0,114.5209,114.5209,114.034,114.2287,35020.0
2022-10-31 11:10:00,117.31,117.36,116.54,117.18,39404.0,114.2385,114.2872,113.4886,114.1119,39404.0
2022-10-31 11:15:00,117.05,117.14,116.66,117.03,32504.0,113.9853,114.0729,113.6055,113.9658,32504.0
2022-10-31 11:20:00,117.05,117.05,116.66,116.98,44178.0,113.9853,113.9853,113.6055,113.9171,44178.0
2022-10-31 11:25:00,116.98,117.01,116.37,116.39,23136.0,113.9171,113.9463,113.3231,113.3426,23136.0
2022-10-31 11:30:00,116.44,116.71,116.38,116.45,23369.0,113.3913,113.6542,113.3328,113.401,23369.0
2022-10-31 11:35:00,116.37,116.58,116.0,116.39,34246.0,113.3231,113.5276,112.9628,113.3426,34246.0
2022-10-31 11:40:00,116.45,116.46,115.86,116.32,53786.0,113.401,113.4107,112.8264,113.2744,53786.0
2022-10-31 11:45:00,116.37,116.6,116.02,116.06,39400.0,113.3231,113.5471,112.9823,113.0212,39400.0
2022-10-31 11:50:00,116.11,117.14,116.0,117.02,77029.0,113.0699,114.0729,112.9628,113.9561,77029.0
2022-10-31 11:55:00,116.96,117.39,116.34,116.43,23510.0,113.8976,114.3164,113.2939,113.3815,23510.0
2022-10-31 12:00:00,116.51,116.92,116.4,116.62,28653.0,113.4594,113.8587,113.3523,113.5665,28653.0
2022-10-31 12:05:00,116.57,116.57,116.05,116.25,31429.0,113.5179,113.5179,113.0115,113.2062,31429.0
2022-10-31 12:10:00,116.25,117.02,116.25,116.82,22774.0,113.2062,113.9561,113.2062,113.7613,22774.0
2022-10-31 12:15:00,116.87,117.59,116.87,117.55,23564.0,113.81,114.5111,113.81,114.4722,23564.0
2022-10-31 12:20:00,117.56,117.56,117.34,117.36,43894.0,114.4819,114.4819,114.2677,114.2872,43894.0
2022-10-31 12:25:00,117.26,117.3,116.88,117.04,32359.0,114.1898,114.2287,113.8197,113.9755,32359.0
2022-10-31 12:30:00,117.08,117.08,116.46,116.46,15920.0,114.0145,114.0145,113.4107,113.4107,15920.0
2022-10-31 12:35:00,116.43,116.99,116.39,116.77,18660.0,113.3815,113.9269,113.3426,113.7126,18660.0
2022-10-31 12:40:00,116.78,117.03,116.73,116.83,9993.0,113.7224,113.9658,113.6737,113.771,9993.0
2022-10-31 12:45:00,116.88,117.03,116.81,116.93,14069.0,113.8197,113.9658,113.7516,113.8684,14069.0
2022-10-31 12:50:00,116.88,117.07,116.87,116.94,12401.0,113.8197,114.0048,113.81,113.8782,12401.0
2022-10-31 12:55:00,116.9,116.93,116.61,116.76,22306.0,113.8392,113.8684,113.5568,113.7029,22306.0
2022-10-31 13:00:00,116.69,116.69,116.08,116.08,23506.0,113.6347,113.6347,113.0407,113.0407,23506.0
2022-10-31 13:05:00,116.17,116.61,116.06,116.55,50580.0,113.1283,113.5568,113.0212,113.4984,50580.0
2022-10-31 13:10:00,116.49,116.55,116.07,116.09,19815.0,113.44,113.4984,113.0309,113.0504,19815.0
2022-10-31 13:15:00,116.11,116.48,116.1,116.42,34362.0,113.0699,113.4302,113.0602,113.3718,34362.0
2022-10-31 13:20:00,116.42,116.46,116.16,116.16,21799.0,113.3718,113.4107,113.1186,113.1186,21799.0
2022-10-31 13:25:00,116.16,116.4,115.96,116.31,33006.0,113.1186,113.3523,112.9238,113.2647,33006.0
2022-10-31 13:30:00,116.3,116.46,116.3,116.42,25354.0,113.2549,113.4107,113.2549,113.3718,25354.0
2022-10-31 13:35:00,116.42,116.62,116.4,116.48,22203.0,113.3718,113.5665,113.3523,113.4302,22203.0
2022-10-31 13:40:00,116.51,116.58,116.22,116.54,36059.0,113.4594,113.5276,113.177,113.4886,36059.0
2022-10-31 13:45:00,116.51,116.51,115.93,115.95,36868.0,113.4594,113.4594,112.8946,112.9141,36868.0
2022-10-31 13:50:00,115.99,116.07,115.63,115.8,49169.0,112.953,113.0309,112.6025,112.768,49169.0
2022-10-31 13:55:00,115.77,116.24,115.7,116.16,47725.0,112.7388,113.1965,112.6706,113.1186,47725.0
2022-10-31 14:00:00,116.16,116.16,116.0,116.11,15756.0,113.1186,113.1186,112.9628,113.0699,15756.0
2022-10-31 14:05:00,116.06,116.35,115.93,115.98,36586.0,113.0212,113.3036,112.8946,112.9433,36586.0
2022-10-31 14:10:00,115.84,115.98,115.54,115.54,43498.0,112.807,112.9433,112.5148,112.5148,43498.0
2022-10-31 14:15:00,115.57,115.64,115.5,115.57,34418.0,112.544,112.6122,112.4759,112.544,34418.0
2022-10-31 14:20:00,115.61,115.63,115.41,115.57,34574.0,112.583,112.6025,112.3882,112.544,34574.0
2022-10-31 14:25:00,115.57,115.61,115.28,115.4,23712.0,112.544,112.583,112.2616,112.3785,23712.0
2022-10-31 14:30:00,115.4,115.69,115.4,115.59,15797.0,112.3785,112.6609,112.3785,112.5635,15797.0
2022-10-31 14:35:00,115.58,115.61,115.37,115.42,27393.0,112.5538,112.583,112.3493,112.398,27393.0
2022-10-31 14:40:00,115.42,115.52,115.37,115.43,19914.0,112.398,112.4953,112.3493,112.4077,19914.0
2022-10-31 14:45:00,115.43,115.52,115.35,115.38,33680.0,112.4077,112.4953,112.3298,112.359,33680.0
2022-10-31 14:50:00,115.4,115.41,115.22,115.22,25407.0,112.3785,112.3882,112.2032,112.2032,25407.0
2022-10-31 14:55:00,115.26,115.51,115.06,115.18,137664.0,112.2422,112.4856,112.0474,112.1642,137664.0
2022-10-31 15:00:00,115.19,115.19,114.33,114.36,68766.0,112.174,112.174,111.3365,111.3657,68766.0
2022-10-31 15:05:00,114.36,114.51,114.27,114.31,55744.0,111.3657,111.5118,111.2781,111.317,55744.0
2022-10-31 15:10:00,114.28,114.82,114.25,114.54,52901.0,111.2878,111.8137,111.2586,111.541,52901.0
2022-10-31 15:15:00,114.59,114.59,114.27,114.5,36217.0,111.5897,111.5897,111.2781,111.5021,36217.0
2022-10-31 15:20:00,114.5,114.73,114.38,114.71,44535.0,111.5021,111.726,111.3852,111.7066,44535.0
2022-10-31 15:25:00,114.73,114.88,114.63,114.75,37212.0,111.726,111.8721,111.6287,111.7455,37212.0
2022-10-31 15:30:00,114.74,114.86,114.7,114.74,49881.0,111.7358,111.8526,111.6968,111.7358,49881.0
2022-10-31 15:35:00,114.72,115.15,114.62,114.97,64272.0,111.7163,112.135,111.6189,111.9597,64272.0
2022-10-31 15:40:00,114.97,115.14,114.96,114.96,89281.0,111.9597,112.1253,111.95,111.95,89281.0
2022-10-31 15:45:00,114.97,114.99,114.11,114.12,89172.0,111.9597,111.9792,111.1223,111.132,89172.0
2022-10-31 15:50:00,114.11,114.36,113.64,114.26,232121.0,111.1223,111.3657,110.6646,111.2683,232121.0
2022-10-31 15:55:00,114.26,114.3,113.8,114.26,317244.0,111.2683,111.3073,110.8204,111.2683,317244.0
2022-11-01 09:30:00,115.07,115.61,114.31,114.42,41227.0,112.0571,112.583,111.317,111.4241,41227.0
2022-11-01 09:35:00,114.37,114.96,113.62,114.8,22120.0,111.3755,111.95,110.6451,111.7942,22120.0
2022-11-01 09:40:00,114.96,115.11,114.65,115.02,25003.0,111.95,112.0961,111.6481,112.0084,25003.0
2022-11-01 09:45:00,115.1,115.79,114.84,115.52,57368.0,112.0863,112.7583,111.8332,112.4953,57368.0
2022-11-01 09:50:00,115.5,116.13,115.35,115.39,51799.0,112.4759,113.0894,112.3298,112.3688,51799.0
2022-11-01 09:55:00,115.44,115.7,115.28,115.55,21402.0,112.4174,112.6706,112.2616,112.5246,21402.0
2022-11-01 10:00:00,115.56,115.67,115.01,115.48,27474.0,112.5343,112.6414,111.9987,112.4564,27474.0
2022-11-01 10:05:00,115.48,115.68,115.15,115.28,23194.0,112.4564,112.6512,112.135,112.2616,23194.0
2022-11-01 10:10:00,115.17,115.32,114.7,115.01,15355.0,112.1545,112.3006,111.6968,111.9987,15355.0
2022-11-01 10:15:00,115.03,115.26,115.03,115.18,20546.0,112.0182,112.2422,112.0182,112.1642,20546.0
2022-11-01 10:20:00,115.11,115.51,115.1,115.48,15091.0,112.0961,112.4856,112.0863,112.4564,15091.0
2022-11-01 10:25:00,115.48,115.54,115.28,115.46,16282.0,112.4564,112.5148,112.2616,112.4369,16282.0
2022-11-01 10:30:00,115.55,115.55,115.15,115.28,24292.0,112.5246,112.5246,112.135,112.2616,24292.0
2022-11-01 10:35:00,115.34,115.38,115.14,115.27,17414.0,112.3201,112.359,112.1253,112.2519,17414.0
2022-11-01 10:40:00,115.21,115.23,114.93,114.94,16912.0,112.1935,112.2129,111.9208,111.9305,16912.0
2022-11-01 10:45:00,115.0,115.24,114.78,114.99,38736.0,111.989,112.2227,111.7747,111.9792,38736.0
2022-11-01 10:50:00,115.09,115.29,114.92,115.21,14677.0,112.0766,112.2714,111.9111,112.1935,14677.0
2022-11-01 10:55:00,115.27,115.29,114.82,114.92,25966.0,112.2519,112.2714,111.8137,111.9111,25966.0
2022-11-01 11:00:00,114.87,114.94,114.5,114.54,19614.0,111.8624,111.9305,111.5021,111.541,19614.0
2022-11-01 11:05:00,114.53,114.67,114.16,114.24,29526.0,111.5313,111.6676,111.171,111.2489,29526.0
2022-11-01 11:10:00,114.24,114.38,114.23,114.3,17808.0,111.2489,111.3852,111.2391,111.3073,17808.0
2022-11-01 11:15:00,114.3,114.3,113.91,113.94,23322.0,111.3073,111.3073,110.9275,110.9567,23322.0
2022-11-01 11:20:00,113.9,114.03,113.37,113.37,71410.0,110.9178,111.0444,110.4016,110.4016,71410.0
2022-11-01 11:25:00,113.37,113.95,113.13,113.89,25720.0,110.4016,110.9665,110.1679,110.908,25720.0
2022-11-01 11:30:00,113.96,114.32,113.96,114.3,10436.0,110.9762,111.3268,110.9762,111.3073,10436.0
2022-11-01 11:35:00,114.33,114.38,113.46,113.57,30889.0,111.3365,111.3852,110.4893,110.5964,30889.0
2022-11-01 11:40:00,113.57,113.69,113.49,113.65,12264.0,110.5964,110.7133,110.5185,110.6743,12264.0
2022-11-01 11:45:00,113.65,114.01,113.58,113.96,16907.0,110.6743,111.0249,110.6061,110.9762,16907.0
2022-11-01 11:50:00,113.9,113.98,113.42,113.48,26540.0,110.9178,110.9957,110.4503,110.5088,26540.0
2022-11-01 11:55:00,113.49,113.6,113.35,113.36,19141.0,110.5185,110.6256,110.3822,110.3919,19141.0
2022-11-01 12:00:00,113.32,113.43,113.11,113.3,32739.0,110.3529,110.4601,110.1484,110.3335,32739.0
2022-11-01 12:05:00,113.34,114.07,113.29,113.65,43630.0,110.3724,111.0833,110.3237,110.6743,43630.0
2022-11-01 12:10:00,113.72,113.92,113.62,113.63,10295.0,110.7425,110.9372,110.6451,110.6548,10295.0
2022-11-01 12:15:00,113.68,113.73,113.58,113.69,6590.0,110.7035,110.7522,110.6061,110.7133,6590.0
2022-11-01 12:20:00,113.64,114.19,113.58,113.94,23853.0,110.6646,111.2002,110.6061,110.9567,23853.0
2022-11-01 12:25:00,114.0,114.11,113.86,113.99,19298.0,111.0151,111.1223,110.8788,111.0054,19298.0
2022-11-01 12:30:00,114.05,114.13,113.89,113.97,9237.0,111.0638,111.1417,110.908,110.9859,9237.0
2022-11-01 12:35:00,113.99,114.02,113.58,113.75,16809.0,111.0054,111.0346,110.6061,110.7717,16809.0
2022-11-01 12:40:00,113.75,113.82,113.49,113.71,10257.0,110.7717,110.8399,110.5185,110.7327,10257.0
2022-11-01 12:45:00,113.74,114.07,113.73,114.05,6269.0,110.762,111.0833,110.7522,111.0638,6269.0
2022-11-01 12:50:00,114.11,114.17,113.87,114.0,15907.0,111.1223,111.1807,110.8885,111.0151,15907.0
2022-11-01 12:55:00,114.0,114.06,113.87,114.06,7498.0,111.0151,111.0736,110.8885,111.0736,7498.0
2022-11-01 13:00:00,114.04,114.15,113.93,114.15,8159.0,111.0541,111.1612,110.947,111.1612,8159.0
2022-11-01 13:05:00,114.15,114.54,114.15,114.43,24445.0,111.1612,111.541,111.1612,111.4339,24445.0
2022-11-01 13:10:00,114.43,114.48,114.32,114.33,27664.0,111.4339,111.4826,111.3268,111.3365,27664.0
2022-11-01 13:15:00,114.3,114.43,114.15,114.35,18640.0,111.3073,111.4339,111.1612,111.356,18640.0
2022-11-01 13:20:00,114.38,114.45,114.17,114.32,31422.0,111.3852,111.4534,111.1807,111.3268,31422.0
2022-11-01 13:25:00,114.32,114.32,113.96,114.0,27519.0,111.3268,111.3268,110.9762,111.0151,27519.0
2022-11-01 13:30:00,114.0,114.03,113.91,114.0,25233.0,111.0151,111.0444,110.9275,111.0151,25233.0
2022-11-01 13:35:00,114.0,114.01,113.84,113.84,8836.0,111.0151,111.0249,110.8593,110.8593,8836.0
2022-11-01 13:40:00,113.84,114.24,113.84,114.2,33034.0,110.8593,111.2489,110.8593,111.2099,33034.0
2022-11-01 13:45:00,114.16,114.8,114.12,114.68,12987.0,111.171,111.7942,111.132,111.6773,12987.0
2022-11-01 13:50:00,114.72,114.72,114.35,114.39,17289.0,111.7163,111.7163,111.356,111.3949,17289.0
2022-11-01 13:55:00,114.5,114.52,114.4,114.5,18033.0,111.5021,111.5215,111.4047,111.5021,18033.0
2022-11-01 14:00:00,114.49,114.53,114.35,114.35,28492.0,111.4923,111.5313,111.356,111.356,28492.0
2022-11-01 14:05:00,114.41,114.51,114.34,114.5,13208.0,111.4144,111.5118,111.3462,111.5021,13208.0
2022-11-01 14:10:00,114.5,114.51,114.4,114.44,18178.0,111.5021,111.5118,111.4047,111.4436,18178.0
2022-11-01 14:15:00,114.44,114.5,114.41,114.45,13825.0,111.4436,111.5021,111.4144,111.4534,13825.0
2022-11-01 14:20:00,114.45,114.51,114.39,114.47,14261.0,111.4534,111.5118,111.3949,111.4728,14261.0
2022-11-01 14:25:00,114.45,114.51,114.43,114.49,24812.0,111.4534,111.5118,111.4339,111.4923,24812.0
2022-11-01 14:30:00,114.49,114.52,114.35,114.43,25487.0,111.4923,111.5215,111.356,111.4339,25487.0
2022-11-01 14:35:00,114.45,114.62,114.45,114.6,17314.0,111.4534,111.6189,111.4534,111.5994,17314.0
2022-11-01 14:40:00,114.62,114.87,114.61,114.87,13377.0,111.6189,111.8624,111.6092,111.8624,13377.0
2022-11-01 14:45:00,114.9,115.02,114.68,114.69,23150.0,111.8916,112.0084,111.6773,111.6871,23150.0
2022-11-01 14:50:00,114.67,114.7,114.4,114.41,19974.0,111.6676,111.6968,111.4047,111.4144,19974.0
2022-11-01 14:55:00,114.39,114.62,114.34,114.56,29960.0,111.3949,111.6189,111.3462,111.5605,29960.0
2022-11-01 15:00:00,114.54,114.55,114.45,114.5,26257.0,111.541,111.5507,111.4534,111.5021,26257.0
2022-11-01 15:05:00,114.51,114.88,114.5,114.87,24758.0,111.5118,111.8721,111.5021,111.8624,24758.0
2022-11-01 15:10:00,114.88,114.88,114.7,114.83,14917.0,111.8721,111.8721,111.6968,111.8234,14917.0
2022-11-01 15:15:00,114.83,114.84,114.69,114.75,23014.0,111.8234,111.8332,111.6871,111.7455,23014.0
2022-11-01 15:20:00,114.75,114.75,114.47,114.48,58513.0,111.7455,111.7455,111.4728,111.4826,58513.0
2022-11-01 15:25:00,114.5,114.54,114.41,114.41,22625.0,111.5021,111.541,111.4144,111.4144,22625.0
2022-11-01 15:30:00,114.41,114.69,114.3,114.68,33362.0,111.4144,111.6871,111.3073,111.6773,33362.0
2022-11-01 15:35:00,114.67,114.67,114.46,114.52,20102.0,111.6676,111.6676,111.4631,111.5215,20102.0
2022-11-01 15:40:00,114.5,114.59,114.46,114.49,26451.0,111.5021,111.5897,111.4631,111.4923,26451.0
2022-11-01 15:45:00,114.48,114.52,114.44,114.51,45659.0,111.4826,111.5215,111.4436,111.5118,45659.0
2022-11-01 15:50:00,114.51,114.51,114.23,114.23,50758.0,111.5118,111.5118,111.2391,111.2391,50758.0
2022-11-01 15:55:00,114.23,114.23,113.61,113.66,264723.0,111.2391,111.2391,110.6354,110.684,264723.0
2022-11-02 09:30:00,113.25,113.7,112.18,112.38,34107.0,110.2848,110.723,109.2428,109.4376,34107.0
2022-11-02 09:35:00,112.37,112.72,111.69,111.84,20690.0,109.4278,109.7687,108.7656,108.9117,20690.0
2022-11-02 09:40:00,111.82,112.5,111.82,112.4,18564.0,108.8922,109.5544,108.8922,109.457,18564.0
2022-11-02 09:45:00,112.31,112.44,112.06,112.11,20268.0,109.3694,109.496,109.1259,109.1746,20268.0
2022-11-02 09:50:00,112.07,112.51,112.05,112.05,16056.0,109.1357,109.5642,109.1162,109.1162,16056.0
2022-11-02 09:55:00,112.04,112.18,111.86,111.98,22834.0,109.1065,109.2428,108.9312,109.048,22834.0
2022-11-02 10:00:00,112.0,112.38,112.0,112.32,39145.0,109.0675,109.4376,109.0675,109.3791,39145.0
2022-11-02 10:05:00,112.33,112.39,111.86,112.25,19400.0,109.3889,109.4473,108.9312,109.311,19400.0
2022-11-02 10:10:00,112.28,112.34,111.91,111.96,30826.0,109.3402,109.3986,108.9799,109.0286,30826.0
2022-11-02 10:15:00,111.93,112.03,111.73,111.78,15847.0,108.9993,109.0967,108.8046,108.8533,15847.0
2022-11-02 10:20:00,111.78,111.78,111.29,111.39,18325.0,108.8533,108.8533,108.3761,108.4735,18325.0
2022-11-02 10:25:00,111.33,111.72,111.33,111.67,11937.0,108.4151,108.7948,108.4151,108.7462,11937.0
2022-11-02 10:30:00,111.68,111.83,111.34,111.45,28585.0,108.7559,108.902,108.4248,108.5319,28585.0
2022-11-02 10:35:00,111.45,111.8,111.39,111.7,19837.0,108.5319,108.8727,108.4735,108.7754,19837.0
2022-11-02 10:40:00,111.75,112.12,111.67,112.08,12151.0,108.8241,109.1844,108.7462,109.1454,12151.0
2022-11-02 10:45:00,112.08,112.15,111.96,111.97,68581.0,109.1454,109.2136,109.0286,109.0383,68581.0
2022-11-02 10:50:00,112.01,112.15,111.89,112.14,23046.0,109.0772,109.2136,108.9604,109.2038,23046.0
2022-11-02 10:55:00,112.12,112.28,111.92,112.01,30784.0,109.1844,109.3402,108.9896,109.0772,30784.0
2022-11-02 11:00:00,112.02,112.17,111.85,111.92,33696.0,109.087,109.2331,108.9214,108.9896,33696.0
2022-11-02 11:05:00,111.92,112.09,111.45,111.81,89410.0,108.9896,109.1552,108.5319,108.8825,89410.0
2022-11-02 11:10:00,111.81,111.87,111.64,111.69,12179.0,108.8825,108.9409,108.7169,108.7656,12179.0
2022-11-02 11:15:00,111.74,111.85,111.11,111.18,28640.0,108.8143,108.9214,108.2008,108.269,28640.0
2022-11-02 11:20:00,111.14,111.14,110.82,111.0,35081.0,108.23,108.23,107.9184,108.0937,35081.0
2022-11-02 11:25:00,111.0,111.41,111.0,111.36,36810.0,108.0937,108.493,108.0937,108.4443,36810.0
2022-11-02 11:30:00,111.36,111.82,111.35,111.78,76407.0,108.4443,108.8922,108.4345,108.8533,76407.0
2022-11-02 11:35:00,111.78,111.8,111.47,111.59,30846.0,108.8533,108.8727,108.5514,108.6682,30846.0
2022-11-02 11:40:00,111.55,111.74,111.49,111.72,20184.0,108.6293,108.8143,108.5709,108.7948,20184.0
2022-11-02 11:45:00,111.77,111.77,111.55,111.72,18566.0,108.8435,108.8435,108.6293,108.7948,18566.0
2022-11-02 11:50:00,111.72,111.72,111.61,111.61,16633.0,108.7948,108.7948,108.6877,108.6877,16633.0
2022-11-02 11:55:00,111.65,111.68,111.56,111.63,7506.0,108.7267,108.7559,108.639,108.7072,7506.0
2022-11-02 12:00:00,111.58,111.61,111.42,111.5,17846.0,108.6585,108.6877,108.5027,108.5806,17846.0
2022-11-02 12:05:00,111.52,111.54,111.33,111.38,12998.0,108.6001,108.6196,108.4151,108.4637,12998.0
2022-11-02 12:10:00,111.38,111.38,111.2,111.2,8439.0,108.4637,108.4637,108.2885,108.2885,8439.0
2022-11-02 12:15:00,111.18,111.25,111.12,111.16,10047.0,108.269,108.3371,108.2106,108.2495,10047.0
2022-11-02 12:20:00,111.18,111.23,111.05,111.05,16690.0,108.269,108.3177,108.1424,108.1424,16690.0
2022-11-02 12:25:00,111.07,111.23,110.96,111.06,17617.0,108.1619,108.3177,108.0547,108.1521,17617.0
2022-11-02 12:30:00,111.05,111.08,110.89,110.96,9780.0,108.1424,108.1716,107.9866,108.0547,9780.0
2022-11-02 12:35:00,110.92,110.92,110.39,110.49,24149.0,108.0158,108.0158,107.4997,107.597,24149.0
2022-11-02 12:40:00,110.51,111.08,110.51,110.99,13542.0,107.6165,108.1716,107.6165,108.084,13542.0
2022-11-02 12:45:00,110.97,111.12,110.97,111.05,8627.0,108.0645,108.2106,108.0645,108.1424,8627.0
2022-11-02 12:50:00,111.05,111.12,111.0,111.04,10120.0,108.1424,108.2106,108.0937,108.1326,10120.0
2022-11-02 12:55:00,111.01,111.3,111.01,111.17,12400.0,108.1034,108.3858,108.1034,108.2592,12400.0
2022-11-02 13:00:00,111.18,111.2,111.11,111.15,10276.0,108.269,108.2885,108.2008,108.2398,10276.0
2022-11-02 13:05:00,111.15,111.19,111.08,111.09,14397.0,108.2398,108.2787,108.1716,108.1813,14397.0
2022-11-02 13:10:00,111.09,111.12,110.98,111.04,18581.0,108.1813,108.2106,108.0742,108.1326,18581.0
2022-11-02 13:15:00,111.05,111.14,110.93,111.1,11308.0,108.1424,108.23,108.0255,108.1911,11308.0
2022-11-02 13:20:00,111.1,111.18,111.08,111.12,10222.0,108.1911,108.269,108.1716,108.2106,10222.0
2022-11-02 13:25:00,111.12,111.12,111.02,111.08,14363.0,108.2106,108.2106,108.1132,108.1716,14363.0
2022-11-02 13:30:00,111.06,111.08,110.8,110.8,36311.0,108.1521,108.1716,107.8989,107.8989,36311.0
2022-11-02 13:35:00,110.86,111.06,110.83,111.03,8880.0,107.9574,108.1521,107.9281,108.1229,8880.0
2022-11-02 13:40:00,111.01,111.2,111.01,111.05,20194.0,108.1034,108.2885,108.1034,108.1424,20194.0
2022-11-02 13:45:00,111.11,111.16,111.03,111.1,12709.0,108.2008,108.2495,108.1229,108.1911,12709.0
2022-11-02 13:50:00,111.09,111.16,110.77,110.85,38108.0,108.1813,108.2495,107.8697,107.9476,38108.0
2022-11-02 13:55:00,110.85,110.92,110.65,110.9,20392.0,107.9476,108.0158,107.7529,107.9963,20392.0
2022-11-02 14:00:00,110.99,111.89,110.35,111.19,137552.0,108.084,108.9604,107.4607,108.2787,137552.0
2022-11-02 14:05:00,111.2,111.55,111.08,111.48,46844.0,108.2885,108.6293,108.1716,108.5611,46844.0
2022-11-02 14:10:00,111.48,111.84,111.1,111.73,53513.0,108.5611,108.9117,108.1911,108.8046,53513.0
2022-11-02 14:15:00,111.76,111.84,111.43,111.79,43163.0,108.8338,108.9117,108.5124,108.863,43163.0
2022-11-02 14:20:00,111.81,111.88,111.59,111.76,27574.0,108.8825,108.9507,108.6682,108.8338,27574.0
2022-11-02 14:25:00,111.8,112.49,111.8,112.48,31126.0,108.8727,109.5447,108.8727,109.5349,31126.0
2022-11-02 14:30:00,112.53,112.55,111.82,111.97,56265.0,109.5836,109.6031,108.8922,109.0383,56265.0
2022-11-02 14:35:00,111.94,112.54,110.57,111.06,71858.0,109.0091,109.5934,107.675,108.1521,71858.0
2022-11-02 14:40:00,110.94,112.36,110.94,111.57,53101.0,108.0353,109.4181,108.0353,108.6488,53101.0
2022-11-02 14:45:00,111.49,111.76,110.85,110.95,21538.0,108.5709,108.8338,107.9476,108.045,21538.0
2022-11-02 14:50:00,110.83,110.83,109.42,109.68,39584.0,107.9281,107.9281,106.5551,106.8083,39584.0
2022-11-02 14:55:00,109.66,110.16,109.49,110.08,34748.0,106.7888,107.2757,106.6232,107.1978,34748.0
2022-11-02 15:00:00,109.96,110.31,109.83,110.09,20653.0,107.0809,107.4218,106.9543,107.2075,20653.0
2022-11-02 15:05:00,110.02,110.98,110.02,110.8,17605.0,107.1394,108.0742,107.1394,107.8989,17605.0
2022-11-02 15:10:00,110.8,110.84,110.41,110.41,27254.0,107.8989,107.9379,107.5191,107.5191,27254.0
2022-11-02 15:15:00,110.36,110.36,109.65,109.65,24573.0,107.4705,107.4705,106.779,106.779,24573.0
2022-11-02 15:20:00,109.7,109.7,109.19,109.2,23933.0,106.8277,106.8277,106.3311,106.3408,23933.0
2022-11-02 15:25:00,109.2,109.25,108.57,108.88,31497.0,106.3408,106.3895,105.7273,106.0292,31497.0
2022-11-02 15:30:00,108.88,108.88,108.46,108.7,41668.0,106.0292,106.0292,105.6202,105.8539,41668.0
2022-11-02 15:35:00,108.68,108.97,108.55,108.65,28110.0,105.8344,106.1168,105.7078,105.8052,28110.0
2022-11-02 15:40:00,108.68,108.68,108.45,108.53,28338.0,105.8344,105.8344,105.6105,105.6884,28338.0
2022-11-02 15:45:00,108.53,108.53,108.12,108.16,43434.0,105.6884,105.6884,105.2891,105.3281,43434.0
2022-11-02 15:50:00,108.16,108.17,107.56,107.67,82841.0,105.3281,105.3378,104.7438,104.8509,82841.0
2022-11-02 15:55:00,107.67,107.79,107.5,107.53,212495.0,104.8509,104.9677,104.6853,104.7145,212495.0
2022-11-03 09:30:00,104.17,104.3,101.75,102.7,165113.0,101.4425,101.5691,99.0859,100.011,165113.0
2022-11-03 09:35:00,102.92,103.14,102.3,102.32,33418.0,100.2253,100.4395,99.6215,99.641,33418.0
2022-11-03 09:40:00,102.36,102.87,101.77,101.77,38687.0,99.6799,100.1766,99.1054,99.1054,38687.0
2022-11-03 09:45:00,101.77,102.14,101.24,101.45,88268.0,99.1054,99.4657,98.5892,98.7937,88268.0
2022-11-03 09:50:00,101.47,101.65,100.65,100.91,51644.0,98.8132,98.9885,98.0147,98.2679,51644.0
2022-11-03 09:55:00,100.9,101.46,100.55,101.45,32480.0,98.2581,98.8035,97.9173,98.7937,32480.0
2022-11-03 10:00:00,101.53,101.69,100.9,101.0,67811.0,98.8716,99.0275,98.2581,98.3555,67811.0
2022-11-03 10:05:00,101.0,101.35,100.57,100.57,73136.0,98.3555,98.6964,97.9368,97.9368,73136.0
2022-11-03 10:10:00,100.51,100.66,100.08,100.31,32673.0,97.8784,98.0244,97.4596,97.6836,32673.0
2022-11-03 10:15:00,100.39,100.61,99.57,99.64,47413.0,97.7615,97.9757,96.963,97.0311,47413.0
2022-11-03 10:20:00,99.55,100.11,99.39,99.74,33735.0,96.9435,97.4888,96.7877,97.1285,33735.0
2022-11-03 10:25:00,99.81,99.91,99.35,99.71,44435.0,97.1967,97.2941,96.7487,97.0993,44435.0
2022-11-03 10:30:00,99.71,99.71,99.32,99.33,44722.0,97.0993,97.0993,96.7195,96.7292,44722.0
2022-11-03 10:35:00,99.33,99.46,98.89,99.05,44964.0,96.7292,96.8558,96.3008,96.4566,44964.0
2022-11-03 10:40:00,99.06,99.43,98.94,99.28,67059.0,96.4663,96.8266,96.3495,96.6806,67059.0
2022-11-03 10:45:00,99.27,99.73,99.05,99.66,84285.0,96.6708,97.1188,96.4566,97.0506,84285.0
2022-11-03 10:50:00,99.65,100.08,99.31,99.31,54999.0,97.0409,97.4596,96.7098,96.7098,54999.0
2022-11-03 10:55:00,99.33,99.51,99.02,99.26,92235.0,96.7292,96.9045,96.4274,96.6611,92235.0
2022-11-03 11:00:00,99.33,99.35,98.89,98.95,71209.0,96.7292,96.7487,96.3008,96.3592,71209.0
2022-11-03 11:05:00,99.0,99.0,98.04,98.2,94408.0,96.4079,96.4079,95.473,95.6288,94408.0
2022-11-03 11:10:00,98.19,98.78,97.58,98.77,155403.0,95.6191,96.1936,95.0251,96.1839,155403.0
2022-11-03 11:15:00,98.8,99.06,98.27,98.37,42316.0,96.2131,96.4663,95.697,95.7944,42316.0
2022-11-03 11:20:00,98.37,98.5,97.79,97.83,65875.0,95.7944,95.921,95.2296,95.2685,65875.0
2022-11-03 11:25:00,97.83,98.11,97.63,97.91,37456.0,95.2685,95.5412,95.0738,95.3464,37456.0
2022-11-03 11:30:00,97.92,97.97,97.27,97.54,32807.0,95.3562,95.4049,94.7232,94.9861,32807.0
2022-11-03 11:35:00,97.52,97.72,97.28,97.42,43414.0,94.9666,95.1614,94.7329,94.8693,43414.0
2022-11-03 11:40:00,97.4,97.42,97.11,97.11,31176.0,94.8498,94.8693,94.5674,94.5674,31176.0
2022-11-03 11:45:00,97.11,97.69,96.96,97.08,41501.0,94.5674,95.1322,94.4213,94.5382,41501.0
2022-11-03 11:50:00,97.11,97.37,96.94,97.07,97879.0,94.5674,94.8206,94.4018,94.5284,97879.0
2022-11-03 11:55:00,97.1,97.22,96.85,97.18,69635.0,94.5576,94.6745,94.3142,94.6355,69635.0
2022-11-03 12:00:00,97.18,97.79,97.13,97.69,87537.0,94.6355,95.2296,94.5869,95.1322,87537.0
2022-11-03 12:05:00,97.69,97.73,96.95,97.17,67835.0,95.1322,95.1711,94.4116,94.6258,67835.0
2022-11-03 12:10:00,97.04,97.11,96.82,97.03,57578.0,94.4992,94.5674,94.285,94.4895,57578.0
2022-11-03 12:15:00,97.04,97.73,96.99,97.7,74013.0,94.4992,95.1711,94.4505,95.1419,74013.0
2022-11-03 12:20:00,97.7,97.72,97.35,97.45,80640.0,95.1419,95.1614,94.8011,94.8985,80640.0
2022-11-03 12:25:00,97.45,97.66,97.38,97.52,62197.0,94.8985,95.103,94.8303,94.9666,62197.0
2022-11-03 12:30:00,97.5,97.56,97.27,97.45,48596.0,94.9472,95.0056,94.7232,94.8985,48596.0
2022-11-03 12:35:00,97.42,97.53,97.26,97.47,66223.0,94.8693,94.9764,94.7134,94.9179,66223.0
2022-11-03 12:40:00,97.45,97.96,97.45,97.96,30757.0,94.8985,95.3951,94.8985,95.3951,30757.0
2022-11-03 12:45:00,97.95,98.5,97.87,98.12,54743.0,95.3854,95.921,95.3075,95.5509,54743.0
2022-11-03 12:50:00,98.08,98.19,97.59,97.61,52664.0,95.512,95.6191,95.0348,95.0543,52664.0
2022-11-03 12:55:00,97.61,97.87,97.54,97.83,43374.0,95.0543,95.3075,94.9861,95.2685,43374.0
2022-11-03 13:00:00,97.83,97.94,97.59,97.77,61219.0,95.2685,95.3756,95.0348,95.2101,61219.0
2022-11-03 13:05:00,97.79,97.86,97.66,97.81,52596.0,95.2296,95.2977,95.103,95.249,52596.0
2022-11-03 13:10:00,97.79,97.81,97.6,97.63,42509.0,95.2296,95.249,95.0445,95.0738,42509.0
2022-11-03 13:15:00,97.6,97.77,97.56,97.61,60913.0,95.0445,95.2101,95.0056,95.0543,60913.0
2022-11-03 13:20:00,97.61,97.69,97.26,97.29,40449.0,95.0543,95.1322,94.7134,94.7427,40449.0
2022-11-03 13:25:00,97.31,97.38,97.21,97.36,58604.0,94.7621,94.8303,94.6648,94.8108,58604.0
2022-11-03 13:30:00,97.35,97.37,96.72,96.76,71019.0,94.8011,94.8206,94.1876,94.2265,71019.0
2022-11-03 13:35:00,96.76,96.87,96.65,96.65,73012.0,94.2265,94.3337,94.1194,94.1194,73012.0
2022-11-03 13:40:00,96.63,96.74,96.44,96.45,45360.0,94.0999,94.2071,93.9149,93.9247,45360.0
2022-11-03 13:45:00,96.45,96.64,96.4,96.45,56176.0,93.9247,94.1097,93.876,93.9247,56176.0
2022-11-03 13:50:00,96.45,96.82,96.45,96.68,46071.0,93.9247,94.285,93.9247,94.1486,46071.0
2022-11-03 13:55:00,96.69,96.74,96.48,96.55,40275.0,94.1584,94.2071,93.9539,94.022,40275.0
2022-11-03 14:00:00,96.56,96.59,96.45,96.51,54217.0,94.0318,94.061,93.9247,93.9831,54217.0
2022-11-03 14:05:00,96.5,96.55,96.41,96.52,47849.0,93.9733,94.022,93.8857,93.9928,47849.0
2022-11-03 14:10:00,96.56,97.03,96.52,96.99,68607.0,94.0318,94.4895,93.9928,94.4505,68607.0
2022-11-03 14:15:00,96.99,97.04,96.91,97.03,63465.0,94.4505,94.4992,94.3726,94.4895,63465.0
2022-11-03 14:20:00,97.04,97.36,97.04,97.28,39489.0,94.4992,94.8108,94.4992,94.7329,39489.0
2022-11-03 14:25:00,97.26,97.48,97.23,97.37,52331.0,94.7134,94.9277,94.6842,94.8206,52331.0
2022-11-03 14:30:00,97.38,97.4,97.15,97.27,46214.0,94.8303,94.8498,94.6063,94.7232,46214.0
2022-11-03 14:35:00,97.23,97.32,96.93,97.05,32128.0,94.6842,94.7719,94.3921,94.5089,32128.0
2022-11-03 14:40:00,97.07,97.08,96.7,96.75,30315.0,94.5284,94.5382,94.1681,94.2168,30315.0
2022-11-03 14:45:00,96.75,96.85,96.64,96.71,36133.0,94.2168,94.3142,94.1097,94.1778,36133.0
2022-11-03 14:50:00,96.72,96.83,96.71,96.81,47736.0,94.1876,94.2947,94.1778,94.2752,47736.0
2022-11-03 14:55:00,96.8,97.02,96.53,96.94,46766.0,94.2655,94.4797,94.0026,94.4018,46766.0
2022-11-03 15:00:00,96.91,97.05,96.76,96.84,33195.0,94.3726,94.5089,94.2265,94.3044,33195.0
2022-11-03 15:05:00,96.82,96.82,96.57,96.57,36486.0,94.285,94.285,94.0415,94.0415,36486.0
2022-11-03 15:10:00,96.57,96.62,96.21,96.25,67296.0,94.0415,94.0902,93.6909,93.7299,67296.0
2022-11-03 15:15:00,96.25,96.32,96.04,96.12,53166.0,93.7299,93.7981,93.5254,93.6033,53166.0
2022-11-03 15:20:00,96.11,96.21,95.92,95.97,57919.0,93.5936,93.6909,93.4085,93.4572,57919.0
2022-11-03 15:25:00,95.98,96.19,95.93,96.01,84132.0,93.467,93.6715,93.4183,93.4962,84132.0
2022-11-03 15:30:00,95.99,95.99,95.62,95.73,115509.0,93.4767,93.4767,93.1164,93.2235,115509.0
2022-11-03 15:35:00,95.71,95.72,95.36,95.48,132408.0,93.204,93.2138,92.8632,92.9801,132408.0
2022-11-03 15:40:00,95.49,95.52,94.89,94.95,132166.0,92.9898,93.019,92.4055,92.4639,132166.0
2022-11-03 15:45:00,94.96,95.04,94.6,94.65,234703.0,92.4737,92.5516,92.1231,92.1718,234703.0
2022-11-03 15:50:00,94.67,94.78,94.23,94.25,250233.0,92.1913,92.2984,91.7628,91.7823,250233.0
2022-11-03 15:55:00,94.26,94.39,93.99,94.39,397282.0,91.792,91.9186,91.5291,91.9186,397282.0
2022-11-04 09:30:00,95.5,95.97,95.07,95.49,79096.0,92.9995,93.4572,92.5808,92.9898,79096.0
2022-11-04 09:35:00,95.53,95.83,94.73,95.34,55574.0,93.0287,93.3209,92.2497,92.8437,55574.0
2022-11-04 09:40:00,95.35,96.49,95.31,95.53,41208.0,92.8535,93.9636,92.8145,93.0287,41208.0
2022-11-04 09:45:00,95.58,96.04,94.87,95.08,57111.0,93.0774,93.5254,92.386,92.5905,57111.0
2022-11-04 09:50:00,95.07,95.82,94.59,95.8,71862.0,92.5808,93.3112,92.1134,93.2917,71862.0
2022-11-04 09:55:00,95.9,96.83,95.8,96.77,55337.0,93.3891,94.2947,93.2917,94.2363,55337.0
2022-11-04 10:00:00,96.77,96.92,96.37,96.53,38014.0,94.2363,94.3824,93.8468,94.0026,38014.0
2022-11-04 10:05:00,96.56,97.15,96.4,96.9,33007.0,94.0318,94.6063,93.876,94.3629,33007.0
2022-11-04 10:10:00,96.99,97.39,96.7,97.39,35526.0,94.4505,94.84,94.1681,94.84,35526.0
2022-11-04 10:15:00,97.38,97.49,96.8,96.86,38788.0,94.8303,94.9374,94.2655,94.3239,38788.0
2022-11-04 10:20:00,96.87,97.54,96.86,97.5,26102.0,94.3337,94.9861,94.3239,94.9472,26102.0
2022-11-04 10:25:00,97.43,97.68,97.21,97.21,33571.0,94.879,95.1225,94.6648,94.6648,33571.0
2022-11-04 10:30:00,97.22,97.32,96.66,96.77,32820.0,94.6745,94.7719,94.1292,94.2363,32820.0
2022-11-04 10:35:00,96.63,96.87,96.4,96.56,25723.0,94.0999,94.3337,93.876,94.0318,25723.0
2022-11-04 10:40:00,96.55,97.38,96.54,97.37,28968.0,94.022,94.8303,94.0123,94.8206,28968.0
2022-11-04 10:45:00,97.36,97.43,96.71,97.04,24597.0,94.8108,94.879,94.1778,94.4992,24597.0
2022-11-04 10:50:00,97.04,97.05,96.45,96.67,27488.0,94.4992,94.5089,93.9247,94.1389,27488.0
2022-11-04 10:55:00,96.62,96.84,96.3,96.83,36053.0,94.0902,94.3044,93.7786,94.2947,36053.0
2022-11-04 11:00:00,96.84,97.41,96.83,97.14,30470.0,94.3044,94.8595,94.2947,94.5966,30470.0
2022-11-04 11:05:00,97.2,97.35,96.54,96.59,25867.0,94.655,94.8011,94.0123,94.061,25867.0
2022-11-04 11:10:00,96.57,96.68,96.23,96.26,30436.0,94.0415,94.1486,93.7104,93.7396,30436.0
2022-11-04 11:15:00,96.25,96.38,96.14,96.25,19239.0,93.7299,93.8565,93.6228,93.7299,19239.0
2022-11-04 11:20:00,96.21,96.51,96.18,96.36,13633.0,93.6909,93.9831,93.6617,93.837,13633.0
2022-11-04 11:25:00,96.36,96.37,95.72,95.75,28832.0,93.837,93.8468,93.2138,93.243,28832.0
2022-11-04 11:30:00,95.74,95.85,95.65,95.68,15977.0,93.2332,93.3404,93.1456,93.1748,15977.0
2022-11-04 11:35:00,95.73,95.94,95.57,95.87,15086.0,93.2235,93.428,93.0677,93.3598,15086.0
2022-11-04 11:40:00,95.87,95.87,95.45,95.53,24272.0,93.3598,93.3598,92.9508,93.0287,24272.0
2022-11-04 11:45:00,95.58,95.58,95.23,95.32,18694.0,93.0774,93.0774,92.7366,92.8242,18694.0
2022-11-04 11:50:00,95.29,95.29,94.93,95.07,18700.0,92.795,92.795,92.4445,92.5808,18700.0
2022-11-04 11:55:00,95.09,95.1,94.72,94.72,19052.0,92.6003,92.61,92.24,92.24,19052.0
2022-11-04 12:00:00,94.76,94.88,94.06,94.1,28051.0,92.2789,92.3958,91.5972,91.6362,28051.0
2022-11-04 12:05:00,94.1,94.46,94.04,94.42,37939.0,91.6362,91.9868,91.5778,91.9478,37939.0
2022-11-04 12:10:00,94.42,94.52,94.18,94.52,23126.0,91.9478,92.0452,91.7141,92.0452,23126.0
2022-11-04 12:15:00,94.53,94.81,94.42,94.64,48694.0,92.0549,92.3276,91.9478,92.162,48694.0
2022-11-04 12:20:00,94.66,94.67,94.28,94.43,61075.0,92.1815,92.1913,91.8115,91.9575,61075.0
2022-11-04 12:25:00,94.46,94.94,94.39,94.84,25554.0,91.9868,92.4542,91.9186,92.3568,25554.0
2022-11-04 12:30:00,94.93,95.08,94.71,95.02,57649.0,92.4445,92.5905,92.2302,92.5321,57649.0
2022-11-04 12:35:00,95.01,95.01,94.63,94.81,45687.0,92.5224,92.5224,92.1523,92.3276,45687.0
2022-11-04 12:40:00,94.81,95.1,94.74,95.06,22507.0,92.3276,92.61,92.2594,92.5711,22507.0
2022-11-04 12:45:00,95.06,95.16,94.86,94.93,24031.0,92.5711,92.6684,92.3763,92.4445,24031.0
2022-11-04 12:50:00,94.93,95.1,94.82,94.98,22483.0,92.4445,92.61,92.3373,92.4931,22483.0
2022-11-04 12:55:00,95.01,95.16,94.84,95.06,35275.0,92.5224,92.6684,92.3568,92.5711,35275.0
2022-11-04 13:00:00,95.02,95.23,94.8,95.23,33154.0,92.5321,92.7366,92.3179,92.7366,33154.0
2022-11-04 13:05:00,95.24,95.41,94.87,94.87,28881.0,92.7463,92.9119,92.386,92.386,28881.0
2022-11-04 13:10:00,94.91,95.76,94.89,95.58,43616.0,92.425,93.2527,92.4055,93.0774,43616.0
2022-11-04 13:15:00,95.57,95.62,95.39,95.54,17447.0,93.0677,93.1164,92.8924,93.0385,17447.0
2022-11-04 13:20:00,95.54,95.96,95.44,95.91,27344.0,93.0385,93.4475,92.9411,93.3988,27344.0
2022-11-04 13:25:00,95.9,95.92,95.74,95.84,19093.0,93.3891,93.4085,93.2332,93.3306,19093.0
2022-11-04 13:30:00,95.84,96.1,95.62,95.98,39301.0,93.3306,93.5838,93.1164,93.467,39301.0
2022-11-04 13:35:00,95.96,96.24,95.9,96.23,40979.0,93.4475,93.7202,93.3891,93.7104,40979.0
2022-11-04 13:40:00,96.2,96.34,96.03,96.04,24294.0,93.6812,93.8175,93.5157,93.5254,24294.0
2022-11-04 13:45:00,96.04,96.34,95.97,96.33,23945.0,93.5254,93.8175,93.4572,93.8078,23945.0
2022-11-04 13:50:00,96.3,96.36,96.21,96.23,29639.0,93.7786,93.837,93.6909,93.7104,29639.0
2022-11-04 13:55:00,96.21,96.39,96.08,96.19,34890.0,93.6909,93.8662,93.5643,93.6715,34890.0
2022-11-04 14:00:00,96.19,96.54,96.17,96.42,24645.0,93.6715,94.0123,93.652,93.8954,24645.0
2022-11-04 14:05:00,96.35,96.37,95.93,95.94,26850.0,93.8273,93.8468,93.4183,93.428,26850.0
2022-11-04 14:10:00,95.93,95.95,95.76,95.87,12889.0,93.4183,93.4377,93.2527,93.3598,12889.0
2022-11-04 14:15:00,95.89,96.5,95.79,96.48,23976.0,93.3793,93.9733,93.2819,93.9539,23976.0
2022-11-04 14:20:00,96.47,96.6,96.33,96.54,22883.0,93.9441,94.0707,93.8078,94.0123,22883.0
2022-11-04 14:25:00,96.55,96.72,96.42,96.7,25453.0,94.022,94.1876,93.8954,94.1681,25453.0
2022-11-04 14:30:00,96.73,96.81,96.65,96.7,24473.0,94.1973,94.2752,94.1194,94.1681,24473.0
2022-11-04 14:35:00,96.7,96.88,96.65,96.83,22848.0,94.1681,94.3434,94.1194,94.2947,22848.0
2022-11-04 14:40:00,96.83,96.92,96.62,96.82,23492.0,94.2947,94.3824,94.0902,94.285,23492.0
2022-11-04 14:45:00,96.85,96.93,96.7,96.82,13064.0,94.3142,94.3921,94.1681,94.285,13064.0
2022-11-04 14:50:00,96.81,97.02,96.81,96.99,13870.0,94.2752,94.4797,94.2752,94.4505,13870.0
2022-11-04 14:55:00,96.99,97.22,96.99,97.11,21843.0,94.4505,94.6745,94.4505,94.5674,21843.0
2022-11-04 15:00:00,97.1,97.15,96.95,96.98,21876.0,94.5576,94.6063,94.4116,94.4408,21876.0
2022-11-04 15:05:00,96.96,97.07,96.85,97.05,16652.0,94.4213,94.5284,94.3142,94.5089,16652.0
2022-11-04 15:10:00,97.08,97.17,96.99,97.04,25691.0,94.5382,94.6258,94.4505,94.4992,25691.0
2022-11-04 15:15:00,97.04,97.27,97.03,97.22,31949.0,94.4992,94.7232,94.4895,94.6745,31949.0
2022-11-04 15:20:00,97.22,97.22,97.07,97.16,45196.0,94.6745,94.6745,94.5284,94.6161,45196.0
2022-11-04 15:25:00,97.15,97.45,97.15,97.4,32001.0,94.6063,94.8985,94.6063,94.8498,32001.0
2022-11-04 15:30:00,97.38,97.7,97.21,97.7,58811.0,94.8303,95.1419,94.6648,95.1419,58811.0
2022-11-04 15:35:00,97.71,97.71,97.3,97.49,36938.0,95.1517,95.1517,94.7524,94.9374,36938.0
2022-11-04 15:40:00,97.48,97.87,97.28,97.86,105402.0,94.9277,95.3075,94.7329,95.2977,105402.0
2022-11-04 15:45:00,97.85,97.88,97.52,97.52,112449.0,95.288,95.3172,94.9666,94.9666,112449.0
2022-11-04 15:50:00,97.57,97.57,97.24,97.31,136365.0,95.0153,95.0153,94.694,94.7621,136365.0
2022-11-04 15:55:00,97.31,97.49,97.07,97.45,434485.0,94.7621,94.9374,94.5284,94.8985,434485.0
2022-11-07 09:30:00,98.39,99.03,98.1,98.27,43256.0,95.8139,96.4371,95.5315,95.697,43256.0
2022-11-07 09:35:00,98.33,98.33,97.62,97.76,7041.0,95.7554,95.7554,95.064,95.2004,7041.0
2022-11-07 09:40:00,97.82,97.95,97.59,97.79,11527.0,95.2588,95.3854,95.0348,95.2296,11527.0
2022-11-07 09:45:00,97.89,98.05,97.29,97.41,19224.0,95.327,95.4828,94.7427,94.8595,19224.0
2022-11-07 09:50:00,97.42,97.49,97.02,97.4,17420.0,94.8693,94.9374,94.4797,94.8498,17420.0
2022-11-07 09:55:00,97.42,97.52,96.84,97.05,10568.0,94.8693,94.9666,94.3044,94.5089,10568.0
2022-11-07 10:00:00,96.92,97.35,96.69,97.35,23417.0,94.3824,94.8011,94.1584,94.8011,23417.0
2022-11-07 10:05:00,97.34,97.34,96.44,96.68,18625.0,94.7914,94.7914,93.9149,94.1486,18625.0
2022-11-07 10:10:00,96.58,96.64,96.11,96.17,19435.0,94.0513,94.1097,93.5936,93.652,19435.0
2022-11-07 10:15:00,96.21,96.67,96.06,96.56,20333.0,93.6909,94.1389,93.5449,94.0318,20333.0
2022-11-07 10:20:00,96.63,96.63,96.07,96.36,21233.0,94.0999,94.0999,93.5546,93.837,21233.0
2022-11-07 10:25:00,96.43,96.43,96.13,96.3,15318.0,93.9052,93.9052,93.613,93.7786,15318.0
2022-11-07 10:30:00,96.42,96.42,96.04,96.17,12243.0,93.8954,93.8954,93.5254,93.652,12243.0
2022-11-07 10:35:00,96.2,96.47,96.04,96.11,11957.0,93.6812,93.9441,93.5254,93.5936,11957.0
2022-11-07 10:40:00,96.11,96.24,95.84,96.11,15301.0,93.5936,93.7202,93.3306,93.5936,15301.0
2022-11-07 10:45:00,96.19,96.4,96.07,96.13,12519.0,93.6715,93.876,93.5546,93.613,12519.0
2022-11-07 10:50:00,96.2,96.57,95.99,96.47,12862.0,93.6812,94.0415,93.4767,93.9441,12862.0
2022-11-07 10:55:00,96.47,96.67,96.38,96.63,11901.0,93.9441,94.1389,93.8565,94.0999,11901.0
2022-11-07 11:00:00,96.53,96.62,96.29,96.35,20954.0,94.0026,94.0902,93.7688,93.8273,20954.0
2022-11-07 11:05:00,96.4,96.44,96.06,96.23,22437.0,93.876,93.9149,93.5449,93.7104,22437.0
2022-11-07 11:10:00,96.21,96.34,96.09,96.34,12167.0,93.6909,93.8175,93.5741,93.8175,12167.0
2022-11-07 11:15:00,96.25,96.39,96.22,96.22,33478.0,93.7299,93.8662,93.7007,93.7007,33478.0
2022-11-07 11:20:00,96.22,96.45,96.19,96.34,35594.0,93.7007,93.9247,93.6715,93.8175,35594.0
2022-11-07 11:25:00,96.28,96.35,96.09,96.35,16020.0,93.7591,93.8273,93.5741,93.8273,16020.0
2022-11-07 11:30:00,96.34,96.38,96.16,96.2,8818.0,93.8175,93.8565,93.6422,93.6812,8818.0
2022-11-07 11:35:00,96.2,96.2,96.04,96.09,7271.0,93.6812,93.6812,93.5254,93.5741,7271.0
2022-11-07 11:40:00,96.03,96.03,95.54,95.65,12285.0,93.5157,93.5157,93.0385,93.1456,12285.0
2022-11-07 11:45:00,95.62,95.9,95.45,95.87,12851.0,93.1164,93.3891,92.9508,93.3598,12851.0
2022-11-07 11:50:00,95.96,96.16,95.87,96.16,10365.0,93.4475,93.6422,93.3598,93.6422,10365.0
2022-11-07 11:55:00,96.14,96.32,96.14,96.19,14657.0,93.6228,93.7981,93.6228,93.6715,14657.0
2022-11-07 12:00:00,96.21,96.34,96.07,96.2,13281.0,93.6909,93.8175,93.5546,93.6812,13281.0
2022-11-07 12:05:00,96.22,96.22,96.02,96.08,14697.0,93.7007,93.7007,93.5059,93.5643,14697.0
2022-11-07 12:10:00,96.07,96.3,95.93,96.17,11133.0,93.5546,93.7786,93.4183,93.652,11133.0
2022-11-07 12:15:00,96.16,96.16,95.93,96.03,6755.0,93.6422,93.6422,93.4183,93.5157,6755.0
2022-11-07 12:20:00,95.95,96.34,95.94,96.34,17577.0,93.4377,93.8175,93.428,93.8175,17577.0
2022-11-07 12:25:00,96.42,96.42,96.09,96.14,11903.0,93.8954,93.8954,93.5741,93.6228,11903.0
2022-11-07 12:30:00,96.22,96.35,96.15,96.17,13665.0,93.7007,93.8273,93.6325,93.652,13665.0
2022-11-07 12:35:00,96.18,96.3,96.09,96.25,10022.0,93.6617,93.7786,93.5741,93.7299,10022.0
2022-11-07 12:40:00,96.25,96.37,96.19,96.34,17917.0,93.7299,93.8468,93.6715,93.8175,17917.0
2022-11-07 12:45:00,96.31,96.53,96.2,96.34,19551.0,93.7883,94.0026,93.6812,93.8175,19551.0
2022-11-07 12:50:00,96.34,96.44,96.3,96.42,26495.0,93.8175,93.9149,93.7786,93.8954,26495.0
2022-11-07 12:55:00,96.39,96.46,96.3,96.43,24819.0,93.8662,93.9344,93.7786,93.9052,24819.0
2022-11-07 13:00:00,96.4,96.73,96.32,96.73,71839.0,93.876,94.1973,93.7981,94.1973,71839.0
2022-11-07 13:05:00,96.76,97.08,96.74,97.05,14100.0,94.2265,94.5382,94.2071,94.5089,14100.0
2022-11-07 13:10:00,97.12,97.2,97.01,97.14,14710.0,94.5771,94.655,94.47,94.5966,14710.0
2022-11-07 13:15:00,97.08,97.14,96.98,96.98,16379.0,94.5382,94.5966,94.4408,94.4408,16379.0
2022-11-07 13:20:00,96.95,97.1,96.93,97.08,10536.0,94.4116,94.5576,94.3921,94.5382,10536.0
2022-11-07 13:25:00,97.02,97.07,96.88,96.97,8036.0,94.4797,94.5284,94.3434,94.431,8036.0
2022-11-07 13:30:00,97.01,97.15,96.91,97.0,9132.0,94.47,94.6063,94.3726,94.4603,9132.0
2022-11-07 13:35:00,96.97,97.15,96.97,97.12,17544.0,94.431,94.6063,94.431,94.5771,17544.0
2022-11-07 13:40:00,97.14,97.14,96.88,97.04,25829.0,94.5966,94.5966,94.3434,94.4992,25829.0
2022-11-07 13:45:00,97.07,97.33,97.01,97.25,25769.0,94.5284,94.7816,94.47,94.7037,25769.0
2022-11-07 13:50:00,97.28,97.51,97.19,97.51,33011.0,94.7329,94.9569,94.6453,94.9569,33011.0
2022-11-07 13:55:00,97.54,97.55,97.45,97.52,10431.0,94.9861,94.9959,94.8985,94.9666,10431.0
2022-11-07 14:00:00,97.58,97.68,97.52,97.62,12326.0,95.0251,95.1225,94.9666,95.064,12326.0
2022-11-07 14:05:00,97.62,97.79,97.62,97.75,10853.0,95.064,95.2296,95.064,95.1906,10853.0
2022-11-07 14:10:00,97.75,97.99,97.75,97.93,18443.0,95.1906,95.4243,95.1906,95.3659,18443.0
2022-11-07 14:15:00,97.96,98.08,97.96,98.05,11086.0,95.3951,95.512,95.3951,95.4828,11086.0
2022-11-07 14:20:00,98.01,98.05,97.97,98.01,13661.0,95.4438,95.4828,95.4049,95.4438,13661.0
2022-11-07 14:25:00,98.01,98.16,97.94,98.15,13957.0,95.4438,95.5899,95.3756,95.5801,13957.0
2022-11-07 14:30:00,98.19,98.25,98.16,98.25,12172.0,95.6191,95.6775,95.5899,95.6775,12172.0
2022-11-07 14:35:00,98.25,98.51,98.25,98.5,15722.0,95.6775,95.9307,95.6775,95.921,15722.0
2022-11-07 14:40:00,98.5,98.69,98.43,98.68,14154.0,95.921,96.106,95.8528,96.0963,14154.0
2022-11-07 14:45:00,98.68,98.71,98.6,98.64,27980.0,96.0963,96.1255,96.0184,96.0573,27980.0
2022-11-07 14:50:00,98.62,98.62,98.44,98.48,23164.0,96.0378,96.0378,95.8626,95.9015,23164.0
2022-11-07 14:55:00,98.51,98.51,98.19,98.22,25749.0,95.9307,95.9307,95.6191,95.6483,25749.0
2022-11-07 15:00:00,98.22,98.3,98.18,98.22,11050.0,95.6483,95.7262,95.6094,95.6483,11050.0
2022-11-07 15:05:00,98.27,98.27,98.1,98.23,13278.0,95.697,95.697,95.5315,95.6581,13278.0
2022-11-07 15:10:00,98.26,98.48,98.25,98.48,12155.0,95.6873,95.9015,95.6775,95.9015,12155.0
2022-11-07 15:15:00,98.49,98.51,98.3,98.31,21241.0,95.9112,95.9307,95.7262,95.736,21241.0
2022-11-07 15:20:00,98.31,98.31,98.03,98.27,39806.0,95.736,95.736,95.4633,95.697,39806.0
2022-11-07 15:25:00,98.27,98.34,98.2,98.28,18560.0,95.697,95.7652,95.6288,95.7067,18560.0
2022-11-07 15:30:00,98.28,98.53,98.28,98.45,49336.0,95.7067,95.9502,95.7067,95.8723,49336.0
2022-11-07 15:35:00,98.38,98.6,98.35,98.58,46605.0,95.8041,96.0184,95.7749,95.9989,46605.0
2022-11-07 15:40:00,98.61,98.83,98.5,98.79,38880.0,96.0281,96.2423,95.921,96.2034,38880.0
2022-11-07 15:45:00,98.78,99.05,98.76,99.05,49802.0,96.1936,96.4566,96.1742,96.4566,49802.0
2022-11-07 15:50:00,99.05,99.08,98.88,98.93,73759.0,96.4566,96.4858,96.291,96.3397,73759.0
2022-11-07 15:55:00,98.92,99.2,98.76,99.2,189894.0,96.33,96.6027,96.1742,96.6027,189894.0
2022-11-08 09:30:00,100.02,100.46,99.71,100.22,29305.0,97.4012,97.8297,97.0993,97.5959,29305.0
2022-11-08 09:35:00,100.36,100.4,99.95,99.95,15847.0,97.7323,97.7712,97.333,97.333,15847.0
2022-11-08 09:40:00,100.13,100.24,99.62,99.7,10059.0,97.5083,97.6154,97.0117,97.0896,10059.0
2022-11-08 09:45:00,99.69,100.49,99.53,100.48,8872.0,97.0798,97.8589,96.924,97.8491,8872.0
2022-11-08 09:50:00,100.58,100.85,100.19,100.81,7923.0,97.9465,98.2095,97.5667,98.1705,7923.0
2022-11-08 09:55:00,100.8,100.97,100.59,100.64,20381.0,98.1608,98.3263,97.9563,98.0049,20381.0
2022-11-08 10:00:00,100.59,100.86,100.49,100.49,33852.0,97.9563,98.2192,97.8589,97.8589,33852.0
2022-11-08 10:05:00,100.5,100.92,100.5,100.85,8040.0,97.8686,98.2776,97.8686,98.2095,8040.0
2022-11-08 10:10:00,100.85,100.94,100.62,100.63,46785.0,98.2095,98.2971,97.9855,97.9952,46785.0
2022-11-08 10:15:00,100.64,101.14,100.61,101.07,9024.0,98.0049,98.4919,97.9757,98.4237,9024.0
2022-11-08 10:20:00,100.97,101.3,100.96,101.08,9946.0,98.3263,98.6477,98.3166,98.4334,9946.0
2022-11-08 10:25:00,101.12,101.12,100.77,100.91,8857.0,98.4724,98.4724,98.1315,98.2679,8857.0
2022-11-08 10:30:00,100.86,100.98,100.62,100.71,12451.0,98.2192,98.336,97.9855,98.0731,12451.0
2022-11-08 10:35:00,100.7,100.87,100.62,100.79,8115.0,98.0634,98.2289,97.9855,98.151,8115.0
2022-11-08 10:40:00,100.87,101.19,100.75,101.08,41795.0,98.2289,98.5405,98.1121,98.4334,41795.0
2022-11-08 10:45:00,101.05,101.11,100.79,100.96,14018.0,98.4042,98.4626,98.151,98.3166,14018.0
2022-11-08 10:50:00,100.96,101.06,100.74,100.74,10301.0,98.3166,98.414,98.1023,98.1023,10301.0
2022-11-08 10:55:00,100.79,101.08,100.78,101.03,8190.0,98.151,98.4334,98.1413,98.3847,8190.0
2022-11-08 11:00:00,101.06,101.13,100.82,101.07,8812.0,98.414,98.4821,98.1802,98.4237,8812.0
2022-11-08 11:05:00,101.06,101.12,100.97,101.05,44214.0,98.414,98.4724,98.3263,98.4042,44214.0
2022-11-08 11:10:00,101.06,101.26,101.05,101.2,69666.0,98.414,98.6087,98.4042,98.5503,69666.0
2022-11-08 11:15:00,101.2,101.24,100.94,100.98,49115.0,98.5503,98.5892,98.2971,98.336,49115.0
2022-11-08 11:20:00,101.0,101.47,100.87,101.4,10931.0,98.3555,98.8132,98.2289,98.7451,10931.0
2022-11-08 11:25:00,101.39,101.71,101.39,101.7,6051.0,98.7353,99.0469,98.7353,99.0372,6051.0
2022-11-08 11:30:00,101.67,101.89,101.66,101.66,7930.0,99.008,99.2222,98.9982,98.9982,7930.0
2022-11-08 11:35:00,101.72,101.9,101.71,101.86,5768.0,99.0567,99.232,99.0469,99.193,5768.0
2022-11-08 11:40:00,101.88,101.97,101.83,101.97,8827.0,99.2125,99.3001,99.1638,99.3001,8827.0
2022-11-08 11:45:00,101.97,101.97,101.71,101.76,15224.0,99.3001,99.3001,99.0469,99.0956,15224.0
2022-11-08 11:50:00,101.75,101.93,101.57,101.93,8937.0,99.0859,99.2612,98.9106,99.2612,8937.0
2022-11-08 11:55:00,101.89,101.95,101.69,101.79,11044.0,99.2222,99.2806,99.0275,99.1248,11044.0
2022-11-08 12:00:00,101.79,101.91,101.65,101.72,10302.0,99.1248,99.2417,98.9885,99.0567,10302.0
2022-11-08 12:05:00,101.75,101.75,101.44,101.55,6090.0,99.0859,99.0859,98.784,98.8911,6090.0
2022-11-08 12:10:00,101.56,101.68,101.3,101.36,5056.0,98.9009,99.0177,98.6477,98.7061,5056.0
2022-11-08 12:15:00,101.27,101.39,101.21,101.29,10959.0,98.6185,98.7353,98.56,98.6379,10959.0
2022-11-08 12:20:00,101.29,101.55,101.23,101.5,7561.0,98.6379,98.8911,98.5795,98.8424,7561.0
2022-11-08 12:25:00,101.55,101.55,101.34,101.39,7828.0,98.8911,98.8911,98.6866,98.7353,7828.0
2022-11-08 12:30:00,101.44,101.44,101.17,101.22,8786.0,98.784,98.784,98.5211,98.5698,8786.0
2022-11-08 12:35:00,101.21,101.4,101.08,101.37,12688.0,98.56,98.7451,98.4334,98.7158,12688.0
2022-11-08 12:40:00,101.39,101.5,101.3,101.48,7287.0,98.7353,98.8424,98.6477,98.823,7287.0
2022-11-08 12:45:00,101.48,101.54,101.19,101.19,10530.0,98.823,98.8814,98.5405,98.5405,10530.0
2022-11-08 12:50:00,101.13,101.32,101.08,101.32,11670.0,98.4821,98.6671,98.4334,98.6671,11670.0
2022-11-08 12:55:00,101.39,101.43,101.19,101.3,7645.0,98.7353,98.7743,98.5405,98.6477,7645.0
2022-11-08 13:00:00,101.26,101.38,101.17,101.37,6813.0,98.6087,98.7256,98.5211,98.7158,6813.0
2022-11-08 13:05:00,101.32,101.36,101.16,101.28,5075.0,98.6671,98.7061,98.5113,98.6282,5075.0
2022-11-08 13:10:00,101.28,101.28,101.08,101.08,5656.0,98.6282,98.6282,98.4334,98.4334,5656.0
2022-11-08 13:15:00,101.12,101.2,100.94,100.95,8270.0,98.4724,98.5503,98.2971,98.3068,8270.0
2022-11-08 13:20:00,100.89,100.9,100.43,100.48,12124.0,98.2484,98.2581,97.8004,97.8491,12124.0
2022-11-08 13:25:00,100.43,100.51,100.0,100.02,10245.0,97.8004,97.8784,97.3817,97.4012,10245.0
2022-11-08 13:30:00,99.99,100.07,99.76,100.07,12626.0,97.372,97.4499,97.148,97.4499,12626.0
2022-11-08 13:35:00,100.11,100.26,100.05,100.2,8474.0,97.4888,97.6349,97.4304,97.5765,8474.0
2022-11-08 13:40:00,100.25,100.45,100.19,100.39,10434.0,97.6252,97.8199,97.5667,97.7615,10434.0
2022-11-08 13:45:00,100.42,100.46,100.24,100.24,6502.0,97.7907,97.8297,97.6154,97.6154,6502.0
2022-11-08 13:50:00,100.24,100.37,100.11,100.22,10452.0,97.6154,97.742,97.4888,97.5959,10452.0
2022-11-08 13:55:00,100.23,100.3,99.98,100.09,9976.0,97.6057,97.6739,97.3622,97.4694,9976.0
2022-11-08 14:00:00,100.05,100.3,100.05,100.23,10064.0,97.4304,97.6739,97.4304,97.6057,10064.0
2022-11-08 14:05:00,100.23,100.28,100.1,100.15,7986.0,97.6057,97.6544,97.4791,97.5278,7986.0
2022-11-08 14:10:00,100.2,100.37,100.1,100.37,9830.0,97.5765,97.742,97.4791,97.742,9830.0
2022-11-08 14:15:00,100.38,100.46,100.28,100.29,17654.0,97.7518,97.8297,97.6544,97.6641,17654.0
2022-11-08 14:20:00,100.31,100.32,99.68,99.7,5828.0,97.6836,97.6933,97.0701,97.0896,5828.0
2022-11-08 14:25:00,99.68,99.68,99.32,99.33,8214.0,97.0701,97.0701,96.7195,96.7292,8214.0
2022-11-08 14:30:00,99.35,99.36,99.02,99.3,8800.0,96.7487,96.7585,96.4274,96.7,8800.0
2022-11-08 14:35:00,99.29,99.72,99.25,99.67,6163.0,96.6903,97.109,96.6513,97.0603,6163.0
2022-11-08 14:40:00,99.61,99.83,99.58,99.8,7015.0,97.0019,97.2162,96.9727,97.1869,7015.0
2022-11-08 14:45:00,99.81,99.93,99.77,99.92,16132.0,97.1967,97.3135,97.1577,97.3038,16132.0
2022-11-08 14:50:00,99.91,99.99,99.82,99.89,5095.0,97.2941,97.372,97.2064,97.2746,5095.0
2022-11-08 14:55:00,99.87,99.89,99.61,99.62,5326.0,97.2551,97.2746,97.0019,97.0117,5326.0
2022-11-08 15:00:00,99.61,99.93,99.6,99.81,5377.0,97.0019,97.3135,96.9922,97.1967,5377.0
2022-11-08 15:05:00,99.78,99.95,99.73,99.84,7606.0,97.1675,97.333,97.1188,97.2259,7606.0
2022-11-08 15:10:00,99.88,99.93,99.79,99.91,8029.0,97.2648,97.3135,97.1772,97.2941,8029.0
2022-11-08 15:15:00,99.9,100.0,99.83,99.95,5628.0,97.2843,97.3817,97.2162,97.333,5628.0
2022-11-08 15:20:00,99.98,100.0,99.89,99.89,10960.0,97.3622,97.3817,97.2746,97.2746,10960.0
2022-11-08 15:25:00,99.88,100.14,99.86,100.14,11976.0,97.2648,97.518,97.2454,97.518,11976.0
2022-11-08 15:30:00,100.13,100.46,100.13,100.44,14996.0,97.5083,97.8297,97.5083,97.8102,14996.0
2022-11-08 15:35:00,100.42,100.65,100.36,100.4,26090.0,97.7907,98.0147,97.7323,97.7712,26090.0
2022-11-08 15:40:00,100.42,100.51,100.3,100.37,11532.0,97.7907,97.8784,97.6739,97.742,11532.0
2022-11-08 15:45:00,100.4,100.66,100.38,100.5,24304.0,97.7712,98.0244,97.7518,97.8686,24304.0
2022-11-08 15:50:00,100.5,100.54,100.36,100.37,29401.0,97.8686,97.9076,97.7323,97.742,29401.0
2022-11-08 15:55:00,100.36,100.36,99.9,99.98,162137.0,97.7323,97.7323,97.2843,97.3622,162137.0
2022-11-09 09:30:00,99.03,99.05,98.5,98.79,21520.0,96.4371,96.4566,95.921,96.2034,21520.0
2022-11-09 09:35:00,98.79,98.79,98.05,98.22,4922.0,96.2034,96.2034,95.4828,95.6483,4922.0
2022-11-09 09:40:00,98.16,98.26,97.58,97.58,9771.0,95.5899,95.6873,95.0251,95.0251,9771.0
2022-11-09 09:45:00,97.67,98.09,97.61,97.79,16184.0,95.1127,95.5217,95.0543,95.2296,16184.0
2022-11-09 09:50:00,97.78,98.26,97.59,98.09,7923.0,95.2198,95.6873,95.0348,95.5217,7923.0
2022-11-09 09:55:00,98.04,98.09,97.45,97.51,13033.0,95.473,95.5217,94.8985,94.9569,13033.0
2022-11-09 10:00:00,97.48,97.77,97.19,97.77,16202.0,94.9277,95.2101,94.6453,95.2101,16202.0
2022-11-09 10:05:00,97.85,98.07,97.78,97.92,13450.0,95.288,95.5022,95.2198,95.3562,13450.0
2022-11-09 10:10:00,97.87,98.0,97.58,97.9,10011.0,95.3075,95.4341,95.0251,95.3367,10011.0
2022-11-09 10:15:00,97.9,98.2,97.89,98.16,10389.0,95.3367,95.6288,95.327,95.5899,10389.0
2022-11-09 10:20:00,98.25,98.48,98.2,98.23,6589.0,95.6775,95.9015,95.6288,95.6581,6589.0
2022-11-09 10:25:00,98.28,98.3,97.55,97.58,10920.0,95.7067,95.7262,94.9959,95.0251,10920.0
2022-11-09 10:30:00,97.58,97.75,97.17,97.27,11235.0,95.0251,95.1906,94.6258,94.7232,11235.0
2022-11-09 10:35:00,97.24,97.43,97.14,97.25,9876.0,94.694,94.879,94.5966,94.7037,9876.0
2022-11-09 10:40:00,97.28,97.34,97.08,97.13,9081.0,94.7329,94.7914,94.5382,94.5869,9081.0
2022-11-09 10:45:00,97.25,97.54,97.24,97.54,11077.0,94.7037,94.9861,94.694,94.9861,11077.0
2022-11-09 10:50:00,97.51,97.56,97.06,97.06,10051.0,94.9569,95.0056,94.5187,94.5187,10051.0
2022-11-09 10:55:00,97.06,97.22,96.82,96.89,9535.0,94.5187,94.6745,94.285,94.3531,9535.0
2022-11-09 11:00:00,96.9,97.11,96.83,96.97,11876.0,94.3629,94.5674,94.2947,94.431,11876.0
2022-11-09 11:05:00,97.03,97.21,96.86,97.13,16245.0,94.4895,94.6648,94.3239,94.5869,16245.0
2022-11-09 11:10:00,97.12,97.33,97.11,97.3,7403.0,94.5771,94.7816,94.5674,94.7524,7403.0
2022-11-09 11:15:00,97.27,97.51,97.22,97.46,8903.0,94.7232,94.9569,94.6745,94.9082,8903.0
2022-11-09 11:20:00,97.46,97.51,97.25,97.3,8975.0,94.9082,94.9569,94.7037,94.7524,8975.0
2022-11-09 11:25:00,97.37,97.57,97.26,97.27,14258.0,94.8206,95.0153,94.7134,94.7232,14258.0
2022-11-09 11:30:00,97.23,97.26,96.75,96.95,17898.0,94.6842,94.7134,94.2168,94.4116,17898.0
2022-11-09 11:35:00,96.95,96.95,96.69,96.92,8713.0,94.4116,94.4116,94.1584,94.3824,8713.0
2022-11-09 11:40:00,96.87,97.47,96.82,97.47,9428.0,94.3337,94.9179,94.285,94.9179,9428.0
2022-11-09 11:45:00,97.42,97.75,97.33,97.43,13341.0,94.8693,95.1906,94.7816,94.879,13341.0
2022-11-09 11:50:00,97.43,97.5,97.24,97.24,14467.0,94.879,94.9472,94.694,94.694,14467.0
2022-11-09 11:55:00,97.28,97.28,97.06,97.15,6905.0,94.7329,94.7329,94.5187,94.6063,6905.0
2022-11-09 12:00:00,97.15,97.23,97.14,97.21,4273.0,94.6063,94.6842,94.5966,94.6648,4273.0
2022-11-09 12:05:00,97.16,97.26,96.85,96.93,13659.0,94.6161,94.7134,94.3142,94.3921,13659.0
2022-11-09 12:10:00,96.94,97.11,96.93,97.08,21884.0,94.4018,94.5674,94.3921,94.5382,21884.0
2022-11-09 12:15:00,97.08,97.19,97.0,97.07,8345.0,94.5382,94.6453,94.4603,94.5284,8345.0
2022-11-09 12:20:00,97.06,97.25,97.06,97.08,6255.0,94.5187,94.7037,94.5187,94.5382,6255.0
2022-11-09 12:25:00,97.08,97.09,96.91,96.99,19780.0,94.5382,94.5479,94.3726,94.4505,19780.0
2022-11-09 12:30:00,97.0,97.36,97.0,97.36,11334.0,94.4603,94.8108,94.4603,94.8108,11334.0
2022-11-09 12:35:00,97.38,97.38,97.16,97.17,24424.0,94.8303,94.8303,94.6161,94.6258,24424.0
2022-11-09 12:40:00,97.15,97.22,97.08,97.18,8601.0,94.6063,94.6745,94.5382,94.6355,8601.0
2022-11-09 12:45:00,97.18,97.35,97.12,97.29,5921.0,94.6355,94.8011,94.5771,94.7427,5921.0
2022-11-09 12:50:00,97.33,97.56,97.29,97.45,8312.0,94.7816,95.0056,94.7427,94.8985,8312.0
2022-11-09 12:55:00,97.45,97.62,97.32,97.55,6823.0,94.8985,95.064,94.7719,94.9959,6823.0
2022-11-09 13:00:00,97.58,97.63,97.17,97.27,16634.0,95.0251,95.0738,94.6258,94.7232,16634.0
2022-11-09 13:05:00,97.18,97.42,97.09,97.34,9413.0,94.6355,94.8693,94.5479,94.7914,9413.0
2022-11-09 13:10:00,97.31,97.41,97.19,97.38,10812.0,94.7621,94.8595,94.6453,94.8303,10812.0
2022-11-09 13:15:00,97.38,97.61,97.38,97.52,10373.0,94.8303,95.0543,94.8303,94.9666,10373.0
2022-11-09 13:20:00,97.5,97.52,97.28,97.3,14942.0,94.9472,94.9666,94.7329,94.7524,14942.0
2022-11-09 13:25:00,97.3,97.37,97.2,97.26,9217.0,94.7524,94.8206,94.655,94.7134,9217.0
2022-11-09 13:30:00,97.23,97.23,96.82,96.86,43216.0,94.6842,94.6842,94.285,94.3239,43216.0
2022-11-09 13:35:00,96.81,96.82,96.59,96.66,20552.0,94.2752,94.285,94.061,94.1292,20552.0
2022-11-09 13:40:00,96.66,96.66,96.44,96.52,41782.0,94.1292,94.1292,93.9149,93.9928,41782.0
2022-11-09 13:45:00,96.52,96.52,96.26,96.27,19383.0,93.9928,93.9928,93.7396,93.7494,19383.0
2022-11-09 13:50:00,96.27,96.75,96.24,96.72,16992.0,93.7494,94.2168,93.7202,94.1876,16992.0
2022-11-09 13:55:00,96.7,96.79,96.6,96.71,18311.0,94.1681,94.2558,94.0707,94.1778,18311.0
2022-11-09 14:00:00,96.72,97.06,96.66,97.05,78014.0,94.1876,94.5187,94.1292,94.5089,78014.0
2022-11-09 14:05:00,97.03,97.3,97.0,97.23,36074.0,94.4895,94.7524,94.4603,94.6842,36074.0
2022-11-09 14:10:00,97.23,97.43,97.04,97.43,79527.0,94.6842,94.879,94.4992,94.879,79527.0
2022-11-09 14:15:00,97.4,97.55,97.34,97.5,14863.0,94.8498,94.9959,94.7914,94.9472,14863.0
2022-11-09 14:20:00,97.51,97.55,97.4,97.55,9212.0,94.9569,94.9959,94.8498,94.9959,9212.0
2022-11-09 14:25:00,97.56,97.72,97.55,97.6,9531.0,95.0056,95.1614,94.9959,95.0445,9531.0
2022-11-09 14:30:00,97.6,97.6,97.25,97.29,14540.0,95.0445,95.0445,94.7037,94.7427,14540.0
2022-11-09 14:35:00,97.29,97.35,97.08,97.11,8849.0,94.7427,94.8011,94.5382,94.5674,8849.0
2022-11-09 14:40:00,97.09,97.24,97.01,97.09,12359.0,94.5479,94.694,94.47,94.5479,12359.0
2022-11-09 14:45:00,97.07,97.18,96.84,96.89,11941.0,94.5284,94.6355,94.3044,94.3531,11941.0
2022-11-09 14:50:00,96.89,97.15,96.83,97.12,45553.0,94.3531,94.6063,94.2947,94.5771,45553.0
2022-11-09 14:55:00,97.09,97.25,97.02,97.25,12254.0,94.5479,94.7037,94.4797,94.7037,12254.0
2022-11-09 15:00:00,97.2,97.31,97.15,97.23,11615.0,94.655,94.7621,94.6063,94.6842,11615.0
2022-11-09 15:05:00,97.21,97.42,97.21,97.37,10688.0,94.6648,94.8693,94.6648,94.8206,10688.0
2022-11-09 15:10:00,97.36,97.41,97.23,97.25,34391.0,94.8108,94.8595,94.6842,94.7037,34391.0
2022-11-09 15:15:00,97.25,97.56,97.22,97.54,33117.0,94.7037,95.0056,94.6745,94.9861,33117.0
2022-11-09 15:20:00,97.51,97.58,97.43,97.46,19470.0,94.9569,95.0251,94.879,94.9082,19470.0
2022-11-09 15:25:00,97.44,97.57,97.4,97.46,30521.0,94.8887,95.0153,94.8498,94.9082,30521.0
2022-11-09 15:30:00,97.44,97.44,97.2,97.32,27274.0,94.8887,94.8887,94.655,94.7719,27274.0
2022-11-09 15:35:00,97.32,97.33,97.1,97.11,18952.0,94.7719,94.7816,94.5576,94.5674,18952.0
2022-11-09 15:40:00,97.1,97.1,96.87,96.89,40718.0,94.5576,94.5576,94.3337,94.3531,40718.0
2022-11-09 15:45:00,96.85,97.0,96.64,96.68,37354.0,94.3142,94.4603,94.1097,94.1486,37354.0
2022-11-09 15:50:00,96.71,97.05,96.69,96.92,69463.0,94.1778,94.5089,94.1584,94.3824,69463.0
2022-11-09 15:55:00,96.9,96.93,96.76,96.88,171506.0,94.3629,94.3921,94.2265,94.3434,171506.0
2022-11-10 09:30:00,101.97,102.67,101.3,102.22,36419.0,99.3001,99.9818,98.6477,99.5436,36419.0
2022-11-10 09:35:00,101.92,102.15,101.32,101.57,43378.0,99.2514,99.4754,98.6671,98.9106,43378.0
2022-11-10 09:40:00,101.64,101.75,101.11,101.5,12747.0,98.9788,99.0859,98.4626,98.8424,12747.0
2022-11-10 09:45:00,101.55,102.51,101.37,102.28,21323.0,98.8911,99.826,98.7158,99.602,21323.0
2022-11-10 09:50:00,102.42,102.46,101.69,101.82,20581.0,99.7383,99.7773,99.0275,99.1541,20581.0
2022-11-10 09:55:00,101.82,102.22,101.6,102.13,30063.0,99.1541,99.5436,98.9398,99.4559,30063.0
2022-11-10 10:00:00,102.13,102.7,101.95,102.38,16735.0,99.4559,100.011,99.2806,99.6994,16735.0
2022-11-10 10:05:00,102.3,102.34,101.67,101.86,44250.0,99.6215,99.6604,99.008,99.193,44250.0
2022-11-10 10:10:00,101.87,101.99,101.67,101.67,27803.0,99.2027,99.3196,99.008,99.008,27803.0
2022-11-10 10:15:00,101.68,101.77,101.22,101.38,30078.0,99.0177,99.1054,98.5698,98.7256,30078.0
2022-11-10 10:20:00,101.39,102.09,101.25,102.09,20175.0,98.7353,99.417,98.599,99.417,20175.0
2022-11-10 10:25:00,102.06,102.33,101.79,102.08,18626.0,99.3878,99.6507,99.1248,99.4072,18626.0
2022-11-10 10:30:00,102.08,102.13,101.48,101.56,21570.0,99.4072,99.4559,98.823,98.9009,21570.0
2022-11-10 10:35:00,101.6,101.79,101.35,101.45,19078.0,98.9398,99.1248,98.6964,98.7937,19078.0
2022-11-10 10:40:00,101.36,101.8,101.3,101.61,14785.0,98.7061,99.1346,98.6477,98.9496,14785.0
2022-11-10 10:45:00,101.61,102.07,101.45,102.07,68927.0,98.9496,99.3975,98.7937,99.3975,68927.0
2022-11-10 10:50:00,102.01,102.19,101.85,101.93,17413.0,99.3391,99.5144,99.1833,99.2612,17413.0
2022-11-10 10:55:00,101.88,102.15,101.84,101.98,10060.0,99.2125,99.4754,99.1735,99.3099,10060.0
2022-11-10 11:00:00,102.04,102.38,101.88,102.29,44880.0,99.3683,99.6994,99.2125,99.6117,44880.0
2022-11-10 11:05:00,102.3,102.57,102.2,102.24,13163.0,99.6215,99.8844,99.5241,99.5631,13163.0
2022-11-10 11:10:00,102.28,102.56,101.97,102.49,15016.0,99.602,99.8747,99.3001,99.8065,15016.0
2022-11-10 11:15:00,102.47,102.49,102.22,102.24,11462.0,99.787,99.8065,99.5436,99.5631,11462.0
2022-11-10 11:20:00,102.33,102.42,102.1,102.29,12701.0,99.6507,99.7383,99.4267,99.6117,12701.0
2022-11-10 11:25:00,102.37,102.61,102.24,102.3,15995.0,99.6897,99.9234,99.5631,99.6215,15995.0
2022-11-10 11:30:00,102.3,102.75,102.29,102.57,18279.0,99.6215,100.0597,99.6117,99.8844,18279.0
2022-11-10 11:35:00,102.57,102.57,102.35,102.49,10942.0,99.8844,99.8844,99.6702,99.8065,10942.0
2022-11-10 11:40:00,102.53,102.56,102.34,102.36,6457.0,99.8455,99.8747,99.6604,99.6799,6457.0
2022-11-10 11:45:00,102.34,102.6,102.25,102.58,40871.0,99.6604,99.9136,99.5728,99.8942,40871.0
2022-11-10 11:50:00,102.6,103.11,102.56,102.74,94828.0,99.9136,100.4103,99.8747,100.05,94828.0
2022-11-10 11:55:00,102.71,102.93,102.7,102.85,14805.0,100.0208,100.235,100.011,100.1571,14805.0
2022-11-10 12:00:00,102.8,103.43,102.74,103.4,21675.0,100.1084,100.7219,100.05,100.6927,21675.0
2022-11-10 12:05:00,103.39,103.47,103.15,103.37,42100.0,100.6829,100.7609,100.4492,100.6635,42100.0
2022-11-10 12:10:00,103.33,103.47,103.14,103.18,10075.0,100.6245,100.7609,100.4395,100.4784,10075.0
2022-11-10 12:15:00,103.19,103.64,103.18,103.58,20437.0,100.4882,100.9264,100.4784,100.868,20437.0
2022-11-10 12:20:00,103.65,103.93,103.52,103.86,24713.0,100.9361,101.2088,100.8095,101.1406,24713.0
2022-11-10 12:25:00,103.86,103.86,103.65,103.83,25685.0,101.1406,101.1406,100.9361,101.1114,25685.0
2022-11-10 12:30:00,103.83,103.89,103.67,103.83,12426.0,101.1114,101.1699,100.9556,101.1114,12426.0
2022-11-10 12:35:00,103.98,104.13,103.74,103.75,33883.0,101.2575,101.4036,101.0238,101.0335,33883.0
2022-11-10 12:40:00,103.73,103.79,103.5,103.79,11697.0,101.014,101.0725,100.7901,101.0725,11697.0
2022-11-10 12:45:00,103.76,103.82,103.34,103.45,36577.0,101.0433,101.1017,100.6343,100.7414,36577.0
2022-11-10 12:50:00,103.46,103.54,103.04,103.18,22449.0,100.7511,100.829,100.3421,100.4784,22449.0
2022-11-10 12:55:00,103.11,103.11,102.82,102.88,8215.0,100.4103,100.4103,100.1279,100.1863,8215.0
2022-11-10 13:00:00,102.93,103.5,102.86,103.49,21512.0,100.235,100.7901,100.1668,100.7803,21512.0
2022-11-10 13:05:00,103.42,103.46,103.22,103.3,16961.0,100.7122,100.7511,100.5174,100.5953,16961.0
2022-11-10 13:10:00,103.27,103.37,103.19,103.35,7946.0,100.5661,100.6635,100.4882,100.644,7946.0
2022-11-10 13:15:00,103.28,103.39,102.91,102.91,10937.0,100.5758,100.6829,100.2155,100.2155,10937.0
2022-11-10 13:20:00,102.99,103.06,102.48,102.55,8904.0,100.2934,100.3616,99.7968,99.8649,8904.0
2022-11-10 13:25:00,102.56,102.73,102.46,102.64,9240.0,99.8747,100.0402,99.7773,99.9526,9240.0
2022-11-10 13:30:00,102.72,102.77,102.5,102.64,11976.0,100.0305,100.0792,99.8162,99.9526,11976.0
2022-11-10 13:35:00,102.68,102.89,102.63,102.84,14591.0,99.9915,100.196,99.9428,100.1473,14591.0
2022-11-10 13:40:00,102.77,102.96,102.74,102.85,17471.0,100.0792,100.2642,100.05,100.1571,17471.0
2022-11-10 13:45:00,102.89,103.08,102.82,102.82,13796.0,100.196,100.3811,100.1279,100.1279,13796.0
2022-11-10 13:50:00,102.85,102.96,102.76,102.95,6173.0,100.1571,100.2642,100.0694,100.2545,6173.0
2022-11-10 13:55:00,102.9,103.15,102.88,103.15,14538.0,100.2058,100.4492,100.1863,100.4492,14538.0
2022-11-10 14:00:00,103.13,103.23,103.12,103.19,5343.0,100.4298,100.5271,100.42,100.4882,5343.0
2022-11-10 14:05:00,103.17,103.29,103.09,103.17,14386.0,100.4687,100.5856,100.3908,100.4687,14386.0
2022-11-10 14:10:00,103.2,103.2,102.94,103.01,12462.0,100.4979,100.4979,100.2447,100.3129,12462.0
2022-11-10 14:15:00,102.97,103.12,102.92,102.97,14086.0,100.2739,100.42,100.2253,100.2739,14086.0
2022-11-10 14:20:00,102.94,102.94,102.71,102.85,10056.0,100.2447,100.2447,100.0208,100.1571,10056.0
2022-11-10 14:25:00,102.89,103.02,102.89,102.95,6543.0,100.196,100.3226,100.196,100.2545,6543.0
2022-11-10 14:30:00,102.93,103.02,102.91,102.93,6608.0,100.235,100.3226,100.2155,100.235,6608.0
2022-11-10 14:35:00,102.92,102.94,102.81,102.85,14485.0,100.2253,100.2447,100.1181,100.1571,14485.0
2022-11-10 14:40:00,102.81,102.85,102.64,102.7,11456.0,100.1181,100.1571,99.9526,100.011,11456.0
2022-11-10 14:45:00,102.67,102.73,102.67,102.71,8204.0,99.9818,100.0402,99.9818,100.0208,8204.0
2022-11-10 14:50:00,102.72,102.82,102.7,102.78,10673.0,100.0305,100.1279,100.011,100.0889,10673.0
2022-11-10 14:55:00,102.75,102.91,102.68,102.86,26548.0,100.0597,100.2155,99.9915,100.1668,26548.0
2022-11-10 15:00:00,102.83,102.83,102.6,102.62,10985.0,100.1376,100.1376,99.9136,99.9331,10985.0
2022-11-10 15:05:00,102.62,102.84,102.61,102.82,11178.0,99.9331,100.1473,99.9234,100.1279,11178.0
2022-11-10 15:10:00,102.83,102.85,102.7,102.78,15782.0,100.1376,100.1571,100.011,100.0889,15782.0
2022-11-10 15:15:00,102.77,102.84,102.72,102.81,13920.0,100.0792,100.1473,100.0305,100.1181,13920.0
2022-11-10 15:20:00,102.81,102.97,102.78,102.81,15103.0,100.1181,100.2739,100.0889,100.1181,15103.0
2022-11-10 15:25:00,102.83,102.83,102.58,102.68,23458.0,100.1376,100.1376,99.8942,99.9915,23458.0
2022-11-10 15:30:00,102.69,102.81,102.64,102.69,25546.0,100.0013,100.1181,99.9526,100.0013,25546.0
2022-11-10 15:35:00,102.67,102.7,102.58,102.62,26487.0,99.9818,100.011,99.8942,99.9331,26487.0
2022-11-10 15:40:00,102.62,102.71,102.49,102.57,35143.0,99.9331,100.0208,99.8065,99.8844,35143.0
2022-11-10 15:45:00,102.54,102.76,102.53,102.74,29335.0,99.8552,100.0694,99.8455,100.05,29335.0
2022-11-10 15:50:00,102.76,102.93,102.68,102.91,41365.0,100.0694,100.235,99.9915,100.2155,41365.0
2022-11-10 15:55:00,102.94,102.98,102.8,102.93,111337.0,100.2447,100.2837,100.1084,100.235,111337.0
2022-11-11 09:30:00,102.63,103.19,102.23,102.56,32162.0,99.9428,100.4882,99.5533,99.8747,32162.0
2022-11-11 09:35:00,102.56,102.76,102.22,102.52,25994.0,99.8747,100.0694,99.5436,99.8357,25994.0
2022-11-11 09:40:00,102.54,102.62,102.06,102.51,26771.0,99.8552,99.9331,99.3878,99.826,26771.0
2022-11-11 09:45:00,102.56,103.33,102.44,103.33,36438.0,99.8747,100.6245,99.7578,100.6245,36438.0
2022-11-11 09:50:00,103.29,103.51,103.1,103.17,73985.0,100.5856,100.7998,100.4005,100.4687,73985.0
2022-11-11 09:55:00,103.19,103.43,102.97,103.31,18600.0,100.4882,100.7219,100.2739,100.605,18600.0
2022-11-11 10:00:00,103.26,104.01,102.93,103.69,32078.0,100.5564,101.2867,100.235,100.9751,32078.0
2022-11-11 10:05:00,103.7,104.04,103.49,103.66,15521.0,100.9848,101.3159,100.7803,100.9459,15521.0
2022-11-11 10:10:00,103.63,104.19,103.54,104.17,11973.0,100.9167,101.462,100.829,101.4425,11973.0
2022-11-11 10:15:00,104.31,104.58,104.17,104.5,16429.0,101.5789,101.8418,101.4425,101.7639,16429.0
2022-11-11 10:20:00,104.58,104.83,104.42,104.54,44400.0,101.8418,102.0852,101.686,101.8028,44400.0
2022-11-11 10:25:00,104.47,104.8,104.42,104.7,14068.0,101.7347,102.056,101.686,101.9586,14068.0
2022-11-11 10:30:00,104.75,104.75,104.33,104.54,27531.0,102.0073,102.0073,101.5983,101.8028,27531.0
2022-11-11 10:35:00,104.54,104.68,104.39,104.5,17311.0,101.8028,101.9392,101.6568,101.7639,17311.0
2022-11-11 10:40:00,104.5,104.54,104.32,104.44,13237.0,101.7639,101.8028,101.5886,101.7055,13237.0
2022-11-11 10:45:00,104.44,104.69,104.41,104.68,51518.0,101.7055,101.9489,101.6762,101.9392,51518.0
2022-11-11 10:50:00,104.69,104.69,104.17,104.28,41627.0,101.9489,101.9489,101.4425,101.5496,41627.0
2022-11-11 10:55:00,104.21,104.56,104.15,104.47,18483.0,101.4815,101.8223,101.423,101.7347,18483.0
2022-11-11 11:00:00,104.52,105.22,104.5,105.21,39167.0,101.7834,102.465,101.7639,102.4553,39167.0
2022-11-11 11:05:00,105.21,105.23,104.69,104.69,16157.0,102.4553,102.4748,101.9489,101.9489,16157.0
2022-11-11 11:10:00,104.73,104.82,104.46,104.52,17610.0,101.9879,102.0755,101.7249,101.7834,17610.0
2022-11-11 11:15:00,104.47,104.54,104.3,104.44,15148.0,101.7347,101.8028,101.5691,101.7055,15148.0
2022-11-11 11:20:00,104.47,104.51,103.9,103.98,16426.0,101.7347,101.7736,101.1796,101.2575,16426.0
2022-11-11 11:25:00,103.98,104.06,103.62,103.65,65436.0,101.2575,101.3354,100.9069,100.9361,65436.0
2022-11-11 11:30:00,103.61,103.61,103.2,103.25,33281.0,100.8972,100.8972,100.4979,100.5466,33281.0
2022-11-11 11:35:00,103.2,103.54,103.05,103.06,77596.0,100.4979,100.829,100.3518,100.3616,77596.0
2022-11-11 11:40:00,103.07,103.46,103.02,103.1,23929.0,100.3713,100.7511,100.3226,100.4005,23929.0
2022-11-11 11:45:00,103.19,103.44,102.99,103.35,9852.0,100.4882,100.7316,100.2934,100.644,9852.0
2022-11-11 11:50:00,103.37,103.89,103.35,103.58,25241.0,100.6635,101.1699,100.644,100.868,25241.0
2022-11-11 11:55:00,103.52,103.72,103.52,103.65,8014.0,100.8095,101.0043,100.8095,100.9361,8014.0
2022-11-11 12:00:00,103.57,103.75,103.52,103.6,12090.0,100.8582,101.0335,100.8095,100.8874,12090.0
2022-11-11 12:05:00,103.65,103.84,103.53,103.61,9418.0,100.9361,101.1212,100.8193,100.8972,9418.0
2022-11-11 12:10:00,103.69,104.07,103.69,104.01,14497.0,100.9751,101.3451,100.9751,101.2867,14497.0
2022-11-11 12:15:00,103.97,104.14,103.88,103.97,18411.0,101.2478,101.4133,101.1601,101.2478,18411.0
2022-11-11 12:20:00,103.96,104.02,103.87,103.95,11682.0,101.238,101.2965,101.1504,101.2283,11682.0
2022-11-11 12:25:00,103.96,103.99,103.78,103.95,15286.0,101.238,101.2672,101.0627,101.2283,15286.0
2022-11-11 12:30:00,103.93,104.01,103.79,103.79,8003.0,101.2088,101.2867,101.0725,101.0725,8003.0
2022-11-11 12:35:00,103.78,103.83,103.65,103.66,10168.0,101.0627,101.1114,100.9361,100.9459,10168.0
2022-11-11 12:40:00,103.63,103.64,103.36,103.61,21191.0,100.9167,100.9264,100.6537,100.8972,21191.0
2022-11-11 12:45:00,103.59,103.59,103.31,103.32,15334.0,100.8777,100.8777,100.605,100.6148,15334.0
2022-11-11 12:50:00,103.34,103.46,103.18,103.43,27873.0,100.6343,100.7511,100.4784,100.7219,27873.0
2022-11-11 12:55:00,103.44,103.55,103.34,103.44,26008.0,100.7316,100.8388,100.6343,100.7316,26008.0
2022-11-11 13:00:00,103.46,103.93,103.46,103.93,13540.0,100.7511,101.2088,100.7511,101.2088,13540.0
2022-11-11 13:05:00,103.94,104.09,103.89,103.98,12578.0,101.2185,101.3646,101.1699,101.2575,12578.0
2022-11-11 13:10:00,103.98,104.11,103.89,103.91,18815.0,101.2575,101.3841,101.1699,101.1893,18815.0
2022-11-11 13:15:00,103.91,103.95,103.67,103.67,51851.0,101.1893,101.2283,100.9556,100.9556,51851.0
2022-11-11 13:20:00,103.66,103.66,103.47,103.63,17731.0,100.9459,100.9459,100.7609,100.9167,17731.0
2022-11-11 13:25:00,103.63,103.67,103.51,103.63,15317.0,100.9167,100.9556,100.7998,100.9167,15317.0
2022-11-11 13:30:00,103.64,103.77,103.58,103.74,8419.0,100.9264,101.053,100.868,101.0238,8419.0
2022-11-11 13:35:00,103.74,103.74,103.42,103.43,21921.0,101.0238,101.0238,100.7122,100.7219,21921.0
2022-11-11 13:40:00,103.45,103.51,103.28,103.38,14334.0,100.7414,100.7998,100.5758,100.6732,14334.0
2022-11-11 13:45:00,103.39,103.57,103.32,103.54,9659.0,100.6829,100.8582,100.6148,100.829,9659.0
2022-11-11 13:50:00,103.55,103.89,103.54,103.83,15156.0,100.8388,101.1699,100.829,101.1114,15156.0
2022-11-11 13:55:00,103.87,104.13,103.85,104.05,90362.0,101.1504,101.4036,101.1309,101.3257,90362.0
2022-11-11 14:00:00,104.05,104.31,103.97,104.31,16967.0,101.3257,101.5789,101.2478,101.5789,16967.0
2022-11-11 14:05:00,104.28,104.43,104.22,104.39,10875.0,101.5496,101.6957,101.4912,101.6568,10875.0
2022-11-11 14:10:00,104.43,104.53,104.36,104.53,13870.0,101.6957,101.7931,101.6275,101.7931,13870.0
2022-11-11 14:15:00,104.57,104.76,104.49,104.74,15786.0,101.8321,102.0171,101.7541,101.9976,15786.0
2022-11-11 14:20:00,104.73,105.04,104.73,105.01,17347.0,101.9879,102.2897,101.9879,102.2605,17347.0
2022-11-11 14:25:00,105.02,105.02,104.76,104.99,14207.0,102.2703,102.2703,102.0171,102.2411,14207.0
2022-11-11 14:30:00,104.96,104.96,104.74,104.8,19750.0,102.2118,102.2118,101.9976,102.056,19750.0
2022-11-11 14:35:00,104.76,104.82,104.68,104.81,29408.0,102.0171,102.0755,101.9392,102.0658,29408.0
2022-11-11 14:40:00,104.81,104.97,104.8,104.8,26411.0,102.0658,102.2216,102.056,102.056,26411.0
2022-11-11 14:45:00,104.81,104.82,104.52,104.52,12794.0,102.0658,102.0755,101.7834,101.7834,12794.0
2022-11-11 14:50:00,104.54,104.56,104.39,104.47,16478.0,101.8028,101.8223,101.6568,101.7347,16478.0
2022-11-11 14:55:00,104.48,104.6,104.41,104.52,16018.0,101.7444,101.8613,101.6762,101.7834,16018.0
2022-11-11 15:00:00,104.55,104.57,104.43,104.44,18168.0,101.8126,101.8321,101.6957,101.7055,18168.0
2022-11-11 15:05:00,104.44,104.45,104.25,104.32,26946.0,101.7055,101.7152,101.5204,101.5886,26946.0
2022-11-11 15:10:00,104.3,104.35,103.96,103.98,22121.0,101.5691,101.6178,101.238,101.2575,22121.0
2022-11-11 15:15:00,104.0,104.12,103.86,104.09,65533.0,101.277,101.3938,101.1406,101.3646,65533.0
2022-11-11 15:20:00,104.1,104.28,104.09,104.2,27474.0,101.3744,101.5496,101.3646,101.4717,27474.0
2022-11-11 15:25:00,104.2,104.56,104.19,104.38,46910.0,101.4717,101.8223,101.462,101.647,46910.0
2022-11-11 15:30:00,104.4,104.45,104.24,104.26,37988.0,101.6665,101.7152,101.5107,101.5302,37988.0
2022-11-11 15:35:00,104.24,104.48,104.12,104.48,40863.0,101.5107,101.7444,101.3938,101.7444,40863.0
2022-11-11 15:40:00,104.49,104.58,104.42,104.49,39680.0,101.7541,101.8418,101.686,101.7541,39680.0
2022-11-11 15:45:00,104.49,104.63,104.43,104.63,30623.0,101.7541,101.8905,101.6957,101.8905,30623.0
2022-11-11 15:50:00,104.64,104.72,104.3,104.32,119587.0,101.9002,101.9781,101.5691,101.5886,119587.0
2022-11-11 15:55:00,104.32,104.48,104.27,104.41,135309.0,101.5886,101.7444,101.5399,101.6762,135309.0
2022-11-14 09:30:00,102.08,103.2,102.08,102.5,30905.0,99.4072,100.4979,99.4072,99.8162,30905.0
2022-11-14 09:35:00,102.25,102.75,102.08,102.71,107401.0,99.5728,100.0597,99.4072,100.0208,107401.0
2022-11-14 09:40:00,102.68,102.74,102.43,102.59,3954.0,99.9915,100.05,99.7481,99.9039,3954.0
2022-11-14 09:45:00,102.63,102.89,102.47,102.62,13471.0,99.9428,100.196,99.787,99.9331,13471.0
2022-11-14 09:50:00,102.57,102.81,102.36,102.55,16328.0,99.8844,100.1181,99.6799,99.8649,16328.0
2022-11-14 09:55:00,102.61,102.84,102.53,102.84,17795.0,99.9234,100.1473,99.8455,100.1473,17795.0
2022-11-14 10:00:00,102.85,103.04,102.79,102.99,23941.0,100.1571,100.3421,100.0987,100.2934,23941.0
2022-11-14 10:05:00,103.0,103.47,102.89,103.31,24563.0,100.3032,100.7609,100.196,100.605,24563.0
2022-11-14 10:10:00,103.31,103.46,103.19,103.46,10938.0,100.605,100.7511,100.4882,100.7511,10938.0
2022-11-14 10:15:00,103.45,103.84,103.38,103.4,22606.0,100.7414,101.1212,100.6732,100.6927,22606.0
2022-11-14 10:20:00,103.48,103.55,103.3,103.3,7333.0,100.7706,100.8388,100.5953,100.5953,7333.0
2022-11-14 10:25:00,103.27,103.27,102.86,102.95,13834.0,100.5661,100.5661,100.1668,100.2545,13834.0
2022-11-14 10:30:00,103.01,103.29,102.95,103.17,20531.0,100.3129,100.5856,100.2545,100.4687,20531.0
2022-11-14 10:35:00,103.14,103.19,103.0,103.08,15584.0,100.4395,100.4882,100.3032,100.3811,15584.0
2022-11-14 10:40:00,103.07,103.14,102.92,103.02,12098.0,100.3713,100.4395,100.2253,100.3226,12098.0
2022-11-14 10:45:00,102.96,103.15,102.9,103.1,48402.0,100.2642,100.4492,100.2058,100.4005,48402.0
2022-11-14 10:50:00,103.04,103.16,102.92,103.08,26880.0,100.3421,100.459,100.2253,100.3811,26880.0
2022-11-14 10:55:00,103.04,103.07,102.89,102.9,10176.0,100.3421,100.3713,100.196,100.2058,10176.0
2022-11-14 11:00:00,102.92,102.92,102.65,102.69,14826.0,100.2253,100.2253,99.9623,100.0013,14826.0
2022-11-14 11:05:00,102.68,103.04,102.51,103.03,15760.0,99.9915,100.3421,99.826,100.3324,15760.0
2022-11-14 11:10:00,102.98,103.01,102.45,102.5,29689.0,100.2837,100.3129,99.7676,99.8162,29689.0
2022-11-14 11:15:00,102.5,102.5,102.12,102.19,18386.0,99.8162,99.8162,99.4462,99.5144,18386.0
2022-11-14 11:20:00,102.23,102.52,102.22,102.38,10295.0,99.5533,99.8357,99.5436,99.6994,10295.0
2022-11-14 11:25:00,102.48,102.58,102.43,102.56,6532.0,99.7968,99.8942,99.7481,99.8747,6532.0
2022-11-14 11:30:00,102.52,103.13,102.49,103.13,9514.0,99.8357,100.4298,99.8065,100.4298,9514.0
2022-11-14 11:35:00,103.13,103.32,102.98,102.98,9399.0,100.4298,100.6148,100.2837,100.2837,9399.0
2022-11-14 11:40:00,103.01,103.1,102.96,103.0,6386.0,100.3129,100.4005,100.2642,100.3032,6386.0
2022-11-14 11:45:00,103.05,103.22,103.02,103.19,6055.0,100.3518,100.5174,100.3226,100.4882,6055.0
2022-11-14 11:50:00,103.19,103.26,103.0,103.06,7199.0,100.4882,100.5564,100.3032,100.3616,7199.0
2022-11-14 11:55:00,103.06,103.43,103.02,103.24,61931.0,100.3616,100.7219,100.3226,100.5369,61931.0
2022-11-14 12:00:00,103.27,103.49,103.2,103.47,7404.0,100.5661,100.7803,100.4979,100.7609,7404.0
2022-11-14 12:05:00,103.48,103.67,103.41,103.66,19251.0,100.7706,100.9556,100.7024,100.9459,19251.0
2022-11-14 12:10:00,103.66,103.66,103.52,103.58,7268.0,100.9459,100.9459,100.8095,100.868,7268.0
2022-11-14 12:15:00,103.58,103.69,103.39,103.4,7903.0,100.868,100.9751,100.6829,100.6927,7903.0
2022-11-14 12:20:00,103.38,103.43,103.12,103.4,9772.0,100.6732,100.7219,100.42,100.6927,9772.0
2022-11-14 12:25:00,103.49,103.66,103.38,103.57,8494.0,100.7803,100.9459,100.6732,100.8582,8494.0
2022-11-14 12:30:00,103.58,103.86,103.57,103.81,5961.0,100.868,101.1406,100.8582,101.0919,5961.0
2022-11-14 12:35:00,103.83,103.91,103.76,103.88,8798.0,101.1114,101.1893,101.0433,101.1601,8798.0
2022-11-14 12:40:00,103.88,103.98,103.85,103.87,6159.0,101.1601,101.2575,101.1309,101.1504,6159.0
2022-11-14 12:45:00,103.86,103.86,103.75,103.77,15367.0,101.1406,101.1406,101.0335,101.053,15367.0
2022-11-14 12:50:00,103.8,104.01,103.8,103.97,10009.0,101.0822,101.2867,101.0822,101.2478,10009.0
2022-11-14 12:55:00,104.0,104.01,103.85,103.91,19233.0,101.277,101.2867,101.1309,101.1893,19233.0
2022-11-14 13:00:00,103.93,104.11,103.87,104.06,8953.0,101.2088,101.3841,101.1504,101.3354,8953.0
2022-11-14 13:05:00,104.06,104.15,103.99,104.09,8892.0,101.3354,101.423,101.2672,101.3646,8892.0
2022-11-14 13:10:00,104.09,104.27,104.09,104.14,13321.0,101.3646,101.5399,101.3646,101.4133,13321.0
2022-11-14 13:15:00,104.12,104.32,104.09,104.26,8776.0,101.3938,101.5886,101.3646,101.5302,8776.0
2022-11-14 13:20:00,104.21,104.45,103.8,104.38,27351.0,101.4815,101.7152,101.0822,101.647,27351.0
2022-11-14 13:25:00,104.36,104.56,104.33,104.51,10376.0,101.6275,101.8223,101.5983,101.7736,10376.0
2022-11-14 13:30:00,104.51,104.51,104.36,104.46,16627.0,101.7736,101.7736,101.6275,101.7249,16627.0
2022-11-14 13:35:00,104.46,104.61,104.36,104.48,15304.0,101.7249,101.871,101.6275,101.7444,15304.0
2022-11-14 13:40:00,104.49,104.62,104.46,104.55,11903.0,101.7541,101.8807,101.7249,101.8126,11903.0
2022-11-14 13:45:00,104.56,104.64,104.51,104.61,21896.0,101.8223,101.9002,101.7736,101.871,21896.0
2022-11-14 13:50:00,104.64,104.71,104.58,104.64,13267.0,101.9002,101.9684,101.8418,101.9002,13267.0
2022-11-14 13:55:00,104.65,104.74,104.64,104.67,14152.0,101.91,101.9976,101.9002,101.9294,14152.0
2022-11-14 14:00:00,104.68,104.7,104.4,104.41,19311.0,101.9392,101.9586,101.6665,101.6762,19311.0
2022-11-14 14:05:00,104.36,104.41,104.2,104.2,15062.0,101.6275,101.6762,101.4717,101.4717,15062.0
2022-11-14 14:10:00,104.2,104.24,104.12,104.21,11215.0,101.4717,101.5107,101.3938,101.4815,11215.0
2022-11-14 14:15:00,104.21,104.29,104.08,104.22,17844.0,101.4815,101.5594,101.3549,101.4912,17844.0
2022-11-14 14:20:00,104.22,104.33,104.09,104.22,37117.0,101.4912,101.5983,101.3646,101.4912,37117.0
2022-11-14 14:25:00,104.14,104.21,104.07,104.16,21046.0,101.4133,101.4815,101.3451,101.4328,21046.0
2022-11-14 14:30:00,104.17,104.29,104.11,104.19,12634.0,101.4425,101.5594,101.3841,101.462,12634.0
2022-11-14 14:35:00,104.19,104.42,104.18,104.4,26019.0,101.462,101.686,101.4523,101.6665,26019.0
2022-11-14 14:40:00,104.38,104.42,104.25,104.36,18030.0,101.647,101.686,101.5204,101.6275,18030.0
2022-11-14 14:45:00,104.38,104.39,104.2,104.2,10567.0,101.647,101.6568,101.4717,101.4717,10567.0
2022-11-14 14:50:00,104.21,104.41,104.21,104.41,15231.0,101.4815,101.6762,101.4815,101.6762,15231.0
2022-11-14 14:55:00,104.39,104.51,104.37,104.5,11182.0,101.6568,101.7736,101.6373,101.7639,11182.0
2022-11-14 15:00:00,104.51,104.69,104.5,104.62,12342.0,101.7736,101.9489,101.7639,101.8807,12342.0
2022-11-14 15:05:00,104.66,104.69,104.52,104.52,21229.0,101.9197,101.9489,101.7834,101.7834,21229.0
2022-11-14 15:10:00,104.52,104.58,104.19,104.28,16703.0,101.7834,101.8418,101.462,101.5496,16703.0
2022-11-14 15:15:00,104.3,104.31,104.18,104.31,10552.0,101.5691,101.5789,101.4523,101.5789,10552.0
2022-11-14 15:20:00,104.31,104.44,104.26,104.36,12997.0,101.5789,101.7055,101.5302,101.6275,12997.0
2022-11-14 15:25:00,104.33,104.38,104.25,104.32,16694.0,101.5983,101.647,101.5204,101.5886,16694.0
2022-11-14 15:30:00,104.32,104.32,104.09,104.09,19966.0,101.5886,101.5886,101.3646,101.3646,19966.0
2022-11-14 15:35:00,104.11,104.24,104.07,104.23,16426.0,101.3841,101.5107,101.3451,101.501,16426.0
2022-11-14 15:40:00,104.23,104.24,104.07,104.11,21894.0,101.501,101.5107,101.3451,101.3841,21894.0
2022-11-14 15:45:00,104.09,104.13,103.89,103.89,35270.0,101.3646,101.4036,101.1699,101.1699,35270.0
2022-11-14 15:50:00,103.89,104.06,103.78,103.8,77170.0,101.1699,101.3354,101.0627,101.0822,77170.0
2022-11-14 15:55:00,103.78,103.79,103.2,103.25,169368.0,101.0627,101.0725,100.4979,100.5466,169368.0
2022-11-15 09:30:00,105.52,106.02,105.01,105.84,23595.0,102.7572,103.2441,102.2605,103.0688,23595.0
2022-11-15 09:35:00,105.98,105.98,105.22,105.75,8097.0,103.2051,103.2051,102.465,102.9812,8097.0
2022-11-15 09:40:00,105.8,105.82,105.18,105.58,8227.0,103.0298,103.0493,102.4261,102.8156,8227.0
2022-11-15 09:45:00,105.41,105.47,105.0,105.11,9664.0,102.6501,102.7085,102.2508,102.3579,9664.0
2022-11-15 09:50:00,105.09,105.11,104.68,104.92,14459.0,102.3384,102.3579,101.9392,102.1729,14459.0
2022-11-15 09:55:00,104.94,105.26,104.94,105.18,11987.0,102.1924,102.504,102.1924,102.4261,11987.0
2022-11-15 10:00:00,105.23,105.39,105.09,105.28,21519.0,102.4748,102.6306,102.3384,102.5235,21519.0
2022-11-15 10:05:00,105.28,105.37,104.73,104.73,9730.0,102.5235,102.6111,101.9879,101.9879,9730.0
2022-11-15 10:10:00,104.72,104.87,104.38,104.41,21880.0,101.9781,102.1242,101.647,101.6762,21880.0
2022-11-15 10:15:00,104.45,104.49,103.93,103.93,15465.0,101.7152,101.7541,101.2088,101.2088,15465.0
2022-11-15 10:20:00,103.93,104.37,103.91,104.37,21794.0,101.2088,101.6373,101.1893,101.6373,21794.0
2022-11-15 10:25:00,104.37,104.55,104.16,104.16,18236.0,101.6373,101.8126,101.4328,101.4328,18236.0
2022-11-15 10:30:00,104.12,104.37,104.05,104.23,34534.0,101.3938,101.6373,101.3257,101.501,34534.0
2022-11-15 10:35:00,104.29,104.35,104.05,104.33,28348.0,101.5594,101.6178,101.3257,101.5983,28348.0
2022-11-15 10:40:00,104.28,104.53,104.23,104.47,22019.0,101.5496,101.7931,101.501,101.7347,22019.0
2022-11-15 10:45:00,104.5,104.66,104.05,104.12,12863.0,101.7639,101.9197,101.3257,101.3938,12863.0
2022-11-15 10:50:00,104.12,104.18,103.89,104.08,22785.0,101.3938,101.4523,101.1699,101.3549,22785.0
2022-11-15 10:55:00,104.08,104.25,103.96,104.03,15804.0,101.3549,101.5204,101.238,101.3062,15804.0
2022-11-15 11:00:00,103.91,103.91,103.29,103.47,18733.0,101.1893,101.1893,100.5856,100.7609,18733.0
2022-11-15 11:05:00,103.5,103.93,103.42,103.84,43092.0,100.7901,101.2088,100.7122,101.1212,43092.0
2022-11-15 11:10:00,103.85,104.08,103.79,104.03,13537.0,101.1309,101.3549,101.0725,101.3062,13537.0
2022-11-15 11:15:00,103.98,104.08,103.69,103.86,14632.0,101.2575,101.3549,100.9751,101.1406,14632.0
2022-11-15 11:20:00,103.87,103.95,103.66,103.66,20556.0,101.1504,101.2283,100.9459,100.9459,20556.0
2022-11-15 11:25:00,103.73,103.76,103.43,103.6,15702.0,101.014,101.0433,100.7219,100.8874,15702.0
2022-11-15 11:30:00,103.62,103.88,103.62,103.88,13382.0,100.9069,101.1601,100.9069,101.1601,13382.0
2022-11-15 11:35:00,103.81,104.12,103.73,104.1,44381.0,101.0919,101.3938,101.014,101.3744,44381.0
2022-11-15 11:40:00,104.15,104.39,104.12,104.39,36917.0,101.423,101.6568,101.3938,101.6568,36917.0
2022-11-15 11:45:00,104.39,104.42,103.99,104.07,13404.0,101.6568,101.686,101.2672,101.3451,13404.0
2022-11-15 11:50:00,104.01,104.11,103.86,104.1,11370.0,101.2867,101.3841,101.1406,101.3744,11370.0
2022-11-15 11:55:00,104.04,104.36,104.04,104.36,9188.0,101.3159,101.6275,101.3159,101.6275,9188.0
2022-11-15 12:00:00,104.4,104.4,103.85,104.04,7953.0,101.6665,101.6665,101.1309,101.3159,7953.0
2022-11-15 12:05:00,104.04,104.18,103.95,104.18,6942.0,101.3159,101.4523,101.2283,101.4523,6942.0
2022-11-15 12:10:00,104.13,104.33,104.12,104.23,11724.0,101.4036,101.5983,101.3938,101.501,11724.0
2022-11-15 12:15:00,104.15,104.36,104.06,104.34,12993.0,101.423,101.6275,101.3354,101.6081,12993.0
2022-11-15 12:20:00,104.34,104.34,104.15,104.22,8309.0,101.6081,101.6081,101.423,101.4912,8309.0
2022-11-15 12:25:00,104.24,104.27,104.07,104.07,8629.0,101.5107,101.5399,101.3451,101.3451,8629.0
2022-11-15 12:30:00,104.11,104.17,103.99,104.08,7605.0,101.3841,101.4425,101.2672,101.3549,7605.0
2022-11-15 12:35:00,104.07,104.11,103.95,104.02,10212.0,101.3451,101.3841,101.2283,101.2965,10212.0
2022-11-15 12:40:00,104.03,104.04,103.68,103.72,8081.0,101.3062,101.3159,100.9654,101.0043,8081.0
2022-11-15 12:45:00,103.72,103.72,103.47,103.54,16260.0,101.0043,101.0043,100.7609,100.829,16260.0
2022-11-15 12:50:00,103.49,103.49,103.24,103.26,9022.0,100.7803,100.7803,100.5369,100.5564,9022.0
2022-11-15 12:55:00,103.24,103.42,103.19,103.39,13070.0,100.5369,100.7122,100.4882,100.6829,13070.0
2022-11-15 13:00:00,103.35,103.42,103.24,103.36,10447.0,100.644,100.7122,100.5369,100.6537,10447.0
2022-11-15 13:05:00,103.33,103.37,103.16,103.16,9746.0,100.6245,100.6635,100.459,100.459,9746.0
2022-11-15 13:10:00,103.15,103.18,103.04,103.11,13287.0,100.4492,100.4784,100.3421,100.4103,13287.0
2022-11-15 13:15:00,103.1,103.1,102.66,102.66,13262.0,100.4005,100.4005,99.9721,99.9721,13262.0
2022-11-15 13:20:00,102.65,102.65,102.22,102.48,10052.0,99.9623,99.9623,99.5436,99.7968,10052.0
2022-11-15 13:25:00,102.53,102.58,102.14,102.26,12804.0,99.8455,99.8942,99.4657,99.5825,12804.0
2022-11-15 13:30:00,102.23,102.31,101.89,101.92,15504.0,99.5533,99.6312,99.2222,99.2514,15504.0
2022-11-15 13:35:00,101.91,102.1,101.5,101.68,13340.0,99.2417,99.4267,98.8424,99.0177,13340.0
2022-11-15 13:40:00,101.68,102.05,101.53,101.95,20651.0,99.0177,99.378,98.8716,99.2806,20651.0
2022-11-15 13:45:00,101.92,102.19,101.77,101.78,13460.0,99.2514,99.5144,99.1054,99.1151,13460.0
2022-11-15 13:50:00,101.76,101.85,101.64,101.76,16693.0,99.0956,99.1833,98.9788,99.0956,16693.0
2022-11-15 13:55:00,101.73,101.99,101.66,101.77,19919.0,99.0664,99.3196,98.9982,99.1054,19919.0
2022-11-15 14:00:00,101.77,101.84,101.19,101.19,15131.0,99.1054,99.1735,98.5405,98.5405,15131.0
2022-11-15 14:05:00,101.2,101.47,101.11,101.39,35959.0,98.5503,98.8132,98.4626,98.7353,35959.0
2022-11-15 14:10:00,101.39,101.86,101.38,101.62,44341.0,98.7353,99.193,98.7256,98.9593,44341.0
2022-11-15 14:15:00,101.59,102.09,101.44,101.94,30196.0,98.9301,99.417,98.784,99.2709,30196.0
2022-11-15 14:20:00,102.04,102.38,102.0,102.38,13298.0,99.3683,99.6994,99.3293,99.6994,13298.0
2022-11-15 14:25:00,102.39,102.4,102.09,102.23,9006.0,99.7091,99.7189,99.417,99.5533,9006.0
2022-11-15 14:30:00,102.28,102.58,102.1,102.3,56212.0,99.602,99.8942,99.4267,99.6215,56212.0
2022-11-15 14:35:00,102.34,102.48,102.25,102.28,10174.0,99.6604,99.7968,99.5728,99.602,10174.0
2022-11-15 14:40:00,102.36,102.48,102.31,102.35,9478.0,99.6799,99.7968,99.6312,99.6702,9478.0
2022-11-15 14:45:00,102.36,102.49,102.32,102.37,14238.0,99.6799,99.8065,99.641,99.6897,14238.0
2022-11-15 14:50:00,102.38,102.45,102.27,102.37,11196.0,99.6994,99.7676,99.5923,99.6897,11196.0
2022-11-15 14:55:00,102.34,102.67,102.31,102.56,17094.0,99.6604,99.9818,99.6312,99.8747,17094.0
2022-11-15 15:00:00,102.59,102.77,102.52,102.68,10430.0,99.9039,100.0792,99.8357,99.9915,10430.0
2022-11-15 15:05:00,102.66,102.7,102.46,102.47,10386.0,99.9721,100.011,99.7773,99.787,10386.0
2022-11-15 15:10:00,102.48,102.51,102.21,102.35,14188.0,99.7968,99.826,99.5338,99.6702,14188.0
2022-11-15 15:15:00,102.4,102.68,102.38,102.61,18636.0,99.7189,99.9915,99.6994,99.9234,18636.0
2022-11-15 15:20:00,102.6,102.7,102.47,102.57,14815.0,99.9136,100.011,99.787,99.8844,14815.0
2022-11-15 15:25:00,102.59,102.59,102.36,102.43,32813.0,99.9039,99.9039,99.6799,99.7481,32813.0
2022-11-15 15:30:00,102.41,102.41,102.19,102.37,28128.0,99.7286,99.7286,99.5144,99.6897,28128.0
2022-11-15 15:35:00,102.37,102.62,102.37,102.57,28189.0,99.6897,99.9331,99.6897,99.8844,28189.0
2022-11-15 15:40:00,102.58,102.64,102.51,102.62,18936.0,99.8942,99.9526,99.826,99.9331,18936.0
2022-11-15 15:45:00,102.59,102.6,102.38,102.43,32196.0,99.9039,99.9136,99.6994,99.7481,32196.0
2022-11-15 15:50:00,102.43,102.43,102.25,102.34,48949.0,99.7481,99.7481,99.5728,99.6604,48949.0
2022-11-15 15:55:00,102.32,102.39,102.24,102.28,159685.0,99.641,99.7091,99.5631,99.602,159685.0
2022-11-16 09:30:00,101.86,101.91,101.1,101.59,25456.0,99.193,99.2417,98.4529,98.9301,25456.0
2022-11-16 09:35:00,101.62,101.62,101.22,101.54,10682.0,98.9593,98.9593,98.5698,98.8814,10682.0
2022-11-16 09:40:00,101.35,101.61,101.08,101.61,10569.0,98.6964,98.9496,98.4334,98.9496,10569.0
2022-11-16 09:45:00,101.33,101.66,101.1,101.1,14149.0,98.6769,98.9982,98.4529,98.4529,14149.0
2022-11-16 09:50:00,101.04,101.45,101.01,101.26,4992.0,98.3945,98.7937,98.3653,98.6087,4992.0
2022-11-16 09:55:00,101.33,101.4,101.08,101.21,14196.0,98.6769,98.7451,98.4334,98.56,14196.0
2022-11-16 10:00:00,101.24,101.24,100.51,100.62,40796.0,98.5892,98.5892,97.8784,97.9855,40796.0
2022-11-16 10:05:00,100.66,101.07,100.45,101.02,14250.0,98.0244,98.4237,97.8199,98.375,14250.0
2022-11-16 10:10:00,101.12,101.29,101.01,101.05,13015.0,98.4724,98.6379,98.3653,98.4042,13015.0
2022-11-16 10:15:00,101.05,101.15,100.71,100.71,7625.0,98.4042,98.5016,98.0731,98.0731,7625.0
2022-11-16 10:20:00,100.84,100.85,100.53,100.72,13307.0,98.1997,98.2095,97.8978,98.0829,13307.0
2022-11-16 10:25:00,100.71,100.9,100.68,100.9,8749.0,98.0731,98.2581,98.0439,98.2581,8749.0
2022-11-16 10:30:00,100.91,101.03,100.52,100.9,34053.0,98.2679,98.3847,97.8881,98.2581,34053.0
2022-11-16 10:35:00,100.87,101.0,100.56,100.58,31305.0,98.2289,98.3555,97.927,97.9465,31305.0
2022-11-16 10:40:00,100.58,100.62,100.3,100.42,15771.0,97.9465,97.9855,97.6739,97.7907,15771.0
2022-11-16 10:45:00,100.42,100.48,100.19,100.48,15933.0,97.7907,97.8491,97.5667,97.8491,15933.0
2022-11-16 10:50:00,100.42,100.55,99.5,99.93,132222.0,97.7907,97.9173,96.8948,97.3135,132222.0
2022-11-16 10:55:00,99.94,100.54,99.88,100.2,138682.0,97.3233,97.9076,97.2648,97.5765,138682.0
2022-11-16 11:00:00,100.25,100.73,100.25,100.5,28621.0,97.6252,98.0926,97.6252,97.8686,28621.0
2022-11-16 11:05:00,100.49,100.81,100.43,100.79,43001.0,97.8589,98.1705,97.8004,98.151,43001.0
2022-11-16 11:10:00,100.79,100.83,100.57,100.71,21457.0,98.151,98.19,97.9368,98.0731,21457.0
2022-11-16 11:15:00,100.71,100.81,100.58,100.81,15122.0,98.0731,98.1705,97.9465,98.1705,15122.0
2022-11-16 11:20:00,100.79,100.89,100.6,100.61,15673.0,98.151,98.2484,97.966,97.9757,15673.0
2022-11-16 11:25:00,100.6,101.03,100.55,100.89,19318.0,97.966,98.3847,97.9173,98.2484,19318.0
2022-11-16 11:30:00,100.9,101.0,100.81,100.81,12357.0,98.2581,98.3555,98.1705,98.1705,12357.0
2022-11-16 11:35:00,100.79,100.92,100.64,100.92,37587.0,98.151,98.2776,98.0049,98.2776,37587.0
2022-11-16 11:40:00,100.92,100.96,100.81,100.86,14588.0,98.2776,98.3166,98.1705,98.2192,14588.0
2022-11-16 11:45:00,100.88,101.11,100.88,101.08,10792.0,98.2387,98.4626,98.2387,98.4334,10792.0
2022-11-16 11:50:00,100.98,101.11,100.91,101.04,7203.0,98.336,98.4626,98.2679,98.3945,7203.0
2022-11-16 11:55:00,101.0,101.1,100.8,100.8,3770.0,98.3555,98.4529,98.1608,98.1608,3770.0
2022-11-16 12:00:00,100.88,100.9,100.71,100.74,4846.0,98.2387,98.2581,98.0731,98.1023,4846.0
2022-11-16 12:05:00,100.7,100.74,100.44,100.66,17818.0,98.0634,98.1023,97.8102,98.0244,17818.0
2022-11-16 12:10:00,100.64,100.82,100.5,100.53,24332.0,98.0049,98.1802,97.8686,97.8978,24332.0
2022-11-16 12:15:00,100.54,100.61,100.48,100.58,8165.0,97.9076,97.9757,97.8491,97.9465,8165.0
2022-11-16 12:20:00,100.6,100.6,100.25,100.37,12774.0,97.966,97.966,97.6252,97.742,12774.0
2022-11-16 12:25:00,100.28,100.44,100.22,100.34,3497.0,97.6544,97.8102,97.5959,97.7128,3497.0
2022-11-16 12:30:00,100.36,100.44,100.26,100.29,5761.0,97.7323,97.8102,97.6349,97.6641,5761.0
2022-11-16 12:35:00,100.28,100.32,100.07,100.07,10928.0,97.6544,97.6933,97.4499,97.4499,10928.0
2022-11-16 12:40:00,100.07,100.2,99.93,100.11,12464.0,97.4499,97.5765,97.3135,97.4888,12464.0
2022-11-16 12:45:00,100.13,100.36,100.09,100.18,13758.0,97.5083,97.7323,97.4694,97.557,13758.0
2022-11-16 12:50:00,100.21,100.39,100.18,100.18,7863.0,97.5862,97.7615,97.557,97.557,7863.0
2022-11-16 12:55:00,100.19,100.28,99.97,100.08,11434.0,97.5667,97.6544,97.3525,97.4596,11434.0
2022-11-16 13:00:00,100.04,100.04,99.62,99.66,13703.0,97.4207,97.4207,97.0117,97.0506,13703.0
2022-11-16 13:05:00,99.71,99.76,99.51,99.7,9709.0,97.0993,97.148,96.9045,97.0896,9709.0
2022-11-16 13:10:00,99.75,99.86,99.59,99.59,7459.0,97.1383,97.2454,96.9824,96.9824,7459.0
2022-11-16 13:15:00,99.55,99.6,99.25,99.27,11340.0,96.9435,96.9922,96.6513,96.6708,11340.0
2022-11-16 13:20:00,99.28,99.33,99.07,99.12,15416.0,96.6806,96.7292,96.4761,96.5247,15416.0
2022-11-16 13:25:00,99.16,99.64,99.12,99.64,19458.0,96.5637,97.0311,96.5247,97.0311,19458.0
2022-11-16 13:30:00,99.67,99.67,99.25,99.33,6732.0,97.0603,97.0603,96.6513,96.7292,6732.0
2022-11-16 13:35:00,99.3,99.33,99.14,99.22,17299.0,96.7,96.7292,96.5442,96.6221,17299.0
2022-11-16 13:40:00,99.22,99.55,99.19,99.55,13442.0,96.6221,96.9435,96.5929,96.9435,13442.0
2022-11-16 13:45:00,99.55,99.56,99.37,99.5,4087.0,96.9435,96.9532,96.7682,96.8948,4087.0
2022-11-16 13:50:00,99.56,99.56,99.42,99.49,7977.0,96.9532,96.9532,96.8169,96.8851,7977.0
2022-11-16 13:55:00,99.45,99.52,99.24,99.39,21301.0,96.8461,96.9143,96.6416,96.7877,21301.0
2022-11-16 14:00:00,99.36,99.55,99.26,99.52,10237.0,96.7585,96.9435,96.6611,96.9143,10237.0
2022-11-16 14:05:00,99.51,99.56,99.47,99.56,6867.0,96.9045,96.9532,96.8656,96.9532,6867.0
2022-11-16 14:10:00,99.53,99.64,99.46,99.47,15062.0,96.924,97.0311,96.8558,96.8656,15062.0
2022-11-16 14:15:00,99.47,99.6,99.43,99.45,10924.0,96.8656,96.9922,96.8266,96.8461,10924.0
2022-11-16 14:20:00,99.46,99.63,99.4,99.61,23584.0,96.8558,97.0214,96.7974,97.0019,23584.0
2022-11-16 14:25:00,99.63,99.92,99.62,99.79,9060.0,97.0214,97.3038,97.0117,97.1772,9060.0
2022-11-16 14:30:00,99.77,99.78,99.5,99.55,5094.0,97.1577,97.1675,96.8948,96.9435,5094.0
2022-11-16 14:35:00,99.57,99.85,99.51,99.81,9381.0,96.963,97.2356,96.9045,97.1967,9381.0
2022-11-16 14:40:00,99.85,99.89,99.71,99.81,7392.0,97.2356,97.2746,97.0993,97.1967,7392.0
2022-11-16 14:45:00,99.81,99.93,99.69,99.7,6406.0,97.1967,97.3135,97.0798,97.0896,6406.0
2022-11-16 14:50:00,99.7,99.8,99.63,99.68,8051.0,97.0896,97.1869,97.0214,97.0701,8051.0
2022-11-16 14:55:00,99.68,99.87,99.67,99.83,41082.0,97.0701,97.2551,97.0603,97.2162,41082.0
2022-11-16 15:00:00,99.81,99.82,99.55,99.63,13286.0,97.1967,97.2064,96.9435,97.0214,13286.0
2022-11-16 15:05:00,99.62,99.64,99.36,99.44,15391.0,97.0117,97.0311,96.7585,96.8364,15391.0
2022-11-16 15:10:00,99.48,99.52,99.37,99.37,13073.0,96.8753,96.9143,96.7682,96.7682,13073.0
2022-11-16 15:15:00,99.34,99.35,99.12,99.2,10890.0,96.739,96.7487,96.5247,96.6027,10890.0
2022-11-16 15:20:00,99.21,99.41,99.21,99.41,25233.0,96.6124,96.8072,96.6124,96.8072,25233.0
2022-11-16 15:25:00,99.42,99.43,99.35,99.37,25792.0,96.8169,96.8266,96.7487,96.7682,25792.0
2022-11-16 15:30:00,99.35,99.44,99.14,99.21,16133.0,96.7487,96.8364,96.5442,96.6124,16133.0
2022-11-16 15:35:00,99.21,99.33,99.14,99.25,18937.0,96.6124,96.7292,96.5442,96.6513,18937.0
2022-11-16 15:40:00,99.22,99.49,99.12,99.49,43007.0,96.6221,96.8851,96.5247,96.8851,43007.0
2022-11-16 15:45:00,99.47,99.59,99.35,99.53,30617.0,96.8656,96.9824,96.7487,96.924,30617.0
2022-11-16 15:50:00,99.53,99.6,99.47,99.53,38684.0,96.924,96.9922,96.8656,96.924,38684.0
2022-11-16 15:55:00,99.51,99.51,99.25,99.33,96712.0,96.9045,96.9045,96.6513,96.7292,96712.0
2022-11-17 09:30:00,97.3,97.77,96.91,97.1,24321.0,94.7524,95.2101,94.3726,94.5576,24321.0
2022-11-17 09:35:00,97.0,97.14,96.42,96.89,14978.0,94.4603,94.5966,93.8954,94.3531,14978.0
2022-11-17 09:40:00,96.98,97.38,96.86,96.93,23879.0,94.4408,94.8303,94.3239,94.3921,23879.0
2022-11-17 09:45:00,96.93,97.16,96.64,96.98,15903.0,94.3921,94.6161,94.1097,94.4408,15903.0
2022-11-17 09:50:00,96.96,97.21,96.74,96.74,15345.0,94.4213,94.6648,94.2071,94.2071,15345.0
2022-11-17 09:55:00,96.75,96.77,96.43,96.63,17367.0,94.2168,94.2363,93.9052,94.0999,17367.0
2022-11-17 10:00:00,96.72,96.86,96.56,96.72,27135.0,94.1876,94.3239,94.0318,94.1876,27135.0
2022-11-17 10:05:00,96.74,96.74,96.41,96.47,33959.0,94.2071,94.2071,93.8857,93.9441,33959.0
2022-11-17 10:10:00,96.47,96.76,96.46,96.61,23499.0,93.9441,94.2265,93.9344,94.0805,23499.0
2022-11-17 10:15:00,96.63,97.13,96.63,97.13,23602.0,94.0999,94.5869,94.0999,94.5869,23602.0
2022-11-17 10:20:00,97.17,97.64,97.17,97.52,30842.0,94.6258,95.0835,94.6258,94.9666,30842.0
2022-11-17 10:25:00,97.52,97.65,97.19,97.25,15874.0,94.9666,95.0932,94.6453,94.7037,15874.0
2022-11-17 10:30:00,97.25,97.45,97.24,97.36,12805.0,94.7037,94.8985,94.694,94.8108,12805.0
2022-11-17 10:35:00,97.41,97.43,97.2,97.34,16922.0,94.8595,94.879,94.655,94.7914,16922.0
2022-11-17 10:40:00,97.32,97.33,97.08,97.11,12825.0,94.7719,94.7816,94.5382,94.5674,12825.0
2022-11-17 10:45:00,97.14,97.14,96.78,96.82,20871.0,94.5966,94.5966,94.246,94.285,20871.0
2022-11-17 10:50:00,96.83,96.91,96.63,96.76,14933.0,94.2947,94.3726,94.0999,94.2265,14933.0
2022-11-17 10:55:00,96.76,96.79,96.58,96.69,15548.0,94.2265,94.2558,94.0513,94.1584,15548.0
2022-11-17 11:00:00,96.71,97.04,96.69,97.02,17621.0,94.1778,94.4992,94.1584,94.4797,17621.0
2022-11-17 11:05:00,97.06,97.21,97.0,97.03,18896.0,94.5187,94.6648,94.4603,94.4895,18896.0
2022-11-17 11:10:00,97.01,97.07,96.94,97.0,27476.0,94.47,94.5284,94.4018,94.4603,27476.0
2022-11-17 11:15:00,97.01,97.01,96.76,96.81,14027.0,94.47,94.47,94.2265,94.2752,14027.0
2022-11-17 11:20:00,96.81,96.92,96.65,96.8,22553.0,94.2752,94.3824,94.1194,94.2655,22553.0
2022-11-17 11:25:00,96.77,96.94,96.73,96.73,19871.0,94.2363,94.4018,94.1973,94.1973,19871.0
2022-11-17 11:30:00,96.72,97.05,96.72,96.95,22204.0,94.1876,94.5089,94.1876,94.4116,22204.0
2022-11-17 11:35:00,96.95,97.12,96.87,96.98,14955.0,94.4116,94.5771,94.3337,94.4408,14955.0
2022-11-17 11:40:00,96.99,97.12,96.98,97.02,19981.0,94.4505,94.5771,94.4408,94.4797,19981.0
2022-11-17 11:45:00,97.02,97.15,96.75,96.84,15504.0,94.4797,94.6063,94.2168,94.3044,15504.0
2022-11-17 11:50:00,96.85,96.93,96.69,96.73,10436.0,94.3142,94.3921,94.1584,94.1973,10436.0
2022-11-17 11:55:00,96.72,97.43,96.72,97.35,15030.0,94.1876,94.879,94.1876,94.8011,15030.0
2022-11-17 12:00:00,97.38,97.41,97.15,97.27,14912.0,94.8303,94.8595,94.6063,94.7232,14912.0
2022-11-17 12:05:00,97.27,97.35,97.06,97.17,13811.0,94.7232,94.8011,94.5187,94.6258,13811.0
2022-11-17 12:10:00,97.2,97.5,97.2,97.37,21165.0,94.655,94.9472,94.655,94.8206,21165.0
2022-11-17 12:15:00,97.33,97.33,97.19,97.24,37590.0,94.7816,94.7816,94.6453,94.694,37590.0
2022-11-17 12:20:00,97.25,97.25,96.9,96.91,27002.0,94.7037,94.7037,94.3629,94.3726,27002.0
2022-11-17 12:25:00,96.94,96.99,96.76,96.78,32646.0,94.4018,94.4505,94.2265,94.246,32646.0
2022-11-17 12:30:00,96.78,97.1,96.73,96.73,28348.0,94.246,94.5576,94.1973,94.1973,28348.0
2022-11-17 12:35:00,96.74,96.93,96.64,96.75,20794.0,94.2071,94.3921,94.1097,94.2168,20794.0
2022-11-17 12:40:00,96.79,96.98,96.72,96.84,21836.0,94.2558,94.4408,94.1876,94.3044,21836.0
2022-11-17 12:45:00,96.84,96.98,96.75,96.79,30945.0,94.3044,94.4408,94.2168,94.2558,30945.0
2022-11-17 12:50:00,96.82,97.02,96.78,96.84,17277.0,94.285,94.4797,94.246,94.3044,17277.0
2022-11-17 12:55:00,96.86,97.04,96.83,96.95,38038.0,94.3239,94.4992,94.2947,94.4116,38038.0
2022-11-17 13:00:00,96.95,97.15,96.94,97.13,30971.0,94.4116,94.6063,94.4018,94.5869,30971.0
2022-11-17 13:05:00,97.09,97.23,97.02,97.11,40794.0,94.5479,94.6842,94.4797,94.5674,40794.0
2022-11-17 13:10:00,97.09,97.42,97.06,97.37,15138.0,94.5479,94.8693,94.5187,94.8206,15138.0
2022-11-17 13:15:00,97.4,97.62,97.39,97.51,14731.0,94.8498,95.064,94.84,94.9569,14731.0
2022-11-17 13:20:00,97.53,97.56,97.3,97.3,9780.0,94.9764,95.0056,94.7524,94.7524,9780.0
2022-11-17 13:25:00,97.36,97.39,97.2,97.2,17756.0,94.8108,94.84,94.655,94.655,17756.0
2022-11-17 13:30:00,97.2,97.25,97.13,97.2,13746.0,94.655,94.7037,94.5869,94.655,13746.0
2022-11-17 13:35:00,97.18,97.62,97.17,97.58,18301.0,94.6355,95.064,94.6258,95.0251,18301.0
2022-11-17 13:40:00,97.59,97.59,97.43,97.49,13452.0,95.0348,95.0348,94.879,94.9374,13452.0
2022-11-17 13:45:00,97.49,97.54,97.38,97.44,16016.0,94.9374,94.9861,94.8303,94.8887,16016.0
2022-11-17 13:50:00,97.45,97.46,97.2,97.28,17062.0,94.8985,94.9082,94.655,94.7329,17062.0
2022-11-17 13:55:00,97.29,97.38,97.17,97.32,14729.0,94.7427,94.8303,94.6258,94.7719,14729.0
2022-11-17 14:00:00,97.36,97.76,97.35,97.69,15326.0,94.8108,95.2004,94.8011,95.1322,15326.0
2022-11-17 14:05:00,97.68,97.84,97.63,97.79,22512.0,95.1225,95.2783,95.0738,95.2296,22512.0
2022-11-17 14:10:00,97.77,97.8,97.61,97.75,18536.0,95.2101,95.2393,95.0543,95.1906,18536.0
2022-11-17 14:15:00,97.76,97.78,97.49,97.49,11847.0,95.2004,95.2198,94.9374,94.9374,11847.0
2022-11-17 14:20:00,97.54,97.54,97.31,97.41,11437.0,94.9861,94.9861,94.7621,94.8595,11437.0
2022-11-17 14:25:00,97.39,97.46,97.31,97.38,17065.0,94.84,94.9082,94.7621,94.8303,17065.0
2022-11-17 14:30:00,97.37,97.5,97.31,97.37,10496.0,94.8206,94.9472,94.7621,94.8206,10496.0
2022-11-17 14:35:00,97.37,97.4,97.2,97.26,16607.0,94.8206,94.8498,94.655,94.7134,16607.0
2022-11-17 14:40:00,97.31,97.32,97.1,97.2,22332.0,94.7621,94.7719,94.5576,94.655,22332.0
2022-11-17 14:45:00,97.16,97.44,97.07,97.38,14901.0,94.6161,94.8887,94.5284,94.8303,14901.0
2022-11-17 14:50:00,97.37,97.51,97.3,97.48,10620.0,94.8206,94.9569,94.7524,94.9277,10620.0
2022-11-17 14:55:00,97.48,97.48,97.28,97.28,30573.0,94.9277,94.9277,94.7329,94.7329,30573.0
2022-11-17 15:00:00,97.3,97.37,97.26,97.31,21641.0,94.7524,94.8206,94.7134,94.7621,21641.0
2022-11-17 15:05:00,97.27,97.46,97.16,97.16,14460.0,94.7232,94.9082,94.6161,94.6161,14460.0
2022-11-17 15:10:00,97.16,97.27,97.1,97.1,18565.0,94.6161,94.7232,94.5576,94.5576,18565.0
2022-11-17 15:15:00,97.15,97.16,97.01,97.06,15244.0,94.6063,94.6161,94.47,94.5187,15244.0
2022-11-17 15:20:00,97.04,97.05,96.95,96.95,21952.0,94.4992,94.5089,94.4116,94.4116,21952.0
2022-11-17 15:25:00,96.96,97.11,96.87,97.1,21883.0,94.4213,94.5674,94.3337,94.5576,21883.0
2022-11-17 15:30:00,97.09,97.24,97.09,97.22,22256.0,94.5479,94.694,94.5479,94.6745,22256.0
2022-11-17 15:35:00,97.19,97.2,97.08,97.12,16050.0,94.6453,94.655,94.5382,94.5771,16050.0
2022-11-17 15:40:00,97.13,97.28,97.13,97.22,18618.0,94.5869,94.7329,94.5869,94.6745,18618.0
2022-11-17 15:45:00,97.21,97.46,97.21,97.46,35887.0,94.6648,94.9082,94.6648,94.9082,35887.0
2022-11-17 15:50:00,97.5,97.55,97.34,97.34,67426.0,94.9472,94.9959,94.7914,94.7914,67426.0
2022-11-17 15:55:00,97.34,97.72,97.32,97.72,128788.0,94.7914,95.1614,94.7719,95.1614,128788.0
2022-11-18 09:30:00,100.0,101.88,98.96,100.86,86876.0,97.3817,99.2125,96.3689,98.2192,86876.0
2022-11-18 09:35:00,100.93,101.07,99.57,99.8,11992.0,98.2874,98.4237,96.963,97.1869,11992.0
2022-11-18 09:40:00,99.83,99.83,99.05,99.25,20013.0,97.2162,97.2162,96.4566,96.6513,20013.0
2022-11-18 09:45:00,99.09,99.37,98.55,98.73,10972.0,96.4955,96.7682,95.9697,96.145,10972.0
2022-11-18 09:50:00,98.73,98.98,98.61,98.86,7753.0,96.145,96.3884,96.0281,96.2716,7753.0
2022-11-18 09:55:00,99.0,99.0,98.43,98.44,6626.0,96.4079,96.4079,95.8528,95.8626,6626.0
2022-11-18 10:00:00,98.46,98.62,98.25,98.52,7431.0,95.882,96.0378,95.6775,95.9405,7431.0
2022-11-18 10:05:00,98.58,98.63,98.03,98.24,4619.0,95.9989,96.0476,95.4633,95.6678,4619.0
2022-11-18 10:10:00,98.32,98.54,98.11,98.21,9417.0,95.7457,95.9599,95.5412,95.6386,9417.0
2022-11-18 10:15:00,98.14,98.33,98.13,98.18,16065.0,95.5704,95.7554,95.5607,95.6094,16065.0
2022-11-18 10:20:00,98.11,98.65,98.11,98.58,9304.0,95.5412,96.0671,95.5412,95.9989,9304.0
2022-11-18 10:25:00,98.56,98.69,98.27,98.56,5733.0,95.9794,96.106,95.697,95.9794,5733.0
2022-11-18 10:30:00,98.54,98.73,98.42,98.69,8965.0,95.9599,96.145,95.8431,96.106,8965.0
2022-11-18 10:35:00,98.74,98.78,98.46,98.46,6467.0,96.1547,96.1936,95.882,95.882,6467.0
2022-11-18 10:40:00,98.45,98.56,98.26,98.26,6295.0,95.8723,95.9794,95.6873,95.6873,6295.0
2022-11-18 10:45:00,98.33,98.49,98.27,98.36,7427.0,95.7554,95.9112,95.697,95.7846,7427.0
2022-11-18 10:50:00,98.36,98.36,98.18,98.29,7153.0,95.7846,95.7846,95.6094,95.7165,7153.0
2022-11-18 10:55:00,98.32,98.34,97.81,97.97,10396.0,95.7457,95.7652,95.249,95.4049,10396.0
2022-11-18 11:00:00,97.97,97.97,97.63,97.7,10801.0,95.4049,95.4049,95.0738,95.1419,10801.0
2022-11-18 11:05:00,97.72,97.88,97.64,97.78,17222.0,95.1614,95.3172,95.0835,95.2198,17222.0
2022-11-18 11:10:00,97.83,98.11,97.75,98.06,8457.0,95.2685,95.5412,95.1906,95.4925,8457.0
2022-11-18 11:15:00,98.06,98.41,98.02,98.41,2512.0,95.4925,95.8333,95.4535,95.8333,2512.0
2022-11-18 11:20:00,98.36,98.64,98.36,98.49,9974.0,95.7846,96.0573,95.7846,95.9112,9974.0
2022-11-18 11:25:00,98.45,98.53,98.34,98.43,10392.0,95.8723,95.9502,95.7652,95.8528,10392.0
2022-11-18 11:30:00,98.49,98.61,98.45,98.52,5417.0,95.9112,96.0281,95.8723,95.9405,5417.0
2022-11-18 11:35:00,98.51,98.54,98.26,98.26,18196.0,95.9307,95.9599,95.6873,95.6873,18196.0
2022-11-18 11:40:00,98.25,98.4,98.2,98.4,8148.0,95.6775,95.8236,95.6288,95.8236,8148.0
2022-11-18 11:45:00,98.45,98.49,98.34,98.34,11305.0,95.8723,95.9112,95.7652,95.7652,11305.0
2022-11-18 11:50:00,98.34,98.53,98.34,98.5,8564.0,95.7652,95.9502,95.7652,95.921,8564.0
2022-11-18 11:55:00,98.5,98.65,98.41,98.47,5805.0,95.921,96.0671,95.8333,95.8918,5805.0
2022-11-18 12:00:00,98.52,98.77,98.51,98.73,5603.0,95.9405,96.1839,95.9307,96.145,5603.0
2022-11-18 12:05:00,98.69,98.8,98.44,98.46,11390.0,96.106,96.2131,95.8626,95.882,11390.0
2022-11-18 12:10:00,98.42,98.5,98.27,98.27,8748.0,95.8431,95.921,95.697,95.697,8748.0
2022-11-18 12:15:00,98.22,98.22,97.74,97.74,20778.0,95.6483,95.6483,95.1809,95.1809,20778.0
2022-11-18 12:20:00,97.77,98.0,97.73,97.84,10986.0,95.2101,95.4341,95.1711,95.2783,10986.0
2022-11-18 12:25:00,97.84,97.99,97.82,97.87,13069.0,95.2783,95.4243,95.2588,95.3075,13069.0
2022-11-18 12:30:00,97.86,98.0,97.82,98.0,23786.0,95.2977,95.4341,95.2588,95.4341,23786.0
2022-11-18 12:35:00,98.01,98.02,97.88,97.98,21091.0,95.4438,95.4535,95.3172,95.4146,21091.0
2022-11-18 12:40:00,97.97,98.04,97.85,97.85,12148.0,95.4049,95.473,95.288,95.288,12148.0
2022-11-18 12:45:00,97.86,97.9,97.72,97.8,15752.0,95.2977,95.3367,95.1614,95.2393,15752.0
2022-11-18 12:50:00,97.8,97.88,97.46,97.53,24234.0,95.2393,95.3172,94.9082,94.9764,24234.0
2022-11-18 12:55:00,97.52,97.63,97.43,97.53,20940.0,94.9666,95.0738,94.879,94.9764,20940.0
2022-11-18 13:00:00,97.59,97.71,97.53,97.56,14561.0,95.0348,95.1517,94.9764,95.0056,14561.0
2022-11-18 13:05:00,97.56,97.78,97.54,97.71,16694.0,95.0056,95.2198,94.9861,95.1517,16694.0
2022-11-18 13:10:00,97.75,97.83,97.57,97.62,20489.0,95.1906,95.2685,95.0153,95.064,20489.0
2022-11-18 13:15:00,97.56,97.56,97.21,97.33,15488.0,95.0056,95.0056,94.6648,94.7816,15488.0
2022-11-18 13:20:00,97.35,97.38,97.1,97.37,21922.0,94.8011,94.8303,94.5576,94.8206,21922.0
2022-11-18 13:25:00,97.37,97.51,97.31,97.43,8408.0,94.8206,94.9569,94.7621,94.879,8408.0
2022-11-18 13:30:00,97.43,97.51,97.38,97.51,15616.0,94.879,94.9569,94.8303,94.9569,15616.0
2022-11-18 13:35:00,97.51,97.53,97.33,97.37,6618.0,94.9569,94.9764,94.7816,94.8206,6618.0
2022-11-18 13:40:00,97.36,97.38,97.13,97.14,10114.0,94.8108,94.8303,94.5869,94.5966,10114.0
2022-11-18 13:45:00,97.11,97.22,97.07,97.07,9985.0,94.5674,94.6745,94.5284,94.5284,9985.0
2022-11-18 13:50:00,97.06,97.33,97.06,97.32,6536.0,94.5187,94.7816,94.5187,94.7719,6536.0
2022-11-18 13:55:00,97.35,97.53,97.31,97.49,11579.0,94.8011,94.9764,94.7621,94.9374,11579.0
2022-11-18 14:00:00,97.5,97.6,97.43,97.59,7838.0,94.9472,95.0445,94.879,95.0348,7838.0
2022-11-18 14:05:00,97.62,97.74,97.61,97.7,4751.0,95.064,95.1809,95.0543,95.1419,4751.0
2022-11-18 14:10:00,97.7,97.74,97.59,97.65,12823.0,95.1419,95.1809,95.0348,95.0932,12823.0
2022-11-18 14:15:00,97.68,97.83,97.64,97.7,15656.0,95.1225,95.2685,95.0835,95.1419,15656.0
2022-11-18 14:20:00,97.7,97.79,97.62,97.69,10296.0,95.1419,95.2296,95.064,95.1322,10296.0
2022-11-18 14:25:00,97.68,97.77,97.67,97.75,9248.0,95.1225,95.2101,95.1127,95.1906,9248.0
2022-11-18 14:30:00,97.73,97.83,97.56,97.57,11233.0,95.1711,95.2685,95.0056,95.0153,11233.0
2022-11-18 14:35:00,97.52,97.53,97.3,97.42,10874.0,94.9666,94.9764,94.7524,94.8693,10874.0
2022-11-18 14:40:00,97.41,97.51,97.4,97.42,10217.0,94.8595,94.9569,94.8498,94.8693,10217.0
2022-11-18 14:45:00,97.38,97.45,97.22,97.38,24335.0,94.8303,94.8985,94.6745,94.8303,24335.0
2022-11-18 14:50:00,97.33,97.47,97.26,97.44,16401.0,94.7816,94.9179,94.7134,94.8887,16401.0
2022-11-18 14:55:00,97.42,97.71,97.4,97.7,13265.0,94.8693,95.1517,94.8498,95.1419,13265.0
2022-11-18 15:00:00,97.68,97.95,97.65,97.92,7459.0,95.1225,95.3854,95.0932,95.3562,7459.0
2022-11-18 15:05:00,97.88,97.91,97.79,97.85,15865.0,95.3172,95.3464,95.2296,95.288,15865.0
2022-11-18 15:10:00,97.9,98.0,97.82,97.83,10038.0,95.3367,95.4341,95.2588,95.2685,10038.0
2022-11-18 15:15:00,97.82,97.88,97.75,97.85,10073.0,95.2588,95.3172,95.1906,95.288,10073.0
2022-11-18 15:20:00,97.84,97.88,97.78,97.81,11855.0,95.2783,95.3172,95.2198,95.249,11855.0
2022-11-18 15:25:00,97.79,98.1,97.79,98.1,13672.0,95.2296,95.5315,95.2296,95.5315,13672.0
2022-11-18 15:30:00,98.11,98.14,98.0,98.0,20263.0,95.5412,95.5704,95.4341,95.4341,20263.0
2022-11-18 15:35:00,97.99,98.22,97.97,98.19,14984.0,95.4243,95.6483,95.4049,95.6191,14984.0
2022-11-18 15:40:00,98.22,98.34,98.18,98.34,24197.0,95.6483,95.7652,95.6094,95.7652,24197.0
2022-11-18 15:45:00,98.3,98.46,98.22,98.41,33926.0,95.7262,95.882,95.6483,95.8333,33926.0
2022-11-18 15:50:00,98.42,98.55,97.91,97.92,57073.0,95.8431,95.9697,95.3464,95.3562,57073.0
2022-11-18 15:55:00,97.89,98.07,97.8,98.05,101077.0,95.327,95.5022,95.2393,95.4828,101077.0
2022-11-21 09:30:00,97.57,97.76,97.47,97.53,17358.0,95.0153,95.2004,94.9179,94.9764,17358.0
2022-11-21 09:35:00,97.62,97.64,97.1,97.27,10210.0,95.064,95.0835,94.5576,94.7232,10210.0
2022-11-21 09:40:00,97.47,97.56,97.12,97.12,9592.0,94.9179,95.0056,94.5771,94.5771,9592.0
2022-11-21 09:45:00,97.14,97.29,97.04,97.28,11213.0,94.5966,94.7427,94.4992,94.7329,11213.0
2022-11-21 09:50:00,97.31,97.36,97.11,97.2,10592.0,94.7621,94.8108,94.5674,94.655,10592.0
2022-11-21 09:55:00,97.2,97.2,96.97,97.02,7470.0,94.655,94.655,94.431,94.4797,7470.0
2022-11-21 10:00:00,97.06,97.24,96.88,97.0,18975.0,94.5187,94.694,94.3434,94.4603,18975.0
2022-11-21 10:05:00,96.92,97.03,96.79,96.94,8035.0,94.3824,94.4895,94.2558,94.4018,8035.0
2022-11-21 10:10:00,96.98,97.06,96.93,96.93,3665.0,94.4408,94.5187,94.3921,94.3921,3665.0
2022-11-21 10:15:00,96.88,96.93,96.67,96.84,6682.0,94.3434,94.3921,94.1389,94.3044,6682.0
2022-11-21 10:20:00,96.82,96.84,96.49,96.66,6866.0,94.285,94.3044,93.9636,94.1292,6866.0
2022-11-21 10:25:00,96.63,96.63,96.09,96.15,18225.0,94.0999,94.0999,93.5741,93.6325,18225.0
2022-11-21 10:30:00,96.1,96.2,95.55,95.63,28409.0,93.5838,93.6812,93.0482,93.1261,28409.0
2022-11-21 10:35:00,95.6,95.9,95.48,95.81,33098.0,93.0969,93.3891,92.9801,93.3014,33098.0
2022-11-21 10:40:00,95.78,95.9,95.59,95.63,15641.0,93.2722,93.3891,93.0872,93.1261,15641.0
2022-11-21 10:45:00,95.61,95.64,95.22,95.31,25610.0,93.1066,93.1359,92.7269,92.8145,25610.0
2022-11-21 10:50:00,95.32,95.43,95.14,95.41,19259.0,92.8242,92.9314,92.649,92.9119,19259.0
2022-11-21 10:55:00,95.43,95.65,95.38,95.65,14972.0,92.9314,93.1456,92.8827,93.1456,14972.0
2022-11-21 11:00:00,95.73,96.08,95.72,96.02,8290.0,93.2235,93.5643,93.2138,93.5059,8290.0
2022-11-21 11:05:00,95.99,96.02,95.92,95.94,5291.0,93.4767,93.5059,93.4085,93.428,5291.0
2022-11-21 11:10:00,95.96,96.0,95.78,95.97,9447.0,93.4475,93.4864,93.2722,93.4572,9447.0
2022-11-21 11:15:00,95.99,96.12,95.86,95.89,23806.0,93.4767,93.6033,93.3501,93.3793,23806.0
2022-11-21 11:20:00,95.91,96.11,95.89,96.02,20528.0,93.3988,93.5936,93.3793,93.5059,20528.0
2022-11-21 11:25:00,96.06,96.08,95.93,95.96,10958.0,93.5449,93.5643,93.4183,93.4475,10958.0
2022-11-21 11:30:00,95.97,96.15,95.75,95.82,14451.0,93.4572,93.6325,93.243,93.3112,14451.0
2022-11-21 11:35:00,95.87,95.99,95.87,95.87,4668.0,93.3598,93.4767,93.3598,93.3598,4668.0
2022-11-21 11:40:00,95.8,95.87,95.59,95.59,7769.0,93.2917,93.3598,93.0872,93.0872,7769.0
2022-11-21 11:45:00,95.59,95.74,95.5,95.63,6207.0,93.0872,93.2332,92.9995,93.1261,6207.0
2022-11-21 11:50:00,95.6,95.77,95.53,95.72,9450.0,93.0969,93.2625,93.0287,93.2138,9450.0
2022-11-21 11:55:00,95.74,95.75,95.32,95.45,11052.0,93.2332,93.243,92.8242,92.9508,11052.0
2022-11-21 12:00:00,95.47,95.63,95.32,95.33,14184.0,92.9703,93.1261,92.8242,92.834,14184.0
2022-11-21 12:05:00,95.38,95.45,95.1,95.1,15088.0,92.8827,92.9508,92.61,92.61,15088.0
2022-11-21 12:10:00,95.14,95.32,94.93,94.98,35249.0,92.649,92.8242,92.4445,92.4931,35249.0
2022-11-21 12:15:00,95.02,95.05,94.68,94.98,113793.0,92.5321,92.5613,92.201,92.4931,113793.0
2022-11-21 12:20:00,95.02,95.14,94.82,94.87,15053.0,92.5321,92.649,92.3373,92.386,15053.0
2022-11-21 12:25:00,94.98,95.09,94.93,95.02,8462.0,92.4931,92.6003,92.4445,92.5321,8462.0
2022-11-21 12:30:00,95.06,95.18,94.99,95.18,9673.0,92.5711,92.6879,92.5029,92.6879,9673.0
2022-11-21 12:35:00,95.21,95.41,95.14,95.2,9603.0,92.7171,92.9119,92.649,92.7074,9603.0
2022-11-21 12:40:00,95.24,95.31,95.17,95.31,9352.0,92.7463,92.8145,92.6782,92.8145,9352.0
2022-11-21 12:45:00,95.31,95.31,95.04,95.07,3939.0,92.8145,92.8145,92.5516,92.5808,3939.0
2022-11-21 12:50:00,95.03,95.1,94.96,94.98,6811.0,92.5418,92.61,92.4737,92.4931,6811.0
2022-11-21 12:55:00,94.94,94.96,94.82,94.94,8865.0,92.4542,92.4737,92.3373,92.4542,8865.0
2022-11-21 13:00:00,94.94,95.0,94.89,95.0,5200.0,92.4542,92.5126,92.4055,92.5126,5200.0
2022-11-21 13:05:00,94.96,95.27,94.94,95.21,18902.0,92.4737,92.7756,92.4542,92.7171,18902.0
2022-11-21 13:10:00,95.2,95.7,95.2,95.67,54315.0,92.7074,93.1943,92.7074,93.1651,54315.0
2022-11-21 13:15:00,95.7,95.7,95.35,95.56,31030.0,93.1943,93.1943,92.8535,93.058,31030.0
2022-11-21 13:20:00,95.54,95.67,95.44,95.48,10598.0,93.0385,93.1651,92.9411,92.9801,10598.0
2022-11-21 13:25:00,95.45,95.58,95.38,95.58,9474.0,92.9508,93.0774,92.8827,93.0774,9474.0
2022-11-21 13:30:00,95.54,95.54,95.47,95.53,3782.0,93.0385,93.0385,92.9703,93.0287,3782.0
2022-11-21 13:35:00,95.56,95.89,95.56,95.87,4310.0,93.058,93.3793,93.058,93.3598,4310.0
2022-11-21 13:40:00,95.9,96.33,95.87,96.25,31003.0,93.3891,93.8078,93.3598,93.7299,31003.0
2022-11-21 13:45:00,96.25,96.3,96.07,96.3,14450.0,93.7299,93.7786,93.5546,93.7786,14450.0
2022-11-21 13:50:00,96.31,96.62,96.3,96.51,31819.0,93.7883,94.0902,93.7786,93.9831,31819.0
2022-11-21 13:55:00,96.51,96.57,96.34,96.56,12799.0,93.9831,94.0415,93.8175,94.0318,12799.0
2022-11-21 14:00:00,96.52,96.81,96.51,96.77,10582.0,93.9928,94.2752,93.9831,94.2363,10582.0
2022-11-21 14:05:00,96.8,97.11,96.66,96.8,57877.0,94.2655,94.5674,94.1292,94.2655,57877.0
2022-11-21 14:10:00,96.78,97.02,96.74,97.01,33752.0,94.246,94.4797,94.2071,94.47,33752.0
2022-11-21 14:15:00,96.95,97.19,96.89,96.89,11872.0,94.4116,94.6453,94.3531,94.3531,11872.0
2022-11-21 14:20:00,96.89,96.89,96.58,96.65,4883.0,94.3531,94.3531,94.0513,94.1194,4883.0
2022-11-21 14:25:00,96.7,96.83,96.66,96.68,16424.0,94.1681,94.2947,94.1292,94.1486,16424.0
2022-11-21 14:30:00,96.64,96.79,96.62,96.65,9070.0,94.1097,94.2558,94.0902,94.1194,9070.0
2022-11-21 14:35:00,96.68,96.71,96.4,96.47,14227.0,94.1486,94.1778,93.876,93.9441,14227.0
2022-11-21 14:40:00,96.44,96.44,96.21,96.21,6321.0,93.9149,93.9149,93.6909,93.6909,6321.0
2022-11-21 14:45:00,96.22,96.36,96.21,96.27,5448.0,93.7007,93.837,93.6909,93.7494,5448.0
2022-11-21 14:50:00,96.28,96.4,96.25,96.35,14010.0,93.7591,93.876,93.7299,93.8273,14010.0
2022-11-21 14:55:00,96.38,96.38,96.2,96.22,10347.0,93.8565,93.8565,93.6812,93.7007,10347.0
2022-11-21 15:00:00,96.2,96.45,96.2,96.38,6449.0,93.6812,93.9247,93.6812,93.8565,6449.0
2022-11-21 15:05:00,96.35,96.36,96.24,96.24,6002.0,93.8273,93.837,93.7202,93.7202,6002.0
2022-11-21 15:10:00,96.25,96.35,96.21,96.3,10665.0,93.7299,93.8273,93.6909,93.7786,10665.0
2022-11-21 15:15:00,96.34,96.48,96.33,96.42,9509.0,93.8175,93.9539,93.8078,93.8954,9509.0
2022-11-21 15:20:00,96.44,96.45,96.27,96.31,10507.0,93.9149,93.9247,93.7494,93.7883,10507.0
2022-11-21 15:25:00,96.31,96.33,96.14,96.16,13035.0,93.7883,93.8078,93.6228,93.6422,13035.0
2022-11-21 15:30:00,96.16,96.25,96.08,96.08,25474.0,93.6422,93.7299,93.5643,93.5643,25474.0
2022-11-21 15:35:00,96.11,96.28,96.1,96.17,20983.0,93.5936,93.7591,93.5838,93.652,20983.0
2022-11-21 15:40:00,96.17,96.24,96.07,96.17,29333.0,93.652,93.7202,93.5546,93.652,29333.0
2022-11-21 15:45:00,96.18,96.22,96.1,96.2,29911.0,93.6617,93.7007,93.5838,93.6812,29911.0
2022-11-21 15:50:00,96.2,96.24,96.11,96.17,29291.0,93.6812,93.7202,93.5936,93.652,29291.0
2022-11-21 15:55:00,96.15,96.2,96.02,96.12,91615.0,93.6325,93.6812,93.5059,93.6033,91615.0
2022-11-22 09:30:00,96.53,96.95,96.38,96.61,30147.0,94.0026,94.4116,93.8565,94.0805,30147.0
2022-11-22 09:35:00,96.77,97.12,96.44,96.5,9391.0,94.2363,94.5771,93.9149,93.9733,9391.0
2022-11-22 09:40:00,96.37,96.54,96.35,96.36,10106.0,93.8468,94.0123,93.8273,93.837,10106.0
2022-11-22 09:45:00,96.35,96.47,96.09,96.09,36757.0,93.8273,93.9441,93.5741,93.5741,36757.0
2022-11-22 09:50:00,96.09,96.29,95.81,95.89,11488.0,93.5741,93.7688,93.3014,93.3793,11488.0
2022-11-22 09:55:00,95.97,96.1,95.65,95.65,8158.0,93.4572,93.5838,93.1456,93.1456,8158.0
2022-11-22 10:00:00,95.65,96.21,95.65,96.04,8734.0,93.1456,93.6909,93.1456,93.5254,8734.0
2022-11-22 10:05:00,96.13,96.27,96.01,96.13,5935.0,93.613,93.7494,93.4962,93.613,5935.0
2022-11-22 10:10:00,96.1,96.37,96.1,96.37,9685.0,93.5838,93.8468,93.5838,93.8468,9685.0
2022-11-22 10:15:00,96.41,96.51,96.2,96.2,8701.0,93.8857,93.9831,93.6812,93.6812,8701.0
2022-11-22 10:20:00,96.2,96.26,96.01,96.17,11680.0,93.6812,93.7396,93.4962,93.652,11680.0
2022-11-22 10:25:00,96.17,96.27,95.94,96.27,21625.0,93.652,93.7494,93.428,93.7494,21625.0
2022-11-22 10:30:00,96.22,96.66,96.01,96.6,17816.0,93.7007,94.1292,93.4962,94.0707,17816.0
2022-11-22 10:35:00,96.67,97.07,96.62,96.64,48425.0,94.1389,94.5284,94.0902,94.1097,48425.0
2022-11-22 10:40:00,96.63,96.83,96.46,96.54,24891.0,94.0999,94.2947,93.9344,94.0123,24891.0
2022-11-22 10:45:00,96.59,97.04,96.47,96.99,19586.0,94.061,94.4992,93.9441,94.4505,19586.0
2022-11-22 10:50:00,97.1,97.59,97.02,97.47,21766.0,94.5576,95.0348,94.4797,94.9179,21766.0
2022-11-22 10:55:00,97.56,97.68,97.37,97.52,17197.0,95.0056,95.1225,94.8206,94.9666,17197.0
2022-11-22 11:00:00,97.54,97.59,97.3,97.44,19465.0,94.9861,95.0348,94.7524,94.8887,19465.0
2022-11-22 11:05:00,97.48,97.84,97.41,97.78,7023.0,94.9277,95.2783,94.8595,95.2198,7023.0
2022-11-22 11:10:00,97.8,97.85,97.62,97.71,13526.0,95.2393,95.288,95.064,95.1517,13526.0
2022-11-22 11:15:00,97.69,97.95,97.49,97.89,16246.0,95.1322,95.3854,94.9374,95.327,16246.0
2022-11-22 11:20:00,97.9,98.14,97.83,97.95,14754.0,95.3367,95.5704,95.2685,95.3854,14754.0
2022-11-22 11:25:00,97.93,98.01,97.65,97.74,11940.0,95.3659,95.4438,95.0932,95.1809,11940.0
2022-11-22 11:30:00,97.77,97.79,97.48,97.76,9662.0,95.2101,95.2296,94.9277,95.2004,9662.0
2022-11-22 11:35:00,97.76,98.01,97.75,97.97,17263.0,95.2004,95.4438,95.1906,95.4049,17263.0
2022-11-22 11:40:00,97.95,98.0,97.84,97.91,15154.0,95.3854,95.4341,95.2783,95.3464,15154.0
2022-11-22 11:45:00,97.95,98.04,97.88,97.95,6059.0,95.3854,95.473,95.3172,95.3854,6059.0
2022-11-22 11:50:00,97.95,97.96,97.68,97.8,7467.0,95.3854,95.3951,95.1225,95.2393,7467.0
2022-11-22 11:55:00,97.79,98.02,97.73,98.0,7010.0,95.2296,95.4535,95.1711,95.4341,7010.0
2022-11-22 12:00:00,98.06,98.26,98.05,98.22,8685.0,95.4925,95.6873,95.4828,95.6483,8685.0
2022-11-22 12:05:00,98.22,98.29,98.16,98.22,9261.0,95.6483,95.7165,95.5899,95.6483,9261.0
2022-11-22 12:10:00,98.22,98.48,98.18,98.44,10328.0,95.6483,95.9015,95.6094,95.8626,10328.0
2022-11-22 12:15:00,98.45,98.59,98.41,98.51,9766.0,95.8723,96.0086,95.8333,95.9307,9766.0
2022-11-22 12:20:00,98.53,98.67,98.47,98.62,16128.0,95.9502,96.0865,95.8918,96.0378,16128.0
2022-11-22 12:25:00,98.61,98.69,98.53,98.69,7930.0,96.0281,96.106,95.9502,96.106,7930.0
2022-11-22 12:30:00,98.7,98.76,98.63,98.73,9581.0,96.1157,96.1742,96.0476,96.145,9581.0
2022-11-22 12:35:00,98.76,98.79,98.67,98.75,7311.0,96.1742,96.2034,96.0865,96.1644,7311.0
2022-11-22 12:40:00,98.74,98.74,98.61,98.7,8532.0,96.1547,96.1547,96.0281,96.1157,8532.0
2022-11-22 12:45:00,98.7,98.7,98.53,98.53,4538.0,96.1157,96.1157,95.9502,95.9502,4538.0
2022-11-22 12:50:00,98.5,98.58,98.37,98.38,7722.0,95.921,95.9989,95.7944,95.8041,7722.0
2022-11-22 12:55:00,98.41,98.47,98.4,98.46,4667.0,95.8333,95.8918,95.8236,95.882,4667.0
2022-11-22 13:00:00,98.48,98.7,98.43,98.67,7307.0,95.9015,96.1157,95.8528,96.0865,7307.0
2022-11-22 13:05:00,98.62,98.84,98.54,98.81,8177.0,96.0378,96.2521,95.9599,96.2229,8177.0
2022-11-22 13:10:00,98.83,98.92,98.72,98.8,12858.0,96.2423,96.33,96.1352,96.2131,12858.0
2022-11-22 13:15:00,98.78,98.82,98.74,98.77,3486.0,96.1936,96.2326,96.1547,96.1839,3486.0
2022-11-22 13:20:00,98.81,98.89,98.71,98.86,6532.0,96.2229,96.3008,96.1255,96.2716,6532.0
2022-11-22 13:25:00,98.87,98.94,98.8,98.92,3599.0,96.2813,96.3495,96.2131,96.33,3599.0
2022-11-22 13:30:00,98.92,98.95,98.81,98.82,5483.0,96.33,96.3592,96.2229,96.2326,5483.0
2022-11-22 13:35:00,98.81,98.81,98.69,98.74,5269.0,96.2229,96.2229,96.106,96.1547,5269.0
2022-11-22 13:40:00,98.79,98.85,98.74,98.8,3190.0,96.2034,96.2618,96.1547,96.2131,3190.0
2022-11-22 13:45:00,98.84,98.98,98.82,98.95,4842.0,96.2521,96.3884,96.2326,96.3592,4842.0
2022-11-22 13:50:00,98.95,99.1,98.92,99.05,9025.0,96.3592,96.5053,96.33,96.4566,9025.0
2022-11-22 13:55:00,99.04,99.15,98.98,99.15,10233.0,96.4468,96.554,96.3884,96.554,10233.0
2022-11-22 14:00:00,99.16,99.25,99.07,99.14,12196.0,96.5637,96.6513,96.4761,96.5442,12196.0
2022-11-22 14:05:00,99.19,99.28,99.12,99.23,6301.0,96.5929,96.6806,96.5247,96.6319,6301.0
2022-11-22 14:10:00,99.25,99.33,99.16,99.18,7476.0,96.6513,96.7292,96.5637,96.5832,7476.0
2022-11-22 14:15:00,99.17,99.31,99.17,99.29,5170.0,96.5734,96.7098,96.5734,96.6903,5170.0
2022-11-22 14:20:00,99.27,99.28,99.14,99.19,8559.0,96.6708,96.6806,96.5442,96.5929,8559.0
2022-11-22 14:25:00,99.21,99.24,99.09,99.16,9063.0,96.6124,96.6416,96.4955,96.5637,9063.0
2022-11-22 14:30:00,99.16,99.16,98.87,98.87,11778.0,96.5637,96.5637,96.2813,96.2813,11778.0
2022-11-22 14:35:00,98.91,99.24,98.81,99.19,21475.0,96.3202,96.6416,96.2229,96.5929,21475.0
2022-11-22 14:40:00,99.19,99.3,99.14,99.16,9446.0,96.5929,96.7,96.5442,96.5637,9446.0
2022-11-22 14:45:00,99.16,99.27,99.01,99.2,25660.0,96.5637,96.6708,96.4176,96.6027,25660.0
2022-11-22 14:50:00,99.23,99.29,99.22,99.26,7686.0,96.6319,96.6903,96.6221,96.6611,7686.0
2022-11-22 14:55:00,99.29,99.3,99.22,99.27,12604.0,96.6903,96.7,96.6221,96.6708,12604.0
2022-11-22 15:00:00,99.3,99.48,99.29,99.44,8790.0,96.7,96.8753,96.6903,96.8364,8790.0
2022-11-22 15:05:00,99.42,99.49,99.38,99.47,8981.0,96.8169,96.8851,96.7779,96.8656,8981.0
2022-11-22 15:10:00,99.48,99.53,99.46,99.48,8991.0,96.8753,96.924,96.8558,96.8753,8991.0
2022-11-22 15:15:00,99.49,99.5,99.33,99.46,11629.0,96.8851,96.8948,96.7292,96.8558,11629.0
2022-11-22 15:20:00,99.45,99.47,99.27,99.36,19400.0,96.8461,96.8656,96.6708,96.7585,19400.0
2022-11-22 15:25:00,99.33,99.39,99.25,99.31,14558.0,96.7292,96.7877,96.6513,96.7098,14558.0
2022-11-22 15:30:00,99.3,99.43,99.3,99.39,15823.0,96.7,96.8266,96.7,96.7877,15823.0
2022-11-22 15:35:00,99.39,99.53,99.37,99.53,10875.0,96.7877,96.924,96.7682,96.924,10875.0
2022-11-22 15:40:00,99.53,99.53,99.43,99.45,14535.0,96.924,96.924,96.8266,96.8461,14535.0
2022-11-22 15:45:00,99.42,99.56,99.4,99.41,31783.0,96.8169,96.9532,96.7974,96.8072,31783.0
2022-11-22 15:50:00,99.42,99.46,99.25,99.27,50170.0,96.8169,96.8558,96.6513,96.6708,50170.0
2022-11-22 15:55:00,99.29,99.38,99.2,99.21,131993.0,96.6903,96.7779,96.6027,96.6124,131993.0
2022-11-23 09:30:00,98.4,99.0,98.35,98.5,24224.0,95.8236,96.4079,95.7749,95.921,24224.0
2022-11-23 09:35:00,98.56,99.08,98.5,98.95,18721.0,95.9794,96.4858,95.921,96.3592,18721.0
2022-11-23 09:40:00,98.95,99.1,98.8,98.99,21652.0,96.3592,96.5053,96.2131,96.3982,21652.0
2022-11-23 09:45:00,99.11,99.47,99.05,99.19,4902.0,96.515,96.8656,96.4566,96.5929,4902.0
2022-11-23 09:50:00,99.2,99.69,99.19,99.64,4000.0,96.6027,97.0798,96.5929,97.0311,4000.0
2022-11-23 09:55:00,99.64,99.9,99.52,99.53,16254.0,97.0311,97.2843,96.9143,96.924,16254.0
2022-11-23 10:00:00,99.46,99.55,99.11,99.11,13130.0,96.8558,96.9435,96.515,96.515,13130.0
2022-11-23 10:05:00,99.11,99.38,99.11,99.32,16405.0,96.515,96.7779,96.515,96.7195,16405.0
2022-11-23 10:10:00,99.32,99.71,99.2,99.6,11524.0,96.7195,97.0993,96.6027,96.9922,11524.0
2022-11-23 10:15:00,99.66,99.78,99.51,99.73,4341.0,97.0506,97.1675,96.9045,97.1188,4341.0
2022-11-23 10:20:00,99.74,99.74,99.59,99.7,2760.0,97.1285,97.1285,96.9824,97.0896,2760.0
2022-11-23 10:25:00,99.76,99.87,99.75,99.81,4846.0,97.148,97.2551,97.1383,97.1967,4846.0
2022-11-23 10:30:00,99.84,100.31,99.84,100.3,11051.0,97.2259,97.6836,97.2259,97.6739,11051.0
2022-11-23 10:35:00,100.34,100.55,100.18,100.45,16283.0,97.7128,97.9173,97.557,97.8199,16283.0
2022-11-23 10:40:00,100.43,100.68,100.32,100.51,14941.0,97.8004,98.0439,97.6933,97.8784,14941.0
2022-11-23 10:45:00,100.55,100.56,100.37,100.41,5108.0,97.9173,97.927,97.742,97.781,5108.0
2022-11-23 10:50:00,100.5,100.58,100.31,100.35,7483.0,97.8686,97.9465,97.6836,97.7225,7483.0
2022-11-23 10:55:00,100.39,100.62,100.39,100.61,11189.0,97.7615,97.9855,97.7615,97.9757,11189.0
2022-11-23 11:00:00,100.61,100.8,100.6,100.76,7876.0,97.9757,98.1608,97.966,98.1218,7876.0
2022-11-23 11:05:00,100.78,100.84,100.73,100.76,7350.0,98.1413,98.1997,98.0926,98.1218,7350.0
2022-11-23 11:10:00,100.79,100.89,100.73,100.83,8073.0,98.151,98.2484,98.0926,98.19,8073.0
2022-11-23 11:15:00,100.86,100.86,100.65,100.65,7491.0,98.2192,98.2192,98.0147,98.0147,7491.0
2022-11-23 11:20:00,100.61,100.91,100.58,100.9,9457.0,97.9757,98.2679,97.9465,98.2581,9457.0
2022-11-23 11:25:00,100.87,101.1,100.77,101.09,12377.0,98.2289,98.4529,98.1315,98.4432,12377.0
2022-11-23 11:30:00,101.07,101.11,100.99,101.07,9410.0,98.4237,98.4626,98.3458,98.4237,9410.0
2022-11-23 11:35:00,101.09,101.1,100.94,101.02,11166.0,98.4432,98.4529,98.2971,98.375,11166.0
2022-11-23 11:40:00,101.01,101.13,100.97,101.04,6685.0,98.3653,98.4821,98.3263,98.3945,6685.0
2022-11-23 11:45:00,101.05,101.14,100.85,100.88,11672.0,98.4042,98.4919,98.2095,98.2387,11672.0
2022-11-23 11:50:00,100.9,101.01,100.57,100.57,17045.0,98.2581,98.3653,97.9368,97.9368,17045.0
2022-11-23 11:55:00,100.56,100.66,100.31,100.4,11609.0,97.927,98.0244,97.6836,97.7712,11609.0
2022-11-23 12:00:00,100.46,100.68,100.41,100.68,6683.0,97.8297,98.0439,97.781,98.0439,6683.0
2022-11-23 12:05:00,100.7,100.9,100.63,100.83,12036.0,98.0634,98.2581,97.9952,98.19,12036.0
2022-11-23 12:10:00,100.87,101.03,100.85,100.86,19572.0,98.2289,98.3847,98.2095,98.2192,19572.0
2022-11-23 12:15:00,100.85,100.9,100.73,100.89,5446.0,98.2095,98.2581,98.0926,98.2484,5446.0
2022-11-23 12:20:00,100.81,100.81,100.6,100.64,5253.0,98.1705,98.1705,97.966,98.0049,5253.0
2022-11-23 12:25:00,100.67,100.72,100.6,100.6,4493.0,98.0342,98.0829,97.966,97.966,4493.0
2022-11-23 12:30:00,100.7,100.78,100.66,100.73,5551.0,98.0634,98.1413,98.0244,98.0926,5551.0
2022-11-23 12:35:00,100.66,100.68,100.53,100.62,7858.0,98.0244,98.0439,97.8978,97.9855,7858.0
2022-11-23 12:40:00,100.61,100.61,100.44,100.45,2351.0,97.9757,97.9757,97.8102,97.8199,2351.0
2022-11-23 12:45:00,100.45,100.47,100.28,100.28,5403.0,97.8199,97.8394,97.6544,97.6544,5403.0
2022-11-23 12:50:00,100.29,100.29,99.82,99.91,3853.0,97.6641,97.6641,97.2064,97.2941,3853.0
2022-11-23 12:55:00,99.88,99.93,99.74,99.86,6874.0,97.2648,97.3135,97.1285,97.2454,6874.0
2022-11-23 13:00:00,99.76,99.99,99.7,99.98,4185.0,97.148,97.372,97.0896,97.3622,4185.0
2022-11-23 13:05:00,99.91,100.04,99.89,100.02,3477.0,97.2941,97.4207,97.2746,97.4012,3477.0
2022-11-23 13:10:00,100.06,100.06,99.83,99.9,5614.0,97.4401,97.4401,97.2162,97.2843,5614.0
2022-11-23 13:15:00,99.9,100.04,99.88,100.04,3404.0,97.2843,97.4207,97.2648,97.4207,3404.0
2022-11-23 13:20:00,100.05,100.19,100.04,100.12,4481.0,97.4304,97.5667,97.4207,97.4986,4481.0
2022-11-23 13:25:00,100.12,100.36,100.1,100.36,9968.0,97.4986,97.7323,97.4791,97.7323,9968.0
2022-11-23 13:30:00,100.37,100.5,100.34,100.34,6941.0,97.742,97.8686,97.7128,97.7128,6941.0
2022-11-23 13:35:00,100.32,100.39,100.26,100.31,5615.0,97.6933,97.7615,97.6349,97.6836,5615.0
2022-11-23 13:40:00,100.3,100.41,100.23,100.38,13798.0,97.6739,97.781,97.6057,97.7518,13798.0
2022-11-23 13:45:00,100.42,100.46,100.35,100.35,5502.0,97.7907,97.8297,97.7225,97.7225,5502.0
2022-11-23 13:50:00,100.36,100.36,100.14,100.17,8333.0,97.7323,97.7323,97.518,97.5473,8333.0
2022-11-23 13:55:00,100.21,100.37,100.13,100.33,5397.0,97.5862,97.742,97.5083,97.7031,5397.0
2022-11-23 14:00:00,100.4,100.81,100.13,100.68,13386.0,97.7712,98.1705,97.5083,98.0439,13386.0
2022-11-23 14:05:00,100.67,100.67,100.4,100.45,5630.0,98.0342,98.0342,97.7712,97.8199,5630.0
2022-11-23 14:10:00,100.39,100.45,100.22,100.39,5807.0,97.7615,97.8199,97.5959,97.7615,5807.0
2022-11-23 14:15:00,100.45,100.6,100.36,100.37,7097.0,97.8199,97.966,97.7323,97.742,7097.0
2022-11-23 14:20:00,100.43,100.55,100.36,100.55,5302.0,97.8004,97.9173,97.7323,97.9173,5302.0
2022-11-23 14:25:00,100.56,100.68,100.49,100.51,6805.0,97.927,98.0439,97.8589,97.8784,6805.0
2022-11-23 14:30:00,100.46,100.46,100.32,100.39,9509.0,97.8297,97.8297,97.6933,97.7615,9509.0
2022-11-23 14:35:00,100.32,100.37,100.23,100.29,3343.0,97.6933,97.742,97.6057,97.6641,3343.0
2022-11-23 14:40:00,100.3,100.48,100.23,100.48,5230.0,97.6739,97.8491,97.6057,97.8491,5230.0
2022-11-23 14:45:00,100.5,100.67,100.49,100.63,5374.0,97.8686,98.0342,97.8589,97.9952,5374.0
2022-11-23 14:50:00,100.6,100.7,100.54,100.54,10766.0,97.966,98.0634,97.9076,97.9076,10766.0
2022-11-23 14:55:00,100.55,100.63,100.5,100.58,5986.0,97.9173,97.9952,97.8686,97.9465,5986.0
2022-11-23 15:00:00,100.56,100.65,100.46,100.63,12108.0,97.927,98.0147,97.8297,97.9952,12108.0
2022-11-23 15:05:00,100.59,100.73,100.58,100.71,5165.0,97.9563,98.0926,97.9465,98.0731,5165.0
2022-11-23 15:10:00,100.66,100.76,100.64,100.76,8121.0,98.0244,98.1218,98.0049,98.1218,8121.0
2022-11-23 15:15:00,100.73,100.89,100.68,100.89,9869.0,98.0926,98.2484,98.0439,98.2484,9869.0
2022-11-23 15:20:00,100.87,100.93,100.68,100.9,62329.0,98.2289,98.2874,98.0439,98.2581,62329.0
2022-11-23 15:25:00,100.9,100.93,100.8,100.84,7800.0,98.2581,98.2874,98.1608,98.1997,7800.0
2022-11-23 15:30:00,100.81,100.81,100.6,100.62,9009.0,98.1705,98.1705,97.966,97.9855,9009.0
2022-11-23 15:35:00,100.63,100.66,100.59,100.63,7763.0,97.9952,98.0244,97.9563,97.9952,7763.0
2022-11-23 15:40:00,100.65,100.65,100.56,100.59,13460.0,98.0147,98.0147,97.927,97.9563,13460.0
2022-11-23 15:45:00,100.59,100.59,100.28,100.33,28118.0,97.9563,97.9563,97.6544,97.7031,28118.0
2022-11-23 15:50:00,100.37,100.49,100.3,100.31,29545.0,97.742,97.8589,97.6739,97.6836,29545.0
2022-11-23 15:55:00,100.29,100.31,100.15,100.19,92387.0,97.6641,97.6836,97.5278,97.5667,92387.0
2022-11-25 09:30:00,100.29,100.76,100.15,100.6,16921.0,97.6641,98.1218,97.5278,97.966,16921.0
2022-11-25 09:35:00,100.6,101.25,100.51,101.13,15142.0,97.966,98.599,97.8784,98.4821,15142.0
2022-11-25 09:40:00,101.11,101.2,100.68,101.03,12723.0,98.4626,98.5503,98.0439,98.3847,12723.0
2022-11-25 09:45:00,100.94,100.95,100.35,100.48,7745.0,98.2971,98.3068,97.7225,97.8491,7745.0
2022-11-25 09:50:00,100.6,100.87,100.46,100.87,28356.0,97.966,98.2289,97.8297,98.2289,28356.0
2022-11-25 09:55:00,100.89,101.02,100.76,100.92,39763.0,98.2484,98.375,98.1218,98.2776,39763.0
2022-11-25 10:00:00,100.99,101.46,100.86,101.45,23157.0,98.3458,98.8035,98.2192,98.7937,23157.0
2022-11-25 10:05:00,101.59,101.59,101.27,101.5,11053.0,98.9301,98.9301,98.6185,98.8424,11053.0
2022-11-25 10:10:00,101.41,101.58,101.28,101.58,7185.0,98.7548,98.9203,98.6282,98.9203,7185.0
2022-11-25 10:15:00,101.58,101.8,101.54,101.78,7868.0,98.9203,99.1346,98.8814,99.1151,7868.0
2022-11-25 10:20:00,101.8,102.0,101.67,101.99,15328.0,99.1346,99.3293,99.008,99.3196,15328.0
2022-11-25 10:25:00,102.04,102.04,101.72,101.77,24219.0,99.3683,99.3683,99.0567,99.1054,24219.0
2022-11-25 10:30:00,101.73,102.0,101.57,102.0,8138.0,99.0664,99.3293,98.9106,99.3293,8138.0
2022-11-25 10:35:00,101.98,102.21,101.9,101.98,10692.0,99.3099,99.5338,99.232,99.3099,10692.0
2022-11-25 10:40:00,101.95,102.21,101.95,102.04,10486.0,99.2806,99.5338,99.2806,99.3683,10486.0
2022-11-25 10:45:00,102.04,102.14,101.78,101.78,23252.0,99.3683,99.4657,99.1151,99.1151,23252.0
2022-11-25 10:50:00,101.76,101.96,101.75,101.95,5061.0,99.0956,99.2904,99.0859,99.2806,5061.0
2022-11-25 10:55:00,101.96,102.06,101.75,101.82,18556.0,99.2904,99.3878,99.0859,99.1541,18556.0
2022-11-25 11:00:00,101.73,101.99,101.73,101.94,7391.0,99.0664,99.3196,99.0664,99.2709,7391.0
2022-11-25 11:05:00,101.96,102.1,101.81,101.86,14351.0,99.2904,99.4267,99.1443,99.193,14351.0
2022-11-25 11:10:00,101.81,101.81,101.45,101.46,12837.0,99.1443,99.1443,98.7937,98.8035,12837.0
2022-11-25 11:15:00,101.55,101.63,101.5,101.5,7368.0,98.8911,98.969,98.8424,98.8424,7368.0
2022-11-25 11:20:00,101.54,101.69,101.45,101.65,5243.0,98.8814,99.0275,98.7937,98.9885,5243.0
2022-11-25 11:25:00,101.61,101.65,101.49,101.49,6520.0,98.9496,98.9885,98.8327,98.8327,6520.0
2022-11-25 11:30:00,101.49,101.49,101.29,101.42,16893.0,98.8327,98.8327,98.6379,98.7645,16893.0
2022-11-25 11:35:00,101.42,101.72,101.35,101.72,11280.0,98.7645,99.0567,98.6964,99.0567,11280.0
2022-11-25 11:40:00,101.75,101.97,101.69,101.94,8244.0,99.0859,99.3001,99.0275,99.2709,8244.0
2022-11-25 11:45:00,101.94,102.08,101.88,102.03,11031.0,99.2709,99.4072,99.2125,99.3586,11031.0
2022-11-25 11:50:00,102.03,102.07,101.89,101.92,8647.0,99.3586,99.3975,99.2222,99.2514,8647.0
2022-11-25 11:55:00,101.89,101.92,101.74,101.81,6706.0,99.2222,99.2514,99.0761,99.1443,6706.0
2022-11-25 12:00:00,101.76,102.0,101.71,101.99,9916.0,99.0956,99.3293,99.0469,99.3196,9916.0
2022-11-25 12:05:00,101.99,102.17,101.97,102.17,17246.0,99.3196,99.4949,99.3001,99.4949,17246.0
2022-11-25 12:10:00,102.22,102.31,102.14,102.21,15369.0,99.5436,99.6312,99.4657,99.5338,15369.0
2022-11-25 12:15:00,102.19,102.42,102.17,102.41,9183.0,99.5144,99.7383,99.4949,99.7286,9183.0
2022-11-25 12:20:00,102.38,102.42,102.31,102.31,10227.0,99.6994,99.7383,99.6312,99.6312,10227.0
2022-11-25 12:25:00,102.31,102.33,102.16,102.24,8496.0,99.6312,99.6507,99.4852,99.5631,8496.0
2022-11-25 12:30:00,102.26,102.28,102.14,102.14,10222.0,99.5825,99.602,99.4657,99.4657,10222.0
2022-11-25 12:35:00,102.1,102.14,101.98,102.02,8578.0,99.4267,99.4657,99.3099,99.3488,8578.0
2022-11-25 12:40:00,102.03,102.1,101.99,102.03,9144.0,99.3586,99.4267,99.3196,99.3586,9144.0
2022-11-25 12:45:00,102.02,102.03,101.73,101.75,8351.0,99.3488,99.3586,99.0664,99.0859,8351.0
2022-11-25 12:50:00,101.7,101.86,101.7,101.84,10838.0,99.0372,99.193,99.0372,99.1735,10838.0
2022-11-25 12:55:00,101.81,101.91,101.64,101.76,54238.0,99.1443,99.2417,98.9788,99.0956,54238.0
2022-11-28 09:30:00,100.32,101.56,100.32,101.5,20453.0,97.6933,98.9009,97.6933,98.8424,20453.0
2022-11-28 09:35:00,101.5,101.5,101.09,101.14,15362.0,98.8424,98.8424,98.4432,98.4919,15362.0
2022-11-28 09:40:00,101.21,101.27,100.77,100.99,20929.0,98.56,98.6185,98.1315,98.3458,20929.0
2022-11-28 09:45:00,100.85,101.13,100.83,101.06,12131.0,98.2095,98.4821,98.19,98.414,12131.0
2022-11-28 09:50:00,101.09,101.1,100.63,100.65,16818.0,98.4432,98.4529,97.9952,98.0147,16818.0
2022-11-28 09:55:00,100.67,100.67,100.14,100.26,15213.0,98.0342,98.0342,97.518,97.6349,15213.0
2022-11-28 10:00:00,100.2,100.62,100.07,100.62,13039.0,97.5765,97.9855,97.4499,97.9855,13039.0
2022-11-28 10:05:00,100.54,100.67,100.35,100.55,17179.0,97.9076,98.0342,97.7225,97.9173,17179.0
2022-11-28 10:10:00,100.65,100.82,100.46,100.81,6868.0,98.0147,98.1802,97.8297,98.1705,6868.0
2022-11-28 10:15:00,100.79,101.04,100.68,101.0,9452.0,98.151,98.3945,98.0439,98.3555,9452.0
2022-11-28 10:20:00,100.94,101.05,100.5,100.64,30918.0,98.2971,98.4042,97.8686,98.0049,30918.0
2022-11-28 10:25:00,100.58,101.11,100.42,101.11,46582.0,97.9465,98.4626,97.7907,98.4626,46582.0
2022-11-28 10:30:00,101.07,101.11,100.71,100.71,11671.0,98.4237,98.4626,98.0731,98.0731,11671.0
2022-11-28 10:35:00,100.72,101.03,100.69,101.0,11279.0,98.0829,98.3847,98.0536,98.3555,11279.0
2022-11-28 10:40:00,101.04,101.12,100.89,101.1,7705.0,98.3945,98.4724,98.2484,98.4529,7705.0
2022-11-28 10:45:00,101.08,101.09,100.69,100.86,9431.0,98.4334,98.4432,98.0536,98.2192,9431.0
2022-11-28 10:50:00,100.92,100.92,100.54,100.73,10421.0,98.2776,98.2776,97.9076,98.0926,10421.0
2022-11-28 10:55:00,100.71,100.9,100.62,100.67,11420.0,98.0731,98.2581,97.9855,98.0342,11420.0
2022-11-28 11:00:00,100.63,100.98,100.63,100.91,15622.0,97.9952,98.336,97.9952,98.2679,15622.0
2022-11-28 11:05:00,100.91,101.03,100.8,100.81,11590.0,98.2679,98.3847,98.1608,98.1705,11590.0
2022-11-28 11:10:00,100.81,100.99,100.75,100.94,7999.0,98.1705,98.3458,98.1121,98.2971,7999.0
2022-11-28 11:15:00,100.95,101.09,100.89,101.06,14154.0,98.3068,98.4432,98.2484,98.414,14154.0
2022-11-28 11:20:00,101.06,101.21,100.95,101.09,21530.0,98.414,98.56,98.3068,98.4432,21530.0
2022-11-28 11:25:00,101.09,101.3,101.09,101.3,31937.0,98.4432,98.6477,98.4432,98.6477,31937.0
2022-11-28 11:30:00,101.25,101.31,100.89,100.89,10556.0,98.599,98.6574,98.2484,98.2484,10556.0
2022-11-28 11:35:00,100.89,101.01,100.81,100.85,9418.0,98.2484,98.3653,98.1705,98.2095,9418.0
2022-11-28 11:40:00,100.84,100.97,100.8,100.81,6724.0,98.1997,98.3263,98.1608,98.1705,6724.0
2022-11-28 11:45:00,100.78,100.87,100.72,100.72,7498.0,98.1413,98.2289,98.0829,98.0829,7498.0
2022-11-28 11:50:00,100.77,101.18,100.71,101.18,10147.0,98.1315,98.5308,98.0731,98.5308,10147.0
2022-11-28 11:55:00,101.18,101.2,101.1,101.14,8237.0,98.5308,98.5503,98.4529,98.4919,8237.0
2022-11-28 12:00:00,101.17,101.29,100.92,101.0,12451.0,98.5211,98.6379,98.2776,98.3555,12451.0
2022-11-28 12:05:00,101.05,101.45,101.05,101.1,6844.0,98.4042,98.7937,98.4042,98.4529,6844.0
2022-11-28 12:10:00,101.1,101.19,101.02,101.14,5168.0,98.4529,98.5405,98.375,98.4919,5168.0
2022-11-28 12:15:00,101.19,101.36,101.13,101.24,9239.0,98.5405,98.7061,98.4821,98.5892,9239.0
2022-11-28 12:20:00,101.25,101.33,101.23,101.26,9260.0,98.599,98.6769,98.5795,98.6087,9260.0
2022-11-28 12:25:00,101.3,101.3,101.11,101.16,10200.0,98.6477,98.6477,98.4626,98.5113,10200.0
2022-11-28 12:30:00,101.12,101.14,100.93,100.96,13022.0,98.4724,98.4919,98.2874,98.3166,13022.0
2022-11-28 12:35:00,100.98,101.26,100.96,101.26,8924.0,98.336,98.6087,98.3166,98.6087,8924.0
2022-11-28 12:40:00,101.23,101.27,101.09,101.2,4776.0,98.5795,98.6185,98.4432,98.5503,4776.0
2022-11-28 12:45:00,101.18,101.22,101.01,101.05,2755.0,98.5308,98.5698,98.3653,98.4042,2755.0
2022-11-28 12:50:00,101.06,101.07,100.79,100.79,7472.0,98.414,98.4237,98.151,98.151,7472.0
2022-11-28 12:55:00,100.74,100.97,100.74,100.81,19544.0,98.1023,98.3263,98.1023,98.1705,19544.0
2022-11-28 13:00:00,100.86,100.94,100.73,100.93,4133.0,98.2192,98.2971,98.0926,98.2874,4133.0
2022-11-28 13:05:00,100.95,101.07,100.9,101.02,3202.0,98.3068,98.4237,98.2581,98.375,3202.0
2022-11-28 13:10:00,100.98,101.04,100.81,100.94,18291.0,98.336,98.3945,98.1705,98.2971,18291.0
2022-11-28 13:15:00,100.9,101.02,100.77,100.98,16356.0,98.2581,98.375,98.1315,98.336,16356.0
2022-11-28 13:20:00,100.98,101.21,100.93,101.11,38363.0,98.336,98.56,98.2874,98.4626,38363.0
2022-11-28 13:25:00,101.17,101.18,100.99,101.07,20551.0,98.5211,98.5308,98.3458,98.4237,20551.0
2022-11-28 13:30:00,101.02,101.17,100.96,101.06,8448.0,98.375,98.5211,98.3166,98.414,8448.0
2022-11-28 13:35:00,101.06,101.06,100.85,100.85,7621.0,98.414,98.414,98.2095,98.2095,7621.0
2022-11-28 13:40:00,100.9,100.9,100.8,100.81,1787.0,98.2581,98.2581,98.1608,98.1705,1787.0
2022-11-28 13:45:00,100.79,100.85,100.76,100.82,3740.0,98.151,98.2095,98.1218,98.1802,3740.0
2022-11-28 13:50:00,100.78,100.8,100.68,100.72,6556.0,98.1413,98.1608,98.0439,98.0829,6556.0
2022-11-28 13:55:00,100.71,100.71,100.49,100.57,8206.0,98.0731,98.0731,97.8589,97.9368,8206.0
2022-11-28 14:00:00,100.56,100.6,100.45,100.52,8223.0,97.927,97.966,97.8199,97.8881,8223.0
2022-11-28 14:05:00,100.53,100.59,100.41,100.42,6158.0,97.8978,97.9563,97.781,97.7907,6158.0
2022-11-28 14:10:00,100.38,100.59,100.37,100.44,5764.0,97.7518,97.9563,97.742,97.8102,5764.0
2022-11-28 14:15:00,100.38,100.42,100.34,100.39,4685.0,97.7518,97.7907,97.7128,97.7615,4685.0
2022-11-28 14:20:00,100.38,100.41,100.23,100.33,8625.0,97.7518,97.781,97.6057,97.7031,8625.0
2022-11-28 14:25:00,100.34,100.44,100.33,100.44,2800.0,97.7128,97.8102,97.7031,97.8102,2800.0
2022-11-28 14:30:00,100.42,100.5,100.32,100.49,6513.0,97.7907,97.8686,97.6933,97.8589,6513.0
2022-11-28 14:35:00,100.45,100.53,100.44,100.5,5179.0,97.8199,97.8978,97.8102,97.8686,5179.0
2022-11-28 14:40:00,100.49,100.56,100.45,100.48,7047.0,97.8589,97.927,97.8199,97.8491,7047.0
2022-11-28 14:45:00,100.48,100.51,100.34,100.39,11715.0,97.8491,97.8784,97.7128,97.7615,11715.0
2022-11-28 14:50:00,100.38,100.43,100.32,100.41,5506.0,97.7518,97.8004,97.6933,97.781,5506.0
2022-11-28 14:55:00,100.37,100.38,100.18,100.21,7244.0,97.742,97.7518,97.557,97.5862,7244.0
2022-11-28 15:00:00,100.21,100.25,100.14,100.2,4294.0,97.5862,97.6252,97.518,97.5765,4294.0
2022-11-28 15:05:00,100.22,100.33,100.19,100.28,12497.0,97.5959,97.7031,97.5667,97.6544,12497.0
2022-11-28 15:10:00,100.29,100.29,100.08,100.13,14973.0,97.6641,97.6641,97.4596,97.5083,14973.0
2022-11-28 15:15:00,100.15,100.2,100.03,100.05,11468.0,97.5278,97.5765,97.4109,97.4304,11468.0
2022-11-28 15:20:00,100.05,100.05,99.88,99.88,8859.0,97.4304,97.4304,97.2648,97.2648,8859.0
2022-11-28 15:25:00,99.86,99.88,99.78,99.78,9585.0,97.2454,97.2648,97.1675,97.1675,9585.0
2022-11-28 15:30:00,99.8,99.8,99.67,99.7,14227.0,97.1869,97.1869,97.0603,97.0896,14227.0
2022-11-28 15:35:00,99.72,99.77,99.66,99.68,11823.0,97.109,97.1577,97.0506,97.0701,11823.0
2022-11-28 15:40:00,99.67,99.96,99.64,99.89,15545.0,97.0603,97.3428,97.0311,97.2746,15545.0
2022-11-28 15:45:00,99.88,99.9,99.67,99.72,14939.0,97.2648,97.2843,97.0603,97.109,14939.0
2022-11-28 15:50:00,99.72,99.87,99.72,99.73,34671.0,97.109,97.2551,97.109,97.1188,34671.0
2022-11-28 15:55:00,99.73,99.89,99.45,99.79,124588.0,97.1188,97.2746,96.8461,97.1772,124588.0
2022-11-29 09:30:00,99.79,99.95,99.32,99.63,20646.0,97.1772,97.333,96.7195,97.0214,20646.0
2022-11-29 09:35:00,99.52,99.9,99.39,99.55,6005.0,96.9143,97.2843,96.7877,96.9435,6005.0
2022-11-29 09:40:00,99.57,100.21,99.36,100.15,16594.0,96.963,97.5862,96.7585,97.5278,16594.0
2022-11-29 09:45:00,100.07,100.6,100.05,100.52,17340.0,97.4499,97.966,97.4304,97.8881,17340.0
2022-11-29 09:50:00,100.49,100.49,100.05,100.11,15059.0,97.8589,97.8589,97.4304,97.4888,15059.0
2022-11-29 09:55:00,100.02,100.25,99.96,100.11,26421.0,97.4012,97.6252,97.3428,97.4888,26421.0
2022-11-29 10:00:00,100.01,100.18,99.89,99.91,18027.0,97.3914,97.557,97.2746,97.2941,18027.0
2022-11-29 10:05:00,99.9,100.01,99.73,99.92,10088.0,97.2843,97.3914,97.1188,97.3038,10088.0
2022-11-29 10:10:00,99.97,100.08,99.52,99.77,10934.0,97.3525,97.4596,96.9143,97.1577,10934.0
2022-11-29 10:15:00,99.8,100.15,99.78,99.88,26764.0,97.1869,97.5278,97.1675,97.2648,26764.0
2022-11-29 10:20:00,99.88,100.08,99.87,100.06,15045.0,97.2648,97.4596,97.2551,97.4401,15045.0
2022-11-29 10:25:00,100.06,100.12,99.79,99.95,52011.0,97.4401,97.4986,97.1772,97.333,52011.0
2022-11-29 10:30:00,100.0,100.24,99.97,100.0,43619.0,97.3817,97.6154,97.3525,97.3817,43619.0
2022-11-29 10:35:00,99.95,100.41,99.94,100.4,19706.0,97.333,97.781,97.3233,97.7712,19706.0
2022-11-29 10:40:00,100.41,100.47,100.2,100.23,11237.0,97.781,97.8394,97.5765,97.6057,11237.0
2022-11-29 10:45:00,100.25,100.32,100.17,100.27,19064.0,97.6252,97.6933,97.5473,97.6446,19064.0
2022-11-29 10:50:00,100.23,100.31,100.02,100.07,21934.0,97.6057,97.6836,97.4012,97.4499,21934.0
2022-11-29 10:55:00,99.98,100.16,99.96,100.02,14011.0,97.3622,97.5375,97.3428,97.4012,14011.0
2022-11-29 11:00:00,100.04,100.12,99.82,99.89,10682.0,97.4207,97.4986,97.2064,97.2746,10682.0
2022-11-29 11:05:00,99.84,99.84,99.43,99.46,16446.0,97.2259,97.2259,96.8266,96.8558,16446.0
2022-11-29 11:10:00,99.43,99.63,99.24,99.43,11137.0,96.8266,97.0214,96.6416,96.8266,11137.0
2022-11-29 11:15:00,99.43,99.45,99.2,99.22,16530.0,96.8266,96.8461,96.6027,96.6221,16530.0
2022-11-29 11:20:00,99.19,99.4,99.15,99.18,39418.0,96.5929,96.7974,96.554,96.5832,39418.0
2022-11-29 11:25:00,99.14,99.31,99.1,99.25,9656.0,96.5442,96.7098,96.5053,96.6513,9656.0
2022-11-29 11:30:00,99.2,99.25,99.0,99.03,13072.0,96.6027,96.6513,96.4079,96.4371,13072.0
2022-11-29 11:35:00,99.06,99.07,98.84,98.92,8214.0,96.4663,96.4761,96.2521,96.33,8214.0
2022-11-29 11:40:00,98.89,98.96,98.72,98.96,11614.0,96.3008,96.3689,96.1352,96.3689,11614.0
2022-11-29 11:45:00,98.89,99.05,98.82,99.02,15644.0,96.3008,96.4566,96.2326,96.4274,15644.0
2022-11-29 11:50:00,99.02,99.02,98.71,98.77,12931.0,96.4274,96.4274,96.1255,96.1839,12931.0
2022-11-29 11:55:00,98.79,98.89,98.72,98.75,35203.0,96.2034,96.3008,96.1352,96.1644,35203.0
2022-11-29 12:00:00,98.77,98.93,98.75,98.78,18642.0,96.1839,96.3397,96.1644,96.1936,18642.0
2022-11-29 12:05:00,98.78,98.86,98.73,98.77,20117.0,96.1936,96.2716,96.145,96.1839,20117.0
2022-11-29 12:10:00,98.78,98.78,98.64,98.76,6998.0,96.1936,96.1936,96.0573,96.1742,6998.0
2022-11-29 12:15:00,98.79,99.0,98.78,98.98,4717.0,96.2034,96.4079,96.1936,96.3884,4717.0
2022-11-29 12:20:00,99.06,99.21,98.92,99.2,8127.0,96.4663,96.6124,96.33,96.6027,8127.0
2022-11-29 12:25:00,99.2,99.35,99.07,99.19,13687.0,96.6027,96.7487,96.4761,96.5929,13687.0
2022-11-29 12:30:00,99.18,99.29,99.15,99.25,12058.0,96.5832,96.6903,96.554,96.6513,12058.0
2022-11-29 12:35:00,99.25,99.39,99.22,99.3,5710.0,96.6513,96.7877,96.6221,96.7,5710.0
2022-11-29 12:40:00,99.28,99.34,99.26,99.3,7295.0,96.6806,96.739,96.6611,96.7,7295.0
2022-11-29 12:45:00,99.26,99.26,99.15,99.16,4174.0,96.6611,96.6611,96.554,96.5637,4174.0
2022-11-29 12:50:00,99.16,99.31,99.12,99.12,8338.0,96.5637,96.7098,96.5247,96.5247,8338.0
2022-11-29 12:55:00,99.11,99.14,99.03,99.04,2750.0,96.515,96.5442,96.4371,96.4468,2750.0
2022-11-29 13:00:00,98.97,99.04,98.82,98.92,7290.0,96.3787,96.4468,96.2326,96.33,7290.0
2022-11-29 13:05:00,98.91,99.0,98.9,98.96,3440.0,96.3202,96.4079,96.3105,96.3689,3440.0
2022-11-29 13:10:00,99.05,99.13,98.96,99.12,5543.0,96.4566,96.5345,96.3689,96.5247,5543.0
2022-11-29 13:15:00,99.13,99.17,98.9,98.9,4719.0,96.5345,96.5734,96.3105,96.3105,4719.0
2022-11-29 13:20:00,98.95,98.98,98.86,98.94,11417.0,96.3592,96.3884,96.2716,96.3495,11417.0
2022-11-29 13:25:00,98.89,98.92,98.7,98.76,6212.0,96.3008,96.33,96.1157,96.1742,6212.0
2022-11-29 13:30:00,98.76,99.05,98.75,98.97,11042.0,96.1742,96.4566,96.1644,96.3787,11042.0
2022-11-29 13:35:00,98.97,99.09,98.89,98.99,7711.0,96.3787,96.4955,96.3008,96.3982,7711.0
2022-11-29 13:40:00,99.01,99.12,99.01,99.08,8890.0,96.4176,96.5247,96.4176,96.4858,8890.0
2022-11-29 13:45:00,99.14,99.29,99.13,99.25,5718.0,96.5442,96.6903,96.5345,96.6513,5718.0
2022-11-29 13:50:00,99.21,99.3,99.1,99.25,14264.0,96.6124,96.7,96.5053,96.6513,14264.0
2022-11-29 13:55:00,99.25,99.41,99.25,99.29,11051.0,96.6513,96.8072,96.6513,96.6903,11051.0
2022-11-29 14:00:00,99.34,99.6,99.31,99.51,10260.0,96.739,96.9922,96.7098,96.9045,10260.0
2022-11-29 14:05:00,99.51,99.51,99.34,99.37,8540.0,96.9045,96.9045,96.739,96.7682,8540.0
2022-11-29 14:10:00,99.34,99.51,99.33,99.49,10310.0,96.739,96.9045,96.7292,96.8851,10310.0
2022-11-29 14:15:00,99.52,99.59,99.49,99.52,9781.0,96.9143,96.9824,96.8851,96.9143,9781.0
2022-11-29 14:20:00,99.5,99.54,99.4,99.42,5963.0,96.8948,96.9338,96.7974,96.8169,5963.0
2022-11-29 14:25:00,99.39,99.42,99.21,99.27,6463.0,96.7877,96.8169,96.6124,96.6708,6463.0
2022-11-29 14:30:00,99.3,99.3,99.1,99.25,11105.0,96.7,96.7,96.5053,96.6513,11105.0
2022-11-29 14:35:00,99.25,99.28,99.0,99.06,9260.0,96.6513,96.6806,96.4079,96.4663,9260.0
2022-11-29 14:40:00,99.17,99.18,98.96,99.04,5199.0,96.5734,96.5832,96.3689,96.4468,5199.0
2022-11-29 14:45:00,99.04,99.14,98.98,99.14,5948.0,96.4468,96.5442,96.3884,96.5442,5948.0
2022-11-29 14:50:00,99.08,99.26,99.08,99.17,8223.0,96.4858,96.6611,96.4858,96.5734,8223.0
2022-11-29 14:55:00,99.18,99.34,99.18,99.34,6598.0,96.5832,96.739,96.5832,96.739,6598.0
2022-11-29 15:00:00,99.33,99.39,99.27,99.28,7604.0,96.7292,96.7877,96.6708,96.6806,7604.0
2022-11-29 15:05:00,99.28,99.51,99.27,99.51,6432.0,96.6806,96.9045,96.6708,96.9045,6432.0
2022-11-29 15:10:00,99.51,99.59,99.45,99.53,5176.0,96.9045,96.9824,96.8461,96.924,5176.0
2022-11-29 15:15:00,99.57,99.57,99.38,99.42,8012.0,96.963,96.963,96.7779,96.8169,8012.0
2022-11-29 15:20:00,99.42,99.56,99.41,99.48,11610.0,96.8169,96.9532,96.8072,96.8753,11610.0
2022-11-29 15:25:00,99.49,99.68,99.44,99.64,7295.0,96.8851,97.0701,96.8364,97.0311,7295.0
2022-11-29 15:30:00,99.66,99.88,99.66,99.84,20146.0,97.0506,97.2648,97.0506,97.2259,20146.0
2022-11-29 15:35:00,99.85,99.89,99.61,99.62,14288.0,97.2356,97.2746,97.0019,97.0117,14288.0
2022-11-29 15:40:00,99.61,99.67,99.51,99.51,14745.0,97.0019,97.0603,96.9045,96.9045,14745.0
2022-11-29 15:45:00,99.54,99.54,99.42,99.52,28682.0,96.9338,96.9338,96.8169,96.9143,28682.0
2022-11-29 15:50:00,99.54,99.57,99.37,99.45,33771.0,96.9338,96.963,96.7682,96.8461,33771.0
2022-11-29 15:55:00,99.44,99.93,99.43,99.78,95901.0,96.8364,97.3135,96.8266,97.1675,95901.0
2022-11-30 09:30:00,99.19,100.45,98.68,100.15,21983.0,96.5929,97.8199,96.0963,97.5278,21983.0
2022-11-30 09:35:00,100.11,100.17,99.7,99.7,12104.0,97.4888,97.5473,97.0896,97.0896,12104.0
2022-11-30 09:40:00,99.71,99.84,99.24,99.31,5726.0,97.0993,97.2259,96.6416,96.7098,5726.0
2022-11-30 09:45:00,99.31,99.4,99.16,99.16,11922.0,96.7098,96.7974,96.5637,96.5637,11922.0
2022-11-30 09:50:00,99.19,99.32,99.03,99.07,6909.0,96.5929,96.7195,96.4371,96.4761,6909.0
2022-11-30 09:55:00,99.03,99.27,99.03,99.24,8788.0,96.4371,96.6708,96.4371,96.6416,8788.0
2022-11-30 10:00:00,99.1,99.38,98.88,99.36,12986.0,96.5053,96.7779,96.291,96.7585,12986.0
2022-11-30 10:05:00,99.38,99.48,99.32,99.4,7242.0,96.7779,96.8753,96.7195,96.7974,7242.0
2022-11-30 10:10:00,99.45,99.5,99.25,99.25,15297.0,96.8461,96.8948,96.6513,96.6513,15297.0
2022-11-30 10:15:00,99.3,99.72,99.3,99.63,7356.0,96.7,97.109,96.7,97.0214,7356.0
2022-11-30 10:20:00,99.58,100.0,99.43,99.94,24191.0,96.9727,97.3817,96.8266,97.3233,24191.0
2022-11-30 10:25:00,99.93,99.98,99.49,99.54,7969.0,97.3135,97.3622,96.8851,96.9338,7969.0
2022-11-30 10:30:00,99.57,99.74,99.26,99.29,15471.0,96.963,97.1285,96.6611,96.6903,15471.0
2022-11-30 10:35:00,99.36,99.49,99.32,99.43,8847.0,96.7585,96.8851,96.7195,96.8266,8847.0
2022-11-30 10:40:00,99.45,99.53,99.34,99.34,5604.0,96.8461,96.924,96.739,96.739,5604.0
2022-11-30 10:45:00,99.31,99.31,99.0,99.02,6807.0,96.7098,96.7098,96.4079,96.4274,6807.0
2022-11-30 10:50:00,98.97,99.17,98.73,99.15,15473.0,96.3787,96.5734,96.145,96.554,15473.0
2022-11-30 10:55:00,99.2,99.2,98.97,99.09,12690.0,96.6027,96.6027,96.3787,96.4955,12690.0
2022-11-30 11:00:00,99.13,99.23,99.1,99.19,7701.0,96.5345,96.6319,96.5053,96.5929,7701.0
2022-11-30 11:05:00,99.25,99.44,99.18,99.34,9577.0,96.6513,96.8364,96.5832,96.739,9577.0
2022-11-30 11:10:00,99.35,99.8,99.34,99.61,18407.0,96.7487,97.1869,96.739,97.0019,18407.0
2022-11-30 11:15:00,99.58,99.7,99.55,99.69,12134.0,96.9727,97.0896,96.9435,97.0798,12134.0
2022-11-30 11:20:00,99.67,99.82,99.67,99.8,11615.0,97.0603,97.2064,97.0603,97.1869,11615.0
2022-11-30 11:25:00,99.76,99.98,99.73,99.95,8072.0,97.148,97.3622,97.1188,97.333,8072.0
2022-11-30 11:30:00,99.93,100.24,99.92,100.23,9186.0,97.3135,97.6154,97.3038,97.6057,9186.0
2022-11-30 11:35:00,100.23,100.23,100.01,100.14,11669.0,97.6057,97.6057,97.3914,97.518,11669.0
2022-11-30 11:40:00,100.11,100.27,100.02,100.17,19921.0,97.4888,97.6446,97.4012,97.5473,19921.0
2022-11-30 11:45:00,100.2,100.31,100.15,100.3,9333.0,97.5765,97.6836,97.5278,97.6739,9333.0
2022-11-30 11:50:00,100.31,100.4,100.26,100.35,6514.0,97.6836,97.7712,97.6349,97.7225,6514.0
2022-11-30 11:55:00,100.34,100.34,100.21,100.27,6665.0,97.7128,97.7128,97.5862,97.6446,6665.0
2022-11-30 12:00:00,100.26,100.28,100.08,100.11,10935.0,97.6349,97.6544,97.4596,97.4888,10935.0
2022-11-30 12:05:00,100.08,100.23,100.06,100.11,6680.0,97.4596,97.6057,97.4401,97.4888,6680.0
2022-11-30 12:10:00,100.05,100.13,100.01,100.13,3528.0,97.4304,97.5083,97.3914,97.5083,3528.0
2022-11-30 12:15:00,100.14,100.18,99.88,99.88,6097.0,97.518,97.557,97.2648,97.2648,6097.0
2022-11-30 12:20:00,99.88,100.02,99.75,99.99,11089.0,97.2648,97.4012,97.1383,97.372,11089.0
2022-11-30 12:25:00,99.96,100.01,99.81,99.99,6487.0,97.3428,97.3914,97.1967,97.372,6487.0
2022-11-30 12:30:00,100.01,100.17,100.0,100.16,3215.0,97.3914,97.5473,97.3817,97.5375,3215.0
2022-11-30 12:35:00,100.13,100.21,100.1,100.21,8207.0,97.5083,97.5862,97.4791,97.5862,8207.0
2022-11-30 12:40:00,100.22,100.5,100.22,100.38,4133.0,97.5959,97.8686,97.5959,97.7518,4133.0
2022-11-30 12:45:00,100.46,100.48,100.35,100.42,3631.0,97.8297,97.8491,97.7225,97.7907,3631.0
2022-11-30 12:50:00,100.37,100.41,100.28,100.35,5238.0,97.742,97.781,97.6544,97.7225,5238.0
2022-11-30 12:55:00,100.38,100.49,100.33,100.41,6226.0,97.7518,97.8589,97.7031,97.781,6226.0
2022-11-30 13:00:00,100.39,100.53,100.35,100.51,5386.0,97.7615,97.8978,97.7225,97.8784,5386.0
2022-11-30 13:05:00,100.51,100.58,100.48,100.5,11520.0,97.8784,97.9465,97.8491,97.8686,11520.0
2022-11-30 13:10:00,100.46,100.49,100.36,100.37,7792.0,97.8297,97.8589,97.7323,97.742,7792.0
2022-11-30 13:15:00,100.33,100.38,100.08,100.08,2645.0,97.7031,97.7518,97.4596,97.4596,2645.0
2022-11-30 13:20:00,100.09,100.18,100.01,100.18,6438.0,97.4694,97.557,97.3914,97.557,6438.0
2022-11-30 13:25:00,100.17,100.19,100.09,100.15,3846.0,97.5473,97.5667,97.4694,97.5278,3846.0
2022-11-30 13:30:00,100.17,101.14,99.99,100.77,47667.0,97.5473,98.4919,97.372,98.1315,47667.0
2022-11-30 13:35:00,100.8,101.55,100.8,101.35,16840.0,98.1608,98.8911,98.1608,98.6964,16840.0
2022-11-30 13:40:00,101.39,101.52,101.27,101.48,6713.0,98.7353,98.8619,98.6185,98.823,6713.0
2022-11-30 13:45:00,101.5,101.62,100.99,101.56,12697.0,98.8424,98.9593,98.3458,98.9009,12697.0
2022-11-30 13:50:00,101.67,101.69,101.4,101.68,6879.0,99.008,99.0275,98.7451,99.0177,6879.0
2022-11-30 13:55:00,101.73,102.17,101.69,102.11,9084.0,99.0664,99.4949,99.0275,99.4365,9084.0
2022-11-30 14:00:00,102.22,102.48,102.17,102.48,6134.0,99.5436,99.7968,99.4949,99.7968,6134.0
2022-11-30 14:05:00,102.51,102.73,102.46,102.6,13406.0,99.826,100.0402,99.7773,99.9136,13406.0
2022-11-30 14:10:00,102.54,102.74,102.54,102.7,9173.0,99.8552,100.05,99.8552,100.011,9173.0
2022-11-30 14:15:00,102.73,103.3,102.73,103.3,13800.0,100.0402,100.5953,100.0402,100.5953,13800.0
2022-11-30 14:20:00,103.28,103.44,103.17,103.39,17620.0,100.5758,100.7316,100.4687,100.6829,17620.0
2022-11-30 14:25:00,103.4,103.47,103.22,103.43,18912.0,100.6927,100.7609,100.5174,100.7219,18912.0
2022-11-30 14:30:00,103.39,103.51,103.27,103.48,22238.0,100.6829,100.7998,100.5661,100.7706,22238.0
2022-11-30 14:35:00,103.47,103.54,103.31,103.37,17127.0,100.7609,100.829,100.605,100.6635,17127.0
2022-11-30 14:40:00,103.37,103.41,103.09,103.16,13234.0,100.6635,100.7024,100.3908,100.459,13234.0
2022-11-30 14:45:00,103.16,103.32,103.1,103.32,13445.0,100.459,100.6148,100.4005,100.6148,13445.0
2022-11-30 14:50:00,103.32,103.48,103.16,103.16,13577.0,100.6148,100.7706,100.459,100.459,13577.0
2022-11-30 14:55:00,103.23,103.37,103.16,103.37,11212.0,100.5271,100.6635,100.459,100.6635,11212.0
2022-11-30 15:00:00,103.4,103.62,103.28,103.62,11704.0,100.6927,100.9069,100.5758,100.9069,11704.0
2022-11-30 15:05:00,103.59,103.81,103.55,103.76,21435.0,100.8777,101.0919,100.8388,101.0433,21435.0
2022-11-30 15:10:00,103.73,103.75,103.59,103.62,17399.0,101.014,101.0335,100.8777,100.9069,17399.0
2022-11-30 15:15:00,103.62,104.04,103.59,103.98,14952.0,100.9069,101.3159,100.8777,101.2575,14952.0
2022-11-30 15:20:00,104.0,104.22,103.95,104.13,20408.0,101.277,101.4912,101.2283,101.4036,20408.0
2022-11-30 15:25:00,104.13,104.29,104.09,104.27,19981.0,101.4036,101.5594,101.3646,101.5399,19981.0
2022-11-30 15:30:00,104.27,104.34,104.15,104.32,32120.0,101.5399,101.6081,101.423,101.5886,32120.0
2022-11-30 15:35:00,104.33,104.53,104.17,104.25,28667.0,101.5983,101.7931,101.4425,101.5204,28667.0
2022-11-30 15:40:00,104.21,104.21,103.98,104.01,27667.0,101.4815,101.4815,101.2575,101.2867,27667.0
2022-11-30 15:45:00,104.02,104.07,103.92,103.98,39863.0,101.2965,101.3451,101.1991,101.2575,39863.0
2022-11-30 15:50:00,103.97,104.37,103.81,103.92,116683.0,101.2478,101.6373,101.0919,101.1991,116683.0
2022-11-30 15:55:00,103.88,103.94,103.67,103.78,191422.0,101.1601,101.2185,100.9556,101.0627,191422.0
2022-12-01 09:30:00,103.74,105.21,103.74,105.13,25788.0,101.0238,102.4553,101.0238,102.3774,25788.0
2022-12-01 09:35:00,105.19,105.29,104.78,104.81,15213.0,102.4358,102.5332,102.0366,102.0658,15213.0
2022-12-01 09:40:00,104.82,104.92,104.62,104.8,13287.0,102.0755,102.1729,101.8807,102.056,13287.0
2022-12-01 09:45:00,104.82,104.88,104.6,104.76,25599.0,102.0755,102.1339,101.8613,102.0171,25599.0
2022-12-01 09:50:00,104.77,105.0,104.65,104.77,28125.0,102.0268,102.2508,101.91,102.0268,28125.0
2022-12-01 09:55:00,104.81,105.32,104.8,104.97,24627.0,102.0658,102.5624,102.056,102.2216,24627.0
2022-12-01 10:00:00,105.07,105.34,104.59,104.59,10303.0,102.319,102.5819,101.8515,101.8515,10303.0
2022-12-01 10:05:00,104.72,104.72,104.17,104.19,7988.0,101.9781,101.9781,101.4425,101.462,7988.0
2022-12-01 10:10:00,104.23,104.24,103.32,103.62,16467.0,101.501,101.5107,100.6148,100.9069,16467.0
2022-12-01 10:15:00,103.62,103.69,103.16,103.25,13078.0,100.9069,100.9751,100.459,100.5466,13078.0
2022-12-01 10:20:00,103.3,103.37,103.13,103.28,20688.0,100.5953,100.6635,100.4298,100.5758,20688.0
2022-12-01 10:25:00,103.25,103.54,103.18,103.25,11814.0,100.5466,100.829,100.4784,100.5466,11814.0
2022-12-01 10:30:00,103.34,103.63,103.18,103.55,20249.0,100.6343,100.9167,100.4784,100.8388,20249.0
2022-12-01 10:35:00,103.55,103.84,103.54,103.74,12010.0,100.8388,101.1212,100.829,101.0238,12010.0
2022-12-01 10:40:00,103.69,103.94,103.55,103.91,5814.0,100.9751,101.2185,100.8388,101.1893,5814.0
2022-12-01 10:45:00,103.84,103.93,103.75,103.85,13368.0,101.1212,101.2088,101.0335,101.1309,13368.0
2022-12-01 10:50:00,103.9,104.04,103.88,103.9,10471.0,101.1796,101.3159,101.1601,101.1796,10471.0
2022-12-01 10:55:00,103.83,104.01,103.71,103.96,12265.0,101.1114,101.2867,100.9946,101.238,12265.0
2022-12-01 11:00:00,103.95,104.0,103.82,103.93,7090.0,101.2283,101.277,101.1017,101.2088,7090.0
2022-12-01 11:05:00,103.95,104.08,103.63,104.08,28287.0,101.2283,101.3549,100.9167,101.3549,28287.0
2022-12-01 11:10:00,103.96,104.2,103.94,104.02,11405.0,101.238,101.4717,101.2185,101.2965,11405.0
2022-12-01 11:15:00,104.03,104.03,103.6,103.79,4789.0,101.3062,101.3062,100.8874,101.0725,4789.0
2022-12-01 11:20:00,103.75,104.0,103.67,103.93,10413.0,101.0335,101.277,100.9556,101.2088,10413.0
2022-12-01 11:25:00,103.85,104.0,103.84,103.91,5880.0,101.1309,101.277,101.1212,101.1893,5880.0
2022-12-01 11:30:00,103.93,104.03,103.9,104.02,8010.0,101.2088,101.3062,101.1796,101.2965,8010.0
2022-12-01 11:35:00,104.05,104.07,103.69,103.77,33425.0,101.3257,101.3451,100.9751,101.053,33425.0
2022-12-01 11:40:00,103.82,104.04,103.71,103.97,9484.0,101.1017,101.3159,100.9946,101.2478,9484.0
2022-12-01 11:45:00,103.97,104.05,103.79,103.79,7683.0,101.2478,101.3257,101.0725,101.0725,7683.0
2022-12-01 11:50:00,103.78,103.9,103.68,103.86,8740.0,101.0627,101.1796,100.9654,101.1406,8740.0
2022-12-01 11:55:00,103.84,104.02,103.84,103.86,8225.0,101.1212,101.2965,101.1212,101.1406,8225.0
2022-12-01 12:00:00,103.87,103.91,103.61,103.61,10580.0,101.1504,101.1893,100.8972,100.8972,10580.0
2022-12-01 12:05:00,103.62,103.67,103.42,103.43,7270.0,100.9069,100.9556,100.7122,100.7219,7270.0
2022-12-01 12:10:00,103.44,103.53,103.17,103.18,10125.0,100.7316,100.8193,100.4687,100.4784,10125.0
2022-12-01 12:15:00,103.17,103.28,103.08,103.09,14960.0,100.4687,100.5758,100.3811,100.3908,14960.0
2022-12-01 12:20:00,103.08,103.51,103.08,103.51,7445.0,100.3811,100.7998,100.3811,100.7998,7445.0
2022-12-01 12:25:00,103.58,103.75,103.54,103.69,6659.0,100.868,101.0335,100.829,100.9751,6659.0
2022-12-01 12:30:00,103.68,104.0,103.66,103.96,3852.0,100.9654,101.277,100.9459,101.238,3852.0
2022-12-01 12:35:00,103.92,103.93,103.58,103.62,10504.0,101.1991,101.2088,100.868,100.9069,10504.0
2022-12-01 12:40:00,103.58,103.68,103.46,103.51,5808.0,100.868,100.9654,100.7511,100.7998,5808.0
2022-12-01 12:45:00,103.56,103.58,103.47,103.49,5220.0,100.8485,100.868,100.7609,100.7803,5220.0
2022-12-01 12:50:00,103.51,103.65,103.51,103.62,5757.0,100.7998,100.9361,100.7998,100.9069,5757.0
2022-12-01 12:55:00,103.58,103.77,103.58,103.77,8907.0,100.868,101.053,100.868,101.053,8907.0
2022-12-01 13:00:00,103.88,103.88,103.81,103.84,2922.0,101.1601,101.1601,101.0919,101.1212,2922.0
2022-12-01 13:05:00,103.88,104.04,103.84,103.9,4191.0,101.1601,101.3159,101.1212,101.1796,4191.0
2022-12-01 13:10:00,103.92,103.96,103.81,103.96,3531.0,101.1991,101.238,101.0919,101.238,3531.0
2022-12-01 13:15:00,103.94,103.94,103.57,103.61,6415.0,101.2185,101.2185,100.8582,100.8972,6415.0
2022-12-01 13:20:00,103.62,103.73,103.59,103.73,9944.0,100.9069,101.014,100.8777,101.014,9944.0
2022-12-01 13:25:00,103.73,103.74,103.55,103.58,8642.0,101.014,101.0238,100.8388,100.868,8642.0
2022-12-01 13:30:00,103.62,103.62,103.3,103.32,9917.0,100.9069,100.9069,100.5953,100.6148,9917.0
2022-12-01 13:35:00,103.32,103.54,103.32,103.44,14582.0,100.6148,100.829,100.6148,100.7316,14582.0
2022-12-01 13:40:00,103.46,103.73,103.46,103.66,18902.0,100.7511,101.014,100.7511,100.9459,18902.0
2022-12-01 13:45:00,103.65,103.82,103.61,103.68,18370.0,100.9361,101.1017,100.8972,100.9654,18370.0
2022-12-01 13:50:00,103.69,103.69,103.42,103.45,15405.0,100.9751,100.9751,100.7122,100.7414,15405.0
2022-12-01 13:55:00,103.46,103.69,103.45,103.65,5645.0,100.7511,100.9751,100.7414,100.9361,5645.0
2022-12-01 14:00:00,103.65,103.65,103.37,103.37,12601.0,100.9361,100.9361,100.6635,100.6635,12601.0
2022-12-01 14:05:00,103.39,103.62,103.28,103.56,20206.0,100.6829,100.9069,100.5758,100.8485,20206.0
2022-12-01 14:10:00,103.61,103.7,103.58,103.65,6683.0,100.8972,100.9848,100.868,100.9361,6683.0
2022-12-01 14:15:00,103.63,103.69,103.62,103.65,4144.0,100.9167,100.9751,100.9069,100.9361,4144.0
2022-12-01 14:20:00,103.67,103.82,103.65,103.69,11388.0,100.9556,101.1017,100.9361,100.9751,11388.0
2022-12-01 14:25:00,103.74,103.9,103.55,103.65,21726.0,101.0238,101.1796,100.8388,100.9361,21726.0
2022-12-01 14:30:00,103.64,103.69,103.56,103.69,11184.0,100.9264,100.9751,100.8485,100.9751,11184.0
2022-12-01 14:35:00,103.67,104.09,103.67,104.06,14883.0,100.9556,101.3646,100.9556,101.3354,14883.0
2022-12-01 14:40:00,104.04,104.11,103.92,103.99,17984.0,101.3159,101.3841,101.1991,101.2672,17984.0
2022-12-01 14:45:00,103.94,104.13,103.94,104.05,11034.0,101.2185,101.4036,101.2185,101.3257,11034.0
2022-12-01 14:50:00,104.09,104.18,104.04,104.12,8573.0,101.3646,101.4523,101.3159,101.3938,8573.0
2022-12-01 14:55:00,104.09,104.16,104.02,104.15,7837.0,101.3646,101.4328,101.2965,101.423,7837.0
2022-12-01 15:00:00,104.12,104.16,103.96,104.04,13569.0,101.3938,101.4328,101.238,101.3159,13569.0
2022-12-01 15:05:00,104.07,104.24,104.03,104.23,11964.0,101.3451,101.5107,101.3062,101.501,11964.0
2022-12-01 15:10:00,104.2,104.2,103.98,103.98,7734.0,101.4717,101.4717,101.2575,101.2575,7734.0
2022-12-01 15:15:00,103.99,104.07,103.96,104.06,6763.0,101.2672,101.3451,101.238,101.3354,6763.0
2022-12-01 15:20:00,104.06,104.11,103.9,103.9,16681.0,101.3354,101.3841,101.1796,101.1796,16681.0
2022-12-01 15:25:00,103.9,103.99,103.82,103.94,8569.0,101.1796,101.2672,101.1017,101.2185,8569.0
2022-12-01 15:30:00,103.95,104.14,103.94,104.0,23171.0,101.2283,101.4133,101.2185,101.277,23171.0
2022-12-01 15:35:00,104.0,104.02,103.88,103.98,15394.0,101.277,101.2965,101.1601,101.2575,15394.0
2022-12-01 15:40:00,103.98,104.01,103.8,103.85,49051.0,101.2575,101.2867,101.0822,101.1309,49051.0
2022-12-01 15:45:00,103.85,103.87,103.71,103.78,38199.0,101.1309,101.1504,100.9946,101.0627,38199.0
2022-12-01 15:50:00,103.78,103.98,103.68,103.68,84070.0,101.0627,101.2575,100.9654,100.9654,84070.0
2022-12-01 15:55:00,103.67,103.73,103.49,103.52,180050.0,100.9556,101.014,100.7803,100.8095,180050.0
2022-12-02 09:30:00,101.89,102.59,101.89,102.25,15991.0,99.2222,99.9039,99.2222,99.5728,15991.0
2022-12-02 09:35:00,102.27,102.36,102.02,102.32,12205.0,99.5923,99.6799,99.3488,99.641,12205.0
2022-12-02 09:40:00,102.11,102.4,101.98,102.3,4572.0,99.4365,99.7189,99.3099,99.6215,4572.0
2022-12-02 09:45:00,102.26,102.37,101.86,101.86,15674.0,99.5825,99.6897,99.193,99.193,15674.0
2022-12-02 09:50:00,101.9,102.06,101.53,101.61,10768.0,99.232,99.3878,98.8716,98.9496,10768.0
2022-12-02 09:55:00,101.56,102.04,101.53,101.54,16300.0,98.9009,99.3683,98.8716,98.8814,16300.0
2022-12-02 10:00:00,101.59,101.7,101.41,101.55,40903.0,98.9301,99.0372,98.7548,98.8911,40903.0
2022-12-02 10:05:00,101.55,102.07,101.55,101.98,41380.0,98.8911,99.3975,98.8911,99.3099,41380.0
2022-12-02 10:10:00,101.98,102.36,101.89,102.12,31080.0,99.3099,99.6799,99.2222,99.4462,31080.0
2022-12-02 10:15:00,102.12,102.28,102.05,102.22,15808.0,99.4462,99.602,99.378,99.5436,15808.0
2022-12-02 10:20:00,102.14,102.29,102.14,102.18,30914.0,99.4657,99.6117,99.4657,99.5046,30914.0
2022-12-02 10:25:00,102.2,102.26,101.96,102.13,14422.0,99.5241,99.5825,99.2904,99.4559,14422.0
2022-12-02 10:30:00,102.18,102.6,102.06,102.6,11597.0,99.5046,99.9136,99.3878,99.9136,11597.0
2022-12-02 10:35:00,102.57,102.57,102.26,102.27,12435.0,99.8844,99.8844,99.5825,99.5923,12435.0
2022-12-02 10:40:00,102.22,102.53,102.22,102.31,17624.0,99.5436,99.8455,99.5436,99.6312,17624.0
2022-12-02 10:45:00,102.26,102.29,102.0,102.04,9402.0,99.5825,99.6117,99.3293,99.3683,9402.0
2022-12-02 10:50:00,102.1,102.31,102.04,102.04,14359.0,99.4267,99.6312,99.3683,99.3683,14359.0
2022-12-02 10:55:00,102.02,102.14,101.71,102.07,14831.0,99.3488,99.4657,99.0469,99.3975,14831.0
2022-12-02 11:00:00,102.06,102.13,101.89,102.0,15469.0,99.3878,99.4559,99.2222,99.3293,15469.0
2022-12-02 11:05:00,102.05,102.06,101.93,102.05,17946.0,99.378,99.3878,99.2612,99.378,17946.0
2022-12-02 11:10:00,102.07,102.26,101.97,102.15,17460.0,99.3975,99.5825,99.3001,99.4754,17460.0
2022-12-02 11:15:00,102.15,102.19,102.01,102.01,16405.0,99.4754,99.5144,99.3391,99.3391,16405.0
2022-12-02 11:20:00,102.0,102.26,101.97,102.22,8673.0,99.3293,99.5825,99.3001,99.5436,8673.0
2022-12-02 11:25:00,102.27,102.64,102.0,102.64,142653.0,99.5923,99.9526,99.3293,99.9526,142653.0
2022-12-02 11:30:00,102.59,102.7,102.51,102.56,9961.0,99.9039,100.011,99.826,99.8747,9961.0
2022-12-02 11:35:00,102.6,102.79,102.49,102.77,10665.0,99.9136,100.0987,99.8065,100.0792,10665.0
2022-12-02 11:40:00,102.82,103.17,102.82,103.13,7182.0,100.1279,100.4687,100.1279,100.4298,7182.0
2022-12-02 11:45:00,103.11,103.22,102.92,102.92,20778.0,100.4103,100.5174,100.2253,100.2253,20778.0
2022-12-02 11:50:00,102.92,102.92,102.72,102.77,8314.0,100.2253,100.2253,100.0305,100.0792,8314.0
2022-12-02 11:55:00,102.78,102.87,102.64,102.64,10612.0,100.0889,100.1766,99.9526,99.9526,10612.0
2022-12-02 12:00:00,102.64,102.67,102.52,102.67,8276.0,99.9526,99.9818,99.8357,99.9818,8276.0
2022-12-02 12:05:00,102.64,102.76,102.53,102.66,12220.0,99.9526,100.0694,99.8455,99.9721,12220.0
2022-12-02 12:10:00,102.64,102.88,102.6,102.81,9935.0,99.9526,100.1863,99.9136,100.1181,9935.0
2022-12-02 12:15:00,102.81,103.02,102.73,102.95,6211.0,100.1181,100.3226,100.0402,100.2545,6211.0
2022-12-02 12:20:00,102.9,102.93,102.64,102.65,10482.0,100.2058,100.235,99.9526,99.9623,10482.0
2022-12-02 12:25:00,102.65,102.66,102.54,102.55,9654.0,99.9623,99.9721,99.8552,99.8649,9654.0
2022-12-02 12:30:00,102.55,102.71,102.51,102.55,17473.0,99.8649,100.0208,99.826,99.8649,17473.0
2022-12-02 12:35:00,102.55,102.59,102.34,102.35,6490.0,99.8649,99.9039,99.6604,99.6702,6490.0
2022-12-02 12:40:00,102.37,102.6,102.36,102.47,9208.0,99.6897,99.9136,99.6799,99.787,9208.0
2022-12-02 12:45:00,102.43,102.43,102.26,102.3,10945.0,99.7481,99.7481,99.5825,99.6215,10945.0
2022-12-02 12:50:00,102.3,102.36,102.26,102.26,8533.0,99.6215,99.6799,99.5825,99.5825,8533.0
2022-12-02 12:55:00,102.29,102.39,102.24,102.28,12820.0,99.6117,99.7091,99.5631,99.602,12820.0
2022-12-02 13:00:00,102.27,102.54,102.27,102.39,9407.0,99.5923,99.8552,99.5923,99.7091,9407.0
2022-12-02 13:05:00,102.38,102.47,102.31,102.39,7211.0,99.6994,99.787,99.6312,99.7091,7211.0
2022-12-02 13:10:00,102.39,102.52,102.36,102.48,27732.0,99.7091,99.8357,99.6799,99.7968,27732.0
2022-12-02 13:15:00,102.49,102.59,102.35,102.35,13967.0,99.8065,99.9039,99.6702,99.6702,13967.0
2022-12-02 13:20:00,102.32,102.43,102.3,102.37,8943.0,99.641,99.7481,99.6215,99.6897,8943.0
2022-12-02 13:25:00,102.34,102.58,102.34,102.53,10508.0,99.6604,99.8942,99.6604,99.8455,10508.0
2022-12-02 13:30:00,102.54,102.56,102.44,102.52,9030.0,99.8552,99.8747,99.7578,99.8357,9030.0
2022-12-02 13:35:00,102.54,102.62,102.43,102.5,15590.0,99.8552,99.9331,99.7481,99.8162,15590.0
2022-12-02 13:40:00,102.63,102.82,102.58,102.74,8061.0,99.9428,100.1279,99.8942,100.05,8061.0
2022-12-02 13:45:00,102.7,102.78,102.68,102.71,5822.0,100.011,100.0889,99.9915,100.0208,5822.0
2022-12-02 13:50:00,102.71,102.72,102.62,102.66,6342.0,100.0208,100.0305,99.9331,99.9721,6342.0
2022-12-02 13:55:00,102.62,102.7,102.53,102.66,11610.0,99.9331,100.011,99.8455,99.9721,11610.0
2022-12-02 14:00:00,102.69,102.69,102.4,102.52,37018.0,100.0013,100.0013,99.7189,99.8357,37018.0
2022-12-02 14:05:00,102.48,102.5,102.34,102.38,9361.0,99.7968,99.8162,99.6604,99.6994,9361.0
2022-12-02 14:10:00,102.38,102.4,102.27,102.36,6706.0,99.6994,99.7189,99.5923,99.6799,6706.0
2022-12-02 14:15:00,102.41,102.64,102.39,102.64,12119.0,99.7286,99.9526,99.7091,99.9526,12119.0
2022-12-02 14:20:00,102.64,102.71,102.59,102.61,8317.0,99.9526,100.0208,99.9039,99.9234,8317.0
2022-12-02 14:25:00,102.64,102.66,102.59,102.6,14258.0,99.9526,99.9721,99.9039,99.9136,14258.0
2022-12-02 14:30:00,102.59,102.61,102.51,102.6,13812.0,99.9039,99.9234,99.826,99.9136,13812.0
2022-12-02 14:35:00,102.59,102.61,102.43,102.45,9532.0,99.9039,99.9234,99.7481,99.7676,9532.0
2022-12-02 14:40:00,102.44,102.52,102.44,102.46,9432.0,99.7578,99.8357,99.7578,99.7773,9432.0
2022-12-02 14:45:00,102.44,102.62,102.44,102.54,11219.0,99.7578,99.9331,99.7578,99.8552,11219.0
2022-12-02 14:50:00,102.57,102.62,102.52,102.56,16009.0,99.8844,99.9331,99.8357,99.8747,16009.0
2022-12-02 14:55:00,102.55,102.68,102.53,102.68,42828.0,99.8649,99.9915,99.8455,99.9915,42828.0
2022-12-02 15:00:00,102.69,102.75,102.54,102.71,47201.0,100.0013,100.0597,99.8552,100.0208,47201.0
2022-12-02 15:05:00,102.71,102.93,102.61,102.87,34493.0,100.0208,100.235,99.9234,100.1766,34493.0
2022-12-02 15:10:00,102.88,103.16,102.81,103.16,7643.0,100.1863,100.459,100.1181,100.459,7643.0
2022-12-02 15:15:00,103.18,103.31,103.09,103.24,18098.0,100.4784,100.605,100.3908,100.5369,18098.0
2022-12-02 15:20:00,103.27,103.27,103.12,103.13,15531.0,100.5661,100.5661,100.42,100.4298,15531.0
2022-12-02 15:25:00,103.13,103.27,103.13,103.19,16896.0,100.4298,100.5661,100.4298,100.4882,16896.0
2022-12-02 15:30:00,103.21,103.41,103.18,103.19,18901.0,100.5077,100.7024,100.4784,100.4882,18901.0
2022-12-02 15:35:00,103.2,103.27,103.08,103.27,21263.0,100.4979,100.5661,100.3811,100.5661,21263.0
2022-12-02 15:40:00,103.27,103.29,103.19,103.26,23018.0,100.5661,100.5856,100.4882,100.5564,23018.0
2022-12-02 15:45:00,103.25,103.27,103.11,103.11,37362.0,100.5466,100.5661,100.4103,100.4103,37362.0
2022-12-02 15:50:00,103.14,103.18,103.04,103.12,70480.0,100.4395,100.4784,100.3421,100.42,70480.0
2022-12-02 15:55:00,103.13,103.21,103.06,103.08,157449.0,100.4298,100.5077,100.3616,100.3811,157449.0
2022-12-05 09:30:00,101.82,102.05,101.36,101.62,42877.0,99.1541,99.378,98.7061,98.9593,42877.0
2022-12-05 09:35:00,101.57,102.0,101.57,101.79,12019.0,98.9106,99.3293,98.9106,99.1248,12019.0
2022-12-05 09:40:00,101.87,102.05,101.75,101.84,14460.0,99.2027,99.378,99.0859,99.1735,14460.0
2022-12-05 09:45:00,101.82,101.83,101.5,101.54,17979.0,99.1541,99.1638,98.8424,98.8814,17979.0
2022-12-05 09:50:00,101.57,101.94,101.57,101.81,11124.0,98.9106,99.2709,98.9106,99.1443,11124.0
2022-12-05 09:55:00,101.84,102.02,101.8,101.95,12380.0,99.1735,99.3488,99.1346,99.2806,12380.0
2022-12-05 10:00:00,101.87,101.95,101.28,101.78,23276.0,99.2027,99.2806,98.6282,99.1151,23276.0
2022-12-05 10:05:00,101.77,101.96,101.69,101.69,9595.0,99.1054,99.2904,99.0275,99.0275,9595.0
2022-12-05 10:10:00,101.69,102.01,101.69,101.9,14275.0,99.0275,99.3391,99.0275,99.232,14275.0
2022-12-05 10:15:00,101.84,102.05,101.78,101.93,10261.0,99.1735,99.378,99.1151,99.2612,10261.0
2022-12-05 10:20:00,101.93,102.04,101.75,102.03,22420.0,99.2612,99.3683,99.0859,99.3586,22420.0
2022-12-05 10:25:00,102.01,102.31,102.01,102.04,10776.0,99.3391,99.6312,99.3391,99.3683,10776.0
2022-12-05 10:30:00,102.01,102.19,101.95,102.19,8885.0,99.3391,99.5144,99.2806,99.5144,8885.0
2022-12-05 10:35:00,102.22,102.26,102.18,102.23,9827.0,99.5436,99.5825,99.5046,99.5533,9827.0
2022-12-05 10:40:00,102.25,102.32,102.18,102.29,19102.0,99.5728,99.641,99.5046,99.6117,19102.0
2022-12-05 10:45:00,102.29,102.61,102.23,102.59,9064.0,99.6117,99.9234,99.5533,99.9039,9064.0
2022-12-05 10:50:00,102.62,102.64,102.45,102.47,5922.0,99.9331,99.9526,99.7676,99.787,5922.0
2022-12-05 10:55:00,102.5,102.6,102.33,102.6,20891.0,99.8162,99.9136,99.6507,99.9136,20891.0
2022-12-05 11:00:00,102.64,102.74,102.62,102.68,5165.0,99.9526,100.05,99.9331,99.9915,5165.0
2022-12-05 11:05:00,102.72,102.76,102.64,102.69,5992.0,100.0305,100.0694,99.9526,100.0013,5992.0
2022-12-05 11:10:00,102.68,102.83,102.6,102.6,11503.0,99.9915,100.1376,99.9136,99.9136,11503.0
2022-12-05 11:15:00,102.61,102.69,102.43,102.5,6476.0,99.9234,100.0013,99.7481,99.8162,6476.0
2022-12-05 11:20:00,102.5,102.5,102.31,102.4,9482.0,99.8162,99.8162,99.6312,99.7189,9482.0
2022-12-05 11:25:00,102.39,102.45,102.24,102.4,4602.0,99.7091,99.7676,99.5631,99.7189,4602.0
2022-12-05 11:30:00,102.39,102.41,102.18,102.2,7301.0,99.7091,99.7286,99.5046,99.5241,7301.0
2022-12-05 11:35:00,102.2,102.23,102.01,102.11,5915.0,99.5241,99.5533,99.3391,99.4365,5915.0
2022-12-05 11:40:00,102.07,102.19,102.05,102.16,10351.0,99.3975,99.5144,99.378,99.4852,10351.0
2022-12-05 11:45:00,102.13,102.36,102.13,102.31,4364.0,99.4559,99.6799,99.4559,99.6312,4364.0
2022-12-05 11:50:00,102.32,102.46,102.32,102.42,6815.0,99.641,99.7773,99.641,99.7383,6815.0
2022-12-05 11:55:00,102.39,102.4,101.98,102.02,6884.0,99.7091,99.7189,99.3099,99.3488,6884.0
2022-12-05 12:00:00,102.04,102.04,101.85,101.92,4053.0,99.3683,99.3683,99.1833,99.2514,4053.0
2022-12-05 12:05:00,101.91,102.09,101.91,102.08,3039.0,99.2417,99.417,99.2417,99.4072,3039.0
2022-12-05 12:10:00,102.15,102.16,102.05,102.12,3738.0,99.4754,99.4852,99.378,99.4462,3738.0
2022-12-05 12:15:00,102.11,102.27,102.11,102.18,7083.0,99.4365,99.5923,99.4365,99.5046,7083.0
2022-12-05 12:20:00,102.19,102.22,102.11,102.17,3023.0,99.5144,99.5436,99.4365,99.4949,3023.0
2022-12-05 12:25:00,102.23,102.23,102.01,102.03,6417.0,99.5533,99.5533,99.3391,99.3586,6417.0
2022-12-05 12:30:00,102.05,102.05,101.79,101.84,6146.0,99.378,99.378,99.1248,99.1735,6146.0
2022-12-05 12:35:00,101.8,101.92,101.76,101.8,4512.0,99.1346,99.2514,99.0956,99.1346,4512.0
2022-12-05 12:40:00,101.77,101.8,101.62,101.64,4222.0,99.1054,99.1346,98.9593,98.9788,4222.0
2022-12-05 12:45:00,101.7,101.78,101.7,101.72,4285.0,99.0372,99.1151,99.0372,99.0567,4285.0
2022-12-05 12:50:00,101.68,101.72,101.45,101.49,20420.0,99.0177,99.0567,98.7937,98.8327,20420.0
2022-12-05 12:55:00,101.48,101.65,101.48,101.52,16055.0,98.823,98.9885,98.823,98.8619,16055.0
2022-12-05 13:00:00,101.51,101.6,101.51,101.58,4216.0,98.8522,98.9398,98.8522,98.9203,4216.0
2022-12-05 13:05:00,101.58,101.69,101.54,101.63,5675.0,98.9203,99.0275,98.8814,98.969,5675.0
2022-12-05 13:10:00,101.66,101.82,101.65,101.81,7944.0,98.9982,99.1541,98.9885,99.1443,7944.0
2022-12-05 13:15:00,101.78,101.9,101.76,101.88,6801.0,99.1151,99.232,99.0956,99.2125,6801.0
2022-12-05 13:20:00,101.86,101.86,101.67,101.78,5305.0,99.193,99.193,99.008,99.1151,5305.0
2022-12-05 13:25:00,101.77,101.81,101.5,101.51,8405.0,99.1054,99.1443,98.8424,98.8522,8405.0
2022-12-05 13:30:00,101.5,101.67,101.5,101.65,3013.0,98.8424,99.008,98.8424,98.9885,3013.0
2022-12-05 13:35:00,101.66,101.71,101.52,101.58,10144.0,98.9982,99.0469,98.8619,98.9203,10144.0
2022-12-05 13:40:00,101.6,101.73,101.55,101.6,7422.0,98.9398,99.0664,98.8911,98.9398,7422.0
2022-12-05 13:45:00,101.6,101.65,101.49,101.49,4339.0,98.9398,98.9885,98.8327,98.8327,4339.0
2022-12-05 13:50:00,101.53,101.53,101.33,101.36,6006.0,98.8716,98.8716,98.6769,98.7061,6006.0
2022-12-05 13:55:00,101.32,101.35,101.17,101.18,6665.0,98.6671,98.6964,98.5211,98.5308,6665.0
2022-12-05 14:00:00,101.2,101.34,101.16,101.33,6287.0,98.5503,98.6866,98.5113,98.6769,6287.0
2022-12-05 14:05:00,101.32,101.41,101.24,101.41,9223.0,98.6671,98.7548,98.5892,98.7548,9223.0
2022-12-05 14:10:00,101.39,101.62,101.38,101.59,7867.0,98.7353,98.9593,98.7256,98.9301,7867.0
2022-12-05 14:15:00,101.6,101.6,101.51,101.52,10499.0,98.9398,98.9398,98.8522,98.8619,10499.0
2022-12-05 14:20:00,101.53,101.55,101.42,101.46,10350.0,98.8716,98.8911,98.7645,98.8035,10350.0
2022-12-05 14:25:00,101.48,101.59,101.36,101.36,18134.0,98.823,98.9301,98.7061,98.7061,18134.0
2022-12-05 14:30:00,101.37,101.37,100.94,100.95,28776.0,98.7158,98.7158,98.2971,98.3068,28776.0
2022-12-05 14:35:00,100.95,101.04,100.88,101.01,18208.0,98.3068,98.3945,98.2387,98.3653,18208.0
2022-12-05 14:40:00,101.03,101.03,100.88,101.01,7856.0,98.3847,98.3847,98.2387,98.3653,7856.0
2022-12-05 14:45:00,101.01,101.02,100.8,100.96,11791.0,98.3653,98.375,98.1608,98.3166,11791.0
2022-12-05 14:50:00,100.97,101.09,100.96,101.06,6180.0,98.3263,98.4432,98.3166,98.414,6180.0
2022-12-05 14:55:00,101.06,101.09,100.9,101.05,8730.0,98.414,98.4432,98.2581,98.4042,8730.0
2022-12-05 15:00:00,101.05,101.14,100.99,101.14,31694.0,98.4042,98.4919,98.3458,98.4919,31694.0
2022-12-05 15:05:00,101.13,101.28,101.05,101.26,11367.0,98.4821,98.6282,98.4042,98.6087,11367.0
2022-12-05 15:10:00,101.29,101.29,101.16,101.29,12719.0,98.6379,98.6379,98.5113,98.6379,12719.0
2022-12-05 15:15:00,101.29,101.3,101.03,101.07,10615.0,98.6379,98.6477,98.3847,98.4237,10615.0
2022-12-05 15:20:00,101.08,101.17,101.04,101.11,8904.0,98.4334,98.5211,98.3945,98.4626,8904.0
2022-12-05 15:25:00,101.11,101.2,101.06,101.11,12487.0,98.4626,98.5503,98.414,98.4626,12487.0
2022-12-05 15:30:00,101.11,101.28,101.04,101.26,12246.0,98.4626,98.6282,98.3945,98.6087,12246.0
2022-12-05 15:35:00,101.26,101.39,101.18,101.2,18922.0,98.6087,98.7353,98.5308,98.5503,18922.0
2022-12-05 15:40:00,101.19,101.19,100.97,101.11,23973.0,98.5405,98.5405,98.3263,98.4626,23973.0
2022-12-05 15:45:00,101.09,101.3,101.02,101.28,18970.0,98.4432,98.6477,98.375,98.6282,18970.0
2022-12-05 15:50:00,101.25,101.41,101.21,101.39,33124.0,98.599,98.7548,98.56,98.7353,33124.0
2022-12-05 15:55:00,101.41,101.51,101.3,101.45,121472.0,98.7548,98.8522,98.6477,98.7937,121472.0
2022-12-06 09:30:00,101.31,101.44,100.75,101.31,24760.0,98.6574,98.784,98.1121,98.6574,24760.0
2022-12-06 09:35:00,101.19,101.41,101.0,101.0,5373.0,98.5405,98.7548,98.3555,98.3555,5373.0
2022-12-06 09:40:00,100.92,101.12,100.28,100.28,8652.0,98.2776,98.4724,97.6544,97.6544,8652.0
2022-12-06 09:45:00,100.15,100.28,99.92,100.24,12658.0,97.5278,97.6544,97.3038,97.6154,12658.0
2022-12-06 09:50:00,100.11,100.29,99.89,99.9,6276.0,97.4888,97.6641,97.2746,97.2843,6276.0
2022-12-06 09:55:00,99.89,99.89,99.52,99.52,15364.0,97.2746,97.2746,96.9143,96.9143,15364.0
2022-12-06 10:00:00,99.5,99.81,99.4,99.81,13978.0,96.8948,97.1967,96.7974,97.1967,13978.0
2022-12-06 10:05:00,99.85,99.85,99.02,99.14,22058.0,97.2356,97.2356,96.4274,96.5442,22058.0
2022-12-06 10:10:00,99.14,99.14,98.88,98.94,6739.0,96.5442,96.5442,96.291,96.3495,6739.0
2022-12-06 10:15:00,98.94,99.13,98.85,99.0,15008.0,96.3495,96.5345,96.2618,96.4079,15008.0
2022-12-06 10:20:00,99.02,99.11,98.85,99.01,7385.0,96.4274,96.515,96.2618,96.4176,7385.0
2022-12-06 10:25:00,99.05,99.16,98.92,98.93,13487.0,96.4566,96.5637,96.33,96.3397,13487.0
2022-12-06 10:30:00,98.9,99.4,98.9,99.34,5045.0,96.3105,96.7974,96.3105,96.739,5045.0
2022-12-06 10:35:00,99.39,99.61,99.39,99.5,12395.0,96.7877,97.0019,96.7877,96.8948,12395.0
2022-12-06 10:40:00,99.45,99.61,99.34,99.61,12207.0,96.8461,97.0019,96.739,97.0019,12207.0
2022-12-06 10:45:00,99.57,99.61,99.41,99.5,8898.0,96.963,97.0019,96.8072,96.8948,8898.0
2022-12-06 10:50:00,99.48,99.74,99.47,99.64,9972.0,96.8753,97.1285,96.8656,97.0311,9972.0
2022-12-06 10:55:00,99.6,99.61,99.14,99.22,16914.0,96.9922,97.0019,96.5442,96.6221,16914.0
2022-12-06 11:00:00,99.19,99.22,98.86,98.95,8318.0,96.5929,96.6221,96.2716,96.3592,8318.0
2022-12-06 11:05:00,99.03,99.23,98.99,99.15,6813.0,96.4371,96.6319,96.3982,96.554,6813.0
2022-12-06 11:10:00,99.17,99.21,98.85,98.85,29848.0,96.5734,96.6124,96.2618,96.2618,29848.0
2022-12-06 11:15:00,98.85,98.95,98.65,98.95,12077.0,96.2618,96.3592,96.0671,96.3592,12077.0
2022-12-06 11:20:00,98.89,99.22,98.89,99.22,5958.0,96.3008,96.6221,96.3008,96.6221,5958.0
2022-12-06 11:25:00,99.22,99.27,99.13,99.21,4275.0,96.6221,96.6708,96.5345,96.6124,4275.0
2022-12-06 11:30:00,99.23,99.41,99.11,99.34,11120.0,96.6319,96.8072,96.515,96.739,11120.0
2022-12-06 11:35:00,99.32,99.33,99.12,99.13,5072.0,96.7195,96.7292,96.5247,96.5345,5072.0
2022-12-06 11:40:00,99.16,99.17,98.86,98.99,16261.0,96.5637,96.5734,96.2716,96.3982,16261.0
2022-12-06 11:45:00,99.0,99.05,98.95,99.01,5391.0,96.4079,96.4566,96.3592,96.4176,5391.0
2022-12-06 11:50:00,98.97,99.07,98.76,98.83,12116.0,96.3787,96.4761,96.1742,96.2423,12116.0
2022-12-06 11:55:00,98.82,98.82,98.58,98.58,9363.0,96.2326,96.2326,95.9989,95.9989,9363.0
2022-12-06 12:00:00,98.59,98.83,98.58,98.83,11961.0,96.0086,96.2423,95.9989,96.2423,11961.0
2022-12-06 12:05:00,98.81,98.97,98.74,98.88,6285.0,96.2229,96.3787,96.1547,96.291,6285.0
2022-12-06 12:10:00,98.87,98.87,98.76,98.83,6764.0,96.2813,96.2813,96.1742,96.2423,6764.0
2022-12-06 12:15:00,98.83,98.83,98.43,98.44,7548.0,96.2423,96.2423,95.8528,95.8626,7548.0
2022-12-06 12:20:00,98.45,98.54,98.43,98.45,9579.0,95.8723,95.9599,95.8528,95.8723,9579.0
2022-12-06 12:25:00,98.43,98.47,98.39,98.4,6968.0,95.8528,95.8918,95.8139,95.8236,6968.0
2022-12-06 12:30:00,98.4,98.44,98.34,98.41,9859.0,95.8236,95.8626,95.7652,95.8333,9859.0
2022-12-06 12:35:00,98.34,98.35,98.11,98.22,8099.0,95.7652,95.7749,95.5412,95.6483,8099.0
2022-12-06 12:40:00,98.2,98.27,98.06,98.14,5178.0,95.6288,95.697,95.4925,95.5704,5178.0
2022-12-06 12:45:00,98.14,98.25,98.13,98.25,4852.0,95.5704,95.6775,95.5607,95.6775,4852.0
2022-12-06 12:50:00,98.28,98.38,98.28,98.34,5773.0,95.7067,95.8041,95.7067,95.7652,5773.0
2022-12-06 12:55:00,98.33,98.38,98.24,98.24,13115.0,95.7554,95.8041,95.6678,95.6678,13115.0
2022-12-06 13:00:00,98.26,98.35,98.19,98.22,9811.0,95.6873,95.7749,95.6191,95.6483,9811.0
2022-12-06 13:05:00,98.21,98.26,98.0,98.01,15248.0,95.6386,95.6873,95.4341,95.4438,15248.0
2022-12-06 13:10:00,97.99,97.99,97.77,97.84,12228.0,95.4243,95.4243,95.2101,95.2783,12228.0
2022-12-06 13:15:00,97.81,97.97,97.77,97.94,14559.0,95.249,95.4049,95.2101,95.3756,14559.0
2022-12-06 13:20:00,97.93,98.01,97.83,97.85,10904.0,95.3659,95.4438,95.2685,95.288,10904.0
2022-12-06 13:25:00,97.8,97.8,97.68,97.72,6464.0,95.2393,95.2393,95.1225,95.1614,6464.0
2022-12-06 13:30:00,97.68,97.83,97.66,97.83,11404.0,95.1225,95.2685,95.103,95.2685,11404.0
2022-12-06 13:35:00,97.83,97.88,97.77,97.78,6695.0,95.2685,95.3172,95.2101,95.2198,6695.0
2022-12-06 13:40:00,97.8,98.0,97.8,98.0,2934.0,95.2393,95.4341,95.2393,95.4341,2934.0
2022-12-06 13:45:00,98.03,98.12,97.99,98.04,11042.0,95.4633,95.5509,95.4243,95.473,11042.0
2022-12-06 13:50:00,98.02,98.04,97.77,97.8,33550.0,95.4535,95.473,95.2101,95.2393,33550.0
2022-12-06 13:55:00,97.77,97.8,97.7,97.72,37559.0,95.2101,95.2393,95.1419,95.1614,37559.0
2022-12-06 14:00:00,97.73,97.78,97.48,97.48,21725.0,95.1711,95.2198,94.9277,94.9277,21725.0
2022-12-06 14:05:00,97.53,97.57,97.31,97.46,7703.0,94.9764,95.0153,94.7621,94.9082,7703.0
2022-12-06 14:10:00,97.46,97.58,97.46,97.51,5595.0,94.9082,95.0251,94.9082,94.9569,5595.0
2022-12-06 14:15:00,97.5,97.5,97.21,97.21,8645.0,94.9472,94.9472,94.6648,94.6648,8645.0
2022-12-06 14:20:00,97.21,97.22,96.99,97.07,25327.0,94.6648,94.6745,94.4505,94.5284,25327.0
2022-12-06 14:25:00,97.07,97.19,96.99,97.13,12511.0,94.5284,94.6453,94.4505,94.5869,12511.0
2022-12-06 14:30:00,97.11,97.17,96.97,96.98,15334.0,94.5674,94.6258,94.431,94.4408,15334.0
2022-12-06 14:35:00,96.96,97.0,96.89,96.95,9965.0,94.4213,94.4603,94.3531,94.4116,9965.0
2022-12-06 14:40:00,96.95,97.16,96.95,97.13,24502.0,94.4116,94.6161,94.4116,94.5869,24502.0
2022-12-06 14:45:00,97.13,97.29,97.13,97.25,30208.0,94.5869,94.7427,94.5869,94.7037,30208.0
2022-12-06 14:50:00,97.24,97.63,97.24,97.62,11636.0,94.694,95.0738,94.694,95.064,11636.0
2022-12-06 14:55:00,97.59,97.59,97.34,97.34,17546.0,95.0348,95.0348,94.7914,94.7914,17546.0
2022-12-06 15:00:00,97.32,97.66,97.3,97.58,14165.0,94.7719,95.103,94.7524,95.0251,14165.0
2022-12-06 15:05:00,97.58,97.69,97.45,97.49,27175.0,95.0251,95.1322,94.8985,94.9374,27175.0
2022-12-06 15:10:00,97.49,97.5,97.22,97.27,115560.0,94.9374,94.9472,94.6745,94.7232,115560.0
2022-12-06 15:15:00,97.27,97.34,96.92,96.92,36175.0,94.7232,94.7914,94.3824,94.3824,36175.0
2022-12-06 15:20:00,96.9,97.07,96.83,96.94,42115.0,94.3629,94.5284,94.2947,94.4018,42115.0
2022-12-06 15:25:00,96.92,97.04,96.92,96.99,14362.0,94.3824,94.4992,94.3824,94.4505,14362.0
2022-12-06 15:30:00,96.98,97.35,96.98,97.26,29460.0,94.4408,94.8011,94.4408,94.7134,29460.0
2022-12-06 15:35:00,97.28,97.32,97.13,97.27,17433.0,94.7329,94.7719,94.5869,94.7232,17433.0
2022-12-06 15:40:00,97.26,97.33,97.1,97.26,32939.0,94.7134,94.7816,94.5576,94.7134,32939.0
2022-12-06 15:45:00,97.27,97.46,97.26,97.43,44289.0,94.7232,94.9082,94.7134,94.879,44289.0
2022-12-06 15:50:00,97.44,97.54,97.37,97.45,77879.0,94.8887,94.9861,94.8206,94.8985,77879.0
2022-12-06 15:55:00,97.44,97.76,97.36,97.64,151207.0,94.8887,95.2004,94.8108,95.0835,151207.0
2022-12-07 09:30:00,97.93,97.99,97.56,97.88,19162.0,95.3659,95.4243,95.0056,95.3172,19162.0
2022-12-07 09:35:00,97.88,98.02,97.59,97.68,13056.0,95.3172,95.4535,95.0348,95.1225,13056.0
2022-12-07 09:40:00,97.66,97.68,97.06,97.06,5589.0,95.103,95.1225,94.5187,94.5187,5589.0
2022-12-07 09:45:00,97.08,97.08,96.41,96.57,8816.0,94.5382,94.5382,93.8857,94.0415,8816.0
2022-12-07 09:50:00,96.5,96.53,96.2,96.31,12956.0,93.9733,94.0026,93.6812,93.7883,12956.0
2022-12-07 09:55:00,96.31,96.77,96.29,96.73,49911.0,93.7883,94.2363,93.7688,94.1973,49911.0
2022-12-07 10:00:00,96.69,97.58,96.61,97.52,78621.0,94.1584,95.0251,94.0805,94.9666,78621.0
2022-12-07 10:05:00,97.52,97.67,97.41,97.45,22399.0,94.9666,95.1127,94.8595,94.8985,22399.0
2022-12-07 10:10:00,97.48,97.75,97.0,97.45,28092.0,94.9277,95.1906,94.4603,94.8985,28092.0
2022-12-07 10:15:00,97.5,97.68,97.31,97.4,12924.0,94.9472,95.1225,94.7621,94.8498,12924.0
2022-12-07 10:20:00,97.44,97.48,97.31,97.45,14791.0,94.8887,94.9277,94.7621,94.8985,14791.0
2022-12-07 10:25:00,97.41,97.72,97.14,97.72,12754.0,94.8595,95.1614,94.5966,95.1614,12754.0
2022-12-07 10:30:00,97.71,97.87,97.61,97.65,13197.0,95.1517,95.3075,95.0543,95.0932,13197.0
2022-12-07 10:35:00,97.69,97.77,97.52,97.54,12609.0,95.1322,95.2101,94.9666,94.9861,12609.0
2022-12-07 10:40:00,97.5,97.6,97.29,97.48,24939.0,94.9472,95.0445,94.7427,94.9277,24939.0
2022-12-07 10:45:00,97.49,97.99,97.49,97.91,21250.0,94.9374,95.4243,94.9374,95.3464,21250.0
2022-12-07 10:50:00,97.86,98.2,97.86,98.16,20544.0,95.2977,95.6288,95.2977,95.5899,20544.0
2022-12-07 10:55:00,98.13,98.34,98.03,98.21,29290.0,95.5607,95.7652,95.4633,95.6386,29290.0
2022-12-07 11:00:00,98.26,98.4,98.22,98.35,26401.0,95.6873,95.8236,95.6483,95.7749,26401.0
2022-12-07 11:05:00,98.34,98.49,98.22,98.31,20493.0,95.7652,95.9112,95.6483,95.736,20493.0
2022-12-07 11:10:00,98.34,98.36,98.08,98.13,19569.0,95.7652,95.7846,95.512,95.5607,19569.0
2022-12-07 11:15:00,98.13,98.21,98.0,98.14,27995.0,95.5607,95.6386,95.4341,95.5704,27995.0
2022-12-07 11:20:00,98.14,98.14,97.62,97.65,26328.0,95.5704,95.5704,95.064,95.0932,26328.0
2022-12-07 11:25:00,97.62,97.71,97.56,97.65,25046.0,95.064,95.1517,95.0056,95.0932,25046.0
2022-12-07 11:30:00,97.61,97.61,97.33,97.34,21495.0,95.0543,95.0543,94.7816,94.7914,21495.0
2022-12-07 11:35:00,97.37,97.51,97.37,97.45,15042.0,94.8206,94.9569,94.8206,94.8985,15042.0
2022-12-07 11:40:00,97.41,97.57,97.23,97.37,21841.0,94.8595,95.0153,94.6842,94.8206,21841.0
2022-12-07 11:45:00,97.4,97.6,97.28,97.57,12395.0,94.8498,95.0445,94.7329,95.0153,12395.0
2022-12-07 11:50:00,97.56,97.72,97.48,97.5,11795.0,95.0056,95.1614,94.9277,94.9472,11795.0
2022-12-07 11:55:00,97.48,97.74,97.46,97.65,12009.0,94.9277,95.1809,94.9082,95.0932,12009.0
2022-12-07 12:00:00,97.65,97.65,97.45,97.51,17142.0,95.0932,95.0932,94.8985,94.9569,17142.0
2022-12-07 12:05:00,97.5,97.58,97.37,97.42,9398.0,94.9472,95.0251,94.8206,94.8693,9398.0
2022-12-07 12:10:00,97.43,97.7,97.43,97.66,15654.0,94.879,95.1419,94.879,95.103,15654.0
2022-12-07 12:15:00,97.73,98.02,97.73,97.92,8216.0,95.1711,95.4535,95.1711,95.3562,8216.0
2022-12-07 12:20:00,97.95,98.02,97.88,97.88,30413.0,95.3854,95.4535,95.3172,95.3172,30413.0
2022-12-07 12:25:00,97.88,97.9,97.69,97.73,16729.0,95.3172,95.3367,95.1322,95.1711,16729.0
2022-12-07 12:30:00,97.73,97.76,97.57,97.57,10821.0,95.1711,95.2004,95.0153,95.0153,10821.0
2022-12-07 12:35:00,97.54,97.66,97.52,97.61,13488.0,94.9861,95.103,94.9666,95.0543,13488.0
2022-12-07 12:40:00,97.62,97.91,97.62,97.86,14020.0,95.064,95.3464,95.064,95.2977,14020.0
2022-12-07 12:45:00,97.84,97.97,97.78,97.9,9457.0,95.2783,95.4049,95.2198,95.3367,9457.0
2022-12-07 12:50:00,97.92,97.93,97.77,97.88,17799.0,95.3562,95.3659,95.2101,95.3172,17799.0
2022-12-07 12:55:00,97.91,97.95,97.75,97.88,7243.0,95.3464,95.3854,95.1906,95.3172,7243.0
2022-12-07 13:00:00,97.89,98.02,97.85,97.87,10810.0,95.327,95.4535,95.288,95.3075,10810.0
2022-12-07 13:05:00,97.89,97.92,97.78,97.88,18891.0,95.327,95.3562,95.2198,95.3172,18891.0
2022-12-07 13:10:00,97.92,98.02,97.81,98.0,17480.0,95.3562,95.4535,95.249,95.4341,17480.0
2022-12-07 13:15:00,97.97,98.13,97.93,98.13,14538.0,95.4049,95.5607,95.3659,95.5607,14538.0
2022-12-07 13:20:00,98.11,98.15,98.03,98.13,10801.0,95.5412,95.5801,95.4633,95.5607,10801.0
2022-12-07 13:25:00,98.15,98.31,97.97,98.31,35294.0,95.5801,95.736,95.4049,95.736,35294.0
2022-12-07 13:30:00,98.3,98.33,98.21,98.28,22698.0,95.7262,95.7554,95.6386,95.7067,22698.0
2022-12-07 13:35:00,98.28,98.31,98.06,98.12,17234.0,95.7067,95.736,95.4925,95.5509,17234.0
2022-12-07 13:40:00,98.05,98.31,98.05,98.29,10702.0,95.4828,95.736,95.4828,95.7165,10702.0
2022-12-07 13:45:00,98.29,98.32,98.23,98.23,9429.0,95.7165,95.7457,95.6581,95.6581,9429.0
2022-12-07 13:50:00,98.21,98.21,97.94,97.95,16212.0,95.6386,95.6386,95.3756,95.3854,16212.0
2022-12-07 13:55:00,97.93,97.94,97.73,97.85,27272.0,95.3659,95.3756,95.1711,95.288,27272.0
2022-12-07 14:00:00,97.86,97.89,97.49,97.59,17398.0,95.2977,95.327,94.9374,95.0348,17398.0
2022-12-07 14:05:00,97.57,97.62,97.51,97.61,11787.0,95.0153,95.064,94.9569,95.0543,11787.0
2022-12-07 14:10:00,97.61,97.72,97.49,97.69,12547.0,95.0543,95.1614,94.9374,95.1322,12547.0
2022-12-07 14:15:00,97.69,97.76,97.63,97.68,10033.0,95.1322,95.2004,95.0738,95.1225,10033.0
2022-12-07 14:20:00,97.68,97.7,97.53,97.64,14388.0,95.1225,95.1419,94.9764,95.0835,14388.0
2022-12-07 14:25:00,97.64,97.84,97.64,97.8,13435.0,95.0835,95.2783,95.0835,95.2393,13435.0
2022-12-07 14:30:00,97.79,97.91,97.74,97.87,27117.0,95.2296,95.3464,95.1809,95.3075,27117.0
2022-12-07 14:35:00,97.89,98.0,97.87,97.91,17444.0,95.327,95.4341,95.3075,95.3464,17444.0
2022-12-07 14:40:00,97.91,97.92,97.74,97.86,15664.0,95.3464,95.3562,95.1809,95.2977,15664.0
2022-12-07 14:45:00,97.86,97.9,97.76,97.86,14328.0,95.2977,95.3367,95.2004,95.2977,14328.0
2022-12-07 14:50:00,97.85,97.85,97.72,97.75,15385.0,95.288,95.288,95.1614,95.1906,15385.0
2022-12-07 14:55:00,97.73,97.91,97.72,97.84,20332.0,95.1711,95.3464,95.1614,95.2783,20332.0
2022-12-07 15:00:00,97.84,98.17,97.84,98.15,14618.0,95.2783,95.5996,95.2783,95.5801,14618.0
2022-12-07 15:05:00,98.17,98.2,98.0,98.02,14564.0,95.5996,95.6288,95.4341,95.4535,14564.0
2022-12-07 15:10:00,98.03,98.24,98.01,98.24,12758.0,95.4633,95.6678,95.4438,95.6678,12758.0
2022-12-07 15:15:00,98.2,98.27,98.04,98.11,20978.0,95.6288,95.697,95.473,95.5412,20978.0
2022-12-07 15:20:00,98.09,98.25,98.02,98.23,12442.0,95.5217,95.6775,95.4535,95.6581,12442.0
2022-12-07 15:25:00,98.21,98.4,98.18,98.38,23204.0,95.6386,95.8236,95.6094,95.8041,23204.0
2022-12-07 15:30:00,98.38,98.55,98.38,98.5,44050.0,95.8041,95.9697,95.8041,95.921,44050.0
2022-12-07 15:35:00,98.51,98.59,98.42,98.58,32149.0,95.9307,96.0086,95.8431,95.9989,32149.0
2022-12-07 15:40:00,98.56,98.56,98.39,98.48,31628.0,95.9794,95.9794,95.8139,95.9015,31628.0
2022-12-07 15:45:00,98.47,98.63,98.44,98.61,42563.0,95.8918,96.0476,95.8626,96.0281,42563.0
2022-12-07 15:50:00,98.6,98.76,98.58,98.72,73303.0,96.0184,96.1742,95.9989,96.1352,73303.0
2022-12-07 15:55:00,98.73,98.88,98.7,98.79,174479.0,96.145,96.291,96.1157,96.2034,174479.0
2022-12-08 09:30:00,99.75,99.84,99.23,99.23,20681.0,97.1383,97.2259,96.6319,96.6319,20681.0
2022-12-08 09:35:00,99.21,99.4,98.98,99.08,9761.0,96.6124,96.7974,96.3884,96.4858,9761.0
2022-12-08 09:40:00,99.11,99.18,98.86,98.95,14547.0,96.515,96.5832,96.2716,96.3592,14547.0
2022-12-08 09:45:00,98.83,99.62,98.76,99.62,5969.0,96.2423,97.0117,96.1742,97.0117,5969.0
2022-12-08 09:50:00,99.64,100.12,99.51,99.94,19066.0,97.0311,97.4986,96.9045,97.3233,19066.0
2022-12-08 09:55:00,99.88,100.11,99.75,100.05,15918.0,97.2648,97.4888,97.1383,97.4304,15918.0
2022-12-08 10:00:00,99.95,100.47,99.94,100.46,21420.0,97.333,97.8394,97.3233,97.8297,21420.0
2022-12-08 10:05:00,100.62,100.96,100.62,100.86,26139.0,97.9855,98.3166,97.9855,98.2192,26139.0
2022-12-08 10:10:00,100.86,101.05,100.86,100.9,22244.0,98.2192,98.4042,98.2192,98.2581,22244.0
2022-12-08 10:15:00,100.93,100.94,100.41,100.47,21215.0,98.2874,98.2971,97.781,97.8394,21215.0
2022-12-08 10:20:00,100.49,100.61,100.41,100.53,10133.0,97.8589,97.9757,97.781,97.8978,10133.0
2022-12-08 10:25:00,100.53,100.67,100.52,100.56,14442.0,97.8978,98.0342,97.8881,97.927,14442.0
2022-12-08 10:30:00,100.62,100.82,100.41,100.82,28624.0,97.9855,98.1802,97.781,98.1802,28624.0
2022-12-08 10:35:00,100.86,100.86,100.53,100.58,13812.0,98.2192,98.2192,97.8978,97.9465,13812.0
2022-12-08 10:40:00,100.59,100.65,100.52,100.59,6233.0,97.9563,98.0147,97.8881,97.9563,6233.0
2022-12-08 10:45:00,100.61,100.64,100.33,100.41,10420.0,97.9757,98.0049,97.7031,97.781,10420.0
2022-12-08 10:50:00,100.41,100.46,100.24,100.29,6598.0,97.781,97.8297,97.6154,97.6641,6598.0
2022-12-08 10:55:00,100.3,100.34,99.93,99.93,19637.0,97.6739,97.7128,97.3135,97.3135,19637.0
2022-12-08 11:00:00,99.99,100.09,99.68,99.68,11469.0,97.372,97.4694,97.0701,97.0701,11469.0
2022-12-08 11:05:00,99.65,99.71,99.44,99.47,12891.0,97.0409,97.0993,96.8364,96.8656,12891.0
2022-12-08 11:10:00,99.41,99.97,99.41,99.96,8655.0,96.8072,97.3525,96.8072,97.3428,8655.0
2022-12-08 11:15:00,99.96,99.98,99.45,99.49,8296.0,97.3428,97.3622,96.8461,96.8851,8296.0
2022-12-08 11:20:00,99.41,99.45,99.21,99.26,12061.0,96.8072,96.8461,96.6124,96.6611,12061.0
2022-12-08 11:25:00,99.26,99.44,99.17,99.38,12118.0,96.6611,96.8364,96.5734,96.7779,12118.0
2022-12-08 11:30:00,99.41,99.57,99.37,99.48,9982.0,96.8072,96.963,96.7682,96.8753,9982.0
2022-12-08 11:35:00,99.46,99.68,99.38,99.66,8005.0,96.8558,97.0701,96.7779,97.0506,8005.0
2022-12-08 11:40:00,99.66,99.78,99.62,99.77,4521.0,97.0506,97.1675,97.0117,97.1577,4521.0
2022-12-08 11:45:00,99.78,100.08,99.77,100.06,8144.0,97.1675,97.4596,97.1577,97.4401,8144.0
2022-12-08 11:50:00,100.05,100.08,99.92,99.98,12608.0,97.4304,97.4596,97.3038,97.3622,12608.0
2022-12-08 11:55:00,99.96,100.06,99.96,100.02,10195.0,97.3428,97.4401,97.3428,97.4012,10195.0
2022-12-08 12:00:00,99.99,100.0,99.82,99.83,10103.0,97.372,97.3817,97.2064,97.2162,10103.0
2022-12-08 12:05:00,99.87,100.04,99.87,100.03,5329.0,97.2551,97.4207,97.2551,97.4109,5329.0
2022-12-08 12:10:00,100.03,100.11,99.87,99.98,13313.0,97.4109,97.4888,97.2551,97.3622,13313.0
2022-12-08 12:15:00,99.96,99.98,99.61,99.67,10230.0,97.3428,97.3622,97.0019,97.0603,10230.0
2022-12-08 12:20:00,99.66,99.66,99.52,99.55,5728.0,97.0506,97.0506,96.9143,96.9435,5728.0
2022-12-08 12:25:00,99.53,99.55,99.31,99.31,11065.0,96.924,96.9435,96.7098,96.7098,11065.0
2022-12-08 12:30:00,99.28,99.31,99.12,99.25,15245.0,96.6806,96.7098,96.5247,96.6513,15245.0
2022-12-08 12:35:00,99.23,99.3,99.16,99.3,3535.0,96.6319,96.7,96.5637,96.7,3535.0
2022-12-08 12:40:00,99.32,99.44,99.27,99.44,5507.0,96.7195,96.8364,96.6708,96.8364,5507.0
2022-12-08 12:45:00,99.41,99.47,99.31,99.47,5800.0,96.8072,96.8656,96.7098,96.8656,5800.0
2022-12-08 12:50:00,99.5,99.61,99.5,99.59,3732.0,96.8948,97.0019,96.8948,96.9824,3732.0
2022-12-08 12:55:00,99.58,99.58,99.45,99.51,6188.0,96.9727,96.9727,96.8461,96.9045,6188.0
2022-12-08 13:00:00,99.48,99.59,99.44,99.48,6448.0,96.8753,96.9824,96.8364,96.8753,6448.0
2022-12-08 13:05:00,99.48,99.63,99.48,99.53,9842.0,96.8753,97.0214,96.8753,96.924,9842.0
2022-12-08 13:10:00,99.52,99.53,99.25,99.26,4943.0,96.9143,96.924,96.6513,96.6611,4943.0
2022-12-08 13:15:00,99.32,99.42,99.29,99.42,4620.0,96.7195,96.8169,96.6903,96.8169,4620.0
2022-12-08 13:20:00,99.37,99.38,99.24,99.34,11044.0,96.7682,96.7779,96.6416,96.739,11044.0
2022-12-08 13:25:00,99.37,99.5,99.35,99.39,11628.0,96.7682,96.8948,96.7487,96.7877,11628.0
2022-12-08 13:30:00,99.42,99.57,99.37,99.53,6876.0,96.8169,96.963,96.7682,96.924,6876.0
2022-12-08 13:35:00,99.53,99.65,99.52,99.63,7163.0,96.924,97.0409,96.9143,97.0214,7163.0
2022-12-08 13:40:00,99.64,99.73,99.62,99.65,6662.0,97.0311,97.1188,97.0117,97.0409,6662.0
2022-12-08 13:45:00,99.65,99.67,99.44,99.47,5678.0,97.0409,97.0603,96.8364,96.8656,5678.0
2022-12-08 13:50:00,99.38,99.52,99.38,99.38,7646.0,96.7779,96.9143,96.7779,96.7779,7646.0
2022-12-08 13:55:00,99.43,99.45,99.32,99.33,4723.0,96.8266,96.8461,96.7195,96.7292,4723.0
2022-12-08 14:00:00,99.28,99.28,98.99,99.0,9049.0,96.6806,96.6806,96.3982,96.4079,9049.0
2022-12-08 14:05:00,98.94,99.0,98.68,98.89,7798.0,96.3495,96.4079,96.0963,96.3008,7798.0
2022-12-08 14:10:00,98.94,98.95,98.7,98.83,5677.0,96.3495,96.3592,96.1157,96.2423,5677.0
2022-12-08 14:15:00,98.84,98.89,98.71,98.75,34349.0,96.2521,96.3008,96.1255,96.1644,34349.0
2022-12-08 14:20:00,98.75,98.82,98.6,98.76,8920.0,96.1644,96.2326,96.0184,96.1742,8920.0
2022-12-08 14:25:00,98.76,98.92,98.62,98.67,6000.0,96.1742,96.33,96.0378,96.0865,6000.0
2022-12-08 14:30:00,98.67,98.67,98.51,98.6,8463.0,96.0865,96.0865,95.9307,96.0184,8463.0
2022-12-08 14:35:00,98.6,98.78,98.59,98.74,4515.0,96.0184,96.1936,96.0086,96.1547,4515.0
2022-12-08 14:40:00,98.78,98.82,98.6,98.63,11771.0,96.1936,96.2326,96.0184,96.0476,11771.0
2022-12-08 14:45:00,98.54,98.72,98.54,98.56,9104.0,95.9599,96.1352,95.9599,95.9794,9104.0
2022-12-08 14:50:00,98.58,98.82,98.53,98.82,4942.0,95.9989,96.2326,95.9502,96.2326,4942.0
2022-12-08 14:55:00,98.82,98.85,98.6,98.63,8413.0,96.2326,96.2618,96.0184,96.0476,8413.0
2022-12-08 15:00:00,98.59,98.59,98.4,98.5,15181.0,96.0086,96.0086,95.8236,95.921,15181.0
2022-12-08 15:05:00,98.5,98.6,98.29,98.6,22025.0,95.921,96.0184,95.7165,96.0184,22025.0
2022-12-08 15:10:00,98.63,98.72,98.54,98.57,10616.0,96.0476,96.1352,95.9599,95.9891,10616.0
2022-12-08 15:15:00,98.54,98.78,98.46,98.78,7377.0,95.9599,96.1936,95.882,96.1936,7377.0
2022-12-08 15:20:00,98.78,98.87,98.71,98.87,9132.0,96.1936,96.2813,96.1255,96.2813,9132.0
2022-12-08 15:25:00,98.83,98.88,98.63,98.7,12698.0,96.2423,96.291,96.0476,96.1157,12698.0
2022-12-08 15:30:00,98.72,98.89,98.7,98.73,22469.0,96.1352,96.3008,96.1157,96.145,22469.0
2022-12-08 15:35:00,98.72,98.72,98.63,98.63,15962.0,96.1352,96.1352,96.0476,96.0476,15962.0
2022-12-08 15:40:00,98.63,98.68,98.52,98.68,16627.0,96.0476,96.0963,95.9405,96.0963,16627.0
2022-12-08 15:45:00,98.66,98.66,98.51,98.54,24737.0,96.0768,96.0768,95.9307,95.9599,24737.0
2022-12-08 15:50:00,98.54,98.76,98.48,98.75,53440.0,95.9599,96.1742,95.9015,96.1644,53440.0
2022-12-08 15:55:00,98.76,99.03,98.75,98.96,82025.0,96.1742,96.4371,96.1644,96.3689,82025.0
2022-12-09 09:30:00,97.84,98.3,97.35,98.17,25077.0,95.2783,95.7262,94.8011,95.5996,25077.0
2022-12-09 09:35:00,98.28,98.41,98.11,98.4,29604.0,95.7067,95.8333,95.5412,95.8236,29604.0
2022-12-09 09:40:00,98.44,98.55,97.75,98.2,23441.0,95.8626,95.9697,95.1906,95.6288,23441.0
2022-12-09 09:45:00,98.28,98.5,97.9,97.9,15877.0,95.7067,95.921,95.3367,95.3367,15877.0
2022-12-09 09:50:00,97.88,97.96,97.68,97.88,18098.0,95.3172,95.3951,95.1225,95.3172,18098.0
2022-12-09 09:55:00,97.94,98.38,97.77,98.31,11711.0,95.3756,95.8041,95.2101,95.736,11711.0
2022-12-09 10:00:00,98.38,98.5,98.01,98.5,17326.0,95.8041,95.921,95.4438,95.921,17326.0
2022-12-09 10:05:00,98.43,98.78,98.34,98.5,9904.0,95.8528,96.1936,95.7652,95.921,9904.0
2022-12-09 10:10:00,98.55,98.81,98.55,98.77,6148.0,95.9697,96.2229,95.9697,96.1839,6148.0
2022-12-09 10:15:00,98.78,98.9,98.44,98.59,9114.0,96.1936,96.3105,95.8626,96.0086,9114.0
2022-12-09 10:20:00,98.55,98.55,98.31,98.43,8291.0,95.9697,95.9697,95.736,95.8528,8291.0
2022-12-09 10:25:00,98.38,98.52,98.32,98.47,6980.0,95.8041,95.9405,95.7457,95.8918,6980.0
2022-12-09 10:30:00,98.63,98.96,98.63,98.7,8598.0,96.0476,96.3689,96.0476,96.1157,8598.0
2022-12-09 10:35:00,98.65,98.82,98.56,98.71,7380.0,96.0671,96.2326,95.9794,96.1255,7380.0
2022-12-09 10:40:00,98.72,98.76,98.51,98.53,7283.0,96.1352,96.1742,95.9307,95.9502,7283.0
2022-12-09 10:45:00,98.52,98.55,98.4,98.5,7086.0,95.9405,95.9697,95.8236,95.921,7086.0
2022-12-09 10:50:00,98.45,98.58,98.35,98.35,12466.0,95.8723,95.9989,95.7749,95.7749,12466.0
2022-12-09 10:55:00,98.33,98.61,98.33,98.57,16654.0,95.7554,96.0281,95.7554,95.9891,16654.0
2022-12-09 11:00:00,98.62,98.72,98.43,98.72,7530.0,96.0378,96.1352,95.8528,96.1352,7530.0
2022-12-09 11:05:00,98.71,98.72,98.39,98.39,8242.0,96.1255,96.1352,95.8139,95.8139,8242.0
2022-12-09 11:10:00,98.44,98.44,98.26,98.3,8094.0,95.8626,95.8626,95.6873,95.7262,8094.0
2022-12-09 11:15:00,98.32,98.59,98.32,98.49,5436.0,95.7457,96.0086,95.7457,95.9112,5436.0
2022-12-09 11:20:00,98.55,98.7,98.54,98.65,3981.0,95.9697,96.1157,95.9599,96.0671,3981.0
2022-12-09 11:25:00,98.65,98.65,98.51,98.62,11263.0,96.0671,96.0671,95.9307,96.0378,11263.0
2022-12-09 11:30:00,98.6,98.71,98.55,98.62,8556.0,96.0184,96.1255,95.9697,96.0378,8556.0
2022-12-09 11:35:00,98.6,98.68,98.38,98.5,11674.0,96.0184,96.0963,95.8041,95.921,11674.0
2022-12-09 11:40:00,98.45,98.54,98.35,98.52,5426.0,95.8723,95.9599,95.7749,95.9405,5426.0
2022-12-09 11:45:00,98.61,98.7,98.58,98.68,8737.0,96.0281,96.1157,95.9989,96.0963,8737.0
2022-12-09 11:50:00,98.68,98.78,98.52,98.52,8835.0,96.0963,96.1936,95.9405,95.9405,8835.0
2022-12-09 11:55:00,98.56,98.57,98.42,98.42,3246.0,95.9794,95.9891,95.8431,95.8431,3246.0
2022-12-09 12:00:00,98.46,98.47,98.32,98.32,6544.0,95.882,95.8918,95.7457,95.7457,6544.0
2022-12-09 12:05:00,98.31,98.34,98.27,98.3,7853.0,95.736,95.7652,95.697,95.7262,7853.0
2022-12-09 12:10:00,98.32,98.6,98.32,98.59,27265.0,95.7457,96.0184,95.7457,96.0086,27265.0
2022-12-09 12:15:00,98.6,98.6,98.31,98.37,8750.0,96.0184,96.0184,95.736,95.7944,8750.0
2022-12-09 12:20:00,98.33,98.46,98.25,98.38,6499.0,95.7554,95.882,95.6775,95.8041,6499.0
2022-12-09 12:25:00,98.4,98.5,98.39,98.44,2851.0,95.8236,95.921,95.8139,95.8626,2851.0
2022-12-09 12:30:00,98.45,98.58,98.39,98.55,8250.0,95.8723,95.9989,95.8139,95.9697,8250.0
2022-12-09 12:35:00,98.52,98.64,98.52,98.62,2316.0,95.9405,96.0573,95.9405,96.0378,2316.0
2022-12-09 12:40:00,98.64,98.7,98.4,98.46,9618.0,96.0573,96.1157,95.8236,95.882,9618.0
2022-12-09 12:45:00,98.52,98.57,98.4,98.4,3106.0,95.9405,95.9891,95.8236,95.8236,3106.0
2022-12-09 12:50:00,98.39,98.5,98.37,98.42,10570.0,95.8139,95.921,95.7944,95.8431,10570.0
2022-12-09 12:55:00,98.44,98.6,98.39,98.57,6781.0,95.8626,96.0184,95.8139,95.9891,6781.0
2022-12-09 13:00:00,98.57,98.57,98.37,98.43,7919.0,95.9891,95.9891,95.7944,95.8528,7919.0
2022-12-09 13:05:00,98.42,98.42,98.29,98.32,4401.0,95.8431,95.8431,95.7165,95.7457,4401.0
2022-12-09 13:10:00,98.32,98.4,98.3,98.38,9926.0,95.7457,95.8236,95.7262,95.8041,9926.0
2022-12-09 13:15:00,98.41,98.44,98.19,98.2,6814.0,95.8333,95.8626,95.6191,95.6288,6814.0
2022-12-09 13:20:00,98.19,98.31,98.11,98.13,8871.0,95.6191,95.736,95.5412,95.5607,8871.0
2022-12-09 13:25:00,98.12,98.24,98.08,98.22,6920.0,95.5509,95.6678,95.512,95.6483,6920.0
2022-12-09 13:30:00,98.18,98.4,98.18,98.35,4453.0,95.6094,95.8236,95.6094,95.7749,4453.0
2022-12-09 13:35:00,98.34,98.45,98.33,98.36,9318.0,95.7652,95.8723,95.7554,95.7846,9318.0
2022-12-09 13:40:00,98.34,98.38,98.28,98.35,5899.0,95.7652,95.8041,95.7067,95.7749,5899.0
2022-12-09 13:45:00,98.34,98.38,98.21,98.29,8833.0,95.7652,95.8041,95.6386,95.7165,8833.0
2022-12-09 13:50:00,98.31,98.32,98.16,98.2,6735.0,95.736,95.7457,95.5899,95.6288,6735.0
2022-12-09 13:55:00,98.21,98.26,98.17,98.18,7820.0,95.6386,95.6873,95.5996,95.6094,7820.0
2022-12-09 14:00:00,98.17,98.17,98.04,98.04,8434.0,95.5996,95.5996,95.473,95.473,8434.0
2022-12-09 14:05:00,98.06,98.14,97.93,98.14,10961.0,95.4925,95.5704,95.3659,95.5704,10961.0
2022-12-09 14:10:00,98.12,98.27,98.01,98.27,8024.0,95.5509,95.697,95.4438,95.697,8024.0
2022-12-09 14:15:00,98.27,98.4,98.24,98.24,9022.0,95.697,95.8236,95.6678,95.6678,9022.0
2022-12-09 14:20:00,98.26,98.36,98.22,98.36,3794.0,95.6873,95.7846,95.6483,95.7846,3794.0
2022-12-09 14:25:00,98.36,98.4,98.34,98.38,6040.0,95.7846,95.8236,95.7652,95.8041,6040.0
2022-12-09 14:30:00,98.35,98.38,98.27,98.32,9737.0,95.7749,95.8041,95.697,95.7457,9737.0
2022-12-09 14:35:00,98.35,98.37,98.28,98.32,8497.0,95.7749,95.7944,95.7067,95.7457,8497.0
2022-12-09 14:40:00,98.3,98.33,98.17,98.19,7609.0,95.7262,95.7554,95.5996,95.6191,7609.0
2022-12-09 14:45:00,98.17,98.25,98.11,98.17,4240.0,95.5996,95.6775,95.5412,95.5996,4240.0
2022-12-09 14:50:00,98.18,98.23,98.08,98.2,9235.0,95.6094,95.6581,95.512,95.6288,9235.0
2022-12-09 14:55:00,98.21,98.21,98.1,98.18,7159.0,95.6386,95.6386,95.5315,95.6094,7159.0
2022-12-09 15:00:00,98.2,98.33,98.19,98.31,6018.0,95.6288,95.7554,95.6191,95.736,6018.0
2022-12-09 15:05:00,98.31,98.48,98.31,98.39,5229.0,95.736,95.9015,95.736,95.8139,5229.0
2022-12-09 15:10:00,98.4,98.52,98.31,98.51,5957.0,95.8236,95.9405,95.736,95.9307,5957.0
2022-12-09 15:15:00,98.51,98.56,98.44,98.56,7427.0,95.9307,95.9794,95.8626,95.9794,7427.0
2022-12-09 15:20:00,98.54,98.65,98.53,98.59,13193.0,95.9599,96.0671,95.9502,96.0086,13193.0
2022-12-09 15:25:00,98.56,98.69,98.55,98.65,11534.0,95.9794,96.106,95.9697,96.0671,11534.0
2022-12-09 15:30:00,98.65,98.66,98.53,98.59,15926.0,96.0671,96.0768,95.9502,96.0086,15926.0
2022-12-09 15:35:00,98.6,98.6,98.25,98.26,11461.0,96.0184,96.0184,95.6775,95.6873,11461.0
2022-12-09 15:40:00,98.25,98.25,98.05,98.14,18578.0,95.6775,95.6775,95.4828,95.5704,18578.0
2022-12-09 15:45:00,98.13,98.19,97.98,97.98,21820.0,95.5607,95.6191,95.4146,95.4146,21820.0
2022-12-09 15:50:00,97.95,97.99,97.82,97.98,46746.0,95.3854,95.4243,95.2588,95.4146,46746.0
2022-12-09 15:55:00,97.98,98.01,97.73,97.81,95969.0,95.4146,95.4438,95.1711,95.249,95969.0
2022-12-12 09:30:00,98.06,98.24,97.59,97.99,18581.0,95.4925,95.6678,95.0348,95.4243,18581.0
2022-12-12 09:35:00,98.01,98.16,97.92,98.05,9800.0,95.4438,95.5899,95.3562,95.4828,9800.0
2022-12-12 09:40:00,98.09,98.54,97.83,98.43,11532.0,95.5217,95.9599,95.2685,95.8528,11532.0
2022-12-12 09:45:00,98.43,99.01,98.35,99.01,7186.0,95.8528,96.4176,95.7749,96.4176,7186.0
2022-12-12 09:50:00,99.07,99.19,98.85,98.93,10247.0,96.4761,96.5929,96.2618,96.3397,10247.0
2022-12-12 09:55:00,98.9,99.08,98.79,98.79,34643.0,96.3105,96.4858,96.2034,96.2034,34643.0
2022-12-12 10:00:00,98.81,99.39,98.81,99.38,27840.0,96.2229,96.7877,96.2229,96.7779,27840.0
2022-12-12 10:05:00,99.31,99.45,99.07,99.13,14069.0,96.7098,96.8461,96.4761,96.5345,14069.0
2022-12-12 10:10:00,99.07,99.1,98.86,98.92,21364.0,96.4761,96.5053,96.2716,96.33,21364.0
2022-12-12 10:15:00,98.94,98.97,98.63,98.77,13243.0,96.3495,96.3787,96.0476,96.1839,13243.0
2022-12-12 10:20:00,98.77,99.01,98.69,98.89,24265.0,96.1839,96.4176,96.106,96.3008,24265.0
2022-12-12 10:25:00,98.88,98.93,98.7,98.77,16095.0,96.291,96.3397,96.1157,96.1839,16095.0
2022-12-12 10:30:00,98.75,99.11,98.7,99.11,10918.0,96.1644,96.515,96.1157,96.515,10918.0
2022-12-12 10:35:00,99.06,99.15,98.89,99.15,11309.0,96.4663,96.554,96.3008,96.554,11309.0
2022-12-12 10:40:00,99.18,99.28,98.95,99.26,13703.0,96.5832,96.6806,96.3592,96.6611,13703.0
2022-12-12 10:45:00,99.25,99.25,98.73,98.82,112641.0,96.6513,96.6513,96.145,96.2326,112641.0
2022-12-12 10:50:00,98.71,98.99,98.62,98.9,14359.0,96.1255,96.3982,96.0378,96.3105,14359.0
2022-12-12 10:55:00,98.84,98.92,98.73,98.85,5976.0,96.2521,96.33,96.145,96.2618,5976.0
2022-12-12 11:00:00,98.82,98.82,98.61,98.74,11930.0,96.2326,96.2326,96.0281,96.1547,11930.0
2022-12-12 11:05:00,98.8,99.21,98.8,99.12,8089.0,96.2131,96.6124,96.2131,96.5247,8089.0
2022-12-12 11:10:00,99.11,99.14,98.88,98.88,11354.0,96.515,96.5442,96.291,96.291,11354.0
2022-12-12 11:15:00,98.87,98.89,98.71,98.78,12408.0,96.2813,96.3008,96.1255,96.1936,12408.0
2022-12-12 11:20:00,98.8,98.87,98.7,98.77,13004.0,96.2131,96.2813,96.1157,96.1839,13004.0
2022-12-12 11:25:00,98.75,99.02,98.69,98.78,24858.0,96.1644,96.4274,96.106,96.1936,24858.0
2022-12-12 11:30:00,98.76,98.88,98.7,98.86,6730.0,96.1742,96.291,96.1157,96.2716,6730.0
2022-12-12 11:35:00,98.89,99.11,98.88,99.08,8472.0,96.3008,96.515,96.291,96.4858,8472.0
2022-12-12 11:40:00,99.1,99.1,98.84,98.87,10411.0,96.5053,96.5053,96.2521,96.2813,10411.0
2022-12-12 11:45:00,98.87,98.96,98.87,98.87,6523.0,96.2813,96.3689,96.2813,96.2813,6523.0
2022-12-12 11:50:00,98.88,98.91,98.66,98.75,24776.0,96.291,96.3202,96.0768,96.1644,24776.0
2022-12-12 11:55:00,98.74,98.92,98.71,98.84,18491.0,96.1547,96.33,96.1255,96.2521,18491.0
2022-12-12 12:00:00,98.87,99.41,98.85,99.1,12685.0,96.2813,96.8072,96.2618,96.5053,12685.0
2022-12-12 12:05:00,99.08,99.11,98.88,98.89,17425.0,96.4858,96.515,96.291,96.3008,17425.0
2022-12-12 12:10:00,98.91,98.97,98.87,98.95,18843.0,96.3202,96.3787,96.2813,96.3592,18843.0
2022-12-12 12:15:00,98.91,99.14,98.9,99.14,13903.0,96.3202,96.5442,96.3105,96.5442,13903.0
2022-12-12 12:20:00,99.14,99.15,98.94,98.96,6331.0,96.5442,96.554,96.3495,96.3689,6331.0
2022-12-12 12:25:00,98.98,99.08,98.92,99.01,15588.0,96.3884,96.4858,96.33,96.4176,15588.0
2022-12-12 12:30:00,98.97,98.98,98.79,98.79,14163.0,96.3787,96.3884,96.2034,96.2034,14163.0
2022-12-12 12:35:00,98.84,99.06,98.83,99.03,9245.0,96.2521,96.4663,96.2423,96.4371,9245.0
2022-12-12 12:40:00,99.06,99.08,98.81,98.81,30988.0,96.4663,96.4858,96.2229,96.2229,30988.0
2022-12-12 12:45:00,98.78,98.88,98.71,98.77,5055.0,96.1936,96.291,96.1255,96.1839,5055.0
2022-12-12 12:50:00,98.74,98.85,98.68,98.79,5700.0,96.1547,96.2618,96.0963,96.2034,5700.0
2022-12-12 12:55:00,98.81,98.84,98.77,98.8,6125.0,96.2229,96.2521,96.1839,96.2131,6125.0
2022-12-12 13:00:00,98.82,98.98,98.56,98.56,6572.0,96.2326,96.3884,95.9794,95.9794,6572.0
2022-12-12 13:05:00,98.63,98.71,98.6,98.71,5839.0,96.0476,96.1255,96.0184,96.1255,5839.0
2022-12-12 13:10:00,98.7,98.72,98.56,98.56,3815.0,96.1157,96.1352,95.9794,95.9794,3815.0
2022-12-12 13:15:00,98.51,98.69,98.41,98.66,14861.0,95.9307,96.106,95.8333,96.0768,14861.0
2022-12-12 13:20:00,98.66,98.66,98.52,98.52,4297.0,96.0768,96.0768,95.9405,95.9405,4297.0
2022-12-12 13:25:00,98.53,98.59,98.47,98.47,5188.0,95.9502,96.0086,95.8918,95.8918,5188.0
2022-12-12 13:30:00,98.51,98.71,98.48,98.65,3791.0,95.9307,96.1255,95.9015,96.0671,3791.0
2022-12-12 13:35:00,98.65,98.71,98.49,98.56,5561.0,96.0671,96.1255,95.9112,95.9794,5561.0
2022-12-12 13:40:00,98.6,98.65,98.6,98.63,3765.0,96.0184,96.0671,96.0184,96.0476,3765.0
2022-12-12 13:45:00,98.6,98.69,98.58,98.69,8068.0,96.0184,96.106,95.9989,96.106,8068.0
2022-12-12 13:50:00,98.72,98.89,98.72,98.73,12752.0,96.1352,96.3008,96.1352,96.145,12752.0
2022-12-12 13:55:00,98.71,98.74,98.67,98.7,9763.0,96.1255,96.1547,96.0865,96.1157,9763.0
2022-12-12 14:00:00,98.7,98.71,98.55,98.64,8280.0,96.1157,96.1255,95.9697,96.0573,8280.0
2022-12-12 14:05:00,98.61,98.66,98.57,98.63,9693.0,96.0281,96.0768,95.9891,96.0476,9693.0
2022-12-12 14:10:00,98.58,98.74,98.57,98.73,12670.0,95.9989,96.1547,95.9891,96.145,12670.0
2022-12-12 14:15:00,98.75,98.78,98.58,98.58,10459.0,96.1644,96.1936,95.9989,95.9989,10459.0
2022-12-12 14:20:00,98.56,98.57,98.49,98.5,3834.0,95.9794,95.9891,95.9112,95.921,3834.0
2022-12-12 14:25:00,98.55,98.7,98.51,98.65,5609.0,95.9697,96.1157,95.9307,96.0671,5609.0
2022-12-12 14:30:00,98.64,98.66,98.54,98.6,9466.0,96.0573,96.0768,95.9599,96.0184,9466.0
2022-12-12 14:35:00,98.59,98.73,98.57,98.73,8338.0,96.0086,96.145,95.9891,96.145,8338.0
2022-12-12 14:40:00,98.75,99.03,98.75,99.01,24723.0,96.1644,96.4371,96.1644,96.4176,24723.0
2022-12-12 14:45:00,99.0,99.09,98.94,98.95,13553.0,96.4079,96.4955,96.3495,96.3592,13553.0
2022-12-12 14:50:00,98.98,99.01,98.85,99.0,36966.0,96.3884,96.4176,96.2618,96.4079,36966.0
2022-12-12 14:55:00,99.05,99.05,98.96,98.97,9801.0,96.4566,96.4566,96.3689,96.3787,9801.0
2022-12-12 15:00:00,99.02,99.16,99.02,99.16,5821.0,96.4274,96.5637,96.4274,96.5637,5821.0
2022-12-12 15:05:00,99.15,99.31,99.14,99.29,16952.0,96.554,96.7098,96.5442,96.6903,16952.0
2022-12-12 15:10:00,99.28,99.33,99.15,99.2,14071.0,96.6806,96.7292,96.554,96.6027,14071.0
2022-12-12 15:15:00,99.2,99.47,99.2,99.47,18737.0,96.6027,96.8656,96.6027,96.8656,18737.0
2022-12-12 15:20:00,99.45,99.74,99.43,99.74,11149.0,96.8461,97.1285,96.8266,97.1285,11149.0
2022-12-12 15:25:00,99.74,99.85,99.71,99.83,10562.0,97.1285,97.2356,97.0993,97.2162,10562.0
2022-12-12 15:30:00,99.83,99.95,99.82,99.9,19356.0,97.2162,97.333,97.2064,97.2843,19356.0
2022-12-12 15:35:00,99.89,99.91,99.82,99.83,21852.0,97.2746,97.2941,97.2064,97.2162,21852.0
2022-12-12 15:40:00,99.83,99.83,99.61,99.7,19129.0,97.2162,97.2162,97.0019,97.0896,19129.0
2022-12-12 15:45:00,99.66,99.7,99.61,99.67,31570.0,97.0506,97.0896,97.0019,97.0603,31570.0
2022-12-12 15:50:00,99.68,99.75,99.61,99.63,49781.0,97.0701,97.1383,97.0019,97.0214,49781.0
2022-12-12 15:55:00,99.64,99.73,99.6,99.69,136825.0,97.0311,97.1188,96.9922,97.0798,136825.0
2022-12-13 09:30:00,103.43,103.52,102.86,103.32,53873.0,100.7219,100.8095,100.1668,100.6148,53873.0
2022-12-13 09:35:00,103.2,103.48,102.49,102.78,56705.0,100.4979,100.7706,99.8065,100.0889,56705.0
2022-12-13 09:40:00,102.74,103.65,102.66,103.52,81812.0,100.05,100.9361,99.9721,100.8095,81812.0
2022-12-13 09:45:00,103.56,103.56,103.27,103.32,22775.0,100.8485,100.8485,100.5661,100.6148,22775.0
2022-12-13 09:50:00,103.22,103.29,103.01,103.14,16555.0,100.5174,100.5856,100.3129,100.4395,16555.0
2022-12-13 09:55:00,103.2,103.29,102.87,102.94,15518.0,100.4979,100.5856,100.1766,100.2447,15518.0
2022-12-13 10:00:00,102.9,102.94,102.44,102.83,18420.0,100.2058,100.2447,99.7578,100.1376,18420.0
2022-12-13 10:05:00,102.83,103.0,102.47,103.0,16371.0,100.1376,100.3032,99.787,100.3032,16371.0
2022-12-13 10:10:00,103.0,103.52,102.95,103.39,22921.0,100.3032,100.8095,100.2545,100.6829,22921.0
2022-12-13 10:15:00,103.43,103.5,103.14,103.36,13315.0,100.7219,100.7901,100.4395,100.6537,13315.0
2022-12-13 10:20:00,103.34,103.42,102.64,102.64,10964.0,100.6343,100.7122,99.9526,99.9526,10964.0
2022-12-13 10:25:00,102.62,102.63,102.29,102.48,13499.0,99.9331,99.9428,99.6117,99.7968,13499.0
2022-12-13 10:30:00,102.54,102.68,102.06,102.68,11144.0,99.8552,99.9915,99.3878,99.9915,11144.0
2022-12-13 10:35:00,102.6,102.72,101.8,101.8,9410.0,99.9136,100.0305,99.1346,99.1346,9410.0
2022-12-13 10:40:00,101.73,102.19,101.73,102.12,9721.0,99.0664,99.5144,99.0664,99.4462,9721.0
2022-12-13 10:45:00,102.25,102.47,102.0,102.0,12320.0,99.5728,99.787,99.3293,99.3293,12320.0
2022-12-13 10:50:00,101.91,102.17,101.88,102.07,11987.0,99.2417,99.4949,99.2125,99.3975,11987.0
2022-12-13 10:55:00,102.07,102.18,101.86,102.1,8313.0,99.3975,99.5046,99.193,99.4267,8313.0
2022-12-13 11:00:00,102.1,102.19,101.56,101.64,9777.0,99.4267,99.5144,98.9009,98.9788,9777.0
2022-12-13 11:05:00,101.64,101.76,101.3,101.54,18654.0,98.9788,99.0956,98.6477,98.8814,18654.0
2022-12-13 11:10:00,101.59,101.61,101.4,101.54,23574.0,98.9301,98.9496,98.7451,98.8814,23574.0
2022-12-13 11:15:00,101.54,101.58,101.34,101.42,14933.0,98.8814,98.9203,98.6866,98.7645,14933.0
2022-12-13 11:20:00,101.43,101.71,101.38,101.53,20776.0,98.7743,99.0469,98.7256,98.8716,20776.0
2022-12-13 11:25:00,101.57,101.64,101.36,101.61,9639.0,98.9106,98.9788,98.7061,98.9496,9639.0
2022-12-13 11:30:00,101.62,101.76,101.58,101.65,12850.0,98.9593,99.0956,98.9203,98.9885,12850.0
2022-12-13 11:35:00,101.67,101.67,101.29,101.34,8504.0,99.008,99.008,98.6379,98.6866,8504.0
2022-12-13 11:40:00,101.35,101.39,101.14,101.23,6257.0,98.6964,98.7353,98.4919,98.5795,6257.0
2022-12-13 11:45:00,101.29,101.31,100.64,100.75,23394.0,98.6379,98.6574,98.0049,98.1121,23394.0
2022-12-13 11:50:00,100.79,100.85,100.55,100.78,7854.0,98.151,98.2095,97.9173,98.1413,7854.0
2022-12-13 11:55:00,100.74,100.86,100.62,100.84,7029.0,98.1023,98.2192,97.9855,98.1997,7029.0
2022-12-13 12:00:00,100.87,100.87,100.68,100.84,7254.0,98.2289,98.2289,98.0439,98.1997,7254.0
2022-12-13 12:05:00,100.8,100.96,100.74,100.8,8770.0,98.1608,98.3166,98.1023,98.1608,8770.0
2022-12-13 12:10:00,100.74,100.74,100.36,100.43,5992.0,98.1023,98.1023,97.7323,97.8004,5992.0
2022-12-13 12:15:00,100.38,100.38,100.03,100.03,6233.0,97.7518,97.7518,97.4109,97.4109,6233.0
2022-12-13 12:20:00,100.07,100.36,100.07,100.07,6839.0,97.4499,97.7323,97.4499,97.4499,6839.0
2022-12-13 12:25:00,100.13,100.19,99.84,99.88,6900.0,97.5083,97.5667,97.2259,97.2648,6900.0
2022-12-13 12:30:00,99.84,99.91,99.64,99.75,9907.0,97.2259,97.2941,97.0311,97.1383,9907.0
2022-12-13 12:35:00,99.73,100.04,99.73,100.01,5301.0,97.1188,97.4207,97.1188,97.3914,5301.0
2022-12-13 12:40:00,100.03,100.1,99.88,99.99,4921.0,97.4109,97.4791,97.2648,97.372,4921.0
2022-12-13 12:45:00,100.06,100.12,99.57,99.57,6673.0,97.4401,97.4986,96.963,96.963,6673.0
2022-12-13 12:50:00,99.6,99.73,99.5,99.61,8573.0,96.9922,97.1188,96.8948,97.0019,8573.0
2022-12-13 12:55:00,99.61,99.77,99.6,99.73,4592.0,97.0019,97.1577,96.9922,97.1188,4592.0
2022-12-13 13:00:00,99.79,100.03,99.79,99.8,12060.0,97.1772,97.4109,97.1772,97.1869,12060.0
2022-12-13 13:05:00,99.84,99.89,99.7,99.73,4319.0,97.2259,97.2746,97.0896,97.1188,4319.0
2022-12-13 13:10:00,99.74,100.02,99.72,100.02,5766.0,97.1285,97.4012,97.109,97.4012,5766.0
2022-12-13 13:15:00,99.98,100.25,99.95,100.25,7038.0,97.3622,97.6252,97.333,97.6252,7038.0
2022-12-13 13:20:00,100.2,100.28,100.15,100.27,6603.0,97.5765,97.6544,97.5278,97.6446,6603.0
2022-12-13 13:25:00,100.3,100.3,100.17,100.17,9283.0,97.6739,97.6739,97.5473,97.5473,9283.0
2022-12-13 13:30:00,100.18,100.32,100.07,100.1,6107.0,97.557,97.6933,97.4499,97.4791,6107.0
2022-12-13 13:35:00,100.07,100.12,99.92,99.97,5399.0,97.4499,97.4986,97.3038,97.3525,5399.0
2022-12-13 13:40:00,99.94,99.98,99.87,99.98,7042.0,97.3233,97.3622,97.2551,97.3622,7042.0
2022-12-13 13:45:00,99.96,100.01,99.7,99.74,5949.0,97.3428,97.3914,97.0896,97.1285,5949.0
2022-12-13 13:50:00,99.81,99.84,99.51,99.54,6724.0,97.1967,97.2259,96.9045,96.9338,6724.0
2022-12-13 13:55:00,99.57,99.92,99.57,99.92,7757.0,96.963,97.3038,96.963,97.3038,7757.0
2022-12-13 14:00:00,99.92,100.02,99.78,99.91,13672.0,97.3038,97.4012,97.1675,97.2941,13672.0
2022-12-13 14:05:00,99.95,99.99,99.71,99.86,11442.0,97.333,97.372,97.0993,97.2454,11442.0
2022-12-13 14:10:00,99.82,99.89,99.73,99.76,8245.0,97.2064,97.2746,97.1188,97.148,8245.0
2022-12-13 14:15:00,99.76,99.83,99.58,99.58,8235.0,97.148,97.2162,96.9727,96.9727,8235.0
2022-12-13 14:20:00,99.62,99.63,99.39,99.5,14150.0,97.0117,97.0214,96.7877,96.8948,14150.0
2022-12-13 14:25:00,99.48,99.5,99.33,99.4,18569.0,96.8753,96.8948,96.7292,96.7974,18569.0
2022-12-13 14:30:00,99.4,99.5,99.31,99.45,24678.0,96.7974,96.8948,96.7098,96.8461,24678.0
2022-12-13 14:35:00,99.47,99.68,99.47,99.59,44995.0,96.8656,97.0701,96.8656,96.9824,44995.0
2022-12-13 14:40:00,99.6,99.98,99.6,99.85,14786.0,96.9922,97.3622,96.9922,97.2356,14786.0
2022-12-13 14:45:00,99.85,100.07,99.82,99.97,16198.0,97.2356,97.4499,97.2064,97.3525,16198.0
2022-12-13 14:50:00,99.93,99.96,99.61,99.61,13332.0,97.3135,97.3428,97.0019,97.0019,13332.0
2022-12-13 14:55:00,99.6,99.61,99.44,99.44,8880.0,96.9922,97.0019,96.8364,96.8364,8880.0
2022-12-13 15:00:00,99.38,99.38,98.93,98.94,8527.0,96.7779,96.7779,96.3397,96.3495,8527.0
2022-12-13 15:05:00,98.99,99.12,98.91,99.11,12039.0,96.3982,96.5247,96.3202,96.515,12039.0
2022-12-13 15:10:00,99.06,99.29,98.99,99.25,9658.0,96.4663,96.6903,96.3982,96.6513,9658.0
2022-12-13 15:15:00,99.22,99.68,99.2,99.59,12326.0,96.6221,97.0701,96.6027,96.9824,12326.0
2022-12-13 15:20:00,99.51,99.68,99.41,99.59,10533.0,96.9045,97.0701,96.8072,96.9824,10533.0
2022-12-13 15:25:00,99.64,99.65,99.35,99.45,17537.0,97.0311,97.0409,96.7487,96.8461,17537.0
2022-12-13 15:30:00,99.44,100.0,99.43,99.74,41135.0,96.8364,97.3817,96.8266,97.1285,41135.0
2022-12-13 15:35:00,99.77,99.78,99.41,99.46,40167.0,97.1577,97.1675,96.8072,96.8558,40167.0
2022-12-13 15:40:00,99.46,99.7,99.42,99.62,38771.0,96.8558,97.0896,96.8169,97.0117,38771.0
2022-12-13 15:45:00,99.61,99.8,99.54,99.61,48120.0,97.0019,97.1869,96.9338,97.0019,48120.0
2022-12-13 15:50:00,99.65,100.02,99.65,99.73,80402.0,97.0409,97.4012,97.0409,97.1188,80402.0
2022-12-13 15:55:00,99.72,99.73,99.29,99.5,111080.0,97.109,97.1188,96.6903,96.8948,111080.0
2022-12-14 09:30:00,99.34,100.03,99.34,99.93,23886.0,96.739,97.4109,96.739,97.3135,23886.0
2022-12-14 09:35:00,100.05,100.14,99.42,99.42,14430.0,97.4304,97.518,96.8169,96.8169,14430.0
2022-12-14 09:40:00,99.44,99.51,99.06,99.06,10362.0,96.8364,96.9045,96.4663,96.4663,10362.0
2022-12-14 09:45:00,99.03,99.42,99.02,99.36,13727.0,96.4371,96.8169,96.4274,96.7585,13727.0
2022-12-14 09:50:00,99.42,99.54,99.01,99.54,6609.0,96.8169,96.9338,96.4176,96.9338,6609.0
2022-12-14 09:55:00,99.47,99.74,99.37,99.57,7658.0,96.8656,97.1285,96.7682,96.963,7658.0
2022-12-14 10:00:00,99.63,99.72,99.23,99.49,13434.0,97.0214,97.109,96.6319,96.8851,13434.0
2022-12-14 10:05:00,99.45,99.57,99.31,99.42,10267.0,96.8461,96.963,96.7098,96.8169,10267.0
2022-12-14 10:10:00,99.45,99.56,99.33,99.34,10076.0,96.8461,96.9532,96.7292,96.739,10076.0
2022-12-14 10:15:00,99.34,99.35,99.12,99.31,24703.0,96.739,96.7487,96.5247,96.7098,24703.0
2022-12-14 10:20:00,99.35,99.35,99.14,99.15,17802.0,96.7487,96.7487,96.5442,96.554,17802.0
2022-12-14 10:25:00,99.18,99.33,99.11,99.33,13955.0,96.5832,96.7292,96.515,96.7292,13955.0
2022-12-14 10:30:00,99.32,99.33,99.17,99.24,8655.0,96.7195,96.7292,96.5734,96.6416,8655.0
2022-12-14 10:35:00,99.25,99.25,98.97,98.97,11839.0,96.6513,96.6513,96.3787,96.3787,11839.0
2022-12-14 10:40:00,98.99,99.17,98.96,98.99,11669.0,96.3982,96.5734,96.3689,96.3982,11669.0
2022-12-14 10:45:00,99.02,99.02,98.83,98.94,7537.0,96.4274,96.4274,96.2423,96.3495,7537.0
2022-12-14 10:50:00,98.98,99.11,98.95,99.08,11277.0,96.3884,96.515,96.3592,96.4858,11277.0
2022-12-14 10:55:00,99.08,99.17,98.95,99.17,6560.0,96.4858,96.5734,96.3592,96.5734,6560.0
2022-12-14 11:00:00,99.3,99.41,99.22,99.41,8498.0,96.7,96.8072,96.6221,96.8072,8498.0
2022-12-14 11:05:00,99.41,99.43,99.18,99.18,11810.0,96.8072,96.8266,96.5832,96.5832,11810.0
2022-12-14 11:10:00,99.17,99.17,98.91,99.03,27453.0,96.5734,96.5734,96.3202,96.4371,27453.0
2022-12-14 11:15:00,99.03,99.2,98.94,99.06,17693.0,96.4371,96.6027,96.3495,96.4663,17693.0
2022-12-14 11:20:00,99.05,99.12,98.97,99.12,18480.0,96.4566,96.5247,96.3787,96.5247,18480.0
2022-12-14 11:25:00,99.13,99.13,98.91,98.98,21155.0,96.5345,96.5345,96.3202,96.3884,21155.0
2022-12-14 11:30:00,98.98,98.99,98.76,98.76,34328.0,96.3884,96.3982,96.1742,96.1742,34328.0
2022-12-14 11:35:00,98.79,98.89,98.76,98.87,16030.0,96.2034,96.3008,96.1742,96.2813,16030.0
2022-12-14 11:40:00,98.86,98.88,98.67,98.67,12815.0,96.2716,96.291,96.0865,96.0865,12815.0
2022-12-14 11:45:00,98.64,98.65,98.51,98.52,19590.0,96.0573,96.0671,95.9307,95.9405,19590.0
2022-12-14 11:50:00,98.54,98.61,98.31,98.38,24728.0,95.9599,96.0281,95.736,95.8041,24728.0
2022-12-14 11:55:00,98.38,98.55,98.36,98.47,19696.0,95.8041,95.9697,95.7846,95.8918,19696.0
2022-12-14 12:00:00,98.46,98.56,98.35,98.47,11422.0,95.882,95.9794,95.7749,95.8918,11422.0
2022-12-14 12:05:00,98.5,99.0,98.47,98.94,8130.0,95.921,96.4079,95.8918,96.3495,8130.0
2022-12-14 12:10:00,98.97,98.98,98.78,98.97,12269.0,96.3787,96.3884,96.1936,96.3787,12269.0
2022-12-14 12:15:00,99.0,99.02,98.76,98.84,17254.0,96.4079,96.4274,96.1742,96.2521,17254.0
2022-12-14 12:20:00,98.84,98.94,98.81,98.87,7743.0,96.2521,96.3495,96.2229,96.2813,7743.0
2022-12-14 12:25:00,98.85,98.9,98.65,98.65,13476.0,96.2618,96.3105,96.0671,96.0671,13476.0
2022-12-14 12:30:00,98.62,98.68,98.47,98.47,7384.0,96.0378,96.0963,95.8918,95.8918,7384.0
2022-12-14 12:35:00,98.52,98.69,98.42,98.64,12231.0,95.9405,96.106,95.8431,96.0573,12231.0
2022-12-14 12:40:00,98.64,98.64,98.44,98.45,8748.0,96.0573,96.0573,95.8626,95.8723,8748.0
2022-12-14 12:45:00,98.45,98.51,98.38,98.39,11936.0,95.8723,95.9307,95.8041,95.8139,11936.0
2022-12-14 12:50:00,98.37,98.42,98.3,98.3,11959.0,95.7944,95.8431,95.7262,95.7262,11959.0
2022-12-14 12:55:00,98.28,98.51,98.28,98.4,10392.0,95.7067,95.9307,95.7067,95.8236,10392.0
2022-12-14 13:00:00,98.39,98.46,98.3,98.45,14324.0,95.8139,95.882,95.7262,95.8723,14324.0
2022-12-14 13:05:00,98.45,98.55,98.45,98.51,16488.0,95.8723,95.9697,95.8723,95.9307,16488.0
2022-12-14 13:10:00,98.5,98.6,98.45,98.51,8817.0,95.921,96.0184,95.8723,95.9307,8817.0
2022-12-14 13:15:00,98.5,98.65,98.45,98.65,8235.0,95.921,96.0671,95.8723,96.0671,8235.0
2022-12-14 13:20:00,98.66,98.84,98.66,98.76,9432.0,96.0768,96.2521,96.0768,96.1742,9432.0
2022-12-14 13:25:00,98.75,98.84,98.66,98.84,7124.0,96.1644,96.2521,96.0768,96.2521,7124.0
2022-12-14 13:30:00,98.84,99.01,98.84,98.97,6235.0,96.2521,96.4176,96.2521,96.3787,6235.0
2022-12-14 13:35:00,98.97,99.06,98.93,99.0,22771.0,96.3787,96.4663,96.3397,96.4079,22771.0
2022-12-14 13:40:00,99.04,99.18,98.89,98.93,18502.0,96.4468,96.5832,96.3008,96.3397,18502.0
2022-12-14 13:45:00,98.89,98.93,98.82,98.82,4624.0,96.3008,96.3397,96.2326,96.2326,4624.0
2022-12-14 13:50:00,98.82,98.94,98.72,98.87,18784.0,96.2326,96.3495,96.1352,96.2813,18784.0
2022-12-14 13:55:00,98.87,98.87,98.48,98.48,16301.0,96.2813,96.2813,95.9015,95.9015,16301.0
2022-12-14 14:00:00,98.56,98.56,97.4,97.79,33888.0,95.9794,95.9794,94.8498,95.2296,33888.0
2022-12-14 14:05:00,97.75,97.82,96.93,97.18,11414.0,95.1906,95.2588,94.3921,94.6355,11414.0
2022-12-14 14:10:00,97.22,97.74,97.07,97.53,17024.0,94.6745,95.1809,94.5284,94.9764,17024.0
2022-12-14 14:15:00,97.46,97.55,97.21,97.41,19568.0,94.9082,94.9959,94.6648,94.8595,19568.0
2022-12-14 14:20:00,97.42,97.42,96.98,97.03,25981.0,94.8693,94.8693,94.4408,94.4895,25981.0
2022-12-14 14:25:00,97.03,97.34,97.0,97.2,24284.0,94.4895,94.7914,94.4603,94.655,24284.0
2022-12-14 14:30:00,97.13,97.37,96.28,96.43,63802.0,94.5869,94.8206,93.7591,93.9052,63802.0
2022-12-14 14:35:00,96.27,97.15,96.27,97.14,21502.0,93.7494,94.6063,93.7494,94.5966,21502.0
2022-12-14 14:40:00,97.17,97.88,96.95,97.71,30295.0,94.6258,95.3172,94.4116,95.1517,30295.0
2022-12-14 14:45:00,97.76,97.76,96.75,97.37,31765.0,95.2004,95.2004,94.2168,94.8206,31765.0
2022-12-14 14:50:00,97.31,97.49,97.0,97.39,30736.0,94.7621,94.9374,94.4603,94.84,30736.0
2022-12-14 14:55:00,97.44,97.64,97.31,97.47,15095.0,94.8887,95.0835,94.7621,94.9179,15095.0
2022-12-14 15:00:00,97.47,98.29,97.23,98.18,35385.0,94.9179,95.7165,94.6842,95.6094,35385.0
2022-12-14 15:05:00,98.23,98.23,97.5,97.92,34053.0,95.6581,95.6581,94.9472,95.3562,34053.0
2022-12-14 15:10:00,97.95,98.89,97.83,98.52,27535.0,95.3854,96.3008,95.2685,95.9405,27535.0
2022-12-14 15:15:00,98.5,98.54,97.75,98.11,28925.0,95.921,95.9599,95.1906,95.5412,28925.0
2022-12-14 15:20:00,98.16,98.23,97.92,98.01,23322.0,95.5899,95.6581,95.3562,95.4438,23322.0
2022-12-14 15:25:00,98.04,98.08,97.41,97.42,18860.0,95.473,95.512,94.8595,94.8693,18860.0
2022-12-14 15:30:00,97.33,97.45,97.05,97.25,28990.0,94.7816,94.8985,94.5089,94.7037,28990.0
2022-12-14 15:35:00,97.26,97.4,96.96,97.34,29845.0,94.7134,94.8498,94.4213,94.7914,29845.0
2022-12-14 15:40:00,97.41,97.64,97.3,97.64,25142.0,94.8595,95.0835,94.7524,95.0835,25142.0
2022-12-14 15:45:00,97.62,97.77,97.38,97.7,46846.0,95.064,95.2101,94.8303,95.1419,46846.0
2022-12-14 15:50:00,97.75,98.07,97.68,97.88,76092.0,95.1906,95.5022,95.1225,95.3172,76092.0
2022-12-14 15:55:00,97.86,97.87,97.63,97.68,212628.0,95.2977,95.3075,95.0738,95.1225,212628.0
2022-12-15 09:30:00,96.86,97.51,96.41,97.29,25090.0,94.5723,95.207,94.133,94.9922,25090.0
2022-12-15 09:35:00,97.29,97.3,96.29,96.31,12332.0,94.9922,95.0019,94.0158,94.0353,12332.0
2022-12-15 09:40:00,96.27,96.35,95.65,96.09,29475.0,93.9963,94.0744,93.3909,93.8205,29475.0
2022-12-15 09:45:00,96.17,96.26,95.69,95.82,23311.0,93.8986,93.9865,93.43,93.5569,23311.0
2022-12-15 09:50:00,95.82,95.89,95.51,95.74,19493.0,93.5569,93.6252,93.2542,93.4788,19493.0
2022-12-15 09:55:00,95.8,95.8,95.1,95.2,15829.0,93.5374,93.5374,92.8539,92.9515,15829.0
2022-12-15 10:00:00,95.28,95.41,95.15,95.32,9501.0,93.0296,93.1566,92.9027,93.0687,9501.0
2022-12-15 10:05:00,95.28,95.67,95.26,95.59,9761.0,93.0296,93.4104,93.0101,93.3323,9761.0
2022-12-15 10:10:00,95.55,95.74,95.47,95.54,7392.0,93.2933,93.4788,93.2152,93.2835,7392.0
2022-12-15 10:15:00,95.49,96.06,95.44,96.06,10522.0,93.2347,93.7912,93.1859,93.7912,10522.0
2022-12-15 10:20:00,96.01,96.03,95.66,95.78,10723.0,93.7424,93.7619,93.4007,93.5178,10723.0
2022-12-15 10:25:00,95.75,95.87,95.6,95.65,8087.0,93.4885,93.6057,93.3421,93.3909,8087.0
2022-12-15 10:30:00,95.61,95.93,95.5,95.81,6773.0,93.3518,93.6643,93.2444,93.5471,6773.0
2022-12-15 10:35:00,95.88,96.29,95.88,96.29,7492.0,93.6155,94.0158,93.6155,94.0158,7492.0
2022-12-15 10:40:00,96.26,96.39,96.07,96.39,6589.0,93.9865,94.1134,93.801,94.1134,6589.0
2022-12-15 10:45:00,96.35,96.39,96.0,96.0,13111.0,94.0744,94.1134,93.7326,93.7326,13111.0
2022-12-15 10:50:00,96.0,96.11,95.92,96.02,7373.0,93.7326,93.84,93.6545,93.7522,7373.0
2022-12-15 10:55:00,95.98,96.02,95.8,96.02,8318.0,93.7131,93.7522,93.5374,93.7522,8318.0
2022-12-15 11:00:00,96.03,96.1,95.96,95.99,6446.0,93.7619,93.8303,93.6936,93.7229,6446.0
2022-12-15 11:05:00,95.95,95.95,95.73,95.76,5783.0,93.6838,93.6838,93.469,93.4983,5783.0
2022-12-15 11:10:00,95.72,95.73,95.43,95.47,20126.0,93.4592,93.469,93.1761,93.2152,20126.0
2022-12-15 11:15:00,95.46,95.52,95.28,95.52,12685.0,93.2054,93.264,93.0296,93.264,12685.0
2022-12-15 11:20:00,95.56,95.63,95.26,95.28,7943.0,93.303,93.3714,93.0101,93.0296,7943.0
2022-12-15 11:25:00,95.29,95.35,95.09,95.14,8476.0,93.0394,93.098,92.8441,92.8929,8476.0
2022-12-15 11:30:00,95.11,95.23,94.95,95.2,17002.0,92.8637,92.9808,92.7074,92.9515,17002.0
2022-12-15 11:35:00,95.21,95.32,95.09,95.09,11606.0,92.9613,93.0687,92.8441,92.8441,11606.0
2022-12-15 11:40:00,95.12,95.14,94.95,95.14,10556.0,92.8734,92.8929,92.7074,92.8929,10556.0
2022-12-15 11:45:00,95.16,95.4,95.16,95.18,7824.0,92.9125,93.1468,92.9125,92.932,7824.0
2022-12-15 11:50:00,95.15,95.15,95.02,95.13,4924.0,92.9027,92.9027,92.7758,92.8832,4924.0
2022-12-15 11:55:00,95.11,95.2,95.0,95.08,6553.0,92.8637,92.9515,92.7563,92.8344,6553.0
2022-12-15 12:00:00,95.16,95.27,95.16,95.16,4103.0,92.9125,93.0199,92.9125,92.9125,4103.0
2022-12-15 12:05:00,95.09,95.25,95.05,95.17,12206.0,92.8441,93.0004,92.8051,92.9222,12206.0
2022-12-15 12:10:00,95.18,95.34,95.11,95.27,4469.0,92.932,93.0882,92.8637,93.0199,4469.0
2022-12-15 12:15:00,95.24,95.33,95.12,95.33,5123.0,92.9906,93.0785,92.8734,93.0785,5123.0
2022-12-15 12:20:00,95.28,95.34,95.1,95.27,12883.0,93.0296,93.0882,92.8539,93.0199,12883.0
2022-12-15 12:25:00,95.27,95.42,95.24,95.4,5141.0,93.0199,93.1663,92.9906,93.1468,5141.0
2022-12-15 12:30:00,95.45,95.51,95.31,95.43,9465.0,93.1956,93.2542,93.0589,93.1761,9465.0
2022-12-15 12:35:00,95.42,95.42,95.26,95.42,3847.0,93.1663,93.1663,93.0101,93.1663,3847.0
2022-12-15 12:40:00,95.36,95.47,95.34,95.37,5866.0,93.1078,93.2152,93.0882,93.1175,5866.0
2022-12-15 12:45:00,95.4,95.42,95.29,95.41,3455.0,93.1468,93.1663,93.0394,93.1566,3455.0
2022-12-15 12:50:00,95.42,95.45,95.37,95.39,6631.0,93.1663,93.1956,93.1175,93.137,6631.0
2022-12-15 12:55:00,95.4,95.4,95.13,95.14,10157.0,93.1468,93.1468,92.8832,92.8929,10157.0
2022-12-15 13:00:00,95.12,95.17,95.02,95.05,6990.0,92.8734,92.9222,92.7758,92.8051,6990.0
2022-12-15 13:05:00,95.03,95.03,94.8,94.97,9815.0,92.7855,92.7855,92.561,92.727,9815.0
2022-12-15 13:10:00,94.97,95.07,94.89,94.98,15445.0,92.727,92.8246,92.6489,92.7367,15445.0
2022-12-15 13:15:00,94.98,94.98,94.75,94.76,8398.0,92.7367,92.7367,92.5122,92.5219,8398.0
2022-12-15 13:20:00,94.81,94.85,94.73,94.8,4077.0,92.5707,92.6098,92.4926,92.561,4077.0
2022-12-15 13:25:00,94.77,94.88,94.76,94.88,2788.0,92.5317,92.6391,92.5219,92.6391,2788.0
2022-12-15 13:30:00,94.84,94.84,94.72,94.79,6881.0,92.6,92.6,92.4829,92.5512,6881.0
2022-12-15 13:35:00,94.78,94.88,94.7,94.81,5828.0,92.5415,92.6391,92.4633,92.5707,5828.0
2022-12-15 13:40:00,94.84,94.9,94.64,94.7,4578.0,92.6,92.6586,92.4048,92.4633,4578.0
2022-12-15 13:45:00,94.67,94.79,94.67,94.7,4740.0,92.434,92.5512,92.434,92.4633,4740.0
2022-12-15 13:50:00,94.67,94.69,94.48,94.52,5800.0,92.434,92.4536,92.2485,92.2876,5800.0
2022-12-15 13:55:00,94.52,94.68,94.51,94.68,13612.0,92.2876,92.4438,92.2778,92.4438,13612.0
2022-12-15 14:00:00,94.66,94.76,94.65,94.68,8214.0,92.4243,92.5219,92.4145,92.4438,8214.0
2022-12-15 14:05:00,94.65,94.74,94.58,94.65,10103.0,92.4145,92.5024,92.3462,92.4145,10103.0
2022-12-15 14:10:00,94.61,94.66,94.59,94.65,10519.0,92.3755,92.4243,92.3559,92.4145,10519.0
2022-12-15 14:15:00,94.64,94.73,94.6,94.69,13343.0,92.4048,92.4926,92.3657,92.4536,13343.0
2022-12-15 14:20:00,94.7,94.72,94.64,94.64,10053.0,92.4633,92.4829,92.4048,92.4048,10053.0
2022-12-15 14:25:00,94.64,94.64,94.49,94.54,10699.0,92.4048,92.4048,92.2583,92.3071,10699.0
2022-12-15 14:30:00,94.54,94.68,94.52,94.68,11589.0,92.3071,92.4438,92.2876,92.4438,11589.0
2022-12-15 14:35:00,94.65,94.74,94.47,94.7,16297.0,92.4145,92.5024,92.2388,92.4633,16297.0
2022-12-15 14:40:00,94.7,94.77,94.64,94.76,15083.0,92.4633,92.5317,92.4048,92.5219,15083.0
2022-12-15 14:45:00,94.78,94.78,94.48,94.53,12440.0,92.5415,92.5415,92.2485,92.2974,12440.0
2022-12-15 14:50:00,94.55,94.66,94.47,94.63,11755.0,92.3169,92.4243,92.2388,92.395,11755.0
2022-12-15 14:55:00,94.61,94.67,94.57,94.67,16612.0,92.3755,92.434,92.3364,92.434,16612.0
2022-12-15 15:00:00,94.65,94.74,94.63,94.68,27763.0,92.4145,92.5024,92.395,92.4438,27763.0
2022-12-15 15:05:00,94.68,94.68,94.59,94.67,8435.0,92.4438,92.4438,92.3559,92.434,8435.0
2022-12-15 15:10:00,94.66,94.73,94.57,94.64,27560.0,92.4243,92.4926,92.3364,92.4048,27560.0
2022-12-15 15:15:00,94.64,94.75,94.59,94.62,30487.0,92.4048,92.5122,92.3559,92.3852,30487.0
2022-12-15 15:20:00,94.6,94.83,94.55,94.77,15265.0,92.3657,92.5903,92.3169,92.5317,15265.0
2022-12-15 15:25:00,94.77,95.09,94.72,95.09,11896.0,92.5317,92.8441,92.4829,92.8441,11896.0
2022-12-15 15:30:00,95.07,95.16,94.97,95.14,15605.0,92.8246,92.9125,92.727,92.8929,15605.0
2022-12-15 15:35:00,95.15,95.15,94.87,94.91,17781.0,92.9027,92.9027,92.6293,92.6684,17781.0
2022-12-15 15:40:00,94.93,94.99,94.74,94.8,27897.0,92.6879,92.7465,92.5024,92.561,27897.0
2022-12-15 15:45:00,94.81,94.99,94.71,94.95,60370.0,92.5707,92.7465,92.4731,92.7074,60370.0
2022-12-15 15:50:00,94.96,95.12,94.79,95.04,66552.0,92.7172,92.8734,92.5512,92.7953,66552.0
2022-12-15 15:55:00,95.03,95.11,94.92,94.99,155915.0,92.7855,92.8637,92.6781,92.7465,155915.0
2022-12-16 09:30:00,94.1,94.72,93.91,94.51,224305.0,91.8775,92.4829,91.692,92.2778,224305.0
2022-12-16 09:35:00,94.51,94.7,94.16,94.36,14943.0,92.2778,92.4633,91.9361,92.1314,14943.0
2022-12-16 09:40:00,94.34,94.87,94.11,94.85,20177.0,92.1118,92.6293,91.8873,92.6098,20177.0
2022-12-16 09:45:00,94.93,95.05,94.59,94.73,27573.0,92.6879,92.8051,92.3559,92.4926,27573.0
2022-12-16 09:50:00,94.73,94.79,94.44,94.79,16745.0,92.4926,92.5512,92.2095,92.5512,16745.0
2022-12-16 09:55:00,94.8,94.82,94.45,94.54,13425.0,92.561,92.5805,92.2192,92.3071,13425.0
2022-12-16 10:00:00,94.55,94.55,94.17,94.18,11725.0,92.3169,92.3169,91.9459,91.9556,11725.0
2022-12-16 10:05:00,94.26,94.57,94.26,94.47,16644.0,92.0337,92.3364,92.0337,92.2388,16644.0
2022-12-16 10:10:00,94.46,94.74,94.44,94.52,24269.0,92.229,92.5024,92.2095,92.2876,24269.0
2022-12-16 10:15:00,94.52,94.63,94.32,94.59,24204.0,92.2876,92.395,92.0923,92.3559,24204.0
2022-12-16 10:20:00,94.61,94.65,94.47,94.49,14496.0,92.3755,92.4145,92.2388,92.2583,14496.0
2022-12-16 10:25:00,94.49,94.63,94.43,94.5,8511.0,92.2583,92.395,92.1997,92.2681,8511.0
2022-12-16 10:30:00,94.53,94.54,94.34,94.4,4980.0,92.2974,92.3071,92.1118,92.1704,4980.0
2022-12-16 10:35:00,94.41,94.62,94.33,94.62,11409.0,92.1802,92.3852,92.1021,92.3852,11409.0
2022-12-16 10:40:00,94.62,94.66,94.5,94.59,16216.0,92.3852,92.4243,92.2681,92.3559,16216.0
2022-12-16 10:45:00,94.56,94.58,94.29,94.44,5819.0,92.3266,92.3462,92.063,92.2095,5819.0
2022-12-16 10:50:00,94.43,94.47,94.41,94.43,6974.0,92.1997,92.2388,92.1802,92.1997,6974.0
2022-12-16 10:55:00,94.42,94.47,94.32,94.38,5491.0,92.19,92.2388,92.0923,92.1509,5491.0
2022-12-16 11:00:00,94.37,94.39,94.19,94.21,6211.0,92.1411,92.1607,91.9654,91.9849,6211.0
2022-12-16 11:05:00,94.18,94.34,93.85,93.89,47362.0,91.9556,92.1118,91.6334,91.6725,47362.0
2022-12-16 11:10:00,93.86,94.03,93.75,94.03,13706.0,91.6432,91.8092,91.5358,91.8092,13706.0
2022-12-16 11:15:00,94.07,94.08,93.89,93.94,7886.0,91.8482,91.858,91.6725,91.7213,7886.0
2022-12-16 11:20:00,93.9,93.93,93.62,93.64,6925.0,91.6822,91.7115,91.4088,91.4284,6925.0
2022-12-16 11:25:00,93.65,93.74,93.51,93.55,12040.0,91.4381,91.526,91.3014,91.3405,12040.0
2022-12-16 11:30:00,93.55,93.84,93.54,93.82,8541.0,91.3405,91.6237,91.3307,91.6041,8541.0
2022-12-16 11:35:00,93.82,93.86,93.72,93.81,6864.0,91.6041,91.6432,91.5065,91.5944,6864.0
2022-12-16 11:40:00,93.82,93.83,93.63,93.76,6680.0,91.6041,91.6139,91.4186,91.5455,6680.0
2022-12-16 11:45:00,93.71,93.72,93.35,93.37,16192.0,91.4967,91.5065,91.1452,91.1648,16192.0
2022-12-16 11:50:00,93.37,93.6,93.37,93.54,11142.0,91.1648,91.3893,91.1648,91.3307,11142.0
2022-12-16 11:55:00,93.51,93.51,93.14,93.19,4006.0,91.3014,91.3014,90.9402,90.989,4006.0
2022-12-16 12:00:00,93.21,93.21,93.05,93.1,10905.0,91.0085,91.0085,90.8523,90.9011,10905.0
2022-12-16 12:05:00,93.13,93.21,92.97,92.98,10128.0,90.9304,91.0085,90.7742,90.784,10128.0
2022-12-16 12:10:00,92.98,93.17,92.95,93.12,12677.0,90.784,90.9695,90.7547,90.9207,12677.0
2022-12-16 12:15:00,93.15,93.25,93.07,93.25,6396.0,90.9499,91.0476,90.8718,91.0476,6396.0
2022-12-16 12:20:00,93.26,93.28,92.97,93.03,10932.0,91.0574,91.0769,90.7742,90.8328,10932.0
2022-12-16 12:25:00,93.06,93.14,92.96,93.14,12027.0,90.8621,90.9402,90.7644,90.9402,12027.0
2022-12-16 12:30:00,93.12,93.12,92.98,93.09,14554.0,90.9207,90.9207,90.784,90.8914,14554.0
2022-12-16 12:35:00,93.09,93.36,93.08,93.23,12182.0,90.8914,91.155,90.8816,91.0281,12182.0
2022-12-16 12:40:00,93.23,93.31,93.05,93.08,24217.0,91.0281,91.1062,90.8523,90.8816,24217.0
2022-12-16 12:45:00,93.1,93.18,92.97,93.0,17388.0,90.9011,90.9792,90.7742,90.8035,17388.0
2022-12-16 12:50:00,92.98,93.04,92.9,92.98,12169.0,90.784,90.8425,90.7059,90.784,12169.0
2022-12-16 12:55:00,93.0,93.0,92.88,92.93,5383.0,90.8035,90.8035,90.6863,90.7351,5383.0
2022-12-16 13:00:00,92.94,93.01,92.89,92.92,7316.0,90.7449,90.8133,90.6961,90.7254,7316.0
2022-12-16 13:05:00,92.97,92.97,92.75,92.84,7317.0,90.7742,90.7742,90.5594,90.6473,7317.0
2022-12-16 13:10:00,92.86,92.86,92.76,92.79,8030.0,90.6668,90.6668,90.5692,90.5985,8030.0
2022-12-16 13:15:00,92.78,93.02,92.75,92.91,16068.0,90.5887,90.823,90.5594,90.7156,16068.0
2022-12-16 13:20:00,92.9,92.96,92.79,92.94,9444.0,90.7059,90.7644,90.5985,90.7449,9444.0
2022-12-16 13:25:00,92.92,92.98,92.87,92.97,17357.0,90.7254,90.784,90.6766,90.7742,17357.0
2022-12-16 13:30:00,92.98,93.16,92.94,93.11,22158.0,90.784,90.9597,90.7449,90.9109,22158.0
2022-12-16 13:35:00,93.13,93.21,93.06,93.08,25287.0,90.9304,91.0085,90.8621,90.8816,25287.0
2022-12-16 13:40:00,93.07,93.21,93.01,93.21,12659.0,90.8718,91.0085,90.8133,91.0085,12659.0
2022-12-16 13:45:00,93.23,93.49,93.22,93.46,6663.0,91.0281,91.2819,91.0183,91.2526,6663.0
2022-12-16 13:50:00,93.52,93.61,93.34,93.34,23564.0,91.3112,91.3991,91.1355,91.1355,23564.0
2022-12-16 13:55:00,93.31,93.37,93.18,93.18,8712.0,91.1062,91.1648,90.9792,90.9792,8712.0
2022-12-16 14:00:00,93.18,93.54,93.16,93.45,32593.0,90.9792,91.3307,90.9597,91.2429,32593.0
2022-12-16 14:05:00,93.44,93.67,93.37,93.67,18198.0,91.2331,91.4577,91.1648,91.4577,18198.0
2022-12-16 14:10:00,93.71,94.01,93.71,94.01,16122.0,91.4967,91.7896,91.4967,91.7896,16122.0
2022-12-16 14:15:00,94.01,94.03,93.79,93.92,19145.0,91.7896,91.8092,91.5748,91.7018,19145.0
2022-12-16 14:20:00,93.87,93.88,93.66,93.77,23502.0,91.6529,91.6627,91.4479,91.5553,23502.0
2022-12-16 14:25:00,93.78,93.82,93.72,93.78,9674.0,91.5651,91.6041,91.5065,91.5651,9674.0
2022-12-16 14:30:00,93.75,93.98,93.75,93.94,43681.0,91.5358,91.7603,91.5358,91.7213,43681.0
2022-12-16 14:35:00,93.94,94.13,93.94,94.13,45273.0,91.7213,91.9068,91.7213,91.9068,45273.0
2022-12-16 14:40:00,94.09,94.15,93.98,94.15,49875.0,91.8677,91.9263,91.7603,91.9263,49875.0
2022-12-16 14:45:00,94.14,94.22,94.05,94.2,35745.0,91.9166,91.9947,91.8287,91.9751,35745.0
2022-12-16 14:50:00,94.22,94.48,94.22,94.47,12662.0,91.9947,92.2485,91.9947,92.2388,12662.0
2022-12-16 14:55:00,94.47,94.54,94.4,94.42,30974.0,92.2388,92.3071,92.1704,92.19,30974.0
2022-12-16 15:00:00,94.36,94.56,94.29,94.29,27805.0,92.1314,92.3266,92.063,92.063,27805.0
2022-12-16 15:05:00,94.25,94.25,94.07,94.11,17739.0,92.024,92.024,91.8482,91.8873,17739.0
2022-12-16 15:10:00,94.1,94.44,94.08,94.44,14883.0,91.8775,92.2095,91.858,92.2095,14883.0
2022-12-16 15:15:00,94.44,94.51,94.29,94.33,17022.0,92.2095,92.2778,92.063,92.1021,17022.0
2022-12-16 15:20:00,94.32,94.59,94.3,94.57,12327.0,92.0923,92.3559,92.0728,92.3364,12327.0
2022-12-16 15:25:00,94.59,94.67,94.5,94.64,16625.0,92.3559,92.434,92.2681,92.4048,16625.0
2022-12-16 15:30:00,94.64,94.94,94.64,94.92,29575.0,92.4048,92.6977,92.4048,92.6781,29575.0
2022-12-16 15:35:00,94.93,95.26,94.89,95.21,53020.0,92.6879,93.0101,92.6489,92.9613,53020.0
2022-12-16 15:40:00,95.2,95.37,95.15,95.25,47633.0,92.9515,93.1175,92.9027,93.0004,47633.0
2022-12-16 15:45:00,95.25,95.37,95.09,95.22,67951.0,93.0004,93.1175,92.8441,92.9711,67951.0
2022-12-16 15:50:00,95.22,95.48,95.0,95.25,105945.0,92.9711,93.2249,92.7563,93.0004,105945.0
2022-12-16 15:55:00,95.28,95.34,94.78,94.79,209096.0,93.0296,93.0882,92.5415,92.5512,209096.0
2022-12-19 09:30:00,94.27,94.31,93.72,93.72,13850.0,92.0435,92.0826,91.5065,91.5065,13850.0
2022-12-19 09:35:00,93.83,94.1,93.71,94.09,4499.0,91.6139,91.8775,91.4967,91.8677,4499.0
2022-12-19 09:40:00,93.89,94.28,93.89,94.21,2739.0,91.6725,92.0533,91.6725,91.9849,2739.0
2022-12-19 09:45:00,94.15,94.15,93.71,93.8,8867.0,91.9263,91.9263,91.4967,91.5846,8867.0
2022-12-19 09:50:00,93.8,93.97,93.6,93.66,12071.0,91.5846,91.7506,91.3893,91.4479,12071.0
2022-12-19 09:55:00,93.66,93.7,93.46,93.67,9587.0,91.4479,91.487,91.2526,91.4577,9587.0
2022-12-19 10:00:00,93.67,93.67,93.39,93.43,6262.0,91.4577,91.4577,91.1843,91.2233,6262.0
2022-12-19 10:05:00,93.39,93.39,93.01,93.12,9622.0,91.1843,91.1843,90.8133,90.9207,9622.0
2022-12-19 10:10:00,93.16,93.37,93.11,93.23,18536.0,90.9597,91.1648,90.9109,91.0281,18536.0
2022-12-19 10:15:00,93.25,93.69,93.25,93.64,10222.0,91.0476,91.4772,91.0476,91.4284,10222.0
2022-12-19 10:20:00,93.69,94.29,93.69,94.03,11298.0,91.4772,92.063,91.4772,91.8092,11298.0
2022-12-19 10:25:00,94.08,94.17,93.97,94.09,13282.0,91.858,91.9459,91.7506,91.8677,13282.0
2022-12-19 10:30:00,94.08,94.13,93.91,94.0,46019.0,91.858,91.9068,91.692,91.7799,46019.0
2022-12-19 10:35:00,94.0,94.11,93.81,93.81,36691.0,91.7799,91.8873,91.5944,91.5944,36691.0
2022-12-19 10:40:00,93.81,94.09,93.78,94.08,27042.0,91.5944,91.8677,91.5651,91.858,27042.0
2022-12-19 10:45:00,94.11,94.4,94.11,94.29,16279.0,91.8873,92.1704,91.8873,92.063,16279.0
2022-12-19 10:50:00,94.31,94.53,94.22,94.46,16258.0,92.0826,92.2974,91.9947,92.229,16258.0
2022-12-19 10:55:00,94.44,94.49,94.36,94.38,19143.0,92.2095,92.2583,92.1314,92.1509,19143.0
2022-12-19 11:00:00,94.36,94.41,94.02,94.04,13177.0,92.1314,92.1802,91.7994,91.8189,13177.0
2022-12-19 11:05:00,94.06,94.17,94.05,94.07,11291.0,91.8385,91.9459,91.8287,91.8482,11291.0
2022-12-19 11:10:00,94.05,94.05,93.8,93.82,35549.0,91.8287,91.8287,91.5846,91.6041,35549.0
2022-12-19 11:15:00,93.82,94.0,93.61,93.98,11931.0,91.6041,91.7799,91.3991,91.7603,11931.0
2022-12-19 11:20:00,93.95,93.95,93.52,93.69,18659.0,91.7311,91.7311,91.3112,91.4772,18659.0
2022-12-19 11:25:00,93.7,93.78,93.64,93.75,7372.0,91.487,91.5651,91.4284,91.5358,7372.0
2022-12-19 11:30:00,93.76,93.76,93.55,93.59,9777.0,91.5455,91.5455,91.3405,91.3796,9777.0
2022-12-19 11:35:00,93.55,93.57,93.32,93.39,15748.0,91.3405,91.36,91.1159,91.1843,15748.0
2022-12-19 11:40:00,93.4,93.5,93.3,93.49,11195.0,91.194,91.2917,91.0964,91.2819,11195.0
2022-12-19 11:45:00,93.5,93.67,93.5,93.54,10893.0,91.2917,91.4577,91.2917,91.3307,10893.0
2022-12-19 11:50:00,93.57,93.57,93.4,93.44,14661.0,91.36,91.36,91.194,91.2331,14661.0
2022-12-19 11:55:00,93.45,93.54,93.43,93.53,2934.0,91.2429,91.3307,91.2233,91.321,2934.0
2022-12-19 12:00:00,93.57,93.8,93.51,93.76,5976.0,91.36,91.5846,91.3014,91.5455,5976.0
2022-12-19 12:05:00,93.73,93.77,93.69,93.69,4948.0,91.5163,91.5553,91.4772,91.4772,4948.0
2022-12-19 12:10:00,93.7,93.75,93.59,93.75,7367.0,91.487,91.5358,91.3796,91.5358,7367.0
2022-12-19 12:15:00,93.74,93.77,93.66,93.7,6991.0,91.526,91.5553,91.4479,91.487,6991.0
2022-12-19 12:20:00,93.7,93.7,93.55,93.55,8750.0,91.487,91.487,91.3405,91.3405,8750.0
2022-12-19 12:25:00,93.55,93.63,93.48,93.48,5593.0,91.3405,91.4186,91.2722,91.2722,5593.0
2022-12-19 12:30:00,93.48,93.57,93.43,93.57,8227.0,91.2722,91.36,91.2233,91.36,8227.0
2022-12-19 12:35:00,93.58,93.71,93.58,93.62,8677.0,91.3698,91.4967,91.3698,91.4088,8677.0
2022-12-19 12:40:00,93.66,93.69,93.61,93.67,2723.0,91.4479,91.4772,91.3991,91.4577,2723.0
2022-12-19 12:45:00,93.66,93.89,93.63,93.84,3147.0,91.4479,91.6725,91.4186,91.6237,3147.0
2022-12-19 12:50:00,93.89,93.94,93.84,93.89,6322.0,91.6725,91.7213,91.6237,91.6725,6322.0
2022-12-19 12:55:00,93.84,93.87,93.7,93.75,4313.0,91.6237,91.6529,91.487,91.5358,4313.0
2022-12-19 13:00:00,93.77,93.8,93.71,93.76,3641.0,91.5553,91.5846,91.4967,91.5455,3641.0
2022-12-19 13:05:00,93.77,93.79,93.54,93.55,4763.0,91.5553,91.5748,91.3307,91.3405,4763.0
2022-12-19 13:10:00,93.55,93.7,93.55,93.7,6937.0,91.3405,91.487,91.3405,91.487,6937.0
2022-12-19 13:15:00,93.68,93.7,93.6,93.69,7320.0,91.4674,91.487,91.3893,91.4772,7320.0
2022-12-19 13:20:00,93.69,93.85,93.69,93.82,11416.0,91.4772,91.6334,91.4772,91.6041,11416.0
2022-12-19 13:25:00,93.83,93.89,93.59,93.59,7990.0,91.6139,91.6725,91.3796,91.3796,7990.0
2022-12-19 13:30:00,93.59,93.59,93.42,93.44,5516.0,91.3796,91.3796,91.2136,91.2331,5516.0
2022-12-19 13:35:00,93.44,93.51,93.41,93.51,5596.0,91.2331,91.3014,91.2038,91.3014,5596.0
2022-12-19 13:40:00,93.53,93.54,93.3,93.3,9628.0,91.321,91.3307,91.0964,91.0964,9628.0
2022-12-19 13:45:00,93.28,93.33,93.19,93.23,6325.0,91.0769,91.1257,90.989,91.0281,6325.0
2022-12-19 13:50:00,93.21,93.32,93.19,93.19,10152.0,91.0085,91.1159,90.989,90.989,10152.0
2022-12-19 13:55:00,93.16,93.16,93.07,93.08,4458.0,90.9597,90.9597,90.8718,90.8816,4458.0
2022-12-19 14:00:00,93.08,93.08,92.87,92.87,13548.0,90.8816,90.8816,90.6766,90.6766,13548.0
2022-12-19 14:05:00,92.87,93.14,92.87,93.14,16231.0,90.6766,90.9402,90.6766,90.9402,16231.0
2022-12-19 14:10:00,93.14,93.24,93.14,93.16,8665.0,90.9402,91.0378,90.9402,90.9597,8665.0
2022-12-19 14:15:00,93.18,93.19,93.06,93.06,24121.0,90.9792,90.989,90.8621,90.8621,24121.0
2022-12-19 14:20:00,93.05,93.06,92.82,92.84,25463.0,90.8523,90.8621,90.6277,90.6473,25463.0
2022-12-19 14:25:00,92.83,92.85,92.73,92.73,13367.0,90.6375,90.657,90.5399,90.5399,13367.0
2022-12-19 14:30:00,92.73,92.84,92.72,92.82,15142.0,90.5399,90.6473,90.5301,90.6277,15142.0
2022-12-19 14:35:00,92.8,92.83,92.69,92.74,15307.0,90.6082,90.6375,90.5008,90.5496,15307.0
2022-12-19 14:40:00,92.75,92.75,92.53,92.65,16379.0,90.5594,90.5594,90.3446,90.4618,16379.0
2022-12-19 14:45:00,92.66,92.87,92.53,92.54,20019.0,90.4715,90.6766,90.3446,90.3544,20019.0
2022-12-19 14:50:00,92.48,92.48,92.27,92.31,24855.0,90.2958,90.2958,90.0907,90.1298,24855.0
2022-12-19 14:55:00,92.34,92.61,92.34,92.61,15483.0,90.1591,90.4227,90.1591,90.4227,15483.0
2022-12-19 15:00:00,92.62,92.69,92.54,92.61,8646.0,90.4325,90.5008,90.3544,90.4227,8646.0
2022-12-19 15:05:00,92.61,92.83,92.57,92.83,9143.0,90.4227,90.6375,90.3836,90.6375,9143.0
2022-12-19 15:10:00,92.82,92.87,92.77,92.77,17077.0,90.6277,90.6766,90.5789,90.5789,17077.0
2022-12-19 15:15:00,92.77,92.87,92.77,92.85,20400.0,90.5789,90.6766,90.5789,90.657,20400.0
2022-12-19 15:20:00,92.85,92.96,92.82,92.95,20263.0,90.657,90.7644,90.6277,90.7547,20263.0
2022-12-19 15:25:00,92.95,92.99,92.86,92.89,22404.0,90.7547,90.7937,90.6668,90.6961,22404.0
2022-12-19 15:30:00,92.91,93.07,92.91,93.05,22023.0,90.7156,90.8718,90.7156,90.8523,22023.0
2022-12-19 15:35:00,93.03,93.05,92.84,92.86,36383.0,90.8328,90.8523,90.6473,90.6668,36383.0
2022-12-19 15:40:00,92.86,92.98,92.8,92.96,37834.0,90.6668,90.784,90.6082,90.7644,37834.0
2022-12-19 15:45:00,92.96,93.14,92.9,92.9,54851.0,90.7644,90.9402,90.7059,90.7059,54851.0
2022-12-19 15:50:00,92.93,93.25,92.92,93.23,39519.0,90.7351,91.0476,90.7254,91.0281,39519.0
2022-12-19 15:55:00,93.21,93.35,93.12,93.12,92031.0,91.0085,91.1452,90.9207,90.9207,92031.0
2022-12-20 09:30:00,92.35,93.26,92.31,93.11,33692.0,90.1688,91.0574,90.1298,90.9109,33692.0
2022-12-20 09:35:00,93.09,93.32,92.94,93.32,4643.0,90.8914,91.1159,90.7449,91.1159,4643.0
2022-12-20 09:40:00,93.18,93.21,92.82,92.95,4761.0,90.9792,91.0085,90.6277,90.7547,4761.0
2022-12-20 09:45:00,92.91,92.91,92.52,92.79,5583.0,90.7156,90.7156,90.3348,90.5985,5583.0
2022-12-20 09:50:00,92.69,92.88,92.54,92.75,8359.0,90.5008,90.6863,90.3544,90.5594,8359.0
2022-12-20 09:55:00,92.77,93.22,92.75,93.17,7680.0,90.5789,91.0183,90.5594,90.9695,7680.0
2022-12-20 10:00:00,93.17,93.4,93.11,93.21,7182.0,90.9695,91.194,90.9109,91.0085,7182.0
2022-12-20 10:05:00,93.21,93.4,93.21,93.29,9956.0,91.0085,91.194,91.0085,91.0866,9956.0
2022-12-20 10:10:00,93.22,93.58,93.15,93.51,10737.0,91.0183,91.3698,90.9499,91.3014,10737.0
2022-12-20 10:15:00,93.5,93.5,93.34,93.37,6233.0,91.2917,91.2917,91.1355,91.1648,6233.0
2022-12-20 10:20:00,93.42,93.76,93.41,93.61,13016.0,91.2136,91.5455,91.2038,91.3991,13016.0
2022-12-20 10:25:00,93.64,93.87,93.55,93.87,10004.0,91.4284,91.6529,91.3405,91.6529,10004.0
2022-12-20 10:30:00,93.9,94.17,93.9,94.06,16046.0,91.6822,91.9459,91.6822,91.8385,16046.0
2022-12-20 10:35:00,94.07,94.27,94.03,94.13,12002.0,91.8482,92.0435,91.8092,91.9068,12002.0
2022-12-20 10:40:00,94.16,94.16,93.86,93.93,6173.0,91.9361,91.9361,91.6432,91.7115,6173.0
2022-12-20 10:45:00,93.99,94.05,93.84,94.05,7985.0,91.7701,91.8287,91.6237,91.8287,7985.0
2022-12-20 10:50:00,94.0,94.06,93.92,93.93,14884.0,91.7799,91.8385,91.7018,91.7115,14884.0
2022-12-20 10:55:00,93.92,94.03,93.79,93.83,9832.0,91.7018,91.8092,91.5748,91.6139,9832.0
2022-12-20 11:00:00,93.81,93.82,93.61,93.73,13984.0,91.5944,91.6041,91.3991,91.5163,13984.0
2022-12-20 11:05:00,93.69,93.75,93.58,93.58,15874.0,91.4772,91.5358,91.3698,91.3698,15874.0
2022-12-20 11:10:00,93.58,93.7,93.49,93.68,13584.0,91.3698,91.487,91.2819,91.4674,13584.0
2022-12-20 11:15:00,93.64,93.67,93.28,93.53,18850.0,91.4284,91.4577,91.0769,91.321,18850.0
2022-12-20 11:20:00,93.53,93.58,93.38,93.52,9304.0,91.321,91.3698,91.1745,91.3112,9304.0
2022-12-20 11:25:00,93.54,93.56,93.37,93.44,10177.0,91.3307,91.3503,91.1648,91.2331,10177.0
2022-12-20 11:30:00,93.44,93.69,93.43,93.56,13402.0,91.2331,91.4772,91.2233,91.3503,13402.0
2022-12-20 11:35:00,93.61,93.73,93.6,93.73,8338.0,91.3991,91.5163,91.3893,91.5163,8338.0
2022-12-20 11:40:00,93.74,93.78,93.6,93.71,15044.0,91.526,91.5651,91.3893,91.4967,15044.0
2022-12-20 11:45:00,93.73,93.77,93.59,93.71,10053.0,91.5163,91.5553,91.3796,91.4967,10053.0
2022-12-20 11:50:00,93.71,93.72,93.59,93.61,8985.0,91.4967,91.5065,91.3796,91.3991,8985.0
2022-12-20 11:55:00,93.61,93.73,93.57,93.73,11305.0,91.3991,91.5163,91.36,91.5163,11305.0
2022-12-20 12:00:00,93.75,93.84,93.64,93.8,30451.0,91.5358,91.6237,91.4284,91.5846,30451.0
2022-12-20 12:05:00,93.76,93.99,93.71,93.92,42611.0,91.5455,91.7701,91.4967,91.7018,42611.0
2022-12-20 12:10:00,93.86,94.09,93.81,93.86,19412.0,91.6432,91.8677,91.5944,91.6432,19412.0
2022-12-20 12:15:00,93.94,93.94,93.79,93.86,18086.0,91.7213,91.7213,91.5748,91.6432,18086.0
2022-12-20 12:20:00,93.86,94.19,93.85,94.18,27050.0,91.6432,91.9654,91.6334,91.9556,27050.0
2022-12-20 12:25:00,94.21,94.21,93.86,93.9,11812.0,91.9849,91.9849,91.6432,91.6822,11812.0
2022-12-20 12:30:00,93.86,93.86,93.58,93.63,10065.0,91.6432,91.6432,91.3698,91.4186,10065.0
2022-12-20 12:35:00,93.59,93.7,93.55,93.59,7293.0,91.3796,91.487,91.3405,91.3796,7293.0
2022-12-20 12:40:00,93.62,93.72,93.55,93.62,14059.0,91.4088,91.5065,91.3405,91.4088,14059.0
2022-12-20 12:45:00,93.61,93.87,93.61,93.85,12055.0,91.3991,91.6529,91.3991,91.6334,12055.0
2022-12-20 12:50:00,93.86,93.91,93.82,93.87,9499.0,91.6432,91.692,91.6041,91.6529,9499.0
2022-12-20 12:55:00,93.91,94.01,93.89,94.01,15642.0,91.692,91.7896,91.6725,91.7896,15642.0
2022-12-20 13:00:00,94.01,94.04,93.93,93.95,12708.0,91.7896,91.8189,91.7115,91.7311,12708.0
2022-12-20 13:05:00,93.95,93.99,93.87,93.92,10919.0,91.7311,91.7701,91.6529,91.7018,10919.0
2022-12-20 13:10:00,93.92,93.93,93.78,93.92,14386.0,91.7018,91.7115,91.5651,91.7018,14386.0
2022-12-20 13:15:00,93.89,93.91,93.74,93.74,12805.0,91.6725,91.692,91.526,91.526,12805.0
2022-12-20 13:20:00,93.76,93.77,93.68,93.7,12236.0,91.5455,91.5553,91.4674,91.487,12236.0
2022-12-20 13:25:00,93.7,93.86,93.7,93.75,8997.0,91.487,91.6432,91.487,91.5358,8997.0
2022-12-20 13:30:00,93.77,94.05,93.77,93.95,21550.0,91.5553,91.8287,91.5553,91.7311,21550.0
2022-12-20 13:35:00,93.95,94.06,93.95,93.98,16327.0,91.7311,91.8385,91.7311,91.7603,16327.0
2022-12-20 13:40:00,93.99,94.03,93.83,93.92,8689.0,91.7701,91.8092,91.6139,91.7018,8689.0
2022-12-20 13:45:00,93.92,93.93,93.8,93.9,13306.0,91.7018,91.7115,91.5846,91.6822,13306.0
2022-12-20 13:50:00,93.9,93.95,93.85,93.9,12057.0,91.6822,91.7311,91.6334,91.6822,12057.0
2022-12-20 13:55:00,93.91,94.02,93.81,93.98,32449.0,91.692,91.7994,91.5944,91.7603,32449.0
2022-12-20 14:00:00,94.0,94.05,93.91,93.97,12232.0,91.7799,91.8287,91.692,91.7506,12232.0
2022-12-20 14:05:00,93.98,94.03,93.93,93.98,17538.0,91.7603,91.8092,91.7115,91.7603,17538.0
2022-12-20 14:10:00,93.98,94.05,93.98,94.0,9148.0,91.7603,91.8287,91.7603,91.7799,9148.0
2022-12-20 14:15:00,93.99,94.03,93.87,93.87,8878.0,91.7701,91.8092,91.6529,91.6529,8878.0
2022-12-20 14:20:00,93.86,93.96,93.79,93.88,12793.0,91.6432,91.7408,91.5748,91.6627,12793.0
2022-12-20 14:25:00,93.9,93.99,93.89,93.99,17754.0,91.6822,91.7701,91.6725,91.7701,17754.0
2022-12-20 14:30:00,93.98,94.18,93.98,94.03,49391.0,91.7603,91.9556,91.7603,91.8092,49391.0
2022-12-20 14:35:00,94.04,94.06,93.98,94.02,19616.0,91.8189,91.8385,91.7603,91.7994,19616.0
2022-12-20 14:40:00,94.01,94.03,93.79,93.95,11434.0,91.7896,91.8092,91.5748,91.7311,11434.0
2022-12-20 14:45:00,93.95,94.0,93.86,93.9,13213.0,91.7311,91.7799,91.6432,91.6822,13213.0
2022-12-20 14:50:00,93.91,93.93,93.81,93.89,14089.0,91.692,91.7115,91.5944,91.6725,14089.0
2022-12-20 14:55:00,93.89,93.92,93.78,93.9,17117.0,91.6725,91.7018,91.5651,91.6822,17117.0
2022-12-20 15:00:00,93.89,93.9,93.77,93.83,15411.0,91.6725,91.6822,91.5553,91.6139,15411.0
2022-12-20 15:05:00,93.83,93.9,93.79,93.85,71359.0,91.6139,91.6822,91.5748,91.6334,71359.0
2022-12-20 15:10:00,93.85,93.88,93.73,93.81,20318.0,91.6334,91.6627,91.5163,91.5944,20318.0
2022-12-20 15:15:00,93.8,93.85,93.71,93.71,17883.0,91.5846,91.6334,91.4967,91.4967,17883.0
2022-12-20 15:20:00,93.72,93.91,93.72,93.87,22305.0,91.5065,91.692,91.5065,91.6529,22305.0
2022-12-20 15:25:00,93.85,94.03,93.85,93.98,21575.0,91.6334,91.8092,91.6334,91.7603,21575.0
2022-12-20 15:30:00,93.98,94.05,93.93,93.99,23337.0,91.7603,91.8287,91.7115,91.7701,23337.0
2022-12-20 15:35:00,93.99,94.04,93.96,94.03,26127.0,91.7701,91.8189,91.7408,91.8092,26127.0
2022-12-20 15:40:00,94.02,94.04,93.93,93.94,22299.0,91.7994,91.8189,91.7115,91.7213,22299.0
2022-12-20 15:45:00,93.95,94.05,93.93,94.03,41392.0,91.7311,91.8287,91.7115,91.8092,41392.0
2022-12-20 15:50:00,94.01,94.02,93.83,93.84,57954.0,91.7896,91.7994,91.6139,91.6237,57954.0
2022-12-20 15:55:00,93.85,94.06,93.83,93.98,161194.0,91.6334,91.8385,91.6139,91.7603,161194.0
2022-12-21 09:30:00,94.78,95.0,94.46,94.84,27029.0,92.5415,92.7563,92.229,92.6,27029.0
2022-12-21 09:35:00,94.83,95.18,94.61,94.92,26041.0,92.5903,92.932,92.3755,92.6781,26041.0
2022-12-21 09:40:00,94.94,95.07,94.67,94.9,14949.0,92.6977,92.8246,92.434,92.6586,14949.0
2022-12-21 09:45:00,94.94,95.46,94.94,95.38,27713.0,92.6977,93.2054,92.6977,93.1273,27713.0
2022-12-21 09:50:00,95.33,95.61,95.13,95.13,24718.0,93.0785,93.3518,92.8832,92.8832,24718.0
2022-12-21 09:55:00,95.12,95.12,94.86,95.06,6586.0,92.8734,92.8734,92.6196,92.8148,6586.0
2022-12-21 10:00:00,95.01,95.29,94.99,95.2,27035.0,92.766,93.0394,92.7465,92.9515,27035.0
2022-12-21 10:05:00,95.22,95.44,95.18,95.3,31211.0,92.9711,93.1859,92.932,93.0492,31211.0
2022-12-21 10:10:00,95.33,95.59,95.31,95.5,23848.0,93.0785,93.3323,93.0589,93.2444,23848.0
2022-12-21 10:15:00,95.56,95.75,95.46,95.75,20500.0,93.303,93.4885,93.2054,93.4885,20500.0
2022-12-21 10:20:00,95.75,96.02,95.75,96.02,14060.0,93.4885,93.7522,93.4885,93.7522,14060.0
2022-12-21 10:25:00,96.02,96.21,96.02,96.17,25440.0,93.7522,93.9377,93.7522,93.8986,25440.0
2022-12-21 10:30:00,96.18,96.2,95.92,95.96,13624.0,93.9084,93.9279,93.6545,93.6936,13624.0
2022-12-21 10:35:00,96.04,96.04,95.88,96.01,11799.0,93.7717,93.7717,93.6155,93.7424,11799.0
2022-12-21 10:40:00,96.07,96.22,96.05,96.08,19135.0,93.801,93.9474,93.7815,93.8107,19135.0
2022-12-21 10:45:00,96.07,96.16,95.91,95.98,14641.0,93.801,93.8889,93.6448,93.7131,14641.0
2022-12-21 10:50:00,96.01,96.14,96.01,96.11,8209.0,93.7424,93.8693,93.7424,93.84,8209.0
2022-12-21 10:55:00,96.12,96.3,96.12,96.27,5848.0,93.8498,94.0256,93.8498,93.9963,5848.0
2022-12-21 11:00:00,96.26,96.3,96.12,96.13,6434.0,93.9865,94.0256,93.8498,93.8596,6434.0
2022-12-21 11:05:00,96.09,96.09,95.72,95.72,11371.0,93.8205,93.8205,93.4592,93.4592,11371.0
2022-12-21 11:10:00,95.77,95.86,95.68,95.86,6740.0,93.5081,93.5959,93.4202,93.5959,6740.0
2022-12-21 11:15:00,95.9,95.91,95.61,95.72,17578.0,93.635,93.6448,93.3518,93.4592,17578.0
2022-12-21 11:20:00,95.73,95.88,95.72,95.87,12744.0,93.469,93.6155,93.4592,93.6057,12744.0
2022-12-21 11:25:00,95.89,96.08,95.88,95.95,6919.0,93.6252,93.8107,93.6155,93.6838,6919.0
2022-12-21 11:30:00,96.02,96.18,96.02,96.16,3880.0,93.7522,93.9084,93.7522,93.8889,3880.0
2022-12-21 11:35:00,96.11,96.23,96.11,96.13,5597.0,93.84,93.9572,93.84,93.8596,5597.0
2022-12-21 11:40:00,96.15,96.16,96.03,96.1,5075.0,93.8791,93.8889,93.7619,93.8303,5075.0
2022-12-21 11:45:00,96.1,96.12,95.8,95.81,8156.0,93.8303,93.8498,93.5374,93.5471,8156.0
2022-12-21 11:50:00,95.81,96.0,95.8,95.95,7347.0,93.5471,93.7326,93.5374,93.6838,7347.0
2022-12-21 11:55:00,95.98,96.03,95.92,95.92,5332.0,93.7131,93.7619,93.6545,93.6545,5332.0
2022-12-21 12:00:00,95.87,95.9,95.78,95.87,5657.0,93.6057,93.635,93.5178,93.6057,5657.0
2022-12-21 12:05:00,95.87,95.98,95.86,95.88,6987.0,93.6057,93.7131,93.5959,93.6155,6987.0
2022-12-21 12:10:00,95.89,95.89,95.73,95.82,5368.0,93.6252,93.6252,93.469,93.5569,5368.0
2022-12-21 12:15:00,95.82,95.84,95.66,95.67,14708.0,93.5569,93.5764,93.4007,93.4104,14708.0
2022-12-21 12:20:00,95.71,95.89,95.66,95.86,3806.0,93.4495,93.6252,93.4007,93.5959,3806.0
2022-12-21 12:25:00,95.88,95.89,95.77,95.78,7465.0,93.6155,93.6252,93.5081,93.5178,7465.0
2022-12-21 12:30:00,95.77,95.98,95.75,95.88,7897.0,93.5081,93.7131,93.4885,93.6155,7897.0
2022-12-21 12:35:00,95.87,95.88,95.78,95.84,4277.0,93.6057,93.6155,93.5178,93.5764,4277.0
2022-12-21 12:40:00,95.84,95.95,95.81,95.94,10191.0,93.5764,93.6838,93.5471,93.6741,10191.0
2022-12-21 12:45:00,95.95,95.98,95.81,95.82,11749.0,93.6838,93.7131,93.5471,93.5569,11749.0
2022-12-21 12:50:00,95.8,95.84,95.75,95.84,4568.0,93.5374,93.5764,93.4885,93.5764,4568.0
2022-12-21 12:55:00,95.83,95.84,95.7,95.8,6424.0,93.5667,93.5764,93.4397,93.5374,6424.0
2022-12-21 13:00:00,95.78,96.01,95.67,96.01,19903.0,93.5178,93.7424,93.4104,93.7424,19903.0
2022-12-21 13:05:00,96.03,96.09,95.93,95.99,5689.0,93.7619,93.8205,93.6643,93.7229,5689.0
2022-12-21 13:10:00,96.01,96.03,95.91,95.92,15425.0,93.7424,93.7619,93.6448,93.6545,15425.0
2022-12-21 13:15:00,95.92,95.96,95.8,95.89,18596.0,93.6545,93.6936,93.5374,93.6252,18596.0
2022-12-21 13:20:00,95.89,96.02,95.87,95.92,6685.0,93.6252,93.7522,93.6057,93.6545,6685.0
2022-12-21 13:25:00,95.89,95.92,95.69,95.75,12612.0,93.6252,93.6545,93.43,93.4885,12612.0
2022-12-21 13:30:00,95.75,95.86,95.71,95.75,7811.0,93.4885,93.5959,93.4495,93.4885,7811.0
2022-12-21 13:35:00,95.76,95.88,95.73,95.85,13155.0,93.4983,93.6155,93.469,93.5862,13155.0
2022-12-21 13:40:00,95.87,95.91,95.72,95.8,14509.0,93.6057,93.6448,93.4592,93.5374,14509.0
2022-12-21 13:45:00,95.81,95.9,95.67,95.73,13818.0,93.5471,93.635,93.4104,93.469,13818.0
2022-12-21 13:50:00,95.73,95.8,95.69,95.8,6723.0,93.469,93.5374,93.43,93.5374,6723.0
2022-12-21 13:55:00,95.8,95.81,95.73,95.76,6804.0,93.5374,93.5471,93.469,93.4983,6804.0
2022-12-21 14:00:00,95.74,95.92,95.74,95.89,7211.0,93.4788,93.6545,93.4788,93.6252,7211.0
2022-12-21 14:05:00,95.91,96.2,95.85,96.2,19256.0,93.6448,93.9279,93.5862,93.9279,19256.0
2022-12-21 14:10:00,96.21,96.33,96.18,96.28,24878.0,93.9377,94.0548,93.9084,94.006,24878.0
2022-12-21 14:15:00,96.29,96.33,96.2,96.23,14341.0,94.0158,94.0548,93.9279,93.9572,14341.0
2022-12-21 14:20:00,96.24,96.32,96.22,96.3,8693.0,93.967,94.0451,93.9474,94.0256,8693.0
2022-12-21 14:25:00,96.3,96.4,96.25,96.25,12653.0,94.0256,94.1232,93.9767,93.9767,12653.0
2022-12-21 14:30:00,96.26,96.27,95.86,95.99,18292.0,93.9865,93.9963,93.5959,93.7229,18292.0
2022-12-21 14:35:00,95.97,95.99,95.88,95.95,8368.0,93.7033,93.7229,93.6155,93.6838,8368.0
2022-12-21 14:40:00,95.95,95.98,95.8,95.8,6362.0,93.6838,93.7131,93.5374,93.5374,6362.0
2022-12-21 14:45:00,95.78,95.89,95.67,95.67,15621.0,93.5178,93.6252,93.4104,93.4104,15621.0
2022-12-21 14:50:00,95.71,95.72,95.34,95.4,10684.0,93.4495,93.4592,93.0882,93.1468,10684.0
2022-12-21 14:55:00,95.4,95.43,95.28,95.43,11636.0,93.1468,93.1761,93.0296,93.1761,11636.0
2022-12-21 15:00:00,95.41,95.56,95.41,95.5,8785.0,93.1566,93.303,93.1566,93.2444,8785.0
2022-12-21 15:05:00,95.5,95.57,95.35,95.39,18554.0,93.2444,93.3128,93.098,93.137,18554.0
2022-12-21 15:10:00,95.42,95.55,95.38,95.53,9169.0,93.1663,93.2933,93.1273,93.2737,9169.0
2022-12-21 15:15:00,95.54,95.55,95.28,95.31,8081.0,93.2835,93.2933,93.0296,93.0589,8081.0
2022-12-21 15:20:00,95.28,95.3,95.18,95.27,9561.0,93.0296,93.0492,92.932,93.0199,9561.0
2022-12-21 15:25:00,95.27,95.43,95.27,95.3,12221.0,93.0199,93.1761,93.0199,93.0492,12221.0
2022-12-21 15:30:00,95.27,95.5,95.27,95.46,17085.0,93.0199,93.2444,93.0199,93.2054,17085.0
2022-12-21 15:35:00,95.46,95.55,95.42,95.51,11043.0,93.2054,93.2933,93.1663,93.2542,11043.0
2022-12-21 15:40:00,95.52,95.66,95.51,95.66,19226.0,93.264,93.4007,93.2542,93.4007,19226.0
2022-12-21 15:45:00,95.68,95.76,95.61,95.75,29538.0,93.4202,93.4983,93.3518,93.4885,29538.0
2022-12-21 15:50:00,95.73,95.73,95.52,95.7,47240.0,93.469,93.469,93.264,93.4397,47240.0
2022-12-21 15:55:00,95.71,95.85,95.66,95.78,81289.0,93.4495,93.5862,93.4007,93.5178,81289.0
2022-12-22 09:30:00,94.65,95.16,94.12,94.12,26293.0,92.4145,92.9125,91.897,91.897,26293.0
2022-12-22 09:35:00,94.04,94.22,93.93,94.14,17001.0,91.8189,91.9947,91.7115,91.9166,17001.0
2022-12-22 09:40:00,94.04,94.44,93.83,94.44,21052.0,91.8189,92.2095,91.6139,92.2095,21052.0
2022-12-22 09:45:00,94.49,94.63,94.34,94.51,10856.0,92.2583,92.395,92.1118,92.2778,10856.0
2022-12-22 09:50:00,94.47,94.68,94.47,94.64,10259.0,92.2388,92.4438,92.2388,92.4048,10259.0
2022-12-22 09:55:00,94.68,95.0,94.52,94.93,24227.0,92.4438,92.7563,92.2876,92.6879,24227.0
2022-12-22 10:00:00,95.01,95.01,94.55,94.77,15060.0,92.766,92.766,92.3169,92.5317,15060.0
2022-12-22 10:05:00,94.72,94.86,94.63,94.65,10876.0,92.4829,92.6196,92.395,92.4145,10876.0
2022-12-22 10:10:00,94.59,94.83,94.59,94.79,11216.0,92.3559,92.5903,92.3559,92.5512,11216.0
2022-12-22 10:15:00,94.81,94.82,94.5,94.58,12577.0,92.5707,92.5805,92.2681,92.3462,12577.0
2022-12-22 10:20:00,94.58,94.58,94.39,94.49,9868.0,92.3462,92.3462,92.1607,92.2583,9868.0
2022-12-22 10:25:00,94.48,94.57,94.19,94.23,7361.0,92.2485,92.3364,91.9654,92.0044,7361.0
2022-12-22 10:30:00,94.09,94.16,93.92,93.99,10927.0,91.8677,91.9361,91.7018,91.7701,10927.0
2022-12-22 10:35:00,94.04,94.09,93.79,94.05,11853.0,91.8189,91.8677,91.5748,91.8287,11853.0
2022-12-22 10:40:00,93.97,94.03,93.88,93.9,17523.0,91.7506,91.8092,91.6627,91.6822,17523.0
2022-12-22 10:45:00,93.93,94.1,93.85,93.98,19934.0,91.7115,91.8775,91.6334,91.7603,19934.0
2022-12-22 10:50:00,93.98,94.03,93.71,93.71,10568.0,91.7603,91.8092,91.4967,91.4967,10568.0
2022-12-22 10:55:00,93.64,93.64,93.33,93.44,12728.0,91.4284,91.4284,91.1257,91.2331,12728.0
2022-12-22 11:00:00,93.38,93.5,93.3,93.49,8949.0,91.1745,91.2917,91.0964,91.2819,8949.0
2022-12-22 11:05:00,93.47,93.59,93.46,93.55,10943.0,91.2624,91.3796,91.2526,91.3405,10943.0
2022-12-22 11:10:00,93.56,93.67,93.51,93.63,8781.0,91.3503,91.4577,91.3014,91.4186,8781.0
2022-12-22 11:15:00,93.67,93.81,93.55,93.57,56647.0,91.4577,91.5944,91.3405,91.36,56647.0
2022-12-22 11:20:00,93.55,93.62,93.37,93.42,13575.0,91.3405,91.4088,91.1648,91.2136,13575.0
2022-12-22 11:25:00,93.42,93.49,93.32,93.39,10506.0,91.2136,91.2819,91.1159,91.1843,10506.0
2022-12-22 11:30:00,93.38,93.46,93.34,93.42,8743.0,91.1745,91.2526,91.1355,91.2136,8743.0
2022-12-22 11:35:00,93.41,93.43,93.27,93.27,2771.0,91.2038,91.2233,91.0671,91.0671,2771.0
2022-12-22 11:40:00,93.24,93.38,93.18,93.32,4152.0,91.0378,91.1745,90.9792,91.1159,4152.0
2022-12-22 11:45:00,93.32,93.35,93.21,93.22,4227.0,91.1159,91.1452,91.0085,91.0183,4227.0
2022-12-22 11:50:00,93.24,93.28,93.03,93.28,17226.0,91.0378,91.0769,90.8328,91.0769,17226.0
2022-12-22 11:55:00,93.24,93.32,93.23,93.27,4065.0,91.0378,91.1159,91.0281,91.0671,4065.0
2022-12-22 12:00:00,93.25,93.3,93.22,93.23,2292.0,91.0476,91.0964,91.0183,91.0281,2292.0
2022-12-22 12:05:00,93.23,93.31,93.2,93.26,12247.0,91.0281,91.1062,90.9988,91.0574,12247.0
2022-12-22 12:10:00,93.3,93.33,93.1,93.1,6465.0,91.0964,91.1257,90.9011,90.9011,6465.0
2022-12-22 12:15:00,93.11,93.16,93.04,93.14,5692.0,90.9109,90.9597,90.8425,90.9402,5692.0
2022-12-22 12:20:00,93.12,93.2,92.98,92.98,8955.0,90.9207,90.9988,90.784,90.784,8955.0
2022-12-22 12:25:00,92.99,92.99,92.76,92.76,4940.0,90.7937,90.7937,90.5692,90.5692,4940.0
2022-12-22 12:30:00,92.83,92.86,92.74,92.74,3105.0,90.6375,90.6668,90.5496,90.5496,3105.0
2022-12-22 12:35:00,92.75,92.8,92.7,92.74,2065.0,90.5594,90.6082,90.5106,90.5496,2065.0
2022-12-22 12:40:00,92.74,92.88,92.68,92.88,5658.0,90.5496,90.6863,90.491,90.6863,5658.0
2022-12-22 12:45:00,92.86,92.93,92.84,92.93,2433.0,90.6668,90.7351,90.6473,90.7351,2433.0
2022-12-22 12:50:00,92.88,92.9,92.81,92.84,2852.0,90.6863,90.7059,90.618,90.6473,2852.0
2022-12-22 12:55:00,92.83,92.95,92.72,92.9,11305.0,90.6375,90.7547,90.5301,90.7059,11305.0
2022-12-22 13:00:00,92.92,92.92,92.71,92.78,8598.0,90.7254,90.7254,90.5203,90.5887,8598.0
2022-12-22 13:05:00,92.74,92.83,92.58,92.64,5836.0,90.5496,90.6375,90.3934,90.452,5836.0
2022-12-22 13:10:00,92.66,92.74,92.63,92.73,5524.0,90.4715,90.5496,90.4422,90.5399,5524.0
2022-12-22 13:15:00,92.7,92.85,92.63,92.85,6412.0,90.5106,90.657,90.4422,90.657,6412.0
2022-12-22 13:20:00,92.84,92.87,92.72,92.77,6079.0,90.6473,90.6766,90.5301,90.5789,6079.0
2022-12-22 13:25:00,92.83,92.85,92.74,92.76,4626.0,90.6375,90.657,90.5496,90.5692,4626.0
2022-12-22 13:30:00,92.74,92.78,92.56,92.61,15353.0,90.5496,90.5887,90.3739,90.4227,15353.0
2022-12-22 13:35:00,92.61,92.69,92.53,92.69,4225.0,90.4227,90.5008,90.3446,90.5008,4225.0
2022-12-22 13:40:00,92.74,92.86,92.73,92.84,1687.0,90.5496,90.6668,90.5399,90.6473,1687.0
2022-12-22 13:45:00,92.86,92.91,92.74,92.74,6519.0,90.6668,90.7156,90.5496,90.5496,6519.0
2022-12-22 13:50:00,92.79,92.83,92.72,92.8,3825.0,90.5985,90.6375,90.5301,90.6082,3825.0
2022-12-22 13:55:00,92.84,92.84,92.7,92.76,2835.0,90.6473,90.6473,90.5106,90.5692,2835.0
2022-12-22 14:00:00,92.76,92.86,92.67,92.75,5425.0,90.5692,90.6668,90.4813,90.5594,5425.0
2022-12-22 14:05:00,92.76,92.86,92.74,92.86,2506.0,90.5692,90.6668,90.5496,90.6668,2506.0
2022-12-22 14:10:00,92.8,93.0,92.79,92.99,7344.0,90.6082,90.8035,90.5985,90.7937,7344.0
2022-12-22 14:15:00,93.01,93.04,92.93,92.98,14646.0,90.8133,90.8425,90.7351,90.784,14646.0
2022-12-22 14:20:00,92.97,93.25,92.96,93.25,12898.0,90.7742,91.0476,90.7644,91.0476,12898.0
2022-12-22 14:25:00,93.27,93.41,93.21,93.41,13509.0,91.0671,91.2038,91.0085,91.2038,13509.0
2022-12-22 14:30:00,93.34,93.45,93.29,93.39,17170.0,91.1355,91.2429,91.0866,91.1843,17170.0
2022-12-22 14:35:00,93.41,93.43,93.09,93.13,5386.0,91.2038,91.2233,90.8914,90.9304,5386.0
2022-12-22 14:40:00,93.15,93.23,92.96,93.05,13299.0,90.9499,91.0281,90.7644,90.8523,13299.0
2022-12-22 14:45:00,93.07,93.21,93.04,93.2,10955.0,90.8718,91.0085,90.8425,90.9988,10955.0
2022-12-22 14:50:00,93.18,93.31,93.15,93.29,10475.0,90.9792,91.1062,90.9499,91.0866,10475.0
2022-12-22 14:55:00,93.31,93.36,93.21,93.36,12978.0,91.1062,91.155,91.0085,91.155,12978.0
2022-12-22 15:00:00,93.39,93.49,93.31,93.49,12797.0,91.1843,91.2819,91.1062,91.2819,12797.0
2022-12-22 15:05:00,93.51,93.68,93.43,93.66,8276.0,91.3014,91.4674,91.2233,91.4479,8276.0
2022-12-22 15:10:00,93.66,93.74,93.54,93.65,23688.0,91.4479,91.526,91.3307,91.4381,23688.0
2022-12-22 15:15:00,93.69,93.99,93.69,93.89,29937.0,91.4772,91.7701,91.4772,91.6725,29937.0
2022-12-22 15:20:00,93.94,94.23,93.93,94.21,10383.0,91.7213,92.0044,91.7115,91.9849,10383.0
2022-12-22 15:25:00,94.23,94.31,94.17,94.31,7483.0,92.0044,92.0826,91.9459,92.0826,7483.0
2022-12-22 15:30:00,94.35,94.35,94.23,94.29,11766.0,92.1216,92.1216,92.0044,92.063,11766.0
2022-12-22 15:35:00,94.29,94.32,94.19,94.24,8481.0,92.063,92.0923,91.9654,92.0142,8481.0
2022-12-22 15:40:00,94.25,94.32,94.15,94.23,8043.0,92.024,92.0923,91.9263,92.0044,8043.0
2022-12-22 15:45:00,94.2,94.42,94.16,94.42,15673.0,91.9751,92.19,91.9361,92.19,15673.0
2022-12-22 15:50:00,94.44,94.72,94.4,94.66,31566.0,92.2095,92.4829,92.1704,92.4243,31566.0
2022-12-22 15:55:00,94.65,94.65,94.42,94.54,67963.0,92.4145,92.4145,92.19,92.3071,67963.0
2022-12-23 09:30:00,94.26,95.84,94.06,95.38,37158.0,92.0337,93.5764,91.8385,93.1273,37158.0
2022-12-23 09:35:00,95.28,95.28,94.59,94.76,14342.0,93.0296,93.0296,92.3559,92.5219,14342.0
2022-12-23 09:40:00,94.72,95.37,94.66,94.79,17016.0,92.4829,93.1175,92.4243,92.5512,17016.0
2022-12-23 09:45:00,94.73,95.0,94.7,95.0,8270.0,92.4926,92.7563,92.4633,92.7563,8270.0
2022-12-23 09:50:00,95.0,95.13,94.84,94.86,50886.0,92.7563,92.8832,92.6,92.6196,50886.0
2022-12-23 09:55:00,94.84,94.88,94.63,94.75,13125.0,92.6,92.6391,92.395,92.5122,13125.0
2022-12-23 10:00:00,94.85,95.33,94.75,95.07,19005.0,92.6098,93.0785,92.5122,92.8246,19005.0
2022-12-23 10:05:00,95.13,95.44,94.91,95.33,7529.0,92.8832,93.1859,92.6684,93.0785,7529.0
2022-12-23 10:10:00,95.4,95.57,95.37,95.48,4248.0,93.1468,93.3128,93.1175,93.2249,4248.0
2022-12-23 10:15:00,95.5,95.96,95.37,95.9,4566.0,93.2444,93.6936,93.1175,93.635,4566.0
2022-12-23 10:20:00,95.85,96.07,95.69,96.06,12191.0,93.5862,93.801,93.43,93.7912,12191.0
2022-12-23 10:25:00,96.12,96.16,95.85,95.95,14578.0,93.8498,93.8889,93.5862,93.6838,14578.0
2022-12-23 10:30:00,95.95,96.22,95.9,96.07,9085.0,93.6838,93.9474,93.635,93.801,9085.0
2022-12-23 10:35:00,96.07,96.22,95.96,96.21,5846.0,93.801,93.9474,93.6936,93.9377,5846.0
2022-12-23 10:40:00,96.19,96.2,96.09,96.15,5674.0,93.9181,93.9279,93.8205,93.8791,5674.0
2022-12-23 10:45:00,96.1,96.19,96.06,96.16,6955.0,93.8303,93.9181,93.7912,93.8889,6955.0
2022-12-23 10:50:00,96.11,96.16,95.98,96.0,9429.0,93.84,93.8889,93.7131,93.7326,9429.0
2022-12-23 10:55:00,96.0,96.04,95.73,95.74,8240.0,93.7326,93.7717,93.469,93.4788,8240.0
2022-12-23 11:00:00,95.77,95.77,95.28,95.33,14079.0,93.5081,93.5081,93.0296,93.0785,14079.0
2022-12-23 11:05:00,95.4,95.51,95.32,95.51,15412.0,93.1468,93.2542,93.0687,93.2542,15412.0
2022-12-23 11:10:00,95.51,95.82,95.51,95.69,6964.0,93.2542,93.5569,93.2542,93.43,6964.0
2022-12-23 11:15:00,95.65,95.69,95.6,95.65,5317.0,93.3909,93.43,93.3421,93.3909,5317.0
2022-12-23 11:20:00,95.65,95.79,95.63,95.69,4541.0,93.3909,93.5276,93.3714,93.43,4541.0
2022-12-23 11:25:00,95.69,95.71,95.61,95.62,4169.0,93.43,93.4495,93.3518,93.3616,4169.0
2022-12-23 11:30:00,95.63,95.65,95.5,95.53,4557.0,93.3714,93.3909,93.2444,93.2737,4557.0
2022-12-23 11:35:00,95.53,95.74,95.53,95.68,4119.0,93.2737,93.4788,93.2737,93.4202,4119.0
2022-12-23 11:40:00,95.71,95.81,95.56,95.64,11783.0,93.4495,93.5471,93.303,93.3811,11783.0
2022-12-23 11:45:00,95.59,95.71,95.58,95.7,2837.0,93.3323,93.4495,93.3226,93.4397,2837.0
2022-12-23 11:50:00,95.73,95.77,95.62,95.77,6963.0,93.469,93.5081,93.3616,93.5081,6963.0
2022-12-23 11:55:00,95.77,95.89,95.69,95.78,9370.0,93.5081,93.6252,93.43,93.5178,9370.0
2022-12-23 12:00:00,95.78,95.93,95.77,95.9,16511.0,93.5178,93.6643,93.5081,93.635,16511.0
2022-12-23 12:05:00,95.92,95.97,95.84,95.9,8887.0,93.6545,93.7033,93.5764,93.635,8887.0
2022-12-23 12:10:00,95.9,95.96,95.85,95.9,4117.0,93.635,93.6936,93.5862,93.635,4117.0
2022-12-23 12:15:00,95.87,95.95,95.8,95.9,6386.0,93.6057,93.6838,93.5374,93.635,6386.0
2022-12-23 12:20:00,95.89,96.01,95.89,96.0,3205.0,93.6252,93.7424,93.6252,93.7326,3205.0
2022-12-23 12:25:00,95.99,95.99,95.83,95.83,12476.0,93.7229,93.7229,93.5667,93.5667,12476.0
2022-12-23 12:30:00,95.82,95.97,95.82,95.97,5654.0,93.5569,93.7033,93.5569,93.7033,5654.0
2022-12-23 12:35:00,96.0,96.1,95.99,96.05,3717.0,93.7326,93.8303,93.7229,93.7815,3717.0
2022-12-23 12:40:00,96.09,96.09,95.84,95.9,19830.0,93.8205,93.8205,93.5764,93.635,19830.0
2022-12-23 12:45:00,95.93,96.01,95.85,95.88,4951.0,93.6643,93.7424,93.5862,93.6155,4951.0
2022-12-23 12:50:00,95.89,95.94,95.87,95.89,3810.0,93.6252,93.6741,93.6057,93.6252,3810.0
2022-12-23 12:55:00,95.89,95.98,95.89,95.97,3179.0,93.6252,93.7131,93.6252,93.7033,3179.0
2022-12-23 13:00:00,96.0,96.07,95.95,96.06,5813.0,93.7326,93.801,93.6838,93.7912,5813.0
2022-12-23 13:05:00,96.08,96.15,95.97,96.14,4888.0,93.8107,93.8791,93.7033,93.8693,4888.0
2022-12-23 13:10:00,96.15,96.24,96.08,96.09,14420.0,93.8791,93.967,93.8107,93.8205,14420.0
2022-12-23 13:15:00,96.09,96.38,96.09,96.36,11810.0,93.8205,94.1037,93.8205,94.0841,11810.0
2022-12-23 13:20:00,96.37,96.48,96.33,96.45,12008.0,94.0939,94.2013,94.0548,94.172,12008.0
2022-12-23 13:25:00,96.44,96.5,96.38,96.38,5145.0,94.1622,94.2208,94.1037,94.1037,5145.0
2022-12-23 13:30:00,96.4,96.44,96.29,96.29,4368.0,94.1232,94.1622,94.0158,94.0158,4368.0
2022-12-23 13:35:00,96.32,96.44,96.31,96.31,6698.0,94.0451,94.1622,94.0353,94.0353,6698.0
2022-12-23 13:40:00,96.33,96.33,96.11,96.15,4879.0,94.0548,94.0548,93.84,93.8791,4879.0
2022-12-23 13:45:00,96.18,96.18,95.94,96.18,18548.0,93.9084,93.9084,93.6741,93.9084,18548.0
2022-12-23 13:50:00,96.18,96.3,96.14,96.28,7375.0,93.9084,94.0256,93.8693,94.006,7375.0
2022-12-23 13:55:00,96.25,96.33,96.25,96.33,6193.0,93.9767,94.0548,93.9767,94.0548,6193.0
2022-12-23 14:00:00,96.29,96.31,96.15,96.23,12063.0,94.0158,94.0353,93.8791,93.9572,12063.0
2022-12-23 14:05:00,96.22,96.28,96.21,96.21,5105.0,93.9474,94.006,93.9377,93.9377,5105.0
2022-12-23 14:10:00,96.22,96.39,96.2,96.34,7405.0,93.9474,94.1134,93.9279,94.0646,7405.0
2022-12-23 14:15:00,96.38,96.55,96.36,96.52,6524.0,94.1037,94.2696,94.0841,94.2404,6524.0
2022-12-23 14:20:00,96.5,96.56,96.39,96.42,5610.0,94.2208,94.2794,94.1134,94.1427,5610.0
2022-12-23 14:25:00,96.44,96.53,96.44,96.46,5188.0,94.1622,94.2501,94.1622,94.1818,5188.0
2022-12-23 14:30:00,96.49,96.56,96.42,96.48,6586.0,94.2111,94.2794,94.1427,94.2013,6586.0
2022-12-23 14:35:00,96.47,96.59,96.47,96.54,3704.0,94.1915,94.3087,94.1915,94.2599,3704.0
2022-12-23 14:40:00,96.53,96.54,96.42,96.46,4888.0,94.2501,94.2599,94.1427,94.1818,4888.0
2022-12-23 14:45:00,96.45,96.47,96.31,96.34,10549.0,94.172,94.1915,94.0353,94.0646,10549.0
2022-12-23 14:50:00,96.35,96.44,96.34,96.41,11710.0,94.0744,94.1622,94.0646,94.133,11710.0
2022-12-23 14:55:00,96.44,96.6,96.44,96.6,6267.0,94.1622,94.3185,94.1622,94.3185,6267.0
2022-12-23 15:00:00,96.61,96.76,96.57,96.62,14223.0,94.3282,94.4747,94.2892,94.338,14223.0
2022-12-23 15:05:00,96.62,96.65,96.54,96.65,7996.0,94.338,94.3673,94.2599,94.3673,7996.0
2022-12-23 15:10:00,96.64,96.73,96.61,96.68,9082.0,94.3575,94.4454,94.3282,94.3966,9082.0
2022-12-23 15:15:00,96.68,96.82,96.67,96.73,9519.0,94.3966,94.5333,94.3868,94.4454,9519.0
2022-12-23 15:20:00,96.74,96.85,96.68,96.72,16544.0,94.4552,94.5626,94.3966,94.4356,16544.0
2022-12-23 15:25:00,96.72,96.78,96.61,96.64,13804.0,94.4356,94.4942,94.3282,94.3575,13804.0
2022-12-23 15:30:00,96.62,96.71,96.58,96.61,12376.0,94.338,94.4259,94.2989,94.3282,12376.0
2022-12-23 15:35:00,96.61,96.78,96.57,96.75,14064.0,94.3282,94.4942,94.2892,94.4649,14064.0
2022-12-23 15:40:00,96.77,96.94,96.76,96.89,16780.0,94.4845,94.6504,94.4747,94.6016,16780.0
2022-12-23 15:45:00,96.89,97.03,96.88,97.03,31842.0,94.6016,94.7383,94.5919,94.7383,31842.0
2022-12-23 15:50:00,97.0,97.0,96.8,96.88,42115.0,94.709,94.709,94.5137,94.5919,42115.0
2022-12-23 15:55:00,96.88,96.9,96.65,96.73,94565.0,94.5919,94.6114,94.3673,94.4454,94565.0
2022-12-27 09:30:00,96.5,97.39,96.37,96.53,20023.0,94.2208,95.0898,94.0939,94.2501,20023.0
2022-12-27 09:35:00,96.4,96.94,96.35,96.94,5308.0,94.1232,94.6504,94.0744,94.6504,5308.0
2022-12-27 09:40:00,96.94,97.13,96.81,97.02,13458.0,94.6504,94.8359,94.5235,94.7285,13458.0
2022-12-27 09:45:00,96.94,96.99,96.61,96.81,13383.0,94.6504,94.6993,94.3282,94.5235,13383.0
2022-12-27 09:50:00,96.75,96.84,96.56,96.82,11878.0,94.4649,94.5528,94.2794,94.5333,11878.0
2022-12-27 09:55:00,96.77,97.11,96.77,96.95,23416.0,94.4845,94.8164,94.4845,94.6602,23416.0
2022-12-27 10:00:00,96.95,97.07,96.63,96.86,12567.0,94.6602,94.7774,94.3478,94.5723,12567.0
2022-12-27 10:05:00,96.84,97.0,96.81,96.9,9133.0,94.5528,94.709,94.5235,94.6114,9133.0
2022-12-27 10:10:00,96.96,97.26,96.87,97.26,6172.0,94.67,94.9629,94.5821,94.9629,6172.0
2022-12-27 10:15:00,97.23,97.59,97.12,97.53,7645.0,94.9336,95.2851,94.8262,95.2265,7645.0
2022-12-27 10:20:00,97.55,97.69,97.51,97.51,7544.0,95.246,95.3827,95.207,95.207,7544.0
2022-12-27 10:25:00,97.58,97.64,97.36,97.51,6941.0,95.2753,95.3339,95.0605,95.207,6941.0
2022-12-27 10:30:00,97.48,97.67,97.41,97.6,6766.0,95.1777,95.3632,95.1093,95.2948,6766.0
2022-12-27 10:35:00,97.54,97.6,97.29,97.6,8196.0,95.2363,95.2948,94.9922,95.2948,8196.0
2022-12-27 10:40:00,97.55,97.86,97.54,97.86,24863.0,95.246,95.5487,95.2363,95.5487,24863.0
2022-12-27 10:45:00,97.86,98.01,97.83,97.94,16016.0,95.5487,95.6952,95.5194,95.6268,16016.0
2022-12-27 10:50:00,97.94,97.94,97.6,97.6,6500.0,95.6268,95.6268,95.2948,95.2948,6500.0
2022-12-27 10:55:00,97.53,97.6,97.42,97.44,5497.0,95.2265,95.2948,95.1191,95.1386,5497.0
2022-12-27 11:00:00,97.46,97.53,97.3,97.4,11454.0,95.1582,95.2265,95.0019,95.0996,11454.0
2022-12-27 11:05:00,97.36,97.46,97.27,97.46,4995.0,95.0605,95.1582,94.9726,95.1582,4995.0
2022-12-27 11:10:00,97.46,97.48,97.39,97.41,4820.0,95.1582,95.1777,95.0898,95.1093,4820.0
2022-12-27 11:15:00,97.42,97.5,97.37,97.37,5688.0,95.1191,95.1972,95.0703,95.0703,5688.0
2022-12-27 11:20:00,97.35,97.4,97.16,97.4,8203.0,95.0508,95.0996,94.8652,95.0996,8203.0
2022-12-27 11:25:00,97.35,97.49,97.3,97.49,4490.0,95.0508,95.1874,95.0019,95.1874,4490.0
2022-12-27 11:30:00,97.53,97.78,97.46,97.48,16743.0,95.2265,95.4706,95.1582,95.1777,16743.0
2022-12-27 11:35:00,97.46,97.67,97.46,97.66,5633.0,95.1582,95.3632,95.1582,95.3534,5633.0
2022-12-27 11:40:00,97.66,97.66,97.46,97.48,8199.0,95.3534,95.3534,95.1582,95.1777,8199.0
2022-12-27 11:45:00,97.49,97.58,97.42,97.44,5519.0,95.1874,95.2753,95.1191,95.1386,5519.0
2022-12-27 11:50:00,97.44,97.44,97.28,97.33,12517.0,95.1386,95.1386,94.9824,95.0312,12517.0
2022-12-27 11:55:00,97.36,97.43,97.28,97.29,11852.0,95.0605,95.1289,94.9824,94.9922,11852.0
2022-12-27 12:00:00,97.26,97.4,97.26,97.38,23023.0,94.9629,95.0996,94.9629,95.08,23023.0
2022-12-27 12:05:00,97.42,97.42,97.27,97.36,9165.0,95.1191,95.1191,94.9726,95.0605,9165.0
2022-12-27 12:10:00,97.34,97.55,97.34,97.54,15042.0,95.041,95.246,95.041,95.2363,15042.0
2022-12-27 12:15:00,97.54,97.62,97.46,97.62,8032.0,95.2363,95.3144,95.1582,95.3144,8032.0
2022-12-27 12:20:00,97.6,97.62,97.46,97.52,5161.0,95.2948,95.3144,95.1582,95.2167,5161.0
2022-12-27 12:25:00,97.53,97.56,97.51,97.55,4505.0,95.2265,95.2558,95.207,95.246,4505.0
2022-12-27 12:30:00,97.53,97.57,97.53,97.54,3163.0,95.2265,95.2656,95.2265,95.2363,3163.0
2022-12-27 12:35:00,97.54,97.59,97.51,97.58,2703.0,95.2363,95.2851,95.207,95.2753,2703.0
2022-12-27 12:40:00,97.59,97.6,97.44,97.47,5443.0,95.2851,95.2948,95.1386,95.1679,5443.0
2022-12-27 12:45:00,97.42,97.42,97.1,97.11,5179.0,95.1191,95.1191,94.8067,94.8164,5179.0
2022-12-27 12:50:00,97.12,97.25,97.05,97.21,5692.0,94.8262,94.9531,94.7578,94.9141,5692.0
2022-12-27 12:55:00,97.19,97.32,97.16,97.32,5034.0,94.8945,95.0215,94.8652,95.0215,5034.0
2022-12-27 13:00:00,97.3,97.39,97.3,97.34,5508.0,95.0019,95.0898,95.0019,95.041,5508.0
2022-12-27 13:05:00,97.35,97.35,97.18,97.25,8126.0,95.0508,95.0508,94.8848,94.9531,8126.0
2022-12-27 13:10:00,97.27,97.28,97.21,97.26,4433.0,94.9726,94.9824,94.9141,94.9629,4433.0
2022-12-27 13:15:00,97.27,97.29,97.13,97.19,6919.0,94.9726,94.9922,94.8359,94.8945,6919.0
2022-12-27 13:20:00,97.18,97.18,97.07,97.08,5441.0,94.8848,94.8848,94.7774,94.7871,5441.0
2022-12-27 13:25:00,97.11,97.13,97.05,97.1,4765.0,94.8164,94.8359,94.7578,94.8067,4765.0
2022-12-27 13:30:00,97.12,97.12,97.03,97.09,9662.0,94.8262,94.8262,94.7383,94.7969,9662.0
2022-12-27 13:35:00,97.12,97.23,97.1,97.11,14227.0,94.8262,94.9336,94.8067,94.8164,14227.0
2022-12-27 13:40:00,97.12,97.19,97.09,97.14,11236.0,94.8262,94.8945,94.7969,94.8457,11236.0
2022-12-27 13:45:00,97.15,97.29,97.15,97.28,2501.0,94.8555,94.9922,94.8555,94.9824,2501.0
2022-12-27 13:50:00,97.3,97.3,97.12,97.21,10192.0,95.0019,95.0019,94.8262,94.9141,10192.0
2022-12-27 13:55:00,97.19,97.19,97.05,97.1,6000.0,94.8945,94.8945,94.7578,94.8067,6000.0
2022-12-27 14:00:00,97.1,97.3,97.06,97.28,8770.0,94.8067,95.0019,94.7676,94.9824,8770.0
2022-12-27 14:05:00,97.28,97.28,97.21,97.21,4605.0,94.9824,94.9824,94.9141,94.9141,4605.0
2022-12-27 14:10:00,97.23,97.25,97.14,97.24,7628.0,94.9336,94.9531,94.8457,94.9433,7628.0
2022-12-27 14:15:00,97.25,97.25,97.15,97.21,6573.0,94.9531,94.9531,94.8555,94.9141,6573.0
2022-12-27 14:20:00,97.23,97.28,97.19,97.28,7352.0,94.9336,94.9824,94.8945,94.9824,7352.0
2022-12-27 14:25:00,97.29,97.31,97.08,97.1,11759.0,94.9922,95.0117,94.7871,94.8067,11759.0
2022-12-27 14:30:00,97.11,97.21,97.1,97.21,7375.0,94.8164,94.9141,94.8067,94.9141,7375.0
2022-12-27 14:35:00,97.21,97.25,97.12,97.12,8601.0,94.9141,94.9531,94.8262,94.8262,8601.0
2022-12-27 14:40:00,97.12,97.14,97.05,97.09,11606.0,94.8262,94.8457,94.7578,94.7969,11606.0
2022-12-27 14:45:00,97.11,97.29,97.11,97.28,8773.0,94.8164,94.9922,94.8164,94.9824,8773.0
2022-12-27 14:50:00,97.29,97.44,97.27,97.36,9092.0,94.9922,95.1386,94.9726,95.0605,9092.0
2022-12-27 14:55:00,97.34,97.4,97.24,97.36,10282.0,95.041,95.0996,94.9433,95.0605,10282.0
2022-12-27 15:00:00,97.38,97.46,97.35,97.46,15233.0,95.08,95.1582,95.0508,95.1582,15233.0
2022-12-27 15:05:00,97.48,97.64,97.48,97.64,14112.0,95.1777,95.3339,95.1777,95.3339,14112.0
2022-12-27 15:10:00,97.64,97.65,97.57,97.62,9813.0,95.3339,95.3437,95.2656,95.3144,9813.0
2022-12-27 15:15:00,97.65,97.73,97.63,97.64,7472.0,95.3437,95.4218,95.3241,95.3339,7472.0
2022-12-27 15:20:00,97.62,97.68,97.59,97.65,7275.0,95.3144,95.373,95.2851,95.3437,7275.0
2022-12-27 15:25:00,97.66,97.69,97.62,97.69,9840.0,95.3534,95.3827,95.3144,95.3827,9840.0
2022-12-27 15:30:00,97.69,97.81,97.67,97.75,12855.0,95.3827,95.4999,95.3632,95.4413,12855.0
2022-12-27 15:35:00,97.74,97.8,97.71,97.73,9810.0,95.4315,95.4901,95.4022,95.4218,9810.0
2022-12-27 15:40:00,97.77,97.78,97.61,97.61,13532.0,95.4608,95.4706,95.3046,95.3046,13532.0
2022-12-27 15:45:00,97.6,97.82,97.57,97.79,14283.0,95.2948,95.5097,95.2656,95.4804,14283.0
2022-12-27 15:50:00,97.77,97.77,97.55,97.56,37052.0,95.4608,95.4608,95.246,95.2558,37052.0
2022-12-27 15:55:00,97.57,97.7,97.56,97.69,59326.0,95.2656,95.3925,95.2558,95.3827,59326.0
2022-12-28 09:30:00,97.87,98.33,97.06,98.3,8241.0,95.5585,96.0076,94.7676,95.9783,8241.0
2022-12-28 09:35:00,98.22,98.6,98.22,98.47,12231.0,95.9002,96.2712,95.9002,96.1443,12231.0
2022-12-28 09:40:00,98.45,98.72,98.27,98.67,8589.0,96.1248,96.3884,95.949,96.3396,8589.0
2022-12-28 09:45:00,98.61,98.75,98.57,98.66,3982.0,96.281,96.4177,96.2419,96.3298,3982.0
2022-12-28 09:50:00,98.56,98.56,98.2,98.41,4077.0,96.2322,96.2322,95.8807,96.0857,4077.0
2022-12-28 09:55:00,98.42,98.49,98.34,98.43,5723.0,96.0955,96.1638,96.0174,96.1052,5723.0
2022-12-28 10:00:00,98.39,98.54,98.3,98.35,3594.0,96.0662,96.2126,95.9783,96.0271,3594.0
2022-12-28 10:05:00,98.34,98.42,98.27,98.29,3857.0,96.0174,96.0955,95.949,95.9686,3857.0
2022-12-28 10:10:00,98.23,98.44,98.18,98.26,4784.0,95.91,96.115,95.8611,95.9393,4784.0
2022-12-28 10:15:00,98.31,98.4,98.23,98.23,2311.0,95.9881,96.076,95.91,95.91,2311.0
2022-12-28 10:20:00,98.3,98.42,98.26,98.41,4681.0,95.9783,96.0955,95.9393,96.0857,4681.0
2022-12-28 10:25:00,98.4,98.4,97.99,98.09,7159.0,96.076,96.076,95.6756,95.7733,7159.0
2022-12-28 10:30:00,98.11,98.38,98.04,98.08,42816.0,95.7928,96.0564,95.7245,95.7635,42816.0
2022-12-28 10:35:00,98.07,98.09,97.89,97.9,9516.0,95.7537,95.7733,95.578,95.5878,9516.0
2022-12-28 10:40:00,97.89,97.93,97.68,97.73,5798.0,95.578,95.6171,95.373,95.4218,5798.0
2022-12-28 10:45:00,97.65,97.76,97.49,97.53,6934.0,95.3437,95.4511,95.1874,95.2265,6934.0
2022-12-28 10:50:00,97.53,97.61,97.4,97.59,7448.0,95.2265,95.3046,95.0996,95.2851,7448.0
2022-12-28 10:55:00,97.61,97.62,97.45,97.45,6700.0,95.3046,95.3144,95.1484,95.1484,6700.0
2022-12-28 11:00:00,97.49,97.49,97.07,97.26,11060.0,95.1874,95.1874,94.7774,94.9629,11060.0
2022-12-28 11:05:00,97.26,97.29,97.09,97.13,4765.0,94.9629,94.9922,94.7969,94.8359,4765.0
2022-12-28 11:10:00,97.16,97.25,97.15,97.15,9999.0,94.8652,94.9531,94.8555,94.8555,9999.0
2022-12-28 11:15:00,97.12,97.27,97.04,97.27,5607.0,94.8262,94.9726,94.7481,94.9726,5607.0
2022-12-28 11:20:00,97.28,97.41,97.22,97.25,3515.0,94.9824,95.1093,94.9238,94.9531,3515.0
2022-12-28 11:25:00,97.24,97.24,97.05,97.06,3622.0,94.9433,94.9433,94.7578,94.7676,3622.0
2022-12-28 11:30:00,97.07,97.14,96.95,96.95,7619.0,94.7774,94.8457,94.6602,94.6602,7619.0
2022-12-28 11:35:00,96.95,97.01,96.91,96.94,7625.0,94.6602,94.7188,94.6211,94.6504,7625.0
2022-12-28 11:40:00,96.97,96.98,96.74,96.81,12203.0,94.6797,94.6895,94.4552,94.5235,12203.0
2022-12-28 11:45:00,96.79,96.83,96.74,96.75,3676.0,94.504,94.543,94.4552,94.4649,3676.0
2022-12-28 11:50:00,96.8,96.84,96.72,96.74,5656.0,94.5137,94.5528,94.4356,94.4552,5656.0
2022-12-28 11:55:00,96.74,96.78,96.67,96.67,7905.0,94.4552,94.4942,94.3868,94.3868,7905.0
2022-12-28 12:00:00,96.71,96.71,96.53,96.54,6305.0,94.4259,94.4259,94.2501,94.2599,6305.0
2022-12-28 12:05:00,96.56,96.56,96.41,96.46,5017.0,94.2794,94.2794,94.133,94.1818,5017.0
2022-12-28 12:10:00,96.43,96.45,96.21,96.24,4062.0,94.1525,94.172,93.9377,93.967,4062.0
2022-12-28 12:15:00,96.16,96.31,96.16,96.28,4415.0,93.8889,94.0353,93.8889,94.006,4415.0
2022-12-28 12:20:00,96.28,96.29,96.1,96.11,4984.0,94.006,94.0158,93.8303,93.84,4984.0
2022-12-28 12:25:00,96.13,96.22,96.06,96.16,4963.0,93.8596,93.9474,93.7912,93.8889,4963.0
2022-12-28 12:30:00,96.16,96.25,96.1,96.16,8869.0,93.8889,93.9767,93.8303,93.8889,8869.0
2022-12-28 12:35:00,96.24,96.37,96.21,96.32,10207.0,93.967,94.0939,93.9377,94.0451,10207.0
2022-12-28 12:40:00,96.32,96.34,96.21,96.23,7250.0,94.0451,94.0646,93.9377,93.9572,7250.0
2022-12-28 12:45:00,96.23,96.42,96.23,96.41,7038.0,93.9572,94.1427,93.9572,94.133,7038.0
2022-12-28 12:50:00,96.42,96.44,96.34,96.44,2331.0,94.1427,94.1622,94.0646,94.1622,2331.0
2022-12-28 12:55:00,96.47,96.64,96.46,96.64,3599.0,94.1915,94.3575,94.1818,94.3575,3599.0
2022-12-28 13:00:00,96.64,96.87,96.64,96.82,3741.0,94.3575,94.5821,94.3575,94.5333,3741.0
2022-12-28 13:05:00,96.82,96.84,96.77,96.81,5299.0,94.5333,94.5528,94.4845,94.5235,5299.0
2022-12-28 13:10:00,96.81,97.05,96.81,96.91,5489.0,94.5235,94.7578,94.5235,94.6211,5489.0
2022-12-28 13:15:00,96.9,96.97,96.79,96.79,11763.0,94.6114,94.6797,94.504,94.504,11763.0
2022-12-28 13:20:00,96.78,96.8,96.63,96.63,6409.0,94.4942,94.5137,94.3478,94.3478,6409.0
2022-12-28 13:25:00,96.63,96.73,96.55,96.68,12451.0,94.3478,94.4454,94.2696,94.3966,12451.0
2022-12-28 13:30:00,96.68,96.71,96.6,96.6,6875.0,94.3966,94.4259,94.3185,94.3185,6875.0
2022-12-28 13:35:00,96.6,96.62,96.39,96.42,5358.0,94.3185,94.338,94.1134,94.1427,5358.0
2022-12-28 13:40:00,96.4,96.55,96.39,96.43,19177.0,94.1232,94.2696,94.1134,94.1525,19177.0
2022-12-28 13:45:00,96.45,96.59,96.41,96.53,13457.0,94.172,94.3087,94.133,94.2501,13457.0
2022-12-28 13:50:00,96.57,96.57,96.39,96.54,3948.0,94.2892,94.2892,94.1134,94.2599,3948.0
2022-12-28 13:55:00,96.51,96.53,96.38,96.4,4021.0,94.2306,94.2501,94.1037,94.1232,4021.0
2022-12-28 14:00:00,96.39,96.46,96.28,96.41,4034.0,94.1134,94.1818,94.006,94.133,4034.0
2022-12-28 14:05:00,96.44,96.44,96.3,96.35,3093.0,94.1622,94.1622,94.0256,94.0744,3093.0
2022-12-28 14:10:00,96.37,96.48,96.34,96.45,2004.0,94.0939,94.2013,94.0646,94.172,2004.0
2022-12-28 14:15:00,96.46,96.6,96.37,96.6,3986.0,94.1818,94.3185,94.0939,94.3185,3986.0
2022-12-28 14:20:00,96.62,96.63,96.5,96.56,4898.0,94.338,94.3478,94.2208,94.2794,4898.0
2022-12-28 14:25:00,96.56,96.56,96.45,96.48,3928.0,94.2794,94.2794,94.172,94.2013,3928.0
2022-12-28 14:30:00,96.5,96.64,96.49,96.49,6257.0,94.2208,94.3575,94.2111,94.2111,6257.0
2022-12-28 14:35:00,96.46,96.47,96.31,96.37,18150.0,94.1818,94.1915,94.0353,94.0939,18150.0
2022-12-28 14:40:00,96.39,96.67,96.38,96.67,2496.0,94.1134,94.3868,94.1037,94.3868,2496.0
2022-12-28 14:45:00,96.68,96.81,96.67,96.73,8267.0,94.3966,94.5235,94.3868,94.4454,8267.0
2022-12-28 14:50:00,96.73,96.73,96.59,96.59,4393.0,94.4454,94.4454,94.3087,94.3087,4393.0
2022-12-28 14:55:00,96.59,96.64,96.54,96.61,6607.0,94.3087,94.3575,94.2599,94.3282,6607.0
2022-12-28 15:00:00,96.61,96.62,96.43,96.45,4876.0,94.3282,94.338,94.1525,94.172,4876.0
2022-12-28 15:05:00,96.45,96.46,96.32,96.36,20568.0,94.172,94.1818,94.0451,94.0841,20568.0
2022-12-28 15:10:00,96.35,96.36,96.14,96.16,11914.0,94.0744,94.0841,93.8693,93.8889,11914.0
2022-12-28 15:15:00,96.16,96.32,96.13,96.21,8593.0,93.8889,94.0451,93.8596,93.9377,8593.0
2022-12-28 15:20:00,96.22,96.22,96.11,96.12,7375.0,93.9474,93.9474,93.84,93.8498,7375.0
2022-12-28 15:25:00,96.15,96.26,96.15,96.19,7452.0,93.8791,93.9865,93.8791,93.9181,7452.0
2022-12-28 15:30:00,96.17,96.38,96.17,96.27,8228.0,93.8986,94.1037,93.8986,93.9963,8228.0
2022-12-28 15:35:00,96.27,96.35,96.17,96.21,35136.0,93.9963,94.0744,93.8986,93.9377,35136.0
2022-12-28 15:40:00,96.23,96.25,96.1,96.15,9459.0,93.9572,93.9767,93.8303,93.8791,9459.0
2022-12-28 15:45:00,96.14,96.31,96.1,96.31,10207.0,93.8693,94.0353,93.8303,94.0353,10207.0
2022-12-28 15:50:00,96.28,96.35,96.21,96.23,14101.0,94.006,94.0744,93.9377,93.9572,14101.0
2022-12-28 15:55:00,96.21,96.43,96.21,96.34,54554.0,93.9377,94.1525,93.9377,94.0646,54554.0
2022-12-29 09:30:00,97.14,97.39,96.71,97.15,8997.0,94.8457,95.0898,94.4259,94.8555,8997.0
2022-12-29 09:35:00,97.25,97.56,97.07,97.54,2593.0,94.9531,95.2558,94.7774,95.2363,2593.0
2022-12-29 09:40:00,97.4,97.88,97.4,97.77,6449.0,95.0996,95.5682,95.0996,95.4608,6449.0
2022-12-29 09:45:00,97.78,98.07,97.75,98.04,5697.0,95.4706,95.7537,95.4413,95.7245,5697.0
2022-12-29 09:50:00,98.07,98.13,97.74,97.84,15291.0,95.7537,95.8123,95.4315,95.5292,15291.0
2022-12-29 09:55:00,97.83,98.1,97.75,98.09,10118.0,95.5194,95.783,95.4413,95.7733,10118.0
2022-12-29 10:00:00,98.09,98.29,97.96,98.04,8624.0,95.7733,95.9686,95.6463,95.7245,8624.0
2022-12-29 10:05:00,98.0,98.28,98.0,98.11,6672.0,95.6854,95.9588,95.6854,95.7928,6672.0
2022-12-29 10:10:00,98.22,98.32,98.15,98.27,4255.0,95.9002,95.9978,95.8319,95.949,4255.0
2022-12-29 10:15:00,98.32,98.5,98.3,98.43,16636.0,95.9978,96.1736,95.9783,96.1052,16636.0
2022-12-29 10:20:00,98.46,98.46,98.27,98.31,6479.0,96.1345,96.1345,95.949,95.9881,6479.0
2022-12-29 10:25:00,98.3,98.32,98.15,98.18,7190.0,95.9783,95.9978,95.8319,95.8611,7190.0
2022-12-29 10:30:00,98.22,98.52,98.21,98.47,5161.0,95.9002,96.1931,95.8904,96.1443,5161.0
2022-12-29 10:35:00,98.4,98.75,98.4,98.73,5715.0,96.076,96.4177,96.076,96.3982,5715.0
2022-12-29 10:40:00,98.73,98.87,98.73,98.78,13495.0,96.3982,96.5349,96.3982,96.447,13495.0
2022-12-29 10:45:00,98.78,98.88,98.68,98.88,13572.0,96.447,96.5446,96.3493,96.5446,13572.0
2022-12-29 10:50:00,98.88,98.93,98.69,98.69,19689.0,96.5446,96.5934,96.3591,96.3591,19689.0
2022-12-29 10:55:00,98.69,98.82,98.59,98.81,4209.0,96.3591,96.486,96.2615,96.4763,4209.0
2022-12-29 11:00:00,98.85,98.85,98.65,98.65,1410.0,96.5153,96.5153,96.32,96.32,1410.0
2022-12-29 11:05:00,98.6,98.61,98.5,98.5,7369.0,96.2712,96.281,96.1736,96.1736,7369.0
2022-12-29 11:10:00,98.51,98.51,98.38,98.45,11632.0,96.1834,96.1834,96.0564,96.1248,11632.0
2022-12-29 11:15:00,98.44,98.66,98.44,98.62,7378.0,96.115,96.3298,96.115,96.2908,7378.0
2022-12-29 11:20:00,98.63,98.64,98.53,98.56,10020.0,96.3005,96.3103,96.2029,96.2322,10020.0
2022-12-29 11:25:00,98.59,98.75,98.51,98.73,10712.0,96.2615,96.4177,96.1834,96.3982,10712.0
2022-12-29 11:30:00,98.77,98.92,98.77,98.92,3763.0,96.4372,96.5837,96.4372,96.5837,3763.0
2022-12-29 11:35:00,98.91,99.0,98.8,98.98,6435.0,96.5739,96.6618,96.4665,96.6423,6435.0
2022-12-29 11:40:00,99.0,99.11,98.95,99.11,6033.0,96.6618,96.7692,96.613,96.7692,6033.0
2022-12-29 11:45:00,99.11,99.21,99.1,99.17,6798.0,96.7692,96.8668,96.7594,96.8278,6798.0
2022-12-29 11:50:00,99.21,99.37,99.2,99.31,6393.0,96.8668,97.023,96.8571,96.9645,6393.0
2022-12-29 11:55:00,99.32,99.34,99.25,99.31,5404.0,96.9742,96.9938,96.9059,96.9645,5404.0
2022-12-29 12:00:00,99.28,99.36,99.22,99.31,9022.0,96.9352,97.0133,96.8766,96.9645,9022.0
2022-12-29 12:05:00,99.27,99.34,99.19,99.22,6808.0,96.9254,96.9938,96.8473,96.8766,6808.0
2022-12-29 12:10:00,99.24,99.28,99.15,99.15,1677.0,96.8961,96.9352,96.8082,96.8082,1677.0
2022-12-29 12:15:00,99.15,99.23,99.13,99.21,5586.0,96.8082,96.8863,96.7887,96.8668,5586.0
2022-12-29 12:20:00,99.24,99.31,99.23,99.31,4190.0,96.8961,96.9645,96.8863,96.9645,4190.0
2022-12-29 12:25:00,99.28,99.29,99.22,99.27,6811.0,96.9352,96.9449,96.8766,96.9254,6811.0
2022-12-29 12:30:00,99.28,99.39,99.2,99.33,11105.0,96.9352,97.0426,96.8571,96.984,11105.0
2022-12-29 12:35:00,99.33,99.37,99.2,99.37,6743.0,96.984,97.023,96.8571,97.023,6743.0
2022-12-29 12:40:00,99.37,99.43,99.29,99.38,4167.0,97.023,97.0816,96.9449,97.0328,4167.0
2022-12-29 12:45:00,99.34,99.5,99.34,99.45,5076.0,96.9938,97.15,96.9938,97.1012,5076.0
2022-12-29 12:50:00,99.47,99.53,99.42,99.51,6605.0,97.1207,97.1793,97.0719,97.1597,6605.0
2022-12-29 12:55:00,99.47,99.58,99.47,99.53,5052.0,97.1207,97.2281,97.1207,97.1793,5052.0
2022-12-29 13:00:00,99.51,99.57,99.34,99.34,4661.0,97.1597,97.2183,96.9938,96.9938,4661.0
2022-12-29 13:05:00,99.39,99.43,99.23,99.23,6625.0,97.0426,97.0816,96.8863,96.8863,6625.0
2022-12-29 13:10:00,99.27,99.42,99.27,99.41,5895.0,96.9254,97.0719,96.9254,97.0621,5895.0
2022-12-29 13:15:00,99.41,99.69,99.39,99.64,9484.0,97.0621,97.3355,97.0426,97.2867,9484.0
2022-12-29 13:20:00,99.64,99.82,99.57,99.8,14581.0,97.2867,97.4624,97.2183,97.4429,14581.0
2022-12-29 13:25:00,99.8,99.81,99.71,99.78,13159.0,97.4429,97.4527,97.355,97.4234,13159.0
2022-12-29 13:30:00,99.78,99.8,99.59,99.69,9244.0,97.4234,97.4429,97.2378,97.3355,9244.0
2022-12-29 13:35:00,99.68,99.72,99.59,99.67,5394.0,97.3257,97.3648,97.2378,97.316,5394.0
2022-12-29 13:40:00,99.67,99.74,99.65,99.66,5040.0,97.316,97.3843,97.2964,97.3062,5040.0
2022-12-29 13:45:00,99.61,99.65,99.5,99.56,7952.0,97.2574,97.2964,97.15,97.2086,7952.0
2022-12-29 13:50:00,99.62,99.62,99.52,99.59,9064.0,97.2671,97.2671,97.1695,97.2378,9064.0
2022-12-29 13:55:00,99.58,99.66,99.52,99.63,5711.0,97.2281,97.3062,97.1695,97.2769,5711.0
2022-12-29 14:00:00,99.66,99.84,99.65,99.72,6016.0,97.3062,97.4819,97.2964,97.3648,6016.0
2022-12-29 14:05:00,99.76,99.82,99.65,99.67,4131.0,97.4038,97.4624,97.2964,97.316,4131.0
2022-12-29 14:10:00,99.74,99.74,99.65,99.69,3235.0,97.3843,97.3843,97.2964,97.3355,3235.0
2022-12-29 14:15:00,99.68,99.73,99.62,99.72,5897.0,97.3257,97.3745,97.2671,97.3648,5897.0
2022-12-29 14:20:00,99.75,99.75,99.63,99.63,3657.0,97.3941,97.3941,97.2769,97.2769,3657.0
2022-12-29 14:25:00,99.63,99.64,99.53,99.56,8130.0,97.2769,97.2867,97.1793,97.2086,8130.0
2022-12-29 14:30:00,99.58,99.65,99.55,99.55,2302.0,97.2281,97.2964,97.1988,97.1988,2302.0
2022-12-29 14:35:00,99.54,99.54,99.38,99.38,5620.0,97.189,97.189,97.0328,97.0328,5620.0
2022-12-29 14:40:00,99.43,99.46,99.41,99.42,3917.0,97.0816,97.1109,97.0621,97.0719,3917.0
2022-12-29 14:45:00,99.42,99.47,99.35,99.41,5469.0,97.0719,97.1207,97.0035,97.0621,5469.0
2022-12-29 14:50:00,99.39,99.4,99.31,99.4,5673.0,97.0426,97.0523,96.9645,97.0523,5673.0
2022-12-29 14:55:00,99.41,99.43,99.36,99.39,3858.0,97.0621,97.0816,97.0133,97.0426,3858.0
2022-12-29 15:00:00,99.39,99.46,99.35,99.41,15088.0,97.0426,97.1109,97.0035,97.0621,15088.0
2022-12-29 15:05:00,99.4,99.48,99.32,99.41,9175.0,97.0523,97.1304,96.9742,97.0621,9175.0
2022-12-29 15:10:00,99.42,99.42,99.26,99.29,16659.0,97.0719,97.0719,96.9156,96.9449,16659.0
2022-12-29 15:15:00,99.22,99.31,99.15,99.22,7112.0,96.8766,96.9645,96.8082,96.8766,7112.0
2022-12-29 15:20:00,99.24,99.36,99.18,99.34,11703.0,96.8961,97.0133,96.8375,96.9938,11703.0
2022-12-29 15:25:00,99.36,99.52,99.32,99.47,9622.0,97.0133,97.1695,96.9742,97.1207,9622.0
2022-12-29 15:30:00,99.48,99.67,99.46,99.67,15154.0,97.1304,97.316,97.1109,97.316,15154.0
2022-12-29 15:35:00,99.67,99.69,99.5,99.52,14527.0,97.316,97.3355,97.15,97.1695,14527.0
2022-12-29 15:40:00,99.5,99.58,99.46,99.55,11473.0,97.15,97.2281,97.1109,97.1988,11473.0
2022-12-29 15:45:00,99.55,99.64,99.51,99.56,17216.0,97.1988,97.2867,97.1597,97.2086,17216.0
2022-12-29 15:50:00,99.58,99.62,99.46,99.51,32994.0,97.2281,97.2671,97.1109,97.1597,32994.0
2022-12-29 15:55:00,99.5,99.5,99.1,99.2,159756.0,97.15,97.15,96.7594,96.8571,159756.0
2022-12-30 09:30:00,98.08,98.53,97.72,98.53,17316.0,95.7635,96.2029,95.412,96.2029,17316.0
2022-12-30 09:35:00,98.63,98.84,98.52,98.55,4196.0,96.3005,96.5056,96.1931,96.2224,4196.0
2022-12-30 09:40:00,98.56,98.71,98.35,98.4,7046.0,96.2322,96.3786,96.0271,96.076,7046.0
2022-12-30 09:45:00,98.38,98.38,97.77,97.84,6040.0,96.0564,96.0564,95.4608,95.5292,6040.0
2022-12-30 09:50:00,97.81,98.4,97.81,98.31,14294.0,95.4999,96.076,95.4999,95.9881,14294.0
2022-12-30 09:55:00,98.27,98.63,98.18,98.56,8513.0,95.949,96.3005,95.8611,96.2322,8513.0
2022-12-30 10:00:00,98.64,98.7,98.51,98.65,22499.0,96.3103,96.3689,96.1834,96.32,22499.0
2022-12-30 10:05:00,98.7,98.7,98.4,98.5,7335.0,96.3689,96.3689,96.076,96.1736,7335.0
2022-12-30 10:10:00,98.5,98.78,98.5,98.78,5947.0,96.1736,96.447,96.1736,96.447,5947.0
2022-12-30 10:15:00,98.78,99.12,98.67,99.12,9030.0,96.447,96.7789,96.3396,96.7789,9030.0
2022-12-30 10:20:00,99.13,99.16,98.99,99.16,7959.0,96.7887,96.818,96.652,96.818,7959.0
2022-12-30 10:25:00,99.16,99.16,98.89,98.94,5831.0,96.818,96.818,96.5544,96.6032,5831.0
2022-12-30 10:30:00,98.94,98.94,98.71,98.81,9492.0,96.6032,96.6032,96.3786,96.4763,9492.0
2022-12-30 10:35:00,98.81,99.16,98.8,99.09,6095.0,96.4763,96.818,96.4665,96.7497,6095.0
2022-12-30 10:40:00,99.08,99.22,99.0,99.19,6445.0,96.7399,96.8766,96.6618,96.8473,6445.0
2022-12-30 10:45:00,99.16,99.24,98.95,99.18,16159.0,96.818,96.8961,96.613,96.8375,16159.0
2022-12-30 10:50:00,99.14,99.16,98.93,98.94,11569.0,96.7985,96.818,96.5934,96.6032,11569.0
2022-12-30 10:55:00,98.91,98.94,98.75,98.86,10176.0,96.5739,96.6032,96.4177,96.5251,10176.0
2022-12-30 11:00:00,98.87,98.87,98.77,98.86,6748.0,96.5349,96.5349,96.4372,96.5251,6748.0
2022-12-30 11:05:00,98.88,98.98,98.86,98.94,6355.0,96.5446,96.6423,96.5251,96.6032,6355.0
2022-12-30 11:10:00,98.91,98.91,98.7,98.8,3923.0,96.5739,96.5739,96.3689,96.4665,3923.0
2022-12-30 11:15:00,98.74,98.75,98.6,98.7,9765.0,96.4079,96.4177,96.2712,96.3689,9765.0
2022-12-30 11:20:00,98.65,98.74,98.63,98.67,5898.0,96.32,96.4079,96.3005,96.3396,5898.0
2022-12-30 11:25:00,98.62,98.62,98.42,98.46,4334.0,96.2908,96.2908,96.0955,96.1345,4334.0
2022-12-30 11:30:00,98.48,98.71,98.48,98.69,5220.0,96.1541,96.3786,96.1541,96.3591,5220.0
2022-12-30 11:35:00,98.7,98.91,98.69,98.78,17111.0,96.3689,96.5739,96.3591,96.447,17111.0
2022-12-30 11:40:00,98.75,98.75,98.59,98.59,5164.0,96.4177,96.4177,96.2615,96.2615,5164.0
2022-12-30 11:45:00,98.61,98.76,98.58,98.64,14167.0,96.281,96.4275,96.2517,96.3103,14167.0
2022-12-30 11:50:00,98.59,98.73,98.56,98.73,5824.0,96.2615,96.3982,96.2322,96.3982,5824.0
2022-12-30 11:55:00,98.71,98.8,98.61,98.75,2760.0,96.3786,96.4665,96.281,96.4177,2760.0
2022-12-30 12:00:00,98.74,98.74,98.64,98.64,2128.0,96.4079,96.4079,96.3103,96.3103,2128.0
2022-12-30 12:05:00,98.59,98.68,98.57,98.58,5146.0,96.2615,96.3493,96.2419,96.2517,5146.0
2022-12-30 12:10:00,98.62,98.77,98.61,98.64,5129.0,96.2908,96.4372,96.281,96.3103,5129.0
2022-12-30 12:15:00,98.66,98.81,98.66,98.67,7911.0,96.3298,96.4763,96.3298,96.3396,7911.0
2022-12-30 12:20:00,98.68,98.72,98.63,98.68,3678.0,96.3493,96.3884,96.3005,96.3493,3678.0
2022-12-30 12:25:00,98.67,98.71,98.57,98.69,4425.0,96.3396,96.3786,96.2419,96.3591,4425.0
2022-12-30 12:30:00,98.7,98.75,98.67,98.7,3631.0,96.3689,96.4177,96.3396,96.3689,3631.0
2022-12-30 12:35:00,98.7,98.82,98.68,98.74,9271.0,96.3689,96.486,96.3493,96.4079,9271.0
2022-12-30 12:40:00,98.78,98.83,98.75,98.83,2609.0,96.447,96.4958,96.4177,96.4958,2609.0
2022-12-30 12:45:00,98.86,98.89,98.81,98.85,2377.0,96.5251,96.5544,96.4763,96.5153,2377.0
2022-12-30 12:50:00,98.9,98.9,98.74,98.79,3409.0,96.5641,96.5641,96.4079,96.4567,3409.0
2022-12-30 12:55:00,98.78,98.93,98.71,98.93,3171.0,96.447,96.5934,96.3786,96.5934,3171.0
2022-12-30 13:00:00,98.88,98.91,98.79,98.82,2963.0,96.5446,96.5739,96.4567,96.486,2963.0
2022-12-30 13:05:00,98.76,98.84,98.74,98.8,2703.0,96.4275,96.5056,96.4079,96.4665,2703.0
2022-12-30 13:10:00,98.76,98.81,98.71,98.76,3857.0,96.4275,96.4763,96.3786,96.4275,3857.0
2022-12-30 13:15:00,98.78,98.78,98.62,98.67,8143.0,96.447,96.447,96.2908,96.3396,8143.0
2022-12-30 13:20:00,98.67,98.67,98.24,98.31,7627.0,96.3396,96.3396,95.9197,95.9881,7627.0
2022-12-30 13:25:00,98.34,98.43,98.12,98.39,9345.0,96.0174,96.1052,95.8026,96.0662,9345.0
2022-12-30 13:30:00,98.43,98.62,98.43,98.62,7807.0,96.1052,96.2908,96.1052,96.2908,7807.0
2022-12-30 13:35:00,98.64,98.69,98.56,98.57,5070.0,96.3103,96.3591,96.2322,96.2419,5070.0
2022-12-30 13:40:00,98.57,98.62,98.47,98.5,7247.0,96.2419,96.2908,96.1443,96.1736,7247.0
2022-12-30 13:45:00,98.5,98.5,98.32,98.37,2988.0,96.1736,96.1736,95.9978,96.0467,2988.0
2022-12-30 13:50:00,98.35,98.47,98.28,98.47,9199.0,96.0271,96.1443,95.9588,96.1443,9199.0
2022-12-30 13:55:00,98.45,98.48,98.39,98.43,4075.0,96.1248,96.1541,96.0662,96.1052,4075.0
2022-12-30 14:00:00,98.46,98.52,98.35,98.39,8427.0,96.1345,96.1931,96.0271,96.0662,8427.0
2022-12-30 14:05:00,98.37,98.37,98.21,98.26,3789.0,96.0467,96.0467,95.8904,95.9393,3789.0
2022-12-30 14:10:00,98.22,98.33,98.16,98.29,5998.0,95.9002,96.0076,95.8416,95.9686,5998.0
2022-12-30 14:15:00,98.29,98.3,98.23,98.3,5556.0,95.9686,95.9783,95.91,95.9783,5556.0
2022-12-30 14:20:00,98.3,98.33,98.22,98.33,9485.0,95.9783,96.0076,95.9002,96.0076,9485.0
2022-12-30 14:25:00,98.33,98.43,98.29,98.42,4753.0,96.0076,96.1052,95.9686,96.0955,4753.0
2022-12-30 14:30:00,98.43,98.57,98.39,98.45,6281.0,96.1052,96.2419,96.0662,96.1248,6281.0
2022-12-30 14:35:00,98.46,98.47,98.34,98.42,5172.0,96.1345,96.1443,96.0174,96.0955,5172.0
2022-12-30 14:40:00,98.4,98.4,98.3,98.36,5149.0,96.076,96.076,95.9783,96.0369,5149.0
2022-12-30 14:45:00,98.38,98.38,98.22,98.22,3850.0,96.0564,96.0564,95.9002,95.9002,3850.0
2022-12-30 14:50:00,98.22,98.33,98.12,98.29,14230.0,95.9002,96.0076,95.8026,95.9686,14230.0
2022-12-30 14:55:00,98.28,98.35,98.18,98.31,4984.0,95.9588,96.0271,95.8611,95.9881,4984.0
2022-12-30 15:00:00,98.34,98.56,98.32,98.44,10873.0,96.0174,96.2322,95.9978,96.115,10873.0
2022-12-30 15:05:00,98.47,98.64,98.46,98.6,7836.0,96.1443,96.3103,96.1345,96.2712,7836.0
2022-12-30 15:10:00,98.63,98.96,98.61,98.95,10713.0,96.3005,96.6227,96.281,96.613,10713.0
2022-12-30 15:15:00,98.98,99.03,98.89,98.89,9520.0,96.6423,96.6911,96.5544,96.5544,9520.0
2022-12-30 15:20:00,98.91,98.94,98.8,98.88,6250.0,96.5739,96.6032,96.4665,96.5446,6250.0
2022-12-30 15:25:00,98.88,98.9,98.79,98.81,10132.0,96.5446,96.5641,96.4567,96.4763,10132.0
2022-12-30 15:30:00,98.79,99.02,98.77,98.99,14322.0,96.4567,96.6813,96.4372,96.652,14322.0
2022-12-30 15:35:00,98.99,99.04,98.92,98.99,10328.0,96.652,96.7008,96.5837,96.652,10328.0
2022-12-30 15:40:00,98.99,99.04,98.88,98.94,14511.0,96.652,96.7008,96.5446,96.6032,14511.0
2022-12-30 15:45:00,98.95,99.21,98.93,99.18,24901.0,96.613,96.8668,96.5934,96.8375,24901.0
2022-12-30 15:50:00,99.17,99.35,99.16,99.27,40604.0,96.8278,97.0035,96.818,96.9254,40604.0
2022-12-30 15:55:00,99.25,99.34,99.16,99.32,70654.0,96.9059,96.9938,96.818,96.9742,70654.0
2023-01-03 09:30:00,100.71,101.3,100.4,101.2,29838.0,98.3314,98.9075,98.0287,98.8098,29838.0
2023-01-03 09:35:00,101.23,101.72,101.11,101.72,16784.0,98.8391,99.3175,98.7219,99.3175,16784.0
2023-01-03 09:40:00,101.72,102.03,101.68,101.68,21121.0,99.3175,99.6202,99.2785,99.2785,21121.0
2023-01-03 09:45:00,101.65,101.65,100.72,101.04,16020.0,99.2492,99.2492,98.3412,98.6536,16020.0
2023-01-03 09:50:00,101.03,101.16,100.35,100.59,14311.0,98.6438,98.7708,97.9799,98.2142,14311.0
2023-01-03 09:55:00,100.6,100.6,100.25,100.37,11319.0,98.224,98.224,97.8823,97.9994,11319.0
2023-01-03 10:00:00,100.43,100.65,100.21,100.22,18637.0,98.058,98.2728,97.8432,97.853,18637.0
2023-01-03 10:05:00,100.22,100.33,100.1,100.25,10979.0,97.853,97.9604,97.7358,97.8823,10979.0
2023-01-03 10:10:00,100.26,100.45,100.09,100.34,11645.0,97.892,98.0775,97.726,97.9701,11645.0
2023-01-03 10:15:00,100.25,100.34,99.92,99.97,17607.0,97.8823,97.9701,97.5601,97.6089,17607.0
2023-01-03 10:20:00,99.97,100.21,99.9,100.09,9947.0,97.6089,97.8432,97.5405,97.726,9947.0
2023-01-03 10:25:00,100.1,100.26,100.04,100.26,7101.0,97.7358,97.892,97.6772,97.892,7101.0
2023-01-03 10:30:00,100.23,100.23,100.03,100.15,7702.0,97.8627,97.8627,97.6675,97.7846,7702.0
2023-01-03 10:35:00,100.11,100.45,100.1,100.44,4361.0,97.7456,98.0775,97.7358,98.0678,4361.0
2023-01-03 10:40:00,100.4,100.56,100.34,100.41,5325.0,98.0287,98.1849,97.9701,98.0385,5325.0
2023-01-03 10:45:00,100.49,100.67,100.49,100.59,5435.0,98.1166,98.2923,98.1166,98.2142,5435.0
2023-01-03 10:50:00,100.53,100.55,100.27,100.27,6034.0,98.1556,98.1752,97.9018,97.9018,6034.0
2023-01-03 10:55:00,100.27,100.78,100.27,100.78,4428.0,97.9018,98.3997,97.9018,98.3997,4428.0
2023-01-03 11:00:00,100.82,100.97,100.82,100.86,7110.0,98.4388,98.5853,98.4388,98.4779,7110.0
2023-01-03 11:05:00,100.87,100.9,100.59,100.59,8632.0,98.4876,98.5169,98.2142,98.2142,8632.0
2023-01-03 11:10:00,100.41,100.5,100.22,100.23,5039.0,98.0385,98.1264,97.853,97.8627,5039.0
2023-01-03 11:15:00,100.22,100.5,100.21,100.45,6745.0,97.853,98.1264,97.8432,98.0775,6745.0
2023-01-03 11:20:00,100.4,100.69,100.36,100.61,7735.0,98.0287,98.3119,97.9897,98.2338,7735.0
2023-01-03 11:25:00,100.59,100.61,100.36,100.53,3928.0,98.2142,98.2338,97.9897,98.1556,3928.0
2023-01-03 11:30:00,100.54,100.55,100.28,100.36,5619.0,98.1654,98.1752,97.9116,97.9897,5619.0
2023-01-03 11:35:00,100.36,100.44,100.28,100.42,6073.0,97.9897,98.0678,97.9116,98.0482,6073.0
2023-01-03 11:40:00,100.43,100.43,100.13,100.19,10598.0,98.058,98.058,97.7651,97.8237,10598.0
2023-01-03 11:45:00,100.18,100.2,100.01,100.07,6539.0,97.8139,97.8334,97.6479,97.7065,6539.0
2023-01-03 11:50:00,100.0,100.14,99.9,100.0,7632.0,97.6382,97.7749,97.5405,97.6382,7632.0
2023-01-03 11:55:00,100.0,100.0,99.8,99.86,14087.0,97.6382,97.6382,97.4429,97.5015,14087.0
2023-01-03 12:00:00,99.84,99.95,99.71,99.71,5113.0,97.4819,97.5893,97.355,97.355,5113.0
2023-01-03 12:05:00,99.67,99.89,99.65,99.82,4669.0,97.316,97.5308,97.2964,97.4624,4669.0
2023-01-03 12:10:00,99.81,99.83,99.68,99.76,4281.0,97.4527,97.4722,97.3257,97.4038,4281.0
2023-01-03 12:15:00,99.78,99.81,99.43,99.55,3312.0,97.4234,97.4527,97.0816,97.1988,3312.0
2023-01-03 12:20:00,99.45,99.49,99.2,99.28,7266.0,97.1012,97.1402,96.8571,96.9352,7266.0
2023-01-03 12:25:00,99.29,99.5,99.28,99.46,10207.0,96.9449,97.15,96.9352,97.1109,10207.0
2023-01-03 12:30:00,99.46,99.93,99.46,99.89,8282.0,97.1109,97.5698,97.1109,97.5308,8282.0
2023-01-03 12:35:00,99.89,100.02,99.75,99.76,7045.0,97.5308,97.6577,97.3941,97.4038,7045.0
2023-01-03 12:40:00,99.74,99.76,99.52,99.57,6628.0,97.3843,97.4038,97.1695,97.2183,6628.0
2023-01-03 12:45:00,99.56,99.56,99.26,99.35,6984.0,97.2086,97.2086,96.9156,97.0035,6984.0
2023-01-03 12:50:00,99.35,99.45,99.31,99.36,4067.0,97.0035,97.1012,96.9645,97.0133,4067.0
2023-01-03 12:55:00,99.36,99.65,99.31,99.63,10099.0,97.0133,97.2964,96.9645,97.2769,10099.0
2023-01-03 13:00:00,99.63,99.67,99.49,99.5,6499.0,97.2769,97.316,97.1402,97.15,6499.0
2023-01-03 13:05:00,99.5,99.52,99.23,99.27,5579.0,97.15,97.1695,96.8863,96.9254,5579.0
2023-01-03 13:10:00,99.27,99.44,99.2,99.2,5232.0,96.9254,97.0914,96.8571,96.8571,5232.0
2023-01-03 13:15:00,99.19,99.2,99.03,99.08,4445.0,96.8473,96.8571,96.6911,96.7399,4445.0
2023-01-03 13:20:00,99.09,99.31,99.07,99.25,13512.0,96.7497,96.9645,96.7301,96.9059,13512.0
2023-01-03 13:25:00,99.25,99.79,99.25,99.76,19182.0,96.9059,97.4331,96.9059,97.4038,19182.0
2023-01-03 13:30:00,99.76,99.81,99.49,99.5,10013.0,97.4038,97.4527,97.1402,97.15,10013.0
2023-01-03 13:35:00,99.49,99.58,99.43,99.43,4028.0,97.1402,97.2281,97.0816,97.0816,4028.0
2023-01-03 13:40:00,99.41,99.58,99.4,99.48,4295.0,97.0621,97.2281,97.0523,97.1304,4295.0
2023-01-03 13:45:00,99.46,99.56,99.4,99.54,4513.0,97.1109,97.2086,97.0523,97.189,4513.0
2023-01-03 13:50:00,99.54,99.79,99.52,99.69,6008.0,97.189,97.4331,97.1695,97.3355,6008.0
2023-01-03 13:55:00,99.66,99.76,99.64,99.73,5871.0,97.3062,97.4038,97.2867,97.3745,5871.0
2023-01-03 14:00:00,99.74,99.8,99.51,99.6,5130.0,97.3843,97.4429,97.1597,97.2476,5130.0
2023-01-03 14:05:00,99.63,99.63,99.49,99.59,4027.0,97.2769,97.2769,97.1402,97.2378,4027.0
2023-01-03 14:10:00,99.61,99.61,99.27,99.27,4367.0,97.2574,97.2574,96.9254,96.9254,4367.0
2023-01-03 14:15:00,99.27,99.57,99.27,99.47,9821.0,96.9254,97.2183,96.9254,97.1207,9821.0
2023-01-03 14:20:00,99.44,99.52,99.27,99.32,9616.0,97.0914,97.1695,96.9254,96.9742,9616.0
2023-01-03 14:25:00,99.3,99.4,99.24,99.36,5352.0,96.9547,97.0523,96.8961,97.0133,5352.0
2023-01-03 14:30:00,99.36,99.39,99.21,99.23,12653.0,97.0133,97.0426,96.8668,96.8863,12653.0
2023-01-03 14:35:00,99.24,99.26,99.16,99.23,5177.0,96.8961,96.9156,96.818,96.8863,5177.0
2023-01-03 14:40:00,99.23,99.5,99.18,99.5,20341.0,96.8863,97.15,96.8375,97.15,20341.0
2023-01-03 14:45:00,99.5,99.86,99.49,99.65,18352.0,97.15,97.5015,97.1402,97.2964,18352.0
2023-01-03 14:50:00,99.72,99.92,99.54,99.89,21514.0,97.3648,97.5601,97.189,97.5308,21514.0
2023-01-03 14:55:00,99.92,100.03,99.71,99.91,15227.0,97.5601,97.6675,97.355,97.5503,15227.0
2023-01-03 15:00:00,99.92,100.03,99.77,99.96,15862.0,97.5601,97.6675,97.4136,97.5991,15862.0
2023-01-03 15:05:00,99.97,100.05,99.85,99.89,15197.0,97.6089,97.687,97.4917,97.5308,15197.0
2023-01-03 15:10:00,99.91,100.07,99.87,100.03,10488.0,97.5503,97.7065,97.5112,97.6675,10488.0
2023-01-03 15:15:00,100.04,100.19,100.03,100.09,8192.0,97.6772,97.8237,97.6675,97.726,8192.0
2023-01-03 15:20:00,100.06,100.08,99.84,99.86,11770.0,97.6967,97.7163,97.4819,97.5015,11770.0
2023-01-03 15:25:00,99.86,99.97,99.83,99.93,9903.0,97.5015,97.6089,97.4722,97.5698,9903.0
2023-01-03 15:30:00,99.96,100.02,99.87,99.99,15847.0,97.5991,97.6577,97.5112,97.6284,15847.0
2023-01-03 15:35:00,99.99,100.1,99.84,99.86,18251.0,97.6284,97.7358,97.4819,97.5015,18251.0
2023-01-03 15:40:00,99.86,99.97,99.82,99.9,21732.0,97.5015,97.6089,97.4624,97.5405,21732.0
2023-01-03 15:45:00,99.9,100.01,99.8,100.01,30632.0,97.5405,97.6479,97.4429,97.6479,30632.0
2023-01-03 15:50:00,100.08,100.17,99.87,100.12,54854.0,97.7163,97.8041,97.5112,97.7553,54854.0
2023-01-03 15:55:00,100.1,100.24,100.03,100.18,100225.0,97.7358,97.8725,97.6675,97.8139,100225.0
2023-01-04 09:30:00,101.38,101.76,101.03,101.76,23879.0,98.9856,99.3566,98.6438,99.3566,23879.0
2023-01-04 09:35:00,101.88,102.0,101.7,101.97,2894.0,99.4738,99.5909,99.298,99.5616,2894.0
2023-01-04 09:40:00,101.97,102.25,101.93,101.94,8311.0,99.5616,99.835,99.5226,99.5323,8311.0
2023-01-04 09:45:00,101.99,102.25,101.97,102.25,4354.0,99.5812,99.835,99.5616,99.835,4354.0
2023-01-04 09:50:00,102.38,102.45,102.17,102.36,10637.0,99.962,100.0303,99.7569,99.9424,10637.0
2023-01-04 09:55:00,102.48,102.59,102.37,102.59,4414.0,100.0596,100.167,99.9522,100.167,4414.0
2023-01-04 10:00:00,102.47,102.57,101.82,101.82,10883.0,100.0498,100.1475,99.4152,99.4152,10883.0
2023-01-04 10:05:00,101.84,101.87,101.49,101.74,9234.0,99.4347,99.464,99.093,99.3371,9234.0
2023-01-04 10:10:00,101.75,101.8,101.54,101.55,16643.0,99.3468,99.3957,99.1418,99.1516,16643.0
2023-01-04 10:15:00,101.55,101.77,101.54,101.66,8303.0,99.1516,99.3664,99.1418,99.259,8303.0
2023-01-04 10:20:00,101.66,101.75,101.34,101.42,18566.0,99.259,99.3468,98.9465,99.0246,18566.0
2023-01-04 10:25:00,101.44,101.54,101.18,101.4,19759.0,99.0442,99.1418,98.7903,99.0051,19759.0
2023-01-04 10:30:00,101.45,101.45,101.0,101.21,12131.0,99.0539,99.0539,98.6145,98.8196,12131.0
2023-01-04 10:35:00,101.23,101.38,101.13,101.27,4083.0,98.8391,98.9856,98.7415,98.8782,4083.0
2023-01-04 10:40:00,101.22,101.38,101.19,101.38,10507.0,98.8293,98.9856,98.8001,98.9856,10507.0
2023-01-04 10:45:00,101.38,101.6,101.37,101.57,13861.0,98.9856,99.2004,98.9758,99.1711,13861.0
2023-01-04 10:50:00,101.57,101.57,101.37,101.42,12071.0,99.1711,99.1711,98.9758,99.0246,12071.0
2023-01-04 10:55:00,101.4,101.58,101.38,101.55,8883.0,99.0051,99.1808,98.9856,99.1516,8883.0
2023-01-04 11:00:00,101.6,101.7,101.53,101.58,2601.0,99.2004,99.298,99.132,99.1808,2601.0
2023-01-04 11:05:00,101.63,101.88,101.63,101.79,6125.0,99.2297,99.4738,99.2297,99.3859,6125.0
2023-01-04 11:10:00,101.82,102.15,101.82,102.12,5529.0,99.4152,99.7374,99.4152,99.7081,5529.0
2023-01-04 11:15:00,102.14,102.17,102.02,102.15,8960.0,99.7276,99.7569,99.6105,99.7374,8960.0
2023-01-04 11:20:00,102.14,102.14,101.77,101.78,10175.0,99.7276,99.7276,99.3664,99.3761,10175.0
2023-01-04 11:25:00,101.76,101.88,101.72,101.81,5282.0,99.3566,99.4738,99.3175,99.4054,5282.0
2023-01-04 11:30:00,101.81,102.26,101.81,102.16,8136.0,99.4054,99.8448,99.4054,99.7471,8136.0
2023-01-04 11:35:00,102.12,102.42,102.1,102.35,7250.0,99.7081,100.001,99.6886,99.9327,7250.0
2023-01-04 11:40:00,102.31,102.42,102.24,102.36,19477.0,99.8936,100.001,99.8253,99.9424,19477.0
2023-01-04 11:45:00,102.29,102.35,102.22,102.25,9956.0,99.8741,99.9327,99.8057,99.835,9956.0
2023-01-04 11:50:00,102.21,102.39,102.21,102.39,10626.0,99.796,99.9717,99.796,99.9717,10626.0
2023-01-04 11:55:00,102.42,102.63,102.42,102.59,14043.0,100.001,100.206,100.001,100.167,14043.0
2023-01-04 12:00:00,102.64,102.69,102.59,102.68,6245.0,100.2158,100.2646,100.167,100.2549,6245.0
2023-01-04 12:05:00,102.7,102.71,102.56,102.66,2702.0,100.2744,100.2842,100.1377,100.2353,2702.0
2023-01-04 12:10:00,102.67,102.67,102.43,102.43,4416.0,100.2451,100.2451,100.0108,100.0108,4416.0
2023-01-04 12:15:00,102.46,102.56,102.44,102.55,4476.0,100.0401,100.1377,100.0205,100.1279,4476.0
2023-01-04 12:20:00,102.55,102.9,102.54,102.82,7490.0,100.1279,100.4697,100.1182,100.3916,7490.0
2023-01-04 12:25:00,102.83,102.88,102.73,102.84,6309.0,100.4013,100.4501,100.3037,100.4111,6309.0
2023-01-04 12:30:00,102.86,103.17,102.86,103.15,11438.0,100.4306,100.7333,100.4306,100.7138,11438.0
2023-01-04 12:35:00,103.16,103.35,103.14,103.14,15015.0,100.7235,100.909,100.704,100.704,15015.0
2023-01-04 12:40:00,103.2,103.45,103.18,103.42,8762.0,100.7626,101.0067,100.7431,100.9774,8762.0
2023-01-04 12:45:00,103.4,103.55,103.4,103.51,8426.0,100.9579,101.1043,100.9579,101.0653,8426.0
2023-01-04 12:50:00,103.55,103.64,103.48,103.64,7869.0,101.1043,101.1922,101.036,101.1922,7869.0
2023-01-04 12:55:00,103.65,103.65,103.22,103.23,7668.0,101.202,101.202,100.7821,100.7919,7668.0
2023-01-04 13:00:00,103.23,103.23,102.99,103.15,6717.0,100.7919,100.7919,100.5575,100.7138,6717.0
2023-01-04 13:05:00,103.18,103.42,103.18,103.42,5913.0,100.7431,100.9774,100.7431,100.9774,5913.0
2023-01-04 13:10:00,103.47,103.47,103.39,103.45,6577.0,101.0262,101.0262,100.9481,101.0067,6577.0
2023-01-04 13:15:00,103.45,103.58,103.43,103.56,10878.0,101.0067,101.1336,100.9872,101.1141,10878.0
2023-01-04 13:20:00,103.6,103.77,103.57,103.73,10040.0,101.1531,101.3191,101.1238,101.2801,10040.0
2023-01-04 13:25:00,103.74,103.76,103.7,103.73,5589.0,101.2898,101.3094,101.2508,101.2801,5589.0
2023-01-04 13:30:00,103.76,103.8,103.73,103.79,6741.0,101.3094,101.3484,101.2801,101.3386,6741.0
2023-01-04 13:35:00,103.8,103.98,103.76,103.96,9178.0,101.3484,101.5242,101.3094,101.5046,9178.0
2023-01-04 13:40:00,103.95,103.98,103.72,103.75,8976.0,101.4949,101.5242,101.2703,101.2996,8976.0
2023-01-04 13:45:00,103.73,103.74,103.5,103.51,11003.0,101.2801,101.2898,101.0555,101.0653,11003.0
2023-01-04 13:50:00,103.46,103.46,103.29,103.3,3598.0,101.0164,101.0164,100.8505,100.8602,3598.0
2023-01-04 13:55:00,103.25,103.28,102.99,103.0,8433.0,100.8114,100.8407,100.5575,100.5673,8433.0
2023-01-04 14:00:00,102.81,103.44,102.58,103.03,16460.0,100.3818,100.9969,100.1572,100.5966,16460.0
2023-01-04 14:05:00,103.12,103.33,102.83,102.83,22742.0,100.6845,100.8895,100.4013,100.4013,22742.0
2023-01-04 14:10:00,102.86,103.23,102.79,103.19,6578.0,100.4306,100.7919,100.3623,100.7528,6578.0
2023-01-04 14:15:00,103.18,103.62,103.18,103.58,12064.0,100.7431,101.1727,100.7431,101.1336,12064.0
2023-01-04 14:20:00,103.54,103.56,103.02,103.11,9754.0,101.0946,101.1141,100.5868,100.6747,9754.0
2023-01-04 14:25:00,103.08,103.11,102.71,102.77,30619.0,100.6454,100.6747,100.2842,100.3427,30619.0
2023-01-04 14:30:00,102.76,102.85,102.61,102.85,7987.0,100.333,100.4209,100.1865,100.4209,7987.0
2023-01-04 14:35:00,102.86,102.9,102.79,102.84,4496.0,100.4306,100.4697,100.3623,100.4111,4496.0
2023-01-04 14:40:00,102.82,103.12,102.77,102.94,6630.0,100.3916,100.6845,100.3427,100.5087,6630.0
2023-01-04 14:45:00,102.93,103.29,102.93,103.12,18255.0,100.499,100.8505,100.499,100.6845,18255.0
2023-01-04 14:50:00,103.12,103.32,102.97,103.28,13991.0,100.6845,100.8798,100.538,100.8407,13991.0
2023-01-04 14:55:00,103.32,103.58,103.3,103.54,13060.0,100.8798,101.1336,100.8602,101.0946,13060.0
2023-01-04 15:00:00,103.54,103.8,103.49,103.8,14726.0,101.0946,101.3484,101.0457,101.3484,14726.0
2023-01-04 15:05:00,103.82,103.82,103.59,103.7,16510.0,101.3679,101.3679,101.1434,101.2508,16510.0
2023-01-04 15:10:00,103.73,103.74,103.53,103.63,9492.0,101.2801,101.2898,101.0848,101.1824,9492.0
2023-01-04 15:15:00,103.67,103.78,103.63,103.69,7973.0,101.2215,101.3289,101.1824,101.241,7973.0
2023-01-04 15:20:00,103.72,103.75,103.3,103.41,14877.0,101.2703,101.2996,100.8602,100.9676,14877.0
2023-01-04 15:25:00,103.43,103.53,103.3,103.4,11671.0,100.9872,101.0848,100.8602,100.9579,11671.0
2023-01-04 15:30:00,103.41,103.41,103.21,103.25,12294.0,100.9676,100.9676,100.7723,100.8114,12294.0
2023-01-04 15:35:00,103.24,103.24,102.97,103.12,19622.0,100.8016,100.8016,100.538,100.6845,19622.0
2023-01-04 15:40:00,103.12,103.13,102.89,102.98,19911.0,100.6845,100.6942,100.4599,100.5478,19911.0
2023-01-04 15:45:00,102.96,103.22,102.94,103.21,30782.0,100.5283,100.7821,100.5087,100.7723,30782.0
2023-01-04 15:50:00,103.2,103.3,103.11,103.21,55508.0,100.7626,100.8602,100.6747,100.7723,55508.0
2023-01-04 15:55:00,103.23,103.57,103.21,103.48,100402.0,100.7919,101.1238,100.7723,101.036,100402.0
2023-01-05 09:30:00,102.53,102.94,102.17,102.45,15052.0,100.1084,100.5087,99.7569,100.0303,15052.0
2023-01-05 09:35:00,102.51,102.58,102.08,102.2,10736.0,100.0889,100.1572,99.669,99.7862,10736.0
2023-01-05 09:40:00,102.09,102.2,101.73,102.01,2435.0,99.6788,99.7862,99.3273,99.6007,2435.0
2023-01-05 09:45:00,102.06,102.06,101.79,101.93,7847.0,99.6495,99.6495,99.3859,99.5226,7847.0
2023-01-05 09:50:00,102.11,102.2,102.01,102.09,10088.0,99.6983,99.7862,99.6007,99.6788,10088.0
2023-01-05 09:55:00,102.18,102.27,102.0,102.08,3572.0,99.7667,99.8545,99.5909,99.669,3572.0
2023-01-05 10:00:00,102.19,102.4,101.96,102.06,7109.0,99.7764,99.9815,99.5519,99.6495,7109.0
2023-01-05 10:05:00,102.05,102.34,101.81,102.01,17616.0,99.6397,99.9229,99.4054,99.6007,17616.0
2023-01-05 10:10:00,101.85,102.16,101.85,101.99,7607.0,99.4445,99.7471,99.4445,99.5812,7607.0
2023-01-05 10:15:00,101.98,102.05,101.69,101.76,6818.0,99.5714,99.6397,99.2882,99.3566,6818.0
2023-01-05 10:20:00,101.8,101.8,101.42,101.53,6979.0,99.3957,99.3957,99.0246,99.132,6979.0
2023-01-05 10:25:00,101.56,101.61,101.51,101.56,5139.0,99.1613,99.2101,99.1125,99.1613,5139.0
2023-01-05 10:30:00,101.66,101.76,101.41,101.42,4317.0,99.259,99.3566,99.0149,99.0246,4317.0
2023-01-05 10:35:00,101.39,101.59,101.31,101.5,8314.0,98.9953,99.1906,98.9172,99.1027,8314.0
2023-01-05 10:40:00,101.48,101.65,101.25,101.64,8506.0,99.0832,99.2492,98.8586,99.2394,8506.0
2023-01-05 10:45:00,101.66,101.77,101.54,101.68,13509.0,99.259,99.3664,99.1418,99.2785,13509.0
2023-01-05 10:50:00,101.71,101.71,101.23,101.34,9565.0,99.3078,99.3078,98.8391,98.9465,9565.0
2023-01-05 10:55:00,101.36,101.44,101.3,101.34,4618.0,98.966,99.0442,98.9075,98.9465,4618.0
2023-01-05 11:00:00,101.36,101.36,101.19,101.3,3109.0,98.966,98.966,98.8001,98.9075,3109.0
2023-01-05 11:05:00,101.3,101.5,101.3,101.4,4365.0,98.9075,99.1027,98.9075,99.0051,4365.0
2023-01-05 11:10:00,101.44,101.57,101.33,101.38,9350.0,99.0442,99.1711,98.9368,98.9856,9350.0
2023-01-05 11:15:00,101.44,101.45,101.24,101.32,4483.0,99.0442,99.0539,98.8489,98.927,4483.0
2023-01-05 11:20:00,101.18,101.22,101.0,101.0,4685.0,98.7903,98.8293,98.6145,98.6145,4685.0
2023-01-05 11:25:00,101.02,101.26,101.0,101.26,8276.0,98.6341,98.8684,98.6145,98.8684,8276.0
2023-01-05 11:30:00,101.32,101.35,101.19,101.19,3063.0,98.927,98.9563,98.8001,98.8001,3063.0
2023-01-05 11:35:00,101.2,101.45,101.2,101.36,6101.0,98.8098,99.0539,98.8098,98.966,6101.0
2023-01-05 11:40:00,101.33,101.63,101.33,101.63,4050.0,98.9368,99.2297,98.9368,99.2297,4050.0
2023-01-05 11:45:00,101.59,101.69,101.57,101.6,3818.0,99.1906,99.2882,99.1711,99.2004,3818.0
2023-01-05 11:50:00,101.52,101.55,101.42,101.49,4559.0,99.1223,99.1516,99.0246,99.093,4559.0
2023-01-05 11:55:00,101.51,101.51,101.32,101.37,6215.0,99.1125,99.1125,98.927,98.9758,6215.0
2023-01-05 12:00:00,101.32,101.53,101.29,101.53,3187.0,98.927,99.132,98.8977,99.132,3187.0
2023-01-05 12:05:00,101.45,101.6,101.41,101.54,8036.0,99.0539,99.2004,99.0149,99.1418,8036.0
2023-01-05 12:10:00,101.51,101.51,101.38,101.47,2900.0,99.1125,99.1125,98.9856,99.0734,2900.0
2023-01-05 12:15:00,101.47,101.55,101.33,101.34,4859.0,99.0734,99.1516,98.9368,98.9465,4859.0
2023-01-05 12:20:00,101.35,101.52,101.34,101.49,3291.0,98.9563,99.1223,98.9465,99.093,3291.0
2023-01-05 12:25:00,101.49,101.7,101.49,101.67,10433.0,99.093,99.298,99.093,99.2687,10433.0
2023-01-05 12:30:00,101.69,101.79,101.68,101.79,4332.0,99.2882,99.3859,99.2785,99.3859,4332.0
2023-01-05 12:35:00,101.75,101.79,101.63,101.68,3409.0,99.3468,99.3859,99.2297,99.2785,3409.0
2023-01-05 12:40:00,101.64,101.64,101.43,101.43,2369.0,99.2394,99.2394,99.0344,99.0344,2369.0
2023-01-05 12:45:00,101.47,101.47,101.35,101.46,6976.0,99.0734,99.0734,98.9563,99.0637,6976.0
2023-01-05 12:50:00,101.43,101.43,101.23,101.26,1830.0,99.0344,99.0344,98.8391,98.8684,1830.0
2023-01-05 12:55:00,101.26,101.38,101.26,101.35,1991.0,98.8684,98.9856,98.8684,98.9563,1991.0
2023-01-05 13:00:00,101.32,101.34,101.24,101.32,2313.0,98.927,98.9465,98.8489,98.927,2313.0
2023-01-05 13:05:00,101.34,101.53,101.34,101.53,3627.0,98.9465,99.132,98.9465,99.132,3627.0
2023-01-05 13:10:00,101.56,101.56,101.47,101.48,2970.0,99.1613,99.1613,99.0734,99.0832,2970.0
2023-01-05 13:15:00,101.43,101.49,101.43,101.48,3789.0,99.0344,99.093,99.0344,99.0832,3789.0
2023-01-05 13:20:00,101.49,102.19,101.49,102.14,6941.0,99.093,99.7764,99.093,99.7276,6941.0
2023-01-05 13:25:00,102.2,102.44,102.2,102.33,6542.0,99.7862,100.0205,99.7862,99.9131,6542.0
2023-01-05 13:30:00,102.36,102.49,102.34,102.42,6649.0,99.9424,100.0694,99.9229,100.001,6649.0
2023-01-05 13:35:00,102.38,102.38,102.2,102.24,2674.0,99.962,99.962,99.7862,99.8253,2674.0
2023-01-05 13:40:00,102.25,102.31,102.14,102.24,5033.0,99.835,99.8936,99.7276,99.8253,5033.0
2023-01-05 13:45:00,102.28,102.37,102.2,102.31,8903.0,99.8643,99.9522,99.7862,99.8936,8903.0
2023-01-05 13:50:00,102.35,102.39,102.29,102.32,5820.0,99.9327,99.9717,99.8741,99.9034,5820.0
2023-01-05 13:55:00,102.27,102.34,102.18,102.18,5603.0,99.8545,99.9229,99.7667,99.7667,5603.0
2023-01-05 14:00:00,102.21,102.29,102.13,102.13,3815.0,99.796,99.8741,99.7179,99.7179,3815.0
2023-01-05 14:05:00,102.11,102.2,102.11,102.2,4371.0,99.6983,99.7862,99.6983,99.7862,4371.0
2023-01-05 14:10:00,102.17,102.17,101.97,101.97,2655.0,99.7569,99.7569,99.5616,99.5616,2655.0
2023-01-05 14:15:00,101.95,102.21,101.95,102.21,4520.0,99.5421,99.796,99.5421,99.796,4520.0
2023-01-05 14:20:00,102.21,102.26,102.17,102.23,2610.0,99.796,99.8448,99.7569,99.8155,2610.0
2023-01-05 14:25:00,102.23,102.25,102.09,102.1,2818.0,99.8155,99.835,99.6788,99.6886,2818.0
2023-01-05 14:30:00,102.11,102.18,102.09,102.09,3694.0,99.6983,99.7667,99.6788,99.6788,3694.0
2023-01-05 14:35:00,102.16,102.44,102.16,102.39,3325.0,99.7471,100.0205,99.7471,99.9717,3325.0
2023-01-05 14:40:00,102.41,102.41,102.27,102.32,3404.0,99.9912,99.9912,99.8545,99.9034,3404.0
2023-01-05 14:45:00,102.32,102.67,102.32,102.61,5443.0,99.9034,100.2451,99.9034,100.1865,5443.0
2023-01-05 14:50:00,102.59,102.63,102.55,102.61,2827.0,100.167,100.206,100.1279,100.1865,2827.0
2023-01-05 14:55:00,102.57,102.66,102.57,102.59,7974.0,100.1475,100.2353,100.1475,100.167,7974.0
2023-01-05 15:00:00,102.49,102.55,102.28,102.36,2735.0,100.0694,100.1279,99.8643,99.9424,2735.0
2023-01-05 15:05:00,102.36,102.42,102.33,102.4,7195.0,99.9424,100.001,99.9131,99.9815,7195.0
2023-01-05 15:10:00,102.33,102.35,102.19,102.29,4513.0,99.9131,99.9327,99.7764,99.8741,4513.0
2023-01-05 15:15:00,102.31,102.34,102.13,102.13,33298.0,99.8936,99.9229,99.7179,99.7179,33298.0
2023-01-05 15:20:00,102.15,102.25,102.13,102.14,4240.0,99.7374,99.835,99.7179,99.7276,4240.0
2023-01-05 15:25:00,102.12,102.12,101.94,102.01,6471.0,99.7081,99.7081,99.5323,99.6007,6471.0
2023-01-05 15:30:00,101.99,102.01,101.86,101.98,6270.0,99.5812,99.6007,99.4542,99.5714,6270.0
2023-01-05 15:35:00,101.99,102.12,101.99,102.1,6687.0,99.5812,99.7081,99.5812,99.6886,6687.0
2023-01-05 15:40:00,102.08,102.09,101.86,101.9,8668.0,99.669,99.6788,99.4542,99.4933,8668.0
2023-01-05 15:45:00,101.92,102.05,101.81,101.82,14926.0,99.5128,99.6397,99.4054,99.4152,14926.0
2023-01-05 15:50:00,101.81,101.92,101.77,101.85,35579.0,99.4054,99.5128,99.3664,99.4445,35579.0
2023-01-05 15:55:00,101.85,102.0,101.84,101.98,70664.0,99.4445,99.5909,99.4347,99.5714,70664.0
2023-01-06 09:30:00,103.47,103.92,102.96,103.92,15965.0,101.0262,101.4656,100.5283,101.4656,15965.0
2023-01-06 09:35:00,103.96,104.1,103.61,103.65,13813.0,101.5046,101.6413,101.1629,101.202,13813.0
2023-01-06 09:40:00,103.53,103.71,103.31,103.39,15666.0,101.0848,101.2605,100.87,100.9481,15666.0
2023-01-06 09:45:00,103.38,103.75,103.29,103.57,16486.0,100.9383,101.2996,100.8505,101.1238,16486.0
2023-01-06 09:50:00,103.6,103.71,103.49,103.66,13702.0,101.1531,101.2605,101.0457,101.2117,13702.0
2023-01-06 09:55:00,103.66,103.91,103.6,103.66,9255.0,101.2117,101.4558,101.1531,101.2117,9255.0
2023-01-06 10:00:00,103.76,104.4,103.76,103.98,12599.0,101.3094,101.9342,101.3094,101.5242,12599.0
2023-01-06 10:05:00,104.0,104.35,103.95,104.12,6116.0,101.5437,101.8854,101.4949,101.6609,6116.0
2023-01-06 10:10:00,104.13,104.28,103.97,103.97,9680.0,101.6706,101.8171,101.5144,101.5144,9680.0
2023-01-06 10:15:00,104.03,104.48,103.93,104.48,12021.0,101.573,102.0124,101.4753,102.0124,12021.0
2023-01-06 10:20:00,104.36,104.47,104.17,104.35,24720.0,101.8952,102.0026,101.7097,101.8854,24720.0
2023-01-06 10:25:00,104.44,104.5,104.2,104.38,8805.0,101.9733,102.0319,101.739,101.9147,8805.0
2023-01-06 10:30:00,104.41,104.82,104.4,104.69,6046.0,101.944,102.3443,101.9342,102.2174,6046.0
2023-01-06 10:35:00,104.71,104.84,104.62,104.75,9476.0,102.2369,102.3639,102.149,102.276,9476.0
2023-01-06 10:40:00,104.75,104.98,104.67,104.72,9946.0,102.276,102.5005,102.1979,102.2467,9946.0
2023-01-06 10:45:00,104.73,104.93,104.62,104.89,5825.0,102.2564,102.4517,102.149,102.4127,5825.0
2023-01-06 10:50:00,104.9,105.0,104.72,104.8,9153.0,102.4224,102.5201,102.2467,102.3248,9153.0
2023-01-06 10:55:00,104.71,104.85,104.61,104.79,9695.0,102.2369,102.3736,102.1393,102.315,9695.0
2023-01-06 11:00:00,104.76,104.95,104.74,104.87,4960.0,102.2857,102.4713,102.2662,102.3931,4960.0
2023-01-06 11:05:00,104.88,105.09,104.86,104.95,13415.0,102.4029,102.6079,102.3834,102.4713,13415.0
2023-01-06 11:10:00,104.95,105.03,104.78,104.8,12648.0,102.4713,102.5494,102.3053,102.3248,12648.0
2023-01-06 11:15:00,104.79,105.01,104.79,104.83,4282.0,102.315,102.5298,102.315,102.3541,4282.0
2023-01-06 11:20:00,104.86,105.03,104.86,105.01,9906.0,102.3834,102.5494,102.3834,102.5298,9906.0
2023-01-06 11:25:00,104.94,104.96,104.75,104.89,4564.0,102.4615,102.481,102.276,102.4127,4564.0
2023-01-06 11:30:00,104.95,105.04,104.83,105.04,5297.0,102.4713,102.5591,102.3541,102.5591,5297.0
2023-01-06 11:35:00,105.01,105.02,104.84,104.89,6785.0,102.5298,102.5396,102.3639,102.4127,6785.0
2023-01-06 11:40:00,104.89,104.99,104.77,104.97,7854.0,102.4127,102.5103,102.2955,102.4908,7854.0
2023-01-06 11:45:00,104.95,105.02,104.91,104.95,5642.0,102.4713,102.5396,102.4322,102.4713,5642.0
2023-01-06 11:50:00,104.98,105.17,104.98,105.05,11097.0,102.5005,102.6861,102.5005,102.5689,11097.0
2023-01-06 11:55:00,105.03,105.09,104.95,104.96,17044.0,102.5494,102.6079,102.4713,102.481,17044.0
2023-01-06 12:00:00,105.04,105.21,105.04,105.11,3210.0,102.5591,102.7251,102.5591,102.6275,3210.0
2023-01-06 12:05:00,105.13,105.19,105.07,105.16,2886.0,102.647,102.7056,102.5884,102.6763,2886.0
2023-01-06 12:10:00,105.13,105.17,104.99,105.02,19236.0,102.647,102.6861,102.5103,102.5396,19236.0
2023-01-06 12:15:00,105.02,105.12,104.98,105.12,3398.0,102.5396,102.6372,102.5005,102.6372,3398.0
2023-01-06 12:20:00,105.1,105.13,104.92,104.95,3216.0,102.6177,102.647,102.442,102.4713,3216.0
2023-01-06 12:25:00,104.98,105.07,104.88,104.94,81622.0,102.5005,102.5884,102.4029,102.4615,81622.0
2023-01-06 12:30:00,104.97,105.0,104.84,104.87,3950.0,102.4908,102.5201,102.3639,102.3931,3950.0
2023-01-06 12:35:00,104.85,104.89,104.77,104.81,3975.0,102.3736,102.4127,102.2955,102.3346,3975.0
2023-01-06 12:40:00,104.79,104.79,104.52,104.59,9245.0,102.315,102.315,102.0514,102.1198,9245.0
2023-01-06 12:45:00,104.61,104.71,104.6,104.66,6469.0,102.1393,102.2369,102.1295,102.1881,6469.0
2023-01-06 12:50:00,104.65,104.66,104.53,104.63,5025.0,102.1783,102.1881,102.0612,102.1588,5025.0
2023-01-06 12:55:00,104.63,104.72,104.52,104.59,5720.0,102.1588,102.2467,102.0514,102.1198,5720.0
2023-01-06 13:00:00,104.65,104.68,104.49,104.51,1900.0,102.1783,102.2076,102.0221,102.0416,1900.0
2023-01-06 13:05:00,104.51,104.6,104.45,104.48,3005.0,102.0416,102.1295,101.9831,102.0124,3005.0
2023-01-06 13:10:00,104.49,104.55,104.43,104.55,3649.0,102.0221,102.0807,101.9635,102.0807,3649.0
2023-01-06 13:15:00,104.53,104.6,104.48,104.52,11414.0,102.0612,102.1295,102.0124,102.0514,11414.0
2023-01-06 13:20:00,104.49,104.52,104.45,104.45,2147.0,102.0221,102.0514,101.9831,101.9831,2147.0
2023-01-06 13:25:00,104.45,104.45,104.35,104.37,4211.0,101.9831,101.9831,101.8854,101.905,4211.0
2023-01-06 13:30:00,104.41,104.49,104.35,104.48,7928.0,101.944,102.0221,101.8854,102.0124,7928.0
2023-01-06 13:35:00,104.45,104.53,104.43,104.53,2538.0,101.9831,102.0612,101.9635,102.0612,2538.0
2023-01-06 13:40:00,104.52,104.61,104.44,104.48,10547.0,102.0514,102.1393,101.9733,102.0124,10547.0
2023-01-06 13:45:00,104.47,104.68,104.44,104.67,16142.0,102.0026,102.2076,101.9733,102.1979,16142.0
2023-01-06 13:50:00,104.65,104.65,104.53,104.55,8113.0,102.1783,102.1783,102.0612,102.0807,8113.0
2023-01-06 13:55:00,104.54,104.84,104.54,104.77,46565.0,102.0709,102.3639,102.0709,102.2955,46565.0
2023-01-06 14:00:00,104.81,104.96,104.81,104.96,1210.0,102.3346,102.481,102.3346,102.481,1210.0
2023-01-06 14:05:00,104.96,105.11,104.92,105.11,5671.0,102.481,102.6275,102.442,102.6275,5671.0
2023-01-06 14:10:00,105.15,105.37,105.12,105.27,5516.0,102.6665,102.8813,102.6372,102.7837,5516.0
2023-01-06 14:15:00,105.31,105.44,105.29,105.44,4626.0,102.8227,102.9497,102.8032,102.9497,4626.0
2023-01-06 14:20:00,105.44,105.64,105.44,105.54,9211.0,102.9497,103.145,102.9497,103.0473,9211.0
2023-01-06 14:25:00,105.55,105.55,105.42,105.45,9231.0,103.0571,103.0571,102.9302,102.9594,9231.0
2023-01-06 14:30:00,105.45,105.73,105.42,105.7,15528.0,102.9594,103.2328,102.9302,103.2035,15528.0
2023-01-06 14:35:00,105.68,105.82,105.65,105.75,4584.0,103.184,103.3207,103.1547,103.2524,4584.0
2023-01-06 14:40:00,105.71,105.79,105.61,105.76,10085.0,103.2133,103.2914,103.1157,103.2621,10085.0
2023-01-06 14:45:00,105.74,105.76,105.61,105.65,6530.0,103.2426,103.2621,103.1157,103.1547,6530.0
2023-01-06 14:50:00,105.61,105.77,105.6,105.76,4172.0,103.1157,103.2719,103.1059,103.2621,4172.0
2023-01-06 14:55:00,105.76,105.79,105.6,105.6,5246.0,103.2621,103.2914,103.1059,103.1059,5246.0
2023-01-06 15:00:00,105.63,105.76,105.61,105.73,11349.0,103.1352,103.2621,103.1157,103.2328,11349.0
2023-01-06 15:05:00,105.71,106.0,105.7,105.89,12808.0,103.2133,103.4965,103.2035,103.3891,12808.0
2023-01-06 15:10:00,105.89,105.89,105.75,105.81,6140.0,103.3891,103.3891,103.2524,103.3109,6140.0
2023-01-06 15:15:00,105.8,105.84,105.63,105.64,8286.0,103.3012,103.3402,103.1352,103.145,8286.0
2023-01-06 15:20:00,105.62,105.62,105.49,105.6,11691.0,103.1254,103.1254,102.9985,103.1059,11691.0
2023-01-06 15:25:00,105.6,105.62,105.51,105.52,17710.0,103.1059,103.1254,103.018,103.0278,17710.0
2023-01-06 15:30:00,105.54,105.74,105.54,105.73,14437.0,103.0473,103.2426,103.0473,103.2328,14437.0
2023-01-06 15:35:00,105.73,105.81,105.43,105.49,67382.0,103.2328,103.3109,102.9399,102.9985,67382.0
2023-01-06 15:40:00,105.47,105.5,105.34,105.48,16977.0,102.979,103.0083,102.852,102.9887,16977.0
2023-01-06 15:45:00,105.46,105.52,105.33,105.33,26352.0,102.9692,103.0278,102.8423,102.8423,26352.0
2023-01-06 15:50:00,105.31,105.35,105.05,105.08,47080.0,102.8227,102.8618,102.5689,102.5982,47080.0
2023-01-06 15:55:00,105.09,105.22,104.99,105.17,88926.0,102.6079,102.7349,102.5103,102.6861,88926.0
2023-01-09 09:30:00,105.21,106.18,105.21,105.73,17991.0,102.7251,103.6722,102.7251,103.2328,17991.0
2023-01-09 09:35:00,105.57,105.64,105.14,105.31,7617.0,103.0766,103.145,102.6568,102.8227,7617.0
2023-01-09 09:40:00,105.31,105.38,104.97,105.38,7455.0,102.8227,102.8911,102.4908,102.8911,7455.0
2023-01-09 09:45:00,105.28,105.8,105.28,105.76,22528.0,102.7935,103.3012,102.7935,103.2621,22528.0
2023-01-09 09:50:00,105.83,106.05,105.62,105.9,12411.0,103.3305,103.5453,103.1254,103.3988,12411.0
2023-01-09 09:55:00,105.91,105.97,105.65,105.78,15448.0,103.4086,103.4672,103.1547,103.2816,15448.0
2023-01-09 10:00:00,105.84,106.12,105.82,105.85,19530.0,103.3402,103.6136,103.3207,103.35,19530.0
2023-01-09 10:05:00,105.78,105.82,105.59,105.74,7614.0,103.2816,103.3207,103.0961,103.2426,7614.0
2023-01-09 10:10:00,105.74,105.97,105.61,105.7,6125.0,103.2426,103.4672,103.1157,103.2035,6125.0
2023-01-09 10:15:00,105.71,105.84,105.63,105.76,5746.0,103.2133,103.3402,103.1352,103.2621,5746.0
2023-01-09 10:20:00,105.76,105.78,105.53,105.65,11535.0,103.2621,103.2816,103.0376,103.1547,11535.0
2023-01-09 10:25:00,105.64,105.64,105.34,105.63,16142.0,103.145,103.145,102.852,103.1352,16142.0
2023-01-09 10:30:00,105.63,105.7,105.54,105.58,4334.0,103.1352,103.2035,103.0473,103.0864,4334.0
2023-01-09 10:35:00,105.63,105.66,105.46,105.48,5851.0,103.1352,103.1645,102.9692,102.9887,5851.0
2023-01-09 10:40:00,105.45,105.5,105.35,105.45,5782.0,102.9594,103.0083,102.8618,102.9594,5782.0
2023-01-09 10:45:00,105.46,105.96,105.44,105.92,18298.0,102.9692,103.4574,102.9497,103.4183,18298.0
2023-01-09 10:50:00,105.91,105.94,105.77,105.86,4418.0,103.4086,103.4379,103.2719,103.3598,4418.0
2023-01-09 10:55:00,105.9,106.0,105.79,105.81,4149.0,103.3988,103.4965,103.2914,103.3109,4149.0
2023-01-09 11:00:00,105.86,106.29,105.81,106.26,7126.0,103.3598,103.7796,103.3109,103.7503,7126.0
2023-01-09 11:05:00,106.25,106.41,106.19,106.41,4902.0,103.7405,103.8968,103.682,103.8968,4902.0
2023-01-09 11:10:00,106.4,106.56,106.37,106.53,11189.0,103.887,104.0432,103.8577,104.0139,11189.0
2023-01-09 11:15:00,106.53,106.79,106.53,106.71,15679.0,104.0139,104.2678,104.0139,104.1897,15679.0
2023-01-09 11:20:00,106.72,106.87,106.69,106.82,5176.0,104.1994,104.3459,104.1702,104.2971,5176.0
2023-01-09 11:25:00,106.85,106.95,106.84,106.85,4042.0,104.3264,104.424,104.3166,104.3264,4042.0
2023-01-09 11:30:00,106.86,106.94,106.67,106.72,8313.0,104.3361,104.4143,104.1506,104.1994,8313.0
2023-01-09 11:35:00,106.72,106.77,106.62,106.62,2820.0,104.1994,104.2483,104.1018,104.1018,2820.0
2023-01-09 11:40:00,106.62,106.64,106.55,106.59,3600.0,104.1018,104.1213,104.0335,104.0725,3600.0
2023-01-09 11:45:00,106.63,106.75,106.63,106.75,5003.0,104.1116,104.2287,104.1116,104.2287,5003.0
2023-01-09 11:50:00,106.75,106.81,106.62,106.81,3686.0,104.2287,104.2873,104.1018,104.2873,3686.0
2023-01-09 11:55:00,106.82,106.88,106.72,106.84,5947.0,104.2971,104.3557,104.1994,104.3166,5947.0
2023-01-09 12:00:00,106.88,106.88,106.75,106.81,4354.0,104.3557,104.3557,104.2287,104.2873,4354.0
2023-01-09 12:05:00,106.82,106.87,106.78,106.85,5391.0,104.2971,104.3459,104.258,104.3264,5391.0
2023-01-09 12:10:00,106.87,106.91,106.81,106.81,7709.0,104.3459,104.385,104.2873,104.2873,7709.0
2023-01-09 12:15:00,106.81,106.82,106.53,106.53,4517.0,104.2873,104.2971,104.0139,104.0139,4517.0
2023-01-09 12:20:00,106.57,106.62,106.51,106.58,4127.0,104.053,104.1018,103.9944,104.0628,4127.0
2023-01-09 12:25:00,106.53,106.61,106.5,106.6,6754.0,104.0139,104.092,103.9846,104.0823,6754.0
2023-01-09 12:30:00,106.62,106.64,106.46,106.5,3801.0,104.1018,104.1213,103.9456,103.9846,3801.0
2023-01-09 12:35:00,106.46,106.66,106.38,106.55,10664.0,103.9456,104.1409,103.8675,104.0335,10664.0
2023-01-09 12:40:00,106.52,106.52,106.3,106.45,3561.0,104.0042,104.0042,103.7894,103.9358,3561.0
2023-01-09 12:45:00,106.48,106.61,106.46,106.57,1396.0,103.9651,104.092,103.9456,104.053,1396.0
2023-01-09 12:50:00,106.64,106.66,106.6,106.66,2025.0,104.1213,104.1409,104.0823,104.1409,2025.0
2023-01-09 12:55:00,106.67,106.8,106.66,106.75,1836.0,104.1506,104.2776,104.1409,104.2287,1836.0
2023-01-09 13:00:00,106.78,106.89,106.75,106.81,7804.0,104.258,104.3654,104.2287,104.2873,7804.0
2023-01-09 13:05:00,106.82,106.83,106.69,106.73,2214.0,104.2971,104.3068,104.1702,104.2092,2214.0
2023-01-09 13:10:00,106.72,106.88,106.67,106.88,3959.0,104.1994,104.3557,104.1506,104.3557,3959.0
2023-01-09 13:15:00,106.89,107.22,106.89,107.22,9612.0,104.3654,104.6876,104.3654,104.6876,9612.0
2023-01-09 13:20:00,107.2,107.53,107.2,107.45,27397.0,104.6681,104.9903,104.6681,104.9122,27397.0
2023-01-09 13:25:00,107.48,107.56,107.32,107.56,12276.0,104.9415,105.0196,104.7853,105.0196,12276.0
2023-01-09 13:30:00,107.58,107.61,107.15,107.23,11125.0,105.0391,105.0684,104.6193,104.6974,11125.0
2023-01-09 13:35:00,107.26,107.26,106.95,107.01,7193.0,104.7267,104.7267,104.424,104.4826,7193.0
2023-01-09 13:40:00,106.97,107.01,106.78,106.78,5536.0,104.4435,104.4826,104.258,104.258,5536.0
2023-01-09 13:45:00,106.76,106.77,106.53,106.57,6785.0,104.2385,104.2483,104.0139,104.053,6785.0
2023-01-09 13:50:00,106.58,106.87,106.56,106.87,6318.0,104.0628,104.3459,104.0432,104.3459,6318.0
2023-01-09 13:55:00,106.87,107.01,106.82,107.01,3713.0,104.3459,104.4826,104.2971,104.4826,3713.0
2023-01-09 14:00:00,107.02,107.11,107.02,107.06,6905.0,104.4924,104.5802,104.4924,104.5314,6905.0
2023-01-09 14:05:00,107.02,107.04,106.76,106.98,5414.0,104.4924,104.5119,104.2385,104.4533,5414.0
2023-01-09 14:10:00,107.04,107.09,106.95,107.01,8668.0,104.5119,104.5607,104.424,104.4826,8668.0
2023-01-09 14:15:00,106.97,107.06,106.93,107.06,3723.0,104.4435,104.5314,104.4045,104.5314,3723.0
2023-01-09 14:20:00,107.11,107.21,107.03,107.21,7260.0,104.5802,104.6779,104.5021,104.6779,7260.0
2023-01-09 14:25:00,107.22,107.22,107.01,107.22,7791.0,104.6876,104.6876,104.4826,104.6876,7791.0
2023-01-09 14:30:00,107.13,107.13,106.87,106.97,7232.0,104.5998,104.5998,104.3459,104.4435,7232.0
2023-01-09 14:35:00,106.93,106.93,106.8,106.89,3166.0,104.4045,104.4045,104.2776,104.3654,3166.0
2023-01-09 14:40:00,106.86,107.1,106.82,106.99,16274.0,104.3361,104.5705,104.2971,104.4631,16274.0
2023-01-09 14:45:00,106.93,107.0,106.87,106.9,2435.0,104.4045,104.4728,104.3459,104.3752,2435.0
2023-01-09 14:50:00,106.9,107.03,106.9,106.98,3105.0,104.3752,104.5021,104.3752,104.4533,3105.0
2023-01-09 14:55:00,106.99,106.99,106.69,106.75,5042.0,104.4631,104.4631,104.1702,104.2287,5042.0
2023-01-09 15:00:00,106.76,106.8,106.71,106.76,2597.0,104.2385,104.2776,104.1897,104.2385,2597.0
2023-01-09 15:05:00,106.79,106.93,106.79,106.93,5737.0,104.2678,104.4045,104.2678,104.4045,5737.0
2023-01-09 15:10:00,106.95,106.97,106.83,106.83,7316.0,104.424,104.4435,104.3068,104.3068,7316.0
2023-01-09 15:15:00,106.82,106.87,106.76,106.81,6418.0,104.2971,104.3459,104.2385,104.2873,6418.0
2023-01-09 15:20:00,106.78,106.85,106.6,106.6,15059.0,104.258,104.3264,104.0823,104.0823,15059.0
2023-01-09 15:25:00,106.57,106.58,106.2,106.2,50936.0,104.053,104.0628,103.6917,103.6917,50936.0
2023-01-09 15:30:00,106.2,106.44,105.96,106.34,36587.0,103.6917,103.9261,103.4574,103.8284,36587.0
2023-01-09 15:35:00,106.35,106.37,106.13,106.14,10716.0,103.8382,103.8577,103.6234,103.6331,10716.0
2023-01-09 15:40:00,106.09,106.37,106.09,106.36,9012.0,103.5843,103.8577,103.5843,103.848,9012.0
2023-01-09 15:45:00,106.36,106.39,106.16,106.27,20065.0,103.848,103.8772,103.6527,103.7601,20065.0
2023-01-09 15:50:00,106.3,106.46,106.27,106.34,50811.0,103.7894,103.9456,103.7601,103.8284,50811.0
2023-01-09 15:55:00,106.33,106.56,106.25,106.45,94271.0,103.8187,104.0432,103.7405,103.9358,94271.0
2023-01-10 09:30:00,106.42,106.87,105.94,106.86,11002.0,103.9065,104.3459,103.4379,104.3361,11002.0
2023-01-10 09:35:00,106.87,106.96,106.47,106.47,3401.0,104.3459,104.4338,103.9554,103.9554,3401.0
2023-01-10 09:40:00,106.43,106.62,106.17,106.4,1967.0,103.9163,104.1018,103.6624,103.887,1967.0
2023-01-10 09:45:00,106.45,106.52,106.16,106.47,15422.0,103.9358,104.0042,103.6527,103.9554,15422.0
2023-01-10 09:50:00,106.45,106.45,106.08,106.45,11115.0,103.9358,103.9358,103.5746,103.9358,11115.0
2023-01-10 09:55:00,106.44,106.62,106.21,106.4,2920.0,103.9261,104.1018,103.7015,103.887,2920.0
2023-01-10 10:00:00,106.35,106.46,106.21,106.23,3431.0,103.8382,103.9456,103.7015,103.721,3431.0
2023-01-10 10:05:00,106.19,106.31,105.94,105.95,5537.0,103.682,103.7991,103.4379,103.4476,5537.0
2023-01-10 10:10:00,105.96,106.19,105.89,106.01,4789.0,103.4574,103.682,103.3891,103.5062,4789.0
2023-01-10 10:15:00,105.94,106.05,105.74,105.89,6229.0,103.4379,103.5453,103.2426,103.3891,6229.0
2023-01-10 10:20:00,105.95,105.99,105.59,105.71,5400.0,103.4476,103.4867,103.0961,103.2133,5400.0
2023-01-10 10:25:00,105.71,105.8,105.33,105.33,4083.0,103.2133,103.3012,102.8423,102.8423,4083.0
2023-01-10 10:30:00,105.25,105.25,104.84,104.91,5766.0,102.7642,102.7642,102.3639,102.4322,5766.0
2023-01-10 10:35:00,104.86,105.14,104.84,105.11,4089.0,102.3834,102.6568,102.3639,102.6275,4089.0
2023-01-10 10:40:00,105.09,105.14,104.74,104.75,1975.0,102.6079,102.6568,102.2662,102.276,1975.0
2023-01-10 10:45:00,104.78,105.15,104.68,105.15,13610.0,102.3053,102.6665,102.2076,102.6665,13610.0
2023-01-10 10:50:00,105.1,105.38,105.1,105.31,3473.0,102.6177,102.8911,102.6177,102.8227,3473.0
2023-01-10 10:55:00,105.31,105.54,105.3,105.54,3049.0,102.8227,103.0473,102.813,103.0473,3049.0
2023-01-10 11:00:00,105.51,105.67,105.43,105.67,4050.0,103.018,103.1742,102.9399,103.1742,4050.0
2023-01-10 11:05:00,105.68,105.86,105.66,105.79,6349.0,103.184,103.3598,103.1645,103.2914,6349.0
2023-01-10 11:10:00,105.79,105.96,105.68,105.92,7086.0,103.2914,103.4574,103.184,103.4183,7086.0
2023-01-10 11:15:00,105.99,106.08,105.92,105.98,7297.0,103.4867,103.5746,103.4183,103.4769,7297.0
2023-01-10 11:20:00,106.02,106.15,105.87,106.15,4762.0,103.516,103.6429,103.3695,103.6429,4762.0
2023-01-10 11:25:00,106.15,106.15,105.74,105.74,3413.0,103.6429,103.6429,103.2426,103.2426,3413.0
2023-01-10 11:30:00,105.85,105.85,105.57,105.69,3603.0,103.35,103.35,103.0766,103.1938,3603.0
2023-01-10 11:35:00,105.73,105.82,105.52,105.52,3020.0,103.2328,103.3207,103.0278,103.0278,3020.0
2023-01-10 11:40:00,105.59,105.6,105.44,105.53,4494.0,103.0961,103.1059,102.9497,103.0376,4494.0
2023-01-10 11:45:00,105.49,105.57,105.41,105.54,4113.0,102.9985,103.0766,102.9204,103.0473,4113.0
2023-01-10 11:50:00,105.54,105.64,105.39,105.49,4452.0,103.0473,103.145,102.9009,102.9985,4452.0
2023-01-10 11:55:00,105.5,105.57,105.42,105.44,3926.0,103.0083,103.0766,102.9302,102.9497,3926.0
2023-01-10 12:00:00,105.45,105.46,105.16,105.41,6212.0,102.9594,102.9692,102.6763,102.9204,6212.0
2023-01-10 12:05:00,105.46,105.62,105.45,105.62,2011.0,102.9692,103.1254,102.9594,103.1254,2011.0
2023-01-10 12:10:00,105.59,105.86,105.58,105.84,2134.0,103.0961,103.3598,103.0864,103.3402,2134.0
2023-01-10 12:15:00,105.76,105.79,105.64,105.66,4438.0,103.2621,103.2914,103.145,103.1645,4438.0
2023-01-10 12:20:00,105.69,105.87,105.67,105.87,2944.0,103.1938,103.3695,103.1742,103.3695,2944.0
2023-01-10 12:25:00,105.89,105.93,105.79,105.79,1511.0,103.3891,103.4281,103.2914,103.2914,1511.0
2023-01-10 12:30:00,105.84,105.94,105.74,105.81,7275.0,103.3402,103.4379,103.2426,103.3109,7275.0
2023-01-10 12:35:00,105.81,105.98,105.75,105.98,3916.0,103.3109,103.4769,103.2524,103.4769,3916.0
2023-01-10 12:40:00,105.93,105.96,105.8,105.8,3501.0,103.4281,103.4574,103.3012,103.3012,3501.0
2023-01-10 12:45:00,105.78,105.78,105.73,105.75,2928.0,103.2816,103.2816,103.2328,103.2524,2928.0
2023-01-10 12:50:00,105.76,105.85,105.75,105.8,3589.0,103.2621,103.35,103.2524,103.3012,3589.0
2023-01-10 12:55:00,105.86,105.86,105.77,105.79,1620.0,103.3598,103.3598,103.2719,103.2914,1620.0
2023-01-10 13:00:00,105.82,105.9,105.82,105.84,5603.0,103.3207,103.3988,103.3207,103.3402,5603.0
2023-01-10 13:05:00,105.84,105.94,105.84,105.89,3958.0,103.3402,103.4379,103.3402,103.3891,3958.0
2023-01-10 13:10:00,105.89,105.93,105.83,105.9,5346.0,103.3891,103.4281,103.3305,103.3988,5346.0
2023-01-10 13:15:00,105.88,105.88,105.74,105.74,3682.0,103.3793,103.3793,103.2426,103.2426,3682.0
2023-01-10 13:20:00,105.75,105.89,105.67,105.88,4717.0,103.2524,103.3891,103.1742,103.3793,4717.0
2023-01-10 13:25:00,105.88,105.89,105.79,105.8,3254.0,103.3793,103.3891,103.2914,103.3012,3254.0
2023-01-10 13:30:00,105.77,105.89,105.77,105.88,4902.0,103.2719,103.3891,103.2719,103.3793,4902.0
2023-01-10 13:35:00,105.89,106.05,105.87,105.97,8797.0,103.3891,103.5453,103.3695,103.4672,8797.0
2023-01-10 13:40:00,106.03,106.05,105.77,105.77,3659.0,103.5257,103.5453,103.2719,103.2719,3659.0
2023-01-10 13:45:00,105.79,105.92,105.7,105.92,4525.0,103.2914,103.4183,103.2035,103.4183,4525.0
2023-01-10 13:50:00,105.9,105.96,105.81,105.81,3249.0,103.3988,103.4574,103.3109,103.3109,3249.0
2023-01-10 13:55:00,105.77,105.92,105.77,105.92,3228.0,103.2719,103.4183,103.2719,103.4183,3228.0
2023-01-10 14:00:00,105.99,106.02,105.84,105.88,5104.0,103.4867,103.516,103.3402,103.3793,5104.0
2023-01-10 14:05:00,105.85,105.95,105.83,105.93,4241.0,103.35,103.4476,103.3305,103.4281,4241.0
2023-01-10 14:10:00,105.96,106.02,105.89,105.9,7426.0,103.4574,103.516,103.3891,103.3988,7426.0
2023-01-10 14:15:00,105.9,106.06,105.89,106.06,4506.0,103.3988,103.555,103.3891,103.555,4506.0
2023-01-10 14:20:00,106.07,106.09,105.89,105.91,6589.0,103.5648,103.5843,103.3891,103.4086,6589.0
2023-01-10 14:25:00,105.89,105.9,105.69,105.8,8228.0,103.3891,103.3988,103.1938,103.3012,8228.0
2023-01-10 14:30:00,105.8,105.9,105.71,105.71,7713.0,103.3012,103.3988,103.2133,103.2133,7713.0
2023-01-10 14:35:00,105.68,105.72,105.61,105.66,6970.0,103.184,103.2231,103.1157,103.1645,6970.0
2023-01-10 14:40:00,105.65,105.83,105.63,105.66,15262.0,103.1547,103.3305,103.1352,103.1645,15262.0
2023-01-10 14:45:00,105.64,105.84,105.62,105.8,12226.0,103.145,103.3402,103.1254,103.3012,12226.0
2023-01-10 14:50:00,105.82,105.85,105.75,105.84,19251.0,103.3207,103.35,103.2524,103.3402,19251.0
2023-01-10 14:55:00,105.83,105.87,105.78,105.8,8955.0,103.3305,103.3695,103.2816,103.3012,8955.0
2023-01-10 15:00:00,105.81,105.82,105.6,105.77,10338.0,103.3109,103.3207,103.1059,103.2719,10338.0
2023-01-10 15:05:00,105.77,105.77,105.66,105.73,10111.0,103.2719,103.2719,103.1645,103.2328,10111.0
2023-01-10 15:10:00,105.73,105.73,105.57,105.61,5861.0,103.2328,103.2328,103.0766,103.1157,5861.0
2023-01-10 15:15:00,105.6,105.7,105.54,105.61,9470.0,103.1059,103.2035,103.0473,103.1157,9470.0
2023-01-10 15:20:00,105.59,105.6,105.38,105.41,11349.0,103.0961,103.1059,102.8911,102.9204,11349.0
2023-01-10 15:25:00,105.36,105.37,105.28,105.37,8379.0,102.8716,102.8813,102.7935,102.8813,8379.0
2023-01-10 15:30:00,105.33,105.45,105.3,105.44,11554.0,102.8423,102.9594,102.813,102.9497,11554.0
2023-01-10 15:35:00,105.43,105.47,105.29,105.38,44065.0,102.9399,102.979,102.8032,102.8911,44065.0
2023-01-10 15:40:00,105.38,105.38,105.2,105.23,16022.0,102.8911,102.8911,102.7153,102.7446,16022.0
2023-01-10 15:45:00,105.26,105.27,105.14,105.21,34963.0,102.7739,102.7837,102.6568,102.7251,34963.0
2023-01-10 15:50:00,105.21,105.31,105.18,105.26,50679.0,102.7251,102.8227,102.6958,102.7739,50679.0
2023-01-10 15:55:00,105.26,105.37,105.2,105.29,91307.0,102.7739,102.8813,102.7153,102.8032,91307.0
2023-01-11 09:30:00,105.85,106.07,105.64,105.82,15866.0,103.35,103.5648,103.145,103.3207,15866.0
2023-01-11 09:35:00,105.79,105.88,105.67,105.73,5317.0,103.2914,103.3793,103.1742,103.2328,5317.0
2023-01-11 09:40:00,105.78,105.89,105.68,105.89,18988.0,103.2816,103.3891,103.184,103.3891,18988.0
2023-01-11 09:45:00,105.79,105.94,105.7,105.72,4796.0,103.2914,103.4379,103.2035,103.2231,4796.0
2023-01-11 09:50:00,105.68,105.76,105.64,105.64,2992.0,103.184,103.2621,103.145,103.145,2992.0
2023-01-11 09:55:00,105.66,105.71,105.53,105.57,1090.0,103.1645,103.2133,103.0376,103.0766,1090.0
2023-01-11 10:00:00,105.66,105.66,105.24,105.31,4407.0,103.1645,103.1645,102.7544,102.8227,4407.0
2023-01-11 10:05:00,105.36,105.57,105.36,105.54,3368.0,102.8716,103.0766,102.8716,103.0473,3368.0
2023-01-11 10:10:00,105.51,105.58,105.27,105.27,5269.0,103.018,103.0864,102.7837,102.7837,5269.0
2023-01-11 10:15:00,105.24,105.24,105.07,105.12,5220.0,102.7544,102.7544,102.5884,102.6372,5220.0
2023-01-11 10:20:00,105.06,105.16,105.03,105.15,4012.0,102.5787,102.6763,102.5494,102.6665,4012.0
2023-01-11 10:25:00,105.12,105.39,105.08,105.39,5785.0,102.6372,102.9009,102.5982,102.9009,5785.0
2023-01-11 10:30:00,105.43,105.44,105.05,105.06,4630.0,102.9399,102.9497,102.5689,102.5787,4630.0
2023-01-11 10:35:00,105.06,105.17,104.9,105.17,14248.0,102.5787,102.6861,102.4224,102.6861,14248.0
2023-01-11 10:40:00,105.17,105.32,105.11,105.19,4895.0,102.6861,102.8325,102.6275,102.7056,4895.0
2023-01-11 10:45:00,105.19,105.25,104.99,104.99,5545.0,102.7056,102.7642,102.5103,102.5103,5545.0
2023-01-11 10:50:00,104.97,104.99,104.7,104.8,8707.0,102.4908,102.5103,102.2272,102.3248,8707.0
2023-01-11 10:55:00,104.83,104.83,104.64,104.7,3085.0,102.3541,102.3541,102.1686,102.2272,3085.0
2023-01-11 11:00:00,104.65,104.95,104.65,104.92,3734.0,102.1783,102.4713,102.1783,102.442,3734.0
2023-01-11 11:05:00,104.92,105.02,104.91,104.99,3803.0,102.442,102.5396,102.4322,102.5103,3803.0
2023-01-11 11:10:00,104.98,105.11,104.95,105.11,4004.0,102.5005,102.6275,102.4713,102.6275,4004.0
2023-01-11 11:15:00,105.16,105.21,105.15,105.17,3179.0,102.6763,102.7251,102.6665,102.6861,3179.0
2023-01-11 11:20:00,105.2,105.37,105.18,105.34,4851.0,102.7153,102.8813,102.6958,102.852,4851.0
2023-01-11 11:25:00,105.37,105.68,105.37,105.64,3123.0,102.8813,103.184,102.8813,103.145,3123.0
2023-01-11 11:30:00,105.69,105.91,105.69,105.85,6291.0,103.1938,103.4086,103.1938,103.35,6291.0
2023-01-11 11:35:00,105.83,105.99,105.81,105.93,1900.0,103.3305,103.4867,103.3109,103.4281,1900.0
2023-01-11 11:40:00,105.96,106.07,105.96,106.01,2844.0,103.4574,103.5648,103.4574,103.5062,2844.0
2023-01-11 11:45:00,106.04,106.04,105.86,105.86,2760.0,103.5355,103.5355,103.3598,103.3598,2760.0
2023-01-11 11:50:00,105.91,105.91,105.71,105.71,2561.0,103.4086,103.4086,103.2133,103.2133,2561.0
2023-01-11 11:55:00,105.71,105.8,105.69,105.69,2618.0,103.2133,103.3012,103.1938,103.1938,2618.0
2023-01-11 12:00:00,105.7,105.78,105.65,105.68,4034.0,103.2035,103.2816,103.1547,103.184,4034.0
2023-01-11 12:05:00,105.66,105.78,105.66,105.74,3591.0,103.1645,103.2816,103.1645,103.2426,3591.0
2023-01-11 12:10:00,105.76,105.88,105.72,105.75,3407.0,103.2621,103.3793,103.2231,103.2524,3407.0
2023-01-11 12:15:00,105.77,105.84,105.75,105.77,2864.0,103.2719,103.3402,103.2524,103.2719,2864.0
2023-01-11 12:20:00,105.73,105.89,105.73,105.84,2778.0,103.2328,103.3891,103.2328,103.3402,2778.0
2023-01-11 12:25:00,105.83,105.89,105.7,105.87,3198.0,103.3305,103.3891,103.2035,103.3695,3198.0
2023-01-11 12:30:00,105.87,105.96,105.87,105.91,2006.0,103.3695,103.4574,103.3695,103.4086,2006.0
2023-01-11 12:35:00,105.86,105.9,105.85,105.87,1880.0,103.3598,103.3988,103.35,103.3695,1880.0
2023-01-11 12:40:00,105.87,105.91,105.81,105.83,3878.0,103.3695,103.4086,103.3109,103.3305,3878.0
2023-01-11 12:45:00,105.84,105.93,105.81,105.82,3669.0,103.3402,103.4281,103.3109,103.3207,3669.0
2023-01-11 12:50:00,105.81,105.84,105.77,105.78,1757.0,103.3109,103.3402,103.2719,103.2816,1757.0
2023-01-11 12:55:00,105.76,105.88,105.74,105.86,1950.0,103.2621,103.3793,103.2426,103.3598,1950.0
2023-01-11 13:00:00,105.86,106.04,105.86,106.04,2906.0,103.3598,103.5355,103.3598,103.5355,2906.0
2023-01-11 13:05:00,106.03,106.08,105.97,106.08,2142.0,103.5257,103.5746,103.4672,103.5746,2142.0
2023-01-11 13:10:00,106.11,106.3,106.09,106.22,6231.0,103.6039,103.7894,103.5843,103.7113,6231.0
2023-01-11 13:15:00,106.22,106.23,105.86,106.04,5475.0,103.7113,103.721,103.3598,103.5355,5475.0
2023-01-11 13:20:00,106.02,106.05,105.9,105.97,3337.0,103.516,103.5453,103.3988,103.4672,3337.0
2023-01-11 13:25:00,106.0,106.07,105.96,106.03,1200.0,103.4965,103.5648,103.4574,103.5257,1200.0
2023-01-11 13:30:00,106.08,106.23,106.01,106.18,15785.0,103.5746,103.721,103.5062,103.6722,15785.0
2023-01-11 13:35:00,106.1,106.13,106.07,106.1,3210.0,103.5941,103.6234,103.5648,103.5941,3210.0
2023-01-11 13:40:00,106.11,106.19,106.07,106.14,5329.0,103.6039,103.682,103.5648,103.6331,5329.0
2023-01-11 13:45:00,106.13,106.16,106.1,106.14,2213.0,103.6234,103.6527,103.5941,103.6331,2213.0
2023-01-11 13:50:00,106.12,106.12,105.87,105.88,5423.0,103.6136,103.6136,103.3695,103.3793,5423.0
2023-01-11 13:55:00,105.88,105.96,105.88,105.96,2100.0,103.3793,103.4574,103.3793,103.4574,2100.0
2023-01-11 14:00:00,105.95,105.97,105.88,105.89,3061.0,103.4476,103.4672,103.3793,103.3891,3061.0
2023-01-11 14:05:00,105.86,105.88,105.72,105.79,3779.0,103.3598,103.3793,103.2231,103.2914,3779.0
2023-01-11 14:10:00,105.91,105.99,105.88,105.88,2151.0,103.4086,103.4867,103.3793,103.3793,2151.0
2023-01-11 14:15:00,105.93,106.08,105.92,106.05,3717.0,103.4281,103.5746,103.4183,103.5453,3717.0
2023-01-11 14:20:00,106.08,106.14,106.02,106.07,9240.0,103.5746,103.6331,103.516,103.5648,9240.0
2023-01-11 14:25:00,106.06,106.1,106.0,106.0,7034.0,103.555,103.5941,103.4965,103.4965,7034.0
2023-01-11 14:30:00,106.01,106.14,105.99,106.12,5136.0,103.5062,103.6331,103.4867,103.6136,5136.0
2023-01-11 14:35:00,106.12,106.19,106.06,106.16,6173.0,103.6136,103.682,103.555,103.6527,6173.0
2023-01-11 14:40:00,106.15,106.28,106.14,106.22,5614.0,103.6429,103.7698,103.6331,103.7113,5614.0
2023-01-11 14:45:00,106.24,106.24,106.09,106.09,2962.0,103.7308,103.7308,103.5843,103.5843,2962.0
2023-01-11 14:50:00,106.09,106.1,106.02,106.02,2074.0,103.5843,103.5941,103.516,103.516,2074.0
2023-01-11 14:55:00,106.04,106.17,106.03,106.14,9657.0,103.5355,103.6624,103.5257,103.6331,9657.0
2023-01-11 15:00:00,106.13,106.14,106.05,106.12,5801.0,103.6234,103.6331,103.5453,103.6136,5801.0
2023-01-11 15:05:00,106.14,106.14,106.02,106.02,20255.0,103.6331,103.6331,103.516,103.516,20255.0
2023-01-11 15:10:00,106.02,106.1,105.87,105.92,4535.0,103.516,103.5941,103.3695,103.4183,4535.0
2023-01-11 15:15:00,105.92,106.09,105.91,106.07,4026.0,103.4183,103.5843,103.4086,103.5648,4026.0
2023-01-11 15:20:00,106.09,106.12,106.07,106.09,2428.0,103.5843,103.6136,103.5648,103.5843,2428.0
2023-01-11 15:25:00,106.11,106.15,106.01,106.04,4615.0,103.6039,103.6429,103.5062,103.5355,4615.0
2023-01-11 15:30:00,106.04,106.04,105.82,105.84,4151.0,103.5355,103.5355,103.3207,103.3402,4151.0
2023-01-11 15:35:00,105.84,105.86,105.7,105.73,7010.0,103.3402,103.3598,103.2035,103.2328,7010.0
2023-01-11 15:40:00,105.7,105.73,105.58,105.62,23058.0,103.2035,103.2328,103.0864,103.1254,23058.0
2023-01-11 15:45:00,105.59,105.78,105.51,105.76,22696.0,103.0961,103.2816,103.018,103.2621,22696.0
2023-01-11 15:50:00,105.76,105.79,105.43,105.79,46274.0,103.2621,103.2914,102.9399,103.2914,46274.0
2023-01-11 15:55:00,105.79,105.94,105.57,105.6,118102.0,103.2914,103.4379,103.0766,103.1059,118102.0
2023-01-12 09:30:00,105.93,106.28,105.78,106.07,11539.0,103.4281,103.7698,103.2816,103.5648,11539.0
2023-01-12 09:35:00,106.07,106.47,106.01,106.37,3710.0,103.5648,103.9554,103.5062,103.8577,3710.0
2023-01-12 09:40:00,106.26,106.4,106.03,106.16,7550.0,103.7503,103.887,103.5257,103.6527,7550.0
2023-01-12 09:45:00,106.05,106.35,105.97,106.13,4596.0,103.5453,103.8382,103.4672,103.6234,4596.0
2023-01-12 09:50:00,106.1,106.45,106.06,106.28,9036.0,103.5941,103.9358,103.555,103.7698,9036.0
2023-01-12 09:55:00,106.2,106.87,106.17,106.56,10325.0,103.6917,104.3459,103.6624,104.0432,10325.0
2023-01-12 10:00:00,106.73,106.9,106.54,106.88,14009.0,104.2092,104.3752,104.0237,104.3557,14009.0
2023-01-12 10:05:00,106.77,106.89,106.39,106.57,8283.0,104.2483,104.3654,103.8772,104.053,8283.0
2023-01-12 10:10:00,106.58,107.27,106.56,107.17,85941.0,104.0628,104.7365,104.0432,104.6388,85941.0
2023-01-12 10:15:00,107.15,107.21,106.8,106.82,44487.0,104.6193,104.6779,104.2776,104.2971,44487.0
2023-01-12 10:20:00,106.89,106.98,106.64,106.74,5700.0,104.3654,104.4533,104.1213,104.219,5700.0
2023-01-12 10:25:00,106.74,106.8,106.19,106.58,6369.0,104.219,104.2776,103.682,104.0628,6369.0
2023-01-12 10:30:00,106.58,106.64,106.28,106.54,15891.0,104.0628,104.1213,103.7698,104.0237,15891.0
2023-01-12 10:35:00,106.48,106.77,106.48,106.77,3509.0,103.9651,104.2483,103.9651,104.2483,3509.0
2023-01-12 10:40:00,106.8,106.81,106.22,106.31,4300.0,104.2776,104.2873,103.7113,103.7991,4300.0
2023-01-12 10:45:00,106.4,106.45,106.16,106.39,6619.0,103.887,103.9358,103.6527,103.8772,6619.0
2023-01-12 10:50:00,106.44,106.72,106.33,106.65,3732.0,103.9261,104.1994,103.8187,104.1311,3732.0
2023-01-12 10:55:00,106.71,106.85,106.52,106.53,11659.0,104.1897,104.3264,104.0042,104.0139,11659.0
2023-01-12 11:00:00,106.53,106.53,106.08,106.25,6337.0,104.0139,104.0139,103.5746,103.7405,6337.0
2023-01-12 11:05:00,106.3,106.5,106.24,106.29,5534.0,103.7894,103.9846,103.7308,103.7796,5534.0
2023-01-12 11:10:00,106.33,106.49,106.28,106.49,3431.0,103.8187,103.9749,103.7698,103.9749,3431.0
2023-01-12 11:15:00,106.5,106.63,106.49,106.63,994.0,103.9846,104.1116,103.9749,104.1116,994.0
2023-01-12 11:20:00,106.64,106.76,106.62,106.71,4758.0,104.1213,104.2385,104.1018,104.1897,4758.0
2023-01-12 11:25:00,106.8,106.91,106.62,106.87,6627.0,104.2776,104.385,104.1018,104.3459,6627.0
2023-01-12 11:30:00,106.94,106.94,106.63,106.75,8191.0,104.4143,104.4143,104.1116,104.2287,8191.0
2023-01-12 11:35:00,106.77,106.96,106.72,106.85,5701.0,104.2483,104.4338,104.1994,104.3264,5701.0
2023-01-12 11:40:00,106.84,107.1,106.78,107.02,13326.0,104.3166,104.5705,104.258,104.4924,13326.0
2023-01-12 11:45:00,107.0,107.12,106.92,106.93,7297.0,104.4728,104.59,104.3947,104.4045,7297.0
2023-01-12 11:50:00,106.94,106.99,106.9,106.93,2280.0,104.4143,104.4631,104.3752,104.4045,2280.0
2023-01-12 11:55:00,106.93,107.18,106.9,107.17,7031.0,104.4045,104.6486,104.3752,104.6388,7031.0
2023-01-12 12:00:00,107.15,107.16,107.08,107.12,5868.0,104.6193,104.6291,104.5509,104.59,5868.0
2023-01-12 12:05:00,107.1,107.29,107.02,107.24,3646.0,104.5705,104.756,104.4924,104.7072,3646.0
2023-01-12 12:10:00,107.18,107.39,107.17,107.37,2734.0,104.6486,104.8536,104.6388,104.8341,2734.0
2023-01-12 12:15:00,107.4,107.63,107.39,107.53,3827.0,104.8634,105.088,104.8536,104.9903,3827.0
2023-01-12 12:20:00,107.58,107.58,107.43,107.47,6490.0,105.0391,105.0391,104.8927,104.9317,6490.0
2023-01-12 12:25:00,107.42,107.54,107.39,107.48,3976.0,104.8829,105.0001,104.8536,104.9415,3976.0
2023-01-12 12:30:00,107.5,107.61,107.5,107.54,5306.0,104.961,105.0684,104.961,105.0001,5306.0
2023-01-12 12:35:00,107.52,107.59,107.42,107.47,4638.0,104.9806,105.0489,104.8829,104.9317,4638.0
2023-01-12 12:40:00,107.46,107.52,107.32,107.43,5001.0,104.922,104.9806,104.7853,104.8927,5001.0
2023-01-12 12:45:00,107.45,107.63,107.44,107.53,7486.0,104.9122,105.088,104.9024,104.9903,7486.0
2023-01-12 12:50:00,107.54,107.65,107.48,107.48,3669.0,105.0001,105.1075,104.9415,104.9415,3669.0
2023-01-12 12:55:00,107.48,107.78,107.48,107.67,6571.0,104.9415,105.2344,104.9415,105.127,6571.0
2023-01-12 13:00:00,107.63,107.8,107.57,107.8,6455.0,105.088,105.2539,105.0294,105.2539,6455.0
2023-01-12 13:05:00,107.75,107.86,107.7,107.86,6038.0,105.2051,105.3125,105.1563,105.3125,6038.0
2023-01-12 13:10:00,107.78,107.79,107.7,107.78,3196.0,105.2344,105.2442,105.1563,105.2344,3196.0
2023-01-12 13:15:00,107.82,107.86,107.78,107.81,4498.0,105.2735,105.3125,105.2344,105.2637,4498.0
2023-01-12 13:20:00,107.84,107.87,107.71,107.75,9956.0,105.293,105.3223,105.1661,105.2051,9956.0
2023-01-12 13:25:00,107.72,107.72,107.0,107.15,78352.0,105.1758,105.1758,104.4728,104.6193,78352.0
2023-01-12 13:30:00,107.18,107.41,107.03,107.41,13477.0,104.6486,104.8732,104.5021,104.8732,13477.0
2023-01-12 13:35:00,107.41,107.72,107.4,107.68,11376.0,104.8732,105.1758,104.8634,105.1368,11376.0
2023-01-12 13:40:00,107.68,107.75,107.63,107.63,6802.0,105.1368,105.2051,105.088,105.088,6802.0
2023-01-12 13:45:00,107.63,107.84,107.63,107.78,7073.0,105.088,105.293,105.088,105.2344,7073.0
2023-01-12 13:50:00,107.8,108.02,107.77,108.02,7804.0,105.2539,105.4687,105.2246,105.4687,7804.0
2023-01-12 13:55:00,108.01,108.06,107.93,108.04,8535.0,105.459,105.5078,105.3809,105.4883,8535.0
2023-01-12 14:00:00,108.07,108.19,107.88,107.88,5259.0,105.5176,105.6347,105.3321,105.3321,5259.0
2023-01-12 14:05:00,107.94,108.08,107.85,107.86,12139.0,105.3906,105.5273,105.3028,105.3125,12139.0
2023-01-12 14:10:00,107.98,108.12,107.93,108.11,5632.0,105.4297,105.5664,105.3809,105.5566,5632.0
2023-01-12 14:15:00,108.16,108.27,108.08,108.23,8722.0,105.6054,105.7128,105.5273,105.6738,8722.0
2023-01-12 14:20:00,108.26,108.29,108.06,108.15,5695.0,105.7031,105.7324,105.5078,105.5957,5695.0
2023-01-12 14:25:00,108.18,108.31,108.17,108.28,7028.0,105.625,105.7519,105.6152,105.7226,7028.0
2023-01-12 14:30:00,108.28,108.33,108.17,108.27,8526.0,105.7226,105.7714,105.6152,105.7128,8526.0
2023-01-12 14:35:00,108.27,108.32,108.15,108.31,7642.0,105.7128,105.7617,105.5957,105.7519,7642.0
2023-01-12 14:40:00,108.34,108.4,108.24,108.28,9139.0,105.7812,105.8398,105.6835,105.7226,9139.0
2023-01-12 14:45:00,108.34,108.39,108.34,108.37,3926.0,105.7812,105.83,105.7812,105.8105,3926.0
2023-01-12 14:50:00,108.33,108.33,107.99,108.04,26740.0,105.7714,105.7714,105.4395,105.4883,26740.0
2023-01-12 14:55:00,108.02,108.1,107.95,108.09,29501.0,105.4687,105.5469,105.4004,105.5371,29501.0
2023-01-12 15:00:00,108.07,108.2,108.02,108.16,6716.0,105.5176,105.6445,105.4687,105.6054,6716.0
2023-01-12 15:05:00,108.17,108.24,108.03,108.03,4310.0,105.6152,105.6835,105.4785,105.4785,4310.0
2023-01-12 15:10:00,108.07,108.09,107.96,107.99,10114.0,105.5176,105.5371,105.4102,105.4395,10114.0
2023-01-12 15:15:00,107.98,108.01,107.76,107.77,11728.0,105.4297,105.459,105.2149,105.2246,11728.0
2023-01-12 15:20:00,107.79,108.07,107.79,108.07,6852.0,105.2442,105.5176,105.2442,105.5176,6852.0
2023-01-12 15:25:00,108.04,108.14,108.02,108.04,8964.0,105.4883,105.5859,105.4687,105.4883,8964.0
2023-01-12 15:30:00,108.04,108.06,107.96,108.02,9669.0,105.4883,105.5078,105.4102,105.4687,9669.0
2023-01-12 15:35:00,107.99,108.0,107.8,107.87,9871.0,105.4395,105.4492,105.2539,105.3223,9871.0
2023-01-12 15:40:00,107.87,108.15,107.86,108.07,16319.0,105.3223,105.5957,105.3125,105.5176,16319.0
2023-01-12 15:45:00,108.08,108.09,107.71,107.81,27073.0,105.5273,105.5371,105.1661,105.2637,27073.0
2023-01-12 15:50:00,107.82,108.05,107.82,107.98,40428.0,105.2735,105.498,105.2735,105.4297,40428.0
2023-01-12 15:55:00,107.98,108.38,107.95,108.32,106693.0,105.4297,105.8202,105.4004,105.7617,106693.0
2023-01-13 09:30:00,107.25,107.59,106.33,106.86,39233.0,104.7169,105.0489,103.8187,104.3361,39233.0
2023-01-13 09:35:00,106.77,106.97,106.62,106.76,29540.0,104.2483,104.4435,104.1018,104.2385,29540.0
2023-01-13 09:40:00,106.62,106.93,106.59,106.81,19092.0,104.1018,104.4045,104.0725,104.2873,19092.0
2023-01-13 09:45:00,106.69,107.3,106.66,107.01,19083.0,104.1702,104.7657,104.1409,104.4826,19083.0
2023-01-13 09:50:00,107.06,107.17,107.0,107.15,4990.0,104.5314,104.6388,104.4728,104.6193,4990.0
2023-01-13 09:55:00,107.1,107.31,107.04,107.05,9261.0,104.5705,104.7755,104.5119,104.5217,9261.0
2023-01-13 10:00:00,107.03,107.38,107.02,107.08,6804.0,104.5021,104.8439,104.4924,104.5509,6804.0
2023-01-13 10:05:00,107.22,107.3,106.77,106.86,9325.0,104.6876,104.7657,104.2483,104.3361,9325.0
2023-01-13 10:10:00,106.86,107.38,106.86,107.25,5374.0,104.3361,104.8439,104.3361,104.7169,5374.0
2023-01-13 10:15:00,107.31,107.43,107.22,107.31,13264.0,104.7755,104.8927,104.6876,104.7755,13264.0
2023-01-13 10:20:00,107.36,107.75,107.24,107.62,10583.0,104.8243,105.2051,104.7072,105.0782,10583.0
2023-01-13 10:25:00,107.59,107.64,107.46,107.56,3876.0,105.0489,105.0977,104.922,105.0196,3876.0
2023-01-13 10:30:00,107.65,107.95,107.62,107.95,5897.0,105.1075,105.4004,105.0782,105.4004,5897.0
2023-01-13 10:35:00,107.88,108.02,107.81,107.9,10117.0,105.3321,105.4687,105.2637,105.3516,10117.0
2023-01-13 10:40:00,107.87,108.01,107.87,107.96,10315.0,105.3223,105.459,105.3223,105.4102,10315.0
2023-01-13 10:45:00,107.96,108.19,107.9,108.06,7718.0,105.4102,105.6347,105.3516,105.5078,7718.0
2023-01-13 10:50:00,108.02,108.07,107.82,107.88,7565.0,105.4687,105.5176,105.2735,105.3321,7565.0
2023-01-13 10:55:00,107.89,108.01,107.8,107.88,6955.0,105.3418,105.459,105.2539,105.3321,6955.0
2023-01-13 11:00:00,107.93,107.93,107.71,107.76,8619.0,105.3809,105.3809,105.1661,105.2149,8619.0
2023-01-13 11:05:00,107.61,107.87,107.6,107.85,7917.0,105.0684,105.3223,105.0587,105.3028,7917.0
2023-01-13 11:10:00,107.8,107.86,107.66,107.7,4248.0,105.2539,105.3125,105.1172,105.1563,4248.0
2023-01-13 11:15:00,107.73,107.74,107.58,107.74,7510.0,105.1856,105.1954,105.0391,105.1954,7510.0
2023-01-13 11:20:00,107.78,108.0,107.78,107.9,6377.0,105.2344,105.4492,105.2344,105.3516,6377.0
2023-01-13 11:25:00,107.91,107.98,107.86,107.9,11382.0,105.3613,105.4297,105.3125,105.3516,11382.0
2023-01-13 11:30:00,107.95,107.95,107.62,107.73,10191.0,105.4004,105.4004,105.0782,105.1856,10191.0
2023-01-13 11:35:00,107.73,107.81,107.68,107.79,11078.0,105.1856,105.2637,105.1368,105.2442,11078.0
2023-01-13 11:40:00,107.79,107.81,107.66,107.79,2500.0,105.2442,105.2637,105.1172,105.2442,2500.0
2023-01-13 11:45:00,107.81,107.81,107.57,107.65,5207.0,105.2637,105.2637,105.0294,105.1075,5207.0
2023-01-13 11:50:00,107.59,107.87,107.59,107.84,2525.0,105.0489,105.3223,105.0489,105.293,2525.0
2023-01-13 11:55:00,107.86,108.07,107.65,108.07,6953.0,105.3125,105.5176,105.1075,105.5176,6953.0
2023-01-13 12:00:00,108.06,108.18,107.95,107.95,5537.0,105.5078,105.625,105.4004,105.4004,5537.0
2023-01-13 12:05:00,107.94,107.99,107.82,107.91,4525.0,105.3906,105.4395,105.2735,105.3613,4525.0
2023-01-13 12:10:00,107.91,108.08,107.9,108.08,4605.0,105.3613,105.5273,105.3516,105.5273,4605.0
2023-01-13 12:15:00,108.07,108.13,107.98,108.02,4193.0,105.5176,105.5761,105.4297,105.4687,4193.0
2023-01-13 12:20:00,108.02,108.02,107.91,107.95,14456.0,105.4687,105.4687,105.3613,105.4004,14456.0
2023-01-13 12:25:00,107.96,108.05,107.94,108.0,43058.0,105.4102,105.498,105.3906,105.4492,43058.0
2023-01-13 12:30:00,107.97,108.09,107.96,108.05,2382.0,105.4199,105.5371,105.4102,105.498,2382.0
2023-01-13 12:35:00,108.03,108.05,107.92,107.97,2419.0,105.4785,105.498,105.3711,105.4199,2419.0
2023-01-13 12:40:00,108.0,108.1,107.89,108.1,7797.0,105.4492,105.5469,105.3418,105.5469,7797.0
2023-01-13 12:45:00,108.08,108.12,107.97,108.02,3666.0,105.5273,105.5664,105.4199,105.4687,3666.0
2023-01-13 12:50:00,108.0,108.03,107.96,108.0,4848.0,105.4492,105.4785,105.4102,105.4492,4848.0
2023-01-13 12:55:00,108.04,108.13,107.96,108.06,6552.0,105.4883,105.5761,105.4102,105.5078,6552.0
2023-01-13 13:00:00,108.03,108.08,107.97,107.99,3200.0,105.4785,105.5273,105.4199,105.4395,3200.0
2023-01-13 13:05:00,108.0,108.06,107.96,108.06,2765.0,105.4492,105.5078,105.4102,105.5078,2765.0
2023-01-13 13:10:00,108.05,108.07,107.93,107.96,3505.0,105.498,105.5176,105.3809,105.4102,3505.0
2023-01-13 13:15:00,107.96,108.01,107.91,107.92,5359.0,105.4102,105.459,105.3613,105.3711,5359.0
2023-01-13 13:20:00,107.92,107.94,107.82,107.84,3898.0,105.3711,105.3906,105.2735,105.293,3898.0
2023-01-13 13:25:00,107.88,107.88,107.76,107.79,3665.0,105.3321,105.3321,105.2149,105.2442,3665.0
2023-01-13 13:30:00,107.78,107.85,107.76,107.78,4883.0,105.2344,105.3028,105.2149,105.2344,4883.0
2023-01-13 13:35:00,107.76,107.76,107.5,107.57,5878.0,105.2149,105.2149,104.961,105.0294,5878.0
2023-01-13 13:40:00,107.56,107.68,107.52,107.52,5792.0,105.0196,105.1368,104.9806,104.9806,5792.0
2023-01-13 13:45:00,107.51,107.63,107.47,107.63,7461.0,104.9708,105.088,104.9317,105.088,7461.0
2023-01-13 13:50:00,107.61,107.69,107.54,107.69,5938.0,105.0684,105.1465,105.0001,105.1465,5938.0
2023-01-13 13:55:00,107.6,107.69,107.56,107.69,5181.0,105.0587,105.1465,105.0196,105.1465,5181.0
2023-01-13 14:00:00,107.69,107.8,107.64,107.69,4430.0,105.1465,105.2539,105.0977,105.1465,4430.0
2023-01-13 14:05:00,107.72,107.75,107.65,107.65,4710.0,105.1758,105.2051,105.1075,105.1075,4710.0
2023-01-13 14:10:00,107.68,107.83,107.66,107.83,5623.0,105.1368,105.2832,105.1172,105.2832,5623.0
2023-01-13 14:15:00,107.83,107.88,107.73,107.73,5641.0,105.2832,105.3321,105.1856,105.1856,5641.0
2023-01-13 14:20:00,107.75,107.81,107.72,107.81,4453.0,105.2051,105.2637,105.1758,105.2637,4453.0
2023-01-13 14:25:00,107.81,108.04,107.79,108.04,8538.0,105.2637,105.4883,105.2442,105.4883,8538.0
2023-01-13 14:30:00,108.04,108.16,107.96,107.96,6120.0,105.4883,105.6054,105.4102,105.4102,6120.0
2023-01-13 14:35:00,108.01,108.06,107.96,108.05,6034.0,105.459,105.5078,105.4102,105.498,6034.0
2023-01-13 14:40:00,108.02,108.07,107.96,108.07,4977.0,105.4687,105.5176,105.4102,105.5176,4977.0
2023-01-13 14:45:00,108.05,108.07,107.97,107.99,7666.0,105.498,105.5176,105.4199,105.4395,7666.0
2023-01-13 14:50:00,107.98,108.03,107.95,107.99,10244.0,105.4297,105.4785,105.4004,105.4395,10244.0
2023-01-13 14:55:00,107.99,108.15,107.99,108.12,9422.0,105.4395,105.5957,105.4395,105.5664,9422.0
2023-01-13 15:00:00,108.12,108.2,108.08,108.14,6418.0,105.5664,105.6445,105.5273,105.5859,6418.0
2023-01-13 15:05:00,108.12,108.13,108.01,108.04,5092.0,105.5664,105.5761,105.459,105.4883,5092.0
2023-01-13 15:10:00,108.06,108.15,108.0,108.12,10511.0,105.5078,105.5957,105.4492,105.5664,10511.0
2023-01-13 15:15:00,108.1,108.24,108.08,108.18,8736.0,105.5469,105.6835,105.5273,105.625,8736.0
2023-01-13 15:20:00,108.18,108.29,108.15,108.27,10138.0,105.625,105.7324,105.5957,105.7128,10138.0
2023-01-13 15:25:00,108.29,108.42,108.29,108.36,9069.0,105.7324,105.8593,105.7324,105.8007,9069.0
2023-01-13 15:30:00,108.38,108.4,108.2,108.31,16096.0,105.8202,105.8398,105.6445,105.7519,16096.0
2023-01-13 15:35:00,108.3,108.36,108.25,108.36,11204.0,105.7421,105.8007,105.6933,105.8007,11204.0
2023-01-13 15:40:00,108.36,108.36,108.15,108.24,31797.0,105.8007,105.8007,105.5957,105.6835,31797.0
2023-01-13 15:45:00,108.26,108.26,107.94,108.09,100453.0,105.7031,105.7031,105.3906,105.5371,100453.0
2023-01-13 15:50:00,108.07,108.1,107.8,107.81,34992.0,105.5176,105.5469,105.2539,105.2637,34992.0
2023-01-13 15:55:00,107.82,107.91,107.65,107.66,91251.0,105.2735,105.3613,105.1075,105.1172,91251.0
2023-01-17 09:30:00,110.76,110.76,109.4,110.38,72926.0,108.144,108.144,106.8162,107.773,72926.0
2023-01-17 09:35:00,110.35,110.36,109.08,109.21,16487.0,107.7437,107.7535,106.5037,106.6306,16487.0
2023-01-17 09:40:00,109.13,109.13,108.7,108.84,21364.0,106.5525,106.5525,106.1327,106.2694,21364.0
2023-01-17 09:45:00,108.94,109.2,108.86,109.09,60218.0,106.367,106.6209,106.2889,106.5135,60218.0
2023-01-17 09:50:00,109.09,109.75,109.06,109.68,16587.0,106.5135,107.1579,106.4842,107.0895,16587.0
2023-01-17 09:55:00,109.63,109.9,109.63,109.75,16949.0,107.0407,107.3043,107.0407,107.1579,16949.0
2023-01-17 10:00:00,109.82,110.41,109.82,110.3,22195.0,107.2262,107.8023,107.2262,107.6949,22195.0
2023-01-17 10:05:00,110.27,110.95,110.27,110.91,15857.0,107.6656,108.3295,107.6656,108.2905,15857.0
2023-01-17 10:10:00,110.95,111.49,110.95,111.14,76112.0,108.3295,108.8568,108.3295,108.5151,76112.0
2023-01-17 10:15:00,111.14,111.21,110.93,111.08,26470.0,108.5151,108.5834,108.31,108.4565,26470.0
2023-01-17 10:20:00,111.1,111.16,110.94,110.96,16841.0,108.476,108.5346,108.3198,108.3393,16841.0
2023-01-17 10:25:00,110.95,111.02,110.4,110.45,23920.0,108.3295,108.3979,107.7925,107.8414,23920.0
2023-01-17 10:30:00,110.44,110.76,110.17,110.76,14344.0,107.8316,108.144,107.568,108.144,14344.0
2023-01-17 10:35:00,110.7,111.0,110.7,110.91,12116.0,108.0854,108.3784,108.0854,108.2905,12116.0
2023-01-17 10:40:00,110.9,110.92,110.3,110.47,12126.0,108.2807,108.3003,107.6949,107.8609,12126.0
2023-01-17 10:45:00,110.47,110.59,110.42,110.54,9801.0,107.8609,107.978,107.8121,107.9292,9801.0
2023-01-17 10:50:00,110.5,110.9,110.5,110.9,11872.0,107.8902,108.2807,107.8902,108.2807,11872.0
2023-01-17 10:55:00,110.89,111.17,110.84,111.07,57246.0,108.271,108.5443,108.2221,108.4467,57246.0
2023-01-17 11:00:00,111.09,111.27,110.87,110.95,20810.0,108.4662,108.642,108.2514,108.3295,20810.0
2023-01-17 11:05:00,110.93,111.05,110.68,110.75,26621.0,108.31,108.4272,108.0659,108.1343,26621.0
2023-01-17 11:10:00,110.72,110.72,110.44,110.66,14031.0,108.105,108.105,107.8316,108.0464,14031.0
2023-01-17 11:15:00,110.67,111.01,110.64,110.9,14950.0,108.0562,108.3881,108.0269,108.2807,14950.0
2023-01-17 11:20:00,110.86,111.3,110.83,111.19,25658.0,108.2417,108.6713,108.2124,108.5639,25658.0
2023-01-17 11:25:00,111.18,111.37,111.12,111.15,14552.0,108.5541,108.7396,108.4955,108.5248,14552.0
2023-01-17 11:30:00,111.05,111.23,110.96,111.02,12536.0,108.4272,108.6029,108.3393,108.3979,12536.0
2023-01-17 11:35:00,110.97,111.12,110.9,111.12,12041.0,108.3491,108.4955,108.2807,108.4955,12041.0
2023-01-17 11:40:00,111.15,111.36,111.15,111.32,6054.0,108.5248,108.7299,108.5248,108.6908,6054.0
2023-01-17 11:45:00,111.29,111.38,111.04,111.06,11823.0,108.6615,108.7494,108.4174,108.4369,11823.0
2023-01-17 11:50:00,111.02,111.2,111.0,111.2,9651.0,108.3979,108.5736,108.3784,108.5736,9651.0
2023-01-17 11:55:00,111.23,111.43,111.17,111.39,8935.0,108.6029,108.7982,108.5443,108.7592,8935.0
2023-01-17 12:00:00,111.43,111.56,111.4,111.41,14658.0,108.7982,108.9251,108.7689,108.7787,14658.0
2023-01-17 12:05:00,111.46,111.46,111.14,111.15,9758.0,108.8275,108.8275,108.5151,108.5248,9758.0
2023-01-17 12:10:00,111.16,111.18,110.99,111.04,5942.0,108.5346,108.5541,108.3686,108.4174,5942.0
2023-01-17 12:15:00,111.07,111.26,111.03,111.03,8427.0,108.4467,108.6322,108.4077,108.4077,8427.0
2023-01-17 12:20:00,111.04,111.16,110.94,111.09,10052.0,108.4174,108.5346,108.3198,108.4662,10052.0
2023-01-17 12:25:00,111.04,111.14,110.88,111.09,13874.0,108.4174,108.5151,108.2612,108.4662,13874.0
2023-01-17 12:30:00,111.05,111.25,111.0,111.23,14408.0,108.4272,108.6225,108.3784,108.6029,14408.0
2023-01-17 12:35:00,111.23,111.38,111.23,111.37,4465.0,108.6029,108.7494,108.6029,108.7396,4465.0
2023-01-17 12:40:00,111.35,111.39,111.09,111.09,6525.0,108.7201,108.7592,108.4662,108.4662,6525.0
2023-01-17 12:45:00,111.13,111.35,111.1,111.33,6779.0,108.5053,108.7201,108.476,108.7006,6779.0
2023-01-17 12:50:00,111.38,111.69,111.37,111.59,12478.0,108.7494,109.0521,108.7396,108.9544,12478.0
2023-01-17 12:55:00,111.59,111.61,111.46,111.61,15009.0,108.9544,108.974,108.8275,108.974,15009.0
2023-01-17 13:00:00,111.6,111.61,111.27,111.28,9973.0,108.9642,108.974,108.642,108.6517,9973.0
2023-01-17 13:05:00,111.25,111.28,111.03,111.03,8358.0,108.6225,108.6517,108.4077,108.4077,8358.0
2023-01-17 13:10:00,111.09,111.14,111.0,111.0,8368.0,108.4662,108.5151,108.3784,108.3784,8368.0
2023-01-17 13:15:00,111.03,111.23,111.0,111.15,9624.0,108.4077,108.6029,108.3784,108.5248,9624.0
2023-01-17 13:20:00,111.11,111.11,110.86,110.96,7260.0,108.4858,108.4858,108.2417,108.3393,7260.0
2023-01-17 13:25:00,110.99,111.07,110.92,111.05,7751.0,108.3686,108.4467,108.3003,108.4272,7751.0
2023-01-17 13:30:00,111.07,111.24,111.04,111.23,5102.0,108.4467,108.6127,108.4174,108.6029,5102.0
2023-01-17 13:35:00,111.23,111.45,111.22,111.41,7706.0,108.6029,108.8177,108.5932,108.7787,7706.0
2023-01-17 13:40:00,111.44,111.6,111.41,111.6,4355.0,108.808,108.9642,108.7787,108.9642,4355.0
2023-01-17 13:45:00,111.56,111.56,111.26,111.38,7948.0,108.9251,108.9251,108.6322,108.7494,7948.0
2023-01-17 13:50:00,111.36,111.4,111.3,111.36,12145.0,108.7299,108.7689,108.6713,108.7299,12145.0
2023-01-17 13:55:00,111.36,111.54,111.35,111.52,5881.0,108.7299,108.9056,108.7201,108.8861,5881.0
2023-01-17 14:00:00,111.52,111.73,111.49,111.7,5907.0,108.8861,109.0911,108.8568,109.0618,5907.0
2023-01-17 14:05:00,111.7,111.8,111.61,111.77,7488.0,109.0618,109.1595,108.974,109.1302,7488.0
2023-01-17 14:10:00,111.79,111.83,111.52,111.55,13788.0,109.1497,109.1888,108.8861,108.9154,13788.0
2023-01-17 14:15:00,111.54,111.54,111.35,111.43,9883.0,108.9056,108.9056,108.7201,108.7982,9883.0
2023-01-17 14:20:00,111.46,111.56,111.28,111.56,9265.0,108.8275,108.9251,108.6517,108.9251,9265.0
2023-01-17 14:25:00,111.57,111.6,111.46,111.53,9068.0,108.9349,108.9642,108.8275,108.8958,9068.0
2023-01-17 14:30:00,111.56,111.72,111.55,111.62,73018.0,108.9251,109.0814,108.9154,108.9837,73018.0
2023-01-17 14:35:00,111.58,111.83,111.58,111.8,28636.0,108.9447,109.1888,108.9447,109.1595,28636.0
2023-01-17 14:40:00,111.82,111.96,111.81,111.88,14194.0,109.179,109.3157,109.1692,109.2376,14194.0
2023-01-17 14:45:00,111.88,111.91,111.7,111.74,29230.0,109.2376,109.2669,109.0618,109.1009,29230.0
2023-01-17 14:50:00,111.77,111.87,111.72,111.72,11352.0,109.1302,109.2278,109.0814,109.0814,11352.0
2023-01-17 14:55:00,111.75,111.75,111.48,111.59,13414.0,109.1106,109.1106,108.847,108.9544,13414.0
2023-01-17 15:00:00,111.58,111.65,111.45,111.48,12469.0,108.9447,109.013,108.8177,108.847,12469.0
2023-01-17 15:05:00,111.49,111.59,111.43,111.51,17369.0,108.8568,108.9544,108.7982,108.8763,17369.0
2023-01-17 15:10:00,111.54,111.62,111.46,111.46,15363.0,108.9056,108.9837,108.8275,108.8275,15363.0
2023-01-17 15:15:00,111.46,111.59,111.38,111.41,15915.0,108.8275,108.9544,108.7494,108.7787,15915.0
2023-01-17 15:20:00,111.41,111.41,111.28,111.41,8084.0,108.7787,108.7787,108.6517,108.7787,8084.0
2023-01-17 15:25:00,111.4,111.56,111.4,111.51,16383.0,108.7689,108.9251,108.7689,108.8763,16383.0
2023-01-17 15:30:00,111.49,111.58,111.43,111.58,17140.0,108.8568,108.9447,108.7982,108.9447,17140.0
2023-01-17 15:35:00,111.58,111.71,111.52,111.6,24510.0,108.9447,109.0716,108.8861,108.9642,24510.0
2023-01-17 15:40:00,111.6,111.76,111.5,111.68,30635.0,108.9642,109.1204,108.8666,109.0423,30635.0
2023-01-17 15:45:00,111.66,111.74,111.56,111.7,35649.0,109.0228,109.1009,108.9251,109.0618,35649.0
2023-01-17 15:50:00,111.68,111.78,111.57,111.7,69356.0,109.0423,109.1399,108.9349,109.0618,69356.0
2023-01-17 15:55:00,111.72,111.81,111.43,111.46,122781.0,109.0814,109.1692,108.7982,108.8275,122781.0
2023-01-18 09:30:00,112.56,113.23,112.56,113.04,30035.0,109.9015,110.5557,109.9015,110.3702,30035.0
2023-01-18 09:35:00,113.02,113.23,112.65,112.89,22847.0,110.3507,110.5557,109.9894,110.2237,22847.0
2023-01-18 09:40:00,112.92,113.07,112.69,112.72,14752.0,110.253,110.3995,110.0284,110.0577,14752.0
2023-01-18 09:45:00,112.85,112.98,112.64,112.85,8263.0,110.1847,110.3116,109.9796,110.1847,8263.0
2023-01-18 09:50:00,112.86,113.11,112.85,113.09,7287.0,110.1944,110.4385,110.1847,110.419,7287.0
2023-01-18 09:55:00,113.09,113.32,113.02,113.23,7369.0,110.419,110.6436,110.3507,110.5557,7369.0
2023-01-18 10:00:00,113.22,113.44,113.2,113.22,15788.0,110.5459,110.7607,110.5264,110.5459,15788.0
2023-01-18 10:05:00,113.21,113.31,113.02,113.05,5760.0,110.5362,110.6338,110.3507,110.3799,5760.0
2023-01-18 10:10:00,112.89,112.92,112.66,112.92,9847.0,110.2237,110.253,109.9992,110.253,9847.0
2023-01-18 10:15:00,112.96,113.08,112.44,112.45,9005.0,110.2921,110.4092,109.7844,109.7941,9005.0
2023-01-18 10:20:00,112.48,112.62,112.36,112.48,6622.0,109.8234,109.9601,109.7062,109.8234,6622.0
2023-01-18 10:25:00,112.48,112.51,112.1,112.26,29341.0,109.8234,109.8527,109.4524,109.6086,29341.0
2023-01-18 10:30:00,112.27,112.27,112.02,112.14,13056.0,109.6184,109.6184,109.3743,109.4914,13056.0
2023-01-18 10:35:00,112.17,112.17,111.76,111.77,12498.0,109.5207,109.5207,109.1204,109.1302,12498.0
2023-01-18 10:40:00,111.8,111.87,111.6,111.68,13718.0,109.1595,109.2278,108.9642,109.0423,13718.0
2023-01-18 10:45:00,111.71,111.92,111.7,111.71,12385.0,109.0716,109.2766,109.0618,109.0716,12385.0
2023-01-18 10:50:00,111.68,111.77,111.3,111.34,17588.0,109.0423,109.1302,108.6713,108.7103,17588.0
2023-01-18 10:55:00,111.28,111.32,111.05,111.3,28309.0,108.6517,108.6908,108.4272,108.6713,28309.0
2023-01-18 11:00:00,111.3,111.32,111.0,111.06,10373.0,108.6713,108.6908,108.3784,108.4369,10373.0
2023-01-18 11:05:00,111.03,111.05,110.55,110.69,7080.0,108.4077,108.4272,107.939,108.0757,7080.0
2023-01-18 11:10:00,110.73,110.81,110.41,110.78,18688.0,108.1147,108.1928,107.8023,108.1636,18688.0
2023-01-18 11:15:00,110.79,110.8,110.47,110.48,11146.0,108.1733,108.1831,107.8609,107.8706,11146.0
2023-01-18 11:20:00,110.54,110.54,110.31,110.34,4984.0,107.9292,107.9292,107.7047,107.7339,4984.0
2023-01-18 11:25:00,110.35,110.53,110.25,110.32,10880.0,107.7437,107.9195,107.6461,107.7144,10880.0
2023-01-18 11:30:00,110.32,110.34,109.71,110.12,87448.0,107.7144,107.7339,107.1188,107.5191,87448.0
2023-01-18 11:35:00,110.12,110.22,109.89,109.89,9618.0,107.5191,107.6168,107.2946,107.2946,9618.0
2023-01-18 11:40:00,109.9,110.16,109.88,110.16,6271.0,107.3043,107.5582,107.2848,107.5582,6271.0
2023-01-18 11:45:00,110.23,110.26,110.1,110.24,7105.0,107.6265,107.6558,107.4996,107.6363,7105.0
2023-01-18 11:50:00,110.21,110.3,109.96,110.22,43416.0,107.607,107.6949,107.3629,107.6168,43416.0
2023-01-18 11:55:00,110.22,110.49,110.2,110.49,3020.0,107.6168,107.8804,107.5973,107.8804,3020.0
2023-01-18 12:00:00,110.59,110.99,110.39,110.39,40922.0,107.978,108.3686,107.7828,107.7828,40922.0
2023-01-18 12:05:00,110.38,110.4,110.09,110.24,7572.0,107.773,107.7925,107.4899,107.6363,7572.0
2023-01-18 12:10:00,110.34,110.34,110.13,110.25,4070.0,107.7339,107.7339,107.5289,107.6461,4070.0
2023-01-18 12:15:00,110.25,110.27,110.12,110.2,6462.0,107.6461,107.6656,107.5191,107.5973,6462.0
2023-01-18 12:20:00,110.24,110.53,110.24,110.43,7835.0,107.6363,107.9195,107.6363,107.8218,7835.0
2023-01-18 12:25:00,110.43,110.53,110.2,110.25,7160.0,107.8218,107.9195,107.5973,107.6461,7160.0
2023-01-18 12:30:00,110.26,110.26,109.97,110.16,6067.0,107.6558,107.6558,107.3727,107.5582,6067.0
2023-01-18 12:35:00,110.11,110.36,110.11,110.31,8497.0,107.5094,107.7535,107.5094,107.7047,8497.0
2023-01-18 12:40:00,110.23,110.31,110.19,110.3,9983.0,107.6265,107.7047,107.5875,107.6949,9983.0
2023-01-18 12:45:00,110.33,110.46,110.3,110.38,7342.0,107.7242,107.8511,107.6949,107.773,7342.0
2023-01-18 12:50:00,110.42,110.51,110.21,110.22,6017.0,107.8121,107.8999,107.607,107.6168,6017.0
2023-01-18 12:55:00,110.18,110.22,110.09,110.14,12181.0,107.5777,107.6168,107.4899,107.5387,12181.0
2023-01-18 13:00:00,110.13,110.21,110.07,110.14,10617.0,107.5289,107.607,107.4703,107.5387,10617.0
2023-01-18 13:05:00,110.18,110.26,109.84,109.9,9562.0,107.5777,107.6558,107.2458,107.3043,9562.0
2023-01-18 13:10:00,109.9,109.95,109.81,109.95,7831.0,107.3043,107.3532,107.2165,107.3532,7831.0
2023-01-18 13:15:00,109.93,110.01,109.86,109.89,13392.0,107.3336,107.4117,107.2653,107.2946,13392.0
2023-01-18 13:20:00,109.86,110.04,109.77,110.02,10383.0,107.2653,107.441,107.1774,107.4215,10383.0
2023-01-18 13:25:00,109.95,110.0,109.86,109.97,9320.0,107.3532,107.402,107.2653,107.3727,9320.0
2023-01-18 13:30:00,110.0,110.04,109.84,109.84,10254.0,107.402,107.441,107.2458,107.2458,10254.0
2023-01-18 13:35:00,109.82,110.04,109.81,109.84,11984.0,107.2262,107.441,107.2165,107.2458,11984.0
2023-01-18 13:40:00,109.84,110.28,109.83,110.28,11049.0,107.2458,107.6754,107.236,107.6754,11049.0
2023-01-18 13:45:00,110.25,110.63,110.22,110.22,36538.0,107.6461,108.0171,107.6168,107.6168,36538.0
2023-01-18 13:50:00,110.2,110.28,110.17,110.23,11209.0,107.5973,107.6754,107.568,107.6265,11209.0
2023-01-18 13:55:00,110.2,110.52,110.09,110.5,34227.0,107.5973,107.9097,107.4899,107.8902,34227.0
2023-01-18 14:00:00,110.53,110.57,110.22,110.28,8832.0,107.9195,107.9585,107.6168,107.6754,8832.0
2023-01-18 14:05:00,110.23,110.23,110.04,110.16,6633.0,107.6265,107.6265,107.441,107.5582,6633.0
2023-01-18 14:10:00,110.22,110.3,110.15,110.2,4987.0,107.6168,107.6949,107.5484,107.5973,4987.0
2023-01-18 14:15:00,110.19,110.2,109.96,109.98,6057.0,107.5875,107.5973,107.3629,107.3825,6057.0
2023-01-18 14:20:00,110.02,110.11,110.0,110.01,8220.0,107.4215,107.5094,107.402,107.4117,8220.0
2023-01-18 14:25:00,110.08,110.3,110.08,110.27,6510.0,107.4801,107.6949,107.4801,107.6656,6510.0
2023-01-18 14:30:00,110.28,110.36,110.19,110.22,8899.0,107.6754,107.7535,107.5875,107.6168,8899.0
2023-01-18 14:35:00,110.22,110.22,110.02,110.04,8107.0,107.6168,107.6168,107.4215,107.441,8107.0
2023-01-18 14:40:00,110.02,110.15,109.98,110.14,9632.0,107.4215,107.5484,107.3825,107.5387,9632.0
2023-01-18 14:45:00,110.16,110.17,109.99,110.0,9678.0,107.5582,107.568,107.3922,107.402,9678.0
2023-01-18 14:50:00,110.0,110.13,109.92,110.09,6200.0,107.402,107.5289,107.3239,107.4899,6200.0
2023-01-18 14:55:00,110.09,110.18,109.96,110.0,15543.0,107.4899,107.5777,107.3629,107.402,15543.0
2023-01-18 15:00:00,110.0,110.06,109.94,110.0,5757.0,107.402,107.4606,107.3434,107.402,5757.0
2023-01-18 15:05:00,110.01,110.1,110.0,110.04,10143.0,107.4117,107.4996,107.402,107.441,10143.0
2023-01-18 15:10:00,110.06,110.26,110.05,110.13,8931.0,107.4606,107.6558,107.4508,107.5289,8931.0
2023-01-18 15:15:00,110.14,110.16,110.01,110.05,10047.0,107.5387,107.5582,107.4117,107.4508,10047.0
2023-01-18 15:20:00,110.06,110.18,110.02,110.18,5798.0,107.4606,107.5777,107.4215,107.5777,5798.0
2023-01-18 15:25:00,110.16,110.19,110.03,110.04,15369.0,107.5582,107.5875,107.4313,107.441,15369.0
2023-01-18 15:30:00,110.02,110.09,109.88,109.88,20876.0,107.4215,107.4899,107.2848,107.2848,20876.0
2023-01-18 15:35:00,109.87,109.94,109.7,109.79,13348.0,107.275,107.3434,107.1091,107.1969,13348.0
2023-01-18 15:40:00,109.8,109.81,109.66,109.66,21029.0,107.2067,107.2165,107.07,107.07,21029.0
2023-01-18 15:45:00,109.65,109.73,109.55,109.63,26964.0,107.0602,107.1384,106.9626,107.0407,26964.0
2023-01-18 15:50:00,109.61,109.69,109.36,109.37,62423.0,107.0212,107.0993,106.7771,106.7869,62423.0
2023-01-18 15:55:00,109.38,109.4,109.18,109.2,103923.0,106.7966,106.8162,106.6013,106.6209,103923.0
2023-01-19 09:30:00,107.54,107.88,107.08,107.88,11636.0,105.0001,105.3321,104.5509,105.3321,11636.0
2023-01-19 09:35:00,107.88,107.9,107.46,107.61,6726.0,105.3321,105.3516,104.922,105.0684,6726.0
2023-01-19 09:40:00,107.82,107.88,107.74,107.87,500.0,105.2735,105.3321,105.1954,105.3223,500.0
2023-01-19 09:45:00,107.59,107.67,107.36,107.43,6089.0,105.0489,105.127,104.8243,104.8927,6089.0
2023-01-19 09:50:00,107.35,107.66,107.35,107.56,3020.0,104.8146,105.1172,104.8146,105.0196,3020.0
2023-01-19 09:55:00,107.61,108.09,107.57,107.76,7610.0,105.0684,105.5371,105.0294,105.2149,7610.0
2023-01-19 10:00:00,107.76,108.29,107.76,108.27,6402.0,105.2149,105.7324,105.2149,105.7128,6402.0
2023-01-19 10:05:00,108.32,108.62,108.22,108.48,6292.0,105.7617,106.0546,105.664,105.9179,6292.0
2023-01-19 10:10:00,108.48,108.9,108.46,108.73,11050.0,105.9179,106.328,105.8984,106.162,11050.0
2023-01-19 10:15:00,108.65,109.04,108.47,108.83,12253.0,106.0839,106.4647,105.9081,106.2596,12253.0
2023-01-19 10:20:00,109.08,109.08,108.72,108.77,3227.0,106.5037,106.5037,106.1522,106.201,3227.0
2023-01-19 10:25:00,108.76,108.77,108.4,108.43,4032.0,106.1913,106.201,105.8398,105.8691,4032.0
2023-01-19 10:30:00,108.46,108.62,108.4,108.57,8359.0,105.8984,106.0546,105.8398,106.0058,8359.0
2023-01-19 10:35:00,108.56,108.64,108.31,108.52,8684.0,105.996,106.0741,105.7519,105.9569,8684.0
2023-01-19 10:40:00,108.55,108.76,108.37,108.37,11245.0,105.9862,106.1913,105.8105,105.8105,11245.0
2023-01-19 10:45:00,108.41,108.41,108.18,108.2,9130.0,105.8495,105.8495,105.625,105.6445,9130.0
2023-01-19 10:50:00,108.17,108.17,107.78,107.78,7937.0,105.6152,105.6152,105.2344,105.2344,7937.0
2023-01-19 10:55:00,107.86,107.88,107.67,107.85,4577.0,105.3125,105.3321,105.127,105.3028,4577.0
2023-01-19 11:00:00,107.84,107.93,107.66,107.69,4031.0,105.293,105.3809,105.1172,105.1465,4031.0
2023-01-19 11:05:00,107.71,107.89,107.49,107.87,30797.0,105.1661,105.3418,104.9513,105.3223,30797.0
2023-01-19 11:10:00,107.82,108.0,107.82,107.95,20769.0,105.2735,105.4492,105.2735,105.4004,20769.0
2023-01-19 11:15:00,107.95,108.26,107.93,108.11,10908.0,105.4004,105.7031,105.3809,105.5566,10908.0
2023-01-19 11:20:00,108.15,108.33,108.09,108.23,4827.0,105.5957,105.7714,105.5371,105.6738,4827.0
2023-01-19 11:25:00,108.25,108.32,108.21,108.21,736.0,105.6933,105.7617,105.6543,105.6543,736.0
2023-01-19 11:30:00,108.2,108.33,108.1,108.17,3570.0,105.6445,105.7714,105.5469,105.6152,3570.0
2023-01-19 11:35:00,108.22,108.31,108.2,108.26,3318.0,105.664,105.7519,105.6445,105.7031,3318.0
2023-01-19 11:40:00,108.34,108.35,108.04,108.05,3084.0,105.7812,105.7909,105.4883,105.498,3084.0
2023-01-19 11:45:00,108.04,108.14,108.03,108.05,2100.0,105.4883,105.5859,105.4785,105.498,2100.0
2023-01-19 11:50:00,108.03,108.11,107.93,108.06,3573.0,105.4785,105.5566,105.3809,105.5078,3573.0
2023-01-19 11:55:00,108.05,108.3,108.05,108.29,4505.0,105.498,105.7421,105.498,105.7324,4505.0
2023-01-19 12:00:00,108.27,108.52,108.26,108.48,6225.0,105.7128,105.9569,105.7031,105.9179,6225.0
2023-01-19 12:05:00,108.52,108.59,108.39,108.42,4747.0,105.9569,106.0253,105.83,105.8593,4747.0
2023-01-19 12:10:00,108.46,108.72,108.46,108.7,3732.0,105.8984,106.1522,105.8984,106.1327,3732.0
2023-01-19 12:15:00,108.73,108.95,108.73,108.77,16240.0,106.162,106.3768,106.162,106.201,16240.0
2023-01-19 12:20:00,108.76,108.86,108.66,108.66,2847.0,106.1913,106.2889,106.0936,106.0936,2847.0
2023-01-19 12:25:00,108.66,108.77,108.62,108.77,4605.0,106.0936,106.201,106.0546,106.201,4605.0
2023-01-19 12:30:00,108.74,108.77,108.45,108.48,6368.0,106.1717,106.201,105.8886,105.9179,6368.0
2023-01-19 12:35:00,108.41,108.46,108.32,108.39,7086.0,105.8495,105.8984,105.7617,105.83,7086.0
2023-01-19 12:40:00,108.34,108.48,108.32,108.43,3761.0,105.7812,105.9179,105.7617,105.8691,3761.0
2023-01-19 12:45:00,108.44,108.65,108.35,108.42,4078.0,105.8788,106.0839,105.7909,105.8593,4078.0
2023-01-19 12:50:00,108.43,108.5,108.25,108.3,6438.0,105.8691,105.9374,105.6933,105.7421,6438.0
2023-01-19 12:55:00,108.28,108.29,108.12,108.25,8551.0,105.7226,105.7324,105.5664,105.6933,8551.0
2023-01-19 13:00:00,108.29,108.52,108.19,108.33,35944.0,105.7324,105.9569,105.6347,105.7714,35944.0
2023-01-19 13:05:00,108.33,108.41,108.07,108.16,17500.0,105.7714,105.8495,105.5176,105.6054,17500.0
2023-01-19 13:10:00,108.2,108.51,108.17,108.49,6795.0,105.6445,105.9472,105.6152,105.9276,6795.0
2023-01-19 13:15:00,108.46,108.46,108.25,108.4,13025.0,105.8984,105.8984,105.6933,105.8398,13025.0
2023-01-19 13:20:00,108.4,108.68,108.35,108.43,19491.0,105.8398,106.1132,105.7909,105.8691,19491.0
2023-01-19 13:25:00,108.43,108.52,108.35,108.48,6620.0,105.8691,105.9569,105.7909,105.9179,6620.0
2023-01-19 13:30:00,108.48,108.65,108.48,108.65,7609.0,105.9179,106.0839,105.9179,106.0839,7609.0
2023-01-19 13:35:00,108.67,109.02,108.63,108.98,9223.0,106.1034,106.4451,106.0643,106.4061,9223.0
2023-01-19 13:40:00,109.02,109.11,108.69,108.71,6424.0,106.4451,106.533,106.1229,106.1424,6424.0
2023-01-19 13:45:00,108.77,108.77,108.68,108.73,1200.0,106.201,106.201,106.1132,106.162,1200.0
2023-01-19 13:50:00,108.77,108.77,108.57,108.66,2627.0,106.201,106.201,106.0058,106.0936,2627.0
2023-01-19 13:55:00,108.59,108.81,108.59,108.8,2375.0,106.0253,106.2401,106.0253,106.2303,2375.0
2023-01-19 14:00:00,108.81,108.81,108.6,108.76,2992.0,106.2401,106.2401,106.035,106.1913,2992.0
2023-01-19 14:05:00,108.76,108.77,108.53,108.71,6560.0,106.1913,106.201,105.9667,106.1424,6560.0
2023-01-19 14:10:00,108.66,108.97,108.66,108.92,2992.0,106.0936,106.3963,106.0936,106.3475,2992.0
2023-01-19 14:15:00,108.98,109.01,108.83,109.0,10272.0,106.4061,106.4354,106.2596,106.4256,10272.0
2023-01-19 14:20:00,109.0,109.3,109.0,109.3,10351.0,106.4256,106.7185,106.4256,106.7185,10351.0
2023-01-19 14:25:00,109.29,109.32,109.17,109.23,5162.0,106.7087,106.738,106.5916,106.6502,5162.0
2023-01-19 14:30:00,109.2,109.32,109.1,109.32,2400.0,106.6209,106.738,106.5232,106.738,2400.0
2023-01-19 14:35:00,109.29,109.36,109.17,109.2,6657.0,106.7087,106.7771,106.5916,106.6209,6657.0
2023-01-19 14:40:00,109.19,109.25,109.06,109.1,6009.0,106.6111,106.6697,106.4842,106.5232,6009.0
2023-01-19 14:45:00,109.14,109.21,109.06,109.16,9507.0,106.5623,106.6306,106.4842,106.5818,9507.0
2023-01-19 14:50:00,109.08,109.18,109.07,109.08,2424.0,106.5037,106.6013,106.4939,106.5037,2424.0
2023-01-19 14:55:00,109.08,109.23,109.08,109.14,5300.0,106.5037,106.6502,106.5037,106.5623,5300.0
2023-01-19 15:00:00,109.15,109.25,109.12,109.12,4823.0,106.5721,106.6697,106.5428,106.5428,4823.0
2023-01-19 15:05:00,109.12,109.12,108.88,108.91,5561.0,106.5428,106.5428,106.3084,106.3377,5561.0
2023-01-19 15:10:00,108.93,109.01,108.87,109.0,10194.0,106.3573,106.4354,106.2987,106.4256,10194.0
2023-01-19 15:15:00,108.97,109.02,108.85,108.9,8905.0,106.3963,106.4451,106.2791,106.328,8905.0
2023-01-19 15:20:00,108.9,108.92,108.72,108.89,9398.0,106.328,106.3475,106.1522,106.3182,9398.0
2023-01-19 15:25:00,108.91,109.03,108.88,108.95,10298.0,106.3377,106.4549,106.3084,106.3768,10298.0
2023-01-19 15:30:00,108.97,108.97,108.74,108.8,9079.0,106.3963,106.3963,106.1717,106.2303,9079.0
2023-01-19 15:35:00,108.85,108.95,108.82,108.87,7463.0,106.2791,106.3768,106.2498,106.2987,7463.0
2023-01-19 15:40:00,108.88,108.89,108.77,108.79,8938.0,106.3084,106.3182,106.201,106.2206,8938.0
2023-01-19 15:45:00,108.8,108.8,108.6,108.71,13351.0,106.2303,106.2303,106.035,106.1424,13351.0
2023-01-19 15:50:00,108.73,108.9,108.65,108.8,58711.0,106.162,106.328,106.0839,106.2303,58711.0
2023-01-19 15:55:00,108.76,108.77,108.58,108.62,70518.0,106.1913,106.201,106.0155,106.0546,70518.0
2023-01-20 09:30:00,109.22,109.31,108.73,108.76,94918.0,106.6404,106.7283,106.162,106.1913,94918.0
2023-01-20 09:35:00,108.61,108.75,108.45,108.57,2133.0,106.0448,106.1815,105.8886,106.0058,2133.0
2023-01-20 09:40:00,108.76,109.18,108.75,109.07,8782.0,106.1913,106.6013,106.1815,106.4939,8782.0
2023-01-20 09:45:00,109.14,109.31,108.92,109.01,12350.0,106.5623,106.7283,106.3475,106.4354,12350.0
2023-01-20 09:50:00,109.09,109.49,109.0,109.26,5996.0,106.5135,106.904,106.4256,106.6795,5996.0
2023-01-20 09:55:00,109.35,109.9,109.25,109.77,5577.0,106.7673,107.3043,106.6697,107.1774,5577.0
2023-01-20 10:00:00,109.86,109.86,109.5,109.76,9176.0,107.2653,107.2653,106.9138,107.1676,9176.0
2023-01-20 10:05:00,109.91,110.09,109.76,109.79,10307.0,107.3141,107.4899,107.1676,107.1969,10307.0
2023-01-20 10:10:00,109.79,109.92,109.55,109.55,4734.0,107.1969,107.3239,106.9626,106.9626,4734.0
2023-01-20 10:15:00,109.59,109.64,109.41,109.58,7376.0,107.0017,107.0505,106.8259,106.9919,7376.0
2023-01-20 10:20:00,109.56,109.75,109.55,109.75,5031.0,106.9724,107.1579,106.9626,107.1579,5031.0
2023-01-20 10:25:00,109.73,109.93,109.64,109.85,4066.0,107.1384,107.3336,107.0505,107.2555,4066.0
2023-01-20 10:30:00,109.92,109.94,109.69,109.73,4883.0,107.3239,107.3434,107.0993,107.1384,4883.0
2023-01-20 10:35:00,109.78,109.86,109.64,109.68,5293.0,107.1872,107.2653,107.0505,107.0895,5293.0
2023-01-20 10:40:00,109.72,109.86,109.68,109.74,12656.0,107.1286,107.2653,107.0895,107.1481,12656.0
2023-01-20 10:45:00,109.74,109.74,109.59,109.67,4327.0,107.1481,107.1481,107.0017,107.0798,4327.0
2023-01-20 10:50:00,109.67,109.92,109.55,109.86,6145.0,107.0798,107.3239,106.9626,107.2653,6145.0
2023-01-20 10:55:00,109.86,110.0,109.8,109.88,3707.0,107.2653,107.402,107.2067,107.2848,3707.0
2023-01-20 11:00:00,109.84,110.17,109.84,110.17,3374.0,107.2458,107.568,107.2458,107.568,3374.0
2023-01-20 11:05:00,110.17,110.22,109.98,110.14,21677.0,107.568,107.6168,107.3825,107.5387,21677.0
2023-01-20 11:10:00,110.21,110.33,110.18,110.22,3407.0,107.607,107.7242,107.5777,107.6168,3407.0
2023-01-20 11:15:00,110.23,110.26,110.09,110.09,2532.0,107.6265,107.6558,107.4899,107.4899,2532.0
2023-01-20 11:20:00,110.07,110.14,109.95,110.12,8260.0,107.4703,107.5387,107.3532,107.5191,8260.0
2023-01-20 11:25:00,110.14,110.38,110.12,110.34,6513.0,107.5387,107.773,107.5191,107.7339,6513.0
2023-01-20 11:30:00,110.42,110.43,110.32,110.4,7920.0,107.8121,107.8218,107.7144,107.7925,7920.0
2023-01-20 11:35:00,110.4,110.42,110.21,110.21,3189.0,107.7925,107.8121,107.607,107.607,3189.0
2023-01-20 11:40:00,110.16,110.22,110.1,110.2,1000.0,107.5582,107.6168,107.4996,107.5973,1000.0
2023-01-20 11:45:00,110.16,110.35,110.16,110.34,3270.0,107.5582,107.7437,107.5582,107.7339,3270.0
2023-01-20 11:50:00,110.34,110.38,110.16,110.17,3095.0,107.7339,107.773,107.5582,107.568,3095.0
2023-01-20 11:55:00,110.23,110.36,110.17,110.33,2832.0,107.6265,107.7535,107.568,107.7242,2832.0
2023-01-20 12:00:00,110.25,110.39,110.24,110.32,3231.0,107.6461,107.7828,107.6363,107.7144,3231.0
2023-01-20 12:05:00,110.38,110.41,110.29,110.3,2016.0,107.773,107.8023,107.6851,107.6949,2016.0
2023-01-20 12:10:00,110.25,110.42,110.25,110.42,1100.0,107.6461,107.8121,107.6461,107.8121,1100.0
2023-01-20 12:15:00,110.45,110.53,110.44,110.53,2163.0,107.8414,107.9195,107.8316,107.9195,2163.0
2023-01-20 12:20:00,110.52,110.54,110.42,110.53,2805.0,107.9097,107.9292,107.8121,107.9195,2805.0
2023-01-20 12:25:00,110.52,110.57,110.49,110.49,1600.0,107.9097,107.9585,107.8804,107.8804,1600.0
2023-01-20 12:30:00,110.52,110.59,110.47,110.54,3351.0,107.9097,107.978,107.8609,107.9292,3351.0
2023-01-20 12:35:00,110.51,110.6,110.5,110.59,2052.0,107.8999,107.9878,107.8902,107.978,2052.0
2023-01-20 12:40:00,110.59,110.73,110.59,110.62,3345.0,107.978,108.1147,107.978,108.0073,3345.0
2023-01-20 12:45:00,110.62,110.71,110.61,110.62,5258.0,108.0073,108.0952,107.9976,108.0073,5258.0
2023-01-20 12:50:00,110.62,110.67,110.57,110.58,2325.0,108.0073,108.0562,107.9585,107.9683,2325.0
2023-01-20 12:55:00,110.57,110.63,110.5,110.58,3568.0,107.9585,108.0171,107.8902,107.9683,3568.0
2023-01-20 13:00:00,110.6,110.81,110.46,110.59,7947.0,107.9878,108.1928,107.8511,107.978,7947.0
2023-01-20 13:05:00,110.59,110.67,110.59,110.65,2478.0,107.978,108.0562,107.978,108.0366,2478.0
2023-01-20 13:10:00,110.55,110.89,110.38,110.84,5410.0,107.939,108.271,107.773,108.2221,5410.0
2023-01-20 13:15:00,110.87,110.91,110.48,110.51,5837.0,108.2514,108.2905,107.8706,107.8999,5837.0
2023-01-20 13:20:00,110.44,110.6,110.4,110.59,4958.0,107.8316,107.9878,107.7925,107.978,4958.0
2023-01-20 13:25:00,110.6,110.61,110.5,110.59,5109.0,107.9878,107.9976,107.8902,107.978,5109.0
2023-01-20 13:30:00,110.61,110.68,110.55,110.64,8329.0,107.9976,108.0659,107.939,108.0269,8329.0
2023-01-20 13:35:00,110.67,110.85,110.61,110.77,10215.0,108.0562,108.2319,107.9976,108.1538,10215.0
2023-01-20 13:40:00,110.77,110.89,110.76,110.81,7341.0,108.1538,108.271,108.144,108.1928,7341.0
2023-01-20 13:45:00,110.83,111.04,110.7,111.04,4351.0,108.2124,108.4174,108.0854,108.4174,4351.0
2023-01-20 13:50:00,111.09,111.18,111.0,111.18,5176.0,108.4662,108.5541,108.3784,108.5541,5176.0
2023-01-20 13:55:00,111.17,111.26,111.11,111.23,2184.0,108.5443,108.6322,108.4858,108.6029,2184.0
2023-01-20 14:00:00,111.21,111.22,111.11,111.14,3823.0,108.5834,108.5932,108.4858,108.5151,3823.0
2023-01-20 14:05:00,111.14,111.16,111.07,111.11,6215.0,108.5151,108.5346,108.4467,108.4858,6215.0
2023-01-20 14:10:00,111.07,111.24,111.02,111.17,6606.0,108.4467,108.6127,108.3979,108.5443,6606.0
2023-01-20 14:15:00,111.17,111.27,111.17,111.25,3466.0,108.5443,108.642,108.5443,108.6225,3466.0
2023-01-20 14:20:00,111.26,111.47,111.22,111.47,4016.0,108.6322,108.8373,108.5932,108.8373,4016.0
2023-01-20 14:25:00,111.46,111.66,111.4,111.59,15003.0,108.8275,109.0228,108.7689,108.9544,15003.0
2023-01-20 14:30:00,111.62,111.73,111.6,111.64,11992.0,108.9837,109.0911,108.9642,109.0032,11992.0
2023-01-20 14:35:00,111.66,111.69,111.6,111.65,4341.0,109.0228,109.0521,108.9642,109.013,4341.0
2023-01-20 14:40:00,111.65,111.65,111.5,111.6,6593.0,109.013,109.013,108.8666,108.9642,6593.0
2023-01-20 14:45:00,111.6,111.61,111.48,111.5,3473.0,108.9642,108.974,108.847,108.8666,3473.0
2023-01-20 14:50:00,111.47,111.48,111.27,111.34,3262.0,108.8373,108.847,108.642,108.7103,3262.0
2023-01-20 14:55:00,111.29,111.44,111.21,111.44,5380.0,108.6615,108.808,108.5834,108.808,5380.0
2023-01-20 15:00:00,111.45,111.56,111.42,111.55,6804.0,108.8177,108.9251,108.7884,108.9154,6804.0
2023-01-20 15:05:00,111.51,111.7,111.48,111.66,5667.0,108.8763,109.0618,108.847,109.0228,5667.0
2023-01-20 15:10:00,111.65,111.73,111.63,111.73,5065.0,109.013,109.0911,108.9935,109.0911,5065.0
2023-01-20 15:15:00,111.75,111.88,111.71,111.71,10565.0,109.1106,109.2376,109.0716,109.0716,10565.0
2023-01-20 15:20:00,111.69,111.69,111.55,111.63,18347.0,109.0521,109.0521,108.9154,108.9935,18347.0
2023-01-20 15:25:00,111.63,111.64,111.51,111.63,16054.0,108.9935,109.0032,108.8763,108.9935,16054.0
2023-01-20 15:30:00,111.64,111.69,111.51,111.51,13182.0,109.0032,109.0521,108.8763,108.8763,13182.0
2023-01-20 15:35:00,111.5,111.64,111.44,111.64,18002.0,108.8666,109.0032,108.808,109.0032,18002.0
2023-01-20 15:40:00,111.64,111.75,111.61,111.74,10119.0,109.0032,109.1106,108.974,109.1009,10119.0
2023-01-20 15:45:00,111.72,111.95,111.69,111.91,26126.0,109.0814,109.3059,109.0521,109.2669,26126.0
2023-01-20 15:50:00,111.86,112.12,111.86,112.01,42080.0,109.218,109.4719,109.218,109.3645,42080.0
2023-01-20 15:55:00,112.05,112.08,111.79,111.93,101005.0,109.4036,109.4329,109.1497,109.2864,101005.0
2023-01-23 09:30:00,112.18,112.23,111.6,111.86,13100.0,109.5305,109.5793,108.9642,109.218,13100.0
2023-01-23 09:35:00,111.74,111.85,111.15,111.44,11034.0,109.1009,109.2083,108.5248,108.808,11034.0
2023-01-23 09:40:00,111.58,111.75,111.45,111.56,2882.0,108.9447,109.1106,108.8177,108.9251,2882.0
2023-01-23 09:45:00,111.72,112.16,111.7,112.1,5619.0,109.0814,109.511,109.0618,109.4524,5619.0
2023-01-23 09:50:00,112.05,112.38,112.04,112.37,3817.0,109.4036,109.7258,109.3938,109.716,3817.0
2023-01-23 09:55:00,112.38,112.46,112.33,112.43,6569.0,109.7258,109.8039,109.6769,109.7746,6569.0
2023-01-23 10:00:00,112.5,112.99,112.5,112.63,16982.0,109.8429,110.3214,109.8429,109.9699,16982.0
2023-01-23 10:05:00,112.63,112.66,112.46,112.48,23476.0,109.9699,109.9992,109.8039,109.8234,23476.0
2023-01-23 10:10:00,112.44,112.54,112.31,112.32,7136.0,109.7844,109.882,109.6574,109.6672,7136.0
2023-01-23 10:15:00,112.33,112.45,112.2,112.27,6584.0,109.6769,109.7941,109.55,109.6184,6584.0
2023-01-23 10:20:00,112.27,112.6,112.24,112.6,3363.0,109.6184,109.9406,109.5891,109.9406,3363.0
2023-01-23 10:25:00,112.71,112.82,112.58,112.72,6446.0,110.048,110.1554,109.921,110.0577,6446.0
2023-01-23 10:30:00,112.76,112.9,112.76,112.9,2775.0,110.0968,110.2335,110.0968,110.2335,2775.0
2023-01-23 10:35:00,112.9,113.04,112.9,113.04,5238.0,110.2335,110.3702,110.2335,110.3702,5238.0
2023-01-23 10:40:00,113.04,113.04,112.94,113.03,3419.0,110.3702,110.3702,110.2725,110.3604,3419.0
2023-01-23 10:45:00,113.03,113.35,112.96,113.35,10563.0,110.3604,110.6729,110.2921,110.6729,10563.0
2023-01-23 10:50:00,113.32,113.58,113.26,113.26,10812.0,110.6436,110.8974,110.585,110.585,10812.0
2023-01-23 10:55:00,113.35,113.87,113.31,113.75,24883.0,110.6729,111.1806,110.6338,111.0634,24883.0
2023-01-23 11:00:00,113.7,114.03,113.6,113.97,18389.0,111.0146,111.3368,110.917,111.2782,18389.0
2023-01-23 11:05:00,113.97,114.15,113.96,114.14,11508.0,111.2782,111.454,111.2685,111.4442,11508.0
2023-01-23 11:10:00,114.1,114.19,114.0,114.01,7951.0,111.4051,111.493,111.3075,111.3173,7951.0
2023-01-23 11:15:00,114.01,114.06,113.83,114.01,6972.0,111.3173,111.3661,111.1415,111.3173,6972.0
2023-01-23 11:20:00,114.06,114.21,114.02,114.07,10204.0,111.3661,111.5125,111.327,111.3759,10204.0
2023-01-23 11:25:00,114.07,114.07,113.67,113.78,5494.0,111.3759,111.3759,110.9853,111.0927,5494.0
2023-01-23 11:30:00,113.74,113.89,113.7,113.83,10660.0,111.0536,111.2001,111.0146,111.1415,10660.0
2023-01-23 11:35:00,113.84,114.11,113.74,114.09,15381.0,111.1513,111.4149,111.0536,111.3954,15381.0
2023-01-23 11:40:00,114.08,114.11,113.89,113.89,9976.0,111.3856,111.4149,111.2001,111.2001,9976.0
2023-01-23 11:45:00,113.93,113.93,113.71,113.82,5475.0,111.2392,111.2392,111.0244,111.1318,5475.0
2023-01-23 11:50:00,113.79,113.84,113.67,113.75,4575.0,111.1025,111.1513,110.9853,111.0634,4575.0
2023-01-23 11:55:00,113.75,113.86,113.74,113.86,5071.0,111.0634,111.1708,111.0536,111.1708,5071.0
2023-01-23 12:00:00,113.84,113.9,113.7,113.9,3947.0,111.1513,111.2099,111.0146,111.2099,3947.0
2023-01-23 12:05:00,113.88,113.88,113.37,113.38,11454.0,111.1903,111.1903,110.6924,110.7021,11454.0
2023-01-23 12:10:00,113.37,113.49,113.36,113.37,25046.0,110.6924,110.8096,110.6826,110.6924,25046.0
2023-01-23 12:15:00,113.38,113.45,113.25,113.44,8362.0,110.7021,110.7705,110.5752,110.7607,8362.0
2023-01-23 12:20:00,113.44,113.45,113.35,113.4,10246.0,110.7607,110.7705,110.6729,110.7217,10246.0
2023-01-23 12:25:00,113.38,113.38,113.33,113.34,4203.0,110.7021,110.7021,110.6533,110.6631,4203.0
2023-01-23 12:30:00,113.32,113.52,113.31,113.42,6600.0,110.6436,110.8388,110.6338,110.7412,6600.0
2023-01-23 12:35:00,113.42,113.44,113.39,113.42,22152.0,110.7412,110.7607,110.7119,110.7412,22152.0
2023-01-23 12:40:00,113.42,113.47,113.31,113.4,10737.0,110.7412,110.79,110.6338,110.7217,10737.0
2023-01-23 12:45:00,113.38,113.43,113.37,113.41,2835.0,110.7021,110.751,110.6924,110.7314,2835.0
2023-01-23 12:50:00,113.42,113.46,113.31,113.46,12389.0,110.7412,110.7803,110.6338,110.7803,12389.0
2023-01-23 12:55:00,113.5,113.55,113.43,113.49,13673.0,110.8193,110.8681,110.751,110.8096,13673.0
2023-01-23 13:00:00,113.47,113.72,113.44,113.61,4743.0,110.79,111.0341,110.7607,110.9267,4743.0
2023-01-23 13:05:00,113.6,113.65,113.53,113.53,5119.0,110.917,110.9658,110.8486,110.8486,5119.0
2023-01-23 13:10:00,113.58,113.68,113.55,113.6,6285.0,110.8974,110.9951,110.8681,110.917,6285.0
2023-01-23 13:15:00,113.63,113.72,113.62,113.69,3704.0,110.9462,111.0341,110.9365,111.0048,3704.0
2023-01-23 13:20:00,113.71,113.73,113.57,113.58,15179.0,111.0244,111.0439,110.8877,110.8974,15179.0
2023-01-23 13:25:00,113.59,113.66,113.52,113.62,8532.0,110.9072,110.9755,110.8388,110.9365,8532.0
2023-01-23 13:30:00,113.64,113.68,113.53,113.57,9417.0,110.956,110.9951,110.8486,110.8877,9417.0
2023-01-23 13:35:00,113.58,113.65,113.56,113.58,25556.0,110.8974,110.9658,110.8779,110.8974,25556.0
2023-01-23 13:40:00,113.61,113.65,113.51,113.6,11538.0,110.9267,110.9658,110.8291,110.917,11538.0
2023-01-23 13:45:00,113.58,113.64,113.54,113.59,4262.0,110.8974,110.956,110.8584,110.9072,4262.0
2023-01-23 13:50:00,113.58,113.61,113.44,113.44,3794.0,110.8974,110.9267,110.7607,110.7607,3794.0
2023-01-23 13:55:00,113.44,113.47,113.29,113.33,5288.0,110.7607,110.79,110.6143,110.6533,5288.0
2023-01-23 14:00:00,113.3,113.32,113.17,113.26,7158.0,110.624,110.6436,110.4971,110.585,7158.0
2023-01-23 14:05:00,113.26,113.4,113.25,113.38,3663.0,110.585,110.7217,110.5752,110.7021,3663.0
2023-01-23 14:10:00,113.42,113.49,113.33,113.49,3768.0,110.7412,110.8096,110.6533,110.8096,3768.0
2023-01-23 14:15:00,113.48,113.59,113.43,113.59,3335.0,110.7998,110.9072,110.751,110.9072,3335.0
2023-01-23 14:20:00,113.59,113.59,113.46,113.47,3229.0,110.9072,110.9072,110.7803,110.79,3229.0
2023-01-23 14:25:00,113.46,113.46,113.17,113.21,6195.0,110.7803,110.7803,110.4971,110.5362,6195.0
2023-01-23 14:30:00,113.22,113.35,113.19,113.23,2790.0,110.5459,110.6729,110.5166,110.5557,2790.0
2023-01-23 14:35:00,113.21,113.22,113.05,113.07,4462.0,110.5362,110.5459,110.3799,110.3995,4462.0
2023-01-23 14:40:00,113.05,113.21,113.03,113.19,8248.0,110.3799,110.5362,110.3604,110.5166,8248.0
2023-01-23 14:45:00,113.21,113.22,112.97,113.2,13944.0,110.5362,110.5459,110.3018,110.5264,13944.0
2023-01-23 14:50:00,113.18,113.25,113.1,113.25,10091.0,110.5069,110.5752,110.4288,110.5752,10091.0
2023-01-23 14:55:00,113.27,113.48,113.26,113.46,10099.0,110.5947,110.7998,110.585,110.7803,10099.0
2023-01-23 15:00:00,113.47,113.56,113.43,113.48,11092.0,110.79,110.8779,110.751,110.7998,11092.0
2023-01-23 15:05:00,113.45,113.66,113.4,113.64,16960.0,110.7705,110.9755,110.7217,110.956,16960.0
2023-01-23 15:10:00,113.6,113.61,113.32,113.33,11397.0,110.917,110.9267,110.6436,110.6533,11397.0
2023-01-23 15:15:00,113.36,113.56,113.35,113.44,6290.0,110.6826,110.8779,110.6729,110.7607,6290.0
2023-01-23 15:20:00,113.45,113.51,113.39,113.48,8051.0,110.7705,110.8291,110.7119,110.7998,8051.0
2023-01-23 15:25:00,113.49,113.49,113.29,113.36,6887.0,110.8096,110.8096,110.6143,110.6826,6887.0
2023-01-23 15:30:00,113.36,113.47,113.33,113.4,11768.0,110.6826,110.79,110.6533,110.7217,11768.0
2023-01-23 15:35:00,113.39,113.56,113.35,113.53,7953.0,110.7119,110.8779,110.6729,110.8486,7953.0
2023-01-23 15:40:00,113.52,113.52,113.35,113.5,13381.0,110.8388,110.8388,110.6729,110.8193,13381.0
2023-01-23 15:45:00,113.51,113.64,113.49,113.62,44283.0,110.8291,110.956,110.8096,110.9365,44283.0
2023-01-23 15:50:00,113.64,113.68,113.44,113.54,49904.0,110.956,110.9951,110.7607,110.8584,49904.0
2023-01-23 15:55:00,113.54,113.62,113.41,113.41,78796.0,110.8584,110.9365,110.7314,110.7314,78796.0
2023-01-24 09:30:00,113.45,114.73,112.67,112.93,4303.0,110.7705,112.0203,110.0089,110.2628,4303.0
2023-01-24 09:35:00,112.94,113.05,112.64,112.98,8325.0,110.2725,110.3799,109.9796,110.3116,8325.0
2023-01-24 09:40:00,113.06,113.56,113.04,113.37,5344.0,110.3897,110.8779,110.3702,110.6924,5344.0
2023-01-24 09:45:00,113.37,113.7,113.04,113.34,8388.0,110.6924,111.0146,110.3702,110.6631,8388.0
2023-01-24 09:50:00,113.41,113.47,113.28,113.31,3881.0,110.7314,110.79,110.6045,110.6338,3881.0
2023-01-24 09:55:00,113.29,113.39,112.67,112.76,9568.0,110.6143,110.7119,110.0089,110.0968,9568.0
2023-01-24 10:00:00,112.78,113.07,112.74,113.02,8167.0,110.1163,110.3995,110.0773,110.3507,8167.0
2023-01-24 10:05:00,113.02,113.16,112.74,113.04,6396.0,110.3507,110.4873,110.0773,110.3702,6396.0
2023-01-24 10:10:00,112.98,113.2,112.95,113.15,4654.0,110.3116,110.5264,110.2823,110.4776,4654.0
2023-01-24 10:15:00,113.25,113.45,113.15,113.18,3165.0,110.5752,110.7705,110.4776,110.5069,3165.0
2023-01-24 10:20:00,113.21,113.22,113.01,113.01,2013.0,110.5362,110.5459,110.3409,110.3409,2013.0
2023-01-24 10:25:00,113.07,113.12,112.98,113.11,3588.0,110.3995,110.4483,110.3116,110.4385,3588.0
2023-01-24 10:30:00,113.09,113.12,113.0,113.03,5136.0,110.419,110.4483,110.3311,110.3604,5136.0
2023-01-24 10:35:00,113.02,113.08,112.86,113.05,6578.0,110.3507,110.4092,110.1944,110.3799,6578.0
2023-01-24 10:40:00,113.04,113.29,113.02,113.29,3559.0,110.3702,110.6143,110.3507,110.6143,3559.0
2023-01-24 10:45:00,113.31,113.41,113.28,113.37,4930.0,110.6338,110.7314,110.6045,110.6924,4930.0
2023-01-24 10:50:00,113.38,113.4,113.28,113.3,3442.0,110.7021,110.7217,110.6045,110.624,3442.0
2023-01-24 10:55:00,113.25,113.46,113.17,113.34,7047.0,110.5752,110.7803,110.4971,110.6631,7047.0
2023-01-24 11:00:00,113.41,113.46,113.38,113.4,1362.0,110.7314,110.7803,110.7021,110.7217,1362.0
2023-01-24 11:05:00,113.4,113.4,113.2,113.24,3115.0,110.7217,110.7217,110.5264,110.5655,3115.0
2023-01-24 11:10:00,113.24,113.29,113.21,113.22,3588.0,110.5655,110.6143,110.5362,110.5459,3588.0
2023-01-24 11:15:00,113.2,113.29,113.09,113.29,3142.0,110.5264,110.6143,110.419,110.6143,3142.0
2023-01-24 11:20:00,113.32,113.45,113.16,113.45,3024.0,110.6436,110.7705,110.4873,110.7705,3024.0
2023-01-24 11:25:00,113.41,113.41,113.26,113.3,5604.0,110.7314,110.7314,110.585,110.624,5604.0
2023-01-24 11:30:00,113.26,113.26,113.08,113.15,6976.0,110.585,110.585,110.4092,110.4776,6976.0
2023-01-24 11:35:00,113.13,113.25,113.12,113.23,3065.0,110.4581,110.5752,110.4483,110.5557,3065.0
2023-01-24 11:40:00,113.23,113.31,113.11,113.2,28576.0,110.5557,110.6338,110.4385,110.5264,28576.0
2023-01-24 11:45:00,113.18,113.21,113.12,113.21,6098.0,110.5069,110.5362,110.4483,110.5362,6098.0
2023-01-24 11:50:00,113.19,113.33,113.17,113.22,3814.0,110.5166,110.6533,110.4971,110.5459,3814.0
2023-01-24 11:55:00,113.25,113.28,113.1,113.15,3136.0,110.5752,110.6045,110.4288,110.4776,3136.0
2023-01-24 12:00:00,113.17,113.17,112.98,113.06,6778.0,110.4971,110.4971,110.3116,110.3897,6778.0
2023-01-24 12:05:00,113.11,113.14,112.92,112.92,5464.0,110.4385,110.4678,110.253,110.253,5464.0
2023-01-24 12:10:00,113.0,113.04,112.93,112.94,6009.0,110.3311,110.3702,110.2628,110.2725,6009.0
2023-01-24 12:15:00,112.93,112.98,112.88,112.9,3491.0,110.2628,110.3116,110.214,110.2335,3491.0
2023-01-24 12:20:00,112.87,112.87,112.76,112.79,3114.0,110.2042,110.2042,110.0968,110.1261,3114.0
2023-01-24 12:25:00,112.82,112.84,112.68,112.83,9040.0,110.1554,110.1749,110.0187,110.1651,9040.0
2023-01-24 12:30:00,112.82,112.82,112.73,112.75,7090.0,110.1554,110.1554,110.0675,110.087,7090.0
2023-01-24 12:35:00,112.73,112.93,112.72,112.89,7195.0,110.0675,110.2628,110.0577,110.2237,7195.0
2023-01-24 12:40:00,112.86,112.88,112.55,112.59,12142.0,110.1944,110.214,109.8918,109.9308,12142.0
2023-01-24 12:45:00,112.54,112.64,112.41,112.64,7245.0,109.882,109.9796,109.7551,109.9796,7245.0
2023-01-24 12:50:00,112.64,112.65,112.5,112.57,3600.0,109.9796,109.9894,109.8429,109.9113,3600.0
2023-01-24 12:55:00,112.54,112.68,112.53,112.65,1600.0,109.882,110.0187,109.8722,109.9894,1600.0
2023-01-24 13:00:00,112.63,112.68,112.43,112.44,4739.0,109.9699,110.0187,109.7746,109.7844,4739.0
2023-01-24 13:05:00,112.47,112.58,112.39,112.58,4424.0,109.8136,109.921,109.7355,109.921,4424.0
2023-01-24 13:10:00,112.62,112.79,112.62,112.71,1584.0,109.9601,110.1261,109.9601,110.048,1584.0
2023-01-24 13:15:00,112.7,112.71,112.63,112.68,7555.0,110.0382,110.048,109.9699,110.0187,7555.0
2023-01-24 13:20:00,112.69,112.69,112.6,112.65,3379.0,110.0284,110.0284,109.9406,109.9894,3379.0
2023-01-24 13:25:00,112.65,112.74,112.56,112.73,5201.0,109.9894,110.0773,109.9015,110.0675,5201.0
2023-01-24 13:30:00,112.71,112.73,112.68,112.69,2566.0,110.048,110.0675,110.0187,110.0284,2566.0
2023-01-24 13:35:00,112.71,112.96,112.7,112.94,9720.0,110.048,110.2921,110.0382,110.2725,9720.0
2023-01-24 13:40:00,112.98,113.01,112.93,113.0,2220.0,110.3116,110.3409,110.2628,110.3311,2220.0
2023-01-24 13:45:00,112.97,113.2,112.95,113.1,15368.0,110.3018,110.5264,110.2823,110.4288,15368.0
2023-01-24 13:50:00,113.13,113.2,113.09,113.18,2985.0,110.4581,110.5264,110.419,110.5069,2985.0
2023-01-24 13:55:00,113.2,113.28,113.19,113.26,5147.0,110.5264,110.6045,110.5166,110.585,5147.0
2023-01-24 14:00:00,113.22,113.22,112.9,112.91,6502.0,110.5459,110.5459,110.2335,110.2433,6502.0
2023-01-24 14:05:00,112.87,112.9,112.77,112.88,3128.0,110.2042,110.2335,110.1066,110.214,3128.0
2023-01-24 14:10:00,112.9,113.02,112.81,112.87,7941.0,110.2335,110.3507,110.1456,110.2042,7941.0
2023-01-24 14:15:00,112.87,112.97,112.84,112.92,2892.0,110.2042,110.3018,110.1749,110.253,2892.0
2023-01-24 14:20:00,112.92,112.96,112.85,112.95,2801.0,110.253,110.2921,110.1847,110.2823,2801.0
2023-01-24 14:25:00,112.94,112.98,112.91,112.93,3895.0,110.2725,110.3116,110.2433,110.2628,3895.0
2023-01-24 14:30:00,112.93,112.94,112.81,112.9,3867.0,110.2628,110.2725,110.1456,110.2335,3867.0
2023-01-24 14:35:00,112.87,112.9,112.8,112.88,3453.0,110.2042,110.2335,110.1358,110.214,3453.0
2023-01-24 14:40:00,112.86,112.89,112.8,112.88,3643.0,110.1944,110.2237,110.1358,110.214,3643.0
2023-01-24 14:45:00,112.88,112.94,112.69,112.72,5846.0,110.214,110.2725,110.0284,110.0577,5846.0
2023-01-24 14:50:00,112.67,112.68,112.61,112.66,6571.0,110.0089,110.0187,109.9503,109.9992,6571.0
2023-01-24 14:55:00,112.68,112.82,112.68,112.82,3553.0,110.0187,110.1554,110.0187,110.1554,3553.0
2023-01-24 15:00:00,112.82,112.82,112.7,112.76,2484.0,110.1554,110.1554,110.0382,110.0968,2484.0
2023-01-24 15:05:00,112.74,112.74,112.65,112.65,4879.0,110.0773,110.0773,109.9894,109.9894,4879.0
2023-01-24 15:10:00,112.67,112.71,112.55,112.71,5918.0,110.0089,110.048,109.8918,110.048,5918.0
2023-01-24 15:15:00,112.66,112.67,112.56,112.58,7088.0,109.9992,110.0089,109.9015,109.921,7088.0
2023-01-24 15:20:00,112.56,112.61,112.38,112.55,6486.0,109.9015,109.9503,109.7258,109.8918,6486.0
2023-01-24 15:25:00,112.54,112.69,112.51,112.65,3593.0,109.882,110.0284,109.8527,109.9894,3593.0
2023-01-24 15:30:00,112.63,112.64,112.38,112.4,11504.0,109.9699,109.9796,109.7258,109.7453,11504.0
2023-01-24 15:35:00,112.38,112.4,112.3,112.33,8595.0,109.7258,109.7453,109.6477,109.6769,8595.0
2023-01-24 15:40:00,112.32,112.32,112.11,112.17,7892.0,109.6672,109.6672,109.4621,109.5207,7892.0
2023-01-24 15:45:00,112.15,112.19,111.98,112.13,25939.0,109.5012,109.5403,109.3352,109.4817,25939.0
2023-01-24 15:50:00,112.1,112.28,112.09,112.22,32046.0,109.4524,109.6281,109.4426,109.5695,32046.0
2023-01-24 15:55:00,112.23,112.44,112.17,112.26,58368.0,109.5793,109.7844,109.5207,109.6086,58368.0
2023-01-25 09:30:00,110.35,110.35,109.54,109.84,25338.0,107.7437,107.7437,106.9528,107.2458,25338.0
2023-01-25 09:35:00,110.04,110.53,109.92,110.17,24874.0,107.441,107.9195,107.3239,107.568,24874.0
2023-01-25 09:40:00,110.24,110.45,110.18,110.22,16874.0,107.6363,107.8414,107.5777,107.6168,16874.0
2023-01-25 09:45:00,110.04,110.18,109.92,110.18,21762.0,107.441,107.5777,107.3239,107.5777,21762.0
2023-01-25 09:50:00,110.18,110.25,109.68,109.68,17904.0,107.5777,107.6461,107.0895,107.0895,17904.0
2023-01-25 09:55:00,109.68,109.68,109.26,109.43,15802.0,107.0895,107.0895,106.6795,106.8454,15802.0
2023-01-25 10:00:00,109.48,110.01,109.48,110.01,8815.0,106.8943,107.4117,106.8943,107.4117,8815.0
2023-01-25 10:05:00,110.01,110.14,109.73,109.75,8867.0,107.4117,107.5387,107.1384,107.1579,8867.0
2023-01-25 10:10:00,109.71,109.93,109.67,109.71,17801.0,107.1188,107.3336,107.0798,107.1188,17801.0
2023-01-25 10:15:00,109.65,109.83,109.61,109.65,4947.0,107.0602,107.236,107.0212,107.0602,4947.0
2023-01-25 10:20:00,109.59,109.59,109.12,109.12,8464.0,107.0017,107.0017,106.5428,106.5428,8464.0
2023-01-25 10:25:00,109.12,109.28,109.06,109.26,5540.0,106.5428,106.699,106.4842,106.6795,5540.0
2023-01-25 10:30:00,109.21,109.42,109.21,109.28,11083.0,106.6306,106.8357,106.6306,106.699,11083.0
2023-01-25 10:35:00,109.33,109.42,109.05,109.07,10159.0,106.7478,106.8357,106.4744,106.4939,10159.0
2023-01-25 10:40:00,109.07,109.25,109.01,109.2,10406.0,106.4939,106.6697,106.4354,106.6209,10406.0
2023-01-25 10:45:00,109.16,109.27,109.06,109.06,16468.0,106.5818,106.6892,106.4842,106.4842,16468.0
2023-01-25 10:50:00,109.03,109.16,108.8,109.08,29924.0,106.4549,106.5818,106.2303,106.5037,29924.0
2023-01-25 10:55:00,109.07,109.39,109.07,109.27,5677.0,106.4939,106.8064,106.4939,106.6892,5677.0
2023-01-25 11:00:00,109.31,109.4,109.21,109.4,10983.0,106.7283,106.8162,106.6306,106.8162,10983.0
2023-01-25 11:05:00,109.43,109.44,109.21,109.21,9167.0,106.8454,106.8552,106.6306,106.6306,9167.0
2023-01-25 11:10:00,109.22,109.48,109.19,109.48,14134.0,106.6404,106.8943,106.6111,106.8943,14134.0
2023-01-25 11:15:00,109.41,109.7,109.35,109.7,6712.0,106.8259,107.1091,106.7673,107.1091,6712.0
2023-01-25 11:20:00,109.63,109.94,109.59,109.68,11843.0,107.0407,107.3434,107.0017,107.0895,11843.0
2023-01-25 11:25:00,109.72,109.72,109.56,109.62,5259.0,107.1286,107.1286,106.9724,107.031,5259.0
2023-01-25 11:30:00,109.58,109.77,109.53,109.77,4168.0,106.9919,107.1774,106.9431,107.1774,4168.0
2023-01-25 11:35:00,109.82,110.05,109.82,109.91,3208.0,107.2262,107.4508,107.2262,107.3141,3208.0
2023-01-25 11:40:00,109.9,109.91,109.69,109.69,4884.0,107.3043,107.3141,107.0993,107.0993,4884.0
2023-01-25 11:45:00,109.69,109.78,109.56,109.67,10460.0,107.0993,107.1872,106.9724,107.0798,10460.0
2023-01-25 11:50:00,109.7,110.24,109.69,110.1,5557.0,107.1091,107.6363,107.0993,107.4996,5557.0
2023-01-25 11:55:00,110.05,110.23,110.02,110.17,3351.0,107.4508,107.6265,107.4215,107.568,3351.0
2023-01-25 12:00:00,110.22,110.27,110.17,110.21,2012.0,107.6168,107.6656,107.568,107.607,2012.0
2023-01-25 12:05:00,110.21,110.35,110.17,110.34,3072.0,107.607,107.7437,107.568,107.7339,3072.0
2023-01-25 12:10:00,110.33,110.45,110.28,110.42,6361.0,107.7242,107.8414,107.6754,107.8121,6361.0
2023-01-25 12:15:00,110.44,110.56,110.36,110.5,10293.0,107.8316,107.9488,107.7535,107.8902,10293.0
2023-01-25 12:20:00,110.5,110.52,110.28,110.32,7320.0,107.8902,107.9097,107.6754,107.7144,7320.0
2023-01-25 12:25:00,110.32,110.34,110.07,110.1,5539.0,107.7144,107.7339,107.4703,107.4996,5539.0
2023-01-25 12:30:00,110.14,110.26,110.13,110.25,1514.0,107.5387,107.6558,107.5289,107.6461,1514.0
2023-01-25 12:35:00,110.29,110.31,110.21,110.21,1816.0,107.6851,107.7047,107.607,107.607,1816.0
2023-01-25 12:40:00,110.23,110.35,110.23,110.29,2490.0,107.6265,107.7437,107.6265,107.6851,2490.0
2023-01-25 12:45:00,110.3,110.41,110.27,110.31,3705.0,107.6949,107.8023,107.6656,107.7047,3705.0
2023-01-25 12:50:00,110.36,110.5,110.33,110.33,2452.0,107.7535,107.8902,107.7242,107.7242,2452.0
2023-01-25 12:55:00,110.33,110.39,110.28,110.28,3116.0,107.7242,107.7828,107.6754,107.6754,3116.0
2023-01-25 13:00:00,110.25,110.54,110.22,110.33,3268.0,107.6461,107.9292,107.6168,107.7242,3268.0
2023-01-25 13:05:00,110.38,110.55,110.38,110.51,1933.0,107.773,107.939,107.773,107.8999,1933.0
2023-01-25 13:10:00,110.57,110.69,110.55,110.58,3343.0,107.9585,108.0757,107.939,107.9683,3343.0
2023-01-25 13:15:00,110.58,110.72,110.58,110.72,1774.0,107.9683,108.105,107.9683,108.105,1774.0
2023-01-25 13:20:00,110.69,110.9,110.66,110.9,7785.0,108.0757,108.2807,108.0464,108.2807,7785.0
2023-01-25 13:25:00,110.93,111.02,110.91,110.99,4081.0,108.31,108.3979,108.2905,108.3686,4081.0
2023-01-25 13:30:00,111.02,111.02,110.94,110.94,2796.0,108.3979,108.3979,108.3198,108.3198,2796.0
2023-01-25 13:35:00,111.01,111.15,110.98,110.98,8543.0,108.3881,108.5248,108.3588,108.3588,8543.0
2023-01-25 13:40:00,111.0,111.15,110.98,111.07,5964.0,108.3784,108.5248,108.3588,108.4467,5964.0
2023-01-25 13:45:00,111.13,111.45,111.13,111.41,4821.0,108.5053,108.8177,108.5053,108.7787,4821.0
2023-01-25 13:50:00,111.38,111.48,111.31,111.32,3343.0,108.7494,108.847,108.681,108.6908,3343.0
2023-01-25 13:55:00,111.29,111.43,111.28,111.43,3208.0,108.6615,108.7982,108.6517,108.7982,3208.0
2023-01-25 14:00:00,111.44,111.47,111.27,111.38,4975.0,108.808,108.8373,108.642,108.7494,4975.0
2023-01-25 14:05:00,111.36,111.4,111.34,111.39,7665.0,108.7299,108.7689,108.7103,108.7592,7665.0
2023-01-25 14:10:00,111.36,111.52,111.32,111.45,6793.0,108.7299,108.8861,108.6908,108.8177,6793.0
2023-01-25 14:15:00,111.49,111.67,111.49,111.64,3404.0,108.8568,109.0325,108.8568,109.0032,3404.0
2023-01-25 14:20:00,111.63,111.63,111.47,111.48,3550.0,108.9935,108.9935,108.8373,108.847,3550.0
2023-01-25 14:25:00,111.44,111.44,111.25,111.34,4797.0,108.808,108.808,108.6225,108.7103,4797.0
2023-01-25 14:30:00,111.34,111.43,111.16,111.16,2929.0,108.7103,108.7982,108.5346,108.5346,2929.0
2023-01-25 14:35:00,111.25,111.31,111.22,111.26,3410.0,108.6225,108.681,108.5932,108.6322,3410.0
2023-01-25 14:40:00,111.33,111.44,111.33,111.35,2519.0,108.7006,108.808,108.7006,108.7201,2519.0
2023-01-25 14:45:00,111.45,111.63,111.44,111.62,6030.0,108.8177,108.9935,108.808,108.9837,6030.0
2023-01-25 14:50:00,111.58,111.7,111.57,111.69,2794.0,108.9447,109.0618,108.9349,109.0521,2794.0
2023-01-25 14:55:00,111.7,111.75,111.67,111.67,4364.0,109.0618,109.1106,109.0325,109.0325,4364.0
2023-01-25 15:00:00,111.67,111.88,111.67,111.82,2385.0,109.0325,109.2376,109.0325,109.179,2385.0
2023-01-25 15:05:00,111.82,111.92,111.77,111.9,4487.0,109.179,109.2766,109.1302,109.2571,4487.0
2023-01-25 15:10:00,111.9,111.9,111.52,111.52,6294.0,109.2571,109.2571,108.8861,108.8861,6294.0
2023-01-25 15:15:00,111.56,111.61,111.47,111.48,4972.0,108.9251,108.974,108.8373,108.847,4972.0
2023-01-25 15:20:00,111.48,111.48,111.38,111.46,5209.0,108.847,108.847,108.7494,108.8275,5209.0
2023-01-25 15:25:00,111.47,111.64,111.41,111.64,5002.0,108.8373,109.0032,108.7787,109.0032,5002.0
2023-01-25 15:30:00,111.64,111.7,111.61,111.62,7121.0,109.0032,109.0618,108.974,108.9837,7121.0
2023-01-25 15:35:00,111.59,111.6,111.38,111.56,10447.0,108.9544,108.9642,108.7494,108.9251,10447.0
2023-01-25 15:40:00,111.58,111.58,111.42,111.44,10412.0,108.9447,108.9447,108.7884,108.808,10412.0
2023-01-25 15:45:00,111.46,111.53,111.36,111.49,16624.0,108.8275,108.8958,108.7299,108.8568,16624.0
2023-01-25 15:50:00,111.46,111.55,111.37,111.45,31863.0,108.8275,108.9154,108.7396,108.8177,31863.0
2023-01-25 15:55:00,111.49,111.71,111.47,111.65,77078.0,108.8568,109.0716,108.8373,109.013,77078.0
2023-01-26 09:30:00,112.8,112.82,112.08,112.82,14985.0,110.1358,110.1554,109.4329,110.1554,14985.0
2023-01-26 09:35:00,112.74,113.17,112.58,113.05,5769.0,110.0773,110.4971,109.921,110.3799,5769.0
2023-01-26 09:40:00,113.15,113.15,112.26,112.48,19070.0,110.4776,110.4776,109.6086,109.8234,19070.0
2023-01-26 09:45:00,112.36,112.48,111.89,111.89,14801.0,109.7062,109.8234,109.2473,109.2473,14801.0
2023-01-26 09:50:00,111.82,111.98,111.62,111.62,8096.0,109.179,109.3352,108.9837,108.9837,8096.0
2023-01-26 09:55:00,111.72,111.72,111.28,111.32,3000.0,109.0814,109.0814,108.6517,108.6908,3000.0
2023-01-26 10:00:00,111.51,111.79,111.33,111.61,4781.0,108.8763,109.1497,108.7006,108.974,4781.0
2023-01-26 10:05:00,111.56,111.64,111.39,111.44,10090.0,108.9251,109.0032,108.7592,108.808,10090.0
2023-01-26 10:10:00,111.49,111.79,111.43,111.76,5545.0,108.8568,109.1497,108.7982,109.1204,5545.0
2023-01-26 10:15:00,111.75,112.16,111.74,112.08,6985.0,109.1106,109.511,109.1009,109.4329,6985.0
2023-01-26 10:20:00,112.16,112.24,112.0,112.23,2728.0,109.511,109.5891,109.3547,109.5793,2728.0
2023-01-26 10:25:00,112.19,112.26,111.92,111.92,7012.0,109.5403,109.6086,109.2766,109.2766,7012.0
2023-01-26 10:30:00,112.01,112.34,112.0,112.34,2407.0,109.3645,109.6867,109.3547,109.6867,2407.0
2023-01-26 10:35:00,112.37,112.37,111.88,111.89,4762.0,109.716,109.716,109.2376,109.2473,4762.0
2023-01-26 10:40:00,111.94,112.13,111.9,112.1,3191.0,109.2962,109.4817,109.2571,109.4524,3191.0
2023-01-26 10:45:00,112.02,112.07,111.92,112.01,1859.0,109.3743,109.4231,109.2766,109.3645,1859.0
2023-01-26 10:50:00,112.0,112.03,111.56,111.56,3316.0,109.3547,109.384,108.9251,108.9251,3316.0
2023-01-26 10:55:00,111.47,111.51,111.22,111.23,4505.0,108.8373,108.8763,108.5932,108.6029,4505.0
2023-01-26 11:00:00,111.14,111.5,111.14,111.45,7172.0,108.5151,108.8666,108.5151,108.8177,7172.0
2023-01-26 11:05:00,111.39,111.39,111.22,111.22,1370.0,108.7592,108.7592,108.5932,108.5932,1370.0
2023-01-26 11:10:00,111.29,111.33,111.14,111.27,8816.0,108.6615,108.7006,108.5151,108.642,8816.0
2023-01-26 11:15:00,111.31,111.45,111.28,111.31,9900.0,108.681,108.8177,108.6517,108.681,9900.0
2023-01-26 11:20:00,111.23,111.29,111.05,111.2,5100.0,108.6029,108.6615,108.4272,108.5736,5100.0
2023-01-26 11:25:00,111.07,111.27,111.02,111.23,3453.0,108.4467,108.642,108.3979,108.6029,3453.0
2023-01-26 11:30:00,111.28,111.34,111.2,111.3,6870.0,108.6517,108.7103,108.5736,108.6713,6870.0
2023-01-26 11:35:00,111.34,111.43,111.31,111.4,7358.0,108.7103,108.7982,108.681,108.7689,7358.0
2023-01-26 11:40:00,111.36,111.61,111.31,111.57,11292.0,108.7299,108.974,108.681,108.9349,11292.0
2023-01-26 11:45:00,111.59,111.61,111.43,111.47,4733.0,108.9544,108.974,108.7982,108.8373,4733.0
2023-01-26 11:50:00,111.44,111.53,111.41,111.49,6176.0,108.808,108.8958,108.7787,108.8568,6176.0
2023-01-26 11:55:00,111.47,111.57,111.39,111.56,7233.0,108.8373,108.9349,108.7592,108.9251,7233.0
2023-01-26 12:00:00,111.59,111.99,111.59,111.83,5610.0,108.9544,109.345,108.9544,109.1888,5610.0
2023-01-26 12:05:00,111.82,111.87,111.81,111.87,1500.0,109.179,109.2278,109.1692,109.2278,1500.0
2023-01-26 12:10:00,111.9,112.1,111.87,112.03,2948.0,109.2571,109.4524,109.2278,109.384,2948.0
2023-01-26 12:15:00,112.01,112.01,111.91,111.94,3284.0,109.3645,109.3645,109.2669,109.2962,3284.0
2023-01-26 12:20:00,111.91,111.99,111.88,111.88,5856.0,109.2669,109.345,109.2376,109.2376,5856.0
2023-01-26 12:25:00,111.93,112.03,111.92,111.92,3667.0,109.2864,109.384,109.2766,109.2766,3667.0
2023-01-26 12:30:00,111.88,111.93,111.84,111.9,2123.0,109.2376,109.2864,109.1985,109.2571,2123.0
2023-01-26 12:35:00,111.89,111.92,111.86,111.86,1606.0,109.2473,109.2766,109.218,109.218,1606.0
2023-01-26 12:40:00,111.86,111.92,111.7,111.7,4211.0,109.218,109.2766,109.0618,109.0618,4211.0
2023-01-26 12:45:00,111.7,111.75,111.5,111.58,4355.0,109.0618,109.1106,108.8666,108.9447,4355.0
2023-01-26 12:50:00,111.65,111.79,111.64,111.68,3944.0,109.013,109.1497,109.0032,109.0423,3944.0
2023-01-26 12:55:00,111.69,111.69,111.58,111.58,4304.0,109.0521,109.0521,108.9447,108.9447,4304.0
2023-01-26 13:00:00,111.56,111.68,111.51,111.65,14869.0,108.9251,109.0423,108.8763,109.013,14869.0
2023-01-26 13:05:00,111.62,111.62,111.29,111.31,14222.0,108.9837,108.9837,108.6615,108.681,14222.0
2023-01-26 13:10:00,111.33,111.35,111.28,111.32,6285.0,108.7006,108.7201,108.6517,108.6908,6285.0
2023-01-26 13:15:00,111.28,111.3,111.14,111.15,4961.0,108.6517,108.6713,108.5151,108.5248,4961.0
2023-01-26 13:20:00,111.16,111.25,111.1,111.25,10017.0,108.5346,108.6225,108.476,108.6225,10017.0
2023-01-26 13:25:00,111.27,111.46,111.27,111.44,2730.0,108.642,108.8275,108.642,108.808,2730.0
2023-01-26 13:30:00,111.49,111.63,111.46,111.58,1993.0,108.8568,108.9935,108.8275,108.9447,1993.0
2023-01-26 13:35:00,111.61,111.81,111.58,111.81,2754.0,108.974,109.1692,108.9447,109.1692,2754.0
2023-01-26 13:40:00,111.83,111.94,111.8,111.94,1300.0,109.1888,109.2962,109.1595,109.2962,1300.0
2023-01-26 13:45:00,111.94,111.99,111.88,111.93,2862.0,109.2962,109.345,109.2376,109.2864,2862.0
2023-01-26 13:50:00,111.9,111.95,111.86,111.9,2903.0,109.2571,109.3059,109.218,109.2571,2903.0
2023-01-26 13:55:00,111.89,111.9,111.8,111.86,4663.0,109.2473,109.2571,109.1595,109.218,4663.0
2023-01-26 14:00:00,111.86,111.87,111.76,111.84,2920.0,109.218,109.2278,109.1204,109.1985,2920.0
2023-01-26 14:05:00,111.86,111.94,111.86,111.91,2109.0,109.218,109.2962,109.218,109.2669,2109.0
2023-01-26 14:10:00,111.91,111.93,111.88,111.89,3386.0,109.2669,109.2864,109.2376,109.2473,3386.0
2023-01-26 14:15:00,111.84,111.94,111.76,111.93,3125.0,109.1985,109.2962,109.1204,109.2864,3125.0
2023-01-26 14:20:00,111.91,112.03,111.9,111.91,3697.0,109.2669,109.384,109.2571,109.2669,3697.0
2023-01-26 14:25:00,111.92,111.92,111.75,111.81,5536.0,109.2766,109.2766,109.1106,109.1692,5536.0
2023-01-26 14:30:00,111.84,111.93,111.77,111.92,4610.0,109.1985,109.2864,109.1302,109.2766,4610.0
2023-01-26 14:35:00,111.96,112.01,111.88,111.88,2390.0,109.3157,109.3645,109.2376,109.2376,2390.0
2023-01-26 14:40:00,111.88,112.04,111.88,112.02,1950.0,109.2376,109.3938,109.2376,109.3743,1950.0
2023-01-26 14:45:00,112.08,112.09,112.01,112.01,1777.0,109.4329,109.4426,109.3645,109.3645,1777.0
2023-01-26 14:50:00,112.01,112.02,111.92,111.92,2753.0,109.3645,109.3743,109.2766,109.2766,2753.0
2023-01-26 14:55:00,111.94,111.99,111.89,111.97,4415.0,109.2962,109.345,109.2473,109.3255,4415.0
2023-01-26 15:00:00,112.0,112.02,111.95,111.99,3677.0,109.3547,109.3743,109.3059,109.345,3677.0
2023-01-26 15:05:00,112.0,112.1,111.84,112.05,53577.0,109.3547,109.4524,109.1985,109.4036,53577.0
2023-01-26 15:10:00,112.03,112.15,111.94,111.98,9488.0,109.384,109.5012,109.2962,109.3352,9488.0
2023-01-26 15:15:00,111.98,112.04,111.92,112.03,4175.0,109.3352,109.3938,109.2766,109.384,4175.0
2023-01-26 15:20:00,112.0,112.27,111.92,112.27,8391.0,109.3547,109.6184,109.2766,109.6184,8391.0
2023-01-26 15:25:00,112.27,112.28,112.18,112.18,4722.0,109.6184,109.6281,109.5305,109.5305,4722.0
2023-01-26 15:30:00,112.15,112.23,112.08,112.17,13385.0,109.5012,109.5793,109.4329,109.5207,13385.0
2023-01-26 15:35:00,112.18,112.18,112.04,112.11,7970.0,109.5305,109.5305,109.3938,109.4621,7970.0
2023-01-26 15:40:00,112.12,112.25,112.08,112.1,19644.0,109.4719,109.5988,109.4329,109.4524,19644.0
2023-01-26 15:45:00,112.07,112.12,111.99,112.09,23455.0,109.4231,109.4719,109.345,109.4426,23455.0
2023-01-26 15:50:00,112.09,112.17,111.95,112.05,43387.0,109.4426,109.5207,109.3059,109.4036,43387.0
2023-01-26 15:55:00,112.07,112.53,112.07,112.49,107240.0,109.4231,109.8722,109.4231,109.8332,107240.0
2023-01-27 09:30:00,112.32,112.71,111.94,112.36,17410.0,109.6672,110.048,109.2962,109.7062,17410.0
2023-01-27 09:35:00,112.46,112.46,111.86,111.95,11029.0,109.8039,109.8039,109.218,109.3059,11029.0
2023-01-27 09:40:00,111.9,112.21,111.88,112.03,14212.0,109.2571,109.5598,109.2376,109.384,14212.0
2023-01-27 09:45:00,112.04,112.13,111.81,111.81,28400.0,109.3938,109.4817,109.1692,109.1692,28400.0
2023-01-27 09:50:00,111.81,112.03,111.76,111.89,17226.0,109.1692,109.384,109.1204,109.2473,17226.0
2023-01-27 09:55:00,111.98,111.98,111.54,111.59,8419.0,109.3352,109.3352,108.9056,108.9544,8419.0
2023-01-27 10:00:00,111.6,112.01,111.53,111.99,16114.0,108.9642,109.3645,108.8958,109.345,16114.0
2023-01-27 10:05:00,112.02,112.49,111.92,112.4,25068.0,109.3743,109.8332,109.2766,109.7453,25068.0
2023-01-27 10:10:00,112.52,112.72,112.25,112.49,7412.0,109.8625,110.0577,109.5988,109.8332,7412.0
2023-01-27 10:15:00,112.44,112.6,112.34,112.46,5572.0,109.7844,109.9406,109.6867,109.8039,5572.0
2023-01-27 10:20:00,112.39,112.39,112.0,112.25,8408.0,109.7355,109.7355,109.3547,109.5988,8408.0
2023-01-27 10:25:00,112.24,112.44,112.24,112.37,7107.0,109.5891,109.7844,109.5891,109.716,7107.0
2023-01-27 10:30:00,112.37,112.51,112.36,112.37,13821.0,109.716,109.8527,109.7062,109.716,13821.0
2023-01-27 10:35:00,112.35,112.61,112.32,112.53,10700.0,109.6965,109.9503,109.6672,109.8722,10700.0
2023-01-27 10:40:00,112.52,112.74,112.48,112.71,9888.0,109.8625,110.0773,109.8234,110.048,9888.0
2023-01-27 10:45:00,112.71,112.76,112.48,112.59,14376.0,110.048,110.0968,109.8234,109.9308,14376.0
2023-01-27 10:50:00,112.61,112.61,112.12,112.17,5958.0,109.9503,109.9503,109.4719,109.5207,5958.0
2023-01-27 10:55:00,112.09,112.33,111.93,112.33,6078.0,109.4426,109.6769,109.2864,109.6769,6078.0
2023-01-27 11:00:00,112.29,112.3,112.1,112.14,4495.0,109.6379,109.6477,109.4524,109.4914,4495.0
2023-01-27 11:05:00,112.12,112.23,111.87,111.87,5231.0,109.4719,109.5793,109.2278,109.2278,5231.0
2023-01-27 11:10:00,111.87,112.01,111.85,111.94,4102.0,109.2278,109.3645,109.2083,109.2962,4102.0
2023-01-27 11:15:00,111.97,112.34,111.96,112.26,6518.0,109.3255,109.6867,109.3157,109.6086,6518.0
2023-01-27 11:20:00,112.26,112.35,112.22,112.27,2612.0,109.6086,109.6965,109.5695,109.6184,2612.0
2023-01-27 11:25:00,112.23,112.38,112.16,112.29,6653.0,109.5793,109.7258,109.511,109.6379,6653.0
2023-01-27 11:30:00,112.36,112.78,112.36,112.78,5046.0,109.7062,110.1163,109.7062,110.1163,5046.0
2023-01-27 11:35:00,112.76,112.85,112.67,112.68,9680.0,110.0968,110.1847,110.0089,110.0187,9680.0
2023-01-27 11:40:00,112.67,112.79,112.56,112.56,3600.0,110.0089,110.1261,109.9015,109.9015,3600.0
2023-01-27 11:45:00,112.54,112.7,112.47,112.56,6633.0,109.882,110.0382,109.8136,109.9015,6633.0
2023-01-27 11:50:00,112.57,112.6,112.53,112.54,2933.0,109.9113,109.9406,109.8722,109.882,2933.0
2023-01-27 11:55:00,112.5,112.72,112.5,112.69,4112.0,109.8429,110.0577,109.8429,110.0284,4112.0
2023-01-27 12:00:00,112.68,112.68,112.6,112.6,3838.0,110.0187,110.0187,109.9406,109.9406,3838.0
2023-01-27 12:05:00,112.6,112.77,112.6,112.68,4951.0,109.9406,110.1066,109.9406,110.0187,4951.0
2023-01-27 12:10:00,112.66,112.87,112.65,112.84,3549.0,109.9992,110.2042,109.9894,110.1749,3549.0
2023-01-27 12:15:00,112.81,112.97,112.81,112.97,4544.0,110.1456,110.3018,110.1456,110.3018,4544.0
2023-01-27 12:20:00,112.97,112.97,112.81,112.86,2943.0,110.3018,110.3018,110.1456,110.1944,2943.0
2023-01-27 12:25:00,112.84,112.86,112.77,112.79,2641.0,110.1749,110.1944,110.1066,110.1261,2641.0
2023-01-27 12:30:00,112.8,112.83,112.68,112.79,2485.0,110.1358,110.1651,110.0187,110.1261,2485.0
2023-01-27 12:35:00,112.79,112.88,112.77,112.85,3502.0,110.1261,110.214,110.1066,110.1847,3502.0
2023-01-27 12:40:00,112.88,112.91,112.65,112.65,2835.0,110.214,110.2433,109.9894,109.9894,2835.0
2023-01-27 12:45:00,112.64,112.86,112.62,112.85,2700.0,109.9796,110.1944,109.9601,110.1847,2700.0
2023-01-27 12:50:00,112.83,112.9,112.8,112.86,3979.0,110.1651,110.2335,110.1358,110.1944,3979.0
2023-01-27 12:55:00,112.86,112.88,112.72,112.73,4005.0,110.1944,110.214,110.0577,110.0675,4005.0
2023-01-27 13:00:00,112.73,112.76,112.59,112.62,2948.0,110.0675,110.0968,109.9308,109.9601,2948.0
2023-01-27 13:05:00,112.63,112.71,112.59,112.65,1449.0,109.9699,110.048,109.9308,109.9894,1449.0
2023-01-27 13:10:00,112.59,112.65,112.53,112.54,2558.0,109.9308,109.9894,109.8722,109.882,2558.0
2023-01-27 13:15:00,112.48,112.55,112.43,112.54,3555.0,109.8234,109.8918,109.7746,109.882,3555.0
2023-01-27 13:20:00,112.53,112.53,112.33,112.5,7970.0,109.8722,109.8722,109.6769,109.8429,7970.0
2023-01-27 13:25:00,112.45,112.49,112.38,112.41,3299.0,109.7941,109.8332,109.7258,109.7551,3299.0
2023-01-27 13:30:00,112.45,112.55,112.43,112.49,5583.0,109.7941,109.8918,109.7746,109.8332,5583.0
2023-01-27 13:35:00,112.5,112.52,112.44,112.44,4671.0,109.8429,109.8625,109.7844,109.7844,4671.0
2023-01-27 13:40:00,112.43,112.43,112.21,112.38,2420.0,109.7746,109.7746,109.5598,109.7258,2420.0
2023-01-27 13:45:00,112.33,112.5,112.31,112.5,2636.0,109.6769,109.8429,109.6574,109.8429,2636.0
2023-01-27 13:50:00,112.48,112.49,112.34,112.34,3092.0,109.8234,109.8332,109.6867,109.6867,3092.0
2023-01-27 13:55:00,112.33,112.52,112.33,112.45,4725.0,109.6769,109.8625,109.6769,109.7941,4725.0
2023-01-27 14:00:00,112.46,112.77,112.44,112.7,7913.0,109.8039,110.1066,109.7844,110.0382,7913.0
2023-01-27 14:05:00,112.7,112.82,112.69,112.7,7009.0,110.0382,110.1554,110.0284,110.0382,7009.0
2023-01-27 14:10:00,112.71,112.89,112.71,112.88,3274.0,110.048,110.2237,110.048,110.214,3274.0
2023-01-27 14:15:00,112.9,113.08,112.9,113.05,6428.0,110.2335,110.4092,110.2335,110.3799,6428.0
2023-01-27 14:20:00,113.08,113.22,113.05,113.22,4625.0,110.4092,110.5459,110.3799,110.5459,4625.0
2023-01-27 14:25:00,113.19,113.19,113.12,113.14,5324.0,110.5166,110.5166,110.4483,110.4678,5324.0
2023-01-27 14:30:00,113.13,113.18,113.12,113.17,2102.0,110.4581,110.5069,110.4483,110.4971,2102.0
2023-01-27 14:35:00,113.14,113.15,113.06,113.11,3905.0,110.4678,110.4776,110.3897,110.4385,3905.0
2023-01-27 14:40:00,113.09,113.22,113.09,113.22,3052.0,110.419,110.5459,110.419,110.5459,3052.0
2023-01-27 14:45:00,113.22,113.34,113.21,113.33,3203.0,110.5459,110.6631,110.5362,110.6533,3203.0
2023-01-27 14:50:00,113.31,113.31,113.11,113.13,3466.0,110.6338,110.6338,110.4385,110.4581,3466.0
2023-01-27 14:55:00,113.14,113.16,113.08,113.13,3865.0,110.4678,110.4873,110.4092,110.4581,3865.0
2023-01-27 15:00:00,113.11,113.17,113.1,113.14,2300.0,110.4385,110.4971,110.4288,110.4678,2300.0
2023-01-27 15:05:00,113.16,113.32,113.16,113.3,2708.0,110.4873,110.6436,110.4873,110.624,2708.0
2023-01-27 15:10:00,113.31,113.32,113.04,113.04,5786.0,110.6338,110.6436,110.3702,110.3702,5786.0
2023-01-27 15:15:00,113.04,113.07,112.9,113.0,5081.0,110.3702,110.3995,110.2335,110.3311,5081.0
2023-01-27 15:20:00,113.0,113.09,112.9,113.01,5920.0,110.3311,110.419,110.2335,110.3409,5920.0
2023-01-27 15:25:00,113.01,113.01,112.76,112.81,21072.0,110.3409,110.3409,110.0968,110.1456,21072.0
2023-01-27 15:30:00,112.81,113.16,112.81,113.14,62820.0,110.1456,110.4873,110.1456,110.4678,62820.0
2023-01-27 15:35:00,113.12,113.16,112.87,112.91,13932.0,110.4483,110.4873,110.2042,110.2433,13932.0
2023-01-27 15:40:00,112.95,113.05,112.95,112.99,14337.0,110.2823,110.3799,110.2823,110.3214,14337.0
2023-01-27 15:45:00,112.99,113.01,112.85,112.93,20746.0,110.3214,110.3409,110.1847,110.2628,20746.0
2023-01-27 15:50:00,112.89,112.94,112.66,112.82,26048.0,110.2237,110.2725,109.9992,110.1554,26048.0
2023-01-27 15:55:00,112.79,112.8,112.61,112.69,59732.0,110.1261,110.1358,109.9503,110.0284,59732.0
2023-01-30 09:30:00,111.49,111.94,111.2,111.2,21303.0,108.8568,109.2962,108.5736,108.5736,21303.0
2023-01-30 09:35:00,111.45,111.64,111.2,111.21,6097.0,108.8177,109.0032,108.5736,108.5834,6097.0
2023-01-30 09:40:00,111.16,111.2,111.03,111.18,4397.0,108.5346,108.5736,108.4077,108.5541,4397.0
2023-01-30 09:45:00,111.25,111.57,111.18,111.41,8182.0,108.6225,108.9349,108.5541,108.7787,8182.0
2023-01-30 09:50:00,111.38,111.53,111.09,111.11,5804.0,108.7494,108.8958,108.4662,108.4858,5804.0
2023-01-30 09:55:00,111.1,111.42,111.09,111.36,6921.0,108.476,108.7884,108.4662,108.7299,6921.0
2023-01-30 10:00:00,111.41,111.65,111.39,111.62,12922.0,108.7787,109.013,108.7592,108.9837,12922.0
2023-01-30 10:05:00,111.6,111.81,111.6,111.77,8300.0,108.9642,109.1692,108.9642,109.1302,8300.0
2023-01-30 10:10:00,111.8,111.81,111.55,111.56,5571.0,109.1595,109.1692,108.9154,108.9251,5571.0
2023-01-30 10:15:00,111.6,111.64,111.39,111.39,7218.0,108.9642,109.0032,108.7592,108.7592,7218.0
2023-01-30 10:20:00,111.38,111.46,111.16,111.17,9143.0,108.7494,108.8275,108.5346,108.5443,9143.0
2023-01-30 10:25:00,111.17,111.43,111.17,111.36,13703.0,108.5443,108.7982,108.5443,108.7299,13703.0
2023-01-30 10:30:00,111.32,111.33,111.02,111.04,9171.0,108.6908,108.7006,108.3979,108.4174,9171.0
2023-01-30 10:35:00,111.05,111.05,110.76,111.03,10322.0,108.4272,108.4272,108.144,108.4077,10322.0
2023-01-30 10:40:00,111.0,111.0,110.5,110.5,4671.0,108.3784,108.3784,107.8902,107.8902,4671.0
2023-01-30 10:45:00,110.48,110.48,110.27,110.33,17537.0,107.8706,107.8706,107.6656,107.7242,17537.0
2023-01-30 10:50:00,110.34,110.52,110.18,110.4,17990.0,107.7339,107.9097,107.5777,107.7925,17990.0
2023-01-30 10:55:00,110.45,110.92,110.45,110.92,7098.0,107.8414,108.3003,107.8414,108.3003,7098.0
2023-01-30 11:00:00,110.9,110.93,110.75,110.84,14548.0,108.2807,108.31,108.1343,108.2221,14548.0
2023-01-30 11:05:00,110.84,110.91,110.72,110.91,8976.0,108.2221,108.2905,108.105,108.2905,8976.0
2023-01-30 11:10:00,110.95,111.27,110.9,111.27,13199.0,108.3295,108.642,108.2807,108.642,13199.0
2023-01-30 11:15:00,111.25,111.44,111.21,111.23,9020.0,108.6225,108.808,108.5834,108.6029,9020.0
2023-01-30 11:20:00,111.2,111.21,110.96,110.97,8188.0,108.5736,108.5834,108.3393,108.3491,8188.0
2023-01-30 11:25:00,110.97,111.09,110.82,111.04,4831.0,108.3491,108.4662,108.2026,108.4174,4831.0
2023-01-30 11:30:00,111.1,111.21,111.04,111.05,4434.0,108.476,108.5834,108.4174,108.4272,4434.0
2023-01-30 11:35:00,111.06,111.18,110.89,110.94,10640.0,108.4369,108.5541,108.271,108.3198,10640.0
2023-01-30 11:40:00,110.94,111.1,110.94,111.06,4718.0,108.3198,108.476,108.3198,108.4369,4718.0
2023-01-30 11:45:00,111.06,111.27,110.99,111.18,6851.0,108.4369,108.642,108.3686,108.5541,6851.0
2023-01-30 11:50:00,111.17,111.25,111.1,111.15,8248.0,108.5443,108.6225,108.476,108.5248,8248.0
2023-01-30 11:55:00,111.12,111.4,111.05,111.39,5740.0,108.4955,108.7689,108.4272,108.7592,5740.0
2023-01-30 12:00:00,111.36,111.42,111.33,111.37,4632.0,108.7299,108.7884,108.7006,108.7396,4632.0
2023-01-30 12:05:00,111.42,111.45,111.3,111.33,6208.0,108.7884,108.8177,108.6713,108.7006,6208.0
2023-01-30 12:10:00,111.33,111.33,111.21,111.28,6752.0,108.7006,108.7006,108.5834,108.6517,6752.0
2023-01-30 12:15:00,111.3,111.3,111.09,111.25,4782.0,108.6713,108.6713,108.4662,108.6225,4782.0
2023-01-30 12:20:00,111.22,111.25,111.15,111.17,3162.0,108.5932,108.6225,108.5248,108.5443,3162.0
2023-01-30 12:25:00,111.14,111.31,111.0,111.31,5270.0,108.5151,108.681,108.3784,108.681,5270.0
2023-01-30 12:30:00,111.26,111.39,111.26,111.33,5795.0,108.6322,108.7592,108.6322,108.7006,5795.0
2023-01-30 12:35:00,111.34,111.34,111.18,111.2,6287.0,108.7103,108.7103,108.5541,108.5736,6287.0
2023-01-30 12:40:00,111.14,111.3,111.13,111.24,8275.0,108.5151,108.6713,108.5053,108.6127,8275.0
2023-01-30 12:45:00,111.24,111.29,111.14,111.21,5655.0,108.6127,108.6615,108.5151,108.5834,5655.0
2023-01-30 12:50:00,111.18,111.32,111.1,111.18,7161.0,108.5541,108.6908,108.476,108.5541,7161.0
2023-01-30 12:55:00,111.19,111.26,111.14,111.25,4209.0,108.5639,108.6322,108.5151,108.6225,4209.0
2023-01-30 13:00:00,111.22,111.22,111.09,111.13,5825.0,108.5932,108.5932,108.4662,108.5053,5825.0
2023-01-30 13:05:00,111.17,111.31,111.14,111.3,6070.0,108.5443,108.681,108.5151,108.6713,6070.0
2023-01-30 13:10:00,111.33,111.35,111.2,111.2,7404.0,108.7006,108.7201,108.5736,108.5736,7404.0
2023-01-30 13:15:00,111.22,111.45,111.16,111.41,14021.0,108.5932,108.8177,108.5346,108.7787,14021.0
2023-01-30 13:20:00,111.41,111.41,111.24,111.24,6919.0,108.7787,108.7787,108.6127,108.6127,6919.0
2023-01-30 13:25:00,111.23,111.26,111.09,111.11,6637.0,108.6029,108.6322,108.4662,108.4858,6637.0
2023-01-30 13:30:00,111.09,111.12,110.96,111.02,5520.0,108.4662,108.4955,108.3393,108.3979,5520.0
2023-01-30 13:35:00,111.01,111.01,110.94,111.0,4327.0,108.3881,108.3881,108.3198,108.3784,4327.0
2023-01-30 13:40:00,111.0,111.0,110.8,110.9,7922.0,108.3784,108.3784,108.1831,108.2807,7922.0
2023-01-30 13:45:00,110.91,111.13,110.88,111.12,9960.0,108.2905,108.5053,108.2612,108.4955,9960.0
2023-01-30 13:50:00,111.09,111.14,111.05,111.08,8334.0,108.4662,108.5151,108.4272,108.4565,8334.0
2023-01-30 13:55:00,111.12,111.22,111.04,111.21,7483.0,108.4955,108.5932,108.4174,108.5834,7483.0
2023-01-30 14:00:00,111.23,111.34,111.21,111.34,7490.0,108.6029,108.7103,108.5834,108.7103,7490.0
2023-01-30 14:05:00,111.34,111.35,111.13,111.13,6168.0,108.7103,108.7201,108.5053,108.5053,6168.0
2023-01-30 14:10:00,111.14,111.19,111.07,111.08,3405.0,108.5151,108.5639,108.4467,108.4565,3405.0
2023-01-30 14:15:00,111.09,111.11,110.92,110.98,4129.0,108.4662,108.4858,108.3003,108.3588,4129.0
2023-01-30 14:20:00,110.96,110.99,110.8,110.87,8380.0,108.3393,108.3686,108.1831,108.2514,8380.0
2023-01-30 14:25:00,110.84,110.9,110.79,110.83,9285.0,108.2221,108.2807,108.1733,108.2124,9285.0
2023-01-30 14:30:00,110.86,110.86,110.71,110.76,3835.0,108.2417,108.2417,108.0952,108.144,3835.0
2023-01-30 14:35:00,110.74,110.9,110.73,110.83,4492.0,108.1245,108.2807,108.1147,108.2124,4492.0
2023-01-30 14:40:00,110.89,110.89,110.65,110.7,6878.0,108.271,108.271,108.0366,108.0854,6878.0
2023-01-30 14:45:00,110.7,110.7,110.52,110.55,6848.0,108.0854,108.0854,107.9097,107.939,6848.0
2023-01-30 14:50:00,110.54,110.56,110.44,110.56,7685.0,107.9292,107.9488,107.8316,107.9488,7685.0
2023-01-30 14:55:00,110.55,110.61,110.45,110.57,6342.0,107.939,107.9976,107.8414,107.9585,6342.0
2023-01-30 15:00:00,110.55,110.82,110.48,110.79,9430.0,107.939,108.2026,107.8706,108.1733,9430.0
2023-01-30 15:05:00,110.76,110.82,110.53,110.66,6806.0,108.144,108.2026,107.9195,108.0464,6806.0
2023-01-30 15:10:00,110.6,110.66,110.55,110.55,5381.0,107.9878,108.0464,107.939,107.939,5381.0
2023-01-30 15:15:00,110.54,110.54,110.44,110.5,6183.0,107.9292,107.9292,107.8316,107.8902,6183.0
2023-01-30 15:20:00,110.49,110.53,110.39,110.43,7778.0,107.8804,107.9195,107.7828,107.8218,7778.0
2023-01-30 15:25:00,110.41,110.45,110.36,110.4,5553.0,107.8023,107.8414,107.7535,107.7925,5553.0
2023-01-30 15:30:00,110.4,110.59,110.35,110.55,7155.0,107.7925,107.978,107.7437,107.939,7155.0
2023-01-30 15:35:00,110.55,110.77,110.55,110.76,9309.0,107.939,108.1538,107.939,108.144,9309.0
2023-01-30 15:40:00,110.74,110.81,110.64,110.65,14473.0,108.1245,108.1928,108.0269,108.0366,14473.0
2023-01-30 15:45:00,110.65,110.74,110.44,110.48,20515.0,108.0366,108.1245,107.8316,107.8706,20515.0
2023-01-30 15:50:00,110.42,110.58,110.27,110.28,45717.0,107.8121,107.9683,107.6656,107.6754,45717.0
2023-01-30 15:55:00,110.29,110.34,110.11,110.34,69186.0,107.6851,107.7339,107.5094,107.7339,69186.0
2023-01-31 09:30:00,110.12,110.45,109.96,110.36,13986.0,107.5191,107.8414,107.3629,107.7535,13986.0
2023-01-31 09:35:00,110.27,110.32,110.01,110.12,6145.0,107.6656,107.7144,107.4117,107.5191,6145.0
2023-01-31 09:40:00,110.2,110.57,110.13,110.51,2195.0,107.5973,107.9585,107.5289,107.8999,2195.0
2023-01-31 09:45:00,110.38,110.74,110.28,110.74,6553.0,107.773,108.1245,107.6754,108.1245,6553.0
2023-01-31 09:50:00,110.72,110.85,110.65,110.84,2315.0,108.105,108.2319,108.0366,108.2221,2315.0
2023-01-31 09:55:00,110.87,111.02,110.67,110.67,2689.0,108.2514,108.3979,108.0562,108.0562,2689.0
2023-01-31 10:00:00,110.63,110.83,110.58,110.62,4584.0,108.0171,108.2124,107.9683,108.0073,4584.0
2023-01-31 10:05:00,110.63,110.97,110.59,110.59,5865.0,108.0171,108.3491,107.978,107.978,5865.0
2023-01-31 10:10:00,110.61,111.26,110.61,111.26,14880.0,107.9976,108.6322,107.9976,108.6322,14880.0
2023-01-31 10:15:00,111.2,111.31,111.14,111.22,5644.0,108.5736,108.681,108.5151,108.5932,5644.0
2023-01-31 10:20:00,111.14,111.38,111.14,111.24,11423.0,108.5151,108.7494,108.5151,108.6127,11423.0
2023-01-31 10:25:00,111.14,111.36,111.09,111.36,2287.0,108.5151,108.7299,108.4662,108.7299,2287.0
2023-01-31 10:30:00,111.39,111.44,111.39,111.42,3379.0,108.7592,108.808,108.7592,108.7884,3379.0
2023-01-31 10:35:00,111.35,111.37,111.15,111.15,2277.0,108.7201,108.7396,108.5248,108.5248,2277.0
2023-01-31 10:40:00,111.2,111.35,111.2,111.25,3915.0,108.5736,108.7201,108.5736,108.6225,3915.0
2023-01-31 10:45:00,111.31,111.4,111.26,111.28,3176.0,108.681,108.7689,108.6322,108.6517,3176.0
2023-01-31 10:50:00,111.33,111.39,111.2,111.35,2874.0,108.7006,108.7592,108.5736,108.7201,2874.0
2023-01-31 10:55:00,111.35,111.46,111.28,111.35,4379.0,108.7201,108.8275,108.6517,108.7201,4379.0
2023-01-31 11:00:00,111.35,111.49,111.2,111.24,6016.0,108.7201,108.8568,108.5736,108.6127,6016.0
2023-01-31 11:05:00,111.21,111.27,111.14,111.27,3203.0,108.5834,108.642,108.5151,108.642,3203.0
2023-01-31 11:10:00,111.29,111.3,111.18,111.28,3275.0,108.6615,108.6713,108.5541,108.6517,3275.0
2023-01-31 11:15:00,111.29,111.37,111.28,111.3,3495.0,108.6615,108.7396,108.6517,108.6713,3495.0
2023-01-31 11:20:00,111.37,111.42,111.3,111.38,3205.0,108.7396,108.7884,108.6713,108.7494,3205.0
2023-01-31 11:25:00,111.35,111.46,111.32,111.38,2706.0,108.7201,108.8275,108.6908,108.7494,2706.0
2023-01-31 11:30:00,111.41,111.42,111.29,111.29,2849.0,108.7787,108.7884,108.6615,108.6615,2849.0
2023-01-31 11:35:00,111.29,111.39,111.24,111.27,2801.0,108.6615,108.7592,108.6127,108.642,2801.0
2023-01-31 11:40:00,111.27,111.3,111.23,111.25,2835.0,108.642,108.6713,108.6029,108.6225,2835.0
2023-01-31 11:45:00,111.19,111.25,111.13,111.2,3402.0,108.5639,108.6225,108.5053,108.5736,3402.0
2023-01-31 11:50:00,111.21,111.38,111.19,111.34,3349.0,108.5834,108.7494,108.5639,108.7103,3349.0
2023-01-31 11:55:00,111.35,111.42,111.32,111.37,1840.0,108.7201,108.7884,108.6908,108.7396,1840.0
2023-01-31 12:00:00,111.28,111.28,111.08,111.13,2901.0,108.6517,108.6517,108.4565,108.5053,2901.0
2023-01-31 12:05:00,111.17,111.31,111.14,111.3,2973.0,108.5443,108.681,108.5151,108.6713,2973.0
2023-01-31 12:10:00,111.24,111.26,111.16,111.17,4773.0,108.6127,108.6322,108.5346,108.5443,4773.0
2023-01-31 12:15:00,111.22,111.26,111.12,111.26,3838.0,108.5932,108.6322,108.4955,108.6322,3838.0
2023-01-31 12:20:00,111.3,111.3,111.17,111.2,2287.0,108.6713,108.6713,108.5443,108.5736,2287.0
2023-01-31 12:25:00,111.23,111.25,111.15,111.22,2297.0,108.6029,108.6225,108.5248,108.5932,2297.0
2023-01-31 12:30:00,111.2,111.2,111.11,111.16,2615.0,108.5736,108.5736,108.4858,108.5346,2615.0
2023-01-31 12:35:00,111.13,111.31,111.13,111.23,6273.0,108.5053,108.681,108.5053,108.6029,6273.0
2023-01-31 12:40:00,111.23,111.28,111.23,111.25,2418.0,108.6029,108.6517,108.6029,108.6225,2418.0
2023-01-31 12:45:00,111.27,111.39,111.27,111.33,4709.0,108.642,108.7592,108.642,108.7006,4709.0
2023-01-31 12:50:00,111.34,111.36,111.29,111.36,1633.0,108.7103,108.7299,108.6615,108.7299,1633.0
2023-01-31 12:55:00,111.37,111.44,111.31,111.42,3288.0,108.7396,108.808,108.681,108.7884,3288.0
2023-01-31 13:00:00,111.4,111.84,111.39,111.78,18546.0,108.7689,109.1985,108.7592,109.1399,18546.0
2023-01-31 13:05:00,111.75,111.85,111.71,111.74,6327.0,109.1106,109.2083,109.0716,109.1009,6327.0
2023-01-31 13:10:00,111.74,111.8,111.7,111.73,5151.0,109.1009,109.1595,109.0618,109.0911,5151.0
2023-01-31 13:15:00,111.73,111.73,111.58,111.59,5199.0,109.0911,109.0911,108.9447,108.9544,5199.0
2023-01-31 13:20:00,111.59,111.59,111.38,111.38,5236.0,108.9544,108.9544,108.7494,108.7494,5236.0
2023-01-31 13:25:00,111.4,111.53,111.4,111.51,3325.0,108.7689,108.8958,108.7689,108.8763,3325.0
2023-01-31 13:30:00,111.53,111.62,111.52,111.58,4384.0,108.8958,108.9837,108.8861,108.9447,4384.0
2023-01-31 13:35:00,111.56,111.58,111.43,111.58,4799.0,108.9251,108.9447,108.7982,108.9447,4799.0
2023-01-31 13:40:00,111.62,111.72,111.57,111.57,5188.0,108.9837,109.0814,108.9349,108.9349,5188.0
2023-01-31 13:45:00,111.6,111.77,111.6,111.76,4535.0,108.9642,109.1302,108.9642,109.1204,4535.0
2023-01-31 13:50:00,111.8,111.82,111.71,111.77,3737.0,109.1595,109.179,109.0716,109.1302,3737.0
2023-01-31 13:55:00,111.78,111.78,111.73,111.75,3793.0,109.1399,109.1399,109.0911,109.1106,3793.0
2023-01-31 14:00:00,111.77,111.87,111.77,111.82,5806.0,109.1302,109.2278,109.1302,109.179,5806.0
2023-01-31 14:05:00,111.79,111.92,111.78,111.9,2759.0,109.1497,109.2766,109.1399,109.2571,2759.0
2023-01-31 14:10:00,111.91,111.91,111.85,111.85,4046.0,109.2669,109.2669,109.2083,109.2083,4046.0
2023-01-31 14:15:00,111.85,111.9,111.77,111.78,5442.0,109.2083,109.2571,109.1302,109.1399,5442.0
2023-01-31 14:20:00,111.8,111.83,111.65,111.8,4228.0,109.1595,109.1888,109.013,109.1595,4228.0
2023-01-31 14:25:00,111.77,111.88,111.76,111.81,2617.0,109.1302,109.2376,109.1204,109.1692,2617.0
2023-01-31 14:30:00,111.81,111.87,111.79,111.81,4033.0,109.1692,109.2278,109.1497,109.1692,4033.0
2023-01-31 14:35:00,111.82,112.0,111.82,111.9,11574.0,109.179,109.3547,109.179,109.2571,11574.0
2023-01-31 14:40:00,111.91,112.08,111.91,112.01,3451.0,109.2669,109.4329,109.2669,109.3645,3451.0
2023-01-31 14:45:00,112.02,112.06,112.0,112.03,3323.0,109.3743,109.4133,109.3547,109.384,3323.0
2023-01-31 14:50:00,112.01,112.08,111.98,111.98,4308.0,109.3645,109.4329,109.3352,109.3352,4308.0
2023-01-31 14:55:00,111.97,112.06,111.97,112.02,3152.0,109.3255,109.4133,109.3255,109.3743,3152.0
2023-01-31 15:00:00,112.06,112.16,112.06,112.12,5929.0,109.4133,109.511,109.4133,109.4719,5929.0
2023-01-31 15:05:00,112.1,112.24,112.1,112.18,8598.0,109.4524,109.5891,109.4524,109.5305,8598.0
2023-01-31 15:10:00,112.19,112.19,112.07,112.13,6986.0,109.5403,109.5403,109.4231,109.4817,6986.0
2023-01-31 15:15:00,112.11,112.14,111.89,111.92,7346.0,109.4621,109.4914,109.2473,109.2766,7346.0
2023-01-31 15:20:00,111.94,112.06,111.94,112.0,7307.0,109.2962,109.4133,109.2962,109.3547,7307.0
2023-01-31 15:25:00,112.0,112.01,111.8,111.88,15311.0,109.3547,109.3645,109.1595,109.2376,15311.0
2023-01-31 15:30:00,111.91,112.3,111.91,112.28,21194.0,109.2669,109.6477,109.2669,109.6281,21194.0
2023-01-31 15:35:00,112.27,112.45,112.25,112.38,22699.0,109.6184,109.7941,109.5988,109.7258,22699.0
2023-01-31 15:40:00,112.4,112.43,112.27,112.43,24638.0,109.7453,109.7746,109.6184,109.7746,24638.0
2023-01-31 15:45:00,112.43,112.62,112.42,112.53,21131.0,109.7746,109.9601,109.7648,109.8722,21131.0
2023-01-31 15:50:00,112.55,112.66,112.46,112.66,34795.0,109.8918,109.9992,109.8039,109.9992,34795.0
2023-01-31 15:55:00,112.65,112.82,112.59,112.74,64392.0,109.9894,110.1554,109.9308,110.0773,64392.0
2023-02-01 09:30:00,112.64,112.82,112.21,112.62,26780.0,109.9796,110.1554,109.5598,109.9601,26780.0
2023-02-01 09:35:00,112.57,112.98,112.08,112.87,3613.0,109.9113,110.3116,109.4329,110.2042,3613.0
2023-02-01 09:40:00,112.89,112.89,112.45,112.59,6334.0,110.2237,110.2237,109.7941,109.9308,6334.0
2023-02-01 09:45:00,112.55,112.99,112.54,112.9,10736.0,109.8918,110.3214,109.882,110.2335,10736.0
2023-02-01 09:50:00,113.01,113.27,113.01,113.27,5695.0,110.3409,110.5947,110.3409,110.5947,5695.0
2023-02-01 09:55:00,113.3,113.35,113.19,113.19,8822.0,110.624,110.6729,110.5166,110.5166,8822.0
2023-02-01 10:00:00,113.22,113.36,112.95,113.08,11036.0,110.5459,110.6826,110.2823,110.4092,11036.0
2023-02-01 10:05:00,113.13,113.41,113.06,113.41,6581.0,110.4581,110.7314,110.3897,110.7314,6581.0
2023-02-01 10:10:00,113.4,113.67,113.37,113.66,4586.0,110.7217,110.9853,110.6924,110.9755,4586.0
2023-02-01 10:15:00,113.6,113.72,113.48,113.6,4670.0,110.917,111.0341,110.7998,110.917,4670.0
2023-02-01 10:20:00,113.56,113.58,113.35,113.5,4348.0,110.8779,110.8974,110.6729,110.8193,4348.0
2023-02-01 10:25:00,113.51,113.55,113.46,113.55,1100.0,110.8291,110.8681,110.7803,110.8681,1100.0
2023-02-01 10:30:00,113.53,113.66,113.51,113.55,4988.0,110.8486,110.9755,110.8291,110.8681,4988.0
2023-02-01 10:35:00,113.53,113.53,113.32,113.41,3312.0,110.8486,110.8486,110.6436,110.7314,3312.0
2023-02-01 10:40:00,113.41,113.61,113.38,113.39,3403.0,110.7314,110.9267,110.7021,110.7119,3403.0
2023-02-01 10:45:00,113.39,113.65,113.36,113.58,4449.0,110.7119,110.9658,110.6826,110.8974,4449.0
2023-02-01 10:50:00,113.62,113.63,113.37,113.38,9368.0,110.9365,110.9462,110.6924,110.7021,9368.0
2023-02-01 10:55:00,113.32,113.42,113.27,113.37,3708.0,110.6436,110.7412,110.5947,110.6924,3708.0
2023-02-01 11:00:00,113.34,113.54,113.32,113.54,5627.0,110.6631,110.8584,110.6436,110.8584,5627.0
2023-02-01 11:05:00,113.51,113.72,113.5,113.72,15532.0,110.8291,111.0341,110.8193,111.0341,15532.0
2023-02-01 11:10:00,113.72,113.83,113.65,113.78,4178.0,111.0341,111.1415,110.9658,111.0927,4178.0
2023-02-01 11:15:00,113.81,113.92,113.77,113.83,16771.0,111.122,111.2294,111.0829,111.1415,16771.0
2023-02-01 11:20:00,113.81,114.02,113.71,113.98,6236.0,111.122,111.327,111.0244,111.288,6236.0
2023-02-01 11:25:00,113.96,114.08,113.89,113.9,4960.0,111.2685,111.3856,111.2001,111.2099,4960.0
2023-02-01 11:30:00,113.94,114.02,113.84,114.02,7121.0,111.2489,111.327,111.1513,111.327,7121.0
2023-02-01 11:35:00,113.99,113.99,113.88,113.93,4859.0,111.2977,111.2977,111.1903,111.2392,4859.0
2023-02-01 11:40:00,114.01,114.08,114.0,114.06,3177.0,111.3173,111.3856,111.3075,111.3661,3177.0
2023-02-01 11:45:00,114.09,114.09,113.93,114.0,4941.0,111.3954,111.3954,111.2392,111.3075,4941.0
2023-02-01 11:50:00,113.96,113.96,113.85,113.91,4522.0,111.2685,111.2685,111.161,111.2196,4522.0
2023-02-01 11:55:00,113.87,113.93,113.74,113.74,4013.0,111.1806,111.2392,111.0536,111.0536,4013.0
2023-02-01 12:00:00,113.74,113.87,113.71,113.87,3489.0,111.0536,111.1806,111.0244,111.1806,3489.0
2023-02-01 12:05:00,113.92,114.02,113.8,113.8,4261.0,111.2294,111.327,111.1122,111.1122,4261.0
2023-02-01 12:10:00,113.84,113.89,113.79,113.88,4336.0,111.1513,111.2001,111.1025,111.1903,4336.0
2023-02-01 12:15:00,113.85,113.86,113.77,113.84,9191.0,111.161,111.1708,111.0829,111.1513,9191.0
2023-02-01 12:20:00,113.86,113.91,113.76,113.91,2943.0,111.1708,111.2196,111.0732,111.2196,2943.0
2023-02-01 12:25:00,113.97,113.98,113.85,113.85,5042.0,111.2782,111.288,111.161,111.161,5042.0
2023-02-01 12:30:00,113.88,113.96,113.66,113.7,9624.0,111.1903,111.2685,110.9755,111.0146,9624.0
2023-02-01 12:35:00,113.7,113.72,113.49,113.5,4123.0,111.0146,111.0341,110.8096,110.8193,4123.0
2023-02-01 12:40:00,113.49,113.55,113.43,113.55,5392.0,110.8096,110.8681,110.751,110.8681,5392.0
2023-02-01 12:45:00,113.53,113.59,113.52,113.58,3100.0,110.8486,110.9072,110.8388,110.8974,3100.0
2023-02-01 12:50:00,113.56,113.76,113.56,113.71,6757.0,110.8779,111.0732,110.8779,111.0244,6757.0
2023-02-01 12:55:00,113.71,113.74,113.59,113.61,6226.0,111.0244,111.0536,110.9072,110.9267,6226.0
2023-02-01 13:00:00,113.59,113.64,113.57,113.61,3768.0,110.9072,110.956,110.8877,110.9267,3768.0
2023-02-01 13:05:00,113.64,113.75,113.62,113.68,5214.0,110.956,111.0634,110.9365,110.9951,5214.0
2023-02-01 13:10:00,113.68,113.78,113.63,113.78,6438.0,110.9951,111.0927,110.9462,111.0927,6438.0
2023-02-01 13:15:00,113.79,113.83,113.73,113.78,10844.0,111.1025,111.1415,111.0439,111.0927,10844.0
2023-02-01 13:20:00,113.82,114.04,113.78,114.04,11401.0,111.1318,111.3466,111.0927,111.3466,11401.0
2023-02-01 13:25:00,114.02,114.05,113.77,113.84,5490.0,111.327,111.3563,111.0829,111.1513,5490.0
2023-02-01 13:30:00,113.86,114.04,113.84,114.02,8761.0,111.1708,111.3466,111.1513,111.327,8761.0
2023-02-01 13:35:00,114.04,114.14,113.97,114.09,11487.0,111.3466,111.4442,111.2782,111.3954,11487.0
2023-02-01 13:40:00,114.1,114.14,113.92,113.95,13328.0,111.4051,111.4442,111.2294,111.2587,13328.0
2023-02-01 13:45:00,113.92,113.99,113.66,113.73,8690.0,111.2294,111.2977,110.9755,111.0439,8690.0
2023-02-01 13:50:00,113.75,113.75,113.71,113.73,1213.0,111.0634,111.0634,111.0244,111.0439,1213.0
2023-02-01 13:55:00,113.72,114.02,113.7,113.79,5851.0,111.0341,111.327,111.0146,111.1025,5851.0
2023-02-01 14:00:00,113.78,113.79,113.18,113.4,11089.0,111.0927,111.1025,110.5069,110.7217,11089.0
2023-02-01 14:05:00,113.51,114.05,113.44,113.9,8098.0,110.8291,111.3563,110.7607,111.2099,8098.0
2023-02-01 14:10:00,113.94,114.33,113.94,114.15,9900.0,111.2489,111.6297,111.2489,111.454,9900.0
2023-02-01 14:15:00,114.15,114.26,113.92,114.26,13172.0,111.454,111.5614,111.2294,111.5614,13172.0
2023-02-01 14:20:00,114.23,114.3,114.11,114.2,6685.0,111.5321,111.6004,111.4149,111.5028,6685.0
2023-02-01 14:25:00,114.21,114.23,114.01,114.06,11946.0,111.5125,111.5321,111.3173,111.3661,11946.0
2023-02-01 14:30:00,114.13,114.23,113.38,113.73,21350.0,111.4344,111.5321,110.7021,111.0439,21350.0
2023-02-01 14:35:00,113.67,114.61,113.61,114.61,15021.0,110.9853,111.9031,110.9267,111.9031,15021.0
2023-02-01 14:40:00,114.72,115.44,114.61,115.38,22966.0,112.0105,112.7135,111.9031,112.6549,22966.0
2023-02-01 14:45:00,115.27,115.7,115.19,115.38,21924.0,112.5475,112.9674,112.4694,112.6549,21924.0
2023-02-01 14:50:00,115.36,115.76,115.36,115.64,27689.0,112.6354,113.0259,112.6354,112.9088,27689.0
2023-02-01 14:55:00,115.68,115.77,115.22,115.31,20254.0,112.9478,113.0357,112.4987,112.5866,20254.0
2023-02-01 15:00:00,115.29,115.68,115.29,115.55,8892.0,112.567,112.9478,112.567,112.8209,8892.0
2023-02-01 15:05:00,115.58,115.9,115.51,115.82,43348.0,112.8502,113.1626,112.7818,113.0845,43348.0
2023-02-01 15:10:00,115.78,115.81,115.5,115.5,9142.0,113.0455,113.0748,112.7721,112.7721,9142.0
2023-02-01 15:15:00,115.5,115.5,115.17,115.37,13316.0,112.7721,112.7721,112.4499,112.6451,13316.0
2023-02-01 15:20:00,115.42,115.45,115.17,115.32,12735.0,112.694,112.7233,112.4499,112.5963,12735.0
2023-02-01 15:25:00,115.39,115.5,115.34,115.5,8690.0,112.6647,112.7721,112.6159,112.7721,8690.0
2023-02-01 15:30:00,115.5,115.87,115.43,115.86,10988.0,112.7721,113.1333,112.7037,113.1236,10988.0
2023-02-01 15:35:00,115.88,116.21,115.87,115.96,14263.0,113.1431,113.4653,113.1333,113.2212,14263.0
2023-02-01 15:40:00,115.99,116.25,115.81,115.88,22354.0,113.2505,113.5044,113.0748,113.1431,22354.0
2023-02-01 15:45:00,115.91,115.95,115.57,115.59,11281.0,113.1724,113.2115,112.8404,112.86,11281.0
2023-02-01 15:50:00,115.56,115.56,115.15,115.17,33239.0,112.8307,112.8307,112.4303,112.4499,33239.0
2023-02-01 15:55:00,115.16,115.49,115.14,115.48,64102.0,112.4401,112.7623,112.4206,112.7526,64102.0
2023-02-02 09:30:00,117.15,117.81,117.01,117.51,27921.0,114.3831,115.0275,114.2464,114.7346,27921.0
2023-02-02 09:35:00,117.59,117.73,117.2,117.57,47104.0,114.8127,114.9494,114.4319,114.7932,47104.0
2023-02-02 09:40:00,117.61,118.17,117.52,118.09,22287.0,114.8322,115.379,114.7444,115.3009,22287.0
2023-02-02 09:45:00,118.15,118.95,118.13,118.91,59028.0,115.3595,116.1406,115.34,116.1015,59028.0
2023-02-02 09:50:00,118.86,118.91,118.22,118.69,11465.0,116.0527,116.1015,115.4278,115.8867,11465.0
2023-02-02 09:55:00,118.69,118.69,118.11,118.27,10887.0,115.8867,115.8867,115.3204,115.4767,10887.0
2023-02-02 10:00:00,118.29,118.32,117.48,117.48,41945.0,115.4962,115.5255,114.7053,114.7053,41945.0
2023-02-02 10:05:00,117.39,117.77,117.2,117.22,15567.0,114.6174,114.9885,114.4319,114.4515,15567.0
2023-02-02 10:10:00,117.25,117.58,117.17,117.55,12594.0,114.4807,114.803,114.4026,114.7737,12594.0
2023-02-02 10:15:00,117.5,117.7,117.35,117.7,5854.0,114.7248,114.9201,114.5784,114.9201,5854.0
2023-02-02 10:20:00,117.77,118.04,117.47,118.04,17874.0,114.9885,115.2521,114.6956,115.2521,17874.0
2023-02-02 10:25:00,118.02,118.14,117.94,118.04,10489.0,115.2326,115.3497,115.1544,115.2521,10489.0
2023-02-02 10:30:00,118.02,118.42,117.99,118.16,7412.0,115.2326,115.6231,115.2033,115.3693,7412.0
2023-02-02 10:35:00,118.12,118.35,117.99,118.3,11327.0,115.3302,115.5548,115.2033,115.5059,11327.0
2023-02-02 10:40:00,118.3,118.38,118.07,118.09,10358.0,115.5059,115.5841,115.2814,115.3009,10358.0
2023-02-02 10:45:00,118.12,118.47,118.05,118.34,17253.0,115.3302,115.6719,115.2619,115.545,17253.0
2023-02-02 10:50:00,118.35,118.7,118.17,118.67,15875.0,115.5548,115.8965,115.379,115.8672,15875.0
2023-02-02 10:55:00,118.67,118.67,118.36,118.48,3969.0,115.8672,115.8672,115.5645,115.6817,3969.0
2023-02-02 11:00:00,118.47,118.78,118.39,118.74,5781.0,115.6719,115.9746,115.5938,115.9356,5781.0
2023-02-02 11:05:00,118.77,118.91,118.73,118.87,6938.0,115.9648,116.1015,115.9258,116.0625,6938.0
2023-02-02 11:10:00,118.84,118.95,118.72,118.86,8614.0,116.0332,116.1406,115.916,116.0527,8614.0
2023-02-02 11:15:00,118.87,118.96,118.62,118.65,12541.0,116.0625,116.1504,115.8184,115.8477,12541.0
2023-02-02 11:20:00,118.62,119.12,118.62,118.95,11306.0,115.8184,116.3066,115.8184,116.1406,11306.0
2023-02-02 11:25:00,118.96,118.99,118.69,118.69,6855.0,116.1504,116.1797,115.8867,115.8867,6855.0
2023-02-02 11:30:00,118.65,118.88,118.63,118.88,7503.0,115.8477,116.0722,115.8282,116.0722,7503.0
2023-02-02 11:35:00,118.9,118.95,118.73,118.78,4858.0,116.0918,116.1406,115.9258,115.9746,4858.0
2023-02-02 11:40:00,118.77,118.85,118.58,118.58,11567.0,115.9648,116.043,115.7793,115.7793,11567.0
2023-02-02 11:45:00,118.58,118.59,118.39,118.39,5502.0,115.7793,115.7891,115.5938,115.5938,5502.0
2023-02-02 11:50:00,118.38,118.45,118.35,118.45,5152.0,115.5841,115.6524,115.5548,115.6524,5152.0
2023-02-02 11:55:00,118.46,118.61,118.3,118.44,7475.0,115.6622,115.8086,115.5059,115.6426,7475.0
2023-02-02 12:00:00,118.44,118.6,118.42,118.43,4054.0,115.6426,115.7989,115.6231,115.6329,4054.0
2023-02-02 12:05:00,118.41,118.52,118.34,118.36,5006.0,115.6133,115.7208,115.545,115.5645,5006.0
2023-02-02 12:10:00,118.36,118.61,118.33,118.54,5029.0,115.5645,115.8086,115.5352,115.7403,5029.0
2023-02-02 12:15:00,118.58,118.58,118.24,118.24,5624.0,115.7793,115.7793,115.4474,115.4474,5624.0
2023-02-02 12:20:00,118.24,118.38,118.23,118.29,10593.0,115.4474,115.5841,115.4376,115.4962,10593.0
2023-02-02 12:25:00,118.31,118.34,118.16,118.16,4385.0,115.5157,115.545,115.3693,115.3693,4385.0
2023-02-02 12:30:00,118.16,118.21,117.99,118.13,44184.0,115.3693,115.4181,115.2033,115.34,44184.0
2023-02-02 12:35:00,118.18,118.26,117.88,117.94,9735.0,115.3888,115.4669,115.0959,115.1544,9735.0
2023-02-02 12:40:00,117.96,117.97,117.74,117.75,3358.0,115.174,115.1837,114.9592,114.9689,3358.0
2023-02-02 12:45:00,117.69,117.79,117.64,117.79,8764.0,114.9104,115.008,114.8615,115.008,8764.0
2023-02-02 12:50:00,117.82,117.99,117.69,117.99,8181.0,115.0373,115.2033,114.9104,115.2033,8181.0
2023-02-02 12:55:00,117.98,118.07,117.97,118.04,4200.0,115.1935,115.2814,115.1837,115.2521,4200.0
2023-02-02 13:00:00,118.1,118.17,118.03,118.09,5509.0,115.3107,115.379,115.2423,115.3009,5509.0
2023-02-02 13:05:00,118.07,118.09,117.58,117.59,7649.0,115.2814,115.3009,114.803,114.8127,7649.0
2023-02-02 13:10:00,117.57,117.61,117.43,117.45,16305.0,114.7932,114.8322,114.6565,114.676,16305.0
2023-02-02 13:15:00,117.45,117.83,117.35,117.83,13462.0,114.676,115.047,114.5784,115.047,13462.0
2023-02-02 13:20:00,117.86,117.89,117.71,117.75,6623.0,115.0763,115.1056,114.9299,114.9689,6623.0
2023-02-02 13:25:00,117.75,117.97,117.7,117.94,7478.0,114.9689,115.1837,114.9201,115.1544,7478.0
2023-02-02 13:30:00,117.95,118.1,117.86,117.9,10378.0,115.1642,115.3107,115.0763,115.1154,10378.0
2023-02-02 13:35:00,117.94,117.96,117.79,117.81,4346.0,115.1544,115.174,115.008,115.0275,4346.0
2023-02-02 13:40:00,117.77,117.89,117.76,117.76,4504.0,114.9885,115.1056,114.9787,114.9787,4504.0
2023-02-02 13:45:00,117.73,117.86,117.66,117.83,3641.0,114.9494,115.0763,114.8811,115.047,3641.0
2023-02-02 13:50:00,117.83,117.89,117.81,117.85,3376.0,115.047,115.1056,115.0275,115.0666,3376.0
2023-02-02 13:55:00,117.84,118.01,117.79,117.94,4293.0,115.0568,115.2228,115.008,115.1544,4293.0
2023-02-02 14:00:00,118.02,118.1,117.86,117.86,4017.0,115.2326,115.3107,115.0763,115.0763,4017.0
2023-02-02 14:05:00,117.91,117.92,117.8,117.8,2838.0,115.1252,115.1349,115.0178,115.0178,2838.0
2023-02-02 14:10:00,117.83,117.83,117.5,117.51,5818.0,115.047,115.047,114.7248,114.7346,5818.0
2023-02-02 14:15:00,117.55,117.55,117.41,117.5,2900.0,114.7737,114.7737,114.637,114.7248,2900.0
2023-02-02 14:20:00,117.57,117.58,117.39,117.39,6119.0,114.7932,114.803,114.6174,114.6174,6119.0
2023-02-02 14:25:00,117.38,117.46,117.36,117.41,29879.0,114.6077,114.6858,114.5881,114.637,29879.0
2023-02-02 14:30:00,117.41,117.47,117.01,117.02,15100.0,114.637,114.6956,114.2464,114.2562,15100.0
2023-02-02 14:35:00,117.05,117.12,116.81,116.84,19572.0,114.2855,114.3538,114.0511,114.0804,19572.0
2023-02-02 14:40:00,116.88,116.91,116.5,116.56,11280.0,114.1195,114.1488,113.7485,113.807,11280.0
2023-02-02 14:45:00,116.58,116.62,116.41,116.62,5219.0,113.8266,113.8656,113.6606,113.8656,5219.0
2023-02-02 14:50:00,116.59,116.85,116.47,116.52,16644.0,113.8363,114.0902,113.7192,113.768,16644.0
2023-02-02 14:55:00,116.46,116.49,116.11,116.2,6329.0,113.7094,113.7387,113.3677,113.4555,6329.0
2023-02-02 15:00:00,116.09,116.21,115.95,116.05,8149.0,113.3481,113.4653,113.2115,113.3091,8149.0
2023-02-02 15:05:00,116.06,116.27,115.85,115.96,7947.0,113.3189,113.5239,113.1138,113.2212,7947.0
2023-02-02 15:10:00,115.97,116.2,115.96,116.19,6520.0,113.231,113.4555,113.2212,113.4458,6520.0
2023-02-02 15:15:00,116.2,116.23,116.06,116.23,6493.0,113.4555,113.4848,113.3189,113.4848,6493.0
2023-02-02 15:20:00,116.21,116.29,116.16,116.23,6464.0,113.4653,113.5434,113.4165,113.4848,6464.0
2023-02-02 15:25:00,116.26,116.34,116.03,116.21,11085.0,113.5141,113.5922,113.2896,113.4653,11085.0
2023-02-02 15:30:00,116.26,116.38,116.24,116.31,10940.0,113.5141,113.6313,113.4946,113.5629,10940.0
2023-02-02 15:35:00,116.34,116.35,115.99,116.01,10313.0,113.5922,113.602,113.2505,113.27,10313.0
2023-02-02 15:40:00,116.03,116.06,115.82,115.82,12562.0,113.2896,113.3189,113.0845,113.0845,12562.0
2023-02-02 15:45:00,115.82,115.95,115.73,115.88,24003.0,113.0845,113.2115,112.9966,113.1431,24003.0
2023-02-02 15:50:00,115.88,116.2,115.88,116.1,47450.0,113.1431,113.4555,113.1431,113.3579,47450.0
2023-02-02 15:55:00,116.14,116.29,116.08,116.14,113368.0,113.397,113.5434,113.3384,113.397,113368.0
2023-02-03 09:30:00,113.61,113.93,113.04,113.05,20640.0,110.9267,111.2392,110.3702,110.3799,20640.0
2023-02-03 09:35:00,113.13,113.41,113.04,113.19,9594.0,110.4581,110.7314,110.3702,110.5166,9594.0
2023-02-03 09:40:00,113.23,113.55,113.03,113.03,6145.0,110.5557,110.8681,110.3604,110.3604,6145.0
2023-02-03 09:45:00,113.01,113.28,112.76,113.26,27486.0,110.3409,110.6045,110.0968,110.585,27486.0
2023-02-03 09:50:00,113.14,113.37,112.54,113.16,14395.0,110.4678,110.6924,109.882,110.4873,14395.0
2023-02-03 09:55:00,113.27,113.27,112.38,112.7,10867.0,110.5947,110.5947,109.7258,110.0382,10867.0
2023-02-03 10:00:00,112.59,112.74,112.28,112.49,11461.0,109.9308,110.0773,109.6281,109.8332,11461.0
2023-02-03 10:05:00,112.43,112.83,112.31,112.83,11411.0,109.7746,110.1651,109.6574,110.1651,11411.0
2023-02-03 10:10:00,112.89,113.65,112.84,113.47,11280.0,110.2237,110.9658,110.1749,110.79,11280.0
2023-02-03 10:15:00,113.47,113.72,113.3,113.3,10947.0,110.79,111.0341,110.624,110.624,10947.0
2023-02-03 10:20:00,113.45,113.73,113.37,113.71,6827.0,110.7705,111.0439,110.6924,111.0244,6827.0
2023-02-03 10:25:00,113.69,113.84,113.54,113.54,8500.0,111.0048,111.1513,110.8584,110.8584,8500.0
2023-02-03 10:30:00,113.54,113.99,113.52,113.99,9658.0,110.8584,111.2977,110.8388,111.2977,9658.0
2023-02-03 10:35:00,114.06,114.13,113.93,114.01,6624.0,111.3661,111.4344,111.2392,111.3173,6624.0
2023-02-03 10:40:00,114.0,114.19,113.88,114.19,2270.0,111.3075,111.493,111.1903,111.493,2270.0
2023-02-03 10:45:00,114.26,114.47,114.14,114.22,7574.0,111.5614,111.7664,111.4442,111.5223,7574.0
2023-02-03 10:50:00,114.21,114.21,113.79,113.92,19910.0,111.5125,111.5125,111.1025,111.2294,19910.0
2023-02-03 10:55:00,113.8,113.8,113.55,113.68,1735.0,111.1122,111.1122,110.8681,110.9951,1735.0
2023-02-03 11:00:00,113.75,113.86,113.69,113.69,6144.0,111.0634,111.1708,111.0048,111.0048,6144.0
2023-02-03 11:05:00,113.64,113.77,113.6,113.7,5149.0,110.956,111.0829,110.917,111.0146,5149.0
2023-02-03 11:10:00,113.74,113.9,113.74,113.9,3811.0,111.0536,111.2099,111.0536,111.2099,3811.0
2023-02-03 11:15:00,113.94,114.01,113.71,113.73,4078.0,111.2489,111.3173,111.0244,111.0439,4078.0
2023-02-03 11:20:00,113.74,113.97,113.69,113.88,4199.0,111.0536,111.2782,111.0048,111.1903,4199.0
2023-02-03 11:25:00,113.88,113.89,113.73,113.87,4548.0,111.1903,111.2001,111.0439,111.1806,4548.0
2023-02-03 11:30:00,113.89,114.09,113.89,114.06,4558.0,111.2001,111.3954,111.2001,111.3661,4558.0
2023-02-03 11:35:00,114.02,114.06,113.71,113.73,7039.0,111.327,111.3661,111.0244,111.0439,7039.0
2023-02-03 11:40:00,113.72,114.0,113.7,113.85,4030.0,111.0341,111.3075,111.0146,111.161,4030.0
2023-02-03 11:45:00,113.84,113.89,113.65,113.66,1900.0,111.1513,111.2001,110.9658,110.9755,1900.0
2023-02-03 11:50:00,113.6,113.73,113.6,113.6,3445.0,110.917,111.0439,110.917,110.917,3445.0
2023-02-03 11:55:00,113.62,113.72,113.41,113.42,4471.0,110.9365,111.0341,110.7314,110.7412,4471.0
2023-02-03 12:00:00,113.36,113.66,113.32,113.64,8096.0,110.6826,110.9755,110.6436,110.956,8096.0
2023-02-03 12:05:00,113.58,113.67,113.49,113.53,2710.0,110.8974,110.9853,110.8096,110.8486,2710.0
2023-02-03 12:10:00,113.59,113.64,113.45,113.64,2650.0,110.9072,110.956,110.7705,110.956,2650.0
2023-02-03 12:15:00,113.61,113.65,113.57,113.62,2651.0,110.9267,110.9658,110.8877,110.9365,2651.0
2023-02-03 12:20:00,113.6,113.84,113.57,113.79,2672.0,110.917,111.1513,110.8877,111.1025,2672.0
2023-02-03 12:25:00,113.79,113.82,113.7,113.7,2324.0,111.1025,111.1318,111.0146,111.0146,2324.0
2023-02-03 12:30:00,113.71,113.82,113.69,113.82,3245.0,111.0244,111.1318,111.0048,111.1318,3245.0
2023-02-03 12:35:00,113.82,113.9,113.71,113.71,5391.0,111.1318,111.2099,111.0244,111.0244,5391.0
2023-02-03 12:40:00,113.74,113.79,113.6,113.6,3855.0,111.0536,111.1025,110.917,110.917,3855.0
2023-02-03 12:45:00,113.63,113.77,113.57,113.59,5561.0,110.9462,111.0829,110.8877,110.9072,5561.0
2023-02-03 12:50:00,113.55,113.68,113.46,113.47,4999.0,110.8681,110.9951,110.7803,110.79,4999.0
2023-02-03 12:55:00,113.47,113.48,113.0,113.05,7571.0,110.79,110.7998,110.3311,110.3799,7571.0
2023-02-03 13:00:00,113.02,113.08,112.85,112.89,6374.0,110.3507,110.4092,110.1847,110.2237,6374.0
2023-02-03 13:05:00,112.94,113.03,112.62,112.7,2669.0,110.2725,110.3604,109.9601,110.0382,2669.0
2023-02-03 13:10:00,112.53,112.64,112.52,112.64,4283.0,109.8722,109.9796,109.8625,109.9796,4283.0
2023-02-03 13:15:00,112.71,112.85,112.68,112.84,4101.0,110.048,110.1847,110.0187,110.1749,4101.0
2023-02-03 13:20:00,112.81,112.94,112.73,112.75,4538.0,110.1456,110.2725,110.0675,110.087,4538.0
2023-02-03 13:25:00,112.74,112.9,112.74,112.78,4321.0,110.0773,110.2335,110.0773,110.1163,4321.0
2023-02-03 13:30:00,112.75,112.88,112.64,112.86,7026.0,110.087,110.214,109.9796,110.1944,7026.0
2023-02-03 13:35:00,112.83,113.0,112.8,112.87,5542.0,110.1651,110.3311,110.1358,110.2042,5542.0
2023-02-03 13:40:00,112.8,112.85,112.65,112.71,7336.0,110.1358,110.1847,109.9894,110.048,7336.0
2023-02-03 13:45:00,112.7,112.76,112.43,112.73,5791.0,110.0382,110.0968,109.7746,110.0675,5791.0
2023-02-03 13:50:00,112.73,112.91,112.69,112.85,5392.0,110.0675,110.2433,110.0284,110.1847,5392.0
2023-02-03 13:55:00,112.84,112.89,112.68,112.81,10488.0,110.1749,110.2237,110.0187,110.1456,10488.0
2023-02-03 14:00:00,112.81,112.96,112.71,112.79,8458.0,110.1456,110.2921,110.048,110.1261,8458.0
2023-02-03 14:05:00,112.81,112.98,112.74,112.82,6966.0,110.1456,110.3116,110.0773,110.1554,6966.0
2023-02-03 14:10:00,112.83,112.85,112.66,112.77,5595.0,110.1651,110.1847,109.9992,110.1066,5595.0
2023-02-03 14:15:00,112.84,112.84,112.51,112.62,8172.0,110.1749,110.1749,109.8527,109.9601,8172.0
2023-02-03 14:20:00,112.62,112.69,112.54,112.58,6978.0,109.9601,110.0284,109.882,109.921,6978.0
2023-02-03 14:25:00,112.57,112.96,112.53,112.94,8865.0,109.9113,110.2921,109.8722,110.2725,8865.0
2023-02-03 14:30:00,112.93,112.94,112.71,112.74,10168.0,110.2628,110.2725,110.048,110.0773,10168.0
2023-02-03 14:35:00,112.79,113.37,112.78,113.37,12440.0,110.1261,110.6924,110.1163,110.6924,12440.0
2023-02-03 14:40:00,113.34,113.37,113.09,113.09,5609.0,110.6631,110.6924,110.419,110.419,5609.0
2023-02-03 14:45:00,113.08,113.08,112.93,113.02,13239.0,110.4092,110.4092,110.2628,110.3507,13239.0
2023-02-03 14:50:00,113.05,113.08,112.87,112.93,6230.0,110.3799,110.4092,110.2042,110.2628,6230.0
2023-02-03 14:55:00,112.89,113.06,112.69,113.03,11429.0,110.2237,110.3897,110.0284,110.3604,11429.0
2023-02-03 15:00:00,113.03,113.03,112.68,112.81,11507.0,110.3604,110.3604,110.0187,110.1456,11507.0
2023-02-03 15:05:00,112.78,112.94,112.69,112.92,7327.0,110.1163,110.2725,110.0284,110.253,7327.0
2023-02-03 15:10:00,112.81,113.01,112.77,112.96,7610.0,110.1456,110.3409,110.1066,110.2921,7610.0
2023-02-03 15:15:00,112.94,113.23,112.86,113.14,7186.0,110.2725,110.5557,110.1944,110.4678,7186.0
2023-02-03 15:20:00,113.12,113.18,112.98,113.08,9655.0,110.4483,110.5069,110.3116,110.4092,9655.0
2023-02-03 15:25:00,113.1,113.43,113.08,113.39,35862.0,110.4288,110.751,110.4092,110.7119,35862.0
2023-02-03 15:30:00,113.39,113.58,113.38,113.52,39574.0,110.7119,110.8974,110.7021,110.8388,39574.0
2023-02-03 15:35:00,113.51,113.52,113.16,113.26,19052.0,110.8291,110.8388,110.4873,110.585,19052.0
2023-02-03 15:40:00,113.23,113.4,113.15,113.18,14792.0,110.5557,110.7217,110.4776,110.5069,14792.0
2023-02-03 15:45:00,113.16,113.18,112.93,113.12,46492.0,110.4873,110.5069,110.2628,110.4483,46492.0
2023-02-03 15:50:00,113.1,113.22,112.98,113.19,83088.0,110.4288,110.5459,110.3116,110.5166,83088.0
2023-02-03 15:55:00,113.22,113.22,112.98,113.04,144777.0,110.5459,110.5459,110.3116,110.3702,144777.0
2023-02-06 09:30:00,111.64,112.4,111.21,112.29,26285.0,109.0032,109.7453,108.5834,109.6379,26285.0
2023-02-06 09:35:00,112.38,112.42,111.6,112.16,5061.0,109.7258,109.7648,108.9642,109.511,5061.0
2023-02-06 09:40:00,112.32,112.32,111.81,112.03,6950.0,109.6672,109.6672,109.1692,109.384,6950.0
2023-02-06 09:45:00,112.03,112.35,112.03,112.3,8542.0,109.384,109.6965,109.384,109.6477,8542.0
2023-02-06 09:50:00,112.28,112.72,112.23,112.31,12259.0,109.6281,110.0577,109.5793,109.6574,12259.0
2023-02-06 09:55:00,112.3,112.56,112.25,112.56,8174.0,109.6477,109.9015,109.5988,109.9015,8174.0
2023-02-06 10:00:00,112.46,112.79,112.4,112.74,19170.0,109.8039,110.1261,109.7453,110.0773,19170.0
2023-02-06 10:05:00,112.69,112.69,112.34,112.39,12004.0,110.0284,110.0284,109.6867,109.7355,12004.0
2023-02-06 10:10:00,112.4,112.4,112.09,112.18,13452.0,109.7453,109.7453,109.4426,109.5305,13452.0
2023-02-06 10:15:00,112.09,112.09,111.52,111.61,9078.0,109.4426,109.4426,108.8861,108.974,9078.0
2023-02-06 10:20:00,111.6,111.64,111.36,111.52,11472.0,108.9642,109.0032,108.7299,108.8861,11472.0
2023-02-06 10:25:00,111.5,111.51,111.25,111.33,8559.0,108.8666,108.8763,108.6225,108.7006,8559.0
2023-02-06 10:30:00,111.29,111.34,111.05,111.23,11189.0,108.6615,108.7103,108.4272,108.6029,11189.0
2023-02-06 10:35:00,111.23,111.35,111.22,111.23,7576.0,108.6029,108.7201,108.5932,108.6029,7576.0
2023-02-06 10:40:00,111.23,111.55,111.2,111.48,10931.0,108.6029,108.9154,108.5736,108.847,10931.0
2023-02-06 10:45:00,111.47,111.59,111.43,111.46,9729.0,108.8373,108.9544,108.7982,108.8275,9729.0
2023-02-06 10:50:00,111.45,112.15,111.45,111.91,8497.0,108.8177,109.5012,108.8177,109.2669,8497.0
2023-02-06 10:55:00,111.87,112.24,111.86,112.11,9676.0,109.2278,109.5891,109.218,109.4621,9676.0
2023-02-06 11:00:00,112.1,112.14,111.99,112.02,5363.0,109.4524,109.4914,109.345,109.3743,5363.0
2023-02-06 11:05:00,112.03,112.29,112.03,112.06,13379.0,109.384,109.6379,109.384,109.4133,13379.0
2023-02-06 11:10:00,112.07,112.13,111.9,111.95,13380.0,109.4231,109.4817,109.2571,109.3059,13380.0
2023-02-06 11:15:00,111.95,112.5,111.9,112.47,18909.0,109.3059,109.8429,109.2571,109.8136,18909.0
2023-02-06 11:20:00,112.47,112.47,112.29,112.29,6348.0,109.8136,109.8136,109.6379,109.6379,6348.0
2023-02-06 11:25:00,112.3,112.38,112.18,112.19,5797.0,109.6477,109.7258,109.5305,109.5403,5797.0
2023-02-06 11:30:00,112.22,112.37,112.08,112.08,11625.0,109.5695,109.716,109.4329,109.4329,11625.0
2023-02-06 11:35:00,112.11,112.25,112.11,112.16,6716.0,109.4621,109.5988,109.4621,109.511,6716.0
2023-02-06 11:40:00,112.13,112.21,112.07,112.12,6151.0,109.4817,109.5598,109.4231,109.4719,6151.0
2023-02-06 11:45:00,112.11,112.17,112.05,112.05,2938.0,109.4621,109.5207,109.4036,109.4036,2938.0
2023-02-06 11:50:00,112.08,112.19,112.03,112.13,5778.0,109.4329,109.5403,109.384,109.4817,5778.0
2023-02-06 11:55:00,112.13,112.17,111.98,111.98,3996.0,109.4817,109.5207,109.3352,109.3352,3996.0
2023-02-06 12:00:00,112.04,112.05,111.91,111.93,3491.0,109.3938,109.4036,109.2669,109.2864,3491.0
2023-02-06 12:05:00,111.95,112.07,111.95,112.07,5018.0,109.3059,109.4231,109.3059,109.4231,5018.0
2023-02-06 12:10:00,112.06,112.14,112.05,112.06,5101.0,109.4133,109.4914,109.4036,109.4133,5101.0
2023-02-06 12:15:00,112.06,112.15,111.93,111.93,14038.0,109.4133,109.5012,109.2864,109.2864,14038.0
2023-02-06 12:20:00,111.89,112.04,111.88,112.04,5457.0,109.2473,109.3938,109.2376,109.3938,5457.0
2023-02-06 12:25:00,112.05,112.21,112.05,112.11,4025.0,109.4036,109.5598,109.4036,109.4621,4025.0
2023-02-06 12:30:00,112.12,112.33,112.12,112.3,3992.0,109.4719,109.6769,109.4719,109.6477,3992.0
2023-02-06 12:35:00,112.3,112.36,112.3,112.32,3116.0,109.6477,109.7062,109.6477,109.6672,3116.0
2023-02-06 12:40:00,112.29,112.38,112.21,112.21,6185.0,109.6379,109.7258,109.5598,109.5598,6185.0
2023-02-06 12:45:00,112.23,112.36,112.23,112.36,3328.0,109.5793,109.7062,109.5793,109.7062,3328.0
2023-02-06 12:50:00,112.29,112.29,112.15,112.17,4337.0,109.6379,109.6379,109.5012,109.5207,4337.0
2023-02-06 12:55:00,112.14,112.16,112.05,112.06,3976.0,109.4914,109.511,109.4036,109.4133,3976.0
2023-02-06 13:00:00,112.05,112.14,111.99,112.03,4339.0,109.4036,109.4914,109.345,109.384,4339.0
2023-02-06 13:05:00,112.05,112.19,112.03,112.1,3515.0,109.4036,109.5403,109.384,109.4524,3515.0
2023-02-06 13:10:00,112.15,112.26,111.96,112.24,3379.0,109.5012,109.6086,109.3157,109.5891,3379.0
2023-02-06 13:15:00,112.22,112.27,112.18,112.27,5100.0,109.5695,109.6184,109.5305,109.6184,5100.0
2023-02-06 13:20:00,112.27,112.37,112.23,112.36,3427.0,109.6184,109.716,109.5793,109.7062,3427.0
2023-02-06 13:25:00,112.34,112.34,112.14,112.15,7569.0,109.6867,109.6867,109.4914,109.5012,7569.0
2023-02-06 13:30:00,112.15,112.19,112.11,112.11,4101.0,109.5012,109.5403,109.4621,109.4621,4101.0
2023-02-06 13:35:00,112.12,112.21,112.09,112.19,3122.0,109.4719,109.5598,109.4426,109.5403,3122.0
2023-02-06 13:40:00,112.2,112.24,112.11,112.24,2111.0,109.55,109.5891,109.4621,109.5891,2111.0
2023-02-06 13:45:00,112.29,112.3,112.14,112.14,1815.0,109.6379,109.6477,109.4914,109.4914,1815.0
2023-02-06 13:50:00,112.17,112.32,112.16,112.18,7751.0,109.5207,109.6672,109.511,109.5305,7751.0
2023-02-06 13:55:00,112.16,112.26,112.13,112.15,5279.0,109.511,109.6086,109.4817,109.5012,5279.0
2023-02-06 14:00:00,112.16,112.21,112.13,112.17,13151.0,109.511,109.5598,109.4817,109.5207,13151.0
2023-02-06 14:05:00,112.2,112.25,112.14,112.25,2622.0,109.55,109.5988,109.4914,109.5988,2622.0
2023-02-06 14:10:00,112.25,112.31,112.21,112.28,3410.0,109.5988,109.6574,109.5598,109.6281,3410.0
2023-02-06 14:15:00,112.24,112.37,112.2,112.2,6217.0,109.5891,109.716,109.55,109.55,6217.0
2023-02-06 14:20:00,112.21,112.21,112.02,112.02,3575.0,109.5598,109.5598,109.3743,109.3743,3575.0
2023-02-06 14:25:00,112.0,112.03,111.85,111.85,4332.0,109.3547,109.384,109.2083,109.2083,4332.0
2023-02-06 14:30:00,111.85,111.85,111.64,111.65,6375.0,109.2083,109.2083,109.0032,109.013,6375.0
2023-02-06 14:35:00,111.65,111.7,111.57,111.59,5276.0,109.013,109.0618,108.9349,108.9544,5276.0
2023-02-06 14:40:00,111.56,111.58,111.44,111.58,4491.0,108.9251,108.9447,108.808,108.9447,4491.0
2023-02-06 14:45:00,111.56,111.69,111.56,111.65,11796.0,108.9251,109.0521,108.9251,109.013,11796.0
2023-02-06 14:50:00,111.65,111.65,111.52,111.59,5515.0,109.013,109.013,108.8861,108.9544,5515.0
2023-02-06 14:55:00,111.61,111.65,111.46,111.55,5923.0,108.974,109.013,108.8275,108.9154,5923.0
2023-02-06 15:00:00,111.55,111.55,111.39,111.4,5465.0,108.9154,108.9154,108.7592,108.7689,5465.0
2023-02-06 15:05:00,111.4,111.4,111.16,111.39,8210.0,108.7689,108.7689,108.5346,108.7592,8210.0
2023-02-06 15:10:00,111.37,111.37,111.02,111.02,7511.0,108.7396,108.7396,108.3979,108.3979,7511.0
2023-02-06 15:15:00,111.02,111.22,110.99,111.16,11612.0,108.3979,108.5932,108.3686,108.5346,11612.0
2023-02-06 15:20:00,111.15,111.23,110.94,110.95,9573.0,108.5248,108.6029,108.3198,108.3295,9573.0
2023-02-06 15:25:00,110.97,111.07,110.93,110.99,11013.0,108.3491,108.4467,108.31,108.3686,11013.0
2023-02-06 15:30:00,110.95,111.36,110.87,111.35,12186.0,108.3295,108.7299,108.2514,108.7201,12186.0
2023-02-06 15:35:00,111.38,111.59,111.37,111.5,14522.0,108.7494,108.9544,108.7396,108.8666,14522.0
2023-02-06 15:40:00,111.49,111.52,111.35,111.37,24252.0,108.8568,108.8861,108.7201,108.7396,24252.0
2023-02-06 15:45:00,111.35,111.35,111.05,111.1,43766.0,108.7201,108.7201,108.4272,108.476,43766.0
2023-02-06 15:50:00,111.11,111.27,110.93,111.13,83530.0,108.4858,108.642,108.31,108.5053,83530.0
2023-02-06 15:55:00,111.13,111.24,111.02,111.18,96071.0,108.5053,108.6127,108.3979,108.5541,96071.0
2023-02-07 09:30:00,110.82,111.97,110.65,111.78,35250.0,108.2026,109.3255,108.0366,109.1399,35250.0
2023-02-07 09:35:00,111.78,112.09,111.69,112.06,41066.0,109.1399,109.4426,109.0521,109.4133,41066.0
2023-02-07 09:40:00,112.12,112.53,112.0,112.53,19176.0,109.4719,109.8722,109.3547,109.8722,19176.0
2023-02-07 09:45:00,112.46,112.48,112.09,112.1,29778.0,109.8039,109.8234,109.4426,109.4524,29778.0
2023-02-07 09:50:00,112.19,112.39,112.0,112.11,25527.0,109.5403,109.7355,109.3547,109.4621,25527.0
2023-02-07 09:55:00,112.14,112.3,112.02,112.02,9877.0,109.4914,109.6477,109.3743,109.3743,9877.0
2023-02-07 10:00:00,112.09,112.22,111.91,112.1,15525.0,109.4426,109.5695,109.2669,109.4524,15525.0
2023-02-07 10:05:00,112.05,112.1,111.54,111.7,9881.0,109.4036,109.4524,108.9056,109.0618,9881.0
2023-02-07 10:10:00,111.7,111.73,111.54,111.68,7656.0,109.0618,109.0911,108.9056,109.0423,7656.0
2023-02-07 10:15:00,111.74,111.82,111.63,111.63,8251.0,109.1009,109.179,108.9935,108.9935,8251.0
2023-02-07 10:20:00,111.68,111.76,111.64,111.65,3477.0,109.0423,109.1204,109.0032,109.013,3477.0
2023-02-07 10:25:00,111.55,111.58,111.39,111.39,4873.0,108.9154,108.9447,108.7592,108.7592,4873.0
2023-02-07 10:30:00,111.42,111.6,111.34,111.5,12917.0,108.7884,108.9642,108.7103,108.8666,12917.0
2023-02-07 10:35:00,111.54,111.57,111.45,111.52,3527.0,108.9056,108.9349,108.8177,108.8861,3527.0
2023-02-07 10:40:00,111.56,111.68,111.53,111.66,6959.0,108.9251,109.0423,108.8958,109.0228,6959.0
2023-02-07 10:45:00,111.66,111.75,111.53,111.67,11136.0,109.0228,109.1106,108.8958,109.0325,11136.0
2023-02-07 10:50:00,111.74,111.91,111.74,111.82,23416.0,109.1009,109.2669,109.1009,109.179,23416.0
2023-02-07 10:55:00,111.69,111.77,111.6,111.77,6950.0,109.0521,109.1302,108.9642,109.1302,6950.0
2023-02-07 11:00:00,111.79,111.89,111.71,111.71,21219.0,109.1497,109.2473,109.0716,109.0716,21219.0
2023-02-07 11:05:00,111.79,112.01,111.77,112.0,15141.0,109.1497,109.3645,109.1302,109.3547,15141.0
2023-02-07 11:10:00,112.02,112.15,111.96,112.1,3229.0,109.3743,109.5012,109.3157,109.4524,3229.0
2023-02-07 11:15:00,112.08,112.09,111.75,111.78,8305.0,109.4329,109.4426,109.1106,109.1399,8305.0
2023-02-07 11:20:00,111.77,111.96,111.76,111.89,2657.0,109.1302,109.3157,109.1204,109.2473,2657.0
2023-02-07 11:25:00,111.86,112.0,111.84,111.97,7208.0,109.218,109.3547,109.1985,109.3255,7208.0
2023-02-07 11:30:00,111.97,112.19,111.88,112.15,7360.0,109.3255,109.5403,109.2376,109.5012,7360.0
2023-02-07 11:35:00,112.16,112.19,112.03,112.13,10332.0,109.511,109.5403,109.384,109.4817,10332.0
2023-02-07 11:40:00,112.15,112.15,112.07,112.11,8116.0,109.5012,109.5012,109.4231,109.4621,8116.0
2023-02-07 11:45:00,112.14,112.34,112.14,112.19,6944.0,109.4914,109.6867,109.4914,109.5403,6944.0
2023-02-07 11:50:00,112.19,112.24,112.15,112.16,10240.0,109.5403,109.5891,109.5012,109.511,10240.0
2023-02-07 11:55:00,112.16,112.4,112.16,112.36,7323.0,109.511,109.7453,109.511,109.7062,7323.0
2023-02-07 12:00:00,112.35,112.74,112.33,112.74,14656.0,109.6965,110.0773,109.6769,110.0773,14656.0
2023-02-07 12:05:00,112.73,112.75,112.61,112.66,15065.0,110.0675,110.087,109.9503,109.9992,15065.0
2023-02-07 12:10:00,112.66,112.84,112.65,112.76,14088.0,109.9992,110.1749,109.9894,110.0968,14088.0
2023-02-07 12:15:00,112.76,112.99,112.74,112.88,19599.0,110.0968,110.3214,110.0773,110.214,19599.0
2023-02-07 12:20:00,112.89,112.96,112.66,112.84,17100.0,110.2237,110.2921,109.9992,110.1749,17100.0
2023-02-07 12:25:00,112.85,112.9,112.76,112.82,10535.0,110.1847,110.2335,110.0968,110.1554,10535.0
2023-02-07 12:30:00,112.82,112.92,112.76,112.79,11161.0,110.1554,110.253,110.0968,110.1261,11161.0
2023-02-07 12:35:00,112.74,112.95,112.74,112.95,9466.0,110.0773,110.2823,110.0773,110.2823,9466.0
2023-02-07 12:40:00,112.95,113.5,112.95,113.44,33730.0,110.2823,110.8193,110.2823,110.7607,33730.0
2023-02-07 12:45:00,113.59,114.17,113.45,114.17,13320.0,110.9072,111.4735,110.7705,111.4735,13320.0
2023-02-07 12:50:00,114.19,114.5,114.0,114.49,18275.0,111.493,111.7957,111.3075,111.7859,18275.0
2023-02-07 12:55:00,114.47,114.52,114.18,114.22,5626.0,111.7664,111.8152,111.4833,111.5223,5626.0
2023-02-07 13:00:00,114.25,114.39,113.87,113.9,4872.0,111.5516,111.6883,111.1806,111.2099,4872.0
2023-02-07 13:05:00,113.88,114.11,113.85,113.89,3990.0,111.1903,111.4149,111.161,111.2001,3990.0
2023-02-07 13:10:00,113.93,114.04,113.77,113.78,5132.0,111.2392,111.3466,111.0829,111.0927,5132.0
2023-02-07 13:15:00,113.8,113.87,113.33,113.52,7369.0,111.1122,111.1806,110.6533,110.8388,7369.0
2023-02-07 13:20:00,113.52,113.52,113.03,113.1,7032.0,110.8388,110.8388,110.3604,110.4288,7032.0
2023-02-07 13:25:00,113.11,113.24,112.67,112.67,8373.0,110.4385,110.5655,110.0089,110.0089,8373.0
2023-02-07 13:30:00,112.71,112.71,112.19,112.19,7229.0,110.048,110.048,109.5403,109.5403,7229.0
2023-02-07 13:35:00,112.2,112.51,112.17,112.5,6608.0,109.55,109.8527,109.5207,109.8429,6608.0
2023-02-07 13:40:00,112.56,112.77,112.41,112.44,11042.0,109.9015,110.1066,109.7551,109.7844,11042.0
2023-02-07 13:45:00,112.46,112.55,112.24,112.29,5677.0,109.8039,109.8918,109.5891,109.6379,5677.0
2023-02-07 13:50:00,112.24,112.51,112.24,112.48,5879.0,109.5891,109.8527,109.5891,109.8234,5879.0
2023-02-07 13:55:00,112.5,112.61,112.38,112.46,5948.0,109.8429,109.9503,109.7258,109.8039,5948.0
2023-02-07 14:00:00,112.47,113.03,112.46,112.95,7983.0,109.8136,110.3604,109.8039,110.2823,7983.0
2023-02-07 14:05:00,112.94,113.39,112.93,113.31,6852.0,110.2725,110.7119,110.2628,110.6338,6852.0
2023-02-07 14:10:00,113.34,113.49,113.28,113.44,3915.0,110.6631,110.8096,110.6045,110.7607,3915.0
2023-02-07 14:15:00,113.48,113.54,113.34,113.39,6856.0,110.7998,110.8584,110.6631,110.7119,6856.0
2023-02-07 14:20:00,113.34,113.38,113.17,113.36,8453.0,110.6631,110.7021,110.4971,110.6826,8453.0
2023-02-07 14:25:00,113.37,113.46,113.22,113.29,2435.0,110.6924,110.7803,110.5459,110.6143,2435.0
2023-02-07 14:30:00,113.26,113.84,113.26,113.74,9569.0,110.585,111.1513,110.585,111.0536,9569.0
2023-02-07 14:35:00,113.79,113.79,113.67,113.68,4214.0,111.1025,111.1025,110.9853,110.9951,4214.0
2023-02-07 14:40:00,113.67,113.9,113.62,113.76,9027.0,110.9853,111.2099,110.9365,111.0732,9027.0
2023-02-07 14:45:00,113.73,113.94,113.73,113.94,5146.0,111.0439,111.2489,111.0439,111.2489,5146.0
2023-02-07 14:50:00,113.88,113.97,113.78,113.91,9192.0,111.1903,111.2782,111.0927,111.2196,9192.0
2023-02-07 14:55:00,113.92,113.99,113.84,113.87,3734.0,111.2294,111.2977,111.1513,111.1806,3734.0
2023-02-07 15:00:00,113.94,114.24,113.94,113.98,10471.0,111.2489,111.5418,111.2489,111.288,10471.0
2023-02-07 15:05:00,113.98,114.1,113.87,113.91,10676.0,111.288,111.4051,111.1806,111.2196,10676.0
2023-02-07 15:10:00,113.94,114.1,113.93,113.93,11227.0,111.2489,111.4051,111.2392,111.2392,11227.0
2023-02-07 15:15:00,113.93,114.14,113.93,114.07,7067.0,111.2392,111.4442,111.2392,111.3759,7067.0
2023-02-07 15:20:00,114.06,114.27,114.04,114.25,8761.0,111.3661,111.5711,111.3466,111.5516,8761.0
2023-02-07 15:25:00,114.26,114.27,114.13,114.25,14844.0,111.5614,111.5711,111.4344,111.5516,14844.0
2023-02-07 15:30:00,114.26,114.51,114.14,114.31,15512.0,111.5614,111.8055,111.4442,111.6102,15512.0
2023-02-07 15:35:00,114.3,114.37,114.21,114.28,13823.0,111.6004,111.6688,111.5125,111.5809,13823.0
2023-02-07 15:40:00,114.29,114.39,114.24,114.24,12271.0,111.5907,111.6883,111.5418,111.5418,12271.0
2023-02-07 15:45:00,114.21,114.38,114.19,114.32,25960.0,111.5125,111.6785,111.493,111.6199,25960.0
2023-02-07 15:50:00,114.42,114.64,114.42,114.6,42886.0,111.7176,111.9324,111.7176,111.8933,42886.0
2023-02-07 15:55:00,114.61,114.61,114.12,114.27,114644.0,111.9031,111.9031,111.4247,111.5711,114644.0
2023-02-08 09:30:00,113.62,114.09,113.52,113.58,9732.0,110.9365,111.3954,110.8388,110.8974,9732.0
2023-02-08 09:35:00,113.71,113.71,113.3,113.52,5837.0,111.0244,111.0244,110.624,110.8388,5837.0
2023-02-08 09:40:00,113.49,113.73,113.41,113.51,8262.0,110.8096,111.0439,110.7314,110.8291,8262.0
2023-02-08 09:45:00,113.51,113.53,113.26,113.46,7112.0,110.8291,110.8486,110.585,110.7803,7112.0
2023-02-08 09:50:00,113.42,113.59,113.24,113.59,6473.0,110.7412,110.9072,110.5655,110.9072,6473.0
2023-02-08 09:55:00,113.52,113.76,113.48,113.67,5684.0,110.8388,111.0732,110.7998,110.9853,5684.0
2023-02-08 10:00:00,113.67,113.94,113.52,113.56,10461.0,110.9853,111.2489,110.8388,110.8779,10461.0
2023-02-08 10:05:00,113.61,113.62,113.36,113.54,5514.0,110.9267,110.9365,110.6826,110.8584,5514.0
2023-02-08 10:10:00,113.56,113.74,113.49,113.69,6337.0,110.8779,111.0536,110.8096,111.0048,6337.0
2023-02-08 10:15:00,113.69,114.11,113.65,114.11,5102.0,111.0048,111.4149,110.9658,111.4149,5102.0
2023-02-08 10:20:00,114.08,114.08,113.79,113.83,8465.0,111.3856,111.3856,111.1025,111.1415,8465.0
2023-02-08 10:25:00,113.75,113.86,113.6,113.6,9609.0,111.0634,111.1708,110.917,110.917,9609.0
2023-02-08 10:30:00,113.57,113.57,112.92,113.07,6466.0,110.8877,110.8877,110.253,110.3995,6466.0
2023-02-08 10:35:00,113.14,113.42,113.11,113.38,4701.0,110.4678,110.7412,110.4385,110.7021,4701.0
2023-02-08 10:40:00,113.44,113.44,112.99,113.07,4213.0,110.7607,110.7607,110.3214,110.3995,4213.0
2023-02-08 10:45:00,113.09,113.27,113.02,113.18,4411.0,110.419,110.5947,110.3507,110.5069,4411.0
2023-02-08 10:50:00,113.16,113.23,112.96,113.16,8332.0,110.4873,110.5557,110.2921,110.4873,8332.0
2023-02-08 10:55:00,113.16,113.36,113.15,113.19,4182.0,110.4873,110.6826,110.4776,110.5166,4182.0
2023-02-08 11:00:00,113.17,113.17,112.91,113.03,4765.0,110.4971,110.4971,110.2433,110.3604,4765.0
2023-02-08 11:05:00,113.04,113.09,112.85,112.98,3911.0,110.3702,110.419,110.1847,110.3116,3911.0
2023-02-08 11:10:00,112.98,113.03,112.81,112.97,5987.0,110.3116,110.3604,110.1456,110.3018,5987.0
2023-02-08 11:15:00,112.94,113.13,112.92,113.07,5335.0,110.2725,110.4581,110.253,110.3995,5335.0
2023-02-08 11:20:00,113.05,113.08,112.75,112.75,4828.0,110.3799,110.4092,110.087,110.087,4828.0
2023-02-08 11:25:00,112.72,112.89,112.65,112.82,7960.0,110.0577,110.2237,109.9894,110.1554,7960.0
2023-02-08 11:30:00,112.8,112.8,112.43,112.43,8989.0,110.1358,110.1358,109.7746,109.7746,8989.0
2023-02-08 11:35:00,112.53,112.65,112.47,112.59,5250.0,109.8722,109.9894,109.8136,109.9308,5250.0
2023-02-08 11:40:00,112.56,112.6,112.29,112.39,5607.0,109.9015,109.9406,109.6379,109.7355,5607.0
2023-02-08 11:45:00,112.36,112.49,112.26,112.26,3166.0,109.7062,109.8332,109.6086,109.6086,3166.0
2023-02-08 11:50:00,112.26,112.42,112.19,112.27,7115.0,109.6086,109.7648,109.5403,109.6184,7115.0
2023-02-08 11:55:00,112.26,112.54,112.22,112.5,7103.0,109.6086,109.882,109.5695,109.8429,7103.0
2023-02-08 12:00:00,112.52,112.52,112.17,112.17,4635.0,109.8625,109.8625,109.5207,109.5207,4635.0
2023-02-08 12:05:00,112.11,112.26,112.06,112.17,6849.0,109.4621,109.6086,109.4133,109.5207,6849.0
2023-02-08 12:10:00,112.24,112.26,111.98,111.98,3675.0,109.5891,109.6086,109.3352,109.3352,3675.0
2023-02-08 12:15:00,111.99,112.06,111.85,111.98,8599.0,109.345,109.4133,109.2083,109.3352,8599.0
2023-02-08 12:20:00,112.02,112.21,112.02,112.14,3387.0,109.3743,109.5598,109.3743,109.4914,3387.0
2023-02-08 12:25:00,112.12,112.16,111.98,112.16,2640.0,109.4719,109.511,109.3352,109.511,2640.0
2023-02-08 12:30:00,112.17,112.36,112.02,112.02,3304.0,109.5207,109.7062,109.3743,109.3743,3304.0
2023-02-08 12:35:00,112.03,112.2,112.0,112.0,2350.0,109.384,109.55,109.3547,109.3547,2350.0
2023-02-08 12:40:00,111.95,112.0,111.9,112.0,4056.0,109.3059,109.3547,109.2571,109.3547,4056.0
2023-02-08 12:45:00,112.0,112.19,111.97,112.19,5369.0,109.3547,109.5403,109.3255,109.5403,5369.0
2023-02-08 12:50:00,112.25,112.31,112.07,112.08,5341.0,109.5988,109.6574,109.4231,109.4329,5341.0
2023-02-08 12:55:00,112.08,112.11,112.03,112.04,3421.0,109.4329,109.4621,109.384,109.3938,3421.0
2023-02-08 13:00:00,112.16,112.3,112.06,112.21,3836.0,109.511,109.6477,109.4133,109.5598,3836.0
2023-02-08 13:05:00,112.18,112.28,112.03,112.15,3455.0,109.5305,109.6281,109.384,109.5012,3455.0
2023-02-08 13:10:00,112.14,112.2,112.11,112.18,2278.0,109.4914,109.55,109.4621,109.5305,2278.0
2023-02-08 13:15:00,112.19,112.27,112.1,112.26,2794.0,109.5403,109.6184,109.4524,109.6086,2794.0
2023-02-08 13:20:00,112.28,112.32,112.25,112.3,2576.0,109.6281,109.6672,109.5988,109.6477,2576.0
2023-02-08 13:25:00,112.3,112.3,111.98,112.01,4040.0,109.6477,109.6477,109.3352,109.3645,4040.0
2023-02-08 13:30:00,111.98,111.98,111.85,111.96,3075.0,109.3352,109.3352,109.2083,109.3157,3075.0
2023-02-08 13:35:00,111.92,112.04,111.77,111.88,4796.0,109.2766,109.3938,109.1302,109.2376,4796.0
2023-02-08 13:40:00,111.91,111.96,111.79,111.84,5294.0,109.2669,109.3157,109.1497,109.1985,5294.0
2023-02-08 13:45:00,111.77,111.85,111.67,111.71,3802.0,109.1302,109.2083,109.0325,109.0716,3802.0
2023-02-08 13:50:00,111.7,111.7,111.5,111.65,3087.0,109.0618,109.0618,108.8666,109.013,3087.0
2023-02-08 13:55:00,111.61,111.86,111.53,111.86,5212.0,108.974,109.218,108.8958,109.218,5212.0
2023-02-08 14:00:00,111.87,111.96,111.69,111.95,9350.0,109.2278,109.3157,109.0521,109.3059,9350.0
2023-02-08 14:05:00,111.98,112.02,111.86,112.0,3578.0,109.3352,109.3743,109.218,109.3547,3578.0
2023-02-08 14:10:00,112.05,112.24,112.02,112.21,3131.0,109.4036,109.5891,109.3743,109.5598,3131.0
2023-02-08 14:15:00,112.23,112.39,112.22,112.24,6664.0,109.5793,109.7355,109.5695,109.5891,6664.0
2023-02-08 14:20:00,112.21,112.21,112.02,112.08,4232.0,109.5598,109.5598,109.3743,109.4329,4232.0
2023-02-08 14:25:00,112.08,112.11,111.87,111.87,3458.0,109.4329,109.4621,109.2278,109.2278,3458.0
2023-02-08 14:30:00,111.89,111.89,111.68,111.69,11874.0,109.2473,109.2473,109.0423,109.0521,11874.0
2023-02-08 14:35:00,111.76,111.79,111.72,111.74,1900.0,109.1204,109.1497,109.0814,109.1009,1900.0
2023-02-08 14:40:00,111.81,111.85,111.55,111.63,14182.0,109.1692,109.2083,108.9154,108.9935,14182.0
2023-02-08 14:45:00,111.66,111.66,111.4,111.43,8882.0,109.0228,109.0228,108.7689,108.7982,8882.0
2023-02-08 14:50:00,111.4,111.56,111.39,111.48,8183.0,108.7689,108.9251,108.7592,108.847,8183.0
2023-02-08 14:55:00,111.47,111.67,111.47,111.62,4506.0,108.8373,109.0325,108.8373,108.9837,4506.0
2023-02-08 15:00:00,111.62,111.71,111.56,111.57,6763.0,108.9837,109.0716,108.9251,108.9349,6763.0
2023-02-08 15:05:00,111.5,111.5,111.31,111.34,6189.0,108.8666,108.8666,108.681,108.7103,6189.0
2023-02-08 15:10:00,111.43,111.44,111.29,111.39,3947.0,108.7982,108.808,108.6615,108.7592,3947.0
2023-02-08 15:15:00,111.43,111.48,111.23,111.23,9599.0,108.7982,108.847,108.6029,108.6029,9599.0
2023-02-08 15:20:00,111.23,111.54,111.23,111.54,8483.0,108.6029,108.9056,108.6029,108.9056,8483.0
2023-02-08 15:25:00,111.57,111.65,111.45,111.59,6978.0,108.9349,109.013,108.8177,108.9544,6978.0
2023-02-08 15:30:00,111.59,111.7,111.44,111.46,13775.0,108.9544,109.0618,108.808,108.8275,13775.0
2023-02-08 15:35:00,111.47,111.67,111.44,111.66,7514.0,108.8373,109.0325,108.808,109.0228,7514.0
2023-02-08 15:40:00,111.64,111.66,111.5,111.52,20083.0,109.0032,109.0228,108.8666,108.8861,20083.0
2023-02-08 15:45:00,111.53,111.53,111.22,111.25,20006.0,108.8958,108.8958,108.5932,108.6225,20006.0
2023-02-08 15:50:00,111.26,111.54,111.26,111.37,38409.0,108.6322,108.9056,108.6322,108.7396,38409.0
2023-02-08 15:55:00,111.36,111.7,111.24,111.63,78409.0,108.7299,109.0618,108.6127,108.9935,78409.0
2023-02-09 09:30:00,113.31,113.84,112.88,113.33,17648.0,110.6338,111.1513,110.214,110.6533,17648.0
2023-02-09 09:35:00,113.47,113.55,113.06,113.09,4470.0,110.79,110.8681,110.3897,110.419,4470.0
2023-02-09 09:40:00,113.21,113.51,112.98,113.34,7630.0,110.5362,110.8291,110.3116,110.6631,7630.0
2023-02-09 09:45:00,113.21,113.72,113.16,113.41,34883.0,110.5362,111.0341,110.4873,110.7314,34883.0
2023-02-09 09:50:00,113.43,113.9,113.42,113.63,43844.0,110.751,111.2099,110.7412,110.9462,43844.0
2023-02-09 09:55:00,113.68,114.33,113.59,113.74,16643.0,110.9951,111.6297,110.9072,111.0536,16643.0
2023-02-09 10:00:00,113.81,114.09,113.64,113.86,12836.0,111.122,111.3954,110.956,111.1708,12836.0
2023-02-09 10:05:00,113.97,114.58,113.86,114.4,18310.0,111.2782,111.8738,111.1708,111.6981,18310.0
2023-02-09 10:10:00,114.41,114.68,114.41,114.65,14145.0,111.7078,111.9714,111.7078,111.9422,14145.0
2023-02-09 10:15:00,114.75,114.95,114.59,114.88,22026.0,112.0398,112.2351,111.8836,112.1667,22026.0
2023-02-09 10:20:00,114.89,114.93,114.21,114.26,28630.0,112.1765,112.2155,111.5125,111.5614,28630.0
2023-02-09 10:25:00,114.28,114.32,113.73,113.74,13003.0,111.5809,111.6199,111.0439,111.0536,13003.0
2023-02-09 10:30:00,113.72,113.81,113.3,113.31,10691.0,111.0341,111.122,110.624,110.6338,10691.0
2023-02-09 10:35:00,113.38,113.76,113.38,113.62,12858.0,110.7021,111.0732,110.7021,110.9365,12858.0
2023-02-09 10:40:00,113.59,113.59,113.22,113.29,7509.0,110.9072,110.9072,110.5459,110.6143,7509.0
2023-02-09 10:45:00,113.25,113.81,113.25,113.81,4963.0,110.5752,111.122,110.5752,111.122,4963.0
2023-02-09 10:50:00,113.79,113.93,113.68,113.81,6087.0,111.1025,111.2392,110.9951,111.122,6087.0
2023-02-09 10:55:00,113.8,113.97,113.71,113.91,5921.0,111.1122,111.2782,111.0244,111.2196,5921.0
2023-02-09 11:00:00,113.97,114.04,113.53,113.69,8623.0,111.2782,111.3466,110.8486,111.0048,8623.0
2023-02-09 11:05:00,113.69,113.94,113.52,113.86,7540.0,111.0048,111.2489,110.8388,111.1708,7540.0
2023-02-09 11:10:00,113.88,113.92,113.7,113.87,5657.0,111.1903,111.2294,111.0146,111.1806,5657.0
2023-02-09 11:15:00,113.81,113.88,113.66,113.78,9458.0,111.122,111.1903,110.9755,111.0927,9458.0
2023-02-09 11:20:00,113.75,113.86,113.11,113.27,11956.0,111.0634,111.1708,110.4385,110.5947,11956.0
2023-02-09 11:25:00,113.36,113.61,113.36,113.55,7310.0,110.6826,110.9267,110.6826,110.8681,7310.0
2023-02-09 11:30:00,113.63,113.63,113.37,113.38,7674.0,110.9462,110.9462,110.6924,110.7021,7674.0
2023-02-09 11:35:00,113.41,113.43,113.29,113.43,3664.0,110.7314,110.751,110.6143,110.751,3664.0
2023-02-09 11:40:00,113.44,113.53,113.31,113.35,9125.0,110.7607,110.8486,110.6338,110.6729,9125.0
2023-02-09 11:45:00,113.31,113.31,113.07,113.14,4433.0,110.6338,110.6338,110.3995,110.4678,4433.0
2023-02-09 11:50:00,113.15,113.18,113.09,113.1,4247.0,110.4776,110.5069,110.419,110.4288,4247.0
2023-02-09 11:55:00,113.11,113.29,113.07,113.26,14691.0,110.4385,110.6143,110.3995,110.585,14691.0
2023-02-09 12:00:00,113.27,113.65,113.24,113.55,6155.0,110.5947,110.9658,110.5655,110.8681,6155.0
2023-02-09 12:05:00,113.54,113.79,113.51,113.75,5965.0,110.8584,111.1025,110.8291,111.0634,5965.0
2023-02-09 12:10:00,113.83,113.83,113.66,113.66,4484.0,111.1415,111.1415,110.9755,110.9755,4484.0
2023-02-09 12:15:00,113.62,113.88,113.55,113.77,8111.0,110.9365,111.1903,110.8681,111.0829,8111.0
2023-02-09 12:20:00,113.8,113.81,113.67,113.81,3529.0,111.1122,111.122,110.9853,111.122,3529.0
2023-02-09 12:25:00,113.85,113.91,113.6,113.67,5360.0,111.161,111.2196,110.917,110.9853,5360.0
2023-02-09 12:30:00,113.69,113.69,113.35,113.36,6735.0,111.0048,111.0048,110.6729,110.6826,6735.0
2023-02-09 12:35:00,113.36,113.41,113.15,113.25,10678.0,110.6826,110.7314,110.4776,110.5752,10678.0
2023-02-09 12:40:00,113.32,113.41,113.17,113.34,19431.0,110.6436,110.7314,110.4971,110.6631,19431.0
2023-02-09 12:45:00,113.37,113.38,113.07,113.13,8223.0,110.6924,110.7021,110.3995,110.4581,8223.0
2023-02-09 12:50:00,113.12,113.13,113.06,113.11,2930.0,110.4483,110.4581,110.3897,110.4385,2930.0
2023-02-09 12:55:00,113.12,113.32,113.12,113.32,7090.0,110.4483,110.6436,110.4483,110.6436,7090.0
2023-02-09 13:00:00,113.29,113.29,113.02,113.14,8607.0,110.6143,110.6143,110.3507,110.4678,8607.0
2023-02-09 13:05:00,113.12,113.3,113.11,113.25,3606.0,110.4483,110.624,110.4385,110.5752,3606.0
2023-02-09 13:10:00,113.26,113.27,113.16,113.18,2266.0,110.585,110.5947,110.4873,110.5069,2266.0
2023-02-09 13:15:00,113.16,113.24,113.09,113.17,6164.0,110.4873,110.5655,110.419,110.4971,6164.0
2023-02-09 13:20:00,113.14,113.19,112.93,113.05,5312.0,110.4678,110.5166,110.2628,110.3799,5312.0
2023-02-09 13:25:00,113.06,113.25,113.04,113.11,6969.0,110.3897,110.5752,110.3702,110.4385,6969.0
2023-02-09 13:30:00,113.07,113.42,113.04,113.42,10846.0,110.3995,110.7412,110.3702,110.7412,10846.0
2023-02-09 13:35:00,113.33,113.33,113.02,113.03,9720.0,110.6533,110.6533,110.3507,110.3604,9720.0
2023-02-09 13:40:00,112.99,112.99,112.78,112.8,4773.0,110.3214,110.3214,110.1163,110.1358,4773.0
2023-02-09 13:45:00,112.77,112.77,112.52,112.59,8373.0,110.1066,110.1066,109.8625,109.9308,8373.0
2023-02-09 13:50:00,112.62,112.76,112.6,112.7,9920.0,109.9601,110.0968,109.9406,110.0382,9920.0
2023-02-09 13:55:00,112.69,112.7,112.53,112.7,4639.0,110.0284,110.0382,109.8722,110.0382,4639.0
2023-02-09 14:00:00,112.68,112.76,112.53,112.59,8774.0,110.0187,110.0968,109.8722,109.9308,8774.0
2023-02-09 14:05:00,112.6,112.7,112.43,112.53,3834.0,109.9406,110.0382,109.7746,109.8722,3834.0
2023-02-09 14:10:00,112.54,112.54,112.24,112.35,4544.0,109.882,109.882,109.5891,109.6965,4544.0
2023-02-09 14:15:00,112.39,112.54,112.27,112.52,10539.0,109.7355,109.882,109.6184,109.8625,10539.0
2023-02-09 14:20:00,112.55,112.8,112.37,112.68,41752.0,109.8918,110.1358,109.716,110.0187,41752.0
2023-02-09 14:25:00,112.7,112.81,112.68,112.79,3621.0,110.0382,110.1456,110.0187,110.1261,3621.0
2023-02-09 14:30:00,112.76,112.98,112.76,112.91,17505.0,110.0968,110.3116,110.0968,110.2433,17505.0
2023-02-09 14:35:00,112.83,112.89,112.75,112.87,6311.0,110.1651,110.2237,110.087,110.2042,6311.0
2023-02-09 14:40:00,112.87,113.12,112.87,113.0,16935.0,110.2042,110.4483,110.2042,110.3311,16935.0
2023-02-09 14:45:00,113.01,113.01,112.85,113.0,7164.0,110.3409,110.3409,110.1847,110.3311,7164.0
2023-02-09 14:50:00,112.96,112.96,112.69,112.69,5703.0,110.2921,110.2921,110.0284,110.0284,5703.0
2023-02-09 14:55:00,112.7,112.76,112.56,112.69,13569.0,110.0382,110.0968,109.9015,110.0284,13569.0
2023-02-09 15:00:00,112.64,112.68,112.28,112.4,72808.0,109.9796,110.0187,109.6281,109.7453,72808.0
2023-02-09 15:05:00,112.28,112.57,112.21,112.57,19357.0,109.6281,109.9113,109.5598,109.9113,19357.0
2023-02-09 15:10:00,112.55,112.55,112.34,112.41,33800.0,109.8918,109.8918,109.6867,109.7551,33800.0
2023-02-09 15:15:00,112.41,112.48,111.94,111.99,86240.0,109.7551,109.8234,109.2962,109.345,86240.0
2023-02-09 15:20:00,111.93,112.33,111.91,112.28,7181.0,109.2864,109.6769,109.2669,109.6281,7181.0
2023-02-09 15:25:00,112.28,112.28,111.95,112.07,47695.0,109.6281,109.6281,109.3059,109.4231,47695.0
2023-02-09 15:30:00,112.06,112.06,111.82,111.83,20288.0,109.4133,109.4133,109.179,109.1888,20288.0
2023-02-09 15:35:00,111.82,112.02,111.66,112.02,20424.0,109.179,109.3743,109.0228,109.3743,20424.0
2023-02-09 15:40:00,112.04,112.22,111.96,112.13,39216.0,109.3938,109.5695,109.3157,109.4817,39216.0
2023-02-09 15:45:00,112.11,112.23,112.01,112.12,40549.0,109.4621,109.5793,109.3645,109.4719,40549.0
2023-02-09 15:50:00,112.11,112.32,111.93,112.04,98671.0,109.4621,109.6672,109.2864,109.3938,98671.0
2023-02-09 15:55:00,112.05,112.12,111.57,111.69,155005.0,109.4036,109.4719,108.9349,109.0521,155005.0
2023-02-10 09:30:00,113.71,117.5,113.01,115.43,120179.0,111.0244,114.7248,110.3409,112.7037,120179.0
2023-02-10 09:35:00,115.6,116.81,114.86,116.4,88239.0,112.8697,114.0511,112.1472,113.6508,88239.0
2023-02-10 09:40:00,116.41,117.49,115.79,117.36,25741.0,113.6606,114.7151,113.0552,114.5881,25741.0
2023-02-10 09:45:00,117.33,117.98,117.02,117.48,61357.0,114.5589,115.1935,114.2562,114.7053,61357.0
2023-02-10 09:50:00,117.46,117.97,117.21,117.83,35239.0,114.6858,115.1837,114.4417,115.047,35239.0
2023-02-10 09:55:00,117.75,118.37,117.33,118.25,48198.0,114.9689,115.5743,114.5589,115.4571,48198.0
2023-02-10 10:00:00,118.04,118.45,116.95,117.02,58819.0,115.2521,115.6524,114.1878,114.2562,58819.0
2023-02-10 10:05:00,117.0,117.5,116.81,117.31,31981.0,114.2367,114.7248,114.0511,114.5393,31981.0
2023-02-10 10:10:00,117.39,117.94,116.91,117.61,47304.0,114.6174,115.1544,114.1488,114.8322,47304.0
2023-02-10 10:15:00,117.49,118.06,117.37,117.8,18963.0,114.7151,115.2716,114.5979,115.0178,18963.0
2023-02-10 10:20:00,117.8,117.89,117.42,117.64,20084.0,115.0178,115.1056,114.6467,114.8615,20084.0
2023-02-10 10:25:00,117.62,117.89,117.16,117.88,25860.0,114.842,115.1056,114.3929,115.0959,25860.0
2023-02-10 10:30:00,117.79,117.93,117.42,117.59,29223.0,115.008,115.1447,114.6467,114.8127,29223.0
2023-02-10 10:35:00,117.71,118.77,117.5,118.59,36730.0,114.9299,115.9648,114.7248,115.7891,36730.0
2023-02-10 10:40:00,118.53,118.63,117.5,117.56,21800.0,115.7305,115.8282,114.7248,114.7834,21800.0
2023-02-10 10:45:00,117.58,117.6,116.9,116.93,21312.0,114.803,114.8225,114.139,114.1683,21312.0
2023-02-10 10:50:00,117.03,117.03,116.13,116.57,23518.0,114.2659,114.2659,113.3872,113.8168,23518.0
2023-02-10 10:55:00,116.67,116.85,116.47,116.76,9423.0,113.9144,114.0902,113.7192,114.0023,9423.0
2023-02-10 11:00:00,116.63,116.92,116.63,116.82,8170.0,113.8754,114.1585,113.8754,114.0609,8170.0
2023-02-10 11:05:00,116.82,116.98,116.51,116.92,16369.0,114.0609,114.2171,113.7582,114.1585,16369.0
2023-02-10 11:10:00,116.94,117.56,116.77,117.56,15598.0,114.1781,114.7834,114.0121,114.7834,15598.0
2023-02-10 11:15:00,117.57,117.96,117.41,117.79,18584.0,114.7932,115.174,114.637,115.008,18584.0
2023-02-10 11:20:00,117.9,118.36,117.84,118.32,16098.0,115.1154,115.5645,115.0568,115.5255,16098.0
2023-02-10 11:25:00,118.32,118.35,117.58,117.76,17334.0,115.5255,115.5548,114.803,114.9787,17334.0
2023-02-10 11:30:00,117.68,117.96,117.49,117.79,29329.0,114.9006,115.174,114.7151,115.008,29329.0
2023-02-10 11:35:00,117.86,117.99,117.53,117.63,12426.0,115.0763,115.2033,114.7541,114.8518,12426.0
2023-02-10 11:40:00,117.56,117.83,117.53,117.64,12263.0,114.7834,115.047,114.7541,114.8615,12263.0
2023-02-10 11:45:00,117.64,117.72,117.19,117.53,18691.0,114.8615,114.9396,114.4222,114.7541,18691.0
2023-02-10 11:50:00,117.56,117.73,117.33,117.66,9397.0,114.7834,114.9494,114.5589,114.8811,9397.0
2023-02-10 11:55:00,117.67,117.82,117.54,117.82,16288.0,114.8908,115.0373,114.7639,115.0373,16288.0
2023-02-10 12:00:00,117.8,118.03,117.57,117.62,23999.0,115.0178,115.2423,114.7932,114.842,23999.0
2023-02-10 12:05:00,117.63,117.63,117.16,117.4,13455.0,114.8518,114.8518,114.3929,114.6272,13455.0
2023-02-10 12:10:00,117.4,117.47,117.27,117.37,16035.0,114.6272,114.6956,114.5003,114.5979,16035.0
2023-02-10 12:15:00,117.33,117.64,117.25,117.26,12657.0,114.5589,114.8615,114.4807,114.4905,12657.0
2023-02-10 12:20:00,117.26,117.5,117.19,117.3,12054.0,114.4905,114.7248,114.4222,114.5296,12054.0
2023-02-10 12:25:00,117.28,117.5,117.25,117.25,16040.0,114.51,114.7248,114.4807,114.4807,16040.0
2023-02-10 12:30:00,117.23,117.44,116.7,116.73,22332.0,114.4612,114.6663,113.9437,113.973,22332.0
2023-02-10 12:35:00,116.79,116.83,116.05,116.08,20743.0,114.0316,114.0707,113.3091,113.3384,20743.0
2023-02-10 12:40:00,116.04,116.04,115.75,115.9,16214.0,113.2993,113.2993,113.0162,113.1626,16214.0
2023-02-10 12:45:00,115.83,116.18,115.72,115.83,23258.0,113.0943,113.436,112.9869,113.0943,23258.0
2023-02-10 12:50:00,115.72,115.93,115.55,115.79,16002.0,112.9869,113.1919,112.8209,113.0552,16002.0
2023-02-10 12:55:00,115.79,115.89,115.49,115.89,16335.0,113.0552,113.1529,112.7623,113.1529,16335.0
2023-02-10 13:00:00,115.92,116.57,115.92,116.07,13546.0,113.1822,113.8168,113.1822,113.3286,13546.0
2023-02-10 13:05:00,116.15,116.46,115.96,116.3,16186.0,113.4067,113.7094,113.2212,113.5532,16186.0
2023-02-10 13:10:00,116.35,116.41,116.27,116.38,8526.0,113.602,113.6606,113.5239,113.6313,8526.0
2023-02-10 13:15:00,116.45,116.84,116.4,116.75,9447.0,113.6996,114.0804,113.6508,113.9926,9447.0
2023-02-10 13:20:00,116.78,116.92,116.49,116.58,10087.0,114.0218,114.1585,113.7387,113.8266,10087.0
2023-02-10 13:25:00,116.59,116.94,116.56,116.82,14339.0,113.8363,114.1781,113.807,114.0609,14339.0
2023-02-10 13:30:00,116.75,116.75,116.39,116.53,22394.0,113.9926,113.9926,113.6411,113.7778,22394.0
2023-02-10 13:35:00,116.63,116.94,116.6,116.94,26649.0,113.8754,114.1781,113.8461,114.1781,26649.0
2023-02-10 13:40:00,116.94,117.11,116.73,116.74,13601.0,114.1781,114.3441,113.973,113.9828,13601.0
2023-02-10 13:45:00,116.73,116.84,116.41,116.5,11881.0,113.973,114.0804,113.6606,113.7485,11881.0
2023-02-10 13:50:00,116.46,116.67,116.32,116.48,20370.0,113.7094,113.9144,113.5727,113.7289,20370.0
2023-02-10 13:55:00,116.44,116.44,115.96,116.02,9949.0,113.6899,113.6899,113.2212,113.2798,9949.0
2023-02-10 14:00:00,115.96,116.15,115.9,116.14,21436.0,113.2212,113.4067,113.1626,113.397,21436.0
2023-02-10 14:05:00,116.2,116.22,115.95,116.13,12829.0,113.4555,113.4751,113.2115,113.3872,12829.0
2023-02-10 14:10:00,116.13,116.15,116.01,116.15,5766.0,113.3872,113.4067,113.27,113.4067,5766.0
2023-02-10 14:15:00,116.22,116.42,116.14,116.42,8738.0,113.4751,113.6703,113.397,113.6703,8738.0
2023-02-10 14:20:00,116.29,116.45,116.18,116.2,8761.0,113.5434,113.6996,113.436,113.4555,8761.0
2023-02-10 14:25:00,116.19,116.19,115.69,115.69,8316.0,113.4458,113.4458,112.9576,112.9576,8316.0
2023-02-10 14:30:00,115.69,116.07,115.6,116.05,9434.0,112.9576,113.3286,112.8697,113.3091,9434.0
2023-02-10 14:35:00,116.06,116.11,115.75,115.85,9461.0,113.3189,113.3677,113.0162,113.1138,9461.0
2023-02-10 14:40:00,115.83,116.26,115.64,116.26,20208.0,113.0943,113.5141,112.9088,113.5141,20208.0
2023-02-10 14:45:00,116.21,116.41,116.19,116.29,22932.0,113.4653,113.6606,113.4458,113.5434,22932.0
2023-02-10 14:50:00,116.24,116.95,116.24,116.95,36317.0,113.4946,114.1878,113.4946,114.1878,36317.0
2023-02-10 14:55:00,116.95,117.11,116.78,117.0,24369.0,114.1878,114.3441,114.0218,114.2367,24369.0
2023-02-10 15:00:00,117.03,117.2,116.95,116.97,11274.0,114.2659,114.4319,114.1878,114.2074,11274.0
2023-02-10 15:05:00,117.03,117.13,116.94,116.98,23306.0,114.2659,114.3636,114.1781,114.2171,23306.0
2023-02-10 15:10:00,117.01,117.16,116.79,116.79,68834.0,114.2464,114.3929,114.0316,114.0316,68834.0
2023-02-10 15:15:00,116.79,116.81,116.45,116.65,16794.0,114.0316,114.0511,113.6996,113.8949,16794.0
2023-02-10 15:20:00,116.73,116.81,116.56,116.71,20334.0,113.973,114.0511,113.807,113.9535,20334.0
2023-02-10 15:25:00,116.71,117.16,116.71,117.0,22684.0,113.9535,114.3929,113.9535,114.2367,22684.0
2023-02-10 15:30:00,117.0,117.13,116.9,116.98,16272.0,114.2367,114.3636,114.139,114.2171,16272.0
2023-02-10 15:35:00,116.98,117.4,116.94,117.4,30168.0,114.2171,114.6272,114.1781,114.6272,30168.0
2023-02-10 15:40:00,117.4,117.66,117.33,117.38,50726.0,114.6272,114.8811,114.5589,114.6077,50726.0
2023-02-10 15:45:00,117.4,117.69,117.4,117.62,51646.0,114.6272,114.9104,114.6272,114.842,51646.0
2023-02-10 15:50:00,117.6,118.05,117.52,117.96,108841.0,114.8225,115.2619,114.7444,115.174,108841.0
2023-02-10 15:55:00,117.95,117.97,117.76,117.92,174130.0,115.1642,115.1837,114.9787,115.1349,174130.0
2023-02-13 09:30:00,116.86,117.0,115.48,116.48,41321.0,114.1,114.2367,112.7526,113.7289,41321.0
2023-02-13 09:35:00,116.26,116.72,115.95,116.72,12305.0,113.5141,113.9633,113.2115,113.9633,12305.0
2023-02-13 09:40:00,116.71,116.71,115.9,116.0,23584.0,113.9535,113.9535,113.1626,113.2603,23584.0
2023-02-13 09:45:00,116.01,116.36,115.83,115.87,23418.0,113.27,113.6118,113.0943,113.1333,23418.0
2023-02-13 09:50:00,115.97,116.04,115.41,115.84,11999.0,113.231,113.2993,112.6842,113.104,11999.0
2023-02-13 09:55:00,115.81,116.14,115.81,116.06,11274.0,113.0748,113.397,113.0748,113.3189,11274.0
2023-02-13 10:00:00,116.07,116.37,116.06,116.09,27904.0,113.3286,113.6215,113.3189,113.3481,27904.0
2023-02-13 10:05:00,116.18,116.18,115.6,115.66,27836.0,113.436,113.436,112.8697,112.9283,27836.0
2023-02-13 10:10:00,115.68,115.68,115.1,115.23,27189.0,112.9478,112.9478,112.3815,112.5085,27189.0
2023-02-13 10:15:00,115.23,115.65,114.9,115.62,20792.0,112.5085,112.9185,112.1862,112.8892,20792.0
2023-02-13 10:20:00,115.62,116.04,115.58,116.04,18155.0,112.8892,113.2993,112.8502,113.2993,18155.0
2023-02-13 10:25:00,116.05,116.33,116.04,116.07,12836.0,113.3091,113.5825,113.2993,113.3286,12836.0
2023-02-13 10:30:00,116.12,116.12,115.56,115.57,11088.0,113.3774,113.3774,112.8307,112.8404,11088.0
2023-02-13 10:35:00,115.65,115.85,115.49,115.72,41921.0,112.9185,113.1138,112.7623,112.9869,41921.0
2023-02-13 10:40:00,115.76,115.76,115.37,115.65,17869.0,113.0259,113.0259,112.6451,112.9185,17869.0
2023-02-13 10:45:00,115.69,115.69,115.41,115.57,24747.0,112.9576,112.9576,112.6842,112.8404,24747.0
2023-02-13 10:50:00,115.57,115.62,115.34,115.47,14791.0,112.8404,112.8892,112.6159,112.7428,14791.0
2023-02-13 10:55:00,115.48,115.81,115.47,115.57,14808.0,112.7526,113.0748,112.7428,112.8404,14808.0
2023-02-13 11:00:00,115.61,115.78,115.43,115.71,26030.0,112.8795,113.0455,112.7037,112.9771,26030.0
2023-02-13 11:05:00,115.7,115.86,115.55,115.76,16525.0,112.9674,113.1236,112.8209,113.0259,16525.0
2023-02-13 11:10:00,115.78,115.79,115.62,115.74,5054.0,113.0455,113.0552,112.8892,113.0064,5054.0
2023-02-13 11:15:00,115.77,116.07,115.66,115.95,17516.0,113.0357,113.3286,112.9283,113.2115,17516.0
2023-02-13 11:20:00,115.95,115.96,115.58,115.61,35647.0,113.2115,113.2212,112.8502,112.8795,35647.0
2023-02-13 11:25:00,115.57,115.63,115.15,115.17,12969.0,112.8404,112.899,112.4303,112.4499,12969.0
2023-02-13 11:30:00,115.12,115.13,114.24,114.33,26903.0,112.4011,112.4108,111.5418,111.6297,26903.0
2023-02-13 11:35:00,114.29,114.5,114.0,114.15,21643.0,111.5907,111.7957,111.3075,111.454,21643.0
2023-02-13 11:40:00,114.13,115.21,114.11,115.03,24811.0,111.4344,112.4889,111.4149,112.3132,24811.0
2023-02-13 11:45:00,115.03,115.11,114.88,115.04,22582.0,112.3132,112.3913,112.1667,112.3229,22582.0
2023-02-13 11:50:00,115.05,115.05,114.54,114.63,16842.0,112.3327,112.3327,111.8348,111.9226,16842.0
2023-02-13 11:55:00,114.65,114.74,114.52,114.74,11769.0,111.9422,112.03,111.8152,112.03,11769.0
2023-02-13 12:00:00,114.77,114.93,114.7,114.72,13784.0,112.0593,112.2155,111.991,112.0105,13784.0
2023-02-13 12:05:00,114.72,114.82,114.49,114.82,17433.0,112.0105,112.1081,111.7859,112.1081,17433.0
2023-02-13 12:10:00,114.83,114.88,114.4,114.44,6543.0,112.1179,112.1667,111.6981,111.7371,6543.0
2023-02-13 12:15:00,114.4,114.68,114.39,114.65,8866.0,111.6981,111.9714,111.6883,111.9422,8866.0
2023-02-13 12:20:00,114.63,114.77,114.59,114.62,8255.0,111.9226,112.0593,111.8836,111.9129,8255.0
2023-02-13 12:25:00,114.61,114.72,114.54,114.72,7891.0,111.9031,112.0105,111.8348,112.0105,7891.0
2023-02-13 12:30:00,114.72,114.79,114.53,114.56,13756.0,112.0105,112.0788,111.825,111.8543,13756.0
2023-02-13 12:35:00,114.55,114.59,114.37,114.57,10464.0,111.8445,111.8836,111.6688,111.864,10464.0
2023-02-13 12:40:00,114.6,114.68,114.39,114.4,12336.0,111.8933,111.9714,111.6883,111.6981,12336.0
2023-02-13 12:45:00,114.37,114.68,114.33,114.66,15749.0,111.6688,111.9714,111.6297,111.9519,15749.0
2023-02-13 12:50:00,114.65,114.75,114.53,114.67,13030.0,111.9422,112.0398,111.825,111.9617,13030.0
2023-02-13 12:55:00,114.67,114.73,114.47,114.61,16867.0,111.9617,112.0203,111.7664,111.9031,16867.0
2023-02-13 13:00:00,114.63,114.87,114.58,114.85,42042.0,111.9226,112.157,111.8738,112.1374,42042.0
2023-02-13 13:05:00,114.88,115.06,114.87,115.04,10323.0,112.1667,112.3425,112.157,112.3229,10323.0
2023-02-13 13:10:00,115.04,115.04,114.83,114.94,15797.0,112.3229,112.3229,112.1179,112.2253,15797.0
2023-02-13 13:15:00,114.92,114.97,114.65,114.65,10674.0,112.2058,112.2546,111.9422,111.9422,10674.0
2023-02-13 13:20:00,114.59,114.7,114.37,114.4,105964.0,111.8836,111.991,111.6688,111.6981,105964.0
2023-02-13 13:25:00,114.42,114.67,114.37,114.53,18971.0,111.7176,111.9617,111.6688,111.825,18971.0
2023-02-13 13:30:00,114.54,114.72,114.5,114.67,7790.0,111.8348,112.0105,111.7957,111.9617,7790.0
2023-02-13 13:35:00,114.7,115.15,114.7,115.05,66118.0,111.991,112.4303,111.991,112.3327,66118.0
2023-02-13 13:40:00,115.05,115.26,114.99,115.24,21366.0,112.3327,112.5377,112.2741,112.5182,21366.0
2023-02-13 13:45:00,115.26,115.37,115.14,115.3,22537.0,112.5377,112.6451,112.4206,112.5768,22537.0
2023-02-13 13:50:00,115.31,115.37,115.17,115.28,40111.0,112.5866,112.6451,112.4499,112.5573,40111.0
2023-02-13 13:55:00,115.31,115.37,115.08,115.12,6495.0,112.5866,112.6451,112.362,112.4011,6495.0
2023-02-13 14:00:00,115.14,115.19,115.02,115.08,11672.0,112.4206,112.4694,112.3034,112.362,11672.0
2023-02-13 14:05:00,115.04,115.07,114.67,114.76,9873.0,112.3229,112.3522,111.9617,112.0496,9873.0
2023-02-13 14:10:00,114.73,114.9,114.38,114.43,15235.0,112.0203,112.1862,111.6785,111.7274,15235.0
2023-02-13 14:15:00,114.44,114.7,114.42,114.7,29370.0,111.7371,111.991,111.7176,111.991,29370.0
2023-02-13 14:20:00,114.67,114.7,114.29,114.34,45997.0,111.9617,111.991,111.5907,111.6395,45997.0
2023-02-13 14:25:00,114.34,114.34,114.03,114.15,17778.0,111.6395,111.6395,111.3368,111.454,17778.0
2023-02-13 14:30:00,114.16,114.44,114.15,114.31,20529.0,111.4637,111.7371,111.454,111.6102,20529.0
2023-02-13 14:35:00,114.32,114.5,114.24,114.38,15079.0,111.6199,111.7957,111.5418,111.6785,15079.0
2023-02-13 14:40:00,114.38,114.4,114.12,114.33,37221.0,111.6785,111.6981,111.4247,111.6297,37221.0
2023-02-13 14:45:00,114.35,114.36,114.04,114.11,15646.0,111.6492,111.659,111.3466,111.4149,15646.0
2023-02-13 14:50:00,114.07,114.31,114.05,114.19,23899.0,111.3759,111.6102,111.3563,111.493,23899.0
2023-02-13 14:55:00,114.21,114.29,114.14,114.21,86674.0,111.5125,111.5907,111.4442,111.5125,86674.0
2023-02-13 15:00:00,114.18,114.2,113.66,114.0,49719.0,111.4833,111.5028,110.9755,111.3075,49719.0
2023-02-13 15:05:00,114.02,114.09,113.88,114.08,30859.0,111.327,111.3954,111.1903,111.3856,30859.0
2023-02-13 15:10:00,114.08,114.32,113.91,114.0,37335.0,111.3856,111.6199,111.2196,111.3075,37335.0
2023-02-13 15:15:00,114.0,114.05,113.59,114.05,80121.0,111.3075,111.3563,110.9072,111.3563,80121.0
2023-02-13 15:20:00,114.07,114.17,113.76,113.9,44238.0,111.3759,111.4735,111.0732,111.2099,44238.0
2023-02-13 15:25:00,113.9,114.43,113.78,114.43,32498.0,111.2099,111.7274,111.0927,111.7274,32498.0
2023-02-13 15:30:00,114.52,114.74,114.38,114.56,35984.0,111.8152,112.03,111.6785,111.8543,35984.0
2023-02-13 15:35:00,114.54,114.82,114.4,114.81,24369.0,111.8348,112.1081,111.6981,112.0984,24369.0
2023-02-13 15:40:00,114.81,115.15,114.8,115.15,22549.0,112.0984,112.4303,112.0886,112.4303,22549.0
2023-02-13 15:45:00,115.12,115.29,114.94,114.98,57239.0,112.4011,112.567,112.2253,112.2644,57239.0
2023-02-13 15:50:00,115.0,115.05,114.61,114.74,64299.0,112.2839,112.3327,111.9031,112.03,64299.0
2023-02-13 15:55:00,114.76,114.83,114.66,114.79,116703.0,112.0496,112.1179,111.9519,112.0788,116703.0
2023-02-14 09:30:00,114.05,114.16,113.19,113.73,20222.0,111.3563,111.4637,110.5166,111.0439,20222.0
2023-02-14 09:35:00,113.59,113.92,113.25,113.66,7173.0,110.9072,111.2294,110.5752,110.9755,7173.0
2023-02-14 09:40:00,113.55,113.8,113.4,113.75,6572.0,110.8681,111.1122,110.7217,111.0634,6572.0
2023-02-14 09:45:00,113.76,114.57,113.75,114.57,10140.0,111.0732,111.864,111.0634,111.864,10140.0
2023-02-14 09:50:00,114.48,115.13,114.39,115.13,10634.0,111.7762,112.4108,111.6883,112.4108,10634.0
2023-02-14 09:55:00,115.19,115.74,115.13,115.54,24328.0,112.4694,113.0064,112.4108,112.8111,24328.0
2023-02-14 10:00:00,115.61,116.63,115.53,116.49,33630.0,112.8795,113.8754,112.8014,113.7387,33630.0
2023-02-14 10:05:00,116.54,117.01,116.41,117.0,15187.0,113.7875,114.2464,113.6606,114.2367,15187.0
2023-02-14 10:10:00,116.92,117.5,116.92,117.3,18366.0,114.1585,114.7248,114.1585,114.5296,18366.0
2023-02-14 10:15:00,117.31,117.74,117.3,117.42,8830.0,114.5393,114.9592,114.5296,114.6467,8830.0
2023-02-14 10:20:00,117.45,118.13,117.37,117.98,33321.0,114.676,115.34,114.5979,115.1935,33321.0
2023-02-14 10:25:00,117.98,118.19,117.41,117.48,21531.0,115.1935,115.3985,114.637,114.7053,21531.0
2023-02-14 10:30:00,117.48,117.55,117.11,117.33,29147.0,114.7053,114.7737,114.3441,114.5589,29147.0
2023-02-14 10:35:00,117.24,117.24,116.35,116.35,55796.0,114.471,114.471,113.602,113.602,55796.0
2023-02-14 10:40:00,116.34,116.71,116.13,116.62,28427.0,113.5922,113.9535,113.3872,113.8656,28427.0
2023-02-14 10:45:00,116.52,117.06,116.42,117.06,26325.0,113.768,114.2952,113.6703,114.2952,26325.0
2023-02-14 10:50:00,117.01,117.23,116.95,117.18,18501.0,114.2464,114.4612,114.1878,114.4124,18501.0
2023-02-14 10:55:00,117.28,117.49,117.1,117.38,16242.0,114.51,114.7151,114.3343,114.6077,16242.0
2023-02-14 11:00:00,117.38,117.53,117.1,117.15,11505.0,114.6077,114.7541,114.3343,114.3831,11505.0
2023-02-14 11:05:00,117.15,117.33,117.07,117.07,31654.0,114.3831,114.5589,114.305,114.305,31654.0
2023-02-14 11:10:00,117.03,117.09,116.25,116.73,55142.0,114.2659,114.3245,113.5044,113.973,55142.0
2023-02-14 11:15:00,116.75,117.08,116.7,116.88,12496.0,113.9926,114.3148,113.9437,114.1195,12496.0
2023-02-14 11:20:00,116.82,116.89,116.52,116.87,18515.0,114.0609,114.1292,113.768,114.1097,18515.0
2023-02-14 11:25:00,116.87,116.87,115.71,115.92,12167.0,114.1097,114.1097,112.9771,113.1822,12167.0
2023-02-14 11:30:00,115.87,115.87,115.53,115.79,22260.0,113.1333,113.1333,112.8014,113.0552,22260.0
2023-02-14 11:35:00,115.75,115.91,115.42,115.42,7851.0,113.0162,113.1724,112.694,112.694,7851.0
2023-02-14 11:40:00,115.34,115.35,114.95,115.19,28518.0,112.6159,112.6256,112.2351,112.4694,28518.0
2023-02-14 11:45:00,115.16,115.28,114.86,115.22,12800.0,112.4401,112.5573,112.1472,112.4987,12800.0
2023-02-14 11:50:00,115.17,115.45,115.12,115.3,8082.0,112.4499,112.7233,112.4011,112.5768,8082.0
2023-02-14 11:55:00,115.29,115.3,114.98,115.24,4388.0,112.567,112.5768,112.2644,112.5182,4388.0
2023-02-14 12:00:00,115.17,115.25,114.93,115.06,8247.0,112.4499,112.528,112.2155,112.3425,8247.0
2023-02-14 12:05:00,115.01,115.24,114.91,115.24,32584.0,112.2937,112.5182,112.196,112.5182,32584.0
2023-02-14 12:10:00,115.29,115.53,115.22,115.37,13832.0,112.567,112.8014,112.4987,112.6451,13832.0
2023-02-14 12:15:00,115.38,115.44,115.24,115.44,7342.0,112.6549,112.7135,112.5182,112.7135,7342.0
2023-02-14 12:20:00,115.44,115.52,115.31,115.42,4889.0,112.7135,112.7916,112.5866,112.694,4889.0
2023-02-14 12:25:00,115.38,115.65,115.37,115.4,3444.0,112.6549,112.9185,112.6451,112.6744,3444.0
2023-02-14 12:30:00,115.4,115.59,115.34,115.54,27704.0,112.6744,112.86,112.6159,112.8111,27704.0
2023-02-14 12:35:00,115.58,115.62,115.26,115.34,6854.0,112.8502,112.8892,112.5377,112.6159,6854.0
2023-02-14 12:40:00,115.42,115.58,115.34,115.34,5470.0,112.694,112.8502,112.6159,112.6159,5470.0
2023-02-14 12:45:00,115.34,115.52,115.3,115.51,12202.0,112.6159,112.7916,112.5768,112.7818,12202.0
2023-02-14 12:50:00,115.51,115.91,115.5,115.6,79074.0,112.7818,113.1724,112.7721,112.8697,79074.0
2023-02-14 12:55:00,115.6,115.96,115.6,115.88,21738.0,112.8697,113.2212,112.8697,113.1431,21738.0
2023-02-14 13:00:00,115.93,116.5,115.82,116.23,42561.0,113.1919,113.7485,113.0845,113.4848,42561.0
2023-02-14 13:05:00,116.17,116.48,116.16,116.24,6776.0,113.4263,113.7289,113.4165,113.4946,6776.0
2023-02-14 13:10:00,116.26,116.29,116.05,116.09,84516.0,113.5141,113.5434,113.3091,113.3481,84516.0
2023-02-14 13:15:00,116.08,116.36,115.97,116.23,7240.0,113.3384,113.6118,113.231,113.4848,7240.0
2023-02-14 13:20:00,116.22,116.34,116.04,116.05,5659.0,113.4751,113.5922,113.2993,113.3091,5659.0
2023-02-14 13:25:00,116.08,116.21,115.95,116.18,9592.0,113.3384,113.4653,113.2115,113.436,9592.0
2023-02-14 13:30:00,116.25,116.58,116.25,116.58,6849.0,113.5044,113.8266,113.5044,113.8266,6849.0
2023-02-14 13:35:00,116.58,116.81,116.48,116.71,9309.0,113.8266,114.0511,113.7289,113.9535,9309.0
2023-02-14 13:40:00,116.69,116.77,116.39,116.4,6949.0,113.934,114.0121,113.6411,113.6508,6949.0
2023-02-14 13:45:00,116.45,116.74,116.43,116.73,3710.0,113.6996,113.9828,113.6801,113.973,3710.0
2023-02-14 13:50:00,116.76,116.78,116.6,116.62,9200.0,114.0023,114.0218,113.8461,113.8656,9200.0
2023-02-14 13:55:00,116.74,116.75,116.48,116.57,5106.0,113.9828,113.9926,113.7289,113.8168,5106.0
2023-02-14 14:00:00,116.59,116.62,116.45,116.47,6090.0,113.8363,113.8656,113.6996,113.7192,6090.0
2023-02-14 14:05:00,116.42,116.42,116.02,116.21,5092.0,113.6703,113.6703,113.2798,113.4653,5092.0
2023-02-14 14:10:00,116.24,116.39,116.18,116.18,5549.0,113.4946,113.6411,113.436,113.436,5549.0
2023-02-14 14:15:00,116.23,116.51,116.2,116.45,4111.0,113.4848,113.7582,113.4555,113.6996,4111.0
2023-02-14 14:20:00,116.4,116.47,116.26,116.31,3896.0,113.6508,113.7192,113.5141,113.5629,3896.0
2023-02-14 14:25:00,116.3,116.3,116.11,116.11,6305.0,113.5532,113.5532,113.3677,113.3677,6305.0
2023-02-14 14:30:00,116.15,116.42,116.11,116.42,10893.0,113.4067,113.6703,113.3677,113.6703,10893.0
2023-02-14 14:35:00,116.44,116.56,116.33,116.4,8198.0,113.6899,113.807,113.5825,113.6508,8198.0
2023-02-14 14:40:00,116.43,116.47,116.41,116.43,4437.0,113.6801,113.7192,113.6606,113.6801,4437.0
2023-02-14 14:45:00,116.42,116.43,116.27,116.36,5249.0,113.6703,113.6801,113.5239,113.6118,5249.0
2023-02-14 14:50:00,116.34,116.43,116.21,116.28,5515.0,113.5922,113.6801,113.4653,113.5337,5515.0
2023-02-14 14:55:00,116.31,116.57,116.28,116.51,8207.0,113.5629,113.8168,113.5337,113.7582,8207.0
2023-02-14 15:00:00,116.59,116.59,116.12,116.2,16360.0,113.8363,113.8363,113.3774,113.4555,16360.0
2023-02-14 15:05:00,116.14,116.41,116.11,116.38,8333.0,113.397,113.6606,113.3677,113.6313,8333.0
2023-02-14 15:10:00,116.34,116.35,116.18,116.23,5946.0,113.5922,113.602,113.436,113.4848,5946.0
2023-02-14 15:15:00,116.21,116.43,116.12,116.41,11000.0,113.4653,113.6801,113.3774,113.6606,11000.0
2023-02-14 15:20:00,116.42,116.46,116.23,116.35,7670.0,113.6703,113.7094,113.4848,113.602,7670.0
2023-02-14 15:25:00,116.33,116.37,116.16,116.22,7677.0,113.5825,113.6215,113.4165,113.4751,7677.0
2023-02-14 15:30:00,116.2,116.53,116.17,116.52,13187.0,113.4555,113.7778,113.4263,113.768,13187.0
2023-02-14 15:35:00,116.53,116.63,116.43,116.61,12382.0,113.7778,113.8754,113.6801,113.8559,12382.0
2023-02-14 15:40:00,116.59,116.75,116.54,116.73,15232.0,113.8363,113.9926,113.7875,113.973,15232.0
2023-02-14 15:45:00,116.71,116.75,116.58,116.7,23772.0,113.9535,113.9926,113.8266,113.9437,23772.0
2023-02-14 15:50:00,116.68,116.88,116.57,116.7,38789.0,113.9242,114.1195,113.8168,113.9437,38789.0
2023-02-14 15:55:00,116.71,116.78,116.1,116.22,120596.0,113.9535,114.0218,113.3579,113.4751,120596.0
2023-02-15 09:30:00,114.77,116.77,114.77,116.41,66266.0,112.0593,114.0121,112.0593,113.6606,66266.0
2023-02-15 09:35:00,116.41,117.22,116.05,116.37,42905.0,113.6606,114.4515,113.3091,113.6215,42905.0
2023-02-15 09:40:00,116.34,116.54,115.75,115.96,61080.0,113.5922,113.7875,113.0162,113.2212,61080.0
2023-02-15 09:45:00,115.88,116.58,115.79,116.46,36686.0,113.1431,113.8266,113.0552,113.7094,36686.0
2023-02-15 09:50:00,116.46,116.64,115.86,116.18,14131.0,113.7094,113.8852,113.1236,113.436,14131.0
2023-02-15 09:55:00,116.18,116.87,116.16,116.84,27598.0,113.436,114.1097,113.4165,114.0804,27598.0
2023-02-15 10:00:00,116.84,117.39,116.83,117.38,42648.0,114.0804,114.6174,114.0707,114.6077,42648.0
2023-02-15 10:05:00,117.39,117.65,117.12,117.33,23852.0,114.6174,114.8713,114.3538,114.5589,23852.0
2023-02-15 10:10:00,117.36,117.44,116.73,116.79,26470.0,114.5881,114.6663,113.973,114.0316,26470.0
2023-02-15 10:15:00,116.73,117.52,116.73,117.51,20427.0,113.973,114.7444,113.973,114.7346,20427.0
2023-02-15 10:20:00,117.53,118.0,117.53,117.87,46487.0,114.7541,115.213,114.7541,115.0861,46487.0
2023-02-15 10:25:00,117.87,118.06,117.79,117.83,32033.0,115.0861,115.2716,115.008,115.047,32033.0
2023-02-15 10:30:00,117.79,117.95,117.65,117.83,11894.0,115.008,115.1642,114.8713,115.047,11894.0
2023-02-15 10:35:00,117.81,117.91,117.68,117.75,11452.0,115.0275,115.1252,114.9006,114.9689,11452.0
2023-02-15 10:40:00,117.76,117.78,117.25,117.27,15398.0,114.9787,114.9982,114.4807,114.5003,15398.0
2023-02-15 10:45:00,117.11,117.6,117.11,117.34,17081.0,114.3441,114.8225,114.3441,114.5686,17081.0
2023-02-15 10:50:00,117.23,117.28,117.01,117.26,15253.0,114.4612,114.51,114.2464,114.4905,15253.0
2023-02-15 10:55:00,117.23,117.5,117.15,117.2,7512.0,114.4612,114.7248,114.3831,114.4319,7512.0
2023-02-15 11:00:00,117.09,117.38,117.09,117.31,6242.0,114.3245,114.6077,114.3245,114.5393,6242.0
2023-02-15 11:05:00,117.38,117.58,117.25,117.51,8151.0,114.6077,114.803,114.4807,114.7346,8151.0
2023-02-15 11:10:00,117.58,117.59,117.3,117.31,6102.0,114.803,114.8127,114.5296,114.5393,6102.0
2023-02-15 11:15:00,117.31,117.38,117.21,117.25,5281.0,114.5393,114.6077,114.4417,114.4807,5281.0
2023-02-15 11:20:00,117.26,117.33,117.16,117.33,6106.0,114.4905,114.5589,114.3929,114.5589,6106.0
2023-02-15 11:25:00,117.33,117.48,117.16,117.48,8180.0,114.5589,114.7053,114.3929,114.7053,8180.0
2023-02-15 11:30:00,117.39,117.44,117.08,117.16,10051.0,114.6174,114.6663,114.3148,114.3929,10051.0
2023-02-15 11:35:00,117.13,117.42,117.08,117.31,6289.0,114.3636,114.6467,114.3148,114.5393,6289.0
2023-02-15 11:40:00,117.33,117.85,117.33,117.74,13732.0,114.5589,115.0666,114.5589,114.9592,13732.0
2023-02-15 11:45:00,117.81,117.87,117.6,117.8,11365.0,115.0275,115.0861,114.8225,115.0178,11365.0
2023-02-15 11:50:00,117.82,117.91,117.73,117.83,8752.0,115.0373,115.1252,114.9494,115.047,8752.0
2023-02-15 11:55:00,117.83,117.99,117.81,117.98,12493.0,115.047,115.2033,115.0275,115.1935,12493.0
2023-02-15 12:00:00,118.01,118.02,117.87,117.87,7011.0,115.2228,115.2326,115.0861,115.0861,7011.0
2023-02-15 12:05:00,117.88,117.96,117.57,117.69,9824.0,115.0959,115.174,114.7932,114.9104,9824.0
2023-02-15 12:10:00,117.69,117.72,117.59,117.63,7872.0,114.9104,114.9396,114.8127,114.8518,7872.0
2023-02-15 12:15:00,117.65,117.65,117.52,117.53,3281.0,114.8713,114.8713,114.7444,114.7541,3281.0
2023-02-15 12:20:00,117.48,117.6,117.36,117.41,4733.0,114.7053,114.8225,114.5881,114.637,4733.0
2023-02-15 12:25:00,117.42,117.6,117.39,117.46,13714.0,114.6467,114.8225,114.6174,114.6858,13714.0
2023-02-15 12:30:00,117.46,117.57,117.42,117.57,2901.0,114.6858,114.7932,114.6467,114.7932,2901.0
2023-02-15 12:35:00,117.62,117.68,117.49,117.68,5919.0,114.842,114.9006,114.7151,114.9006,5919.0
2023-02-15 12:40:00,117.67,117.74,117.62,117.72,4801.0,114.8908,114.9592,114.842,114.9396,4801.0
2023-02-15 12:45:00,117.6,117.81,117.6,117.81,2623.0,114.8225,115.0275,114.8225,115.0275,2623.0
2023-02-15 12:50:00,117.8,117.92,117.77,117.92,6150.0,115.0178,115.1349,114.9885,115.1349,6150.0
2023-02-15 12:55:00,117.93,118.03,117.88,118.01,10822.0,115.1447,115.2423,115.0959,115.2228,10822.0
2023-02-15 13:00:00,118.0,118.11,117.99,118.07,7631.0,115.213,115.3204,115.2033,115.2814,7631.0
2023-02-15 13:05:00,118.07,118.38,118.01,118.38,12584.0,115.2814,115.5841,115.2228,115.5841,12584.0
2023-02-15 13:10:00,118.31,118.43,118.22,118.35,11874.0,115.5157,115.6329,115.4278,115.5548,11874.0
2023-02-15 13:15:00,118.33,118.41,118.14,118.41,9138.0,115.5352,115.6133,115.3497,115.6133,9138.0
2023-02-15 13:20:00,118.41,118.46,118.33,118.37,7899.0,115.6133,115.6622,115.5352,115.5743,7899.0
2023-02-15 13:25:00,118.4,118.46,118.33,118.45,8760.0,115.6036,115.6622,115.5352,115.6524,8760.0
2023-02-15 13:30:00,118.47,118.73,118.47,118.72,14500.0,115.6719,115.9258,115.6719,115.916,14500.0
2023-02-15 13:35:00,118.7,118.83,118.65,118.79,17421.0,115.8965,116.0234,115.8477,115.9844,17421.0
2023-02-15 13:40:00,118.83,118.88,118.7,118.84,27425.0,116.0234,116.0722,115.8965,116.0332,27425.0
2023-02-15 13:45:00,118.85,118.9,118.63,118.68,9410.0,116.043,116.0918,115.8282,115.877,9410.0
2023-02-15 13:50:00,118.69,118.76,118.57,118.68,11050.0,115.8867,115.9551,115.7696,115.877,11050.0
2023-02-15 13:55:00,118.71,118.76,118.59,118.63,6230.0,115.9063,115.9551,115.7891,115.8282,6230.0
2023-02-15 14:00:00,118.65,118.74,118.43,118.43,7582.0,115.8477,115.9356,115.6329,115.6329,7582.0
2023-02-15 14:05:00,118.44,118.54,118.42,118.47,5847.0,115.6426,115.7403,115.6231,115.6719,5847.0
2023-02-15 14:10:00,118.48,118.54,118.42,118.47,7680.0,115.6817,115.7403,115.6231,115.6719,7680.0
2023-02-15 14:15:00,118.5,118.5,118.35,118.37,16753.0,115.7012,115.7012,115.5548,115.5743,16753.0
2023-02-15 14:20:00,118.35,118.39,118.08,118.27,18593.0,115.5548,115.5938,115.2911,115.4767,18593.0
2023-02-15 14:25:00,118.3,118.52,118.28,118.52,6316.0,115.5059,115.7208,115.4864,115.7208,6316.0
2023-02-15 14:30:00,118.53,118.56,118.35,118.39,10270.0,115.7305,115.7598,115.5548,115.5938,10270.0
2023-02-15 14:35:00,118.4,118.53,118.35,118.43,8131.0,115.6036,115.7305,115.5548,115.6329,8131.0
2023-02-15 14:40:00,118.45,118.52,118.35,118.43,8418.0,115.6524,115.7208,115.5548,115.6329,8418.0
2023-02-15 14:45:00,118.43,118.47,118.29,118.32,5895.0,115.6329,115.6719,115.4962,115.5255,5895.0
2023-02-15 14:50:00,118.26,118.37,118.15,118.19,7141.0,115.4669,115.5743,115.3595,115.3985,7141.0
2023-02-15 14:55:00,118.16,118.17,117.98,118.12,6891.0,115.3693,115.379,115.1935,115.3302,6891.0
2023-02-15 15:00:00,118.15,118.21,118.09,118.13,10958.0,115.3595,115.4181,115.3009,115.34,10958.0
2023-02-15 15:05:00,118.16,118.2,118.12,118.17,8676.0,115.3693,115.4083,115.3302,115.379,8676.0
2023-02-15 15:10:00,118.17,118.2,118.07,118.2,14615.0,115.379,115.4083,115.2814,115.4083,14615.0
2023-02-15 15:15:00,118.21,118.27,118.09,118.14,17374.0,115.4181,115.4767,115.3009,115.3497,17374.0
2023-02-15 15:20:00,118.15,118.27,118.04,118.05,14381.0,115.3595,115.4767,115.2521,115.2619,14381.0
2023-02-15 15:25:00,118.04,118.2,117.95,118.2,21629.0,115.2521,115.4083,115.1642,115.4083,21629.0
2023-02-15 15:30:00,118.2,118.27,118.16,118.23,21081.0,115.4083,115.4767,115.3693,115.4376,21081.0
2023-02-15 15:35:00,118.25,118.25,118.06,118.12,24953.0,115.4571,115.4571,115.2716,115.3302,24953.0
2023-02-15 15:40:00,118.12,118.16,117.94,118.03,29064.0,115.3302,115.3693,115.1544,115.2423,29064.0
2023-02-15 15:45:00,118.04,118.4,118.01,118.4,52399.0,115.2521,115.6036,115.2228,115.6036,52399.0
2023-02-15 15:50:00,118.37,118.4,118.01,118.04,81771.0,115.5743,115.6036,115.2228,115.2521,81771.0
2023-02-15 15:55:00,118.03,118.07,117.86,117.97,174543.0,115.2423,115.2814,115.0763,115.1837,174543.0
2023-02-16 09:30:00,115.95,116.43,115.52,116.3,16784.0,113.2115,113.6801,112.7916,113.5532,16784.0
2023-02-16 09:35:00,116.33,116.33,115.95,116.2,6135.0,113.5825,113.5825,113.2115,113.4555,6135.0
2023-02-16 09:40:00,116.32,116.51,116.12,116.32,49900.0,113.5727,113.7582,113.3774,113.5727,49900.0
2023-02-16 09:45:00,116.31,116.76,116.31,116.67,21961.0,113.5629,114.0023,113.5629,113.9144,21961.0
2023-02-16 09:50:00,116.65,116.88,116.5,116.8,7113.0,113.8949,114.1195,113.7485,114.0414,7113.0
2023-02-16 09:55:00,116.84,117.02,116.8,116.97,12324.0,114.0804,114.2562,114.0414,114.2074,12324.0
2023-02-16 10:00:00,116.9,117.22,116.89,117.15,11072.0,114.139,114.4515,114.1292,114.3831,11072.0
2023-02-16 10:05:00,117.23,117.34,117.21,117.34,4700.0,114.4612,114.5686,114.4417,114.5686,4700.0
2023-02-16 10:10:00,117.29,117.61,117.23,117.56,10564.0,114.5198,114.8322,114.4612,114.7834,10564.0
2023-02-16 10:15:00,117.53,117.78,117.38,117.78,5810.0,114.7541,114.9982,114.6077,114.9982,5810.0
2023-02-16 10:20:00,117.85,117.85,117.64,117.71,6790.0,115.0666,115.0666,114.8615,114.9299,6790.0
2023-02-16 10:25:00,117.71,117.89,117.61,117.78,7593.0,114.9299,115.1056,114.8322,114.9982,7593.0
2023-02-16 10:30:00,117.79,117.91,117.78,117.85,3751.0,115.008,115.1252,114.9982,115.0666,3751.0
2023-02-16 10:35:00,117.86,118.09,117.85,118.09,3146.0,115.0763,115.3009,115.0666,115.3009,3146.0
2023-02-16 10:40:00,118.08,118.25,117.9,118.18,6519.0,115.2911,115.4571,115.1154,115.3888,6519.0
2023-02-16 10:45:00,118.21,118.31,118.13,118.23,6579.0,115.4181,115.5157,115.34,115.4376,6579.0
2023-02-16 10:50:00,118.28,118.35,118.07,118.14,19575.0,115.4864,115.5548,115.2814,115.3497,19575.0
2023-02-16 10:55:00,118.11,118.37,118.0,118.36,16629.0,115.3204,115.5743,115.213,115.5645,16629.0
2023-02-16 11:00:00,118.37,118.45,118.06,118.06,9734.0,115.5743,115.6524,115.2716,115.2716,9734.0
2023-02-16 11:05:00,118.0,118.05,117.65,117.8,3954.0,115.213,115.2619,114.8713,115.0178,3954.0
2023-02-16 11:10:00,117.8,117.85,117.7,117.74,4669.0,115.0178,115.0666,114.9201,114.9592,4669.0
2023-02-16 11:15:00,117.77,117.88,117.72,117.8,5174.0,114.9885,115.0959,114.9396,115.0178,5174.0
2023-02-16 11:20:00,117.78,117.85,117.53,117.57,4676.0,114.9982,115.0666,114.7541,114.7932,4676.0
2023-02-16 11:25:00,117.57,117.76,117.49,117.75,9363.0,114.7932,114.9787,114.7151,114.9689,9363.0
2023-02-16 11:30:00,117.79,117.85,117.74,117.76,5041.0,115.008,115.0666,114.9592,114.9787,5041.0
2023-02-16 11:35:00,117.69,117.7,117.52,117.59,2845.0,114.9104,114.9201,114.7444,114.8127,2845.0
2023-02-16 11:40:00,117.61,117.77,117.61,117.71,4000.0,114.8322,114.9885,114.8322,114.9299,4000.0
2023-02-16 11:45:00,117.73,117.88,117.61,117.62,23815.0,114.9494,115.0959,114.8322,114.842,23815.0
2023-02-16 11:50:00,117.51,117.78,117.43,117.72,10353.0,114.7346,114.9982,114.6565,114.9396,10353.0
2023-02-16 11:55:00,117.76,117.85,117.71,117.79,3922.0,114.9787,115.0666,114.9299,115.008,3922.0
2023-02-16 12:00:00,117.73,117.78,117.58,117.61,3300.0,114.9494,114.9982,114.803,114.8322,3300.0
2023-02-16 12:05:00,117.61,117.69,117.53,117.55,2593.0,114.8322,114.9104,114.7541,114.7737,2593.0
2023-02-16 12:10:00,117.55,117.59,117.48,117.54,4008.0,114.7737,114.8127,114.7053,114.7639,4008.0
2023-02-16 12:15:00,117.54,117.62,117.4,117.4,4665.0,114.7639,114.842,114.6272,114.6272,4665.0
2023-02-16 12:20:00,117.34,117.75,117.34,117.75,4299.0,114.5686,114.9689,114.5686,114.9689,4299.0
2023-02-16 12:25:00,117.72,117.79,117.66,117.75,4229.0,114.9396,115.008,114.8811,114.9689,4229.0
2023-02-16 12:30:00,117.69,117.84,117.66,117.79,5601.0,114.9104,115.0568,114.8811,115.008,5601.0
2023-02-16 12:35:00,117.79,117.9,117.77,117.89,4694.0,115.008,115.1154,114.9885,115.1056,4694.0
2023-02-16 12:40:00,117.88,117.91,117.84,117.88,2316.0,115.0959,115.1252,115.0568,115.0959,2316.0
2023-02-16 12:45:00,117.92,117.92,117.75,117.77,3243.0,115.1349,115.1349,114.9689,114.9885,3243.0
2023-02-16 12:50:00,117.76,117.81,117.71,117.78,5961.0,114.9787,115.0275,114.9299,114.9982,5961.0
2023-02-16 12:55:00,117.77,117.82,117.58,117.73,7211.0,114.9885,115.0373,114.803,114.9494,7211.0
2023-02-16 13:00:00,117.79,118.16,117.79,118.05,12081.0,115.008,115.3693,115.008,115.2619,12081.0
2023-02-16 13:05:00,118.11,118.31,118.08,118.31,5686.0,115.3204,115.5157,115.2911,115.5157,5686.0
2023-02-16 13:10:00,118.27,118.27,117.98,117.98,3643.0,115.4767,115.4767,115.1935,115.1935,3643.0
2023-02-16 13:15:00,117.97,118.03,117.83,117.9,4865.0,115.1837,115.2423,115.047,115.1154,4865.0
2023-02-16 13:20:00,117.9,117.94,117.76,117.86,17178.0,115.1154,115.1544,114.9787,115.0763,17178.0
2023-02-16 13:25:00,117.87,117.93,117.8,117.83,11930.0,115.0861,115.1447,115.0178,115.047,11930.0
2023-02-16 13:30:00,117.83,117.9,117.78,117.9,6962.0,115.047,115.1154,114.9982,115.1154,6962.0
2023-02-16 13:35:00,117.91,118.02,117.9,117.99,4973.0,115.1252,115.2326,115.1154,115.2033,4973.0
2023-02-16 13:40:00,118.0,118.0,117.84,117.95,5128.0,115.213,115.213,115.0568,115.1642,5128.0
2023-02-16 13:45:00,117.95,118.05,117.8,117.97,4732.0,115.1642,115.2619,115.0178,115.1837,4732.0
2023-02-16 13:50:00,117.97,117.97,117.75,117.87,14099.0,115.1837,115.1837,114.9689,115.0861,14099.0
2023-02-16 13:55:00,117.87,117.92,117.85,117.92,5805.0,115.0861,115.1349,115.0666,115.1349,5805.0
2023-02-16 14:00:00,117.92,118.08,117.92,118.08,5506.0,115.1349,115.2911,115.1349,115.2911,5506.0
2023-02-16 14:05:00,118.09,118.1,117.94,117.99,3300.0,115.3009,115.3107,115.1544,115.2033,3300.0
2023-02-16 14:10:00,117.99,118.06,117.94,117.95,7955.0,115.2033,115.2716,115.1544,115.1642,7955.0
2023-02-16 14:15:00,117.98,118.07,117.86,118.03,13099.0,115.1935,115.2814,115.0763,115.2423,13099.0
2023-02-16 14:20:00,118.04,118.04,117.81,117.97,5856.0,115.2521,115.2521,115.0275,115.1837,5856.0
2023-02-16 14:25:00,118.0,118.07,117.95,117.95,3814.0,115.213,115.2814,115.1642,115.1642,3814.0
2023-02-16 14:30:00,117.94,118.06,117.93,118.03,4112.0,115.1544,115.2716,115.1447,115.2423,4112.0
2023-02-16 14:35:00,118.07,118.2,118.05,118.05,11600.0,115.2814,115.4083,115.2619,115.2619,11600.0
2023-02-16 14:40:00,118.07,118.09,117.95,117.97,3716.0,115.2814,115.3009,115.1642,115.1837,3716.0
2023-02-16 14:45:00,118.01,118.15,118.01,118.14,6128.0,115.2228,115.3595,115.2228,115.3497,6128.0
2023-02-16 14:50:00,118.15,118.25,118.13,118.22,4756.0,115.3595,115.4571,115.34,115.4278,4756.0
2023-02-16 14:55:00,118.22,118.28,118.18,118.2,15706.0,115.4278,115.4864,115.3888,115.4083,15706.0
2023-02-16 15:00:00,118.2,118.2,117.95,117.99,4681.0,115.4083,115.4083,115.1642,115.2033,4681.0
2023-02-16 15:05:00,117.88,118.13,117.75,117.96,18093.0,115.0959,115.34,114.9689,115.174,18093.0
2023-02-16 15:10:00,117.95,118.07,117.85,118.0,34157.0,115.1642,115.2814,115.0666,115.213,34157.0
2023-02-16 15:15:00,117.94,117.94,117.75,117.89,25028.0,115.1544,115.1544,114.9689,115.1056,25028.0
2023-02-16 15:20:00,117.88,117.88,117.6,117.7,28143.0,115.0959,115.0959,114.8225,114.9201,28143.0
2023-02-16 15:25:00,117.66,117.81,117.55,117.55,6533.0,114.8811,115.0275,114.7737,114.7737,6533.0
2023-02-16 15:30:00,117.54,117.62,117.38,117.43,8613.0,114.7639,114.842,114.6077,114.6565,8613.0
2023-02-16 15:35:00,117.41,117.65,117.36,117.6,16191.0,114.637,114.8713,114.5881,114.8225,16191.0
2023-02-16 15:40:00,117.6,117.6,117.36,117.51,15140.0,114.8225,114.8225,114.5881,114.7346,15140.0
2023-02-16 15:45:00,117.51,117.66,117.42,117.64,19462.0,114.7346,114.8811,114.6467,114.8615,19462.0
2023-02-16 15:50:00,117.62,117.64,117.43,117.58,41198.0,114.842,114.8615,114.6565,114.803,41198.0
2023-02-16 15:55:00,117.6,117.61,117.3,117.37,95866.0,114.8225,114.8322,114.5296,114.5979,95866.0
2023-02-17 09:30:00,116.56,116.99,116.38,116.99,29479.0,113.807,114.2269,113.6313,114.2269,29479.0
2023-02-17 09:35:00,116.79,116.79,116.3,116.53,3066.0,114.0316,114.0316,113.5532,113.7778,3066.0
2023-02-17 09:40:00,116.34,116.35,115.62,115.65,5112.0,113.5922,113.602,112.8892,112.9185,5112.0
2023-02-17 09:45:00,115.69,115.69,115.3,115.5,8326.0,112.9576,112.9576,112.5768,112.7721,8326.0
2023-02-17 09:50:00,115.43,115.51,114.92,115.09,5544.0,112.7037,112.7818,112.2058,112.3718,5544.0
2023-02-17 09:55:00,114.99,115.49,114.99,115.41,11286.0,112.2741,112.7623,112.2741,112.6842,11286.0
2023-02-17 10:00:00,115.39,115.91,115.35,115.84,13347.0,112.6647,113.1724,112.6256,113.104,13347.0
2023-02-17 10:05:00,116.06,116.08,115.87,115.88,5172.0,113.3189,113.3384,113.1333,113.1431,5172.0
2023-02-17 10:10:00,115.83,116.42,115.83,116.37,4749.0,113.0943,113.6703,113.0943,113.6215,4749.0
2023-02-17 10:15:00,116.39,116.65,116.17,116.43,5700.0,113.6411,113.8949,113.4263,113.6801,5700.0
2023-02-17 10:20:00,116.52,116.58,116.32,116.38,1747.0,113.768,113.8266,113.5727,113.6313,1747.0
2023-02-17 10:25:00,116.23,116.26,116.15,116.15,800.0,113.4848,113.5141,113.4067,113.4067,800.0
2023-02-17 10:30:00,116.1,116.26,116.06,116.21,2454.0,113.3579,113.5141,113.3189,113.4653,2454.0
2023-02-17 10:35:00,116.19,116.56,116.15,116.23,5153.0,113.4458,113.807,113.4067,113.4848,5153.0
2023-02-17 10:40:00,116.15,116.15,115.85,115.85,824.0,113.4067,113.4067,113.1138,113.1138,824.0
2023-02-17 10:45:00,115.85,115.99,115.85,115.91,501.0,113.1138,113.2505,113.1138,113.1724,501.0
2023-02-17 10:50:00,115.95,116.04,115.8,115.81,4131.0,113.2115,113.2993,113.065,113.0748,4131.0
2023-02-17 10:55:00,115.84,115.89,115.72,115.72,977.0,113.104,113.1529,112.9869,112.9869,977.0
2023-02-17 11:00:00,115.65,115.72,115.49,115.51,5344.0,112.9185,112.9869,112.7623,112.7818,5344.0
2023-02-17 11:05:00,115.61,115.76,115.59,115.65,1407.0,112.8795,113.0259,112.86,112.9185,1407.0
2023-02-17 11:10:00,115.69,115.74,115.65,115.7,1311.0,112.9576,113.0064,112.9185,112.9674,1311.0
2023-02-17 11:15:00,115.69,115.72,115.61,115.67,1700.0,112.9576,112.9869,112.8795,112.9381,1700.0
2023-02-17 11:20:00,115.63,115.69,115.55,115.64,3787.0,112.899,112.9576,112.8209,112.9088,3787.0
2023-02-17 11:25:00,115.68,115.87,115.68,115.81,3141.0,112.9478,113.1333,112.9478,113.0748,3141.0
2023-02-17 11:30:00,115.81,115.88,115.71,115.88,4200.0,113.0748,113.1431,112.9771,113.1431,4200.0
2023-02-17 11:35:00,115.89,115.93,115.51,115.57,5310.0,113.1529,113.1919,112.7818,112.8404,5310.0
2023-02-17 11:40:00,115.57,115.58,115.28,115.51,21856.0,112.8404,112.8502,112.5573,112.7818,21856.0
2023-02-17 11:45:00,115.51,115.87,115.47,115.87,7573.0,112.7818,113.1333,112.7428,113.1333,7573.0
2023-02-17 11:50:00,115.87,115.9,115.71,115.73,5372.0,113.1333,113.1626,112.9771,112.9966,5372.0
2023-02-17 11:55:00,115.71,115.99,115.71,115.99,2377.0,112.9771,113.2505,112.9771,113.2505,2377.0
2023-02-17 12:00:00,115.95,116.3,115.95,116.21,4824.0,113.2115,113.5532,113.2115,113.4653,4824.0
2023-02-17 12:05:00,116.19,116.33,116.18,116.28,1937.0,113.4458,113.5825,113.436,113.5337,1937.0
2023-02-17 12:10:00,116.31,116.34,116.05,116.07,5988.0,113.5629,113.5922,113.3091,113.3286,5988.0
2023-02-17 12:15:00,115.95,116.06,115.89,115.9,5198.0,113.2115,113.3189,113.1529,113.1626,5198.0
2023-02-17 12:20:00,115.94,115.96,115.7,115.7,5504.0,113.2017,113.2212,112.9674,112.9674,5504.0
2023-02-17 12:25:00,115.8,115.81,115.52,115.71,7450.0,113.065,113.0748,112.7916,112.9771,7450.0
2023-02-17 12:30:00,115.68,115.71,115.6,115.69,3506.0,112.9478,112.9771,112.8697,112.9576,3506.0
2023-02-17 12:35:00,115.69,115.7,115.56,115.59,7476.0,112.9576,112.9674,112.8307,112.86,7476.0
2023-02-17 12:40:00,115.59,115.69,115.43,115.5,18450.0,112.86,112.9576,112.7037,112.7721,18450.0
2023-02-17 12:45:00,115.54,115.54,115.44,115.47,4714.0,112.8111,112.8111,112.7135,112.7428,4714.0
2023-02-17 12:50:00,115.5,115.53,115.21,115.37,7806.0,112.7721,112.8014,112.4889,112.6451,7806.0
2023-02-17 12:55:00,115.31,115.39,115.26,115.38,6695.0,112.5866,112.6647,112.5377,112.6549,6695.0
2023-02-17 13:00:00,115.38,115.38,115.13,115.25,2814.0,112.6549,112.6549,112.4108,112.528,2814.0
2023-02-17 13:05:00,115.31,115.4,115.2,115.4,3790.0,112.5866,112.6744,112.4792,112.6744,3790.0
2023-02-17 13:10:00,115.4,115.45,115.37,115.42,2640.0,112.6744,112.7233,112.6451,112.694,2640.0
2023-02-17 13:15:00,115.43,115.59,115.42,115.58,2500.0,112.7037,112.86,112.694,112.8502,2500.0
2023-02-17 13:20:00,115.55,115.56,115.36,115.36,4196.0,112.8209,112.8307,112.6354,112.6354,4196.0
2023-02-17 13:25:00,115.33,115.36,115.23,115.25,6993.0,112.6061,112.6354,112.5085,112.528,6993.0
2023-02-17 13:30:00,115.24,115.29,115.18,115.25,7096.0,112.5182,112.567,112.4596,112.528,7096.0
2023-02-17 13:35:00,115.22,115.27,115.21,115.25,8736.0,112.4987,112.5475,112.4889,112.528,8736.0
2023-02-17 13:40:00,115.24,115.4,115.23,115.24,6288.0,112.5182,112.6744,112.5085,112.5182,6288.0
2023-02-17 13:45:00,115.26,115.29,115.15,115.18,12378.0,112.5377,112.567,112.4303,112.4596,12378.0
2023-02-17 13:50:00,115.15,115.16,115.06,115.15,7776.0,112.4303,112.4401,112.3425,112.4303,7776.0
2023-02-17 13:55:00,115.15,115.24,115.1,115.19,10124.0,112.4303,112.5182,112.3815,112.4694,10124.0
2023-02-17 14:00:00,115.16,115.2,115.02,115.02,30364.0,112.4401,112.4792,112.3034,112.3034,30364.0
2023-02-17 14:05:00,115.0,115.05,114.96,115.01,11641.0,112.2839,112.3327,112.2448,112.2937,11641.0
2023-02-17 14:10:00,115.03,115.03,114.76,114.89,6421.0,112.3132,112.3132,112.0496,112.1765,6421.0
2023-02-17 14:15:00,114.88,115.12,114.84,115.12,2915.0,112.1667,112.4011,112.1277,112.4011,2915.0
2023-02-17 14:20:00,115.16,115.6,115.16,115.6,3852.0,112.4401,112.8697,112.4401,112.8697,3852.0
2023-02-17 14:25:00,115.63,115.66,115.54,115.62,4474.0,112.899,112.9283,112.8111,112.8892,4474.0
2023-02-17 14:30:00,115.66,115.74,115.66,115.74,2576.0,112.9283,113.0064,112.9283,113.0064,2576.0
2023-02-17 14:35:00,115.7,115.76,115.67,115.71,3535.0,112.9674,113.0259,112.9381,112.9771,3535.0
2023-02-17 14:40:00,115.68,115.72,115.57,115.59,5084.0,112.9478,112.9869,112.8404,112.86,5084.0
2023-02-17 14:45:00,115.63,115.7,115.58,115.68,2786.0,112.899,112.9674,112.8502,112.9478,2786.0
2023-02-17 14:50:00,115.72,115.75,115.63,115.68,6858.0,112.9869,113.0162,112.899,112.9478,6858.0
2023-02-17 14:55:00,115.73,115.75,115.69,115.71,6357.0,112.9966,113.0162,112.9576,112.9771,6357.0
2023-02-17 15:00:00,115.75,115.81,115.69,115.71,17687.0,113.0162,113.0748,112.9576,112.9771,17687.0
2023-02-17 15:05:00,115.74,115.83,115.67,115.75,12976.0,113.0064,113.0943,112.9381,113.0162,12976.0
2023-02-17 15:10:00,115.75,115.81,115.65,115.75,17141.0,113.0162,113.0748,112.9185,113.0162,17141.0
2023-02-17 15:15:00,115.77,115.81,115.64,115.66,10457.0,113.0357,113.0748,112.9088,112.9283,10457.0
2023-02-17 15:20:00,115.65,115.66,115.38,115.48,24635.0,112.9185,112.9283,112.6549,112.7526,24635.0
2023-02-17 15:25:00,115.47,115.52,115.4,115.42,12031.0,112.7428,112.7916,112.6744,112.694,12031.0
2023-02-17 15:30:00,115.4,115.49,115.36,115.49,41115.0,112.6744,112.7623,112.6354,112.7623,41115.0
2023-02-17 15:35:00,115.49,115.58,115.32,115.4,24044.0,112.7623,112.8502,112.5963,112.6744,24044.0
2023-02-17 15:40:00,115.37,115.55,115.33,115.54,63739.0,112.6451,112.8209,112.6061,112.8111,63739.0
2023-02-17 15:45:00,115.54,115.83,115.49,115.78,26948.0,112.8111,113.0943,112.7623,113.0455,26948.0
2023-02-17 15:50:00,115.79,116.1,115.79,116.01,45040.0,113.0552,113.3579,113.0552,113.27,45040.0
2023-02-17 15:55:00,116.03,116.33,116.03,116.32,86396.0,113.2896,113.5825,113.2896,113.5727,86396.0
2023-02-21 09:30:00,114.93,115.2,114.53,114.76,15737.0,112.2155,112.4792,111.825,112.0496,15737.0
2023-02-21 09:35:00,114.64,114.82,114.37,114.59,7524.0,111.9324,112.1081,111.6688,111.8836,7524.0
2023-02-21 09:40:00,114.61,114.75,114.46,114.63,8935.0,111.9031,112.0398,111.7566,111.9226,8935.0
2023-02-21 09:45:00,114.63,114.63,114.27,114.4,5501.0,111.9226,111.9226,111.5711,111.6981,5501.0
2023-02-21 09:50:00,114.44,114.73,114.17,114.58,7874.0,111.7371,112.0203,111.4735,111.8738,7874.0
2023-02-21 09:55:00,114.57,115.06,114.51,114.72,18055.0,111.864,112.3425,111.8055,112.0105,18055.0
2023-02-21 10:00:00,114.72,114.72,114.18,114.29,7060.0,112.0105,112.0105,111.4833,111.5907,7060.0
2023-02-21 10:05:00,114.14,114.18,113.87,113.89,7135.0,111.4442,111.4833,111.1806,111.2001,7135.0
2023-02-21 10:10:00,113.83,113.83,113.48,113.56,6191.0,111.1415,111.1415,110.7998,110.8779,6191.0
2023-02-21 10:15:00,113.56,113.85,113.52,113.6,10343.0,110.8779,111.161,110.8388,110.917,10343.0
2023-02-21 10:20:00,113.62,113.74,113.53,113.72,3919.0,110.9365,111.0536,110.8486,111.0341,3919.0
2023-02-21 10:25:00,113.75,113.78,113.52,113.76,5591.0,111.0634,111.0927,110.8388,111.0732,5591.0
2023-02-21 10:30:00,113.65,113.74,113.35,113.54,9237.0,110.9658,111.0536,110.6729,110.8584,9237.0
2023-02-21 10:35:00,113.51,113.7,113.22,113.45,7469.0,110.8291,111.0146,110.5459,110.7705,7469.0
2023-02-21 10:40:00,113.48,113.67,113.34,113.35,3196.0,110.7998,110.9853,110.6631,110.6729,3196.0
2023-02-21 10:45:00,113.29,113.34,112.9,113.13,8121.0,110.6143,110.6631,110.2335,110.4581,8121.0
2023-02-21 10:50:00,113.13,113.14,112.99,113.09,3928.0,110.4581,110.4678,110.3214,110.419,3928.0
2023-02-21 10:55:00,113.08,113.41,113.08,113.32,11846.0,110.4092,110.7314,110.4092,110.6436,11846.0
2023-02-21 11:00:00,113.33,113.86,113.33,113.76,20976.0,110.6533,111.1708,110.6533,111.0732,20976.0
2023-02-21 11:05:00,113.76,113.8,113.43,113.43,8270.0,111.0732,111.1122,110.751,110.751,8270.0
2023-02-21 11:10:00,113.51,113.85,113.43,113.85,7331.0,110.8291,111.161,110.751,111.161,7331.0
2023-02-21 11:15:00,113.86,113.87,113.6,113.74,7332.0,111.1708,111.1806,110.917,111.0536,7332.0
2023-02-21 11:20:00,113.73,113.78,113.57,113.57,6980.0,111.0439,111.0927,110.8877,110.8877,6980.0
2023-02-21 11:25:00,113.52,113.56,113.23,113.29,6725.0,110.8388,110.8779,110.5557,110.6143,6725.0
2023-02-21 11:30:00,113.31,113.37,113.06,113.29,7579.0,110.6338,110.6924,110.3897,110.6143,7579.0
2023-02-21 11:35:00,113.28,113.47,113.22,113.3,5942.0,110.6045,110.79,110.5459,110.624,5942.0
2023-02-21 11:40:00,113.31,113.65,113.31,113.57,4086.0,110.6338,110.9658,110.6338,110.8877,4086.0
2023-02-21 11:45:00,113.6,113.63,113.51,113.51,2703.0,110.917,110.9462,110.8291,110.8291,2703.0
2023-02-21 11:50:00,113.45,113.48,113.32,113.45,3899.0,110.7705,110.7998,110.6436,110.7705,3899.0
2023-02-21 11:55:00,113.43,113.53,113.35,113.48,9593.0,110.751,110.8486,110.6729,110.7998,9593.0
2023-02-21 12:00:00,113.48,113.58,113.32,113.32,11439.0,110.7998,110.8974,110.6436,110.6436,11439.0
2023-02-21 12:05:00,113.32,113.43,113.22,113.43,4300.0,110.6436,110.751,110.5459,110.751,4300.0
2023-02-21 12:10:00,113.44,113.48,113.37,113.46,2860.0,110.7607,110.7998,110.6924,110.7803,2860.0
2023-02-21 12:15:00,113.43,113.43,113.3,113.39,4603.0,110.751,110.751,110.624,110.7119,4603.0
2023-02-21 12:20:00,113.42,113.42,113.3,113.32,7463.0,110.7412,110.7412,110.624,110.6436,7463.0
2023-02-21 12:25:00,113.28,113.33,113.17,113.2,6780.0,110.6045,110.6533,110.4971,110.5264,6780.0
2023-02-21 12:30:00,113.23,113.31,113.21,113.3,6409.0,110.5557,110.6338,110.5362,110.624,6409.0
2023-02-21 12:35:00,113.32,113.32,113.2,113.2,5349.0,110.6436,110.6436,110.5264,110.5264,5349.0
2023-02-21 12:40:00,113.28,113.33,113.15,113.3,20092.0,110.6045,110.6533,110.4776,110.624,20092.0
2023-02-21 12:45:00,113.25,113.35,113.21,113.31,44301.0,110.5752,110.6729,110.5362,110.6338,44301.0
2023-02-21 12:50:00,113.32,113.78,113.3,113.76,4195.0,110.6436,111.0927,110.624,111.0732,4195.0
2023-02-21 12:55:00,113.75,113.97,113.68,113.97,19221.0,111.0634,111.2782,110.9951,111.2782,19221.0
2023-02-21 13:00:00,113.98,114.0,113.84,113.99,24310.0,111.288,111.3075,111.1513,111.2977,24310.0
2023-02-21 13:05:00,113.98,114.12,113.96,113.97,10217.0,111.288,111.4247,111.2685,111.2782,10217.0
2023-02-21 13:10:00,114.01,114.09,113.72,113.79,10346.0,111.3173,111.3954,111.0341,111.1025,10346.0
2023-02-21 13:15:00,113.79,113.86,113.6,113.61,5360.0,111.1025,111.1708,110.917,110.9267,5360.0
2023-02-21 13:20:00,113.65,113.68,113.56,113.56,10101.0,110.9658,110.9951,110.8779,110.8779,10101.0
2023-02-21 13:25:00,113.61,113.67,113.56,113.59,3837.0,110.9267,110.9853,110.8779,110.9072,3837.0
2023-02-21 13:30:00,113.59,113.62,113.45,113.52,5021.0,110.9072,110.9365,110.7705,110.8388,5021.0
2023-02-21 13:35:00,113.52,113.58,113.45,113.47,4584.0,110.8388,110.8974,110.7705,110.79,4584.0
2023-02-21 13:40:00,113.45,113.5,113.39,113.5,7422.0,110.7705,110.8193,110.7119,110.8193,7422.0
2023-02-21 13:45:00,113.45,113.53,113.41,113.42,4470.0,110.7705,110.8486,110.7314,110.7412,4470.0
2023-02-21 13:50:00,113.43,113.44,113.32,113.44,6838.0,110.751,110.7607,110.6436,110.7607,6838.0
2023-02-21 13:55:00,113.47,113.47,113.33,113.43,5512.0,110.79,110.79,110.6533,110.751,5512.0
2023-02-21 14:00:00,113.44,113.44,113.32,113.42,4180.0,110.7607,110.7607,110.6436,110.7412,4180.0
2023-02-21 14:05:00,113.42,113.45,113.34,113.34,3806.0,110.7412,110.7705,110.6631,110.6631,3806.0
2023-02-21 14:10:00,113.32,113.32,113.17,113.25,3735.0,110.6436,110.6436,110.4971,110.5752,3735.0
2023-02-21 14:15:00,113.25,113.25,113.19,113.22,5542.0,110.5752,110.5752,110.5166,110.5459,5542.0
2023-02-21 14:20:00,113.23,113.25,113.19,113.25,4025.0,110.5557,110.5752,110.5166,110.5752,4025.0
2023-02-21 14:25:00,113.22,113.45,113.22,113.42,4967.0,110.5459,110.7705,110.5459,110.7412,4967.0
2023-02-21 14:30:00,113.45,113.63,113.41,113.61,4869.0,110.7705,110.9462,110.7314,110.9267,4869.0
2023-02-21 14:35:00,113.63,113.69,113.57,113.65,4133.0,110.9462,111.0048,110.8877,110.9658,4133.0
2023-02-21 14:40:00,113.65,113.67,113.53,113.64,6403.0,110.9658,110.9853,110.8486,110.956,6403.0
2023-02-21 14:45:00,113.61,113.66,113.49,113.49,4050.0,110.9267,110.9755,110.8096,110.8096,4050.0
2023-02-21 14:50:00,113.49,113.54,113.49,113.52,2158.0,110.8096,110.8584,110.8096,110.8388,2158.0
2023-02-21 14:55:00,113.5,113.61,113.42,113.47,14462.0,110.8193,110.9267,110.7412,110.79,14462.0
2023-02-21 15:00:00,113.48,113.53,113.39,113.51,10658.0,110.7998,110.8486,110.7119,110.8291,10658.0
2023-02-21 15:05:00,113.49,113.49,113.14,113.14,7427.0,110.8096,110.8096,110.4678,110.4678,7427.0
2023-02-21 15:10:00,113.17,113.23,113.05,113.23,7245.0,110.4971,110.5557,110.3799,110.5557,7245.0
2023-02-21 15:15:00,113.24,113.27,113.15,113.2,6864.0,110.5655,110.5947,110.4776,110.5264,6864.0
2023-02-21 15:20:00,113.16,113.22,113.12,113.16,7916.0,110.4873,110.5459,110.4483,110.4873,7916.0
2023-02-21 15:25:00,113.18,113.21,113.03,113.19,17795.0,110.5069,110.5362,110.3604,110.5166,17795.0
2023-02-21 15:30:00,113.21,113.56,113.15,113.56,25157.0,110.5362,110.8779,110.4776,110.8779,25157.0
2023-02-21 15:35:00,113.54,113.58,113.42,113.55,11079.0,110.8584,110.8974,110.7412,110.8681,11079.0
2023-02-21 15:40:00,113.57,113.57,113.33,113.52,14609.0,110.8877,110.8877,110.6533,110.8388,14609.0
2023-02-21 15:45:00,113.53,113.54,113.38,113.45,14139.0,110.8486,110.8584,110.7021,110.7705,14139.0
2023-02-21 15:50:00,113.42,113.42,113.08,113.15,42069.0,110.7412,110.7412,110.4092,110.4776,42069.0
2023-02-21 15:55:00,113.14,113.31,113.03,113.11,85922.0,110.4678,110.6338,110.3604,110.4385,85922.0
2023-02-22 09:30:00,113.43,113.88,113.24,113.88,18380.0,110.751,111.1903,110.5655,111.1903,18380.0
2023-02-22 09:35:00,113.72,114.17,113.72,114.01,3581.0,111.0341,111.4735,111.0341,111.3173,3581.0
2023-02-22 09:40:00,114.07,114.2,113.87,114.18,8332.0,111.3759,111.5028,111.1806,111.4833,8332.0
2023-02-22 09:45:00,114.22,114.3,114.0,114.0,4719.0,111.5223,111.6004,111.3075,111.3075,4719.0
2023-02-22 09:50:00,113.97,113.97,113.49,113.5,6143.0,111.2782,111.2782,110.8096,110.8193,6143.0
2023-02-22 09:55:00,113.57,113.67,113.49,113.51,5333.0,110.8877,110.9853,110.8096,110.8291,5333.0
2023-02-22 10:00:00,113.51,113.53,113.36,113.41,7222.0,110.8291,110.8486,110.6826,110.7314,7222.0
2023-02-22 10:05:00,113.47,113.61,113.47,113.47,4288.0,110.79,110.9267,110.79,110.79,4288.0
2023-02-22 10:10:00,113.45,113.47,113.09,113.27,5651.0,110.7705,110.79,110.419,110.5947,5651.0
2023-02-22 10:15:00,113.28,113.56,113.25,113.56,3484.0,110.6045,110.8779,110.5752,110.8779,3484.0
2023-02-22 10:20:00,113.48,113.61,113.4,113.57,3323.0,110.7998,110.9267,110.7217,110.8877,3323.0
2023-02-22 10:25:00,113.61,113.62,113.35,113.35,4794.0,110.9267,110.9365,110.6729,110.6729,4794.0
2023-02-22 10:30:00,113.2,113.35,113.15,113.22,8994.0,110.5264,110.6729,110.4776,110.5459,8994.0
2023-02-22 10:35:00,113.22,113.33,113.15,113.17,10340.0,110.5459,110.6533,110.4776,110.4971,10340.0
2023-02-22 10:40:00,113.22,113.38,113.18,113.35,4612.0,110.5459,110.7021,110.5069,110.6729,4612.0
2023-02-22 10:45:00,113.41,113.58,113.3,113.3,4002.0,110.7314,110.8974,110.624,110.624,4002.0
2023-02-22 10:50:00,113.32,113.37,113.27,113.28,11551.0,110.6436,110.6924,110.5947,110.6045,11551.0
2023-02-22 10:55:00,113.31,113.51,113.31,113.51,16175.0,110.6338,110.8291,110.6338,110.8291,16175.0
2023-02-22 11:00:00,113.52,113.65,113.52,113.55,6776.0,110.8388,110.9658,110.8388,110.8681,6776.0
2023-02-22 11:05:00,113.6,113.63,113.44,113.44,2533.0,110.917,110.9462,110.7607,110.7607,2533.0
2023-02-22 11:10:00,113.42,113.45,113.26,113.26,5815.0,110.7412,110.7705,110.585,110.585,5815.0
2023-02-22 11:15:00,113.33,113.33,113.21,113.27,4211.0,110.6533,110.6533,110.5362,110.5947,4211.0
2023-02-22 11:20:00,113.27,113.45,113.27,113.35,5702.0,110.5947,110.7705,110.5947,110.6729,5702.0
2023-02-22 11:25:00,113.34,113.35,113.2,113.24,3922.0,110.6631,110.6729,110.5264,110.5655,3922.0
2023-02-22 11:30:00,113.27,113.37,113.25,113.37,7013.0,110.5947,110.6924,110.5752,110.6924,7013.0
2023-02-22 11:35:00,113.37,113.4,113.11,113.11,2764.0,110.6924,110.7217,110.4385,110.4385,2764.0
2023-02-22 11:40:00,113.14,113.25,113.09,113.25,4895.0,110.4678,110.5752,110.419,110.5752,4895.0
2023-02-22 11:45:00,113.24,113.29,113.19,113.26,5247.0,110.5655,110.6143,110.5166,110.585,5247.0
2023-02-22 11:50:00,113.27,113.42,113.26,113.35,4723.0,110.5947,110.7412,110.585,110.6729,4723.0
2023-02-22 11:55:00,113.36,113.57,113.36,113.57,3619.0,110.6826,110.8877,110.6826,110.8877,3619.0
2023-02-22 12:00:00,113.54,113.56,113.43,113.52,5538.0,110.8584,110.8779,110.751,110.8388,5538.0
2023-02-22 12:05:00,113.54,113.69,113.54,113.6,3431.0,110.8584,111.0048,110.8584,110.917,3431.0
2023-02-22 12:10:00,113.59,113.61,113.47,113.59,4720.0,110.9072,110.9267,110.79,110.9072,4720.0
2023-02-22 12:15:00,113.63,113.89,113.61,113.88,4347.0,110.9462,111.2001,110.9267,111.1903,4347.0
2023-02-22 12:20:00,113.88,113.99,113.88,113.96,3471.0,111.1903,111.2977,111.1903,111.2685,3471.0
2023-02-22 12:25:00,113.97,113.97,113.79,113.8,1996.0,111.2782,111.2782,111.1025,111.1122,1996.0
2023-02-22 12:30:00,113.75,113.92,113.75,113.79,2030.0,111.0634,111.2294,111.0634,111.1025,2030.0
2023-02-22 12:35:00,113.78,113.91,113.78,113.86,3395.0,111.0927,111.2196,111.0927,111.1708,3395.0
2023-02-22 12:40:00,113.84,113.89,113.81,113.86,3352.0,111.1513,111.2001,111.122,111.1708,3352.0
2023-02-22 12:45:00,113.89,113.91,113.72,113.73,2203.0,111.2001,111.2196,111.0341,111.0439,2203.0
2023-02-22 12:50:00,113.78,113.89,113.74,113.85,1751.0,111.0927,111.2001,111.0536,111.161,1751.0
2023-02-22 12:55:00,113.89,113.9,113.81,113.88,754.0,111.2001,111.2099,111.122,111.1903,754.0
2023-02-22 13:00:00,113.9,113.91,113.75,113.85,5365.0,111.2099,111.2196,111.0634,111.161,5365.0
2023-02-22 13:05:00,113.88,114.09,113.88,114.07,5776.0,111.1903,111.3954,111.1903,111.3759,5776.0
2023-02-22 13:10:00,114.01,114.04,113.87,113.96,2533.0,111.3173,111.3466,111.1806,111.2685,2533.0
2023-02-22 13:15:00,113.99,114.14,113.97,114.14,2181.0,111.2977,111.4442,111.2782,111.4442,2181.0
2023-02-22 13:20:00,114.07,114.08,114.04,114.08,1471.0,111.3759,111.3856,111.3466,111.3856,1471.0
2023-02-22 13:25:00,114.12,114.19,114.11,114.19,1246.0,111.4247,111.493,111.4149,111.493,1246.0
2023-02-22 13:30:00,114.17,114.17,113.95,113.99,3275.0,111.4735,111.4735,111.2587,111.2977,3275.0
2023-02-22 13:35:00,113.98,114.05,113.97,114.05,1400.0,111.288,111.3563,111.2782,111.3563,1400.0
2023-02-22 13:40:00,114.07,114.07,114.0,114.05,2010.0,111.3759,111.3759,111.3075,111.3563,2010.0
2023-02-22 13:45:00,114.02,114.11,113.94,114.11,13054.0,111.327,111.4149,111.2489,111.4149,13054.0
2023-02-22 13:50:00,114.12,114.12,113.89,113.9,2247.0,111.4247,111.4247,111.2001,111.2099,2247.0
2023-02-22 13:55:00,113.88,114.05,113.87,114.02,3074.0,111.1903,111.3563,111.1806,111.327,3074.0
2023-02-22 14:00:00,113.97,114.19,113.74,114.12,18442.0,111.2782,111.493,111.0536,111.4247,18442.0
2023-02-22 14:05:00,114.12,114.38,113.97,114.17,7453.0,111.4247,111.6785,111.2782,111.4735,7453.0
2023-02-22 14:10:00,114.18,114.24,113.84,113.94,11223.0,111.4833,111.5418,111.1513,111.2489,11223.0
2023-02-22 14:15:00,113.91,114.15,113.78,114.15,12992.0,111.2196,111.454,111.0927,111.454,12992.0
2023-02-22 14:20:00,114.16,114.29,113.97,113.97,12453.0,111.4637,111.5907,111.2782,111.2782,12453.0
2023-02-22 14:25:00,114.03,114.1,113.9,114.06,5104.0,111.3368,111.4051,111.2099,111.3661,5104.0
2023-02-22 14:30:00,114.02,114.04,113.73,113.84,11219.0,111.327,111.3466,111.0439,111.1513,11219.0
2023-02-22 14:35:00,113.85,113.94,113.68,113.73,5032.0,111.161,111.2489,110.9951,111.0439,5032.0
2023-02-22 14:40:00,113.7,113.7,113.37,113.42,5998.0,111.0146,111.0146,110.6924,110.7412,5998.0
2023-02-22 14:45:00,113.39,113.84,113.27,113.83,6307.0,110.7119,111.1513,110.5947,111.1415,6307.0
2023-02-22 14:50:00,113.76,113.78,113.6,113.61,19098.0,111.0732,111.0927,110.917,110.9267,19098.0
2023-02-22 14:55:00,113.58,113.72,113.44,113.44,14417.0,110.8974,111.0341,110.7607,110.7607,14417.0
2023-02-22 15:00:00,113.41,113.59,113.38,113.59,10567.0,110.7314,110.9072,110.7021,110.9072,10567.0
2023-02-22 15:05:00,113.59,113.66,113.41,113.42,5792.0,110.9072,110.9755,110.7314,110.7412,5792.0
2023-02-22 15:10:00,113.48,113.51,113.21,113.28,5820.0,110.7998,110.8291,110.5362,110.6045,5820.0
2023-02-22 15:15:00,113.3,113.43,113.25,113.29,7529.0,110.624,110.751,110.5752,110.6143,7529.0
2023-02-22 15:20:00,113.27,113.57,113.2,113.53,5944.0,110.5947,110.8877,110.5264,110.8486,5944.0
2023-02-22 15:25:00,113.56,113.64,113.51,113.57,9238.0,110.8779,110.956,110.8291,110.8877,9238.0
2023-02-22 15:30:00,113.57,113.61,113.47,113.57,10313.0,110.8877,110.9267,110.79,110.8877,10313.0
2023-02-22 15:35:00,113.58,113.64,113.31,113.32,7250.0,110.8974,110.956,110.6338,110.6436,7250.0
2023-02-22 15:40:00,113.35,113.44,113.28,113.4,9180.0,110.6729,110.7607,110.6045,110.7217,9180.0
2023-02-22 15:45:00,113.36,113.43,113.29,113.41,14480.0,110.6826,110.751,110.6143,110.7314,14480.0
2023-02-22 15:50:00,113.38,113.73,113.25,113.66,36156.0,110.7021,111.0439,110.5752,110.9755,36156.0
2023-02-22 15:55:00,113.68,113.98,113.62,113.96,63516.0,110.9951,111.288,110.9365,111.2685,63516.0
2023-02-23 09:30:00,114.86,115.43,114.42,114.74,28192.0,112.1472,112.7037,111.7176,112.03,28192.0
2023-02-23 09:35:00,114.51,114.83,114.33,114.63,4197.0,111.8055,112.1179,111.6297,111.9226,4197.0
2023-02-23 09:40:00,114.62,114.63,114.4,114.56,2643.0,111.9129,111.9226,111.6981,111.8543,2643.0
2023-02-23 09:45:00,114.63,114.85,114.63,114.82,3327.0,111.9226,112.1374,111.9226,112.1081,3327.0
2023-02-23 09:50:00,114.84,114.9,114.64,114.9,4249.0,112.1277,112.1862,111.9324,112.1862,4249.0
2023-02-23 09:55:00,114.95,115.1,114.79,114.9,4856.0,112.2351,112.3815,112.0788,112.1862,4856.0
2023-02-23 10:00:00,114.9,114.91,114.64,114.76,4757.0,112.1862,112.196,111.9324,112.0496,4757.0
2023-02-23 10:05:00,114.8,114.81,114.36,114.39,12831.0,112.0886,112.0984,111.659,111.6883,12831.0
2023-02-23 10:10:00,114.32,114.37,114.13,114.31,6636.0,111.6199,111.6688,111.4344,111.6102,6636.0
2023-02-23 10:15:00,114.38,114.45,114.31,114.41,3245.0,111.6785,111.7469,111.6102,111.7078,3245.0
2023-02-23 10:20:00,114.47,114.61,114.47,114.6,2691.0,111.7664,111.9031,111.7664,111.8933,2691.0
2023-02-23 10:25:00,114.58,114.69,114.46,114.46,3172.0,111.8738,111.9812,111.7566,111.7566,3172.0
2023-02-23 10:30:00,114.49,114.49,113.97,114.42,11158.0,111.7859,111.7859,111.2782,111.7176,11158.0
2023-02-23 10:35:00,114.41,114.46,114.14,114.16,4338.0,111.7078,111.7566,111.4442,111.4637,4338.0
2023-02-23 10:40:00,114.05,114.05,113.87,113.91,3983.0,111.3563,111.3563,111.1806,111.2196,3983.0
2023-02-23 10:45:00,113.91,113.95,113.6,113.6,2114.0,111.2196,111.2587,110.917,110.917,2114.0
2023-02-23 10:50:00,113.57,113.97,113.56,113.84,6320.0,110.8877,111.2782,110.8779,111.1513,6320.0
2023-02-23 10:55:00,113.9,113.95,113.81,113.92,3987.0,111.2099,111.2587,111.122,111.2294,3987.0
2023-02-23 11:00:00,113.86,114.07,113.86,113.9,3559.0,111.1708,111.3759,111.1708,111.2099,3559.0
2023-02-23 11:05:00,113.87,113.87,113.56,113.57,32548.0,111.1806,111.1806,110.8779,110.8877,32548.0
2023-02-23 11:10:00,113.61,113.63,113.26,113.48,9241.0,110.9267,110.9462,110.585,110.7998,9241.0
2023-02-23 11:15:00,113.48,113.48,113.3,113.33,2160.0,110.7998,110.7998,110.624,110.6533,2160.0
2023-02-23 11:20:00,113.28,113.31,113.16,113.25,6233.0,110.6045,110.6338,110.4873,110.5752,6233.0
2023-02-23 11:25:00,113.29,113.31,113.14,113.28,3975.0,110.6143,110.6338,110.4678,110.6045,3975.0
2023-02-23 11:30:00,113.28,113.35,113.19,113.32,4008.0,110.6045,110.6729,110.5166,110.6436,4008.0
2023-02-23 11:35:00,113.38,113.41,113.29,113.41,6525.0,110.7021,110.7314,110.6143,110.7314,6525.0
2023-02-23 11:40:00,113.38,113.43,113.11,113.21,9815.0,110.7021,110.751,110.4385,110.5362,9815.0
2023-02-23 11:45:00,113.22,113.26,113.06,113.1,5422.0,110.5459,110.585,110.3897,110.4288,5422.0
2023-02-23 11:50:00,113.1,113.15,112.95,112.95,6056.0,110.4288,110.4776,110.2823,110.2823,6056.0
2023-02-23 11:55:00,112.95,112.95,112.7,112.71,9385.0,110.2823,110.2823,110.0382,110.048,9385.0
2023-02-23 12:00:00,112.65,112.88,112.65,112.82,4114.0,109.9894,110.214,109.9894,110.1554,4114.0
2023-02-23 12:05:00,112.82,112.93,112.82,112.93,6220.0,110.1554,110.2628,110.1554,110.2628,6220.0
2023-02-23 12:10:00,112.86,112.94,112.73,112.92,3540.0,110.1944,110.2725,110.0675,110.253,3540.0
2023-02-23 12:15:00,112.93,112.97,112.83,112.83,4432.0,110.2628,110.3018,110.1651,110.1651,4432.0
2023-02-23 12:20:00,112.82,112.88,112.66,112.77,3305.0,110.1554,110.214,109.9992,110.1066,3305.0
2023-02-23 12:25:00,112.79,112.8,112.72,112.74,1543.0,110.1261,110.1358,110.0577,110.0773,1543.0
2023-02-23 12:30:00,112.73,112.91,112.68,112.9,4957.0,110.0675,110.2433,110.0187,110.2335,4957.0
2023-02-23 12:35:00,112.92,113.06,112.89,112.92,5936.0,110.253,110.3897,110.2237,110.253,5936.0
2023-02-23 12:40:00,112.94,112.99,112.84,112.9,3013.0,110.2725,110.3214,110.1749,110.2335,3013.0
2023-02-23 12:45:00,112.97,113.03,112.9,112.98,2536.0,110.3018,110.3604,110.2335,110.3116,2536.0
2023-02-23 12:50:00,112.99,113.0,112.83,112.85,2265.0,110.3214,110.3311,110.1651,110.1847,2265.0
2023-02-23 12:55:00,112.84,113.06,112.83,113.04,4295.0,110.1749,110.3897,110.1651,110.3702,4295.0
2023-02-23 13:00:00,113.07,113.21,112.99,113.06,4662.0,110.3995,110.5362,110.3214,110.3897,4662.0
2023-02-23 13:05:00,113.01,113.07,112.88,113.04,3307.0,110.3409,110.3995,110.214,110.3702,3307.0
2023-02-23 13:10:00,112.99,113.2,112.98,113.18,4032.0,110.3214,110.5264,110.3116,110.5069,4032.0
2023-02-23 13:15:00,113.18,113.25,113.12,113.25,2914.0,110.5069,110.5752,110.4483,110.5752,2914.0
2023-02-23 13:20:00,113.27,113.4,113.23,113.29,19790.0,110.5947,110.7217,110.5557,110.6143,19790.0
2023-02-23 13:25:00,113.33,113.42,113.25,113.41,10499.0,110.6533,110.7412,110.5752,110.7314,10499.0
2023-02-23 13:30:00,113.4,113.53,113.31,113.52,4827.0,110.7217,110.8486,110.6338,110.8388,4827.0
2023-02-23 13:35:00,113.56,113.72,113.54,113.67,8926.0,110.8779,111.0341,110.8584,110.9853,8926.0
2023-02-23 13:40:00,113.67,113.83,113.62,113.63,10110.0,110.9853,111.1415,110.9365,110.9462,10110.0
2023-02-23 13:45:00,113.68,113.79,113.6,113.79,4554.0,110.9951,111.1025,110.917,111.1025,4554.0
2023-02-23 13:50:00,113.81,113.82,113.69,113.77,5525.0,111.122,111.1318,111.0048,111.0829,5525.0
2023-02-23 13:55:00,113.69,113.71,113.6,113.64,4957.0,111.0048,111.0244,110.917,110.956,4957.0
2023-02-23 14:00:00,113.64,113.65,113.46,113.55,8741.0,110.956,110.9658,110.7803,110.8681,8741.0
2023-02-23 14:05:00,113.58,113.66,113.57,113.59,3919.0,110.8974,110.9755,110.8877,110.9072,3919.0
2023-02-23 14:10:00,113.55,113.61,113.44,113.57,47162.0,110.8681,110.9267,110.7607,110.8877,47162.0
2023-02-23 14:15:00,113.6,113.95,113.57,113.85,7311.0,110.917,111.2587,110.8877,111.161,7311.0
2023-02-23 14:20:00,113.87,113.91,113.54,113.58,8573.0,111.1806,111.2196,110.8584,110.8974,8573.0
2023-02-23 14:25:00,113.61,113.65,113.41,113.44,9322.0,110.9267,110.9658,110.7314,110.7607,9322.0
2023-02-23 14:30:00,113.47,113.85,113.46,113.84,6736.0,110.79,111.161,110.7803,111.1513,6736.0
2023-02-23 14:35:00,113.83,113.98,113.82,113.91,4851.0,111.1415,111.288,111.1318,111.2196,4851.0
2023-02-23 14:40:00,113.92,113.95,113.8,113.93,6049.0,111.2294,111.2587,111.1122,111.2392,6049.0
2023-02-23 14:45:00,113.93,114.09,113.93,114.08,6915.0,111.2392,111.3954,111.2392,111.3856,6915.0
2023-02-23 14:50:00,114.14,114.25,114.06,114.25,6480.0,111.4442,111.5516,111.3661,111.5516,6480.0
2023-02-23 14:55:00,114.26,114.35,114.11,114.34,12908.0,111.5614,111.6492,111.4149,111.6395,12908.0
2023-02-23 15:00:00,114.35,114.63,114.35,114.63,16316.0,111.6492,111.9226,111.6492,111.9226,16316.0
2023-02-23 15:05:00,114.63,114.66,114.19,114.24,9487.0,111.9226,111.9519,111.493,111.5418,9487.0
2023-02-23 15:10:00,114.21,114.44,114.2,114.29,9178.0,111.5125,111.7371,111.5028,111.5907,9178.0
2023-02-23 15:15:00,114.28,114.29,114.17,114.17,13864.0,111.5809,111.5907,111.4735,111.4735,13864.0
2023-02-23 15:20:00,114.17,114.37,114.09,114.37,10159.0,111.4735,111.6688,111.3954,111.6688,10159.0
2023-02-23 15:25:00,114.38,114.48,114.37,114.4,7024.0,111.6785,111.7762,111.6688,111.6981,7024.0
2023-02-23 15:30:00,114.38,114.5,114.29,114.32,13547.0,111.6785,111.7957,111.5907,111.6199,13547.0
2023-02-23 15:35:00,114.29,114.46,114.24,114.35,13489.0,111.5907,111.7566,111.5418,111.6492,13489.0
2023-02-23 15:40:00,114.35,114.38,114.12,114.19,16049.0,111.6492,111.6785,111.4247,111.493,16049.0
2023-02-23 15:45:00,114.17,114.17,113.97,114.05,19589.0,111.4735,111.4735,111.2782,111.3563,19589.0
2023-02-23 15:50:00,114.07,114.09,113.75,113.81,53389.0,111.3759,111.3954,111.0634,111.122,53389.0
2023-02-23 15:55:00,113.79,114.09,113.76,113.77,115825.0,111.1025,111.3954,111.0732,111.0829,115825.0
2023-02-24 09:30:00,111.72,111.96,111.09,111.36,28714.0,109.0814,109.3157,108.4662,108.7299,28714.0
2023-02-24 09:35:00,111.37,111.43,111.11,111.36,7150.0,108.7396,108.7982,108.4858,108.7299,7150.0
2023-02-24 09:40:00,111.45,111.62,111.22,111.22,7021.0,108.8177,108.9837,108.5932,108.5932,7021.0
2023-02-24 09:45:00,111.15,111.57,111.11,111.42,25385.0,108.5248,108.9349,108.4858,108.7884,25385.0
2023-02-24 09:50:00,111.43,111.59,111.24,111.36,8095.0,108.7982,108.9544,108.6127,108.7299,8095.0
2023-02-24 09:55:00,111.36,111.47,111.16,111.25,12226.0,108.7299,108.8373,108.5346,108.6225,12226.0
2023-02-24 10:00:00,111.18,111.47,111.09,111.36,17168.0,108.5541,108.8373,108.4662,108.7299,17168.0
2023-02-24 10:05:00,111.33,111.42,111.11,111.2,9927.0,108.7006,108.7884,108.4858,108.5736,9927.0
2023-02-24 10:10:00,111.2,111.35,111.06,111.07,10333.0,108.5736,108.7201,108.4369,108.4467,10333.0
2023-02-24 10:15:00,111.08,111.39,111.0,111.24,23036.0,108.4565,108.7592,108.3784,108.6127,23036.0
2023-02-24 10:20:00,111.26,111.4,111.07,111.23,9456.0,108.6322,108.7689,108.4467,108.6029,9456.0
2023-02-24 10:25:00,111.27,111.48,111.24,111.47,7644.0,108.642,108.847,108.6127,108.8373,7644.0
2023-02-24 10:30:00,111.48,111.48,111.19,111.39,8605.0,108.847,108.847,108.5639,108.7592,8605.0
2023-02-24 10:35:00,111.24,111.39,111.16,111.17,9106.0,108.6127,108.7592,108.5346,108.5443,9106.0
2023-02-24 10:40:00,111.17,111.25,110.95,111.22,29746.0,108.5443,108.6225,108.3295,108.5932,29746.0
2023-02-24 10:45:00,111.22,111.32,111.13,111.14,10233.0,108.5932,108.6908,108.5053,108.5151,10233.0
2023-02-24 10:50:00,111.11,111.21,111.03,111.09,17861.0,108.4858,108.5834,108.4077,108.4662,17861.0
2023-02-24 10:55:00,111.09,111.36,111.02,111.28,17812.0,108.4662,108.7299,108.3979,108.6517,17812.0
2023-02-24 11:00:00,111.33,111.46,111.28,111.3,6285.0,108.7006,108.8275,108.6517,108.6713,6285.0
2023-02-24 11:05:00,111.28,111.57,111.24,111.53,8091.0,108.6517,108.9349,108.6127,108.8958,8091.0
2023-02-24 11:10:00,111.59,111.71,111.5,111.56,8269.0,108.9544,109.0716,108.8666,108.9251,8269.0
2023-02-24 11:15:00,111.63,111.8,111.61,111.71,5487.0,108.9935,109.1595,108.974,109.0716,5487.0
2023-02-24 11:20:00,111.64,111.72,111.54,111.66,8316.0,109.0032,109.0814,108.9056,109.0228,8316.0
2023-02-24 11:25:00,111.7,111.78,111.58,111.72,8390.0,109.0618,109.1399,108.9447,109.0814,8390.0
2023-02-24 11:30:00,111.72,111.75,111.62,111.63,4715.0,109.0814,109.1106,108.9837,108.9935,4715.0
2023-02-24 11:35:00,111.59,111.7,111.46,111.7,9562.0,108.9544,109.0618,108.8275,109.0618,9562.0
2023-02-24 11:40:00,111.7,112.04,111.68,111.89,22623.0,109.0618,109.3938,109.0423,109.2473,22623.0
2023-02-24 11:45:00,111.88,112.1,111.84,112.06,6346.0,109.2376,109.4524,109.1985,109.4133,6346.0
2023-02-24 11:50:00,112.11,112.29,111.93,111.95,8783.0,109.4621,109.6379,109.2864,109.3059,8783.0
2023-02-24 11:55:00,111.95,111.99,111.8,111.89,11455.0,109.3059,109.345,109.1595,109.2473,11455.0
2023-02-24 12:00:00,111.96,112.03,111.85,111.95,5325.0,109.3157,109.384,109.2083,109.3059,5325.0
2023-02-24 12:05:00,111.89,111.89,111.69,111.82,6815.0,109.2473,109.2473,109.0521,109.179,6815.0
2023-02-24 12:10:00,111.84,111.87,111.73,111.83,8906.0,109.1985,109.2278,109.0911,109.1888,8906.0
2023-02-24 12:15:00,111.84,111.99,111.8,111.88,7150.0,109.1985,109.345,109.1595,109.2376,7150.0
2023-02-24 12:20:00,111.95,112.02,111.87,112.01,7592.0,109.3059,109.3743,109.2278,109.3645,7592.0
2023-02-24 12:25:00,111.96,111.97,111.76,111.96,8192.0,109.3157,109.3255,109.1204,109.3157,8192.0
2023-02-24 12:30:00,111.96,112.05,111.88,111.95,6506.0,109.3157,109.4036,109.2376,109.3059,6506.0
2023-02-24 12:35:00,111.96,111.96,111.82,111.88,6228.0,109.3157,109.3157,109.179,109.2376,6228.0
2023-02-24 12:40:00,111.87,111.92,111.82,111.88,8550.0,109.2278,109.2766,109.179,109.2376,8550.0
2023-02-24 12:45:00,111.88,111.88,111.72,111.8,8380.0,109.2376,109.2376,109.0814,109.1595,8380.0
2023-02-24 12:50:00,111.7,111.83,111.7,111.78,4894.0,109.0618,109.1888,109.0618,109.1399,4894.0
2023-02-24 12:55:00,111.78,111.79,111.45,111.62,14940.0,109.1399,109.1497,108.8177,108.9837,14940.0
2023-02-24 13:00:00,111.61,111.63,111.47,111.48,7217.0,108.974,108.9935,108.8373,108.847,7217.0
2023-02-24 13:05:00,111.42,111.45,111.22,111.26,14691.0,108.7884,108.8177,108.5932,108.6322,14691.0
2023-02-24 13:10:00,111.26,111.47,111.2,111.37,20093.0,108.6322,108.8373,108.5736,108.7396,20093.0
2023-02-24 13:15:00,111.43,111.5,111.34,111.45,9709.0,108.7982,108.8666,108.7103,108.8177,9709.0
2023-02-24 13:20:00,111.49,111.62,111.43,111.47,12361.0,108.8568,108.9837,108.7982,108.8373,12361.0
2023-02-24 13:25:00,111.51,111.56,111.39,111.48,11511.0,108.8763,108.9251,108.7592,108.847,11511.0
2023-02-24 13:30:00,111.48,111.54,111.35,111.5,8151.0,108.847,108.9056,108.7201,108.8666,8151.0
2023-02-24 13:35:00,111.53,111.74,111.5,111.7,19270.0,108.8958,109.1009,108.8666,109.0618,19270.0
2023-02-24 13:40:00,111.76,111.81,111.68,111.77,11508.0,109.1204,109.1692,109.0423,109.1302,11508.0
2023-02-24 13:45:00,111.78,111.93,111.77,111.84,8277.0,109.1399,109.2864,109.1302,109.1985,8277.0
2023-02-24 13:50:00,111.83,112.11,111.78,112.03,28786.0,109.1888,109.4621,109.1399,109.384,28786.0
2023-02-24 13:55:00,112.04,112.07,111.87,112.07,10345.0,109.3938,109.4231,109.2278,109.4231,10345.0
2023-02-24 14:00:00,112.08,112.14,111.98,112.06,7157.0,109.4329,109.4914,109.3352,109.4133,7157.0
2023-02-24 14:05:00,112.06,112.09,111.94,112.06,7185.0,109.4133,109.4426,109.2962,109.4133,7185.0
2023-02-24 14:10:00,112.05,112.09,111.87,112.02,9189.0,109.4036,109.4426,109.2278,109.3743,9189.0
2023-02-24 14:15:00,112.05,112.17,112.05,112.17,3789.0,109.4036,109.5207,109.4036,109.5207,3789.0
2023-02-24 14:20:00,112.09,112.21,112.03,112.15,12325.0,109.4426,109.5598,109.384,109.5012,12325.0
2023-02-24 14:25:00,112.2,112.24,112.01,112.1,8365.0,109.55,109.5891,109.3645,109.4524,8365.0
2023-02-24 14:30:00,112.11,112.13,112.0,112.11,5944.0,109.4621,109.4817,109.3547,109.4621,5944.0
2023-02-24 14:35:00,112.13,112.13,111.83,111.95,9295.0,109.4817,109.4817,109.1888,109.3059,9295.0
2023-02-24 14:40:00,111.98,111.98,111.77,111.84,9716.0,109.3352,109.3352,109.1302,109.1985,9716.0
2023-02-24 14:45:00,111.83,112.13,111.83,112.12,5436.0,109.1888,109.4817,109.1888,109.4719,5436.0
2023-02-24 14:50:00,112.11,112.19,112.02,112.13,12882.0,109.4621,109.5403,109.3743,109.4817,12882.0
2023-02-24 14:55:00,112.1,112.25,112.05,112.14,6648.0,109.4524,109.5988,109.4036,109.4914,6648.0
2023-02-24 15:00:00,112.19,112.34,112.12,112.12,7526.0,109.5403,109.6867,109.4719,109.4719,7526.0
2023-02-24 15:05:00,112.12,112.29,112.12,112.29,11465.0,109.4719,109.6379,109.4719,109.6379,11465.0
2023-02-24 15:10:00,112.27,112.31,112.13,112.17,12669.0,109.6184,109.6574,109.4817,109.5207,12669.0
2023-02-24 15:15:00,112.22,112.23,112.1,112.21,5058.0,109.5695,109.5793,109.4524,109.5598,5058.0
2023-02-24 15:20:00,112.25,112.41,112.2,112.26,11405.0,109.5988,109.7551,109.55,109.6086,11405.0
2023-02-24 15:25:00,112.2,112.34,112.18,112.19,9316.0,109.55,109.6867,109.5305,109.5403,9316.0
2023-02-24 15:30:00,112.16,112.21,111.87,111.89,11985.0,109.511,109.5598,109.2278,109.2473,11985.0
2023-02-24 15:35:00,111.89,111.92,111.8,111.88,14152.0,109.2473,109.2766,109.1595,109.2376,14152.0
2023-02-24 15:40:00,111.86,112.07,111.82,112.02,16692.0,109.218,109.4231,109.179,109.3743,16692.0
2023-02-24 15:45:00,111.98,112.06,111.9,112.06,20343.0,109.3352,109.4133,109.2571,109.4133,20343.0
2023-02-24 15:50:00,112.06,112.06,111.72,112.0,44883.0,109.4133,109.4133,109.0814,109.3547,44883.0
2023-02-24 15:55:00,112.03,112.36,112.03,112.21,103503.0,109.384,109.7062,109.384,109.5598,103503.0
2023-02-27 09:30:00,113.34,113.81,113.26,113.36,19856.0,110.6631,111.122,110.585,110.6826,19856.0
2023-02-27 09:35:00,113.36,113.82,113.35,113.53,5071.0,110.6826,111.1318,110.6729,110.8486,5071.0
2023-02-27 09:40:00,113.64,113.87,113.57,113.74,3480.0,110.956,111.1806,110.8877,111.0536,3480.0
2023-02-27 09:45:00,113.64,113.77,113.43,113.43,9078.0,110.956,111.0829,110.751,110.751,9078.0
2023-02-27 09:50:00,113.45,113.84,113.45,113.54,7117.0,110.7705,111.1513,110.7705,110.8584,7117.0
2023-02-27 09:55:00,113.59,113.9,113.58,113.84,7255.0,110.9072,111.2099,110.8974,111.1513,7255.0
2023-02-27 10:00:00,113.85,113.87,113.66,113.84,3242.0,111.161,111.1806,110.9755,111.1513,3242.0
2023-02-27 10:05:00,113.86,114.26,113.86,114.15,6158.0,111.1708,111.5614,111.1708,111.454,6158.0
2023-02-27 10:10:00,114.11,114.11,113.91,114.02,5102.0,111.4149,111.4149,111.2196,111.327,5102.0
2023-02-27 10:15:00,114.02,114.03,113.82,113.82,5464.0,111.327,111.3368,111.1318,111.1318,5464.0
2023-02-27 10:20:00,113.87,113.91,113.51,113.59,5276.0,111.1806,111.2196,110.8291,110.9072,5276.0
2023-02-27 10:25:00,113.62,113.85,113.5,113.5,4639.0,110.9365,111.161,110.8193,110.8193,4639.0
2023-02-27 10:30:00,113.49,113.59,113.39,113.55,3849.0,110.8096,110.9072,110.7119,110.8681,3849.0
2023-02-27 10:35:00,113.5,113.5,113.19,113.36,5308.0,110.8193,110.8193,110.5166,110.6826,5308.0
2023-02-27 10:40:00,113.31,113.34,113.1,113.33,5833.0,110.6338,110.6631,110.4288,110.6533,5833.0
2023-02-27 10:45:00,113.25,113.31,113.1,113.14,2190.0,110.5752,110.6338,110.4288,110.4678,2190.0
2023-02-27 10:50:00,113.13,113.31,113.1,113.28,4029.0,110.4581,110.6338,110.4288,110.6045,4029.0
2023-02-27 10:55:00,113.24,113.31,113.0,113.31,4799.0,110.5655,110.6338,110.3311,110.6338,4799.0
2023-02-27 11:00:00,113.34,113.34,113.23,113.23,2899.0,110.6631,110.6631,110.5557,110.5557,2899.0
2023-02-27 11:05:00,113.31,113.38,113.28,113.37,2754.0,110.6338,110.7021,110.6045,110.6924,2754.0
2023-02-27 11:10:00,113.37,113.49,113.16,113.16,2701.0,110.6924,110.8096,110.4873,110.4873,2701.0
2023-02-27 11:15:00,113.05,113.19,113.01,113.01,4301.0,110.3799,110.5166,110.3409,110.3409,4301.0
2023-02-27 11:20:00,113.06,113.2,113.02,113.08,11393.0,110.3897,110.5264,110.3507,110.4092,11393.0
2023-02-27 11:25:00,113.06,113.13,112.99,113.07,3382.0,110.3897,110.4581,110.3214,110.3995,3382.0
2023-02-27 11:30:00,113.07,113.08,112.71,112.8,3386.0,110.3995,110.4092,110.048,110.1358,3386.0
2023-02-27 11:35:00,112.82,112.83,112.7,112.72,4802.0,110.1554,110.1651,110.0382,110.0577,4802.0
2023-02-27 11:40:00,112.72,112.72,112.56,112.62,5660.0,110.0577,110.0577,109.9015,109.9601,5660.0
2023-02-27 11:45:00,112.62,112.73,112.58,112.71,4908.0,109.9601,110.0675,109.921,110.048,4908.0
2023-02-27 11:50:00,112.72,112.92,112.72,112.79,3810.0,110.0577,110.253,110.0577,110.1261,3810.0
2023-02-27 11:55:00,112.76,112.87,112.74,112.79,3034.0,110.0968,110.2042,110.0773,110.1261,3034.0
2023-02-27 12:00:00,112.75,112.75,112.6,112.61,3113.0,110.087,110.087,109.9406,109.9503,3113.0
2023-02-27 12:05:00,112.6,112.64,112.41,112.41,3141.0,109.9406,109.9796,109.7551,109.7551,3141.0
2023-02-27 12:10:00,112.48,112.76,112.41,112.74,6440.0,109.8234,110.0968,109.7551,110.0773,6440.0
2023-02-27 12:15:00,112.76,112.82,112.73,112.75,2376.0,110.0968,110.1554,110.0675,110.087,2376.0
2023-02-27 12:20:00,112.71,112.71,112.59,112.59,1865.0,110.048,110.048,109.9308,109.9308,1865.0
2023-02-27 12:25:00,112.61,112.73,112.6,112.73,1740.0,109.9503,110.0675,109.9406,110.0675,1740.0
2023-02-27 12:30:00,112.74,112.89,112.74,112.88,3113.0,110.0773,110.2237,110.0773,110.214,3113.0
2023-02-27 12:35:00,112.88,112.88,112.75,112.82,3733.0,110.214,110.214,110.087,110.1554,3733.0
2023-02-27 12:40:00,112.83,112.83,112.73,112.73,1459.0,110.1651,110.1651,110.0675,110.0675,1459.0
2023-02-27 12:45:00,112.75,112.92,112.75,112.92,2307.0,110.087,110.253,110.087,110.253,2307.0
2023-02-27 12:50:00,112.95,112.97,112.84,112.97,4238.0,110.2823,110.3018,110.1749,110.3018,4238.0
2023-02-27 12:55:00,112.98,113.16,112.98,113.15,4022.0,110.3116,110.4873,110.3116,110.4776,4022.0
2023-02-27 13:00:00,113.15,113.22,113.11,113.18,3127.0,110.4776,110.5459,110.4385,110.5069,3127.0
2023-02-27 13:05:00,113.2,113.21,113.12,113.12,4215.0,110.5264,110.5362,110.4483,110.4483,4215.0
2023-02-27 13:10:00,113.13,113.24,113.08,113.23,4644.0,110.4581,110.5655,110.4092,110.5557,4644.0
2023-02-27 13:15:00,113.24,113.27,113.11,113.11,3106.0,110.5655,110.5947,110.4385,110.4385,3106.0
2023-02-27 13:20:00,113.13,113.16,113.01,113.04,2906.0,110.4581,110.4873,110.3409,110.3702,2906.0
2023-02-27 13:25:00,113.02,113.09,113.0,113.07,1795.0,110.3507,110.419,110.3311,110.3995,1795.0
2023-02-27 13:30:00,113.06,113.25,113.03,113.25,6573.0,110.3897,110.5752,110.3604,110.5752,6573.0
2023-02-27 13:35:00,113.26,113.27,113.13,113.24,5757.0,110.585,110.5947,110.4581,110.5655,5757.0
2023-02-27 13:40:00,113.26,113.26,113.01,113.09,3927.0,110.585,110.585,110.3409,110.419,3927.0
2023-02-27 13:45:00,113.02,113.14,113.01,113.08,2744.0,110.3507,110.4678,110.3409,110.4092,2744.0
2023-02-27 13:50:00,113.05,113.17,113.05,113.14,1466.0,110.3799,110.4971,110.3799,110.4678,1466.0
2023-02-27 13:55:00,113.14,113.37,113.11,113.37,4971.0,110.4678,110.6924,110.4385,110.6924,4971.0
2023-02-27 14:00:00,113.37,113.46,113.36,113.42,3542.0,110.6924,110.7803,110.6826,110.7412,3542.0
2023-02-27 14:05:00,113.43,113.43,113.33,113.33,3054.0,110.751,110.751,110.6533,110.6533,3054.0
2023-02-27 14:10:00,113.36,113.64,113.35,113.55,34039.0,110.6826,110.956,110.6729,110.8681,34039.0
2023-02-27 14:15:00,113.49,113.55,113.29,113.29,15447.0,110.8096,110.8681,110.6143,110.6143,15447.0
2023-02-27 14:20:00,113.26,113.34,113.24,113.3,9034.0,110.585,110.6631,110.5655,110.624,9034.0
2023-02-27 14:25:00,113.27,113.42,113.23,113.42,5632.0,110.5947,110.7412,110.5557,110.7412,5632.0
2023-02-27 14:30:00,113.37,113.52,113.37,113.52,4812.0,110.6924,110.8388,110.6924,110.8388,4812.0
2023-02-27 14:35:00,113.48,113.53,113.4,113.4,5936.0,110.7998,110.8486,110.7217,110.7217,5936.0
2023-02-27 14:40:00,113.41,113.41,113.21,113.23,4357.0,110.7314,110.7314,110.5362,110.5557,4357.0
2023-02-27 14:45:00,113.19,113.44,113.13,113.44,13977.0,110.5166,110.7607,110.4581,110.7607,13977.0
2023-02-27 14:50:00,113.43,113.43,113.25,113.38,12872.0,110.751,110.751,110.5752,110.7021,12872.0
2023-02-27 14:55:00,113.35,113.37,113.18,113.26,7012.0,110.6729,110.6924,110.5069,110.585,7012.0
2023-02-27 15:00:00,113.25,113.43,113.22,113.34,3227.0,110.5752,110.751,110.5459,110.6631,3227.0
2023-02-27 15:05:00,113.33,113.39,113.27,113.27,3962.0,110.6533,110.7119,110.5947,110.5947,3962.0
2023-02-27 15:10:00,113.29,113.31,113.22,113.23,7704.0,110.6143,110.6338,110.5459,110.5557,7704.0
2023-02-27 15:15:00,113.3,113.32,113.16,113.25,6476.0,110.624,110.6436,110.4873,110.5752,6476.0
2023-02-27 15:20:00,113.25,113.3,113.18,113.27,5101.0,110.5752,110.624,110.5069,110.5947,5101.0
2023-02-27 15:25:00,113.25,113.46,113.24,113.46,11402.0,110.5752,110.7803,110.5655,110.7803,11402.0
2023-02-27 15:30:00,113.47,113.48,113.32,113.37,12608.0,110.79,110.7998,110.6436,110.6924,12608.0
2023-02-27 15:35:00,113.38,113.38,113.19,113.22,10453.0,110.7021,110.7021,110.5166,110.5459,10453.0
2023-02-27 15:40:00,113.22,113.4,113.19,113.32,16323.0,110.5459,110.7217,110.5166,110.6436,16323.0
2023-02-27 15:45:00,113.34,113.38,113.25,113.29,27096.0,110.6631,110.7021,110.5752,110.6143,27096.0
2023-02-27 15:50:00,113.28,113.51,113.27,113.41,38065.0,110.6045,110.8291,110.5947,110.7314,38065.0
2023-02-27 15:55:00,113.42,113.63,113.39,113.54,72933.0,110.7412,110.9462,110.7119,110.8584,72933.0
2023-02-28 09:30:00,113.49,113.57,113.29,113.34,11019.0,110.8096,110.8877,110.6143,110.6631,11019.0
2023-02-28 09:35:00,113.15,113.51,113.14,113.51,3630.0,110.4776,110.8291,110.4678,110.8291,3630.0
2023-02-28 09:40:00,113.5,113.83,113.49,113.71,4246.0,110.8193,111.1415,110.8096,111.0244,4246.0
2023-02-28 09:45:00,113.72,113.85,113.45,113.53,1873.0,111.0341,111.161,110.7705,110.8486,1873.0
2023-02-28 09:50:00,113.55,113.74,113.55,113.69,2169.0,110.8681,111.0536,110.8681,111.0048,2169.0
2023-02-28 09:55:00,113.62,113.62,113.48,113.57,2296.0,110.9365,110.9365,110.7998,110.8877,2296.0
2023-02-28 10:00:00,113.59,113.87,113.59,113.76,4307.0,110.9072,111.1806,110.9072,111.0732,4307.0
2023-02-28 10:05:00,113.82,113.88,113.68,113.68,2916.0,111.1318,111.1903,110.9951,110.9951,2916.0
2023-02-28 10:10:00,113.64,113.68,113.42,113.61,4410.0,110.956,110.9951,110.7412,110.9267,4410.0
2023-02-28 10:15:00,113.58,113.58,113.44,113.48,4432.0,110.8974,110.8974,110.7607,110.7998,4432.0
2023-02-28 10:20:00,113.44,113.66,113.4,113.65,4486.0,110.7607,110.9755,110.7217,110.9658,4486.0
2023-02-28 10:25:00,113.58,113.8,113.58,113.65,13931.0,110.8974,111.1122,110.8974,110.9658,13931.0
2023-02-28 10:30:00,113.75,113.91,113.66,113.91,6071.0,111.0634,111.2196,110.9755,111.2196,6071.0
2023-02-28 10:35:00,113.91,113.91,113.7,113.72,3719.0,111.2196,111.2196,111.0146,111.0341,3719.0
2023-02-28 10:40:00,113.8,113.86,113.56,113.72,7382.0,111.1122,111.1708,110.8779,111.0341,7382.0
2023-02-28 10:45:00,113.67,113.87,113.53,113.58,11519.0,110.9853,111.1806,110.8486,110.8974,11519.0
2023-02-28 10:50:00,113.48,113.53,113.31,113.47,9906.0,110.7998,110.8486,110.6338,110.79,9906.0
2023-02-28 10:55:00,113.47,113.5,113.35,113.45,9203.0,110.79,110.8193,110.6729,110.7705,9203.0
2023-02-28 11:00:00,113.48,113.76,113.48,113.72,7661.0,110.7998,111.0732,110.7998,111.0341,7661.0
2023-02-28 11:05:00,113.73,113.84,113.7,113.79,2789.0,111.0439,111.1513,111.0146,111.1025,2789.0
2023-02-28 11:10:00,113.84,113.84,113.74,113.81,3302.0,111.1513,111.1513,111.0536,111.122,3302.0
2023-02-28 11:15:00,113.78,113.84,113.55,113.55,3913.0,111.0927,111.1513,110.8681,110.8681,3913.0
2023-02-28 11:20:00,113.6,113.71,113.6,113.67,4195.0,110.917,111.0244,110.917,110.9853,4195.0
2023-02-28 11:25:00,113.67,113.7,113.57,113.58,5460.0,110.9853,111.0146,110.8877,110.8974,5460.0
2023-02-28 11:30:00,113.49,113.49,113.37,113.38,6861.0,110.8096,110.8096,110.6924,110.7021,6861.0
2023-02-28 11:35:00,113.38,113.41,113.16,113.16,2464.0,110.7021,110.7314,110.4873,110.4873,2464.0
2023-02-28 11:40:00,113.17,113.26,113.02,113.02,4583.0,110.4971,110.585,110.3507,110.3507,4583.0
2023-02-28 11:45:00,112.93,112.94,112.79,112.79,3832.0,110.2628,110.2725,110.1261,110.1261,3832.0
2023-02-28 11:50:00,112.81,112.93,112.76,112.88,3952.0,110.1456,110.2628,110.0968,110.214,3952.0
2023-02-28 11:55:00,112.81,112.81,112.68,112.75,4492.0,110.1456,110.1456,110.0187,110.087,4492.0
2023-02-28 12:00:00,112.75,112.77,112.68,112.73,1374.0,110.087,110.1066,110.0187,110.0675,1374.0
2023-02-28 12:05:00,112.78,112.93,112.78,112.93,2288.0,110.1163,110.2628,110.1163,110.2628,2288.0
2023-02-28 12:10:00,112.94,113.18,112.94,112.95,5763.0,110.2725,110.5069,110.2725,110.2823,5763.0
2023-02-28 12:15:00,113.02,113.06,113.01,113.03,457.0,110.3507,110.3897,110.3409,110.3604,457.0
2023-02-28 12:20:00,113.03,113.15,113.03,113.03,3318.0,110.3604,110.4776,110.3604,110.3604,3318.0
2023-02-28 12:25:00,113.05,113.07,112.98,113.06,1751.0,110.3799,110.3995,110.3116,110.3897,1751.0
2023-02-28 12:30:00,113.07,113.16,113.05,113.11,2375.0,110.3995,110.4873,110.3799,110.4385,2375.0
2023-02-28 12:35:00,113.14,113.19,113.02,113.07,3496.0,110.4678,110.5166,110.3507,110.3995,3496.0
2023-02-28 12:40:00,113.06,113.06,112.96,113.04,2171.0,110.3897,110.3897,110.2921,110.3702,2171.0
2023-02-28 12:45:00,113.06,113.12,113.06,113.07,1722.0,110.3897,110.4483,110.3897,110.3995,1722.0
2023-02-28 12:50:00,113.07,113.27,113.07,113.23,4363.0,110.3995,110.5947,110.3995,110.5557,4363.0
2023-02-28 12:55:00,113.25,113.36,113.25,113.36,3055.0,110.5752,110.6826,110.5752,110.6826,3055.0
2023-02-28 13:00:00,113.31,113.32,113.29,113.32,583.0,110.6338,110.6436,110.6143,110.6436,583.0
2023-02-28 13:05:00,113.32,113.39,113.25,113.3,5714.0,110.6436,110.7119,110.5752,110.624,5714.0
2023-02-28 13:10:00,113.28,113.32,113.2,113.28,1513.0,110.6045,110.6436,110.5264,110.6045,1513.0
2023-02-28 13:15:00,113.2,113.25,113.14,113.25,2875.0,110.5264,110.5752,110.4678,110.5752,2875.0
2023-02-28 13:20:00,113.25,113.37,113.25,113.34,4528.0,110.5752,110.6924,110.5752,110.6631,4528.0
2023-02-28 13:25:00,113.37,113.4,113.26,113.38,8946.0,110.6924,110.7217,110.585,110.7021,8946.0
2023-02-28 13:30:00,113.41,113.41,113.33,113.33,715.0,110.7314,110.7314,110.6533,110.6533,715.0
2023-02-28 13:35:00,113.3,113.34,113.07,113.09,3546.0,110.624,110.6631,110.3995,110.419,3546.0
2023-02-28 13:40:00,113.13,113.19,113.12,113.17,4127.0,110.4581,110.5166,110.4483,110.4971,4127.0
2023-02-28 13:45:00,113.13,113.19,113.07,113.07,1457.0,110.4581,110.5166,110.3995,110.3995,1457.0
2023-02-28 13:50:00,113.03,113.08,113.01,113.05,4000.0,110.3604,110.4092,110.3409,110.3799,4000.0
2023-02-28 13:55:00,113.07,113.1,113.05,113.09,2519.0,110.3995,110.4288,110.3799,110.419,2519.0
2023-02-28 14:00:00,113.11,113.14,113.05,113.05,3166.0,110.4385,110.4678,110.3799,110.3799,3166.0
2023-02-28 14:05:00,113.03,113.03,112.8,112.86,5904.0,110.3604,110.3604,110.1358,110.1944,5904.0
2023-02-28 14:10:00,112.86,112.9,112.79,112.87,2295.0,110.1944,110.2335,110.1261,110.2042,2295.0
2023-02-28 14:15:00,112.87,112.89,112.82,112.89,1734.0,110.2042,110.2237,110.1554,110.2237,1734.0
2023-02-28 14:20:00,112.9,112.97,112.88,112.91,1817.0,110.2335,110.3018,110.214,110.2433,1817.0
2023-02-28 14:25:00,112.84,112.84,112.67,112.67,867.0,110.1749,110.1749,110.0089,110.0089,867.0
2023-02-28 14:30:00,112.71,112.73,112.67,112.7,1493.0,110.048,110.0675,110.0089,110.0382,1493.0
2023-02-28 14:35:00,112.67,112.78,112.65,112.78,5715.0,110.0089,110.1163,109.9894,110.1163,5715.0
2023-02-28 14:40:00,112.77,112.78,112.7,112.75,1922.0,110.1066,110.1163,110.0382,110.087,1922.0
2023-02-28 14:45:00,112.79,112.9,112.77,112.87,2223.0,110.1261,110.2335,110.1066,110.2042,2223.0
2023-02-28 14:50:00,112.9,112.92,112.82,112.91,4922.0,110.2335,110.253,110.1554,110.2433,4922.0
2023-02-28 14:55:00,112.87,112.88,112.7,112.74,5032.0,110.2042,110.214,110.0382,110.0773,5032.0
2023-02-28 15:00:00,112.74,112.76,112.65,112.69,7214.0,110.0773,110.0968,109.9894,110.0284,7214.0
2023-02-28 15:05:00,112.66,112.76,112.64,112.76,3467.0,109.9992,110.0968,109.9796,110.0968,3467.0
2023-02-28 15:10:00,112.76,112.84,112.66,112.75,11836.0,110.0968,110.1749,109.9992,110.087,11836.0
2023-02-28 15:15:00,112.73,112.85,112.73,112.81,5704.0,110.0675,110.1847,110.0675,110.1456,5704.0
2023-02-28 15:20:00,112.8,112.86,112.67,112.67,5571.0,110.1358,110.1944,110.0089,110.0089,5571.0
2023-02-28 15:25:00,112.66,112.7,112.57,112.57,10144.0,109.9992,110.0382,109.9113,109.9113,10144.0
2023-02-28 15:30:00,112.55,112.56,112.23,112.26,17372.0,109.8918,109.9015,109.5793,109.6086,17372.0
2023-02-28 15:35:00,112.26,112.37,112.17,112.34,16037.0,109.6086,109.716,109.5207,109.6867,16037.0
2023-02-28 15:40:00,112.33,112.45,112.3,112.43,10823.0,109.6769,109.7941,109.6477,109.7746,10823.0
2023-02-28 15:45:00,112.38,112.5,112.36,112.39,19869.0,109.7258,109.8429,109.7062,109.7355,19869.0
2023-02-28 15:50:00,112.38,112.53,112.22,112.3,58626.0,109.7258,109.8722,109.5695,109.6477,58626.0
2023-02-28 15:55:00,112.24,112.57,112.09,112.17,134645.0,109.5891,109.9113,109.4426,109.5207,134645.0
2023-03-01 09:30:00,111.58,112.16,111.54,111.54,26216.0,108.9447,109.511,108.9056,108.9056,26216.0
2023-03-01 09:35:00,111.61,111.68,111.28,111.54,36254.0,108.974,109.0423,108.6517,108.9056,36254.0
2023-03-01 09:40:00,111.5,111.59,111.12,111.45,8667.0,108.8666,108.9544,108.4955,108.8177,8667.0
2023-03-01 09:45:00,111.42,111.64,111.38,111.61,6462.0,108.7884,109.0032,108.7494,108.974,6462.0
2023-03-01 09:50:00,111.61,111.61,111.18,111.25,4247.0,108.974,108.974,108.5541,108.6225,4247.0
2023-03-01 09:55:00,111.29,111.29,110.96,111.03,5644.0,108.6615,108.6615,108.3393,108.4077,5644.0
2023-03-01 10:00:00,111.08,111.13,110.68,110.79,17500.0,108.4565,108.5053,108.0659,108.1733,17500.0
2023-03-01 10:05:00,110.82,110.82,110.09,110.37,29345.0,108.2026,108.2026,107.4899,107.7632,29345.0
2023-03-01 10:10:00,110.32,110.32,109.99,110.08,5236.0,107.7144,107.7144,107.3922,107.4801,5236.0
2023-03-01 10:15:00,110.1,110.35,109.95,110.35,19591.0,107.4996,107.7437,107.3532,107.7437,19591.0
2023-03-01 10:20:00,110.33,110.42,110.16,110.17,7821.0,107.7242,107.8121,107.5582,107.568,7821.0
2023-03-01 10:25:00,110.19,110.66,110.19,110.34,12859.0,107.5875,108.0464,107.5875,107.7339,12859.0
2023-03-01 10:30:00,110.32,110.69,110.26,110.59,4248.0,107.7144,108.0757,107.6558,107.978,4248.0
2023-03-01 10:35:00,110.68,111.19,110.68,111.04,8422.0,108.0659,108.5639,108.0659,108.4174,8422.0
2023-03-01 10:40:00,111.04,111.26,111.0,111.0,2508.0,108.4174,108.6322,108.3784,108.3784,2508.0
2023-03-01 10:45:00,111.0,111.31,111.0,111.27,3721.0,108.3784,108.681,108.3784,108.642,3721.0
2023-03-01 10:50:00,111.28,111.28,111.0,111.13,2820.0,108.6517,108.6517,108.3784,108.5053,2820.0
2023-03-01 10:55:00,111.08,111.27,110.89,111.25,9124.0,108.4565,108.642,108.271,108.6225,9124.0
2023-03-01 11:00:00,111.22,111.32,111.08,111.08,26626.0,108.5932,108.6908,108.4565,108.4565,26626.0
2023-03-01 11:05:00,111.07,111.07,110.58,110.58,2563.0,108.4467,108.4467,107.9683,107.9683,2563.0
2023-03-01 11:10:00,110.5,110.62,110.47,110.6,1985.0,107.8902,108.0073,107.8609,107.9878,1985.0
2023-03-01 11:15:00,110.59,110.7,110.51,110.56,2923.0,107.978,108.0854,107.8999,107.9488,2923.0
2023-03-01 11:20:00,110.59,110.83,110.49,110.77,3366.0,107.978,108.2124,107.8804,108.1538,3366.0
2023-03-01 11:25:00,110.89,111.04,110.88,111.01,2356.0,108.271,108.4174,108.2612,108.3881,2356.0
2023-03-01 11:30:00,111.01,111.17,111.0,111.1,3364.0,108.3881,108.5443,108.3784,108.476,3364.0
2023-03-01 11:35:00,111.14,111.26,110.98,111.25,13704.0,108.5151,108.6322,108.3588,108.6225,13704.0
2023-03-01 11:40:00,111.3,111.59,111.25,111.25,5495.0,108.6713,108.9544,108.6225,108.6225,5495.0
2023-03-01 11:45:00,111.32,111.6,111.32,111.53,2329.0,108.6908,108.9642,108.6908,108.8958,2329.0
2023-03-01 11:50:00,111.49,111.66,111.47,111.52,1920.0,108.8568,109.0228,108.8373,108.8861,1920.0
2023-03-01 11:55:00,111.51,111.58,111.51,111.53,2004.0,108.8763,108.9447,108.8763,108.8958,2004.0
2023-03-01 12:00:00,111.51,111.67,111.51,111.51,3267.0,108.8763,109.0325,108.8763,108.8763,3267.0
2023-03-01 12:05:00,111.55,111.7,111.49,111.67,2328.0,108.9154,109.0618,108.8568,109.0325,2328.0
2023-03-01 12:10:00,111.77,111.79,111.62,111.68,4506.0,109.1302,109.1497,108.9837,109.0423,4506.0
2023-03-01 12:15:00,111.73,111.77,111.63,111.7,2382.0,109.0911,109.1302,108.9935,109.0618,2382.0
2023-03-01 12:20:00,111.69,111.89,111.67,111.68,8542.0,109.0521,109.2473,109.0325,109.0423,8542.0
2023-03-01 12:25:00,111.7,111.77,111.57,111.62,6457.0,109.0618,109.1302,108.9349,108.9837,6457.0
2023-03-01 12:30:00,111.62,111.83,111.61,111.75,5861.0,108.9837,109.1888,108.974,109.1106,5861.0
2023-03-01 12:35:00,111.7,111.78,111.69,111.73,2943.0,109.0618,109.1399,109.0521,109.0911,2943.0
2023-03-01 12:40:00,111.79,111.88,111.76,111.85,2997.0,109.1497,109.2376,109.1204,109.2083,2997.0
2023-03-01 12:45:00,111.91,111.93,111.8,111.84,2331.0,109.2669,109.2864,109.1595,109.1985,2331.0
2023-03-01 12:50:00,111.84,111.85,111.74,111.82,2313.0,109.1985,109.2083,109.1009,109.179,2313.0
2023-03-01 12:55:00,111.76,111.79,111.64,111.73,3400.0,109.1204,109.1497,109.0032,109.0911,3400.0
2023-03-01 13:00:00,111.68,111.68,111.57,111.65,1000.0,109.0423,109.0423,108.9349,109.013,1000.0
2023-03-01 13:05:00,111.63,111.64,111.48,111.56,3261.0,108.9935,109.0032,108.847,108.9251,3261.0
2023-03-01 13:10:00,111.55,111.65,111.5,111.65,2757.0,108.9154,109.013,108.8666,109.013,2757.0
2023-03-01 13:15:00,111.66,111.81,111.63,111.69,4247.0,109.0228,109.1692,108.9935,109.0521,4247.0
2023-03-01 13:20:00,111.71,111.71,111.56,111.59,4290.0,109.0716,109.0716,108.9251,108.9544,4290.0
2023-03-01 13:25:00,111.6,111.7,111.56,111.63,12419.0,108.9642,109.0618,108.9251,108.9935,12419.0
2023-03-01 13:30:00,111.62,111.62,111.46,111.46,3400.0,108.9837,108.9837,108.8275,108.8275,3400.0
2023-03-01 13:35:00,111.51,111.66,111.5,111.56,6146.0,108.8763,109.0228,108.8666,108.9251,6146.0
2023-03-01 13:40:00,111.56,111.62,111.5,111.61,4527.0,108.9251,108.9837,108.8666,108.974,4527.0
2023-03-01 13:45:00,111.55,111.62,111.43,111.62,5213.0,108.9154,108.9837,108.7982,108.9837,5213.0
2023-03-01 13:50:00,111.6,111.61,111.45,111.45,2099.0,108.9642,108.974,108.8177,108.8177,2099.0
2023-03-01 13:55:00,111.52,111.6,111.4,111.58,4486.0,108.8861,108.9642,108.7689,108.9447,4486.0
2023-03-01 14:00:00,111.55,111.55,111.26,111.41,5525.0,108.9154,108.9154,108.6322,108.7787,5525.0
2023-03-01 14:05:00,111.37,111.37,111.25,111.27,4605.0,108.7396,108.7396,108.6225,108.642,4605.0
2023-03-01 14:10:00,111.31,111.37,111.23,111.31,3544.0,108.681,108.7396,108.6029,108.681,3544.0
2023-03-01 14:15:00,111.29,111.29,111.17,111.17,6438.0,108.6615,108.6615,108.5443,108.5443,6438.0
2023-03-01 14:20:00,111.2,111.2,111.07,111.2,3706.0,108.5736,108.5736,108.4467,108.5736,3706.0
2023-03-01 14:25:00,111.17,111.19,111.0,111.0,4836.0,108.5443,108.5639,108.3784,108.3784,4836.0
2023-03-01 14:30:00,111.0,111.04,110.88,110.88,3291.0,108.3784,108.4174,108.2612,108.2612,3291.0
2023-03-01 14:35:00,110.96,111.02,110.92,110.98,5120.0,108.3393,108.3979,108.3003,108.3588,5120.0
2023-03-01 14:40:00,111.05,111.24,110.99,111.24,8710.0,108.4272,108.6127,108.3686,108.6127,8710.0
2023-03-01 14:45:00,111.2,111.23,111.13,111.14,4558.0,108.5736,108.6029,108.5053,108.5151,4558.0
2023-03-01 14:50:00,111.13,111.13,110.95,111.04,6820.0,108.5053,108.5053,108.3295,108.4174,6820.0
2023-03-01 14:55:00,111.01,111.16,110.99,111.05,9607.0,108.3881,108.5346,108.3686,108.4272,9607.0
2023-03-01 15:00:00,111.05,111.13,111.05,111.06,2453.0,108.4272,108.5053,108.4272,108.4369,2453.0
2023-03-01 15:05:00,111.06,111.16,110.97,111.09,6759.0,108.4369,108.5346,108.3491,108.4662,6759.0
2023-03-01 15:10:00,111.14,111.14,111.1,111.12,1934.0,108.5151,108.5151,108.476,108.4955,1934.0
2023-03-01 15:15:00,111.13,111.4,111.07,111.25,7279.0,108.5053,108.7689,108.4467,108.6225,7279.0
2023-03-01 15:20:00,111.27,111.27,111.09,111.13,4762.0,108.642,108.642,108.4662,108.5053,4762.0
2023-03-01 15:25:00,111.09,111.15,111.01,111.14,8904.0,108.4662,108.5248,108.3881,108.5151,8904.0
2023-03-01 15:30:00,111.12,111.42,111.1,111.37,16163.0,108.4955,108.7884,108.476,108.7396,16163.0
2023-03-01 15:35:00,111.35,111.72,111.32,111.72,18863.0,108.7201,109.0814,108.6908,109.0814,18863.0
2023-03-01 15:40:00,111.73,111.89,111.52,111.55,22922.0,109.0911,109.2473,108.8861,108.9154,22922.0
2023-03-01 15:45:00,111.57,111.78,111.47,111.78,26594.0,108.9349,109.1399,108.8373,109.1399,26594.0
2023-03-01 15:50:00,111.78,111.9,111.63,111.75,32001.0,109.1399,109.2571,108.9935,109.1106,32001.0
2023-03-01 15:55:00,111.74,111.82,111.64,111.69,61332.0,109.1009,109.179,109.0032,109.0521,61332.0
2023-03-02 09:30:00,111.27,111.79,111.27,111.49,7622.0,108.642,109.1497,108.642,108.8568,7622.0
2023-03-02 09:35:00,111.17,111.17,111.02,111.02,1412.0,108.5443,108.5443,108.3979,108.3979,1412.0
2023-03-02 09:40:00,111.01,111.16,111.0,111.05,748.0,108.3881,108.5346,108.3784,108.4272,748.0
2023-03-02 09:45:00,110.96,111.16,110.91,111.02,2994.0,108.3393,108.5346,108.2905,108.3979,2994.0
2023-03-02 09:50:00,111.33,111.47,111.17,111.27,1074.0,108.7006,108.8373,108.5443,108.642,1074.0
2023-03-02 09:55:00,111.2,111.2,110.95,111.05,7565.0,108.5736,108.5736,108.3295,108.4272,7565.0
2023-03-02 10:00:00,111.02,111.2,110.92,110.92,6094.0,108.3979,108.5736,108.3003,108.3003,6094.0
2023-03-02 10:05:00,111.02,111.1,110.89,111.0,16488.0,108.3979,108.476,108.271,108.3784,16488.0
2023-03-02 10:10:00,110.91,110.93,110.77,110.87,4342.0,108.2905,108.31,108.1538,108.2514,4342.0
2023-03-02 10:15:00,110.86,110.96,110.56,110.66,9733.0,108.2417,108.3393,107.9488,108.0464,9733.0
2023-03-02 10:20:00,110.63,110.63,110.32,110.49,12400.0,108.0171,108.0171,107.7144,107.8804,12400.0
2023-03-02 10:25:00,110.46,110.69,110.45,110.64,30045.0,107.8511,108.0757,107.8414,108.0269,30045.0
2023-03-02 10:30:00,110.58,110.63,110.31,110.52,11246.0,107.9683,108.0171,107.7047,107.9097,11246.0
2023-03-02 10:35:00,110.59,110.59,110.3,110.3,4753.0,107.978,107.978,107.6949,107.6949,4753.0
2023-03-02 10:40:00,110.18,110.23,110.13,110.2,2160.0,107.5777,107.6265,107.5289,107.5973,2160.0
2023-03-02 10:45:00,110.2,110.24,110.1,110.15,2766.0,107.5973,107.6363,107.4996,107.5484,2766.0
2023-03-02 10:50:00,110.19,110.45,110.19,110.4,3867.0,107.5875,107.8414,107.5875,107.7925,3867.0
2023-03-02 10:55:00,110.36,110.36,110.24,110.31,2300.0,107.7535,107.7535,107.6363,107.7047,2300.0
2023-03-02 11:00:00,110.34,110.54,110.34,110.34,3414.0,107.7339,107.9292,107.7339,107.7339,3414.0
2023-03-02 11:05:00,110.4,110.53,110.38,110.4,3519.0,107.7925,107.9195,107.773,107.7925,3519.0
2023-03-02 11:10:00,110.37,110.4,110.3,110.37,2397.0,107.7632,107.7925,107.6949,107.7632,2397.0
2023-03-02 11:15:00,110.4,110.51,110.37,110.37,3869.0,107.7925,107.8999,107.7632,107.7632,3869.0
2023-03-02 11:20:00,110.38,110.38,110.27,110.34,4907.0,107.773,107.773,107.6656,107.7339,4907.0
2023-03-02 11:25:00,110.33,110.36,110.22,110.23,2164.0,107.7242,107.7535,107.6168,107.6265,2164.0
2023-03-02 11:30:00,110.2,110.3,110.18,110.3,3824.0,107.5973,107.6949,107.5777,107.6949,3824.0
2023-03-02 11:35:00,110.3,110.3,110.1,110.12,4494.0,107.6949,107.6949,107.4996,107.5191,4494.0
2023-03-02 11:40:00,110.11,110.19,110.05,110.09,3895.0,107.5094,107.5875,107.4508,107.4899,3895.0
2023-03-02 11:45:00,110.16,110.33,110.14,110.26,6700.0,107.5582,107.7242,107.5387,107.6558,6700.0
2023-03-02 11:50:00,110.27,110.31,110.16,110.23,4291.0,107.6656,107.7047,107.5582,107.6265,4291.0
2023-03-02 11:55:00,110.12,110.24,110.12,110.14,2316.0,107.5191,107.6363,107.5191,107.5387,2316.0
2023-03-02 12:00:00,110.16,110.27,110.16,110.27,3651.0,107.5582,107.6656,107.5582,107.6656,3651.0
2023-03-02 12:05:00,110.23,110.29,110.16,110.23,1911.0,107.6265,107.6851,107.5582,107.6265,1911.0
2023-03-02 12:10:00,110.23,110.23,110.1,110.19,1200.0,107.6265,107.6265,107.4996,107.5875,1200.0
2023-03-02 12:15:00,110.2,110.2,110.06,110.15,4142.0,107.5973,107.5973,107.4606,107.5484,4142.0
2023-03-02 12:20:00,110.18,110.27,110.17,110.25,3083.0,107.5777,107.6656,107.568,107.6461,3083.0
2023-03-02 12:25:00,110.27,110.32,110.23,110.31,7058.0,107.6656,107.7144,107.6265,107.7047,7058.0
2023-03-02 12:30:00,110.31,110.46,110.3,110.36,4451.0,107.7047,107.8511,107.6949,107.7535,4451.0
2023-03-02 12:35:00,110.31,110.34,110.1,110.2,4890.0,107.7047,107.7339,107.4996,107.5973,4890.0
2023-03-02 12:40:00,110.18,110.18,110.1,110.13,3649.0,107.5777,107.5777,107.4996,107.5289,3649.0
2023-03-02 12:45:00,110.12,110.12,109.99,110.11,4595.0,107.5191,107.5191,107.3922,107.5094,4595.0
2023-03-02 12:50:00,110.1,110.41,110.09,110.26,17935.0,107.4996,107.8023,107.4899,107.6558,17935.0
2023-03-02 12:55:00,110.26,110.28,110.2,110.23,4692.0,107.6558,107.6754,107.5973,107.6265,4692.0
2023-03-02 13:00:00,110.21,110.34,110.19,110.33,3641.0,107.607,107.7339,107.5875,107.7242,3641.0
2023-03-02 13:05:00,110.29,110.37,110.26,110.29,6400.0,107.6851,107.7632,107.6558,107.6851,6400.0
2023-03-02 13:10:00,110.28,110.31,110.16,110.22,8232.0,107.6754,107.7047,107.5582,107.6168,8232.0
2023-03-02 13:15:00,110.22,110.33,110.18,110.23,7357.0,107.6168,107.7242,107.5777,107.6265,7357.0
2023-03-02 13:20:00,110.23,110.27,110.14,110.15,4899.0,107.6265,107.6656,107.5387,107.5484,4899.0
2023-03-02 13:25:00,110.14,110.26,110.12,110.18,3311.0,107.5387,107.6558,107.5191,107.5777,3311.0
2023-03-02 13:30:00,110.15,110.25,110.15,110.25,1411.0,107.5484,107.6461,107.5484,107.6461,1411.0
2023-03-02 13:35:00,110.27,110.74,110.27,110.53,4229.0,107.6656,108.1245,107.6656,107.9195,4229.0
2023-03-02 13:40:00,110.51,110.56,110.37,110.42,4265.0,107.8999,107.9488,107.7632,107.8121,4265.0
2023-03-02 13:45:00,110.47,110.49,110.38,110.42,5902.0,107.8609,107.8804,107.773,107.8121,5902.0
2023-03-02 13:50:00,110.44,110.5,110.34,110.46,10688.0,107.8316,107.8902,107.7339,107.8511,10688.0
2023-03-02 13:55:00,110.48,110.53,110.41,110.51,32496.0,107.8706,107.9195,107.8023,107.8999,32496.0
2023-03-02 14:00:00,110.55,110.79,110.53,110.7,26286.0,107.939,108.1733,107.9195,108.0854,26286.0
2023-03-02 14:05:00,110.7,110.74,110.59,110.59,10869.0,108.0854,108.1245,107.978,107.978,10869.0
2023-03-02 14:10:00,110.62,110.63,110.39,110.45,8532.0,108.0073,108.0171,107.7828,107.8414,8532.0
2023-03-02 14:15:00,110.46,110.62,110.37,110.61,6867.0,107.8511,108.0073,107.7632,107.9976,6867.0
2023-03-02 14:20:00,110.59,110.61,110.5,110.61,6708.0,107.978,107.9976,107.8902,107.9976,6708.0
2023-03-02 14:25:00,110.62,110.8,110.62,110.7,13024.0,108.0073,108.1831,108.0073,108.0854,13024.0
2023-03-02 14:30:00,110.7,110.77,110.6,110.68,7651.0,108.0854,108.1538,107.9878,108.0659,7651.0
2023-03-02 14:35:00,110.69,110.69,110.36,110.45,10785.0,108.0757,108.0757,107.7535,107.8414,10785.0
2023-03-02 14:40:00,110.45,110.55,110.41,110.41,4299.0,107.8414,107.939,107.8023,107.8023,4299.0
2023-03-02 14:45:00,110.42,110.58,110.38,110.58,3293.0,107.8121,107.9683,107.773,107.9683,3293.0
2023-03-02 14:50:00,110.58,110.59,110.44,110.48,10373.0,107.9683,107.978,107.8316,107.8706,10373.0
2023-03-02 14:55:00,110.48,110.54,110.45,110.46,8953.0,107.8706,107.9292,107.8414,107.8511,8953.0
2023-03-02 15:00:00,110.46,110.57,110.37,110.37,11836.0,107.8511,107.9585,107.7632,107.7632,11836.0
2023-03-02 15:05:00,110.36,110.42,110.29,110.42,8054.0,107.7535,107.8121,107.6851,107.8121,8054.0
2023-03-02 15:10:00,110.45,110.52,110.44,110.45,5324.0,107.8414,107.9097,107.8316,107.8414,5324.0
2023-03-02 15:15:00,110.46,110.76,110.45,110.59,7763.0,107.8511,108.144,107.8414,107.978,7763.0
2023-03-02 15:20:00,110.57,110.65,110.47,110.52,28719.0,107.9585,108.0366,107.8609,107.9097,28719.0
2023-03-02 15:25:00,110.49,110.58,110.46,110.54,14235.0,107.8804,107.9683,107.8511,107.9292,14235.0
2023-03-02 15:30:00,110.55,110.75,110.55,110.75,19398.0,107.939,108.1343,107.939,108.1343,19398.0
2023-03-02 15:35:00,110.75,110.91,110.68,110.83,23489.0,108.1343,108.2905,108.0659,108.2124,23489.0
2023-03-02 15:40:00,110.8,110.93,110.76,110.76,15143.0,108.1831,108.31,108.144,108.144,15143.0
2023-03-02 15:45:00,110.74,110.76,110.61,110.73,17616.0,108.1245,108.144,107.9976,108.1147,17616.0
2023-03-02 15:50:00,110.7,110.7,110.53,110.65,40185.0,108.0854,108.0854,107.9195,108.0366,40185.0
2023-03-02 15:55:00,110.67,110.75,110.61,110.73,95188.0,108.0562,108.1343,107.9976,108.1147,95188.0
2023-03-03 09:30:00,111.39,111.39,111.02,111.16,6206.0,108.7592,108.7592,108.3979,108.5346,6206.0
2023-03-03 09:35:00,111.31,111.52,111.2,111.33,3697.0,108.681,108.8861,108.5736,108.7006,3697.0
2023-03-03 09:40:00,111.22,111.43,111.11,111.28,3353.0,108.5932,108.7982,108.4858,108.6517,3353.0
2023-03-03 09:45:00,111.35,111.69,111.32,111.38,6003.0,108.7201,109.0521,108.6908,108.7494,6003.0
2023-03-03 09:50:00,111.66,111.74,111.48,111.74,1500.0,109.0228,109.1009,108.847,109.1009,1500.0
2023-03-03 09:55:00,111.92,111.94,111.71,111.84,2120.0,109.2766,109.2962,109.0716,109.1985,2120.0
2023-03-03 10:00:00,111.84,111.84,111.47,111.6,4484.0,109.1985,109.1985,108.8373,108.9642,4484.0
2023-03-03 10:05:00,111.64,111.64,111.26,111.32,2954.0,109.0032,109.0032,108.6322,108.6908,2954.0
2023-03-03 10:10:00,111.3,111.45,111.24,111.45,1023.0,108.6713,108.8177,108.6127,108.8177,1023.0
2023-03-03 10:15:00,111.61,111.64,111.49,111.64,1103.0,108.974,109.0032,108.8568,109.0032,1103.0
2023-03-03 10:20:00,111.69,111.8,111.55,111.7,1829.0,109.0521,109.1595,108.9154,109.0618,1829.0
2023-03-03 10:25:00,111.75,111.81,111.68,111.77,1850.0,109.1106,109.1692,109.0423,109.1302,1850.0
2023-03-03 10:30:00,111.82,111.92,111.7,111.73,3661.0,109.179,109.2766,109.0618,109.0911,3661.0
2023-03-03 10:35:00,111.77,111.78,111.58,111.66,2079.0,109.1302,109.1399,108.9447,109.0228,2079.0
2023-03-03 10:40:00,111.62,111.94,111.59,111.94,3271.0,108.9837,109.2962,108.9544,109.2962,3271.0
2023-03-03 10:45:00,111.9,112.22,111.88,112.05,7036.0,109.2571,109.5695,109.2376,109.4036,7036.0
2023-03-03 10:50:00,111.99,112.05,111.89,112.05,4696.0,109.345,109.4036,109.2473,109.4036,4696.0
2023-03-03 10:55:00,112.02,112.18,111.86,111.86,4484.0,109.3743,109.5305,109.218,109.218,4484.0
2023-03-03 11:00:00,111.91,112.08,111.91,112.02,6722.0,109.2669,109.4329,109.2669,109.3743,6722.0
2023-03-03 11:05:00,112.03,112.13,111.96,112.11,3111.0,109.384,109.4817,109.3157,109.4621,3111.0
2023-03-03 11:10:00,112.11,112.11,111.89,112.0,2901.0,109.4621,109.4621,109.2473,109.3547,2901.0
2023-03-03 11:15:00,112.04,112.23,112.03,112.07,5627.0,109.3938,109.5793,109.384,109.4231,5627.0
2023-03-03 11:20:00,112.09,112.22,112.08,112.08,2297.0,109.4426,109.5695,109.4329,109.4329,2297.0
2023-03-03 11:25:00,112.09,112.09,111.98,112.01,2202.0,109.4426,109.4426,109.3352,109.3645,2202.0
2023-03-03 11:30:00,112.03,112.18,112.03,112.12,6317.0,109.384,109.5305,109.384,109.4719,6317.0
2023-03-03 11:35:00,112.18,112.18,112.06,112.07,2641.0,109.5305,109.5305,109.4133,109.4231,2641.0
2023-03-03 11:40:00,112.07,112.22,112.05,112.15,5819.0,109.4231,109.5695,109.4036,109.5012,5819.0
2023-03-03 11:45:00,112.21,112.34,112.19,112.25,9014.0,109.5598,109.6867,109.5403,109.5988,9014.0
2023-03-03 11:50:00,112.21,112.39,112.19,112.33,2970.0,109.5598,109.7355,109.5403,109.6769,2970.0
2023-03-03 11:55:00,112.39,112.49,112.34,112.49,400.0,109.7355,109.8332,109.6867,109.8332,400.0
2023-03-03 12:00:00,112.52,112.57,112.41,112.41,3871.0,109.8625,109.9113,109.7551,109.7551,3871.0
2023-03-03 12:05:00,112.42,112.48,112.36,112.48,2218.0,109.7648,109.8234,109.7062,109.8234,2218.0
2023-03-03 12:10:00,112.52,112.59,112.52,112.57,1715.0,109.8625,109.9308,109.8625,109.9113,1715.0
2023-03-03 12:15:00,112.57,112.59,112.49,112.52,4505.0,109.9113,109.9308,109.8332,109.8625,4505.0
2023-03-03 12:20:00,112.57,112.58,112.49,112.51,2200.0,109.9113,109.921,109.8332,109.8527,2200.0
2023-03-03 12:25:00,112.42,112.51,112.41,112.51,2592.0,109.7648,109.8527,109.7551,109.8527,2592.0
2023-03-03 12:30:00,112.46,112.53,112.36,112.43,2758.0,109.8039,109.8722,109.7062,109.7746,2758.0
2023-03-03 12:35:00,112.42,112.55,112.42,112.55,1231.0,109.7648,109.8918,109.7648,109.8918,1231.0
2023-03-03 12:40:00,112.54,112.61,112.51,112.56,1802.0,109.882,109.9503,109.8527,109.9015,1802.0
2023-03-03 12:45:00,112.56,112.66,112.53,112.6,3007.0,109.9015,109.9992,109.8722,109.9406,3007.0
2023-03-03 12:50:00,112.6,112.69,112.5,112.52,7280.0,109.9406,110.0284,109.8429,109.8625,7280.0
2023-03-03 12:55:00,112.57,112.8,112.55,112.8,1730.0,109.9113,110.1358,109.8918,110.1358,1730.0
2023-03-03 13:00:00,112.77,112.78,112.67,112.68,2627.0,110.1066,110.1163,110.0089,110.0187,2627.0
2023-03-03 13:05:00,112.71,112.87,112.68,112.76,1362.0,110.048,110.2042,110.0187,110.0968,1362.0
2023-03-03 13:10:00,112.78,112.89,112.7,112.81,4470.0,110.1163,110.2237,110.0382,110.1456,4470.0
2023-03-03 13:15:00,112.74,112.74,112.61,112.61,1211.0,110.0773,110.0773,109.9503,109.9503,1211.0
2023-03-03 13:20:00,112.68,112.68,112.53,112.6,3044.0,110.0187,110.0187,109.8722,109.9406,3044.0
2023-03-03 13:25:00,112.6,112.6,112.52,112.52,2201.0,109.9406,109.9406,109.8625,109.8625,2201.0
2023-03-03 13:30:00,112.54,112.63,112.41,112.42,4612.0,109.882,109.9699,109.7551,109.7648,4612.0
2023-03-03 13:35:00,112.45,112.61,112.4,112.54,2077.0,109.7941,109.9503,109.7453,109.882,2077.0
2023-03-03 13:40:00,112.57,112.57,112.47,112.52,1793.0,109.9113,109.9113,109.8136,109.8625,1793.0
2023-03-03 13:45:00,112.55,112.58,112.46,112.57,2786.0,109.8918,109.921,109.8039,109.9113,2786.0
2023-03-03 13:50:00,112.59,112.67,112.55,112.62,2569.0,109.9308,110.0089,109.8918,109.9601,2569.0
2023-03-03 13:55:00,112.61,112.62,112.54,112.58,2106.0,109.9503,109.9601,109.882,109.921,2106.0
2023-03-03 14:00:00,112.54,112.59,112.49,112.56,3056.0,109.882,109.9308,109.8332,109.9015,3056.0
2023-03-03 14:05:00,112.53,112.71,112.52,112.71,3980.0,109.8722,110.048,109.8625,110.048,3980.0
2023-03-03 14:10:00,112.7,112.94,112.7,112.94,4074.0,110.0382,110.2725,110.0382,110.2725,4074.0
2023-03-03 14:15:00,112.96,112.97,112.87,112.87,3399.0,110.2921,110.3018,110.2042,110.2042,3399.0
2023-03-03 14:20:00,112.88,112.89,112.75,112.82,4398.0,110.214,110.2237,110.087,110.1554,4398.0
2023-03-03 14:25:00,112.79,112.84,112.73,112.84,3700.0,110.1261,110.1749,110.0675,110.1749,3700.0
2023-03-03 14:30:00,112.85,112.96,112.82,112.94,5373.0,110.1847,110.2921,110.1554,110.2725,5373.0
2023-03-03 14:35:00,112.9,112.9,112.76,112.76,4068.0,110.2335,110.2335,110.0968,110.0968,4068.0
2023-03-03 14:40:00,112.76,112.86,112.68,112.72,7936.0,110.0968,110.1944,110.0187,110.0577,7936.0
2023-03-03 14:45:00,112.69,112.79,112.66,112.79,5593.0,110.0284,110.1261,109.9992,110.1261,5593.0
2023-03-03 14:50:00,112.79,112.79,112.61,112.61,4364.0,110.1261,110.1261,109.9503,109.9503,4364.0
2023-03-03 14:55:00,112.65,112.74,112.62,112.71,3008.0,109.9894,110.0773,109.9601,110.048,3008.0
2023-03-03 15:00:00,112.71,112.79,112.63,112.79,6234.0,110.048,110.1261,109.9699,110.1261,6234.0
2023-03-03 15:05:00,112.79,112.97,112.78,112.94,11168.0,110.1261,110.3018,110.1163,110.2725,11168.0
2023-03-03 15:10:00,112.9,112.93,112.76,112.87,12582.0,110.2335,110.2628,110.0968,110.2042,12582.0
2023-03-03 15:15:00,112.83,112.94,112.83,112.86,5272.0,110.1651,110.2725,110.1651,110.1944,5272.0
2023-03-03 15:20:00,112.85,112.89,112.73,112.74,4739.0,110.1847,110.2237,110.0675,110.0773,4739.0
2023-03-03 15:25:00,112.73,112.88,112.67,112.88,4859.0,110.0675,110.214,110.0089,110.214,4859.0
2023-03-03 15:30:00,112.85,112.86,112.79,112.82,6980.0,110.1847,110.1944,110.1261,110.1554,6980.0
2023-03-03 15:35:00,112.81,112.87,112.77,112.85,9512.0,110.1456,110.2042,110.1066,110.1847,9512.0
2023-03-03 15:40:00,112.86,112.86,112.68,112.79,12545.0,110.1944,110.1944,110.0187,110.1261,12545.0
2023-03-03 15:45:00,112.76,112.77,112.64,112.74,18640.0,110.0968,110.1066,109.9796,110.0773,18640.0
2023-03-03 15:50:00,112.66,112.87,112.64,112.87,22540.0,109.9992,110.2042,109.9796,110.2042,22540.0
2023-03-03 15:55:00,112.84,112.96,112.78,112.8,69275.0,110.1749,110.2921,110.1163,110.1358,69275.0
2023-03-06 09:30:00,112.96,113.31,112.96,113.13,6170.0,110.2921,110.6338,110.2921,110.4581,6170.0
2023-03-06 09:35:00,112.92,113.2,112.8,113.13,2312.0,110.253,110.5264,110.1358,110.4581,2312.0
2023-03-06 09:40:00,113.06,113.29,113.0,113.29,1732.0,110.3897,110.6143,110.3311,110.6143,1732.0
2023-03-06 09:45:00,113.33,113.46,112.96,112.98,4540.0,110.6533,110.7803,110.2921,110.3116,4540.0
2023-03-06 09:50:00,113.04,113.24,112.98,113.24,3637.0,110.3702,110.5655,110.3116,110.5655,3637.0
2023-03-06 09:55:00,113.21,113.32,113.11,113.21,6188.0,110.5362,110.6436,110.4385,110.5362,6188.0
2023-03-06 10:00:00,113.25,113.42,113.02,113.42,3631.0,110.5752,110.7412,110.3507,110.7412,3631.0
2023-03-06 10:05:00,113.45,113.66,113.45,113.55,5231.0,110.7705,110.9755,110.7705,110.8681,5231.0
2023-03-06 10:10:00,113.64,113.64,113.38,113.43,4998.0,110.956,110.956,110.7021,110.751,4998.0
2023-03-06 10:15:00,113.48,113.97,113.43,113.9,3696.0,110.7998,111.2782,110.751,111.2099,3696.0
2023-03-06 10:20:00,113.92,113.92,113.77,113.87,1617.0,111.2294,111.2294,111.0829,111.1806,1617.0
2023-03-06 10:25:00,113.91,114.0,113.9,113.97,3223.0,111.2196,111.3075,111.2099,111.2782,3223.0
2023-03-06 10:30:00,114.0,114.06,113.93,114.05,2163.0,111.3075,111.3661,111.2392,111.3563,2163.0
2023-03-06 10:35:00,114.04,114.04,113.86,113.87,2624.0,111.3466,111.3466,111.1708,111.1806,2624.0
2023-03-06 10:40:00,113.87,114.3,113.87,114.3,6529.0,111.1806,111.6004,111.1806,111.6004,6529.0
2023-03-06 10:45:00,114.31,114.44,114.15,114.16,5497.0,111.6102,111.7371,111.454,111.4637,5497.0
2023-03-06 10:50:00,114.15,114.15,114.02,114.02,3712.0,111.454,111.454,111.327,111.327,3712.0
2023-03-06 10:55:00,114.04,114.09,113.92,114.09,5171.0,111.3466,111.3954,111.2294,111.3954,5171.0
2023-03-06 11:00:00,114.11,114.18,114.06,114.09,2903.0,111.4149,111.4833,111.3661,111.3954,2903.0
2023-03-06 11:05:00,114.15,114.25,114.06,114.17,3228.0,111.454,111.5516,111.3661,111.4735,3228.0
2023-03-06 11:10:00,114.19,114.19,114.0,114.04,2401.0,111.493,111.493,111.3075,111.3466,2401.0
2023-03-06 11:15:00,113.98,114.21,113.85,114.21,3605.0,111.288,111.5125,111.161,111.5125,3605.0
2023-03-06 11:20:00,114.13,114.18,113.92,113.98,3849.0,111.4344,111.4833,111.2294,111.288,3849.0
2023-03-06 11:25:00,113.94,114.03,113.72,113.79,2514.0,111.2489,111.3368,111.0341,111.1025,2514.0
2023-03-06 11:30:00,113.73,113.73,113.67,113.72,2772.0,111.0439,111.0439,110.9853,111.0341,2772.0
2023-03-06 11:35:00,113.75,113.85,113.75,113.81,1513.0,111.0634,111.161,111.0634,111.122,1513.0
2023-03-06 11:40:00,113.77,113.77,113.58,113.58,1902.0,111.0829,111.0829,110.8974,110.8974,1902.0
2023-03-06 11:45:00,113.59,113.65,113.52,113.65,5753.0,110.9072,110.9658,110.8388,110.9658,5753.0
2023-03-06 11:50:00,113.61,113.78,113.53,113.78,3254.0,110.9267,111.0927,110.8486,111.0927,3254.0
2023-03-06 11:55:00,113.74,113.75,113.61,113.66,7989.0,111.0536,111.0634,110.9267,110.9755,7989.0
2023-03-06 12:00:00,113.7,113.81,113.69,113.81,1450.0,111.0146,111.122,111.0048,111.122,1450.0
2023-03-06 12:05:00,113.85,113.91,113.7,113.77,2272.0,111.161,111.2196,111.0146,111.0829,2272.0
2023-03-06 12:10:00,113.8,113.94,113.8,113.9,2027.0,111.1122,111.2489,111.1122,111.2099,2027.0
2023-03-06 12:15:00,113.91,114.05,113.83,114.05,6071.0,111.2196,111.3563,111.1415,111.3563,6071.0
2023-03-06 12:20:00,114.08,114.08,113.89,113.93,2188.0,111.3856,111.3856,111.2001,111.2392,2188.0
2023-03-06 12:25:00,113.78,113.85,113.77,113.85,1100.0,111.0927,111.161,111.0829,111.161,1100.0
2023-03-06 12:30:00,113.86,113.86,113.75,113.76,1996.0,111.1708,111.1708,111.0634,111.0732,1996.0
2023-03-06 12:35:00,113.76,113.77,113.65,113.65,1601.0,111.0732,111.0829,110.9658,110.9658,1601.0
2023-03-06 12:40:00,113.66,113.71,113.57,113.58,2622.0,110.9755,111.0244,110.8877,110.8974,2622.0
2023-03-06 12:45:00,113.55,113.55,113.25,113.27,3803.0,110.8681,110.8681,110.5752,110.5947,3803.0
2023-03-06 12:50:00,113.27,113.49,113.27,113.41,2542.0,110.5947,110.8096,110.5947,110.7314,2542.0
2023-03-06 12:55:00,113.41,113.45,113.38,113.4,2011.0,110.7314,110.7705,110.7021,110.7217,2011.0
2023-03-06 13:00:00,113.39,113.39,113.27,113.3,1606.0,110.7119,110.7119,110.5947,110.624,1606.0
2023-03-06 13:05:00,113.28,113.32,113.13,113.13,3346.0,110.6045,110.6436,110.4581,110.4581,3346.0
2023-03-06 13:10:00,113.17,113.19,113.02,113.05,3915.0,110.4971,110.5166,110.3507,110.3799,3915.0
2023-03-06 13:15:00,113.11,113.31,113.11,113.31,1501.0,110.4385,110.6338,110.4385,110.6338,1501.0
2023-03-06 13:20:00,113.31,113.33,113.15,113.16,4264.0,110.6338,110.6533,110.4776,110.4873,4264.0
2023-03-06 13:25:00,113.15,113.32,113.07,113.27,2811.0,110.4776,110.6436,110.3995,110.5947,2811.0
2023-03-06 13:30:00,113.18,113.27,113.16,113.25,4120.0,110.5069,110.5947,110.4873,110.5752,4120.0
2023-03-06 13:35:00,113.23,113.26,113.01,113.01,5835.0,110.5557,110.585,110.3409,110.3409,5835.0
2023-03-06 13:40:00,113.04,113.09,113.02,113.09,3029.0,110.3702,110.419,110.3507,110.419,3029.0
2023-03-06 13:45:00,113.08,113.09,113.0,113.02,1884.0,110.4092,110.419,110.3311,110.3507,1884.0
2023-03-06 13:50:00,113.05,113.1,112.94,113.1,4411.0,110.3799,110.4288,110.2725,110.4288,4411.0
2023-03-06 13:55:00,113.07,113.13,113.02,113.08,4307.0,110.3995,110.4581,110.3507,110.4092,4307.0
2023-03-06 14:00:00,113.07,113.15,113.07,113.15,1284.0,110.3995,110.4776,110.3995,110.4776,1284.0
2023-03-06 14:05:00,113.15,113.3,113.15,113.3,5100.0,110.4776,110.624,110.4776,110.624,5100.0
2023-03-06 14:10:00,113.3,113.36,113.28,113.34,2448.0,110.624,110.6826,110.6045,110.6631,2448.0
2023-03-06 14:15:00,113.32,113.32,113.21,113.22,4744.0,110.6436,110.6436,110.5362,110.5459,4744.0
2023-03-06 14:20:00,113.27,113.41,113.25,113.39,3259.0,110.5947,110.7314,110.5752,110.7119,3259.0
2023-03-06 14:25:00,113.4,113.4,113.3,113.35,7282.0,110.7217,110.7217,110.624,110.6729,7282.0
2023-03-06 14:30:00,113.38,113.5,113.3,113.3,3636.0,110.7021,110.8193,110.624,110.624,3636.0
2023-03-06 14:35:00,113.29,113.29,113.18,113.25,3893.0,110.6143,110.6143,110.5069,110.5752,3893.0
2023-03-06 14:40:00,113.25,113.36,113.24,113.31,4277.0,110.5752,110.6826,110.5655,110.6338,4277.0
2023-03-06 14:45:00,113.32,113.35,113.23,113.3,3561.0,110.6436,110.6729,110.5557,110.624,3561.0
2023-03-06 14:50:00,113.29,113.34,113.26,113.33,3373.0,110.6143,110.6631,110.585,110.6533,3373.0
2023-03-06 14:55:00,113.35,113.39,113.25,113.31,5184.0,110.6729,110.7119,110.5752,110.6338,5184.0
2023-03-06 15:00:00,113.34,113.38,113.24,113.29,8116.0,110.6631,110.7021,110.5655,110.6143,8116.0
2023-03-06 15:05:00,113.27,113.3,113.11,113.2,10848.0,110.5947,110.624,110.4385,110.5264,10848.0
2023-03-06 15:10:00,113.21,113.21,112.96,112.97,7969.0,110.5362,110.5362,110.2921,110.3018,7969.0
2023-03-06 15:15:00,112.98,113.1,112.88,113.09,7093.0,110.3116,110.4288,110.214,110.419,7093.0
2023-03-06 15:20:00,113.09,113.1,112.89,112.95,10077.0,110.419,110.4288,110.2237,110.2823,10077.0
2023-03-06 15:25:00,112.95,112.98,112.73,112.73,33023.0,110.2823,110.3116,110.0675,110.0675,33023.0
2023-03-06 15:30:00,112.78,112.84,112.68,112.73,15374.0,110.1163,110.1749,110.0187,110.0675,15374.0
2023-03-06 15:35:00,112.77,112.99,112.73,112.93,8993.0,110.1066,110.3214,110.0675,110.2628,8993.0
2023-03-06 15:40:00,112.91,112.91,112.76,112.86,11457.0,110.2433,110.2433,110.0968,110.1944,11457.0
2023-03-06 15:45:00,112.87,112.91,112.77,112.84,19698.0,110.2042,110.2433,110.1066,110.1749,19698.0
2023-03-06 15:50:00,112.86,112.93,112.67,112.75,45687.0,110.1944,110.2628,110.0089,110.087,45687.0
2023-03-06 15:55:00,112.75,112.75,112.53,112.6,75785.0,110.087,110.087,109.8722,109.9406,75785.0
2023-03-07 09:30:00,112.31,112.46,112.01,112.01,10312.0,109.6574,109.8039,109.3645,109.3645,10312.0
2023-03-07 09:35:00,112.15,112.79,112.01,112.59,2600.0,109.5012,110.1261,109.3645,109.9308,2600.0
2023-03-07 09:40:00,112.56,112.63,112.41,112.53,7006.0,109.9015,109.9699,109.7551,109.8722,7006.0
2023-03-07 09:45:00,112.53,112.68,112.36,112.43,4330.0,109.8722,110.0187,109.7062,109.7746,4330.0
2023-03-07 09:50:00,112.37,112.51,112.35,112.4,5311.0,109.716,109.8527,109.6965,109.7453,5311.0
2023-03-07 09:55:00,112.35,112.49,112.25,112.4,3421.0,109.6965,109.8332,109.5988,109.7453,3421.0
2023-03-07 10:00:00,112.35,112.35,111.46,111.46,8742.0,109.6965,109.6965,108.8275,108.8275,8742.0
2023-03-07 10:05:00,111.39,111.44,111.06,111.06,10328.0,108.7592,108.808,108.4369,108.4369,10328.0
2023-03-07 10:10:00,111.11,111.45,111.06,111.3,4295.0,108.4858,108.8177,108.4369,108.6713,4295.0
2023-03-07 10:15:00,111.25,111.37,111.06,111.09,15995.0,108.6225,108.7396,108.4369,108.4662,15995.0
2023-03-07 10:20:00,111.07,111.51,111.07,111.13,6663.0,108.4467,108.8763,108.4467,108.5053,6663.0
2023-03-07 10:25:00,111.14,111.21,110.73,110.81,7256.0,108.5151,108.5834,108.1147,108.1928,7256.0
2023-03-07 10:30:00,110.85,111.12,110.72,110.8,9679.0,108.2319,108.4955,108.105,108.1831,9679.0
2023-03-07 10:35:00,110.79,111.07,110.57,110.68,6420.0,108.1733,108.4467,107.9585,108.0659,6420.0
2023-03-07 10:40:00,110.64,110.71,110.46,110.47,12647.0,108.0269,108.0952,107.8511,107.8609,12647.0
2023-03-07 10:45:00,110.47,110.7,110.37,110.62,6849.0,107.8609,108.0854,107.7632,108.0073,6849.0
2023-03-07 10:50:00,110.54,110.56,110.15,110.54,9882.0,107.9292,107.9488,107.5484,107.9292,9882.0
2023-03-07 10:55:00,110.58,110.58,110.01,110.15,4900.0,107.9683,107.9683,107.4117,107.5484,4900.0
2023-03-07 11:00:00,110.06,110.34,109.91,110.27,9509.0,107.4606,107.7339,107.3141,107.6656,9509.0
2023-03-07 11:05:00,110.33,110.38,110.07,110.15,5576.0,107.7242,107.773,107.4703,107.5484,5576.0
2023-03-07 11:10:00,110.18,110.23,109.87,109.87,8393.0,107.5777,107.6265,107.275,107.275,8393.0
2023-03-07 11:15:00,109.89,109.92,109.78,109.91,5610.0,107.2946,107.3239,107.1872,107.3141,5610.0
2023-03-07 11:20:00,109.89,109.89,109.67,109.67,22671.0,107.2946,107.2946,107.0798,107.0798,22671.0
2023-03-07 11:25:00,109.65,109.8,109.49,109.49,8658.0,107.0602,107.2067,106.904,106.904,8658.0
2023-03-07 11:30:00,109.49,109.67,109.42,109.47,10739.0,106.904,107.0798,106.8357,106.8845,10739.0
2023-03-07 11:35:00,109.46,109.71,109.45,109.55,16568.0,106.8747,107.1188,106.865,106.9626,16568.0
2023-03-07 11:40:00,109.56,109.83,109.42,109.82,6444.0,106.9724,107.236,106.8357,107.2262,6444.0
2023-03-07 11:45:00,109.82,109.87,109.8,109.86,5025.0,107.2262,107.275,107.2067,107.2653,5025.0
2023-03-07 11:50:00,109.89,109.94,109.66,109.66,5228.0,107.2946,107.3434,107.07,107.07,5228.0
2023-03-07 11:55:00,109.65,109.76,109.52,109.55,7064.0,107.0602,107.1676,106.9333,106.9626,7064.0
2023-03-07 12:00:00,109.53,109.6,109.38,109.5,7282.0,106.9431,107.0114,106.7966,106.9138,7282.0
2023-03-07 12:05:00,109.44,109.6,109.43,109.56,3089.0,106.8552,107.0114,106.8454,106.9724,3089.0
2023-03-07 12:10:00,109.61,109.65,109.53,109.59,3873.0,107.0212,107.0602,106.9431,107.0017,3873.0
2023-03-07 12:15:00,109.58,109.88,109.5,109.88,4145.0,106.9919,107.2848,106.9138,107.2848,4145.0
2023-03-07 12:20:00,109.94,110.22,109.93,109.98,6156.0,107.3434,107.6168,107.3336,107.3825,6156.0
2023-03-07 12:25:00,110.0,110.16,110.0,110.05,3826.0,107.402,107.5582,107.402,107.4508,3826.0
2023-03-07 12:30:00,110.02,110.29,109.97,110.25,6337.0,107.4215,107.6851,107.3727,107.6461,6337.0
2023-03-07 12:35:00,110.22,110.29,110.14,110.28,6336.0,107.6168,107.6851,107.5387,107.6754,6336.0
2023-03-07 12:40:00,110.29,110.3,110.13,110.3,5014.0,107.6851,107.6949,107.5289,107.6949,5014.0
2023-03-07 12:45:00,110.29,110.38,110.23,110.29,14485.0,107.6851,107.773,107.6265,107.6851,14485.0
2023-03-07 12:50:00,110.27,110.27,109.98,110.02,5297.0,107.6656,107.6656,107.3825,107.4215,5297.0
2023-03-07 12:55:00,109.98,109.99,109.87,109.95,3617.0,107.3825,107.3922,107.275,107.3532,3617.0
2023-03-07 13:00:00,109.87,109.95,109.79,109.9,3932.0,107.275,107.3532,107.1969,107.3043,3932.0
2023-03-07 13:05:00,109.84,109.93,109.75,109.79,8312.0,107.2458,107.3336,107.1579,107.1969,8312.0
2023-03-07 13:10:00,109.82,109.84,109.69,109.72,5583.0,107.2262,107.2458,107.0993,107.1286,5583.0
2023-03-07 13:15:00,109.72,109.79,109.66,109.77,4040.0,107.1286,107.1969,107.07,107.1774,4040.0
2023-03-07 13:20:00,109.78,109.83,109.66,109.7,5285.0,107.1872,107.236,107.07,107.1091,5285.0
2023-03-07 13:25:00,109.65,109.75,109.62,109.72,2626.0,107.0602,107.1579,107.031,107.1286,2626.0
2023-03-07 13:30:00,109.72,109.81,109.63,109.7,7272.0,107.1286,107.2165,107.0407,107.1091,7272.0
2023-03-07 13:35:00,109.67,109.76,109.62,109.68,4120.0,107.0798,107.1676,107.031,107.0895,4120.0
2023-03-07 13:40:00,109.67,109.73,109.53,109.56,8990.0,107.0798,107.1384,106.9431,106.9724,8990.0
2023-03-07 13:45:00,109.53,109.53,109.41,109.47,3768.0,106.9431,106.9431,106.8259,106.8845,3768.0
2023-03-07 13:50:00,109.45,109.47,109.32,109.34,7190.0,106.865,106.8845,106.738,106.7576,7190.0
2023-03-07 13:55:00,109.35,109.52,109.35,109.46,3616.0,106.7673,106.9333,106.7673,106.8747,3616.0
2023-03-07 14:00:00,109.46,109.55,109.43,109.47,5682.0,106.8747,106.9626,106.8454,106.8845,5682.0
2023-03-07 14:05:00,109.49,109.57,109.46,109.55,3695.0,106.904,106.9821,106.8747,106.9626,3695.0
2023-03-07 14:10:00,109.52,109.59,109.49,109.57,5613.0,106.9333,107.0017,106.904,106.9821,5613.0
2023-03-07 14:15:00,109.58,109.58,109.34,109.34,12363.0,106.9919,106.9919,106.7576,106.7576,12363.0
2023-03-07 14:20:00,109.39,109.43,109.19,109.19,6391.0,106.8064,106.8454,106.6111,106.6111,6391.0
2023-03-07 14:25:00,109.17,109.28,109.11,109.2,5993.0,106.5916,106.699,106.533,106.6209,5993.0
2023-03-07 14:30:00,109.2,109.21,109.08,109.15,3117.0,106.6209,106.6306,106.5037,106.5721,3117.0
2023-03-07 14:35:00,109.11,109.18,109.04,109.09,5312.0,106.533,106.6013,106.4647,106.5135,5312.0
2023-03-07 14:40:00,109.11,109.11,108.99,109.01,7174.0,106.533,106.533,106.4158,106.4354,7174.0
2023-03-07 14:45:00,109.02,109.09,108.97,108.99,6175.0,106.4451,106.5135,106.3963,106.4158,6175.0
2023-03-07 14:50:00,108.98,108.99,108.88,108.89,5850.0,106.4061,106.4158,106.3084,106.3182,5850.0
2023-03-07 14:55:00,108.88,109.01,108.83,109.0,4626.0,106.3084,106.4354,106.2596,106.4256,4626.0
2023-03-07 15:00:00,109.0,109.23,109.0,109.15,18386.0,106.4256,106.6502,106.4256,106.5721,18386.0
2023-03-07 15:05:00,109.14,109.2,109.07,109.14,7920.0,106.5623,106.6209,106.4939,106.5623,7920.0
2023-03-07 15:10:00,109.14,109.34,109.13,109.28,9017.0,106.5623,106.7576,106.5525,106.699,9017.0
2023-03-07 15:15:00,109.26,109.4,109.26,109.37,6977.0,106.6795,106.8162,106.6795,106.7869,6977.0
2023-03-07 15:20:00,109.34,109.34,109.16,109.22,9446.0,106.7576,106.7576,106.5818,106.6404,9446.0
2023-03-07 15:25:00,109.2,109.2,108.96,109.09,11792.0,106.6209,106.6209,106.3865,106.5135,11792.0
2023-03-07 15:30:00,109.09,109.32,109.09,109.29,14906.0,106.5135,106.738,106.5135,106.7087,14906.0
2023-03-07 15:35:00,109.3,109.37,109.26,109.26,15287.0,106.7185,106.7869,106.6795,106.6795,15287.0
2023-03-07 15:40:00,109.27,109.3,109.06,109.06,46743.0,106.6892,106.7185,106.4842,106.4842,46743.0
2023-03-07 15:45:00,109.07,109.14,108.99,109.08,47755.0,106.4939,106.5623,106.4158,106.5037,47755.0
2023-03-07 15:50:00,109.07,109.12,108.91,109.1,81715.0,106.4939,106.5428,106.3377,106.5232,81715.0
2023-03-07 15:55:00,109.09,109.21,108.82,108.82,226615.0,106.5135,106.6306,106.2498,106.2498,226615.0
2023-03-08 09:30:00,108.71,109.41,108.71,108.71,11562.0,106.1424,106.8259,106.1424,106.1424,11562.0
2023-03-08 09:35:00,108.71,108.76,108.22,108.27,6048.0,106.1424,106.1913,105.664,105.7128,6048.0
2023-03-08 09:40:00,108.28,108.55,108.27,108.48,8142.0,105.7226,105.9862,105.7128,105.9179,8142.0
2023-03-08 09:45:00,108.57,108.63,108.34,108.37,19441.0,106.0058,106.0643,105.7812,105.8105,19441.0
2023-03-08 09:50:00,108.33,108.44,108.26,108.33,8381.0,105.7714,105.8788,105.7031,105.7714,8381.0
2023-03-08 09:55:00,108.33,108.56,108.22,108.44,7700.0,105.7714,105.996,105.664,105.8788,7700.0
2023-03-08 10:00:00,108.55,108.61,107.77,108.34,14070.0,105.9862,106.0448,105.2246,105.7812,14070.0
2023-03-08 10:05:00,108.41,108.5,108.25,108.42,8809.0,105.8495,105.9374,105.6933,105.8593,8809.0
2023-03-08 10:10:00,108.47,108.76,108.43,108.64,13391.0,105.9081,106.1913,105.8691,106.0741,13391.0
2023-03-08 10:15:00,108.64,108.74,108.48,108.56,14330.0,106.0741,106.1717,105.9179,105.996,14330.0
2023-03-08 10:20:00,108.57,109.17,108.41,109.17,18954.0,106.0058,106.5916,105.8495,106.5916,18954.0
2023-03-08 10:25:00,109.16,109.23,109.04,109.07,9323.0,106.5818,106.6502,106.4647,106.4939,9323.0
2023-03-08 10:30:00,109.14,109.57,109.07,109.42,4718.0,106.5623,106.9821,106.4939,106.8357,4718.0
2023-03-08 10:35:00,109.39,109.45,109.27,109.32,6187.0,106.8064,106.865,106.6892,106.738,6187.0
2023-03-08 10:40:00,109.25,109.26,109.11,109.22,4600.0,106.6697,106.6795,106.533,106.6404,4600.0
2023-03-08 10:45:00,109.11,109.23,108.87,108.88,6819.0,106.533,106.6502,106.2987,106.3084,6819.0
2023-03-08 10:50:00,108.81,108.9,108.75,108.88,6296.0,106.2401,106.328,106.1815,106.3084,6296.0
2023-03-08 10:55:00,108.83,108.91,108.75,108.8,12270.0,106.2596,106.3377,106.1815,106.2303,12270.0
2023-03-08 11:00:00,108.83,109.01,108.75,108.91,18015.0,106.2596,106.4354,106.1815,106.3377,18015.0
2023-03-08 11:05:00,108.9,109.05,108.89,108.92,7327.0,106.328,106.4744,106.3182,106.3475,7327.0
2023-03-08 11:10:00,108.93,108.96,108.8,108.81,7116.0,106.3573,106.3865,106.2303,106.2401,7116.0
2023-03-08 11:15:00,108.79,108.89,108.73,108.73,13696.0,106.2206,106.3182,106.162,106.162,13696.0
2023-03-08 11:20:00,108.73,108.78,108.65,108.71,7770.0,106.162,106.2108,106.0839,106.1424,7770.0
2023-03-08 11:25:00,108.68,108.77,108.61,108.64,5159.0,106.1132,106.201,106.0448,106.0741,5159.0
2023-03-08 11:30:00,108.69,108.72,108.53,108.55,2944.0,106.1229,106.1522,105.9667,105.9862,2944.0
2023-03-08 11:35:00,108.51,108.62,108.43,108.6,8447.0,105.9472,106.0546,105.8691,106.035,8447.0
2023-03-08 11:40:00,108.62,108.76,108.59,108.67,14851.0,106.0546,106.1913,106.0253,106.1034,14851.0
2023-03-08 11:45:00,108.77,108.95,108.73,108.93,10182.0,106.201,106.3768,106.162,106.3573,10182.0
2023-03-08 11:50:00,108.9,109.08,108.9,108.95,19792.0,106.328,106.5037,106.328,106.3768,19792.0
2023-03-08 11:55:00,108.91,108.96,108.83,108.91,6677.0,106.3377,106.3865,106.2596,106.3377,6677.0
2023-03-08 12:00:00,108.9,108.94,108.76,108.8,5153.0,106.328,106.367,106.1913,106.2303,5153.0
2023-03-08 12:05:00,108.82,108.89,108.65,108.66,6719.0,106.2498,106.3182,106.0839,106.0936,6719.0
2023-03-08 12:10:00,108.7,108.71,108.47,108.59,3106.0,106.1327,106.1424,105.9081,106.0253,3106.0
2023-03-08 12:15:00,108.59,108.81,108.55,108.76,4793.0,106.0253,106.2401,105.9862,106.1913,4793.0
2023-03-08 12:20:00,108.8,108.8,108.68,108.76,4099.0,106.2303,106.2303,106.1132,106.1913,4099.0
2023-03-08 12:25:00,108.73,108.75,108.61,108.62,8161.0,106.162,106.1815,106.0448,106.0546,8161.0
2023-03-08 12:30:00,108.64,108.64,108.4,108.5,4994.0,106.0741,106.0741,105.8398,105.9374,4994.0
2023-03-08 12:35:00,108.47,108.62,108.46,108.58,3344.0,105.9081,106.0546,105.8984,106.0155,3344.0
2023-03-08 12:40:00,108.62,108.72,108.59,108.72,3300.0,106.0546,106.1522,106.0253,106.1522,3300.0
2023-03-08 12:45:00,108.69,108.8,108.69,108.69,4494.0,106.1229,106.2303,106.1229,106.1229,4494.0
2023-03-08 12:50:00,108.8,108.9,108.75,108.84,5675.0,106.2303,106.328,106.1815,106.2694,5675.0
2023-03-08 12:55:00,108.83,108.83,108.75,108.75,5390.0,106.2596,106.2596,106.1815,106.1815,5390.0
2023-03-08 13:00:00,108.83,108.93,108.67,108.83,10159.0,106.2596,106.3573,106.1034,106.2596,10159.0
2023-03-08 13:05:00,108.89,108.91,108.72,108.73,6327.0,106.3182,106.3377,106.1522,106.162,6327.0
2023-03-08 13:10:00,108.7,108.79,108.65,108.75,3591.0,106.1327,106.2206,106.0839,106.1815,3591.0
2023-03-08 13:15:00,108.71,108.73,108.63,108.63,3944.0,106.1424,106.162,106.0643,106.0643,3944.0
2023-03-08 13:20:00,108.61,108.76,108.57,108.74,2932.0,106.0448,106.1913,106.0058,106.1717,2932.0
2023-03-08 13:25:00,108.73,108.74,108.56,108.56,3360.0,106.162,106.1717,105.996,105.996,3360.0
2023-03-08 13:30:00,108.54,108.64,108.53,108.62,3026.0,105.9765,106.0741,105.9667,106.0546,3026.0
2023-03-08 13:35:00,108.62,108.63,108.5,108.52,3725.0,106.0546,106.0643,105.9374,105.9569,3725.0
2023-03-08 13:40:00,108.5,108.5,108.34,108.42,4484.0,105.9374,105.9374,105.7812,105.8593,4484.0
2023-03-08 13:45:00,108.41,108.41,108.31,108.35,3087.0,105.8495,105.8495,105.7519,105.7909,3087.0
2023-03-08 13:50:00,108.35,108.41,108.33,108.38,6715.0,105.7909,105.8495,105.7714,105.8202,6715.0
2023-03-08 13:55:00,108.41,108.42,108.21,108.28,5866.0,105.8495,105.8593,105.6543,105.7226,5866.0
2023-03-08 14:00:00,108.32,108.42,108.31,108.37,4600.0,105.7617,105.8593,105.7519,105.8105,4600.0
2023-03-08 14:05:00,108.35,108.53,108.34,108.5,4438.0,105.7909,105.9667,105.7812,105.9374,4438.0
2023-03-08 14:10:00,108.58,108.61,108.47,108.48,3615.0,106.0155,106.0448,105.9081,105.9179,3615.0
2023-03-08 14:15:00,108.45,108.49,108.41,108.45,4243.0,105.8886,105.9276,105.8495,105.8886,4243.0
2023-03-08 14:20:00,108.47,108.57,108.47,108.5,3455.0,105.9081,106.0058,105.9081,105.9374,3455.0
2023-03-08 14:25:00,108.48,108.57,108.46,108.53,4435.0,105.9179,106.0058,105.8984,105.9667,4435.0
2023-03-08 14:30:00,108.53,108.53,108.4,108.41,6583.0,105.9667,105.9667,105.8398,105.8495,6583.0
2023-03-08 14:35:00,108.43,108.53,108.41,108.5,3996.0,105.8691,105.9667,105.8495,105.9374,3996.0
2023-03-08 14:40:00,108.52,108.59,108.45,108.45,5827.0,105.9569,106.0253,105.8886,105.8886,5827.0
2023-03-08 14:45:00,108.49,108.55,108.45,108.45,6860.0,105.9276,105.9862,105.8886,105.8886,6860.0
2023-03-08 14:50:00,108.48,108.49,108.4,108.45,4852.0,105.9179,105.9276,105.8398,105.8886,4852.0
2023-03-08 14:55:00,108.43,108.43,108.36,108.39,4585.0,105.8691,105.8691,105.8007,105.83,4585.0
2023-03-08 15:00:00,108.41,108.44,108.26,108.32,7933.0,105.8495,105.8788,105.7031,105.7617,7933.0
2023-03-08 15:05:00,108.3,108.3,108.16,108.24,7146.0,105.7421,105.7421,105.6054,105.6835,7146.0
2023-03-08 15:10:00,108.21,108.22,108.1,108.21,11727.0,105.6543,105.664,105.5469,105.6543,11727.0
2023-03-08 15:15:00,108.19,108.19,108.06,108.15,8322.0,105.6347,105.6347,105.5078,105.5957,8322.0
2023-03-08 15:20:00,108.14,108.27,108.13,108.2,8203.0,105.5859,105.7128,105.5761,105.6445,8203.0
2023-03-08 15:25:00,108.2,108.31,108.19,108.25,8292.0,105.6445,105.7519,105.6347,105.6933,8292.0
2023-03-08 15:30:00,108.28,108.41,108.25,108.41,16442.0,105.7226,105.8495,105.6933,105.8495,16442.0
2023-03-08 15:35:00,108.43,108.61,108.41,108.61,12790.0,105.8691,106.0448,105.8495,106.0448,12790.0
2023-03-08 15:40:00,108.62,108.75,108.59,108.75,23025.0,106.0546,106.1815,106.0253,106.1815,23025.0
2023-03-08 15:45:00,108.73,108.85,108.69,108.76,26080.0,106.162,106.2791,106.1229,106.1913,26080.0
2023-03-08 15:50:00,108.75,108.88,108.75,108.82,48553.0,106.1815,106.3084,106.1815,106.2498,48553.0
2023-03-08 15:55:00,108.79,108.96,108.71,108.92,122754.0,106.2206,106.3865,106.1424,106.3475,122754.0
2023-03-09 09:30:00,109.44,109.44,108.65,109.34,16045.0,106.8552,106.8552,106.0839,106.7576,16045.0
2023-03-09 09:35:00,109.37,109.38,108.77,108.98,10933.0,106.7869,106.7966,106.201,106.4061,10933.0
2023-03-09 09:40:00,108.99,109.04,108.81,108.89,3617.0,106.4158,106.4647,106.2401,106.3182,3617.0
2023-03-09 09:45:00,108.9,109.21,108.89,109.18,6642.0,106.328,106.6306,106.3182,106.6013,6642.0
2023-03-09 09:50:00,109.18,109.25,108.99,108.99,5616.0,106.6013,106.6697,106.4158,106.4158,5616.0
2023-03-09 09:55:00,109.03,109.04,108.87,108.97,7484.0,106.4549,106.4647,106.2987,106.3963,7484.0
2023-03-09 10:00:00,108.98,109.28,108.98,109.27,7248.0,106.4061,106.699,106.4061,106.6892,7248.0
2023-03-09 10:05:00,109.34,109.41,109.13,109.2,3527.0,106.7576,106.8259,106.5525,106.6209,3527.0
2023-03-09 10:10:00,109.21,109.22,108.85,108.91,3658.0,106.6306,106.6404,106.2791,106.3377,3658.0
2023-03-09 10:15:00,108.9,108.9,108.63,108.82,4158.0,106.328,106.328,106.0643,106.2498,4158.0
2023-03-09 10:20:00,108.89,108.96,108.81,108.93,2848.0,106.3182,106.3865,106.2401,106.3573,2848.0
2023-03-09 10:25:00,108.91,109.01,108.88,108.98,4412.0,106.3377,106.4354,106.3084,106.4061,4412.0
2023-03-09 10:30:00,108.98,109.03,108.9,108.93,3338.0,106.4061,106.4549,106.328,106.3573,3338.0
2023-03-09 10:35:00,108.93,109.04,108.85,108.94,3144.0,106.3573,106.4647,106.2791,106.367,3144.0
2023-03-09 10:40:00,108.98,109.21,108.83,109.21,12490.0,106.4061,106.6306,106.2596,106.6306,12490.0
2023-03-09 10:45:00,109.14,109.14,109.05,109.08,1887.0,106.5623,106.5623,106.4744,106.5037,1887.0
2023-03-09 10:50:00,109.0,109.04,108.96,108.96,5986.0,106.4256,106.4647,106.3865,106.3865,5986.0
2023-03-09 10:55:00,109.02,109.04,108.66,108.66,5112.0,106.4451,106.4647,106.0936,106.0936,5112.0
2023-03-09 11:00:00,108.66,108.66,108.44,108.48,4827.0,106.0936,106.0936,105.8788,105.9179,4827.0
2023-03-09 11:05:00,108.48,108.48,108.3,108.37,4153.0,105.9179,105.9179,105.7421,105.8105,4153.0
2023-03-09 11:10:00,108.35,108.4,108.31,108.4,3583.0,105.7909,105.8398,105.7519,105.8398,3583.0
2023-03-09 11:15:00,108.39,108.4,108.2,108.26,3112.0,105.83,105.8398,105.6445,105.7031,3112.0
2023-03-09 11:20:00,108.3,108.39,108.25,108.25,3942.0,105.7421,105.83,105.6933,105.6933,3942.0
2023-03-09 11:25:00,108.22,108.22,107.9,107.91,4680.0,105.664,105.664,105.3516,105.3613,4680.0
2023-03-09 11:30:00,107.91,108.04,107.91,108.0,3162.0,105.3613,105.4883,105.3613,105.4492,3162.0
2023-03-09 11:35:00,108.01,108.07,107.99,108.0,902.0,105.459,105.5176,105.4395,105.4492,902.0
2023-03-09 11:40:00,108.01,108.35,107.99,108.35,5385.0,105.459,105.7909,105.4395,105.7909,5385.0
2023-03-09 11:45:00,108.31,108.42,108.3,108.31,2619.0,105.7519,105.8593,105.7421,105.7519,2619.0
2023-03-09 11:50:00,108.3,108.3,108.15,108.16,2789.0,105.7421,105.7421,105.5957,105.6054,2789.0
2023-03-09 11:55:00,108.14,108.15,108.11,108.13,1715.0,105.5859,105.5957,105.5566,105.5761,1715.0
2023-03-09 12:00:00,108.13,108.19,108.04,108.14,4361.0,105.5761,105.6347,105.4883,105.5859,4361.0
2023-03-09 12:05:00,108.11,108.25,108.11,108.2,1359.0,105.5566,105.6933,105.5566,105.6445,1359.0
2023-03-09 12:10:00,108.23,108.23,108.15,108.15,2704.0,105.6738,105.6738,105.5957,105.5957,2704.0
2023-03-09 12:15:00,108.19,108.34,108.13,108.3,18577.0,105.6347,105.7812,105.5761,105.7421,18577.0
2023-03-09 12:20:00,108.29,108.41,108.22,108.39,2220.0,105.7324,105.8495,105.664,105.83,2220.0
2023-03-09 12:25:00,108.36,108.39,108.33,108.38,2083.0,105.8007,105.83,105.7714,105.8202,2083.0
2023-03-09 12:30:00,108.4,108.51,108.4,108.42,2532.0,105.8398,105.9472,105.8398,105.8593,2532.0
2023-03-09 12:35:00,108.42,108.42,108.19,108.34,5918.0,105.8593,105.8593,105.6347,105.7812,5918.0
2023-03-09 12:40:00,108.34,108.51,108.25,108.26,4387.0,105.7812,105.9472,105.6933,105.7031,4387.0
2023-03-09 12:45:00,108.24,108.24,108.0,108.01,5339.0,105.6835,105.6835,105.4492,105.459,5339.0
2023-03-09 12:50:00,107.99,108.07,107.99,108.05,2663.0,105.4395,105.5176,105.4395,105.498,2663.0
2023-03-09 12:55:00,108.01,108.01,107.91,107.98,3551.0,105.459,105.459,105.3613,105.4297,3551.0
2023-03-09 13:00:00,107.95,108.11,107.94,108.07,2084.0,105.4004,105.5566,105.3906,105.5176,2084.0
2023-03-09 13:05:00,108.0,108.01,107.9,107.9,2521.0,105.4492,105.459,105.3516,105.3516,2521.0
2023-03-09 13:10:00,107.93,107.93,107.71,107.74,3006.0,105.3809,105.3809,105.1661,105.1954,3006.0
2023-03-09 13:15:00,107.72,107.72,107.58,107.6,3870.0,105.1758,105.1758,105.0391,105.0587,3870.0
2023-03-09 13:20:00,107.61,107.7,107.36,107.36,3780.0,105.0684,105.1563,104.8243,104.8243,3780.0
2023-03-09 13:25:00,107.31,107.31,107.11,107.16,6220.0,104.7755,104.7755,104.5802,104.6291,6220.0
2023-03-09 13:30:00,107.1,107.19,106.93,106.94,5682.0,104.5705,104.6583,104.4045,104.4143,5682.0
2023-03-09 13:35:00,106.93,106.96,106.84,106.84,4524.0,104.4045,104.4338,104.3166,104.3166,4524.0
2023-03-09 13:40:00,106.85,106.96,106.78,106.87,9284.0,104.3264,104.4338,104.258,104.3459,9284.0
2023-03-09 13:45:00,106.86,106.92,106.76,106.87,25676.0,104.3361,104.3947,104.2385,104.3459,25676.0
2023-03-09 13:50:00,106.84,106.92,106.71,106.76,7403.0,104.3166,104.3947,104.1897,104.2385,7403.0
2023-03-09 13:55:00,106.72,106.75,106.55,106.61,5128.0,104.1994,104.2287,104.0335,104.092,5128.0
2023-03-09 14:00:00,106.58,106.62,106.34,106.34,5503.0,104.0628,104.1018,103.8284,103.8284,5503.0
2023-03-09 14:05:00,106.3,106.35,106.19,106.22,17227.0,103.7894,103.8382,103.682,103.7113,17227.0
2023-03-09 14:10:00,106.19,106.25,106.03,106.17,8102.0,103.682,103.7405,103.5257,103.6624,8102.0
2023-03-09 14:15:00,106.18,106.36,106.13,106.28,4052.0,103.6722,103.848,103.6234,103.7698,4052.0
2023-03-09 14:20:00,106.28,106.48,106.25,106.48,4529.0,103.7698,103.9651,103.7405,103.9651,4529.0
2023-03-09 14:25:00,106.51,106.51,106.36,106.36,7506.0,103.9944,103.9944,103.848,103.848,7506.0
2023-03-09 14:30:00,106.33,106.36,106.05,106.2,7464.0,103.8187,103.848,103.5453,103.6917,7464.0
2023-03-09 14:35:00,106.18,106.45,106.18,106.36,3243.0,103.6722,103.9358,103.6722,103.848,3243.0
2023-03-09 14:40:00,106.37,106.5,106.29,106.3,2893.0,103.8577,103.9846,103.7796,103.7894,2893.0
2023-03-09 14:45:00,106.38,106.42,106.11,106.14,4540.0,103.8675,103.9065,103.6039,103.6331,4540.0
2023-03-09 14:50:00,106.09,106.09,105.89,105.89,6139.0,103.5843,103.5843,103.3891,103.3891,6139.0
2023-03-09 14:55:00,105.88,105.9,105.7,105.73,9670.0,103.3793,103.3988,103.2035,103.2328,9670.0
2023-03-09 15:00:00,105.77,105.9,105.62,105.64,14330.0,103.2719,103.3988,103.1254,103.145,14330.0
2023-03-09 15:05:00,105.61,105.62,105.47,105.51,8814.0,103.1157,103.1254,102.979,103.018,8814.0
2023-03-09 15:10:00,105.49,105.71,105.45,105.65,22736.0,102.9985,103.2133,102.9594,103.1547,22736.0
2023-03-09 15:15:00,105.64,105.64,105.14,105.18,9457.0,103.145,103.145,102.6568,102.6958,9457.0
2023-03-09 15:20:00,105.15,105.37,105.0,105.21,22636.0,102.6665,102.8813,102.5201,102.7251,22636.0
2023-03-09 15:25:00,105.2,105.42,105.18,105.3,43298.0,102.7153,102.9302,102.6958,102.813,43298.0
2023-03-09 15:30:00,105.31,105.56,105.21,105.52,28481.0,102.8227,103.0668,102.7251,103.0278,28481.0
2023-03-09 15:35:00,105.48,105.62,105.28,105.59,22781.0,102.9887,103.1254,102.7935,103.0961,22781.0
2023-03-09 15:40:00,105.56,105.56,105.4,105.43,21221.0,103.0668,103.0668,102.9106,102.9399,21221.0
2023-03-09 15:45:00,105.42,105.44,105.24,105.44,27935.0,102.9302,102.9497,102.7544,102.9497,27935.0
2023-03-09 15:50:00,105.45,105.58,105.33,105.44,54226.0,102.9594,103.0864,102.8423,102.9497,54226.0
2023-03-09 15:55:00,105.45,105.46,105.08,105.2,110294.0,102.9594,102.9692,102.5982,102.7153,110294.0
2023-03-10 09:30:00,104.29,104.7,103.01,103.12,34166.0,101.8268,102.2272,100.5771,100.6845,34166.0
2023-03-10 09:35:00,103.16,103.33,102.5,102.61,14337.0,100.7235,100.8895,100.0791,100.1865,14337.0
2023-03-10 09:40:00,102.59,102.59,101.99,102.23,10229.0,100.167,100.167,99.5812,99.8155,10229.0
2023-03-10 09:45:00,102.16,102.16,101.53,101.91,10207.0,99.7471,99.7471,99.132,99.5031,10207.0
2023-03-10 09:50:00,101.91,101.96,101.45,101.48,23388.0,99.5031,99.5519,99.0539,99.0832,23388.0
2023-03-10 09:55:00,101.61,102.44,101.43,102.14,24116.0,99.2101,100.0205,99.0344,99.7276,24116.0
2023-03-10 10:00:00,102.22,102.83,102.22,102.83,34267.0,99.8057,100.4013,99.8057,100.4013,34267.0
2023-03-10 10:05:00,102.95,103.19,102.71,103.06,19558.0,100.5185,100.7528,100.2842,100.6259,19558.0
2023-03-10 10:10:00,103.07,103.4,102.39,102.46,26273.0,100.6357,100.9579,99.9717,100.0401,26273.0
2023-03-10 10:15:00,102.47,102.58,102.18,102.18,9978.0,100.0498,100.1572,99.7667,99.7667,9978.0
2023-03-10 10:20:00,102.18,102.56,102.09,102.39,11930.0,99.7667,100.1377,99.6788,99.9717,11930.0
2023-03-10 10:25:00,102.47,102.61,102.31,102.39,18245.0,100.0498,100.1865,99.8936,99.9717,18245.0
2023-03-10 10:30:00,102.4,102.79,102.22,102.36,5844.0,99.9815,100.3623,99.8057,99.9424,5844.0
2023-03-10 10:35:00,102.42,102.43,102.22,102.29,6332.0,100.001,100.0108,99.8057,99.8741,6332.0
2023-03-10 10:40:00,102.28,102.37,101.24,101.24,15481.0,99.8643,99.9522,98.8489,98.8489,15481.0
2023-03-10 10:45:00,101.3,101.44,101.18,101.37,26122.0,98.9075,99.0442,98.7903,98.9758,26122.0
2023-03-10 10:50:00,101.4,101.83,101.37,101.7,49900.0,99.0051,99.4249,98.9758,99.298,49900.0
2023-03-10 10:55:00,101.69,102.73,101.67,102.68,21458.0,99.2882,100.3037,99.2687,100.2549,21458.0
2023-03-10 11:00:00,102.6,102.7,102.46,102.62,8761.0,100.1768,100.2744,100.0401,100.1963,8761.0
2023-03-10 11:05:00,102.64,102.87,102.63,102.8,11519.0,100.2158,100.4404,100.206,100.372,11519.0
2023-03-10 11:10:00,102.85,102.99,102.46,102.46,8553.0,100.4209,100.5575,100.0401,100.0401,8553.0
2023-03-10 11:15:00,102.45,102.65,102.24,102.65,5074.0,100.0303,100.2256,99.8253,100.2256,5074.0
2023-03-10 11:20:00,102.59,102.79,102.58,102.67,13687.0,100.167,100.3623,100.1572,100.2451,13687.0
2023-03-10 11:25:00,102.68,103.07,102.68,102.98,5662.0,100.2549,100.6357,100.2549,100.5478,5662.0
2023-03-10 11:30:00,102.99,103.32,102.89,103.3,9904.0,100.5575,100.8798,100.4599,100.8602,9904.0
2023-03-10 11:35:00,103.31,103.59,103.0,103.1,29656.0,100.87,101.1434,100.5673,100.6649,29656.0
2023-03-10 11:40:00,103.16,103.25,102.6,102.67,17097.0,100.7235,100.8114,100.1768,100.2451,17097.0
2023-03-10 11:45:00,102.65,102.72,102.17,102.57,34940.0,100.2256,100.2939,99.7569,100.1475,34940.0
2023-03-10 11:50:00,102.56,102.57,102.22,102.36,18413.0,100.1377,100.1475,99.8057,99.9424,18413.0
2023-03-10 11:55:00,102.35,102.43,102.05,102.16,17855.0,99.9327,100.0108,99.6397,99.7471,17855.0
2023-03-10 12:00:00,102.15,102.17,101.92,101.92,31217.0,99.7374,99.7569,99.5128,99.5128,31217.0
2023-03-10 12:05:00,101.9,101.94,101.55,101.59,13398.0,99.4933,99.5323,99.1516,99.1906,13398.0
2023-03-10 12:10:00,101.61,101.62,101.26,101.3,36290.0,99.2101,99.2199,98.8684,98.9075,36290.0
2023-03-10 12:15:00,101.3,101.48,101.25,101.35,28882.0,98.9075,99.0832,98.8586,98.9563,28882.0
2023-03-10 12:20:00,101.33,101.56,101.19,101.2,8773.0,98.9368,99.1613,98.8001,98.8098,8773.0
2023-03-10 12:25:00,101.22,101.5,101.2,101.5,9348.0,98.8293,99.1027,98.8098,99.1027,9348.0
2023-03-10 12:30:00,101.65,102.0,101.5,101.79,9855.0,99.2492,99.5909,99.1027,99.3859,9855.0
2023-03-10 12:35:00,101.77,101.93,101.57,101.79,7211.0,99.3664,99.5226,99.1711,99.3859,7211.0
2023-03-10 12:40:00,101.75,101.77,101.36,101.36,8276.0,99.3468,99.3664,98.966,98.966,8276.0
2023-03-10 12:45:00,101.41,101.69,101.36,101.51,10516.0,99.0149,99.2882,98.966,99.1125,10516.0
2023-03-10 12:50:00,101.48,101.48,100.96,101.01,21193.0,99.0832,99.0832,98.5755,98.6243,21193.0
2023-03-10 12:55:00,101.01,101.07,100.8,100.86,8046.0,98.6243,98.6829,98.4193,98.4779,8046.0
2023-03-10 13:00:00,100.86,100.99,100.83,100.9,11079.0,98.4779,98.6048,98.4486,98.5169,11079.0
2023-03-10 13:05:00,100.85,100.96,100.77,100.93,11973.0,98.4681,98.5755,98.39,98.5462,11973.0
2023-03-10 13:10:00,100.96,101.07,100.93,100.97,6320.0,98.5755,98.6829,98.5462,98.5853,6320.0
2023-03-10 13:15:00,100.9,100.92,100.66,100.69,9507.0,98.5169,98.5364,98.2826,98.3119,9507.0
2023-03-10 13:20:00,100.65,100.71,100.22,100.26,20213.0,98.2728,98.3314,97.853,97.892,20213.0
2023-03-10 13:25:00,100.24,100.24,99.8,100.08,19218.0,97.8725,97.8725,97.4429,97.7163,19218.0
2023-03-10 13:30:00,100.12,100.17,99.87,99.87,15725.0,97.7553,97.8041,97.5112,97.5112,15725.0
2023-03-10 13:35:00,99.85,100.13,99.85,99.98,18244.0,97.4917,97.7651,97.4917,97.6186,18244.0
2023-03-10 13:40:00,99.95,100.19,99.91,99.98,10300.0,97.5893,97.8237,97.5503,97.6186,10300.0
2023-03-10 13:45:00,99.98,100.04,99.74,99.76,9543.0,97.6186,97.6772,97.3843,97.4038,9543.0
2023-03-10 13:50:00,99.75,99.88,99.6,99.8,9851.0,97.3941,97.521,97.2476,97.4429,9851.0
2023-03-10 13:55:00,99.76,99.9,99.67,99.89,5576.0,97.4038,97.5405,97.316,97.5308,5576.0
2023-03-10 14:00:00,99.91,100.3,99.75,100.22,15891.0,97.5503,97.9311,97.3941,97.853,15891.0
2023-03-10 14:05:00,100.28,100.32,99.97,100.27,26649.0,97.9116,97.9506,97.6089,97.9018,26649.0
2023-03-10 14:10:00,100.31,100.46,100.15,100.16,11987.0,97.9408,98.0873,97.7846,97.7944,11987.0
2023-03-10 14:15:00,100.2,100.22,100.01,100.11,29187.0,97.8334,97.853,97.6479,97.7456,29187.0
2023-03-10 14:20:00,100.14,100.27,100.08,100.12,16474.0,97.7749,97.9018,97.7163,97.7553,16474.0
2023-03-10 14:25:00,100.09,100.16,100.0,100.0,8034.0,97.726,97.7944,97.6382,97.6382,8034.0
2023-03-10 14:30:00,100.03,100.39,100.03,100.22,12061.0,97.6675,98.019,97.6675,97.853,12061.0
2023-03-10 14:35:00,100.22,100.51,100.21,100.39,13489.0,97.853,98.1361,97.8432,98.019,13489.0
2023-03-10 14:40:00,100.35,100.53,100.19,100.19,11447.0,97.9799,98.1556,97.8237,97.8237,11447.0
2023-03-10 14:45:00,100.19,100.63,100.14,100.59,19619.0,97.8237,98.2533,97.7749,98.2142,19619.0
2023-03-10 14:50:00,100.64,100.67,100.43,100.55,15038.0,98.263,98.2923,98.058,98.1752,15038.0
2023-03-10 14:55:00,100.55,100.66,100.31,100.41,9095.0,98.1752,98.2826,97.9408,98.0385,9095.0
2023-03-10 15:00:00,100.41,100.45,100.07,100.28,8753.0,98.0385,98.0775,97.7065,97.9116,8753.0
2023-03-10 15:05:00,100.23,100.46,100.03,100.45,10334.0,97.8627,98.0873,97.6675,98.0775,10334.0
2023-03-10 15:10:00,100.39,101.0,100.24,100.71,40909.0,98.019,98.6145,97.8725,98.3314,40909.0
2023-03-10 15:15:00,100.68,101.01,100.44,100.44,38307.0,98.3021,98.6243,98.0678,98.0678,38307.0
2023-03-10 15:20:00,100.47,100.55,100.37,100.54,24802.0,98.0971,98.1752,97.9994,98.1654,24802.0
2023-03-10 15:25:00,100.54,100.6,100.37,100.54,34273.0,98.1654,98.224,97.9994,98.1654,34273.0
2023-03-10 15:30:00,100.51,100.55,100.25,100.27,19738.0,98.1361,98.1752,97.8823,97.9018,19738.0
2023-03-10 15:35:00,100.17,100.22,99.94,99.98,25141.0,97.8041,97.853,97.5796,97.6186,25141.0
2023-03-10 15:40:00,99.96,100.01,99.79,99.95,25738.0,97.5991,97.6479,97.4331,97.5893,25738.0
2023-03-10 15:45:00,99.94,100.01,99.85,99.89,55593.0,97.5796,97.6479,97.4917,97.5308,55593.0
2023-03-10 15:50:00,99.89,100.09,99.83,99.88,79982.0,97.5308,97.726,97.4722,97.521,79982.0
2023-03-10 15:55:00,99.84,100.0,99.81,100.0,114924.0,97.4819,97.6382,97.4527,97.6382,114924.0
2023-03-13 09:30:00,98.24,98.75,96.4,96.4,32848.0,95.9197,96.4177,94.1232,94.1232,32848.0
2023-03-13 09:35:00,96.44,96.44,94.75,94.83,23438.0,94.1622,94.1622,92.5122,92.5903,23438.0
2023-03-13 09:40:00,95.01,95.17,94.34,94.71,42193.0,92.766,92.9222,92.1118,92.4731,42193.0
2023-03-13 09:45:00,94.62,95.04,94.05,94.84,39290.0,92.3852,92.7953,91.8287,92.6,39290.0
2023-03-13 09:50:00,94.8,95.81,94.73,95.73,81299.0,92.561,93.5471,92.4926,93.469,81299.0
2023-03-13 09:55:00,95.64,96.13,95.34,95.98,51415.0,93.3811,93.8596,93.0882,93.7131,51415.0
2023-03-13 10:00:00,96.01,96.72,95.49,96.49,37222.0,93.7424,94.4356,93.2347,94.2111,37222.0
2023-03-13 10:05:00,96.39,96.56,95.83,96.18,68611.0,94.1134,94.2794,93.5667,93.9084,68611.0
2023-03-13 10:10:00,96.26,96.92,96.26,96.42,33556.0,93.9865,94.6309,93.9865,94.1427,33556.0
2023-03-13 10:15:00,96.41,96.41,95.7,95.81,10992.0,94.133,94.133,93.4397,93.5471,10992.0
2023-03-13 10:20:00,95.72,96.23,95.4,95.61,34123.0,93.4592,93.9572,93.1468,93.3518,34123.0
2023-03-13 10:25:00,95.7,96.05,95.5,95.61,21122.0,93.4397,93.7815,93.2444,93.3518,21122.0
2023-03-13 10:30:00,95.66,96.58,95.58,96.36,45700.0,93.4007,94.2989,93.3226,94.0841,45700.0
2023-03-13 10:35:00,96.42,96.64,95.93,96.54,21302.0,94.1427,94.3575,93.6643,94.2599,21302.0
2023-03-13 10:40:00,96.59,96.68,96.12,96.62,17553.0,94.3087,94.3966,93.8498,94.338,17553.0
2023-03-13 10:45:00,96.63,97.0,96.49,96.77,34469.0,94.3478,94.709,94.2111,94.4845,34469.0
2023-03-13 10:50:00,96.85,96.91,96.14,96.33,24954.0,94.5626,94.6211,93.8693,94.0548,24954.0
2023-03-13 10:55:00,96.39,97.38,96.38,97.38,33535.0,94.1134,95.08,94.1037,95.08,33535.0
2023-03-13 11:00:00,97.39,97.99,97.23,97.68,24819.0,95.0898,95.6756,94.9336,95.373,24819.0
2023-03-13 11:05:00,97.68,98.15,97.54,97.96,23625.0,95.373,95.8319,95.2363,95.6463,23625.0
2023-03-13 11:10:00,97.96,98.26,97.76,97.82,27737.0,95.6463,95.9393,95.4511,95.5097,27737.0
2023-03-13 11:15:00,97.87,98.01,97.48,97.59,39280.0,95.5585,95.6952,95.1777,95.2851,39280.0
2023-03-13 11:20:00,97.56,98.11,97.56,97.93,24623.0,95.2558,95.7928,95.2558,95.6171,24623.0
2023-03-13 11:25:00,98.08,98.5,97.92,98.35,9589.0,95.7635,96.1736,95.6073,96.0271,9589.0
2023-03-13 11:30:00,98.32,98.35,97.95,97.99,14669.0,95.9978,96.0271,95.6366,95.6756,14669.0
2023-03-13 11:35:00,97.92,98.02,97.58,97.65,9717.0,95.6073,95.7049,95.2753,95.3437,9717.0
2023-03-13 11:40:00,97.68,97.92,97.64,97.84,10357.0,95.373,95.6073,95.3339,95.5292,10357.0
2023-03-13 11:45:00,97.86,98.54,97.86,98.45,11021.0,95.5487,96.2126,95.5487,96.1248,11021.0
2023-03-13 11:50:00,98.4,98.4,97.38,97.38,13100.0,96.076,96.076,95.08,95.08,13100.0
2023-03-13 11:55:00,97.26,97.93,97.17,97.89,12668.0,94.9629,95.6171,94.875,95.578,12668.0
2023-03-13 12:00:00,97.86,98.2,97.52,97.58,12842.0,95.5487,95.8807,95.2167,95.2753,12842.0
2023-03-13 12:05:00,97.56,97.97,97.43,97.72,7894.0,95.2558,95.6561,95.1289,95.412,7894.0
2023-03-13 12:10:00,97.65,97.65,97.2,97.37,17744.0,95.3437,95.3437,94.9043,95.0703,17744.0
2023-03-13 12:15:00,97.35,97.55,97.24,97.29,17042.0,95.0508,95.246,94.9433,94.9922,17042.0
2023-03-13 12:20:00,97.34,97.63,97.07,97.14,12563.0,95.041,95.3241,94.7774,94.8457,12563.0
2023-03-13 12:25:00,97.24,97.48,97.1,97.44,12867.0,94.9433,95.1777,94.8067,95.1386,12867.0
2023-03-13 12:30:00,97.48,97.54,97.1,97.15,8491.0,95.1777,95.2363,94.8067,94.8555,8491.0
2023-03-13 12:35:00,97.2,97.5,97.13,97.41,7351.0,94.9043,95.1972,94.8359,95.1093,7351.0
2023-03-13 12:40:00,97.41,97.88,97.41,97.69,10383.0,95.1093,95.5682,95.1093,95.3827,10383.0
2023-03-13 12:45:00,97.72,97.87,97.27,97.31,14103.0,95.412,95.5585,94.9726,95.0117,14103.0
2023-03-13 12:50:00,97.25,97.5,97.07,97.32,15678.0,94.9531,95.1972,94.7774,95.0215,15678.0
2023-03-13 12:55:00,97.41,97.44,97.15,97.34,28266.0,95.1093,95.1386,94.8555,95.041,28266.0
2023-03-13 13:00:00,97.34,97.35,96.79,96.89,14052.0,95.041,95.0508,94.504,94.6016,14052.0
2023-03-13 13:05:00,96.89,97.32,96.84,97.27,11680.0,94.6016,95.0215,94.5528,94.9726,11680.0
2023-03-13 13:10:00,97.29,97.39,97.04,97.19,19742.0,94.9922,95.0898,94.7481,94.8945,19742.0
2023-03-13 13:15:00,97.12,97.5,97.08,97.25,9967.0,94.8262,95.1972,94.7871,94.9531,9967.0
2023-03-13 13:20:00,97.25,97.25,96.94,97.02,9538.0,94.9531,94.9531,94.6504,94.7285,9538.0
2023-03-13 13:25:00,97.0,97.2,96.83,97.11,18551.0,94.709,94.9043,94.543,94.8164,18551.0
2023-03-13 13:30:00,97.11,97.23,96.87,96.89,9372.0,94.8164,94.9336,94.5821,94.6016,9372.0
2023-03-13 13:35:00,96.94,97.54,96.91,97.47,18839.0,94.6504,95.2363,94.6211,95.1679,18839.0
2023-03-13 13:40:00,97.46,97.6,97.34,97.45,37492.0,95.1582,95.2948,95.041,95.1484,37492.0
2023-03-13 13:45:00,97.5,97.7,97.45,97.66,17996.0,95.1972,95.3925,95.1484,95.3534,17996.0
2023-03-13 13:50:00,97.67,97.79,97.55,97.73,15219.0,95.3632,95.4804,95.246,95.4218,15219.0
2023-03-13 13:55:00,97.87,98.05,97.8,97.87,45056.0,95.5585,95.7342,95.4901,95.5585,45056.0
2023-03-13 14:00:00,97.9,98.04,97.7,97.76,27918.0,95.5878,95.7245,95.3925,95.4511,27918.0
2023-03-13 14:05:00,97.76,97.99,97.69,97.74,17670.0,95.4511,95.6756,95.3827,95.4315,17670.0
2023-03-13 14:10:00,97.75,97.99,97.75,97.84,14714.0,95.4413,95.6756,95.4413,95.5292,14714.0
2023-03-13 14:15:00,97.86,97.95,97.78,97.78,25211.0,95.5487,95.6366,95.4706,95.4706,25211.0
2023-03-13 14:20:00,97.8,97.82,97.43,97.49,19126.0,95.4901,95.5097,95.1289,95.1874,19126.0
2023-03-13 14:25:00,97.49,97.98,97.42,97.69,23410.0,95.1874,95.6659,95.1191,95.3827,23410.0
2023-03-13 14:30:00,97.76,97.97,97.74,97.74,14516.0,95.4511,95.6561,95.4315,95.4315,14516.0
2023-03-13 14:35:00,97.7,97.73,97.5,97.6,10273.0,95.3925,95.4218,95.1972,95.2948,10273.0
2023-03-13 14:40:00,97.6,97.83,97.51,97.52,52312.0,95.2948,95.5194,95.207,95.2167,52312.0
2023-03-13 14:45:00,97.59,97.63,97.34,97.58,6035.0,95.2851,95.3241,95.041,95.2753,6035.0
2023-03-13 14:50:00,97.61,97.74,97.57,97.73,23106.0,95.3046,95.4315,95.2656,95.4218,23106.0
2023-03-13 14:55:00,97.75,97.89,97.62,97.74,20985.0,95.4413,95.578,95.3144,95.4315,20985.0
2023-03-13 15:00:00,97.77,97.93,97.56,97.56,16833.0,95.4608,95.6171,95.2558,95.2558,16833.0
2023-03-13 15:05:00,97.51,97.82,97.45,97.52,31157.0,95.207,95.5097,95.1484,95.2167,31157.0
2023-03-13 15:10:00,97.58,97.6,97.45,97.5,30611.0,95.2753,95.2948,95.1484,95.1972,30611.0
2023-03-13 15:15:00,97.52,97.6,97.16,97.17,28723.0,95.2167,95.2948,94.8652,94.875,28723.0
2023-03-13 15:20:00,97.17,97.2,96.72,96.72,27554.0,94.875,94.9043,94.4356,94.4356,27554.0
2023-03-13 15:25:00,96.69,96.72,96.48,96.61,32627.0,94.4063,94.4356,94.2013,94.3282,32627.0
2023-03-13 15:30:00,96.61,96.84,96.56,96.78,43060.0,94.3282,94.5528,94.2794,94.4942,43060.0
2023-03-13 15:35:00,96.75,96.87,96.58,96.77,31500.0,94.4649,94.5821,94.2989,94.4845,31500.0
2023-03-13 15:40:00,96.82,96.94,96.66,96.74,27189.0,94.5333,94.6504,94.377,94.4552,27189.0
2023-03-13 15:45:00,96.76,96.83,96.41,96.53,74807.0,94.4747,94.543,94.133,94.2501,74807.0
2023-03-13 15:50:00,96.52,96.58,96.1,96.4,164233.0,94.2404,94.2989,93.8303,94.1232,164233.0
2023-03-13 15:55:00,96.4,96.42,95.87,95.97,203833.0,94.1232,94.1427,93.6057,93.7033,203833.0
2023-03-14 09:30:00,99.4,100.0,99.24,100.0,65470.0,97.0523,97.6382,96.8961,97.6382,65470.0
2023-03-14 09:35:00,99.83,100.1,99.43,99.78,28186.0,97.4722,97.7358,97.0816,97.4234,28186.0
2023-03-14 09:40:00,99.87,99.88,99.17,99.32,20296.0,97.5112,97.521,96.8278,96.9742,20296.0
2023-03-14 09:45:00,99.34,100.19,99.33,99.76,37863.0,96.9938,97.8237,96.984,97.4038,37863.0
2023-03-14 09:50:00,99.74,100.1,99.51,99.69,30976.0,97.3843,97.7358,97.1597,97.3355,30976.0
2023-03-14 09:55:00,99.52,100.16,99.44,100.11,23032.0,97.1695,97.7944,97.0914,97.7456,23032.0
2023-03-14 10:00:00,100.11,100.24,99.55,100.24,14079.0,97.7456,97.8725,97.1988,97.8725,14079.0
2023-03-14 10:05:00,100.41,100.57,100.07,100.11,21468.0,98.0385,98.1947,97.7065,97.7456,21468.0
2023-03-14 10:10:00,100.05,100.37,99.86,100.37,18224.0,97.687,97.9994,97.5015,97.9994,18224.0
2023-03-14 10:15:00,100.37,100.61,100.15,100.25,51387.0,97.9994,98.2338,97.7846,97.8823,51387.0
2023-03-14 10:20:00,100.15,100.62,99.99,100.57,16286.0,97.7846,98.2435,97.6284,98.1947,16286.0
2023-03-14 10:25:00,100.52,100.65,100.43,100.6,16740.0,98.1459,98.2728,98.058,98.224,16740.0
2023-03-14 10:30:00,100.63,100.63,100.35,100.48,31507.0,98.2533,98.2533,97.9799,98.1068,31507.0
2023-03-14 10:35:00,100.44,100.49,100.27,100.32,16165.0,98.0678,98.1166,97.9018,97.9506,16165.0
2023-03-14 10:40:00,100.31,100.6,100.29,100.52,26888.0,97.9408,98.224,97.9213,98.1459,26888.0
2023-03-14 10:45:00,100.52,100.91,100.46,100.76,15757.0,98.1459,98.5267,98.0873,98.3802,15757.0
2023-03-14 10:50:00,100.81,100.81,100.64,100.81,13241.0,98.429,98.429,98.263,98.429,13241.0
2023-03-14 10:55:00,100.8,100.91,100.24,100.29,30411.0,98.4193,98.5267,97.8725,97.9213,30411.0
2023-03-14 11:00:00,100.32,100.79,100.32,100.72,42211.0,97.9506,98.4095,97.9506,98.3412,42211.0
2023-03-14 11:05:00,100.7,101.0,100.69,100.97,13276.0,98.3216,98.6145,98.3119,98.5853,13276.0
2023-03-14 11:10:00,101.01,101.25,100.9,101.18,13637.0,98.6243,98.8586,98.5169,98.7903,13637.0
2023-03-14 11:15:00,101.18,101.22,101.04,101.17,25792.0,98.7903,98.8293,98.6536,98.7805,25792.0
2023-03-14 11:20:00,101.14,101.4,101.1,101.33,6766.0,98.7512,99.0051,98.7122,98.9368,6766.0
2023-03-14 11:25:00,101.3,101.52,101.3,101.45,27925.0,98.9075,99.1223,98.9075,99.0539,27925.0
2023-03-14 11:30:00,101.48,101.48,101.29,101.34,19994.0,99.0832,99.0832,98.8977,98.9465,19994.0
2023-03-14 11:35:00,101.35,101.53,101.35,101.5,7277.0,98.9563,99.132,98.9563,99.1027,7277.0
2023-03-14 11:40:00,101.5,101.65,101.39,101.43,13566.0,99.1027,99.2492,98.9953,99.0344,13566.0
2023-03-14 11:45:00,101.42,101.43,101.23,101.28,18779.0,99.0246,99.0344,98.8391,98.8879,18779.0
2023-03-14 11:50:00,101.27,101.64,101.27,101.55,6740.0,98.8782,99.2394,98.8782,99.1516,6740.0
2023-03-14 11:55:00,101.6,101.64,101.32,101.32,8776.0,99.2004,99.2394,98.927,98.927,8776.0
2023-03-14 12:00:00,101.33,101.38,101.11,101.14,9099.0,98.9368,98.9856,98.7219,98.7512,9099.0
2023-03-14 12:05:00,101.11,101.11,100.98,101.1,6708.0,98.7219,98.7219,98.595,98.7122,6708.0
2023-03-14 12:10:00,101.12,101.27,101.03,101.26,30767.0,98.7317,98.8782,98.6438,98.8684,30767.0
2023-03-14 12:15:00,101.16,101.34,101.05,101.26,21595.0,98.7708,98.9465,98.6634,98.8684,21595.0
2023-03-14 12:20:00,101.26,101.27,101.06,101.1,12636.0,98.8684,98.8782,98.6731,98.7122,12636.0
2023-03-14 12:25:00,101.02,101.18,101.0,101.14,26609.0,98.6341,98.7903,98.6145,98.7512,26609.0
2023-03-14 12:30:00,101.13,101.48,101.12,101.32,16227.0,98.7415,99.0832,98.7317,98.927,16227.0
2023-03-14 12:35:00,101.32,101.57,101.32,101.51,9195.0,98.927,99.1711,98.927,99.1125,9195.0
2023-03-14 12:40:00,101.45,101.46,101.27,101.41,10881.0,99.0539,99.0637,98.8782,99.0149,10881.0
2023-03-14 12:45:00,101.46,101.74,101.44,101.6,27955.0,99.0637,99.3371,99.0442,99.2004,27955.0
2023-03-14 12:50:00,101.6,101.64,101.41,101.54,20515.0,99.2004,99.2394,99.0149,99.1418,20515.0
2023-03-14 12:55:00,101.51,101.51,101.31,101.33,17541.0,99.1125,99.1125,98.9172,98.9368,17541.0
2023-03-14 13:00:00,101.27,101.27,100.77,100.81,31916.0,98.8782,98.8782,98.39,98.429,31916.0
2023-03-14 13:05:00,100.81,100.85,100.41,100.44,20543.0,98.429,98.4681,98.0385,98.0678,20543.0
2023-03-14 13:10:00,100.39,100.44,100.18,100.18,9987.0,98.019,98.0678,97.8139,97.8139,9987.0
2023-03-14 13:15:00,100.13,100.13,99.66,100.02,15928.0,97.7651,97.7651,97.3062,97.6577,15928.0
2023-03-14 13:20:00,99.98,100.16,99.87,100.13,17640.0,97.6186,97.7944,97.5112,97.7651,17640.0
2023-03-14 13:25:00,100.09,100.49,100.05,100.43,14216.0,97.726,98.1166,97.687,98.058,14216.0
2023-03-14 13:30:00,100.51,100.62,100.36,100.51,12923.0,98.1361,98.2435,97.9897,98.1361,12923.0
2023-03-14 13:35:00,100.51,100.76,100.51,100.56,14340.0,98.1361,98.3802,98.1361,98.1849,14340.0
2023-03-14 13:40:00,100.61,100.71,100.26,100.29,10014.0,98.2338,98.3314,97.892,97.9213,10014.0
2023-03-14 13:45:00,100.25,100.51,100.24,100.45,7571.0,97.8823,98.1361,97.8725,98.0775,7571.0
2023-03-14 13:50:00,100.41,100.51,100.34,100.4,13554.0,98.0385,98.1361,97.9701,98.0287,13554.0
2023-03-14 13:55:00,100.39,100.48,100.3,100.48,7283.0,98.019,98.1068,97.9311,98.1068,7283.0
2023-03-14 14:00:00,100.48,100.53,100.17,100.25,20749.0,98.1068,98.1556,97.8041,97.8823,20749.0
2023-03-14 14:05:00,100.31,100.31,100.0,100.22,58751.0,97.9408,97.9408,97.6382,97.853,58751.0
2023-03-14 14:10:00,100.25,100.47,100.21,100.22,16641.0,97.8823,98.0971,97.8432,97.853,16641.0
2023-03-14 14:15:00,100.19,100.53,100.15,100.53,12412.0,97.8237,98.1556,97.7846,98.1556,12412.0
2023-03-14 14:20:00,100.52,100.64,100.4,100.6,15035.0,98.1459,98.263,98.0287,98.224,15035.0
2023-03-14 14:25:00,100.59,100.79,100.58,100.66,24490.0,98.2142,98.4095,98.2045,98.2826,24490.0
2023-03-14 14:30:00,100.65,100.79,100.59,100.69,16209.0,98.2728,98.4095,98.2142,98.3119,16209.0
2023-03-14 14:35:00,100.73,100.74,100.54,100.56,12936.0,98.3509,98.3607,98.1654,98.1849,12936.0
2023-03-14 14:40:00,100.52,100.53,100.27,100.47,23683.0,98.1459,98.1556,97.9018,98.0971,23683.0
2023-03-14 14:45:00,100.47,100.71,100.47,100.48,19400.0,98.0971,98.3314,98.0971,98.1068,19400.0
2023-03-14 14:50:00,100.44,100.63,100.42,100.47,12035.0,98.0678,98.2533,98.0482,98.0971,12035.0
2023-03-14 14:55:00,100.45,100.6,100.44,100.53,13484.0,98.0775,98.224,98.0678,98.1556,13484.0
2023-03-14 15:00:00,100.57,100.65,100.5,100.56,14266.0,98.1947,98.2728,98.1264,98.1849,14266.0
2023-03-14 15:05:00,100.52,100.6,100.28,100.32,20319.0,98.1459,98.224,97.9116,97.9506,20319.0
2023-03-14 15:10:00,100.3,100.3,99.97,100.02,20085.0,97.9311,97.9311,97.6089,97.6577,20085.0
2023-03-14 15:15:00,100.05,100.27,99.9,100.25,21125.0,97.687,97.9018,97.5405,97.8823,21125.0
2023-03-14 15:20:00,100.31,100.31,100.0,100.08,21523.0,97.9408,97.9408,97.6382,97.7163,21523.0
2023-03-14 15:25:00,100.11,100.32,100.09,100.32,18753.0,97.7456,97.9506,97.726,97.9506,18753.0
2023-03-14 15:30:00,100.33,100.57,100.21,100.52,28492.0,97.9604,98.1947,97.8432,98.1459,28492.0
2023-03-14 15:35:00,100.56,100.63,100.49,100.5,26294.0,98.1849,98.2533,98.1166,98.1264,26294.0
2023-03-14 15:40:00,100.5,100.75,100.43,100.64,36125.0,98.1264,98.3704,98.058,98.263,36125.0
2023-03-14 15:45:00,100.64,100.93,100.64,100.89,63443.0,98.263,98.5462,98.263,98.5071,63443.0
2023-03-14 15:50:00,100.9,101.14,100.9,100.99,52923.0,98.5169,98.7512,98.5169,98.6048,52923.0
2023-03-14 15:55:00,100.99,101.31,100.95,101.13,165795.0,98.6048,98.9172,98.5657,98.7415,165795.0
2023-03-15 09:30:00,97.26,98.28,97.26,97.48,58469.0,94.9629,95.9588,94.9629,95.1777,58469.0
2023-03-15 09:35:00,97.38,97.38,96.29,96.6,24199.0,95.08,95.08,94.0158,94.3185,24199.0
2023-03-15 09:40:00,96.59,97.14,96.49,96.81,19758.0,94.3087,94.8457,94.2111,94.5235,19758.0
2023-03-15 09:45:00,96.97,96.97,96.32,96.52,14446.0,94.6797,94.6797,94.0451,94.2404,14446.0
2023-03-15 09:50:00,96.43,96.79,96.32,96.6,32377.0,94.1525,94.504,94.0451,94.3185,32377.0
2023-03-15 09:55:00,96.61,96.61,95.65,95.8,34570.0,94.3282,94.3282,93.3909,93.5374,34570.0
2023-03-15 10:00:00,95.78,96.77,95.72,96.77,28310.0,93.5178,94.4845,93.4592,94.4845,28310.0
2023-03-15 10:05:00,96.81,97.24,96.59,97.23,18341.0,94.5235,94.9433,94.3087,94.9336,18341.0
2023-03-15 10:10:00,97.23,97.44,97.14,97.24,13105.0,94.9336,95.1386,94.8457,94.9433,13105.0
2023-03-15 10:15:00,97.2,97.96,97.17,97.8,13987.0,94.9043,95.6463,94.875,95.4901,13987.0
2023-03-15 10:20:00,97.83,98.13,97.65,97.84,16569.0,95.5194,95.8123,95.3437,95.5292,16569.0
2023-03-15 10:25:00,97.77,97.81,97.08,97.18,18022.0,95.4608,95.4999,94.7871,94.8848,18022.0
2023-03-15 10:30:00,97.21,97.56,97.04,97.16,19652.0,94.9141,95.2558,94.7481,94.8652,19652.0
2023-03-15 10:35:00,97.01,97.44,96.94,97.03,14642.0,94.7188,95.1386,94.6504,94.7383,14642.0
2023-03-15 10:40:00,97.05,97.05,96.55,96.8,9749.0,94.7578,94.7578,94.2696,94.5137,9749.0
2023-03-15 10:45:00,96.8,96.89,96.61,96.73,15793.0,94.5137,94.6016,94.3282,94.4454,15793.0
2023-03-15 10:50:00,96.73,96.86,96.61,96.76,31858.0,94.4454,94.5723,94.3282,94.4747,31858.0
2023-03-15 10:55:00,96.8,97.29,96.64,97.29,64471.0,94.5137,94.9922,94.3575,94.9922,64471.0
2023-03-15 11:00:00,97.48,97.63,97.29,97.63,15849.0,95.1777,95.3241,94.9922,95.3241,15849.0
2023-03-15 11:05:00,97.57,98.28,97.44,98.07,17965.0,95.2656,95.9588,95.1386,95.7537,17965.0
2023-03-15 11:10:00,98.0,98.35,97.98,98.21,9334.0,95.6854,96.0271,95.6659,95.8904,9334.0
2023-03-15 11:15:00,98.16,98.16,97.86,98.15,17829.0,95.8416,95.8416,95.5487,95.8319,17829.0
2023-03-15 11:20:00,98.21,98.27,97.78,97.88,20922.0,95.8904,95.949,95.4706,95.5682,20922.0
2023-03-15 11:25:00,98.03,98.35,97.94,97.94,9987.0,95.7147,96.0271,95.6268,95.6268,9987.0
2023-03-15 11:30:00,97.84,97.91,97.65,97.76,6387.0,95.5292,95.5975,95.3437,95.4511,6387.0
2023-03-15 11:35:00,97.7,98.2,97.65,98.05,22129.0,95.3925,95.8807,95.3437,95.7342,22129.0
2023-03-15 11:40:00,98.05,98.42,97.94,98.1,26169.0,95.7342,96.0955,95.6268,95.783,26169.0
2023-03-15 11:45:00,98.16,98.18,97.95,98.18,47373.0,95.8416,95.8611,95.6366,95.8611,47373.0
2023-03-15 11:50:00,98.21,98.22,97.68,97.73,30277.0,95.8904,95.9002,95.373,95.4218,30277.0
2023-03-15 11:55:00,97.73,97.73,97.46,97.6,21866.0,95.4218,95.4218,95.1582,95.2948,21866.0
2023-03-15 12:00:00,97.65,97.9,97.62,97.71,9955.0,95.3437,95.5878,95.3144,95.4022,9955.0
2023-03-15 12:05:00,97.72,97.73,97.53,97.54,6519.0,95.412,95.4218,95.2265,95.2363,6519.0
2023-03-15 12:10:00,97.47,97.51,97.35,97.42,12222.0,95.1679,95.207,95.0508,95.1191,12222.0
2023-03-15 12:15:00,97.41,97.59,97.41,97.45,10936.0,95.1093,95.2851,95.1093,95.1484,10936.0
2023-03-15 12:20:00,97.45,97.65,97.3,97.3,11757.0,95.1484,95.3437,95.0019,95.0019,11757.0
2023-03-15 12:25:00,97.31,97.35,97.15,97.31,13653.0,95.0117,95.0508,94.8555,95.0117,13653.0
2023-03-15 12:30:00,97.27,97.51,97.26,97.36,9746.0,94.9726,95.207,94.9629,95.0605,9746.0
2023-03-15 12:35:00,97.37,97.46,97.22,97.39,17105.0,95.0703,95.1582,94.9238,95.0898,17105.0
2023-03-15 12:40:00,97.36,97.53,97.32,97.52,13688.0,95.0605,95.2265,95.0215,95.2167,13688.0
2023-03-15 12:45:00,97.53,97.89,97.43,97.89,12586.0,95.2265,95.578,95.1289,95.578,12586.0
2023-03-15 12:50:00,97.89,97.94,97.42,97.48,21875.0,95.578,95.6268,95.1191,95.1777,21875.0
2023-03-15 12:55:00,97.45,97.67,97.32,97.66,15681.0,95.1484,95.3632,95.0215,95.3534,15681.0
2023-03-15 13:00:00,97.66,97.85,97.66,97.77,8212.0,95.3534,95.5389,95.3534,95.4608,8212.0
2023-03-15 13:05:00,97.83,98.23,97.83,98.07,12858.0,95.5194,95.91,95.5194,95.7537,12858.0
2023-03-15 13:10:00,98.13,98.63,98.13,98.63,9547.0,95.8123,96.3005,95.8123,96.3005,9547.0
2023-03-15 13:15:00,98.64,98.64,98.38,98.51,10275.0,96.3103,96.3103,96.0564,96.1834,10275.0
2023-03-15 13:20:00,98.55,98.61,98.31,98.41,10259.0,96.2224,96.281,95.9881,96.0857,10259.0
2023-03-15 13:25:00,98.41,98.46,98.24,98.34,10445.0,96.0857,96.1345,95.9197,96.0174,10445.0
2023-03-15 13:30:00,98.34,98.43,98.07,98.43,14876.0,96.0174,96.1052,95.7537,96.1052,14876.0
2023-03-15 13:35:00,98.54,98.65,98.29,98.29,7147.0,96.2126,96.32,95.9686,95.9686,7147.0
2023-03-15 13:40:00,98.27,98.28,98.1,98.2,10312.0,95.949,95.9588,95.783,95.8807,10312.0
2023-03-15 13:45:00,98.15,98.19,98.01,98.15,4818.0,95.8319,95.8709,95.6952,95.8319,4818.0
2023-03-15 13:50:00,98.13,98.21,98.1,98.18,17358.0,95.8123,95.8904,95.783,95.8611,17358.0
2023-03-15 13:55:00,98.12,98.22,97.83,97.99,34103.0,95.8026,95.9002,95.5194,95.6756,34103.0
2023-03-15 14:00:00,97.97,97.97,97.75,97.75,4602.0,95.6561,95.6561,95.4413,95.4413,4602.0
2023-03-15 14:05:00,97.76,97.77,97.59,97.64,9810.0,95.4511,95.4608,95.2851,95.3339,9810.0
2023-03-15 14:10:00,97.67,97.67,97.33,97.33,24027.0,95.3632,95.3632,95.0312,95.0312,24027.0
2023-03-15 14:15:00,97.3,97.65,97.19,97.58,28700.0,95.0019,95.3437,94.8945,95.2753,28700.0
2023-03-15 14:20:00,97.63,98.2,97.62,98.2,14533.0,95.3241,95.8807,95.3144,95.8807,14533.0
2023-03-15 14:25:00,98.21,98.97,98.2,98.66,15963.0,95.8904,96.6325,95.8807,96.3298,15963.0
2023-03-15 14:30:00,98.67,98.92,98.55,98.79,17972.0,96.3396,96.5837,96.2224,96.4567,17972.0
2023-03-15 14:35:00,98.82,99.09,98.7,98.76,23534.0,96.486,96.7497,96.3689,96.4275,23534.0
2023-03-15 14:40:00,98.74,98.88,98.66,98.79,6986.0,96.4079,96.5446,96.3298,96.4567,6986.0
2023-03-15 14:45:00,98.78,98.78,98.54,98.54,10330.0,96.447,96.447,96.2126,96.2126,10330.0
2023-03-15 14:50:00,98.57,98.93,98.46,98.93,17892.0,96.2419,96.5934,96.1345,96.5934,17892.0
2023-03-15 14:55:00,98.88,98.92,98.74,98.86,11768.0,96.5446,96.5837,96.4079,96.5251,11768.0
2023-03-15 15:00:00,98.9,99.13,98.84,98.88,19561.0,96.5641,96.7887,96.5056,96.5446,19561.0
2023-03-15 15:05:00,98.83,99.02,98.55,98.6,20401.0,96.4958,96.6813,96.2224,96.2712,20401.0
2023-03-15 15:10:00,98.53,98.87,98.48,98.67,11800.0,96.2029,96.5349,96.1541,96.3396,11800.0
2023-03-15 15:15:00,98.77,98.93,98.72,98.82,26583.0,96.4372,96.5934,96.3884,96.486,26583.0
2023-03-15 15:20:00,98.73,99.33,98.63,99.08,35245.0,96.3982,96.984,96.3005,96.7399,35245.0
2023-03-15 15:25:00,99.06,99.29,98.78,99.09,18523.0,96.7204,96.9449,96.447,96.7497,18523.0
2023-03-15 15:30:00,99.05,99.41,99.03,99.15,37924.0,96.7106,97.0621,96.6911,96.8082,37924.0
2023-03-15 15:35:00,99.16,99.2,98.98,99.16,29526.0,96.818,96.8571,96.6423,96.818,29526.0
2023-03-15 15:40:00,99.18,99.19,98.79,99.08,28956.0,96.8375,96.8473,96.4567,96.7399,28956.0
2023-03-15 15:45:00,99.04,99.14,98.83,98.96,26318.0,96.7008,96.7985,96.4958,96.6227,26318.0
2023-03-15 15:50:00,98.92,99.04,98.76,98.84,118448.0,96.5837,96.7008,96.4275,96.5056,118448.0
2023-03-15 15:55:00,98.85,99.53,98.81,99.53,164293.0,96.5153,97.1793,96.4763,97.1793,164293.0
2023-03-16 09:30:00,98.37,98.54,97.37,97.72,15389.0,96.2846,96.451,95.3058,95.6484,15389.0
2023-03-16 09:35:00,97.65,97.99,97.55,97.74,14852.0,95.5799,95.9126,95.482,95.6679,14852.0
2023-03-16 09:40:00,97.83,97.85,97.53,97.64,19118.0,95.756,95.7756,95.4624,95.5701,19118.0
2023-03-16 09:45:00,97.72,97.82,96.57,96.62,31233.0,95.6484,95.7462,94.5227,94.5717,31233.0
2023-03-16 09:50:00,96.66,96.96,96.6,96.86,23441.0,94.6108,94.9045,94.5521,94.8066,23441.0
2023-03-16 09:55:00,96.87,97.22,96.79,97.07,15114.0,94.8164,95.159,94.7381,95.0121,15114.0
2023-03-16 10:00:00,96.98,97.21,96.85,97.21,30825.0,94.9241,95.1492,94.7968,95.1492,30825.0
2023-03-16 10:05:00,97.17,97.2,96.72,96.82,74823.0,95.11,95.1394,94.6696,94.7674,74823.0
2023-03-16 10:10:00,96.81,97.06,96.79,96.99,26024.0,94.7577,95.0024,94.7381,94.9338,26024.0
2023-03-16 10:15:00,96.98,97.05,96.69,96.97,16678.0,94.9241,94.9926,94.6402,94.9143,16678.0
2023-03-16 10:20:00,96.97,97.32,96.88,97.3,15815.0,94.9143,95.2568,94.8262,95.2373,15815.0
2023-03-16 10:25:00,97.34,97.46,97.13,97.18,21657.0,95.2764,95.3939,95.0709,95.1198,21657.0
2023-03-16 10:30:00,97.19,97.24,96.76,96.76,10120.0,95.1296,95.1785,94.7087,94.7087,10120.0
2023-03-16 10:35:00,96.79,97.16,96.66,97.11,24363.0,94.7381,95.1002,94.6108,95.0513,24363.0
2023-03-16 10:40:00,97.11,97.31,96.91,97.13,18332.0,95.0513,95.2471,94.8555,95.0709,18332.0
2023-03-16 10:45:00,97.19,98.16,97.18,98.02,24222.0,95.1296,96.079,95.1198,95.942,24222.0
2023-03-16 10:50:00,98.02,98.92,97.97,98.92,61199.0,95.942,96.8229,95.8931,96.8229,61199.0
2023-03-16 10:55:00,98.94,99.54,98.92,99.23,109463.0,96.8425,97.4298,96.8229,97.1264,109463.0
2023-03-16 11:00:00,99.23,99.24,98.51,98.52,15125.0,97.1264,97.1361,96.4216,96.4314,15125.0
2023-03-16 11:05:00,98.52,99.0,98.38,98.66,21859.0,96.4314,96.9012,96.2944,96.5684,21859.0
2023-03-16 11:10:00,98.66,98.92,98.56,98.84,8816.0,96.5684,96.8229,96.4706,96.7446,8816.0
2023-03-16 11:15:00,98.82,98.82,98.41,98.41,17166.0,96.725,96.725,96.3237,96.3237,17166.0
2023-03-16 11:20:00,98.38,98.63,98.36,98.54,14022.0,96.2944,96.5391,96.2748,96.451,14022.0
2023-03-16 11:25:00,98.52,99.0,98.49,98.78,20329.0,96.4314,96.9012,96.402,96.6859,20329.0
2023-03-16 11:30:00,98.84,98.93,98.65,98.74,15183.0,96.7446,96.8327,96.5587,96.6467,15183.0
2023-03-16 11:35:00,98.82,98.88,98.71,98.81,6660.0,96.725,96.7838,96.6174,96.7153,6660.0
2023-03-16 11:40:00,98.85,99.02,98.85,98.92,10272.0,96.7544,96.9208,96.7544,96.8229,10272.0
2023-03-16 11:45:00,98.88,98.98,98.77,98.82,30225.0,96.7838,96.8817,96.6761,96.725,30225.0
2023-03-16 11:50:00,98.86,99.32,98.85,99.21,29607.0,96.7642,97.2144,96.7544,97.1068,29607.0
2023-03-16 11:55:00,99.2,99.35,99.12,99.13,11205.0,97.097,97.2438,97.0187,97.0285,11205.0
2023-03-16 12:00:00,99.12,99.3,98.96,98.99,14703.0,97.0187,97.1949,96.8621,96.8914,14703.0
2023-03-16 12:05:00,99.0,99.07,98.79,98.79,18280.0,96.9012,96.9697,96.6957,96.6957,18280.0
2023-03-16 12:10:00,98.71,98.8,98.57,98.72,6934.0,96.6174,96.7055,96.4803,96.6272,6934.0
2023-03-16 12:15:00,98.73,98.84,98.67,98.67,5531.0,96.637,96.7446,96.5782,96.5782,5531.0
2023-03-16 12:20:00,98.71,98.85,98.71,98.8,10091.0,96.6174,96.7544,96.6174,96.7055,10091.0
2023-03-16 12:25:00,98.82,99.13,98.78,99.04,16940.0,96.725,97.0285,96.6859,96.9404,16940.0
2023-03-16 12:30:00,99.05,99.08,98.86,98.94,8440.0,96.9502,96.9795,96.7642,96.8425,8440.0
2023-03-16 12:35:00,98.89,98.95,98.79,98.93,6405.0,96.7936,96.8523,96.6957,96.8327,6405.0
2023-03-16 12:40:00,98.93,98.93,98.75,98.9,8506.0,96.8327,96.8327,96.6565,96.8034,8506.0
2023-03-16 12:45:00,98.9,98.94,98.76,98.93,16943.0,96.8034,96.8425,96.6663,96.8327,16943.0
2023-03-16 12:50:00,99.0,99.43,98.97,99.38,25220.0,96.9012,97.3221,96.8719,97.2732,25220.0
2023-03-16 12:55:00,99.42,99.72,99.4,99.72,22072.0,97.3123,97.606,97.2928,97.606,22072.0
2023-03-16 13:00:00,99.72,100.17,99.72,100.16,21047.0,97.606,98.0464,97.606,98.0366,21047.0
2023-03-16 13:05:00,100.13,100.26,99.97,99.98,33452.0,98.0073,98.1345,97.8507,97.8605,33452.0
2023-03-16 13:10:00,99.97,100.18,99.97,100.09,10095.0,97.8507,98.0562,97.8507,97.9681,10095.0
2023-03-16 13:15:00,100.1,100.1,99.74,99.86,23124.0,97.9779,97.9779,97.6255,97.743,23124.0
2023-03-16 13:20:00,99.87,99.99,99.71,99.94,9704.0,97.7528,97.8702,97.5962,97.8213,9704.0
2023-03-16 13:25:00,99.95,100.07,99.9,100.0,10365.0,97.8311,97.9485,97.7822,97.88,10365.0
2023-03-16 13:30:00,100.01,100.06,99.87,100.03,15092.0,97.8898,97.9388,97.7528,97.9094,15092.0
2023-03-16 13:35:00,99.98,100.22,99.93,100.22,13551.0,97.8605,98.0954,97.8115,98.0954,13551.0
2023-03-16 13:40:00,100.25,100.34,100.02,100.13,8975.0,98.1247,98.2128,97.8996,98.0073,8975.0
2023-03-16 13:45:00,100.11,100.16,100.01,100.01,5196.0,97.9877,98.0366,97.8898,97.8898,5196.0
2023-03-16 13:50:00,99.94,100.04,99.85,99.94,12029.0,97.8213,97.9192,97.7332,97.8213,12029.0
2023-03-16 13:55:00,99.97,100.06,99.89,99.98,9859.0,97.8507,97.9388,97.7724,97.8605,9859.0
2023-03-16 14:00:00,99.96,100.01,99.8,99.9,11336.0,97.8409,97.8898,97.6843,97.7822,11336.0
2023-03-16 14:05:00,99.87,99.96,99.68,99.95,16591.0,97.7528,97.8409,97.5668,97.8311,16591.0
2023-03-16 14:10:00,100.0,100.0,99.74,99.75,9211.0,97.88,97.88,97.6255,97.6353,9211.0
2023-03-16 14:15:00,99.77,99.9,99.72,99.87,9651.0,97.6549,97.7822,97.606,97.7528,9651.0
2023-03-16 14:20:00,99.87,99.9,99.77,99.8,9834.0,97.7528,97.7822,97.6549,97.6843,9834.0
2023-03-16 14:25:00,99.78,99.99,99.74,99.99,13599.0,97.6647,97.8702,97.6255,97.8702,13599.0
2023-03-16 14:30:00,100.01,100.12,99.8,99.93,18050.0,97.8898,97.9975,97.6843,97.8115,18050.0
2023-03-16 14:35:00,99.91,100.19,99.9,100.14,14172.0,97.7919,98.066,97.7822,98.0171,14172.0
2023-03-16 14:40:00,100.16,100.2,100.02,100.15,16318.0,98.0366,98.0758,97.8996,98.0269,16318.0
2023-03-16 14:45:00,100.12,100.36,100.12,100.28,13671.0,97.9975,98.2324,97.9975,98.1541,13671.0
2023-03-16 14:50:00,100.32,100.34,100.09,100.11,12184.0,98.1932,98.2128,97.9681,97.9877,12184.0
2023-03-16 14:55:00,100.09,100.38,100.08,100.37,11604.0,97.9681,98.252,97.9583,98.2422,11604.0
2023-03-16 15:00:00,100.38,100.62,100.34,100.54,23101.0,98.252,98.4869,98.2128,98.4086,23101.0
2023-03-16 15:05:00,100.55,100.95,100.47,100.82,37941.0,98.4184,98.8099,98.3401,98.6826,37941.0
2023-03-16 15:10:00,100.84,100.99,100.65,100.67,34501.0,98.7022,98.849,98.5163,98.5358,34501.0
2023-03-16 15:15:00,100.66,100.78,100.55,100.62,34616.0,98.526,98.6435,98.4184,98.4869,34616.0
2023-03-16 15:20:00,100.63,100.91,100.63,100.79,54503.0,98.4967,98.7707,98.4967,98.6533,54503.0
2023-03-16 15:25:00,100.78,101.18,100.78,101.15,20150.0,98.6435,99.035,98.6435,99.0057,20150.0
2023-03-16 15:30:00,101.14,101.15,100.8,100.93,19660.0,98.9959,99.0057,98.6631,98.7903,19660.0
2023-03-16 15:35:00,100.92,100.92,100.69,100.88,21661.0,98.7805,98.7805,98.5554,98.7414,21661.0
2023-03-16 15:40:00,100.86,101.05,100.84,100.97,40109.0,98.7218,98.9078,98.7022,98.8295,40109.0
2023-03-16 15:45:00,100.97,101.07,100.8,101.04,33366.0,98.8295,98.9273,98.6631,98.898,33366.0
2023-03-16 15:50:00,101.04,101.13,100.92,101.03,68520.0,98.898,98.9861,98.7805,98.8882,68520.0
2023-03-16 15:55:00,101.02,101.09,100.82,100.93,153693.0,98.8784,98.9469,98.6826,98.7903,153693.0
2023-03-17 09:30:00,100.89,100.89,99.97,100.26,215855.0,98.7512,98.7512,97.8507,98.1345,215855.0
2023-03-17 09:35:00,100.38,100.38,99.79,100.19,14670.0,98.252,98.252,97.6745,98.066,14670.0
2023-03-17 09:40:00,100.2,100.58,100.13,100.52,11315.0,98.0758,98.4477,98.0073,98.389,11315.0
2023-03-17 09:45:00,100.51,100.51,99.92,99.98,14685.0,98.3792,98.3792,97.8017,97.8605,14685.0
2023-03-17 09:50:00,99.92,100.0,99.52,99.63,12926.0,97.8017,97.88,97.4102,97.5179,12926.0
2023-03-17 09:55:00,99.5,99.62,99.28,99.39,11886.0,97.3906,97.5081,97.1753,97.283,11886.0
2023-03-17 10:00:00,99.49,100.24,99.49,100.23,16167.0,97.3808,98.1149,97.3808,98.1052,16167.0
2023-03-17 10:05:00,100.18,100.33,99.8,99.98,15946.0,98.0562,98.203,97.6843,97.8605,15946.0
2023-03-17 10:10:00,100.02,100.03,99.74,99.92,9637.0,97.8996,97.9094,97.6255,97.8017,9637.0
2023-03-17 10:15:00,99.97,100.35,99.95,100.0,13317.0,97.8507,98.2226,97.8311,97.88,13317.0
2023-03-17 10:20:00,99.98,99.98,99.66,99.69,7655.0,97.8605,97.8605,97.5472,97.5766,7655.0
2023-03-17 10:25:00,99.63,99.63,99.09,99.62,11770.0,97.5179,97.5179,96.9893,97.5081,11770.0
2023-03-17 10:30:00,99.54,99.64,99.32,99.32,10236.0,97.4298,97.5277,97.2144,97.2144,10236.0
2023-03-17 10:35:00,99.18,99.37,99.02,99.37,3810.0,97.0774,97.2634,96.9208,97.2634,3810.0
2023-03-17 10:40:00,99.3,99.32,98.95,98.95,11950.0,97.1949,97.2144,96.8523,96.8523,11950.0
2023-03-17 10:45:00,98.95,99.04,98.66,99.04,11672.0,96.8523,96.9404,96.5684,96.9404,11672.0
2023-03-17 10:50:00,99.08,99.08,98.55,98.66,18825.0,96.9795,96.9795,96.4608,96.5684,18825.0
2023-03-17 10:55:00,98.58,98.86,98.48,98.56,9504.0,96.4901,96.7642,96.3923,96.4706,9504.0
2023-03-17 11:00:00,98.62,98.67,98.26,98.36,5869.0,96.5293,96.5782,96.1769,96.2748,5869.0
2023-03-17 11:05:00,98.42,98.62,98.35,98.52,13967.0,96.3335,96.5293,96.265,96.4314,13967.0
2023-03-17 11:10:00,98.55,98.96,98.51,98.96,14167.0,96.4608,96.8621,96.4216,96.8621,14167.0
2023-03-17 11:15:00,98.95,99.47,98.94,99.42,15950.0,96.8523,97.3613,96.8425,97.3123,15950.0
2023-03-17 11:20:00,99.41,99.46,98.73,98.73,15870.0,97.3025,97.3515,96.637,96.637,15870.0
2023-03-17 11:25:00,98.69,98.96,98.56,98.9,12150.0,96.5978,96.8621,96.4706,96.8034,12150.0
2023-03-17 11:30:00,98.87,99.07,98.82,98.98,9786.0,96.774,96.9697,96.725,96.8817,9786.0
2023-03-17 11:35:00,98.96,99.0,98.68,98.71,10326.0,96.8621,96.9012,96.588,96.6174,10326.0
2023-03-17 11:40:00,98.71,98.71,98.25,98.28,7872.0,96.6174,96.6174,96.1671,96.1965,7872.0
2023-03-17 11:45:00,98.36,98.6,98.36,98.59,14334.0,96.2748,96.5097,96.2748,96.4999,14334.0
2023-03-17 11:50:00,98.65,98.93,98.5,98.61,20831.0,96.5587,96.8327,96.4118,96.5195,20831.0
2023-03-17 11:55:00,98.5,98.67,98.46,98.65,4806.0,96.4118,96.5782,96.3727,96.5587,4806.0
2023-03-17 12:00:00,98.69,98.79,98.49,98.73,11363.0,96.5978,96.6957,96.402,96.637,11363.0
2023-03-17 12:05:00,98.69,98.69,98.48,98.68,8522.0,96.5978,96.5978,96.3923,96.588,8522.0
2023-03-17 12:10:00,98.63,98.81,98.63,98.81,7169.0,96.5391,96.7153,96.5391,96.7153,7169.0
2023-03-17 12:15:00,98.84,98.91,98.68,98.71,9867.0,96.7446,96.8131,96.588,96.6174,9867.0
2023-03-17 12:20:00,98.71,98.88,98.6,98.88,6617.0,96.6174,96.7838,96.5097,96.7838,6617.0
2023-03-17 12:25:00,98.93,99.27,98.88,99.2,7342.0,96.8327,97.1655,96.7838,97.097,7342.0
2023-03-17 12:30:00,99.18,99.54,99.16,99.34,22828.0,97.0774,97.4298,97.0578,97.234,22828.0
2023-03-17 12:35:00,99.29,99.46,99.21,99.31,14704.0,97.1851,97.3515,97.1068,97.2047,14704.0
2023-03-17 12:40:00,99.35,99.41,99.18,99.27,6174.0,97.2438,97.3025,97.0774,97.1655,6174.0
2023-03-17 12:45:00,99.23,99.24,99.04,99.05,15492.0,97.1264,97.1361,96.9404,96.9502,15492.0
2023-03-17 12:50:00,99.05,99.26,98.94,98.94,6909.0,96.9502,97.1557,96.8425,96.8425,6909.0
2023-03-17 12:55:00,98.93,99.02,98.62,98.67,12542.0,96.8327,96.9208,96.5293,96.5782,12542.0
2023-03-17 13:00:00,98.71,98.73,98.54,98.59,13257.0,96.6174,96.637,96.451,96.4999,13257.0
2023-03-17 13:05:00,98.59,98.9,98.53,98.9,23125.0,96.4999,96.8034,96.4412,96.8034,23125.0
2023-03-17 13:10:00,98.9,99.11,98.75,99.11,35192.0,96.8034,97.0089,96.6565,97.0089,35192.0
2023-03-17 13:15:00,99.12,99.14,98.72,98.94,12829.0,97.0187,97.0383,96.6272,96.8425,12829.0
2023-03-17 13:20:00,98.98,99.21,98.94,98.97,8404.0,96.8817,97.1068,96.8425,96.8719,8404.0
2023-03-17 13:25:00,98.96,99.08,98.9,99.08,5793.0,96.8621,96.9795,96.8034,96.9795,5793.0
2023-03-17 13:30:00,99.1,99.33,99.03,99.03,6872.0,96.9991,97.2242,96.9306,96.9306,6872.0
2023-03-17 13:35:00,99.03,99.21,98.94,99.2,6117.0,96.9306,97.1068,96.8425,97.097,6117.0
2023-03-17 13:40:00,99.2,99.2,98.94,99.06,8304.0,97.097,97.097,96.8425,96.96,8304.0
2023-03-17 13:45:00,99.11,99.23,99.0,99.16,7760.0,97.0089,97.1264,96.9012,97.0578,7760.0
2023-03-17 13:50:00,99.15,99.19,98.92,98.93,5375.0,97.0481,97.0872,96.8229,96.8327,5375.0
2023-03-17 13:55:00,98.97,99.01,98.74,99.01,7427.0,96.8719,96.911,96.6467,96.911,7427.0
2023-03-17 14:00:00,99.11,99.24,98.98,98.99,9535.0,97.0089,97.1361,96.8817,96.8914,9535.0
2023-03-17 14:05:00,98.98,99.05,98.83,98.88,4777.0,96.8817,96.9502,96.7348,96.7838,4777.0
2023-03-17 14:10:00,98.91,98.98,98.6,98.6,15565.0,96.8131,96.8817,96.5097,96.5097,15565.0
2023-03-17 14:15:00,98.59,98.81,98.31,98.81,54693.0,96.4999,96.7153,96.2259,96.7153,54693.0
2023-03-17 14:20:00,98.81,98.95,98.75,98.75,47034.0,96.7153,96.8523,96.6565,96.6565,47034.0
2023-03-17 14:25:00,98.73,98.73,98.43,98.66,15182.0,96.637,96.637,96.3433,96.5684,15182.0
2023-03-17 14:30:00,98.76,98.8,98.65,98.71,18465.0,96.6663,96.7055,96.5587,96.6174,18465.0
2023-03-17 14:35:00,98.71,98.78,98.32,98.45,12758.0,96.6174,96.6859,96.2356,96.3629,12758.0
2023-03-17 14:40:00,98.47,98.58,98.36,98.51,10674.0,96.3825,96.4901,96.2748,96.4216,10674.0
2023-03-17 14:45:00,98.51,98.54,98.38,98.47,12766.0,96.4216,96.451,96.2944,96.3825,12766.0
2023-03-17 14:50:00,98.45,98.63,98.17,98.63,9100.0,96.3629,96.5391,96.0888,96.5391,9100.0
2023-03-17 14:55:00,98.67,98.72,98.58,98.65,11848.0,96.5782,96.6272,96.4901,96.5587,11848.0
2023-03-17 15:00:00,98.64,98.67,98.46,98.58,9758.0,96.5489,96.5782,96.3727,96.4901,9758.0
2023-03-17 15:05:00,98.59,98.74,98.56,98.65,18216.0,96.4999,96.6467,96.4706,96.5587,18216.0
2023-03-17 15:10:00,98.65,98.66,98.48,98.52,42124.0,96.5587,96.5684,96.3923,96.4314,42124.0
2023-03-17 15:15:00,98.52,98.69,98.4,98.57,22711.0,96.4314,96.5978,96.314,96.4803,22711.0
2023-03-17 15:20:00,98.56,98.67,98.48,98.65,27840.0,96.4706,96.5782,96.3923,96.5587,27840.0
2023-03-17 15:25:00,98.63,98.69,98.49,98.65,27933.0,96.5391,96.5978,96.402,96.5587,27933.0
2023-03-17 15:30:00,98.66,98.66,98.17,98.36,24087.0,96.5684,96.5684,96.0888,96.2748,24087.0
2023-03-17 15:35:00,98.37,98.37,97.97,98.1,39706.0,96.2846,96.2846,95.8931,96.0203,39706.0
2023-03-17 15:40:00,98.06,98.29,97.97,98.26,38336.0,95.9812,96.2063,95.8931,96.1769,38336.0
2023-03-17 15:45:00,98.26,98.34,98.02,98.12,90691.0,96.1769,96.2552,95.942,96.0399,90691.0
2023-03-17 15:50:00,98.09,98.69,97.95,98.63,99784.0,96.0105,96.5978,95.8735,96.5391,99784.0
2023-03-17 15:55:00,98.63,98.66,98.26,98.51,208037.0,96.5391,96.5684,96.1769,96.4216,208037.0
2023-03-20 09:30:00,98.44,100.2,98.44,99.83,15980.0,96.3531,98.0758,96.3531,97.7136,15980.0
2023-03-20 09:35:00,99.83,100.06,99.36,100.06,15032.0,97.7136,97.9388,97.2536,97.9388,15032.0
2023-03-20 09:40:00,99.95,100.29,99.78,99.78,12139.0,97.8311,98.1639,97.6647,97.6647,12139.0
2023-03-20 09:45:00,99.96,100.07,99.17,99.86,15286.0,97.8409,97.9485,97.0676,97.743,15286.0
2023-03-20 09:50:00,99.96,99.99,99.46,99.46,9462.0,97.8409,97.8702,97.3515,97.3515,9462.0
2023-03-20 09:55:00,99.59,99.65,99.43,99.5,13704.0,97.4787,97.5375,97.3221,97.3906,13704.0
2023-03-20 10:00:00,99.48,99.87,99.47,99.66,15987.0,97.3711,97.7528,97.3613,97.5472,15987.0
2023-03-20 10:05:00,99.66,99.76,99.25,99.26,15952.0,97.5472,97.6451,97.1459,97.1557,15952.0
2023-03-20 10:10:00,99.26,99.66,99.25,99.55,20352.0,97.1557,97.5472,97.1459,97.4396,20352.0
2023-03-20 10:15:00,99.53,100.15,99.52,99.87,13940.0,97.42,98.0269,97.4102,97.7528,13940.0
2023-03-20 10:20:00,99.88,100.28,99.79,100.28,9748.0,97.7626,98.1541,97.6745,98.1541,9748.0
2023-03-20 10:25:00,100.28,100.31,100.01,100.19,9432.0,98.1541,98.1835,97.8898,98.066,9432.0
2023-03-20 10:30:00,100.26,100.61,100.25,100.61,13641.0,98.1345,98.4771,98.1247,98.4771,13641.0
2023-03-20 10:35:00,100.64,100.65,100.21,100.23,9576.0,98.5065,98.5163,98.0856,98.1052,9576.0
2023-03-20 10:40:00,100.22,100.48,100.22,100.32,14210.0,98.0954,98.3499,98.0954,98.1932,14210.0
2023-03-20 10:45:00,100.27,100.44,100.21,100.43,23088.0,98.1443,98.3107,98.0856,98.3009,23088.0
2023-03-20 10:50:00,100.44,100.44,100.18,100.19,11052.0,98.3107,98.3107,98.0562,98.066,11052.0
2023-03-20 10:55:00,100.19,100.84,100.19,100.84,7559.0,98.066,98.7022,98.066,98.7022,7559.0
2023-03-20 11:00:00,100.81,100.93,100.59,100.59,6045.0,98.6729,98.7903,98.4575,98.4575,6045.0
2023-03-20 11:05:00,100.59,100.86,100.59,100.67,5732.0,98.4575,98.7218,98.4575,98.5358,5732.0
2023-03-20 11:10:00,100.62,100.65,100.43,100.59,7100.0,98.4869,98.5163,98.3009,98.4575,7100.0
2023-03-20 11:15:00,100.59,100.73,100.46,100.68,6636.0,98.4575,98.5946,98.3303,98.5456,6636.0
2023-03-20 11:20:00,100.7,100.78,100.6,100.63,6980.0,98.5652,98.6435,98.4673,98.4967,6980.0
2023-03-20 11:25:00,100.7,100.99,100.67,100.96,8414.0,98.5652,98.849,98.5358,98.8197,8414.0
2023-03-20 11:30:00,100.97,100.98,100.71,100.81,7909.0,98.8295,98.8393,98.575,98.6729,7909.0
2023-03-20 11:35:00,100.86,100.98,100.8,100.85,7856.0,98.7218,98.8393,98.6631,98.712,7856.0
2023-03-20 11:40:00,100.84,100.93,100.78,100.85,15153.0,98.7022,98.7903,98.6435,98.712,15153.0
2023-03-20 11:45:00,100.85,100.93,100.76,100.88,13022.0,98.712,98.7903,98.6239,98.7414,13022.0
2023-03-20 11:50:00,100.86,100.94,100.66,100.75,21178.0,98.7218,98.8001,98.526,98.6141,21178.0
2023-03-20 11:55:00,100.75,100.82,100.43,100.66,9321.0,98.6141,98.6826,98.3009,98.526,9321.0
2023-03-20 12:00:00,100.59,100.65,100.48,100.59,8931.0,98.4575,98.5163,98.3499,98.4575,8931.0
2023-03-20 12:05:00,100.54,100.57,100.04,100.05,11821.0,98.4086,98.4379,97.9192,97.929,11821.0
2023-03-20 12:10:00,100.06,100.09,99.7,99.95,15049.0,97.9388,97.9681,97.5864,97.8311,15049.0
2023-03-20 12:15:00,100.01,100.09,99.75,99.87,14789.0,97.8898,97.9681,97.6353,97.7528,14789.0
2023-03-20 12:20:00,99.91,100.1,99.86,99.92,12456.0,97.7919,97.9779,97.743,97.8017,12456.0
2023-03-20 12:25:00,99.92,100.09,99.87,100.04,8378.0,97.8017,97.9681,97.7528,97.9192,8378.0
2023-03-20 12:30:00,100.04,100.11,99.98,100.08,8281.0,97.9192,97.9877,97.8605,97.9583,8281.0
2023-03-20 12:35:00,100.08,100.21,100.04,100.2,7008.0,97.9583,98.0856,97.9192,98.0758,7008.0
2023-03-20 12:40:00,100.18,100.18,100.0,100.0,4018.0,98.0562,98.0562,97.88,97.88,4018.0
2023-03-20 12:45:00,100.07,100.29,100.0,100.25,9117.0,97.9485,98.1639,97.88,98.1247,9117.0
2023-03-20 12:50:00,100.25,100.44,100.25,100.31,7721.0,98.1247,98.3107,98.1247,98.1835,7721.0
2023-03-20 12:55:00,100.34,100.44,100.29,100.34,7460.0,98.2128,98.3107,98.1639,98.2128,7460.0
2023-03-20 13:00:00,100.29,100.3,100.11,100.28,19330.0,98.1639,98.1737,97.9877,98.1541,19330.0
2023-03-20 13:05:00,100.31,100.48,100.31,100.33,10978.0,98.1835,98.3499,98.1835,98.203,10978.0
2023-03-20 13:10:00,100.3,100.35,100.24,100.24,9429.0,98.1737,98.2226,98.1149,98.1149,9429.0
2023-03-20 13:15:00,100.24,100.29,100.11,100.21,7576.0,98.1149,98.1639,97.9877,98.0856,7576.0
2023-03-20 13:20:00,100.19,100.3,100.18,100.29,4422.0,98.066,98.1737,98.0562,98.1639,4422.0
2023-03-20 13:25:00,100.28,100.32,100.12,100.13,4100.0,98.1541,98.1932,97.9975,98.0073,4100.0
2023-03-20 13:30:00,100.09,100.32,100.09,100.27,13610.0,97.9681,98.1932,97.9681,98.1443,13610.0
2023-03-20 13:35:00,100.27,100.27,100.01,100.14,17133.0,98.1443,98.1443,97.8898,98.0171,17133.0
2023-03-20 13:40:00,100.13,100.39,100.13,100.39,13699.0,98.0073,98.2618,98.0073,98.2618,13699.0
2023-03-20 13:45:00,100.36,100.41,100.21,100.33,7481.0,98.2324,98.2813,98.0856,98.203,7481.0
2023-03-20 13:50:00,100.37,100.38,100.1,100.31,8792.0,98.2422,98.252,97.9779,98.1835,8792.0
2023-03-20 13:55:00,100.33,100.39,100.2,100.36,11648.0,98.203,98.2618,98.0758,98.2324,11648.0
2023-03-20 14:00:00,100.38,100.45,100.16,100.17,6304.0,98.252,98.3205,98.0366,98.0464,6304.0
2023-03-20 14:05:00,100.2,100.26,100.11,100.13,9693.0,98.0758,98.1345,97.9877,98.0073,9693.0
2023-03-20 14:10:00,100.14,100.28,100.13,100.27,11281.0,98.0171,98.1541,98.0073,98.1443,11281.0
2023-03-20 14:15:00,100.23,100.24,99.95,100.21,12239.0,98.1052,98.1149,97.8311,98.0856,12239.0
2023-03-20 14:20:00,100.24,100.38,100.24,100.29,3982.0,98.1149,98.252,98.1149,98.1639,3982.0
2023-03-20 14:25:00,100.27,100.27,100.09,100.09,8773.0,98.1443,98.1443,97.9681,97.9681,8773.0
2023-03-20 14:30:00,100.07,100.13,99.96,100.03,9890.0,97.9485,98.0073,97.8409,97.9094,9890.0
2023-03-20 14:35:00,99.98,100.03,99.85,99.87,15359.0,97.8605,97.9094,97.7332,97.7528,15359.0
2023-03-20 14:40:00,99.85,100.14,99.79,100.08,8831.0,97.7332,98.0171,97.6745,97.9583,8831.0
2023-03-20 14:45:00,100.08,100.13,100.04,100.13,5959.0,97.9583,98.0073,97.9192,98.0073,5959.0
2023-03-20 14:50:00,100.08,100.25,100.06,100.17,4382.0,97.9583,98.1247,97.9388,98.0464,4382.0
2023-03-20 14:55:00,100.2,100.28,100.07,100.16,6762.0,98.0758,98.1541,97.9485,98.0366,6762.0
2023-03-20 15:00:00,100.13,100.19,100.07,100.15,5636.0,98.0073,98.066,97.9485,98.0269,5636.0
2023-03-20 15:05:00,100.14,100.27,100.07,100.08,8423.0,98.0171,98.1443,97.9485,97.9583,8423.0
2023-03-20 15:10:00,100.08,100.16,100.04,100.16,10927.0,97.9583,98.0366,97.9192,98.0366,10927.0
2023-03-20 15:15:00,100.18,100.2,100.09,100.2,10566.0,98.0562,98.0758,97.9681,98.0758,10566.0
2023-03-20 15:20:00,100.18,100.18,100.01,100.08,9326.0,98.0562,98.0562,97.8898,97.9583,9326.0
2023-03-20 15:25:00,100.1,100.26,100.09,100.2,9177.0,97.9779,98.1345,97.9681,98.0758,9177.0
2023-03-20 15:30:00,100.19,100.24,99.94,100.03,72378.0,98.066,98.1149,97.8213,97.9094,72378.0
2023-03-20 15:35:00,100.04,100.14,99.98,99.98,36855.0,97.9192,98.0171,97.8605,97.8605,36855.0
2023-03-20 15:40:00,99.98,100.1,99.92,99.99,53695.0,97.8605,97.9779,97.8017,97.8702,53695.0
2023-03-20 15:45:00,99.96,100.07,99.93,100.05,35581.0,97.8409,97.9485,97.8115,97.929,35581.0
2023-03-20 15:50:00,100.09,100.34,100.05,100.13,54397.0,97.9681,98.2128,97.929,98.0073,54397.0
2023-03-20 15:55:00,100.16,100.16,99.73,99.83,142789.0,98.0366,98.0366,97.6158,97.7136,142789.0
2023-03-21 09:30:00,102.13,102.71,102.02,102.3,21477.0,99.9649,100.5326,99.8572,100.1313,21477.0
2023-03-21 09:35:00,102.31,102.99,102.15,102.64,18114.0,100.1411,100.8066,99.9845,100.4641,18114.0
2023-03-21 09:40:00,102.66,103.17,102.66,102.99,13080.0,100.4836,100.9828,100.4836,100.8066,13080.0
2023-03-21 09:45:00,103.06,103.42,102.37,102.4,44337.0,100.8752,101.2275,100.1998,100.2292,44337.0
2023-03-21 09:50:00,102.39,102.39,102.03,102.04,9639.0,100.2194,100.2194,99.867,99.8768,9639.0
2023-03-21 09:55:00,102.03,102.2,101.68,102.12,67778.0,99.867,100.0334,99.5244,99.9551,67778.0
2023-03-21 10:00:00,102.12,102.12,101.72,101.72,18989.0,99.9551,99.9551,99.5636,99.5636,18989.0
2023-03-21 10:05:00,101.66,101.66,101.4,101.64,39072.0,99.5048,99.5048,99.2504,99.4853,39072.0
2023-03-21 10:10:00,101.65,101.98,101.49,101.49,32564.0,99.4951,99.8181,99.3384,99.3384,32564.0
2023-03-21 10:15:00,101.47,101.57,101.26,101.33,13963.0,99.3189,99.4168,99.1133,99.1818,13963.0
2023-03-21 10:20:00,101.3,101.37,101.0,101.01,7800.0,99.1525,99.221,98.8588,98.8686,7800.0
2023-03-21 10:25:00,100.91,101.17,100.86,101.11,12410.0,98.7707,99.0252,98.7218,98.9665,12410.0
2023-03-21 10:30:00,101.13,101.2,101.03,101.11,12399.0,98.9861,99.0546,98.8882,98.9665,12399.0
2023-03-21 10:35:00,101.11,101.18,100.8,101.15,7872.0,98.9665,99.035,98.6631,99.0057,7872.0
2023-03-21 10:40:00,101.14,101.43,101.13,101.23,8702.0,98.9959,99.2797,98.9861,99.084,8702.0
2023-03-21 10:45:00,101.24,101.84,101.21,101.67,19979.0,99.0937,99.681,99.0644,99.5146,19979.0
2023-03-21 10:50:00,101.66,101.66,101.16,101.27,4977.0,99.5048,99.5048,99.0154,99.1231,4977.0
2023-03-21 10:55:00,101.3,101.41,101.2,101.32,6315.0,99.1525,99.2601,99.0546,99.172,6315.0
2023-03-21 11:00:00,101.37,101.67,101.34,101.62,5091.0,99.221,99.5146,99.1916,99.4657,5091.0
2023-03-21 11:05:00,101.66,101.69,101.58,101.66,7515.0,99.5048,99.5342,99.4265,99.5048,7515.0
2023-03-21 11:10:00,101.63,101.99,101.61,101.91,5097.0,99.4755,99.8278,99.4559,99.7495,5097.0
2023-03-21 11:15:00,101.95,102.03,101.86,102.03,4668.0,99.7887,99.867,99.7006,99.867,4668.0
2023-03-21 11:20:00,102.06,102.27,102.03,102.21,8873.0,99.8964,100.1019,99.867,100.0432,8873.0
2023-03-21 11:25:00,102.2,102.25,102.07,102.23,7992.0,100.0334,100.0823,99.9062,100.0628,7992.0
2023-03-21 11:30:00,102.21,102.36,102.21,102.3,9639.0,100.0432,100.19,100.0432,100.1313,9639.0
2023-03-21 11:35:00,102.3,102.36,102.1,102.14,51234.0,100.1313,100.19,99.9355,99.9747,51234.0
2023-03-21 11:40:00,102.19,102.24,101.75,101.97,20891.0,100.0236,100.0725,99.5929,99.8083,20891.0
2023-03-21 11:45:00,101.91,102.12,101.79,102.12,6226.0,99.7495,99.9551,99.6321,99.9551,6226.0
2023-03-21 11:50:00,102.13,102.14,101.85,102.08,12869.0,99.9649,99.9747,99.6908,99.9159,12869.0
2023-03-21 11:55:00,102.11,102.12,101.91,101.91,9851.0,99.9453,99.9551,99.7495,99.7495,9851.0
2023-03-21 12:00:00,102.02,102.08,101.86,101.88,5865.0,99.8572,99.9159,99.7006,99.7202,5865.0
2023-03-21 12:05:00,101.91,101.91,101.57,101.57,7255.0,99.7495,99.7495,99.4168,99.4168,7255.0
2023-03-21 12:10:00,101.59,101.82,101.59,101.68,5600.0,99.4363,99.6615,99.4363,99.5244,5600.0
2023-03-21 12:15:00,101.7,101.76,101.63,101.63,4512.0,99.544,99.6027,99.4755,99.4755,4512.0
2023-03-21 12:20:00,101.61,101.73,101.47,101.47,21005.0,99.4559,99.5734,99.3189,99.3189,21005.0
2023-03-21 12:25:00,101.48,101.64,101.46,101.5,31253.0,99.3287,99.4853,99.3091,99.3482,31253.0
2023-03-21 12:30:00,101.49,101.77,101.49,101.55,38867.0,99.3384,99.6125,99.3384,99.3972,38867.0
2023-03-21 12:35:00,101.47,101.6,101.41,101.48,6947.0,99.3189,99.4461,99.2601,99.3287,6947.0
2023-03-21 12:40:00,101.47,101.49,101.39,101.46,4875.0,99.3189,99.3384,99.2406,99.3091,4875.0
2023-03-21 12:45:00,101.44,101.62,101.37,101.54,7642.0,99.2895,99.4657,99.221,99.3874,7642.0
2023-03-21 12:50:00,101.55,101.61,101.45,101.58,9662.0,99.3972,99.4559,99.2993,99.4265,9662.0
2023-03-21 12:55:00,101.53,101.83,101.5,101.71,12931.0,99.3776,99.6712,99.3482,99.5538,12931.0
2023-03-21 13:00:00,101.7,101.73,101.53,101.64,10050.0,99.544,99.5734,99.3776,99.4853,10050.0
2023-03-21 13:05:00,101.64,101.84,101.59,101.84,8451.0,99.4853,99.681,99.4363,99.681,8451.0
2023-03-21 13:10:00,101.87,102.02,101.84,101.96,7069.0,99.7104,99.8572,99.681,99.7985,7069.0
2023-03-21 13:15:00,101.92,102.01,101.83,101.91,4893.0,99.7593,99.8474,99.6712,99.7495,4893.0
2023-03-21 13:20:00,101.93,102.03,101.83,101.87,6359.0,99.7691,99.867,99.6712,99.7104,6359.0
2023-03-21 13:25:00,101.86,101.96,101.81,101.95,4339.0,99.7006,99.7985,99.6517,99.7887,4339.0
2023-03-21 13:30:00,101.93,102.19,101.93,102.15,7904.0,99.7691,100.0236,99.7691,99.9845,7904.0
2023-03-21 13:35:00,102.19,102.23,102.06,102.1,5847.0,100.0236,100.0628,99.8964,99.9355,5847.0
2023-03-21 13:40:00,102.11,102.12,101.95,102.07,11307.0,99.9453,99.9551,99.7887,99.9062,11307.0
2023-03-21 13:45:00,102.05,102.24,101.95,102.03,104439.0,99.8866,100.0725,99.7887,99.867,104439.0
2023-03-21 13:50:00,101.97,101.97,101.86,101.94,5073.0,99.8083,99.8083,99.7006,99.7789,5073.0
2023-03-21 13:55:00,101.95,102.03,101.86,101.88,8020.0,99.7887,99.867,99.7006,99.7202,8020.0
2023-03-21 14:00:00,101.86,101.93,101.8,101.86,6107.0,99.7006,99.7691,99.6419,99.7006,6107.0
2023-03-21 14:05:00,101.87,101.91,101.77,101.88,32076.0,99.7104,99.7495,99.6125,99.7202,32076.0
2023-03-21 14:10:00,101.88,101.91,101.75,101.86,14824.0,99.7202,99.7495,99.5929,99.7006,14824.0
2023-03-21 14:15:00,101.88,101.96,101.79,101.79,11445.0,99.7202,99.7985,99.6321,99.6321,11445.0
2023-03-21 14:20:00,101.8,101.97,101.74,101.97,3712.0,99.6419,99.8083,99.5831,99.8083,3712.0
2023-03-21 14:25:00,101.96,102.06,101.95,101.98,21769.0,99.7985,99.8964,99.7887,99.8181,21769.0
2023-03-21 14:30:00,102.0,102.06,101.9,101.92,18452.0,99.8376,99.8964,99.7398,99.7593,18452.0
2023-03-21 14:35:00,101.9,101.95,101.84,101.84,5966.0,99.7398,99.7887,99.681,99.681,5966.0
2023-03-21 14:40:00,101.86,101.95,101.78,101.83,7950.0,99.7006,99.7887,99.6223,99.6712,7950.0
2023-03-21 14:45:00,101.83,102.01,101.82,101.98,8532.0,99.6712,99.8474,99.6615,99.8181,8532.0
2023-03-21 14:50:00,101.99,101.99,101.9,101.94,4884.0,99.8278,99.8278,99.7398,99.7789,4884.0
2023-03-21 14:55:00,101.92,102.03,101.92,102.0,15597.0,99.7593,99.867,99.7593,99.8376,15597.0
2023-03-21 15:00:00,101.94,102.07,101.94,102.05,14018.0,99.7789,99.9062,99.7789,99.8866,14018.0
2023-03-21 15:05:00,102.05,102.22,102.02,102.2,6451.0,99.8866,100.053,99.8572,100.0334,6451.0
2023-03-21 15:10:00,102.23,102.27,102.13,102.17,21210.0,100.0628,100.1019,99.9649,100.004,21210.0
2023-03-21 15:15:00,102.16,102.23,102.16,102.19,17553.0,99.9942,100.0628,99.9942,100.0236,17553.0
2023-03-21 15:20:00,102.21,102.36,102.15,102.26,11632.0,100.0432,100.19,99.9845,100.0921,11632.0
2023-03-21 15:25:00,102.26,102.31,102.18,102.31,10955.0,100.0921,100.1411,100.0138,100.1411,10955.0
2023-03-21 15:30:00,102.33,102.38,102.17,102.19,24613.0,100.1606,100.2096,100.004,100.0236,24613.0
2023-03-21 15:35:00,102.2,102.47,102.19,102.47,12891.0,100.0334,100.2977,100.0236,100.2977,12891.0
2023-03-21 15:40:00,102.45,102.64,102.42,102.64,24633.0,100.2781,100.4641,100.2487,100.4641,24633.0
2023-03-21 15:45:00,102.63,102.7,102.58,102.65,29825.0,100.4543,100.5228,100.4053,100.4739,29825.0
2023-03-21 15:50:00,102.67,102.79,102.62,102.67,65280.0,100.4934,100.6109,100.4445,100.4934,65280.0
2023-03-21 15:55:00,102.64,102.66,102.34,102.51,108483.0,100.4641,100.4836,100.1704,100.3368,108483.0
2023-03-22 09:30:00,102.03,102.05,101.26,101.53,12602.0,99.867,99.8866,99.1133,99.3776,12602.0
2023-03-22 09:35:00,101.7,102.14,101.62,101.92,5761.0,99.544,99.9747,99.4657,99.7593,5761.0
2023-03-22 09:40:00,101.95,102.18,101.91,102.0,8309.0,99.7887,100.0138,99.7495,99.8376,8309.0
2023-03-22 09:45:00,101.9,101.9,101.26,101.63,9782.0,99.7398,99.7398,99.1133,99.4755,9782.0
2023-03-22 09:50:00,101.71,101.81,101.46,101.6,7368.0,99.5538,99.6517,99.3091,99.4461,7368.0
2023-03-22 09:55:00,101.58,101.75,101.52,101.59,19321.0,99.4265,99.5929,99.3678,99.4363,19321.0
2023-03-22 10:00:00,101.57,101.67,101.3,101.53,15782.0,99.4168,99.5146,99.1525,99.3776,15782.0
2023-03-22 10:05:00,101.48,101.74,101.4,101.74,7423.0,99.3287,99.5831,99.2504,99.5831,7423.0
2023-03-22 10:10:00,101.75,101.79,101.27,101.28,9388.0,99.5929,99.6321,99.1231,99.1329,9388.0
2023-03-22 10:15:00,101.24,101.56,101.24,101.41,7946.0,99.0937,99.407,99.0937,99.2601,7946.0
2023-03-22 10:20:00,101.42,101.66,101.42,101.59,5254.0,99.2699,99.5048,99.2699,99.4363,5254.0
2023-03-22 10:25:00,101.62,101.81,101.6,101.79,4182.0,99.4657,99.6517,99.4461,99.6321,4182.0
2023-03-22 10:30:00,101.79,101.79,101.48,101.69,5820.0,99.6321,99.6321,99.3287,99.5342,5820.0
2023-03-22 10:35:00,101.63,101.66,101.46,101.53,5836.0,99.4755,99.5048,99.3091,99.3776,5836.0
2023-03-22 10:40:00,101.55,101.69,101.53,101.66,4957.0,99.3972,99.5342,99.3776,99.5048,4957.0
2023-03-22 10:45:00,101.6,101.63,101.5,101.51,2446.0,99.4461,99.4755,99.3482,99.358,2446.0
2023-03-22 10:50:00,101.44,101.53,101.41,101.53,7211.0,99.2895,99.3776,99.2601,99.3776,7211.0
2023-03-22 10:55:00,101.5,101.52,101.41,101.47,7779.0,99.3482,99.3678,99.2601,99.3189,7779.0
2023-03-22 11:00:00,101.5,101.51,101.25,101.25,4522.0,99.3482,99.358,99.1035,99.1035,4522.0
2023-03-22 11:05:00,101.23,101.37,101.23,101.28,4968.0,99.084,99.221,99.084,99.1329,4968.0
2023-03-22 11:10:00,101.28,101.36,101.22,101.26,4625.0,99.1329,99.2112,99.0742,99.1133,4625.0
2023-03-22 11:15:00,101.32,101.32,101.08,101.08,2527.0,99.172,99.172,98.9371,98.9371,2527.0
2023-03-22 11:20:00,101.12,101.36,101.09,101.35,11678.0,98.9763,99.2112,98.9469,99.2014,11678.0
2023-03-22 11:25:00,101.31,101.42,101.27,101.3,6119.0,99.1623,99.2699,99.1231,99.1525,6119.0
2023-03-22 11:30:00,101.37,101.41,101.3,101.39,5966.0,99.221,99.2601,99.1525,99.2406,5966.0
2023-03-22 11:35:00,101.41,101.51,101.28,101.51,6496.0,99.2601,99.358,99.1329,99.358,6496.0
2023-03-22 11:40:00,101.39,101.43,101.26,101.27,3921.0,99.2406,99.2797,99.1133,99.1231,3921.0
2023-03-22 11:45:00,101.26,101.38,101.24,101.3,5406.0,99.1133,99.2308,99.0937,99.1525,5406.0
2023-03-22 11:50:00,101.28,101.33,101.18,101.3,3306.0,99.1329,99.1818,99.035,99.1525,3306.0
2023-03-22 11:55:00,101.27,101.36,101.27,101.33,5489.0,99.1231,99.2112,99.1231,99.1818,5489.0
2023-03-22 12:00:00,101.36,101.36,101.24,101.25,2953.0,99.2112,99.2112,99.0937,99.1035,2953.0
2023-03-22 12:05:00,101.28,101.28,101.08,101.08,6100.0,99.1329,99.1329,98.9371,98.9371,6100.0
2023-03-22 12:10:00,101.1,101.15,101.04,101.13,3748.0,98.9567,99.0057,98.898,98.9861,3748.0
2023-03-22 12:15:00,101.11,101.11,100.95,100.96,4206.0,98.9665,98.9665,98.8099,98.8197,4206.0
2023-03-22 12:20:00,100.95,101.01,100.83,100.98,5001.0,98.8099,98.8686,98.6924,98.8393,5001.0
2023-03-22 12:25:00,100.99,101.14,100.97,100.97,4517.0,98.849,98.9959,98.8295,98.8295,4517.0
2023-03-22 12:30:00,101.0,101.04,100.89,100.91,4352.0,98.8588,98.898,98.7512,98.7707,4352.0
2023-03-22 12:35:00,100.88,100.93,100.83,100.93,2586.0,98.7414,98.7903,98.6924,98.7903,2586.0
2023-03-22 12:40:00,100.93,100.93,100.82,100.85,5296.0,98.7903,98.7903,98.6826,98.712,5296.0
2023-03-22 12:45:00,100.86,100.93,100.81,100.81,5524.0,98.7218,98.7903,98.6729,98.6729,5524.0
2023-03-22 12:50:00,100.84,100.88,100.78,100.8,9989.0,98.7022,98.7414,98.6435,98.6631,9989.0
2023-03-22 12:55:00,100.79,100.82,100.73,100.73,3253.0,98.6533,98.6826,98.5946,98.5946,3253.0
2023-03-22 13:00:00,100.73,100.75,100.48,100.52,8375.0,98.5946,98.6141,98.3499,98.389,8375.0
2023-03-22 13:05:00,100.56,100.7,100.55,100.58,8758.0,98.4282,98.5652,98.4184,98.4477,8758.0
2023-03-22 13:10:00,100.56,100.84,100.56,100.77,8058.0,98.4282,98.7022,98.4282,98.6337,8058.0
2023-03-22 13:15:00,100.76,100.93,100.76,100.88,8190.0,98.6239,98.7903,98.6239,98.7414,8190.0
2023-03-22 13:20:00,100.86,100.92,100.8,100.81,5980.0,98.7218,98.7805,98.6631,98.6729,5980.0
2023-03-22 13:25:00,100.79,100.81,100.74,100.75,4889.0,98.6533,98.6729,98.6043,98.6141,4889.0
2023-03-22 13:30:00,100.73,100.89,100.73,100.89,6094.0,98.5946,98.7512,98.5946,98.7512,6094.0
2023-03-22 13:35:00,100.91,101.1,100.91,101.07,9560.0,98.7707,98.9567,98.7707,98.9273,9560.0
2023-03-22 13:40:00,101.08,101.18,101.01,101.17,2936.0,98.9371,99.035,98.8686,99.0252,2936.0
2023-03-22 13:45:00,101.21,101.22,101.14,101.22,6733.0,99.0644,99.0742,98.9959,99.0742,6733.0
2023-03-22 13:50:00,101.24,101.35,101.23,101.27,7679.0,99.0937,99.2014,99.084,99.1231,7679.0
2023-03-22 13:55:00,101.25,101.51,101.25,101.46,4343.0,99.1035,99.358,99.1035,99.3091,4343.0
2023-03-22 14:00:00,101.54,102.05,101.49,102.05,13073.0,99.3874,99.8866,99.3384,99.8866,13073.0
2023-03-22 14:05:00,102.03,102.55,102.02,102.03,11842.0,99.867,100.376,99.8572,99.867,11842.0
2023-03-22 14:10:00,102.08,102.17,101.43,101.51,12110.0,99.9159,100.004,99.2797,99.358,12110.0
2023-03-22 14:15:00,101.51,101.95,101.48,101.88,9320.0,99.358,99.7887,99.3287,99.7202,9320.0
2023-03-22 14:20:00,101.92,101.92,101.53,101.59,10127.0,99.7593,99.7593,99.3776,99.4363,10127.0
2023-03-22 14:25:00,101.56,101.84,101.55,101.62,11552.0,99.407,99.681,99.3972,99.4657,11552.0
2023-03-22 14:30:00,101.58,101.85,101.37,101.48,14224.0,99.4265,99.6908,99.221,99.3287,14224.0
2023-03-22 14:35:00,101.46,101.64,100.85,101.5,16604.0,99.3091,99.4853,98.712,99.3482,16604.0
2023-03-22 14:40:00,101.68,102.26,101.59,102.1,16539.0,99.5244,100.0921,99.4363,99.9355,16539.0
2023-03-22 14:45:00,102.09,102.66,101.98,102.47,11665.0,99.9257,100.4836,99.8181,100.2977,11665.0
2023-03-22 14:50:00,102.43,102.61,102.07,102.07,17357.0,100.2585,100.4347,99.9062,99.9062,17357.0
2023-03-22 14:55:00,102.18,102.18,101.52,101.62,20733.0,100.0138,100.0138,99.3678,99.4657,20733.0
2023-03-22 15:00:00,101.59,101.64,100.81,100.86,18668.0,99.4363,99.4853,98.6729,98.7218,18668.0
2023-03-22 15:05:00,100.8,100.91,100.48,100.69,15811.0,98.6631,98.7707,98.3499,98.5554,15811.0
2023-03-22 15:10:00,100.74,100.91,100.55,100.87,13921.0,98.6043,98.7707,98.4184,98.7316,13921.0
2023-03-22 15:15:00,100.97,101.24,100.92,101.05,10567.0,98.8295,99.0937,98.7805,98.9078,10567.0
2023-03-22 15:20:00,101.03,101.66,101.02,101.22,11329.0,98.8882,99.5048,98.8784,99.0742,11329.0
2023-03-22 15:25:00,101.25,101.31,100.94,101.23,9449.0,99.1035,99.1623,98.8001,99.084,9449.0
2023-03-22 15:30:00,101.23,101.28,100.65,100.72,20497.0,99.084,99.1329,98.5163,98.5848,20497.0
2023-03-22 15:35:00,100.71,100.79,100.31,100.54,16298.0,98.575,98.6533,98.1835,98.4086,16298.0
2023-03-22 15:40:00,100.56,100.67,100.4,100.42,33116.0,98.4282,98.5358,98.2716,98.2911,33116.0
2023-03-22 15:45:00,100.39,100.4,100.02,100.15,46010.0,98.2618,98.2716,97.8996,98.0269,46010.0
2023-03-22 15:50:00,100.12,100.14,99.36,99.44,64779.0,97.9975,98.0171,97.2536,97.3319,64779.0
2023-03-22 15:55:00,99.39,99.4,98.89,98.92,149320.0,97.283,97.2928,96.7936,96.8229,149320.0
2023-03-23 09:30:00,98.95,98.99,98.56,98.87,14521.0,96.8523,96.8914,96.4706,96.774,14521.0
2023-03-23 09:35:00,99.04,99.22,98.96,99.22,19536.0,96.9404,97.1166,96.8621,97.1166,19536.0
2023-03-23 09:40:00,99.12,99.23,98.95,99.23,5816.0,97.0187,97.1264,96.8523,97.1264,5816.0
2023-03-23 09:45:00,99.45,99.67,98.71,99.11,13278.0,97.3417,97.557,96.6174,97.0089,13278.0
2023-03-23 09:50:00,99.31,99.41,99.18,99.37,4923.0,97.2047,97.3025,97.0774,97.2634,4923.0
2023-03-23 09:55:00,99.37,99.53,98.94,99.22,11048.0,97.2634,97.42,96.8425,97.1166,11048.0
2023-03-23 10:00:00,99.25,99.39,99.16,99.17,14475.0,97.1459,97.283,97.0578,97.0676,14475.0
2023-03-23 10:05:00,99.11,99.55,99.03,99.55,7900.0,97.0089,97.4396,96.9306,97.4396,7900.0
2023-03-23 10:10:00,99.52,99.8,99.44,99.63,7368.0,97.4102,97.6843,97.3319,97.5179,7368.0
2023-03-23 10:15:00,99.57,99.65,99.37,99.4,3634.0,97.4591,97.5375,97.2634,97.2928,3634.0
2023-03-23 10:20:00,99.39,99.45,99.25,99.43,15482.0,97.283,97.3417,97.1459,97.3221,15482.0
2023-03-23 10:25:00,99.43,99.56,99.37,99.46,15519.0,97.3221,97.4494,97.2634,97.3515,15519.0
2023-03-23 10:30:00,99.47,99.51,99.33,99.34,16633.0,97.3613,97.4004,97.2242,97.234,16633.0
2023-03-23 10:35:00,99.33,99.66,99.27,99.64,22255.0,97.2242,97.5472,97.1655,97.5277,22255.0
2023-03-23 10:40:00,99.65,99.95,99.65,99.94,6012.0,97.5375,97.8311,97.5375,97.8213,6012.0
2023-03-23 10:45:00,99.94,100.28,99.94,100.2,10621.0,97.8213,98.1541,97.8213,98.0758,10621.0
2023-03-23 10:50:00,100.23,100.32,100.15,100.23,8261.0,98.1052,98.1932,98.0269,98.1052,8261.0
2023-03-23 10:55:00,100.32,100.43,100.23,100.3,3624.0,98.1932,98.3009,98.1052,98.1737,3624.0
2023-03-23 11:00:00,100.35,100.56,100.35,100.56,4831.0,98.2226,98.4282,98.2226,98.4282,4831.0
2023-03-23 11:05:00,100.57,100.85,100.57,100.73,5975.0,98.4379,98.712,98.4379,98.5946,5975.0
2023-03-23 11:10:00,100.72,100.92,100.69,100.81,39981.0,98.5848,98.7805,98.5554,98.6729,39981.0
2023-03-23 11:15:00,100.77,100.83,100.53,100.54,14585.0,98.6337,98.6924,98.3988,98.4086,14585.0
2023-03-23 11:20:00,100.54,100.59,100.32,100.36,8266.0,98.4086,98.4575,98.1932,98.2324,8266.0
2023-03-23 11:25:00,100.3,100.31,100.07,100.12,6875.0,98.1737,98.1835,97.9485,97.9975,6875.0
2023-03-23 11:30:00,100.13,100.37,100.06,100.23,10368.0,98.0073,98.2422,97.9388,98.1052,10368.0
2023-03-23 11:35:00,100.22,100.35,100.14,100.14,5295.0,98.0954,98.2226,98.0171,98.0171,5295.0
2023-03-23 11:40:00,100.12,100.19,99.95,99.97,5726.0,97.9975,98.066,97.8311,97.8507,5726.0
2023-03-23 11:45:00,99.94,100.0,99.8,99.96,12906.0,97.8213,97.88,97.6843,97.8409,12906.0
2023-03-23 11:50:00,99.98,100.18,99.97,100.12,6593.0,97.8605,98.0562,97.8507,97.9975,6593.0
2023-03-23 11:55:00,100.06,100.18,99.86,99.86,6308.0,97.9388,98.0562,97.743,97.743,6308.0
2023-03-23 12:00:00,99.83,99.87,99.64,99.8,9504.0,97.7136,97.7528,97.5277,97.6843,9504.0
2023-03-23 12:05:00,99.73,99.74,99.61,99.65,3225.0,97.6158,97.6255,97.4983,97.5375,3225.0
2023-03-23 12:10:00,99.59,99.59,99.39,99.43,22665.0,97.4787,97.4787,97.283,97.3221,22665.0
2023-03-23 12:15:00,99.39,99.45,99.2,99.24,7751.0,97.283,97.3417,97.097,97.1361,7751.0
2023-03-23 12:20:00,99.24,99.34,99.16,99.26,8635.0,97.1361,97.234,97.0578,97.1557,8635.0
2023-03-23 12:25:00,99.25,99.45,99.24,99.37,4197.0,97.1459,97.3417,97.1361,97.2634,4197.0
2023-03-23 12:30:00,99.39,99.5,99.37,99.44,12413.0,97.283,97.3906,97.2634,97.3319,12413.0
2023-03-23 12:35:00,99.45,99.45,99.25,99.25,6452.0,97.3417,97.3417,97.1459,97.1459,6452.0
2023-03-23 12:40:00,99.25,99.25,99.1,99.12,5094.0,97.1459,97.1459,96.9991,97.0187,5094.0
2023-03-23 12:45:00,99.1,99.1,98.83,99.0,12481.0,96.9991,96.9991,96.7348,96.9012,12481.0
2023-03-23 12:50:00,98.98,99.07,98.94,98.99,5231.0,96.8817,96.9697,96.8425,96.8914,5231.0
2023-03-23 12:55:00,99.02,99.1,98.92,99.03,5785.0,96.9208,96.9991,96.8229,96.9306,5785.0
2023-03-23 13:00:00,98.97,98.98,98.9,98.95,2527.0,96.8719,96.8817,96.8034,96.8523,2527.0
2023-03-23 13:05:00,98.95,99.0,98.79,98.83,7859.0,96.8523,96.9012,96.6957,96.7348,7859.0
2023-03-23 13:10:00,98.85,98.93,98.62,98.62,6629.0,96.7544,96.8327,96.5293,96.5293,6629.0
2023-03-23 13:15:00,98.64,98.66,98.52,98.62,6464.0,96.5489,96.5684,96.4314,96.5293,6464.0
2023-03-23 13:20:00,98.63,99.0,98.61,98.9,15681.0,96.5391,96.9012,96.5195,96.8034,15681.0
2023-03-23 13:25:00,98.97,98.97,98.56,98.87,16226.0,96.8719,96.8719,96.4706,96.774,16226.0
2023-03-23 13:30:00,98.88,98.92,98.73,98.84,10337.0,96.7838,96.8229,96.637,96.7446,10337.0
2023-03-23 13:35:00,98.84,99.14,98.81,99.14,13818.0,96.7446,97.0383,96.7153,97.0383,13818.0
2023-03-23 13:40:00,99.16,99.32,99.11,99.31,4611.0,97.0578,97.2144,97.0089,97.2047,4611.0
2023-03-23 13:45:00,99.27,99.32,98.94,98.98,11599.0,97.1655,97.2144,96.8425,96.8817,11599.0
2023-03-23 13:50:00,98.95,98.95,98.71,98.79,13896.0,96.8523,96.8523,96.6174,96.6957,13896.0
2023-03-23 13:55:00,98.71,98.73,98.61,98.66,9998.0,96.6174,96.637,96.5195,96.5684,9998.0
2023-03-23 14:00:00,98.68,98.95,98.65,98.67,44237.0,96.588,96.8523,96.5587,96.5782,44237.0
2023-03-23 14:05:00,98.69,98.74,98.55,98.61,6649.0,96.5978,96.6467,96.4608,96.5195,6649.0
2023-03-23 14:10:00,98.56,98.62,98.47,98.62,15241.0,96.4706,96.5293,96.3825,96.5293,15241.0
2023-03-23 14:15:00,98.66,98.74,98.58,98.72,9442.0,96.5684,96.6467,96.4901,96.6272,9442.0
2023-03-23 14:20:00,98.72,98.72,98.35,98.36,9110.0,96.6272,96.6272,96.265,96.2748,9110.0
2023-03-23 14:25:00,98.36,98.36,97.73,97.73,20192.0,96.2748,96.2748,95.6582,95.6582,20192.0
2023-03-23 14:30:00,97.78,97.89,97.72,97.86,27968.0,95.7071,95.8148,95.6484,95.7854,27968.0
2023-03-23 14:35:00,97.86,98.0,97.67,97.69,22835.0,95.7854,95.9224,95.5994,95.619,22835.0
2023-03-23 14:40:00,97.69,97.73,97.28,97.31,20090.0,95.619,95.6582,95.2177,95.2471,20090.0
2023-03-23 14:45:00,97.34,97.52,97.2,97.52,22524.0,95.2764,95.4526,95.1394,95.4526,22524.0
2023-03-23 14:50:00,97.5,97.57,97.38,97.4,11102.0,95.433,95.5015,95.3156,95.3352,11102.0
2023-03-23 14:55:00,97.4,97.86,97.31,97.82,11215.0,95.3352,95.7854,95.2471,95.7462,11215.0
2023-03-23 15:00:00,97.93,98.72,97.93,98.12,18668.0,95.8539,96.6272,95.8539,96.0399,18668.0
2023-03-23 15:05:00,98.22,98.32,97.91,98.25,13404.0,96.1378,96.2356,95.8343,96.1671,13404.0
2023-03-23 15:10:00,98.34,98.35,97.88,98.06,12124.0,96.2552,96.265,95.805,95.9812,12124.0
2023-03-23 15:15:00,98.06,98.18,97.56,97.63,14688.0,95.9812,96.0986,95.4918,95.5603,14688.0
2023-03-23 15:20:00,97.62,97.91,97.37,97.91,8365.0,95.5505,95.8343,95.3058,95.8343,8365.0
2023-03-23 15:25:00,97.92,98.08,97.85,97.87,9298.0,95.8441,96.0007,95.7756,95.7952,9298.0
2023-03-23 15:30:00,97.83,98.05,97.77,97.98,15022.0,95.756,95.9714,95.6973,95.9029,15022.0
2023-03-23 15:35:00,98.04,98.31,98.04,98.2,20641.0,95.9616,96.2259,95.9616,96.1182,20641.0
2023-03-23 15:40:00,98.15,98.23,98.04,98.2,8931.0,96.0693,96.1476,95.9616,96.1182,8931.0
2023-03-23 15:45:00,98.16,98.53,98.16,98.37,18875.0,96.079,96.4412,96.079,96.2846,18875.0
2023-03-23 15:50:00,98.39,98.81,98.39,98.62,30680.0,96.3042,96.7153,96.3042,96.5293,30680.0
2023-03-23 15:55:00,98.66,98.66,98.38,98.39,63667.0,96.5684,96.5684,96.2944,96.3042,63667.0
2023-03-24 09:30:00,97.0,97.3,96.55,97.12,14400.0,94.9436,95.2373,94.5032,95.0611,14400.0
2023-03-24 09:35:00,97.03,97.25,96.81,97.01,8253.0,94.973,95.1883,94.7577,94.9534,8253.0
2023-03-24 09:40:00,97.09,97.18,96.71,96.88,12166.0,95.0317,95.1198,94.6598,94.8262,12166.0
2023-03-24 09:45:00,96.79,96.79,96.09,96.33,10488.0,94.7381,94.7381,94.0529,94.2878,10488.0
2023-03-24 09:50:00,96.36,96.85,96.06,96.75,21028.0,94.3172,94.7968,94.0236,94.6989,21028.0
2023-03-24 09:55:00,96.77,97.22,96.77,97.02,25492.0,94.7185,95.159,94.7185,94.9632,25492.0
2023-03-24 10:00:00,97.08,97.33,96.86,96.87,8528.0,95.0219,95.2666,94.8066,94.8164,8528.0
2023-03-24 10:05:00,96.8,97.09,96.67,96.77,7369.0,94.7479,95.0317,94.6206,94.7185,7369.0
2023-03-24 10:10:00,96.72,97.1,96.56,96.91,10573.0,94.6696,95.0415,94.513,94.8555,10573.0
2023-03-24 10:15:00,96.59,96.76,96.41,96.53,7198.0,94.5423,94.7087,94.3661,94.4836,7198.0
2023-03-24 10:20:00,96.56,96.56,96.23,96.54,11306.0,94.513,94.513,94.19,94.4934,11306.0
2023-03-24 10:25:00,96.51,96.99,96.51,96.85,12766.0,94.464,94.9338,94.464,94.7968,12766.0
2023-03-24 10:30:00,96.86,97.22,96.79,97.03,11556.0,94.8066,95.159,94.7381,94.973,11556.0
2023-03-24 10:35:00,97.05,97.05,96.6,96.63,7414.0,94.9926,94.9926,94.5521,94.5815,7414.0
2023-03-24 10:40:00,96.61,96.65,96.35,96.38,5347.0,94.5619,94.6011,94.3074,94.3368,5347.0
2023-03-24 10:45:00,96.38,96.49,96.21,96.42,17683.0,94.3368,94.4444,94.1704,94.3759,17683.0
2023-03-24 10:50:00,96.35,96.51,96.26,96.46,11540.0,94.3074,94.464,94.2193,94.4151,11540.0
2023-03-24 10:55:00,96.45,96.64,96.28,96.29,11196.0,94.4053,94.5913,94.2389,94.2487,11196.0
2023-03-24 11:00:00,96.29,96.38,96.08,96.18,19054.0,94.2487,94.3368,94.0431,94.141,19054.0
2023-03-24 11:05:00,96.22,96.42,95.99,96.03,20092.0,94.1802,94.3759,93.955,93.9942,20092.0
2023-03-24 11:10:00,95.96,96.01,95.78,95.95,9527.0,93.9257,93.9746,93.7495,93.9159,9527.0
2023-03-24 11:15:00,95.91,96.15,95.91,96.07,11158.0,93.8767,94.1117,93.8767,94.0333,11158.0
2023-03-24 11:20:00,96.01,96.19,95.98,96.19,9539.0,93.9746,94.1508,93.9453,94.1508,9539.0
2023-03-24 11:25:00,96.24,96.43,96.24,96.27,10684.0,94.1997,94.3857,94.1997,94.2291,10684.0
2023-03-24 11:30:00,96.27,96.37,96.17,96.36,6155.0,94.2291,94.327,94.1312,94.3172,6155.0
2023-03-24 11:35:00,96.37,96.58,96.37,96.47,7055.0,94.327,94.5325,94.327,94.4249,7055.0
2023-03-24 11:40:00,96.47,96.61,96.4,96.4,18943.0,94.4249,94.5619,94.3564,94.3564,18943.0
2023-03-24 11:45:00,96.45,96.96,96.45,96.76,12188.0,94.4053,94.9045,94.4053,94.7087,12188.0
2023-03-24 11:50:00,96.75,96.95,96.75,96.93,22385.0,94.6989,94.8947,94.6989,94.8751,22385.0
2023-03-24 11:55:00,96.92,97.33,96.91,97.19,11074.0,94.8653,95.2666,94.8555,95.1296,11074.0
2023-03-24 12:00:00,97.25,97.46,97.02,97.1,11731.0,95.1883,95.3939,94.9632,95.0415,11731.0
2023-03-24 12:05:00,97.09,97.1,96.9,96.9,23178.0,95.0317,95.0415,94.8458,94.8458,23178.0
2023-03-24 12:10:00,96.91,97.05,96.91,96.98,17412.0,94.8555,94.9926,94.8555,94.9241,17412.0
2023-03-24 12:15:00,96.98,97.1,96.86,97.0,16496.0,94.9241,95.0415,94.8066,94.9436,16496.0
2023-03-24 12:20:00,97.03,97.1,96.94,96.98,8802.0,94.973,95.0415,94.8849,94.9241,8802.0
2023-03-24 12:25:00,96.98,97.01,96.84,96.97,7638.0,94.9241,94.9534,94.787,94.9143,7638.0
2023-03-24 12:30:00,97.01,97.05,96.88,96.95,7806.0,94.9534,94.9926,94.8262,94.8947,7806.0
2023-03-24 12:35:00,97.0,97.05,96.92,96.93,5789.0,94.9436,94.9926,94.8653,94.8751,5789.0
2023-03-24 12:40:00,96.94,97.02,96.86,97.01,3100.0,94.8849,94.9632,94.8066,94.9534,3100.0
2023-03-24 12:45:00,97.07,97.33,97.07,97.27,9360.0,95.0121,95.2666,95.0121,95.2079,9360.0
2023-03-24 12:50:00,97.25,97.25,97.13,97.17,2444.0,95.1883,95.1883,95.0709,95.11,2444.0
2023-03-24 12:55:00,97.2,97.39,97.15,97.33,11504.0,95.1394,95.3254,95.0905,95.2666,11504.0
2023-03-24 13:00:00,97.32,97.46,97.28,97.29,11537.0,95.2568,95.3939,95.2177,95.2275,11537.0
2023-03-24 13:05:00,97.3,97.43,97.26,97.28,8975.0,95.2373,95.3645,95.1981,95.2177,8975.0
2023-03-24 13:10:00,97.32,97.33,97.21,97.31,9418.0,95.2568,95.2666,95.1492,95.2471,9418.0
2023-03-24 13:15:00,97.36,97.41,97.16,97.16,3407.0,95.296,95.3449,95.1002,95.1002,3407.0
2023-03-24 13:20:00,97.19,97.44,97.18,97.44,10151.0,95.1296,95.3743,95.1198,95.3743,10151.0
2023-03-24 13:25:00,97.44,97.73,97.43,97.56,9388.0,95.3743,95.6582,95.3645,95.4918,9388.0
2023-03-24 13:30:00,97.58,97.65,97.52,97.57,3484.0,95.5113,95.5799,95.4526,95.5015,3484.0
2023-03-24 13:35:00,97.56,97.88,97.56,97.88,7058.0,95.4918,95.805,95.4918,95.805,7058.0
2023-03-24 13:40:00,97.92,97.92,97.64,97.64,6817.0,95.8441,95.8441,95.5701,95.5701,6817.0
2023-03-24 13:45:00,97.62,97.62,97.41,97.47,6281.0,95.5505,95.5505,95.3449,95.4037,6281.0
2023-03-24 13:50:00,97.51,97.56,97.46,97.52,5694.0,95.4428,95.4918,95.3939,95.4526,5694.0
2023-03-24 13:55:00,97.5,97.63,97.47,97.63,3866.0,95.433,95.5603,95.4037,95.5603,3866.0
2023-03-24 14:00:00,97.69,97.72,97.62,97.71,4578.0,95.619,95.6484,95.5505,95.6386,4578.0
2023-03-24 14:05:00,97.69,97.72,97.56,97.69,8363.0,95.619,95.6484,95.4918,95.619,8363.0
2023-03-24 14:10:00,97.72,97.77,97.69,97.71,2985.0,95.6484,95.6973,95.619,95.6386,2985.0
2023-03-24 14:15:00,97.75,97.88,97.67,97.84,20840.0,95.6777,95.805,95.5994,95.7658,20840.0
2023-03-24 14:20:00,97.88,97.94,97.8,97.81,7301.0,95.805,95.8637,95.7267,95.7365,7301.0
2023-03-24 14:25:00,97.83,97.86,97.74,97.8,2923.0,95.756,95.7854,95.6679,95.7267,2923.0
2023-03-24 14:30:00,97.81,98.12,97.75,98.04,12526.0,95.7365,96.0399,95.6777,95.9616,12526.0
2023-03-24 14:35:00,98.06,98.12,97.93,98.07,13541.0,95.9812,96.0399,95.8539,95.9909,13541.0
2023-03-24 14:40:00,98.02,98.05,97.94,98.01,9371.0,95.942,95.9714,95.8637,95.9322,9371.0
2023-03-24 14:45:00,98.02,98.09,97.99,98.04,9087.0,95.942,96.0105,95.9126,95.9616,9087.0
2023-03-24 14:50:00,98.03,98.03,97.83,97.93,10294.0,95.9518,95.9518,95.756,95.8539,10294.0
2023-03-24 14:55:00,97.93,98.04,97.89,97.99,15179.0,95.8539,95.9616,95.8148,95.9126,15179.0
2023-03-24 15:00:00,97.99,97.99,97.72,97.8,9436.0,95.9126,95.9126,95.6484,95.7267,9436.0
2023-03-24 15:05:00,97.78,97.89,97.72,97.79,7544.0,95.7071,95.8148,95.6484,95.7169,7544.0
2023-03-24 15:10:00,97.83,97.95,97.77,97.91,5310.0,95.756,95.8735,95.6973,95.8343,5310.0
2023-03-24 15:15:00,97.89,98.12,97.89,98.08,9544.0,95.8148,96.0399,95.8148,96.0007,9544.0
2023-03-24 15:20:00,98.09,98.38,98.09,98.26,10924.0,96.0105,96.2944,96.0105,96.1769,10924.0
2023-03-24 15:25:00,98.25,98.42,98.23,98.39,12730.0,96.1671,96.3335,96.1476,96.3042,12730.0
2023-03-24 15:30:00,98.42,98.46,98.31,98.37,12105.0,96.3335,96.3727,96.2259,96.2846,12105.0
2023-03-24 15:35:00,98.37,98.63,98.3,98.47,25018.0,96.2846,96.5391,96.2161,96.3825,25018.0
2023-03-24 15:40:00,98.49,98.58,98.43,98.45,18710.0,96.402,96.4901,96.3433,96.3629,18710.0
2023-03-24 15:45:00,98.48,98.5,98.22,98.3,24475.0,96.3923,96.4118,96.1378,96.2161,24475.0
2023-03-24 15:50:00,98.26,98.36,98.17,98.2,38587.0,96.1769,96.2748,96.0888,96.1182,38587.0
2023-03-24 15:55:00,98.22,98.48,98.06,98.48,73353.0,96.1378,96.3923,95.9812,96.3923,73353.0
2023-03-27 09:30:00,100.29,101.57,100.09,101.45,50955.0,98.1639,99.4168,97.9681,99.2993,50955.0
2023-03-27 09:35:00,101.53,101.72,99.9,99.9,22613.0,99.3776,99.5636,97.7822,97.7822,22613.0
2023-03-27 09:40:00,99.96,100.27,99.83,100.24,29047.0,97.8409,98.1443,97.7136,98.1149,29047.0
2023-03-27 09:45:00,100.2,100.7,100.2,100.63,27707.0,98.0758,98.5652,98.0758,98.4967,27707.0
2023-03-27 09:50:00,100.7,100.77,99.89,100.06,25078.0,98.5652,98.6337,97.7724,97.9388,25078.0
2023-03-27 09:55:00,100.16,100.5,99.98,100.1,9578.0,98.0366,98.3694,97.8605,97.9779,9578.0
2023-03-27 10:00:00,100.14,100.14,99.88,100.14,35960.0,98.0171,98.0171,97.7626,98.0171,35960.0
2023-03-27 10:05:00,100.15,100.22,99.89,99.95,28014.0,98.0269,98.0954,97.7724,97.8311,28014.0
2023-03-27 10:10:00,99.92,100.13,99.77,99.79,20590.0,97.8017,98.0073,97.6549,97.6745,20590.0
2023-03-27 10:15:00,99.82,100.13,99.6,99.66,19720.0,97.7038,98.0073,97.4885,97.5472,19720.0
2023-03-27 10:20:00,99.64,99.81,99.42,99.42,14470.0,97.5277,97.6941,97.3123,97.3123,14470.0
2023-03-27 10:25:00,99.43,99.45,99.19,99.38,12242.0,97.3221,97.3417,97.0872,97.2732,12242.0
2023-03-27 10:30:00,99.35,99.35,99.08,99.15,15783.0,97.2438,97.2438,96.9795,97.0481,15783.0
2023-03-27 10:35:00,99.13,99.25,99.09,99.18,12974.0,97.0285,97.1459,96.9893,97.0774,12974.0
2023-03-27 10:40:00,99.2,99.31,98.97,99.17,14602.0,97.097,97.2047,96.8719,97.0676,14602.0
2023-03-27 10:45:00,99.17,99.39,99.09,99.19,12528.0,97.0676,97.283,96.9893,97.0872,12528.0
2023-03-27 10:50:00,99.22,99.37,99.2,99.31,10289.0,97.1166,97.2634,97.097,97.2047,10289.0
2023-03-27 10:55:00,99.31,99.37,98.89,98.93,13979.0,97.2047,97.2634,96.7936,96.8327,13979.0
2023-03-27 11:00:00,98.91,99.05,98.89,98.95,9915.0,96.8131,96.9502,96.7936,96.8523,9915.0
2023-03-27 11:05:00,98.89,98.97,98.8,98.9,7665.0,96.7936,96.8719,96.7055,96.8034,7665.0
2023-03-27 11:10:00,98.86,98.98,98.83,98.89,6790.0,96.7642,96.8817,96.7348,96.7936,6790.0
2023-03-27 11:15:00,98.89,98.95,98.7,98.76,11150.0,96.7936,96.8523,96.6076,96.6663,11150.0
2023-03-27 11:20:00,98.72,98.98,98.69,98.97,18987.0,96.6272,96.8817,96.5978,96.8719,18987.0
2023-03-27 11:25:00,99.0,99.1,98.86,99.06,8919.0,96.9012,96.9991,96.7642,96.96,8919.0
2023-03-27 11:30:00,99.05,99.2,99.03,99.17,13641.0,96.9502,97.097,96.9306,97.0676,13641.0
2023-03-27 11:35:00,99.2,99.27,99.16,99.2,8414.0,97.097,97.1655,97.0578,97.097,8414.0
2023-03-27 11:40:00,99.15,99.15,98.9,98.97,10478.0,97.0481,97.0481,96.8034,96.8719,10478.0
2023-03-27 11:45:00,98.96,99.04,98.76,99.04,12230.0,96.8621,96.9404,96.6663,96.9404,12230.0
2023-03-27 11:50:00,99.02,99.1,98.86,98.94,7706.0,96.9208,96.9991,96.7642,96.8425,7706.0
2023-03-27 11:55:00,98.89,99.01,98.75,98.97,5137.0,96.7936,96.911,96.6565,96.8719,5137.0
2023-03-27 12:00:00,99.0,99.15,99.0,99.15,4725.0,96.9012,97.0481,96.9012,97.0481,4725.0
2023-03-27 12:05:00,99.13,99.13,98.92,99.04,5758.0,97.0285,97.0285,96.8229,96.9404,5758.0
2023-03-27 12:10:00,99.07,99.24,98.97,99.21,5618.0,96.9697,97.1361,96.8719,97.1068,5618.0
2023-03-27 12:15:00,99.25,99.35,99.17,99.31,7527.0,97.1459,97.2438,97.0676,97.2047,7527.0
2023-03-27 12:20:00,99.33,99.36,99.19,99.2,8494.0,97.2242,97.2536,97.0872,97.097,8494.0
2023-03-27 12:25:00,99.19,99.4,99.13,99.32,10779.0,97.0872,97.2928,97.0285,97.2144,10779.0
2023-03-27 12:30:00,99.33,99.35,99.16,99.22,10086.0,97.2242,97.2438,97.0578,97.1166,10086.0
2023-03-27 12:35:00,99.25,99.4,99.23,99.34,10516.0,97.1459,97.2928,97.1264,97.234,10516.0
2023-03-27 12:40:00,99.31,99.39,99.24,99.38,5713.0,97.2047,97.283,97.1361,97.2732,5713.0
2023-03-27 12:45:00,99.4,99.54,99.4,99.54,6361.0,97.2928,97.4298,97.2928,97.4298,6361.0
2023-03-27 12:50:00,99.58,99.68,99.53,99.54,9742.0,97.4689,97.5668,97.42,97.4298,9742.0
2023-03-27 12:55:00,99.54,99.59,99.36,99.4,10255.0,97.4298,97.4787,97.2536,97.2928,10255.0
2023-03-27 13:00:00,99.44,99.72,99.41,99.72,9640.0,97.3319,97.606,97.3025,97.606,9640.0
2023-03-27 13:05:00,99.69,99.8,99.64,99.69,13198.0,97.5766,97.6843,97.5277,97.5766,13198.0
2023-03-27 13:10:00,99.64,99.67,99.52,99.61,8077.0,97.5277,97.557,97.4102,97.4983,8077.0
2023-03-27 13:15:00,99.65,99.72,99.54,99.72,7681.0,97.5375,97.606,97.4298,97.606,7681.0
2023-03-27 13:20:00,99.73,99.94,99.7,99.89,10469.0,97.6158,97.8213,97.5864,97.7724,10469.0
2023-03-27 13:25:00,99.87,99.94,99.86,99.91,6410.0,97.7528,97.8213,97.743,97.7919,6410.0
2023-03-27 13:30:00,99.91,99.99,99.85,99.95,9579.0,97.7919,97.8702,97.7332,97.8311,9579.0
2023-03-27 13:35:00,99.96,99.98,99.88,99.97,9734.0,97.8409,97.8605,97.7626,97.8507,9734.0
2023-03-27 13:40:00,99.97,100.02,99.86,99.97,7756.0,97.8507,97.8996,97.743,97.8507,7756.0
2023-03-27 13:45:00,100.0,100.04,99.94,99.99,5584.0,97.88,97.9192,97.8213,97.8702,5584.0
2023-03-27 13:50:00,100.0,100.11,99.84,99.88,12310.0,97.88,97.9877,97.7234,97.7626,12310.0
2023-03-27 13:55:00,99.86,99.88,99.75,99.84,10542.0,97.743,97.7626,97.6353,97.7234,10542.0
2023-03-27 14:00:00,99.85,99.87,99.74,99.79,6658.0,97.7332,97.7528,97.6255,97.6745,6658.0
2023-03-27 14:05:00,99.77,99.8,99.59,99.6,10928.0,97.6549,97.6843,97.4787,97.4885,10928.0
2023-03-27 14:10:00,99.59,99.63,99.52,99.57,11869.0,97.4787,97.5179,97.4102,97.4591,11869.0
2023-03-27 14:15:00,99.58,99.6,99.47,99.57,20806.0,97.4689,97.4885,97.3613,97.4591,20806.0
2023-03-27 14:20:00,99.57,99.69,99.57,99.64,13970.0,97.4591,97.5766,97.4591,97.5277,13970.0
2023-03-27 14:25:00,99.66,99.71,99.57,99.64,15436.0,97.5472,97.5962,97.4591,97.5277,15436.0
2023-03-27 14:30:00,99.64,99.79,99.63,99.79,16825.0,97.5277,97.6745,97.5179,97.6745,16825.0
2023-03-27 14:35:00,99.79,99.86,99.76,99.78,15573.0,97.6745,97.743,97.6451,97.6647,15573.0
2023-03-27 14:40:00,99.76,99.76,99.6,99.61,16319.0,97.6451,97.6451,97.4885,97.4983,16319.0
2023-03-27 14:45:00,99.61,99.65,99.52,99.56,19645.0,97.4983,97.5375,97.4102,97.4494,19645.0
2023-03-27 14:50:00,99.58,99.74,99.55,99.66,18707.0,97.4689,97.6255,97.4396,97.5472,18707.0
2023-03-27 14:55:00,99.67,99.72,99.6,99.69,23354.0,97.557,97.606,97.4885,97.5766,23354.0
2023-03-27 15:00:00,99.69,99.8,99.5,99.6,26691.0,97.5766,97.6843,97.3906,97.4885,26691.0
2023-03-27 15:05:00,99.64,99.74,99.58,99.68,16913.0,97.5277,97.6255,97.4689,97.5668,16913.0
2023-03-27 15:10:00,99.69,99.84,99.69,99.84,12845.0,97.5766,97.7234,97.5766,97.7234,12845.0
2023-03-27 15:15:00,99.82,99.89,99.67,99.7,20269.0,97.7038,97.7724,97.557,97.5864,20269.0
2023-03-27 15:20:00,99.71,99.98,99.67,99.98,13180.0,97.5962,97.8605,97.557,97.8605,13180.0
2023-03-27 15:25:00,99.98,100.04,99.91,99.95,16946.0,97.8605,97.9192,97.7919,97.8311,16946.0
2023-03-27 15:30:00,99.96,100.04,99.9,99.99,25786.0,97.8409,97.9192,97.7822,97.8702,25786.0
2023-03-27 15:35:00,99.99,100.02,99.66,99.84,20346.0,97.8702,97.8996,97.5472,97.7234,20346.0
2023-03-27 15:40:00,99.84,99.84,99.7,99.74,20639.0,97.7234,97.7234,97.5864,97.6255,20639.0
2023-03-27 15:45:00,99.74,99.76,99.48,99.48,34785.0,97.6255,97.6451,97.3711,97.3711,34785.0
2023-03-27 15:50:00,99.46,99.49,99.34,99.41,54351.0,97.3515,97.3808,97.234,97.3025,54351.0
2023-03-27 15:55:00,99.39,99.4,99.06,99.17,129254.0,97.283,97.2928,96.96,97.0676,129254.0
2023-03-28 09:30:00,98.77,99.31,98.47,98.57,7111.0,96.6761,97.2047,96.3825,96.4803,7111.0
2023-03-28 09:35:00,98.45,98.59,98.34,98.43,6699.0,96.3629,96.4999,96.2552,96.3433,6699.0
2023-03-28 09:40:00,98.51,98.56,98.29,98.55,9364.0,96.4216,96.4706,96.2063,96.4608,9364.0
2023-03-28 09:45:00,98.52,98.67,98.4,98.47,14958.0,96.4314,96.5782,96.314,96.3825,14958.0
2023-03-28 09:50:00,98.47,98.74,98.47,98.71,8235.0,96.3825,96.6467,96.3825,96.6174,8235.0
2023-03-28 09:55:00,98.72,98.84,98.68,98.84,9573.0,96.6272,96.7446,96.588,96.7446,9573.0
2023-03-28 10:00:00,98.87,98.87,98.51,98.64,21424.0,96.774,96.774,96.4216,96.5489,21424.0
2023-03-28 10:05:00,98.69,98.8,98.6,98.77,17992.0,96.5978,96.7055,96.5097,96.6761,17992.0
2023-03-28 10:10:00,98.76,98.95,98.76,98.91,13881.0,96.6663,96.8523,96.6663,96.8131,13881.0
2023-03-28 10:15:00,98.93,99.09,98.92,98.98,11194.0,96.8327,96.9893,96.8229,96.8817,11194.0
2023-03-28 10:20:00,98.98,98.99,98.85,98.99,8571.0,96.8817,96.8914,96.7544,96.8914,8571.0
2023-03-28 10:25:00,98.97,99.14,98.97,99.1,7496.0,96.8719,97.0383,96.8719,96.9991,7496.0
2023-03-28 10:30:00,99.11,99.12,98.67,98.67,8390.0,97.0089,97.0187,96.5782,96.5782,8390.0
2023-03-28 10:35:00,98.69,99.02,98.69,98.99,4798.0,96.5978,96.9208,96.5978,96.8914,4798.0
2023-03-28 10:40:00,99.0,99.0,98.73,98.91,5700.0,96.9012,96.9012,96.637,96.8131,5700.0
2023-03-28 10:45:00,98.94,99.24,98.94,99.23,5555.0,96.8425,97.1361,96.8425,97.1264,5555.0
2023-03-28 10:50:00,99.2,99.22,99.11,99.18,15586.0,97.097,97.1166,97.0089,97.0774,15586.0
2023-03-28 10:55:00,99.17,99.28,99.1,99.12,10849.0,97.0676,97.1753,96.9991,97.0187,10849.0
2023-03-28 11:00:00,99.12,99.41,99.09,99.33,8138.0,97.0187,97.3025,96.9893,97.2242,8138.0
2023-03-28 11:05:00,99.35,99.47,99.2,99.21,11163.0,97.2438,97.3613,97.097,97.1068,11163.0
2023-03-28 11:10:00,99.2,99.21,99.08,99.08,10431.0,97.097,97.1068,96.9795,96.9795,10431.0
2023-03-28 11:15:00,99.1,99.23,99.07,99.23,11372.0,96.9991,97.1264,96.9697,97.1264,11372.0
2023-03-28 11:20:00,99.22,99.28,99.19,99.2,8423.0,97.1166,97.1753,97.0872,97.097,8423.0
2023-03-28 11:25:00,99.23,99.23,99.15,99.18,10853.0,97.1264,97.1264,97.0481,97.0774,10853.0
2023-03-28 11:30:00,99.18,99.31,99.12,99.31,5391.0,97.0774,97.2047,97.0187,97.2047,5391.0
2023-03-28 11:35:00,99.33,99.45,99.33,99.43,2951.0,97.2242,97.3417,97.2242,97.3221,2951.0
2023-03-28 11:40:00,99.41,99.44,99.29,99.29,8702.0,97.3025,97.3319,97.1851,97.1851,8702.0
2023-03-28 11:45:00,99.28,99.3,99.05,99.07,10989.0,97.1753,97.1949,96.9502,96.9697,10989.0
2023-03-28 11:50:00,99.14,99.22,99.11,99.17,4334.0,97.0383,97.1166,97.0089,97.0676,4334.0
2023-03-28 11:55:00,99.19,99.21,99.14,99.19,3372.0,97.0872,97.1068,97.0383,97.0872,3372.0
2023-03-28 12:00:00,99.23,99.26,99.12,99.14,9436.0,97.1264,97.1557,97.0187,97.0383,9436.0
2023-03-28 12:05:00,99.19,99.2,99.07,99.1,2656.0,97.0872,97.097,96.9697,96.9991,2656.0
2023-03-28 12:10:00,99.1,99.15,99.05,99.1,3493.0,96.9991,97.0481,96.9502,96.9991,3493.0
2023-03-28 12:15:00,99.15,99.15,99.08,99.13,4384.0,97.0481,97.0481,96.9795,97.0285,4384.0
2023-03-28 12:20:00,99.14,99.28,99.12,99.25,6039.0,97.0383,97.1753,97.0187,97.1459,6039.0
2023-03-28 12:25:00,99.28,99.33,99.25,99.28,8348.0,97.1753,97.2242,97.1459,97.1753,8348.0
2023-03-28 12:30:00,99.26,99.26,99.15,99.16,7991.0,97.1557,97.1557,97.0481,97.0578,7991.0
2023-03-28 12:35:00,99.19,99.2,98.98,99.14,10105.0,97.0872,97.097,96.8817,97.0383,10105.0
2023-03-28 12:40:00,99.11,99.2,99.11,99.19,2996.0,97.0089,97.097,97.0089,97.0872,2996.0
2023-03-28 12:45:00,99.18,99.18,99.12,99.13,6304.0,97.0774,97.0774,97.0187,97.0285,6304.0
2023-03-28 12:50:00,99.14,99.14,99.01,99.07,8978.0,97.0383,97.0383,96.911,96.9697,8978.0
2023-03-28 12:55:00,99.06,99.14,98.98,99.14,12932.0,96.96,97.0383,96.8817,97.0383,12932.0
2023-03-28 13:00:00,99.16,99.3,99.13,99.17,13223.0,97.0578,97.1949,97.0285,97.0676,13223.0
2023-03-28 13:05:00,99.13,99.2,99.07,99.09,6347.0,97.0285,97.097,96.9697,96.9893,6347.0
2023-03-28 13:10:00,99.08,99.14,99.04,99.11,7767.0,96.9795,97.0383,96.9404,97.0089,7767.0
2023-03-28 13:15:00,99.13,99.13,99.04,99.11,9513.0,97.0285,97.0285,96.9404,97.0089,9513.0
2023-03-28 13:20:00,99.1,99.19,99.07,99.15,6491.0,96.9991,97.0872,96.9697,97.0481,6491.0
2023-03-28 13:25:00,99.15,99.15,99.03,99.15,45319.0,97.0481,97.0481,96.9306,97.0481,45319.0
2023-03-28 13:30:00,99.15,99.17,98.89,98.89,7222.0,97.0481,97.0676,96.7936,96.7936,7222.0
2023-03-28 13:35:00,98.9,98.92,98.75,98.88,7285.0,96.8034,96.8229,96.6565,96.7838,7285.0
2023-03-28 13:40:00,98.92,99.07,98.92,99.05,19893.0,96.8229,96.9697,96.8229,96.9502,19893.0
2023-03-28 13:45:00,99.04,99.18,99.02,99.1,7215.0,96.9404,97.0774,96.9208,96.9991,7215.0
2023-03-28 13:50:00,99.11,99.14,98.97,98.99,13485.0,97.0089,97.0383,96.8719,96.8914,13485.0
2023-03-28 13:55:00,99.01,99.02,98.93,98.98,37396.0,96.911,96.9208,96.8327,96.8817,37396.0
2023-03-28 14:00:00,98.97,99.11,98.94,99.08,16736.0,96.8719,97.0089,96.8425,96.9795,16736.0
2023-03-28 14:05:00,99.07,99.13,98.97,99.06,13886.0,96.9697,97.0285,96.8719,96.96,13886.0
2023-03-28 14:10:00,99.06,99.1,98.84,99.09,8619.0,96.96,96.9991,96.7446,96.9893,8619.0
2023-03-28 14:15:00,99.11,99.23,99.1,99.23,4433.0,97.0089,97.1264,96.9991,97.1264,4433.0
2023-03-28 14:20:00,99.23,99.27,99.07,99.11,4855.0,97.1264,97.1655,96.9697,97.0089,4855.0
2023-03-28 14:25:00,99.11,99.11,99.03,99.1,5849.0,97.0089,97.0089,96.9306,96.9991,5849.0
2023-03-28 14:30:00,99.1,99.15,99.03,99.14,10732.0,96.9991,97.0481,96.9306,97.0383,10732.0
2023-03-28 14:35:00,99.15,99.32,99.13,99.17,10644.0,97.0481,97.2144,97.0285,97.0676,10644.0
2023-03-28 14:40:00,99.18,99.34,99.12,99.34,6327.0,97.0774,97.234,97.0187,97.234,6327.0
2023-03-28 14:45:00,99.36,99.48,99.36,99.44,6047.0,97.2536,97.3711,97.2536,97.3319,6047.0
2023-03-28 14:50:00,99.45,99.48,99.44,99.45,6442.0,97.3417,97.3711,97.3319,97.3417,6442.0
2023-03-28 14:55:00,99.47,99.57,99.44,99.56,2685.0,97.3613,97.4591,97.3319,97.4494,2685.0
2023-03-28 15:00:00,99.57,99.75,99.57,99.74,18464.0,97.4591,97.6353,97.4591,97.6255,18464.0
2023-03-28 15:05:00,99.75,99.87,99.72,99.83,12085.0,97.6353,97.7528,97.606,97.7136,12085.0
2023-03-28 15:10:00,99.84,99.88,99.76,99.8,28460.0,97.7234,97.7626,97.6451,97.6843,28460.0
2023-03-28 15:15:00,99.82,99.86,99.73,99.78,31730.0,97.7038,97.743,97.6158,97.6647,31730.0
2023-03-28 15:20:00,99.78,99.88,99.68,99.7,25154.0,97.6647,97.7626,97.5668,97.5864,25154.0
2023-03-28 15:25:00,99.71,99.75,99.59,99.6,19027.0,97.5962,97.6353,97.4787,97.4885,19027.0
2023-03-28 15:30:00,99.6,99.63,99.46,99.62,15027.0,97.4885,97.5179,97.3515,97.5081,15027.0
2023-03-28 15:35:00,99.62,99.7,99.55,99.55,28391.0,97.5081,97.5864,97.4396,97.4396,28391.0
2023-03-28 15:40:00,99.57,99.64,99.54,99.56,10534.0,97.4591,97.5277,97.4298,97.4494,10534.0
2023-03-28 15:45:00,99.54,99.63,99.47,99.58,18099.0,97.4298,97.5179,97.3613,97.4689,18099.0
2023-03-28 15:50:00,99.58,99.76,99.5,99.64,39764.0,97.4689,97.6451,97.3906,97.5277,39764.0
2023-03-28 15:55:00,99.63,99.7,99.56,99.58,57235.0,97.5179,97.5864,97.4494,97.4689,57235.0
2023-03-29 09:30:00,101.4,101.66,100.87,101.41,22965.0,99.2504,99.5048,98.7316,99.2601,22965.0
2023-03-29 09:35:00,101.45,102.0,101.44,101.91,22865.0,99.2993,99.8376,99.2895,99.7495,22865.0
2023-03-29 09:40:00,101.9,102.17,101.53,102.17,26420.0,99.7398,100.004,99.3776,100.004,26420.0
2023-03-29 09:45:00,102.17,102.41,101.99,102.11,31723.0,100.004,100.2389,99.8278,99.9453,31723.0
2023-03-29 09:50:00,102.14,102.6,102.14,102.39,22368.0,99.9747,100.4249,99.9747,100.2194,22368.0
2023-03-29 09:55:00,102.37,102.43,102.21,102.43,31763.0,100.1998,100.2585,100.0432,100.2585,31763.0
2023-03-29 10:00:00,102.45,102.45,102.14,102.26,36247.0,100.2781,100.2781,99.9747,100.0921,36247.0
2023-03-29 10:05:00,102.27,102.29,102.1,102.11,14456.0,100.1019,100.1215,99.9355,99.9453,14456.0
2023-03-29 10:10:00,102.09,102.11,101.75,101.89,13458.0,99.9257,99.9453,99.5929,99.73,13458.0
2023-03-29 10:15:00,101.85,102.01,101.77,102.01,9891.0,99.6908,99.8474,99.6125,99.8474,9891.0
2023-03-29 10:20:00,101.95,101.97,101.58,101.61,15872.0,99.7887,99.8083,99.4265,99.4559,15872.0
2023-03-29 10:25:00,101.56,101.58,101.32,101.43,12585.0,99.407,99.4265,99.172,99.2797,12585.0
2023-03-29 10:30:00,101.43,101.85,101.42,101.7,10121.0,99.2797,99.6908,99.2699,99.544,10121.0
2023-03-29 10:35:00,101.75,101.79,101.21,101.25,19451.0,99.5929,99.6321,99.0644,99.1035,19451.0
2023-03-29 10:40:00,101.28,101.37,101.07,101.19,11718.0,99.1329,99.221,98.9273,99.0448,11718.0
2023-03-29 10:45:00,101.14,101.26,100.91,101.2,10561.0,98.9959,99.1133,98.7707,99.0546,10561.0
2023-03-29 10:50:00,101.25,101.32,101.17,101.27,8251.0,99.1035,99.172,99.0252,99.1231,8251.0
2023-03-29 10:55:00,101.33,101.33,101.11,101.14,13103.0,99.1818,99.1818,98.9665,98.9959,13103.0
2023-03-29 11:00:00,101.17,101.42,101.13,101.38,5259.0,99.0252,99.2699,98.9861,99.2308,5259.0
2023-03-29 11:05:00,101.39,101.42,101.34,101.38,7400.0,99.2406,99.2699,99.1916,99.2308,7400.0
2023-03-29 11:10:00,101.41,101.57,101.37,101.45,6604.0,99.2601,99.4168,99.221,99.2993,6604.0
2023-03-29 11:15:00,101.48,101.56,101.38,101.42,6074.0,99.3287,99.407,99.2308,99.2699,6074.0
2023-03-29 11:20:00,101.45,101.59,101.42,101.5,8565.0,99.2993,99.4363,99.2699,99.3482,8565.0
2023-03-29 11:25:00,101.52,101.56,101.44,101.56,5689.0,99.3678,99.407,99.2895,99.407,5689.0
2023-03-29 11:30:00,101.58,101.86,101.57,101.8,6843.0,99.4265,99.7006,99.4168,99.6419,6843.0
2023-03-29 11:35:00,101.85,102.07,101.84,102.01,6482.0,99.6908,99.9062,99.681,99.8474,6482.0
2023-03-29 11:40:00,102.0,102.03,101.93,102.02,6888.0,99.8376,99.867,99.7691,99.8572,6888.0
2023-03-29 11:45:00,102.04,102.22,102.02,102.1,19506.0,99.8768,100.053,99.8572,99.9355,19506.0
2023-03-29 11:50:00,102.09,102.32,102.01,102.32,22205.0,99.9257,100.1509,99.8474,100.1509,22205.0
2023-03-29 11:55:00,102.3,102.3,102.16,102.23,8524.0,100.1313,100.1313,99.9942,100.0628,8524.0
2023-03-29 12:00:00,102.22,102.33,102.11,102.33,7624.0,100.053,100.1606,99.9453,100.1606,7624.0
2023-03-29 12:05:00,102.32,102.36,102.13,102.28,5083.0,100.1509,100.19,99.9649,100.1117,5083.0
2023-03-29 12:10:00,102.35,102.51,102.35,102.51,5945.0,100.1802,100.3368,100.1802,100.3368,5945.0
2023-03-29 12:15:00,102.48,102.49,102.35,102.44,9653.0,100.3075,100.3172,100.1802,100.2683,9653.0
2023-03-29 12:20:00,102.47,102.58,102.41,102.56,4410.0,100.2977,100.4053,100.2389,100.3858,4410.0
2023-03-29 12:25:00,102.53,102.69,102.46,102.65,29366.0,100.3564,100.513,100.2879,100.4739,29366.0
2023-03-29 12:30:00,102.65,102.78,102.51,102.52,7361.0,100.4739,100.6011,100.3368,100.3466,7361.0
2023-03-29 12:35:00,102.51,102.57,102.47,102.56,9503.0,100.3368,100.3956,100.2977,100.3858,9503.0
2023-03-29 12:40:00,102.57,102.67,102.54,102.65,12736.0,100.3956,100.4934,100.3662,100.4739,12736.0
2023-03-29 12:45:00,102.66,102.67,102.6,102.67,15700.0,100.4836,100.4934,100.4249,100.4934,15700.0
2023-03-29 12:50:00,102.65,102.74,102.62,102.74,9371.0,100.4739,100.5619,100.4445,100.5619,9371.0
2023-03-29 12:55:00,102.73,102.74,102.52,102.59,13838.0,100.5522,100.5619,100.3466,100.4151,13838.0
2023-03-29 13:00:00,102.59,102.64,102.5,102.63,6984.0,100.4151,100.4641,100.327,100.4543,6984.0
2023-03-29 13:05:00,102.64,102.84,102.64,102.84,15367.0,100.4641,100.6598,100.4641,100.6598,15367.0
2023-03-29 13:10:00,102.85,102.92,102.83,102.84,13847.0,100.6696,100.7381,100.65,100.6598,13847.0
2023-03-29 13:15:00,102.87,102.91,102.79,102.79,15836.0,100.6892,100.7283,100.6109,100.6109,15836.0
2023-03-29 13:20:00,102.79,102.91,102.78,102.88,11836.0,100.6109,100.7283,100.6011,100.699,11836.0
2023-03-29 13:25:00,102.88,103.04,102.86,103.04,7357.0,100.699,100.8556,100.6794,100.8556,7357.0
2023-03-29 13:30:00,103.04,103.04,102.9,102.94,9094.0,100.8556,100.8556,100.7186,100.7577,9094.0
2023-03-29 13:35:00,102.97,102.97,102.77,102.82,23769.0,100.7871,100.7871,100.5913,100.6403,23769.0
2023-03-29 13:40:00,102.84,102.93,102.81,102.93,11935.0,100.6598,100.7479,100.6305,100.7479,11935.0
2023-03-29 13:45:00,102.92,103.01,102.89,102.97,5970.0,100.7381,100.8262,100.7088,100.7871,5970.0
2023-03-29 13:50:00,102.98,103.1,102.89,102.9,15562.0,100.7969,100.9143,100.7088,100.7186,15562.0
2023-03-29 13:55:00,102.92,103.01,102.9,103.01,9549.0,100.7381,100.8262,100.7186,100.8262,9549.0
2023-03-29 14:00:00,103.01,103.04,102.89,103.02,16416.0,100.8262,100.8556,100.7088,100.836,16416.0
2023-03-29 14:05:00,103.0,103.07,102.94,103.04,11689.0,100.8164,100.885,100.7577,100.8556,11689.0
2023-03-29 14:10:00,103.07,103.14,103.0,103.1,7884.0,100.885,100.9535,100.8164,100.9143,7884.0
2023-03-29 14:15:00,103.12,103.12,102.91,102.94,9567.0,100.9339,100.9339,100.7283,100.7577,9567.0
2023-03-29 14:20:00,102.95,102.98,102.87,102.9,12398.0,100.7675,100.7969,100.6892,100.7186,12398.0
2023-03-29 14:25:00,102.88,102.94,102.83,102.83,9366.0,100.699,100.7577,100.65,100.65,9366.0
2023-03-29 14:30:00,102.82,102.95,102.8,102.93,9845.0,100.6403,100.7675,100.6207,100.7479,9845.0
2023-03-29 14:35:00,102.94,103.1,102.93,103.09,8719.0,100.7577,100.9143,100.7479,100.9045,8719.0
2023-03-29 14:40:00,103.12,103.15,103.08,103.14,9473.0,100.9339,100.9633,100.8947,100.9535,9473.0
2023-03-29 14:45:00,103.14,103.2,103.05,103.06,14087.0,100.9535,101.0122,100.8654,100.8752,14087.0
2023-03-29 14:50:00,103.07,103.14,102.94,103.12,11966.0,100.885,100.9535,100.7577,100.9339,11966.0
2023-03-29 14:55:00,103.13,103.19,103.09,103.11,7646.0,100.9437,101.0024,100.9045,100.9241,7646.0
2023-03-29 15:00:00,103.12,103.15,102.84,103.03,20454.0,100.9339,100.9633,100.6598,100.8458,20454.0
2023-03-29 15:05:00,103.0,103.14,102.94,103.14,12781.0,100.8164,100.9535,100.7577,100.9535,12781.0
2023-03-29 15:10:00,103.12,103.13,102.93,102.93,15425.0,100.9339,100.9437,100.7479,100.7479,15425.0
2023-03-29 15:15:00,102.93,103.17,102.93,103.08,22801.0,100.7479,100.9828,100.7479,100.8947,22801.0
2023-03-29 15:20:00,103.09,103.19,103.02,103.15,21516.0,100.9045,101.0024,100.836,100.9633,21516.0
2023-03-29 15:25:00,103.17,103.33,103.13,103.33,22115.0,100.9828,101.1394,100.9437,101.1394,22115.0
2023-03-29 15:30:00,103.34,103.44,103.23,103.26,22796.0,101.1492,101.2471,101.0416,101.0709,22796.0
2023-03-29 15:35:00,103.26,103.28,103.13,103.24,21607.0,101.0709,101.0905,100.9437,101.0513,21607.0
2023-03-29 15:40:00,103.22,103.38,103.2,103.35,25442.0,101.0318,101.1884,101.0122,101.159,25442.0
2023-03-29 15:45:00,103.34,103.55,103.33,103.55,30359.0,101.1492,101.3548,101.1394,101.3548,30359.0
2023-03-29 15:50:00,103.53,103.53,103.31,103.35,67437.0,101.3352,101.3352,101.1199,101.159,67437.0
2023-03-29 15:55:00,103.34,103.37,103.22,103.36,140769.0,101.1492,101.1786,101.0318,101.1688,140769.0
2023-03-30 09:30:00,104.98,105.65,104.97,105.09,23915.0,102.7545,103.4103,102.7447,102.8621,23915.0
2023-03-30 09:35:00,105.16,105.37,105.16,105.26,4321.0,102.9306,103.1362,102.9306,103.0285,4321.0
2023-03-30 09:40:00,105.2,105.43,105.13,105.2,11021.0,102.9698,103.1949,102.9013,102.9698,11021.0
2023-03-30 09:45:00,105.26,105.4,105.13,105.35,28093.0,103.0285,103.1656,102.9013,103.1166,28093.0
2023-03-30 09:50:00,105.35,105.67,105.16,105.67,25209.0,103.1166,103.4298,102.9306,103.4298,25209.0
2023-03-30 09:55:00,105.73,105.79,105.61,105.76,25295.0,103.4886,103.5473,103.3711,103.5179,25295.0
2023-03-30 10:00:00,105.77,105.8,105.34,105.35,26714.0,103.5277,103.5571,103.1068,103.1166,26714.0
2023-03-30 10:05:00,105.29,105.6,105.22,105.59,12806.0,103.0579,103.3613,102.9894,103.3515,12806.0
2023-03-30 10:10:00,105.59,105.6,105.3,105.48,17829.0,103.3515,103.3613,103.0677,103.2439,17829.0
2023-03-30 10:15:00,105.42,105.59,105.34,105.52,23298.0,103.1851,103.3515,103.1068,103.283,23298.0
2023-03-30 10:20:00,105.49,105.5,105.09,105.29,10538.0,103.2536,103.2634,102.8621,103.0579,10538.0
2023-03-30 10:25:00,105.25,105.69,105.24,105.41,17419.0,103.0187,103.4494,103.0089,103.1753,17419.0
2023-03-30 10:30:00,105.41,105.73,105.41,105.43,16326.0,103.1753,103.4886,103.1753,103.1949,16326.0
2023-03-30 10:35:00,105.39,105.57,105.22,105.57,15199.0,103.1558,103.332,102.9894,103.332,15199.0
2023-03-30 10:40:00,105.61,105.72,105.53,105.62,28247.0,103.3711,103.4788,103.2928,103.3809,28247.0
2023-03-30 10:45:00,105.63,105.73,105.39,105.72,6552.0,103.3907,103.4886,103.1558,103.4788,6552.0
2023-03-30 10:50:00,105.69,105.82,105.63,105.67,17883.0,103.4494,103.5767,103.3907,103.4298,17883.0
2023-03-30 10:55:00,105.67,105.68,105.23,105.25,6482.0,103.4298,103.4396,102.9992,103.0187,6482.0
2023-03-30 11:00:00,105.25,105.33,105.17,105.31,5802.0,103.0187,103.097,102.9404,103.0775,5802.0
2023-03-30 11:05:00,105.26,105.42,105.25,105.33,13802.0,103.0285,103.1851,103.0187,103.097,13802.0
2023-03-30 11:10:00,105.38,105.42,105.02,105.06,18465.0,103.146,103.1851,102.7936,102.8328,18465.0
2023-03-30 11:15:00,105.06,105.15,104.89,105.07,8267.0,102.8328,102.9209,102.6664,102.8426,8267.0
2023-03-30 11:20:00,105.09,105.19,104.94,104.98,6172.0,102.8621,102.96,102.7153,102.7545,6172.0
2023-03-30 11:25:00,104.96,105.08,104.86,105.07,6509.0,102.7349,102.8523,102.637,102.8426,6509.0
2023-03-30 11:30:00,105.04,105.17,104.93,105.13,11768.0,102.8132,102.9404,102.7055,102.9013,11768.0
2023-03-30 11:35:00,105.12,105.27,105.09,105.27,7133.0,102.8915,103.0383,102.8621,103.0383,7133.0
2023-03-30 11:40:00,105.28,105.36,105.27,105.32,6462.0,103.0481,103.1264,103.0383,103.0873,6462.0
2023-03-30 11:45:00,105.31,105.31,104.88,104.89,9947.0,103.0775,103.0775,102.6566,102.6664,9947.0
2023-03-30 11:50:00,104.89,105.06,104.81,104.83,11326.0,102.6664,102.8328,102.5881,102.6076,11326.0
2023-03-30 11:55:00,104.86,104.91,104.7,104.75,5228.0,102.637,102.6859,102.4804,102.5293,5228.0
2023-03-30 12:00:00,104.76,104.77,104.62,104.7,6957.0,102.5391,102.5489,102.4021,102.4804,6957.0
2023-03-30 12:05:00,104.69,104.84,104.64,104.83,6785.0,102.4706,102.6174,102.4217,102.6076,6785.0
2023-03-30 12:10:00,104.84,104.84,104.7,104.79,4815.0,102.6174,102.6174,102.4804,102.5685,4815.0
2023-03-30 12:15:00,104.79,104.79,104.59,104.62,4187.0,102.5685,102.5685,102.3727,102.4021,4187.0
2023-03-30 12:20:00,104.61,104.61,104.42,104.43,4835.0,102.3923,102.3923,102.2063,102.2161,4835.0
2023-03-30 12:25:00,104.44,104.56,104.41,104.41,4403.0,102.2259,102.3434,102.1965,102.1965,4403.0
2023-03-30 12:30:00,104.34,104.36,104.18,104.22,14114.0,102.128,102.1476,101.9714,102.0106,14114.0
2023-03-30 12:35:00,104.19,104.19,103.85,103.86,23451.0,101.9812,101.9812,101.6484,101.6582,23451.0
2023-03-30 12:40:00,103.84,104.02,103.84,103.85,8610.0,101.6386,101.8148,101.6386,101.6484,8610.0
2023-03-30 12:45:00,103.9,103.92,103.7,103.84,10490.0,101.6974,101.7169,101.5016,101.6386,10490.0
2023-03-30 12:50:00,103.82,104.0,103.81,103.97,11984.0,101.6191,101.7952,101.6093,101.7659,11984.0
2023-03-30 12:55:00,104.0,104.0,103.84,103.84,4492.0,101.7952,101.7952,101.6386,101.6386,4492.0
2023-03-30 13:00:00,103.81,103.98,103.76,103.93,4550.0,101.6093,101.7757,101.5603,101.7267,4550.0
2023-03-30 13:05:00,103.96,103.97,103.74,103.74,4918.0,101.7561,101.7659,101.5407,101.5407,4918.0
2023-03-30 13:10:00,103.75,103.78,103.67,103.73,5257.0,101.5505,101.5799,101.4722,101.531,5257.0
2023-03-30 13:15:00,103.71,103.76,103.7,103.73,3677.0,101.5114,101.5603,101.5016,101.531,3677.0
2023-03-30 13:20:00,103.73,103.85,103.65,103.65,9434.0,101.531,101.6484,101.4527,101.4527,9434.0
2023-03-30 13:25:00,103.63,103.68,103.55,103.64,5521.0,101.4331,101.482,101.3548,101.4429,5521.0
2023-03-30 13:30:00,103.67,103.67,103.54,103.64,13943.0,101.4722,101.4722,101.345,101.4429,13943.0
2023-03-30 13:35:00,103.62,103.66,103.54,103.63,5551.0,101.4233,101.4624,101.345,101.4331,5551.0
2023-03-30 13:40:00,103.6,103.6,103.46,103.57,5682.0,101.4037,101.4037,101.2667,101.3744,5682.0
2023-03-30 13:45:00,103.53,103.56,103.44,103.53,7414.0,101.3352,101.3646,101.2471,101.3352,7414.0
2023-03-30 13:50:00,103.57,103.79,103.54,103.79,16376.0,101.3744,101.5897,101.345,101.5897,16376.0
2023-03-30 13:55:00,103.79,103.84,103.66,103.84,7316.0,101.5897,101.6386,101.4624,101.6386,7316.0
2023-03-30 14:00:00,103.84,103.9,103.63,103.63,15801.0,101.6386,101.6974,101.4331,101.4331,15801.0
2023-03-30 14:05:00,103.61,103.8,103.59,103.69,12938.0,101.4135,101.5995,101.3939,101.4918,12938.0
2023-03-30 14:10:00,103.69,103.71,103.61,103.65,4248.0,101.4918,101.5114,101.4135,101.4527,4248.0
2023-03-30 14:15:00,103.63,103.65,103.55,103.56,6122.0,101.4331,101.4527,101.3548,101.3646,6122.0
2023-03-30 14:20:00,103.56,103.76,103.56,103.76,8400.0,101.3646,101.5603,101.3646,101.5603,8400.0
2023-03-30 14:25:00,103.73,103.85,103.68,103.82,9946.0,101.531,101.6484,101.482,101.6191,9946.0
2023-03-30 14:30:00,103.8,103.87,103.74,103.85,18225.0,101.5995,101.668,101.5407,101.6484,18225.0
2023-03-30 14:35:00,103.83,103.83,103.45,103.45,8315.0,101.6288,101.6288,101.2569,101.2569,8315.0
2023-03-30 14:40:00,103.47,103.6,103.45,103.52,5130.0,101.2765,101.4037,101.2569,101.3254,5130.0
2023-03-30 14:45:00,103.5,103.54,103.38,103.44,13301.0,101.3058,101.345,101.1884,101.2471,13301.0
2023-03-30 14:50:00,103.47,103.65,103.43,103.61,10773.0,101.2765,101.4527,101.2373,101.4135,10773.0
2023-03-30 14:55:00,103.6,103.64,103.53,103.62,11585.0,101.4037,101.4429,101.3352,101.4233,11585.0
2023-03-30 15:00:00,103.63,103.73,103.59,103.66,14798.0,101.4331,101.531,101.3939,101.4624,14798.0
2023-03-30 15:05:00,103.68,103.75,103.38,103.43,28768.0,101.482,101.5505,101.1884,101.2373,28768.0
2023-03-30 15:10:00,103.41,103.43,103.36,103.43,9790.0,101.2177,101.2373,101.1688,101.2373,9790.0
2023-03-30 15:15:00,103.43,103.43,103.3,103.3,10588.0,101.2373,101.2373,101.1101,101.1101,10588.0
2023-03-30 15:20:00,103.3,103.34,103.19,103.19,18413.0,101.1101,101.1492,101.0024,101.0024,18413.0
2023-03-30 15:25:00,103.2,103.32,103.15,103.3,26932.0,101.0122,101.1297,100.9633,101.1101,26932.0
2023-03-30 15:30:00,103.29,103.32,103.18,103.2,31038.0,101.1003,101.1297,100.9926,101.0122,31038.0
2023-03-30 15:35:00,103.17,103.33,103.14,103.22,22746.0,100.9828,101.1394,100.9535,101.0318,22746.0
2023-03-30 15:40:00,103.2,103.28,103.07,103.13,22746.0,101.0122,101.0905,100.885,100.9437,22746.0
2023-03-30 15:45:00,103.15,103.24,103.12,103.16,30447.0,100.9633,101.0513,100.9339,100.973,30447.0
2023-03-30 15:50:00,103.18,103.38,103.17,103.22,71348.0,100.9926,101.1884,100.9828,101.0318,71348.0
2023-03-30 15:55:00,103.23,103.25,103.05,103.14,132167.0,101.0416,101.0611,100.8654,100.9535,132167.0
2023-03-31 09:30:00,103.48,104.19,103.48,103.88,20025.0,101.2863,101.9812,101.2863,101.6778,20025.0
2023-03-31 09:35:00,103.88,104.21,103.79,104.06,8265.0,101.6778,102.0008,101.5897,101.854,8265.0
2023-03-31 09:40:00,104.2,104.33,104.03,104.26,17927.0,101.991,102.1182,101.8246,102.0497,17927.0
2023-03-31 09:45:00,104.39,104.58,104.22,104.44,27077.0,102.177,102.3629,102.0106,102.2259,27077.0
2023-03-31 09:50:00,104.45,104.53,104.29,104.42,11807.0,102.2357,102.314,102.0791,102.2063,11807.0
2023-03-31 09:55:00,104.38,104.49,104.12,104.17,78101.0,102.1672,102.2748,101.9127,101.9616,78101.0
2023-03-31 10:00:00,104.18,104.28,104.02,104.19,28953.0,101.9714,102.0693,101.8148,101.9812,28953.0
2023-03-31 10:05:00,104.2,104.31,104.0,104.21,10801.0,101.991,102.0987,101.7952,102.0008,10801.0
2023-03-31 10:10:00,104.21,104.59,104.15,104.27,10959.0,102.0008,102.3727,101.9421,102.0595,10959.0
2023-03-31 10:15:00,104.31,104.47,104.3,104.33,11824.0,102.0987,102.2553,102.0889,102.1182,11824.0
2023-03-31 10:20:00,104.3,104.36,104.11,104.22,10967.0,102.0889,102.1476,101.9029,102.0106,10967.0
2023-03-31 10:25:00,104.19,104.59,104.18,104.47,11581.0,101.9812,102.3727,101.9714,102.2553,11581.0
2023-03-31 10:30:00,104.42,104.56,104.41,104.5,19184.0,102.2063,102.3434,102.1965,102.2846,19184.0
2023-03-31 10:35:00,104.47,104.52,104.32,104.35,13085.0,102.2553,102.3042,102.1085,102.1378,13085.0
2023-03-31 10:40:00,104.39,104.4,104.26,104.33,13456.0,102.177,102.1868,102.0497,102.1182,13456.0
2023-03-31 10:45:00,104.34,104.56,104.32,104.5,11821.0,102.128,102.3434,102.1085,102.2846,11821.0
2023-03-31 10:50:00,104.5,104.5,104.35,104.45,8710.0,102.2846,102.2846,102.1378,102.2357,8710.0
2023-03-31 10:55:00,104.43,104.57,104.43,104.52,9897.0,102.2161,102.3532,102.2161,102.3042,9897.0
2023-03-31 11:00:00,104.5,104.5,104.39,104.45,7424.0,102.2846,102.2846,102.177,102.2357,7424.0
2023-03-31 11:05:00,104.45,104.53,104.43,104.5,11624.0,102.2357,102.314,102.2161,102.2846,11624.0
2023-03-31 11:10:00,104.5,104.58,104.43,104.58,14276.0,102.2846,102.3629,102.2161,102.3629,14276.0
2023-03-31 11:15:00,104.59,104.71,104.59,104.65,10280.0,102.3727,102.4902,102.3727,102.4315,10280.0
2023-03-31 11:20:00,104.65,104.8,104.65,104.8,16004.0,102.4315,102.5783,102.4315,102.5783,16004.0
2023-03-31 11:25:00,104.77,104.83,104.69,104.74,12437.0,102.5489,102.6076,102.4706,102.5195,12437.0
2023-03-31 11:30:00,104.74,104.82,104.73,104.8,10336.0,102.5195,102.5979,102.5098,102.5783,10336.0
2023-03-31 11:35:00,104.81,104.87,104.55,104.56,14098.0,102.5881,102.6468,102.3336,102.3434,14098.0
2023-03-31 11:40:00,104.55,104.6,104.44,104.57,9846.0,102.3336,102.3825,102.2259,102.3532,9846.0
2023-03-31 11:45:00,104.58,104.59,104.32,104.47,14560.0,102.3629,102.3727,102.1085,102.2553,14560.0
2023-03-31 11:50:00,104.5,104.61,104.49,104.61,6627.0,102.2846,102.3923,102.2748,102.3923,6627.0
2023-03-31 11:55:00,104.58,104.61,104.57,104.59,7118.0,102.3629,102.3923,102.3532,102.3727,7118.0
2023-03-31 12:00:00,104.59,104.66,104.55,104.63,6243.0,102.3727,102.4412,102.3336,102.4119,6243.0
2023-03-31 12:05:00,104.61,104.79,104.61,104.73,17629.0,102.3923,102.5685,102.3923,102.5098,17629.0
2023-03-31 12:10:00,104.73,104.78,104.63,104.7,21007.0,102.5098,102.5587,102.4119,102.4804,21007.0
2023-03-31 12:15:00,104.72,104.99,104.69,104.99,9483.0,102.5,102.7642,102.4706,102.7642,9483.0
2023-03-31 12:20:00,104.96,104.99,104.84,104.84,8785.0,102.7349,102.7642,102.6174,102.6174,8785.0
2023-03-31 12:25:00,104.84,104.84,104.52,104.53,20592.0,102.6174,102.6174,102.3042,102.314,20592.0
2023-03-31 12:30:00,104.54,104.57,104.38,104.42,25247.0,102.3238,102.3532,102.1672,102.2063,25247.0
2023-03-31 12:35:00,104.44,104.72,104.43,104.58,19368.0,102.2259,102.5,102.2161,102.3629,19368.0
2023-03-31 12:40:00,104.58,104.65,104.48,104.53,8501.0,102.3629,102.4315,102.2651,102.314,8501.0
2023-03-31 12:45:00,104.53,104.53,104.47,104.5,9001.0,102.314,102.314,102.2553,102.2846,9001.0
2023-03-31 12:50:00,104.5,104.53,104.46,104.46,5720.0,102.2846,102.314,102.2455,102.2455,5720.0
2023-03-31 12:55:00,104.48,104.61,104.47,104.61,4249.0,102.2651,102.3923,102.2553,102.3923,4249.0
2023-03-31 13:00:00,104.61,104.68,104.56,104.56,6930.0,102.3923,102.4608,102.3434,102.3434,6930.0
2023-03-31 13:05:00,104.58,104.69,104.53,104.66,4372.0,102.3629,102.4706,102.314,102.4412,4372.0
2023-03-31 13:10:00,104.68,104.68,104.57,104.57,7831.0,102.4608,102.4608,102.3532,102.3532,7831.0
2023-03-31 13:15:00,104.57,104.59,104.5,104.54,7121.0,102.3532,102.3727,102.2846,102.3238,7121.0
2023-03-31 13:20:00,104.58,104.6,104.39,104.51,11612.0,102.3629,102.3825,102.177,102.2944,11612.0
2023-03-31 13:25:00,104.54,104.64,104.53,104.62,5673.0,102.3238,102.4217,102.314,102.4021,5673.0
2023-03-31 13:30:00,104.61,104.64,104.56,104.58,7098.0,102.3923,102.4217,102.3434,102.3629,7098.0
2023-03-31 13:35:00,104.56,104.67,104.53,104.64,7327.0,102.3434,102.451,102.314,102.4217,7327.0
2023-03-31 13:40:00,104.63,104.67,104.59,104.67,7980.0,102.4119,102.451,102.3727,102.451,7980.0
2023-03-31 13:45:00,104.67,104.7,104.6,104.69,10056.0,102.451,102.4804,102.3825,102.4706,10056.0
2023-03-31 13:50:00,104.68,104.69,104.6,104.69,7807.0,102.4608,102.4706,102.3825,102.4706,7807.0
2023-03-31 13:55:00,104.7,104.84,104.63,104.83,6016.0,102.4804,102.6174,102.4119,102.6076,6016.0
2023-03-31 14:00:00,104.85,104.97,104.82,104.95,8849.0,102.6272,102.7447,102.5979,102.7251,8849.0
2023-03-31 14:05:00,104.97,105.11,104.97,105.04,9384.0,102.7447,102.8817,102.7447,102.8132,9384.0
2023-03-31 14:10:00,105.04,105.05,104.93,104.93,6417.0,102.8132,102.823,102.7055,102.7055,6417.0
2023-03-31 14:15:00,104.94,104.97,104.85,104.85,7421.0,102.7153,102.7447,102.6272,102.6272,7421.0
2023-03-31 14:20:00,104.86,104.9,104.74,104.74,8005.0,102.637,102.6762,102.5195,102.5195,8005.0
2023-03-31 14:25:00,104.73,104.8,104.58,104.62,12741.0,102.5098,102.5783,102.3629,102.4021,12741.0
2023-03-31 14:30:00,104.62,104.71,104.6,104.63,7623.0,102.4021,102.4902,102.3825,102.4119,7623.0
2023-03-31 14:35:00,104.63,104.67,104.48,104.66,6289.0,102.4119,102.451,102.2651,102.4412,6289.0
2023-03-31 14:40:00,104.66,104.67,104.53,104.58,13767.0,102.4412,102.451,102.314,102.3629,13767.0
2023-03-31 14:45:00,104.57,104.72,104.56,104.7,6034.0,102.3532,102.5,102.3434,102.4804,6034.0
2023-03-31 14:50:00,104.73,104.75,104.65,104.75,9306.0,102.5098,102.5293,102.4315,102.5293,9306.0
2023-03-31 14:55:00,104.76,104.82,104.69,104.76,8932.0,102.5391,102.5979,102.4706,102.5391,8932.0
2023-03-31 15:00:00,104.77,105.1,104.77,105.1,11970.0,102.5489,102.8719,102.5489,102.8719,11970.0
2023-03-31 15:05:00,105.1,105.18,105.01,105.13,17862.0,102.8719,102.9502,102.7838,102.9013,17862.0
2023-03-31 15:10:00,105.14,105.23,105.03,105.14,25009.0,102.9111,102.9992,102.8034,102.9111,25009.0
2023-03-31 15:15:00,105.14,105.23,105.11,105.23,23719.0,102.9111,102.9992,102.8817,102.9992,23719.0
2023-03-31 15:20:00,105.23,105.39,105.2,105.39,17463.0,102.9992,103.1558,102.9698,103.1558,17463.0
2023-03-31 15:25:00,105.39,105.44,105.31,105.32,20050.0,103.1558,103.2047,103.0775,103.0873,20050.0
2023-03-31 15:30:00,105.31,105.41,105.19,105.22,20535.0,103.0775,103.1753,102.96,102.9894,20535.0
2023-03-31 15:35:00,105.21,105.21,105.02,105.06,32441.0,102.9796,102.9796,102.7936,102.8328,32441.0
2023-03-31 15:40:00,105.06,105.12,104.87,104.9,34728.0,102.8328,102.8915,102.6468,102.6762,34728.0
2023-03-31 15:45:00,104.91,105.04,104.82,104.97,38414.0,102.6859,102.8132,102.5979,102.7447,38414.0
2023-03-31 15:50:00,104.97,105.07,104.81,105.02,45599.0,102.7447,102.8426,102.5881,102.7936,45599.0
2023-03-31 15:55:00,105.03,105.47,105.03,105.17,157002.0,102.8034,103.2341,102.8034,102.9404,157002.0
2023-04-03 09:30:00,105.09,105.34,104.85,105.34,13370.0,102.8621,103.1068,102.6272,103.1068,13370.0
2023-04-03 09:35:00,105.19,105.47,105.09,105.41,10617.0,102.96,103.2341,102.8621,103.1753,10617.0
2023-04-03 09:40:00,105.41,105.43,104.89,105.06,16192.0,103.1753,103.1949,102.6664,102.8328,16192.0
2023-04-03 09:45:00,105.06,105.31,105.05,105.31,15657.0,102.8328,103.0775,102.823,103.0775,15657.0
2023-04-03 09:50:00,105.4,105.62,105.32,105.44,11905.0,103.1656,103.3809,103.0873,103.2047,11905.0
2023-04-03 09:55:00,105.38,105.48,105.3,105.4,10366.0,103.146,103.2439,103.0677,103.1656,10366.0
2023-04-03 10:00:00,105.42,105.54,105.15,105.54,13343.0,103.1851,103.3026,102.9209,103.3026,13343.0
2023-04-03 10:05:00,105.54,105.54,105.21,105.38,7821.0,103.3026,103.3026,102.9796,103.146,7821.0
2023-04-03 10:10:00,105.37,105.37,105.04,105.16,8807.0,103.1362,103.1362,102.8132,102.9306,8807.0
2023-04-03 10:15:00,105.17,105.39,105.12,105.39,8210.0,102.9404,103.1558,102.8915,103.1558,8210.0
2023-04-03 10:20:00,105.45,105.5,105.19,105.23,8004.0,103.2145,103.2634,102.96,102.9992,8004.0
2023-04-03 10:25:00,105.27,105.3,105.1,105.18,8452.0,103.0383,103.0677,102.8719,102.9502,8452.0
2023-04-03 10:30:00,105.19,105.39,105.15,105.38,5795.0,102.96,103.1558,102.9209,103.146,5795.0
2023-04-03 10:35:00,105.43,105.46,104.87,105.03,10297.0,103.1949,103.2243,102.6468,102.8034,10297.0
2023-04-03 10:40:00,105.03,105.08,104.9,104.98,9180.0,102.8034,102.8523,102.6762,102.7545,9180.0
2023-04-03 10:45:00,104.98,105.04,104.82,104.84,9574.0,102.7545,102.8132,102.5979,102.6174,9574.0
2023-04-03 10:50:00,104.84,104.9,104.48,104.53,13143.0,102.6174,102.6762,102.2651,102.314,13143.0
2023-04-03 10:55:00,104.58,104.72,104.54,104.65,16751.0,102.3629,102.5,102.3238,102.4315,16751.0
2023-04-03 11:00:00,104.63,104.78,104.5,104.78,11195.0,102.4119,102.5587,102.2846,102.5587,11195.0
2023-04-03 11:05:00,104.82,104.86,104.64,104.7,7372.0,102.5979,102.637,102.4217,102.4804,7372.0
2023-04-03 11:10:00,104.69,104.73,104.51,104.59,7979.0,102.4706,102.5098,102.2944,102.3727,7979.0
2023-04-03 11:15:00,104.64,104.82,104.61,104.72,12044.0,102.4217,102.5979,102.3923,102.5,12044.0
2023-04-03 11:20:00,104.81,104.82,104.67,104.69,3736.0,102.5881,102.5979,102.451,102.4706,3736.0
2023-04-03 11:25:00,104.7,104.75,104.63,104.69,5863.0,102.4804,102.5293,102.4119,102.4706,5863.0
2023-04-03 11:30:00,104.7,104.73,104.65,104.66,3350.0,102.4804,102.5098,102.4315,102.4412,3350.0
2023-04-03 11:35:00,104.7,104.76,104.66,104.67,2604.0,102.4804,102.5391,102.4412,102.451,2604.0
2023-04-03 11:40:00,104.69,104.77,104.6,104.6,4689.0,102.4706,102.5489,102.3825,102.3825,4689.0
2023-04-03 11:45:00,104.66,104.72,104.6,104.69,7332.0,102.4412,102.5,102.3825,102.4706,7332.0
2023-04-03 11:50:00,104.76,104.8,104.69,104.77,4739.0,102.5391,102.5783,102.4706,102.5489,4739.0
2023-04-03 11:55:00,104.79,105.03,104.73,104.98,6972.0,102.5685,102.8034,102.5098,102.7545,6972.0
2023-04-03 12:00:00,104.97,105.13,104.96,105.1,4799.0,102.7447,102.9013,102.7349,102.8719,4799.0
2023-04-03 12:05:00,105.07,105.1,104.94,105.09,2071.0,102.8426,102.8719,102.7153,102.8621,2071.0
2023-04-03 12:10:00,105.04,105.06,104.97,105.05,1671.0,102.8132,102.8328,102.7447,102.823,1671.0
2023-04-03 12:15:00,105.04,105.08,105.04,105.06,753.0,102.8132,102.8523,102.8132,102.8328,753.0
2023-04-03 12:20:00,105.1,105.1,104.98,105.0,5861.0,102.8719,102.8719,102.7545,102.774,5861.0
2023-04-03 12:25:00,105.07,105.13,105.06,105.1,1608.0,102.8426,102.9013,102.8328,102.8719,1608.0
2023-04-03 12:30:00,105.08,105.09,104.99,105.05,2884.0,102.8523,102.8621,102.7642,102.823,2884.0
2023-04-03 12:35:00,105.06,105.12,105.02,105.1,2489.0,102.8328,102.8915,102.7936,102.8719,2489.0
2023-04-03 12:40:00,105.15,105.16,105.04,105.07,4881.0,102.9209,102.9306,102.8132,102.8426,4881.0
2023-04-03 12:45:00,105.11,105.14,105.09,105.1,2700.0,102.8817,102.9111,102.8621,102.8719,2700.0
2023-04-03 12:50:00,105.13,105.18,105.07,105.18,3644.0,102.9013,102.9502,102.8426,102.9502,3644.0
2023-04-03 12:55:00,105.17,105.24,105.17,105.24,1625.0,102.9404,103.0089,102.9404,103.0089,1625.0
2023-04-03 13:00:00,105.2,105.25,105.08,105.24,4815.0,102.9698,103.0187,102.8523,103.0089,4815.0
2023-04-03 13:05:00,105.29,105.31,105.23,105.31,4349.0,103.0579,103.0775,102.9992,103.0775,4349.0
2023-04-03 13:10:00,105.34,105.43,105.29,105.36,7698.0,103.1068,103.1949,103.0579,103.1264,7698.0
2023-04-03 13:15:00,105.38,105.54,105.38,105.48,4117.0,103.146,103.3026,103.146,103.2439,4117.0
2023-04-03 13:20:00,105.48,105.54,105.42,105.45,5855.0,103.2439,103.3026,103.1851,103.2145,5855.0
2023-04-03 13:25:00,105.46,105.47,105.2,105.2,4852.0,103.2243,103.2341,102.9698,102.9698,4852.0
2023-04-03 13:30:00,105.15,105.2,105.07,105.13,8736.0,102.9209,102.9698,102.8426,102.9013,8736.0
2023-04-03 13:35:00,105.1,105.27,105.09,105.19,6075.0,102.8719,103.0383,102.8621,102.96,6075.0
2023-04-03 13:40:00,105.15,105.17,105.09,105.12,4754.0,102.9209,102.9404,102.8621,102.8915,4754.0
2023-04-03 13:45:00,105.1,105.18,104.98,105.17,10949.0,102.8719,102.9502,102.7545,102.9404,10949.0
2023-04-03 13:50:00,105.17,105.18,105.05,105.06,2768.0,102.9404,102.9502,102.823,102.8328,2768.0
2023-04-03 13:55:00,105.07,105.17,105.03,105.09,9377.0,102.8426,102.9404,102.8034,102.8621,9377.0
2023-04-03 14:00:00,105.08,105.14,105.06,105.14,7797.0,102.8523,102.9111,102.8328,102.9111,7797.0
2023-04-03 14:05:00,105.14,105.15,105.08,105.13,9436.0,102.9111,102.9209,102.8523,102.9013,9436.0
2023-04-03 14:10:00,105.1,105.21,105.08,105.18,7204.0,102.8719,102.9796,102.8523,102.9502,7204.0
2023-04-03 14:15:00,105.19,105.21,105.13,105.14,4300.0,102.96,102.9796,102.9013,102.9111,4300.0
2023-04-03 14:20:00,105.16,105.23,105.11,105.23,2910.0,102.9306,102.9992,102.8817,102.9992,2910.0
2023-04-03 14:25:00,105.21,105.28,105.2,105.28,3834.0,102.9796,103.0481,102.9698,103.0481,3834.0
2023-04-03 14:30:00,105.3,105.42,105.28,105.33,4790.0,103.0677,103.1851,103.0481,103.097,4790.0
2023-04-03 14:35:00,105.35,105.48,105.33,105.43,5456.0,103.1166,103.2439,103.097,103.1949,5456.0
2023-04-03 14:40:00,105.45,105.49,105.43,105.43,6225.0,103.2145,103.2536,103.1949,103.1949,6225.0
2023-04-03 14:45:00,105.41,105.55,105.41,105.51,4739.0,103.1753,103.3124,103.1753,103.2732,4739.0
2023-04-03 14:50:00,105.52,105.55,105.31,105.32,10801.0,103.283,103.3124,103.0775,103.0873,10801.0
2023-04-03 14:55:00,105.32,105.33,105.26,105.32,5969.0,103.0873,103.097,103.0285,103.0873,5969.0
2023-04-03 15:00:00,105.33,105.39,105.23,105.34,13203.0,103.097,103.1558,102.9992,103.1068,13203.0
2023-04-03 15:05:00,105.36,105.4,105.26,105.28,8372.0,103.1264,103.1656,103.0285,103.0481,8372.0
2023-04-03 15:10:00,105.26,105.34,105.21,105.23,7176.0,103.0285,103.1068,102.9796,102.9992,7176.0
2023-04-03 15:15:00,105.22,105.22,105.09,105.15,13417.0,102.9894,102.9894,102.8621,102.9209,13417.0
2023-04-03 15:20:00,105.15,105.16,105.08,105.1,30348.0,102.9209,102.9306,102.8523,102.8719,30348.0
2023-04-03 15:25:00,105.13,105.18,105.05,105.05,22555.0,102.9013,102.9502,102.823,102.823,22555.0
2023-04-03 15:30:00,105.05,105.17,104.96,105.01,20500.0,102.823,102.9404,102.7349,102.7838,20500.0
2023-04-03 15:35:00,105.03,105.24,104.98,105.11,58440.0,102.8034,103.0089,102.7545,102.8817,58440.0
2023-04-03 15:40:00,105.11,105.14,104.98,105.07,23433.0,102.8817,102.9111,102.7545,102.8426,23433.0
2023-04-03 15:45:00,105.06,105.22,105.03,105.07,38331.0,102.8328,102.9894,102.8034,102.8426,38331.0
2023-04-03 15:50:00,105.06,105.15,105.0,105.1,52634.0,102.8328,102.9209,102.774,102.8719,52634.0
2023-04-03 15:55:00,105.11,105.31,105.11,105.25,79176.0,102.8817,103.0775,102.8817,103.0187,79176.0
2023-04-04 09:30:00,105.98,106.0,105.29,105.29,13371.0,103.7333,103.7528,103.0579,103.0579,13371.0
2023-04-04 09:35:00,105.53,106.09,105.53,105.98,13542.0,103.2928,103.8409,103.2928,103.7333,13542.0
2023-04-04 09:40:00,106.0,106.0,105.51,105.62,26166.0,103.7528,103.7528,103.2732,103.3809,26166.0
2023-04-04 09:45:00,105.59,105.66,105.21,105.37,7895.0,103.3515,103.42,102.9796,103.1362,7895.0
2023-04-04 09:50:00,105.28,105.42,105.21,105.42,9209.0,103.0481,103.1851,102.9796,103.1851,9209.0
2023-04-04 09:55:00,105.4,105.4,105.12,105.18,8155.0,103.1656,103.1656,102.8915,102.9502,8155.0
2023-04-04 10:00:00,105.26,105.43,105.16,105.31,17812.0,103.0285,103.1949,102.9306,103.0775,17812.0
2023-04-04 10:05:00,105.31,105.43,105.22,105.38,4260.0,103.0775,103.1949,102.9894,103.146,4260.0
2023-04-04 10:10:00,105.31,105.48,105.31,105.35,11972.0,103.0775,103.2439,103.0775,103.1166,11972.0
2023-04-04 10:15:00,105.41,105.41,104.94,104.96,5909.0,103.1753,103.1753,102.7153,102.7349,5909.0
2023-04-04 10:20:00,104.98,105.04,104.61,104.71,5306.0,102.7545,102.8132,102.3923,102.4902,5306.0
2023-04-04 10:25:00,104.73,104.76,104.55,104.63,6628.0,102.5098,102.5391,102.3336,102.4119,6628.0
2023-04-04 10:30:00,104.67,104.81,104.63,104.73,7778.0,102.451,102.5881,102.4119,102.5098,7778.0
2023-04-04 10:35:00,104.7,104.72,104.5,104.52,4124.0,102.4804,102.5,102.2846,102.3042,4124.0
2023-04-04 10:40:00,104.45,104.46,104.18,104.36,6366.0,102.2357,102.2455,101.9714,102.1476,6366.0
2023-04-04 10:45:00,104.36,104.43,104.21,104.23,9126.0,102.1476,102.2161,102.0008,102.0204,9126.0
2023-04-04 10:50:00,104.23,104.23,104.11,104.21,30781.0,102.0204,102.0204,101.9029,102.0008,30781.0
2023-04-04 10:55:00,104.2,104.3,104.14,104.23,14396.0,101.991,102.0889,101.9323,102.0204,14396.0
2023-04-04 11:00:00,104.25,104.25,104.06,104.15,8565.0,102.0399,102.0399,101.854,101.9421,8565.0
2023-04-04 11:05:00,104.09,104.21,103.96,103.96,7069.0,101.8833,102.0008,101.7561,101.7561,7069.0
2023-04-04 11:10:00,103.95,104.05,103.83,104.01,3741.0,101.7463,101.8442,101.6288,101.805,3741.0
2023-04-04 11:15:00,104.03,104.03,103.86,103.92,5120.0,101.8246,101.8246,101.6582,101.7169,5120.0
2023-04-04 11:20:00,103.97,104.09,103.95,103.99,4831.0,101.7659,101.8833,101.7463,101.7854,4831.0
2023-04-04 11:25:00,104.0,104.07,103.91,104.03,4504.0,101.7952,101.8638,101.7071,101.8246,4504.0
2023-04-04 11:30:00,103.97,104.05,103.9,103.92,4680.0,101.7659,101.8442,101.6974,101.7169,4680.0
2023-04-04 11:35:00,103.95,104.1,103.95,103.99,7072.0,101.7463,101.8931,101.7463,101.7854,7072.0
2023-04-04 11:40:00,104.01,104.07,103.93,104.01,9178.0,101.805,101.8638,101.7267,101.805,9178.0
2023-04-04 11:45:00,104.04,104.17,104.0,104.02,5949.0,101.8344,101.9616,101.7952,101.8148,5949.0
2023-04-04 11:50:00,104.04,104.05,103.86,103.95,14419.0,101.8344,101.8442,101.6582,101.7463,14419.0
2023-04-04 11:55:00,103.97,104.0,103.76,103.76,13617.0,101.7659,101.7952,101.5603,101.5603,13617.0
2023-04-04 12:00:00,103.76,103.9,103.75,103.89,4665.0,101.5603,101.6974,101.5505,101.6876,4665.0
2023-04-04 12:05:00,103.86,103.86,103.53,103.57,3508.0,101.6582,101.6582,101.3352,101.3744,3508.0
2023-04-04 12:10:00,103.58,103.6,103.47,103.49,7868.0,101.3841,101.4037,101.2765,101.296,7868.0
2023-04-04 12:15:00,103.49,103.55,103.4,103.42,3078.0,101.296,101.3548,101.208,101.2275,3078.0
2023-04-04 12:20:00,103.4,103.58,103.25,103.55,114835.0,101.208,101.3841,101.0611,101.3548,114835.0
2023-04-04 12:25:00,103.57,103.74,103.57,103.69,8384.0,101.3744,101.5407,101.3744,101.4918,8384.0
2023-04-04 12:30:00,103.72,103.76,103.63,103.69,11927.0,101.5212,101.5603,101.4331,101.4918,11927.0
2023-04-04 12:35:00,103.66,103.72,103.53,103.56,5344.0,101.4624,101.5212,101.3352,101.3646,5344.0
2023-04-04 12:40:00,103.6,103.71,103.6,103.67,5779.0,101.4037,101.5114,101.4037,101.4722,5779.0
2023-04-04 12:45:00,103.65,103.66,103.52,103.59,3791.0,101.4527,101.4624,101.3254,101.3939,3791.0
2023-04-04 12:50:00,103.62,103.62,103.48,103.58,11700.0,101.4233,101.4233,101.2863,101.3841,11700.0
2023-04-04 12:55:00,103.59,103.64,103.55,103.56,5038.0,101.3939,101.4429,101.3548,101.3646,5038.0
2023-04-04 13:00:00,103.54,103.57,103.47,103.55,2830.0,101.345,101.3744,101.2765,101.3548,2830.0
2023-04-04 13:05:00,103.56,103.6,103.51,103.51,5517.0,101.3646,101.4037,101.3156,101.3156,5517.0
2023-04-04 13:10:00,103.51,103.56,103.44,103.54,5657.0,101.3156,101.3646,101.2471,101.345,5657.0
2023-04-04 13:15:00,103.56,103.63,103.55,103.6,7242.0,101.3646,101.4331,101.3548,101.4037,7242.0
2023-04-04 13:20:00,103.6,103.67,103.56,103.67,7952.0,101.4037,101.4722,101.3646,101.4722,7952.0
2023-04-04 13:25:00,103.65,103.72,103.62,103.66,7729.0,101.4527,101.5212,101.4233,101.4624,7729.0
2023-04-04 13:30:00,103.69,103.84,103.67,103.7,14660.0,101.4918,101.6386,101.4722,101.5016,14660.0
2023-04-04 13:35:00,103.7,103.82,103.69,103.76,15299.0,101.5016,101.6191,101.4918,101.5603,15299.0
2023-04-04 13:40:00,103.79,103.82,103.74,103.78,7668.0,101.5897,101.6191,101.5407,101.5799,7668.0
2023-04-04 13:45:00,103.78,103.85,103.7,103.84,12154.0,101.5799,101.6484,101.5016,101.6386,12154.0
2023-04-04 13:50:00,103.87,103.94,103.73,103.84,12534.0,101.668,101.7365,101.531,101.6386,12534.0
2023-04-04 13:55:00,103.8,103.85,103.52,103.52,12490.0,101.5995,101.6484,101.3254,101.3254,12490.0
2023-04-04 14:00:00,103.47,103.57,103.33,103.37,11035.0,101.2765,101.3744,101.1394,101.1786,11035.0
2023-04-04 14:05:00,103.35,103.4,103.19,103.25,8734.0,101.159,101.208,101.0024,101.0611,8734.0
2023-04-04 14:10:00,103.24,103.31,103.21,103.27,5962.0,101.0513,101.1199,101.022,101.0807,5962.0
2023-04-04 14:15:00,103.29,103.49,103.22,103.45,8459.0,101.1003,101.296,101.0318,101.2569,8459.0
2023-04-04 14:20:00,103.48,103.57,103.48,103.48,13263.0,101.2863,101.3744,101.2863,101.2863,13263.0
2023-04-04 14:25:00,103.49,103.54,103.21,103.21,8019.0,101.296,101.345,101.022,101.022,8019.0
2023-04-04 14:30:00,103.19,103.21,103.09,103.12,5350.0,101.0024,101.022,100.9045,100.9339,5350.0
2023-04-04 14:35:00,103.13,103.26,103.06,103.19,14415.0,100.9437,101.0709,100.8752,101.0024,14415.0
2023-04-04 14:40:00,103.17,103.33,103.17,103.32,29885.0,100.9828,101.1394,100.9828,101.1297,29885.0
2023-04-04 14:45:00,103.34,103.4,103.29,103.34,46105.0,101.1492,101.208,101.1003,101.1492,46105.0
2023-04-04 14:50:00,103.35,103.5,103.25,103.49,141882.0,101.159,101.3058,101.0611,101.296,141882.0
2023-04-04 14:55:00,103.49,103.52,103.32,103.39,11946.0,101.296,101.3254,101.1297,101.1982,11946.0
2023-04-04 15:00:00,103.37,103.52,103.27,103.52,9426.0,101.1786,101.3254,101.0807,101.3254,9426.0
2023-04-04 15:05:00,103.52,103.61,103.5,103.54,5727.0,101.3254,101.4135,101.3058,101.345,5727.0
2023-04-04 15:10:00,103.58,103.58,103.45,103.58,4497.0,101.3841,101.3841,101.2569,101.3841,4497.0
2023-04-04 15:15:00,103.57,103.6,103.51,103.51,7918.0,101.3744,101.4037,101.3156,101.3156,7918.0
2023-04-04 15:20:00,103.51,103.64,103.47,103.53,15132.0,101.3156,101.4429,101.2765,101.3352,15132.0
2023-04-04 15:25:00,103.51,103.54,103.31,103.31,12342.0,101.3156,101.345,101.1199,101.1199,12342.0
2023-04-04 15:30:00,103.32,103.4,103.28,103.31,12997.0,101.1297,101.208,101.0905,101.1199,12997.0
2023-04-04 15:35:00,103.31,103.37,103.11,103.12,21885.0,101.1199,101.1786,100.9241,100.9339,21885.0
2023-04-04 15:40:00,103.15,103.17,103.06,103.12,44280.0,100.9633,100.9828,100.8752,100.9339,44280.0
2023-04-04 15:45:00,103.1,103.26,103.03,103.2,30064.0,100.9143,101.0709,100.8458,101.0122,30064.0
2023-04-04 15:50:00,103.21,103.43,103.19,103.33,50509.0,101.022,101.2373,101.0024,101.1394,50509.0
2023-04-04 15:55:00,103.32,103.4,103.23,103.25,168559.0,101.1297,101.208,101.0416,101.0611,168559.0
2023-04-05 09:30:00,102.4,103.22,102.23,103.14,21054.0,100.2292,101.0318,100.0628,100.9535,21054.0
2023-04-05 09:35:00,103.07,103.4,102.82,103.4,21438.0,100.885,101.208,100.6403,101.208,21438.0
2023-04-05 09:40:00,103.45,104.14,103.29,103.93,25274.0,101.2569,101.9323,101.1003,101.7267,25274.0
2023-04-05 09:45:00,103.86,104.37,103.81,104.28,22541.0,101.6582,102.1574,101.6093,102.0693,22541.0
2023-04-05 09:50:00,104.46,104.56,104.11,104.56,10184.0,102.2455,102.3434,101.9029,102.3434,10184.0
2023-04-05 09:55:00,104.5,104.56,104.26,104.34,14429.0,102.2846,102.3434,102.0497,102.128,14429.0
2023-04-05 10:00:00,104.34,104.37,103.77,103.93,25032.0,102.128,102.1574,101.5701,101.7267,25032.0
2023-04-05 10:05:00,103.93,103.93,103.39,103.48,16136.0,101.7267,101.7267,101.1982,101.2863,16136.0
2023-04-05 10:10:00,103.55,103.66,103.52,103.66,6104.0,101.3548,101.4624,101.3254,101.4624,6104.0
2023-04-05 10:15:00,103.64,103.94,103.63,103.9,27094.0,101.4429,101.7365,101.4331,101.6974,27094.0
2023-04-05 10:20:00,103.9,104.0,103.84,103.98,14513.0,101.6974,101.7952,101.6386,101.7757,14513.0
2023-04-05 10:25:00,103.97,103.99,103.6,103.61,9108.0,101.7659,101.7854,101.4037,101.4135,9108.0
2023-04-05 10:30:00,103.68,103.92,103.68,103.89,4615.0,101.482,101.7169,101.482,101.6876,4615.0
2023-04-05 10:35:00,103.89,103.96,103.86,103.95,30745.0,101.6876,101.7561,101.6582,101.7463,30745.0
2023-04-05 10:40:00,103.94,103.94,103.66,103.68,15221.0,101.7365,101.7365,101.4624,101.482,15221.0
2023-04-05 10:45:00,103.65,103.7,103.29,103.29,10036.0,101.4527,101.5016,101.1003,101.1003,10036.0
2023-04-05 10:50:00,103.31,103.34,103.01,103.15,7807.0,101.1199,101.1492,100.8262,100.9633,7807.0
2023-04-05 10:55:00,103.14,103.19,103.05,103.08,15572.0,100.9535,101.0024,100.8654,100.8947,15572.0
2023-04-05 11:00:00,103.07,103.21,102.92,103.13,21284.0,100.885,101.022,100.7381,100.9437,21284.0
2023-04-05 11:05:00,103.18,103.24,103.12,103.21,13940.0,100.9926,101.0513,100.9339,101.022,13940.0
2023-04-05 11:10:00,103.23,103.42,103.16,103.22,11039.0,101.0416,101.2275,100.973,101.0318,11039.0
2023-04-05 11:15:00,103.19,103.34,103.17,103.18,4907.0,101.0024,101.1492,100.9828,100.9926,4907.0
2023-04-05 11:20:00,103.18,103.24,103.09,103.13,2900.0,100.9926,101.0513,100.9045,100.9437,2900.0
2023-04-05 11:25:00,103.09,103.1,102.94,103.03,7077.0,100.9045,100.9143,100.7577,100.8458,7077.0
2023-04-05 11:30:00,103.05,103.17,103.01,103.14,12342.0,100.8654,100.9828,100.8262,100.9535,12342.0
2023-04-05 11:35:00,103.13,103.48,103.1,103.45,201400.0,100.9437,101.2863,100.9143,101.2569,201400.0
2023-04-05 11:40:00,103.5,103.61,103.3,103.32,20578.0,101.3058,101.4135,101.1101,101.1297,20578.0
2023-04-05 11:45:00,103.34,103.51,103.3,103.34,3881.0,101.1492,101.3156,101.1101,101.1492,3881.0
2023-04-05 11:50:00,103.34,103.48,103.3,103.3,4362.0,101.1492,101.2863,101.1101,101.1101,4362.0
2023-04-05 11:55:00,103.32,103.38,103.3,103.3,6820.0,101.1297,101.1884,101.1101,101.1101,6820.0
2023-04-05 12:00:00,103.34,103.37,103.23,103.23,4721.0,101.1492,101.1786,101.0416,101.0416,4721.0
2023-04-05 12:05:00,103.21,103.21,103.13,103.18,1928.0,101.022,101.022,100.9437,100.9926,1928.0
2023-04-05 12:10:00,103.2,103.27,103.19,103.2,5364.0,101.0122,101.0807,101.0024,101.0122,5364.0
2023-04-05 12:15:00,103.21,103.27,103.08,103.23,5185.0,101.022,101.0807,100.8947,101.0416,5185.0
2023-04-05 12:20:00,103.25,103.28,103.18,103.25,1993.0,101.0611,101.0905,100.9926,101.0611,1993.0
2023-04-05 12:25:00,103.22,103.22,102.94,103.09,5097.0,101.0318,101.0318,100.7577,100.9045,5097.0
2023-04-05 12:30:00,103.13,103.13,103.0,103.13,2400.0,100.9437,100.9437,100.8164,100.9437,2400.0
2023-04-05 12:35:00,103.18,103.28,103.18,103.19,5458.0,100.9926,101.0905,100.9926,101.0024,5458.0
2023-04-05 12:40:00,103.17,103.25,103.17,103.21,3645.0,100.9828,101.0611,100.9828,101.022,3645.0
2023-04-05 12:45:00,103.23,103.23,103.04,103.1,2934.0,101.0416,101.0416,100.8556,100.9143,2934.0
2023-04-05 12:50:00,103.06,103.21,103.05,103.17,3896.0,100.8752,101.022,100.8654,100.9828,3896.0
2023-04-05 12:55:00,103.2,103.24,103.14,103.14,3963.0,101.0122,101.0513,100.9535,100.9535,3963.0
2023-04-05 13:00:00,103.13,103.24,103.13,103.23,9469.0,100.9437,101.0513,100.9437,101.0416,9469.0
2023-04-05 13:05:00,103.22,103.33,103.22,103.24,8648.0,101.0318,101.1394,101.0318,101.0513,8648.0
2023-04-05 13:10:00,103.26,103.36,103.24,103.31,10992.0,101.0709,101.1688,101.0513,101.1199,10992.0
2023-04-05 13:15:00,103.32,103.49,103.31,103.47,10982.0,101.1297,101.296,101.1199,101.2765,10982.0
2023-04-05 13:20:00,103.5,103.56,103.47,103.56,7711.0,101.3058,101.3646,101.2765,101.3646,7711.0
2023-04-05 13:25:00,103.6,103.62,103.56,103.57,2961.0,101.4037,101.4233,101.3646,101.3744,2961.0
2023-04-05 13:30:00,103.61,103.69,103.57,103.67,2930.0,101.4135,101.4918,101.3744,101.4722,2930.0
2023-04-05 13:35:00,103.66,103.76,103.61,103.64,7749.0,101.4624,101.5603,101.4135,101.4429,7749.0
2023-04-05 13:40:00,103.67,103.74,103.61,103.73,7364.0,101.4722,101.5407,101.4135,101.531,7364.0
2023-04-05 13:45:00,103.75,103.75,103.53,103.63,10470.0,101.5505,101.5505,101.3352,101.4331,10470.0
2023-04-05 13:50:00,103.63,103.65,103.56,103.65,2741.0,101.4331,101.4527,101.3646,101.4527,2741.0
2023-04-05 13:55:00,103.65,103.84,103.61,103.84,5617.0,101.4527,101.6386,101.4135,101.6386,5617.0
2023-04-05 14:00:00,103.87,104.19,103.85,104.15,5816.0,101.668,101.9812,101.6484,101.9421,5816.0
2023-04-05 14:05:00,104.19,104.19,103.88,103.88,12049.0,101.9812,101.9812,101.6778,101.6778,12049.0
2023-04-05 14:10:00,103.87,103.92,103.78,103.88,6120.0,101.668,101.7169,101.5799,101.6778,6120.0
2023-04-05 14:15:00,103.86,103.93,103.86,103.92,6015.0,101.6582,101.7267,101.6582,101.7169,6015.0
2023-04-05 14:20:00,103.9,104.04,103.89,103.91,7909.0,101.6974,101.8344,101.6876,101.7071,7909.0
2023-04-05 14:25:00,103.91,103.92,103.84,103.86,4310.0,101.7071,101.7169,101.6386,101.6582,4310.0
2023-04-05 14:30:00,103.86,103.9,103.78,103.9,9266.0,101.6582,101.6974,101.5799,101.6974,9266.0
2023-04-05 14:35:00,103.86,103.96,103.81,103.81,5113.0,101.6582,101.7561,101.6093,101.6093,5113.0
2023-04-05 14:40:00,103.81,103.81,103.55,103.65,10829.0,101.6093,101.6093,101.3548,101.4527,10829.0
2023-04-05 14:45:00,103.65,103.71,103.59,103.59,2850.0,101.4527,101.5114,101.3939,101.3939,2850.0
2023-04-05 14:50:00,103.61,103.72,103.57,103.69,2963.0,101.4135,101.5212,101.3744,101.4918,2963.0
2023-04-05 14:55:00,103.64,103.74,103.62,103.72,4509.0,101.4429,101.5407,101.4233,101.5212,4509.0
2023-04-05 15:00:00,103.66,103.73,103.53,103.57,9211.0,101.4624,101.531,101.3352,101.3744,9211.0
2023-04-05 15:05:00,103.55,103.59,103.41,103.41,10051.0,101.3548,101.3939,101.2177,101.2177,10051.0
2023-04-05 15:10:00,103.41,103.52,103.38,103.49,5211.0,101.2177,101.3254,101.1884,101.296,5211.0
2023-04-05 15:15:00,103.47,103.62,103.47,103.58,14953.0,101.2765,101.4233,101.2765,101.3841,14953.0
2023-04-05 15:20:00,103.6,103.74,103.6,103.68,9611.0,101.4037,101.5407,101.4037,101.482,9611.0
2023-04-05 15:25:00,103.66,103.74,103.47,103.48,11883.0,101.4624,101.5407,101.2765,101.2863,11883.0
2023-04-05 15:30:00,103.49,103.57,103.46,103.55,33608.0,101.296,101.3744,101.2667,101.3548,33608.0
2023-04-05 15:35:00,103.57,103.59,103.37,103.45,24119.0,101.3744,101.3939,101.1786,101.2569,24119.0
2023-04-05 15:40:00,103.42,103.64,103.28,103.48,38332.0,101.2275,101.4429,101.0905,101.2863,38332.0
2023-04-05 15:45:00,103.48,103.62,103.37,103.62,63620.0,101.2863,101.4233,101.1786,101.4233,63620.0
2023-04-05 15:50:00,103.66,103.9,103.66,103.88,37091.0,101.4624,101.6974,101.4624,101.6778,37091.0
2023-04-05 15:55:00,103.89,103.95,103.81,103.93,71724.0,101.6876,101.7463,101.6093,101.7267,71724.0
2023-04-06 09:30:00,103.52,104.19,103.52,103.67,11027.0,101.3254,101.9812,101.3254,101.4722,11027.0
2023-04-06 09:35:00,103.65,103.65,103.15,103.16,11826.0,101.4527,101.4527,100.9633,100.973,11826.0
2023-04-06 09:40:00,103.17,103.51,103.06,103.44,9818.0,100.9828,101.3156,100.8752,101.2471,9818.0
2023-04-06 09:45:00,103.45,103.54,103.19,103.45,12972.0,101.2569,101.345,101.0024,101.2569,12972.0
2023-04-06 09:50:00,103.54,103.93,103.53,103.85,19068.0,101.345,101.7267,101.3352,101.6484,19068.0
2023-04-06 09:55:00,103.85,104.13,103.81,103.97,21138.0,101.6484,101.9225,101.6093,101.7659,21138.0
2023-04-06 10:00:00,103.97,104.09,103.8,103.97,13568.0,101.7659,101.8833,101.5995,101.7659,13568.0
2023-04-06 10:05:00,104.04,104.14,103.93,104.0,8024.0,101.8344,101.9323,101.7267,101.7952,8024.0
2023-04-06 10:10:00,104.04,104.23,104.04,104.18,2251.0,101.8344,102.0204,101.8344,101.9714,2251.0
2023-04-06 10:15:00,104.18,104.18,103.93,104.09,7132.0,101.9714,101.9714,101.7267,101.8833,7132.0
2023-04-06 10:20:00,104.05,104.08,103.69,103.76,20326.0,101.8442,101.8735,101.4918,101.5603,20326.0
2023-04-06 10:25:00,103.76,103.88,103.72,103.83,3564.0,101.5603,101.6778,101.5212,101.6288,3564.0
2023-04-06 10:30:00,103.74,103.8,103.7,103.8,1600.0,101.5407,101.5995,101.5016,101.5995,1600.0
2023-04-06 10:35:00,103.87,103.88,103.67,103.68,3268.0,101.668,101.6778,101.4722,101.482,3268.0
2023-04-06 10:40:00,103.61,103.62,103.42,103.52,3248.0,101.4135,101.4233,101.2275,101.3254,3248.0
2023-04-06 10:45:00,103.63,103.77,103.63,103.73,4753.0,101.4331,101.5701,101.4331,101.531,4753.0
2023-04-06 10:50:00,103.73,103.73,103.54,103.55,5689.0,101.531,101.531,101.345,101.3548,5689.0
2023-04-06 10:55:00,103.55,103.69,103.55,103.63,4621.0,101.3548,101.4918,101.3548,101.4331,4621.0
2023-04-06 11:00:00,103.67,103.83,103.58,103.83,4957.0,101.4722,101.6288,101.3841,101.6288,4957.0
2023-04-06 11:05:00,103.82,103.99,103.82,103.98,1500.0,101.6191,101.7854,101.6191,101.7757,1500.0
2023-04-06 11:10:00,103.94,104.05,103.88,104.04,4450.0,101.7365,101.8442,101.6778,101.8344,4450.0
2023-04-06 11:15:00,104.04,104.08,103.98,103.98,2693.0,101.8344,101.8735,101.7757,101.7757,2693.0
2023-04-06 11:20:00,103.98,104.04,103.9,103.9,23375.0,101.7757,101.8344,101.6974,101.6974,23375.0
2023-04-06 11:25:00,103.88,103.97,103.79,103.95,3535.0,101.6778,101.7659,101.5897,101.7463,3535.0
2023-04-06 11:30:00,103.96,103.97,103.92,103.97,1551.0,101.7561,101.7659,101.7169,101.7659,1551.0
2023-04-06 11:35:00,103.97,104.05,103.93,104.03,4431.0,101.7659,101.8442,101.7267,101.8246,4431.0
2023-04-06 11:40:00,104.03,104.03,103.83,103.84,3536.0,101.8246,101.8246,101.6288,101.6386,3536.0
2023-04-06 11:45:00,103.83,104.05,103.8,103.94,5079.0,101.6288,101.8442,101.5995,101.7365,5079.0
2023-04-06 11:50:00,103.95,104.0,103.86,103.96,22043.0,101.7463,101.7952,101.6582,101.7561,22043.0
2023-04-06 11:55:00,103.96,104.12,103.96,104.08,2954.0,101.7561,101.9127,101.7561,101.8735,2954.0
2023-04-06 12:00:00,104.13,104.41,104.13,104.29,4848.0,101.9225,102.1965,101.9225,102.0791,4848.0
2023-04-06 12:05:00,104.37,104.45,104.27,104.45,3209.0,102.1574,102.2357,102.0595,102.2357,3209.0
2023-04-06 12:10:00,104.42,104.49,104.38,104.48,14841.0,102.2063,102.2748,102.1672,102.2651,14841.0
2023-04-06 12:15:00,104.44,104.44,104.26,104.26,4520.0,102.2259,102.2259,102.0497,102.0497,4520.0
2023-04-06 12:20:00,104.27,104.27,104.14,104.22,5090.0,102.0595,102.0595,101.9323,102.0106,5090.0
2023-04-06 12:25:00,104.24,104.26,104.16,104.18,4055.0,102.0301,102.0497,101.9518,101.9714,4055.0
2023-04-06 12:30:00,104.21,104.59,104.19,104.54,8649.0,102.0008,102.3727,101.9812,102.3238,8649.0
2023-04-06 12:35:00,104.52,104.72,104.48,104.67,28819.0,102.3042,102.5,102.2651,102.451,28819.0
2023-04-06 12:40:00,104.67,104.86,104.65,104.72,5627.0,102.451,102.637,102.4315,102.5,5627.0
2023-04-06 12:45:00,104.72,104.72,104.49,104.51,6352.0,102.5,102.5,102.2748,102.2944,6352.0
2023-04-06 12:50:00,104.52,104.56,104.36,104.38,17488.0,102.3042,102.3434,102.1476,102.1672,17488.0
2023-04-06 12:55:00,104.34,104.34,104.24,104.24,10100.0,102.128,102.128,102.0301,102.0301,10100.0
2023-04-06 13:00:00,104.22,104.4,104.2,104.39,55091.0,102.0106,102.1868,101.991,102.177,55091.0
2023-04-06 13:05:00,104.44,104.68,104.44,104.59,15346.0,102.2259,102.4608,102.2259,102.3727,15346.0
2023-04-06 13:10:00,104.59,104.66,104.54,104.57,9994.0,102.3727,102.4412,102.3238,102.3532,9994.0
2023-04-06 13:15:00,104.57,104.77,104.57,104.7,5445.0,102.3532,102.5489,102.3532,102.4804,5445.0
2023-04-06 13:20:00,104.7,104.89,104.7,104.86,8961.0,102.4804,102.6664,102.4804,102.637,8961.0
2023-04-06 13:25:00,104.88,104.94,104.85,104.92,5111.0,102.6566,102.7153,102.6272,102.6957,5111.0
2023-04-06 13:30:00,104.9,105.05,104.9,104.98,13626.0,102.6762,102.823,102.6762,102.7545,13626.0
2023-04-06 13:35:00,105.02,105.15,104.92,105.1,19768.0,102.7936,102.9209,102.6957,102.8719,19768.0
2023-04-06 13:40:00,105.12,105.26,105.11,105.24,6107.0,102.8915,103.0285,102.8817,103.0089,6107.0
2023-04-06 13:45:00,105.25,105.3,105.16,105.2,15667.0,103.0187,103.0677,102.9306,102.9698,15667.0
2023-04-06 13:50:00,105.21,105.28,105.08,105.13,7897.0,102.9796,103.0481,102.8523,102.9013,7897.0
2023-04-06 13:55:00,105.1,105.11,105.02,105.06,7382.0,102.8719,102.8817,102.7936,102.8328,7382.0
2023-04-06 14:00:00,105.06,105.17,105.05,105.09,7048.0,102.8328,102.9404,102.823,102.8621,7048.0
2023-04-06 14:05:00,105.09,105.09,105.02,105.06,8166.0,102.8621,102.8621,102.7936,102.8328,8166.0
2023-04-06 14:10:00,105.07,105.12,105.02,105.12,8537.0,102.8426,102.8915,102.7936,102.8915,8537.0
2023-04-06 14:15:00,105.11,105.2,105.1,105.16,11241.0,102.8817,102.9698,102.8719,102.9306,11241.0
2023-04-06 14:20:00,105.17,105.31,105.14,105.29,4285.0,102.9404,103.0775,102.9111,103.0579,4285.0
2023-04-06 14:25:00,105.3,105.32,105.19,105.32,12562.0,103.0677,103.0873,102.96,103.0873,12562.0
2023-04-06 14:30:00,105.32,105.36,105.24,105.29,10111.0,103.0873,103.1264,103.0089,103.0579,10111.0
2023-04-06 14:35:00,105.3,105.37,105.24,105.26,8871.0,103.0677,103.1362,103.0089,103.0285,8871.0
2023-04-06 14:40:00,105.28,105.3,105.22,105.22,8852.0,103.0481,103.0677,102.9894,102.9894,8852.0
2023-04-06 14:45:00,105.22,105.36,105.22,105.3,6789.0,102.9894,103.1264,102.9894,103.0677,6789.0
2023-04-06 14:50:00,105.27,105.32,105.26,105.3,7590.0,103.0383,103.0873,103.0285,103.0677,7590.0
2023-04-06 14:55:00,105.32,105.35,105.13,105.14,12787.0,103.0873,103.1166,102.9013,102.9111,12787.0
2023-04-06 15:00:00,105.14,105.28,105.11,105.25,9966.0,102.9111,103.0481,102.8817,103.0187,9966.0
2023-04-06 15:05:00,105.27,105.32,105.23,105.23,10995.0,103.0383,103.0873,102.9992,102.9992,10995.0
2023-04-06 15:10:00,105.24,105.24,105.1,105.18,24646.0,103.0089,103.0089,102.8719,102.9502,24646.0
2023-04-06 15:15:00,105.17,105.17,105.03,105.03,21996.0,102.9404,102.9404,102.8034,102.8034,21996.0
2023-04-06 15:20:00,105.03,105.18,105.0,105.1,14076.0,102.8034,102.9502,102.774,102.8719,14076.0
2023-04-06 15:25:00,105.13,105.3,105.12,105.24,12801.0,102.9013,103.0677,102.8915,103.0089,12801.0
2023-04-06 15:30:00,105.26,105.29,105.17,105.22,23720.0,103.0285,103.0579,102.9404,102.9894,23720.0
2023-04-06 15:35:00,105.21,105.35,105.21,105.32,17955.0,102.9796,103.1166,102.9796,103.0873,17955.0
2023-04-06 15:40:00,105.3,105.3,105.2,105.27,17756.0,103.0677,103.0677,102.9698,103.0383,17756.0
2023-04-06 15:45:00,105.27,105.41,105.24,105.33,31579.0,103.0383,103.1753,103.0089,103.097,31579.0
2023-04-06 15:50:00,105.33,105.33,104.96,104.98,66725.0,103.097,103.097,102.7349,102.7545,66725.0
2023-04-06 15:55:00,105.0,105.14,104.94,105.1,106232.0,102.774,102.9111,102.7153,102.8719,106232.0
2023-04-10 09:30:00,104.36,104.58,104.18,104.18,11245.0,102.1476,102.3629,101.9714,101.9714,11245.0
2023-04-10 09:35:00,104.44,104.84,104.43,104.79,4835.0,102.2259,102.6174,102.2161,102.5685,4835.0
2023-04-10 09:40:00,104.86,105.16,104.76,105.0,27962.0,102.637,102.9306,102.5391,102.774,27962.0
2023-04-10 09:45:00,105.05,105.24,104.95,104.97,10643.0,102.823,103.0089,102.7251,102.7447,10643.0
2023-04-10 09:50:00,105.03,105.21,104.95,105.06,7755.0,102.8034,102.9796,102.7251,102.8328,7755.0
2023-04-10 09:55:00,104.97,105.23,104.97,105.08,6300.0,102.7447,102.9992,102.7447,102.8523,6300.0
2023-04-10 10:00:00,105.09,105.17,105.0,105.12,7363.0,102.8621,102.9404,102.774,102.8915,7363.0
2023-04-10 10:05:00,105.06,105.07,104.84,105.01,11196.0,102.8328,102.8426,102.6174,102.7838,11196.0
2023-04-10 10:10:00,105.04,105.05,104.92,105.0,4770.0,102.8132,102.823,102.6957,102.774,4770.0
2023-04-10 10:15:00,105.04,105.08,104.75,104.82,10899.0,102.8132,102.8523,102.5293,102.5979,10899.0
2023-04-10 10:20:00,104.8,104.9,104.56,104.57,3956.0,102.5783,102.6762,102.3434,102.3532,3956.0
2023-04-10 10:25:00,104.56,104.7,104.52,104.55,4344.0,102.3434,102.4804,102.3042,102.3336,4344.0
2023-04-10 10:30:00,104.73,104.85,104.72,104.79,4869.0,102.5098,102.6272,102.5,102.5685,4869.0
2023-04-10 10:35:00,104.84,104.9,104.77,104.77,5059.0,102.6174,102.6762,102.5489,102.5489,5059.0
2023-04-10 10:40:00,104.72,104.75,104.5,104.73,5401.0,102.5,102.5293,102.2846,102.5098,5401.0
2023-04-10 10:45:00,104.72,104.72,104.46,104.49,5259.0,102.5,102.5,102.2455,102.2748,5259.0
2023-04-10 10:50:00,104.49,104.55,104.4,104.55,16708.0,102.2748,102.3336,102.1868,102.3336,16708.0
2023-04-10 10:55:00,104.57,104.66,104.39,104.41,10052.0,102.3532,102.4412,102.177,102.1965,10052.0
2023-04-10 11:00:00,104.38,104.51,104.23,104.23,6915.0,102.1672,102.2944,102.0204,102.0204,6915.0
2023-04-10 11:05:00,104.28,104.41,104.19,104.19,4019.0,102.0693,102.1965,101.9812,101.9812,4019.0
2023-04-10 11:10:00,104.22,104.34,104.2,104.28,4562.0,102.0106,102.128,101.991,102.0693,4562.0
2023-04-10 11:15:00,104.3,104.3,104.08,104.17,5605.0,102.0889,102.0889,101.8735,101.9616,5605.0
2023-04-10 11:20:00,104.16,104.2,104.0,104.0,5800.0,101.9518,101.991,101.7952,101.7952,5800.0
2023-04-10 11:25:00,104.01,104.01,103.82,103.82,5311.0,101.805,101.805,101.6191,101.6191,5311.0
2023-04-10 11:30:00,103.89,103.94,103.84,103.89,4009.0,101.6876,101.7365,101.6386,101.6876,4009.0
2023-04-10 11:35:00,103.88,103.88,103.63,103.63,12632.0,101.6778,101.6778,101.4331,101.4331,12632.0
2023-04-10 11:40:00,103.63,103.77,103.51,103.62,14815.0,101.4331,101.5701,101.3156,101.4233,14815.0
2023-04-10 11:45:00,103.62,103.73,103.55,103.73,6746.0,101.4233,101.531,101.3548,101.531,6746.0
2023-04-10 11:50:00,103.76,103.77,103.48,103.51,6937.0,101.5603,101.5701,101.2863,101.3156,6937.0
2023-04-10 11:55:00,103.48,103.49,103.32,103.35,4458.0,101.2863,101.296,101.1297,101.159,4458.0
2023-04-10 12:00:00,103.32,103.32,103.11,103.12,4040.0,101.1297,101.1297,100.9241,100.9339,4040.0
2023-04-10 12:05:00,103.12,103.18,103.05,103.09,3838.0,100.9339,100.9926,100.8654,100.9045,3838.0
2023-04-10 12:10:00,103.12,103.2,103.07,103.14,4987.0,100.9339,101.0122,100.885,100.9535,4987.0
2023-04-10 12:15:00,103.17,103.25,103.17,103.24,2638.0,100.9828,101.0611,100.9828,101.0513,2638.0
2023-04-10 12:20:00,103.27,103.3,103.18,103.27,4969.0,101.0807,101.1101,100.9926,101.0807,4969.0
2023-04-10 12:25:00,103.3,103.3,103.25,103.3,2873.0,101.1101,101.1101,101.0611,101.1101,2873.0
2023-04-10 12:30:00,103.33,103.51,103.32,103.47,4000.0,101.1394,101.3156,101.1297,101.2765,4000.0
2023-04-10 12:35:00,103.48,103.66,103.44,103.6,7114.0,101.2863,101.4624,101.2471,101.4037,7114.0
2023-04-10 12:40:00,103.61,103.71,103.56,103.71,7484.0,101.4135,101.5114,101.3646,101.5114,7484.0
2023-04-10 12:45:00,103.74,103.74,103.62,103.66,5054.0,101.5407,101.5407,101.4233,101.4624,5054.0
2023-04-10 12:50:00,103.7,103.79,103.68,103.78,3491.0,101.5016,101.5897,101.482,101.5799,3491.0
2023-04-10 12:55:00,103.77,103.93,103.69,103.89,80667.0,101.5701,101.7267,101.4918,101.6876,80667.0
2023-04-10 13:00:00,103.92,103.93,103.8,103.84,7219.0,101.7169,101.7267,101.5995,101.6386,7219.0
2023-04-10 13:05:00,103.87,104.03,103.86,104.03,4386.0,101.668,101.8246,101.6582,101.8246,4386.0
2023-04-10 13:10:00,104.08,104.23,104.07,104.23,7276.0,101.8735,102.0204,101.8638,102.0204,7276.0
2023-04-10 13:15:00,104.24,104.4,104.24,104.34,19247.0,102.0301,102.1868,102.0301,102.128,19247.0
2023-04-10 13:20:00,104.35,104.36,104.21,104.21,6001.0,102.1378,102.1476,102.0008,102.0008,6001.0
2023-04-10 13:25:00,104.21,104.32,104.21,104.27,5481.0,102.0008,102.1085,102.0008,102.0595,5481.0
2023-04-10 13:30:00,104.28,104.43,104.27,104.39,7658.0,102.0693,102.2161,102.0595,102.177,7658.0
2023-04-10 13:35:00,104.41,104.47,104.34,104.35,11928.0,102.1965,102.2553,102.128,102.1378,11928.0
2023-04-10 13:40:00,104.35,104.48,104.31,104.46,4598.0,102.1378,102.2651,102.0987,102.2455,4598.0
2023-04-10 13:45:00,104.48,104.58,104.44,104.54,4495.0,102.2651,102.3629,102.2259,102.3238,4495.0
2023-04-10 13:50:00,104.55,104.61,104.41,104.41,5323.0,102.3336,102.3923,102.1965,102.1965,5323.0
2023-04-10 13:55:00,104.41,104.41,104.23,104.25,4083.0,102.1965,102.1965,102.0204,102.0399,4083.0
2023-04-10 14:00:00,104.22,104.3,104.19,104.3,4380.0,102.0106,102.0889,101.9812,102.0889,4380.0
2023-04-10 14:05:00,104.32,104.42,104.31,104.31,7812.0,102.1085,102.2063,102.0987,102.0987,7812.0
2023-04-10 14:10:00,104.31,104.36,104.27,104.31,4985.0,102.0987,102.1476,102.0595,102.0987,4985.0
2023-04-10 14:15:00,104.32,104.45,104.32,104.4,4601.0,102.1085,102.2357,102.1085,102.1868,4601.0
2023-04-10 14:20:00,104.41,104.49,104.38,104.38,5236.0,102.1965,102.2748,102.1672,102.1672,5236.0
2023-04-10 14:25:00,104.38,104.39,104.34,104.37,3639.0,102.1672,102.177,102.128,102.1574,3639.0
2023-04-10 14:30:00,104.37,104.46,104.37,104.4,6988.0,102.1574,102.2455,102.1574,102.1868,6988.0
2023-04-10 14:35:00,104.42,104.46,104.4,104.44,2901.0,102.2063,102.2455,102.1868,102.2259,2901.0
2023-04-10 14:40:00,104.39,104.39,104.31,104.35,5501.0,102.177,102.177,102.0987,102.1378,5501.0
2023-04-10 14:45:00,104.32,104.38,104.31,104.34,3879.0,102.1085,102.1672,102.0987,102.128,3879.0
2023-04-10 14:50:00,104.37,104.41,104.32,104.35,9198.0,102.1574,102.1965,102.1085,102.1378,9198.0
2023-04-10 14:55:00,104.35,104.48,104.33,104.48,5472.0,102.1378,102.2651,102.1182,102.2651,5472.0
2023-04-10 15:00:00,104.48,104.61,104.46,104.48,18237.0,102.2651,102.3923,102.2455,102.2651,18237.0
2023-04-10 15:05:00,104.51,104.62,104.47,104.61,64195.0,102.2944,102.4021,102.2553,102.3923,64195.0
2023-04-10 15:10:00,104.62,104.74,104.6,104.7,8893.0,102.4021,102.5195,102.3825,102.4804,8893.0
2023-04-10 15:15:00,104.75,104.84,104.72,104.83,9584.0,102.5293,102.6174,102.5,102.6076,9584.0
2023-04-10 15:20:00,104.83,104.94,104.75,104.76,17962.0,102.6076,102.7153,102.5293,102.5391,17962.0
2023-04-10 15:25:00,104.76,104.76,104.68,104.73,9887.0,102.5391,102.5391,102.4608,102.5098,9887.0
2023-04-10 15:30:00,104.74,104.87,104.74,104.87,23255.0,102.5195,102.6468,102.5195,102.6468,23255.0
2023-04-10 15:35:00,104.86,104.88,104.5,104.73,32835.0,102.637,102.6566,102.2846,102.5098,32835.0
2023-04-10 15:40:00,104.73,104.8,104.68,104.79,19463.0,102.5098,102.5783,102.4608,102.5685,19463.0
2023-04-10 15:45:00,104.77,104.92,104.71,104.83,34126.0,102.5489,102.6957,102.4902,102.6076,34126.0
2023-04-10 15:50:00,104.82,104.83,104.62,104.64,41159.0,102.5979,102.6076,102.4021,102.4217,41159.0
2023-04-10 15:55:00,104.63,104.82,104.62,104.81,83838.0,102.4119,102.5979,102.4021,102.5881,83838.0
2023-04-11 09:30:00,105.4,105.79,105.02,105.64,14797.0,103.1656,103.5473,102.7936,103.4005,14797.0
2023-04-11 09:35:00,105.64,105.64,105.04,105.36,13545.0,103.4005,103.4005,102.8132,103.1264,13545.0
2023-04-11 09:40:00,105.35,105.35,105.06,105.3,7957.0,103.1166,103.1166,102.8328,103.0677,7957.0
2023-04-11 09:45:00,105.35,105.43,105.23,105.33,44653.0,103.1166,103.1949,102.9992,103.097,44653.0
2023-04-11 09:50:00,105.31,105.5,105.21,105.5,9634.0,103.0775,103.2634,102.9796,103.2634,9634.0
2023-04-11 09:55:00,105.5,105.79,105.35,105.36,10554.0,103.2634,103.5473,103.1166,103.1264,10554.0
2023-04-11 10:00:00,105.42,105.49,105.27,105.36,11271.0,103.1851,103.2536,103.0383,103.1264,11271.0
2023-04-11 10:05:00,105.36,105.52,105.31,105.49,4573.0,103.1264,103.283,103.0775,103.2536,4573.0
2023-04-11 10:10:00,105.48,105.55,105.17,105.25,11826.0,103.2439,103.3124,102.9404,103.0187,11826.0
2023-04-11 10:15:00,105.25,105.34,105.15,105.25,7155.0,103.0187,103.1068,102.9209,103.0187,7155.0
2023-04-11 10:20:00,105.23,105.35,105.07,105.35,9303.0,102.9992,103.1166,102.8426,103.1166,9303.0
2023-04-11 10:25:00,105.32,105.38,105.13,105.13,9850.0,103.0873,103.146,102.9013,102.9013,9850.0
2023-04-11 10:30:00,105.14,105.2,105.03,105.11,7458.0,102.9111,102.9698,102.8034,102.8817,7458.0
2023-04-11 10:35:00,105.15,105.15,104.89,105.02,4936.0,102.9209,102.9209,102.6664,102.7936,4936.0
2023-04-11 10:40:00,105.0,105.16,104.91,104.92,9200.0,102.774,102.9306,102.6859,102.6957,9200.0
2023-04-11 10:45:00,104.91,105.03,104.74,105.03,5855.0,102.6859,102.8034,102.5195,102.8034,5855.0
2023-04-11 10:50:00,104.99,105.12,104.99,105.04,4338.0,102.7642,102.8915,102.7642,102.8132,4338.0
2023-04-11 10:55:00,105.11,105.26,105.07,105.09,8692.0,102.8817,103.0285,102.8426,102.8621,8692.0
2023-04-11 11:00:00,105.13,105.25,105.07,105.14,5827.0,102.9013,103.0187,102.8426,102.9111,5827.0
2023-04-11 11:05:00,105.14,105.18,105.01,105.03,3428.0,102.9111,102.9502,102.7838,102.8034,3428.0
2023-04-11 11:10:00,105.05,105.31,105.01,105.23,4479.0,102.823,103.0775,102.7838,102.9992,4479.0
2023-04-11 11:15:00,105.21,105.38,105.14,105.38,7048.0,102.9796,103.146,102.9111,103.146,7048.0
2023-04-11 11:20:00,105.35,105.43,105.29,105.36,6880.0,103.1166,103.1949,103.0579,103.1264,6880.0
2023-04-11 11:25:00,105.36,105.38,105.27,105.36,7409.0,103.1264,103.146,103.0383,103.1264,7409.0
2023-04-11 11:30:00,105.38,105.38,105.25,105.25,14064.0,103.146,103.146,103.0187,103.0187,14064.0
2023-04-11 11:35:00,105.22,105.31,105.11,105.27,54676.0,102.9894,103.0775,102.8817,103.0383,54676.0
2023-04-11 11:40:00,105.29,105.36,105.23,105.28,6296.0,103.0579,103.1264,102.9992,103.0481,6296.0
2023-04-11 11:45:00,105.3,105.43,105.27,105.43,5643.0,103.0677,103.1949,103.0383,103.1949,5643.0
2023-04-11 11:50:00,105.49,105.49,105.37,105.4,7696.0,103.2536,103.2536,103.1362,103.1656,7696.0
2023-04-11 11:55:00,105.38,105.4,105.3,105.34,5961.0,103.146,103.1656,103.0677,103.1068,5961.0
2023-04-11 12:00:00,105.4,105.51,105.4,105.43,4227.0,103.1656,103.2732,103.1656,103.1949,4227.0
2023-04-11 12:05:00,105.42,105.44,105.34,105.44,6136.0,103.1851,103.2047,103.1068,103.2047,6136.0
2023-04-11 12:10:00,105.44,105.64,105.44,105.56,11545.0,103.2047,103.4005,103.2047,103.3222,11545.0
2023-04-11 12:15:00,105.51,105.53,105.41,105.5,5804.0,103.2732,103.2928,103.1753,103.2634,5804.0
2023-04-11 12:20:00,105.53,105.61,105.51,105.51,3648.0,103.2928,103.3711,103.2732,103.2732,3648.0
2023-04-11 12:25:00,105.5,105.57,105.48,105.53,5755.0,103.2634,103.332,103.2439,103.2928,5755.0
2023-04-11 12:30:00,105.5,105.64,105.49,105.53,6884.0,103.2634,103.4005,103.2536,103.2928,6884.0
2023-04-11 12:35:00,105.52,105.52,105.39,105.41,4095.0,103.283,103.283,103.1558,103.1753,4095.0
2023-04-11 12:40:00,105.44,105.6,105.42,105.45,14266.0,103.2047,103.3613,103.1851,103.2145,14266.0
2023-04-11 12:45:00,105.49,105.52,105.42,105.5,4610.0,103.2536,103.283,103.1851,103.2634,4610.0
2023-04-11 12:50:00,105.5,105.52,105.38,105.38,7230.0,103.2634,103.283,103.146,103.146,7230.0
2023-04-11 12:55:00,105.38,105.45,105.37,105.39,5363.0,103.146,103.2145,103.1362,103.1558,5363.0
2023-04-11 13:00:00,105.42,105.43,105.29,105.34,5773.0,103.1851,103.1949,103.0579,103.1068,5773.0
2023-04-11 13:05:00,105.38,105.49,105.38,105.45,3869.0,103.146,103.2536,103.146,103.2145,3869.0
2023-04-11 13:10:00,105.46,105.49,105.41,105.41,4522.0,103.2243,103.2536,103.1753,103.1753,4522.0
2023-04-11 13:15:00,105.43,105.5,105.42,105.47,6229.0,103.1949,103.2634,103.1851,103.2341,6229.0
2023-04-11 13:20:00,105.5,105.63,105.5,105.6,4274.0,103.2634,103.3907,103.2634,103.3613,4274.0
2023-04-11 13:25:00,105.6,105.71,105.6,105.71,3419.0,103.3613,103.469,103.3613,103.469,3419.0
2023-04-11 13:30:00,105.72,105.76,105.68,105.73,6400.0,103.4788,103.5179,103.4396,103.4886,6400.0
2023-04-11 13:35:00,105.68,105.68,105.6,105.65,4228.0,103.4396,103.4396,103.3613,103.4103,4228.0
2023-04-11 13:40:00,105.63,105.72,105.61,105.69,4607.0,103.3907,103.4788,103.3711,103.4494,4607.0
2023-04-11 13:45:00,105.72,105.75,105.69,105.74,2050.0,103.4788,103.5081,103.4494,103.4983,2050.0
2023-04-11 13:50:00,105.73,105.86,105.72,105.86,3280.0,103.4886,103.6158,103.4788,103.6158,3280.0
2023-04-11 13:55:00,105.84,105.86,105.8,105.81,2367.0,103.5962,103.6158,103.5571,103.5669,2367.0
2023-04-11 14:00:00,105.82,105.93,105.82,105.86,6452.0,103.5767,103.6843,103.5767,103.6158,6452.0
2023-04-11 14:05:00,105.83,105.86,105.81,105.84,5275.0,103.5864,103.6158,103.5669,103.5962,5275.0
2023-04-11 14:10:00,105.84,105.9,105.84,105.88,4111.0,103.5962,103.655,103.5962,103.6354,4111.0
2023-04-11 14:15:00,105.88,106.01,105.86,106.01,2359.0,103.6354,103.7626,103.6158,103.7626,2359.0
2023-04-11 14:20:00,106.02,106.2,105.99,106.16,8475.0,103.7724,103.9486,103.743,103.9094,8475.0
2023-04-11 14:25:00,106.15,106.47,106.0,106.47,355304.0,103.8997,104.2129,103.7528,104.2129,355304.0
2023-04-11 14:30:00,106.49,106.69,106.49,106.65,9515.0,104.2324,104.4282,104.2324,104.3891,9515.0
2023-04-11 14:35:00,106.64,106.73,106.64,106.73,6956.0,104.3793,104.4674,104.3793,104.4674,6956.0
2023-04-11 14:40:00,106.73,106.76,106.51,106.56,11520.0,104.4674,104.4967,104.252,104.301,11520.0
2023-04-11 14:45:00,106.58,106.59,106.48,106.49,4352.0,104.3205,104.3303,104.2227,104.2324,4352.0
2023-04-11 14:50:00,106.47,106.47,106.38,106.38,3667.0,104.2129,104.2129,104.1248,104.1248,3667.0
2023-04-11 14:55:00,106.32,106.34,106.27,106.34,2680.0,104.0661,104.0856,104.0171,104.0856,2680.0
2023-04-11 15:00:00,106.32,106.39,106.28,106.39,3898.0,104.0661,104.1346,104.0269,104.1346,3898.0
2023-04-11 15:05:00,106.39,106.42,106.32,106.36,12850.0,104.1346,104.1639,104.0661,104.1052,12850.0
2023-04-11 15:10:00,106.35,106.49,106.31,106.46,5230.0,104.0954,104.2324,104.0563,104.2031,5230.0
2023-04-11 15:15:00,106.48,106.55,106.48,106.49,7429.0,104.2227,104.2912,104.2227,104.2324,7429.0
2023-04-11 15:20:00,106.52,106.64,106.48,106.56,11338.0,104.2618,104.3793,104.2227,104.301,11338.0
2023-04-11 15:25:00,106.56,106.59,106.45,106.58,9780.0,104.301,104.3303,104.1933,104.3205,9780.0
2023-04-11 15:30:00,106.59,106.61,106.43,106.44,11819.0,104.3303,104.3499,104.1737,104.1835,11819.0
2023-04-11 15:35:00,106.44,106.44,106.23,106.37,8774.0,104.1835,104.1835,103.978,104.115,8774.0
2023-04-11 15:40:00,106.35,106.37,106.15,106.22,19705.0,104.0954,104.115,103.8997,103.9682,19705.0
2023-04-11 15:45:00,106.22,106.22,106.04,106.04,17965.0,103.9682,103.9682,103.792,103.792,17965.0
2023-04-11 15:50:00,106.02,106.02,105.82,105.95,26019.0,103.7724,103.7724,103.5767,103.7039,26019.0
2023-04-11 15:55:00,105.97,105.97,105.8,105.9,80176.0,103.7235,103.7235,103.5571,103.655,80176.0
2023-04-12 09:30:00,108.19,108.53,107.25,108.43,41846.0,105.8964,106.2292,104.9763,106.1313,41846.0
2023-04-12 09:35:00,108.26,108.46,107.94,108.15,33369.0,105.9649,106.1607,105.6517,105.8573,33369.0
2023-04-12 09:40:00,108.14,108.19,107.22,107.22,15639.0,105.8475,105.8964,104.947,104.947,15639.0
2023-04-12 09:45:00,107.29,107.34,106.72,107.01,21996.0,105.0155,105.0644,104.4576,104.7414,21996.0
2023-04-12 09:50:00,107.01,107.48,106.84,107.39,11764.0,104.7414,105.2015,104.575,105.1134,11764.0
2023-04-12 09:55:00,107.43,107.49,106.52,106.52,32005.0,105.1525,105.2112,104.2618,104.2618,32005.0
2023-04-12 10:00:00,106.58,107.2,106.47,107.2,25196.0,104.3205,104.9274,104.2129,104.9274,25196.0
2023-04-12 10:05:00,107.14,107.14,106.6,106.6,9907.0,104.8687,104.8687,104.3401,104.3401,9907.0
2023-04-12 10:10:00,106.64,106.73,106.56,106.7,7754.0,104.3793,104.4674,104.301,104.438,7754.0
2023-04-12 10:15:00,106.64,106.88,106.61,106.61,17149.0,104.3793,104.6142,104.3499,104.3499,17149.0
2023-04-12 10:20:00,106.66,107.02,106.63,107.0,14104.0,104.3988,104.7512,104.3695,104.7316,14104.0
2023-04-12 10:25:00,106.94,107.06,106.61,107.0,11741.0,104.6729,104.7904,104.3499,104.7316,11741.0
2023-04-12 10:30:00,107.06,107.06,106.26,106.26,15804.0,104.7904,104.7904,104.0073,104.0073,15804.0
2023-04-12 10:35:00,106.32,106.39,106.07,106.25,13410.0,104.0661,104.1346,103.8214,103.9975,13410.0
2023-04-12 10:40:00,106.27,106.49,106.07,106.07,6463.0,104.0171,104.2324,103.8214,103.8214,6463.0
2023-04-12 10:45:00,106.04,106.34,105.96,106.26,15271.0,103.792,104.0856,103.7137,104.0073,15271.0
2023-04-12 10:50:00,106.25,106.44,106.25,106.34,8557.0,103.9975,104.1835,103.9975,104.0856,8557.0
2023-04-12 10:55:00,106.31,106.31,106.0,106.0,7178.0,104.0563,104.0563,103.7528,103.7528,7178.0
2023-04-12 11:00:00,106.05,106.14,105.68,105.68,9746.0,103.8018,103.8899,103.4396,103.4396,9746.0
2023-04-12 11:05:00,105.63,105.67,105.38,105.45,4954.0,103.3907,103.4298,103.146,103.2145,4954.0
2023-04-12 11:10:00,105.4,105.4,105.1,105.37,6194.0,103.1656,103.1656,102.8719,103.1362,6194.0
2023-04-12 11:15:00,105.44,105.49,105.34,105.35,8288.0,103.2047,103.2536,103.1068,103.1166,8288.0
2023-04-12 11:20:00,105.35,105.56,105.32,105.56,5803.0,103.1166,103.3222,103.0873,103.3222,5803.0
2023-04-12 11:25:00,105.56,105.67,105.56,105.57,6274.0,103.3222,103.4298,103.3222,103.332,6274.0
2023-04-12 11:30:00,105.55,105.67,105.48,105.54,5159.0,103.3124,103.4298,103.2439,103.3026,5159.0
2023-04-12 11:35:00,105.51,105.8,105.44,105.77,17375.0,103.2732,103.5571,103.2047,103.5277,17375.0
2023-04-12 11:40:00,105.73,106.04,105.73,106.0,12533.0,103.4886,103.792,103.4886,103.7528,12533.0
2023-04-12 11:45:00,106.0,106.28,106.0,106.27,7066.0,103.7528,104.0269,103.7528,104.0171,7066.0
2023-04-12 11:50:00,106.32,106.33,106.08,106.24,10898.0,104.0661,104.0758,103.8311,103.9877,10898.0
2023-04-12 11:55:00,106.25,106.52,106.24,106.38,16661.0,103.9975,104.2618,103.9877,104.1248,16661.0
2023-04-12 12:00:00,106.42,106.61,106.41,106.55,5127.0,104.1639,104.3499,104.1541,104.2912,5127.0
2023-04-12 12:05:00,106.51,106.54,106.47,106.49,10031.0,104.252,104.2814,104.2129,104.2324,10031.0
2023-04-12 12:10:00,106.49,106.52,106.44,106.47,5030.0,104.2324,104.2618,104.1835,104.2129,5030.0
2023-04-12 12:15:00,106.53,106.54,106.4,106.4,6962.0,104.2716,104.2814,104.1444,104.1444,6962.0
2023-04-12 12:20:00,106.4,106.5,106.36,106.46,6187.0,104.1444,104.2422,104.1052,104.2031,6187.0
2023-04-12 12:25:00,106.51,106.57,106.45,106.5,4782.0,104.252,104.3108,104.1933,104.2422,4782.0
2023-04-12 12:30:00,106.53,106.55,106.5,106.52,1906.0,104.2716,104.2912,104.2422,104.2618,1906.0
2023-04-12 12:35:00,106.49,106.6,106.39,106.55,7345.0,104.2324,104.3401,104.1346,104.2912,7345.0
2023-04-12 12:40:00,106.55,106.55,106.41,106.42,4043.0,104.2912,104.2912,104.1541,104.1639,4043.0
2023-04-12 12:45:00,106.42,106.56,106.37,106.38,8532.0,104.1639,104.301,104.115,104.1248,8532.0
2023-04-12 12:50:00,106.44,106.44,106.31,106.36,2973.0,104.1835,104.1835,104.0563,104.1052,2973.0
2023-04-12 12:55:00,106.39,106.48,106.38,106.4,4681.0,104.1346,104.2227,104.1248,104.1444,4681.0
2023-04-12 13:00:00,106.38,106.38,106.27,106.36,5953.0,104.1248,104.1248,104.0171,104.1052,5953.0
2023-04-12 13:05:00,106.46,106.66,106.46,106.61,5083.0,104.2031,104.3988,104.2031,104.3499,5083.0
2023-04-12 13:10:00,106.62,106.71,106.58,106.66,8211.0,104.3597,104.4478,104.3205,104.3988,8211.0
2023-04-12 13:15:00,106.67,106.77,106.52,106.77,9041.0,104.4086,104.5065,104.2618,104.5065,9041.0
2023-04-12 13:20:00,106.78,106.82,106.72,106.77,7658.0,104.5163,104.5555,104.4576,104.5065,7658.0
2023-04-12 13:25:00,106.8,106.85,106.75,106.75,7161.0,104.5359,104.5848,104.4869,104.4869,7161.0
2023-04-12 13:30:00,106.81,106.88,106.81,106.84,3758.0,104.5457,104.6142,104.5457,104.575,3758.0
2023-04-12 13:35:00,106.84,106.85,106.77,106.82,12311.0,104.575,104.5848,104.5065,104.5555,12311.0
2023-04-12 13:40:00,106.82,106.94,106.82,106.88,11266.0,104.5555,104.6729,104.5555,104.6142,11266.0
2023-04-12 13:45:00,106.85,106.99,106.77,106.77,10550.0,104.5848,104.7218,104.5065,104.5065,10550.0
2023-04-12 13:50:00,106.77,106.92,106.77,106.8,7649.0,104.5065,104.6533,104.5065,104.5359,7649.0
2023-04-12 13:55:00,106.75,106.89,106.73,106.81,8553.0,104.4869,104.624,104.4674,104.5457,8553.0
2023-04-12 14:00:00,106.82,106.88,106.67,106.69,11708.0,104.5555,104.6142,104.4086,104.4282,11708.0
2023-04-12 14:05:00,106.73,106.81,106.58,106.59,9860.0,104.4674,104.5457,104.3205,104.3303,9860.0
2023-04-12 14:10:00,106.65,106.85,106.64,106.85,4809.0,104.3891,104.5848,104.3793,104.5848,4809.0
2023-04-12 14:15:00,106.84,106.85,106.69,106.71,6203.0,104.575,104.5848,104.4282,104.4478,6203.0
2023-04-12 14:20:00,106.72,106.77,106.62,106.63,5437.0,104.4576,104.5065,104.3597,104.3695,5437.0
2023-04-12 14:25:00,106.61,106.62,106.1,106.11,10486.0,104.3499,104.3597,103.8507,103.8605,10486.0
2023-04-12 14:30:00,106.11,106.11,105.93,105.94,6840.0,103.8605,103.8605,103.6843,103.6941,6840.0
2023-04-12 14:35:00,105.93,105.93,105.74,105.76,8247.0,103.6843,103.6843,103.4983,103.5179,8247.0
2023-04-12 14:40:00,105.76,106.02,105.73,105.96,10463.0,103.5179,103.7724,103.4886,103.7137,10463.0
2023-04-12 14:45:00,105.98,105.98,105.68,105.72,8879.0,103.7333,103.7333,103.4396,103.4788,8879.0
2023-04-12 14:50:00,105.7,105.84,105.66,105.84,13900.0,103.4592,103.5962,103.42,103.5962,13900.0
2023-04-12 14:55:00,105.84,105.96,105.81,105.93,9604.0,103.5962,103.7137,103.5669,103.6843,9604.0
2023-04-12 15:00:00,105.92,105.98,105.72,105.74,7917.0,103.6745,103.7333,103.4788,103.4983,7917.0
2023-04-12 15:05:00,105.74,105.74,105.62,105.65,10807.0,103.4983,103.4983,103.3809,103.4103,10807.0
2023-04-12 15:10:00,105.65,105.65,105.42,105.5,10167.0,103.4103,103.4103,103.1851,103.2634,10167.0
2023-04-12 15:15:00,105.46,105.46,105.35,105.43,7301.0,103.2243,103.2243,103.1166,103.1949,7301.0
2023-04-12 15:20:00,105.4,105.48,105.34,105.34,12937.0,103.1656,103.2439,103.1068,103.1068,12937.0
2023-04-12 15:25:00,105.36,105.38,105.24,105.28,14818.0,103.1264,103.146,103.0089,103.0481,14818.0
2023-04-12 15:30:00,105.28,105.46,105.24,105.37,13927.0,103.0481,103.2243,103.0089,103.1362,13927.0
2023-04-12 15:35:00,105.36,105.43,105.32,105.36,17626.0,103.1264,103.1949,103.0873,103.1264,17626.0
2023-04-12 15:40:00,105.35,105.38,105.28,105.3,13484.0,103.1166,103.146,103.0481,103.0677,13484.0
2023-04-12 15:45:00,105.3,105.44,105.08,105.11,30234.0,103.0677,103.2047,102.8523,102.8817,30234.0
2023-04-12 15:50:00,105.1,105.28,105.03,105.18,61158.0,102.8719,103.0481,102.8034,102.9502,61158.0
2023-04-12 15:55:00,105.18,105.23,104.99,105.23,113736.0,102.9502,102.9992,102.7642,102.9992,113736.0
2023-04-13 09:30:00,105.21,105.66,105.2,105.26,10442.0,102.9796,103.42,102.9698,103.0285,10442.0
2023-04-13 09:35:00,105.57,105.99,105.24,105.99,10673.0,103.332,103.743,103.0089,103.743,10673.0
2023-04-13 09:40:00,105.94,106.47,105.81,106.34,8929.0,103.6941,104.2129,103.5669,104.0856,8929.0
2023-04-13 09:45:00,106.35,106.44,106.26,106.36,5601.0,104.0954,104.1835,104.0073,104.1052,5601.0
2023-04-13 09:50:00,106.54,106.64,106.38,106.47,4556.0,104.2814,104.3793,104.1248,104.2129,4556.0
2023-04-13 09:55:00,106.53,106.74,106.39,106.54,14333.0,104.2716,104.4771,104.1346,104.2814,14333.0
2023-04-13 10:00:00,106.56,106.66,106.49,106.63,4556.0,104.301,104.3988,104.2324,104.3695,4556.0
2023-04-13 10:05:00,106.71,107.13,106.69,106.97,10613.0,104.4478,104.8589,104.4282,104.7023,10613.0
2023-04-13 10:10:00,107.0,107.22,106.99,107.14,13212.0,104.7316,104.947,104.7218,104.8687,13212.0
2023-04-13 10:15:00,107.19,107.28,107.15,107.18,8354.0,104.9176,105.0057,104.8785,104.9078,8354.0
2023-04-13 10:20:00,107.15,107.24,107.01,107.13,6868.0,104.8785,104.9665,104.7414,104.8589,6868.0
2023-04-13 10:25:00,107.19,107.44,107.17,107.31,9429.0,104.9176,105.1623,104.898,105.0351,9429.0
2023-04-13 10:30:00,107.31,107.38,107.16,107.29,16596.0,105.0351,105.1036,104.8882,105.0155,16596.0
2023-04-13 10:35:00,107.27,107.35,107.21,107.28,12177.0,104.9959,105.0742,104.9372,105.0057,12177.0
2023-04-13 10:40:00,107.22,107.34,107.06,107.27,38579.0,104.947,105.0644,104.7904,104.9959,38579.0
2023-04-13 10:45:00,107.27,107.27,106.94,106.97,13578.0,104.9959,104.9959,104.6729,104.7023,13578.0
2023-04-13 10:50:00,106.97,107.42,106.96,107.33,13775.0,104.7023,105.1427,104.6925,105.0546,13775.0
2023-04-13 10:55:00,107.31,107.44,107.13,107.21,5890.0,105.0351,105.1623,104.8589,104.9372,5890.0
2023-04-13 11:00:00,107.18,107.37,107.18,107.37,5616.0,104.9078,105.0938,104.9078,105.0938,5616.0
2023-04-13 11:05:00,107.37,107.38,107.24,107.26,3248.0,105.0938,105.1036,104.9665,104.9861,3248.0
2023-04-13 11:10:00,107.22,107.29,107.08,107.09,8488.0,104.947,105.0155,104.8099,104.8197,8488.0
2023-04-13 11:15:00,107.07,107.14,106.98,107.02,4651.0,104.8002,104.8687,104.7121,104.7512,4651.0
2023-04-13 11:20:00,107.06,107.09,106.96,107.01,4899.0,104.7904,104.8197,104.6925,104.7414,4899.0
2023-04-13 11:25:00,107.01,107.01,106.88,106.96,5645.0,104.7414,104.7414,104.6142,104.6925,5645.0
2023-04-13 11:30:00,106.94,107.04,106.77,106.77,8818.0,104.6729,104.7708,104.5065,104.5065,8818.0
2023-04-13 11:35:00,106.8,107.02,106.79,106.94,4317.0,104.5359,104.7512,104.5261,104.6729,4317.0
2023-04-13 11:40:00,107.0,107.01,106.67,106.67,10952.0,104.7316,104.7414,104.4086,104.4086,10952.0
2023-04-13 11:45:00,106.66,106.68,106.51,106.51,2943.0,104.3988,104.4184,104.252,104.252,2943.0
2023-04-13 11:50:00,106.47,106.52,106.27,106.29,2741.0,104.2129,104.2618,104.0171,104.0367,2741.0
2023-04-13 11:55:00,106.25,106.55,106.19,106.52,16464.0,103.9975,104.2912,103.9388,104.2618,16464.0
2023-04-13 12:00:00,106.56,106.74,106.56,106.61,7341.0,104.301,104.4771,104.301,104.3499,7341.0
2023-04-13 12:05:00,106.59,106.73,106.5,106.58,3425.0,104.3303,104.4674,104.2422,104.3205,3425.0
2023-04-13 12:10:00,106.48,106.63,106.48,106.54,1811.0,104.2227,104.3695,104.2227,104.2814,1811.0
2023-04-13 12:15:00,106.58,106.63,106.51,106.51,2433.0,104.3205,104.3695,104.252,104.252,2433.0
2023-04-13 12:20:00,106.5,106.65,106.48,106.61,15830.0,104.2422,104.3891,104.2227,104.3499,15830.0
2023-04-13 12:25:00,106.52,106.54,106.45,106.54,4439.0,104.2618,104.2814,104.1933,104.2814,4439.0
2023-04-13 12:30:00,106.54,106.56,106.5,106.53,4780.0,104.2814,104.301,104.2422,104.2716,4780.0
2023-04-13 12:35:00,106.48,106.7,106.47,106.7,13171.0,104.2227,104.438,104.2129,104.438,13171.0
2023-04-13 12:40:00,106.73,106.92,106.67,106.89,16578.0,104.4674,104.6533,104.4086,104.624,16578.0
2023-04-13 12:45:00,106.94,107.05,106.87,106.92,14917.0,104.6729,104.7806,104.6044,104.6533,14917.0
2023-04-13 12:50:00,106.93,107.06,106.92,107.02,5125.0,104.6631,104.7904,104.6533,104.7512,5125.0
2023-04-13 12:55:00,107.01,107.08,107.01,107.06,1600.0,104.7414,104.8099,104.7414,104.7904,1600.0
2023-04-13 13:00:00,107.07,107.17,107.0,107.07,7480.0,104.8002,104.898,104.7316,104.8002,7480.0
2023-04-13 13:05:00,107.09,107.09,106.99,107.02,9793.0,104.8197,104.8197,104.7218,104.7512,9793.0
2023-04-13 13:10:00,107.04,107.26,107.01,107.26,6889.0,104.7708,104.9861,104.7414,104.9861,6889.0
2023-04-13 13:15:00,107.22,107.27,107.15,107.23,4464.0,104.947,104.9959,104.8785,104.9568,4464.0
2023-04-13 13:20:00,107.23,107.29,107.18,107.18,5340.0,104.9568,105.0155,104.9078,104.9078,5340.0
2023-04-13 13:25:00,107.14,107.17,107.08,107.16,5793.0,104.8687,104.898,104.8099,104.8882,5793.0
2023-04-13 13:30:00,107.16,107.21,107.12,107.18,7831.0,104.8882,104.9372,104.8491,104.9078,7831.0
2023-04-13 13:35:00,107.18,107.18,107.09,107.16,4270.0,104.9078,104.9078,104.8197,104.8882,4270.0
2023-04-13 13:40:00,107.13,107.43,107.12,107.43,9353.0,104.8589,105.1525,104.8491,105.1525,9353.0
2023-04-13 13:45:00,107.46,107.52,107.43,107.47,13471.0,105.1819,105.2406,105.1525,105.1917,13471.0
2023-04-13 13:50:00,107.49,107.66,107.48,107.64,8700.0,105.2112,105.3776,105.2015,105.3581,8700.0
2023-04-13 13:55:00,107.61,107.68,107.59,107.67,12514.0,105.3287,105.3972,105.3091,105.3874,12514.0
2023-04-13 14:00:00,107.67,107.69,107.49,107.52,13516.0,105.3874,105.407,105.2112,105.2406,13516.0
2023-04-13 14:05:00,107.5,107.6,107.49,107.5,13047.0,105.221,105.3189,105.2112,105.221,13047.0
2023-04-13 14:10:00,107.53,107.67,107.5,107.64,10922.0,105.2504,105.3874,105.221,105.3581,10922.0
2023-04-13 14:15:00,107.67,107.81,107.67,107.71,4739.0,105.3874,105.5245,105.3874,105.4266,4739.0
2023-04-13 14:20:00,107.7,107.7,107.57,107.6,6015.0,105.4168,105.4168,105.2896,105.3189,6015.0
2023-04-13 14:25:00,107.6,107.6,107.24,107.24,5023.0,105.3189,105.3189,104.9665,104.9665,5023.0
2023-04-13 14:30:00,107.28,107.33,107.18,107.2,17386.0,105.0057,105.0546,104.9078,104.9274,17386.0
2023-04-13 14:35:00,107.17,107.28,107.13,107.25,13099.0,104.898,105.0057,104.8589,104.9763,13099.0
2023-04-13 14:40:00,107.22,107.33,107.17,107.32,23948.0,104.947,105.0546,104.898,105.0449,23948.0
2023-04-13 14:45:00,107.3,107.35,107.26,107.26,4913.0,105.0253,105.0742,104.9861,104.9861,4913.0
2023-04-13 14:50:00,107.28,107.3,107.21,107.27,15858.0,105.0057,105.0253,104.9372,104.9959,15858.0
2023-04-13 14:55:00,107.28,107.4,107.27,107.4,6063.0,105.0057,105.1232,104.9959,105.1232,6063.0
2023-04-13 15:00:00,107.41,107.42,107.26,107.32,9230.0,105.1329,105.1427,104.9861,105.0449,9230.0
2023-04-13 15:05:00,107.31,107.31,107.21,107.29,15104.0,105.0351,105.0351,104.9372,105.0155,15104.0
2023-04-13 15:10:00,107.3,107.31,107.05,107.05,11691.0,105.0253,105.0351,104.7806,104.7806,11691.0
2023-04-13 15:15:00,107.08,107.25,107.05,107.23,17825.0,104.8099,104.9763,104.7806,104.9568,17825.0
2023-04-13 15:20:00,107.23,107.27,107.11,107.17,11783.0,104.9568,104.9959,104.8393,104.898,11783.0
2023-04-13 15:25:00,107.17,107.22,107.13,107.19,14369.0,104.898,104.947,104.8589,104.9176,14369.0
2023-04-13 15:30:00,107.19,107.19,107.01,107.09,24520.0,104.9176,104.9176,104.7414,104.8197,24520.0
2023-04-13 15:35:00,107.1,107.1,106.89,106.96,30755.0,104.8295,104.8295,104.624,104.6925,30755.0
2023-04-13 15:40:00,106.95,107.01,106.94,106.98,15430.0,104.6827,104.7414,104.6729,104.7121,15430.0
2023-04-13 15:45:00,106.97,107.03,106.84,106.89,41909.0,104.7023,104.761,104.575,104.624,41909.0
2023-04-13 15:50:00,106.9,106.93,106.83,106.9,54370.0,104.6338,104.6631,104.5652,104.6338,54370.0
2023-04-13 15:55:00,106.9,106.97,106.84,106.95,93124.0,104.6338,104.7023,104.575,104.6827,93124.0
2023-04-14 09:30:00,107.37,108.09,107.31,107.71,20309.0,105.0938,105.7985,105.0351,105.4266,20309.0
2023-04-14 09:35:00,108.03,108.39,107.76,107.86,35990.0,105.7398,106.0922,105.4755,105.5734,35990.0
2023-04-14 09:40:00,107.88,108.14,107.65,107.96,23268.0,105.593,105.8475,105.3679,105.6713,23268.0
2023-04-14 09:45:00,108.02,108.31,107.95,108.31,4070.0,105.73,106.0139,105.6615,106.0139,4070.0
2023-04-14 09:50:00,108.36,108.36,108.18,108.22,4001.0,106.0628,106.0628,105.8866,105.9258,4001.0
2023-04-14 09:55:00,108.2,108.49,108.2,108.38,2218.0,105.9062,106.19,105.9062,106.0824,2218.0
2023-04-14 10:00:00,108.31,108.38,108.08,108.21,5852.0,106.0139,106.0824,105.7887,105.916,5852.0
2023-04-14 10:05:00,108.16,108.16,107.49,107.69,13011.0,105.867,105.867,105.2112,105.407,13011.0
2023-04-14 10:10:00,107.73,107.91,107.71,107.87,9281.0,105.4462,105.6223,105.4266,105.5832,9281.0
2023-04-14 10:15:00,107.86,107.93,107.64,107.7,16696.0,105.5734,105.6419,105.3581,105.4168,16696.0
2023-04-14 10:20:00,107.75,107.87,107.55,107.56,8022.0,105.4657,105.5832,105.27,105.2798,8022.0
2023-04-14 10:25:00,107.59,107.79,107.59,107.69,3186.0,105.3091,105.5049,105.3091,105.407,3186.0
2023-04-14 10:30:00,107.63,107.85,107.56,107.58,17366.0,105.3483,105.5636,105.2798,105.2993,17366.0
2023-04-14 10:35:00,107.52,107.92,107.47,107.92,10040.0,105.2406,105.6321,105.1917,105.6321,10040.0
2023-04-14 10:40:00,107.88,107.9,107.5,107.71,8003.0,105.593,105.6126,105.221,105.4266,8003.0
2023-04-14 10:45:00,107.76,107.76,107.56,107.63,4188.0,105.4755,105.4755,105.2798,105.3483,4188.0
2023-04-14 10:50:00,107.61,107.61,107.33,107.33,3005.0,105.3287,105.3287,105.0546,105.0546,3005.0
2023-04-14 10:55:00,107.34,107.69,107.33,107.53,11962.0,105.0644,105.407,105.0546,105.2504,11962.0
2023-04-14 11:00:00,107.53,107.59,107.48,107.58,12216.0,105.2504,105.3091,105.2015,105.2993,12216.0
2023-04-14 11:05:00,107.55,107.72,107.47,107.51,18897.0,105.27,105.4364,105.1917,105.2308,18897.0
2023-04-14 11:10:00,107.6,107.71,107.57,107.71,10808.0,105.3189,105.4266,105.2896,105.4266,10808.0
2023-04-14 11:15:00,107.65,107.68,107.5,107.67,14548.0,105.3679,105.3972,105.221,105.3874,14548.0
2023-04-14 11:20:00,107.73,107.8,107.66,107.73,5788.0,105.4462,105.5147,105.3776,105.4462,5788.0
2023-04-14 11:25:00,107.7,107.73,107.6,107.67,6235.0,105.4168,105.4462,105.3189,105.3874,6235.0
2023-04-14 11:30:00,107.68,107.83,107.66,107.75,9817.0,105.3972,105.544,105.3776,105.4657,9817.0
2023-04-14 11:35:00,107.75,107.84,107.63,107.64,8337.0,105.4657,105.5538,105.3483,105.3581,8337.0
2023-04-14 11:40:00,107.66,107.68,107.53,107.58,9451.0,105.3776,105.3972,105.2504,105.2993,9451.0
2023-04-14 11:45:00,107.61,107.79,107.61,107.76,16543.0,105.3287,105.5049,105.3287,105.4755,16543.0
2023-04-14 11:50:00,107.79,107.8,107.66,107.7,5965.0,105.5049,105.5147,105.3776,105.4168,5965.0
2023-04-14 11:55:00,107.7,107.8,107.57,107.8,5825.0,105.4168,105.5147,105.2896,105.5147,5825.0
2023-04-14 12:00:00,107.84,107.85,107.66,107.73,5331.0,105.5538,105.5636,105.3776,105.4462,5331.0
2023-04-14 12:05:00,107.73,107.79,107.55,107.61,18720.0,105.4462,105.5049,105.27,105.3287,18720.0
2023-04-14 12:10:00,107.59,107.59,107.18,107.21,11339.0,105.3091,105.3091,104.9078,104.9372,11339.0
2023-04-14 12:15:00,107.21,107.42,107.21,107.31,5844.0,104.9372,105.1427,104.9372,105.0351,5844.0
2023-04-14 12:20:00,107.25,107.3,107.11,107.11,6065.0,104.9763,105.0253,104.8393,104.8393,6065.0
2023-04-14 12:25:00,107.11,107.19,107.1,107.11,3800.0,104.8393,104.9176,104.8295,104.8393,3800.0
2023-04-14 12:30:00,107.07,107.28,107.07,107.28,5245.0,104.8002,105.0057,104.8002,105.0057,5245.0
2023-04-14 12:35:00,107.29,107.29,107.12,107.16,3948.0,105.0155,105.0155,104.8491,104.8882,3948.0
2023-04-14 12:40:00,107.14,107.2,106.97,106.97,3042.0,104.8687,104.9274,104.7023,104.7023,3042.0
2023-04-14 12:45:00,106.94,107.03,106.88,106.98,4976.0,104.6729,104.761,104.6142,104.7121,4976.0
2023-04-14 12:50:00,106.98,107.02,106.97,107.02,2673.0,104.7121,104.7512,104.7023,104.7512,2673.0
2023-04-14 12:55:00,107.03,107.17,106.99,107.09,12941.0,104.761,104.898,104.7218,104.8197,12941.0
2023-04-14 13:00:00,107.14,107.31,107.14,107.23,5802.0,104.8687,105.0351,104.8687,104.9568,5802.0
2023-04-14 13:05:00,107.25,107.27,107.15,107.21,4414.0,104.9763,104.9959,104.8785,104.9372,4414.0
2023-04-14 13:10:00,107.25,107.35,107.24,107.29,3924.0,104.9763,105.0742,104.9665,105.0155,3924.0
2023-04-14 13:15:00,107.3,107.49,107.29,107.42,4361.0,105.0253,105.2112,105.0155,105.1427,4361.0
2023-04-14 13:20:00,107.37,107.39,107.23,107.34,4613.0,105.0938,105.1134,104.9568,105.0644,4613.0
2023-04-14 13:25:00,107.3,107.3,107.16,107.16,1282.0,105.0253,105.0253,104.8882,104.8882,1282.0
2023-04-14 13:30:00,107.15,107.15,106.96,106.98,4848.0,104.8785,104.8785,104.6925,104.7121,4848.0
2023-04-14 13:35:00,106.96,106.98,106.87,106.9,8602.0,104.6925,104.7121,104.6044,104.6338,8602.0
2023-04-14 13:40:00,106.93,107.11,106.93,107.02,3255.0,104.6631,104.8393,104.6631,104.7512,3255.0
2023-04-14 13:45:00,107.0,107.18,106.97,107.15,4617.0,104.7316,104.9078,104.7023,104.8785,4617.0
2023-04-14 13:50:00,107.21,107.29,107.2,107.22,6234.0,104.9372,105.0155,104.9274,104.947,6234.0
2023-04-14 13:55:00,107.24,107.4,107.21,107.29,18073.0,104.9665,105.1232,104.9372,105.0155,18073.0
2023-04-14 14:00:00,107.3,107.3,107.07,107.11,4966.0,105.0253,105.0253,104.8002,104.8393,4966.0
2023-04-14 14:05:00,107.02,107.12,106.98,107.09,4714.0,104.7512,104.8491,104.7121,104.8197,4714.0
2023-04-14 14:10:00,107.13,107.17,107.11,107.16,5993.0,104.8589,104.898,104.8393,104.8882,5993.0
2023-04-14 14:15:00,107.18,107.27,107.18,107.22,5526.0,104.9078,104.9959,104.9078,104.947,5526.0
2023-04-14 14:20:00,107.19,107.36,107.19,107.3,4207.0,104.9176,105.084,104.9176,105.0253,4207.0
2023-04-14 14:25:00,107.33,107.4,107.28,107.38,10138.0,105.0546,105.1232,105.0057,105.1036,10138.0
2023-04-14 14:30:00,107.41,107.63,107.41,107.61,16885.0,105.1329,105.3483,105.1329,105.3287,16885.0
2023-04-14 14:35:00,107.62,107.69,107.48,107.48,6906.0,105.3385,105.407,105.2015,105.2015,6906.0
2023-04-14 14:40:00,107.41,107.44,107.31,107.43,7232.0,105.1329,105.1623,105.0351,105.1525,7232.0
2023-04-14 14:45:00,107.37,107.43,107.3,107.4,8082.0,105.0938,105.1525,105.0253,105.1232,8082.0
2023-04-14 14:50:00,107.39,107.39,107.25,107.25,2225.0,105.1134,105.1134,104.9763,104.9763,2225.0
2023-04-14 14:55:00,107.25,107.38,107.25,107.38,4338.0,104.9763,105.1036,104.9763,105.1036,4338.0
2023-04-14 15:00:00,107.39,107.41,107.32,107.35,3710.0,105.1134,105.1329,105.0449,105.0742,3710.0
2023-04-14 15:05:00,107.34,107.34,107.2,107.24,6895.0,105.0644,105.0644,104.9274,104.9665,6895.0
2023-04-14 15:10:00,107.23,107.24,107.09,107.11,6340.0,104.9568,104.9665,104.8197,104.8393,6340.0
2023-04-14 15:15:00,107.04,107.12,106.95,107.09,8120.0,104.7708,104.8491,104.6827,104.8197,8120.0
2023-04-14 15:20:00,107.07,107.17,107.01,107.17,7979.0,104.8002,104.898,104.7414,104.898,7979.0
2023-04-14 15:25:00,107.26,107.43,107.26,107.4,5020.0,104.9861,105.1525,104.9861,105.1232,5020.0
2023-04-14 15:30:00,107.35,107.39,107.31,107.32,7679.0,105.0742,105.1134,105.0351,105.0449,7679.0
2023-04-14 15:35:00,107.34,107.53,107.34,107.53,8155.0,105.0644,105.2504,105.0644,105.2504,8155.0
2023-04-14 15:40:00,107.57,107.66,107.55,107.64,9330.0,105.2896,105.3776,105.27,105.3581,9330.0
2023-04-14 15:45:00,107.68,107.72,107.56,107.69,10013.0,105.3972,105.4364,105.2798,105.407,10013.0
2023-04-14 15:50:00,107.65,107.67,107.51,107.62,24712.0,105.3679,105.3874,105.2308,105.3385,24712.0
2023-04-14 15:55:00,107.63,107.74,107.53,107.54,57879.0,105.3483,105.4559,105.2504,105.2602,57879.0
2023-04-17 09:30:00,107.47,107.9,107.29,107.39,9139.0,105.1917,105.6126,105.0155,105.1134,9139.0
2023-04-17 09:35:00,107.37,107.68,107.17,107.55,6287.0,105.0938,105.3972,104.898,105.27,6287.0
2023-04-17 09:40:00,107.44,107.76,107.43,107.76,2970.0,105.1623,105.4755,105.1525,105.4755,2970.0
2023-04-17 09:45:00,107.76,108.02,107.73,107.83,15856.0,105.4755,105.73,105.4462,105.544,15856.0
2023-04-17 09:50:00,107.79,108.11,107.73,107.76,6478.0,105.5049,105.8181,105.4462,105.4755,6478.0
2023-04-17 09:55:00,107.79,107.86,107.6,107.73,6405.0,105.5049,105.5734,105.3189,105.4462,6405.0
2023-04-17 10:00:00,107.67,107.82,107.44,107.56,9902.0,105.3874,105.5343,105.1623,105.2798,9902.0
2023-04-17 10:05:00,107.62,107.71,107.54,107.56,6596.0,105.3385,105.4266,105.2602,105.2798,6596.0
2023-04-17 10:10:00,107.55,107.7,107.53,107.67,2197.0,105.27,105.4168,105.2504,105.3874,2197.0
2023-04-17 10:15:00,107.64,107.64,107.32,107.41,4859.0,105.3581,105.3581,105.0449,105.1329,4859.0
2023-04-17 10:20:00,107.37,107.6,107.37,107.57,6803.0,105.0938,105.3189,105.0938,105.2896,6803.0
2023-04-17 10:25:00,107.57,107.74,107.57,107.62,4191.0,105.2896,105.4559,105.2896,105.3385,4191.0
2023-04-17 10:30:00,107.59,107.82,107.56,107.63,3707.0,105.3091,105.5343,105.2798,105.3483,3707.0
2023-04-17 10:35:00,107.6,107.66,107.46,107.5,3416.0,105.3189,105.3776,105.1819,105.221,3416.0
2023-04-17 10:40:00,107.53,107.56,107.37,107.42,5544.0,105.2504,105.2798,105.0938,105.1427,5544.0
2023-04-17 10:45:00,107.48,107.54,107.43,107.53,4326.0,105.2015,105.2602,105.1525,105.2504,4326.0
2023-04-17 10:50:00,107.53,107.58,107.44,107.58,7133.0,105.2504,105.2993,105.1623,105.2993,7133.0
2023-04-17 10:55:00,107.52,107.64,107.42,107.64,6342.0,105.2406,105.3581,105.1427,105.3581,6342.0
2023-04-17 11:00:00,107.68,107.77,107.43,107.44,13114.0,105.3972,105.4853,105.1525,105.1623,13114.0
2023-04-17 11:05:00,107.47,107.66,107.47,107.57,4314.0,105.1917,105.3776,105.1917,105.2896,4314.0
2023-04-17 11:10:00,107.6,107.61,107.5,107.59,8962.0,105.3189,105.3287,105.221,105.3091,8962.0
2023-04-17 11:15:00,107.59,107.82,107.59,107.79,8743.0,105.3091,105.5343,105.3091,105.5049,8743.0
2023-04-17 11:20:00,107.81,107.99,107.77,107.99,6091.0,105.5245,105.7006,105.4853,105.7006,6091.0
2023-04-17 11:25:00,108.02,108.08,107.65,107.65,9382.0,105.73,105.7887,105.3679,105.3679,9382.0
2023-04-17 11:30:00,107.69,107.76,107.54,107.67,4546.0,105.407,105.4755,105.2602,105.3874,4546.0
2023-04-17 11:35:00,107.68,107.73,107.49,107.73,4755.0,105.3972,105.4462,105.2112,105.4462,4755.0
2023-04-17 11:40:00,107.79,107.97,107.79,107.92,10932.0,105.5049,105.6811,105.5049,105.6321,10932.0
2023-04-17 11:45:00,107.91,107.97,107.87,107.9,6029.0,105.6223,105.6811,105.5832,105.6126,6029.0
2023-04-17 11:50:00,107.92,108.03,107.79,108.03,5490.0,105.6321,105.7398,105.5049,105.7398,5490.0
2023-04-17 11:55:00,107.98,108.03,107.89,107.98,6303.0,105.6909,105.7398,105.6028,105.6909,6303.0
2023-04-17 12:00:00,107.96,107.99,107.86,107.86,2400.0,105.6713,105.7006,105.5734,105.5734,2400.0
2023-04-17 12:05:00,107.9,107.93,107.79,107.93,7631.0,105.6126,105.6419,105.5049,105.6419,7631.0
2023-04-17 12:10:00,107.94,108.04,107.86,107.94,6025.0,105.6517,105.7496,105.5734,105.6517,6025.0
2023-04-17 12:15:00,107.95,108.09,107.92,108.02,4830.0,105.6615,105.7985,105.6321,105.73,4830.0
2023-04-17 12:20:00,108.02,108.03,107.91,107.93,16575.0,105.73,105.7398,105.6223,105.6419,16575.0
2023-04-17 12:25:00,107.97,108.22,107.97,108.22,4214.0,105.6811,105.9258,105.6811,105.9258,4214.0
2023-04-17 12:30:00,108.22,108.28,108.15,108.15,4763.0,105.9258,105.9845,105.8573,105.8573,4763.0
2023-04-17 12:35:00,108.15,108.35,108.14,108.34,6779.0,105.8573,106.053,105.8475,106.0432,6779.0
2023-04-17 12:40:00,108.25,108.28,108.2,108.22,4919.0,105.9551,105.9845,105.9062,105.9258,4919.0
2023-04-17 12:45:00,108.22,108.29,108.09,108.12,14736.0,105.9258,105.9943,105.7985,105.8279,14736.0
2023-04-17 12:50:00,108.1,108.14,107.97,107.98,4212.0,105.8083,105.8475,105.6811,105.6909,4212.0
2023-04-17 12:55:00,108.01,108.13,108.01,108.03,7597.0,105.7202,105.8377,105.7202,105.7398,7597.0
2023-04-17 13:00:00,108.07,108.16,108.03,108.14,3003.0,105.779,105.867,105.7398,105.8475,3003.0
2023-04-17 13:05:00,108.13,108.14,108.07,108.09,5553.0,105.8377,105.8475,105.779,105.7985,5553.0
2023-04-17 13:10:00,108.12,108.2,108.11,108.19,2271.0,105.8279,105.9062,105.8181,105.8964,2271.0
2023-04-17 13:15:00,108.2,108.34,108.19,108.3,4838.0,105.9062,106.0432,105.8964,106.0041,4838.0
2023-04-17 13:20:00,108.32,108.32,108.12,108.18,4728.0,106.0237,106.0237,105.8279,105.8866,4728.0
2023-04-17 13:25:00,108.17,108.23,108.12,108.22,4371.0,105.8768,105.9356,105.8279,105.9258,4371.0
2023-04-17 13:30:00,108.23,108.33,108.23,108.32,12022.0,105.9356,106.0334,105.9356,106.0237,12022.0
2023-04-17 13:35:00,108.33,108.39,108.32,108.36,7575.0,106.0334,106.0922,106.0237,106.0628,7575.0
2023-04-17 13:40:00,108.37,108.42,108.32,108.41,6138.0,106.0726,106.1215,106.0237,106.1117,6138.0
2023-04-17 13:45:00,108.43,108.44,108.34,108.41,3543.0,106.1313,106.1411,106.0432,106.1117,3543.0
2023-04-17 13:50:00,108.41,108.41,108.32,108.4,10874.0,106.1117,106.1117,106.0237,106.102,10874.0
2023-04-17 13:55:00,108.4,108.41,108.32,108.32,11401.0,106.102,106.1117,106.0237,106.0237,11401.0
2023-04-17 14:00:00,108.34,108.36,108.29,108.34,14264.0,106.0432,106.0628,105.9943,106.0432,14264.0
2023-04-17 14:05:00,108.34,108.38,108.31,108.38,6378.0,106.0432,106.0824,106.0139,106.0824,6378.0
2023-04-17 14:10:00,108.4,108.52,108.34,108.51,5716.0,106.102,106.2194,106.0432,106.2096,5716.0
2023-04-17 14:15:00,108.49,108.49,108.39,108.43,6038.0,106.19,106.19,106.0922,106.1313,6038.0
2023-04-17 14:20:00,108.48,108.62,108.48,108.62,6650.0,106.1803,106.3173,106.1803,106.3173,6650.0
2023-04-17 14:25:00,108.63,108.71,108.59,108.59,9394.0,106.3271,106.4054,106.2879,106.2879,9394.0
2023-04-17 14:30:00,108.59,108.68,108.54,108.66,9986.0,106.2879,106.376,106.239,106.3564,9986.0
2023-04-17 14:35:00,108.66,108.72,108.62,108.68,6319.0,106.3564,106.4152,106.3173,106.376,6319.0
2023-04-17 14:40:00,108.69,108.88,108.69,108.87,10490.0,106.3858,106.5718,106.3858,106.562,10490.0
2023-04-17 14:45:00,108.87,108.96,108.82,108.95,9445.0,106.562,106.6501,106.5131,106.6403,9445.0
2023-04-17 14:50:00,108.97,109.05,108.95,108.95,10245.0,106.6599,106.7382,106.6403,106.6403,10245.0
2023-04-17 14:55:00,108.97,109.04,108.95,109.0,8654.0,106.6599,106.7284,106.6403,106.6892,8654.0
2023-04-17 15:00:00,109.01,109.11,109.01,109.08,8664.0,106.699,106.7969,106.699,106.7675,8664.0
2023-04-17 15:05:00,109.1,109.23,108.96,109.23,19212.0,106.7871,106.9144,106.6501,106.9144,19212.0
2023-04-17 15:10:00,109.23,109.25,109.14,109.14,11457.0,106.9144,106.9339,106.8263,106.8263,11457.0
2023-04-17 15:15:00,109.16,109.21,109.13,109.13,13391.0,106.8458,106.8948,106.8165,106.8165,13391.0
2023-04-17 15:20:00,109.16,109.22,109.15,109.18,7599.0,106.8458,106.9046,106.8361,106.8654,7599.0
2023-04-17 15:25:00,109.2,109.29,109.19,109.25,15090.0,106.885,106.9731,106.8752,106.9339,15090.0
2023-04-17 15:30:00,109.22,109.25,109.12,109.18,14685.0,106.9046,106.9339,106.8067,106.8654,14685.0
2023-04-17 15:35:00,109.16,109.27,109.15,109.2,18981.0,106.8458,106.9535,106.8361,106.885,18981.0
2023-04-17 15:40:00,109.2,109.31,109.18,109.27,25480.0,106.885,106.9927,106.8654,106.9535,25480.0
2023-04-17 15:45:00,109.27,109.46,109.25,109.45,37548.0,106.9535,107.1395,106.9339,107.1297,37548.0
2023-04-17 15:50:00,109.44,109.69,109.43,109.65,67435.0,107.1199,107.3646,107.1101,107.3255,67435.0
2023-04-17 15:55:00,109.65,109.81,109.65,109.78,122167.0,107.3255,107.4821,107.3255,107.4527,122167.0
2023-04-18 09:30:00,108.86,109.03,108.7,108.91,23859.0,106.5522,106.7186,106.3956,106.6011,23859.0
2023-04-18 09:35:00,108.95,109.06,108.82,108.95,3048.0,106.6403,106.748,106.5131,106.6403,3048.0
2023-04-18 09:40:00,108.93,109.1,108.74,109.03,6120.0,106.6207,106.7871,106.4347,106.7186,6120.0
2023-04-18 09:45:00,108.97,109.09,108.91,108.93,6458.0,106.6599,106.7773,106.6011,106.6207,6458.0
2023-04-18 09:50:00,108.9,109.21,108.87,109.08,9872.0,106.5914,106.8948,106.562,106.7675,9872.0
2023-04-18 09:55:00,109.1,109.16,108.92,108.97,11328.0,106.7871,106.8458,106.6109,106.6599,11328.0
2023-04-18 10:00:00,108.98,108.98,108.52,108.62,15091.0,106.6697,106.6697,106.2194,106.3173,15091.0
2023-04-18 10:05:00,108.66,108.98,108.66,108.9,11206.0,106.3564,106.6697,106.3564,106.5914,11206.0
2023-04-18 10:10:00,108.92,108.94,108.6,108.75,11279.0,106.6109,106.6305,106.2977,106.4445,11279.0
2023-04-18 10:15:00,108.64,108.85,108.64,108.83,8687.0,106.3369,106.5424,106.3369,106.5228,8687.0
2023-04-18 10:20:00,108.82,109.04,108.8,109.0,11048.0,106.5131,106.7284,106.4935,106.6892,11048.0
2023-04-18 10:25:00,108.99,108.99,108.67,108.67,7794.0,106.6794,106.6794,106.3662,106.3662,7794.0
2023-04-18 10:30:00,108.61,108.82,108.5,108.71,14731.0,106.3075,106.5131,106.1998,106.4054,14731.0
2023-04-18 10:35:00,108.68,108.82,108.66,108.77,6841.0,106.376,106.5131,106.3564,106.4641,6841.0
2023-04-18 10:40:00,108.78,108.85,108.76,108.8,4538.0,106.4739,106.5424,106.4543,106.4935,4538.0
2023-04-18 10:45:00,108.72,108.78,108.0,108.02,13398.0,106.4152,106.4739,105.7104,105.73,13398.0
2023-04-18 10:50:00,107.91,108.11,107.8,107.96,14105.0,105.6223,105.8181,105.5147,105.6713,14105.0
2023-04-18 10:55:00,107.94,108.18,107.92,108.14,4519.0,105.6517,105.8866,105.6321,105.8475,4519.0
2023-04-18 11:00:00,108.24,108.31,108.17,108.19,3750.0,105.9453,106.0139,105.8768,105.8964,3750.0
2023-04-18 11:05:00,108.19,108.3,108.13,108.16,4081.0,105.8964,106.0041,105.8377,105.867,4081.0
2023-04-18 11:10:00,108.14,108.23,108.1,108.18,2406.0,105.8475,105.9356,105.8083,105.8866,2406.0
2023-04-18 11:15:00,108.18,108.2,108.02,108.02,4020.0,105.8866,105.9062,105.73,105.73,4020.0
2023-04-18 11:20:00,107.97,107.97,107.88,107.88,2230.0,105.6811,105.6811,105.593,105.593,2230.0
2023-04-18 11:25:00,107.88,108.1,107.85,108.09,4113.0,105.593,105.8083,105.5636,105.7985,4113.0
2023-04-18 11:30:00,108.09,108.27,108.09,108.2,3233.0,105.7985,105.9747,105.7985,105.9062,3233.0
2023-04-18 11:35:00,108.23,108.25,107.89,107.89,5074.0,105.9356,105.9551,105.6028,105.6028,5074.0
2023-04-18 11:40:00,107.85,108.1,107.85,108.09,5398.0,105.5636,105.8083,105.5636,105.7985,5398.0
2023-04-18 11:45:00,108.06,108.09,108.01,108.06,1274.0,105.7692,105.7985,105.7202,105.7692,1274.0
2023-04-18 11:50:00,108.04,108.12,107.93,108.12,9399.0,105.7496,105.8279,105.6419,105.8279,9399.0
2023-04-18 11:55:00,108.16,108.19,108.09,108.16,5364.0,105.867,105.8964,105.7985,105.867,5364.0
2023-04-18 12:00:00,108.16,108.29,108.16,108.19,3912.0,105.867,105.9943,105.867,105.8964,3912.0
2023-04-18 12:05:00,108.19,108.2,108.04,108.08,5136.0,105.8964,105.9062,105.7496,105.7887,5136.0
2023-04-18 12:10:00,108.03,108.13,107.98,108.06,15048.0,105.7398,105.8377,105.6909,105.7692,15048.0
2023-04-18 12:15:00,108.07,108.21,108.05,108.21,6582.0,105.779,105.916,105.7594,105.916,6582.0
2023-04-18 12:20:00,108.2,108.25,108.16,108.21,6056.0,105.9062,105.9551,105.867,105.916,6056.0
2023-04-18 12:25:00,108.22,108.46,108.22,108.46,7159.0,105.9258,106.1607,105.9258,106.1607,7159.0
2023-04-18 12:30:00,108.43,108.46,108.33,108.34,24918.0,106.1313,106.1607,106.0334,106.0432,24918.0
2023-04-18 12:35:00,108.35,108.36,108.17,108.3,6182.0,106.053,106.0628,105.8768,106.0041,6182.0
2023-04-18 12:40:00,108.28,108.34,108.25,108.3,8218.0,105.9845,106.0432,105.9551,106.0041,8218.0
2023-04-18 12:45:00,108.27,108.56,108.27,108.53,12668.0,105.9747,106.2586,105.9747,106.2292,12668.0
2023-04-18 12:50:00,108.56,108.63,108.33,108.35,11175.0,106.2586,106.3271,106.0334,106.053,11175.0
2023-04-18 12:55:00,108.32,108.44,108.32,108.42,9325.0,106.0237,106.1411,106.0237,106.1215,9325.0
2023-04-18 13:00:00,108.44,108.49,108.36,108.45,5504.0,106.1411,106.19,106.0628,106.1509,5504.0
2023-04-18 13:05:00,108.43,108.65,108.43,108.65,9087.0,106.1313,106.3467,106.1313,106.3467,9087.0
2023-04-18 13:10:00,108.65,108.65,108.43,108.44,9981.0,106.3467,106.3467,106.1313,106.1411,9981.0
2023-04-18 13:15:00,108.44,108.52,108.43,108.43,10780.0,106.1411,106.2194,106.1313,106.1313,10780.0
2023-04-18 13:20:00,108.48,108.51,108.39,108.49,11661.0,106.1803,106.2096,106.0922,106.19,11661.0
2023-04-18 13:25:00,108.51,108.62,108.47,108.6,7977.0,106.2096,106.3173,106.1705,106.2977,7977.0
2023-04-18 13:30:00,108.6,108.6,108.51,108.58,9118.0,106.2977,106.2977,106.2096,106.2781,9118.0
2023-04-18 13:35:00,108.59,108.77,108.52,108.69,12465.0,106.2879,106.4641,106.2194,106.3858,12465.0
2023-04-18 13:40:00,108.65,108.74,108.6,108.71,5577.0,106.3467,106.4347,106.2977,106.4054,5577.0
2023-04-18 13:45:00,108.68,108.96,108.67,108.95,9242.0,106.376,106.6501,106.3662,106.6403,9242.0
2023-04-18 13:50:00,108.96,108.96,108.87,108.92,2806.0,106.6501,106.6501,106.562,106.6109,2806.0
2023-04-18 13:55:00,108.95,108.98,108.81,108.86,6816.0,106.6403,106.6697,106.5033,106.5522,6816.0
2023-04-18 14:00:00,108.89,109.09,108.89,109.05,15455.0,106.5816,106.7773,106.5816,106.7382,15455.0
2023-04-18 14:05:00,109.05,109.09,108.91,108.99,8893.0,106.7382,106.7773,106.6011,106.6794,8893.0
2023-04-18 14:10:00,109.03,109.15,108.98,109.03,5010.0,106.7186,106.8361,106.6697,106.7186,5010.0
2023-04-18 14:15:00,109.05,109.12,108.85,108.95,8867.0,106.7382,106.8067,106.5424,106.6403,8867.0
2023-04-18 14:20:00,108.89,109.07,108.89,109.07,9077.0,106.5816,106.7578,106.5816,106.7578,9077.0
2023-04-18 14:25:00,109.07,109.14,109.03,109.11,7996.0,106.7578,106.8263,106.7186,106.7969,7996.0
2023-04-18 14:30:00,109.1,109.14,109.01,109.14,8763.0,106.7871,106.8263,106.699,106.8263,8763.0
2023-04-18 14:35:00,109.16,109.25,109.14,109.22,5755.0,106.8458,106.9339,106.8263,106.9046,5755.0
2023-04-18 14:40:00,109.24,109.25,109.06,109.13,11116.0,106.9241,106.9339,106.748,106.8165,11116.0
2023-04-18 14:45:00,108.99,109.07,108.7,108.81,19043.0,106.6794,106.7578,106.3956,106.5033,19043.0
2023-04-18 14:50:00,108.81,108.88,108.76,108.81,16299.0,106.5033,106.5718,106.4543,106.5033,16299.0
2023-04-18 14:55:00,108.85,109.18,108.81,109.15,12272.0,106.5424,106.8654,106.5033,106.8361,12272.0
2023-04-18 15:00:00,109.16,109.37,109.16,109.37,11015.0,106.8458,107.0514,106.8458,107.0514,11015.0
2023-04-18 15:05:00,109.4,109.48,109.39,109.48,5730.0,107.0808,107.1591,107.071,107.1591,5730.0
2023-04-18 15:10:00,109.5,109.61,109.48,109.61,18855.0,107.1786,107.2863,107.1591,107.2863,18855.0
2023-04-18 15:15:00,109.6,109.65,109.51,109.55,29769.0,107.2765,107.3255,107.1884,107.2276,29769.0
2023-04-18 15:20:00,109.55,109.56,109.4,109.42,16299.0,107.2276,107.2374,107.0808,107.1003,16299.0
2023-04-18 15:25:00,109.42,109.65,109.33,109.65,28385.0,107.1003,107.3255,107.0122,107.3255,28385.0
2023-04-18 15:30:00,109.67,109.72,109.6,109.68,28056.0,107.345,107.394,107.2765,107.3548,28056.0
2023-04-18 15:35:00,109.71,109.71,109.47,109.53,17092.0,107.3842,107.3842,107.1493,107.208,17092.0
2023-04-18 15:40:00,109.5,109.64,109.48,109.58,23996.0,107.1786,107.3157,107.1591,107.2569,23996.0
2023-04-18 15:45:00,109.59,109.63,109.47,109.5,28428.0,107.2667,107.3059,107.1493,107.1786,28428.0
2023-04-18 15:50:00,109.51,109.56,109.41,109.41,39572.0,107.1884,107.2374,107.0905,107.0905,39572.0
2023-04-18 15:55:00,109.42,109.48,109.08,109.09,152874.0,107.1003,107.1591,106.7675,106.7773,152874.0
2023-04-19 09:30:00,110.46,110.58,110.04,110.34,22237.0,108.1183,108.2357,107.7072,108.0008,22237.0
2023-04-19 09:35:00,110.33,110.46,109.55,109.65,15372.0,107.991,108.1183,107.2276,107.3255,15372.0
2023-04-19 09:40:00,109.64,110.1,109.64,109.84,5282.0,107.3157,107.7659,107.3157,107.5114,5282.0
2023-04-19 09:45:00,109.85,110.11,109.67,110.02,9205.0,107.5212,107.7757,107.345,107.6876,9205.0
2023-04-19 09:50:00,110.12,110.16,109.87,109.87,9152.0,107.7855,107.8246,107.5408,107.5408,9152.0
2023-04-19 09:55:00,109.9,109.91,109.59,109.59,2544.0,107.5702,107.5799,107.2667,107.2667,2544.0
2023-04-19 10:00:00,109.57,109.61,109.33,109.42,9000.0,107.2472,107.2863,107.0122,107.1003,9000.0
2023-04-19 10:05:00,109.28,109.3,108.97,109.05,10041.0,106.9633,106.9829,106.6599,106.7382,10041.0
2023-04-19 10:10:00,109.05,109.17,108.85,109.09,3464.0,106.7382,106.8556,106.5424,106.7773,3464.0
2023-04-19 10:15:00,109.05,109.05,108.78,108.86,6629.0,106.7382,106.7382,106.4739,106.5522,6629.0
2023-04-19 10:20:00,108.86,109.04,108.6,108.81,8416.0,106.5522,106.7284,106.2977,106.5033,8416.0
2023-04-19 10:25:00,108.75,108.83,108.55,108.8,2555.0,106.4445,106.5228,106.2488,106.4935,2555.0
2023-04-19 10:30:00,108.78,108.9,108.78,108.78,2326.0,106.4739,106.5914,106.4739,106.4739,2326.0
2023-04-19 10:35:00,108.77,108.77,108.59,108.68,5824.0,106.4641,106.4641,106.2879,106.376,5824.0
2023-04-19 10:40:00,108.67,108.89,108.55,108.89,5734.0,106.3662,106.5816,106.2488,106.5816,5734.0
2023-04-19 10:45:00,108.92,108.96,108.77,108.95,16702.0,106.6109,106.6501,106.4641,106.6403,16702.0
2023-04-19 10:50:00,108.94,109.12,108.93,108.96,8579.0,106.6305,106.8067,106.6207,106.6501,8579.0
2023-04-19 10:55:00,108.98,109.09,108.97,109.06,5821.0,106.6697,106.7773,106.6599,106.748,5821.0
2023-04-19 11:00:00,109.1,109.13,108.85,108.91,11486.0,106.7871,106.8165,106.5424,106.6011,11486.0
2023-04-19 11:05:00,108.9,108.98,108.83,108.85,6462.0,106.5914,106.6697,106.5228,106.5424,6462.0
2023-04-19 11:10:00,108.84,109.06,108.78,109.06,3061.0,106.5326,106.748,106.4739,106.748,3061.0
2023-04-19 11:15:00,109.02,109.02,108.92,108.92,4431.0,106.7088,106.7088,106.6109,106.6109,4431.0
2023-04-19 11:20:00,108.92,108.99,108.88,108.95,9102.0,106.6109,106.6794,106.5718,106.6403,9102.0
2023-04-19 11:25:00,108.95,109.38,108.95,109.33,24146.0,106.6403,107.0612,106.6403,107.0122,24146.0
2023-04-19 11:30:00,109.32,109.35,108.99,108.99,14914.0,107.0025,107.0318,106.6794,106.6794,14914.0
2023-04-19 11:35:00,108.98,109.18,108.92,109.17,6915.0,106.6697,106.8654,106.6109,106.8556,6915.0
2023-04-19 11:40:00,109.17,109.26,109.15,109.15,7355.0,106.8556,106.9437,106.8361,106.8361,7355.0
2023-04-19 11:45:00,109.19,109.24,109.03,109.12,9170.0,106.8752,106.9241,106.7186,106.8067,9170.0
2023-04-19 11:50:00,109.16,109.32,109.16,109.29,5515.0,106.8458,107.0025,106.8458,106.9731,5515.0
2023-04-19 11:55:00,109.3,109.5,109.29,109.48,4898.0,106.9829,107.1786,106.9731,107.1591,4898.0
2023-04-19 12:00:00,109.54,109.58,109.38,109.41,8528.0,107.2178,107.2569,107.0612,107.0905,8528.0
2023-04-19 12:05:00,109.44,109.56,109.38,109.5,4837.0,107.1199,107.2374,107.0612,107.1786,4837.0
2023-04-19 12:10:00,109.53,109.56,109.39,109.4,4987.0,107.208,107.2374,107.071,107.0808,4987.0
2023-04-19 12:15:00,109.38,109.52,109.38,109.45,4919.0,107.0612,107.1982,107.0612,107.1297,4919.0
2023-04-19 12:20:00,109.45,109.53,109.4,109.42,7214.0,107.1297,107.208,107.0808,107.1003,7214.0
2023-04-19 12:25:00,109.4,109.57,109.4,109.56,7995.0,107.0808,107.2472,107.0808,107.2374,7995.0
2023-04-19 12:30:00,109.55,109.68,109.52,109.68,3287.0,107.2276,107.3548,107.1982,107.3548,3287.0
2023-04-19 12:35:00,109.69,109.69,109.38,109.41,39721.0,107.3646,107.3646,107.0612,107.0905,39721.0
2023-04-19 12:40:00,109.42,109.71,109.41,109.52,10319.0,107.1003,107.3842,107.0905,107.1982,10319.0
2023-04-19 12:45:00,109.51,109.52,109.42,109.49,3527.0,107.1884,107.1982,107.1003,107.1688,3527.0
2023-04-19 12:50:00,109.46,109.47,109.27,109.28,4696.0,107.1395,107.1493,106.9535,106.9633,4696.0
2023-04-19 12:55:00,109.3,109.6,109.3,109.6,12568.0,106.9829,107.2765,106.9829,107.2765,12568.0
2023-04-19 13:00:00,109.64,109.86,109.64,109.86,1940.0,107.3157,107.531,107.3157,107.531,1940.0
2023-04-19 13:05:00,109.98,110.32,109.97,110.32,38852.0,107.6485,107.9813,107.6387,107.9813,38852.0
2023-04-19 13:10:00,110.32,110.32,110.22,110.26,5373.0,107.9813,107.9813,107.8834,107.9225,5373.0
2023-04-19 13:15:00,110.26,110.28,109.86,109.92,7730.0,107.9225,107.9421,107.531,107.5897,7730.0
2023-04-19 13:20:00,109.91,110.02,109.84,109.96,4598.0,107.5799,107.6876,107.5114,107.6289,4598.0
2023-04-19 13:25:00,109.97,110.03,109.97,110.02,1800.0,107.6387,107.6974,107.6387,107.6876,1800.0
2023-04-19 13:30:00,110.03,110.07,109.96,109.97,3723.0,107.6974,107.7366,107.6289,107.6387,3723.0
2023-04-19 13:35:00,109.99,110.16,109.97,110.14,5788.0,107.6582,107.8246,107.6387,107.8051,5788.0
2023-04-19 13:40:00,110.14,110.14,110.05,110.06,6098.0,107.8051,107.8051,107.717,107.7268,6098.0
2023-04-19 13:45:00,110.04,110.04,109.9,109.94,3131.0,107.7072,107.7072,107.5702,107.6093,3131.0
2023-04-19 13:50:00,109.96,110.0,109.92,109.92,4732.0,107.6289,107.668,107.5897,107.5897,4732.0
2023-04-19 13:55:00,109.91,110.05,109.91,110.0,4149.0,107.5799,107.717,107.5799,107.668,4149.0
2023-04-19 14:00:00,110.03,110.2,109.81,109.82,6218.0,107.6974,107.8638,107.4821,107.4919,6218.0
2023-04-19 14:05:00,109.84,109.92,109.78,109.88,4656.0,107.5114,107.5897,107.4527,107.5506,4656.0
2023-04-19 14:10:00,109.84,109.96,109.82,109.87,7659.0,107.5114,107.6289,107.4919,107.5408,7659.0
2023-04-19 14:15:00,109.9,110.0,109.9,110.0,4672.0,107.5702,107.668,107.5702,107.668,4672.0
2023-04-19 14:20:00,109.98,110.12,109.97,110.12,6169.0,107.6485,107.7855,107.6387,107.7855,6169.0
2023-04-19 14:25:00,110.11,110.14,110.08,110.14,4590.0,107.7757,107.8051,107.7463,107.8051,4590.0
2023-04-19 14:30:00,110.14,110.23,110.11,110.16,13216.0,107.8051,107.8932,107.7757,107.8246,13216.0
2023-04-19 14:35:00,110.16,110.21,110.09,110.2,8136.0,107.8246,107.8736,107.7561,107.8638,8136.0
2023-04-19 14:40:00,110.24,110.24,110.16,110.22,14789.0,107.9029,107.9029,107.8246,107.8834,14789.0
2023-04-19 14:45:00,110.22,110.32,110.2,110.32,4627.0,107.8834,107.9813,107.8638,107.9813,4627.0
2023-04-19 14:50:00,110.32,110.4,110.26,110.36,6467.0,107.9813,108.0596,107.9225,108.0204,6467.0
2023-04-19 14:55:00,110.36,110.47,110.34,110.41,8628.0,108.0204,108.1281,108.0008,108.0693,8628.0
2023-04-19 15:00:00,110.41,110.41,110.34,110.4,4545.0,108.0693,108.0693,108.0008,108.0596,4545.0
2023-04-19 15:05:00,110.4,110.44,110.33,110.44,11347.0,108.0596,108.0987,107.991,108.0987,11347.0
2023-04-19 15:10:00,110.45,110.52,110.42,110.5,7789.0,108.1085,108.177,108.0791,108.1574,7789.0
2023-04-19 15:15:00,110.5,110.61,110.46,110.47,13350.0,108.1574,108.2651,108.1183,108.1281,13350.0
2023-04-19 15:20:00,110.47,110.56,110.46,110.5,5420.0,108.1281,108.2162,108.1183,108.1574,5420.0
2023-04-19 15:25:00,110.5,110.53,110.42,110.51,10474.0,108.1574,108.1868,108.0791,108.1672,10474.0
2023-04-19 15:30:00,110.51,110.52,110.43,110.44,13910.0,108.1672,108.177,108.0889,108.0987,13910.0
2023-04-19 15:35:00,110.44,110.44,110.21,110.22,11036.0,108.0987,108.0987,107.8736,107.8834,11036.0
2023-04-19 15:40:00,110.22,110.27,110.14,110.17,18378.0,107.8834,107.9323,107.8051,107.8344,18378.0
2023-04-19 15:45:00,110.12,110.13,110.02,110.07,31992.0,107.7855,107.7953,107.6876,107.7366,31992.0
2023-04-19 15:50:00,110.08,110.12,109.89,109.93,43711.0,107.7463,107.7855,107.5604,107.5995,43711.0
2023-04-19 15:55:00,109.94,110.03,109.84,110.02,62148.0,107.6093,107.6974,107.5114,107.6876,62148.0
2023-04-20 09:30:00,109.34,109.69,108.75,109.04,8682.0,107.022,107.3646,106.4445,106.7284,8682.0
2023-04-20 09:35:00,109.55,109.55,109.15,109.16,910.0,107.2276,107.2276,106.8361,106.8458,910.0
2023-04-20 09:40:00,109.52,109.69,109.14,109.56,4917.0,107.1982,107.3646,106.8263,107.2374,4917.0
2023-04-20 09:45:00,109.55,109.68,109.47,109.57,6558.0,107.2276,107.3548,107.1493,107.2472,6558.0
2023-04-20 09:50:00,109.48,109.48,109.2,109.2,1511.0,107.1591,107.1591,106.885,106.885,1511.0
2023-04-20 09:55:00,109.18,109.18,108.92,108.95,4297.0,106.8654,106.8654,106.6109,106.6403,4297.0
2023-04-20 10:00:00,108.9,109.06,108.75,108.83,8816.0,106.5914,106.748,106.4445,106.5228,8816.0
2023-04-20 10:05:00,108.79,108.89,108.73,108.73,4442.0,106.4837,106.5816,106.425,106.425,4442.0
2023-04-20 10:10:00,108.77,108.92,108.6,108.92,7728.0,106.4641,106.6109,106.2977,106.6109,7728.0
2023-04-20 10:15:00,108.92,109.21,108.87,109.18,9525.0,106.6109,106.8948,106.562,106.8654,9525.0
2023-04-20 10:20:00,109.22,109.25,109.1,109.2,7839.0,106.9046,106.9339,106.7871,106.885,7839.0
2023-04-20 10:25:00,109.21,109.23,109.12,109.18,5683.0,106.8948,106.9144,106.8067,106.8654,5683.0
2023-04-20 10:30:00,109.22,109.35,109.22,109.23,4824.0,106.9046,107.0318,106.9046,106.9144,4824.0
2023-04-20 10:35:00,109.2,109.21,109.07,109.17,23324.0,106.885,106.8948,106.7578,106.8556,23324.0
2023-04-20 10:40:00,109.17,109.24,109.07,109.18,9741.0,106.8556,106.9241,106.7578,106.8654,9741.0
2023-04-20 10:45:00,109.22,109.35,109.18,109.22,6081.0,106.9046,107.0318,106.8654,106.9046,6081.0
2023-04-20 10:50:00,109.23,109.3,109.2,109.2,3714.0,106.9144,106.9829,106.885,106.885,3714.0
2023-04-20 10:55:00,109.23,109.28,109.09,109.28,7003.0,106.9144,106.9633,106.7773,106.9633,7003.0
2023-04-20 11:00:00,109.31,109.38,109.16,109.19,4258.0,106.9927,107.0612,106.8458,106.8752,4258.0
2023-04-20 11:05:00,109.19,109.31,109.02,109.07,5417.0,106.8752,106.9927,106.7088,106.7578,5417.0
2023-04-20 11:10:00,109.11,109.23,109.09,109.18,4935.0,106.7969,106.9144,106.7773,106.8654,4935.0
2023-04-20 11:15:00,109.16,109.17,108.84,108.85,3306.0,106.8458,106.8556,106.5326,106.5424,3306.0
2023-04-20 11:20:00,108.85,108.86,108.7,108.79,4288.0,106.5424,106.5522,106.3956,106.4837,4288.0
2023-04-20 11:25:00,108.68,108.76,108.6,108.73,16830.0,106.376,106.4543,106.2977,106.425,16830.0
2023-04-20 11:30:00,108.65,108.65,108.41,108.51,4699.0,106.3467,106.3467,106.1117,106.2096,4699.0
2023-04-20 11:35:00,108.58,108.6,108.47,108.53,3892.0,106.2781,106.2977,106.1705,106.2292,3892.0
2023-04-20 11:40:00,108.46,108.56,108.46,108.56,6033.0,106.1607,106.2586,106.1607,106.2586,6033.0
2023-04-20 11:45:00,108.55,108.65,108.52,108.58,6538.0,106.2488,106.3467,106.2194,106.2781,6538.0
2023-04-20 11:50:00,108.58,108.59,108.51,108.54,5871.0,106.2781,106.2879,106.2096,106.239,5871.0
2023-04-20 11:55:00,108.56,108.61,108.52,108.57,4386.0,106.2586,106.3075,106.2194,106.2684,4386.0
2023-04-20 12:00:00,108.59,108.61,108.42,108.45,7025.0,106.2879,106.3075,106.1215,106.1509,7025.0
2023-04-20 12:05:00,108.36,108.52,108.32,108.5,5664.0,106.0628,106.2194,106.0237,106.1998,5664.0
2023-04-20 12:10:00,108.51,108.74,108.51,108.74,3913.0,106.2096,106.4347,106.2096,106.4347,3913.0
2023-04-20 12:15:00,108.73,108.74,108.62,108.64,1600.0,106.425,106.4347,106.3173,106.3369,1600.0
2023-04-20 12:20:00,108.66,108.72,108.61,108.61,4088.0,106.3564,106.4152,106.3075,106.3075,4088.0
2023-04-20 12:25:00,108.66,108.7,108.59,108.68,3731.0,106.3564,106.3956,106.2879,106.376,3731.0
2023-04-20 12:30:00,108.71,108.95,108.71,108.91,16622.0,106.4054,106.6403,106.4054,106.6011,16622.0
2023-04-20 12:35:00,108.92,109.0,108.81,108.86,3795.0,106.6109,106.6892,106.5033,106.5522,3795.0
2023-04-20 12:40:00,108.86,109.14,108.85,109.14,8456.0,106.5522,106.8263,106.5424,106.8263,8456.0
2023-04-20 12:45:00,109.16,109.31,109.16,109.29,1865.0,106.8458,106.9927,106.8458,106.9731,1865.0
2023-04-20 12:50:00,109.29,109.37,109.29,109.37,900.0,106.9731,107.0514,106.9731,107.0514,900.0
2023-04-20 12:55:00,109.35,109.46,109.35,109.46,1065.0,107.0318,107.1395,107.0318,107.1395,1065.0
2023-04-20 13:00:00,109.57,109.6,109.53,109.58,3672.0,107.2472,107.2765,107.208,107.2569,3672.0
2023-04-20 13:05:00,109.64,109.65,109.45,109.53,7989.0,107.3157,107.3255,107.1297,107.208,7989.0
2023-04-20 13:10:00,109.53,109.69,109.53,109.67,5833.0,107.208,107.3646,107.208,107.345,5833.0
2023-04-20 13:15:00,109.71,109.71,109.48,109.48,3203.0,107.3842,107.3842,107.1591,107.1591,3203.0
2023-04-20 13:20:00,109.5,109.53,109.37,109.38,5644.0,107.1786,107.208,107.0514,107.0612,5644.0
2023-04-20 13:25:00,109.45,109.52,109.39,109.49,2857.0,107.1297,107.1982,107.071,107.1688,2857.0
2023-04-20 13:30:00,109.53,109.53,109.35,109.38,3400.0,107.208,107.208,107.0318,107.0612,3400.0
2023-04-20 13:35:00,109.41,109.46,109.3,109.34,1887.0,107.0905,107.1395,106.9829,107.022,1887.0
2023-04-20 13:40:00,109.31,109.35,109.11,109.11,10067.0,106.9927,107.0318,106.7969,106.7969,10067.0
2023-04-20 13:45:00,109.15,109.27,109.14,109.25,3064.0,106.8361,106.9535,106.8263,106.9339,3064.0
2023-04-20 13:50:00,109.21,109.38,109.2,109.37,3072.0,106.8948,107.0612,106.885,107.0514,3072.0
2023-04-20 13:55:00,109.35,109.37,109.14,109.14,4194.0,107.0318,107.0514,106.8263,106.8263,4194.0
2023-04-20 14:00:00,109.14,109.16,109.07,109.09,10848.0,106.8263,106.8458,106.7578,106.7773,10848.0
2023-04-20 14:05:00,109.13,109.18,109.08,109.13,3030.0,106.8165,106.8654,106.7675,106.8165,3030.0
2023-04-20 14:10:00,109.13,109.3,109.13,109.28,2500.0,106.8165,106.9829,106.8165,106.9633,2500.0
2023-04-20 14:15:00,109.27,109.35,109.24,109.3,4835.0,106.9535,107.0318,106.9241,106.9829,4835.0
2023-04-20 14:20:00,109.28,109.28,109.12,109.17,10250.0,106.9633,106.9633,106.8067,106.8556,10250.0
2023-04-20 14:25:00,109.16,109.22,109.07,109.09,6965.0,106.8458,106.9046,106.7578,106.7773,6965.0
2023-04-20 14:30:00,109.01,109.01,108.86,108.93,5094.0,106.699,106.699,106.5522,106.6207,5094.0
2023-04-20 14:35:00,108.84,108.85,108.72,108.82,7042.0,106.5326,106.5424,106.4152,106.5131,7042.0
2023-04-20 14:40:00,108.8,108.81,108.68,108.72,2448.0,106.4935,106.5033,106.376,106.4152,2448.0
2023-04-20 14:45:00,108.75,108.83,108.66,108.69,6850.0,106.4445,106.5228,106.3564,106.3858,6850.0
2023-04-20 14:50:00,108.71,108.75,108.56,108.64,8146.0,106.4054,106.4445,106.2586,106.3369,8146.0
2023-04-20 14:55:00,108.62,108.74,108.62,108.74,4214.0,106.3173,106.4347,106.3173,106.4347,4214.0
2023-04-20 15:00:00,108.8,108.92,108.68,108.68,3838.0,106.4935,106.6109,106.376,106.376,3838.0
2023-04-20 15:05:00,108.69,108.72,108.6,108.71,3987.0,106.3858,106.4152,106.2977,106.4054,3987.0
2023-04-20 15:10:00,108.7,108.73,108.6,108.61,9195.0,106.3956,106.425,106.2977,106.3075,9195.0
2023-04-20 15:15:00,108.6,108.71,108.54,108.68,6063.0,106.2977,106.4054,106.239,106.376,6063.0
2023-04-20 15:20:00,108.66,108.73,108.59,108.69,8055.0,106.3564,106.425,106.2879,106.3858,8055.0
2023-04-20 15:25:00,108.7,108.79,108.68,108.78,6918.0,106.3956,106.4837,106.376,106.4739,6918.0
2023-04-20 15:30:00,108.81,108.99,108.81,108.96,10949.0,106.5033,106.6794,106.5033,106.6501,10949.0
2023-04-20 15:35:00,108.95,109.12,108.93,109.09,28807.0,106.6403,106.8067,106.6207,106.7773,28807.0
2023-04-20 15:40:00,109.09,109.11,108.94,109.02,22758.0,106.7773,106.7969,106.6305,106.7088,22758.0
2023-04-20 15:45:00,109.01,109.18,109.01,109.14,39475.0,106.699,106.8654,106.699,106.8263,39475.0
2023-04-20 15:50:00,109.03,109.13,108.74,108.89,50429.0,106.7186,106.8165,106.4347,106.5816,50429.0
2023-04-20 15:55:00,108.84,109.17,108.75,109.1,141777.0,106.5326,106.8556,106.4445,106.7871,141777.0
2023-04-21 09:30:00,109.45,109.64,109.3,109.37,27077.0,107.1297,107.3157,106.9829,107.0514,27077.0
2023-04-21 09:35:00,109.33,109.63,109.28,109.45,5003.0,107.0122,107.3059,106.9633,107.1297,5003.0
2023-04-21 09:40:00,109.37,109.5,109.06,109.17,16927.0,107.0514,107.1786,106.748,106.8556,16927.0
2023-04-21 09:45:00,109.2,109.47,109.17,109.43,6309.0,106.885,107.1493,106.8556,107.1101,6309.0
2023-04-21 09:50:00,109.42,109.51,109.19,109.43,3623.0,107.1003,107.1884,106.8752,107.1101,3623.0
2023-04-21 09:55:00,109.33,109.42,109.15,109.2,8210.0,107.0122,107.1003,106.8361,106.885,8210.0
2023-04-21 10:00:00,109.28,109.29,108.74,108.84,7886.0,106.9633,106.9731,106.4347,106.5326,7886.0
2023-04-21 10:05:00,108.92,109.02,108.83,108.99,4904.0,106.6109,106.7088,106.5228,106.6794,4904.0
2023-04-21 10:10:00,108.98,109.19,108.94,109.19,4022.0,106.6697,106.8752,106.6305,106.8752,4022.0
2023-04-21 10:15:00,109.19,109.42,109.17,109.42,3916.0,106.8752,107.1003,106.8556,107.1003,3916.0
2023-04-21 10:20:00,109.42,109.53,109.42,109.51,2015.0,107.1003,107.208,107.1003,107.1884,2015.0
2023-04-21 10:25:00,109.58,109.71,109.54,109.67,4607.0,107.2569,107.3842,107.2178,107.345,4607.0
2023-04-21 10:30:00,109.69,109.9,109.69,109.86,2431.0,107.3646,107.5702,107.3646,107.531,2431.0
2023-04-21 10:35:00,109.89,109.96,109.61,109.64,37357.0,107.5604,107.6289,107.2863,107.3157,37357.0
2023-04-21 10:40:00,109.63,109.66,109.37,109.38,19564.0,107.3059,107.3352,107.0514,107.0612,19564.0
2023-04-21 10:45:00,109.35,109.38,109.13,109.37,13653.0,107.0318,107.0612,106.8165,107.0514,13653.0
2023-04-21 10:50:00,109.38,109.39,109.12,109.14,5096.0,107.0612,107.071,106.8067,106.8263,5096.0
2023-04-21 10:55:00,109.08,109.13,108.91,108.96,2979.0,106.7675,106.8165,106.6011,106.6501,2979.0
2023-04-21 11:00:00,109.05,109.26,109.02,109.23,6890.0,106.7382,106.9437,106.7088,106.9144,6890.0
2023-04-21 11:05:00,109.27,109.29,109.13,109.26,5222.0,106.9535,106.9731,106.8165,106.9437,5222.0
2023-04-21 11:10:00,109.26,109.27,109.11,109.17,3025.0,106.9437,106.9535,106.7969,106.8556,3025.0
2023-04-21 11:15:00,109.08,109.19,109.03,109.08,3234.0,106.7675,106.8752,106.7186,106.7675,3234.0
2023-04-21 11:20:00,109.15,109.15,109.1,109.1,302.0,106.8361,106.8361,106.7871,106.7871,302.0
2023-04-21 11:25:00,109.08,109.14,108.95,109.09,12075.0,106.7675,106.8263,106.6403,106.7773,12075.0
2023-04-21 11:30:00,109.1,109.29,109.1,109.29,17839.0,106.7871,106.9731,106.7871,106.9731,17839.0
2023-04-21 11:35:00,109.25,109.25,109.05,109.16,3614.0,106.9339,106.9339,106.7382,106.8458,3614.0
2023-04-21 11:40:00,109.19,109.5,109.15,109.33,25375.0,106.8752,107.1786,106.8361,107.0122,25375.0
2023-04-21 11:45:00,109.28,109.28,109.09,109.09,940.0,106.9633,106.9633,106.7773,106.7773,940.0
2023-04-21 11:50:00,109.1,109.23,109.05,109.07,17564.0,106.7871,106.9144,106.7382,106.7578,17564.0
2023-04-21 11:55:00,109.04,109.19,109.04,109.16,2472.0,106.7284,106.8752,106.7284,106.8458,2472.0
2023-04-21 12:00:00,109.2,109.37,109.18,109.36,4668.0,106.885,107.0514,106.8654,107.0416,4668.0
2023-04-21 12:05:00,109.39,109.49,109.37,109.38,1263.0,107.071,107.1688,107.0514,107.0612,1263.0
2023-04-21 12:10:00,109.31,109.39,109.26,109.34,1649.0,106.9927,107.071,106.9437,107.022,1649.0
2023-04-21 12:15:00,109.33,109.4,109.33,109.4,1199.0,107.0122,107.0808,107.0122,107.0808,1199.0
2023-04-21 12:20:00,109.45,109.47,109.34,109.4,3484.0,107.1297,107.1493,107.022,107.0808,3484.0
2023-04-21 12:25:00,109.38,109.38,109.19,109.19,3051.0,107.0612,107.0612,106.8752,106.8752,3051.0
2023-04-21 12:30:00,109.23,109.25,109.17,109.2,2753.0,106.9144,106.9339,106.8556,106.885,2753.0
2023-04-21 12:35:00,109.21,109.22,109.15,109.15,1660.0,106.8948,106.9046,106.8361,106.8361,1660.0
2023-04-21 12:40:00,109.17,109.2,109.1,109.11,2495.0,106.8556,106.885,106.7871,106.7969,2495.0
2023-04-21 12:45:00,109.08,109.17,109.08,109.16,4519.0,106.7675,106.8556,106.7675,106.8458,4519.0
2023-04-21 12:50:00,109.13,109.29,109.13,109.19,11035.0,106.8165,106.9731,106.8165,106.8752,11035.0
2023-04-21 12:55:00,109.21,109.21,109.17,109.21,400.0,106.8948,106.8948,106.8556,106.8948,400.0
2023-04-21 13:00:00,109.23,109.4,109.23,109.39,2680.0,106.9144,107.0808,106.9144,107.071,2680.0
2023-04-21 13:05:00,109.39,109.4,109.32,109.35,1493.0,107.071,107.0808,107.0025,107.0318,1493.0
2023-04-21 13:10:00,109.26,109.3,109.26,109.3,647.0,106.9437,106.9829,106.9437,106.9829,647.0
2023-04-21 13:15:00,109.26,109.26,109.09,109.16,3510.0,106.9437,106.9437,106.7773,106.8458,3510.0
2023-04-21 13:20:00,109.11,109.17,109.06,109.06,3700.0,106.7969,106.8556,106.748,106.748,3700.0
2023-04-21 13:25:00,109.1,109.1,109.02,109.08,1000.0,106.7871,106.7871,106.7088,106.7675,1000.0
2023-04-21 13:30:00,109.08,109.12,109.06,109.11,3300.0,106.7675,106.8067,106.748,106.7969,3300.0
2023-04-21 13:35:00,109.15,109.25,109.1,109.16,5369.0,106.8361,106.9339,106.7871,106.8458,5369.0
2023-04-21 13:40:00,109.17,109.31,109.17,109.19,3795.0,106.8556,106.9927,106.8556,106.8752,3795.0
2023-04-21 13:45:00,109.16,109.2,109.09,109.12,3499.0,106.8458,106.885,106.7773,106.8067,3499.0
2023-04-21 13:50:00,109.13,109.15,109.02,109.15,4406.0,106.8165,106.8361,106.7088,106.8361,4406.0
2023-04-21 13:55:00,109.17,109.2,109.11,109.18,2786.0,106.8556,106.885,106.7969,106.8654,2786.0
2023-04-21 14:00:00,109.22,109.4,109.22,109.33,3996.0,106.9046,107.0808,106.9046,107.0122,3996.0
2023-04-21 14:05:00,109.34,109.35,109.29,109.29,945.0,107.022,107.0318,106.9731,106.9731,945.0
2023-04-21 14:10:00,109.3,109.41,109.27,109.32,8235.0,106.9829,107.0905,106.9535,107.0025,8235.0
2023-04-21 14:15:00,109.32,109.33,109.23,109.23,1500.0,107.0025,107.0122,106.9144,106.9144,1500.0
2023-04-21 14:20:00,109.22,109.27,109.22,109.22,2783.0,106.9046,106.9535,106.9046,106.9046,2783.0
2023-04-21 14:25:00,109.22,109.27,109.21,109.25,3512.0,106.9046,106.9535,106.8948,106.9339,3512.0
2023-04-21 14:30:00,109.22,109.37,109.18,109.19,5449.0,106.9046,107.0514,106.8654,106.8752,5449.0
2023-04-21 14:35:00,109.19,109.35,109.16,109.3,7834.0,106.8752,107.0318,106.8458,106.9829,7834.0
2023-04-21 14:40:00,109.34,109.34,109.27,109.27,3012.0,107.022,107.022,106.9535,106.9535,3012.0
2023-04-21 14:45:00,109.28,109.3,109.22,109.25,3175.0,106.9633,106.9829,106.9046,106.9339,3175.0
2023-04-21 14:50:00,109.29,109.35,109.29,109.35,1249.0,106.9731,107.0318,106.9731,107.0318,1249.0
2023-04-21 14:55:00,109.31,109.36,109.28,109.35,4258.0,106.9927,107.0416,106.9633,107.0318,4258.0
2023-04-21 15:00:00,109.36,109.39,109.2,109.2,3389.0,107.0416,107.071,106.885,106.885,3389.0
2023-04-21 15:05:00,109.21,109.21,109.02,109.08,10707.0,106.8948,106.8948,106.7088,106.7675,10707.0
2023-04-21 15:10:00,109.08,109.1,109.02,109.05,5344.0,106.7675,106.7871,106.7088,106.7382,5344.0
2023-04-21 15:15:00,109.02,109.12,109.02,109.08,5779.0,106.7088,106.8067,106.7088,106.7675,5779.0
2023-04-21 15:20:00,109.06,109.09,109.05,109.06,6610.0,106.748,106.7773,106.7382,106.748,6610.0
2023-04-21 15:25:00,109.04,109.08,108.97,109.01,5551.0,106.7284,106.7675,106.6599,106.699,5551.0
2023-04-21 15:30:00,109.02,109.08,108.99,109.02,5227.0,106.7088,106.7675,106.6794,106.7088,5227.0
2023-04-21 15:35:00,109.01,109.03,108.8,108.8,7843.0,106.699,106.7186,106.4935,106.4935,7843.0
2023-04-21 15:40:00,108.81,108.89,108.71,108.77,19928.0,106.5033,106.5816,106.4054,106.4641,19928.0
2023-04-21 15:45:00,108.75,108.84,108.67,108.81,18969.0,106.4445,106.5326,106.3662,106.5033,18969.0
2023-04-21 15:50:00,108.8,108.85,108.75,108.84,33492.0,106.4935,106.5424,106.4445,106.5326,33492.0
2023-04-21 15:55:00,108.82,109.01,108.82,108.89,58379.0,106.5131,106.699,106.5131,106.5816,58379.0
2023-04-24 09:30:00,109.09,109.14,108.89,108.89,11481.0,106.7773,106.8263,106.5816,106.5816,11481.0
2023-04-24 09:35:00,108.74,108.82,108.47,108.55,3736.0,106.4347,106.5131,106.1705,106.2488,3736.0
2023-04-24 09:40:00,108.62,108.78,108.46,108.7,19307.0,106.3173,106.4739,106.1607,106.3956,19307.0
2023-04-24 09:45:00,108.76,109.14,108.7,109.06,14287.0,106.4543,106.8263,106.3956,106.748,14287.0
2023-04-24 09:50:00,109.1,109.19,108.95,108.95,2787.0,106.7871,106.8752,106.6403,106.6403,2787.0
2023-04-24 09:55:00,108.9,109.03,108.81,108.86,3506.0,106.5914,106.7186,106.5033,106.5522,3506.0
2023-04-24 10:00:00,108.91,109.01,108.63,108.8,4496.0,106.6011,106.699,106.3271,106.4935,4496.0
2023-04-24 10:05:00,108.75,108.79,108.57,108.75,7100.0,106.4445,106.4837,106.2684,106.4445,7100.0
2023-04-24 10:10:00,108.77,109.1,108.71,108.97,7296.0,106.4641,106.7871,106.4054,106.6599,7296.0
2023-04-24 10:15:00,109.0,109.0,108.84,109.0,2400.0,106.6892,106.6892,106.5326,106.6892,2400.0
2023-04-24 10:20:00,109.05,109.05,108.91,108.92,1909.0,106.7382,106.7382,106.6011,106.6109,1909.0
2023-04-24 10:25:00,108.87,108.96,108.81,108.92,4291.0,106.562,106.6501,106.5033,106.6109,4291.0
2023-04-24 10:30:00,108.94,109.07,108.93,108.95,3538.0,106.6305,106.7578,106.6207,106.6403,3538.0
2023-04-24 10:35:00,108.96,108.96,108.58,108.62,3350.0,106.6501,106.6501,106.2781,106.3173,3350.0
2023-04-24 10:40:00,108.67,108.67,108.35,108.37,2640.0,106.3662,106.3662,106.053,106.0726,2640.0
2023-04-24 10:45:00,108.33,108.34,108.21,108.27,3663.0,106.0334,106.0432,105.916,105.9747,3663.0
2023-04-24 10:50:00,108.31,108.31,108.15,108.16,8332.0,106.0139,106.0139,105.8573,105.867,8332.0
2023-04-24 10:55:00,108.18,108.19,107.96,108.02,7861.0,105.8866,105.8964,105.6713,105.73,7861.0
2023-04-24 11:00:00,108.05,108.06,107.82,107.86,4641.0,105.7594,105.7692,105.5343,105.5734,4641.0
2023-04-24 11:05:00,107.83,107.94,107.81,107.85,4439.0,105.544,105.6517,105.5245,105.5636,4439.0
2023-04-24 11:10:00,107.86,107.86,107.61,107.71,28526.0,105.5734,105.5734,105.3287,105.4266,28526.0
2023-04-24 11:15:00,107.7,107.71,107.54,107.61,9454.0,105.4168,105.4266,105.2602,105.3287,9454.0
2023-04-24 11:20:00,107.63,107.74,107.61,107.64,7167.0,105.3483,105.4559,105.3287,105.3581,7167.0
2023-04-24 11:25:00,107.61,107.65,107.57,107.6,7091.0,105.3287,105.3679,105.2896,105.3189,7091.0
2023-04-24 11:30:00,107.61,107.82,107.6,107.81,8124.0,105.3287,105.5343,105.3189,105.5245,8124.0
2023-04-24 11:35:00,107.8,107.84,107.74,107.75,3183.0,105.5147,105.5538,105.4559,105.4657,3183.0
2023-04-24 11:40:00,107.75,107.81,107.72,107.8,4420.0,105.4657,105.5245,105.4364,105.5147,4420.0
2023-04-24 11:45:00,107.82,107.94,107.78,107.91,3000.0,105.5343,105.6517,105.4951,105.6223,3000.0
2023-04-24 11:50:00,107.89,107.91,107.82,107.83,4803.0,105.6028,105.6223,105.5343,105.544,4803.0
2023-04-24 11:55:00,107.84,107.99,107.84,107.95,13644.0,105.5538,105.7006,105.5538,105.6615,13644.0
2023-04-24 12:00:00,107.91,108.06,107.9,108.06,5330.0,105.6223,105.7692,105.6126,105.7692,5330.0
2023-04-24 12:05:00,108.04,108.13,107.87,107.93,10114.0,105.7496,105.8377,105.5832,105.6419,10114.0
2023-04-24 12:10:00,107.88,107.95,107.86,107.95,2890.0,105.593,105.6615,105.5734,105.6615,2890.0
2023-04-24 12:15:00,107.95,108.09,107.89,108.09,6244.0,105.6615,105.7985,105.6028,105.7985,6244.0
2023-04-24 12:20:00,108.13,108.15,108.07,108.15,12454.0,105.8377,105.8573,105.779,105.8573,12454.0
2023-04-24 12:25:00,108.17,108.28,108.16,108.26,5650.0,105.8768,105.9845,105.867,105.9649,5650.0
2023-04-24 12:30:00,108.28,108.32,108.27,108.31,2194.0,105.9845,106.0237,105.9747,106.0139,2194.0
2023-04-24 12:35:00,108.31,108.4,108.27,108.36,5629.0,106.0139,106.102,105.9747,106.0628,5629.0
2023-04-24 12:40:00,108.39,108.39,108.24,108.29,3554.0,106.0922,106.0922,105.9453,105.9943,3554.0
2023-04-24 12:45:00,108.31,108.35,108.24,108.28,3760.0,106.0139,106.053,105.9453,105.9845,3760.0
2023-04-24 12:50:00,108.27,108.3,108.27,108.28,1839.0,105.9747,106.0041,105.9747,105.9845,1839.0
2023-04-24 12:55:00,108.28,108.41,108.27,108.41,3342.0,105.9845,106.1117,105.9747,106.1117,3342.0
2023-04-24 13:00:00,108.39,108.39,108.3,108.34,5029.0,106.0922,106.0922,106.0041,106.0432,5029.0
2023-04-24 13:05:00,108.35,108.37,108.29,108.34,3750.0,106.053,106.0726,105.9943,106.0432,3750.0
2023-04-24 13:10:00,108.33,108.43,108.32,108.37,2110.0,106.0334,106.1313,106.0237,106.0726,2110.0
2023-04-24 13:15:00,108.4,108.4,108.28,108.34,7768.0,106.102,106.102,105.9845,106.0432,7768.0
2023-04-24 13:20:00,108.34,108.37,108.32,108.32,8930.0,106.0432,106.0726,106.0237,106.0237,8930.0
2023-04-24 13:25:00,108.34,108.46,108.34,108.45,6931.0,106.0432,106.1607,106.0432,106.1509,6931.0
2023-04-24 13:30:00,108.47,108.64,108.46,108.64,7749.0,106.1705,106.3369,106.1607,106.3369,7749.0
2023-04-24 13:35:00,108.62,108.74,108.54,108.73,37655.0,106.3173,106.4347,106.239,106.425,37655.0
2023-04-24 13:40:00,108.72,108.81,108.71,108.78,5345.0,106.4152,106.5033,106.4054,106.4739,5345.0
2023-04-24 13:45:00,108.77,108.95,108.77,108.89,21479.0,106.4641,106.6403,106.4641,106.5816,21479.0
2023-04-24 13:50:00,108.9,108.95,108.69,108.73,13199.0,106.5914,106.6403,106.3858,106.425,13199.0
2023-04-24 13:55:00,108.7,108.74,108.62,108.65,4527.0,106.3956,106.4347,106.3173,106.3467,4527.0
2023-04-24 14:00:00,108.69,108.81,108.69,108.78,3120.0,106.3858,106.5033,106.3858,106.4739,3120.0
2023-04-24 14:05:00,108.78,108.78,108.57,108.57,5446.0,106.4739,106.4739,106.2684,106.2684,5446.0
2023-04-24 14:10:00,108.55,108.65,108.52,108.6,11497.0,106.2488,106.3467,106.2194,106.2977,11497.0
2023-04-24 14:15:00,108.59,108.64,108.51,108.6,16316.0,106.2879,106.3369,106.2096,106.2977,16316.0
2023-04-24 14:20:00,108.62,108.71,108.6,108.65,11620.0,106.3173,106.4054,106.2977,106.3467,11620.0
2023-04-24 14:25:00,108.65,108.69,108.63,108.69,6818.0,106.3467,106.3858,106.3271,106.3858,6818.0
2023-04-24 14:30:00,108.69,108.78,108.66,108.73,11379.0,106.3858,106.4739,106.3564,106.425,11379.0
2023-04-24 14:35:00,108.76,108.76,108.66,108.7,8068.0,106.4543,106.4543,106.3564,106.3956,8068.0
2023-04-24 14:40:00,108.7,108.7,108.52,108.57,20392.0,106.3956,106.3956,106.2194,106.2684,20392.0
2023-04-24 14:45:00,108.55,108.73,108.53,108.73,8711.0,106.2488,106.425,106.2292,106.425,8711.0
2023-04-24 14:50:00,108.73,108.77,108.66,108.66,7085.0,106.425,106.4641,106.3564,106.3564,7085.0
2023-04-24 14:55:00,108.68,108.69,108.65,108.68,5924.0,106.376,106.3858,106.3467,106.376,5924.0
2023-04-24 15:00:00,108.69,108.76,108.66,108.7,18407.0,106.3858,106.4543,106.3564,106.3956,18407.0
2023-04-24 15:05:00,108.7,108.74,108.68,108.73,12796.0,106.3956,106.4347,106.376,106.425,12796.0
2023-04-24 15:10:00,108.72,108.85,108.69,108.69,9496.0,106.4152,106.5424,106.3858,106.3858,9496.0
2023-04-24 15:15:00,108.69,108.69,108.48,108.5,10909.0,106.3858,106.3858,106.1803,106.1998,10909.0
2023-04-24 15:20:00,108.5,108.51,108.4,108.48,20567.0,106.1998,106.2096,106.102,106.1803,20567.0
2023-04-24 15:25:00,108.47,108.59,108.45,108.52,15667.0,106.1705,106.2879,106.1509,106.2194,15667.0
2023-04-24 15:30:00,108.52,108.56,108.47,108.56,17866.0,106.2194,106.2586,106.1705,106.2586,17866.0
2023-04-24 15:35:00,108.55,108.58,108.47,108.51,21076.0,106.2488,106.2781,106.1705,106.2096,21076.0
2023-04-24 15:40:00,108.52,108.57,108.45,108.47,66250.0,106.2194,106.2684,106.1509,106.1705,66250.0
2023-04-24 15:45:00,108.48,108.54,108.41,108.41,44350.0,106.1803,106.239,106.1117,106.1117,44350.0
2023-04-24 15:50:00,108.4,108.4,108.12,108.14,56621.0,106.102,106.102,105.8279,105.8475,56621.0
2023-04-24 15:55:00,108.15,108.3,108.12,108.23,95799.0,105.8573,106.0041,105.8279,105.9356,95799.0
2023-04-25 09:30:00,107.26,107.83,107.02,107.83,28527.0,104.9861,105.544,104.7512,105.544,28527.0
2023-04-25 09:35:00,107.55,107.98,107.3,107.34,11228.0,105.27,105.6909,105.0253,105.0644,11228.0
2023-04-25 09:40:00,107.34,107.54,107.25,107.36,19325.0,105.0644,105.2602,104.9763,105.084,19325.0
2023-04-25 09:45:00,107.3,107.3,106.94,107.07,23234.0,105.0253,105.0253,104.6729,104.8002,23234.0
2023-04-25 09:50:00,107.01,107.14,106.87,107.04,4496.0,104.7414,104.8687,104.6044,104.7708,4496.0
2023-04-25 09:55:00,107.0,107.28,107.0,107.13,6763.0,104.7316,105.0057,104.7316,104.8589,6763.0
2023-04-25 10:00:00,107.09,107.27,107.03,107.11,7225.0,104.8197,104.9959,104.761,104.8393,7225.0
2023-04-25 10:05:00,107.11,107.27,107.08,107.15,9552.0,104.8393,104.9959,104.8099,104.8785,9552.0
2023-04-25 10:10:00,107.13,107.13,106.67,106.82,9062.0,104.8589,104.8589,104.4086,104.5555,9062.0
2023-04-25 10:15:00,106.78,106.96,106.75,106.83,8117.0,104.5163,104.6925,104.4869,104.5652,8117.0
2023-04-25 10:20:00,106.87,106.92,106.68,106.73,10876.0,104.6044,104.6533,104.4184,104.4674,10876.0
2023-04-25 10:25:00,106.77,106.85,106.59,106.81,9937.0,104.5065,104.5848,104.3303,104.5457,9937.0
2023-04-25 10:30:00,106.81,106.82,106.65,106.8,20278.0,104.5457,104.5555,104.3891,104.5359,20278.0
2023-04-25 10:35:00,106.76,106.76,106.49,106.49,9949.0,104.4967,104.4967,104.2324,104.2324,9949.0
2023-04-25 10:40:00,106.43,106.55,106.4,106.45,13514.0,104.1737,104.2912,104.1444,104.1933,13514.0
2023-04-25 10:45:00,106.43,106.5,106.31,106.5,11177.0,104.1737,104.2422,104.0563,104.2422,11177.0
2023-04-25 10:50:00,106.52,106.66,106.46,106.46,7027.0,104.2618,104.3988,104.2031,104.2031,7027.0
2023-04-25 10:55:00,106.52,106.68,106.51,106.63,6580.0,104.2618,104.4184,104.252,104.3695,6580.0
2023-04-25 11:00:00,106.64,106.79,106.6,106.72,7921.0,104.3793,104.5261,104.3401,104.4576,7921.0
2023-04-25 11:05:00,106.76,106.98,106.67,106.98,5013.0,104.4967,104.7121,104.4086,104.7121,5013.0
2023-04-25 11:10:00,106.99,107.19,106.97,107.18,7521.0,104.7218,104.9176,104.7023,104.9078,7521.0
2023-04-25 11:15:00,107.18,107.27,107.18,107.27,1664.0,104.9078,104.9959,104.9078,104.9959,1664.0
2023-04-25 11:20:00,107.25,107.26,107.1,107.14,7923.0,104.9763,104.9861,104.8295,104.8687,7923.0
2023-04-25 11:25:00,107.15,107.27,107.13,107.27,5580.0,104.8785,104.9959,104.8589,104.9959,5580.0
2023-04-25 11:30:00,107.25,107.25,107.05,107.16,9393.0,104.9763,104.9763,104.7806,104.8882,9393.0
2023-04-25 11:35:00,107.17,107.17,107.03,107.03,7886.0,104.898,104.898,104.761,104.761,7886.0
2023-04-25 11:40:00,107.02,107.07,106.95,107.01,9561.0,104.7512,104.8002,104.6827,104.7414,9561.0
2023-04-25 11:45:00,107.05,107.13,107.03,107.09,5189.0,104.7806,104.8589,104.761,104.8197,5189.0
2023-04-25 11:50:00,107.07,107.11,107.0,107.0,2901.0,104.8002,104.8393,104.7316,104.7316,2901.0
2023-04-25 11:55:00,107.01,107.12,106.99,107.0,6573.0,104.7414,104.8491,104.7218,104.7316,6573.0
2023-04-25 12:00:00,107.01,107.25,107.01,107.23,6212.0,104.7414,104.9763,104.7414,104.9568,6212.0
2023-04-25 12:05:00,107.24,107.33,107.18,107.33,4770.0,104.9665,105.0546,104.9078,105.0546,4770.0
2023-04-25 12:10:00,107.32,107.32,107.15,107.2,4190.0,105.0449,105.0449,104.8785,104.9274,4190.0
2023-04-25 12:15:00,107.19,107.28,107.19,107.2,5218.0,104.9176,105.0057,104.9176,104.9274,5218.0
2023-04-25 12:20:00,107.22,107.25,107.16,107.19,5334.0,104.947,104.9763,104.8882,104.9176,5334.0
2023-04-25 12:25:00,107.16,107.17,107.02,107.09,6391.0,104.8882,104.898,104.7512,104.8197,6391.0
2023-04-25 12:30:00,107.08,107.08,106.97,106.98,5761.0,104.8099,104.8099,104.7023,104.7121,5761.0
2023-04-25 12:35:00,106.98,107.03,106.97,107.02,5910.0,104.7121,104.761,104.7023,104.7512,5910.0
2023-04-25 12:40:00,107.02,107.29,107.01,107.25,22212.0,104.7512,105.0155,104.7414,104.9763,22212.0
2023-04-25 12:45:00,107.29,107.54,107.28,107.34,27283.0,105.0155,105.2602,105.0057,105.0644,27283.0
2023-04-25 12:50:00,107.36,107.37,107.22,107.23,5137.0,105.084,105.0938,104.947,104.9568,5137.0
2023-04-25 12:55:00,107.2,107.34,107.16,107.23,5550.0,104.9274,105.0644,104.8882,104.9568,5550.0
2023-04-25 13:00:00,107.2,107.33,107.2,107.33,4168.0,104.9274,105.0546,104.9274,105.0546,4168.0
2023-04-25 13:05:00,107.33,107.33,107.1,107.13,6240.0,105.0546,105.0546,104.8295,104.8589,6240.0
2023-04-25 13:10:00,107.14,107.14,106.75,106.75,6297.0,104.8687,104.8687,104.4869,104.4869,6297.0
2023-04-25 13:15:00,106.74,106.74,106.46,106.63,8572.0,104.4771,104.4771,104.2031,104.3695,8572.0
2023-04-25 13:20:00,106.6,106.67,106.43,106.46,8219.0,104.3401,104.4086,104.1737,104.2031,8219.0
2023-04-25 13:25:00,106.49,106.54,106.43,106.48,8376.0,104.2324,104.2814,104.1737,104.2227,8376.0
2023-04-25 13:30:00,106.45,106.46,106.31,106.38,8220.0,104.1933,104.2031,104.0563,104.1248,8220.0
2023-04-25 13:35:00,106.38,106.4,106.29,106.34,4250.0,104.1248,104.1444,104.0367,104.0856,4250.0
2023-04-25 13:40:00,106.33,106.38,106.2,106.26,5869.0,104.0758,104.1248,103.9486,104.0073,5869.0
2023-04-25 13:45:00,106.25,106.26,106.0,106.03,6101.0,103.9975,104.0073,103.7528,103.7822,6101.0
2023-04-25 13:50:00,106.05,106.08,105.84,105.85,10027.0,103.8018,103.8311,103.5962,103.606,10027.0
2023-04-25 13:55:00,105.84,106.05,105.84,105.93,9809.0,103.5962,103.8018,103.5962,103.6843,9809.0
2023-04-25 14:00:00,105.95,105.99,105.8,105.83,9222.0,103.7039,103.743,103.5571,103.5864,9222.0
2023-04-25 14:05:00,105.83,106.02,105.83,105.92,5755.0,103.5864,103.7724,103.5864,103.6745,5755.0
2023-04-25 14:10:00,105.9,106.09,105.89,106.09,7167.0,103.655,103.8409,103.6452,103.8409,7167.0
2023-04-25 14:15:00,106.09,106.28,106.08,106.19,10578.0,103.8409,104.0269,103.8311,103.9388,10578.0
2023-04-25 14:20:00,106.17,106.24,106.1,106.16,10518.0,103.9192,103.9877,103.8507,103.9094,10518.0
2023-04-25 14:25:00,106.19,106.36,106.18,106.36,5293.0,103.9388,104.1052,103.929,104.1052,5293.0
2023-04-25 14:30:00,106.36,106.43,106.34,106.36,17357.0,104.1052,104.1737,104.0856,104.1052,17357.0
2023-04-25 14:35:00,106.37,106.45,106.33,106.38,14093.0,104.115,104.1933,104.0758,104.1248,14093.0
2023-04-25 14:40:00,106.38,106.38,106.19,106.2,17283.0,104.1248,104.1248,103.9388,103.9486,17283.0
2023-04-25 14:45:00,106.19,106.32,106.16,106.32,12149.0,103.9388,104.0661,103.9094,104.0661,12149.0
2023-04-25 14:50:00,106.33,106.4,106.21,106.21,7742.0,104.0758,104.1444,103.9584,103.9584,7742.0
2023-04-25 14:55:00,106.19,106.23,106.15,106.22,9930.0,103.9388,103.978,103.8997,103.9682,9930.0
2023-04-25 15:00:00,106.2,106.23,106.09,106.09,9136.0,103.9486,103.978,103.8409,103.8409,9136.0
2023-04-25 15:05:00,106.06,106.2,106.06,106.11,8520.0,103.8116,103.9486,103.8116,103.8605,8520.0
2023-04-25 15:10:00,106.12,106.22,106.03,106.12,11725.0,103.8703,103.9682,103.7822,103.8703,11725.0
2023-04-25 15:15:00,106.12,106.17,106.08,106.1,9381.0,103.8703,103.9192,103.8311,103.8507,9381.0
2023-04-25 15:20:00,106.11,106.24,106.08,106.21,12364.0,103.8605,103.9877,103.8311,103.9584,12364.0
2023-04-25 15:25:00,106.22,106.32,106.2,106.3,17053.0,103.9682,104.0661,103.9486,104.0465,17053.0
2023-04-25 15:30:00,106.3,106.34,106.22,106.25,15209.0,104.0465,104.0856,103.9682,103.9975,15209.0
2023-04-25 15:35:00,106.23,106.3,106.0,106.01,18185.0,103.978,104.0465,103.7528,103.7626,18185.0
2023-04-25 15:40:00,105.98,106.02,105.78,105.79,14622.0,103.7333,103.7724,103.5375,103.5473,14622.0
2023-04-25 15:45:00,105.8,105.94,105.79,105.87,23107.0,103.5571,103.6941,103.5473,103.6256,23107.0
2023-04-25 15:50:00,105.86,106.0,105.79,105.89,45590.0,103.6158,103.7528,103.5473,103.6452,45590.0
2023-04-25 15:55:00,105.88,105.91,105.64,105.74,82862.0,103.6354,103.6647,103.4005,103.4983,82862.0
2023-04-26 09:30:00,104.94,105.91,104.94,105.79,10524.0,102.7153,103.6647,102.7153,103.5473,10524.0
2023-04-26 09:35:00,105.78,106.08,105.68,106.0,5385.0,103.5375,103.8311,103.4396,103.7528,5385.0
2023-04-26 09:40:00,106.18,106.36,106.04,106.22,3773.0,103.929,104.1052,103.792,103.9682,3773.0
2023-04-26 09:45:00,106.27,106.8,106.18,106.8,9479.0,104.0171,104.5359,103.929,104.5359,9479.0
2023-04-26 09:50:00,106.9,107.06,106.61,106.61,15895.0,104.6338,104.7904,104.3499,104.3499,15895.0
2023-04-26 09:55:00,106.68,106.68,106.19,106.45,5439.0,104.4184,104.4184,103.9388,104.1933,5439.0
2023-04-26 10:00:00,106.35,106.35,106.2,106.22,2572.0,104.0954,104.0954,103.9486,103.9682,2572.0
2023-04-26 10:05:00,106.33,106.35,105.91,106.0,5267.0,104.0758,104.0954,103.6647,103.7528,5267.0
2023-04-26 10:10:00,106.0,106.05,105.84,106.02,8036.0,103.7528,103.8018,103.5962,103.7724,8036.0
2023-04-26 10:15:00,106.06,106.11,105.68,105.69,6986.0,103.8116,103.8605,103.4396,103.4494,6986.0
2023-04-26 10:20:00,105.7,105.78,105.47,105.56,5391.0,103.4592,103.5375,103.2341,103.3222,5391.0
2023-04-26 10:25:00,105.58,105.58,105.45,105.53,2790.0,103.3417,103.3417,103.2145,103.2928,2790.0
2023-04-26 10:30:00,105.64,105.83,105.53,105.53,3280.0,103.4005,103.5864,103.2928,103.2928,3280.0
2023-04-26 10:35:00,105.61,105.68,105.44,105.55,6912.0,103.3711,103.4396,103.2047,103.3124,6912.0
2023-04-26 10:40:00,105.53,105.83,105.5,105.77,10020.0,103.2928,103.5864,103.2634,103.5277,10020.0
2023-04-26 10:45:00,105.67,105.74,105.59,105.63,9770.0,103.4298,103.4983,103.3515,103.3907,9770.0
2023-04-26 10:50:00,105.68,105.81,105.64,105.7,5977.0,103.4396,103.5669,103.4005,103.4592,5977.0
2023-04-26 10:55:00,105.7,105.85,105.7,105.74,3476.0,103.4592,103.606,103.4592,103.4983,3476.0
2023-04-26 11:00:00,105.75,105.87,105.75,105.83,10988.0,103.5081,103.6256,103.5081,103.5864,10988.0
2023-04-26 11:05:00,105.81,106.08,105.78,105.97,9022.0,103.5669,103.8311,103.5375,103.7235,9022.0
2023-04-26 11:10:00,105.98,105.98,105.84,105.84,2671.0,103.7333,103.7333,103.5962,103.5962,2671.0
2023-04-26 11:15:00,105.83,105.94,105.78,105.91,3772.0,103.5864,103.6941,103.5375,103.6647,3772.0
2023-04-26 11:20:00,105.93,106.04,105.8,105.8,5395.0,103.6843,103.792,103.5571,103.5571,5395.0
2023-04-26 11:25:00,105.71,105.76,105.67,105.67,4670.0,103.469,103.5179,103.4298,103.4298,4670.0
2023-04-26 11:30:00,105.67,105.74,105.6,105.74,3220.0,103.4298,103.4983,103.3613,103.4983,3220.0
2023-04-26 11:35:00,105.67,105.7,105.49,105.56,8513.0,103.4298,103.4592,103.2536,103.3222,8513.0
2023-04-26 11:40:00,105.5,105.76,105.5,105.72,4917.0,103.2634,103.5179,103.2634,103.4788,4917.0
2023-04-26 11:45:00,105.74,105.91,105.74,105.79,5574.0,103.4983,103.6647,103.4983,103.5473,5574.0
2023-04-26 11:50:00,105.8,105.9,105.76,105.78,6546.0,103.5571,103.655,103.5179,103.5375,6546.0
2023-04-26 11:55:00,105.82,105.97,105.8,105.92,6524.0,103.5767,103.7235,103.5571,103.6745,6524.0
2023-04-26 12:00:00,105.97,106.15,105.97,106.11,4569.0,103.7235,103.8997,103.7235,103.8605,4569.0
2023-04-26 12:05:00,106.1,106.24,106.1,106.18,5646.0,103.8507,103.9877,103.8507,103.929,5646.0
2023-04-26 12:10:00,106.12,106.18,106.04,106.07,3450.0,103.8703,103.929,103.792,103.8214,3450.0
2023-04-26 12:15:00,106.02,106.09,105.93,105.93,5856.0,103.7724,103.8409,103.6843,103.6843,5856.0
2023-04-26 12:20:00,105.94,105.94,105.75,105.79,5939.0,103.6941,103.6941,103.5081,103.5473,5939.0
2023-04-26 12:25:00,105.83,105.86,105.8,105.83,6145.0,103.5864,103.6158,103.5571,103.5864,6145.0
2023-04-26 12:30:00,105.85,105.9,105.8,105.81,6654.0,103.606,103.655,103.5571,103.5669,6654.0
2023-04-26 12:35:00,105.79,105.97,105.71,105.97,9332.0,103.5473,103.7235,103.469,103.7235,9332.0
2023-04-26 12:40:00,105.94,105.98,105.86,105.92,7463.0,103.6941,103.7333,103.6158,103.6745,7463.0
2023-04-26 12:45:00,106.01,106.01,105.9,105.95,2705.0,103.7626,103.7626,103.655,103.7039,2705.0
2023-04-26 12:50:00,105.93,105.93,105.84,105.92,4712.0,103.6843,103.6843,103.5962,103.6745,4712.0
2023-04-26 12:55:00,105.91,105.93,105.74,105.82,6686.0,103.6647,103.6843,103.4983,103.5767,6686.0
2023-04-26 13:00:00,105.79,105.85,105.76,105.79,3501.0,103.5473,103.606,103.5179,103.5473,3501.0
2023-04-26 13:05:00,105.77,105.79,105.67,105.69,4647.0,103.5277,103.5473,103.4298,103.4494,4647.0
2023-04-26 13:10:00,105.69,105.82,105.63,105.82,8155.0,103.4494,103.5767,103.3907,103.5767,8155.0
2023-04-26 13:15:00,105.82,105.82,105.64,105.75,5591.0,103.5767,103.5767,103.4005,103.5081,5591.0
2023-04-26 13:20:00,105.73,105.74,105.63,105.64,4074.0,103.4886,103.4983,103.3907,103.4005,4074.0
2023-04-26 13:25:00,105.65,105.76,105.65,105.7,5520.0,103.4103,103.5179,103.4103,103.4592,5520.0
2023-04-26 13:30:00,105.76,105.86,105.74,105.86,4900.0,103.5179,103.6158,103.4983,103.6158,4900.0
2023-04-26 13:35:00,105.86,105.91,105.82,105.87,4790.0,103.6158,103.6647,103.5767,103.6256,4790.0
2023-04-26 13:40:00,105.87,105.91,105.79,105.8,5728.0,103.6256,103.6647,103.5473,103.5571,5728.0
2023-04-26 13:45:00,105.77,105.77,105.48,105.5,2684.0,103.5277,103.5277,103.2439,103.2634,2684.0
2023-04-26 13:50:00,105.5,105.5,105.33,105.45,4367.0,103.2634,103.2634,103.097,103.2145,4367.0
2023-04-26 13:55:00,105.46,105.46,105.29,105.36,4784.0,103.2243,103.2243,103.0579,103.1264,4784.0
2023-04-26 14:00:00,105.36,105.36,105.21,105.21,3333.0,103.1264,103.1264,102.9796,102.9796,3333.0
2023-04-26 14:05:00,105.22,105.25,105.12,105.14,6029.0,102.9894,103.0187,102.8915,102.9111,6029.0
2023-04-26 14:10:00,105.12,105.2,105.07,105.18,8127.0,102.8915,102.9698,102.8426,102.9502,8127.0
2023-04-26 14:15:00,105.19,105.2,105.08,105.1,8689.0,102.96,102.9698,102.8523,102.8719,8689.0
2023-04-26 14:20:00,105.09,105.16,105.02,105.09,5778.0,102.8621,102.9306,102.7936,102.8621,5778.0
2023-04-26 14:25:00,105.17,105.33,105.17,105.31,5500.0,102.9404,103.097,102.9404,103.0775,5500.0
2023-04-26 14:30:00,105.29,105.34,105.24,105.27,17013.0,103.0579,103.1068,103.0089,103.0383,17013.0
2023-04-26 14:35:00,105.24,105.24,104.92,104.97,6853.0,103.0089,103.0089,102.6957,102.7447,6853.0
2023-04-26 14:40:00,104.96,105.03,104.92,104.95,5717.0,102.7349,102.8034,102.6957,102.7251,5717.0
2023-04-26 14:45:00,104.93,104.99,104.89,104.91,8004.0,102.7055,102.7642,102.6664,102.6859,8004.0
2023-04-26 14:50:00,104.91,104.92,104.82,104.88,6993.0,102.6859,102.6957,102.5979,102.6566,6993.0
2023-04-26 14:55:00,104.85,104.89,104.78,104.85,6723.0,102.6272,102.6664,102.5587,102.6272,6723.0
2023-04-26 15:00:00,104.83,104.84,104.63,104.63,4546.0,102.6076,102.6174,102.4119,102.4119,4546.0
2023-04-26 15:05:00,104.63,104.81,104.63,104.79,10558.0,102.4119,102.5881,102.4119,102.5685,10558.0
2023-04-26 15:10:00,104.76,104.94,104.76,104.78,8176.0,102.5391,102.7153,102.5391,102.5587,8176.0
2023-04-26 15:15:00,104.78,104.79,104.61,104.64,8775.0,102.5587,102.5685,102.3923,102.4217,8775.0
2023-04-26 15:20:00,104.61,104.66,104.58,104.61,10095.0,102.3923,102.4412,102.3629,102.3923,10095.0
2023-04-26 15:25:00,104.59,104.72,104.58,104.7,8493.0,102.3727,102.5,102.3629,102.4804,8493.0
2023-04-26 15:30:00,104.74,104.75,104.51,104.55,9683.0,102.5195,102.5293,102.2944,102.3336,9683.0
2023-04-26 15:35:00,104.58,104.6,104.33,104.38,12976.0,102.3629,102.3825,102.1182,102.1672,12976.0
2023-04-26 15:40:00,104.4,104.43,104.27,104.29,18342.0,102.1868,102.2161,102.0595,102.0791,18342.0
2023-04-26 15:45:00,104.29,104.49,104.28,104.42,20368.0,102.0791,102.2748,102.0693,102.2063,20368.0
2023-04-26 15:50:00,104.4,104.41,104.23,104.32,32265.0,102.1868,102.1965,102.0204,102.1085,32265.0
2023-04-26 15:55:00,104.31,104.67,104.31,104.59,82579.0,102.0987,102.451,102.0987,102.3727,82579.0
2023-04-27 09:30:00,106.22,107.36,105.98,107.3,38354.0,103.9682,105.084,103.7333,105.0253,38354.0
2023-04-27 09:35:00,107.34,107.89,107.34,107.7,26310.0,105.0644,105.6028,105.0644,105.4168,26310.0
2023-04-27 09:40:00,107.79,107.79,107.34,107.55,31395.0,105.5049,105.5049,105.0644,105.27,31395.0
2023-04-27 09:45:00,107.55,108.08,107.44,107.99,34618.0,105.27,105.7887,105.1623,105.7006,34618.0
2023-04-27 09:50:00,108.02,108.63,108.02,108.1,49869.0,105.73,106.3271,105.73,105.8083,49869.0
2023-04-27 09:55:00,108.1,108.6,108.04,108.41,18308.0,105.8083,106.2977,105.7496,106.1117,18308.0
2023-04-27 10:00:00,108.49,108.59,108.29,108.42,41519.0,106.19,106.2879,105.9943,106.1215,41519.0
2023-04-27 10:05:00,108.41,108.56,108.28,108.5,40944.0,106.1117,106.2586,105.9845,106.1998,40944.0
2023-04-27 10:10:00,108.48,108.68,108.17,108.63,42510.0,106.1803,106.376,105.8768,106.3271,42510.0
2023-04-27 10:15:00,108.67,108.82,108.23,108.23,17989.0,106.3662,106.5131,105.9356,105.9356,17989.0
2023-04-27 10:20:00,108.11,108.27,107.94,108.16,36229.0,105.8181,105.9747,105.6517,105.867,36229.0
2023-04-27 10:25:00,108.17,108.34,107.98,108.31,46059.0,105.8768,106.0432,105.6909,106.0139,46059.0
2023-04-27 10:30:00,108.31,108.42,108.03,108.38,15103.0,106.0139,106.1215,105.7398,106.0824,15103.0
2023-04-27 10:35:00,108.36,108.42,108.15,108.28,12383.0,106.0628,106.1215,105.8573,105.9845,12383.0
2023-04-27 10:40:00,108.28,108.3,107.93,108.19,14482.0,105.9845,106.0041,105.6419,105.8964,14482.0
2023-04-27 10:45:00,108.19,108.26,107.96,108.03,22030.0,105.8964,105.9649,105.6713,105.7398,22030.0
2023-04-27 10:50:00,108.03,108.11,107.76,108.01,72136.0,105.7398,105.8181,105.4755,105.7202,72136.0
2023-04-27 10:55:00,108.01,108.01,107.65,107.79,27868.0,105.7202,105.7202,105.3679,105.5049,27868.0
2023-04-27 11:00:00,107.82,108.25,107.78,108.22,7236.0,105.5343,105.9551,105.4951,105.9258,7236.0
2023-04-27 11:05:00,108.25,108.29,108.02,108.09,18132.0,105.9551,105.9943,105.73,105.7985,18132.0
2023-04-27 11:10:00,108.09,108.09,107.98,108.06,11339.0,105.7985,105.7985,105.6909,105.7692,11339.0
2023-04-27 11:15:00,108.06,108.13,107.98,108.13,5417.0,105.7692,105.8377,105.6909,105.8377,5417.0
2023-04-27 11:20:00,108.16,108.63,108.16,108.62,10416.0,105.867,106.3271,105.867,106.3173,10416.0
2023-04-27 11:25:00,108.61,109.08,108.6,108.98,69479.0,106.3075,106.7675,106.2977,106.6697,69479.0
2023-04-27 11:30:00,108.99,109.17,108.93,109.12,17284.0,106.6794,106.8556,106.6207,106.8067,17284.0
2023-04-27 11:35:00,109.16,109.52,109.08,109.52,44585.0,106.8458,107.1982,106.7675,107.1982,44585.0
2023-04-27 11:40:00,109.52,109.77,109.34,109.51,54851.0,107.1982,107.4429,107.022,107.1884,54851.0
2023-04-27 11:45:00,109.48,109.49,109.21,109.24,59980.0,107.1591,107.1688,106.8948,106.9241,59980.0
2023-04-27 11:50:00,109.23,109.28,109.04,109.05,21277.0,106.9144,106.9633,106.7284,106.7382,21277.0
2023-04-27 11:55:00,109.06,109.24,108.98,109.01,22297.0,106.748,106.9241,106.6697,106.699,22297.0
2023-04-27 12:00:00,109.06,109.38,109.01,109.3,26592.0,106.748,107.0612,106.699,106.9829,26592.0
2023-04-27 12:05:00,109.28,109.37,109.18,109.2,15322.0,106.9633,107.0514,106.8654,106.885,15322.0
2023-04-27 12:10:00,109.21,109.32,109.1,109.13,17453.0,106.8948,107.0025,106.7871,106.8165,17453.0
2023-04-27 12:15:00,109.13,109.18,108.99,109.02,15817.0,106.8165,106.8654,106.6794,106.7088,15817.0
2023-04-27 12:20:00,109.03,109.07,108.97,109.07,20965.0,106.7186,106.7578,106.6599,106.7578,20965.0
2023-04-27 12:25:00,109.09,109.1,108.84,108.86,11834.0,106.7773,106.7871,106.5326,106.5522,11834.0
2023-04-27 12:30:00,108.88,108.89,108.74,108.75,11160.0,106.5718,106.5816,106.4347,106.4445,11160.0
2023-04-27 12:35:00,108.75,108.79,108.59,108.63,11912.0,106.4445,106.4837,106.2879,106.3271,11912.0
2023-04-27 12:40:00,108.58,108.67,108.57,108.65,7240.0,106.2781,106.3662,106.2684,106.3467,7240.0
2023-04-27 12:45:00,108.61,108.75,108.56,108.58,4875.0,106.3075,106.4445,106.2586,106.2781,4875.0
2023-04-27 12:50:00,108.58,108.8,108.58,108.73,7820.0,106.2781,106.4935,106.2781,106.425,7820.0
2023-04-27 12:55:00,108.68,109.0,108.59,108.98,46574.0,106.376,106.6892,106.2879,106.6697,46574.0
2023-04-27 13:00:00,108.95,109.0,108.67,108.88,11767.0,106.6403,106.6892,106.3662,106.5718,11767.0
2023-04-27 13:05:00,108.86,108.86,108.54,108.57,11523.0,106.5522,106.5522,106.239,106.2684,11523.0
2023-04-27 13:10:00,108.54,108.63,108.45,108.6,10345.0,106.239,106.3271,106.1509,106.2977,10345.0
2023-04-27 13:15:00,108.56,108.61,108.52,108.57,8072.0,106.2586,106.3075,106.2194,106.2684,8072.0
2023-04-27 13:20:00,108.58,108.77,108.56,108.75,20102.0,106.2781,106.4641,106.2586,106.4445,20102.0
2023-04-27 13:25:00,108.77,108.77,108.65,108.66,6235.0,106.4641,106.4641,106.3467,106.3564,6235.0
2023-04-27 13:30:00,108.66,108.81,108.65,108.8,7385.0,106.3564,106.5033,106.3467,106.4935,7385.0
2023-04-27 13:35:00,108.8,108.86,108.76,108.8,6166.0,106.4935,106.5522,106.4543,106.4935,6166.0
2023-04-27 13:40:00,108.78,108.88,108.77,108.81,5552.0,106.4739,106.5718,106.4641,106.5033,5552.0
2023-04-27 13:45:00,108.81,108.92,108.77,108.8,9061.0,106.5033,106.6109,106.4641,106.4935,9061.0
2023-04-27 13:50:00,108.78,108.96,108.77,108.96,8969.0,106.4739,106.6501,106.4641,106.6501,8969.0
2023-04-27 13:55:00,108.95,108.95,108.78,108.81,6876.0,106.6403,106.6403,106.4739,106.5033,6876.0
2023-04-27 14:00:00,108.83,109.06,108.79,109.06,10088.0,106.5228,106.748,106.4837,106.748,10088.0
2023-04-27 14:05:00,109.04,109.07,108.94,109.07,9083.0,106.7284,106.7578,106.6305,106.7578,9083.0
2023-04-27 14:10:00,109.04,109.24,109.02,109.19,15728.0,106.7284,106.9241,106.7088,106.8752,15728.0
2023-04-27 14:15:00,109.22,109.45,109.21,109.45,17681.0,106.9046,107.1297,106.8948,107.1297,17681.0
2023-04-27 14:20:00,109.48,109.49,109.36,109.38,7676.0,107.1591,107.1688,107.0416,107.0612,7676.0
2023-04-27 14:25:00,109.39,109.39,109.19,109.26,12837.0,107.071,107.071,106.8752,106.9437,12837.0
2023-04-27 14:30:00,109.26,109.56,109.21,109.48,21434.0,106.9437,107.2374,106.8948,107.1591,21434.0
2023-04-27 14:35:00,109.45,109.52,109.3,109.49,35942.0,107.1297,107.1982,106.9829,107.1688,35942.0
2023-04-27 14:40:00,109.49,109.54,109.28,109.35,19910.0,107.1688,107.2178,106.9633,107.0318,19910.0
2023-04-27 14:45:00,109.32,109.38,109.29,109.38,11056.0,107.0025,107.0612,106.9731,107.0612,11056.0
2023-04-27 14:50:00,109.39,109.48,109.35,109.38,6622.0,107.071,107.1591,107.0318,107.0612,6622.0
2023-04-27 14:55:00,109.41,109.46,109.3,109.44,30342.0,107.0905,107.1395,106.9829,107.1199,30342.0
2023-04-27 15:00:00,109.42,109.49,109.36,109.37,11056.0,107.1003,107.1688,107.0416,107.0514,11056.0
2023-04-27 15:05:00,109.34,109.46,109.34,109.46,12609.0,107.022,107.1395,107.022,107.1395,12609.0
2023-04-27 15:10:00,109.44,109.44,109.34,109.42,50165.0,107.1199,107.1199,107.022,107.1003,50165.0
2023-04-27 15:15:00,109.44,109.49,109.38,109.38,20527.0,107.1199,107.1688,107.0612,107.0612,20527.0
2023-04-27 15:20:00,109.37,109.45,109.33,109.39,20123.0,107.0514,107.1297,107.0122,107.071,20123.0
2023-04-27 15:25:00,109.38,109.44,109.34,109.38,14798.0,107.0612,107.1199,107.022,107.0612,14798.0
2023-04-27 15:30:00,109.36,109.56,109.36,109.45,27456.0,107.0416,107.2374,107.0416,107.1297,27456.0
2023-04-27 15:35:00,109.45,109.45,109.13,109.15,22356.0,107.1297,107.1297,106.8165,106.8361,22356.0
2023-04-27 15:40:00,109.16,109.44,109.12,109.36,37861.0,106.8458,107.1199,106.8067,107.0416,37861.0
2023-04-27 15:45:00,109.35,109.63,109.26,109.52,35613.0,107.0318,107.3059,106.9437,107.1982,35613.0
2023-04-27 15:50:00,109.51,109.77,109.48,109.66,107729.0,107.1884,107.4429,107.1591,107.3352,107729.0
2023-04-27 15:55:00,109.66,109.66,109.43,109.66,198299.0,107.3352,107.3352,107.1101,107.3352,198299.0
2023-04-28 09:30:00,109.94,111.55,109.24,111.55,38782.0,107.6093,109.1852,106.9241,109.1852,38782.0
2023-04-28 09:35:00,111.45,111.71,111.16,111.35,111879.0,109.0873,109.3418,108.8034,108.9894,111879.0
2023-04-28 09:40:00,111.35,111.52,110.55,110.56,50670.0,108.9894,109.1558,108.2064,108.2162,50670.0
2023-04-28 09:45:00,110.64,111.09,110.55,110.78,28143.0,108.2945,108.7349,108.2064,108.4315,28143.0
2023-04-28 09:50:00,110.85,110.87,110.37,110.59,18630.0,108.5,108.5196,108.0302,108.2455,18630.0
2023-04-28 09:55:00,110.55,110.87,110.5,110.64,24014.0,108.2064,108.5196,108.1574,108.2945,24014.0
2023-04-28 10:00:00,110.63,110.73,110.46,110.73,45569.0,108.2847,108.3826,108.1183,108.3826,45569.0
2023-04-28 10:05:00,110.69,111.13,110.54,111.07,33054.0,108.3434,108.7741,108.1966,108.7154,33054.0
2023-04-28 10:10:00,111.05,111.55,111.05,111.19,41781.0,108.6958,109.1852,108.6958,108.8328,41781.0
2023-04-28 10:15:00,111.19,111.34,110.97,111.17,20692.0,108.8328,108.9796,108.6175,108.8132,20692.0
2023-04-28 10:20:00,111.14,111.48,111.14,111.39,24654.0,108.7839,109.1167,108.7839,109.0286,24654.0
2023-04-28 10:25:00,111.39,111.59,111.17,111.17,23626.0,109.0286,109.2243,108.8132,108.8132,23626.0
2023-04-28 10:30:00,111.17,111.39,110.94,111.39,23988.0,108.8132,109.0286,108.5881,109.0286,23988.0
2023-04-28 10:35:00,111.29,111.34,110.88,111.09,37671.0,108.9307,108.9796,108.5294,108.7349,37671.0
2023-04-28 10:40:00,111.04,111.4,110.95,111.21,21930.0,108.686,109.0384,108.5979,108.8524,21930.0
2023-04-28 10:45:00,111.27,111.76,111.17,111.63,82394.0,108.9111,109.3907,108.8132,109.2635,82394.0
2023-04-28 10:50:00,111.63,111.77,111.47,111.73,69001.0,109.2635,109.4005,109.1069,109.3614,69001.0
2023-04-28 10:55:00,111.77,111.78,111.24,111.39,28287.0,109.4005,109.4103,108.8817,109.0286,28287.0
2023-04-28 11:00:00,111.36,111.36,111.05,111.15,27319.0,108.9992,108.9992,108.6958,108.7937,27319.0
2023-04-28 11:05:00,111.15,111.63,111.05,111.63,20928.0,108.7937,109.2635,108.6958,109.2635,20928.0
2023-04-28 11:10:00,111.63,111.83,111.56,111.8,9919.0,109.2635,109.4592,109.195,109.4299,9919.0
2023-04-28 11:15:00,111.8,112.08,111.79,112.06,15938.0,109.4299,109.7039,109.4201,109.6844,15938.0
2023-04-28 11:20:00,112.09,112.1,111.9,112.0,11247.0,109.7137,109.7235,109.5278,109.6256,11247.0
2023-04-28 11:25:00,112.02,112.03,111.89,111.98,11119.0,109.6452,109.655,109.518,109.6061,11119.0
2023-04-28 11:30:00,111.99,112.09,111.89,112.04,8340.0,109.6158,109.7137,109.518,109.6648,8340.0
2023-04-28 11:35:00,112.07,112.12,111.75,111.83,9784.0,109.6942,109.7431,109.3809,109.4592,9784.0
2023-04-28 11:40:00,111.75,111.81,111.34,111.39,11455.0,109.3809,109.4397,108.9796,109.0286,11455.0
2023-04-28 11:45:00,111.34,111.69,111.31,111.67,21629.0,108.9796,109.3222,108.9503,109.3026,21629.0
2023-04-28 11:50:00,111.58,111.6,111.36,111.42,6263.0,109.2145,109.2341,108.9992,109.0579,6263.0
2023-04-28 11:55:00,111.45,111.74,111.45,111.67,9848.0,109.0873,109.3711,109.0873,109.3026,9848.0
2023-04-28 12:00:00,111.7,111.92,111.69,111.92,8150.0,109.332,109.5473,109.3222,109.5473,8150.0
2023-04-28 12:05:00,111.92,112.01,111.81,111.86,5869.0,109.5473,109.6354,109.4397,109.4886,5869.0
2023-04-28 12:10:00,111.94,111.97,111.8,111.87,7541.0,109.5669,109.5963,109.4299,109.4984,7541.0
2023-04-28 12:15:00,111.84,111.85,111.66,111.79,20879.0,109.469,109.4788,109.2928,109.4201,20879.0
2023-04-28 12:20:00,111.81,111.93,111.75,111.89,17774.0,109.4397,109.5571,109.3809,109.518,17774.0
2023-04-28 12:25:00,111.84,111.97,111.75,111.97,8974.0,109.469,109.5963,109.3809,109.5963,8974.0
2023-04-28 12:30:00,111.97,112.25,111.97,112.21,9327.0,109.5963,109.8703,109.5963,109.8312,9327.0
2023-04-28 12:35:00,112.21,112.22,111.89,111.96,12669.0,109.8312,109.841,109.518,109.5865,12669.0
2023-04-28 12:40:00,111.96,112.36,111.9,112.36,12455.0,109.5865,109.978,109.5278,109.978,12455.0
2023-04-28 12:45:00,112.36,112.62,112.36,112.6,7422.0,109.978,110.2325,109.978,110.2129,7422.0
2023-04-28 12:50:00,112.53,112.68,112.34,112.34,12490.0,110.1444,110.2912,109.9584,109.9584,12490.0
2023-04-28 12:55:00,112.37,112.44,112.2,112.4,35032.0,109.9878,110.0563,109.8214,110.0172,35032.0
2023-04-28 13:00:00,112.4,112.4,112.05,112.31,9385.0,110.0172,110.0172,109.6746,109.9291,9385.0
2023-04-28 13:05:00,112.33,112.52,112.32,112.37,14619.0,109.9486,110.1346,109.9389,109.9878,14619.0
2023-04-28 13:10:00,112.34,112.53,112.34,112.5,9452.0,109.9584,110.1444,109.9584,110.115,9452.0
2023-04-28 13:15:00,112.47,112.55,112.44,112.45,8110.0,110.0857,110.164,110.0563,110.0661,8110.0
2023-04-28 13:20:00,112.4,112.43,112.33,112.34,8767.0,110.0172,110.0465,109.9486,109.9584,8767.0
2023-04-28 13:25:00,112.36,112.45,112.29,112.45,10718.0,109.978,110.0661,109.9095,110.0661,10718.0
2023-04-28 13:30:00,112.45,112.63,112.45,112.59,9323.0,110.0661,110.2423,110.0661,110.2031,9323.0
2023-04-28 13:35:00,112.59,112.72,112.48,112.69,13998.0,110.2031,110.3304,110.0955,110.301,13998.0
2023-04-28 13:40:00,112.69,112.75,112.45,112.45,25627.0,110.301,110.3597,110.0661,110.0661,25627.0
2023-04-28 13:45:00,112.49,112.74,112.47,112.62,16815.0,110.1052,110.3499,110.0857,110.2325,16815.0
2023-04-28 13:50:00,112.62,112.69,112.39,112.54,30312.0,110.2325,110.301,110.0074,110.1542,30312.0
2023-04-28 13:55:00,112.51,112.7,112.4,112.66,11286.0,110.1248,110.3108,110.0172,110.2716,11286.0
2023-04-28 14:00:00,112.7,112.83,112.68,112.77,13159.0,110.3108,110.438,110.2912,110.3793,13159.0
2023-04-28 14:05:00,112.78,112.95,112.72,112.73,17884.0,110.3891,110.5555,110.3304,110.3402,17884.0
2023-04-28 14:10:00,112.73,112.73,112.4,112.44,17491.0,110.3402,110.3402,110.0172,110.0563,17491.0
2023-04-28 14:15:00,112.42,112.55,112.39,112.51,19371.0,110.0367,110.164,110.0074,110.1248,19371.0
2023-04-28 14:20:00,112.57,112.59,112.38,112.44,19721.0,110.1836,110.2031,109.9976,110.0563,19721.0
2023-04-28 14:25:00,112.41,112.42,112.31,112.36,16976.0,110.0269,110.0367,109.9291,109.978,16976.0
2023-04-28 14:30:00,112.37,112.39,111.96,112.11,27753.0,109.9878,110.0074,109.5865,109.7333,27753.0
2023-04-28 14:35:00,112.09,112.1,111.84,111.86,8646.0,109.7137,109.7235,109.469,109.4886,8646.0
2023-04-28 14:40:00,111.85,111.96,111.74,111.92,15271.0,109.4788,109.5865,109.3711,109.5473,15271.0
2023-04-28 14:45:00,111.87,112.04,111.66,111.74,31824.0,109.4984,109.6648,109.2928,109.3711,31824.0
2023-04-28 14:50:00,111.74,111.91,111.74,111.86,9834.0,109.3711,109.5375,109.3711,109.4886,9834.0
2023-04-28 14:55:00,111.86,112.29,111.85,112.24,12301.0,109.4886,109.9095,109.4788,109.8605,12301.0
2023-04-28 15:00:00,112.3,112.46,112.29,112.34,9200.0,109.9193,110.0759,109.9095,109.9584,9200.0
2023-04-28 15:05:00,112.41,112.86,112.38,112.8,87940.0,110.0269,110.4674,109.9976,110.4087,87940.0
2023-04-28 15:10:00,112.8,112.91,112.7,112.79,46989.0,110.4087,110.5163,110.3108,110.3989,46989.0
2023-04-28 15:15:00,112.79,112.95,112.78,112.89,36046.0,110.3989,110.5555,110.3891,110.4968,36046.0
2023-04-28 15:20:00,112.88,112.94,112.76,112.86,37560.0,110.487,110.5457,110.3695,110.4674,37560.0
2023-04-28 15:25:00,112.85,113.07,112.71,112.77,37329.0,110.4576,110.673,110.3206,110.3793,37329.0
2023-04-28 15:30:00,112.76,112.92,112.57,112.84,56701.0,110.3695,110.5261,110.1836,110.4478,56701.0
2023-04-28 15:35:00,112.84,112.86,112.64,112.69,38584.0,110.4478,110.4674,110.2521,110.301,38584.0
2023-04-28 15:40:00,112.7,113.08,112.7,113.03,45010.0,110.3108,110.6827,110.3108,110.6338,45010.0
2023-04-28 15:45:00,113.04,113.1,112.76,112.86,94307.0,110.6436,110.7023,110.3695,110.4674,94307.0
2023-04-28 15:50:00,112.86,112.97,112.81,112.91,98216.0,110.4674,110.5751,110.4185,110.5163,98216.0
2023-04-28 15:55:00,112.92,113.1,112.66,112.76,200512.0,110.5261,110.7023,110.2716,110.3695,200512.0
2023-05-01 09:30:00,108.48,108.48,104.4,106.26,123922.0,106.1803,106.1803,102.1868,104.0073,123922.0
2023-05-01 09:35:00,106.26,109.44,106.2,107.42,320132.0,104.0073,107.1199,103.9486,105.1427,320132.0
2023-05-01 09:40:00,107.64,108.89,106.99,108.59,82593.0,105.3581,106.5816,104.7218,106.2879,82593.0
2023-05-01 09:45:00,108.47,108.53,106.57,107.22,94422.0,106.1705,106.2292,104.3108,104.947,94422.0
2023-05-01 09:50:00,107.35,107.5,106.4,106.56,45393.0,105.0742,105.221,104.1444,104.301,45393.0
2023-05-01 09:55:00,106.56,106.63,105.28,105.76,165144.0,104.301,104.3695,103.0481,103.5179,165144.0
2023-05-01 10:00:00,105.75,105.89,105.27,105.51,105934.0,103.5081,103.6452,103.0383,103.2732,105934.0
2023-05-01 10:05:00,105.45,105.46,104.74,105.26,71480.0,103.2145,103.2243,102.5195,103.0285,71480.0
2023-05-01 10:10:00,105.23,105.94,105.17,105.46,82202.0,102.9992,103.6941,102.9404,103.2243,82202.0
2023-05-01 10:15:00,105.51,105.89,105.21,105.3,167595.0,103.2732,103.6452,102.9796,103.0677,167595.0
2023-05-01 10:20:00,105.21,105.36,104.84,105.16,40334.0,102.9796,103.1264,102.6174,102.9306,40334.0
2023-05-01 10:25:00,105.1,105.5,105.04,105.15,63204.0,102.8719,103.2634,102.8132,102.9209,63204.0
2023-05-01 10:30:00,105.15,105.65,105.11,105.18,71689.0,102.9209,103.4103,102.8817,102.9502,71689.0
2023-05-01 10:35:00,105.18,106.0,105.0,105.89,70926.0,102.9502,103.7528,102.774,103.6452,70926.0
2023-05-01 10:40:00,105.87,106.19,105.55,105.9,58829.0,103.6256,103.9388,103.3124,103.655,58829.0
2023-05-01 10:45:00,105.9,105.9,105.39,105.43,32531.0,103.655,103.655,103.1558,103.1949,32531.0
2023-05-01 10:50:00,105.43,105.53,105.16,105.23,43197.0,103.1949,103.2928,102.9306,102.9992,43197.0
2023-05-01 10:55:00,105.23,105.28,104.85,105.06,32195.0,102.9992,103.0481,102.6272,102.8328,32195.0
2023-05-01 11:00:00,104.98,105.45,104.97,105.45,32193.0,102.7545,103.2145,102.7447,103.2145,32193.0
2023-05-01 11:05:00,105.4,105.44,105.07,105.39,42235.0,103.1656,103.2047,102.8426,103.1558,42235.0
2023-05-01 11:10:00,105.34,105.4,105.1,105.23,78379.0,103.1068,103.1656,102.8719,102.9992,78379.0
2023-05-01 11:15:00,105.22,105.24,104.6,104.84,55437.0,102.9894,103.0089,102.3825,102.6174,55437.0
2023-05-01 11:20:00,104.84,105.1,104.62,104.65,58782.0,102.6174,102.8719,102.4021,102.4315,58782.0
2023-05-01 11:25:00,104.64,105.01,104.56,104.95,38821.0,102.4217,102.7838,102.3434,102.7251,38821.0
2023-05-01 11:30:00,104.92,104.94,104.13,104.13,65594.0,102.6957,102.7153,101.9225,101.9225,65594.0
2023-05-01 11:35:00,104.1,104.34,103.95,104.16,75276.0,101.8931,102.128,101.7463,101.9518,75276.0
2023-05-01 11:40:00,104.18,104.32,104.01,104.23,43055.0,101.9714,102.1085,101.805,102.0204,43055.0
2023-05-01 11:45:00,104.23,104.31,104.09,104.15,40116.0,102.0204,102.0987,101.8833,101.9421,40116.0
2023-05-01 11:50:00,104.15,104.37,104.12,104.25,62370.0,101.9421,102.1574,101.9127,102.0399,62370.0
2023-05-01 11:55:00,104.3,104.49,104.14,104.31,31354.0,102.0889,102.2748,101.9323,102.0987,31354.0
2023-05-01 12:00:00,104.32,104.46,104.31,104.33,19251.0,102.1085,102.2455,102.0987,102.1182,19251.0
2023-05-01 12:05:00,104.36,104.59,104.24,104.59,16856.0,102.1476,102.3727,102.0301,102.3727,16856.0
2023-05-01 12:10:00,104.54,104.55,104.26,104.45,30620.0,102.3238,102.3336,102.0497,102.2357,30620.0
2023-05-01 12:15:00,104.46,104.57,104.37,104.37,27012.0,102.2455,102.3532,102.1574,102.1574,27012.0
2023-05-01 12:20:00,104.38,104.46,104.31,104.43,13773.0,102.1672,102.2455,102.0987,102.2161,13773.0
2023-05-01 12:25:00,104.42,104.53,104.4,104.45,28748.0,102.2063,102.314,102.1868,102.2357,28748.0
2023-05-01 12:30:00,104.46,104.6,104.39,104.51,21244.0,102.2455,102.3825,102.177,102.2944,21244.0
2023-05-01 12:35:00,104.55,104.57,104.37,104.51,29902.0,102.3336,102.3532,102.1574,102.2944,29902.0
2023-05-01 12:40:00,104.49,104.54,104.37,104.4,25847.0,102.2748,102.3238,102.1574,102.1868,25847.0
2023-05-01 12:45:00,104.34,104.35,103.99,104.08,25933.0,102.128,102.1378,101.7854,101.8735,25933.0
2023-05-01 12:50:00,104.1,104.32,104.01,104.32,36020.0,101.8931,102.1085,101.805,102.1085,36020.0
2023-05-01 12:55:00,104.34,104.46,104.29,104.29,23712.0,102.128,102.2455,102.0791,102.0791,23712.0
2023-05-01 13:00:00,104.22,104.28,103.96,104.02,22743.0,102.0106,102.0693,101.7561,101.8148,22743.0
2023-05-01 13:05:00,104.06,104.09,103.61,103.66,33398.0,101.854,101.8833,101.4135,101.4624,33398.0
2023-05-01 13:10:00,103.69,103.77,103.64,103.71,11013.0,101.4918,101.5701,101.4429,101.5114,11013.0
2023-05-01 13:15:00,103.68,103.76,103.45,103.61,23428.0,101.482,101.5603,101.2569,101.4135,23428.0
2023-05-01 13:20:00,103.62,103.98,103.61,103.93,17972.0,101.4233,101.7757,101.4135,101.7267,17972.0
2023-05-01 13:25:00,103.89,104.03,103.76,103.81,34814.0,101.6876,101.8246,101.5603,101.6093,34814.0
2023-05-01 13:30:00,103.81,104.02,103.74,103.74,13574.0,101.6093,101.8148,101.5407,101.5407,13574.0
2023-05-01 13:35:00,103.8,103.99,103.74,103.99,22303.0,101.5995,101.7854,101.5407,101.7854,22303.0
2023-05-01 13:40:00,103.99,104.07,103.87,104.01,48202.0,101.7854,101.8638,101.668,101.805,48202.0
2023-05-01 13:45:00,104.01,104.03,103.77,103.88,21283.0,101.805,101.8246,101.5701,101.6778,21283.0
2023-05-01 13:50:00,103.88,104.08,103.82,104.08,23634.0,101.6778,101.8735,101.6191,101.8735,23634.0
2023-05-01 13:55:00,104.06,104.25,104.04,104.23,21183.0,101.854,102.0399,101.8344,102.0204,21183.0
2023-05-01 14:00:00,104.2,104.4,104.19,104.34,19374.0,101.991,102.1868,101.9812,102.128,19374.0
2023-05-01 14:05:00,104.34,104.47,104.29,104.44,16105.0,102.128,102.2553,102.0791,102.2259,16105.0
2023-05-01 14:10:00,104.41,104.46,104.15,104.15,13940.0,102.1965,102.2455,101.9421,101.9421,13940.0
2023-05-01 14:15:00,104.15,104.2,104.05,104.09,23686.0,101.9421,101.991,101.8442,101.8833,23686.0
2023-05-01 14:20:00,104.11,104.14,103.72,103.75,46179.0,101.9029,101.9323,101.5212,101.5505,46179.0
2023-05-01 14:25:00,103.76,103.84,103.66,103.74,26016.0,101.5603,101.6386,101.4624,101.5407,26016.0
2023-05-01 14:30:00,103.71,103.74,103.35,103.4,23140.0,101.5114,101.5407,101.159,101.208,23140.0
2023-05-01 14:35:00,103.38,103.59,103.17,103.59,56645.0,101.1884,101.3939,100.9828,101.3939,56645.0
2023-05-01 14:40:00,103.57,103.9,103.48,103.71,44824.0,101.3744,101.6974,101.2863,101.5114,44824.0
2023-05-01 14:45:00,103.72,103.76,103.54,103.54,14585.0,101.5212,101.5603,101.345,101.345,14585.0
2023-05-01 14:50:00,103.59,103.64,103.51,103.55,15408.0,101.3939,101.4429,101.3156,101.3548,15408.0
2023-05-01 14:55:00,103.54,103.6,103.45,103.5,24237.0,101.345,101.4037,101.2569,101.3058,24237.0
2023-05-01 15:00:00,103.54,103.56,103.33,103.34,17878.0,101.345,101.3646,101.1394,101.1492,17878.0
2023-05-01 15:05:00,103.34,103.44,103.24,103.3,100593.0,101.1492,101.2471,101.0513,101.1101,100593.0
2023-05-01 15:10:00,103.26,103.29,102.86,102.92,31509.0,101.0709,101.1003,100.6794,100.7381,31509.0
2023-05-01 15:15:00,102.91,102.93,102.65,102.73,50507.0,100.7283,100.7479,100.4739,100.5522,50507.0
2023-05-01 15:20:00,102.73,102.79,102.57,102.64,53252.0,100.5522,100.6109,100.3956,100.4641,53252.0
2023-05-01 15:25:00,102.65,102.83,102.56,102.61,36378.0,100.4739,100.65,100.3858,100.4347,36378.0
2023-05-01 15:30:00,102.61,102.96,102.58,102.83,56721.0,100.4347,100.7773,100.4053,100.65,56721.0
2023-05-01 15:35:00,102.81,103.09,102.75,103.07,67684.0,100.6305,100.9045,100.5717,100.885,67684.0
2023-05-01 15:40:00,103.04,103.44,103.03,103.43,113074.0,100.8556,101.2471,100.8458,101.2373,113074.0
2023-05-01 15:45:00,103.4,103.85,103.32,103.74,122627.0,101.208,101.6484,101.1297,101.5407,122627.0
2023-05-01 15:50:00,103.62,103.74,103.18,103.32,159580.0,101.4233,101.5407,100.9926,101.1297,159580.0
2023-05-01 15:55:00,103.33,103.33,102.96,103.06,285682.0,101.1394,101.1394,100.7773,100.8752,285682.0
2023-05-02 09:30:00,103.0,104.0,101.96,102.3,72402.0,100.8164,101.7952,99.7985,100.1313,72402.0
2023-05-02 09:35:00,102.4,102.56,101.93,101.96,38615.0,100.2292,100.3858,99.7691,99.7985,38615.0
2023-05-02 09:40:00,101.93,101.96,101.04,101.16,30573.0,99.7691,99.7985,98.898,99.0154,30573.0
2023-05-02 09:45:00,101.23,101.25,100.62,100.82,34038.0,99.084,99.1035,98.4869,98.6826,34038.0
2023-05-02 09:50:00,100.75,100.75,100.3,100.39,22911.0,98.6141,98.6141,98.1737,98.2618,22911.0
2023-05-02 09:55:00,100.32,100.47,99.82,100.29,46502.0,98.1932,98.3401,97.7038,98.1639,46502.0
2023-05-02 10:00:00,100.3,100.61,100.08,100.39,90101.0,98.1737,98.4771,97.9583,98.2618,90101.0
2023-05-02 10:05:00,100.33,100.37,99.92,100.31,50236.0,98.203,98.2422,97.8017,98.1835,50236.0
2023-05-02 10:10:00,100.31,100.4,99.27,99.29,127565.0,98.1835,98.2716,97.1655,97.1851,127565.0
2023-05-02 10:15:00,99.34,99.47,98.95,98.97,92005.0,97.234,97.3613,96.8523,96.8719,92005.0
2023-05-02 10:20:00,99.03,99.06,98.6,98.61,60929.0,96.9306,96.96,96.5097,96.5195,60929.0
2023-05-02 10:25:00,98.56,98.82,98.4,98.5,58679.0,96.4706,96.725,96.314,96.4118,58679.0
2023-05-02 10:30:00,98.5,98.61,98.2,98.48,39416.0,96.4118,96.5195,96.1182,96.3923,39416.0
2023-05-02 10:35:00,98.47,98.75,98.04,98.09,147409.0,96.3825,96.6565,95.9616,96.0105,147409.0
2023-05-02 10:40:00,98.11,98.27,97.71,97.75,43161.0,96.0301,96.1867,95.6386,95.6777,43161.0
2023-05-02 10:45:00,97.75,97.98,97.44,97.9,52367.0,95.6777,95.9029,95.3743,95.8246,52367.0
2023-05-02 10:50:00,97.89,98.52,97.84,98.44,73605.0,95.8148,96.4314,95.7658,96.3531,73605.0
2023-05-02 10:55:00,98.4,98.46,97.75,97.76,48533.0,96.314,96.3727,95.6777,95.6875,48533.0
2023-05-02 11:00:00,97.74,97.99,97.58,97.98,20699.0,95.6679,95.9126,95.5113,95.9029,20699.0
2023-05-02 11:05:00,97.92,98.12,97.76,97.98,26481.0,95.8441,96.0399,95.6875,95.9029,26481.0
2023-05-02 11:10:00,97.98,98.36,97.97,98.34,32287.0,95.9029,96.2748,95.8931,96.2552,32287.0
2023-05-02 11:15:00,98.26,98.36,98.0,98.09,25821.0,96.1769,96.2748,95.9224,96.0105,25821.0
2023-05-02 11:20:00,98.14,98.3,97.97,98.13,30497.0,96.0595,96.2161,95.8931,96.0497,30497.0
2023-05-02 11:25:00,98.13,98.37,98.0,98.37,17250.0,96.0497,96.2846,95.9224,96.2846,17250.0
2023-05-02 11:30:00,98.4,98.46,98.0,98.12,19321.0,96.314,96.3727,95.9224,96.0399,19321.0
2023-05-02 11:35:00,98.12,98.3,98.0,98.09,23804.0,96.0399,96.2161,95.9224,96.0105,23804.0
2023-05-02 11:40:00,98.09,98.25,97.98,98.12,31658.0,96.0105,96.1671,95.9029,96.0399,31658.0
2023-05-02 11:45:00,98.12,98.47,98.11,98.45,32671.0,96.0399,96.3825,96.0301,96.3629,32671.0
2023-05-02 11:50:00,98.45,98.47,98.13,98.41,40137.0,96.3629,96.3825,96.0497,96.3237,40137.0
2023-05-02 11:55:00,98.42,98.46,98.22,98.43,53740.0,96.3335,96.3727,96.1378,96.3433,53740.0
2023-05-02 12:00:00,98.43,98.73,98.43,98.69,15427.0,96.3433,96.637,96.3433,96.5978,15427.0
2023-05-02 12:05:00,98.7,98.73,98.53,98.56,24352.0,96.6076,96.637,96.4412,96.4706,24352.0
2023-05-02 12:10:00,98.56,98.66,98.27,98.66,35439.0,96.4706,96.5684,96.1867,96.5684,35439.0
2023-05-02 12:15:00,98.62,98.64,98.09,98.16,24996.0,96.5293,96.5489,96.0105,96.079,24996.0
2023-05-02 12:20:00,98.21,98.39,98.12,98.39,25802.0,96.128,96.3042,96.0399,96.3042,25802.0
2023-05-02 12:25:00,98.4,98.42,97.97,98.13,15960.0,96.314,96.3335,95.8931,96.0497,15960.0
2023-05-02 12:30:00,98.09,98.12,97.56,97.63,27332.0,96.0105,96.0399,95.4918,95.5603,27332.0
2023-05-02 12:35:00,97.66,97.79,97.46,97.52,21630.0,95.5896,95.7169,95.3939,95.4526,21630.0
2023-05-02 12:40:00,97.48,97.55,97.35,97.48,22373.0,95.4135,95.482,95.2862,95.4135,22373.0
2023-05-02 12:45:00,97.45,98.01,97.45,97.98,47851.0,95.3841,95.9322,95.3841,95.9029,47851.0
2023-05-02 12:50:00,98.02,98.27,98.02,98.19,37868.0,95.942,96.1867,95.942,96.1084,37868.0
2023-05-02 12:55:00,98.19,98.21,97.69,97.83,36534.0,96.1084,96.128,95.619,95.756,36534.0
2023-05-02 13:00:00,97.83,98.57,97.83,98.5,85627.0,95.756,96.4803,95.756,96.4118,85627.0
2023-05-02 13:05:00,98.5,98.68,98.44,98.46,36713.0,96.4118,96.588,96.3531,96.3727,36713.0
2023-05-02 13:10:00,98.36,98.44,98.2,98.31,16235.0,96.2748,96.3531,96.1182,96.2259,16235.0
2023-05-02 13:15:00,98.31,98.35,98.14,98.27,19172.0,96.2259,96.265,96.0595,96.1867,19172.0
2023-05-02 13:20:00,98.27,98.62,98.27,98.62,14384.0,96.1867,96.5293,96.1867,96.5293,14384.0
2023-05-02 13:25:00,98.62,99.19,98.61,98.87,17781.0,96.5293,97.0872,96.5195,96.774,17781.0
2023-05-02 13:30:00,98.87,98.93,98.52,98.61,14929.0,96.774,96.8327,96.4314,96.5195,14929.0
2023-05-02 13:35:00,98.61,98.92,98.59,98.9,31153.0,96.5195,96.8229,96.4999,96.8034,31153.0
2023-05-02 13:40:00,98.89,98.98,98.86,98.97,12931.0,96.7936,96.8817,96.7642,96.8719,12931.0
2023-05-02 13:45:00,98.97,99.5,98.97,99.46,31564.0,96.8719,97.3906,96.8719,97.3515,31564.0
2023-05-02 13:50:00,99.47,99.63,99.32,99.48,65685.0,97.3613,97.5179,97.2144,97.3711,65685.0
2023-05-02 13:55:00,99.48,99.68,99.05,99.13,22189.0,97.3711,97.5668,96.9502,97.0285,22189.0
2023-05-02 14:00:00,99.17,99.2,98.93,98.99,16988.0,97.0676,97.097,96.8327,96.8914,16988.0
2023-05-02 14:05:00,99.05,99.1,98.88,98.95,20778.0,96.9502,96.9991,96.7838,96.8523,20778.0
2023-05-02 14:10:00,98.99,99.02,98.67,98.67,16652.0,96.8914,96.9208,96.5782,96.5782,16652.0
2023-05-02 14:15:00,98.67,98.97,98.55,98.92,21088.0,96.5782,96.8719,96.4608,96.8229,21088.0
2023-05-02 14:20:00,98.95,98.95,98.81,98.88,13480.0,96.8523,96.8523,96.7153,96.7838,13480.0
2023-05-02 14:25:00,98.89,99.01,98.79,99.01,18306.0,96.7936,96.911,96.6957,96.911,18306.0
2023-05-02 14:30:00,98.99,99.32,98.96,99.32,23069.0,96.8914,97.2144,96.8621,97.2144,23069.0
2023-05-02 14:35:00,99.35,99.8,99.3,99.78,26927.0,97.2438,97.6843,97.1949,97.6647,26927.0
2023-05-02 14:40:00,99.78,99.8,99.58,99.75,14124.0,97.6647,97.6843,97.4689,97.6353,14124.0
2023-05-02 14:45:00,99.78,99.85,99.56,99.84,18726.0,97.6647,97.7332,97.4494,97.7234,18726.0
2023-05-02 14:50:00,99.87,99.96,99.69,99.92,20852.0,97.7528,97.8409,97.5766,97.8017,20852.0
2023-05-02 14:55:00,99.89,100.11,99.85,100.08,44534.0,97.7724,97.9877,97.7332,97.9583,44534.0
2023-05-02 15:00:00,100.09,100.27,100.03,100.18,43785.0,97.9681,98.1443,97.9094,98.0562,43785.0
2023-05-02 15:05:00,100.17,100.28,100.07,100.08,29005.0,98.0464,98.1541,97.9485,97.9583,29005.0
2023-05-02 15:10:00,100.09,100.39,100.03,100.36,34500.0,97.9681,98.2618,97.9094,98.2324,34500.0
2023-05-02 15:15:00,100.36,100.47,100.11,100.13,21443.0,98.2324,98.3401,97.9877,98.0073,21443.0
2023-05-02 15:20:00,100.15,100.3,100.09,100.24,22657.0,98.0269,98.1737,97.9681,98.1149,22657.0
2023-05-02 15:25:00,100.27,100.56,100.27,100.45,19526.0,98.1443,98.4282,98.1443,98.3205,19526.0
2023-05-02 15:30:00,100.42,100.45,100.22,100.32,26165.0,98.2911,98.3205,98.0954,98.1932,26165.0
2023-05-02 15:35:00,100.32,100.53,100.28,100.48,30717.0,98.1932,98.3988,98.1541,98.3499,30717.0
2023-05-02 15:40:00,100.46,100.67,100.36,100.54,31919.0,98.3303,98.5358,98.2324,98.4086,31919.0
2023-05-02 15:45:00,100.51,100.59,100.32,100.46,60258.0,98.3792,98.4575,98.1932,98.3303,60258.0
2023-05-02 15:50:00,100.43,100.75,100.39,100.65,112938.0,98.3009,98.6141,98.2618,98.5163,112938.0
2023-05-02 15:55:00,100.65,100.78,100.48,100.72,175970.0,98.5163,98.6435,98.3499,98.5848,175970.0
2023-05-03 09:30:00,101.01,101.92,101.01,101.81,44469.0,98.8686,99.7593,98.8686,99.6517,44469.0
2023-05-03 09:35:00,101.87,102.06,101.55,101.73,22241.0,99.7104,99.8964,99.3972,99.5734,22241.0
2023-05-03 09:40:00,101.84,102.29,101.84,102.24,25727.0,99.681,100.1215,99.681,100.0725,25727.0
2023-05-03 09:45:00,102.22,103.66,102.21,103.58,58747.0,100.053,101.4624,100.0432,101.3841,58747.0
2023-05-03 09:50:00,103.63,105.08,103.61,104.59,104864.0,101.4331,102.8523,101.4135,102.3727,104864.0
2023-05-03 09:55:00,104.65,104.85,104.0,104.11,49267.0,102.4315,102.6272,101.7952,101.9029,49267.0
2023-05-03 10:00:00,104.11,104.21,103.65,103.91,51934.0,101.9029,102.0008,101.4527,101.7071,51934.0
2023-05-03 10:05:00,103.96,104.12,103.38,103.56,31691.0,101.7561,101.9127,101.1884,101.3646,31691.0
2023-05-03 10:10:00,103.53,103.79,103.33,103.38,31289.0,101.3352,101.5897,101.1394,101.1884,31289.0
2023-05-03 10:15:00,103.4,103.82,103.28,103.33,66392.0,101.208,101.6191,101.0905,101.1394,66392.0
2023-05-03 10:20:00,103.29,103.47,103.21,103.27,12316.0,101.1003,101.2765,101.022,101.0807,12316.0
2023-05-03 10:25:00,103.2,103.34,103.01,103.09,22402.0,101.0122,101.1492,100.8262,100.9045,22402.0
2023-05-03 10:30:00,103.17,103.66,103.16,103.46,14429.0,100.9828,101.4624,100.973,101.2667,14429.0
2023-05-03 10:35:00,103.47,103.68,103.39,103.68,18864.0,101.2765,101.482,101.1982,101.482,18864.0
2023-05-03 10:40:00,103.62,103.78,103.38,103.45,23419.0,101.4233,101.5799,101.1884,101.2569,23419.0
2023-05-03 10:45:00,103.48,103.68,103.25,103.46,26710.0,101.2863,101.482,101.0611,101.2667,26710.0
2023-05-03 10:50:00,103.54,103.8,103.43,103.45,13637.0,101.345,101.5995,101.2373,101.2569,13637.0
2023-05-03 10:55:00,103.43,103.78,103.39,103.75,18595.0,101.2373,101.5799,101.1982,101.5505,18595.0
2023-05-03 11:00:00,103.73,103.97,103.72,103.96,19633.0,101.531,101.7659,101.5212,101.7561,19633.0
2023-05-03 11:05:00,103.99,104.2,103.78,104.17,34900.0,101.7854,101.991,101.5799,101.9616,34900.0
2023-05-03 11:10:00,104.2,104.47,104.15,104.47,20352.0,101.991,102.2553,101.9421,102.2553,20352.0
2023-05-03 11:15:00,104.48,104.59,104.33,104.54,24987.0,102.2651,102.3727,102.1182,102.3238,24987.0
2023-05-03 11:20:00,104.55,104.97,104.54,104.88,22831.0,102.3336,102.7447,102.3238,102.6566,22831.0
2023-05-03 11:25:00,104.91,104.93,104.81,104.85,24948.0,102.6859,102.7055,102.5881,102.6272,24948.0
2023-05-03 11:30:00,104.88,104.98,104.71,104.88,19218.0,102.6566,102.7545,102.4902,102.6566,19218.0
2023-05-03 11:35:00,104.88,105.0,104.74,104.95,17784.0,102.6566,102.774,102.5195,102.7251,17784.0
2023-05-03 11:40:00,104.93,105.03,104.84,104.92,18732.0,102.7055,102.8034,102.6174,102.6957,18732.0
2023-05-03 11:45:00,104.93,105.04,104.84,104.87,17739.0,102.7055,102.8132,102.6174,102.6468,17739.0
2023-05-03 11:50:00,104.86,104.96,104.82,104.96,14533.0,102.637,102.7349,102.5979,102.7349,14533.0
2023-05-03 11:55:00,104.96,105.27,104.96,104.99,20568.0,102.7349,103.0383,102.7349,102.7642,20568.0
2023-05-03 12:00:00,105.06,105.07,104.87,105.02,11825.0,102.8328,102.8426,102.6468,102.7936,11825.0
2023-05-03 12:05:00,105.0,105.19,104.93,105.04,12694.0,102.774,102.96,102.7055,102.8132,12694.0
2023-05-03 12:10:00,105.0,105.11,104.96,105.11,11785.0,102.774,102.8817,102.7349,102.8817,11785.0
2023-05-03 12:15:00,105.09,105.18,104.99,105.03,7935.0,102.8621,102.9502,102.7642,102.8034,7935.0
2023-05-03 12:20:00,105.01,105.31,104.92,105.25,11724.0,102.7838,103.0775,102.6957,103.0187,11724.0
2023-05-03 12:25:00,105.26,105.47,105.26,105.47,15516.0,103.0285,103.2341,103.0285,103.2341,15516.0
2023-05-03 12:30:00,105.46,105.48,105.36,105.45,14426.0,103.2243,103.2439,103.1264,103.2145,14426.0
2023-05-03 12:35:00,105.48,105.55,105.4,105.43,18313.0,103.2439,103.3124,103.1656,103.1949,18313.0
2023-05-03 12:40:00,105.44,105.45,104.93,104.93,16187.0,103.2047,103.2145,102.7055,102.7055,16187.0
2023-05-03 12:45:00,104.94,105.15,104.89,105.12,16848.0,102.7153,102.9209,102.6664,102.8915,16848.0
2023-05-03 12:50:00,105.14,105.29,105.13,105.22,10567.0,102.9111,103.0579,102.9013,102.9894,10567.0
2023-05-03 12:55:00,105.17,105.36,105.17,105.31,7630.0,102.9404,103.1264,102.9404,103.0775,7630.0
2023-05-03 13:00:00,105.3,105.64,105.26,105.64,29800.0,103.0677,103.4005,103.0285,103.4005,29800.0
2023-05-03 13:05:00,105.67,105.74,105.53,105.62,15611.0,103.4298,103.4983,103.2928,103.3809,15611.0
2023-05-03 13:10:00,105.64,105.73,105.6,105.71,12778.0,103.4005,103.4886,103.3613,103.469,12778.0
2023-05-03 13:15:00,105.74,105.94,105.68,105.87,19749.0,103.4983,103.6941,103.4396,103.6256,19749.0
2023-05-03 13:20:00,105.82,106.12,105.81,106.07,34573.0,103.5767,103.8703,103.5669,103.8214,34573.0
2023-05-03 13:25:00,106.1,106.26,106.04,106.22,17655.0,103.8507,104.0073,103.792,103.9682,17655.0
2023-05-03 13:30:00,106.27,106.27,106.06,106.06,19380.0,104.0171,104.0171,103.8116,103.8116,19380.0
2023-05-03 13:35:00,106.06,106.07,105.81,105.86,14608.0,103.8116,103.8214,103.5669,103.6158,14608.0
2023-05-03 13:40:00,105.86,105.88,105.61,105.62,17812.0,103.6158,103.6354,103.3711,103.3809,17812.0
2023-05-03 13:45:00,105.61,105.61,105.33,105.34,11230.0,103.3711,103.3711,103.097,103.1068,11230.0
2023-05-03 13:50:00,105.33,105.38,105.14,105.19,24272.0,103.097,103.146,102.9111,102.96,24272.0
2023-05-03 13:55:00,105.19,105.38,105.07,105.21,18190.0,102.96,103.146,102.8426,102.9796,18190.0
2023-05-03 14:00:00,105.17,105.47,104.9,105.27,41960.0,102.9404,103.2341,102.6762,103.0383,41960.0
2023-05-03 14:05:00,105.17,105.4,104.92,104.99,27503.0,102.9404,103.1656,102.6957,102.7642,27503.0
2023-05-03 14:10:00,104.97,105.13,104.67,105.13,22637.0,102.7447,102.9013,102.451,102.9013,22637.0
2023-05-03 14:15:00,105.14,105.3,105.08,105.23,31099.0,102.9111,103.0677,102.8523,102.9992,31099.0
2023-05-03 14:20:00,105.22,105.57,105.21,105.39,26438.0,102.9894,103.332,102.9796,103.1558,26438.0
2023-05-03 14:25:00,105.34,105.78,105.32,105.36,19981.0,103.1068,103.5375,103.0873,103.1264,19981.0
2023-05-03 14:30:00,105.34,105.5,105.03,105.11,28670.0,103.1068,103.2634,102.8034,102.8817,28670.0
2023-05-03 14:35:00,105.01,105.95,104.68,105.87,44823.0,102.7838,103.7039,102.4608,103.6256,44823.0
2023-05-03 14:40:00,105.9,106.47,105.58,105.81,32863.0,103.655,104.2129,103.3417,103.5669,32863.0
2023-05-03 14:45:00,105.81,105.93,105.4,105.46,26593.0,103.5669,103.6843,103.1656,103.2243,26593.0
2023-05-03 14:50:00,105.45,105.6,104.85,105.38,25865.0,103.2145,103.3613,102.6272,103.146,25865.0
2023-05-03 14:55:00,105.37,105.66,105.02,105.42,15422.0,103.1362,103.42,102.7936,103.1851,15422.0
2023-05-03 15:00:00,105.33,105.38,104.79,105.12,15922.0,103.097,103.146,102.5685,102.8915,15922.0
2023-05-03 15:05:00,105.01,105.45,104.3,104.41,14334.0,102.7838,103.2145,102.0889,102.1965,14334.0
2023-05-03 15:10:00,104.29,104.29,103.88,103.92,18189.0,102.0791,102.0791,101.6778,101.7169,18189.0
2023-05-03 15:15:00,103.91,104.09,103.72,103.79,20513.0,101.7071,101.8833,101.5212,101.5897,20513.0
2023-05-03 15:20:00,103.75,104.18,103.4,103.91,23343.0,101.5505,101.9714,101.208,101.7071,23343.0
2023-05-03 15:25:00,103.95,104.18,103.68,103.73,34854.0,101.7463,101.9714,101.482,101.531,34854.0
2023-05-03 15:30:00,103.73,103.89,103.58,103.89,32209.0,101.531,101.6876,101.3841,101.6876,32209.0
2023-05-03 15:35:00,103.9,104.07,103.81,103.93,45677.0,101.6974,101.8638,101.6093,101.7267,45677.0
2023-05-03 15:40:00,103.93,104.19,103.83,104.12,62626.0,101.7267,101.9812,101.6288,101.9127,62626.0
2023-05-03 15:45:00,104.05,104.25,103.79,103.97,61944.0,101.8442,102.0399,101.5897,101.7659,61944.0
2023-05-03 15:50:00,104.0,104.28,103.97,104.18,83057.0,101.7952,102.0693,101.7659,101.9714,83057.0
2023-05-03 15:55:00,104.15,104.18,103.74,103.79,251269.0,101.9421,101.9714,101.5407,101.5897,251269.0
2023-05-04 09:30:00,103.13,103.38,102.83,102.97,13089.0,100.9437,101.1884,100.65,100.7871,13089.0
2023-05-04 09:35:00,103.36,103.64,103.15,103.28,2599.0,101.1688,101.4429,100.9633,101.0905,2599.0
2023-05-04 09:40:00,103.2,103.2,102.68,102.77,7422.0,101.0122,101.0122,100.5032,100.5913,7422.0
2023-05-04 09:45:00,102.89,103.08,102.6,102.94,16124.0,100.7088,100.8947,100.4249,100.7577,16124.0
2023-05-04 09:50:00,103.07,103.62,102.89,103.61,9723.0,100.885,101.4233,100.7088,101.4135,9723.0
2023-05-04 09:55:00,103.52,103.68,103.2,103.26,23049.0,101.3254,101.482,101.0122,101.0709,23049.0
2023-05-04 10:00:00,103.15,103.15,102.46,102.55,42287.0,100.9633,100.9633,100.2879,100.376,42287.0
2023-05-04 10:05:00,102.6,102.65,102.3,102.65,22870.0,100.4249,100.4739,100.1313,100.4739,22870.0
2023-05-04 10:10:00,102.62,102.66,102.08,102.15,55783.0,100.4445,100.4836,99.9159,99.9845,55783.0
2023-05-04 10:15:00,102.14,102.39,101.68,102.0,25512.0,99.9747,100.2194,99.5244,99.8376,25512.0
2023-05-04 10:20:00,101.99,101.99,101.21,101.5,12307.0,99.8278,99.8278,99.0644,99.3482,12307.0
2023-05-04 10:25:00,101.42,101.52,101.11,101.15,10817.0,99.2699,99.3678,98.9665,99.0057,10817.0
2023-05-04 10:30:00,101.12,101.3,100.81,101.29,24645.0,98.9763,99.1525,98.6729,99.1427,24645.0
2023-05-04 10:35:00,101.29,101.62,101.22,101.56,12938.0,99.1427,99.4657,99.0742,99.407,12938.0
2023-05-04 10:40:00,101.57,102.3,101.56,102.17,29206.0,99.4168,100.1313,99.407,100.004,29206.0
2023-05-04 10:45:00,102.19,102.89,102.08,102.42,22194.0,100.0236,100.7088,99.9159,100.2487,22194.0
2023-05-04 10:50:00,102.32,102.74,102.32,102.73,22949.0,100.1509,100.5619,100.1509,100.5522,22949.0
2023-05-04 10:55:00,102.73,102.74,101.85,101.93,9479.0,100.5522,100.5619,99.6908,99.7691,9479.0
2023-05-04 11:00:00,102.01,102.09,101.81,101.9,10863.0,99.8474,99.9257,99.6517,99.7398,10863.0
2023-05-04 11:05:00,101.99,102.54,101.98,102.2,15573.0,99.8278,100.3662,99.8181,100.0334,15573.0
2023-05-04 11:10:00,102.18,102.19,101.91,102.08,15120.0,100.0138,100.0236,99.7495,99.9159,15120.0
2023-05-04 11:15:00,101.95,101.97,101.38,101.45,8966.0,99.7887,99.8083,99.2308,99.2993,8966.0
2023-05-04 11:20:00,101.48,101.7,101.39,101.39,10727.0,99.3287,99.544,99.2406,99.2406,10727.0
2023-05-04 11:25:00,101.36,101.68,101.36,101.54,15671.0,99.2112,99.5244,99.2112,99.3874,15671.0
2023-05-04 11:30:00,101.5,101.57,101.2,101.39,18182.0,99.3482,99.4168,99.0546,99.2406,18182.0
2023-05-04 11:35:00,101.39,101.56,101.22,101.52,16663.0,99.2406,99.407,99.0742,99.3678,16663.0
2023-05-04 11:40:00,101.48,101.85,101.45,101.71,50847.0,99.3287,99.6908,99.2993,99.5538,50847.0
2023-05-04 11:45:00,101.7,101.82,101.32,101.32,14259.0,99.544,99.6615,99.172,99.172,14259.0
2023-05-04 11:50:00,101.39,101.39,101.1,101.1,29707.0,99.2406,99.2406,98.9567,98.9567,29707.0
2023-05-04 11:55:00,101.09,101.29,101.02,101.2,10980.0,98.9469,99.1427,98.8784,99.0546,10980.0
2023-05-04 12:00:00,101.23,101.54,101.15,101.54,36334.0,99.084,99.3874,99.0057,99.3874,36334.0
2023-05-04 12:05:00,101.53,101.66,101.33,101.39,12783.0,99.3776,99.5048,99.1818,99.2406,12783.0
2023-05-04 12:10:00,101.42,101.46,101.31,101.43,8927.0,99.2699,99.3091,99.1623,99.2797,8927.0
2023-05-04 12:15:00,101.5,101.74,101.42,101.56,13685.0,99.3482,99.5831,99.2699,99.407,13685.0
2023-05-04 12:20:00,101.51,101.87,101.49,101.84,6791.0,99.358,99.7104,99.3384,99.681,6791.0
2023-05-04 12:25:00,101.88,101.94,101.7,101.92,14058.0,99.7202,99.7789,99.544,99.7593,14058.0
2023-05-04 12:30:00,101.99,102.02,101.52,101.53,5446.0,99.8278,99.8572,99.3678,99.3776,5446.0
2023-05-04 12:35:00,101.54,101.74,101.5,101.74,14365.0,99.3874,99.5831,99.3482,99.5831,14365.0
2023-05-04 12:40:00,101.78,101.84,101.57,101.58,5296.0,99.6223,99.681,99.4168,99.4265,5296.0
2023-05-04 12:45:00,101.59,101.6,101.47,101.47,21983.0,99.4363,99.4461,99.3189,99.3189,21983.0
2023-05-04 12:50:00,101.48,101.48,101.15,101.16,11549.0,99.3287,99.3287,99.0057,99.0154,11549.0
2023-05-04 12:55:00,101.15,101.46,101.15,101.39,88819.0,99.0057,99.3091,99.0057,99.2406,88819.0
2023-05-04 13:00:00,101.41,101.45,101.25,101.34,11361.0,99.2601,99.2993,99.1035,99.1916,11361.0
2023-05-04 13:05:00,101.38,101.48,101.32,101.36,17227.0,99.2308,99.3287,99.172,99.2112,17227.0
2023-05-04 13:10:00,101.41,101.45,101.3,101.36,6852.0,99.2601,99.2993,99.1525,99.2112,6852.0
2023-05-04 13:15:00,101.37,101.44,101.31,101.39,23242.0,99.221,99.2895,99.1623,99.2406,23242.0
2023-05-04 13:20:00,101.41,101.62,101.37,101.53,12021.0,99.2601,99.4657,99.221,99.3776,12021.0
2023-05-04 13:25:00,101.53,101.54,101.15,101.23,10880.0,99.3776,99.3874,99.0057,99.084,10880.0
2023-05-04 13:30:00,101.22,101.28,101.16,101.27,18300.0,99.0742,99.1329,99.0154,99.1231,18300.0
2023-05-04 13:35:00,101.25,101.4,101.23,101.29,7491.0,99.1035,99.2504,99.084,99.1427,7491.0
2023-05-04 13:40:00,101.29,101.41,101.15,101.41,9995.0,99.1427,99.2601,99.0057,99.2601,9995.0
2023-05-04 13:45:00,101.44,101.58,101.37,101.58,33042.0,99.2895,99.4265,99.221,99.4265,33042.0
2023-05-04 13:50:00,101.58,101.69,101.5,101.63,14607.0,99.4265,99.5342,99.3482,99.4755,14607.0
2023-05-04 13:55:00,101.63,101.76,101.6,101.64,11833.0,99.4755,99.6027,99.4461,99.4853,11833.0
2023-05-04 14:00:00,101.64,101.69,101.55,101.67,17317.0,99.4853,99.5342,99.3972,99.5146,17317.0
2023-05-04 14:05:00,101.68,101.91,101.66,101.9,12520.0,99.5244,99.7495,99.5048,99.7398,12520.0
2023-05-04 14:10:00,101.93,102.06,101.84,102.04,17245.0,99.7691,99.8964,99.681,99.8768,17245.0
2023-05-04 14:15:00,102.05,102.05,101.85,101.91,32458.0,99.8866,99.8866,99.6908,99.7495,32458.0
2023-05-04 14:20:00,101.91,101.94,101.64,101.64,8758.0,99.7495,99.7789,99.4853,99.4853,8758.0
2023-05-04 14:25:00,101.66,101.71,101.45,101.45,14214.0,99.5048,99.5538,99.2993,99.2993,14214.0
2023-05-04 14:30:00,101.41,101.5,101.27,101.46,17216.0,99.2601,99.3482,99.1231,99.3091,17216.0
2023-05-04 14:35:00,101.48,101.64,101.42,101.42,15975.0,99.3287,99.4853,99.2699,99.2699,15975.0
2023-05-04 14:40:00,101.42,101.53,101.39,101.51,9782.0,99.2699,99.3776,99.2406,99.358,9782.0
2023-05-04 14:45:00,101.51,101.6,101.42,101.43,9136.0,99.358,99.4461,99.2699,99.2797,9136.0
2023-05-04 14:50:00,101.43,101.55,101.41,101.51,11794.0,99.2797,99.3972,99.2601,99.358,11794.0
2023-05-04 14:55:00,101.53,101.65,101.48,101.62,10815.0,99.3776,99.4951,99.3287,99.4657,10815.0
2023-05-04 15:00:00,101.66,101.8,101.65,101.77,13724.0,99.5048,99.6419,99.4951,99.6125,13724.0
2023-05-04 15:05:00,101.77,101.87,101.72,101.72,17634.0,99.6125,99.7104,99.5636,99.5636,17634.0
2023-05-04 15:10:00,101.7,101.74,101.58,101.58,13568.0,99.544,99.5831,99.4265,99.4265,13568.0
2023-05-04 15:15:00,101.57,101.57,101.4,101.45,7959.0,99.4168,99.4168,99.2504,99.2993,7959.0
2023-05-04 15:20:00,101.46,101.62,101.43,101.58,21884.0,99.3091,99.4657,99.2797,99.4265,21884.0
2023-05-04 15:25:00,101.58,101.72,101.57,101.68,22950.0,99.4265,99.5636,99.4168,99.5244,22950.0
2023-05-04 15:30:00,101.68,101.81,101.63,101.72,25558.0,99.5244,99.6517,99.4755,99.5636,25558.0
2023-05-04 15:35:00,101.69,101.81,101.65,101.7,26389.0,99.5342,99.6517,99.4951,99.544,26389.0
2023-05-04 15:40:00,101.71,101.76,101.56,101.56,64294.0,99.5538,99.6027,99.407,99.407,64294.0
2023-05-04 15:45:00,101.57,101.76,101.37,101.74,46993.0,99.4168,99.6027,99.221,99.5831,46993.0
2023-05-04 15:50:00,101.71,101.71,101.42,101.52,63527.0,99.5538,99.5538,99.2699,99.3678,63527.0
2023-05-04 15:55:00,101.51,101.64,101.43,101.49,152148.0,99.358,99.4853,99.2797,99.3384,152148.0
2023-05-05 09:30:00,103.0,103.75,102.9,102.9,16144.0,100.8164,101.5505,100.7186,100.7186,16144.0
2023-05-05 09:35:00,102.98,103.21,102.81,102.96,2514.0,100.7969,101.022,100.6305,100.7773,2514.0
2023-05-05 09:40:00,103.11,103.85,103.11,103.74,8596.0,100.9241,101.6484,100.9241,101.5407,8596.0
2023-05-05 09:45:00,103.88,104.0,103.56,103.67,5809.0,101.6778,101.7952,101.3646,101.4722,5809.0
2023-05-05 09:50:00,103.67,103.71,103.46,103.55,6227.0,101.4722,101.5114,101.2667,101.3548,6227.0
2023-05-05 09:55:00,103.68,103.68,103.45,103.55,7437.0,101.482,101.482,101.2569,101.3548,7437.0
2023-05-05 10:00:00,103.51,103.88,103.47,103.88,14443.0,101.3156,101.6778,101.2765,101.6778,14443.0
2023-05-05 10:05:00,103.97,104.29,103.97,104.18,4778.0,101.7659,102.0791,101.7659,101.9714,4778.0
2023-05-05 10:10:00,104.22,104.29,104.14,104.14,8198.0,102.0106,102.0791,101.9323,101.9323,8198.0
2023-05-05 10:15:00,104.08,104.3,104.07,104.24,5615.0,101.8735,102.0889,101.8638,102.0301,5615.0
2023-05-05 10:20:00,104.25,104.45,104.24,104.31,9634.0,102.0399,102.2357,102.0301,102.0987,9634.0
2023-05-05 10:25:00,104.31,104.45,104.29,104.39,7190.0,102.0987,102.2357,102.0791,102.177,7190.0
2023-05-05 10:30:00,104.46,104.59,104.42,104.5,5467.0,102.2455,102.3727,102.2063,102.2846,5467.0
2023-05-05 10:35:00,104.54,104.78,104.54,104.68,6626.0,102.3238,102.5587,102.3238,102.4608,6626.0
2023-05-05 10:40:00,104.74,104.78,104.47,104.61,10112.0,102.5195,102.5587,102.2553,102.3923,10112.0
2023-05-05 10:45:00,104.58,104.62,104.43,104.62,9567.0,102.3629,102.4021,102.2161,102.4021,9567.0
2023-05-05 10:50:00,104.67,104.75,104.54,104.54,5136.0,102.451,102.5293,102.3238,102.3238,5136.0
2023-05-05 10:55:00,104.51,104.51,104.3,104.4,4967.0,102.2944,102.2944,102.0889,102.1868,4967.0
2023-05-05 11:00:00,104.48,104.7,104.47,104.69,7839.0,102.2651,102.4804,102.2553,102.4706,7839.0
2023-05-05 11:05:00,104.72,104.79,104.39,104.44,26992.0,102.5,102.5685,102.177,102.2259,26992.0
2023-05-05 11:10:00,104.42,104.65,104.36,104.63,8924.0,102.2063,102.4315,102.1476,102.4119,8924.0
2023-05-05 11:15:00,104.61,104.67,104.3,104.31,104747.0,102.3923,102.451,102.0889,102.0987,104747.0
2023-05-05 11:20:00,104.25,104.28,103.85,104.0,7087.0,102.0399,102.0693,101.6484,101.7952,7087.0
2023-05-05 11:25:00,103.96,103.96,103.84,103.93,2765.0,101.7561,101.7561,101.6386,101.7267,2765.0
2023-05-05 11:30:00,103.88,103.89,103.75,103.87,7201.0,101.6778,101.6876,101.5505,101.668,7201.0
2023-05-05 11:35:00,103.87,103.94,103.84,103.86,9812.0,101.668,101.7365,101.6386,101.6582,9812.0
2023-05-05 11:40:00,103.86,103.87,103.78,103.85,8083.0,101.6582,101.668,101.5799,101.6484,8083.0
2023-05-05 11:45:00,103.86,104.19,103.85,104.16,7976.0,101.6582,101.9812,101.6484,101.9518,7976.0
2023-05-05 11:50:00,104.18,104.47,104.17,104.41,12549.0,101.9714,102.2553,101.9616,102.1965,12549.0
2023-05-05 11:55:00,104.4,104.42,104.13,104.22,16126.0,102.1868,102.2063,101.9225,102.0106,16126.0
2023-05-05 12:00:00,104.22,104.25,103.86,103.86,2366.0,102.0106,102.0399,101.6582,101.6582,2366.0
2023-05-05 12:05:00,103.84,103.98,103.77,103.94,5147.0,101.6386,101.7757,101.5701,101.7365,5147.0
2023-05-05 12:10:00,103.93,103.96,103.79,103.9,4174.0,101.7267,101.7561,101.5897,101.6974,4174.0
2023-05-05 12:15:00,103.92,103.92,103.77,103.77,1642.0,101.7169,101.7169,101.5701,101.5701,1642.0
2023-05-05 12:20:00,103.83,103.93,103.81,103.93,6067.0,101.6288,101.7267,101.6093,101.7267,6067.0
2023-05-05 12:25:00,103.89,103.91,103.75,103.78,8855.0,101.6876,101.7071,101.5505,101.5799,8855.0
2023-05-05 12:30:00,103.8,103.89,103.77,103.84,8687.0,101.5995,101.6876,101.5701,101.6386,8687.0
2023-05-05 12:35:00,103.82,103.84,103.63,103.68,8598.0,101.6191,101.6386,101.4331,101.482,8598.0
2023-05-05 12:40:00,103.66,103.73,103.58,103.7,11969.0,101.4624,101.531,101.3841,101.5016,11969.0
2023-05-05 12:45:00,103.72,103.72,103.58,103.65,23048.0,101.5212,101.5212,101.3841,101.4527,23048.0
2023-05-05 12:50:00,103.65,103.84,103.65,103.79,9031.0,101.4527,101.6386,101.4527,101.5897,9031.0
2023-05-05 12:55:00,103.76,103.86,103.73,103.82,5575.0,101.5603,101.6582,101.531,101.6191,5575.0
2023-05-05 13:00:00,103.84,103.87,103.74,103.74,3019.0,101.6386,101.668,101.5407,101.5407,3019.0
2023-05-05 13:05:00,103.72,103.79,103.72,103.77,2821.0,101.5212,101.5897,101.5212,101.5701,2821.0
2023-05-05 13:10:00,103.75,103.87,103.73,103.76,14020.0,101.5505,101.668,101.531,101.5603,14020.0
2023-05-05 13:15:00,103.72,103.73,103.48,103.52,2610.0,101.5212,101.531,101.2863,101.3254,2610.0
2023-05-05 13:20:00,103.53,103.68,103.53,103.6,5556.0,101.3352,101.482,101.3352,101.4037,5556.0
2023-05-05 13:25:00,103.62,103.64,103.58,103.6,9173.0,101.4233,101.4429,101.3841,101.4037,9173.0
2023-05-05 13:30:00,103.62,103.68,103.53,103.55,17957.0,101.4233,101.482,101.3352,101.3548,17957.0
2023-05-05 13:35:00,103.56,103.58,103.49,103.49,11720.0,101.3646,101.3841,101.296,101.296,11720.0
2023-05-05 13:40:00,103.49,103.54,103.44,103.54,10913.0,101.296,101.345,101.2471,101.345,10913.0
2023-05-05 13:45:00,103.52,103.58,103.46,103.58,7933.0,101.3254,101.3841,101.2667,101.3841,7933.0
2023-05-05 13:50:00,103.6,103.83,103.57,103.75,30167.0,101.4037,101.6288,101.3744,101.5505,30167.0
2023-05-05 13:55:00,103.81,103.81,103.56,103.67,6943.0,101.6093,101.6093,101.3646,101.4722,6943.0
2023-05-05 14:00:00,103.71,103.76,103.68,103.7,5869.0,101.5114,101.5603,101.482,101.5016,5869.0
2023-05-05 14:05:00,103.7,103.76,103.64,103.66,15806.0,101.5016,101.5603,101.4429,101.4624,15806.0
2023-05-05 14:10:00,103.65,103.77,103.65,103.73,27652.0,101.4527,101.5701,101.4527,101.531,27652.0
2023-05-05 14:15:00,103.73,103.99,103.73,103.99,18328.0,101.531,101.7854,101.531,101.7854,18328.0
2023-05-05 14:20:00,103.98,104.12,103.95,104.11,14824.0,101.7757,101.9127,101.7463,101.9029,14824.0
2023-05-05 14:25:00,104.12,104.37,104.12,104.37,9886.0,101.9127,102.1574,101.9127,102.1574,9886.0
2023-05-05 14:30:00,104.37,104.47,104.37,104.45,9676.0,102.1574,102.2553,102.1574,102.2357,9676.0
2023-05-05 14:35:00,104.45,104.55,104.44,104.5,5258.0,102.2357,102.3336,102.2259,102.2846,5258.0
2023-05-05 14:40:00,104.54,104.59,104.53,104.56,7198.0,102.3238,102.3727,102.314,102.3434,7198.0
2023-05-05 14:45:00,104.55,104.63,104.51,104.59,6738.0,102.3336,102.4119,102.2944,102.3727,6738.0
2023-05-05 14:50:00,104.61,104.63,104.54,104.54,2736.0,102.3923,102.4119,102.3238,102.3238,2736.0
2023-05-05 14:55:00,104.48,104.63,104.43,104.46,10041.0,102.2651,102.4119,102.2161,102.2455,10041.0
2023-05-05 15:00:00,104.45,104.68,104.44,104.68,4880.0,102.2357,102.4608,102.2259,102.4608,4880.0
2023-05-05 15:05:00,104.69,104.85,104.69,104.81,14465.0,102.4706,102.6272,102.4706,102.5881,14465.0
2023-05-05 15:10:00,104.83,104.87,104.76,104.82,7455.0,102.6076,102.6468,102.5391,102.5979,7455.0
2023-05-05 15:15:00,104.79,104.86,104.75,104.77,7391.0,102.5685,102.637,102.5293,102.5489,7391.0
2023-05-05 15:20:00,104.77,104.86,104.71,104.81,8628.0,102.5489,102.637,102.4902,102.5881,8628.0
2023-05-05 15:25:00,104.81,104.81,104.68,104.72,9026.0,102.5881,102.5881,102.4608,102.5,9026.0
2023-05-05 15:30:00,104.72,104.8,104.69,104.76,13328.0,102.5,102.5783,102.4706,102.5391,13328.0
2023-05-05 15:35:00,104.75,104.75,104.63,104.64,8479.0,102.5293,102.5293,102.4119,102.4217,8479.0
2023-05-05 15:40:00,104.63,104.8,104.61,104.67,14933.0,102.4119,102.5783,102.3923,102.451,14933.0
2023-05-05 15:45:00,104.67,104.68,104.54,104.66,20603.0,102.451,102.4608,102.3238,102.4412,20603.0
2023-05-05 15:50:00,104.63,104.67,104.56,104.63,38256.0,102.4119,102.451,102.3434,102.4119,38256.0
2023-05-05 15:55:00,104.63,104.81,104.62,104.81,135082.0,102.4119,102.5881,102.4021,102.5881,135082.0
2023-05-08 09:30:00,105.27,105.32,104.75,104.86,10589.0,103.0383,103.0873,102.5293,102.637,10589.0
2023-05-08 09:35:00,104.94,105.64,104.89,105.33,11232.0,102.7153,103.4005,102.6664,103.097,11232.0
2023-05-08 09:40:00,105.39,105.5,105.02,105.08,9905.0,103.1558,103.2634,102.7936,102.8523,9905.0
2023-05-08 09:45:00,105.11,105.11,104.66,104.66,3866.0,102.8817,102.8817,102.4412,102.4412,3866.0
2023-05-08 09:50:00,104.62,104.78,104.49,104.56,2688.0,102.4021,102.5587,102.2748,102.3434,2688.0
2023-05-08 09:55:00,104.57,104.78,104.56,104.66,1681.0,102.3532,102.5587,102.3434,102.4412,1681.0
2023-05-08 10:00:00,104.66,104.81,104.65,104.75,1947.0,102.4412,102.5881,102.4315,102.5293,1947.0
2023-05-08 10:05:00,104.78,104.79,104.64,104.65,3195.0,102.5587,102.5685,102.4217,102.4315,3195.0
2023-05-08 10:10:00,104.52,104.8,104.33,104.67,4301.0,102.3042,102.5783,102.1182,102.451,4301.0
2023-05-08 10:15:00,104.65,104.67,104.39,104.39,5862.0,102.4315,102.451,102.177,102.177,5862.0
2023-05-08 10:20:00,104.46,104.54,104.36,104.36,2597.0,102.2455,102.3238,102.1476,102.1476,2597.0
2023-05-08 10:25:00,104.4,104.48,104.33,104.33,6724.0,102.1868,102.2651,102.1182,102.1182,6724.0
2023-05-08 10:30:00,104.34,104.61,104.34,104.56,3545.0,102.128,102.3923,102.128,102.3434,3545.0
2023-05-08 10:35:00,104.48,104.67,104.43,104.67,5295.0,102.2651,102.451,102.2161,102.451,5295.0
2023-05-08 10:40:00,104.65,104.78,104.63,104.78,4377.0,102.4315,102.5587,102.4119,102.5587,4377.0
2023-05-08 10:45:00,104.77,104.92,104.66,104.92,5515.0,102.5489,102.6957,102.4412,102.6957,5515.0
2023-05-08 10:50:00,104.89,104.89,104.63,104.74,4712.0,102.6664,102.6664,102.4119,102.5195,4712.0
2023-05-08 10:55:00,104.78,104.88,104.7,104.83,3118.0,102.5587,102.6566,102.4804,102.6076,3118.0
2023-05-08 11:00:00,104.87,104.93,104.85,104.93,3800.0,102.6468,102.7055,102.6272,102.7055,3800.0
2023-05-08 11:05:00,104.88,104.97,104.88,104.95,3691.0,102.6566,102.7447,102.6566,102.7251,3691.0
2023-05-08 11:10:00,104.98,105.0,104.78,104.83,5027.0,102.7545,102.774,102.5587,102.6076,5027.0
2023-05-08 11:15:00,104.83,104.87,104.74,104.78,3620.0,102.6076,102.6468,102.5195,102.5587,3620.0
2023-05-08 11:20:00,104.78,104.78,104.49,104.59,3795.0,102.5587,102.5587,102.2748,102.3727,3795.0
2023-05-08 11:25:00,104.57,104.57,104.41,104.43,3999.0,102.3532,102.3532,102.1965,102.2161,3999.0
2023-05-08 11:30:00,104.43,104.47,104.32,104.47,3594.0,102.2161,102.2553,102.1085,102.2553,3594.0
2023-05-08 11:35:00,104.49,104.57,104.44,104.48,5293.0,102.2748,102.3532,102.2259,102.2651,5293.0
2023-05-08 11:40:00,104.48,104.68,104.47,104.65,5085.0,102.2651,102.4608,102.2553,102.4315,5085.0
2023-05-08 11:45:00,104.72,104.89,104.69,104.8,3189.0,102.5,102.6664,102.4706,102.5783,3189.0
2023-05-08 11:50:00,104.84,104.93,104.81,104.93,3770.0,102.6174,102.7055,102.5881,102.7055,3770.0
2023-05-08 11:55:00,104.89,104.89,104.78,104.79,1601.0,102.6664,102.6664,102.5587,102.5685,1601.0
2023-05-08 12:00:00,104.79,104.83,104.65,104.71,6487.0,102.5685,102.6076,102.4315,102.4902,6487.0
2023-05-08 12:05:00,104.7,104.71,104.63,104.67,1502.0,102.4804,102.4902,102.4119,102.451,1502.0
2023-05-08 12:10:00,104.66,104.75,104.64,104.68,4014.0,102.4412,102.5293,102.4217,102.4608,4014.0
2023-05-08 12:15:00,104.66,104.75,104.62,104.74,3559.0,102.4412,102.5293,102.4021,102.5195,3559.0
2023-05-08 12:20:00,104.72,104.75,104.71,104.73,3560.0,102.5,102.5293,102.4902,102.5098,3560.0
2023-05-08 12:25:00,104.74,104.75,104.68,104.72,4291.0,102.5195,102.5293,102.4608,102.5,4291.0
2023-05-08 12:30:00,104.73,104.76,104.56,104.56,2605.0,102.5098,102.5391,102.3434,102.3434,2605.0
2023-05-08 12:35:00,104.57,104.58,104.53,104.55,2877.0,102.3532,102.3629,102.314,102.3336,2877.0
2023-05-08 12:40:00,104.56,104.61,104.4,104.47,8009.0,102.3434,102.3923,102.1868,102.2553,8009.0
2023-05-08 12:45:00,104.45,104.5,104.4,104.47,3669.0,102.2357,102.2846,102.1868,102.2553,3669.0
2023-05-08 12:50:00,104.47,104.59,104.4,104.58,10898.0,102.2553,102.3727,102.1868,102.3629,10898.0
2023-05-08 12:55:00,104.56,104.8,104.49,104.78,13463.0,102.3434,102.5783,102.2748,102.5587,13463.0
2023-05-08 13:00:00,104.8,104.8,104.62,104.65,9593.0,102.5783,102.5783,102.4021,102.4315,9593.0
2023-05-08 13:05:00,104.65,104.71,104.62,104.66,4546.0,102.4315,102.4902,102.4021,102.4412,4546.0
2023-05-08 13:10:00,104.62,104.68,104.56,104.62,3522.0,102.4021,102.4608,102.3434,102.4021,3522.0
2023-05-08 13:15:00,104.63,104.67,104.58,104.59,1606.0,102.4119,102.451,102.3629,102.3727,1606.0
2023-05-08 13:20:00,104.61,104.62,104.49,104.49,2411.0,102.3923,102.4021,102.2748,102.2748,2411.0
2023-05-08 13:25:00,104.45,104.51,104.39,104.39,1943.0,102.2357,102.2944,102.177,102.177,1943.0
2023-05-08 13:30:00,104.42,104.56,104.39,104.51,4503.0,102.2063,102.3434,102.177,102.2944,4503.0
2023-05-08 13:35:00,104.48,104.5,104.41,104.5,1787.0,102.2651,102.2846,102.1965,102.2846,1787.0
2023-05-08 13:40:00,104.53,104.53,104.47,104.47,1955.0,102.314,102.314,102.2553,102.2553,1955.0
2023-05-08 13:45:00,104.52,104.71,104.51,104.71,1898.0,102.3042,102.4902,102.2944,102.4902,1898.0
2023-05-08 13:50:00,104.68,104.68,104.62,104.66,2023.0,102.4608,102.4608,102.4021,102.4412,2023.0
2023-05-08 13:55:00,104.66,104.73,104.62,104.62,3956.0,102.4412,102.5098,102.4021,102.4021,3956.0
2023-05-08 14:00:00,104.63,104.73,104.51,104.54,5735.0,102.4119,102.5098,102.2944,102.3238,5735.0
2023-05-08 14:05:00,104.54,104.55,104.05,104.29,6447.0,102.3238,102.3336,101.8442,102.0791,6447.0
2023-05-08 14:10:00,104.23,104.4,104.1,104.36,8769.0,102.0204,102.1868,101.8931,102.1476,8769.0
2023-05-08 14:15:00,104.37,104.49,104.37,104.44,2053.0,102.1574,102.2748,102.1574,102.2259,2053.0
2023-05-08 14:20:00,104.49,104.71,104.49,104.71,4060.0,102.2748,102.4902,102.2748,102.4902,4060.0
2023-05-08 14:25:00,104.67,104.68,104.6,104.6,1774.0,102.451,102.4608,102.3825,102.3825,1774.0
2023-05-08 14:30:00,104.63,104.66,104.53,104.58,5139.0,102.4119,102.4412,102.314,102.3629,5139.0
2023-05-08 14:35:00,104.56,104.63,104.49,104.61,5130.0,102.3434,102.4119,102.2748,102.3923,5130.0
2023-05-08 14:40:00,104.61,104.83,104.61,104.83,10096.0,102.3923,102.6076,102.3923,102.6076,10096.0
2023-05-08 14:45:00,104.83,104.84,104.76,104.84,2418.0,102.6076,102.6174,102.5391,102.6174,2418.0
2023-05-08 14:50:00,104.83,104.86,104.8,104.81,3589.0,102.6076,102.637,102.5783,102.5881,3589.0
2023-05-08 14:55:00,104.82,104.86,104.8,104.84,5101.0,102.5979,102.637,102.5783,102.6174,5101.0
2023-05-08 15:00:00,104.84,104.91,104.74,104.75,9750.0,102.6174,102.6859,102.5195,102.5293,9750.0
2023-05-08 15:05:00,104.73,104.99,104.73,104.94,15958.0,102.5098,102.7642,102.5098,102.7153,15958.0
2023-05-08 15:10:00,104.94,104.97,104.84,104.87,8176.0,102.7153,102.7447,102.6174,102.6468,8176.0
2023-05-08 15:15:00,104.88,104.95,104.73,104.89,12290.0,102.6566,102.7251,102.5098,102.6664,12290.0
2023-05-08 15:20:00,104.87,104.91,104.76,104.76,15513.0,102.6468,102.6859,102.5391,102.5391,15513.0
2023-05-08 15:25:00,104.76,104.76,104.54,104.57,10098.0,102.5391,102.5391,102.3238,102.3532,10098.0
2023-05-08 15:30:00,104.57,104.7,104.57,104.59,24396.0,102.3532,102.4804,102.3532,102.3727,24396.0
2023-05-08 15:35:00,104.61,104.81,104.59,104.73,14773.0,102.3923,102.5881,102.3727,102.5098,14773.0
2023-05-08 15:40:00,104.71,104.8,104.67,104.77,35772.0,102.4902,102.5783,102.451,102.5489,35772.0
2023-05-08 15:45:00,104.76,104.77,104.66,104.74,14384.0,102.5391,102.5489,102.4412,102.5195,14384.0
2023-05-08 15:50:00,104.73,104.73,104.53,104.54,26700.0,102.5098,102.5098,102.314,102.3238,26700.0
2023-05-08 15:55:00,104.54,104.71,104.46,104.69,71899.0,102.3238,102.4902,102.2455,102.4706,71899.0
2023-05-09 09:30:00,103.58,104.24,103.58,104.24,18832.0,101.3841,102.0301,101.3841,102.0301,18832.0
2023-05-09 09:35:00,104.42,104.65,104.22,104.52,8983.0,102.2063,102.4315,102.0106,102.3042,8983.0
2023-05-09 09:40:00,104.62,104.68,104.0,104.17,37921.0,102.4021,102.4608,101.7952,101.9616,37921.0
2023-05-09 09:45:00,104.16,104.47,104.02,104.23,35644.0,101.9518,102.2553,101.8148,102.0204,35644.0
2023-05-09 09:50:00,104.31,104.44,104.01,104.26,4926.0,102.0987,102.2259,101.805,102.0497,4926.0
2023-05-09 09:55:00,104.36,104.6,104.18,104.59,35774.0,102.1476,102.3825,101.9714,102.3727,35774.0
2023-05-09 10:00:00,104.62,104.91,104.55,104.88,28323.0,102.4021,102.6859,102.3336,102.6566,28323.0
2023-05-09 10:05:00,104.98,105.1,104.83,104.97,14034.0,102.7545,102.8719,102.6076,102.7447,14034.0
2023-05-09 10:10:00,104.92,105.02,104.74,104.85,6629.0,102.6957,102.7936,102.5195,102.6272,6629.0
2023-05-09 10:15:00,104.8,104.92,104.62,104.92,7346.0,102.5783,102.6957,102.4021,102.6957,7346.0
2023-05-09 10:20:00,104.89,105.24,104.82,105.18,8256.0,102.6664,103.0089,102.5979,102.9502,8256.0
2023-05-09 10:25:00,105.25,105.48,105.25,105.37,16951.0,103.0187,103.2439,103.0187,103.1362,16951.0
2023-05-09 10:30:00,105.4,105.48,105.29,105.33,8867.0,103.1656,103.2439,103.0579,103.097,8867.0
2023-05-09 10:35:00,105.32,105.43,105.23,105.43,8508.0,103.0873,103.1949,102.9992,103.1949,8508.0
2023-05-09 10:40:00,105.45,105.47,105.3,105.47,4288.0,103.2145,103.2341,103.0677,103.2341,4288.0
2023-05-09 10:45:00,105.5,105.52,105.23,105.24,3802.0,103.2634,103.283,102.9992,103.0089,3802.0
2023-05-09 10:50:00,105.26,105.29,105.19,105.28,5590.0,103.0285,103.0579,102.96,103.0481,5590.0
2023-05-09 10:55:00,105.29,105.41,105.26,105.37,5198.0,103.0579,103.1753,103.0285,103.1362,5198.0
2023-05-09 11:00:00,105.37,105.43,105.3,105.36,7226.0,103.1362,103.1949,103.0677,103.1264,7226.0
2023-05-09 11:05:00,105.33,105.56,105.33,105.56,6457.0,103.097,103.3222,103.097,103.3222,6457.0
2023-05-09 11:10:00,105.52,105.52,105.29,105.36,4174.0,103.283,103.283,103.0579,103.1264,4174.0
2023-05-09 11:15:00,105.32,105.47,105.31,105.47,5813.0,103.0873,103.2341,103.0775,103.2341,5813.0
2023-05-09 11:20:00,105.45,105.59,105.43,105.43,3246.0,103.2145,103.3515,103.1949,103.1949,3246.0
2023-05-09 11:25:00,105.45,105.58,105.43,105.55,6037.0,103.2145,103.3417,103.1949,103.3124,6037.0
2023-05-09 11:30:00,105.54,105.54,105.38,105.54,7441.0,103.3026,103.3026,103.146,103.3026,7441.0
2023-05-09 11:35:00,105.56,105.57,105.39,105.45,5065.0,103.3222,103.332,103.1558,103.2145,5065.0
2023-05-09 11:40:00,105.45,105.46,105.28,105.31,5405.0,103.2145,103.2243,103.0481,103.0775,5405.0
2023-05-09 11:45:00,105.33,105.57,105.31,105.57,8558.0,103.097,103.332,103.0775,103.332,8558.0
2023-05-09 11:50:00,105.59,105.65,105.48,105.56,5310.0,103.3515,103.4103,103.2439,103.3222,5310.0
2023-05-09 11:55:00,105.54,105.54,105.4,105.47,3949.0,103.3026,103.3026,103.1656,103.2341,3949.0
2023-05-09 12:00:00,105.41,105.64,105.39,105.64,11600.0,103.1753,103.4005,103.1558,103.4005,11600.0
2023-05-09 12:05:00,105.59,105.88,105.59,105.86,9521.0,103.3515,103.6354,103.3515,103.6158,9521.0
2023-05-09 12:10:00,105.84,105.85,105.69,105.83,20388.0,103.5962,103.606,103.4494,103.5864,20388.0
2023-05-09 12:15:00,105.82,105.82,105.72,105.77,3544.0,103.5767,103.5767,103.4788,103.5277,3544.0
2023-05-09 12:20:00,105.75,105.87,105.6,105.87,12500.0,103.5081,103.6256,103.3613,103.6256,12500.0
2023-05-09 12:25:00,105.85,105.95,105.81,105.88,5516.0,103.606,103.7039,103.5669,103.6354,5516.0
2023-05-09 12:30:00,105.87,105.96,105.78,105.96,7572.0,103.6256,103.7137,103.5375,103.7137,7572.0
2023-05-09 12:35:00,105.95,106.0,105.9,105.92,9314.0,103.7039,103.7528,103.655,103.6745,9314.0
2023-05-09 12:40:00,105.95,106.01,105.89,105.97,5259.0,103.7039,103.7626,103.6452,103.7235,5259.0
2023-05-09 12:45:00,105.97,106.1,105.96,105.97,8461.0,103.7235,103.8507,103.7137,103.7235,8461.0
2023-05-09 12:50:00,105.98,106.2,105.97,106.2,6546.0,103.7333,103.9486,103.7235,103.9486,6546.0
2023-05-09 12:55:00,106.22,106.34,106.21,106.34,4874.0,103.9682,104.0856,103.9584,104.0856,4874.0
2023-05-09 13:00:00,106.31,106.38,106.23,106.35,7280.0,104.0563,104.1248,103.978,104.0954,7280.0
2023-05-09 13:05:00,106.33,106.47,106.32,106.33,7002.0,104.0758,104.2129,104.0661,104.0758,7002.0
2023-05-09 13:10:00,106.31,106.41,106.3,106.41,7869.0,104.0563,104.1541,104.0465,104.1541,7869.0
2023-05-09 13:15:00,106.4,106.62,106.4,106.62,6966.0,104.1444,104.3597,104.1444,104.3597,6966.0
2023-05-09 13:20:00,106.63,106.63,106.52,106.57,4460.0,104.3695,104.3695,104.2618,104.3108,4460.0
2023-05-09 13:25:00,106.64,106.71,106.64,106.64,4600.0,104.3793,104.4478,104.3793,104.3793,4600.0
2023-05-09 13:30:00,106.64,106.77,106.63,106.68,4592.0,104.3793,104.5065,104.3695,104.4184,4592.0
2023-05-09 13:35:00,106.64,106.72,106.6,106.66,4756.0,104.3793,104.4576,104.3401,104.3988,4756.0
2023-05-09 13:40:00,106.64,106.67,106.58,106.59,3074.0,104.3793,104.4086,104.3205,104.3303,3074.0
2023-05-09 13:45:00,106.57,106.77,106.56,106.77,5645.0,104.3108,104.5065,104.301,104.5065,5645.0
2023-05-09 13:50:00,106.8,107.09,106.79,107.09,6453.0,104.5359,104.8197,104.5261,104.8197,6453.0
2023-05-09 13:55:00,107.13,107.16,107.1,107.14,4873.0,104.8589,104.8882,104.8295,104.8687,4873.0
2023-05-09 14:00:00,107.14,107.2,107.08,107.08,3394.0,104.8687,104.9274,104.8099,104.8099,3394.0
2023-05-09 14:05:00,107.06,107.09,106.86,106.87,5408.0,104.7904,104.8197,104.5946,104.6044,5408.0
2023-05-09 14:10:00,106.88,106.88,106.75,106.79,6471.0,104.6142,104.6142,104.4869,104.5261,6471.0
2023-05-09 14:15:00,106.82,106.93,106.81,106.85,5054.0,104.5555,104.6631,104.5457,104.5848,5054.0
2023-05-09 14:20:00,106.85,106.85,106.68,106.68,19818.0,104.5848,104.5848,104.4184,104.4184,19818.0
2023-05-09 14:25:00,106.64,106.76,106.62,106.76,5436.0,104.3793,104.4967,104.3597,104.4967,5436.0
2023-05-09 14:30:00,106.77,106.81,106.73,106.75,7302.0,104.5065,104.5457,104.4674,104.4869,7302.0
2023-05-09 14:35:00,106.78,106.8,106.69,106.73,6712.0,104.5163,104.5359,104.4282,104.4674,6712.0
2023-05-09 14:40:00,106.73,106.76,106.69,106.76,5221.0,104.4674,104.4967,104.4282,104.4967,5221.0
2023-05-09 14:45:00,106.75,106.75,106.67,106.73,7538.0,104.4869,104.4869,104.4086,104.4674,7538.0
2023-05-09 14:50:00,106.73,106.74,106.55,106.55,5165.0,104.4674,104.4771,104.2912,104.2912,5165.0
2023-05-09 14:55:00,106.58,106.71,106.58,106.66,7744.0,104.3205,104.4478,104.3205,104.3988,7744.0
2023-05-09 15:00:00,106.65,106.72,106.64,106.71,6597.0,104.3891,104.4576,104.3793,104.4478,6597.0
2023-05-09 15:05:00,106.73,106.87,106.71,106.73,11549.0,104.4674,104.6044,104.4478,104.4674,11549.0
2023-05-09 15:10:00,106.71,106.78,106.71,106.74,4450.0,104.4478,104.5163,104.4478,104.4771,4450.0
2023-05-09 15:15:00,106.73,106.73,106.62,106.63,5875.0,104.4674,104.4674,104.3597,104.3695,5875.0
2023-05-09 15:20:00,106.66,106.7,106.62,106.66,7200.0,104.3988,104.438,104.3597,104.3988,7200.0
2023-05-09 15:25:00,106.67,106.7,106.6,106.62,7184.0,104.4086,104.438,104.3401,104.3597,7184.0
2023-05-09 15:30:00,106.62,106.77,106.59,106.75,12465.0,104.3597,104.5065,104.3303,104.4869,12465.0
2023-05-09 15:35:00,106.75,106.89,106.75,106.85,17418.0,104.4869,104.624,104.4869,104.5848,17418.0
2023-05-09 15:40:00,106.84,106.85,106.74,106.8,13796.0,104.575,104.5848,104.4771,104.5359,13796.0
2023-05-09 15:45:00,106.81,106.95,106.78,106.92,30688.0,104.5457,104.6827,104.5163,104.6533,30688.0
2023-05-09 15:50:00,106.92,107.0,106.86,106.87,74751.0,104.6533,104.7316,104.5946,104.6044,74751.0
2023-05-09 15:55:00,106.88,107.07,106.7,106.71,190657.0,104.6142,104.8002,104.438,104.4478,190657.0
2023-05-10 09:30:00,107.58,107.78,107.35,107.35,10199.0,105.2993,105.4951,105.0742,105.0742,10199.0
2023-05-10 09:35:00,107.29,107.31,106.92,107.02,4663.0,105.0155,105.0351,104.6533,104.7512,4663.0
2023-05-10 09:40:00,106.92,106.99,106.43,106.51,10238.0,104.6533,104.7218,104.1737,104.252,10238.0
2023-05-10 09:45:00,106.43,106.49,106.09,106.27,4639.0,104.1737,104.2324,103.8409,104.0171,4639.0
2023-05-10 09:50:00,106.27,106.27,105.83,106.01,17827.0,104.0171,104.0171,103.5864,103.7626,17827.0
2023-05-10 09:55:00,106.01,106.16,105.97,106.16,27911.0,103.7626,103.9094,103.7235,103.9094,27911.0
2023-05-10 10:00:00,106.16,106.28,106.05,106.12,7781.0,103.9094,104.0269,103.8018,103.8703,7781.0
2023-05-10 10:05:00,106.19,106.3,105.82,105.82,5814.0,103.9388,104.0465,103.5767,103.5767,5814.0
2023-05-10 10:10:00,105.76,105.76,105.39,105.47,4750.0,103.5179,103.5179,103.1558,103.2341,4750.0
2023-05-10 10:15:00,105.48,105.56,104.93,105.16,21936.0,103.2439,103.3222,102.7055,102.9306,21936.0
2023-05-10 10:20:00,105.09,105.4,105.09,105.22,12949.0,102.8621,103.1656,102.8621,102.9894,12949.0
2023-05-10 10:25:00,105.19,105.24,105.0,105.01,13248.0,102.96,103.0089,102.774,102.7838,13248.0
2023-05-10 10:30:00,105.0,105.5,105.0,105.2,23736.0,102.774,103.2634,102.774,102.9698,23736.0
2023-05-10 10:35:00,105.18,105.28,104.96,105.12,11970.0,102.9502,103.0481,102.7349,102.8915,11970.0
2023-05-10 10:40:00,105.13,105.22,104.87,105.04,8713.0,102.9013,102.9894,102.6468,102.8132,8713.0
2023-05-10 10:45:00,104.97,105.09,104.7,105.04,5954.0,102.7447,102.8621,102.4804,102.8132,5954.0
2023-05-10 10:50:00,104.92,105.06,104.78,104.87,6866.0,102.6957,102.8328,102.5587,102.6468,6866.0
2023-05-10 10:55:00,104.87,104.88,104.59,104.72,6043.0,102.6468,102.6566,102.3727,102.5,6043.0
2023-05-10 11:00:00,104.76,104.86,104.73,104.74,5150.0,102.5391,102.637,102.5098,102.5195,5150.0
2023-05-10 11:05:00,104.71,104.75,104.62,104.75,6771.0,102.4902,102.5293,102.4021,102.5293,6771.0
2023-05-10 11:10:00,104.68,104.87,104.58,104.59,8830.0,102.4608,102.6468,102.3629,102.3727,8830.0
2023-05-10 11:15:00,104.52,104.68,104.41,104.58,11508.0,102.3042,102.4608,102.1965,102.3629,11508.0
2023-05-10 11:20:00,104.51,104.59,104.47,104.48,6496.0,102.2944,102.3727,102.2553,102.2651,6496.0
2023-05-10 11:25:00,104.52,104.66,104.44,104.61,7303.0,102.3042,102.4412,102.2259,102.3923,7303.0
2023-05-10 11:30:00,104.59,104.65,104.49,104.61,11001.0,102.3727,102.4315,102.2748,102.3923,11001.0
2023-05-10 11:35:00,104.61,104.62,104.3,104.41,3502.0,102.3923,102.4021,102.0889,102.1965,3502.0
2023-05-10 11:40:00,104.38,104.61,104.38,104.45,4311.0,102.1672,102.3923,102.1672,102.2357,4311.0
2023-05-10 11:45:00,104.42,104.48,104.37,104.43,4100.0,102.2063,102.2651,102.1574,102.2161,4100.0
2023-05-10 11:50:00,104.4,104.43,104.25,104.29,5043.0,102.1868,102.2161,102.0399,102.0791,5043.0
2023-05-10 11:55:00,104.25,104.28,104.03,104.07,4651.0,102.0399,102.0693,101.8246,101.8638,4651.0
2023-05-10 12:00:00,104.04,104.07,103.89,104.05,9485.0,101.8344,101.8638,101.6876,101.8442,9485.0
2023-05-10 12:05:00,104.03,104.07,103.93,104.02,3814.0,101.8246,101.8638,101.7267,101.8148,3814.0
2023-05-10 12:10:00,104.01,104.18,103.97,104.06,5584.0,101.805,101.9714,101.7659,101.854,5584.0
2023-05-10 12:15:00,104.04,104.12,103.99,104.12,3334.0,101.8344,101.9127,101.7854,101.9127,3334.0
2023-05-10 12:20:00,104.09,104.29,104.05,104.25,3771.0,101.8833,102.0791,101.8442,102.0399,3771.0
2023-05-10 12:25:00,104.34,104.38,104.2,104.27,9403.0,102.128,102.1672,101.991,102.0595,9403.0
2023-05-10 12:30:00,104.29,104.35,104.18,104.24,5109.0,102.0791,102.1378,101.9714,102.0301,5109.0
2023-05-10 12:35:00,104.15,104.17,104.0,104.07,6054.0,101.9421,101.9616,101.7952,101.8638,6054.0
2023-05-10 12:40:00,104.1,104.12,103.95,103.95,1401.0,101.8931,101.9127,101.7463,101.7463,1401.0
2023-05-10 12:45:00,103.95,104.0,103.85,103.85,2492.0,101.7463,101.7952,101.6484,101.6484,2492.0
2023-05-10 12:50:00,103.89,103.92,103.79,103.9,3623.0,101.6876,101.7169,101.5897,101.6974,3623.0
2023-05-10 12:55:00,103.9,103.94,103.67,103.84,8117.0,101.6974,101.7365,101.4722,101.6386,8117.0
2023-05-10 13:00:00,103.77,103.85,103.76,103.85,4633.0,101.5701,101.6484,101.5603,101.6484,4633.0
2023-05-10 13:05:00,103.86,103.95,103.73,103.75,4519.0,101.6582,101.7463,101.531,101.5505,4519.0
2023-05-10 13:10:00,103.73,103.91,103.65,103.9,7976.0,101.531,101.7071,101.4527,101.6974,7976.0
2023-05-10 13:15:00,103.88,103.97,103.85,103.92,4526.0,101.6778,101.7659,101.6484,101.7169,4526.0
2023-05-10 13:20:00,103.9,103.9,103.66,103.7,8893.0,101.6974,101.6974,101.4624,101.5016,8893.0
2023-05-10 13:25:00,103.66,103.69,103.47,103.58,8870.0,101.4624,101.4918,101.2765,101.3841,8870.0
2023-05-10 13:30:00,103.6,103.76,103.6,103.69,3886.0,101.4037,101.5603,101.4037,101.4918,3886.0
2023-05-10 13:35:00,103.73,103.74,103.37,103.39,4010.0,101.531,101.5407,101.1786,101.1982,4010.0
2023-05-10 13:40:00,103.39,103.56,103.39,103.5,4889.0,101.1982,101.3646,101.1982,101.3058,4889.0
2023-05-10 13:45:00,103.53,103.59,103.38,103.4,24172.0,101.3352,101.3939,101.1884,101.208,24172.0
2023-05-10 13:50:00,103.37,103.52,103.23,103.34,21098.0,101.1786,101.3254,101.0416,101.1492,21098.0
2023-05-10 13:55:00,103.36,103.37,103.25,103.25,5218.0,101.1688,101.1786,101.0611,101.0611,5218.0
2023-05-10 14:00:00,103.25,103.31,103.2,103.29,9729.0,101.0611,101.1199,101.0122,101.1003,9729.0
2023-05-10 14:05:00,103.3,103.33,103.22,103.26,3074.0,101.1101,101.1394,101.0318,101.0709,3074.0
2023-05-10 14:10:00,103.28,103.4,103.26,103.33,6003.0,101.0905,101.208,101.0709,101.1394,6003.0
2023-05-10 14:15:00,103.26,103.31,103.18,103.19,9830.0,101.0709,101.1199,100.9926,101.0024,9830.0
2023-05-10 14:20:00,103.22,103.22,103.06,103.1,4328.0,101.0318,101.0318,100.8752,100.9143,4328.0
2023-05-10 14:25:00,103.07,103.36,103.03,103.33,9041.0,100.885,101.1688,100.8458,101.1394,9041.0
2023-05-10 14:30:00,103.33,103.42,103.32,103.42,5135.0,101.1394,101.2275,101.1297,101.2275,5135.0
2023-05-10 14:35:00,103.43,103.55,103.43,103.52,4549.0,101.2373,101.3548,101.2373,101.3254,4549.0
2023-05-10 14:40:00,103.55,103.77,103.55,103.7,6981.0,101.3548,101.5701,101.3548,101.5016,6981.0
2023-05-10 14:45:00,103.72,103.74,103.57,103.62,4446.0,101.5212,101.5407,101.3744,101.4233,4446.0
2023-05-10 14:50:00,103.62,103.72,103.6,103.66,12487.0,101.4233,101.5212,101.4037,101.4624,12487.0
2023-05-10 14:55:00,103.66,103.76,103.63,103.74,9920.0,101.4624,101.5603,101.4331,101.5407,9920.0
2023-05-10 15:00:00,103.72,103.85,103.71,103.83,6621.0,101.5212,101.6484,101.5114,101.6288,6621.0
2023-05-10 15:05:00,103.85,103.94,103.85,103.9,5082.0,101.6484,101.7365,101.6484,101.6974,5082.0
2023-05-10 15:10:00,103.93,104.0,103.76,103.79,10975.0,101.7267,101.7952,101.5603,101.5897,10975.0
2023-05-10 15:15:00,103.73,103.82,103.73,103.82,8350.0,101.531,101.6191,101.531,101.6191,8350.0
2023-05-10 15:20:00,103.82,104.02,103.81,104.01,13547.0,101.6191,101.8148,101.6093,101.805,13547.0
2023-05-10 15:25:00,104.0,104.11,103.94,103.94,34740.0,101.7952,101.9029,101.7365,101.7365,34740.0
2023-05-10 15:30:00,103.9,104.03,103.9,103.99,21321.0,101.6974,101.8246,101.6974,101.7854,21321.0
2023-05-10 15:35:00,103.99,103.99,103.87,103.94,10796.0,101.7854,101.7854,101.668,101.7365,10796.0
2023-05-10 15:40:00,103.93,103.98,103.8,103.8,20106.0,101.7267,101.7757,101.5995,101.5995,20106.0
2023-05-10 15:45:00,103.79,103.8,103.7,103.72,27883.0,101.5897,101.5995,101.5016,101.5212,27883.0
2023-05-10 15:50:00,103.72,103.76,103.38,103.76,37400.0,101.5212,101.5603,101.1884,101.5603,37400.0
2023-05-10 15:55:00,103.74,103.86,103.68,103.75,76964.0,101.5407,101.6582,101.482,101.5505,76964.0
2023-05-11 09:30:00,102.95,102.95,102.07,102.17,15319.0,100.7675,100.7675,99.9062,100.004,15319.0
2023-05-11 09:35:00,101.96,102.57,101.96,102.51,10596.0,99.7985,100.3956,99.7985,100.3368,10596.0
2023-05-11 09:40:00,102.52,103.06,102.52,102.98,4269.0,100.3466,100.8752,100.3466,100.7969,4269.0
2023-05-11 09:45:00,102.98,103.07,101.97,101.97,16498.0,100.7969,100.885,99.8083,99.8083,16498.0
2023-05-11 09:50:00,102.21,102.29,102.0,102.12,9981.0,100.0432,100.1215,99.8376,99.9551,9981.0
2023-05-11 09:55:00,102.01,102.18,101.81,101.93,11375.0,99.8474,100.0138,99.6517,99.7691,11375.0
2023-05-11 10:00:00,101.93,102.29,101.84,101.84,27385.0,99.7691,100.1215,99.681,99.681,27385.0
2023-05-11 10:05:00,101.83,101.86,101.55,101.55,11028.0,99.6712,99.7006,99.3972,99.3972,11028.0
2023-05-11 10:10:00,101.59,101.73,101.47,101.67,11707.0,99.4363,99.5734,99.3189,99.5146,11707.0
2023-05-11 10:15:00,101.68,101.93,101.53,101.56,7422.0,99.5244,99.7691,99.3776,99.407,7422.0
2023-05-11 10:20:00,101.53,101.79,101.38,101.79,19387.0,99.3776,99.6321,99.2308,99.6321,19387.0
2023-05-11 10:25:00,101.86,102.16,101.85,101.99,9692.0,99.7006,99.9942,99.6908,99.8278,9692.0
2023-05-11 10:30:00,101.98,102.24,101.93,102.05,8115.0,99.8181,100.0725,99.7691,99.8866,8115.0
2023-05-11 10:35:00,102.1,102.27,102.07,102.16,10341.0,99.9355,100.1019,99.9062,99.9942,10341.0
2023-05-11 10:40:00,102.13,102.27,101.94,102.22,11463.0,99.9649,100.1019,99.7789,100.053,11463.0
2023-05-11 10:45:00,102.26,102.73,102.21,102.53,6850.0,100.0921,100.5522,100.0432,100.3564,6850.0
2023-05-11 10:50:00,102.53,102.6,102.42,102.48,13724.0,100.3564,100.4249,100.2487,100.3075,13724.0
2023-05-11 10:55:00,102.48,102.58,102.4,102.4,5196.0,100.3075,100.4053,100.2292,100.2292,5196.0
2023-05-11 11:00:00,102.4,102.47,102.33,102.44,5860.0,100.2292,100.2977,100.1606,100.2683,5860.0
2023-05-11 11:05:00,102.45,102.51,102.11,102.14,4988.0,100.2781,100.3368,99.9453,99.9747,4988.0
2023-05-11 11:10:00,102.15,102.15,102.0,102.0,5979.0,99.9845,99.9845,99.8376,99.8376,5979.0
2023-05-11 11:15:00,102.05,102.15,101.98,102.0,5738.0,99.8866,99.9845,99.8181,99.8376,5738.0
2023-05-11 11:20:00,101.96,102.03,101.86,101.88,3270.0,99.7985,99.867,99.7006,99.7202,3270.0
2023-05-11 11:25:00,101.87,102.13,101.83,102.03,4210.0,99.7104,99.9649,99.6712,99.867,4210.0
2023-05-11 11:30:00,102.02,102.22,102.02,102.09,2949.0,99.8572,100.053,99.8572,99.9257,2949.0
2023-05-11 11:35:00,102.11,102.17,102.03,102.05,5792.0,99.9453,100.004,99.867,99.8866,5792.0
2023-05-11 11:40:00,102.09,102.39,102.06,102.33,15675.0,99.9257,100.2194,99.8964,100.1606,15675.0
2023-05-11 11:45:00,102.36,102.53,102.36,102.42,6700.0,100.19,100.3564,100.19,100.2487,6700.0
2023-05-11 11:50:00,102.42,102.58,102.42,102.57,5580.0,100.2487,100.4053,100.2487,100.3956,5580.0
2023-05-11 11:55:00,102.53,102.54,102.43,102.46,4255.0,100.3564,100.3662,100.2585,100.2879,4255.0
2023-05-11 12:00:00,102.51,102.62,102.41,102.53,12733.0,100.3368,100.4445,100.2389,100.3564,12733.0
2023-05-11 12:05:00,102.54,102.66,102.44,102.54,7778.0,100.3662,100.4836,100.2683,100.3662,7778.0
2023-05-11 12:10:00,102.56,102.56,102.34,102.45,10472.0,100.3858,100.3858,100.1704,100.2781,10472.0
2023-05-11 12:15:00,102.45,102.51,102.39,102.47,15898.0,100.2781,100.3368,100.2194,100.2977,15898.0
2023-05-11 12:20:00,102.49,102.83,102.49,102.83,5719.0,100.3172,100.65,100.3172,100.65,5719.0
2023-05-11 12:25:00,102.81,102.81,102.53,102.67,18785.0,100.6305,100.6305,100.3564,100.4934,18785.0
2023-05-11 12:30:00,102.72,102.84,102.72,102.79,4477.0,100.5424,100.6598,100.5424,100.6109,4477.0
2023-05-11 12:35:00,102.85,102.98,102.84,102.92,2587.0,100.6696,100.7969,100.6598,100.7381,2587.0
2023-05-11 12:40:00,102.93,102.97,102.84,102.85,5370.0,100.7479,100.7871,100.6598,100.6696,5370.0
2023-05-11 12:45:00,102.85,102.85,102.73,102.74,4324.0,100.6696,100.6696,100.5522,100.5619,4324.0
2023-05-11 12:50:00,102.74,102.78,102.62,102.62,15347.0,100.5619,100.6011,100.4445,100.4445,15347.0
2023-05-11 12:55:00,102.67,102.98,102.54,102.97,68048.0,100.4934,100.7969,100.3662,100.7871,68048.0
2023-05-11 13:00:00,102.92,103.17,102.71,102.71,117535.0,100.7381,100.9828,100.5326,100.5326,117535.0
2023-05-11 13:05:00,102.67,103.28,102.55,103.26,114519.0,100.4934,101.0905,100.376,101.0709,114519.0
2023-05-11 13:10:00,103.23,103.49,103.2,103.46,57487.0,101.0416,101.296,101.0122,101.2667,57487.0
2023-05-11 13:15:00,103.46,103.88,103.45,103.71,38059.0,101.2667,101.6778,101.2569,101.5114,38059.0
2023-05-11 13:20:00,103.77,103.77,103.44,103.55,17240.0,101.5701,101.5701,101.2471,101.3548,17240.0
2023-05-11 13:25:00,103.61,103.79,103.61,103.69,3881.0,101.4135,101.5897,101.4135,101.4918,3881.0
2023-05-11 13:30:00,103.66,103.68,103.39,103.47,6641.0,101.4624,101.482,101.1982,101.2765,6641.0
2023-05-11 13:35:00,103.47,103.51,103.41,103.46,4644.0,101.2765,101.3156,101.2177,101.2667,4644.0
2023-05-11 13:40:00,103.49,103.51,103.23,103.26,6380.0,101.296,101.3156,101.0416,101.0709,6380.0
2023-05-11 13:45:00,103.26,103.42,103.21,103.34,26183.0,101.0709,101.2275,101.022,101.1492,26183.0
2023-05-11 13:50:00,103.34,103.41,103.25,103.41,7726.0,101.1492,101.2177,101.0611,101.2177,7726.0
2023-05-11 13:55:00,103.37,103.41,103.22,103.41,5051.0,101.1786,101.2177,101.0318,101.2177,5051.0
2023-05-11 14:00:00,103.41,103.44,103.21,103.24,6863.0,101.2177,101.2471,101.022,101.0513,6863.0
2023-05-11 14:05:00,103.22,103.22,102.92,103.07,10475.0,101.0318,101.0318,100.7381,100.885,10475.0
2023-05-11 14:10:00,103.1,103.1,102.97,103.03,2805.0,100.9143,100.9143,100.7871,100.8458,2805.0
2023-05-11 14:15:00,103.0,103.02,102.93,102.94,2300.0,100.8164,100.836,100.7479,100.7577,2300.0
2023-05-11 14:20:00,102.97,103.27,102.93,103.27,4954.0,100.7871,101.0807,100.7479,101.0807,4954.0
2023-05-11 14:25:00,103.19,103.29,103.19,103.23,4277.0,101.0024,101.1003,101.0024,101.0416,4277.0
2023-05-11 14:30:00,103.25,103.33,103.25,103.32,4565.0,101.0611,101.1394,101.0611,101.1297,4565.0
2023-05-11 14:35:00,103.3,103.39,103.3,103.39,2841.0,101.1101,101.1982,101.1101,101.1982,2841.0
2023-05-11 14:40:00,103.36,103.62,103.36,103.53,9170.0,101.1688,101.4233,101.1688,101.3352,9170.0
2023-05-11 14:45:00,103.59,103.65,103.53,103.65,3459.0,101.3939,101.4527,101.3352,101.4527,3459.0
2023-05-11 14:50:00,103.66,103.66,103.53,103.53,3700.0,101.4624,101.4624,101.3352,101.3352,3700.0
2023-05-11 14:55:00,103.5,103.69,103.49,103.65,4005.0,101.3058,101.4918,101.296,101.4527,4005.0
2023-05-11 15:00:00,103.64,103.72,103.64,103.68,4353.0,101.4429,101.5212,101.4429,101.482,4353.0
2023-05-11 15:05:00,103.66,103.72,103.6,103.68,7463.0,101.4624,101.5212,101.4037,101.482,7463.0
2023-05-11 15:10:00,103.71,103.71,103.52,103.53,4032.0,101.5114,101.5114,101.3254,101.3352,4032.0
2023-05-11 15:15:00,103.52,103.54,103.43,103.45,7009.0,101.3254,101.345,101.2373,101.2569,7009.0
2023-05-11 15:20:00,103.42,103.6,103.41,103.6,5823.0,101.2275,101.4037,101.2177,101.4037,5823.0
2023-05-11 15:25:00,103.58,103.64,103.54,103.64,3896.0,101.3841,101.4429,101.345,101.4429,3896.0
2023-05-11 15:30:00,103.63,103.74,103.59,103.74,15978.0,101.4331,101.5407,101.3939,101.5407,15978.0
2023-05-11 15:35:00,103.73,103.76,103.56,103.57,11826.0,101.531,101.5603,101.3646,101.3744,11826.0
2023-05-11 15:40:00,103.57,103.59,103.43,103.46,13507.0,101.3744,101.3939,101.2373,101.2667,13507.0
2023-05-11 15:45:00,103.45,103.51,103.29,103.35,19463.0,101.2569,101.3156,101.1003,101.159,19463.0
2023-05-11 15:50:00,103.25,103.47,103.16,103.39,42367.0,101.0611,101.2765,100.973,101.1982,42367.0
2023-05-11 15:55:00,103.37,103.59,103.36,103.53,82764.0,101.1786,101.3939,101.1688,101.3352,82764.0
2023-05-12 09:30:00,103.99,104.0,103.16,103.5,11803.0,101.7854,101.7952,100.973,101.3058,11803.0
2023-05-12 09:35:00,103.53,103.6,103.24,103.6,2822.0,101.3352,101.4037,101.0513,101.4037,2822.0
2023-05-12 09:40:00,103.46,103.61,103.27,103.44,3656.0,101.2667,101.4135,101.0807,101.2471,3656.0
2023-05-12 09:45:00,103.43,103.45,102.97,102.97,4786.0,101.2373,101.2569,100.7871,100.7871,4786.0
2023-05-12 09:50:00,103.08,103.5,103.05,103.36,15005.0,100.8947,101.3058,100.8654,101.1688,15005.0
2023-05-12 09:55:00,103.33,103.36,103.14,103.14,7143.0,101.1394,101.1688,100.9535,100.9535,7143.0
2023-05-12 10:00:00,103.02,103.03,102.72,102.73,12545.0,100.836,100.8458,100.5424,100.5522,12545.0
2023-05-12 10:05:00,102.7,102.94,102.69,102.87,11816.0,100.5228,100.7577,100.513,100.6892,11816.0
2023-05-12 10:10:00,102.84,103.03,102.82,102.98,6992.0,100.6598,100.8458,100.6403,100.7969,6992.0
2023-05-12 10:15:00,102.94,103.02,102.84,103.02,5477.0,100.7577,100.836,100.6598,100.836,5477.0
2023-05-12 10:20:00,103.03,103.03,102.85,102.93,5114.0,100.8458,100.8458,100.6696,100.7479,5114.0
2023-05-12 10:25:00,102.96,103.12,102.75,102.77,10829.0,100.7773,100.9339,100.5717,100.5913,10829.0
2023-05-12 10:30:00,102.78,102.82,102.6,102.77,6733.0,100.6011,100.6403,100.4249,100.5913,6733.0
2023-05-12 10:35:00,102.8,102.83,102.62,102.78,5329.0,100.6207,100.65,100.4445,100.6011,5329.0
2023-05-12 10:40:00,102.77,102.82,102.68,102.77,5709.0,100.5913,100.6403,100.5032,100.5913,5709.0
2023-05-12 10:45:00,102.79,102.79,102.6,102.73,5973.0,100.6109,100.6109,100.4249,100.5522,5973.0
2023-05-12 10:50:00,102.7,102.72,102.54,102.56,12160.0,100.5228,100.5424,100.3662,100.3858,12160.0
2023-05-12 10:55:00,102.58,102.78,102.58,102.72,4263.0,100.4053,100.6011,100.4053,100.5424,4263.0
2023-05-12 11:00:00,102.8,103.0,102.79,102.94,7422.0,100.6207,100.8164,100.6109,100.7577,7422.0
2023-05-12 11:05:00,102.94,103.1,102.88,102.91,5100.0,100.7577,100.9143,100.699,100.7283,5100.0
2023-05-12 11:10:00,102.91,102.91,102.62,102.62,3997.0,100.7283,100.7283,100.4445,100.4445,3997.0
2023-05-12 11:15:00,102.57,102.7,102.48,102.59,9301.0,100.3956,100.5228,100.3075,100.4151,9301.0
2023-05-12 11:20:00,102.59,102.78,102.58,102.62,2401.0,100.4151,100.6011,100.4053,100.4445,2401.0
2023-05-12 11:25:00,102.62,102.68,102.5,102.58,4796.0,100.4445,100.5032,100.327,100.4053,4796.0
2023-05-12 11:30:00,102.54,102.57,102.38,102.43,3295.0,100.3662,100.3956,100.2096,100.2585,3295.0
2023-05-12 11:35:00,102.48,102.52,102.3,102.35,6648.0,100.3075,100.3466,100.1313,100.1802,6648.0
2023-05-12 11:40:00,102.31,102.42,102.24,102.34,4916.0,100.1411,100.2487,100.0725,100.1704,4916.0
2023-05-12 11:45:00,102.37,102.55,102.34,102.49,4687.0,100.1998,100.376,100.1704,100.3172,4687.0
2023-05-12 11:50:00,102.46,102.53,102.4,102.5,3574.0,100.2879,100.3564,100.2292,100.327,3574.0
2023-05-12 11:55:00,102.55,102.64,102.53,102.55,4703.0,100.376,100.4641,100.3564,100.376,4703.0
2023-05-12 12:00:00,102.56,102.57,102.43,102.43,9930.0,100.3858,100.3956,100.2585,100.2585,9930.0
2023-05-12 12:05:00,102.42,102.47,102.38,102.43,4639.0,100.2487,100.2977,100.2096,100.2585,4639.0
2023-05-12 12:10:00,102.39,102.39,102.22,102.25,4498.0,100.2194,100.2194,100.053,100.0823,4498.0
2023-05-12 12:15:00,102.23,102.4,102.23,102.31,4806.0,100.0628,100.2292,100.0628,100.1411,4806.0
2023-05-12 12:20:00,102.32,102.32,102.22,102.26,11334.0,100.1509,100.1509,100.053,100.0921,11334.0
2023-05-12 12:25:00,102.28,102.31,102.19,102.21,5711.0,100.1117,100.1411,100.0236,100.0432,5711.0
2023-05-12 12:30:00,102.19,102.36,102.16,102.33,10356.0,100.0236,100.19,99.9942,100.1606,10356.0
2023-05-12 12:35:00,102.42,102.42,102.25,102.38,13520.0,100.2487,100.2487,100.0823,100.2096,13520.0
2023-05-12 12:40:00,102.39,102.45,102.27,102.27,5567.0,100.2194,100.2781,100.1019,100.1019,5567.0
2023-05-12 12:45:00,102.24,102.24,102.09,102.14,7025.0,100.0725,100.0725,99.9257,99.9747,7025.0
2023-05-12 12:50:00,102.09,102.14,102.04,102.05,6226.0,99.9257,99.9747,99.8768,99.8866,6226.0
2023-05-12 12:55:00,102.05,102.07,102.0,102.03,2788.0,99.8866,99.9062,99.8376,99.867,2788.0
2023-05-12 13:00:00,102.06,102.13,102.0,102.13,10119.0,99.8964,99.9649,99.8376,99.9649,10119.0
2023-05-12 13:05:00,102.15,102.24,102.11,102.24,7031.0,99.9845,100.0725,99.9453,100.0725,7031.0
2023-05-12 13:10:00,102.25,102.35,102.21,102.34,2070.0,100.0823,100.1802,100.0432,100.1704,2070.0
2023-05-12 13:15:00,102.34,102.4,102.3,102.32,3603.0,100.1704,100.2292,100.1313,100.1509,3603.0
2023-05-12 13:20:00,102.36,102.67,102.36,102.67,4918.0,100.19,100.4934,100.19,100.4934,4918.0
2023-05-12 13:25:00,102.77,102.83,102.7,102.72,6550.0,100.5913,100.65,100.5228,100.5424,6550.0
2023-05-12 13:30:00,102.69,102.83,102.68,102.71,8797.0,100.513,100.65,100.5032,100.5326,8797.0
2023-05-12 13:35:00,102.69,102.74,102.59,102.6,6945.0,100.513,100.5619,100.4151,100.4249,6945.0
2023-05-12 13:40:00,102.61,102.65,102.53,102.6,4165.0,100.4347,100.4739,100.3564,100.4249,4165.0
2023-05-12 13:45:00,102.57,102.57,102.45,102.51,5624.0,100.3956,100.3956,100.2781,100.3368,5624.0
2023-05-12 13:50:00,102.49,102.49,102.26,102.34,5130.0,100.3172,100.3172,100.0921,100.1704,5130.0
2023-05-12 13:55:00,102.32,102.32,102.15,102.18,2163.0,100.1509,100.1509,99.9845,100.0138,2163.0
2023-05-12 14:00:00,102.16,102.34,102.11,102.27,5124.0,99.9942,100.1704,99.9453,100.1019,5124.0
2023-05-12 14:05:00,102.34,102.34,102.22,102.28,4905.0,100.1704,100.1704,100.053,100.1117,4905.0
2023-05-12 14:10:00,102.28,102.32,102.12,102.12,5933.0,100.1117,100.1509,99.9551,99.9551,5933.0
2023-05-12 14:15:00,102.13,102.18,102.11,102.13,3117.0,99.9649,100.0138,99.9453,99.9649,3117.0
2023-05-12 14:20:00,102.18,102.21,102.12,102.19,3127.0,100.0138,100.0432,99.9551,100.0236,3127.0
2023-05-12 14:25:00,102.2,102.42,102.2,102.28,11019.0,100.0334,100.2487,100.0334,100.1117,11019.0
2023-05-12 14:30:00,102.26,102.26,102.14,102.25,4887.0,100.0921,100.0921,99.9747,100.0823,4887.0
2023-05-12 14:35:00,102.21,102.22,102.02,102.02,5694.0,100.0432,100.053,99.8572,99.8572,5694.0
2023-05-12 14:40:00,102.02,102.1,101.96,102.04,6481.0,99.8572,99.9355,99.7985,99.8768,6481.0
2023-05-12 14:45:00,102.06,102.16,102.02,102.11,5658.0,99.8964,99.9942,99.8572,99.9453,5658.0
2023-05-12 14:50:00,102.17,102.28,102.17,102.2,10147.0,100.004,100.1117,100.004,100.0334,10147.0
2023-05-12 14:55:00,102.22,102.33,102.21,102.28,5371.0,100.053,100.1606,100.0432,100.1117,5371.0
2023-05-12 15:00:00,102.31,102.38,102.21,102.24,12144.0,100.1411,100.2096,100.0432,100.0725,12144.0
2023-05-12 15:05:00,102.22,102.44,102.21,102.4,5041.0,100.053,100.2683,100.0432,100.2292,5041.0
2023-05-12 15:10:00,102.38,102.46,102.26,102.27,5619.0,100.2096,100.2879,100.0921,100.1019,5619.0
2023-05-12 15:15:00,102.27,102.35,102.26,102.35,3344.0,100.1019,100.1802,100.0921,100.1802,3344.0
2023-05-12 15:20:00,102.35,102.4,102.27,102.27,8619.0,100.1802,100.2292,100.1019,100.1019,8619.0
2023-05-12 15:25:00,102.27,102.35,102.27,102.34,7631.0,100.1019,100.1802,100.1019,100.1704,7631.0
2023-05-12 15:30:00,102.33,102.46,102.33,102.44,10853.0,100.1606,100.2879,100.1606,100.2683,10853.0
2023-05-12 15:35:00,102.46,102.56,102.44,102.56,8574.0,100.2879,100.3858,100.2683,100.3858,8574.0
2023-05-12 15:40:00,102.56,102.58,102.52,102.55,12670.0,100.3858,100.4053,100.3466,100.376,12670.0
2023-05-12 15:45:00,102.55,102.68,102.53,102.6,21397.0,100.376,100.5032,100.3564,100.4249,21397.0
2023-05-12 15:50:00,102.56,102.71,102.51,102.66,24071.0,100.3858,100.5326,100.3368,100.4836,24071.0
2023-05-12 15:55:00,102.69,102.71,102.56,102.6,61834.0,100.513,100.5326,100.3858,100.4249,61834.0
2023-05-15 09:30:00,102.56,102.95,102.55,102.8,16764.0,100.3858,100.7675,100.376,100.6207,16764.0
2023-05-15 09:35:00,102.91,103.47,102.86,103.37,30896.0,100.7283,101.2765,100.6794,101.1786,30896.0
2023-05-15 09:40:00,103.27,103.62,103.18,103.21,10990.0,101.0807,101.4233,100.9926,101.022,10990.0
2023-05-15 09:45:00,103.31,103.59,103.25,103.42,17137.0,101.1199,101.3939,101.0611,101.2275,17137.0
2023-05-15 09:50:00,103.46,103.49,103.31,103.31,8739.0,101.2667,101.296,101.1199,101.1199,8739.0
2023-05-15 09:55:00,103.3,103.49,103.14,103.18,9072.0,101.1101,101.296,100.9535,100.9926,9072.0
2023-05-15 10:00:00,103.2,103.34,103.04,103.04,5294.0,101.0122,101.1492,100.8556,100.8556,5294.0
2023-05-15 10:05:00,103.14,103.26,102.75,102.83,13694.0,100.9535,101.0709,100.5717,100.65,13694.0
2023-05-15 10:10:00,102.73,102.95,102.63,102.67,6848.0,100.5522,100.7675,100.4543,100.4934,6848.0
2023-05-15 10:15:00,102.67,102.9,102.67,102.84,10795.0,100.4934,100.7186,100.4934,100.6598,10795.0
2023-05-15 10:20:00,102.92,102.92,102.62,102.74,16644.0,100.7381,100.7381,100.4445,100.5619,16644.0
2023-05-15 10:25:00,102.72,102.86,102.67,102.79,19750.0,100.5424,100.6794,100.4934,100.6109,19750.0
2023-05-15 10:30:00,102.79,102.83,102.64,102.74,12203.0,100.6109,100.65,100.4641,100.5619,12203.0
2023-05-15 10:35:00,102.74,102.94,102.74,102.9,10321.0,100.5619,100.7577,100.5619,100.7186,10321.0
2023-05-15 10:40:00,102.89,103.05,102.88,102.95,17473.0,100.7088,100.8654,100.699,100.7675,17473.0
2023-05-15 10:45:00,102.94,102.98,102.8,102.83,10946.0,100.7577,100.7969,100.6207,100.65,10946.0
2023-05-15 10:50:00,102.87,103.13,102.79,103.05,15303.0,100.6892,100.9437,100.6109,100.8654,15303.0
2023-05-15 10:55:00,103.05,103.08,102.77,102.84,24281.0,100.8654,100.8947,100.5913,100.6598,24281.0
2023-05-15 11:00:00,102.84,103.32,102.78,103.32,11755.0,100.6598,101.1297,100.6011,101.1297,11755.0
2023-05-15 11:05:00,103.32,103.48,103.32,103.39,6089.0,101.1297,101.2863,101.1297,101.1982,6089.0
2023-05-15 11:10:00,103.41,103.57,103.4,103.48,9835.0,101.2177,101.3744,101.208,101.2863,9835.0
2023-05-15 11:15:00,103.43,103.5,103.35,103.38,13319.0,101.2373,101.3058,101.159,101.1884,13319.0
2023-05-15 11:20:00,103.38,103.4,103.32,103.34,7037.0,101.1884,101.208,101.1297,101.1492,7037.0
2023-05-15 11:25:00,103.36,103.4,103.27,103.28,8251.0,101.1688,101.208,101.0807,101.0905,8251.0
2023-05-15 11:30:00,103.32,103.34,103.22,103.27,6058.0,101.1297,101.1492,101.0318,101.0807,6058.0
2023-05-15 11:35:00,103.26,103.33,103.25,103.26,1354.0,101.0709,101.1394,101.0611,101.0709,1354.0
2023-05-15 11:40:00,103.27,103.27,103.06,103.06,5389.0,101.0807,101.0807,100.8752,100.8752,5389.0
2023-05-15 11:45:00,103.06,103.16,103.01,103.12,15705.0,100.8752,100.973,100.8262,100.9339,15705.0
2023-05-15 11:50:00,103.12,103.29,103.11,103.12,6321.0,100.9339,101.1003,100.9241,100.9339,6321.0
2023-05-15 11:55:00,103.19,103.27,103.19,103.2,3412.0,101.0024,101.0807,101.0024,101.0122,3412.0
2023-05-15 12:00:00,103.2,103.24,103.09,103.12,13248.0,101.0122,101.0513,100.9045,100.9339,13248.0
2023-05-15 12:05:00,103.12,103.15,103.05,103.07,4181.0,100.9339,100.9633,100.8654,100.885,4181.0
2023-05-15 12:10:00,103.03,103.07,103.02,103.05,7876.0,100.8458,100.885,100.836,100.8654,7876.0
2023-05-15 12:15:00,103.02,103.15,102.97,103.08,30213.0,100.836,100.9633,100.7871,100.8947,30213.0
2023-05-15 12:20:00,103.07,103.07,102.94,102.96,6378.0,100.885,100.885,100.7577,100.7773,6378.0
2023-05-15 12:25:00,102.97,102.98,102.87,102.89,8361.0,100.7871,100.7969,100.6892,100.7088,8361.0
2023-05-15 12:30:00,102.93,102.99,102.89,102.97,5852.0,100.7479,100.8066,100.7088,100.7871,5852.0
2023-05-15 12:35:00,103.0,103.04,102.95,102.98,16668.0,100.8164,100.8556,100.7675,100.7969,16668.0
2023-05-15 12:40:00,102.98,103.0,102.89,102.92,8005.0,100.7969,100.8164,100.7088,100.7381,8005.0
2023-05-15 12:45:00,102.92,103.03,102.89,102.91,28648.0,100.7381,100.8458,100.7088,100.7283,28648.0
2023-05-15 12:50:00,102.91,103.04,102.9,102.96,24991.0,100.7283,100.8556,100.7186,100.7773,24991.0
2023-05-15 12:55:00,102.98,103.16,102.96,103.11,33493.0,100.7969,100.973,100.7773,100.9241,33493.0
2023-05-15 13:00:00,103.12,103.19,103.05,103.17,35952.0,100.9339,101.0024,100.8654,100.9828,35952.0
2023-05-15 13:05:00,103.19,103.3,103.12,103.27,21219.0,101.0024,101.1101,100.9339,101.0807,21219.0
2023-05-15 13:10:00,103.32,103.65,103.32,103.48,83486.0,101.1297,101.4527,101.1297,101.2863,83486.0
2023-05-15 13:15:00,103.48,103.63,103.48,103.57,9876.0,101.2863,101.4331,101.2863,101.3744,9876.0
2023-05-15 13:20:00,103.55,103.55,103.42,103.48,5739.0,101.3548,101.3548,101.2275,101.2863,5739.0
2023-05-15 13:25:00,103.51,103.51,103.11,103.12,16626.0,101.3156,101.3156,100.9241,100.9339,16626.0
2023-05-15 13:30:00,103.12,103.13,103.03,103.09,8757.0,100.9339,100.9437,100.8458,100.9045,8757.0
2023-05-15 13:35:00,103.07,103.07,102.85,102.88,9024.0,100.885,100.885,100.6696,100.699,9024.0
2023-05-15 13:40:00,102.88,102.9,102.74,102.79,13313.0,100.699,100.7186,100.5619,100.6109,13313.0
2023-05-15 13:45:00,102.79,102.81,102.75,102.8,9503.0,100.6109,100.6305,100.5717,100.6207,9503.0
2023-05-15 13:50:00,102.81,102.87,102.76,102.87,11415.0,100.6305,100.6892,100.5815,100.6892,11415.0
2023-05-15 13:55:00,102.87,102.91,102.78,102.79,6037.0,100.6892,100.7283,100.6011,100.6109,6037.0
2023-05-15 14:00:00,102.79,102.8,102.7,102.72,13049.0,100.6109,100.6207,100.5228,100.5424,13049.0
2023-05-15 14:05:00,102.75,102.81,102.75,102.81,10790.0,100.5717,100.6305,100.5717,100.6305,10790.0
2023-05-15 14:10:00,102.81,102.81,102.72,102.74,9826.0,100.6305,100.6305,100.5424,100.5619,9826.0
2023-05-15 14:15:00,102.74,102.74,102.58,102.65,11777.0,100.5619,100.5619,100.4053,100.4739,11777.0
2023-05-15 14:20:00,102.65,102.65,102.53,102.54,9648.0,100.4739,100.4739,100.3564,100.3662,9648.0
2023-05-15 14:25:00,102.52,102.54,102.46,102.48,9723.0,100.3466,100.3662,100.2879,100.3075,9723.0
2023-05-15 14:30:00,102.48,102.52,102.41,102.51,12304.0,100.3075,100.3466,100.2389,100.3368,12304.0
2023-05-15 14:35:00,102.53,102.57,102.41,102.47,10588.0,100.3564,100.3956,100.2389,100.2977,10588.0
2023-05-15 14:40:00,102.47,102.64,102.46,102.6,7203.0,100.2977,100.4641,100.2879,100.4249,7203.0
2023-05-15 14:45:00,102.62,102.64,102.49,102.55,13196.0,100.4445,100.4641,100.3172,100.376,13196.0
2023-05-15 14:50:00,102.54,102.56,102.44,102.48,7202.0,100.3662,100.3858,100.2683,100.3075,7202.0
2023-05-15 14:55:00,102.46,102.48,102.4,102.43,16057.0,100.2879,100.3075,100.2292,100.2585,16057.0
2023-05-15 15:00:00,102.43,102.53,102.42,102.46,16423.0,100.2585,100.3564,100.2487,100.2879,16423.0
2023-05-15 15:05:00,102.46,102.8,102.46,102.74,12446.0,100.2879,100.6207,100.2879,100.5619,12446.0
2023-05-15 15:10:00,102.77,102.87,102.65,102.65,7284.0,100.5913,100.6892,100.4739,100.4739,7284.0
2023-05-15 15:15:00,102.69,102.77,102.69,102.74,8628.0,100.513,100.5913,100.513,100.5619,8628.0
2023-05-15 15:20:00,102.73,102.87,102.69,102.79,21844.0,100.5522,100.6892,100.513,100.6109,21844.0
2023-05-15 15:25:00,102.78,102.81,102.71,102.77,18091.0,100.6011,100.6305,100.5326,100.5913,18091.0
2023-05-15 15:30:00,102.76,102.77,102.68,102.76,55086.0,100.5815,100.5913,100.5032,100.5815,55086.0
2023-05-15 15:35:00,102.75,102.95,102.75,102.81,17930.0,100.5717,100.7675,100.5717,100.6305,17930.0
2023-05-15 15:40:00,102.81,102.91,102.72,102.78,18794.0,100.6305,100.7283,100.5424,100.6011,18794.0
2023-05-15 15:45:00,102.78,102.83,102.72,102.76,24524.0,100.6011,100.65,100.5424,100.5815,24524.0
2023-05-15 15:50:00,102.76,103.06,102.73,102.86,52880.0,100.5815,100.8752,100.5522,100.6794,52880.0
2023-05-15 15:55:00,102.86,103.06,102.82,103.06,117829.0,100.6794,100.8752,100.6403,100.8752,117829.0
2023-05-16 09:30:00,102.49,102.53,102.2,102.5,13923.0,100.3172,100.3564,100.0334,100.327,13923.0
2023-05-16 09:35:00,102.66,102.66,102.24,102.31,11249.0,100.4836,100.4836,100.0725,100.1411,11249.0
2023-05-16 09:40:00,102.27,102.44,102.15,102.37,4026.0,100.1019,100.2683,99.9845,100.1998,4026.0
2023-05-16 09:45:00,102.37,102.37,101.91,102.16,7051.0,100.1998,100.1998,99.7495,99.9942,7051.0
2023-05-16 09:50:00,102.1,102.2,101.68,101.84,6447.0,99.9355,100.0334,99.5244,99.681,6447.0
2023-05-16 09:55:00,101.92,101.92,101.7,101.83,2123.0,99.7593,99.7593,99.544,99.6712,2123.0
2023-05-16 10:00:00,101.84,101.84,101.6,101.62,23038.0,99.681,99.681,99.4461,99.4657,23038.0
2023-05-16 10:05:00,101.57,101.66,101.24,101.25,8019.0,99.4168,99.5048,99.0937,99.1035,8019.0
2023-05-16 10:10:00,101.25,101.28,101.03,101.14,17438.0,99.1035,99.1329,98.8882,98.9959,17438.0
2023-05-16 10:15:00,101.09,101.2,101.07,101.17,4560.0,98.9469,99.0546,98.9273,99.0252,4560.0
2023-05-16 10:20:00,101.19,101.19,100.86,100.91,11719.0,99.0448,99.0448,98.7218,98.7707,11719.0
2023-05-16 10:25:00,100.92,101.1,100.82,101.1,10091.0,98.7805,98.9567,98.6826,98.9567,10091.0
2023-05-16 10:30:00,101.15,101.28,101.08,101.18,24660.0,99.0057,99.1329,98.9371,99.035,24660.0
2023-05-16 10:35:00,101.18,101.38,101.13,101.35,6189.0,99.035,99.2308,98.9861,99.2014,6189.0
2023-05-16 10:40:00,101.31,101.41,101.22,101.4,4574.0,99.1623,99.2601,99.0742,99.2504,4574.0
2023-05-16 10:45:00,101.42,101.47,101.34,101.35,2616.0,99.2699,99.3189,99.1916,99.2014,2616.0
2023-05-16 10:50:00,101.28,101.38,101.25,101.36,4368.0,99.1329,99.2308,99.1035,99.2112,4368.0
2023-05-16 10:55:00,101.38,101.5,101.31,101.38,15230.0,99.2308,99.3482,99.1623,99.2308,15230.0
2023-05-16 11:00:00,101.41,101.58,101.41,101.49,3310.0,99.2601,99.4265,99.2601,99.3384,3310.0
2023-05-16 11:05:00,101.53,101.54,101.39,101.45,2139.0,99.3776,99.3874,99.2406,99.2993,2139.0
2023-05-16 11:10:00,101.44,101.47,101.33,101.43,4398.0,99.2895,99.3189,99.1818,99.2797,4398.0
2023-05-16 11:15:00,101.46,101.6,101.46,101.55,7004.0,99.3091,99.4461,99.3091,99.3972,7004.0
2023-05-16 11:20:00,101.57,101.67,101.49,101.67,6160.0,99.4168,99.5146,99.3384,99.5146,6160.0
2023-05-16 11:25:00,101.7,101.86,101.69,101.73,24662.0,99.544,99.7006,99.5342,99.5734,24662.0
2023-05-16 11:30:00,101.73,101.73,101.58,101.6,2646.0,99.5734,99.5734,99.4265,99.4461,2646.0
2023-05-16 11:35:00,101.59,101.59,101.09,101.17,4711.0,99.4363,99.4363,98.9469,99.0252,4711.0
2023-05-16 11:40:00,101.18,101.18,100.87,101.12,3067.0,99.035,99.035,98.7316,98.9763,3067.0
2023-05-16 11:45:00,101.07,101.14,101.05,101.13,2691.0,98.9273,98.9959,98.9078,98.9861,2691.0
2023-05-16 11:50:00,101.25,101.39,101.24,101.38,5680.0,99.1035,99.2406,99.0937,99.2308,5680.0
2023-05-16 11:55:00,101.38,101.43,101.33,101.43,6541.0,99.2308,99.2797,99.1818,99.2797,6541.0
2023-05-16 12:00:00,101.43,101.47,101.28,101.44,10093.0,99.2797,99.3189,99.1329,99.2895,10093.0
2023-05-16 12:05:00,101.44,101.49,101.37,101.47,3370.0,99.2895,99.3384,99.221,99.3189,3370.0
2023-05-16 12:10:00,101.48,101.55,101.47,101.55,4399.0,99.3287,99.3972,99.3189,99.3972,4399.0
2023-05-16 12:15:00,101.61,101.61,101.45,101.47,5737.0,99.4559,99.4559,99.2993,99.3189,5737.0
2023-05-16 12:20:00,101.46,101.46,101.34,101.38,5510.0,99.3091,99.3091,99.1916,99.2308,5510.0
2023-05-16 12:25:00,101.36,101.38,101.29,101.33,4766.0,99.2112,99.2308,99.1427,99.1818,4766.0
2023-05-16 12:30:00,101.35,101.43,101.23,101.28,3826.0,99.2014,99.2797,99.084,99.1329,3826.0
2023-05-16 12:35:00,101.28,101.51,101.28,101.51,5854.0,99.1329,99.358,99.1329,99.358,5854.0
2023-05-16 12:40:00,101.57,101.58,101.39,101.41,10474.0,99.4168,99.4265,99.2406,99.2601,10474.0
2023-05-16 12:45:00,101.42,101.46,101.27,101.31,19128.0,99.2699,99.3091,99.1231,99.1623,19128.0
2023-05-16 12:50:00,101.33,101.33,101.11,101.11,7534.0,99.1818,99.1818,98.9665,98.9665,7534.0
2023-05-16 12:55:00,101.16,101.32,101.15,101.22,5480.0,99.0154,99.172,99.0057,99.0742,5480.0
2023-05-16 13:00:00,101.23,101.24,101.13,101.23,4346.0,99.084,99.0937,98.9861,99.084,4346.0
2023-05-16 13:05:00,101.18,101.28,101.1,101.28,4256.0,99.035,99.1329,98.9567,99.1329,4256.0
2023-05-16 13:10:00,101.26,101.31,101.21,101.26,3168.0,99.1133,99.1623,99.0644,99.1133,3168.0
2023-05-16 13:15:00,101.25,101.27,101.11,101.15,5185.0,99.1035,99.1231,98.9665,99.0057,5185.0
2023-05-16 13:20:00,101.15,101.24,101.11,101.19,4350.0,99.0057,99.0937,98.9665,99.0448,4350.0
2023-05-16 13:25:00,101.22,101.25,101.06,101.12,4289.0,99.0742,99.1035,98.9176,98.9763,4289.0
2023-05-16 13:30:00,101.12,101.12,100.99,100.99,5686.0,98.9763,98.9763,98.849,98.849,5686.0
2023-05-16 13:35:00,101.05,101.07,100.95,100.98,5366.0,98.9078,98.9273,98.8099,98.8393,5366.0
2023-05-16 13:40:00,100.94,100.94,100.89,100.93,1432.0,98.8001,98.8001,98.7512,98.7903,1432.0
2023-05-16 13:45:00,100.89,100.99,100.88,100.99,3700.0,98.7512,98.849,98.7414,98.849,3700.0
2023-05-16 13:50:00,101.02,101.05,100.93,100.93,4826.0,98.8784,98.9078,98.7903,98.7903,4826.0
2023-05-16 13:55:00,100.95,101.04,100.93,100.99,2160.0,98.8099,98.898,98.7903,98.849,2160.0
2023-05-16 14:00:00,100.98,100.99,100.84,100.86,4233.0,98.8393,98.849,98.7022,98.7218,4233.0
2023-05-16 14:05:00,100.84,100.88,100.74,100.83,4664.0,98.7022,98.7414,98.6043,98.6924,4664.0
2023-05-16 14:10:00,100.81,100.96,100.81,100.92,2273.0,98.6729,98.8197,98.6729,98.7805,2273.0
2023-05-16 14:15:00,100.88,100.89,100.7,100.81,12473.0,98.7414,98.7512,98.5652,98.6729,12473.0
2023-05-16 14:20:00,100.83,100.83,100.74,100.74,2080.0,98.6924,98.6924,98.6043,98.6043,2080.0
2023-05-16 14:25:00,100.74,100.81,100.7,100.75,4486.0,98.6043,98.6729,98.5652,98.6141,4486.0
2023-05-16 14:30:00,100.75,100.78,100.65,100.76,4689.0,98.6141,98.6435,98.5163,98.6239,4689.0
2023-05-16 14:35:00,100.72,100.73,100.68,100.71,3057.0,98.5848,98.5946,98.5456,98.575,3057.0
2023-05-16 14:40:00,100.73,100.78,100.7,100.76,2094.0,98.5946,98.6435,98.5652,98.6239,2094.0
2023-05-16 14:45:00,100.77,100.83,100.69,100.76,18278.0,98.6337,98.6924,98.5554,98.6239,18278.0
2023-05-16 14:50:00,100.76,100.89,100.76,100.89,3925.0,98.6239,98.7512,98.6239,98.7512,3925.0
2023-05-16 14:55:00,100.92,100.98,100.9,100.95,3896.0,98.7805,98.8393,98.761,98.8099,3896.0
2023-05-16 15:00:00,100.92,100.99,100.89,100.97,2527.0,98.7805,98.849,98.7512,98.8295,2527.0
2023-05-16 15:05:00,100.97,101.02,100.96,101.02,6482.0,98.8295,98.8784,98.8197,98.8784,6482.0
2023-05-16 15:10:00,101.02,101.15,101.01,101.04,8810.0,98.8784,99.0057,98.8686,98.898,8810.0
2023-05-16 15:15:00,101.04,101.04,100.93,100.96,5682.0,98.898,98.898,98.7903,98.8197,5682.0
2023-05-16 15:20:00,100.94,101.11,100.92,101.07,6753.0,98.8001,98.9665,98.7805,98.9273,6753.0
2023-05-16 15:25:00,101.08,101.13,101.02,101.03,12499.0,98.9371,98.9861,98.8784,98.8882,12499.0
2023-05-16 15:30:00,101.02,101.03,100.89,100.9,11957.0,98.8784,98.8882,98.7512,98.761,11957.0
2023-05-16 15:35:00,100.88,100.88,100.65,100.67,11457.0,98.7414,98.7414,98.5163,98.5358,11457.0
2023-05-16 15:40:00,100.65,100.65,100.5,100.57,19798.0,98.5163,98.5163,98.3694,98.4379,19798.0
2023-05-16 15:45:00,100.56,100.56,100.45,100.52,21166.0,98.4282,98.4282,98.3205,98.389,21166.0
2023-05-16 15:50:00,100.52,100.53,100.28,100.33,36133.0,98.389,98.3988,98.1541,98.203,36133.0
2023-05-16 15:55:00,100.36,100.59,100.29,100.51,90005.0,98.2324,98.4575,98.1639,98.3792,90005.0
2023-05-17 09:30:00,100.75,101.41,100.72,100.84,23213.0,98.6141,99.2601,98.5848,98.7022,23213.0
2023-05-17 09:35:00,101.08,101.24,100.84,101.23,7708.0,98.9371,99.0937,98.7022,99.084,7708.0
2023-05-17 09:40:00,101.1,101.29,101.1,101.18,11449.0,98.9567,99.1427,98.9567,99.035,11449.0
2023-05-17 09:45:00,101.19,101.38,101.01,101.08,15646.0,99.0448,99.2308,98.8686,98.9371,15646.0
2023-05-17 09:50:00,101.07,101.15,100.92,101.12,9457.0,98.9273,99.0057,98.7805,98.9763,9457.0
2023-05-17 09:55:00,101.1,101.18,101.08,101.09,7614.0,98.9567,99.035,98.9371,98.9469,7614.0
2023-05-17 10:00:00,101.1,101.14,101.02,101.08,13714.0,98.9567,98.9959,98.8784,98.9371,13714.0
2023-05-17 10:05:00,101.06,101.26,101.06,101.22,5274.0,98.9176,99.1133,98.9176,99.0742,5274.0
2023-05-17 10:10:00,101.23,101.25,101.05,101.1,6832.0,99.084,99.1035,98.9078,98.9567,6832.0
2023-05-17 10:15:00,101.11,101.21,101.06,101.2,3804.0,98.9665,99.0644,98.9176,99.0546,3804.0
2023-05-17 10:20:00,101.23,101.35,101.2,101.32,6406.0,99.084,99.2014,99.0546,99.172,6406.0
2023-05-17 10:25:00,101.34,101.55,101.34,101.53,4147.0,99.1916,99.3972,99.1916,99.3776,4147.0
2023-05-17 10:30:00,101.57,101.63,101.54,101.56,3605.0,99.4168,99.4755,99.3874,99.407,3605.0
2023-05-17 10:35:00,101.56,101.76,101.56,101.74,8292.0,99.407,99.6027,99.407,99.5831,8292.0
2023-05-17 10:40:00,101.72,101.85,101.68,101.85,13430.0,99.5636,99.6908,99.5244,99.6908,13430.0
2023-05-17 10:45:00,101.86,102.06,101.85,101.95,10793.0,99.7006,99.8964,99.6908,99.7887,10793.0
2023-05-17 10:50:00,101.97,101.98,101.62,101.67,17629.0,99.8083,99.8181,99.4657,99.5146,17629.0
2023-05-17 10:55:00,101.62,101.74,101.5,101.7,10273.0,99.4657,99.5831,99.3482,99.544,10273.0
2023-05-17 11:00:00,101.74,101.87,101.74,101.78,7055.0,99.5831,99.7104,99.5831,99.6223,7055.0
2023-05-17 11:05:00,101.79,101.84,101.74,101.82,17317.0,99.6321,99.681,99.5831,99.6615,17317.0
2023-05-17 11:10:00,101.81,102.12,101.81,102.12,4506.0,99.6517,99.9551,99.6517,99.9551,4506.0
2023-05-17 11:15:00,102.12,102.49,102.12,102.25,7730.0,99.9551,100.3172,99.9551,100.0823,7730.0
2023-05-17 11:20:00,102.27,102.58,102.25,102.58,12176.0,100.1019,100.4053,100.0823,100.4053,12176.0
2023-05-17 11:25:00,102.57,102.64,102.4,102.63,5212.0,100.3956,100.4641,100.2292,100.4543,5212.0
2023-05-17 11:30:00,102.63,102.8,102.63,102.77,9632.0,100.4543,100.6207,100.4543,100.5913,9632.0
2023-05-17 11:35:00,102.8,103.07,102.8,103.04,7950.0,100.6207,100.885,100.6207,100.8556,7950.0
2023-05-17 11:40:00,103.03,103.34,103.02,103.34,8862.0,100.8458,101.1492,100.836,101.1492,8862.0
2023-05-17 11:45:00,103.37,103.48,103.31,103.39,10394.0,101.1786,101.2863,101.1199,101.1982,10394.0
2023-05-17 11:50:00,103.38,103.48,103.36,103.4,9143.0,101.1884,101.2863,101.1688,101.208,9143.0
2023-05-17 11:55:00,103.4,103.43,103.26,103.3,6303.0,101.208,101.2373,101.0709,101.1101,6303.0
2023-05-17 12:00:00,103.31,103.4,103.15,103.17,5632.0,101.1199,101.208,100.9633,100.9828,5632.0
2023-05-17 12:05:00,103.18,103.3,103.18,103.22,3796.0,100.9926,101.1101,100.9926,101.0318,3796.0
2023-05-17 12:10:00,103.23,103.44,103.23,103.4,7329.0,101.0416,101.2471,101.0416,101.208,7329.0
2023-05-17 12:15:00,103.4,103.51,103.29,103.3,5785.0,101.208,101.3156,101.1003,101.1101,5785.0
2023-05-17 12:20:00,103.31,103.38,103.26,103.31,9725.0,101.1199,101.1884,101.0709,101.1199,9725.0
2023-05-17 12:25:00,103.3,103.48,103.29,103.48,5271.0,101.1101,101.2863,101.1003,101.2863,5271.0
2023-05-17 12:30:00,103.5,103.72,103.5,103.62,9673.0,101.3058,101.5212,101.3058,101.4233,9673.0
2023-05-17 12:35:00,103.64,103.9,103.64,103.9,4785.0,101.4429,101.6974,101.4429,101.6974,4785.0
2023-05-17 12:40:00,103.91,104.06,103.91,104.03,5879.0,101.7071,101.854,101.7071,101.8246,5879.0
2023-05-17 12:45:00,104.04,104.43,104.02,104.38,13236.0,101.8344,102.2161,101.8148,102.1672,13236.0
2023-05-17 12:50:00,104.38,104.53,104.37,104.44,10192.0,102.1672,102.314,102.1574,102.2259,10192.0
2023-05-17 12:55:00,104.45,104.49,104.31,104.39,9157.0,102.2357,102.2748,102.0987,102.177,9157.0
2023-05-17 13:00:00,104.44,104.47,104.31,104.31,4553.0,102.2259,102.2553,102.0987,102.0987,4553.0
2023-05-17 13:05:00,104.32,104.5,104.3,104.33,24334.0,102.1085,102.2846,102.0889,102.1182,24334.0
2023-05-17 13:10:00,104.22,104.27,104.1,104.12,5808.0,102.0106,102.0595,101.8931,101.9127,5808.0
2023-05-17 13:15:00,104.11,104.2,104.03,104.09,6150.0,101.9029,101.991,101.8246,101.8833,6150.0
2023-05-17 13:20:00,104.11,104.12,103.76,103.82,142135.0,101.9029,101.9127,101.5603,101.6191,142135.0
2023-05-17 13:25:00,103.86,104.0,103.83,103.96,9544.0,101.6582,101.7952,101.6288,101.7561,9544.0
2023-05-17 13:30:00,103.99,104.17,103.92,104.17,6654.0,101.7854,101.9616,101.7169,101.9616,6654.0
2023-05-17 13:35:00,104.23,104.24,104.14,104.15,1905.0,102.0204,102.0301,101.9323,101.9421,1905.0
2023-05-17 13:40:00,104.14,104.31,104.14,104.15,7716.0,101.9323,102.0987,101.9323,101.9421,7716.0
2023-05-17 13:45:00,104.21,104.42,104.21,104.34,3607.0,102.0008,102.2063,102.0008,102.128,3607.0
2023-05-17 13:50:00,104.34,104.34,104.03,104.08,8020.0,102.128,102.128,101.8246,101.8735,8020.0
2023-05-17 13:55:00,104.09,104.12,103.94,103.96,18911.0,101.8833,101.9127,101.7365,101.7561,18911.0
2023-05-17 14:00:00,103.94,103.94,103.75,103.75,6429.0,101.7365,101.7365,101.5505,101.5505,6429.0
2023-05-17 14:05:00,103.77,103.84,103.55,103.64,8953.0,101.5701,101.6386,101.3548,101.4429,8953.0
2023-05-17 14:10:00,103.65,103.87,103.65,103.82,9346.0,101.4527,101.668,101.4527,101.6191,9346.0
2023-05-17 14:15:00,103.8,103.86,103.67,103.81,7535.0,101.5995,101.6582,101.4722,101.6093,7535.0
2023-05-17 14:20:00,103.8,103.8,103.7,103.75,5867.0,101.5995,101.5995,101.5016,101.5505,5867.0
2023-05-17 14:25:00,103.75,103.75,103.63,103.71,6076.0,101.5505,101.5505,101.4331,101.5114,6076.0
2023-05-17 14:30:00,103.71,103.77,103.57,103.58,15310.0,101.5114,101.5701,101.3744,101.3841,15310.0
2023-05-17 14:35:00,103.61,103.71,103.55,103.59,16722.0,101.4135,101.5114,101.3548,101.3939,16722.0
2023-05-17 14:40:00,103.58,103.62,103.5,103.51,7214.0,101.3841,101.4233,101.3058,101.3156,7214.0
2023-05-17 14:45:00,103.51,103.62,103.46,103.58,5937.0,101.3156,101.4233,101.2667,101.3841,5937.0
2023-05-17 14:50:00,103.56,103.58,103.48,103.54,12830.0,101.3646,101.3841,101.2863,101.345,12830.0
2023-05-17 14:55:00,103.54,103.54,103.33,103.33,6881.0,101.345,101.345,101.1394,101.1394,6881.0
2023-05-17 15:00:00,103.34,103.35,103.27,103.31,7705.0,101.1492,101.159,101.0807,101.1199,7705.0
2023-05-17 15:05:00,103.3,103.51,103.29,103.45,10969.0,101.1101,101.3156,101.1003,101.2569,10969.0
2023-05-17 15:10:00,103.45,103.56,103.44,103.45,28348.0,101.2569,101.3646,101.2471,101.2569,28348.0
2023-05-17 15:15:00,103.47,103.62,103.45,103.59,16634.0,101.2765,101.4233,101.2569,101.3939,16634.0
2023-05-17 15:20:00,103.56,103.57,103.42,103.44,16104.0,101.3646,101.3744,101.2275,101.2471,16104.0
2023-05-17 15:25:00,103.44,103.58,103.4,103.54,18682.0,101.2471,101.3841,101.208,101.345,18682.0
2023-05-17 15:30:00,103.55,103.62,103.37,103.49,16460.0,101.3548,101.4233,101.1786,101.296,16460.0
2023-05-17 15:35:00,103.49,103.68,103.48,103.64,23730.0,101.296,101.482,101.2863,101.4429,23730.0
2023-05-17 15:40:00,103.63,103.7,103.57,103.6,31190.0,101.4331,101.5016,101.3744,101.4037,31190.0
2023-05-17 15:45:00,103.6,103.64,103.53,103.6,29879.0,101.4037,101.4429,101.3352,101.4037,29879.0
2023-05-17 15:50:00,103.59,103.68,103.49,103.66,46163.0,101.3939,101.482,101.296,101.4624,46163.0
2023-05-17 15:55:00,103.65,103.82,103.53,103.78,148166.0,101.4527,101.6191,101.3352,101.5799,148166.0
2023-05-18 09:30:00,103.48,103.54,103.19,103.2,10128.0,101.2863,101.345,101.0024,101.0122,10128.0
2023-05-18 09:35:00,103.2,103.2,102.99,102.99,200.0,101.0122,101.0122,100.8066,100.8066,200.0
2023-05-18 09:40:00,103.11,103.3,103.1,103.22,3592.0,100.9241,101.1101,100.9143,101.0318,3592.0
2023-05-18 09:45:00,103.4,103.41,103.18,103.24,14132.0,101.208,101.2177,100.9926,101.0513,14132.0
2023-05-18 09:50:00,103.15,103.29,103.0,103.29,4296.0,100.9633,101.1003,100.8164,101.1003,4296.0
2023-05-18 09:55:00,103.25,103.34,103.22,103.24,1549.0,101.0611,101.1492,101.0318,101.0513,1549.0
2023-05-18 10:00:00,103.26,103.33,103.17,103.2,29109.0,101.0709,101.1394,100.9828,101.0122,29109.0
2023-05-18 10:05:00,103.2,103.43,103.19,103.42,5750.0,101.0122,101.2373,101.0024,101.2275,5750.0
2023-05-18 10:10:00,103.47,103.66,103.47,103.47,4537.0,101.2765,101.4624,101.2765,101.2765,4537.0
2023-05-18 10:15:00,103.51,103.77,103.47,103.73,6841.0,101.3156,101.5701,101.2765,101.531,6841.0
2023-05-18 10:20:00,103.78,103.97,103.72,103.8,4449.0,101.5799,101.7659,101.5212,101.5995,4449.0
2023-05-18 10:25:00,103.79,103.8,103.66,103.75,4246.0,101.5897,101.5995,101.4624,101.5505,4246.0
2023-05-18 10:30:00,103.79,103.86,103.75,103.81,4729.0,101.5897,101.6582,101.5505,101.6093,4729.0
2023-05-18 10:35:00,103.81,103.81,103.69,103.75,6267.0,101.6093,101.6093,101.4918,101.5505,6267.0
2023-05-18 10:40:00,103.74,103.74,103.5,103.5,5249.0,101.5407,101.5407,101.3058,101.3058,5249.0
2023-05-18 10:45:00,103.48,103.55,103.43,103.5,4978.0,101.2863,101.3548,101.2373,101.3058,4978.0
2023-05-18 10:50:00,103.49,103.51,103.36,103.38,4109.0,101.296,101.3156,101.1688,101.1884,4109.0
2023-05-18 10:55:00,103.39,103.58,103.39,103.57,3893.0,101.1982,101.3841,101.1982,101.3744,3893.0
2023-05-18 11:00:00,103.6,103.75,103.6,103.75,5226.0,101.4037,101.5505,101.4037,101.5505,5226.0
2023-05-18 11:05:00,103.75,103.86,103.71,103.77,11531.0,101.5505,101.6582,101.5114,101.5701,11531.0
2023-05-18 11:10:00,103.74,103.81,103.72,103.77,11041.0,101.5407,101.6093,101.5212,101.5701,11041.0
2023-05-18 11:15:00,103.77,103.96,103.76,103.9,8110.0,101.5701,101.7561,101.5603,101.6974,8110.0
2023-05-18 11:20:00,103.92,103.93,103.59,103.63,3403.0,101.7169,101.7267,101.3939,101.4331,3403.0
2023-05-18 11:25:00,103.63,103.71,103.59,103.69,3360.0,101.4331,101.5114,101.3939,101.4918,3360.0
2023-05-18 11:30:00,103.69,103.83,103.67,103.77,3314.0,101.4918,101.6288,101.4722,101.5701,3314.0
2023-05-18 11:35:00,103.72,103.72,103.5,103.54,4609.0,101.5212,101.5212,101.3058,101.345,4609.0
2023-05-18 11:40:00,103.55,103.55,103.44,103.45,5018.0,101.3548,101.3548,101.2471,101.2569,5018.0
2023-05-18 11:45:00,103.5,103.68,103.49,103.64,4084.0,101.3058,101.482,101.296,101.4429,4084.0
2023-05-18 11:50:00,103.68,103.8,103.65,103.7,7015.0,101.482,101.5995,101.4527,101.5016,7015.0
2023-05-18 11:55:00,103.71,103.71,103.14,103.27,6678.0,101.5114,101.5114,100.9535,101.0807,6678.0
2023-05-18 12:00:00,103.31,103.38,103.26,103.35,1900.0,101.1199,101.1884,101.0709,101.159,1900.0
2023-05-18 12:05:00,103.39,103.4,103.2,103.23,5174.0,101.1982,101.208,101.0122,101.0416,5174.0
2023-05-18 12:10:00,103.23,103.29,102.92,102.92,6263.0,101.0416,101.1003,100.7381,100.7381,6263.0
2023-05-18 12:15:00,102.88,103.08,102.85,103.07,5520.0,100.699,100.8947,100.6696,100.885,5520.0
2023-05-18 12:20:00,103.04,103.17,102.97,103.17,2495.0,100.8556,100.9828,100.7871,100.9828,2495.0
2023-05-18 12:25:00,103.23,103.25,103.03,103.09,4687.0,101.0416,101.0611,100.8458,100.9045,4687.0
2023-05-18 12:30:00,103.13,103.19,103.08,103.12,3381.0,100.9437,101.0024,100.8947,100.9339,3381.0
2023-05-18 12:35:00,103.12,103.12,102.98,103.04,9375.0,100.9339,100.9339,100.7969,100.8556,9375.0
2023-05-18 12:40:00,103.09,103.11,102.86,103.11,9819.0,100.9045,100.9241,100.6794,100.9241,9819.0
2023-05-18 12:45:00,103.1,103.11,102.97,102.99,2800.0,100.9143,100.9241,100.7871,100.8066,2800.0
2023-05-18 12:50:00,102.99,103.09,102.95,103.07,4584.0,100.8066,100.9045,100.7675,100.885,4584.0
2023-05-18 12:55:00,103.07,103.1,102.91,103.07,3700.0,100.885,100.9143,100.7283,100.885,3700.0
2023-05-18 13:00:00,103.07,103.21,103.07,103.16,3810.0,100.885,101.022,100.885,100.973,3810.0
2023-05-18 13:05:00,103.16,103.22,103.03,103.16,4577.0,100.973,101.0318,100.8458,100.973,4577.0
2023-05-18 13:10:00,103.16,103.27,103.16,103.2,3273.0,100.973,101.0807,100.973,101.0122,3273.0
2023-05-18 13:15:00,103.18,103.26,103.17,103.26,2060.0,100.9926,101.0709,100.9828,101.0709,2060.0
2023-05-18 13:20:00,103.25,103.34,103.19,103.32,2821.0,101.0611,101.1492,101.0024,101.1297,2821.0
2023-05-18 13:25:00,103.29,103.45,103.0,103.0,11080.0,101.1003,101.2569,100.8164,100.8164,11080.0
2023-05-18 13:30:00,102.95,103.22,102.95,103.19,3633.0,100.7675,101.0318,100.7675,101.0024,3633.0
2023-05-18 13:35:00,103.23,103.23,103.1,103.11,6242.0,101.0416,101.0416,100.9143,100.9241,6242.0
2023-05-18 13:40:00,103.11,103.11,102.85,102.85,4840.0,100.9241,100.9241,100.6696,100.6696,4840.0
2023-05-18 13:45:00,102.79,102.82,102.68,102.81,7677.0,100.6109,100.6403,100.5032,100.6305,7677.0
2023-05-18 13:50:00,102.8,102.8,102.64,102.65,5091.0,100.6207,100.6207,100.4641,100.4739,5091.0
2023-05-18 13:55:00,102.6,102.63,102.47,102.62,7001.0,100.4249,100.4543,100.2977,100.4445,7001.0
2023-05-18 14:00:00,102.58,102.68,102.54,102.68,8087.0,100.4053,100.5032,100.3662,100.5032,8087.0
2023-05-18 14:05:00,102.68,102.79,102.66,102.74,7042.0,100.5032,100.6109,100.4836,100.5619,7042.0
2023-05-18 14:10:00,102.73,102.75,102.65,102.74,7859.0,100.5522,100.5717,100.4739,100.5619,7859.0
2023-05-18 14:15:00,102.73,102.93,102.73,102.89,12491.0,100.5522,100.7479,100.5522,100.7088,12491.0
2023-05-18 14:20:00,102.9,103.13,102.87,103.13,12015.0,100.7186,100.9437,100.6892,100.9437,12015.0
2023-05-18 14:25:00,103.11,103.39,103.11,103.18,18879.0,100.9241,101.1982,100.9241,100.9926,18879.0
2023-05-18 14:30:00,103.22,103.43,103.21,103.33,6411.0,101.0318,101.2373,101.022,101.1394,6411.0
2023-05-18 14:35:00,103.33,103.37,103.27,103.37,3274.0,101.1394,101.1786,101.0807,101.1786,3274.0
2023-05-18 14:40:00,103.29,103.31,103.25,103.28,4451.0,101.1003,101.1199,101.0611,101.0905,4451.0
2023-05-18 14:45:00,103.28,103.34,103.21,103.31,12080.0,101.0905,101.1492,101.022,101.1199,12080.0
2023-05-18 14:50:00,103.33,103.43,103.3,103.32,11173.0,101.1394,101.2373,101.1101,101.1297,11173.0
2023-05-18 14:55:00,103.3,103.39,103.28,103.39,6583.0,101.1101,101.1982,101.0905,101.1982,6583.0
2023-05-18 15:00:00,103.36,103.48,103.31,103.34,8430.0,101.1688,101.2863,101.1199,101.1492,8430.0
2023-05-18 15:05:00,103.31,103.46,103.28,103.44,8056.0,101.1199,101.2667,101.0905,101.2471,8056.0
2023-05-18 15:10:00,103.46,103.77,103.46,103.76,8362.0,101.2667,101.5701,101.2667,101.5603,8362.0
2023-05-18 15:15:00,103.77,103.82,103.66,103.81,15262.0,101.5701,101.6191,101.4624,101.6093,15262.0
2023-05-18 15:20:00,103.79,103.79,103.57,103.57,8299.0,101.5897,101.5897,101.3744,101.3744,8299.0
2023-05-18 15:25:00,103.6,103.67,103.52,103.63,13897.0,101.4037,101.4722,101.3254,101.4331,13897.0
2023-05-18 15:30:00,103.64,103.71,103.61,103.7,11845.0,101.4429,101.5114,101.4135,101.5016,11845.0
2023-05-18 15:35:00,103.7,103.7,103.61,103.68,14633.0,101.5016,101.5016,101.4135,101.482,14633.0
2023-05-18 15:40:00,103.69,103.81,103.66,103.79,53499.0,101.4918,101.6093,101.4624,101.5897,53499.0
2023-05-18 15:45:00,103.81,104.18,103.81,104.07,37638.0,101.6093,101.9714,101.6093,101.8638,37638.0
2023-05-18 15:50:00,104.09,104.34,104.03,104.04,42253.0,101.8833,102.128,101.8246,101.8344,42253.0
2023-05-18 15:55:00,104.05,104.2,104.03,104.05,72013.0,101.8442,101.991,101.8246,101.8442,72013.0
2023-05-19 09:30:00,104.54,104.6,104.13,104.26,31920.0,102.3238,102.3825,101.9225,102.0497,31920.0
2023-05-19 09:35:00,104.32,104.46,104.32,104.42,25790.0,102.1085,102.2455,102.1085,102.2063,25790.0
2023-05-19 09:40:00,104.4,104.4,104.08,104.22,5628.0,102.1868,102.1868,101.8735,102.0106,5628.0
2023-05-19 09:45:00,104.29,104.32,104.06,104.06,12398.0,102.0791,102.1085,101.854,101.854,12398.0
2023-05-19 09:50:00,104.02,104.4,104.01,104.4,2219.0,101.8148,102.1868,101.805,102.1868,2219.0
2023-05-19 09:55:00,104.44,104.51,104.35,104.35,2181.0,102.2259,102.2944,102.1378,102.1378,2181.0
2023-05-19 10:00:00,104.41,104.41,104.06,104.14,15642.0,102.1965,102.1965,101.854,101.9323,15642.0
2023-05-19 10:05:00,104.09,104.26,103.99,104.22,8909.0,101.8833,102.0497,101.7854,102.0106,8909.0
2023-05-19 10:10:00,104.14,104.17,103.83,104.02,3092.0,101.9323,101.9616,101.6288,101.8148,3092.0
2023-05-19 10:15:00,104.05,104.15,103.82,103.83,6717.0,101.8442,101.9421,101.6191,101.6288,6717.0
2023-05-19 10:20:00,103.75,103.9,103.74,103.83,4417.0,101.5505,101.6974,101.5407,101.6288,4417.0
2023-05-19 10:25:00,103.8,103.8,103.58,103.66,11722.0,101.5995,101.5995,101.3841,101.4624,11722.0
2023-05-19 10:30:00,103.76,103.81,103.54,103.56,10056.0,101.5603,101.6093,101.345,101.3646,10056.0
2023-05-19 10:35:00,103.59,103.62,103.41,103.52,7312.0,101.3939,101.4233,101.2177,101.3254,7312.0
2023-05-19 10:40:00,103.52,103.65,103.18,103.33,12521.0,101.3254,101.4527,100.9926,101.1394,12521.0
2023-05-19 10:45:00,103.38,103.51,103.17,103.2,7134.0,101.1884,101.3156,100.9828,101.0122,7134.0
2023-05-19 10:50:00,103.24,103.54,103.23,103.45,8813.0,101.0513,101.345,101.0416,101.2569,8813.0
2023-05-19 10:55:00,103.45,103.65,103.42,103.44,11324.0,101.2569,101.4527,101.2275,101.2471,11324.0
2023-05-19 11:00:00,103.39,103.64,103.39,103.52,5351.0,101.1982,101.4429,101.1982,101.3254,5351.0
2023-05-19 11:05:00,103.43,103.43,103.05,103.05,5049.0,101.2373,101.2373,100.8654,100.8654,5049.0
2023-05-19 11:10:00,103.05,103.11,102.69,102.72,7935.0,100.8654,100.9241,100.513,100.5424,7935.0
2023-05-19 11:15:00,102.7,102.7,102.39,102.47,7857.0,100.5228,100.5228,100.2194,100.2977,7857.0
2023-05-19 11:20:00,102.52,102.77,102.44,102.48,6352.0,100.3466,100.5913,100.2683,100.3075,6352.0
2023-05-19 11:25:00,102.47,102.71,102.33,102.35,5669.0,100.2977,100.5326,100.1606,100.1802,5669.0
2023-05-19 11:30:00,102.3,102.38,102.11,102.18,6526.0,100.1313,100.2096,99.9453,100.0138,6526.0
2023-05-19 11:35:00,102.18,102.37,101.95,102.08,7727.0,100.0138,100.1998,99.7887,99.9159,7727.0
2023-05-19 11:40:00,102.07,102.21,101.96,102.2,5588.0,99.9062,100.0432,99.7985,100.0334,5588.0
2023-05-19 11:45:00,102.33,102.67,102.33,102.53,3885.0,100.1606,100.4934,100.1606,100.3564,3885.0
2023-05-19 11:50:00,102.58,102.72,102.53,102.65,4370.0,100.4053,100.5424,100.3564,100.4739,4370.0
2023-05-19 11:55:00,102.63,102.79,102.5,102.53,5392.0,100.4543,100.6109,100.327,100.3564,5392.0
2023-05-19 12:00:00,102.52,102.65,102.5,102.64,4828.0,100.3466,100.4739,100.327,100.4641,4828.0
2023-05-19 12:05:00,102.64,102.7,102.41,102.44,12133.0,100.4641,100.5228,100.2389,100.2683,12133.0
2023-05-19 12:10:00,102.45,102.57,102.4,102.41,2412.0,100.2781,100.3956,100.2292,100.2389,2412.0
2023-05-19 12:15:00,102.34,102.52,102.24,102.4,5718.0,100.1704,100.3466,100.0725,100.2292,5718.0
2023-05-19 12:20:00,102.44,102.52,102.44,102.47,1457.0,100.2683,100.3466,100.2683,100.2977,1457.0
2023-05-19 12:25:00,102.46,102.47,102.35,102.44,3652.0,100.2879,100.2977,100.1802,100.2683,3652.0
2023-05-19 12:30:00,102.4,102.4,101.88,101.89,34826.0,100.2292,100.2292,99.7202,99.73,34826.0
2023-05-19 12:35:00,101.93,102.4,101.9,102.38,4073.0,99.7691,100.2292,99.7398,100.2096,4073.0
2023-05-19 12:40:00,102.42,102.52,102.29,102.5,15873.0,100.2487,100.3466,100.1215,100.327,15873.0
2023-05-19 12:45:00,102.5,102.57,102.33,102.49,7256.0,100.327,100.3956,100.1606,100.3172,7256.0
2023-05-19 12:50:00,102.52,102.52,102.35,102.47,9788.0,100.3466,100.3466,100.1802,100.2977,9788.0
2023-05-19 12:55:00,102.43,102.58,102.42,102.43,6633.0,100.2585,100.4053,100.2487,100.2585,6633.0
2023-05-19 13:00:00,102.48,102.61,102.47,102.6,4559.0,100.3075,100.4347,100.2977,100.4249,4559.0
2023-05-19 13:05:00,102.56,102.56,102.3,102.36,21384.0,100.3858,100.3858,100.1313,100.19,21384.0
2023-05-19 13:10:00,102.38,102.41,102.31,102.31,1407.0,100.2096,100.2389,100.1411,100.1411,1407.0
2023-05-19 13:15:00,102.29,102.34,102.27,102.34,1351.0,100.1215,100.1704,100.1019,100.1704,1351.0
2023-05-19 13:20:00,102.33,102.41,102.27,102.37,3225.0,100.1606,100.2389,100.1019,100.1998,3225.0
2023-05-19 13:25:00,102.38,102.38,102.19,102.27,6711.0,100.2096,100.2096,100.0236,100.1019,6711.0
2023-05-19 13:30:00,102.35,102.35,102.23,102.33,3635.0,100.1802,100.1802,100.0628,100.1606,3635.0
2023-05-19 13:35:00,102.32,102.41,102.2,102.28,5251.0,100.1509,100.2389,100.0334,100.1117,5251.0
2023-05-19 13:40:00,102.29,102.29,102.18,102.19,1800.0,100.1215,100.1215,100.0138,100.0236,1800.0
2023-05-19 13:45:00,102.18,102.28,102.14,102.2,3444.0,100.0138,100.1117,99.9747,100.0334,3444.0
2023-05-19 13:50:00,102.13,102.23,102.13,102.23,1314.0,99.9649,100.0628,99.9649,100.0628,1314.0
2023-05-19 13:55:00,102.25,102.27,102.15,102.17,2380.0,100.0823,100.1019,99.9845,100.004,2380.0
2023-05-19 14:00:00,102.17,102.17,102.03,102.09,5275.0,100.004,100.004,99.867,99.9257,5275.0
2023-05-19 14:05:00,102.14,102.25,102.11,102.14,3211.0,99.9747,100.0823,99.9453,99.9747,3211.0
2023-05-19 14:10:00,102.15,102.23,102.13,102.19,1813.0,99.9845,100.0628,99.9649,100.0236,1813.0
2023-05-19 14:15:00,102.16,102.28,102.07,102.26,4932.0,99.9942,100.1117,99.9062,100.0921,4932.0
2023-05-19 14:20:00,102.28,102.36,102.19,102.3,6029.0,100.1117,100.19,100.0236,100.1313,6029.0
2023-05-19 14:25:00,102.26,102.3,102.06,102.06,23561.0,100.0921,100.1313,99.8964,99.8964,23561.0
2023-05-19 14:30:00,102.08,102.1,101.96,102.1,1375.0,99.9159,99.9355,99.7985,99.9355,1375.0
2023-05-19 14:35:00,102.05,102.24,102.04,102.21,12228.0,99.8866,100.0725,99.8768,100.0432,12228.0
2023-05-19 14:40:00,102.19,102.22,102.14,102.14,1479.0,100.0236,100.053,99.9747,99.9747,1479.0
2023-05-19 14:45:00,102.15,102.15,101.96,102.01,6015.0,99.9845,99.9845,99.7985,99.8474,6015.0
2023-05-19 14:50:00,102.07,102.24,102.03,102.21,7573.0,99.9062,100.0725,99.867,100.0432,7573.0
2023-05-19 14:55:00,102.25,102.44,102.25,102.38,10759.0,100.0823,100.2683,100.0823,100.2096,10759.0
2023-05-19 15:00:00,102.39,102.43,102.26,102.32,6128.0,100.2194,100.2585,100.0921,100.1509,6128.0
2023-05-19 15:05:00,102.33,102.35,102.21,102.35,7630.0,100.1606,100.1802,100.0432,100.1802,7630.0
2023-05-19 15:10:00,102.35,102.39,102.33,102.38,3870.0,100.1802,100.2194,100.1606,100.2096,3870.0
2023-05-19 15:15:00,102.36,102.38,102.19,102.19,15526.0,100.19,100.2096,100.0236,100.0236,15526.0
2023-05-19 15:20:00,102.26,102.26,102.18,102.18,2866.0,100.0921,100.0921,100.0138,100.0138,2866.0
2023-05-19 15:25:00,102.21,102.21,102.05,102.05,7373.0,100.0432,100.0432,99.8866,99.8866,7373.0
2023-05-19 15:30:00,102.11,102.11,101.98,102.05,9826.0,99.9453,99.9453,99.8181,99.8866,9826.0
2023-05-19 15:35:00,102.05,102.21,102.03,102.15,7208.0,99.8866,100.0432,99.867,99.9845,7208.0
2023-05-19 15:40:00,102.16,102.29,102.09,102.26,47104.0,99.9942,100.1215,99.9257,100.0921,47104.0
2023-05-19 15:45:00,102.27,102.31,102.18,102.28,14164.0,100.1019,100.1411,100.0138,100.1117,14164.0
2023-05-19 15:50:00,102.25,102.3,102.14,102.18,29520.0,100.0823,100.1313,99.9747,100.0138,29520.0
2023-05-19 15:55:00,102.2,102.24,101.89,101.96,149751.0,100.0334,100.0725,99.73,99.7985,149751.0
2023-05-22 09:30:00,101.94,101.94,101.31,101.73,13829.0,99.7789,99.7789,99.1623,99.5734,13829.0
2023-05-22 09:35:00,101.73,102.03,101.72,101.91,5615.0,99.5734,99.867,99.5636,99.7495,5615.0
2023-05-22 09:40:00,101.91,102.15,101.58,101.7,16384.0,99.7495,99.9845,99.4265,99.544,16384.0
2023-05-22 09:45:00,101.54,101.54,101.07,101.28,10051.0,99.3874,99.3874,98.9273,99.1329,10051.0
2023-05-22 09:50:00,101.3,101.73,101.29,101.62,36015.0,99.1525,99.5734,99.1427,99.4657,36015.0
2023-05-22 09:55:00,101.65,101.98,101.63,101.98,55255.0,99.4951,99.8181,99.4755,99.8181,55255.0
2023-05-22 10:00:00,101.92,102.92,101.84,102.92,16910.0,99.7593,100.7381,99.681,100.7381,16910.0
2023-05-22 10:05:00,102.98,102.98,102.22,102.34,32556.0,100.7969,100.7969,100.053,100.1704,32556.0
2023-05-22 10:10:00,102.37,103.28,102.37,103.26,53577.0,100.1998,101.0905,100.1998,101.0709,53577.0
2023-05-22 10:15:00,103.29,103.75,103.29,103.74,70848.0,101.1003,101.5505,101.1003,101.5407,70848.0
2023-05-22 10:20:00,103.7,103.9,103.46,103.82,112359.0,101.5016,101.6974,101.2667,101.6191,112359.0
2023-05-22 10:25:00,103.81,103.81,103.51,103.54,19286.0,101.6093,101.6093,101.3156,101.345,19286.0
2023-05-22 10:30:00,103.59,103.73,103.54,103.65,13582.0,101.3939,101.531,101.345,101.4527,13582.0
2023-05-22 10:35:00,103.67,103.76,103.47,103.64,12466.0,101.4722,101.5603,101.2765,101.4429,12466.0
2023-05-22 10:40:00,103.57,103.76,103.44,103.48,8702.0,101.3744,101.5603,101.2471,101.2863,8702.0
2023-05-22 10:45:00,103.48,103.67,103.41,103.66,8532.0,101.2863,101.4722,101.2177,101.4624,8532.0
2023-05-22 10:50:00,103.72,103.83,103.51,103.53,18782.0,101.5212,101.6288,101.3156,101.3352,18782.0
2023-05-22 10:55:00,103.52,103.86,103.41,103.74,40472.0,101.3254,101.6582,101.2177,101.5407,40472.0
2023-05-22 11:00:00,103.8,103.92,103.6,103.62,46422.0,101.5995,101.7169,101.4037,101.4233,46422.0
2023-05-22 11:05:00,103.54,103.78,103.54,103.73,10460.0,101.345,101.5799,101.345,101.531,10460.0
2023-05-22 11:10:00,103.67,103.68,103.43,103.56,5983.0,101.4722,101.482,101.2373,101.3646,5983.0
2023-05-22 11:15:00,103.58,103.68,103.47,103.5,5770.0,101.3841,101.482,101.2765,101.3058,5770.0
2023-05-22 11:20:00,103.45,103.56,103.36,103.41,6835.0,101.2569,101.3646,101.1688,101.2177,6835.0
2023-05-22 11:25:00,103.41,103.6,103.33,103.55,7350.0,101.2177,101.4037,101.1394,101.3548,7350.0
2023-05-22 11:30:00,103.5,103.67,103.42,103.46,7876.0,101.3058,101.4722,101.2275,101.2667,7876.0
2023-05-22 11:35:00,103.45,103.5,103.29,103.38,4557.0,101.2569,101.3058,101.1003,101.1884,4557.0
2023-05-22 11:40:00,103.36,103.47,103.27,103.41,5073.0,101.1688,101.2765,101.0807,101.2177,5073.0
2023-05-22 11:45:00,103.4,103.46,103.35,103.42,6425.0,101.208,101.2667,101.159,101.2275,6425.0
2023-05-22 11:50:00,103.46,103.62,103.43,103.48,9983.0,101.2667,101.4233,101.2373,101.2863,9983.0
2023-05-22 11:55:00,103.5,104.0,103.49,103.94,35398.0,101.3058,101.7952,101.296,101.7365,35398.0
2023-05-22 12:00:00,103.96,104.45,103.96,104.4,47016.0,101.7561,102.2357,101.7561,102.1868,47016.0
2023-05-22 12:05:00,104.46,104.55,104.36,104.41,35820.0,102.2455,102.3336,102.1476,102.1965,35820.0
2023-05-22 12:10:00,104.52,104.52,104.35,104.43,6155.0,102.3042,102.3042,102.1378,102.2161,6155.0
2023-05-22 12:15:00,104.36,104.5,104.32,104.41,8328.0,102.1476,102.2846,102.1085,102.1965,8328.0
2023-05-22 12:20:00,104.41,104.41,104.05,104.13,12398.0,102.1965,102.1965,101.8442,101.9225,12398.0
2023-05-22 12:25:00,104.11,104.19,104.05,104.07,7973.0,101.9029,101.9812,101.8442,101.8638,7973.0
2023-05-22 12:30:00,104.03,104.25,104.03,104.2,9379.0,101.8246,102.0399,101.8246,101.991,9379.0
2023-05-22 12:35:00,104.14,104.35,104.11,104.14,17756.0,101.9323,102.1378,101.9029,101.9323,17756.0
2023-05-22 12:40:00,104.12,104.23,104.02,104.23,4819.0,101.9127,102.0204,101.8148,102.0204,4819.0
2023-05-22 12:45:00,104.24,104.3,104.12,104.13,7558.0,102.0301,102.0889,101.9127,101.9225,7558.0
2023-05-22 12:50:00,104.11,104.15,104.07,104.08,3358.0,101.9029,101.9421,101.8638,101.8735,3358.0
2023-05-22 12:55:00,104.1,104.16,104.01,104.09,4271.0,101.8931,101.9518,101.805,101.8833,4271.0
2023-05-22 13:00:00,104.07,104.22,104.07,104.11,3721.0,101.8638,102.0106,101.8638,101.9029,3721.0
2023-05-22 13:05:00,104.12,104.26,104.06,104.14,3783.0,101.9127,102.0497,101.854,101.9323,3783.0
2023-05-22 13:10:00,104.12,104.12,103.76,103.86,11220.0,101.9127,101.9127,101.5603,101.6582,11220.0
2023-05-22 13:15:00,103.76,103.91,103.73,103.87,4343.0,101.5603,101.7071,101.531,101.668,4343.0
2023-05-22 13:20:00,103.92,104.08,103.92,104.08,7772.0,101.7169,101.8735,101.7169,101.8735,7772.0
2023-05-22 13:25:00,104.04,104.13,103.98,103.98,7431.0,101.8344,101.9225,101.7757,101.7757,7431.0
2023-05-22 13:30:00,103.96,104.05,103.9,103.97,1500.0,101.7561,101.8442,101.6974,101.7659,1500.0
2023-05-22 13:35:00,104.01,104.01,103.8,103.9,7512.0,101.805,101.805,101.5995,101.6974,7512.0
2023-05-22 13:40:00,103.9,103.92,103.8,103.8,7286.0,101.6974,101.7169,101.5995,101.5995,7286.0
2023-05-22 13:45:00,103.83,103.92,103.79,103.8,6487.0,101.6288,101.7169,101.5897,101.5995,6487.0
2023-05-22 13:50:00,103.77,103.82,103.69,103.79,3375.0,101.5701,101.6191,101.4918,101.5897,3375.0
2023-05-22 13:55:00,103.76,103.9,103.72,103.75,6180.0,101.5603,101.6974,101.5212,101.5505,6180.0
2023-05-22 14:00:00,103.75,103.8,103.65,103.68,15112.0,101.5505,101.5995,101.4527,101.482,15112.0
2023-05-22 14:05:00,103.68,103.87,103.67,103.71,14120.0,101.482,101.668,101.4722,101.5114,14120.0
2023-05-22 14:10:00,103.71,103.81,103.65,103.68,7696.0,101.5114,101.6093,101.4527,101.482,7696.0
2023-05-22 14:15:00,103.69,103.97,103.68,103.94,2649.0,101.4918,101.7659,101.482,101.7365,2649.0
2023-05-22 14:20:00,103.93,103.97,103.81,103.81,8652.0,101.7267,101.7659,101.6093,101.6093,8652.0
2023-05-22 14:25:00,103.78,103.98,103.78,103.97,5395.0,101.5799,101.7757,101.5799,101.7659,5395.0
2023-05-22 14:30:00,103.96,103.96,103.86,103.86,5299.0,101.7561,101.7561,101.6582,101.6582,5299.0
2023-05-22 14:35:00,103.85,103.88,103.74,103.76,8279.0,101.6484,101.6778,101.5407,101.5603,8279.0
2023-05-22 14:40:00,103.76,103.82,103.69,103.8,8096.0,101.5603,101.6191,101.4918,101.5995,8096.0
2023-05-22 14:45:00,103.81,103.91,103.77,103.91,25378.0,101.6093,101.7071,101.5701,101.7071,25378.0
2023-05-22 14:50:00,103.95,103.96,103.74,103.74,19089.0,101.7463,101.7561,101.5407,101.5407,19089.0
2023-05-22 14:55:00,103.74,103.75,103.62,103.75,11279.0,101.5407,101.5505,101.4233,101.5505,11279.0
2023-05-22 15:00:00,103.78,103.85,103.74,103.78,9986.0,101.5799,101.6484,101.5407,101.5799,9986.0
2023-05-22 15:05:00,103.77,104.0,103.77,103.92,6566.0,101.5701,101.7952,101.5701,101.7169,6566.0
2023-05-22 15:10:00,103.91,103.95,103.84,103.84,6336.0,101.7071,101.7463,101.6386,101.6386,6336.0
2023-05-22 15:15:00,103.82,103.82,103.72,103.73,10227.0,101.6191,101.6191,101.5212,101.531,10227.0
2023-05-22 15:20:00,103.75,103.76,103.46,103.48,9949.0,101.5505,101.5603,101.2667,101.2863,9949.0
2023-05-22 15:25:00,103.48,103.63,103.34,103.56,32118.0,101.2863,101.4331,101.1492,101.3646,32118.0
2023-05-22 15:30:00,103.59,103.66,103.49,103.61,15593.0,101.3939,101.4624,101.296,101.4135,15593.0
2023-05-22 15:35:00,103.61,103.74,103.5,103.65,55534.0,101.4135,101.5407,101.3058,101.4527,55534.0
2023-05-22 15:40:00,103.67,103.81,103.5,103.73,151263.0,101.4722,101.6093,101.3058,101.531,151263.0
2023-05-22 15:45:00,103.69,104.0,103.67,103.7,115110.0,101.4918,101.7952,101.4722,101.5016,115110.0
2023-05-22 15:50:00,103.74,103.95,103.69,103.8,144610.0,101.5407,101.7463,101.4918,101.5995,144610.0
2023-05-22 15:55:00,103.85,103.89,103.62,103.65,196563.0,101.6484,101.6876,101.4233,101.4527,196563.0
2023-05-23 09:30:00,103.14,103.37,102.83,103.26,14807.0,100.9535,101.1786,100.65,101.0709,14807.0
2023-05-23 09:35:00,103.01,103.1,102.57,102.98,5621.0,100.8262,100.9143,100.3956,100.7969,5621.0
2023-05-23 09:40:00,103.0,103.13,102.9,102.91,2345.0,100.8164,100.9437,100.7186,100.7283,2345.0
2023-05-23 09:45:00,102.82,103.76,102.82,103.76,12977.0,100.6403,101.5603,100.6403,101.5603,12977.0
2023-05-23 09:50:00,103.83,103.91,103.72,103.88,2957.0,101.6288,101.7071,101.5212,101.6778,2957.0
2023-05-23 09:55:00,103.89,104.19,103.84,104.03,3056.0,101.6876,101.9812,101.6386,101.8246,3056.0
2023-05-23 10:00:00,104.01,104.5,104.0,104.44,12035.0,101.805,102.2846,101.7952,102.2259,12035.0
2023-05-23 10:05:00,104.36,104.52,104.24,104.45,4873.0,102.1476,102.3042,102.0301,102.2357,4873.0
2023-05-23 10:10:00,104.45,104.45,104.22,104.36,33948.0,102.2357,102.2357,102.0106,102.1476,33948.0
2023-05-23 10:15:00,104.43,104.43,104.14,104.25,14675.0,102.2161,102.2161,101.9323,102.0399,14675.0
2023-05-23 10:20:00,104.25,104.48,104.14,104.42,59664.0,102.0399,102.2651,101.9323,102.2063,59664.0
2023-05-23 10:25:00,104.47,104.63,104.23,104.23,9481.0,102.2553,102.4119,102.0204,102.0204,9481.0
2023-05-23 10:30:00,104.31,104.31,104.0,104.1,40756.0,102.0987,102.0987,101.7952,101.8931,40756.0
2023-05-23 10:35:00,104.05,104.2,103.78,103.79,14766.0,101.8442,101.991,101.5799,101.5897,14766.0
2023-05-23 10:40:00,103.71,103.83,103.53,103.53,8850.0,101.5114,101.6288,101.3352,101.3352,8850.0
2023-05-23 10:45:00,103.52,103.52,103.39,103.48,16486.0,101.3254,101.3254,101.1982,101.2863,16486.0
2023-05-23 10:50:00,103.45,103.45,103.23,103.32,13627.0,101.2569,101.2569,101.0416,101.1297,13627.0
2023-05-23 10:55:00,103.31,103.44,103.24,103.34,6476.0,101.1199,101.2471,101.0513,101.1492,6476.0
2023-05-23 11:00:00,103.3,103.81,103.3,103.75,8625.0,101.1101,101.6093,101.1101,101.5505,8625.0
2023-05-23 11:05:00,103.77,103.86,103.75,103.85,6433.0,101.5701,101.6582,101.5505,101.6484,6433.0
2023-05-23 11:10:00,103.85,103.96,103.82,103.95,3595.0,101.6484,101.7561,101.6191,101.7463,3595.0
2023-05-23 11:15:00,103.92,103.96,103.79,103.79,4759.0,101.7169,101.7561,101.5897,101.5897,4759.0
2023-05-23 11:20:00,103.78,103.9,103.78,103.84,1940.0,101.5799,101.6974,101.5799,101.6386,1940.0
2023-05-23 11:25:00,103.85,103.99,103.82,103.95,6109.0,101.6484,101.7854,101.6191,101.7463,6109.0
2023-05-23 11:30:00,103.92,103.94,103.7,103.86,11097.0,101.7169,101.7365,101.5016,101.6582,11097.0
2023-05-23 11:35:00,103.87,103.96,103.86,103.91,2160.0,101.668,101.7561,101.6582,101.7071,2160.0
2023-05-23 11:40:00,103.92,103.95,103.82,103.84,6716.0,101.7169,101.7463,101.6191,101.6386,6716.0
2023-05-23 11:45:00,103.84,103.84,103.6,103.82,4866.0,101.6386,101.6386,101.4037,101.6191,4866.0
2023-05-23 11:50:00,103.84,103.94,103.77,103.89,23234.0,101.6386,101.7365,101.5701,101.6876,23234.0
2023-05-23 11:55:00,103.84,104.1,103.77,103.77,33421.0,101.6386,101.8931,101.5701,101.5701,33421.0
2023-05-23 12:00:00,103.77,104.1,103.71,104.05,28203.0,101.5701,101.8931,101.5114,101.8442,28203.0
2023-05-23 12:05:00,104.05,104.05,103.66,103.71,5263.0,101.8442,101.8442,101.4624,101.5114,5263.0
2023-05-23 12:10:00,103.65,103.65,103.6,103.63,2230.0,101.4527,101.4527,101.4037,101.4331,2230.0
2023-05-23 12:15:00,103.65,103.68,103.44,103.45,3831.0,101.4527,101.482,101.2471,101.2569,3831.0
2023-05-23 12:20:00,103.4,103.46,103.32,103.42,29793.0,101.208,101.2667,101.1297,101.2275,29793.0
2023-05-23 12:25:00,103.37,103.42,103.31,103.32,3227.0,101.1786,101.2275,101.1199,101.1297,3227.0
2023-05-23 12:30:00,103.27,103.32,103.18,103.18,8913.0,101.0807,101.1297,100.9926,100.9926,8913.0
2023-05-23 12:35:00,103.19,103.23,102.82,102.91,6638.0,101.0024,101.0416,100.6403,100.7283,6638.0
2023-05-23 12:40:00,102.92,103.06,102.82,102.98,7562.0,100.7381,100.8752,100.6403,100.7969,7562.0
2023-05-23 12:45:00,102.91,103.05,102.86,102.99,10743.0,100.7283,100.8654,100.6794,100.8066,10743.0
2023-05-23 12:50:00,102.99,103.1,102.77,102.79,9369.0,100.8066,100.9143,100.5913,100.6109,9369.0
2023-05-23 12:55:00,102.8,103.05,102.75,102.87,6710.0,100.6207,100.8654,100.5717,100.6892,6710.0
2023-05-23 13:00:00,102.86,103.05,102.64,102.64,16960.0,100.6794,100.8654,100.4641,100.4641,16960.0
2023-05-23 13:05:00,102.61,102.79,102.49,102.79,10937.0,100.4347,100.6109,100.3172,100.6109,10937.0
2023-05-23 13:10:00,102.86,102.86,102.49,102.49,10943.0,100.6794,100.6794,100.3172,100.3172,10943.0
2023-05-23 13:15:00,102.54,102.61,102.39,102.5,25320.0,100.3662,100.4347,100.2194,100.327,25320.0
2023-05-23 13:20:00,102.5,102.5,102.07,102.21,10784.0,100.327,100.327,99.9062,100.0432,10784.0
2023-05-23 13:25:00,102.22,102.22,102.02,102.06,24515.0,100.053,100.053,99.8572,99.8964,24515.0
2023-05-23 13:30:00,102.06,102.16,101.91,102.11,15520.0,99.8964,99.9942,99.7495,99.9453,15520.0
2023-05-23 13:35:00,102.09,102.37,102.09,102.37,8582.0,99.9257,100.1998,99.9257,100.1998,8582.0
2023-05-23 13:40:00,102.42,102.57,102.24,102.24,9747.0,100.2487,100.3956,100.0725,100.0725,9747.0
2023-05-23 13:45:00,102.3,102.47,102.29,102.42,5573.0,100.1313,100.2977,100.1215,100.2487,5573.0
2023-05-23 13:50:00,102.36,102.61,102.32,102.61,11733.0,100.19,100.4347,100.1509,100.4347,11733.0
2023-05-23 13:55:00,102.62,102.64,102.5,102.52,4911.0,100.4445,100.4641,100.327,100.3466,4911.0
2023-05-23 14:00:00,102.52,102.62,102.47,102.57,10465.0,100.3466,100.4445,100.2977,100.3956,10465.0
2023-05-23 14:05:00,102.53,102.64,102.43,102.47,6244.0,100.3564,100.4641,100.2585,100.2977,6244.0
2023-05-23 14:10:00,102.5,102.58,102.22,102.31,5650.0,100.327,100.4053,100.053,100.1411,5650.0
2023-05-23 14:15:00,102.33,102.47,102.22,102.25,4274.0,100.1606,100.2977,100.053,100.0823,4274.0
2023-05-23 14:20:00,102.27,102.27,101.91,101.91,5424.0,100.1019,100.1019,99.7495,99.7495,5424.0
2023-05-23 14:25:00,101.85,102.25,101.85,102.09,9314.0,99.6908,100.0823,99.6908,99.9257,9314.0
2023-05-23 14:30:00,102.06,102.31,102.04,102.2,2607.0,99.8964,100.1411,99.8768,100.0334,2607.0
2023-05-23 14:35:00,102.22,102.22,102.01,102.12,23225.0,100.053,100.053,99.8474,99.9551,23225.0
2023-05-23 14:40:00,102.13,102.22,102.02,102.11,20661.0,99.9649,100.053,99.8572,99.9453,20661.0
2023-05-23 14:45:00,102.13,102.25,102.1,102.23,6365.0,99.9649,100.0823,99.9355,100.0628,6365.0
2023-05-23 14:50:00,102.25,102.33,102.25,102.33,3184.0,100.0823,100.1606,100.0823,100.1606,3184.0
2023-05-23 14:55:00,102.37,102.46,102.31,102.41,3788.0,100.1998,100.2879,100.1411,100.2389,3788.0
2023-05-23 15:00:00,102.43,102.5,102.38,102.47,22594.0,100.2585,100.327,100.2096,100.2977,22594.0
2023-05-23 15:05:00,102.5,102.54,102.42,102.52,31956.0,100.327,100.3662,100.2487,100.3466,31956.0
2023-05-23 15:10:00,102.52,102.57,102.46,102.48,24957.0,100.3466,100.3956,100.2879,100.3075,24957.0
2023-05-23 15:15:00,102.48,102.49,102.21,102.21,11784.0,100.3075,100.3172,100.0432,100.0432,11784.0
2023-05-23 15:20:00,102.21,102.45,102.21,102.45,10611.0,100.0432,100.2781,100.0432,100.2781,10611.0
2023-05-23 15:25:00,102.48,102.51,102.43,102.48,15092.0,100.3075,100.3368,100.2585,100.3075,15092.0
2023-05-23 15:30:00,102.48,102.55,102.45,102.5,38990.0,100.3075,100.376,100.2781,100.327,38990.0
2023-05-23 15:35:00,102.55,102.63,102.4,102.46,22240.0,100.376,100.4543,100.2292,100.2879,22240.0
2023-05-23 15:40:00,102.44,102.54,102.36,102.37,23032.0,100.2683,100.3662,100.19,100.1998,23032.0
2023-05-23 15:45:00,102.35,102.36,102.09,102.1,25045.0,100.1802,100.19,99.9257,99.9355,25045.0
2023-05-23 15:50:00,102.1,102.19,101.94,102.06,45295.0,99.9355,100.0236,99.7789,99.8964,45295.0
2023-05-23 15:55:00,102.04,102.19,101.69,101.77,175381.0,99.8768,100.0236,99.5342,99.6125,175381.0
2023-05-24 09:30:00,100.77,101.01,100.17,100.93,14851.0,98.6337,98.8686,98.0464,98.7903,14851.0
2023-05-24 09:35:00,101.0,101.01,100.06,100.06,8688.0,98.8588,98.8686,97.9388,97.9388,8688.0
2023-05-24 09:40:00,100.12,100.13,99.76,99.76,6274.0,97.9975,98.0073,97.6451,97.6451,6274.0
2023-05-24 09:45:00,99.69,99.69,99.16,99.4,24260.0,97.5766,97.5766,97.0578,97.2928,24260.0
2023-05-24 09:50:00,99.42,99.57,99.29,99.51,10526.0,97.3123,97.4591,97.1851,97.4004,10526.0
2023-05-24 09:55:00,99.48,99.77,99.4,99.48,10714.0,97.3711,97.6549,97.2928,97.3711,10714.0
2023-05-24 10:00:00,99.44,99.54,99.32,99.32,14636.0,97.3319,97.4298,97.2144,97.2144,14636.0
2023-05-24 10:05:00,99.32,99.43,99.24,99.33,17173.0,97.2144,97.3221,97.1361,97.2242,17173.0
2023-05-24 10:10:00,99.36,99.45,99.2,99.32,7377.0,97.2536,97.3417,97.097,97.2144,7377.0
2023-05-24 10:15:00,99.33,99.33,99.02,99.07,11193.0,97.2242,97.2242,96.9208,96.9697,11193.0
2023-05-24 10:20:00,99.06,99.15,98.84,99.15,9843.0,96.96,97.0481,96.7446,97.0481,9843.0
2023-05-24 10:25:00,99.23,99.35,99.05,99.3,3633.0,97.1264,97.2438,96.9502,97.1949,3633.0
2023-05-24 10:30:00,99.31,99.41,99.21,99.41,43906.0,97.2047,97.3025,97.1068,97.3025,43906.0
2023-05-24 10:35:00,99.42,99.78,99.41,99.74,11110.0,97.3123,97.6647,97.3025,97.6255,11110.0
2023-05-24 10:40:00,99.68,99.95,99.63,99.8,10311.0,97.5668,97.8311,97.5179,97.6843,10311.0
2023-05-24 10:45:00,99.78,99.78,99.37,99.45,18317.0,97.6647,97.6647,97.2634,97.3417,18317.0
2023-05-24 10:50:00,99.42,99.57,99.42,99.56,8723.0,97.3123,97.4591,97.3123,97.4494,8723.0
2023-05-24 10:55:00,99.56,99.76,99.56,99.67,8155.0,97.4494,97.6451,97.4494,97.557,8155.0
2023-05-24 11:00:00,99.69,99.69,99.33,99.4,11448.0,97.5766,97.5766,97.2242,97.2928,11448.0
2023-05-24 11:05:00,99.43,99.43,98.97,99.11,8725.0,97.3221,97.3221,96.8719,97.0089,8725.0
2023-05-24 11:10:00,99.12,99.38,99.07,99.19,5187.0,97.0187,97.2732,96.9697,97.0872,5187.0
2023-05-24 11:15:00,99.15,99.36,99.14,99.28,6265.0,97.0481,97.2536,97.0383,97.1753,6265.0
2023-05-24 11:20:00,99.29,99.82,99.29,99.82,3650.0,97.1851,97.7038,97.1851,97.7038,3650.0
2023-05-24 11:25:00,99.81,100.09,99.81,99.84,14188.0,97.6941,97.9681,97.6941,97.7234,14188.0
2023-05-24 11:30:00,99.84,99.9,99.73,99.81,7625.0,97.7234,97.7822,97.6158,97.6941,7625.0
2023-05-24 11:35:00,99.74,99.87,99.69,99.78,11575.0,97.6255,97.7528,97.5766,97.6647,11575.0
2023-05-24 11:40:00,99.79,100.09,99.71,99.75,11263.0,97.6745,97.9681,97.5962,97.6353,11263.0
2023-05-24 11:45:00,99.74,99.83,99.63,99.77,6374.0,97.6255,97.7136,97.5179,97.6549,6374.0
2023-05-24 11:50:00,99.81,99.87,99.72,99.74,6604.0,97.6941,97.7528,97.606,97.6255,6604.0
2023-05-24 11:55:00,99.76,99.91,99.76,99.88,5951.0,97.6451,97.7919,97.6451,97.7626,5951.0
2023-05-24 12:00:00,99.93,100.01,99.75,99.97,11444.0,97.8115,97.8898,97.6353,97.8507,11444.0
2023-05-24 12:05:00,99.96,99.96,99.75,99.77,21457.0,97.8409,97.8409,97.6353,97.6549,21457.0
2023-05-24 12:10:00,99.83,99.83,99.65,99.77,7162.0,97.7136,97.7136,97.5375,97.6549,7162.0
2023-05-24 12:15:00,99.75,99.75,99.59,99.59,3399.0,97.6353,97.6353,97.4787,97.4787,3399.0
2023-05-24 12:20:00,99.62,99.63,99.45,99.48,5014.0,97.5081,97.5179,97.3417,97.3711,5014.0
2023-05-24 12:25:00,99.48,99.57,99.47,99.52,5552.0,97.3711,97.4591,97.3613,97.4102,5552.0
2023-05-24 12:30:00,99.52,99.52,99.4,99.48,10688.0,97.4102,97.4102,97.2928,97.3711,10688.0
2023-05-24 12:35:00,99.48,99.64,99.46,99.64,3640.0,97.3711,97.5277,97.3515,97.5277,3640.0
2023-05-24 12:40:00,99.72,99.79,99.55,99.56,5056.0,97.606,97.6745,97.4396,97.4494,5056.0
2023-05-24 12:45:00,99.51,99.55,99.4,99.43,3750.0,97.4004,97.4396,97.2928,97.3221,3750.0
2023-05-24 12:50:00,99.41,99.41,99.3,99.31,1226.0,97.3025,97.3025,97.1949,97.2047,1226.0
2023-05-24 12:55:00,99.33,99.35,99.17,99.23,7723.0,97.2242,97.2438,97.0676,97.1264,7723.0
2023-05-24 13:00:00,99.24,99.24,99.06,99.1,6367.0,97.1361,97.1361,96.96,96.9991,6367.0
2023-05-24 13:05:00,99.07,99.12,98.94,98.99,8186.0,96.9697,97.0187,96.8425,96.8914,8186.0
2023-05-24 13:10:00,98.99,99.07,98.97,98.99,5023.0,96.8914,96.9697,96.8719,96.8914,5023.0
2023-05-24 13:15:00,98.95,99.35,98.92,99.35,4778.0,96.8523,97.2438,96.8229,97.2438,4778.0
2023-05-24 13:20:00,99.35,99.54,99.31,99.31,3879.0,97.2438,97.4298,97.2047,97.2047,3879.0
2023-05-24 13:25:00,99.29,99.33,99.19,99.33,2549.0,97.1851,97.2242,97.0872,97.2242,2549.0
2023-05-24 13:30:00,99.31,99.45,99.31,99.45,2274.0,97.2047,97.3417,97.2047,97.3417,2274.0
2023-05-24 13:35:00,99.46,99.59,99.39,99.57,30264.0,97.3515,97.4787,97.283,97.4591,30264.0
2023-05-24 13:40:00,99.63,99.77,99.57,99.63,26751.0,97.5179,97.6549,97.4591,97.5179,26751.0
2023-05-24 13:45:00,99.63,99.67,99.5,99.58,17261.0,97.5179,97.557,97.3906,97.4689,17261.0
2023-05-24 13:50:00,99.58,99.62,99.49,99.55,4484.0,97.4689,97.5081,97.3808,97.4396,4484.0
2023-05-24 13:55:00,99.56,99.56,99.32,99.38,4133.0,97.4494,97.4494,97.2144,97.2732,4133.0
2023-05-24 14:00:00,99.39,99.53,99.21,99.26,6810.0,97.283,97.42,97.1068,97.1557,6810.0
2023-05-24 14:05:00,99.35,99.39,99.26,99.3,4941.0,97.2438,97.283,97.1557,97.1949,4941.0
2023-05-24 14:10:00,99.27,99.3,99.15,99.23,27815.0,97.1655,97.1949,97.0481,97.1264,27815.0
2023-05-24 14:15:00,99.2,99.42,99.15,99.42,15618.0,97.097,97.3123,97.0481,97.3123,15618.0
2023-05-24 14:20:00,99.42,99.51,99.29,99.51,4151.0,97.3123,97.4004,97.1851,97.4004,4151.0
2023-05-24 14:25:00,99.54,99.54,99.22,99.26,6726.0,97.4298,97.4298,97.1166,97.1557,6726.0
2023-05-24 14:30:00,99.31,99.41,99.23,99.38,3807.0,97.2047,97.3025,97.1264,97.2732,3807.0
2023-05-24 14:35:00,99.42,99.45,99.28,99.44,4576.0,97.3123,97.3417,97.1753,97.3319,4576.0
2023-05-24 14:40:00,99.41,99.51,99.28,99.31,4174.0,97.3025,97.4004,97.1753,97.2047,4174.0
2023-05-24 14:45:00,99.3,99.32,99.19,99.19,8612.0,97.1949,97.2144,97.0872,97.0872,8612.0
2023-05-24 14:50:00,99.17,99.24,99.04,99.08,7847.0,97.0676,97.1361,96.9404,96.9795,7847.0
2023-05-24 14:55:00,99.06,99.1,99.0,99.06,3838.0,96.96,96.9991,96.9012,96.96,3838.0
2023-05-24 15:00:00,99.06,99.11,98.95,98.97,5300.0,96.96,97.0089,96.8523,96.8719,5300.0
2023-05-24 15:05:00,98.99,99.11,98.99,99.07,6407.0,96.8914,97.0089,96.8914,96.9697,6407.0
2023-05-24 15:10:00,99.07,99.28,99.07,99.28,5050.0,96.9697,97.1753,96.9697,97.1753,5050.0
2023-05-24 15:15:00,99.27,99.41,99.23,99.37,10387.0,97.1655,97.3025,97.1264,97.2634,10387.0
2023-05-24 15:20:00,99.39,99.5,99.26,99.33,32116.0,97.283,97.3906,97.1557,97.2242,32116.0
2023-05-24 15:25:00,99.34,99.42,99.17,99.22,8869.0,97.234,97.3123,97.0676,97.1166,8869.0
2023-05-24 15:30:00,99.3,99.55,99.23,99.23,15105.0,97.1949,97.4396,97.1264,97.1264,15105.0
2023-05-24 15:35:00,99.22,99.23,98.98,99.14,12233.0,97.1166,97.1264,96.8817,97.0383,12233.0
2023-05-24 15:40:00,99.16,99.18,99.03,99.08,21278.0,97.0578,97.0774,96.9306,96.9795,21278.0
2023-05-24 15:45:00,99.09,99.12,98.94,99.07,26232.0,96.9893,97.0187,96.8425,96.9697,26232.0
2023-05-24 15:50:00,99.07,99.07,98.78,98.98,69548.0,96.9697,96.9697,96.6859,96.8817,69548.0
2023-05-24 15:55:00,98.96,99.06,98.81,99.0,105869.0,96.8621,96.96,96.7153,96.9012,105869.0
2023-05-25 09:30:00,98.51,98.9,98.21,98.58,16138.0,96.4216,96.8034,96.128,96.4901,16138.0
2023-05-25 09:35:00,98.77,98.77,98.0,98.04,7316.0,96.6761,96.6761,95.9224,95.9616,7316.0
2023-05-25 09:40:00,97.96,98.18,97.59,97.81,5474.0,95.8833,96.0986,95.5211,95.7365,5474.0
2023-05-25 09:45:00,97.81,98.66,97.79,98.11,31606.0,95.7365,96.5684,95.7169,96.0301,31606.0
2023-05-25 09:50:00,98.0,98.53,97.94,98.46,11500.0,95.9224,96.4412,95.8637,96.3727,11500.0
2023-05-25 09:55:00,98.4,98.58,98.35,98.51,13514.0,96.314,96.4901,96.265,96.4216,13514.0
2023-05-25 10:00:00,98.51,98.65,98.47,98.5,13185.0,96.4216,96.5587,96.3825,96.4118,13185.0
2023-05-25 10:05:00,98.54,98.55,98.37,98.46,15462.0,96.451,96.4608,96.2846,96.3727,15462.0
2023-05-25 10:10:00,98.46,98.51,98.28,98.4,18883.0,96.3727,96.4216,96.1965,96.314,18883.0
2023-05-25 10:15:00,98.41,98.73,98.31,98.32,9822.0,96.3237,96.637,96.2259,96.2356,9822.0
2023-05-25 10:20:00,98.32,98.4,98.22,98.28,4123.0,96.2356,96.314,96.1378,96.1965,4123.0
2023-05-25 10:25:00,98.27,98.62,98.27,98.59,4794.0,96.1867,96.5293,96.1867,96.4999,4794.0
2023-05-25 10:30:00,98.53,98.6,98.44,98.46,11565.0,96.4412,96.5097,96.3531,96.3727,11565.0
2023-05-25 10:35:00,98.46,98.46,98.28,98.44,7695.0,96.3727,96.3727,96.1965,96.3531,7695.0
2023-05-25 10:40:00,98.51,98.51,98.25,98.42,5445.0,96.4216,96.4216,96.1671,96.3335,5445.0
2023-05-25 10:45:00,98.43,98.5,98.03,98.11,9203.0,96.3433,96.4118,95.9518,96.0301,9203.0
2023-05-25 10:50:00,98.15,98.38,98.09,98.37,7364.0,96.0693,96.2944,96.0105,96.2846,7364.0
2023-05-25 10:55:00,98.35,98.41,98.21,98.39,8147.0,96.265,96.3237,96.128,96.3042,8147.0
2023-05-25 11:00:00,98.45,98.45,98.38,98.39,3788.0,96.3629,96.3629,96.2944,96.3042,3788.0
2023-05-25 11:05:00,98.43,98.57,98.37,98.4,9438.0,96.3433,96.4803,96.2846,96.314,9438.0
2023-05-25 11:10:00,98.34,98.51,98.23,98.42,11210.0,96.2552,96.4216,96.1476,96.3335,11210.0
2023-05-25 11:15:00,98.54,98.55,98.27,98.38,25170.0,96.451,96.4608,96.1867,96.2944,25170.0
2023-05-25 11:20:00,98.34,98.38,98.09,98.09,7903.0,96.2552,96.2944,96.0105,96.0105,7903.0
2023-05-25 11:25:00,98.13,98.13,97.9,97.9,6525.0,96.0497,96.0497,95.8246,95.8246,6525.0
2023-05-25 11:30:00,97.9,97.9,97.67,97.67,6014.0,95.8246,95.8246,95.5994,95.5994,6014.0
2023-05-25 11:35:00,97.65,97.67,97.56,97.61,3754.0,95.5799,95.5994,95.4918,95.5407,3754.0
2023-05-25 11:40:00,97.59,97.74,97.59,97.64,4762.0,95.5211,95.6679,95.5211,95.5701,4762.0
2023-05-25 11:45:00,97.68,97.75,97.55,97.73,7210.0,95.6092,95.6777,95.482,95.6582,7210.0
2023-05-25 11:50:00,97.72,97.92,97.72,97.84,4920.0,95.6484,95.8441,95.6484,95.7658,4920.0
2023-05-25 11:55:00,97.85,98.09,97.8,98.06,10102.0,95.7756,96.0105,95.7267,95.9812,10102.0
2023-05-25 12:00:00,98.1,98.17,98.09,98.17,5601.0,96.0203,96.0888,96.0105,96.0888,5601.0
2023-05-25 12:05:00,98.15,98.21,98.11,98.17,9205.0,96.0693,96.128,96.0301,96.0888,9205.0
2023-05-25 12:10:00,98.23,98.25,98.14,98.25,14252.0,96.1476,96.1671,96.0595,96.1671,14252.0
2023-05-25 12:15:00,98.24,98.31,98.22,98.27,18053.0,96.1573,96.2259,96.1378,96.1867,18053.0
2023-05-25 12:20:00,98.28,98.29,98.14,98.2,15683.0,96.1965,96.2063,96.0595,96.1182,15683.0
2023-05-25 12:25:00,98.2,98.33,98.11,98.33,10910.0,96.1182,96.2454,96.0301,96.2454,10910.0
2023-05-25 12:30:00,98.34,98.38,98.17,98.17,9737.0,96.2552,96.2944,96.0888,96.0888,9737.0
2023-05-25 12:35:00,98.19,98.44,98.18,98.44,4117.0,96.1084,96.3531,96.0986,96.3531,4117.0
2023-05-25 12:40:00,98.46,98.49,98.19,98.19,5072.0,96.3727,96.402,96.1084,96.1084,5072.0
2023-05-25 12:45:00,98.22,98.29,98.19,98.25,2914.0,96.1378,96.2063,96.1084,96.1671,2914.0
2023-05-25 12:50:00,98.22,98.25,98.14,98.15,9227.0,96.1378,96.1671,96.0595,96.0693,9227.0
2023-05-25 12:55:00,98.13,98.23,97.98,98.05,8712.0,96.0497,96.1476,95.9029,95.9714,8712.0
2023-05-25 13:00:00,98.03,98.04,97.89,97.97,5940.0,95.9518,95.9616,95.8148,95.8931,5940.0
2023-05-25 13:05:00,97.96,98.14,97.94,98.09,7705.0,95.8833,96.0595,95.8637,96.0105,7705.0
2023-05-25 13:10:00,98.09,98.19,98.09,98.18,5632.0,96.0105,96.1084,96.0105,96.0986,5632.0
2023-05-25 13:15:00,98.19,98.49,98.19,98.48,13585.0,96.1084,96.402,96.1084,96.3923,13585.0
2023-05-25 13:20:00,98.49,98.55,98.44,98.45,7413.0,96.402,96.4608,96.3531,96.3629,7413.0
2023-05-25 13:25:00,98.44,98.6,98.42,98.47,14229.0,96.3531,96.5097,96.3335,96.3825,14229.0
2023-05-25 13:30:00,98.44,98.56,98.4,98.53,13833.0,96.3531,96.4706,96.314,96.4412,13833.0
2023-05-25 13:35:00,98.55,98.56,98.43,98.51,15376.0,96.4608,96.4706,96.3433,96.4216,15376.0
2023-05-25 13:40:00,98.51,98.84,98.49,98.75,17280.0,96.4216,96.7446,96.402,96.6565,17280.0
2023-05-25 13:45:00,98.75,98.96,98.73,98.95,4214.0,96.6565,96.8621,96.637,96.8523,4214.0
2023-05-25 13:50:00,98.95,98.96,98.82,98.82,7519.0,96.8523,96.8621,96.725,96.725,7519.0
2023-05-25 13:55:00,98.82,98.99,98.81,98.99,5158.0,96.725,96.8914,96.7153,96.8914,5158.0
2023-05-25 14:00:00,99.0,99.52,98.96,99.0,29456.0,96.9012,97.4102,96.8621,96.9012,29456.0
2023-05-25 14:05:00,99.04,99.16,98.93,99.0,14084.0,96.9404,97.0578,96.8327,96.9012,14084.0
2023-05-25 14:10:00,99.02,99.06,98.94,99.0,7849.0,96.9208,96.96,96.8425,96.9012,7849.0
2023-05-25 14:15:00,99.0,99.05,98.95,99.01,12460.0,96.9012,96.9502,96.8523,96.911,12460.0
2023-05-25 14:20:00,99.01,99.16,98.98,99.11,13122.0,96.911,97.0578,96.8817,97.0089,13122.0
2023-05-25 14:25:00,99.1,99.16,98.92,98.92,10996.0,96.9991,97.0578,96.8229,96.8229,10996.0
2023-05-25 14:30:00,98.89,98.94,98.77,98.83,14398.0,96.7936,96.8425,96.6761,96.7348,14398.0
2023-05-25 14:35:00,98.86,98.86,98.71,98.71,11592.0,96.7642,96.7642,96.6174,96.6174,11592.0
2023-05-25 14:40:00,98.7,98.84,98.68,98.75,17621.0,96.6076,96.7446,96.588,96.6565,17621.0
2023-05-25 14:45:00,98.77,99.0,98.71,98.9,13507.0,96.6761,96.9012,96.6174,96.8034,13507.0
2023-05-25 14:50:00,98.9,99.25,98.89,99.22,11838.0,96.8034,97.1459,96.7936,97.1166,11838.0
2023-05-25 14:55:00,99.23,99.24,99.07,99.21,13222.0,97.1264,97.1361,96.9697,97.1068,13222.0
2023-05-25 15:00:00,99.24,99.44,99.21,99.44,13802.0,97.1361,97.3319,97.1068,97.3319,13802.0
2023-05-25 15:05:00,99.44,99.44,99.28,99.42,14914.0,97.3319,97.3319,97.1753,97.3123,14914.0
2023-05-25 15:10:00,99.44,99.62,99.35,99.41,14287.0,97.3319,97.5081,97.2438,97.3025,14287.0
2023-05-25 15:15:00,99.41,99.42,99.32,99.39,17202.0,97.3025,97.3123,97.2144,97.283,17202.0
2023-05-25 15:20:00,99.38,99.45,99.25,99.27,27202.0,97.2732,97.3417,97.1459,97.1655,27202.0
2023-05-25 15:25:00,99.26,99.57,99.22,99.44,16895.0,97.1557,97.4591,97.1166,97.3319,16895.0
2023-05-25 15:30:00,99.42,99.55,99.26,99.3,17107.0,97.3123,97.4396,97.1557,97.1949,17107.0
2023-05-25 15:35:00,99.3,99.32,99.14,99.2,18433.0,97.1949,97.2144,97.0383,97.097,18433.0
2023-05-25 15:40:00,99.19,99.29,99.16,99.24,20727.0,97.0872,97.1851,97.0578,97.1361,20727.0
2023-05-25 15:45:00,99.21,99.26,99.15,99.17,25917.0,97.1068,97.1557,97.0481,97.0676,25917.0
2023-05-25 15:50:00,99.14,99.23,98.97,99.2,52638.0,97.0383,97.1264,96.8719,97.097,52638.0
2023-05-25 15:55:00,99.22,99.84,99.22,99.51,257344.0,97.1166,97.7234,97.1166,97.4004,257344.0
2023-05-26 09:30:00,100.0,100.35,99.63,99.91,12535.0,97.88,98.2226,97.5179,97.7919,12535.0
2023-05-26 09:35:00,99.79,99.84,99.54,99.63,4328.0,97.6745,97.7234,97.4298,97.5179,4328.0
2023-05-26 09:40:00,99.7,100.58,99.66,100.45,21855.0,97.5864,98.4477,97.5472,98.3205,21855.0
2023-05-26 09:45:00,100.33,100.53,99.66,99.66,8026.0,98.203,98.3988,97.5472,97.5472,8026.0
2023-05-26 09:50:00,99.64,99.84,99.5,99.63,7811.0,97.5277,97.7234,97.3906,97.5179,7811.0
2023-05-26 09:55:00,99.63,99.63,99.31,99.35,4565.0,97.5179,97.5179,97.2047,97.2438,4565.0
2023-05-26 10:00:00,99.35,99.65,99.35,99.58,10369.0,97.2438,97.5375,97.2438,97.4689,10369.0
2023-05-26 10:05:00,99.59,99.72,99.49,99.72,6122.0,97.4787,97.606,97.3808,97.606,6122.0
2023-05-26 10:10:00,99.67,99.84,99.5,99.81,9768.0,97.557,97.7234,97.3906,97.6941,9768.0
2023-05-26 10:15:00,99.86,100.15,99.86,100.06,14956.0,97.743,98.0269,97.743,97.9388,14956.0
2023-05-26 10:20:00,100.06,100.14,99.81,100.1,19418.0,97.9388,98.0171,97.6941,97.9779,19418.0
2023-05-26 10:25:00,100.19,100.28,100.13,100.18,10683.0,98.066,98.1541,98.0073,98.0562,10683.0
2023-05-26 10:30:00,100.22,100.27,100.09,100.19,7916.0,98.0954,98.1443,97.9681,98.066,7916.0
2023-05-26 10:35:00,100.19,100.31,99.97,100.16,14991.0,98.066,98.1835,97.8507,98.0366,14991.0
2023-05-26 10:40:00,100.13,100.17,99.88,100.01,11352.0,98.0073,98.0464,97.7626,97.8898,11352.0
2023-05-26 10:45:00,99.95,100.08,99.9,99.94,7664.0,97.8311,97.9583,97.7822,97.8213,7664.0
2023-05-26 10:50:00,99.96,100.08,99.96,100.01,18140.0,97.8409,97.9583,97.8409,97.8898,18140.0
2023-05-26 10:55:00,100.02,100.07,99.79,100.0,24394.0,97.8996,97.9485,97.6745,97.88,24394.0
2023-05-26 11:00:00,100.08,100.1,99.96,100.06,21437.0,97.9583,97.9779,97.8409,97.9388,21437.0
2023-05-26 11:05:00,99.96,100.15,99.92,99.98,13032.0,97.8409,98.0269,97.8017,97.8605,13032.0
2023-05-26 11:10:00,99.87,99.96,99.53,99.68,20791.0,97.7528,97.8409,97.42,97.5668,20791.0
2023-05-26 11:15:00,99.68,99.71,99.44,99.51,12326.0,97.5668,97.5962,97.3319,97.4004,12326.0
2023-05-26 11:20:00,99.5,99.7,99.38,99.41,54540.0,97.3906,97.5864,97.2732,97.3025,54540.0
2023-05-26 11:25:00,99.34,99.6,99.19,99.33,14393.0,97.234,97.4885,97.0872,97.2242,14393.0
2023-05-26 11:30:00,99.35,99.57,99.29,99.39,20285.0,97.2438,97.4591,97.1851,97.283,20285.0
2023-05-26 11:35:00,99.47,99.57,99.41,99.51,23017.0,97.3613,97.4591,97.3025,97.4004,23017.0
2023-05-26 11:40:00,99.53,99.92,99.52,99.72,11016.0,97.42,97.8017,97.4102,97.606,11016.0
2023-05-26 11:45:00,99.79,100.0,99.57,99.98,20388.0,97.6745,97.88,97.4591,97.8605,20388.0
2023-05-26 11:50:00,99.97,100.06,99.92,100.03,7725.0,97.8507,97.9388,97.8017,97.9094,7725.0
2023-05-26 11:55:00,100.0,100.14,99.98,100.02,11471.0,97.88,98.0171,97.8605,97.8996,11471.0
2023-05-26 12:00:00,99.98,100.31,99.98,100.28,21897.0,97.8605,98.1835,97.8605,98.1541,21897.0
2023-05-26 12:05:00,100.28,100.28,100.22,100.25,8235.0,98.1541,98.1541,98.0954,98.1247,8235.0
2023-05-26 12:10:00,100.25,100.28,100.14,100.16,13350.0,98.1247,98.1541,98.0171,98.0366,13350.0
2023-05-26 12:15:00,100.18,100.25,100.02,100.17,13081.0,98.0562,98.1247,97.8996,98.0464,13081.0
2023-05-26 12:20:00,100.15,100.27,100.13,100.22,15627.0,98.0269,98.1443,98.0073,98.0954,15627.0
2023-05-26 12:25:00,100.22,100.4,100.18,100.25,9725.0,98.0954,98.2716,98.0562,98.1247,9725.0
2023-05-26 12:30:00,100.26,100.31,100.16,100.16,7268.0,98.1345,98.1835,98.0366,98.0366,7268.0
2023-05-26 12:35:00,100.15,100.21,100.08,100.09,5717.0,98.0269,98.0856,97.9583,97.9681,5717.0
2023-05-26 12:40:00,100.07,100.24,100.04,100.05,5891.0,97.9485,98.1149,97.9192,97.929,5891.0
2023-05-26 12:45:00,100.08,100.1,99.96,100.06,9458.0,97.9583,97.9779,97.8409,97.9388,9458.0
2023-05-26 12:50:00,100.08,100.22,100.05,100.06,6024.0,97.9583,98.0954,97.929,97.9388,6024.0
2023-05-26 12:55:00,100.08,100.15,99.92,100.15,11901.0,97.9583,98.0269,97.8017,98.0269,11901.0
2023-05-26 13:00:00,100.18,100.25,100.14,100.18,3698.0,98.0562,98.1247,98.0171,98.0562,3698.0
2023-05-26 13:05:00,100.21,100.23,100.09,100.11,1620.0,98.0856,98.1052,97.9681,97.9877,1620.0
2023-05-26 13:10:00,100.07,100.2,100.07,100.16,5577.0,97.9485,98.0758,97.9485,98.0366,5577.0
2023-05-26 13:15:00,100.13,100.17,99.94,100.08,5140.0,98.0073,98.0464,97.8213,97.9583,5140.0
2023-05-26 13:20:00,100.07,100.19,100.07,100.19,3365.0,97.9485,98.066,97.9485,98.066,3365.0
2023-05-26 13:25:00,100.14,100.23,100.04,100.1,9050.0,98.0171,98.1052,97.9192,97.9779,9050.0
2023-05-26 13:30:00,100.13,100.21,100.01,100.21,8398.0,98.0073,98.0856,97.8898,98.0856,8398.0
2023-05-26 13:35:00,100.22,100.22,100.05,100.05,4931.0,98.0954,98.0954,97.929,97.929,4931.0
2023-05-26 13:40:00,100.02,100.02,99.81,99.95,6900.0,97.8996,97.8996,97.6941,97.8311,6900.0
2023-05-26 13:45:00,99.94,99.95,99.78,99.89,6495.0,97.8213,97.8311,97.6647,97.7724,6495.0
2023-05-26 13:50:00,99.89,99.91,99.79,99.79,1200.0,97.7724,97.7919,97.6745,97.6745,1200.0
2023-05-26 13:55:00,99.77,99.82,99.71,99.73,2261.0,97.6549,97.7038,97.5962,97.6158,2261.0
2023-05-26 14:00:00,99.81,99.82,99.7,99.7,11497.0,97.6941,97.7038,97.5864,97.5864,11497.0
2023-05-26 14:05:00,99.77,99.77,99.52,99.54,2190.0,97.6549,97.6549,97.4102,97.4298,2190.0
2023-05-26 14:10:00,99.52,99.61,99.47,99.54,7381.0,97.4102,97.4983,97.3613,97.4298,7381.0
2023-05-26 14:15:00,99.54,99.59,99.47,99.59,7499.0,97.4298,97.4787,97.3613,97.4787,7499.0
2023-05-26 14:20:00,99.54,99.67,99.53,99.67,4840.0,97.4298,97.557,97.42,97.557,4840.0
2023-05-26 14:25:00,99.65,99.67,99.59,99.65,5194.0,97.5375,97.557,97.4787,97.5375,5194.0
2023-05-26 14:30:00,99.65,99.72,99.61,99.66,10487.0,97.5375,97.606,97.4983,97.5472,10487.0
2023-05-26 14:35:00,99.66,99.83,99.63,99.8,14425.0,97.5472,97.7136,97.5179,97.6843,14425.0
2023-05-26 14:40:00,99.79,99.83,99.77,99.81,7032.0,97.6745,97.7136,97.6549,97.6941,7032.0
2023-05-26 14:45:00,99.83,100.07,99.83,100.06,3632.0,97.7136,97.9485,97.7136,97.9388,3632.0
2023-05-26 14:50:00,100.07,100.21,100.01,100.21,7318.0,97.9485,98.0856,97.8898,98.0856,7318.0
2023-05-26 14:55:00,100.24,100.24,99.92,99.92,6391.0,98.1149,98.1149,97.8017,97.8017,6391.0
2023-05-26 15:00:00,99.93,100.16,99.92,100.15,6152.0,97.8115,98.0366,97.8017,98.0269,6152.0
2023-05-26 15:05:00,100.13,100.15,100.06,100.15,7061.0,98.0073,98.0269,97.9388,98.0269,7061.0
2023-05-26 15:10:00,100.17,100.26,100.11,100.19,7224.0,98.0464,98.1345,97.9877,98.066,7224.0
2023-05-26 15:15:00,100.17,100.22,100.16,100.2,4628.0,98.0464,98.0954,98.0366,98.0758,4628.0
2023-05-26 15:20:00,100.19,100.19,100.04,100.09,6614.0,98.066,98.066,97.9192,97.9681,6614.0
2023-05-26 15:25:00,100.08,100.1,99.85,99.85,14335.0,97.9583,97.9779,97.7332,97.7332,14335.0
2023-05-26 15:30:00,99.85,99.97,99.82,99.92,12120.0,97.7332,97.8507,97.7038,97.8017,12120.0
2023-05-26 15:35:00,99.91,99.97,99.84,99.89,6916.0,97.7919,97.8507,97.7234,97.7724,6916.0
2023-05-26 15:40:00,99.9,100.0,99.86,99.95,18150.0,97.7822,97.88,97.743,97.8311,18150.0
2023-05-26 15:45:00,99.93,100.01,99.89,100.01,18915.0,97.8115,97.8898,97.7724,97.8898,18915.0
2023-05-26 15:50:00,99.99,99.99,99.75,99.95,33638.0,97.8702,97.8702,97.6353,97.8311,33638.0
2023-05-26 15:55:00,99.94,100.0,99.9,99.94,81235.0,97.8213,97.88,97.7822,97.8213,81235.0
2023-05-30 09:30:00,99.95,100.35,99.9,100.04,16020.0,97.8311,98.2226,97.7822,97.9192,16020.0
2023-05-30 09:35:00,99.99,100.17,98.84,98.84,20305.0,97.8702,98.0464,96.7446,96.7446,20305.0
2023-05-30 09:40:00,98.66,98.66,98.29,98.38,17184.0,96.5684,96.5684,96.2063,96.2944,17184.0
2023-05-30 09:45:00,98.43,98.43,98.0,98.15,21070.0,96.3433,96.3433,95.9224,96.0693,21070.0
2023-05-30 09:50:00,98.15,98.45,98.15,98.3,17917.0,96.0693,96.3629,96.0693,96.2161,17917.0
2023-05-30 09:55:00,98.31,98.35,97.84,97.98,26332.0,96.2259,96.265,95.7658,95.9029,26332.0
2023-05-30 10:00:00,98.0,98.16,96.94,97.25,72536.0,95.9224,96.079,94.8849,95.1883,72536.0
2023-05-30 10:05:00,97.22,97.51,97.04,97.5,25505.0,95.159,95.4428,94.9828,95.433,25505.0
2023-05-30 10:10:00,97.5,97.85,97.24,97.84,47968.0,95.433,95.7756,95.1785,95.7658,47968.0
2023-05-30 10:15:00,97.84,98.47,97.84,98.32,43036.0,95.7658,96.3825,95.7658,96.2356,43036.0
2023-05-30 10:20:00,98.3,98.68,98.05,98.22,40522.0,96.2161,96.588,95.9714,96.1378,40522.0
2023-05-30 10:25:00,98.21,98.28,97.36,97.51,22484.0,96.128,96.1965,95.296,95.4428,22484.0
2023-05-30 10:30:00,97.51,97.74,97.33,97.58,13321.0,95.4428,95.6679,95.2666,95.5113,13321.0
2023-05-30 10:35:00,97.58,97.58,97.22,97.23,13114.0,95.5113,95.5113,95.159,95.1688,13114.0
2023-05-30 10:40:00,97.25,97.3,97.11,97.23,43827.0,95.1883,95.2373,95.0513,95.1688,43827.0
2023-05-30 10:45:00,97.31,97.4,96.74,97.17,46535.0,95.2471,95.3352,94.6891,95.11,46535.0
2023-05-30 10:50:00,97.16,97.32,97.09,97.22,28705.0,95.1002,95.2568,95.0317,95.159,28705.0
2023-05-30 10:55:00,97.22,97.58,97.21,97.4,30042.0,95.159,95.5113,95.1492,95.3352,30042.0
2023-05-30 11:00:00,97.42,97.77,97.34,97.72,31549.0,95.3547,95.6973,95.2764,95.6484,31549.0
2023-05-30 11:05:00,97.68,97.75,97.48,97.61,15844.0,95.6092,95.6777,95.4135,95.5407,15844.0
2023-05-30 11:10:00,97.6,97.85,97.59,97.68,12732.0,95.5309,95.7756,95.5211,95.6092,12732.0
2023-05-30 11:15:00,97.68,97.8,97.59,97.62,13500.0,95.6092,95.7267,95.5211,95.5505,13500.0
2023-05-30 11:20:00,97.62,97.65,97.36,97.48,16193.0,95.5505,95.5799,95.296,95.4135,16193.0
2023-05-30 11:25:00,97.48,97.89,97.36,97.84,31006.0,95.4135,95.8148,95.296,95.7658,31006.0
2023-05-30 11:30:00,97.89,97.9,97.68,97.83,15711.0,95.8148,95.8246,95.6092,95.756,15711.0
2023-05-30 11:35:00,97.87,97.87,97.69,97.71,10472.0,95.7952,95.7952,95.619,95.6386,10472.0
2023-05-30 11:40:00,97.76,98.05,97.68,97.7,27569.0,95.6875,95.9714,95.6092,95.6288,27569.0
2023-05-30 11:45:00,97.67,97.75,97.53,97.59,17607.0,95.5994,95.6777,95.4624,95.5211,17607.0
2023-05-30 11:50:00,97.78,98.05,97.78,98.0,12820.0,95.7071,95.9714,95.7071,95.9224,12820.0
2023-05-30 11:55:00,98.02,98.09,97.91,98.01,26017.0,95.942,96.0105,95.8343,95.9322,26017.0
2023-05-30 12:00:00,98.01,98.02,97.92,98.0,9627.0,95.9322,95.942,95.8441,95.9224,9627.0
2023-05-30 12:05:00,97.97,98.23,97.94,98.23,15482.0,95.8931,96.1476,95.8637,96.1476,15482.0
2023-05-30 12:10:00,98.23,98.3,98.15,98.23,14833.0,96.1476,96.2161,96.0693,96.1476,14833.0
2023-05-30 12:15:00,98.27,98.52,98.26,98.52,17638.0,96.1867,96.4314,96.1769,96.4314,17638.0
2023-05-30 12:20:00,98.53,98.72,98.5,98.66,14986.0,96.4412,96.6272,96.4118,96.5684,14986.0
2023-05-30 12:25:00,98.64,98.69,98.42,98.42,11623.0,96.5489,96.5978,96.3335,96.3335,11623.0
2023-05-30 12:30:00,98.39,98.54,98.26,98.54,10252.0,96.3042,96.451,96.1769,96.451,10252.0
2023-05-30 12:35:00,98.5,98.59,98.43,98.49,14038.0,96.4118,96.4999,96.3433,96.402,14038.0
2023-05-30 12:40:00,98.43,98.56,98.38,98.47,9339.0,96.3433,96.4706,96.2944,96.3825,9339.0
2023-05-30 12:45:00,98.52,98.61,98.44,98.57,13227.0,96.4314,96.5195,96.3531,96.4803,13227.0
2023-05-30 12:50:00,98.57,98.76,98.51,98.76,12774.0,96.4803,96.6663,96.4216,96.6663,12774.0
2023-05-30 12:55:00,98.73,98.76,98.66,98.74,6949.0,96.637,96.6663,96.5684,96.6467,6949.0
2023-05-30 13:00:00,98.71,98.76,98.64,98.68,12000.0,96.6174,96.6663,96.5489,96.588,12000.0
2023-05-30 13:05:00,98.63,98.69,98.45,98.62,17278.0,96.5391,96.5978,96.3629,96.5293,17278.0
2023-05-30 13:10:00,98.63,98.64,98.49,98.53,6273.0,96.5391,96.5489,96.402,96.4412,6273.0
2023-05-30 13:15:00,98.5,98.62,98.5,98.6,7065.0,96.4118,96.5293,96.4118,96.5097,7065.0
2023-05-30 13:20:00,98.63,98.75,98.6,98.68,9924.0,96.5391,96.6565,96.5097,96.588,9924.0
2023-05-30 13:25:00,98.7,98.74,98.49,98.55,9886.0,96.6076,96.6467,96.402,96.4608,9886.0
2023-05-30 13:30:00,98.52,98.82,98.43,98.66,10033.0,96.4314,96.725,96.3433,96.5684,10033.0
2023-05-30 13:35:00,98.65,98.92,98.65,98.89,10434.0,96.5587,96.8229,96.5587,96.7936,10434.0
2023-05-30 13:40:00,98.93,99.0,98.85,98.92,13077.0,96.8327,96.9012,96.7544,96.8229,13077.0
2023-05-30 13:45:00,98.9,99.05,98.86,99.05,6130.0,96.8034,96.9502,96.7642,96.9502,6130.0
2023-05-30 13:50:00,99.08,99.09,98.7,98.74,7811.0,96.9795,96.9893,96.6076,96.6467,7811.0
2023-05-30 13:55:00,98.71,98.74,98.59,98.68,12622.0,96.6174,96.6467,96.4999,96.588,12622.0
2023-05-30 14:00:00,98.73,98.8,98.68,98.68,27914.0,96.637,96.7055,96.588,96.588,27914.0
2023-05-30 14:05:00,98.66,98.77,98.62,98.68,13034.0,96.5684,96.6761,96.5293,96.588,13034.0
2023-05-30 14:10:00,98.7,98.74,98.61,98.63,14184.0,96.6076,96.6467,96.5195,96.5391,14184.0
2023-05-30 14:15:00,98.61,98.69,98.57,98.64,9466.0,96.5195,96.5978,96.4803,96.5489,9466.0
2023-05-30 14:20:00,98.66,98.91,98.64,98.88,7357.0,96.5684,96.8131,96.5489,96.7838,7357.0
2023-05-30 14:25:00,98.93,99.04,98.88,99.03,13363.0,96.8327,96.9404,96.7838,96.9306,13363.0
2023-05-30 14:30:00,99.01,99.19,98.94,99.17,6786.0,96.911,97.0872,96.8425,97.0676,6786.0
2023-05-30 14:35:00,99.13,99.19,98.91,98.98,31282.0,97.0285,97.0872,96.8131,96.8817,31282.0
2023-05-30 14:40:00,98.96,99.09,98.92,99.09,14206.0,96.8621,96.9893,96.8229,96.9893,14206.0
2023-05-30 14:45:00,99.09,99.19,99.03,99.18,16185.0,96.9893,97.0872,96.9306,97.0774,16185.0
2023-05-30 14:50:00,99.22,99.22,99.01,99.06,12808.0,97.1166,97.1166,96.911,96.96,12808.0
2023-05-30 14:55:00,99.1,99.13,98.97,98.97,10312.0,96.9991,97.0285,96.8719,96.8719,10312.0
2023-05-30 15:00:00,99.0,99.16,98.95,99.08,8526.0,96.9012,97.0578,96.8523,96.9795,8526.0
2023-05-30 15:05:00,99.05,99.05,98.9,99.0,10927.0,96.9502,96.9502,96.8034,96.9012,10927.0
2023-05-30 15:10:00,98.97,99.06,98.95,98.98,25478.0,96.8719,96.96,96.8523,96.8817,25478.0
2023-05-30 15:15:00,99.01,99.08,98.95,99.08,9036.0,96.911,96.9795,96.8523,96.9795,9036.0
2023-05-30 15:20:00,99.08,99.27,99.02,99.27,16783.0,96.9795,97.1655,96.9208,97.1655,16783.0
2023-05-30 15:25:00,99.29,99.43,99.29,99.34,12974.0,97.1851,97.3221,97.1851,97.234,12974.0
2023-05-30 15:30:00,99.34,99.42,99.24,99.25,25992.0,97.234,97.3123,97.1361,97.1459,25992.0
2023-05-30 15:35:00,99.22,99.22,98.98,99.02,21848.0,97.1166,97.1166,96.8817,96.9208,21848.0
2023-05-30 15:40:00,99.02,99.15,98.99,99.15,18572.0,96.9208,97.0481,96.8914,97.0481,18572.0
2023-05-30 15:45:00,99.16,99.31,99.16,99.27,22513.0,97.0578,97.2047,97.0578,97.1655,22513.0
2023-05-30 15:50:00,99.26,99.28,99.02,99.02,29497.0,97.1557,97.1753,96.9208,96.9208,29497.0
2023-05-30 15:55:00,99.02,99.24,99.01,99.13,113871.0,96.9208,97.1361,96.911,97.0285,113871.0
2023-05-31 09:30:00,98.74,98.74,97.87,97.93,8720.0,96.6467,96.6467,95.7952,95.8539,8720.0
2023-05-31 09:35:00,98.05,98.43,98.05,98.19,7871.0,95.9714,96.3433,95.9714,96.1084,7871.0
2023-05-31 09:40:00,98.24,98.24,98.0,98.16,6023.0,96.1573,96.1573,95.9224,96.079,6023.0
2023-05-31 09:45:00,98.17,98.24,97.02,97.2,11823.0,96.0888,96.1573,94.9632,95.1394,11823.0
2023-05-31 09:50:00,97.11,97.39,97.08,97.27,12164.0,95.0513,95.3254,95.0219,95.2079,12164.0
2023-05-31 09:55:00,97.27,97.27,97.04,97.2,7321.0,95.2079,95.2079,94.9828,95.1394,7321.0
2023-05-31 10:00:00,97.15,97.15,96.27,96.34,19975.0,95.0905,95.0905,94.2291,94.2976,19975.0
2023-05-31 10:05:00,96.29,96.48,96.07,96.39,25857.0,94.2487,94.4347,94.0333,94.3466,25857.0
2023-05-31 10:10:00,96.38,96.5,96.02,96.5,26214.0,94.3368,94.4542,93.9844,94.4542,26214.0
2023-05-31 10:15:00,96.48,96.69,96.41,96.45,14439.0,94.4347,94.6402,94.3661,94.4053,14439.0
2023-05-31 10:20:00,96.4,96.55,96.33,96.49,10167.0,94.3564,94.5032,94.2878,94.4444,10167.0
2023-05-31 10:25:00,96.49,96.52,96.27,96.31,17880.0,94.4444,94.4738,94.2291,94.2683,17880.0
2023-05-31 10:30:00,96.31,96.35,96.13,96.25,20424.0,94.2683,94.3074,94.0921,94.2095,20424.0
2023-05-31 10:35:00,96.21,96.4,96.12,96.25,18232.0,94.1704,94.3564,94.0823,94.2095,18232.0
2023-05-31 10:40:00,96.29,96.37,96.0,96.09,46062.0,94.2487,94.327,93.9648,94.0529,46062.0
2023-05-31 10:45:00,96.11,96.33,96.03,96.03,32675.0,94.0725,94.2878,93.9942,93.9942,32675.0
2023-05-31 10:50:00,96.04,96.21,95.9,96.21,28525.0,94.004,94.1704,93.867,94.1704,28525.0
2023-05-31 10:55:00,96.23,96.35,95.99,96.0,35799.0,94.19,94.3074,93.955,93.9648,35799.0
2023-05-31 11:00:00,96.0,96.18,95.83,96.01,44330.0,93.9648,94.141,93.7984,93.9746,44330.0
2023-05-31 11:05:00,96.04,96.04,95.78,95.97,18936.0,94.004,94.004,93.7495,93.9355,18936.0
2023-05-31 11:10:00,95.94,96.23,95.94,96.12,19495.0,93.9061,94.19,93.9061,94.0823,19495.0
2023-05-31 11:15:00,96.14,96.27,96.04,96.22,26201.0,94.1019,94.2291,94.004,94.1802,26201.0
2023-05-31 11:20:00,96.18,96.31,96.15,96.26,21948.0,94.141,94.2683,94.1117,94.2193,21948.0
2023-05-31 11:25:00,96.27,96.31,96.13,96.17,23532.0,94.2291,94.2683,94.0921,94.1312,23532.0
2023-05-31 11:30:00,96.13,96.26,96.13,96.26,14351.0,94.0921,94.2193,94.0921,94.2193,14351.0
2023-05-31 11:35:00,96.23,96.28,96.17,96.2,16958.0,94.19,94.2389,94.1312,94.1606,16958.0
2023-05-31 11:40:00,96.2,96.49,96.19,96.44,13831.0,94.1606,94.4444,94.1508,94.3955,13831.0
2023-05-31 11:45:00,96.4,96.55,96.4,96.5,7675.0,94.3564,94.5032,94.3564,94.4542,7675.0
2023-05-31 11:50:00,96.5,96.66,96.38,96.63,17571.0,94.4542,94.6108,94.3368,94.5815,17571.0
2023-05-31 11:55:00,96.63,96.63,96.32,96.33,14084.0,94.5815,94.5815,94.278,94.2878,14084.0
2023-05-31 12:00:00,96.31,96.38,96.24,96.35,11831.0,94.2683,94.3368,94.1997,94.3074,11831.0
2023-05-31 12:05:00,96.32,96.35,96.22,96.28,15066.0,94.278,94.3074,94.1802,94.2389,15066.0
2023-05-31 12:10:00,96.26,96.31,96.11,96.13,15040.0,94.2193,94.2683,94.0725,94.0921,15040.0
2023-05-31 12:15:00,96.14,96.4,96.14,96.4,27751.0,94.1019,94.3564,94.1019,94.3564,27751.0
2023-05-31 12:20:00,96.39,96.63,96.34,96.62,17987.0,94.3466,94.5815,94.2976,94.5717,17987.0
2023-05-31 12:25:00,96.65,96.7,96.44,96.47,13089.0,94.6011,94.65,94.3955,94.4249,13089.0
2023-05-31 12:30:00,96.5,96.57,96.41,96.5,23815.0,94.4542,94.5227,94.3661,94.4542,23815.0
2023-05-31 12:35:00,96.5,96.51,96.37,96.45,44808.0,94.4542,94.464,94.327,94.4053,44808.0
2023-05-31 12:40:00,96.45,96.84,96.39,96.68,25471.0,94.4053,94.787,94.3466,94.6304,25471.0
2023-05-31 12:45:00,96.7,96.86,96.51,96.73,11650.0,94.65,94.8066,94.464,94.6794,11650.0
2023-05-31 12:50:00,96.7,96.72,96.56,96.68,8546.0,94.65,94.6696,94.513,94.6304,8546.0
2023-05-31 12:55:00,96.6,96.6,96.46,96.5,24281.0,94.5521,94.5521,94.4151,94.4542,24281.0
2023-05-31 13:00:00,96.5,96.54,96.43,96.45,11200.0,94.4542,94.4934,94.3857,94.4053,11200.0
2023-05-31 13:05:00,96.43,96.68,96.4,96.68,15155.0,94.3857,94.6304,94.3564,94.6304,15155.0
2023-05-31 13:10:00,96.67,96.67,96.55,96.55,4853.0,94.6206,94.6206,94.5032,94.5032,4853.0
2023-05-31 13:15:00,96.56,96.71,96.56,96.69,6573.0,94.513,94.6598,94.513,94.6402,6573.0
2023-05-31 13:20:00,96.66,96.78,96.6,96.73,14703.0,94.6108,94.7283,94.5521,94.6794,14703.0
2023-05-31 13:25:00,96.78,96.89,96.73,96.83,14421.0,94.7283,94.836,94.6794,94.7772,14421.0
2023-05-31 13:30:00,96.88,96.94,96.83,96.92,20638.0,94.8262,94.8849,94.7772,94.8653,20638.0
2023-05-31 13:35:00,96.91,97.33,96.9,97.31,16160.0,94.8555,95.2666,94.8458,95.2471,16160.0
2023-05-31 13:40:00,97.36,97.46,97.29,97.36,14589.0,95.296,95.3939,95.2275,95.296,14589.0
2023-05-31 13:45:00,97.34,97.36,97.14,97.16,21831.0,95.2764,95.296,95.0807,95.1002,21831.0
2023-05-31 13:50:00,97.15,97.45,97.15,97.44,12993.0,95.0905,95.3841,95.0905,95.3743,12993.0
2023-05-31 13:55:00,97.46,97.49,97.39,97.41,17842.0,95.3939,95.4232,95.3254,95.3449,17842.0
2023-05-31 14:00:00,97.44,97.44,97.24,97.24,21351.0,95.3743,95.3743,95.1785,95.1785,21351.0
2023-05-31 14:05:00,97.24,97.4,97.17,97.4,6513.0,95.1785,95.3352,95.11,95.3352,6513.0
2023-05-31 14:10:00,97.35,97.39,97.24,97.39,16695.0,95.2862,95.3254,95.1785,95.3254,16695.0
2023-05-31 14:15:00,97.4,97.4,97.19,97.37,38530.0,95.3352,95.3352,95.1296,95.3058,38530.0
2023-05-31 14:20:00,97.39,97.41,97.22,97.34,30080.0,95.3254,95.3449,95.159,95.2764,30080.0
2023-05-31 14:25:00,97.34,97.4,97.25,97.34,12629.0,95.2764,95.3352,95.1883,95.2764,12629.0
2023-05-31 14:30:00,97.35,97.43,97.19,97.19,23375.0,95.2862,95.3645,95.1296,95.1296,23375.0
2023-05-31 14:35:00,97.18,97.36,97.18,97.36,8376.0,95.1198,95.296,95.1198,95.296,8376.0
2023-05-31 14:40:00,97.41,97.41,97.27,97.3,16138.0,95.3449,95.3449,95.2079,95.2373,16138.0
2023-05-31 14:45:00,97.3,97.3,97.15,97.23,16551.0,95.2373,95.2373,95.0905,95.1688,16551.0
2023-05-31 14:50:00,97.22,97.22,96.97,97.18,16995.0,95.159,95.159,94.9143,95.1198,16995.0
2023-05-31 14:55:00,97.2,97.27,97.17,97.23,21895.0,95.1394,95.2079,95.11,95.1688,21895.0
2023-05-31 15:00:00,97.27,97.47,97.24,97.4,24228.0,95.2079,95.4037,95.1785,95.3352,24228.0
2023-05-31 15:05:00,97.4,97.52,97.36,97.42,28016.0,95.3352,95.4526,95.296,95.3547,28016.0
2023-05-31 15:10:00,97.44,97.51,97.33,97.47,26155.0,95.3743,95.4428,95.2666,95.4037,26155.0
2023-05-31 15:15:00,97.51,97.58,97.5,97.53,28790.0,95.4428,95.5113,95.433,95.4624,28790.0
2023-05-31 15:20:00,97.52,97.78,97.51,97.68,32388.0,95.4526,95.7071,95.4428,95.6092,32388.0
2023-05-31 15:25:00,97.72,97.93,97.68,97.87,24092.0,95.6484,95.8539,95.6092,95.7952,24092.0
2023-05-31 15:30:00,97.86,97.87,97.69,97.71,23280.0,95.7854,95.7952,95.619,95.6386,23280.0
2023-05-31 15:35:00,97.69,97.72,97.59,97.61,34719.0,95.619,95.6484,95.5211,95.5407,34719.0
2023-05-31 15:40:00,97.61,97.79,97.54,97.76,54284.0,95.5407,95.7169,95.4722,95.6875,54284.0
2023-05-31 15:45:00,97.77,97.9,97.68,97.71,56571.0,95.6973,95.8246,95.6092,95.6386,56571.0
2023-05-31 15:50:00,97.69,97.75,97.51,97.52,80663.0,95.619,95.6777,95.4428,95.4526,80663.0
2023-05-31 15:55:00,97.53,97.84,97.43,97.65,306296.0,95.4624,95.7658,95.3645,95.5799,306296.0
2023-06-01 09:30:00,98.21,98.75,98.13,98.2,19569.0,96.128,96.6565,96.0497,96.1182,19569.0
2023-06-01 09:35:00,98.2,98.77,98.15,98.53,10153.0,96.1182,96.6761,96.0693,96.4412,10153.0
2023-06-01 09:40:00,98.42,98.47,97.44,97.54,65137.0,96.3335,96.3825,95.3743,95.4722,65137.0
2023-06-01 09:45:00,97.66,98.0,97.42,97.56,23033.0,95.5896,95.9224,95.3547,95.4918,23033.0
2023-06-01 09:50:00,97.52,97.97,97.39,97.96,13733.0,95.4526,95.8931,95.3254,95.8833,13733.0
2023-06-01 09:55:00,97.94,98.31,97.87,98.31,6779.0,95.8637,96.2259,95.7952,96.2259,6779.0
2023-06-01 10:00:00,98.25,98.5,97.9,98.5,10495.0,96.1671,96.4118,95.8246,96.4118,10495.0
2023-06-01 10:05:00,98.48,98.82,98.41,98.56,12144.0,96.3923,96.725,96.3237,96.4706,12144.0
2023-06-01 10:10:00,98.62,98.85,98.48,98.79,6407.0,96.5293,96.7544,96.3923,96.6957,6407.0
2023-06-01 10:15:00,98.81,98.89,98.35,98.47,11336.0,96.7153,96.7936,96.265,96.3825,11336.0
2023-06-01 10:20:00,98.53,98.81,98.47,98.77,32125.0,96.4412,96.7153,96.3825,96.6761,32125.0
2023-06-01 10:25:00,98.73,98.83,98.64,98.64,24372.0,96.637,96.7348,96.5489,96.5489,24372.0
2023-06-01 10:30:00,98.62,98.74,98.53,98.65,9856.0,96.5293,96.6467,96.4412,96.5587,9856.0
2023-06-01 10:35:00,98.66,98.77,98.56,98.64,5441.0,96.5684,96.6761,96.4706,96.5489,5441.0
2023-06-01 10:40:00,98.69,98.95,98.68,98.71,27021.0,96.5978,96.8523,96.588,96.6174,27021.0
2023-06-01 10:45:00,98.69,98.84,98.54,98.64,11612.0,96.5978,96.7446,96.451,96.5489,11612.0
2023-06-01 10:50:00,98.67,98.82,98.64,98.75,4178.0,96.5782,96.725,96.5489,96.6565,4178.0
2023-06-01 10:55:00,98.86,98.9,98.46,98.56,13981.0,96.7642,96.8034,96.3727,96.4706,13981.0
2023-06-01 11:00:00,98.52,98.53,98.36,98.48,4619.0,96.4314,96.4412,96.2748,96.3923,4619.0
2023-06-01 11:05:00,98.5,98.59,98.31,98.37,9824.0,96.4118,96.4999,96.2259,96.2846,9824.0
2023-06-01 11:10:00,98.33,98.52,98.27,98.51,4852.0,96.2454,96.4314,96.1867,96.4216,4852.0
2023-06-01 11:15:00,98.49,98.58,98.43,98.43,11750.0,96.402,96.4901,96.3433,96.3433,11750.0
2023-06-01 11:20:00,98.43,98.43,98.28,98.31,15151.0,96.3433,96.3433,96.1965,96.2259,15151.0
2023-06-01 11:25:00,98.35,98.47,98.31,98.43,6451.0,96.265,96.3825,96.2259,96.3433,6451.0
2023-06-01 11:30:00,98.44,98.61,98.36,98.56,11213.0,96.3531,96.5195,96.2748,96.4706,11213.0
2023-06-01 11:35:00,98.54,98.91,98.54,98.85,10099.0,96.451,96.8131,96.451,96.7544,10099.0
2023-06-01 11:40:00,98.86,99.01,98.8,98.91,12160.0,96.7642,96.911,96.7055,96.8131,12160.0
2023-06-01 11:45:00,98.91,99.12,98.84,99.12,28037.0,96.8131,97.0187,96.7446,97.0187,28037.0
2023-06-01 11:50:00,99.12,99.12,98.8,98.8,12969.0,97.0187,97.0187,96.7055,96.7055,12969.0
2023-06-01 11:55:00,98.8,99.0,98.72,98.81,19774.0,96.7055,96.9012,96.6272,96.7153,19774.0
2023-06-01 12:00:00,98.83,99.04,98.81,98.98,5160.0,96.7348,96.9404,96.7153,96.8817,5160.0
2023-06-01 12:05:00,98.98,99.17,98.89,99.08,15297.0,96.8817,97.0676,96.7936,96.9795,15297.0
2023-06-01 12:10:00,99.13,99.3,99.13,99.3,3257.0,97.0285,97.1949,97.0285,97.1949,3257.0
2023-06-01 12:15:00,99.27,99.42,99.14,99.42,9160.0,97.1655,97.3123,97.0383,97.3123,9160.0
2023-06-01 12:20:00,99.41,99.55,99.3,99.31,6189.0,97.3025,97.4396,97.1949,97.2047,6189.0
2023-06-01 12:25:00,99.32,99.36,99.28,99.34,2881.0,97.2144,97.2536,97.1753,97.234,2881.0
2023-06-01 12:30:00,99.34,99.34,99.2,99.21,4868.0,97.234,97.234,97.097,97.1068,4868.0
2023-06-01 12:35:00,99.29,99.46,99.17,99.2,3863.0,97.1851,97.3515,97.0676,97.097,3863.0
2023-06-01 12:40:00,99.18,99.18,99.07,99.09,7142.0,97.0774,97.0774,96.9697,96.9893,7142.0
2023-06-01 12:45:00,99.06,99.12,98.97,99.02,9187.0,96.96,97.0187,96.8719,96.9208,9187.0
2023-06-01 12:50:00,99.02,99.06,98.93,98.98,4361.0,96.9208,96.96,96.8327,96.8817,4361.0
2023-06-01 12:55:00,98.97,99.09,98.93,99.09,2871.0,96.8719,96.9893,96.8327,96.9893,2871.0
2023-06-01 13:00:00,99.11,99.11,98.99,98.99,6040.0,97.0089,97.0089,96.8914,96.8914,6040.0
2023-06-01 13:05:00,99.0,99.0,98.83,98.83,8498.0,96.9012,96.9012,96.7348,96.7348,8498.0
2023-06-01 13:10:00,98.83,98.94,98.77,98.92,5120.0,96.7348,96.8425,96.6761,96.8229,5120.0
2023-06-01 13:15:00,98.92,98.92,98.85,98.87,4196.0,96.8229,96.8229,96.7544,96.774,4196.0
2023-06-01 13:20:00,98.87,99.03,98.86,98.91,15766.0,96.774,96.9306,96.7642,96.8131,15766.0
2023-06-01 13:25:00,98.87,98.9,98.8,98.81,7464.0,96.774,96.8034,96.7055,96.7153,7464.0
2023-06-01 13:30:00,98.79,98.79,98.51,98.56,16370.0,96.6957,96.6957,96.4216,96.4706,16370.0
2023-06-01 13:35:00,98.59,98.79,98.57,98.77,5931.0,96.4999,96.6957,96.4803,96.6761,5931.0
2023-06-01 13:40:00,98.79,98.93,98.69,98.87,4434.0,96.6957,96.8327,96.5978,96.774,4434.0
2023-06-01 13:45:00,98.94,99.0,98.87,98.87,4889.0,96.8425,96.9012,96.774,96.774,4889.0
2023-06-01 13:50:00,98.89,98.97,98.89,98.96,1979.0,96.7936,96.8719,96.7936,96.8621,1979.0
2023-06-01 13:55:00,98.98,99.02,98.9,99.02,11921.0,96.8817,96.9208,96.8034,96.9208,11921.0
2023-06-01 14:00:00,99.02,99.02,98.92,98.99,5316.0,96.9208,96.9208,96.8229,96.8914,5316.0
2023-06-01 14:05:00,98.99,99.07,98.97,99.05,15028.0,96.8914,96.9697,96.8719,96.9502,15028.0
2023-06-01 14:10:00,99.04,99.05,99.0,99.04,4295.0,96.9404,96.9502,96.9012,96.9404,4295.0
2023-06-01 14:15:00,99.02,99.11,98.88,98.88,8467.0,96.9208,97.0089,96.7838,96.7838,8467.0
2023-06-01 14:20:00,98.9,99.02,98.83,98.86,10175.0,96.8034,96.9208,96.7348,96.7642,10175.0
2023-06-01 14:25:00,98.85,98.91,98.75,98.86,5841.0,96.7544,96.8131,96.6565,96.7642,5841.0
2023-06-01 14:30:00,98.86,98.91,98.83,98.84,5445.0,96.7642,96.8131,96.7348,96.7446,5445.0
2023-06-01 14:35:00,98.85,98.88,98.71,98.77,11248.0,96.7544,96.7838,96.6174,96.6761,11248.0
2023-06-01 14:40:00,98.77,98.86,98.77,98.85,6543.0,96.6761,96.7642,96.6761,96.7544,6543.0
2023-06-01 14:45:00,98.83,98.85,98.73,98.78,8246.0,96.7348,96.7544,96.637,96.6859,8246.0
2023-06-01 14:50:00,98.78,98.9,98.74,98.85,12715.0,96.6859,96.8034,96.6467,96.7544,12715.0
2023-06-01 14:55:00,98.89,98.98,98.85,98.98,7062.0,96.7936,96.8817,96.7544,96.8817,7062.0
2023-06-01 15:00:00,98.97,99.01,98.92,99.0,12970.0,96.8719,96.911,96.8229,96.9012,12970.0
2023-06-01 15:05:00,99.0,99.04,98.95,98.98,18379.0,96.9012,96.9404,96.8523,96.8817,18379.0
2023-06-01 15:10:00,98.96,99.06,98.93,99.0,16490.0,96.8621,96.96,96.8327,96.9012,16490.0
2023-06-01 15:15:00,99.0,99.17,98.96,98.99,33931.0,96.9012,97.0676,96.8621,96.8914,33931.0
2023-06-01 15:20:00,99.04,99.06,98.85,98.86,9979.0,96.9404,96.96,96.7544,96.7642,9979.0
2023-06-01 15:25:00,98.8,98.85,98.69,98.69,12302.0,96.7055,96.7544,96.5978,96.5978,12302.0
2023-06-01 15:30:00,98.7,98.76,98.46,98.48,16623.0,96.6076,96.6663,96.3727,96.3923,16623.0
2023-06-01 15:35:00,98.44,98.47,98.35,98.45,25481.0,96.3531,96.3825,96.265,96.3629,25481.0
2023-06-01 15:40:00,98.43,98.61,98.42,98.57,26816.0,96.3433,96.5195,96.3335,96.4803,26816.0
2023-06-01 15:45:00,98.58,98.76,98.51,98.76,29139.0,96.4901,96.6663,96.4216,96.6663,29139.0
2023-06-01 15:50:00,98.76,98.76,98.61,98.69,51111.0,96.6663,96.6663,96.5195,96.5978,51111.0
2023-06-01 15:55:00,98.69,98.86,98.49,98.84,136598.0,96.5978,96.7642,96.402,96.7446,136598.0
2023-06-02 09:30:00,100.24,100.5,99.75,99.76,17369.0,98.1149,98.3694,97.6353,97.6451,17369.0
2023-06-02 09:35:00,99.89,100.17,99.76,99.96,3742.0,97.7724,98.0464,97.6451,97.8409,3742.0
2023-06-02 09:40:00,100.12,100.13,99.81,99.83,5196.0,97.9975,98.0073,97.6941,97.7136,5196.0
2023-06-02 09:45:00,99.82,100.07,99.77,100.07,10340.0,97.7038,97.9485,97.6549,97.9485,10340.0
2023-06-02 09:50:00,100.12,100.29,99.83,100.04,6359.0,97.9975,98.1639,97.7136,97.9192,6359.0
2023-06-02 09:55:00,100.06,100.18,99.79,99.79,2127.0,97.9388,98.0562,97.6745,97.6745,2127.0
2023-06-02 10:00:00,99.7,99.71,99.29,99.45,11074.0,97.5864,97.5962,97.1851,97.3417,11074.0
2023-06-02 10:05:00,99.6,99.82,99.48,99.69,9870.0,97.4885,97.7038,97.3711,97.5766,9870.0
2023-06-02 10:10:00,99.78,100.02,99.69,99.98,4839.0,97.6647,97.8996,97.5766,97.8605,4839.0
2023-06-02 10:15:00,99.98,100.0,99.41,99.48,10339.0,97.8605,97.88,97.3025,97.3711,10339.0
2023-06-02 10:20:00,99.47,99.71,99.46,99.62,11178.0,97.3613,97.5962,97.3515,97.5081,11178.0
2023-06-02 10:25:00,99.66,99.82,99.61,99.77,25865.0,97.5472,97.7038,97.4983,97.6549,25865.0
2023-06-02 10:30:00,99.71,99.77,99.48,99.71,9388.0,97.5962,97.6549,97.3711,97.5962,9388.0
2023-06-02 10:35:00,99.65,99.66,99.48,99.61,5174.0,97.5375,97.5472,97.3711,97.4983,5174.0
2023-06-02 10:40:00,99.55,99.73,99.48,99.66,9272.0,97.4396,97.6158,97.3711,97.5472,9272.0
2023-06-02 10:45:00,99.65,99.81,99.62,99.78,7249.0,97.5375,97.6941,97.5081,97.6647,7249.0
2023-06-02 10:50:00,99.78,100.0,99.71,99.94,6750.0,97.6647,97.88,97.5962,97.8213,6750.0
2023-06-02 10:55:00,99.95,100.01,99.87,99.93,8198.0,97.8311,97.8898,97.7528,97.8115,8198.0
2023-06-02 11:00:00,99.98,100.4,99.94,100.4,24005.0,97.8605,98.2716,97.8213,98.2716,24005.0
2023-06-02 11:05:00,100.33,100.4,99.99,100.12,19476.0,98.203,98.2716,97.8702,97.9975,19476.0
2023-06-02 11:10:00,100.12,100.47,100.12,100.44,28115.0,97.9975,98.3401,97.9975,98.3107,28115.0
2023-06-02 11:15:00,100.45,100.52,100.31,100.41,16719.0,98.3205,98.389,98.1835,98.2813,16719.0
2023-06-02 11:20:00,100.47,100.61,100.16,100.2,12737.0,98.3401,98.4771,98.0366,98.0758,12737.0
2023-06-02 11:25:00,100.19,100.22,100.06,100.15,9882.0,98.066,98.0954,97.9388,98.0269,9882.0
2023-06-02 11:30:00,100.16,100.26,100.09,100.11,3316.0,98.0366,98.1345,97.9681,97.9877,3316.0
2023-06-02 11:35:00,100.15,100.19,99.99,99.99,4480.0,98.0269,98.066,97.8702,97.8702,4480.0
2023-06-02 11:40:00,100.0,100.0,99.87,99.91,3817.0,97.88,97.88,97.7528,97.7919,3817.0
2023-06-02 11:45:00,99.9,99.97,99.66,99.67,23570.0,97.7822,97.8507,97.5472,97.557,23570.0
2023-06-02 11:50:00,99.67,99.84,99.66,99.84,7961.0,97.557,97.7234,97.5472,97.7234,7961.0
2023-06-02 11:55:00,99.84,100.05,99.84,99.92,9915.0,97.7234,97.929,97.7234,97.8017,9915.0
2023-06-02 12:00:00,99.92,100.03,99.91,100.03,4686.0,97.8017,97.9094,97.7919,97.9094,4686.0
2023-06-02 12:05:00,100.0,100.18,99.99,100.07,10784.0,97.88,98.0562,97.8702,97.9485,10784.0
2023-06-02 12:10:00,100.1,100.2,100.06,100.2,9647.0,97.9779,98.0758,97.9388,98.0758,9647.0
2023-06-02 12:15:00,100.22,100.38,100.17,100.28,4966.0,98.0954,98.252,98.0464,98.1541,4966.0
2023-06-02 12:20:00,100.35,100.53,100.35,100.45,11029.0,98.2226,98.3988,98.2226,98.3205,11029.0
2023-06-02 12:25:00,100.45,100.49,100.35,100.45,2823.0,98.3205,98.3596,98.2226,98.3205,2823.0
2023-06-02 12:30:00,100.44,100.5,100.38,100.5,4671.0,98.3107,98.3694,98.252,98.3694,4671.0
2023-06-02 12:35:00,100.5,100.71,100.48,100.69,3820.0,98.3694,98.575,98.3499,98.5554,3820.0
2023-06-02 12:40:00,100.72,100.83,100.69,100.8,6663.0,98.5848,98.6924,98.5554,98.6631,6663.0
2023-06-02 12:45:00,100.79,100.81,100.64,100.65,5878.0,98.6533,98.6729,98.5065,98.5163,5878.0
2023-06-02 12:50:00,100.62,100.78,100.59,100.78,1280.0,98.4869,98.6435,98.4575,98.6435,1280.0
2023-06-02 12:55:00,100.79,100.92,100.78,100.88,1622.0,98.6533,98.7805,98.6435,98.7414,1622.0
2023-06-02 13:00:00,100.89,101.0,100.85,100.93,6402.0,98.7512,98.8588,98.712,98.7903,6402.0
2023-06-02 13:05:00,100.95,100.96,100.85,100.85,6577.0,98.8099,98.8197,98.712,98.712,6577.0
2023-06-02 13:10:00,100.88,100.88,100.76,100.87,3658.0,98.7414,98.7414,98.6239,98.7316,3658.0
2023-06-02 13:15:00,100.96,101.0,100.87,100.88,3967.0,98.8197,98.8588,98.7316,98.7414,3967.0
2023-06-02 13:20:00,100.92,101.14,100.91,101.13,3370.0,98.7805,98.9959,98.7707,98.9861,3370.0
2023-06-02 13:25:00,101.12,101.18,100.98,100.99,6679.0,98.9763,99.035,98.8393,98.849,6679.0
2023-06-02 13:30:00,100.99,100.99,100.82,100.87,5098.0,98.849,98.849,98.6826,98.7316,5098.0
2023-06-02 13:35:00,100.91,100.99,100.86,100.96,6066.0,98.7707,98.849,98.7218,98.8197,6066.0
2023-06-02 13:40:00,101.02,101.08,100.91,100.99,3578.0,98.8784,98.9371,98.7707,98.849,3578.0
2023-06-02 13:45:00,101.04,101.11,100.94,101.09,2810.0,98.898,98.9665,98.8001,98.9469,2810.0
2023-06-02 13:50:00,101.12,101.18,101.04,101.18,2209.0,98.9763,99.035,98.898,99.035,2209.0
2023-06-02 13:55:00,101.18,101.22,101.02,101.06,4666.0,99.035,99.0742,98.8784,98.9176,4666.0
2023-06-02 14:00:00,101.06,101.08,100.9,100.91,2109.0,98.9176,98.9371,98.761,98.7707,2109.0
2023-06-02 14:05:00,100.86,100.91,100.72,100.86,6506.0,98.7218,98.7707,98.5848,98.7218,6506.0
2023-06-02 14:10:00,100.83,100.91,100.79,100.8,3805.0,98.6924,98.7707,98.6533,98.6631,3805.0
2023-06-02 14:15:00,100.8,100.86,100.77,100.83,2945.0,98.6631,98.7218,98.6337,98.6924,2945.0
2023-06-02 14:20:00,100.83,100.93,100.82,100.93,3931.0,98.6924,98.7903,98.6826,98.7903,3931.0
2023-06-02 14:25:00,100.97,100.97,100.87,100.91,3037.0,98.8295,98.8295,98.7316,98.7707,3037.0
2023-06-02 14:30:00,100.91,101.02,100.9,100.99,3315.0,98.7707,98.8784,98.761,98.849,3315.0
2023-06-02 14:35:00,100.97,101.02,100.87,100.97,5029.0,98.8295,98.8784,98.7316,98.8295,5029.0
2023-06-02 14:40:00,100.97,101.01,100.94,100.95,2856.0,98.8295,98.8686,98.8001,98.8099,2856.0
2023-06-02 14:45:00,100.97,101.0,100.92,100.92,4157.0,98.8295,98.8588,98.7805,98.7805,4157.0
2023-06-02 14:50:00,100.9,100.93,100.88,100.9,2228.0,98.761,98.7903,98.7414,98.761,2228.0
2023-06-02 14:55:00,100.89,100.96,100.86,100.95,3034.0,98.7512,98.8197,98.7218,98.8099,3034.0
2023-06-02 15:00:00,100.95,100.98,100.92,100.96,3242.0,98.8099,98.8393,98.7805,98.8197,3242.0
2023-06-02 15:05:00,100.94,101.06,100.88,101.02,5771.0,98.8001,98.9176,98.7414,98.8784,5771.0
2023-06-02 15:10:00,101.02,101.13,100.97,101.07,17078.0,98.8784,98.9861,98.8295,98.9273,17078.0
2023-06-02 15:15:00,101.1,101.21,101.09,101.21,5721.0,98.9567,99.0644,98.9469,99.0644,5721.0
2023-06-02 15:20:00,101.19,101.19,101.03,101.04,13168.0,99.0448,99.0448,98.8882,98.898,13168.0
2023-06-02 15:25:00,101.04,101.07,100.13,100.22,160271.0,98.898,98.9273,98.0073,98.0954,160271.0
2023-06-02 15:30:00,100.19,100.83,98.71,100.52,730345.0,98.066,98.6924,96.6174,98.389,730345.0
2023-06-02 15:35:00,100.57,100.58,100.04,100.05,111186.0,98.4379,98.4477,97.9192,97.929,111186.0
2023-06-02 15:40:00,100.04,100.38,99.95,100.18,56267.0,97.9192,98.252,97.8311,98.0562,56267.0
2023-06-02 15:45:00,100.18,100.52,100.14,100.36,39919.0,98.0562,98.389,98.0171,98.2324,39919.0
2023-06-02 15:50:00,100.36,100.41,100.23,100.32,54400.0,98.2324,98.2813,98.1052,98.1932,54400.0
2023-06-02 15:55:00,100.32,100.51,100.0,100.31,892454.0,98.1932,98.3792,97.88,98.1835,892454.0
2023-06-05 09:30:00,100.49,100.64,99.94,100.0,24694.0,98.3596,98.5065,97.8213,97.88,24694.0
2023-06-05 09:35:00,99.92,100.23,99.91,100.17,12824.0,97.8017,98.1052,97.7919,98.0464,12824.0
2023-06-05 09:40:00,100.1,100.19,99.83,99.83,11995.0,97.9779,98.066,97.7136,97.7136,11995.0
2023-06-05 09:45:00,99.93,100.02,99.46,99.56,17093.0,97.8115,97.8996,97.3515,97.4494,17093.0
2023-06-05 09:50:00,99.53,99.61,99.37,99.41,3046.0,97.42,97.4983,97.2634,97.3025,3046.0
2023-06-05 09:55:00,99.54,99.57,98.56,98.71,19824.0,97.4298,97.4591,96.4706,96.6174,19824.0
2023-06-05 10:00:00,98.63,98.79,98.3,98.36,41790.0,96.5391,96.6957,96.2161,96.2748,41790.0
2023-06-05 10:05:00,98.34,98.36,97.37,97.53,41547.0,96.2552,96.2748,95.3058,95.4624,41547.0
2023-06-05 10:10:00,97.45,97.68,97.09,97.24,52292.0,95.3841,95.6092,95.0317,95.1785,52292.0
2023-06-05 10:15:00,97.25,98.09,97.16,97.85,63164.0,95.1883,96.0105,95.1002,95.7756,63164.0
2023-06-05 10:20:00,97.86,97.92,97.52,97.73,55474.0,95.7854,95.8441,95.4526,95.6582,55474.0
2023-06-05 10:25:00,97.8,98.05,97.62,97.79,36387.0,95.7267,95.9714,95.5505,95.7169,36387.0
2023-06-05 10:30:00,97.84,98.1,97.78,98.09,26427.0,95.7658,96.0203,95.7071,96.0105,26427.0
2023-06-05 10:35:00,98.12,98.39,98.0,98.16,15357.0,96.0399,96.3042,95.9224,96.079,15357.0
2023-06-05 10:40:00,98.16,98.39,98.0,98.18,27008.0,96.079,96.3042,95.9224,96.0986,27008.0
2023-06-05 10:45:00,98.09,98.25,97.84,98.1,30461.0,96.0105,96.1671,95.7658,96.0203,30461.0
2023-06-05 10:50:00,98.15,98.34,98.03,98.18,12688.0,96.0693,96.2552,95.9518,96.0986,12688.0
2023-06-05 10:55:00,98.22,98.22,97.79,97.84,22683.0,96.1378,96.1378,95.7169,95.7658,22683.0
2023-06-05 11:00:00,97.8,98.18,97.77,97.88,13478.0,95.7267,96.0986,95.6973,95.805,13478.0
2023-06-05 11:05:00,97.86,97.93,97.63,97.69,12582.0,95.7854,95.8539,95.5603,95.619,12582.0
2023-06-05 11:10:00,97.69,97.72,97.48,97.58,18605.0,95.619,95.6484,95.4135,95.5113,18605.0
2023-06-05 11:15:00,97.6,97.85,97.6,97.85,15037.0,95.5309,95.7756,95.5309,95.7756,15037.0
2023-06-05 11:20:00,97.85,97.89,97.44,97.52,26689.0,95.7756,95.8148,95.3743,95.4526,26689.0
2023-06-05 11:25:00,97.59,97.78,97.5,97.75,17229.0,95.5211,95.7071,95.433,95.6777,17229.0
2023-06-05 11:30:00,97.74,97.9,97.67,97.7,18143.0,95.6679,95.8246,95.5994,95.6288,18143.0
2023-06-05 11:35:00,97.7,97.87,97.56,97.85,14040.0,95.6288,95.7952,95.4918,95.7756,14040.0
2023-06-05 11:40:00,97.85,97.94,97.66,97.88,12650.0,95.7756,95.8637,95.5896,95.805,12650.0
2023-06-05 11:45:00,97.91,98.16,97.9,98.13,16816.0,95.8343,96.079,95.8246,96.0497,16816.0
2023-06-05 11:50:00,98.13,98.3,98.12,98.15,43554.0,96.0497,96.2161,96.0399,96.0693,43554.0
2023-06-05 11:55:00,98.15,98.27,98.14,98.14,22560.0,96.0693,96.1867,96.0595,96.0595,22560.0
2023-06-05 12:00:00,98.16,98.24,98.04,98.06,22805.0,96.079,96.1573,95.9616,95.9812,22805.0
2023-06-05 12:05:00,98.06,98.46,98.06,98.43,20194.0,95.9812,96.3727,95.9812,96.3433,20194.0
2023-06-05 12:10:00,98.47,98.66,98.44,98.48,25900.0,96.3825,96.5684,96.3531,96.3923,25900.0
2023-06-05 12:15:00,98.53,98.68,98.5,98.55,31555.0,96.4412,96.588,96.4118,96.4608,31555.0
2023-06-05 12:20:00,98.57,98.72,98.48,98.68,22839.0,96.4803,96.6272,96.3923,96.588,22839.0
2023-06-05 12:25:00,98.66,99.01,98.62,98.94,16424.0,96.5684,96.911,96.5293,96.8425,16424.0
2023-06-05 12:30:00,98.96,99.03,98.84,98.84,16208.0,96.8621,96.9306,96.7446,96.7446,16208.0
2023-06-05 12:35:00,98.84,98.85,98.71,98.81,13285.0,96.7446,96.7544,96.6174,96.7153,13285.0
2023-06-05 12:40:00,98.82,99.04,98.82,98.93,14914.0,96.725,96.9404,96.725,96.8327,14914.0
2023-06-05 12:45:00,98.93,99.05,98.91,98.97,17323.0,96.8327,96.9502,96.8131,96.8719,17323.0
2023-06-05 12:50:00,98.98,99.01,98.86,98.89,12413.0,96.8817,96.911,96.7642,96.7936,12413.0
2023-06-05 12:55:00,98.88,98.88,98.81,98.84,9297.0,96.7838,96.7838,96.7153,96.7446,9297.0
2023-06-05 13:00:00,98.85,98.85,98.63,98.65,8329.0,96.7544,96.7544,96.5391,96.5587,8329.0
2023-06-05 13:05:00,98.66,98.91,98.66,98.91,16860.0,96.5684,96.8131,96.5684,96.8131,16860.0
2023-06-05 13:10:00,98.92,98.92,98.76,98.82,10320.0,96.8229,96.8229,96.6663,96.725,10320.0
2023-06-05 13:15:00,98.79,98.86,98.68,98.86,17181.0,96.6957,96.7642,96.588,96.7642,17181.0
2023-06-05 13:20:00,98.87,98.9,98.64,98.67,10410.0,96.774,96.8034,96.5489,96.5782,10410.0
2023-06-05 13:25:00,98.67,98.73,98.54,98.54,23605.0,96.5782,96.637,96.451,96.451,23605.0
2023-06-05 13:30:00,98.55,98.55,98.36,98.38,18799.0,96.4608,96.4608,96.2748,96.2944,18799.0
2023-06-05 13:35:00,98.38,98.41,98.2,98.26,24558.0,96.2944,96.3237,96.1182,96.1769,24558.0
2023-06-05 13:40:00,98.27,98.27,98.17,98.22,14823.0,96.1867,96.1867,96.0888,96.1378,14823.0
2023-06-05 13:45:00,98.26,98.45,98.26,98.33,20346.0,96.1769,96.3629,96.1769,96.2454,20346.0
2023-06-05 13:50:00,98.34,98.53,98.3,98.53,12387.0,96.2552,96.4412,96.2161,96.4412,12387.0
2023-06-05 13:55:00,98.52,98.78,98.51,98.75,9823.0,96.4314,96.6859,96.4216,96.6565,9823.0
2023-06-05 14:00:00,98.76,98.92,98.73,98.81,17473.0,96.6663,96.8229,96.637,96.7153,17473.0
2023-06-05 14:05:00,98.79,98.79,98.39,98.39,26107.0,96.6957,96.6957,96.3042,96.3042,26107.0
2023-06-05 14:10:00,98.43,98.5,98.28,98.47,20158.0,96.3433,96.4118,96.1965,96.3825,20158.0
2023-06-05 14:15:00,98.47,98.74,98.46,98.74,22791.0,96.3825,96.6467,96.3727,96.6467,22791.0
2023-06-05 14:20:00,98.75,98.84,98.71,98.72,16525.0,96.6565,96.7446,96.6174,96.6272,16525.0
2023-06-05 14:25:00,98.65,98.66,98.44,98.55,10523.0,96.5587,96.5684,96.3531,96.4608,10523.0
2023-06-05 14:30:00,98.59,98.59,98.31,98.38,26775.0,96.4999,96.4999,96.2259,96.2944,26775.0
2023-06-05 14:35:00,98.36,98.36,98.15,98.16,12445.0,96.2748,96.2748,96.0693,96.079,12445.0
2023-06-05 14:40:00,98.18,98.33,98.16,98.3,15234.0,96.0986,96.2454,96.079,96.2161,15234.0
2023-06-05 14:45:00,98.27,98.27,98.08,98.09,15985.0,96.1867,96.1867,96.0007,96.0105,15985.0
2023-06-05 14:50:00,98.09,98.26,97.96,98.25,20525.0,96.0105,96.1769,95.8833,96.1671,20525.0
2023-06-05 14:55:00,98.24,98.41,98.24,98.33,14211.0,96.1573,96.3237,96.1573,96.2454,14211.0
2023-06-05 15:00:00,98.34,98.36,98.08,98.08,20576.0,96.2552,96.2748,96.0007,96.0007,20576.0
2023-06-05 15:05:00,98.08,98.21,98.01,98.16,20110.0,96.0007,96.128,95.9322,96.079,20110.0
2023-06-05 15:10:00,98.16,98.31,98.13,98.3,10298.0,96.079,96.2259,96.0497,96.2161,10298.0
2023-06-05 15:15:00,98.28,98.41,98.19,98.37,21349.0,96.1965,96.3237,96.1084,96.2846,21349.0
2023-06-05 15:20:00,98.37,98.41,98.26,98.31,23782.0,96.2846,96.3237,96.1769,96.2259,23782.0
2023-06-05 15:25:00,98.31,98.44,98.24,98.39,26369.0,96.2259,96.3531,96.1573,96.3042,26369.0
2023-06-05 15:30:00,98.39,98.48,98.34,98.48,17643.0,96.3042,96.3923,96.2552,96.3923,17643.0
2023-06-05 15:35:00,98.5,98.53,98.4,98.4,17812.0,96.4118,96.4412,96.314,96.314,17812.0
2023-06-05 15:40:00,98.4,98.63,98.38,98.44,42993.0,96.314,96.5391,96.2944,96.3531,42993.0
2023-06-05 15:45:00,98.45,98.47,98.27,98.28,32986.0,96.3629,96.3825,96.1867,96.1965,32986.0
2023-06-05 15:50:00,98.27,98.38,98.14,98.16,117857.0,96.1867,96.2944,96.0595,96.079,117857.0
2023-06-05 15:55:00,98.13,98.2,97.99,98.11,235921.0,96.0497,96.1182,95.9126,96.0301,235921.0
2023-06-06 09:30:00,97.76,98.31,97.52,98.31,17912.0,95.6875,96.2259,95.4526,96.2259,17912.0
2023-06-06 09:35:00,98.34,98.89,98.3,98.69,12747.0,96.2552,96.7936,96.2161,96.5978,12747.0
2023-06-06 09:40:00,98.63,98.71,98.38,98.51,3199.0,96.5391,96.6174,96.2944,96.4216,3199.0
2023-06-06 09:45:00,98.66,99.08,98.66,98.96,2278.0,96.5684,96.9795,96.5684,96.8621,2278.0
2023-06-06 09:50:00,98.95,98.96,98.6,98.84,13061.0,96.8523,96.8621,96.5097,96.7446,13061.0
2023-06-06 09:55:00,98.9,99.04,98.74,98.95,18821.0,96.8034,96.9404,96.6467,96.8523,18821.0
2023-06-06 10:00:00,98.97,99.32,98.96,99.05,42516.0,96.8719,97.2144,96.8621,96.9502,42516.0
2023-06-06 10:05:00,99.01,99.33,99.01,99.33,18717.0,96.911,97.2242,96.911,97.2242,18717.0
2023-06-06 10:10:00,99.36,99.6,99.3,99.59,23781.0,97.2536,97.4885,97.1949,97.4787,23781.0
2023-06-06 10:15:00,99.58,99.88,99.41,99.7,17656.0,97.4689,97.7626,97.3025,97.5864,17656.0
2023-06-06 10:20:00,99.71,99.79,99.57,99.76,9547.0,97.5962,97.6745,97.4591,97.6451,9547.0
2023-06-06 10:25:00,99.71,99.71,99.6,99.6,8514.0,97.5962,97.5962,97.4885,97.4885,8514.0
2023-06-06 10:30:00,99.62,99.84,99.61,99.8,14530.0,97.5081,97.7234,97.4983,97.6843,14530.0
2023-06-06 10:35:00,99.81,99.84,99.5,99.56,12175.0,97.6941,97.7234,97.3906,97.4494,12175.0
2023-06-06 10:40:00,99.53,99.73,99.53,99.64,12821.0,97.42,97.6158,97.42,97.5277,12821.0
2023-06-06 10:45:00,99.69,99.89,99.6,99.66,18639.0,97.5766,97.7724,97.4885,97.5472,18639.0
2023-06-06 10:50:00,99.63,99.69,99.51,99.55,27780.0,97.5179,97.5766,97.4004,97.4396,27780.0
2023-06-06 10:55:00,99.49,99.53,99.42,99.5,6204.0,97.3808,97.42,97.3123,97.3906,6204.0
2023-06-06 11:00:00,99.47,99.72,99.47,99.71,11657.0,97.3613,97.606,97.3613,97.5962,11657.0
2023-06-06 11:05:00,99.75,99.77,99.64,99.76,7126.0,97.6353,97.6549,97.5277,97.6451,7126.0
2023-06-06 11:10:00,99.79,99.99,99.79,99.97,8465.0,97.6745,97.8702,97.6745,97.8507,8465.0
2023-06-06 11:15:00,100.0,100.15,100.0,100.02,11449.0,97.88,98.0269,97.88,97.8996,11449.0
2023-06-06 11:20:00,100.0,100.11,99.79,99.79,14136.0,97.88,97.9877,97.6745,97.6745,14136.0
2023-06-06 11:25:00,99.77,99.82,99.65,99.75,10120.0,97.6549,97.7038,97.5375,97.6353,10120.0
2023-06-06 11:30:00,99.79,99.97,99.79,99.93,7661.0,97.6745,97.8507,97.6745,97.8115,7661.0
2023-06-06 11:35:00,99.97,100.25,99.96,100.17,10164.0,97.8507,98.1247,97.8409,98.0464,10164.0
2023-06-06 11:40:00,100.17,100.17,99.95,100.14,8303.0,98.0464,98.0464,97.8311,98.0171,8303.0
2023-06-06 11:45:00,100.19,100.47,100.17,100.43,7681.0,98.066,98.3401,98.0464,98.3009,7681.0
2023-06-06 11:50:00,100.43,100.65,100.43,100.54,34195.0,98.3009,98.5163,98.3009,98.4086,34195.0
2023-06-06 11:55:00,100.58,100.8,100.5,100.67,13331.0,98.4477,98.6631,98.3694,98.5358,13331.0
2023-06-06 12:00:00,100.69,100.95,100.45,100.71,14545.0,98.5554,98.8099,98.3205,98.575,14545.0
2023-06-06 12:05:00,100.69,100.77,100.5,100.58,11616.0,98.5554,98.6337,98.3694,98.4477,11616.0
2023-06-06 12:10:00,100.58,100.73,100.51,100.62,9696.0,98.4477,98.5946,98.3792,98.4869,9696.0
2023-06-06 12:15:00,100.58,100.75,100.53,100.73,16819.0,98.4477,98.6141,98.3988,98.5946,16819.0
2023-06-06 12:20:00,100.75,100.81,100.72,100.77,9439.0,98.6141,98.6729,98.5848,98.6337,9439.0
2023-06-06 12:25:00,100.76,100.81,100.72,100.77,8868.0,98.6239,98.6729,98.5848,98.6337,8868.0
2023-06-06 12:30:00,100.77,101.01,100.74,101.01,6049.0,98.6337,98.8686,98.6043,98.8686,6049.0
2023-06-06 12:35:00,101.02,101.09,100.96,101.09,6645.0,98.8784,98.9469,98.8197,98.9469,6645.0
2023-06-06 12:40:00,101.07,101.09,100.85,100.95,8531.0,98.9273,98.9469,98.712,98.8099,8531.0
2023-06-06 12:45:00,100.95,100.99,100.87,100.89,20408.0,98.8099,98.849,98.7316,98.7512,20408.0
2023-06-06 12:50:00,100.9,101.04,100.89,100.91,7857.0,98.761,98.898,98.7512,98.7707,7857.0
2023-06-06 12:55:00,100.93,101.02,100.81,101.0,8960.0,98.7903,98.8784,98.6729,98.8588,8960.0
2023-06-06 13:00:00,100.97,101.07,100.88,101.07,9608.0,98.8295,98.9273,98.7414,98.9273,9608.0
2023-06-06 13:05:00,101.08,101.33,101.08,101.33,13135.0,98.9371,99.1818,98.9371,99.1818,13135.0
2023-06-06 13:10:00,101.33,101.48,101.32,101.42,8462.0,99.1818,99.3287,99.172,99.2699,8462.0
2023-06-06 13:15:00,101.42,101.43,101.22,101.27,5834.0,99.2699,99.2797,99.0742,99.1231,5834.0
2023-06-06 13:20:00,101.23,101.23,100.87,100.9,17752.0,99.084,99.084,98.7316,98.761,17752.0
2023-06-06 13:25:00,100.88,100.94,100.76,100.83,30525.0,98.7414,98.8001,98.6239,98.6924,30525.0
2023-06-06 13:30:00,100.8,100.85,100.75,100.78,5967.0,98.6631,98.712,98.6141,98.6435,5967.0
2023-06-06 13:35:00,100.8,100.89,100.8,100.83,8141.0,98.6631,98.7512,98.6631,98.6924,8141.0
2023-06-06 13:40:00,100.85,100.88,100.78,100.78,4982.0,98.712,98.7414,98.6435,98.6435,4982.0
2023-06-06 13:45:00,100.77,100.86,100.68,100.86,10330.0,98.6337,98.7218,98.5456,98.7218,10330.0
2023-06-06 13:50:00,100.84,100.88,100.83,100.84,4041.0,98.7022,98.7414,98.6924,98.7022,4041.0
2023-06-06 13:55:00,100.83,100.83,100.69,100.77,6131.0,98.6924,98.6924,98.5554,98.6337,6131.0
2023-06-06 14:00:00,100.71,100.74,100.62,100.69,6817.0,98.575,98.6043,98.4869,98.5554,6817.0
2023-06-06 14:05:00,100.69,100.71,100.51,100.63,5339.0,98.5554,98.575,98.3792,98.4967,5339.0
2023-06-06 14:10:00,100.64,100.68,100.61,100.67,4676.0,98.5065,98.5456,98.4771,98.5358,4676.0
2023-06-06 14:15:00,100.66,100.76,100.64,100.76,5307.0,98.526,98.6239,98.5065,98.6239,5307.0
2023-06-06 14:20:00,100.73,100.75,100.55,100.58,9671.0,98.5946,98.6141,98.4184,98.4477,9671.0
2023-06-06 14:25:00,100.58,100.59,100.47,100.53,13362.0,98.4477,98.4575,98.3401,98.3988,13362.0
2023-06-06 14:30:00,100.5,100.59,100.43,100.58,6229.0,98.3694,98.4575,98.3009,98.4477,6229.0
2023-06-06 14:35:00,100.56,100.62,100.54,100.59,2517.0,98.4282,98.4869,98.4086,98.4575,2517.0
2023-06-06 14:40:00,100.58,100.73,100.55,100.69,5479.0,98.4477,98.5946,98.4184,98.5554,5479.0
2023-06-06 14:45:00,100.67,100.74,100.64,100.71,6565.0,98.5358,98.6043,98.5065,98.575,6565.0
2023-06-06 14:50:00,100.77,100.86,100.76,100.78,6037.0,98.6337,98.7218,98.6239,98.6435,6037.0
2023-06-06 14:55:00,100.74,100.89,100.74,100.84,8275.0,98.6043,98.7512,98.6043,98.7022,8275.0
2023-06-06 15:00:00,100.84,100.88,100.79,100.8,4881.0,98.7022,98.7414,98.6533,98.6631,4881.0
2023-06-06 15:05:00,100.84,100.84,100.71,100.71,10380.0,98.7022,98.7022,98.575,98.575,10380.0
2023-06-06 15:10:00,100.67,100.75,100.66,100.74,12081.0,98.5358,98.6141,98.526,98.6043,12081.0
2023-06-06 15:15:00,100.73,100.75,100.59,100.6,17439.0,98.5946,98.6141,98.4575,98.4673,17439.0
2023-06-06 15:20:00,100.59,100.65,100.56,100.63,22425.0,98.4575,98.5163,98.4282,98.4967,22425.0
2023-06-06 15:25:00,100.65,100.73,100.58,100.73,12895.0,98.5163,98.5946,98.4477,98.5946,12895.0
2023-06-06 15:30:00,100.73,100.92,100.71,100.89,19929.0,98.5946,98.7805,98.575,98.7512,19929.0
2023-06-06 15:35:00,100.89,100.96,100.75,100.77,16935.0,98.7512,98.8197,98.6141,98.6337,16935.0
2023-06-06 15:40:00,100.78,101.03,100.68,100.95,21388.0,98.6435,98.8882,98.5456,98.8099,21388.0
2023-06-06 15:45:00,100.97,101.12,100.92,101.12,41310.0,98.8295,98.9763,98.7805,98.9763,41310.0
2023-06-06 15:50:00,101.12,101.23,100.92,100.93,63315.0,98.9763,99.084,98.7805,98.7903,63315.0
2023-06-06 15:55:00,100.94,101.02,100.79,100.82,127835.0,98.8001,98.8784,98.6533,98.6826,127835.0
2023-06-07 09:30:00,101.14,101.53,100.92,101.28,20237.0,98.9959,99.3776,98.7805,99.1329,20237.0
2023-06-07 09:35:00,101.4,101.86,101.15,101.86,13524.0,99.2504,99.7006,99.0057,99.7006,13524.0
2023-06-07 09:40:00,101.84,102.0,101.44,101.49,30096.0,99.681,99.8376,99.2895,99.3384,30096.0
2023-06-07 09:45:00,101.6,101.84,101.51,101.64,21106.0,99.4461,99.681,99.358,99.4853,21106.0
2023-06-07 09:50:00,101.67,101.76,101.5,101.5,16821.0,99.5146,99.6027,99.3482,99.3482,16821.0
2023-06-07 09:55:00,101.54,101.94,101.54,101.91,28921.0,99.3874,99.7789,99.3874,99.7495,28921.0
2023-06-07 10:00:00,101.82,102.14,101.78,101.94,16930.0,99.6615,99.9747,99.6223,99.7789,16930.0
2023-06-07 10:05:00,101.88,102.07,101.71,102.07,11046.0,99.7202,99.9062,99.5538,99.9062,11046.0
2023-06-07 10:10:00,102.1,102.13,101.85,101.85,7886.0,99.9355,99.9649,99.6908,99.6908,7886.0
2023-06-07 10:15:00,101.83,102.03,101.78,101.84,12207.0,99.6712,99.867,99.6223,99.681,12207.0
2023-06-07 10:20:00,101.84,101.94,101.7,101.76,9714.0,99.681,99.7789,99.544,99.6027,9714.0
2023-06-07 10:25:00,101.76,101.86,101.6,101.73,19831.0,99.6027,99.7006,99.4461,99.5734,19831.0
2023-06-07 10:30:00,101.69,101.74,101.57,101.64,17393.0,99.5342,99.5831,99.4168,99.4853,17393.0
2023-06-07 10:35:00,101.66,101.69,101.29,101.42,14094.0,99.5048,99.5342,99.1427,99.2699,14094.0
2023-06-07 10:40:00,101.42,101.59,101.32,101.56,6628.0,99.2699,99.4363,99.172,99.407,6628.0
2023-06-07 10:45:00,101.63,101.81,101.61,101.81,4568.0,99.4755,99.6517,99.4559,99.6517,4568.0
2023-06-07 10:50:00,101.65,101.65,101.35,101.52,3983.0,99.4951,99.4951,99.2014,99.3678,3983.0
2023-06-07 10:55:00,101.5,101.6,101.31,101.56,4767.0,99.3482,99.4461,99.1623,99.407,4767.0
2023-06-07 11:00:00,101.52,101.7,101.5,101.7,3766.0,99.3678,99.544,99.3482,99.544,3766.0
2023-06-07 11:05:00,101.64,101.91,101.64,101.88,2610.0,99.4853,99.7495,99.4853,99.7202,2610.0
2023-06-07 11:10:00,101.9,101.96,101.87,101.95,1800.0,99.7398,99.7985,99.7104,99.7887,1800.0
2023-06-07 11:15:00,101.93,101.94,101.79,101.91,8434.0,99.7691,99.7789,99.6321,99.7495,8434.0
2023-06-07 11:20:00,101.87,102.04,101.81,102.04,11452.0,99.7104,99.8768,99.6517,99.8768,11452.0
2023-06-07 11:25:00,102.08,102.31,102.08,102.31,5252.0,99.9159,100.1411,99.9159,100.1411,5252.0
2023-06-07 11:30:00,102.32,102.41,102.23,102.36,8901.0,100.1509,100.2389,100.0628,100.19,8901.0
2023-06-07 11:35:00,102.25,102.3,102.08,102.13,5084.0,100.0823,100.1313,99.9159,99.9649,5084.0
2023-06-07 11:40:00,102.05,102.05,101.82,101.86,3074.0,99.8866,99.8866,99.6615,99.7006,3074.0
2023-06-07 11:45:00,101.82,101.84,101.7,101.81,11707.0,99.6615,99.681,99.544,99.6517,11707.0
2023-06-07 11:50:00,101.82,101.82,101.63,101.74,5528.0,99.6615,99.6615,99.4755,99.5831,5528.0
2023-06-07 11:55:00,101.67,101.71,101.26,101.38,11009.0,99.5146,99.5538,99.1133,99.2308,11009.0
2023-06-07 12:00:00,101.38,101.65,101.3,101.65,8205.0,99.2308,99.4951,99.1525,99.4951,8205.0
2023-06-07 12:05:00,101.69,101.84,101.64,101.78,3407.0,99.5342,99.681,99.4853,99.6223,3407.0
2023-06-07 12:10:00,101.78,101.86,101.76,101.84,4003.0,99.6223,99.7006,99.6027,99.681,4003.0
2023-06-07 12:15:00,101.84,102.09,101.84,102.05,5464.0,99.681,99.9257,99.681,99.8866,5464.0
2023-06-07 12:20:00,102.09,102.09,101.83,101.87,13647.0,99.9257,99.9257,99.6712,99.7104,13647.0
2023-06-07 12:25:00,101.85,101.92,101.79,101.85,8541.0,99.6908,99.7593,99.6321,99.6908,8541.0
2023-06-07 12:30:00,101.84,101.84,101.63,101.64,14948.0,99.681,99.681,99.4755,99.4853,14948.0
2023-06-07 12:35:00,101.64,101.93,101.6,101.93,6339.0,99.4853,99.7691,99.4461,99.7691,6339.0
2023-06-07 12:40:00,101.95,102.16,101.92,102.13,8502.0,99.7887,99.9942,99.7593,99.9649,8502.0
2023-06-07 12:45:00,102.16,102.28,102.11,102.15,5389.0,99.9942,100.1117,99.9453,99.9845,5389.0
2023-06-07 12:50:00,102.2,102.37,102.17,102.21,9333.0,100.0334,100.1998,100.004,100.0432,9333.0
2023-06-07 12:55:00,102.25,102.49,102.25,102.48,6542.0,100.0823,100.3172,100.0823,100.3075,6542.0
2023-06-07 13:00:00,102.49,102.49,102.36,102.41,7238.0,100.3172,100.3172,100.19,100.2389,7238.0
2023-06-07 13:05:00,102.39,102.43,102.32,102.43,6409.0,100.2194,100.2585,100.1509,100.2585,6409.0
2023-06-07 13:10:00,102.45,102.49,102.15,102.35,7728.0,100.2781,100.3172,99.9845,100.1802,7728.0
2023-06-07 13:15:00,102.31,102.47,102.18,102.18,8972.0,100.1411,100.2977,100.0138,100.0138,8972.0
2023-06-07 13:20:00,102.21,102.21,102.04,102.14,4803.0,100.0432,100.0432,99.8768,99.9747,4803.0
2023-06-07 13:25:00,102.16,102.36,102.16,102.21,6439.0,99.9942,100.19,99.9942,100.0432,6439.0
2023-06-07 13:30:00,102.19,102.19,102.04,102.04,3438.0,100.0236,100.0236,99.8768,99.8768,3438.0
2023-06-07 13:35:00,102.07,102.15,102.03,102.05,7922.0,99.9062,99.9845,99.867,99.8866,7922.0
2023-06-07 13:40:00,102.06,102.19,102.02,102.19,7527.0,99.8964,100.0236,99.8572,100.0236,7527.0
2023-06-07 13:45:00,102.19,102.23,102.12,102.18,6908.0,100.0236,100.0628,99.9551,100.0138,6908.0
2023-06-07 13:50:00,102.16,102.26,102.06,102.2,31296.0,99.9942,100.0921,99.8964,100.0334,31296.0
2023-06-07 13:55:00,102.22,102.27,102.05,102.07,34226.0,100.053,100.1019,99.8866,99.9062,34226.0
2023-06-07 14:00:00,102.0,102.13,101.95,102.13,4049.0,99.8376,99.9649,99.7887,99.9649,4049.0
2023-06-07 14:05:00,102.17,102.27,102.04,102.05,6523.0,100.004,100.1019,99.8768,99.8866,6523.0
2023-06-07 14:10:00,102.02,102.03,101.86,101.98,6756.0,99.8572,99.867,99.7006,99.8181,6756.0
2023-06-07 14:15:00,101.98,102.21,101.97,102.2,4807.0,99.8181,100.0432,99.8083,100.0334,4807.0
2023-06-07 14:20:00,102.21,102.41,102.18,102.3,16146.0,100.0432,100.2389,100.0138,100.1313,16146.0
2023-06-07 14:25:00,102.34,102.37,102.2,102.25,4682.0,100.1704,100.1998,100.0334,100.0823,4682.0
2023-06-07 14:30:00,102.26,102.26,101.94,102.06,36545.0,100.0921,100.0921,99.7789,99.8964,36545.0
2023-06-07 14:35:00,102.0,102.06,101.83,101.88,9281.0,99.8376,99.8964,99.6712,99.7202,9281.0
2023-06-07 14:40:00,101.84,101.9,101.71,101.75,7069.0,99.681,99.7398,99.5538,99.5929,7069.0
2023-06-07 14:45:00,101.69,101.74,101.64,101.69,7523.0,99.5342,99.5831,99.4853,99.5342,7523.0
2023-06-07 14:50:00,101.66,101.86,101.65,101.86,4894.0,99.5048,99.7006,99.4951,99.7006,4894.0
2023-06-07 14:55:00,101.82,101.88,101.77,101.84,7894.0,99.6615,99.7202,99.6125,99.681,7894.0
2023-06-07 15:00:00,101.87,101.98,101.84,101.88,7707.0,99.7104,99.8181,99.681,99.7202,7707.0
2023-06-07 15:05:00,101.93,101.95,101.82,101.85,7202.0,99.7691,99.7887,99.6615,99.6908,7202.0
2023-06-07 15:10:00,101.85,101.92,101.78,101.89,10585.0,99.6908,99.7593,99.6223,99.73,10585.0
2023-06-07 15:15:00,101.89,101.99,101.84,101.89,11628.0,99.73,99.8278,99.681,99.73,11628.0
2023-06-07 15:20:00,101.89,101.93,101.63,101.71,59225.0,99.73,99.7691,99.4755,99.5538,59225.0
2023-06-07 15:25:00,101.71,101.73,101.54,101.61,13458.0,99.5538,99.5734,99.3874,99.4559,13458.0
2023-06-07 15:30:00,101.61,101.72,101.54,101.55,23082.0,99.4559,99.5636,99.3874,99.3972,23082.0
2023-06-07 15:35:00,101.54,101.67,101.52,101.64,19599.0,99.3874,99.5146,99.3678,99.4853,19599.0
2023-06-07 15:40:00,101.67,101.72,101.61,101.67,22038.0,99.5146,99.5636,99.4559,99.5146,22038.0
2023-06-07 15:45:00,101.66,101.83,101.66,101.75,35741.0,99.5048,99.6712,99.5048,99.5929,35741.0
2023-06-07 15:50:00,101.72,102.13,101.62,101.81,79349.0,99.5636,99.9649,99.4657,99.6517,79349.0
2023-06-07 15:55:00,101.84,101.95,101.77,101.93,154918.0,99.681,99.7887,99.6125,99.7691,154918.0
2023-06-08 09:30:00,101.55,102.13,101.45,101.84,12165.0,99.3972,99.9649,99.2993,99.681,12165.0
2023-06-08 09:35:00,101.9,101.9,101.5,101.89,3272.0,99.7398,99.7398,99.3482,99.73,3272.0
2023-06-08 09:40:00,101.7,101.7,101.36,101.36,3523.0,99.544,99.544,99.2112,99.2112,3523.0
2023-06-08 09:45:00,101.25,101.27,100.72,100.92,7054.0,99.1035,99.1231,98.5848,98.7805,7054.0
2023-06-08 09:50:00,100.95,101.01,100.39,100.48,5956.0,98.8099,98.8686,98.2618,98.3499,5956.0
2023-06-08 09:55:00,100.41,100.86,100.4,100.86,3997.0,98.2813,98.7218,98.2716,98.7218,3997.0
2023-06-08 10:00:00,100.95,101.08,100.86,100.88,5851.0,98.8099,98.9371,98.7218,98.7414,5851.0
2023-06-08 10:05:00,100.82,100.83,100.6,100.74,6236.0,98.6826,98.6924,98.4673,98.6043,6236.0
2023-06-08 10:10:00,100.75,100.82,100.69,100.79,2517.0,98.6141,98.6826,98.5554,98.6533,2517.0
2023-06-08 10:15:00,100.81,100.85,100.65,100.72,8288.0,98.6729,98.712,98.5163,98.5848,8288.0
2023-06-08 10:20:00,100.71,100.75,100.49,100.65,21824.0,98.575,98.6141,98.3596,98.5163,21824.0
2023-06-08 10:25:00,100.65,100.65,100.39,100.56,7835.0,98.5163,98.5163,98.2618,98.4282,7835.0
2023-06-08 10:30:00,100.62,100.74,100.54,100.59,19660.0,98.4869,98.6043,98.4086,98.4575,19660.0
2023-06-08 10:35:00,100.59,100.93,100.59,100.72,28302.0,98.4575,98.7903,98.4575,98.5848,28302.0
2023-06-08 10:40:00,100.71,101.07,100.7,101.02,42462.0,98.575,98.9273,98.5652,98.8784,42462.0
2023-06-08 10:45:00,101.01,101.11,100.97,101.01,6902.0,98.8686,98.9665,98.8295,98.8686,6902.0
2023-06-08 10:50:00,101.03,101.12,100.75,100.77,20189.0,98.8882,98.9763,98.6141,98.6337,20189.0
2023-06-08 10:55:00,100.8,100.86,100.66,100.75,11318.0,98.6631,98.7218,98.526,98.6141,11318.0
2023-06-08 11:00:00,100.77,100.77,100.57,100.64,3192.0,98.6337,98.6337,98.4379,98.5065,3192.0
2023-06-08 11:05:00,100.62,100.67,100.57,100.59,5067.0,98.4869,98.5358,98.4379,98.4575,5067.0
2023-06-08 11:10:00,100.57,100.64,100.52,100.54,9022.0,98.4379,98.5065,98.389,98.4086,9022.0
2023-06-08 11:15:00,100.54,100.58,100.26,100.38,8508.0,98.4086,98.4477,98.1345,98.252,8508.0
2023-06-08 11:20:00,100.4,100.55,100.37,100.55,8102.0,98.2716,98.4184,98.2422,98.4184,8102.0
2023-06-08 11:25:00,100.55,100.58,100.3,100.55,4847.0,98.4184,98.4477,98.1737,98.4184,4847.0
2023-06-08 11:30:00,100.57,100.57,100.34,100.43,2983.0,98.4379,98.4379,98.2128,98.3009,2983.0
2023-06-08 11:35:00,100.31,100.41,100.25,100.41,4340.0,98.1835,98.2813,98.1247,98.2813,4340.0
2023-06-08 11:40:00,100.41,100.41,100.32,100.36,5380.0,98.2813,98.2813,98.1932,98.2324,5380.0
2023-06-08 11:45:00,100.38,100.41,100.32,100.35,7742.0,98.252,98.2813,98.1932,98.2226,7742.0
2023-06-08 11:50:00,100.31,100.38,100.26,100.34,2956.0,98.1835,98.252,98.1345,98.2128,2956.0
2023-06-08 11:55:00,100.35,100.42,100.17,100.2,8966.0,98.2226,98.2911,98.0464,98.0758,8966.0
2023-06-08 12:00:00,100.18,100.25,100.13,100.22,4897.0,98.0562,98.1247,98.0073,98.0954,4897.0
2023-06-08 12:05:00,100.23,100.34,100.22,100.31,2481.0,98.1052,98.2128,98.0954,98.1835,2481.0
2023-06-08 12:10:00,100.27,100.3,100.18,100.19,4643.0,98.1443,98.1737,98.0562,98.066,4643.0
2023-06-08 12:15:00,100.17,100.38,100.16,100.33,4084.0,98.0464,98.252,98.0366,98.203,4084.0
2023-06-08 12:20:00,100.35,100.41,100.31,100.36,8010.0,98.2226,98.2813,98.1835,98.2324,8010.0
2023-06-08 12:25:00,100.36,100.51,100.32,100.46,7681.0,98.2324,98.3792,98.1932,98.3303,7681.0
2023-06-08 12:30:00,100.44,100.47,100.38,100.38,6692.0,98.3107,98.3401,98.252,98.252,6692.0
2023-06-08 12:35:00,100.38,100.44,100.34,100.42,13158.0,98.252,98.3107,98.2128,98.2911,13158.0
2023-06-08 12:40:00,100.39,100.51,100.37,100.44,7215.0,98.2618,98.3792,98.2422,98.3107,7215.0
2023-06-08 12:45:00,100.38,100.48,100.35,100.37,8499.0,98.252,98.3499,98.2226,98.2422,8499.0
2023-06-08 12:50:00,100.37,100.48,100.37,100.47,4090.0,98.2422,98.3499,98.2422,98.3401,4090.0
2023-06-08 12:55:00,100.49,100.51,100.44,100.48,4514.0,98.3596,98.3792,98.3107,98.3499,4514.0
2023-06-08 13:00:00,100.45,100.45,100.36,100.39,7314.0,98.3205,98.3205,98.2324,98.2618,7314.0
2023-06-08 13:05:00,100.4,100.48,100.4,100.48,6007.0,98.2716,98.3499,98.2716,98.3499,6007.0
2023-06-08 13:10:00,100.46,100.48,100.37,100.44,4998.0,98.3303,98.3499,98.2422,98.3107,4998.0
2023-06-08 13:15:00,100.45,100.59,100.42,100.55,8071.0,98.3205,98.4575,98.2911,98.4184,8071.0
2023-06-08 13:20:00,100.54,100.6,100.49,100.51,4867.0,98.4086,98.4673,98.3596,98.3792,4867.0
2023-06-08 13:25:00,100.53,100.88,100.51,100.88,15188.0,98.3988,98.7414,98.3792,98.7414,15188.0
2023-06-08 13:30:00,100.88,101.0,100.82,100.83,11545.0,98.7414,98.8588,98.6826,98.6924,11545.0
2023-06-08 13:35:00,100.86,100.86,100.77,100.77,3202.0,98.7218,98.7218,98.6337,98.6337,3202.0
2023-06-08 13:40:00,100.76,100.82,100.67,100.67,8063.0,98.6239,98.6826,98.5358,98.5358,8063.0
2023-06-08 13:45:00,100.71,100.71,100.34,100.44,6375.0,98.575,98.575,98.2128,98.3107,6375.0
2023-06-08 13:50:00,100.46,100.62,100.46,100.53,3494.0,98.3303,98.4869,98.3303,98.3988,3494.0
2023-06-08 13:55:00,100.54,100.71,100.53,100.7,4433.0,98.4086,98.575,98.3988,98.5652,4433.0
2023-06-08 14:00:00,100.72,100.82,100.66,100.7,8972.0,98.5848,98.6826,98.526,98.5652,8972.0
2023-06-08 14:05:00,100.66,100.68,100.48,100.48,4155.0,98.526,98.5456,98.3499,98.3499,4155.0
2023-06-08 14:10:00,100.48,100.53,100.45,100.51,6216.0,98.3499,98.3988,98.3205,98.3792,6216.0
2023-06-08 14:15:00,100.51,100.64,100.49,100.55,3709.0,98.3792,98.5065,98.3596,98.4184,3709.0
2023-06-08 14:20:00,100.59,100.63,100.5,100.63,7837.0,98.4575,98.4967,98.3694,98.4967,7837.0
2023-06-08 14:25:00,100.66,100.96,100.66,100.94,7983.0,98.526,98.8197,98.526,98.8001,7983.0
2023-06-08 14:30:00,100.92,100.99,100.9,100.92,5246.0,98.7805,98.849,98.761,98.7805,5246.0
2023-06-08 14:35:00,100.94,101.11,100.9,101.07,20787.0,98.8001,98.9665,98.761,98.9273,20787.0
2023-06-08 14:40:00,101.09,101.24,101.09,101.23,9915.0,98.9469,99.0937,98.9469,99.084,9915.0
2023-06-08 14:45:00,101.23,101.26,101.01,101.01,10058.0,99.084,99.1133,98.8686,98.8686,10058.0
2023-06-08 14:50:00,101.01,101.01,100.94,100.97,8235.0,98.8686,98.8686,98.8001,98.8295,8235.0
2023-06-08 14:55:00,100.94,101.05,100.92,101.04,6842.0,98.8001,98.9078,98.7805,98.898,6842.0
2023-06-08 15:00:00,101.04,101.11,100.97,100.98,9704.0,98.898,98.9665,98.8295,98.8393,9704.0
2023-06-08 15:05:00,100.92,101.08,100.92,101.07,14085.0,98.7805,98.9371,98.7805,98.9273,14085.0
2023-06-08 15:10:00,101.08,101.09,100.8,100.8,51764.0,98.9371,98.9469,98.6631,98.6631,51764.0
2023-06-08 15:15:00,100.82,100.96,100.82,100.87,15446.0,98.6826,98.8197,98.6826,98.7316,15446.0
2023-06-08 15:20:00,100.85,100.97,100.82,100.93,9461.0,98.712,98.8295,98.6826,98.7903,9461.0
2023-06-08 15:25:00,100.92,100.93,100.76,100.78,27744.0,98.7805,98.7903,98.6239,98.6435,27744.0
2023-06-08 15:30:00,100.78,100.84,100.7,100.78,21128.0,98.6435,98.7022,98.5652,98.6435,21128.0
2023-06-08 15:35:00,100.77,100.8,100.68,100.69,19947.0,98.6337,98.6631,98.5456,98.5554,19947.0
2023-06-08 15:40:00,100.7,100.87,100.69,100.84,18973.0,98.5652,98.7316,98.5554,98.7022,18973.0
2023-06-08 15:45:00,100.84,100.97,100.76,100.95,30030.0,98.7022,98.8295,98.6239,98.8099,30030.0
2023-06-08 15:50:00,100.96,101.19,100.61,100.67,92917.0,98.8197,99.0448,98.4771,98.5358,92917.0
2023-06-08 15:55:00,100.68,100.9,100.57,100.87,202454.0,98.5456,98.761,98.4379,98.7316,202454.0
2023-06-09 09:30:00,101.41,101.44,100.55,100.55,19737.0,99.2601,99.2895,98.4184,98.4184,19737.0
2023-06-09 09:35:00,100.57,100.72,100.4,100.56,10266.0,98.4379,98.5848,98.2716,98.4282,10266.0
2023-06-09 09:40:00,100.66,101.06,100.61,100.95,7452.0,98.526,98.9176,98.4771,98.8099,7452.0
2023-06-09 09:45:00,100.94,101.19,100.8,100.94,15233.0,98.8001,99.0448,98.6631,98.8001,15233.0
2023-06-09 09:50:00,100.97,101.18,100.91,101.06,8728.0,98.8295,99.035,98.7707,98.9176,8728.0
2023-06-09 09:55:00,101.17,101.26,100.85,100.85,13503.0,99.0252,99.1133,98.712,98.712,13503.0
2023-06-09 10:00:00,100.85,101.34,100.81,101.3,41288.0,98.712,99.1916,98.6729,99.1525,41288.0
2023-06-09 10:05:00,101.35,101.74,101.35,101.61,13949.0,99.2014,99.5831,99.2014,99.4559,13949.0
2023-06-09 10:10:00,101.65,101.65,101.35,101.45,16956.0,99.4951,99.4951,99.2014,99.2993,16956.0
2023-06-09 10:15:00,101.47,101.7,101.47,101.64,6249.0,99.3189,99.544,99.3189,99.4853,6249.0
2023-06-09 10:20:00,101.59,101.61,101.3,101.41,9908.0,99.4363,99.4559,99.1525,99.2601,9908.0
2023-06-09 10:25:00,101.33,101.38,101.21,101.38,8680.0,99.1818,99.2308,99.0644,99.2308,8680.0
2023-06-09 10:30:00,101.38,101.46,101.25,101.25,8190.0,99.2308,99.3091,99.1035,99.1035,8190.0
2023-06-09 10:35:00,101.26,101.34,101.14,101.23,30455.0,99.1133,99.1916,98.9959,99.084,30455.0
2023-06-09 10:40:00,101.21,101.21,100.94,100.97,13882.0,99.0644,99.0644,98.8001,98.8295,13882.0
2023-06-09 10:45:00,100.97,101.16,100.95,100.96,18274.0,98.8295,99.0154,98.8099,98.8197,18274.0
2023-06-09 10:50:00,100.95,100.99,100.8,100.96,14590.0,98.8099,98.849,98.6631,98.8197,14590.0
2023-06-09 10:55:00,100.98,101.15,100.95,101.02,10837.0,98.8393,99.0057,98.8099,98.8784,10837.0
2023-06-09 11:00:00,101.0,101.18,100.97,100.97,6760.0,98.8588,99.035,98.8295,98.8295,6760.0
2023-06-09 11:05:00,100.97,101.1,100.97,101.01,8695.0,98.8295,98.9567,98.8295,98.8686,8695.0
2023-06-09 11:10:00,101.01,101.08,101.0,101.06,6671.0,98.8686,98.9371,98.8588,98.9176,6671.0
2023-06-09 11:15:00,101.06,101.08,100.93,101.01,14342.0,98.9176,98.9371,98.7903,98.8686,14342.0
2023-06-09 11:20:00,101.04,101.04,100.74,100.74,6638.0,98.898,98.898,98.6043,98.6043,6638.0
2023-06-09 11:25:00,100.78,100.8,100.55,100.7,8685.0,98.6435,98.6631,98.4184,98.5652,8685.0
2023-06-09 11:30:00,100.7,100.72,100.59,100.68,9498.0,98.5652,98.5848,98.4575,98.5456,9498.0
2023-06-09 11:35:00,100.72,100.88,100.72,100.81,3420.0,98.5848,98.7414,98.5848,98.6729,3420.0
2023-06-09 11:40:00,100.85,100.89,100.82,100.89,5468.0,98.712,98.7512,98.6826,98.7512,5468.0
2023-06-09 11:45:00,100.9,100.97,100.79,100.97,6946.0,98.761,98.8295,98.6533,98.8295,6946.0
2023-06-09 11:50:00,100.94,100.94,100.85,100.91,8041.0,98.8001,98.8001,98.712,98.7707,8041.0
2023-06-09 11:55:00,100.91,101.04,100.85,101.04,20438.0,98.7707,98.898,98.712,98.898,20438.0
2023-06-09 12:00:00,101.0,101.01,100.82,100.93,10062.0,98.8588,98.8686,98.6826,98.7903,10062.0
2023-06-09 12:05:00,100.93,101.03,100.75,100.75,6400.0,98.7903,98.8882,98.6141,98.6141,6400.0
2023-06-09 12:10:00,100.75,100.92,100.75,100.92,6260.0,98.6141,98.7805,98.6141,98.7805,6260.0
2023-06-09 12:15:00,100.87,100.91,100.79,100.79,6922.0,98.7316,98.7707,98.6533,98.6533,6922.0
2023-06-09 12:20:00,100.82,100.82,100.71,100.73,7012.0,98.6826,98.6826,98.575,98.5946,7012.0
2023-06-09 12:25:00,100.74,100.81,100.65,100.81,4936.0,98.6043,98.6729,98.5163,98.6729,4936.0
2023-06-09 12:30:00,100.78,100.87,100.76,100.86,7982.0,98.6435,98.7316,98.6239,98.7218,7982.0
2023-06-09 12:35:00,100.87,100.9,100.75,100.79,6666.0,98.7316,98.761,98.6141,98.6533,6666.0
2023-06-09 12:40:00,100.79,100.96,100.74,100.9,13955.0,98.6533,98.8197,98.6043,98.761,13955.0
2023-06-09 12:45:00,100.9,100.99,100.87,100.89,10300.0,98.761,98.849,98.7316,98.7512,10300.0
2023-06-09 12:50:00,100.87,100.9,100.79,100.79,6350.0,98.7316,98.761,98.6533,98.6533,6350.0
2023-06-09 12:55:00,100.79,100.79,100.66,100.78,10429.0,98.6533,98.6533,98.526,98.6435,10429.0
2023-06-09 13:00:00,100.78,100.87,100.76,100.78,14849.0,98.6435,98.7316,98.6239,98.6435,14849.0
2023-06-09 13:05:00,100.79,100.84,100.68,100.76,10234.0,98.6533,98.7022,98.5456,98.6239,10234.0
2023-06-09 13:10:00,100.72,100.73,100.67,100.7,7005.0,98.5848,98.5946,98.5358,98.5652,7005.0
2023-06-09 13:15:00,100.67,100.67,100.39,100.5,19370.0,98.5358,98.5358,98.2618,98.3694,19370.0
2023-06-09 13:20:00,100.47,100.5,100.42,100.45,11424.0,98.3401,98.3694,98.2911,98.3205,11424.0
2023-06-09 13:25:00,100.47,100.53,100.38,100.41,12502.0,98.3401,98.3988,98.252,98.2813,12502.0
2023-06-09 13:30:00,100.41,100.79,100.39,100.73,28026.0,98.2813,98.6533,98.2618,98.5946,28026.0
2023-06-09 13:35:00,100.77,100.82,100.72,100.81,8166.0,98.6337,98.6826,98.5848,98.6729,8166.0
2023-06-09 13:40:00,100.83,100.88,100.65,100.66,16740.0,98.6924,98.7414,98.5163,98.526,16740.0
2023-06-09 13:45:00,100.66,100.78,100.56,100.61,7313.0,98.526,98.6435,98.4282,98.4771,7313.0
2023-06-09 13:50:00,100.57,100.6,100.49,100.59,6315.0,98.4379,98.4673,98.3596,98.4575,6315.0
2023-06-09 13:55:00,100.58,100.61,100.51,100.59,8055.0,98.4477,98.4771,98.3792,98.4575,8055.0
2023-06-09 14:00:00,100.61,100.61,100.41,100.46,10142.0,98.4771,98.4771,98.2813,98.3303,10142.0
2023-06-09 14:05:00,100.43,100.53,100.43,100.52,5556.0,98.3009,98.3988,98.3009,98.389,5556.0
2023-06-09 14:10:00,100.6,100.63,100.43,100.45,5376.0,98.4673,98.4967,98.3009,98.3205,5376.0
2023-06-09 14:15:00,100.45,100.48,100.38,100.44,5072.0,98.3205,98.3499,98.252,98.3107,5072.0
2023-06-09 14:20:00,100.44,100.48,100.38,100.41,6758.0,98.3107,98.3499,98.252,98.2813,6758.0
2023-06-09 14:25:00,100.42,100.43,100.23,100.24,6784.0,98.2911,98.3009,98.1052,98.1149,6784.0
2023-06-09 14:30:00,100.22,100.29,100.11,100.2,8200.0,98.0954,98.1639,97.9877,98.0758,8200.0
2023-06-09 14:35:00,100.17,100.18,100.02,100.02,9492.0,98.0464,98.0562,97.8996,97.8996,9492.0
2023-06-09 14:40:00,100.09,100.11,100.01,100.07,5987.0,97.9681,97.9877,97.8898,97.9485,5987.0
2023-06-09 14:45:00,100.04,100.06,99.95,100.0,9802.0,97.9192,97.9388,97.8311,97.88,9802.0
2023-06-09 14:50:00,100.0,100.03,99.87,99.89,7991.0,97.88,97.9094,97.7528,97.7724,7991.0
2023-06-09 14:55:00,99.87,100.05,99.86,99.99,12493.0,97.7528,97.929,97.743,97.8702,12493.0
2023-06-09 15:00:00,100.01,100.32,99.98,100.31,29016.0,97.8898,98.1932,97.8605,98.1835,29016.0
2023-06-09 15:05:00,100.33,100.34,100.12,100.15,13097.0,98.203,98.2128,97.9975,98.0269,13097.0
2023-06-09 15:10:00,100.1,100.11,99.99,100.06,7038.0,97.9779,97.9877,97.8702,97.9388,7038.0
2023-06-09 15:15:00,100.1,100.21,100.01,100.14,7652.0,97.9779,98.0856,97.8898,98.0171,7652.0
2023-06-09 15:20:00,100.14,100.2,100.1,100.16,9452.0,98.0171,98.0758,97.9779,98.0366,9452.0
2023-06-09 15:25:00,100.13,100.15,100.02,100.07,11389.0,98.0073,98.0269,97.8996,97.9485,11389.0
2023-06-09 15:30:00,100.09,100.17,100.01,100.16,28360.0,97.9681,98.0464,97.8898,98.0366,28360.0
2023-06-09 15:35:00,100.16,100.3,100.08,100.22,17540.0,98.0366,98.1737,97.9583,98.0954,17540.0
2023-06-09 15:40:00,100.23,100.28,100.11,100.12,20476.0,98.1052,98.1541,97.9877,97.9975,20476.0
2023-06-09 15:45:00,100.13,100.18,100.03,100.04,33308.0,98.0073,98.0562,97.9094,97.9192,33308.0
2023-06-09 15:50:00,100.03,100.22,99.99,100.21,55891.0,97.9094,98.0954,97.8702,98.0856,55891.0
2023-06-09 15:55:00,100.2,100.24,100.06,100.09,140055.0,98.0758,98.1149,97.9388,97.9681,140055.0
2023-06-12 09:30:00,99.89,100.58,99.86,100.24,23269.0,97.7724,98.4477,97.743,98.1149,23269.0
2023-06-12 09:35:00,100.34,100.66,100.22,100.6,6082.0,98.2128,98.526,98.0954,98.4673,6082.0
2023-06-12 09:40:00,100.62,101.12,100.61,101.05,12616.0,98.4869,98.9763,98.4771,98.9078,12616.0
2023-06-12 09:45:00,100.99,101.28,100.91,101.23,13469.0,98.849,99.1329,98.7707,99.084,13469.0
2023-06-12 09:50:00,101.23,101.5,101.16,101.48,10854.0,99.084,99.3482,99.0154,99.3287,10854.0
2023-06-12 09:55:00,101.53,101.65,101.36,101.4,10080.0,99.3776,99.4951,99.2112,99.2504,10080.0
2023-06-12 10:00:00,101.46,101.58,101.27,101.34,15838.0,99.3091,99.4265,99.1231,99.1916,15838.0
2023-06-12 10:05:00,101.31,101.32,100.82,100.9,21581.0,99.1623,99.172,98.6826,98.761,21581.0
2023-06-12 10:10:00,100.93,101.04,100.69,100.95,18998.0,98.7903,98.898,98.5554,98.8099,18998.0
2023-06-12 10:15:00,100.96,100.96,100.62,100.7,12409.0,98.8197,98.8197,98.4869,98.5652,12409.0
2023-06-12 10:20:00,100.65,100.7,100.42,100.52,14075.0,98.5163,98.5652,98.2911,98.389,14075.0
2023-06-12 10:25:00,100.53,100.56,100.07,100.38,36395.0,98.3988,98.4282,97.9485,98.252,36395.0
2023-06-12 10:30:00,100.37,100.69,100.33,100.61,15991.0,98.2422,98.5554,98.203,98.4771,15991.0
2023-06-12 10:35:00,100.62,100.63,100.36,100.39,31950.0,98.4869,98.4967,98.2324,98.2618,31950.0
2023-06-12 10:40:00,100.41,100.68,100.41,100.65,11579.0,98.2813,98.5456,98.2813,98.5163,11579.0
2023-06-12 10:45:00,100.61,100.68,100.45,100.47,12029.0,98.4771,98.5456,98.3205,98.3401,12029.0
2023-06-12 10:50:00,100.48,100.55,100.17,100.19,9874.0,98.3499,98.4184,98.0464,98.066,9874.0
2023-06-12 10:55:00,100.19,100.48,100.18,100.45,14451.0,98.066,98.3499,98.0562,98.3205,14451.0
2023-06-12 11:00:00,100.5,100.58,100.43,100.44,7510.0,98.3694,98.4477,98.3009,98.3107,7510.0
2023-06-12 11:05:00,100.44,100.67,100.39,100.39,8812.0,98.3107,98.5358,98.2618,98.2618,8812.0
2023-06-12 11:10:00,100.4,100.5,100.35,100.42,5809.0,98.2716,98.3694,98.2226,98.2911,5809.0
2023-06-12 11:15:00,100.46,100.49,100.23,100.29,10194.0,98.3303,98.3596,98.1052,98.1639,10194.0
2023-06-12 11:20:00,100.31,100.31,99.94,100.01,7143.0,98.1835,98.1835,97.8213,97.8898,7143.0
2023-06-12 11:25:00,99.95,99.95,99.65,99.65,14578.0,97.8311,97.8311,97.5375,97.5375,14578.0
2023-06-12 11:30:00,99.64,99.79,99.58,99.66,10142.0,97.5277,97.6745,97.4689,97.5472,10142.0
2023-06-12 11:35:00,99.68,99.7,99.55,99.65,11980.0,97.5668,97.5864,97.4396,97.5375,11980.0
2023-06-12 11:40:00,99.61,99.7,99.55,99.6,6083.0,97.4983,97.5864,97.4396,97.4885,6083.0
2023-06-12 11:45:00,99.58,99.78,99.56,99.75,9356.0,97.4689,97.6647,97.4494,97.6353,9356.0
2023-06-12 11:50:00,99.73,99.86,99.72,99.77,8087.0,97.6158,97.743,97.606,97.6549,8087.0
2023-06-12 11:55:00,99.74,99.86,99.72,99.85,4727.0,97.6255,97.743,97.606,97.7332,4727.0
2023-06-12 12:00:00,99.87,100.13,99.87,100.01,11412.0,97.7528,98.0073,97.7528,97.8898,11412.0
2023-06-12 12:05:00,100.05,100.09,99.98,100.04,4016.0,97.929,97.9681,97.8605,97.9192,4016.0
2023-06-12 12:10:00,100.03,100.18,99.99,100.17,16415.0,97.9094,98.0562,97.8702,98.0464,16415.0
2023-06-12 12:15:00,100.19,100.23,100.13,100.15,7267.0,98.066,98.1052,98.0073,98.0269,7267.0
2023-06-12 12:20:00,100.12,100.2,100.06,100.14,9597.0,97.9975,98.0758,97.9388,98.0171,9597.0
2023-06-12 12:25:00,100.15,100.21,100.09,100.11,10748.0,98.0269,98.0856,97.9681,97.9877,10748.0
2023-06-12 12:30:00,100.12,100.17,100.08,100.09,6573.0,97.9975,98.0464,97.9583,97.9681,6573.0
2023-06-12 12:35:00,100.11,100.19,100.1,100.14,14223.0,97.9877,98.066,97.9779,98.0171,14223.0
2023-06-12 12:40:00,100.14,100.14,100.03,100.05,4105.0,98.0171,98.0171,97.9094,97.929,4105.0
2023-06-12 12:45:00,100.06,100.09,99.96,100.02,9496.0,97.9388,97.9681,97.8409,97.8996,9496.0
2023-06-12 12:50:00,100.01,100.25,100.01,100.17,36038.0,97.8898,98.1247,97.8898,98.0464,36038.0
2023-06-12 12:55:00,100.15,100.44,100.1,100.38,15814.0,98.0269,98.3107,97.9779,98.252,15814.0
2023-06-12 13:00:00,100.36,100.49,100.34,100.4,5554.0,98.2324,98.3596,98.2128,98.2716,5554.0
2023-06-12 13:05:00,100.41,100.48,100.35,100.48,5657.0,98.2813,98.3499,98.2226,98.3499,5657.0
2023-06-12 13:10:00,100.52,100.54,100.37,100.38,5875.0,98.389,98.4086,98.2422,98.252,5875.0
2023-06-12 13:15:00,100.36,100.42,100.34,100.38,4501.0,98.2324,98.2911,98.2128,98.252,4501.0
2023-06-12 13:20:00,100.42,100.45,100.29,100.29,5386.0,98.2911,98.3205,98.1639,98.1639,5386.0
2023-06-12 13:25:00,100.27,100.29,100.15,100.15,5824.0,98.1443,98.1639,98.0269,98.0269,5824.0
2023-06-12 13:30:00,100.16,100.16,100.03,100.13,6115.0,98.0366,98.0366,97.9094,98.0073,6115.0
2023-06-12 13:35:00,100.17,100.35,100.17,100.34,2427.0,98.0464,98.2226,98.0464,98.2128,2427.0
2023-06-12 13:40:00,100.36,100.38,100.28,100.31,3322.0,98.2324,98.252,98.1541,98.1835,3322.0
2023-06-12 13:45:00,100.3,100.32,100.24,100.24,5018.0,98.1737,98.1932,98.1149,98.1149,5018.0
2023-06-12 13:50:00,100.22,100.24,100.07,100.07,5548.0,98.0954,98.1149,97.9485,97.9485,5548.0
2023-06-12 13:55:00,100.11,100.16,100.05,100.07,4386.0,97.9877,98.0366,97.929,97.9485,4386.0
2023-06-12 14:00:00,100.07,100.17,100.04,100.17,8053.0,97.9485,98.0464,97.9192,98.0464,8053.0
2023-06-12 14:05:00,100.16,100.26,100.16,100.26,4892.0,98.0366,98.1345,98.0366,98.1345,4892.0
2023-06-12 14:10:00,100.24,100.26,100.16,100.18,3977.0,98.1149,98.1345,98.0366,98.0562,3977.0
2023-06-12 14:15:00,100.2,100.28,100.19,100.19,4806.0,98.0758,98.1541,98.066,98.066,4806.0
2023-06-12 14:20:00,100.18,100.21,100.14,100.19,4646.0,98.0562,98.0856,98.0171,98.066,4646.0
2023-06-12 14:25:00,100.18,100.23,100.17,100.22,5098.0,98.0562,98.1052,98.0464,98.0954,5098.0
2023-06-12 14:30:00,100.22,100.32,100.22,100.27,4410.0,98.0954,98.1932,98.0954,98.1443,4410.0
2023-06-12 14:35:00,100.27,100.33,100.06,100.06,4958.0,98.1443,98.203,97.9388,97.9388,4958.0
2023-06-12 14:40:00,100.02,100.15,99.99,100.15,4890.0,97.8996,98.0269,97.8702,98.0269,4890.0
2023-06-12 14:45:00,100.1,100.24,100.07,100.2,5489.0,97.9779,98.1149,97.9485,98.0758,5489.0
2023-06-12 14:50:00,100.19,100.2,100.08,100.15,4172.0,98.066,98.0758,97.9583,98.0269,4172.0
2023-06-12 14:55:00,100.12,100.15,100.09,100.15,4674.0,97.9975,98.0269,97.9681,98.0269,4674.0
2023-06-12 15:00:00,100.15,100.26,100.14,100.24,9705.0,98.0269,98.1345,98.0171,98.1149,9705.0
2023-06-12 15:05:00,100.23,100.26,100.17,100.26,13023.0,98.1052,98.1345,98.0464,98.1345,13023.0
2023-06-12 15:10:00,100.25,100.5,100.24,100.47,6839.0,98.1247,98.3694,98.1149,98.3401,6839.0
2023-06-12 15:15:00,100.53,100.7,100.46,100.47,18558.0,98.3988,98.5652,98.3303,98.3401,18558.0
2023-06-12 15:20:00,100.48,100.68,100.44,100.68,8179.0,98.3499,98.5456,98.3107,98.5456,8179.0
2023-06-12 15:25:00,100.7,100.7,100.6,100.64,12832.0,98.5652,98.5652,98.4673,98.5065,12832.0
2023-06-12 15:30:00,100.64,100.68,100.58,100.67,12211.0,98.5065,98.5456,98.4477,98.5358,12211.0
2023-06-12 15:35:00,100.68,100.68,100.47,100.59,14140.0,98.5456,98.5456,98.3401,98.4575,14140.0
2023-06-12 15:40:00,100.58,100.58,100.37,100.38,16570.0,98.4477,98.4477,98.2422,98.252,16570.0
2023-06-12 15:45:00,100.37,100.47,100.35,100.47,27996.0,98.2422,98.3401,98.2226,98.3401,27996.0
2023-06-12 15:50:00,100.47,100.59,100.41,100.46,57668.0,98.3401,98.4575,98.2813,98.3303,57668.0
2023-06-12 15:55:00,100.45,100.71,100.43,100.7,135675.0,98.3205,98.575,98.3009,98.5652,135675.0
2023-06-13 09:30:00,100.31,101.0,100.21,100.57,36034.0,98.1835,98.8588,98.0856,98.4379,36034.0
2023-06-13 09:35:00,100.62,101.2,100.6,101.15,19327.0,98.4869,99.0546,98.4673,99.0057,19327.0
2023-06-13 09:40:00,101.18,101.44,101.08,101.31,28916.0,99.035,99.2895,98.9371,99.1623,28916.0
2023-06-13 09:45:00,101.33,101.75,101.16,101.39,31992.0,99.1818,99.5929,99.0154,99.2406,31992.0
2023-06-13 09:50:00,101.42,101.42,101.12,101.27,18874.0,99.2699,99.2699,98.9763,99.1231,18874.0
2023-06-13 09:55:00,101.24,101.32,100.87,101.03,36603.0,99.0937,99.172,98.7316,98.8882,36603.0
2023-06-13 10:00:00,101.06,101.19,100.97,101.19,16702.0,98.9176,99.0448,98.8295,99.0448,16702.0
2023-06-13 10:05:00,101.19,101.36,101.17,101.3,11573.0,99.0448,99.2112,99.0252,99.1525,11573.0
2023-06-13 10:10:00,101.26,101.26,100.86,101.04,19048.0,99.1133,99.1133,98.7218,98.898,19048.0
2023-06-13 10:15:00,101.03,101.08,100.76,101.04,37096.0,98.8882,98.9371,98.6239,98.898,37096.0
2023-06-13 10:20:00,101.04,101.28,101.0,101.02,11285.0,98.898,99.1329,98.8588,98.8784,11285.0
2023-06-13 10:25:00,101.02,101.17,100.99,101.17,21798.0,98.8784,99.0252,98.849,99.0252,21798.0
2023-06-13 10:30:00,101.2,101.26,101.01,101.25,11747.0,99.0546,99.1133,98.8686,99.1035,11747.0
2023-06-13 10:35:00,101.27,101.34,101.21,101.32,15122.0,99.1231,99.1916,99.0644,99.172,15122.0
2023-06-13 10:40:00,101.33,101.42,101.23,101.42,24461.0,99.1818,99.2699,99.084,99.2699,24461.0
2023-06-13 10:45:00,101.44,101.69,101.43,101.58,19054.0,99.2895,99.5342,99.2797,99.4265,19054.0
2023-06-13 10:50:00,101.59,101.59,101.41,101.42,11253.0,99.4363,99.4363,99.2601,99.2699,11253.0
2023-06-13 10:55:00,101.43,101.45,101.27,101.28,9484.0,99.2797,99.2993,99.1231,99.1329,9484.0
2023-06-13 11:00:00,101.3,101.3,101.19,101.24,6150.0,99.1525,99.1525,99.0448,99.0937,6150.0
2023-06-13 11:05:00,101.21,101.23,101.14,101.18,9913.0,99.0644,99.084,98.9959,99.035,9913.0
2023-06-13 11:10:00,101.2,101.43,101.19,101.36,8566.0,99.0546,99.2797,99.0448,99.2112,8566.0
2023-06-13 11:15:00,101.36,101.37,101.22,101.36,12532.0,99.2112,99.221,99.0742,99.2112,12532.0
2023-06-13 11:20:00,101.36,101.41,101.23,101.25,21687.0,99.2112,99.2601,99.084,99.1035,21687.0
2023-06-13 11:25:00,101.26,101.29,101.15,101.22,9018.0,99.1133,99.1427,99.0057,99.0742,9018.0
2023-06-13 11:30:00,101.22,101.22,100.95,101.0,21689.0,99.0742,99.0742,98.8099,98.8588,21689.0
2023-06-13 11:35:00,101.0,101.03,100.7,100.7,16023.0,98.8588,98.8882,98.5652,98.5652,16023.0
2023-06-13 11:40:00,100.71,100.8,100.65,100.65,18872.0,98.575,98.6631,98.5163,98.5163,18872.0
2023-06-13 11:45:00,100.65,100.7,100.55,100.57,10755.0,98.5163,98.5652,98.4184,98.4379,10755.0
2023-06-13 11:50:00,100.56,100.71,100.52,100.56,31610.0,98.4282,98.575,98.389,98.4282,31610.0
2023-06-13 11:55:00,100.48,100.48,100.13,100.14,22747.0,98.3499,98.3499,98.0073,98.0171,22747.0
2023-06-13 12:00:00,100.09,100.09,99.56,99.63,47316.0,97.9681,97.9681,97.4494,97.5179,47316.0
2023-06-13 12:05:00,99.67,100.18,99.67,100.11,13450.0,97.557,98.0562,97.557,97.9877,13450.0
2023-06-13 12:10:00,100.11,100.41,100.08,100.41,9234.0,97.9877,98.2813,97.9583,98.2813,9234.0
2023-06-13 12:15:00,100.41,100.41,100.11,100.18,17140.0,98.2813,98.2813,97.9877,98.0562,17140.0
2023-06-13 12:20:00,100.15,100.17,100.01,100.17,10286.0,98.0269,98.0464,97.8898,98.0464,10286.0
2023-06-13 12:25:00,100.15,100.15,99.94,100.11,9672.0,98.0269,98.0269,97.8213,97.9877,9672.0
2023-06-13 12:30:00,100.1,100.25,100.09,100.17,17188.0,97.9779,98.1247,97.9681,98.0464,17188.0
2023-06-13 12:35:00,100.18,100.26,100.15,100.21,8197.0,98.0562,98.1345,98.0269,98.0856,8197.0
2023-06-13 12:40:00,100.24,100.33,100.22,100.33,9611.0,98.1149,98.203,98.0954,98.203,9611.0
2023-06-13 12:45:00,100.29,100.4,100.28,100.34,14354.0,98.1639,98.2716,98.1541,98.2128,14354.0
2023-06-13 12:50:00,100.35,100.57,100.34,100.45,10506.0,98.2226,98.4379,98.2128,98.3205,10506.0
2023-06-13 12:55:00,100.42,100.61,100.4,100.57,14311.0,98.2911,98.4771,98.2716,98.4379,14311.0
2023-06-13 13:00:00,100.57,100.65,100.5,100.52,13773.0,98.4379,98.5163,98.3694,98.389,13773.0
2023-06-13 13:05:00,100.54,100.54,100.35,100.39,20282.0,98.4086,98.4086,98.2226,98.2618,20282.0
2023-06-13 13:10:00,100.37,100.47,100.31,100.44,9824.0,98.2422,98.3401,98.1835,98.3107,9824.0
2023-06-13 13:15:00,100.44,100.64,100.43,100.62,28586.0,98.3107,98.5065,98.3009,98.4869,28586.0
2023-06-13 13:20:00,100.62,100.68,100.52,100.52,11998.0,98.4869,98.5456,98.389,98.389,11998.0
2023-06-13 13:25:00,100.54,100.64,100.44,100.64,19585.0,98.4086,98.5065,98.3107,98.5065,19585.0
2023-06-13 13:30:00,100.62,100.73,100.59,100.63,9411.0,98.4869,98.5946,98.4575,98.4967,9411.0
2023-06-13 13:35:00,100.64,100.65,100.47,100.62,8107.0,98.5065,98.5163,98.3401,98.4869,8107.0
2023-06-13 13:40:00,100.61,100.72,100.59,100.7,7311.0,98.4771,98.5848,98.4575,98.5652,7311.0
2023-06-13 13:45:00,100.72,100.76,100.68,100.75,9912.0,98.5848,98.6239,98.5456,98.6141,9912.0
2023-06-13 13:50:00,100.74,100.75,100.67,100.7,7790.0,98.6043,98.6141,98.5358,98.5652,7790.0
2023-06-13 13:55:00,100.71,100.73,100.51,100.61,9257.0,98.575,98.5946,98.3792,98.4771,9257.0
2023-06-13 14:00:00,100.59,100.67,100.56,100.56,3682.0,98.4575,98.5358,98.4282,98.4282,3682.0
2023-06-13 14:05:00,100.57,100.57,100.45,100.5,6074.0,98.4379,98.4379,98.3205,98.3694,6074.0
2023-06-13 14:10:00,100.45,100.45,100.35,100.4,6221.0,98.3205,98.3205,98.2226,98.2716,6221.0
2023-06-13 14:15:00,100.41,100.45,100.35,100.37,15918.0,98.2813,98.3205,98.2226,98.2422,15918.0
2023-06-13 14:20:00,100.4,100.47,100.4,100.45,5580.0,98.2716,98.3401,98.2716,98.3205,5580.0
2023-06-13 14:25:00,100.45,100.47,100.29,100.4,77297.0,98.3205,98.3401,98.1639,98.2716,77297.0
2023-06-13 14:30:00,100.39,100.46,100.25,100.36,59897.0,98.2618,98.3303,98.1247,98.2324,59897.0
2023-06-13 14:35:00,100.31,100.43,100.3,100.43,9879.0,98.1835,98.3009,98.1737,98.3009,9879.0
2023-06-13 14:40:00,100.44,100.52,100.41,100.47,6410.0,98.3107,98.389,98.2813,98.3401,6410.0
2023-06-13 14:45:00,100.48,100.53,100.37,100.45,9735.0,98.3499,98.3988,98.2422,98.3205,9735.0
2023-06-13 14:50:00,100.45,100.5,100.43,100.44,6545.0,98.3205,98.3694,98.3009,98.3107,6545.0
2023-06-13 14:55:00,100.43,100.59,100.43,100.47,8749.0,98.3009,98.4575,98.3009,98.3401,8749.0
2023-06-13 15:00:00,100.48,100.63,100.45,100.63,7176.0,98.3499,98.4967,98.3205,98.4967,7176.0
2023-06-13 15:05:00,100.63,100.67,100.57,100.57,9727.0,98.4967,98.5358,98.4379,98.4379,9727.0
2023-06-13 15:10:00,100.6,100.67,100.52,100.64,35786.0,98.4673,98.5358,98.389,98.5065,35786.0
2023-06-13 15:15:00,100.63,100.65,100.5,100.54,10495.0,98.4967,98.5163,98.3694,98.4086,10495.0
2023-06-13 15:20:00,100.54,100.7,100.54,100.59,11630.0,98.4086,98.5652,98.4086,98.4575,11630.0
2023-06-13 15:25:00,100.6,100.67,100.55,100.56,10615.0,98.4673,98.5358,98.4184,98.4282,10615.0
2023-06-13 15:30:00,100.57,100.7,100.57,100.64,15994.0,98.4379,98.5652,98.4379,98.5065,15994.0
2023-06-13 15:35:00,100.64,100.74,100.53,100.56,19181.0,98.5065,98.6043,98.3988,98.4282,19181.0
2023-06-13 15:40:00,100.55,100.68,100.49,100.59,37964.0,98.4184,98.5456,98.3596,98.4575,37964.0
2023-06-13 15:45:00,100.58,100.59,100.46,100.5,18705.0,98.4477,98.4575,98.3303,98.3694,18705.0
2023-06-13 15:50:00,100.51,100.6,100.43,100.57,43340.0,98.3792,98.4673,98.3009,98.4379,43340.0
2023-06-13 15:55:00,100.57,100.61,100.43,100.61,105357.0,98.4379,98.4771,98.3009,98.4771,105357.0
2023-06-14 09:30:00,101.14,101.78,100.78,101.78,24156.0,99.2405,99.8685,98.8873,99.8685,24156.0
2023-06-14 09:35:00,101.77,102.82,101.77,102.56,19338.0,99.8587,100.889,99.8587,100.6338,19338.0
2023-06-14 09:40:00,102.59,102.61,102.08,102.23,26327.0,100.6633,100.6829,100.1629,100.31,26327.0
2023-06-14 09:45:00,102.23,102.8,102.2,102.39,46176.0,100.31,100.8693,100.2806,100.467,46176.0
2023-06-14 09:50:00,102.29,102.58,101.89,102.04,13356.0,100.3689,100.6535,99.9764,100.1236,13356.0
2023-06-14 09:55:00,101.98,102.24,101.83,102.24,11615.0,100.0647,100.3199,99.9176,100.3199,11615.0
2023-06-14 10:00:00,102.16,102.21,101.97,102.0,11550.0,100.2414,100.2904,100.0549,100.0844,11550.0
2023-06-14 10:05:00,102.07,102.22,101.96,102.18,16961.0,100.1531,100.3002,100.0451,100.261,16961.0
2023-06-14 10:10:00,102.15,102.16,101.99,101.99,13305.0,100.2315,100.2414,100.0746,100.0746,13305.0
2023-06-14 10:15:00,102.03,102.08,101.87,101.87,14010.0,100.1138,100.1629,99.9568,99.9568,14010.0
2023-06-14 10:20:00,101.84,101.92,101.75,101.91,14745.0,99.9274,100.0059,99.8391,99.9961,14745.0
2023-06-14 10:25:00,101.94,101.94,101.61,101.65,11476.0,100.0255,100.0255,99.7017,99.7409,11476.0
2023-06-14 10:30:00,101.6,101.85,101.5,101.61,35438.0,99.6919,99.9372,99.5938,99.7017,35438.0
2023-06-14 10:35:00,101.59,101.8,101.53,101.68,11239.0,99.6821,99.8881,99.6232,99.7704,11239.0
2023-06-14 10:40:00,101.69,101.83,101.49,101.53,16994.0,99.7802,99.9176,99.5839,99.6232,16994.0
2023-06-14 10:45:00,101.56,101.84,101.56,101.84,9421.0,99.6526,99.9274,99.6526,99.9274,9421.0
2023-06-14 10:50:00,101.84,101.93,101.78,101.93,25354.0,99.9274,100.0157,99.8685,100.0157,25354.0
2023-06-14 10:55:00,101.91,102.07,101.87,101.97,15036.0,99.9961,100.1531,99.9568,100.0549,15036.0
2023-06-14 11:00:00,101.97,102.15,101.92,102.08,11117.0,100.0549,100.2315,100.0059,100.1629,11117.0
2023-06-14 11:05:00,102.03,102.03,101.91,101.97,10671.0,100.1138,100.1138,99.9961,100.0549,10671.0
2023-06-14 11:10:00,101.97,102.14,101.88,101.95,20014.0,100.0549,100.2217,99.9666,100.0353,20014.0
2023-06-14 11:15:00,101.95,102.2,101.95,102.04,13079.0,100.0353,100.2806,100.0353,100.1236,13079.0
2023-06-14 11:20:00,102.05,102.12,101.9,101.98,18974.0,100.1334,100.2021,99.9862,100.0647,18974.0
2023-06-14 11:25:00,101.97,102.0,101.83,101.84,5970.0,100.0549,100.0844,99.9176,99.9274,5970.0
2023-06-14 11:30:00,101.86,101.89,101.75,101.84,7482.0,99.947,99.9764,99.8391,99.9274,7482.0
2023-06-14 11:35:00,101.86,101.98,101.85,101.97,9341.0,99.947,100.0647,99.9372,100.0549,9341.0
2023-06-14 11:40:00,101.97,102.16,101.96,102.13,47700.0,100.0549,100.2414,100.0451,100.2119,47700.0
2023-06-14 11:45:00,102.11,102.42,102.11,102.38,22229.0,100.1923,100.4965,100.1923,100.4572,22229.0
2023-06-14 11:50:00,102.36,102.45,102.27,102.44,11660.0,100.4376,100.5259,100.3493,100.5161,11660.0
2023-06-14 11:55:00,102.42,102.54,102.34,102.54,10662.0,100.4965,100.6142,100.418,100.6142,10662.0
2023-06-14 12:00:00,102.56,102.58,102.24,102.24,14853.0,100.6338,100.6535,100.3199,100.3199,14853.0
2023-06-14 12:05:00,102.23,102.3,102.15,102.22,8349.0,100.31,100.3787,100.2315,100.3002,8349.0
2023-06-14 12:10:00,102.22,102.4,102.21,102.37,9737.0,100.3002,100.4769,100.2904,100.4474,9737.0
2023-06-14 12:15:00,102.39,102.47,102.39,102.41,10817.0,100.467,100.5455,100.467,100.4867,10817.0
2023-06-14 12:20:00,102.4,102.41,102.24,102.26,7967.0,100.4769,100.4867,100.3199,100.3395,7967.0
2023-06-14 12:25:00,102.26,102.31,102.2,102.27,12233.0,100.3395,100.3885,100.2806,100.3493,12233.0
2023-06-14 12:30:00,102.24,102.32,102.24,102.29,8360.0,100.3199,100.3984,100.3199,100.3689,8360.0
2023-06-14 12:35:00,102.3,102.3,102.18,102.24,6563.0,100.3787,100.3787,100.261,100.3199,6563.0
2023-06-14 12:40:00,102.21,102.21,102.1,102.2,7343.0,100.2904,100.2904,100.1825,100.2806,7343.0
2023-06-14 12:45:00,102.18,102.26,102.16,102.21,8964.0,100.261,100.3395,100.2414,100.2904,8964.0
2023-06-14 12:50:00,102.21,102.29,102.2,102.28,5508.0,100.2904,100.3689,100.2806,100.3591,5508.0
2023-06-14 12:55:00,102.29,102.29,102.03,102.1,12673.0,100.3689,100.3689,100.1138,100.1825,12673.0
2023-06-14 13:00:00,102.08,102.08,101.85,101.87,46092.0,100.1629,100.1629,99.9372,99.9568,46092.0
2023-06-14 13:05:00,101.87,102.14,101.83,102.04,7777.0,99.9568,100.2217,99.9176,100.1236,7777.0
2023-06-14 13:10:00,102.04,102.04,101.87,101.87,9359.0,100.1236,100.1236,99.9568,99.9568,9359.0
2023-06-14 13:15:00,101.9,102.01,101.83,101.96,12105.0,99.9862,100.0942,99.9176,100.0451,12105.0
2023-06-14 13:20:00,101.94,101.96,101.84,101.95,6930.0,100.0255,100.0451,99.9274,100.0353,6930.0
2023-06-14 13:25:00,101.91,101.95,101.85,101.94,9508.0,99.9961,100.0353,99.9372,100.0255,9508.0
2023-06-14 13:30:00,101.93,101.96,101.88,101.94,8555.0,100.0157,100.0451,99.9666,100.0255,8555.0
2023-06-14 13:35:00,101.93,101.93,101.8,101.84,6185.0,100.0157,100.0157,99.8881,99.9274,6185.0
2023-06-14 13:40:00,101.85,101.88,101.79,101.8,6548.0,99.9372,99.9666,99.8783,99.8881,6548.0
2023-06-14 13:45:00,101.81,101.92,101.79,101.89,10523.0,99.8979,100.0059,99.8783,99.9764,10523.0
2023-06-14 13:50:00,101.89,102.04,101.81,101.96,18994.0,99.9764,100.1236,99.8979,100.0451,18994.0
2023-06-14 13:55:00,101.93,102.08,101.93,102.07,12935.0,100.0157,100.1629,100.0157,100.1531,12935.0
2023-06-14 14:00:00,102.06,102.06,101.64,101.87,30193.0,100.1432,100.1432,99.7311,99.9568,30193.0
2023-06-14 14:05:00,101.87,101.87,101.16,101.48,20370.0,99.9568,99.9568,99.2601,99.5741,20370.0
2023-06-14 14:10:00,101.48,101.66,101.11,101.28,16967.0,99.5741,99.7508,99.2111,99.3779,16967.0
2023-06-14 14:15:00,101.23,101.5,101.15,101.3,64978.0,99.3288,99.5938,99.2503,99.3975,64978.0
2023-06-14 14:20:00,101.28,101.29,100.81,100.96,15255.0,99.3779,99.3877,98.9167,99.0639,15255.0
2023-06-14 14:25:00,100.94,101.27,100.94,101.25,10088.0,99.0443,99.3681,99.0443,99.3485,10088.0
2023-06-14 14:30:00,101.2,101.41,101.08,101.1,15793.0,99.2994,99.5054,99.1816,99.2013,15793.0
2023-06-14 14:35:00,101.15,101.48,101.13,101.27,19230.0,99.2503,99.5741,99.2307,99.3681,19230.0
2023-06-14 14:40:00,101.29,101.76,101.28,101.75,12572.0,99.3877,99.8489,99.3779,99.8391,12572.0
2023-06-14 14:45:00,101.82,101.89,101.52,101.89,12531.0,99.9077,99.9764,99.6134,99.9764,12531.0
2023-06-14 14:50:00,101.88,101.88,101.59,101.74,19521.0,99.9666,99.9666,99.6821,99.8292,19521.0
2023-06-14 14:55:00,101.68,101.72,101.56,101.59,11301.0,99.7704,99.8096,99.6526,99.6821,11301.0
2023-06-14 15:00:00,101.58,101.84,101.58,101.79,13875.0,99.6723,99.9274,99.6723,99.8783,13875.0
2023-06-14 15:05:00,101.78,102.09,101.75,102.04,24615.0,99.8685,100.1727,99.8391,100.1236,24615.0
2023-06-14 15:10:00,102.07,102.12,101.68,101.68,20813.0,100.1531,100.2021,99.7704,99.7704,20813.0
2023-06-14 15:15:00,101.68,101.68,101.28,101.38,23040.0,99.7704,99.7704,99.3779,99.476,23040.0
2023-06-14 15:20:00,101.35,101.75,101.35,101.55,16459.0,99.4466,99.8391,99.4466,99.6428,16459.0
2023-06-14 15:25:00,101.52,101.71,101.45,101.51,17103.0,99.6134,99.7998,99.5447,99.6036,17103.0
2023-06-14 15:30:00,101.53,101.55,101.38,101.48,35392.0,99.6232,99.6428,99.476,99.5741,35392.0
2023-06-14 15:35:00,101.46,101.52,101.29,101.3,23236.0,99.5545,99.6134,99.3877,99.3975,23236.0
2023-06-14 15:40:00,101.33,101.37,101.17,101.24,82627.0,99.4269,99.4662,99.27,99.3386,82627.0
2023-06-14 15:45:00,101.25,101.34,101.06,101.06,62032.0,99.3485,99.4368,99.162,99.162,62032.0
2023-06-14 15:50:00,101.08,101.28,100.76,100.9,79215.0,99.1816,99.3779,98.8677,99.005,79215.0
2023-06-14 15:55:00,100.92,101.23,100.86,101.2,174937.0,99.0246,99.3288,98.9658,99.2994,174937.0
2023-06-15 09:30:00,100.41,101.04,100.39,100.75,23503.0,98.5242,99.1424,98.5046,98.8578,23503.0
2023-06-15 09:35:00,100.87,100.87,100.33,100.53,7780.0,98.9756,98.9756,98.4457,98.642,7780.0
2023-06-15 09:40:00,100.52,100.63,100.13,100.17,14504.0,98.6322,98.7401,98.2495,98.2887,14504.0
2023-06-15 09:45:00,100.21,100.65,100.2,100.65,12581.0,98.328,98.7597,98.3182,98.7597,12581.0
2023-06-15 09:50:00,100.65,100.82,100.54,100.58,10652.0,98.7597,98.9265,98.6518,98.691,10652.0
2023-06-15 09:55:00,100.62,100.79,100.52,100.55,27527.0,98.7303,98.8971,98.6322,98.6616,27527.0
2023-06-15 10:00:00,100.62,101.02,100.49,100.77,29286.0,98.7303,99.1228,98.6027,98.8775,29286.0
2023-06-15 10:05:00,100.77,100.89,100.54,100.61,11731.0,98.8775,98.9952,98.6518,98.7205,11731.0
2023-06-15 10:10:00,100.67,100.74,100.59,100.71,8266.0,98.7793,98.848,98.7008,98.8186,8266.0
2023-06-15 10:15:00,100.64,100.73,100.53,100.71,10598.0,98.7499,98.8382,98.642,98.8186,10598.0
2023-06-15 10:20:00,100.75,100.85,100.68,100.68,7381.0,98.8578,98.956,98.7892,98.7892,7381.0
2023-06-15 10:25:00,100.72,100.96,100.72,100.83,7590.0,98.8284,99.0639,98.8284,98.9363,7590.0
2023-06-15 10:30:00,100.84,100.89,100.74,100.84,11198.0,98.9462,98.9952,98.848,98.9462,11198.0
2023-06-15 10:35:00,100.79,100.79,100.35,100.45,8096.0,98.8971,98.8971,98.4654,98.5635,8096.0
2023-06-15 10:40:00,100.43,100.65,100.39,100.65,7419.0,98.5439,98.7597,98.5046,98.7597,7419.0
2023-06-15 10:45:00,100.63,100.79,100.59,100.67,9945.0,98.7401,98.8971,98.7008,98.7793,9945.0
2023-06-15 10:50:00,100.68,100.68,100.28,100.34,11104.0,98.7892,98.7892,98.3967,98.4555,11104.0
2023-06-15 10:55:00,100.32,100.36,100.28,100.33,7519.0,98.4359,98.4752,98.3967,98.4457,7519.0
2023-06-15 11:00:00,100.34,100.42,100.27,100.42,9003.0,98.4555,98.534,98.3869,98.534,9003.0
2023-06-15 11:05:00,100.41,100.63,100.26,100.58,15198.0,98.5242,98.7401,98.377,98.691,15198.0
2023-06-15 11:10:00,100.65,100.99,100.6,100.96,9486.0,98.7597,99.0933,98.7107,99.0639,9486.0
2023-06-15 11:15:00,100.98,101.32,100.98,101.1,14788.0,99.0835,99.4171,99.0835,99.2013,14788.0
2023-06-15 11:20:00,101.15,101.27,101.14,101.2,11342.0,99.2503,99.3681,99.2405,99.2994,11342.0
2023-06-15 11:25:00,101.18,101.39,101.18,101.39,13509.0,99.2798,99.4858,99.2798,99.4858,13509.0
2023-06-15 11:30:00,101.4,101.45,101.23,101.31,9159.0,99.4956,99.5447,99.3288,99.4073,9159.0
2023-06-15 11:35:00,101.31,101.44,101.29,101.38,5149.0,99.4073,99.5349,99.3877,99.476,5149.0
2023-06-15 11:40:00,101.39,101.42,101.28,101.29,3862.0,99.4858,99.5153,99.3779,99.3877,3862.0
2023-06-15 11:45:00,101.29,101.35,101.11,101.11,15197.0,99.3877,99.4466,99.2111,99.2111,15197.0
2023-06-15 11:50:00,101.16,101.34,101.12,101.29,12077.0,99.2601,99.4368,99.2209,99.3877,12077.0
2023-06-15 11:55:00,101.31,101.37,101.3,101.33,6275.0,99.4073,99.4662,99.3975,99.4269,6275.0
2023-06-15 12:00:00,101.36,101.49,101.36,101.44,6708.0,99.4564,99.5839,99.4564,99.5349,6708.0
2023-06-15 12:05:00,101.44,101.51,101.43,101.51,6579.0,99.5349,99.6036,99.5251,99.6036,6579.0
2023-06-15 12:10:00,101.49,101.52,101.42,101.47,9257.0,99.5839,99.6134,99.5153,99.5643,9257.0
2023-06-15 12:15:00,101.45,101.72,101.44,101.7,9875.0,99.5447,99.8096,99.5349,99.79,9875.0
2023-06-15 12:20:00,101.69,101.81,101.69,101.81,10185.0,99.7802,99.8979,99.7802,99.8979,10185.0
2023-06-15 12:25:00,101.81,101.82,101.69,101.7,14528.0,99.8979,99.9077,99.7802,99.79,14528.0
2023-06-15 12:30:00,101.71,101.75,101.54,101.6,10228.0,99.7998,99.8391,99.633,99.6919,10228.0
2023-06-15 12:35:00,101.59,101.82,101.59,101.75,12859.0,99.6821,99.9077,99.6821,99.8391,12859.0
2023-06-15 12:40:00,101.73,101.81,101.66,101.72,5868.0,99.8194,99.8979,99.7508,99.8096,5868.0
2023-06-15 12:45:00,101.72,101.82,101.69,101.82,4797.0,99.8096,99.9077,99.7802,99.9077,4797.0
2023-06-15 12:50:00,101.84,101.91,101.81,101.87,7307.0,99.9274,99.9961,99.8979,99.9568,7307.0
2023-06-15 12:55:00,101.87,102.05,101.82,102.03,10433.0,99.9568,100.1334,99.9077,100.1138,10433.0
2023-06-15 13:00:00,102.02,102.1,101.92,101.94,8337.0,100.104,100.1825,100.0059,100.0255,8337.0
2023-06-15 13:05:00,101.95,102.02,101.9,101.94,5991.0,100.0353,100.104,99.9862,100.0255,5991.0
2023-06-15 13:10:00,101.93,101.95,101.86,101.86,5424.0,100.0157,100.0353,99.947,99.947,5424.0
2023-06-15 13:15:00,101.82,101.89,101.78,101.78,7133.0,99.9077,99.9764,99.8685,99.8685,7133.0
2023-06-15 13:20:00,101.79,101.89,101.79,101.89,6544.0,99.8783,99.9764,99.8783,99.9764,6544.0
2023-06-15 13:25:00,101.88,101.88,101.73,101.82,10389.0,99.9666,99.9666,99.8194,99.9077,10389.0
2023-06-15 13:30:00,101.88,101.89,101.82,101.84,4984.0,99.9666,99.9764,99.9077,99.9274,4984.0
2023-06-15 13:35:00,101.82,101.95,101.82,101.86,5599.0,99.9077,100.0353,99.9077,99.947,5599.0
2023-06-15 13:40:00,101.87,102.05,101.83,102.05,4972.0,99.9568,100.1334,99.9176,100.1334,4972.0
2023-06-15 13:45:00,102.05,102.16,101.99,102.16,4548.0,100.1334,100.2414,100.0746,100.2414,4548.0
2023-06-15 13:50:00,102.14,102.25,102.12,102.23,8916.0,100.2217,100.3297,100.2021,100.31,8916.0
2023-06-15 13:55:00,102.28,102.33,102.24,102.27,7167.0,100.3591,100.4082,100.3199,100.3493,7167.0
2023-06-15 14:00:00,102.3,102.34,102.24,102.27,7551.0,100.3787,100.418,100.3199,100.3493,7551.0
2023-06-15 14:05:00,102.24,102.27,102.06,102.15,13563.0,100.3199,100.3493,100.1432,100.2315,13563.0
2023-06-15 14:10:00,102.13,102.24,102.1,102.11,13459.0,100.2119,100.3199,100.1825,100.1923,13459.0
2023-06-15 14:15:00,102.15,102.18,101.96,101.99,8611.0,100.2315,100.261,100.0451,100.0746,8611.0
2023-06-15 14:20:00,101.95,101.97,101.9,101.96,9880.0,100.0353,100.0549,99.9862,100.0451,9880.0
2023-06-15 14:25:00,101.97,102.07,101.96,102.07,9757.0,100.0549,100.1531,100.0451,100.1531,9757.0
2023-06-15 14:30:00,102.07,102.2,102.06,102.14,6312.0,100.1531,100.2806,100.1432,100.2217,6312.0
2023-06-15 14:35:00,102.15,102.28,102.14,102.19,11034.0,100.2315,100.3591,100.2217,100.2708,11034.0
2023-06-15 14:40:00,102.19,102.25,102.14,102.25,22492.0,100.2708,100.3297,100.2217,100.3297,22492.0
2023-06-15 14:45:00,102.24,102.4,102.23,102.32,11603.0,100.3199,100.4769,100.31,100.3984,11603.0
2023-06-15 14:50:00,102.33,102.54,102.33,102.54,10774.0,100.4082,100.6142,100.4082,100.6142,10774.0
2023-06-15 14:55:00,102.55,102.63,102.44,102.56,15934.0,100.624,100.7025,100.5161,100.6338,15934.0
2023-06-15 15:00:00,102.58,102.65,102.43,102.51,9860.0,100.6535,100.7222,100.5063,100.5848,9860.0
2023-06-15 15:05:00,102.52,102.55,102.37,102.51,11857.0,100.5946,100.624,100.4474,100.5848,11857.0
2023-06-15 15:10:00,102.49,102.58,102.43,102.56,11783.0,100.5652,100.6535,100.5063,100.6338,11783.0
2023-06-15 15:15:00,102.58,102.6,102.31,102.38,14715.0,100.6535,100.6731,100.3885,100.4572,14715.0
2023-06-15 15:20:00,102.35,102.41,102.21,102.36,14023.0,100.4278,100.4867,100.2904,100.4376,14023.0
2023-06-15 15:25:00,102.34,102.36,102.26,102.33,11804.0,100.418,100.4376,100.3395,100.4082,11804.0
2023-06-15 15:30:00,102.34,102.35,102.22,102.28,19524.0,100.418,100.4278,100.3002,100.3591,19524.0
2023-06-15 15:35:00,102.29,102.31,102.07,102.07,24745.0,100.3689,100.3885,100.1531,100.1531,24745.0
2023-06-15 15:40:00,102.09,102.19,102.06,102.08,25739.0,100.1727,100.2708,100.1432,100.1629,25739.0
2023-06-15 15:45:00,102.09,102.15,101.99,102.03,40298.0,100.1727,100.2315,100.0746,100.1138,40298.0
2023-06-15 15:50:00,102.05,102.15,101.99,102.04,57604.0,100.1334,100.2315,100.0746,100.1236,57604.0
2023-06-15 15:55:00,102.02,102.04,101.86,102.01,137035.0,100.104,100.1236,99.947,100.0942,137035.0
2023-06-16 09:30:00,102.5,102.5,101.3,101.37,261444.0,100.575,100.575,99.3975,99.4662,261444.0
2023-06-16 09:35:00,101.29,101.62,100.92,100.96,13766.0,99.3877,99.7115,99.0246,99.0639,13766.0
2023-06-16 09:40:00,100.93,101.17,100.79,101.04,15056.0,99.0345,99.27,98.8971,99.1424,15056.0
2023-06-16 09:45:00,101.08,101.08,100.61,100.65,7168.0,99.1816,99.1816,98.7205,98.7597,7168.0
2023-06-16 09:50:00,100.78,101.07,100.78,100.87,8170.0,98.8873,99.1718,98.8873,98.9756,8170.0
2023-06-16 09:55:00,100.9,100.9,100.63,100.76,8326.0,99.005,99.005,98.7401,98.8677,8326.0
2023-06-16 10:00:00,100.92,101.23,100.77,101.23,16963.0,99.0246,99.3288,98.8775,99.3288,16963.0
2023-06-16 10:05:00,101.25,101.4,101.22,101.26,8082.0,99.3485,99.4956,99.319,99.3583,8082.0
2023-06-16 10:10:00,101.23,101.37,101.15,101.15,9212.0,99.3288,99.4662,99.2503,99.2503,9212.0
2023-06-16 10:15:00,101.14,101.3,101.05,101.18,20497.0,99.2405,99.3975,99.1522,99.2798,20497.0
2023-06-16 10:20:00,101.17,101.48,101.17,101.32,8944.0,99.27,99.5741,99.27,99.4171,8944.0
2023-06-16 10:25:00,101.36,101.47,101.17,101.29,9256.0,99.4564,99.5643,99.27,99.3877,9256.0
2023-06-16 10:30:00,101.26,101.3,101.15,101.18,9051.0,99.3583,99.3975,99.2503,99.2798,9051.0
2023-06-16 10:35:00,101.17,101.22,101.03,101.22,5212.0,99.27,99.319,99.1326,99.319,5212.0
2023-06-16 10:40:00,101.17,101.17,100.98,101.03,10482.0,99.27,99.27,99.0835,99.1326,10482.0
2023-06-16 10:45:00,101.01,101.02,100.9,100.96,8444.0,99.113,99.1228,99.005,99.0639,8444.0
2023-06-16 10:50:00,100.98,101.1,100.93,100.98,5372.0,99.0835,99.2013,99.0345,99.0835,5372.0
2023-06-16 10:55:00,100.97,101.12,100.9,100.93,6543.0,99.0737,99.2209,99.005,99.0345,6543.0
2023-06-16 11:00:00,100.98,100.98,100.64,100.64,6831.0,99.0835,99.0835,98.7499,98.7499,6831.0
2023-06-16 11:05:00,100.64,100.67,100.38,100.67,11471.0,98.7499,98.7793,98.4948,98.7793,11471.0
2023-06-16 11:10:00,100.69,100.75,100.63,100.68,14350.0,98.799,98.8578,98.7401,98.7892,14350.0
2023-06-16 11:15:00,100.68,100.75,100.55,100.56,21388.0,98.7892,98.8578,98.6616,98.6714,21388.0
2023-06-16 11:20:00,100.53,100.55,100.33,100.41,7909.0,98.642,98.6616,98.4457,98.5242,7909.0
2023-06-16 11:25:00,100.44,100.47,100.14,100.3,7208.0,98.5537,98.5831,98.2593,98.4163,7208.0
2023-06-16 11:30:00,100.31,100.4,100.25,100.35,7260.0,98.4261,98.5144,98.3672,98.4654,7260.0
2023-06-16 11:35:00,100.33,100.33,100.14,100.19,4509.0,98.4457,98.4457,98.2593,98.3084,4509.0
2023-06-16 11:40:00,100.23,100.29,100.19,100.22,4633.0,98.3476,98.4065,98.3084,98.3378,4633.0
2023-06-16 11:45:00,100.24,100.3,100.1,100.19,9156.0,98.3574,98.4163,98.22,98.3084,9156.0
2023-06-16 11:50:00,100.16,100.16,100.05,100.12,5565.0,98.2789,98.2789,98.171,98.2397,5565.0
2023-06-16 11:55:00,100.11,100.3,100.11,100.25,11489.0,98.2299,98.4163,98.2299,98.3672,11489.0
2023-06-16 12:00:00,100.29,100.3,100.21,100.28,24031.0,98.4065,98.4163,98.328,98.3967,24031.0
2023-06-16 12:05:00,100.26,100.3,100.2,100.27,6400.0,98.377,98.4163,98.3182,98.3869,6400.0
2023-06-16 12:10:00,100.23,100.26,100.18,100.19,5731.0,98.3476,98.377,98.2985,98.3084,5731.0
2023-06-16 12:15:00,100.17,100.3,100.15,100.29,13908.0,98.2887,98.4163,98.2691,98.4065,13908.0
2023-06-16 12:20:00,100.27,100.31,100.22,100.3,46870.0,98.3869,98.4261,98.3378,98.4163,46870.0
2023-06-16 12:25:00,100.3,100.44,100.29,100.34,32346.0,98.4163,98.5537,98.4065,98.4555,32346.0
2023-06-16 12:30:00,100.32,100.43,100.32,100.43,12387.0,98.4359,98.5439,98.4359,98.5439,12387.0
2023-06-16 12:35:00,100.42,100.43,100.31,100.37,12375.0,98.534,98.5439,98.4261,98.485,12375.0
2023-06-16 12:40:00,100.36,100.38,100.24,100.35,8892.0,98.4752,98.4948,98.3574,98.4654,8892.0
2023-06-16 12:45:00,100.38,100.63,100.34,100.62,27848.0,98.4948,98.7401,98.4555,98.7303,27848.0
2023-06-16 12:50:00,100.64,100.82,100.6,100.76,8439.0,98.7499,98.9265,98.7107,98.8677,8439.0
2023-06-16 12:55:00,100.78,100.8,100.72,100.75,4913.0,98.8873,98.9069,98.8284,98.8578,4913.0
2023-06-16 13:00:00,100.77,100.87,100.77,100.84,5158.0,98.8775,98.9756,98.8775,98.9462,5158.0
2023-06-16 13:05:00,100.84,100.85,100.5,100.51,7826.0,98.9462,98.956,98.6125,98.6223,7826.0
2023-06-16 13:10:00,100.47,100.47,100.4,100.4,8005.0,98.5831,98.5831,98.5144,98.5144,8005.0
2023-06-16 13:15:00,100.38,100.49,100.37,100.49,4144.0,98.4948,98.6027,98.485,98.6027,4144.0
2023-06-16 13:20:00,100.49,100.5,100.44,100.49,7708.0,98.6027,98.6125,98.5537,98.6027,7708.0
2023-06-16 13:25:00,100.48,100.56,100.48,100.5,4771.0,98.5929,98.6714,98.5929,98.6125,4771.0
2023-06-16 13:30:00,100.49,100.56,100.48,100.51,6373.0,98.6027,98.6714,98.5929,98.6223,6373.0
2023-06-16 13:35:00,100.51,100.57,100.5,100.53,5811.0,98.6223,98.6812,98.6125,98.642,5811.0
2023-06-16 13:40:00,100.49,100.61,100.48,100.61,4681.0,98.6027,98.7205,98.5929,98.7205,4681.0
2023-06-16 13:45:00,100.61,100.66,100.5,100.51,7083.0,98.7205,98.7695,98.6125,98.6223,7083.0
2023-06-16 13:50:00,100.52,100.53,100.37,100.37,6961.0,98.6322,98.642,98.485,98.485,6961.0
2023-06-16 13:55:00,100.37,100.4,100.3,100.39,7519.0,98.485,98.5144,98.4163,98.5046,7519.0
2023-06-16 14:00:00,100.37,100.39,100.29,100.32,5842.0,98.485,98.5046,98.4065,98.4359,5842.0
2023-06-16 14:05:00,100.34,100.47,100.33,100.46,5126.0,98.4555,98.5831,98.4457,98.5733,5126.0
2023-06-16 14:10:00,100.48,100.53,100.4,100.43,7521.0,98.5929,98.642,98.5144,98.5439,7521.0
2023-06-16 14:15:00,100.41,100.49,100.35,100.38,8777.0,98.5242,98.6027,98.4654,98.4948,8777.0
2023-06-16 14:20:00,100.36,100.39,100.27,100.28,7283.0,98.4752,98.5046,98.3869,98.3967,7283.0
2023-06-16 14:25:00,100.29,100.37,100.28,100.32,6479.0,98.4065,98.485,98.3967,98.4359,6479.0
2023-06-16 14:30:00,100.31,100.33,100.19,100.25,10544.0,98.4261,98.4457,98.3084,98.3672,10544.0
2023-06-16 14:35:00,100.26,100.48,100.26,100.45,5970.0,98.377,98.5929,98.377,98.5635,5970.0
2023-06-16 14:40:00,100.45,100.57,100.45,100.53,10076.0,98.5635,98.6812,98.5635,98.642,10076.0
2023-06-16 14:45:00,100.54,100.64,100.47,100.48,11681.0,98.6518,98.7499,98.5831,98.5929,11681.0
2023-06-16 14:50:00,100.48,100.5,100.38,100.45,6821.0,98.5929,98.6125,98.4948,98.5635,6821.0
2023-06-16 14:55:00,100.46,100.48,100.4,100.43,9480.0,98.5733,98.5929,98.5144,98.5439,9480.0
2023-06-16 15:00:00,100.45,100.48,100.3,100.46,11833.0,98.5635,98.5929,98.4163,98.5733,11833.0
2023-06-16 15:05:00,100.45,100.46,100.2,100.21,10301.0,98.5635,98.5733,98.3182,98.328,10301.0
2023-06-16 15:10:00,100.23,100.34,100.23,100.27,5905.0,98.3476,98.4555,98.3476,98.3869,5905.0
2023-06-16 15:15:00,100.25,100.33,100.23,100.25,10144.0,98.3672,98.4457,98.3476,98.3672,10144.0
2023-06-16 15:20:00,100.25,100.39,100.22,100.38,10356.0,98.3672,98.5046,98.3378,98.4948,10356.0
2023-06-16 15:25:00,100.36,100.53,100.34,100.45,18201.0,98.4752,98.642,98.4555,98.5635,18201.0
2023-06-16 15:30:00,100.47,100.55,100.44,100.5,14396.0,98.5831,98.6616,98.5537,98.6125,14396.0
2023-06-16 15:35:00,100.52,100.7,100.5,100.68,32213.0,98.6322,98.8088,98.6125,98.7892,32213.0
2023-06-16 15:40:00,100.69,100.99,100.68,100.95,62343.0,98.799,99.0933,98.7892,99.0541,62343.0
2023-06-16 15:45:00,100.96,100.99,100.8,100.89,82914.0,99.0639,99.0933,98.9069,98.9952,82914.0
2023-06-16 15:50:00,100.91,101.1,100.69,100.73,86776.0,99.0148,99.2013,98.799,98.8382,86776.0
2023-06-16 15:55:00,100.73,100.91,100.56,100.7,101657.0,98.8382,99.0148,98.6714,98.8088,101657.0
2023-06-20 09:30:00,99.23,99.93,99.23,99.53,23002.0,97.3664,98.0532,97.3664,97.6608,23002.0
2023-06-20 09:35:00,99.53,99.86,99.53,99.65,5155.0,97.6608,97.9846,97.6608,97.7785,5155.0
2023-06-20 09:40:00,99.55,99.58,99.06,99.26,18371.0,97.6804,97.7098,97.1996,97.3958,18371.0
2023-06-20 09:45:00,99.13,99.76,99.06,99.76,12808.0,97.2683,97.8864,97.1996,97.8864,12808.0
2023-06-20 09:50:00,99.7,100.25,99.66,100.08,17057.0,97.8276,98.3672,97.7883,98.2004,17057.0
2023-06-20 09:55:00,100.06,100.06,99.85,99.97,8626.0,98.1808,98.1808,97.9747,98.0925,8626.0
2023-06-20 10:00:00,99.95,100.02,99.75,100.02,10542.0,98.0729,98.1416,97.8766,98.1416,10542.0
2023-06-20 10:05:00,100.04,100.23,99.9,99.99,53057.0,98.1612,98.3476,98.0238,98.1121,53057.0
2023-06-20 10:10:00,99.99,100.06,99.74,99.75,11124.0,98.1121,98.1808,97.8668,97.8766,11124.0
2023-06-20 10:15:00,99.75,99.89,99.66,99.8,20825.0,97.8766,98.014,97.7883,97.9257,20825.0
2023-06-20 10:20:00,99.74,99.8,99.58,99.59,9927.0,97.8668,97.9257,97.7098,97.7196,9927.0
2023-06-20 10:25:00,99.61,99.63,99.31,99.37,14918.0,97.7393,97.7589,97.4449,97.5038,14918.0
2023-06-20 10:30:00,99.37,99.45,99.26,99.44,12460.0,97.5038,97.5823,97.3958,97.5724,12460.0
2023-06-20 10:35:00,99.4,99.61,99.32,99.53,38915.0,97.5332,97.7393,97.4547,97.6608,38915.0
2023-06-20 10:40:00,99.5,99.62,99.29,99.29,24535.0,97.6313,97.7491,97.4253,97.4253,24535.0
2023-06-20 10:45:00,99.31,99.36,99.15,99.31,7040.0,97.4449,97.4939,97.2879,97.4449,7040.0
2023-06-20 10:50:00,99.33,99.33,99.06,99.23,9291.0,97.4645,97.4645,97.1996,97.3664,9291.0
2023-06-20 10:55:00,99.19,99.42,99.13,99.42,9505.0,97.3271,97.5528,97.2683,97.5528,9505.0
2023-06-20 11:00:00,99.41,99.62,99.41,99.53,6545.0,97.543,97.7491,97.543,97.6608,6545.0
2023-06-20 11:05:00,99.55,99.84,99.5,99.74,8451.0,97.6804,97.9649,97.6313,97.8668,8451.0
2023-06-20 11:10:00,99.78,99.92,99.77,99.91,2951.0,97.9061,98.0434,97.8962,98.0336,2951.0
2023-06-20 11:15:00,99.93,100.24,99.89,100.13,12433.0,98.0532,98.3574,98.014,98.2495,12433.0
2023-06-20 11:20:00,100.15,100.25,100.06,100.2,11467.0,98.2691,98.3672,98.1808,98.3182,11467.0
2023-06-20 11:25:00,100.22,100.22,100.05,100.11,3863.0,98.3378,98.3378,98.171,98.2299,3863.0
2023-06-20 11:30:00,100.1,100.19,100.03,100.08,8369.0,98.22,98.3084,98.1514,98.2004,8369.0
2023-06-20 11:35:00,100.11,100.45,100.11,100.45,8332.0,98.2299,98.5635,98.2299,98.5635,8332.0
2023-06-20 11:40:00,100.5,100.5,100.33,100.37,3841.0,98.6125,98.6125,98.4457,98.485,3841.0
2023-06-20 11:45:00,100.41,100.62,100.41,100.62,6220.0,98.5242,98.7303,98.5242,98.7303,6220.0
2023-06-20 11:50:00,100.62,100.67,100.39,100.46,5253.0,98.7303,98.7793,98.5046,98.5733,5253.0
2023-06-20 11:55:00,100.5,100.65,100.5,100.59,9963.0,98.6125,98.7597,98.6125,98.7008,9963.0
2023-06-20 12:00:00,100.6,100.63,100.42,100.43,4567.0,98.7107,98.7401,98.534,98.5439,4567.0
2023-06-20 12:05:00,100.47,100.49,100.35,100.37,4677.0,98.5831,98.6027,98.4654,98.485,4677.0
2023-06-20 12:10:00,100.4,100.51,100.22,100.22,22160.0,98.5144,98.6223,98.3378,98.3378,22160.0
2023-06-20 12:15:00,100.24,100.29,100.16,100.17,8031.0,98.3574,98.4065,98.2789,98.2887,8031.0
2023-06-20 12:20:00,100.2,100.28,100.15,100.26,18178.0,98.3182,98.3967,98.2691,98.377,18178.0
2023-06-20 12:25:00,100.28,100.38,100.17,100.17,8039.0,98.3967,98.4948,98.2887,98.2887,8039.0
2023-06-20 12:30:00,100.14,100.2,100.09,100.2,4493.0,98.2593,98.3182,98.2102,98.3182,4493.0
2023-06-20 12:35:00,100.23,100.56,100.22,100.54,4112.0,98.3476,98.6714,98.3378,98.6518,4112.0
2023-06-20 12:40:00,100.61,100.65,100.59,100.63,7023.0,98.7205,98.7597,98.7008,98.7401,7023.0
2023-06-20 12:45:00,100.63,100.81,100.63,100.81,21809.0,98.7401,98.9167,98.7401,98.9167,21809.0
2023-06-20 12:50:00,100.83,100.85,100.73,100.84,2443.0,98.9363,98.956,98.8382,98.9462,2443.0
2023-06-20 12:55:00,100.83,100.86,100.8,100.82,3831.0,98.9363,98.9658,98.9069,98.9265,3831.0
2023-06-20 13:00:00,100.86,101.03,100.81,101.01,4587.0,98.9658,99.1326,98.9167,99.113,4587.0
2023-06-20 13:05:00,101.01,101.08,100.9,101.03,33660.0,99.113,99.1816,99.005,99.1326,33660.0
2023-06-20 13:10:00,101.03,101.25,100.99,101.25,10607.0,99.1326,99.3485,99.0933,99.3485,10607.0
2023-06-20 13:15:00,101.25,101.45,101.24,101.41,15026.0,99.3485,99.5447,99.3386,99.5054,15026.0
2023-06-20 13:20:00,101.46,101.73,101.46,101.72,11836.0,99.5545,99.8194,99.5545,99.8096,11836.0
2023-06-20 13:25:00,101.72,101.81,101.65,101.76,22889.0,99.8096,99.8979,99.7409,99.8489,22889.0
2023-06-20 13:30:00,101.75,101.87,101.74,101.75,7914.0,99.8391,99.9568,99.8292,99.8391,7914.0
2023-06-20 13:35:00,101.74,101.77,101.66,101.71,20849.0,99.8292,99.8587,99.7508,99.7998,20849.0
2023-06-20 13:40:00,101.71,101.89,101.71,101.73,8702.0,99.7998,99.9764,99.7998,99.8194,8702.0
2023-06-20 13:45:00,101.73,101.96,101.71,101.93,15636.0,99.8194,100.0451,99.7998,100.0157,15636.0
2023-06-20 13:50:00,101.95,102.01,101.91,101.91,6592.0,100.0353,100.0942,99.9961,99.9961,6592.0
2023-06-20 13:55:00,101.9,101.91,101.78,101.78,5363.0,99.9862,99.9961,99.8685,99.8685,5363.0
2023-06-20 14:00:00,101.77,101.82,101.73,101.75,6152.0,99.8587,99.9077,99.8194,99.8391,6152.0
2023-06-20 14:05:00,101.78,101.84,101.72,101.74,7129.0,99.8685,99.9274,99.8096,99.8292,7129.0
2023-06-20 14:10:00,101.74,101.91,101.74,101.91,4241.0,99.8292,99.9961,99.8292,99.9961,4241.0
2023-06-20 14:15:00,101.9,102.0,101.78,101.78,8782.0,99.9862,100.0844,99.8685,99.8685,8782.0
2023-06-20 14:20:00,101.79,101.8,101.56,101.64,40018.0,99.8783,99.8881,99.6526,99.7311,40018.0
2023-06-20 14:25:00,101.65,101.77,101.63,101.71,7260.0,99.7409,99.8587,99.7213,99.7998,7260.0
2023-06-20 14:30:00,101.71,101.71,101.57,101.59,6278.0,99.7998,99.7998,99.6624,99.6821,6278.0
2023-06-20 14:35:00,101.61,101.69,101.57,101.64,11949.0,99.7017,99.7802,99.6624,99.7311,11949.0
2023-06-20 14:40:00,101.64,101.8,101.6,101.78,4611.0,99.7311,99.8881,99.6919,99.8685,4611.0
2023-06-20 14:45:00,101.8,101.8,101.69,101.76,9901.0,99.8881,99.8881,99.7802,99.8489,9901.0
2023-06-20 14:50:00,101.77,101.86,101.77,101.84,9421.0,99.8587,99.947,99.8587,99.9274,9421.0
2023-06-20 14:55:00,101.85,101.86,101.75,101.75,7855.0,99.9372,99.947,99.8391,99.8391,7855.0
2023-06-20 15:00:00,101.79,101.79,101.61,101.61,14149.0,99.8783,99.8783,99.7017,99.7017,14149.0
2023-06-20 15:05:00,101.6,101.65,101.5,101.65,10803.0,99.6919,99.7409,99.5938,99.7409,10803.0
2023-06-20 15:10:00,101.61,101.63,101.52,101.54,7140.0,99.7017,99.7213,99.6134,99.633,7140.0
2023-06-20 15:15:00,101.53,101.56,101.45,101.48,10844.0,99.6232,99.6526,99.5447,99.5741,10844.0
2023-06-20 15:20:00,101.46,101.59,101.46,101.57,9366.0,99.5545,99.6821,99.5545,99.6624,9366.0
2023-06-20 15:25:00,101.57,101.59,101.4,101.46,11237.0,99.6624,99.6821,99.4956,99.5545,11237.0
2023-06-20 15:30:00,101.45,101.49,101.34,101.4,15289.0,99.5447,99.5839,99.4368,99.4956,15289.0
2023-06-20 15:35:00,101.44,101.55,101.43,101.55,12751.0,99.5349,99.6428,99.5251,99.6428,12751.0
2023-06-20 15:40:00,101.54,101.57,101.47,101.54,16825.0,99.633,99.6624,99.5643,99.633,16825.0
2023-06-20 15:45:00,101.55,101.67,101.54,101.67,24589.0,99.6428,99.7606,99.633,99.7606,24589.0
2023-06-20 15:50:00,101.65,101.81,101.31,101.32,54400.0,99.7409,99.8979,99.4073,99.4171,54400.0
2023-06-20 15:55:00,101.31,101.31,101.02,101.05,142309.0,99.4073,99.4073,99.1228,99.1522,142309.0
2023-06-21 09:30:00,100.54,100.56,99.78,99.84,14719.0,98.6518,98.6714,97.9061,97.9649,14719.0
2023-06-21 09:35:00,99.79,100.08,99.53,99.53,68401.0,97.9159,98.2004,97.6608,97.6608,68401.0
2023-06-21 09:40:00,99.54,100.15,99.54,100.02,20073.0,97.6706,98.2691,97.6706,98.1416,20073.0
2023-06-21 09:45:00,100.05,100.39,100.03,100.31,6393.0,98.171,98.5046,98.1514,98.4261,6393.0
2023-06-21 09:50:00,100.33,100.33,99.89,99.96,45754.0,98.4457,98.4457,98.014,98.0827,45754.0
2023-06-21 09:55:00,100.0,100.12,99.68,99.81,10886.0,98.1219,98.2397,97.8079,97.9355,10886.0
2023-06-21 10:00:00,99.85,99.93,99.52,99.57,17515.0,97.9747,98.0532,97.6509,97.7,17515.0
2023-06-21 10:05:00,99.61,99.65,98.87,98.95,16221.0,97.7393,97.7785,97.0131,97.0916,16221.0
2023-06-21 10:10:00,98.95,99.17,98.85,99.1,7249.0,97.0916,97.3075,96.9935,97.2388,7249.0
2023-06-21 10:15:00,99.15,99.4,99.15,99.25,7463.0,97.2879,97.5332,97.2879,97.386,7463.0
2023-06-21 10:20:00,99.26,99.37,99.16,99.26,5468.0,97.3958,97.5038,97.2977,97.3958,5468.0
2023-06-21 10:25:00,99.23,99.23,98.83,98.93,10092.0,97.3664,97.3664,96.9739,97.072,10092.0
2023-06-21 10:30:00,98.97,99.15,98.97,99.15,7253.0,97.1113,97.2879,97.1113,97.2879,7253.0
2023-06-21 10:35:00,99.12,99.34,98.96,99.33,7047.0,97.2585,97.4743,97.1015,97.4645,7047.0
2023-06-21 10:40:00,99.34,99.52,98.99,99.04,29619.0,97.4743,97.6509,97.1309,97.18,29619.0
2023-06-21 10:45:00,99.04,99.14,98.95,99.14,10786.0,97.18,97.2781,97.0916,97.2781,10786.0
2023-06-21 10:50:00,99.13,99.35,99.07,99.35,13208.0,97.2683,97.4841,97.2094,97.4841,13208.0
2023-06-21 10:55:00,99.32,99.48,99.24,99.48,5595.0,97.4547,97.6117,97.3762,97.6117,5595.0
2023-06-21 11:00:00,99.58,99.8,99.56,99.74,9674.0,97.7098,97.9257,97.6902,97.8668,9674.0
2023-06-21 11:05:00,99.76,99.8,99.36,99.39,13714.0,97.8864,97.9257,97.4939,97.5234,13714.0
2023-06-21 11:10:00,99.41,99.41,99.24,99.27,7150.0,97.543,97.543,97.3762,97.4056,7150.0
2023-06-21 11:15:00,99.31,99.31,99.1,99.14,6708.0,97.4449,97.4449,97.2388,97.2781,6708.0
2023-06-21 11:20:00,99.18,99.38,99.16,99.24,10028.0,97.3173,97.5136,97.2977,97.3762,10028.0
2023-06-21 11:25:00,99.24,99.47,99.17,99.46,17776.0,97.3762,97.6019,97.3075,97.5921,17776.0
2023-06-21 11:30:00,99.45,99.54,99.32,99.46,12779.0,97.5823,97.6706,97.4547,97.5921,12779.0
2023-06-21 11:35:00,99.47,99.56,99.42,99.46,12270.0,97.6019,97.6902,97.5528,97.5921,12270.0
2023-06-21 11:40:00,99.5,99.68,99.44,99.44,12576.0,97.6313,97.8079,97.5724,97.5724,12576.0
2023-06-21 11:45:00,99.45,99.52,99.31,99.34,8792.0,97.5823,97.6509,97.4449,97.4743,8792.0
2023-06-21 11:50:00,99.34,99.44,99.28,99.4,6631.0,97.4743,97.5724,97.4154,97.5332,6631.0
2023-06-21 11:55:00,99.43,99.43,99.32,99.37,2562.0,97.5626,97.5626,97.4547,97.5038,2562.0
2023-06-21 12:00:00,99.36,99.47,99.28,99.4,9181.0,97.4939,97.6019,97.4154,97.5332,9181.0
2023-06-21 12:05:00,99.38,99.49,99.35,99.44,11483.0,97.5136,97.6215,97.4841,97.5724,11483.0
2023-06-21 12:10:00,99.43,99.46,99.36,99.42,3286.0,97.5626,97.5921,97.4939,97.5528,3286.0
2023-06-21 12:15:00,99.4,99.56,99.39,99.46,4103.0,97.5332,97.6902,97.5234,97.5921,4103.0
2023-06-21 12:20:00,99.46,99.5,99.4,99.47,4460.0,97.5921,97.6313,97.5332,97.6019,4460.0
2023-06-21 12:25:00,99.43,99.47,99.33,99.47,5405.0,97.5626,97.6019,97.4645,97.6019,5405.0
2023-06-21 12:30:00,99.46,99.52,99.42,99.43,3480.0,97.5921,97.6509,97.5528,97.5626,3480.0
2023-06-21 12:35:00,99.41,99.42,99.38,99.42,1600.0,97.543,97.5528,97.5136,97.5528,1600.0
2023-06-21 12:40:00,99.43,99.46,99.37,99.41,6596.0,97.5626,97.5921,97.5038,97.543,6596.0
2023-06-21 12:45:00,99.41,99.41,99.11,99.11,8724.0,97.543,97.543,97.2486,97.2486,8724.0
2023-06-21 12:50:00,99.15,99.27,99.07,99.08,7834.0,97.2879,97.4056,97.2094,97.2192,7834.0
2023-06-21 12:55:00,99.04,99.12,99.0,99.0,6813.0,97.18,97.2585,97.1407,97.1407,6813.0
2023-06-21 13:00:00,98.98,99.02,98.86,99.02,5296.0,97.1211,97.1603,97.0033,97.1603,5296.0
2023-06-21 13:05:00,99.02,99.07,98.97,99.05,6339.0,97.1603,97.2094,97.1113,97.1898,6339.0
2023-06-21 13:10:00,99.06,99.1,99.02,99.03,5608.0,97.1996,97.2388,97.1603,97.1701,5608.0
2023-06-21 13:15:00,99.03,99.17,98.97,99.05,20697.0,97.1701,97.3075,97.1113,97.1898,20697.0
2023-06-21 13:20:00,99.04,99.11,99.0,99.04,8255.0,97.18,97.2486,97.1407,97.18,8255.0
2023-06-21 13:25:00,98.99,99.07,98.93,98.96,6109.0,97.1309,97.2094,97.072,97.1015,6109.0
2023-06-21 13:30:00,98.99,99.11,98.99,99.1,3291.0,97.1309,97.2486,97.1309,97.2388,3291.0
2023-06-21 13:35:00,99.08,99.33,99.06,99.33,5879.0,97.2192,97.4645,97.1996,97.4645,5879.0
2023-06-21 13:40:00,99.32,99.34,99.21,99.21,5791.0,97.4547,97.4743,97.3468,97.3468,5791.0
2023-06-21 13:45:00,99.22,99.37,99.22,99.3,3766.0,97.3566,97.5038,97.3566,97.4351,3766.0
2023-06-21 13:50:00,99.3,99.44,99.28,99.4,15343.0,97.4351,97.5724,97.4154,97.5332,15343.0
2023-06-21 13:55:00,99.36,99.72,99.36,99.69,64497.0,97.4939,97.8472,97.4939,97.8177,64497.0
2023-06-21 14:00:00,99.68,100.07,99.67,99.96,34624.0,97.8079,98.1906,97.7981,98.0827,34624.0
2023-06-21 14:05:00,99.9,99.94,99.83,99.85,19849.0,98.0238,98.0631,97.9551,97.9747,19849.0
2023-06-21 14:10:00,99.86,99.96,99.86,99.96,8517.0,97.9846,98.0827,97.9846,98.0827,8517.0
2023-06-21 14:15:00,99.98,100.0,99.96,99.97,8537.0,98.1023,98.1219,98.0827,98.0925,8537.0
2023-06-21 14:20:00,99.96,100.07,99.94,100.06,12142.0,98.0827,98.1906,98.0631,98.1808,12142.0
2023-06-21 14:25:00,100.05,100.19,100.01,100.1,4499.0,98.171,98.3084,98.1317,98.22,4499.0
2023-06-21 14:30:00,100.14,100.25,100.08,100.25,8734.0,98.2593,98.3672,98.2004,98.3672,8734.0
2023-06-21 14:35:00,100.25,100.36,100.24,100.33,11066.0,98.3672,98.4752,98.3574,98.4457,11066.0
2023-06-21 14:40:00,100.36,100.42,100.29,100.39,7847.0,98.4752,98.534,98.4065,98.5046,7847.0
2023-06-21 14:45:00,100.36,100.36,100.24,100.3,7040.0,98.4752,98.4752,98.3574,98.4163,7040.0
2023-06-21 14:50:00,100.33,100.49,100.33,100.44,7323.0,98.4457,98.6027,98.4457,98.5537,7323.0
2023-06-21 14:55:00,100.43,100.47,100.39,100.45,7830.0,98.5439,98.5831,98.5046,98.5635,7830.0
2023-06-21 15:00:00,100.45,100.46,100.18,100.19,10547.0,98.5635,98.5733,98.2985,98.3084,10547.0
2023-06-21 15:05:00,100.13,100.13,100.01,100.03,20227.0,98.2495,98.2495,98.1317,98.1514,20227.0
2023-06-21 15:10:00,100.04,100.25,100.04,100.18,8714.0,98.1612,98.3672,98.1612,98.2985,8714.0
2023-06-21 15:15:00,100.21,100.25,100.17,100.19,8376.0,98.328,98.3672,98.2887,98.3084,8376.0
2023-06-21 15:20:00,100.17,100.17,100.08,100.08,8172.0,98.2887,98.2887,98.2004,98.2004,8172.0
2023-06-21 15:25:00,100.08,100.08,99.95,100.01,13227.0,98.2004,98.2004,98.0729,98.1317,13227.0
2023-06-21 15:30:00,100.03,100.07,99.87,99.89,15888.0,98.1514,98.1906,97.9944,98.014,15888.0
2023-06-21 15:35:00,99.87,100.0,99.84,99.94,16548.0,97.9944,98.1219,97.9649,98.0631,16548.0
2023-06-21 15:40:00,99.97,100.05,99.94,99.96,18059.0,98.0925,98.171,98.0631,98.0827,18059.0
2023-06-21 15:45:00,99.95,100.01,99.87,99.98,26458.0,98.0729,98.1317,97.9944,98.1023,26458.0
2023-06-21 15:50:00,100.0,100.03,99.76,99.77,52075.0,98.1219,98.1514,97.8864,97.8962,52075.0
2023-06-21 15:55:00,99.78,99.78,99.53,99.69,152013.0,97.9061,97.9061,97.6608,97.8177,152013.0
2023-06-22 09:30:00,99.11,99.26,98.19,98.19,19180.0,97.2486,97.3958,96.3459,96.3459,19180.0
2023-06-22 09:35:00,98.26,98.5,98.07,98.48,7517.0,96.4146,96.6501,96.2282,96.6305,7517.0
2023-06-22 09:40:00,98.35,98.51,98.22,98.31,3775.0,96.5029,96.6599,96.3754,96.4637,3775.0
2023-06-22 09:45:00,98.36,98.4,98.06,98.07,6848.0,96.5127,96.552,96.2184,96.2282,6848.0
2023-06-22 09:50:00,98.06,98.59,98.06,98.49,4402.0,96.2184,96.7384,96.2184,96.6403,4402.0
2023-06-22 09:55:00,98.57,98.8,98.54,98.74,4510.0,96.7188,96.9445,96.6893,96.8856,4510.0
2023-06-22 10:00:00,98.76,98.8,98.64,98.71,3627.0,96.9052,96.9445,96.7875,96.8562,3627.0
2023-06-22 10:05:00,98.69,98.89,98.69,98.8,3841.0,96.8365,97.0328,96.8365,96.9445,3841.0
2023-06-22 10:10:00,98.78,99.15,98.77,99.06,11101.0,96.9248,97.2879,96.915,97.1996,11101.0
2023-06-22 10:15:00,99.06,99.2,99.04,99.09,4709.0,97.1996,97.337,97.18,97.229,4709.0
2023-06-22 10:20:00,99.05,99.12,98.97,99.0,4797.0,97.1898,97.2585,97.1113,97.1407,4797.0
2023-06-22 10:25:00,99.04,99.32,99.02,99.3,5508.0,97.18,97.4547,97.1603,97.4351,5508.0
2023-06-22 10:30:00,99.3,99.32,99.23,99.24,6143.0,97.4351,97.4547,97.3664,97.3762,6143.0
2023-06-22 10:35:00,99.24,99.24,98.9,98.97,6915.0,97.3762,97.3762,97.0426,97.1113,6915.0
2023-06-22 10:40:00,98.97,98.99,98.72,98.79,7235.0,97.1113,97.1309,96.866,96.9347,7235.0
2023-06-22 10:45:00,98.79,98.97,98.79,98.95,4803.0,96.9347,97.1113,96.9347,97.0916,4803.0
2023-06-22 10:50:00,98.96,99.11,98.91,98.91,5383.0,97.1015,97.2486,97.0524,97.0524,5383.0
2023-06-22 10:55:00,98.88,98.98,98.88,98.95,7118.0,97.023,97.1211,97.023,97.0916,7118.0
2023-06-22 11:00:00,98.95,99.03,98.92,98.97,5042.0,97.0916,97.1701,97.0622,97.1113,5042.0
2023-06-22 11:05:00,99.0,99.04,98.77,98.77,7423.0,97.1407,97.18,96.915,96.915,7423.0
2023-06-22 11:10:00,98.79,98.79,98.58,98.69,4704.0,96.9347,96.9347,96.7286,96.8365,4704.0
2023-06-22 11:15:00,98.66,98.88,98.66,98.88,27999.0,96.8071,97.023,96.8071,97.023,27999.0
2023-06-22 11:20:00,98.87,98.98,98.84,98.86,5305.0,97.0131,97.1211,96.9837,97.0033,5305.0
2023-06-22 11:25:00,98.91,99.05,98.87,98.92,12892.0,97.0524,97.1898,97.0131,97.0622,12892.0
2023-06-22 11:30:00,98.94,99.05,98.86,99.05,4821.0,97.0818,97.1898,97.0033,97.1898,4821.0
2023-06-22 11:35:00,99.07,99.23,99.07,99.16,2448.0,97.2094,97.3664,97.2094,97.2977,2448.0
2023-06-22 11:40:00,99.18,99.29,99.18,99.23,4243.0,97.3173,97.4253,97.3173,97.3664,4243.0
2023-06-22 11:45:00,99.26,99.28,99.18,99.2,3861.0,97.3958,97.4154,97.3173,97.337,3861.0
2023-06-22 11:50:00,99.22,99.24,99.17,99.17,1755.0,97.3566,97.3762,97.3075,97.3075,1755.0
2023-06-22 11:55:00,99.16,99.23,99.12,99.19,2749.0,97.2977,97.3664,97.2585,97.3271,2749.0
2023-06-22 12:00:00,99.2,99.27,99.13,99.19,11145.0,97.337,97.4056,97.2683,97.3271,11145.0
2023-06-22 12:05:00,99.18,99.25,99.17,99.25,3702.0,97.3173,97.386,97.3075,97.386,3702.0
2023-06-22 12:10:00,99.24,99.26,99.15,99.18,3417.0,97.3762,97.3958,97.2879,97.3173,3417.0
2023-06-22 12:15:00,99.17,99.25,99.07,99.09,2840.0,97.3075,97.386,97.2094,97.229,2840.0
2023-06-22 12:20:00,99.08,99.23,99.04,99.21,3457.0,97.2192,97.3664,97.18,97.3468,3457.0
2023-06-22 12:25:00,99.17,99.17,99.05,99.09,2049.0,97.3075,97.3075,97.1898,97.229,2049.0
2023-06-22 12:30:00,99.09,99.18,99.07,99.16,1456.0,97.229,97.3173,97.2094,97.2977,1456.0
2023-06-22 12:35:00,99.22,99.24,99.17,99.17,3598.0,97.3566,97.3762,97.3075,97.3075,3598.0
2023-06-22 12:40:00,99.19,99.26,99.17,99.2,3227.0,97.3271,97.3958,97.3075,97.337,3227.0
2023-06-22 12:45:00,99.17,99.23,99.09,99.09,800.0,97.3075,97.3664,97.229,97.229,800.0
2023-06-22 12:50:00,99.09,99.1,99.07,99.09,1397.0,97.229,97.2388,97.2094,97.229,1397.0
2023-06-22 12:55:00,99.1,99.23,99.1,99.23,2880.0,97.2388,97.3664,97.2388,97.3664,2880.0
2023-06-22 13:00:00,99.23,99.23,98.97,98.97,5419.0,97.3664,97.3664,97.1113,97.1113,5419.0
2023-06-22 13:05:00,98.96,99.12,98.96,99.08,2196.0,97.1015,97.2585,97.1015,97.2192,2196.0
2023-06-22 13:10:00,99.06,99.09,99.02,99.06,2464.0,97.1996,97.229,97.1603,97.1996,2464.0
2023-06-22 13:15:00,99.03,99.08,99.03,99.06,1100.0,97.1701,97.2192,97.1701,97.1996,1100.0
2023-06-22 13:20:00,99.1,99.1,99.05,99.06,3381.0,97.2388,97.2388,97.1898,97.1996,3381.0
2023-06-22 13:25:00,99.1,99.19,99.1,99.16,2332.0,97.2388,97.3271,97.2388,97.2977,2332.0
2023-06-22 13:30:00,99.14,99.14,99.03,99.03,3080.0,97.2781,97.2781,97.1701,97.1701,3080.0
2023-06-22 13:35:00,99.03,99.03,98.96,98.97,3911.0,97.1701,97.1701,97.1015,97.1113,3911.0
2023-06-22 13:40:00,98.97,99.0,98.93,99.0,2934.0,97.1113,97.1407,97.072,97.1407,2934.0
2023-06-22 13:45:00,98.99,98.99,98.91,98.97,2820.0,97.1309,97.1309,97.0524,97.1113,2820.0
2023-06-22 13:50:00,98.95,98.95,98.85,98.91,2707.0,97.0916,97.0916,96.9935,97.0524,2707.0
2023-06-22 13:55:00,98.91,98.93,98.89,98.89,4019.0,97.0524,97.072,97.0328,97.0328,4019.0
2023-06-22 14:00:00,98.94,99.05,98.94,99.05,3309.0,97.0818,97.1898,97.0818,97.1898,3309.0
2023-06-22 14:05:00,99.09,99.11,99.04,99.04,1546.0,97.229,97.2486,97.18,97.18,1546.0
2023-06-22 14:10:00,99.04,99.09,99.02,99.06,3085.0,97.18,97.229,97.1603,97.1996,3085.0
2023-06-22 14:15:00,99.04,99.11,99.04,99.08,2546.0,97.18,97.2486,97.18,97.2192,2546.0
2023-06-22 14:20:00,99.11,99.14,99.09,99.14,2337.0,97.2486,97.2781,97.229,97.2781,2337.0
2023-06-22 14:25:00,99.18,99.26,99.16,99.25,2618.0,97.3173,97.3958,97.2977,97.386,2618.0
2023-06-22 14:30:00,99.26,99.29,99.18,99.19,4567.0,97.3958,97.4253,97.3173,97.3271,4567.0
2023-06-22 14:35:00,99.2,99.41,99.19,99.3,6210.0,97.337,97.543,97.3271,97.4351,6210.0
2023-06-22 14:40:00,99.24,99.3,99.24,99.3,2743.0,97.3762,97.4351,97.3762,97.4351,2743.0
2023-06-22 14:45:00,99.28,99.3,99.2,99.25,3245.0,97.4154,97.4351,97.337,97.386,3245.0
2023-06-22 14:50:00,99.27,99.34,99.25,99.3,4322.0,97.4056,97.4743,97.386,97.4351,4322.0
2023-06-22 14:55:00,99.3,99.39,99.29,99.39,4251.0,97.4351,97.5234,97.4253,97.5234,4251.0
2023-06-22 15:00:00,99.39,99.41,99.32,99.32,4055.0,97.5234,97.543,97.4547,97.4547,4055.0
2023-06-22 15:05:00,99.33,99.35,99.31,99.31,3402.0,97.4645,97.4841,97.4449,97.4449,3402.0
2023-06-22 15:10:00,99.3,99.33,99.21,99.26,5952.0,97.4351,97.4645,97.3468,97.3958,5952.0
2023-06-22 15:15:00,99.28,99.29,99.21,99.29,4492.0,97.4154,97.4253,97.3468,97.4253,4492.0
2023-06-22 15:20:00,99.26,99.26,99.04,99.13,6966.0,97.3958,97.3958,97.18,97.2683,6966.0
2023-06-22 15:25:00,99.11,99.21,99.1,99.1,6644.0,97.2486,97.3468,97.2388,97.2388,6644.0
2023-06-22 15:30:00,99.09,99.1,99.06,99.06,3760.0,97.229,97.2388,97.1996,97.1996,3760.0
2023-06-22 15:35:00,99.05,99.23,99.05,99.22,9070.0,97.1898,97.3664,97.1898,97.3566,9070.0
2023-06-22 15:40:00,99.23,99.31,99.19,99.29,6546.0,97.3664,97.4449,97.3271,97.4253,6546.0
2023-06-22 15:45:00,99.31,99.33,99.24,99.31,20474.0,97.4449,97.4645,97.3762,97.4449,20474.0
2023-06-22 15:50:00,99.38,99.48,99.3,99.48,46668.0,97.5136,97.6117,97.4351,97.6117,46668.0
2023-06-22 15:55:00,99.48,99.65,99.38,99.63,87271.0,97.6117,97.7785,97.5136,97.7589,87271.0
2023-06-23 09:30:00,98.8,98.89,98.36,98.54,20137.0,96.9445,97.0328,96.5127,96.6893,20137.0
2023-06-23 09:35:00,98.54,98.97,98.52,98.68,3967.0,96.6893,97.1113,96.6697,96.8267,3967.0
2023-06-23 09:40:00,98.71,98.91,98.6,98.84,7672.0,96.8562,97.0524,96.7482,96.9837,7672.0
2023-06-23 09:45:00,98.93,99.16,98.93,98.98,3432.0,97.072,97.2977,97.072,97.1211,3432.0
2023-06-23 09:50:00,99.0,99.21,98.99,99.19,3533.0,97.1407,97.3468,97.1309,97.3271,3533.0
2023-06-23 09:55:00,99.25,99.41,99.25,99.39,5457.0,97.386,97.543,97.386,97.5234,5457.0
2023-06-23 10:00:00,99.38,99.48,99.32,99.39,3566.0,97.5136,97.6117,97.4547,97.5234,3566.0
2023-06-23 10:05:00,99.48,99.48,99.22,99.22,3522.0,97.6117,97.6117,97.3566,97.3566,3522.0
2023-06-23 10:10:00,99.16,99.16,98.97,98.97,888.0,97.2977,97.2977,97.1113,97.1113,888.0
2023-06-23 10:15:00,98.97,99.13,98.93,99.1,6726.0,97.1113,97.2683,97.072,97.2388,6726.0
2023-06-23 10:20:00,99.1,99.13,98.85,99.09,3821.0,97.2388,97.2683,96.9935,97.229,3821.0
2023-06-23 10:25:00,99.08,99.08,98.85,98.95,2374.0,97.2192,97.2192,96.9935,97.0916,2374.0
2023-06-23 10:30:00,98.97,99.14,98.97,99.06,4243.0,97.1113,97.2781,97.1113,97.1996,4243.0
2023-06-23 10:35:00,98.98,99.2,98.98,99.15,2117.0,97.1211,97.337,97.1211,97.2879,2117.0
2023-06-23 10:40:00,99.19,99.19,98.93,98.98,8391.0,97.3271,97.3271,97.072,97.1211,8391.0
2023-06-23 10:45:00,99.01,99.01,98.71,98.71,4600.0,97.1505,97.1505,96.8562,96.8562,4600.0
2023-06-23 10:50:00,98.71,98.8,98.53,98.53,4504.0,96.8562,96.9445,96.6795,96.6795,4504.0
2023-06-23 10:55:00,98.49,98.6,98.42,98.53,4770.0,96.6403,96.7482,96.5716,96.6795,4770.0
2023-06-23 11:00:00,98.56,98.66,98.45,98.63,2801.0,96.709,96.8071,96.601,96.7777,2801.0
2023-06-23 11:05:00,98.6,98.63,98.35,98.37,5625.0,96.7482,96.7777,96.5029,96.5225,5625.0
2023-06-23 11:10:00,98.38,98.48,98.2,98.29,9481.0,96.5324,96.6305,96.3557,96.444,9481.0
2023-06-23 11:15:00,98.29,98.61,98.27,98.55,5513.0,96.444,96.758,96.4244,96.6992,5513.0
2023-06-23 11:20:00,98.52,98.58,98.44,98.47,9025.0,96.6697,96.7286,96.5912,96.6207,9025.0
2023-06-23 11:25:00,98.51,98.68,98.5,98.59,5069.0,96.6599,96.8267,96.6501,96.7384,5069.0
2023-06-23 11:30:00,98.63,98.8,98.62,98.8,8308.0,96.7777,96.9445,96.7678,96.9445,8308.0
2023-06-23 11:35:00,98.83,98.9,98.82,98.87,2360.0,96.9739,97.0426,96.9641,97.0131,2360.0
2023-06-23 11:40:00,98.83,98.91,98.82,98.91,1505.0,96.9739,97.0524,96.9641,97.0524,1505.0
2023-06-23 11:45:00,98.91,98.96,98.85,98.89,3424.0,97.0524,97.1015,96.9935,97.0328,3424.0
2023-06-23 11:50:00,98.89,98.9,98.76,98.78,2356.0,97.0328,97.0426,96.9052,96.9248,2356.0
2023-06-23 11:55:00,98.82,98.93,98.78,98.92,3106.0,96.9641,97.072,96.9248,97.0622,3106.0
2023-06-23 12:00:00,98.97,99.05,98.95,98.95,4223.0,97.1113,97.1898,97.0916,97.0916,4223.0
2023-06-23 12:05:00,98.92,98.95,98.9,98.91,1101.0,97.0622,97.0916,97.0426,97.0524,1101.0
2023-06-23 12:10:00,98.92,98.95,98.83,98.91,4605.0,97.0622,97.0916,96.9739,97.0524,4605.0
2023-06-23 12:15:00,98.96,99.02,98.93,98.97,4577.0,97.1015,97.1603,97.072,97.1113,4577.0
2023-06-23 12:20:00,98.93,99.03,98.91,98.97,2978.0,97.072,97.1701,97.0524,97.1113,2978.0
2023-06-23 12:25:00,98.98,99.01,98.94,99.01,3291.0,97.1211,97.1505,97.0818,97.1505,3291.0
2023-06-23 12:30:00,99.01,99.19,99.01,99.02,5121.0,97.1505,97.3271,97.1505,97.1603,5121.0
2023-06-23 12:35:00,99.06,99.07,99.02,99.05,1900.0,97.1996,97.2094,97.1603,97.1898,1900.0
2023-06-23 12:40:00,99.04,99.17,99.04,99.14,2158.0,97.18,97.3075,97.18,97.2781,2158.0
2023-06-23 12:45:00,99.13,99.16,99.09,99.12,2651.0,97.2683,97.2977,97.229,97.2585,2651.0
2023-06-23 12:50:00,99.09,99.09,98.99,98.99,1317.0,97.229,97.229,97.1309,97.1309,1317.0
2023-06-23 12:55:00,98.98,99.06,98.98,99.06,1380.0,97.1211,97.1996,97.1211,97.1996,1380.0
2023-06-23 13:00:00,99.05,99.05,98.92,98.95,3150.0,97.1898,97.1898,97.0622,97.0916,3150.0
2023-06-23 13:05:00,98.98,99.04,98.94,99.03,4100.0,97.1211,97.18,97.0818,97.1701,4100.0
2023-06-23 13:10:00,99.04,99.06,98.98,98.98,4243.0,97.18,97.1996,97.1211,97.1211,4243.0
2023-06-23 13:15:00,98.99,99.05,98.97,99.03,7903.0,97.1309,97.1898,97.1113,97.1701,7903.0
2023-06-23 13:20:00,99.05,99.1,99.03,99.07,3337.0,97.1898,97.2388,97.1701,97.2094,3337.0
2023-06-23 13:25:00,99.22,99.31,99.21,99.31,669.0,97.3566,97.4449,97.3468,97.4449,669.0
2023-06-23 13:30:00,99.31,99.33,99.11,99.12,4502.0,97.4449,97.4645,97.2486,97.2585,4502.0
2023-06-23 13:35:00,99.16,99.24,99.12,99.12,3823.0,97.2977,97.3762,97.2585,97.2585,3823.0
2023-06-23 13:40:00,99.16,99.16,98.99,99.0,4269.0,97.2977,97.2977,97.1309,97.1407,4269.0
2023-06-23 13:45:00,99.0,99.03,98.97,99.0,4107.0,97.1407,97.1701,97.1113,97.1407,4107.0
2023-06-23 13:50:00,99.0,99.0,98.82,98.88,24213.0,97.1407,97.1407,96.9641,97.023,24213.0
2023-06-23 13:55:00,98.9,98.9,98.71,98.73,3100.0,97.0426,97.0426,96.8562,96.8758,3100.0
2023-06-23 14:00:00,98.72,98.78,98.63,98.66,10890.0,96.866,96.9248,96.7777,96.8071,10890.0
2023-06-23 14:05:00,98.66,98.66,98.57,98.57,2622.0,96.8071,96.8071,96.7188,96.7188,2622.0
2023-06-23 14:10:00,98.59,98.59,98.42,98.45,5596.0,96.7384,96.7384,96.5716,96.601,5596.0
2023-06-23 14:15:00,98.42,98.59,98.41,98.56,6813.0,96.5716,96.7384,96.5618,96.709,6813.0
2023-06-23 14:20:00,98.55,98.62,98.49,98.51,7177.0,96.6992,96.7678,96.6403,96.6599,7177.0
2023-06-23 14:25:00,98.52,98.52,98.46,98.47,6249.0,96.6697,96.6697,96.6108,96.6207,6249.0
2023-06-23 14:30:00,98.49,98.49,98.38,98.44,11545.0,96.6403,96.6403,96.5324,96.5912,11545.0
2023-06-23 14:35:00,98.44,98.44,98.34,98.34,7133.0,96.5912,96.5912,96.4931,96.4931,7133.0
2023-06-23 14:40:00,98.32,98.33,98.27,98.29,4665.0,96.4735,96.4833,96.4244,96.444,4665.0
2023-06-23 14:45:00,98.28,98.28,98.15,98.26,9860.0,96.4342,96.4342,96.3067,96.4146,9860.0
2023-06-23 14:50:00,98.27,98.29,98.21,98.23,6618.0,96.4244,96.444,96.3655,96.3852,6618.0
2023-06-23 14:55:00,98.2,98.23,98.12,98.18,5855.0,96.3557,96.3852,96.2772,96.3361,5855.0
2023-06-23 15:00:00,98.18,98.3,98.11,98.3,6076.0,96.3361,96.4539,96.2674,96.4539,6076.0
2023-06-23 15:05:00,98.28,98.4,98.28,98.4,7078.0,96.4342,96.552,96.4342,96.552,7078.0
2023-06-23 15:10:00,98.43,98.52,98.43,98.48,4310.0,96.5814,96.6697,96.5814,96.6305,4310.0
2023-06-23 15:15:00,98.45,98.62,98.45,98.62,4403.0,96.601,96.7678,96.601,96.7678,4403.0
2023-06-23 15:20:00,98.62,98.62,98.46,98.48,4581.0,96.7678,96.7678,96.6108,96.6305,4581.0
2023-06-23 15:25:00,98.49,98.57,98.46,98.56,6190.0,96.6403,96.7188,96.6108,96.709,6190.0
2023-06-23 15:30:00,98.59,98.68,98.5,98.6,8727.0,96.7384,96.8267,96.6501,96.7482,8727.0
2023-06-23 15:35:00,98.59,98.63,98.44,98.45,3713.0,96.7384,96.7777,96.5912,96.601,3713.0
2023-06-23 15:40:00,98.46,98.51,98.42,98.48,5650.0,96.6108,96.6599,96.5716,96.6305,5650.0
2023-06-23 15:45:00,98.47,98.6,98.46,98.6,17400.0,96.6207,96.7482,96.6108,96.7482,17400.0
2023-06-23 15:50:00,98.56,98.86,98.52,98.78,33421.0,96.709,97.0033,96.6697,96.9248,33421.0
2023-06-23 15:55:00,98.79,98.98,98.77,98.84,81242.0,96.9347,97.1211,96.915,96.9837,81242.0
2023-06-26 09:30:00,98.12,98.78,98.12,98.52,23330.0,96.2772,96.9248,96.2772,96.6697,23330.0
2023-06-26 09:35:00,98.59,99.14,98.58,99.09,10129.0,96.7384,97.2781,96.7286,97.229,10129.0
2023-06-26 09:40:00,99.11,99.37,99.1,99.1,6621.0,97.2486,97.5038,97.2388,97.2388,6621.0
2023-06-26 09:45:00,99.12,99.2,99.03,99.06,10471.0,97.2585,97.337,97.1701,97.1996,10471.0
2023-06-26 09:50:00,99.06,99.26,99.05,99.08,11865.0,97.1996,97.3958,97.1898,97.2192,11865.0
2023-06-26 09:55:00,99.05,99.05,98.87,98.9,7421.0,97.1898,97.1898,97.0131,97.0426,7421.0
2023-06-26 10:00:00,98.87,98.89,98.61,98.62,16863.0,97.0131,97.0328,96.758,96.7678,16863.0
2023-06-26 10:05:00,98.58,98.8,98.49,98.51,18565.0,96.7286,96.9445,96.6403,96.6599,18565.0
2023-06-26 10:10:00,98.5,98.5,98.23,98.43,11799.0,96.6501,96.6501,96.3852,96.5814,11799.0
2023-06-26 10:15:00,98.42,98.47,98.21,98.21,11335.0,96.5716,96.6207,96.3655,96.3655,11335.0
2023-06-26 10:20:00,98.2,98.27,98.12,98.27,11574.0,96.3557,96.4244,96.2772,96.4244,11574.0
2023-06-26 10:25:00,98.28,98.33,98.18,98.2,12430.0,96.4342,96.4833,96.3361,96.3557,12430.0
2023-06-26 10:30:00,98.2,98.22,97.79,97.79,12984.0,96.3557,96.3754,95.9534,95.9534,12984.0
2023-06-26 10:35:00,97.72,97.83,97.58,97.58,14545.0,95.8847,95.9927,95.7474,95.7474,14545.0
2023-06-26 10:40:00,97.54,97.61,97.42,97.48,18322.0,95.7081,95.7768,95.5904,95.6493,18322.0
2023-06-26 10:45:00,97.51,97.7,97.42,97.66,12610.0,95.6787,95.8651,95.5904,95.8259,12610.0
2023-06-26 10:50:00,97.67,97.8,97.62,97.67,22626.0,95.8357,95.9632,95.7866,95.8357,22626.0
2023-06-26 10:55:00,97.67,97.8,97.66,97.77,16736.0,95.8357,95.9632,95.8259,95.9338,16736.0
2023-06-26 11:00:00,97.77,97.85,97.71,97.84,6383.0,95.9338,96.0123,95.8749,96.0025,6383.0
2023-06-26 11:05:00,97.84,98.04,97.81,97.97,12247.0,96.0025,96.1987,95.9731,96.1301,12247.0
2023-06-26 11:10:00,97.96,98.08,97.84,97.9,4129.0,96.1202,96.238,96.0025,96.0614,4129.0
2023-06-26 11:15:00,97.87,97.95,97.87,97.94,10186.0,96.0319,96.1104,96.0319,96.1006,10186.0
2023-06-26 11:20:00,97.9,97.9,97.68,97.7,12867.0,96.0614,96.0614,95.8455,95.8651,12867.0
2023-06-26 11:25:00,97.7,97.88,97.67,97.87,8839.0,95.8651,96.0417,95.8357,96.0319,8839.0
2023-06-26 11:30:00,97.87,97.93,97.64,97.74,13397.0,96.0319,96.0908,95.8063,95.9044,13397.0
2023-06-26 11:35:00,97.71,97.73,97.53,97.62,8412.0,95.8749,95.8946,95.6983,95.7866,8412.0
2023-06-26 11:40:00,97.62,97.63,97.46,97.55,20543.0,95.7866,95.7964,95.6296,95.7179,20543.0
2023-06-26 11:45:00,97.55,97.69,97.51,97.63,7393.0,95.7179,95.8553,95.6787,95.7964,7393.0
2023-06-26 11:50:00,97.6,97.67,97.6,97.64,2337.0,95.767,95.8357,95.767,95.8063,2337.0
2023-06-26 11:55:00,97.64,97.7,97.58,97.69,5552.0,95.8063,95.8651,95.7474,95.8553,5552.0
2023-06-26 12:00:00,97.71,97.76,97.6,97.62,4544.0,95.8749,95.924,95.767,95.7866,4544.0
2023-06-26 12:05:00,97.59,97.61,97.42,97.44,6606.0,95.7572,95.7768,95.5904,95.61,6606.0
2023-06-26 12:10:00,97.42,97.56,97.36,97.56,6059.0,95.5904,95.7278,95.5315,95.7278,6059.0
2023-06-26 12:15:00,97.57,97.86,97.57,97.79,5058.0,95.7376,96.0221,95.7376,95.9534,5058.0
2023-06-26 12:20:00,97.86,97.91,97.7,97.82,3892.0,96.0221,96.0712,95.8651,95.9829,3892.0
2023-06-26 12:25:00,97.84,97.84,97.58,97.58,3000.0,96.0025,96.0025,95.7474,95.7474,3000.0
2023-06-26 12:30:00,97.62,97.62,97.49,97.51,3278.0,95.7866,95.7866,95.6591,95.6787,3278.0
2023-06-26 12:35:00,97.52,97.55,97.36,97.47,3859.0,95.6885,95.7179,95.5315,95.6394,3859.0
2023-06-26 12:40:00,97.42,97.48,97.32,97.32,4033.0,95.5904,95.6493,95.4923,95.4923,4033.0
2023-06-26 12:45:00,97.33,97.4,97.25,97.36,12255.0,95.5021,95.5708,95.4236,95.5315,12255.0
2023-06-26 12:50:00,97.36,97.49,97.36,97.44,6550.0,95.5315,95.6591,95.5315,95.61,6550.0
2023-06-26 12:55:00,97.45,97.49,97.4,97.49,7573.0,95.6198,95.6591,95.5708,95.6591,7573.0
2023-06-26 13:00:00,97.48,97.54,97.4,97.4,6335.0,95.6493,95.7081,95.5708,95.5708,6335.0
2023-06-26 13:05:00,97.4,97.42,97.26,97.26,7947.0,95.5708,95.5904,95.4334,95.4334,7947.0
2023-06-26 13:10:00,97.25,97.26,97.13,97.2,9320.0,95.4236,95.4334,95.3058,95.3745,9320.0
2023-06-26 13:15:00,97.21,97.29,97.2,97.24,5757.0,95.3843,95.4628,95.3745,95.4138,5757.0
2023-06-26 13:20:00,97.25,97.43,97.25,97.35,7968.0,95.4236,95.6002,95.4236,95.5217,7968.0
2023-06-26 13:25:00,97.35,97.39,97.18,97.39,8721.0,95.5217,95.5609,95.3549,95.5609,8721.0
2023-06-26 13:30:00,97.37,97.37,97.19,97.19,15957.0,95.5413,95.5413,95.3647,95.3647,15957.0
2023-06-26 13:35:00,97.18,97.25,97.16,97.22,12483.0,95.3549,95.4236,95.3353,95.3941,12483.0
2023-06-26 13:40:00,97.25,97.29,97.14,97.28,15992.0,95.4236,95.4628,95.3156,95.453,15992.0
2023-06-26 13:45:00,97.29,97.39,97.27,97.27,9751.0,95.4628,95.5609,95.4432,95.4432,9751.0
2023-06-26 13:50:00,97.27,97.32,97.17,97.18,7403.0,95.4432,95.4923,95.3451,95.3549,7403.0
2023-06-26 13:55:00,97.18,97.23,97.13,97.15,10808.0,95.3549,95.404,95.3058,95.3255,10808.0
2023-06-26 14:00:00,97.14,97.14,97.01,97.1,9699.0,95.3156,95.3156,95.1881,95.2764,9699.0
2023-06-26 14:05:00,97.08,97.09,96.99,97.03,10163.0,95.2568,95.2666,95.1685,95.2077,10163.0
2023-06-26 14:10:00,97.02,97.04,96.96,96.97,13468.0,95.1979,95.2175,95.139,95.1488,13468.0
2023-06-26 14:15:00,96.96,97.0,96.89,96.89,17808.0,95.139,95.1783,95.0703,95.0703,17808.0
2023-06-26 14:20:00,96.87,96.96,96.75,96.79,25014.0,95.0507,95.139,94.933,94.9722,25014.0
2023-06-26 14:25:00,96.79,96.96,96.78,96.95,12509.0,94.9722,95.139,94.9624,95.1292,12509.0
2023-06-26 14:30:00,96.96,97.08,96.95,97.02,10730.0,95.139,95.2568,95.1292,95.1979,10730.0
2023-06-26 14:35:00,97.04,97.17,97.01,97.17,9798.0,95.2175,95.3451,95.1881,95.3451,9798.0
2023-06-26 14:40:00,97.16,97.17,97.04,97.04,12795.0,95.3353,95.3451,95.2175,95.2175,12795.0
2023-06-26 14:45:00,97.06,97.07,96.97,97.05,13135.0,95.2371,95.247,95.1488,95.2273,13135.0
2023-06-26 14:50:00,97.07,97.1,96.9,96.93,8918.0,95.247,95.2764,95.0801,95.1096,8918.0
2023-06-26 14:55:00,96.94,97.0,96.86,96.98,7849.0,95.1194,95.1783,95.0409,95.1586,7849.0
2023-06-26 15:00:00,96.98,97.05,96.95,96.98,10249.0,95.1586,95.2273,95.1292,95.1586,10249.0
2023-06-26 15:05:00,96.96,96.96,96.91,96.93,18395.0,95.139,95.139,95.09,95.1096,18395.0
2023-06-26 15:10:00,96.93,96.96,96.86,96.88,11065.0,95.1096,95.139,95.0409,95.0605,11065.0
2023-06-26 15:15:00,96.88,96.88,96.75,96.85,13427.0,95.0605,95.0605,94.933,95.0311,13427.0
2023-06-26 15:20:00,96.84,96.93,96.83,96.88,14843.0,95.0213,95.1096,95.0115,95.0605,14843.0
2023-06-26 15:25:00,96.88,97.04,96.87,97.02,16309.0,95.0605,95.2175,95.0507,95.1979,16309.0
2023-06-26 15:30:00,97.01,97.15,96.99,97.09,16572.0,95.1881,95.3255,95.1685,95.2666,16572.0
2023-06-26 15:35:00,97.09,97.1,97.0,97.0,20594.0,95.2666,95.2764,95.1783,95.1783,20594.0
2023-06-26 15:40:00,96.98,96.98,96.44,96.44,43529.0,95.1586,95.1586,94.6288,94.6288,43529.0
2023-06-26 15:45:00,96.44,96.48,96.34,96.44,70057.0,94.6288,94.668,94.5307,94.6288,70057.0
2023-06-26 15:50:00,96.42,96.54,96.39,96.49,77449.0,94.6092,94.7269,94.5797,94.6778,77449.0
2023-06-26 15:55:00,96.5,96.55,96.36,96.54,178093.0,94.6877,94.7367,94.5503,94.7269,178093.0
2023-06-27 09:30:00,97.1,97.23,96.8,97.23,22765.0,95.2764,95.404,94.982,95.404,22765.0
2023-06-27 09:35:00,97.24,97.46,97.2,97.43,14544.0,95.4138,95.6296,95.3745,95.6002,14544.0
2023-06-27 09:40:00,97.3,97.4,97.26,97.29,5043.0,95.4726,95.5708,95.4334,95.4628,5043.0
2023-06-27 09:45:00,97.22,97.22,96.92,97.07,9658.0,95.3941,95.3941,95.0998,95.247,9658.0
2023-06-27 09:50:00,97.1,97.33,97.02,97.02,8809.0,95.2764,95.5021,95.1979,95.1979,8809.0
2023-06-27 09:55:00,97.01,97.29,97.0,97.29,9373.0,95.1881,95.4628,95.1783,95.4628,9373.0
2023-06-27 10:00:00,97.32,97.41,97.15,97.38,10524.0,95.4923,95.5806,95.3255,95.5511,10524.0
2023-06-27 10:05:00,97.37,97.37,97.19,97.26,8896.0,95.5413,95.5413,95.3647,95.4334,8896.0
2023-06-27 10:10:00,97.23,97.25,97.07,97.25,41820.0,95.404,95.4236,95.247,95.4236,41820.0
2023-06-27 10:15:00,97.25,97.36,97.25,97.26,11169.0,95.4236,95.5315,95.4236,95.4334,11169.0
2023-06-27 10:20:00,97.25,97.3,97.08,97.24,10371.0,95.4236,95.4726,95.2568,95.4138,10371.0
2023-06-27 10:25:00,97.19,97.3,97.18,97.2,4306.0,95.3647,95.4726,95.3549,95.3745,4306.0
2023-06-27 10:30:00,97.18,97.29,97.14,97.2,23582.0,95.3549,95.4628,95.3156,95.3745,23582.0
2023-06-27 10:35:00,97.19,97.37,97.16,97.35,18815.0,95.3647,95.5413,95.3353,95.5217,18815.0
2023-06-27 10:40:00,97.37,97.43,97.3,97.38,16414.0,95.5413,95.6002,95.4726,95.5511,16414.0
2023-06-27 10:45:00,97.43,97.54,97.41,97.48,22971.0,95.6002,95.7081,95.5806,95.6493,22971.0
2023-06-27 10:50:00,97.48,97.76,97.48,97.76,34194.0,95.6493,95.924,95.6493,95.924,34194.0
2023-06-27 10:55:00,97.75,97.86,97.75,97.8,11760.0,95.9142,96.0221,95.9142,95.9632,11760.0
2023-06-27 11:00:00,97.8,97.83,97.53,97.53,11189.0,95.9632,95.9927,95.6983,95.6983,11189.0
2023-06-27 11:05:00,97.46,97.51,97.36,97.37,8255.0,95.6296,95.6787,95.5315,95.5413,8255.0
2023-06-27 11:10:00,97.37,97.37,97.2,97.27,15972.0,95.5413,95.5413,95.3745,95.4432,15972.0
2023-06-27 11:15:00,97.25,97.25,97.07,97.12,14942.0,95.4236,95.4236,95.247,95.296,14942.0
2023-06-27 11:20:00,97.07,97.12,97.04,97.05,7775.0,95.247,95.296,95.2175,95.2273,7775.0
2023-06-27 11:25:00,97.04,97.04,96.85,97.0,11703.0,95.2175,95.2175,95.0311,95.1783,11703.0
2023-06-27 11:30:00,97.0,97.02,96.94,97.02,8132.0,95.1783,95.1979,95.1194,95.1979,8132.0
2023-06-27 11:35:00,97.03,97.18,96.99,97.12,9139.0,95.2077,95.3549,95.1685,95.296,9139.0
2023-06-27 11:40:00,97.14,97.25,97.07,97.07,22292.0,95.3156,95.4236,95.247,95.247,22292.0
2023-06-27 11:45:00,97.09,97.1,97.0,97.05,9849.0,95.2666,95.2764,95.1783,95.2273,9849.0
2023-06-27 11:50:00,97.02,97.04,96.91,96.91,7958.0,95.1979,95.2175,95.09,95.09,7958.0
2023-06-27 11:55:00,96.9,96.92,96.81,96.82,7019.0,95.0801,95.0998,94.9918,95.0017,7019.0
2023-06-27 12:00:00,96.81,96.88,96.68,96.72,15762.0,94.9918,95.0605,94.8643,94.9035,15762.0
2023-06-27 12:05:00,96.73,96.78,96.66,96.78,11799.0,94.9133,94.9624,94.8447,94.9624,11799.0
2023-06-27 12:10:00,96.78,96.93,96.73,96.89,12383.0,94.9624,95.1096,94.9133,95.0703,12383.0
2023-06-27 12:15:00,96.89,96.94,96.74,96.76,10619.0,95.0703,95.1194,94.9232,94.9428,10619.0
2023-06-27 12:20:00,96.75,96.83,96.75,96.83,9188.0,94.933,95.0115,94.933,95.0115,9188.0
2023-06-27 12:25:00,96.84,96.91,96.81,96.84,7783.0,95.0213,95.09,94.9918,95.0213,7783.0
2023-06-27 12:30:00,96.85,96.91,96.82,96.87,10836.0,95.0311,95.09,95.0017,95.0507,10836.0
2023-06-27 12:35:00,96.86,97.01,96.75,96.95,10883.0,95.0409,95.1881,94.933,95.1292,10883.0
2023-06-27 12:40:00,96.91,96.98,96.9,96.95,6821.0,95.09,95.1586,95.0801,95.1292,6821.0
2023-06-27 12:45:00,96.94,97.03,96.93,97.03,8097.0,95.1194,95.2077,95.1096,95.2077,8097.0
2023-06-27 12:50:00,97.0,97.01,96.84,96.84,8029.0,95.1783,95.1881,95.0213,95.0213,8029.0
2023-06-27 12:55:00,96.83,96.84,96.61,96.66,13593.0,95.0115,95.0213,94.7956,94.8447,13593.0
2023-06-27 13:00:00,96.67,96.72,96.66,96.72,22529.0,94.8545,94.9035,94.8447,94.9035,22529.0
2023-06-27 13:05:00,96.72,96.8,96.59,96.65,13667.0,94.9035,94.982,94.776,94.8348,13667.0
2023-06-27 13:10:00,96.64,96.72,96.6,96.72,8870.0,94.825,94.9035,94.7858,94.9035,8870.0
2023-06-27 13:15:00,96.69,96.82,96.67,96.78,9543.0,94.8741,95.0017,94.8545,94.9624,9543.0
2023-06-27 13:20:00,96.81,96.88,96.71,96.87,24247.0,94.9918,95.0605,94.8937,95.0507,24247.0
2023-06-27 13:25:00,96.87,96.97,96.79,96.79,14716.0,95.0507,95.1488,94.9722,94.9722,14716.0
2023-06-27 13:30:00,96.8,96.94,96.8,96.94,12003.0,94.982,95.1194,94.982,95.1194,12003.0
2023-06-27 13:35:00,96.91,96.91,96.74,96.75,10164.0,95.09,95.09,94.9232,94.933,10164.0
2023-06-27 13:40:00,96.75,96.82,96.7,96.72,8957.0,94.933,95.0017,94.8839,94.9035,8957.0
2023-06-27 13:45:00,96.71,96.79,96.63,96.67,15335.0,94.8937,94.9722,94.8152,94.8545,15335.0
2023-06-27 13:50:00,96.68,96.72,96.66,96.67,7180.0,94.8643,94.9035,94.8447,94.8545,7180.0
2023-06-27 13:55:00,96.69,96.7,96.59,96.65,9273.0,94.8741,94.8839,94.776,94.8348,9273.0
2023-06-27 14:00:00,96.65,96.71,96.64,96.65,10302.0,94.8348,94.8937,94.825,94.8348,10302.0
2023-06-27 14:05:00,96.64,96.71,96.59,96.62,17770.0,94.825,94.8937,94.776,94.8054,17770.0
2023-06-27 14:10:00,96.64,96.76,96.64,96.7,14520.0,94.825,94.9428,94.825,94.8839,14520.0
2023-06-27 14:15:00,96.72,96.74,96.57,96.58,11038.0,94.9035,94.9232,94.7563,94.7662,11038.0
2023-06-27 14:20:00,96.58,96.58,96.44,96.47,10749.0,94.7662,94.7662,94.6288,94.6582,10749.0
2023-06-27 14:25:00,96.45,96.55,96.42,96.52,13253.0,94.6386,94.7367,94.6092,94.7073,13253.0
2023-06-27 14:30:00,96.52,96.58,96.51,96.52,12028.0,94.7073,94.7662,94.6975,94.7073,12028.0
2023-06-27 14:35:00,96.52,96.54,96.46,96.46,7522.0,94.7073,94.7269,94.6484,94.6484,7522.0
2023-06-27 14:40:00,96.45,96.47,96.38,96.43,12187.0,94.6386,94.6582,94.5699,94.619,12187.0
2023-06-27 14:45:00,96.42,96.46,96.41,96.44,8324.0,94.6092,94.6484,94.5994,94.6288,8324.0
2023-06-27 14:50:00,96.44,96.44,96.34,96.37,16170.0,94.6288,94.6288,94.5307,94.5601,16170.0
2023-06-27 14:55:00,96.37,96.38,96.27,96.28,23574.0,94.5601,94.5699,94.462,94.4718,23574.0
2023-06-27 15:00:00,96.29,96.4,96.28,96.33,20768.0,94.4816,94.5895,94.4718,94.5209,20768.0
2023-06-27 15:05:00,96.33,96.39,96.28,96.29,21635.0,94.5209,94.5797,94.4718,94.4816,21635.0
2023-06-27 15:10:00,96.29,96.32,96.2,96.22,25374.0,94.4816,94.511,94.3933,94.4129,25374.0
2023-06-27 15:15:00,96.21,96.25,96.07,96.09,55910.0,94.4031,94.4424,94.2657,94.2854,55910.0
2023-06-27 15:20:00,96.11,96.17,95.96,96.02,25997.0,94.305,94.3639,94.1578,94.2167,25997.0
2023-06-27 15:25:00,96.02,96.11,96.02,96.06,28710.0,94.2167,94.305,94.2167,94.2559,28710.0
2023-06-27 15:30:00,96.06,96.25,96.01,96.02,57561.0,94.2559,94.4424,94.2069,94.2167,57561.0
2023-06-27 15:35:00,96.0,96.02,95.85,95.87,19753.0,94.1971,94.2167,94.0499,94.0695,19753.0
2023-06-27 15:40:00,95.87,95.94,95.83,95.86,31667.0,94.0695,94.1382,94.0302,94.0597,31667.0
2023-06-27 15:45:00,95.87,96.12,95.85,96.1,44142.0,94.0695,94.3148,94.0499,94.2952,44142.0
2023-06-27 15:50:00,96.09,96.13,95.93,96.0,81237.0,94.2854,94.3246,94.1284,94.1971,81237.0
2023-06-27 15:55:00,96.0,96.01,95.72,95.9,247723.0,94.1971,94.2069,93.9223,94.0989,247723.0
2023-06-28 09:30:00,95.98,95.98,95.17,95.27,31386.0,94.1774,94.1774,93.3826,93.4808,31386.0
2023-06-28 09:35:00,95.21,95.58,95.21,95.58,17311.0,93.4219,93.7849,93.4219,93.7849,17311.0
2023-06-28 09:40:00,95.61,95.65,95.47,95.59,6397.0,93.8144,93.8536,93.677,93.7948,6397.0
2023-06-28 09:45:00,95.6,95.92,95.52,95.58,14514.0,93.8046,94.1186,93.7261,93.7849,14514.0
2023-06-28 09:50:00,95.59,95.67,95.42,95.57,20381.0,93.7948,93.8732,93.6279,93.7751,20381.0
2023-06-28 09:55:00,95.59,95.63,95.41,95.48,14270.0,93.7948,93.834,93.6181,93.6868,14270.0
2023-06-28 10:00:00,95.49,95.58,95.26,95.38,38687.0,93.6966,93.7849,93.4709,93.5887,38687.0
2023-06-28 10:05:00,95.37,95.47,95.34,95.42,17129.0,93.5789,93.677,93.5494,93.6279,17129.0
2023-06-28 10:10:00,95.4,95.51,95.36,95.48,12435.0,93.6083,93.7163,93.5691,93.6868,12435.0
2023-06-28 10:15:00,95.5,95.66,95.38,95.53,32501.0,93.7064,93.8634,93.5887,93.7359,32501.0
2023-06-28 10:20:00,95.54,95.83,95.53,95.57,20674.0,93.7457,94.0302,93.7359,93.7751,20674.0
2023-06-28 10:25:00,95.59,95.62,95.43,95.52,18659.0,93.7948,93.8242,93.6378,93.7261,18659.0
2023-06-28 10:30:00,95.57,95.68,95.56,95.62,37070.0,93.7751,93.8831,93.7653,93.8242,37070.0
2023-06-28 10:35:00,95.62,95.72,95.57,95.63,15573.0,93.8242,93.9223,93.7751,93.834,15573.0
2023-06-28 10:40:00,95.63,95.8,95.61,95.61,12141.0,93.834,94.0008,93.8144,93.8144,12141.0
2023-06-28 10:45:00,95.58,95.58,95.4,95.43,14113.0,93.7849,93.7849,93.6083,93.6378,14113.0
2023-06-28 10:50:00,95.45,95.53,95.28,95.36,14288.0,93.6574,93.7359,93.4906,93.5691,14288.0
2023-06-28 10:55:00,95.36,95.36,95.25,95.32,8383.0,93.5691,93.5691,93.4611,93.5298,8383.0
2023-06-28 11:00:00,95.28,95.37,95.27,95.34,10955.0,93.4906,93.5789,93.4808,93.5494,10955.0
2023-06-28 11:05:00,95.3,95.34,95.23,95.26,6541.0,93.5102,93.5494,93.4415,93.4709,6541.0
2023-06-28 11:10:00,95.26,95.31,95.15,95.17,9042.0,93.4709,93.52,93.363,93.3826,9042.0
2023-06-28 11:15:00,95.16,95.45,95.12,95.44,9711.0,93.3728,93.6574,93.3336,93.6476,9711.0
2023-06-28 11:20:00,95.42,95.59,95.36,95.4,7448.0,93.6279,93.7948,93.5691,93.6083,7448.0
2023-06-28 11:25:00,95.37,95.54,95.32,95.54,11215.0,93.5789,93.7457,93.5298,93.7457,11215.0
2023-06-28 11:30:00,95.54,95.55,95.43,95.51,9146.0,93.7457,93.7555,93.6378,93.7163,9146.0
2023-06-28 11:35:00,95.49,95.54,95.42,95.47,5195.0,93.6966,93.7457,93.6279,93.677,5195.0
2023-06-28 11:40:00,95.47,95.47,95.42,95.45,3857.0,93.677,93.677,93.6279,93.6574,3857.0
2023-06-28 11:45:00,95.45,95.47,95.37,95.39,9957.0,93.6574,93.677,93.5789,93.5985,9957.0
2023-06-28 11:50:00,95.36,95.38,95.33,95.35,4518.0,93.5691,93.5887,93.5396,93.5593,4518.0
2023-06-28 11:55:00,95.38,95.45,95.32,95.45,10992.0,93.5887,93.6574,93.5298,93.6574,10992.0
2023-06-28 12:00:00,95.45,95.5,95.39,95.49,12058.0,93.6574,93.7064,93.5985,93.6966,12058.0
2023-06-28 12:05:00,95.48,95.69,95.47,95.69,6150.0,93.6868,93.8929,93.677,93.8929,6150.0
2023-06-28 12:10:00,95.71,95.79,95.68,95.77,7699.0,93.9125,93.991,93.8831,93.9714,7699.0
2023-06-28 12:15:00,95.79,95.79,95.73,95.77,4146.0,93.991,93.991,93.9321,93.9714,4146.0
2023-06-28 12:20:00,95.77,95.78,95.63,95.73,12889.0,93.9714,93.9812,93.834,93.9321,12889.0
2023-06-28 12:25:00,95.7,95.7,95.46,95.56,8788.0,93.9027,93.9027,93.6672,93.7653,8788.0
2023-06-28 12:30:00,95.57,95.68,95.49,95.55,9472.0,93.7751,93.8831,93.6966,93.7555,9472.0
2023-06-28 12:35:00,95.59,95.63,95.53,95.6,5407.0,93.7948,93.834,93.7359,93.8046,5407.0
2023-06-28 12:40:00,95.58,95.58,95.38,95.42,10328.0,93.7849,93.7849,93.5887,93.6279,10328.0
2023-06-28 12:45:00,95.45,95.55,95.4,95.5,7305.0,93.6574,93.7555,93.6083,93.7064,7305.0
2023-06-28 12:50:00,95.43,95.43,95.23,95.3,11644.0,93.6378,93.6378,93.4415,93.5102,11644.0
2023-06-28 12:55:00,95.27,95.46,95.26,95.45,6888.0,93.4808,93.6672,93.4709,93.6574,6888.0
2023-06-28 13:00:00,95.45,95.54,95.33,95.38,5935.0,93.6574,93.7457,93.5396,93.5887,5935.0
2023-06-28 13:05:00,95.41,95.57,95.39,95.54,9646.0,93.6181,93.7751,93.5985,93.7457,9646.0
2023-06-28 13:10:00,95.55,95.62,95.47,95.62,6099.0,93.7555,93.8242,93.677,93.8242,6099.0
2023-06-28 13:15:00,95.65,95.77,95.64,95.7,10887.0,93.8536,93.9714,93.8438,93.9027,10887.0
2023-06-28 13:20:00,95.69,95.71,95.67,95.69,3399.0,93.8929,93.9125,93.8732,93.8929,3399.0
2023-06-28 13:25:00,95.7,95.8,95.65,95.66,15629.0,93.9027,94.0008,93.8536,93.8634,15629.0
2023-06-28 13:30:00,95.67,95.69,95.49,95.56,6609.0,93.8732,93.8929,93.6966,93.7653,6609.0
2023-06-28 13:35:00,95.63,95.75,95.62,95.67,4533.0,93.834,93.9517,93.8242,93.8732,4533.0
2023-06-28 13:40:00,95.67,95.69,95.58,95.64,55224.0,93.8732,93.8929,93.7849,93.8438,55224.0
2023-06-28 13:45:00,95.63,95.7,95.55,95.6,20533.0,93.834,93.9027,93.7555,93.8046,20533.0
2023-06-28 13:50:00,95.6,95.67,95.55,95.66,11726.0,93.8046,93.8732,93.7555,93.8634,11726.0
2023-06-28 13:55:00,95.67,95.77,95.6,95.75,15901.0,93.8732,93.9714,93.8046,93.9517,15901.0
2023-06-28 14:00:00,95.75,95.93,95.7,95.87,37637.0,93.9517,94.1284,93.9027,94.0695,37637.0
2023-06-28 14:05:00,95.87,95.89,95.79,95.81,11918.0,94.0695,94.0891,93.991,94.0106,11918.0
2023-06-28 14:10:00,95.8,95.99,95.8,95.98,17497.0,94.0008,94.1872,94.0008,94.1774,17497.0
2023-06-28 14:15:00,95.97,96.09,95.92,96.08,21922.0,94.1676,94.2854,94.1186,94.2755,21922.0
2023-06-28 14:20:00,96.06,96.22,96.06,96.22,15692.0,94.2559,94.4129,94.2559,94.4129,15692.0
2023-06-28 14:25:00,96.24,96.24,96.11,96.21,15019.0,94.4325,94.4325,94.305,94.4031,15019.0
2023-06-28 14:30:00,96.19,96.37,96.13,96.37,22579.0,94.3835,94.5601,94.3246,94.5601,22579.0
2023-06-28 14:35:00,96.33,96.4,96.3,96.3,11535.0,94.5209,94.5895,94.4914,94.4914,11535.0
2023-06-28 14:40:00,96.29,96.44,96.26,96.43,11903.0,94.4816,94.6288,94.4522,94.619,11903.0
2023-06-28 14:45:00,96.42,96.51,96.4,96.48,15808.0,94.6092,94.6975,94.5895,94.668,15808.0
2023-06-28 14:50:00,96.46,96.46,96.39,96.44,7111.0,94.6484,94.6484,94.5797,94.6288,7111.0
2023-06-28 14:55:00,96.4,96.47,96.33,96.46,16611.0,94.5895,94.6582,94.5209,94.6484,16611.0
2023-06-28 15:00:00,96.45,96.47,96.24,96.28,11327.0,94.6386,94.6582,94.4325,94.4718,11327.0
2023-06-28 15:05:00,96.27,96.31,96.16,96.2,29011.0,94.462,94.5012,94.354,94.3933,29011.0
2023-06-28 15:10:00,96.19,96.31,96.18,96.26,23728.0,94.3835,94.5012,94.3737,94.4522,23728.0
2023-06-28 15:15:00,96.27,96.27,96.22,96.23,9075.0,94.462,94.462,94.4129,94.4227,9075.0
2023-06-28 15:20:00,96.23,96.35,96.19,96.34,16436.0,94.4227,94.5405,94.3835,94.5307,16436.0
2023-06-28 15:25:00,96.34,96.42,96.27,96.42,13962.0,94.5307,94.6092,94.462,94.6092,13962.0
2023-06-28 15:30:00,96.38,96.48,96.33,96.39,28162.0,94.5699,94.668,94.5209,94.5797,28162.0
2023-06-28 15:35:00,96.39,96.47,96.34,96.44,21962.0,94.5797,94.6582,94.5307,94.6288,21962.0
2023-06-28 15:40:00,96.44,96.6,96.43,96.48,32544.0,94.6288,94.7858,94.619,94.668,32544.0
2023-06-28 15:45:00,96.48,96.59,96.46,96.56,38734.0,94.668,94.776,94.6484,94.7465,38734.0
2023-06-28 15:50:00,96.56,96.92,96.53,96.88,100101.0,94.7465,95.0998,94.7171,95.0605,100101.0
2023-06-28 15:55:00,96.86,97.06,96.7,97.05,142181.0,95.0409,95.2371,94.8839,95.2273,142181.0
2023-06-29 09:30:00,97.85,97.85,96.96,97.19,19078.0,96.0123,96.0123,95.139,95.3647,19078.0
2023-06-29 09:35:00,97.49,98.04,97.43,98.03,19430.0,95.6591,96.1987,95.6002,96.1889,19430.0
2023-06-29 09:40:00,98.03,98.17,97.77,97.88,6167.0,96.1889,96.3263,95.9338,96.0417,6167.0
2023-06-29 09:45:00,97.87,98.15,97.76,97.9,22060.0,96.0319,96.3067,95.924,96.0614,22060.0
2023-06-29 09:50:00,97.99,98.04,97.9,98.03,3623.0,96.1497,96.1987,96.0614,96.1889,3623.0
2023-06-29 09:55:00,98.03,98.03,97.73,97.79,9133.0,96.1889,96.1889,95.8946,95.9534,9133.0
2023-06-29 10:00:00,97.77,98.02,97.77,97.87,7343.0,95.9338,96.1791,95.9338,96.0319,7343.0
2023-06-29 10:05:00,97.87,98.04,97.69,97.82,17695.0,96.0319,96.1987,95.8553,95.9829,17695.0
2023-06-29 10:10:00,97.81,97.81,97.47,97.56,24188.0,95.9731,95.9731,95.6394,95.7278,24188.0
2023-06-29 10:15:00,97.62,97.93,97.6,97.93,30825.0,95.7866,96.0908,95.767,96.0908,30825.0
2023-06-29 10:20:00,98.0,98.06,97.66,97.72,10035.0,96.1595,96.2184,95.8259,95.8847,10035.0
2023-06-29 10:25:00,97.61,97.71,97.54,97.59,7294.0,95.7768,95.8749,95.7081,95.7572,7294.0
2023-06-29 10:30:00,97.62,97.98,97.62,97.98,7952.0,95.7866,96.1399,95.7866,96.1399,7952.0
2023-06-29 10:35:00,97.93,98.13,97.88,98.13,15693.0,96.0908,96.287,96.0417,96.287,15693.0
2023-06-29 10:40:00,98.1,98.46,98.09,98.42,29026.0,96.2576,96.6108,96.2478,96.5716,29026.0
2023-06-29 10:45:00,98.43,98.43,98.08,98.26,31915.0,96.5814,96.5814,96.238,96.4146,31915.0
2023-06-29 10:50:00,98.25,98.3,97.97,97.97,7732.0,96.4048,96.4539,96.1301,96.1301,7732.0
2023-06-29 10:55:00,97.92,97.92,97.74,97.85,9940.0,96.081,96.081,95.9044,96.0123,9940.0
2023-06-29 11:00:00,97.83,97.83,97.49,97.49,11752.0,95.9927,95.9927,95.6591,95.6591,11752.0
2023-06-29 11:05:00,97.45,97.51,97.3,97.34,8220.0,95.6198,95.6787,95.4726,95.5119,8220.0
2023-06-29 11:10:00,97.3,97.42,97.3,97.39,14797.0,95.4726,95.5904,95.4726,95.5609,14797.0
2023-06-29 11:15:00,97.36,97.47,97.3,97.33,7785.0,95.5315,95.6394,95.4726,95.5021,7785.0
2023-06-29 11:20:00,97.28,97.42,97.21,97.41,7621.0,95.453,95.5904,95.3843,95.5806,7621.0
2023-06-29 11:25:00,97.4,97.42,97.26,97.34,4940.0,95.5708,95.5904,95.4334,95.5119,4940.0
2023-06-29 11:30:00,97.42,97.43,97.25,97.25,5301.0,95.5904,95.6002,95.4236,95.4236,5301.0
2023-06-29 11:35:00,97.27,97.45,97.27,97.45,3045.0,95.4432,95.6198,95.4432,95.6198,3045.0
2023-06-29 11:40:00,97.49,97.6,97.45,97.45,5106.0,95.6591,95.767,95.6198,95.6198,5106.0
2023-06-29 11:45:00,97.43,97.45,97.36,97.37,5035.0,95.6002,95.6198,95.5315,95.5413,5035.0
2023-06-29 11:50:00,97.37,97.51,97.3,97.48,5626.0,95.5413,95.6787,95.4726,95.6493,5626.0
2023-06-29 11:55:00,97.47,97.47,97.28,97.36,5845.0,95.6394,95.6394,95.453,95.5315,5845.0
2023-06-29 12:00:00,97.42,97.51,97.38,97.47,2292.0,95.5904,95.6787,95.5511,95.6394,2292.0
2023-06-29 12:05:00,97.45,97.46,97.34,97.44,6564.0,95.6198,95.6296,95.5119,95.61,6564.0
2023-06-29 12:10:00,97.44,97.44,97.22,97.31,5861.0,95.61,95.61,95.3941,95.4824,5861.0
2023-06-29 12:15:00,97.31,97.38,97.31,97.38,4833.0,95.4824,95.5511,95.4824,95.5511,4833.0
2023-06-29 12:20:00,97.38,97.45,97.37,97.44,12165.0,95.5511,95.6198,95.5413,95.61,12165.0
2023-06-29 12:25:00,97.44,97.47,97.39,97.46,14043.0,95.61,95.6394,95.5609,95.6296,14043.0
2023-06-29 12:30:00,97.47,97.57,97.44,97.52,14475.0,95.6394,95.7376,95.61,95.6885,14475.0
2023-06-29 12:35:00,97.55,97.7,97.54,97.7,4791.0,95.7179,95.8651,95.7081,95.8651,4791.0
2023-06-29 12:40:00,97.66,97.79,97.64,97.79,8055.0,95.8259,95.9534,95.8063,95.9534,8055.0
2023-06-29 12:45:00,97.79,97.79,97.68,97.69,4887.0,95.9534,95.9534,95.8455,95.8553,4887.0
2023-06-29 12:50:00,97.67,97.74,97.65,97.65,2125.0,95.8357,95.9044,95.8161,95.8161,2125.0
2023-06-29 12:55:00,97.62,97.65,97.49,97.53,3700.0,95.7866,95.8161,95.6591,95.6983,3700.0
2023-06-29 13:00:00,97.6,97.6,97.49,97.49,4248.0,95.767,95.767,95.6591,95.6591,4248.0
2023-06-29 13:05:00,97.46,97.46,97.31,97.38,7075.0,95.6296,95.6296,95.4824,95.5511,7075.0
2023-06-29 13:10:00,97.4,97.4,97.22,97.26,3506.0,95.5708,95.5708,95.3941,95.4334,3506.0
2023-06-29 13:15:00,97.28,97.33,97.27,97.31,2057.0,95.453,95.5021,95.4432,95.4824,2057.0
2023-06-29 13:20:00,97.25,97.5,97.24,97.45,5141.0,95.4236,95.6689,95.4138,95.6198,5141.0
2023-06-29 13:25:00,97.45,97.62,97.45,97.62,3902.0,95.6198,95.7866,95.6198,95.7866,3902.0
2023-06-29 13:30:00,97.61,97.66,97.57,97.59,7303.0,95.7768,95.8259,95.7376,95.7572,7303.0
2023-06-29 13:35:00,97.6,97.6,97.39,97.49,7102.0,95.767,95.767,95.5609,95.6591,7102.0
2023-06-29 13:40:00,97.51,97.51,97.38,97.44,5639.0,95.6787,95.6787,95.5511,95.61,5639.0
2023-06-29 13:45:00,97.44,97.47,97.39,97.44,4248.0,95.61,95.6394,95.5609,95.61,4248.0
2023-06-29 13:50:00,97.45,97.45,97.28,97.28,2140.0,95.6198,95.6198,95.453,95.453,2140.0
2023-06-29 13:55:00,97.34,97.34,97.19,97.26,7447.0,95.5119,95.5119,95.3647,95.4334,7447.0
2023-06-29 14:00:00,97.26,97.26,97.04,97.11,6944.0,95.4334,95.4334,95.2175,95.2862,6944.0
2023-06-29 14:05:00,97.09,97.19,97.04,97.19,9349.0,95.2666,95.3647,95.2175,95.3647,9349.0
2023-06-29 14:10:00,97.19,97.24,97.11,97.11,4620.0,95.3647,95.4138,95.2862,95.2862,4620.0
2023-06-29 14:15:00,97.08,97.24,97.08,97.24,8804.0,95.2568,95.4138,95.2568,95.4138,8804.0
2023-06-29 14:20:00,97.24,97.27,97.22,97.26,5972.0,95.4138,95.4432,95.3941,95.4334,5972.0
2023-06-29 14:25:00,97.26,97.26,97.07,97.11,4584.0,95.4334,95.4334,95.247,95.2862,4584.0
2023-06-29 14:30:00,97.12,97.14,97.07,97.1,5140.0,95.296,95.3156,95.247,95.2764,5140.0
2023-06-29 14:35:00,97.11,97.25,97.1,97.25,17355.0,95.2862,95.4236,95.2764,95.4236,17355.0
2023-06-29 14:40:00,97.26,97.26,97.1,97.15,13313.0,95.4334,95.4334,95.2764,95.3255,13313.0
2023-06-29 14:45:00,97.15,97.17,96.99,97.08,11811.0,95.3255,95.3451,95.1685,95.2568,11811.0
2023-06-29 14:50:00,97.1,97.1,96.94,96.98,5437.0,95.2764,95.2764,95.1194,95.1586,5437.0
2023-06-29 14:55:00,96.99,97.06,96.94,97.03,4475.0,95.1685,95.2371,95.1194,95.2077,4475.0
2023-06-29 15:00:00,97.03,97.09,96.99,97.02,7104.0,95.2077,95.2666,95.1685,95.1979,7104.0
2023-06-29 15:05:00,97.04,97.04,97.0,97.03,3873.0,95.2175,95.2175,95.1783,95.2077,3873.0
2023-06-29 15:10:00,97.04,97.04,96.91,96.93,8289.0,95.2175,95.2175,95.09,95.1096,8289.0
2023-06-29 15:15:00,96.95,97.03,96.91,96.94,14944.0,95.1292,95.2077,95.09,95.1194,14944.0
2023-06-29 15:20:00,96.96,97.11,96.94,97.11,5278.0,95.139,95.2862,95.1194,95.2862,5278.0
2023-06-29 15:25:00,97.14,97.16,97.0,97.06,7008.0,95.3156,95.3353,95.1783,95.2371,7008.0
2023-06-29 15:30:00,97.05,97.13,97.05,97.06,6708.0,95.2273,95.3058,95.2273,95.2371,6708.0
2023-06-29 15:35:00,97.06,97.13,96.97,97.01,14333.0,95.2371,95.3058,95.1488,95.1881,14333.0
2023-06-29 15:40:00,97.02,97.02,96.97,96.98,12946.0,95.1979,95.1979,95.1488,95.1586,12946.0
2023-06-29 15:45:00,96.98,96.99,96.9,96.93,39783.0,95.1586,95.1685,95.0801,95.1096,39783.0
2023-06-29 15:50:00,96.92,97.1,96.87,97.01,40948.0,95.0998,95.2764,95.0507,95.1881,40948.0
2023-06-29 15:55:00,96.99,97.09,96.92,96.99,79871.0,95.1685,95.2666,95.0998,95.1685,79871.0
2023-06-30 09:30:00,98.16,98.33,97.93,98.19,24000.0,96.3165,96.4833,96.0908,96.3459,24000.0
2023-06-30 09:35:00,98.07,98.36,98.0,98.3,38598.0,96.2282,96.5127,96.1595,96.4539,38598.0
2023-06-30 09:40:00,98.29,98.68,98.29,98.59,11523.0,96.444,96.8267,96.444,96.7384,11523.0
2023-06-30 09:45:00,98.67,98.74,98.43,98.63,14119.0,96.8169,96.8856,96.5814,96.7777,14119.0
2023-06-30 09:50:00,98.66,99.03,98.63,99.03,18339.0,96.8071,97.1701,96.7777,97.1701,18339.0
2023-06-30 09:55:00,99.04,99.39,99.04,99.13,11539.0,97.18,97.5234,97.18,97.2683,11539.0
2023-06-30 10:00:00,99.08,99.48,99.07,99.31,16968.0,97.2192,97.6117,97.2094,97.4449,16968.0
2023-06-30 10:05:00,99.31,99.35,98.98,99.01,24393.0,97.4449,97.4841,97.1211,97.1505,24393.0
2023-06-30 10:10:00,99.01,99.01,98.63,98.63,7375.0,97.1505,97.1505,96.7777,96.7777,7375.0
2023-06-30 10:15:00,98.62,98.73,98.44,98.44,21381.0,96.7678,96.8758,96.5912,96.5912,21381.0
2023-06-30 10:20:00,98.39,98.47,98.21,98.23,3812.0,96.5422,96.6207,96.3655,96.3852,3812.0
2023-06-30 10:25:00,98.14,98.19,98.08,98.17,5017.0,96.2969,96.3459,96.238,96.3263,5017.0
2023-06-30 10:30:00,98.19,98.24,98.1,98.1,5916.0,96.3459,96.395,96.2576,96.2576,5916.0
2023-06-30 10:35:00,98.08,98.08,97.73,97.78,7957.0,96.238,96.238,95.8946,95.9436,7957.0
2023-06-30 10:40:00,97.76,97.87,97.73,97.73,4757.0,95.924,96.0319,95.8946,95.8946,4757.0
2023-06-30 10:45:00,97.76,98.05,97.75,97.93,13335.0,95.924,96.2086,95.9142,96.0908,13335.0
2023-06-30 10:50:00,97.93,98.08,97.85,97.98,5787.0,96.0908,96.238,96.0123,96.1399,5787.0
2023-06-30 10:55:00,97.98,98.16,97.94,98.16,5832.0,96.1399,96.3165,96.1006,96.3165,5832.0
2023-06-30 11:00:00,98.16,98.21,98.03,98.03,7513.0,96.3165,96.3655,96.1889,96.1889,7513.0
2023-06-30 11:05:00,98.04,98.04,97.86,98.01,4149.0,96.1987,96.1987,96.0221,96.1693,4149.0
2023-06-30 11:10:00,98.02,98.1,97.9,97.95,4691.0,96.1791,96.2576,96.0614,96.1104,4691.0
2023-06-30 11:15:00,97.98,98.03,97.94,97.97,3010.0,96.1399,96.1889,96.1006,96.1301,3010.0
2023-06-30 11:20:00,97.94,98.07,97.94,98.02,4418.0,96.1006,96.2282,96.1006,96.1791,4418.0
2023-06-30 11:25:00,97.98,97.98,97.87,97.93,4452.0,96.1399,96.1399,96.0319,96.0908,4452.0
2023-06-30 11:30:00,97.96,98.03,97.79,98.02,5245.0,96.1202,96.1889,95.9534,96.1791,5245.0
2023-06-30 11:35:00,98.03,98.11,97.96,97.97,4267.0,96.1889,96.2674,96.1202,96.1301,4267.0
2023-06-30 11:40:00,97.94,97.97,97.84,97.84,5356.0,96.1006,96.1301,96.0025,96.0025,5356.0
2023-06-30 11:45:00,97.79,97.88,97.76,97.83,5248.0,95.9534,96.0417,95.924,95.9927,5248.0
2023-06-30 11:50:00,97.85,97.85,97.75,97.78,5561.0,96.0123,96.0123,95.9142,95.9436,5561.0
2023-06-30 11:55:00,97.78,97.89,97.75,97.87,6564.0,95.9436,96.0516,95.9142,96.0319,6564.0
2023-06-30 12:00:00,97.87,98.04,97.85,98.03,2847.0,96.0319,96.1987,96.0123,96.1889,2847.0
2023-06-30 12:05:00,97.99,98.14,97.99,98.07,2152.0,96.1497,96.2969,96.1497,96.2282,2152.0
2023-06-30 12:10:00,98.09,98.16,98.08,98.14,5946.0,96.2478,96.3165,96.238,96.2969,5946.0
2023-06-30 12:15:00,98.13,98.18,98.11,98.18,5693.0,96.287,96.3361,96.2674,96.3361,5693.0
2023-06-30 12:20:00,98.22,98.27,98.18,98.19,8296.0,96.3754,96.4244,96.3361,96.3459,8296.0
2023-06-30 12:25:00,98.2,98.21,98.08,98.21,7056.0,96.3557,96.3655,96.238,96.3655,7056.0
2023-06-30 12:30:00,98.24,98.48,98.23,98.48,12556.0,96.395,96.6305,96.3852,96.6305,12556.0
2023-06-30 12:35:00,98.5,98.86,98.5,98.86,22197.0,96.6501,97.0033,96.6501,97.0033,22197.0
2023-06-30 12:40:00,98.84,98.97,98.8,98.93,11019.0,96.9837,97.1113,96.9445,97.072,11019.0
2023-06-30 12:45:00,98.9,98.96,98.75,98.75,11396.0,97.0426,97.1015,96.8954,96.8954,11396.0
2023-06-30 12:50:00,98.73,98.78,98.67,98.74,5308.0,96.8758,96.9248,96.8169,96.8856,5308.0
2023-06-30 12:55:00,98.75,98.83,98.72,98.83,2371.0,96.8954,96.9739,96.866,96.9739,2371.0
2023-06-30 13:00:00,98.81,98.83,98.65,98.69,5730.0,96.9543,96.9739,96.7973,96.8365,5730.0
2023-06-30 13:05:00,98.69,98.73,98.66,98.67,3688.0,96.8365,96.8758,96.8071,96.8169,3688.0
2023-06-30 13:10:00,98.67,98.71,98.66,98.66,3627.0,96.8169,96.8562,96.8071,96.8071,3627.0
2023-06-30 13:15:00,98.67,98.83,98.67,98.79,9191.0,96.8169,96.9739,96.8169,96.9347,9191.0
2023-06-30 13:20:00,98.78,98.78,98.71,98.76,4509.0,96.9248,96.9248,96.8562,96.9052,4509.0
2023-06-30 13:25:00,98.74,98.81,98.73,98.75,4691.0,96.8856,96.9543,96.8758,96.8954,4691.0
2023-06-30 13:30:00,98.75,98.89,98.75,98.89,3026.0,96.8954,97.0328,96.8954,97.0328,3026.0
2023-06-30 13:35:00,98.91,99.07,98.91,98.99,10396.0,97.0524,97.2094,97.0524,97.1309,10396.0
2023-06-30 13:40:00,99.01,99.03,98.92,98.93,2311.0,97.1505,97.1701,97.0622,97.072,2311.0
2023-06-30 13:45:00,98.96,98.99,98.93,98.99,4164.0,97.1015,97.1309,97.072,97.1309,4164.0
2023-06-30 13:50:00,98.98,99.0,98.83,98.83,4618.0,97.1211,97.1407,96.9739,96.9739,4618.0
2023-06-30 13:55:00,98.8,98.81,98.75,98.79,1506.0,96.9445,96.9543,96.8954,96.9347,1506.0
2023-06-30 14:00:00,98.79,98.82,98.71,98.71,9200.0,96.9347,96.9641,96.8562,96.8562,9200.0
2023-06-30 14:05:00,98.72,98.91,98.72,98.9,6851.0,96.866,97.0524,96.866,97.0426,6851.0
2023-06-30 14:10:00,98.86,98.92,98.86,98.88,2916.0,97.0033,97.0622,97.0033,97.023,2916.0
2023-06-30 14:15:00,98.92,98.93,98.86,98.88,7640.0,97.0622,97.072,97.0033,97.023,7640.0
2023-06-30 14:20:00,98.89,98.92,98.83,98.9,8435.0,97.0328,97.0622,96.9739,97.0426,8435.0
2023-06-30 14:25:00,98.92,99.15,98.91,99.11,6014.0,97.0622,97.2879,97.0524,97.2486,6014.0
2023-06-30 14:30:00,99.11,99.15,99.08,99.09,9769.0,97.2486,97.2879,97.2192,97.229,9769.0
2023-06-30 14:35:00,99.1,99.13,99.0,99.04,5866.0,97.2388,97.2683,97.1407,97.18,5866.0
2023-06-30 14:40:00,99.0,99.11,98.99,99.09,8638.0,97.1407,97.2486,97.1309,97.229,8638.0
2023-06-30 14:45:00,99.07,99.09,98.99,99.01,8774.0,97.2094,97.229,97.1309,97.1505,8774.0
2023-06-30 14:50:00,99.0,99.05,98.97,99.04,4454.0,97.1407,97.1898,97.1113,97.18,4454.0
2023-06-30 14:55:00,99.04,99.06,98.97,99.06,7295.0,97.18,97.1996,97.1113,97.1996,7295.0
2023-06-30 15:00:00,99.1,99.1,98.97,99.03,4246.0,97.2388,97.2388,97.1113,97.1701,4246.0
2023-06-30 15:05:00,99.0,99.0,98.93,98.94,5612.0,97.1407,97.1407,97.072,97.0818,5612.0
2023-06-30 15:10:00,98.92,98.99,98.91,98.97,5724.0,97.0622,97.1309,97.0524,97.1113,5724.0
2023-06-30 15:15:00,98.98,99.1,98.97,99.07,6781.0,97.1211,97.2388,97.1113,97.2094,6781.0
2023-06-30 15:20:00,99.05,99.05,98.92,98.95,7667.0,97.1898,97.1898,97.0622,97.0916,7667.0
2023-06-30 15:25:00,98.96,98.97,98.94,98.94,5187.0,97.1015,97.1113,97.0818,97.0818,5187.0
2023-06-30 15:30:00,98.94,98.94,98.89,98.91,6969.0,97.0818,97.0818,97.0328,97.0524,6969.0
2023-06-30 15:35:00,98.91,98.97,98.86,98.97,17137.0,97.0524,97.1113,97.0033,97.1113,17137.0
2023-06-30 15:40:00,98.98,99.02,98.86,98.88,10936.0,97.1211,97.1603,97.0033,97.023,10936.0
2023-06-30 15:45:00,98.87,98.92,98.82,98.91,29908.0,97.0131,97.0622,96.9641,97.0524,29908.0
2023-06-30 15:50:00,98.91,98.92,98.7,98.79,78496.0,97.0524,97.0622,96.8463,96.9347,78496.0
2023-06-30 15:55:00,98.81,98.81,98.5,98.51,88833.0,96.9543,96.9543,96.6501,96.6599,88833.0
2023-07-03 09:30:00,100.79,101.88,100.44,100.95,89059.0,98.8971,99.9666,98.5537,99.0541,89059.0
2023-07-03 09:35:00,100.94,101.14,99.79,100.13,45974.0,99.0443,99.2405,97.9159,98.2495,45974.0
2023-07-03 09:40:00,100.13,100.89,100.01,100.88,24526.0,98.2495,98.9952,98.1317,98.9854,24526.0
2023-07-03 09:45:00,101.11,101.43,100.78,101.39,42348.0,99.2111,99.5251,98.8873,99.4858,42348.0
2023-07-03 09:50:00,101.39,101.65,101.35,101.51,21488.0,99.4858,99.7409,99.4466,99.6036,21488.0
2023-07-03 09:55:00,101.46,101.97,101.35,101.93,21608.0,99.5545,100.0549,99.4466,100.0157,21608.0
2023-07-03 10:00:00,101.94,102.19,101.39,101.62,49713.0,100.0255,100.2708,99.4858,99.7115,49713.0
2023-07-03 10:05:00,101.66,101.73,101.46,101.51,11563.0,99.7508,99.8194,99.5545,99.6036,11563.0
2023-07-03 10:10:00,101.47,101.51,101.28,101.4,17820.0,99.5643,99.6036,99.3779,99.4956,17820.0
2023-07-03 10:15:00,101.4,101.48,101.16,101.22,5500.0,99.4956,99.5741,99.2601,99.319,5500.0
2023-07-03 10:20:00,101.23,101.44,101.2,101.33,16827.0,99.3288,99.5349,99.2994,99.4269,16827.0
2023-07-03 10:25:00,101.36,101.39,101.17,101.28,8927.0,99.4564,99.4858,99.27,99.3779,8927.0
2023-07-03 10:30:00,101.28,101.36,100.98,101.15,12954.0,99.3779,99.4564,99.0835,99.2503,12954.0
2023-07-03 10:35:00,101.2,101.21,100.82,101.02,11706.0,99.2994,99.3092,98.9265,99.1228,11706.0
2023-07-03 10:40:00,101.02,101.17,100.91,101.06,8563.0,99.1228,99.27,99.0148,99.162,8563.0
2023-07-03 10:45:00,101.04,101.47,101.04,101.43,14732.0,99.1424,99.5643,99.1424,99.5251,14732.0
2023-07-03 10:50:00,101.44,101.49,101.27,101.48,18204.0,99.5349,99.5839,99.3681,99.5741,18204.0
2023-07-03 10:55:00,101.49,101.76,101.23,101.26,22831.0,99.5839,99.8489,99.3288,99.3583,22831.0
2023-07-03 11:00:00,101.28,101.57,101.22,101.54,12167.0,99.3779,99.6624,99.319,99.633,12167.0
2023-07-03 11:05:00,101.54,101.69,101.49,101.69,4976.0,99.633,99.7802,99.5839,99.7802,4976.0
2023-07-03 11:10:00,101.7,101.77,101.53,101.64,8186.0,99.79,99.8587,99.6232,99.7311,8186.0
2023-07-03 11:15:00,101.68,101.68,101.51,101.54,8930.0,99.7704,99.7704,99.6036,99.633,8930.0
2023-07-03 11:20:00,101.48,101.59,101.42,101.59,5061.0,99.5741,99.6821,99.5153,99.6821,5061.0
2023-07-03 11:25:00,101.59,101.78,101.59,101.78,4924.0,99.6821,99.8685,99.6821,99.8685,4924.0
2023-07-03 11:30:00,101.73,101.74,101.53,101.66,10389.0,99.8194,99.8292,99.6232,99.7508,10389.0
2023-07-03 11:35:00,101.65,101.87,101.56,101.79,5346.0,99.7409,99.9568,99.6526,99.8783,5346.0
2023-07-03 11:40:00,101.81,101.97,101.8,101.96,6253.0,99.8979,100.0549,99.8881,100.0451,6253.0
2023-07-03 11:45:00,101.95,101.98,101.85,101.96,8157.0,100.0353,100.0647,99.9372,100.0451,8157.0
2023-07-03 11:50:00,101.95,102.12,101.95,102.12,8383.0,100.0353,100.2021,100.0353,100.2021,8383.0
2023-07-03 11:55:00,102.12,102.27,102.05,102.27,8156.0,100.2021,100.3493,100.1334,100.3493,8156.0
2023-07-03 12:00:00,102.3,102.33,102.11,102.16,9888.0,100.3787,100.4082,100.1923,100.2414,9888.0
2023-07-03 12:05:00,102.19,102.4,102.15,102.34,10723.0,100.2708,100.4769,100.2315,100.418,10723.0
2023-07-03 12:10:00,102.33,102.49,102.26,102.49,20655.0,100.4082,100.5652,100.3395,100.5652,20655.0
2023-07-03 12:15:00,102.47,102.47,102.05,102.13,22068.0,100.5455,100.5455,100.1334,100.2119,22068.0
2023-07-03 12:20:00,102.18,102.26,102.07,102.09,14442.0,100.261,100.3395,100.1531,100.1727,14442.0
2023-07-03 12:25:00,102.05,102.33,102.05,102.32,14268.0,100.1334,100.4082,100.1334,100.3984,14268.0
2023-07-03 12:30:00,102.33,102.38,102.25,102.27,11793.0,100.4082,100.4572,100.3297,100.3493,11793.0
2023-07-03 12:35:00,102.26,102.32,102.18,102.25,34231.0,100.3395,100.3984,100.261,100.3297,34231.0
2023-07-03 12:40:00,102.23,102.25,102.08,102.23,17464.0,100.31,100.3297,100.1629,100.31,17464.0
2023-07-03 12:45:00,102.23,102.43,102.11,102.39,30283.0,100.31,100.5063,100.1923,100.467,30283.0
2023-07-03 12:50:00,102.39,102.41,102.14,102.22,56048.0,100.467,100.4867,100.2217,100.3002,56048.0
2023-07-03 12:55:00,102.18,102.28,102.13,102.16,71238.0,100.261,100.3591,100.2119,100.2414,71238.0
2023-07-05 09:30:00,100.49,100.49,99.82,100.42,53558.0,98.6027,98.6027,97.9453,98.534,53558.0
2023-07-05 09:35:00,100.47,101.35,100.42,101.35,11024.0,98.5831,99.4466,98.534,99.4466,11024.0
2023-07-05 09:40:00,101.41,101.63,101.14,101.23,25014.0,99.5054,99.7213,99.2405,99.3288,25014.0
2023-07-05 09:45:00,101.2,101.8,101.15,101.8,14931.0,99.2994,99.8881,99.2503,99.8881,14931.0
2023-07-05 09:50:00,101.8,101.91,101.63,101.66,10415.0,99.8881,99.9961,99.7213,99.7508,10415.0
2023-07-05 09:55:00,101.66,101.92,101.53,101.87,12731.0,99.7508,100.0059,99.6232,99.9568,12731.0
2023-07-05 10:00:00,101.97,102.38,101.94,102.28,13008.0,100.0549,100.4572,100.0255,100.3591,13008.0
2023-07-05 10:05:00,102.27,102.28,102.12,102.13,9066.0,100.3493,100.3591,100.2021,100.2119,9066.0
2023-07-05 10:10:00,102.14,102.14,102.02,102.06,12764.0,100.2217,100.2217,100.104,100.1432,12764.0
2023-07-05 10:15:00,102.05,102.5,102.02,102.44,22742.0,100.1334,100.575,100.104,100.5161,22742.0
2023-07-05 10:20:00,102.42,102.54,102.18,102.35,24899.0,100.4965,100.6142,100.261,100.4278,24899.0
2023-07-05 10:25:00,102.37,102.46,102.18,102.39,18165.0,100.4474,100.5357,100.261,100.467,18165.0
2023-07-05 10:30:00,102.39,102.73,102.37,102.59,23838.0,100.467,100.8007,100.4474,100.6633,23838.0
2023-07-05 10:35:00,102.59,102.63,102.39,102.55,18896.0,100.6633,100.7025,100.467,100.624,18896.0
2023-07-05 10:40:00,102.57,102.74,102.54,102.63,15267.0,100.6437,100.8105,100.6142,100.7025,15267.0
2023-07-05 10:45:00,102.62,102.71,102.48,102.71,18072.0,100.6927,100.781,100.5554,100.781,18072.0
2023-07-05 10:50:00,102.69,103.06,102.64,103.06,18221.0,100.7614,101.1245,100.7123,101.1245,18221.0
2023-07-05 10:55:00,103.04,103.21,103.0,103.05,25473.0,101.1048,101.2716,101.0656,101.1146,25473.0
2023-07-05 11:00:00,103.04,103.3,102.94,103.28,32073.0,101.1048,101.36,101.0067,101.3403,32073.0
2023-07-05 11:05:00,103.28,103.62,103.25,103.56,20849.0,101.3403,101.6739,101.3109,101.6151,20849.0
2023-07-05 11:10:00,103.53,103.74,103.49,103.72,14833.0,101.5856,101.7917,101.5464,101.7721,14833.0
2023-07-05 11:15:00,103.71,103.78,103.6,103.76,23832.0,101.7623,101.8309,101.6543,101.8113,23832.0
2023-07-05 11:20:00,103.79,103.87,103.72,103.86,38395.0,101.8407,101.9192,101.7721,101.9094,38395.0
2023-07-05 11:25:00,103.86,104.05,103.79,104.02,18543.0,101.9094,102.0959,101.8407,102.0664,18543.0
2023-07-05 11:30:00,104.01,104.1,104.0,104.1,9412.0,102.0566,102.1449,102.0468,102.1449,9412.0
2023-07-05 11:35:00,104.11,104.17,104.08,104.14,9013.0,102.1547,102.2136,102.1253,102.1842,9013.0
2023-07-05 11:40:00,104.14,104.22,104.1,104.19,11156.0,102.1842,102.2627,102.1449,102.2332,11156.0
2023-07-05 11:45:00,104.2,104.41,104.2,104.25,13191.0,102.243,102.4491,102.243,102.2921,13191.0
2023-07-05 11:50:00,104.29,104.34,104.22,104.25,8543.0,102.3314,102.3804,102.2627,102.2921,8543.0
2023-07-05 11:55:00,104.26,104.36,104.19,104.19,10398.0,102.3019,102.4,102.2332,102.2332,10398.0
2023-07-05 12:00:00,104.19,104.32,104.14,104.32,13964.0,102.2332,102.3608,102.1842,102.3608,13964.0
2023-07-05 12:05:00,104.32,104.4,104.29,104.36,15957.0,102.3608,102.4393,102.3314,102.4,15957.0
2023-07-05 12:10:00,104.38,104.42,104.26,104.33,6430.0,102.4197,102.4589,102.3019,102.3706,6430.0
2023-07-05 12:15:00,104.35,104.54,104.34,104.43,47150.0,102.3902,102.5767,102.3804,102.4687,47150.0
2023-07-05 12:20:00,104.39,104.39,104.09,104.09,26567.0,102.4295,102.4295,102.1351,102.1351,26567.0
2023-07-05 12:25:00,104.12,104.15,103.65,103.76,16950.0,102.1646,102.194,101.7034,101.8113,16950.0
2023-07-05 12:30:00,103.77,103.93,103.77,103.91,43688.0,101.8211,101.9781,101.8211,101.9585,43688.0
2023-07-05 12:35:00,103.95,104.06,103.87,104.06,11682.0,101.9977,102.1057,101.9192,102.1057,11682.0
2023-07-05 12:40:00,104.07,104.07,103.87,103.88,7088.0,102.1155,102.1155,101.9192,101.9291,7088.0
2023-07-05 12:45:00,103.83,103.99,103.83,103.97,4305.0,101.88,102.037,101.88,102.0174,4305.0
2023-07-05 12:50:00,103.99,104.24,103.99,104.22,16137.0,102.037,102.2823,102.037,102.2627,16137.0
2023-07-05 12:55:00,104.24,104.32,104.22,104.23,9404.0,102.2823,102.3608,102.2627,102.2725,9404.0
2023-07-05 13:00:00,104.22,104.29,104.21,104.28,27159.0,102.2627,102.3314,102.2529,102.3215,27159.0
2023-07-05 13:05:00,104.29,104.32,104.25,104.29,5488.0,102.3314,102.3608,102.2921,102.3314,5488.0
2023-07-05 13:10:00,104.26,104.29,104.18,104.25,16331.0,102.3019,102.3314,102.2234,102.2921,16331.0
2023-07-05 13:15:00,104.25,104.28,104.21,104.25,13550.0,102.2921,102.3215,102.2529,102.2921,13550.0
2023-07-05 13:20:00,104.27,104.48,104.26,104.45,10448.0,102.3117,102.5178,102.3019,102.4884,10448.0
2023-07-05 13:25:00,104.45,104.45,104.36,104.38,24962.0,102.4884,102.4884,102.4,102.4197,24962.0
2023-07-05 13:30:00,104.37,104.41,104.37,104.38,19185.0,102.4099,102.4491,102.4099,102.4197,19185.0
2023-07-05 13:35:00,104.38,104.4,104.33,104.38,11883.0,102.4197,102.4393,102.3706,102.4197,11883.0
2023-07-05 13:40:00,104.37,104.48,104.37,104.46,11179.0,102.4099,102.5178,102.4099,102.4982,11179.0
2023-07-05 13:45:00,104.46,104.49,104.35,104.48,15867.0,102.4982,102.5276,102.3902,102.5178,15867.0
2023-07-05 13:50:00,104.48,104.58,104.39,104.58,17723.0,102.5178,102.6159,102.4295,102.6159,17723.0
2023-07-05 13:55:00,104.59,104.62,104.56,104.58,9459.0,102.6257,102.6552,102.5963,102.6159,9459.0
2023-07-05 14:00:00,104.57,104.61,104.49,104.6,21509.0,102.6061,102.6453,102.5276,102.6355,21509.0
2023-07-05 14:05:00,104.59,104.6,104.49,104.54,13937.0,102.6257,102.6355,102.5276,102.5767,13937.0
2023-07-05 14:10:00,104.57,104.61,104.49,104.59,13434.0,102.6061,102.6453,102.5276,102.6257,13434.0
2023-07-05 14:15:00,104.59,104.6,104.32,104.33,25547.0,102.6257,102.6355,102.3608,102.3706,25547.0
2023-07-05 14:20:00,104.32,104.47,104.28,104.44,46597.0,102.3608,102.508,102.3215,102.4785,46597.0
2023-07-05 14:25:00,104.44,104.58,104.44,104.51,8844.0,102.4785,102.6159,102.4785,102.5472,8844.0
2023-07-05 14:30:00,104.5,104.55,104.48,104.5,8945.0,102.5374,102.5865,102.5178,102.5374,8945.0
2023-07-05 14:35:00,104.51,104.65,104.48,104.64,15393.0,102.5472,102.6846,102.5178,102.6748,15393.0
2023-07-05 14:40:00,104.66,104.79,104.63,104.77,16557.0,102.6944,102.822,102.665,102.8023,16557.0
2023-07-05 14:45:00,104.74,104.8,104.72,104.74,8179.0,102.7729,102.8318,102.7533,102.7729,8179.0
2023-07-05 14:50:00,104.73,104.75,104.64,104.7,10286.0,102.7631,102.7827,102.6748,102.7337,10286.0
2023-07-05 14:55:00,104.71,104.81,104.68,104.8,9242.0,102.7435,102.8416,102.714,102.8318,9242.0
2023-07-05 15:00:00,104.81,104.82,104.66,104.66,11106.0,102.8416,102.8514,102.6944,102.6944,11106.0
2023-07-05 15:05:00,104.68,104.78,104.68,104.72,14751.0,102.714,102.8122,102.714,102.7533,14751.0
2023-07-05 15:10:00,104.7,104.92,104.68,104.92,13079.0,102.7337,102.9495,102.714,102.9495,13079.0
2023-07-05 15:15:00,104.91,105.07,104.9,105.07,28022.0,102.9397,103.0967,102.9299,103.0967,28022.0
2023-07-05 15:20:00,105.07,105.07,104.91,105.0,70542.0,103.0967,103.0967,102.9397,103.028,70542.0
2023-07-05 15:25:00,105.0,105.02,104.87,104.98,18914.0,103.028,103.0476,102.9005,103.0084,18914.0
2023-07-05 15:30:00,104.99,105.03,104.91,104.95,48804.0,103.0182,103.0575,102.9397,102.979,48804.0
2023-07-05 15:35:00,104.95,105.04,104.95,105.03,34540.0,102.979,103.0673,102.979,103.0575,34540.0
2023-07-05 15:40:00,105.0,105.1,104.98,105.0,31154.0,103.028,103.1261,103.0084,103.028,31154.0
2023-07-05 15:45:00,105.01,105.04,104.96,105.0,58239.0,103.0378,103.0673,102.9888,103.028,58239.0
2023-07-05 15:50:00,105.0,105.05,104.72,104.76,88633.0,103.028,103.0771,102.7533,102.7925,88633.0
2023-07-05 15:55:00,104.75,104.82,104.69,104.76,192100.0,102.7827,102.8514,102.7238,102.7925,192100.0
2023-07-06 09:30:00,103.53,103.91,103.19,103.78,34556.0,101.5856,101.9585,101.252,101.8309,34556.0
2023-07-06 09:35:00,103.59,103.94,103.48,103.68,30312.0,101.6445,101.9879,101.5366,101.7328,30312.0
2023-07-06 09:40:00,103.68,103.68,102.91,103.03,45679.0,101.7328,101.7328,100.9773,101.095,45679.0
2023-07-06 09:45:00,103.09,103.61,102.92,103.4,16635.0,101.1539,101.6641,100.9871,101.4581,16635.0
2023-07-06 09:50:00,103.36,103.5,103.3,103.37,28994.0,101.4188,101.5562,101.36,101.4286,28994.0
2023-07-06 09:55:00,103.37,103.75,103.3,103.38,63340.0,101.4286,101.8015,101.36,101.4384,63340.0
2023-07-06 10:00:00,103.33,103.33,102.32,102.4,60410.0,101.3894,101.3894,100.3984,100.4769,60410.0
2023-07-06 10:05:00,102.3,102.98,102.25,102.92,23871.0,100.3787,101.046,100.3297,100.9871,23871.0
2023-07-06 10:10:00,102.92,103.0,102.54,102.82,36653.0,100.9871,101.0656,100.6142,100.889,36653.0
2023-07-06 10:15:00,102.82,102.85,102.56,102.65,25411.0,100.889,100.9184,100.6338,100.7222,25411.0
2023-07-06 10:20:00,102.66,102.71,102.45,102.63,10683.0,100.732,100.781,100.5259,100.7025,10683.0
2023-07-06 10:25:00,102.63,102.63,102.43,102.55,19943.0,100.7025,100.7025,100.5063,100.624,19943.0
2023-07-06 10:30:00,102.53,102.85,102.5,102.8,23803.0,100.6044,100.9184,100.575,100.8693,23803.0
2023-07-06 10:35:00,102.8,102.93,102.63,102.76,30796.0,100.8693,100.9969,100.7025,100.8301,30796.0
2023-07-06 10:40:00,102.71,103.03,102.7,102.98,24268.0,100.781,101.095,100.7712,101.046,24268.0
2023-07-06 10:45:00,103.0,103.06,102.68,102.81,51277.0,101.0656,101.1245,100.7516,100.8792,51277.0
2023-07-06 10:50:00,102.8,102.8,102.55,102.71,16243.0,100.8693,100.8693,100.624,100.781,16243.0
2023-07-06 10:55:00,102.73,102.96,102.71,102.9,12026.0,100.8007,101.0263,100.781,100.9675,12026.0
2023-07-06 11:00:00,102.93,102.97,102.79,102.83,14303.0,100.9969,101.0361,100.8595,100.8988,14303.0
2023-07-06 11:05:00,102.84,102.94,102.79,102.89,24963.0,100.9086,101.0067,100.8595,100.9577,24963.0
2023-07-06 11:10:00,102.92,103.06,102.85,103.0,34865.0,100.9871,101.1245,100.9184,101.0656,34865.0
2023-07-06 11:15:00,103.01,103.02,102.81,102.83,10734.0,101.0754,101.0852,100.8792,100.8988,10734.0
2023-07-06 11:20:00,102.82,102.87,102.56,102.78,11738.0,100.889,100.938,100.6338,100.8497,11738.0
2023-07-06 11:25:00,102.78,102.83,102.68,102.79,10319.0,100.8497,100.8988,100.7516,100.8595,10319.0
2023-07-06 11:30:00,102.83,103.02,102.73,103.02,16251.0,100.8988,101.0852,100.8007,101.0852,16251.0
2023-07-06 11:35:00,103.02,103.17,102.98,103.0,34685.0,101.0852,101.2324,101.046,101.0656,34685.0
2023-07-06 11:40:00,103.02,103.07,102.94,102.98,13273.0,101.0852,101.1343,101.0067,101.046,13273.0
2023-07-06 11:45:00,103.02,103.17,102.97,103.14,135996.0,101.0852,101.2324,101.0361,101.203,135996.0
2023-07-06 11:50:00,103.16,103.16,102.97,102.97,11025.0,101.2226,101.2226,101.0361,101.0361,11025.0
2023-07-06 11:55:00,102.97,103.11,102.94,103.07,33476.0,101.0361,101.1735,101.0067,101.1343,33476.0
2023-07-06 12:00:00,103.04,103.04,102.78,102.79,19216.0,101.1048,101.1048,100.8497,100.8595,19216.0
2023-07-06 12:05:00,102.75,102.98,102.72,102.98,13050.0,100.8203,101.046,100.7908,101.046,13050.0
2023-07-06 12:10:00,103.0,103.0,102.82,102.91,10638.0,101.0656,101.0656,100.889,100.9773,10638.0
2023-07-06 12:15:00,102.97,103.19,102.92,103.15,13152.0,101.0361,101.252,100.9871,101.2128,13152.0
2023-07-06 12:20:00,103.2,103.3,103.19,103.27,11614.0,101.2618,101.36,101.252,101.3305,11614.0
2023-07-06 12:25:00,103.27,103.31,103.12,103.12,17165.0,101.3305,101.3698,101.1833,101.1833,17165.0
2023-07-06 12:30:00,103.15,103.27,103.11,103.24,11331.0,101.2128,101.3305,101.1735,101.3011,11331.0
2023-07-06 12:35:00,103.25,103.3,103.08,103.15,10158.0,101.3109,101.36,101.1441,101.2128,10158.0
2023-07-06 12:40:00,103.14,103.2,103.08,103.08,15682.0,101.203,101.2618,101.1441,101.1441,15682.0
2023-07-06 12:45:00,103.07,103.23,103.05,103.23,7946.0,101.1343,101.2913,101.1146,101.2913,7946.0
2023-07-06 12:50:00,103.2,103.41,103.2,103.39,6963.0,101.2618,101.4679,101.2618,101.4483,6963.0
2023-07-06 12:55:00,103.39,103.42,103.35,103.35,6098.0,101.4483,101.4777,101.409,101.409,6098.0
2023-07-06 13:00:00,103.36,103.42,103.34,103.42,8142.0,101.4188,101.4777,101.3992,101.4777,8142.0
2023-07-06 13:05:00,103.43,103.56,103.38,103.42,9189.0,101.4875,101.6151,101.4384,101.4777,9189.0
2023-07-06 13:10:00,103.45,103.52,103.37,103.42,6858.0,101.5071,101.5758,101.4286,101.4777,6858.0
2023-07-06 13:15:00,103.4,103.52,103.4,103.45,7348.0,101.4581,101.5758,101.4581,101.5071,7348.0
2023-07-06 13:20:00,103.46,103.58,103.42,103.51,6309.0,101.5169,101.6347,101.4777,101.566,6309.0
2023-07-06 13:25:00,103.48,103.48,103.27,103.28,11060.0,101.5366,101.5366,101.3305,101.3403,11060.0
2023-07-06 13:30:00,103.28,103.31,103.14,103.2,21501.0,101.3403,101.3698,101.203,101.2618,21501.0
2023-07-06 13:35:00,103.22,103.25,103.09,103.22,16583.0,101.2815,101.3109,101.1539,101.2815,16583.0
2023-07-06 13:40:00,103.27,103.53,103.27,103.52,8808.0,101.3305,101.5856,101.3305,101.5758,8808.0
2023-07-06 13:45:00,103.46,103.67,103.37,103.67,6340.0,101.5169,101.723,101.4286,101.723,6340.0
2023-07-06 13:50:00,103.71,103.71,103.56,103.59,7768.0,101.7623,101.7623,101.6151,101.6445,7768.0
2023-07-06 13:55:00,103.56,103.85,103.56,103.77,20758.0,101.6151,101.8996,101.6151,101.8211,20758.0
2023-07-06 14:00:00,103.8,104.14,103.8,104.07,24080.0,101.8506,102.1842,101.8506,102.1155,24080.0
2023-07-06 14:05:00,104.09,104.4,104.04,104.38,16273.0,102.1351,102.4393,102.0861,102.4197,16273.0
2023-07-06 14:10:00,104.38,104.46,104.36,104.4,25743.0,102.4197,102.4982,102.4,102.4393,25743.0
2023-07-06 14:15:00,104.4,104.4,104.14,104.14,25130.0,102.4393,102.4393,102.1842,102.1842,25130.0
2023-07-06 14:20:00,104.05,104.24,104.0,104.22,26260.0,102.0959,102.2823,102.0468,102.2627,26260.0
2023-07-06 14:25:00,104.19,104.33,104.19,104.29,22379.0,102.2332,102.3706,102.2332,102.3314,22379.0
2023-07-06 14:30:00,104.33,104.45,104.27,104.45,13019.0,102.3706,102.4884,102.3117,102.4884,13019.0
2023-07-06 14:35:00,104.47,104.66,104.47,104.63,25860.0,102.508,102.6944,102.508,102.665,25860.0
2023-07-06 14:40:00,104.63,104.73,104.54,104.68,35059.0,102.665,102.7631,102.5767,102.714,35059.0
2023-07-06 14:45:00,104.71,104.85,104.68,104.84,19263.0,102.7435,102.8808,102.714,102.871,19263.0
2023-07-06 14:50:00,104.84,104.95,104.77,104.95,25060.0,102.871,102.979,102.8023,102.979,25060.0
2023-07-06 14:55:00,104.94,105.1,104.93,105.1,20056.0,102.9692,103.1261,102.9593,103.1261,20056.0
2023-07-06 15:00:00,105.11,105.19,105.02,105.17,52096.0,103.136,103.2145,103.0476,103.1948,52096.0
2023-07-06 15:05:00,105.19,105.26,105.04,105.23,50388.0,103.2145,103.2831,103.0673,103.2537,50388.0
2023-07-06 15:10:00,105.24,105.27,105.06,105.07,24720.0,103.2635,103.293,103.0869,103.0967,24720.0
2023-07-06 15:15:00,105.08,105.19,105.05,105.16,50720.0,103.1065,103.2145,103.0771,103.185,50720.0
2023-07-06 15:20:00,105.14,105.23,105.09,105.23,50735.0,103.1654,103.2537,103.1163,103.2537,50735.0
2023-07-06 15:25:00,105.23,105.38,105.17,105.23,42765.0,103.2537,103.4009,103.1948,103.2537,42765.0
2023-07-06 15:30:00,105.21,105.33,105.19,105.28,64763.0,103.2341,103.3518,103.2145,103.3028,64763.0
2023-07-06 15:35:00,105.27,105.33,105.19,105.3,54600.0,103.293,103.3518,103.2145,103.3224,54600.0
2023-07-06 15:40:00,105.3,105.3,105.16,105.23,66591.0,103.3224,103.3224,103.185,103.2537,66591.0
2023-07-06 15:45:00,105.21,105.27,105.14,105.26,99789.0,103.2341,103.293,103.1654,103.2831,99789.0
2023-07-06 15:50:00,105.3,105.39,105.16,105.2,109053.0,103.3224,103.4107,103.185,103.2243,109053.0
2023-07-06 15:55:00,105.21,105.43,105.21,105.26,242747.0,103.2341,103.4499,103.2341,103.2831,242747.0
2023-07-07 09:30:00,105.36,106.1,104.81,106.04,23772.0,103.3813,104.1074,102.8416,104.0485,23772.0
2023-07-07 09:35:00,106.03,106.22,105.72,106.22,12277.0,104.0387,104.2251,103.7345,104.2251,12277.0
2023-07-07 09:40:00,105.98,106.4,105.98,106.2,7198.0,103.9896,104.4017,103.9896,104.2055,7198.0
2023-07-07 09:45:00,106.2,106.47,106.05,106.44,7090.0,104.2055,104.4704,104.0583,104.441,7090.0
2023-07-07 09:50:00,106.48,106.95,106.48,106.77,14689.0,104.4802,104.9414,104.4802,104.7648,14689.0
2023-07-07 09:55:00,106.78,106.98,106.72,106.97,7497.0,104.7746,104.9708,104.7157,104.961,7497.0
2023-07-07 10:00:00,106.97,106.97,106.71,106.82,24297.0,104.961,104.961,104.7059,104.8138,24297.0
2023-07-07 10:05:00,106.82,106.82,106.03,106.07,13865.0,104.8138,104.8138,104.0387,104.0779,13865.0
2023-07-07 10:10:00,106.07,106.07,105.7,105.83,23529.0,104.0779,104.0779,103.7149,103.8424,23529.0
2023-07-07 10:15:00,105.81,106.49,105.66,106.05,102341.0,103.8228,104.49,103.6756,104.0583,102341.0
2023-07-07 10:20:00,106.12,106.21,105.88,105.98,8236.0,104.127,104.2153,103.8915,103.9896,8236.0
2023-07-07 10:25:00,105.95,105.98,105.7,105.79,17225.0,103.9602,103.9896,103.7149,103.8032,17225.0
2023-07-07 10:30:00,105.77,105.78,105.56,105.68,25971.0,103.7836,103.7934,103.5775,103.6953,25971.0
2023-07-07 10:35:00,105.68,106.04,105.67,105.97,14810.0,103.6953,104.0485,103.6854,103.9798,14810.0
2023-07-07 10:40:00,105.98,106.16,105.89,105.89,8936.0,103.9896,104.1662,103.9013,103.9013,8936.0
2023-07-07 10:45:00,105.89,106.08,105.86,105.96,7669.0,103.9013,104.0877,103.8719,103.97,7669.0
2023-07-07 10:50:00,105.95,106.07,105.9,106.07,8994.0,103.9602,104.0779,103.9111,104.0779,8994.0
2023-07-07 10:55:00,106.07,106.1,105.95,106.1,6825.0,104.0779,104.1074,103.9602,104.1074,6825.0
2023-07-07 11:00:00,106.1,106.13,105.99,106.03,10523.0,104.1074,104.1368,103.9994,104.0387,10523.0
2023-07-07 11:05:00,106.03,106.14,106.02,106.12,7078.0,104.0387,104.1466,104.0289,104.127,7078.0
2023-07-07 11:10:00,106.12,106.2,106.07,106.15,11378.0,104.127,104.2055,104.0779,104.1564,11378.0
2023-07-07 11:15:00,106.15,106.21,106.1,106.21,12632.0,104.1564,104.2153,104.1074,104.2153,12632.0
2023-07-07 11:20:00,106.21,106.31,106.18,106.31,7093.0,104.2153,104.3134,104.1859,104.3134,7093.0
2023-07-07 11:25:00,106.31,106.44,106.29,106.41,15098.0,104.3134,104.441,104.2938,104.4115,15098.0
2023-07-07 11:30:00,106.41,106.63,106.41,106.62,9232.0,104.4115,104.6274,104.4115,104.6176,9232.0
2023-07-07 11:35:00,106.63,106.67,106.48,106.48,5136.0,104.6274,104.6667,104.4802,104.4802,5136.0
2023-07-07 11:40:00,106.45,106.45,106.2,106.23,2820.0,104.4508,104.4508,104.2055,104.2349,2820.0
2023-07-07 11:45:00,106.25,106.25,106.13,106.19,6172.0,104.2545,104.2545,104.1368,104.1957,6172.0
2023-07-07 11:50:00,106.17,106.24,106.17,106.24,6163.0,104.1761,104.2447,104.1761,104.2447,6163.0
2023-07-07 11:55:00,106.24,106.38,106.24,106.36,4899.0,104.2447,104.3821,104.2447,104.3625,4899.0
2023-07-07 12:00:00,106.36,106.39,106.28,106.36,4198.0,104.3625,104.3919,104.284,104.3625,4198.0
2023-07-07 12:05:00,106.36,106.49,106.36,106.43,7344.0,104.3625,104.49,104.3625,104.4312,7344.0
2023-07-07 12:10:00,106.44,106.51,106.41,106.51,3924.0,104.441,104.5097,104.4115,104.5097,3924.0
2023-07-07 12:15:00,106.51,106.55,106.4,106.46,16718.0,104.5097,104.5489,104.4017,104.4606,16718.0
2023-07-07 12:20:00,106.46,106.5,106.42,106.47,3313.0,104.4606,104.4999,104.4214,104.4704,3313.0
2023-07-07 12:25:00,106.47,106.47,106.31,106.33,6550.0,104.4704,104.4704,104.3134,104.333,6550.0
2023-07-07 12:30:00,106.37,106.54,106.34,106.54,7344.0,104.3723,104.5391,104.3429,104.5391,7344.0
2023-07-07 12:35:00,106.55,106.79,106.55,106.79,6980.0,104.5489,104.7844,104.5489,104.7844,6980.0
2023-07-07 12:40:00,106.79,106.82,106.68,106.8,8286.0,104.7844,104.8138,104.6765,104.7942,8286.0
2023-07-07 12:45:00,106.82,106.83,106.68,106.72,6719.0,104.8138,104.8237,104.6765,104.7157,6719.0
2023-07-07 12:50:00,106.72,106.81,106.72,106.77,4970.0,104.7157,104.804,104.7157,104.7648,4970.0
2023-07-07 12:55:00,106.7,106.73,106.6,106.72,4840.0,104.6961,104.7255,104.598,104.7157,4840.0
2023-07-07 13:00:00,106.71,106.99,106.71,106.92,6826.0,104.7059,104.9807,104.7059,104.912,6826.0
2023-07-07 13:05:00,106.93,106.98,106.91,106.92,5114.0,104.9218,104.9708,104.9022,104.912,5114.0
2023-07-07 13:10:00,106.94,106.97,106.86,106.96,10974.0,104.9316,104.961,104.8531,104.9512,10974.0
2023-07-07 13:15:00,106.92,107.08,106.91,107.01,9704.0,104.912,105.069,104.9022,105.0003,9704.0
2023-07-07 13:20:00,107.02,107.02,106.9,107.0,6489.0,105.0101,105.0101,104.8923,104.9905,6489.0
2023-07-07 13:25:00,106.98,106.98,106.94,106.94,6286.0,104.9708,104.9708,104.9316,104.9316,6286.0
2023-07-07 13:30:00,106.95,107.07,106.95,106.97,7768.0,104.9414,105.0591,104.9414,104.961,7768.0
2023-07-07 13:35:00,106.94,106.94,106.62,106.66,15366.0,104.9316,104.9316,104.6176,104.6568,15366.0
2023-07-07 13:40:00,106.7,106.79,106.66,106.68,8441.0,104.6961,104.7844,104.6568,104.6765,8441.0
2023-07-07 13:45:00,106.66,106.76,106.61,106.64,6453.0,104.6568,104.755,104.6078,104.6372,6453.0
2023-07-07 13:50:00,106.66,106.67,106.57,106.59,5843.0,104.6568,104.6667,104.5685,104.5882,5843.0
2023-07-07 13:55:00,106.57,106.61,106.45,106.53,12586.0,104.5685,104.6078,104.4508,104.5293,12586.0
2023-07-07 14:00:00,106.52,106.61,106.51,106.52,9232.0,104.5195,104.6078,104.5097,104.5195,9232.0
2023-07-07 14:05:00,106.53,106.55,106.46,106.46,5084.0,104.5293,104.5489,104.4606,104.4606,5084.0
2023-07-07 14:10:00,106.44,106.45,106.36,106.45,7312.0,104.441,104.4508,104.3625,104.4508,7312.0
2023-07-07 14:15:00,106.44,106.44,106.34,106.39,11254.0,104.441,104.441,104.3429,104.3919,11254.0
2023-07-07 14:20:00,106.41,106.44,106.39,106.42,5752.0,104.4115,104.441,104.3919,104.4214,5752.0
2023-07-07 14:25:00,106.41,106.55,106.37,106.49,9208.0,104.4115,104.5489,104.3723,104.49,9208.0
2023-07-07 14:30:00,106.47,106.55,106.43,106.44,7867.0,104.4704,104.5489,104.4312,104.441,7867.0
2023-07-07 14:35:00,106.46,106.52,106.44,106.44,9474.0,104.4606,104.5195,104.441,104.441,9474.0
2023-07-07 14:40:00,106.43,106.44,106.31,106.37,5284.0,104.4312,104.441,104.3134,104.3723,5284.0
2023-07-07 14:45:00,106.34,106.41,106.32,106.33,4938.0,104.3429,104.4115,104.3232,104.333,4938.0
2023-07-07 14:50:00,106.34,106.49,106.34,106.44,9255.0,104.3429,104.49,104.3429,104.441,9255.0
2023-07-07 14:55:00,106.44,106.47,106.33,106.47,11628.0,104.441,104.4704,104.333,104.4704,11628.0
2023-07-07 15:00:00,106.47,106.51,106.44,106.47,8040.0,104.4704,104.5097,104.441,104.4704,8040.0
2023-07-07 15:05:00,106.46,106.56,106.46,106.53,10394.0,104.4606,104.5587,104.4606,104.5293,10394.0
2023-07-07 15:10:00,106.53,106.6,106.49,106.56,9034.0,104.5293,104.598,104.49,104.5587,9034.0
2023-07-07 15:15:00,106.57,106.78,106.57,106.74,19290.0,104.5685,104.7746,104.5685,104.7353,19290.0
2023-07-07 15:20:00,106.73,106.78,106.62,106.67,14242.0,104.7255,104.7746,104.6176,104.6667,14242.0
2023-07-07 15:25:00,106.68,106.74,106.62,106.63,15995.0,104.6765,104.7353,104.6176,104.6274,15995.0
2023-07-07 15:30:00,106.64,106.71,106.6,106.6,21458.0,104.6372,104.7059,104.598,104.598,21458.0
2023-07-07 15:35:00,106.6,106.62,106.23,106.23,27578.0,104.598,104.6176,104.2349,104.2349,27578.0
2023-07-07 15:40:00,106.22,106.25,106.05,106.05,25351.0,104.2251,104.2545,104.0583,104.0583,25351.0
2023-07-07 15:45:00,106.05,106.13,105.83,105.83,39938.0,104.0583,104.1368,103.8424,103.8424,39938.0
2023-07-07 15:50:00,105.86,106.03,105.69,105.85,103407.0,103.8719,104.0387,103.7051,103.8621,103407.0
2023-07-07 15:55:00,105.84,105.89,105.72,105.86,313826.0,103.8522,103.9013,103.7345,103.8719,313826.0
2023-07-10 09:30:00,106.06,106.75,106.01,106.66,31386.0,104.0681,104.7452,104.0191,104.6568,31386.0
2023-07-10 09:35:00,106.64,106.69,105.84,105.84,14521.0,104.6372,104.6863,103.8522,103.8522,14521.0
2023-07-10 09:40:00,105.89,106.32,105.88,106.09,6972.0,103.9013,104.3232,103.8915,104.0976,6972.0
2023-07-10 09:45:00,106.28,106.33,105.95,106.02,20296.0,104.284,104.333,103.9602,104.0289,20296.0
2023-07-10 09:50:00,106.02,106.38,105.86,106.38,4281.0,104.0289,104.3821,103.8719,104.3821,4281.0
2023-07-10 09:55:00,106.38,106.93,106.29,106.84,11085.0,104.3821,104.9218,104.2938,104.8335,11085.0
2023-07-10 10:00:00,106.84,106.92,106.62,106.76,9859.0,104.8335,104.912,104.6176,104.755,9859.0
2023-07-10 10:05:00,106.89,106.96,106.45,106.6,13817.0,104.8825,104.9512,104.4508,104.598,13817.0
2023-07-10 10:10:00,106.61,106.62,106.18,106.48,5974.0,104.6078,104.6176,104.1859,104.4802,5974.0
2023-07-10 10:15:00,106.49,106.5,106.23,106.34,4108.0,104.49,104.4999,104.2349,104.3429,4108.0
2023-07-10 10:20:00,106.4,106.41,106.24,106.29,5695.0,104.4017,104.4115,104.2447,104.2938,5695.0
2023-07-10 10:25:00,106.33,106.33,106.18,106.27,3850.0,104.333,104.333,104.1859,104.2742,3850.0
2023-07-10 10:30:00,106.31,106.34,106.16,106.18,4624.0,104.3134,104.3429,104.1662,104.1859,4624.0
2023-07-10 10:35:00,106.15,106.34,106.04,106.34,6738.0,104.1564,104.3429,104.0485,104.3429,6738.0
2023-07-10 10:40:00,106.31,106.36,106.2,106.36,19019.0,104.3134,104.3625,104.2055,104.3625,19019.0
2023-07-10 10:45:00,106.4,106.48,106.36,106.46,9719.0,104.4017,104.4802,104.3625,104.4606,9719.0
2023-07-10 10:50:00,106.46,106.5,106.34,106.45,19427.0,104.4606,104.4999,104.3429,104.4508,19427.0
2023-07-10 10:55:00,106.45,106.54,106.35,106.54,19889.0,104.4508,104.5391,104.3527,104.5391,19889.0
2023-07-10 11:00:00,106.52,106.54,106.37,106.42,7333.0,104.5195,104.5391,104.3723,104.4214,7333.0
2023-07-10 11:05:00,106.3,106.35,106.06,106.06,7760.0,104.3036,104.3527,104.0681,104.0681,7760.0
2023-07-10 11:10:00,106.04,106.08,105.96,106.02,7597.0,104.0485,104.0877,103.97,104.0289,7597.0
2023-07-10 11:15:00,106.04,106.1,105.9,105.91,12533.0,104.0485,104.1074,103.9111,103.9209,12533.0
2023-07-10 11:20:00,105.9,106.08,105.84,106.07,7945.0,103.9111,104.0877,103.8522,104.0779,7945.0
2023-07-10 11:25:00,106.06,106.25,106.05,106.17,8533.0,104.0681,104.2545,104.0583,104.1761,8533.0
2023-07-10 11:30:00,106.18,106.38,106.18,106.3,3926.0,104.1859,104.3821,104.1859,104.3036,3926.0
2023-07-10 11:35:00,106.34,106.4,106.27,106.28,9864.0,104.3429,104.4017,104.2742,104.284,9864.0
2023-07-10 11:40:00,106.31,106.38,106.24,106.25,3490.0,104.3134,104.3821,104.2447,104.2545,3490.0
2023-07-10 11:45:00,106.23,106.23,106.11,106.21,5105.0,104.2349,104.2349,104.1172,104.2153,5105.0
2023-07-10 11:50:00,106.23,106.23,106.14,106.19,5079.0,104.2349,104.2349,104.1466,104.1957,5079.0
2023-07-10 11:55:00,106.18,106.28,106.17,106.23,6006.0,104.1859,104.284,104.1761,104.2349,6006.0
2023-07-10 12:00:00,106.22,106.22,105.98,106.02,7430.0,104.2251,104.2251,103.9896,104.0289,7430.0
2023-07-10 12:05:00,106.06,106.06,105.84,105.97,11928.0,104.0681,104.0681,103.8522,103.9798,11928.0
2023-07-10 12:10:00,105.98,106.03,105.97,106.03,11552.0,103.9896,104.0387,103.9798,104.0387,11552.0
2023-07-10 12:15:00,106.03,106.05,105.93,106.04,6043.0,104.0387,104.0583,103.9406,104.0485,6043.0
2023-07-10 12:20:00,106.01,106.09,105.96,106.03,9674.0,104.0191,104.0976,103.97,104.0387,9674.0
2023-07-10 12:25:00,106.04,106.15,105.96,106.01,12116.0,104.0485,104.1564,103.97,104.0191,12116.0
2023-07-10 12:30:00,106.04,106.12,105.98,105.99,6697.0,104.0485,104.127,103.9896,103.9994,6697.0
2023-07-10 12:35:00,105.97,106.04,105.83,105.95,10062.0,103.9798,104.0485,103.8424,103.9602,10062.0
2023-07-10 12:40:00,105.87,105.94,105.83,105.94,7423.0,103.8817,103.9504,103.8424,103.9504,7423.0
2023-07-10 12:45:00,105.96,106.02,105.94,106.01,5210.0,103.97,104.0289,103.9504,104.0191,5210.0
2023-07-10 12:50:00,105.99,106.01,105.85,105.88,5613.0,103.9994,104.0191,103.8621,103.8915,5613.0
2023-07-10 12:55:00,105.86,106.01,105.85,105.95,3756.0,103.8719,104.0191,103.8621,103.9602,3756.0
2023-07-10 13:00:00,105.97,106.02,105.92,105.97,3516.0,103.9798,104.0289,103.9307,103.9798,3516.0
2023-07-10 13:05:00,105.98,106.03,105.92,105.98,4172.0,103.9896,104.0387,103.9307,103.9896,4172.0
2023-07-10 13:10:00,105.95,106.01,105.9,106.01,6284.0,103.9602,104.0191,103.9111,104.0191,6284.0
2023-07-10 13:15:00,106.03,106.11,105.99,106.0,16162.0,104.0387,104.1172,103.9994,104.0092,16162.0
2023-07-10 13:20:00,106.01,106.03,105.93,106.0,2401.0,104.0191,104.0387,103.9406,104.0092,2401.0
2023-07-10 13:25:00,106.02,106.06,105.96,106.03,3628.0,104.0289,104.0681,103.97,104.0387,3628.0
2023-07-10 13:30:00,106.08,106.14,106.03,106.03,8718.0,104.0877,104.1466,104.0387,104.0387,8718.0
2023-07-10 13:35:00,106.07,106.35,106.05,106.33,13410.0,104.0779,104.3527,104.0583,104.333,13410.0
2023-07-10 13:40:00,106.28,106.38,106.21,106.3,10124.0,104.284,104.3821,104.2153,104.3036,10124.0
2023-07-10 13:45:00,106.27,106.27,106.03,106.04,6801.0,104.2742,104.2742,104.0387,104.0485,6801.0
2023-07-10 13:50:00,106.01,106.11,106.0,106.03,6461.0,104.0191,104.1172,104.0092,104.0387,6461.0
2023-07-10 13:55:00,106.06,106.08,105.99,106.06,4325.0,104.0681,104.0877,103.9994,104.0681,4325.0
2023-07-10 14:00:00,106.06,106.12,105.94,105.98,6286.0,104.0681,104.127,103.9504,103.9896,6286.0
2023-07-10 14:05:00,105.99,106.06,105.98,106.0,6596.0,103.9994,104.0681,103.9896,104.0092,6596.0
2023-07-10 14:10:00,105.99,106.11,105.98,106.07,4742.0,103.9994,104.1172,103.9896,104.0779,4742.0
2023-07-10 14:15:00,106.1,106.13,106.0,106.0,14070.0,104.1074,104.1368,104.0092,104.0092,14070.0
2023-07-10 14:20:00,105.97,106.0,105.96,105.97,7719.0,103.9798,104.0092,103.97,103.9798,7719.0
2023-07-10 14:25:00,105.94,106.0,105.87,105.95,9817.0,103.9504,104.0092,103.8817,103.9602,9817.0
2023-07-10 14:30:00,105.94,105.97,105.83,105.94,6263.0,103.9504,103.9798,103.8424,103.9504,6263.0
2023-07-10 14:35:00,105.94,106.0,105.84,105.85,9523.0,103.9504,104.0092,103.8522,103.8621,9523.0
2023-07-10 14:40:00,105.86,105.94,105.85,105.88,4719.0,103.8719,103.9504,103.8621,103.8915,4719.0
2023-07-10 14:45:00,105.89,105.9,105.84,105.86,4856.0,103.9013,103.9111,103.8522,103.8719,4856.0
2023-07-10 14:50:00,105.84,105.88,105.77,105.79,5283.0,103.8522,103.8915,103.7836,103.8032,5283.0
2023-07-10 14:55:00,105.8,105.87,105.74,105.77,35411.0,103.813,103.8817,103.7541,103.7836,35411.0
2023-07-10 15:00:00,105.76,105.78,105.66,105.73,48055.0,103.7738,103.7934,103.6756,103.7443,48055.0
2023-07-10 15:05:00,105.73,105.87,105.73,105.86,20424.0,103.7443,103.8817,103.7443,103.8719,20424.0
2023-07-10 15:10:00,105.84,105.84,105.73,105.8,9681.0,103.8522,103.8522,103.7443,103.813,9681.0
2023-07-10 15:15:00,105.81,105.83,105.76,105.81,8402.0,103.8228,103.8424,103.7738,103.8228,8402.0
2023-07-10 15:20:00,105.81,105.84,105.75,105.83,11537.0,103.8228,103.8522,103.7639,103.8424,11537.0
2023-07-10 15:25:00,105.83,105.98,105.83,105.98,17084.0,103.8424,103.9896,103.8424,103.9896,17084.0
2023-07-10 15:30:00,105.96,105.96,105.77,105.77,7021.0,103.97,103.97,103.7836,103.7836,7021.0
2023-07-10 15:35:00,105.78,105.92,105.78,105.89,10135.0,103.7934,103.9307,103.7934,103.9013,10135.0
2023-07-10 15:40:00,105.9,105.9,105.78,105.88,9250.0,103.9111,103.9111,103.7934,103.8915,9250.0
2023-07-10 15:45:00,105.91,105.91,105.84,105.87,15022.0,103.9209,103.9209,103.8522,103.8817,15022.0
2023-07-10 15:50:00,105.85,106.05,105.74,106.0,35689.0,103.8621,104.0583,103.7541,104.0092,35689.0
2023-07-10 15:55:00,106.0,106.24,105.96,106.24,154984.0,104.0092,104.2447,103.97,104.2447,154984.0
2023-07-11 09:30:00,106.6,106.76,106.16,106.66,11903.0,104.598,104.755,104.1662,104.6568,11903.0
2023-07-11 09:35:00,106.71,106.79,106.31,106.71,3303.0,104.7059,104.7844,104.3134,104.7059,3303.0
2023-07-11 09:40:00,106.82,106.94,106.41,106.5,3019.0,104.8138,104.9316,104.4115,104.4999,3019.0
2023-07-11 09:45:00,106.55,106.63,106.39,106.61,7286.0,104.5489,104.6274,104.3919,104.6078,7286.0
2023-07-11 09:50:00,106.69,106.81,106.5,106.67,7449.0,104.6863,104.804,104.4999,104.6667,7449.0
2023-07-11 09:55:00,106.67,106.76,106.58,106.63,4804.0,104.6667,104.755,104.5784,104.6274,4804.0
2023-07-11 10:00:00,106.65,106.75,106.53,106.61,9134.0,104.647,104.7452,104.5293,104.6078,9134.0
2023-07-11 10:05:00,106.53,106.87,106.52,106.86,7883.0,104.5293,104.8629,104.5195,104.8531,7883.0
2023-07-11 10:10:00,106.79,107.11,106.79,107.09,7935.0,104.7844,105.0984,104.7844,105.0788,7935.0
2023-07-11 10:15:00,107.15,107.5,107.07,107.5,6741.0,105.1376,105.4811,105.0591,105.4811,6741.0
2023-07-11 10:20:00,107.49,107.81,107.49,107.8,5951.0,105.4713,105.7853,105.4713,105.7754,5951.0
2023-07-11 10:25:00,107.81,107.81,107.57,107.63,9101.0,105.7853,105.7853,105.5498,105.6086,9101.0
2023-07-11 10:30:00,107.62,107.63,107.31,107.31,5353.0,105.5988,105.6086,105.2946,105.2946,5353.0
2023-07-11 10:35:00,107.33,107.7,107.33,107.7,11640.0,105.3143,105.6773,105.3143,105.6773,11640.0
2023-07-11 10:40:00,107.69,107.79,107.63,107.79,10098.0,105.6675,105.7656,105.6086,105.7656,10098.0
2023-07-11 10:45:00,107.79,107.81,107.65,107.8,11601.0,105.7656,105.7853,105.6283,105.7754,11601.0
2023-07-11 10:50:00,107.78,107.84,107.72,107.79,7627.0,105.7558,105.8147,105.6969,105.7656,7627.0
2023-07-11 10:55:00,107.76,107.78,107.69,107.77,5704.0,105.7362,105.7558,105.6675,105.746,5704.0
2023-07-11 11:00:00,107.78,107.8,107.6,107.63,3957.0,105.7558,105.7754,105.5792,105.6086,3957.0
2023-07-11 11:05:00,107.65,107.67,107.5,107.54,2805.0,105.6283,105.6479,105.4811,105.5203,2805.0
2023-07-11 11:10:00,107.51,107.74,107.47,107.71,3990.0,105.4909,105.7166,105.4516,105.6871,3990.0
2023-07-11 11:15:00,107.72,107.72,107.49,107.55,3157.0,105.6969,105.6969,105.4713,105.5301,3157.0
2023-07-11 11:20:00,107.58,107.72,107.58,107.66,2628.0,105.5596,105.6969,105.5596,105.6381,2628.0
2023-07-11 11:25:00,107.69,107.69,107.58,107.69,2548.0,105.6675,105.6675,105.5596,105.6675,2548.0
2023-07-11 11:30:00,107.67,107.7,107.59,107.7,2150.0,105.6479,105.6773,105.5694,105.6773,2150.0
2023-07-11 11:35:00,107.73,107.83,107.68,107.72,4887.0,105.7068,105.8049,105.6577,105.6969,4887.0
2023-07-11 11:40:00,107.77,107.84,107.72,107.77,4028.0,105.746,105.8147,105.6969,105.746,4028.0
2023-07-11 11:45:00,107.75,107.79,107.68,107.75,5507.0,105.7264,105.7656,105.6577,105.7264,5507.0
2023-07-11 11:50:00,107.78,107.85,107.7,107.74,3506.0,105.7558,105.8245,105.6773,105.7166,3506.0
2023-07-11 11:55:00,107.7,107.74,107.65,107.69,4930.0,105.6773,105.7166,105.6283,105.6675,4930.0
2023-07-11 12:00:00,107.73,107.78,107.64,107.78,4370.0,105.7068,105.7558,105.6184,105.7558,4370.0
2023-07-11 12:05:00,107.79,107.93,107.79,107.92,3421.0,105.7656,105.903,105.7656,105.8932,3421.0
2023-07-11 12:10:00,107.96,108.04,107.94,108.0,3727.0,105.9324,106.0109,105.9128,105.9717,3727.0
2023-07-11 12:15:00,108.0,108.02,107.91,107.97,2315.0,105.9717,105.9913,105.8834,105.9422,2315.0
2023-07-11 12:20:00,107.98,108.07,107.97,107.99,7315.0,105.9521,106.0404,105.9422,105.9619,7315.0
2023-07-11 12:25:00,107.96,108.04,107.72,107.82,4311.0,105.9324,106.0109,105.6969,105.7951,4311.0
2023-07-11 12:30:00,107.81,107.85,107.71,107.71,5690.0,105.7853,105.8245,105.6871,105.6871,5690.0
2023-07-11 12:35:00,107.72,107.74,107.59,107.72,6401.0,105.6969,105.7166,105.5694,105.6969,6401.0
2023-07-11 12:40:00,107.69,107.74,107.67,107.68,2830.0,105.6675,105.7166,105.6479,105.6577,2830.0
2023-07-11 12:45:00,107.68,107.87,107.67,107.82,2770.0,105.6577,105.8441,105.6479,105.7951,2770.0
2023-07-11 12:50:00,107.78,107.9,107.76,107.85,5751.0,105.7558,105.8736,105.7362,105.8245,5751.0
2023-07-11 12:55:00,107.87,107.87,107.8,107.83,2573.0,105.8441,105.8441,105.7754,105.8049,2573.0
2023-07-11 13:00:00,107.83,107.99,107.8,107.95,4831.0,105.8049,105.9619,105.7754,105.9226,4831.0
2023-07-11 13:05:00,107.95,107.95,107.9,107.91,1700.0,105.9226,105.9226,105.8736,105.8834,1700.0
2023-07-11 13:10:00,107.9,108.0,107.85,108.0,6573.0,105.8736,105.9717,105.8245,105.9717,6573.0
2023-07-11 13:15:00,108.01,108.01,107.88,107.9,14385.0,105.9815,105.9815,105.8539,105.8736,14385.0
2023-07-11 13:20:00,107.9,108.0,107.9,107.95,4571.0,105.8736,105.9717,105.8736,105.9226,4571.0
2023-07-11 13:25:00,107.96,107.97,107.91,107.94,4532.0,105.9324,105.9422,105.8834,105.9128,4532.0
2023-07-11 13:30:00,107.95,108.04,107.93,108.0,6856.0,105.9226,106.0109,105.903,105.9717,6856.0
2023-07-11 13:35:00,108.05,108.1,107.86,107.89,9613.0,106.0207,106.0698,105.8343,105.8637,9613.0
2023-07-11 13:40:00,107.89,108.02,107.89,108.01,4770.0,105.8637,105.9913,105.8637,105.9815,4770.0
2023-07-11 13:45:00,107.99,108.0,107.82,107.9,15406.0,105.9619,105.9717,105.7951,105.8736,15406.0
2023-07-11 13:50:00,107.9,107.9,107.83,107.84,5293.0,105.8736,105.8736,105.8049,105.8147,5293.0
2023-07-11 13:55:00,107.81,107.91,107.71,107.88,12763.0,105.7853,105.8834,105.6871,105.8539,12763.0
2023-07-11 14:00:00,107.87,107.91,107.84,107.91,5126.0,105.8441,105.8834,105.8147,105.8834,5126.0
2023-07-11 14:05:00,107.91,107.95,107.88,107.93,6799.0,105.8834,105.9226,105.8539,105.903,6799.0
2023-07-11 14:10:00,107.91,107.91,107.73,107.75,3007.0,105.8834,105.8834,105.7068,105.7264,3007.0
2023-07-11 14:15:00,107.75,107.76,107.6,107.62,5291.0,105.7264,105.7362,105.5792,105.5988,5291.0
2023-07-11 14:20:00,107.62,107.65,107.56,107.64,5421.0,105.5988,105.6283,105.5399,105.6184,5421.0
2023-07-11 14:25:00,107.61,107.83,107.61,107.82,5187.0,105.589,105.8049,105.589,105.7951,5187.0
2023-07-11 14:30:00,107.82,107.86,107.74,107.74,3917.0,105.7951,105.8343,105.7166,105.7166,3917.0
2023-07-11 14:35:00,107.73,107.73,107.65,107.72,5476.0,105.7068,105.7068,105.6283,105.6969,5476.0
2023-07-11 14:40:00,107.73,107.82,107.73,107.82,5902.0,105.7068,105.7951,105.7068,105.7951,5902.0
2023-07-11 14:45:00,107.8,107.88,107.77,107.85,7589.0,105.7754,105.8539,105.746,105.8245,7589.0
2023-07-11 14:50:00,107.84,107.85,107.67,107.68,3854.0,105.8147,105.8245,105.6479,105.6577,3854.0
2023-07-11 14:55:00,107.67,107.8,107.67,107.8,6247.0,105.6479,105.7754,105.6479,105.7754,6247.0
2023-07-11 15:00:00,107.81,107.89,107.8,107.8,5280.0,105.7853,105.8637,105.7754,105.7754,5280.0
2023-07-11 15:05:00,107.83,107.89,107.76,107.85,5892.0,105.8049,105.8637,105.7362,105.8245,5892.0
2023-07-11 15:10:00,107.85,107.98,107.84,107.86,11769.0,105.8245,105.9521,105.8147,105.8343,11769.0
2023-07-11 15:15:00,107.85,107.91,107.82,107.91,5845.0,105.8245,105.8834,105.7951,105.8834,5845.0
2023-07-11 15:20:00,107.92,107.93,107.87,107.88,4947.0,105.8932,105.903,105.8441,105.8539,4947.0
2023-07-11 15:25:00,107.88,107.89,107.83,107.87,5219.0,105.8539,105.8637,105.8049,105.8441,5219.0
2023-07-11 15:30:00,107.86,107.86,107.75,107.79,10255.0,105.8343,105.8343,105.7264,105.7656,10255.0
2023-07-11 15:35:00,107.75,107.84,107.74,107.81,65448.0,105.7264,105.8147,105.7166,105.7853,65448.0
2023-07-11 15:40:00,107.79,108.1,107.71,108.07,39861.0,105.7656,106.0698,105.6871,106.0404,39861.0
2023-07-11 15:45:00,108.08,108.25,108.07,108.22,29015.0,106.0502,106.217,106.0404,106.1876,29015.0
2023-07-11 15:50:00,108.24,108.28,107.98,108.0,35808.0,106.2072,106.2464,105.9521,105.9717,35808.0
2023-07-11 15:55:00,108.0,108.39,107.99,108.33,159906.0,105.9717,106.3544,105.9619,106.2955,159906.0
2023-07-12 09:30:00,109.71,109.94,109.24,109.53,50988.0,107.6496,107.8752,107.1884,107.4729,50988.0
2023-07-12 09:35:00,109.59,109.86,109.25,109.44,25286.0,107.5318,107.7967,107.1982,107.3846,25286.0
2023-07-12 09:40:00,109.32,109.46,108.98,108.98,4508.0,107.2669,107.4043,106.9333,106.9333,4508.0
2023-07-12 09:45:00,108.96,109.15,108.92,109.12,8461.0,106.9137,107.1001,106.8744,107.0706,8461.0
2023-07-12 09:50:00,109.15,109.26,108.93,108.93,8494.0,107.1001,107.208,106.8842,106.8842,8494.0
2023-07-12 09:55:00,108.79,108.9,108.73,108.73,2884.0,106.7468,106.8548,106.688,106.688,2884.0
2023-07-12 10:00:00,108.75,108.86,108.63,108.65,13344.0,106.7076,106.8155,106.5898,106.6095,13344.0
2023-07-12 10:05:00,108.64,108.91,108.6,108.9,18398.0,106.5997,106.8646,106.5604,106.8548,18398.0
2023-07-12 10:10:00,108.9,109.02,108.84,108.86,13535.0,106.8548,106.9725,106.7959,106.8155,13535.0
2023-07-12 10:15:00,108.93,108.95,108.7,108.73,8113.0,106.8842,106.9038,106.6585,106.688,8113.0
2023-07-12 10:20:00,108.69,108.81,108.6,108.69,13344.0,106.6487,106.7665,106.5604,106.6487,13344.0
2023-07-12 10:25:00,108.72,108.79,108.63,108.75,28104.0,106.6782,106.7468,106.5898,106.7076,28104.0
2023-07-12 10:30:00,108.75,109.0,108.69,108.98,24051.0,106.7076,106.9529,106.6487,106.9333,24051.0
2023-07-12 10:35:00,108.99,109.01,108.6,108.6,19490.0,106.9431,106.9627,106.5604,106.5604,19490.0
2023-07-12 10:40:00,108.66,108.77,108.55,108.67,16385.0,106.6193,106.7272,106.5114,106.6291,16385.0
2023-07-12 10:45:00,108.72,108.72,108.54,108.65,7386.0,106.6782,106.6782,106.5015,106.6095,7386.0
2023-07-12 10:50:00,108.69,108.81,108.64,108.72,8952.0,106.6487,106.7665,106.5997,106.6782,8952.0
2023-07-12 10:55:00,108.73,109.21,108.73,109.21,10359.0,106.688,107.159,106.688,107.159,10359.0
2023-07-12 11:00:00,109.24,109.31,108.93,108.94,3300.0,107.1884,107.2571,106.8842,106.894,3300.0
2023-07-12 11:05:00,108.94,108.94,108.67,108.68,7624.0,106.894,106.894,106.6291,106.6389,7624.0
2023-07-12 11:10:00,108.66,108.75,108.61,108.7,7188.0,106.6193,106.7076,106.5702,106.6585,7188.0
2023-07-12 11:15:00,108.69,108.79,108.58,108.77,16530.0,106.6487,106.7468,106.5408,106.7272,16530.0
2023-07-12 11:20:00,108.78,108.98,108.75,108.98,5016.0,106.737,106.9333,106.7076,106.9333,5016.0
2023-07-12 11:25:00,108.99,109.01,108.86,108.86,3866.0,106.9431,106.9627,106.8155,106.8155,3866.0
2023-07-12 11:30:00,108.81,108.96,108.8,108.89,5758.0,106.7665,106.9137,106.7567,106.845,5758.0
2023-07-12 11:35:00,108.92,108.98,108.83,108.83,3281.0,106.8744,106.9333,106.7861,106.7861,3281.0
2023-07-12 11:40:00,108.81,108.84,108.57,108.83,27619.0,106.7665,106.7959,106.531,106.7861,27619.0
2023-07-12 11:45:00,108.8,109.05,108.78,109.04,7645.0,106.7567,107.002,106.737,106.9921,7645.0
2023-07-12 11:50:00,109.03,109.06,108.87,108.94,4858.0,106.9823,107.0118,106.8253,106.894,4858.0
2023-07-12 11:55:00,108.92,108.96,108.49,108.54,9138.0,106.8744,106.9137,106.4525,106.5015,9138.0
2023-07-12 12:00:00,108.54,108.61,108.47,108.51,5567.0,106.5015,106.5702,106.4329,106.4721,5567.0
2023-07-12 12:05:00,108.54,108.54,108.32,108.34,4045.0,106.5015,106.5015,106.2857,106.3053,4045.0
2023-07-12 12:10:00,108.34,108.55,108.3,108.51,8082.0,106.3053,106.5114,106.266,106.4721,8082.0
2023-07-12 12:15:00,108.55,108.63,108.34,108.34,7514.0,106.5114,106.5898,106.3053,106.3053,7514.0
2023-07-12 12:20:00,108.34,108.4,108.29,108.33,7032.0,106.3053,106.3642,106.2562,106.2955,7032.0
2023-07-12 12:25:00,108.28,108.32,108.15,108.28,4939.0,106.2464,106.2857,106.1189,106.2464,4939.0
2023-07-12 12:30:00,108.3,108.36,108.27,108.33,3388.0,106.266,106.3249,106.2366,106.2955,3388.0
2023-07-12 12:35:00,108.33,108.52,108.33,108.45,3968.0,106.2955,106.4819,106.2955,106.4132,3968.0
2023-07-12 12:40:00,108.52,108.55,108.43,108.49,3413.0,106.4819,106.5114,106.3936,106.4525,3413.0
2023-07-12 12:45:00,108.43,108.44,108.32,108.43,2969.0,106.3936,106.4034,106.2857,106.3936,2969.0
2023-07-12 12:50:00,108.41,108.49,108.41,108.46,1550.0,106.374,106.4525,106.374,106.423,1550.0
2023-07-12 12:55:00,108.5,108.54,108.33,108.39,2885.0,106.4623,106.5015,106.2955,106.3544,2885.0
2023-07-12 13:00:00,108.41,108.48,108.39,108.48,2020.0,106.374,106.4427,106.3544,106.4427,2020.0
2023-07-12 13:05:00,108.47,108.52,108.39,108.39,5925.0,106.4329,106.4819,106.3544,106.3544,5925.0
2023-07-12 13:10:00,108.36,108.63,108.36,108.62,3164.0,106.3249,106.5898,106.3249,106.58,3164.0
2023-07-12 13:15:00,108.62,108.72,108.62,108.71,1691.0,106.58,106.6782,106.58,106.6683,1691.0
2023-07-12 13:20:00,108.65,108.65,108.59,108.61,3077.0,106.6095,106.6095,106.5506,106.5702,3077.0
2023-07-12 13:25:00,108.59,108.73,108.58,108.73,1494.0,106.5506,106.688,106.5408,106.688,1494.0
2023-07-12 13:30:00,108.69,108.77,108.66,108.7,4522.0,106.6487,106.7272,106.6193,106.6585,4522.0
2023-07-12 13:35:00,108.72,108.86,108.69,108.84,7897.0,106.6782,106.8155,106.6487,106.7959,7897.0
2023-07-12 13:40:00,108.86,108.92,108.83,108.84,7822.0,106.8155,106.8744,106.7861,106.7959,7822.0
2023-07-12 13:45:00,108.81,108.81,108.71,108.71,4587.0,106.7665,106.7665,106.6683,106.6683,4587.0
2023-07-12 13:50:00,108.7,108.71,108.65,108.66,2554.0,106.6585,106.6683,106.6095,106.6193,2554.0
2023-07-12 13:55:00,108.67,108.72,108.63,108.68,4077.0,106.6291,106.6782,106.5898,106.6389,4077.0
2023-07-12 14:00:00,108.68,108.68,108.46,108.59,3915.0,106.6389,106.6389,106.423,106.5506,3915.0
2023-07-12 14:05:00,108.57,108.62,108.54,108.59,4560.0,106.531,106.58,106.5015,106.5506,4560.0
2023-07-12 14:10:00,108.58,108.66,108.55,108.65,5165.0,106.5408,106.6193,106.5114,106.6095,5165.0
2023-07-12 14:15:00,108.67,108.67,108.58,108.65,2623.0,106.6291,106.6291,106.5408,106.6095,2623.0
2023-07-12 14:20:00,108.63,108.73,108.63,108.65,2663.0,106.5898,106.688,106.5898,106.6095,2663.0
2023-07-12 14:25:00,108.67,108.71,108.66,108.7,2380.0,106.6291,106.6683,106.6193,106.6585,2380.0
2023-07-12 14:30:00,108.69,108.75,108.68,108.73,4173.0,106.6487,106.7076,106.6389,106.688,4173.0
2023-07-12 14:35:00,108.76,108.89,108.76,108.87,14645.0,106.7174,106.845,106.7174,106.8253,14645.0
2023-07-12 14:40:00,108.88,108.89,108.82,108.89,5718.0,106.8352,106.845,106.7763,106.845,5718.0
2023-07-12 14:45:00,108.88,108.9,108.84,108.87,3944.0,106.8352,106.8548,106.7959,106.8253,3944.0
2023-07-12 14:50:00,108.92,109.02,108.91,109.02,6214.0,106.8744,106.9725,106.8646,106.9725,6214.0
2023-07-12 14:55:00,109.02,109.19,109.0,109.16,12192.0,106.9725,107.1393,106.9529,107.1099,12192.0
2023-07-12 15:00:00,109.17,109.19,109.11,109.19,5420.0,107.1197,107.1393,107.0608,107.1393,5420.0
2023-07-12 15:05:00,109.19,109.21,108.97,108.98,4798.0,107.1393,107.159,106.9235,106.9333,4798.0
2023-07-12 15:10:00,108.94,109.0,108.89,108.89,4260.0,106.894,106.9529,106.845,106.845,4260.0
2023-07-12 15:15:00,108.89,108.95,108.81,108.83,3711.0,106.845,106.9038,106.7665,106.7861,3711.0
2023-07-12 15:20:00,108.77,108.79,108.56,108.56,5129.0,106.7272,106.7468,106.5212,106.5212,5129.0
2023-07-12 15:25:00,108.47,108.63,108.42,108.57,3951.0,106.4329,106.5898,106.3838,106.531,3951.0
2023-07-12 15:30:00,108.55,108.57,108.44,108.54,5697.0,106.5114,106.531,106.4034,106.5015,5697.0
2023-07-12 15:35:00,108.54,108.66,108.52,108.64,7418.0,106.5015,106.6193,106.4819,106.5997,7418.0
2023-07-12 15:40:00,108.64,108.83,108.58,108.79,9429.0,106.5997,106.7861,106.5408,106.7468,9429.0
2023-07-12 15:45:00,108.77,108.86,108.75,108.79,15659.0,106.7272,106.8155,106.7076,106.7468,15659.0
2023-07-12 15:50:00,108.71,108.79,108.66,108.69,33962.0,106.6683,106.7468,106.6193,106.6487,33962.0
2023-07-12 15:55:00,108.69,108.9,108.64,108.89,98402.0,106.6487,106.8548,106.5997,106.845,98402.0
2023-07-13 09:30:00,110.18,110.65,109.38,110.44,28576.0,108.1107,108.5719,107.3258,108.3659,28576.0
2023-07-13 09:35:00,110.24,110.42,109.99,110.2,5895.0,108.1696,108.3462,107.9243,108.1304,5895.0
2023-07-13 09:40:00,110.03,110.31,109.68,110.14,11990.0,107.9636,108.2383,107.6201,108.0715,11990.0
2023-07-13 09:45:00,110.11,110.4,110.09,110.29,4759.0,108.0421,108.3266,108.0224,108.2187,4759.0
2023-07-13 09:50:00,110.24,110.47,110.24,110.42,14867.0,108.1696,108.3953,108.1696,108.3462,14867.0
2023-07-13 09:55:00,110.5,110.65,110.38,110.6,10675.0,108.4247,108.5719,108.307,108.5229,10675.0
2023-07-13 10:00:00,110.63,110.96,110.57,110.96,7632.0,108.5523,108.8761,108.4934,108.8761,7632.0
2023-07-13 10:05:00,110.98,111.07,110.69,110.78,5466.0,108.8957,108.984,108.6112,108.6995,5466.0
2023-07-13 10:10:00,110.72,110.84,110.63,110.69,7880.0,108.6406,108.7583,108.5523,108.6112,7880.0
2023-07-13 10:15:00,110.69,110.72,110.59,110.68,3000.0,108.6112,108.6406,108.513,108.6013,3000.0
2023-07-13 10:20:00,110.64,110.81,110.55,110.78,6892.0,108.5621,108.7289,108.4738,108.6995,6892.0
2023-07-13 10:25:00,110.78,110.84,110.65,110.67,11002.0,108.6995,108.7583,108.5719,108.5915,11002.0
2023-07-13 10:30:00,110.65,111.06,110.65,111.06,4403.0,108.5719,108.9742,108.5719,108.9742,4403.0
2023-07-13 10:35:00,111.06,111.06,110.92,110.96,9469.0,108.9742,108.9742,108.8368,108.8761,9469.0
2023-07-13 10:40:00,110.97,111.0,110.8,110.96,14337.0,108.8859,108.9153,108.7191,108.8761,14337.0
2023-07-13 10:45:00,110.95,111.17,110.94,111.06,5438.0,108.8663,109.0821,108.8565,108.9742,5438.0
2023-07-13 10:50:00,111.03,111.03,110.91,110.99,4549.0,108.9448,108.9448,108.827,108.9055,4549.0
2023-07-13 10:55:00,111.04,111.42,111.03,111.38,8544.0,108.9546,109.3275,108.9448,109.2882,8544.0
2023-07-13 11:00:00,111.4,111.48,111.36,111.41,4253.0,109.3078,109.3863,109.2686,109.3176,4253.0
2023-07-13 11:05:00,111.42,111.55,111.2,111.2,5049.0,109.3275,109.455,109.1116,109.1116,5049.0
2023-07-13 11:10:00,111.22,111.26,111.08,111.23,3808.0,109.1312,109.1705,108.9938,109.141,3808.0
2023-07-13 11:15:00,111.25,111.37,111.22,111.37,4296.0,109.1606,109.2784,109.1312,109.2784,4296.0
2023-07-13 11:20:00,111.3,111.34,111.18,111.2,5250.0,109.2097,109.249,109.092,109.1116,5250.0
2023-07-13 11:25:00,111.2,111.28,111.14,111.21,6959.0,109.1116,109.1901,109.0527,109.1214,6959.0
2023-07-13 11:30:00,111.21,111.29,111.18,111.2,7049.0,109.1214,109.1999,109.092,109.1116,7049.0
2023-07-13 11:35:00,111.23,111.27,111.17,111.27,3495.0,109.141,109.1803,109.0821,109.1803,3495.0
2023-07-13 11:40:00,111.25,111.33,111.17,111.27,8336.0,109.1606,109.2391,109.0821,109.1803,8336.0
2023-07-13 11:45:00,111.31,111.31,111.14,111.14,2986.0,109.2195,109.2195,109.0527,109.0527,2986.0
2023-07-13 11:50:00,111.13,111.14,111.05,111.12,3889.0,109.0429,109.0527,108.9644,109.0331,3889.0
2023-07-13 11:55:00,111.15,111.25,111.14,111.25,2389.0,109.0625,109.1606,109.0527,109.1606,2389.0
2023-07-13 12:00:00,111.3,111.37,111.25,111.33,2880.0,109.2097,109.2784,109.1606,109.2391,2880.0
2023-07-13 12:05:00,111.33,111.33,111.25,111.28,1400.0,109.2391,109.2391,109.1606,109.1901,1400.0
2023-07-13 12:10:00,111.28,111.34,111.22,111.34,2919.0,109.1901,109.249,109.1312,109.249,2919.0
2023-07-13 12:15:00,111.37,111.37,111.28,111.29,2266.0,109.2784,109.2784,109.1901,109.1999,2266.0
2023-07-13 12:20:00,111.3,111.33,111.21,111.33,6729.0,109.2097,109.2391,109.1214,109.2391,6729.0
2023-07-13 12:25:00,111.35,111.37,111.31,111.37,2338.0,109.2588,109.2784,109.2195,109.2784,2338.0
2023-07-13 12:30:00,111.37,111.54,111.37,111.53,5342.0,109.2784,109.4452,109.2784,109.4354,5342.0
2023-07-13 12:35:00,111.5,111.59,111.5,111.53,4039.0,109.4059,109.4943,109.4059,109.4354,4039.0
2023-07-13 12:40:00,111.55,111.84,111.53,111.84,15073.0,109.455,109.7396,109.4354,109.7396,15073.0
2023-07-13 12:45:00,111.83,111.83,111.73,111.76,2700.0,109.7298,109.7298,109.6316,109.6611,2700.0
2023-07-13 12:50:00,111.77,111.84,111.77,111.79,2320.0,109.6709,109.7396,109.6709,109.6905,2320.0
2023-07-13 12:55:00,111.82,111.82,111.66,111.68,1150.0,109.7199,109.7199,109.5629,109.5826,1150.0
2023-07-13 13:00:00,111.7,111.74,111.52,111.56,4812.0,109.6022,109.6414,109.4256,109.4648,4812.0
2023-07-13 13:05:00,111.6,111.63,111.45,111.45,2775.0,109.5041,109.5335,109.3569,109.3569,2775.0
2023-07-13 13:10:00,111.48,111.54,111.46,111.5,5176.0,109.3863,109.4452,109.3667,109.4059,5176.0
2023-07-13 13:15:00,111.54,111.61,111.51,111.6,3780.0,109.4452,109.5139,109.4158,109.5041,3780.0
2023-07-13 13:20:00,111.58,111.61,111.51,111.57,5542.0,109.4844,109.5139,109.4158,109.4746,5542.0
2023-07-13 13:25:00,111.57,111.62,111.55,111.62,3179.0,109.4746,109.5237,109.455,109.5237,3179.0
2023-07-13 13:30:00,111.62,111.69,111.59,111.69,5395.0,109.5237,109.5924,109.4943,109.5924,5395.0
2023-07-13 13:35:00,111.69,111.69,111.64,111.67,3424.0,109.5924,109.5924,109.5433,109.5728,3424.0
2023-07-13 13:40:00,111.67,111.8,111.66,111.8,7663.0,109.5728,109.7003,109.5629,109.7003,7663.0
2023-07-13 13:45:00,111.79,111.84,111.7,111.72,8297.0,109.6905,109.7396,109.6022,109.6218,8297.0
2023-07-13 13:50:00,111.74,111.89,111.74,111.84,9121.0,109.6414,109.7886,109.6414,109.7396,9121.0
2023-07-13 13:55:00,111.84,111.84,111.67,111.72,5787.0,109.7396,109.7396,109.5728,109.6218,5787.0
2023-07-13 14:00:00,111.72,111.98,111.68,111.98,20972.0,109.6218,109.8769,109.5826,109.8769,20972.0
2023-07-13 14:05:00,111.98,112.17,111.97,112.17,8777.0,109.8769,110.0634,109.8671,110.0634,8777.0
2023-07-13 14:10:00,112.16,112.26,112.08,112.1,7610.0,110.0536,110.1517,109.9751,109.9947,7610.0
2023-07-13 14:15:00,112.12,112.18,112.08,112.09,8735.0,110.0143,110.0732,109.9751,109.9849,8735.0
2023-07-13 14:20:00,112.1,112.21,112.1,112.21,4032.0,109.9947,110.1026,109.9947,110.1026,4032.0
2023-07-13 14:25:00,112.2,112.2,112.06,112.12,10635.0,110.0928,110.0928,109.9554,110.0143,10635.0
2023-07-13 14:30:00,112.09,112.2,112.02,112.19,7708.0,109.9849,110.0928,109.9162,110.083,7708.0
2023-07-13 14:35:00,112.2,112.29,112.19,112.23,12327.0,110.0928,110.1811,110.083,110.1222,12327.0
2023-07-13 14:40:00,112.23,112.44,112.23,112.41,18467.0,110.1222,110.3283,110.1222,110.2989,18467.0
2023-07-13 14:45:00,112.43,112.53,112.4,112.48,23161.0,110.3185,110.4166,110.289,110.3675,23161.0
2023-07-13 14:50:00,112.46,112.5,112.42,112.44,6502.0,110.3479,110.3872,110.3087,110.3283,6502.0
2023-07-13 14:55:00,112.44,112.45,112.29,112.39,10038.0,110.3283,110.3381,110.1811,110.2792,10038.0
2023-07-13 15:00:00,112.39,112.39,112.08,112.11,26133.0,110.2792,110.2792,109.9751,110.0045,26133.0
2023-07-13 15:05:00,112.1,112.12,112.02,112.05,5090.0,109.9947,110.0143,109.9162,109.9456,5090.0
2023-07-13 15:10:00,112.07,112.22,112.02,112.21,10903.0,109.9652,110.1124,109.9162,110.1026,10903.0
2023-07-13 15:15:00,112.21,112.23,111.97,112.04,13747.0,110.1026,110.1222,109.8671,109.9358,13747.0
2023-07-13 15:20:00,112.06,112.19,112.06,112.13,8572.0,109.9554,110.083,109.9554,110.0241,8572.0
2023-07-13 15:25:00,112.12,112.28,112.12,112.19,10532.0,110.0143,110.1713,110.0143,110.083,10532.0
2023-07-13 15:30:00,112.19,112.28,112.17,112.19,16662.0,110.083,110.1713,110.0634,110.083,16662.0
2023-07-13 15:35:00,112.19,112.53,112.19,112.53,18726.0,110.083,110.4166,110.083,110.4166,18726.0
2023-07-13 15:40:00,112.52,112.61,112.46,112.58,26654.0,110.4068,110.4951,110.3479,110.4657,26654.0
2023-07-13 15:45:00,112.58,112.6,112.38,112.39,35934.0,110.4657,110.4853,110.2694,110.2792,35934.0
2023-07-13 15:50:00,112.43,112.49,112.33,112.48,67132.0,110.3185,110.3774,110.2204,110.3675,67132.0
2023-07-13 15:55:00,112.48,112.53,112.3,112.32,135797.0,110.3675,110.4166,110.1909,110.2105,135797.0
2023-07-14 09:30:00,112.5,112.63,111.89,111.98,20545.0,110.3872,110.5147,109.7886,109.8769,20545.0
2023-07-14 09:35:00,112.13,112.45,111.96,112.14,6718.0,110.0241,110.3381,109.8573,110.0339,6718.0
2023-07-14 09:40:00,112.16,112.52,112.15,112.34,5561.0,110.0536,110.4068,110.0437,110.2302,5561.0
2023-07-14 09:45:00,112.27,112.57,112.24,112.52,9493.0,110.1615,110.4559,110.1321,110.4068,9493.0
2023-07-14 09:50:00,112.55,112.59,112.22,112.38,10618.0,110.4362,110.4755,110.1124,110.2694,10618.0
2023-07-14 09:55:00,112.33,112.52,112.09,112.16,11549.0,110.2204,110.4068,109.9849,110.0536,11549.0
2023-07-14 10:00:00,112.1,112.26,111.91,112.13,10003.0,109.9947,110.1517,109.8082,110.0241,10003.0
2023-07-14 10:05:00,112.11,112.27,111.97,112.12,10608.0,110.0045,110.1615,109.8671,110.0143,10608.0
2023-07-14 10:10:00,112.08,112.18,111.95,112.13,7527.0,109.9751,110.0732,109.8475,110.0241,7527.0
2023-07-14 10:15:00,112.17,112.21,111.82,111.84,8207.0,110.0634,110.1026,109.7199,109.7396,8207.0
2023-07-14 10:20:00,111.87,112.1,111.87,112.0,7206.0,109.769,109.9947,109.769,109.8966,7206.0
2023-07-14 10:25:00,112.0,112.0,111.53,111.54,8576.0,109.8966,109.8966,109.4354,109.4452,8576.0
2023-07-14 10:30:00,111.57,111.71,111.37,111.48,10961.0,109.4746,109.612,109.2784,109.3863,10961.0
2023-07-14 10:35:00,111.51,111.59,111.44,111.55,9448.0,109.4158,109.4943,109.3471,109.455,9448.0
2023-07-14 10:40:00,111.61,111.66,111.43,111.49,6623.0,109.5139,109.5629,109.3373,109.3961,6623.0
2023-07-14 10:45:00,111.51,111.51,111.32,111.33,6699.0,109.4158,109.4158,109.2293,109.2391,6699.0
2023-07-14 10:50:00,111.36,111.43,111.29,111.43,8477.0,109.2686,109.3373,109.1999,109.3373,8477.0
2023-07-14 10:55:00,111.45,111.53,111.3,111.41,5600.0,109.3569,109.4354,109.2097,109.3176,5600.0
2023-07-14 11:00:00,111.38,111.39,111.27,111.3,4310.0,109.2882,109.298,109.1803,109.2097,4310.0
2023-07-14 11:05:00,111.3,111.48,111.21,111.42,12300.0,109.2097,109.3863,109.1214,109.3275,12300.0
2023-07-14 11:10:00,111.37,111.58,111.31,111.54,6616.0,109.2784,109.4844,109.2195,109.4452,6616.0
2023-07-14 11:15:00,111.54,111.78,111.54,111.73,7718.0,109.4452,109.6807,109.4452,109.6316,7718.0
2023-07-14 11:20:00,111.78,111.85,111.64,111.67,9370.0,109.6807,109.7494,109.5433,109.5728,9370.0
2023-07-14 11:25:00,111.68,111.75,111.58,111.67,2701.0,109.5826,109.6513,109.4844,109.5728,2701.0
2023-07-14 11:30:00,111.68,111.69,111.61,111.68,1948.0,109.5826,109.5924,109.5139,109.5826,1948.0
2023-07-14 11:35:00,111.66,111.71,111.64,111.68,4162.0,109.5629,109.612,109.5433,109.5826,4162.0
2023-07-14 11:40:00,111.68,111.68,111.49,111.53,4245.0,109.5826,109.5826,109.3961,109.4354,4245.0
2023-07-14 11:45:00,111.51,111.57,111.46,111.53,3882.0,109.4158,109.4746,109.3667,109.4354,3882.0
2023-07-14 11:50:00,111.54,111.55,111.47,111.54,4528.0,109.4452,109.455,109.3765,109.4452,4528.0
2023-07-14 11:55:00,111.54,111.72,111.53,111.72,4845.0,109.4452,109.6218,109.4354,109.6218,4845.0
2023-07-14 12:00:00,111.76,111.77,111.68,111.69,3399.0,109.6611,109.6709,109.5826,109.5924,3399.0
2023-07-14 12:05:00,111.69,111.73,111.63,111.66,5715.0,109.5924,109.6316,109.5335,109.5629,5715.0
2023-07-14 12:10:00,111.64,111.72,111.62,111.7,3210.0,109.5433,109.6218,109.5237,109.6022,3210.0
2023-07-14 12:15:00,111.7,111.77,111.69,111.75,5286.0,109.6022,109.6709,109.5924,109.6513,5286.0
2023-07-14 12:20:00,111.73,111.83,111.68,111.83,4224.0,109.6316,109.7298,109.5826,109.7298,4224.0
2023-07-14 12:25:00,111.83,111.99,111.8,111.96,7802.0,109.7298,109.8867,109.7003,109.8573,7802.0
2023-07-14 12:30:00,111.97,112.14,111.96,112.13,8250.0,109.8671,110.0339,109.8573,110.0241,8250.0
2023-07-14 12:35:00,112.14,112.22,112.09,112.13,8658.0,110.0339,110.1124,109.9849,110.0241,8658.0
2023-07-14 12:40:00,112.1,112.22,112.07,112.19,7977.0,109.9947,110.1124,109.9652,110.083,7977.0
2023-07-14 12:45:00,112.21,112.21,112.08,112.2,7295.0,110.1026,110.1026,109.9751,110.0928,7295.0
2023-07-14 12:50:00,112.22,112.22,112.06,112.12,7865.0,110.1124,110.1124,109.9554,110.0143,7865.0
2023-07-14 12:55:00,112.13,112.19,112.08,112.12,7138.0,110.0241,110.083,109.9751,110.0143,7138.0
2023-07-14 13:00:00,112.14,112.21,111.94,112.03,9337.0,110.0339,110.1026,109.8377,109.926,9337.0
2023-07-14 13:05:00,112.03,112.06,111.97,112.05,8504.0,109.926,109.9554,109.8671,109.9456,8504.0
2023-07-14 13:10:00,112.09,112.12,112.07,112.07,4478.0,109.9849,110.0143,109.9652,109.9652,4478.0
2023-07-14 13:15:00,112.07,112.13,112.02,112.09,7600.0,109.9652,110.0241,109.9162,109.9849,7600.0
2023-07-14 13:20:00,112.07,112.07,111.93,112.02,4131.0,109.9652,109.9652,109.8279,109.9162,4131.0
2023-07-14 13:25:00,111.96,112.16,111.96,112.12,5546.0,109.8573,110.0536,109.8573,110.0143,5546.0
2023-07-14 13:30:00,112.13,112.2,112.06,112.08,3906.0,110.0241,110.0928,109.9554,109.9751,3906.0
2023-07-14 13:35:00,112.1,112.1,111.98,111.99,5792.0,109.9947,109.9947,109.8769,109.8867,5792.0
2023-07-14 13:40:00,111.99,111.99,111.89,111.93,2490.0,109.8867,109.8867,109.7886,109.8279,2490.0
2023-07-14 13:45:00,111.88,112.02,111.87,111.98,3898.0,109.7788,109.9162,109.769,109.8769,3898.0
2023-07-14 13:50:00,111.97,111.97,111.93,111.97,1800.0,109.8671,109.8671,109.8279,109.8671,1800.0
2023-07-14 13:55:00,111.97,112.02,111.95,111.96,6925.0,109.8671,109.9162,109.8475,109.8573,6925.0
2023-07-14 14:00:00,111.97,112.03,111.94,112.01,9319.0,109.8671,109.926,109.8377,109.9064,9319.0
2023-07-14 14:05:00,112.02,112.07,111.99,112.05,7404.0,109.9162,109.9652,109.8867,109.9456,7404.0
2023-07-14 14:10:00,112.03,112.06,111.99,112.05,6965.0,109.926,109.9554,109.8867,109.9456,6965.0
2023-07-14 14:15:00,112.05,112.05,111.99,112.01,7834.0,109.9456,109.9456,109.8867,109.9064,7834.0
2023-07-14 14:20:00,111.98,112.0,111.92,112.0,10809.0,109.8769,109.8966,109.8181,109.8966,10809.0
2023-07-14 14:25:00,112.0,112.08,111.95,111.95,6492.0,109.8966,109.9751,109.8475,109.8475,6492.0
2023-07-14 14:30:00,111.94,112.01,111.86,111.88,6208.0,109.8377,109.9064,109.7592,109.7788,6208.0
2023-07-14 14:35:00,111.86,111.89,111.79,111.85,6412.0,109.7592,109.7886,109.6905,109.7494,6412.0
2023-07-14 14:40:00,111.85,111.93,111.78,111.89,7840.0,109.7494,109.8279,109.6807,109.7886,7840.0
2023-07-14 14:45:00,111.89,111.89,111.54,111.65,29319.0,109.7886,109.7886,109.4452,109.5531,29319.0
2023-07-14 14:50:00,111.68,111.83,111.66,111.8,13456.0,109.5826,109.7298,109.5629,109.7003,13456.0
2023-07-14 14:55:00,111.84,111.92,111.78,111.88,10177.0,109.7396,109.8181,109.6807,109.7788,10177.0
2023-07-14 15:00:00,111.89,111.89,111.66,111.66,15430.0,109.7886,109.7886,109.5629,109.5629,15430.0
2023-07-14 15:05:00,111.66,111.77,111.62,111.74,11399.0,109.5629,109.6709,109.5237,109.6414,11399.0
2023-07-14 15:10:00,111.78,111.97,111.76,111.97,7122.0,109.6807,109.8671,109.6611,109.8671,7122.0
2023-07-14 15:15:00,111.98,112.09,111.98,112.04,6319.0,109.8769,109.9849,109.8769,109.9358,6319.0
2023-07-14 15:20:00,112.04,112.04,111.95,112.02,3417.0,109.9358,109.9358,109.8475,109.9162,3417.0
2023-07-14 15:25:00,112.01,112.03,111.93,112.03,7708.0,109.9064,109.926,109.8279,109.926,7708.0
2023-07-14 15:30:00,112.04,112.11,111.96,112.11,11544.0,109.9358,110.0045,109.8573,110.0045,11544.0
2023-07-14 15:35:00,112.09,112.1,111.91,111.95,11418.0,109.9849,109.9947,109.8082,109.8475,11418.0
2023-07-14 15:40:00,111.95,111.95,111.85,111.86,8537.0,109.8475,109.8475,109.7494,109.7592,8537.0
2023-07-14 15:45:00,111.86,111.92,111.8,111.89,17628.0,109.7592,109.8181,109.7003,109.7886,17628.0
2023-07-14 15:50:00,111.87,112.09,111.8,112.06,69138.0,109.769,109.9849,109.7003,109.9554,69138.0
2023-07-14 15:55:00,112.06,112.12,111.84,111.97,116153.0,109.9554,110.0143,109.7396,109.8671,116153.0
2023-07-17 09:30:00,111.59,111.8,111.4,111.43,14218.0,109.4943,109.7003,109.3078,109.3373,14218.0
2023-07-17 09:35:00,111.44,112.01,111.44,111.76,2921.0,109.3471,109.9064,109.3471,109.6611,2921.0
2023-07-17 09:40:00,111.86,111.86,111.43,111.6,16396.0,109.7592,109.7592,109.3373,109.5041,16396.0
2023-07-17 09:45:00,111.7,112.01,111.68,111.77,2682.0,109.6022,109.9064,109.5826,109.6709,2682.0
2023-07-17 09:50:00,111.85,112.22,111.85,112.2,4240.0,109.7494,110.1124,109.7494,110.0928,4240.0
2023-07-17 09:55:00,112.27,112.28,111.93,112.09,3983.0,110.1615,110.1713,109.8279,109.9849,3983.0
2023-07-17 10:00:00,112.09,112.27,112.09,112.22,10216.0,109.9849,110.1615,109.9849,110.1124,10216.0
2023-07-17 10:05:00,112.26,112.56,112.21,112.52,7001.0,110.1517,110.446,110.1026,110.4068,7001.0
2023-07-17 10:10:00,112.49,112.5,112.32,112.41,1300.0,110.3774,110.3872,110.2105,110.2989,1300.0
2023-07-17 10:15:00,112.54,112.6,112.31,112.33,8514.0,110.4264,110.4853,110.2007,110.2204,8514.0
2023-07-17 10:20:00,112.3,112.39,112.26,112.39,7201.0,110.1909,110.2792,110.1517,110.2792,7201.0
2023-07-17 10:25:00,112.43,112.43,112.32,112.4,2241.0,110.3185,110.3185,110.2105,110.289,2241.0
2023-07-17 10:30:00,112.42,112.44,112.24,112.34,2750.0,110.3087,110.3283,110.1321,110.2302,2750.0
2023-07-17 10:35:00,112.34,112.39,112.28,112.35,2105.0,110.2302,110.2792,110.1713,110.24,2105.0
2023-07-17 10:40:00,112.38,112.45,112.32,112.33,8916.0,110.2694,110.3381,110.2105,110.2204,8916.0
2023-07-17 10:45:00,112.35,112.47,112.31,112.39,5554.0,110.24,110.3577,110.2007,110.2792,5554.0
2023-07-17 10:50:00,112.39,112.47,112.33,112.39,5439.0,110.2792,110.3577,110.2204,110.2792,5439.0
2023-07-17 10:55:00,112.42,112.47,112.3,112.4,5875.0,110.3087,110.3577,110.1909,110.289,5875.0
2023-07-17 11:00:00,112.4,112.43,112.32,112.37,2179.0,110.289,110.3185,110.2105,110.2596,2179.0
2023-07-17 11:05:00,112.34,112.34,112.25,112.29,1100.0,110.2302,110.2302,110.1419,110.1811,1100.0
2023-07-17 11:10:00,112.29,112.31,112.2,112.31,3610.0,110.1811,110.2007,110.0928,110.2007,3610.0
2023-07-17 11:15:00,112.29,112.3,112.25,112.3,2076.0,110.1811,110.1909,110.1419,110.1909,2076.0
2023-07-17 11:20:00,112.32,112.36,112.23,112.3,4209.0,110.2105,110.2498,110.1222,110.1909,4209.0
2023-07-17 11:25:00,112.3,112.3,112.21,112.22,1200.0,110.1909,110.1909,110.1026,110.1124,1200.0
2023-07-17 11:30:00,112.2,112.34,112.19,112.34,5683.0,110.0928,110.2302,110.083,110.2302,5683.0
2023-07-17 11:35:00,112.34,112.38,112.31,112.34,4497.0,110.2302,110.2694,110.2007,110.2302,4497.0
2023-07-17 11:40:00,112.32,112.41,112.32,112.39,3079.0,110.2105,110.2989,110.2105,110.2792,3079.0
2023-07-17 11:45:00,112.4,112.42,112.34,112.37,3102.0,110.289,110.3087,110.2302,110.2596,3102.0
2023-07-17 11:50:00,112.34,112.42,112.32,112.32,2655.0,110.2302,110.3087,110.2105,110.2105,2655.0
2023-07-17 11:55:00,112.31,112.34,112.24,112.24,2326.0,110.2007,110.2302,110.1321,110.1321,2326.0
2023-07-17 12:00:00,112.22,112.31,112.18,112.24,6870.0,110.1124,110.2007,110.0732,110.1321,6870.0
2023-07-17 12:05:00,112.21,112.36,112.2,112.34,2631.0,110.1026,110.2498,110.0928,110.2302,2631.0
2023-07-17 12:10:00,112.33,112.33,112.14,112.26,24386.0,110.2204,110.2204,110.0339,110.1517,24386.0
2023-07-17 12:15:00,112.27,112.3,112.15,112.28,12167.0,110.1615,110.1909,110.0437,110.1713,12167.0
2023-07-17 12:20:00,112.27,112.34,112.26,112.3,3200.0,110.1615,110.2302,110.1517,110.1909,3200.0
2023-07-17 12:25:00,112.29,112.31,112.23,112.23,1629.0,110.1811,110.2007,110.1222,110.1222,1629.0
2023-07-17 12:30:00,112.22,112.29,112.2,112.25,5064.0,110.1124,110.1811,110.0928,110.1419,5064.0
2023-07-17 12:35:00,112.28,112.32,112.22,112.32,4777.0,110.1713,110.2105,110.1124,110.2105,4777.0
2023-07-17 12:40:00,112.31,112.38,112.3,112.38,3764.0,110.2007,110.2694,110.1909,110.2694,3764.0
2023-07-17 12:45:00,112.39,112.39,112.34,112.35,3733.0,110.2792,110.2792,110.2302,110.24,3733.0
2023-07-17 12:50:00,112.31,112.4,112.31,112.37,3525.0,110.2007,110.289,110.2007,110.2596,3525.0
2023-07-17 12:55:00,112.38,112.39,112.31,112.36,2616.0,110.2694,110.2792,110.2007,110.2498,2616.0
2023-07-17 13:00:00,112.36,112.37,112.3,112.31,1112.0,110.2498,110.2596,110.1909,110.2007,1112.0
2023-07-17 13:05:00,112.31,112.32,112.22,112.32,4950.0,110.2007,110.2105,110.1124,110.2105,4950.0
2023-07-17 13:10:00,112.33,112.35,112.29,112.29,5229.0,110.2204,110.24,110.1811,110.1811,5229.0
2023-07-17 13:15:00,112.3,112.32,112.3,112.31,2616.0,110.1909,110.2105,110.1909,110.2007,2616.0
2023-07-17 13:20:00,112.31,112.31,112.27,112.3,2024.0,110.2007,110.2007,110.1615,110.1909,2024.0
2023-07-17 13:25:00,112.31,112.37,112.21,112.23,15695.0,110.2007,110.2596,110.1026,110.1222,15695.0
2023-07-17 13:30:00,112.24,112.33,112.24,112.33,2596.0,110.1321,110.2204,110.1321,110.2204,2596.0
2023-07-17 13:35:00,112.31,112.34,112.29,112.29,3040.0,110.2007,110.2302,110.1811,110.1811,3040.0
2023-07-17 13:40:00,112.24,112.28,112.21,112.28,3231.0,110.1321,110.1713,110.1026,110.1713,3231.0
2023-07-17 13:45:00,112.28,112.28,112.13,112.13,3428.0,110.1713,110.1713,110.0241,110.0241,3428.0
2023-07-17 13:50:00,112.09,112.09,112.02,112.03,2461.0,109.9849,109.9849,109.9162,109.926,2461.0
2023-07-17 13:55:00,112.02,112.03,111.95,111.99,2324.0,109.9162,109.926,109.8475,109.8867,2324.0
2023-07-17 14:00:00,111.99,111.99,111.9,111.95,2683.0,109.8867,109.8867,109.7984,109.8475,2683.0
2023-07-17 14:05:00,111.95,111.98,111.94,111.97,3351.0,109.8475,109.8769,109.8377,109.8671,3351.0
2023-07-17 14:10:00,111.97,112.11,111.95,112.11,3661.0,109.8671,110.0045,109.8475,110.0045,3661.0
2023-07-17 14:15:00,112.11,112.11,111.95,112.06,7825.0,110.0045,110.0045,109.8475,109.9554,7825.0
2023-07-17 14:20:00,112.09,112.24,112.09,112.24,3065.0,109.9849,110.1321,109.9849,110.1321,3065.0
2023-07-17 14:25:00,112.23,112.24,112.02,112.02,8922.0,110.1222,110.1321,109.9162,109.9162,8922.0
2023-07-17 14:30:00,112.05,112.05,111.96,112.02,3481.0,109.9456,109.9456,109.8573,109.9162,3481.0
2023-07-17 14:35:00,112.02,112.02,111.94,111.94,1970.0,109.9162,109.9162,109.8377,109.8377,1970.0
2023-07-17 14:40:00,111.92,111.99,111.91,111.99,4008.0,109.8181,109.8867,109.8082,109.8867,4008.0
2023-07-17 14:45:00,111.99,112.05,111.96,112.04,3731.0,109.8867,109.9456,109.8573,109.9358,3731.0
2023-07-17 14:50:00,112.05,112.25,112.02,112.23,35403.0,109.9456,110.1419,109.9162,110.1222,35403.0
2023-07-17 14:55:00,112.22,112.33,112.18,112.19,6734.0,110.1124,110.2204,110.0732,110.083,6734.0
2023-07-17 15:00:00,112.21,112.27,112.21,112.22,7643.0,110.1026,110.1615,110.1026,110.1124,7643.0
2023-07-17 15:05:00,112.25,112.26,112.21,112.24,2988.0,110.1419,110.1517,110.1026,110.1321,2988.0
2023-07-17 15:10:00,112.22,112.3,112.2,112.29,5706.0,110.1124,110.1909,110.0928,110.1811,5706.0
2023-07-17 15:15:00,112.29,112.43,112.18,112.4,20182.0,110.1811,110.3185,110.0732,110.289,20182.0
2023-07-17 15:20:00,112.41,112.42,112.15,112.22,7428.0,110.2989,110.3087,110.0437,110.1124,7428.0
2023-07-17 15:25:00,112.22,112.34,112.21,112.34,20309.0,110.1124,110.2302,110.1026,110.2302,20309.0
2023-07-17 15:30:00,112.36,112.36,112.23,112.27,11871.0,110.2498,110.2498,110.1222,110.1615,11871.0
2023-07-17 15:35:00,112.27,112.35,112.24,112.33,5038.0,110.1615,110.24,110.1321,110.2204,5038.0
2023-07-17 15:40:00,112.34,112.49,112.34,112.48,13473.0,110.2302,110.3774,110.2302,110.3675,13473.0
2023-07-17 15:45:00,112.47,112.47,112.15,112.15,25152.0,110.3577,110.3577,110.0437,110.0437,25152.0
2023-07-17 15:50:00,112.12,112.35,112.06,112.29,63622.0,110.0143,110.24,109.9554,110.1811,63622.0
2023-07-17 15:55:00,112.29,112.36,112.25,112.3,219995.0,110.1811,110.2498,110.1419,110.1909,219995.0
2023-07-18 09:30:00,112.05,112.29,112.0,112.15,9045.0,109.9456,110.1811,109.8966,110.0437,9045.0
2023-07-18 09:35:00,112.49,112.73,112.49,112.73,1157.0,110.3774,110.6128,110.3774,110.6128,1157.0
2023-07-18 09:40:00,112.72,113.01,112.64,113.01,5598.0,110.603,110.8876,110.5245,110.8876,5598.0
2023-07-18 09:45:00,113.14,113.15,113.02,113.13,3200.0,111.0151,111.025,110.8974,111.0053,3200.0
2023-07-18 09:50:00,113.2,113.59,113.19,113.59,10340.0,111.074,111.4567,111.0642,111.4567,10340.0
2023-07-18 09:55:00,113.58,113.8,113.52,113.75,5047.0,111.4469,111.6628,111.388,111.6137,5047.0
2023-07-18 10:00:00,113.81,113.93,113.75,113.86,7952.0,111.6726,111.7903,111.6137,111.7216,7952.0
2023-07-18 10:05:00,113.85,113.88,113.5,113.59,6241.0,111.7118,111.7413,111.3684,111.4567,6241.0
2023-07-18 10:10:00,113.54,113.57,113.44,113.44,9486.0,111.4076,111.4371,111.3095,111.3095,9486.0
2023-07-18 10:15:00,113.38,113.48,113.31,113.39,4660.0,111.2506,111.3488,111.182,111.2605,4660.0
2023-07-18 10:20:00,113.37,113.43,113.27,113.34,3503.0,111.2408,111.2997,111.1427,111.2114,3503.0
2023-07-18 10:25:00,113.37,113.37,113.09,113.1,4072.0,111.2408,111.2408,110.9661,110.9759,4072.0
2023-07-18 10:30:00,113.15,113.16,112.79,112.82,7355.0,111.025,111.0348,110.6717,110.7012,7355.0
2023-07-18 10:35:00,112.84,112.91,112.63,112.72,9936.0,110.7208,110.7895,110.5147,110.603,9936.0
2023-07-18 10:40:00,112.72,112.98,112.61,112.96,5572.0,110.603,110.8582,110.4951,110.8385,5572.0
2023-07-18 10:45:00,112.98,113.26,112.97,113.09,1685.0,110.8582,111.1329,110.8483,110.9661,1685.0
2023-07-18 10:50:00,113.08,113.22,112.97,113.09,3208.0,110.9563,111.0936,110.8483,110.9661,3208.0
2023-07-18 10:55:00,113.13,113.14,112.93,112.93,4890.0,111.0053,111.0151,110.8091,110.8091,4890.0
2023-07-18 11:00:00,112.94,113.17,112.93,113.1,3006.0,110.8189,111.0446,110.8091,110.9759,3006.0
2023-07-18 11:05:00,113.1,113.22,113.07,113.22,1415.0,110.9759,111.0936,110.9465,111.0936,1415.0
2023-07-18 11:10:00,113.18,113.22,113.1,113.22,2746.0,111.0544,111.0936,110.9759,111.0936,2746.0
2023-07-18 11:15:00,113.26,113.29,113.23,113.28,1804.0,111.1329,111.1623,111.1035,111.1525,1804.0
2023-07-18 11:20:00,113.29,113.32,113.23,113.23,1721.0,111.1623,111.1918,111.1035,111.1035,1721.0
2023-07-18 11:25:00,113.19,113.22,113.01,113.01,7308.0,111.0642,111.0936,110.8876,110.8876,7308.0
2023-07-18 11:30:00,113.01,113.01,112.91,113.0,3672.0,110.8876,110.8876,110.7895,110.8778,3672.0
2023-07-18 11:35:00,112.98,112.99,112.9,112.98,2235.0,110.8582,110.868,110.7797,110.8582,2235.0
2023-07-18 11:40:00,112.98,112.98,112.8,112.8,2431.0,110.8582,110.8582,110.6815,110.6815,2431.0
2023-07-18 11:45:00,112.83,112.88,112.75,112.87,1807.0,110.711,110.76,110.6325,110.7502,1807.0
2023-07-18 11:50:00,112.99,113.03,112.93,113.01,3422.0,110.868,110.9072,110.8091,110.8876,3422.0
2023-07-18 11:55:00,113.0,113.18,113.0,113.07,4080.0,110.8778,111.0544,110.8778,110.9465,4080.0
2023-07-18 12:00:00,113.09,113.16,112.99,112.99,3690.0,110.9661,111.0348,110.868,110.868,3690.0
2023-07-18 12:05:00,112.97,113.0,112.87,112.89,3219.0,110.8483,110.8778,110.7502,110.7698,3219.0
2023-07-18 12:10:00,112.87,112.98,112.87,112.91,3807.0,110.7502,110.8582,110.7502,110.7895,3807.0
2023-07-18 12:15:00,112.89,113.08,112.88,113.08,2200.0,110.7698,110.9563,110.76,110.9563,2200.0
2023-07-18 12:20:00,113.11,113.16,112.93,112.94,3432.0,110.9857,111.0348,110.8091,110.8189,3432.0
2023-07-18 12:25:00,112.91,113.07,112.84,113.07,20031.0,110.7895,110.9465,110.7208,110.9465,20031.0
2023-07-18 12:30:00,113.12,113.19,113.06,113.16,3257.0,110.9955,111.0642,110.9367,111.0348,3257.0
2023-07-18 12:35:00,113.19,113.19,113.13,113.13,2925.0,111.0642,111.0642,111.0053,111.0053,2925.0
2023-07-18 12:40:00,113.17,113.17,113.08,113.1,3132.0,111.0446,111.0446,110.9563,110.9759,3132.0
2023-07-18 12:45:00,113.12,113.12,113.01,113.05,1177.0,110.9955,110.9955,110.8876,110.9268,1177.0
2023-07-18 12:50:00,113.06,113.07,112.99,113.06,2082.0,110.9367,110.9465,110.868,110.9367,2082.0
2023-07-18 12:55:00,113.02,113.12,112.97,113.12,17190.0,110.8974,110.9955,110.8483,110.9955,17190.0
2023-07-18 13:00:00,113.11,113.19,113.11,113.19,1903.0,110.9857,111.0642,110.9857,111.0642,1903.0
2023-07-18 13:05:00,113.09,113.09,113.02,113.06,701.0,110.9661,110.9661,110.8974,110.9367,701.0
2023-07-18 13:10:00,113.07,113.1,113.0,113.05,5004.0,110.9465,110.9759,110.8778,110.9268,5004.0
2023-07-18 13:15:00,113.06,113.17,112.98,113.17,6810.0,110.9367,111.0446,110.8582,111.0446,6810.0
2023-07-18 13:20:00,113.2,113.2,113.13,113.17,1129.0,111.074,111.074,111.0053,111.0446,1129.0
2023-07-18 13:25:00,113.18,113.24,113.15,113.21,2497.0,111.0544,111.1133,111.025,111.0838,2497.0
2023-07-18 13:30:00,113.17,113.17,113.08,113.08,1624.0,111.0446,111.0446,110.9563,110.9563,1624.0
2023-07-18 13:35:00,113.08,113.17,113.05,113.13,2137.0,110.9563,111.0446,110.9268,111.0053,2137.0
2023-07-18 13:40:00,113.13,113.17,113.13,113.16,1465.0,111.0053,111.0446,111.0053,111.0348,1465.0
2023-07-18 13:45:00,113.16,113.24,113.11,113.24,8146.0,111.0348,111.1133,110.9857,111.1133,8146.0
2023-07-18 13:50:00,113.23,113.36,113.23,113.29,3335.0,111.1035,111.231,111.1035,111.1623,3335.0
2023-07-18 13:55:00,113.27,113.31,113.24,113.29,1760.0,111.1427,111.182,111.1133,111.1623,1760.0
2023-07-18 14:00:00,113.28,113.31,113.26,113.31,2096.0,111.1525,111.182,111.1329,111.182,2096.0
2023-07-18 14:05:00,113.3,113.3,113.19,113.23,4504.0,111.1721,111.1721,111.0642,111.1035,4504.0
2023-07-18 14:10:00,113.22,113.35,113.19,113.35,4096.0,111.0936,111.2212,111.0642,111.2212,4096.0
2023-07-18 14:15:00,113.36,113.38,113.23,113.33,5285.0,111.231,111.2506,111.1035,111.2016,5285.0
2023-07-18 14:20:00,113.3,113.42,113.23,113.41,5461.0,111.1721,111.2899,111.1035,111.2801,5461.0
2023-07-18 14:25:00,113.43,113.53,113.42,113.53,1847.0,111.2997,111.3978,111.2899,111.3978,1847.0
2023-07-18 14:30:00,113.55,113.57,113.46,113.46,2669.0,111.4174,111.4371,111.3291,111.3291,2669.0
2023-07-18 14:35:00,113.45,113.46,113.25,113.27,2246.0,111.3193,111.3291,111.1231,111.1427,2246.0
2023-07-18 14:40:00,113.24,113.36,113.13,113.29,33672.0,111.1133,111.231,111.0053,111.1623,33672.0
2023-07-18 14:45:00,113.29,113.49,113.28,113.41,4014.0,111.1623,111.3586,111.1525,111.2801,4014.0
2023-07-18 14:50:00,113.42,113.42,113.3,113.34,4726.0,111.2899,111.2899,111.1721,111.2114,4726.0
2023-07-18 14:55:00,113.34,113.4,113.29,113.4,4136.0,111.2114,111.2703,111.1623,111.2703,4136.0
2023-07-18 15:00:00,113.42,113.42,113.26,113.32,6035.0,111.2899,111.2899,111.1329,111.1918,6035.0
2023-07-18 15:05:00,113.34,113.34,113.28,113.31,3036.0,111.2114,111.2114,111.1525,111.182,3036.0
2023-07-18 15:10:00,113.34,113.46,113.33,113.46,5550.0,111.2114,111.3291,111.2016,111.3291,5550.0
2023-07-18 15:15:00,113.46,113.53,113.4,113.42,4919.0,111.3291,111.3978,111.2703,111.2899,4919.0
2023-07-18 15:20:00,113.43,113.5,113.35,113.5,4523.0,111.2997,111.3684,111.2212,111.3684,4523.0
2023-07-18 15:25:00,113.5,113.53,113.46,113.49,3967.0,111.3684,111.3978,111.3291,111.3586,3967.0
2023-07-18 15:30:00,113.48,113.62,113.41,113.59,12472.0,111.3488,111.4861,111.2801,111.4567,12472.0
2023-07-18 15:35:00,113.59,113.6,113.52,113.55,7251.0,111.4567,111.4665,111.388,111.4174,7251.0
2023-07-18 15:40:00,113.56,113.67,113.54,113.67,10025.0,111.4273,111.5352,111.4076,111.5352,10025.0
2023-07-18 15:45:00,113.67,113.79,113.63,113.75,16601.0,111.5352,111.6529,111.4959,111.6137,16601.0
2023-07-18 15:50:00,113.75,113.8,113.61,113.69,46844.0,111.6137,111.6628,111.4763,111.5548,46844.0
2023-07-18 15:55:00,113.69,113.73,113.56,113.63,99961.0,111.5548,111.5941,111.4273,111.4959,99961.0
2023-07-19 09:30:00,113.92,114.56,113.84,114.45,17132.0,111.7805,112.4085,111.702,112.3005,17132.0
2023-07-19 09:35:00,114.43,114.69,114.32,114.61,8944.0,112.2809,112.536,112.173,112.4575,8944.0
2023-07-19 09:40:00,114.61,114.62,114.16,114.18,11277.0,112.4575,112.4674,112.016,112.0356,11277.0
2023-07-19 09:45:00,114.19,114.2,113.96,113.96,2921.0,112.0454,112.0552,111.8197,111.8197,2921.0
2023-07-19 09:50:00,114.0,114.31,114.0,114.22,24444.0,111.859,112.1632,111.859,112.0749,24444.0
2023-07-19 09:55:00,114.19,114.28,113.88,114.15,18959.0,112.0454,112.1337,111.7413,112.0062,18959.0
2023-07-19 10:00:00,114.14,114.16,113.94,113.96,2543.0,111.9964,112.016,111.8001,111.8197,2543.0
2023-07-19 10:05:00,114.07,114.22,114.0,114.22,16549.0,111.9277,112.0749,111.859,112.0749,16549.0
2023-07-19 10:10:00,114.19,114.19,113.92,113.93,17536.0,112.0454,112.0454,111.7805,111.7903,17536.0
2023-07-19 10:15:00,113.94,114.25,113.92,114.2,7300.0,111.8001,112.1043,111.7805,112.0552,7300.0
2023-07-19 10:20:00,114.25,114.27,114.07,114.15,6228.0,112.1043,112.1239,111.9277,112.0062,6228.0
2023-07-19 10:25:00,114.14,114.32,114.06,114.06,5494.0,111.9964,112.173,111.9179,111.9179,5494.0
2023-07-19 10:30:00,114.08,114.21,114.08,114.16,5351.0,111.9375,112.0651,111.9375,112.016,5351.0
2023-07-19 10:35:00,114.16,114.16,113.98,114.01,19785.0,112.016,112.016,111.8394,111.8688,19785.0
2023-07-19 10:40:00,114.01,114.06,113.93,114.0,20751.0,111.8688,111.9179,111.7903,111.859,20751.0
2023-07-19 10:45:00,114.02,114.2,114.0,114.2,13066.0,111.8786,112.0552,111.859,112.0552,13066.0
2023-07-19 10:50:00,114.33,114.35,113.99,114.04,6447.0,112.1828,112.2024,111.8492,111.8982,6447.0
2023-07-19 10:55:00,113.93,114.41,113.9,114.23,10441.0,111.7903,112.2613,111.7609,112.0847,10441.0
2023-07-19 11:00:00,114.25,114.31,114.15,114.15,1800.0,112.1043,112.1632,112.0062,112.0062,1800.0
2023-07-19 11:05:00,114.2,114.2,113.89,113.99,7142.0,112.0552,112.0552,111.7511,111.8492,7142.0
2023-07-19 11:10:00,113.96,114.02,113.9,113.96,4036.0,111.8197,111.8786,111.7609,111.8197,4036.0
2023-07-19 11:15:00,113.94,114.08,113.88,114.0,7111.0,111.8001,111.9375,111.7413,111.859,7111.0
2023-07-19 11:20:00,113.94,113.98,113.69,113.74,10889.0,111.8001,111.8394,111.5548,111.6039,10889.0
2023-07-19 11:25:00,113.71,113.74,113.61,113.72,4523.0,111.5744,111.6039,111.4763,111.5843,4523.0
2023-07-19 11:30:00,113.74,113.89,113.74,113.81,20185.0,111.6039,111.7511,111.6039,111.6726,20185.0
2023-07-19 11:35:00,113.79,113.84,113.71,113.72,32505.0,111.6529,111.702,111.5744,111.5843,32505.0
2023-07-19 11:40:00,113.75,113.81,113.65,113.79,7310.0,111.6137,111.6726,111.5156,111.6529,7310.0
2023-07-19 11:45:00,113.77,113.77,113.6,113.67,4259.0,111.6333,111.6333,111.4665,111.5352,4259.0
2023-07-19 11:50:00,113.67,113.76,113.53,113.73,4926.0,111.5352,111.6235,111.3978,111.5941,4926.0
2023-07-19 11:55:00,113.76,113.81,113.73,113.78,6340.0,111.6235,111.6726,111.5941,111.6431,6340.0
2023-07-19 12:00:00,113.77,113.82,113.6,113.63,15845.0,111.6333,111.6824,111.4665,111.4959,15845.0
2023-07-19 12:05:00,113.64,113.64,113.53,113.6,5659.0,111.5058,111.5058,111.3978,111.4665,5659.0
2023-07-19 12:10:00,113.58,113.58,113.49,113.52,31679.0,111.4469,111.4469,111.3586,111.388,31679.0
2023-07-19 12:15:00,113.52,113.61,113.49,113.61,5784.0,111.388,111.4763,111.3586,111.4763,5784.0
2023-07-19 12:20:00,113.58,113.59,113.38,113.45,27174.0,111.4469,111.4567,111.2506,111.3193,27174.0
2023-07-19 12:25:00,113.43,113.45,113.16,113.21,29041.0,111.2997,111.3193,111.0348,111.0838,29041.0
2023-07-19 12:30:00,113.14,113.15,112.98,113.06,6303.0,111.0151,111.025,110.8582,110.9367,6303.0
2023-07-19 12:35:00,113.05,113.08,112.99,112.99,7475.0,110.9268,110.9563,110.868,110.868,7475.0
2023-07-19 12:40:00,113.0,113.24,113.0,113.18,16715.0,110.8778,111.1133,110.8778,111.0544,16715.0
2023-07-19 12:45:00,113.2,113.24,113.13,113.13,5430.0,111.074,111.1133,111.0053,111.0053,5430.0
2023-07-19 12:50:00,113.18,113.21,113.09,113.2,4950.0,111.0544,111.0838,110.9661,111.074,4950.0
2023-07-19 12:55:00,113.2,113.25,113.12,113.2,5468.0,111.074,111.1231,110.9955,111.074,5468.0
2023-07-19 13:00:00,113.23,113.23,113.13,113.21,5211.0,111.1035,111.1035,111.0053,111.0838,5211.0
2023-07-19 13:05:00,113.21,113.21,113.0,113.05,8758.0,111.0838,111.0838,110.8778,110.9268,8758.0
2023-07-19 13:10:00,113.08,113.26,113.05,113.24,3863.0,110.9563,111.1329,110.9268,111.1133,3863.0
2023-07-19 13:15:00,113.23,113.23,113.14,113.21,4259.0,111.1035,111.1035,111.0151,111.0838,4259.0
2023-07-19 13:20:00,113.19,113.26,113.14,113.26,2000.0,111.0642,111.1329,111.0151,111.1329,2000.0
2023-07-19 13:25:00,113.28,113.41,113.25,113.41,2469.0,111.1525,111.2801,111.1231,111.2801,2469.0
2023-07-19 13:30:00,113.41,113.41,113.24,113.24,8103.0,111.2801,111.2801,111.1133,111.1133,8103.0
2023-07-19 13:35:00,113.17,113.25,113.1,113.16,4991.0,111.0446,111.1231,110.9759,111.0348,4991.0
2023-07-19 13:40:00,113.16,113.25,113.13,113.22,4346.0,111.0348,111.1231,111.0053,111.0936,4346.0
2023-07-19 13:45:00,113.22,113.22,113.08,113.14,5422.0,111.0936,111.0936,110.9563,111.0151,5422.0
2023-07-19 13:50:00,113.13,113.22,113.13,113.22,4338.0,111.0053,111.0936,111.0053,111.0936,4338.0
2023-07-19 13:55:00,113.26,113.27,113.14,113.21,4901.0,111.1329,111.1427,111.0151,111.0838,4901.0
2023-07-19 14:00:00,113.19,113.26,113.17,113.19,3950.0,111.0642,111.1329,111.0446,111.0642,3950.0
2023-07-19 14:05:00,113.17,113.23,113.02,113.06,6062.0,111.0446,111.1035,110.8974,110.9367,6062.0
2023-07-19 14:10:00,113.05,113.09,112.86,112.91,7269.0,110.9268,110.9661,110.7404,110.7895,7269.0
2023-07-19 14:15:00,112.88,112.94,112.86,112.93,4460.0,110.76,110.8189,110.7404,110.8091,4460.0
2023-07-19 14:20:00,112.93,113.03,112.89,112.94,58534.0,110.8091,110.9072,110.7698,110.8189,58534.0
2023-07-19 14:25:00,112.94,113.03,112.93,112.94,15199.0,110.8189,110.9072,110.8091,110.8189,15199.0
2023-07-19 14:30:00,112.94,112.99,112.8,112.85,17997.0,110.8189,110.868,110.6815,110.7306,17997.0
2023-07-19 14:35:00,112.85,112.85,112.66,112.68,9662.0,110.7306,110.7306,110.5442,110.5638,9662.0
2023-07-19 14:40:00,112.7,112.83,112.68,112.83,6258.0,110.5834,110.711,110.5638,110.711,6258.0
2023-07-19 14:45:00,112.83,113.0,112.81,113.0,12680.0,110.711,110.8778,110.6913,110.8778,12680.0
2023-07-19 14:50:00,112.97,113.01,112.89,112.91,9568.0,110.8483,110.8876,110.7698,110.7895,9568.0
2023-07-19 14:55:00,112.94,113.0,112.83,112.9,7758.0,110.8189,110.8778,110.711,110.7797,7758.0
2023-07-19 15:00:00,112.89,113.02,112.82,112.97,5278.0,110.7698,110.8974,110.7012,110.8483,5278.0
2023-07-19 15:05:00,112.95,112.97,112.91,112.92,7615.0,110.8287,110.8483,110.7895,110.7993,7615.0
2023-07-19 15:10:00,112.93,112.96,112.89,112.91,7102.0,110.8091,110.8385,110.7698,110.7895,7102.0
2023-07-19 15:15:00,112.93,113.02,112.92,112.99,6552.0,110.8091,110.8974,110.7993,110.868,6552.0
2023-07-19 15:20:00,112.99,113.04,112.98,113.0,14121.0,110.868,110.917,110.8582,110.8778,14121.0
2023-07-19 15:25:00,113.01,113.02,112.9,112.9,14822.0,110.8876,110.8974,110.7797,110.7797,14822.0
2023-07-19 15:30:00,112.9,112.9,112.73,112.74,13598.0,110.7797,110.7797,110.6128,110.6227,13598.0
2023-07-19 15:35:00,112.75,112.75,112.54,112.67,12152.0,110.6325,110.6325,110.4264,110.554,12152.0
2023-07-19 15:40:00,112.7,112.79,112.64,112.79,15095.0,110.5834,110.6717,110.5245,110.6717,15095.0
2023-07-19 15:45:00,112.8,112.8,112.66,112.76,14167.0,110.6815,110.6815,110.5442,110.6423,14167.0
2023-07-19 15:50:00,112.77,113.0,112.77,112.95,81204.0,110.6521,110.8778,110.6521,110.8287,81204.0
2023-07-19 15:55:00,112.95,113.0,112.77,112.85,161586.0,110.8287,110.8778,110.6521,110.7306,161586.0
2023-07-20 09:30:00,113.06,113.23,112.34,112.57,29297.0,110.9367,111.1035,110.2302,110.4559,29297.0
2023-07-20 09:35:00,112.45,112.6,112.0,112.0,9407.0,110.3381,110.4853,109.8966,109.8966,9407.0
2023-07-20 09:40:00,112.0,112.29,111.86,112.02,11645.0,109.8966,110.1811,109.7592,109.9162,11645.0
2023-07-20 09:45:00,112.11,112.2,111.96,112.05,10104.0,110.0045,110.0928,109.8573,109.9456,10104.0
2023-07-20 09:50:00,112.06,112.14,111.8,112.06,10139.0,109.9554,110.0339,109.7003,109.9554,10139.0
2023-07-20 09:55:00,112.09,112.09,111.62,111.75,6635.0,109.9849,109.9849,109.5237,109.6513,6635.0
2023-07-20 10:00:00,111.78,112.02,111.78,111.82,20943.0,109.6807,109.9162,109.6807,109.7199,20943.0
2023-07-20 10:05:00,111.77,112.06,111.61,111.61,42535.0,109.6709,109.9554,109.5139,109.5139,42535.0
2023-07-20 10:10:00,111.58,111.98,111.57,111.87,22520.0,109.4844,109.8769,109.4746,109.769,22520.0
2023-07-20 10:15:00,111.9,112.0,111.57,111.64,15331.0,109.7984,109.8966,109.4746,109.5433,15331.0
2023-07-20 10:20:00,111.66,111.78,111.47,111.78,12611.0,109.5629,109.6807,109.3765,109.6807,12611.0
2023-07-20 10:25:00,111.79,111.99,111.63,111.93,20028.0,109.6905,109.8867,109.5335,109.8279,20028.0
2023-07-20 10:30:00,111.97,112.02,111.81,111.85,13981.0,109.8671,109.9162,109.7101,109.7494,13981.0
2023-07-20 10:35:00,111.85,112.09,111.81,111.84,13138.0,109.7494,109.9849,109.7101,109.7396,13138.0
2023-07-20 10:40:00,111.82,112.06,111.81,111.92,15049.0,109.7199,109.9554,109.7101,109.8181,15049.0
2023-07-20 10:45:00,111.91,112.01,111.81,112.01,13943.0,109.8082,109.9064,109.7101,109.9064,13943.0
2023-07-20 10:50:00,112.02,112.28,111.99,112.12,20619.0,109.9162,110.1713,109.8867,110.0143,20619.0
2023-07-20 10:55:00,112.12,112.14,111.95,112.03,6745.0,110.0143,110.0339,109.8475,109.926,6745.0
2023-07-20 11:00:00,112.04,112.36,111.95,112.23,13606.0,109.9358,110.2498,109.8475,110.1222,13606.0
2023-07-20 11:05:00,112.26,112.33,112.12,112.19,44941.0,110.1517,110.2204,110.0143,110.083,44941.0
2023-07-20 11:10:00,112.18,112.22,112.02,112.02,16504.0,110.0732,110.1124,109.9162,109.9162,16504.0
2023-07-20 11:15:00,112.05,112.14,112.01,112.1,9098.0,109.9456,110.0339,109.9064,109.9947,9098.0
2023-07-20 11:20:00,112.12,112.25,112.08,112.16,6149.0,110.0143,110.1419,109.9751,110.0536,6149.0
2023-07-20 11:25:00,112.16,112.39,112.12,112.19,4762.0,110.0536,110.2792,110.0143,110.083,4762.0
2023-07-20 11:30:00,112.2,112.42,112.12,112.34,14602.0,110.0928,110.3087,110.0143,110.2302,14602.0
2023-07-20 11:35:00,112.31,112.5,112.31,112.44,4222.0,110.2007,110.3872,110.2007,110.3283,4222.0
2023-07-20 11:40:00,112.49,112.58,112.45,112.51,4964.0,110.3774,110.4657,110.3381,110.397,4964.0
2023-07-20 11:45:00,112.51,112.55,112.4,112.44,3870.0,110.397,110.4362,110.289,110.3283,3870.0
2023-07-20 11:50:00,112.41,112.6,112.41,112.57,2955.0,110.2989,110.4853,110.2989,110.4559,2955.0
2023-07-20 11:55:00,112.59,112.73,112.57,112.73,23467.0,110.4755,110.6128,110.4559,110.6128,23467.0
2023-07-20 12:00:00,112.73,112.83,112.68,112.78,3918.0,110.6128,110.711,110.5638,110.6619,3918.0
2023-07-20 12:05:00,112.81,112.81,112.61,112.7,4867.0,110.6913,110.6913,110.4951,110.5834,4867.0
2023-07-20 12:10:00,112.71,112.8,112.62,112.62,6225.0,110.5932,110.6815,110.5049,110.5049,6225.0
2023-07-20 12:15:00,112.64,112.78,112.64,112.76,6936.0,110.5245,110.6619,110.5245,110.6423,6936.0
2023-07-20 12:20:00,112.77,112.78,112.64,112.72,25069.0,110.6521,110.6619,110.5245,110.603,25069.0
2023-07-20 12:25:00,112.72,112.87,112.7,112.86,4022.0,110.603,110.7502,110.5834,110.7404,4022.0
2023-07-20 12:30:00,112.82,112.82,112.43,112.43,6955.0,110.7012,110.7012,110.3185,110.3185,6955.0
2023-07-20 12:35:00,112.46,112.6,112.38,112.5,4924.0,110.3479,110.4853,110.2694,110.3872,4924.0
2023-07-20 12:40:00,112.52,112.56,112.5,112.52,1777.0,110.4068,110.446,110.3872,110.4068,1777.0
2023-07-20 12:45:00,112.57,112.57,112.48,112.54,1879.0,110.4559,110.4559,110.3675,110.4264,1879.0
2023-07-20 12:50:00,112.53,112.6,112.48,112.59,3799.0,110.4166,110.4853,110.3675,110.4755,3799.0
2023-07-20 12:55:00,112.59,112.59,112.48,112.56,7430.0,110.4755,110.4755,110.3675,110.446,7430.0
2023-07-20 13:00:00,112.56,112.57,112.49,112.53,5541.0,110.446,110.4559,110.3774,110.4166,5541.0
2023-07-20 13:05:00,112.53,112.55,112.42,112.49,9603.0,110.4166,110.4362,110.3087,110.3774,9603.0
2023-07-20 13:10:00,112.5,112.6,112.49,112.58,6758.0,110.3872,110.4853,110.3774,110.4657,6758.0
2023-07-20 13:15:00,112.58,112.58,112.47,112.5,7591.0,110.4657,110.4657,110.3577,110.3872,7591.0
2023-07-20 13:20:00,112.51,112.62,112.47,112.5,5940.0,110.397,110.5049,110.3577,110.3872,5940.0
2023-07-20 13:25:00,112.51,112.54,112.43,112.43,8987.0,110.397,110.4264,110.3185,110.3185,8987.0
2023-07-20 13:30:00,112.4,112.43,112.31,112.38,4391.0,110.289,110.3185,110.2007,110.2694,4391.0
2023-07-20 13:35:00,112.41,112.49,112.25,112.25,3853.0,110.2989,110.3774,110.1419,110.1419,3853.0
2023-07-20 13:40:00,112.26,112.32,112.2,112.2,3696.0,110.1517,110.2105,110.0928,110.0928,3696.0
2023-07-20 13:45:00,112.23,112.28,112.19,112.25,4378.0,110.1222,110.1713,110.083,110.1419,4378.0
2023-07-20 13:50:00,112.32,112.32,112.28,112.3,4620.0,110.2105,110.2105,110.1713,110.1909,4620.0
2023-07-20 13:55:00,112.29,112.47,112.28,112.41,3071.0,110.1811,110.3577,110.1713,110.2989,3071.0
2023-07-20 14:00:00,112.38,112.51,112.27,112.27,24633.0,110.2694,110.397,110.1615,110.1615,24633.0
2023-07-20 14:05:00,112.25,112.33,112.22,112.3,3831.0,110.1419,110.2204,110.1124,110.1909,3831.0
2023-07-20 14:10:00,112.29,112.39,112.25,112.3,6104.0,110.1811,110.2792,110.1419,110.1909,6104.0
2023-07-20 14:15:00,112.3,112.33,112.25,112.26,6946.0,110.1909,110.2204,110.1419,110.1517,6946.0
2023-07-20 14:20:00,112.24,112.37,112.22,112.29,5980.0,110.1321,110.2596,110.1124,110.1811,5980.0
2023-07-20 14:25:00,112.29,112.29,112.1,112.11,20827.0,110.1811,110.1811,109.9947,110.0045,20827.0
2023-07-20 14:30:00,112.09,112.23,112.09,112.14,16240.0,109.9849,110.1222,109.9849,110.0339,16240.0
2023-07-20 14:35:00,112.2,112.43,112.1,112.43,6410.0,110.0928,110.3185,109.9947,110.3185,6410.0
2023-07-20 14:40:00,112.37,112.41,112.3,112.31,14402.0,110.2596,110.2989,110.1909,110.2007,14402.0
2023-07-20 14:45:00,112.29,112.47,112.29,112.44,6407.0,110.1811,110.3577,110.1811,110.3283,6407.0
2023-07-20 14:50:00,112.47,112.62,112.45,112.55,7212.0,110.3577,110.5049,110.3381,110.4362,7212.0
2023-07-20 14:55:00,112.52,112.62,112.42,112.44,10379.0,110.4068,110.5049,110.3087,110.3283,10379.0
2023-07-20 15:00:00,112.45,112.51,112.34,112.34,13178.0,110.3381,110.397,110.2302,110.2302,13178.0
2023-07-20 15:05:00,112.32,112.44,112.29,112.3,9568.0,110.2105,110.3283,110.1811,110.1909,9568.0
2023-07-20 15:10:00,112.29,112.4,112.28,112.35,9687.0,110.1811,110.289,110.1713,110.24,9687.0
2023-07-20 15:15:00,112.35,112.36,112.14,112.15,12742.0,110.24,110.2498,110.0339,110.0437,12742.0
2023-07-20 15:20:00,112.16,112.28,112.14,112.2,24808.0,110.0536,110.1713,110.0339,110.0928,24808.0
2023-07-20 15:25:00,112.2,112.23,112.12,112.13,9104.0,110.0928,110.1222,110.0143,110.0241,9104.0
2023-07-20 15:30:00,112.16,112.22,112.05,112.06,13636.0,110.0536,110.1124,109.9456,109.9554,13636.0
2023-07-20 15:35:00,112.06,112.06,111.99,112.03,13683.0,109.9554,109.9554,109.8867,109.926,13683.0
2023-07-20 15:40:00,112.03,112.03,111.83,111.83,19924.0,109.926,109.926,109.7298,109.7298,19924.0
2023-07-20 15:45:00,111.84,111.93,111.83,111.9,25687.0,109.7396,109.8279,109.7298,109.7984,25687.0
2023-07-20 15:50:00,111.9,112.29,111.89,112.29,53747.0,109.7984,110.1811,109.7886,110.1811,53747.0
2023-07-20 15:55:00,112.28,112.38,112.01,112.08,182803.0,110.1713,110.2694,109.9064,109.9751,182803.0
2023-07-21 09:30:00,112.34,112.34,111.83,112.15,45814.0,110.2302,110.2302,109.7298,110.0437,45814.0
2023-07-21 09:35:00,112.06,112.18,111.69,111.81,4383.0,109.9554,110.0732,109.5924,109.7101,4383.0
2023-07-21 09:40:00,111.96,112.03,110.89,110.93,36837.0,109.8573,109.926,108.8074,108.8467,36837.0
2023-07-21 09:45:00,110.81,110.81,109.78,110.13,31962.0,108.7289,108.7289,107.7183,108.0617,31962.0
2023-07-21 09:50:00,110.24,110.27,109.79,110.02,41472.0,108.1696,108.199,107.7281,107.9537,41472.0
2023-07-21 09:55:00,110.02,110.2,109.94,110.09,27446.0,107.9537,108.1304,107.8752,108.0224,27446.0
2023-07-21 10:00:00,110.2,110.37,109.87,109.96,15576.0,108.1304,108.2972,107.8066,107.8949,15576.0
2023-07-21 10:05:00,109.95,110.31,109.93,110.27,15581.0,107.8851,108.2383,107.8654,108.199,15581.0
2023-07-21 10:10:00,110.27,110.6,110.26,110.59,11724.0,108.199,108.5229,108.1892,108.513,11724.0
2023-07-21 10:15:00,110.6,110.95,110.55,110.9,18534.0,108.5229,108.8663,108.4738,108.8172,18534.0
2023-07-21 10:20:00,110.95,111.04,110.7,110.73,18251.0,108.8663,108.9546,108.621,108.6504,18251.0
2023-07-21 10:25:00,110.71,110.77,110.59,110.64,10750.0,108.6308,108.6897,108.513,108.5621,10750.0
2023-07-21 10:30:00,110.63,110.91,110.53,110.71,9552.0,108.5523,108.827,108.4542,108.6308,9552.0
2023-07-21 10:35:00,110.71,111.14,110.7,111.07,11011.0,108.6308,109.0527,108.621,108.984,11011.0
2023-07-21 10:40:00,111.15,111.39,111.15,111.39,6014.0,109.0625,109.298,109.0625,109.298,6014.0
2023-07-21 10:45:00,111.39,111.52,111.22,111.52,5228.0,109.298,109.4256,109.1312,109.4256,5228.0
2023-07-21 10:50:00,111.59,111.72,111.45,111.54,10493.0,109.4943,109.6218,109.3569,109.4452,10493.0
2023-07-21 10:55:00,111.53,111.72,111.49,111.72,6201.0,109.4354,109.6218,109.3961,109.6218,6201.0
2023-07-21 11:00:00,111.73,111.74,111.23,111.23,9154.0,109.6316,109.6414,109.141,109.141,9154.0
2023-07-21 11:05:00,111.27,111.53,111.23,111.48,4490.0,109.1803,109.4354,109.141,109.3863,4490.0
2023-07-21 11:10:00,111.49,111.59,111.38,111.38,8828.0,109.3961,109.4943,109.2882,109.2882,8828.0
2023-07-21 11:15:00,111.43,111.77,111.43,111.77,2700.0,109.3373,109.6709,109.3373,109.6709,2700.0
2023-07-21 11:20:00,111.68,111.73,111.42,111.43,3272.0,109.5826,109.6316,109.3275,109.3373,3272.0
2023-07-21 11:25:00,111.42,111.48,111.37,111.47,3993.0,109.3275,109.3863,109.2784,109.3765,3993.0
2023-07-21 11:30:00,111.5,111.53,111.24,111.24,6011.0,109.4059,109.4354,109.1508,109.1508,6011.0
2023-07-21 11:35:00,111.26,111.36,111.25,111.32,4013.0,109.1705,109.2686,109.1606,109.2293,4013.0
2023-07-21 11:40:00,111.37,111.52,111.37,111.47,6052.0,109.2784,109.4256,109.2784,109.3765,6052.0
2023-07-21 11:45:00,111.43,111.71,111.42,111.71,3895.0,109.3373,109.612,109.3275,109.612,3895.0
2023-07-21 11:50:00,111.68,111.68,111.53,111.54,2518.0,109.5826,109.5826,109.4354,109.4452,2518.0
2023-07-21 11:55:00,111.57,111.57,111.48,111.56,5351.0,109.4746,109.4746,109.3863,109.4648,5351.0
2023-07-21 12:00:00,111.54,111.54,111.27,111.28,4660.0,109.4452,109.4452,109.1803,109.1901,4660.0
2023-07-21 12:05:00,111.24,111.26,111.17,111.23,4242.0,109.1508,109.1705,109.0821,109.141,4242.0
2023-07-21 12:10:00,111.23,111.25,111.17,111.17,2612.0,109.141,109.1606,109.0821,109.0821,2612.0
2023-07-21 12:15:00,111.21,111.38,111.19,111.36,13939.0,109.1214,109.2882,109.1018,109.2686,13939.0
2023-07-21 12:20:00,111.37,111.47,111.37,111.44,4747.0,109.2784,109.3765,109.2784,109.3471,4747.0
2023-07-21 12:25:00,111.39,111.47,111.36,111.47,3297.0,109.298,109.3765,109.2686,109.3765,3297.0
2023-07-21 12:30:00,111.48,111.55,111.47,111.52,7238.0,109.3863,109.455,109.3765,109.4256,7238.0
2023-07-21 12:35:00,111.52,111.55,111.45,111.45,9578.0,109.4256,109.455,109.3569,109.3569,9578.0
2023-07-21 12:40:00,111.45,111.48,111.39,111.43,7492.0,109.3569,109.3863,109.298,109.3373,7492.0
2023-07-21 12:45:00,111.44,111.46,111.2,111.2,11666.0,109.3471,109.3667,109.1116,109.1116,11666.0
2023-07-21 12:50:00,111.23,111.36,111.22,111.36,4731.0,109.141,109.2686,109.1312,109.2686,4731.0
2023-07-21 12:55:00,111.34,111.34,111.22,111.3,3363.0,109.249,109.249,109.1312,109.2097,3363.0
2023-07-21 13:00:00,111.32,111.33,111.28,111.32,2066.0,109.2293,109.2391,109.1901,109.2293,2066.0
2023-07-21 13:05:00,111.31,111.42,111.3,111.42,11688.0,109.2195,109.3275,109.2097,109.3275,11688.0
2023-07-21 13:10:00,111.43,111.48,111.32,111.4,5257.0,109.3373,109.3863,109.2293,109.3078,5257.0
2023-07-21 13:15:00,111.41,111.44,111.37,111.41,2880.0,109.3176,109.3471,109.2784,109.3176,2880.0
2023-07-21 13:20:00,111.38,111.38,111.32,111.34,1542.0,109.2882,109.2882,109.2293,109.249,1542.0
2023-07-21 13:25:00,111.37,111.44,111.33,111.33,6581.0,109.2784,109.3471,109.2391,109.2391,6581.0
2023-07-21 13:30:00,111.28,111.32,111.28,111.3,4545.0,109.1901,109.2293,109.1901,109.2097,4545.0
2023-07-21 13:35:00,111.31,111.31,111.28,111.28,2862.0,109.2195,109.2195,109.1901,109.1901,2862.0
2023-07-21 13:40:00,111.28,111.29,111.16,111.17,4119.0,109.1901,109.1999,109.0723,109.0821,4119.0
2023-07-21 13:45:00,111.2,111.32,111.19,111.27,11496.0,109.1116,109.2293,109.1018,109.1803,11496.0
2023-07-21 13:50:00,111.27,111.5,111.27,111.47,11225.0,109.1803,109.4059,109.1803,109.3765,11225.0
2023-07-21 13:55:00,111.5,111.5,111.42,111.43,2396.0,109.4059,109.4059,109.3275,109.3373,2396.0
2023-07-21 14:00:00,111.43,111.48,111.36,111.4,9965.0,109.3373,109.3863,109.2686,109.3078,9965.0
2023-07-21 14:05:00,111.35,111.39,111.27,111.33,9895.0,109.2588,109.298,109.1803,109.2391,9895.0
2023-07-21 14:10:00,111.34,111.44,111.33,111.33,5191.0,109.249,109.3471,109.2391,109.2391,5191.0
2023-07-21 14:15:00,111.32,111.32,111.16,111.22,4120.0,109.2293,109.2293,109.0723,109.1312,4120.0
2023-07-21 14:20:00,111.2,111.33,111.14,111.24,8687.0,109.1116,109.2391,109.0527,109.1508,8687.0
2023-07-21 14:25:00,111.24,111.28,111.19,111.19,4000.0,109.1508,109.1901,109.1018,109.1018,4000.0
2023-07-21 14:30:00,111.15,111.22,111.03,111.11,32826.0,109.0625,109.1312,108.9448,109.0233,32826.0
2023-07-21 14:35:00,111.13,111.2,111.09,111.11,4787.0,109.0429,109.1116,109.0036,109.0233,4787.0
2023-07-21 14:40:00,111.1,111.2,111.1,111.16,8588.0,109.0135,109.1116,109.0135,109.0723,8588.0
2023-07-21 14:45:00,111.17,111.26,111.14,111.15,7541.0,109.0821,109.1705,109.0527,109.0625,7541.0
2023-07-21 14:50:00,111.13,111.24,111.11,111.22,12646.0,109.0429,109.1508,109.0233,109.1312,12646.0
2023-07-21 14:55:00,111.2,111.2,111.07,111.07,13299.0,109.1116,109.1116,108.984,108.984,13299.0
2023-07-21 15:00:00,111.05,111.13,111.03,111.11,11877.0,108.9644,109.0429,108.9448,109.0233,11877.0
2023-07-21 15:05:00,111.11,111.11,110.9,110.91,9440.0,109.0233,109.0233,108.8172,108.827,9440.0
2023-07-21 15:10:00,110.87,110.87,110.57,110.6,56214.0,108.7878,108.7878,108.4934,108.5229,56214.0
2023-07-21 15:15:00,110.62,110.71,110.56,110.71,29918.0,108.5425,108.6308,108.4836,108.6308,29918.0
2023-07-21 15:20:00,110.75,110.75,110.66,110.73,20485.0,108.67,108.67,108.5817,108.6504,20485.0
2023-07-21 15:25:00,110.71,110.76,110.62,110.64,10351.0,108.6308,108.6798,108.5425,108.5621,10351.0
2023-07-21 15:30:00,110.63,110.66,110.52,110.63,20010.0,108.5523,108.5817,108.4444,108.5523,20010.0
2023-07-21 15:35:00,110.65,110.69,110.6,110.62,23300.0,108.5719,108.6112,108.5229,108.5425,23300.0
2023-07-21 15:40:00,110.64,110.75,110.47,110.47,25006.0,108.5621,108.67,108.3953,108.3953,25006.0
2023-07-21 15:45:00,110.47,110.51,110.38,110.47,20316.0,108.3953,108.4345,108.307,108.3953,20316.0
2023-07-21 15:50:00,110.46,110.56,110.38,110.52,41351.0,108.3855,108.4836,108.307,108.4444,41351.0
2023-07-21 15:55:00,110.5,110.55,110.37,110.5,121345.0,108.4247,108.4738,108.2972,108.4247,121345.0
2023-07-24 09:30:00,110.41,110.58,110.29,110.58,16835.0,108.3364,108.5032,108.2187,108.5032,16835.0
2023-07-24 09:35:00,110.59,111.38,110.49,111.06,13584.0,108.513,109.2882,108.4149,108.9742,13584.0
2023-07-24 09:40:00,111.1,111.55,111.07,111.49,6044.0,109.0135,109.455,108.984,109.3961,6044.0
2023-07-24 09:45:00,111.42,111.56,111.09,111.11,13223.0,109.3275,109.4648,109.0036,109.0233,13223.0
2023-07-24 09:50:00,111.12,111.12,110.59,110.59,8536.0,109.0331,109.0331,108.513,108.513,8536.0
2023-07-24 09:55:00,110.62,110.77,110.53,110.72,19167.0,108.5425,108.6897,108.4542,108.6406,19167.0
2023-07-24 10:00:00,110.77,111.08,110.76,110.92,31640.0,108.6897,108.9938,108.6798,108.8368,31640.0
2023-07-24 10:05:00,110.84,111.57,110.73,111.41,12960.0,108.7583,109.4746,108.6504,109.3176,12960.0
2023-07-24 10:10:00,111.43,111.58,111.37,111.41,4487.0,109.3373,109.4844,109.2784,109.3176,4487.0
2023-07-24 10:15:00,111.47,111.66,111.46,111.58,7623.0,109.3765,109.5629,109.3667,109.4844,7623.0
2023-07-24 10:20:00,111.55,111.67,111.33,111.48,13787.0,109.455,109.5728,109.2391,109.3863,13787.0
2023-07-24 10:25:00,111.48,111.69,111.47,111.56,3899.0,109.3863,109.5924,109.3765,109.4648,3899.0
2023-07-24 10:30:00,111.57,111.72,111.53,111.67,11873.0,109.4746,109.6218,109.4354,109.5728,11873.0
2023-07-24 10:35:00,111.63,111.78,111.48,111.48,9425.0,109.5335,109.6807,109.3863,109.3863,9425.0
2023-07-24 10:40:00,111.52,111.79,111.36,111.69,6819.0,109.4256,109.6905,109.2686,109.5924,6819.0
2023-07-24 10:45:00,111.75,111.75,111.6,111.67,4087.0,109.6513,109.6513,109.5041,109.5728,4087.0
2023-07-24 10:50:00,111.71,111.72,111.54,111.66,2646.0,109.612,109.6218,109.4452,109.5629,2646.0
2023-07-24 10:55:00,111.61,111.83,111.58,111.72,6065.0,109.5139,109.7298,109.4844,109.6218,6065.0
2023-07-24 11:00:00,111.67,111.77,111.65,111.74,2428.0,109.5728,109.6709,109.5531,109.6414,2428.0
2023-07-24 11:05:00,111.7,111.77,111.55,111.67,7148.0,109.6022,109.6709,109.455,109.5728,7148.0
2023-07-24 11:10:00,111.73,111.77,111.7,111.74,5038.0,109.6316,109.6709,109.6022,109.6414,5038.0
2023-07-24 11:15:00,111.75,111.76,111.69,111.69,7928.0,109.6513,109.6611,109.5924,109.5924,7928.0
2023-07-24 11:20:00,111.69,111.79,111.66,111.69,8017.0,109.5924,109.6905,109.5629,109.5924,8017.0
2023-07-24 11:25:00,111.66,111.76,111.4,111.4,15921.0,109.5629,109.6611,109.3078,109.3078,15921.0
2023-07-24 11:30:00,111.33,111.37,111.14,111.14,3342.0,109.2391,109.2784,109.0527,109.0527,3342.0
2023-07-24 11:35:00,111.36,111.36,111.21,111.24,3092.0,109.2686,109.2686,109.1214,109.1508,3092.0
2023-07-24 11:40:00,111.27,111.31,111.2,111.2,4531.0,109.1803,109.2195,109.1116,109.1116,4531.0
2023-07-24 11:45:00,111.2,111.34,111.19,111.3,2769.0,109.1116,109.249,109.1018,109.2097,2769.0
2023-07-24 11:50:00,111.25,111.36,111.22,111.31,3470.0,109.1606,109.2686,109.1312,109.2195,3470.0
2023-07-24 11:55:00,111.33,111.35,111.26,111.3,5276.0,109.2391,109.2588,109.1705,109.2097,5276.0
2023-07-24 12:00:00,111.3,111.53,111.3,111.52,42660.0,109.2097,109.4354,109.2097,109.4256,42660.0
2023-07-24 12:05:00,111.55,111.78,111.44,111.76,4000.0,109.455,109.6807,109.3471,109.6611,4000.0
2023-07-24 12:10:00,111.77,111.77,111.52,111.52,2314.0,109.6709,109.6709,109.4256,109.4256,2314.0
2023-07-24 12:15:00,111.68,111.76,111.51,111.51,4127.0,109.5826,109.6611,109.4158,109.4158,4127.0
2023-07-24 12:20:00,111.58,111.68,111.53,111.67,1408.0,109.4844,109.5826,109.4354,109.5728,1408.0
2023-07-24 12:25:00,111.67,111.76,111.62,111.73,7946.0,109.5728,109.6611,109.5237,109.6316,7946.0
2023-07-24 12:30:00,111.75,111.77,111.63,111.7,5767.0,109.6513,109.6709,109.5335,109.6022,5767.0
2023-07-24 12:35:00,111.68,111.68,111.47,111.52,6886.0,109.5826,109.5826,109.3765,109.4256,6886.0
2023-07-24 12:40:00,111.58,111.59,111.53,111.55,2479.0,109.4844,109.4943,109.4354,109.455,2479.0
2023-07-24 12:45:00,111.57,111.57,111.47,111.5,4709.0,109.4746,109.4746,109.3765,109.4059,4709.0
2023-07-24 12:50:00,111.56,111.71,111.5,111.66,4178.0,109.4648,109.612,109.4059,109.5629,4178.0
2023-07-24 12:55:00,111.69,111.75,111.67,111.7,3051.0,109.5924,109.6513,109.5728,109.6022,3051.0
2023-07-24 13:00:00,111.75,111.75,111.61,111.61,2670.0,109.6513,109.6513,109.5139,109.5139,2670.0
2023-07-24 13:05:00,111.69,111.76,111.62,111.76,47242.0,109.5924,109.6611,109.5237,109.6611,47242.0
2023-07-24 13:10:00,111.75,111.84,111.7,111.76,27393.0,109.6513,109.7396,109.6022,109.6611,27393.0
2023-07-24 13:15:00,111.75,112.04,111.74,111.95,7644.0,109.6513,109.9358,109.6414,109.8475,7644.0
2023-07-24 13:20:00,111.96,111.99,111.87,111.98,4207.0,109.8573,109.8867,109.769,109.8769,4207.0
2023-07-24 13:25:00,112.04,112.09,111.85,111.88,58161.0,109.9358,109.9849,109.7494,109.7788,58161.0
2023-07-24 13:30:00,111.98,112.16,111.97,112.15,5352.0,109.8769,110.0536,109.8671,110.0437,5352.0
2023-07-24 13:35:00,112.08,112.25,112.08,112.2,1927.0,109.9751,110.1419,109.9751,110.0928,1927.0
2023-07-24 13:40:00,112.22,112.26,112.16,112.25,2397.0,110.1124,110.1517,110.0536,110.1419,2397.0
2023-07-24 13:45:00,112.27,112.39,112.27,112.38,4229.0,110.1615,110.2792,110.1615,110.2694,4229.0
2023-07-24 13:50:00,112.37,112.37,112.12,112.15,5387.0,110.2596,110.2596,110.0143,110.0437,5387.0
2023-07-24 13:55:00,112.13,112.14,111.97,112.0,13198.0,110.0241,110.0339,109.8671,109.8966,13198.0
2023-07-24 14:00:00,112.0,112.02,111.91,112.02,8025.0,109.8966,109.9162,109.8082,109.9162,8025.0
2023-07-24 14:05:00,111.98,112.02,111.91,111.96,3951.0,109.8769,109.9162,109.8082,109.8573,3951.0
2023-07-24 14:10:00,111.94,112.0,111.93,111.97,1658.0,109.8377,109.8966,109.8279,109.8671,1658.0
2023-07-24 14:15:00,112.0,112.02,111.92,111.94,10725.0,109.8966,109.9162,109.8181,109.8377,10725.0
2023-07-24 14:20:00,111.93,112.02,111.93,112.0,10432.0,109.8279,109.9162,109.8279,109.8966,10432.0
2023-07-24 14:25:00,112.0,112.09,111.96,112.06,6745.0,109.8966,109.9849,109.8573,109.9554,6745.0
2023-07-24 14:30:00,112.03,112.03,111.86,111.86,2239.0,109.926,109.926,109.7592,109.7592,2239.0
2023-07-24 14:35:00,111.9,111.94,111.83,111.94,2739.0,109.7984,109.8377,109.7298,109.8377,2739.0
2023-07-24 14:40:00,111.9,111.93,111.79,111.8,5093.0,109.7984,109.8279,109.6905,109.7003,5093.0
2023-07-24 14:45:00,111.78,111.8,111.72,111.73,4655.0,109.6807,109.7003,109.6218,109.6316,4655.0
2023-07-24 14:50:00,111.76,111.88,111.73,111.87,7202.0,109.6611,109.7788,109.6316,109.769,7202.0
2023-07-24 14:55:00,111.84,111.96,111.83,111.95,4797.0,109.7396,109.8573,109.7298,109.8475,4797.0
2023-07-24 15:00:00,111.93,112.03,111.9,111.9,6753.0,109.8279,109.926,109.7984,109.7984,6753.0
2023-07-24 15:05:00,112.0,112.18,111.96,112.17,11415.0,109.8966,110.0732,109.8573,110.0634,11415.0
2023-07-24 15:10:00,112.17,112.28,112.17,112.27,10883.0,110.0634,110.1713,110.0634,110.1615,10883.0
2023-07-24 15:15:00,112.27,112.28,112.14,112.14,6411.0,110.1615,110.1713,110.0339,110.0339,6411.0
2023-07-24 15:20:00,112.14,112.25,112.13,112.25,15027.0,110.0339,110.1419,110.0241,110.1419,15027.0
2023-07-24 15:25:00,112.22,112.22,112.05,112.07,16713.0,110.1124,110.1124,109.9456,109.9652,16713.0
2023-07-24 15:30:00,112.07,112.28,112.06,112.28,5263.0,109.9652,110.1713,109.9554,110.1713,5263.0
2023-07-24 15:35:00,112.28,112.32,112.21,112.24,21424.0,110.1713,110.2105,110.1026,110.1321,21424.0
2023-07-24 15:40:00,112.23,112.43,112.23,112.32,18383.0,110.1222,110.3185,110.1222,110.2105,18383.0
2023-07-24 15:45:00,112.34,112.45,112.32,112.33,23337.0,110.2302,110.3381,110.2105,110.2204,23337.0
2023-07-24 15:50:00,112.33,112.39,112.26,112.34,34649.0,110.2204,110.2792,110.1517,110.2302,34649.0
2023-07-24 15:55:00,112.35,112.52,112.29,112.5,75843.0,110.24,110.4068,110.1811,110.3872,75843.0
2023-07-25 09:30:00,112.78,113.1,112.71,112.98,12295.0,110.6619,110.9759,110.5932,110.8582,12295.0
2023-07-25 09:35:00,113.11,113.34,112.88,113.04,14249.0,110.9857,111.2114,110.76,110.917,14249.0
2023-07-25 09:40:00,113.03,113.16,112.77,112.77,15611.0,110.9072,111.0348,110.6521,110.6521,15611.0
2023-07-25 09:45:00,112.77,112.86,112.58,112.67,14528.0,110.6521,110.7404,110.4657,110.554,14528.0
2023-07-25 09:50:00,112.7,113.08,112.7,113.01,13237.0,110.5834,110.9563,110.5834,110.8876,13237.0
2023-07-25 09:55:00,113.12,113.2,112.88,112.88,4007.0,110.9955,111.074,110.76,110.76,4007.0
2023-07-25 10:00:00,112.88,113.13,112.88,113.06,6620.0,110.76,111.0053,110.76,110.9367,6620.0
2023-07-25 10:05:00,113.07,113.09,112.85,112.86,7092.0,110.9465,110.9661,110.7306,110.7404,7092.0
2023-07-25 10:10:00,112.86,112.94,112.76,112.79,16796.0,110.7404,110.8189,110.6423,110.6717,16796.0
2023-07-25 10:15:00,112.81,112.87,112.55,112.69,9477.0,110.6913,110.7502,110.4362,110.5736,9477.0
2023-07-25 10:20:00,112.7,112.77,112.68,112.7,3510.0,110.5834,110.6521,110.5638,110.5834,3510.0
2023-07-25 10:25:00,112.68,112.83,112.63,112.63,5400.0,110.5638,110.711,110.5147,110.5147,5400.0
2023-07-25 10:30:00,112.61,112.61,112.42,112.48,5339.0,110.4951,110.4951,110.3087,110.3675,5339.0
2023-07-25 10:35:00,112.54,112.67,112.49,112.49,2790.0,110.4264,110.554,110.3774,110.3774,2790.0
2023-07-25 10:40:00,112.43,112.59,112.43,112.51,3177.0,110.3185,110.4755,110.3185,110.397,3177.0
2023-07-25 10:45:00,112.51,112.54,112.37,112.44,3055.0,110.397,110.4264,110.2596,110.3283,3055.0
2023-07-25 10:50:00,112.48,112.49,112.28,112.3,2877.0,110.3675,110.3774,110.1713,110.1909,2877.0
2023-07-25 10:55:00,112.3,112.34,112.05,112.22,8658.0,110.1909,110.2302,109.9456,110.1124,8658.0
2023-07-25 11:00:00,112.15,112.15,111.96,112.0,2144.0,110.0437,110.0437,109.8573,109.8966,2144.0
2023-07-25 11:05:00,112.02,112.02,111.85,111.97,3303.0,109.9162,109.9162,109.7494,109.8671,3303.0
2023-07-25 11:10:00,111.95,112.04,111.86,112.01,5729.0,109.8475,109.9358,109.7592,109.9064,5729.0
2023-07-25 11:15:00,112.04,112.05,111.88,111.95,3870.0,109.9358,109.9456,109.7788,109.8475,3870.0
2023-07-25 11:20:00,111.95,112.15,111.93,112.1,3801.0,109.8475,110.0437,109.8279,109.9947,3801.0
2023-07-25 11:25:00,112.1,112.1,112.02,112.05,2974.0,109.9947,109.9947,109.9162,109.9456,2974.0
2023-07-25 11:30:00,112.02,112.08,111.9,111.99,9534.0,109.9162,109.9751,109.7984,109.8867,9534.0
2023-07-25 11:35:00,111.98,112.03,111.94,111.98,5274.0,109.8769,109.926,109.8377,109.8769,5274.0
2023-07-25 11:40:00,111.98,111.98,111.88,111.94,5206.0,109.8769,109.8769,109.7788,109.8377,5206.0
2023-07-25 11:45:00,111.92,111.92,111.76,111.78,1755.0,109.8181,109.8181,109.6611,109.6807,1755.0
2023-07-25 11:50:00,111.68,111.7,111.64,111.67,3868.0,109.5826,109.6022,109.5433,109.5728,3868.0
2023-07-25 11:55:00,111.62,111.63,111.56,111.58,4047.0,109.5237,109.5335,109.4648,109.4844,4047.0
2023-07-25 12:00:00,111.57,111.7,111.57,111.67,7070.0,109.4746,109.6022,109.4746,109.5728,7070.0
2023-07-25 12:05:00,111.65,111.74,111.63,111.73,5388.0,109.5531,109.6414,109.5335,109.6316,5388.0
2023-07-25 12:10:00,111.71,111.8,111.7,111.8,1870.0,109.612,109.7003,109.6022,109.7003,1870.0
2023-07-25 12:15:00,111.79,111.79,111.72,111.75,3935.0,109.6905,109.6905,109.6218,109.6513,3935.0
2023-07-25 12:20:00,111.73,111.78,111.67,111.69,4167.0,109.6316,109.6807,109.5728,109.5924,4167.0
2023-07-25 12:25:00,111.67,111.7,111.63,111.65,2089.0,109.5728,109.6022,109.5335,109.5531,2089.0
2023-07-25 12:30:00,111.67,111.73,111.55,111.56,6837.0,109.5728,109.6316,109.455,109.4648,6837.0
2023-07-25 12:35:00,111.57,111.69,111.55,111.64,7177.0,109.4746,109.5924,109.455,109.5433,7177.0
2023-07-25 12:40:00,111.66,111.71,111.53,111.53,16805.0,109.5629,109.612,109.4354,109.4354,16805.0
2023-07-25 12:45:00,111.52,111.68,111.52,111.65,4016.0,109.4256,109.5826,109.4256,109.5531,4016.0
2023-07-25 12:50:00,111.67,111.68,111.57,111.64,46446.0,109.5728,109.5826,109.4746,109.5433,46446.0
2023-07-25 12:55:00,111.66,111.71,111.6,111.65,7327.0,109.5629,109.612,109.5041,109.5531,7327.0
2023-07-25 13:00:00,111.66,111.78,111.66,111.69,25788.0,109.5629,109.6807,109.5629,109.5924,25788.0
2023-07-25 13:05:00,111.66,111.76,111.6,111.76,6458.0,109.5629,109.6611,109.5041,109.6611,6458.0
2023-07-25 13:10:00,111.69,111.77,111.68,111.7,3100.0,109.5924,109.6709,109.5826,109.6022,3100.0
2023-07-25 13:15:00,111.73,111.79,111.73,111.77,10296.0,109.6316,109.6905,109.6316,109.6709,10296.0
2023-07-25 13:20:00,111.77,111.86,111.76,111.83,11609.0,109.6709,109.7592,109.6611,109.7298,11609.0
2023-07-25 13:25:00,111.83,111.86,111.75,111.75,4777.0,109.7298,109.7592,109.6513,109.6513,4777.0
2023-07-25 13:30:00,111.78,111.82,111.72,111.72,5483.0,109.6807,109.7199,109.6218,109.6218,5483.0
2023-07-25 13:35:00,111.7,111.75,111.63,111.67,4662.0,109.6022,109.6513,109.5335,109.5728,4662.0
2023-07-25 13:40:00,111.69,111.76,111.67,111.73,4514.0,109.5924,109.6611,109.5728,109.6316,4514.0
2023-07-25 13:45:00,111.72,111.83,111.69,111.78,6011.0,109.6218,109.7298,109.5924,109.6807,6011.0
2023-07-25 13:50:00,111.8,111.82,111.73,111.75,4778.0,109.7003,109.7199,109.6316,109.6513,4778.0
2023-07-25 13:55:00,111.77,111.86,111.77,111.85,3503.0,109.6709,109.7592,109.6709,109.7494,3503.0
2023-07-25 14:00:00,111.84,111.87,111.79,111.84,3178.0,109.7396,109.769,109.6905,109.7396,3178.0
2023-07-25 14:05:00,111.86,111.98,111.85,111.95,3329.0,109.7592,109.8769,109.7494,109.8475,3329.0
2023-07-25 14:10:00,111.94,111.94,111.88,111.91,4412.0,109.8377,109.8377,109.7788,109.8082,4412.0
2023-07-25 14:15:00,111.92,112.15,111.92,112.06,4373.0,109.8181,110.0437,109.8181,109.9554,4373.0
2023-07-25 14:20:00,112.05,112.08,111.91,112.03,5076.0,109.9456,109.9751,109.8082,109.926,5076.0
2023-07-25 14:25:00,112.03,112.15,111.96,112.15,3581.0,109.926,110.0437,109.8573,110.0437,3581.0
2023-07-25 14:30:00,112.14,112.28,112.14,112.16,4279.0,110.0339,110.1713,110.0339,110.0536,4279.0
2023-07-25 14:35:00,112.18,112.3,112.15,112.15,4104.0,110.0732,110.1909,110.0437,110.0437,4104.0
2023-07-25 14:40:00,112.16,112.33,112.12,112.28,5502.0,110.0536,110.2204,110.0143,110.1713,5502.0
2023-07-25 14:45:00,112.3,112.3,111.96,111.96,8449.0,110.1909,110.1909,109.8573,109.8573,8449.0
2023-07-25 14:50:00,111.97,111.99,111.88,111.95,5547.0,109.8671,109.8867,109.7788,109.8475,5547.0
2023-07-25 14:55:00,111.96,111.96,111.83,111.87,4064.0,109.8573,109.8573,109.7298,109.769,4064.0
2023-07-25 15:00:00,111.89,111.98,111.88,111.9,5476.0,109.7886,109.8769,109.7788,109.7984,5476.0
2023-07-25 15:05:00,111.87,111.88,111.79,111.88,4692.0,109.769,109.7788,109.6905,109.7788,4692.0
2023-07-25 15:10:00,111.9,112.04,111.79,112.04,23598.0,109.7984,109.9358,109.6905,109.9358,23598.0
2023-07-25 15:15:00,112.03,112.07,111.96,111.96,8245.0,109.926,109.9652,109.8573,109.8573,8245.0
2023-07-25 15:20:00,111.9,111.96,111.88,111.94,5876.0,109.7984,109.8573,109.7788,109.8377,5876.0
2023-07-25 15:25:00,111.93,111.93,111.78,111.78,5478.0,109.8279,109.8279,109.6807,109.6807,5478.0
2023-07-25 15:30:00,111.75,111.76,111.6,111.67,7833.0,109.6513,109.6611,109.5041,109.5728,7833.0
2023-07-25 15:35:00,111.66,111.8,111.62,111.77,5402.0,109.5629,109.7003,109.5237,109.6709,5402.0
2023-07-25 15:40:00,111.76,111.81,111.71,111.76,11361.0,109.6611,109.7101,109.612,109.6611,11361.0
2023-07-25 15:45:00,111.79,111.87,111.76,111.87,11512.0,109.6905,109.769,109.6611,109.769,11512.0
2023-07-25 15:50:00,111.85,111.85,111.62,111.63,31850.0,109.7494,109.7494,109.5237,109.5335,31850.0
2023-07-25 15:55:00,111.66,111.66,111.46,111.58,60112.0,109.5629,109.5629,109.3667,109.4844,60112.0
2023-07-26 09:30:00,110.99,110.99,109.06,109.56,64308.0,108.9055,108.9055,107.0118,107.5024,64308.0
2023-07-26 09:35:00,109.54,110.73,109.36,110.7,37200.0,107.4828,108.6504,107.3061,108.621,37200.0
2023-07-26 09:40:00,110.82,111.9,110.81,111.79,62142.0,108.7387,109.7984,108.7289,109.6905,62142.0
2023-07-26 09:45:00,111.8,111.96,111.33,111.33,72572.0,109.7003,109.8573,109.2391,109.2391,72572.0
2023-07-26 09:50:00,111.09,111.16,110.67,110.67,10514.0,109.0036,109.0723,108.5915,108.5915,10514.0
2023-07-26 09:55:00,110.72,110.72,110.22,110.24,37594.0,108.6406,108.6406,108.15,108.1696,37594.0
2023-07-26 10:00:00,110.26,110.63,110.11,110.31,17770.0,108.1892,108.5523,108.0421,108.2383,17770.0
2023-07-26 10:05:00,110.37,110.8,110.2,110.47,41198.0,108.2972,108.7191,108.1304,108.3953,41198.0
2023-07-26 10:10:00,110.5,110.51,110.13,110.36,20512.0,108.4247,108.4345,108.0617,108.2874,20512.0
2023-07-26 10:15:00,110.4,110.41,110.22,110.4,20713.0,108.3266,108.3364,108.15,108.3266,20713.0
2023-07-26 10:20:00,110.43,110.76,110.26,110.76,23851.0,108.356,108.6798,108.1892,108.6798,23851.0
2023-07-26 10:25:00,110.8,110.82,110.45,110.51,16114.0,108.7191,108.7387,108.3757,108.4345,16114.0
2023-07-26 10:30:00,110.51,110.57,110.29,110.3,8888.0,108.4345,108.4934,108.2187,108.2285,8888.0
2023-07-26 10:35:00,110.28,110.6,110.26,110.45,62090.0,108.2089,108.5229,108.1892,108.3757,62090.0
2023-07-26 10:40:00,110.45,110.58,110.23,110.54,9510.0,108.3757,108.5032,108.1598,108.464,9510.0
2023-07-26 10:45:00,110.57,110.58,110.46,110.46,23881.0,108.4934,108.5032,108.3855,108.3855,23881.0
2023-07-26 10:50:00,110.46,110.62,110.4,110.55,10829.0,108.3855,108.5425,108.3266,108.4738,10829.0
2023-07-26 10:55:00,110.55,110.59,110.38,110.44,12757.0,108.4738,108.513,108.307,108.3659,12757.0
2023-07-26 11:00:00,110.38,110.45,110.26,110.4,34477.0,108.307,108.3757,108.1892,108.3266,34477.0
2023-07-26 11:05:00,110.43,110.45,110.19,110.25,5101.0,108.356,108.3757,108.1206,108.1794,5101.0
2023-07-26 11:10:00,110.28,110.37,110.25,110.33,5411.0,108.2089,108.2972,108.1794,108.2579,5411.0
2023-07-26 11:15:00,110.33,110.46,110.29,110.39,4871.0,108.2579,108.3855,108.2187,108.3168,4871.0
2023-07-26 11:20:00,110.39,110.43,110.34,110.34,3939.0,108.3168,108.356,108.2677,108.2677,3939.0
2023-07-26 11:25:00,110.35,110.57,110.35,110.51,11613.0,108.2775,108.4934,108.2775,108.4345,11613.0
2023-07-26 11:30:00,110.5,110.65,110.48,110.58,27682.0,108.4247,108.5719,108.4051,108.5032,27682.0
2023-07-26 11:35:00,110.61,110.68,110.56,110.6,13878.0,108.5327,108.6013,108.4836,108.5229,13878.0
2023-07-26 11:40:00,110.6,110.62,110.49,110.52,10995.0,108.5229,108.5425,108.4149,108.4444,10995.0
2023-07-26 11:45:00,110.53,110.61,110.52,110.55,9102.0,108.4542,108.5327,108.4444,108.4738,9102.0
2023-07-26 11:50:00,110.56,110.63,110.5,110.5,9950.0,108.4836,108.5523,108.4247,108.4247,9950.0
2023-07-26 11:55:00,110.55,110.57,110.5,110.51,8526.0,108.4738,108.4934,108.4247,108.4345,8526.0
2023-07-26 12:00:00,110.48,110.49,110.43,110.47,6569.0,108.4051,108.4149,108.356,108.3953,6569.0
2023-07-26 12:05:00,110.44,110.55,110.38,110.55,16882.0,108.3659,108.4738,108.307,108.4738,16882.0
2023-07-26 12:10:00,110.52,110.64,110.5,110.56,16217.0,108.4444,108.5621,108.4247,108.4836,16217.0
2023-07-26 12:15:00,110.58,110.71,110.49,110.7,20679.0,108.5032,108.6308,108.4149,108.621,20679.0
2023-07-26 12:20:00,110.69,110.92,110.56,110.78,16670.0,108.6112,108.8368,108.4836,108.6995,16670.0
2023-07-26 12:25:00,110.83,110.85,110.74,110.79,3857.0,108.7485,108.7682,108.6602,108.7093,3857.0
2023-07-26 12:30:00,110.82,110.86,110.79,110.79,8677.0,108.7387,108.778,108.7093,108.7093,8677.0
2023-07-26 12:35:00,110.81,110.83,110.69,110.69,3666.0,108.7289,108.7485,108.6112,108.6112,3666.0
2023-07-26 12:40:00,110.63,110.69,110.6,110.69,4761.0,108.5523,108.6112,108.5229,108.6112,4761.0
2023-07-26 12:45:00,110.7,110.71,110.59,110.59,4837.0,108.621,108.6308,108.513,108.513,4837.0
2023-07-26 12:50:00,110.62,110.62,110.57,110.58,1601.0,108.5425,108.5425,108.4934,108.5032,1601.0
2023-07-26 12:55:00,110.61,110.64,110.5,110.6,15897.0,108.5327,108.5621,108.4247,108.5229,15897.0
2023-07-26 13:00:00,110.61,110.67,110.59,110.67,2165.0,108.5327,108.5915,108.513,108.5915,2165.0
2023-07-26 13:05:00,110.64,110.64,110.48,110.54,4337.0,108.5621,108.5621,108.4051,108.464,4337.0
2023-07-26 13:10:00,110.57,110.57,110.5,110.5,9545.0,108.4934,108.4934,108.4247,108.4247,9545.0
2023-07-26 13:15:00,110.52,110.69,110.49,110.6,16852.0,108.4444,108.6112,108.4149,108.5229,16852.0
2023-07-26 13:20:00,110.63,110.69,110.6,110.62,4621.0,108.5523,108.6112,108.5229,108.5425,4621.0
2023-07-26 13:25:00,110.6,110.66,110.57,110.57,7134.0,108.5229,108.5817,108.4934,108.4934,7134.0
2023-07-26 13:30:00,110.55,110.57,110.53,110.56,6384.0,108.4738,108.4934,108.4542,108.4836,6384.0
2023-07-26 13:35:00,110.55,110.66,110.55,110.61,9069.0,108.4738,108.5817,108.4738,108.5327,9069.0
2023-07-26 13:40:00,110.61,110.73,110.61,110.72,8512.0,108.5327,108.6504,108.5327,108.6406,8512.0
2023-07-26 13:45:00,110.73,110.84,110.73,110.77,3320.0,108.6504,108.7583,108.6504,108.6897,3320.0
2023-07-26 13:50:00,110.75,110.87,110.68,110.87,7034.0,108.67,108.7878,108.6013,108.7878,7034.0
2023-07-26 13:55:00,110.85,110.85,110.66,110.79,7948.0,108.7682,108.7682,108.5817,108.7093,7948.0
2023-07-26 14:00:00,110.75,111.0,110.75,111.0,4667.0,108.67,108.9153,108.67,108.9153,4667.0
2023-07-26 14:05:00,110.98,111.01,110.94,110.97,962.0,108.8957,108.9252,108.8565,108.8859,962.0
2023-07-26 14:10:00,110.96,111.23,110.95,111.05,7265.0,108.8761,109.141,108.8663,108.9644,7265.0
2023-07-26 14:15:00,111.09,111.14,111.05,111.09,12771.0,109.0036,109.0527,108.9644,109.0036,12771.0
2023-07-26 14:20:00,111.08,111.12,110.98,111.04,13586.0,108.9938,109.0331,108.8957,108.9546,13586.0
2023-07-26 14:25:00,111.0,111.08,110.96,110.98,43685.0,108.9153,108.9938,108.8761,108.8957,43685.0
2023-07-26 14:30:00,111.0,111.03,110.78,111.0,25073.0,108.9153,108.9448,108.6995,108.9153,25073.0
2023-07-26 14:35:00,110.99,111.42,110.95,111.42,26145.0,108.9055,109.3275,108.8663,109.3275,26145.0
2023-07-26 14:40:00,111.38,111.39,111.08,111.19,10946.0,109.2882,109.298,108.9938,109.1018,10946.0
2023-07-26 14:45:00,111.24,111.32,111.05,111.22,13593.0,109.1508,109.2293,108.9644,109.1312,13593.0
2023-07-26 14:50:00,111.24,111.25,111.15,111.23,5831.0,109.1508,109.1606,109.0625,109.141,5831.0
2023-07-26 14:55:00,111.19,111.25,111.06,111.12,15963.0,109.1018,109.1606,108.9742,109.0331,15963.0
2023-07-26 15:00:00,111.09,111.27,111.08,111.24,8862.0,109.0036,109.1803,108.9938,109.1508,8862.0
2023-07-26 15:05:00,111.22,111.24,110.93,110.97,13844.0,109.1312,109.1508,108.8467,108.8859,13844.0
2023-07-26 15:10:00,110.92,111.05,110.87,110.92,29027.0,108.8368,108.9644,108.7878,108.8368,29027.0
2023-07-26 15:15:00,110.88,110.98,110.58,110.65,4985.0,108.7976,108.8957,108.5032,108.5719,4985.0
2023-07-26 15:20:00,110.7,110.85,110.63,110.82,10916.0,108.621,108.7682,108.5523,108.7387,10916.0
2023-07-26 15:25:00,110.79,110.98,110.79,110.94,7667.0,108.7093,108.8957,108.7093,108.8565,7667.0
2023-07-26 15:30:00,110.93,110.97,110.79,110.97,7864.0,108.8467,108.8859,108.7093,108.8859,7864.0
2023-07-26 15:35:00,110.93,110.98,110.76,110.91,25108.0,108.8467,108.8957,108.6798,108.827,25108.0
2023-07-26 15:40:00,110.93,111.1,110.93,111.05,9579.0,108.8467,109.0135,108.8467,108.9644,9579.0
2023-07-26 15:45:00,111.07,111.21,111.01,111.02,24682.0,108.984,109.1214,108.9252,108.935,24682.0
2023-07-26 15:50:00,110.95,111.32,110.95,111.32,41013.0,108.8663,109.2293,108.8663,109.2293,41013.0
2023-07-26 15:55:00,111.32,111.39,111.23,111.32,107036.0,109.2293,109.298,109.141,109.2293,107036.0
2023-07-27 09:30:00,111.85,112.43,111.54,111.85,32279.0,109.7494,110.3185,109.4452,109.7494,32279.0
2023-07-27 09:35:00,111.85,112.1,111.68,112.1,27475.0,109.7494,109.9947,109.5826,109.9947,27475.0
2023-07-27 09:40:00,112.12,112.2,111.61,111.85,11359.0,110.0143,110.0928,109.5139,109.7494,11359.0
2023-07-27 09:45:00,111.75,112.04,111.52,111.52,25482.0,109.6513,109.9358,109.4256,109.4256,25482.0
2023-07-27 09:50:00,111.65,111.78,111.57,111.57,6517.0,109.5531,109.6807,109.4746,109.4746,6517.0
2023-07-27 09:55:00,111.58,111.68,111.47,111.57,13376.0,109.4844,109.5826,109.3765,109.4746,13376.0
2023-07-27 10:00:00,111.58,111.72,111.05,111.14,12023.0,109.4844,109.6218,108.9644,109.0527,12023.0
2023-07-27 10:05:00,111.15,111.28,111.0,111.25,50612.0,109.0625,109.1901,108.9153,109.1606,50612.0
2023-07-27 10:10:00,111.23,111.42,111.08,111.19,28470.0,109.141,109.3275,108.9938,109.1018,28470.0
2023-07-27 10:15:00,111.14,111.33,111.12,111.2,5833.0,109.0527,109.2391,109.0331,109.1116,5833.0
2023-07-27 10:20:00,111.31,111.31,111.03,111.06,8547.0,109.2195,109.2195,108.9448,108.9742,8547.0
2023-07-27 10:25:00,111.06,111.2,110.94,111.14,17093.0,108.9742,109.1116,108.8565,109.0527,17093.0
2023-07-27 10:30:00,111.1,111.37,111.07,111.36,48626.0,109.0135,109.2784,108.984,109.2686,48626.0
2023-07-27 10:35:00,111.43,111.59,111.29,111.34,2683.0,109.3373,109.4943,109.1999,109.249,2683.0
2023-07-27 10:40:00,111.3,111.4,111.19,111.21,1542.0,109.2097,109.3078,109.1018,109.1214,1542.0
2023-07-27 10:45:00,111.25,111.36,111.1,111.25,14860.0,109.1606,109.2686,109.0135,109.1606,14860.0
2023-07-27 10:50:00,111.29,111.31,111.12,111.16,23258.0,109.1999,109.2195,109.0331,109.0723,23258.0
2023-07-27 10:55:00,111.14,111.2,110.99,111.04,16989.0,109.0527,109.1116,108.9055,108.9546,16989.0
2023-07-27 11:00:00,111.07,111.12,110.87,110.93,19197.0,108.984,109.0331,108.7878,108.8467,19197.0
2023-07-27 11:05:00,110.84,110.96,110.6,110.6,24898.0,108.7583,108.8761,108.5229,108.5229,24898.0
2023-07-27 11:10:00,110.58,110.7,110.47,110.47,50936.0,108.5032,108.621,108.3953,108.3953,50936.0
2023-07-27 11:15:00,110.47,110.76,110.46,110.59,20643.0,108.3953,108.6798,108.3855,108.513,20643.0
2023-07-27 11:20:00,110.58,110.93,110.58,110.79,5680.0,108.5032,108.8467,108.5032,108.7093,5680.0
2023-07-27 11:25:00,110.83,110.84,110.62,110.69,6978.0,108.7485,108.7583,108.5425,108.6112,6978.0
2023-07-27 11:30:00,110.66,110.66,110.47,110.5,10656.0,108.5817,108.5817,108.3953,108.4247,10656.0
2023-07-27 11:35:00,110.53,110.65,110.5,110.55,2580.0,108.4542,108.5719,108.4247,108.4738,2580.0
2023-07-27 11:40:00,110.5,110.51,110.4,110.4,3374.0,108.4247,108.4345,108.3266,108.3266,3374.0
2023-07-27 11:45:00,110.39,110.39,110.19,110.28,9644.0,108.3168,108.3168,108.1206,108.2089,9644.0
2023-07-27 11:50:00,110.27,110.32,110.2,110.25,4640.0,108.199,108.2481,108.1304,108.1794,4640.0
2023-07-27 11:55:00,110.2,110.25,110.16,110.21,4034.0,108.1304,108.1794,108.0911,108.1402,4034.0
2023-07-27 12:00:00,110.15,110.22,110.11,110.22,2340.0,108.0813,108.15,108.0421,108.15,2340.0
2023-07-27 12:05:00,110.2,110.27,110.19,110.25,4015.0,108.1304,108.199,108.1206,108.1794,4015.0
2023-07-27 12:10:00,110.25,110.26,110.18,110.18,11480.0,108.1794,108.1892,108.1107,108.1107,11480.0
2023-07-27 12:15:00,110.2,110.32,110.2,110.25,11786.0,108.1304,108.2481,108.1304,108.1794,11786.0
2023-07-27 12:20:00,110.21,110.24,110.18,110.2,3822.0,108.1402,108.1696,108.1107,108.1304,3822.0
2023-07-27 12:25:00,110.2,110.27,110.17,110.21,6316.0,108.1304,108.199,108.1009,108.1402,6316.0
2023-07-27 12:30:00,110.23,110.25,110.11,110.11,4327.0,108.1598,108.1794,108.0421,108.0421,4327.0
2023-07-27 12:35:00,110.12,110.17,110.02,110.03,11422.0,108.0519,108.1009,107.9537,107.9636,11422.0
2023-07-27 12:40:00,110.05,110.06,109.94,109.96,6280.0,107.9832,107.993,107.8752,107.8949,6280.0
2023-07-27 12:45:00,109.94,110.05,109.93,110.02,12782.0,107.8752,107.9832,107.8654,107.9537,12782.0
2023-07-27 12:50:00,110.0,110.04,109.98,110.04,3408.0,107.9341,107.9734,107.9145,107.9734,3408.0
2023-07-27 12:55:00,110.05,110.18,109.98,110.01,10715.0,107.9832,108.1107,107.9145,107.9439,10715.0
2023-07-27 13:00:00,110.01,110.13,109.98,110.04,7792.0,107.9439,108.0617,107.9145,107.9734,7792.0
2023-07-27 13:05:00,110.03,110.03,109.72,109.81,19444.0,107.9636,107.9636,107.6594,107.7477,19444.0
2023-07-27 13:10:00,109.81,109.83,109.7,109.71,3744.0,107.7477,107.7673,107.6398,107.6496,3744.0
2023-07-27 13:15:00,109.69,109.69,109.46,109.48,13368.0,107.6299,107.6299,107.4043,107.4239,13368.0
2023-07-27 13:20:00,109.44,109.47,109.31,109.31,11883.0,107.3846,107.4141,107.2571,107.2571,11883.0
2023-07-27 13:25:00,109.32,109.45,109.29,109.33,4333.0,107.2669,107.3944,107.2375,107.2767,4333.0
2023-07-27 13:30:00,109.39,109.39,109.3,109.38,3715.0,107.3356,107.3356,107.2473,107.3258,3715.0
2023-07-27 13:35:00,109.38,109.4,109.2,109.2,4661.0,107.3258,107.3454,107.1491,107.1491,4661.0
2023-07-27 13:40:00,109.15,109.18,108.94,108.99,17551.0,107.1001,107.1295,106.894,106.9431,17551.0
2023-07-27 13:45:00,108.97,109.03,108.88,108.98,8386.0,106.9235,106.9823,106.8352,106.9333,8386.0
2023-07-27 13:50:00,109.0,109.01,108.62,108.68,15790.0,106.9529,106.9627,106.58,106.6389,15790.0
2023-07-27 13:55:00,108.62,108.74,108.56,108.66,31715.0,106.58,106.6978,106.5212,106.6193,31715.0
2023-07-27 14:00:00,108.63,108.84,108.48,108.83,15915.0,106.5898,106.7959,106.4427,106.7861,15915.0
2023-07-27 14:05:00,108.81,108.84,108.62,108.77,11995.0,106.7665,106.7959,106.58,106.7272,11995.0
2023-07-27 14:10:00,108.73,108.73,108.51,108.59,8598.0,106.688,106.688,106.4721,106.5506,8598.0
2023-07-27 14:15:00,108.68,108.81,108.66,108.8,4130.0,106.6389,106.7665,106.6193,106.7567,4130.0
2023-07-27 14:20:00,108.83,109.04,108.83,108.92,5554.0,106.7861,106.9921,106.7861,106.8744,5554.0
2023-07-27 14:25:00,108.98,109.0,108.75,108.89,5768.0,106.9333,106.9529,106.7076,106.845,5768.0
2023-07-27 14:30:00,108.83,108.9,108.65,108.65,4082.0,106.7861,106.8548,106.6095,106.6095,4082.0
2023-07-27 14:35:00,108.65,108.68,108.48,108.57,4749.0,106.6095,106.6389,106.4427,106.531,4749.0
2023-07-27 14:40:00,108.62,108.75,108.62,108.71,4183.0,106.58,106.7076,106.58,106.6683,4183.0
2023-07-27 14:45:00,108.71,108.74,108.64,108.65,2600.0,106.6683,106.6978,106.5997,106.6095,2600.0
2023-07-27 14:50:00,108.63,108.74,108.59,108.64,3717.0,106.5898,106.6978,106.5506,106.5997,3717.0
2023-07-27 14:55:00,108.6,108.6,108.37,108.37,7847.0,106.5604,106.5604,106.3347,106.3347,7847.0
2023-07-27 15:00:00,108.36,108.55,108.36,108.48,7938.0,106.3249,106.5114,106.3249,106.4427,7938.0
2023-07-27 15:05:00,108.47,108.5,108.32,108.48,4491.0,106.4329,106.4623,106.2857,106.4427,4491.0
2023-07-27 15:10:00,108.5,108.58,108.45,108.56,5412.0,106.4623,106.5408,106.4132,106.5212,5412.0
2023-07-27 15:15:00,108.51,108.51,108.32,108.37,6198.0,106.4721,106.4721,106.2857,106.3347,6198.0
2023-07-27 15:20:00,108.37,108.37,108.01,108.01,10303.0,106.3347,106.3347,105.9815,105.9815,10303.0
2023-07-27 15:25:00,108.0,108.04,107.93,108.02,8255.0,105.9717,106.0109,105.903,105.9913,8255.0
2023-07-27 15:30:00,108.05,108.27,108.02,108.2,8069.0,106.0207,106.2366,105.9913,106.1679,8069.0
2023-07-27 15:35:00,108.23,108.24,107.99,108.01,10785.0,106.1974,106.2072,105.9619,105.9815,10785.0
2023-07-27 15:40:00,108.02,108.13,107.99,108.11,13448.0,105.9913,106.0992,105.9619,106.0796,13448.0
2023-07-27 15:45:00,108.11,108.15,107.8,107.88,21510.0,106.0796,106.1189,105.7754,105.8539,21510.0
2023-07-27 15:50:00,107.88,108.0,107.82,107.91,39093.0,105.8539,105.9717,105.7951,105.8834,39093.0
2023-07-27 15:55:00,107.9,108.01,107.83,107.91,100276.0,105.8736,105.9815,105.8049,105.8834,100276.0
2023-07-28 09:30:00,109.64,110.28,109.57,109.77,32532.0,107.5809,108.2089,107.5122,107.7084,32532.0
2023-07-28 09:35:00,109.73,110.26,109.68,110.15,16416.0,107.6692,108.1892,107.6201,108.0813,16416.0
2023-07-28 09:40:00,109.95,110.58,109.74,109.74,8528.0,107.8851,108.5032,107.679,107.679,8528.0
2023-07-28 09:45:00,109.76,109.99,109.67,109.92,10943.0,107.6986,107.9243,107.6103,107.8556,10943.0
2023-07-28 09:50:00,109.98,110.24,109.74,109.75,8168.0,107.9145,108.1696,107.679,107.6888,8168.0
2023-07-28 09:55:00,109.75,109.77,109.5,109.5,5549.0,107.6888,107.7084,107.4435,107.4435,5549.0
2023-07-28 10:00:00,109.57,109.76,109.32,109.33,11310.0,107.5122,107.6986,107.2669,107.2767,11310.0
2023-07-28 10:05:00,109.31,109.49,109.09,109.49,21903.0,107.2571,107.4337,107.0412,107.4337,21903.0
2023-07-28 10:10:00,109.43,109.74,109.38,109.64,10997.0,107.3748,107.679,107.3258,107.5809,10997.0
2023-07-28 10:15:00,109.7,109.73,109.58,109.61,23566.0,107.6398,107.6692,107.522,107.5514,23566.0
2023-07-28 10:20:00,109.63,109.74,109.56,109.63,27737.0,107.5711,107.679,107.5024,107.5711,27737.0
2023-07-28 10:25:00,109.61,109.61,109.12,109.16,12769.0,107.5514,107.5514,107.0706,107.1099,12769.0
2023-07-28 10:30:00,109.24,109.28,109.02,109.02,4624.0,107.1884,107.2276,106.9725,106.9725,4624.0
2023-07-28 10:35:00,108.98,109.16,108.97,109.08,12636.0,106.9333,107.1099,106.9235,107.0314,12636.0
2023-07-28 10:40:00,109.02,109.08,108.87,108.99,9580.0,106.9725,107.0314,106.8253,106.9431,9580.0
2023-07-28 10:45:00,108.98,109.05,108.92,109.01,8272.0,106.9333,107.002,106.8744,106.9627,8272.0
2023-07-28 10:50:00,109.01,109.09,108.88,108.89,8243.0,106.9627,107.0412,106.8352,106.845,8243.0
2023-07-28 10:55:00,108.94,109.33,108.92,109.29,4474.0,106.894,107.2767,106.8744,107.2375,4474.0
2023-07-28 11:00:00,109.27,109.27,109.07,109.17,1501.0,107.2178,107.2178,107.0216,107.1197,1501.0
2023-07-28 11:05:00,109.2,109.2,109.12,109.14,1028.0,107.1491,107.1491,107.0706,107.0903,1028.0
2023-07-28 11:10:00,109.14,109.27,109.09,109.25,4573.0,107.0903,107.2178,107.0412,107.1982,4573.0
2023-07-28 11:15:00,109.28,109.39,109.25,109.27,37114.0,107.2276,107.3356,107.1982,107.2178,37114.0
2023-07-28 11:20:00,109.28,109.56,109.25,109.48,18977.0,107.2276,107.5024,107.1982,107.4239,18977.0
2023-07-28 11:25:00,109.42,109.57,109.42,109.53,4309.0,107.365,107.5122,107.365,107.4729,4309.0
2023-07-28 11:30:00,109.53,109.53,109.34,109.43,13204.0,107.4729,107.4729,107.2865,107.3748,13204.0
2023-07-28 11:35:00,109.37,109.47,109.33,109.36,18635.0,107.316,107.4141,107.2767,107.3061,18635.0
2023-07-28 11:40:00,109.38,109.48,109.35,109.45,5792.0,107.3258,107.4239,107.2963,107.3944,5792.0
2023-07-28 11:45:00,109.45,109.48,109.35,109.41,4446.0,107.3944,107.4239,107.2963,107.3552,4446.0
2023-07-28 11:50:00,109.43,109.55,109.43,109.46,1612.0,107.3748,107.4926,107.3748,107.4043,1612.0
2023-07-28 11:55:00,109.43,109.59,109.39,109.59,3605.0,107.3748,107.5318,107.3356,107.5318,3605.0
2023-07-28 12:00:00,109.53,109.56,109.39,109.51,4818.0,107.4729,107.5024,107.3356,107.4533,4818.0
2023-07-28 12:05:00,109.55,109.78,109.55,109.69,4271.0,107.4926,107.7183,107.4926,107.6299,4271.0
2023-07-28 12:10:00,109.69,109.8,109.65,109.75,4523.0,107.6299,107.7379,107.5907,107.6888,4523.0
2023-07-28 12:15:00,109.72,109.77,109.67,109.73,2915.0,107.6594,107.7084,107.6103,107.6692,2915.0
2023-07-28 12:20:00,109.73,109.73,109.64,109.66,2892.0,107.6692,107.6692,107.5809,107.6005,2892.0
2023-07-28 12:25:00,109.65,109.74,109.65,109.74,2429.0,107.5907,107.679,107.5907,107.679,2429.0
2023-07-28 12:30:00,109.76,109.79,109.65,109.77,1729.0,107.6986,107.7281,107.5907,107.7084,1729.0
2023-07-28 12:35:00,109.8,109.89,109.71,109.73,2685.0,107.7379,107.8262,107.6496,107.6692,2685.0
2023-07-28 12:40:00,109.75,109.76,109.69,109.74,1150.0,107.6888,107.6986,107.6299,107.679,1150.0
2023-07-28 12:45:00,109.76,109.76,109.61,109.61,2632.0,107.6986,107.6986,107.5514,107.5514,2632.0
2023-07-28 12:50:00,109.58,109.58,109.39,109.4,5437.0,107.522,107.522,107.3356,107.3454,5437.0
2023-07-28 12:55:00,109.4,109.4,109.26,109.28,9088.0,107.3454,107.3454,107.208,107.2276,9088.0
2023-07-28 13:00:00,109.25,109.28,109.13,109.18,4377.0,107.1982,107.2276,107.0805,107.1295,4377.0
2023-07-28 13:05:00,109.16,109.16,109.05,109.09,2792.0,107.1099,107.1099,107.002,107.0412,2792.0
2023-07-28 13:10:00,109.11,109.2,109.09,109.09,2297.0,107.0608,107.1491,107.0412,107.0412,2297.0
2023-07-28 13:15:00,109.09,109.1,109.0,109.06,6960.0,107.0412,107.051,106.9529,107.0118,6960.0
2023-07-28 13:20:00,109.02,109.02,108.88,109.01,11692.0,106.9725,106.9725,106.8352,106.9627,11692.0
2023-07-28 13:25:00,108.98,108.99,108.89,108.94,3839.0,106.9333,106.9431,106.845,106.894,3839.0
2023-07-28 13:30:00,108.91,108.95,108.75,108.78,6825.0,106.8646,106.9038,106.7076,106.737,6825.0
2023-07-28 13:35:00,108.76,108.76,108.63,108.66,14887.0,106.7174,106.7174,106.5898,106.6193,14887.0
2023-07-28 13:40:00,108.64,108.66,108.48,108.58,4969.0,106.5997,106.6193,106.4427,106.5408,4969.0
2023-07-28 13:45:00,108.61,108.65,108.49,108.52,1138.0,106.5702,106.6095,106.4525,106.4819,1138.0
2023-07-28 13:50:00,108.5,108.71,108.5,108.68,5978.0,106.4623,106.6683,106.4623,106.6389,5978.0
2023-07-28 13:55:00,108.71,108.87,108.69,108.87,3248.0,106.6683,106.8253,106.6487,106.8253,3248.0
2023-07-28 14:00:00,108.88,109.03,108.88,109.03,2767.0,106.8352,106.9823,106.8352,106.9823,2767.0
2023-07-28 14:05:00,109.02,109.09,108.97,108.98,3357.0,106.9725,107.0412,106.9235,106.9333,3357.0
2023-07-28 14:10:00,108.98,108.99,108.89,108.93,4692.0,106.9333,106.9431,106.845,106.8842,4692.0
2023-07-28 14:15:00,108.91,109.03,108.91,109.0,4132.0,106.8646,106.9823,106.8646,106.9529,4132.0
2023-07-28 14:20:00,109.0,109.07,109.0,109.0,2177.0,106.9529,107.0216,106.9529,106.9529,2177.0
2023-07-28 14:25:00,109.01,109.07,108.99,109.03,4566.0,106.9627,107.0216,106.9431,106.9823,4566.0
2023-07-28 14:30:00,109.02,109.15,109.01,109.05,5186.0,106.9725,107.1001,106.9627,107.002,5186.0
2023-07-28 14:35:00,109.04,109.06,108.93,108.94,4946.0,106.9921,107.0118,106.8842,106.894,4946.0
2023-07-28 14:40:00,108.98,109.07,108.92,109.07,4257.0,106.9333,107.0216,106.8744,107.0216,4257.0
2023-07-28 14:45:00,109.07,109.13,109.04,109.1,4362.0,107.0216,107.0805,106.9921,107.051,4362.0
2023-07-28 14:50:00,109.1,109.3,109.1,109.29,3042.0,107.051,107.2473,107.051,107.2375,3042.0
2023-07-28 14:55:00,109.25,109.25,109.13,109.19,7116.0,107.1982,107.1982,107.0805,107.1393,7116.0
2023-07-28 15:00:00,109.2,109.22,109.14,109.16,5079.0,107.1491,107.1688,107.0903,107.1099,5079.0
2023-07-28 15:05:00,109.18,109.18,109.08,109.15,5684.0,107.1295,107.1295,107.0314,107.1001,5684.0
2023-07-28 15:10:00,109.15,109.18,109.03,109.03,6896.0,107.1001,107.1295,106.9823,106.9823,6896.0
2023-07-28 15:15:00,109.03,109.08,109.02,109.08,7681.0,106.9823,107.0314,106.9725,107.0314,7681.0
2023-07-28 15:20:00,109.06,109.06,108.86,108.9,10506.0,107.0118,107.0118,106.8155,106.8548,10506.0
2023-07-28 15:25:00,108.9,108.96,108.83,108.84,9091.0,106.8548,106.9137,106.7861,106.7959,9091.0
2023-07-28 15:30:00,108.81,108.92,108.8,108.92,8806.0,106.7665,106.8744,106.7567,106.8744,8806.0
2023-07-28 15:35:00,108.93,109.0,108.9,108.92,9214.0,106.8842,106.9529,106.8548,106.8744,9214.0
2023-07-28 15:40:00,108.92,108.93,108.75,108.75,20479.0,106.8744,106.8842,106.7076,106.7076,20479.0
2023-07-28 15:45:00,108.73,108.84,108.69,108.79,38730.0,106.688,106.7959,106.6487,106.7468,38730.0
2023-07-28 15:50:00,108.77,108.92,108.72,108.89,57108.0,106.7272,106.8744,106.6782,106.845,57108.0
2023-07-28 15:55:00,108.9,108.96,108.84,108.87,94534.0,106.8548,106.9137,106.7959,106.8253,94534.0
2023-07-31 09:30:00,109.51,110.15,109.19,109.66,28182.0,107.4533,108.0813,107.1393,107.6005,28182.0
2023-07-31 09:35:00,109.52,109.95,109.21,109.27,14917.0,107.4631,107.8851,107.159,107.2178,14917.0
2023-07-31 09:40:00,109.21,109.71,109.01,109.56,45149.0,107.159,107.6496,106.9627,107.5024,45149.0
2023-07-31 09:45:00,109.55,109.81,109.47,109.77,16050.0,107.4926,107.7477,107.4141,107.7084,16050.0
2023-07-31 09:50:00,109.76,110.11,109.76,110.04,22301.0,107.6986,108.0421,107.6986,107.9734,22301.0
2023-07-31 09:55:00,110.04,110.11,109.74,109.96,16862.0,107.9734,108.0421,107.679,107.8949,16862.0
2023-07-31 10:00:00,109.97,109.97,109.83,109.91,7676.0,107.9047,107.9047,107.7673,107.8458,7676.0
2023-07-31 10:05:00,109.81,109.88,109.75,109.88,6180.0,107.7477,107.8164,107.6888,107.8164,6180.0
2023-07-31 10:10:00,109.88,110.2,109.87,110.2,6558.0,107.8164,108.1304,107.8066,108.1304,6558.0
2023-07-31 10:15:00,110.19,110.49,110.18,110.31,10299.0,108.1206,108.4149,108.1107,108.2383,10299.0
2023-07-31 10:20:00,110.2,110.3,110.07,110.27,3496.0,108.1304,108.2285,108.0028,108.199,3496.0
2023-07-31 10:25:00,110.23,110.27,110.08,110.09,5979.0,108.1598,108.199,108.0126,108.0224,5979.0
2023-07-31 10:30:00,110.13,110.21,109.68,109.71,9098.0,108.0617,108.1402,107.6201,107.6496,9098.0
2023-07-31 10:35:00,109.73,109.91,109.7,109.89,42514.0,107.6692,107.8458,107.6398,107.8262,42514.0
2023-07-31 10:40:00,109.9,110.12,109.88,110.12,14527.0,107.836,108.0519,107.8164,108.0519,14527.0
2023-07-31 10:45:00,110.14,110.18,109.89,109.97,5003.0,108.0715,108.1107,107.8262,107.9047,5003.0
2023-07-31 10:50:00,110.0,110.11,109.88,109.91,5645.0,107.9341,108.0421,107.8164,107.8458,5645.0
2023-07-31 10:55:00,109.96,110.14,109.94,110.12,6815.0,107.8949,108.0715,107.8752,108.0519,6815.0
2023-07-31 11:00:00,110.14,110.26,110.14,110.22,1509.0,108.0715,108.1892,108.0715,108.15,1509.0
2023-07-31 11:05:00,110.26,110.42,110.18,110.4,2176.0,108.1892,108.3462,108.1107,108.3266,2176.0
2023-07-31 11:10:00,110.42,110.48,110.4,110.43,5253.0,108.3462,108.4051,108.3266,108.356,5253.0
2023-07-31 11:15:00,110.39,110.57,110.35,110.53,3716.0,108.3168,108.4934,108.2775,108.4542,3716.0
2023-07-31 11:20:00,110.51,110.51,110.33,110.33,4165.0,108.4345,108.4345,108.2579,108.2579,4165.0
2023-07-31 11:25:00,110.31,110.45,110.31,110.44,2128.0,108.2383,108.3757,108.2383,108.3659,2128.0
2023-07-31 11:30:00,110.48,110.49,110.24,110.25,2785.0,108.4051,108.4149,108.1696,108.1794,2785.0
2023-07-31 11:35:00,110.22,110.29,110.21,110.23,3373.0,108.15,108.2187,108.1402,108.1598,3373.0
2023-07-31 11:40:00,110.26,110.29,110.21,110.26,2874.0,108.1892,108.2187,108.1402,108.1892,2874.0
2023-07-31 11:45:00,110.24,110.4,110.23,110.33,8662.0,108.1696,108.3266,108.1598,108.2579,8662.0
2023-07-31 11:50:00,110.31,110.32,110.14,110.14,25450.0,108.2383,108.2481,108.0715,108.0715,25450.0
2023-07-31 11:55:00,110.13,110.14,110.07,110.14,4115.0,108.0617,108.0715,108.0028,108.0715,4115.0
2023-07-31 12:00:00,110.12,110.22,110.1,110.1,4070.0,108.0519,108.15,108.0322,108.0322,4070.0
2023-07-31 12:05:00,110.08,110.1,110.06,110.1,2853.0,108.0126,108.0322,107.993,108.0322,2853.0
2023-07-31 12:10:00,110.12,110.17,110.07,110.07,3341.0,108.0519,108.1009,108.0028,108.0028,3341.0
2023-07-31 12:15:00,110.04,110.13,110.01,110.13,1551.0,107.9734,108.0617,107.9439,108.0617,1551.0
2023-07-31 12:20:00,110.11,110.18,110.08,110.18,4462.0,108.0421,108.1107,108.0126,108.1107,4462.0
2023-07-31 12:25:00,110.19,110.26,110.18,110.25,5633.0,108.1206,108.1892,108.1107,108.1794,5633.0
2023-07-31 12:30:00,110.25,110.25,110.14,110.14,2311.0,108.1794,108.1794,108.0715,108.0715,2311.0
2023-07-31 12:35:00,110.14,110.14,110.06,110.07,5141.0,108.0715,108.0715,107.993,108.0028,5141.0
2023-07-31 12:40:00,110.06,110.06,109.91,109.91,2144.0,107.993,107.993,107.8458,107.8458,2144.0
2023-07-31 12:45:00,109.92,109.94,109.83,109.86,3921.0,107.8556,107.8752,107.7673,107.7967,3921.0
2023-07-31 12:50:00,109.83,109.83,109.75,109.76,3950.0,107.7673,107.7673,107.6888,107.6986,3950.0
2023-07-31 12:55:00,109.74,109.94,109.66,109.91,8297.0,107.679,107.8752,107.6005,107.8458,8297.0
2023-07-31 13:00:00,109.91,110.0,109.82,109.83,6358.0,107.8458,107.9341,107.7575,107.7673,6358.0
2023-07-31 13:05:00,109.84,109.99,109.84,109.98,4990.0,107.7771,107.9243,107.7771,107.9145,4990.0
2023-07-31 13:10:00,109.99,110.05,109.98,110.02,4753.0,107.9243,107.9832,107.9145,107.9537,4753.0
2023-07-31 13:15:00,110.03,110.03,109.92,109.93,7418.0,107.9636,107.9636,107.8556,107.8654,7418.0
2023-07-31 13:20:00,109.94,109.97,109.89,109.93,3730.0,107.8752,107.9047,107.8262,107.8654,3730.0
2023-07-31 13:25:00,109.95,109.96,109.88,109.88,2931.0,107.8851,107.8949,107.8164,107.8164,2931.0
2023-07-31 13:30:00,109.89,110.06,109.89,110.05,5307.0,107.8262,107.993,107.8262,107.9832,5307.0
2023-07-31 13:35:00,110.05,110.1,110.02,110.07,6143.0,107.9832,108.0322,107.9537,108.0028,6143.0
2023-07-31 13:40:00,110.1,110.11,110.02,110.07,3227.0,108.0322,108.0421,107.9537,108.0028,3227.0
2023-07-31 13:45:00,110.07,110.25,110.06,110.16,13526.0,108.0028,108.1794,107.993,108.0911,13526.0
2023-07-31 13:50:00,110.15,110.21,110.04,110.12,22498.0,108.0813,108.1402,107.9734,108.0519,22498.0
2023-07-31 13:55:00,110.09,110.18,110.04,110.1,8359.0,108.0224,108.1107,107.9734,108.0322,8359.0
2023-07-31 14:00:00,110.1,110.11,109.99,110.01,6227.0,108.0322,108.0421,107.9243,107.9439,6227.0
2023-07-31 14:05:00,109.99,110.04,109.94,109.94,8827.0,107.9243,107.9734,107.8752,107.8752,8827.0
2023-07-31 14:10:00,109.94,110.06,109.94,110.02,4430.0,107.8752,107.993,107.8752,107.9537,4430.0
2023-07-31 14:15:00,110.01,110.01,109.95,109.98,3080.0,107.9439,107.9439,107.8851,107.9145,3080.0
2023-07-31 14:20:00,109.98,109.98,109.72,109.72,5999.0,107.9145,107.9145,107.6594,107.6594,5999.0
2023-07-31 14:25:00,109.69,109.75,109.64,109.67,2598.0,107.6299,107.6888,107.5809,107.6103,2598.0
2023-07-31 14:30:00,109.68,109.82,109.62,109.82,8071.0,107.6201,107.7575,107.5613,107.7575,8071.0
2023-07-31 14:35:00,109.82,109.97,109.75,109.9,15326.0,107.7575,107.9047,107.6888,107.836,15326.0
2023-07-31 14:40:00,109.93,109.96,109.85,109.85,3065.0,107.8654,107.8949,107.7869,107.7869,3065.0
2023-07-31 14:45:00,109.88,109.9,109.78,109.78,7088.0,107.8164,107.836,107.7183,107.7183,7088.0
2023-07-31 14:50:00,109.8,109.9,109.77,109.85,20520.0,107.7379,107.836,107.7084,107.7869,20520.0
2023-07-31 14:55:00,109.85,109.86,109.73,109.75,12474.0,107.7869,107.7967,107.6692,107.6888,12474.0
2023-07-31 15:00:00,109.75,109.75,109.67,109.69,18153.0,107.6888,107.6888,107.6103,107.6299,18153.0
2023-07-31 15:05:00,109.69,110.04,109.68,110.04,43216.0,107.6299,107.9734,107.6201,107.9734,43216.0
2023-07-31 15:10:00,110.07,110.3,109.98,110.29,12628.0,108.0028,108.2285,107.9145,108.2187,12628.0
2023-07-31 15:15:00,110.32,110.34,110.18,110.19,6287.0,108.2481,108.2677,108.1107,108.1206,6287.0
2023-07-31 15:20:00,110.2,110.27,110.02,110.11,23280.0,108.1304,108.199,107.9537,108.0421,23280.0
2023-07-31 15:25:00,110.14,110.15,109.89,109.89,8220.0,108.0715,108.0813,107.8262,107.8262,8220.0
2023-07-31 15:30:00,109.87,110.03,109.78,110.03,31361.0,107.8066,107.9636,107.7183,107.9636,31361.0
2023-07-31 15:35:00,110.03,110.11,109.95,110.0,8810.0,107.9636,108.0421,107.8851,107.9341,8810.0
2023-07-31 15:40:00,109.99,110.03,109.85,109.94,81318.0,107.9243,107.9636,107.7869,107.8752,81318.0
2023-07-31 15:45:00,109.93,109.98,109.78,109.86,23672.0,107.8654,107.9145,107.7183,107.7967,23672.0
2023-07-31 15:50:00,109.84,110.1,109.8,110.02,40320.0,107.7771,108.0322,107.7379,107.9537,40320.0
2023-07-31 15:55:00,110.01,110.36,110.01,110.26,107131.0,107.9439,108.2874,107.9439,108.1892,107131.0
2023-08-01 09:30:00,117.18,117.55,116.13,117.0,145658.0,114.9793,115.3423,113.949,114.8027,145658.0
2023-08-01 09:35:00,117.15,118.65,115.96,116.13,222341.0,114.9498,116.4217,113.7822,113.949,222341.0
2023-08-01 09:40:00,116.5,117.22,116.04,116.63,66745.0,114.312,115.0185,113.8607,114.4396,66745.0
2023-08-01 09:45:00,116.6,117.0,115.94,116.46,141549.0,114.4102,114.8027,113.7626,114.2728,141549.0
2023-08-01 09:50:00,116.48,116.65,116.08,116.08,65918.0,114.2924,114.4592,113.8999,113.8999,65918.0
2023-08-01 09:55:00,116.1,116.15,115.47,116.07,26887.0,113.9196,113.9686,113.3014,113.8901,26887.0
2023-08-01 10:00:00,116.01,116.71,115.79,116.22,79940.0,113.8312,114.5181,113.6154,114.0373,79940.0
2023-08-01 10:05:00,116.19,116.71,116.14,116.51,32243.0,114.0079,114.5181,113.9588,114.3219,32243.0
2023-08-01 10:10:00,116.47,116.85,116.47,116.52,23352.0,114.2826,114.6555,114.2826,114.3317,23352.0
2023-08-01 10:15:00,116.51,116.55,116.2,116.4,34028.0,114.3219,114.3611,114.0177,114.2139,34028.0
2023-08-01 10:20:00,116.41,117.49,116.23,117.39,63970.0,114.2237,115.2835,114.0471,115.1853,63970.0
2023-08-01 10:25:00,117.44,117.47,116.96,117.38,81779.0,115.2344,115.2638,114.7634,115.1755,81779.0
2023-08-01 10:30:00,117.26,118.0,117.03,117.87,41244.0,115.0578,115.7839,114.8321,115.6563,41244.0
2023-08-01 10:35:00,117.89,118.95,117.78,118.71,70770.0,115.6759,116.716,115.568,116.4805,70770.0
2023-08-01 10:40:00,118.71,119.34,118.11,119.34,35808.0,116.4805,117.0987,115.8918,117.0987,35808.0
2023-08-01 10:45:00,119.28,119.33,118.79,118.87,41848.0,117.0398,117.0889,116.559,116.6375,41848.0
2023-08-01 10:50:00,118.82,118.84,118.16,118.37,62499.0,116.5885,116.6081,115.9409,116.1469,62499.0
2023-08-01 10:55:00,118.32,118.5,117.77,117.78,17303.0,116.0979,116.2745,115.5582,115.568,17303.0
2023-08-01 11:00:00,117.69,117.92,117.46,117.86,25977.0,115.4797,115.7054,115.254,115.6465,25977.0
2023-08-01 11:05:00,117.86,118.39,117.86,118.39,31033.0,115.6465,116.1666,115.6465,116.1666,31033.0
2023-08-01 11:10:00,118.44,118.44,117.94,118.0,37374.0,116.2156,116.2156,115.725,115.7839,37374.0
2023-08-01 11:15:00,117.94,118.05,117.79,117.8,30642.0,115.725,115.8329,115.5778,115.5876,30642.0
2023-08-01 11:20:00,117.77,117.77,117.19,117.54,39921.0,115.5582,115.5582,114.9891,115.3325,39921.0
2023-08-01 11:25:00,117.53,117.9,117.24,117.68,16027.0,115.3227,115.6858,115.0381,115.4699,16027.0
2023-08-01 11:30:00,117.75,117.84,117.43,117.64,43421.0,115.5386,115.6269,115.2246,115.4306,43421.0
2023-08-01 11:35:00,117.69,118.03,117.55,117.79,24117.0,115.4797,115.8133,115.3423,115.5778,24117.0
2023-08-01 11:40:00,117.76,117.87,117.65,117.76,11767.0,115.5484,115.6563,115.4404,115.5484,11767.0
2023-08-01 11:45:00,117.76,118.17,117.69,118.02,20066.0,115.5484,115.9507,115.4797,115.8035,20066.0
2023-08-01 11:50:00,118.03,118.07,117.81,117.95,16233.0,115.8133,115.8526,115.5974,115.7348,16233.0
2023-08-01 11:55:00,118.0,118.14,117.95,117.96,13464.0,115.7839,115.9212,115.7348,115.7446,13464.0
2023-08-01 12:00:00,117.95,118.12,117.93,118.04,20862.0,115.7348,115.9016,115.7152,115.8231,20862.0
2023-08-01 12:05:00,118.01,118.06,117.93,118.02,9240.0,115.7937,115.8427,115.7152,115.8035,9240.0
2023-08-01 12:10:00,117.98,118.92,117.97,118.75,22873.0,115.7643,116.6866,115.7544,116.5198,22873.0
2023-08-01 12:15:00,118.71,118.92,118.6,118.91,28844.0,116.4805,116.6866,116.3726,116.6768,28844.0
2023-08-01 12:20:00,118.88,119.03,118.8,119.0,23462.0,116.6473,116.7945,116.5688,116.7651,23462.0
2023-08-01 12:25:00,118.99,119.13,118.89,118.89,17651.0,116.7553,116.8927,116.6572,116.6572,17651.0
2023-08-01 12:30:00,118.93,119.05,118.79,118.82,24494.0,116.6964,116.8142,116.559,116.5885,24494.0
2023-08-01 12:35:00,118.83,118.92,118.6,118.9,14878.0,116.5983,116.6866,116.3726,116.667,14878.0
2023-08-01 12:40:00,118.93,119.11,118.9,119.03,19421.0,116.6964,116.873,116.667,116.7945,19421.0
2023-08-01 12:45:00,119.05,119.12,118.84,118.85,15913.0,116.8142,116.8828,116.6081,116.6179,15913.0
2023-08-01 12:50:00,118.85,118.89,118.55,118.62,11272.0,116.6179,116.6572,116.3235,116.3922,11272.0
2023-08-01 12:55:00,118.59,118.77,118.59,118.61,16858.0,116.3628,116.5394,116.3628,116.3824,16858.0
2023-08-01 13:00:00,118.65,118.73,118.47,118.62,8802.0,116.4217,116.5002,116.245,116.3922,8802.0
2023-08-01 13:05:00,118.62,118.66,118.4,118.53,11029.0,116.3922,116.4315,116.1764,116.3039,11029.0
2023-08-01 13:10:00,118.51,118.73,118.49,118.66,15465.0,116.2843,116.5002,116.2647,116.4315,15465.0
2023-08-01 13:15:00,118.66,118.99,118.63,118.84,19008.0,116.4315,116.7553,116.402,116.6081,19008.0
2023-08-01 13:20:00,118.9,119.01,118.78,118.82,10001.0,116.667,116.7749,116.5492,116.5885,10001.0
2023-08-01 13:25:00,118.82,119.04,118.77,118.95,14058.0,116.5885,116.8043,116.5394,116.716,14058.0
2023-08-01 13:30:00,118.91,118.96,118.61,118.69,21174.0,116.6768,116.7258,116.3824,116.4609,21174.0
2023-08-01 13:35:00,118.69,118.88,118.55,118.73,20855.0,116.4609,116.6473,116.3235,116.5002,20855.0
2023-08-01 13:40:00,118.64,118.79,118.62,118.69,12441.0,116.4119,116.559,116.3922,116.4609,12441.0
2023-08-01 13:45:00,118.69,118.88,118.67,118.85,8993.0,116.4609,116.6473,116.4413,116.6179,8993.0
2023-08-01 13:50:00,118.88,119.11,118.82,119.08,12968.0,116.6473,116.873,116.5885,116.8436,12968.0
2023-08-01 13:55:00,119.07,119.31,119.07,119.25,28225.0,116.8338,117.0693,116.8338,117.0104,28225.0
2023-08-01 14:00:00,119.25,119.3,119.1,119.17,12141.0,117.0104,117.0595,116.8632,116.9319,12141.0
2023-08-01 14:05:00,119.14,119.39,119.14,119.19,46222.0,116.9025,117.1478,116.9025,116.9515,46222.0
2023-08-01 14:10:00,119.19,119.41,119.19,119.41,14497.0,116.9515,117.1674,116.9515,117.1674,14497.0
2023-08-01 14:15:00,119.41,119.58,119.37,119.55,16555.0,117.1674,117.3342,117.1281,117.3048,16555.0
2023-08-01 14:20:00,119.55,119.56,119.32,119.32,16809.0,117.3048,117.3146,117.0791,117.0791,16809.0
2023-08-01 14:25:00,119.3,119.36,119.21,119.21,52318.0,117.0595,117.1183,116.9711,116.9711,52318.0
2023-08-01 14:30:00,119.19,119.19,118.74,119.0,62040.0,116.9515,116.9515,116.51,116.7651,62040.0
2023-08-01 14:35:00,119.01,119.2,118.89,119.2,17217.0,116.7749,116.9613,116.6572,116.9613,17217.0
2023-08-01 14:40:00,119.2,119.5,119.2,119.47,17926.0,116.9613,117.2557,116.9613,117.2263,17926.0
2023-08-01 14:45:00,119.47,119.69,119.39,119.69,33879.0,117.2263,117.4421,117.1478,117.4421,33879.0
2023-08-01 14:50:00,119.7,119.92,119.6,119.79,43794.0,117.4519,117.6678,117.3538,117.5403,43794.0
2023-08-01 14:55:00,119.78,120.28,119.71,120.0,60854.0,117.5304,118.0211,117.4618,117.7463,60854.0
2023-08-01 15:00:00,120.04,120.57,119.98,120.54,38393.0,117.7856,118.3056,117.7267,118.2762,38393.0
2023-08-01 15:05:00,120.54,120.59,120.43,120.54,30059.0,118.2762,118.3252,118.1682,118.2762,30059.0
2023-08-01 15:10:00,120.55,120.84,120.55,120.76,36055.0,118.286,118.5705,118.286,118.492,36055.0
2023-08-01 15:15:00,120.76,120.86,120.71,120.79,34459.0,118.492,118.5902,118.443,118.5215,34459.0
2023-08-01 15:20:00,120.83,121.11,120.83,120.83,40082.0,118.5607,118.8355,118.5607,118.5607,40082.0
2023-08-01 15:25:00,120.82,121.0,120.75,120.96,39304.0,118.5509,118.7275,118.4822,118.6883,39304.0
2023-08-01 15:30:00,120.97,120.97,120.74,120.8,34687.0,118.6981,118.6981,118.4724,118.5313,34687.0
2023-08-01 15:35:00,120.82,120.82,120.21,120.23,61094.0,118.5509,118.5509,117.9524,117.972,61094.0
2023-08-01 15:40:00,120.22,120.63,120.2,120.39,69399.0,117.9622,118.3645,117.9426,118.129,69399.0
2023-08-01 15:45:00,120.41,121.04,120.4,121.04,67333.0,118.1486,118.7668,118.1388,118.7668,67333.0
2023-08-01 15:50:00,121.06,121.5,121.04,121.29,193344.0,118.7864,119.2181,118.7668,119.0121,193344.0
2023-08-01 15:55:00,121.29,121.29,120.57,120.75,401351.0,119.0121,119.0121,118.3056,118.4822,401351.0
2023-08-02 09:30:00,119.7,119.7,118.51,119.55,78204.0,117.4519,117.4519,116.2843,117.3048,78204.0
2023-08-02 09:35:00,119.55,120.33,119.24,120.32,32346.0,117.3048,118.0701,117.0006,118.0603,32346.0
2023-08-02 09:40:00,120.21,121.27,120.03,121.08,28447.0,117.9524,118.9925,117.7757,118.806,28447.0
2023-08-02 09:45:00,121.1,121.85,120.68,121.53,152007.0,118.8257,119.5616,118.4135,119.2476,152007.0
2023-08-02 09:50:00,121.53,121.64,120.87,121.21,75537.0,119.2476,119.3555,118.6,118.9336,75537.0
2023-08-02 09:55:00,121.21,121.43,120.85,121.01,63780.0,118.9336,119.1495,118.5803,118.7373,63780.0
2023-08-02 10:00:00,121.01,121.15,120.69,120.92,69428.0,118.7373,118.8747,118.4234,118.649,69428.0
2023-08-02 10:05:00,120.89,121.44,120.88,121.35,31985.0,118.6196,119.1593,118.6098,119.071,31985.0
2023-08-02 10:10:00,121.35,121.5,121.1,121.26,69940.0,119.071,119.2181,118.8257,118.9826,69940.0
2023-08-02 10:15:00,121.29,121.56,121.12,121.52,43987.0,119.0121,119.277,118.8453,119.2378,43987.0
2023-08-02 10:20:00,121.52,122.24,121.47,122.08,70602.0,119.2378,119.9442,119.1887,119.7872,70602.0
2023-08-02 10:25:00,122.13,122.41,121.9,122.0,55542.0,119.8363,120.1111,119.6106,119.7088,55542.0
2023-08-02 10:30:00,122.03,122.42,121.96,122.33,63315.0,119.7382,120.1209,119.6695,120.0326,63315.0
2023-08-02 10:35:00,122.28,122.37,121.88,122.17,56153.0,119.9835,120.0718,119.591,119.8756,56153.0
2023-08-02 10:40:00,122.18,122.25,121.69,121.88,62857.0,119.8854,119.9541,119.4046,119.591,62857.0
2023-08-02 10:45:00,121.88,122.04,121.74,121.98,111940.0,119.591,119.748,119.4536,119.6891,111940.0
2023-08-02 10:50:00,122.03,122.13,121.81,121.84,97226.0,119.7382,119.8363,119.5223,119.5518,97226.0
2023-08-02 10:55:00,121.89,121.93,121.37,121.66,85329.0,119.6008,119.6401,119.0906,119.3751,85329.0
2023-08-02 11:00:00,121.62,121.76,121.48,121.58,29903.0,119.3359,119.4733,119.1985,119.2966,29903.0
2023-08-02 11:05:00,121.58,121.72,121.52,121.68,40060.0,119.2966,119.434,119.2378,119.3948,40060.0
2023-08-02 11:10:00,121.71,122.27,121.71,122.17,44162.0,119.4242,119.9737,119.4242,119.8756,44162.0
2023-08-02 11:15:00,122.14,122.3,122.1,122.23,48777.0,119.8461,120.0031,119.8069,119.9344,48777.0
2023-08-02 11:20:00,122.26,122.43,122.14,122.4,43276.0,119.9639,120.1307,119.8461,120.1012,43276.0
2023-08-02 11:25:00,122.4,123.12,122.39,122.95,91674.0,120.1012,120.8077,120.0914,120.6409,91674.0
2023-08-02 11:30:00,122.96,123.27,122.89,123.26,44451.0,120.6507,120.9549,120.582,120.9451,44451.0
2023-08-02 11:35:00,123.29,123.47,123.1,123.25,61213.0,120.9745,121.1511,120.7881,120.9353,61213.0
2023-08-02 11:40:00,123.25,124.02,123.09,124.02,77771.0,120.9353,121.6908,120.7783,121.6908,77771.0
2023-08-02 11:45:00,124.0,124.14,123.83,123.91,53145.0,121.6712,121.8086,121.5044,121.5829,53145.0
2023-08-02 11:50:00,123.91,124.49,123.87,124.44,65442.0,121.5829,122.152,121.5436,122.1029,65442.0
2023-08-02 11:55:00,124.43,124.75,124.26,124.31,83858.0,122.0931,122.4071,121.9263,121.9754,83858.0
2023-08-02 12:00:00,124.25,124.27,123.74,123.97,62856.0,121.9165,121.9361,121.4161,121.6418,62856.0
2023-08-02 12:05:00,123.93,124.01,123.71,123.82,82513.0,121.6025,121.681,121.3866,121.4946,82513.0
2023-08-02 12:10:00,123.82,123.82,123.16,123.23,42808.0,121.4946,121.4946,120.847,120.9157,42808.0
2023-08-02 12:15:00,123.23,123.61,123.22,123.57,27677.0,120.9157,121.2885,120.9058,121.2493,27677.0
2023-08-02 12:20:00,123.57,123.62,123.31,123.39,28998.0,121.2493,121.2983,120.9941,121.0726,28998.0
2023-08-02 12:25:00,123.36,123.6,123.24,123.44,21753.0,121.0432,121.2787,120.9255,121.1217,21753.0
2023-08-02 12:30:00,123.44,123.47,123.17,123.39,28853.0,121.1217,121.1511,120.8568,121.0726,28853.0
2023-08-02 12:35:00,123.44,123.62,123.42,123.59,15649.0,121.1217,121.2983,121.1021,121.2689,15649.0
2023-08-02 12:40:00,123.65,123.94,123.59,123.94,16140.0,121.3278,121.6123,121.2689,121.6123,16140.0
2023-08-02 12:45:00,123.94,124.06,123.55,123.7,24525.0,121.6123,121.7301,121.2296,121.3768,24525.0
2023-08-02 12:50:00,123.69,123.72,123.27,123.46,18610.0,121.367,121.3964,120.9549,121.1413,18610.0
2023-08-02 12:55:00,123.48,123.53,123.22,123.22,11063.0,121.161,121.21,120.9058,120.9058,11063.0
2023-08-02 13:00:00,123.15,123.6,123.15,123.59,20495.0,120.8372,121.2787,120.8372,121.2689,20495.0
2023-08-02 13:05:00,123.6,123.63,123.52,123.6,12323.0,121.2787,121.3081,121.2002,121.2787,12323.0
2023-08-02 13:10:00,123.63,123.74,123.4,123.62,16903.0,121.3081,121.4161,121.0825,121.2983,16903.0
2023-08-02 13:15:00,123.62,123.89,123.57,123.87,23432.0,121.2983,121.5633,121.2493,121.5436,23432.0
2023-08-02 13:20:00,123.87,123.87,123.62,123.75,14993.0,121.5436,121.5436,121.2983,121.4259,14993.0
2023-08-02 13:25:00,123.75,124.0,123.72,123.98,18437.0,121.4259,121.6712,121.3964,121.6516,18437.0
2023-08-02 13:30:00,123.98,124.09,123.89,124.01,19491.0,121.6516,121.7595,121.5633,121.681,19491.0
2023-08-02 13:35:00,124.0,124.16,123.95,123.95,17332.0,121.6712,121.8282,121.6221,121.6221,17332.0
2023-08-02 13:40:00,123.95,123.95,123.8,123.83,9482.0,121.6221,121.6221,121.4749,121.5044,9482.0
2023-08-02 13:45:00,123.8,123.86,123.72,123.79,18354.0,121.4749,121.5338,121.3964,121.4651,18354.0
2023-08-02 13:50:00,123.8,123.84,123.65,123.83,17343.0,121.4749,121.5142,121.3278,121.5044,17343.0
2023-08-02 13:55:00,123.82,123.82,123.71,123.78,9396.0,121.4946,121.4946,121.3866,121.4553,9396.0
2023-08-02 14:00:00,123.78,123.92,123.75,123.87,17140.0,121.4553,121.5927,121.4259,121.5436,17140.0
2023-08-02 14:05:00,123.9,123.9,123.6,123.72,21028.0,121.5731,121.5731,121.2787,121.3964,21028.0
2023-08-02 14:10:00,123.69,123.71,123.24,123.3,16704.0,121.367,121.3866,120.9255,120.9843,16704.0
2023-08-02 14:15:00,123.3,123.37,123.04,123.13,18413.0,120.9843,121.053,120.7292,120.8175,18413.0
2023-08-02 14:20:00,123.13,123.16,122.99,123.13,12463.0,120.8175,120.847,120.6802,120.8175,12463.0
2023-08-02 14:25:00,123.17,123.43,123.15,123.34,12547.0,120.8568,121.1119,120.8372,121.0236,12547.0
2023-08-02 14:30:00,123.34,123.35,123.06,123.1,11118.0,121.0236,121.0334,120.7488,120.7881,11118.0
2023-08-02 14:35:00,123.06,123.07,122.76,122.83,13768.0,120.7488,120.7587,120.4545,120.5232,13768.0
2023-08-02 14:40:00,122.78,122.84,122.57,122.59,13889.0,120.4741,120.533,120.268,120.2877,13889.0
2023-08-02 14:45:00,122.59,122.97,122.59,122.94,24650.0,120.2877,120.6605,120.2877,120.6311,24650.0
2023-08-02 14:50:00,122.98,123.19,122.88,122.93,24625.0,120.6703,120.8764,120.5722,120.6213,24625.0
2023-08-02 14:55:00,122.92,123.11,122.88,123.09,19547.0,120.6115,120.7979,120.5722,120.7783,19547.0
2023-08-02 15:00:00,123.1,123.15,122.82,122.86,31174.0,120.7881,120.8372,120.5134,120.5526,31174.0
2023-08-02 15:05:00,122.89,122.89,122.48,122.53,17861.0,120.582,120.582,120.1797,120.2288,17861.0
2023-08-02 15:10:00,122.53,122.53,122.2,122.25,22325.0,120.2288,120.2288,119.905,119.9541,22325.0
2023-08-02 15:15:00,122.28,122.35,122.19,122.29,26027.0,119.9835,120.0522,119.8952,119.9933,26027.0
2023-08-02 15:20:00,122.33,122.65,122.28,122.35,34024.0,120.0326,120.3465,119.9835,120.0522,34024.0
2023-08-02 15:25:00,122.31,122.36,121.92,121.98,27709.0,120.0129,120.062,119.6303,119.6891,27709.0
2023-08-02 15:30:00,121.98,122.01,121.59,121.78,34421.0,119.6891,119.7186,119.3065,119.4929,34421.0
2023-08-02 15:35:00,121.78,121.82,121.54,121.62,45696.0,119.4929,119.5321,119.2574,119.3359,45696.0
2023-08-02 15:40:00,121.62,121.91,121.54,121.86,56085.0,119.3359,119.6204,119.2574,119.5714,56085.0
2023-08-02 15:45:00,121.87,122.0,121.8,122.0,79417.0,119.5812,119.7088,119.5125,119.7088,79417.0
2023-08-02 15:50:00,121.98,122.32,121.81,122.29,156578.0,119.6891,120.0227,119.5223,119.9933,156578.0
2023-08-02 15:55:00,122.3,122.31,121.89,121.92,248762.0,120.0031,120.0129,119.6008,119.6303,248762.0
2023-08-03 09:30:00,121.0,121.3,119.77,119.77,47182.0,118.7275,119.0219,117.5206,117.5206,47182.0
2023-08-03 09:35:00,119.62,120.28,119.56,119.86,40404.0,117.3734,118.0211,117.3146,117.6089,40404.0
2023-08-03 09:40:00,119.86,119.89,118.72,118.99,48041.0,117.6089,117.6384,116.4904,116.7553,48041.0
2023-08-03 09:45:00,118.99,119.03,118.49,118.72,27944.0,116.7553,116.7945,116.2647,116.4904,27944.0
2023-08-03 09:50:00,118.58,119.07,118.45,119.04,10114.0,116.353,116.8338,116.2254,116.8043,10114.0
2023-08-03 09:55:00,119.01,119.23,118.81,119.09,6933.0,116.7749,116.9908,116.5787,116.8534,6933.0
2023-08-03 10:00:00,119.09,119.32,118.96,119.04,8920.0,116.8534,117.0791,116.7258,116.8043,8920.0
2023-08-03 10:05:00,119.03,119.57,119.0,119.49,23035.0,116.7945,117.3244,116.7651,117.2459,23035.0
2023-08-03 10:10:00,119.46,119.5,119.23,119.25,29697.0,117.2165,117.2557,116.9908,117.0104,29697.0
2023-08-03 10:15:00,119.32,119.61,119.23,119.61,13079.0,117.0791,117.3636,116.9908,117.3636,13079.0
2023-08-03 10:20:00,119.66,119.89,119.6,119.89,10141.0,117.4127,117.6384,117.3538,117.6384,10141.0
2023-08-03 10:25:00,119.81,119.95,119.42,119.5,10797.0,117.5599,117.6973,117.1772,117.2557,10797.0
2023-08-03 10:30:00,119.53,119.83,119.44,119.72,10048.0,117.2851,117.5795,117.1968,117.4716,10048.0
2023-08-03 10:35:00,119.7,119.7,119.19,119.23,13896.0,117.4519,117.4519,116.9515,116.9908,13896.0
2023-08-03 10:40:00,119.2,119.56,119.16,119.53,19285.0,116.9613,117.3146,116.9221,117.2851,19285.0
2023-08-03 10:45:00,119.52,119.8,119.48,119.77,9302.0,117.2753,117.5501,117.2361,117.5206,9302.0
2023-08-03 10:50:00,119.79,119.86,119.54,119.86,10448.0,117.5403,117.6089,117.295,117.6089,10448.0
2023-08-03 10:55:00,119.86,120.31,119.81,120.21,10572.0,117.6089,118.0505,117.5599,117.9524,10572.0
2023-08-03 11:00:00,120.15,120.27,120.05,120.25,10779.0,117.8935,118.0112,117.7954,117.9916,10779.0
2023-08-03 11:05:00,120.27,120.36,119.97,120.0,7577.0,118.0112,118.0996,117.7169,117.7463,7577.0
2023-08-03 11:10:00,119.93,120.05,119.73,119.9,8147.0,117.6776,117.7954,117.4814,117.6482,8147.0
2023-08-03 11:15:00,119.9,120.4,119.9,120.21,23082.0,117.6482,118.1388,117.6482,117.9524,23082.0
2023-08-03 11:20:00,120.32,120.39,120.24,120.26,7181.0,118.0603,118.129,117.9818,118.0014,7181.0
2023-08-03 11:25:00,120.3,120.34,120.23,120.23,6651.0,118.0407,118.0799,117.972,117.972,6651.0
2023-08-03 11:30:00,120.24,120.52,120.23,120.46,10013.0,117.9818,118.2565,117.972,118.1977,10013.0
2023-08-03 11:35:00,120.43,120.44,120.21,120.27,10850.0,118.1682,118.178,117.9524,118.0112,10850.0
2023-08-03 11:40:00,120.25,120.25,119.88,119.94,13117.0,117.9916,117.9916,117.6286,117.6874,13117.0
2023-08-03 11:45:00,119.87,120.02,119.81,120.0,12060.0,117.6188,117.7659,117.5599,117.7463,12060.0
2023-08-03 11:50:00,119.99,120.21,119.99,120.13,6420.0,117.7365,117.9524,117.7365,117.8739,6420.0
2023-08-03 11:55:00,120.13,120.18,120.02,120.03,5400.0,117.8739,117.9229,117.7659,117.7757,5400.0
2023-08-03 12:00:00,120.05,120.06,119.82,119.96,10339.0,117.7954,117.8052,117.5697,117.7071,10339.0
2023-08-03 12:05:00,119.99,120.0,119.8,119.91,29498.0,117.7365,117.7463,117.5501,117.658,29498.0
2023-08-03 12:10:00,119.91,120.2,119.64,120.07,23997.0,117.658,117.9426,117.3931,117.815,23997.0
2023-08-03 12:15:00,120.07,120.3,120.05,120.29,9919.0,117.815,118.0407,117.7954,118.0309,9919.0
2023-08-03 12:20:00,120.31,120.39,120.22,120.23,14025.0,118.0505,118.129,117.9622,117.972,14025.0
2023-08-03 12:25:00,120.26,120.33,120.13,120.18,10390.0,118.0014,118.0701,117.8739,117.9229,10390.0
2023-08-03 12:30:00,120.22,120.29,120.18,120.21,8709.0,117.9622,118.0309,117.9229,117.9524,8709.0
2023-08-03 12:35:00,120.18,120.46,120.16,120.46,5250.0,117.9229,118.1977,117.9033,118.1977,5250.0
2023-08-03 12:40:00,120.5,120.62,120.49,120.59,5193.0,118.2369,118.3547,118.2271,118.3252,5193.0
2023-08-03 12:45:00,120.61,120.69,120.58,120.69,5305.0,118.3449,118.4234,118.3154,118.4234,5305.0
2023-08-03 12:50:00,120.69,120.89,120.66,120.79,29157.0,118.4234,118.6196,118.3939,118.5215,29157.0
2023-08-03 12:55:00,120.8,120.84,120.68,120.8,5538.0,118.5313,118.5705,118.4135,118.5313,5538.0
2023-08-03 13:00:00,120.78,120.83,120.72,120.77,7009.0,118.5117,118.5607,118.4528,118.5019,7009.0
2023-08-03 13:05:00,120.77,121.14,120.76,121.11,23391.0,118.5019,118.8649,118.492,118.8355,23391.0
2023-08-03 13:10:00,121.15,121.3,121.04,121.23,15437.0,118.8747,119.0219,118.7668,118.9532,15437.0
2023-08-03 13:15:00,121.22,121.28,121.14,121.27,8417.0,118.9434,119.0023,118.8649,118.9925,8417.0
2023-08-03 13:20:00,121.27,121.65,121.27,121.57,28178.0,118.9925,119.3653,118.9925,119.2868,28178.0
2023-08-03 13:25:00,121.59,121.59,121.4,121.46,7260.0,119.3065,119.3065,119.12,119.1789,7260.0
2023-08-03 13:30:00,121.46,121.58,121.43,121.47,9201.0,119.1789,119.2966,119.1495,119.1887,9201.0
2023-08-03 13:35:00,121.45,121.65,121.35,121.63,24004.0,119.1691,119.3653,119.071,119.3457,24004.0
2023-08-03 13:40:00,121.63,121.68,121.56,121.61,13578.0,119.3457,119.3948,119.277,119.3261,13578.0
2023-08-03 13:45:00,121.6,121.7,121.53,121.64,11204.0,119.3163,119.4144,119.2476,119.3555,11204.0
2023-08-03 13:50:00,121.64,121.84,121.59,121.83,7748.0,119.3555,119.5518,119.3065,119.5419,7748.0
2023-08-03 13:55:00,121.81,121.88,121.76,121.82,12131.0,119.5223,119.591,119.4733,119.5321,12131.0
2023-08-03 14:00:00,121.83,121.84,121.64,121.81,10692.0,119.5419,119.5518,119.3555,119.5223,10692.0
2023-08-03 14:05:00,121.81,121.82,121.59,121.63,8458.0,119.5223,119.5321,119.3065,119.3457,8458.0
2023-08-03 14:10:00,121.63,121.77,121.61,121.76,11145.0,119.3457,119.4831,119.3261,119.4733,11145.0
2023-08-03 14:15:00,121.74,121.75,121.58,121.65,6251.0,119.4536,119.4634,119.2966,119.3653,6251.0
2023-08-03 14:20:00,121.65,121.7,121.57,121.7,8232.0,119.3653,119.4144,119.2868,119.4144,8232.0
2023-08-03 14:25:00,121.69,121.76,121.62,121.74,10370.0,119.4046,119.4733,119.3359,119.4536,10370.0
2023-08-03 14:30:00,121.73,121.76,121.62,121.64,7715.0,119.4438,119.4733,119.3359,119.3555,7715.0
2023-08-03 14:35:00,121.62,121.92,121.52,121.92,18411.0,119.3359,119.6303,119.2378,119.6303,18411.0
2023-08-03 14:40:00,121.92,122.11,121.91,122.06,13686.0,119.6303,119.8167,119.6204,119.7676,13686.0
2023-08-03 14:45:00,122.05,122.08,121.96,121.96,11358.0,119.7578,119.7872,119.6695,119.6695,11358.0
2023-08-03 14:50:00,122.0,122.02,121.8,121.86,13868.0,119.7088,119.7284,119.5125,119.5714,13868.0
2023-08-03 14:55:00,121.86,121.96,121.76,121.95,12410.0,119.5714,119.6695,119.4733,119.6597,12410.0
2023-08-03 15:00:00,121.93,121.95,121.84,121.95,12807.0,119.6401,119.6597,119.5518,119.6597,12807.0
2023-08-03 15:05:00,121.93,122.02,121.9,121.96,15126.0,119.6401,119.7284,119.6106,119.6695,15126.0
2023-08-03 15:10:00,121.97,121.97,121.71,121.77,13061.0,119.6793,119.6793,119.4242,119.4831,13061.0
2023-08-03 15:15:00,121.75,121.86,121.72,121.86,10200.0,119.4634,119.5714,119.434,119.5714,10200.0
2023-08-03 15:20:00,121.86,121.89,121.78,121.8,15098.0,119.5714,119.6008,119.4929,119.5125,15098.0
2023-08-03 15:25:00,121.79,121.9,121.77,121.79,22971.0,119.5027,119.6106,119.4831,119.5027,22971.0
2023-08-03 15:30:00,121.79,121.79,121.66,121.69,21348.0,119.5027,119.5027,119.3751,119.4046,21348.0
2023-08-03 15:35:00,121.68,121.69,121.5,121.5,17747.0,119.3948,119.4046,119.2181,119.2181,17747.0
2023-08-03 15:40:00,121.51,121.71,121.51,121.71,20644.0,119.228,119.4242,119.228,119.4242,20644.0
2023-08-03 15:45:00,121.71,121.9,121.67,121.82,43726.0,119.4242,119.6106,119.3849,119.5321,43726.0
2023-08-03 15:50:00,121.82,122.02,121.76,121.94,103454.0,119.5321,119.7284,119.4733,119.6499,103454.0
2023-08-03 15:55:00,121.93,121.99,121.62,121.65,189511.0,119.6401,119.6989,119.3359,119.3653,189511.0
2023-08-04 09:30:00,121.82,121.86,121.1,121.41,17720.0,119.5321,119.5714,118.8257,119.1298,17720.0
2023-08-04 09:35:00,121.32,121.33,120.51,120.87,3875.0,119.0415,119.0513,118.2467,118.6,3875.0
2023-08-04 09:40:00,120.98,121.8,120.86,121.8,15482.0,118.7079,119.5125,118.5902,119.5125,15482.0
2023-08-04 09:45:00,121.8,122.29,121.73,122.05,14435.0,119.5125,119.9933,119.4438,119.7578,14435.0
2023-08-04 09:50:00,122.02,122.52,121.92,122.46,18467.0,119.7284,120.219,119.6303,120.1601,18467.0
2023-08-04 09:55:00,122.5,122.57,122.29,122.57,3114.0,120.1994,120.268,119.9933,120.268,3114.0
2023-08-04 10:00:00,122.57,122.62,122.0,122.15,8776.0,120.268,120.3171,119.7088,119.8559,8776.0
2023-08-04 10:05:00,122.16,122.22,121.89,122.22,16572.0,119.8657,119.9246,119.6008,119.9246,16572.0
2023-08-04 10:10:00,122.23,122.39,122.17,122.2,8714.0,119.9344,120.0914,119.8756,119.905,8714.0
2023-08-04 10:15:00,122.19,122.74,122.14,122.7,14526.0,119.8952,120.4349,119.8461,120.3956,14526.0
2023-08-04 10:20:00,122.69,122.97,122.68,122.73,30366.0,120.3858,120.6605,120.376,120.425,30366.0
2023-08-04 10:25:00,122.73,123.29,122.67,123.25,12357.0,120.425,120.9745,120.3662,120.9353,12357.0
2023-08-04 10:30:00,123.29,123.74,123.25,123.6,15698.0,120.9745,121.4161,120.9353,121.2787,15698.0
2023-08-04 10:35:00,123.63,123.74,123.55,123.58,17378.0,121.3081,121.4161,121.2296,121.2591,17378.0
2023-08-04 10:40:00,123.63,123.78,123.57,123.74,18583.0,121.3081,121.4553,121.2493,121.4161,18583.0
2023-08-04 10:45:00,123.77,124.04,123.68,123.7,18925.0,121.4455,121.7104,121.3572,121.3768,18925.0
2023-08-04 10:50:00,123.73,124.09,123.68,124.01,17446.0,121.4063,121.7595,121.3572,121.681,17446.0
2023-08-04 10:55:00,123.97,124.07,123.83,124.07,7092.0,121.6418,121.7399,121.5044,121.7399,7092.0
2023-08-04 11:00:00,124.09,124.1,123.91,123.94,6966.0,121.7595,121.7693,121.5829,121.6123,6966.0
2023-08-04 11:05:00,123.95,124.05,123.86,123.91,7590.0,121.6221,121.7203,121.5338,121.5829,7590.0
2023-08-04 11:10:00,123.97,124.06,123.97,123.98,9622.0,121.6418,121.7301,121.6418,121.6516,9622.0
2023-08-04 11:15:00,123.99,124.03,123.87,123.89,25176.0,121.6614,121.7006,121.5436,121.5633,25176.0
2023-08-04 11:20:00,123.95,124.05,123.9,123.96,16730.0,121.6221,121.7203,121.5731,121.6319,16730.0
2023-08-04 11:25:00,123.94,124.16,123.93,124.16,5849.0,121.6123,121.8282,121.6025,121.8282,5849.0
2023-08-04 11:30:00,124.2,124.22,123.97,124.04,7331.0,121.8674,121.8871,121.6418,121.7104,7331.0
2023-08-04 11:35:00,124.01,124.01,123.76,123.78,10440.0,121.681,121.681,121.4357,121.4553,10440.0
2023-08-04 11:40:00,123.78,123.83,123.66,123.7,5206.0,121.4553,121.5044,121.3376,121.3768,5206.0
2023-08-04 11:45:00,123.68,123.76,123.55,123.56,6168.0,121.3572,121.4357,121.2296,121.2395,6168.0
2023-08-04 11:50:00,123.61,123.67,123.48,123.64,4798.0,121.2885,121.3474,121.161,121.318,4798.0
2023-08-04 11:55:00,123.66,123.96,123.66,123.96,12048.0,121.3376,121.6319,121.3376,121.6319,12048.0
2023-08-04 12:00:00,123.97,124.05,123.93,124.0,8824.0,121.6418,121.7203,121.6025,121.6712,8824.0
2023-08-04 12:05:00,124.0,124.11,123.9,124.11,7294.0,121.6712,121.7791,121.5731,121.7791,7294.0
2023-08-04 12:10:00,124.13,124.19,124.05,124.08,4106.0,121.7987,121.8576,121.7203,121.7497,4106.0
2023-08-04 12:15:00,124.08,124.12,124.01,124.06,5462.0,121.7497,121.7889,121.681,121.7301,5462.0
2023-08-04 12:20:00,124.06,124.17,123.9,124.17,9157.0,121.7301,121.838,121.5731,121.838,9157.0
2023-08-04 12:25:00,124.17,124.24,124.17,124.19,4029.0,121.838,121.9067,121.838,121.8576,4029.0
2023-08-04 12:30:00,124.22,124.22,123.99,124.0,6338.0,121.8871,121.8871,121.6614,121.6712,6338.0
2023-08-04 12:35:00,123.99,124.0,123.86,124.0,9442.0,121.6614,121.6712,121.5338,121.6712,9442.0
2023-08-04 12:40:00,124.01,124.14,123.95,124.14,13729.0,121.681,121.8086,121.6221,121.8086,13729.0
2023-08-04 12:45:00,124.18,124.18,123.95,123.95,4651.0,121.8478,121.8478,121.6221,121.6221,4651.0
2023-08-04 12:50:00,123.95,124.04,123.94,124.0,7396.0,121.6221,121.7104,121.6123,121.6712,7396.0
2023-08-04 12:55:00,124.03,124.21,124.02,124.21,3935.0,121.7006,121.8772,121.6908,121.8772,3935.0
2023-08-04 13:00:00,124.21,124.37,124.21,124.31,7983.0,121.8772,122.0342,121.8772,121.9754,7983.0
2023-08-04 13:05:00,124.35,124.36,124.18,124.23,6489.0,122.0146,122.0244,121.8478,121.8969,6489.0
2023-08-04 13:10:00,124.24,124.29,124.13,124.14,5689.0,121.9067,121.9557,121.7987,121.8086,5689.0
2023-08-04 13:15:00,124.13,124.3,124.08,124.27,9470.0,121.7987,121.9656,121.7497,121.9361,9470.0
2023-08-04 13:20:00,124.27,124.28,124.17,124.2,8708.0,121.9361,121.9459,121.838,121.8674,8708.0
2023-08-04 13:25:00,124.17,124.19,123.93,124.0,11963.0,121.838,121.8576,121.6025,121.6712,11963.0
2023-08-04 13:30:00,123.98,124.06,123.98,124.02,3551.0,121.6516,121.7301,121.6516,121.6908,3551.0
2023-08-04 13:35:00,123.98,124.14,123.96,124.05,15815.0,121.6516,121.8086,121.6319,121.7203,15815.0
2023-08-04 13:40:00,124.03,124.03,123.96,124.01,1905.0,121.7006,121.7006,121.6319,121.681,1905.0
2023-08-04 13:45:00,124.02,124.03,123.92,123.94,5424.0,121.6908,121.7006,121.5927,121.6123,5424.0
2023-08-04 13:50:00,123.94,123.94,123.85,123.92,3804.0,121.6123,121.6123,121.524,121.5927,3804.0
2023-08-04 13:55:00,123.91,123.91,123.74,123.87,7429.0,121.5829,121.5829,121.4161,121.5436,7429.0
2023-08-04 14:00:00,123.91,123.91,123.52,123.65,13499.0,121.5829,121.5829,121.2002,121.3278,13499.0
2023-08-04 14:05:00,123.62,123.75,123.56,123.71,7476.0,121.2983,121.4259,121.2395,121.3866,7476.0
2023-08-04 14:10:00,123.67,123.79,123.6,123.66,9323.0,121.3474,121.4651,121.2787,121.3376,9323.0
2023-08-04 14:15:00,123.64,123.67,123.37,123.39,10637.0,121.318,121.3474,121.053,121.0726,10637.0
2023-08-04 14:20:00,123.35,123.35,123.08,123.08,17677.0,121.0334,121.0334,120.7685,120.7685,17677.0
2023-08-04 14:25:00,123.07,123.11,122.93,122.93,12451.0,120.7587,120.7979,120.6213,120.6213,12451.0
2023-08-04 14:30:00,122.95,122.96,122.74,122.83,4552.0,120.6409,120.6507,120.4349,120.5232,4552.0
2023-08-04 14:35:00,122.82,122.82,122.7,122.72,6166.0,120.5134,120.5134,120.3956,120.4152,6166.0
2023-08-04 14:40:00,122.75,122.85,122.69,122.79,12133.0,120.4447,120.5428,120.3858,120.4839,12133.0
2023-08-04 14:45:00,122.77,122.78,122.69,122.72,5402.0,120.4643,120.4741,120.3858,120.4152,5402.0
2023-08-04 14:50:00,122.74,122.85,122.47,122.47,8433.0,120.4349,120.5428,120.1699,120.1699,8433.0
2023-08-04 14:55:00,122.45,122.56,122.42,122.54,4575.0,120.1503,120.2582,120.1209,120.2386,4575.0
2023-08-04 15:00:00,122.55,122.62,122.43,122.44,6528.0,120.2484,120.3171,120.1307,120.1405,6528.0
2023-08-04 15:05:00,122.44,122.47,122.35,122.37,8588.0,120.1405,120.1699,120.0522,120.0718,8588.0
2023-08-04 15:10:00,122.4,122.66,122.36,122.66,8670.0,120.1012,120.3564,120.062,120.3564,8670.0
2023-08-04 15:15:00,122.66,122.72,122.61,122.63,8005.0,120.3564,120.4152,120.3073,120.3269,8005.0
2023-08-04 15:20:00,122.61,122.66,122.48,122.49,8378.0,120.3073,120.3564,120.1797,120.1895,8378.0
2023-08-04 15:25:00,122.5,122.58,122.44,122.51,7391.0,120.1994,120.2779,120.1405,120.2092,7391.0
2023-08-04 15:30:00,122.5,122.55,122.32,122.34,12781.0,120.1994,120.2484,120.0227,120.0424,12781.0
2023-08-04 15:35:00,122.33,122.44,122.29,122.34,16400.0,120.0326,120.1405,119.9933,120.0424,16400.0
2023-08-04 15:40:00,122.35,122.41,122.32,122.36,17881.0,120.0522,120.1111,120.0227,120.062,17881.0
2023-08-04 15:45:00,122.36,122.85,122.34,122.81,45159.0,120.062,120.5428,120.0424,120.5035,45159.0
2023-08-04 15:50:00,122.8,122.83,122.65,122.69,55335.0,120.4937,120.5232,120.3465,120.3858,55335.0
2023-08-04 15:55:00,122.68,122.73,122.53,122.65,115918.0,120.376,120.425,120.2288,120.3465,115918.0
2023-08-07 09:30:00,123.1,123.77,123.1,123.77,20707.0,120.7881,121.4455,120.7881,121.4455,20707.0
2023-08-07 09:35:00,123.62,123.62,123.22,123.28,4729.0,121.2983,121.2983,120.9058,120.9647,4729.0
2023-08-07 09:40:00,123.31,123.31,122.59,122.66,6306.0,120.9941,120.9941,120.2877,120.3564,6306.0
2023-08-07 09:45:00,122.53,122.95,122.52,122.82,2869.0,120.2288,120.6409,120.219,120.5134,2869.0
2023-08-07 09:50:00,122.93,123.08,122.89,122.91,5515.0,120.6213,120.7685,120.582,120.6017,5515.0
2023-08-07 09:55:00,122.89,123.1,122.72,123.04,6569.0,120.582,120.7881,120.4152,120.7292,6569.0
2023-08-07 10:00:00,123.14,123.23,122.69,122.86,7268.0,120.8273,120.9157,120.3858,120.5526,7268.0
2023-08-07 10:05:00,122.87,123.26,122.8,123.18,10478.0,120.5624,120.9451,120.4937,120.8666,10478.0
2023-08-07 10:10:00,123.28,123.31,123.01,123.1,5241.0,120.9647,120.9941,120.6998,120.7881,5241.0
2023-08-07 10:15:00,123.12,123.2,122.97,123.13,12866.0,120.8077,120.8862,120.6605,120.8175,12866.0
2023-08-07 10:20:00,123.09,123.21,123.06,123.2,5407.0,120.7783,120.896,120.7488,120.8862,5407.0
2023-08-07 10:25:00,123.19,123.24,122.92,123.07,6940.0,120.8764,120.9255,120.6115,120.7587,6940.0
2023-08-07 10:30:00,123.1,123.23,123.09,123.18,22698.0,120.7881,120.9157,120.7783,120.8666,22698.0
2023-08-07 10:35:00,123.22,123.39,123.21,123.39,4270.0,120.9058,121.0726,120.896,121.0726,4270.0
2023-08-07 10:40:00,123.39,123.62,123.37,123.59,9610.0,121.0726,121.2983,121.053,121.2689,9610.0
2023-08-07 10:45:00,123.55,123.55,123.34,123.45,10134.0,121.2296,121.2296,121.0236,121.1315,10134.0
2023-08-07 10:50:00,123.39,123.39,122.97,123.21,11061.0,121.0726,121.0726,120.6605,120.896,11061.0
2023-08-07 10:55:00,123.19,123.23,122.93,123.05,8590.0,120.8764,120.9157,120.6213,120.739,8590.0
2023-08-07 11:00:00,123.03,123.08,122.89,122.94,13159.0,120.7194,120.7685,120.582,120.6311,13159.0
2023-08-07 11:05:00,122.94,122.97,122.7,122.79,7938.0,120.6311,120.6605,120.3956,120.4839,7938.0
2023-08-07 11:10:00,122.77,122.8,122.48,122.53,19413.0,120.4643,120.4937,120.1797,120.2288,19413.0
2023-08-07 11:15:00,122.57,122.57,122.28,122.37,13317.0,120.268,120.268,119.9835,120.0718,13317.0
2023-08-07 11:20:00,122.42,122.71,122.41,122.58,13760.0,120.1209,120.4054,120.1111,120.2779,13760.0
2023-08-07 11:25:00,122.56,122.56,121.97,122.15,27849.0,120.2582,120.2582,119.6793,119.8559,27849.0
2023-08-07 11:30:00,122.16,122.28,122.09,122.18,14955.0,119.8657,119.9835,119.7971,119.8854,14955.0
2023-08-07 11:35:00,122.14,122.35,122.01,122.26,11187.0,119.8461,120.0522,119.7186,119.9639,11187.0
2023-08-07 11:40:00,122.26,122.46,122.16,122.38,7099.0,119.9639,120.1601,119.8657,120.0816,7099.0
2023-08-07 11:45:00,122.38,122.48,122.38,122.48,5652.0,120.0816,120.1797,120.0816,120.1797,5652.0
2023-08-07 11:50:00,122.58,123.02,122.52,123.02,31096.0,120.2779,120.7096,120.219,120.7096,31096.0
2023-08-07 11:55:00,123.02,123.29,122.93,123.29,17054.0,120.7096,120.9745,120.6213,120.9745,17054.0
2023-08-07 12:00:00,123.29,123.51,123.25,123.51,6370.0,120.9745,121.1904,120.9353,121.1904,6370.0
2023-08-07 12:05:00,123.51,123.57,123.47,123.55,4694.0,121.1904,121.2493,121.1511,121.2296,4694.0
2023-08-07 12:10:00,123.54,123.6,123.13,123.19,14122.0,121.2198,121.2787,120.8175,120.8764,14122.0
2023-08-07 12:15:00,123.12,123.13,123.0,123.1,4406.0,120.8077,120.8175,120.69,120.7881,4406.0
2023-08-07 12:20:00,123.13,123.32,123.11,123.3,7633.0,120.8175,121.004,120.7979,120.9843,7633.0
2023-08-07 12:25:00,123.26,123.41,123.26,123.32,5264.0,120.9451,121.0923,120.9451,121.004,5264.0
2023-08-07 12:30:00,123.34,123.36,123.16,123.28,5875.0,121.0236,121.0432,120.847,120.9647,5875.0
2023-08-07 12:35:00,123.28,123.28,123.11,123.16,9594.0,120.9647,120.9647,120.7979,120.847,9594.0
2023-08-07 12:40:00,123.19,123.39,123.15,123.39,6684.0,120.8764,121.0726,120.8372,121.0726,6684.0
2023-08-07 12:45:00,123.34,123.42,123.2,123.21,14784.0,121.0236,121.1021,120.8862,120.896,14784.0
2023-08-07 12:50:00,123.18,123.25,123.09,123.23,4333.0,120.8666,120.9353,120.7783,120.9157,4333.0
2023-08-07 12:55:00,123.23,123.4,123.07,123.38,25951.0,120.9157,121.0825,120.7587,121.0628,25951.0
2023-08-07 13:00:00,123.41,123.43,123.34,123.34,6333.0,121.0923,121.1119,121.0236,121.0236,6333.0
2023-08-07 13:05:00,123.33,123.34,123.12,123.18,5131.0,121.0138,121.0236,120.8077,120.8666,5131.0
2023-08-07 13:10:00,123.23,123.41,123.21,123.37,8341.0,120.9157,121.0923,120.896,121.053,8341.0
2023-08-07 13:15:00,123.34,123.47,123.22,123.42,6153.0,121.0236,121.1511,120.9058,121.1021,6153.0
2023-08-07 13:20:00,123.49,123.65,123.49,123.53,10342.0,121.1708,121.3278,121.1708,121.21,10342.0
2023-08-07 13:25:00,123.56,123.66,123.5,123.55,9608.0,121.2395,121.3376,121.1806,121.2296,9608.0
2023-08-07 13:30:00,123.57,123.6,123.26,123.32,4383.0,121.2493,121.2787,120.9451,121.004,4383.0
2023-08-07 13:35:00,123.29,123.29,123.09,123.15,6141.0,120.9745,120.9745,120.7783,120.8372,6141.0
2023-08-07 13:40:00,123.1,123.22,123.1,123.13,6145.0,120.7881,120.9058,120.7881,120.8175,6145.0
2023-08-07 13:45:00,123.11,123.16,123.03,123.1,4159.0,120.7979,120.847,120.7194,120.7881,4159.0
2023-08-07 13:50:00,123.11,123.13,122.98,123.01,6417.0,120.7979,120.8175,120.6703,120.6998,6417.0
2023-08-07 13:55:00,123.05,123.07,123.02,123.07,2330.0,120.739,120.7587,120.7096,120.7587,2330.0
2023-08-07 14:00:00,123.09,123.18,123.08,123.09,5608.0,120.7783,120.8666,120.7685,120.7783,5608.0
2023-08-07 14:05:00,123.12,123.12,122.95,123.01,6237.0,120.8077,120.8077,120.6409,120.6998,6237.0
2023-08-07 14:10:00,123.0,123.07,122.82,122.82,5191.0,120.69,120.7587,120.5134,120.5134,5191.0
2023-08-07 14:15:00,122.79,122.92,122.78,122.83,5261.0,120.4839,120.6115,120.4741,120.5232,5261.0
2023-08-07 14:20:00,122.85,123.09,122.85,123.03,7478.0,120.5428,120.7783,120.5428,120.7194,7478.0
2023-08-07 14:25:00,123.02,123.06,122.95,123.02,6548.0,120.7096,120.7488,120.6409,120.7096,6548.0
2023-08-07 14:30:00,122.98,123.07,122.91,122.96,3529.0,120.6703,120.7587,120.6017,120.6507,3529.0
2023-08-07 14:35:00,122.96,122.99,122.79,122.79,7224.0,120.6507,120.6802,120.4839,120.4839,7224.0
2023-08-07 14:40:00,122.8,122.8,122.67,122.68,5065.0,120.4937,120.4937,120.3662,120.376,5065.0
2023-08-07 14:45:00,122.65,122.72,122.65,122.71,5001.0,120.3465,120.4152,120.3465,120.4054,5001.0
2023-08-07 14:50:00,122.72,122.85,122.7,122.72,9307.0,120.4152,120.5428,120.3956,120.4152,9307.0
2023-08-07 14:55:00,122.72,122.82,122.71,122.76,9013.0,120.4152,120.5134,120.4054,120.4545,9013.0
2023-08-07 15:00:00,122.77,122.84,122.75,122.78,9122.0,120.4643,120.533,120.4447,120.4741,9122.0
2023-08-07 15:05:00,122.77,122.85,122.67,122.71,6263.0,120.4643,120.5428,120.3662,120.4054,6263.0
2023-08-07 15:10:00,122.73,122.74,122.58,122.59,4774.0,120.425,120.4349,120.2779,120.2877,4774.0
2023-08-07 15:15:00,122.59,122.67,122.56,122.64,7772.0,120.2877,120.3662,120.2582,120.3367,7772.0
2023-08-07 15:20:00,122.63,122.69,122.59,122.68,10011.0,120.3269,120.3858,120.2877,120.376,10011.0
2023-08-07 15:25:00,122.66,122.74,122.56,122.59,14024.0,120.3564,120.4349,120.2582,120.2877,14024.0
2023-08-07 15:30:00,122.59,122.69,122.54,122.69,14015.0,120.2877,120.3858,120.2386,120.3858,14015.0
2023-08-07 15:35:00,122.69,122.78,122.63,122.63,16688.0,120.3858,120.4741,120.3269,120.3269,16688.0
2023-08-07 15:40:00,122.64,122.81,122.64,122.73,25807.0,120.3367,120.5035,120.3367,120.425,25807.0
2023-08-07 15:45:00,122.73,122.86,122.64,122.75,33386.0,120.425,120.5526,120.3367,120.4447,33386.0
2023-08-07 15:50:00,122.67,122.83,122.64,122.7,39273.0,120.3662,120.5232,120.3367,120.3956,39273.0
2023-08-07 15:55:00,122.69,122.77,122.58,122.62,104020.0,120.3858,120.4643,120.2779,120.3171,104020.0
2023-08-08 09:30:00,121.0,121.63,120.8,121.48,14967.0,118.7275,119.3457,118.5313,119.1985,14967.0
2023-08-08 09:35:00,121.56,121.56,121.05,121.27,7986.0,119.277,119.277,118.7766,118.9925,7986.0
2023-08-08 09:40:00,121.23,121.44,121.04,121.42,13107.0,118.9532,119.1593,118.7668,119.1396,13107.0
2023-08-08 09:45:00,121.26,121.54,121.19,121.25,4962.0,118.9826,119.2574,118.914,118.9728,4962.0
2023-08-08 09:50:00,121.23,121.8,121.18,121.73,9227.0,118.9532,119.5125,118.9042,119.4438,9227.0
2023-08-08 09:55:00,121.72,121.93,121.72,121.89,2465.0,119.434,119.6401,119.434,119.6008,2465.0
2023-08-08 10:00:00,121.87,121.87,121.59,121.68,3973.0,119.5812,119.5812,119.3065,119.3948,3973.0
2023-08-08 10:05:00,121.72,121.79,121.46,121.69,5192.0,119.434,119.5027,119.1789,119.4046,5192.0
2023-08-08 10:10:00,121.6,121.6,121.22,121.34,23393.0,119.3163,119.3163,118.9434,119.0611,23393.0
2023-08-08 10:15:00,121.27,121.59,121.27,121.5,11281.0,118.9925,119.3065,118.9925,119.2181,11281.0
2023-08-08 10:20:00,121.53,121.53,121.1,121.41,11293.0,119.2476,119.2476,118.8257,119.1298,11293.0
2023-08-08 10:25:00,121.39,121.77,121.39,121.77,5242.0,119.1102,119.4831,119.1102,119.4831,5242.0
2023-08-08 10:30:00,121.72,121.72,121.55,121.61,4227.0,119.434,119.434,119.2672,119.3261,4227.0
2023-08-08 10:35:00,121.7,121.71,121.38,121.55,9228.0,119.4144,119.4242,119.1004,119.2672,9228.0
2023-08-08 10:40:00,121.53,121.87,121.48,121.86,13015.0,119.2476,119.5812,119.1985,119.5714,13015.0
2023-08-08 10:45:00,121.91,122.19,121.81,122.17,20538.0,119.6204,119.8952,119.5223,119.8756,20538.0
2023-08-08 10:50:00,122.2,122.52,122.15,122.47,16521.0,119.905,120.219,119.8559,120.1699,16521.0
2023-08-08 10:55:00,122.38,122.74,122.38,122.63,8828.0,120.0816,120.4349,120.0816,120.3269,8828.0
2023-08-08 11:00:00,122.65,123.12,122.61,123.08,17957.0,120.3465,120.8077,120.3073,120.7685,17957.0
2023-08-08 11:05:00,123.02,123.3,122.91,123.27,18929.0,120.7096,120.9843,120.6017,120.9549,18929.0
2023-08-08 11:10:00,123.36,123.38,123.03,123.29,14992.0,121.0432,121.0628,120.7194,120.9745,14992.0
2023-08-08 11:15:00,123.25,123.46,123.2,123.42,11048.0,120.9353,121.1413,120.8862,121.1021,11048.0
2023-08-08 11:20:00,123.41,123.45,123.23,123.43,9331.0,121.0923,121.1315,120.9157,121.1119,9331.0
2023-08-08 11:25:00,123.46,123.72,123.39,123.68,19015.0,121.1413,121.3964,121.0726,121.3572,19015.0
2023-08-08 11:30:00,123.64,123.7,123.5,123.59,7477.0,121.318,121.3768,121.1806,121.2689,7477.0
2023-08-08 11:35:00,123.62,123.85,123.54,123.85,7380.0,121.2983,121.524,121.2198,121.524,7380.0
2023-08-08 11:40:00,123.81,123.83,123.41,123.55,12405.0,121.4848,121.5044,121.0923,121.2296,12405.0
2023-08-08 11:45:00,123.59,123.95,123.56,123.79,9207.0,121.2689,121.6221,121.2395,121.4651,9207.0
2023-08-08 11:50:00,123.82,123.82,123.64,123.69,6274.0,121.4946,121.4946,121.318,121.367,6274.0
2023-08-08 11:55:00,123.64,123.88,123.47,123.87,17133.0,121.318,121.5534,121.1511,121.5436,17133.0
2023-08-08 12:00:00,123.82,124.14,123.8,124.06,14163.0,121.4946,121.8086,121.4749,121.7301,14163.0
2023-08-08 12:05:00,124.05,124.22,123.99,124.06,10619.0,121.7203,121.8871,121.6614,121.7301,10619.0
2023-08-08 12:10:00,124.03,124.08,123.82,124.08,13634.0,121.7006,121.7497,121.4946,121.7497,13634.0
2023-08-08 12:15:00,124.11,124.38,124.1,124.36,11643.0,121.7791,122.0441,121.7693,122.0244,11643.0
2023-08-08 12:20:00,124.32,124.44,124.28,124.31,16263.0,121.9852,122.1029,121.9459,121.9754,16263.0
2023-08-08 12:25:00,124.33,124.37,124.13,124.2,18980.0,121.995,122.0342,121.7987,121.8674,18980.0
2023-08-08 12:30:00,124.2,124.28,124.13,124.17,8849.0,121.8674,121.9459,121.7987,121.838,8849.0
2023-08-08 12:35:00,124.17,124.47,124.15,124.36,9538.0,121.838,122.1324,121.8184,122.0244,9538.0
2023-08-08 12:40:00,124.37,124.59,124.36,124.36,10081.0,122.0342,122.2501,122.0244,122.0244,10081.0
2023-08-08 12:45:00,124.38,124.62,124.37,124.59,10173.0,122.0441,122.2795,122.0342,122.2501,10173.0
2023-08-08 12:50:00,124.58,124.67,124.52,124.67,7338.0,122.2403,122.3286,122.1814,122.3286,7338.0
2023-08-08 12:55:00,124.68,125.02,124.63,124.98,55638.0,122.3384,122.672,122.2894,122.6328,55638.0
2023-08-08 13:00:00,125.0,125.16,124.95,125.03,26243.0,122.6524,122.8094,122.6033,122.6818,26243.0
2023-08-08 13:05:00,125.07,125.2,124.86,125.19,17225.0,122.7211,122.8487,122.515,122.8388,17225.0
2023-08-08 13:10:00,125.19,125.19,124.88,124.98,19175.0,122.8388,122.8388,122.5347,122.6328,19175.0
2023-08-08 13:15:00,125.0,125.05,124.7,124.72,10629.0,122.6524,122.7015,122.358,122.3777,10629.0
2023-08-08 13:20:00,124.66,124.8,124.51,124.52,9697.0,122.3188,122.4562,122.1716,122.1814,9697.0
2023-08-08 13:25:00,124.52,124.58,124.39,124.55,6320.0,122.1814,122.2403,122.0539,122.2109,6320.0
2023-08-08 13:30:00,124.61,124.66,124.46,124.46,5405.0,122.2697,122.3188,122.1226,122.1226,5405.0
2023-08-08 13:35:00,124.43,124.62,124.43,124.62,3786.0,122.0931,122.2795,122.0931,122.2795,3786.0
2023-08-08 13:40:00,124.62,124.66,124.53,124.58,6132.0,122.2795,122.3188,122.1912,122.2403,6132.0
2023-08-08 13:45:00,124.58,124.58,124.45,124.54,2304.0,122.2403,122.2403,122.1127,122.201,2304.0
2023-08-08 13:50:00,124.51,124.6,124.48,124.49,5983.0,122.1716,122.2599,122.1422,122.152,5983.0
2023-08-08 13:55:00,124.5,124.53,124.4,124.46,6791.0,122.1618,122.1912,122.0637,122.1226,6791.0
2023-08-08 14:00:00,124.44,124.48,124.28,124.33,4366.0,122.1029,122.1422,121.9459,121.995,4366.0
2023-08-08 14:05:00,124.32,124.47,124.28,124.41,4464.0,121.9852,122.1324,121.9459,122.0735,4464.0
2023-08-08 14:10:00,124.4,124.65,124.39,124.61,6424.0,122.0637,122.309,122.0539,122.2697,6424.0
2023-08-08 14:15:00,124.64,124.78,124.63,124.63,18456.0,122.2992,122.4365,122.2894,122.2894,18456.0
2023-08-08 14:20:00,124.64,124.84,124.64,124.8,7551.0,122.2992,122.4954,122.2992,122.4562,7551.0
2023-08-08 14:25:00,124.84,124.93,124.78,124.87,8079.0,122.4954,122.5837,122.4365,122.5249,8079.0
2023-08-08 14:30:00,124.87,124.95,124.8,124.85,12044.0,122.5249,122.6033,122.4562,122.5052,12044.0
2023-08-08 14:35:00,124.83,124.83,124.59,124.59,7862.0,122.4856,122.4856,122.2501,122.2501,7862.0
2023-08-08 14:40:00,124.57,124.65,124.48,124.51,4594.0,122.2305,122.309,122.1422,122.1716,4594.0
2023-08-08 14:45:00,124.47,124.72,124.47,124.69,5907.0,122.1324,122.3777,122.1324,122.3482,5907.0
2023-08-08 14:50:00,124.72,124.86,124.65,124.79,8136.0,122.3777,122.515,122.309,122.4464,8136.0
2023-08-08 14:55:00,124.83,125.04,124.81,124.99,18820.0,122.4856,122.6917,122.466,122.6426,18820.0
2023-08-08 15:00:00,125.03,125.1,124.9,125.08,11112.0,122.6818,122.7505,122.5543,122.7309,11112.0
2023-08-08 15:05:00,125.09,125.13,125.04,125.05,7036.0,122.7407,122.78,122.6917,122.7015,7036.0
2023-08-08 15:10:00,125.0,125.0,124.93,124.98,5512.0,122.6524,122.6524,122.5837,122.6328,5512.0
2023-08-08 15:15:00,125.01,125.04,124.91,124.92,6005.0,122.6622,122.6917,122.5641,122.5739,6005.0
2023-08-08 15:20:00,124.9,125.07,124.82,125.07,11413.0,122.5543,122.7211,122.4758,122.7211,11413.0
2023-08-08 15:25:00,125.07,125.17,125.01,125.06,11212.0,122.7211,122.8192,122.6622,122.7113,11212.0
2023-08-08 15:30:00,125.09,125.12,124.91,124.99,13525.0,122.7407,122.7702,122.5641,122.6426,13525.0
2023-08-08 15:35:00,124.96,124.97,124.77,124.78,17663.0,122.6132,122.623,122.4267,122.4365,17663.0
2023-08-08 15:40:00,124.79,125.07,124.78,125.06,13547.0,122.4464,122.7211,122.4365,122.7113,13547.0
2023-08-08 15:45:00,125.08,125.15,124.9,124.96,25584.0,122.7309,122.7996,122.5543,122.6132,25584.0
2023-08-08 15:50:00,124.97,125.04,124.71,124.71,51276.0,122.623,122.6917,122.3679,122.3679,51276.0
2023-08-08 15:55:00,124.71,124.76,124.36,124.37,155565.0,122.3679,122.4169,122.0244,122.0342,155565.0
2023-08-09 09:30:00,124.02,124.31,123.66,123.96,15866.0,121.6908,121.9754,121.3376,121.6319,15866.0
2023-08-09 09:35:00,123.79,124.08,123.79,124.02,5800.0,121.4651,121.7497,121.4651,121.6908,5800.0
2023-08-09 09:40:00,124.02,124.17,123.83,123.9,8223.0,121.6908,121.838,121.5044,121.5731,8223.0
2023-08-09 09:45:00,123.93,124.13,123.89,124.03,4215.0,121.6025,121.7987,121.5633,121.7006,4215.0
2023-08-09 09:50:00,124.05,124.16,123.95,124.08,2880.0,121.7203,121.8282,121.6221,121.7497,2880.0
2023-08-09 09:55:00,124.16,124.28,124.09,124.26,3538.0,121.8282,121.9459,121.7595,121.9263,3538.0
2023-08-09 10:00:00,124.36,124.36,124.21,124.35,2684.0,122.0244,122.0244,121.8772,122.0146,2684.0
2023-08-09 10:05:00,124.38,124.39,123.98,123.98,4721.0,122.0441,122.0539,121.6516,121.6516,4721.0
2023-08-09 10:10:00,123.95,124.07,123.91,123.97,3048.0,121.6221,121.7399,121.5829,121.6418,3048.0
2023-08-09 10:15:00,123.91,124.05,123.86,123.95,4056.0,121.5829,121.7203,121.5338,121.6221,4056.0
2023-08-09 10:20:00,123.93,123.93,123.82,123.86,2043.0,121.6025,121.6025,121.4946,121.5338,2043.0
2023-08-09 10:25:00,123.91,124.21,123.9,124.21,4214.0,121.5829,121.8772,121.5731,121.8772,4214.0
2023-08-09 10:30:00,124.23,124.33,123.92,123.99,3043.0,121.8969,121.995,121.5927,121.6614,3043.0
2023-08-09 10:35:00,124.01,124.03,123.83,124.03,5698.0,121.681,121.7006,121.5044,121.7006,5698.0
2023-08-09 10:40:00,124.03,124.12,123.99,124.02,3769.0,121.7006,121.7889,121.6614,121.6908,3769.0
2023-08-09 10:45:00,124.03,124.1,123.94,124.02,4448.0,121.7006,121.7693,121.6123,121.6908,4448.0
2023-08-09 10:50:00,124.02,124.12,123.81,124.12,9571.0,121.6908,121.7889,121.4848,121.7889,9571.0
2023-08-09 10:55:00,124.12,124.25,123.8,124.14,19561.0,121.7889,121.9165,121.4749,121.8086,19561.0
2023-08-09 11:00:00,124.03,124.06,123.83,123.96,2344.0,121.7006,121.7301,121.5044,121.6319,2344.0
2023-08-09 11:05:00,124.01,124.01,123.89,123.92,2019.0,121.681,121.681,121.5633,121.5927,2019.0
2023-08-09 11:10:00,123.85,124.01,123.81,123.88,6469.0,121.524,121.681,121.4848,121.5534,6469.0
2023-08-09 11:15:00,123.92,123.93,123.64,123.8,7076.0,121.5927,121.6025,121.318,121.4749,7076.0
2023-08-09 11:20:00,123.81,123.81,123.67,123.69,3663.0,121.4848,121.4848,121.3474,121.367,3663.0
2023-08-09 11:25:00,123.7,123.73,123.55,123.55,4400.0,121.3768,121.4063,121.2296,121.2296,4400.0
2023-08-09 11:30:00,123.5,123.54,123.42,123.48,2801.0,121.1806,121.2198,121.1021,121.161,2801.0
2023-08-09 11:35:00,123.55,123.57,123.5,123.54,2048.0,121.2296,121.2493,121.1806,121.2198,2048.0
2023-08-09 11:40:00,123.5,123.51,123.44,123.46,5464.0,121.1806,121.1904,121.1217,121.1413,5464.0
2023-08-09 11:45:00,123.45,123.58,123.41,123.41,10545.0,121.1315,121.2591,121.0923,121.0923,10545.0
2023-08-09 11:50:00,123.45,123.52,123.38,123.47,18245.0,121.1315,121.2002,121.0628,121.1511,18245.0
2023-08-09 11:55:00,123.43,123.66,123.33,123.62,11904.0,121.1119,121.3376,121.0138,121.2983,11904.0
2023-08-09 12:00:00,123.63,123.8,123.62,123.8,2500.0,121.3081,121.4749,121.2983,121.4749,2500.0
2023-08-09 12:05:00,123.81,124.03,123.78,123.9,6176.0,121.4848,121.7006,121.4553,121.5731,6176.0
2023-08-09 12:10:00,123.93,124.03,123.82,124.03,6792.0,121.6025,121.7006,121.4946,121.7006,6792.0
2023-08-09 12:15:00,124.03,124.08,123.86,123.91,5151.0,121.7006,121.7497,121.5338,121.5829,5151.0
2023-08-09 12:20:00,123.95,124.1,123.91,124.08,7515.0,121.6221,121.7693,121.5829,121.7497,7515.0
2023-08-09 12:25:00,124.11,124.27,124.1,124.18,7048.0,121.7791,121.9361,121.7693,121.8478,7048.0
2023-08-09 12:30:00,124.19,124.36,124.06,124.36,3515.0,121.8576,122.0244,121.7301,122.0244,3515.0
2023-08-09 12:35:00,124.36,124.37,124.25,124.37,6172.0,122.0244,122.0342,121.9165,122.0342,6172.0
2023-08-09 12:40:00,124.33,124.41,124.28,124.29,1680.0,121.995,122.0735,121.9459,121.9557,1680.0
2023-08-09 12:45:00,124.26,124.43,124.25,124.42,7305.0,121.9263,122.0931,121.9165,122.0833,7305.0
2023-08-09 12:50:00,124.4,124.43,124.29,124.29,1400.0,122.0637,122.0931,121.9557,121.9557,1400.0
2023-08-09 12:55:00,124.3,124.48,124.3,124.43,20619.0,121.9656,122.1422,121.9656,122.0931,20619.0
2023-08-09 13:00:00,124.43,124.59,124.31,124.59,8059.0,122.0931,122.2501,121.9754,122.2501,8059.0
2023-08-09 13:05:00,124.61,124.76,124.6,124.65,6323.0,122.2697,122.4169,122.2599,122.309,6323.0
2023-08-09 13:10:00,124.69,124.8,124.62,124.77,3837.0,122.3482,122.4562,122.2795,122.4267,3837.0
2023-08-09 13:15:00,124.78,124.78,124.66,124.69,2212.0,122.4365,122.4365,122.3188,122.3482,2212.0
2023-08-09 13:20:00,124.67,124.67,124.55,124.61,3966.0,122.3286,122.3286,122.2109,122.2697,3966.0
2023-08-09 13:25:00,124.64,124.66,124.59,124.65,3148.0,122.2992,122.3188,122.2501,122.309,3148.0
2023-08-09 13:30:00,124.69,124.75,124.66,124.71,2558.0,122.3482,122.4071,122.3188,122.3679,2558.0
2023-08-09 13:35:00,124.7,124.98,124.7,124.82,13425.0,122.358,122.6328,122.358,122.4758,13425.0
2023-08-09 13:40:00,124.88,124.98,124.86,124.98,2313.0,122.5347,122.6328,122.515,122.6328,2313.0
2023-08-09 13:45:00,124.97,124.97,124.79,124.79,3263.0,122.623,122.623,122.4464,122.4464,3263.0
2023-08-09 13:50:00,124.76,124.9,124.76,124.9,5705.0,122.4169,122.5543,122.4169,122.5543,5705.0
2023-08-09 13:55:00,124.89,124.96,124.83,124.93,6623.0,122.5445,122.6132,122.4856,122.5837,6623.0
2023-08-09 14:00:00,124.96,124.97,124.91,124.92,2030.0,122.6132,122.623,122.5641,122.5739,2030.0
2023-08-09 14:05:00,124.97,125.05,124.97,125.02,8955.0,122.623,122.7015,122.623,122.672,8955.0
2023-08-09 14:10:00,125.02,125.02,124.9,124.96,4812.0,122.672,122.672,122.5543,122.6132,4812.0
2023-08-09 14:15:00,124.96,124.98,124.91,124.92,6073.0,122.6132,122.6328,122.5641,122.5739,6073.0
2023-08-09 14:20:00,124.9,125.04,124.9,124.98,6099.0,122.5543,122.6917,122.5543,122.6328,6099.0
2023-08-09 14:25:00,125.0,125.1,125.0,125.1,3839.0,122.6524,122.7505,122.6524,122.7505,3839.0
2023-08-09 14:30:00,125.12,125.26,125.12,125.17,6112.0,122.7702,122.9075,122.7702,122.8192,6112.0
2023-08-09 14:35:00,125.22,125.25,125.1,125.14,4587.0,122.8683,122.8977,122.7505,122.7898,4587.0
2023-08-09 14:40:00,125.12,125.16,125.1,125.16,3409.0,122.7702,122.8094,122.7505,122.8094,3409.0
2023-08-09 14:45:00,125.12,125.17,125.1,125.17,7021.0,122.7702,122.8192,122.7505,122.8192,7021.0
2023-08-09 14:50:00,125.18,125.18,125.08,125.11,4596.0,122.829,122.829,122.7309,122.7603,4596.0
2023-08-09 14:55:00,125.14,125.2,125.14,125.2,3713.0,122.7898,122.8487,122.7898,122.8487,3713.0
2023-08-09 15:00:00,125.15,125.22,125.12,125.14,7456.0,122.7996,122.8683,122.7702,122.7898,7456.0
2023-08-09 15:05:00,125.15,125.16,124.95,125.03,10157.0,122.7996,122.8094,122.6033,122.6818,10157.0
2023-08-09 15:10:00,125.0,125.14,124.97,125.14,9052.0,122.6524,122.7898,122.623,122.7898,9052.0
2023-08-09 15:15:00,125.1,125.22,125.05,125.19,13882.0,122.7505,122.8683,122.7015,122.8388,13882.0
2023-08-09 15:20:00,125.21,125.25,125.18,125.19,6626.0,122.8585,122.8977,122.829,122.8388,6626.0
2023-08-09 15:25:00,125.24,125.26,125.13,125.2,10328.0,122.8879,122.9075,122.78,122.8487,10328.0
2023-08-09 15:30:00,125.18,125.21,125.08,125.11,8262.0,122.829,122.8585,122.7309,122.7603,8262.0
2023-08-09 15:35:00,125.09,125.16,125.0,125.0,13397.0,122.7407,122.8094,122.6524,122.6524,13397.0
2023-08-09 15:40:00,124.98,125.05,124.91,124.92,14049.0,122.6328,122.7015,122.5641,122.5739,14049.0
2023-08-09 15:45:00,124.91,124.92,124.54,124.57,30484.0,122.5641,122.5739,122.201,122.2305,30484.0
2023-08-09 15:50:00,124.57,124.62,124.36,124.41,44511.0,122.2305,122.2795,122.0244,122.0735,44511.0
2023-08-09 15:55:00,124.4,124.47,123.92,124.05,144912.0,122.0637,122.1324,121.5927,121.7203,144912.0
2023-08-10 09:30:00,127.19,129.58,126.85,129.16,116889.0,124.8013,127.1464,124.4677,126.7343,116889.0
2023-08-10 09:35:00,129.16,129.33,128.2,128.87,19057.0,126.7343,126.9011,125.7923,126.4497,19057.0
2023-08-10 09:40:00,128.93,129.08,128.32,129.08,26849.0,126.5086,126.6558,125.9101,126.6558,26849.0
2023-08-10 09:45:00,129.1,129.23,128.53,128.86,36524.0,126.6754,126.803,126.1161,126.4399,36524.0
2023-08-10 09:50:00,128.93,129.46,128.75,129.14,30823.0,126.5086,127.0286,126.332,126.7147,30823.0
2023-08-10 09:55:00,129.12,129.52,129.0,129.31,18011.0,126.695,127.0875,126.5773,126.8815,18011.0
2023-08-10 10:00:00,129.31,129.43,128.9,128.91,26762.0,126.8815,126.9992,126.4792,126.489,26762.0
2023-08-10 10:05:00,128.92,129.56,128.92,129.36,27978.0,126.4988,127.1268,126.4988,126.9305,27978.0
2023-08-10 10:10:00,129.32,129.54,129.19,129.36,14967.0,126.8913,127.1071,126.7637,126.9305,14967.0
2023-08-10 10:15:00,129.26,129.44,128.65,128.68,19406.0,126.8324,127.009,126.2339,126.2633,19406.0
2023-08-10 10:20:00,128.65,128.92,128.47,128.92,19838.0,126.2339,126.4988,126.0572,126.4988,19838.0
2023-08-10 10:25:00,128.88,128.88,128.59,128.8,11151.0,126.4595,126.4595,126.175,126.381,11151.0
2023-08-10 10:30:00,128.73,128.91,128.48,128.51,16727.0,126.3124,126.489,126.0671,126.0965,16727.0
2023-08-10 10:35:00,128.49,128.69,128.45,128.63,10925.0,126.0769,126.2731,126.0376,126.2142,10925.0
2023-08-10 10:40:00,128.57,128.67,128.35,128.45,11706.0,126.1554,126.2535,125.9395,126.0376,11706.0
2023-08-10 10:45:00,128.36,128.56,128.19,128.51,24625.0,125.9493,126.1456,125.7825,126.0965,24625.0
2023-08-10 10:50:00,128.51,129.0,128.41,129.0,14542.0,126.0965,126.5773,125.9984,126.5773,14542.0
2023-08-10 10:55:00,129.01,129.12,128.9,128.9,11816.0,126.5871,126.695,126.4792,126.4792,11816.0
2023-08-10 11:00:00,128.91,128.93,128.45,128.67,9985.0,126.489,126.5086,126.0376,126.2535,9985.0
2023-08-10 11:05:00,128.63,128.78,128.45,128.7,7519.0,126.2142,126.3614,126.0376,126.2829,7519.0
2023-08-10 11:10:00,128.68,128.88,128.62,128.83,10689.0,126.2633,126.4595,126.2044,126.4105,10689.0
2023-08-10 11:15:00,128.81,128.81,128.55,128.65,24127.0,126.3909,126.3909,126.1357,126.2339,24127.0
2023-08-10 11:20:00,128.63,128.67,128.43,128.59,10177.0,126.2142,126.2535,126.018,126.175,10177.0
2023-08-10 11:25:00,128.64,128.84,128.64,128.84,10935.0,126.224,126.4203,126.224,126.4203,10935.0
2023-08-10 11:30:00,128.83,128.92,128.74,128.86,11190.0,126.4105,126.4988,126.3222,126.4399,11190.0
2023-08-10 11:35:00,128.85,128.9,128.72,128.72,5938.0,126.4301,126.4792,126.3025,126.3025,5938.0
2023-08-10 11:40:00,128.72,128.72,128.31,128.33,5256.0,126.3025,126.3025,125.9002,125.9199,5256.0
2023-08-10 11:45:00,128.34,128.37,128.05,128.22,11616.0,125.9297,125.9591,125.6451,125.8119,11616.0
2023-08-10 11:50:00,128.13,128.13,127.75,127.81,12214.0,125.7236,125.7236,125.3508,125.4096,12214.0
2023-08-10 11:55:00,127.81,128.2,127.78,128.08,19504.0,125.4096,125.7923,125.3802,125.6746,19504.0
2023-08-10 12:00:00,128.09,128.1,127.88,127.94,15451.0,125.6844,125.6942,125.4783,125.5372,15451.0
2023-08-10 12:05:00,127.96,128.07,127.92,127.98,9440.0,125.5568,125.6648,125.5176,125.5764,9440.0
2023-08-10 12:10:00,127.96,127.97,127.89,127.92,14448.0,125.5568,125.5666,125.4881,125.5176,14448.0
2023-08-10 12:15:00,127.89,127.92,127.81,127.85,15930.0,125.4881,125.5176,125.4096,125.4489,15930.0
2023-08-10 12:20:00,127.83,127.89,127.7,127.72,15293.0,125.4293,125.4881,125.3017,125.3213,15293.0
2023-08-10 12:25:00,127.72,127.82,127.51,127.82,19622.0,125.3213,125.4194,125.1153,125.4194,19622.0
2023-08-10 12:30:00,127.82,127.83,127.7,127.72,11542.0,125.4194,125.4293,125.3017,125.3213,11542.0
2023-08-10 12:35:00,127.78,127.98,127.69,127.98,9318.0,125.3802,125.5764,125.2919,125.5764,9318.0
2023-08-10 12:40:00,128.0,128.0,127.82,128.0,12435.0,125.5961,125.5961,125.4194,125.5961,12435.0
2023-08-10 12:45:00,128.0,128.19,127.99,128.01,7442.0,125.5961,125.7825,125.5863,125.6059,7442.0
2023-08-10 12:50:00,127.98,127.99,127.67,127.76,12581.0,125.5764,125.5863,125.2723,125.3606,12581.0
2023-08-10 12:55:00,127.72,127.76,127.51,127.67,13321.0,125.3213,125.3606,125.1153,125.2723,13321.0
2023-08-10 13:00:00,127.65,127.74,127.56,127.72,17283.0,125.2526,125.341,125.1643,125.3213,17283.0
2023-08-10 13:05:00,127.72,127.78,127.62,127.7,9396.0,125.3213,125.3802,125.2232,125.3017,9396.0
2023-08-10 13:10:00,127.65,127.66,127.46,127.5,10624.0,125.2526,125.2625,125.0662,125.1055,10624.0
2023-08-10 13:15:00,127.5,127.67,127.47,127.56,14864.0,125.1055,125.2723,125.076,125.1643,14864.0
2023-08-10 13:20:00,127.56,127.58,127.39,127.57,21027.0,125.1643,125.184,124.9975,125.1741,21027.0
2023-08-10 13:25:00,127.61,127.63,127.46,127.59,10850.0,125.2134,125.233,125.0662,125.1938,10850.0
2023-08-10 13:30:00,127.58,127.64,127.47,127.64,12346.0,125.184,125.2428,125.076,125.2428,12346.0
2023-08-10 13:35:00,127.64,127.77,127.54,127.67,12103.0,125.2428,125.3704,125.1447,125.2723,12103.0
2023-08-10 13:40:00,127.7,127.71,127.5,127.67,10733.0,125.3017,125.3115,125.1055,125.2723,10733.0
2023-08-10 13:45:00,127.7,127.87,127.64,127.71,9596.0,125.3017,125.4685,125.2428,125.3115,9596.0
2023-08-10 13:50:00,127.69,127.78,127.64,127.68,12003.0,125.2919,125.3802,125.2428,125.2821,12003.0
2023-08-10 13:55:00,127.67,127.73,127.51,127.64,13985.0,125.2723,125.3311,125.1153,125.2428,13985.0
2023-08-10 14:00:00,127.66,127.82,127.57,127.71,12838.0,125.2625,125.4194,125.1741,125.3115,12838.0
2023-08-10 14:05:00,127.74,127.98,127.72,127.84,11935.0,125.341,125.5764,125.3213,125.4391,11935.0
2023-08-10 14:10:00,127.85,127.97,127.74,127.93,9463.0,125.4489,125.5666,125.341,125.5274,9463.0
2023-08-10 14:15:00,127.98,128.11,127.94,128.0,6407.0,125.5764,125.704,125.5372,125.5961,6407.0
2023-08-10 14:20:00,127.96,128.19,127.93,128.19,7120.0,125.5568,125.7825,125.5274,125.7825,7120.0
2023-08-10 14:25:00,128.19,128.25,127.99,127.99,5683.0,125.7825,125.8414,125.5863,125.5863,5683.0
2023-08-10 14:30:00,128.03,128.08,127.83,127.94,6039.0,125.6255,125.6746,125.4293,125.5372,6039.0
2023-08-10 14:35:00,127.93,128.14,127.8,128.14,9202.0,125.5274,125.7334,125.3998,125.7334,9202.0
2023-08-10 14:40:00,128.11,128.19,127.96,128.08,8714.0,125.704,125.7825,125.5568,125.6746,8714.0
2023-08-10 14:45:00,128.08,128.36,128.08,128.31,22400.0,125.6746,125.9493,125.6746,125.9002,22400.0
2023-08-10 14:50:00,128.31,128.31,128.12,128.19,13266.0,125.9002,125.9002,125.7138,125.7825,13266.0
2023-08-10 14:55:00,128.22,128.43,128.22,128.41,6241.0,125.8119,126.018,125.8119,125.9984,6241.0
2023-08-10 15:00:00,128.35,128.35,128.12,128.22,5062.0,125.9395,125.9395,125.7138,125.8119,5062.0
2023-08-10 15:05:00,128.22,128.23,128.11,128.19,5976.0,125.8119,125.8217,125.704,125.7825,5976.0
2023-08-10 15:10:00,128.23,128.31,128.12,128.21,22923.0,125.8217,125.9002,125.7138,125.8021,22923.0
2023-08-10 15:15:00,128.15,128.23,128.13,128.17,11878.0,125.7433,125.8217,125.7236,125.7629,11878.0
2023-08-10 15:20:00,128.17,128.18,127.9,127.92,9947.0,125.7629,125.7727,125.4979,125.5176,9947.0
2023-08-10 15:25:00,127.9,127.94,127.77,127.92,12975.0,125.4979,125.5372,125.3704,125.5176,12975.0
2023-08-10 15:30:00,127.87,127.93,127.75,127.8,36434.0,125.4685,125.5274,125.3508,125.3998,36434.0
2023-08-10 15:35:00,127.78,127.99,127.77,127.88,30531.0,125.3802,125.5863,125.3704,125.4783,30531.0
2023-08-10 15:40:00,127.87,127.91,127.56,127.62,26301.0,125.4685,125.5078,125.1643,125.2232,26301.0
2023-08-10 15:45:00,127.59,127.99,127.57,127.97,47564.0,125.1938,125.5863,125.1741,125.5666,47564.0
2023-08-10 15:50:00,127.96,128.19,127.88,128.16,133338.0,125.5568,125.7825,125.4783,125.7531,133338.0
2023-08-10 15:55:00,128.13,128.16,127.67,127.72,208560.0,125.7236,125.7531,125.2723,125.3213,208560.0
2023-08-11 09:30:00,127.51,127.71,126.8,127.04,13096.0,125.1153,125.3115,124.4186,124.6541,13096.0
2023-08-11 09:35:00,126.83,127.31,126.65,126.65,4447.0,124.448,124.919,124.2714,124.2714,4447.0
2023-08-11 09:40:00,126.6,126.71,126.5,126.56,4863.0,124.2224,124.3303,124.1242,124.1831,4863.0
2023-08-11 09:45:00,126.44,126.59,126.39,126.5,2717.0,124.0654,124.2125,124.0163,124.1242,2717.0
2023-08-11 09:50:00,126.57,126.78,126.45,126.67,1869.0,124.1929,124.399,124.0752,124.291,1869.0
2023-08-11 09:55:00,126.67,126.76,126.62,126.74,2887.0,124.291,124.3794,124.242,124.3597,2887.0
2023-08-11 10:00:00,126.85,127.11,126.85,126.9,5637.0,124.4677,124.7228,124.4677,124.5167,5637.0
2023-08-11 10:05:00,126.89,127.13,126.79,127.05,8406.0,124.5069,124.7424,124.4088,124.6639,8406.0
2023-08-11 10:10:00,127.1,127.21,127.04,127.14,5903.0,124.713,124.8209,124.6541,124.7522,5903.0
2023-08-11 10:15:00,127.12,127.23,127.0,127.14,7248.0,124.7326,124.8405,124.6148,124.7522,7248.0
2023-08-11 10:20:00,127.15,127.37,127.15,127.29,2389.0,124.762,124.9779,124.762,124.8994,2389.0
2023-08-11 10:25:00,127.21,127.23,127.06,127.14,4312.0,124.8209,124.8405,124.6737,124.7522,4312.0
2023-08-11 10:30:00,127.03,127.28,127.01,127.13,5043.0,124.6443,124.8896,124.6247,124.7424,5043.0
2023-08-11 10:35:00,127.19,127.42,127.06,127.42,5827.0,124.8013,125.027,124.6737,125.027,5827.0
2023-08-11 10:40:00,127.42,127.46,126.95,127.13,5263.0,125.027,125.0662,124.5658,124.7424,5263.0
2023-08-11 10:45:00,127.08,127.13,126.95,127.07,6286.0,124.6933,124.7424,124.5658,124.6835,6286.0
2023-08-11 10:50:00,127.07,127.07,126.87,126.99,8036.0,124.6835,124.6835,124.4873,124.605,8036.0
2023-08-11 10:55:00,126.99,127.01,126.85,126.87,10648.0,124.605,124.6247,124.4677,124.4873,10648.0
2023-08-11 11:00:00,126.87,127.08,126.86,127.07,3636.0,124.4873,124.6933,124.4775,124.6835,3636.0
2023-08-11 11:05:00,127.12,127.12,127.0,127.04,1804.0,124.7326,124.7326,124.6148,124.6541,1804.0
2023-08-11 11:10:00,127.04,127.18,126.97,127.14,4800.0,124.6541,124.7915,124.5854,124.7522,4800.0
2023-08-11 11:15:00,127.09,127.18,126.97,127.13,5209.0,124.7032,124.7915,124.5854,124.7424,5209.0
2023-08-11 11:20:00,127.17,127.2,127.11,127.11,1301.0,124.7817,124.8111,124.7228,124.7228,1301.0
2023-08-11 11:25:00,127.08,127.14,127.03,127.09,3437.0,124.6933,124.7522,124.6443,124.7032,3437.0
2023-08-11 11:30:00,127.12,127.12,126.96,127.05,5863.0,124.7326,124.7326,124.5756,124.6639,5863.0
2023-08-11 11:35:00,127.05,127.13,126.87,126.89,6292.0,124.6639,124.7424,124.4873,124.5069,6292.0
2023-08-11 11:40:00,126.89,127.02,126.86,126.95,4959.0,124.5069,124.6345,124.4775,124.5658,4959.0
2023-08-11 11:45:00,126.98,127.05,126.94,127.03,2679.0,124.5952,124.6639,124.556,124.6443,2679.0
2023-08-11 11:50:00,127.0,127.02,126.96,126.99,2797.0,124.6148,124.6345,124.5756,124.605,2797.0
2023-08-11 11:55:00,127.04,127.3,126.99,127.3,4153.0,124.6541,124.9092,124.605,124.9092,4153.0
2023-08-11 12:00:00,127.34,127.39,127.19,127.27,5016.0,124.9485,124.9975,124.8013,124.8798,5016.0
2023-08-11 12:05:00,127.27,127.45,127.12,127.21,3498.0,124.8798,125.0564,124.7326,124.8209,3498.0
2023-08-11 12:10:00,127.2,127.39,127.19,127.37,5033.0,124.8111,124.9975,124.8013,124.9779,5033.0
2023-08-11 12:15:00,127.4,127.49,127.31,127.33,4164.0,125.0073,125.0956,124.919,124.9387,4164.0
2023-08-11 12:20:00,127.28,127.3,127.17,127.18,7431.0,124.8896,124.9092,124.7817,124.7915,7431.0
2023-08-11 12:25:00,127.18,127.21,127.08,127.13,5950.0,124.7915,124.8209,124.6933,124.7424,5950.0
2023-08-11 12:30:00,127.15,127.15,127.01,127.05,3600.0,124.762,124.762,124.6247,124.6639,3600.0
2023-08-11 12:35:00,127.05,127.14,127.01,127.12,5845.0,124.6639,124.7522,124.6247,124.7326,5845.0
2023-08-11 12:40:00,127.11,127.14,127.09,127.1,5372.0,124.7228,124.7522,124.7032,124.713,5372.0
2023-08-11 12:45:00,127.1,127.14,127.03,127.14,7110.0,124.713,124.7522,124.6443,124.7522,7110.0
2023-08-11 12:50:00,127.13,127.15,127.09,127.11,3720.0,124.7424,124.762,124.7032,124.7228,3720.0
2023-08-11 12:55:00,127.12,127.18,127.09,127.1,2061.0,124.7326,124.7915,124.7032,124.713,2061.0
2023-08-11 13:00:00,127.15,127.25,127.13,127.13,2943.0,124.762,124.8602,124.7424,124.7424,2943.0
2023-08-11 13:05:00,127.1,127.17,127.06,127.09,4473.0,124.713,124.7817,124.6737,124.7032,4473.0
2023-08-11 13:10:00,127.15,127.19,127.12,127.17,1945.0,124.762,124.8013,124.7326,124.7817,1945.0
2023-08-11 13:15:00,127.15,127.26,127.14,127.26,4253.0,124.762,124.87,124.7522,124.87,4253.0
2023-08-11 13:20:00,127.26,127.31,127.23,127.23,2648.0,124.87,124.919,124.8405,124.8405,2648.0
2023-08-11 13:25:00,127.24,127.49,127.24,127.35,3115.0,124.8503,125.0956,124.8503,124.9583,3115.0
2023-08-11 13:30:00,127.38,127.48,127.36,127.45,3520.0,124.9877,125.0858,124.9681,125.0564,3520.0
2023-08-11 13:35:00,127.44,127.45,127.38,127.4,5224.0,125.0466,125.0564,124.9877,125.0073,5224.0
2023-08-11 13:40:00,127.4,127.42,127.31,127.37,6841.0,125.0073,125.027,124.919,124.9779,6841.0
2023-08-11 13:45:00,127.37,127.37,127.23,127.34,15226.0,124.9779,124.9779,124.8405,124.9485,15226.0
2023-08-11 13:50:00,127.33,127.44,127.33,127.41,19694.0,124.9387,125.0466,124.9387,125.0171,19694.0
2023-08-11 13:55:00,127.4,127.4,127.03,127.08,19886.0,125.0073,125.0073,124.6443,124.6933,19886.0
2023-08-11 14:00:00,127.07,127.13,126.88,126.88,4112.0,124.6835,124.7424,124.4971,124.4971,4112.0
2023-08-11 14:05:00,126.9,127.0,126.8,126.93,4435.0,124.5167,124.6148,124.4186,124.5462,4435.0
2023-08-11 14:10:00,126.98,127.08,126.97,127.0,3731.0,124.5952,124.6933,124.5854,124.6148,3731.0
2023-08-11 14:15:00,127.05,127.13,127.0,127.08,3099.0,124.6639,124.7424,124.6148,124.6933,3099.0
2023-08-11 14:20:00,127.01,127.19,126.98,127.16,9685.0,124.6247,124.8013,124.5952,124.7718,9685.0
2023-08-11 14:25:00,127.19,127.21,127.09,127.18,4597.0,124.8013,124.8209,124.7032,124.7915,4597.0
2023-08-11 14:30:00,127.19,127.24,127.1,127.13,5635.0,124.8013,124.8503,124.713,124.7424,5635.0
2023-08-11 14:35:00,127.13,127.22,127.08,127.2,5857.0,124.7424,124.8307,124.6933,124.8111,5857.0
2023-08-11 14:40:00,127.2,127.23,127.16,127.19,8023.0,124.8111,124.8405,124.7718,124.8013,8023.0
2023-08-11 14:45:00,127.23,127.23,127.1,127.17,5063.0,124.8405,124.8405,124.713,124.7817,5063.0
2023-08-11 14:50:00,127.17,127.17,127.09,127.13,5435.0,124.7817,124.7817,124.7032,124.7424,5435.0
2023-08-11 14:55:00,127.14,127.18,127.1,127.11,3388.0,124.7522,124.7915,124.713,124.7228,3388.0
2023-08-11 15:00:00,127.1,127.19,127.09,127.19,8131.0,124.713,124.8013,124.7032,124.8013,8131.0
2023-08-11 15:05:00,127.16,127.17,127.05,127.06,6631.0,124.7718,124.7817,124.6639,124.6737,6631.0
2023-08-11 15:10:00,127.06,127.06,126.82,126.82,19439.0,124.6737,124.6737,124.4382,124.4382,19439.0
2023-08-11 15:15:00,126.77,126.92,126.75,126.89,4551.0,124.3892,124.5364,124.3695,124.5069,4551.0
2023-08-11 15:20:00,126.88,127.1,126.84,127.04,36234.0,124.4971,124.713,124.4579,124.6541,36234.0
2023-08-11 15:25:00,127.04,127.15,127.01,127.04,6275.0,124.6541,124.762,124.6247,124.6541,6275.0
2023-08-11 15:30:00,127.03,127.21,127.01,127.16,6708.0,124.6443,124.8209,124.6247,124.7718,6708.0
2023-08-11 15:35:00,127.18,127.2,127.06,127.13,8406.0,124.7915,124.8111,124.6737,124.7424,8406.0
2023-08-11 15:40:00,127.11,127.12,126.99,127.07,9169.0,124.7228,124.7326,124.605,124.6835,9169.0
2023-08-11 15:45:00,127.07,127.11,126.98,127.04,10606.0,124.6835,124.7228,124.5952,124.6541,10606.0
2023-08-11 15:50:00,126.97,127.05,126.93,126.97,40990.0,124.5854,124.6639,124.5462,124.5854,40990.0
2023-08-11 15:55:00,126.94,126.98,126.78,126.85,149204.0,124.556,124.5952,124.399,124.4677,149204.0
2023-08-14 09:30:00,126.01,126.46,125.79,126.45,22435.0,123.6434,124.085,123.4276,124.0752,22435.0
2023-08-14 09:35:00,126.56,126.66,126.43,126.55,6203.0,124.1831,124.2812,124.0556,124.1733,6203.0
2023-08-14 09:40:00,126.55,126.63,126.38,126.42,4600.0,124.1733,124.2518,124.0065,124.0457,4600.0
2023-08-14 09:45:00,126.35,126.37,126.09,126.3,10054.0,123.9771,123.9967,123.7219,123.928,10054.0
2023-08-14 09:50:00,126.28,126.47,126.2,126.36,6128.0,123.9084,124.0948,123.8299,123.9869,6128.0
2023-08-14 09:55:00,126.33,126.39,126.22,126.34,5341.0,123.9574,124.0163,123.8495,123.9672,5341.0
2023-08-14 10:00:00,126.38,126.38,126.14,126.23,2858.0,124.0065,124.0065,123.771,123.8593,2858.0
2023-08-14 10:05:00,126.24,126.28,125.99,126.21,9335.0,123.8691,123.9084,123.6238,123.8397,9335.0
2023-08-14 10:10:00,126.23,126.59,126.23,126.49,5832.0,123.8593,124.2125,123.8593,124.1144,5832.0
2023-08-14 10:15:00,126.42,126.5,126.33,126.44,2784.0,124.0457,124.1242,123.9574,124.0654,2784.0
2023-08-14 10:20:00,126.44,126.66,126.44,126.6,5134.0,124.0654,124.2812,124.0654,124.2224,5134.0
2023-08-14 10:25:00,126.63,126.75,126.58,126.64,3264.0,124.2518,124.3695,124.2027,124.2616,3264.0
2023-08-14 10:30:00,126.59,126.79,126.58,126.79,4484.0,124.2125,124.4088,124.2027,124.4088,4484.0
2023-08-14 10:35:00,126.73,126.76,126.56,126.69,5991.0,124.3499,124.3794,124.1831,124.3107,5991.0
2023-08-14 10:40:00,126.74,126.77,126.59,126.76,1835.0,124.3597,124.3892,124.2125,124.3794,1835.0
2023-08-14 10:45:00,126.77,126.84,126.71,126.84,4216.0,124.3892,124.4579,124.3303,124.4579,4216.0
2023-08-14 10:50:00,126.8,127.04,126.75,127.03,3704.0,124.4186,124.6541,124.3695,124.6443,3704.0
2023-08-14 10:55:00,126.95,126.99,126.73,126.78,3340.0,124.5658,124.605,124.3499,124.399,3340.0
2023-08-14 11:00:00,126.81,126.81,126.69,126.69,1894.0,124.4284,124.4284,124.3107,124.3107,1894.0
2023-08-14 11:05:00,126.69,126.72,126.52,126.57,3080.0,124.3107,124.3401,124.1439,124.1929,3080.0
2023-08-14 11:10:00,126.57,126.64,126.51,126.58,5119.0,124.1929,124.2616,124.1341,124.2027,5119.0
2023-08-14 11:15:00,126.56,126.67,126.51,126.63,6478.0,124.1831,124.291,124.1341,124.2518,6478.0
2023-08-14 11:20:00,126.62,126.62,126.46,126.6,8187.0,124.242,124.242,124.085,124.2224,8187.0
2023-08-14 11:25:00,126.6,126.6,126.44,126.47,12164.0,124.2224,124.2224,124.0654,124.0948,12164.0
2023-08-14 11:30:00,126.45,126.5,126.35,126.43,15437.0,124.0752,124.1242,123.9771,124.0556,15437.0
2023-08-14 11:35:00,126.44,126.46,126.25,126.3,8998.0,124.0654,124.085,123.8789,123.928,8998.0
2023-08-14 11:40:00,126.3,126.46,126.28,126.36,5778.0,123.928,124.085,123.9084,123.9869,5778.0
2023-08-14 11:45:00,126.32,126.38,126.29,126.36,2698.0,123.9476,124.0065,123.9182,123.9869,2698.0
2023-08-14 11:50:00,126.39,126.57,126.39,126.51,5631.0,124.0163,124.1929,124.0163,124.1341,5631.0
2023-08-14 11:55:00,126.52,126.56,126.42,126.42,4481.0,124.1439,124.1831,124.0457,124.0457,4481.0
2023-08-14 12:00:00,126.46,126.51,126.41,126.43,937.0,124.085,124.1341,124.0359,124.0556,937.0
2023-08-14 12:05:00,126.47,126.51,126.41,126.51,3010.0,124.0948,124.1341,124.0359,124.1341,3010.0
2023-08-14 12:10:00,126.43,126.5,126.38,126.38,1611.0,124.0556,124.1242,124.0065,124.0065,1611.0
2023-08-14 12:15:00,126.42,126.43,126.26,126.43,5253.0,124.0457,124.0556,123.8887,124.0556,5253.0
2023-08-14 12:20:00,126.39,126.44,126.3,126.44,2622.0,124.0163,124.0654,123.928,124.0654,2622.0
2023-08-14 12:25:00,126.38,126.57,126.38,126.53,2121.0,124.0065,124.1929,124.0065,124.1537,2121.0
2023-08-14 12:30:00,126.54,126.57,126.46,126.51,2418.0,124.1635,124.1929,124.085,124.1341,2418.0
2023-08-14 12:35:00,126.54,126.64,126.52,126.6,4007.0,124.1635,124.2616,124.1439,124.2224,4007.0
2023-08-14 12:40:00,126.6,126.78,126.6,126.73,2211.0,124.2224,124.399,124.2224,124.3499,2211.0
2023-08-14 12:45:00,126.84,126.94,126.81,126.91,3009.0,124.4579,124.556,124.4284,124.5265,3009.0
2023-08-14 12:50:00,126.91,126.97,126.68,126.73,4265.0,124.5265,124.5854,124.3009,124.3499,4265.0
2023-08-14 12:55:00,126.74,126.74,126.6,126.66,2931.0,124.3597,124.3597,124.2224,124.2812,2931.0
2023-08-14 13:00:00,126.64,126.66,126.52,126.63,1980.0,124.2616,124.2812,124.1439,124.2518,1980.0
2023-08-14 13:05:00,126.63,126.63,126.45,126.55,1500.0,124.2518,124.2518,124.0752,124.1733,1500.0
2023-08-14 13:10:00,126.52,126.62,126.49,126.59,2100.0,124.1439,124.242,124.1144,124.2125,2100.0
2023-08-14 13:15:00,126.62,126.66,126.59,126.62,1712.0,124.242,124.2812,124.2125,124.242,1712.0
2023-08-14 13:20:00,126.6,126.67,126.53,126.53,2048.0,124.2224,124.291,124.1537,124.1537,2048.0
2023-08-14 13:25:00,126.53,126.57,126.47,126.57,2100.0,124.1537,124.1929,124.0948,124.1929,2100.0
2023-08-14 13:30:00,126.59,126.7,126.59,126.61,5154.0,124.2125,124.3205,124.2125,124.2322,5154.0
2023-08-14 13:35:00,126.59,126.62,126.5,126.55,2700.0,124.2125,124.242,124.1242,124.1733,2700.0
2023-08-14 13:40:00,126.54,126.55,126.39,126.4,6437.0,124.1635,124.1733,124.0163,124.0261,6437.0
2023-08-14 13:45:00,126.4,126.44,126.33,126.33,5635.0,124.0261,124.0654,123.9574,123.9574,5635.0
2023-08-14 13:50:00,126.34,126.41,126.31,126.39,6517.0,123.9672,124.0359,123.9378,124.0163,6517.0
2023-08-14 13:55:00,126.36,126.41,126.25,126.31,6124.0,123.9869,124.0359,123.8789,123.9378,6124.0
2023-08-14 14:00:00,126.33,126.34,126.19,126.2,12170.0,123.9574,123.9672,123.8201,123.8299,12170.0
2023-08-14 14:05:00,126.2,126.22,126.11,126.14,3628.0,123.8299,123.8495,123.7416,123.771,3628.0
2023-08-14 14:10:00,126.14,126.22,126.09,126.22,5145.0,123.771,123.8495,123.7219,123.8495,5145.0
2023-08-14 14:15:00,126.16,126.2,125.99,126.04,7250.0,123.7906,123.8299,123.6238,123.6729,7250.0
2023-08-14 14:20:00,126.0,126.05,125.98,126.05,4742.0,123.6336,123.6827,123.614,123.6827,4742.0
2023-08-14 14:25:00,126.07,126.13,126.01,126.13,3683.0,123.7023,123.7612,123.6434,123.7612,3683.0
2023-08-14 14:30:00,126.1,126.16,126.05,126.06,9622.0,123.7318,123.7906,123.6827,123.6925,9622.0
2023-08-14 14:35:00,126.13,126.14,126.0,126.0,17778.0,123.7612,123.771,123.6336,123.6336,17778.0
2023-08-14 14:40:00,125.97,126.05,125.78,125.81,16652.0,123.6042,123.6827,123.4178,123.4472,16652.0
2023-08-14 14:45:00,125.82,125.92,125.78,125.9,14513.0,123.457,123.5551,123.4178,123.5355,14513.0
2023-08-14 14:50:00,125.91,125.96,125.87,125.9,6717.0,123.5453,123.5944,123.5061,123.5355,6717.0
2023-08-14 14:55:00,125.91,125.97,125.88,125.92,4438.0,123.5453,123.6042,123.5159,123.5551,4438.0
2023-08-14 15:00:00,125.94,126.0,125.89,125.89,8327.0,123.5748,123.6336,123.5257,123.5257,8327.0
2023-08-14 15:05:00,125.88,125.88,125.78,125.79,5675.0,123.5159,123.5159,123.4178,123.4276,5675.0
2023-08-14 15:10:00,125.79,125.8,125.64,125.77,5046.0,123.4276,123.4374,123.2804,123.4079,5046.0
2023-08-14 15:15:00,125.8,125.83,125.74,125.74,6739.0,123.4374,123.4668,123.3785,123.3785,6739.0
2023-08-14 15:20:00,125.73,125.76,125.67,125.67,5742.0,123.3687,123.3981,123.3098,123.3098,5742.0
2023-08-14 15:25:00,125.69,125.83,125.65,125.81,11209.0,123.3295,123.4668,123.2902,123.4472,11209.0
2023-08-14 15:30:00,125.82,125.86,125.77,125.83,5858.0,123.457,123.4963,123.4079,123.4668,5858.0
2023-08-14 15:35:00,125.83,125.97,125.82,125.94,7055.0,123.4668,123.6042,123.457,123.5748,7055.0
2023-08-14 15:40:00,125.94,126.15,125.93,126.12,6372.0,123.5748,123.7808,123.5649,123.7514,6372.0
2023-08-14 15:45:00,126.14,126.26,126.04,126.26,20433.0,123.771,123.8887,123.6729,123.8887,20433.0
2023-08-14 15:50:00,126.27,126.29,125.9,125.95,38074.0,123.8986,123.9182,123.5355,123.5846,38074.0
2023-08-14 15:55:00,125.96,126.12,125.72,125.79,163001.0,123.5944,123.7514,123.3589,123.4276,163001.0
2023-08-15 09:30:00,125.1,125.78,124.57,124.89,15958.0,122.7505,123.4178,122.2305,122.5445,15958.0
2023-08-15 09:35:00,124.82,124.99,124.76,124.85,5659.0,122.4758,122.6426,122.4169,122.5052,5659.0
2023-08-15 09:40:00,124.96,125.12,124.59,124.67,6099.0,122.6132,122.7702,122.2501,122.3286,6099.0
2023-08-15 09:45:00,124.65,124.79,124.57,124.69,4179.0,122.309,122.4464,122.2305,122.3482,4179.0
2023-08-15 09:50:00,124.61,125.05,124.61,125.02,2330.0,122.2697,122.7015,122.2697,122.672,2330.0
2023-08-15 09:55:00,125.01,125.17,124.94,125.17,2458.0,122.6622,122.8192,122.5935,122.8192,2458.0
2023-08-15 10:00:00,125.15,125.15,124.94,125.11,2463.0,122.7996,122.7996,122.5935,122.7603,2463.0
2023-08-15 10:05:00,125.08,125.08,124.69,124.7,30149.0,122.7309,122.7309,122.3482,122.358,30149.0
2023-08-15 10:10:00,124.81,124.9,124.52,124.52,5814.0,122.466,122.5543,122.1814,122.1814,5814.0
2023-08-15 10:15:00,124.58,124.61,124.36,124.47,6403.0,122.2403,122.2697,122.0244,122.1324,6403.0
2023-08-15 10:20:00,124.44,124.46,124.32,124.32,2954.0,122.1029,122.1226,121.9852,121.9852,2954.0
2023-08-15 10:25:00,124.32,124.39,124.13,124.34,2972.0,121.9852,122.0539,121.7987,122.0048,2972.0
2023-08-15 10:30:00,124.33,124.36,124.02,124.1,6691.0,121.995,122.0244,121.6908,121.7693,6691.0
2023-08-15 10:35:00,124.08,124.3,124.05,124.3,6648.0,121.7497,121.9656,121.7203,121.9656,6648.0
2023-08-15 10:40:00,124.33,124.43,124.27,124.43,3141.0,121.995,122.0931,121.9361,122.0931,3141.0
2023-08-15 10:45:00,124.42,124.42,124.15,124.24,4462.0,122.0833,122.0833,121.8184,121.9067,4462.0
2023-08-15 10:50:00,124.28,124.36,124.27,124.34,2112.0,121.9459,122.0244,121.9361,122.0048,2112.0
2023-08-15 10:55:00,124.38,124.51,124.37,124.42,4577.0,122.0441,122.1716,122.0342,122.0833,4577.0
2023-08-15 11:00:00,124.42,124.46,124.37,124.41,2300.0,122.0833,122.1226,122.0342,122.0735,2300.0
2023-08-15 11:05:00,124.45,124.57,124.4,124.47,2138.0,122.1127,122.2305,122.0637,122.1324,2138.0
2023-08-15 11:10:00,124.56,124.56,124.43,124.55,3732.0,122.2207,122.2207,122.0931,122.2109,3732.0
2023-08-15 11:15:00,124.56,124.56,124.23,124.32,3278.0,122.2207,122.2207,121.8969,121.9852,3278.0
2023-08-15 11:20:00,124.33,124.42,124.29,124.34,4712.0,121.995,122.0833,121.9557,122.0048,4712.0
2023-08-15 11:25:00,124.35,124.45,124.29,124.38,5911.0,122.0146,122.1127,121.9557,122.0441,5911.0
2023-08-15 11:30:00,124.4,124.4,124.29,124.31,2670.0,122.0637,122.0637,121.9557,121.9754,2670.0
2023-08-15 11:35:00,124.36,124.43,124.32,124.4,3015.0,122.0244,122.0931,121.9852,122.0637,3015.0
2023-08-15 11:40:00,124.37,124.41,124.18,124.22,3816.0,122.0342,122.0735,121.8478,121.8871,3816.0
2023-08-15 11:45:00,124.21,124.3,124.19,124.27,2010.0,121.8772,121.9656,121.8576,121.9361,2010.0
2023-08-15 11:50:00,124.31,124.52,124.29,124.46,3849.0,121.9754,122.1814,121.9557,122.1226,3849.0
2023-08-15 11:55:00,124.41,124.56,124.39,124.53,2847.0,122.0735,122.2207,122.0539,122.1912,2847.0
2023-08-15 12:00:00,124.57,124.58,124.35,124.35,2212.0,122.2305,122.2403,122.0146,122.0146,2212.0
2023-08-15 12:05:00,124.33,124.33,124.13,124.14,3324.0,121.995,121.995,121.7987,121.8086,3324.0
2023-08-15 12:10:00,124.1,124.14,123.96,124.14,5507.0,121.7693,121.8086,121.6319,121.8086,5507.0
2023-08-15 12:15:00,124.11,124.37,124.11,124.37,3021.0,121.7791,122.0342,121.7791,122.0342,3021.0
2023-08-15 12:20:00,124.4,124.45,124.33,124.37,2773.0,122.0637,122.1127,121.995,122.0342,2773.0
2023-08-15 12:25:00,124.31,124.33,124.21,124.27,3965.0,121.9754,121.995,121.8772,121.9361,3965.0
2023-08-15 12:30:00,124.32,124.32,124.16,124.25,2200.0,121.9852,121.9852,121.8282,121.9165,2200.0
2023-08-15 12:35:00,124.23,124.37,124.21,124.25,2507.0,121.8969,122.0342,121.8772,121.9165,2507.0
2023-08-15 12:40:00,124.24,124.26,124.14,124.19,2345.0,121.9067,121.9263,121.8086,121.8576,2345.0
2023-08-15 12:45:00,124.13,124.21,124.11,124.13,3777.0,121.7987,121.8772,121.7791,121.7987,3777.0
2023-08-15 12:50:00,124.1,124.19,124.08,124.11,3552.0,121.7693,121.8576,121.7497,121.7791,3552.0
2023-08-15 12:55:00,124.14,124.27,124.13,124.17,4591.0,121.8086,121.9361,121.7987,121.838,4591.0
2023-08-15 13:00:00,124.19,124.25,124.16,124.16,2300.0,121.8576,121.9165,121.8282,121.8282,2300.0
2023-08-15 13:05:00,124.21,124.23,124.14,124.2,4182.0,121.8772,121.8969,121.8086,121.8674,4182.0
2023-08-15 13:10:00,124.19,124.23,124.11,124.11,3175.0,121.8576,121.8969,121.7791,121.7791,3175.0
2023-08-15 13:15:00,124.11,124.18,124.1,124.15,3387.0,121.7791,121.8478,121.7693,121.8184,3387.0
2023-08-15 13:20:00,124.13,124.15,124.05,124.1,3534.0,121.7987,121.8184,121.7203,121.7693,3534.0
2023-08-15 13:25:00,124.09,124.17,124.06,124.12,11605.0,121.7595,121.838,121.7301,121.7889,11605.0
2023-08-15 13:30:00,124.1,124.17,124.03,124.16,8021.0,121.7693,121.838,121.7006,121.8282,8021.0
2023-08-15 13:35:00,124.16,124.17,124.05,124.09,5611.0,121.8282,121.838,121.7203,121.7595,5611.0
2023-08-15 13:40:00,124.11,124.11,123.96,124.01,4746.0,121.7791,121.7791,121.6319,121.681,4746.0
2023-08-15 13:45:00,124.04,124.14,124.04,124.07,2900.0,121.7104,121.8086,121.7104,121.7399,2900.0
2023-08-15 13:50:00,124.08,124.11,123.94,123.95,7116.0,121.7497,121.7791,121.6123,121.6221,7116.0
2023-08-15 13:55:00,123.91,123.91,123.84,123.84,3137.0,121.5829,121.5829,121.5142,121.5142,3137.0
2023-08-15 14:00:00,123.88,123.9,123.63,123.66,7155.0,121.5534,121.5731,121.3081,121.3376,7155.0
2023-08-15 14:05:00,123.69,123.73,123.65,123.69,3994.0,121.367,121.4063,121.3278,121.367,3994.0
2023-08-15 14:10:00,123.69,123.73,123.62,123.7,12162.0,121.367,121.4063,121.2983,121.3768,12162.0
2023-08-15 14:15:00,123.67,123.82,123.67,123.79,5752.0,121.3474,121.4946,121.3474,121.4651,5752.0
2023-08-15 14:20:00,123.8,123.81,123.65,123.68,5918.0,121.4749,121.4848,121.3278,121.3572,5918.0
2023-08-15 14:25:00,123.69,123.82,123.68,123.77,8326.0,121.367,121.4946,121.3572,121.4455,8326.0
2023-08-15 14:30:00,123.78,123.85,123.75,123.77,6208.0,121.4553,121.524,121.4259,121.4455,6208.0
2023-08-15 14:35:00,123.74,123.78,123.68,123.78,4808.0,121.4161,121.4553,121.3572,121.4553,4808.0
2023-08-15 14:40:00,123.77,123.91,123.73,123.88,6694.0,121.4455,121.5829,121.4063,121.5534,6694.0
2023-08-15 14:45:00,123.89,123.96,123.81,123.81,6053.0,121.5633,121.6319,121.4848,121.4848,6053.0
2023-08-15 14:50:00,123.81,123.88,123.77,123.85,6411.0,121.4848,121.5534,121.4455,121.524,6411.0
2023-08-15 14:55:00,123.83,123.86,123.7,123.75,6986.0,121.5044,121.5338,121.3768,121.4259,6986.0
2023-08-15 15:00:00,123.75,123.86,123.7,123.82,13405.0,121.4259,121.5338,121.3768,121.4946,13405.0
2023-08-15 15:05:00,123.82,123.94,123.78,123.91,16437.0,121.4946,121.6123,121.4553,121.5829,16437.0
2023-08-15 15:10:00,123.91,123.98,123.8,123.83,6015.0,121.5829,121.6516,121.4749,121.5044,6015.0
2023-08-15 15:15:00,123.8,123.83,123.73,123.8,5989.0,121.4749,121.5044,121.4063,121.4749,5989.0
2023-08-15 15:20:00,123.78,123.82,123.64,123.67,8476.0,121.4553,121.4946,121.318,121.3474,8476.0
2023-08-15 15:25:00,123.68,123.68,123.38,123.43,9742.0,121.3572,121.3572,121.0628,121.1119,9742.0
2023-08-15 15:30:00,123.38,123.54,123.34,123.54,18131.0,121.0628,121.2198,121.0236,121.2198,18131.0
2023-08-15 15:35:00,123.54,123.59,123.46,123.49,10896.0,121.2198,121.2689,121.1413,121.1708,10896.0
2023-08-15 15:40:00,123.52,123.77,123.49,123.69,25243.0,121.2002,121.4455,121.1708,121.367,25243.0
2023-08-15 15:45:00,123.67,123.7,123.5,123.53,31774.0,121.3474,121.3768,121.1806,121.21,31774.0
2023-08-15 15:50:00,123.52,123.7,123.49,123.64,56998.0,121.2002,121.3768,121.1708,121.318,56998.0
2023-08-15 15:55:00,123.63,123.74,123.49,123.56,188127.0,121.3081,121.4161,121.1708,121.2395,188127.0
2023-08-16 09:30:00,122.77,123.3,122.64,123.08,19530.0,120.4643,120.9843,120.3367,120.7685,19530.0
2023-08-16 09:35:00,123.22,124.08,123.22,123.63,5068.0,120.9058,121.7497,120.9058,121.3081,5068.0
2023-08-16 09:40:00,123.78,123.84,123.35,123.72,6486.0,121.4553,121.5142,121.0334,121.3964,6486.0
2023-08-16 09:45:00,123.83,124.19,123.7,124.12,21570.0,121.5044,121.8576,121.3768,121.7889,21570.0
2023-08-16 09:50:00,124.12,124.18,123.81,123.87,8809.0,121.7889,121.8478,121.4848,121.5436,8809.0
2023-08-16 09:55:00,123.86,123.86,123.51,123.56,5183.0,121.5338,121.5338,121.1904,121.2395,5183.0
2023-08-16 10:00:00,123.56,123.73,123.2,123.33,28998.0,121.2395,121.4063,120.8862,121.0138,28998.0
2023-08-16 10:05:00,123.33,123.55,123.29,123.29,25115.0,121.0138,121.2296,120.9745,120.9745,25115.0
2023-08-16 10:10:00,123.26,123.56,123.22,123.22,14751.0,120.9451,121.2395,120.9058,120.9058,14751.0
2023-08-16 10:15:00,123.2,123.53,123.19,123.38,14883.0,120.8862,121.21,120.8764,121.0628,14883.0
2023-08-16 10:20:00,123.42,123.48,123.07,123.18,10396.0,121.1021,121.161,120.7587,120.8666,10396.0
2023-08-16 10:25:00,123.22,123.26,123.0,123.22,21351.0,120.9058,120.9451,120.69,120.9058,21351.0
2023-08-16 10:30:00,123.17,123.63,123.17,123.47,37409.0,120.8568,121.3081,120.8568,121.1511,37409.0
2023-08-16 10:35:00,123.45,123.64,123.4,123.4,10315.0,121.1315,121.318,121.0825,121.0825,10315.0
2023-08-16 10:40:00,123.48,123.54,123.3,123.41,14691.0,121.161,121.2198,120.9843,121.0923,14691.0
2023-08-16 10:45:00,123.36,123.46,123.16,123.21,17828.0,121.0432,121.1413,120.847,120.896,17828.0
2023-08-16 10:50:00,123.22,123.7,123.18,123.64,16027.0,120.9058,121.3768,120.8666,121.318,16027.0
2023-08-16 10:55:00,123.6,123.67,123.48,123.52,8851.0,121.2787,121.3474,121.161,121.2002,8851.0
2023-08-16 11:00:00,123.48,123.48,123.12,123.39,6050.0,121.161,121.161,120.8077,121.0726,6050.0
2023-08-16 11:05:00,123.43,123.43,123.15,123.2,4931.0,121.1119,121.1119,120.8372,120.8862,4931.0
2023-08-16 11:10:00,123.16,123.45,123.11,123.35,21664.0,120.847,121.1315,120.7979,121.0334,21664.0
2023-08-16 11:15:00,123.44,123.47,123.22,123.24,11526.0,121.1217,121.1511,120.9058,120.9255,11526.0
2023-08-16 11:20:00,123.33,123.38,123.27,123.34,3857.0,121.0138,121.0628,120.9549,121.0236,3857.0
2023-08-16 11:25:00,123.38,123.45,123.31,123.44,6452.0,121.0628,121.1315,120.9941,121.1217,6452.0
2023-08-16 11:30:00,123.47,123.54,123.36,123.48,15217.0,121.1511,121.2198,121.0432,121.161,15217.0
2023-08-16 11:35:00,123.49,123.6,123.42,123.42,10182.0,121.1708,121.2787,121.1021,121.1021,10182.0
2023-08-16 11:40:00,123.44,123.68,123.44,123.59,7155.0,121.1217,121.3572,121.1217,121.2689,7155.0
2023-08-16 11:45:00,123.55,123.64,123.35,123.35,7398.0,121.2296,121.318,121.0334,121.0334,7398.0
2023-08-16 11:50:00,123.34,123.39,123.27,123.37,6589.0,121.0236,121.0726,120.9549,121.053,6589.0
2023-08-16 11:55:00,123.41,123.45,123.27,123.41,7578.0,121.0923,121.1315,120.9549,121.0923,7578.0
2023-08-16 12:00:00,123.37,123.47,123.35,123.42,8202.0,121.053,121.1511,121.0334,121.1021,8202.0
2023-08-16 12:05:00,123.44,123.54,123.44,123.54,8097.0,121.1217,121.2198,121.1217,121.2198,8097.0
2023-08-16 12:10:00,123.55,123.6,123.32,123.33,11740.0,121.2296,121.2787,121.004,121.0138,11740.0
2023-08-16 12:15:00,123.37,123.39,123.23,123.27,5316.0,121.053,121.0726,120.9157,120.9549,5316.0
2023-08-16 12:20:00,123.31,123.35,123.23,123.26,5539.0,120.9941,121.0334,120.9157,120.9451,5539.0
2023-08-16 12:25:00,123.27,123.32,123.19,123.26,8329.0,120.9549,121.004,120.8764,120.9451,8329.0
2023-08-16 12:30:00,123.29,123.39,123.25,123.38,5431.0,120.9745,121.0726,120.9353,121.0628,5431.0
2023-08-16 12:35:00,123.4,123.47,123.33,123.38,9624.0,121.0825,121.1511,121.0138,121.0628,9624.0
2023-08-16 12:40:00,123.35,123.49,123.35,123.45,5437.0,121.0334,121.1708,121.0334,121.1315,5437.0
2023-08-16 12:45:00,123.43,123.43,123.34,123.34,3141.0,121.1119,121.1119,121.0236,121.0236,3141.0
2023-08-16 12:50:00,123.31,123.34,123.21,123.31,3973.0,120.9941,121.0236,120.896,120.9941,3973.0
2023-08-16 12:55:00,123.29,123.3,123.13,123.17,14058.0,120.9745,120.9843,120.8175,120.8568,14058.0
2023-08-16 13:00:00,123.17,123.18,122.95,122.96,16748.0,120.8568,120.8666,120.6409,120.6507,16748.0
2023-08-16 13:05:00,122.95,122.96,122.77,122.95,9795.0,120.6409,120.6507,120.4643,120.6409,9795.0
2023-08-16 13:10:00,122.97,122.97,122.73,122.82,6614.0,120.6605,120.6605,120.425,120.5134,6614.0
2023-08-16 13:15:00,122.8,122.94,122.78,122.82,4461.0,120.4937,120.6311,120.4741,120.5134,4461.0
2023-08-16 13:20:00,122.84,123.06,122.81,123.06,6650.0,120.533,120.7488,120.5035,120.7488,6650.0
2023-08-16 13:25:00,123.03,123.26,123.03,123.22,6859.0,120.7194,120.9451,120.7194,120.9058,6859.0
2023-08-16 13:30:00,123.27,123.28,123.17,123.23,2791.0,120.9549,120.9647,120.8568,120.9157,2791.0
2023-08-16 13:35:00,123.18,123.27,123.13,123.27,8040.0,120.8666,120.9549,120.8175,120.9549,8040.0
2023-08-16 13:40:00,123.25,123.43,123.24,123.37,5027.0,120.9353,121.1119,120.9255,121.053,5027.0
2023-08-16 13:45:00,123.35,123.55,123.35,123.53,1484.0,121.0334,121.2296,121.0334,121.21,1484.0
2023-08-16 13:50:00,123.54,123.56,123.41,123.55,5178.0,121.2198,121.2395,121.0923,121.2296,5178.0
2023-08-16 13:55:00,123.56,123.57,123.42,123.42,4001.0,121.2395,121.2493,121.1021,121.1021,4001.0
2023-08-16 14:00:00,123.41,123.44,123.22,123.31,10358.0,121.0923,121.1217,120.9058,120.9941,10358.0
2023-08-16 14:05:00,123.35,123.41,123.31,123.38,3307.0,121.0334,121.0923,120.9941,121.0628,3307.0
2023-08-16 14:10:00,123.35,123.42,123.25,123.38,6090.0,121.0334,121.1021,120.9353,121.0628,6090.0
2023-08-16 14:15:00,123.39,123.59,123.36,123.59,7561.0,121.0726,121.2689,121.0432,121.2689,7561.0
2023-08-16 14:20:00,123.58,123.72,123.56,123.56,5570.0,121.2591,121.3964,121.2395,121.2395,5570.0
2023-08-16 14:25:00,123.55,123.66,123.49,123.53,5041.0,121.2296,121.3376,121.1708,121.21,5041.0
2023-08-16 14:30:00,123.61,123.67,123.57,123.66,2616.0,121.2885,121.3474,121.2493,121.3376,2616.0
2023-08-16 14:35:00,123.66,123.66,123.56,123.61,6019.0,121.3376,121.3376,121.2395,121.2885,6019.0
2023-08-16 14:40:00,123.58,123.62,123.5,123.53,3650.0,121.2591,121.2983,121.1806,121.21,3650.0
2023-08-16 14:45:00,123.56,123.66,123.45,123.45,7108.0,121.2395,121.3376,121.1315,121.1315,7108.0
2023-08-16 14:50:00,123.42,123.46,123.28,123.34,18062.0,121.1021,121.1413,120.9647,121.0236,18062.0
2023-08-16 14:55:00,123.37,123.54,123.37,123.5,5601.0,121.053,121.2198,121.053,121.1806,5601.0
2023-08-16 15:00:00,123.51,123.55,123.41,123.42,6789.0,121.1904,121.2296,121.0923,121.1021,6789.0
2023-08-16 15:05:00,123.39,123.49,123.36,123.38,4818.0,121.0726,121.1708,121.0432,121.0628,4818.0
2023-08-16 15:10:00,123.4,123.4,123.26,123.33,12978.0,121.0825,121.0825,120.9451,121.0138,12978.0
2023-08-16 15:15:00,123.32,123.32,123.16,123.24,26555.0,121.004,121.004,120.847,120.9255,26555.0
2023-08-16 15:20:00,123.23,123.31,122.94,123.03,19194.0,120.9157,120.9941,120.6311,120.7194,19194.0
2023-08-16 15:25:00,123.03,123.11,122.89,123.01,34808.0,120.7194,120.7979,120.582,120.6998,34808.0
2023-08-16 15:30:00,123.01,123.25,122.93,123.23,19894.0,120.6998,120.9353,120.6213,120.9157,19894.0
2023-08-16 15:35:00,123.24,123.64,123.24,123.55,22760.0,120.9255,121.318,120.9255,121.2296,22760.0
2023-08-16 15:40:00,123.55,123.6,123.3,123.37,27127.0,121.2296,121.2787,120.9843,121.053,27127.0
2023-08-16 15:45:00,123.36,123.59,123.28,123.59,22478.0,121.0432,121.2689,120.9647,121.2689,22478.0
2023-08-16 15:50:00,123.57,123.74,123.46,123.61,51125.0,121.2493,121.4161,121.1413,121.2885,51125.0
2023-08-16 15:55:00,123.6,123.72,123.44,123.64,132094.0,121.2787,121.3964,121.1217,121.318,132094.0
2023-08-17 09:30:00,123.99,124.99,123.9,124.78,53394.0,121.6614,122.6426,121.5731,122.4365,53394.0
2023-08-17 09:35:00,124.72,124.85,124.18,124.18,23172.0,122.3777,122.5052,121.8478,121.8478,23172.0
2023-08-17 09:40:00,124.27,124.57,123.96,124.42,9954.0,121.9361,122.2305,121.6319,122.0833,9954.0
2023-08-17 09:45:00,124.33,124.66,124.15,124.37,29852.0,121.995,122.3188,121.8184,122.0342,29852.0
2023-08-17 09:50:00,124.34,124.7,124.34,124.49,89432.0,122.0048,122.358,122.0048,122.152,89432.0
2023-08-17 09:55:00,124.49,124.89,124.42,124.79,12932.0,122.152,122.5445,122.0833,122.4464,12932.0
2023-08-17 10:00:00,124.66,124.94,124.57,124.67,14287.0,122.3188,122.5935,122.2305,122.3286,14287.0
2023-08-17 10:05:00,124.75,124.85,124.66,124.76,7269.0,122.4071,122.5052,122.3188,122.4169,7269.0
2023-08-17 10:10:00,124.76,124.84,124.55,124.59,6549.0,122.4169,122.4954,122.2109,122.2501,6549.0
2023-08-17 10:15:00,124.62,124.96,124.45,124.59,37381.0,122.2795,122.6132,122.1127,122.2501,37381.0
2023-08-17 10:20:00,124.62,124.63,124.48,124.55,1908.0,122.2795,122.2894,122.1422,122.2109,1908.0
2023-08-17 10:25:00,124.5,124.68,124.49,124.59,4444.0,122.1618,122.3384,122.152,122.2501,4444.0
2023-08-17 10:30:00,124.64,124.81,124.56,124.77,12128.0,122.2992,122.466,122.2207,122.4267,12128.0
2023-08-17 10:35:00,124.78,124.92,124.74,124.92,11025.0,122.4365,122.5739,122.3973,122.5739,11025.0
2023-08-17 10:40:00,124.92,125.03,124.91,125.01,22334.0,122.5739,122.6818,122.5641,122.6622,22334.0
2023-08-17 10:45:00,125.04,125.12,124.9,125.09,10717.0,122.6917,122.7702,122.5543,122.7407,10717.0
2023-08-17 10:50:00,125.09,125.22,125.0,125.07,13624.0,122.7407,122.8683,122.6524,122.7211,13624.0
2023-08-17 10:55:00,125.01,125.03,124.95,125.02,9101.0,122.6622,122.6818,122.6033,122.672,9101.0
2023-08-17 11:00:00,124.99,125.04,124.84,124.88,9410.0,122.6426,122.6917,122.4954,122.5347,9410.0
2023-08-17 11:05:00,124.89,124.98,124.77,124.83,13234.0,122.5445,122.6328,122.4267,122.4856,13234.0
2023-08-17 11:10:00,124.85,124.99,124.79,124.97,10672.0,122.5052,122.6426,122.4464,122.623,10672.0
2023-08-17 11:15:00,124.97,125.04,124.87,124.98,10141.0,122.623,122.6917,122.5249,122.6328,10141.0
2023-08-17 11:20:00,125.0,125.1,124.94,125.1,6456.0,122.6524,122.7505,122.5935,122.7505,6456.0
2023-08-17 11:25:00,125.0,125.06,124.94,125.03,2322.0,122.6524,122.7113,122.5935,122.6818,2322.0
2023-08-17 11:30:00,125.07,125.11,125.0,125.1,3567.0,122.7211,122.7603,122.6524,122.7505,3567.0
2023-08-17 11:35:00,125.12,125.13,124.97,125.02,8903.0,122.7702,122.78,122.623,122.672,8903.0
2023-08-17 11:40:00,125.07,125.07,124.98,125.0,4866.0,122.7211,122.7211,122.6328,122.6524,4866.0
2023-08-17 11:45:00,124.99,125.05,124.92,124.98,22712.0,122.6426,122.7015,122.5739,122.6328,22712.0
2023-08-17 11:50:00,124.98,125.12,124.92,124.98,22118.0,122.6328,122.7702,122.5739,122.6328,22118.0
2023-08-17 11:55:00,124.99,125.08,124.88,124.96,42928.0,122.6426,122.7309,122.5347,122.6132,42928.0
2023-08-17 12:00:00,124.94,124.98,124.92,124.97,6956.0,122.5935,122.6328,122.5739,122.623,6956.0
2023-08-17 12:05:00,124.98,125.02,124.93,125.0,23248.0,122.6328,122.672,122.5837,122.6524,23248.0
2023-08-17 12:10:00,125.02,125.17,125.01,125.17,16838.0,122.672,122.8192,122.6622,122.8192,16838.0
2023-08-17 12:15:00,125.17,125.4,125.16,125.29,12677.0,122.8192,123.0449,122.8094,122.937,12677.0
2023-08-17 12:20:00,125.29,125.43,125.29,125.43,10368.0,122.937,123.0743,122.937,123.0743,10368.0
2023-08-17 12:25:00,125.45,125.48,125.37,125.42,15525.0,123.094,123.1234,123.0155,123.0645,15525.0
2023-08-17 12:30:00,125.43,125.45,125.16,125.22,11416.0,123.0743,123.094,122.8094,122.8683,11416.0
2023-08-17 12:35:00,125.22,125.23,124.99,125.17,10188.0,122.8683,122.8781,122.6426,122.8192,10188.0
2023-08-17 12:40:00,125.17,125.39,125.15,125.39,14952.0,122.8192,123.0351,122.7996,123.0351,14952.0
2023-08-17 12:45:00,125.4,125.44,125.19,125.23,43146.0,123.0449,123.0841,122.8388,122.8781,43146.0
2023-08-17 12:50:00,125.23,125.36,125.09,125.36,13720.0,122.8781,123.0056,122.7407,123.0056,13720.0
2023-08-17 12:55:00,125.38,125.52,125.35,125.52,30916.0,123.0253,123.1626,122.9958,123.1626,30916.0
2023-08-17 13:00:00,125.53,125.78,125.5,125.77,49034.0,123.1725,123.4178,123.143,123.4079,49034.0
2023-08-17 13:05:00,125.77,125.78,125.54,125.64,29772.0,123.4079,123.4178,123.1823,123.2804,29772.0
2023-08-17 13:10:00,125.65,125.83,125.62,125.8,9300.0,123.2902,123.4668,123.2608,123.4374,9300.0
2023-08-17 13:15:00,125.84,125.85,125.71,125.77,10507.0,123.4766,123.4864,123.3491,123.4079,10507.0
2023-08-17 13:20:00,125.73,125.8,125.55,125.63,26349.0,123.3687,123.4374,123.1921,123.2706,26349.0
2023-08-17 13:25:00,125.65,125.85,125.65,125.75,27452.0,123.2902,123.4864,123.2902,123.3883,27452.0
2023-08-17 13:30:00,125.74,125.77,125.67,125.69,8567.0,123.3785,123.4079,123.3098,123.3295,8567.0
2023-08-17 13:35:00,125.72,125.82,125.69,125.73,53981.0,123.3589,123.457,123.3295,123.3687,53981.0
2023-08-17 13:40:00,125.73,125.76,125.51,125.51,20504.0,123.3687,123.3981,123.1528,123.1528,20504.0
2023-08-17 13:45:00,125.51,125.52,125.39,125.48,20763.0,123.1528,123.1626,123.0351,123.1234,20763.0
2023-08-17 13:50:00,125.49,125.58,125.47,125.51,29470.0,123.1332,123.2215,123.1136,123.1528,29470.0
2023-08-17 13:55:00,125.52,125.53,125.45,125.5,18587.0,123.1626,123.1725,123.094,123.143,18587.0
2023-08-17 14:00:00,125.5,125.54,125.47,125.52,11063.0,123.143,123.1823,123.1136,123.1626,11063.0
2023-08-17 14:05:00,125.53,125.6,125.46,125.53,9628.0,123.1725,123.2411,123.1038,123.1725,9628.0
2023-08-17 14:10:00,125.54,125.68,125.53,125.65,9815.0,123.1823,123.3196,123.1725,123.2902,9815.0
2023-08-17 14:15:00,125.65,125.7,125.56,125.59,15759.0,123.2902,123.3393,123.2019,123.2313,15759.0
2023-08-17 14:20:00,125.57,125.57,125.49,125.53,9923.0,123.2117,123.2117,123.1332,123.1725,9923.0
2023-08-17 14:25:00,125.54,125.55,125.49,125.53,13253.0,123.1823,123.1921,123.1332,123.1725,13253.0
2023-08-17 14:30:00,125.54,125.59,125.5,125.56,28870.0,123.1823,123.2313,123.143,123.2019,28870.0
2023-08-17 14:35:00,125.56,125.57,125.5,125.53,21516.0,123.2019,123.2117,123.143,123.1725,21516.0
2023-08-17 14:40:00,125.53,125.53,125.45,125.45,43358.0,123.1725,123.1725,123.094,123.094,43358.0
2023-08-17 14:45:00,125.48,125.5,125.01,125.13,44466.0,123.1234,123.143,122.6622,122.78,44466.0
2023-08-17 14:50:00,125.13,125.16,124.83,124.9,41952.0,122.78,122.8094,122.4856,122.5543,41952.0
2023-08-17 14:55:00,124.91,124.99,124.79,124.98,35176.0,122.5641,122.6426,122.4464,122.6328,35176.0
2023-08-17 15:00:00,124.98,125.0,124.62,124.76,31638.0,122.6328,122.6524,122.2795,122.4169,31638.0
2023-08-17 15:05:00,124.76,124.82,124.66,124.73,26638.0,122.4169,122.4758,122.3188,122.3875,26638.0
2023-08-17 15:10:00,124.71,124.74,124.55,124.63,41703.0,122.3679,122.3973,122.2109,122.2894,41703.0
2023-08-17 15:15:00,124.6,124.64,124.46,124.62,47941.0,122.2599,122.2992,122.1226,122.2795,47941.0
2023-08-17 15:20:00,124.6,124.65,124.34,124.4,10105.0,122.2599,122.309,122.0048,122.0637,10105.0
2023-08-17 15:25:00,124.41,124.81,124.4,124.78,27718.0,122.0735,122.466,122.0637,122.4365,27718.0
2023-08-17 15:30:00,124.8,125.03,124.77,124.94,118626.0,122.4562,122.6818,122.4267,122.5935,118626.0
2023-08-17 15:35:00,124.95,125.1,124.78,124.79,65416.0,122.6033,122.7505,122.4365,122.4464,65416.0
2023-08-17 15:40:00,124.8,124.87,124.58,124.69,36322.0,122.4562,122.5249,122.2403,122.3482,36322.0
2023-08-17 15:45:00,124.7,124.8,124.64,124.68,35882.0,122.358,122.4562,122.2992,122.3384,35882.0
2023-08-17 15:50:00,124.71,125.07,124.71,125.04,137320.0,122.3679,122.7211,122.3679,122.6917,137320.0
2023-08-17 15:55:00,125.0,125.06,124.9,124.99,385699.0,122.6524,122.7113,122.5543,122.6426,385699.0
2023-08-18 09:30:00,123.41,123.74,122.86,123.38,50027.0,121.0923,121.4161,120.5526,121.0628,50027.0
2023-08-18 09:35:00,123.38,124.24,123.29,124.24,7964.0,121.0628,121.9067,120.9745,121.9067,7964.0
2023-08-18 09:40:00,124.26,124.74,124.25,124.65,36505.0,121.9263,122.3973,121.9165,122.309,36505.0
2023-08-18 09:45:00,124.73,124.9,124.46,124.85,19492.0,122.3875,122.5543,122.1226,122.5052,19492.0
2023-08-18 09:50:00,124.93,125.08,124.64,124.65,33172.0,122.5837,122.7309,122.2992,122.309,33172.0
2023-08-18 09:55:00,124.69,124.72,124.35,124.48,13446.0,122.3482,122.3777,122.0146,122.1422,13446.0
2023-08-18 10:00:00,124.44,124.69,124.38,124.53,57960.0,122.1029,122.3482,122.0441,122.1912,57960.0
2023-08-18 10:05:00,124.51,124.55,124.08,124.27,14430.0,122.1716,122.2109,121.7497,121.9361,14430.0
2023-08-18 10:10:00,124.23,124.79,123.98,124.32,33903.0,121.8969,122.4464,121.6516,121.9852,33903.0
2023-08-18 10:15:00,124.34,124.39,124.09,124.25,10474.0,122.0048,122.0539,121.7595,121.9165,10474.0
2023-08-18 10:20:00,124.28,124.28,123.89,123.98,7985.0,121.9459,121.9459,121.5633,121.6516,7985.0
2023-08-18 10:25:00,123.94,124.1,123.93,124.1,6702.0,121.6123,121.7693,121.6025,121.7693,6702.0
2023-08-18 10:30:00,124.12,124.22,123.98,124.12,7584.0,121.7889,121.8871,121.6516,121.7889,7584.0
2023-08-18 10:35:00,124.07,124.23,123.97,124.0,6868.0,121.7399,121.8969,121.6418,121.6712,6868.0
2023-08-18 10:40:00,124.0,124.25,123.98,124.22,6104.0,121.6712,121.9165,121.6516,121.8871,6104.0
2023-08-18 10:45:00,124.22,124.41,124.21,124.36,7174.0,121.8871,122.0735,121.8772,122.0244,7174.0
2023-08-18 10:50:00,124.38,124.38,124.24,124.29,3481.0,122.0441,122.0441,121.9067,121.9557,3481.0
2023-08-18 10:55:00,124.29,124.57,124.28,124.56,4288.0,121.9557,122.2305,121.9459,122.2207,4288.0
2023-08-18 11:00:00,124.58,124.75,124.46,124.51,33441.0,122.2403,122.4071,122.1226,122.1716,33441.0
2023-08-18 11:05:00,124.52,124.69,124.52,124.56,5338.0,122.1814,122.3482,122.1814,122.2207,5338.0
2023-08-18 11:10:00,124.6,124.69,124.59,124.68,2516.0,122.2599,122.3482,122.2501,122.3384,2516.0
2023-08-18 11:15:00,124.67,124.71,124.51,124.58,6374.0,122.3286,122.3679,122.1716,122.2403,6374.0
2023-08-18 11:20:00,124.58,124.68,124.49,124.64,22656.0,122.2403,122.3384,122.152,122.2992,22656.0
2023-08-18 11:25:00,124.65,124.67,124.5,124.57,11805.0,122.309,122.3286,122.1618,122.2305,11805.0
2023-08-18 11:30:00,124.59,124.62,124.5,124.54,7979.0,122.2501,122.2795,122.1618,122.201,7979.0
2023-08-18 11:35:00,124.56,124.67,124.56,124.6,7531.0,122.2207,122.3286,122.2207,122.2599,7531.0
2023-08-18 11:40:00,124.57,124.76,124.5,124.76,17096.0,122.2305,122.4169,122.1618,122.4169,17096.0
2023-08-18 11:45:00,124.83,125.0,124.79,124.79,7455.0,122.4856,122.6524,122.4464,122.4464,7455.0
2023-08-18 11:50:00,124.76,124.93,124.76,124.82,2994.0,122.4169,122.5837,122.4169,122.4758,2994.0
2023-08-18 11:55:00,124.79,124.97,124.79,124.97,4091.0,122.4464,122.623,122.4464,122.623,4091.0
2023-08-18 12:00:00,124.93,125.03,124.91,124.97,5366.0,122.5837,122.6818,122.5641,122.623,5366.0
2023-08-18 12:05:00,124.93,124.94,124.84,124.86,2077.0,122.5837,122.5935,122.4954,122.515,2077.0
2023-08-18 12:10:00,124.82,124.9,124.78,124.8,2713.0,122.4758,122.5543,122.4365,122.4562,2713.0
2023-08-18 12:15:00,124.78,124.78,124.69,124.73,2622.0,122.4365,122.4365,122.3482,122.3875,2622.0
2023-08-18 12:20:00,124.72,124.88,124.72,124.82,7285.0,122.3777,122.5347,122.3777,122.4758,7285.0
2023-08-18 12:25:00,124.81,124.83,124.63,124.63,5531.0,122.466,122.4856,122.2894,122.2894,5531.0
2023-08-18 12:30:00,124.6,124.65,124.56,124.62,2755.0,122.2599,122.309,122.2207,122.2795,2755.0
2023-08-18 12:35:00,124.61,124.82,124.51,124.78,13496.0,122.2697,122.4758,122.1716,122.4365,13496.0
2023-08-18 12:40:00,124.77,124.85,124.73,124.85,3458.0,122.4267,122.5052,122.3875,122.5052,3458.0
2023-08-18 12:45:00,124.79,124.82,124.7,124.71,2245.0,122.4464,122.4758,122.358,122.3679,2245.0
2023-08-18 12:50:00,124.7,124.73,124.61,124.66,4762.0,122.358,122.3875,122.2697,122.3188,4762.0
2023-08-18 12:55:00,124.67,124.71,124.54,124.71,4375.0,122.3286,122.3679,122.201,122.3679,4375.0
2023-08-18 13:00:00,124.65,124.66,124.53,124.53,1740.0,122.309,122.3188,122.1912,122.1912,1740.0
2023-08-18 13:05:00,124.57,124.71,124.5,124.6,10876.0,122.2305,122.3679,122.1618,122.2599,10876.0
2023-08-18 13:10:00,124.54,124.63,124.51,124.56,6936.0,122.201,122.2894,122.1716,122.2207,6936.0
2023-08-18 13:15:00,124.51,124.59,124.51,124.55,10533.0,122.1716,122.2501,122.1716,122.2109,10533.0
2023-08-18 13:20:00,124.55,124.62,124.41,124.47,10049.0,122.2109,122.2795,122.0735,122.1324,10049.0
2023-08-18 13:25:00,124.32,124.39,124.24,124.39,3134.0,121.9852,122.0539,121.9067,122.0539,3134.0
2023-08-18 13:30:00,124.39,124.51,124.39,124.5,3902.0,122.0539,122.1716,122.0539,122.1618,3902.0
2023-08-18 13:35:00,124.48,124.55,124.27,124.27,4431.0,122.1422,122.2109,121.9361,121.9361,4431.0
2023-08-18 13:40:00,124.26,124.35,124.18,124.32,3906.0,121.9263,122.0146,121.8478,121.9852,3906.0
2023-08-18 13:45:00,124.32,124.42,124.21,124.32,18463.0,121.9852,122.0833,121.8772,121.9852,18463.0
2023-08-18 13:50:00,124.33,124.5,124.32,124.45,2618.0,121.995,122.1618,121.9852,122.1127,2618.0
2023-08-18 13:55:00,124.43,124.43,124.21,124.22,3035.0,122.0931,122.0931,121.8772,121.8871,3035.0
2023-08-18 14:00:00,124.23,124.34,124.19,124.34,6335.0,121.8969,122.0048,121.8576,122.0048,6335.0
2023-08-18 14:05:00,124.34,124.35,124.23,124.25,4337.0,122.0048,122.0146,121.8969,121.9165,4337.0
2023-08-18 14:10:00,124.25,124.35,124.18,124.24,6704.0,121.9165,122.0146,121.8478,121.9067,6704.0
2023-08-18 14:15:00,124.3,124.34,124.23,124.29,5562.0,121.9656,122.0048,121.8969,121.9557,5562.0
2023-08-18 14:20:00,124.31,124.33,124.24,124.28,2665.0,121.9754,121.995,121.9067,121.9459,2665.0
2023-08-18 14:25:00,124.26,124.31,124.19,124.24,5404.0,121.9263,121.9754,121.8576,121.9067,5404.0
2023-08-18 14:30:00,124.24,124.3,124.18,124.23,6528.0,121.9067,121.9656,121.8478,121.8969,6528.0
2023-08-18 14:35:00,124.2,124.31,124.12,124.31,13398.0,121.8674,121.9754,121.7889,121.9754,13398.0
2023-08-18 14:40:00,124.29,124.36,124.23,124.23,5568.0,121.9557,122.0244,121.8969,121.8969,5568.0
2023-08-18 14:45:00,124.26,124.32,124.2,124.27,9066.0,121.9263,121.9852,121.8674,121.9361,9066.0
2023-08-18 14:50:00,124.26,124.26,123.99,124.02,11969.0,121.9263,121.9263,121.6614,121.6908,11969.0
2023-08-18 14:55:00,123.98,124.05,123.91,123.96,8029.0,121.6516,121.7203,121.5829,121.6319,8029.0
2023-08-18 15:00:00,123.83,124.02,123.81,124.02,27244.0,121.5044,121.6908,121.4848,121.6908,27244.0
2023-08-18 15:05:00,123.97,124.04,123.87,123.87,4005.0,121.6418,121.7104,121.5436,121.5436,4005.0
2023-08-18 15:10:00,123.87,124.0,123.85,123.95,7367.0,121.5436,121.6712,121.524,121.6221,7367.0
2023-08-18 15:15:00,123.95,124.08,123.91,123.99,8541.0,121.6221,121.7497,121.5829,121.6614,8541.0
2023-08-18 15:20:00,124.04,124.13,123.96,123.99,10459.0,121.7104,121.7987,121.6319,121.6614,10459.0
2023-08-18 15:25:00,124.0,124.08,123.97,124.03,9276.0,121.6712,121.7497,121.6418,121.7006,9276.0
2023-08-18 15:30:00,124.07,124.13,124.0,124.13,12304.0,121.7399,121.7987,121.6712,121.7987,12304.0
2023-08-18 15:35:00,124.13,124.16,123.99,124.03,17401.0,121.7987,121.8282,121.6614,121.7006,17401.0
2023-08-18 15:40:00,124.03,124.1,124.0,124.05,61477.0,121.7006,121.7693,121.6712,121.7203,61477.0
2023-08-18 15:45:00,124.05,124.31,124.04,124.15,20651.0,121.7203,121.9754,121.7104,121.8184,20651.0
2023-08-18 15:50:00,124.13,124.19,123.93,123.96,52758.0,121.7987,121.8576,121.6025,121.6319,52758.0
2023-08-18 15:55:00,123.93,124.12,123.91,124.1,140514.0,121.6025,121.7889,121.5829,121.7693,140514.0
2023-08-21 09:30:00,124.14,124.88,124.07,124.88,10309.0,121.8086,122.5347,121.7399,122.5347,10309.0
2023-08-21 09:35:00,124.79,124.88,124.31,124.33,3701.0,122.4464,122.5347,121.9754,121.995,3701.0
2023-08-21 09:40:00,124.46,124.46,123.84,123.84,3522.0,122.1226,122.1226,121.5142,121.5142,3522.0
2023-08-21 09:45:00,123.88,124.11,123.88,124.11,8173.0,121.5534,121.7791,121.5534,121.7791,8173.0
2023-08-21 09:50:00,124.17,124.25,123.92,124.15,7124.0,121.838,121.9165,121.5927,121.8184,7124.0
2023-08-21 09:55:00,124.23,124.24,124.0,124.14,16631.0,121.8969,121.9067,121.6712,121.8086,16631.0
2023-08-21 10:00:00,124.06,124.4,124.0,124.37,42252.0,121.7301,122.0637,121.6712,122.0342,42252.0
2023-08-21 10:05:00,124.37,124.38,124.14,124.26,31979.0,122.0342,122.0441,121.8086,121.9263,31979.0
2023-08-21 10:10:00,124.26,124.28,124.1,124.25,34505.0,121.9263,121.9459,121.7693,121.9165,34505.0
2023-08-21 10:15:00,124.26,124.27,124.13,124.19,6674.0,121.9263,121.9361,121.7987,121.8576,6674.0
2023-08-21 10:20:00,124.2,124.2,124.01,124.07,6466.0,121.8674,121.8674,121.681,121.7399,6466.0
2023-08-21 10:25:00,124.05,124.12,123.8,123.91,25851.0,121.7203,121.7889,121.4749,121.5829,25851.0
2023-08-21 10:30:00,123.91,124.05,123.91,124.01,5115.0,121.5829,121.7203,121.5829,121.681,5115.0
2023-08-21 10:35:00,123.96,124.13,123.96,123.98,5082.0,121.6319,121.7987,121.6319,121.6516,5082.0
2023-08-21 10:40:00,124.05,124.06,123.89,123.92,3019.0,121.7203,121.7301,121.5633,121.5927,3019.0
2023-08-21 10:45:00,123.91,124.03,123.91,123.95,3528.0,121.5829,121.7006,121.5829,121.6221,3528.0
2023-08-21 10:50:00,123.98,124.01,123.86,123.96,4163.0,121.6516,121.681,121.5338,121.6319,4163.0
2023-08-21 10:55:00,123.94,124.05,123.93,124.05,2458.0,121.6123,121.7203,121.6025,121.7203,2458.0
2023-08-21 11:00:00,124.03,124.03,123.85,123.91,2690.0,121.7006,121.7006,121.524,121.5829,2690.0
2023-08-21 11:05:00,123.91,123.92,123.85,123.85,1057.0,121.5829,121.5927,121.524,121.524,1057.0
2023-08-21 11:10:00,123.87,123.87,123.57,123.65,7292.0,121.5436,121.5436,121.2493,121.3278,7292.0
2023-08-21 11:15:00,123.61,123.71,123.54,123.66,6927.0,121.2885,121.3866,121.2198,121.3376,6927.0
2023-08-21 11:20:00,123.64,123.82,123.64,123.68,6972.0,121.318,121.4946,121.318,121.3572,6972.0
2023-08-21 11:25:00,123.64,123.64,123.39,123.4,1641.0,121.318,121.318,121.0726,121.0825,1641.0
2023-08-21 11:30:00,123.37,123.53,123.34,123.44,5522.0,121.053,121.21,121.0236,121.1217,5522.0
2023-08-21 11:35:00,123.44,123.55,123.36,123.39,12699.0,121.1217,121.2296,121.0432,121.0726,12699.0
2023-08-21 11:40:00,123.36,123.36,123.1,123.1,4404.0,121.0432,121.0432,120.7881,120.7881,4404.0
2023-08-21 11:45:00,123.13,123.34,122.81,122.81,39944.0,120.8175,121.0236,120.5035,120.5035,39944.0
2023-08-21 11:50:00,122.76,123.0,122.73,122.79,8572.0,120.4545,120.69,120.425,120.4839,8572.0
2023-08-21 11:55:00,122.76,122.93,122.68,122.89,7226.0,120.4545,120.6213,120.376,120.582,7226.0
2023-08-21 12:00:00,122.84,123.01,122.81,122.95,8194.0,120.533,120.6998,120.5035,120.6409,8194.0
2023-08-21 12:05:00,122.86,122.92,122.77,122.77,1912.0,120.5526,120.6115,120.4643,120.4643,1912.0
2023-08-21 12:10:00,122.78,122.8,122.69,122.74,4184.0,120.4741,120.4937,120.3858,120.4349,4184.0
2023-08-21 12:15:00,122.75,122.91,122.72,122.82,7489.0,120.4447,120.6017,120.4152,120.5134,7489.0
2023-08-21 12:20:00,122.79,122.82,122.75,122.8,6554.0,120.4839,120.5134,120.4447,120.4937,6554.0
2023-08-21 12:25:00,122.8,122.84,122.69,122.78,10784.0,120.4937,120.533,120.3858,120.4741,10784.0
2023-08-21 12:30:00,122.81,123.05,122.78,123.05,6132.0,120.5035,120.739,120.4741,120.739,6132.0
2023-08-21 12:35:00,122.98,123.01,122.93,122.98,2100.0,120.6703,120.6998,120.6213,120.6703,2100.0
2023-08-21 12:40:00,122.99,122.99,122.83,122.83,1604.0,120.6802,120.6802,120.5232,120.5232,1604.0
2023-08-21 12:45:00,122.78,122.85,122.75,122.85,6455.0,120.4741,120.5428,120.4447,120.5428,6455.0
2023-08-21 12:50:00,122.91,122.91,122.73,122.73,2300.0,120.6017,120.6017,120.425,120.425,2300.0
2023-08-21 12:55:00,122.72,122.86,122.64,122.83,5886.0,120.4152,120.5526,120.3367,120.5232,5886.0
2023-08-21 13:00:00,122.87,122.96,122.77,122.77,1989.0,120.5624,120.6507,120.4643,120.4643,1989.0
2023-08-21 13:05:00,122.8,122.88,122.77,122.8,3013.0,120.4937,120.5722,120.4643,120.4937,3013.0
2023-08-21 13:10:00,122.79,122.8,122.7,122.73,3268.0,120.4839,120.4937,120.3956,120.425,3268.0
2023-08-21 13:15:00,122.73,122.87,122.61,122.83,6569.0,120.425,120.5624,120.3073,120.5232,6569.0
2023-08-21 13:20:00,122.83,122.86,122.79,122.82,3701.0,120.5232,120.5526,120.4839,120.5134,3701.0
2023-08-21 13:25:00,122.82,122.99,122.8,122.99,5565.0,120.5134,120.6802,120.4937,120.6802,5565.0
2023-08-21 13:30:00,122.98,123.09,122.94,123.05,6082.0,120.6703,120.7783,120.6311,120.739,6082.0
2023-08-21 13:35:00,123.07,123.22,123.05,123.21,6694.0,120.7587,120.9058,120.739,120.896,6694.0
2023-08-21 13:40:00,123.22,123.24,123.1,123.19,6607.0,120.9058,120.9255,120.7881,120.8764,6607.0
2023-08-21 13:45:00,123.22,123.31,123.14,123.27,7290.0,120.9058,120.9941,120.8273,120.9549,7290.0
2023-08-21 13:50:00,123.28,123.28,123.12,123.21,4610.0,120.9647,120.9647,120.8077,120.896,4610.0
2023-08-21 13:55:00,123.21,123.25,123.15,123.21,6097.0,120.896,120.9353,120.8372,120.896,6097.0
2023-08-21 14:00:00,123.22,123.31,123.13,123.3,13475.0,120.9058,120.9941,120.8175,120.9843,13475.0
2023-08-21 14:05:00,123.31,123.33,123.24,123.3,6103.0,120.9941,121.0138,120.9255,120.9843,6103.0
2023-08-21 14:10:00,123.3,123.41,123.27,123.39,3100.0,120.9843,121.0923,120.9549,121.0726,3100.0
2023-08-21 14:15:00,123.39,123.39,123.27,123.33,7998.0,121.0726,121.0726,120.9549,121.0138,7998.0
2023-08-21 14:20:00,123.34,123.43,123.33,123.41,6241.0,121.0236,121.1119,121.0138,121.0923,6241.0
2023-08-21 14:25:00,123.35,123.35,123.03,123.13,15242.0,121.0334,121.0334,120.7194,120.8175,15242.0
2023-08-21 14:30:00,123.15,123.2,123.1,123.19,7347.0,120.8372,120.8862,120.7881,120.8764,7347.0
2023-08-21 14:35:00,123.15,123.21,123.08,123.08,5885.0,120.8372,120.896,120.7685,120.7685,5885.0
2023-08-21 14:40:00,123.09,123.25,123.07,123.18,7021.0,120.7783,120.9353,120.7587,120.8666,7021.0
2023-08-21 14:45:00,123.15,123.26,123.15,123.23,4002.0,120.8372,120.9451,120.8372,120.9157,4002.0
2023-08-21 14:50:00,123.25,123.26,123.15,123.23,7306.0,120.9353,120.9451,120.8372,120.9157,7306.0
2023-08-21 14:55:00,123.23,123.29,123.19,123.21,7088.0,120.9157,120.9745,120.8764,120.896,7088.0
2023-08-21 15:00:00,123.22,123.39,123.22,123.38,6426.0,120.9058,121.0726,120.9058,121.0628,6426.0
2023-08-21 15:05:00,123.36,123.44,123.27,123.44,7250.0,121.0432,121.1217,120.9549,121.1217,7250.0
2023-08-21 15:10:00,123.4,123.6,123.37,123.57,8115.0,121.0825,121.2787,121.053,121.2493,8115.0
2023-08-21 15:15:00,123.59,123.72,123.59,123.62,24895.0,121.2689,121.3964,121.2689,121.2983,24895.0
2023-08-21 15:20:00,123.61,123.74,123.58,123.7,10354.0,121.2885,121.4161,121.2591,121.3768,10354.0
2023-08-21 15:25:00,123.7,123.85,123.69,123.78,10217.0,121.3768,121.524,121.367,121.4553,10217.0
2023-08-21 15:30:00,123.76,123.94,123.71,123.94,16595.0,121.4357,121.6123,121.3866,121.6123,16595.0
2023-08-21 15:35:00,123.96,124.07,123.95,124.06,14767.0,121.6319,121.7399,121.6221,121.7301,14767.0
2023-08-21 15:40:00,124.07,124.13,123.96,123.97,18253.0,121.7399,121.7987,121.6319,121.6418,18253.0
2023-08-21 15:45:00,123.98,124.05,123.94,123.96,19214.0,121.6516,121.7203,121.6123,121.6319,19214.0
2023-08-21 15:50:00,123.97,124.04,123.9,124.0,36765.0,121.6418,121.7104,121.5731,121.6712,36765.0
2023-08-21 15:55:00,124.0,124.02,123.62,123.64,92488.0,121.6712,121.6908,121.2983,121.318,92488.0
2023-08-22 09:30:00,123.97,124.09,123.95,123.95,7497.0,121.6418,121.7595,121.6221,121.6221,7497.0
2023-08-22 09:35:00,123.95,123.95,123.95,123.95,0.0,121.6221,121.6221,121.6221,121.6221,0.0
2023-08-22 09:40:00,123.92,123.95,123.74,123.94,837.0,121.5927,121.6221,121.4161,121.6123,837.0
2023-08-22 09:45:00,123.85,123.86,123.7,123.75,2756.0,121.524,121.5338,121.3768,121.4259,2756.0
2023-08-22 09:50:00,123.76,123.86,123.68,123.68,1021.0,121.4357,121.5338,121.3572,121.3572,1021.0
2023-08-22 09:55:00,123.62,123.68,123.44,123.44,2584.0,121.2983,121.3572,121.1217,121.1217,2584.0
2023-08-22 10:00:00,123.43,123.91,123.39,123.86,6339.0,121.1119,121.5829,121.0726,121.5338,6339.0
2023-08-22 10:05:00,123.83,123.95,123.81,123.92,3209.0,121.5044,121.6221,121.4848,121.5927,3209.0
2023-08-22 10:10:00,123.84,123.96,123.82,123.86,3771.0,121.5142,121.6319,121.4946,121.5338,3771.0
2023-08-22 10:15:00,123.93,124.21,123.93,124.21,2829.0,121.6025,121.8772,121.6025,121.8772,2829.0
2023-08-22 10:20:00,124.19,124.32,124.18,124.23,2951.0,121.8576,121.9852,121.8478,121.8969,2951.0
2023-08-22 10:25:00,124.19,124.29,124.19,124.21,1724.0,121.8576,121.9557,121.8576,121.8772,1724.0
2023-08-22 10:30:00,124.19,124.21,123.98,124.07,5681.0,121.8576,121.8772,121.6516,121.7399,5681.0
2023-08-22 10:35:00,124.07,124.14,124.07,124.11,2947.0,121.7399,121.8086,121.7399,121.7791,2947.0
2023-08-22 10:40:00,124.16,124.16,123.81,123.84,4345.0,121.8282,121.8282,121.4848,121.5142,4345.0
2023-08-22 10:45:00,123.82,123.88,123.74,123.88,2191.0,121.4946,121.5534,121.4161,121.5534,2191.0
2023-08-22 10:50:00,123.94,124.2,123.9,124.18,4759.0,121.6123,121.8674,121.5731,121.8478,4759.0
2023-08-22 10:55:00,124.17,124.3,124.13,124.3,2537.0,121.838,121.9656,121.7987,121.9656,2537.0
2023-08-22 11:00:00,124.29,124.33,124.26,124.3,3650.0,121.9557,121.995,121.9263,121.9656,3650.0
2023-08-22 11:05:00,124.27,124.29,124.19,124.23,5361.0,121.9361,121.9557,121.8576,121.8969,5361.0
2023-08-22 11:10:00,124.25,124.43,124.24,124.36,4373.0,121.9165,122.0931,121.9067,122.0244,4373.0
2023-08-22 11:15:00,124.35,124.55,124.35,124.55,9515.0,122.0146,122.2109,122.0146,122.2109,9515.0
2023-08-22 11:20:00,124.5,124.52,124.45,124.48,3843.0,122.1618,122.1814,122.1127,122.1422,3843.0
2023-08-22 11:25:00,124.52,124.55,124.47,124.47,2425.0,122.1814,122.2109,122.1324,122.1324,2425.0
2023-08-22 11:30:00,124.48,124.55,124.46,124.51,4844.0,122.1422,122.2109,122.1226,122.1716,4844.0
2023-08-22 11:35:00,124.52,124.55,124.36,124.4,5237.0,122.1814,122.2109,122.0244,122.0637,5237.0
2023-08-22 11:40:00,124.38,124.67,124.35,124.67,3675.0,122.0441,122.3286,122.0146,122.3286,3675.0
2023-08-22 11:45:00,124.56,124.91,124.56,124.91,6698.0,122.2207,122.5641,122.2207,122.5641,6698.0
2023-08-22 11:50:00,124.89,124.9,124.62,124.67,11697.0,122.5445,122.5543,122.2795,122.3286,11697.0
2023-08-22 11:55:00,124.71,124.74,124.47,124.54,17699.0,122.3679,122.3973,122.1324,122.201,17699.0
2023-08-22 12:00:00,124.51,124.67,124.47,124.65,10497.0,122.1716,122.3286,122.1324,122.309,10497.0
2023-08-22 12:05:00,124.64,124.66,124.59,124.64,5129.0,122.2992,122.3188,122.2501,122.2992,5129.0
2023-08-22 12:10:00,124.66,124.68,124.56,124.59,9318.0,122.3188,122.3384,122.2207,122.2501,9318.0
2023-08-22 12:15:00,124.61,124.62,124.49,124.59,3496.0,122.2697,122.2795,122.152,122.2501,3496.0
2023-08-22 12:20:00,124.56,124.62,124.43,124.53,4512.0,122.2207,122.2795,122.0931,122.1912,4512.0
2023-08-22 12:25:00,124.51,124.6,124.49,124.6,3528.0,122.1716,122.2599,122.152,122.2599,3528.0
2023-08-22 12:30:00,124.62,124.62,124.46,124.47,2284.0,122.2795,122.2795,122.1226,122.1324,2284.0
2023-08-22 12:35:00,124.47,124.56,124.47,124.53,7349.0,122.1324,122.2207,122.1324,122.1912,7349.0
2023-08-22 12:40:00,124.5,124.57,124.49,124.52,2352.0,122.1618,122.2305,122.152,122.1814,2352.0
2023-08-22 12:45:00,124.5,124.56,124.43,124.48,4445.0,122.1618,122.2207,122.0931,122.1422,4445.0
2023-08-22 12:50:00,124.48,124.56,124.48,124.5,3050.0,122.1422,122.2207,122.1422,122.1618,3050.0
2023-08-22 12:55:00,124.54,124.54,124.42,124.52,7815.0,122.201,122.201,122.0833,122.1814,7815.0
2023-08-22 13:00:00,124.55,124.57,124.42,124.42,7027.0,122.2109,122.2305,122.0833,122.0833,7027.0
2023-08-22 13:05:00,124.5,124.5,124.37,124.4,5010.0,122.1618,122.1618,122.0342,122.0637,5010.0
2023-08-22 13:10:00,124.45,124.48,124.32,124.36,5663.0,122.1127,122.1422,121.9852,122.0244,5663.0
2023-08-22 13:15:00,124.36,124.37,124.26,124.27,4343.0,122.0244,122.0342,121.9263,121.9361,4343.0
2023-08-22 13:20:00,124.27,124.35,124.27,124.31,6611.0,121.9361,122.0146,121.9361,121.9754,6611.0
2023-08-22 13:25:00,124.31,124.31,124.11,124.29,17365.0,121.9754,121.9754,121.7791,121.9557,17365.0
2023-08-22 13:30:00,124.33,124.33,124.1,124.1,7432.0,121.995,121.995,121.7693,121.7693,7432.0
2023-08-22 13:35:00,124.11,124.17,123.92,123.94,4043.0,121.7791,121.838,121.5927,121.6123,4043.0
2023-08-22 13:40:00,123.86,123.94,123.81,123.82,4163.0,121.5338,121.6123,121.4848,121.4946,4163.0
2023-08-22 13:45:00,123.82,124.03,123.82,124.0,14071.0,121.4946,121.7006,121.4946,121.6712,14071.0
2023-08-22 13:50:00,123.9,123.96,123.84,123.91,1240.0,121.5731,121.6319,121.5142,121.5829,1240.0
2023-08-22 13:55:00,123.97,123.97,123.88,123.92,2320.0,121.6418,121.6418,121.5534,121.5927,2320.0
2023-08-22 14:00:00,123.93,124.0,123.84,123.95,6738.0,121.6025,121.6712,121.5142,121.6221,6738.0
2023-08-22 14:05:00,123.96,124.02,123.95,124.0,2002.0,121.6319,121.6908,121.6221,121.6712,2002.0
2023-08-22 14:10:00,124.03,124.05,123.88,123.92,5248.0,121.7006,121.7203,121.5534,121.5927,5248.0
2023-08-22 14:15:00,123.93,123.98,123.82,123.85,2177.0,121.6025,121.6516,121.4946,121.524,2177.0
2023-08-22 14:20:00,123.84,123.89,123.83,123.84,1649.0,121.5142,121.5633,121.5044,121.5142,1649.0
2023-08-22 14:25:00,123.84,123.96,123.83,123.9,3708.0,121.5142,121.6319,121.5044,121.5731,3708.0
2023-08-22 14:30:00,123.91,123.94,123.87,123.92,1520.0,121.5829,121.6123,121.5436,121.5927,1520.0
2023-08-22 14:35:00,123.94,124.0,123.92,123.98,4843.0,121.6123,121.6712,121.5927,121.6516,4843.0
2023-08-22 14:40:00,123.97,123.97,123.84,123.84,2131.0,121.6418,121.6418,121.5142,121.5142,2131.0
2023-08-22 14:45:00,123.86,123.89,123.75,123.87,4380.0,121.5338,121.5633,121.4259,121.5436,4380.0
2023-08-22 14:50:00,123.88,123.9,123.71,123.72,2040.0,121.5534,121.5731,121.3866,121.3964,2040.0
2023-08-22 14:55:00,123.66,123.73,123.66,123.71,4510.0,121.3376,121.4063,121.3376,121.3866,4510.0
2023-08-22 15:00:00,123.79,123.85,123.77,123.85,3157.0,121.4651,121.524,121.4455,121.524,3157.0
2023-08-22 15:05:00,123.87,124.08,123.86,124.08,4141.0,121.5436,121.7497,121.5338,121.7497,4141.0
2023-08-22 15:10:00,124.1,124.16,124.1,124.14,3537.0,121.7693,121.8282,121.7693,121.8086,3537.0
2023-08-22 15:15:00,124.17,124.21,124.09,124.09,2815.0,121.838,121.8772,121.7595,121.7595,2815.0
2023-08-22 15:20:00,124.09,124.09,123.93,123.95,5486.0,121.7595,121.7595,121.6025,121.6221,5486.0
2023-08-22 15:25:00,123.95,124.05,123.92,123.92,4586.0,121.6221,121.7203,121.5927,121.5927,4586.0
2023-08-22 15:30:00,123.9,123.95,123.63,123.65,7590.0,121.5731,121.6221,121.3081,121.3278,7590.0
2023-08-22 15:35:00,123.67,123.67,123.52,123.61,9815.0,121.3474,121.3474,121.2002,121.2885,9815.0
2023-08-22 15:40:00,123.58,123.58,123.42,123.42,8783.0,121.2591,121.2591,121.1021,121.1021,8783.0
2023-08-22 15:45:00,123.43,123.77,123.4,123.66,22475.0,121.1119,121.4455,121.0825,121.3376,22475.0
2023-08-22 15:50:00,123.63,123.66,123.24,123.28,32385.0,121.3081,121.3376,120.9255,120.9647,32385.0
2023-08-22 15:55:00,123.29,123.55,123.28,123.43,73763.0,120.9745,121.2296,120.9647,121.1119,73763.0
2023-08-23 09:30:00,123.64,123.64,122.62,122.75,15055.0,121.318,121.318,120.3171,120.4447,15055.0
2023-08-23 09:35:00,122.83,123.04,122.61,122.66,6073.0,120.5232,120.7292,120.3073,120.3564,6073.0
2023-08-23 09:40:00,122.72,123.08,122.71,123.04,1982.0,120.4152,120.7685,120.4054,120.7292,1982.0
2023-08-23 09:45:00,123.06,123.12,122.76,122.82,13395.0,120.7488,120.8077,120.4545,120.5134,13395.0
2023-08-23 09:50:00,122.79,123.11,122.71,122.83,9026.0,120.4839,120.7979,120.4054,120.5232,9026.0
2023-08-23 09:55:00,122.89,123.09,122.65,122.71,6200.0,120.582,120.7783,120.3465,120.4054,6200.0
2023-08-23 10:00:00,122.74,123.34,122.74,123.34,14170.0,120.4349,121.0236,120.4349,121.0236,14170.0
2023-08-23 10:05:00,123.39,123.46,123.34,123.38,8283.0,121.0726,121.1413,121.0236,121.0628,8283.0
2023-08-23 10:10:00,123.36,123.44,123.31,123.43,3158.0,121.0432,121.1217,120.9941,121.1119,3158.0
2023-08-23 10:15:00,123.41,123.5,123.35,123.5,4229.0,121.0923,121.1806,121.0334,121.1806,4229.0
2023-08-23 10:20:00,123.42,123.55,123.4,123.5,4879.0,121.1021,121.2296,121.0825,121.1806,4879.0
2023-08-23 10:25:00,123.54,123.54,123.39,123.46,1451.0,121.2198,121.2198,121.0726,121.1413,1451.0
2023-08-23 10:30:00,123.43,123.43,123.23,123.23,1200.0,121.1119,121.1119,120.9157,120.9157,1200.0
2023-08-23 10:35:00,123.25,123.25,123.13,123.13,2961.0,120.9353,120.9353,120.8175,120.8175,2961.0
2023-08-23 10:40:00,123.15,123.18,123.05,123.12,4486.0,120.8372,120.8666,120.739,120.8077,4486.0
2023-08-23 10:45:00,123.17,123.31,123.16,123.31,3717.0,120.8568,120.9941,120.847,120.9941,3717.0
2023-08-23 10:50:00,123.32,123.45,123.3,123.32,7412.0,121.004,121.1315,120.9843,121.004,7412.0
2023-08-23 10:55:00,123.28,123.38,123.27,123.34,1996.0,120.9647,121.0628,120.9549,121.0236,1996.0
2023-08-23 11:00:00,123.3,123.3,123.21,123.21,1000.0,120.9843,120.9843,120.896,120.896,1000.0
2023-08-23 11:05:00,123.22,123.22,123.04,123.21,11784.0,120.9058,120.9058,120.7292,120.896,11784.0
2023-08-23 11:10:00,123.17,123.19,123.05,123.08,6600.0,120.8568,120.8764,120.739,120.7685,6600.0
2023-08-23 11:15:00,123.09,123.15,123.06,123.08,4045.0,120.7783,120.8372,120.7488,120.7685,4045.0
2023-08-23 11:20:00,123.11,123.3,123.11,123.3,4436.0,120.7979,120.9843,120.7979,120.9843,4436.0
2023-08-23 11:25:00,123.26,123.26,123.19,123.21,2901.0,120.9451,120.9451,120.8764,120.896,2901.0
2023-08-23 11:30:00,123.2,123.26,123.17,123.26,9260.0,120.8862,120.9451,120.8568,120.9451,9260.0
2023-08-23 11:35:00,123.26,123.28,123.21,123.23,3860.0,120.9451,120.9647,120.896,120.9157,3860.0
2023-08-23 11:40:00,123.28,123.36,123.26,123.27,4111.0,120.9647,121.0432,120.9451,120.9549,4111.0
2023-08-23 11:45:00,123.3,123.48,123.3,123.4,5683.0,120.9843,121.161,120.9843,121.0825,5683.0
2023-08-23 11:50:00,123.4,123.5,123.4,123.44,8629.0,121.0825,121.1806,121.0825,121.1217,8629.0
2023-08-23 11:55:00,123.43,123.51,123.32,123.46,12957.0,121.1119,121.1904,121.004,121.1413,12957.0
2023-08-23 12:00:00,123.48,123.53,123.47,123.52,3767.0,121.161,121.21,121.1511,121.2002,3767.0
2023-08-23 12:05:00,123.54,123.61,123.52,123.57,8425.0,121.2198,121.2885,121.2002,121.2493,8425.0
2023-08-23 12:10:00,123.56,123.56,123.44,123.44,5076.0,121.2395,121.2395,121.1217,121.1217,5076.0
2023-08-23 12:15:00,123.46,123.54,123.4,123.49,4457.0,121.1413,121.2198,121.0825,121.1708,4457.0
2023-08-23 12:20:00,123.51,123.54,123.45,123.48,3317.0,121.1904,121.2198,121.1315,121.161,3317.0
2023-08-23 12:25:00,123.46,123.48,123.38,123.44,4579.0,121.1413,121.161,121.0628,121.1217,4579.0
2023-08-23 12:30:00,123.46,123.48,123.43,123.45,2379.0,121.1413,121.161,121.1119,121.1315,2379.0
2023-08-23 12:35:00,123.45,123.51,123.44,123.48,1877.0,121.1315,121.1904,121.1217,121.161,1877.0
2023-08-23 12:40:00,123.48,123.56,123.48,123.54,4663.0,121.161,121.2395,121.161,121.2198,4663.0
2023-08-23 12:45:00,123.53,123.66,123.52,123.62,3470.0,121.21,121.3376,121.2002,121.2983,3470.0
2023-08-23 12:50:00,123.65,123.66,123.58,123.58,2853.0,121.3278,121.3376,121.2591,121.2591,2853.0
2023-08-23 12:55:00,123.61,123.66,123.58,123.62,4250.0,121.2885,121.3376,121.2591,121.2983,4250.0
2023-08-23 13:00:00,123.63,123.65,123.58,123.65,2599.0,121.3081,121.3278,121.2591,121.3278,2599.0
2023-08-23 13:05:00,123.66,123.73,123.65,123.66,2140.0,121.3376,121.4063,121.3278,121.3376,2140.0
2023-08-23 13:10:00,123.7,123.7,123.57,123.61,4934.0,121.3768,121.3768,121.2493,121.2885,4934.0
2023-08-23 13:15:00,123.58,123.64,123.55,123.62,5251.0,121.2591,121.318,121.2296,121.2983,5251.0
2023-08-23 13:20:00,123.68,123.69,123.61,123.64,3078.0,121.3572,121.367,121.2885,121.318,3078.0
2023-08-23 13:25:00,123.64,123.64,123.58,123.64,3805.0,121.318,121.318,121.2591,121.318,3805.0
2023-08-23 13:30:00,123.65,123.68,123.59,123.63,2748.0,121.3278,121.3572,121.2689,121.3081,2748.0
2023-08-23 13:35:00,123.63,123.67,123.6,123.67,3201.0,121.3081,121.3474,121.2787,121.3474,3201.0
2023-08-23 13:40:00,123.67,123.67,123.59,123.66,4058.0,121.3474,121.3474,121.2689,121.3376,4058.0
2023-08-23 13:45:00,123.68,123.71,123.67,123.68,3618.0,121.3572,121.3866,121.3474,121.3572,3618.0
2023-08-23 13:50:00,123.69,123.7,123.63,123.65,3138.0,121.367,121.3768,121.3081,121.3278,3138.0
2023-08-23 13:55:00,123.65,123.68,123.62,123.65,2976.0,121.3278,121.3572,121.2983,121.3278,2976.0
2023-08-23 14:00:00,123.65,123.69,123.6,123.6,10864.0,121.3278,121.367,121.2787,121.2787,10864.0
2023-08-23 14:05:00,123.59,123.59,123.54,123.54,3063.0,121.2689,121.2689,121.2198,121.2198,3063.0
2023-08-23 14:10:00,123.56,123.6,123.51,123.53,6351.0,121.2395,121.2787,121.1904,121.21,6351.0
2023-08-23 14:15:00,123.54,123.54,123.34,123.34,6200.0,121.2198,121.2198,121.0236,121.0236,6200.0
2023-08-23 14:20:00,123.32,123.35,123.21,123.33,5041.0,121.004,121.0334,120.896,121.0138,5041.0
2023-08-23 14:25:00,123.34,123.4,123.27,123.27,4985.0,121.0236,121.0825,120.9549,120.9549,4985.0
2023-08-23 14:30:00,123.25,123.25,123.12,123.19,7414.0,120.9353,120.9353,120.8077,120.8764,7414.0
2023-08-23 14:35:00,123.19,123.2,123.09,123.12,5467.0,120.8764,120.8862,120.7783,120.8077,5467.0
2023-08-23 14:40:00,123.12,123.2,123.12,123.17,5021.0,120.8077,120.8862,120.8077,120.8568,5021.0
2023-08-23 14:45:00,123.17,123.28,123.14,123.2,6971.0,120.8568,120.9647,120.8273,120.8862,6971.0
2023-08-23 14:50:00,123.2,123.21,123.15,123.17,6425.0,120.8862,120.896,120.8372,120.8568,6425.0
2023-08-23 14:55:00,123.13,123.19,123.08,123.14,5309.0,120.8175,120.8764,120.7685,120.8273,5309.0
2023-08-23 15:00:00,123.14,123.37,123.07,123.36,9320.0,120.8273,121.053,120.7587,121.0432,9320.0
2023-08-23 15:05:00,123.37,123.41,123.33,123.36,7309.0,121.053,121.0923,121.0138,121.0432,7309.0
2023-08-23 15:10:00,123.34,123.39,123.25,123.31,25485.0,121.0236,121.0726,120.9353,120.9941,25485.0
2023-08-23 15:15:00,123.31,123.39,123.28,123.34,7825.0,120.9941,121.0726,120.9647,121.0236,7825.0
2023-08-23 15:20:00,123.33,123.36,123.21,123.36,46648.0,121.0138,121.0432,120.896,121.0432,46648.0
2023-08-23 15:25:00,123.32,123.39,123.28,123.39,8617.0,121.004,121.0726,120.9647,121.0726,8617.0
2023-08-23 15:30:00,123.37,123.47,123.32,123.44,17547.0,121.053,121.1511,121.004,121.1217,17547.0
2023-08-23 15:35:00,123.44,123.47,123.38,123.43,11967.0,121.1217,121.1511,121.0628,121.1119,11967.0
2023-08-23 15:40:00,123.43,123.58,123.43,123.55,11491.0,121.1119,121.2591,121.1119,121.2296,11491.0
2023-08-23 15:45:00,123.55,123.68,123.55,123.61,16111.0,121.2296,121.3572,121.2296,121.2885,16111.0
2023-08-23 15:50:00,123.61,123.65,123.34,123.35,30184.0,121.2885,121.3278,121.0236,121.0334,30184.0
2023-08-23 15:55:00,123.34,123.34,123.17,123.3,120897.0,121.0236,121.0236,120.8568,120.9843,120897.0
2023-08-24 09:30:00,123.31,123.33,122.81,122.82,18041.0,120.9941,121.0138,120.5035,120.5134,18041.0
2023-08-24 09:35:00,122.8,123.31,122.8,123.2,7991.0,120.4937,120.9941,120.4937,120.8862,7991.0
2023-08-24 09:40:00,122.95,123.02,122.73,122.84,5036.0,120.6409,120.7096,120.425,120.533,5036.0
2023-08-24 09:45:00,122.86,123.58,122.79,123.54,12024.0,120.5526,121.2591,120.4839,121.2198,12024.0
2023-08-24 09:50:00,123.46,123.53,123.33,123.53,3442.0,121.1413,121.21,121.0138,121.21,3442.0
2023-08-24 09:55:00,123.77,123.93,123.74,123.81,8641.0,121.4455,121.6025,121.4161,121.4848,8641.0
2023-08-24 10:00:00,123.92,123.98,123.56,123.68,4304.0,121.5927,121.6516,121.2395,121.3572,4304.0
2023-08-24 10:05:00,123.75,123.76,123.56,123.57,4783.0,121.4259,121.4357,121.2395,121.2493,4783.0
2023-08-24 10:10:00,123.57,123.57,123.35,123.42,4752.0,121.2493,121.2493,121.0334,121.1021,4752.0
2023-08-24 10:15:00,123.42,123.45,122.99,123.02,10720.0,121.1021,121.1315,120.6802,120.7096,10720.0
2023-08-24 10:20:00,123.1,123.1,122.88,122.89,4283.0,120.7881,120.7881,120.5722,120.582,4283.0
2023-08-24 10:25:00,122.92,122.97,122.84,122.84,3681.0,120.6115,120.6605,120.533,120.533,3681.0
2023-08-24 10:30:00,122.81,122.82,122.68,122.68,7610.0,120.5035,120.5134,120.376,120.376,7610.0
2023-08-24 10:35:00,122.69,123.03,122.66,123.0,10069.0,120.3858,120.7194,120.3564,120.69,10069.0
2023-08-24 10:40:00,123.0,123.05,122.8,122.87,8013.0,120.69,120.739,120.4937,120.5624,8013.0
2023-08-24 10:45:00,122.84,122.84,122.45,122.51,5448.0,120.533,120.533,120.1503,120.2092,5448.0
2023-08-24 10:50:00,122.47,122.69,122.43,122.69,15676.0,120.1699,120.3858,120.1307,120.3858,15676.0
2023-08-24 10:55:00,122.61,122.64,122.31,122.31,8836.0,120.3073,120.3367,120.0129,120.0129,8836.0
2023-08-24 11:00:00,122.3,122.3,121.97,122.09,12704.0,120.0031,120.0031,119.6793,119.7971,12704.0
2023-08-24 11:05:00,122.15,122.28,122.09,122.19,4664.0,119.8559,119.9835,119.7971,119.8952,4664.0
2023-08-24 11:10:00,122.21,122.23,122.01,122.05,10010.0,119.9148,119.9344,119.7186,119.7578,10010.0
2023-08-24 11:15:00,122.04,122.1,121.96,122.04,6193.0,119.748,119.8069,119.6695,119.748,6193.0
2023-08-24 11:20:00,122.05,122.08,122.0,122.04,5523.0,119.7578,119.7872,119.7088,119.748,5523.0
2023-08-24 11:25:00,121.94,121.97,121.84,121.97,5361.0,119.6499,119.6793,119.5518,119.6793,5361.0
2023-08-24 11:30:00,121.93,121.97,121.8,121.96,18695.0,119.6401,119.6793,119.5125,119.6695,18695.0
2023-08-24 11:35:00,121.94,121.99,121.88,121.98,3571.0,119.6499,119.6989,119.591,119.6891,3571.0
2023-08-24 11:40:00,121.96,121.97,121.78,121.79,7076.0,119.6695,119.6793,119.4929,119.5027,7076.0
2023-08-24 11:45:00,121.77,121.79,121.52,121.64,17103.0,119.4831,119.5027,119.2378,119.3555,17103.0
2023-08-24 11:50:00,121.65,121.9,121.63,121.76,5034.0,119.3653,119.6106,119.3457,119.4733,5034.0
2023-08-24 11:55:00,121.69,121.76,121.66,121.69,5988.0,119.4046,119.4733,119.3751,119.4046,5988.0
2023-08-24 12:00:00,121.7,121.93,121.7,121.83,4986.0,119.4144,119.6401,119.4144,119.5419,4986.0
2023-08-24 12:05:00,121.86,121.96,121.86,121.89,5764.0,119.5714,119.6695,119.5714,119.6008,5764.0
2023-08-24 12:10:00,121.91,121.93,121.76,121.87,10682.0,119.6204,119.6401,119.4733,119.5812,10682.0
2023-08-24 12:15:00,121.84,122.03,121.71,121.75,6059.0,119.5518,119.7382,119.4242,119.4634,6059.0
2023-08-24 12:20:00,121.81,121.86,121.77,121.86,2371.0,119.5223,119.5714,119.4831,119.5714,2371.0
2023-08-24 12:25:00,121.85,121.85,121.7,121.74,4874.0,119.5616,119.5616,119.4144,119.4536,4874.0
2023-08-24 12:30:00,121.74,121.97,121.7,121.96,5739.0,119.4536,119.6793,119.4144,119.6695,5739.0
2023-08-24 12:35:00,121.95,122.03,121.89,121.89,8147.0,119.6597,119.7382,119.6008,119.6008,8147.0
2023-08-24 12:40:00,121.91,122.04,121.91,121.93,5652.0,119.6204,119.748,119.6204,119.6401,5652.0
2023-08-24 12:45:00,121.91,121.91,121.76,121.87,7797.0,119.6204,119.6204,119.4733,119.5812,7797.0
2023-08-24 12:50:00,121.89,121.89,121.77,121.83,6788.0,119.6008,119.6008,119.4831,119.5419,6788.0
2023-08-24 12:55:00,121.78,121.78,121.69,121.69,3543.0,119.4929,119.4929,119.4046,119.4046,3543.0
2023-08-24 13:00:00,121.69,121.74,121.55,121.58,5637.0,119.4046,119.4536,119.2672,119.2966,5637.0
2023-08-24 13:05:00,121.58,121.64,121.52,121.64,4582.0,119.2966,119.3555,119.2378,119.3555,4582.0
2023-08-24 13:10:00,121.65,121.69,121.53,121.58,4876.0,119.3653,119.4046,119.2476,119.2966,4876.0
2023-08-24 13:15:00,121.57,121.59,121.47,121.48,4367.0,119.2868,119.3065,119.1887,119.1985,4367.0
2023-08-24 13:20:00,121.5,121.57,121.42,121.42,6937.0,119.2181,119.2868,119.1396,119.1396,6937.0
2023-08-24 13:25:00,121.39,121.43,121.24,121.24,10046.0,119.1102,119.1495,118.963,118.963,10046.0
2023-08-24 13:30:00,121.24,121.4,121.23,121.38,5134.0,118.963,119.12,118.9532,119.1004,5134.0
2023-08-24 13:35:00,121.38,121.61,121.35,121.59,10496.0,119.1004,119.3261,119.071,119.3065,10496.0
2023-08-24 13:40:00,121.61,121.68,121.37,121.37,3406.0,119.3261,119.3948,119.0906,119.0906,3406.0
2023-08-24 13:45:00,121.39,121.49,121.39,121.39,3440.0,119.1102,119.2083,119.1102,119.1102,3440.0
2023-08-24 13:50:00,121.37,121.37,121.18,121.21,8018.0,119.0906,119.0906,118.9042,118.9336,8018.0
2023-08-24 13:55:00,121.19,121.25,121.14,121.25,6403.0,118.914,118.9728,118.8649,118.9728,6403.0
2023-08-24 14:00:00,121.27,121.36,121.22,121.28,21993.0,118.9925,119.0808,118.9434,119.0023,21993.0
2023-08-24 14:05:00,121.26,121.38,121.19,121.38,6166.0,118.9826,119.1004,118.914,119.1004,6166.0
2023-08-24 14:10:00,121.39,121.46,121.29,121.41,12582.0,119.1102,119.1789,119.0121,119.1298,12582.0
2023-08-24 14:15:00,121.43,121.43,121.32,121.39,8305.0,119.1495,119.1495,119.0415,119.1102,8305.0
2023-08-24 14:20:00,121.37,121.44,121.34,121.4,10183.0,119.0906,119.1593,119.0611,119.12,10183.0
2023-08-24 14:25:00,121.4,121.52,121.37,121.51,5585.0,119.12,119.2378,119.0906,119.228,5585.0
2023-08-24 14:30:00,121.48,121.51,121.32,121.36,5750.0,119.1985,119.228,119.0415,119.0808,5750.0
2023-08-24 14:35:00,121.34,121.54,121.32,121.54,13777.0,119.0611,119.2574,119.0415,119.2574,13777.0
2023-08-24 14:40:00,121.53,121.53,121.42,121.46,9224.0,119.2476,119.2476,119.1396,119.1789,9224.0
2023-08-24 14:45:00,121.5,121.6,121.41,121.49,4506.0,119.2181,119.3163,119.1298,119.2083,4506.0
2023-08-24 14:50:00,121.51,121.52,121.46,121.5,6199.0,119.228,119.2378,119.1789,119.2181,6199.0
2023-08-24 14:55:00,121.49,121.56,121.43,121.54,5964.0,119.2083,119.277,119.1495,119.2574,5964.0
2023-08-24 15:00:00,121.49,121.59,121.45,121.55,6777.0,119.2083,119.3065,119.1691,119.2672,6777.0
2023-08-24 15:05:00,121.57,121.59,121.5,121.57,10788.0,119.2868,119.3065,119.2181,119.2868,10788.0
2023-08-24 15:10:00,121.54,121.59,121.44,121.51,21390.0,119.2574,119.3065,119.1593,119.228,21390.0
2023-08-24 15:15:00,121.51,121.64,121.49,121.63,7955.0,119.228,119.3555,119.2083,119.3457,7955.0
2023-08-24 15:20:00,121.63,121.83,121.61,121.78,12962.0,119.3457,119.5419,119.3261,119.4929,12962.0
2023-08-24 15:25:00,121.78,121.88,121.7,121.73,9525.0,119.4929,119.591,119.4144,119.4438,9525.0
2023-08-24 15:30:00,121.74,121.87,121.72,121.85,17028.0,119.4536,119.5812,119.434,119.5616,17028.0
2023-08-24 15:35:00,121.86,121.86,121.64,121.67,20910.0,119.5714,119.5714,119.3555,119.3849,20910.0
2023-08-24 15:40:00,121.63,121.67,121.51,121.59,19246.0,119.3457,119.3849,119.228,119.3065,19246.0
2023-08-24 15:45:00,121.58,121.62,121.38,121.62,71181.0,119.2966,119.3359,119.1004,119.3359,71181.0
2023-08-24 15:50:00,121.6,122.0,121.51,121.55,90525.0,119.3163,119.7088,119.228,119.2672,90525.0
2023-08-24 15:55:00,121.55,121.55,121.2,121.24,214733.0,119.2672,119.2672,118.9238,118.963,214733.0
2023-08-25 09:30:00,121.46,121.72,121.05,121.38,23946.0,119.1789,119.434,118.7766,119.1004,23946.0
2023-08-25 09:35:00,121.21,121.53,121.21,121.3,7647.0,118.9336,119.2476,118.9336,119.0219,7647.0
2023-08-25 09:40:00,121.42,121.44,120.71,120.76,8119.0,119.1396,119.1593,118.443,118.492,8119.0
2023-08-25 09:45:00,120.72,121.16,120.69,121.14,7220.0,118.4528,118.8845,118.4234,118.8649,7220.0
2023-08-25 09:50:00,121.14,121.27,120.94,121.14,9020.0,118.8649,118.9925,118.6687,118.8649,9020.0
2023-08-25 09:55:00,121.13,121.29,121.07,121.23,8354.0,118.8551,119.0121,118.7962,118.9532,8354.0
2023-08-25 10:00:00,121.35,121.43,121.02,121.02,15705.0,119.071,119.1495,118.7472,118.7472,15705.0
2023-08-25 10:05:00,121.02,121.13,120.71,120.83,14534.0,118.7472,118.8551,118.443,118.5607,14534.0
2023-08-25 10:10:00,120.86,121.29,120.86,121.26,15625.0,118.5902,119.0121,118.5902,118.9826,15625.0
2023-08-25 10:15:00,121.25,121.78,121.07,121.27,19137.0,118.9728,119.4929,118.7962,118.9925,19137.0
2023-08-25 10:20:00,121.3,121.41,121.05,121.07,10000.0,119.0219,119.1298,118.7766,118.7962,10000.0
2023-08-25 10:25:00,121.06,121.15,120.67,120.75,13818.0,118.7864,118.8747,118.4037,118.4822,13818.0
2023-08-25 10:30:00,120.73,120.78,120.37,120.37,23401.0,118.4626,118.5117,118.1094,118.1094,23401.0
2023-08-25 10:35:00,120.46,120.6,120.29,120.48,10842.0,118.1977,118.335,118.0309,118.2173,10842.0
2023-08-25 10:40:00,120.44,120.69,120.31,120.47,12043.0,118.178,118.4234,118.0505,118.2075,12043.0
2023-08-25 10:45:00,120.47,120.47,120.0,120.02,20360.0,118.2075,118.2075,117.7463,117.7659,20360.0
2023-08-25 10:50:00,120.08,120.17,119.71,119.84,18621.0,117.8248,117.9131,117.4618,117.5893,18621.0
2023-08-25 10:55:00,119.86,120.1,119.65,119.69,18643.0,117.6089,117.8444,117.4029,117.4421,18643.0
2023-08-25 11:00:00,119.75,119.83,119.58,119.77,11265.0,117.501,117.5795,117.3342,117.5206,11265.0
2023-08-25 11:05:00,119.8,120.16,119.66,120.09,12772.0,117.5501,117.9033,117.4127,117.8346,12772.0
2023-08-25 11:10:00,120.1,120.56,120.1,120.49,6073.0,117.8444,118.2958,117.8444,118.2271,6073.0
2023-08-25 11:15:00,120.43,120.61,120.35,120.56,7042.0,118.1682,118.3449,118.0897,118.2958,7042.0
2023-08-25 11:20:00,120.59,120.77,120.58,120.73,5674.0,118.3252,118.5019,118.3154,118.4626,5674.0
2023-08-25 11:25:00,120.77,121.07,120.77,121.07,3985.0,118.5019,118.7962,118.5019,118.7962,3985.0
2023-08-25 11:30:00,121.06,121.07,120.77,120.82,6343.0,118.7864,118.7962,118.5019,118.5509,6343.0
2023-08-25 11:35:00,120.9,121.05,120.86,120.99,6919.0,118.6294,118.7766,118.5902,118.7177,6919.0
2023-08-25 11:40:00,120.98,120.98,120.56,120.73,11203.0,118.7079,118.7079,118.2958,118.4626,11203.0
2023-08-25 11:45:00,120.69,120.75,120.61,120.65,5134.0,118.4234,118.4822,118.3449,118.3841,5134.0
2023-08-25 11:50:00,120.71,120.71,120.5,120.67,10377.0,118.443,118.443,118.2369,118.4037,10377.0
2023-08-25 11:55:00,120.67,120.67,120.36,120.51,4521.0,118.4037,118.4037,118.0996,118.2467,4521.0
2023-08-25 12:00:00,120.55,120.79,120.54,120.76,4014.0,118.286,118.5215,118.2762,118.492,4014.0
2023-08-25 12:05:00,120.72,120.76,120.65,120.68,5817.0,118.4528,118.492,118.3841,118.4135,5817.0
2023-08-25 12:10:00,120.7,120.7,120.42,120.48,12762.0,118.4332,118.4332,118.1584,118.2173,12762.0
2023-08-25 12:15:00,120.48,120.61,120.42,120.58,8485.0,118.2173,118.3449,118.1584,118.3154,8485.0
2023-08-25 12:20:00,120.59,120.98,120.58,120.98,4995.0,118.3252,118.7079,118.3154,118.7079,4995.0
2023-08-25 12:25:00,120.98,121.04,120.91,121.02,6962.0,118.7079,118.7668,118.6392,118.7472,6962.0
2023-08-25 12:30:00,120.97,121.03,120.91,120.92,4578.0,118.6981,118.757,118.6392,118.649,4578.0
2023-08-25 12:35:00,120.9,121.01,120.89,120.89,5093.0,118.6294,118.7373,118.6196,118.6196,5093.0
2023-08-25 12:40:00,120.94,120.99,120.88,120.95,3184.0,118.6687,118.7177,118.6098,118.6785,3184.0
2023-08-25 12:45:00,120.92,121.08,120.89,120.94,5366.0,118.649,118.806,118.6196,118.6687,5366.0
2023-08-25 12:50:00,120.92,120.94,120.74,120.77,5245.0,118.649,118.6687,118.4724,118.5019,5245.0
2023-08-25 12:55:00,120.74,121.05,120.73,121.02,5417.0,118.4724,118.7766,118.4626,118.7472,5417.0
2023-08-25 13:00:00,121.06,121.06,120.91,120.92,8321.0,118.7864,118.7864,118.6392,118.649,8321.0
2023-08-25 13:05:00,120.9,120.94,120.82,120.82,6388.0,118.6294,118.6687,118.5509,118.5509,6388.0
2023-08-25 13:10:00,120.74,120.88,120.72,120.88,7193.0,118.4724,118.6098,118.4528,118.6098,7193.0
2023-08-25 13:15:00,120.94,120.94,120.61,120.63,5351.0,118.6687,118.6687,118.3449,118.3645,5351.0
2023-08-25 13:20:00,120.63,120.69,120.56,120.59,4605.0,118.3645,118.4234,118.2958,118.3252,4605.0
2023-08-25 13:25:00,120.6,120.73,120.54,120.71,2312.0,118.335,118.4626,118.2762,118.443,2312.0
2023-08-25 13:30:00,120.71,120.71,120.54,120.63,4223.0,118.443,118.443,118.2762,118.3645,4223.0
2023-08-25 13:35:00,120.64,120.65,120.55,120.57,5118.0,118.3743,118.3841,118.286,118.3056,5118.0
2023-08-25 13:40:00,120.51,120.67,120.51,120.64,3287.0,118.2467,118.4037,118.2467,118.3743,3287.0
2023-08-25 13:45:00,120.63,120.69,120.52,120.67,5590.0,118.3645,118.4234,118.2565,118.4037,5590.0
2023-08-25 13:50:00,120.69,120.94,120.69,120.94,3846.0,118.4234,118.6687,118.4234,118.6687,3846.0
2023-08-25 13:55:00,120.94,120.96,120.87,120.9,4999.0,118.6687,118.6883,118.6,118.6294,4999.0
2023-08-25 14:00:00,120.89,120.96,120.83,120.87,7419.0,118.6196,118.6883,118.5607,118.6,7419.0
2023-08-25 14:05:00,120.87,120.97,120.86,120.91,7377.0,118.6,118.6981,118.5902,118.6392,7377.0
2023-08-25 14:10:00,120.89,120.97,120.86,120.97,3843.0,118.6196,118.6981,118.5902,118.6981,3843.0
2023-08-25 14:15:00,120.96,121.03,120.87,121.03,3703.0,118.6883,118.757,118.6,118.757,3703.0
2023-08-25 14:20:00,121.07,121.32,121.07,121.32,3849.0,118.7962,119.0415,118.7962,119.0415,3849.0
2023-08-25 14:25:00,121.3,121.36,121.28,121.34,5720.0,119.0219,119.0808,119.0023,119.0611,5720.0
2023-08-25 14:30:00,121.37,121.49,121.33,121.47,4859.0,119.0906,119.2083,119.0513,119.1887,4859.0
2023-08-25 14:35:00,121.49,121.55,121.36,121.36,4911.0,119.2083,119.2672,119.0808,119.0808,4911.0
2023-08-25 14:40:00,121.4,121.46,121.23,121.23,4806.0,119.12,119.1789,118.9532,118.9532,4806.0
2023-08-25 14:45:00,121.3,121.4,121.19,121.4,3147.0,119.0219,119.12,118.914,119.12,3147.0
2023-08-25 14:50:00,121.42,121.46,121.35,121.36,5291.0,119.1396,119.1789,119.071,119.0808,5291.0
2023-08-25 14:55:00,121.38,121.48,121.38,121.39,3754.0,119.1004,119.1985,119.1004,119.1102,3754.0
2023-08-25 15:00:00,121.43,121.7,121.43,121.7,13140.0,119.1495,119.4144,119.1495,119.4144,13140.0
2023-08-25 15:05:00,121.7,121.99,121.69,121.99,15915.0,119.4144,119.6989,119.4046,119.6989,15915.0
2023-08-25 15:10:00,121.99,122.06,121.76,121.82,55972.0,119.6989,119.7676,119.4733,119.5321,55972.0
2023-08-25 15:15:00,121.86,121.86,121.7,121.83,7549.0,119.5714,119.5714,119.4144,119.5419,7549.0
2023-08-25 15:20:00,121.82,121.98,121.79,121.92,9353.0,119.5321,119.6891,119.5027,119.6303,9353.0
2023-08-25 15:25:00,121.94,122.19,121.92,122.11,16401.0,119.6499,119.8952,119.6303,119.8167,16401.0
2023-08-25 15:30:00,122.12,122.14,121.82,121.92,28986.0,119.8265,119.8461,119.5321,119.6303,28986.0
2023-08-25 15:35:00,121.93,121.96,121.82,121.92,11931.0,119.6401,119.6695,119.5321,119.6303,11931.0
2023-08-25 15:40:00,121.93,122.17,121.93,122.16,33774.0,119.6401,119.8756,119.6401,119.8657,33774.0
2023-08-25 15:45:00,122.18,122.22,121.87,121.87,16935.0,119.8854,119.9246,119.5812,119.5812,16935.0
2023-08-25 15:50:00,121.87,121.9,121.64,121.75,79866.0,119.5812,119.6106,119.3555,119.4634,79866.0
2023-08-25 15:55:00,121.79,121.94,121.6,121.71,94502.0,119.5027,119.6499,119.3163,119.4242,94502.0
2023-08-28 09:30:00,122.17,122.75,121.99,122.7,19073.0,119.8756,120.4447,119.6989,120.3956,19073.0
2023-08-28 09:35:00,122.88,123.76,122.76,123.09,23866.0,120.5722,121.4357,120.4545,120.7783,23866.0
2023-08-28 09:40:00,123.19,123.19,122.96,123.06,3652.0,120.8764,120.8764,120.6507,120.7488,3652.0
2023-08-28 09:45:00,123.01,123.22,122.86,123.05,2169.0,120.6998,120.9058,120.5526,120.739,2169.0
2023-08-28 09:50:00,123.2,123.24,122.97,123.12,5451.0,120.8862,120.9255,120.6605,120.8077,5451.0
2023-08-28 09:55:00,123.12,123.5,123.06,123.42,14711.0,120.8077,121.1806,120.7488,121.1021,14711.0
2023-08-28 10:00:00,123.5,123.7,123.49,123.7,8514.0,121.1806,121.3768,121.1708,121.3768,8514.0
2023-08-28 10:05:00,123.7,124.19,123.63,124.13,16872.0,121.3768,121.8576,121.3081,121.7987,16872.0
2023-08-28 10:10:00,124.11,124.28,123.99,124.1,5998.0,121.7791,121.9459,121.6614,121.7693,5998.0
2023-08-28 10:15:00,124.06,124.23,123.92,124.15,10887.0,121.7301,121.8969,121.5927,121.8184,10887.0
2023-08-28 10:20:00,124.17,124.17,123.96,124.12,5925.0,121.838,121.838,121.6319,121.7889,5925.0
2023-08-28 10:25:00,124.15,124.17,123.94,124.13,8153.0,121.8184,121.838,121.6123,121.7987,8153.0
2023-08-28 10:30:00,124.16,124.2,124.0,124.04,6976.0,121.8282,121.8674,121.6712,121.7104,6976.0
2023-08-28 10:35:00,124.03,124.1,123.85,123.86,11846.0,121.7006,121.7693,121.524,121.5338,11846.0
2023-08-28 10:40:00,123.87,123.87,123.71,123.8,1715.0,121.5436,121.5436,121.3866,121.4749,1715.0
2023-08-28 10:45:00,123.8,124.19,123.7,123.96,32127.0,121.4749,121.8576,121.3768,121.6319,32127.0
2023-08-28 10:50:00,124.0,124.06,123.72,123.79,14237.0,121.6712,121.7301,121.3964,121.4651,14237.0
2023-08-28 10:55:00,123.83,124.07,123.77,124.02,7398.0,121.5044,121.7399,121.4455,121.6908,7398.0
2023-08-28 11:00:00,124.03,124.03,123.57,123.57,5955.0,121.7006,121.7006,121.2493,121.2493,5955.0
2023-08-28 11:05:00,123.6,123.6,123.42,123.5,2278.0,121.2787,121.2787,121.1021,121.1806,2278.0
2023-08-28 11:10:00,123.34,123.57,123.28,123.57,5525.0,121.0236,121.2493,120.9647,121.2493,5525.0
2023-08-28 11:15:00,123.54,123.77,123.49,123.65,33254.0,121.2198,121.4455,121.1708,121.3278,33254.0
2023-08-28 11:20:00,123.7,123.79,123.66,123.73,3663.0,121.3768,121.4651,121.3376,121.4063,3663.0
2023-08-28 11:25:00,123.73,123.74,123.56,123.69,27639.0,121.4063,121.4161,121.2395,121.367,27639.0
2023-08-28 11:30:00,123.68,123.75,123.55,123.67,5853.0,121.3572,121.4259,121.2296,121.3474,5853.0
2023-08-28 11:35:00,123.67,123.76,123.65,123.76,4405.0,121.3474,121.4357,121.3278,121.4357,4405.0
2023-08-28 11:40:00,123.73,123.74,123.43,123.51,3351.0,121.4063,121.4161,121.1119,121.1904,3351.0
2023-08-28 11:45:00,123.46,123.69,123.39,123.66,7762.0,121.1413,121.367,121.0726,121.3376,7762.0
2023-08-28 11:50:00,123.6,123.8,123.6,123.79,12190.0,121.2787,121.4749,121.2787,121.4651,12190.0
2023-08-28 11:55:00,123.75,123.8,123.7,123.78,28718.0,121.4259,121.4749,121.3768,121.4553,28718.0
2023-08-28 12:00:00,123.79,123.94,123.78,123.9,4319.0,121.4651,121.6123,121.4553,121.5731,4319.0
2023-08-28 12:05:00,123.94,124.29,123.9,124.29,12655.0,121.6123,121.9557,121.5731,121.9557,12655.0
2023-08-28 12:10:00,124.28,124.45,124.25,124.45,8167.0,121.9459,122.1127,121.9165,122.1127,8167.0
2023-08-28 12:15:00,124.43,124.46,124.18,124.22,17666.0,122.0931,122.1226,121.8478,121.8871,17666.0
2023-08-28 12:20:00,124.21,124.28,124.15,124.15,3095.0,121.8772,121.9459,121.8184,121.8184,3095.0
2023-08-28 12:25:00,124.23,124.38,124.23,124.38,2787.0,121.8969,122.0441,121.8969,122.0441,2787.0
2023-08-28 12:30:00,124.35,124.37,124.24,124.28,2097.0,122.0146,122.0342,121.9067,121.9459,2097.0
2023-08-28 12:35:00,124.26,124.28,124.13,124.28,5014.0,121.9263,121.9459,121.7987,121.9459,5014.0
2023-08-28 12:40:00,124.3,124.56,124.26,124.35,16609.0,121.9656,122.2207,121.9263,122.0146,16609.0
2023-08-28 12:45:00,124.36,124.56,124.33,124.51,5707.0,122.0244,122.2207,121.995,122.1716,5707.0
2023-08-28 12:50:00,124.56,124.59,124.5,124.54,3097.0,122.2207,122.2501,122.1618,122.201,3097.0
2023-08-28 12:55:00,124.55,124.67,124.51,124.65,3036.0,122.2109,122.3286,122.1716,122.309,3036.0
2023-08-28 13:00:00,124.68,124.76,124.63,124.69,4556.0,122.3384,122.4169,122.2894,122.3482,4556.0
2023-08-28 13:05:00,124.74,124.86,124.7,124.86,34168.0,122.3973,122.515,122.358,122.515,34168.0
2023-08-28 13:10:00,124.88,124.89,124.54,124.57,6506.0,122.5347,122.5445,122.201,122.2305,6506.0
2023-08-28 13:15:00,124.58,124.74,124.49,124.49,7141.0,122.2403,122.3973,122.152,122.152,7141.0
2023-08-28 13:20:00,124.54,124.61,124.42,124.55,3399.0,122.201,122.2697,122.0833,122.2109,3399.0
2023-08-28 13:25:00,124.52,124.62,124.46,124.51,2422.0,122.1814,122.2795,122.1226,122.1716,2422.0
2023-08-28 13:30:00,124.56,124.58,124.38,124.41,2763.0,122.2207,122.2403,122.0441,122.0735,2763.0
2023-08-28 13:35:00,124.35,124.37,124.12,124.12,23232.0,122.0146,122.0342,121.7889,121.7889,23232.0
2023-08-28 13:40:00,124.18,124.25,124.14,124.23,3127.0,121.8478,121.9165,121.8086,121.8969,3127.0
2023-08-28 13:45:00,124.23,124.38,124.23,124.35,13299.0,121.8969,122.0441,121.8969,122.0146,13299.0
2023-08-28 13:50:00,124.34,124.5,124.32,124.41,16148.0,122.0048,122.1618,121.9852,122.0735,16148.0
2023-08-28 13:55:00,124.4,124.45,124.23,124.26,13852.0,122.0637,122.1127,121.8969,121.9263,13852.0
2023-08-28 14:00:00,124.31,124.43,124.24,124.33,15465.0,121.9754,122.0931,121.9067,121.995,15465.0
2023-08-28 14:05:00,124.34,124.41,124.27,124.31,11756.0,122.0048,122.0735,121.9361,121.9754,11756.0
2023-08-28 14:10:00,124.33,124.45,124.31,124.36,8084.0,121.995,122.1127,121.9754,122.0244,8084.0
2023-08-28 14:15:00,124.35,124.35,124.05,124.11,6465.0,122.0146,122.0146,121.7203,121.7791,6465.0
2023-08-28 14:20:00,124.17,124.17,124.05,124.1,2186.0,121.838,121.838,121.7203,121.7693,2186.0
2023-08-28 14:25:00,124.09,124.21,124.09,124.2,11313.0,121.7595,121.8772,121.7595,121.8674,11313.0
2023-08-28 14:30:00,124.17,124.36,124.16,124.36,7912.0,121.838,122.0244,121.8282,122.0244,7912.0
2023-08-28 14:35:00,124.36,124.47,124.36,124.43,8992.0,122.0244,122.1324,122.0244,122.0931,8992.0
2023-08-28 14:40:00,124.41,124.47,124.33,124.47,6342.0,122.0735,122.1324,121.995,122.1324,6342.0
2023-08-28 14:45:00,124.48,124.56,124.46,124.54,7074.0,122.1422,122.2207,122.1226,122.201,7074.0
2023-08-28 14:50:00,124.54,124.59,124.49,124.53,8766.0,122.201,122.2501,122.152,122.1912,8766.0
2023-08-28 14:55:00,124.55,124.64,124.53,124.61,9549.0,122.2109,122.2992,122.1912,122.2697,9549.0
2023-08-28 15:00:00,124.62,124.65,124.48,124.61,12412.0,122.2795,122.309,122.1422,122.2697,12412.0
2023-08-28 15:05:00,124.61,124.76,124.6,124.76,14728.0,122.2697,122.4169,122.2599,122.4169,14728.0
2023-08-28 15:10:00,124.75,124.96,124.7,124.96,13743.0,122.4071,122.6132,122.358,122.6132,13743.0
2023-08-28 15:15:00,124.91,124.98,124.87,124.93,24606.0,122.5641,122.6328,122.5249,122.5837,24606.0
2023-08-28 15:20:00,124.92,124.92,124.67,124.77,20485.0,122.5739,122.5739,122.3286,122.4267,20485.0
2023-08-28 15:25:00,124.77,124.97,124.7,124.95,65329.0,122.4267,122.623,122.358,122.6033,65329.0
2023-08-28 15:30:00,124.96,125.09,124.89,125.05,25863.0,122.6132,122.7407,122.5445,122.7015,25863.0
2023-08-28 15:35:00,125.04,125.19,125.04,125.16,24887.0,122.6917,122.8388,122.6917,122.8094,24887.0
2023-08-28 15:40:00,125.09,125.33,125.07,125.33,24638.0,122.7407,122.9762,122.7211,122.9762,24638.0
2023-08-28 15:45:00,125.3,125.63,125.25,125.39,66258.0,122.9468,123.2706,122.8977,123.0351,66258.0
2023-08-28 15:50:00,125.37,125.63,125.14,125.49,92789.0,123.0155,123.2706,122.7898,123.1332,92789.0
2023-08-28 15:55:00,125.49,125.64,125.25,125.29,143694.0,123.1332,123.2804,122.8977,122.937,143694.0
2023-08-29 09:30:00,124.68,124.97,124.2,124.2,17519.0,122.3384,122.623,121.8674,121.8674,17519.0
2023-08-29 09:35:00,124.11,124.9,123.95,124.9,4009.0,121.7791,122.5543,121.6221,122.5543,4009.0
2023-08-29 09:40:00,125.0,125.05,124.81,125.01,2026.0,122.6524,122.7015,122.466,122.6622,2026.0
2023-08-29 09:45:00,124.93,125.16,124.88,124.94,3508.0,122.5837,122.8094,122.5347,122.5935,3508.0
2023-08-29 09:50:00,124.96,124.96,124.56,124.56,2187.0,122.6132,122.6132,122.2207,122.2207,2187.0
2023-08-29 09:55:00,124.62,124.63,124.39,124.63,2327.0,122.2795,122.2894,122.0539,122.2894,2327.0
2023-08-29 10:00:00,124.67,124.96,124.58,124.89,6247.0,122.3286,122.6132,122.2403,122.5445,6247.0
2023-08-29 10:05:00,124.83,125.02,124.77,125.02,4081.0,122.4856,122.672,122.4267,122.672,4081.0
2023-08-29 10:10:00,124.89,125.09,124.81,125.09,3696.0,122.5445,122.7407,122.466,122.7407,3696.0
2023-08-29 10:15:00,125.14,125.28,125.14,125.18,2266.0,122.7898,122.9272,122.7898,122.829,2266.0
2023-08-29 10:20:00,125.24,125.39,125.19,125.34,7247.0,122.8879,123.0351,122.8388,122.986,7247.0
2023-08-29 10:25:00,125.31,125.38,125.23,125.36,6290.0,122.9566,123.0253,122.8781,123.0056,6290.0
2023-08-29 10:30:00,125.38,125.63,125.38,125.48,6517.0,123.0253,123.2706,123.0253,123.1234,6517.0
2023-08-29 10:35:00,125.48,125.6,125.25,125.32,13269.0,123.1234,123.2411,122.8977,122.9664,13269.0
2023-08-29 10:40:00,125.33,125.33,125.16,125.32,5502.0,122.9762,122.9762,122.8094,122.9664,5502.0
2023-08-29 10:45:00,125.3,125.3,125.03,125.05,5845.0,122.9468,122.9468,122.6818,122.7015,5845.0
2023-08-29 10:50:00,125.1,125.2,124.94,124.94,5326.0,122.7505,122.8487,122.5935,122.5935,5326.0
2023-08-29 10:55:00,124.84,124.9,124.72,124.75,2559.0,122.4954,122.5543,122.3777,122.4071,2559.0
2023-08-29 11:00:00,124.75,124.76,124.56,124.66,4731.0,122.4071,122.4169,122.2207,122.3188,4731.0
2023-08-29 11:05:00,124.72,124.79,124.67,124.69,2244.0,122.3777,122.4464,122.3286,122.3482,2244.0
2023-08-29 11:10:00,124.76,124.76,124.49,124.69,3730.0,122.4169,122.4169,122.152,122.3482,3730.0
2023-08-29 11:15:00,124.82,124.84,124.65,124.65,2131.0,122.4758,122.4954,122.309,122.309,2131.0
2023-08-29 11:20:00,124.68,124.76,124.66,124.67,3603.0,122.3384,122.4169,122.3188,122.3286,3603.0
2023-08-29 11:25:00,124.65,124.76,124.61,124.74,2845.0,122.309,122.4169,122.2697,122.3973,2845.0
2023-08-29 11:30:00,124.77,124.94,124.77,124.89,2802.0,122.4267,122.5935,122.4267,122.5445,2802.0
2023-08-29 11:35:00,124.94,125.09,124.94,125.04,2640.0,122.5935,122.7407,122.5935,122.6917,2640.0
2023-08-29 11:40:00,125.03,125.03,124.63,124.68,57579.0,122.6818,122.6818,122.2894,122.3384,57579.0
2023-08-29 11:45:00,124.63,124.63,124.34,124.34,4488.0,122.2894,122.2894,122.0048,122.0048,4488.0
2023-08-29 11:50:00,124.42,124.49,124.05,124.05,8679.0,122.0833,122.152,121.7203,121.7203,8679.0
2023-08-29 11:55:00,124.07,124.21,124.04,124.15,9123.0,121.7399,121.8772,121.7104,121.8184,9123.0
2023-08-29 12:00:00,124.19,124.34,124.1,124.2,5490.0,121.8576,122.0048,121.7693,121.8674,5490.0
2023-08-29 12:05:00,124.17,124.25,124.01,124.22,21517.0,121.838,121.9165,121.681,121.8871,21517.0
2023-08-29 12:10:00,124.21,124.35,124.17,124.18,5575.0,121.8772,122.0146,121.838,121.8478,5575.0
2023-08-29 12:15:00,124.18,124.43,124.18,124.42,6565.0,121.8478,122.0931,121.8478,122.0833,6565.0
2023-08-29 12:20:00,124.54,124.94,124.46,124.88,34161.0,122.201,122.5935,122.1226,122.5347,34161.0
2023-08-29 12:25:00,124.84,124.94,124.66,124.71,18205.0,122.4954,122.5935,122.3188,122.3679,18205.0
2023-08-29 12:30:00,124.7,124.82,124.57,124.82,7289.0,122.358,122.4758,122.2305,122.4758,7289.0
2023-08-29 12:35:00,124.82,124.89,124.59,124.65,25397.0,122.4758,122.5445,122.2501,122.309,25397.0
2023-08-29 12:40:00,124.59,124.7,124.45,124.47,14691.0,122.2501,122.358,122.1127,122.1324,14691.0
2023-08-29 12:45:00,124.47,124.76,124.41,124.62,44485.0,122.1324,122.4169,122.0735,122.2795,44485.0
2023-08-29 12:50:00,124.63,124.63,124.38,124.41,5307.0,122.2894,122.2894,122.0441,122.0735,5307.0
2023-08-29 12:55:00,124.51,124.58,124.42,124.48,6502.0,122.1716,122.2403,122.0833,122.1422,6502.0
2023-08-29 13:00:00,124.38,124.5,124.32,124.47,5163.0,122.0441,122.1618,121.9852,122.1324,5163.0
2023-08-29 13:05:00,124.47,124.58,124.42,124.58,7194.0,122.1324,122.2403,122.0833,122.2403,7194.0
2023-08-29 13:10:00,124.58,124.65,124.55,124.63,5425.0,122.2403,122.309,122.2109,122.2894,5425.0
2023-08-29 13:15:00,124.63,124.74,124.63,124.65,5706.0,122.2894,122.3973,122.2894,122.309,5706.0
2023-08-29 13:20:00,124.65,124.77,124.65,124.75,5245.0,122.309,122.4267,122.309,122.4071,5245.0
2023-08-29 13:25:00,124.78,124.94,124.72,124.91,6954.0,122.4365,122.5935,122.3777,122.5641,6954.0
2023-08-29 13:30:00,124.87,124.87,124.65,124.67,5733.0,122.5249,122.5249,122.309,122.3286,5733.0
2023-08-29 13:35:00,124.67,124.83,124.67,124.74,5458.0,122.3286,122.4856,122.3286,122.3973,5458.0
2023-08-29 13:40:00,124.74,124.81,124.73,124.78,4300.0,122.3973,122.466,122.3875,122.4365,4300.0
2023-08-29 13:45:00,124.83,124.83,124.73,124.74,3879.0,122.4856,122.4856,122.3875,122.3973,3879.0
2023-08-29 13:50:00,124.74,124.86,124.65,124.69,7802.0,122.3973,122.515,122.309,122.3482,7802.0
2023-08-29 13:55:00,124.69,124.69,124.47,124.59,4584.0,122.3482,122.3482,122.1324,122.2501,4584.0
2023-08-29 14:00:00,124.66,124.66,124.55,124.61,7668.0,122.3188,122.3188,122.2109,122.2697,7668.0
2023-08-29 14:05:00,124.6,124.74,124.57,124.73,4301.0,122.2599,122.3973,122.2305,122.3875,4301.0
2023-08-29 14:10:00,124.74,124.79,124.73,124.79,3729.0,122.3973,122.4464,122.3875,122.4464,3729.0
2023-08-29 14:15:00,124.8,124.83,124.76,124.81,2019.0,122.4562,122.4856,122.4169,122.466,2019.0
2023-08-29 14:20:00,124.83,124.94,124.82,124.85,4453.0,122.4856,122.5935,122.4758,122.5052,4453.0
2023-08-29 14:25:00,124.89,124.92,124.81,124.83,2729.0,122.5445,122.5739,122.466,122.4856,2729.0
2023-08-29 14:30:00,124.91,124.96,124.9,124.96,415.0,122.5641,122.6132,122.5543,122.6132,415.0
2023-08-29 14:35:00,124.98,125.02,124.91,124.97,5261.0,122.6328,122.672,122.5641,122.623,5261.0
2023-08-29 14:40:00,125.0,125.0,124.92,124.94,1042.0,122.6524,122.6524,122.5739,122.5935,1042.0
2023-08-29 14:45:00,124.94,125.04,124.94,125.03,2693.0,122.5935,122.6917,122.5935,122.6818,2693.0
2023-08-29 14:50:00,125.04,125.08,124.99,124.99,2062.0,122.6917,122.7309,122.6426,122.6426,2062.0
2023-08-29 14:55:00,124.95,124.96,124.88,124.96,4031.0,122.6033,122.6132,122.5347,122.6132,4031.0
2023-08-29 15:00:00,124.96,124.96,124.81,124.93,8090.0,122.6132,122.6132,122.466,122.5837,8090.0
2023-08-29 15:05:00,124.97,124.97,124.9,124.91,3639.0,122.623,122.623,122.5543,122.5641,3639.0
2023-08-29 15:10:00,124.91,124.96,124.9,124.96,3795.0,122.5641,122.6132,122.5543,122.6132,3795.0
2023-08-29 15:15:00,124.96,125.0,124.89,124.97,5968.0,122.6132,122.6524,122.5445,122.623,5968.0
2023-08-29 15:20:00,124.94,124.96,124.89,124.9,4287.0,122.5935,122.6132,122.5445,122.5543,4287.0
2023-08-29 15:25:00,124.9,125.0,124.88,124.9,8235.0,122.5543,122.6524,122.5347,122.5543,8235.0
2023-08-29 15:30:00,124.91,124.91,124.72,124.72,6272.0,122.5641,122.5641,122.3777,122.3777,6272.0
2023-08-29 15:35:00,124.68,124.73,124.63,124.68,7993.0,122.3384,122.3875,122.2894,122.3384,7993.0
2023-08-29 15:40:00,124.65,124.88,124.59,124.88,26880.0,122.309,122.5347,122.2501,122.5347,26880.0
2023-08-29 15:45:00,124.92,125.08,124.91,124.94,43291.0,122.5739,122.7309,122.5641,122.5935,43291.0
2023-08-29 15:50:00,124.92,124.95,124.7,124.87,52776.0,122.5739,122.6033,122.358,122.5249,52776.0
2023-08-29 15:55:00,124.87,124.98,124.73,124.85,98417.0,122.5249,122.6328,122.3875,122.5052,98417.0
2023-08-30 09:30:00,125.09,125.32,124.96,125.02,16411.0,122.7407,122.9664,122.6132,122.672,16411.0
2023-08-30 09:35:00,125.01,125.1,124.61,124.78,10700.0,122.6622,122.7505,122.2697,122.4365,10700.0
2023-08-30 09:40:00,124.83,125.05,124.46,124.89,11369.0,122.4856,122.7015,122.1226,122.5445,11369.0
2023-08-30 09:45:00,124.88,125.76,124.79,125.74,7525.0,122.5347,123.3981,122.4464,123.3785,7525.0
2023-08-30 09:50:00,125.56,125.85,125.47,125.69,7432.0,123.2019,123.4864,123.1136,123.3295,7432.0
2023-08-30 09:55:00,125.64,125.87,125.64,125.87,8347.0,123.2804,123.5061,123.2804,123.5061,8347.0
2023-08-30 10:00:00,126.0,126.19,125.89,126.0,9014.0,123.6336,123.8201,123.5257,123.6336,9014.0
2023-08-30 10:05:00,126.01,126.24,126.0,126.15,7471.0,123.6434,123.8691,123.6336,123.7808,7471.0
2023-08-30 10:10:00,126.17,126.23,125.77,126.0,10804.0,123.8004,123.8593,123.4079,123.6336,10804.0
2023-08-30 10:15:00,125.96,125.96,125.68,125.68,2707.0,123.5944,123.5944,123.3196,123.3196,2707.0
2023-08-30 10:20:00,125.61,125.74,125.46,125.46,2198.0,123.251,123.3785,123.1038,123.1038,2198.0
2023-08-30 10:25:00,125.46,125.49,125.22,125.26,23055.0,123.1038,123.1332,122.8683,122.9075,23055.0
2023-08-30 10:30:00,125.3,125.75,125.24,125.75,41987.0,122.9468,123.3883,122.8879,123.3883,41987.0
2023-08-30 10:35:00,125.7,125.86,125.61,125.72,11505.0,123.3393,123.4963,123.251,123.3589,11505.0
2023-08-30 10:40:00,125.57,125.59,125.49,125.55,1722.0,123.2117,123.2313,123.1332,123.1921,1722.0
2023-08-30 10:45:00,125.56,125.99,125.55,125.79,9519.0,123.2019,123.6238,123.1921,123.4276,9519.0
2023-08-30 10:50:00,125.74,125.82,125.69,125.69,1238.0,123.3785,123.457,123.3295,123.3295,1238.0
2023-08-30 10:55:00,125.75,125.8,125.65,125.65,2392.0,123.3883,123.4374,123.2902,123.2902,2392.0
2023-08-30 11:00:00,125.65,125.65,125.38,125.45,2100.0,123.2902,123.2902,123.0253,123.094,2100.0
2023-08-30 11:05:00,125.37,125.48,125.34,125.34,4514.0,123.0155,123.1234,122.986,122.986,4514.0
2023-08-30 11:10:00,125.35,125.49,125.34,125.49,2625.0,122.9958,123.1332,122.986,123.1332,2625.0
2023-08-30 11:15:00,125.42,125.48,125.36,125.45,4660.0,123.0645,123.1234,123.0056,123.094,4660.0
2023-08-30 11:20:00,125.49,125.71,125.49,125.7,8405.0,123.1332,123.3491,123.1332,123.3393,8405.0
2023-08-30 11:25:00,125.7,125.93,125.66,125.93,7537.0,123.3393,123.5649,123.3,123.5649,7537.0
2023-08-30 11:30:00,125.91,125.94,125.72,125.84,8999.0,123.5453,123.5748,123.3589,123.4766,8999.0
2023-08-30 11:35:00,125.9,126.05,125.78,125.78,15279.0,123.5355,123.6827,123.4178,123.4178,15279.0
2023-08-30 11:40:00,125.8,126.01,125.8,125.92,7500.0,123.4374,123.6434,123.4374,123.5551,7500.0
2023-08-30 11:45:00,125.93,125.98,125.83,125.83,4682.0,123.5649,123.614,123.4668,123.4668,4682.0
2023-08-30 11:50:00,125.85,126.09,125.84,126.03,15333.0,123.4864,123.7219,123.4766,123.6631,15333.0
2023-08-30 11:55:00,126.09,126.24,126.07,126.15,4224.0,123.7219,123.8691,123.7023,123.7808,4224.0
2023-08-30 12:00:00,126.17,126.17,126.05,126.11,3529.0,123.8004,123.8004,123.6827,123.7416,3529.0
2023-08-30 12:05:00,126.1,126.16,126.06,126.16,8444.0,123.7318,123.7906,123.6925,123.7906,8444.0
2023-08-30 12:10:00,126.13,126.25,126.1,126.21,7763.0,123.7612,123.8789,123.7318,123.8397,7763.0
2023-08-30 12:15:00,126.23,126.45,126.2,126.35,16340.0,123.8593,124.0752,123.8299,123.9771,16340.0
2023-08-30 12:20:00,126.38,126.43,126.28,126.28,9391.0,124.0065,124.0556,123.9084,123.9084,9391.0
2023-08-30 12:25:00,126.34,126.47,126.27,126.43,6425.0,123.9672,124.0948,123.8986,124.0556,6425.0
2023-08-30 12:30:00,126.46,126.64,126.44,126.59,16116.0,124.085,124.2616,124.0654,124.2125,16116.0
2023-08-30 12:35:00,126.59,126.59,126.23,126.37,10830.0,124.2125,124.2125,123.8593,123.9967,10830.0
2023-08-30 12:40:00,126.37,126.48,126.26,126.43,10648.0,123.9967,124.1046,123.8887,124.0556,10648.0
2023-08-30 12:45:00,126.42,126.6,126.4,126.6,10227.0,124.0457,124.2224,124.0261,124.2224,10227.0
2023-08-30 12:50:00,126.55,126.69,126.46,126.46,8235.0,124.1733,124.3107,124.085,124.085,8235.0
2023-08-30 12:55:00,126.46,126.75,126.46,126.75,11367.0,124.085,124.3695,124.085,124.3695,11367.0
2023-08-30 13:00:00,126.8,126.9,126.66,126.66,21035.0,124.4186,124.5167,124.2812,124.2812,21035.0
2023-08-30 13:05:00,126.67,126.72,126.66,126.66,4056.0,124.291,124.3401,124.2812,124.2812,4056.0
2023-08-30 13:10:00,126.67,126.67,126.53,126.55,6981.0,124.291,124.291,124.1537,124.1733,6981.0
2023-08-30 13:15:00,126.51,126.68,126.49,126.61,5142.0,124.1341,124.3009,124.1144,124.2322,5142.0
2023-08-30 13:20:00,126.64,126.7,126.58,126.64,7246.0,124.2616,124.3205,124.2027,124.2616,7246.0
2023-08-30 13:25:00,126.61,126.75,126.59,126.68,7918.0,124.2322,124.3695,124.2125,124.3009,7918.0
2023-08-30 13:30:00,126.75,126.9,126.74,126.88,5276.0,124.3695,124.5167,124.3597,124.4971,5276.0
2023-08-30 13:35:00,126.87,127.08,126.86,126.95,8753.0,124.4873,124.6933,124.4775,124.5658,8753.0
2023-08-30 13:40:00,126.95,126.95,126.85,126.94,16253.0,124.5658,124.5658,124.4677,124.556,16253.0
2023-08-30 13:45:00,126.94,126.97,126.84,126.92,8130.0,124.556,124.5854,124.4579,124.5364,8130.0
2023-08-30 13:50:00,126.9,126.98,126.88,126.91,8076.0,124.5167,124.5952,124.4971,124.5265,8076.0
2023-08-30 13:55:00,126.92,127.16,126.92,127.15,7727.0,124.5364,124.7718,124.5364,124.762,7727.0
2023-08-30 14:00:00,127.16,127.17,126.88,126.97,33432.0,124.7718,124.7817,124.4971,124.5854,33432.0
2023-08-30 14:05:00,126.97,126.99,126.87,126.96,16849.0,124.5854,124.605,124.4873,124.5756,16849.0
2023-08-30 14:10:00,126.97,127.09,126.91,127.09,6172.0,124.5854,124.7032,124.5265,124.7032,6172.0
2023-08-30 14:15:00,127.08,127.11,126.98,127.03,8476.0,124.6933,124.7228,124.5952,124.6443,8476.0
2023-08-30 14:20:00,127.03,127.04,126.97,127.0,4777.0,124.6443,124.6541,124.5854,124.6148,4777.0
2023-08-30 14:25:00,127.0,127.11,126.9,127.06,12079.0,124.6148,124.7228,124.5167,124.6737,12079.0
2023-08-30 14:30:00,127.03,127.16,126.98,127.07,14304.0,124.6443,124.7718,124.5952,124.6835,14304.0
2023-08-30 14:35:00,127.02,127.03,126.96,126.97,8758.0,124.6345,124.6443,124.5756,124.5854,8758.0
2023-08-30 14:40:00,126.96,127.12,126.96,127.1,9170.0,124.5756,124.7326,124.5756,124.713,9170.0
2023-08-30 14:45:00,127.1,127.3,127.1,127.17,11705.0,124.713,124.9092,124.713,124.7817,11705.0
2023-08-30 14:50:00,127.19,127.27,127.1,127.21,58791.0,124.8013,124.8798,124.713,124.8209,58791.0
2023-08-30 14:55:00,127.19,127.3,127.15,127.17,10238.0,124.8013,124.9092,124.762,124.7817,10238.0
2023-08-30 15:00:00,127.19,127.29,127.13,127.19,19716.0,124.8013,124.8994,124.7424,124.8013,19716.0
2023-08-30 15:05:00,127.17,127.37,127.15,127.37,12021.0,124.7817,124.9779,124.762,124.9779,12021.0
2023-08-30 15:10:00,127.39,127.43,127.32,127.4,9146.0,124.9975,125.0368,124.9288,125.0073,9146.0
2023-08-30 15:15:00,127.37,127.5,127.32,127.44,9240.0,124.9779,125.1055,124.9288,125.0466,9240.0
2023-08-30 15:20:00,127.45,127.47,127.35,127.44,10674.0,125.0564,125.076,124.9583,125.0466,10674.0
2023-08-30 15:25:00,127.43,127.52,127.33,127.45,29393.0,125.0368,125.1251,124.9387,125.0564,29393.0
2023-08-30 15:30:00,127.45,127.46,127.29,127.33,23413.0,125.0564,125.0662,124.8994,124.9387,23413.0
2023-08-30 15:35:00,127.3,127.48,127.26,127.45,22481.0,124.9092,125.0858,124.87,125.0564,22481.0
2023-08-30 15:40:00,127.44,127.49,127.38,127.45,35206.0,125.0466,125.0956,124.9877,125.0564,35206.0
2023-08-30 15:45:00,127.46,127.48,127.31,127.44,19963.0,125.0662,125.0858,124.919,125.0466,19963.0
2023-08-30 15:50:00,127.44,127.44,127.0,127.09,63718.0,125.0466,125.0466,124.6148,124.7032,63718.0
2023-08-30 15:55:00,127.1,127.36,127.09,127.15,179044.0,124.713,124.9681,124.7032,124.762,179044.0
2023-08-31 09:30:00,127.03,127.14,126.64,126.98,19701.0,124.6443,124.7522,124.2616,124.5952,19701.0
2023-08-31 09:35:00,126.89,127.54,126.88,127.4,8210.0,124.5069,125.1447,124.4971,125.0073,8210.0
2023-08-31 09:40:00,127.4,127.55,127.08,127.11,10424.0,125.0073,125.1545,124.6933,124.7228,10424.0
2023-08-31 09:45:00,127.22,127.26,126.93,127.22,8801.0,124.8307,124.87,124.5462,124.8307,8801.0
2023-08-31 09:50:00,127.23,127.68,127.19,127.67,13958.0,124.8405,125.2821,124.8013,125.2723,13958.0
2023-08-31 09:55:00,127.61,127.68,127.41,127.56,15045.0,125.2134,125.2821,125.0171,125.1643,15045.0
2023-08-31 10:00:00,127.56,127.61,127.28,127.35,5389.0,125.1643,125.2134,124.8896,124.9583,5389.0
2023-08-31 10:05:00,127.37,127.37,127.21,127.21,9886.0,124.9779,124.9779,124.8209,124.8209,9886.0
2023-08-31 10:10:00,127.18,127.29,127.17,127.21,11818.0,124.7915,124.8994,124.7817,124.8209,11818.0
2023-08-31 10:15:00,127.25,127.49,127.09,127.38,12547.0,124.8602,125.0956,124.7032,124.9877,12547.0
2023-08-31 10:20:00,127.34,127.49,127.32,127.43,11846.0,124.9485,125.0956,124.9288,125.0368,11846.0
2023-08-31 10:25:00,127.46,127.5,127.38,127.44,7136.0,125.0662,125.1055,124.9877,125.0466,7136.0
2023-08-31 10:30:00,127.39,127.6,127.37,127.38,8658.0,124.9975,125.2036,124.9779,124.9877,8658.0
2023-08-31 10:35:00,127.38,127.51,127.35,127.48,16758.0,124.9877,125.1153,124.9583,125.0858,16758.0
2023-08-31 10:40:00,127.48,127.62,127.42,127.58,5047.0,125.0858,125.2232,125.027,125.184,5047.0
2023-08-31 10:45:00,127.58,127.68,127.49,127.67,5983.0,125.184,125.2821,125.0956,125.2723,5983.0
2023-08-31 10:50:00,127.67,127.73,127.61,127.71,5869.0,125.2723,125.3311,125.2134,125.3115,5869.0
2023-08-31 10:55:00,127.69,127.74,127.5,127.56,9603.0,125.2919,125.341,125.1055,125.1643,9603.0
2023-08-31 11:00:00,127.61,127.61,127.34,127.34,2413.0,125.2134,125.2134,124.9485,124.9485,2413.0
2023-08-31 11:05:00,127.25,127.51,127.25,127.36,10965.0,124.8602,125.1153,124.8602,124.9681,10965.0
2023-08-31 11:10:00,127.35,127.35,127.21,127.32,12216.0,124.9583,124.9583,124.8209,124.9288,12216.0
2023-08-31 11:15:00,127.32,127.49,127.29,127.46,6188.0,124.9288,125.0956,124.8994,125.0662,6188.0
2023-08-31 11:20:00,127.44,127.44,127.2,127.31,6671.0,125.0466,125.0466,124.8111,124.919,6671.0
2023-08-31 11:25:00,127.28,127.47,127.27,127.4,3933.0,124.8896,125.076,124.8798,125.0073,3933.0
2023-08-31 11:30:00,127.35,127.39,127.15,127.16,3339.0,124.9583,124.9975,124.762,124.7718,3339.0
2023-08-31 11:35:00,127.2,127.29,127.14,127.26,3949.0,124.8111,124.8994,124.7522,124.87,3949.0
2023-08-31 11:40:00,127.26,127.43,127.22,127.24,7328.0,124.87,125.0368,124.8307,124.8503,7328.0
2023-08-31 11:45:00,127.24,127.24,127.07,127.09,1848.0,124.8503,124.8503,124.6835,124.7032,1848.0
2023-08-31 11:50:00,127.09,127.28,127.03,127.2,4901.0,124.7032,124.8896,124.6443,124.8111,4901.0
2023-08-31 11:55:00,127.25,127.44,127.2,127.41,25760.0,124.8602,125.0466,124.8111,125.0171,25760.0
2023-08-31 12:00:00,127.41,127.46,127.18,127.22,5787.0,125.0171,125.0662,124.7915,124.8307,5787.0
2023-08-31 12:05:00,127.19,127.29,127.13,127.15,3858.0,124.8013,124.8994,124.7424,124.762,3858.0
2023-08-31 12:10:00,127.15,127.15,126.98,127.05,1645.0,124.762,124.762,124.5952,124.6639,1645.0
2023-08-31 12:15:00,126.99,127.05,126.77,126.9,3344.0,124.605,124.6639,124.3892,124.5167,3344.0
2023-08-31 12:20:00,126.9,126.97,126.8,126.95,8709.0,124.5167,124.5854,124.4186,124.5658,8709.0
2023-08-31 12:25:00,126.94,127.07,126.94,127.06,4399.0,124.556,124.6835,124.556,124.6737,4399.0
2023-08-31 12:30:00,127.08,127.27,127.04,127.19,6753.0,124.6933,124.8798,124.6541,124.8013,6753.0
2023-08-31 12:35:00,127.19,127.24,127.17,127.17,3043.0,124.8013,124.8503,124.7817,124.7817,3043.0
2023-08-31 12:40:00,127.05,127.15,127.04,127.12,6245.0,124.6639,124.762,124.6541,124.7326,6245.0
2023-08-31 12:45:00,127.12,127.12,126.78,126.8,3778.0,124.7326,124.7326,124.399,124.4186,3778.0
2023-08-31 12:50:00,126.83,126.88,126.73,126.88,5478.0,124.448,124.4971,124.3499,124.4971,5478.0
2023-08-31 12:55:00,126.89,126.95,126.78,126.88,9353.0,124.5069,124.5658,124.399,124.4971,9353.0
2023-08-31 13:00:00,126.8,126.8,126.65,126.77,1019.0,124.4186,124.4186,124.2714,124.3892,1019.0
2023-08-31 13:05:00,126.73,127.11,126.73,127.11,7374.0,124.3499,124.7228,124.3499,124.7228,7374.0
2023-08-31 13:10:00,127.14,127.17,127.08,127.16,953.0,124.7522,124.7817,124.6933,124.7718,953.0
2023-08-31 13:15:00,127.2,127.29,127.17,127.29,2676.0,124.8111,124.8994,124.7817,124.8994,2676.0
2023-08-31 13:20:00,127.29,127.33,127.25,127.33,1699.0,124.8994,124.9387,124.8602,124.9387,1699.0
2023-08-31 13:25:00,127.31,127.34,127.24,127.3,3111.0,124.919,124.9485,124.8503,124.9092,3111.0
2023-08-31 13:30:00,127.28,127.33,127.16,127.23,3506.0,124.8896,124.9387,124.7718,124.8405,3506.0
2023-08-31 13:35:00,127.2,127.25,127.12,127.24,5244.0,124.8111,124.8602,124.7326,124.8503,5244.0
2023-08-31 13:40:00,127.23,127.24,127.19,127.19,672.0,124.8405,124.8503,124.8013,124.8013,672.0
2023-08-31 13:45:00,127.11,127.2,127.06,127.11,2340.0,124.7228,124.8111,124.6737,124.7228,2340.0
2023-08-31 13:50:00,127.11,127.24,127.1,127.23,3237.0,124.7228,124.8503,124.713,124.8405,3237.0
2023-08-31 13:55:00,127.27,127.37,127.25,127.34,5554.0,124.8798,124.9779,124.8602,124.9485,5554.0
2023-08-31 14:00:00,127.34,127.38,127.14,127.18,5409.0,124.9485,124.9877,124.7522,124.7915,5409.0
2023-08-31 14:05:00,127.17,127.33,127.17,127.32,7520.0,124.7817,124.9387,124.7817,124.9288,7520.0
2023-08-31 14:10:00,127.3,127.3,127.23,127.26,2261.0,124.9092,124.9092,124.8405,124.87,2261.0
2023-08-31 14:15:00,127.27,127.27,127.21,127.25,3160.0,124.8798,124.8798,124.8209,124.8602,3160.0
2023-08-31 14:20:00,127.2,127.21,127.08,127.13,1427.0,124.8111,124.8209,124.6933,124.7424,1427.0
2023-08-31 14:25:00,127.08,127.22,127.08,127.11,7242.0,124.6933,124.8307,124.6933,124.7228,7242.0
2023-08-31 14:30:00,127.11,127.13,127.02,127.13,5228.0,124.7228,124.7424,124.6345,124.7424,5228.0
2023-08-31 14:35:00,127.11,127.11,126.99,126.99,6400.0,124.7228,124.7228,124.605,124.605,6400.0
2023-08-31 14:40:00,126.96,127.0,126.9,127.0,7874.0,124.5756,124.6148,124.5167,124.6148,7874.0
2023-08-31 14:45:00,126.99,127.0,126.67,126.69,2836.0,124.605,124.6148,124.291,124.3107,2836.0
2023-08-31 14:50:00,126.64,126.67,126.53,126.62,4948.0,124.2616,124.291,124.1537,124.242,4948.0
2023-08-31 14:55:00,126.57,126.7,126.49,126.67,5911.0,124.1929,124.3205,124.1144,124.291,5911.0
2023-08-31 15:00:00,126.66,126.71,126.61,126.65,4958.0,124.2812,124.3303,124.2322,124.2714,4958.0
2023-08-31 15:05:00,126.68,126.89,126.67,126.89,8259.0,124.3009,124.5069,124.291,124.5069,8259.0
2023-08-31 15:10:00,126.89,126.96,126.81,126.93,7332.0,124.5069,124.5756,124.4284,124.5462,7332.0
2023-08-31 15:15:00,126.93,126.93,126.75,126.79,8067.0,124.5462,124.5462,124.3695,124.4088,8067.0
2023-08-31 15:20:00,126.82,126.88,126.74,126.84,9258.0,124.4382,124.4971,124.3597,124.4579,9258.0
2023-08-31 15:25:00,126.82,126.89,126.81,126.87,4117.0,124.4382,124.5069,124.4284,124.4873,4117.0
2023-08-31 15:30:00,126.88,126.9,126.74,126.79,14048.0,124.4971,124.5167,124.3597,124.4088,14048.0
2023-08-31 15:35:00,126.75,126.75,126.54,126.73,7758.0,124.3695,124.3695,124.1635,124.3499,7758.0
2023-08-31 15:40:00,126.76,126.99,126.71,126.95,15693.0,124.3794,124.605,124.3303,124.5658,15693.0
2023-08-31 15:45:00,126.99,127.03,126.87,126.87,20864.0,124.605,124.6443,124.4873,124.4873,20864.0
2023-08-31 15:50:00,126.87,127.06,126.83,126.88,38478.0,124.4873,124.6737,124.448,124.4971,38478.0
2023-08-31 15:55:00,126.84,126.89,126.6,126.65,87143.0,124.4579,124.5069,124.2224,124.2714,87143.0
2023-09-01 09:30:00,128.3,128.64,127.9,128.53,29443.0,125.8904,126.224,125.4979,126.1161,29443.0
2023-09-01 09:35:00,128.34,128.52,127.98,127.98,1722.0,125.9297,126.1063,125.5764,125.5764,1722.0
2023-09-01 09:40:00,127.98,127.98,127.46,127.46,1736.0,125.5764,125.5764,125.0662,125.0662,1736.0
2023-09-01 09:45:00,127.43,127.43,127.14,127.16,1676.0,125.0368,125.0368,124.7522,124.7718,1676.0
2023-09-01 09:50:00,127.28,127.5,127.25,127.5,2701.0,124.8896,125.1055,124.8602,125.1055,2701.0
2023-09-01 09:55:00,127.56,127.78,127.56,127.73,1371.0,125.1643,125.3802,125.1643,125.3311,1371.0
2023-09-01 10:00:00,127.85,128.56,127.66,128.56,10159.0,125.4489,126.1456,125.2625,126.1456,10159.0
2023-09-01 10:05:00,128.59,128.66,128.45,128.66,6744.0,126.175,126.2437,126.0376,126.2437,6744.0
2023-09-01 10:10:00,128.65,128.79,128.63,128.68,8200.0,126.2339,126.3712,126.2142,126.2633,8200.0
2023-09-01 10:15:00,128.63,128.75,128.35,128.4,8174.0,126.2142,126.332,125.9395,125.9886,8174.0
2023-09-01 10:20:00,128.36,128.41,128.19,128.24,4867.0,125.9493,125.9984,125.7825,125.8316,4867.0
2023-09-01 10:25:00,128.28,128.59,128.28,128.55,4521.0,125.8708,126.175,125.8708,126.1357,4521.0
2023-09-01 10:30:00,128.61,128.74,128.51,128.66,6521.0,126.1946,126.3222,126.0965,126.2437,6521.0
2023-09-01 10:35:00,128.65,128.73,128.46,128.46,3547.0,126.2339,126.3124,126.0474,126.0474,3547.0
2023-09-01 10:40:00,128.5,128.54,128.45,128.54,1527.0,126.0867,126.1259,126.0376,126.1259,1527.0
2023-09-01 10:45:00,128.5,128.5,128.27,128.28,3309.0,126.0867,126.0867,125.861,125.8708,3309.0
2023-09-01 10:50:00,128.27,128.42,128.27,128.38,5322.0,125.861,126.0082,125.861,125.9689,5322.0
2023-09-01 10:55:00,128.38,128.49,128.34,128.42,8998.0,125.9689,126.0769,125.9297,126.0082,8998.0
2023-09-01 11:00:00,128.42,128.42,128.25,128.37,3083.0,126.0082,126.0082,125.8414,125.9591,3083.0
2023-09-01 11:05:00,128.36,128.56,128.29,128.56,7737.0,125.9493,126.1456,125.8806,126.1456,7737.0
2023-09-01 11:10:00,128.55,128.67,128.44,128.56,5026.0,126.1357,126.2535,126.0278,126.1456,5026.0
2023-09-01 11:15:00,128.62,128.65,128.55,128.65,3293.0,126.2044,126.2339,126.1357,126.2339,3293.0
2023-09-01 11:20:00,128.75,128.79,128.67,128.79,7581.0,126.332,126.3712,126.2535,126.3712,7581.0
2023-09-01 11:25:00,128.79,129.09,128.77,129.08,28031.0,126.3712,126.6656,126.3516,126.6558,28031.0
2023-09-01 11:30:00,129.09,129.11,128.9,129.07,30427.0,126.6656,126.6852,126.4792,126.646,30427.0
2023-09-01 11:35:00,129.12,129.12,128.93,129.01,13193.0,126.695,126.695,126.5086,126.5871,13193.0
2023-09-01 11:40:00,129.03,129.28,128.98,129.26,13465.0,126.6067,126.852,126.5577,126.8324,13465.0
2023-09-01 11:45:00,129.31,129.32,129.14,129.2,25453.0,126.8815,126.8913,126.7147,126.7735,25453.0
2023-09-01 11:50:00,129.21,129.45,129.06,129.45,50523.0,126.7833,127.0188,126.6362,127.0188,50523.0
2023-09-01 11:55:00,129.46,129.48,129.0,129.16,32125.0,127.0286,127.0483,126.5773,126.7343,32125.0
2023-09-01 12:00:00,129.14,129.16,128.74,128.84,24452.0,126.7147,126.7343,126.3222,126.4203,24452.0
2023-09-01 12:05:00,128.88,128.96,128.75,128.96,16557.0,126.4595,126.538,126.332,126.538,16557.0
2023-09-01 12:10:00,129.01,129.43,128.99,129.43,17064.0,126.5871,126.9992,126.5675,126.9992,17064.0
2023-09-01 12:15:00,129.44,129.47,129.27,129.27,22037.0,127.009,127.0385,126.8422,126.8422,22037.0
2023-09-01 12:20:00,129.27,129.31,129.08,129.31,6410.0,126.8422,126.8815,126.6558,126.8815,6410.0
2023-09-01 12:25:00,129.31,129.48,129.31,129.43,8572.0,126.8815,127.0483,126.8815,126.9992,8572.0
2023-09-01 12:30:00,129.48,129.55,129.43,129.43,6813.0,127.0483,127.117,126.9992,126.9992,6813.0
2023-09-01 12:35:00,129.46,129.47,129.22,129.25,10644.0,127.0286,127.0385,126.7932,126.8226,10644.0
2023-09-01 12:40:00,129.25,129.29,129.14,129.24,9778.0,126.8226,126.8618,126.7147,126.8128,9778.0
2023-09-01 12:45:00,129.28,129.51,129.25,129.49,6360.0,126.852,127.0777,126.8226,127.0581,6360.0
2023-09-01 12:50:00,129.53,129.57,129.51,129.56,5357.0,127.0973,127.1366,127.0777,127.1268,5357.0
2023-09-01 12:55:00,129.56,129.62,129.54,129.56,7743.0,127.1268,127.1856,127.1071,127.1268,7743.0
2023-09-01 13:00:00,129.57,129.58,129.42,129.5,8655.0,127.1366,127.1464,126.9894,127.0679,8655.0
2023-09-01 13:05:00,129.5,129.53,129.37,129.41,9013.0,127.0679,127.0973,126.9403,126.9796,9013.0
2023-09-01 13:10:00,129.44,129.54,129.38,129.54,4238.0,127.009,127.1071,126.9501,127.1071,4238.0
2023-09-01 13:15:00,129.52,129.61,129.49,129.54,7674.0,127.0875,127.1758,127.0581,127.1071,7674.0
2023-09-01 13:20:00,129.53,129.7,129.53,129.63,8881.0,127.0973,127.2641,127.0973,127.1955,8881.0
2023-09-01 13:25:00,129.57,129.57,129.47,129.56,5235.0,127.1366,127.1366,127.0385,127.1268,5235.0
2023-09-01 13:30:00,129.53,129.56,129.34,129.34,6877.0,127.0973,127.1268,126.9109,126.9109,6877.0
2023-09-01 13:35:00,129.34,129.39,129.3,129.36,9148.0,126.9109,126.96,126.8717,126.9305,9148.0
2023-09-01 13:40:00,129.38,129.39,129.27,129.39,6909.0,126.9501,126.96,126.8422,126.96,6909.0
2023-09-01 13:45:00,129.4,129.5,129.39,129.39,11694.0,126.9698,127.0679,126.96,126.96,11694.0
2023-09-01 13:50:00,129.39,129.4,129.25,129.38,4175.0,126.96,126.9698,126.8226,126.9501,4175.0
2023-09-01 13:55:00,129.38,129.46,129.35,129.45,7659.0,126.9501,127.0286,126.9207,127.0188,7659.0
2023-09-01 14:00:00,129.45,129.61,129.39,129.56,15430.0,127.0188,127.1758,126.96,127.1268,15430.0
2023-09-01 14:05:00,129.53,129.55,129.45,129.51,9850.0,127.0973,127.117,127.0188,127.0777,9850.0
2023-09-01 14:10:00,129.51,129.51,129.43,129.48,5203.0,127.0777,127.0777,126.9992,127.0483,5203.0
2023-09-01 14:15:00,129.48,129.49,129.4,129.4,6852.0,127.0483,127.0581,126.9698,126.9698,6852.0
2023-09-01 14:20:00,129.4,129.43,129.28,129.34,6340.0,126.9698,126.9992,126.852,126.9109,6340.0
2023-09-01 14:25:00,129.3,129.3,129.19,129.3,5002.0,126.8717,126.8717,126.7637,126.8717,5002.0
2023-09-01 14:30:00,129.3,129.3,129.2,129.21,4610.0,126.8717,126.8717,126.7735,126.7833,4610.0
2023-09-01 14:35:00,129.19,129.2,128.99,129.15,15565.0,126.7637,126.7735,126.5675,126.7245,15565.0
2023-09-01 14:40:00,129.18,129.19,129.11,129.11,4560.0,126.7539,126.7637,126.6852,126.6852,4560.0
2023-09-01 14:45:00,129.06,129.17,129.06,129.15,5947.0,126.6362,126.7441,126.6362,126.7245,5947.0
2023-09-01 14:50:00,129.16,129.24,129.16,129.22,5301.0,126.7343,126.8128,126.7343,126.7932,5301.0
2023-09-01 14:55:00,129.22,129.22,129.12,129.16,5662.0,126.7932,126.7932,126.695,126.7343,5662.0
2023-09-01 15:00:00,129.17,129.2,129.15,129.18,4787.0,126.7441,126.7735,126.7245,126.7539,4787.0
2023-09-01 15:05:00,129.17,129.33,129.15,129.3,9537.0,126.7441,126.9011,126.7245,126.8717,9537.0
2023-09-01 15:10:00,129.27,129.33,129.2,129.2,6880.0,126.8422,126.9011,126.7735,126.7735,6880.0
2023-09-01 15:15:00,129.19,129.3,129.19,129.26,10389.0,126.7637,126.8717,126.7637,126.8324,10389.0
2023-09-01 15:20:00,129.27,129.31,129.19,129.3,6714.0,126.8422,126.8815,126.7637,126.8717,6714.0
2023-09-01 15:25:00,129.32,129.51,129.3,129.45,9309.0,126.8913,127.0777,126.8717,127.0188,9309.0
2023-09-01 15:30:00,129.44,129.59,129.41,129.52,22028.0,127.009,127.1562,126.9796,127.0875,22028.0
2023-09-01 15:35:00,129.52,129.53,129.46,129.53,30315.0,127.0875,127.0973,127.0286,127.0973,30315.0
2023-09-01 15:40:00,129.53,129.54,129.43,129.48,34590.0,127.0973,127.1071,126.9992,127.0483,34590.0
2023-09-01 15:45:00,129.48,129.53,129.22,129.35,24918.0,127.0483,127.0973,126.7932,126.9207,24918.0
2023-09-01 15:50:00,129.33,129.33,129.07,129.27,50108.0,126.9011,126.9011,126.646,126.8422,50108.0
2023-09-01 15:55:00,129.29,129.5,129.22,129.31,145310.0,126.8618,127.0679,126.7932,126.8815,145310.0
2023-09-05 09:30:00,128.58,128.58,127.52,128.02,19570.0,126.1652,126.1652,125.1251,125.6157,19570.0
2023-09-05 09:35:00,128.42,128.42,127.34,127.34,21062.0,126.0082,126.0082,124.9485,124.9485,21062.0
2023-09-05 09:40:00,127.5,127.84,127.19,127.83,12951.0,125.1055,125.4391,124.8013,125.4293,12951.0
2023-09-05 09:45:00,127.68,127.96,127.6,127.77,4748.0,125.2821,125.5568,125.2036,125.3704,4748.0
2023-09-05 09:50:00,127.82,128.0,127.71,127.82,2732.0,125.4194,125.5961,125.3115,125.4194,2732.0
2023-09-05 09:55:00,127.98,128.22,127.94,128.2,3623.0,125.5764,125.8119,125.5372,125.7923,3623.0
2023-09-05 10:00:00,128.18,128.25,127.98,128.12,2597.0,125.7727,125.8414,125.5764,125.7138,2597.0
2023-09-05 10:05:00,128.15,128.19,128.03,128.13,3907.0,125.7433,125.7825,125.6255,125.7236,3907.0
2023-09-05 10:10:00,128.09,128.28,128.03,128.03,5038.0,125.6844,125.8708,125.6255,125.6255,5038.0
2023-09-05 10:15:00,128.05,128.05,127.8,127.9,2536.0,125.6451,125.6451,125.3998,125.4979,2536.0
2023-09-05 10:20:00,127.91,128.0,127.91,128.0,3101.0,125.5078,125.5961,125.5078,125.5961,3101.0
2023-09-05 10:25:00,128.0,128.37,127.94,128.28,10523.0,125.5961,125.9591,125.5372,125.8708,10523.0
2023-09-05 10:30:00,128.34,128.43,127.9,128.04,11659.0,125.9297,126.018,125.4979,125.6353,11659.0
2023-09-05 10:35:00,128.01,128.09,127.85,128.05,4443.0,125.6059,125.6844,125.4489,125.6451,4443.0
2023-09-05 10:40:00,128.07,128.08,127.61,127.61,5331.0,125.6648,125.6746,125.2134,125.2134,5331.0
2023-09-05 10:45:00,127.66,127.95,127.6,127.95,4798.0,125.2625,125.547,125.2036,125.547,4798.0
2023-09-05 10:50:00,127.93,128.03,127.87,127.88,6282.0,125.5274,125.6255,125.4685,125.4783,6282.0
2023-09-05 10:55:00,127.76,128.02,127.75,128.01,2100.0,125.3606,125.6157,125.3508,125.6059,2100.0
2023-09-05 11:00:00,128.01,128.08,127.9,128.08,2862.0,125.6059,125.6746,125.4979,125.6746,2862.0
2023-09-05 11:05:00,128.09,128.19,128.05,128.09,5808.0,125.6844,125.7825,125.6451,125.6844,5808.0
2023-09-05 11:10:00,128.12,128.12,128.04,128.04,803.0,125.7138,125.7138,125.6353,125.6353,803.0
2023-09-05 11:15:00,128.1,128.16,128.05,128.06,3517.0,125.6942,125.7531,125.6451,125.6549,3517.0
2023-09-05 11:20:00,128.12,128.13,127.95,127.96,1481.0,125.7138,125.7236,125.547,125.5568,1481.0
2023-09-05 11:25:00,127.9,127.9,127.77,127.82,3377.0,125.4979,125.4979,125.3704,125.4194,3377.0
2023-09-05 11:30:00,127.86,127.93,127.77,127.87,2889.0,125.4587,125.5274,125.3704,125.4685,2889.0
2023-09-05 11:35:00,127.78,127.78,127.59,127.6,3386.0,125.3802,125.3802,125.1938,125.2036,3386.0
2023-09-05 11:40:00,127.54,127.6,127.48,127.52,1900.0,125.1447,125.2036,125.0858,125.1251,1900.0
2023-09-05 11:45:00,127.49,127.66,127.48,127.63,5071.0,125.0956,125.2625,125.0858,125.233,5071.0
2023-09-05 11:50:00,127.64,127.64,127.44,127.46,4320.0,125.2428,125.2428,125.0466,125.0662,4320.0
2023-09-05 11:55:00,127.42,127.49,127.37,127.44,3412.0,125.027,125.0956,124.9779,125.0466,3412.0
2023-09-05 12:00:00,127.5,127.57,127.49,127.52,1816.0,125.1055,125.1741,125.0956,125.1251,1816.0
2023-09-05 12:05:00,127.53,127.54,127.45,127.45,1864.0,125.1349,125.1447,125.0564,125.0564,1864.0
2023-09-05 12:10:00,127.44,127.48,127.38,127.43,3977.0,125.0466,125.0858,124.9877,125.0368,3977.0
2023-09-05 12:15:00,127.46,127.53,127.43,127.53,4084.0,125.0662,125.1349,125.0368,125.1349,4084.0
2023-09-05 12:20:00,127.51,127.58,127.5,127.57,2851.0,125.1153,125.184,125.1055,125.1741,2851.0
2023-09-05 12:25:00,127.53,127.55,127.45,127.48,2022.0,125.1349,125.1545,125.0564,125.0858,2022.0
2023-09-05 12:30:00,127.47,127.5,127.4,127.43,4563.0,125.076,125.1055,125.0073,125.0368,4563.0
2023-09-05 12:35:00,127.4,127.41,127.31,127.35,2574.0,125.0073,125.0171,124.919,124.9583,2574.0
2023-09-05 12:40:00,127.39,127.39,127.33,127.33,2293.0,124.9975,124.9975,124.9387,124.9387,2293.0
2023-09-05 12:45:00,127.36,127.58,127.36,127.5,5937.0,124.9681,125.184,124.9681,125.1055,5937.0
2023-09-05 12:50:00,127.48,127.72,127.47,127.66,6728.0,125.0858,125.3213,125.076,125.2625,6728.0
2023-09-05 12:55:00,127.62,127.64,127.48,127.48,1178.0,125.2232,125.2428,125.0858,125.0858,1178.0
2023-09-05 13:00:00,127.42,127.42,127.3,127.33,3408.0,125.027,125.027,124.9092,124.9387,3408.0
2023-09-05 13:05:00,127.34,127.34,127.19,127.23,4002.0,124.9485,124.9485,124.8013,124.8405,4002.0
2023-09-05 13:10:00,127.21,127.32,127.21,127.3,2954.0,124.8209,124.9288,124.8209,124.9092,2954.0
2023-09-05 13:15:00,127.29,127.29,127.22,127.27,5152.0,124.8994,124.8994,124.8307,124.8798,5152.0
2023-09-05 13:20:00,127.27,127.27,127.22,127.23,6315.0,124.8798,124.8798,124.8307,124.8405,6315.0
2023-09-05 13:25:00,127.23,127.38,127.22,127.38,7164.0,124.8405,124.9877,124.8307,124.9877,7164.0
2023-09-05 13:30:00,127.37,127.56,127.37,127.5,9258.0,124.9779,125.1643,124.9779,125.1055,9258.0
2023-09-05 13:35:00,127.48,127.54,127.48,127.54,1200.0,125.0858,125.1447,125.0858,125.1447,1200.0
2023-09-05 13:40:00,127.54,127.58,127.43,127.43,2454.0,125.1447,125.184,125.0368,125.0368,2454.0
2023-09-05 13:45:00,127.43,127.53,127.42,127.52,4292.0,125.0368,125.1349,125.027,125.1251,4292.0
2023-09-05 13:50:00,127.52,127.64,127.48,127.64,6137.0,125.1251,125.2428,125.0858,125.2428,6137.0
2023-09-05 13:55:00,127.59,127.74,127.59,127.61,6807.0,125.1938,125.341,125.1938,125.2134,6807.0
2023-09-05 14:00:00,127.61,127.65,127.47,127.51,7022.0,125.2134,125.2526,125.076,125.1153,7022.0
2023-09-05 14:05:00,127.42,127.42,127.34,127.35,1800.0,125.027,125.027,124.9485,124.9583,1800.0
2023-09-05 14:10:00,127.28,127.34,127.2,127.29,5539.0,124.8896,124.9485,124.8111,124.8994,5539.0
2023-09-05 14:15:00,127.29,127.46,127.28,127.37,3366.0,124.8994,125.0662,124.8896,124.9779,3366.0
2023-09-05 14:20:00,127.35,127.35,127.21,127.31,5001.0,124.9583,124.9583,124.8209,124.919,5001.0
2023-09-05 14:25:00,127.3,127.35,127.26,127.35,5307.0,124.9092,124.9583,124.87,124.9583,5307.0
2023-09-05 14:30:00,127.35,127.42,127.3,127.37,4603.0,124.9583,125.027,124.9092,124.9779,4603.0
2023-09-05 14:35:00,127.35,127.38,127.32,127.35,2366.0,124.9583,124.9877,124.9288,124.9583,2366.0
2023-09-05 14:40:00,127.33,127.36,127.3,127.3,2400.0,124.9387,124.9681,124.9092,124.9092,2400.0
2023-09-05 14:45:00,127.34,127.37,127.26,127.37,7917.0,124.9485,124.9779,124.87,124.9779,7917.0
2023-09-05 14:50:00,127.38,127.38,127.33,127.38,2715.0,124.9877,124.9877,124.9387,124.9877,2715.0
2023-09-05 14:55:00,127.39,127.41,127.31,127.38,3820.0,124.9975,125.0171,124.919,124.9877,3820.0
2023-09-05 15:00:00,127.38,127.49,127.36,127.47,7811.0,124.9877,125.0956,124.9681,125.076,7811.0
2023-09-05 15:05:00,127.45,127.48,127.37,127.44,6000.0,125.0564,125.0858,124.9779,125.0466,6000.0
2023-09-05 15:10:00,127.45,127.45,127.3,127.36,11136.0,125.0564,125.0564,124.9092,124.9681,11136.0
2023-09-05 15:15:00,127.36,127.36,127.18,127.22,10833.0,124.9681,124.9681,124.7915,124.8307,10833.0
2023-09-05 15:20:00,127.21,127.36,127.2,127.36,4877.0,124.8209,124.9681,124.8111,124.9681,4877.0
2023-09-05 15:25:00,127.36,127.37,127.2,127.22,6086.0,124.9681,124.9779,124.8111,124.8307,6086.0
2023-09-05 15:30:00,127.22,127.24,127.06,127.06,13005.0,124.8307,124.8503,124.6737,124.6737,13005.0
2023-09-05 15:35:00,127.08,127.11,126.94,127.01,9683.0,124.6933,124.7228,124.556,124.6247,9683.0
2023-09-05 15:40:00,127.01,127.01,126.87,126.92,16675.0,124.6247,124.6247,124.4873,124.5364,16675.0
2023-09-05 15:45:00,126.91,126.91,126.8,126.84,16472.0,124.5265,124.5265,124.4186,124.4579,16472.0
2023-09-05 15:50:00,126.83,126.83,126.6,126.61,39252.0,124.448,124.448,124.2224,124.2322,39252.0
2023-09-05 15:55:00,126.59,126.67,126.41,126.48,131197.0,124.2125,124.291,124.0359,124.1046,131197.0
2023-09-06 09:30:00,126.2,126.71,125.97,126.6,11059.0,123.8299,124.3303,123.6042,124.2224,11059.0
2023-09-06 09:35:00,126.59,126.63,126.59,126.63,702.0,124.2125,124.2518,124.2125,124.2518,702.0
2023-09-06 09:40:00,126.64,126.98,126.63,126.88,2509.0,124.2616,124.5952,124.2518,124.4971,2509.0
2023-09-06 09:45:00,126.95,127.21,126.95,127.15,3925.0,124.5658,124.8209,124.5658,124.762,3925.0
2023-09-06 09:50:00,127.11,127.28,127.03,127.16,3900.0,124.7228,124.8896,124.6443,124.7718,3900.0
2023-09-06 09:55:00,127.25,127.34,127.17,127.17,2126.0,124.8602,124.9485,124.7817,124.7817,2126.0
2023-09-06 10:00:00,126.95,127.11,126.64,127.11,5883.0,124.5658,124.7228,124.2616,124.7228,5883.0
2023-09-06 10:05:00,127.08,127.45,127.08,127.3,2641.0,124.6933,125.0564,124.6933,124.9092,2641.0
2023-09-06 10:10:00,127.22,127.4,127.22,127.37,3837.0,124.8307,125.0073,124.8307,124.9779,3837.0
2023-09-06 10:15:00,127.42,127.71,127.31,127.71,3943.0,125.027,125.3115,124.919,125.3115,3943.0
2023-09-06 10:20:00,127.75,127.76,127.48,127.57,13366.0,125.3508,125.3606,125.0858,125.1741,13366.0
2023-09-06 10:25:00,127.56,127.64,127.26,127.26,18305.0,125.1643,125.2428,124.87,124.87,18305.0
2023-09-06 10:30:00,127.29,127.31,127.12,127.13,3708.0,124.8994,124.919,124.7326,124.7424,3708.0
2023-09-06 10:35:00,127.1,127.32,126.98,127.29,9792.0,124.713,124.9288,124.5952,124.8994,9792.0
2023-09-06 10:40:00,127.26,127.3,127.0,127.0,5394.0,124.87,124.9092,124.6148,124.6148,5394.0
2023-09-06 10:45:00,127.05,127.29,126.99,127.0,6412.0,124.6639,124.8994,124.605,124.6148,6412.0
2023-09-06 10:50:00,127.0,127.01,126.72,126.83,5944.0,124.6148,124.6247,124.3401,124.448,5944.0
2023-09-06 10:55:00,126.76,126.82,126.63,126.82,3951.0,124.3794,124.4382,124.2518,124.4382,3951.0
2023-09-06 11:00:00,126.82,126.89,126.72,126.86,8556.0,124.4382,124.5069,124.3401,124.4775,8556.0
2023-09-06 11:05:00,126.88,126.97,126.88,126.96,2644.0,124.4971,124.5854,124.4971,124.5756,2644.0
2023-09-06 11:10:00,126.96,127.0,126.74,126.91,2893.0,124.5756,124.6148,124.3597,124.5265,2893.0
2023-09-06 11:15:00,126.88,127.03,126.82,127.03,4441.0,124.4971,124.6443,124.4382,124.6443,4441.0
2023-09-06 11:20:00,127.02,127.02,126.72,126.77,2813.0,124.6345,124.6345,124.3401,124.3892,2813.0
2023-09-06 11:25:00,126.77,126.83,126.73,126.74,2165.0,124.3892,124.448,124.3499,124.3597,2165.0
2023-09-06 11:30:00,126.65,126.67,126.47,126.47,1011.0,124.2714,124.291,124.0948,124.0948,1011.0
2023-09-06 11:35:00,126.47,126.72,126.46,126.63,4225.0,124.0948,124.3401,124.085,124.2518,4225.0
2023-09-06 11:40:00,126.64,126.73,126.58,126.73,2989.0,124.2616,124.3499,124.2027,124.3499,2989.0
2023-09-06 11:45:00,126.74,126.86,126.66,126.86,3116.0,124.3597,124.4775,124.2812,124.4775,3116.0
2023-09-06 11:50:00,126.88,127.03,126.88,126.93,7273.0,124.4971,124.6443,124.4971,124.5462,7273.0
2023-09-06 11:55:00,126.93,126.96,126.81,126.84,11760.0,124.5462,124.5756,124.4284,124.4579,11760.0
2023-09-06 12:00:00,126.68,126.72,126.63,126.71,3948.0,124.3009,124.3401,124.2518,124.3303,3948.0
2023-09-06 12:05:00,126.74,126.79,126.59,126.69,4787.0,124.3597,124.4088,124.2125,124.3107,4787.0
2023-09-06 12:10:00,126.69,126.92,126.69,126.92,6748.0,124.3107,124.5364,124.3107,124.5364,6748.0
2023-09-06 12:15:00,126.92,126.98,126.72,126.73,3336.0,124.5364,124.5952,124.3401,124.3499,3336.0
2023-09-06 12:20:00,126.74,126.82,126.67,126.71,4184.0,124.3597,124.4382,124.291,124.3303,4184.0
2023-09-06 12:25:00,126.73,126.73,126.53,126.56,2779.0,124.3499,124.3499,124.1537,124.1831,2779.0
2023-09-06 12:30:00,126.52,126.71,126.5,126.68,9317.0,124.1439,124.3303,124.1242,124.3009,9317.0
2023-09-06 12:35:00,126.69,126.72,126.48,126.54,5735.0,124.3107,124.3401,124.1046,124.1635,5735.0
2023-09-06 12:40:00,126.5,126.51,126.41,126.43,3636.0,124.1242,124.1341,124.0359,124.0556,3636.0
2023-09-06 12:45:00,126.46,126.59,126.46,126.58,2912.0,124.085,124.2125,124.085,124.2027,2912.0
2023-09-06 12:50:00,126.61,126.61,126.43,126.43,2192.0,124.2322,124.2322,124.0556,124.0556,2192.0
2023-09-06 12:55:00,126.42,126.44,126.37,126.42,2357.0,124.0457,124.0654,123.9967,124.0457,2357.0
2023-09-06 13:00:00,126.38,126.42,126.35,126.4,1504.0,124.0065,124.0457,123.9771,124.0261,1504.0
2023-09-06 13:05:00,126.37,126.47,126.37,126.46,4029.0,123.9967,124.0948,123.9967,124.085,4029.0
2023-09-06 13:10:00,126.49,126.71,126.49,126.71,3010.0,124.1144,124.3303,124.1144,124.3303,3010.0
2023-09-06 13:15:00,126.69,126.83,126.64,126.83,4778.0,124.3107,124.448,124.2616,124.448,4778.0
2023-09-06 13:20:00,126.79,126.79,126.65,126.7,5056.0,124.4088,124.4088,124.2714,124.3205,5056.0
2023-09-06 13:25:00,126.71,126.76,126.68,126.7,3729.0,124.3303,124.3794,124.3009,124.3205,3729.0
2023-09-06 13:30:00,126.72,126.82,126.68,126.68,2823.0,124.3401,124.4382,124.3009,124.3009,2823.0
2023-09-06 13:35:00,126.69,126.71,126.64,126.71,2339.0,124.3107,124.3303,124.2616,124.3303,2339.0
2023-09-06 13:40:00,126.73,126.75,126.62,126.75,3787.0,124.3499,124.3695,124.242,124.3695,3787.0
2023-09-06 13:45:00,126.72,126.75,126.66,126.7,2836.0,124.3401,124.3695,124.2812,124.3205,2836.0
2023-09-06 13:50:00,126.73,126.76,126.64,126.74,4242.0,124.3499,124.3794,124.2616,124.3597,4242.0
2023-09-06 13:55:00,126.78,126.89,126.76,126.79,4409.0,124.399,124.5069,124.3794,124.4088,4409.0
2023-09-06 14:00:00,126.85,126.9,126.81,126.87,2929.0,124.4677,124.5167,124.4284,124.4873,2929.0
2023-09-06 14:05:00,126.89,127.03,126.88,127.03,8682.0,124.5069,124.6443,124.4971,124.6443,8682.0
2023-09-06 14:10:00,126.98,126.98,126.88,126.92,2295.0,124.5952,124.5952,124.4971,124.5364,2295.0
2023-09-06 14:15:00,126.96,127.01,126.89,127.01,2936.0,124.5756,124.6247,124.5069,124.6247,2936.0
2023-09-06 14:20:00,126.98,127.03,126.93,127.02,4368.0,124.5952,124.6443,124.5462,124.6345,4368.0
2023-09-06 14:25:00,127.05,127.14,127.05,127.1,2077.0,124.6639,124.7522,124.6639,124.713,2077.0
2023-09-06 14:30:00,127.08,127.32,127.06,127.32,4503.0,124.6933,124.9288,124.6737,124.9288,4503.0
2023-09-06 14:35:00,127.3,127.4,127.3,127.4,2305.0,124.9092,125.0073,124.9092,125.0073,2305.0
2023-09-06 14:40:00,127.42,127.42,127.3,127.35,3797.0,125.027,125.027,124.9092,124.9583,3797.0
2023-09-06 14:45:00,127.37,127.43,127.37,127.43,2039.0,124.9779,125.0368,124.9779,125.0368,2039.0
2023-09-06 14:50:00,127.42,127.61,127.36,127.61,5953.0,125.027,125.2134,124.9681,125.2134,5953.0
2023-09-06 14:55:00,127.63,127.63,127.3,127.4,7914.0,125.233,125.233,124.9092,125.0073,7914.0
2023-09-06 15:00:00,127.41,127.48,127.36,127.41,5870.0,125.0171,125.0858,124.9681,125.0171,5870.0
2023-09-06 15:05:00,127.4,127.45,127.35,127.38,2981.0,125.0073,125.0564,124.9583,124.9877,2981.0
2023-09-06 15:10:00,127.37,127.57,127.35,127.57,6337.0,124.9779,125.1741,124.9583,125.1741,6337.0
2023-09-06 15:15:00,127.61,127.71,127.59,127.69,3527.0,125.2134,125.3115,125.1938,125.2919,3527.0
2023-09-06 15:20:00,127.73,127.75,127.62,127.7,5669.0,125.3311,125.3508,125.2232,125.3017,5669.0
2023-09-06 15:25:00,127.72,127.75,127.64,127.68,5319.0,125.3213,125.3508,125.2428,125.2821,5319.0
2023-09-06 15:30:00,127.68,127.69,127.59,127.65,11376.0,125.2821,125.2919,125.1938,125.2526,11376.0
2023-09-06 15:35:00,127.64,127.72,127.63,127.65,9063.0,125.2428,125.3213,125.233,125.2526,9063.0
2023-09-06 15:40:00,127.63,127.71,127.63,127.68,7584.0,125.233,125.3115,125.233,125.2821,7584.0
2023-09-06 15:45:00,127.69,127.79,127.68,127.76,30619.0,125.2919,125.39,125.2821,125.3606,30619.0
2023-09-06 15:50:00,127.77,127.79,127.48,127.52,36078.0,125.3704,125.39,125.0858,125.1251,36078.0
2023-09-06 15:55:00,127.53,127.63,127.35,127.35,106597.0,125.1349,125.233,124.9583,124.9583,106597.0
2023-09-07 09:30:00,126.04,126.91,126.0,126.62,12963.0,123.6729,124.5265,123.6336,124.242,12963.0
2023-09-07 09:35:00,126.94,127.43,126.94,127.25,12513.0,124.556,125.0368,124.556,124.8602,12513.0
2023-09-07 09:40:00,127.16,127.18,127.01,127.01,9709.0,124.7718,124.7915,124.6247,124.6247,9709.0
2023-09-07 09:45:00,127.0,127.0,126.65,126.93,5849.0,124.6148,124.6148,124.2714,124.5462,5849.0
2023-09-07 09:50:00,126.85,126.98,126.78,126.85,2110.0,124.4677,124.5952,124.399,124.4677,2110.0
2023-09-07 09:55:00,126.83,126.84,126.73,126.84,1631.0,124.448,124.4579,124.3499,124.4579,1631.0
2023-09-07 10:00:00,126.82,126.92,126.79,126.81,3274.0,124.4382,124.5364,124.4088,124.4284,3274.0
2023-09-07 10:05:00,126.87,126.91,126.79,126.79,3219.0,124.4873,124.5265,124.4088,124.4088,3219.0
2023-09-07 10:10:00,126.79,126.88,126.57,126.57,3805.0,124.4088,124.4971,124.1929,124.1929,3805.0
2023-09-07 10:15:00,126.55,126.6,126.41,126.45,2300.0,124.1733,124.2224,124.0359,124.0752,2300.0
2023-09-07 10:20:00,126.48,126.48,126.41,126.41,2200.0,124.1046,124.1046,124.0359,124.0359,2200.0
2023-09-07 10:25:00,126.41,126.41,126.24,126.35,2838.0,124.0359,124.0359,123.8691,123.9771,2838.0
2023-09-07 10:30:00,126.34,126.48,126.32,126.43,3820.0,123.9672,124.1046,123.9476,124.0556,3820.0
2023-09-07 10:35:00,126.44,126.71,126.36,126.58,7249.0,124.0654,124.3303,123.9869,124.2027,7249.0
2023-09-07 10:40:00,126.57,126.77,126.5,126.66,4219.0,124.1929,124.3892,124.1242,124.2812,4219.0
2023-09-07 10:45:00,126.72,126.75,126.56,126.63,2457.0,124.3401,124.3695,124.1831,124.2518,2457.0
2023-09-07 10:50:00,126.68,126.7,126.46,126.55,3348.0,124.3009,124.3205,124.085,124.1733,3348.0
2023-09-07 10:55:00,126.54,126.76,126.54,126.71,6736.0,124.1635,124.3794,124.1635,124.3303,6736.0
2023-09-07 11:00:00,126.74,126.91,126.71,126.91,9423.0,124.3597,124.5265,124.3303,124.5265,9423.0
2023-09-07 11:05:00,126.89,127.19,126.89,127.09,12007.0,124.5069,124.8013,124.5069,124.7032,12007.0
2023-09-07 11:10:00,127.13,127.13,126.9,127.02,7119.0,124.7424,124.7424,124.5167,124.6345,7119.0
2023-09-07 11:15:00,127.02,127.15,127.02,127.14,2800.0,124.6345,124.762,124.6345,124.7522,2800.0
2023-09-07 11:20:00,127.14,127.27,127.1,127.19,4031.0,124.7522,124.8798,124.713,124.8013,4031.0
2023-09-07 11:25:00,127.19,127.23,127.12,127.12,4840.0,124.8013,124.8405,124.7326,124.7326,4840.0
2023-09-07 11:30:00,127.13,127.27,127.11,127.27,3122.0,124.7424,124.8798,124.7228,124.8798,3122.0
2023-09-07 11:35:00,127.25,127.31,127.21,127.21,2585.0,124.8602,124.919,124.8209,124.8209,2585.0
2023-09-07 11:40:00,127.24,127.24,126.99,127.03,7270.0,124.8503,124.8503,124.605,124.6443,7270.0
2023-09-07 11:45:00,127.0,127.01,126.91,126.91,1804.0,124.6148,124.6247,124.5265,124.5265,1804.0
2023-09-07 11:50:00,126.91,126.94,126.86,126.89,2096.0,124.5265,124.556,124.4775,124.5069,2096.0
2023-09-07 11:55:00,126.88,126.92,126.8,126.85,2400.0,124.4971,124.5364,124.4186,124.4677,2400.0
2023-09-07 12:00:00,126.79,126.91,126.74,126.88,16601.0,124.4088,124.5265,124.3597,124.4971,16601.0
2023-09-07 12:05:00,126.86,127.02,126.85,126.99,2128.0,124.4775,124.6345,124.4677,124.605,2128.0
2023-09-07 12:10:00,127.03,127.25,126.96,127.23,3967.0,124.6443,124.8602,124.5756,124.8405,3967.0
2023-09-07 12:15:00,127.22,127.23,127.04,127.11,11004.0,124.8307,124.8405,124.6541,124.7228,11004.0
2023-09-07 12:20:00,127.08,127.09,126.96,127.02,3026.0,124.6933,124.7032,124.5756,124.6345,3026.0
2023-09-07 12:25:00,127.05,127.07,126.96,127.04,3221.0,124.6639,124.6835,124.5756,124.6541,3221.0
2023-09-07 12:30:00,127.04,127.16,127.01,127.04,3625.0,124.6541,124.7718,124.6247,124.6541,3625.0
2023-09-07 12:35:00,127.06,127.06,126.93,126.95,3441.0,124.6737,124.6737,124.5462,124.5658,3441.0
2023-09-07 12:40:00,126.94,126.97,126.91,126.96,2994.0,124.556,124.5854,124.5265,124.5756,2994.0
2023-09-07 12:45:00,126.96,126.96,126.85,126.85,3969.0,124.5756,124.5756,124.4677,124.4677,3969.0
2023-09-07 12:50:00,126.85,126.87,126.8,126.83,2853.0,124.4677,124.4873,124.4186,124.448,2853.0
2023-09-07 12:55:00,126.81,126.86,126.71,126.75,6590.0,124.4284,124.4775,124.3303,124.3695,6590.0
2023-09-07 13:00:00,126.75,127.02,126.75,126.99,5367.0,124.3695,124.6345,124.3695,124.605,5367.0
2023-09-07 13:05:00,126.93,126.93,126.75,126.86,2426.0,124.5462,124.5462,124.3695,124.4775,2426.0
2023-09-07 13:10:00,126.86,126.91,126.81,126.91,4308.0,124.4775,124.5265,124.4284,124.5265,4308.0
2023-09-07 13:15:00,126.96,127.09,126.91,127.07,2811.0,124.5756,124.7032,124.5265,124.6835,2811.0
2023-09-07 13:20:00,127.02,127.06,126.99,127.04,3882.0,124.6345,124.6737,124.605,124.6541,3882.0
2023-09-07 13:25:00,127.02,127.07,126.92,127.03,2201.0,124.6345,124.6835,124.5364,124.6443,2201.0
2023-09-07 13:30:00,126.99,126.99,126.83,126.86,2476.0,124.605,124.605,124.448,124.4775,2476.0
2023-09-07 13:35:00,126.88,126.89,126.72,126.77,4336.0,124.4971,124.5069,124.3401,124.3892,4336.0
2023-09-07 13:40:00,126.79,126.85,126.75,126.81,3427.0,124.4088,124.4677,124.3695,124.4284,3427.0
2023-09-07 13:45:00,126.76,126.78,126.71,126.74,2731.0,124.3794,124.399,124.3303,124.3597,2731.0
2023-09-07 13:50:00,126.73,126.76,126.7,126.7,1758.0,124.3499,124.3794,124.3205,124.3205,1758.0
2023-09-07 13:55:00,126.71,126.75,126.64,126.7,6449.0,124.3303,124.3695,124.2616,124.3205,6449.0
2023-09-07 14:00:00,126.71,126.85,126.71,126.85,4045.0,124.3303,124.4677,124.3303,124.4677,4045.0
2023-09-07 14:05:00,126.88,126.89,126.72,126.73,2541.0,124.4971,124.5069,124.3401,124.3499,2541.0
2023-09-07 14:10:00,126.73,126.84,126.69,126.72,6261.0,124.3499,124.4579,124.3107,124.3401,6261.0
2023-09-07 14:15:00,126.74,126.76,126.7,126.73,5497.0,124.3597,124.3794,124.3205,124.3499,5497.0
2023-09-07 14:20:00,126.76,126.81,126.71,126.73,2351.0,124.3794,124.4284,124.3303,124.3499,2351.0
2023-09-07 14:25:00,126.7,126.71,126.65,126.68,1869.0,124.3205,124.3303,124.2714,124.3009,1869.0
2023-09-07 14:30:00,126.61,126.67,126.6,126.64,2932.0,124.2322,124.291,124.2224,124.2616,2932.0
2023-09-07 14:35:00,126.64,126.65,126.59,126.64,6976.0,124.2616,124.2714,124.2125,124.2616,6976.0
2023-09-07 14:40:00,126.64,126.71,126.62,126.69,3949.0,124.2616,124.3303,124.242,124.3107,3949.0
2023-09-07 14:45:00,126.69,126.77,126.68,126.77,4585.0,124.3107,124.3892,124.3009,124.3892,4585.0
2023-09-07 14:50:00,126.77,126.77,126.61,126.66,9614.0,124.3892,124.3892,124.2322,124.2812,9614.0
2023-09-07 14:55:00,126.66,126.75,126.62,126.75,12040.0,124.2812,124.3695,124.242,124.3695,12040.0
2023-09-07 15:00:00,126.75,126.79,126.72,126.74,6375.0,124.3695,124.4088,124.3401,124.3597,6375.0
2023-09-07 15:05:00,126.73,126.76,126.59,126.62,3832.0,124.3499,124.3794,124.2125,124.242,3832.0
2023-09-07 15:10:00,126.64,126.78,126.63,126.76,5725.0,124.2616,124.399,124.2518,124.3794,5725.0
2023-09-07 15:15:00,126.78,126.79,126.74,126.78,3633.0,124.399,124.4088,124.3597,124.399,3633.0
2023-09-07 15:20:00,126.8,126.8,126.7,126.7,7410.0,124.4186,124.4186,124.3205,124.3205,7410.0
2023-09-07 15:25:00,126.69,126.76,126.68,126.71,7713.0,124.3107,124.3794,124.3009,124.3303,7713.0
2023-09-07 15:30:00,126.71,126.74,126.62,126.64,13333.0,124.3303,124.3597,124.242,124.2616,13333.0
2023-09-07 15:35:00,126.64,126.73,126.58,126.68,4820.0,124.2616,124.3499,124.2027,124.3009,4820.0
2023-09-07 15:40:00,126.7,126.83,126.65,126.83,4884.0,124.3205,124.448,124.2714,124.448,4884.0
2023-09-07 15:45:00,126.81,126.98,126.81,126.94,18349.0,124.4284,124.5952,124.4284,124.556,18349.0
2023-09-07 15:50:00,126.97,127.0,126.74,126.79,32027.0,124.5854,124.6148,124.3597,124.4088,32027.0
2023-09-07 15:55:00,126.79,126.8,126.53,126.61,88958.0,124.4088,124.4186,124.1537,124.2322,88958.0
2023-09-08 09:30:00,126.62,127.29,125.98,127.19,10718.0,124.242,124.8994,123.614,124.8013,10718.0
2023-09-08 09:35:00,127.18,127.29,126.71,126.79,6722.0,124.7915,124.8994,124.3303,124.4088,6722.0
2023-09-08 09:40:00,126.79,126.98,126.7,126.86,6043.0,124.4088,124.5952,124.3205,124.4775,6043.0
2023-09-08 09:45:00,126.81,126.85,126.69,126.79,10863.0,124.4284,124.4677,124.3107,124.4088,10863.0
2023-09-08 09:50:00,126.79,127.05,126.56,126.7,9561.0,124.4088,124.6639,124.1831,124.3205,9561.0
2023-09-08 09:55:00,126.68,126.87,126.64,126.86,7558.0,124.3009,124.4873,124.2616,124.4775,7558.0
2023-09-08 10:00:00,126.93,127.09,126.93,127.05,3468.0,124.5462,124.7032,124.5462,124.6639,3468.0
2023-09-08 10:05:00,127.02,127.28,126.95,127.2,5697.0,124.6345,124.8896,124.5658,124.8111,5697.0
2023-09-08 10:10:00,127.15,127.34,127.0,127.24,4241.0,124.762,124.9485,124.6148,124.8503,4241.0
2023-09-08 10:15:00,127.28,127.29,126.97,127.18,30400.0,124.8896,124.8994,124.5854,124.7915,30400.0
2023-09-08 10:20:00,127.17,127.18,127.08,127.09,4349.0,124.7817,124.7915,124.6933,124.7032,4349.0
2023-09-08 10:25:00,127.14,127.23,127.14,127.18,3965.0,124.7522,124.8405,124.7522,124.7915,3965.0
2023-09-08 10:30:00,127.18,127.19,127.08,127.18,4238.0,124.7915,124.8013,124.6933,124.7915,4238.0
2023-09-08 10:35:00,127.19,127.33,127.18,127.28,2673.0,124.8013,124.9387,124.7915,124.8896,2673.0
2023-09-08 10:40:00,127.28,127.29,127.05,127.22,4149.0,124.8896,124.8994,124.6639,124.8307,4149.0
2023-09-08 10:45:00,127.22,127.24,127.11,127.24,2707.0,124.8307,124.8503,124.7228,124.8503,2707.0
2023-09-08 10:50:00,127.24,127.28,127.19,127.22,2887.0,124.8503,124.8896,124.8013,124.8307,2887.0
2023-09-08 10:55:00,127.2,127.24,127.13,127.19,4435.0,124.8111,124.8503,124.7424,124.8013,4435.0
2023-09-08 11:00:00,127.19,127.26,127.14,127.15,2569.0,124.8013,124.87,124.7522,124.762,2569.0
2023-09-08 11:05:00,127.2,127.24,127.14,127.16,4054.0,124.8111,124.8503,124.7522,124.7718,4054.0
2023-09-08 11:10:00,127.2,127.2,127.1,127.15,3186.0,124.8111,124.8111,124.713,124.762,3186.0
2023-09-08 11:15:00,127.15,127.18,127.09,127.12,4023.0,124.762,124.7915,124.7032,124.7326,4023.0
2023-09-08 11:20:00,127.11,127.14,127.02,127.11,22569.0,124.7228,124.7522,124.6345,124.7228,22569.0
2023-09-08 11:25:00,127.13,127.14,127.04,127.13,10485.0,124.7424,124.7522,124.6541,124.7424,10485.0
2023-09-08 11:30:00,127.13,127.18,127.09,127.1,3653.0,124.7424,124.7915,124.7032,124.713,3653.0
2023-09-08 11:35:00,127.12,127.13,127.08,127.08,3246.0,124.7326,124.7424,124.6933,124.6933,3246.0
2023-09-08 11:40:00,127.09,127.1,127.0,127.05,7096.0,124.7032,124.713,124.6148,124.6639,7096.0
2023-09-08 11:45:00,127.05,127.16,127.01,127.06,7629.0,124.6639,124.7718,124.6247,124.6737,7629.0
2023-09-08 11:50:00,127.06,127.06,126.95,126.99,3573.0,124.6737,124.6737,124.5658,124.605,3573.0
2023-09-08 11:55:00,126.99,127.1,126.99,127.1,15412.0,124.605,124.713,124.605,124.713,15412.0
2023-09-08 12:00:00,127.1,127.1,126.91,126.91,2424.0,124.713,124.713,124.5265,124.5265,2424.0
2023-09-08 12:05:00,126.96,126.97,126.73,126.73,2948.0,124.5756,124.5854,124.3499,124.3499,2948.0
2023-09-08 12:10:00,126.71,126.82,126.63,126.82,3969.0,124.3303,124.4382,124.2518,124.4382,3969.0
2023-09-08 12:15:00,126.85,126.91,126.82,126.82,2925.0,124.4677,124.5265,124.4382,124.4382,2925.0
2023-09-08 12:20:00,126.83,126.9,126.77,126.84,1790.0,124.448,124.5167,124.3892,124.4579,1790.0
2023-09-08 12:25:00,126.74,126.75,126.55,126.66,2921.0,124.3597,124.3695,124.1733,124.2812,2921.0
2023-09-08 12:30:00,126.63,126.63,126.46,126.58,2605.0,124.2518,124.2518,124.085,124.2027,2605.0
2023-09-08 12:35:00,126.58,126.7,126.56,126.64,3492.0,124.2027,124.3205,124.1831,124.2616,3492.0
2023-09-08 12:40:00,126.67,126.76,126.66,126.69,2612.0,124.291,124.3794,124.2812,124.3107,2612.0
2023-09-08 12:45:00,126.69,126.71,126.49,126.54,5144.0,124.3107,124.3303,124.1144,124.1635,5144.0
2023-09-08 12:50:00,126.51,126.59,126.48,126.54,2485.0,124.1341,124.2125,124.1046,124.1635,2485.0
2023-09-08 12:55:00,126.56,126.65,126.52,126.65,3851.0,124.1831,124.2714,124.1439,124.2714,3851.0
2023-09-08 13:00:00,126.64,126.65,126.48,126.57,13861.0,124.2616,124.2714,124.1046,124.1929,13861.0
2023-09-08 13:05:00,126.54,126.64,126.5,126.5,1423.0,124.1635,124.2616,124.1242,124.1242,1423.0
2023-09-08 13:10:00,126.49,126.5,126.39,126.4,3538.0,124.1144,124.1242,124.0163,124.0261,3538.0
2023-09-08 13:15:00,126.45,126.46,126.4,126.46,2682.0,124.0752,124.085,124.0261,124.085,2682.0
2023-09-08 13:20:00,126.48,126.49,126.33,126.34,13971.0,124.1046,124.1144,123.9574,123.9672,13971.0
2023-09-08 13:25:00,126.31,126.32,126.03,126.1,5807.0,123.9378,123.9476,123.6631,123.7318,5807.0
2023-09-08 13:30:00,126.16,126.16,126.05,126.08,3786.0,123.7906,123.7906,123.6827,123.7121,3786.0
2023-09-08 13:35:00,126.06,126.37,126.04,126.35,5404.0,123.6925,123.9967,123.6729,123.9771,5404.0
2023-09-08 13:40:00,126.41,126.41,126.29,126.29,4600.0,124.0359,124.0359,123.9182,123.9182,4600.0
2023-09-08 13:45:00,126.27,126.35,126.24,126.29,4058.0,123.8986,123.9771,123.8691,123.9182,4058.0
2023-09-08 13:50:00,126.3,126.34,126.25,126.25,2687.0,123.928,123.9672,123.8789,123.8789,2687.0
2023-09-08 13:55:00,126.23,126.28,126.2,126.23,4560.0,123.8593,123.9084,123.8299,123.8593,4560.0
2023-09-08 14:00:00,126.24,126.28,126.21,126.28,3961.0,123.8691,123.9084,123.8397,123.9084,3961.0
2023-09-08 14:05:00,126.28,126.29,126.21,126.23,3613.0,123.9084,123.9182,123.8397,123.8593,3613.0
2023-09-08 14:10:00,126.22,126.23,125.93,126.0,5009.0,123.8495,123.8593,123.5649,123.6336,5009.0
2023-09-08 14:15:00,125.97,125.99,125.86,125.9,8135.0,123.6042,123.6238,123.4963,123.5355,8135.0
2023-09-08 14:20:00,125.91,125.94,125.87,125.9,2071.0,123.5453,123.5748,123.5061,123.5355,2071.0
2023-09-08 14:25:00,125.92,125.92,125.82,125.85,4513.0,123.5551,123.5551,123.457,123.4864,4513.0
2023-09-08 14:30:00,125.85,125.85,125.74,125.74,4009.0,123.4864,123.4864,123.3785,123.3785,4009.0
2023-09-08 14:35:00,125.73,125.75,125.61,125.66,15424.0,123.3687,123.3883,123.251,123.3,15424.0
2023-09-08 14:40:00,125.67,125.8,125.67,125.79,4002.0,123.3098,123.4374,123.3098,123.4276,4002.0
2023-09-08 14:45:00,125.8,125.81,125.73,125.78,3297.0,123.4374,123.4472,123.3687,123.4178,3297.0
2023-09-08 14:50:00,125.79,125.84,125.76,125.77,5048.0,123.4276,123.4766,123.3981,123.4079,5048.0
2023-09-08 14:55:00,125.76,125.82,125.69,125.7,2508.0,123.3981,123.457,123.3295,123.3393,2508.0
2023-09-08 15:00:00,125.7,125.71,125.64,125.65,2523.0,123.3393,123.3491,123.2804,123.2902,2523.0
2023-09-08 15:05:00,125.67,125.72,125.62,125.62,3912.0,123.3098,123.3589,123.2608,123.2608,3912.0
2023-09-08 15:10:00,125.64,125.74,125.63,125.74,4882.0,123.2804,123.3785,123.2706,123.3785,4882.0
2023-09-08 15:15:00,125.74,125.74,125.6,125.6,3303.0,123.3785,123.3785,123.2411,123.2411,3303.0
2023-09-08 15:20:00,125.6,125.62,125.54,125.6,5378.0,123.2411,123.2608,123.1823,123.2411,5378.0
2023-09-08 15:25:00,125.6,125.64,125.5,125.55,4296.0,123.2411,123.2804,123.143,123.1921,4296.0
2023-09-08 15:30:00,125.51,125.54,125.46,125.5,6584.0,123.1528,123.1823,123.1038,123.143,6584.0
2023-09-08 15:35:00,125.49,125.73,125.45,125.7,22251.0,123.1332,123.3687,123.094,123.3393,22251.0
2023-09-08 15:40:00,125.72,125.78,125.69,125.76,9220.0,123.3589,123.4178,123.3295,123.3981,9220.0
2023-09-08 15:45:00,125.77,125.8,125.65,125.79,14737.0,123.4079,123.4374,123.2902,123.4276,14737.0
2023-09-08 15:50:00,125.77,125.82,125.55,125.81,40366.0,123.4079,123.457,123.1921,123.4472,40366.0
2023-09-08 15:55:00,125.79,125.95,125.72,125.91,77916.0,123.4276,123.5846,123.3589,123.5453,77916.0
2023-09-11 09:30:00,125.9,126.36,125.13,125.39,46278.0,123.5355,123.9869,122.78,123.0351,46278.0
2023-09-11 09:35:00,125.52,125.81,125.33,125.57,18555.0,123.1626,123.4472,122.9762,123.2117,18555.0
2023-09-11 09:40:00,125.68,125.68,124.71,124.71,23548.0,123.3196,123.3196,122.3679,122.3679,23548.0
2023-09-11 09:45:00,124.66,124.89,124.52,124.77,6342.0,122.3188,122.5445,122.1814,122.4267,6342.0
2023-09-11 09:50:00,124.79,124.86,124.48,124.85,7433.0,122.4464,122.515,122.1422,122.5052,7433.0
2023-09-11 09:55:00,124.77,124.82,124.57,124.77,2852.0,122.4267,122.4758,122.2305,122.4267,2852.0
2023-09-11 10:00:00,124.79,124.91,124.66,124.69,4686.0,122.4464,122.5641,122.3188,122.3482,4686.0
2023-09-11 10:05:00,124.65,124.73,124.57,124.57,4591.0,122.309,122.3875,122.2305,122.2305,4591.0
2023-09-11 10:10:00,124.68,124.73,124.48,124.68,3249.0,122.3384,122.3875,122.1422,122.3384,3249.0
2023-09-11 10:15:00,124.68,124.77,124.63,124.77,4015.0,122.3384,122.4267,122.2894,122.4267,4015.0
2023-09-11 10:20:00,124.74,124.89,124.74,124.89,2949.0,122.3973,122.5445,122.3973,122.5445,2949.0
2023-09-11 10:25:00,124.9,124.98,124.84,124.89,4729.0,122.5543,122.6328,122.4954,122.5445,4729.0
2023-09-11 10:30:00,124.85,125.01,124.79,124.98,5052.0,122.5052,122.6622,122.4464,122.6328,5052.0
2023-09-11 10:35:00,124.98,125.09,124.95,125.08,3204.0,122.6328,122.7407,122.6033,122.7309,3204.0
2023-09-11 10:40:00,124.98,125.12,124.96,125.01,3755.0,122.6328,122.7702,122.6132,122.6622,3755.0
2023-09-11 10:45:00,125.03,125.03,124.92,124.93,3925.0,122.6818,122.6818,122.5739,122.5837,3925.0
2023-09-11 10:50:00,124.93,125.13,124.93,125.03,2425.0,122.5837,122.78,122.5837,122.6818,2425.0
2023-09-11 10:55:00,125.01,125.01,124.83,124.83,4238.0,122.6622,122.6622,122.4856,122.4856,4238.0
2023-09-11 11:00:00,124.82,124.83,124.53,124.59,4144.0,122.4758,122.4856,122.1912,122.2501,4144.0
2023-09-11 11:05:00,124.68,124.72,124.41,124.42,4119.0,122.3384,122.3777,122.0735,122.0833,4119.0
2023-09-11 11:10:00,124.39,124.43,124.28,124.3,2798.0,122.0539,122.0931,121.9459,121.9656,2798.0
2023-09-11 11:15:00,124.32,124.4,124.31,124.32,3761.0,121.9852,122.0637,121.9754,121.9852,3761.0
2023-09-11 11:20:00,124.26,124.26,124.1,124.21,12138.0,121.9263,121.9263,121.7693,121.8772,12138.0
2023-09-11 11:25:00,124.23,124.48,124.21,124.32,5398.0,121.8969,122.1422,121.8772,121.9852,5398.0
2023-09-11 11:30:00,124.3,124.45,124.25,124.44,3030.0,121.9656,122.1127,121.9165,122.1029,3030.0
2023-09-11 11:35:00,124.42,124.5,124.4,124.48,5948.0,122.0833,122.1618,122.0637,122.1422,5948.0
2023-09-11 11:40:00,124.53,124.56,124.42,124.45,4503.0,122.1912,122.2207,122.0833,122.1127,4503.0
2023-09-11 11:45:00,124.46,124.52,124.24,124.24,6443.0,122.1226,122.1814,121.9067,121.9067,6443.0
2023-09-11 11:50:00,124.27,124.27,124.12,124.13,4829.0,121.9361,121.9361,121.7889,121.7987,4829.0
2023-09-11 11:55:00,124.12,124.2,124.08,124.16,3637.0,121.7889,121.8674,121.7497,121.8282,3637.0
2023-09-11 12:00:00,124.18,124.27,124.14,124.25,3296.0,121.8478,121.9361,121.8086,121.9165,3296.0
2023-09-11 12:05:00,124.25,124.39,124.23,124.36,3464.0,121.9165,122.0539,121.8969,122.0244,3464.0
2023-09-11 12:10:00,124.32,124.42,124.28,124.38,3868.0,121.9852,122.0833,121.9459,122.0441,3868.0
2023-09-11 12:15:00,124.38,124.4,124.34,124.34,1033.0,122.0441,122.0637,122.0048,122.0048,1033.0
2023-09-11 12:20:00,124.32,124.37,124.32,124.35,1374.0,121.9852,122.0342,121.9852,122.0146,1374.0
2023-09-11 12:25:00,124.36,124.49,124.36,124.44,2614.0,122.0244,122.152,122.0244,122.1029,2614.0
2023-09-11 12:30:00,124.47,124.47,124.41,124.44,902.0,122.1324,122.1324,122.0735,122.1029,902.0
2023-09-11 12:35:00,124.4,124.47,124.4,124.45,1369.0,122.0637,122.1324,122.0637,122.1127,1369.0
2023-09-11 12:40:00,124.44,124.47,124.43,124.45,1233.0,122.1029,122.1324,122.0931,122.1127,1233.0
2023-09-11 12:45:00,124.42,124.56,124.4,124.56,2422.0,122.0833,122.2207,122.0637,122.2207,2422.0
2023-09-11 12:50:00,124.57,124.69,124.57,124.65,2016.0,122.2305,122.3482,122.2305,122.309,2016.0
2023-09-11 12:55:00,124.71,124.79,124.71,124.79,1507.0,122.3679,122.4464,122.3679,122.4464,1507.0
2023-09-11 13:00:00,124.79,124.83,124.72,124.81,3833.0,122.4464,122.4856,122.3777,122.466,3833.0
2023-09-11 13:05:00,124.82,124.87,124.77,124.86,2840.0,122.4758,122.5249,122.4267,122.515,2840.0
2023-09-11 13:10:00,124.89,124.96,124.83,124.96,5234.0,122.5445,122.6132,122.4856,122.6132,5234.0
2023-09-11 13:15:00,124.98,125.08,124.98,125.01,2788.0,122.6328,122.7309,122.6328,122.6622,2788.0
2023-09-11 13:20:00,125.07,125.2,125.07,125.2,2153.0,122.7211,122.8487,122.7211,122.8487,2153.0
2023-09-11 13:25:00,125.2,125.2,125.13,125.19,3053.0,122.8487,122.8487,122.78,122.8388,3053.0
2023-09-11 13:30:00,125.19,125.36,125.19,125.31,2817.0,122.8388,123.0056,122.8388,122.9566,2817.0
2023-09-11 13:35:00,125.34,125.42,125.32,125.42,4117.0,122.986,123.0645,122.9664,123.0645,4117.0
2023-09-11 13:40:00,125.43,125.51,125.38,125.4,6357.0,123.0743,123.1528,123.0253,123.0449,6357.0
2023-09-11 13:45:00,125.42,125.47,125.39,125.4,4022.0,123.0645,123.1136,123.0351,123.0449,4022.0
2023-09-11 13:50:00,125.39,125.4,125.34,125.37,2703.0,123.0351,123.0449,122.986,123.0155,2703.0
2023-09-11 13:55:00,125.38,125.44,125.38,125.42,4321.0,123.0253,123.0841,123.0253,123.0645,4321.0
2023-09-11 14:00:00,125.43,125.51,125.34,125.34,4796.0,123.0743,123.1528,122.986,122.986,4796.0
2023-09-11 14:05:00,125.34,125.38,125.31,125.33,3182.0,122.986,123.0253,122.9566,122.9762,3182.0
2023-09-11 14:10:00,125.34,125.35,125.29,125.35,4432.0,122.986,122.9958,122.937,122.9958,4432.0
2023-09-11 14:15:00,125.37,125.5,125.37,125.42,3105.0,123.0155,123.143,123.0155,123.0645,3105.0
2023-09-11 14:20:00,125.48,125.49,125.28,125.28,7270.0,123.1234,123.1332,122.9272,122.9272,7270.0
2023-09-11 14:25:00,125.29,125.37,125.29,125.36,1964.0,122.937,123.0155,122.937,123.0056,1964.0
2023-09-11 14:30:00,125.36,125.42,125.34,125.42,9535.0,123.0056,123.0645,122.986,123.0645,9535.0
2023-09-11 14:35:00,125.4,125.48,125.39,125.42,5595.0,123.0449,123.1234,123.0351,123.0645,5595.0
2023-09-11 14:40:00,125.44,125.44,125.33,125.36,3556.0,123.0841,123.0841,122.9762,123.0056,3556.0
2023-09-11 14:45:00,125.36,125.41,125.29,125.37,5092.0,123.0056,123.0547,122.937,123.0155,5092.0
2023-09-11 14:50:00,125.37,125.38,125.3,125.37,3451.0,123.0155,123.0253,122.9468,123.0155,3451.0
2023-09-11 14:55:00,125.37,125.44,125.33,125.4,4485.0,123.0155,123.0841,122.9762,123.0449,4485.0
2023-09-11 15:00:00,125.41,125.52,125.38,125.52,5745.0,123.0547,123.1626,123.0253,123.1626,5745.0
2023-09-11 15:05:00,125.5,125.52,125.44,125.51,7767.0,123.143,123.1626,123.0841,123.1528,7767.0
2023-09-11 15:10:00,125.53,125.63,125.53,125.56,6484.0,123.1725,123.2706,123.1725,123.2019,6484.0
2023-09-11 15:15:00,125.56,125.6,125.44,125.51,7844.0,123.2019,123.2411,123.0841,123.1528,7844.0
2023-09-11 15:20:00,125.5,125.65,125.5,125.6,9220.0,123.143,123.2902,123.143,123.2411,9220.0
2023-09-11 15:25:00,125.61,125.61,125.55,125.57,5755.0,123.251,123.251,123.1921,123.2117,5755.0
2023-09-11 15:30:00,125.58,125.58,125.37,125.42,13568.0,123.2215,123.2215,123.0155,123.0645,13568.0
2023-09-11 15:35:00,125.43,125.55,125.36,125.52,11180.0,123.0743,123.1921,123.0056,123.1626,11180.0
2023-09-11 15:40:00,125.52,125.58,125.3,125.33,15479.0,123.1626,123.2215,122.9468,122.9762,15479.0
2023-09-11 15:45:00,125.35,125.37,125.24,125.26,22656.0,122.9958,123.0155,122.8879,122.9075,22656.0
2023-09-11 15:50:00,125.24,125.27,125.12,125.14,44371.0,122.8879,122.9173,122.7702,122.7898,44371.0
2023-09-11 15:55:00,125.15,125.25,125.02,125.1,128250.0,122.7996,122.8977,122.672,122.7505,128250.0
2023-09-12 09:30:00,125.02,125.37,124.89,125.19,6795.0,122.672,123.0155,122.5445,122.8388,6795.0
2023-09-12 09:35:00,125.26,125.43,125.19,125.19,5541.0,122.9075,123.0743,122.8388,122.8388,5541.0
2023-09-12 09:40:00,125.21,125.54,125.21,125.24,3100.0,122.8585,123.1823,122.8585,122.8879,3100.0
2023-09-12 09:45:00,125.28,125.35,125.14,125.15,1313.0,122.9272,122.9958,122.7898,122.7996,1313.0
2023-09-12 09:50:00,125.06,125.12,124.83,124.83,3898.0,122.7113,122.7702,122.4856,122.4856,3898.0
2023-09-12 09:55:00,124.84,124.99,124.84,124.96,1500.0,122.4954,122.6426,122.4954,122.6132,1500.0
2023-09-12 10:00:00,124.95,125.0,124.8,124.85,2695.0,122.6033,122.6524,122.4562,122.5052,2695.0
2023-09-12 10:05:00,124.81,124.99,124.81,124.98,2978.0,122.466,122.6426,122.466,122.6328,2978.0
2023-09-12 10:10:00,124.97,124.97,124.8,124.81,2712.0,122.623,122.623,122.4562,122.466,2712.0
2023-09-12 10:15:00,124.87,124.99,124.85,124.92,4592.0,122.5249,122.6426,122.5052,122.5739,4592.0
2023-09-12 10:20:00,124.94,125.02,124.9,124.97,6092.0,122.5935,122.672,122.5543,122.623,6092.0
2023-09-12 10:25:00,124.98,124.98,124.86,124.88,5430.0,122.6328,122.6328,122.515,122.5347,5430.0
2023-09-12 10:30:00,124.85,124.86,124.76,124.8,2500.0,122.5052,122.515,122.4169,122.4562,2500.0
2023-09-12 10:35:00,124.79,124.84,124.7,124.73,5030.0,122.4464,122.4954,122.358,122.3875,5030.0
2023-09-12 10:40:00,124.69,124.87,124.64,124.84,4046.0,122.3482,122.5249,122.2992,122.4954,4046.0
2023-09-12 10:45:00,124.8,124.82,124.74,124.76,1855.0,122.4562,122.4758,122.3973,122.4169,1855.0
2023-09-12 10:50:00,124.72,124.86,124.72,124.76,3901.0,122.3777,122.515,122.3777,122.4169,3901.0
2023-09-12 10:55:00,124.72,124.82,124.7,124.73,6660.0,122.3777,122.4758,122.358,122.3875,6660.0
2023-09-12 11:00:00,124.72,124.96,124.71,124.91,5305.0,122.3777,122.6132,122.3679,122.5641,5305.0
2023-09-12 11:05:00,124.88,124.92,124.8,124.81,3678.0,122.5347,122.5739,122.4562,122.466,3678.0
2023-09-12 11:10:00,124.81,124.86,124.79,124.85,4157.0,122.466,122.515,122.4464,122.5052,4157.0
2023-09-12 11:15:00,124.87,125.02,124.85,124.97,4348.0,122.5249,122.672,122.5052,122.623,4348.0
2023-09-12 11:20:00,124.99,125.08,124.98,125.02,2318.0,122.6426,122.7309,122.6328,122.672,2318.0
2023-09-12 11:25:00,125.01,125.15,125.0,125.15,3749.0,122.6622,122.7996,122.6524,122.7996,3749.0
2023-09-12 11:30:00,125.16,125.27,125.16,125.27,1821.0,122.8094,122.9173,122.8094,122.9173,1821.0
2023-09-12 11:35:00,125.22,125.35,125.22,125.32,3087.0,122.8683,122.9958,122.8683,122.9664,3087.0
2023-09-12 11:40:00,125.36,125.38,125.25,125.25,5091.0,123.0056,123.0253,122.8977,122.8977,5091.0
2023-09-12 11:45:00,125.26,125.33,125.25,125.33,4423.0,122.9075,122.9762,122.8977,122.9762,4423.0
2023-09-12 11:50:00,125.34,125.45,125.33,125.44,5606.0,122.986,123.094,122.9762,123.0841,5606.0
2023-09-12 11:55:00,125.47,125.51,125.43,125.45,3194.0,123.1136,123.1528,123.0743,123.094,3194.0
2023-09-12 12:00:00,125.46,125.49,125.32,125.34,3943.0,123.1038,123.1332,122.9664,122.986,3943.0
2023-09-12 12:05:00,125.33,125.35,125.28,125.32,3142.0,122.9762,122.9958,122.9272,122.9664,3142.0
2023-09-12 12:10:00,125.33,125.43,125.28,125.3,5206.0,122.9762,123.0743,122.9272,122.9468,5206.0
2023-09-12 12:15:00,125.31,125.34,125.24,125.28,2205.0,122.9566,122.986,122.8879,122.9272,2205.0
2023-09-12 12:20:00,125.28,125.31,125.22,125.22,2752.0,122.9272,122.9566,122.8683,122.8683,2752.0
2023-09-12 12:25:00,125.21,125.28,125.14,125.18,10952.0,122.8585,122.9272,122.7898,122.829,10952.0
2023-09-12 12:30:00,125.16,125.21,125.14,125.16,2721.0,122.8094,122.8585,122.7898,122.8094,2721.0
2023-09-12 12:35:00,125.17,125.2,125.12,125.14,2378.0,122.8192,122.8487,122.7702,122.7898,2378.0
2023-09-12 12:40:00,125.14,125.24,125.14,125.21,2935.0,122.7898,122.8879,122.7898,122.8585,2935.0
2023-09-12 12:45:00,125.22,125.28,125.19,125.28,1201.0,122.8683,122.9272,122.8388,122.9272,1201.0
2023-09-12 12:50:00,125.38,125.39,125.29,125.3,2529.0,123.0253,123.0351,122.937,122.9468,2529.0
2023-09-12 12:55:00,125.25,125.25,125.2,125.24,1177.0,122.8977,122.8977,122.8487,122.8879,1177.0
2023-09-12 13:00:00,125.24,125.27,125.21,125.26,2321.0,122.8879,122.9173,122.8585,122.9075,2321.0
2023-09-12 13:05:00,125.21,125.25,125.21,125.23,1404.0,122.8585,122.8977,122.8585,122.8781,1404.0
2023-09-12 13:10:00,125.27,125.31,125.26,125.26,997.0,122.9173,122.9566,122.9075,122.9075,997.0
2023-09-12 13:15:00,125.26,125.29,125.24,125.28,2271.0,122.9075,122.937,122.8879,122.9272,2271.0
2023-09-12 13:20:00,125.29,125.56,125.27,125.51,3381.0,122.937,123.2019,122.9173,123.1528,3381.0
2023-09-12 13:25:00,125.51,125.51,125.46,125.47,8232.0,123.1528,123.1528,123.1038,123.1136,8232.0
2023-09-12 13:30:00,125.49,125.56,125.45,125.47,1789.0,123.1332,123.2019,123.094,123.1136,1789.0
2023-09-12 13:35:00,125.48,125.48,125.38,125.48,3917.0,123.1234,123.1234,123.0253,123.1234,3917.0
2023-09-12 13:40:00,125.47,125.47,125.29,125.34,1200.0,123.1136,123.1136,122.937,122.986,1200.0
2023-09-12 13:45:00,125.35,125.35,125.25,125.26,1850.0,122.9958,122.9958,122.8977,122.9075,1850.0
2023-09-12 13:50:00,125.26,125.32,125.25,125.27,4233.0,122.9075,122.9664,122.8977,122.9173,4233.0
2023-09-12 13:55:00,125.25,125.31,125.2,125.25,6175.0,122.8977,122.9566,122.8487,122.8977,6175.0
2023-09-12 14:00:00,125.23,125.24,125.09,125.12,5673.0,122.8781,122.8879,122.7407,122.7702,5673.0
2023-09-12 14:05:00,125.12,125.12,125.02,125.06,4434.0,122.7702,122.7702,122.672,122.7113,4434.0
2023-09-12 14:10:00,125.09,125.09,124.99,125.06,7012.0,122.7407,122.7407,122.6426,122.7113,7012.0
2023-09-12 14:15:00,125.12,125.39,125.12,125.39,3828.0,122.7702,123.0351,122.7702,123.0351,3828.0
2023-09-12 14:20:00,125.4,125.4,125.25,125.29,2295.0,123.0449,123.0449,122.8977,122.937,2295.0
2023-09-12 14:25:00,125.3,125.45,125.3,125.35,3639.0,122.9468,123.094,122.9468,122.9958,3639.0
2023-09-12 14:30:00,125.34,125.47,125.32,125.4,4528.0,122.986,123.1136,122.9664,123.0449,4528.0
2023-09-12 14:35:00,125.41,125.55,125.35,125.53,10371.0,123.0547,123.1921,122.9958,123.1725,10371.0
2023-09-12 14:40:00,125.52,125.52,125.44,125.48,3863.0,123.1626,123.1626,123.0841,123.1234,3863.0
2023-09-12 14:45:00,125.47,125.49,125.37,125.37,3860.0,123.1136,123.1332,123.0155,123.0155,3860.0
2023-09-12 14:50:00,125.39,125.39,125.15,125.2,7249.0,123.0351,123.0351,122.7996,122.8487,7249.0
2023-09-12 14:55:00,125.18,125.22,125.1,125.19,5100.0,122.829,122.8683,122.7505,122.8388,5100.0
2023-09-12 15:00:00,125.16,125.16,125.08,125.1,2852.0,122.8094,122.8094,122.7309,122.7505,2852.0
2023-09-12 15:05:00,125.08,125.19,125.05,125.17,9267.0,122.7309,122.8388,122.7015,122.8192,9267.0
2023-09-12 15:10:00,125.19,125.23,125.12,125.14,18834.0,122.8388,122.8781,122.7702,122.7898,18834.0
2023-09-12 15:15:00,125.1,125.11,125.03,125.07,3562.0,122.7505,122.7603,122.6818,122.7211,3562.0
2023-09-12 15:20:00,125.07,125.07,124.9,124.92,4893.0,122.7211,122.7211,122.5543,122.5739,4893.0
2023-09-12 15:25:00,124.94,124.95,124.87,124.94,5587.0,122.5935,122.6033,122.5249,122.5935,5587.0
2023-09-12 15:30:00,124.93,125.01,124.91,125.0,6742.0,122.5837,122.6622,122.5641,122.6524,6742.0
2023-09-12 15:35:00,124.99,125.07,124.96,124.99,4999.0,122.6426,122.7211,122.6132,122.6426,4999.0
2023-09-12 15:40:00,125.0,125.06,124.93,124.99,11973.0,122.6524,122.7113,122.5837,122.6426,11973.0
2023-09-12 15:45:00,124.98,125.09,124.93,125.03,11217.0,122.6328,122.7407,122.5837,122.6818,11217.0
2023-09-12 15:50:00,125.03,125.14,124.92,125.06,39981.0,122.6818,122.7898,122.5739,122.7113,39981.0
2023-09-12 15:55:00,125.06,125.22,124.9,125.11,123439.0,122.7113,122.8683,122.5543,122.7603,123439.0
2023-09-13 09:30:00,125.25,125.87,125.04,125.34,9173.0,122.8977,123.5061,122.6917,122.986,9173.0
2023-09-13 09:35:00,125.1,125.1,124.91,124.91,300.0,122.7505,122.7505,122.5641,122.5641,300.0
2023-09-13 09:40:00,124.81,124.81,124.34,124.49,2167.0,122.466,122.466,122.0048,122.152,2167.0
2023-09-13 09:45:00,124.48,124.55,124.33,124.41,1800.0,122.1422,122.2109,121.995,122.0735,1800.0
2023-09-13 09:50:00,124.48,125.01,124.47,125.01,2431.0,122.1422,122.6622,122.1324,122.6622,2431.0
2023-09-13 09:55:00,124.99,125.26,124.98,125.26,2322.0,122.6426,122.9075,122.6328,122.9075,2322.0
2023-09-13 10:00:00,125.19,125.41,125.11,125.35,2102.0,122.8388,123.0547,122.7603,122.9958,2102.0
2023-09-13 10:05:00,125.29,125.48,125.16,125.48,3198.0,122.937,123.1234,122.8094,123.1234,3198.0
2023-09-13 10:10:00,125.49,125.56,125.32,125.4,7633.0,123.1332,123.2019,122.9664,123.0449,7633.0
2023-09-13 10:15:00,125.35,125.41,125.2,125.29,8735.0,122.9958,123.0547,122.8487,122.937,8735.0
2023-09-13 10:20:00,125.26,125.36,125.15,125.28,3850.0,122.9075,123.0056,122.7996,122.9272,3850.0
2023-09-13 10:25:00,125.28,125.39,125.18,125.33,5454.0,122.9272,123.0351,122.829,122.9762,5454.0
2023-09-13 10:30:00,125.35,125.4,125.27,125.34,1950.0,122.9958,123.0449,122.9173,122.986,1950.0
2023-09-13 10:35:00,125.38,125.55,125.38,125.54,3856.0,123.0253,123.1921,123.0253,123.1823,3856.0
2023-09-13 10:40:00,125.53,125.71,125.53,125.67,3220.0,123.1725,123.3491,123.1725,123.3098,3220.0
2023-09-13 10:45:00,125.74,125.8,125.7,125.78,3524.0,123.3785,123.4374,123.3393,123.4178,3524.0
2023-09-13 10:50:00,125.77,125.82,125.7,125.82,3373.0,123.4079,123.457,123.3393,123.457,3373.0
2023-09-13 10:55:00,125.9,125.95,125.85,125.92,2400.0,123.5355,123.5846,123.4864,123.5551,2400.0
2023-09-13 11:00:00,125.93,125.94,125.8,125.86,3262.0,123.5649,123.5748,123.4374,123.4963,3262.0
2023-09-13 11:05:00,125.86,125.89,125.79,125.79,1700.0,123.4963,123.5257,123.4276,123.4276,1700.0
2023-09-13 11:10:00,125.81,125.81,125.71,125.71,3153.0,123.4472,123.4472,123.3491,123.3491,3153.0
2023-09-13 11:15:00,125.74,125.74,125.46,125.46,1510.0,123.3785,123.3785,123.1038,123.1038,1510.0
2023-09-13 11:20:00,125.47,125.47,125.37,125.43,901.0,123.1136,123.1136,123.0155,123.0743,901.0
2023-09-13 11:25:00,125.42,125.45,125.19,125.19,1828.0,123.0645,123.094,122.8388,122.8388,1828.0
2023-09-13 11:30:00,125.17,125.25,125.07,125.25,3562.0,122.8192,122.8977,122.7211,122.8977,3562.0
2023-09-13 11:35:00,125.21,125.29,125.12,125.15,2128.0,122.8585,122.937,122.7702,122.7996,2128.0
2023-09-13 11:40:00,125.14,125.14,124.99,124.99,1146.0,122.7898,122.7898,122.6426,122.6426,1146.0
2023-09-13 11:45:00,124.94,125.04,124.91,124.93,2823.0,122.5935,122.6917,122.5641,122.5837,2823.0
2023-09-13 11:50:00,124.98,124.98,124.84,124.85,3423.0,122.6328,122.6328,122.4954,122.5052,3423.0
2023-09-13 11:55:00,124.79,124.88,124.77,124.83,3034.0,122.4464,122.5347,122.4267,122.4856,3034.0
2023-09-13 12:00:00,124.84,124.86,124.78,124.85,2301.0,122.4954,122.515,122.4365,122.5052,2301.0
2023-09-13 12:05:00,124.85,124.85,124.73,124.75,2987.0,122.5052,122.5052,122.3875,122.4071,2987.0
2023-09-13 12:10:00,124.78,124.79,124.68,124.68,1583.0,122.4365,122.4464,122.3384,122.3384,1583.0
2023-09-13 12:15:00,124.68,124.75,124.67,124.71,2954.0,122.3384,122.4071,122.3286,122.3679,2954.0
2023-09-13 12:20:00,124.66,124.68,124.63,124.66,1306.0,122.3188,122.3384,122.2894,122.3188,1306.0
2023-09-13 12:25:00,124.65,124.73,124.64,124.65,2003.0,122.309,122.3875,122.2992,122.309,2003.0
2023-09-13 12:30:00,124.66,124.78,124.66,124.77,2004.0,122.3188,122.4365,122.3188,122.4267,2004.0
2023-09-13 12:35:00,124.79,124.82,124.7,124.71,1936.0,122.4464,122.4758,122.358,122.3679,1936.0
2023-09-13 12:40:00,124.71,124.76,124.66,124.7,1666.0,122.3679,122.4169,122.3188,122.358,1666.0
2023-09-13 12:45:00,124.65,124.69,124.54,124.64,2936.0,122.309,122.3482,122.201,122.2992,2936.0
2023-09-13 12:50:00,124.63,124.75,124.63,124.75,1105.0,122.2894,122.4071,122.2894,122.4071,1105.0
2023-09-13 12:55:00,124.76,124.78,124.7,124.75,4309.0,122.4169,122.4365,122.358,122.4071,4309.0
2023-09-13 13:00:00,124.79,125.02,124.76,125.02,8521.0,122.4464,122.672,122.4169,122.672,8521.0
2023-09-13 13:05:00,125.0,125.0,124.9,124.91,1501.0,122.6524,122.6524,122.5543,122.5641,1501.0
2023-09-13 13:10:00,124.93,124.98,124.91,124.98,2755.0,122.5837,122.6328,122.5641,122.6328,2755.0
2023-09-13 13:15:00,125.0,125.06,124.98,125.05,2585.0,122.6524,122.7113,122.6328,122.7015,2585.0
2023-09-13 13:20:00,125.05,125.23,125.05,125.22,3136.0,122.7015,122.8781,122.7015,122.8683,3136.0
2023-09-13 13:25:00,125.22,125.22,125.12,125.19,4907.0,122.8683,122.8683,122.7702,122.8388,4907.0
2023-09-13 13:30:00,125.2,125.2,125.08,125.2,5285.0,122.8487,122.8487,122.7309,122.8487,5285.0
2023-09-13 13:35:00,125.23,125.27,125.17,125.17,2266.0,122.8781,122.9173,122.8192,122.8192,2266.0
2023-09-13 13:40:00,125.18,125.27,125.18,125.27,2161.0,122.829,122.9173,122.829,122.9173,2161.0
2023-09-13 13:45:00,125.3,125.32,125.22,125.22,1350.0,122.9468,122.9664,122.8683,122.8683,1350.0
2023-09-13 13:50:00,125.13,125.3,125.13,125.25,7543.0,122.78,122.9468,122.78,122.8977,7543.0
2023-09-13 13:55:00,125.31,125.33,125.24,125.25,2501.0,122.9566,122.9762,122.8879,122.8977,2501.0
2023-09-13 14:00:00,125.25,125.31,125.23,125.25,3318.0,122.8977,122.9566,122.8781,122.8977,3318.0
2023-09-13 14:05:00,125.25,125.5,125.21,125.48,8421.0,122.8977,123.143,122.8585,123.1234,8421.0
2023-09-13 14:10:00,125.53,125.55,125.48,125.52,8013.0,123.1725,123.1921,123.1234,123.1626,8013.0
2023-09-13 14:15:00,125.53,125.53,125.43,125.47,3270.0,123.1725,123.1725,123.0743,123.1136,3270.0
2023-09-13 14:20:00,125.47,125.49,125.37,125.4,3424.0,123.1136,123.1332,123.0155,123.0449,3424.0
2023-09-13 14:25:00,125.44,125.47,125.4,125.43,2782.0,123.0841,123.1136,123.0449,123.0743,2782.0
2023-09-13 14:30:00,125.45,125.45,125.37,125.39,3192.0,123.094,123.094,123.0155,123.0351,3192.0
2023-09-13 14:35:00,125.4,125.42,125.37,125.39,3725.0,123.0449,123.0645,123.0155,123.0351,3725.0
2023-09-13 14:40:00,125.41,125.49,125.39,125.41,4089.0,123.0547,123.1332,123.0351,123.0547,4089.0
2023-09-13 14:45:00,125.4,125.45,125.36,125.4,4305.0,123.0449,123.094,123.0056,123.0449,4305.0
2023-09-13 14:50:00,125.41,125.43,125.24,125.26,6901.0,123.0547,123.0743,122.8879,122.9075,6901.0
2023-09-13 14:55:00,125.23,125.35,125.15,125.33,5425.0,122.8781,122.9958,122.7996,122.9762,5425.0
2023-09-13 15:00:00,125.25,125.25,125.18,125.22,4018.0,122.8977,122.8977,122.829,122.8683,4018.0
2023-09-13 15:05:00,125.22,125.28,125.15,125.27,4931.0,122.8683,122.9272,122.7996,122.9173,4931.0
2023-09-13 15:10:00,125.26,125.27,125.17,125.19,6203.0,122.9075,122.9173,122.8192,122.8388,6203.0
2023-09-13 15:15:00,125.19,125.31,125.17,125.28,9962.0,122.8388,122.9566,122.8192,122.9272,9962.0
2023-09-13 15:20:00,125.27,125.29,125.1,125.18,11909.0,122.9173,122.937,122.7505,122.829,11909.0
2023-09-13 15:25:00,125.2,125.32,125.14,125.31,5555.0,122.8487,122.9664,122.7898,122.9566,5555.0
2023-09-13 15:30:00,125.33,125.43,125.33,125.36,6750.0,122.9762,123.0743,122.9762,123.0056,6750.0
2023-09-13 15:35:00,125.34,125.47,125.32,125.44,5531.0,122.986,123.1136,122.9664,123.0841,5531.0
2023-09-13 15:40:00,125.41,125.53,125.34,125.53,10318.0,123.0547,123.1725,122.986,123.1725,10318.0
2023-09-13 15:45:00,125.5,125.53,125.43,125.46,13790.0,123.143,123.1725,123.0743,123.1038,13790.0
2023-09-13 15:50:00,125.45,125.71,125.39,125.67,36613.0,123.094,123.3491,123.0351,123.3098,36613.0
2023-09-13 15:55:00,125.67,125.88,125.61,125.81,106912.0,123.3098,123.5159,123.251,123.4472,106912.0
2023-09-14 09:30:00,126.0,126.31,125.86,125.86,16740.0,123.8796,124.1843,123.7419,123.7419,16740.0
2023-09-14 09:35:00,125.77,125.91,124.75,124.91,19572.0,123.6534,123.7911,122.6506,122.8079,19572.0
2023-09-14 09:40:00,124.78,124.92,124.49,124.71,5374.0,122.6801,122.8177,122.395,122.6113,5374.0
2023-09-14 09:45:00,124.57,124.87,124.57,124.87,2487.0,122.4736,122.7686,122.4736,122.7686,2487.0
2023-09-14 09:50:00,125.0,125.14,124.93,125.14,3292.0,122.8964,123.034,122.8276,123.034,3292.0
2023-09-14 09:55:00,125.1,125.64,125.05,125.64,3633.0,122.9947,123.5256,122.9455,123.5256,3633.0
2023-09-14 10:00:00,125.73,125.77,125.34,125.51,4439.0,123.6141,123.6534,123.2307,123.3978,4439.0
2023-09-14 10:05:00,125.57,125.63,125.5,125.51,5234.0,123.4568,123.5158,123.388,123.3978,5234.0
2023-09-14 10:10:00,125.5,125.6,125.19,125.19,4781.0,123.388,123.4863,123.0832,123.0832,4781.0
2023-09-14 10:15:00,125.21,125.55,125.12,125.13,13555.0,123.1029,123.4371,123.0144,123.0242,13555.0
2023-09-14 10:20:00,125.14,125.45,125.06,125.28,4074.0,123.034,123.3388,122.9554,123.1717,4074.0
2023-09-14 10:25:00,125.26,125.26,124.92,125.03,2737.0,123.152,123.152,122.8177,122.9259,2737.0
2023-09-14 10:30:00,125.05,125.18,124.89,125.18,5704.0,122.9455,123.0734,122.7882,123.0734,5704.0
2023-09-14 10:35:00,125.19,125.27,125.14,125.2,5314.0,123.0832,123.1618,123.034,123.093,5314.0
2023-09-14 10:40:00,125.1,125.14,124.88,124.89,1330.0,122.9947,123.034,122.7784,122.7882,1330.0
2023-09-14 10:45:00,124.94,125.13,124.94,125.12,4194.0,122.8374,123.0242,122.8374,123.0144,4194.0
2023-09-14 10:50:00,125.04,125.29,124.98,125.23,6705.0,122.9357,123.1815,122.8767,123.1225,6705.0
2023-09-14 10:55:00,125.3,125.6,125.3,125.53,9588.0,123.1913,123.4863,123.1913,123.4175,9588.0
2023-09-14 11:00:00,125.57,125.6,125.48,125.48,3702.0,123.4568,123.4863,123.3683,123.3683,3702.0
2023-09-14 11:05:00,125.48,125.48,125.32,125.38,4120.0,123.3683,123.3683,123.211,123.27,4120.0
2023-09-14 11:10:00,125.38,125.38,125.25,125.26,2842.0,123.27,123.27,123.1422,123.152,2842.0
2023-09-14 11:15:00,125.22,125.24,125.08,125.11,2640.0,123.1127,123.1323,122.975,123.0045,2640.0
2023-09-14 11:20:00,125.13,125.15,124.99,125.06,5515.0,123.0242,123.0439,122.8866,122.9554,5515.0
2023-09-14 11:25:00,125.03,125.05,124.9,124.95,4022.0,122.9259,122.9455,122.7981,122.8472,4022.0
2023-09-14 11:30:00,124.98,125.09,124.95,125.09,4008.0,122.8767,122.9849,122.8472,122.9849,4008.0
2023-09-14 11:35:00,125.11,125.11,124.93,124.93,3313.0,123.0045,123.0045,122.8276,122.8276,3313.0
2023-09-14 11:40:00,124.91,125.24,124.85,125.24,5062.0,122.8079,123.1323,122.7489,123.1323,5062.0
2023-09-14 11:45:00,125.23,125.39,125.22,125.22,5640.0,123.1225,123.2798,123.1127,123.1127,5640.0
2023-09-14 11:50:00,125.23,125.28,125.11,125.12,4177.0,123.1225,123.1717,123.0045,123.0144,4177.0
2023-09-14 11:55:00,125.06,125.2,125.06,125.07,4306.0,122.9554,123.093,122.9554,122.9652,4306.0
2023-09-14 12:00:00,125.07,125.26,125.05,125.2,2891.0,122.9652,123.152,122.9455,123.093,2891.0
2023-09-14 12:05:00,125.21,125.22,125.04,125.08,3561.0,123.1029,123.1127,122.9357,122.975,3561.0
2023-09-14 12:10:00,125.08,125.08,124.89,125.0,2050.0,122.975,122.975,122.7882,122.8964,2050.0
2023-09-14 12:15:00,125.0,125.1,125.0,125.01,2871.0,122.8964,122.9947,122.8964,122.9062,2871.0
2023-09-14 12:20:00,125.02,125.05,124.99,125.02,2242.0,122.9161,122.9455,122.8866,122.9161,2242.0
2023-09-14 12:25:00,125.01,125.11,124.97,125.11,1860.0,122.9062,123.0045,122.8669,123.0045,1860.0
2023-09-14 12:30:00,125.18,125.3,125.18,125.27,4783.0,123.0734,123.1913,123.0734,123.1618,4783.0
2023-09-14 12:35:00,125.31,125.54,125.26,125.53,4725.0,123.2012,123.4273,123.152,123.4175,4725.0
2023-09-14 12:40:00,125.58,125.7,125.58,125.64,4152.0,123.4666,123.5846,123.4666,123.5256,4152.0
2023-09-14 12:45:00,125.63,125.74,125.62,125.71,3978.0,123.5158,123.6239,123.506,123.5944,3978.0
2023-09-14 12:50:00,125.71,125.75,125.66,125.66,5473.0,123.5944,123.6338,123.5453,123.5453,5473.0
2023-09-14 12:55:00,125.57,125.62,125.5,125.5,2083.0,123.4568,123.506,123.388,123.388,2083.0
2023-09-14 13:00:00,125.5,125.51,125.45,125.46,3676.0,123.388,123.3978,123.3388,123.3486,3676.0
2023-09-14 13:05:00,125.51,125.56,125.49,125.56,2085.0,123.3978,123.447,123.3781,123.447,2085.0
2023-09-14 13:10:00,125.57,125.69,125.53,125.64,5386.0,123.4568,123.5748,123.4175,123.5256,5386.0
2023-09-14 13:15:00,125.63,125.63,125.51,125.53,1616.0,123.5158,123.5158,123.3978,123.4175,1616.0
2023-09-14 13:20:00,125.52,125.61,125.52,125.59,3751.0,123.4076,123.4961,123.4076,123.4765,3751.0
2023-09-14 13:25:00,125.58,125.62,125.49,125.55,15850.0,123.4666,123.506,123.3781,123.4371,15850.0
2023-09-14 13:30:00,125.61,125.66,125.54,125.61,3524.0,123.4961,123.5453,123.4273,123.4961,3524.0
2023-09-14 13:35:00,125.61,125.78,125.6,125.78,2532.0,123.4961,123.6633,123.4863,123.6633,2532.0
2023-09-14 13:40:00,125.76,125.76,125.65,125.73,1761.0,123.6436,123.6436,123.5354,123.6141,1761.0
2023-09-14 13:45:00,125.73,125.8,125.66,125.72,4033.0,123.6141,123.6829,123.5453,123.6043,4033.0
2023-09-14 13:50:00,125.66,125.71,125.6,125.61,2797.0,123.5453,123.5944,123.4863,123.4961,2797.0
2023-09-14 13:55:00,125.63,125.66,125.54,125.66,2702.0,123.5158,123.5453,123.4273,123.5453,2702.0
2023-09-14 14:00:00,125.64,125.65,125.57,125.59,3161.0,123.5256,123.5354,123.4568,123.4765,3161.0
2023-09-14 14:05:00,125.58,125.63,125.52,125.54,2098.0,123.4666,123.5158,123.4076,123.4273,2098.0
2023-09-14 14:10:00,125.56,125.61,125.54,125.6,3360.0,123.447,123.4961,123.4273,123.4863,3360.0
2023-09-14 14:15:00,125.59,125.63,125.54,125.57,2933.0,123.4765,123.5158,123.4273,123.4568,2933.0
2023-09-14 14:20:00,125.56,125.74,125.55,125.66,9397.0,123.447,123.6239,123.4371,123.5453,9397.0
2023-09-14 14:25:00,125.66,125.73,125.65,125.68,960.0,123.5453,123.6141,123.5354,123.5649,960.0
2023-09-14 14:30:00,125.66,125.73,125.66,125.68,1636.0,123.5453,123.6141,123.5453,123.5649,1636.0
2023-09-14 14:35:00,125.7,125.78,125.67,125.76,2437.0,123.5846,123.6633,123.5551,123.6436,2437.0
2023-09-14 14:40:00,125.78,125.83,125.74,125.77,4428.0,123.6633,123.7124,123.6239,123.6534,4428.0
2023-09-14 14:45:00,125.77,125.94,125.76,125.94,3320.0,123.6534,123.8206,123.6436,123.8206,3320.0
2023-09-14 14:50:00,125.94,125.94,125.88,125.92,2210.0,123.8206,123.8206,123.7616,123.8009,2210.0
2023-09-14 14:55:00,125.94,125.95,125.82,125.89,4050.0,123.8206,123.8304,123.7026,123.7714,4050.0
2023-09-14 15:00:00,125.91,125.99,125.89,125.95,3137.0,123.7911,123.8697,123.7714,123.8304,3137.0
2023-09-14 15:05:00,125.95,126.04,125.93,125.93,14359.0,123.8304,123.9189,123.8107,123.8107,14359.0
2023-09-14 15:10:00,125.91,125.94,125.8,125.8,2074.0,123.7911,123.8206,123.6829,123.6829,2074.0
2023-09-14 15:15:00,125.76,125.79,125.73,125.78,1319.0,123.6436,123.6731,123.6141,123.6633,1319.0
2023-09-14 15:20:00,125.77,125.81,125.67,125.67,3292.0,123.6534,123.6928,123.5551,123.5551,3292.0
2023-09-14 15:25:00,125.65,125.65,125.57,125.58,3510.0,123.5354,123.5354,123.4568,123.4666,3510.0
2023-09-14 15:30:00,125.58,125.6,125.54,125.54,4622.0,123.4666,123.4863,123.4273,123.4273,4622.0
2023-09-14 15:35:00,125.54,125.58,125.54,125.54,5377.0,123.4273,123.4666,123.4273,123.4273,5377.0
2023-09-14 15:40:00,125.57,125.7,125.57,125.68,6549.0,123.4568,123.5846,123.4568,123.5649,6549.0
2023-09-14 15:45:00,125.68,125.68,125.4,125.56,11440.0,123.5649,123.5649,123.2897,123.447,11440.0
2023-09-14 15:50:00,125.59,125.63,125.46,125.53,19440.0,123.4765,123.5158,123.3486,123.4175,19440.0
2023-09-14 15:55:00,125.52,125.74,125.44,125.68,47067.0,123.4076,123.6239,123.329,123.5649,47067.0
2023-09-15 09:30:00,125.45,125.45,124.57,125.13,202918.0,123.3388,123.3388,122.4736,123.0242,202918.0
2023-09-15 09:35:00,125.25,125.59,125.24,125.59,9027.0,123.1422,123.4765,123.1323,123.4765,9027.0
2023-09-15 09:40:00,125.5,125.54,125.34,125.34,4112.0,123.388,123.4273,123.2307,123.2307,4112.0
2023-09-15 09:45:00,125.34,125.34,125.14,125.15,10500.0,123.2307,123.2307,123.034,123.0439,10500.0
2023-09-15 09:50:00,125.14,126.0,125.07,126.0,7392.0,123.034,123.8796,122.9652,123.8796,7392.0
2023-09-15 09:55:00,126.14,126.48,126.06,126.48,7358.0,124.0172,124.3515,123.9385,124.3515,7358.0
2023-09-15 10:00:00,126.46,126.68,126.0,126.0,20482.0,124.3318,124.5481,123.8796,123.8796,20482.0
2023-09-15 10:05:00,126.0,126.06,125.98,126.01,3850.0,123.8796,123.9385,123.8599,123.8894,3850.0
2023-09-15 10:10:00,126.03,126.21,126.0,126.08,5655.0,123.9091,124.086,123.8796,123.9582,5655.0
2023-09-15 10:15:00,126.07,126.27,126.02,126.27,1435.0,123.9484,124.145,123.8992,124.145,1435.0
2023-09-15 10:20:00,126.26,126.27,126.09,126.15,6467.0,124.1352,124.145,123.968,124.027,6467.0
2023-09-15 10:25:00,126.1,126.16,125.96,126.04,5911.0,123.9779,124.0369,123.8402,123.9189,5911.0
2023-09-15 10:30:00,126.02,126.02,125.95,125.97,1803.0,123.8992,123.8992,123.8304,123.8501,1803.0
2023-09-15 10:35:00,125.95,125.95,125.74,125.74,3363.0,123.8304,123.8304,123.6239,123.6239,3363.0
2023-09-15 10:40:00,125.72,125.76,125.57,125.58,3929.0,123.6043,123.6436,123.4568,123.4666,3929.0
2023-09-15 10:45:00,125.6,125.78,125.6,125.78,2820.0,123.4863,123.6633,123.4863,123.6633,2820.0
2023-09-15 10:50:00,125.79,125.79,125.55,125.7,6945.0,123.6731,123.6731,123.4371,123.5846,6945.0
2023-09-15 10:55:00,125.73,125.75,125.51,125.51,5843.0,123.6141,123.6338,123.3978,123.3978,5843.0
2023-09-15 11:00:00,125.5,125.6,125.5,125.53,4076.0,123.388,123.4863,123.388,123.4175,4076.0
2023-09-15 11:05:00,125.55,125.79,125.55,125.77,10781.0,123.4371,123.6731,123.4371,123.6534,10781.0
2023-09-15 11:10:00,125.81,125.85,125.79,125.81,5487.0,123.6928,123.7321,123.6731,123.6928,5487.0
2023-09-15 11:15:00,125.8,125.96,125.75,125.96,5040.0,123.6829,123.8402,123.6338,123.8402,5040.0
2023-09-15 11:20:00,125.96,126.03,125.83,125.98,5674.0,123.8402,123.9091,123.7124,123.8599,5674.0
2023-09-15 11:25:00,126.0,126.13,125.97,126.1,2199.0,123.8796,124.0074,123.8501,123.9779,2199.0
2023-09-15 11:30:00,126.1,126.17,125.97,125.97,990.0,123.9779,124.0467,123.8501,123.8501,990.0
2023-09-15 11:35:00,126.0,126.03,125.92,125.93,2862.0,123.8796,123.9091,123.8009,123.8107,2862.0
2023-09-15 11:40:00,125.94,126.04,125.93,126.0,2000.0,123.8206,123.9189,123.8107,123.8796,2000.0
2023-09-15 11:45:00,125.95,125.95,125.83,125.83,722.0,123.8304,123.8304,123.7124,123.7124,722.0
2023-09-15 11:50:00,125.84,125.84,125.78,125.82,1912.0,123.7223,123.7223,123.6633,123.7026,1912.0
2023-09-15 11:55:00,125.86,125.91,125.82,125.86,5870.0,123.7419,123.7911,123.7026,123.7419,5870.0
2023-09-15 12:00:00,125.81,125.83,125.65,125.7,2383.0,123.6928,123.7124,123.5354,123.5846,2383.0
2023-09-15 12:05:00,125.77,125.95,125.75,125.87,3827.0,123.6534,123.8304,123.6338,123.7517,3827.0
2023-09-15 12:10:00,125.83,125.89,125.78,125.8,2108.0,123.7124,123.7714,123.6633,123.6829,2108.0
2023-09-15 12:15:00,125.79,125.94,125.79,125.94,1965.0,123.6731,123.8206,123.6731,123.8206,1965.0
2023-09-15 12:20:00,125.9,125.92,125.81,125.92,2508.0,123.7812,123.8009,123.6928,123.8009,2508.0
2023-09-15 12:25:00,125.92,125.92,125.78,125.79,1632.0,123.8009,123.8009,123.6633,123.6731,1632.0
2023-09-15 12:30:00,125.83,125.84,125.78,125.79,2524.0,123.7124,123.7223,123.6633,123.6731,2524.0
2023-09-15 12:35:00,125.79,125.8,125.74,125.79,2286.0,123.6731,123.6829,123.6239,123.6731,2286.0
2023-09-15 12:40:00,125.75,125.8,125.68,125.69,1100.0,123.6338,123.6829,123.5649,123.5748,1100.0
2023-09-15 12:45:00,125.67,125.68,125.62,125.68,512.0,123.5551,123.5649,123.506,123.5649,512.0
2023-09-15 12:50:00,125.7,125.7,125.57,125.59,8848.0,123.5846,123.5846,123.4568,123.4765,8848.0
2023-09-15 12:55:00,125.58,125.61,125.48,125.54,1993.0,123.4666,123.4961,123.3683,123.4273,1993.0
2023-09-15 13:00:00,125.53,125.64,125.44,125.51,4081.0,123.4175,123.5256,123.329,123.3978,4081.0
2023-09-15 13:05:00,125.46,125.46,125.27,125.28,2188.0,123.3486,123.3486,123.1618,123.1717,2188.0
2023-09-15 13:10:00,125.24,125.24,125.1,125.24,3362.0,123.1323,123.1323,122.9947,123.1323,3362.0
2023-09-15 13:15:00,125.2,125.21,125.1,125.13,3927.0,123.093,123.1029,122.9947,123.0242,3927.0
2023-09-15 13:20:00,125.12,125.12,124.9,124.96,6011.0,123.0144,123.0144,122.7981,122.8571,6011.0
2023-09-15 13:25:00,124.92,124.98,124.9,124.9,2339.0,122.8177,122.8767,122.7981,122.7981,2339.0
2023-09-15 13:30:00,124.87,124.87,124.74,124.74,7338.0,122.7686,122.7686,122.6408,122.6408,7338.0
2023-09-15 13:35:00,124.79,124.92,124.77,124.92,1954.0,122.6899,122.8177,122.6703,122.8177,1954.0
2023-09-15 13:40:00,124.98,125.07,124.98,125.07,2699.0,122.8767,122.9652,122.8767,122.9652,2699.0
2023-09-15 13:45:00,125.15,125.27,125.15,125.18,2201.0,123.0439,123.1618,123.0439,123.0734,2201.0
2023-09-15 13:50:00,125.19,125.19,125.09,125.13,5459.0,123.0832,123.0832,122.9849,123.0242,5459.0
2023-09-15 13:55:00,125.11,125.15,125.03,125.07,3918.0,123.0045,123.0439,122.9259,122.9652,3918.0
2023-09-15 14:00:00,125.04,125.04,124.93,124.99,2000.0,122.9357,122.9357,122.8276,122.8866,2000.0
2023-09-15 14:05:00,125.01,125.05,124.86,124.9,7655.0,122.9062,122.9455,122.7587,122.7981,7655.0
2023-09-15 14:10:00,124.89,125.01,124.89,124.93,3042.0,122.7882,122.9062,122.7882,122.8276,3042.0
2023-09-15 14:15:00,124.93,124.97,124.87,124.88,2197.0,122.8276,122.8669,122.7686,122.7784,2197.0
2023-09-15 14:20:00,124.89,124.9,124.84,124.9,2020.0,122.7882,122.7981,122.7391,122.7981,2020.0
2023-09-15 14:25:00,124.88,124.88,124.8,124.87,7702.0,122.7784,122.7784,122.6998,122.7686,7702.0
2023-09-15 14:30:00,124.86,124.88,124.78,124.79,4860.0,122.7587,122.7784,122.6801,122.6899,4860.0
2023-09-15 14:35:00,124.77,124.78,124.71,124.71,5108.0,122.6703,122.6801,122.6113,122.6113,5108.0
2023-09-15 14:40:00,124.66,124.71,124.61,124.65,3700.0,122.5621,122.6113,122.513,122.5523,3700.0
2023-09-15 14:45:00,124.7,124.71,124.58,124.65,4301.0,122.6014,122.6113,122.4835,122.5523,4301.0
2023-09-15 14:50:00,124.66,124.66,124.41,124.49,3605.0,122.5621,122.5621,122.3163,122.395,3605.0
2023-09-15 14:55:00,124.51,124.58,124.46,124.49,4901.0,122.4146,122.4835,122.3655,122.395,4901.0
2023-09-15 15:00:00,124.47,124.47,124.24,124.26,4214.0,122.3753,122.3753,122.1492,122.1688,4214.0
2023-09-15 15:05:00,124.27,124.28,124.14,124.24,4720.0,122.1787,122.1885,122.0509,122.1492,4720.0
2023-09-15 15:10:00,124.28,124.42,124.23,124.36,4410.0,122.1885,122.3261,122.1393,122.2672,4410.0
2023-09-15 15:15:00,124.35,124.47,124.33,124.36,12176.0,122.2573,122.3753,122.2377,122.2672,12176.0
2023-09-15 15:20:00,124.33,124.64,124.32,124.48,16346.0,122.2377,122.5424,122.2278,122.3851,16346.0
2023-09-15 15:25:00,124.48,124.48,124.28,124.3,6256.0,122.3851,122.3851,122.1885,122.2082,6256.0
2023-09-15 15:30:00,124.29,124.34,124.26,124.26,5696.0,122.1983,122.2475,122.1688,122.1688,5696.0
2023-09-15 15:35:00,124.25,124.32,124.15,124.16,11755.0,122.159,122.2278,122.0607,122.0705,11755.0
2023-09-15 15:40:00,124.09,124.1,123.93,123.98,16515.0,122.0017,122.0115,121.8444,121.8936,16515.0
2023-09-15 15:45:00,123.96,123.99,123.77,123.79,43155.0,121.8739,121.9034,121.6871,121.7068,43155.0
2023-09-15 15:50:00,123.87,124.16,123.72,124.12,65610.0,121.7854,122.0705,121.6379,122.0312,65610.0
2023-09-15 15:55:00,124.15,124.47,124.01,124.34,110343.0,122.0607,122.3753,121.923,122.2475,110343.0
2023-09-18 09:30:00,122.79,123.0,121.71,122.56,39983.0,120.7236,120.93,119.6618,120.4974,39983.0
2023-09-18 09:35:00,122.55,122.98,122.4,122.98,17938.0,120.4876,120.9104,120.3401,120.9104,17938.0
2023-09-18 09:40:00,123.0,123.36,122.97,123.36,9074.0,120.93,121.284,120.9005,121.284,9074.0
2023-09-18 09:45:00,123.38,123.47,123.02,123.3,18861.0,121.3036,121.3921,120.9497,121.225,18861.0
2023-09-18 09:50:00,123.38,124.13,123.3,123.91,21449.0,121.3036,122.041,121.225,121.8247,21449.0
2023-09-18 09:55:00,124.01,124.02,123.64,123.79,11030.0,121.923,121.9329,121.5593,121.7068,11030.0
2023-09-18 10:00:00,123.77,123.94,123.61,123.67,6399.0,121.6871,121.8542,121.5298,121.5888,6399.0
2023-09-18 10:05:00,123.67,123.86,123.67,123.75,6120.0,121.5888,121.7756,121.5888,121.6674,6120.0
2023-09-18 10:10:00,123.74,123.76,123.43,123.47,4378.0,121.6576,121.6773,121.3528,121.3921,4378.0
2023-09-18 10:15:00,123.37,123.43,123.27,123.34,4768.0,121.2938,121.3528,121.1955,121.2643,4768.0
2023-09-18 10:20:00,123.4,123.61,123.39,123.52,3866.0,121.3233,121.5298,121.3135,121.4413,3866.0
2023-09-18 10:25:00,123.52,123.54,123.34,123.44,2204.0,121.4413,121.461,121.2643,121.3626,2204.0
2023-09-18 10:30:00,123.34,123.56,123.34,123.54,2639.0,121.2643,121.4806,121.2643,121.461,2639.0
2023-09-18 10:35:00,123.59,123.66,123.49,123.5,2885.0,121.5101,121.5789,121.4118,121.4216,2885.0
2023-09-18 10:40:00,123.48,123.49,123.36,123.44,1195.0,121.402,121.4118,121.284,121.3626,1195.0
2023-09-18 10:45:00,123.51,123.55,123.39,123.51,3329.0,121.4315,121.4708,121.3135,121.4315,3329.0
2023-09-18 10:50:00,123.51,123.55,123.4,123.42,2740.0,121.4315,121.4708,121.3233,121.343,2740.0
2023-09-18 10:55:00,123.46,123.56,123.46,123.56,2908.0,121.3823,121.4806,121.3823,121.4806,2908.0
2023-09-18 11:00:00,123.57,123.74,123.55,123.66,3716.0,121.4905,121.6576,121.4708,121.5789,3716.0
2023-09-18 11:05:00,123.66,123.68,123.41,123.43,3404.0,121.5789,121.5986,121.3331,121.3528,3404.0
2023-09-18 11:10:00,123.39,123.49,123.14,123.14,5862.0,121.3135,121.4118,121.0677,121.0677,5862.0
2023-09-18 11:15:00,123.16,123.28,123.12,123.2,2014.0,121.0874,121.2053,121.048,121.1267,2014.0
2023-09-18 11:20:00,123.2,123.26,123.08,123.16,15233.0,121.1267,121.1857,121.0087,121.0874,15233.0
2023-09-18 11:25:00,123.23,123.23,123.02,123.14,4559.0,121.1562,121.1562,120.9497,121.0677,4559.0
2023-09-18 11:30:00,123.13,123.33,123.1,123.19,2891.0,121.0579,121.2545,121.0284,121.1168,2891.0
2023-09-18 11:35:00,123.21,123.36,123.21,123.33,2918.0,121.1365,121.284,121.1365,121.2545,2918.0
2023-09-18 11:40:00,123.41,123.61,123.38,123.61,1396.0,121.3331,121.5298,121.3036,121.5298,1396.0
2023-09-18 11:45:00,123.63,123.7,123.57,123.57,2067.0,121.5494,121.6183,121.4905,121.4905,2067.0
2023-09-18 11:50:00,123.63,123.79,123.63,123.72,3425.0,121.5494,121.7068,121.5494,121.6379,3425.0
2023-09-18 11:55:00,123.73,123.73,123.54,123.7,3143.0,121.6478,121.6478,121.461,121.6183,3143.0
2023-09-18 12:00:00,123.75,123.86,123.7,123.86,2797.0,121.6674,121.7756,121.6183,121.7756,2797.0
2023-09-18 12:05:00,123.88,123.88,123.64,123.69,2855.0,121.7952,121.7952,121.5593,121.6084,2855.0
2023-09-18 12:10:00,123.71,123.71,123.62,123.62,1069.0,121.6281,121.6281,121.5396,121.5396,1069.0
2023-09-18 12:15:00,123.68,123.72,123.62,123.72,1069.0,121.5986,121.6379,121.5396,121.6379,1069.0
2023-09-18 12:20:00,123.74,123.74,123.68,123.68,1856.0,121.6576,121.6576,121.5986,121.5986,1856.0
2023-09-18 12:25:00,123.71,123.71,123.63,123.64,1464.0,121.6281,121.6281,121.5494,121.5593,1464.0
2023-09-18 12:30:00,123.71,123.73,123.69,123.73,511.0,121.6281,121.6478,121.6084,121.6478,511.0
2023-09-18 12:35:00,123.7,123.73,123.69,123.71,836.0,121.6183,121.6478,121.6084,121.6281,836.0
2023-09-18 12:40:00,123.73,123.73,123.55,123.64,4205.0,121.6478,121.6478,121.4708,121.5593,4205.0
2023-09-18 12:45:00,123.66,123.75,123.66,123.75,916.0,121.5789,121.6674,121.5789,121.6674,916.0
2023-09-18 12:50:00,123.77,123.83,123.74,123.74,3273.0,121.6871,121.7461,121.6576,121.6576,3273.0
2023-09-18 12:55:00,123.71,123.73,123.67,123.67,1686.0,121.6281,121.6478,121.5888,121.5888,1686.0
2023-09-18 13:00:00,123.68,123.77,123.66,123.68,1200.0,121.5986,121.6871,121.5789,121.5986,1200.0
2023-09-18 13:05:00,123.71,123.71,123.71,123.71,100.0,121.6281,121.6281,121.6281,121.6281,100.0
2023-09-18 13:10:00,123.68,123.72,123.64,123.64,3010.0,121.5986,121.6379,121.5593,121.5593,3010.0
2023-09-18 13:15:00,123.63,123.65,123.6,123.6,1897.0,121.5494,121.5691,121.5199,121.5199,1897.0
2023-09-18 13:20:00,123.65,123.68,123.64,123.68,1415.0,121.5691,121.5986,121.5593,121.5986,1415.0
2023-09-18 13:25:00,123.7,123.75,123.7,123.71,1485.0,121.6183,121.6674,121.6183,121.6281,1485.0
2023-09-18 13:30:00,123.72,123.83,123.72,123.83,1755.0,121.6379,121.7461,121.6379,121.7461,1755.0
2023-09-18 13:35:00,123.85,123.85,123.63,123.66,8528.0,121.7657,121.7657,121.5494,121.5789,8528.0
2023-09-18 13:40:00,123.7,123.74,123.67,123.71,1846.0,121.6183,121.6576,121.5888,121.6281,1846.0
2023-09-18 13:45:00,123.72,123.76,123.65,123.76,2513.0,121.6379,121.6773,121.5691,121.6773,2513.0
2023-09-18 13:50:00,123.78,123.78,123.7,123.7,800.0,121.6969,121.6969,121.6183,121.6183,800.0
2023-09-18 13:55:00,123.71,123.72,123.71,123.71,910.0,121.6281,121.6379,121.6281,121.6281,910.0
2023-09-18 14:00:00,123.7,123.79,123.7,123.71,3611.0,121.6183,121.7068,121.6183,121.6281,3611.0
2023-09-18 14:05:00,123.72,123.79,123.72,123.79,1724.0,121.6379,121.7068,121.6379,121.7068,1724.0
2023-09-18 14:10:00,123.76,123.88,123.75,123.88,1249.0,121.6773,121.7952,121.6674,121.7952,1249.0
2023-09-18 14:15:00,123.9,123.99,123.89,123.97,2730.0,121.8149,121.9034,121.8051,121.8837,2730.0
2023-09-18 14:20:00,123.96,124.01,123.93,123.94,3405.0,121.8739,121.923,121.8444,121.8542,3405.0
2023-09-18 14:25:00,123.93,123.93,123.84,123.85,2003.0,121.8444,121.8444,121.7559,121.7657,2003.0
2023-09-18 14:30:00,123.84,123.86,123.72,123.83,2744.0,121.7559,121.7756,121.6379,121.7461,2744.0
2023-09-18 14:35:00,123.79,123.93,123.79,123.84,4870.0,121.7068,121.8444,121.7068,121.7559,4870.0
2023-09-18 14:40:00,123.8,123.89,123.79,123.89,2237.0,121.7166,121.8051,121.7068,121.8051,2237.0
2023-09-18 14:45:00,123.89,123.89,123.81,123.86,4377.0,121.8051,121.8051,121.7264,121.7756,4377.0
2023-09-18 14:50:00,123.86,123.86,123.64,123.64,4881.0,121.7756,121.7756,121.5593,121.5593,4881.0
2023-09-18 14:55:00,123.63,123.72,123.61,123.61,7428.0,121.5494,121.6379,121.5298,121.5298,7428.0
2023-09-18 15:00:00,123.55,123.6,123.38,123.49,13447.0,121.4708,121.5199,121.3036,121.4118,13447.0
2023-09-18 15:05:00,123.48,123.5,123.42,123.43,8657.0,121.402,121.4216,121.343,121.3528,8657.0
2023-09-18 15:10:00,123.43,123.45,123.21,123.21,9511.0,121.3528,121.3725,121.1365,121.1365,9511.0
2023-09-18 15:15:00,123.23,123.27,123.07,123.15,10667.0,121.1562,121.1955,120.9989,121.0775,10667.0
2023-09-18 15:20:00,123.13,123.27,123.07,123.16,7257.0,121.0579,121.1955,120.9989,121.0874,7257.0
2023-09-18 15:25:00,123.14,123.16,123.08,123.14,4258.0,121.0677,121.0874,121.0087,121.0677,4258.0
2023-09-18 15:30:00,123.13,123.17,123.1,123.1,5500.0,121.0579,121.0972,121.0284,121.0284,5500.0
2023-09-18 15:35:00,123.18,123.22,123.07,123.1,10261.0,121.107,121.1463,120.9989,121.0284,10261.0
2023-09-18 15:40:00,123.11,123.3,123.07,123.27,13696.0,121.0382,121.225,120.9989,121.1955,13696.0
2023-09-18 15:45:00,123.28,123.3,123.19,123.25,10363.0,121.2053,121.225,121.1168,121.1758,10363.0
2023-09-18 15:50:00,123.25,123.26,123.02,123.13,40684.0,121.1758,121.1857,120.9497,121.0579,40684.0
2023-09-18 15:55:00,123.15,123.45,123.15,123.28,101357.0,121.0775,121.3725,121.0775,121.2053,101357.0
2023-09-19 09:30:00,123.11,123.56,122.65,122.92,11314.0,121.0382,121.4806,120.5859,120.8514,11314.0
2023-09-19 09:35:00,122.92,123.28,122.85,123.24,3449.0,120.8514,121.2053,120.7826,121.166,3449.0
2023-09-19 09:40:00,123.15,123.15,122.74,122.82,1562.0,121.0775,121.0775,120.6744,120.7531,1562.0
2023-09-19 09:45:00,122.84,122.95,122.68,122.7,2197.0,120.7727,120.8809,120.6154,120.6351,2197.0
2023-09-19 09:50:00,122.68,122.74,122.51,122.64,4012.0,120.6154,120.6744,120.4483,120.5761,4012.0
2023-09-19 09:55:00,122.64,122.88,122.63,122.88,3508.0,120.5761,120.8121,120.5663,120.8121,3508.0
2023-09-19 10:00:00,122.83,122.88,122.33,122.51,22781.0,120.7629,120.8121,120.2713,120.4483,22781.0
2023-09-19 10:05:00,122.45,122.45,121.97,122.04,18454.0,120.3893,120.3893,119.9174,119.9862,18454.0
2023-09-19 10:10:00,122.03,122.28,122.02,122.1,26310.0,119.9764,120.2222,119.9665,120.0452,26310.0
2023-09-19 10:15:00,122.09,122.35,122.09,122.35,1531.0,120.0354,120.291,120.0354,120.291,1531.0
2023-09-19 10:20:00,122.39,122.48,122.22,122.22,5906.0,120.3303,120.4188,120.1632,120.1632,5906.0
2023-09-19 10:25:00,122.18,122.4,122.18,122.4,7761.0,120.1238,120.3401,120.1238,120.3401,7761.0
2023-09-19 10:30:00,122.42,122.52,122.33,122.47,4228.0,120.3598,120.4581,120.2713,120.409,4228.0
2023-09-19 10:35:00,122.45,122.45,122.28,122.31,4135.0,120.3893,120.3893,120.2222,120.2517,4135.0
2023-09-19 10:40:00,122.34,122.49,122.3,122.47,3608.0,120.2812,120.4286,120.2418,120.409,3608.0
2023-09-19 10:45:00,122.47,122.6,122.44,122.46,30945.0,120.409,120.5368,120.3795,120.3991,30945.0
2023-09-19 10:50:00,122.45,122.56,122.4,122.54,6358.0,120.3893,120.4974,120.3401,120.4778,6358.0
2023-09-19 10:55:00,122.56,122.56,122.4,122.43,3451.0,120.4974,120.4974,120.3401,120.3696,3451.0
2023-09-19 11:00:00,122.37,122.37,122.25,122.28,2230.0,120.3106,120.3106,120.1927,120.2222,2230.0
2023-09-19 11:05:00,122.26,122.26,122.09,122.09,816.0,120.2025,120.2025,120.0354,120.0354,816.0
2023-09-19 11:10:00,122.06,122.06,121.67,121.67,2952.0,120.0059,120.0059,119.6224,119.6224,2952.0
2023-09-19 11:15:00,121.73,121.73,121.52,121.58,4789.0,119.6814,119.6814,119.475,119.5339,4789.0
2023-09-19 11:20:00,121.66,121.73,121.58,121.58,8901.0,119.6126,119.6814,119.5339,119.5339,8901.0
2023-09-19 11:25:00,121.57,121.9,121.56,121.9,9701.0,119.5241,119.8486,119.5143,119.8486,9701.0
2023-09-19 11:30:00,121.88,121.95,121.8,121.91,4143.0,119.8289,119.8977,119.7502,119.8584,4143.0
2023-09-19 11:35:00,121.94,122.04,121.81,121.81,9536.0,119.8879,119.9862,119.7601,119.7601,9536.0
2023-09-19 11:40:00,121.82,121.85,121.78,121.78,1790.0,119.7699,119.7994,119.7306,119.7306,1790.0
2023-09-19 11:45:00,121.79,121.79,121.71,121.78,2034.0,119.7404,119.7404,119.6618,119.7306,2034.0
2023-09-19 11:50:00,121.78,121.9,121.77,121.86,2302.0,119.7306,119.8486,119.7207,119.8092,2302.0
2023-09-19 11:55:00,121.88,121.97,121.82,121.91,3174.0,119.8289,119.9174,119.7699,119.8584,3174.0
2023-09-19 12:00:00,121.91,121.91,121.82,121.83,1134.0,119.8584,119.8584,119.7699,119.7797,1134.0
2023-09-19 12:05:00,121.84,121.88,121.68,121.69,30274.0,119.7896,119.8289,119.6323,119.6421,30274.0
2023-09-19 12:10:00,121.63,121.76,121.61,121.74,6933.0,119.5831,119.7109,119.5634,119.6912,6933.0
2023-09-19 12:15:00,121.75,121.8,121.7,121.74,8111.0,119.7011,119.7502,119.6519,119.6912,8111.0
2023-09-19 12:20:00,121.69,121.83,121.69,121.77,5209.0,119.6421,119.7797,119.6421,119.7207,5209.0
2023-09-19 12:25:00,121.69,121.75,121.69,121.71,1640.0,119.6421,119.7011,119.6421,119.6618,1640.0
2023-09-19 12:30:00,121.67,121.74,121.64,121.74,2267.0,119.6224,119.6912,119.5929,119.6912,2267.0
2023-09-19 12:35:00,121.71,121.73,121.66,121.73,1813.0,119.6618,119.6814,119.6126,119.6814,1813.0
2023-09-19 12:40:00,121.7,121.71,121.61,121.61,3197.0,119.6519,119.6618,119.5634,119.5634,3197.0
2023-09-19 12:45:00,121.58,121.58,121.52,121.55,3803.0,119.5339,119.5339,119.475,119.5044,3803.0
2023-09-19 12:50:00,121.59,121.63,121.53,121.6,1800.0,119.5438,119.5831,119.4848,119.5536,1800.0
2023-09-19 12:55:00,121.61,121.78,121.61,121.74,24380.0,119.5634,119.7306,119.5634,119.6912,24380.0
2023-09-19 13:00:00,121.74,121.79,121.62,121.79,3054.0,119.6912,119.7404,119.5733,119.7404,3054.0
2023-09-19 13:05:00,121.78,121.87,121.77,121.87,2565.0,119.7306,119.8191,119.7207,119.8191,2565.0
2023-09-19 13:10:00,121.92,121.92,121.71,121.79,2587.0,119.8682,119.8682,119.6618,119.7404,2587.0
2023-09-19 13:15:00,121.78,121.94,121.73,121.89,3310.0,119.7306,119.8879,119.6814,119.8387,3310.0
2023-09-19 13:20:00,121.91,121.97,121.84,121.84,1327.0,119.8584,119.9174,119.7896,119.7896,1327.0
2023-09-19 13:25:00,121.88,121.88,121.78,121.82,3770.0,119.8289,119.8289,119.7306,119.7699,3770.0
2023-09-19 13:30:00,121.83,121.92,121.83,121.9,1800.0,119.7797,119.8682,119.7797,119.8486,1800.0
2023-09-19 13:35:00,121.91,121.99,121.87,121.98,2276.0,119.8584,119.937,119.8191,119.9272,2276.0
2023-09-19 13:40:00,122.01,122.02,121.81,121.86,6067.0,119.9567,119.9665,119.7601,119.8092,6067.0
2023-09-19 13:45:00,121.85,121.9,121.75,121.86,9893.0,119.7994,119.8486,119.7011,119.8092,9893.0
2023-09-19 13:50:00,121.9,122.04,121.9,122.04,5802.0,119.8486,119.9862,119.8486,119.9862,5802.0
2023-09-19 13:55:00,121.99,121.99,121.89,121.96,1922.0,119.937,119.937,119.8387,119.9075,1922.0
2023-09-19 14:00:00,122.01,122.08,121.95,122.06,3555.0,119.9567,120.0255,119.8977,120.0059,3555.0
2023-09-19 14:05:00,122.04,122.04,121.93,121.94,15805.0,119.9862,119.9862,119.8781,119.8879,15805.0
2023-09-19 14:10:00,121.94,122.04,121.92,122.0,10887.0,119.8879,119.9862,119.8682,119.9469,10887.0
2023-09-19 14:15:00,121.98,122.02,121.91,121.93,4942.0,119.9272,119.9665,119.8584,119.8781,4942.0
2023-09-19 14:20:00,121.95,122.02,121.9,121.91,4685.0,119.8977,119.9665,119.8486,119.8584,4685.0
2023-09-19 14:25:00,121.92,121.92,121.83,121.88,4237.0,119.8682,119.8682,119.7797,119.8289,4237.0
2023-09-19 14:30:00,121.91,121.99,121.89,121.99,2391.0,119.8584,119.937,119.8387,119.937,2391.0
2023-09-19 14:35:00,122.05,122.26,122.01,122.16,7559.0,119.996,120.2025,119.9567,120.1042,7559.0
2023-09-19 14:40:00,122.15,122.23,122.14,122.15,4289.0,120.0943,120.173,120.0845,120.0943,4289.0
2023-09-19 14:45:00,122.13,122.24,122.02,122.23,5395.0,120.0747,120.1828,119.9665,120.173,5395.0
2023-09-19 14:50:00,122.25,122.25,122.13,122.25,2521.0,120.1927,120.1927,120.0747,120.1927,2521.0
2023-09-19 14:55:00,122.23,122.31,122.19,122.19,5658.0,120.173,120.2517,120.1337,120.1337,5658.0
2023-09-19 15:00:00,122.17,122.22,122.07,122.22,4380.0,120.114,120.1632,120.0157,120.1632,4380.0
2023-09-19 15:05:00,122.24,122.35,122.24,122.34,3289.0,120.1828,120.291,120.1828,120.2812,3289.0
2023-09-19 15:10:00,122.35,122.51,122.34,122.49,7244.0,120.291,120.4483,120.2812,120.4286,7244.0
2023-09-19 15:15:00,122.49,122.51,122.45,122.51,3965.0,120.4286,120.4483,120.3893,120.4483,3965.0
2023-09-19 15:20:00,122.51,122.51,122.36,122.5,10089.0,120.4483,120.4483,120.3008,120.4385,10089.0
2023-09-19 15:25:00,122.51,122.75,122.51,122.75,5373.0,120.4483,120.6843,120.4483,120.6843,5373.0
2023-09-19 15:30:00,122.76,122.86,122.72,122.78,11541.0,120.6941,120.7924,120.6548,120.7137,11541.0
2023-09-19 15:35:00,122.8,122.92,122.79,122.91,8536.0,120.7334,120.8514,120.7236,120.8416,8536.0
2023-09-19 15:40:00,122.93,123.01,122.81,123.0,11671.0,120.8612,120.9399,120.7432,120.93,11671.0
2023-09-19 15:45:00,123.06,123.08,122.86,122.94,16794.0,120.989,121.0087,120.7924,120.8711,16794.0
2023-09-19 15:50:00,122.94,123.08,122.91,123.05,39849.0,120.8711,121.0087,120.8416,120.9792,39849.0
2023-09-19 15:55:00,123.04,123.19,122.84,122.94,152560.0,120.9694,121.1168,120.7727,120.8711,152560.0
2023-09-20 09:30:00,123.42,123.75,123.22,123.32,7615.0,121.343,121.6674,121.1463,121.2447,7615.0
2023-09-20 09:35:00,123.3,123.65,123.28,123.65,609.0,121.225,121.5691,121.2053,121.5691,609.0
2023-09-20 09:40:00,123.75,123.75,123.28,123.28,3628.0,121.6674,121.6674,121.2053,121.2053,3628.0
2023-09-20 09:45:00,123.31,123.56,123.31,123.51,4237.0,121.2348,121.4806,121.2348,121.4315,4237.0
2023-09-20 09:50:00,123.46,123.56,123.45,123.47,3248.0,121.3823,121.4806,121.3725,121.3921,3248.0
2023-09-20 09:55:00,123.57,123.63,123.54,123.58,3002.0,121.4905,121.5494,121.461,121.5003,3002.0
2023-09-20 10:00:00,123.6,123.81,123.6,123.74,3394.0,121.5199,121.7264,121.5199,121.6576,3394.0
2023-09-20 10:05:00,123.74,123.98,123.63,123.93,4257.0,121.6576,121.8936,121.5494,121.8444,4257.0
2023-09-20 10:10:00,123.88,123.94,123.66,123.66,1937.0,121.7952,121.8542,121.5789,121.5789,1937.0
2023-09-20 10:15:00,123.69,123.81,123.65,123.8,4903.0,121.6084,121.7264,121.5691,121.7166,4903.0
2023-09-20 10:20:00,123.86,123.97,123.81,123.9,2700.0,121.7756,121.8837,121.7264,121.8149,2700.0
2023-09-20 10:25:00,123.97,123.98,123.88,123.88,4391.0,121.8837,121.8936,121.7952,121.7952,4391.0
2023-09-20 10:30:00,123.9,123.93,123.71,123.85,6296.0,121.8149,121.8444,121.6281,121.7657,6296.0
2023-09-20 10:35:00,123.8,123.81,123.68,123.68,2100.0,121.7166,121.7264,121.5986,121.5986,2100.0
2023-09-20 10:40:00,123.71,123.73,123.64,123.64,3558.0,121.6281,121.6478,121.5593,121.5593,3558.0
2023-09-20 10:45:00,123.7,124.0,123.7,124.0,4618.0,121.6183,121.9132,121.6183,121.9132,4618.0
2023-09-20 10:50:00,123.95,124.26,123.95,124.26,2930.0,121.8641,122.1688,121.8641,122.1688,2930.0
2023-09-20 10:55:00,124.26,124.4,124.09,124.09,8823.0,122.1688,122.3065,122.0017,122.0017,8823.0
2023-09-20 11:00:00,124.11,124.11,123.87,123.87,7406.0,122.0214,122.0214,121.7854,121.7854,7406.0
2023-09-20 11:05:00,123.91,124.0,123.82,123.91,5205.0,121.8247,121.9132,121.7362,121.8247,5205.0
2023-09-20 11:10:00,123.9,123.91,123.78,123.84,2335.0,121.8149,121.8247,121.6969,121.7559,2335.0
2023-09-20 11:15:00,123.85,123.99,123.81,123.93,4641.0,121.7657,121.9034,121.7264,121.8444,4641.0
2023-09-20 11:20:00,123.95,123.97,123.87,123.93,5423.0,121.8641,121.8837,121.7854,121.8444,5423.0
2023-09-20 11:25:00,123.92,124.0,123.88,123.98,4857.0,121.8346,121.9132,121.7952,121.8936,4857.0
2023-09-20 11:30:00,123.98,124.1,123.95,123.95,5139.0,121.8936,122.0115,121.8641,121.8641,5139.0
2023-09-20 11:35:00,123.98,124.0,123.9,123.99,4537.0,121.8936,121.9132,121.8149,121.9034,4537.0
2023-09-20 11:40:00,123.98,124.1,123.98,123.99,4402.0,121.8936,122.0115,121.8936,121.9034,4402.0
2023-09-20 11:45:00,123.94,123.96,123.85,123.91,3462.0,121.8542,121.8739,121.7657,121.8247,3462.0
2023-09-20 11:50:00,123.91,123.92,123.76,123.77,1445.0,121.8247,121.8346,121.6773,121.6871,1445.0
2023-09-20 11:55:00,123.72,123.9,123.72,123.87,2603.0,121.6379,121.8149,121.6379,121.7854,2603.0
2023-09-20 12:00:00,123.88,123.88,123.76,123.83,1690.0,121.7952,121.7952,121.6773,121.7461,1690.0
2023-09-20 12:05:00,123.82,123.82,123.69,123.75,3377.0,121.7362,121.7362,121.6084,121.6674,3377.0
2023-09-20 12:10:00,123.74,123.83,123.73,123.81,1280.0,121.6576,121.7461,121.6478,121.7264,1280.0
2023-09-20 12:15:00,123.82,123.9,123.81,123.85,2402.0,121.7362,121.8149,121.7264,121.7657,2402.0
2023-09-20 12:20:00,123.85,123.89,123.83,123.84,5400.0,121.7657,121.8051,121.7461,121.7559,5400.0
2023-09-20 12:25:00,123.86,124.0,123.86,124.0,3132.0,121.7756,121.9132,121.7756,121.9132,3132.0
2023-09-20 12:30:00,123.98,124.02,123.92,123.92,4952.0,121.8936,121.9329,121.8346,121.8346,4952.0
2023-09-20 12:35:00,123.92,123.93,123.82,123.83,1100.0,121.8346,121.8444,121.7362,121.7461,1100.0
2023-09-20 12:40:00,123.82,123.86,123.75,123.75,3008.0,121.7362,121.7756,121.6674,121.6674,3008.0
2023-09-20 12:45:00,123.71,123.84,123.71,123.8,4405.0,121.6281,121.7559,121.6281,121.7166,4405.0
2023-09-20 12:50:00,123.78,123.8,123.74,123.78,3085.0,121.6969,121.7166,121.6576,121.6969,3085.0
2023-09-20 12:55:00,123.81,123.84,123.78,123.83,1891.0,121.7264,121.7559,121.6969,121.7461,1891.0
2023-09-20 13:00:00,123.84,123.84,123.76,123.81,3478.0,121.7559,121.7559,121.6773,121.7264,3478.0
2023-09-20 13:05:00,123.78,123.81,123.75,123.78,2196.0,121.6969,121.7264,121.6674,121.6969,2196.0
2023-09-20 13:10:00,123.76,123.77,123.65,123.67,2199.0,121.6773,121.6871,121.5691,121.5888,2199.0
2023-09-20 13:15:00,123.64,123.67,123.59,123.67,3733.0,121.5593,121.5888,121.5101,121.5888,3733.0
2023-09-20 13:20:00,123.67,123.73,123.67,123.71,3291.0,121.5888,121.6478,121.5888,121.6281,3291.0
2023-09-20 13:25:00,123.72,123.77,123.61,123.68,2736.0,121.6379,121.6871,121.5298,121.5986,2736.0
2023-09-20 13:30:00,123.65,123.65,123.54,123.61,1210.0,121.5691,121.5691,121.461,121.5298,1210.0
2023-09-20 13:35:00,123.59,123.69,123.54,123.54,12086.0,121.5101,121.6084,121.461,121.461,12086.0
2023-09-20 13:40:00,123.54,123.54,123.39,123.48,1337.0,121.461,121.461,121.3135,121.402,1337.0
2023-09-20 13:45:00,123.52,123.56,123.46,123.51,1480.0,121.4413,121.4806,121.3823,121.4315,1480.0
2023-09-20 13:50:00,123.52,123.61,123.46,123.59,2811.0,121.4413,121.5298,121.3823,121.5101,2811.0
2023-09-20 13:55:00,123.61,123.64,123.6,123.6,1018.0,121.5298,121.5593,121.5199,121.5199,1018.0
2023-09-20 14:00:00,123.58,123.58,122.94,123.13,5393.0,121.5003,121.5003,120.8711,121.0579,5393.0
2023-09-20 14:05:00,123.11,123.44,123.1,123.23,3620.0,121.0382,121.3626,121.0284,121.1562,3620.0
2023-09-20 14:10:00,123.19,123.19,123.03,123.07,3253.0,121.1168,121.1168,120.9595,120.9989,3253.0
2023-09-20 14:15:00,123.03,123.12,122.98,123.1,4700.0,120.9595,121.048,120.9104,121.0284,4700.0
2023-09-20 14:20:00,123.11,123.28,123.05,123.27,1400.0,121.0382,121.2053,120.9792,121.1955,1400.0
2023-09-20 14:25:00,123.25,123.52,123.21,123.46,3144.0,121.1758,121.4413,121.1365,121.3823,3144.0
2023-09-20 14:30:00,123.44,123.69,123.37,123.65,20073.0,121.3626,121.6084,121.2938,121.5691,20073.0
2023-09-20 14:35:00,123.65,123.85,123.64,123.73,20807.0,121.5691,121.7657,121.5593,121.6478,20807.0
2023-09-20 14:40:00,123.69,123.75,123.38,123.59,5976.0,121.6084,121.6674,121.3036,121.5101,5976.0
2023-09-20 14:45:00,123.55,123.63,123.28,123.28,4000.0,121.4708,121.5494,121.2053,121.2053,4000.0
2023-09-20 14:50:00,123.27,123.27,123.01,123.02,3690.0,121.1955,121.1955,120.9399,120.9497,3690.0
2023-09-20 14:55:00,123.06,123.27,123.02,123.18,3802.0,120.989,121.1955,120.9497,121.107,3802.0
2023-09-20 15:00:00,123.13,123.27,123.08,123.2,4570.0,121.0579,121.1955,121.0087,121.1267,4570.0
2023-09-20 15:05:00,123.23,123.23,122.96,123.05,3518.0,121.1562,121.1562,120.8907,120.9792,3518.0
2023-09-20 15:10:00,123.04,123.12,122.89,122.94,7248.0,120.9694,121.048,120.8219,120.8711,7248.0
2023-09-20 15:15:00,122.98,123.05,122.82,122.94,8473.0,120.9104,120.9792,120.7531,120.8711,8473.0
2023-09-20 15:20:00,122.93,122.96,122.74,122.89,6079.0,120.8612,120.8907,120.6744,120.8219,6079.0
2023-09-20 15:25:00,122.94,122.97,122.75,122.89,6387.0,120.8711,120.9005,120.6843,120.8219,6387.0
2023-09-20 15:30:00,122.95,122.95,122.55,122.63,7525.0,120.8809,120.8809,120.4876,120.5663,7525.0
2023-09-20 15:35:00,122.62,122.73,122.58,122.62,11093.0,120.5564,120.6646,120.5171,120.5564,11093.0
2023-09-20 15:40:00,122.61,122.73,122.61,122.65,11797.0,120.5466,120.6646,120.5466,120.5859,11797.0
2023-09-20 15:45:00,122.65,122.73,122.55,122.6,19004.0,120.5859,120.6646,120.4876,120.5368,19004.0
2023-09-20 15:50:00,122.54,122.86,122.53,122.69,33969.0,120.4778,120.7924,120.468,120.6253,33969.0
2023-09-20 15:55:00,122.69,122.81,122.46,122.71,103946.0,120.6253,120.7432,120.3991,120.6449,103946.0
2023-09-21 09:30:00,121.52,121.8,121.09,121.3,14235.0,119.475,119.7502,119.0522,119.2587,14235.0
2023-09-21 09:35:00,121.09,121.16,120.35,120.36,18964.0,119.0522,119.121,118.3246,118.3345,18964.0
2023-09-21 09:40:00,120.4,120.62,120.23,120.5,4851.0,118.3738,118.5901,118.2067,118.4721,4851.0
2023-09-21 09:45:00,120.51,121.01,120.51,120.98,7552.0,118.4819,118.9735,118.4819,118.944,7552.0
2023-09-21 09:50:00,121.04,121.26,120.87,121.2,4355.0,119.003,119.2193,118.8359,119.1603,4355.0
2023-09-21 09:55:00,121.2,121.2,120.95,121.0,5576.0,119.1603,119.1603,118.9145,118.9637,5576.0
2023-09-21 10:00:00,120.98,121.09,120.47,120.48,5742.0,118.944,119.0522,118.4426,118.4525,5742.0
2023-09-21 10:05:00,120.47,120.49,120.35,120.41,9817.0,118.4426,118.4623,118.3246,118.3836,9817.0
2023-09-21 10:10:00,120.42,120.61,120.41,120.48,5575.0,118.3935,118.5803,118.3836,118.4525,5575.0
2023-09-21 10:15:00,120.55,120.71,120.5,120.6,11288.0,118.5213,118.6786,118.4721,118.5704,11288.0
2023-09-21 10:20:00,120.6,120.95,120.6,120.63,33785.0,118.5704,118.9145,118.5704,118.5999,33785.0
2023-09-21 10:25:00,120.67,120.67,120.32,120.47,4284.0,118.6393,118.6393,118.2951,118.4426,4284.0
2023-09-21 10:30:00,120.33,120.42,120.14,120.42,3707.0,118.305,118.3935,118.1182,118.3935,3707.0
2023-09-21 10:35:00,120.42,120.46,120.03,120.09,5092.0,118.3935,118.4328,118.01,118.069,5092.0
2023-09-21 10:40:00,120.12,120.4,120.1,120.2,13274.0,118.0985,118.3738,118.0788,118.1772,13274.0
2023-09-21 10:45:00,120.16,120.23,120.02,120.09,5278.0,118.1378,118.2067,118.0002,118.069,5278.0
2023-09-21 10:50:00,120.05,120.05,119.85,119.91,2727.0,118.0297,118.0297,117.8331,117.892,2727.0
2023-09-21 10:55:00,119.85,119.98,119.7,119.78,7736.0,117.8331,117.9609,117.6856,117.7642,7736.0
2023-09-21 11:00:00,119.83,119.97,119.82,119.97,2451.0,117.8134,117.951,117.8036,117.951,2451.0
2023-09-21 11:05:00,119.97,120.13,119.85,119.87,4055.0,117.951,118.1083,117.8331,117.8527,4055.0
2023-09-21 11:10:00,119.84,119.9,119.74,119.74,5249.0,117.8232,117.8822,117.7249,117.7249,5249.0
2023-09-21 11:15:00,119.67,119.88,119.67,119.79,5180.0,117.6561,117.8626,117.6561,117.7741,5180.0
2023-09-21 11:20:00,119.76,119.85,119.71,119.79,8093.0,117.7446,117.8331,117.6954,117.7741,8093.0
2023-09-21 11:25:00,119.79,120.1,119.79,119.8,11802.0,117.7741,118.0788,117.7741,117.7839,11802.0
2023-09-21 11:30:00,119.81,120.02,119.81,119.94,3176.0,117.7937,118.0002,117.7937,117.9215,3176.0
2023-09-21 11:35:00,119.93,120.04,119.88,119.88,2162.0,117.9117,118.0199,117.8626,117.8626,2162.0
2023-09-21 11:40:00,119.84,119.84,119.63,119.72,15562.0,117.8232,117.8232,117.6168,117.7052,15562.0
2023-09-21 11:45:00,119.72,119.84,119.62,119.75,11041.0,117.7052,117.8232,117.6069,117.7347,11041.0
2023-09-21 11:50:00,119.68,119.7,119.53,119.53,3984.0,117.6659,117.6856,117.5184,117.5184,3984.0
2023-09-21 11:55:00,119.49,119.59,119.4,119.47,5025.0,117.4791,117.5774,117.3906,117.4595,5025.0
2023-09-21 12:00:00,119.49,119.49,119.3,119.44,4073.0,117.4791,117.4791,117.2923,117.43,4073.0
2023-09-21 12:05:00,119.48,119.48,119.35,119.35,2615.0,117.4693,117.4693,117.3415,117.3415,2615.0
2023-09-21 12:10:00,119.34,119.55,119.24,119.48,6436.0,117.3316,117.5381,117.2333,117.4693,6436.0
2023-09-21 12:15:00,119.46,119.62,119.43,119.47,12823.0,117.4496,117.6069,117.4201,117.4595,12823.0
2023-09-21 12:20:00,119.44,119.51,119.41,119.46,5305.0,117.43,117.4988,117.4005,117.4496,5305.0
2023-09-21 12:25:00,119.47,119.49,119.38,119.44,2911.0,117.4595,117.4791,117.371,117.43,2911.0
2023-09-21 12:30:00,119.44,119.63,119.43,119.63,4945.0,117.43,117.6168,117.4201,117.6168,4945.0
2023-09-21 12:35:00,119.63,119.69,119.59,119.68,7793.0,117.6168,117.6757,117.5774,117.6659,7793.0
2023-09-21 12:40:00,119.69,119.87,119.67,119.8,5507.0,117.6757,117.8527,117.6561,117.7839,5507.0
2023-09-21 12:45:00,119.81,119.93,119.75,119.87,6260.0,117.7937,117.9117,117.7347,117.8527,6260.0
2023-09-21 12:50:00,119.86,119.87,119.75,119.75,9274.0,117.8429,117.8527,117.7347,117.7347,9274.0
2023-09-21 12:55:00,119.72,119.85,119.69,119.78,3866.0,117.7052,117.8331,117.6757,117.7642,3866.0
2023-09-21 13:00:00,119.74,120.04,119.74,120.0,2721.0,117.7249,118.0199,117.7249,117.9805,2721.0
2023-09-21 13:05:00,120.08,120.29,120.06,120.28,2416.0,118.0592,118.2657,118.0395,118.2558,2416.0
2023-09-21 13:10:00,120.26,120.44,120.24,120.41,3866.0,118.2362,118.4131,118.2165,118.3836,3866.0
2023-09-21 13:15:00,120.41,120.69,120.41,120.65,2510.0,118.3836,118.6589,118.3836,118.6196,2510.0
2023-09-21 13:20:00,120.64,120.69,120.62,120.62,1533.0,118.6098,118.6589,118.5901,118.5901,1533.0
2023-09-21 13:25:00,120.64,120.66,120.59,120.59,1400.0,118.6098,118.6294,118.5606,118.5606,1400.0
2023-09-21 13:30:00,120.59,120.64,120.55,120.58,2235.0,118.5606,118.6098,118.5213,118.5508,2235.0
2023-09-21 13:35:00,120.62,120.66,120.53,120.53,3209.0,118.5901,118.6294,118.5016,118.5016,3209.0
2023-09-21 13:40:00,120.51,120.51,120.31,120.43,6912.0,118.4819,118.4819,118.2853,118.4033,6912.0
2023-09-21 13:45:00,120.44,120.53,120.44,120.47,3250.0,118.4131,118.5016,118.4131,118.4426,3250.0
2023-09-21 13:50:00,120.42,120.5,120.39,120.39,5222.0,118.3935,118.4721,118.364,118.364,5222.0
2023-09-21 13:55:00,120.36,120.42,120.24,120.38,4366.0,118.3345,118.3935,118.2165,118.3541,4366.0
2023-09-21 14:00:00,120.46,120.5,120.39,120.49,3760.0,118.4328,118.4721,118.364,118.4623,3760.0
2023-09-21 14:05:00,120.49,120.52,120.4,120.4,5406.0,118.4623,118.4918,118.3738,118.3738,5406.0
2023-09-21 14:10:00,120.42,120.44,120.33,120.36,2390.0,118.3935,118.4131,118.305,118.3345,2390.0
2023-09-21 14:15:00,120.31,120.4,120.29,120.37,2552.0,118.2853,118.3738,118.2657,118.3443,2552.0
2023-09-21 14:20:00,120.36,120.44,120.33,120.41,1782.0,118.3345,118.4131,118.305,118.3836,1782.0
2023-09-21 14:25:00,120.42,120.42,120.23,120.28,3192.0,118.3935,118.3935,118.2067,118.2558,3192.0
2023-09-21 14:30:00,120.21,120.21,120.15,120.17,2002.0,118.187,118.187,118.128,118.1477,2002.0
2023-09-21 14:35:00,120.2,120.37,120.11,120.32,5368.0,118.1772,118.3443,118.0887,118.2951,5368.0
2023-09-21 14:40:00,120.32,120.37,120.3,120.34,2014.0,118.2951,118.3443,118.2755,118.3148,2014.0
2023-09-21 14:45:00,120.33,120.36,120.27,120.27,1800.0,118.305,118.3345,118.246,118.246,1800.0
2023-09-21 14:50:00,120.26,120.26,120.14,120.19,3541.0,118.2362,118.2362,118.1182,118.1673,3541.0
2023-09-21 14:55:00,120.2,120.2,120.06,120.07,4689.0,118.1772,118.1772,118.0395,118.0494,4689.0
2023-09-21 15:00:00,120.05,120.21,120.02,120.21,4061.0,118.0297,118.187,118.0002,118.187,4061.0
2023-09-21 15:05:00,120.23,120.25,120.13,120.24,7504.0,118.2067,118.2263,118.1083,118.2165,7504.0
2023-09-21 15:10:00,120.27,120.28,120.02,120.04,4164.0,118.246,118.2558,118.0002,118.0199,4164.0
2023-09-21 15:15:00,120.0,120.0,119.88,119.9,5873.0,117.9805,117.9805,117.8626,117.8822,5873.0
2023-09-21 15:20:00,119.9,120.2,119.9,120.2,11026.0,117.8822,118.1772,117.8822,118.1772,11026.0
2023-09-21 15:25:00,120.19,120.19,119.82,119.88,9121.0,118.1673,118.1673,117.8036,117.8626,9121.0
2023-09-21 15:30:00,119.86,119.86,119.67,119.73,8080.0,117.8429,117.8429,117.6561,117.7151,8080.0
2023-09-21 15:35:00,119.73,120.03,119.72,119.97,25605.0,117.7151,118.01,117.7052,117.951,25605.0
2023-09-21 15:40:00,119.94,119.96,119.73,119.83,16328.0,117.9215,117.9412,117.7151,117.8134,16328.0
2023-09-21 15:45:00,119.82,119.92,119.76,119.79,19187.0,117.8036,117.9019,117.7446,117.7741,19187.0
2023-09-21 15:50:00,119.77,119.9,119.69,119.81,40568.0,117.7544,117.8822,117.6757,117.7937,40568.0
2023-09-21 15:55:00,119.82,119.86,119.66,119.72,88899.0,117.8036,117.8429,117.6463,117.7052,88899.0
2023-09-22 09:30:00,119.83,119.83,119.63,119.78,7431.0,117.8134,117.8134,117.6168,117.7642,7431.0
2023-09-22 09:35:00,119.79,119.99,119.77,119.83,4884.0,117.7741,117.9707,117.7544,117.8134,4884.0
2023-09-22 09:40:00,119.83,119.83,119.45,119.45,3027.0,117.8134,117.8134,117.4398,117.4398,3027.0
2023-09-22 09:45:00,119.46,119.81,119.44,119.81,1853.0,117.4496,117.7937,117.43,117.7937,1853.0
2023-09-22 09:50:00,119.81,119.96,119.51,119.51,2383.0,117.7937,117.9412,117.4988,117.4988,2383.0
2023-09-22 09:55:00,119.6,119.88,119.6,119.88,1515.0,117.5873,117.8626,117.5873,117.8626,1515.0
2023-09-22 10:00:00,119.78,119.85,119.78,119.85,500.0,117.7642,117.8331,117.7642,117.8331,500.0
2023-09-22 10:05:00,119.97,120.2,119.86,120.14,4403.0,117.951,118.1772,117.8429,118.1182,4403.0
2023-09-22 10:10:00,120.14,120.14,119.92,119.93,3903.0,118.1182,118.1182,117.9019,117.9117,3903.0
2023-09-22 10:15:00,119.88,120.02,119.8,120.02,6375.0,117.8626,118.0002,117.7839,118.0002,6375.0
2023-09-22 10:20:00,120.06,120.12,119.92,120.11,5751.0,118.0395,118.0985,117.9019,118.0887,5751.0
2023-09-22 10:25:00,120.07,120.08,119.89,119.9,3913.0,118.0494,118.0592,117.8724,117.8822,3913.0
2023-09-22 10:30:00,119.95,120.15,119.93,120.12,2104.0,117.9314,118.128,117.9117,118.0985,2104.0
2023-09-22 10:35:00,120.1,120.16,119.97,120.01,2508.0,118.0788,118.1378,117.951,117.9904,2508.0
2023-09-22 10:40:00,120.01,120.01,119.79,119.82,1706.0,117.9904,117.9904,117.7741,117.8036,1706.0
2023-09-22 10:45:00,119.85,119.85,119.63,119.63,1781.0,117.8331,117.8331,117.6168,117.6168,1781.0
2023-09-22 10:50:00,119.55,119.6,119.4,119.45,4596.0,117.5381,117.5873,117.3906,117.4398,4596.0
2023-09-22 10:55:00,119.54,119.67,119.46,119.67,6449.0,117.5283,117.6561,117.4496,117.6561,6449.0
2023-09-22 11:00:00,119.66,119.7,119.53,119.53,4585.0,117.6463,117.6856,117.5184,117.5184,4585.0
2023-09-22 11:05:00,119.53,119.57,119.34,119.38,4643.0,117.5184,117.5578,117.3316,117.371,4643.0
2023-09-22 11:10:00,119.35,119.38,119.23,119.35,4574.0,117.3415,117.371,117.2235,117.3415,4574.0
2023-09-22 11:15:00,119.5,119.58,119.42,119.5,5039.0,117.4889,117.5676,117.4103,117.4889,5039.0
2023-09-22 11:20:00,119.52,119.6,119.49,119.6,2000.0,117.5086,117.5873,117.4791,117.5873,2000.0
2023-09-22 11:25:00,119.63,119.78,119.61,119.78,2179.0,117.6168,117.7642,117.5971,117.7642,2179.0
2023-09-22 11:30:00,119.79,119.83,119.68,119.81,3284.0,117.7741,117.8134,117.6659,117.7937,3284.0
2023-09-22 11:35:00,119.76,119.86,119.76,119.81,2664.0,117.7446,117.8429,117.7446,117.7937,2664.0
2023-09-22 11:40:00,119.81,119.82,119.65,119.65,2301.0,117.7937,117.8036,117.6364,117.6364,2301.0
2023-09-22 11:45:00,119.62,119.71,119.48,119.48,9027.0,117.6069,117.6954,117.4693,117.4693,9027.0
2023-09-22 11:50:00,119.52,119.53,119.29,119.29,3035.0,117.5086,117.5184,117.2825,117.2825,3035.0
2023-09-22 11:55:00,119.34,119.34,118.92,118.93,7727.0,117.3316,117.3316,116.9187,116.9285,7727.0
2023-09-22 12:00:00,118.93,118.96,118.85,118.96,7973.0,116.9285,116.958,116.8499,116.958,7973.0
2023-09-22 12:05:00,118.93,118.99,118.8,118.9,6181.0,116.9285,116.9875,116.8007,116.899,6181.0
2023-09-22 12:10:00,118.88,118.95,118.79,118.87,5986.0,116.8794,116.9482,116.7909,116.8695,5986.0
2023-09-22 12:15:00,118.88,119.09,118.88,119.07,5509.0,116.8794,117.0858,116.8794,117.0662,5509.0
2023-09-22 12:20:00,119.05,119.1,118.99,119.02,4681.0,117.0465,117.0957,116.9875,117.017,4681.0
2023-09-22 12:25:00,119.02,119.02,118.82,118.85,8108.0,117.017,117.017,116.8204,116.8499,8108.0
2023-09-22 12:30:00,118.86,118.95,118.86,118.86,15036.0,116.8597,116.9482,116.8597,116.8597,15036.0
2023-09-22 12:35:00,118.87,119.01,118.85,119.01,10622.0,116.8695,117.0072,116.8499,117.0072,10622.0
2023-09-22 12:40:00,119.02,119.1,118.94,119.08,4250.0,117.017,117.0957,116.9384,117.076,4250.0
2023-09-22 12:45:00,119.07,119.07,118.91,119.05,5826.0,117.0662,117.0662,116.9089,117.0465,5826.0
2023-09-22 12:50:00,119.06,119.12,118.97,118.99,12131.0,117.0564,117.1153,116.9679,116.9875,12131.0
2023-09-22 12:55:00,119.06,119.08,119.0,119.0,1617.0,117.0564,117.076,116.9974,116.9974,1617.0
2023-09-22 13:00:00,119.04,119.24,119.0,119.12,2649.0,117.0367,117.2333,116.9974,117.1153,2649.0
2023-09-22 13:05:00,119.17,119.31,119.16,119.17,2622.0,117.1645,117.3021,117.1547,117.1645,2622.0
2023-09-22 13:10:00,119.15,119.28,119.13,119.26,2434.0,117.1448,117.2726,117.1252,117.253,2434.0
2023-09-22 13:15:00,119.28,119.28,119.15,119.18,4374.0,117.2726,117.2726,117.1448,117.1743,4374.0
2023-09-22 13:20:00,119.2,119.21,119.09,119.15,4770.0,117.194,117.2038,117.0858,117.1448,4770.0
2023-09-22 13:25:00,119.17,119.26,119.15,119.23,3144.0,117.1645,117.253,117.1448,117.2235,3144.0
2023-09-22 13:30:00,119.23,119.3,119.14,119.28,6055.0,117.2235,117.2923,117.135,117.2726,6055.0
2023-09-22 13:35:00,119.3,119.36,119.1,119.11,4239.0,117.2923,117.3513,117.0957,117.1055,4239.0
2023-09-22 13:40:00,119.12,119.12,118.93,118.96,2419.0,117.1153,117.1153,116.9285,116.958,2419.0
2023-09-22 13:45:00,118.97,119.02,118.88,118.9,4130.0,116.9679,117.017,116.8794,116.899,4130.0
2023-09-22 13:50:00,118.95,119.14,118.94,119.11,3727.0,116.9482,117.135,116.9384,117.1055,3727.0
2023-09-22 13:55:00,119.12,119.14,119.04,119.08,5243.0,117.1153,117.135,117.0367,117.076,5243.0
2023-09-22 14:00:00,119.09,119.11,118.97,119.02,3740.0,117.0858,117.1055,116.9679,117.017,3740.0
2023-09-22 14:05:00,119.01,119.03,118.91,118.98,3900.0,117.0072,117.0269,116.9089,116.9777,3900.0
2023-09-22 14:10:00,118.94,118.94,118.76,118.82,25250.0,116.9384,116.9384,116.7614,116.8204,25250.0
2023-09-22 14:15:00,118.81,118.96,118.81,118.89,4987.0,116.8106,116.958,116.8106,116.8892,4987.0
2023-09-22 14:20:00,118.87,118.99,118.86,118.97,2788.0,116.8695,116.9875,116.8597,116.9679,2788.0
2023-09-22 14:25:00,119.0,119.03,118.89,118.94,3203.0,116.9974,117.0269,116.8892,116.9384,3203.0
2023-09-22 14:30:00,118.93,118.99,118.86,118.99,3208.0,116.9285,116.9875,116.8597,116.9875,3208.0
2023-09-22 14:35:00,119.02,119.07,118.96,119.0,3487.0,117.017,117.0662,116.958,116.9974,3487.0
2023-09-22 14:40:00,119.01,119.02,118.87,118.88,3670.0,117.0072,117.017,116.8695,116.8794,3670.0
2023-09-22 14:45:00,118.92,119.02,118.91,119.02,3458.0,116.9187,117.017,116.9089,117.017,3458.0
2023-09-22 14:50:00,119.05,119.13,119.05,119.06,4041.0,117.0465,117.1252,117.0465,117.0564,4041.0
2023-09-22 14:55:00,119.02,119.1,118.98,119.08,7598.0,117.017,117.0957,116.9777,117.076,7598.0
2023-09-22 15:00:00,119.06,119.43,119.06,119.34,6904.0,117.0564,117.4201,117.0564,117.3316,6904.0
2023-09-22 15:05:00,119.29,119.67,119.27,119.67,6444.0,117.2825,117.6561,117.2628,117.6561,6444.0
2023-09-22 15:10:00,119.66,119.74,119.62,119.63,7059.0,117.6463,117.7249,117.6069,117.6168,7059.0
2023-09-22 15:15:00,119.65,119.71,119.6,119.64,7038.0,117.6364,117.6954,117.5873,117.6266,7038.0
2023-09-22 15:20:00,119.67,119.81,119.52,119.72,8305.0,117.6561,117.7937,117.5086,117.7052,8305.0
2023-09-22 15:25:00,119.75,119.75,119.64,119.64,9016.0,117.7347,117.7347,117.6266,117.6266,9016.0
2023-09-22 15:30:00,119.67,119.78,119.59,119.59,12696.0,117.6561,117.7642,117.5774,117.5774,12696.0
2023-09-22 15:35:00,119.58,119.65,119.5,119.52,12666.0,117.5676,117.6364,117.4889,117.5086,12666.0
2023-09-22 15:40:00,119.53,119.55,119.15,119.15,13061.0,117.5184,117.5381,117.1448,117.1448,13061.0
2023-09-22 15:45:00,119.15,119.24,118.95,119.03,22045.0,117.1448,117.2333,116.9482,117.0269,22045.0
2023-09-22 15:50:00,119.0,119.33,118.91,119.29,62964.0,116.9974,117.3218,116.9089,117.2825,62964.0
2023-09-22 15:55:00,119.29,119.41,119.07,119.15,141529.0,117.2825,117.4005,117.0662,117.1448,141529.0
2023-09-25 09:30:00,117.97,118.96,117.97,118.91,11990.0,115.9847,116.958,115.9847,116.9089,11990.0
2023-09-25 09:35:00,118.84,118.9,118.46,118.57,6733.0,116.8401,116.899,116.4664,116.5746,6733.0
2023-09-25 09:40:00,118.56,118.81,118.43,118.81,9981.0,116.5648,116.8106,116.437,116.8106,9981.0
2023-09-25 09:45:00,118.75,118.9,118.69,118.83,5162.0,116.7516,116.899,116.6926,116.8302,5162.0
2023-09-25 09:50:00,118.88,118.88,118.75,118.84,4603.0,116.8794,116.8794,116.7516,116.8401,4603.0
2023-09-25 09:55:00,118.91,118.97,118.84,118.87,5077.0,116.9089,116.9679,116.8401,116.8695,5077.0
2023-09-25 10:00:00,118.84,118.84,118.57,118.58,6405.0,116.8401,116.8401,116.5746,116.5844,6405.0
2023-09-25 10:05:00,118.54,118.57,118.37,118.37,3858.0,116.5451,116.5746,116.378,116.378,3858.0
2023-09-25 10:10:00,118.38,118.62,118.37,118.62,2689.0,116.3878,116.6238,116.378,116.6238,2689.0
2023-09-25 10:15:00,118.54,118.63,118.51,118.51,3675.0,116.5451,116.6336,116.5156,116.5156,3675.0
2023-09-25 10:20:00,118.55,118.7,118.5,118.56,5500.0,116.5549,116.7024,116.5058,116.5648,5500.0
2023-09-25 10:25:00,118.53,118.6,118.46,118.59,2038.0,116.5353,116.6041,116.4664,116.5943,2038.0
2023-09-25 10:30:00,118.6,118.69,118.54,118.68,1010.0,116.6041,116.6926,116.5451,116.6827,1010.0
2023-09-25 10:35:00,118.63,118.68,118.53,118.54,6200.0,116.6336,116.6827,116.5353,116.5451,6200.0
2023-09-25 10:40:00,118.32,118.32,118.13,118.13,2635.0,116.3288,116.3288,116.142,116.142,2635.0
2023-09-25 10:45:00,118.17,118.19,118.1,118.16,2026.0,116.1813,116.201,116.1125,116.1715,2026.0
2023-09-25 10:50:00,118.07,118.23,118.03,118.18,3046.0,116.083,116.2403,116.0437,116.1912,3046.0
2023-09-25 10:55:00,118.14,118.19,118.12,118.19,1115.0,116.1518,116.201,116.1322,116.201,1115.0
2023-09-25 11:00:00,118.18,118.24,118.13,118.24,2117.0,116.1912,116.2502,116.142,116.2502,2117.0
2023-09-25 11:05:00,118.29,118.57,118.29,118.54,5229.0,116.2993,116.5746,116.2993,116.5451,5229.0
2023-09-25 11:10:00,118.53,118.63,118.49,118.57,2113.0,116.5353,116.6336,116.4959,116.5746,2113.0
2023-09-25 11:15:00,118.62,118.8,118.62,118.79,3540.0,116.6238,116.8007,116.6238,116.7909,3540.0
2023-09-25 11:20:00,118.67,118.76,118.67,118.75,1596.0,116.6729,116.7614,116.6729,116.7516,1596.0
2023-09-25 11:25:00,118.78,118.78,118.67,118.68,1398.0,116.7811,116.7811,116.6729,116.6827,1398.0
2023-09-25 11:30:00,118.71,118.91,118.71,118.9,3423.0,116.7122,116.9089,116.7122,116.899,3423.0
2023-09-25 11:35:00,118.89,118.92,118.76,118.76,1700.0,116.8892,116.9187,116.7614,116.7614,1700.0
2023-09-25 11:40:00,118.75,119.17,118.75,119.16,9604.0,116.7516,117.1645,116.7516,117.1547,9604.0
2023-09-25 11:45:00,119.05,119.19,119.02,119.17,2021.0,117.0465,117.1842,117.017,117.1645,2021.0
2023-09-25 11:50:00,119.16,119.22,118.95,118.96,4261.0,117.1547,117.2137,116.9482,116.958,4261.0
2023-09-25 11:55:00,118.96,119.05,118.86,118.88,2243.0,116.958,117.0465,116.8597,116.8794,2243.0
2023-09-25 12:00:00,118.99,119.14,118.99,119.09,2610.0,116.9875,117.135,116.9875,117.0858,2610.0
2023-09-25 12:05:00,119.1,119.21,119.1,119.17,1311.0,117.0957,117.2038,117.0957,117.1645,1311.0
2023-09-25 12:10:00,119.21,119.26,119.13,119.17,2636.0,117.2038,117.253,117.1252,117.1645,2636.0
2023-09-25 12:15:00,119.18,119.34,119.16,119.28,8408.0,117.1743,117.3316,117.1547,117.2726,8408.0
2023-09-25 12:20:00,119.32,119.33,119.23,119.33,2819.0,117.312,117.3218,117.2235,117.3218,2819.0
2023-09-25 12:25:00,119.33,119.4,119.33,119.38,740.0,117.3218,117.3906,117.3218,117.371,740.0
2023-09-25 12:30:00,119.38,119.39,119.29,119.39,2156.0,117.371,117.3808,117.2825,117.3808,2156.0
2023-09-25 12:35:00,119.31,119.39,119.14,119.17,3163.0,117.3021,117.3808,117.135,117.1645,3163.0
2023-09-25 12:40:00,119.12,119.22,119.1,119.18,2223.0,117.1153,117.2137,117.0957,117.1743,2223.0
2023-09-25 12:45:00,119.16,119.26,119.12,119.21,3442.0,117.1547,117.253,117.1153,117.2038,3442.0
2023-09-25 12:50:00,119.18,119.23,119.07,119.2,5195.0,117.1743,117.2235,117.0662,117.194,5195.0
2023-09-25 12:55:00,119.19,119.19,119.03,119.11,3968.0,117.1842,117.1842,117.0269,117.1055,3968.0
2023-09-25 13:00:00,119.09,119.09,118.98,118.98,2711.0,117.0858,117.0858,116.9777,116.9777,2711.0
2023-09-25 13:05:00,118.95,119.26,118.95,119.23,5520.0,116.9482,117.253,116.9482,117.2235,5520.0
2023-09-25 13:10:00,119.3,119.46,119.3,119.42,700.0,117.2923,117.4496,117.2923,117.4103,700.0
2023-09-25 13:15:00,119.42,119.45,119.3,119.42,7129.0,117.4103,117.4398,117.2923,117.4103,7129.0
2023-09-25 13:20:00,119.46,119.5,119.31,119.31,1716.0,117.4496,117.4889,117.3021,117.3021,1716.0
2023-09-25 13:25:00,119.28,119.28,119.09,119.11,1529.0,117.2726,117.2726,117.0858,117.1055,1529.0
2023-09-25 13:30:00,119.15,119.28,119.1,119.28,2101.0,117.1448,117.2726,117.0957,117.2726,2101.0
2023-09-25 13:35:00,119.32,119.35,119.21,119.33,3009.0,117.312,117.3415,117.2038,117.3218,3009.0
2023-09-25 13:40:00,119.36,119.49,119.31,119.44,5307.0,117.3513,117.4791,117.3021,117.43,5307.0
2023-09-25 13:45:00,119.48,119.51,119.38,119.51,3108.0,117.4693,117.4988,117.371,117.4988,3108.0
2023-09-25 13:50:00,119.53,119.63,119.52,119.58,2141.0,117.5184,117.6168,117.5086,117.5676,2141.0
2023-09-25 13:55:00,119.62,119.7,119.62,119.69,2601.0,117.6069,117.6856,117.6069,117.6757,2601.0
2023-09-25 14:00:00,119.65,119.71,119.64,119.64,3052.0,117.6364,117.6954,117.6266,117.6266,3052.0
2023-09-25 14:05:00,119.65,119.71,119.48,119.48,3052.0,117.6364,117.6954,117.4693,117.4693,3052.0
2023-09-25 14:10:00,119.45,119.58,119.41,119.54,7805.0,117.4398,117.5676,117.4005,117.5283,7805.0
2023-09-25 14:15:00,119.48,119.49,119.36,119.44,1752.0,117.4693,117.4791,117.3513,117.43,1752.0
2023-09-25 14:20:00,119.42,119.43,119.3,119.3,1903.0,117.4103,117.4201,117.2923,117.2923,1903.0
2023-09-25 14:25:00,119.33,119.51,119.33,119.46,1800.0,117.3218,117.4988,117.3218,117.4496,1800.0
2023-09-25 14:30:00,119.49,119.59,119.45,119.58,3469.0,117.4791,117.5774,117.4398,117.5676,3469.0
2023-09-25 14:35:00,119.55,119.66,119.51,119.56,5060.0,117.5381,117.6463,117.4988,117.5479,5060.0
2023-09-25 14:40:00,119.55,119.62,119.48,119.52,2800.0,117.5381,117.6069,117.4693,117.5086,2800.0
2023-09-25 14:45:00,119.5,119.56,119.45,119.45,1993.0,117.4889,117.5479,117.4398,117.4398,1993.0
2023-09-25 14:50:00,119.48,119.5,119.44,119.44,2164.0,117.4693,117.4889,117.43,117.43,2164.0
2023-09-25 14:55:00,119.42,119.47,119.38,119.38,1680.0,117.4103,117.4595,117.371,117.371,1680.0
2023-09-25 15:00:00,119.37,119.39,119.14,119.24,5319.0,117.3611,117.3808,117.135,117.2333,5319.0
2023-09-25 15:05:00,119.22,119.22,119.11,119.11,1100.0,117.2137,117.2137,117.1055,117.1055,1100.0
2023-09-25 15:10:00,119.17,119.35,119.16,119.35,3204.0,117.1645,117.3415,117.1547,117.3415,3204.0
2023-09-25 15:15:00,119.36,119.57,119.36,119.51,3941.0,117.3513,117.5578,117.3513,117.4988,3941.0
2023-09-25 15:20:00,119.52,119.58,119.41,119.41,2169.0,117.5086,117.5676,117.4005,117.4005,2169.0
2023-09-25 15:25:00,119.39,119.43,119.26,119.31,3307.0,117.3808,117.4201,117.253,117.3021,3307.0
2023-09-25 15:30:00,119.28,119.65,119.27,119.59,9136.0,117.2726,117.6364,117.2628,117.5774,9136.0
2023-09-25 15:35:00,119.58,119.69,119.53,119.69,4861.0,117.5676,117.6757,117.5184,117.6757,4861.0
2023-09-25 15:40:00,119.65,119.65,119.56,119.59,7117.0,117.6364,117.6364,117.5479,117.5774,7117.0
2023-09-25 15:45:00,119.6,119.78,119.6,119.75,14699.0,117.5873,117.7642,117.5873,117.7347,14699.0
2023-09-25 15:50:00,119.74,119.78,119.49,119.57,28886.0,117.7249,117.7642,117.4791,117.5578,28886.0
2023-09-25 15:55:00,119.55,119.63,119.5,119.56,59858.0,117.5381,117.6168,117.4889,117.5479,59858.0
2023-09-26 09:30:00,118.65,118.65,118.3,118.42,6404.0,116.6533,116.6533,116.3091,116.4271,6404.0
2023-09-26 09:35:00,118.31,118.75,117.84,118.75,17493.0,116.319,116.7516,115.8569,116.7516,17493.0
2023-09-26 09:40:00,118.33,118.93,118.33,118.93,7988.0,116.3386,116.9285,116.3386,116.9285,7988.0
2023-09-26 09:45:00,118.87,119.08,118.74,119.02,2777.0,116.8695,117.076,116.7417,117.017,2777.0
2023-09-26 09:50:00,118.92,118.92,118.59,118.68,5103.0,116.9187,116.9187,116.5943,116.6827,5103.0
2023-09-26 09:55:00,118.67,118.68,118.24,118.25,3400.0,116.6729,116.6827,116.2502,116.26,3400.0
2023-09-26 10:00:00,118.34,118.35,118.04,118.31,6746.0,116.3485,116.3583,116.0535,116.319,6746.0
2023-09-26 10:05:00,118.26,118.48,118.25,118.4,7423.0,116.2698,116.4861,116.26,116.4075,7423.0
2023-09-26 10:10:00,118.41,118.48,118.25,118.29,8102.0,116.4173,116.4861,116.26,116.2993,8102.0
2023-09-26 10:15:00,118.22,118.31,118.02,118.16,3347.0,116.2305,116.319,116.0339,116.1715,3347.0
2023-09-26 10:20:00,118.22,118.48,118.2,118.38,5855.0,116.2305,116.4861,116.2108,116.3878,5855.0
2023-09-26 10:25:00,118.43,118.46,118.17,118.27,9174.0,116.437,116.4664,116.1813,116.2796,9174.0
2023-09-26 10:30:00,118.24,118.29,117.88,117.89,8239.0,116.2502,116.2993,115.8962,115.906,8239.0
2023-09-26 10:35:00,117.83,118.07,117.73,118.07,27640.0,115.8471,116.083,115.7487,116.083,27640.0
2023-09-26 10:40:00,118.03,118.31,118.02,118.12,3671.0,116.0437,116.319,116.0339,116.1322,3671.0
2023-09-26 10:45:00,118.09,118.17,117.9,117.92,3817.0,116.1027,116.1813,115.9159,115.9355,3817.0
2023-09-26 10:50:00,117.92,118.02,117.87,117.92,5451.0,115.9355,116.0339,115.8864,115.9355,5451.0
2023-09-26 10:55:00,117.93,118.11,117.76,118.11,10508.0,115.9454,116.1223,115.7782,116.1223,10508.0
2023-09-26 11:00:00,118.14,118.2,117.88,117.97,9316.0,116.1518,116.2108,115.8962,115.9847,9316.0
2023-09-26 11:05:00,117.94,117.94,117.81,117.9,6455.0,115.9552,115.9552,115.8274,115.9159,6455.0
2023-09-26 11:10:00,117.9,117.98,117.77,117.98,5122.0,115.9159,115.9945,115.7881,115.9945,5122.0
2023-09-26 11:15:00,117.95,117.98,117.81,117.91,5759.0,115.965,115.9945,115.8274,115.9257,5759.0
2023-09-26 11:20:00,117.93,117.93,117.73,117.75,6693.0,115.9454,115.9454,115.7487,115.7684,6693.0
2023-09-26 11:25:00,117.8,117.8,117.48,117.52,8952.0,115.8176,115.8176,115.5029,115.5423,8952.0
2023-09-26 11:30:00,117.47,117.78,117.46,117.76,3306.0,115.4931,115.7979,115.4833,115.7782,3306.0
2023-09-26 11:35:00,117.75,117.75,117.58,117.66,4588.0,115.7684,115.7684,115.6013,115.6799,4588.0
2023-09-26 11:40:00,117.65,117.72,117.54,117.71,3119.0,115.6701,115.7389,115.5619,115.7291,3119.0
2023-09-26 11:45:00,117.74,117.76,117.58,117.71,7237.0,115.7586,115.7782,115.6013,115.7291,7237.0
2023-09-26 11:50:00,117.69,117.96,117.68,117.9,6637.0,115.7094,115.9749,115.6996,115.9159,6637.0
2023-09-26 11:55:00,117.84,117.84,117.7,117.7,1658.0,115.8569,115.8569,115.7192,115.7192,1658.0
2023-09-26 12:00:00,117.69,117.74,117.64,117.69,1432.0,115.7094,115.7586,115.6602,115.7094,1432.0
2023-09-26 12:05:00,117.66,117.85,117.59,117.84,2561.0,115.6799,115.8667,115.6111,115.8569,2561.0
2023-09-26 12:10:00,117.8,117.92,117.8,117.92,4002.0,115.8176,115.9355,115.8176,115.9355,4002.0
2023-09-26 12:15:00,117.88,117.94,117.74,117.84,4955.0,115.8962,115.9552,115.7586,115.8569,4955.0
2023-09-26 12:20:00,117.83,117.91,117.67,117.91,4135.0,115.8471,115.9257,115.6897,115.9257,4135.0
2023-09-26 12:25:00,117.89,117.9,117.73,117.73,1984.0,115.906,115.9159,115.7487,115.7487,1984.0
2023-09-26 12:30:00,117.76,117.77,117.69,117.73,1809.0,115.7782,115.7881,115.7094,115.7487,1809.0
2023-09-26 12:35:00,117.69,117.73,117.66,117.71,1225.0,115.7094,115.7487,115.6799,115.7291,1225.0
2023-09-26 12:40:00,117.68,117.86,117.68,117.86,3554.0,115.6996,115.8765,115.6996,115.8765,3554.0
2023-09-26 12:45:00,117.88,117.96,117.86,117.96,4722.0,115.8962,115.9749,115.8765,115.9749,4722.0
2023-09-26 12:50:00,117.97,117.97,117.83,117.88,5772.0,115.9847,115.9847,115.8471,115.8962,5772.0
2023-09-26 12:55:00,117.9,117.94,117.87,117.87,1762.0,115.9159,115.9552,115.8864,115.8864,1762.0
2023-09-26 13:00:00,117.83,117.87,117.78,117.86,2385.0,115.8471,115.8864,115.7979,115.8765,2385.0
2023-09-26 13:05:00,117.78,117.98,117.69,117.94,7011.0,115.7979,115.9945,115.7094,115.9552,7011.0
2023-09-26 13:10:00,117.94,117.98,117.86,117.98,2481.0,115.9552,115.9945,115.8765,115.9945,2481.0
2023-09-26 13:15:00,117.97,117.98,117.78,117.78,2330.0,115.9847,115.9945,115.7979,115.7979,2330.0
2023-09-26 13:20:00,117.83,117.9,117.81,117.84,2653.0,115.8471,115.9159,115.8274,115.8569,2653.0
2023-09-26 13:25:00,117.81,117.84,117.77,117.79,1000.0,115.8274,115.8569,115.7881,115.8077,1000.0
2023-09-26 13:30:00,117.78,117.8,117.59,117.59,11445.0,115.7979,115.8176,115.6111,115.6111,11445.0
2023-09-26 13:35:00,117.57,117.57,117.41,117.46,3434.0,115.5914,115.5914,115.4341,115.4833,3434.0
2023-09-26 13:40:00,117.46,117.68,117.46,117.64,6555.0,115.4833,115.6996,115.4833,115.6602,6555.0
2023-09-26 13:45:00,117.66,117.7,117.54,117.59,19589.0,115.6799,115.7192,115.5619,115.6111,19589.0
2023-09-26 13:50:00,117.61,117.8,117.61,117.8,8145.0,115.6308,115.8176,115.6308,115.8176,8145.0
2023-09-26 13:55:00,117.76,117.83,117.71,117.76,12517.0,115.7782,115.8471,115.7291,115.7782,12517.0
2023-09-26 14:00:00,117.71,117.79,117.71,117.76,21406.0,115.7291,115.8077,115.7291,115.7782,21406.0
2023-09-26 14:05:00,117.75,117.81,117.69,117.8,7592.0,115.7684,115.8274,115.7094,115.8176,7592.0
2023-09-26 14:10:00,117.8,117.88,117.77,117.88,6173.0,115.8176,115.8962,115.7881,115.8962,6173.0
2023-09-26 14:15:00,117.85,117.9,117.82,117.86,5150.0,115.8667,115.9159,115.8372,115.8765,5150.0
2023-09-26 14:20:00,117.83,117.98,117.82,117.96,3710.0,115.8471,115.9945,115.8372,115.9749,3710.0
2023-09-26 14:25:00,117.95,117.96,117.82,117.85,4601.0,115.965,115.9749,115.8372,115.8667,4601.0
2023-09-26 14:30:00,117.84,117.93,117.8,117.9,3713.0,115.8569,115.9454,115.8176,115.9159,3713.0
2023-09-26 14:35:00,117.9,117.92,117.84,117.84,2642.0,115.9159,115.9355,115.8569,115.8569,2642.0
2023-09-26 14:40:00,117.86,117.88,117.8,117.83,2992.0,115.8765,115.8962,115.8176,115.8471,2992.0
2023-09-26 14:45:00,117.85,117.92,117.78,117.86,4670.0,115.8667,115.9355,115.7979,115.8765,4670.0
2023-09-26 14:50:00,117.88,117.91,117.78,117.8,5678.0,115.8962,115.9257,115.7979,115.8176,5678.0
2023-09-26 14:55:00,117.8,117.8,117.64,117.76,4762.0,115.8176,115.8176,115.6602,115.7782,4762.0
2023-09-26 15:00:00,117.74,117.9,117.74,117.78,6650.0,115.7586,115.9159,115.7586,115.7979,6650.0
2023-09-26 15:05:00,117.83,117.83,117.73,117.77,6481.0,115.8471,115.8471,115.7487,115.7881,6481.0
2023-09-26 15:10:00,117.78,117.78,117.61,117.65,7465.0,115.7979,115.7979,115.6308,115.6701,7465.0
2023-09-26 15:15:00,117.65,117.65,117.47,117.52,8335.0,115.6701,115.6701,115.4931,115.5423,8335.0
2023-09-26 15:20:00,117.52,117.57,117.49,117.57,6676.0,115.5423,115.5914,115.5128,115.5914,6676.0
2023-09-26 15:25:00,117.56,117.62,117.52,117.54,9301.0,115.5816,115.6406,115.5423,115.5619,9301.0
2023-09-26 15:30:00,117.54,117.63,117.49,117.54,5910.0,115.5619,115.6504,115.5128,115.5619,5910.0
2023-09-26 15:35:00,117.54,117.69,117.52,117.62,9521.0,115.5619,115.7094,115.5423,115.6406,9521.0
2023-09-26 15:40:00,117.63,117.73,117.57,117.71,8082.0,115.6504,115.7487,115.5914,115.7291,8082.0
2023-09-26 15:45:00,117.69,117.75,117.43,117.44,38666.0,115.7094,115.7684,115.4538,115.4636,38666.0
2023-09-26 15:50:00,117.43,117.65,117.33,117.52,53701.0,115.4538,115.6701,115.3555,115.5423,53701.0
2023-09-26 15:55:00,117.5,117.58,117.34,117.42,76852.0,115.5226,115.6013,115.3653,115.444,76852.0
2023-09-27 09:30:00,117.76,117.76,117.43,117.56,13082.0,115.7782,115.7782,115.4538,115.5816,13082.0
2023-09-27 09:35:00,117.71,117.89,117.56,117.63,2386.0,115.7291,115.906,115.5816,115.6504,2386.0
2023-09-27 09:40:00,117.45,117.47,116.98,116.98,8956.0,115.4734,115.4931,115.0114,115.0114,8956.0
2023-09-27 09:45:00,117.04,117.04,116.76,116.87,5053.0,115.0703,115.0703,114.7951,114.9032,5053.0
2023-09-27 09:50:00,116.9,117.33,116.9,117.19,4223.0,114.9327,115.3555,114.9327,115.2178,4223.0
2023-09-27 09:55:00,117.29,117.36,117.27,117.33,1360.0,115.3161,115.385,115.2965,115.3555,1360.0
2023-09-27 10:00:00,117.34,117.37,116.91,117.04,5428.0,115.3653,115.3948,114.9425,115.0703,5428.0
2023-09-27 10:05:00,117.05,117.23,117.05,117.22,3726.0,115.0802,115.2571,115.0802,115.2473,3726.0
2023-09-27 10:10:00,117.21,117.22,116.9,116.91,5136.0,115.2375,115.2473,114.9327,114.9425,5136.0
2023-09-27 10:15:00,116.98,117.04,116.86,116.87,2745.0,115.0114,115.0703,114.8934,114.9032,2745.0
2023-09-27 10:20:00,116.86,117.08,116.85,117.06,10307.0,114.8934,115.1097,114.8835,115.09,10307.0
2023-09-27 10:25:00,117.07,117.07,116.92,117.03,3798.0,115.0998,115.0998,114.9524,115.0605,3798.0
2023-09-27 10:30:00,117.04,117.04,116.79,116.89,7214.0,115.0703,115.0703,114.8246,114.9229,7214.0
2023-09-27 10:35:00,116.89,116.92,116.8,116.8,4434.0,114.9229,114.9524,114.8344,114.8344,4434.0
2023-09-27 10:40:00,116.75,116.75,116.59,116.61,5768.0,114.7852,114.7852,114.6279,114.6476,5768.0
2023-09-27 10:45:00,116.58,116.61,116.51,116.54,8843.0,114.6181,114.6476,114.5493,114.5788,8843.0
2023-09-27 10:50:00,116.52,116.54,115.96,115.99,3112.0,114.5591,114.5788,114.0085,114.038,3112.0
2023-09-27 10:55:00,115.98,116.05,115.83,115.98,5400.0,114.0282,114.097,113.8807,114.0282,5400.0
2023-09-27 11:00:00,115.92,116.35,115.85,116.35,10808.0,113.9692,114.392,113.9004,114.392,10808.0
2023-09-27 11:05:00,116.34,116.48,116.32,116.48,5249.0,114.3821,114.5198,114.3625,114.5198,5249.0
2023-09-27 11:10:00,116.39,116.39,116.18,116.31,5610.0,114.4313,114.4313,114.2248,114.3526,5610.0
2023-09-27 11:15:00,116.22,116.27,116.07,116.07,6226.0,114.2641,114.3133,114.1167,114.1167,6226.0
2023-09-27 11:20:00,116.06,116.25,116.04,116.14,10098.0,114.1068,114.2936,114.0872,114.1855,10098.0
2023-09-27 11:25:00,116.1,116.28,116.1,116.16,4316.0,114.1462,114.3231,114.1462,114.2052,4316.0
2023-09-27 11:30:00,116.15,116.25,116.07,116.25,4748.0,114.1953,114.2936,114.1167,114.2936,4748.0
2023-09-27 11:35:00,116.24,116.29,116.13,116.13,6234.0,114.2838,114.333,114.1757,114.1757,6234.0
2023-09-27 11:40:00,116.13,116.27,116.1,116.21,5934.0,114.1757,114.3133,114.1462,114.2543,5934.0
2023-09-27 11:45:00,116.2,116.2,115.94,116.02,6621.0,114.2445,114.2445,113.9889,114.0675,6621.0
2023-09-27 11:50:00,116.06,116.08,115.88,115.89,4277.0,114.1068,114.1265,113.9299,113.9397,4277.0
2023-09-27 11:55:00,115.87,115.93,115.76,115.77,6150.0,113.92,113.979,113.8119,113.8217,6150.0
2023-09-27 12:00:00,115.78,115.78,115.57,115.63,6582.0,113.8315,113.8315,113.6251,113.6841,6582.0
2023-09-27 12:05:00,115.63,115.63,115.48,115.5,11437.0,113.6841,113.6841,113.5366,113.5563,11437.0
2023-09-27 12:10:00,115.51,115.61,115.48,115.55,11213.0,113.5661,113.6644,113.5366,113.6054,11213.0
2023-09-27 12:15:00,115.52,115.77,115.46,115.59,20388.0,113.5759,113.8217,113.5169,113.6447,20388.0
2023-09-27 12:20:00,115.61,115.65,115.55,115.6,7435.0,113.6644,113.7037,113.6054,113.6546,7435.0
2023-09-27 12:25:00,115.65,115.67,115.58,115.66,9534.0,113.7037,113.7234,113.6349,113.7136,9534.0
2023-09-27 12:30:00,115.68,115.72,115.62,115.7,9635.0,113.7332,113.7726,113.6742,113.7529,9635.0
2023-09-27 12:35:00,115.67,115.74,115.6,115.63,10542.0,113.7234,113.7922,113.6546,113.6841,10542.0
2023-09-27 12:40:00,115.56,115.75,115.54,115.74,8840.0,113.6153,113.8021,113.5956,113.7922,8840.0
2023-09-27 12:45:00,115.76,115.81,115.67,115.73,5809.0,113.8119,113.861,113.7234,113.7824,5809.0
2023-09-27 12:50:00,115.7,115.7,115.56,115.56,6166.0,113.7529,113.7529,113.6153,113.6153,6166.0
2023-09-27 12:55:00,115.54,115.56,115.48,115.5,3344.0,113.5956,113.6153,113.5366,113.5563,3344.0
2023-09-27 13:00:00,115.5,115.66,115.5,115.61,8901.0,113.5563,113.7136,113.5563,113.6644,8901.0
2023-09-27 13:05:00,115.63,115.63,115.49,115.55,3127.0,113.6841,113.6841,113.5464,113.6054,3127.0
2023-09-27 13:10:00,115.51,115.6,115.32,115.35,6892.0,113.5661,113.6546,113.3793,113.4088,6892.0
2023-09-27 13:15:00,115.32,115.32,115.13,115.17,2115.0,113.3793,113.3793,113.1925,113.2318,2115.0
2023-09-27 13:20:00,115.17,115.22,115.05,115.07,4739.0,113.2318,113.281,113.1138,113.1335,4739.0
2023-09-27 13:25:00,115.08,115.08,114.86,114.93,6581.0,113.1433,113.1433,112.927,112.9959,6581.0
2023-09-27 13:30:00,114.9,114.99,114.86,114.99,4391.0,112.9664,113.0548,112.927,113.0548,4391.0
2023-09-27 13:35:00,114.98,115.02,114.9,114.93,9159.0,113.045,113.0843,112.9664,112.9959,9159.0
2023-09-27 13:40:00,114.92,114.96,114.76,114.95,18062.0,112.986,113.0253,112.8287,113.0155,18062.0
2023-09-27 13:45:00,114.96,114.96,114.85,114.92,16703.0,113.0253,113.0253,112.9172,112.986,16703.0
2023-09-27 13:50:00,114.94,115.09,114.91,115.09,8834.0,113.0057,113.1532,112.9762,113.1532,8834.0
2023-09-27 13:55:00,115.09,115.24,115.0,115.23,7112.0,113.1532,113.3006,113.0647,113.2908,7112.0
2023-09-27 14:00:00,115.23,115.24,115.08,115.08,4179.0,113.2908,113.3006,113.1433,113.1433,4179.0
2023-09-27 14:05:00,115.09,115.14,114.86,114.86,7278.0,113.1532,113.2023,112.927,112.927,7278.0
2023-09-27 14:10:00,114.86,114.91,114.83,114.85,6955.0,112.927,112.9762,112.8975,112.9172,6955.0
2023-09-27 14:15:00,114.88,114.88,114.82,114.86,4843.0,112.9467,112.9467,112.8877,112.927,4843.0
2023-09-27 14:20:00,114.87,114.94,114.82,114.87,6709.0,112.9369,113.0057,112.8877,112.9369,6709.0
2023-09-27 14:25:00,114.9,115.19,114.89,115.17,31175.0,112.9664,113.2515,112.9565,113.2318,31175.0
2023-09-27 14:30:00,115.14,115.49,115.13,115.32,12271.0,113.2023,113.5464,113.1925,113.3793,12271.0
2023-09-27 14:35:00,115.32,115.46,115.32,115.44,14427.0,113.3793,113.5169,113.3793,113.4973,14427.0
2023-09-27 14:40:00,115.44,115.47,115.35,115.38,14339.0,113.4973,113.5268,113.4088,113.4383,14339.0
2023-09-27 14:45:00,115.38,115.43,115.31,115.34,7749.0,113.4383,113.4874,113.3695,113.399,7749.0
2023-09-27 14:50:00,115.34,115.34,115.26,115.32,5197.0,113.399,113.399,113.3203,113.3793,5197.0
2023-09-27 14:55:00,115.32,115.38,115.22,115.38,7344.0,113.3793,113.4383,113.281,113.4383,7344.0
2023-09-27 15:00:00,115.39,115.74,115.36,115.71,6916.0,113.4481,113.7922,113.4186,113.7627,6916.0
2023-09-27 15:05:00,115.69,115.82,115.63,115.78,6634.0,113.7431,113.8709,113.6841,113.8315,6634.0
2023-09-27 15:10:00,115.82,115.92,115.69,115.69,5602.0,113.8709,113.9692,113.7431,113.7431,5602.0
2023-09-27 15:15:00,115.63,115.66,115.53,115.59,7287.0,113.6841,113.7136,113.5858,113.6447,7287.0
2023-09-27 15:20:00,115.57,115.64,115.55,115.58,8371.0,113.6251,113.6939,113.6054,113.6349,8371.0
2023-09-27 15:25:00,115.58,115.6,115.48,115.49,8255.0,113.6349,113.6546,113.5366,113.5464,8255.0
2023-09-27 15:30:00,115.45,115.47,115.32,115.43,16076.0,113.5071,113.5268,113.3793,113.4874,16076.0
2023-09-27 15:35:00,115.39,115.39,115.17,115.34,21294.0,113.4481,113.4481,113.2318,113.399,21294.0
2023-09-27 15:40:00,115.34,115.44,114.99,115.02,12541.0,113.399,113.4973,113.0548,113.0843,12541.0
2023-09-27 15:45:00,115.0,115.09,114.94,115.04,21310.0,113.0647,113.1532,113.0057,113.104,21310.0
2023-09-27 15:50:00,115.05,115.23,114.99,115.17,43758.0,113.1138,113.2908,113.0548,113.2318,43758.0
2023-09-27 15:55:00,115.16,115.26,115.08,115.26,113123.0,113.222,113.3203,113.1433,113.3203,113123.0
2023-09-28 09:30:00,115.08,115.95,115.08,115.92,15599.0,113.1433,113.9987,113.1433,113.9692,15599.0
2023-09-28 09:35:00,116.0,116.0,115.83,115.83,1675.0,114.0478,114.0478,113.8807,113.8807,1675.0
2023-09-28 09:40:00,115.92,115.93,115.29,115.32,2140.0,113.9692,113.979,113.3498,113.3793,2140.0
2023-09-28 09:45:00,115.39,115.86,115.39,115.81,3624.0,113.4481,113.9102,113.4481,113.861,3624.0
2023-09-28 09:50:00,115.89,116.19,115.71,116.19,7163.0,113.9397,114.2346,113.7627,114.2346,7163.0
2023-09-28 09:55:00,116.27,116.6,116.23,116.6,6167.0,114.3133,114.6377,114.274,114.6377,6167.0
2023-09-28 10:00:00,116.86,117.2,116.86,117.02,14949.0,114.8934,115.2277,114.8934,115.0507,14949.0
2023-09-28 10:05:00,117.02,117.02,116.66,116.68,4015.0,115.0507,115.0507,114.6967,114.7164,4015.0
2023-09-28 10:10:00,116.6,116.71,116.52,116.63,3804.0,114.6377,114.7459,114.5591,114.6672,3804.0
2023-09-28 10:15:00,116.62,116.94,116.5,116.93,4901.0,114.6574,114.972,114.5394,114.9622,4901.0
2023-09-28 10:20:00,116.92,117.07,116.72,116.73,4850.0,114.9524,115.0998,114.7557,114.7656,4850.0
2023-09-28 10:25:00,116.76,116.76,116.4,116.4,3717.0,114.7951,114.7951,114.4411,114.4411,3717.0
2023-09-28 10:30:00,116.35,116.35,116.03,116.21,2437.0,114.392,114.392,114.0773,114.2543,2437.0
2023-09-28 10:35:00,116.22,116.6,116.22,116.6,6129.0,114.2641,114.6377,114.2641,114.6377,6129.0
2023-09-28 10:40:00,116.55,116.57,116.36,116.36,4746.0,114.5886,114.6083,114.4018,114.4018,4746.0
2023-09-28 10:45:00,116.36,116.72,116.34,116.59,6114.0,114.4018,114.7557,114.3821,114.6279,6114.0
2023-09-28 10:50:00,116.59,116.82,116.51,116.8,5792.0,114.6279,114.854,114.5493,114.8344,5792.0
2023-09-28 10:55:00,116.7,116.83,116.61,116.71,8292.0,114.7361,114.8639,114.6476,114.7459,8292.0
2023-09-28 11:00:00,116.67,116.72,116.59,116.61,4507.0,114.7066,114.7557,114.6279,114.6476,4507.0
2023-09-28 11:05:00,116.64,116.64,116.41,116.53,4339.0,114.6771,114.6771,114.4509,114.5689,4339.0
2023-09-28 11:10:00,116.53,116.53,116.44,116.47,2812.0,114.5689,114.5689,114.4804,114.5099,2812.0
2023-09-28 11:15:00,116.47,116.5,116.29,116.36,5606.0,114.5099,114.5394,114.333,114.4018,5606.0
2023-09-28 11:20:00,116.35,116.65,116.29,116.65,5022.0,114.392,114.6869,114.333,114.6869,5022.0
2023-09-28 11:25:00,116.61,116.66,116.52,116.56,7327.0,114.6476,114.6967,114.5591,114.5984,7327.0
2023-09-28 11:30:00,116.59,116.73,116.56,116.63,7447.0,114.6279,114.7656,114.5984,114.6672,7447.0
2023-09-28 11:35:00,116.66,116.74,116.63,116.63,5983.0,114.6967,114.7754,114.6672,114.6672,5983.0
2023-09-28 11:40:00,116.57,116.78,116.57,116.76,6083.0,114.6083,114.8147,114.6083,114.7951,6083.0
2023-09-28 11:45:00,116.76,116.87,116.7,116.76,7361.0,114.7951,114.9032,114.7361,114.7951,7361.0
2023-09-28 11:50:00,116.72,116.88,116.7,116.79,5592.0,114.7557,114.913,114.7361,114.8246,5592.0
2023-09-28 11:55:00,116.76,116.76,116.64,116.64,4310.0,114.7951,114.7951,114.6771,114.6771,4310.0
2023-09-28 12:00:00,116.62,116.65,116.51,116.57,3225.0,114.6574,114.6869,114.5493,114.6083,3225.0
2023-09-28 12:05:00,116.57,116.7,116.5,116.7,7435.0,114.6083,114.7361,114.5394,114.7361,7435.0
2023-09-28 12:10:00,116.71,116.74,116.57,116.58,5142.0,114.7459,114.7754,114.6083,114.6181,5142.0
2023-09-28 12:15:00,116.58,116.7,116.56,116.7,4506.0,114.6181,114.7361,114.5984,114.7361,4506.0
2023-09-28 12:20:00,116.71,116.91,116.71,116.91,4481.0,114.7459,114.9425,114.7459,114.9425,4481.0
2023-09-28 12:25:00,116.88,116.96,116.86,116.93,12424.0,114.913,114.9917,114.8934,114.9622,12424.0
2023-09-28 12:30:00,116.93,116.93,116.69,116.74,2300.0,114.9622,114.9622,114.7262,114.7754,2300.0
2023-09-28 12:35:00,116.78,116.88,116.76,116.85,1708.0,114.8147,114.913,114.7951,114.8835,1708.0
2023-09-28 12:40:00,116.89,116.98,116.89,116.93,3346.0,114.9229,115.0114,114.9229,114.9622,3346.0
2023-09-28 12:45:00,116.74,116.74,116.59,116.59,1452.0,114.7754,114.7754,114.6279,114.6279,1452.0
2023-09-28 12:50:00,116.57,116.62,116.38,116.38,2755.0,114.6083,114.6574,114.4215,114.4215,2755.0
2023-09-28 12:55:00,116.4,116.51,116.35,116.51,1562.0,114.4411,114.5493,114.392,114.5493,1562.0
2023-09-28 13:00:00,116.57,116.64,116.42,116.42,1763.0,114.6083,114.6771,114.4608,114.4608,1763.0
2023-09-28 13:05:00,116.34,116.41,116.34,116.37,1665.0,114.3821,114.4509,114.3821,114.4116,1665.0
2023-09-28 13:10:00,116.32,116.36,116.26,116.3,2805.0,114.3625,114.4018,114.3035,114.3428,2805.0
2023-09-28 13:15:00,116.32,116.42,116.3,116.34,2799.0,114.3625,114.4608,114.3428,114.3821,2799.0
2023-09-28 13:20:00,116.32,116.36,116.29,116.3,1790.0,114.3625,114.4018,114.333,114.3428,1790.0
2023-09-28 13:25:00,116.3,116.3,116.18,116.19,3084.0,114.3428,114.3428,114.2248,114.2346,3084.0
2023-09-28 13:30:00,116.24,116.24,116.06,116.06,1784.0,114.2838,114.2838,114.1068,114.1068,1784.0
2023-09-28 13:35:00,116.06,116.2,116.06,116.16,2181.0,114.1068,114.2445,114.1068,114.2052,2181.0
2023-09-28 13:40:00,116.12,116.12,115.97,115.98,2348.0,114.1658,114.1658,114.0184,114.0282,2348.0
2023-09-28 13:45:00,116.0,116.13,115.99,116.13,2061.0,114.0478,114.1757,114.038,114.1757,2061.0
2023-09-28 13:50:00,116.11,116.12,115.99,116.07,1502.0,114.156,114.1658,114.038,114.1167,1502.0
2023-09-28 13:55:00,116.09,116.14,116.04,116.14,1340.0,114.1363,114.1855,114.0872,114.1855,1340.0
2023-09-28 14:00:00,116.18,116.21,116.12,116.13,2682.0,114.2248,114.2543,114.1658,114.1757,2682.0
2023-09-28 14:05:00,116.16,116.26,116.16,116.2,2502.0,114.2052,114.3035,114.2052,114.2445,2502.0
2023-09-28 14:10:00,116.18,116.24,116.17,116.21,4912.0,114.2248,114.2838,114.215,114.2543,4912.0
2023-09-28 14:15:00,116.24,116.27,116.15,116.2,2377.0,114.2838,114.3133,114.1953,114.2445,2377.0
2023-09-28 14:20:00,116.21,116.33,116.2,116.26,1970.0,114.2543,114.3723,114.2445,114.3035,1970.0
2023-09-28 14:25:00,116.27,116.3,116.25,116.26,1104.0,114.3133,114.3428,114.2936,114.3035,1104.0
2023-09-28 14:30:00,116.24,116.34,116.14,116.14,2730.0,114.2838,114.3821,114.1855,114.1855,2730.0
2023-09-28 14:35:00,116.12,116.13,115.91,116.04,3200.0,114.1658,114.1757,113.9594,114.0872,3200.0
2023-09-28 14:40:00,116.04,116.22,116.04,116.16,3109.0,114.0872,114.2641,114.0872,114.2052,3109.0
2023-09-28 14:45:00,116.17,116.2,116.08,116.09,1526.0,114.215,114.2445,114.1265,114.1363,1526.0
2023-09-28 14:50:00,116.09,116.1,116.0,116.06,3500.0,114.1363,114.1462,114.0478,114.1068,3500.0
2023-09-28 14:55:00,116.04,116.13,116.0,116.09,1835.0,114.0872,114.1757,114.0478,114.1363,1835.0
2023-09-28 15:00:00,116.12,116.2,116.1,116.19,3244.0,114.1658,114.2445,114.1462,114.2346,3244.0
2023-09-28 15:05:00,116.26,116.3,116.21,116.23,1740.0,114.3035,114.3428,114.2543,114.274,1740.0
2023-09-28 15:10:00,116.31,116.35,116.25,116.34,3445.0,114.3526,114.392,114.2936,114.3821,3445.0
2023-09-28 15:15:00,116.34,116.36,116.14,116.2,16402.0,114.3821,114.4018,114.1855,114.2445,16402.0
2023-09-28 15:20:00,116.23,116.36,116.22,116.36,3371.0,114.274,114.4018,114.2641,114.4018,3371.0
2023-09-28 15:25:00,116.34,116.48,116.34,116.48,3979.0,114.3821,114.5198,114.3821,114.5198,3979.0
2023-09-28 15:30:00,116.56,116.56,116.28,116.28,8745.0,114.5984,114.5984,114.3231,114.3231,8745.0
2023-09-28 15:35:00,116.3,116.3,116.06,116.07,6967.0,114.3428,114.3428,114.1068,114.1167,6967.0
2023-09-28 15:40:00,116.02,116.19,116.02,116.18,9499.0,114.0675,114.2346,114.0675,114.2248,9499.0
2023-09-28 15:45:00,116.21,116.3,116.08,116.1,16035.0,114.2543,114.3428,114.1265,114.1462,16035.0
2023-09-28 15:50:00,116.11,116.2,116.02,116.08,19980.0,114.156,114.2445,114.0675,114.1265,19980.0
2023-09-28 15:55:00,116.08,116.27,116.03,116.1,59151.0,114.1265,114.3133,114.0773,114.1462,59151.0
2023-09-29 09:30:00,116.45,117.17,116.27,116.97,12501.0,114.4903,115.1982,114.3133,115.0015,12501.0
2023-09-29 09:35:00,116.97,117.17,116.91,117.1,2150.0,115.0015,115.1982,114.9425,115.1293,2150.0
2023-09-29 09:40:00,117.22,117.27,116.81,116.83,6506.0,115.2473,115.2965,114.8442,114.8639,6506.0
2023-09-29 09:45:00,116.92,117.0,116.74,116.82,7046.0,114.9524,115.031,114.7754,114.854,7046.0
2023-09-29 09:50:00,116.72,116.89,116.61,116.86,8447.0,114.7557,114.9229,114.6476,114.8934,8447.0
2023-09-29 09:55:00,116.87,117.0,116.7,116.83,8399.0,114.9032,115.031,114.7361,114.8639,8399.0
2023-09-29 10:00:00,116.82,117.34,116.82,117.15,8709.0,114.854,115.3653,114.854,115.1785,8709.0
2023-09-29 10:05:00,117.21,117.23,117.04,117.06,8420.0,115.2375,115.2571,115.0703,115.09,8420.0
2023-09-29 10:10:00,117.06,117.1,116.92,117.04,8258.0,115.09,115.1293,114.9524,115.0703,8258.0
2023-09-29 10:15:00,117.04,117.18,117.03,117.12,23269.0,115.0703,115.208,115.0605,115.149,23269.0
2023-09-29 10:20:00,117.17,117.19,116.48,116.54,13407.0,115.1982,115.2178,114.5198,114.5788,13407.0
2023-09-29 10:25:00,116.54,116.72,116.51,116.58,8637.0,114.5788,114.7557,114.5493,114.6181,8637.0
2023-09-29 10:30:00,116.6,116.88,116.53,116.88,5010.0,114.6377,114.913,114.5689,114.913,5010.0
2023-09-29 10:35:00,116.88,116.91,116.62,116.67,4702.0,114.913,114.9425,114.6574,114.7066,4702.0
2023-09-29 10:40:00,116.67,116.79,116.62,116.67,14906.0,114.7066,114.8246,114.6574,114.7066,14906.0
2023-09-29 10:45:00,116.71,116.81,116.69,116.8,3722.0,114.7459,114.8442,114.7262,114.8344,3722.0
2023-09-29 10:50:00,116.77,116.9,116.7,116.9,3986.0,114.8049,114.9327,114.7361,114.9327,3986.0
2023-09-29 10:55:00,116.88,116.92,116.67,116.69,6102.0,114.913,114.9524,114.7066,114.7262,6102.0
2023-09-29 11:00:00,116.71,116.81,116.64,116.68,3753.0,114.7459,114.8442,114.6771,114.7164,3753.0
2023-09-29 11:05:00,116.66,116.74,116.6,116.74,5423.0,114.6967,114.7754,114.6377,114.7754,5423.0
2023-09-29 11:10:00,116.77,116.83,116.69,116.7,3883.0,114.8049,114.8639,114.7262,114.7361,3883.0
2023-09-29 11:15:00,116.66,116.69,116.61,116.66,5575.0,114.6967,114.7262,114.6476,114.6967,5575.0
2023-09-29 11:20:00,116.62,116.83,116.55,116.78,4985.0,114.6574,114.8639,114.5886,114.8147,4985.0
2023-09-29 11:25:00,116.75,116.81,116.28,116.36,35622.0,114.7852,114.8442,114.3231,114.4018,35622.0
2023-09-29 11:30:00,116.44,116.61,116.43,116.48,6737.0,114.4804,114.6476,114.4706,114.5198,6737.0
2023-09-29 11:35:00,116.48,116.56,116.32,116.54,14711.0,114.5198,114.5984,114.3625,114.5788,14711.0
2023-09-29 11:40:00,116.51,116.52,116.23,116.27,4959.0,114.5493,114.5591,114.274,114.3133,4959.0
2023-09-29 11:45:00,116.29,116.33,116.23,116.27,6758.0,114.333,114.3723,114.274,114.3133,6758.0
2023-09-29 11:50:00,116.28,116.31,116.13,116.17,8826.0,114.3231,114.3526,114.1757,114.215,8826.0
2023-09-29 11:55:00,116.17,116.32,116.17,116.17,9996.0,114.215,114.3625,114.215,114.215,9996.0
2023-09-29 12:00:00,116.19,116.22,116.1,116.22,4905.0,114.2346,114.2641,114.1462,114.2641,4905.0
2023-09-29 12:05:00,116.27,116.41,116.27,116.37,4745.0,114.3133,114.4509,114.3133,114.4116,4745.0
2023-09-29 12:10:00,116.35,116.5,116.22,116.26,6562.0,114.392,114.5394,114.2641,114.3035,6562.0
2023-09-29 12:15:00,116.26,116.35,116.16,116.35,3813.0,114.3035,114.392,114.2052,114.392,3813.0
2023-09-29 12:20:00,116.36,116.43,116.31,116.34,3580.0,114.4018,114.4706,114.3526,114.3821,3580.0
2023-09-29 12:25:00,116.3,116.33,116.25,116.26,3011.0,114.3428,114.3723,114.2936,114.3035,3011.0
2023-09-29 12:30:00,116.29,116.34,116.21,116.31,4386.0,114.333,114.3821,114.2543,114.3526,4386.0
2023-09-29 12:35:00,116.35,116.35,116.15,116.18,2688.0,114.392,114.392,114.1953,114.2248,2688.0
2023-09-29 12:40:00,116.15,116.32,116.06,116.1,5035.0,114.1953,114.3625,114.1068,114.1462,5035.0
2023-09-29 12:45:00,116.08,116.15,115.75,115.76,2432.0,114.1265,114.1953,113.8021,113.8119,2432.0
2023-09-29 12:50:00,115.72,115.72,115.51,115.53,3752.0,113.7726,113.7726,113.5661,113.5858,3752.0
2023-09-29 12:55:00,115.55,115.79,115.55,115.79,4561.0,113.6054,113.8414,113.6054,113.8414,4561.0
2023-09-29 13:00:00,115.76,115.76,115.56,115.65,5110.0,113.8119,113.8119,113.6153,113.7037,5110.0
2023-09-29 13:05:00,115.65,115.65,115.26,115.32,6975.0,113.7037,113.7037,113.3203,113.3793,6975.0
2023-09-29 13:10:00,115.34,115.35,115.18,115.24,4039.0,113.399,113.4088,113.2416,113.3006,4039.0
2023-09-29 13:15:00,115.28,115.48,115.26,115.48,4725.0,113.34,113.5366,113.3203,113.5366,4725.0
2023-09-29 13:20:00,115.5,115.63,115.5,115.54,2403.0,113.5563,113.6841,113.5563,113.5956,2403.0
2023-09-29 13:25:00,115.58,115.73,115.55,115.73,3461.0,113.6349,113.7824,113.6054,113.7824,3461.0
2023-09-29 13:30:00,115.7,115.74,115.63,115.73,7731.0,113.7529,113.7922,113.6841,113.7824,7731.0
2023-09-29 13:35:00,115.77,115.88,115.72,115.72,6679.0,113.8217,113.9299,113.7726,113.7726,6679.0
2023-09-29 13:40:00,115.76,115.76,115.49,115.52,4726.0,113.8119,113.8119,113.5464,113.5759,4726.0
2023-09-29 13:45:00,115.5,115.56,115.33,115.34,5773.0,113.5563,113.6153,113.3891,113.399,5773.0
2023-09-29 13:50:00,115.37,115.57,115.37,115.46,4611.0,113.4284,113.6251,113.4284,113.5169,4611.0
2023-09-29 13:55:00,115.45,115.6,115.39,115.41,2876.0,113.5071,113.6546,113.4481,113.4678,2876.0
2023-09-29 14:00:00,115.42,115.49,115.35,115.35,5032.0,113.4776,113.5464,113.4088,113.4088,5032.0
2023-09-29 14:05:00,115.41,115.63,115.38,115.54,10485.0,113.4678,113.6841,113.4383,113.5956,10485.0
2023-09-29 14:10:00,115.57,115.62,115.36,115.37,3853.0,113.6251,113.6742,113.4186,113.4284,3853.0
2023-09-29 14:15:00,115.37,115.48,115.3,115.42,5394.0,113.4284,113.5366,113.3596,113.4776,5394.0
2023-09-29 14:20:00,115.43,115.52,115.39,115.52,3572.0,113.4874,113.5759,113.4481,113.5759,3572.0
2023-09-29 14:25:00,115.54,115.58,115.33,115.34,4693.0,113.5956,113.6349,113.3891,113.399,4693.0
2023-09-29 14:30:00,115.33,115.38,115.25,115.3,4948.0,113.3891,113.4383,113.3105,113.3596,4948.0
2023-09-29 14:35:00,115.3,115.32,115.25,115.32,3337.0,113.3596,113.3793,113.3105,113.3793,3337.0
2023-09-29 14:40:00,115.33,115.56,115.31,115.55,3922.0,113.3891,113.6153,113.3695,113.6054,3922.0
2023-09-29 14:45:00,115.52,115.57,115.38,115.38,4664.0,113.5759,113.6251,113.4383,113.4383,4664.0
2023-09-29 14:50:00,115.37,115.47,115.37,115.43,4301.0,113.4284,113.5268,113.4284,113.4874,4301.0
2023-09-29 14:55:00,115.44,115.74,115.44,115.72,5718.0,113.4973,113.7922,113.4973,113.7726,5718.0
2023-09-29 15:00:00,115.74,115.83,115.45,115.5,4125.0,113.7922,113.8807,113.5071,113.5563,4125.0
2023-09-29 15:05:00,115.54,115.61,115.47,115.47,4441.0,113.5956,113.6644,113.5268,113.5268,4441.0
2023-09-29 15:10:00,115.45,115.71,115.44,115.63,7031.0,113.5071,113.7627,113.4973,113.6841,7031.0
2023-09-29 15:15:00,115.61,115.76,115.58,115.74,5276.0,113.6644,113.8119,113.6349,113.7922,5276.0
2023-09-29 15:20:00,115.66,115.67,115.54,115.63,9070.0,113.7136,113.7234,113.5956,113.6841,9070.0
2023-09-29 15:25:00,115.62,115.62,115.33,115.44,8770.0,113.6742,113.6742,113.3891,113.4973,8770.0
2023-09-29 15:30:00,115.42,115.45,115.2,115.25,16266.0,113.4776,113.5071,113.2613,113.3105,16266.0
2023-09-29 15:35:00,115.22,115.36,115.21,115.33,22683.0,113.281,113.4186,113.2711,113.3891,22683.0
2023-09-29 15:40:00,115.33,115.5,115.26,115.47,24279.0,113.3891,113.5563,113.3203,113.5268,24279.0
2023-09-29 15:45:00,115.49,115.71,115.45,115.66,13978.0,113.5464,113.7627,113.5071,113.7136,13978.0
2023-09-29 15:50:00,115.69,115.8,115.44,115.5,49609.0,113.7431,113.8512,113.4973,113.5563,49609.0
2023-09-29 15:55:00,115.51,115.53,115.26,115.39,83867.0,113.5661,113.5858,113.3203,113.4481,83867.0
2023-10-02 09:30:00,116.02,116.02,115.56,116.02,14689.0,114.0675,114.0675,113.6153,114.0675,14689.0
2023-10-02 09:35:00,116.28,116.72,116.28,116.42,1799.0,114.3231,114.7557,114.3231,114.4608,1799.0
2023-10-02 09:40:00,116.08,116.4,115.92,116.29,18618.0,114.1265,114.4411,113.9692,114.333,18618.0
2023-10-02 09:45:00,116.16,116.52,115.65,116.52,15560.0,114.2052,114.5591,113.7037,114.5591,15560.0
2023-10-02 09:50:00,116.51,116.67,116.42,116.44,15214.0,114.5493,114.7066,114.4608,114.4804,15214.0
2023-10-02 09:55:00,116.51,117.11,116.49,117.02,14676.0,114.5493,115.1392,114.5296,115.0507,14676.0
2023-10-02 10:00:00,116.78,117.15,116.76,116.96,9825.0,114.8147,115.1785,114.7951,114.9917,9825.0
2023-10-02 10:05:00,116.87,117.0,116.8,116.81,3413.0,114.9032,115.031,114.8344,114.8442,3413.0
2023-10-02 10:10:00,116.8,117.09,116.78,116.91,6828.0,114.8344,115.1195,114.8147,114.9425,6828.0
2023-10-02 10:15:00,116.82,117.09,116.82,116.83,4203.0,114.854,115.1195,114.854,114.8639,4203.0
2023-10-02 10:20:00,116.94,116.96,116.79,116.87,6039.0,114.972,114.9917,114.8246,114.9032,6039.0
2023-10-02 10:25:00,116.86,116.87,116.33,116.41,11129.0,114.8934,114.9032,114.3723,114.4509,11129.0
2023-10-02 10:30:00,116.36,116.52,116.19,116.43,7547.0,114.4018,114.5591,114.2346,114.4706,7547.0
2023-10-02 10:35:00,116.46,116.46,115.95,115.96,4846.0,114.5001,114.5001,113.9987,114.0085,4846.0
2023-10-02 10:40:00,115.97,116.06,115.79,115.89,5350.0,114.0184,114.1068,113.8414,113.9397,5350.0
2023-10-02 10:45:00,115.96,116.01,115.75,115.8,5411.0,114.0085,114.0577,113.8021,113.8512,5411.0
2023-10-02 10:50:00,115.86,116.24,115.86,116.23,5987.0,113.9102,114.2838,113.9102,114.274,5987.0
2023-10-02 10:55:00,116.23,116.35,116.17,116.27,4768.0,114.274,114.392,114.215,114.3133,4768.0
2023-10-02 11:00:00,116.29,116.59,116.29,116.47,7037.0,114.333,114.6279,114.333,114.5099,7037.0
2023-10-02 11:05:00,116.41,116.75,116.41,116.64,10915.0,114.4509,114.7852,114.4509,114.6771,10915.0
2023-10-02 11:10:00,116.71,116.75,116.32,116.41,8702.0,114.7459,114.7852,114.3625,114.4509,8702.0
2023-10-02 11:15:00,116.43,116.79,116.35,116.68,43504.0,114.4706,114.8246,114.392,114.7164,43504.0
2023-10-02 11:20:00,116.68,116.89,116.57,116.79,6675.0,114.7164,114.9229,114.6083,114.8246,6675.0
2023-10-02 11:25:00,116.8,116.95,116.74,116.93,3102.0,114.8344,114.9819,114.7754,114.9622,3102.0
2023-10-02 11:30:00,116.93,116.97,116.75,116.93,7548.0,114.9622,115.0015,114.7852,114.9622,7548.0
2023-10-02 11:35:00,116.91,116.96,116.61,116.75,32030.0,114.9425,114.9917,114.6476,114.7852,32030.0
2023-10-02 11:40:00,116.78,116.84,116.62,116.72,8656.0,114.8147,114.8737,114.6574,114.7557,8656.0
2023-10-02 11:45:00,116.7,116.79,116.68,116.74,5089.0,114.7361,114.8246,114.7164,114.7754,5089.0
2023-10-02 11:50:00,116.71,116.71,116.44,116.5,4706.0,114.7459,114.7459,114.4804,114.5394,4706.0
2023-10-02 11:55:00,116.43,116.51,116.28,116.28,7658.0,114.4706,114.5493,114.3231,114.3231,7658.0
2023-10-02 12:00:00,116.24,116.28,116.11,116.15,3680.0,114.2838,114.3231,114.156,114.1953,3680.0
2023-10-02 12:05:00,116.16,116.16,115.92,115.92,2488.0,114.2052,114.2052,113.9692,113.9692,2488.0
2023-10-02 12:10:00,115.94,116.12,115.85,116.11,15444.0,113.9889,114.1658,113.9004,114.156,15444.0
2023-10-02 12:15:00,116.11,116.11,115.96,115.97,4718.0,114.156,114.156,114.0085,114.0184,4718.0
2023-10-02 12:20:00,115.92,116.03,115.84,116.01,2314.0,113.9692,114.0773,113.8905,114.0577,2314.0
2023-10-02 12:25:00,116.04,116.09,115.88,115.88,5159.0,114.0872,114.1363,113.9299,113.9299,5159.0
2023-10-02 12:30:00,115.88,116.01,115.88,115.92,2348.0,113.9299,114.0577,113.9299,113.9692,2348.0
2023-10-02 12:35:00,115.92,115.99,115.78,115.94,4816.0,113.9692,114.038,113.8315,113.9889,4816.0
2023-10-02 12:40:00,115.94,115.98,115.83,115.83,3121.0,113.9889,114.0282,113.8807,113.8807,3121.0
2023-10-02 12:45:00,115.82,115.89,115.62,115.62,4912.0,113.8709,113.9397,113.6742,113.6742,4912.0
2023-10-02 12:50:00,115.6,115.69,115.55,115.65,3648.0,113.6546,113.7431,113.6054,113.7037,3648.0
2023-10-02 12:55:00,115.65,115.71,115.64,115.64,2129.0,113.7037,113.7627,113.6939,113.6939,2129.0
2023-10-02 13:00:00,115.72,115.83,115.72,115.75,3101.0,113.7726,113.8807,113.7726,113.8021,3101.0
2023-10-02 13:05:00,115.74,115.78,115.68,115.69,1900.0,113.7922,113.8315,113.7332,113.7431,1900.0
2023-10-02 13:10:00,115.67,115.74,115.58,115.66,2700.0,113.7234,113.7922,113.6349,113.7136,2700.0
2023-10-02 13:15:00,115.66,115.91,115.66,115.88,2307.0,113.7136,113.9594,113.7136,113.9299,2307.0
2023-10-02 13:20:00,115.95,116.29,115.92,116.28,5822.0,113.9987,114.333,113.9692,114.3231,5822.0
2023-10-02 13:25:00,116.38,116.48,116.24,116.37,7391.0,114.4215,114.5198,114.2838,114.4116,7391.0
2023-10-02 13:30:00,116.4,116.44,116.35,116.4,3157.0,114.4411,114.4804,114.392,114.4411,3157.0
2023-10-02 13:35:00,116.44,116.45,116.33,116.41,8208.0,114.4804,114.4903,114.3723,114.4509,8208.0
2023-10-02 13:40:00,116.39,116.63,116.39,116.5,3887.0,114.4313,114.6672,114.4313,114.5394,3887.0
2023-10-02 13:45:00,116.45,116.46,116.2,116.37,12349.0,114.4903,114.5001,114.2445,114.4116,12349.0
2023-10-02 13:50:00,116.4,116.42,116.27,116.29,2236.0,114.4411,114.4608,114.3133,114.333,2236.0
2023-10-02 13:55:00,116.26,116.45,116.26,116.45,2261.0,114.3035,114.4903,114.3035,114.4903,2261.0
2023-10-02 14:00:00,116.52,116.52,116.43,116.45,4029.0,114.5591,114.5591,114.4706,114.4903,4029.0
2023-10-02 14:05:00,116.48,116.63,116.48,116.61,2854.0,114.5198,114.6672,114.5198,114.6476,2854.0
2023-10-02 14:10:00,116.63,116.91,116.62,116.87,5141.0,114.6672,114.9425,114.6574,114.9032,5141.0
2023-10-02 14:15:00,116.83,116.86,116.56,116.58,26450.0,114.8639,114.8934,114.5984,114.6181,26450.0
2023-10-02 14:20:00,116.58,116.58,116.39,116.49,2202.0,114.6181,114.6181,114.4313,114.5296,2202.0
2023-10-02 14:25:00,116.43,116.48,116.35,116.38,2201.0,114.4706,114.5198,114.392,114.4215,2201.0
2023-10-02 14:30:00,116.43,116.5,116.39,116.42,5448.0,114.4706,114.5394,114.4313,114.4608,5448.0
2023-10-02 14:35:00,116.46,116.49,116.43,116.46,3316.0,114.5001,114.5296,114.4706,114.5001,3316.0
2023-10-02 14:40:00,116.41,116.44,116.14,116.14,2478.0,114.4509,114.4804,114.1855,114.1855,2478.0
2023-10-02 14:45:00,116.17,116.2,116.12,116.2,2656.0,114.215,114.2445,114.1658,114.2445,2656.0
2023-10-02 14:50:00,116.15,116.26,116.12,116.12,4695.0,114.1953,114.3035,114.1658,114.1658,4695.0
2023-10-02 14:55:00,116.11,116.14,116.01,116.12,1901.0,114.156,114.1855,114.0577,114.1658,1901.0
2023-10-02 15:00:00,116.12,116.12,115.97,115.97,6348.0,114.1658,114.1658,114.0184,114.0184,6348.0
2023-10-02 15:05:00,115.99,116.17,115.95,116.1,3574.0,114.038,114.215,113.9987,114.1462,3574.0
2023-10-02 15:10:00,116.12,116.21,116.0,116.04,3569.0,114.1658,114.2543,114.0478,114.0872,3569.0
2023-10-02 15:15:00,116.04,116.08,115.91,115.95,9505.0,114.0872,114.1265,113.9594,113.9987,9505.0
2023-10-02 15:20:00,115.95,116.33,115.91,116.31,7689.0,113.9987,114.3723,113.9594,114.3526,7689.0
2023-10-02 15:25:00,116.29,116.29,116.07,116.13,5553.0,114.333,114.333,114.1167,114.1757,5553.0
2023-10-02 15:30:00,116.15,116.17,116.04,116.1,8012.0,114.1953,114.215,114.0872,114.1462,8012.0
2023-10-02 15:35:00,116.12,116.12,115.96,116.02,8696.0,114.1658,114.1658,114.0085,114.0675,8696.0
2023-10-02 15:40:00,116.01,116.07,115.97,116.0,9881.0,114.0577,114.1167,114.0184,114.0478,9881.0
2023-10-02 15:45:00,116.03,116.06,115.88,115.91,17343.0,114.0773,114.1068,113.9299,113.9594,17343.0
2023-10-02 15:50:00,115.89,115.9,115.73,115.89,19627.0,113.9397,113.9495,113.7824,113.9397,19627.0
2023-10-02 15:55:00,115.95,116.04,115.8,115.92,60141.0,113.9987,114.0872,113.8512,113.9692,60141.0
2023-10-03 09:30:00,114.81,115.3,114.64,114.79,16995.0,112.8779,113.3596,112.7107,112.8582,16995.0
2023-10-03 09:35:00,114.88,115.07,114.5,114.66,2646.0,112.9467,113.1335,112.5731,112.7304,2646.0
2023-10-03 09:40:00,114.5,114.85,114.49,114.66,2190.0,112.5731,112.9172,112.5633,112.7304,2190.0
2023-10-03 09:45:00,114.75,114.99,114.75,114.97,23724.0,112.8189,113.0548,112.8189,113.0352,23724.0
2023-10-03 09:50:00,114.97,115.11,114.71,114.72,12600.0,113.0352,113.1728,112.7796,112.7894,12600.0
2023-10-03 09:55:00,114.82,115.13,114.81,115.06,17453.0,112.8877,113.1925,112.8779,113.1237,17453.0
2023-10-03 10:00:00,114.96,115.0,114.63,114.63,9567.0,113.0253,113.0647,112.7009,112.7009,9567.0
2023-10-03 10:05:00,114.54,114.54,114.09,114.15,2457.0,112.6124,112.6124,112.17,112.229,2457.0
2023-10-03 10:10:00,114.21,114.64,114.2,114.42,15165.0,112.288,112.7107,112.2781,112.4944,15165.0
2023-10-03 10:15:00,114.39,114.4,113.89,114.11,12275.0,112.4649,112.4748,111.9734,112.1897,12275.0
2023-10-03 10:20:00,114.12,114.38,114.08,114.36,3449.0,112.1995,112.4551,112.1602,112.4354,3449.0
2023-10-03 10:25:00,114.31,114.4,114.06,114.06,6746.0,112.3863,112.4748,112.1405,112.1405,6746.0
2023-10-03 10:30:00,114.04,114.06,113.86,113.87,2588.0,112.1208,112.1405,111.9439,111.9537,2588.0
2023-10-03 10:35:00,113.78,113.84,113.56,113.65,2367.0,111.8652,111.9242,111.6489,111.7374,2367.0
2023-10-03 10:40:00,113.59,113.63,113.43,113.52,4384.0,111.6784,111.7177,111.5211,111.6096,4384.0
2023-10-03 10:45:00,113.43,113.68,113.43,113.65,10080.0,111.5211,111.7669,111.5211,111.7374,10080.0
2023-10-03 10:50:00,113.64,113.66,113.46,113.57,7728.0,111.7276,111.7472,111.5506,111.6587,7728.0
2023-10-03 10:55:00,113.51,113.51,112.86,113.1,9696.0,111.5998,111.5998,110.9607,111.1967,9696.0
2023-10-03 11:00:00,113.09,113.36,113.06,113.13,9029.0,111.1868,111.4523,111.1573,111.2261,9029.0
2023-10-03 11:05:00,113.03,113.13,112.86,113.13,5780.0,111.1278,111.2261,110.9607,111.2261,5780.0
2023-10-03 11:10:00,113.08,113.08,112.91,112.92,9989.0,111.177,111.177,111.0098,111.0197,9989.0
2023-10-03 11:15:00,112.97,113.18,112.96,113.02,4984.0,111.0688,111.2753,111.059,111.118,4984.0
2023-10-03 11:20:00,113.07,113.24,113.04,113.06,3775.0,111.1672,111.3343,111.1377,111.1573,3775.0
2023-10-03 11:25:00,113.07,113.07,112.94,112.95,1297.0,111.1672,111.1672,111.0393,111.0492,1297.0
2023-10-03 11:30:00,112.93,112.96,112.54,112.54,4091.0,111.0295,111.059,110.6461,110.6461,4091.0
2023-10-03 11:35:00,112.52,112.52,112.26,112.44,13152.0,110.6264,110.6264,110.3708,110.5478,13152.0
2023-10-03 11:40:00,112.49,112.58,112.23,112.25,8326.0,110.5969,110.6854,110.3413,110.361,8326.0
2023-10-03 11:45:00,112.23,112.37,112.05,112.23,10326.0,110.3413,110.4789,110.1643,110.3413,10326.0
2023-10-03 11:50:00,112.2,112.21,112.11,112.14,7167.0,110.3118,110.3216,110.2233,110.2528,7167.0
2023-10-03 11:55:00,112.16,112.38,112.03,112.34,11524.0,110.2725,110.4888,110.1447,110.4494,11524.0
2023-10-03 12:00:00,112.31,112.65,112.29,112.65,19993.0,110.4199,110.7542,110.4003,110.7542,19993.0
2023-10-03 12:05:00,112.59,112.79,112.54,112.55,8488.0,110.6952,110.8919,110.6461,110.6559,8488.0
2023-10-03 12:10:00,112.51,112.51,112.25,112.32,5321.0,110.6166,110.6166,110.361,110.4298,5321.0
2023-10-03 12:15:00,112.27,112.31,112.09,112.28,8979.0,110.3806,110.4199,110.2036,110.3905,8979.0
2023-10-03 12:20:00,112.28,112.28,112.09,112.13,5495.0,110.3905,110.3905,110.2036,110.243,5495.0
2023-10-03 12:25:00,112.14,112.44,112.07,112.44,7061.0,110.2528,110.5478,110.184,110.5478,7061.0
2023-10-03 12:30:00,112.44,112.6,112.44,112.53,5508.0,110.5478,110.7051,110.5478,110.6362,5508.0
2023-10-03 12:35:00,112.55,112.65,112.44,112.55,9731.0,110.6559,110.7542,110.5478,110.6559,9731.0
2023-10-03 12:40:00,112.57,112.71,112.44,112.47,5228.0,110.6756,110.8132,110.5478,110.5773,5228.0
2023-10-03 12:45:00,112.48,112.6,112.46,112.57,6029.0,110.5871,110.7051,110.5674,110.6756,6029.0
2023-10-03 12:50:00,112.53,112.55,112.44,112.54,4403.0,110.6362,110.6559,110.5478,110.6461,4403.0
2023-10-03 12:55:00,112.54,112.73,112.52,112.65,6246.0,110.6461,110.8329,110.6264,110.7542,6246.0
2023-10-03 13:00:00,112.67,112.91,112.67,112.83,2963.0,110.7739,111.0098,110.7739,110.9312,2963.0
2023-10-03 13:05:00,112.86,112.87,112.68,112.75,2727.0,110.9607,110.9705,110.7837,110.8525,2727.0
2023-10-03 13:10:00,112.7,112.84,112.65,112.84,2146.0,110.8034,110.941,110.7542,110.941,2146.0
2023-10-03 13:15:00,112.8,112.87,112.73,112.77,4229.0,110.9017,110.9705,110.8329,110.8722,4229.0
2023-10-03 13:20:00,112.77,112.89,112.72,112.86,3258.0,110.8722,110.9902,110.823,110.9607,3258.0
2023-10-03 13:25:00,112.84,112.84,112.78,112.81,1985.0,110.941,110.941,110.882,110.9115,1985.0
2023-10-03 13:30:00,112.78,112.78,112.65,112.66,2848.0,110.882,110.882,110.7542,110.7641,2848.0
2023-10-03 13:35:00,112.68,112.68,112.59,112.65,3471.0,110.7837,110.7837,110.6952,110.7542,3471.0
2023-10-03 13:40:00,112.64,112.81,112.64,112.79,10358.0,110.7444,110.9115,110.7444,110.8919,10358.0
2023-10-03 13:45:00,112.75,112.77,112.47,112.47,5016.0,110.8525,110.8722,110.5773,110.5773,5016.0
2023-10-03 13:50:00,112.48,112.48,112.32,112.41,1997.0,110.5871,110.5871,110.4298,110.5183,1997.0
2023-10-03 13:55:00,112.35,112.35,112.25,112.34,4330.0,110.4593,110.4593,110.361,110.4494,4330.0
2023-10-03 14:00:00,112.3,112.38,112.25,112.25,7773.0,110.4101,110.4888,110.361,110.361,7773.0
2023-10-03 14:05:00,112.31,112.33,112.15,112.19,3089.0,110.4199,110.4396,110.2626,110.302,3089.0
2023-10-03 14:10:00,112.22,112.25,112.1,112.1,1915.0,110.3315,110.361,110.2135,110.2135,1915.0
2023-10-03 14:15:00,112.1,112.12,112.02,112.12,5540.0,110.2135,110.2331,110.1348,110.2331,5540.0
2023-10-03 14:20:00,112.11,112.28,112.08,112.28,3573.0,110.2233,110.3905,110.1938,110.3905,3573.0
2023-10-03 14:25:00,112.32,112.34,112.25,112.27,3122.0,110.4298,110.4494,110.361,110.3806,3122.0
2023-10-03 14:30:00,112.31,112.39,112.3,112.34,4798.0,110.4199,110.4986,110.4101,110.4494,4798.0
2023-10-03 14:35:00,112.32,112.49,112.31,112.48,5953.0,110.4298,110.5969,110.4199,110.5871,5953.0
2023-10-03 14:40:00,112.53,112.56,112.36,112.36,6322.0,110.6362,110.6657,110.4691,110.4691,6322.0
2023-10-03 14:45:00,112.3,112.42,112.3,112.36,4243.0,110.4101,110.5281,110.4101,110.4691,4243.0
2023-10-03 14:50:00,112.36,112.41,112.31,112.33,2300.0,110.4691,110.5183,110.4199,110.4396,2300.0
2023-10-03 14:55:00,112.33,112.36,112.27,112.31,1753.0,110.4396,110.4691,110.3806,110.4199,1753.0
2023-10-03 15:00:00,112.29,112.57,112.29,112.45,12929.0,110.4003,110.6756,110.4003,110.5576,12929.0
2023-10-03 15:05:00,112.43,112.47,112.37,112.42,8585.0,110.5379,110.5773,110.4789,110.5281,8585.0
2023-10-03 15:10:00,112.42,112.43,112.23,112.23,6013.0,110.5281,110.5379,110.3413,110.3413,6013.0
2023-10-03 15:15:00,112.23,112.28,112.11,112.17,8169.0,110.3413,110.3905,110.2233,110.2823,8169.0
2023-10-03 15:20:00,112.19,112.43,112.15,112.43,9891.0,110.302,110.5379,110.2626,110.5379,9891.0
2023-10-03 15:25:00,112.44,112.44,112.3,112.37,5778.0,110.5478,110.5478,110.4101,110.4789,5778.0
2023-10-03 15:30:00,112.34,112.36,111.96,111.99,17568.0,110.4494,110.4691,110.0758,110.1053,17568.0
2023-10-03 15:35:00,111.97,112.07,111.92,111.96,24189.0,110.0857,110.184,110.0365,110.0758,24189.0
2023-10-03 15:40:00,111.96,112.11,111.9,112.06,36702.0,110.0758,110.2233,110.0168,110.1742,36702.0
2023-10-03 15:45:00,112.05,112.14,111.95,112.08,30454.0,110.1643,110.2528,110.066,110.1938,30454.0
2023-10-03 15:50:00,112.07,112.17,111.95,112.05,57337.0,110.184,110.2823,110.066,110.1643,57337.0
2023-10-03 15:55:00,112.02,112.08,111.71,111.86,187066.0,110.1348,110.1938,109.83,109.9775,187066.0
2023-10-04 09:30:00,112.25,112.69,112.25,112.45,11095.0,110.361,110.7936,110.361,110.5576,11095.0
2023-10-04 09:35:00,112.32,112.9,112.32,112.66,4506.0,110.4298,111.0,110.4298,110.7641,4506.0
2023-10-04 09:40:00,112.65,112.7,112.18,112.19,4391.0,110.7542,110.8034,110.2921,110.302,4391.0
2023-10-04 09:45:00,112.19,112.19,111.82,111.93,7378.0,110.302,110.302,109.9382,110.0463,7378.0
2023-10-04 09:50:00,111.76,111.8,111.41,111.53,4065.0,109.8792,109.9185,109.5351,109.6531,4065.0
2023-10-04 09:55:00,111.61,111.9,111.61,111.87,4839.0,109.7317,110.0168,109.7317,109.9874,4839.0
2023-10-04 10:00:00,111.8,112.04,111.64,111.68,4447.0,109.9185,110.1545,109.7612,109.8005,4447.0
2023-10-04 10:05:00,111.74,111.77,111.34,111.53,7363.0,109.8595,109.889,109.4663,109.6531,7363.0
2023-10-04 10:10:00,111.66,111.7,111.51,111.66,4047.0,109.7809,109.8202,109.6334,109.7809,4047.0
2023-10-04 10:15:00,111.63,111.63,111.42,111.57,3897.0,109.7514,109.7514,109.5449,109.6924,3897.0
2023-10-04 10:20:00,111.59,111.6,111.23,111.32,4316.0,109.7121,109.7219,109.3581,109.4466,4316.0
2023-10-04 10:25:00,111.32,111.32,111.12,111.31,5672.0,109.4466,109.4466,109.25,109.4368,5672.0
2023-10-04 10:30:00,111.3,111.45,111.26,111.45,5322.0,109.4269,109.5744,109.3876,109.5744,5322.0
2023-10-04 10:35:00,111.47,111.55,111.38,111.38,6991.0,109.5941,109.6727,109.5056,109.5056,6991.0
2023-10-04 10:40:00,111.37,111.82,111.35,111.76,16203.0,109.4958,109.9382,109.4761,109.8792,16203.0
2023-10-04 10:45:00,111.74,111.75,111.3,111.38,4876.0,109.8595,109.8694,109.4269,109.5056,4876.0
2023-10-04 10:50:00,111.52,111.68,111.49,111.61,4820.0,109.6432,109.8005,109.6137,109.7317,4820.0
2023-10-04 10:55:00,111.62,111.66,111.46,111.55,5122.0,109.7416,109.7809,109.5843,109.6727,5122.0
2023-10-04 11:00:00,111.52,111.57,111.37,111.57,5559.0,109.6432,109.6924,109.4958,109.6924,5559.0
2023-10-04 11:05:00,111.57,111.6,111.41,111.55,5826.0,109.6924,109.7219,109.5351,109.6727,5826.0
2023-10-04 11:10:00,111.57,111.69,111.55,111.62,10686.0,109.6924,109.8104,109.6727,109.7416,10686.0
2023-10-04 11:15:00,111.6,111.72,111.49,111.69,18738.0,109.7219,109.8399,109.6137,109.8104,18738.0
2023-10-04 11:20:00,111.73,111.76,111.63,111.73,5696.0,109.8497,109.8792,109.7514,109.8497,5696.0
2023-10-04 11:25:00,111.72,111.96,111.71,111.96,13854.0,109.8399,110.0758,109.83,110.0758,13854.0
2023-10-04 11:30:00,111.87,111.91,111.62,111.72,21023.0,109.9874,110.0267,109.7416,109.8399,21023.0
2023-10-04 11:35:00,111.73,111.91,111.62,111.74,5086.0,109.8497,110.0267,109.7416,109.8595,5086.0
2023-10-04 11:40:00,111.74,111.83,111.59,111.73,8065.0,109.8595,109.948,109.7121,109.8497,8065.0
2023-10-04 11:45:00,111.74,112.04,111.68,111.96,9503.0,109.8595,110.1545,109.8005,110.0758,9503.0
2023-10-04 11:50:00,111.93,112.11,111.88,112.07,4199.0,110.0463,110.2233,109.9972,110.184,4199.0
2023-10-04 11:55:00,112.03,112.19,112.01,112.19,4731.0,110.1447,110.302,110.125,110.302,4731.0
2023-10-04 12:00:00,112.2,112.21,112.0,112.0,5601.0,110.3118,110.3216,110.1152,110.1152,5601.0
2023-10-04 12:05:00,112.01,112.29,112.0,112.21,7054.0,110.125,110.4003,110.1152,110.3216,7054.0
2023-10-04 12:10:00,112.25,112.3,112.1,112.22,10692.0,110.361,110.4101,110.2135,110.3315,10692.0
2023-10-04 12:15:00,112.23,112.44,112.2,112.41,5259.0,110.3413,110.5478,110.3118,110.5183,5259.0
2023-10-04 12:20:00,112.4,112.53,112.28,112.28,6373.0,110.5084,110.6362,110.3905,110.3905,6373.0
2023-10-04 12:25:00,112.3,112.37,112.26,112.3,5501.0,110.4101,110.4789,110.3708,110.4101,5501.0
2023-10-04 12:30:00,112.27,112.43,112.23,112.28,5180.0,110.3806,110.5379,110.3413,110.3905,5180.0
2023-10-04 12:35:00,112.31,112.32,112.08,112.14,4967.0,110.4199,110.4298,110.1938,110.2528,4967.0
2023-10-04 12:40:00,112.18,112.19,112.01,112.11,6447.0,110.2921,110.302,110.125,110.2233,6447.0
2023-10-04 12:45:00,112.13,112.24,112.11,112.24,5419.0,110.243,110.3511,110.2233,110.3511,5419.0
2023-10-04 12:50:00,112.24,112.24,112.16,112.19,5035.0,110.3511,110.3511,110.2725,110.302,5035.0
2023-10-04 12:55:00,112.21,112.24,112.08,112.15,6429.0,110.3216,110.3511,110.1938,110.2626,6429.0
2023-10-04 13:00:00,112.19,112.22,112.08,112.15,7838.0,110.302,110.3315,110.1938,110.2626,7838.0
2023-10-04 13:05:00,112.19,112.28,112.16,112.23,5389.0,110.302,110.3905,110.2725,110.3413,5389.0
2023-10-04 13:10:00,112.22,112.39,112.13,112.37,10584.0,110.3315,110.4986,110.243,110.4789,10584.0
2023-10-04 13:15:00,112.4,112.4,112.06,112.16,30996.0,110.5084,110.5084,110.1742,110.2725,30996.0
2023-10-04 13:20:00,112.19,112.24,112.07,112.11,16378.0,110.302,110.3511,110.184,110.2233,16378.0
2023-10-04 13:25:00,112.07,112.2,111.78,111.89,64216.0,110.184,110.3118,109.8989,110.007,64216.0
2023-10-04 13:30:00,111.91,111.94,111.58,111.62,9059.0,110.0267,110.0562,109.7022,109.7416,9059.0
2023-10-04 13:35:00,111.64,111.73,111.57,111.68,22580.0,109.7612,109.8497,109.6924,109.8005,22580.0
2023-10-04 13:40:00,111.69,111.77,111.57,111.77,6524.0,109.8104,109.889,109.6924,109.889,6524.0
2023-10-04 13:45:00,111.82,111.83,111.68,111.74,6559.0,109.9382,109.948,109.8005,109.8595,6559.0
2023-10-04 13:50:00,111.74,111.81,111.65,111.7,7423.0,109.8595,109.9284,109.7711,109.8202,7423.0
2023-10-04 13:55:00,111.68,111.81,111.59,111.81,6964.0,109.8005,109.9284,109.7121,109.9284,6964.0
2023-10-04 14:00:00,111.8,111.81,111.39,111.4,17752.0,109.9185,109.9284,109.5154,109.5253,17752.0
2023-10-04 14:05:00,111.45,111.52,111.28,111.33,18717.0,109.5744,109.6432,109.4073,109.4564,18717.0
2023-10-04 14:10:00,111.34,111.53,111.34,111.48,10423.0,109.4663,109.6531,109.4663,109.6039,10423.0
2023-10-04 14:15:00,111.48,111.48,111.18,111.23,28456.0,109.6039,109.6039,109.309,109.3581,28456.0
2023-10-04 14:20:00,111.22,111.44,111.08,111.09,155006.0,109.3483,109.5646,109.2106,109.2205,155006.0
2023-10-04 14:25:00,111.06,111.23,110.91,111.23,33326.0,109.191,109.3581,109.0435,109.3581,33326.0
2023-10-04 14:30:00,111.23,111.43,111.23,111.24,6063.0,109.3581,109.5548,109.3581,109.368,6063.0
2023-10-04 14:35:00,111.23,111.28,110.93,111.03,50632.0,109.3581,109.4073,109.0632,109.1615,50632.0
2023-10-04 14:40:00,111.06,111.13,110.85,111.12,37565.0,109.191,109.2598,108.9845,109.25,37565.0
2023-10-04 14:45:00,111.14,111.45,111.05,111.45,78835.0,109.2696,109.5744,109.1812,109.5744,78835.0
2023-10-04 14:50:00,111.43,111.79,111.39,111.75,36319.0,109.5548,109.9087,109.5154,109.8694,36319.0
2023-10-04 14:55:00,111.74,111.97,111.73,111.88,19211.0,109.8595,110.0857,109.8497,109.9972,19211.0
2023-10-04 15:00:00,111.88,111.88,111.71,111.72,12463.0,109.9972,109.9972,109.83,109.8399,12463.0
2023-10-04 15:05:00,111.74,111.81,111.65,111.81,14628.0,109.8595,109.9284,109.7711,109.9284,14628.0
2023-10-04 15:10:00,111.8,112.46,111.79,112.42,57627.0,109.9185,110.5674,109.9087,110.5281,57627.0
2023-10-04 15:15:00,112.45,112.7,112.32,112.52,16316.0,110.5576,110.8034,110.4298,110.6264,16316.0
2023-10-04 15:20:00,112.49,112.49,112.27,112.43,7499.0,110.5969,110.5969,110.3806,110.5379,7499.0
2023-10-04 15:25:00,112.44,112.44,112.29,112.35,9120.0,110.5478,110.5478,110.4003,110.4593,9120.0
2023-10-04 15:30:00,112.38,112.8,112.38,112.79,22691.0,110.4888,110.9017,110.4888,110.8919,22691.0
2023-10-04 15:35:00,112.78,113.12,112.78,112.87,24769.0,110.882,111.2163,110.882,110.9705,24769.0
2023-10-04 15:40:00,112.87,112.93,112.79,112.87,15063.0,110.9705,111.0295,110.8919,110.9705,15063.0
2023-10-04 15:45:00,112.87,113.01,112.85,112.87,17575.0,110.9705,111.1082,110.9509,110.9705,17575.0
2023-10-04 15:50:00,112.86,113.08,112.71,113.03,47023.0,110.9607,111.177,110.8132,111.1278,47023.0
2023-10-04 15:55:00,113.03,113.07,112.83,112.83,114264.0,111.1278,111.1672,110.9312,110.9312,114264.0
2023-10-05 09:30:00,112.63,113.57,112.63,113.43,10562.0,110.7346,111.6587,110.7346,111.5211,10562.0
2023-10-05 09:35:00,113.41,113.58,113.33,113.4,7399.0,111.5014,111.6686,111.4228,111.4916,7399.0
2023-10-05 09:40:00,113.38,113.41,112.92,112.98,10901.0,111.4719,111.5014,111.0197,111.0787,10901.0
2023-10-05 09:45:00,112.86,112.99,112.61,112.62,3517.0,110.9607,111.0885,110.7149,110.7247,3517.0
2023-10-05 09:50:00,112.65,112.78,112.05,112.18,4802.0,110.7542,110.882,110.1643,110.2921,4802.0
2023-10-05 09:55:00,112.37,112.74,112.37,112.61,6933.0,110.4789,110.8427,110.4789,110.7149,6933.0
2023-10-05 10:00:00,112.6,112.7,112.48,112.64,4650.0,110.7051,110.8034,110.5871,110.7444,4650.0
2023-10-05 10:05:00,112.64,112.64,112.37,112.48,3396.0,110.7444,110.7444,110.4789,110.5871,3396.0
2023-10-05 10:10:00,112.47,112.85,112.43,112.85,11778.0,110.5773,110.9509,110.5379,110.9509,11778.0
2023-10-05 10:15:00,112.84,113.01,112.71,112.95,7864.0,110.941,111.1082,110.8132,111.0492,7864.0
2023-10-05 10:20:00,112.98,113.09,112.91,112.99,11643.0,111.0787,111.1868,111.0098,111.0885,11643.0
2023-10-05 10:25:00,112.99,113.03,112.86,112.92,6735.0,111.0885,111.1278,110.9607,111.0197,6735.0
2023-10-05 10:30:00,112.92,113.14,112.87,113.05,10781.0,111.0197,111.236,110.9705,111.1475,10781.0
2023-10-05 10:35:00,113.03,113.03,112.45,112.54,6348.0,111.1278,111.1278,110.5576,110.6461,6348.0
2023-10-05 10:40:00,112.47,112.47,112.22,112.37,15764.0,110.5773,110.5773,110.3315,110.4789,15764.0
2023-10-05 10:45:00,112.39,112.56,112.38,112.38,8935.0,110.4986,110.6657,110.4888,110.4888,8935.0
2023-10-05 10:50:00,112.37,112.57,112.32,112.52,6429.0,110.4789,110.6756,110.4298,110.6264,6429.0
2023-10-05 10:55:00,112.54,112.6,112.46,112.47,6191.0,110.6461,110.7051,110.5674,110.5773,6191.0
2023-10-05 11:00:00,112.49,112.51,112.3,112.3,8344.0,110.5969,110.6166,110.4101,110.4101,8344.0
2023-10-05 11:05:00,112.26,112.3,112.1,112.12,4380.0,110.3708,110.4101,110.2135,110.2331,4380.0
2023-10-05 11:10:00,112.15,112.22,112.03,112.22,13777.0,110.2626,110.3315,110.1447,110.3315,13777.0
2023-10-05 11:15:00,112.23,112.3,112.15,112.15,10451.0,110.3413,110.4101,110.2626,110.2626,10451.0
2023-10-05 11:20:00,112.11,112.56,112.09,112.49,8749.0,110.2233,110.6657,110.2036,110.5969,8749.0
2023-10-05 11:25:00,112.5,112.5,112.28,112.29,6656.0,110.6067,110.6067,110.3905,110.4003,6656.0
2023-10-05 11:30:00,112.3,112.31,112.16,112.2,4292.0,110.4101,110.4199,110.2725,110.3118,4292.0
2023-10-05 11:35:00,112.25,112.38,112.21,112.26,6175.0,110.361,110.4888,110.3216,110.3708,6175.0
2023-10-05 11:40:00,112.32,112.5,112.32,112.36,10491.0,110.4298,110.6067,110.4298,110.4691,10491.0
2023-10-05 11:45:00,112.36,112.64,112.35,112.59,6785.0,110.4691,110.7444,110.4593,110.6952,6785.0
2023-10-05 11:50:00,112.55,113.01,112.51,113.01,12695.0,110.6559,111.1082,110.6166,111.1082,12695.0
2023-10-05 11:55:00,112.98,112.99,112.66,112.72,5902.0,111.0787,111.0885,110.7641,110.823,5902.0
2023-10-05 12:00:00,112.73,112.87,112.7,112.74,6418.0,110.8329,110.9705,110.8034,110.8427,6418.0
2023-10-05 12:05:00,112.81,112.9,112.75,112.75,4377.0,110.9115,111.0,110.8525,110.8525,4377.0
2023-10-05 12:10:00,112.73,112.92,112.73,112.92,3798.0,110.8329,111.0197,110.8329,111.0197,3798.0
2023-10-05 12:15:00,112.9,112.92,112.79,112.86,7090.0,111.0,111.0197,110.8919,110.9607,7090.0
2023-10-05 12:20:00,112.88,113.02,112.86,113.01,8329.0,110.9804,111.118,110.9607,111.1082,8329.0
2023-10-05 12:25:00,112.96,113.23,112.96,113.23,7176.0,111.059,111.3245,111.059,111.3245,7176.0
2023-10-05 12:30:00,113.27,113.34,113.18,113.19,4948.0,111.3638,111.4326,111.2753,111.2851,4948.0
2023-10-05 12:35:00,113.18,113.24,113.14,113.22,6284.0,111.2753,111.3343,111.236,111.3146,6284.0
2023-10-05 12:40:00,113.16,113.24,113.12,113.17,4582.0,111.2556,111.3343,111.2163,111.2655,4582.0
2023-10-05 12:45:00,113.19,113.22,113.04,113.08,4011.0,111.2851,111.3146,111.1377,111.177,4011.0
2023-10-05 12:50:00,113.05,113.16,113.02,113.05,3732.0,111.1475,111.2556,111.118,111.1475,3732.0
2023-10-05 12:55:00,113.05,113.13,112.98,113.13,4288.0,111.1475,111.2261,111.0787,111.2261,4288.0
2023-10-05 13:00:00,113.12,113.16,112.9,112.9,6398.0,111.2163,111.2556,111.0,111.0,6398.0
2023-10-05 13:05:00,112.9,112.92,112.82,112.84,6207.0,111.0,111.0197,110.9214,110.941,6207.0
2023-10-05 13:10:00,112.87,113.05,112.87,113.03,4703.0,110.9705,111.1475,110.9705,111.1278,4703.0
2023-10-05 13:15:00,113.03,113.1,113.0,113.04,5690.0,111.1278,111.1967,111.0983,111.1377,5690.0
2023-10-05 13:20:00,113.04,113.17,113.02,113.13,6237.0,111.1377,111.2655,111.118,111.2261,6237.0
2023-10-05 13:25:00,113.11,113.19,112.98,113.06,14119.0,111.2065,111.2851,111.0787,111.1573,14119.0
2023-10-05 13:30:00,113.04,113.32,112.97,113.32,9039.0,111.1377,111.4129,111.0688,111.4129,9039.0
2023-10-05 13:35:00,113.35,113.5,113.35,113.46,6753.0,111.4424,111.5899,111.4424,111.5506,6753.0
2023-10-05 13:40:00,113.49,113.59,113.49,113.53,4020.0,111.5801,111.6784,111.5801,111.6194,4020.0
2023-10-05 13:45:00,113.6,113.64,113.49,113.49,4412.0,111.6882,111.7276,111.5801,111.5801,4412.0
2023-10-05 13:50:00,113.5,113.55,113.44,113.48,5465.0,111.5899,111.6391,111.5309,111.5703,5465.0
2023-10-05 13:55:00,113.55,113.55,113.37,113.46,7214.0,111.6391,111.6391,111.4621,111.5506,7214.0
2023-10-05 14:00:00,113.46,113.72,113.45,113.69,8967.0,111.5506,111.8062,111.5408,111.7767,8967.0
2023-10-05 14:05:00,113.71,113.72,113.6,113.6,3029.0,111.7964,111.8062,111.6882,111.6882,3029.0
2023-10-05 14:10:00,113.61,113.61,113.49,113.53,4067.0,111.6981,111.6981,111.5801,111.6194,4067.0
2023-10-05 14:15:00,113.53,113.6,113.52,113.59,4028.0,111.6194,111.6882,111.6096,111.6784,4028.0
2023-10-05 14:20:00,113.61,113.62,113.52,113.55,3618.0,111.6981,111.7079,111.6096,111.6391,3618.0
2023-10-05 14:25:00,113.53,113.62,113.48,113.62,3640.0,111.6194,111.7079,111.5703,111.7079,3640.0
2023-10-05 14:30:00,113.66,113.79,113.65,113.79,3652.0,111.7472,111.875,111.7374,111.875,3652.0
2023-10-05 14:35:00,113.79,114.02,113.76,114.02,7270.0,111.875,112.1012,111.8455,112.1012,7270.0
2023-10-05 14:40:00,114.02,114.11,113.78,113.85,24441.0,112.1012,112.1897,111.8652,111.934,24441.0
2023-10-05 14:45:00,113.86,113.92,113.82,113.9,4374.0,111.9439,112.0029,111.9045,111.9832,4374.0
2023-10-05 14:50:00,113.91,113.97,113.87,113.93,8688.0,111.993,112.052,111.9537,112.0127,8688.0
2023-10-05 14:55:00,113.94,114.08,113.92,114.04,6782.0,112.0225,112.1602,112.0029,112.1208,6782.0
2023-10-05 15:00:00,114.03,114.04,113.75,113.75,12169.0,112.111,112.1208,111.8357,111.8357,12169.0
2023-10-05 15:05:00,113.74,113.75,113.66,113.75,6054.0,111.8259,111.8357,111.7472,111.8357,6054.0
2023-10-05 15:10:00,113.77,113.77,113.59,113.7,8057.0,111.8554,111.8554,111.6784,111.7866,8057.0
2023-10-05 15:15:00,113.69,113.83,113.64,113.83,7105.0,111.7767,111.9144,111.7276,111.9144,7105.0
2023-10-05 15:20:00,113.8,113.9,113.79,113.86,8067.0,111.8849,111.9832,111.875,111.9439,8067.0
2023-10-05 15:25:00,113.9,114.06,113.9,114.03,10289.0,111.9832,112.1405,111.9832,112.111,10289.0
2023-10-05 15:30:00,114.05,114.07,113.93,113.93,12846.0,112.1307,112.1503,112.0127,112.0127,12846.0
2023-10-05 15:35:00,113.93,114.04,113.9,114.03,15170.0,112.0127,112.1208,111.9832,112.111,15170.0
2023-10-05 15:40:00,114.02,114.04,113.96,114.03,14634.0,112.1012,112.1208,112.0422,112.111,14634.0
2023-10-05 15:45:00,114.02,114.14,114.01,114.09,25269.0,112.1012,112.2191,112.0913,112.17,25269.0
2023-10-05 15:50:00,114.1,114.12,113.93,113.93,43072.0,112.1798,112.1995,112.0127,112.0127,43072.0
2023-10-05 15:55:00,113.93,114.23,113.9,114.12,131788.0,112.0127,112.3076,111.9832,112.1995,131788.0
2023-10-06 09:30:00,114.06,114.38,113.85,114.38,18340.0,112.1405,112.4551,111.934,112.4551,18340.0
2023-10-06 09:35:00,114.34,114.56,114.12,114.48,20364.0,112.4158,112.6321,112.1995,112.5534,20364.0
2023-10-06 09:40:00,114.58,114.84,114.37,114.46,11409.0,112.6517,112.9074,112.4453,112.5338,11409.0
2023-10-06 09:45:00,114.42,114.52,113.98,114.02,4301.0,112.4944,112.5928,112.0618,112.1012,4301.0
2023-10-06 09:50:00,113.91,114.2,113.6,113.78,13978.0,111.993,112.2781,111.6882,111.8652,13978.0
2023-10-06 09:55:00,113.74,114.19,113.51,114.07,17356.0,111.8259,112.2683,111.5998,112.1503,17356.0
2023-10-06 10:00:00,114.15,114.33,114.05,114.12,10088.0,112.229,112.406,112.1307,112.1995,10088.0
2023-10-06 10:05:00,114.12,114.12,113.56,113.56,5071.0,112.1995,112.1995,111.6489,111.6489,5071.0
2023-10-06 10:10:00,113.56,113.57,113.32,113.36,6200.0,111.6489,111.6587,111.4129,111.4523,6200.0
2023-10-06 10:15:00,113.33,113.51,113.33,113.51,3105.0,111.4228,111.5998,111.4228,111.5998,3105.0
2023-10-06 10:20:00,113.46,113.59,113.13,113.59,4478.0,111.5506,111.6784,111.2261,111.6784,4478.0
2023-10-06 10:25:00,113.61,113.8,113.59,113.78,4135.0,111.6981,111.8849,111.6784,111.8652,4135.0
2023-10-06 10:30:00,113.86,114.05,113.79,113.84,2653.0,111.9439,112.1307,111.875,111.9242,2653.0
2023-10-06 10:35:00,113.86,114.02,113.81,114.0,9407.0,111.9439,112.1012,111.8947,112.0815,9407.0
2023-10-06 10:40:00,114.0,114.12,113.97,114.0,32898.0,112.0815,112.1995,112.052,112.0815,32898.0
2023-10-06 10:45:00,114.02,114.15,113.87,114.11,11181.0,112.1012,112.229,111.9537,112.1897,11181.0
2023-10-06 10:50:00,114.15,114.19,113.88,113.88,8978.0,112.229,112.2683,111.9635,111.9635,8978.0
2023-10-06 10:55:00,113.81,113.82,113.54,113.64,7278.0,111.8947,111.9045,111.6292,111.7276,7278.0
2023-10-06 11:00:00,113.73,114.0,113.73,114.0,4948.0,111.816,112.0815,111.816,112.0815,4948.0
2023-10-06 11:05:00,113.92,114.07,113.91,114.07,4488.0,112.0029,112.1503,111.993,112.1503,4488.0
2023-10-06 11:10:00,114.09,114.16,113.95,114.02,5808.0,112.17,112.2388,112.0323,112.1012,5808.0
2023-10-06 11:15:00,114.06,114.16,113.94,113.94,9366.0,112.1405,112.2388,112.0225,112.0225,9366.0
2023-10-06 11:20:00,113.98,114.17,113.98,114.16,6721.0,112.0618,112.2486,112.0618,112.2388,6721.0
2023-10-06 11:25:00,114.16,114.43,114.16,114.26,10564.0,112.2388,112.5043,112.2388,112.3371,10564.0
2023-10-06 11:30:00,114.28,114.87,114.27,114.77,20082.0,112.3568,112.9369,112.347,112.8385,20082.0
2023-10-06 11:35:00,114.84,115.02,114.83,115.02,6041.0,112.9074,113.0843,112.8975,113.0843,6041.0
2023-10-06 11:40:00,115.03,115.26,114.99,115.24,13405.0,113.0942,113.3203,113.0548,113.3006,13405.0
2023-10-06 11:45:00,115.21,115.33,115.09,115.29,10571.0,113.2711,113.3891,113.1532,113.3498,10571.0
2023-10-06 11:50:00,115.32,115.42,115.32,115.41,8815.0,113.3793,113.4776,113.3793,113.4678,8815.0
2023-10-06 11:55:00,115.38,115.58,115.32,115.52,4024.0,113.4383,113.6349,113.3793,113.5759,4024.0
2023-10-06 12:00:00,115.53,115.69,115.46,115.5,5078.0,113.5858,113.7431,113.5169,113.5563,5078.0
2023-10-06 12:05:00,115.54,115.7,115.47,115.51,9204.0,113.5956,113.7529,113.5268,113.5661,9204.0
2023-10-06 12:10:00,115.57,115.61,115.51,115.51,3327.0,113.6251,113.6644,113.5661,113.5661,3327.0
2023-10-06 12:15:00,115.56,115.6,115.34,115.36,14342.0,113.6153,113.6546,113.399,113.4186,14342.0
2023-10-06 12:20:00,115.34,115.39,115.0,115.03,7568.0,113.399,113.4481,113.0647,113.0942,7568.0
2023-10-06 12:25:00,115.04,115.22,114.98,115.19,4403.0,113.104,113.281,113.045,113.2515,4403.0
2023-10-06 12:30:00,115.24,115.32,115.18,115.28,1710.0,113.3006,113.3793,113.2416,113.34,1710.0
2023-10-06 12:35:00,115.23,115.28,115.12,115.12,2508.0,113.2908,113.34,113.1827,113.1827,2508.0
2023-10-06 12:40:00,115.18,115.38,115.18,115.38,15324.0,113.2416,113.4383,113.2416,113.4383,15324.0
2023-10-06 12:45:00,115.43,115.63,115.43,115.56,4323.0,113.4874,113.6841,113.4874,113.6153,4323.0
2023-10-06 12:50:00,115.61,115.63,115.48,115.55,6837.0,113.6644,113.6841,113.5366,113.6054,6837.0
2023-10-06 12:55:00,115.57,115.59,115.34,115.38,7336.0,113.6251,113.6447,113.399,113.4383,7336.0
2023-10-06 13:00:00,115.38,115.45,115.32,115.33,2545.0,113.4383,113.5071,113.3793,113.3891,2545.0
2023-10-06 13:05:00,115.34,115.61,115.31,115.61,5538.0,113.399,113.6644,113.3695,113.6644,5538.0
2023-10-06 13:10:00,115.61,115.78,115.5,115.77,5340.0,113.6644,113.8315,113.5563,113.8217,5340.0
2023-10-06 13:15:00,115.77,115.8,115.59,115.59,10358.0,113.8217,113.8512,113.6447,113.6447,10358.0
2023-10-06 13:20:00,115.61,115.95,115.58,115.95,8601.0,113.6644,113.9987,113.6349,113.9987,8601.0
2023-10-06 13:25:00,115.92,116.11,115.9,115.92,6503.0,113.9692,114.156,113.9495,113.9692,6503.0
2023-10-06 13:30:00,115.94,116.16,115.94,116.1,3601.0,113.9889,114.2052,113.9889,114.1462,3601.0
2023-10-06 13:35:00,116.07,116.09,115.92,116.04,4917.0,114.1167,114.1363,113.9692,114.0872,4917.0
2023-10-06 13:40:00,116.05,116.05,115.93,116.0,5007.0,114.097,114.097,113.979,114.0478,5007.0
2023-10-06 13:45:00,115.98,116.13,115.9,116.01,6294.0,114.0282,114.1757,113.9495,114.0577,6294.0
2023-10-06 13:50:00,116.01,116.01,115.82,115.84,2908.0,114.0577,114.0577,113.8709,113.8905,2908.0
2023-10-06 13:55:00,115.85,115.92,115.81,115.86,5405.0,113.9004,113.9692,113.861,113.9102,5405.0
2023-10-06 14:00:00,115.83,115.83,115.68,115.8,5268.0,113.8807,113.8807,113.7332,113.8512,5268.0
2023-10-06 14:05:00,115.77,115.88,115.69,115.83,6094.0,113.8217,113.9299,113.7431,113.8807,6094.0
2023-10-06 14:10:00,115.8,115.84,115.7,115.76,5071.0,113.8512,113.8905,113.7529,113.8119,5071.0
2023-10-06 14:15:00,115.74,115.78,115.65,115.66,2605.0,113.7922,113.8315,113.7037,113.7136,2605.0
2023-10-06 14:20:00,115.65,115.77,115.62,115.67,5199.0,113.7037,113.8217,113.6742,113.7234,5199.0
2023-10-06 14:25:00,115.66,115.76,115.65,115.72,3597.0,113.7136,113.8119,113.7037,113.7726,3597.0
2023-10-06 14:30:00,115.77,115.87,115.69,115.85,3427.0,113.8217,113.92,113.7431,113.9004,3427.0
2023-10-06 14:35:00,115.84,116.02,115.84,115.98,7782.0,113.8905,114.0675,113.8905,114.0282,7782.0
2023-10-06 14:40:00,115.95,116.04,115.94,116.03,3406.0,113.9987,114.0872,113.9889,114.0773,3406.0
2023-10-06 14:45:00,116.04,116.06,115.91,115.91,5208.0,114.0872,114.1068,113.9594,113.9594,5208.0
2023-10-06 14:50:00,115.92,115.92,115.7,115.7,11286.0,113.9692,113.9692,113.7529,113.7529,11286.0
2023-10-06 14:55:00,115.7,115.76,115.55,115.56,5295.0,113.7529,113.8119,113.6054,113.6153,5295.0
2023-10-06 15:00:00,115.58,115.58,115.5,115.55,5612.0,113.6349,113.6349,113.5563,113.6054,5612.0
2023-10-06 15:05:00,115.5,115.67,115.49,115.62,7819.0,113.5563,113.7234,113.5464,113.6742,7819.0
2023-10-06 15:10:00,115.62,115.62,115.48,115.5,5506.0,113.6742,113.6742,113.5366,113.5563,5506.0
2023-10-06 15:15:00,115.55,115.55,115.49,115.55,6562.0,113.6054,113.6054,113.5464,113.6054,6562.0
2023-10-06 15:20:00,115.5,115.63,115.5,115.63,9622.0,113.5563,113.6841,113.5563,113.6841,9622.0
2023-10-06 15:25:00,115.61,115.64,115.57,115.63,4125.0,113.6644,113.6939,113.6251,113.6841,4125.0
2023-10-06 15:30:00,115.64,115.7,115.5,115.58,9372.0,113.6939,113.7529,113.5563,113.6349,9372.0
2023-10-06 15:35:00,115.58,115.64,115.5,115.54,16107.0,113.6349,113.6939,113.5563,113.5956,16107.0
2023-10-06 15:40:00,115.56,115.56,115.27,115.29,19044.0,113.6153,113.6153,113.3301,113.3498,19044.0
2023-10-06 15:45:00,115.24,115.28,115.1,115.14,26723.0,113.3006,113.34,113.163,113.2023,26723.0
2023-10-06 15:50:00,115.13,115.13,114.82,114.84,42773.0,113.1925,113.1925,112.8877,112.9074,42773.0
2023-10-06 15:55:00,114.84,114.98,114.66,114.7,105439.0,112.9074,113.045,112.7304,112.7697,105439.0
2023-10-09 09:30:00,113.07,114.1,113.06,113.79,20964.0,111.1672,112.1798,111.1573,111.875,20964.0
2023-10-09 09:35:00,113.79,114.18,113.66,114.08,2404.0,111.875,112.2585,111.7472,112.1602,2404.0
2023-10-09 09:40:00,114.15,114.15,113.62,113.69,6549.0,112.229,112.229,111.7079,111.7767,6549.0
2023-10-09 09:45:00,113.79,113.98,113.64,113.68,2911.0,111.875,112.0618,111.7276,111.7669,2911.0
2023-10-09 09:50:00,113.6,113.61,112.9,113.08,8195.0,111.6882,111.6981,111.0,111.177,8195.0
2023-10-09 09:55:00,112.99,113.2,112.84,113.01,19187.0,111.0885,111.295,110.941,111.1082,19187.0
2023-10-09 10:00:00,112.91,113.18,112.76,112.76,10592.0,111.0098,111.2753,110.8624,110.8624,10592.0
2023-10-09 10:05:00,112.79,112.88,112.39,112.87,29347.0,110.8919,110.9804,110.4986,110.9705,29347.0
2023-10-09 10:10:00,112.99,113.11,112.67,112.75,9479.0,111.0885,111.2065,110.7739,110.8525,9479.0
2023-10-09 10:15:00,112.8,112.93,112.72,112.8,16098.0,110.9017,111.0295,110.823,110.9017,16098.0
2023-10-09 10:20:00,112.76,113.14,112.76,113.14,6803.0,110.8624,111.236,110.8624,111.236,6803.0
2023-10-09 10:25:00,113.14,113.14,112.9,113.0,7892.0,111.236,111.236,111.0,111.0983,7892.0
2023-10-09 10:30:00,112.98,113.09,112.84,112.91,16520.0,111.0787,111.1868,110.941,111.0098,16520.0
2023-10-09 10:35:00,112.84,112.84,112.44,112.48,14670.0,110.941,110.941,110.5478,110.5871,14670.0
2023-10-09 10:40:00,112.54,112.63,112.49,112.6,8671.0,110.6461,110.7346,110.5969,110.7051,8671.0
2023-10-09 10:45:00,112.67,112.81,112.42,112.43,10108.0,110.7739,110.9115,110.5281,110.5379,10108.0
2023-10-09 10:50:00,112.43,112.52,112.33,112.48,9738.0,110.5379,110.6264,110.4396,110.5871,9738.0
2023-10-09 10:55:00,112.49,112.76,112.48,112.75,6214.0,110.5969,110.8624,110.5871,110.8525,6214.0
2023-10-09 11:00:00,112.76,112.97,112.75,112.89,9356.0,110.8624,111.0688,110.8525,110.9902,9356.0
2023-10-09 11:05:00,112.9,113.13,112.81,113.1,13733.0,111.0,111.2261,110.9115,111.1967,13733.0
2023-10-09 11:10:00,113.12,113.34,113.01,113.2,7541.0,111.2163,111.4326,111.1082,111.295,7541.0
2023-10-09 11:15:00,113.24,113.31,113.19,113.27,1885.0,111.3343,111.4031,111.2851,111.3638,1885.0
2023-10-09 11:20:00,113.28,113.61,113.26,113.56,9067.0,111.3736,111.6981,111.354,111.6489,9067.0
2023-10-09 11:25:00,113.59,113.9,113.58,113.9,4729.0,111.6784,111.9832,111.6686,111.9832,4729.0
2023-10-09 11:30:00,113.93,113.96,113.83,113.92,9410.0,112.0127,112.0422,111.9144,112.0029,9410.0
2023-10-09 11:35:00,113.91,113.91,113.79,113.82,7351.0,111.993,111.993,111.875,111.9045,7351.0
2023-10-09 11:40:00,113.78,113.78,113.68,113.7,4321.0,111.8652,111.8652,111.7669,111.7866,4321.0
2023-10-09 11:45:00,113.71,113.72,113.47,113.5,9253.0,111.7964,111.8062,111.5604,111.5899,9253.0
2023-10-09 11:50:00,113.46,113.61,113.46,113.61,2406.0,111.5506,111.6981,111.5506,111.6981,2406.0
2023-10-09 11:55:00,113.63,113.69,113.53,113.64,5459.0,111.7177,111.7767,111.6194,111.7276,5459.0
2023-10-09 12:00:00,113.69,113.69,113.54,113.54,4404.0,111.7767,111.7767,111.6292,111.6292,4404.0
2023-10-09 12:05:00,113.56,113.78,113.56,113.68,3340.0,111.6489,111.8652,111.6489,111.7669,3340.0
2023-10-09 12:10:00,113.66,113.74,113.63,113.74,4115.0,111.7472,111.8259,111.7177,111.8259,4115.0
2023-10-09 12:15:00,113.72,113.95,113.69,113.95,9539.0,111.8062,112.0323,111.7767,112.0323,9539.0
2023-10-09 12:20:00,113.89,114.02,113.89,113.99,9532.0,111.9734,112.1012,111.9734,112.0717,9532.0
2023-10-09 12:25:00,113.98,113.98,113.61,113.62,11494.0,112.0618,112.0618,111.6981,111.7079,11494.0
2023-10-09 12:30:00,113.63,113.72,113.59,113.72,4662.0,111.7177,111.8062,111.6784,111.8062,4662.0
2023-10-09 12:35:00,113.7,113.7,113.55,113.58,5374.0,111.7866,111.7866,111.6391,111.6686,5374.0
2023-10-09 12:40:00,113.58,113.67,113.57,113.59,10350.0,111.6686,111.7571,111.6587,111.6784,10350.0
2023-10-09 12:45:00,113.57,113.68,113.56,113.62,5291.0,111.6587,111.7669,111.6489,111.7079,5291.0
2023-10-09 12:50:00,113.64,113.67,113.58,113.67,3660.0,111.7276,111.7571,111.6686,111.7571,3660.0
2023-10-09 12:55:00,113.7,113.7,113.53,113.61,3318.0,111.7866,111.7866,111.6194,111.6981,3318.0
2023-10-09 13:00:00,113.59,113.65,113.54,113.59,7022.0,111.6784,111.7374,111.6292,111.6784,7022.0
2023-10-09 13:05:00,113.64,113.64,113.49,113.51,4401.0,111.7276,111.7276,111.5801,111.5998,4401.0
2023-10-09 13:10:00,113.48,113.49,113.39,113.43,2508.0,111.5703,111.5801,111.4818,111.5211,2508.0
2023-10-09 13:15:00,113.41,113.45,113.39,113.43,2483.0,111.5014,111.5408,111.4818,111.5211,2483.0
2023-10-09 13:20:00,113.43,113.51,113.34,113.48,6504.0,111.5211,111.5998,111.4326,111.5703,6504.0
2023-10-09 13:25:00,113.48,113.63,113.48,113.61,3432.0,111.5703,111.7177,111.5703,111.6981,3432.0
2023-10-09 13:30:00,113.63,113.82,113.63,113.76,6768.0,111.7177,111.9045,111.7177,111.8455,6768.0
2023-10-09 13:35:00,113.77,113.93,113.71,113.93,3518.0,111.8554,112.0127,111.7964,112.0127,3518.0
2023-10-09 13:40:00,113.94,114.14,113.93,114.13,4086.0,112.0225,112.2191,112.0127,112.2093,4086.0
2023-10-09 13:45:00,114.25,114.28,114.17,114.22,3024.0,112.3273,112.3568,112.2486,112.2978,3024.0
2023-10-09 13:50:00,114.25,114.33,114.24,114.3,4738.0,112.3273,112.406,112.3175,112.3765,4738.0
2023-10-09 13:55:00,114.3,114.36,114.25,114.34,6153.0,112.3765,112.4354,112.3273,112.4158,6153.0
2023-10-09 14:00:00,114.36,114.36,114.19,114.26,3915.0,112.4354,112.4354,112.2683,112.3371,3915.0
2023-10-09 14:05:00,114.26,114.42,114.26,114.37,3757.0,112.3371,112.4944,112.3371,112.4453,3757.0
2023-10-09 14:10:00,114.39,114.42,114.3,114.3,2850.0,112.4649,112.4944,112.3765,112.3765,2850.0
2023-10-09 14:15:00,114.3,114.35,114.22,114.31,3337.0,112.3765,112.4256,112.2978,112.3863,3337.0
2023-10-09 14:20:00,114.32,114.4,114.29,114.3,4317.0,112.3961,112.4748,112.3666,112.3765,4317.0
2023-10-09 14:25:00,114.29,114.32,114.23,114.31,2718.0,112.3666,112.3961,112.3076,112.3863,2718.0
2023-10-09 14:30:00,114.26,114.26,114.03,114.03,10595.0,112.3371,112.3371,112.111,112.111,10595.0
2023-10-09 14:35:00,114.05,114.07,113.98,114.05,11081.0,112.1307,112.1503,112.0618,112.1307,11081.0
2023-10-09 14:40:00,114.08,114.31,114.06,114.26,3111.0,112.1602,112.3863,112.1405,112.3371,3111.0
2023-10-09 14:45:00,114.25,114.28,114.21,114.22,2413.0,112.3273,112.3568,112.288,112.2978,2413.0
2023-10-09 14:50:00,114.33,114.34,114.23,114.27,3068.0,112.406,112.4158,112.3076,112.347,3068.0
2023-10-09 14:55:00,114.29,114.38,114.08,114.16,11903.0,112.3666,112.4551,112.1602,112.2388,11903.0
2023-10-09 15:00:00,114.08,114.15,113.99,114.08,5318.0,112.1602,112.229,112.0717,112.1602,5318.0
2023-10-09 15:05:00,114.1,114.16,114.05,114.09,6783.0,112.1798,112.2388,112.1307,112.17,6783.0
2023-10-09 15:10:00,114.08,114.1,113.98,113.98,7767.0,112.1602,112.1798,112.0618,112.0618,7767.0
2023-10-09 15:15:00,113.94,114.0,113.84,113.91,9031.0,112.0225,112.0815,111.9242,111.993,9031.0
2023-10-09 15:20:00,113.92,113.99,113.89,113.91,9091.0,112.0029,112.0717,111.9734,111.993,9091.0
2023-10-09 15:25:00,113.89,114.03,113.89,113.97,8583.0,111.9734,112.111,111.9734,112.052,8583.0
2023-10-09 15:30:00,113.95,113.95,113.67,113.67,8996.0,112.0323,112.0323,111.7571,111.7571,8996.0
2023-10-09 15:35:00,113.69,113.74,113.63,113.65,9448.0,111.7767,111.8259,111.7177,111.7374,9448.0
2023-10-09 15:40:00,113.64,113.68,113.48,113.68,16783.0,111.7276,111.7669,111.5703,111.7669,16783.0
2023-10-09 15:45:00,113.63,113.64,113.5,113.61,19841.0,111.7177,111.7276,111.5899,111.6981,19841.0
2023-10-09 15:50:00,113.6,113.75,113.58,113.7,36952.0,111.6882,111.8357,111.6686,111.7866,36952.0
2023-10-09 15:55:00,113.71,113.8,113.65,113.8,57431.0,111.7964,111.8849,111.7374,111.8849,57431.0
2023-10-10 09:30:00,114.17,114.78,113.95,114.62,10617.0,112.2486,112.8484,112.0323,112.6911,10617.0
2023-10-10 09:35:00,114.44,114.49,113.95,113.95,2523.0,112.5141,112.5633,112.0323,112.0323,2523.0
2023-10-10 09:40:00,113.99,114.1,113.79,113.79,5579.0,112.0717,112.1798,111.875,111.875,5579.0
2023-10-10 09:45:00,113.79,114.11,113.75,113.96,6028.0,111.875,112.1897,111.8357,112.0422,6028.0
2023-10-10 09:50:00,113.94,114.04,113.74,113.74,20686.0,112.0225,112.1208,111.8259,111.8259,20686.0
2023-10-10 09:55:00,113.75,114.01,113.63,113.93,16567.0,111.8357,112.0913,111.7177,112.0127,16567.0
2023-10-10 10:00:00,114.01,114.22,113.97,114.15,6565.0,112.0913,112.2978,112.052,112.229,6565.0
2023-10-10 10:05:00,114.23,114.72,114.22,114.72,3700.0,112.3076,112.7894,112.2978,112.7894,3700.0
2023-10-10 10:10:00,114.69,114.83,114.62,114.83,6090.0,112.7599,112.8975,112.6911,112.8975,6090.0
2023-10-10 10:15:00,114.82,114.98,114.78,114.8,4094.0,112.8877,113.045,112.8484,112.868,4094.0
2023-10-10 10:20:00,114.77,115.18,114.77,115.18,7050.0,112.8385,113.2416,112.8385,113.2416,7050.0
2023-10-10 10:25:00,115.19,115.19,115.01,115.04,5180.0,113.2515,113.2515,113.0745,113.104,5180.0
2023-10-10 10:30:00,115.07,115.1,114.99,115.1,2208.0,113.1335,113.163,113.0548,113.163,2208.0
2023-10-10 10:35:00,115.13,115.28,115.07,115.08,14639.0,113.1925,113.34,113.1335,113.1433,14639.0
2023-10-10 10:40:00,115.03,115.07,114.83,114.83,2845.0,113.0942,113.1335,112.8975,112.8975,2845.0
2023-10-10 10:45:00,114.86,114.86,114.71,114.75,5389.0,112.927,112.927,112.7796,112.8189,5389.0
2023-10-10 10:50:00,114.79,114.89,114.67,114.81,6836.0,112.8582,112.9565,112.7402,112.8779,6836.0
2023-10-10 10:55:00,114.78,114.82,114.72,114.72,2705.0,112.8484,112.8877,112.7894,112.7894,2705.0
2023-10-10 11:00:00,114.71,114.71,114.57,114.71,2404.0,112.7796,112.7796,112.6419,112.7796,2404.0
2023-10-10 11:05:00,114.73,115.07,114.7,114.89,4891.0,112.7992,113.1335,112.7697,112.9565,4891.0
2023-10-10 11:10:00,114.86,115.1,114.85,115.06,1599.0,112.927,113.163,112.9172,113.1237,1599.0
2023-10-10 11:15:00,115.07,115.2,115.07,115.07,3069.0,113.1335,113.2613,113.1335,113.1335,3069.0
2023-10-10 11:20:00,115.09,115.2,115.05,115.2,3448.0,113.1532,113.2613,113.1138,113.2613,3448.0
2023-10-10 11:25:00,115.21,115.21,115.03,115.03,2300.0,113.2711,113.2711,113.0942,113.0942,2300.0
2023-10-10 11:30:00,115.02,115.18,114.99,115.18,3896.0,113.0843,113.2416,113.0548,113.2416,3896.0
2023-10-10 11:35:00,115.18,115.25,115.11,115.11,4082.0,113.2416,113.3105,113.1728,113.1728,4082.0
2023-10-10 11:40:00,115.13,115.26,115.1,115.26,3612.0,113.1925,113.3203,113.163,113.3203,3612.0
2023-10-10 11:45:00,115.23,115.28,115.15,115.2,5355.0,113.2908,113.34,113.2122,113.2613,5355.0
2023-10-10 11:50:00,115.26,115.27,115.18,115.21,2717.0,113.3203,113.3301,113.2416,113.2711,2717.0
2023-10-10 11:55:00,115.2,115.34,115.18,115.34,5156.0,113.2613,113.399,113.2416,113.399,5156.0
2023-10-10 12:00:00,115.34,115.39,115.3,115.34,3505.0,113.399,113.4481,113.3596,113.399,3505.0
2023-10-10 12:05:00,115.32,115.41,115.22,115.26,5459.0,113.3793,113.4678,113.281,113.3203,5459.0
2023-10-10 12:10:00,115.27,115.37,115.27,115.32,3765.0,113.3301,113.4284,113.3301,113.3793,3765.0
2023-10-10 12:15:00,115.37,115.38,115.28,115.35,4059.0,113.4284,113.4383,113.34,113.4088,4059.0
2023-10-10 12:20:00,115.36,115.36,115.23,115.26,5636.0,113.4186,113.4186,113.2908,113.3203,5636.0
2023-10-10 12:25:00,115.28,115.31,115.23,115.3,2230.0,113.34,113.3695,113.2908,113.3596,2230.0
2023-10-10 12:30:00,115.33,115.34,115.29,115.34,3120.0,113.3891,113.399,113.3498,113.399,3120.0
2023-10-10 12:35:00,115.29,115.31,115.21,115.23,3284.0,113.3498,113.3695,113.2711,113.2908,3284.0
2023-10-10 12:40:00,115.23,115.25,115.18,115.25,2009.0,113.2908,113.3105,113.2416,113.3105,2009.0
2023-10-10 12:45:00,115.21,115.21,115.1,115.12,2052.0,113.2711,113.2711,113.163,113.1827,2052.0
2023-10-10 12:50:00,115.09,115.17,115.08,115.12,4557.0,113.1532,113.2318,113.1433,113.1827,4557.0
2023-10-10 12:55:00,115.1,115.1,114.98,115.08,4882.0,113.163,113.163,113.045,113.1433,4882.0
2023-10-10 13:00:00,115.1,115.19,114.8,114.8,6886.0,113.163,113.2515,112.868,112.868,6886.0
2023-10-10 13:05:00,114.79,114.88,114.69,114.75,7361.0,112.8582,112.9467,112.7599,112.8189,7361.0
2023-10-10 13:10:00,114.76,114.81,114.58,114.58,5172.0,112.8287,112.8779,112.6517,112.6517,5172.0
2023-10-10 13:15:00,114.57,114.75,114.55,114.68,4579.0,112.6419,112.8189,112.6222,112.7501,4579.0
2023-10-10 13:20:00,114.71,114.82,114.63,114.78,2485.0,112.7796,112.8877,112.7009,112.8484,2485.0
2023-10-10 13:25:00,114.76,114.85,114.74,114.82,6954.0,112.8287,112.9172,112.8091,112.8877,6954.0
2023-10-10 13:30:00,114.84,114.87,114.75,114.83,4087.0,112.9074,112.9369,112.8189,112.8975,4087.0
2023-10-10 13:35:00,114.84,115.0,114.84,114.97,3441.0,112.9074,113.0647,112.9074,113.0352,3441.0
2023-10-10 13:40:00,114.96,115.13,114.96,115.13,2559.0,113.0253,113.1925,113.0253,113.1925,2559.0
2023-10-10 13:45:00,115.1,115.19,115.09,115.15,2456.0,113.163,113.2515,113.1532,113.2122,2456.0
2023-10-10 13:50:00,115.14,115.24,115.1,115.23,6565.0,113.2023,113.3006,113.163,113.2908,6565.0
2023-10-10 13:55:00,115.27,115.32,115.22,115.24,2221.0,113.3301,113.3793,113.281,113.3006,2221.0
2023-10-10 14:00:00,115.22,115.24,115.12,115.12,3768.0,113.281,113.3006,113.1827,113.1827,3768.0
2023-10-10 14:05:00,115.11,115.18,115.1,115.15,2050.0,113.1728,113.2416,113.163,113.2122,2050.0
2023-10-10 14:10:00,115.12,115.15,114.96,114.96,3921.0,113.1827,113.2122,113.0253,113.0253,3921.0
2023-10-10 14:15:00,114.9,114.91,114.84,114.89,1935.0,112.9664,112.9762,112.9074,112.9565,1935.0
2023-10-10 14:20:00,114.91,114.91,114.8,114.85,2095.0,112.9762,112.9762,112.868,112.9172,2095.0
2023-10-10 14:25:00,114.79,114.91,114.71,114.8,3617.0,112.8582,112.9762,112.7796,112.868,3617.0
2023-10-10 14:30:00,114.8,115.03,114.8,115.02,5413.0,112.868,113.0942,112.868,113.0843,5413.0
2023-10-10 14:35:00,115.0,115.12,114.88,114.96,6762.0,113.0647,113.1827,112.9467,113.0253,6762.0
2023-10-10 14:40:00,115.0,115.08,114.94,115.03,2667.0,113.0647,113.1433,113.0057,113.0942,2667.0
2023-10-10 14:45:00,115.04,115.15,115.0,115.05,4592.0,113.104,113.2122,113.0647,113.1138,4592.0
2023-10-10 14:50:00,115.01,115.01,114.82,114.85,5607.0,113.0745,113.0745,112.8877,112.9172,5607.0
2023-10-10 14:55:00,114.77,114.78,114.71,114.73,2451.0,112.8385,112.8484,112.7796,112.7992,2451.0
2023-10-10 15:00:00,114.77,114.79,114.7,114.72,3535.0,112.8385,112.8582,112.7697,112.7894,3535.0
2023-10-10 15:05:00,114.72,114.8,114.67,114.78,3714.0,112.7894,112.868,112.7402,112.8484,3714.0
2023-10-10 15:10:00,114.81,114.84,114.77,114.8,3861.0,112.8779,112.9074,112.8385,112.868,3861.0
2023-10-10 15:15:00,114.79,114.88,114.74,114.74,4791.0,112.8582,112.9467,112.8091,112.8091,4791.0
2023-10-10 15:20:00,114.72,114.72,114.6,114.66,4924.0,112.7894,112.7894,112.6714,112.7304,4924.0
2023-10-10 15:25:00,114.69,114.74,114.63,114.71,5602.0,112.7599,112.8091,112.7009,112.7796,5602.0
2023-10-10 15:30:00,114.71,114.86,114.69,114.84,9063.0,112.7796,112.927,112.7599,112.9074,9063.0
2023-10-10 15:35:00,114.82,114.83,114.73,114.83,7999.0,112.8877,112.8975,112.7992,112.8975,7999.0
2023-10-10 15:40:00,114.82,114.96,114.82,114.95,12948.0,112.8877,113.0253,112.8877,113.0155,12948.0
2023-10-10 15:45:00,114.96,114.99,114.82,114.95,12847.0,113.0253,113.0548,112.8877,113.0155,12847.0
2023-10-10 15:50:00,114.99,115.06,114.88,115.01,24025.0,113.0548,113.1237,112.9467,113.0745,24025.0
2023-10-10 15:55:00,115.02,115.23,114.99,115.22,85365.0,113.0843,113.2908,113.0548,113.281,85365.0
2023-10-11 09:30:00,115.6,116.03,115.6,116.03,6192.0,113.6546,114.0773,113.6546,114.0773,6192.0
2023-10-11 09:35:00,115.92,116.05,115.75,116.05,2814.0,113.9692,114.097,113.8021,114.097,2814.0
2023-10-11 09:40:00,116.07,116.43,115.9,116.39,6292.0,114.1167,114.4706,113.9495,114.4313,6292.0
2023-10-11 09:45:00,116.36,116.52,116.24,116.37,6233.0,114.4018,114.5591,114.2838,114.4116,6233.0
2023-10-11 09:50:00,116.31,116.31,115.73,115.73,3064.0,114.3526,114.3526,113.7824,113.7824,3064.0
2023-10-11 09:55:00,115.71,115.91,115.71,115.87,2642.0,113.7627,113.9594,113.7627,113.92,2642.0
2023-10-11 10:00:00,115.94,115.99,115.78,115.79,3209.0,113.9889,114.038,113.8315,113.8414,3209.0
2023-10-11 10:05:00,115.78,115.89,115.78,115.83,2471.0,113.8315,113.9397,113.8315,113.8807,2471.0
2023-10-11 10:10:00,115.71,115.72,115.5,115.5,3362.0,113.7627,113.7726,113.5563,113.5563,3362.0
2023-10-11 10:15:00,115.49,115.56,115.39,115.43,3471.0,113.5464,113.6153,113.4481,113.4874,3471.0
2023-10-11 10:20:00,115.45,115.5,115.33,115.36,5638.0,113.5071,113.5563,113.3891,113.4186,5638.0
2023-10-11 10:25:00,115.45,115.45,115.31,115.31,1106.0,113.5071,113.5071,113.3695,113.3695,1106.0
2023-10-11 10:30:00,115.35,115.36,115.23,115.26,1834.0,113.4088,113.4186,113.2908,113.3203,1834.0
2023-10-11 10:35:00,115.13,115.14,115.01,115.01,2396.0,113.1925,113.2023,113.0745,113.0745,2396.0
2023-10-11 10:40:00,114.97,115.08,114.96,114.96,1995.0,113.0352,113.1433,113.0253,113.0253,1995.0
2023-10-11 10:45:00,114.9,114.97,114.72,114.94,13730.0,112.9664,113.0352,112.7894,113.0057,13730.0
2023-10-11 10:50:00,114.97,115.35,114.94,115.34,7212.0,113.0352,113.4088,113.0057,113.399,7212.0
2023-10-11 10:55:00,115.17,115.31,115.12,115.31,3323.0,113.2318,113.3695,113.1827,113.3695,3323.0
2023-10-11 11:00:00,115.35,115.43,115.31,115.42,2059.0,113.4088,113.4874,113.3695,113.4776,2059.0
2023-10-11 11:05:00,115.43,115.43,115.29,115.31,2110.0,113.4874,113.4874,113.3498,113.3695,2110.0
2023-10-11 11:10:00,115.33,115.33,115.03,115.03,3103.0,113.3891,113.3891,113.0942,113.0942,3103.0
2023-10-11 11:15:00,115.01,115.03,114.58,114.59,4278.0,113.0745,113.0942,112.6517,112.6616,4278.0
2023-10-11 11:20:00,114.54,114.78,114.54,114.77,4119.0,112.6124,112.8484,112.6124,112.8385,4119.0
2023-10-11 11:25:00,114.74,114.81,114.69,114.69,2325.0,112.8091,112.8779,112.7599,112.7599,2325.0
2023-10-11 11:30:00,114.69,114.76,114.67,114.73,2334.0,112.7599,112.8287,112.7402,112.7992,2334.0
2023-10-11 11:35:00,114.73,114.74,114.66,114.74,1341.0,112.7992,112.8091,112.7304,112.8091,1341.0
2023-10-11 11:40:00,114.71,114.77,114.69,114.77,2517.0,112.7796,112.8385,112.7599,112.8385,2517.0
2023-10-11 11:45:00,114.78,114.95,114.78,114.87,5870.0,112.8484,113.0155,112.8484,112.9369,5870.0
2023-10-11 11:50:00,114.84,114.96,114.83,114.89,4559.0,112.9074,113.0253,112.8975,112.9565,4559.0
2023-10-11 11:55:00,114.86,114.86,114.7,114.72,1387.0,112.927,112.927,112.7697,112.7894,1387.0
2023-10-11 12:00:00,114.66,114.68,114.6,114.61,2504.0,112.7304,112.7501,112.6714,112.6812,2504.0
2023-10-11 12:05:00,114.58,114.7,114.57,114.67,3226.0,112.6517,112.7697,112.6419,112.7402,3226.0
2023-10-11 12:10:00,114.66,114.69,114.59,114.59,3287.0,112.7304,112.7599,112.6616,112.6616,3287.0
2023-10-11 12:15:00,114.56,114.56,114.41,114.45,1700.0,112.6321,112.6321,112.4846,112.5239,1700.0
2023-10-11 12:20:00,114.43,114.45,114.34,114.45,2305.0,112.5043,112.5239,112.4158,112.5239,2305.0
2023-10-11 12:25:00,114.39,114.39,114.22,114.29,2423.0,112.4649,112.4649,112.2978,112.3666,2423.0
2023-10-11 12:30:00,114.28,114.36,114.26,114.34,3516.0,112.3568,112.4354,112.3371,112.4158,3516.0
2023-10-11 12:35:00,114.41,114.45,114.4,114.42,1202.0,112.4846,112.5239,112.4748,112.4944,1202.0
2023-10-11 12:40:00,114.4,114.45,114.34,114.42,3200.0,112.4748,112.5239,112.4158,112.4944,3200.0
2023-10-11 12:45:00,114.4,114.4,114.32,114.36,3402.0,112.4748,112.4748,112.3961,112.4354,3402.0
2023-10-11 12:50:00,114.36,114.38,114.21,114.25,2041.0,112.4354,112.4551,112.288,112.3273,2041.0
2023-10-11 12:55:00,114.26,114.4,114.26,114.38,2321.0,112.3371,112.4748,112.3371,112.4551,2321.0
2023-10-11 13:00:00,114.37,114.49,114.37,114.43,2611.0,112.4453,112.5633,112.4453,112.5043,2611.0
2023-10-11 13:05:00,114.46,114.47,114.39,114.46,1683.0,112.5338,112.5436,112.4649,112.5338,1683.0
2023-10-11 13:10:00,114.44,114.46,114.42,114.45,1200.0,112.5141,112.5338,112.4944,112.5239,1200.0
2023-10-11 13:15:00,114.45,114.47,114.12,114.13,2917.0,112.5239,112.5436,112.1995,112.2093,2917.0
2023-10-11 13:20:00,114.09,114.1,114.05,114.1,1629.0,112.17,112.1798,112.1307,112.1798,1629.0
2023-10-11 13:25:00,114.02,114.04,113.97,113.97,2317.0,112.1012,112.1208,112.052,112.052,2317.0
2023-10-11 13:30:00,113.97,113.98,113.91,113.94,2596.0,112.052,112.0618,111.993,112.0225,2596.0
2023-10-11 13:35:00,113.92,113.93,113.87,113.87,2347.0,112.0029,112.0127,111.9537,111.9537,2347.0
2023-10-11 13:40:00,113.87,113.91,113.84,113.88,2540.0,111.9537,111.993,111.9242,111.9635,2540.0
2023-10-11 13:45:00,113.88,113.96,113.86,113.95,3807.0,111.9635,112.0422,111.9439,112.0323,3807.0
2023-10-11 13:50:00,113.94,114.03,113.94,113.94,4686.0,112.0225,112.111,112.0225,112.0225,4686.0
2023-10-11 13:55:00,113.95,113.99,113.95,113.96,1277.0,112.0323,112.0717,112.0323,112.0422,1277.0
2023-10-11 14:00:00,113.99,114.15,113.99,114.07,2223.0,112.0717,112.229,112.0717,112.1503,2223.0
2023-10-11 14:05:00,114.01,114.04,113.98,114.04,1752.0,112.0913,112.1208,112.0618,112.1208,1752.0
2023-10-11 14:10:00,114.03,114.15,114.0,114.13,4118.0,112.111,112.229,112.0815,112.2093,4118.0
2023-10-11 14:15:00,114.11,114.23,114.11,114.2,3371.0,112.1897,112.3076,112.1897,112.2781,3371.0
2023-10-11 14:20:00,114.22,114.4,114.22,114.4,6760.0,112.2978,112.4748,112.2978,112.4748,6760.0
2023-10-11 14:25:00,114.41,114.51,114.3,114.3,4251.0,112.4846,112.5829,112.3765,112.3765,4251.0
2023-10-11 14:30:00,114.34,114.53,114.33,114.47,6150.0,112.4158,112.6026,112.406,112.5436,6150.0
2023-10-11 14:35:00,114.49,114.5,114.35,114.35,3221.0,112.5633,112.5731,112.4256,112.4256,3221.0
2023-10-11 14:40:00,114.34,114.38,114.28,114.29,3786.0,112.4158,112.4551,112.3568,112.3666,3786.0
2023-10-11 14:45:00,114.27,114.33,114.21,114.24,13766.0,112.347,112.406,112.288,112.3175,13766.0
2023-10-11 14:50:00,114.21,114.25,114.17,114.25,5143.0,112.288,112.3273,112.2486,112.3273,5143.0
2023-10-11 14:55:00,114.22,114.35,114.22,114.33,8618.0,112.2978,112.4256,112.2978,112.406,8618.0
2023-10-11 15:00:00,114.38,114.47,114.38,114.47,3973.0,112.4551,112.5436,112.4551,112.5436,3973.0
2023-10-11 15:05:00,114.47,114.49,114.41,114.47,3693.0,112.5436,112.5633,112.4846,112.5436,3693.0
2023-10-11 15:10:00,114.5,114.57,114.5,114.51,3882.0,112.5731,112.6419,112.5731,112.5829,3882.0
2023-10-11 15:15:00,114.5,114.55,114.41,114.54,4602.0,112.5731,112.6222,112.4846,112.6124,4602.0
2023-10-11 15:20:00,114.55,114.58,114.5,114.58,2320.0,112.6222,112.6517,112.5731,112.6517,2320.0
2023-10-11 15:25:00,114.57,114.76,114.56,114.73,2849.0,112.6419,112.8287,112.6321,112.7992,2849.0
2023-10-11 15:30:00,114.71,114.75,114.66,114.68,4719.0,112.7796,112.8189,112.7304,112.7501,4719.0
2023-10-11 15:35:00,114.65,114.74,114.57,114.74,5600.0,112.7206,112.8091,112.6419,112.8091,5600.0
2023-10-11 15:40:00,114.75,114.87,114.73,114.87,9856.0,112.8189,112.9369,112.7992,112.9369,9856.0
2023-10-11 15:45:00,114.87,115.1,114.87,115.0,19260.0,112.9369,113.163,112.9369,113.0647,19260.0
2023-10-11 15:50:00,114.99,115.07,114.91,115.02,26244.0,113.0548,113.1335,112.9762,113.0843,26244.0
2023-10-11 15:55:00,115.02,115.24,115.0,115.18,73639.0,113.0843,113.3006,113.0647,113.2416,73639.0
2023-10-12 09:30:00,115.76,115.8,115.34,115.73,15835.0,113.8119,113.8512,113.399,113.7824,15835.0
2023-10-12 09:35:00,115.59,115.59,115.23,115.25,609.0,113.6447,113.6447,113.2908,113.3105,609.0
2023-10-12 09:40:00,115.1,115.1,114.57,114.57,5159.0,113.163,113.163,112.6419,112.6419,5159.0
2023-10-12 09:45:00,114.58,114.71,114.51,114.52,2815.0,112.6517,112.7796,112.5829,112.5928,2815.0
2023-10-12 09:50:00,114.54,114.59,114.32,114.33,1781.0,112.6124,112.6616,112.3961,112.406,1781.0
2023-10-12 09:55:00,114.24,114.3,114.13,114.21,1515.0,112.3175,112.3765,112.2093,112.288,1515.0
2023-10-12 10:00:00,114.2,114.2,113.75,113.84,4535.0,112.2781,112.2781,111.8357,111.9242,4535.0
2023-10-12 10:05:00,113.8,114.33,113.8,114.33,5229.0,111.8849,112.406,111.8849,112.406,5229.0
2023-10-12 10:10:00,114.33,114.47,114.23,114.23,8301.0,112.406,112.5436,112.3076,112.3076,8301.0
2023-10-12 10:15:00,114.26,114.31,114.11,114.18,6978.0,112.3371,112.3863,112.1897,112.2585,6978.0
2023-10-12 10:20:00,114.17,114.46,114.12,114.41,5197.0,112.2486,112.5338,112.1995,112.4846,5197.0
2023-10-12 10:25:00,114.44,114.79,114.41,114.74,12413.0,112.5141,112.8582,112.4846,112.8091,12413.0
2023-10-12 10:30:00,114.82,114.83,114.62,114.64,7538.0,112.8877,112.8975,112.6911,112.7107,7538.0
2023-10-12 10:35:00,114.67,114.69,114.59,114.6,5998.0,112.7402,112.7599,112.6616,112.6714,5998.0
2023-10-12 10:40:00,114.64,114.69,114.42,114.42,4983.0,112.7107,112.7599,112.4944,112.4944,4983.0
2023-10-12 10:45:00,114.43,114.53,114.38,114.38,2408.0,112.5043,112.6026,112.4551,112.4551,2408.0
2023-10-12 10:50:00,114.38,114.52,114.38,114.48,2843.0,112.4551,112.5928,112.4551,112.5534,2843.0
2023-10-12 10:55:00,114.47,114.52,114.43,114.48,1362.0,112.5436,112.5928,112.5043,112.5534,1362.0
2023-10-12 11:00:00,114.47,114.52,114.42,114.47,2474.0,112.5436,112.5928,112.4944,112.5436,2474.0
2023-10-12 11:05:00,114.52,114.53,114.42,114.52,1854.0,112.5928,112.6026,112.4944,112.5928,1854.0
2023-10-12 11:10:00,114.55,114.77,114.51,114.77,2163.0,112.6222,112.8385,112.5829,112.8385,2163.0
2023-10-12 11:15:00,114.77,114.9,114.69,114.86,8492.0,112.8385,112.9664,112.7599,112.927,8492.0
2023-10-12 11:20:00,114.86,114.94,114.8,114.91,11333.0,112.927,113.0057,112.868,112.9762,11333.0
2023-10-12 11:25:00,114.93,114.98,114.87,114.9,2784.0,112.9959,113.045,112.9369,112.9664,2784.0
2023-10-12 11:30:00,114.92,114.93,114.7,114.84,1908.0,112.986,112.9959,112.7697,112.9074,1908.0
2023-10-12 11:35:00,114.81,114.84,114.76,114.78,2643.0,112.8779,112.9074,112.8287,112.8484,2643.0
2023-10-12 11:40:00,114.75,114.75,114.6,114.6,2602.0,112.8189,112.8189,112.6714,112.6714,2602.0
2023-10-12 11:45:00,114.57,114.66,114.53,114.64,4519.0,112.6419,112.7304,112.6026,112.7107,4519.0
2023-10-12 11:50:00,114.65,114.75,114.62,114.75,4349.0,112.7206,112.8189,112.6911,112.8189,4349.0
2023-10-12 11:55:00,114.76,114.87,114.73,114.87,2684.0,112.8287,112.9369,112.7992,112.9369,2684.0
2023-10-12 12:00:00,114.88,115.05,114.88,114.93,7545.0,112.9467,113.1138,112.9467,112.9959,7545.0
2023-10-12 12:05:00,114.98,115.04,114.92,115.01,3938.0,113.045,113.104,112.986,113.0745,3938.0
2023-10-12 12:10:00,114.98,115.03,114.94,115.03,2480.0,113.045,113.0942,113.0057,113.0942,2480.0
2023-10-12 12:15:00,115.03,115.3,115.03,115.26,3634.0,113.0942,113.3596,113.0942,113.3203,3634.0
2023-10-12 12:20:00,115.27,115.45,115.26,115.42,3333.0,113.3301,113.5071,113.3203,113.4776,3333.0
2023-10-12 12:25:00,115.38,115.41,115.32,115.32,2428.0,113.4383,113.4678,113.3793,113.3793,2428.0
2023-10-12 12:30:00,115.34,115.35,115.21,115.24,3372.0,113.399,113.4088,113.2711,113.3006,3372.0
2023-10-12 12:35:00,115.31,115.32,115.21,115.25,4071.0,113.3695,113.3793,113.2711,113.3105,4071.0
2023-10-12 12:40:00,115.21,115.26,115.13,115.24,2891.0,113.2711,113.3203,113.1925,113.3006,2891.0
2023-10-12 12:45:00,115.24,115.27,115.15,115.15,4396.0,113.3006,113.3301,113.2122,113.2122,4396.0
2023-10-12 12:50:00,115.16,115.16,115.02,115.03,1100.0,113.222,113.222,113.0843,113.0942,1100.0
2023-10-12 12:55:00,114.96,114.96,114.85,114.88,2352.0,113.0253,113.0253,112.9172,112.9467,2352.0
2023-10-12 13:00:00,114.87,114.87,114.35,114.4,5212.0,112.9369,112.9369,112.4256,112.4748,5212.0
2023-10-12 13:05:00,114.34,114.35,113.99,114.06,2329.0,112.4158,112.4256,112.0717,112.1405,2329.0
2023-10-12 13:10:00,114.05,114.05,113.92,113.92,2636.0,112.1307,112.1307,112.0029,112.0029,2636.0
2023-10-12 13:15:00,113.91,113.93,113.65,113.65,11689.0,111.993,112.0127,111.7374,111.7374,11689.0
2023-10-12 13:20:00,113.67,113.72,113.57,113.62,5679.0,111.7571,111.8062,111.6587,111.7079,5679.0
2023-10-12 13:25:00,113.64,113.71,113.5,113.5,5491.0,111.7276,111.7964,111.5899,111.5899,5491.0
2023-10-12 13:30:00,113.5,113.57,113.41,113.41,3599.0,111.5899,111.6587,111.5014,111.5014,3599.0
2023-10-12 13:35:00,113.44,113.5,113.39,113.41,19824.0,111.5309,111.5899,111.4818,111.5014,19824.0
2023-10-12 13:40:00,113.37,113.47,113.34,113.38,17856.0,111.4621,111.5604,111.4326,111.4719,17856.0
2023-10-12 13:45:00,113.4,113.46,113.28,113.29,6710.0,111.4916,111.5506,111.3736,111.3835,6710.0
2023-10-12 13:50:00,113.23,113.23,113.07,113.07,1694.0,111.3245,111.3245,111.1672,111.1672,1694.0
2023-10-12 13:55:00,113.13,113.2,113.1,113.12,7102.0,111.2261,111.295,111.1967,111.2163,7102.0
2023-10-12 14:00:00,113.12,113.24,113.08,113.08,8299.0,111.2163,111.3343,111.177,111.177,8299.0
2023-10-12 14:05:00,113.08,113.09,112.86,112.89,6387.0,111.177,111.1868,110.9607,110.9902,6387.0
2023-10-12 14:10:00,112.89,112.93,112.86,112.9,3405.0,110.9902,111.0295,110.9607,111.0,3405.0
2023-10-12 14:15:00,112.94,112.95,112.75,112.89,5286.0,111.0393,111.0492,110.8525,110.9902,5286.0
2023-10-12 14:20:00,112.91,113.28,112.91,113.22,7394.0,111.0098,111.3736,111.0098,111.3146,7394.0
2023-10-12 14:25:00,113.22,113.38,113.21,113.38,3454.0,111.3146,111.4719,111.3048,111.4719,3454.0
2023-10-12 14:30:00,113.37,113.48,113.35,113.41,4900.0,111.4621,111.5703,111.4424,111.5014,4900.0
2023-10-12 14:35:00,113.45,113.51,113.37,113.41,3840.0,111.5408,111.5998,111.4621,111.5014,3840.0
2023-10-12 14:40:00,113.4,113.5,113.36,113.5,1983.0,111.4916,111.5899,111.4523,111.5899,1983.0
2023-10-12 14:45:00,113.51,113.68,113.43,113.66,4067.0,111.5998,111.7669,111.5211,111.7472,4067.0
2023-10-12 14:50:00,113.64,113.72,113.6,113.6,5945.0,111.7276,111.8062,111.6882,111.6882,5945.0
2023-10-12 14:55:00,113.62,113.67,113.56,113.65,6208.0,111.7079,111.7571,111.6489,111.7374,6208.0
2023-10-12 15:00:00,113.64,113.74,113.63,113.72,5881.0,111.7276,111.8259,111.7177,111.8062,5881.0
2023-10-12 15:05:00,113.72,113.92,113.68,113.92,11063.0,111.8062,112.0029,111.7669,112.0029,11063.0
2023-10-12 15:10:00,113.87,113.93,113.74,113.89,12708.0,111.9537,112.0127,111.8259,111.9734,12708.0
2023-10-12 15:15:00,113.92,114.04,113.81,114.01,7307.0,112.0029,112.1208,111.8947,112.0913,7307.0
2023-10-12 15:20:00,114.02,114.06,113.85,113.86,9500.0,112.1012,112.1405,111.934,111.9439,9500.0
2023-10-12 15:25:00,113.87,114.0,113.76,114.0,10743.0,111.9537,112.0815,111.8455,112.0815,10743.0
2023-10-12 15:30:00,114.03,114.15,113.99,114.05,9837.0,112.111,112.229,112.0717,112.1307,9837.0
2023-10-12 15:35:00,114.06,114.11,114.04,114.08,12076.0,112.1405,112.1897,112.1208,112.1602,12076.0
2023-10-12 15:40:00,114.08,114.11,113.98,113.98,13467.0,112.1602,112.1897,112.0618,112.0618,13467.0
2023-10-12 15:45:00,113.97,114.01,113.88,113.99,20022.0,112.052,112.0913,111.9635,112.0717,20022.0
2023-10-12 15:50:00,114.02,114.22,113.99,114.11,41111.0,112.1012,112.2978,112.0717,112.1897,41111.0
2023-10-12 15:55:00,114.12,114.15,114.01,114.08,85636.0,112.1995,112.229,112.0913,112.1602,85636.0
2023-10-13 09:30:00,114.01,114.49,113.99,114.49,11236.0,112.0913,112.5633,112.0717,112.5633,11236.0
2023-10-13 09:35:00,114.52,115.11,114.52,114.95,18561.0,112.5928,113.1728,112.5928,113.0155,18561.0
2023-10-13 09:40:00,115.09,115.31,114.82,114.94,7643.0,113.1532,113.3695,112.8877,113.0057,7643.0
2023-10-13 09:45:00,114.81,114.81,114.36,114.51,7311.0,112.8779,112.8779,112.4354,112.5829,7311.0
2023-10-13 09:50:00,114.57,114.8,114.25,114.62,16914.0,112.6419,112.868,112.3273,112.6911,16914.0
2023-10-13 09:55:00,114.58,114.63,114.41,114.58,6460.0,112.6517,112.7009,112.4846,112.6517,6460.0
2023-10-13 10:00:00,114.47,114.54,114.32,114.53,14329.0,112.5436,112.6124,112.3961,112.6026,14329.0
2023-10-13 10:05:00,114.54,114.59,114.25,114.26,6482.0,112.6124,112.6616,112.3273,112.3371,6482.0
2023-10-13 10:10:00,114.35,114.35,114.16,114.24,5708.0,112.4256,112.4256,112.2388,112.3175,5708.0
2023-10-13 10:15:00,114.21,114.21,114.07,114.12,3602.0,112.288,112.288,112.1503,112.1995,3602.0
2023-10-13 10:20:00,114.12,114.48,114.12,114.38,12421.0,112.1995,112.5534,112.1995,112.4551,12421.0
2023-10-13 10:25:00,114.41,114.48,114.21,114.22,4013.0,112.4846,112.5534,112.288,112.2978,4013.0
2023-10-13 10:30:00,114.2,114.53,114.17,114.5,8041.0,112.2781,112.6026,112.2486,112.5731,8041.0
2023-10-13 10:35:00,114.5,114.5,114.21,114.21,7314.0,112.5731,112.5731,112.288,112.288,7314.0
2023-10-13 10:40:00,114.14,114.19,113.96,114.11,26372.0,112.2191,112.2683,112.0422,112.1897,26372.0
2023-10-13 10:45:00,114.03,114.03,113.86,113.91,4421.0,112.111,112.111,111.9439,111.993,4421.0
2023-10-13 10:50:00,113.85,113.86,113.55,113.68,10248.0,111.934,111.9439,111.6391,111.7669,10248.0
2023-10-13 10:55:00,113.66,113.69,113.51,113.57,21518.0,111.7472,111.7767,111.5998,111.6587,21518.0
2023-10-13 11:00:00,113.59,113.65,113.54,113.62,6800.0,111.6784,111.7374,111.6292,111.7079,6800.0
2023-10-13 11:05:00,113.61,113.61,113.31,113.53,7580.0,111.6981,111.6981,111.4031,111.6194,7580.0
2023-10-13 11:10:00,113.67,113.88,113.55,113.72,2673.0,111.7571,111.9635,111.6391,111.8062,2673.0
2023-10-13 11:15:00,113.7,113.83,113.68,113.78,3710.0,111.7866,111.9144,111.7669,111.8652,3710.0
2023-10-13 11:20:00,113.91,114.01,113.88,113.88,4007.0,111.993,112.0913,111.9635,111.9635,4007.0
2023-10-13 11:25:00,113.9,113.9,113.65,113.8,4230.0,111.9832,111.9832,111.7374,111.8849,4230.0
2023-10-13 11:30:00,113.75,113.89,113.74,113.81,3511.0,111.8357,111.9734,111.8259,111.8947,3511.0
2023-10-13 11:35:00,113.84,113.89,113.83,113.86,2433.0,111.9242,111.9734,111.9144,111.9439,2433.0
2023-10-13 11:40:00,113.9,114.08,113.9,114.08,2502.0,111.9832,112.1602,111.9832,112.1602,2502.0
2023-10-13 11:45:00,114.02,114.11,113.97,113.98,3584.0,112.1012,112.1897,112.052,112.0618,3584.0
2023-10-13 11:50:00,113.97,113.97,113.74,113.74,1472.0,112.052,112.052,111.8259,111.8259,1472.0
2023-10-13 11:55:00,113.75,113.75,113.56,113.7,2670.0,111.8357,111.8357,111.6489,111.7866,2670.0
2023-10-13 12:00:00,113.65,113.98,113.65,113.92,5449.0,111.7374,112.0618,111.7374,112.0029,5449.0
2023-10-13 12:05:00,113.91,113.96,113.85,113.88,6749.0,111.993,112.0422,111.934,111.9635,6749.0
2023-10-13 12:10:00,113.87,113.87,113.8,113.81,2499.0,111.9537,111.9537,111.8849,111.8947,2499.0
2023-10-13 12:15:00,113.81,113.92,113.76,113.89,6927.0,111.8947,112.0029,111.8455,111.9734,6927.0
2023-10-13 12:20:00,113.92,113.94,113.86,113.89,2397.0,112.0029,112.0225,111.9439,111.9734,2397.0
2023-10-13 12:25:00,113.87,113.93,113.75,113.75,9474.0,111.9537,112.0127,111.8357,111.8357,9474.0
2023-10-13 12:30:00,113.78,113.94,113.77,113.94,4173.0,111.8652,112.0225,111.8554,112.0225,4173.0
2023-10-13 12:35:00,113.9,113.91,113.71,113.72,4668.0,111.9832,111.993,111.7964,111.8062,4668.0
2023-10-13 12:40:00,113.73,113.8,113.73,113.77,1212.0,111.816,111.8849,111.816,111.8554,1212.0
2023-10-13 12:45:00,113.75,113.82,113.64,113.65,4768.0,111.8357,111.9045,111.7276,111.7374,4768.0
2023-10-13 12:50:00,113.59,113.59,113.3,113.48,5143.0,111.6784,111.6784,111.3933,111.5703,5143.0
2023-10-13 12:55:00,113.49,113.54,113.45,113.46,2118.0,111.5801,111.6292,111.5408,111.5506,2118.0
2023-10-13 13:00:00,113.46,113.51,113.42,113.43,2547.0,111.5506,111.5998,111.5113,111.5211,2547.0
2023-10-13 13:05:00,113.42,113.42,113.17,113.2,4112.0,111.5113,111.5113,111.2655,111.295,4112.0
2023-10-13 13:10:00,113.2,113.2,112.87,112.87,11607.0,111.295,111.295,110.9705,110.9705,11607.0
2023-10-13 13:15:00,112.87,112.91,112.8,112.91,2509.0,110.9705,111.0098,110.9017,111.0098,2509.0
2023-10-13 13:20:00,112.85,113.0,112.81,112.9,5031.0,110.9509,111.0983,110.9115,111.0,5031.0
2023-10-13 13:25:00,112.84,112.84,112.62,112.69,2580.0,110.941,110.941,110.7247,110.7936,2580.0
2023-10-13 13:30:00,112.69,112.75,112.67,112.68,1331.0,110.7936,110.8525,110.7739,110.7837,1331.0
2023-10-13 13:35:00,112.7,112.94,112.61,112.93,11013.0,110.8034,111.0393,110.7149,111.0295,11013.0
2023-10-13 13:40:00,112.95,113.44,112.91,113.39,10447.0,111.0492,111.5309,111.0098,111.4818,10447.0
2023-10-13 13:45:00,113.4,113.48,113.36,113.42,6350.0,111.4916,111.5703,111.4523,111.5113,6350.0
2023-10-13 13:50:00,113.43,113.52,113.39,113.42,5265.0,111.5211,111.6096,111.4818,111.5113,5265.0
2023-10-13 13:55:00,113.44,113.5,113.34,113.41,9065.0,111.5309,111.5899,111.4326,111.5014,9065.0
2023-10-13 14:00:00,113.34,113.34,113.13,113.18,11132.0,111.4326,111.4326,111.2261,111.2753,11132.0
2023-10-13 14:05:00,113.2,113.37,113.1,113.1,33172.0,111.295,111.4621,111.1967,111.1967,33172.0
2023-10-13 14:10:00,113.1,113.25,113.05,113.16,9366.0,111.1967,111.3441,111.1475,111.2556,9366.0
2023-10-13 14:15:00,113.16,113.29,113.14,113.16,6424.0,111.2556,111.3835,111.236,111.2556,6424.0
2023-10-13 14:20:00,113.19,113.22,113.03,113.09,18749.0,111.2851,111.3146,111.1278,111.1868,18749.0
2023-10-13 14:25:00,113.11,113.18,113.04,113.18,5747.0,111.2065,111.2753,111.1377,111.2753,5747.0
2023-10-13 14:30:00,113.18,113.3,113.1,113.21,26074.0,111.2753,111.3933,111.1967,111.3048,26074.0
2023-10-13 14:35:00,113.19,113.19,112.97,113.03,11015.0,111.2851,111.2851,111.0688,111.1278,11015.0
2023-10-13 14:40:00,112.99,113.06,112.84,112.84,6523.0,111.0885,111.1573,110.941,110.941,6523.0
2023-10-13 14:45:00,112.84,112.86,112.66,112.7,5690.0,110.941,110.9607,110.7641,110.8034,5690.0
2023-10-13 14:50:00,112.7,112.87,112.69,112.8,7239.0,110.8034,110.9705,110.7936,110.9017,7239.0
2023-10-13 14:55:00,112.77,113.03,112.76,112.99,14339.0,110.8722,111.1278,110.8624,111.0885,14339.0
2023-10-13 15:00:00,113.01,113.14,112.94,113.14,3901.0,111.1082,111.236,111.0393,111.236,3901.0
2023-10-13 15:05:00,113.09,113.21,113.0,113.19,13357.0,111.1868,111.3048,111.0983,111.2851,13357.0
2023-10-13 15:10:00,113.14,113.39,113.13,113.35,8838.0,111.236,111.4818,111.2261,111.4424,8838.0
2023-10-13 15:15:00,113.36,113.4,113.18,113.18,6122.0,111.4523,111.4916,111.2753,111.2753,6122.0
2023-10-13 15:20:00,113.2,113.29,113.13,113.17,6667.0,111.295,111.3835,111.2261,111.2655,6667.0
2023-10-13 15:25:00,113.13,113.18,112.87,112.89,4466.0,111.2261,111.2753,110.9705,110.9902,4466.0
2023-10-13 15:30:00,112.95,113.2,112.94,113.09,10884.0,111.0492,111.295,111.0393,111.1868,10884.0
2023-10-13 15:35:00,113.06,113.2,113.05,113.1,15495.0,111.1573,111.295,111.1475,111.1967,15495.0
2023-10-13 15:40:00,113.09,113.09,112.87,112.91,23490.0,111.1868,111.1868,110.9705,111.0098,23490.0
2023-10-13 15:45:00,112.89,113.01,112.84,113.01,33603.0,110.9902,111.1082,110.941,111.1082,33603.0
2023-10-13 15:50:00,112.98,113.1,112.85,113.09,60683.0,111.0787,111.1967,110.9509,111.1868,60683.0
2023-10-13 15:55:00,113.1,113.13,112.89,113.13,70381.0,111.1967,111.2261,110.9902,111.2261,70381.0
2023-10-16 09:30:00,114.27,114.71,114.27,114.27,16071.0,112.347,112.7796,112.347,112.347,16071.0
2023-10-16 09:35:00,114.2,114.24,113.98,114.17,4610.0,112.2781,112.3175,112.0618,112.2486,4610.0
2023-10-16 09:40:00,114.03,114.03,113.54,113.56,700.0,112.111,112.111,111.6292,111.6489,700.0
2023-10-16 09:45:00,113.68,113.77,113.45,113.61,7145.0,111.7669,111.8554,111.5408,111.6981,7145.0
2023-10-16 09:50:00,113.75,114.04,113.45,113.91,15863.0,111.8357,112.1208,111.5408,111.993,15863.0
2023-10-16 09:55:00,113.99,114.05,113.82,114.0,9408.0,112.0717,112.1307,111.9045,112.0815,9408.0
2023-10-16 10:00:00,113.97,114.4,113.84,114.39,12119.0,112.052,112.4748,111.9242,112.4649,12119.0
2023-10-16 10:05:00,114.46,114.47,113.89,113.96,11193.0,112.5338,112.5436,111.9734,112.0422,11193.0
2023-10-16 10:10:00,113.98,114.21,113.98,114.2,3057.0,112.0618,112.288,112.0618,112.2781,3057.0
2023-10-16 10:15:00,114.14,114.27,114.11,114.21,5846.0,112.2191,112.347,112.1897,112.288,5846.0
2023-10-16 10:20:00,114.23,114.43,114.22,114.33,20123.0,112.3076,112.5043,112.2978,112.406,20123.0
2023-10-16 10:25:00,114.29,114.77,114.29,114.71,28345.0,112.3666,112.8385,112.3666,112.7796,28345.0
2023-10-16 10:30:00,114.78,114.84,114.67,114.75,4148.0,112.8484,112.9074,112.7402,112.8189,4148.0
2023-10-16 10:35:00,114.77,114.91,114.77,114.86,3237.0,112.8385,112.9762,112.8385,112.927,3237.0
2023-10-16 10:40:00,114.8,114.89,114.77,114.84,5983.0,112.868,112.9565,112.8385,112.9074,5983.0
2023-10-16 10:45:00,114.81,115.0,114.77,114.99,3355.0,112.8779,113.0647,112.8385,113.0548,3355.0
2023-10-16 10:50:00,115.12,115.28,115.0,115.05,7409.0,113.1827,113.34,113.0647,113.1138,7409.0
2023-10-16 10:55:00,115.09,115.11,114.81,114.94,11435.0,113.1532,113.1728,112.8779,113.0057,11435.0
2023-10-16 11:00:00,115.0,115.16,114.99,115.06,9654.0,113.0647,113.222,113.0548,113.1237,9654.0
2023-10-16 11:05:00,115.1,115.12,115.06,115.07,3075.0,113.163,113.1827,113.1237,113.1335,3075.0
2023-10-16 11:10:00,115.04,115.04,114.92,114.95,4912.0,113.104,113.104,112.986,113.0155,4912.0
2023-10-16 11:15:00,114.96,114.98,114.91,114.96,1751.0,113.0253,113.045,112.9762,113.0253,1751.0
2023-10-16 11:20:00,114.92,114.98,114.91,114.93,1901.0,112.986,113.045,112.9762,112.9959,1901.0
2023-10-16 11:25:00,114.91,114.95,114.84,114.9,2562.0,112.9762,113.0155,112.9074,112.9664,2562.0
2023-10-16 11:30:00,114.91,114.98,114.84,114.92,2933.0,112.9762,113.045,112.9074,112.986,2933.0
2023-10-16 11:35:00,114.9,114.9,114.78,114.79,3102.0,112.9664,112.9664,112.8484,112.8582,3102.0
2023-10-16 11:40:00,114.78,114.83,114.71,114.83,3255.0,112.8484,112.8975,112.7796,112.8975,3255.0
2023-10-16 11:45:00,114.83,114.86,114.72,114.8,2292.0,112.8975,112.927,112.7894,112.868,2292.0
2023-10-16 11:50:00,114.81,114.94,114.8,114.92,3328.0,112.8779,113.0057,112.868,112.986,3328.0
2023-10-16 11:55:00,114.91,115.02,114.88,114.98,5400.0,112.9762,113.0843,112.9467,113.045,5400.0
2023-10-16 12:00:00,114.99,115.02,114.94,114.95,3400.0,113.0548,113.0843,113.0057,113.0155,3400.0
2023-10-16 12:05:00,114.98,115.08,114.94,115.08,5496.0,113.045,113.1433,113.0057,113.1433,5496.0
2023-10-16 12:10:00,115.08,115.08,114.96,114.97,2209.0,113.1433,113.1433,113.0253,113.0352,2209.0
2023-10-16 12:15:00,115.01,115.09,115.0,115.05,2509.0,113.0745,113.1532,113.0647,113.1138,2509.0
2023-10-16 12:20:00,115.06,115.06,114.92,114.99,3013.0,113.1237,113.1237,112.986,113.0548,3013.0
2023-10-16 12:25:00,115.0,115.12,114.98,115.12,1968.0,113.0647,113.1827,113.045,113.1827,1968.0
2023-10-16 12:30:00,115.11,115.2,115.11,115.17,2146.0,113.1728,113.2613,113.1728,113.2318,2146.0
2023-10-16 12:35:00,115.19,115.33,115.16,115.33,6106.0,113.2515,113.3891,113.222,113.3891,6106.0
2023-10-16 12:40:00,115.31,115.41,115.24,115.3,10023.0,113.3695,113.4678,113.3006,113.3596,10023.0
2023-10-16 12:45:00,115.3,115.42,115.29,115.37,2855.0,113.3596,113.4776,113.3498,113.4284,2855.0
2023-10-16 12:50:00,115.43,115.45,115.36,115.36,4223.0,113.4874,113.5071,113.4186,113.4186,4223.0
2023-10-16 12:55:00,115.41,115.41,115.24,115.27,2825.0,113.4678,113.4678,113.3006,113.3301,2825.0
2023-10-16 13:00:00,115.34,115.5,115.33,115.5,2180.0,113.399,113.5563,113.3891,113.5563,2180.0
2023-10-16 13:05:00,115.55,115.71,115.55,115.71,1790.0,113.6054,113.7627,113.6054,113.7627,1790.0
2023-10-16 13:10:00,115.68,115.8,115.67,115.75,4167.0,113.7332,113.8512,113.7234,113.8021,4167.0
2023-10-16 13:15:00,115.75,115.75,115.56,115.57,4204.0,113.8021,113.8021,113.6153,113.6251,4204.0
2023-10-16 13:20:00,115.54,115.54,114.99,115.03,14987.0,113.5956,113.5956,113.0548,113.0942,14987.0
2023-10-16 13:25:00,114.97,115.25,114.81,115.25,1925.0,113.0352,113.3105,112.8779,113.3105,1925.0
2023-10-16 13:30:00,115.24,115.26,115.15,115.15,1938.0,113.3006,113.3203,113.2122,113.2122,1938.0
2023-10-16 13:35:00,115.13,115.33,115.1,115.33,4994.0,113.1925,113.3891,113.163,113.3891,4994.0
2023-10-16 13:40:00,115.42,115.63,115.37,115.6,3798.0,113.4776,113.6841,113.4284,113.6546,3798.0
2023-10-16 13:45:00,115.56,115.6,115.52,115.56,2127.0,113.6153,113.6546,113.5759,113.6153,2127.0
2023-10-16 13:50:00,115.58,115.63,115.55,115.55,3007.0,113.6349,113.6841,113.6054,113.6054,3007.0
2023-10-16 13:55:00,115.59,115.59,115.5,115.51,1536.0,113.6447,113.6447,113.5563,113.5661,1536.0
2023-10-16 14:00:00,115.52,115.52,115.29,115.41,7892.0,113.5759,113.5759,113.3498,113.4678,7892.0
2023-10-16 14:05:00,115.37,115.41,115.33,115.41,1509.0,113.4284,113.4678,113.3891,113.4678,1509.0
2023-10-16 14:10:00,115.38,115.43,115.37,115.4,7345.0,113.4383,113.4874,113.4284,113.4579,7345.0
2023-10-16 14:15:00,115.39,115.4,115.27,115.35,5711.0,113.4481,113.4579,113.3301,113.4088,5711.0
2023-10-16 14:20:00,115.38,115.4,115.28,115.3,2586.0,113.4383,113.4579,113.34,113.3596,2586.0
2023-10-16 14:25:00,115.29,115.37,115.28,115.31,3194.0,113.3498,113.4284,113.34,113.3695,3194.0
2023-10-16 14:30:00,115.28,115.37,115.26,115.35,2993.0,113.34,113.4284,113.3203,113.4088,2993.0
2023-10-16 14:35:00,115.36,115.39,115.19,115.26,3693.0,113.4186,113.4481,113.2515,113.3203,3693.0
2023-10-16 14:40:00,115.23,115.28,115.16,115.26,2239.0,113.2908,113.34,113.222,113.3203,2239.0
2023-10-16 14:45:00,115.26,115.27,115.2,115.21,2200.0,113.3203,113.3301,113.2613,113.2711,2200.0
2023-10-16 14:50:00,115.24,115.31,115.2,115.31,2597.0,113.3006,113.3695,113.2613,113.3695,2597.0
2023-10-16 14:55:00,115.31,115.4,115.3,115.33,2989.0,113.3695,113.4579,113.3596,113.3891,2989.0
2023-10-16 15:00:00,115.33,115.33,115.17,115.28,3661.0,113.3891,113.3891,113.2318,113.34,3661.0
2023-10-16 15:05:00,115.28,115.4,115.28,115.39,2534.0,113.34,113.4579,113.34,113.4481,2534.0
2023-10-16 15:10:00,115.36,115.41,115.31,115.31,4432.0,113.4186,113.4678,113.3695,113.3695,4432.0
2023-10-16 15:15:00,115.34,115.4,115.28,115.31,6722.0,113.399,113.4579,113.34,113.3695,6722.0
2023-10-16 15:20:00,115.31,115.39,115.3,115.34,4026.0,113.3695,113.4481,113.3596,113.399,4026.0
2023-10-16 15:25:00,115.32,115.48,115.32,115.47,6208.0,113.3793,113.5366,113.3793,113.5268,6208.0
2023-10-16 15:30:00,115.49,115.53,115.23,115.25,10744.0,113.5464,113.5858,113.2908,113.3105,10744.0
2023-10-16 15:35:00,115.27,115.31,115.23,115.31,3349.0,113.3301,113.3695,113.2908,113.3695,3349.0
2023-10-16 15:40:00,115.29,115.33,115.2,115.21,9196.0,113.3498,113.3891,113.2613,113.2711,9196.0
2023-10-16 15:45:00,115.21,115.22,114.97,114.98,26806.0,113.2711,113.281,113.0352,113.045,26806.0
2023-10-16 15:50:00,114.97,115.05,114.73,115.05,68749.0,113.0352,113.1138,112.7992,113.1138,68749.0
2023-10-16 15:55:00,115.05,115.36,115.01,115.2,134121.0,113.1138,113.4186,113.0745,113.2613,134121.0
2023-10-17 09:30:00,114.34,114.91,114.13,114.91,16573.0,112.4158,112.9762,112.2093,112.9762,16573.0
2023-10-17 09:35:00,115.03,115.22,114.89,115.22,1906.0,113.0942,113.281,112.9565,113.281,1906.0
2023-10-17 09:40:00,115.44,115.89,115.43,115.62,2100.0,113.4973,113.9397,113.4874,113.6742,2100.0
2023-10-17 09:45:00,115.62,115.82,115.36,115.52,5928.0,113.6742,113.8709,113.4186,113.5759,5928.0
2023-10-17 09:50:00,115.45,115.66,115.36,115.48,2171.0,113.5071,113.7136,113.4186,113.5366,2171.0
2023-10-17 09:55:00,115.49,115.49,115.14,115.3,12811.0,113.5464,113.5464,113.2023,113.3596,12811.0
2023-10-17 10:00:00,115.36,115.69,115.22,115.35,6402.0,113.4186,113.7431,113.281,113.4088,6402.0
2023-10-17 10:05:00,115.44,115.8,115.35,115.75,4306.0,113.4973,113.8512,113.4088,113.8021,4306.0
2023-10-17 10:10:00,115.74,116.01,115.68,115.89,4278.0,113.7922,114.0577,113.7332,113.9397,4278.0
2023-10-17 10:15:00,115.89,115.92,115.81,115.81,13602.0,113.9397,113.9692,113.861,113.861,13602.0
2023-10-17 10:20:00,115.82,115.89,115.74,115.74,3663.0,113.8709,113.9397,113.7922,113.7922,3663.0
2023-10-17 10:25:00,115.78,115.94,115.77,115.94,1200.0,113.8315,113.9889,113.8217,113.9889,1200.0
2023-10-17 10:30:00,115.95,115.96,115.69,115.79,4071.0,113.9987,114.0085,113.7431,113.8414,4071.0
2023-10-17 10:35:00,115.79,116.06,115.77,115.98,7249.0,113.8414,114.1068,113.8217,114.0282,7249.0
2023-10-17 10:40:00,115.98,116.06,115.82,115.82,2445.0,114.0282,114.1068,113.8709,113.8709,2445.0
2023-10-17 10:45:00,115.87,115.93,115.75,115.87,4255.0,113.92,113.979,113.8021,113.92,4255.0
2023-10-17 10:50:00,115.88,115.97,115.83,115.97,3463.0,113.9299,114.0184,113.8807,114.0184,3463.0
2023-10-17 10:55:00,115.93,116.23,115.93,116.14,7565.0,113.979,114.274,113.979,114.1855,7565.0
2023-10-17 11:00:00,116.21,116.5,116.16,116.5,34714.0,114.2543,114.5394,114.2052,114.5394,34714.0
2023-10-17 11:05:00,116.45,116.63,116.41,116.44,8731.0,114.4903,114.6672,114.4509,114.4804,8731.0
2023-10-17 11:10:00,116.45,116.63,116.41,116.62,5500.0,114.4903,114.6672,114.4509,114.6574,5500.0
2023-10-17 11:15:00,116.64,116.76,116.59,116.76,5619.0,114.6771,114.7951,114.6279,114.7951,5619.0
2023-10-17 11:20:00,116.79,116.86,116.73,116.86,3680.0,114.8246,114.8934,114.7656,114.8934,3680.0
2023-10-17 11:25:00,116.85,116.85,116.55,116.56,6962.0,114.8835,114.8835,114.5886,114.5984,6962.0
2023-10-17 11:30:00,116.5,116.67,116.49,116.57,5460.0,114.5394,114.7066,114.5296,114.6083,5460.0
2023-10-17 11:35:00,116.56,116.76,116.56,116.69,3696.0,114.5984,114.7951,114.5984,114.7262,3696.0
2023-10-17 11:40:00,116.78,116.97,116.75,116.93,5228.0,114.8147,115.0015,114.7852,114.9622,5228.0
2023-10-17 11:45:00,116.95,117.0,116.87,116.91,6309.0,114.9819,115.031,114.9032,114.9425,6309.0
2023-10-17 11:50:00,116.96,117.07,116.95,116.95,1712.0,114.9917,115.0998,114.9819,114.9819,1712.0
2023-10-17 11:55:00,116.95,117.09,116.9,117.09,24581.0,114.9819,115.1195,114.9327,115.1195,24581.0
2023-10-17 12:00:00,117.09,117.3,117.06,117.29,21578.0,115.1195,115.326,115.09,115.3161,21578.0
2023-10-17 12:05:00,117.25,117.25,117.16,117.23,2436.0,115.2768,115.2768,115.1883,115.2571,2436.0
2023-10-17 12:10:00,117.25,117.25,117.05,117.07,34092.0,115.2768,115.2768,115.0802,115.0998,34092.0
2023-10-17 12:15:00,117.1,117.13,116.93,117.07,9777.0,115.1293,115.1588,114.9622,115.0998,9777.0
2023-10-17 12:20:00,117.03,117.05,116.96,117.04,3682.0,115.0605,115.0802,114.9917,115.0703,3682.0
2023-10-17 12:25:00,117.0,117.17,117.0,117.12,16494.0,115.031,115.1982,115.031,115.149,16494.0
2023-10-17 12:30:00,117.11,117.2,117.03,117.08,4169.0,115.1392,115.2277,115.0605,115.1097,4169.0
2023-10-17 12:35:00,117.08,117.1,116.99,117.08,3768.0,115.1097,115.1293,115.0212,115.1097,3768.0
2023-10-17 12:40:00,117.06,117.07,116.87,116.91,8516.0,115.09,115.0998,114.9032,114.9425,8516.0
2023-10-17 12:45:00,116.84,116.88,116.65,116.76,7277.0,114.8737,114.913,114.6869,114.7951,7277.0
2023-10-17 12:50:00,116.78,116.83,116.72,116.83,1895.0,114.8147,114.8639,114.7557,114.8639,1895.0
2023-10-17 12:55:00,116.85,116.89,116.51,116.63,4277.0,114.8835,114.9229,114.5493,114.6672,4277.0
2023-10-17 13:00:00,116.61,116.63,116.54,116.54,1172.0,114.6476,114.6672,114.5788,114.5788,1172.0
2023-10-17 13:05:00,116.55,116.56,116.48,116.56,1200.0,114.5886,114.5984,114.5198,114.5984,1200.0
2023-10-17 13:10:00,116.57,116.58,116.5,116.55,1679.0,114.6083,114.6181,114.5394,114.5886,1679.0
2023-10-17 13:15:00,116.57,116.58,116.54,116.58,1100.0,114.6083,114.6181,114.5788,114.6181,1100.0
2023-10-17 13:20:00,116.59,116.61,116.53,116.53,4639.0,114.6279,114.6476,114.5689,114.5689,4639.0
2023-10-17 13:25:00,116.54,116.6,116.46,116.55,4308.0,114.5788,114.6377,114.5001,114.5886,4308.0
2023-10-17 13:30:00,116.53,116.53,116.22,116.3,4754.0,114.5689,114.5689,114.2641,114.3428,4754.0
2023-10-17 13:35:00,116.3,116.3,116.19,116.19,3405.0,114.3428,114.3428,114.2346,114.2346,3405.0
2023-10-17 13:40:00,116.23,116.24,116.11,116.14,4608.0,114.274,114.2838,114.156,114.1855,4608.0
2023-10-17 13:45:00,116.19,116.35,116.12,116.16,24545.0,114.2346,114.392,114.1658,114.2052,24545.0
2023-10-17 13:50:00,116.11,116.15,115.86,115.93,4102.0,114.156,114.1953,113.9102,113.979,4102.0
2023-10-17 13:55:00,115.92,115.92,115.81,115.84,1300.0,113.9692,113.9692,113.861,113.8905,1300.0
2023-10-17 14:00:00,115.85,115.91,115.85,115.89,2529.0,113.9004,113.9594,113.9004,113.9397,2529.0
2023-10-17 14:05:00,115.88,115.88,115.76,115.78,2643.0,113.9299,113.9299,113.8119,113.8315,2643.0
2023-10-17 14:10:00,115.78,115.89,115.78,115.87,2678.0,113.8315,113.9397,113.8315,113.92,2678.0
2023-10-17 14:15:00,115.95,115.98,115.66,115.68,4704.0,113.9987,114.0282,113.7136,113.7332,4704.0
2023-10-17 14:20:00,115.67,115.87,115.67,115.81,2940.0,113.7234,113.92,113.7234,113.861,2940.0
2023-10-17 14:25:00,115.84,115.93,115.82,115.87,2505.0,113.8905,113.979,113.8709,113.92,2505.0
2023-10-17 14:30:00,115.86,115.9,115.78,115.85,4692.0,113.9102,113.9495,113.8315,113.9004,4692.0
2023-10-17 14:35:00,115.85,115.95,115.81,115.94,2233.0,113.9004,113.9987,113.861,113.9889,2233.0
2023-10-17 14:40:00,115.94,115.99,115.91,115.93,9534.0,113.9889,114.038,113.9594,113.979,9534.0
2023-10-17 14:45:00,115.94,115.96,115.81,115.87,3586.0,113.9889,114.0085,113.861,113.92,3586.0
2023-10-17 14:50:00,115.87,115.87,115.6,115.61,3227.0,113.92,113.92,113.6546,113.6644,3227.0
2023-10-17 14:55:00,115.58,115.7,115.58,115.67,4481.0,113.6349,113.7529,113.6349,113.7234,4481.0
2023-10-17 15:00:00,115.63,115.71,115.6,115.65,2545.0,113.6841,113.7627,113.6546,113.7037,2545.0
2023-10-17 15:05:00,115.62,115.83,115.59,115.81,4295.0,113.6742,113.8807,113.6447,113.861,4295.0
2023-10-17 15:10:00,115.84,115.87,115.78,115.79,5367.0,113.8905,113.92,113.8315,113.8414,5367.0
2023-10-17 15:15:00,115.8,115.82,115.72,115.79,5616.0,113.8512,113.8709,113.7726,113.8414,5616.0
2023-10-17 15:20:00,115.79,115.9,115.79,115.83,5528.0,113.8414,113.9495,113.8414,113.8807,5528.0
2023-10-17 15:25:00,115.84,115.92,115.81,115.92,7813.0,113.8905,113.9692,113.861,113.9692,7813.0
2023-10-17 15:30:00,115.92,115.98,115.86,115.88,8942.0,113.9692,114.0282,113.9102,113.9299,8942.0
2023-10-17 15:35:00,115.91,115.94,115.85,115.92,5625.0,113.9594,113.9889,113.9004,113.9692,5625.0
2023-10-17 15:40:00,115.93,115.97,115.84,115.84,10469.0,113.979,114.0184,113.8905,113.8905,10469.0
2023-10-17 15:45:00,115.85,115.94,115.82,115.91,20267.0,113.9004,113.9889,113.8709,113.9594,20267.0
2023-10-17 15:50:00,115.93,116.0,115.87,115.99,32962.0,113.979,114.0478,113.92,114.038,32962.0
2023-10-17 15:55:00,115.98,116.3,115.95,116.2,91114.0,114.0282,114.3428,113.9987,114.2445,91114.0
2023-10-18 09:30:00,115.12,115.53,114.35,115.33,12893.0,113.1827,113.5858,112.4256,113.3891,12893.0
2023-10-18 09:35:00,115.25,115.45,115.07,115.31,14793.0,113.3105,113.5071,113.1335,113.3695,14793.0
2023-10-18 09:40:00,115.19,115.3,114.89,115.01,24588.0,113.2515,113.3596,112.9565,113.0745,24588.0
2023-10-18 09:45:00,114.99,115.02,114.72,115.0,40145.0,113.0548,113.0843,112.7894,113.0647,40145.0
2023-10-18 09:50:00,114.98,115.15,114.83,114.84,4329.0,113.045,113.2122,112.8975,112.9074,4329.0
2023-10-18 09:55:00,114.93,115.19,114.82,115.14,13109.0,112.9959,113.2515,112.8877,113.2023,13109.0
2023-10-18 10:00:00,115.24,115.24,115.0,115.24,3819.0,113.3006,113.3006,113.0647,113.3006,3819.0
2023-10-18 10:05:00,115.24,115.37,115.09,115.2,6485.0,113.3006,113.4284,113.1532,113.2613,6485.0
2023-10-18 10:10:00,115.14,115.41,115.13,115.41,2481.0,113.2023,113.4678,113.1925,113.4678,2481.0
2023-10-18 10:15:00,115.43,116.02,115.43,116.02,8849.0,113.4874,114.0675,113.4874,114.0675,8849.0
2023-10-18 10:20:00,116.08,116.13,115.92,116.05,7322.0,114.1265,114.1757,113.9692,114.097,7322.0
2023-10-18 10:25:00,116.09,116.09,115.67,115.67,8377.0,114.1363,114.1363,113.7234,113.7234,8377.0
2023-10-18 10:30:00,115.48,115.79,115.43,115.73,2518.0,113.5366,113.8414,113.4874,113.7824,2518.0
2023-10-18 10:35:00,115.66,115.72,115.53,115.69,3427.0,113.7136,113.7726,113.5858,113.7431,3427.0
2023-10-18 10:40:00,115.62,115.66,115.56,115.64,3471.0,113.6742,113.7136,113.6153,113.6939,3471.0
2023-10-18 10:45:00,115.64,115.72,115.46,115.46,1921.0,113.6939,113.7726,113.5169,113.5169,1921.0
2023-10-18 10:50:00,115.47,115.47,115.13,115.18,2590.0,113.5268,113.5268,113.1925,113.2416,2590.0
2023-10-18 10:55:00,115.18,115.23,114.99,115.13,11319.0,113.2416,113.2908,113.0548,113.1925,11319.0
2023-10-18 11:00:00,115.13,115.29,115.07,115.24,13572.0,113.1925,113.3498,113.1335,113.3006,13572.0
2023-10-18 11:05:00,115.25,115.25,115.08,115.11,2484.0,113.3105,113.3105,113.1433,113.1728,2484.0
2023-10-18 11:10:00,115.05,115.18,115.03,115.14,2721.0,113.1138,113.2416,113.0942,113.2023,2721.0
2023-10-18 11:15:00,115.18,115.26,115.08,115.21,3237.0,113.2416,113.3203,113.1433,113.2711,3237.0
2023-10-18 11:20:00,115.2,115.22,114.96,115.01,3556.0,113.2613,113.281,113.0253,113.0745,3556.0
2023-10-18 11:25:00,115.16,115.25,115.12,115.15,2100.0,113.222,113.3105,113.1827,113.2122,2100.0
2023-10-18 11:30:00,115.11,115.19,114.99,115.0,3095.0,113.1728,113.2515,113.0548,113.0647,3095.0
2023-10-18 11:35:00,114.98,115.01,114.86,114.9,8268.0,113.045,113.0745,112.927,112.9664,8268.0
2023-10-18 11:40:00,114.91,115.03,114.9,114.94,5428.0,112.9762,113.0942,112.9664,113.0057,5428.0
2023-10-18 11:45:00,114.99,114.99,114.87,114.89,10570.0,113.0548,113.0548,112.9369,112.9565,10570.0
2023-10-18 11:50:00,114.89,114.9,114.76,114.77,27796.0,112.9565,112.9664,112.8287,112.8385,27796.0
2023-10-18 11:55:00,114.8,114.94,114.74,114.94,12407.0,112.868,113.0057,112.8091,113.0057,12407.0
2023-10-18 12:00:00,114.91,115.3,114.86,115.3,18714.0,112.9762,113.3596,112.927,113.3596,18714.0
2023-10-18 12:05:00,115.26,115.26,114.96,115.16,4167.0,113.3203,113.3203,113.0253,113.222,4167.0
2023-10-18 12:10:00,115.17,115.23,115.08,115.17,6569.0,113.2318,113.2908,113.1433,113.2318,6569.0
2023-10-18 12:15:00,115.15,115.2,115.01,115.12,12902.0,113.2122,113.2613,113.0745,113.1827,12902.0
2023-10-18 12:20:00,115.11,115.14,114.92,114.93,3573.0,113.1728,113.2023,112.986,112.9959,3573.0
2023-10-18 12:25:00,114.93,115.1,114.93,115.08,3779.0,112.9959,113.163,112.9959,113.1433,3779.0
2023-10-18 12:30:00,115.07,115.13,115.03,115.07,5130.0,113.1335,113.1925,113.0942,113.1335,5130.0
2023-10-18 12:35:00,115.02,115.06,114.93,115.06,21594.0,113.0843,113.1237,112.9959,113.1237,21594.0
2023-10-18 12:40:00,115.03,115.14,115.02,115.14,12624.0,113.0942,113.2023,113.0843,113.2023,12624.0
2023-10-18 12:45:00,115.16,115.17,115.02,115.05,2296.0,113.222,113.2318,113.0843,113.1138,2296.0
2023-10-18 12:50:00,115.06,115.06,114.79,114.8,1800.0,113.1237,113.1237,112.8582,112.868,1800.0
2023-10-18 12:55:00,114.81,114.98,114.77,114.95,8304.0,112.8779,113.045,112.8385,113.0155,8304.0
2023-10-18 13:00:00,114.94,115.38,114.79,115.38,15181.0,113.0057,113.4383,112.8582,113.4383,15181.0
2023-10-18 13:05:00,115.41,115.55,115.34,115.54,8527.0,113.4678,113.6054,113.399,113.5956,8527.0
2023-10-18 13:10:00,115.44,115.7,115.44,115.7,2661.0,113.4973,113.7529,113.4973,113.7529,2661.0
2023-10-18 13:15:00,115.68,115.91,115.65,115.66,10160.0,113.7332,113.9594,113.7037,113.7136,10160.0
2023-10-18 13:20:00,115.69,115.69,115.55,115.61,3435.0,113.7431,113.7431,113.6054,113.6644,3435.0
2023-10-18 13:25:00,115.61,115.8,115.61,115.67,8098.0,113.6644,113.8512,113.6644,113.7234,8098.0
2023-10-18 13:30:00,115.64,115.64,115.09,115.12,2702.0,113.6939,113.6939,113.1532,113.1827,2702.0
2023-10-18 13:35:00,115.08,115.12,114.93,115.04,6530.0,113.1433,113.1827,112.9959,113.104,6530.0
2023-10-18 13:40:00,115.06,115.13,115.01,115.06,3464.0,113.1237,113.1925,113.0745,113.1237,3464.0
2023-10-18 13:45:00,115.0,115.15,114.99,115.14,3740.0,113.0647,113.2122,113.0548,113.2023,3740.0
2023-10-18 13:50:00,115.14,115.17,115.13,115.17,2200.0,113.2023,113.2318,113.1925,113.2318,2200.0
2023-10-18 13:55:00,115.13,115.33,115.13,115.32,2037.0,113.1925,113.3891,113.1925,113.3793,2037.0
2023-10-18 14:00:00,115.33,115.39,115.26,115.37,2611.0,113.3891,113.4481,113.3203,113.4284,2611.0
2023-10-18 14:05:00,115.43,115.73,115.35,115.6,13648.0,113.4874,113.7824,113.4088,113.6546,13648.0
2023-10-18 14:10:00,115.56,115.69,115.53,115.65,20395.0,113.6153,113.7431,113.5858,113.7037,20395.0
2023-10-18 14:15:00,115.66,115.66,115.37,115.43,6989.0,113.7136,113.7136,113.4284,113.4874,6989.0
2023-10-18 14:20:00,115.44,115.58,115.4,115.51,3759.0,113.4973,113.6349,113.4579,113.5661,3759.0
2023-10-18 14:25:00,115.5,115.53,115.36,115.47,4568.0,113.5563,113.5858,113.4186,113.5268,4568.0
2023-10-18 14:30:00,115.44,115.51,115.27,115.33,3241.0,113.4973,113.5661,113.3301,113.3891,3241.0
2023-10-18 14:35:00,115.29,115.36,115.17,115.2,2386.0,113.3498,113.4186,113.2318,113.2613,2386.0
2023-10-18 14:40:00,115.17,115.21,114.99,115.15,6097.0,113.2318,113.2711,113.0548,113.2122,6097.0
2023-10-18 14:45:00,115.18,115.22,115.1,115.1,4749.0,113.2416,113.281,113.163,113.163,4749.0
2023-10-18 14:50:00,115.11,115.15,115.02,115.06,3334.0,113.1728,113.2122,113.0843,113.1237,3334.0
2023-10-18 14:55:00,115.09,115.2,115.06,115.16,4606.0,113.1532,113.2613,113.1237,113.222,4606.0
2023-10-18 15:00:00,115.14,115.14,114.97,115.03,5441.0,113.2023,113.2023,113.0352,113.0942,5441.0
2023-10-18 15:05:00,114.99,115.1,114.96,115.02,3306.0,113.0548,113.163,113.0253,113.0843,3306.0
2023-10-18 15:10:00,115.03,115.05,114.97,115.02,5532.0,113.0942,113.1138,113.0352,113.0843,5532.0
2023-10-18 15:15:00,115.04,115.16,114.99,115.12,4721.0,113.104,113.222,113.0548,113.1827,4721.0
2023-10-18 15:20:00,115.1,115.23,115.09,115.18,4427.0,113.163,113.2908,113.1532,113.2416,4427.0
2023-10-18 15:25:00,115.17,115.17,114.94,115.05,7250.0,113.2318,113.2318,113.0057,113.1138,7250.0
2023-10-18 15:30:00,115.06,115.16,115.04,115.07,6439.0,113.1237,113.222,113.104,113.1335,6439.0
2023-10-18 15:35:00,115.07,115.09,114.96,115.02,9446.0,113.1335,113.1532,113.0253,113.0843,9446.0
2023-10-18 15:40:00,115.0,115.05,114.94,114.94,15397.0,113.0647,113.1138,113.0057,113.0057,15397.0
2023-10-18 15:45:00,114.92,114.92,114.55,114.89,62773.0,112.986,112.986,112.6222,112.9565,62773.0
2023-10-18 15:50:00,114.9,115.08,114.88,114.96,39663.0,112.9664,113.1433,112.9467,113.0253,39663.0
2023-10-18 15:55:00,114.96,115.15,114.95,115.05,71367.0,113.0253,113.2122,113.0155,113.1138,71367.0
2023-10-19 09:30:00,114.77,114.97,114.48,114.82,8552.0,112.8385,113.0352,112.5534,112.8877,8552.0
2023-10-19 09:35:00,114.64,114.64,114.36,114.51,2974.0,112.7107,112.7107,112.4354,112.5829,2974.0
2023-10-19 09:40:00,114.5,114.58,114.36,114.43,1107.0,112.5731,112.6517,112.4354,112.5043,1107.0
2023-10-19 09:45:00,114.46,114.46,114.38,114.39,550.0,112.5338,112.5338,112.4551,112.4649,550.0
2023-10-19 09:50:00,114.31,114.57,114.13,114.57,4395.0,112.3863,112.6419,112.2093,112.6419,4395.0
2023-10-19 09:55:00,114.52,114.64,114.49,114.6,2615.0,112.5928,112.7107,112.5633,112.6714,2615.0
2023-10-19 10:00:00,114.64,114.74,114.56,114.64,3600.0,112.7107,112.8091,112.6321,112.7107,3600.0
2023-10-19 10:05:00,114.59,114.6,114.32,114.32,1000.0,112.6616,112.6714,112.3961,112.3961,1000.0
2023-10-19 10:10:00,114.36,114.65,114.35,114.59,2823.0,112.4354,112.7206,112.4256,112.6616,2823.0
2023-10-19 10:15:00,114.65,114.65,114.22,114.4,3947.0,112.7206,112.7206,112.2978,112.4748,3947.0
2023-10-19 10:20:00,114.4,114.97,114.33,114.97,11253.0,112.4748,113.0352,112.406,113.0352,11253.0
2023-10-19 10:25:00,114.94,114.94,114.62,114.62,6481.0,113.0057,113.0057,112.6911,112.6911,6481.0
2023-10-19 10:30:00,114.45,114.45,114.31,114.34,1725.0,112.5239,112.5239,112.3863,112.4158,1725.0
2023-10-19 10:35:00,114.28,114.43,114.24,114.3,2588.0,112.3568,112.5043,112.3175,112.3765,2588.0
2023-10-19 10:40:00,114.3,114.42,114.27,114.33,3168.0,112.3765,112.4944,112.347,112.406,3168.0
2023-10-19 10:45:00,114.34,114.39,114.29,114.3,1404.0,112.4158,112.4649,112.3666,112.3765,1404.0
2023-10-19 10:50:00,114.3,114.4,114.3,114.35,2915.0,112.3765,112.4748,112.3765,112.4256,2915.0
2023-10-19 10:55:00,114.18,114.31,114.09,114.2,3000.0,112.2585,112.3863,112.17,112.2781,3000.0
2023-10-19 11:00:00,114.22,114.51,114.22,114.47,2469.0,112.2978,112.5829,112.2978,112.5436,2469.0
2023-10-19 11:05:00,114.44,114.65,114.39,114.46,3423.0,112.5141,112.7206,112.4649,112.5338,3423.0
2023-10-19 11:10:00,114.47,114.64,114.47,114.58,3150.0,112.5436,112.7107,112.5436,112.6517,3150.0
2023-10-19 11:15:00,114.57,114.68,114.36,114.36,8789.0,112.6419,112.7501,112.4354,112.4354,8789.0
2023-10-19 11:20:00,114.41,114.41,114.16,114.4,3928.0,112.4846,112.4846,112.2388,112.4748,3928.0
2023-10-19 11:25:00,114.39,114.51,114.36,114.45,5667.0,112.4649,112.5829,112.4354,112.5239,5667.0
2023-10-19 11:30:00,114.48,114.63,114.45,114.54,8352.0,112.5534,112.7009,112.5239,112.6124,8352.0
2023-10-19 11:35:00,114.52,114.65,114.52,114.53,1900.0,112.5928,112.7206,112.5928,112.6026,1900.0
2023-10-19 11:40:00,114.56,114.69,114.46,114.49,14289.0,112.6321,112.7599,112.5338,112.5633,14289.0
2023-10-19 11:45:00,114.54,114.66,114.48,114.63,1527.0,112.6124,112.7304,112.5534,112.7009,1527.0
2023-10-19 11:50:00,114.51,114.55,114.44,114.48,700.0,112.5829,112.6222,112.5141,112.5534,700.0
2023-10-19 11:55:00,114.45,114.45,114.36,114.39,814.0,112.5239,112.5239,112.4354,112.4649,814.0
2023-10-19 12:00:00,114.36,114.93,114.09,114.73,28307.0,112.4354,112.9959,112.17,112.7992,28307.0
2023-10-19 12:05:00,114.77,114.77,114.54,114.57,2105.0,112.8385,112.8385,112.6124,112.6419,2105.0
2023-10-19 12:10:00,114.51,114.66,114.38,114.38,2829.0,112.5829,112.7304,112.4551,112.4551,2829.0
2023-10-19 12:15:00,114.46,114.88,114.46,114.88,1800.0,112.5338,112.9467,112.5338,112.9467,1800.0
2023-10-19 12:20:00,114.93,115.33,114.93,115.26,5092.0,112.9959,113.3891,112.9959,113.3203,5092.0
2023-10-19 12:25:00,115.18,115.18,114.82,114.83,7934.0,113.2416,113.2416,112.8877,112.8975,7934.0
2023-10-19 12:30:00,114.84,114.95,114.08,114.08,3762.0,112.9074,113.0155,112.1602,112.1602,3762.0
2023-10-19 12:35:00,114.13,114.13,113.89,114.06,5377.0,112.2093,112.2093,111.9734,112.1405,5377.0
2023-10-19 12:40:00,114.13,114.35,114.03,114.05,3895.0,112.2093,112.4256,112.111,112.1307,3895.0
2023-10-19 12:45:00,114.13,114.46,114.07,114.4,3261.0,112.2093,112.5338,112.1503,112.4748,3261.0
2023-10-19 12:50:00,114.36,114.57,114.31,114.55,3645.0,112.4354,112.6419,112.3863,112.6222,3645.0
2023-10-19 12:55:00,114.58,114.74,114.45,114.51,3396.0,112.6517,112.8091,112.5239,112.5829,3396.0
2023-10-19 13:00:00,114.65,114.88,114.58,114.58,3526.0,112.7206,112.9467,112.6517,112.6517,3526.0
2023-10-19 13:05:00,114.67,114.96,114.64,114.93,3629.0,112.7402,113.0253,112.7107,112.9959,3629.0
2023-10-19 13:10:00,114.9,114.95,114.71,114.71,1223.0,112.9664,113.0155,112.7796,112.7796,1223.0
2023-10-19 13:15:00,114.52,114.83,114.52,114.66,3334.0,112.5928,112.8975,112.5928,112.7304,3334.0
2023-10-19 13:20:00,114.63,114.71,114.34,114.4,3241.0,112.7009,112.7796,112.4158,112.4748,3241.0
2023-10-19 13:25:00,114.4,114.53,114.33,114.43,3571.0,112.4748,112.6026,112.406,112.5043,3571.0
2023-10-19 13:30:00,114.49,114.5,114.09,114.09,1602.0,112.5633,112.5731,112.17,112.17,1602.0
2023-10-19 13:35:00,113.88,113.89,113.6,113.66,4432.0,111.9635,111.9734,111.6882,111.7472,4432.0
2023-10-19 13:40:00,113.67,113.71,113.35,113.39,12948.0,111.7571,111.7964,111.4424,111.4818,12948.0
2023-10-19 13:45:00,113.37,113.47,113.34,113.41,3502.0,111.4621,111.5604,111.4326,111.5014,3502.0
2023-10-19 13:50:00,113.44,113.44,113.27,113.38,4526.0,111.5309,111.5309,111.3638,111.4719,4526.0
2023-10-19 13:55:00,113.39,113.57,113.31,113.37,2371.0,111.4818,111.6587,111.4031,111.4621,2371.0
2023-10-19 14:00:00,113.34,113.49,113.28,113.37,3365.0,111.4326,111.5801,111.3736,111.4621,3365.0
2023-10-19 14:05:00,113.31,113.31,112.95,112.96,11499.0,111.4031,111.4031,111.0492,111.059,11499.0
2023-10-19 14:10:00,112.99,113.19,112.95,112.95,4898.0,111.0885,111.2851,111.0492,111.0492,4898.0
2023-10-19 14:15:00,112.91,113.49,112.9,113.44,7144.0,111.0098,111.5801,111.0,111.5309,7144.0
2023-10-19 14:20:00,113.44,113.5,113.11,113.24,8368.0,111.5309,111.5899,111.2065,111.3343,8368.0
2023-10-19 14:25:00,113.21,113.29,113.21,113.22,5488.0,111.3048,111.3835,111.3048,111.3146,5488.0
2023-10-19 14:30:00,113.22,113.23,112.86,112.86,4696.0,111.3146,111.3245,110.9607,110.9607,4696.0
2023-10-19 14:35:00,112.85,112.85,112.66,112.76,4664.0,110.9509,110.9509,110.7641,110.8624,4664.0
2023-10-19 14:40:00,112.75,112.85,112.65,112.8,5949.0,110.8525,110.9509,110.7542,110.9017,5949.0
2023-10-19 14:45:00,112.78,112.78,112.48,112.48,7856.0,110.882,110.882,110.5871,110.5871,7856.0
2023-10-19 14:50:00,112.44,112.5,112.36,112.39,3313.0,110.5478,110.6067,110.4691,110.4986,3313.0
2023-10-19 14:55:00,112.34,112.57,112.33,112.51,8361.0,110.4494,110.6756,110.4396,110.6166,8361.0
2023-10-19 15:00:00,112.47,112.58,112.42,112.44,4801.0,110.5773,110.6854,110.5281,110.5478,4801.0
2023-10-19 15:05:00,112.45,112.48,112.26,112.27,6288.0,110.5576,110.5871,110.3708,110.3806,6288.0
2023-10-19 15:10:00,112.27,112.38,112.21,112.36,7158.0,110.3806,110.4888,110.3216,110.4691,7158.0
2023-10-19 15:15:00,112.36,112.39,112.23,112.36,6225.0,110.4691,110.4986,110.3413,110.4691,6225.0
2023-10-19 15:20:00,112.36,112.39,112.07,112.15,10297.0,110.4691,110.4986,110.184,110.2626,10297.0
2023-10-19 15:25:00,112.18,112.3,112.09,112.29,7097.0,110.2921,110.4101,110.2036,110.4003,7097.0
2023-10-19 15:30:00,112.31,112.44,112.25,112.42,10645.0,110.4199,110.5478,110.361,110.5281,10645.0
2023-10-19 15:35:00,112.43,112.44,112.27,112.39,43967.0,110.5379,110.5478,110.3806,110.4986,43967.0
2023-10-19 15:40:00,112.39,112.39,111.98,112.05,14034.0,110.4986,110.4986,110.0955,110.1643,14034.0
2023-10-19 15:45:00,112.03,112.45,111.98,112.45,27699.0,110.1447,110.5576,110.0955,110.5576,27699.0
2023-10-19 15:50:00,112.44,112.61,112.29,112.46,33978.0,110.5478,110.7149,110.4003,110.5674,33978.0
2023-10-19 15:55:00,112.44,112.67,112.32,112.4,106562.0,110.5478,110.7739,110.4298,110.5084,106562.0
2023-10-20 09:30:00,112.69,112.71,112.69,112.69,70224.0,110.7936,110.8132,110.7936,110.7936,70224.0
2023-10-20 09:35:00,112.62,112.78,112.21,112.23,8100.0,110.7247,110.882,110.3216,110.3413,8100.0
2023-10-20 09:40:00,112.15,112.69,112.13,112.31,2071.0,110.2626,110.7936,110.243,110.4199,2071.0
2023-10-20 09:45:00,112.3,112.73,112.3,112.72,4700.0,110.4101,110.8329,110.4101,110.823,4700.0
2023-10-20 09:50:00,112.73,112.73,112.17,112.22,5104.0,110.8329,110.8329,110.2823,110.3315,5104.0
2023-10-20 09:55:00,112.26,112.29,111.56,111.73,24606.0,110.3708,110.4003,109.6826,109.8497,24606.0
2023-10-20 10:00:00,111.5,111.83,111.46,111.68,10775.0,109.6236,109.948,109.5843,109.8005,10775.0
2023-10-20 10:05:00,111.68,111.68,111.21,111.5,8565.0,109.8005,109.8005,109.3385,109.6236,8565.0
2023-10-20 10:10:00,111.45,111.45,111.01,111.09,36292.0,109.5744,109.5744,109.1418,109.2205,36292.0
2023-10-20 10:15:00,111.08,111.23,110.99,111.11,3140.0,109.2106,109.3581,109.1222,109.2401,3140.0
2023-10-20 10:20:00,111.1,111.11,110.95,111.01,18067.0,109.2303,109.2401,109.0828,109.1418,18067.0
2023-10-20 10:25:00,111.07,111.16,110.96,110.96,1528.0,109.2008,109.2893,109.0927,109.0927,1528.0
2023-10-20 10:30:00,110.95,111.06,110.82,111.03,11469.0,109.0828,109.191,108.955,109.1615,11469.0
2023-10-20 10:35:00,111.04,111.05,110.87,110.87,1939.0,109.1713,109.1812,109.0042,109.0042,1939.0
2023-10-20 10:40:00,110.79,110.9,110.79,110.86,6298.0,108.9255,109.0337,108.9255,108.9943,6298.0
2023-10-20 10:45:00,110.84,111.3,110.75,111.26,6795.0,108.9747,109.4269,108.8862,109.3876,6795.0
2023-10-20 10:50:00,111.25,111.39,111.19,111.2,9720.0,109.3778,109.5154,109.3188,109.3286,9720.0
2023-10-20 10:55:00,111.21,111.3,111.16,111.24,4636.0,109.3385,109.4269,109.2893,109.368,4636.0
2023-10-20 11:00:00,111.3,111.49,111.27,111.46,4683.0,109.4269,109.6137,109.3974,109.5843,4683.0
2023-10-20 11:05:00,111.57,111.57,111.4,111.51,4025.0,109.6924,109.6924,109.5253,109.6334,4025.0
2023-10-20 11:10:00,111.51,111.78,111.46,111.64,11080.0,109.6334,109.8989,109.5843,109.7612,11080.0
2023-10-20 11:15:00,111.65,111.88,111.65,111.85,12316.0,109.7711,109.9972,109.7711,109.9677,12316.0
2023-10-20 11:20:00,111.9,111.9,111.51,111.52,6237.0,110.0168,110.0168,109.6334,109.6432,6237.0
2023-10-20 11:25:00,111.52,111.71,111.47,111.65,26483.0,109.6432,109.83,109.5941,109.7711,26483.0
2023-10-20 11:30:00,111.61,111.67,111.46,111.48,10728.0,109.7317,109.7907,109.5843,109.6039,10728.0
2023-10-20 11:35:00,111.5,111.8,111.5,111.8,4479.0,109.6236,109.9185,109.6236,109.9185,4479.0
2023-10-20 11:40:00,111.81,111.81,111.71,111.74,2576.0,109.9284,109.9284,109.83,109.8595,2576.0
2023-10-20 11:45:00,111.82,112.05,111.76,112.0,4875.0,109.9382,110.1643,109.8792,110.1152,4875.0
2023-10-20 11:50:00,112.0,112.04,111.84,111.93,4828.0,110.1152,110.1545,109.9579,110.0463,4828.0
2023-10-20 11:55:00,111.93,112.18,111.92,112.04,6851.0,110.0463,110.2921,110.0365,110.1545,6851.0
2023-10-20 12:00:00,112.08,112.12,111.77,111.88,3510.0,110.1938,110.2331,109.889,109.9972,3510.0
2023-10-20 12:05:00,111.88,111.94,111.65,111.65,3877.0,109.9972,110.0562,109.7711,109.7711,3877.0
2023-10-20 12:10:00,111.64,111.76,111.64,111.69,4781.0,109.7612,109.8792,109.7612,109.8104,4781.0
2023-10-20 12:15:00,111.72,111.87,111.66,111.87,2627.0,109.8399,109.9874,109.7809,109.9874,2627.0
2023-10-20 12:20:00,111.87,112.31,111.87,112.3,4825.0,109.9874,110.4199,109.9874,110.4101,4825.0
2023-10-20 12:25:00,112.26,112.26,112.03,112.1,3750.0,110.3708,110.3708,110.1447,110.2135,3750.0
2023-10-20 12:30:00,112.12,112.16,112.04,112.11,2493.0,110.2331,110.2725,110.1545,110.2233,2493.0
2023-10-20 12:35:00,112.05,112.25,112.05,112.19,2024.0,110.1643,110.361,110.1643,110.302,2024.0
2023-10-20 12:40:00,112.2,112.2,112.1,112.12,1731.0,110.3118,110.3118,110.2135,110.2331,1731.0
2023-10-20 12:45:00,112.11,112.23,112.05,112.1,7512.0,110.2233,110.3413,110.1643,110.2135,7512.0
2023-10-20 12:50:00,112.12,112.18,112.08,112.09,1841.0,110.2331,110.2921,110.1938,110.2036,1841.0
2023-10-20 12:55:00,112.07,112.27,112.04,112.22,4421.0,110.184,110.3806,110.1545,110.3315,4421.0
2023-10-20 13:00:00,112.2,112.21,112.01,112.01,1878.0,110.3118,110.3216,110.125,110.125,1878.0
2023-10-20 13:05:00,111.98,112.0,111.8,111.83,1408.0,110.0955,110.1152,109.9185,109.948,1408.0
2023-10-20 13:10:00,111.89,111.91,111.84,111.89,950.0,110.007,110.0267,109.9579,110.007,950.0
2023-10-20 13:15:00,111.86,112.22,111.86,112.17,4163.0,109.9775,110.3315,109.9775,110.2823,4163.0
2023-10-20 13:20:00,112.19,112.25,112.1,112.17,1688.0,110.302,110.361,110.2135,110.2823,1688.0
2023-10-20 13:25:00,112.13,112.13,112.03,112.06,2319.0,110.243,110.243,110.1447,110.1742,2319.0
2023-10-20 13:30:00,112.11,112.11,111.98,112.01,2384.0,110.2233,110.2233,110.0955,110.125,2384.0
2023-10-20 13:35:00,112.04,112.08,111.99,112.04,2877.0,110.1545,110.1938,110.1053,110.1545,2877.0
2023-10-20 13:40:00,112.01,112.2,112.01,112.2,3040.0,110.125,110.3118,110.125,110.3118,3040.0
2023-10-20 13:45:00,112.22,112.22,112.03,112.03,1924.0,110.3315,110.3315,110.1447,110.1447,1924.0
2023-10-20 13:50:00,112.05,112.08,111.84,111.96,2535.0,110.1643,110.1938,109.9579,110.0758,2535.0
2023-10-20 13:55:00,111.98,112.17,111.97,112.17,4245.0,110.0955,110.2823,110.0857,110.2823,4245.0
2023-10-20 14:00:00,112.16,112.23,112.05,112.06,5217.0,110.2725,110.3413,110.1643,110.1742,5217.0
2023-10-20 14:05:00,112.04,112.16,111.93,112.11,2944.0,110.1545,110.2725,110.0463,110.2233,2944.0
2023-10-20 14:10:00,112.13,112.13,111.86,111.93,1913.0,110.243,110.243,109.9775,110.0463,1913.0
2023-10-20 14:15:00,111.9,111.91,111.69,111.73,4452.0,110.0168,110.0267,109.8104,109.8497,4452.0
2023-10-20 14:20:00,111.73,111.78,111.72,111.75,1554.0,109.8497,109.8989,109.8399,109.8694,1554.0
2023-10-20 14:25:00,111.78,111.78,111.58,111.58,3963.0,109.8989,109.8989,109.7022,109.7022,3963.0
2023-10-20 14:30:00,111.59,111.6,111.47,111.59,4144.0,109.7121,109.7219,109.5941,109.7121,4144.0
2023-10-20 14:35:00,111.58,111.75,111.55,111.58,4827.0,109.7022,109.8694,109.6727,109.7022,4827.0
2023-10-20 14:40:00,111.58,111.58,111.4,111.49,2117.0,109.7022,109.7022,109.5253,109.6137,2117.0
2023-10-20 14:45:00,111.49,111.56,111.43,111.53,2772.0,109.6137,109.6826,109.5548,109.6531,2772.0
2023-10-20 14:50:00,111.51,111.52,111.42,111.43,3409.0,109.6334,109.6432,109.5449,109.5548,3409.0
2023-10-20 14:55:00,111.49,111.56,111.38,111.4,3514.0,109.6137,109.6826,109.5056,109.5253,3514.0
2023-10-20 15:00:00,111.45,111.54,111.43,111.43,5235.0,109.5744,109.6629,109.5548,109.5548,5235.0
2023-10-20 15:05:00,111.44,111.5,111.4,111.4,2264.0,109.5646,109.6236,109.5253,109.5253,2264.0
2023-10-20 15:10:00,111.36,111.4,111.27,111.31,3598.0,109.4859,109.5253,109.3974,109.4368,3598.0
2023-10-20 15:15:00,111.32,111.44,111.29,111.44,7869.0,109.4466,109.5646,109.4171,109.5646,7869.0
2023-10-20 15:20:00,111.46,111.46,111.21,111.26,9699.0,109.5843,109.5843,109.3385,109.3876,9699.0
2023-10-20 15:25:00,111.21,111.31,111.14,111.3,4207.0,109.3385,109.4368,109.2696,109.4269,4207.0
2023-10-20 15:30:00,111.34,111.37,111.27,111.32,4296.0,109.4663,109.4958,109.3974,109.4466,4296.0
2023-10-20 15:35:00,111.32,111.39,111.22,111.3,6219.0,109.4466,109.5154,109.3483,109.4269,6219.0
2023-10-20 15:40:00,111.31,111.31,111.08,111.08,6197.0,109.4368,109.4368,109.2106,109.2106,6197.0
2023-10-20 15:45:00,111.08,111.32,111.01,111.29,16732.0,109.2106,109.4466,109.1418,109.4171,16732.0
2023-10-20 15:50:00,111.27,111.28,110.98,111.02,28688.0,109.3974,109.4073,109.1123,109.1517,28688.0
2023-10-20 15:55:00,111.0,111.23,110.99,111.13,61138.0,109.132,109.3581,109.1222,109.2598,61138.0
2023-10-23 09:30:00,110.39,110.5,109.48,109.68,11138.0,108.5323,108.6404,107.6376,107.8342,11138.0
2023-10-23 09:35:00,109.6,109.72,109.06,109.67,9799.0,107.7556,107.8735,107.2246,107.8244,9799.0
2023-10-23 09:40:00,109.58,109.68,109.31,109.59,10985.0,107.7359,107.8342,107.4704,107.7457,10985.0
2023-10-23 09:45:00,109.52,110.15,109.51,110.15,36208.0,107.6769,108.2963,107.6671,108.2963,36208.0
2023-10-23 09:50:00,110.02,110.2,109.75,110.2,6194.0,108.1685,108.3455,107.903,108.3455,6194.0
2023-10-23 09:55:00,110.23,110.4,110.17,110.4,3951.0,108.3749,108.5421,108.316,108.5421,3951.0
2023-10-23 10:00:00,110.45,110.5,110.2,110.2,3557.0,108.5912,108.6404,108.3455,108.3455,3557.0
2023-10-23 10:05:00,110.2,110.28,110.07,110.14,4510.0,108.3455,108.4241,108.2176,108.2865,4510.0
2023-10-23 10:10:00,110.17,110.25,110.0,110.13,8497.0,108.316,108.3946,108.1488,108.2766,8497.0
2023-10-23 10:15:00,110.04,110.25,110.04,110.23,6564.0,108.1881,108.3946,108.1881,108.3749,6564.0
2023-10-23 10:20:00,110.21,110.45,110.21,110.21,23244.0,108.3553,108.5912,108.3553,108.3553,23244.0
2023-10-23 10:25:00,110.24,110.52,110.14,110.14,20880.0,108.3848,108.6601,108.2865,108.2865,20880.0
2023-10-23 10:30:00,110.14,110.25,109.92,109.98,3199.0,108.2865,108.3946,108.0702,108.1292,3199.0
2023-10-23 10:35:00,110.0,110.07,109.81,109.95,10473.0,108.1488,108.2176,107.962,108.0997,10473.0
2023-10-23 10:40:00,109.99,110.35,109.95,110.25,15761.0,108.139,108.4929,108.0997,108.3946,15761.0
2023-10-23 10:45:00,110.25,110.31,109.95,110.16,9997.0,108.3946,108.4536,108.0997,108.3061,9997.0
2023-10-23 10:50:00,110.19,110.22,109.91,109.91,5143.0,108.3356,108.3651,108.0603,108.0603,5143.0
2023-10-23 10:55:00,109.91,109.94,109.75,109.91,6158.0,108.0603,108.0898,107.903,108.0603,6158.0
2023-10-23 11:00:00,109.94,110.0,109.79,110.0,3375.0,108.0898,108.1488,107.9424,108.1488,3375.0
2023-10-23 11:05:00,110.09,110.13,109.98,109.98,3110.0,108.2373,108.2766,108.1292,108.1292,3110.0
2023-10-23 11:10:00,110.06,110.07,109.91,110.07,4660.0,108.2078,108.2176,108.0603,108.2176,4660.0
2023-10-23 11:15:00,110.19,110.22,110.08,110.11,6493.0,108.3356,108.3651,108.2275,108.257,6493.0
2023-10-23 11:20:00,110.1,110.15,109.99,110.04,8308.0,108.2471,108.2963,108.139,108.1881,8308.0
2023-10-23 11:25:00,110.02,110.07,109.89,109.96,4241.0,108.1685,108.2176,108.0407,108.1095,4241.0
2023-10-23 11:30:00,109.98,110.19,109.95,110.13,17825.0,108.1292,108.3356,108.0997,108.2766,17825.0
2023-10-23 11:35:00,110.1,110.27,110.08,110.18,14167.0,108.2471,108.4143,108.2275,108.3258,14167.0
2023-10-23 11:40:00,110.19,110.2,110.08,110.17,6632.0,108.3356,108.3455,108.2275,108.316,6632.0
2023-10-23 11:45:00,110.15,110.19,109.94,110.19,6915.0,108.2963,108.3356,108.0898,108.3356,6915.0
2023-10-23 11:50:00,110.19,110.22,110.1,110.1,10857.0,108.3356,108.3651,108.2471,108.2471,10857.0
2023-10-23 11:55:00,110.13,110.2,110.1,110.17,4774.0,108.2766,108.3455,108.2471,108.316,4774.0
2023-10-23 12:00:00,110.17,110.19,110.04,110.06,3212.0,108.316,108.3356,108.1881,108.2078,3212.0
2023-10-23 12:05:00,110.06,110.13,110.04,110.05,3636.0,108.2078,108.2766,108.1881,108.198,3636.0
2023-10-23 12:10:00,110.04,110.04,109.87,109.89,2899.0,108.1881,108.1881,108.021,108.0407,2899.0
2023-10-23 12:15:00,109.82,109.82,109.51,109.51,17004.0,107.9718,107.9718,107.6671,107.6671,17004.0
2023-10-23 12:20:00,109.52,109.83,109.5,109.78,6942.0,107.6769,107.9817,107.6572,107.9325,6942.0
2023-10-23 12:25:00,109.74,109.78,109.68,109.77,3900.0,107.8932,107.9325,107.8342,107.9227,3900.0
2023-10-23 12:30:00,109.74,109.79,109.68,109.77,7282.0,107.8932,107.9424,107.8342,107.9227,7282.0
2023-10-23 12:35:00,109.76,109.83,109.75,109.79,2700.0,107.9129,107.9817,107.903,107.9424,2700.0
2023-10-23 12:40:00,109.79,109.85,109.74,109.75,3048.0,107.9424,108.0013,107.8932,107.903,3048.0
2023-10-23 12:45:00,109.75,109.84,109.73,109.84,2641.0,107.903,107.9915,107.8834,107.9915,2641.0
2023-10-23 12:50:00,109.83,109.93,109.83,109.91,1273.0,107.9817,108.08,107.9817,108.0603,1273.0
2023-10-23 12:55:00,109.94,110.24,109.94,110.24,4453.0,108.0898,108.3848,108.0898,108.3848,4453.0
2023-10-23 13:00:00,110.28,110.33,110.18,110.28,3163.0,108.4241,108.4733,108.3258,108.4241,3163.0
2023-10-23 13:05:00,110.29,110.48,110.29,110.33,8204.0,108.4339,108.6207,108.4339,108.4733,8204.0
2023-10-23 13:10:00,110.29,110.31,110.08,110.22,4949.0,108.4339,108.4536,108.2275,108.3651,4949.0
2023-10-23 13:15:00,110.16,110.17,109.93,109.93,11042.0,108.3061,108.316,108.08,108.08,11042.0
2023-10-23 13:20:00,109.94,110.06,109.87,109.98,3581.0,108.0898,108.2078,108.021,108.1292,3581.0
2023-10-23 13:25:00,109.96,109.97,109.9,109.97,1923.0,108.1095,108.1193,108.0505,108.1193,1923.0
2023-10-23 13:30:00,109.93,109.93,109.67,109.82,9048.0,108.08,108.08,107.8244,107.9718,9048.0
2023-10-23 13:35:00,109.83,109.96,109.75,109.85,8558.0,107.9817,108.1095,107.903,108.0013,8558.0
2023-10-23 13:40:00,109.82,109.9,109.77,109.78,23958.0,107.9718,108.0505,107.9227,107.9325,23958.0
2023-10-23 13:45:00,109.76,109.89,109.66,109.81,23181.0,107.9129,108.0407,107.8145,107.962,23181.0
2023-10-23 13:50:00,109.92,109.92,109.68,109.69,36006.0,108.0702,108.0702,107.8342,107.844,36006.0
2023-10-23 13:55:00,109.71,109.73,109.43,109.52,7068.0,107.8637,107.8834,107.5884,107.6769,7068.0
2023-10-23 14:00:00,109.48,109.52,109.39,109.45,2422.0,107.6376,107.6769,107.5491,107.6081,2422.0
2023-10-23 14:05:00,109.47,109.54,109.43,109.51,7998.0,107.6277,107.6966,107.5884,107.6671,7998.0
2023-10-23 14:10:00,109.49,109.53,109.36,109.47,16009.0,107.6474,107.6867,107.5196,107.6277,16009.0
2023-10-23 14:15:00,109.42,109.42,109.2,109.24,5829.0,107.5786,107.5786,107.3623,107.4016,5829.0
2023-10-23 14:20:00,109.21,109.33,109.16,109.29,7619.0,107.3721,107.4901,107.323,107.4508,7619.0
2023-10-23 14:25:00,109.3,109.3,109.17,109.17,15222.0,107.4606,107.4606,107.3328,107.3328,15222.0
2023-10-23 14:30:00,109.17,109.24,108.98,108.98,15487.0,107.3328,107.4016,107.146,107.146,15487.0
2023-10-23 14:35:00,108.98,109.14,108.94,109.04,22869.0,107.146,107.3033,107.1067,107.205,22869.0
2023-10-23 14:40:00,109.05,109.32,109.03,109.24,19736.0,107.2148,107.4803,107.1951,107.4016,19736.0
2023-10-23 14:45:00,109.21,109.43,109.18,109.32,10273.0,107.3721,107.5884,107.3426,107.4803,10273.0
2023-10-23 14:50:00,109.33,109.38,109.23,109.38,32558.0,107.4901,107.5393,107.3918,107.5393,32558.0
2023-10-23 14:55:00,109.44,109.53,109.36,109.48,6541.0,107.5982,107.6867,107.5196,107.6376,6541.0
2023-10-23 15:00:00,109.5,109.61,109.38,109.58,9493.0,107.6572,107.7654,107.5393,107.7359,9493.0
2023-10-23 15:05:00,109.57,109.65,109.43,109.45,5435.0,107.7261,107.8047,107.5884,107.6081,5435.0
2023-10-23 15:10:00,109.41,109.45,109.26,109.33,22127.0,107.5687,107.6081,107.4213,107.4901,22127.0
2023-10-23 15:15:00,109.29,109.35,109.15,109.19,8587.0,107.4508,107.5098,107.3131,107.3525,8587.0
2023-10-23 15:20:00,109.17,109.17,108.8,108.9,9039.0,107.3328,107.3328,106.969,107.0673,9039.0
2023-10-23 15:25:00,108.89,109.01,108.75,108.89,9686.0,107.0575,107.1755,106.9199,107.0575,9686.0
2023-10-23 15:30:00,108.86,108.98,108.83,108.89,9560.0,107.028,107.146,106.9985,107.0575,9560.0
2023-10-23 15:35:00,108.89,108.93,108.82,108.83,11959.0,107.0575,107.0968,106.9887,106.9985,11959.0
2023-10-23 15:40:00,108.8,109.07,108.79,109.05,13855.0,106.969,107.2345,106.9592,107.2148,13855.0
2023-10-23 15:45:00,109.03,109.19,108.92,109.07,28946.0,107.1951,107.3525,107.087,107.2345,28946.0
2023-10-23 15:50:00,109.09,109.09,108.75,108.85,60164.0,107.2541,107.2541,106.9199,107.0182,60164.0
2023-10-23 15:55:00,108.86,108.95,108.76,108.78,122501.0,107.028,107.1165,106.9297,106.9494,122501.0
2023-10-24 09:30:00,109.61,110.71,109.32,110.69,20914.0,107.7654,108.8469,107.4803,108.8272,20914.0
2023-10-24 09:35:00,110.63,111.41,110.63,111.2,12292.0,108.7682,109.5351,108.7682,109.3286,12292.0
2023-10-24 09:40:00,111.2,111.2,110.4,110.57,25210.0,109.3286,109.3286,108.5421,108.7092,25210.0
2023-10-24 09:45:00,110.5,110.75,110.35,110.49,16449.0,108.6404,108.8862,108.4929,108.6306,16449.0
2023-10-24 09:50:00,110.53,110.95,110.36,110.95,20940.0,108.6699,109.0828,108.5028,109.0828,20940.0
2023-10-24 09:55:00,110.98,110.98,110.59,110.67,18119.0,109.1123,109.1123,108.7289,108.8075,18119.0
2023-10-24 10:00:00,110.67,110.78,110.42,110.59,18973.0,108.8075,108.9157,108.5618,108.7289,18973.0
2023-10-24 10:05:00,110.66,110.92,110.56,110.88,17784.0,108.7977,109.0533,108.6994,109.014,17784.0
2023-10-24 10:10:00,110.84,111.02,110.65,111.01,11043.0,108.9747,109.1517,108.7879,109.1418,11043.0
2023-10-24 10:15:00,111.01,111.01,110.73,110.77,8945.0,109.1418,109.1418,108.8665,108.9059,8945.0
2023-10-24 10:20:00,110.74,111.14,110.58,111.11,30077.0,108.8764,109.2696,108.7191,109.2401,30077.0
2023-10-24 10:25:00,111.19,111.36,111.13,111.36,3268.0,109.3188,109.4859,109.2598,109.4859,3268.0
2023-10-24 10:30:00,111.36,111.6,111.27,111.43,7266.0,109.4859,109.7219,109.3974,109.5548,7266.0
2023-10-24 10:35:00,111.43,111.43,111.09,111.12,17841.0,109.5548,109.5548,109.2205,109.25,17841.0
2023-10-24 10:40:00,111.07,111.41,111.06,111.37,18237.0,109.2008,109.5351,109.191,109.4958,18237.0
2023-10-24 10:45:00,111.36,111.45,111.24,111.43,10461.0,109.4859,109.5744,109.368,109.5548,10461.0
2023-10-24 10:50:00,111.46,111.52,111.34,111.41,13433.0,109.5843,109.6432,109.4663,109.5351,13433.0
2023-10-24 10:55:00,111.45,111.54,111.06,111.09,11752.0,109.5744,109.6629,109.191,109.2205,11752.0
2023-10-24 11:00:00,111.12,111.12,110.8,111.11,8008.0,109.25,109.25,108.9354,109.2401,8008.0
2023-10-24 11:05:00,111.1,111.15,110.99,111.01,7626.0,109.2303,109.2795,109.1222,109.1418,7626.0
2023-10-24 11:10:00,110.97,110.97,110.75,110.89,14482.0,109.1025,109.1025,108.8862,109.0238,14482.0
2023-10-24 11:15:00,110.89,111.15,110.84,111.08,6916.0,109.0238,109.2795,108.9747,109.2106,6916.0
2023-10-24 11:20:00,111.12,111.14,110.88,110.94,33116.0,109.25,109.2696,109.014,109.073,33116.0
2023-10-24 11:25:00,110.87,110.96,110.75,110.87,10951.0,109.0042,109.0927,108.8862,109.0042,10951.0
2023-10-24 11:30:00,110.83,110.97,110.75,110.87,9452.0,108.9649,109.1025,108.8862,109.0042,9452.0
2023-10-24 11:35:00,110.84,110.9,110.75,110.8,16559.0,108.9747,109.0337,108.8862,108.9354,16559.0
2023-10-24 11:40:00,110.8,110.99,110.79,110.8,15354.0,108.9354,109.1222,108.9255,108.9354,15354.0
2023-10-24 11:45:00,110.8,110.92,110.76,110.86,11757.0,108.9354,109.0533,108.896,108.9943,11757.0
2023-10-24 11:50:00,110.81,110.88,110.71,110.86,14990.0,108.9452,109.014,108.8469,108.9943,14990.0
2023-10-24 11:55:00,110.87,110.95,110.81,110.89,5587.0,109.0042,109.0828,108.9452,109.0238,5587.0
2023-10-24 12:00:00,110.93,111.07,110.79,111.0,5626.0,109.0632,109.2008,108.9255,109.132,5626.0
2023-10-24 12:05:00,110.99,111.03,110.76,110.79,5800.0,109.1222,109.1615,108.896,108.9255,5800.0
2023-10-24 12:10:00,110.76,110.76,110.69,110.72,6263.0,108.896,108.896,108.8272,108.8567,6263.0
2023-10-24 12:15:00,110.71,110.74,110.48,110.5,15301.0,108.8469,108.8764,108.6207,108.6404,15301.0
2023-10-24 12:20:00,110.5,110.5,110.31,110.31,11880.0,108.6404,108.6404,108.4536,108.4536,11880.0
2023-10-24 12:25:00,110.31,110.45,110.25,110.32,9264.0,108.4536,108.5912,108.3946,108.4634,9264.0
2023-10-24 12:30:00,110.26,110.49,110.25,110.43,3308.0,108.4044,108.6306,108.3946,108.5716,3308.0
2023-10-24 12:35:00,110.44,110.51,110.36,110.42,3142.0,108.5814,108.6502,108.5028,108.5618,3142.0
2023-10-24 12:40:00,110.43,110.43,110.27,110.28,3768.0,108.5716,108.5716,108.4143,108.4241,3768.0
2023-10-24 12:45:00,110.27,110.33,110.23,110.28,7135.0,108.4143,108.4733,108.3749,108.4241,7135.0
2023-10-24 12:50:00,110.32,110.34,110.21,110.21,5424.0,108.4634,108.4831,108.3553,108.3553,5424.0
2023-10-24 12:55:00,110.26,110.28,110.18,110.28,3611.0,108.4044,108.4241,108.3258,108.4241,3611.0
2023-10-24 13:00:00,110.29,110.46,110.29,110.34,2934.0,108.4339,108.6011,108.4339,108.4831,2934.0
2023-10-24 13:05:00,110.3,110.33,110.25,110.26,2616.0,108.4438,108.4733,108.3946,108.4044,2616.0
2023-10-24 13:10:00,110.25,110.3,110.18,110.25,6132.0,108.3946,108.4438,108.3258,108.3946,6132.0
2023-10-24 13:15:00,110.2,110.36,110.19,110.36,6680.0,108.3455,108.5028,108.3356,108.5028,6680.0
2023-10-24 13:20:00,110.36,110.4,110.35,110.39,3150.0,108.5028,108.5421,108.4929,108.5323,3150.0
2023-10-24 13:25:00,110.4,110.57,110.39,110.55,5013.0,108.5421,108.7092,108.5323,108.6896,5013.0
2023-10-24 13:30:00,110.55,110.68,110.45,110.45,6087.0,108.6896,108.8174,108.5912,108.5912,6087.0
2023-10-24 13:35:00,110.46,110.77,110.45,110.71,15515.0,108.6011,108.9059,108.5912,108.8469,15515.0
2023-10-24 13:40:00,110.7,110.72,110.64,110.65,3257.0,108.837,108.8567,108.7781,108.7879,3257.0
2023-10-24 13:45:00,110.61,110.64,110.53,110.57,2458.0,108.7486,108.7781,108.6699,108.7092,2458.0
2023-10-24 13:50:00,110.55,110.6,110.48,110.6,3573.0,108.6896,108.7387,108.6207,108.7387,3573.0
2023-10-24 13:55:00,110.57,110.57,110.47,110.52,3052.0,108.7092,108.7092,108.6109,108.6601,3052.0
2023-10-24 14:00:00,110.51,110.75,110.51,110.69,5391.0,108.6502,108.8862,108.6502,108.8272,5391.0
2023-10-24 14:05:00,110.74,110.86,110.7,110.79,5215.0,108.8764,108.9943,108.837,108.9255,5215.0
2023-10-24 14:10:00,110.8,110.81,110.69,110.73,5186.0,108.9354,108.9452,108.8272,108.8665,5186.0
2023-10-24 14:15:00,110.75,110.85,110.73,110.76,2989.0,108.8862,108.9845,108.8665,108.896,2989.0
2023-10-24 14:20:00,110.73,110.93,110.73,110.93,3754.0,108.8665,109.0632,108.8665,109.0632,3754.0
2023-10-24 14:25:00,110.93,111.0,110.92,111.0,4060.0,109.0632,109.132,109.0533,109.132,4060.0
2023-10-24 14:30:00,111.02,111.22,111.02,111.06,4124.0,109.1517,109.3483,109.1517,109.191,4124.0
2023-10-24 14:35:00,111.08,111.19,111.07,111.17,6705.0,109.2106,109.3188,109.2008,109.2991,6705.0
2023-10-24 14:40:00,111.18,111.2,111.12,111.17,3453.0,109.309,109.3286,109.25,109.2991,3453.0
2023-10-24 14:45:00,111.17,111.27,111.1,111.2,6067.0,109.2991,109.3974,109.2303,109.3286,6067.0
2023-10-24 14:50:00,111.19,111.24,111.11,111.22,7073.0,109.3188,109.368,109.2401,109.3483,7073.0
2023-10-24 14:55:00,111.21,111.25,111.17,111.2,12138.0,109.3385,109.3778,109.2991,109.3286,12138.0
2023-10-24 15:00:00,111.2,111.29,111.15,111.19,9983.0,109.3286,109.4171,109.2795,109.3188,9983.0
2023-10-24 15:05:00,111.18,111.19,111.11,111.12,17812.0,109.309,109.3188,109.2401,109.25,17812.0
2023-10-24 15:10:00,111.1,111.24,111.07,111.21,14912.0,109.2303,109.368,109.2008,109.3385,14912.0
2023-10-24 15:15:00,111.21,111.41,111.21,111.41,15836.0,109.3385,109.5351,109.3385,109.5351,15836.0
2023-10-24 15:20:00,111.42,111.45,111.33,111.43,9565.0,109.5449,109.5744,109.4564,109.5548,9565.0
2023-10-24 15:25:00,111.45,111.65,111.43,111.58,3960.0,109.5744,109.7711,109.5548,109.7022,3960.0
2023-10-24 15:30:00,111.61,111.63,111.49,111.5,7785.0,109.7317,109.7514,109.6137,109.6236,7785.0
2023-10-24 15:35:00,111.48,111.58,111.33,111.34,24927.0,109.6039,109.7022,109.4564,109.4663,24927.0
2023-10-24 15:40:00,111.37,111.48,111.37,111.42,19152.0,109.4958,109.6039,109.4958,109.5449,19152.0
2023-10-24 15:45:00,111.42,111.44,111.26,111.43,29699.0,109.5449,109.5646,109.3876,109.5548,29699.0
2023-10-24 15:50:00,111.44,111.66,111.17,111.5,59545.0,109.5646,109.7809,109.2991,109.6236,59545.0
2023-10-24 15:55:00,111.5,111.63,111.38,111.48,77960.0,109.6236,109.7514,109.5056,109.6039,77960.0
2023-10-25 09:30:00,107.19,108.16,105.01,107.03,74958.0,105.3861,106.3398,103.2428,105.2288,74958.0
2023-10-25 09:35:00,106.79,108.25,106.59,108.23,50274.0,104.9928,106.4283,104.7962,106.4086,50274.0
2023-10-25 09:40:00,107.98,109.15,107.89,107.94,27103.0,106.1628,107.3131,106.0743,106.1235,27103.0
2023-10-25 09:45:00,107.99,108.17,107.36,107.36,19221.0,106.1726,106.3496,105.5532,105.5532,19221.0
2023-10-25 09:50:00,107.35,107.75,107.21,107.55,12387.0,105.5434,105.9367,105.4058,105.7401,12387.0
2023-10-25 09:55:00,107.5,107.57,107.0,107.1,12151.0,105.6909,105.7597,105.1993,105.2976,12151.0
2023-10-25 10:00:00,107.06,107.15,106.63,107.01,25476.0,105.2583,105.3468,104.8355,105.2091,25476.0
2023-10-25 10:05:00,107.09,107.3,106.76,107.18,16551.0,105.2878,105.4943,104.9633,105.3763,16551.0
2023-10-25 10:10:00,107.24,107.66,107.24,107.26,34247.0,105.4353,105.8482,105.4353,105.4549,34247.0
2023-10-25 10:15:00,107.27,107.29,107.02,107.02,6482.0,105.4648,105.4844,105.219,105.219,6482.0
2023-10-25 10:20:00,107.06,107.3,106.94,107.22,32698.0,105.2583,105.4943,105.1403,105.4156,32698.0
2023-10-25 10:25:00,107.22,107.31,106.81,106.83,49860.0,105.4156,105.5041,105.0125,105.0322,49860.0
2023-10-25 10:30:00,106.82,107.27,106.8,107.14,41247.0,105.0223,105.4648,105.0027,105.337,41247.0
2023-10-25 10:35:00,107.09,107.53,106.93,107.52,16055.0,105.2878,105.7204,105.1305,105.7106,16055.0
2023-10-25 10:40:00,107.46,107.51,107.34,107.36,18789.0,105.6516,105.7007,105.5336,105.5532,18789.0
2023-10-25 10:45:00,107.37,107.37,107.02,107.23,57738.0,105.5631,105.5631,105.219,105.4254,57738.0
2023-10-25 10:50:00,107.19,107.23,106.88,107.21,12789.0,105.3861,105.4254,105.0813,105.4058,12789.0
2023-10-25 10:55:00,107.21,107.36,107.08,107.12,11896.0,105.4058,105.5532,105.278,105.3173,11896.0
2023-10-25 11:00:00,107.09,107.2,106.98,107.15,11927.0,105.2878,105.3959,105.1796,105.3468,11927.0
2023-10-25 11:05:00,107.09,107.15,106.77,106.94,12853.0,105.2878,105.3468,104.9732,105.1403,12853.0
2023-10-25 11:10:00,106.94,107.0,106.71,106.89,41867.0,105.1403,105.1993,104.9142,105.0912,41867.0
2023-10-25 11:15:00,106.87,107.2,106.78,106.97,119813.0,105.0715,105.3959,104.983,105.1698,119813.0
2023-10-25 11:20:00,106.97,107.07,106.83,106.89,25379.0,105.1698,105.2681,105.0322,105.0912,25379.0
2023-10-25 11:25:00,106.89,107.28,106.77,106.96,31727.0,105.0912,105.4746,104.9732,105.16,31727.0
2023-10-25 11:30:00,106.92,106.92,106.58,106.63,32579.0,105.1207,105.1207,104.7864,104.8355,32579.0
2023-10-25 11:35:00,106.62,107.23,106.61,106.87,83644.0,104.8257,105.4254,104.8159,105.0715,83644.0
2023-10-25 11:40:00,106.91,106.95,106.6,106.66,7617.0,105.1108,105.1501,104.806,104.865,7617.0
2023-10-25 11:45:00,106.68,106.86,106.17,106.18,30584.0,104.8847,105.0617,104.3833,104.3931,30584.0
2023-10-25 11:50:00,106.15,106.15,105.87,106.03,30792.0,104.3636,104.3636,104.0883,104.2456,30792.0
2023-10-25 11:55:00,106.0,106.0,105.75,105.79,20063.0,104.2161,104.2161,103.9703,104.0097,20063.0
2023-10-25 12:00:00,105.76,105.8,105.42,105.42,21795.0,103.9802,104.0195,103.6459,103.6459,21795.0
2023-10-25 12:05:00,105.42,105.42,105.2,105.25,15782.0,103.6459,103.6459,103.4296,103.4788,15782.0
2023-10-25 12:10:00,105.22,105.22,104.99,105.14,31067.0,103.4493,103.4493,103.2231,103.3706,31067.0
2023-10-25 12:15:00,105.12,105.41,105.07,105.16,14110.0,103.3509,103.6361,103.3018,103.3903,14110.0
2023-10-25 12:20:00,105.15,105.3,105.12,105.15,19735.0,103.3804,103.5279,103.3509,103.3804,19735.0
2023-10-25 12:25:00,105.15,105.27,105.07,105.09,17004.0,103.3804,103.4984,103.3018,103.3215,17004.0
2023-10-25 12:30:00,105.11,105.31,105.01,105.1,23236.0,103.3411,103.5377,103.2428,103.3313,23236.0
2023-10-25 12:35:00,105.07,105.11,104.72,104.81,28140.0,103.3018,103.3411,102.9577,103.0462,28140.0
2023-10-25 12:40:00,104.79,104.79,104.2,104.22,31730.0,103.0265,103.0265,102.4464,102.4661,31730.0
2023-10-25 12:45:00,104.21,104.51,104.14,104.37,25870.0,102.4563,102.7512,102.3874,102.6136,25870.0
2023-10-25 12:50:00,104.38,104.5,104.09,104.09,16182.0,102.6234,102.7414,102.3383,102.3383,16182.0
2023-10-25 12:55:00,104.04,104.21,103.89,104.19,25168.0,102.2891,102.4563,102.1416,102.4366,25168.0
2023-10-25 13:00:00,104.18,104.18,103.77,103.86,38209.0,102.4268,102.4268,102.0237,102.1122,38209.0
2023-10-25 13:05:00,103.86,104.16,103.75,104.16,37257.0,102.1122,102.4071,102.004,102.4071,37257.0
2023-10-25 13:10:00,104.13,104.72,103.97,104.55,34145.0,102.3776,102.9577,102.2203,102.7905,34145.0
2023-10-25 13:15:00,104.55,104.76,104.48,104.69,78096.0,102.7905,102.997,102.7217,102.9282,78096.0
2023-10-25 13:20:00,104.73,104.74,104.56,104.66,10094.0,102.9675,102.9773,102.8004,102.8987,10094.0
2023-10-25 13:25:00,104.7,104.9,104.61,104.81,11622.0,102.938,103.1346,102.8495,103.0462,11622.0
2023-10-25 13:30:00,104.82,104.87,104.57,104.8,48758.0,103.056,103.1052,102.8102,103.0363,48758.0
2023-10-25 13:35:00,104.84,104.85,104.64,104.69,18186.0,103.0757,103.0855,102.879,102.9282,18186.0
2023-10-25 13:40:00,104.68,105.1,104.65,105.03,21342.0,102.9184,103.3313,102.8889,103.2625,21342.0
2023-10-25 13:45:00,105.02,105.16,104.92,104.92,16154.0,103.2526,103.3903,103.1543,103.1543,16154.0
2023-10-25 13:50:00,104.95,105.18,104.95,105.17,15299.0,103.1838,103.4099,103.1838,103.4001,15299.0
2023-10-25 13:55:00,105.17,105.4,105.11,105.34,28317.0,103.4001,103.6262,103.3411,103.5672,28317.0
2023-10-25 14:00:00,105.33,105.42,105.06,105.19,14800.0,103.5574,103.6459,103.292,103.4198,14800.0
2023-10-25 14:05:00,105.2,105.64,105.19,105.64,17143.0,103.4296,103.8622,103.4198,103.8622,17143.0
2023-10-25 14:10:00,105.62,105.81,105.49,105.81,6780.0,103.8425,104.0293,103.7147,104.0293,6780.0
2023-10-25 14:15:00,105.83,105.93,105.78,105.93,11189.0,104.049,104.1473,103.9998,104.1473,11189.0
2023-10-25 14:20:00,105.99,106.01,105.84,105.91,19791.0,104.2063,104.226,104.0588,104.1277,19791.0
2023-10-25 14:25:00,105.9,106.06,105.7,105.72,17334.0,104.1178,104.2751,103.9212,103.9408,17334.0
2023-10-25 14:30:00,105.71,105.84,105.65,105.68,18549.0,103.931,104.0588,103.872,103.9015,18549.0
2023-10-25 14:35:00,105.69,105.76,105.55,105.59,18714.0,103.9114,103.9802,103.7737,103.813,18714.0
2023-10-25 14:40:00,105.59,105.63,105.53,105.63,8681.0,103.813,103.8524,103.754,103.8524,8681.0
2023-10-25 14:45:00,105.63,105.81,105.59,105.78,20558.0,103.8524,104.0293,103.813,103.9998,20558.0
2023-10-25 14:50:00,105.79,105.8,105.72,105.8,15555.0,104.0097,104.0195,103.9408,104.0195,15555.0
2023-10-25 14:55:00,105.8,106.1,105.79,105.92,15342.0,104.0195,104.3145,104.0097,104.1375,15342.0
2023-10-25 15:00:00,105.91,106.07,105.78,105.82,9698.0,104.1277,104.285,103.9998,104.0392,9698.0
2023-10-25 15:05:00,105.82,106.17,105.8,106.15,16644.0,104.0392,104.3833,104.0195,104.3636,16644.0
2023-10-25 15:10:00,106.2,106.25,106.13,106.17,30367.0,104.4128,104.4619,104.3439,104.3833,30367.0
2023-10-25 15:15:00,106.17,106.23,106.01,106.02,34293.0,104.3833,104.4423,104.226,104.2358,34293.0
2023-10-25 15:20:00,106.0,106.17,105.94,106.14,22573.0,104.2161,104.3833,104.1571,104.3538,22573.0
2023-10-25 15:25:00,106.13,106.2,105.98,106.17,18953.0,104.3439,104.4128,104.1965,104.3833,18953.0
2023-10-25 15:30:00,106.17,106.24,106.12,106.16,31337.0,104.3833,104.4521,104.3341,104.3734,31337.0
2023-10-25 15:35:00,106.17,106.22,106.09,106.09,18747.0,104.3833,104.4324,104.3046,104.3046,18747.0
2023-10-25 15:40:00,106.1,106.13,106.03,106.07,25083.0,104.3145,104.3439,104.2456,104.285,25083.0
2023-10-25 15:45:00,106.11,106.16,105.91,105.92,40876.0,104.3243,104.3734,104.1277,104.1375,40876.0
2023-10-25 15:50:00,105.91,106.01,105.59,105.59,93675.0,104.1277,104.226,103.813,103.813,93675.0
2023-10-25 15:55:00,105.6,105.75,105.59,105.62,197665.0,103.8229,103.9703,103.813,103.8425,197665.0
2023-10-26 09:30:00,105.64,106.08,105.45,105.83,16057.0,103.8622,104.2948,103.6754,104.049,16057.0
2023-10-26 09:35:00,105.84,105.99,104.56,104.88,8418.0,104.0588,104.2063,102.8004,103.115,8418.0
2023-10-26 09:40:00,104.85,105.61,104.75,105.44,7600.0,103.0855,103.8327,102.9872,103.6656,7600.0
2023-10-26 09:45:00,105.56,105.88,105.46,105.68,17292.0,103.7835,104.0982,103.6852,103.9015,17292.0
2023-10-26 09:50:00,105.88,106.18,105.85,106.18,9697.0,104.0982,104.3931,104.0687,104.3931,9697.0
2023-10-26 09:55:00,106.25,106.28,105.62,105.82,15523.0,104.4619,104.4914,103.8425,104.0392,15523.0
2023-10-26 10:00:00,105.8,105.81,105.11,105.24,19737.0,104.0195,104.0293,103.3411,103.4689,19737.0
2023-10-26 10:05:00,105.23,105.38,105.06,105.13,9705.0,103.4591,103.6066,103.292,103.3608,9705.0
2023-10-26 10:10:00,105.14,105.28,105.06,105.12,8075.0,103.3706,103.5083,103.292,103.3509,8075.0
2023-10-26 10:15:00,105.08,105.21,104.94,104.94,10006.0,103.3116,103.4394,103.174,103.174,10006.0
2023-10-26 10:20:00,104.93,104.97,104.77,104.91,9746.0,103.1641,103.2035,103.0068,103.1445,9746.0
2023-10-26 10:25:00,105.0,105.72,104.98,105.63,17707.0,103.233,103.9408,103.2133,103.8524,17707.0
2023-10-26 10:30:00,105.7,105.72,105.24,105.34,13737.0,103.9212,103.9408,103.4689,103.5672,13737.0
2023-10-26 10:35:00,105.37,105.45,105.23,105.3,12474.0,103.5967,103.6754,103.4591,103.5279,12474.0
2023-10-26 10:40:00,105.28,105.4,105.23,105.35,10756.0,103.5083,103.6262,103.4591,103.5771,10756.0
2023-10-26 10:45:00,105.32,105.82,105.26,105.82,56878.0,103.5476,104.0392,103.4886,104.0392,56878.0
2023-10-26 10:50:00,105.83,106.12,105.83,106.1,16776.0,104.049,104.3341,104.049,104.3145,16776.0
2023-10-26 10:55:00,106.09,106.44,106.03,106.44,17934.0,104.3046,104.6487,104.2456,104.6487,17934.0
2023-10-26 11:00:00,106.44,106.67,106.16,106.16,10176.0,104.6487,104.8749,104.3734,104.3734,10176.0
2023-10-26 11:05:00,106.19,106.22,105.45,105.45,20434.0,104.4029,104.4324,103.6754,103.6754,20434.0
2023-10-26 11:10:00,105.55,105.62,105.21,105.21,11080.0,103.7737,103.8425,103.4394,103.4394,11080.0
2023-10-26 11:15:00,105.2,105.44,105.17,105.22,16733.0,103.4296,103.6656,103.4001,103.4493,16733.0
2023-10-26 11:20:00,105.16,105.17,104.96,105.1,36317.0,103.3903,103.4001,103.1936,103.3313,36317.0
2023-10-26 11:25:00,105.12,105.18,104.82,104.82,12992.0,103.3509,103.4099,103.056,103.056,12992.0
2023-10-26 11:30:00,104.86,104.95,104.79,104.82,14426.0,103.0953,103.1838,103.0265,103.056,14426.0
2023-10-26 11:35:00,104.79,104.86,104.35,104.38,43322.0,103.0265,103.0953,102.5939,102.6234,43322.0
2023-10-26 11:40:00,104.35,104.58,104.24,104.45,37029.0,102.5939,102.82,102.4858,102.6922,37029.0
2023-10-26 11:45:00,104.4,104.55,104.33,104.45,24926.0,102.6431,102.7905,102.5742,102.6922,24926.0
2023-10-26 11:50:00,104.46,104.68,104.4,104.67,27776.0,102.7021,102.9184,102.6431,102.9085,27776.0
2023-10-26 11:55:00,104.64,104.79,104.5,104.52,11798.0,102.879,103.0265,102.7414,102.761,11798.0
2023-10-26 12:00:00,104.5,104.52,104.26,104.32,21683.0,102.7414,102.761,102.5054,102.5644,21683.0
2023-10-26 12:05:00,104.29,104.3,104.11,104.22,10771.0,102.5349,102.5447,102.3579,102.4661,10771.0
2023-10-26 12:10:00,104.16,104.16,104.01,104.05,13738.0,102.4071,102.4071,102.2596,102.299,13738.0
2023-10-26 12:15:00,104.05,104.05,103.85,103.85,8014.0,102.299,102.299,102.1023,102.1023,8014.0
2023-10-26 12:20:00,103.85,103.97,103.82,103.91,5522.0,102.1023,102.2203,102.0728,102.1613,5522.0
2023-10-26 12:25:00,103.87,104.13,103.87,104.13,6062.0,102.122,102.3776,102.122,102.3776,6062.0
2023-10-26 12:30:00,104.13,104.23,103.81,103.98,16961.0,102.3776,102.4759,102.063,102.2301,16961.0
2023-10-26 12:35:00,103.93,103.97,103.67,103.69,20559.0,102.181,102.2203,101.9253,101.945,20559.0
2023-10-26 12:40:00,103.65,103.83,103.56,103.74,13384.0,101.9057,102.0827,101.8172,101.9942,13384.0
2023-10-26 12:45:00,103.73,103.77,103.54,103.58,10972.0,101.9843,102.0237,101.7975,101.8369,10972.0
2023-10-26 12:50:00,103.63,103.73,103.58,103.61,12935.0,101.886,101.9843,101.8369,101.8664,12935.0
2023-10-26 12:55:00,103.63,103.75,103.56,103.57,22517.0,101.886,102.004,101.8172,101.827,22517.0
2023-10-26 13:00:00,103.48,103.74,103.36,103.51,17389.0,101.7385,101.9942,101.6206,101.768,17389.0
2023-10-26 13:05:00,103.5,103.64,103.47,103.59,12817.0,101.7582,101.8959,101.7287,101.8467,12817.0
2023-10-26 13:10:00,103.57,103.68,103.49,103.63,9704.0,101.827,101.9352,101.7484,101.886,9704.0
2023-10-26 13:15:00,103.68,103.9,103.67,103.84,8476.0,101.9352,102.1515,101.9253,102.0925,8476.0
2023-10-26 13:20:00,103.81,103.82,103.58,103.59,15900.0,102.063,102.0728,101.8369,101.8467,15900.0
2023-10-26 13:25:00,103.62,103.67,103.55,103.63,12517.0,101.8762,101.9253,101.8074,101.886,12517.0
2023-10-26 13:30:00,103.64,103.67,103.4,103.64,10871.0,101.8959,101.9253,101.6599,101.8959,10871.0
2023-10-26 13:35:00,103.61,103.73,103.59,103.64,7835.0,101.8664,101.9843,101.8467,101.8959,7835.0
2023-10-26 13:40:00,103.65,103.87,103.63,103.8,10248.0,101.9057,102.122,101.886,102.0532,10248.0
2023-10-26 13:45:00,103.84,103.97,103.83,103.96,8987.0,102.0925,102.2203,102.0827,102.2105,8987.0
2023-10-26 13:50:00,103.94,104.11,103.88,104.11,10893.0,102.1908,102.3579,102.1318,102.3579,10893.0
2023-10-26 13:55:00,104.11,104.22,104.07,104.14,9698.0,102.3579,102.4661,102.3186,102.3874,9698.0
2023-10-26 14:00:00,104.14,104.29,104.07,104.19,7572.0,102.3874,102.5349,102.3186,102.4366,7572.0
2023-10-26 14:05:00,104.19,104.35,104.18,104.35,2562.0,102.4366,102.5939,102.4268,102.5939,2562.0
2023-10-26 14:10:00,104.34,104.56,104.3,104.55,3108.0,102.5841,102.8004,102.5447,102.7905,3108.0
2023-10-26 14:15:00,104.58,104.67,104.48,104.52,7716.0,102.82,102.9085,102.7217,102.761,7716.0
2023-10-26 14:20:00,104.6,104.66,104.56,104.59,4923.0,102.8397,102.8987,102.8004,102.8299,4923.0
2023-10-26 14:25:00,104.54,104.56,104.5,104.53,4413.0,102.7807,102.8004,102.7414,102.7709,4413.0
2023-10-26 14:30:00,104.58,104.79,104.39,104.65,6925.0,102.82,103.0265,102.6332,102.8889,6925.0
2023-10-26 14:35:00,104.67,104.82,104.57,104.68,4195.0,102.9085,103.056,102.8102,102.9184,4195.0
2023-10-26 14:40:00,104.63,104.73,104.58,104.62,4198.0,102.8692,102.9675,102.82,102.8594,4198.0
2023-10-26 14:45:00,104.61,104.8,104.6,104.67,3894.0,102.8495,103.0363,102.8397,102.9085,3894.0
2023-10-26 14:50:00,104.73,104.89,104.7,104.84,3382.0,102.9675,103.1248,102.938,103.0757,3382.0
2023-10-26 14:55:00,104.92,104.97,104.83,104.95,7704.0,103.1543,103.2035,103.0658,103.1838,7704.0
2023-10-26 15:00:00,104.96,105.25,104.96,105.25,5326.0,103.1936,103.4788,103.1936,103.4788,5326.0
2023-10-26 15:05:00,105.27,105.31,105.14,105.18,5611.0,103.4984,103.5377,103.3706,103.4099,5611.0
2023-10-26 15:10:00,105.18,105.18,104.84,104.9,10876.0,103.4099,103.4099,103.0757,103.1346,10876.0
2023-10-26 15:15:00,104.91,105.14,104.84,105.02,10846.0,103.1445,103.3706,103.0757,103.2526,10846.0
2023-10-26 15:20:00,105.01,105.06,104.91,105.02,9685.0,103.2428,103.292,103.1445,103.2526,9685.0
2023-10-26 15:25:00,105.03,105.11,104.92,104.93,8158.0,103.2625,103.3411,103.1543,103.1641,8158.0
2023-10-26 15:30:00,104.93,104.94,104.8,104.83,9504.0,103.1641,103.174,103.0363,103.0658,9504.0
2023-10-26 15:35:00,104.83,104.86,104.37,104.46,19900.0,103.0658,103.0953,102.6136,102.7021,19900.0
2023-10-26 15:40:00,104.46,104.46,104.22,104.24,24070.0,102.7021,102.7021,102.4661,102.4858,24070.0
2023-10-26 15:45:00,104.23,104.35,104.14,104.34,22114.0,102.4759,102.5939,102.3874,102.5841,22114.0
2023-10-26 15:50:00,104.28,104.66,104.26,104.42,48148.0,102.5251,102.8987,102.5054,102.6627,48148.0
2023-10-26 15:55:00,104.4,104.44,104.23,104.39,162623.0,102.6431,102.6824,102.4759,102.6332,162623.0
2023-10-27 09:30:00,104.78,104.78,103.46,103.46,17879.0,103.0167,103.0167,101.7189,101.7189,17879.0
2023-10-27 09:35:00,103.5,103.5,102.35,102.35,7331.0,101.7582,101.7582,100.6276,100.6276,7331.0
2023-10-27 09:40:00,102.27,102.73,102.11,102.62,10577.0,100.5489,101.0012,100.3916,100.893,10577.0
2023-10-27 09:45:00,102.6,102.93,102.6,102.79,16620.0,100.8734,101.1978,100.8734,101.0602,16620.0
2023-10-27 09:50:00,102.78,102.79,102.43,102.59,12908.0,101.0503,101.0602,100.7062,100.8635,12908.0
2023-10-27 09:55:00,102.61,102.68,102.45,102.6,18712.0,100.8832,100.952,100.7259,100.8734,18712.0
2023-10-27 10:00:00,102.52,103.72,102.52,103.7,44446.0,100.7947,101.9745,100.7947,101.9548,44446.0
2023-10-27 10:05:00,103.66,103.95,103.62,103.63,16251.0,101.9155,102.2006,101.8762,101.886,16251.0
2023-10-27 10:10:00,103.66,104.11,103.58,104.1,55275.0,101.9155,102.3579,101.8369,102.3481,55275.0
2023-10-27 10:15:00,104.0,104.06,103.61,103.61,18113.0,102.2498,102.3088,101.8664,101.8664,18113.0
2023-10-27 10:20:00,103.61,103.65,103.24,103.29,31374.0,101.8664,101.9057,101.5026,101.5517,31374.0
2023-10-27 10:25:00,103.32,103.7,103.24,103.64,33456.0,101.5812,101.9548,101.5026,101.8959,33456.0
2023-10-27 10:30:00,103.67,103.76,103.49,103.63,11630.0,101.9253,102.0138,101.7484,101.886,11630.0
2023-10-27 10:35:00,103.64,103.83,103.41,103.41,18381.0,101.8959,102.0827,101.6697,101.6697,18381.0
2023-10-27 10:40:00,103.43,103.46,103.15,103.42,21867.0,101.6894,101.7189,101.4141,101.6796,21867.0
2023-10-27 10:45:00,103.42,103.72,103.36,103.7,46634.0,101.6796,101.9745,101.6206,101.9548,46634.0
2023-10-27 10:50:00,103.7,104.09,103.67,103.86,11809.0,101.9548,102.3383,101.9253,102.1122,11809.0
2023-10-27 10:55:00,103.87,103.94,103.69,103.69,9045.0,102.122,102.1908,101.945,101.945,9045.0
2023-10-27 11:00:00,103.8,103.94,103.68,103.79,8135.0,102.0532,102.1908,101.9352,102.0433,8135.0
2023-10-27 11:05:00,103.73,103.95,103.62,103.83,7032.0,101.9843,102.2006,101.8762,102.0827,7032.0
2023-10-27 11:10:00,103.92,104.02,103.72,103.9,11120.0,102.1711,102.2695,101.9745,102.1515,11120.0
2023-10-27 11:15:00,103.9,104.24,103.9,104.18,12565.0,102.1515,102.4858,102.1515,102.4268,12565.0
2023-10-27 11:20:00,104.15,104.4,103.96,103.96,45536.0,102.3973,102.6431,102.2105,102.2105,45536.0
2023-10-27 11:25:00,103.99,104.06,103.87,103.87,14466.0,102.24,102.3088,102.122,102.122,14466.0
2023-10-27 11:30:00,103.9,103.94,103.77,103.77,13185.0,102.1515,102.1908,102.0237,102.0237,13185.0
2023-10-27 11:35:00,103.76,103.94,103.7,103.8,9109.0,102.0138,102.1908,101.9548,102.0532,9109.0
2023-10-27 11:40:00,103.85,104.09,103.82,104.0,8862.0,102.1023,102.3383,102.0728,102.2498,8862.0
2023-10-27 11:45:00,103.97,103.99,103.7,103.77,11867.0,102.2203,102.24,101.9548,102.0237,11867.0
2023-10-27 11:50:00,103.76,103.89,103.73,103.73,11025.0,102.0138,102.1416,101.9843,101.9843,11025.0
2023-10-27 11:55:00,103.71,103.99,103.71,103.97,10880.0,101.9647,102.24,101.9647,102.2203,10880.0
2023-10-27 12:00:00,103.95,104.01,103.74,104.0,36115.0,102.2006,102.2596,101.9942,102.2498,36115.0
2023-10-27 12:05:00,103.96,104.3,103.82,104.29,35629.0,102.2105,102.5447,102.0728,102.5349,35629.0
2023-10-27 12:10:00,104.25,104.34,104.07,104.1,15415.0,102.4956,102.5841,102.3186,102.3481,15415.0
2023-10-27 12:15:00,104.14,104.3,104.13,104.27,6100.0,102.3874,102.5447,102.3776,102.5153,6100.0
2023-10-27 12:20:00,104.26,104.3,104.0,104.0,8634.0,102.5054,102.5447,102.2498,102.2498,8634.0
2023-10-27 12:25:00,104.04,104.07,103.86,104.02,6885.0,102.2891,102.3186,102.1122,102.2695,6885.0
2023-10-27 12:30:00,104.02,104.06,103.92,104.05,5536.0,102.2695,102.3088,102.1711,102.299,5536.0
2023-10-27 12:35:00,104.03,104.26,104.0,104.26,6007.0,102.2793,102.5054,102.2498,102.5054,6007.0
2023-10-27 12:40:00,104.29,104.29,104.06,104.09,9914.0,102.5349,102.5349,102.3088,102.3383,9914.0
2023-10-27 12:45:00,104.07,104.07,103.96,103.97,6117.0,102.3186,102.3186,102.2105,102.2203,6117.0
2023-10-27 12:50:00,103.97,104.02,103.81,103.95,10547.0,102.2203,102.2695,102.063,102.2006,10547.0
2023-10-27 12:55:00,103.98,104.03,103.8,103.84,13101.0,102.2301,102.2793,102.0532,102.0925,13101.0
2023-10-27 13:00:00,103.79,103.82,103.7,103.72,6954.0,102.0433,102.0728,101.9548,101.9745,6954.0
2023-10-27 13:05:00,103.68,103.68,103.39,103.43,11898.0,101.9352,101.9352,101.6501,101.6894,11898.0
2023-10-27 13:10:00,103.4,103.46,103.17,103.18,8039.0,101.6599,101.7189,101.4338,101.4436,8039.0
2023-10-27 13:15:00,103.17,103.33,103.0,103.09,9381.0,101.4338,101.5911,101.2666,101.3551,9381.0
2023-10-27 13:20:00,103.06,103.13,102.92,103.05,12221.0,101.3256,101.3944,101.188,101.3158,12221.0
2023-10-27 13:25:00,103.03,103.08,102.74,102.82,17462.0,101.2961,101.3453,101.011,101.0897,17462.0
2023-10-27 13:30:00,102.73,102.86,102.58,102.85,12095.0,101.0012,101.129,100.8537,101.1191,12095.0
2023-10-27 13:35:00,102.87,102.99,102.84,102.93,6844.0,101.1388,101.2568,101.1093,101.1978,6844.0
2023-10-27 13:40:00,102.9,103.14,102.82,103.03,6726.0,101.1683,101.4043,101.0897,101.2961,6726.0
2023-10-27 13:45:00,103.01,103.07,102.91,102.95,3948.0,101.2765,101.3354,101.1781,101.2175,3948.0
2023-10-27 13:50:00,102.97,103.06,102.8,102.83,4575.0,101.2371,101.3256,101.07,101.0995,4575.0
2023-10-27 13:55:00,102.83,102.9,102.76,102.87,5801.0,101.0995,101.1683,101.0307,101.1388,5801.0
2023-10-27 14:00:00,102.83,102.83,102.6,102.6,3699.0,101.0995,101.0995,100.8734,100.8734,3699.0
2023-10-27 14:05:00,102.61,102.73,102.51,102.68,6187.0,100.8832,101.0012,100.7849,100.952,6187.0
2023-10-27 14:10:00,102.69,102.82,102.63,102.82,4745.0,100.9618,101.0897,100.9028,101.0897,4745.0
2023-10-27 14:15:00,102.82,102.99,102.76,102.78,6570.0,101.0897,101.2568,101.0307,101.0503,6570.0
2023-10-27 14:20:00,102.83,102.84,102.6,102.65,5934.0,101.0995,101.1093,100.8734,100.9225,5934.0
2023-10-27 14:25:00,102.61,102.69,102.57,102.62,5628.0,100.8832,100.9618,100.8439,100.893,5628.0
2023-10-27 14:30:00,102.6,102.87,102.55,102.8,11068.0,100.8734,101.1388,100.8242,101.07,11068.0
2023-10-27 14:35:00,102.79,103.0,102.75,102.9,14800.0,101.0602,101.2666,101.0208,101.1683,14800.0
2023-10-27 14:40:00,102.99,103.3,102.98,103.22,58662.0,101.2568,101.5616,101.247,101.4829,58662.0
2023-10-27 14:45:00,103.22,103.35,103.2,103.2,10764.0,101.4829,101.6107,101.4633,101.4633,10764.0
2023-10-27 14:50:00,103.22,103.25,102.76,102.84,12404.0,101.4829,101.5124,101.0307,101.1093,12404.0
2023-10-27 14:55:00,102.8,103.0,102.76,102.85,22854.0,101.07,101.2666,101.0307,101.1191,22854.0
2023-10-27 15:00:00,102.85,102.98,102.83,102.95,22409.0,101.1191,101.247,101.0995,101.2175,22409.0
2023-10-27 15:05:00,102.92,103.0,102.74,102.78,14246.0,101.188,101.2666,101.011,101.0503,14246.0
2023-10-27 15:10:00,102.79,102.9,102.67,102.79,8889.0,101.0602,101.1683,100.9422,101.0602,8889.0
2023-10-27 15:15:00,102.79,102.88,102.74,102.84,8381.0,101.0602,101.1486,101.011,101.1093,8381.0
2023-10-27 15:20:00,102.83,102.83,102.57,102.66,9815.0,101.0995,101.0995,100.8439,100.9323,9815.0
2023-10-27 15:25:00,102.67,102.94,102.66,102.92,13771.0,100.9422,101.2076,100.9323,101.188,13771.0
2023-10-27 15:30:00,102.91,102.97,102.64,102.64,19231.0,101.1781,101.2371,100.9127,100.9127,19231.0
2023-10-27 15:35:00,102.64,102.65,102.51,102.52,20668.0,100.9127,100.9225,100.7849,100.7947,20668.0
2023-10-27 15:40:00,102.54,102.7,102.44,102.55,26973.0,100.8144,100.9717,100.716,100.8242,26973.0
2023-10-27 15:45:00,102.52,102.52,102.38,102.48,40294.0,100.7947,100.7947,100.6571,100.7554,40294.0
2023-10-27 15:50:00,102.49,102.67,102.39,102.67,67198.0,100.7652,100.9422,100.6669,100.9422,67198.0
2023-10-27 15:55:00,102.67,102.84,102.58,102.78,162012.0,100.9422,101.1093,100.8537,101.0503,162012.0
2023-10-30 09:30:00,104.16,104.23,103.62,103.63,17239.0,102.4071,102.4759,101.8762,101.886,17239.0
2023-10-30 09:35:00,103.7,103.87,103.48,103.48,3895.0,101.9548,102.122,101.7385,101.7385,3895.0
2023-10-30 09:40:00,103.48,103.72,103.17,103.43,28360.0,101.7385,101.9745,101.4338,101.6894,28360.0
2023-10-30 09:45:00,103.49,103.72,103.27,103.53,13797.0,101.7484,101.9745,101.5321,101.7877,13797.0
2023-10-30 09:50:00,103.44,103.61,103.26,103.27,6199.0,101.6992,101.8664,101.5222,101.5321,6199.0
2023-10-30 09:55:00,103.27,103.3,102.54,102.79,35159.0,101.5321,101.5616,100.8144,101.0602,35159.0
2023-10-30 10:00:00,102.7,103.09,102.57,102.87,15113.0,100.9717,101.3551,100.8439,101.1388,15113.0
2023-10-30 10:05:00,102.88,103.04,102.75,102.87,13852.0,101.1486,101.3059,101.0208,101.1388,13852.0
2023-10-30 10:10:00,102.86,103.02,102.83,102.9,10755.0,101.129,101.2863,101.0995,101.1683,10755.0
2023-10-30 10:15:00,102.89,103.0,102.81,103.0,7658.0,101.1585,101.2666,101.0798,101.2666,7658.0
2023-10-30 10:20:00,103.0,103.04,102.74,102.77,11396.0,101.2666,101.3059,101.011,101.0405,11396.0
2023-10-30 10:25:00,102.73,102.77,102.53,102.7,12663.0,101.0012,101.0405,100.8045,100.9717,12663.0
2023-10-30 10:30:00,102.7,103.12,102.66,103.12,9884.0,100.9717,101.3846,100.9323,101.3846,9884.0
2023-10-30 10:35:00,103.15,103.22,102.97,102.99,16327.0,101.4141,101.4829,101.2371,101.2568,16327.0
2023-10-30 10:40:00,102.98,103.04,102.71,102.71,13341.0,101.247,101.3059,100.9815,100.9815,13341.0
2023-10-30 10:45:00,102.72,103.06,102.71,102.98,17930.0,100.9913,101.3256,100.9815,101.247,17930.0
2023-10-30 10:50:00,103.01,103.01,102.68,102.82,15163.0,101.2765,101.2765,100.952,101.0897,15163.0
2023-10-30 10:55:00,102.77,102.77,102.52,102.61,14801.0,101.0405,101.0405,100.7947,100.8832,14801.0
2023-10-30 11:00:00,102.64,102.81,102.62,102.78,11821.0,100.9127,101.0798,100.893,101.0503,11821.0
2023-10-30 11:05:00,102.79,102.84,102.68,102.71,10868.0,101.0602,101.1093,100.952,100.9815,10868.0
2023-10-30 11:10:00,102.7,103.02,102.67,102.76,17960.0,100.9717,101.2863,100.9422,101.0307,17960.0
2023-10-30 11:15:00,102.74,102.78,102.46,102.48,15498.0,101.011,101.0503,100.7357,100.7554,15498.0
2023-10-30 11:20:00,102.48,102.49,102.14,102.14,35766.0,100.7554,100.7652,100.4211,100.4211,35766.0
2023-10-30 11:25:00,102.14,102.27,102.09,102.15,23000.0,100.4211,100.5489,100.3719,100.4309,23000.0
2023-10-30 11:30:00,102.14,102.51,102.14,102.51,23273.0,100.4211,100.7849,100.4211,100.7849,23273.0
2023-10-30 11:35:00,102.47,102.52,102.27,102.29,17351.0,100.7455,100.7947,100.5489,100.5686,17351.0
2023-10-30 11:40:00,102.26,102.27,102.11,102.17,16396.0,100.5391,100.5489,100.3916,100.4506,16396.0
2023-10-30 11:45:00,102.19,102.19,101.97,102.1,31436.0,100.4703,100.4703,100.254,100.3818,31436.0
2023-10-30 11:50:00,102.13,102.28,102.09,102.27,19130.0,100.4113,100.5587,100.3719,100.5489,19130.0
2023-10-30 11:55:00,102.3,102.31,102.17,102.26,14678.0,100.5784,100.5882,100.4506,100.5391,14678.0
2023-10-30 12:00:00,102.27,102.38,102.21,102.32,19856.0,100.5489,100.6571,100.4899,100.5981,19856.0
2023-10-30 12:05:00,102.31,102.4,102.25,102.38,36789.0,100.5882,100.6767,100.5292,100.6571,36789.0
2023-10-30 12:10:00,102.35,102.57,102.29,102.46,17185.0,100.6276,100.8439,100.5686,100.7357,17185.0
2023-10-30 12:15:00,102.46,102.49,102.27,102.34,24975.0,100.7357,100.7652,100.5489,100.6177,24975.0
2023-10-30 12:20:00,102.36,102.45,102.28,102.45,33279.0,100.6374,100.7259,100.5587,100.7259,33279.0
2023-10-30 12:25:00,102.44,102.5,102.34,102.46,58839.0,100.716,100.775,100.6177,100.7357,58839.0
2023-10-30 12:30:00,102.48,102.58,102.44,102.56,43262.0,100.7554,100.8537,100.716,100.834,43262.0
2023-10-30 12:35:00,102.57,102.8,102.46,102.46,19452.0,100.8439,101.07,100.7357,100.7357,19452.0
2023-10-30 12:40:00,102.45,102.53,102.27,102.27,16194.0,100.7259,100.8045,100.5489,100.5489,16194.0
2023-10-30 12:45:00,102.26,102.47,102.16,102.47,15366.0,100.5391,100.7455,100.4408,100.7455,15366.0
2023-10-30 12:50:00,102.45,102.49,102.39,102.41,10374.0,100.7259,100.7652,100.6669,100.6866,10374.0
2023-10-30 12:55:00,102.42,102.47,102.38,102.46,30260.0,100.6964,100.7455,100.6571,100.7357,30260.0
2023-10-30 13:00:00,102.49,102.6,102.46,102.53,14389.0,100.7652,100.8734,100.7357,100.8045,14389.0
2023-10-30 13:05:00,102.53,102.53,102.42,102.49,26629.0,100.8045,100.8045,100.6964,100.7652,26629.0
2023-10-30 13:10:00,102.5,102.56,102.4,102.46,47722.0,100.775,100.834,100.6767,100.7357,47722.0
2023-10-30 13:15:00,102.45,102.64,102.45,102.63,24045.0,100.7259,100.9127,100.7259,100.9028,24045.0
2023-10-30 13:20:00,102.61,102.78,102.52,102.7,16528.0,100.8832,101.0503,100.7947,100.9717,16528.0
2023-10-30 13:25:00,102.67,102.93,102.66,102.9,16469.0,100.9422,101.1978,100.9323,101.1683,16469.0
2023-10-30 13:30:00,102.91,102.97,102.76,102.81,17282.0,101.1781,101.2371,101.0307,101.0798,17282.0
2023-10-30 13:35:00,102.78,102.79,102.62,102.7,17414.0,101.0503,101.0602,100.893,100.9717,17414.0
2023-10-30 13:40:00,102.74,102.75,102.62,102.69,24723.0,101.011,101.0208,100.893,100.9618,24723.0
2023-10-30 13:45:00,102.69,102.75,102.69,102.71,24655.0,100.9618,101.0208,100.9618,100.9815,24655.0
2023-10-30 13:50:00,102.72,102.84,102.69,102.78,14492.0,100.9913,101.1093,100.9618,101.0503,14492.0
2023-10-30 13:55:00,102.77,102.8,102.72,102.77,18493.0,101.0405,101.07,100.9913,101.0405,18493.0
2023-10-30 14:00:00,102.77,102.82,102.75,102.78,15385.0,101.0405,101.0897,101.0208,101.0503,15385.0
2023-10-30 14:05:00,102.78,102.78,102.59,102.69,26870.0,101.0503,101.0503,100.8635,100.9618,26870.0
2023-10-30 14:10:00,102.7,102.75,102.5,102.54,14486.0,100.9717,101.0208,100.775,100.8144,14486.0
2023-10-30 14:15:00,102.49,102.54,102.39,102.43,19829.0,100.7652,100.8144,100.6669,100.7062,19829.0
2023-10-30 14:20:00,102.44,102.6,102.44,102.58,7446.0,100.716,100.8734,100.716,100.8537,7446.0
2023-10-30 14:25:00,102.57,102.76,102.54,102.75,7493.0,100.8439,101.0307,100.8144,101.0208,7493.0
2023-10-30 14:30:00,102.78,102.97,102.75,102.89,9408.0,101.0503,101.2371,101.0208,101.1585,9408.0
2023-10-30 14:35:00,102.93,103.13,102.93,103.1,11081.0,101.1978,101.3944,101.1978,101.3649,11081.0
2023-10-30 14:40:00,103.11,103.12,102.99,103.0,6390.0,101.3748,101.3846,101.2568,101.2666,6390.0
2023-10-30 14:45:00,103.02,103.09,102.97,103.06,12365.0,101.2863,101.3551,101.2371,101.3256,12365.0
2023-10-30 14:50:00,103.03,103.1,102.91,102.94,10014.0,101.2961,101.3649,101.1781,101.2076,10014.0
2023-10-30 14:55:00,102.94,103.12,102.92,103.05,12814.0,101.2076,101.3846,101.188,101.3158,12814.0
2023-10-30 15:00:00,103.08,103.29,103.0,103.01,12376.0,101.3453,101.5517,101.2666,101.2765,12376.0
2023-10-30 15:05:00,102.99,103.28,102.98,103.27,18615.0,101.2568,101.5419,101.247,101.5321,18615.0
2023-10-30 15:10:00,103.26,103.63,103.26,103.5,19228.0,101.5222,101.886,101.5222,101.7582,19228.0
2023-10-30 15:15:00,103.53,103.61,103.42,103.55,23682.0,101.7877,101.8664,101.6796,101.8074,23682.0
2023-10-30 15:20:00,103.56,103.73,103.55,103.71,23484.0,101.8172,101.9843,101.8074,101.9647,23484.0
2023-10-30 15:25:00,103.71,103.76,103.62,103.76,14925.0,101.9647,102.0138,101.8762,102.0138,14925.0
2023-10-30 15:30:00,103.76,103.76,103.6,103.65,16985.0,102.0138,102.0138,101.8565,101.9057,16985.0
2023-10-30 15:35:00,103.66,103.85,103.63,103.81,11820.0,101.9155,102.1023,101.886,102.063,11820.0
2023-10-30 15:40:00,103.81,103.83,103.6,103.75,21609.0,102.063,102.0827,101.8565,102.004,21609.0
2023-10-30 15:45:00,103.77,104.07,103.76,103.97,49222.0,102.0237,102.3186,102.0138,102.2203,49222.0
2023-10-30 15:50:00,103.97,104.02,103.69,103.69,70923.0,102.2203,102.2695,101.945,101.945,70923.0
2023-10-30 15:55:00,103.69,103.84,103.52,103.81,128490.0,101.945,102.0925,101.7779,102.063,128490.0
2023-10-31 09:30:00,104.56,106.37,103.95,104.95,65891.0,102.8004,104.5799,102.2006,103.1838,65891.0
2023-10-31 09:35:00,105.0,107.08,104.86,106.79,42640.0,103.233,105.278,103.0953,104.9928,42640.0
2023-10-31 09:40:00,106.52,108.7,106.52,106.98,100679.0,104.7274,106.8707,104.7274,105.1796,100679.0
2023-10-31 09:45:00,106.89,107.45,106.15,106.67,34505.0,105.0912,105.6417,104.3636,104.8749,34505.0
2023-10-31 09:50:00,106.63,106.98,105.33,105.37,50630.0,104.8355,105.1796,103.5574,103.5967,50630.0
2023-10-31 09:55:00,105.3,106.41,105.25,105.25,147399.0,103.5279,104.6192,103.4788,103.4788,147399.0
2023-10-31 10:00:00,105.24,105.51,104.94,105.16,20834.0,103.4689,103.7344,103.174,103.3903,20834.0
2023-10-31 10:05:00,105.08,105.53,104.79,105.48,84989.0,103.3116,103.754,103.0265,103.7049,84989.0
2023-10-31 10:10:00,105.54,106.49,105.53,106.1,63665.0,103.7639,104.6979,103.754,104.3145,63665.0
2023-10-31 10:15:00,106.09,106.18,105.5,105.5,20591.0,104.3046,104.3931,103.7246,103.7246,20591.0
2023-10-31 10:20:00,105.56,105.76,105.48,105.68,29421.0,103.7835,103.9802,103.7049,103.9015,29421.0
2023-10-31 10:25:00,105.66,106.09,105.58,105.98,26651.0,103.8819,104.3046,103.8032,104.1965,26651.0
2023-10-31 10:30:00,106.02,106.05,105.52,105.83,22722.0,104.2358,104.2653,103.7442,104.049,22722.0
2023-10-31 10:35:00,105.81,105.81,105.07,105.08,96618.0,104.0293,104.0293,103.3018,103.3116,96618.0
2023-10-31 10:40:00,105.0,105.6,104.86,105.58,39370.0,103.233,103.8229,103.0953,103.8032,39370.0
2023-10-31 10:45:00,105.51,105.53,105.12,105.19,30741.0,103.7344,103.754,103.3509,103.4198,30741.0
2023-10-31 10:50:00,105.19,105.62,105.16,105.39,37190.0,103.4198,103.8425,103.3903,103.6164,37190.0
2023-10-31 10:55:00,105.39,105.39,104.25,104.3,136825.0,103.6164,103.6164,102.4956,102.5447,136825.0
2023-10-31 11:00:00,104.35,104.35,103.46,103.75,26291.0,102.5939,102.5939,101.7189,102.004,26291.0
2023-10-31 11:05:00,103.75,104.08,103.6,103.73,64609.0,102.004,102.3284,101.8565,101.9843,64609.0
2023-10-31 11:10:00,103.74,103.96,103.66,103.81,24534.0,101.9942,102.2105,101.9155,102.063,24534.0
2023-10-31 11:15:00,103.76,104.08,103.68,104.07,36642.0,102.0138,102.3284,101.9352,102.3186,36642.0
2023-10-31 11:20:00,104.04,104.65,103.97,104.46,26933.0,102.2891,102.8889,102.2203,102.7021,26933.0
2023-10-31 11:25:00,104.46,105.06,104.3,104.66,61844.0,102.7021,103.292,102.5447,102.8987,61844.0
2023-10-31 11:30:00,104.68,104.84,104.24,104.36,38716.0,102.9184,103.0757,102.4858,102.6037,38716.0
2023-10-31 11:35:00,104.35,104.64,104.29,104.59,25402.0,102.5939,102.879,102.5349,102.8299,25402.0
2023-10-31 11:40:00,104.53,104.59,104.35,104.58,29217.0,102.7709,102.8299,102.5939,102.82,29217.0
2023-10-31 11:45:00,104.6,105.23,104.59,105.19,27349.0,102.8397,103.4591,102.8299,103.4198,27349.0
2023-10-31 11:50:00,105.22,105.61,105.14,105.61,15085.0,103.4493,103.8327,103.3706,103.8327,15085.0
2023-10-31 11:55:00,105.59,105.84,105.5,105.58,44135.0,103.813,104.0588,103.7246,103.8032,44135.0
2023-10-31 12:00:00,105.56,105.65,105.48,105.53,28315.0,103.7835,103.872,103.7049,103.754,28315.0
2023-10-31 12:05:00,105.44,105.81,105.41,105.81,17871.0,103.6656,104.0293,103.6361,104.0293,17871.0
2023-10-31 12:10:00,105.83,105.94,105.74,105.8,41870.0,104.049,104.1571,103.9605,104.0195,41870.0
2023-10-31 12:15:00,105.72,105.86,105.44,105.73,81284.0,103.9408,104.0785,103.6656,103.9507,81284.0
2023-10-31 12:20:00,105.66,105.82,105.54,105.82,11042.0,103.8819,104.0392,103.7639,104.0392,11042.0
2023-10-31 12:25:00,105.82,105.83,105.51,105.51,20355.0,104.0392,104.049,103.7344,103.7344,20355.0
2023-10-31 12:30:00,105.45,105.72,105.22,105.72,16877.0,103.6754,103.9408,103.4493,103.9408,16877.0
2023-10-31 12:35:00,105.65,105.75,105.16,105.62,12327.0,103.872,103.9703,103.3903,103.8425,12327.0
2023-10-31 12:40:00,105.56,105.74,105.52,105.71,11509.0,103.7835,103.9605,103.7442,103.931,11509.0
2023-10-31 12:45:00,105.66,105.66,105.44,105.56,7376.0,103.8819,103.8819,103.6656,103.7835,7376.0
2023-10-31 12:50:00,105.56,105.87,105.55,105.83,10575.0,103.7835,104.0883,103.7737,104.049,10575.0
2023-10-31 12:55:00,105.84,105.88,105.6,105.62,7928.0,104.0588,104.0982,103.8229,103.8425,7928.0
2023-10-31 13:00:00,105.62,106.08,105.61,106.05,10178.0,103.8425,104.2948,103.8327,104.2653,10178.0
2023-10-31 13:05:00,106.05,106.09,105.73,105.76,16755.0,104.2653,104.3046,103.9507,103.9802,16755.0
2023-10-31 13:10:00,105.7,105.77,105.63,105.69,9974.0,103.9212,103.99,103.8524,103.9114,9974.0
2023-10-31 13:15:00,105.61,105.86,105.61,105.81,20822.0,103.8327,104.0785,103.8327,104.0293,20822.0
2023-10-31 13:20:00,105.78,105.93,105.77,105.83,18777.0,103.9998,104.1473,103.99,104.049,18777.0
2023-10-31 13:25:00,105.83,106.14,105.83,105.92,40232.0,104.049,104.3538,104.049,104.1375,40232.0
2023-10-31 13:30:00,105.92,105.92,105.6,105.63,5649.0,104.1375,104.1375,103.8229,103.8524,5649.0
2023-10-31 13:35:00,105.64,105.89,105.55,105.87,10966.0,103.8622,104.108,103.7737,104.0883,10966.0
2023-10-31 13:40:00,105.87,105.93,105.68,105.73,26695.0,104.0883,104.1473,103.9015,103.9507,26695.0
2023-10-31 13:45:00,105.69,105.77,105.5,105.57,26041.0,103.9114,103.99,103.7246,103.7934,26041.0
2023-10-31 13:50:00,105.62,105.66,105.52,105.61,9446.0,103.8425,103.8819,103.7442,103.8327,9446.0
2023-10-31 13:55:00,105.61,105.78,105.6,105.74,5885.0,103.8327,103.9998,103.8229,103.9605,5885.0
2023-10-31 14:00:00,105.78,105.89,105.55,105.64,13529.0,103.9998,104.108,103.7737,103.8622,13529.0
2023-10-31 14:05:00,105.58,105.62,105.47,105.55,15681.0,103.8032,103.8425,103.6951,103.7737,15681.0
2023-10-31 14:10:00,105.56,105.77,105.55,105.64,13526.0,103.7835,103.99,103.7737,103.8622,13526.0
2023-10-31 14:15:00,105.59,105.67,105.5,105.52,15267.0,103.813,103.8917,103.7246,103.7442,15267.0
2023-10-31 14:20:00,105.5,105.7,105.44,105.47,46542.0,103.7246,103.9212,103.6656,103.6951,46542.0
2023-10-31 14:25:00,105.51,105.57,105.29,105.43,34324.0,103.7344,103.7934,103.5181,103.6557,34324.0
2023-10-31 14:30:00,105.43,105.43,105.22,105.22,22571.0,103.6557,103.6557,103.4493,103.4493,22571.0
2023-10-31 14:35:00,105.22,105.24,104.78,104.79,13412.0,103.4493,103.4689,103.0167,103.0265,13412.0
2023-10-31 14:40:00,104.79,105.18,104.78,105.15,39580.0,103.0265,103.4099,103.0167,103.3804,39580.0
2023-10-31 14:45:00,105.13,105.13,104.84,104.84,17701.0,103.3608,103.3608,103.0757,103.0757,17701.0
2023-10-31 14:50:00,104.85,104.99,104.85,104.99,11380.0,103.0855,103.2231,103.0855,103.2231,11380.0
2023-10-31 14:55:00,104.98,105.11,104.98,105.07,9829.0,103.2133,103.3411,103.2133,103.3018,9829.0
2023-10-31 15:00:00,105.07,105.34,105.03,105.14,22921.0,103.3018,103.5672,103.2625,103.3706,22921.0
2023-10-31 15:05:00,105.11,105.38,104.91,105.38,18848.0,103.3411,103.6066,103.1445,103.6066,18848.0
2023-10-31 15:10:00,105.36,105.37,104.96,105.01,17293.0,103.5869,103.5967,103.1936,103.2428,17293.0
2023-10-31 15:15:00,105.01,105.08,104.88,104.98,18955.0,103.2428,103.3116,103.115,103.2133,18955.0
2023-10-31 15:20:00,104.98,105.32,104.92,105.28,27415.0,103.2133,103.5476,103.1543,103.5083,27415.0
2023-10-31 15:25:00,105.28,105.33,105.18,105.28,17111.0,103.5083,103.5574,103.4099,103.5083,17111.0
2023-10-31 15:30:00,105.28,105.7,105.23,105.67,34670.0,103.5083,103.9212,103.4591,103.8917,34670.0
2023-10-31 15:35:00,105.71,105.77,105.57,105.6,27074.0,103.931,103.99,103.7934,103.8229,27074.0
2023-10-31 15:40:00,105.61,105.74,105.58,105.72,34110.0,103.8327,103.9605,103.8032,103.9408,34110.0
2023-10-31 15:45:00,105.72,105.96,105.69,105.82,57785.0,103.9408,104.1768,103.9114,104.0392,57785.0
2023-10-31 15:50:00,105.85,106.06,105.75,105.97,133080.0,104.0687,104.2751,103.9703,104.1866,133080.0
2023-10-31 15:55:00,105.97,106.31,105.91,106.22,285144.0,104.1866,104.5209,104.1277,104.4324,285144.0
2023-11-01 09:30:00,106.35,107.9,106.35,107.9,37346.0,104.5602,106.0842,104.5602,106.0842,37346.0
2023-11-01 09:35:00,107.9,108.83,107.86,108.22,127676.0,106.0842,106.9985,106.0448,106.3988,127676.0
2023-11-01 09:40:00,108.08,108.28,107.66,107.93,70266.0,106.2611,106.4578,105.8482,106.1137,70266.0
2023-11-01 09:45:00,107.82,108.38,107.7,107.98,104675.0,106.0055,106.5561,105.8875,106.1628,104675.0
2023-11-01 09:50:00,107.94,107.95,107.21,107.24,23369.0,106.1235,106.1333,105.4058,105.4353,23369.0
2023-11-01 09:55:00,107.3,107.95,107.19,107.95,26030.0,105.4943,106.1333,105.3861,106.1333,26030.0
2023-11-01 10:00:00,107.95,108.63,107.94,108.29,26453.0,106.1333,106.8019,106.1235,106.4676,26453.0
2023-11-01 10:05:00,108.29,108.51,107.97,108.42,20470.0,106.4676,106.6839,106.153,106.5954,20470.0
2023-11-01 10:10:00,108.42,108.47,108.18,108.32,11674.0,106.5954,106.6446,106.3594,106.4971,11674.0
2023-11-01 10:15:00,108.27,108.33,107.83,107.95,8434.0,106.4479,106.5069,106.0153,106.1333,8434.0
2023-11-01 10:20:00,107.99,108.21,107.9,108.12,17935.0,106.1726,106.3889,106.0842,106.3005,17935.0
2023-11-01 10:25:00,108.07,108.23,107.86,107.95,21180.0,106.2513,106.4086,106.0448,106.1333,21180.0
2023-11-01 10:30:00,107.93,108.01,107.66,107.66,28783.0,106.1137,106.1923,105.8482,105.8482,28783.0
2023-11-01 10:35:00,107.67,108.2,107.64,107.86,31993.0,105.858,106.3791,105.8285,106.0448,31993.0
2023-11-01 10:40:00,107.82,107.86,107.71,107.82,9537.0,106.0055,106.0448,105.8974,106.0055,9537.0
2023-11-01 10:45:00,107.87,108.15,107.81,107.97,11671.0,106.0547,106.33,105.9957,106.153,11671.0
2023-11-01 10:50:00,107.97,108.08,107.84,107.94,7183.0,106.153,106.2611,106.0252,106.1235,7183.0
2023-11-01 10:55:00,107.9,108.15,107.9,108.1,16294.0,106.0842,106.33,106.0842,106.2808,16294.0
2023-11-01 11:00:00,108.04,108.11,107.98,108.0,7884.0,106.2218,106.2906,106.1628,106.1825,7884.0
2023-11-01 11:05:00,108.0,108.09,107.88,108.07,10725.0,106.1825,106.271,106.0645,106.2513,10725.0
2023-11-01 11:10:00,108.06,108.07,107.89,107.94,22708.0,106.2415,106.2513,106.0743,106.1235,22708.0
2023-11-01 11:15:00,107.95,108.0,107.79,107.85,29122.0,106.1333,106.1825,105.976,106.035,29122.0
2023-11-01 11:20:00,107.81,107.85,107.2,107.49,21723.0,105.9957,106.035,105.3959,105.6811,21723.0
2023-11-01 11:25:00,107.56,107.7,107.47,107.56,13719.0,105.7499,105.8875,105.6614,105.7499,13719.0
2023-11-01 11:30:00,107.53,107.63,107.48,107.63,6972.0,105.7204,105.8187,105.6712,105.8187,6972.0
2023-11-01 11:35:00,107.58,107.79,107.55,107.74,9733.0,105.7695,105.976,105.7401,105.9269,9733.0
2023-11-01 11:40:00,107.73,107.74,107.59,107.64,7489.0,105.917,105.9269,105.7794,105.8285,7489.0
2023-11-01 11:45:00,107.64,107.84,107.64,107.84,8466.0,105.8285,106.0252,105.8285,106.0252,8466.0
2023-11-01 11:50:00,107.85,107.91,107.8,107.86,9888.0,106.035,106.094,105.9858,106.0448,9888.0
2023-11-01 11:55:00,107.89,107.92,107.79,107.87,5827.0,106.0743,106.1038,105.976,106.0547,5827.0
2023-11-01 12:00:00,107.86,107.98,107.85,107.9,16695.0,106.0448,106.1628,106.035,106.0842,16695.0
2023-11-01 12:05:00,107.9,107.9,107.72,107.74,11741.0,106.0842,106.0842,105.9072,105.9269,11741.0
2023-11-01 12:10:00,107.73,107.77,107.59,107.61,10002.0,105.917,105.9563,105.7794,105.799,10002.0
2023-11-01 12:15:00,107.66,107.66,107.48,107.58,23456.0,105.8482,105.8482,105.6712,105.7695,23456.0
2023-11-01 12:20:00,107.58,107.7,107.54,107.63,28933.0,105.7695,105.8875,105.7302,105.8187,28933.0
2023-11-01 12:25:00,107.62,107.67,107.52,107.54,11050.0,105.8089,105.858,105.7106,105.7302,11050.0
2023-11-01 12:30:00,107.53,107.6,107.45,107.53,14755.0,105.7204,105.7892,105.6417,105.7204,14755.0
2023-11-01 12:35:00,107.5,107.51,107.07,107.07,7590.0,105.6909,105.7007,105.2681,105.2681,7590.0
2023-11-01 12:40:00,107.06,107.09,106.93,107.01,9093.0,105.2583,105.2878,105.1305,105.2091,9093.0
2023-11-01 12:45:00,107.03,107.16,106.96,107.1,6802.0,105.2288,105.3566,105.16,105.2976,6802.0
2023-11-01 12:50:00,107.1,107.19,107.03,107.19,4109.0,105.2976,105.3861,105.2288,105.3861,4109.0
2023-11-01 12:55:00,107.19,107.19,107.07,107.13,8316.0,105.3861,105.3861,105.2681,105.3271,8316.0
2023-11-01 13:00:00,107.14,107.32,107.03,107.25,9537.0,105.337,105.5139,105.2288,105.4451,9537.0
2023-11-01 13:05:00,107.25,107.36,107.21,107.33,6299.0,105.4451,105.5532,105.4058,105.5238,6299.0
2023-11-01 13:10:00,107.31,107.52,107.3,107.51,4692.0,105.5041,105.7106,105.4943,105.7007,4692.0
2023-11-01 13:15:00,107.53,107.56,107.3,107.35,11817.0,105.7204,105.7499,105.4943,105.5434,11817.0
2023-11-01 13:20:00,107.32,107.39,107.06,107.27,113307.0,105.5139,105.5827,105.2583,105.4648,113307.0
2023-11-01 13:25:00,107.22,107.44,107.21,107.44,5911.0,105.4156,105.6319,105.4058,105.6319,5911.0
2023-11-01 13:30:00,107.37,107.4,107.19,107.28,9026.0,105.5631,105.5926,105.3861,105.4746,9026.0
2023-11-01 13:35:00,107.28,107.41,107.24,107.38,4247.0,105.4746,105.6024,105.4353,105.5729,4247.0
2023-11-01 13:40:00,107.38,107.75,107.37,107.72,6305.0,105.5729,105.9367,105.5631,105.9072,6305.0
2023-11-01 13:45:00,107.72,107.72,107.54,107.63,14218.0,105.9072,105.9072,105.7302,105.8187,14218.0
2023-11-01 13:50:00,107.64,107.82,107.63,107.65,7666.0,105.8285,106.0055,105.8187,105.8384,7666.0
2023-11-01 13:55:00,107.67,107.88,107.63,107.88,9008.0,105.858,106.0645,105.8187,106.0645,9008.0
2023-11-01 14:00:00,107.94,108.44,107.75,107.75,48246.0,106.1235,106.6151,105.9367,105.9367,48246.0
2023-11-01 14:05:00,107.86,108.07,107.67,107.81,10729.0,106.0448,106.2513,105.858,105.9957,10729.0
2023-11-01 14:10:00,107.8,107.94,107.64,107.73,27867.0,105.9858,106.1235,105.8285,105.917,27867.0
2023-11-01 14:15:00,107.77,107.98,107.71,107.96,12910.0,105.9563,106.1628,105.8974,106.1432,12910.0
2023-11-01 14:20:00,107.98,108.08,107.82,107.88,10444.0,106.1628,106.2611,106.0055,106.0645,10444.0
2023-11-01 14:25:00,107.82,107.91,107.75,107.9,7623.0,106.0055,106.094,105.9367,106.0842,7623.0
2023-11-01 14:30:00,107.87,108.18,107.85,108.11,17991.0,106.0547,106.3594,106.035,106.2906,17991.0
2023-11-01 14:35:00,108.1,108.19,107.86,108.03,13272.0,106.2808,106.3693,106.0448,106.212,13272.0
2023-11-01 14:40:00,108.03,108.03,107.52,107.65,28027.0,106.212,106.212,105.7106,105.8384,28027.0
2023-11-01 14:45:00,107.75,107.92,107.7,107.91,22539.0,105.9367,106.1038,105.8875,106.094,22539.0
2023-11-01 14:50:00,107.94,108.28,107.83,108.28,69606.0,106.1235,106.4578,106.0153,106.4578,69606.0
2023-11-01 14:55:00,108.28,108.75,108.27,108.57,8509.0,106.4578,106.9199,106.4479,106.7429,8509.0
2023-11-01 15:00:00,108.56,108.85,108.46,108.79,69602.0,106.7331,107.0182,106.6347,106.9592,69602.0
2023-11-01 15:05:00,108.8,108.82,108.54,108.78,10041.0,106.969,106.9887,106.7134,106.9494,10041.0
2023-11-01 15:10:00,108.76,108.92,108.66,108.71,13485.0,106.9297,107.087,106.8314,106.8805,13485.0
2023-11-01 15:15:00,108.72,109.08,108.68,109.05,18025.0,106.8904,107.2443,106.851,107.2148,18025.0
2023-11-01 15:20:00,109.06,109.35,109.03,109.3,16179.0,107.2246,107.5098,107.1951,107.4606,16179.0
2023-11-01 15:25:00,109.33,109.45,109.2,109.4,29181.0,107.4901,107.6081,107.3623,107.5589,29181.0
2023-11-01 15:30:00,109.37,109.68,109.33,109.45,31216.0,107.5294,107.8342,107.4901,107.6081,31216.0
2023-11-01 15:35:00,109.45,109.5,109.22,109.27,22003.0,107.6081,107.6572,107.3819,107.4311,22003.0
2023-11-01 15:40:00,109.27,109.57,109.24,109.5,32440.0,107.4311,107.7261,107.4016,107.6572,32440.0
2023-11-01 15:45:00,109.51,109.64,109.27,109.59,40353.0,107.6671,107.7949,107.4311,107.7457,40353.0
2023-11-01 15:50:00,109.59,109.6,109.28,109.33,61584.0,107.7457,107.7556,107.4409,107.4901,61584.0
2023-11-01 15:55:00,109.36,109.39,109.03,109.05,169223.0,107.5196,107.5491,107.1951,107.2148,169223.0
2023-11-02 09:30:00,110.2,111.38,110.2,111.09,19604.0,108.3455,109.5056,108.3455,109.2205,19604.0
2023-11-02 09:35:00,111.13,111.13,110.68,110.87,11193.0,109.2598,109.2598,108.8174,109.0042,11193.0
2023-11-02 09:40:00,110.86,110.86,110.23,110.58,20021.0,108.9943,108.9943,108.3749,108.7191,20021.0
2023-11-02 09:45:00,110.71,111.22,110.67,111.22,4800.0,108.8469,109.3483,108.8075,109.3483,4800.0
2023-11-02 09:50:00,111.19,111.4,110.89,111.35,25217.0,109.3188,109.5253,109.0238,109.4761,25217.0
2023-11-02 09:55:00,111.33,111.78,111.31,111.66,10896.0,109.4564,109.8989,109.4368,109.7809,10896.0
2023-11-02 10:00:00,111.78,111.86,111.28,111.61,27357.0,109.8989,109.9775,109.4073,109.7317,27357.0
2023-11-02 10:05:00,111.56,111.61,111.36,111.48,35004.0,109.6826,109.7317,109.4859,109.6039,35004.0
2023-11-02 10:10:00,111.41,111.5,110.89,110.96,25566.0,109.5351,109.6236,109.0238,109.0927,25566.0
2023-11-02 10:15:00,111.0,111.51,110.95,111.45,15835.0,109.132,109.6334,109.0828,109.5744,15835.0
2023-11-02 10:20:00,111.45,111.75,111.43,111.64,9933.0,109.5744,109.8694,109.5548,109.7612,9933.0
2023-11-02 10:25:00,111.62,112.0,111.47,111.9,18093.0,109.7416,110.1152,109.5941,110.0168,18093.0
2023-11-02 10:30:00,111.98,112.0,111.64,111.95,11609.0,110.0955,110.1152,109.7612,110.066,11609.0
2023-11-02 10:35:00,111.94,112.11,111.74,112.03,25687.0,110.0562,110.2233,109.8595,110.1447,25687.0
2023-11-02 10:40:00,112.03,112.23,112.03,112.14,7318.0,110.1447,110.3413,110.1447,110.2528,7318.0
2023-11-02 10:45:00,112.14,112.4,111.95,112.38,36484.0,110.2528,110.5084,110.066,110.4888,36484.0
2023-11-02 10:50:00,112.47,112.57,112.35,112.46,18067.0,110.5773,110.6756,110.4593,110.5674,18067.0
2023-11-02 10:55:00,112.42,112.84,112.27,112.75,26560.0,110.5281,110.941,110.3806,110.8525,26560.0
2023-11-02 11:00:00,112.73,112.76,112.37,112.45,24729.0,110.8329,110.8624,110.4789,110.5576,24729.0
2023-11-02 11:05:00,112.42,112.79,112.37,112.64,21497.0,110.5281,110.8919,110.4789,110.7444,21497.0
2023-11-02 11:10:00,112.57,112.91,112.57,112.67,34758.0,110.6756,111.0098,110.6756,110.7739,34758.0
2023-11-02 11:15:00,112.63,112.83,112.31,112.83,47371.0,110.7346,110.9312,110.4199,110.9312,47371.0
2023-11-02 11:20:00,112.82,112.82,112.53,112.57,23298.0,110.9214,110.9214,110.6362,110.6756,23298.0
2023-11-02 11:25:00,112.61,112.76,112.46,112.71,13261.0,110.7149,110.8624,110.5674,110.8132,13261.0
2023-11-02 11:30:00,112.68,112.75,112.32,112.64,37629.0,110.7837,110.8525,110.4298,110.7444,37629.0
2023-11-02 11:35:00,112.52,112.61,112.42,112.47,4807.0,110.6264,110.7149,110.5281,110.5773,4807.0
2023-11-02 11:40:00,112.51,112.55,112.32,112.4,4089.0,110.6166,110.6559,110.4298,110.5084,4089.0
2023-11-02 11:45:00,112.44,112.47,112.34,112.4,17786.0,110.5478,110.5773,110.4494,110.5084,17786.0
2023-11-02 11:50:00,112.4,112.46,112.34,112.45,16620.0,110.5084,110.5674,110.4494,110.5576,16620.0
2023-11-02 11:55:00,112.47,112.48,112.25,112.25,5772.0,110.5773,110.5871,110.361,110.361,5772.0
2023-11-02 12:00:00,112.22,112.34,112.14,112.32,10894.0,110.3315,110.4494,110.2528,110.4298,10894.0
2023-11-02 12:05:00,112.31,112.31,112.06,112.07,2620.0,110.4199,110.4199,110.1742,110.184,2620.0
2023-11-02 12:10:00,111.97,111.97,111.8,111.8,2963.0,110.0857,110.0857,109.9185,109.9185,2963.0
2023-11-02 12:15:00,111.81,111.9,111.7,111.74,7881.0,109.9284,110.0168,109.8202,109.8595,7881.0
2023-11-02 12:20:00,111.73,111.84,111.61,111.62,6234.0,109.8497,109.9579,109.7317,109.7416,6234.0
2023-11-02 12:25:00,111.59,111.6,111.32,111.34,3115.0,109.7121,109.7219,109.4466,109.4663,3115.0
2023-11-02 12:30:00,111.33,111.41,111.24,111.33,2988.0,109.4564,109.5351,109.368,109.4564,2988.0
2023-11-02 12:35:00,111.3,111.4,111.25,111.39,5410.0,109.4269,109.5253,109.3778,109.5154,5410.0
2023-11-02 12:40:00,111.42,111.63,111.39,111.6,6060.0,109.5449,109.7514,109.5154,109.7219,6060.0
2023-11-02 12:45:00,111.65,111.7,111.49,111.54,7439.0,109.7711,109.8202,109.6137,109.6629,7439.0
2023-11-02 12:50:00,111.5,111.56,111.39,111.42,6311.0,109.6236,109.6826,109.5154,109.5449,6311.0
2023-11-02 12:55:00,111.42,111.51,111.28,111.3,7381.0,109.5449,109.6334,109.4073,109.4269,7381.0
2023-11-02 13:00:00,111.34,111.66,111.14,111.57,14022.0,109.4663,109.7809,109.2696,109.6924,14022.0
2023-11-02 13:05:00,111.56,111.62,111.5,111.61,7595.0,109.6826,109.7416,109.6236,109.7317,7595.0
2023-11-02 13:10:00,111.59,111.74,111.58,111.74,4783.0,109.7121,109.8595,109.7022,109.8595,4783.0
2023-11-02 13:15:00,111.71,111.73,111.59,111.64,7323.0,109.83,109.8497,109.7121,109.7612,7323.0
2023-11-02 13:20:00,111.66,111.85,111.63,111.84,7857.0,109.7809,109.9677,109.7514,109.9579,7857.0
2023-11-02 13:25:00,111.86,112.02,111.8,111.86,8904.0,109.9775,110.1348,109.9185,109.9775,8904.0
2023-11-02 13:30:00,111.89,111.91,111.79,111.84,5059.0,110.007,110.0267,109.9087,109.9579,5059.0
2023-11-02 13:35:00,111.86,112.05,111.82,112.03,7682.0,109.9775,110.1643,109.9382,110.1447,7682.0
2023-11-02 13:40:00,112.0,112.1,111.9,111.97,17049.0,110.1152,110.2135,110.0168,110.0857,17049.0
2023-11-02 13:45:00,111.96,112.03,111.85,111.85,23626.0,110.0758,110.1447,109.9677,109.9677,23626.0
2023-11-02 13:50:00,111.83,111.94,111.82,111.92,5436.0,109.948,110.0562,109.9382,110.0365,5436.0
2023-11-02 13:55:00,111.92,112.03,111.87,111.93,16466.0,110.0365,110.1447,109.9874,110.0463,16466.0
2023-11-02 14:00:00,111.91,112.02,111.8,111.98,12538.0,110.0267,110.1348,109.9185,110.0955,12538.0
2023-11-02 14:05:00,111.95,111.98,111.89,111.9,8037.0,110.066,110.0955,110.007,110.0168,8037.0
2023-11-02 14:10:00,111.93,111.94,111.63,111.68,16709.0,110.0463,110.0562,109.7514,109.8005,16709.0
2023-11-02 14:15:00,111.67,111.74,111.56,111.6,12214.0,109.7907,109.8595,109.6826,109.7219,12214.0
2023-11-02 14:20:00,111.6,111.65,111.48,111.62,13649.0,109.7219,109.7711,109.6039,109.7416,13649.0
2023-11-02 14:25:00,111.59,111.61,111.54,111.58,6128.0,109.7121,109.7317,109.6629,109.7022,6128.0
2023-11-02 14:30:00,111.58,111.58,111.37,111.4,9362.0,109.7022,109.7022,109.4958,109.5253,9362.0
2023-11-02 14:35:00,111.42,111.47,111.38,111.41,5941.0,109.5449,109.5941,109.5056,109.5351,5941.0
2023-11-02 14:40:00,111.45,111.71,111.3,111.65,114554.0,109.5744,109.83,109.4269,109.7711,114554.0
2023-11-02 14:45:00,111.71,111.76,111.44,111.54,23769.0,109.83,109.8792,109.5646,109.6629,23769.0
2023-11-02 14:50:00,111.56,111.66,111.5,111.6,8197.0,109.6826,109.7809,109.6236,109.7219,8197.0
2023-11-02 14:55:00,111.62,111.64,111.55,111.64,6067.0,109.7416,109.7612,109.6727,109.7612,6067.0
2023-11-02 15:00:00,111.62,111.9,111.59,111.73,18180.0,109.7416,110.0168,109.7121,109.8497,18180.0
2023-11-02 15:05:00,111.73,111.79,111.6,111.67,21035.0,109.8497,109.9087,109.7219,109.7907,21035.0
2023-11-02 15:10:00,111.64,111.71,111.6,111.65,17067.0,109.7612,109.83,109.7219,109.7711,17067.0
2023-11-02 15:15:00,111.67,111.7,111.47,111.49,12410.0,109.7907,109.8202,109.5941,109.6137,12410.0
2023-11-02 15:20:00,111.52,111.55,111.45,111.53,56099.0,109.6432,109.6727,109.5744,109.6531,56099.0
2023-11-02 15:25:00,111.51,111.54,111.39,111.39,18231.0,109.6334,109.6629,109.5154,109.5154,18231.0
2023-11-02 15:30:00,111.41,111.63,111.39,111.48,17539.0,109.5351,109.7514,109.5154,109.6039,17539.0
2023-11-02 15:35:00,111.46,111.6,111.41,111.59,14937.0,109.5843,109.7219,109.5351,109.7121,14937.0
2023-11-02 15:40:00,111.56,111.57,111.45,111.53,14196.0,109.6826,109.6924,109.5744,109.6531,14196.0
2023-11-02 15:45:00,111.56,111.76,111.49,111.76,96853.0,109.6826,109.8792,109.6137,109.8792,96853.0
2023-11-02 15:50:00,111.75,112.06,111.68,112.02,40797.0,109.8694,110.1742,109.8005,110.1348,40797.0
2023-11-02 15:55:00,112.02,112.09,111.95,111.97,145803.0,110.1348,110.2036,110.066,110.0857,145803.0
2023-11-03 09:30:00,112.41,114.61,112.35,114.05,24064.0,110.5183,112.6812,110.4593,112.1307,24064.0
2023-11-03 09:35:00,114.22,114.22,113.52,113.77,11009.0,112.2978,112.2978,111.6096,111.8554,11009.0
2023-11-03 09:40:00,113.81,114.1,113.6,113.9,8505.0,111.8947,112.1798,111.6882,111.9832,8505.0
2023-11-03 09:45:00,114.02,114.29,113.96,114.1,13062.0,112.1012,112.3666,112.0422,112.1798,13062.0
2023-11-03 09:50:00,114.14,114.14,113.76,113.92,11760.0,112.2191,112.2191,111.8455,112.0029,11760.0
2023-11-03 09:55:00,113.97,114.33,113.83,114.32,19189.0,112.052,112.406,111.9144,112.3961,19189.0
2023-11-03 10:00:00,114.33,114.34,113.68,113.73,43374.0,112.406,112.4158,111.7669,111.816,43374.0
2023-11-03 10:05:00,113.77,113.77,113.34,113.71,14624.0,111.8554,111.8554,111.4326,111.7964,14624.0
2023-11-03 10:10:00,113.65,113.71,113.47,113.53,7680.0,111.7374,111.7964,111.5604,111.6194,7680.0
2023-11-03 10:15:00,113.53,113.53,113.21,113.22,44349.0,111.6194,111.6194,111.3048,111.3146,44349.0
2023-11-03 10:20:00,113.23,113.62,113.14,113.62,10804.0,111.3245,111.7079,111.236,111.7079,10804.0
2023-11-03 10:25:00,113.61,113.64,113.41,113.57,12398.0,111.6981,111.7276,111.5014,111.6587,12398.0
2023-11-03 10:30:00,113.45,113.7,113.4,113.54,11498.0,111.5408,111.7866,111.4916,111.6292,11498.0
2023-11-03 10:35:00,113.5,113.5,113.32,113.33,18071.0,111.5899,111.5899,111.4129,111.4228,18071.0
2023-11-03 10:40:00,113.3,113.56,113.29,113.48,8718.0,111.3933,111.6489,111.3835,111.5703,8718.0
2023-11-03 10:45:00,113.53,114.03,113.51,113.74,14809.0,111.6194,112.111,111.5998,111.8259,14809.0
2023-11-03 10:50:00,113.79,113.84,113.37,113.42,13834.0,111.875,111.9242,111.4621,111.5113,13834.0
2023-11-03 10:55:00,113.44,113.79,113.44,113.73,9494.0,111.5309,111.875,111.5309,111.816,9494.0
2023-11-03 11:00:00,113.73,113.8,113.46,113.61,12335.0,111.816,111.8849,111.5506,111.6981,12335.0
2023-11-03 11:05:00,113.65,113.66,113.51,113.54,4901.0,111.7374,111.7472,111.5998,111.6292,4901.0
2023-11-03 11:10:00,113.54,113.79,113.46,113.75,14326.0,111.6292,111.875,111.5506,111.8357,14326.0
2023-11-03 11:15:00,113.75,113.87,113.67,113.87,4489.0,111.8357,111.9537,111.7571,111.9537,4489.0
2023-11-03 11:20:00,113.94,114.0,113.82,113.9,7218.0,112.0225,112.0815,111.9045,111.9832,7218.0
2023-11-03 11:25:00,113.94,114.1,113.94,114.01,6460.0,112.0225,112.1798,112.0225,112.0913,6460.0
2023-11-03 11:30:00,113.91,114.14,113.91,114.01,3855.0,111.993,112.2191,111.993,112.0913,3855.0
2023-11-03 11:35:00,113.99,114.17,113.99,114.16,3609.0,112.0717,112.2486,112.0717,112.2388,3609.0
2023-11-03 11:40:00,114.1,114.11,114.01,114.11,3284.0,112.1798,112.1897,112.0913,112.1897,3284.0
2023-11-03 11:45:00,114.11,114.36,114.0,114.33,65328.0,112.1897,112.4354,112.0815,112.406,65328.0
2023-11-03 11:50:00,114.25,114.37,114.17,114.18,5752.0,112.3273,112.4453,112.2486,112.2585,5752.0
2023-11-03 11:55:00,114.18,114.2,114.02,114.06,3123.0,112.2585,112.2781,112.1012,112.1405,3123.0
2023-11-03 12:00:00,114.07,114.16,114.01,114.01,4244.0,112.1503,112.2388,112.0913,112.0913,4244.0
2023-11-03 12:05:00,114.01,114.07,113.88,113.96,6226.0,112.0913,112.1503,111.9635,112.0422,6226.0
2023-11-03 12:10:00,114.02,114.02,113.83,113.97,5035.0,112.1012,112.1012,111.9144,112.052,5035.0
2023-11-03 12:15:00,113.98,114.03,113.92,114.03,2463.0,112.0618,112.111,112.0029,112.111,2463.0
2023-11-03 12:20:00,114.06,114.08,113.91,113.91,5238.0,112.1405,112.1602,111.993,111.993,5238.0
2023-11-03 12:25:00,113.91,113.91,113.79,113.79,2120.0,111.993,111.993,111.875,111.875,2120.0
2023-11-03 12:30:00,113.79,113.81,113.73,113.77,3707.0,111.875,111.8947,111.816,111.8554,3707.0
2023-11-03 12:35:00,113.75,113.81,113.74,113.74,1864.0,111.8357,111.8947,111.8259,111.8259,1864.0
2023-11-03 12:40:00,113.69,113.82,113.69,113.76,8187.0,111.7767,111.9045,111.7767,111.8455,8187.0
2023-11-03 12:45:00,113.71,113.79,113.67,113.79,2100.0,111.7964,111.875,111.7571,111.875,2100.0
2023-11-03 12:50:00,113.76,113.8,113.71,113.76,2674.0,111.8455,111.8849,111.7964,111.8455,2674.0
2023-11-03 12:55:00,113.82,113.95,113.82,113.94,1875.0,111.9045,112.0323,111.9045,112.0225,1875.0
2023-11-03 13:00:00,114.0,114.0,113.89,113.94,2925.0,112.0815,112.0815,111.9734,112.0225,2925.0
2023-11-03 13:05:00,113.94,113.98,113.93,113.93,1385.0,112.0225,112.0618,112.0127,112.0127,1385.0
2023-11-03 13:10:00,113.94,113.96,113.86,113.87,2414.0,112.0225,112.0422,111.9439,111.9537,2414.0
2023-11-03 13:15:00,113.86,113.99,113.86,113.95,2747.0,111.9439,112.0717,111.9439,112.0323,2747.0
2023-11-03 13:20:00,113.99,114.0,113.89,113.89,2311.0,112.0717,112.0815,111.9734,111.9734,2311.0
2023-11-03 13:25:00,113.88,113.98,113.86,113.98,9254.0,111.9635,112.0618,111.9439,112.0618,9254.0
2023-11-03 13:30:00,114.02,114.11,114.0,114.09,1106.0,112.1012,112.1897,112.0815,112.17,1106.0
2023-11-03 13:35:00,114.12,114.12,114.03,114.04,2366.0,112.1995,112.1995,112.111,112.1208,2366.0
2023-11-03 13:40:00,114.04,114.06,113.97,114.02,5020.0,112.1208,112.1405,112.052,112.1012,5020.0
2023-11-03 13:45:00,114.0,114.02,113.92,113.95,5747.0,112.0815,112.1012,112.0029,112.0323,5747.0
2023-11-03 13:50:00,113.93,113.93,113.7,113.7,4651.0,112.0127,112.0127,111.7866,111.7866,4651.0
2023-11-03 13:55:00,113.7,113.8,113.69,113.73,11606.0,111.7866,111.8849,111.7767,111.816,11606.0
2023-11-03 14:00:00,113.73,113.73,113.6,113.72,9724.0,111.816,111.816,111.6882,111.8062,9724.0
2023-11-03 14:05:00,113.73,113.86,113.69,113.86,14803.0,111.816,111.9439,111.7767,111.9439,14803.0
2023-11-03 14:10:00,113.83,113.89,113.78,113.87,10481.0,111.9144,111.9734,111.8652,111.9537,10481.0
2023-11-03 14:15:00,113.88,113.93,113.72,113.82,25923.0,111.9635,112.0127,111.8062,111.9045,25923.0
2023-11-03 14:20:00,113.84,113.89,113.73,113.73,10830.0,111.9242,111.9734,111.816,111.816,10830.0
2023-11-03 14:25:00,113.74,113.85,113.74,113.75,5886.0,111.8259,111.934,111.8259,111.8357,5886.0
2023-11-03 14:30:00,113.8,113.86,113.73,113.86,7316.0,111.8849,111.9439,111.816,111.9439,7316.0
2023-11-03 14:35:00,113.82,113.84,113.68,113.69,8998.0,111.9045,111.9242,111.7669,111.7767,8998.0
2023-11-03 14:40:00,113.73,113.89,113.72,113.84,9270.0,111.816,111.9734,111.8062,111.9242,9270.0
2023-11-03 14:45:00,113.84,113.87,113.77,113.86,4240.0,111.9242,111.9537,111.8554,111.9439,4240.0
2023-11-03 14:50:00,113.89,113.92,113.83,113.88,2421.0,111.9734,112.0029,111.9144,111.9635,2421.0
2023-11-03 14:55:00,113.85,113.93,113.85,113.9,2680.0,111.934,112.0127,111.934,111.9832,2680.0
2023-11-03 15:00:00,113.84,113.87,113.77,113.86,2200.0,111.9242,111.9537,111.8554,111.9439,2200.0
2023-11-03 15:05:00,113.87,113.97,113.79,113.8,10707.0,111.9537,112.052,111.875,111.8849,10707.0
2023-11-03 15:10:00,113.81,113.83,113.7,113.8,5902.0,111.8947,111.9144,111.7866,111.8849,5902.0
2023-11-03 15:15:00,113.82,113.85,113.71,113.78,10817.0,111.9045,111.934,111.7964,111.8652,10817.0
2023-11-03 15:20:00,113.77,113.92,113.74,113.87,10645.0,111.8554,112.0029,111.8259,111.9537,10645.0
2023-11-03 15:25:00,113.86,113.87,113.64,113.72,7723.0,111.9439,111.9537,111.7276,111.8062,7723.0
2023-11-03 15:30:00,113.67,113.82,113.56,113.74,10521.0,111.7571,111.9045,111.6489,111.8259,10521.0
2023-11-03 15:35:00,113.73,113.93,113.71,113.93,14726.0,111.816,112.0127,111.7964,112.0127,14726.0
2023-11-03 15:40:00,113.93,113.95,113.8,113.83,16748.0,112.0127,112.0323,111.8849,111.9144,16748.0
2023-11-03 15:45:00,113.84,113.89,113.8,113.87,32407.0,111.9242,111.9734,111.8849,111.9537,32407.0
2023-11-03 15:50:00,113.87,113.87,113.75,113.75,68351.0,111.9537,111.9537,111.8357,111.8357,68351.0
2023-11-03 15:55:00,113.74,113.89,113.62,113.76,142925.0,111.8259,111.9734,111.7079,111.8455,142925.0
2023-11-06 09:30:00,113.55,113.61,113.47,113.61,14799.0,111.6391,111.6981,111.5604,111.6981,14799.0
2023-11-06 09:35:00,113.6,113.78,113.35,113.57,5695.0,111.6882,111.8652,111.4424,111.6587,5695.0
2023-11-06 09:40:00,113.5,113.62,113.31,113.62,6229.0,111.5899,111.7079,111.4031,111.7079,6229.0
2023-11-06 09:45:00,113.55,113.63,113.25,113.48,4432.0,111.6391,111.7177,111.3441,111.5703,4432.0
2023-11-06 09:50:00,113.53,113.72,113.49,113.72,2988.0,111.6194,111.8062,111.5801,111.8062,2988.0
2023-11-06 09:55:00,113.74,113.83,113.63,113.79,6629.0,111.8259,111.9144,111.7177,111.875,6629.0
2023-11-06 10:00:00,113.81,113.81,113.45,113.49,5031.0,111.8947,111.8947,111.5408,111.5801,5031.0
2023-11-06 10:05:00,113.53,113.56,113.44,113.51,4473.0,111.6194,111.6489,111.5309,111.5998,4473.0
2023-11-06 10:10:00,113.53,113.53,113.13,113.14,13736.0,111.6194,111.6194,111.2261,111.236,13736.0
2023-11-06 10:15:00,113.15,113.2,113.02,113.17,14973.0,111.2458,111.295,111.118,111.2655,14973.0
2023-11-06 10:20:00,113.1,113.28,113.08,113.22,6859.0,111.1967,111.3736,111.177,111.3146,6859.0
2023-11-06 10:25:00,113.22,113.23,113.1,113.15,6603.0,111.3146,111.3245,111.1967,111.2458,6603.0
2023-11-06 10:30:00,113.13,113.15,112.97,113.01,3051.0,111.2261,111.2458,111.0688,111.1082,3051.0
2023-11-06 10:35:00,112.97,113.08,112.91,113.05,6472.0,111.0688,111.177,111.0098,111.1475,6472.0
2023-11-06 10:40:00,113.09,113.18,112.89,112.89,2361.0,111.1868,111.2753,110.9902,110.9902,2361.0
2023-11-06 10:45:00,112.93,113.01,112.74,112.95,6059.0,111.0295,111.1082,110.8427,111.0492,6059.0
2023-11-06 10:50:00,112.9,113.11,112.9,113.05,3509.0,111.0,111.2065,111.0,111.1475,3509.0
2023-11-06 10:55:00,113.04,113.05,112.96,112.97,2352.0,111.1377,111.1475,111.059,111.0688,2352.0
2023-11-06 11:00:00,113.01,113.04,112.78,112.79,4222.0,111.1082,111.1377,110.882,110.8919,4222.0
2023-11-06 11:05:00,112.79,112.82,112.67,112.67,2400.0,110.8919,110.9214,110.7739,110.7739,2400.0
2023-11-06 11:10:00,112.64,112.82,112.64,112.82,5106.0,110.7444,110.9214,110.7444,110.9214,5106.0
2023-11-06 11:15:00,112.79,112.94,112.79,112.91,2291.0,110.8919,111.0393,110.8919,111.0098,2291.0
2023-11-06 11:20:00,112.87,112.92,112.73,112.76,2333.0,110.9705,111.0197,110.8329,110.8624,2333.0
2023-11-06 11:25:00,112.79,112.85,112.79,112.79,1009.0,110.8919,110.9509,110.8919,110.8919,1009.0
2023-11-06 11:30:00,112.72,112.78,112.64,112.67,31489.0,110.823,110.882,110.7444,110.7739,31489.0
2023-11-06 11:35:00,112.67,112.7,112.52,112.55,13963.0,110.7739,110.8034,110.6264,110.6559,13963.0
2023-11-06 11:40:00,112.63,112.63,112.45,112.47,2991.0,110.7346,110.7346,110.5576,110.5773,2991.0
2023-11-06 11:45:00,112.5,112.53,112.38,112.4,8926.0,110.6067,110.6362,110.4888,110.5084,8926.0
2023-11-06 11:50:00,112.4,112.54,112.4,112.51,1246.0,110.5084,110.6461,110.5084,110.6166,1246.0
2023-11-06 11:55:00,112.5,112.75,112.5,112.72,11884.0,110.6067,110.8525,110.6067,110.823,11884.0
2023-11-06 12:00:00,112.73,112.74,112.53,112.56,2177.0,110.8329,110.8427,110.6362,110.6657,2177.0
2023-11-06 12:05:00,112.5,112.57,112.45,112.54,3076.0,110.6067,110.6756,110.5576,110.6461,3076.0
2023-11-06 12:10:00,112.52,112.53,112.46,112.47,2617.0,110.6264,110.6362,110.5674,110.5773,2617.0
2023-11-06 12:15:00,112.47,112.51,112.4,112.43,5896.0,110.5773,110.6166,110.5084,110.5379,5896.0
2023-11-06 12:20:00,112.4,112.45,112.28,112.28,10472.0,110.5084,110.5576,110.3905,110.3905,10472.0
2023-11-06 12:25:00,112.25,112.25,111.91,111.97,5091.0,110.361,110.361,110.0267,110.0857,5091.0
2023-11-06 12:30:00,111.94,112.12,111.93,112.12,11584.0,110.0562,110.2331,110.0463,110.2331,11584.0
2023-11-06 12:35:00,112.0,112.0,111.77,111.83,3327.0,110.1152,110.1152,109.889,109.948,3327.0
2023-11-06 12:40:00,111.75,111.84,111.62,111.64,6004.0,109.8694,109.9579,109.7416,109.7612,6004.0
2023-11-06 12:45:00,111.64,111.64,111.44,111.56,16620.0,109.7612,109.7612,109.5646,109.6826,16620.0
2023-11-06 12:50:00,111.58,111.84,111.44,111.48,80819.0,109.7022,109.9579,109.5646,109.6039,80819.0
2023-11-06 12:55:00,111.49,111.74,111.49,111.58,24111.0,109.6137,109.8595,109.6137,109.7022,24111.0
2023-11-06 13:00:00,111.63,111.63,111.27,111.43,21585.0,109.7514,109.7514,109.3974,109.5548,21585.0
2023-11-06 13:05:00,111.42,111.49,111.21,111.23,4740.0,109.5449,109.6137,109.3385,109.3581,4740.0
2023-11-06 13:10:00,111.18,111.28,111.18,111.18,1956.0,109.309,109.4073,109.309,109.309,1956.0
2023-11-06 13:15:00,111.16,111.21,111.04,111.1,4698.0,109.2893,109.3385,109.1713,109.2303,4698.0
2023-11-06 13:20:00,111.09,111.1,110.9,110.9,5637.0,109.2205,109.2303,109.0337,109.0337,5637.0
2023-11-06 13:25:00,110.9,111.03,110.88,111.03,4883.0,109.0337,109.1615,109.014,109.1615,4883.0
2023-11-06 13:30:00,111.01,111.04,110.76,110.8,5264.0,109.1418,109.1713,108.896,108.9354,5264.0
2023-11-06 13:35:00,110.8,111.03,110.79,111.03,8204.0,108.9354,109.1615,108.9255,109.1615,8204.0
2023-11-06 13:40:00,111.02,111.02,110.92,110.97,3348.0,109.1517,109.1517,109.0533,109.1025,3348.0
2023-11-06 13:45:00,110.99,111.13,110.86,110.86,4851.0,109.1222,109.2598,108.9943,108.9943,4851.0
2023-11-06 13:50:00,110.89,110.98,110.82,110.86,5147.0,109.0238,109.1123,108.955,108.9943,5147.0
2023-11-06 13:55:00,110.85,110.98,110.78,110.91,8673.0,108.9845,109.1123,108.9157,109.0435,8673.0
2023-11-06 14:00:00,110.97,110.97,110.91,110.95,3707.0,109.1025,109.1025,109.0435,109.0828,3707.0
2023-11-06 14:05:00,110.97,110.97,110.75,110.8,5550.0,109.1025,109.1025,108.8862,108.9354,5550.0
2023-11-06 14:10:00,110.75,110.8,110.69,110.73,4663.0,108.8862,108.9354,108.8272,108.8665,4663.0
2023-11-06 14:15:00,110.71,110.8,110.61,110.68,10790.0,108.8469,108.9354,108.7486,108.8174,10790.0
2023-11-06 14:20:00,110.63,110.71,110.57,110.66,6102.0,108.7682,108.8469,108.7092,108.7977,6102.0
2023-11-06 14:25:00,110.61,110.71,110.6,110.67,5855.0,108.7486,108.8469,108.7387,108.8075,5855.0
2023-11-06 14:30:00,110.68,110.94,110.64,110.94,11789.0,108.8174,109.073,108.7781,109.073,11789.0
2023-11-06 14:35:00,110.92,110.92,110.73,110.85,7821.0,109.0533,109.0533,108.8665,108.9845,7821.0
2023-11-06 14:40:00,110.87,111.06,110.84,111.04,7732.0,109.0042,109.191,108.9747,109.1713,7732.0
2023-11-06 14:45:00,111.08,111.12,111.01,111.09,2350.0,109.2106,109.25,109.1418,109.2205,2350.0
2023-11-06 14:50:00,111.18,111.29,111.14,111.25,4351.0,109.309,109.4171,109.2696,109.3778,4351.0
2023-11-06 14:55:00,111.27,111.28,111.09,111.11,11787.0,109.3974,109.4073,109.2205,109.2401,11787.0
2023-11-06 15:00:00,111.07,111.17,111.04,111.13,16331.0,109.2008,109.2991,109.1713,109.2598,16331.0
2023-11-06 15:05:00,111.13,111.13,110.87,110.9,10673.0,109.2598,109.2598,109.0042,109.0337,10673.0
2023-11-06 15:10:00,110.91,111.02,110.89,110.91,10252.0,109.0435,109.1517,109.0238,109.0435,10252.0
2023-11-06 15:15:00,110.92,110.92,110.74,110.78,13667.0,109.0533,109.0533,108.8764,108.9157,13667.0
2023-11-06 15:20:00,110.79,110.79,110.68,110.72,18585.0,108.9255,108.9255,108.8174,108.8567,18585.0
2023-11-06 15:25:00,110.69,110.88,110.68,110.83,13696.0,108.8272,109.014,108.8174,108.9649,13696.0
2023-11-06 15:30:00,110.88,111.16,110.87,111.11,6945.0,109.014,109.2893,109.0042,109.2401,6945.0
2023-11-06 15:35:00,111.11,111.13,110.89,110.93,18600.0,109.2401,109.2598,109.0238,109.0632,18600.0
2023-11-06 15:40:00,110.92,110.93,110.76,110.81,27304.0,109.0533,109.0632,108.896,108.9452,27304.0
2023-11-06 15:45:00,110.82,110.92,110.73,110.92,33731.0,108.955,109.0533,108.8665,109.0533,33731.0
2023-11-06 15:50:00,110.91,110.96,110.77,110.84,45697.0,109.0435,109.0927,108.9059,108.9747,45697.0
2023-11-06 15:55:00,110.84,111.07,110.83,111.07,99988.0,108.9747,109.2008,108.9649,109.2008,99988.0
2023-11-07 09:30:00,111.09,111.21,110.64,110.74,13425.0,109.2205,109.3385,108.7781,108.8764,13425.0
2023-11-07 09:35:00,110.78,111.0,110.29,110.29,2707.0,108.9157,109.132,108.4339,108.4339,2707.0
2023-11-07 09:40:00,110.17,110.54,110.03,110.52,6423.0,108.316,108.6797,108.1783,108.6601,6423.0
2023-11-07 09:45:00,110.51,110.75,110.39,110.52,8479.0,108.6502,108.8862,108.5323,108.6601,8479.0
2023-11-07 09:50:00,110.6,110.75,110.52,110.59,2441.0,108.7387,108.8862,108.6601,108.7289,2441.0
2023-11-07 09:55:00,110.59,110.6,110.13,110.43,28038.0,108.7289,108.7387,108.2766,108.5716,28038.0
2023-11-07 10:00:00,110.6,111.11,110.6,110.99,10906.0,108.7387,109.2401,108.7387,109.1222,10906.0
2023-11-07 10:05:00,111.0,111.0,110.48,110.7,2362.0,109.132,109.132,108.6207,108.837,2362.0
2023-11-07 10:10:00,110.64,110.78,110.57,110.74,3879.0,108.7781,108.9157,108.7092,108.8764,3879.0
2023-11-07 10:15:00,110.69,110.78,110.67,110.69,1682.0,108.8272,108.9157,108.8075,108.8272,1682.0
2023-11-07 10:20:00,110.63,110.8,110.61,110.7,6763.0,108.7682,108.9354,108.7486,108.837,6763.0
2023-11-07 10:25:00,110.64,110.75,110.54,110.75,7413.0,108.7781,108.8862,108.6797,108.8862,7413.0
2023-11-07 10:30:00,110.69,110.92,110.69,110.9,6711.0,108.8272,109.0533,108.8272,109.0337,6711.0
2023-11-07 10:35:00,110.84,111.09,110.68,110.68,7928.0,108.9747,109.2205,108.8174,108.8174,7928.0
2023-11-07 10:40:00,110.74,110.74,110.61,110.61,8212.0,108.8764,108.8764,108.7486,108.7486,8212.0
2023-11-07 10:45:00,110.5,110.63,110.46,110.5,8940.0,108.6404,108.7682,108.6011,108.6404,8940.0
2023-11-07 10:50:00,110.41,110.56,110.37,110.45,5766.0,108.5519,108.6994,108.5126,108.5912,5766.0
2023-11-07 10:55:00,110.45,110.52,110.29,110.31,8255.0,108.5912,108.6601,108.4339,108.4536,8255.0
2023-11-07 11:00:00,110.32,110.35,110.23,110.23,4547.0,108.4634,108.4929,108.3749,108.3749,4547.0
2023-11-07 11:05:00,110.22,110.36,110.18,110.22,5364.0,108.3651,108.5028,108.3258,108.3651,5364.0
2023-11-07 11:10:00,110.23,110.26,110.1,110.13,9790.0,108.3749,108.4044,108.2471,108.2766,9790.0
2023-11-07 11:15:00,110.16,110.28,109.98,110.0,12216.0,108.3061,108.4241,108.1292,108.1488,12216.0
2023-11-07 11:20:00,110.04,110.15,110.02,110.11,7051.0,108.1881,108.2963,108.1685,108.257,7051.0
2023-11-07 11:25:00,110.14,110.16,109.93,110.0,4949.0,108.2865,108.3061,108.08,108.1488,4949.0
2023-11-07 11:30:00,110.02,110.16,110.02,110.07,12033.0,108.1685,108.3061,108.1685,108.2176,12033.0
2023-11-07 11:35:00,110.13,110.18,110.04,110.15,9471.0,108.2766,108.3258,108.1881,108.2963,9471.0
2023-11-07 11:40:00,110.22,110.24,110.09,110.13,4734.0,108.3651,108.3848,108.2373,108.2766,4734.0
2023-11-07 11:45:00,110.14,110.24,110.09,110.21,5468.0,108.2865,108.3848,108.2373,108.3553,5468.0
2023-11-07 11:50:00,110.23,110.24,110.14,110.24,3666.0,108.3749,108.3848,108.2865,108.3848,3666.0
2023-11-07 11:55:00,110.21,110.28,110.16,110.22,5546.0,108.3553,108.4241,108.3061,108.3651,5546.0
2023-11-07 12:00:00,110.2,110.2,110.08,110.13,5835.0,108.3455,108.3455,108.2275,108.2766,5835.0
2023-11-07 12:05:00,110.13,110.2,110.09,110.14,3162.0,108.2766,108.3455,108.2373,108.2865,3162.0
2023-11-07 12:10:00,110.05,110.11,110.04,110.05,7225.0,108.198,108.257,108.1881,108.198,7225.0
2023-11-07 12:15:00,110.05,110.14,110.0,110.06,13581.0,108.198,108.2865,108.1488,108.2078,13581.0
2023-11-07 12:20:00,110.05,110.05,109.89,109.95,6427.0,108.198,108.198,108.0407,108.0997,6427.0
2023-11-07 12:25:00,109.97,110.04,109.95,110.04,18045.0,108.1193,108.1881,108.0997,108.1881,18045.0
2023-11-07 12:30:00,110.01,110.06,109.86,110.06,4938.0,108.1587,108.2078,108.0112,108.2078,4938.0
2023-11-07 12:35:00,110.05,110.16,110.03,110.1,1767.0,108.198,108.3061,108.1783,108.2471,1767.0
2023-11-07 12:40:00,110.08,110.28,110.05,110.2,4033.0,108.2275,108.4241,108.198,108.3455,4033.0
2023-11-07 12:45:00,110.18,110.25,110.07,110.16,13460.0,108.3258,108.3946,108.2176,108.3061,13460.0
2023-11-07 12:50:00,110.15,110.18,109.99,110.06,18157.0,108.2963,108.3258,108.139,108.2078,18157.0
2023-11-07 12:55:00,110.03,110.22,109.98,110.22,17334.0,108.1783,108.3651,108.1292,108.3651,17334.0
2023-11-07 13:00:00,110.31,110.42,110.31,110.34,2101.0,108.4536,108.5618,108.4536,108.4831,2101.0
2023-11-07 13:05:00,110.31,110.47,110.16,110.47,13239.0,108.4536,108.6109,108.3061,108.6109,13239.0
2023-11-07 13:10:00,110.47,110.47,110.38,110.45,8868.0,108.6109,108.6109,108.5224,108.5912,8868.0
2023-11-07 13:15:00,110.46,110.52,110.4,110.52,1450.0,108.6011,108.6601,108.5421,108.6601,1450.0
2023-11-07 13:20:00,110.56,110.56,110.32,110.46,6329.0,108.6994,108.6994,108.4634,108.6011,6329.0
2023-11-07 13:25:00,110.41,110.46,110.29,110.3,5266.0,108.5519,108.6011,108.4339,108.4438,5266.0
2023-11-07 13:30:00,110.32,110.55,110.32,110.47,6402.0,108.4634,108.6896,108.4634,108.6109,6402.0
2023-11-07 13:35:00,110.48,110.59,110.45,110.59,3833.0,108.6207,108.7289,108.5912,108.7289,3833.0
2023-11-07 13:40:00,110.5,110.56,110.45,110.48,7798.0,108.6404,108.6994,108.5912,108.6207,7798.0
2023-11-07 13:45:00,110.52,110.61,110.45,110.48,7980.0,108.6601,108.7486,108.5912,108.6207,7980.0
2023-11-07 13:50:00,110.48,110.51,110.39,110.39,3719.0,108.6207,108.6502,108.5323,108.5323,3719.0
2023-11-07 13:55:00,110.39,110.41,110.25,110.34,8141.0,108.5323,108.5519,108.3946,108.4831,8141.0
2023-11-07 14:00:00,110.34,110.46,110.27,110.42,38012.0,108.4831,108.6011,108.4143,108.5618,38012.0
2023-11-07 14:05:00,110.38,110.38,110.14,110.14,8131.0,108.5224,108.5224,108.2865,108.2865,8131.0
2023-11-07 14:10:00,110.16,110.22,110.12,110.16,26789.0,108.3061,108.3651,108.2668,108.3061,26789.0
2023-11-07 14:15:00,110.14,110.19,110.0,110.14,19770.0,108.2865,108.3356,108.1488,108.2865,19770.0
2023-11-07 14:20:00,110.11,110.2,110.1,110.15,7862.0,108.257,108.3455,108.2471,108.2963,7862.0
2023-11-07 14:25:00,110.12,110.25,110.09,110.2,6456.0,108.2668,108.3946,108.2373,108.3455,6456.0
2023-11-07 14:30:00,110.2,110.26,110.15,110.2,18665.0,108.3455,108.4044,108.2963,108.3455,18665.0
2023-11-07 14:35:00,110.23,110.34,110.23,110.28,3524.0,108.3749,108.4831,108.3749,108.4241,3524.0
2023-11-07 14:40:00,110.26,110.28,110.12,110.17,4611.0,108.4044,108.4241,108.2668,108.316,4611.0
2023-11-07 14:45:00,110.19,110.26,110.13,110.15,18480.0,108.3356,108.4044,108.2766,108.2963,18480.0
2023-11-07 14:50:00,110.12,110.14,110.0,110.05,15005.0,108.2668,108.2865,108.1488,108.198,15005.0
2023-11-07 14:55:00,110.04,110.07,109.99,110.06,11148.0,108.1881,108.2176,108.139,108.2078,11148.0
2023-11-07 15:00:00,110.06,110.16,109.98,110.16,37193.0,108.2078,108.3061,108.1292,108.3061,37193.0
2023-11-07 15:05:00,110.17,110.17,109.99,110.04,6963.0,108.316,108.316,108.139,108.1881,6963.0
2023-11-07 15:10:00,110.04,110.05,109.89,109.89,5867.0,108.1881,108.198,108.0407,108.0407,5867.0
2023-11-07 15:15:00,109.91,109.98,109.85,109.98,9127.0,108.0603,108.1292,108.0013,108.1292,9127.0
2023-11-07 15:20:00,109.98,110.01,109.87,109.91,6987.0,108.1292,108.1587,108.021,108.0603,6987.0
2023-11-07 15:25:00,109.87,109.9,109.78,109.88,6212.0,108.021,108.0505,107.9325,108.0308,6212.0
2023-11-07 15:30:00,109.89,110.04,109.89,109.97,10720.0,108.0407,108.1881,108.0407,108.1193,10720.0
2023-11-07 15:35:00,109.98,110.02,109.94,109.94,9811.0,108.1292,108.1685,108.0898,108.0898,9811.0
2023-11-07 15:40:00,109.95,109.95,109.88,109.91,9874.0,108.0997,108.0997,108.0308,108.0603,9874.0
2023-11-07 15:45:00,109.93,110.03,109.89,109.96,15944.0,108.08,108.1783,108.0407,108.1095,15944.0
2023-11-07 15:50:00,109.94,109.97,109.77,109.77,30061.0,108.0898,108.1193,107.9227,107.9227,30061.0
2023-11-07 15:55:00,109.78,109.83,109.63,109.79,94385.0,107.9325,107.9817,107.785,107.9424,94385.0
2023-11-08 09:30:00,110.18,110.31,109.63,110.15,12707.0,108.3258,108.4536,107.785,108.2963,12707.0
2023-11-08 09:35:00,110.31,110.61,110.04,110.37,11591.0,108.4536,108.7486,108.1881,108.5126,11591.0
2023-11-08 09:40:00,110.39,110.42,110.1,110.36,18516.0,108.5323,108.5618,108.2471,108.5028,18516.0
2023-11-08 09:45:00,110.3,110.37,109.95,110.03,11489.0,108.4438,108.5126,108.0997,108.1783,11489.0
2023-11-08 09:50:00,110.03,110.48,109.99,110.28,8422.0,108.1783,108.6207,108.139,108.4241,8422.0
2023-11-08 09:55:00,110.33,110.34,109.97,110.16,21414.0,108.4733,108.4831,108.1193,108.3061,21414.0
2023-11-08 10:00:00,110.18,110.25,110.03,110.09,9412.0,108.3258,108.3946,108.1783,108.2373,9412.0
2023-11-08 10:05:00,110.12,110.43,109.95,110.37,7949.0,108.2668,108.5716,108.0997,108.5126,7949.0
2023-11-08 10:10:00,110.43,110.43,110.1,110.18,8375.0,108.5716,108.5716,108.2471,108.3258,8375.0
2023-11-08 10:15:00,110.17,110.18,109.96,110.0,12365.0,108.316,108.3258,108.1095,108.1488,12365.0
2023-11-08 10:20:00,110.0,110.11,109.95,110.08,22394.0,108.1488,108.257,108.0997,108.2275,22394.0
2023-11-08 10:25:00,110.0,110.12,109.94,110.09,9158.0,108.1488,108.2668,108.0898,108.2373,9158.0
2023-11-08 10:30:00,110.15,110.48,110.14,110.48,5155.0,108.2963,108.6207,108.2865,108.6207,5155.0
2023-11-08 10:35:00,110.44,110.53,110.31,110.37,15665.0,108.5814,108.6699,108.4536,108.5126,15665.0
2023-11-08 10:40:00,110.39,110.47,110.34,110.36,10530.0,108.5323,108.6109,108.4831,108.5028,10530.0
2023-11-08 10:45:00,110.36,110.46,110.19,110.26,7549.0,108.5028,108.6011,108.3356,108.4044,7549.0
2023-11-08 10:50:00,110.23,110.4,110.21,110.23,3745.0,108.3749,108.5421,108.3553,108.3749,3745.0
2023-11-08 10:55:00,110.21,110.51,110.21,110.43,6037.0,108.3553,108.6502,108.3553,108.5716,6037.0
2023-11-08 11:00:00,110.42,110.57,110.26,110.36,12012.0,108.5618,108.7092,108.4044,108.5028,12012.0
2023-11-08 11:05:00,110.32,110.46,110.25,110.25,4123.0,108.4634,108.6011,108.3946,108.3946,4123.0
2023-11-08 11:10:00,110.25,110.48,110.25,110.4,5196.0,108.3946,108.6207,108.3946,108.5421,5196.0
2023-11-08 11:15:00,110.42,110.61,110.36,110.57,7255.0,108.5618,108.7486,108.5028,108.7092,7255.0
2023-11-08 11:20:00,110.61,110.83,110.56,110.6,12235.0,108.7486,108.9649,108.6994,108.7387,12235.0
2023-11-08 11:25:00,110.57,110.62,110.5,110.55,6843.0,108.7092,108.7584,108.6404,108.6896,6843.0
2023-11-08 11:30:00,110.54,110.64,110.49,110.63,13210.0,108.6797,108.7781,108.6306,108.7682,13210.0
2023-11-08 11:35:00,110.67,110.73,110.54,110.55,8562.0,108.8075,108.8665,108.6797,108.6896,8562.0
2023-11-08 11:40:00,110.58,110.61,110.45,110.55,7356.0,108.7191,108.7486,108.5912,108.6896,7356.0
2023-11-08 11:45:00,110.55,110.63,110.48,110.5,13317.0,108.6896,108.7682,108.6207,108.6404,13317.0
2023-11-08 11:50:00,110.49,110.5,110.28,110.28,9622.0,108.6306,108.6404,108.4241,108.4241,9622.0
2023-11-08 11:55:00,110.25,110.32,110.16,110.22,5189.0,108.3946,108.4634,108.3061,108.3651,5189.0
2023-11-08 12:00:00,110.2,110.24,110.09,110.09,8225.0,108.3455,108.3848,108.2373,108.2373,8225.0
2023-11-08 12:05:00,110.08,110.13,109.9,110.02,8471.0,108.2275,108.2766,108.0505,108.1685,8471.0
2023-11-08 12:10:00,110.04,110.16,109.99,110.04,7025.0,108.1881,108.3061,108.139,108.1881,7025.0
2023-11-08 12:15:00,110.0,110.17,110.0,110.02,18230.0,108.1488,108.316,108.1488,108.1685,18230.0
2023-11-08 12:20:00,110.05,110.1,109.96,109.97,19290.0,108.198,108.2471,108.1095,108.1193,19290.0
2023-11-08 12:25:00,109.95,110.07,109.88,109.99,8674.0,108.0997,108.2176,108.0308,108.139,8674.0
2023-11-08 12:30:00,109.95,110.02,109.9,109.93,5647.0,108.0997,108.1685,108.0505,108.08,5647.0
2023-11-08 12:35:00,109.92,109.94,109.86,109.92,5335.0,108.0702,108.0898,108.0112,108.0702,5335.0
2023-11-08 12:40:00,109.89,110.09,109.89,110.06,4097.0,108.0407,108.2373,108.0407,108.2078,4097.0
2023-11-08 12:45:00,110.07,110.27,110.04,110.1,10036.0,108.2176,108.4143,108.1881,108.2471,10036.0
2023-11-08 12:50:00,110.07,110.19,110.07,110.12,5093.0,108.2176,108.3356,108.2176,108.2668,5093.0
2023-11-08 12:55:00,110.14,110.26,110.1,110.23,3907.0,108.2865,108.4044,108.2471,108.3749,3907.0
2023-11-08 13:00:00,110.24,110.49,110.19,110.48,4491.0,108.3848,108.6306,108.3356,108.6207,4491.0
2023-11-08 13:05:00,110.49,110.52,110.43,110.45,4809.0,108.6306,108.6601,108.5716,108.5912,4809.0
2023-11-08 13:10:00,110.47,110.5,110.39,110.45,5592.0,108.6109,108.6404,108.5323,108.5912,5592.0
2023-11-08 13:15:00,110.45,110.52,110.35,110.36,7913.0,108.5912,108.6601,108.4929,108.5028,7913.0
2023-11-08 13:20:00,110.39,110.61,110.35,110.6,6690.0,108.5323,108.7486,108.4929,108.7387,6690.0
2023-11-08 13:25:00,110.65,110.67,110.59,110.65,8823.0,108.7879,108.8075,108.7289,108.7879,8823.0
2023-11-08 13:30:00,110.67,111.04,110.67,110.97,22733.0,108.8075,109.1713,108.8075,109.1025,22733.0
2023-11-08 13:35:00,111.04,111.31,111.04,111.17,13957.0,109.1713,109.4368,109.1713,109.2991,13957.0
2023-11-08 13:40:00,111.15,111.15,110.96,111.03,5692.0,109.2795,109.2795,109.0927,109.1615,5692.0
2023-11-08 13:45:00,111.01,111.01,110.79,110.85,4095.0,109.1418,109.1418,108.9255,108.9845,4095.0
2023-11-08 13:50:00,110.85,110.93,110.84,110.88,4719.0,108.9845,109.0632,108.9747,109.014,4719.0
2023-11-08 13:55:00,110.89,110.89,110.79,110.82,4942.0,109.0238,109.0238,108.9255,108.955,4942.0
2023-11-08 14:00:00,110.78,110.93,110.78,110.88,11858.0,108.9157,109.0632,108.9157,109.014,11858.0
2023-11-08 14:05:00,110.88,110.91,110.78,110.81,5289.0,109.014,109.0435,108.9157,108.9452,5289.0
2023-11-08 14:10:00,110.81,110.85,110.73,110.73,4751.0,108.9452,108.9845,108.8665,108.8665,4751.0
2023-11-08 14:15:00,110.76,110.81,110.72,110.78,5088.0,108.896,108.9452,108.8567,108.9157,5088.0
2023-11-08 14:20:00,110.75,110.8,110.71,110.77,2380.0,108.8862,108.9354,108.8469,108.9059,2380.0
2023-11-08 14:25:00,110.73,110.84,110.72,110.8,4300.0,108.8665,108.9747,108.8567,108.9354,4300.0
2023-11-08 14:30:00,110.8,110.83,110.68,110.79,7240.0,108.9354,108.9649,108.8174,108.9255,7240.0
2023-11-08 14:35:00,110.76,110.79,110.69,110.71,3277.0,108.896,108.9255,108.8272,108.8469,3277.0
2023-11-08 14:40:00,110.7,110.77,110.61,110.76,5540.0,108.837,108.9059,108.7486,108.896,5540.0
2023-11-08 14:45:00,110.73,110.75,110.44,110.48,12943.0,108.8665,108.8862,108.5814,108.6207,12943.0
2023-11-08 14:50:00,110.48,110.5,110.44,110.45,8865.0,108.6207,108.6404,108.5814,108.5912,8865.0
2023-11-08 14:55:00,110.44,110.45,110.18,110.19,10586.0,108.5814,108.5912,108.3258,108.3356,10586.0
2023-11-08 15:00:00,110.18,110.37,110.15,110.35,17616.0,108.3258,108.5126,108.2963,108.4929,17616.0
2023-11-08 15:05:00,110.43,110.46,110.19,110.19,8292.0,108.5716,108.6011,108.3356,108.3356,8292.0
2023-11-08 15:10:00,110.17,110.23,110.08,110.22,9872.0,108.316,108.3749,108.2275,108.3651,9872.0
2023-11-08 15:15:00,110.19,110.21,110.13,110.2,8731.0,108.3356,108.3553,108.2766,108.3455,8731.0
2023-11-08 15:20:00,110.21,110.41,110.16,110.35,22787.0,108.3553,108.5519,108.3061,108.4929,22787.0
2023-11-08 15:25:00,110.34,110.38,110.28,110.33,7859.0,108.4831,108.5224,108.4241,108.4733,7859.0
2023-11-08 15:30:00,110.34,110.46,110.26,110.27,23105.0,108.4831,108.6011,108.4044,108.4143,23105.0
2023-11-08 15:35:00,110.28,110.39,110.24,110.27,18301.0,108.4241,108.5323,108.3848,108.4143,18301.0
2023-11-08 15:40:00,110.28,110.42,110.2,110.27,27671.0,108.4241,108.5618,108.3455,108.4143,27671.0
2023-11-08 15:45:00,110.22,110.33,110.09,110.1,31573.0,108.3651,108.4733,108.2373,108.2471,31573.0
2023-11-08 15:50:00,110.08,110.18,109.98,110.02,68013.0,108.2275,108.3258,108.1292,108.1685,68013.0
2023-11-08 15:55:00,110.02,110.05,109.72,109.84,201540.0,108.1685,108.198,107.8735,107.9915,201540.0
2023-11-09 09:30:00,110.12,110.12,109.07,109.07,30558.0,108.2668,108.2668,107.2345,107.2345,30558.0
2023-11-09 09:35:00,108.96,109.14,108.22,108.6,34682.0,107.1263,107.3033,106.3988,106.7724,34682.0
2023-11-09 09:40:00,108.59,108.92,108.47,108.7,134312.0,106.7625,107.087,106.6446,106.8707,134312.0
2023-11-09 09:45:00,108.7,108.78,107.89,107.98,68780.0,106.8707,106.9494,106.0743,106.1628,68780.0
2023-11-09 09:50:00,108.03,108.51,107.97,108.21,21343.0,106.212,106.6839,106.153,106.3889,21343.0
2023-11-09 09:55:00,108.21,108.51,108.13,108.44,11473.0,106.3889,106.6839,106.3103,106.6151,11473.0
2023-11-09 10:00:00,108.43,108.47,108.0,108.0,13135.0,106.6052,106.6446,106.1825,106.1825,13135.0
2023-11-09 10:05:00,107.95,107.95,107.54,107.72,11662.0,106.1333,106.1333,105.7302,105.9072,11662.0
2023-11-09 10:10:00,107.67,107.8,107.59,107.8,10040.0,105.858,105.9858,105.7794,105.9858,10040.0
2023-11-09 10:15:00,107.8,108.02,107.76,107.82,7077.0,105.9858,106.2021,105.9465,106.0055,7077.0
2023-11-09 10:20:00,107.78,107.97,107.71,107.81,18726.0,105.9662,106.153,105.8974,105.9957,18726.0
2023-11-09 10:25:00,107.76,108.04,107.76,108.01,5907.0,105.9465,106.2218,105.9465,106.1923,5907.0
2023-11-09 10:30:00,108.04,108.18,107.73,107.77,12024.0,106.2218,106.3594,105.917,105.9563,12024.0
2023-11-09 10:35:00,107.82,107.82,107.49,107.72,51963.0,106.0055,106.0055,105.6811,105.9072,51963.0
2023-11-09 10:40:00,107.67,107.81,107.58,107.77,20621.0,105.858,105.9957,105.7695,105.9563,20621.0
2023-11-09 10:45:00,107.78,107.9,107.73,107.78,20722.0,105.9662,106.0842,105.917,105.9662,20722.0
2023-11-09 10:50:00,107.81,108.25,107.8,108.21,51629.0,105.9957,106.4283,105.9858,106.3889,51629.0
2023-11-09 10:55:00,108.19,108.45,108.15,108.32,37865.0,106.3693,106.6249,106.33,106.4971,37865.0
2023-11-09 11:00:00,108.3,108.35,108.2,108.3,4145.0,106.4774,106.5266,106.3791,106.4774,4145.0
2023-11-09 11:05:00,108.3,108.64,108.3,108.64,9674.0,106.4774,106.8117,106.4774,106.8117,9674.0
2023-11-09 11:10:00,108.66,108.97,108.64,108.92,11253.0,106.8314,107.1362,106.8117,107.087,11253.0
2023-11-09 11:15:00,108.91,109.05,108.9,108.93,4237.0,107.0772,107.2148,107.0673,107.0968,4237.0
2023-11-09 11:20:00,108.92,108.92,108.71,108.77,8527.0,107.087,107.087,106.8805,106.9395,8527.0
2023-11-09 11:25:00,108.7,108.71,108.56,108.6,5698.0,106.8707,106.8805,106.7331,106.7724,5698.0
2023-11-09 11:30:00,108.55,108.7,108.55,108.58,6033.0,106.7232,106.8707,106.7232,106.7527,6033.0
2023-11-09 11:35:00,108.55,108.69,108.48,108.69,3852.0,106.7232,106.8609,106.6544,106.8609,3852.0
2023-11-09 11:40:00,108.65,108.82,108.65,108.82,3798.0,106.8215,106.9887,106.8215,106.9887,3798.0
2023-11-09 11:45:00,108.85,109.02,108.81,108.9,3030.0,107.0182,107.1853,106.9788,107.0673,3030.0
2023-11-09 11:50:00,108.9,108.96,108.75,108.75,12392.0,107.0673,107.1263,106.9199,106.9199,12392.0
2023-11-09 11:55:00,108.75,108.79,108.6,108.78,6245.0,106.9199,106.9592,106.7724,106.9494,6245.0
2023-11-09 12:00:00,108.76,108.84,108.66,108.84,3176.0,106.9297,107.0083,106.8314,107.0083,3176.0
2023-11-09 12:05:00,108.82,108.82,108.72,108.74,2801.0,106.9887,106.9887,106.8904,106.91,2801.0
2023-11-09 12:10:00,108.75,108.75,108.58,108.58,2620.0,106.9199,106.9199,106.7527,106.7527,2620.0
2023-11-09 12:15:00,108.62,108.76,108.61,108.72,5628.0,106.792,106.9297,106.7822,106.8904,5628.0
2023-11-09 12:20:00,108.68,108.82,108.67,108.77,8603.0,106.851,106.9887,106.8412,106.9395,8603.0
2023-11-09 12:25:00,108.8,108.84,108.75,108.78,3930.0,106.969,107.0083,106.9199,106.9494,3930.0
2023-11-09 12:30:00,108.8,108.9,108.77,108.81,6004.0,106.969,107.0673,106.9395,106.9788,6004.0
2023-11-09 12:35:00,108.81,108.83,108.75,108.8,5293.0,106.9788,106.9985,106.9199,106.969,5293.0
2023-11-09 12:40:00,108.81,108.81,108.64,108.65,7917.0,106.9788,106.9788,106.8117,106.8215,7917.0
2023-11-09 12:45:00,108.68,108.8,108.64,108.77,6354.0,106.851,106.969,106.8117,106.9395,6354.0
2023-11-09 12:50:00,108.76,108.9,108.76,108.81,8028.0,106.9297,107.0673,106.9297,106.9788,8028.0
2023-11-09 12:55:00,108.78,108.9,108.75,108.89,4612.0,106.9494,107.0673,106.9199,107.0575,4612.0
2023-11-09 13:00:00,108.85,108.85,108.2,108.36,12700.0,107.0182,107.0182,106.3791,106.5364,12700.0
2023-11-09 13:05:00,108.5,108.53,108.0,108.14,19560.0,106.6741,106.7036,106.1825,106.3201,19560.0
2023-11-09 13:10:00,108.15,108.65,108.14,108.65,7207.0,106.33,106.8215,106.3201,106.8215,7207.0
2023-11-09 13:15:00,108.61,108.61,108.3,108.35,3702.0,106.7822,106.7822,106.4774,106.5266,3702.0
2023-11-09 13:20:00,108.31,108.52,108.31,108.43,4881.0,106.4873,106.6937,106.4873,106.6052,4881.0
2023-11-09 13:25:00,108.42,108.42,108.25,108.32,6189.0,106.5954,106.5954,106.4283,106.4971,6189.0
2023-11-09 13:30:00,108.28,108.35,108.2,108.35,3181.0,106.4578,106.5266,106.3791,106.5266,3181.0
2023-11-09 13:35:00,108.34,108.48,108.34,108.37,5129.0,106.5168,106.6544,106.5168,106.5463,5129.0
2023-11-09 13:40:00,108.37,108.37,108.12,108.21,5677.0,106.5463,106.5463,106.3005,106.3889,5677.0
2023-11-09 13:45:00,108.25,108.39,108.24,108.32,10026.0,106.4283,106.5659,106.4184,106.4971,10026.0
2023-11-09 13:50:00,108.35,108.4,108.21,108.23,3636.0,106.5266,106.5757,106.3889,106.4086,3636.0
2023-11-09 13:55:00,108.23,108.28,108.11,108.2,5287.0,106.4086,106.4578,106.2906,106.3791,5287.0
2023-11-09 14:00:00,108.16,108.17,107.88,107.91,3870.0,106.3398,106.3496,106.0645,106.094,3870.0
2023-11-09 14:05:00,107.87,108.0,107.81,108.0,3250.0,106.0547,106.1825,105.9957,106.1825,3250.0
2023-11-09 14:10:00,108.0,108.02,107.89,107.89,3916.0,106.1825,106.2021,106.0743,106.0743,3916.0
2023-11-09 14:15:00,107.91,107.91,107.71,107.71,3646.0,106.094,106.094,105.8974,105.8974,3646.0
2023-11-09 14:20:00,107.7,107.9,107.7,107.87,4338.0,105.8875,106.0842,105.8875,106.0547,4338.0
2023-11-09 14:25:00,107.85,108.03,107.85,107.9,3902.0,106.035,106.212,106.035,106.0842,3902.0
2023-11-09 14:30:00,107.94,108.0,107.85,107.85,4379.0,106.1235,106.1825,106.035,106.035,4379.0
2023-11-09 14:35:00,107.89,107.92,107.63,107.73,15096.0,106.0743,106.1038,105.8187,105.917,15096.0
2023-11-09 14:40:00,107.75,107.75,107.45,107.45,8647.0,105.9367,105.9367,105.6417,105.6417,8647.0
2023-11-09 14:45:00,107.47,107.56,107.41,107.49,10663.0,105.6614,105.7499,105.6024,105.6811,10663.0
2023-11-09 14:50:00,107.47,107.49,107.42,107.42,3808.0,105.6614,105.6811,105.6122,105.6122,3808.0
2023-11-09 14:55:00,107.43,107.53,107.39,107.44,5727.0,105.6221,105.7204,105.5827,105.6319,5727.0
2023-11-09 15:00:00,107.5,107.56,107.4,107.47,11985.0,105.6909,105.7499,105.5926,105.6614,11985.0
2023-11-09 15:05:00,107.45,107.52,107.36,107.49,9916.0,105.6417,105.7106,105.5532,105.6811,9916.0
2023-11-09 15:10:00,107.47,107.49,107.4,107.48,8638.0,105.6614,105.6811,105.5926,105.6712,8638.0
2023-11-09 15:15:00,107.48,107.52,107.38,107.44,10649.0,105.6712,105.7106,105.5729,105.6319,10649.0
2023-11-09 15:20:00,107.46,107.5,107.33,107.39,9279.0,105.6516,105.6909,105.5238,105.5827,9279.0
2023-11-09 15:25:00,107.36,107.48,107.29,107.4,8670.0,105.5532,105.6712,105.4844,105.5926,8670.0
2023-11-09 15:30:00,107.4,107.54,107.3,107.37,22460.0,105.5926,105.7302,105.4943,105.5631,22460.0
2023-11-09 15:35:00,107.41,107.41,107.13,107.13,18196.0,105.6024,105.6024,105.3271,105.3271,18196.0
2023-11-09 15:40:00,107.14,107.18,107.06,107.08,33072.0,105.337,105.3763,105.2583,105.278,33072.0
2023-11-09 15:45:00,107.07,107.07,106.84,106.92,60913.0,105.2681,105.2681,105.042,105.1207,60913.0
2023-11-09 15:50:00,106.95,107.06,106.91,106.98,78550.0,105.1501,105.2583,105.1108,105.1796,78550.0
2023-11-09 15:55:00,106.99,107.25,106.98,107.24,118062.0,105.1895,105.4451,105.1796,105.4353,118062.0
2023-11-10 09:30:00,107.93,107.93,107.55,107.65,7863.0,106.1137,106.1137,105.7401,105.8384,7863.0
2023-11-10 09:35:00,107.41,107.66,107.03,107.55,5419.0,105.6024,105.8482,105.2288,105.7401,5419.0
2023-11-10 09:40:00,107.75,107.85,107.52,107.84,17047.0,105.9367,106.035,105.7106,106.0252,17047.0
2023-11-10 09:45:00,107.96,108.07,107.86,108.05,3104.0,106.1432,106.2513,106.0448,106.2316,3104.0
2023-11-10 09:50:00,107.98,107.98,107.52,107.85,4446.0,106.1628,106.1628,105.7106,106.035,4446.0
2023-11-10 09:55:00,107.77,107.85,107.63,107.78,6677.0,105.9563,106.035,105.8187,105.9662,6677.0
2023-11-10 10:00:00,107.71,107.94,107.4,107.48,6585.0,105.8974,106.1235,105.5926,105.6712,6585.0
2023-11-10 10:05:00,107.39,107.66,107.32,107.32,7995.0,105.5827,105.8482,105.5139,105.5139,7995.0
2023-11-10 10:10:00,107.43,107.8,107.43,107.51,6843.0,105.6221,105.9858,105.6221,105.7007,6843.0
2023-11-10 10:15:00,107.48,107.55,107.33,107.55,13732.0,105.6712,105.7401,105.5238,105.7401,13732.0
2023-11-10 10:20:00,107.59,107.75,107.56,107.75,2528.0,105.7794,105.9367,105.7499,105.9367,2528.0
2023-11-10 10:25:00,107.68,107.8,107.41,107.41,3943.0,105.8679,105.9858,105.6024,105.6024,3943.0
2023-11-10 10:30:00,107.51,107.53,107.36,107.39,1284.0,105.7007,105.7204,105.5532,105.5827,1284.0
2023-11-10 10:35:00,107.38,107.57,107.37,107.54,4330.0,105.5729,105.7597,105.5631,105.7302,4330.0
2023-11-10 10:40:00,107.51,107.59,107.25,107.25,13722.0,105.7007,105.7794,105.4451,105.4451,13722.0
2023-11-10 10:45:00,107.33,107.66,107.33,107.57,4784.0,105.5238,105.8482,105.5238,105.7597,4784.0
2023-11-10 10:50:00,107.58,107.63,107.54,107.58,1570.0,105.7695,105.8187,105.7302,105.7695,1570.0
2023-11-10 10:55:00,107.63,107.76,107.55,107.74,2708.0,105.8187,105.9465,105.7401,105.9269,2708.0
2023-11-10 11:00:00,107.71,108.11,107.71,108.11,6450.0,105.8974,106.2906,105.8974,106.2906,6450.0
2023-11-10 11:05:00,108.15,108.37,108.01,108.01,4294.0,106.33,106.5463,106.1923,106.1923,4294.0
2023-11-10 11:10:00,108.02,108.03,107.91,107.97,3622.0,106.2021,106.212,106.094,106.153,3622.0
2023-11-10 11:15:00,107.98,108.0,107.87,108.0,2515.0,106.1628,106.1825,106.0547,106.1825,2515.0
2023-11-10 11:20:00,108.01,108.09,107.94,107.97,3567.0,106.1923,106.271,106.1235,106.153,3567.0
2023-11-10 11:25:00,107.96,107.96,107.82,107.83,1905.0,106.1432,106.1432,106.0055,106.0153,1905.0
2023-11-10 11:30:00,107.81,107.86,107.54,107.67,5986.0,105.9957,106.0448,105.7302,105.858,5986.0
2023-11-10 11:35:00,107.61,107.72,107.54,107.66,6752.0,105.799,105.9072,105.7302,105.8482,6752.0
2023-11-10 11:40:00,107.65,107.69,107.53,107.65,2969.0,105.8384,105.8777,105.7204,105.8384,2969.0
2023-11-10 11:45:00,107.62,107.62,107.41,107.44,3509.0,105.8089,105.8089,105.6024,105.6319,3509.0
2023-11-10 11:50:00,107.39,107.65,107.38,107.64,3018.0,105.5827,105.8384,105.5729,105.8285,3018.0
2023-11-10 11:55:00,107.64,107.67,107.56,107.57,3045.0,105.8285,105.858,105.7499,105.7597,3045.0
2023-11-10 12:00:00,107.6,107.84,107.6,107.77,3835.0,105.7892,106.0252,105.7892,105.9563,3835.0
2023-11-10 12:05:00,107.81,107.87,107.8,107.84,1993.0,105.9957,106.0547,105.9858,106.0252,1993.0
2023-11-10 12:10:00,107.94,108.03,107.85,108.02,5057.0,106.1235,106.212,106.035,106.2021,5057.0
2023-11-10 12:15:00,108.0,108.01,107.7,107.82,2959.0,106.1825,106.1923,105.8875,106.0055,2959.0
2023-11-10 12:20:00,107.84,107.91,107.73,107.82,3655.0,106.0252,106.094,105.917,106.0055,3655.0
2023-11-10 12:25:00,107.78,107.81,107.74,107.77,1742.0,105.9662,105.9957,105.9269,105.9563,1742.0
2023-11-10 12:30:00,107.77,108.02,107.76,108.02,3518.0,105.9563,106.2021,105.9465,106.2021,3518.0
2023-11-10 12:35:00,108.09,108.16,108.0,108.0,2490.0,106.271,106.3398,106.1825,106.1825,2490.0
2023-11-10 12:40:00,108.01,108.1,108.0,108.04,3786.0,106.1923,106.2808,106.1825,106.2218,3786.0
2023-11-10 12:45:00,108.03,108.12,108.03,108.11,11503.0,106.212,106.3005,106.212,106.2906,11503.0
2023-11-10 12:50:00,108.08,108.42,108.08,108.42,3115.0,106.2611,106.5954,106.2611,106.5954,3115.0
2023-11-10 12:55:00,108.41,108.41,108.29,108.29,13854.0,106.5856,106.5856,106.4676,106.4676,13854.0
2023-11-10 13:00:00,108.35,108.41,108.28,108.41,3474.0,106.5266,106.5856,106.4578,106.5856,3474.0
2023-11-10 13:05:00,108.35,108.36,108.22,108.22,2317.0,106.5266,106.5364,106.3988,106.3988,2317.0
2023-11-10 13:10:00,108.19,108.28,108.15,108.28,1415.0,106.3693,106.4578,106.33,106.4578,1415.0
2023-11-10 13:15:00,108.19,108.34,108.19,108.34,2193.0,106.3693,106.5168,106.3693,106.5168,2193.0
2023-11-10 13:20:00,108.3,108.51,108.3,108.47,4234.0,106.4774,106.6839,106.4774,106.6446,4234.0
2023-11-10 13:25:00,108.53,108.64,108.49,108.49,4973.0,106.7036,106.8117,106.6642,106.6642,4973.0
2023-11-10 13:30:00,108.49,108.59,108.49,108.59,1952.0,106.6642,106.7625,106.6642,106.7625,1952.0
2023-11-10 13:35:00,108.64,108.85,108.61,108.83,3019.0,106.8117,107.0182,106.7822,106.9985,3019.0
2023-11-10 13:40:00,108.81,108.92,108.76,108.76,5928.0,106.9788,107.087,106.9297,106.9297,5928.0
2023-11-10 13:45:00,108.75,108.88,108.74,108.83,2940.0,106.9199,107.0477,106.91,106.9985,2940.0
2023-11-10 13:50:00,108.78,108.82,108.58,108.62,7264.0,106.9494,106.9887,106.7527,106.792,7264.0
2023-11-10 13:55:00,108.58,108.74,108.58,108.71,11534.0,106.7527,106.91,106.7527,106.8805,11534.0
2023-11-10 14:00:00,108.7,108.75,108.62,108.66,5091.0,106.8707,106.9199,106.792,106.8314,5091.0
2023-11-10 14:05:00,108.62,108.65,108.52,108.58,7528.0,106.792,106.8215,106.6937,106.7527,7528.0
2023-11-10 14:10:00,108.6,108.77,108.6,108.75,2512.0,106.7724,106.9395,106.7724,106.9199,2512.0
2023-11-10 14:15:00,108.75,108.77,108.69,108.69,5101.0,106.9199,106.9395,106.8609,106.8609,5101.0
2023-11-10 14:20:00,108.74,108.75,108.64,108.65,1685.0,106.91,106.9199,106.8117,106.8215,1685.0
2023-11-10 14:25:00,108.65,108.67,108.58,108.67,4366.0,106.8215,106.8412,106.7527,106.8412,4366.0
2023-11-10 14:30:00,108.73,108.74,108.58,108.58,4433.0,106.9002,106.91,106.7527,106.7527,4433.0
2023-11-10 14:35:00,108.61,108.61,108.47,108.57,5181.0,106.7822,106.7822,106.6446,106.7429,5181.0
2023-11-10 14:40:00,108.52,108.6,108.52,108.56,11986.0,106.6937,106.7724,106.6937,106.7331,11986.0
2023-11-10 14:45:00,108.56,108.64,108.55,108.6,4038.0,106.7331,106.8117,106.7232,106.7724,4038.0
2023-11-10 14:50:00,108.61,108.69,108.57,108.69,7490.0,106.7822,106.8609,106.7429,106.8609,7490.0
2023-11-10 14:55:00,108.71,108.71,108.53,108.62,3868.0,106.8805,106.8805,106.7036,106.792,3868.0
2023-11-10 15:00:00,108.66,108.77,108.65,108.75,11335.0,106.8314,106.9395,106.8215,106.9199,11335.0
2023-11-10 15:05:00,108.76,108.89,108.73,108.89,11094.0,106.9297,107.0575,106.9002,107.0575,11094.0
2023-11-10 15:10:00,108.87,108.87,108.71,108.76,5915.0,107.0378,107.0378,106.8805,106.9297,5915.0
2023-11-10 15:15:00,108.76,108.83,108.71,108.83,14364.0,106.9297,106.9985,106.8805,106.9985,14364.0
2023-11-10 15:20:00,108.83,108.91,108.79,108.91,4119.0,106.9985,107.0772,106.9592,107.0772,4119.0
2023-11-10 15:25:00,108.89,109.08,108.88,109.06,7391.0,107.0575,107.2443,107.0477,107.2246,7391.0
2023-11-10 15:30:00,109.07,109.17,109.04,109.14,12175.0,107.2345,107.3328,107.205,107.3033,12175.0
2023-11-10 15:35:00,109.16,109.23,109.08,109.12,8703.0,107.323,107.3918,107.2443,107.2836,8703.0
2023-11-10 15:40:00,109.11,109.3,109.07,109.29,8876.0,107.2738,107.4606,107.2345,107.4508,8876.0
2023-11-10 15:45:00,109.26,109.37,109.2,109.28,14029.0,107.4213,107.5294,107.3623,107.4409,14029.0
2023-11-10 15:50:00,109.29,109.35,109.15,109.18,25379.0,107.4508,107.5098,107.3131,107.3426,25379.0
2023-11-10 15:55:00,109.15,109.24,109.05,109.23,83007.0,107.3131,107.4016,107.2148,107.3918,83007.0
2023-11-13 09:30:00,108.48,108.9,108.42,108.42,7836.0,106.6544,107.0673,106.5954,106.5954,7836.0
2023-11-13 09:35:00,108.38,108.38,108.11,108.25,4805.0,106.5561,106.5561,106.2906,106.4283,4805.0
2023-11-13 09:40:00,108.25,108.35,108.19,108.22,6909.0,106.4283,106.5266,106.3693,106.3988,6909.0
2023-11-13 09:45:00,108.07,108.75,108.07,108.57,4993.0,106.2513,106.9199,106.2513,106.7429,4993.0
2023-11-13 09:50:00,108.49,108.65,108.37,108.57,6950.0,106.6642,106.8215,106.5463,106.7429,6950.0
2023-11-13 09:55:00,108.51,108.56,108.32,108.52,7677.0,106.6839,106.7331,106.4971,106.6937,7677.0
2023-11-13 10:00:00,108.56,108.66,108.23,108.66,8003.0,106.7331,106.8314,106.4086,106.8314,8003.0
2023-11-13 10:05:00,108.6,108.73,108.55,108.6,4689.0,106.7724,106.9002,106.7232,106.7724,4689.0
2023-11-13 10:10:00,108.58,108.77,108.47,108.77,4324.0,106.7527,106.9395,106.6446,106.9395,4324.0
2023-11-13 10:15:00,108.72,108.95,108.7,108.82,4553.0,106.8904,107.1165,106.8707,106.9887,4553.0
2023-11-13 10:20:00,108.85,108.92,108.67,108.67,9138.0,107.0182,107.087,106.8412,106.8412,9138.0
2023-11-13 10:25:00,108.67,108.83,108.61,108.79,7096.0,106.8412,106.9985,106.7822,106.9592,7096.0
2023-11-13 10:30:00,108.78,108.84,108.72,108.72,2671.0,106.9494,107.0083,106.8904,106.8904,2671.0
2023-11-13 10:35:00,108.74,108.74,108.57,108.57,3403.0,106.91,106.91,106.7429,106.7429,3403.0
2023-11-13 10:40:00,108.56,108.69,108.53,108.54,4204.0,106.7331,106.8609,106.7036,106.7134,4204.0
2023-11-13 10:45:00,108.5,108.65,108.48,108.56,7172.0,106.6741,106.8215,106.6544,106.7331,7172.0
2023-11-13 10:50:00,108.54,108.81,108.54,108.79,5526.0,106.7134,106.9788,106.7134,106.9592,5526.0
2023-11-13 10:55:00,108.76,108.86,108.68,108.81,2175.0,106.9297,107.028,106.851,106.9788,2175.0
2023-11-13 11:00:00,108.77,108.77,108.6,108.64,1588.0,106.9395,106.9395,106.7724,106.8117,1588.0
2023-11-13 11:05:00,108.65,108.76,108.61,108.75,5218.0,106.8215,106.9297,106.7822,106.9199,5218.0
2023-11-13 11:10:00,108.67,108.85,108.67,108.85,3139.0,106.8412,107.0182,106.8412,107.0182,3139.0
2023-11-13 11:15:00,108.94,109.02,108.81,109.0,5360.0,107.1067,107.1853,106.9788,107.1656,5360.0
2023-11-13 11:20:00,108.97,109.1,108.92,109.05,2894.0,107.1362,107.264,107.087,107.2148,2894.0
2023-11-13 11:25:00,109.1,109.2,109.07,109.2,2468.0,107.264,107.3623,107.2345,107.3623,2468.0
2023-11-13 11:30:00,109.14,109.18,109.06,109.09,2765.0,107.3033,107.3426,107.2246,107.2541,2765.0
2023-11-13 11:35:00,109.12,109.13,108.95,109.04,2832.0,107.2836,107.2935,107.1165,107.205,2832.0
2023-11-13 11:40:00,108.98,109.15,108.95,109.11,3671.0,107.146,107.3131,107.1165,107.2738,3671.0
2023-11-13 11:45:00,109.15,109.3,109.1,109.16,3476.0,107.3131,107.4606,107.264,107.323,3476.0
2023-11-13 11:50:00,109.2,109.26,109.17,109.25,2543.0,107.3623,107.4213,107.3328,107.4114,2543.0
2023-11-13 11:55:00,109.17,109.29,109.17,109.23,3233.0,107.3328,107.4508,107.3328,107.3918,3233.0
2023-11-13 12:00:00,109.27,109.45,109.27,109.43,1951.0,107.4311,107.6081,107.4311,107.5884,1951.0
2023-11-13 12:05:00,109.42,109.42,109.29,109.29,1780.0,107.5786,107.5786,107.4508,107.4508,1780.0
2023-11-13 12:10:00,109.33,109.38,109.07,109.14,6245.0,107.4901,107.5393,107.2345,107.3033,6245.0
2023-11-13 12:15:00,109.16,109.27,109.13,109.22,3059.0,107.323,107.4311,107.2935,107.3819,3059.0
2023-11-13 12:20:00,109.15,109.19,109.14,109.19,911.0,107.3131,107.3525,107.3033,107.3525,911.0
2023-11-13 12:25:00,109.21,109.28,109.11,109.16,2765.0,107.3721,107.4409,107.2738,107.323,2765.0
2023-11-13 12:30:00,109.09,109.15,109.09,109.15,501.0,107.2541,107.3131,107.2541,107.3131,501.0
2023-11-13 12:35:00,109.17,109.17,109.13,109.14,1409.0,107.3328,107.3328,107.2935,107.3033,1409.0
2023-11-13 12:40:00,109.12,109.18,109.1,109.14,2009.0,107.2836,107.3426,107.264,107.3033,2009.0
2023-11-13 12:45:00,109.09,109.12,108.92,108.92,3455.0,107.2541,107.2836,107.087,107.087,3455.0
2023-11-13 12:50:00,108.92,108.95,108.92,108.94,932.0,107.087,107.1165,107.087,107.1067,932.0
2023-11-13 12:55:00,108.93,109.01,108.92,109.01,1150.0,107.0968,107.1755,107.087,107.1755,1150.0
2023-11-13 13:00:00,108.98,108.98,108.9,108.91,1590.0,107.146,107.146,107.0673,107.0772,1590.0
2023-11-13 13:05:00,108.92,108.92,108.71,108.76,1925.0,107.087,107.087,106.8805,106.9297,1925.0
2023-11-13 13:10:00,108.75,108.86,108.71,108.81,2268.0,106.9199,107.028,106.8805,106.9788,2268.0
2023-11-13 13:15:00,108.84,108.86,108.8,108.81,500.0,107.0083,107.028,106.969,106.9788,500.0
2023-11-13 13:20:00,108.81,108.88,108.78,108.8,4009.0,106.9788,107.0477,106.9494,106.969,4009.0
2023-11-13 13:25:00,108.8,108.81,108.65,108.66,1962.0,106.969,106.9788,106.8215,106.8314,1962.0
2023-11-13 13:30:00,108.61,108.62,108.45,108.45,5494.0,106.7822,106.792,106.6249,106.6249,5494.0
2023-11-13 13:35:00,108.44,108.54,108.4,108.54,5753.0,106.6151,106.7134,106.5757,106.7134,5753.0
2023-11-13 13:40:00,108.51,108.86,108.5,108.81,8490.0,106.6839,107.028,106.6741,106.9788,8490.0
2023-11-13 13:45:00,108.83,108.84,108.75,108.83,4537.0,106.9985,107.0083,106.9199,106.9985,4537.0
2023-11-13 13:50:00,108.84,108.84,108.67,108.67,3172.0,107.0083,107.0083,106.8412,106.8412,3172.0
2023-11-13 13:55:00,108.67,108.7,108.6,108.62,2363.0,106.8412,106.8707,106.7724,106.792,2363.0
2023-11-13 14:00:00,108.66,108.69,108.61,108.63,5073.0,106.8314,106.8609,106.7822,106.8019,5073.0
2023-11-13 14:05:00,108.63,108.81,108.6,108.79,8144.0,106.8019,106.9788,106.7724,106.9592,8144.0
2023-11-13 14:10:00,108.79,108.86,108.78,108.86,608.0,106.9592,107.028,106.9494,107.028,608.0
2023-11-13 14:15:00,108.85,108.86,108.72,108.78,4648.0,107.0182,107.028,106.8904,106.9494,4648.0
2023-11-13 14:20:00,108.78,108.8,108.76,108.8,1294.0,106.9494,106.969,106.9297,106.969,1294.0
2023-11-13 14:25:00,108.79,108.89,108.79,108.86,2390.0,106.9592,107.0575,106.9592,107.028,2390.0
2023-11-13 14:30:00,108.89,108.89,108.84,108.87,1029.0,107.0575,107.0575,107.0083,107.0378,1029.0
2023-11-13 14:35:00,108.85,108.95,108.83,108.92,2286.0,107.0182,107.1165,106.9985,107.087,2286.0
2023-11-13 14:40:00,108.91,108.93,108.9,108.92,1961.0,107.0772,107.0968,107.0673,107.087,1961.0
2023-11-13 14:45:00,108.93,108.93,108.85,108.88,3813.0,107.0968,107.0968,107.0182,107.0477,3813.0
2023-11-13 14:50:00,108.86,108.87,108.72,108.75,3079.0,107.028,107.0378,106.8904,106.9199,3079.0
2023-11-13 14:55:00,108.75,108.82,108.7,108.76,7363.0,106.9199,106.9887,106.8707,106.9297,7363.0
2023-11-13 15:00:00,108.78,108.8,108.74,108.75,2460.0,106.9494,106.969,106.91,106.9199,2460.0
2023-11-13 15:05:00,108.78,108.81,108.73,108.77,2773.0,106.9494,106.9788,106.9002,106.9395,2773.0
2023-11-13 15:10:00,108.73,108.86,108.73,108.85,2112.0,106.9002,107.028,106.9002,107.0182,2112.0
2023-11-13 15:15:00,108.84,108.9,108.79,108.87,2766.0,107.0083,107.0673,106.9592,107.0378,2766.0
2023-11-13 15:20:00,108.88,108.93,108.88,108.93,2719.0,107.0477,107.0968,107.0477,107.0968,2719.0
2023-11-13 15:25:00,108.93,108.94,108.83,108.83,2486.0,107.0968,107.1067,106.9985,106.9985,2486.0
2023-11-13 15:30:00,108.8,108.85,108.78,108.79,9052.0,106.969,107.0182,106.9494,106.9592,9052.0
2023-11-13 15:35:00,108.79,108.79,108.58,108.64,34974.0,106.9592,106.9592,106.7527,106.8117,34974.0
2023-11-13 15:40:00,108.67,108.74,108.62,108.62,26287.0,106.8412,106.91,106.792,106.792,26287.0
2023-11-13 15:45:00,108.63,108.84,108.62,108.84,15322.0,106.8019,107.0083,106.792,107.0083,15322.0
2023-11-13 15:50:00,108.84,108.92,108.67,108.83,31607.0,107.0083,107.087,106.8412,106.9985,31607.0
2023-11-13 15:55:00,108.82,108.84,108.68,108.68,57774.0,106.9887,107.0083,106.851,106.851,57774.0
2023-11-14 09:30:00,110.97,111.87,110.97,111.75,16637.0,109.1025,109.9874,109.1025,109.8694,16637.0
2023-11-14 09:35:00,111.77,111.91,111.13,111.41,21062.0,109.889,110.0267,109.2598,109.5351,21062.0
2023-11-14 09:40:00,111.43,111.61,111.23,111.45,13746.0,109.5548,109.7317,109.3581,109.5744,13746.0
2023-11-14 09:45:00,111.49,111.86,111.46,111.73,5207.0,109.6137,109.9775,109.5843,109.8497,5207.0
2023-11-14 09:50:00,111.62,111.62,111.12,111.32,10908.0,109.7416,109.7416,109.25,109.4466,10908.0
2023-11-14 09:55:00,111.32,111.35,111.17,111.17,3982.0,109.4466,109.4761,109.2991,109.2991,3982.0
2023-11-14 10:00:00,111.22,111.61,111.21,111.55,8750.0,109.3483,109.7317,109.3385,109.6727,8750.0
2023-11-14 10:05:00,111.49,111.49,111.09,111.22,8111.0,109.6137,109.6137,109.2205,109.3483,8111.0
2023-11-14 10:10:00,111.3,111.49,111.3,111.48,5209.0,109.4269,109.6137,109.4269,109.6039,5209.0
2023-11-14 10:15:00,111.44,111.58,111.38,111.58,5345.0,109.5646,109.7022,109.5056,109.7022,5345.0
2023-11-14 10:20:00,111.58,111.88,111.58,111.88,8957.0,109.7022,109.9972,109.7022,109.9972,8957.0
2023-11-14 10:25:00,111.95,112.69,111.88,112.69,149832.0,110.066,110.7936,109.9972,110.7936,149832.0
2023-11-14 10:30:00,112.7,112.99,112.57,112.93,9320.0,110.8034,111.0885,110.6756,111.0295,9320.0
2023-11-14 10:35:00,112.89,112.94,112.7,112.84,14372.0,110.9902,111.0393,110.8034,110.941,14372.0
2023-11-14 10:40:00,112.84,112.9,112.68,112.86,8528.0,110.941,111.0,110.7837,110.9607,8528.0
2023-11-14 10:45:00,112.92,113.14,112.89,113.1,5817.0,111.0197,111.236,110.9902,111.1967,5817.0
2023-11-14 10:50:00,113.16,113.16,112.96,113.04,5633.0,111.2556,111.2556,111.059,111.1377,5633.0
2023-11-14 10:55:00,113.01,113.06,112.89,113.04,5938.0,111.1082,111.1573,110.9902,111.1377,5938.0
2023-11-14 11:00:00,112.98,113.04,112.93,113.03,2791.0,111.0787,111.1377,111.0295,111.1278,2791.0
2023-11-14 11:05:00,112.94,113.03,112.83,112.89,1967.0,111.0393,111.1278,110.9312,110.9902,1967.0
2023-11-14 11:10:00,112.88,113.01,112.85,112.89,3078.0,110.9804,111.1082,110.9509,110.9902,3078.0
2023-11-14 11:15:00,112.89,112.95,112.83,112.93,1658.0,110.9902,111.0492,110.9312,111.0295,1658.0
2023-11-14 11:20:00,112.91,113.07,112.89,113.04,22410.0,111.0098,111.1672,110.9902,111.1377,22410.0
2023-11-14 11:25:00,113.02,113.1,112.95,113.05,5464.0,111.118,111.1967,111.0492,111.1475,5464.0
2023-11-14 11:30:00,113.04,113.1,112.95,113.05,2297.0,111.1377,111.1967,111.0492,111.1475,2297.0
2023-11-14 11:35:00,113.06,113.08,112.92,112.95,18111.0,111.1573,111.177,111.0197,111.0492,18111.0
2023-11-14 11:40:00,112.97,112.99,112.89,112.92,7838.0,111.0688,111.0885,110.9902,111.0197,7838.0
2023-11-14 11:45:00,112.89,112.99,112.6,112.6,4077.0,110.9902,111.0885,110.7051,110.7051,4077.0
2023-11-14 11:50:00,112.68,112.68,112.54,112.59,1217.0,110.7837,110.7837,110.6461,110.6952,1217.0
2023-11-14 11:55:00,112.56,112.6,112.41,112.42,1930.0,110.6657,110.7051,110.5183,110.5281,1930.0
2023-11-14 12:00:00,112.23,112.4,112.23,112.33,1665.0,110.3413,110.5084,110.3413,110.4396,1665.0
2023-11-14 12:05:00,112.4,112.4,112.07,112.07,7351.0,110.5084,110.5084,110.184,110.184,7351.0
2023-11-14 12:10:00,112.1,112.15,111.95,112.09,13273.0,110.2135,110.2626,110.066,110.2036,13273.0
2023-11-14 12:15:00,112.09,112.26,112.06,112.12,4381.0,110.2036,110.3708,110.1742,110.2331,4381.0
2023-11-14 12:20:00,112.12,112.18,112.04,112.09,9134.0,110.2331,110.2921,110.1545,110.2036,9134.0
2023-11-14 12:25:00,112.09,112.19,112.06,112.16,1109.0,110.2036,110.302,110.1742,110.2725,1109.0
2023-11-14 12:30:00,112.27,112.32,112.22,112.26,1867.0,110.3806,110.4298,110.3315,110.3708,1867.0
2023-11-14 12:35:00,112.33,112.38,112.17,112.22,39180.0,110.4396,110.4888,110.2823,110.3315,39180.0
2023-11-14 12:40:00,112.22,112.39,112.22,112.3,2447.0,110.3315,110.4986,110.3315,110.4101,2447.0
2023-11-14 12:45:00,112.26,112.27,112.0,112.23,11244.0,110.3708,110.3806,110.1152,110.3413,11244.0
2023-11-14 12:50:00,112.38,112.38,112.26,112.37,2845.0,110.4888,110.4888,110.3708,110.4789,2845.0
2023-11-14 12:55:00,112.4,112.43,112.29,112.4,12352.0,110.5084,110.5379,110.4003,110.5084,12352.0
2023-11-14 13:00:00,112.4,112.44,112.39,112.39,1967.0,110.5084,110.5478,110.4986,110.4986,1967.0
2023-11-14 13:05:00,112.4,112.52,112.35,112.52,7541.0,110.5084,110.6264,110.4593,110.6264,7541.0
2023-11-14 13:10:00,112.41,112.45,112.33,112.4,13799.0,110.5183,110.5576,110.4396,110.5084,13799.0
2023-11-14 13:15:00,112.39,112.43,112.33,112.34,7056.0,110.4986,110.5379,110.4396,110.4494,7056.0
2023-11-14 13:20:00,112.33,112.36,112.3,112.32,4938.0,110.4396,110.4691,110.4101,110.4298,4938.0
2023-11-14 13:25:00,112.32,112.35,112.19,112.34,10263.0,110.4298,110.4593,110.302,110.4494,10263.0
2023-11-14 13:30:00,112.36,112.52,112.29,112.4,2374.0,110.4691,110.6264,110.4003,110.5084,2374.0
2023-11-14 13:35:00,112.36,112.36,112.03,112.27,63225.0,110.4691,110.4691,110.1447,110.3806,63225.0
2023-11-14 13:40:00,112.28,112.32,112.22,112.25,1744.0,110.3905,110.4298,110.3315,110.361,1744.0
2023-11-14 13:45:00,112.3,112.3,112.08,112.13,2921.0,110.4101,110.4101,110.1938,110.243,2921.0
2023-11-14 13:50:00,112.14,112.2,112.01,112.03,1338.0,110.2528,110.3118,110.125,110.1447,1338.0
2023-11-14 13:55:00,111.97,111.97,111.86,111.89,2859.0,110.0857,110.0857,109.9775,110.007,2859.0
2023-11-14 14:00:00,111.87,111.9,111.81,111.86,2926.0,109.9874,110.0168,109.9284,109.9775,2926.0
2023-11-14 14:05:00,111.81,111.84,111.74,111.8,17170.0,109.9284,109.9579,109.8595,109.9185,17170.0
2023-11-14 14:10:00,111.81,111.92,111.65,111.86,15303.0,109.9284,110.0365,109.7711,109.9775,15303.0
2023-11-14 14:15:00,111.86,111.86,111.78,111.82,902.0,109.9775,109.9775,109.8989,109.9382,902.0
2023-11-14 14:20:00,111.8,111.9,111.77,111.9,2626.0,109.9185,110.0168,109.889,110.0168,2626.0
2023-11-14 14:25:00,111.82,112.1,111.82,112.05,4363.0,109.9382,110.2135,109.9382,110.1643,4363.0
2023-11-14 14:30:00,112.06,112.21,112.05,112.16,2531.0,110.1742,110.3216,110.1643,110.2725,2531.0
2023-11-14 14:35:00,112.16,112.2,112.05,112.05,4729.0,110.2725,110.3118,110.1643,110.1643,4729.0
2023-11-14 14:40:00,112.02,112.14,112.02,112.08,3017.0,110.1348,110.2528,110.1348,110.1938,3017.0
2023-11-14 14:45:00,112.12,112.18,112.1,112.13,2390.0,110.2331,110.2921,110.2135,110.243,2390.0
2023-11-14 14:50:00,112.13,112.2,112.04,112.07,9604.0,110.243,110.3118,110.1545,110.184,9604.0
2023-11-14 14:55:00,112.08,112.14,112.08,112.1,5065.0,110.1938,110.2528,110.1938,110.2135,5065.0
2023-11-14 15:00:00,112.13,112.14,112.1,112.1,2200.0,110.243,110.2528,110.2135,110.2135,2200.0
2023-11-14 15:05:00,112.16,112.23,112.14,112.19,6494.0,110.2725,110.3413,110.2528,110.302,6494.0
2023-11-14 15:10:00,112.2,112.35,112.19,112.31,6749.0,110.3118,110.4593,110.302,110.4199,6749.0
2023-11-14 15:15:00,112.31,112.34,112.19,112.27,14562.0,110.4199,110.4494,110.302,110.3806,14562.0
2023-11-14 15:20:00,112.24,112.35,112.23,112.26,4166.0,110.3511,110.4593,110.3413,110.3708,4166.0
2023-11-14 15:25:00,112.24,112.41,112.24,112.38,4520.0,110.3511,110.5183,110.3511,110.4888,4520.0
2023-11-14 15:30:00,112.38,112.38,112.27,112.3,6950.0,110.4888,110.4888,110.3806,110.4101,6950.0
2023-11-14 15:35:00,112.3,112.33,112.14,112.19,8346.0,110.4101,110.4396,110.2528,110.302,8346.0
2023-11-14 15:40:00,112.2,112.23,112.13,112.15,6334.0,110.3118,110.3413,110.243,110.2626,6334.0
2023-11-14 15:45:00,112.16,112.24,112.12,112.12,19201.0,110.2725,110.3511,110.2331,110.2331,19201.0
2023-11-14 15:50:00,112.11,112.11,111.76,111.83,23453.0,110.2233,110.2233,109.8792,109.948,23453.0
2023-11-14 15:55:00,111.85,111.91,111.64,111.86,82172.0,109.9677,110.0267,109.7612,109.9775,82172.0
2023-11-15 09:30:00,111.95,113.12,111.95,112.31,17989.0,110.066,111.2163,110.066,110.4199,17989.0
2023-11-15 09:35:00,112.38,112.82,112.37,112.58,5574.0,110.4888,110.9214,110.4789,110.6854,5574.0
2023-11-15 09:40:00,112.51,112.56,112.27,112.48,6410.0,110.6166,110.6657,110.3806,110.5871,6410.0
2023-11-15 09:45:00,112.48,112.68,112.43,112.59,15802.0,110.5871,110.7837,110.5379,110.6952,15802.0
2023-11-15 09:50:00,112.62,112.87,112.62,112.85,4800.0,110.7247,110.9705,110.7247,110.9509,4800.0
2023-11-15 09:55:00,112.87,113.1,112.86,113.0,6518.0,110.9705,111.1967,110.9607,111.0983,6518.0
2023-11-15 10:00:00,113.04,113.39,112.99,113.27,11212.0,111.1377,111.4818,111.0885,111.3638,11212.0
2023-11-15 10:05:00,113.29,113.39,113.2,113.34,8098.0,111.3835,111.4818,111.295,111.4326,8098.0
2023-11-15 10:10:00,113.36,113.8,113.35,113.79,36903.0,111.4523,111.8849,111.4424,111.875,36903.0
2023-11-15 10:15:00,113.81,114.08,113.81,114.08,13282.0,111.8947,112.1602,111.8947,112.1602,13282.0
2023-11-15 10:20:00,114.12,114.26,114.02,114.12,6106.0,112.1995,112.3371,112.1012,112.1995,6106.0
2023-11-15 10:25:00,114.09,114.29,114.08,114.13,19785.0,112.17,112.3666,112.1602,112.2093,19785.0
2023-11-15 10:30:00,114.15,114.31,114.05,114.31,16746.0,112.229,112.3863,112.1307,112.3863,16746.0
2023-11-15 10:35:00,114.31,114.57,114.3,114.51,5285.0,112.3863,112.6419,112.3765,112.5829,5285.0
2023-11-15 10:40:00,114.54,114.56,114.41,114.55,7083.0,112.6124,112.6321,112.4846,112.6222,7083.0
2023-11-15 10:45:00,114.53,114.53,114.25,114.31,13349.0,112.6026,112.6026,112.3273,112.3863,13349.0
2023-11-15 10:50:00,114.27,114.53,114.26,114.53,3514.0,112.347,112.6026,112.3371,112.6026,3514.0
2023-11-15 10:55:00,114.51,114.62,114.48,114.57,5611.0,112.5829,112.6911,112.5534,112.6419,5611.0
2023-11-15 11:00:00,114.63,114.73,114.63,114.7,5859.0,112.7009,112.7992,112.7009,112.7697,5859.0
2023-11-15 11:05:00,114.69,114.81,114.6,114.8,14967.0,112.7599,112.8779,112.6714,112.868,14967.0
2023-11-15 11:10:00,114.8,114.87,114.65,114.65,16845.0,112.868,112.9369,112.7206,112.7206,16845.0
2023-11-15 11:15:00,114.7,114.85,114.69,114.71,6720.0,112.7697,112.9172,112.7599,112.7796,6720.0
2023-11-15 11:20:00,114.77,114.88,114.7,114.86,7175.0,112.8385,112.9467,112.7697,112.927,7175.0
2023-11-15 11:25:00,114.84,114.98,114.76,114.91,11330.0,112.9074,113.045,112.8287,112.9762,11330.0
2023-11-15 11:30:00,114.89,114.93,114.83,114.87,11253.0,112.9565,112.9959,112.8975,112.9369,11253.0
2023-11-15 11:35:00,114.86,114.86,114.51,114.61,10114.0,112.927,112.927,112.5829,112.6812,10114.0
2023-11-15 11:40:00,114.57,114.59,114.0,114.26,12794.0,112.6419,112.6616,112.0815,112.3371,12794.0
2023-11-15 11:45:00,114.29,114.42,114.26,114.32,8426.0,112.3666,112.4944,112.3371,112.3961,8426.0
2023-11-15 11:50:00,114.32,114.45,114.24,114.44,8768.0,112.3961,112.5239,112.3175,112.5141,8768.0
2023-11-15 11:55:00,114.46,114.59,114.39,114.56,6401.0,112.5338,112.6616,112.4649,112.6321,6401.0
2023-11-15 12:00:00,114.53,114.57,114.36,114.37,6814.0,112.6026,112.6419,112.4354,112.4453,6814.0
2023-11-15 12:05:00,114.36,114.46,114.28,114.31,9622.0,112.4354,112.5338,112.3568,112.3863,9622.0
2023-11-15 12:10:00,114.29,114.41,114.13,114.41,5964.0,112.3666,112.4846,112.2093,112.4846,5964.0
2023-11-15 12:15:00,114.43,114.47,114.37,114.42,4815.0,112.5043,112.5436,112.4453,112.4944,4815.0
2023-11-15 12:20:00,114.48,114.63,114.4,114.58,5008.0,112.5534,112.7009,112.4748,112.6517,5008.0
2023-11-15 12:25:00,114.61,114.72,114.57,114.59,7667.0,112.6812,112.7894,112.6419,112.6616,7667.0
2023-11-15 12:30:00,114.62,114.78,114.59,114.7,15151.0,112.6911,112.8484,112.6616,112.7697,15151.0
2023-11-15 12:35:00,114.73,114.78,114.53,114.57,2522.0,112.7992,112.8484,112.6026,112.6419,2522.0
2023-11-15 12:40:00,114.54,114.57,114.38,114.38,2759.0,112.6124,112.6419,112.4551,112.4551,2759.0
2023-11-15 12:45:00,114.38,114.38,114.29,114.33,1894.0,112.4551,112.4551,112.3666,112.406,1894.0
2023-11-15 12:50:00,114.32,114.32,114.21,114.26,1945.0,112.3961,112.3961,112.288,112.3371,1945.0
2023-11-15 12:55:00,114.25,114.31,114.2,114.25,3381.0,112.3273,112.3863,112.2781,112.3273,3381.0
2023-11-15 13:00:00,114.28,114.36,114.17,114.22,4520.0,112.3568,112.4354,112.2486,112.2978,4520.0
2023-11-15 13:05:00,114.21,114.21,114.02,114.17,4733.0,112.288,112.288,112.1012,112.2486,4733.0
2023-11-15 13:10:00,114.1,114.19,113.91,113.92,3650.0,112.1798,112.2683,111.993,112.0029,3650.0
2023-11-15 13:15:00,113.88,113.98,113.88,113.98,3135.0,111.9635,112.0618,111.9635,112.0618,3135.0
2023-11-15 13:20:00,113.97,114.22,113.96,114.21,2967.0,112.052,112.2978,112.0422,112.288,2967.0
2023-11-15 13:25:00,114.28,114.41,114.28,114.35,5174.0,112.3568,112.4846,112.3568,112.4256,5174.0
2023-11-15 13:30:00,114.35,114.52,114.35,114.49,2772.0,112.4256,112.5928,112.4256,112.5633,2772.0
2023-11-15 13:35:00,114.49,114.52,114.38,114.44,3153.0,112.5633,112.5928,112.4551,112.5141,3153.0
2023-11-15 13:40:00,114.42,114.44,114.23,114.23,5922.0,112.4944,112.5141,112.3076,112.3076,5922.0
2023-11-15 13:45:00,114.26,114.31,114.13,114.22,5498.0,112.3371,112.3863,112.2093,112.2978,5498.0
2023-11-15 13:50:00,114.25,114.25,114.19,114.2,4355.0,112.3273,112.3273,112.2683,112.2781,4355.0
2023-11-15 13:55:00,114.19,114.29,114.17,114.29,5181.0,112.2683,112.3666,112.2486,112.3666,5181.0
2023-11-15 14:00:00,114.3,114.38,114.25,114.32,5822.0,112.3765,112.4551,112.3273,112.3961,5822.0
2023-11-15 14:05:00,114.32,114.4,114.31,114.34,6542.0,112.3961,112.4748,112.3863,112.4158,6542.0
2023-11-15 14:10:00,114.36,114.49,114.33,114.44,4767.0,112.4354,112.5633,112.406,112.5141,4767.0
2023-11-15 14:15:00,114.43,114.46,114.19,114.24,4416.0,112.5043,112.5338,112.2683,112.3175,4416.0
2023-11-15 14:20:00,114.26,114.32,114.24,114.32,4206.0,112.3371,112.3961,112.3175,112.3961,4206.0
2023-11-15 14:25:00,114.37,114.52,114.35,114.52,2293.0,112.4453,112.5928,112.4256,112.5928,2293.0
2023-11-15 14:30:00,114.51,114.59,114.47,114.58,3899.0,112.5829,112.6616,112.5436,112.6517,3899.0
2023-11-15 14:35:00,114.56,114.82,114.56,114.71,43710.0,112.6321,112.8877,112.6321,112.7796,43710.0
2023-11-15 14:40:00,114.72,114.75,114.5,114.51,3770.0,112.7894,112.8189,112.5731,112.5829,3770.0
2023-11-15 14:45:00,114.52,114.55,114.48,114.54,5279.0,112.5928,112.6222,112.5534,112.6124,5279.0
2023-11-15 14:50:00,114.55,114.55,114.45,114.45,3974.0,112.6222,112.6222,112.5239,112.5239,3974.0
2023-11-15 14:55:00,114.46,114.65,114.45,114.64,3648.0,112.5338,112.7206,112.5239,112.7107,3648.0
2023-11-15 15:00:00,114.63,114.64,114.56,114.57,5890.0,112.7009,112.7107,112.6321,112.6419,5890.0
2023-11-15 15:05:00,114.56,114.56,114.39,114.4,3932.0,112.6321,112.6321,112.4649,112.4748,3932.0
2023-11-15 15:10:00,114.43,114.57,114.42,114.56,3353.0,112.5043,112.6419,112.4944,112.6321,3353.0
2023-11-15 15:15:00,114.56,114.64,114.48,114.59,4576.0,112.6321,112.7107,112.5534,112.6616,4576.0
2023-11-15 15:20:00,114.57,114.58,114.51,114.52,3554.0,112.6419,112.6517,112.5829,112.5928,3554.0
2023-11-15 15:25:00,114.5,114.57,114.5,114.56,2969.0,112.5731,112.6419,112.5731,112.6321,2969.0
2023-11-15 15:30:00,114.55,114.71,114.53,114.64,9099.0,112.6222,112.7796,112.6026,112.7107,9099.0
2023-11-15 15:35:00,114.65,114.79,114.65,114.77,13754.0,112.7206,112.8582,112.7206,112.8385,13754.0
2023-11-15 15:40:00,114.77,114.8,114.59,114.63,19151.0,112.8385,112.868,112.6616,112.7009,19151.0
2023-11-15 15:45:00,114.62,114.67,114.51,114.52,27246.0,112.6911,112.7402,112.5829,112.5928,27246.0
2023-11-15 15:50:00,114.49,114.52,114.37,114.4,43367.0,112.5633,112.5928,112.4453,112.4748,43367.0
2023-11-15 15:55:00,114.4,114.51,114.32,114.48,108969.0,112.4748,112.5829,112.3961,112.5534,108969.0
2023-11-16 09:30:00,113.95,114.35,113.72,114.0,20806.0,112.0323,112.4256,111.8062,112.0815,20806.0
2023-11-16 09:35:00,114.11,114.36,113.94,114.35,3614.0,112.1897,112.4354,112.0225,112.4256,3614.0
2023-11-16 09:40:00,114.37,114.37,113.47,113.47,9449.0,112.4453,112.4453,111.5604,111.5604,9449.0
2023-11-16 09:45:00,113.45,113.69,113.44,113.61,5759.0,111.5408,111.7767,111.5309,111.6981,5759.0
2023-11-16 09:50:00,113.55,113.66,113.46,113.47,5673.0,111.6391,111.7472,111.5506,111.5604,5673.0
2023-11-16 09:55:00,113.46,113.47,112.87,112.87,5420.0,111.5506,111.5604,110.9705,110.9705,5420.0
2023-11-16 10:00:00,112.93,112.95,112.63,112.66,4620.0,111.0295,111.0492,110.7346,110.7641,4620.0
2023-11-16 10:05:00,112.63,112.64,112.39,112.42,8080.0,110.7346,110.7444,110.4986,110.5281,8080.0
2023-11-16 10:10:00,112.48,112.63,112.42,112.42,6483.0,110.5871,110.7346,110.5281,110.5281,6483.0
2023-11-16 10:15:00,112.41,112.47,112.05,112.05,8427.0,110.5183,110.5773,110.1643,110.1643,8427.0
2023-11-16 10:20:00,112.05,112.31,112.03,112.25,4639.0,110.1643,110.4199,110.1447,110.361,4639.0
2023-11-16 10:25:00,112.25,112.36,112.17,112.33,13207.0,110.361,110.4691,110.2823,110.4396,13207.0
2023-11-16 10:30:00,112.33,112.42,112.2,112.2,26901.0,110.4396,110.5281,110.3118,110.3118,26901.0
2023-11-16 10:35:00,112.2,112.23,111.78,111.82,6260.0,110.3118,110.3413,109.8989,109.9382,6260.0
2023-11-16 10:40:00,111.77,111.82,111.52,111.52,20526.0,109.889,109.9382,109.6432,109.6432,20526.0
2023-11-16 10:45:00,111.57,111.94,111.53,111.94,8633.0,109.6924,110.0562,109.6531,110.0562,8633.0
2023-11-16 10:50:00,111.96,112.08,111.91,112.07,5429.0,110.0758,110.1938,110.0267,110.184,5429.0
2023-11-16 10:55:00,112.07,112.14,111.73,111.73,8953.0,110.184,110.2528,109.8497,109.8497,8953.0
2023-11-16 11:00:00,111.79,112.0,111.79,111.94,6538.0,109.9087,110.1152,109.9087,110.0562,6538.0
2023-11-16 11:05:00,111.94,112.0,111.8,111.82,5309.0,110.0562,110.1152,109.9185,109.9382,5309.0
2023-11-16 11:10:00,111.82,112.1,111.82,112.09,4434.0,109.9382,110.2135,109.9382,110.2036,4434.0
2023-11-16 11:15:00,112.11,112.11,111.74,111.82,7631.0,110.2233,110.2233,109.8595,109.9382,7631.0
2023-11-16 11:20:00,111.79,111.94,111.79,111.93,3513.0,109.9087,110.0562,109.9087,110.0463,3513.0
2023-11-16 11:25:00,111.94,111.98,111.89,111.92,4704.0,110.0562,110.0955,110.007,110.0365,4704.0
2023-11-16 11:30:00,111.95,111.96,111.87,111.89,4352.0,110.066,110.0758,109.9874,110.007,4352.0
2023-11-16 11:35:00,111.88,112.06,111.82,111.98,8895.0,109.9972,110.1742,109.9382,110.0955,8895.0
2023-11-16 11:40:00,112.03,112.03,111.79,111.79,3040.0,110.1447,110.1447,109.9087,109.9087,3040.0
2023-11-16 11:45:00,111.79,111.86,111.77,111.81,2524.0,109.9087,109.9775,109.889,109.9284,2524.0
2023-11-16 11:50:00,111.78,111.86,111.75,111.85,4922.0,109.8989,109.9775,109.8694,109.9677,4922.0
2023-11-16 11:55:00,111.85,111.87,111.81,111.81,2631.0,109.9677,109.9874,109.9284,109.9284,2631.0
2023-11-16 12:00:00,111.82,111.99,111.8,111.9,9197.0,109.9382,110.1053,109.9185,110.0168,9197.0
2023-11-16 12:05:00,111.91,111.93,111.8,111.9,5327.0,110.0267,110.0463,109.9185,110.0168,5327.0
2023-11-16 12:10:00,111.92,111.92,111.75,111.83,1929.0,110.0365,110.0365,109.8694,109.948,1929.0
2023-11-16 12:15:00,111.83,111.98,111.83,111.87,8235.0,109.948,110.0955,109.948,109.9874,8235.0
2023-11-16 12:20:00,111.89,111.9,111.81,111.9,2930.0,110.007,110.0168,109.9284,110.0168,2930.0
2023-11-16 12:25:00,111.83,111.94,111.83,111.94,1581.0,109.948,110.0562,109.948,110.0562,1581.0
2023-11-16 12:30:00,111.88,111.88,111.79,111.8,4627.0,109.9972,109.9972,109.9087,109.9185,4627.0
2023-11-16 12:35:00,111.8,111.89,111.8,111.89,3778.0,109.9185,110.007,109.9185,110.007,3778.0
2023-11-16 12:40:00,111.89,112.08,111.88,112.04,2803.0,110.007,110.1938,109.9972,110.1545,2803.0
2023-11-16 12:45:00,112.03,112.14,111.98,112.09,2100.0,110.1447,110.2528,110.0955,110.2036,2100.0
2023-11-16 12:50:00,112.09,112.1,111.94,111.97,2112.0,110.2036,110.2135,110.0562,110.0857,2112.0
2023-11-16 12:55:00,111.95,112.12,111.93,112.1,2568.0,110.066,110.2331,110.0463,110.2135,2568.0
2023-11-16 13:00:00,112.08,112.11,112.02,112.03,1459.0,110.1938,110.2233,110.1348,110.1447,1459.0
2023-11-16 13:05:00,112.02,112.02,111.92,111.95,4289.0,110.1348,110.1348,110.0365,110.066,4289.0
2023-11-16 13:10:00,111.94,111.97,111.72,111.75,7343.0,110.0562,110.0857,109.8399,109.8694,7343.0
2023-11-16 13:15:00,111.75,111.84,111.7,111.74,4630.0,109.8694,109.9579,109.8202,109.8595,4630.0
2023-11-16 13:20:00,111.68,111.84,111.65,111.83,25977.0,109.8005,109.9579,109.7711,109.948,25977.0
2023-11-16 13:25:00,111.83,112.07,111.82,112.0,7228.0,109.948,110.184,109.9382,110.1152,7228.0
2023-11-16 13:30:00,111.97,111.99,111.73,111.76,4956.0,110.0857,110.1053,109.8497,109.8792,4956.0
2023-11-16 13:35:00,111.76,111.86,111.71,111.82,8364.0,109.8792,109.9775,109.83,109.9382,8364.0
2023-11-16 13:40:00,111.8,111.85,111.74,111.81,6886.0,109.9185,109.9677,109.8595,109.9284,6886.0
2023-11-16 13:45:00,111.79,111.79,111.64,111.65,5677.0,109.9087,109.9087,109.7612,109.7711,5677.0
2023-11-16 13:50:00,111.65,111.8,111.64,111.8,5011.0,109.7711,109.9185,109.7612,109.9185,5011.0
2023-11-16 13:55:00,111.77,111.9,111.73,111.88,2902.0,109.889,110.0168,109.8497,109.9972,2902.0
2023-11-16 14:00:00,111.91,111.92,111.84,111.91,2596.0,110.0267,110.0365,109.9579,110.0267,2596.0
2023-11-16 14:05:00,111.88,111.89,111.77,111.86,1668.0,109.9972,110.007,109.889,109.9775,1668.0
2023-11-16 14:10:00,111.84,111.84,111.7,111.72,8293.0,109.9579,109.9579,109.8202,109.8399,8293.0
2023-11-16 14:15:00,111.72,111.73,111.62,111.69,11712.0,109.8399,109.8497,109.7416,109.8104,11712.0
2023-11-16 14:20:00,111.7,111.7,111.5,111.53,8490.0,109.8202,109.8202,109.6236,109.6531,8490.0
2023-11-16 14:25:00,111.52,111.54,111.39,111.44,19148.0,109.6432,109.6629,109.5154,109.5646,19148.0
2023-11-16 14:30:00,111.43,111.56,111.42,111.44,29884.0,109.5548,109.6826,109.5449,109.5646,29884.0
2023-11-16 14:35:00,111.45,111.55,111.43,111.5,14462.0,109.5744,109.6727,109.5548,109.6236,14462.0
2023-11-16 14:40:00,111.5,111.57,111.47,111.56,7061.0,109.6236,109.6924,109.5941,109.6826,7061.0
2023-11-16 14:45:00,111.58,111.66,111.5,111.66,6179.0,109.7022,109.7809,109.6236,109.7809,6179.0
2023-11-16 14:50:00,111.68,111.79,111.64,111.73,15447.0,109.8005,109.9087,109.7612,109.8497,15447.0
2023-11-16 14:55:00,111.73,111.73,111.62,111.69,8570.0,109.8497,109.8497,109.7416,109.8104,8570.0
2023-11-16 15:00:00,111.7,111.76,111.62,111.73,10730.0,109.8202,109.8792,109.7416,109.8497,10730.0
2023-11-16 15:05:00,111.74,111.74,111.7,111.72,11076.0,109.8595,109.8595,109.8202,109.8399,11076.0
2023-11-16 15:10:00,111.73,111.77,111.58,111.58,15701.0,109.8497,109.889,109.7022,109.7022,15701.0
2023-11-16 15:15:00,111.58,111.75,111.56,111.69,27184.0,109.7022,109.8694,109.6826,109.8104,27184.0
2023-11-16 15:20:00,111.69,111.88,111.66,111.84,9839.0,109.8104,109.9972,109.7809,109.9579,9839.0
2023-11-16 15:25:00,111.86,111.86,111.67,111.67,7472.0,109.9775,109.9775,109.7907,109.7907,7472.0
2023-11-16 15:30:00,111.66,111.68,111.51,111.58,29001.0,109.7809,109.8005,109.6334,109.7022,29001.0
2023-11-16 15:35:00,111.59,111.59,111.48,111.48,24184.0,109.7121,109.7121,109.6039,109.6039,24184.0
2023-11-16 15:40:00,111.47,111.56,111.39,111.53,22412.0,109.5941,109.6826,109.5154,109.6531,22412.0
2023-11-16 15:45:00,111.55,111.64,111.42,111.63,48574.0,109.6727,109.7612,109.5449,109.7514,48574.0
2023-11-16 15:50:00,111.65,111.66,111.5,111.65,29227.0,109.7711,109.7809,109.6236,109.7711,29227.0
2023-11-16 15:55:00,111.65,111.85,111.63,111.8,69763.0,109.7711,109.9677,109.7514,109.9185,69763.0
2023-11-17 09:30:00,112.52,112.65,112.31,112.65,49762.0,110.6264,110.7542,110.4199,110.7542,49762.0
2023-11-17 09:35:00,112.54,112.54,112.13,112.13,2653.0,110.6461,110.6461,110.243,110.243,2653.0
2023-11-17 09:40:00,112.17,112.26,111.87,112.14,4520.0,110.2823,110.3708,109.9874,110.2528,4520.0
2023-11-17 09:45:00,112.19,112.19,111.89,111.92,17164.0,110.302,110.302,110.007,110.0365,17164.0
2023-11-17 09:50:00,111.85,111.98,111.78,111.91,4603.0,109.9677,110.0955,109.8989,110.0267,4603.0
2023-11-17 09:55:00,111.87,112.01,111.74,111.99,3024.0,109.9874,110.125,109.8595,110.1053,3024.0
2023-11-17 10:00:00,111.94,112.15,111.94,111.97,6636.0,110.0562,110.2626,110.0562,110.0857,6636.0
2023-11-17 10:05:00,112.0,112.08,111.86,111.94,8571.0,110.1152,110.1938,109.9775,110.0562,8571.0
2023-11-17 10:10:00,111.98,112.01,111.71,111.83,11841.0,110.0955,110.125,109.83,109.948,11841.0
2023-11-17 10:15:00,111.86,111.97,111.82,111.91,7032.0,109.9775,110.0857,109.9382,110.0267,7032.0
2023-11-17 10:20:00,111.85,111.93,111.75,111.88,6219.0,109.9677,110.0463,109.8694,109.9972,6219.0
2023-11-17 10:25:00,111.81,111.86,111.76,111.83,2446.0,109.9284,109.9775,109.8792,109.948,2446.0
2023-11-17 10:30:00,111.88,111.89,111.72,111.76,16093.0,109.9972,110.007,109.8399,109.8792,16093.0
2023-11-17 10:35:00,111.78,111.88,111.74,111.74,5738.0,109.8989,109.9972,109.8595,109.8595,5738.0
2023-11-17 10:40:00,111.72,111.74,111.54,111.62,10452.0,109.8399,109.8595,109.6629,109.7416,10452.0
2023-11-17 10:45:00,111.61,111.78,111.61,111.73,6142.0,109.7317,109.8989,109.7317,109.8497,6142.0
2023-11-17 10:50:00,111.76,111.77,111.68,111.74,5495.0,109.8792,109.889,109.8005,109.8595,5495.0
2023-11-17 10:55:00,111.77,111.83,111.71,111.76,4150.0,109.889,109.948,109.83,109.8792,4150.0
2023-11-17 11:00:00,111.73,111.73,111.6,111.65,1760.0,109.8497,109.8497,109.7219,109.7711,1760.0
2023-11-17 11:05:00,111.6,111.74,111.49,111.74,8804.0,109.7219,109.8595,109.6137,109.8595,8804.0
2023-11-17 11:10:00,111.77,111.82,111.75,111.82,2281.0,109.889,109.9382,109.8694,109.9382,2281.0
2023-11-17 11:15:00,111.76,111.81,111.68,111.69,1957.0,109.8792,109.9284,109.8005,109.8104,1957.0
2023-11-17 11:20:00,111.76,111.84,111.67,111.79,2205.0,109.8792,109.9579,109.7907,109.9087,2205.0
2023-11-17 11:25:00,111.71,111.71,111.52,111.53,1424.0,109.83,109.83,109.6432,109.6531,1424.0
2023-11-17 11:30:00,111.5,111.53,111.36,111.51,9447.0,109.6236,109.6531,109.4859,109.6334,9447.0
2023-11-17 11:35:00,111.48,111.54,111.4,111.51,6413.0,109.6039,109.6629,109.5253,109.6334,6413.0
2023-11-17 11:40:00,111.48,111.64,111.48,111.61,3301.0,109.6039,109.7612,109.6039,109.7317,3301.0
2023-11-17 11:45:00,111.58,111.58,111.54,111.57,728.0,109.7022,109.7022,109.6629,109.6924,728.0
2023-11-17 11:50:00,111.64,111.67,111.63,111.63,589.0,109.7612,109.7907,109.7514,109.7514,589.0
2023-11-17 11:55:00,111.57,111.72,111.57,111.72,1343.0,109.6924,109.8399,109.6924,109.8399,1343.0
2023-11-17 12:00:00,111.71,111.79,111.68,111.73,2400.0,109.83,109.9087,109.8005,109.8497,2400.0
2023-11-17 12:05:00,111.8,111.83,111.72,111.78,1486.0,109.9185,109.948,109.8399,109.8989,1486.0
2023-11-17 12:10:00,111.79,111.82,111.7,111.78,4066.0,109.9087,109.9382,109.8202,109.8989,4066.0
2023-11-17 12:15:00,111.77,111.89,111.74,111.78,2340.0,109.889,110.007,109.8595,109.8989,2340.0
2023-11-17 12:20:00,111.8,111.81,111.75,111.78,630.0,109.9185,109.9284,109.8694,109.8989,630.0
2023-11-17 12:25:00,111.69,111.7,111.61,111.65,1543.0,109.8104,109.8202,109.7317,109.7711,1543.0
2023-11-17 12:30:00,111.7,111.82,111.65,111.79,11024.0,109.8202,109.9382,109.7711,109.9087,11024.0
2023-11-17 12:35:00,111.77,111.82,111.73,111.8,3660.0,109.889,109.9382,109.8497,109.9185,3660.0
2023-11-17 12:40:00,111.8,111.8,111.74,111.74,1000.0,109.9185,109.9185,109.8595,109.8595,1000.0
2023-11-17 12:45:00,111.74,111.79,111.68,111.78,1200.0,109.8595,109.9087,109.8005,109.8989,1200.0
2023-11-17 12:50:00,111.74,111.76,111.7,111.72,1186.0,109.8595,109.8792,109.8202,109.8399,1186.0
2023-11-17 12:55:00,111.73,111.83,111.73,111.83,2672.0,109.8497,109.948,109.8497,109.948,2672.0
2023-11-17 13:00:00,111.83,111.84,111.64,111.64,3751.0,109.948,109.9579,109.7612,109.7612,3751.0
2023-11-17 13:05:00,111.65,111.74,111.64,111.7,2633.0,109.7711,109.8595,109.7612,109.8202,2633.0
2023-11-17 13:10:00,111.72,111.8,111.7,111.8,3923.0,109.8399,109.9185,109.8202,109.9185,3923.0
2023-11-17 13:15:00,111.79,111.83,111.76,111.82,2296.0,109.9087,109.948,109.8792,109.9382,2296.0
2023-11-17 13:20:00,111.82,111.82,111.69,111.7,3094.0,109.9382,109.9382,109.8104,109.8202,3094.0
2023-11-17 13:25:00,111.67,111.7,111.63,111.65,1805.0,109.7907,109.8202,109.7514,109.7711,1805.0
2023-11-17 13:30:00,111.67,111.74,111.66,111.71,3252.0,109.7907,109.8595,109.7809,109.83,3252.0
2023-11-17 13:35:00,111.72,111.73,111.68,111.69,1491.0,109.8399,109.8497,109.8005,109.8104,1491.0
2023-11-17 13:40:00,111.76,111.81,111.72,111.72,3416.0,109.8792,109.9284,109.8399,109.8399,3416.0
2023-11-17 13:45:00,111.73,111.81,111.73,111.79,2254.0,109.8497,109.9284,109.8497,109.9087,2254.0
2023-11-17 13:50:00,111.79,111.8,111.7,111.75,11608.0,109.9087,109.9185,109.8202,109.8694,11608.0
2023-11-17 13:55:00,111.75,111.84,111.75,111.8,4299.0,109.8694,109.9579,109.8694,109.9185,4299.0
2023-11-17 14:00:00,111.81,111.81,111.76,111.79,1775.0,109.9284,109.9284,109.8792,109.9087,1775.0
2023-11-17 14:05:00,111.76,111.78,111.71,111.77,3883.0,109.8792,109.8989,109.83,109.889,3883.0
2023-11-17 14:10:00,111.77,111.82,111.75,111.82,16812.0,109.889,109.9382,109.8694,109.9382,16812.0
2023-11-17 14:15:00,111.84,112.05,111.76,112.04,29199.0,109.9579,110.1643,109.8792,110.1545,29199.0
2023-11-17 14:20:00,112.03,112.1,111.79,112.05,7440.0,110.1447,110.2135,109.9087,110.1643,7440.0
2023-11-17 14:25:00,112.08,112.08,111.97,111.98,4424.0,110.1938,110.1938,110.0857,110.0955,4424.0
2023-11-17 14:30:00,111.95,111.96,111.9,111.95,4839.0,110.066,110.0758,110.0168,110.066,4839.0
2023-11-17 14:35:00,111.92,111.97,111.86,111.92,2886.0,110.0365,110.0857,109.9775,110.0365,2886.0
2023-11-17 14:40:00,111.93,112.0,111.93,112.0,1810.0,110.0463,110.1152,110.0463,110.1152,1810.0
2023-11-17 14:45:00,112.0,112.08,111.93,112.0,10370.0,110.1152,110.1938,110.0463,110.1152,10370.0
2023-11-17 14:50:00,111.98,112.12,111.97,112.11,12062.0,110.0955,110.2331,110.0857,110.2233,12062.0
2023-11-17 14:55:00,112.14,112.37,112.14,112.36,9732.0,110.2528,110.4789,110.2528,110.4691,9732.0
2023-11-17 15:00:00,112.34,112.35,112.28,112.28,2327.0,110.4494,110.4593,110.3905,110.3905,2327.0
2023-11-17 15:05:00,112.28,112.4,112.28,112.38,3312.0,110.3905,110.5084,110.3905,110.4888,3312.0
2023-11-17 15:10:00,112.36,112.36,112.28,112.28,2833.0,110.4691,110.4691,110.3905,110.3905,2833.0
2023-11-17 15:15:00,112.3,112.43,112.3,112.43,2266.0,110.4101,110.5379,110.4101,110.5379,2266.0
2023-11-17 15:20:00,112.39,112.44,112.39,112.39,2709.0,110.4986,110.5478,110.4986,110.4986,2709.0
2023-11-17 15:25:00,112.41,112.52,112.39,112.45,9124.0,110.5183,110.6264,110.4986,110.5576,9124.0
2023-11-17 15:30:00,112.44,112.47,112.22,112.33,44582.0,110.5478,110.5773,110.3315,110.4396,44582.0
2023-11-17 15:35:00,112.33,112.41,112.23,112.23,7212.0,110.4396,110.5183,110.3413,110.3413,7212.0
2023-11-17 15:40:00,112.2,112.31,112.11,112.24,8943.0,110.3118,110.4199,110.2233,110.3511,8943.0
2023-11-17 15:45:00,112.21,112.31,112.16,112.19,20987.0,110.3216,110.4199,110.2725,110.302,20987.0
2023-11-17 15:50:00,112.2,112.35,112.12,112.21,38230.0,110.3118,110.4593,110.2331,110.3216,38230.0
2023-11-17 15:55:00,112.2,112.26,111.99,112.02,71455.0,110.3118,110.3708,110.1053,110.1348,71455.0
2023-11-20 09:30:00,111.82,112.38,111.82,112.15,20189.0,109.9382,110.4888,109.9382,110.2626,20189.0
2023-11-20 09:35:00,111.9,112.37,111.89,112.33,3529.0,110.0168,110.4789,110.007,110.4396,3529.0
2023-11-20 09:40:00,112.35,112.66,112.21,112.52,3728.0,110.4593,110.7641,110.3216,110.6264,3728.0
2023-11-20 09:45:00,112.43,112.54,112.03,112.12,3183.0,110.5379,110.6461,110.1447,110.2331,3183.0
2023-11-20 09:50:00,112.02,112.23,112.01,112.04,1875.0,110.1348,110.3413,110.125,110.1545,1875.0
2023-11-20 09:55:00,112.05,112.25,111.99,112.13,8373.0,110.1643,110.361,110.1053,110.243,8373.0
2023-11-20 10:00:00,112.11,112.49,112.08,112.27,9368.0,110.2233,110.5969,110.1938,110.3806,9368.0
2023-11-20 10:05:00,112.26,112.48,112.26,112.35,8019.0,110.3708,110.5871,110.3708,110.4593,8019.0
2023-11-20 10:10:00,112.31,112.31,112.02,112.28,13500.0,110.4199,110.4199,110.1348,110.3905,13500.0
2023-11-20 10:15:00,112.25,112.44,112.2,112.44,6753.0,110.361,110.5478,110.3118,110.5478,6753.0
2023-11-20 10:20:00,112.48,112.63,112.46,112.57,6551.0,110.5871,110.7346,110.5674,110.6756,6551.0
2023-11-20 10:25:00,112.61,112.61,112.41,112.42,3197.0,110.7149,110.7149,110.5183,110.5281,3197.0
2023-11-20 10:30:00,112.4,112.41,112.2,112.29,3547.0,110.5084,110.5183,110.3118,110.4003,3547.0
2023-11-20 10:35:00,112.31,112.34,112.18,112.28,7600.0,110.4199,110.4494,110.2921,110.3905,7600.0
2023-11-20 10:40:00,112.23,112.35,112.12,112.3,15001.0,110.3413,110.4593,110.2331,110.4101,15001.0
2023-11-20 10:45:00,112.32,112.76,112.32,112.7,4921.0,110.4298,110.8624,110.4298,110.8034,4921.0
2023-11-20 10:50:00,112.7,112.78,112.57,112.75,11354.0,110.8034,110.882,110.6756,110.8525,11354.0
2023-11-20 10:55:00,112.67,112.73,112.48,112.61,11995.0,110.7739,110.8329,110.5871,110.7149,11995.0
2023-11-20 11:00:00,112.61,112.81,112.59,112.81,13740.0,110.7149,110.9115,110.6952,110.9115,13740.0
2023-11-20 11:05:00,112.81,112.82,112.65,112.77,4961.0,110.9115,110.9214,110.7542,110.8722,4961.0
2023-11-20 11:10:00,112.74,112.77,112.6,112.67,8292.0,110.8427,110.8722,110.7051,110.7739,8292.0
2023-11-20 11:15:00,112.67,112.83,112.67,112.78,5832.0,110.7739,110.9312,110.7739,110.882,5832.0
2023-11-20 11:20:00,112.75,112.88,112.72,112.88,7943.0,110.8525,110.9804,110.823,110.9804,7943.0
2023-11-20 11:25:00,112.89,113.03,112.82,112.96,6368.0,110.9902,111.1278,110.9214,111.059,6368.0
2023-11-20 11:30:00,112.98,113.16,112.94,113.16,9333.0,111.0787,111.2556,111.0393,111.2556,9333.0
2023-11-20 11:35:00,113.16,113.32,113.03,113.24,8980.0,111.2556,111.4129,111.1278,111.3343,8980.0
2023-11-20 11:40:00,113.24,113.37,113.16,113.16,16027.0,111.3343,111.4621,111.2556,111.2556,16027.0
2023-11-20 11:45:00,113.1,113.26,113.02,113.23,8153.0,111.1967,111.354,111.118,111.3245,8153.0
2023-11-20 11:50:00,113.2,113.27,113.08,113.27,4643.0,111.295,111.3638,111.177,111.3638,4643.0
2023-11-20 11:55:00,113.27,113.31,113.19,113.23,7241.0,111.3638,111.4031,111.2851,111.3245,7241.0
2023-11-20 12:00:00,113.14,113.28,113.14,113.18,2094.0,111.236,111.3736,111.236,111.2753,2094.0
2023-11-20 12:05:00,113.23,113.28,113.11,113.11,6017.0,111.3245,111.3736,111.2065,111.2065,6017.0
2023-11-20 12:10:00,113.13,113.19,112.99,113.07,2307.0,111.2261,111.2851,111.0885,111.1672,2307.0
2023-11-20 12:15:00,113.07,113.19,113.07,113.14,5263.0,111.1672,111.2851,111.1672,111.236,5263.0
2023-11-20 12:20:00,113.14,113.15,112.9,113.12,23966.0,111.236,111.2458,111.0,111.2163,23966.0
2023-11-20 12:25:00,113.12,113.19,113.02,113.19,4214.0,111.2163,111.2851,111.118,111.2851,4214.0
2023-11-20 12:30:00,113.22,113.35,113.17,113.31,5057.0,111.3146,111.4424,111.2655,111.4031,5057.0
2023-11-20 12:35:00,113.31,113.37,113.27,113.33,4020.0,111.4031,111.4621,111.3638,111.4228,4020.0
2023-11-20 12:40:00,113.36,113.39,113.3,113.31,1837.0,111.4523,111.4818,111.3933,111.4031,1837.0
2023-11-20 12:45:00,113.31,113.45,113.29,113.39,4058.0,111.4031,111.5408,111.3835,111.4818,4058.0
2023-11-20 12:50:00,113.39,113.42,113.31,113.38,7963.0,111.4818,111.5113,111.4031,111.4719,7963.0
2023-11-20 12:55:00,113.38,113.42,113.26,113.42,3141.0,111.4719,111.5113,111.354,111.5113,3141.0
2023-11-20 13:00:00,113.41,113.79,113.4,113.73,8584.0,111.5014,111.875,111.4916,111.816,8584.0
2023-11-20 13:05:00,113.63,113.67,113.59,113.63,1342.0,111.7177,111.7571,111.6784,111.7177,1342.0
2023-11-20 13:10:00,113.59,113.66,113.5,113.54,4091.0,111.6784,111.7472,111.5899,111.6292,4091.0
2023-11-20 13:15:00,113.5,113.53,113.43,113.43,813.0,111.5899,111.6194,111.5211,111.5211,813.0
2023-11-20 13:20:00,113.45,113.57,113.45,113.54,4193.0,111.5408,111.6587,111.5408,111.6292,4193.0
2023-11-20 13:25:00,113.55,113.57,113.49,113.49,1618.0,111.6391,111.6587,111.5801,111.5801,1618.0
2023-11-20 13:30:00,113.53,113.59,113.53,113.54,2836.0,111.6194,111.6784,111.6194,111.6292,2836.0
2023-11-20 13:35:00,113.51,113.59,113.5,113.58,3968.0,111.5998,111.6784,111.5899,111.6686,3968.0
2023-11-20 13:40:00,113.56,113.64,113.48,113.64,6740.0,111.6489,111.7276,111.5703,111.7276,6740.0
2023-11-20 13:45:00,113.66,113.67,113.58,113.64,2350.0,111.7472,111.7571,111.6686,111.7276,2350.0
2023-11-20 13:50:00,113.6,113.63,113.53,113.56,1200.0,111.6882,111.7177,111.6194,111.6489,1200.0
2023-11-20 13:55:00,113.61,113.64,113.51,113.64,5184.0,111.6981,111.7276,111.5998,111.7276,5184.0
2023-11-20 14:00:00,113.64,113.64,113.42,113.42,4161.0,111.7276,111.7276,111.5113,111.5113,4161.0
2023-11-20 14:05:00,113.42,113.42,113.3,113.33,8832.0,111.5113,111.5113,111.3933,111.4228,8832.0
2023-11-20 14:10:00,113.24,113.42,113.24,113.37,5138.0,111.3343,111.5113,111.3343,111.4621,5138.0
2023-11-20 14:15:00,113.34,113.34,113.24,113.29,3643.0,111.4326,111.4326,111.3343,111.3835,3643.0
2023-11-20 14:20:00,113.3,113.3,113.23,113.26,3004.0,111.3933,111.3933,111.3245,111.354,3004.0
2023-11-20 14:25:00,113.29,113.31,113.17,113.22,4901.0,111.3835,111.4031,111.2655,111.3146,4901.0
2023-11-20 14:30:00,113.25,113.32,113.24,113.32,2932.0,111.3441,111.4129,111.3343,111.4129,2932.0
2023-11-20 14:35:00,113.28,113.34,113.27,113.3,3248.0,111.3736,111.4326,111.3638,111.3933,3248.0
2023-11-20 14:40:00,113.34,113.42,113.29,113.38,4467.0,111.4326,111.5113,111.3835,111.4719,4467.0
2023-11-20 14:45:00,113.42,113.51,113.36,113.48,4861.0,111.5113,111.5998,111.4523,111.5703,4861.0
2023-11-20 14:50:00,113.48,113.49,113.42,113.44,3444.0,111.5703,111.5801,111.5113,111.5309,3444.0
2023-11-20 14:55:00,113.44,113.47,113.4,113.44,3020.0,111.5309,111.5604,111.4916,111.5309,3020.0
2023-11-20 15:00:00,113.44,113.46,113.37,113.43,3487.0,111.5309,111.5506,111.4621,111.5211,3487.0
2023-11-20 15:05:00,113.39,113.44,113.31,113.44,5265.0,111.4818,111.5309,111.4031,111.5309,5265.0
2023-11-20 15:10:00,113.44,113.52,113.42,113.52,7520.0,111.5309,111.6096,111.5113,111.6096,7520.0
2023-11-20 15:15:00,113.53,113.6,113.47,113.6,6200.0,111.6194,111.6882,111.5604,111.6882,6200.0
2023-11-20 15:20:00,113.58,113.58,113.46,113.49,3641.0,111.6686,111.6686,111.5506,111.5801,3641.0
2023-11-20 15:25:00,113.48,113.57,113.47,113.56,6132.0,111.5703,111.6587,111.5604,111.6489,6132.0
2023-11-20 15:30:00,113.53,113.53,113.42,113.42,7566.0,111.6194,111.6194,111.5113,111.5113,7566.0
2023-11-20 15:35:00,113.4,113.55,113.34,113.55,11469.0,111.4916,111.6391,111.4326,111.6391,11469.0
2023-11-20 15:40:00,113.56,113.69,113.56,113.61,18589.0,111.6489,111.7767,111.6489,111.6981,18589.0
2023-11-20 15:45:00,113.61,113.63,113.41,113.46,18936.0,111.6981,111.7177,111.5014,111.5506,18936.0
2023-11-20 15:50:00,113.45,113.46,113.2,113.25,28415.0,111.5408,111.5506,111.295,111.3441,28415.0
2023-11-20 15:55:00,113.24,113.5,113.21,113.37,84923.0,111.3343,111.5899,111.3048,111.4621,84923.0
2023-11-21 09:30:00,112.93,112.93,112.93,112.93,6936.0,111.0295,111.0295,111.0295,111.0295,6936.0
2023-11-21 09:35:00,113.02,113.19,112.96,112.99,3555.0,111.118,111.2851,111.059,111.0885,3555.0
2023-11-21 09:40:00,112.91,113.11,112.85,113.11,1943.0,111.0098,111.2065,110.9509,111.2065,1943.0
2023-11-21 09:45:00,113.03,113.03,112.76,112.84,2862.0,111.1278,111.1278,110.8624,110.941,2862.0
2023-11-21 09:50:00,112.84,112.94,112.74,112.86,825.0,110.941,111.0393,110.8427,110.9607,825.0
2023-11-21 09:55:00,112.9,113.11,112.9,112.9,2200.0,111.0,111.2065,111.0,111.0,2200.0
2023-11-21 10:00:00,112.9,113.29,112.9,113.11,3757.0,111.0,111.3835,111.0,111.2065,3757.0
2023-11-21 10:05:00,113.14,113.15,113.01,113.14,2686.0,111.236,111.2458,111.1082,111.236,2686.0
2023-11-21 10:10:00,113.06,113.13,112.97,113.09,2731.0,111.1573,111.2261,111.0688,111.1868,2731.0
2023-11-21 10:15:00,113.08,113.08,112.8,112.92,9116.0,111.177,111.177,110.9017,111.0197,9116.0
2023-11-21 10:20:00,112.87,112.88,112.81,112.83,1877.0,110.9705,110.9804,110.9115,110.9312,1877.0
2023-11-21 10:25:00,112.85,112.85,112.46,112.52,11944.0,110.9509,110.9509,110.5674,110.6264,11944.0
2023-11-21 10:30:00,112.52,112.61,112.44,112.57,12913.0,110.6264,110.7149,110.5478,110.6756,12913.0
2023-11-21 10:35:00,112.54,112.58,112.48,112.54,3181.0,110.6461,110.6854,110.5871,110.6461,3181.0
2023-11-21 10:40:00,112.61,112.76,112.56,112.68,3238.0,110.7149,110.8624,110.6657,110.7837,3238.0
2023-11-21 10:45:00,112.73,112.76,112.71,112.76,1825.0,110.8329,110.8624,110.8132,110.8624,1825.0
2023-11-21 10:50:00,112.76,112.89,112.76,112.84,2952.0,110.8624,110.9902,110.8624,110.941,2952.0
2023-11-21 10:55:00,112.84,112.9,112.8,112.84,1900.0,110.941,111.0,110.9017,110.941,1900.0
2023-11-21 11:00:00,112.9,112.93,112.78,112.79,3233.0,111.0,111.0295,110.882,110.8919,3233.0
2023-11-21 11:05:00,112.77,112.77,112.6,112.67,3756.0,110.8722,110.8722,110.7051,110.7739,3756.0
2023-11-21 11:10:00,112.62,112.62,112.45,112.48,5408.0,110.7247,110.7247,110.5576,110.5871,5408.0
2023-11-21 11:15:00,112.48,112.58,112.47,112.56,1838.0,110.5871,110.6854,110.5773,110.6657,1838.0
2023-11-21 11:20:00,112.53,112.57,112.51,112.57,3909.0,110.6362,110.6756,110.6166,110.6756,3909.0
2023-11-21 11:25:00,112.67,112.68,112.58,112.68,1864.0,110.7739,110.7837,110.6854,110.7837,1864.0
2023-11-21 11:30:00,112.68,112.76,112.63,112.73,964.0,110.7837,110.8624,110.7346,110.8329,964.0
2023-11-21 11:35:00,112.73,112.76,112.57,112.63,5902.0,110.8329,110.8624,110.6756,110.7346,5902.0
2023-11-21 11:40:00,112.66,112.67,112.58,112.59,1387.0,110.7641,110.7739,110.6854,110.6952,1387.0
2023-11-21 11:45:00,112.64,112.74,112.63,112.71,2053.0,110.7444,110.8427,110.7346,110.8132,2053.0
2023-11-21 11:50:00,112.75,112.79,112.73,112.75,1700.0,110.8525,110.8919,110.8329,110.8525,1700.0
2023-11-21 11:55:00,112.75,112.75,112.68,112.7,1366.0,110.8525,110.8525,110.7837,110.8034,1366.0
2023-11-21 12:00:00,112.71,112.73,112.67,112.73,1841.0,110.8132,110.8329,110.7739,110.8329,1841.0
2023-11-21 12:05:00,112.73,112.79,112.7,112.78,3152.0,110.8329,110.8919,110.8034,110.882,3152.0
2023-11-21 12:10:00,112.78,112.92,112.77,112.85,4399.0,110.882,111.0197,110.8722,110.9509,4399.0
2023-11-21 12:15:00,112.83,112.96,112.81,112.88,5939.0,110.9312,111.059,110.9115,110.9804,5939.0
2023-11-21 12:20:00,112.85,112.87,112.81,112.87,1985.0,110.9509,110.9705,110.9115,110.9705,1985.0
2023-11-21 12:25:00,112.83,112.84,112.8,112.8,800.0,110.9312,110.941,110.9017,110.9017,800.0
2023-11-21 12:30:00,112.81,112.9,112.75,112.85,3109.0,110.9115,111.0,110.8525,110.9509,3109.0
2023-11-21 12:35:00,112.85,112.89,112.8,112.82,1796.0,110.9509,110.9902,110.9017,110.9214,1796.0
2023-11-21 12:40:00,112.82,112.86,112.81,112.84,2394.0,110.9214,110.9607,110.9115,110.941,2394.0
2023-11-21 12:45:00,112.85,112.85,112.79,112.85,2158.0,110.9509,110.9509,110.8919,110.9509,2158.0
2023-11-21 12:50:00,112.86,112.86,112.81,112.86,5195.0,110.9607,110.9607,110.9115,110.9607,5195.0
2023-11-21 12:55:00,112.81,112.83,112.81,112.83,839.0,110.9115,110.9312,110.9115,110.9312,839.0
2023-11-21 13:00:00,112.82,112.83,112.63,112.69,1658.0,110.9214,110.9312,110.7346,110.7936,1658.0
2023-11-21 13:05:00,112.67,112.71,112.62,112.68,3942.0,110.7739,110.8132,110.7247,110.7837,3942.0
2023-11-21 13:10:00,112.71,112.73,112.66,112.72,5431.0,110.8132,110.8329,110.7641,110.823,5431.0
2023-11-21 13:15:00,112.7,112.71,112.61,112.63,2196.0,110.8034,110.8132,110.7149,110.7346,2196.0
2023-11-21 13:20:00,112.66,112.66,112.5,112.5,2056.0,110.7641,110.7641,110.6067,110.6067,2056.0
2023-11-21 13:25:00,112.53,112.59,112.51,112.58,2511.0,110.6362,110.6952,110.6166,110.6854,2511.0
2023-11-21 13:30:00,112.57,112.68,112.53,112.68,1616.0,110.6756,110.7837,110.6362,110.7837,1616.0
2023-11-21 13:35:00,112.73,112.82,112.7,112.81,4735.0,110.8329,110.9214,110.8034,110.9115,4735.0
2023-11-21 13:40:00,112.83,112.96,112.82,112.96,1622.0,110.9312,111.059,110.9214,111.059,1622.0
2023-11-21 13:45:00,112.98,112.99,112.9,112.91,2307.0,111.0787,111.0885,111.0,111.0098,2307.0
2023-11-21 13:50:00,112.96,113.02,112.95,112.96,1222.0,111.059,111.118,111.0492,111.059,1222.0
2023-11-21 13:55:00,112.95,113.0,112.81,112.82,3147.0,111.0492,111.0983,110.9115,110.9214,3147.0
2023-11-21 14:00:00,112.75,112.96,112.74,112.93,2293.0,110.8525,111.059,110.8427,111.0295,2293.0
2023-11-21 14:05:00,112.89,112.89,112.78,112.82,1438.0,110.9902,110.9902,110.882,110.9214,1438.0
2023-11-21 14:10:00,112.82,112.96,112.79,112.89,1405.0,110.9214,111.059,110.8919,110.9902,1405.0
2023-11-21 14:15:00,112.99,112.99,112.87,112.9,1723.0,111.0885,111.0885,110.9705,111.0,1723.0
2023-11-21 14:20:00,112.92,112.92,112.85,112.86,1017.0,111.0197,111.0197,110.9509,110.9607,1017.0
2023-11-21 14:25:00,112.86,112.93,112.83,112.91,1711.0,110.9607,111.0295,110.9312,111.0098,1711.0
2023-11-21 14:30:00,112.91,112.93,112.73,112.73,2682.0,111.0098,111.0295,110.8329,110.8329,2682.0
2023-11-21 14:35:00,112.74,112.74,112.53,112.55,3760.0,110.8427,110.8427,110.6362,110.6559,3760.0
2023-11-21 14:40:00,112.56,112.56,112.36,112.41,6817.0,110.6657,110.6657,110.4691,110.5183,6817.0
2023-11-21 14:45:00,112.4,112.43,112.39,112.41,2879.0,110.5084,110.5379,110.4986,110.5183,2879.0
2023-11-21 14:50:00,112.38,112.41,112.34,112.34,5791.0,110.4888,110.5183,110.4494,110.4494,5791.0
2023-11-21 14:55:00,112.37,112.5,112.32,112.5,7254.0,110.4789,110.6067,110.4298,110.6067,7254.0
2023-11-21 15:00:00,112.56,112.59,112.49,112.53,3429.0,110.6657,110.6952,110.5969,110.6362,3429.0
2023-11-21 15:05:00,112.53,112.59,112.51,112.54,3505.0,110.6362,110.6952,110.6166,110.6461,3505.0
2023-11-21 15:10:00,112.57,112.71,112.57,112.63,2736.0,110.6756,110.8132,110.6756,110.7346,2736.0
2023-11-21 15:15:00,112.64,112.71,112.64,112.68,5043.0,110.7444,110.8132,110.7444,110.7837,5043.0
2023-11-21 15:20:00,112.68,112.68,112.52,112.52,2638.0,110.7837,110.7837,110.6264,110.6264,2638.0
2023-11-21 15:25:00,112.53,112.56,112.47,112.54,4406.0,110.6362,110.6657,110.5773,110.6461,4406.0
2023-11-21 15:30:00,112.55,112.55,112.4,112.44,6430.0,110.6559,110.6559,110.5084,110.5478,6430.0
2023-11-21 15:35:00,112.44,112.49,112.39,112.45,7618.0,110.5478,110.5969,110.4986,110.5576,7618.0
2023-11-21 15:40:00,112.45,112.47,112.35,112.39,11541.0,110.5576,110.5773,110.4593,110.4986,11541.0
2023-11-21 15:45:00,112.41,112.45,112.31,112.35,25431.0,110.5183,110.5576,110.4199,110.4593,25431.0
2023-11-21 15:50:00,112.35,112.45,112.23,112.27,29510.0,110.4593,110.5576,110.3413,110.3806,29510.0
2023-11-21 15:55:00,112.27,112.27,111.99,112.04,110140.0,110.3806,110.3806,110.1053,110.1545,110140.0
2023-11-22 09:30:00,112.63,113.0,112.33,112.33,25799.0,110.7346,111.0983,110.4396,110.4396,25799.0
2023-11-22 09:35:00,112.29,112.76,112.23,112.66,5463.0,110.4003,110.8624,110.3413,110.7641,5463.0
2023-11-22 09:40:00,112.75,112.77,112.49,112.5,2282.0,110.8525,110.8722,110.5969,110.6067,2282.0
2023-11-22 09:45:00,112.42,112.5,112.26,112.26,3369.0,110.5281,110.6067,110.3708,110.3708,3369.0
2023-11-22 09:50:00,112.3,112.46,112.25,112.25,2848.0,110.4101,110.5674,110.361,110.361,2848.0
2023-11-22 09:55:00,112.32,112.35,112.23,112.34,904.0,110.4298,110.4593,110.3413,110.4494,904.0
2023-11-22 10:00:00,112.4,112.4,112.11,112.19,2257.0,110.5084,110.5084,110.2233,110.302,2257.0
2023-11-22 10:05:00,112.21,112.3,112.17,112.22,3521.0,110.3216,110.4101,110.2823,110.3315,3521.0
2023-11-22 10:10:00,112.2,112.46,112.2,112.44,1692.0,110.3118,110.5674,110.3118,110.5478,1692.0
2023-11-22 10:15:00,112.49,112.5,111.83,112.17,76156.0,110.5969,110.6067,109.948,110.2823,76156.0
2023-11-22 10:20:00,112.18,112.43,112.17,112.41,1910.0,110.2921,110.5379,110.2823,110.5183,1910.0
2023-11-22 10:25:00,112.38,112.58,112.36,112.52,5848.0,110.4888,110.6854,110.4691,110.6264,5848.0
2023-11-22 10:30:00,112.52,112.65,112.46,112.53,4476.0,110.6264,110.7542,110.5674,110.6362,4476.0
2023-11-22 10:35:00,112.57,112.58,112.46,112.46,1400.0,110.6756,110.6854,110.5674,110.5674,1400.0
2023-11-22 10:40:00,112.45,112.69,112.45,112.67,6033.0,110.5576,110.7936,110.5576,110.7739,6033.0
2023-11-22 10:45:00,112.63,112.75,112.54,112.57,4580.0,110.7346,110.8525,110.6461,110.6756,4580.0
2023-11-22 10:50:00,112.57,112.6,112.31,112.45,4233.0,110.6756,110.7051,110.4199,110.5576,4233.0
2023-11-22 10:55:00,112.43,112.49,112.37,112.39,1680.0,110.5379,110.5969,110.4789,110.4986,1680.0
2023-11-22 11:00:00,112.38,112.5,112.38,112.41,2678.0,110.4888,110.6067,110.4888,110.5183,2678.0
2023-11-22 11:05:00,112.39,112.54,112.38,112.54,4210.0,110.4986,110.6461,110.4888,110.6461,4210.0
2023-11-22 11:10:00,112.5,112.61,112.49,112.59,2028.0,110.6067,110.7149,110.5969,110.6952,2028.0
2023-11-22 11:15:00,112.59,112.62,112.48,112.48,3262.0,110.6952,110.7247,110.5871,110.5871,3262.0
2023-11-22 11:20:00,112.5,112.52,112.4,112.45,5368.0,110.6067,110.6264,110.5084,110.5576,5368.0
2023-11-22 11:25:00,112.45,112.45,112.28,112.35,3346.0,110.5576,110.5576,110.3905,110.4593,3346.0
2023-11-22 11:30:00,112.37,112.49,112.36,112.49,6735.0,110.4789,110.5969,110.4691,110.5969,6735.0
2023-11-22 11:35:00,112.47,112.47,112.31,112.39,3464.0,110.5773,110.5773,110.4199,110.4986,3464.0
2023-11-22 11:40:00,112.4,112.48,112.35,112.48,2347.0,110.5084,110.5871,110.4593,110.5871,2347.0
2023-11-22 11:45:00,112.48,112.53,112.42,112.48,5713.0,110.5871,110.6362,110.5281,110.5871,5713.0
2023-11-22 11:50:00,112.51,112.56,112.5,112.55,1222.0,110.6166,110.6657,110.6067,110.6559,1222.0
2023-11-22 11:55:00,112.65,112.88,112.65,112.88,2192.0,110.7542,110.9804,110.7542,110.9804,2192.0
2023-11-22 12:00:00,112.87,112.9,112.8,112.8,4416.0,110.9705,111.0,110.9017,110.9017,4416.0
2023-11-22 12:05:00,112.84,112.87,112.84,112.87,685.0,110.941,110.9705,110.941,110.9705,685.0
2023-11-22 12:10:00,112.88,112.88,112.71,112.71,2299.0,110.9804,110.9804,110.8132,110.8132,2299.0
2023-11-22 12:15:00,112.63,112.65,112.62,112.62,300.0,110.7346,110.7542,110.7247,110.7247,300.0
2023-11-22 12:20:00,112.71,112.71,112.65,112.67,915.0,110.8132,110.8132,110.7542,110.7739,915.0
2023-11-22 12:25:00,112.64,112.64,112.4,112.42,4805.0,110.7444,110.7444,110.5084,110.5281,4805.0
2023-11-22 12:30:00,112.43,112.43,112.38,112.41,6455.0,110.5379,110.5379,110.4888,110.5183,6455.0
2023-11-22 12:35:00,112.43,112.44,112.35,112.37,1315.0,110.5379,110.5478,110.4593,110.4789,1315.0
2023-11-22 12:40:00,112.34,112.34,112.22,112.22,1000.0,110.4494,110.4494,110.3315,110.3315,1000.0
2023-11-22 12:45:00,112.17,112.17,112.09,112.09,2692.0,110.2823,110.2823,110.2036,110.2036,2692.0
2023-11-22 12:50:00,112.16,112.29,112.16,112.2,2227.0,110.2725,110.4003,110.2725,110.3118,2227.0
2023-11-22 12:55:00,112.16,112.16,112.05,112.1,2033.0,110.2725,110.2725,110.1643,110.2135,2033.0
2023-11-22 13:00:00,112.17,112.22,112.17,112.22,400.0,110.2823,110.3315,110.2823,110.3315,400.0
2023-11-22 13:05:00,112.25,112.3,112.19,112.2,2191.0,110.361,110.4101,110.302,110.3118,2191.0
2023-11-22 13:10:00,112.23,112.26,112.18,112.21,1272.0,110.3413,110.3708,110.2921,110.3216,1272.0
2023-11-22 13:15:00,112.23,112.23,112.13,112.13,300.0,110.3413,110.3413,110.243,110.243,300.0
2023-11-22 13:20:00,112.14,112.3,112.13,112.27,3178.0,110.2528,110.4101,110.243,110.3806,3178.0
2023-11-22 13:25:00,112.2,112.24,112.2,112.23,1412.0,110.3118,110.3511,110.3118,110.3413,1412.0
2023-11-22 13:30:00,112.25,112.27,112.2,112.22,15496.0,110.361,110.3806,110.3118,110.3315,15496.0
2023-11-22 13:35:00,112.28,112.3,112.22,112.29,5281.0,110.3905,110.4101,110.3315,110.4003,5281.0
2023-11-22 13:40:00,112.3,112.41,112.29,112.36,2485.0,110.4101,110.5183,110.4003,110.4691,2485.0
2023-11-22 13:45:00,112.33,112.37,112.33,112.36,300.0,110.4396,110.4789,110.4396,110.4691,300.0
2023-11-22 13:50:00,112.36,112.39,112.28,112.34,3585.0,110.4691,110.4986,110.3905,110.4494,3585.0
2023-11-22 13:55:00,112.36,112.36,112.25,112.27,1189.0,110.4691,110.4691,110.361,110.3806,1189.0
2023-11-22 14:00:00,112.3,112.42,112.3,112.41,13515.0,110.4101,110.5281,110.4101,110.5183,13515.0
2023-11-22 14:05:00,112.4,112.42,112.31,112.31,4416.0,110.5084,110.5281,110.4199,110.4199,4416.0
2023-11-22 14:10:00,112.34,112.36,112.29,112.34,2079.0,110.4494,110.4691,110.4003,110.4494,2079.0
2023-11-22 14:15:00,112.32,112.4,112.31,112.37,708.0,110.4298,110.5084,110.4199,110.4789,708.0
2023-11-22 14:20:00,112.41,112.41,112.27,112.27,1155.0,110.5183,110.5183,110.3806,110.3806,1155.0
2023-11-22 14:25:00,112.3,112.31,112.29,112.29,800.0,110.4101,110.4199,110.4003,110.4003,800.0
2023-11-22 14:30:00,112.34,112.37,112.22,112.22,1812.0,110.4494,110.4789,110.3315,110.3315,1812.0
2023-11-22 14:35:00,112.22,112.22,111.98,111.99,2016.0,110.3315,110.3315,110.0955,110.1053,2016.0
2023-11-22 14:40:00,111.92,112.14,111.92,112.1,4019.0,110.0365,110.2528,110.0365,110.2135,4019.0
2023-11-22 14:45:00,112.13,112.18,112.09,112.11,3860.0,110.243,110.2921,110.2036,110.2233,3860.0
2023-11-22 14:50:00,112.11,112.11,112.05,112.08,2639.0,110.2233,110.2233,110.1643,110.1938,2639.0
2023-11-22 14:55:00,112.08,112.13,112.04,112.04,3095.0,110.1938,110.243,110.1545,110.1545,3095.0
2023-11-22 15:00:00,112.04,112.15,112.04,112.15,3715.0,110.1545,110.2626,110.1545,110.2626,3715.0
2023-11-22 15:05:00,112.16,112.22,112.13,112.17,6455.0,110.2725,110.3315,110.243,110.2823,6455.0
2023-11-22 15:10:00,112.14,112.19,112.12,112.15,2410.0,110.2528,110.302,110.2331,110.2626,2410.0
2023-11-22 15:15:00,112.15,112.22,112.15,112.18,1943.0,110.2626,110.3315,110.2626,110.2921,1943.0
2023-11-22 15:20:00,112.19,112.21,112.14,112.18,3843.0,110.302,110.3216,110.2528,110.2921,3843.0
2023-11-22 15:25:00,112.19,112.3,112.13,112.3,3264.0,110.302,110.4101,110.243,110.4101,3264.0
2023-11-22 15:30:00,112.32,112.32,112.22,112.27,3092.0,110.4298,110.4298,110.3315,110.3806,3092.0
2023-11-22 15:35:00,112.23,112.27,112.21,112.25,2824.0,110.3413,110.3806,110.3216,110.361,2824.0
2023-11-22 15:40:00,112.26,112.29,112.2,112.22,8434.0,110.3708,110.4003,110.3118,110.3315,8434.0
2023-11-22 15:45:00,112.21,112.3,112.2,112.23,13822.0,110.3216,110.4101,110.3118,110.3413,13822.0
2023-11-22 15:50:00,112.21,112.32,112.21,112.31,13723.0,110.3216,110.4298,110.3216,110.4199,13723.0
2023-11-22 15:55:00,112.3,112.43,112.28,112.39,59137.0,110.4101,110.5379,110.3905,110.4986,59137.0
2023-11-24 09:30:00,112.5,112.62,112.08,112.08,6593.0,110.6067,110.7247,110.1938,110.1938,6593.0
2023-11-24 09:35:00,112.07,112.16,111.74,112.16,3890.0,110.184,110.2725,109.8595,110.2725,3890.0
2023-11-24 09:40:00,112.15,112.23,111.97,112.13,4958.0,110.2626,110.3413,110.0857,110.243,4958.0
2023-11-24 09:45:00,112.12,112.27,112.01,112.27,7739.0,110.2331,110.3806,110.125,110.3806,7739.0
2023-11-24 09:50:00,112.28,112.42,112.27,112.38,1320.0,110.3905,110.5281,110.3806,110.4888,1320.0
2023-11-24 09:55:00,112.43,112.69,112.43,112.61,1906.0,110.5379,110.7936,110.5379,110.7149,1906.0
2023-11-24 10:00:00,112.61,112.68,112.55,112.56,1482.0,110.7149,110.7837,110.6559,110.6657,1482.0
2023-11-24 10:05:00,112.56,112.62,112.41,112.42,2676.0,110.6657,110.7247,110.5183,110.5281,2676.0
2023-11-24 10:10:00,112.43,112.52,112.42,112.51,1892.0,110.5379,110.6264,110.5281,110.6166,1892.0
2023-11-24 10:15:00,112.54,112.56,112.51,112.55,1700.0,110.6461,110.6657,110.6166,110.6559,1700.0
2023-11-24 10:20:00,112.54,112.72,112.51,112.7,3650.0,110.6461,110.823,110.6166,110.8034,3650.0
2023-11-24 10:25:00,112.74,112.82,112.71,112.81,1200.0,110.8427,110.9214,110.8132,110.9115,1200.0
2023-11-24 10:30:00,112.81,112.81,112.7,112.73,1649.0,110.9115,110.9115,110.8034,110.8329,1649.0
2023-11-24 10:35:00,112.73,112.73,112.61,112.62,568.0,110.8329,110.8329,110.7149,110.7247,568.0
2023-11-24 10:40:00,112.67,112.71,112.61,112.68,1528.0,110.7739,110.8132,110.7149,110.7837,1528.0
2023-11-24 10:45:00,112.6,112.68,112.57,112.62,4448.0,110.7051,110.7837,110.6756,110.7247,4448.0
2023-11-24 10:50:00,112.56,112.57,112.49,112.52,2014.0,110.6657,110.6756,110.5969,110.6264,2014.0
2023-11-24 10:55:00,112.5,112.59,112.5,112.55,1312.0,110.6067,110.6952,110.6067,110.6559,1312.0
2023-11-24 11:00:00,112.52,112.65,112.52,112.65,510.0,110.6264,110.7542,110.6264,110.7542,510.0
2023-11-24 11:05:00,112.59,112.63,112.55,112.62,3288.0,110.6952,110.7346,110.6559,110.7247,3288.0
2023-11-24 11:10:00,112.7,112.72,112.69,112.71,1470.0,110.8034,110.823,110.7936,110.8132,1470.0
2023-11-24 11:15:00,112.71,112.75,112.65,112.7,4589.0,110.8132,110.8525,110.7542,110.8034,4589.0
2023-11-24 11:20:00,112.67,112.72,112.67,112.68,744.0,110.7739,110.823,110.7739,110.7837,744.0
2023-11-24 11:25:00,112.72,112.73,112.54,112.59,1830.0,110.823,110.8329,110.6461,110.6952,1830.0
2023-11-24 11:30:00,112.61,112.64,112.6,112.61,839.0,110.7149,110.7444,110.7051,110.7149,839.0
2023-11-24 11:35:00,112.58,112.64,112.58,112.58,2132.0,110.6854,110.7444,110.6854,110.6854,2132.0
2023-11-24 11:40:00,112.61,112.66,112.6,112.63,1572.0,110.7149,110.7641,110.7051,110.7346,1572.0
2023-11-24 11:45:00,112.58,112.64,112.58,112.59,1284.0,110.6854,110.7444,110.6854,110.6952,1284.0
2023-11-24 11:50:00,112.6,112.64,112.5,112.62,2936.0,110.7051,110.7444,110.6067,110.7247,2936.0
2023-11-24 11:55:00,112.72,112.72,112.67,112.67,200.0,110.823,110.823,110.7739,110.7739,200.0
2023-11-24 12:00:00,112.64,112.8,112.61,112.8,1729.0,110.7444,110.9017,110.7149,110.9017,1729.0
2023-11-24 12:05:00,112.69,112.81,112.68,112.76,1073.0,110.7936,110.9115,110.7837,110.8624,1073.0
2023-11-24 12:10:00,112.75,112.79,112.72,112.78,999.0,110.8525,110.8919,110.823,110.882,999.0
2023-11-24 12:15:00,112.76,112.78,112.74,112.75,2085.0,110.8624,110.882,110.8427,110.8525,2085.0
2023-11-24 12:20:00,112.75,112.75,112.65,112.65,787.0,110.8525,110.8525,110.7542,110.7542,787.0
2023-11-24 12:25:00,112.68,112.69,112.6,112.61,1304.0,110.7837,110.7936,110.7051,110.7149,1304.0
2023-11-24 12:30:00,112.62,112.62,112.57,112.62,500.0,110.7247,110.7247,110.6756,110.7247,500.0
2023-11-24 12:35:00,112.62,112.64,112.58,112.63,1524.0,110.7247,110.7444,110.6854,110.7346,1524.0
2023-11-24 12:40:00,112.64,112.65,112.6,112.65,1667.0,110.7444,110.7542,110.7051,110.7542,1667.0
2023-11-24 12:45:00,112.64,112.8,112.63,112.72,1726.0,110.7444,110.9017,110.7346,110.823,1726.0
2023-11-24 12:50:00,112.69,112.71,112.57,112.61,3027.0,110.7936,110.8132,110.6756,110.7149,3027.0
2023-11-24 12:55:00,112.63,112.68,112.59,112.66,7660.0,110.7346,110.7837,110.6952,110.7641,7660.0
2023-11-27 09:30:00,112.16,112.79,111.9,112.32,10980.0,110.2725,110.8919,110.0168,110.4298,10980.0
2023-11-27 09:35:00,112.66,112.89,112.5,112.87,2902.0,110.7641,110.9902,110.6067,110.9705,2902.0
2023-11-27 09:40:00,112.88,112.99,112.68,112.86,7628.0,110.9804,111.0885,110.7837,110.9607,7628.0
2023-11-27 09:45:00,112.96,113.18,112.83,112.94,7814.0,111.059,111.2753,110.9312,111.0393,7814.0
2023-11-27 09:50:00,112.94,113.18,112.83,113.14,6048.0,111.0393,111.2753,110.9312,111.236,6048.0
2023-11-27 09:55:00,113.19,113.38,113.11,113.33,4153.0,111.2851,111.4719,111.2065,111.4228,4153.0
2023-11-27 10:00:00,113.27,113.32,113.15,113.17,9539.0,111.3638,111.4129,111.2458,111.2655,9539.0
2023-11-27 10:05:00,113.17,113.21,113.03,113.21,4694.0,111.2655,111.3048,111.1278,111.3048,4694.0
2023-11-27 10:10:00,113.29,113.69,113.28,113.67,5367.0,111.3835,111.7767,111.3736,111.7571,5367.0
2023-11-27 10:15:00,113.71,113.71,113.4,113.45,7134.0,111.7964,111.7964,111.4916,111.5408,7134.0
2023-11-27 10:20:00,113.49,113.58,113.19,113.21,6095.0,111.5801,111.6686,111.2851,111.3048,6095.0
2023-11-27 10:25:00,113.22,113.45,113.22,113.44,6068.0,111.3146,111.5408,111.3146,111.5309,6068.0
2023-11-27 10:30:00,113.43,113.48,113.21,113.34,4401.0,111.5211,111.5703,111.3048,111.4326,4401.0
2023-11-27 10:35:00,113.4,113.58,113.19,113.23,10437.0,111.4916,111.6686,111.2851,111.3245,10437.0
2023-11-27 10:40:00,113.16,113.65,113.15,113.64,16108.0,111.2556,111.7374,111.2458,111.7276,16108.0
2023-11-27 10:45:00,113.67,113.68,113.52,113.57,5027.0,111.7571,111.7669,111.6096,111.6587,5027.0
2023-11-27 10:50:00,113.61,113.67,113.43,113.52,2786.0,111.6981,111.7571,111.5211,111.6096,2786.0
2023-11-27 10:55:00,113.47,113.55,113.33,113.48,8260.0,111.5604,111.6391,111.4228,111.5703,8260.0
2023-11-27 11:00:00,113.49,113.52,113.31,113.52,17920.0,111.5801,111.6096,111.4031,111.6096,17920.0
2023-11-27 11:05:00,113.48,113.58,113.35,113.5,15347.0,111.5703,111.6686,111.4424,111.5899,15347.0
2023-11-27 11:10:00,113.5,113.56,113.35,113.43,3392.0,111.5899,111.6489,111.4424,111.5211,3392.0
2023-11-27 11:15:00,113.38,113.59,113.29,113.58,4702.0,111.4719,111.6784,111.3835,111.6686,4702.0
2023-11-27 11:20:00,113.58,113.67,113.52,113.61,3915.0,111.6686,111.7571,111.6096,111.6981,3915.0
2023-11-27 11:25:00,113.59,113.71,113.59,113.7,3280.0,111.6784,111.7964,111.6784,111.7866,3280.0
2023-11-27 11:30:00,113.69,113.75,113.49,113.49,4801.0,111.7767,111.8357,111.5801,111.5801,4801.0
2023-11-27 11:35:00,113.58,113.62,113.45,113.56,7296.0,111.6686,111.7079,111.5408,111.6489,7296.0
2023-11-27 11:40:00,113.56,113.57,113.45,113.48,3794.0,111.6489,111.6587,111.5408,111.5703,3794.0
2023-11-27 11:45:00,113.45,113.45,113.29,113.3,11882.0,111.5408,111.5408,111.3835,111.3933,11882.0
2023-11-27 11:50:00,113.25,113.43,113.25,113.35,3678.0,111.3441,111.5211,111.3441,111.4424,3678.0
2023-11-27 11:55:00,113.35,113.45,113.35,113.43,3793.0,111.4424,111.5408,111.4424,111.5211,3793.0
2023-11-27 12:00:00,113.4,113.4,113.31,113.33,3273.0,111.4916,111.4916,111.4031,111.4228,3273.0
2023-11-27 12:05:00,113.31,113.33,113.18,113.33,2904.0,111.4031,111.4228,111.2753,111.4228,2904.0
2023-11-27 12:10:00,113.31,113.42,113.3,113.36,4424.0,111.4031,111.5113,111.3933,111.4523,4424.0
2023-11-27 12:15:00,113.36,113.41,113.28,113.34,3975.0,111.4523,111.5014,111.3736,111.4326,3975.0
2023-11-27 12:20:00,113.34,113.5,113.29,113.42,19459.0,111.4326,111.5899,111.3835,111.5113,19459.0
2023-11-27 12:25:00,113.37,113.43,113.07,113.18,8732.0,111.4621,111.5211,111.1672,111.2753,8732.0
2023-11-27 12:30:00,113.15,113.27,113.15,113.21,2042.0,111.2458,111.3638,111.2458,111.3048,2042.0
2023-11-27 12:35:00,113.2,113.38,113.2,113.36,8213.0,111.295,111.4719,111.295,111.4523,8213.0
2023-11-27 12:40:00,113.36,113.49,113.36,113.38,2235.0,111.4523,111.5801,111.4523,111.4719,2235.0
2023-11-27 12:45:00,113.37,113.45,113.33,113.39,1618.0,111.4621,111.5408,111.4228,111.4818,1618.0
2023-11-27 12:50:00,113.36,113.62,113.36,113.59,8876.0,111.4523,111.7079,111.4523,111.6784,8876.0
2023-11-27 12:55:00,113.54,113.59,113.52,113.52,1901.0,111.6292,111.6784,111.6096,111.6096,1901.0
2023-11-27 13:00:00,113.5,113.55,113.47,113.48,7704.0,111.5899,111.6391,111.5604,111.5703,7704.0
2023-11-27 13:05:00,113.42,113.51,113.42,113.46,2556.0,111.5113,111.5998,111.5113,111.5506,2556.0
2023-11-27 13:10:00,113.46,113.54,113.45,113.54,4485.0,111.5506,111.6292,111.5408,111.6292,4485.0
2023-11-27 13:15:00,113.51,113.66,113.51,113.66,6969.0,111.5998,111.7472,111.5998,111.7472,6969.0
2023-11-27 13:20:00,113.64,113.83,113.63,113.76,5233.0,111.7276,111.9144,111.7177,111.8455,5233.0
2023-11-27 13:25:00,113.75,113.93,113.71,113.88,13470.0,111.8357,112.0127,111.7964,111.9635,13470.0
2023-11-27 13:30:00,113.91,113.93,113.83,113.87,4367.0,111.993,112.0127,111.9144,111.9537,4367.0
2023-11-27 13:35:00,113.88,113.93,113.72,113.76,11338.0,111.9635,112.0127,111.8062,111.8455,11338.0
2023-11-27 13:40:00,113.74,113.74,113.57,113.65,4947.0,111.8259,111.8259,111.6587,111.7374,4947.0
2023-11-27 13:45:00,113.66,113.66,113.53,113.58,2646.0,111.7472,111.7472,111.6194,111.6686,2646.0
2023-11-27 13:50:00,113.53,113.57,113.47,113.55,2235.0,111.6194,111.6587,111.5604,111.6391,2235.0
2023-11-27 13:55:00,113.57,113.57,113.44,113.5,2223.0,111.6587,111.6587,111.5309,111.5899,2223.0
2023-11-27 14:00:00,113.54,113.84,113.54,113.84,5887.0,111.6292,111.9242,111.6292,111.9242,5887.0
2023-11-27 14:05:00,113.83,113.92,113.82,113.92,4880.0,111.9144,112.0029,111.9045,112.0029,4880.0
2023-11-27 14:10:00,113.93,113.98,113.89,113.96,6427.0,112.0127,112.0618,111.9734,112.0422,6427.0
2023-11-27 14:15:00,113.98,114.06,113.93,113.97,4090.0,112.0618,112.1405,112.0127,112.052,4090.0
2023-11-27 14:20:00,113.97,114.0,113.85,113.85,16894.0,112.052,112.0815,111.934,111.934,16894.0
2023-11-27 14:25:00,113.9,113.9,113.76,113.8,1446.0,111.9832,111.9832,111.8455,111.8849,1446.0
2023-11-27 14:30:00,113.84,113.98,113.8,113.91,5143.0,111.9242,112.0618,111.8849,111.993,5143.0
2023-11-27 14:35:00,113.92,113.96,113.74,113.77,20982.0,112.0029,112.0422,111.8259,111.8554,20982.0
2023-11-27 14:40:00,113.74,113.82,113.63,113.74,6243.0,111.8259,111.9045,111.7177,111.8259,6243.0
2023-11-27 14:45:00,113.78,113.82,113.67,113.8,4576.0,111.8652,111.9045,111.7571,111.8849,4576.0
2023-11-27 14:50:00,113.82,113.82,113.72,113.77,2559.0,111.9045,111.9045,111.8062,111.8554,2559.0
2023-11-27 14:55:00,113.74,113.95,113.74,113.95,4127.0,111.8259,112.0323,111.8259,112.0323,4127.0
2023-11-27 15:00:00,113.94,113.98,113.82,113.82,4155.0,112.0225,112.0618,111.9045,111.9045,4155.0
2023-11-27 15:05:00,113.84,113.9,113.82,113.89,4729.0,111.9242,111.9832,111.9045,111.9734,4729.0
2023-11-27 15:10:00,113.87,113.92,113.84,113.84,2474.0,111.9537,112.0029,111.9242,111.9242,2474.0
2023-11-27 15:15:00,113.84,114.04,113.83,114.02,3645.0,111.9242,112.1208,111.9144,112.1012,3645.0
2023-11-27 15:20:00,114.04,114.1,114.0,114.09,4784.0,112.1208,112.1798,112.0815,112.17,4784.0
2023-11-27 15:25:00,114.1,114.14,114.07,114.14,7426.0,112.1798,112.2191,112.1503,112.2191,7426.0
2023-11-27 15:30:00,114.14,114.14,114.0,114.06,9178.0,112.2191,112.2191,112.0815,112.1405,9178.0
2023-11-27 15:35:00,114.02,114.2,113.96,114.07,8380.0,112.1012,112.2781,112.0422,112.1503,8380.0
2023-11-27 15:40:00,114.02,114.05,113.94,113.95,9855.0,112.1012,112.1307,112.0225,112.0323,9855.0
2023-11-27 15:45:00,113.95,114.15,113.95,113.97,23270.0,112.0323,112.229,112.0323,112.052,23270.0
2023-11-27 15:50:00,113.98,114.03,113.67,113.73,37457.0,112.0618,112.111,111.7571,111.816,37457.0
2023-11-27 15:55:00,113.69,113.83,113.66,113.69,147142.0,111.7767,111.9144,111.7472,111.7767,147142.0
2023-11-28 09:30:00,113.71,114.0,113.7,114.0,15781.0,111.7964,112.0815,111.7866,112.0815,15781.0
2023-11-28 09:35:00,114.02,114.26,113.86,114.0,3392.0,112.1012,112.3371,111.9439,112.0815,3392.0
2023-11-28 09:40:00,114.04,114.23,113.92,114.14,8578.0,112.1208,112.3076,112.0029,112.2191,8578.0
2023-11-28 09:45:00,114.16,114.29,114.09,114.18,5750.0,112.2388,112.3666,112.17,112.2585,5750.0
2023-11-28 09:50:00,114.12,114.19,114.05,114.17,4317.0,112.1995,112.2683,112.1307,112.2486,4317.0
2023-11-28 09:55:00,114.25,114.37,114.21,114.31,3737.0,112.3273,112.4453,112.288,112.3863,3737.0
2023-11-28 10:00:00,114.31,114.4,114.03,114.09,11880.0,112.3863,112.4748,112.111,112.17,11880.0
2023-11-28 10:05:00,114.11,114.21,113.99,114.15,5168.0,112.1897,112.288,112.0717,112.229,5168.0
2023-11-28 10:10:00,114.2,114.35,114.06,114.11,4689.0,112.2781,112.4256,112.1405,112.1897,4689.0
2023-11-28 10:15:00,114.24,114.42,114.24,114.4,3422.0,112.3175,112.4944,112.3175,112.4748,3422.0
2023-11-28 10:20:00,114.43,114.46,114.37,114.42,5655.0,112.5043,112.5338,112.4453,112.4944,5655.0
2023-11-28 10:25:00,114.43,114.49,114.36,114.36,6603.0,112.5043,112.5633,112.4354,112.4354,6603.0
2023-11-28 10:30:00,114.27,114.4,114.27,114.32,3756.0,112.347,112.4748,112.347,112.3961,3756.0
2023-11-28 10:35:00,114.27,114.44,114.27,114.4,5456.0,112.347,112.5141,112.347,112.4748,5456.0
2023-11-28 10:40:00,114.42,114.67,114.42,114.67,7068.0,112.4944,112.7402,112.4944,112.7402,7068.0
2023-11-28 10:45:00,114.63,114.64,114.51,114.53,3854.0,112.7009,112.7107,112.5829,112.6026,3854.0
2023-11-28 10:50:00,114.53,114.54,114.49,114.54,1633.0,112.6026,112.6124,112.5633,112.6124,1633.0
2023-11-28 10:55:00,114.54,114.87,114.44,114.87,8991.0,112.6124,112.9369,112.5141,112.9369,8991.0
2023-11-28 11:00:00,114.93,115.09,114.86,115.09,9950.0,112.9959,113.1532,112.927,113.1532,9950.0
2023-11-28 11:05:00,115.12,115.16,115.01,115.01,7609.0,113.1827,113.222,113.0745,113.0745,7609.0
2023-11-28 11:10:00,114.98,115.1,114.96,115.1,4897.0,113.045,113.163,113.0253,113.163,4897.0
2023-11-28 11:15:00,115.1,115.22,115.07,115.16,7387.0,113.163,113.281,113.1335,113.222,7387.0
2023-11-28 11:20:00,115.13,115.16,114.95,115.06,6637.0,113.1925,113.222,113.0155,113.1237,6637.0
2023-11-28 11:25:00,115.03,115.1,114.98,115.1,4288.0,113.0942,113.163,113.045,113.163,4288.0
2023-11-28 11:30:00,115.07,115.21,115.06,115.21,4783.0,113.1335,113.2711,113.1237,113.2711,4783.0
2023-11-28 11:35:00,115.19,115.25,115.13,115.25,9565.0,113.2515,113.3105,113.1925,113.3105,9565.0
2023-11-28 11:40:00,115.28,115.53,115.27,115.53,7314.0,113.34,113.5858,113.3301,113.5858,7314.0
2023-11-28 11:45:00,115.51,115.55,115.35,115.53,7787.0,113.5661,113.6054,113.4088,113.5858,7787.0
2023-11-28 11:50:00,115.55,115.56,115.43,115.48,13026.0,113.6054,113.6153,113.4874,113.5366,13026.0
2023-11-28 11:55:00,115.51,115.63,115.5,115.63,6765.0,113.5661,113.6841,113.5563,113.6841,6765.0
2023-11-28 12:00:00,115.62,115.62,115.51,115.53,4961.0,113.6742,113.6742,113.5661,113.5858,4961.0
2023-11-28 12:05:00,115.53,115.55,115.46,115.51,7572.0,113.5858,113.6054,113.5169,113.5661,7572.0
2023-11-28 12:10:00,115.53,115.66,115.53,115.6,6075.0,113.5858,113.7136,113.5858,113.6546,6075.0
2023-11-28 12:15:00,115.63,115.73,115.58,115.59,8147.0,113.6841,113.7824,113.6349,113.6447,8147.0
2023-11-28 12:20:00,115.6,115.6,115.51,115.52,835.0,113.6546,113.6546,113.5661,113.5759,835.0
2023-11-28 12:25:00,115.54,115.6,115.54,115.55,5224.0,113.5956,113.6546,113.5956,113.6054,5224.0
2023-11-28 12:30:00,115.55,115.55,115.35,115.44,5890.0,113.6054,113.6054,113.4088,113.4973,5890.0
2023-11-28 12:35:00,115.43,115.49,115.43,115.45,3620.0,113.4874,113.5464,113.4874,113.5071,3620.0
2023-11-28 12:40:00,115.5,115.64,115.5,115.61,9111.0,113.5563,113.6939,113.5563,113.6644,9111.0
2023-11-28 12:45:00,115.63,115.68,115.59,115.68,6589.0,113.6841,113.7332,113.6447,113.7332,6589.0
2023-11-28 12:50:00,115.68,115.89,115.6,115.88,30319.0,113.7332,113.9397,113.6546,113.9299,30319.0
2023-11-28 12:55:00,115.89,115.89,115.8,115.84,7545.0,113.9397,113.9397,113.8512,113.8905,7545.0
2023-11-28 13:00:00,115.8,115.84,115.48,115.57,18569.0,113.8512,113.8905,113.5366,113.6251,18569.0
2023-11-28 13:05:00,115.64,115.66,115.6,115.61,2077.0,113.6939,113.7136,113.6546,113.6644,2077.0
2023-11-28 13:10:00,115.61,115.65,115.56,115.65,15359.0,113.6644,113.7037,113.6153,113.7037,15359.0
2023-11-28 13:15:00,115.65,115.82,115.59,115.77,10703.0,113.7037,113.8709,113.6447,113.8217,10703.0
2023-11-28 13:20:00,115.77,115.81,115.63,115.68,10259.0,113.8217,113.861,113.6841,113.7332,10259.0
2023-11-28 13:25:00,115.71,115.8,115.65,115.79,6023.0,113.7627,113.8512,113.7037,113.8414,6023.0
2023-11-28 13:30:00,115.79,115.93,115.75,115.92,11291.0,113.8414,113.979,113.8021,113.9692,11291.0
2023-11-28 13:35:00,115.91,116.07,115.89,116.03,8491.0,113.9594,114.1167,113.9397,114.0773,8491.0
2023-11-28 13:40:00,116.03,116.17,115.94,116.09,8936.0,114.0773,114.215,113.9889,114.1363,8936.0
2023-11-28 13:45:00,116.1,116.14,115.94,116.14,5539.0,114.1462,114.1855,113.9889,114.1855,5539.0
2023-11-28 13:50:00,116.08,116.17,116.07,116.12,3716.0,114.1265,114.215,114.1167,114.1658,3716.0
2023-11-28 13:55:00,116.11,116.15,116.04,116.13,8754.0,114.156,114.1953,114.0872,114.1757,8754.0
2023-11-28 14:00:00,116.14,116.23,116.14,116.17,9129.0,114.1855,114.274,114.1855,114.215,9129.0
2023-11-28 14:05:00,116.18,116.22,116.07,116.11,11327.0,114.2248,114.2641,114.1167,114.156,11327.0
2023-11-28 14:10:00,116.09,116.18,116.09,116.16,4526.0,114.1363,114.2248,114.1363,114.2052,4526.0
2023-11-28 14:15:00,116.15,116.15,115.98,116.02,8767.0,114.1953,114.1953,114.0282,114.0675,8767.0
2023-11-28 14:20:00,116.02,116.02,115.82,115.82,4101.0,114.0675,114.0675,113.8709,113.8709,4101.0
2023-11-28 14:25:00,115.78,115.81,115.75,115.77,1711.0,113.8315,113.861,113.8021,113.8217,1711.0
2023-11-28 14:30:00,115.76,115.76,115.52,115.52,4070.0,113.8119,113.8119,113.5759,113.5759,4070.0
2023-11-28 14:35:00,115.51,115.69,115.51,115.66,5821.0,113.5661,113.7431,113.5661,113.7136,5821.0
2023-11-28 14:40:00,115.65,115.69,115.55,115.69,5203.0,113.7037,113.7431,113.6054,113.7431,5203.0
2023-11-28 14:45:00,115.68,115.71,115.63,115.69,5827.0,113.7332,113.7627,113.6841,113.7431,5827.0
2023-11-28 14:50:00,115.69,115.86,115.68,115.86,4593.0,113.7431,113.9102,113.7332,113.9102,4593.0
2023-11-28 14:55:00,115.86,115.86,115.72,115.73,5233.0,113.9102,113.9102,113.7726,113.7824,5233.0
2023-11-28 15:00:00,115.75,115.77,115.7,115.77,3975.0,113.8021,113.8217,113.7529,113.8217,3975.0
2023-11-28 15:05:00,115.77,115.78,115.71,115.74,3529.0,113.8217,113.8315,113.7627,113.7922,3529.0
2023-11-28 15:10:00,115.73,115.88,115.73,115.83,8646.0,113.7824,113.9299,113.7824,113.8807,8646.0
2023-11-28 15:15:00,115.84,115.86,115.8,115.82,6257.0,113.8905,113.9102,113.8512,113.8709,6257.0
2023-11-28 15:20:00,115.83,115.83,115.66,115.81,10807.0,113.8807,113.8807,113.7136,113.861,10807.0
2023-11-28 15:25:00,115.81,115.94,115.73,115.91,8405.0,113.861,113.9889,113.7824,113.9594,8405.0
2023-11-28 15:30:00,115.91,116.03,115.84,115.87,16661.0,113.9594,114.0773,113.8905,113.92,16661.0
2023-11-28 15:35:00,115.84,115.84,115.66,115.73,12313.0,113.8905,113.8905,113.7136,113.7824,12313.0
2023-11-28 15:40:00,115.7,115.89,115.69,115.86,11625.0,113.7529,113.9397,113.7431,113.9102,11625.0
2023-11-28 15:45:00,115.84,116.02,115.84,115.97,18328.0,113.8905,114.0675,113.8905,114.0184,18328.0
2023-11-28 15:50:00,115.96,115.99,115.61,115.62,33458.0,114.0085,114.038,113.6644,113.6742,33458.0
2023-11-28 15:55:00,115.6,115.68,115.49,115.5,97141.0,113.6546,113.7332,113.5464,113.5563,97141.0
2023-11-29 09:30:00,116.6,116.99,116.45,116.96,11323.0,114.6377,115.0212,114.4903,114.9917,11323.0
2023-11-29 09:35:00,116.98,117.21,116.93,117.03,11518.0,115.0114,115.2375,114.9622,115.0605,11518.0
2023-11-29 09:40:00,117.04,117.16,116.74,116.75,4415.0,115.0703,115.1883,114.7754,114.7852,4415.0
2023-11-29 09:45:00,116.61,116.93,116.53,116.91,4264.0,114.6476,114.9622,114.5689,114.9425,4264.0
2023-11-29 09:50:00,117.0,117.36,116.99,117.36,2035.0,115.031,115.385,115.0212,115.385,2035.0
2023-11-29 09:55:00,117.48,117.76,117.37,117.61,12190.0,115.5029,115.7782,115.3948,115.6308,12190.0
2023-11-29 10:00:00,117.66,117.66,117.37,117.48,20143.0,115.6799,115.6799,115.3948,115.5029,20143.0
2023-11-29 10:05:00,117.48,117.49,117.22,117.42,5638.0,115.5029,115.5128,115.2473,115.444,5638.0
2023-11-29 10:10:00,117.36,117.38,117.08,117.32,5666.0,115.385,115.4046,115.1097,115.3456,5666.0
2023-11-29 10:15:00,117.22,117.3,117.04,117.15,2616.0,115.2473,115.326,115.0703,115.1785,2616.0
2023-11-29 10:20:00,117.08,117.28,116.98,117.0,4993.0,115.1097,115.3063,115.0114,115.031,4993.0
2023-11-29 10:25:00,117.02,117.25,116.97,117.25,6470.0,115.0507,115.2768,115.0015,115.2768,6470.0
2023-11-29 10:30:00,117.3,117.3,116.96,116.97,14249.0,115.326,115.326,114.9917,115.0015,14249.0
2023-11-29 10:35:00,116.95,117.05,116.68,116.89,7979.0,114.9819,115.0802,114.7164,114.9229,7979.0
2023-11-29 10:40:00,116.96,116.98,116.77,116.83,4324.0,114.9917,115.0114,114.8049,114.8639,4324.0
2023-11-29 10:45:00,116.85,116.99,116.85,116.93,2034.0,114.8835,115.0212,114.8835,114.9622,2034.0
2023-11-29 10:50:00,116.88,117.24,116.86,117.2,3039.0,114.913,115.267,114.8934,115.2277,3039.0
2023-11-29 10:55:00,117.24,117.44,117.22,117.29,3301.0,115.267,115.4636,115.2473,115.3161,3301.0
2023-11-29 11:00:00,117.32,117.46,117.31,117.44,1918.0,115.3456,115.4833,115.3358,115.4636,1918.0
2023-11-29 11:05:00,117.4,117.4,117.16,117.2,4005.0,115.4243,115.4243,115.1883,115.2277,4005.0
2023-11-29 11:10:00,117.31,117.37,117.12,117.21,2757.0,115.3358,115.3948,115.149,115.2375,2757.0
2023-11-29 11:15:00,117.22,117.22,117.0,117.1,2765.0,115.2473,115.2473,115.031,115.1293,2765.0
2023-11-29 11:20:00,117.09,117.23,117.01,117.23,3124.0,115.1195,115.2571,115.0409,115.2571,3124.0
2023-11-29 11:25:00,117.23,117.23,117.14,117.17,2947.0,115.2571,115.2571,115.1687,115.1982,2947.0
2023-11-29 11:30:00,117.11,117.18,116.93,116.93,3027.0,115.1392,115.208,114.9622,114.9622,3027.0
2023-11-29 11:35:00,116.97,117.26,116.92,117.18,9081.0,115.0015,115.2866,114.9524,115.208,9081.0
2023-11-29 11:40:00,117.19,117.28,117.18,117.18,4361.0,115.2178,115.3063,115.208,115.208,4361.0
2023-11-29 11:45:00,117.2,117.2,117.07,117.08,2295.0,115.2277,115.2277,115.0998,115.1097,2295.0
2023-11-29 11:50:00,117.08,117.26,117.04,117.26,9604.0,115.1097,115.2866,115.0703,115.2866,9604.0
2023-11-29 11:55:00,117.25,117.26,117.18,117.25,1150.0,115.2768,115.2866,115.208,115.2768,1150.0
2023-11-29 12:00:00,117.25,117.28,117.17,117.22,2566.0,115.2768,115.3063,115.1982,115.2473,2566.0
2023-11-29 12:05:00,117.23,117.28,117.16,117.28,2239.0,115.2571,115.3063,115.1883,115.3063,2239.0
2023-11-29 12:10:00,117.27,117.39,117.27,117.27,4202.0,115.2965,115.4145,115.2965,115.2965,4202.0
2023-11-29 12:15:00,117.23,117.31,117.12,117.19,16088.0,115.2571,115.3358,115.149,115.2178,16088.0
2023-11-29 12:20:00,117.18,117.18,116.98,116.98,1011.0,115.208,115.208,115.0114,115.0114,1011.0
2023-11-29 12:25:00,116.99,117.06,116.9,117.04,2511.0,115.0212,115.09,114.9327,115.0703,2511.0
2023-11-29 12:30:00,117.0,117.06,116.96,117.05,2370.0,115.031,115.09,114.9917,115.0802,2370.0
2023-11-29 12:35:00,117.02,117.16,117.0,117.07,6685.0,115.0507,115.1883,115.031,115.0998,6685.0
2023-11-29 12:40:00,117.05,117.07,116.97,117.05,5932.0,115.0802,115.0998,115.0015,115.0802,5932.0
2023-11-29 12:45:00,117.05,117.09,116.99,117.06,7542.0,115.0802,115.1195,115.0212,115.09,7542.0
2023-11-29 12:50:00,117.07,117.18,117.01,117.18,32505.0,115.0998,115.208,115.0409,115.208,32505.0
2023-11-29 12:55:00,117.2,117.2,117.16,117.17,800.0,115.2277,115.2277,115.1883,115.1982,800.0
2023-11-29 13:00:00,117.22,117.25,117.02,117.17,5934.0,115.2473,115.2768,115.0507,115.1982,5934.0
2023-11-29 13:05:00,117.18,117.28,117.17,117.28,2130.0,115.208,115.3063,115.1982,115.3063,2130.0
2023-11-29 13:10:00,117.28,117.43,117.25,117.38,9228.0,115.3063,115.4538,115.2768,115.4046,9228.0
2023-11-29 13:15:00,117.38,117.45,117.3,117.31,4215.0,115.4046,115.4734,115.326,115.3358,4215.0
2023-11-29 13:20:00,117.3,117.37,117.24,117.37,16119.0,115.326,115.3948,115.267,115.3948,16119.0
2023-11-29 13:25:00,117.39,117.57,117.39,117.48,3951.0,115.4145,115.5914,115.4145,115.5029,3951.0
2023-11-29 13:30:00,117.48,117.52,117.22,117.22,8445.0,115.5029,115.5423,115.2473,115.2473,8445.0
2023-11-29 13:35:00,117.21,117.41,117.2,117.32,3044.0,115.2375,115.4341,115.2277,115.3456,3044.0
2023-11-29 13:40:00,117.32,117.33,117.27,117.32,818.0,115.3456,115.3555,115.2965,115.3456,818.0
2023-11-29 13:45:00,117.33,117.44,117.28,117.38,11144.0,115.3555,115.4636,115.3063,115.4046,11144.0
2023-11-29 13:50:00,117.43,117.43,117.26,117.39,3167.0,115.4538,115.4538,115.2866,115.4145,3167.0
2023-11-29 13:55:00,117.33,117.37,117.25,117.28,2938.0,115.3555,115.3948,115.2768,115.3063,2938.0
2023-11-29 14:00:00,117.25,117.3,117.22,117.27,10048.0,115.2768,115.326,115.2473,115.2965,10048.0
2023-11-29 14:05:00,117.31,117.34,117.27,117.31,2446.0,115.3358,115.3653,115.2965,115.3358,2446.0
2023-11-29 14:10:00,117.34,117.46,117.34,117.42,8638.0,115.3653,115.4833,115.3653,115.444,8638.0
2023-11-29 14:15:00,117.39,117.39,117.29,117.3,2600.0,115.4145,115.4145,115.3161,115.326,2600.0
2023-11-29 14:20:00,117.26,117.4,117.26,117.36,3358.0,115.2866,115.4243,115.2866,115.385,3358.0
2023-11-29 14:25:00,117.32,117.33,117.24,117.26,2180.0,115.3456,115.3555,115.267,115.2866,2180.0
2023-11-29 14:30:00,117.25,117.25,117.13,117.14,3965.0,115.2768,115.2768,115.1588,115.1687,3965.0
2023-11-29 14:35:00,117.14,117.14,116.98,117.0,7533.0,115.1687,115.1687,115.0114,115.031,7533.0
2023-11-29 14:40:00,116.96,117.14,116.92,117.1,6916.0,114.9917,115.1687,114.9524,115.1293,6916.0
2023-11-29 14:45:00,117.13,117.14,116.96,117.12,10151.0,115.1588,115.1687,114.9917,115.149,10151.0
2023-11-29 14:50:00,117.1,117.11,117.06,117.09,4993.0,115.1293,115.1392,115.09,115.1195,4993.0
2023-11-29 14:55:00,117.09,117.21,117.08,117.15,5359.0,115.1195,115.2375,115.1097,115.1785,5359.0
2023-11-29 15:00:00,117.19,117.19,116.98,117.0,3434.0,115.2178,115.2178,115.0114,115.031,3434.0
2023-11-29 15:05:00,117.01,117.09,116.98,117.09,5737.0,115.0409,115.1195,115.0114,115.1195,5737.0
2023-11-29 15:10:00,117.06,117.06,116.96,117.02,10745.0,115.09,115.09,114.9917,115.0507,10745.0
2023-11-29 15:15:00,117.05,117.05,116.94,116.98,13083.0,115.0802,115.0802,114.972,115.0114,13083.0
2023-11-29 15:20:00,116.99,116.99,116.72,116.73,6170.0,115.0212,115.0212,114.7557,114.7656,6170.0
2023-11-29 15:25:00,116.72,116.9,116.6,116.78,28314.0,114.7557,114.9327,114.6377,114.8147,28314.0
2023-11-29 15:30:00,116.76,116.79,116.59,116.6,3770.0,114.7951,114.8246,114.6279,114.6377,3770.0
2023-11-29 15:35:00,116.62,116.67,116.44,116.47,7624.0,114.6574,114.7066,114.4804,114.5099,7624.0
2023-11-29 15:40:00,116.48,116.61,116.43,116.56,11960.0,114.5198,114.6476,114.4706,114.5984,11960.0
2023-11-29 15:45:00,116.56,116.61,116.52,116.54,24383.0,114.5984,114.6476,114.5591,114.5788,24383.0
2023-11-29 15:50:00,116.58,116.62,116.49,116.5,53415.0,114.6181,114.6574,114.5296,114.5394,53415.0
2023-11-29 15:55:00,116.51,116.59,116.33,116.36,63576.0,114.5493,114.6279,114.3723,114.4018,63576.0
2023-11-30 09:30:00,116.62,116.62,116.15,116.16,5791.0,114.6574,114.6574,114.1953,114.2052,5791.0
2023-11-30 09:35:00,116.02,116.31,115.73,116.19,8314.0,114.0675,114.3526,113.7824,114.2346,8314.0
2023-11-30 09:40:00,116.12,116.48,115.91,116.35,4971.0,114.1658,114.5198,113.9594,114.392,4971.0
2023-11-30 09:45:00,116.34,116.59,116.31,116.58,3334.0,114.3821,114.6279,114.3526,114.6181,3334.0
2023-11-30 09:50:00,116.71,116.9,116.65,116.87,2274.0,114.7459,114.9327,114.6869,114.9032,2274.0
2023-11-30 09:55:00,116.86,117.03,116.84,117.03,3513.0,114.8934,115.0605,114.8737,115.0605,3513.0
2023-11-30 10:00:00,117.03,117.1,116.71,116.71,10722.0,115.0605,115.1293,114.7459,114.7459,10722.0
2023-11-30 10:05:00,116.6,116.65,116.46,116.6,3297.0,114.6377,114.6869,114.5001,114.6377,3297.0
2023-11-30 10:10:00,116.56,116.56,116.44,116.46,3714.0,114.5984,114.5984,114.4804,114.5001,3714.0
2023-11-30 10:15:00,116.4,116.46,116.3,116.3,5520.0,114.4411,114.5001,114.3428,114.3428,5520.0
2023-11-30 10:20:00,116.27,116.33,116.15,116.33,4941.0,114.3133,114.3723,114.1953,114.3723,4941.0
2023-11-30 10:25:00,116.34,116.37,116.32,116.37,400.0,114.3821,114.4116,114.3625,114.4116,400.0
2023-11-30 10:30:00,116.34,116.41,116.33,116.37,2183.0,114.3821,114.4509,114.3723,114.4116,2183.0
2023-11-30 10:35:00,116.35,116.37,116.18,116.18,2908.0,114.392,114.4116,114.2248,114.2248,2908.0
2023-11-30 10:40:00,116.24,116.44,116.23,116.41,5366.0,114.2838,114.4804,114.274,114.4509,5366.0
2023-11-30 10:45:00,116.4,116.49,116.23,116.42,2682.0,114.4411,114.5296,114.274,114.4608,2682.0
2023-11-30 10:50:00,116.45,116.49,116.41,116.42,1108.0,114.4903,114.5296,114.4509,114.4608,1108.0
2023-11-30 10:55:00,116.41,116.57,116.36,116.51,5885.0,114.4509,114.6083,114.4018,114.5493,5885.0
2023-11-30 11:00:00,116.5,116.59,116.46,116.46,2429.0,114.5394,114.6279,114.5001,114.5001,2429.0
2023-11-30 11:05:00,116.45,116.5,116.35,116.35,1291.0,114.4903,114.5394,114.392,114.392,1291.0
2023-11-30 11:10:00,116.37,116.55,116.35,116.55,2499.0,114.4116,114.5886,114.392,114.5886,2499.0
2023-11-30 11:15:00,116.54,116.54,116.43,116.46,10174.0,114.5788,114.5788,114.4706,114.5001,10174.0
2023-11-30 11:20:00,116.45,116.48,116.37,116.39,10147.0,114.4903,114.5198,114.4116,114.4313,10147.0
2023-11-30 11:25:00,116.41,116.54,116.4,116.51,1411.0,114.4509,114.5788,114.4411,114.5493,1411.0
2023-11-30 11:30:00,116.43,116.46,116.36,116.39,1210.0,114.4706,114.5001,114.4018,114.4313,1210.0
2023-11-30 11:35:00,116.35,116.37,116.24,116.27,2235.0,114.392,114.4116,114.2838,114.3133,2235.0
2023-11-30 11:40:00,116.27,116.33,116.12,116.12,20301.0,114.3133,114.3723,114.1658,114.1658,20301.0
2023-11-30 11:45:00,116.15,116.3,116.11,116.25,6206.0,114.1953,114.3428,114.156,114.2936,6206.0
2023-11-30 11:50:00,116.23,116.39,116.22,116.39,1056.0,114.274,114.4313,114.2641,114.4313,1056.0
2023-11-30 11:55:00,116.34,116.4,116.2,116.25,7261.0,114.3821,114.4411,114.2445,114.2936,7261.0
2023-11-30 12:00:00,116.26,116.36,116.17,116.33,12646.0,114.3035,114.4018,114.215,114.3723,12646.0
2023-11-30 12:05:00,116.32,116.36,116.32,116.34,3284.0,114.3625,114.4018,114.3625,114.3821,3284.0
2023-11-30 12:10:00,116.38,116.42,116.16,116.16,3106.0,114.4215,114.4608,114.2052,114.2052,3106.0
2023-11-30 12:15:00,116.1,116.1,115.91,115.91,1428.0,114.1462,114.1462,113.9594,113.9594,1428.0
2023-11-30 12:20:00,115.86,115.86,115.85,115.86,400.0,113.9102,113.9102,113.9004,113.9102,400.0
2023-11-30 12:25:00,115.83,115.93,115.71,115.91,5157.0,113.8807,113.979,113.7627,113.9594,5157.0
2023-11-30 12:30:00,115.94,115.96,115.82,115.86,2808.0,113.9889,114.0085,113.8709,113.9102,2808.0
2023-11-30 12:35:00,115.89,115.9,115.87,115.9,300.0,113.9397,113.9495,113.92,113.9495,300.0
2023-11-30 12:40:00,115.88,115.94,115.85,115.94,791.0,113.9299,113.9889,113.9004,113.9889,791.0
2023-11-30 12:45:00,115.99,116.0,115.94,115.98,1015.0,114.038,114.0478,113.9889,114.0282,1015.0
2023-11-30 12:50:00,115.94,116.0,115.92,116.0,9760.0,113.9889,114.0478,113.9692,114.0478,9760.0
2023-11-30 12:55:00,115.95,115.96,115.91,115.94,3255.0,113.9987,114.0085,113.9594,113.9889,3255.0
2023-11-30 13:00:00,115.92,115.94,115.88,115.91,3368.0,113.9692,113.9889,113.9299,113.9594,3368.0
2023-11-30 13:05:00,115.92,115.97,115.78,115.8,2685.0,113.9692,114.0184,113.8315,113.8512,2685.0
2023-11-30 13:10:00,115.82,115.89,115.82,115.89,700.0,113.8709,113.9397,113.8709,113.9397,700.0
2023-11-30 13:15:00,115.9,116.01,115.9,116.01,1119.0,113.9495,114.0577,113.9495,114.0577,1119.0
2023-11-30 13:20:00,116.04,116.21,116.04,116.1,3583.0,114.0872,114.2543,114.0872,114.1462,3583.0
2023-11-30 13:25:00,116.08,116.09,115.99,116.0,2590.0,114.1265,114.1363,114.038,114.0478,2590.0
2023-11-30 13:30:00,116.0,116.09,115.88,116.06,3269.0,114.0478,114.1363,113.9299,114.1068,3269.0
2023-11-30 13:35:00,116.1,116.14,116.06,116.09,1572.0,114.1462,114.1855,114.1068,114.1363,1572.0
2023-11-30 13:40:00,116.09,116.17,116.09,116.09,2236.0,114.1363,114.215,114.1363,114.1363,2236.0
2023-11-30 13:45:00,116.09,116.12,116.05,116.06,2552.0,114.1363,114.1658,114.097,114.1068,2552.0
2023-11-30 13:50:00,116.06,116.06,115.9,116.0,3009.0,114.1068,114.1068,113.9495,114.0478,3009.0
2023-11-30 13:55:00,115.98,116.08,115.96,116.08,2189.0,114.0282,114.1265,114.0085,114.1265,2189.0
2023-11-30 14:00:00,116.07,116.12,116.04,116.04,2410.0,114.1167,114.1658,114.0872,114.0872,2410.0
2023-11-30 14:05:00,116.02,116.14,116.02,116.11,3727.0,114.0675,114.1855,114.0675,114.156,3727.0
2023-11-30 14:10:00,116.17,116.18,116.06,116.12,2934.0,114.215,114.2248,114.1068,114.1658,2934.0
2023-11-30 14:15:00,116.04,116.14,116.04,116.14,3009.0,114.0872,114.1855,114.0872,114.1855,3009.0
2023-11-30 14:20:00,116.12,116.12,116.03,116.05,2866.0,114.1658,114.1658,114.0773,114.097,2866.0
2023-11-30 14:25:00,116.07,116.07,115.9,115.91,10719.0,114.1167,114.1167,113.9495,113.9594,10719.0
2023-11-30 14:30:00,115.93,116.01,115.82,115.98,7032.0,113.979,114.0577,113.8709,114.0282,7032.0
2023-11-30 14:35:00,115.95,115.99,115.93,115.95,7766.0,113.9987,114.038,113.979,113.9987,7766.0
2023-11-30 14:40:00,115.95,115.99,115.91,115.95,7397.0,113.9987,114.038,113.9594,113.9987,7397.0
2023-11-30 14:45:00,115.93,115.96,115.88,115.96,7908.0,113.979,114.0085,113.9299,114.0085,7908.0
2023-11-30 14:50:00,115.97,116.09,115.94,116.08,5840.0,114.0184,114.1363,113.9889,114.1265,5840.0
2023-11-30 14:55:00,116.06,116.16,116.06,116.09,7020.0,114.1068,114.2052,114.1068,114.1363,7020.0
2023-11-30 15:00:00,116.08,116.09,115.93,115.95,1553.0,114.1265,114.1363,113.979,113.9987,1553.0
2023-11-30 15:05:00,115.94,115.96,115.85,115.96,4344.0,113.9889,114.0085,113.9004,114.0085,4344.0
2023-11-30 15:10:00,115.96,115.97,115.9,115.9,2304.0,114.0085,114.0184,113.9495,113.9495,2304.0
2023-11-30 15:15:00,115.88,115.89,115.77,115.86,4719.0,113.9299,113.9397,113.8217,113.9102,4719.0
2023-11-30 15:20:00,115.87,115.94,115.78,115.83,8323.0,113.92,113.9889,113.8315,113.8807,8323.0
2023-11-30 15:25:00,115.81,115.88,115.78,115.86,5311.0,113.861,113.9299,113.8315,113.9102,5311.0
2023-11-30 15:30:00,115.82,115.85,115.75,115.84,5522.0,113.8709,113.9004,113.8021,113.8905,5522.0
2023-11-30 15:35:00,115.82,115.88,115.81,115.86,5257.0,113.8709,113.9299,113.861,113.9102,5257.0
2023-11-30 15:40:00,115.89,116.16,115.88,116.13,10155.0,113.9397,114.2052,113.9299,114.1757,10155.0
2023-11-30 15:45:00,116.11,116.11,115.91,115.91,17590.0,114.156,114.156,113.9594,113.9594,17590.0
2023-11-30 15:50:00,115.85,116.22,115.84,116.18,26161.0,113.9004,114.2641,113.8905,114.2248,26161.0
2023-11-30 15:55:00,116.16,116.46,116.16,116.38,79815.0,114.2052,114.5001,114.2052,114.4215,79815.0
2023-12-01 09:30:00,116.23,116.23,115.94,116.2,12897.0,114.274,114.274,113.9889,114.2445,12897.0
2023-12-01 09:35:00,116.29,116.68,116.28,116.68,800.0,114.333,114.7164,114.3231,114.7164,800.0
2023-12-01 09:40:00,116.73,117.22,116.73,117.22,3604.0,114.7656,115.2473,114.7656,115.2473,3604.0
2023-12-01 09:45:00,117.26,117.45,117.25,117.45,4980.0,115.2866,115.4734,115.2768,115.4734,4980.0
2023-12-01 09:50:00,117.46,117.46,117.12,117.15,4145.0,115.4833,115.4833,115.149,115.1785,4145.0
2023-12-01 09:55:00,117.37,117.6,117.29,117.6,2331.0,115.3948,115.6209,115.3161,115.6209,2331.0
2023-12-01 10:00:00,117.7,117.91,117.69,117.84,4675.0,115.7192,115.9257,115.7094,115.8569,4675.0
2023-12-01 10:05:00,117.79,118.07,117.78,118.07,1536.0,115.8077,116.083,115.7979,116.083,1536.0
2023-12-01 10:10:00,118.01,118.06,117.8,117.96,13988.0,116.024,116.0732,115.8176,115.9749,13988.0
2023-12-01 10:15:00,118.01,118.12,117.91,118.12,3742.0,116.024,116.1322,115.9257,116.1322,3742.0
2023-12-01 10:20:00,118.18,118.41,118.17,118.41,9024.0,116.1912,116.4173,116.1813,116.4173,9024.0
2023-12-01 10:25:00,118.46,118.46,118.24,118.29,9244.0,116.4664,116.4664,116.2502,116.2993,9244.0
2023-12-01 10:30:00,118.3,118.3,118.02,118.08,8090.0,116.3091,116.3091,116.0339,116.0928,8090.0
2023-12-01 10:35:00,118.09,118.32,118.07,118.2,6432.0,116.1027,116.3288,116.083,116.2108,6432.0
2023-12-01 10:40:00,118.27,118.34,118.18,118.21,2605.0,116.2796,116.3485,116.1912,116.2207,2605.0
2023-12-01 10:45:00,118.19,118.27,118.09,118.25,2988.0,116.201,116.2796,116.1027,116.26,2988.0
2023-12-01 10:50:00,118.27,118.47,118.24,118.42,2923.0,116.2796,116.4763,116.2502,116.4271,2923.0
2023-12-01 10:55:00,118.43,118.59,118.33,118.55,14850.0,116.437,116.5943,116.3386,116.5549,14850.0
2023-12-01 11:00:00,118.53,118.57,118.3,118.31,6295.0,116.5353,116.5746,116.3091,116.319,6295.0
2023-12-01 11:05:00,118.34,118.5,118.2,118.46,11092.0,116.3485,116.5058,116.2108,116.4664,11092.0
2023-12-01 11:10:00,118.5,118.83,118.43,118.82,10636.0,116.5058,116.8302,116.437,116.8204,10636.0
2023-12-01 11:15:00,118.83,118.9,118.76,118.87,5157.0,116.8302,116.899,116.7614,116.8695,5157.0
2023-12-01 11:20:00,118.91,119.07,118.89,118.98,6735.0,116.9089,117.0662,116.8892,116.9777,6735.0
2023-12-01 11:25:00,119.03,119.15,119.03,119.14,15109.0,117.0269,117.1448,117.0269,117.135,15109.0
2023-12-01 11:30:00,119.17,119.45,118.96,119.43,14882.0,117.1645,117.4398,116.958,117.4201,14882.0
2023-12-01 11:35:00,119.45,119.54,119.29,119.48,10019.0,117.4398,117.5283,117.2825,117.4693,10019.0
2023-12-01 11:40:00,119.5,119.82,119.41,119.77,9769.0,117.4889,117.8036,117.4005,117.7544,9769.0
2023-12-01 11:45:00,119.8,119.81,119.61,119.72,18926.0,117.7839,117.7937,117.5971,117.7052,18926.0
2023-12-01 11:50:00,119.77,119.9,119.66,119.77,10127.0,117.7544,117.8822,117.6463,117.7544,10127.0
2023-12-01 11:55:00,119.76,119.83,119.7,119.71,8998.0,117.7446,117.8134,117.6856,117.6954,8998.0
2023-12-01 12:00:00,119.73,119.75,119.63,119.71,4299.0,117.7151,117.7347,117.6168,117.6954,4299.0
2023-12-01 12:05:00,119.7,119.97,119.69,119.86,9811.0,117.6856,117.951,117.6757,117.8429,9811.0
2023-12-01 12:10:00,119.74,119.98,119.73,119.98,4365.0,117.7249,117.9609,117.7151,117.9609,4365.0
2023-12-01 12:15:00,119.94,119.98,119.73,119.8,9859.0,117.9215,117.9609,117.7151,117.7839,9859.0
2023-12-01 12:20:00,119.82,119.82,119.72,119.73,5080.0,117.8036,117.8036,117.7052,117.7151,5080.0
2023-12-01 12:25:00,119.76,119.86,119.76,119.77,5581.0,117.7446,117.8429,117.7446,117.7544,5581.0
2023-12-01 12:30:00,119.76,119.79,119.61,119.72,7600.0,117.7446,117.7741,117.5971,117.7052,7600.0
2023-12-01 12:35:00,119.71,119.76,119.53,119.54,21657.0,117.6954,117.7446,117.5184,117.5283,21657.0
2023-12-01 12:40:00,119.52,119.57,119.32,119.38,13027.0,117.5086,117.5578,117.312,117.371,13027.0
2023-12-01 12:45:00,119.33,119.61,119.33,119.6,7987.0,117.3218,117.5971,117.3218,117.5873,7987.0
2023-12-01 12:50:00,119.55,119.6,119.51,119.51,5946.0,117.5381,117.5873,117.4988,117.4988,5946.0
2023-12-01 12:55:00,119.52,119.59,119.5,119.58,4323.0,117.5086,117.5774,117.4889,117.5676,4323.0
2023-12-01 13:00:00,119.54,119.54,119.18,119.21,8236.0,117.5283,117.5283,117.1743,117.2038,8236.0
2023-12-01 13:05:00,119.23,119.23,118.91,118.95,6478.0,117.2235,117.2235,116.9089,116.9482,6478.0
2023-12-01 13:10:00,118.94,118.94,118.57,118.64,6788.0,116.9384,116.9384,116.5746,116.6434,6788.0
2023-12-01 13:15:00,118.6,118.89,118.52,118.8,11131.0,116.6041,116.8892,116.5254,116.8007,11131.0
2023-12-01 13:20:00,118.83,119.06,118.78,119.06,6768.0,116.8302,117.0564,116.7811,117.0564,6768.0
2023-12-01 13:25:00,119.08,119.11,119.0,119.03,11011.0,117.076,117.1055,116.9974,117.0269,11011.0
2023-12-01 13:30:00,119.0,119.11,118.89,119.1,11981.0,116.9974,117.1055,116.8892,117.0957,11981.0
2023-12-01 13:35:00,119.1,119.1,118.92,118.99,5823.0,117.0957,117.0957,116.9187,116.9875,5823.0
2023-12-01 13:40:00,118.98,119.19,118.86,119.19,2981.0,116.9777,117.1842,116.8597,117.1842,2981.0
2023-12-01 13:45:00,119.1,119.11,118.89,118.9,3554.0,117.0957,117.1055,116.8892,116.899,3554.0
2023-12-01 13:50:00,118.89,118.91,118.79,118.79,14951.0,116.8892,116.9089,116.7909,116.7909,14951.0
2023-12-01 13:55:00,118.82,119.01,118.8,119.01,7911.0,116.8204,117.0072,116.8007,117.0072,7911.0
2023-12-01 14:00:00,119.02,119.25,119.02,119.22,4122.0,117.017,117.2432,117.017,117.2137,4122.0
2023-12-01 14:05:00,119.15,119.17,119.0,119.01,4435.0,117.1448,117.1645,116.9974,117.0072,4435.0
2023-12-01 14:10:00,119.0,119.17,118.95,118.99,9352.0,116.9974,117.1645,116.9482,116.9875,9352.0
2023-12-01 14:15:00,118.94,119.16,118.9,119.16,9203.0,116.9384,117.1547,116.899,117.1547,9203.0
2023-12-01 14:20:00,119.11,119.3,119.1,119.23,4180.0,117.1055,117.2923,117.0957,117.2235,4180.0
2023-12-01 14:25:00,119.26,119.29,119.14,119.28,3014.0,117.253,117.2825,117.135,117.2726,3014.0
2023-12-01 14:30:00,119.29,119.36,119.27,119.36,3270.0,117.2825,117.3513,117.2628,117.3513,3270.0
2023-12-01 14:35:00,119.34,119.43,119.32,119.41,7937.0,117.3316,117.4201,117.312,117.4005,7937.0
2023-12-01 14:40:00,119.4,119.4,119.28,119.3,3418.0,117.3906,117.3906,117.2726,117.2923,3418.0
2023-12-01 14:45:00,119.29,119.43,119.28,119.41,6108.0,117.2825,117.4201,117.2726,117.4005,6108.0
2023-12-01 14:50:00,119.41,119.45,119.37,119.43,5688.0,117.4005,117.4398,117.3611,117.4201,5688.0
2023-12-01 14:55:00,119.41,119.51,119.41,119.51,8238.0,117.4005,117.4988,117.4005,117.4988,8238.0
2023-12-01 15:00:00,119.52,119.53,119.37,119.37,5223.0,117.5086,117.5184,117.3611,117.3611,5223.0
2023-12-01 15:05:00,119.38,119.38,119.26,119.36,7005.0,117.371,117.371,117.253,117.3513,7005.0
2023-12-01 15:10:00,119.36,119.46,119.33,119.43,7227.0,117.3513,117.4496,117.3218,117.4201,7227.0
2023-12-01 15:15:00,119.43,119.43,119.35,119.36,6320.0,117.4201,117.4201,117.3415,117.3513,6320.0
2023-12-01 15:20:00,119.37,119.43,119.33,119.42,5855.0,117.3611,117.4201,117.3218,117.4103,5855.0
2023-12-01 15:25:00,119.44,119.63,119.43,119.63,10390.0,117.43,117.6168,117.4201,117.6168,10390.0
2023-12-01 15:30:00,119.65,119.77,119.62,119.76,9850.0,117.6364,117.7544,117.6069,117.7446,9850.0
2023-12-01 15:35:00,119.78,119.78,119.66,119.66,19163.0,117.7642,117.7642,117.6463,117.6463,19163.0
2023-12-01 15:40:00,119.65,119.7,119.57,119.63,12688.0,117.6364,117.6856,117.5578,117.6168,12688.0
2023-12-01 15:45:00,119.63,119.72,119.59,119.71,23066.0,117.6168,117.7052,117.5774,117.6954,23066.0
2023-12-01 15:50:00,119.69,120.02,119.58,119.91,122139.0,117.6757,118.0002,117.5676,117.892,122139.0
2023-12-01 15:55:00,119.93,119.93,119.71,119.75,107374.0,117.9117,117.9117,117.6954,117.7347,107374.0
2023-12-04 09:30:00,119.0,120.06,119.0,120.0,16744.0,116.9974,118.0395,116.9974,117.9805,16744.0
2023-12-04 09:35:00,120.0,120.57,119.9,120.47,28178.0,117.9805,118.5409,117.8822,118.4426,28178.0
2023-12-04 09:40:00,120.52,120.76,120.41,120.58,9859.0,118.4918,118.7277,118.3836,118.5508,9859.0
2023-12-04 09:45:00,120.74,121.08,120.64,120.77,9514.0,118.7081,119.0424,118.6098,118.7376,9514.0
2023-12-04 09:50:00,120.77,120.8,120.25,120.31,3964.0,118.7376,118.7671,118.2263,118.2853,3964.0
2023-12-04 09:55:00,120.29,120.31,120.05,120.25,8874.0,118.2657,118.2853,118.0297,118.2263,8874.0
2023-12-04 10:00:00,120.25,120.3,119.79,119.87,25937.0,118.2263,118.2755,117.7741,117.8527,25937.0
2023-12-04 10:05:00,119.89,120.02,119.72,119.91,6316.0,117.8724,118.0002,117.7052,117.892,6316.0
2023-12-04 10:10:00,119.87,120.05,119.83,119.92,7265.0,117.8527,118.0297,117.8134,117.9019,7265.0
2023-12-04 10:15:00,119.95,120.1,119.87,119.93,10119.0,117.9314,118.0788,117.8527,117.9117,10119.0
2023-12-04 10:20:00,119.93,120.07,119.7,119.7,8000.0,117.9117,118.0494,117.6856,117.6856,8000.0
2023-12-04 10:25:00,119.7,119.8,119.64,119.72,7632.0,117.6856,117.7839,117.6266,117.7052,7632.0
2023-12-04 10:30:00,119.57,119.74,119.44,119.45,2933.0,117.5578,117.7249,117.43,117.4398,2933.0
2023-12-04 10:35:00,119.4,119.53,119.4,119.47,3125.0,117.3906,117.5184,117.3906,117.4595,3125.0
2023-12-04 10:40:00,119.48,119.56,119.21,119.24,3203.0,117.4693,117.5479,117.2038,117.2333,3203.0
2023-12-04 10:45:00,119.35,119.37,119.23,119.29,4763.0,117.3415,117.3611,117.2235,117.2825,4763.0
2023-12-04 10:50:00,119.24,119.31,119.11,119.12,2395.0,117.2333,117.3021,117.1055,117.1153,2395.0
2023-12-04 10:55:00,119.19,119.23,118.96,119.06,3888.0,117.1842,117.2235,116.958,117.0564,3888.0
2023-12-04 11:00:00,119.01,119.12,118.86,119.0,4342.0,117.0072,117.1153,116.8597,116.9974,4342.0
2023-12-04 11:05:00,118.94,119.11,118.94,119.02,3892.0,116.9384,117.1055,116.9384,117.017,3892.0
2023-12-04 11:10:00,118.98,118.98,118.67,118.78,14556.0,116.9777,116.9777,116.6729,116.7811,14556.0
2023-12-04 11:15:00,118.78,118.94,118.77,118.9,4961.0,116.7811,116.9384,116.7712,116.899,4961.0
2023-12-04 11:20:00,118.92,119.08,118.88,118.93,3832.0,116.9187,117.076,116.8794,116.9285,3832.0
2023-12-04 11:25:00,118.95,119.14,118.83,119.06,4046.0,116.9482,117.135,116.8302,117.0564,4046.0
2023-12-04 11:30:00,119.14,119.15,118.83,118.85,2927.0,117.135,117.1448,116.8302,116.8499,2927.0
2023-12-04 11:35:00,118.83,118.91,118.71,118.78,5400.0,116.8302,116.9089,116.7122,116.7811,5400.0
2023-12-04 11:40:00,118.79,118.94,118.79,118.85,10159.0,116.7909,116.9384,116.7909,116.8499,10159.0
2023-12-04 11:45:00,118.81,119.0,118.79,118.87,7746.0,116.8106,116.9974,116.7909,116.8695,7746.0
2023-12-04 11:50:00,118.85,118.99,118.84,118.85,3682.0,116.8499,116.9875,116.8401,116.8499,3682.0
2023-12-04 11:55:00,118.79,119.01,118.72,119.0,12594.0,116.7909,117.0072,116.7221,116.9974,12594.0
2023-12-04 12:00:00,119.0,119.12,118.99,119.08,3420.0,116.9974,117.1153,116.9875,117.076,3420.0
2023-12-04 12:05:00,119.09,119.19,118.99,119.13,6041.0,117.0858,117.1842,116.9875,117.1252,6041.0
2023-12-04 12:10:00,119.18,119.24,118.97,119.08,12430.0,117.1743,117.2333,116.9679,117.076,12430.0
2023-12-04 12:15:00,119.1,119.1,119.0,119.01,2184.0,117.0957,117.0957,116.9974,117.0072,2184.0
2023-12-04 12:20:00,119.03,119.13,119.02,119.08,4626.0,117.0269,117.1252,117.017,117.076,4626.0
2023-12-04 12:25:00,119.08,119.22,119.05,119.19,7077.0,117.076,117.2137,117.0465,117.1842,7077.0
2023-12-04 12:30:00,119.2,119.52,119.14,119.48,6920.0,117.194,117.5086,117.135,117.4693,6920.0
2023-12-04 12:35:00,119.41,119.44,119.35,119.36,2772.0,117.4005,117.43,117.3415,117.3513,2772.0
2023-12-04 12:40:00,119.37,119.4,119.3,119.4,3655.0,117.3611,117.3906,117.2923,117.3906,3655.0
2023-12-04 12:45:00,119.37,119.45,119.31,119.35,4902.0,117.3611,117.4398,117.3021,117.3415,4902.0
2023-12-04 12:50:00,119.31,119.38,119.27,119.27,2246.0,117.3021,117.371,117.2628,117.2628,2246.0
2023-12-04 12:55:00,119.26,119.32,119.18,119.25,7724.0,117.253,117.312,117.1743,117.2432,7724.0
2023-12-04 13:00:00,119.22,119.22,119.1,119.1,2514.0,117.2137,117.2137,117.0957,117.0957,2514.0
2023-12-04 13:05:00,119.1,119.28,119.1,119.18,2824.0,117.0957,117.2726,117.0957,117.1743,2824.0
2023-12-04 13:10:00,119.16,119.22,119.11,119.13,2792.0,117.1547,117.2137,117.1055,117.1252,2792.0
2023-12-04 13:15:00,119.12,119.26,119.11,119.2,3689.0,117.1153,117.253,117.1055,117.194,3689.0
2023-12-04 13:20:00,119.19,119.19,119.02,119.02,3327.0,117.1842,117.1842,117.017,117.017,3327.0
2023-12-04 13:25:00,119.02,119.16,119.01,119.06,6180.0,117.017,117.1547,117.0072,117.0564,6180.0
2023-12-04 13:30:00,119.01,119.17,118.92,119.17,3756.0,117.0072,117.1645,116.9187,117.1645,3756.0
2023-12-04 13:35:00,119.18,119.32,119.13,119.25,13406.0,117.1743,117.312,117.1252,117.2432,13406.0
2023-12-04 13:40:00,119.26,119.39,119.24,119.39,7222.0,117.253,117.3808,117.2333,117.3808,7222.0
2023-12-04 13:45:00,119.34,119.48,119.34,119.41,9281.0,117.3316,117.4693,117.3316,117.4005,9281.0
2023-12-04 13:50:00,119.4,119.56,119.39,119.49,10681.0,117.3906,117.5479,117.3808,117.4791,10681.0
2023-12-04 13:55:00,119.5,119.57,119.37,119.52,6672.0,117.4889,117.5578,117.3611,117.5086,6672.0
2023-12-04 14:00:00,119.48,119.6,119.47,119.52,10417.0,117.4693,117.5873,117.4595,117.5086,10417.0
2023-12-04 14:05:00,119.54,119.6,119.46,119.59,11876.0,117.5283,117.5873,117.4496,117.5774,11876.0
2023-12-04 14:10:00,119.61,119.83,119.58,119.76,8192.0,117.5971,117.8134,117.5676,117.7446,8192.0
2023-12-04 14:15:00,119.69,119.69,119.54,119.61,6118.0,117.6757,117.6757,117.5283,117.5971,6118.0
2023-12-04 14:20:00,119.63,119.64,119.58,119.6,4053.0,117.6168,117.6266,117.5676,117.5873,4053.0
2023-12-04 14:25:00,119.59,119.63,119.46,119.52,3859.0,117.5774,117.6168,117.4496,117.5086,3859.0
2023-12-04 14:30:00,119.51,119.7,119.5,119.66,13185.0,117.4988,117.6856,117.4889,117.6463,13185.0
2023-12-04 14:35:00,119.69,119.8,119.68,119.7,2900.0,117.6757,117.7839,117.6659,117.6856,2900.0
2023-12-04 14:40:00,119.71,119.84,119.69,119.8,6507.0,117.6954,117.8232,117.6757,117.7839,6507.0
2023-12-04 14:45:00,119.78,119.83,119.71,119.76,6676.0,117.7642,117.8134,117.6954,117.7446,6676.0
2023-12-04 14:50:00,119.73,119.78,119.71,119.73,5836.0,117.7151,117.7642,117.6954,117.7151,5836.0
2023-12-04 14:55:00,119.73,119.77,119.67,119.73,7029.0,117.7151,117.7544,117.6561,117.7151,7029.0
2023-12-04 15:00:00,119.76,119.78,119.68,119.68,7340.0,117.7446,117.7642,117.6659,117.6659,7340.0
2023-12-04 15:05:00,119.68,119.73,119.55,119.55,5837.0,117.6659,117.7151,117.5381,117.5381,5837.0
2023-12-04 15:10:00,119.58,119.64,119.56,119.62,3410.0,117.5676,117.6266,117.5479,117.6069,3410.0
2023-12-04 15:15:00,119.59,119.66,119.5,119.66,3969.0,117.5774,117.6463,117.4889,117.6463,3969.0
2023-12-04 15:20:00,119.7,119.7,119.59,119.61,6231.0,117.6856,117.6856,117.5774,117.5971,6231.0
2023-12-04 15:25:00,119.64,119.65,119.49,119.49,6228.0,117.6266,117.6364,117.4791,117.4791,6228.0
2023-12-04 15:30:00,119.56,119.56,119.31,119.43,10261.0,117.5479,117.5479,117.3021,117.4201,10261.0
2023-12-04 15:35:00,119.43,119.52,119.38,119.43,12493.0,117.4201,117.5086,117.371,117.4201,12493.0
2023-12-04 15:40:00,119.43,119.44,119.3,119.35,15875.0,117.4201,117.43,117.2923,117.3415,15875.0
2023-12-04 15:45:00,119.35,119.51,119.34,119.49,22092.0,117.3415,117.4988,117.3316,117.4791,22092.0
2023-12-04 15:50:00,119.5,119.59,119.47,119.5,36695.0,117.4889,117.5774,117.4595,117.4889,36695.0
2023-12-04 15:55:00,119.51,119.9,119.5,119.81,113034.0,117.4988,117.8822,117.4889,117.7937,113034.0
2023-12-05 09:30:00,118.83,119.23,118.82,118.84,10523.0,116.8302,117.2235,116.8204,116.8401,10523.0
2023-12-05 09:35:00,118.81,118.82,118.02,118.76,13899.0,116.8106,116.8204,116.0339,116.7614,13899.0
2023-12-05 09:40:00,118.75,118.88,118.34,118.52,8077.0,116.7516,116.8794,116.3485,116.5254,8077.0
2023-12-05 09:45:00,118.45,118.64,118.4,118.42,4229.0,116.4566,116.6434,116.4075,116.4271,4229.0
2023-12-05 09:50:00,118.43,118.44,118.06,118.35,7556.0,116.437,116.4468,116.0732,116.3583,7556.0
2023-12-05 09:55:00,118.37,118.42,118.06,118.08,5290.0,116.378,116.4271,116.0732,116.0928,5290.0
2023-12-05 10:00:00,118.09,118.56,118.09,118.49,6317.0,116.1027,116.5648,116.1027,116.4959,6317.0
2023-12-05 10:05:00,118.35,118.36,118.11,118.21,8898.0,116.3583,116.3681,116.1223,116.2207,8898.0
2023-12-05 10:10:00,118.21,118.23,117.91,117.91,7898.0,116.2207,116.2403,115.9257,115.9257,7898.0
2023-12-05 10:15:00,117.84,118.06,117.76,118.02,12914.0,115.8569,116.0732,115.7782,116.0339,12914.0
2023-12-05 10:20:00,118.1,118.28,118.05,118.2,5517.0,116.1125,116.2895,116.0633,116.2108,5517.0
2023-12-05 10:25:00,118.22,118.22,117.91,118.13,3157.0,116.2305,116.2305,115.9257,116.142,3157.0
2023-12-05 10:30:00,118.16,118.22,117.85,117.91,16271.0,116.1715,116.2305,115.8667,115.9257,16271.0
2023-12-05 10:35:00,117.91,118.15,117.82,118.08,6417.0,115.9257,116.1617,115.8372,116.0928,6417.0
2023-12-05 10:40:00,117.99,118.17,117.93,118.16,4574.0,116.0044,116.1813,115.9454,116.1715,4574.0
2023-12-05 10:45:00,118.15,118.15,117.98,118.13,5552.0,116.1617,116.1617,115.9945,116.142,5552.0
2023-12-05 10:50:00,118.13,118.41,118.07,118.28,8586.0,116.142,116.4173,116.083,116.2895,8586.0
2023-12-05 10:55:00,118.31,118.48,118.22,118.48,6763.0,116.319,116.4861,116.2305,116.4861,6763.0
2023-12-05 11:00:00,118.54,118.72,118.48,118.66,5914.0,116.5451,116.7221,116.4861,116.6631,5914.0
2023-12-05 11:05:00,118.65,118.71,118.51,118.67,8631.0,116.6533,116.7122,116.5156,116.6729,8631.0
2023-12-05 11:10:00,118.7,118.73,118.58,118.59,7635.0,116.7024,116.7319,116.5844,116.5943,7635.0
2023-12-05 11:15:00,118.61,118.63,118.41,118.44,10768.0,116.6139,116.6336,116.4173,116.4468,10768.0
2023-12-05 11:20:00,118.49,118.67,118.45,118.64,5625.0,116.4959,116.6729,116.4566,116.6434,5625.0
2023-12-05 11:25:00,118.6,118.86,118.56,118.82,7517.0,116.6041,116.8597,116.5648,116.8204,7517.0
2023-12-05 11:30:00,118.83,118.87,118.62,118.65,4418.0,116.8302,116.8695,116.6238,116.6533,4418.0
2023-12-05 11:35:00,118.59,118.73,118.58,118.71,6162.0,116.5943,116.7319,116.5844,116.7122,6162.0
2023-12-05 11:40:00,118.65,118.69,118.44,118.59,14098.0,116.6533,116.6926,116.4468,116.5943,14098.0
2023-12-05 11:45:00,118.59,118.64,118.46,118.47,11857.0,116.5943,116.6434,116.4664,116.4763,11857.0
2023-12-05 11:50:00,118.48,118.51,118.01,118.01,18677.0,116.4861,116.5156,116.024,116.024,18677.0
2023-12-05 11:55:00,118.03,118.05,117.83,118.05,5800.0,116.0437,116.0633,115.8471,116.0633,5800.0
2023-12-05 12:00:00,118.06,118.08,117.7,117.76,6284.0,116.0732,116.0928,115.7192,115.7782,6284.0
2023-12-05 12:05:00,117.77,117.89,117.76,117.8,8699.0,115.7881,115.906,115.7782,115.8176,8699.0
2023-12-05 12:10:00,117.82,117.94,117.79,117.83,8809.0,115.8372,115.9552,115.8077,115.8471,8809.0
2023-12-05 12:15:00,117.84,117.88,117.8,117.81,6584.0,115.8569,115.8962,115.8176,115.8274,6584.0
2023-12-05 12:20:00,117.8,117.88,117.63,117.63,12525.0,115.8176,115.8962,115.6504,115.6504,12525.0
2023-12-05 12:25:00,117.65,117.66,117.51,117.58,9862.0,115.6701,115.6799,115.5324,115.6013,9862.0
2023-12-05 12:30:00,117.59,117.63,117.44,117.46,4395.0,115.6111,115.6504,115.4636,115.4833,4395.0
2023-12-05 12:35:00,117.46,117.55,117.42,117.51,12144.0,115.4833,115.5718,115.444,115.5324,12144.0
2023-12-05 12:40:00,117.52,117.52,117.16,117.17,12689.0,115.5423,115.5423,115.1883,115.1982,12689.0
2023-12-05 12:45:00,117.17,117.27,117.1,117.27,9356.0,115.1982,115.2965,115.1293,115.2965,9356.0
2023-12-05 12:50:00,117.26,117.28,117.15,117.21,7226.0,115.2866,115.3063,115.1785,115.2375,7226.0
2023-12-05 12:55:00,117.22,117.25,117.13,117.15,4379.0,115.2473,115.2768,115.1588,115.1785,4379.0
2023-12-05 13:00:00,117.13,117.15,117.02,117.03,3524.0,115.1588,115.1785,115.0507,115.0605,3524.0
2023-12-05 13:05:00,117.07,117.09,116.89,116.92,12359.0,115.0998,115.1195,114.9229,114.9524,12359.0
2023-12-05 13:10:00,116.96,117.06,116.84,117.03,11609.0,114.9917,115.09,114.8737,115.0605,11609.0
2023-12-05 13:15:00,117.06,117.08,116.98,117.07,4886.0,115.09,115.1097,115.0114,115.0998,4886.0
2023-12-05 13:20:00,117.0,117.05,116.98,117.03,1800.0,115.031,115.0802,115.0114,115.0605,1800.0
2023-12-05 13:25:00,117.05,117.05,116.94,117.01,5859.0,115.0802,115.0802,114.972,115.0409,5859.0
2023-12-05 13:30:00,117.01,117.11,117.0,117.07,4957.0,115.0409,115.1392,115.031,115.0998,4957.0
2023-12-05 13:35:00,117.09,117.13,117.02,117.12,2902.0,115.1195,115.1588,115.0507,115.149,2902.0
2023-12-05 13:40:00,117.1,117.25,117.02,117.25,4607.0,115.1293,115.2768,115.0507,115.2768,4607.0
2023-12-05 13:45:00,117.31,117.33,117.2,117.2,1774.0,115.3358,115.3555,115.2277,115.2277,1774.0
2023-12-05 13:50:00,117.19,117.22,117.15,117.2,2201.0,115.2178,115.2473,115.1785,115.2277,2201.0
2023-12-05 13:55:00,117.18,117.33,117.16,117.33,4773.0,115.208,115.3555,115.1883,115.3555,4773.0
2023-12-05 14:00:00,117.37,117.4,117.31,117.37,3690.0,115.3948,115.4243,115.3358,115.3948,3690.0
2023-12-05 14:05:00,117.33,117.34,117.26,117.31,2177.0,115.3555,115.3653,115.2866,115.3358,2177.0
2023-12-05 14:10:00,117.29,117.48,117.26,117.43,4662.0,115.3161,115.5029,115.2866,115.4538,4662.0
2023-12-05 14:15:00,117.4,117.53,117.4,117.48,3103.0,115.4243,115.5521,115.4243,115.5029,3103.0
2023-12-05 14:20:00,117.49,117.49,117.36,117.38,1101.0,115.5128,115.5128,115.385,115.4046,1101.0
2023-12-05 14:25:00,117.36,117.49,117.36,117.47,4112.0,115.385,115.5128,115.385,115.4931,4112.0
2023-12-05 14:30:00,117.47,117.51,117.41,117.44,3151.0,115.4931,115.5324,115.4341,115.4636,3151.0
2023-12-05 14:35:00,117.43,117.49,117.36,117.49,4446.0,115.4538,115.5128,115.385,115.5128,4446.0
2023-12-05 14:40:00,117.5,117.55,117.49,117.51,1918.0,115.5226,115.5718,115.5128,115.5324,1918.0
2023-12-05 14:45:00,117.5,117.58,117.49,117.55,4689.0,115.5226,115.6013,115.5128,115.5718,4689.0
2023-12-05 14:50:00,117.56,117.82,117.55,117.74,2597.0,115.5816,115.8372,115.5718,115.7586,2597.0
2023-12-05 14:55:00,117.72,117.82,117.69,117.78,4159.0,115.7389,115.8372,115.7094,115.7979,4159.0
2023-12-05 15:00:00,117.76,117.82,117.68,117.79,6131.0,115.7782,115.8372,115.6996,115.8077,6131.0
2023-12-05 15:05:00,117.8,117.82,117.69,117.7,5443.0,115.8176,115.8372,115.7094,115.7192,5443.0
2023-12-05 15:10:00,117.72,117.77,117.68,117.76,3514.0,115.7389,115.7881,115.6996,115.7782,3514.0
2023-12-05 15:15:00,117.76,117.78,117.69,117.74,4528.0,115.7782,115.7979,115.7094,115.7586,4528.0
2023-12-05 15:20:00,117.76,117.82,117.68,117.72,6439.0,115.7782,115.8372,115.6996,115.7389,6439.0
2023-12-05 15:25:00,117.75,117.76,117.66,117.71,6832.0,115.7684,115.7782,115.6799,115.7291,6832.0
2023-12-05 15:30:00,117.7,117.72,117.67,117.72,4020.0,115.7192,115.7389,115.6897,115.7389,4020.0
2023-12-05 15:35:00,117.71,117.73,117.64,117.66,6999.0,115.7291,115.7487,115.6602,115.6799,6999.0
2023-12-05 15:40:00,117.62,117.65,117.55,117.55,12709.0,115.6406,115.6701,115.5718,115.5718,12709.0
2023-12-05 15:45:00,117.56,117.78,117.55,117.72,18678.0,115.5816,115.7979,115.5718,115.7389,18678.0
2023-12-05 15:50:00,117.71,117.81,117.59,117.62,35087.0,115.7291,115.8274,115.6111,115.6406,35087.0
2023-12-05 15:55:00,117.61,117.96,117.61,117.84,117151.0,115.6308,115.9749,115.6308,115.8569,117151.0
2023-12-06 09:30:00,118.69,119.69,118.69,119.5,13454.0,116.6926,117.6757,116.6926,117.4889,13454.0
2023-12-06 09:35:00,119.46,119.46,118.98,119.22,2894.0,117.4496,117.4496,116.9777,117.2137,2894.0
2023-12-06 09:40:00,119.26,119.59,119.21,119.31,10263.0,117.253,117.5774,117.2038,117.3021,10263.0
2023-12-06 09:45:00,119.4,119.42,119.29,119.29,6803.0,117.3906,117.4103,117.2825,117.2825,6803.0
2023-12-06 09:50:00,119.29,119.45,119.12,119.37,4421.0,117.2825,117.4398,117.1153,117.3611,4421.0
2023-12-06 09:55:00,119.42,119.57,119.37,119.51,6283.0,117.4103,117.5578,117.3611,117.4988,6283.0
2023-12-06 10:00:00,119.56,119.76,119.56,119.69,2594.0,117.5479,117.7446,117.5479,117.6757,2594.0
2023-12-06 10:05:00,119.66,120.0,119.49,119.94,11271.0,117.6463,117.9805,117.4791,117.9215,11271.0
2023-12-06 10:10:00,119.95,120.01,119.61,119.63,2694.0,117.9314,117.9904,117.5971,117.6168,2694.0
2023-12-06 10:15:00,119.63,119.63,119.29,119.31,2472.0,117.6168,117.6168,117.2825,117.3021,2472.0
2023-12-06 10:20:00,119.22,119.3,119.02,119.09,3958.0,117.2137,117.2923,117.017,117.0858,3958.0
2023-12-06 10:25:00,119.06,119.17,119.0,119.11,5201.0,117.0564,117.1645,116.9974,117.1055,5201.0
2023-12-06 10:30:00,119.18,119.46,119.18,119.42,3808.0,117.1743,117.4496,117.1743,117.4103,3808.0
2023-12-06 10:35:00,119.46,119.5,119.29,119.29,2304.0,117.4496,117.4889,117.2825,117.2825,2304.0
2023-12-06 10:40:00,119.29,119.4,119.23,119.23,2250.0,117.2825,117.3906,117.2235,117.2235,2250.0
2023-12-06 10:45:00,119.3,119.44,119.15,119.43,15452.0,117.2923,117.43,117.1448,117.4201,15452.0
2023-12-06 10:50:00,119.43,119.43,119.33,119.33,3315.0,117.4201,117.4201,117.3218,117.3218,3315.0
2023-12-06 10:55:00,119.3,119.45,119.24,119.45,5679.0,117.2923,117.4398,117.2333,117.4398,5679.0
2023-12-06 11:00:00,119.46,119.68,119.46,119.62,5980.0,117.4496,117.6659,117.4496,117.6069,5980.0
2023-12-06 11:05:00,119.65,120.03,119.65,119.98,33995.0,117.6364,118.01,117.6364,117.9609,33995.0
2023-12-06 11:10:00,120.0,120.21,119.91,120.16,7313.0,117.9805,118.187,117.892,118.1378,7313.0
2023-12-06 11:15:00,120.12,120.22,120.04,120.04,7806.0,118.0985,118.1968,118.0199,118.0199,7806.0
2023-12-06 11:20:00,120.07,120.27,120.01,120.26,6970.0,118.0494,118.246,117.9904,118.2362,6970.0
2023-12-06 11:25:00,120.22,120.4,120.17,120.31,5727.0,118.1968,118.3738,118.1477,118.2853,5727.0
2023-12-06 11:30:00,120.34,120.34,119.89,119.9,83781.0,118.3148,118.3148,117.8724,117.8822,83781.0
2023-12-06 11:35:00,119.87,120.11,119.78,120.01,5630.0,117.8527,118.0887,117.7642,117.9904,5630.0
2023-12-06 11:40:00,119.98,120.06,119.8,119.8,12467.0,117.9609,118.0395,117.7839,117.7839,12467.0
2023-12-06 11:45:00,119.9,119.9,119.61,119.62,4414.0,117.8822,117.8822,117.5971,117.6069,4414.0
2023-12-06 11:50:00,119.61,119.93,119.61,119.85,18098.0,117.5971,117.9117,117.5971,117.8331,18098.0
2023-12-06 11:55:00,119.81,119.9,119.77,119.9,7542.0,117.7937,117.8822,117.7544,117.8822,7542.0
2023-12-06 12:00:00,119.89,120.02,119.86,119.97,28748.0,117.8724,118.0002,117.8429,117.951,28748.0
2023-12-06 12:05:00,119.93,120.24,119.93,120.21,6574.0,117.9117,118.2165,117.9117,118.187,6574.0
2023-12-06 12:10:00,120.23,120.31,120.16,120.21,4979.0,118.2067,118.2853,118.1378,118.187,4979.0
2023-12-06 12:15:00,120.17,120.18,120.01,120.01,8673.0,118.1477,118.1575,117.9904,117.9904,8673.0
2023-12-06 12:20:00,120.01,120.02,119.88,119.89,7807.0,117.9904,118.0002,117.8626,117.8724,7807.0
2023-12-06 12:25:00,119.9,120.13,119.9,120.12,8810.0,117.8822,118.1083,117.8822,118.0985,8810.0
2023-12-06 12:30:00,120.05,120.06,119.9,119.91,6247.0,118.0297,118.0395,117.8822,117.892,6247.0
2023-12-06 12:35:00,119.91,120.1,119.89,120.06,4361.0,117.892,118.0788,117.8724,118.0395,4361.0
2023-12-06 12:40:00,120.07,120.09,119.97,119.98,5624.0,118.0494,118.069,117.951,117.9609,5624.0
2023-12-06 12:45:00,120.01,120.03,119.94,120.03,5768.0,117.9904,118.01,117.9215,118.01,5768.0
2023-12-06 12:50:00,120.04,120.05,119.91,120.02,9329.0,118.0199,118.0297,117.892,118.0002,9329.0
2023-12-06 12:55:00,120.0,120.02,119.89,119.89,4110.0,117.9805,118.0002,117.8724,117.8724,4110.0
2023-12-06 13:00:00,119.91,120.03,119.89,119.89,6422.0,117.892,118.01,117.8724,117.8724,6422.0
2023-12-06 13:05:00,119.89,119.98,119.89,119.92,8866.0,117.8724,117.9609,117.8724,117.9019,8866.0
2023-12-06 13:10:00,119.93,119.96,119.81,119.92,19242.0,117.9117,117.9412,117.7937,117.9019,19242.0
2023-12-06 13:15:00,119.92,119.92,119.72,119.83,21157.0,117.9019,117.9019,117.7052,117.8134,21157.0
2023-12-06 13:20:00,119.81,120.0,119.76,119.92,7625.0,117.7937,117.9805,117.7446,117.9019,7625.0
2023-12-06 13:25:00,119.92,120.06,119.9,120.06,3667.0,117.9019,118.0395,117.8822,118.0395,3667.0
2023-12-06 13:30:00,120.05,120.11,120.03,120.03,6567.0,118.0297,118.0887,118.01,118.01,6567.0
2023-12-06 13:35:00,120.01,120.08,119.99,120.04,4143.0,117.9904,118.0592,117.9707,118.0199,4143.0
2023-12-06 13:40:00,120.05,120.07,119.94,119.94,2558.0,118.0297,118.0494,117.9215,117.9215,2558.0
2023-12-06 13:45:00,119.96,119.97,119.88,119.96,3547.0,117.9412,117.951,117.8626,117.9412,3547.0
2023-12-06 13:50:00,120.0,120.0,119.92,119.93,7030.0,117.9805,117.9805,117.9019,117.9117,7030.0
2023-12-06 13:55:00,119.94,119.96,119.82,119.82,6084.0,117.9215,117.9412,117.8036,117.8036,6084.0
2023-12-06 14:00:00,119.81,119.91,119.8,119.91,7053.0,117.7937,117.892,117.7839,117.892,7053.0
2023-12-06 14:05:00,119.93,119.99,119.88,119.89,8639.0,117.9117,117.9707,117.8626,117.8724,8639.0
2023-12-06 14:10:00,119.93,120.02,119.89,119.94,7261.0,117.9117,118.0002,117.8724,117.9215,7261.0
2023-12-06 14:15:00,119.93,119.93,119.83,119.83,13327.0,117.9117,117.9117,117.8134,117.8134,13327.0
2023-12-06 14:20:00,119.82,119.85,119.69,119.72,4586.0,117.8036,117.8331,117.6757,117.7052,4586.0
2023-12-06 14:25:00,119.71,119.71,119.59,119.63,4413.0,117.6954,117.6954,117.5774,117.6168,4413.0
2023-12-06 14:30:00,119.72,119.87,119.71,119.83,5610.0,117.7052,117.8527,117.6954,117.8134,5610.0
2023-12-06 14:35:00,119.81,119.81,119.67,119.73,7581.0,117.7937,117.7937,117.6561,117.7151,7581.0
2023-12-06 14:40:00,119.73,119.74,119.61,119.61,7343.0,117.7151,117.7249,117.5971,117.5971,7343.0
2023-12-06 14:45:00,119.62,119.64,119.53,119.6,6513.0,117.6069,117.6266,117.5184,117.5873,6513.0
2023-12-06 14:50:00,119.6,119.6,119.48,119.52,3964.0,117.5873,117.5873,117.4693,117.5086,3964.0
2023-12-06 14:55:00,119.59,119.65,119.59,119.59,8711.0,117.5774,117.6364,117.5774,117.5774,8711.0
2023-12-06 15:00:00,119.59,119.59,119.52,119.55,6101.0,117.5774,117.5774,117.5086,117.5381,6101.0
2023-12-06 15:05:00,119.52,119.55,119.39,119.5,19776.0,117.5086,117.5381,117.3808,117.4889,19776.0
2023-12-06 15:10:00,119.52,119.57,119.48,119.51,6922.0,117.5086,117.5578,117.4693,117.4988,6922.0
2023-12-06 15:15:00,119.52,119.52,119.41,119.42,7277.0,117.5086,117.5086,117.4005,117.4103,7277.0
2023-12-06 15:20:00,119.44,119.44,119.18,119.18,8416.0,117.43,117.43,117.1743,117.1743,8416.0
2023-12-06 15:25:00,119.18,119.21,119.09,119.21,8342.0,117.1743,117.2038,117.0858,117.2038,8342.0
2023-12-06 15:30:00,119.21,119.29,119.16,119.24,9603.0,117.2038,117.2825,117.1547,117.2333,9603.0
2023-12-06 15:35:00,119.25,119.28,119.05,119.08,11216.0,117.2432,117.2726,117.0465,117.076,11216.0
2023-12-06 15:40:00,119.08,119.29,119.08,119.23,23857.0,117.076,117.2825,117.076,117.2235,23857.0
2023-12-06 15:45:00,119.23,119.24,119.14,119.2,20023.0,117.2235,117.2333,117.135,117.194,20023.0
2023-12-06 15:50:00,119.19,119.3,119.11,119.17,42306.0,117.1842,117.2923,117.1055,117.1645,42306.0
2023-12-06 15:55:00,119.17,119.47,119.17,119.46,103999.0,117.1645,117.4595,117.1645,117.4496,103999.0
2023-12-07 09:30:00,119.27,119.27,118.47,118.47,10394.0,117.2628,117.2628,116.4763,116.4763,10394.0
2023-12-07 09:35:00,118.63,118.63,118.17,118.17,5169.0,116.6336,116.6336,116.1813,116.1813,5169.0
2023-12-07 09:40:00,118.29,118.63,118.28,118.39,6761.0,116.2993,116.6336,116.2895,116.3976,6761.0
2023-12-07 09:45:00,118.3,118.49,118.25,118.32,7463.0,116.3091,116.4959,116.26,116.3288,7463.0
2023-12-07 09:50:00,118.46,118.59,118.34,118.58,6788.0,116.4664,116.5943,116.3485,116.5844,6788.0
2023-12-07 09:55:00,118.53,118.8,118.4,118.75,1625.0,116.5353,116.8007,116.4075,116.7516,1625.0
2023-12-07 10:00:00,118.67,118.88,118.67,118.74,5467.0,116.6729,116.8794,116.6729,116.7417,5467.0
2023-12-07 10:05:00,118.75,118.84,118.63,118.75,10085.0,116.7516,116.8401,116.6336,116.7516,10085.0
2023-12-07 10:10:00,118.73,118.95,118.61,118.95,5389.0,116.7319,116.9482,116.6139,116.9482,5389.0
2023-12-07 10:15:00,118.95,119.06,118.95,119.01,4685.0,116.9482,117.0564,116.9482,117.0072,4685.0
2023-12-07 10:20:00,119.11,119.18,118.89,118.95,7670.0,117.1055,117.1743,116.8892,116.9482,7670.0
2023-12-07 10:25:00,118.95,118.98,118.76,118.83,12019.0,116.9482,116.9777,116.7614,116.8302,12019.0
2023-12-07 10:30:00,118.83,118.99,118.63,118.63,20116.0,116.8302,116.9875,116.6336,116.6336,20116.0
2023-12-07 10:35:00,118.6,118.73,118.53,118.71,17524.0,116.6041,116.7319,116.5353,116.7122,17524.0
2023-12-07 10:40:00,118.66,118.68,118.56,118.6,4813.0,116.6631,116.6827,116.5648,116.6041,4813.0
2023-12-07 10:45:00,118.62,118.66,118.48,118.54,4819.0,116.6238,116.6631,116.4861,116.5451,4819.0
2023-12-07 10:50:00,118.47,118.66,118.38,118.66,5514.0,116.4763,116.6631,116.3878,116.6631,5514.0
2023-12-07 10:55:00,118.63,118.68,118.47,118.52,6070.0,116.6336,116.6827,116.4763,116.5254,6070.0
2023-12-07 11:00:00,118.52,118.57,118.44,118.51,7929.0,116.5254,116.5746,116.4468,116.5156,7929.0
2023-12-07 11:05:00,118.51,118.51,118.36,118.44,4879.0,116.5156,116.5156,116.3681,116.4468,4879.0
2023-12-07 11:10:00,118.44,118.45,118.13,118.13,2708.0,116.4468,116.4566,116.142,116.142,2708.0
2023-12-07 11:15:00,118.14,118.14,117.77,117.86,9173.0,116.1518,116.1518,115.7881,115.8765,9173.0
2023-12-07 11:20:00,117.88,118.05,117.88,118.01,4673.0,115.8962,116.0633,115.8962,116.024,4673.0
2023-12-07 11:25:00,118.01,118.05,117.86,117.98,12747.0,116.024,116.0633,115.8765,115.9945,12747.0
2023-12-07 11:30:00,118.01,118.16,118.0,118.14,8694.0,116.024,116.1715,116.0142,116.1518,8694.0
2023-12-07 11:35:00,118.12,118.25,118.04,118.16,8818.0,116.1322,116.26,116.0535,116.1715,8818.0
2023-12-07 11:40:00,118.19,118.31,118.13,118.21,3034.0,116.201,116.319,116.142,116.2207,3034.0
2023-12-07 11:45:00,118.25,118.3,118.12,118.21,3511.0,116.26,116.3091,116.1322,116.2207,3511.0
2023-12-07 11:50:00,118.2,118.31,118.17,118.31,4802.0,116.2108,116.319,116.1813,116.319,4802.0
2023-12-07 11:55:00,118.22,118.32,118.21,118.25,3310.0,116.2305,116.3288,116.2207,116.26,3310.0
2023-12-07 12:00:00,118.28,118.37,118.21,118.22,4785.0,116.2895,116.378,116.2207,116.2305,4785.0
2023-12-07 12:05:00,118.18,118.25,118.17,118.19,5055.0,116.1912,116.26,116.1813,116.201,5055.0
2023-12-07 12:10:00,118.16,118.22,118.07,118.09,2550.0,116.1715,116.2305,116.083,116.1027,2550.0
2023-12-07 12:15:00,118.09,118.3,118.04,118.22,10292.0,116.1027,116.3091,116.0535,116.2305,10292.0
2023-12-07 12:20:00,118.24,118.34,118.24,118.31,4522.0,116.2502,116.3485,116.2502,116.319,4522.0
2023-12-07 12:25:00,118.28,118.44,118.28,118.44,6848.0,116.2895,116.4468,116.2895,116.4468,6848.0
2023-12-07 12:30:00,118.44,118.59,118.39,118.59,4090.0,116.4468,116.5943,116.3976,116.5943,4090.0
2023-12-07 12:35:00,118.61,118.66,118.47,118.61,4585.0,116.6139,116.6631,116.4763,116.6139,4585.0
2023-12-07 12:40:00,118.61,118.76,118.42,118.52,13823.0,116.6139,116.7614,116.4271,116.5254,13823.0
2023-12-07 12:45:00,118.57,118.83,118.54,118.78,10701.0,116.5746,116.8302,116.5451,116.7811,10701.0
2023-12-07 12:50:00,118.75,118.75,118.44,118.48,7765.0,116.7516,116.7516,116.4468,116.4861,7765.0
2023-12-07 12:55:00,118.46,118.67,118.46,118.63,8831.0,116.4664,116.6729,116.4664,116.6336,8831.0
2023-12-07 13:00:00,118.65,118.75,118.58,118.7,3189.0,116.6533,116.7516,116.5844,116.7024,3189.0
2023-12-07 13:05:00,118.64,118.75,118.62,118.71,9232.0,116.6434,116.7516,116.6238,116.7122,9232.0
2023-12-07 13:10:00,118.72,118.87,118.72,118.86,5551.0,116.7221,116.8695,116.7221,116.8597,5551.0
2023-12-07 13:15:00,118.89,119.06,118.87,119.06,4855.0,116.8892,117.0564,116.8695,117.0564,4855.0
2023-12-07 13:20:00,118.98,119.11,118.97,119.11,3685.0,116.9777,117.1055,116.9679,117.1055,3685.0
2023-12-07 13:25:00,119.07,119.18,119.02,119.07,5794.0,117.0662,117.1743,117.017,117.0662,5794.0
2023-12-07 13:30:00,119.16,119.34,119.15,119.34,17281.0,117.1547,117.3316,117.1448,117.3316,17281.0
2023-12-07 13:35:00,119.32,119.43,119.31,119.43,5127.0,117.312,117.4201,117.3021,117.4201,5127.0
2023-12-07 13:40:00,119.45,119.55,119.35,119.55,6762.0,117.4398,117.5381,117.3415,117.5381,6762.0
2023-12-07 13:45:00,119.48,119.6,119.48,119.58,2486.0,117.4693,117.5873,117.4693,117.5676,2486.0
2023-12-07 13:50:00,119.57,119.59,119.49,119.59,2034.0,117.5578,117.5774,117.4791,117.5774,2034.0
2023-12-07 13:55:00,119.56,119.6,119.48,119.56,6357.0,117.5479,117.5873,117.4693,117.5479,6357.0
2023-12-07 14:00:00,119.58,119.63,119.55,119.57,5116.0,117.5676,117.6168,117.5381,117.5578,5116.0
2023-12-07 14:05:00,119.59,119.7,119.54,119.7,4702.0,117.5774,117.6856,117.5283,117.6856,4702.0
2023-12-07 14:10:00,119.7,119.73,119.61,119.68,4131.0,117.6856,117.7151,117.5971,117.6659,4131.0
2023-12-07 14:15:00,119.62,119.74,119.61,119.74,4524.0,117.6069,117.7249,117.5971,117.7249,4524.0
2023-12-07 14:20:00,119.71,119.78,119.57,119.62,11046.0,117.6954,117.7642,117.5578,117.6069,11046.0
2023-12-07 14:25:00,119.59,119.75,119.55,119.73,7289.0,117.5774,117.7347,117.5381,117.7151,7289.0
2023-12-07 14:30:00,119.66,119.72,119.61,119.7,5278.0,117.6463,117.7052,117.5971,117.6856,5278.0
2023-12-07 14:35:00,119.7,119.73,119.63,119.7,3050.0,117.6856,117.7151,117.6168,117.6856,3050.0
2023-12-07 14:40:00,119.73,119.76,119.63,119.68,2299.0,117.7151,117.7446,117.6168,117.6659,2299.0
2023-12-07 14:45:00,119.66,119.68,119.58,119.64,1877.0,117.6463,117.6659,117.5676,117.6266,1877.0
2023-12-07 14:50:00,119.62,119.64,119.53,119.57,5658.0,117.6069,117.6266,117.5184,117.5578,5658.0
2023-12-07 14:55:00,119.59,119.59,119.45,119.47,16223.0,117.5774,117.5774,117.4398,117.4595,16223.0
2023-12-07 15:00:00,119.49,119.49,119.36,119.41,3960.0,117.4791,117.4791,117.3513,117.4005,3960.0
2023-12-07 15:05:00,119.39,119.48,119.36,119.38,13437.0,117.3808,117.4693,117.3513,117.371,13437.0
2023-12-07 15:10:00,119.4,119.47,119.32,119.37,5764.0,117.3906,117.4595,117.312,117.3611,5764.0
2023-12-07 15:15:00,119.36,119.58,119.35,119.56,5475.0,117.3513,117.5676,117.3415,117.5479,5475.0
2023-12-07 15:20:00,119.56,119.74,119.53,119.73,8138.0,117.5479,117.7249,117.5184,117.7151,8138.0
2023-12-07 15:25:00,119.75,119.96,119.74,119.8,8641.0,117.7347,117.9412,117.7249,117.7839,8641.0
2023-12-07 15:30:00,119.83,120.03,119.8,119.87,12775.0,117.8134,118.01,117.7839,117.8527,12775.0
2023-12-07 15:35:00,119.87,119.87,119.71,119.76,12883.0,117.8527,117.8527,117.6954,117.7446,12883.0
2023-12-07 15:40:00,119.76,119.94,119.63,119.63,94971.0,117.7446,117.9215,117.6168,117.6168,94971.0
2023-12-07 15:45:00,119.64,119.7,119.58,119.63,20594.0,117.6266,117.6856,117.5676,117.6168,20594.0
2023-12-07 15:50:00,119.66,119.68,119.36,119.59,65056.0,117.6463,117.6659,117.3513,117.5774,65056.0
2023-12-07 15:55:00,119.62,119.94,119.62,119.84,118066.0,117.6069,117.9215,117.6069,117.8232,118066.0
2023-12-08 09:30:00,119.9,119.9,119.4,119.79,13696.0,117.8822,117.8822,117.3906,117.7741,13696.0
2023-12-08 09:35:00,119.8,119.93,119.69,119.72,6233.0,117.7839,117.9117,117.6757,117.7052,6233.0
2023-12-08 09:40:00,119.85,119.87,119.72,119.74,11088.0,117.8331,117.8527,117.7052,117.7249,11088.0
2023-12-08 09:45:00,119.85,120.24,119.74,120.24,7384.0,117.8331,118.2165,117.7249,118.2165,7384.0
2023-12-08 09:50:00,120.22,120.25,120.04,120.04,1461.0,118.1968,118.2263,118.0199,118.0199,1461.0
2023-12-08 09:55:00,119.92,120.1,119.92,120.09,3306.0,117.9019,118.0788,117.9019,118.069,3306.0
2023-12-08 10:00:00,120.22,120.51,120.1,120.51,11674.0,118.1968,118.4819,118.0788,118.4819,11674.0
2023-12-08 10:05:00,120.5,120.53,120.3,120.3,5331.0,118.4721,118.5016,118.2755,118.2755,5331.0
2023-12-08 10:10:00,120.32,120.39,120.07,120.18,6036.0,118.2951,118.364,118.0494,118.1575,6036.0
2023-12-08 10:15:00,120.22,120.4,120.13,120.38,8088.0,118.1968,118.3738,118.1083,118.3541,8088.0
2023-12-08 10:20:00,120.38,120.49,120.31,120.49,4421.0,118.3541,118.4623,118.2853,118.4623,4421.0
2023-12-08 10:25:00,120.56,120.59,120.37,120.44,2804.0,118.5311,118.5606,118.3443,118.4131,2804.0
2023-12-08 10:30:00,120.43,120.44,120.22,120.23,6965.0,118.4033,118.4131,118.1968,118.2067,6965.0
2023-12-08 10:35:00,120.23,120.41,120.02,120.34,9882.0,118.2067,118.3836,118.0002,118.3148,9882.0
2023-12-08 10:40:00,120.34,120.63,120.34,120.57,9984.0,118.3148,118.5999,118.3148,118.5409,9984.0
2023-12-08 10:45:00,120.57,120.78,120.55,120.65,14678.0,118.5409,118.7474,118.5213,118.6196,14678.0
2023-12-08 10:50:00,120.67,120.67,120.48,120.6,8401.0,118.6393,118.6393,118.4525,118.5704,8401.0
2023-12-08 10:55:00,120.58,120.58,120.45,120.55,4855.0,118.5508,118.5508,118.423,118.5213,4855.0
2023-12-08 11:00:00,120.5,120.51,120.13,120.14,3486.0,118.4721,118.4819,118.1083,118.1182,3486.0
2023-12-08 11:05:00,120.07,120.07,119.75,119.76,3452.0,118.0494,118.0494,117.7347,117.7446,3452.0
2023-12-08 11:10:00,119.75,119.87,119.73,119.76,8846.0,117.7347,117.8527,117.7151,117.7446,8846.0
2023-12-08 11:15:00,119.75,119.83,119.7,119.73,4538.0,117.7347,117.8134,117.6856,117.7151,4538.0
2023-12-08 11:20:00,119.72,119.72,119.58,119.6,3660.0,117.7052,117.7052,117.5676,117.5873,3660.0
2023-12-08 11:25:00,119.6,119.7,119.52,119.58,2766.0,117.5873,117.6856,117.5086,117.5676,2766.0
2023-12-08 11:30:00,119.58,119.74,119.54,119.55,4053.0,117.5676,117.7249,117.5283,117.5381,4053.0
2023-12-08 11:35:00,119.59,119.61,119.26,119.31,2805.0,117.5774,117.5971,117.253,117.3021,2805.0
2023-12-08 11:40:00,119.28,119.28,119.15,119.27,3410.0,117.2726,117.2726,117.1448,117.2628,3410.0
2023-12-08 11:45:00,119.25,119.39,119.24,119.39,3763.0,117.2432,117.3808,117.2333,117.3808,3763.0
2023-12-08 11:50:00,119.39,119.43,119.37,119.43,528.0,117.3808,117.4201,117.3611,117.4201,528.0
2023-12-08 11:55:00,119.41,119.56,119.4,119.51,1595.0,117.4005,117.5479,117.3906,117.4988,1595.0
2023-12-08 12:00:00,119.45,119.48,119.36,119.45,2010.0,117.4398,117.4693,117.3513,117.4398,2010.0
2023-12-08 12:05:00,119.42,119.42,119.31,119.34,2765.0,117.4103,117.4103,117.3021,117.3316,2765.0
2023-12-08 12:10:00,119.3,119.31,119.15,119.16,2271.0,117.2923,117.3021,117.1448,117.1547,2271.0
2023-12-08 12:15:00,119.13,119.41,119.13,119.41,2476.0,117.1252,117.4005,117.1252,117.4005,2476.0
2023-12-08 12:20:00,119.42,119.56,119.39,119.56,3189.0,117.4103,117.5479,117.3808,117.5479,3189.0
2023-12-08 12:25:00,119.53,119.57,119.47,119.57,5001.0,117.5184,117.5578,117.4595,117.5578,5001.0
2023-12-08 12:30:00,119.52,119.52,119.4,119.46,2543.0,117.5086,117.5086,117.3906,117.4496,2543.0
2023-12-08 12:35:00,119.48,119.54,119.45,119.48,2490.0,117.4693,117.5283,117.4398,117.4693,2490.0
2023-12-08 12:40:00,119.48,119.62,119.45,119.54,8232.0,117.4693,117.6069,117.4398,117.5283,8232.0
2023-12-08 12:45:00,119.48,119.57,119.44,119.55,2450.0,117.4693,117.5578,117.43,117.5381,2450.0
2023-12-08 12:50:00,119.52,119.6,119.52,119.6,727.0,117.5086,117.5873,117.5086,117.5873,727.0
2023-12-08 12:55:00,119.57,119.6,119.48,119.54,1490.0,117.5578,117.5873,117.4693,117.5283,1490.0
2023-12-08 13:00:00,119.5,119.52,119.48,119.49,800.0,117.4889,117.5086,117.4693,117.4791,800.0
2023-12-08 13:05:00,119.49,119.51,119.42,119.43,15101.0,117.4791,117.4988,117.4103,117.4201,15101.0
2023-12-08 13:10:00,119.48,119.52,119.45,119.51,3586.0,117.4693,117.5086,117.4398,117.4988,3586.0
2023-12-08 13:15:00,119.51,119.65,119.48,119.65,5468.0,117.4988,117.6364,117.4693,117.6364,5468.0
2023-12-08 13:20:00,119.68,119.68,119.58,119.67,2846.0,117.6659,117.6659,117.5676,117.6561,2846.0
2023-12-08 13:25:00,119.69,119.71,119.64,119.67,1300.0,117.6757,117.6954,117.6266,117.6561,1300.0
2023-12-08 13:30:00,119.63,119.66,119.6,119.64,1505.0,117.6168,117.6463,117.5873,117.6266,1505.0
2023-12-08 13:35:00,119.63,119.66,119.5,119.5,3052.0,117.6168,117.6463,117.4889,117.4889,3052.0
2023-12-08 13:40:00,119.49,119.53,119.46,119.48,2115.0,117.4791,117.5184,117.4496,117.4693,2115.0
2023-12-08 13:45:00,119.46,119.65,119.46,119.61,4725.0,117.4496,117.6364,117.4496,117.5971,4725.0
2023-12-08 13:50:00,119.59,119.66,119.58,119.64,1615.0,117.5774,117.6463,117.5676,117.6266,1615.0
2023-12-08 13:55:00,119.64,119.87,119.64,119.84,3079.0,117.6266,117.8527,117.6266,117.8232,3079.0
2023-12-08 14:00:00,119.84,119.87,119.79,119.85,1846.0,117.8232,117.8527,117.7741,117.8331,1846.0
2023-12-08 14:05:00,119.83,120.03,119.81,120.02,5743.0,117.8134,118.01,117.7937,118.0002,5743.0
2023-12-08 14:10:00,120.08,120.11,119.92,119.92,4099.0,118.0592,118.0887,117.9019,117.9019,4099.0
2023-12-08 14:15:00,119.94,120.04,119.94,120.03,1873.0,117.9215,118.0199,117.9215,118.01,1873.0
2023-12-08 14:20:00,119.97,120.1,119.97,120.07,3367.0,117.951,118.0788,117.951,118.0494,3367.0
2023-12-08 14:25:00,120.07,120.19,120.07,120.19,1841.0,118.0494,118.1673,118.0494,118.1673,1841.0
2023-12-08 14:30:00,120.19,120.33,120.17,120.26,16807.0,118.1673,118.305,118.1477,118.2362,16807.0
2023-12-08 14:35:00,120.23,120.3,120.17,120.3,4507.0,118.2067,118.2755,118.1477,118.2755,4507.0
2023-12-08 14:40:00,120.32,120.35,120.26,120.3,3129.0,118.2951,118.3246,118.2362,118.2755,3129.0
2023-12-08 14:45:00,120.28,120.28,120.13,120.17,1666.0,118.2558,118.2558,118.1083,118.1477,1666.0
2023-12-08 14:50:00,120.15,120.21,120.14,120.2,2059.0,118.128,118.187,118.1182,118.1772,2059.0
2023-12-08 14:55:00,120.21,120.22,120.14,120.18,2792.0,118.187,118.1968,118.1182,118.1575,2792.0
2023-12-08 15:00:00,120.18,120.2,120.13,120.14,3994.0,118.1575,118.1772,118.1083,118.1182,3994.0
2023-12-08 15:05:00,120.11,120.11,119.99,120.05,4753.0,118.0887,118.0887,117.9707,118.0297,4753.0
2023-12-08 15:10:00,120.03,120.05,119.92,120.02,4021.0,118.01,118.0297,117.9019,118.0002,4021.0
2023-12-08 15:15:00,120.03,120.13,120.03,120.06,2938.0,118.01,118.1083,118.01,118.0395,2938.0
2023-12-08 15:20:00,119.99,120.03,119.89,120.01,6692.0,117.9707,118.01,117.8724,117.9904,6692.0
2023-12-08 15:25:00,119.99,120.2,119.99,120.19,4308.0,117.9707,118.1772,117.9707,118.1673,4308.0
2023-12-08 15:30:00,120.18,120.22,120.07,120.22,6313.0,118.1575,118.1968,118.0494,118.1968,6313.0
2023-12-08 15:35:00,120.2,120.4,120.2,120.39,6890.0,118.1772,118.3738,118.1772,118.364,6890.0
2023-12-08 15:40:00,120.35,120.4,120.27,120.3,7252.0,118.3246,118.3738,118.246,118.2755,7252.0
2023-12-08 15:45:00,120.3,120.3,120.09,120.09,9826.0,118.2755,118.2755,118.069,118.069,9826.0
2023-12-08 15:50:00,120.08,120.16,120.04,120.08,27409.0,118.0592,118.1378,118.0199,118.0592,27409.0
2023-12-08 15:55:00,120.09,120.23,120.07,120.13,46104.0,118.069,118.2067,118.0494,118.1083,46104.0
2023-12-11 09:30:00,120.55,121.5,120.55,121.46,19101.0,118.5213,119.4553,118.5213,119.416,19101.0
2023-12-11 09:35:00,121.51,122.39,121.44,122.3,9916.0,119.4651,120.3303,119.3963,120.2418,9916.0
2023-12-11 09:40:00,122.35,122.77,122.31,122.42,10261.0,120.291,120.7039,120.2517,120.3598,10261.0
2023-12-11 09:45:00,122.44,122.55,122.14,122.54,7291.0,120.3795,120.4876,120.0845,120.4778,7291.0
2023-12-11 09:50:00,122.52,122.52,121.95,122.41,16665.0,120.4581,120.4581,119.8977,120.35,16665.0
2023-12-11 09:55:00,122.42,122.77,122.23,122.61,15819.0,120.3598,120.7039,120.173,120.5466,15819.0
2023-12-11 10:00:00,122.79,122.8,122.25,122.25,16004.0,120.7236,120.7334,120.1927,120.1927,16004.0
2023-12-11 10:05:00,122.34,122.34,121.88,122.0,8073.0,120.2812,120.2812,119.8289,119.9469,8073.0
2023-12-11 10:10:00,122.05,122.11,121.89,122.11,8484.0,119.996,120.055,119.8387,120.055,8484.0
2023-12-11 10:15:00,122.12,122.15,122.01,122.15,9956.0,120.0649,120.0943,119.9567,120.0943,9956.0
2023-12-11 10:20:00,122.09,122.17,122.03,122.11,6214.0,120.0354,120.114,119.9764,120.055,6214.0
2023-12-11 10:25:00,122.05,122.14,121.94,121.94,8592.0,119.996,120.0845,119.8879,119.8879,8592.0
2023-12-11 10:30:00,121.98,122.17,121.93,122.12,7906.0,119.9272,120.114,119.8781,120.0649,7906.0
2023-12-11 10:35:00,122.08,122.29,122.07,122.2,8867.0,120.0255,120.232,120.0157,120.1435,8867.0
2023-12-11 10:40:00,122.22,122.46,122.22,122.46,13171.0,120.1632,120.3991,120.1632,120.3991,13171.0
2023-12-11 10:45:00,122.48,122.65,122.42,122.43,23423.0,120.4188,120.5859,120.3598,120.3696,23423.0
2023-12-11 10:50:00,122.57,122.66,122.5,122.5,5014.0,120.5073,120.5958,120.4385,120.4385,5014.0
2023-12-11 10:55:00,122.56,122.62,122.5,122.51,7316.0,120.4974,120.5564,120.4385,120.4483,7316.0
2023-12-11 11:00:00,122.55,122.8,122.55,122.72,6712.0,120.4876,120.7334,120.4876,120.6548,6712.0
2023-12-11 11:05:00,122.7,122.71,122.5,122.62,5563.0,120.6351,120.6449,120.4385,120.5564,5563.0
2023-12-11 11:10:00,122.61,122.66,122.55,122.56,4555.0,120.5466,120.5958,120.4876,120.4974,4555.0
2023-12-11 11:15:00,122.58,122.71,122.47,122.71,9049.0,120.5171,120.6449,120.409,120.6449,9049.0
2023-12-11 11:20:00,122.68,122.72,122.61,122.72,8943.0,120.6154,120.6548,120.5466,120.6548,8943.0
2023-12-11 11:25:00,122.73,122.88,122.73,122.84,6230.0,120.6646,120.8121,120.6646,120.7727,6230.0
2023-12-11 11:30:00,122.85,122.9,122.68,122.7,10378.0,120.7826,120.8317,120.6154,120.6351,10378.0
2023-12-11 11:35:00,122.69,122.93,122.69,122.84,5864.0,120.6253,120.8612,120.6253,120.7727,5864.0
2023-12-11 11:40:00,122.85,122.87,122.76,122.87,2377.0,120.7826,120.8022,120.6941,120.8022,2377.0
2023-12-11 11:45:00,122.8,123.11,122.8,123.04,9836.0,120.7334,121.0382,120.7334,120.9694,9836.0
2023-12-11 11:50:00,123.04,123.14,122.98,123.02,11714.0,120.9694,121.0677,120.9104,120.9497,11714.0
2023-12-11 11:55:00,123.02,123.05,122.95,123.02,9138.0,120.9497,120.9792,120.8809,120.9497,9138.0
2023-12-11 12:00:00,123.0,123.04,122.87,122.88,4668.0,120.93,120.9694,120.8022,120.8121,4668.0
2023-12-11 12:05:00,122.96,123.16,122.95,123.16,12649.0,120.8907,121.0874,120.8809,121.0874,12649.0
2023-12-11 12:10:00,123.16,123.16,122.98,122.98,5884.0,121.0874,121.0874,120.9104,120.9104,5884.0
2023-12-11 12:15:00,122.99,123.05,122.93,122.94,5621.0,120.9202,120.9792,120.8612,120.8711,5621.0
2023-12-11 12:20:00,122.98,123.07,122.95,123.07,4311.0,120.9104,120.9989,120.8809,120.9989,4311.0
2023-12-11 12:25:00,123.05,123.05,122.96,123.01,6090.0,120.9792,120.9792,120.8907,120.9399,6090.0
2023-12-11 12:30:00,122.99,123.01,122.88,122.88,7378.0,120.9202,120.9399,120.8121,120.8121,7378.0
2023-12-11 12:35:00,122.91,123.02,122.91,123.0,2313.0,120.8416,120.9497,120.8416,120.93,2313.0
2023-12-11 12:40:00,123.03,123.12,123.0,123.08,4124.0,120.9595,121.048,120.93,121.0087,4124.0
2023-12-11 12:45:00,123.06,123.12,123.04,123.06,6873.0,120.989,121.048,120.9694,120.989,6873.0
2023-12-11 12:50:00,123.07,123.19,123.07,123.18,5012.0,120.9989,121.1168,120.9989,121.107,5012.0
2023-12-11 12:55:00,123.18,123.18,123.1,123.13,3387.0,121.107,121.107,121.0284,121.0579,3387.0
2023-12-11 13:00:00,123.12,123.16,122.95,123.12,15220.0,121.048,121.0874,120.8809,121.048,15220.0
2023-12-11 13:05:00,123.12,123.23,123.11,123.23,4353.0,121.048,121.1562,121.0382,121.1562,4353.0
2023-12-11 13:10:00,123.25,123.26,123.16,123.18,5866.0,121.1758,121.1857,121.0874,121.107,5866.0
2023-12-11 13:15:00,123.16,123.2,123.12,123.17,4871.0,121.0874,121.1267,121.048,121.0972,4871.0
2023-12-11 13:20:00,123.18,123.33,123.18,123.33,5181.0,121.107,121.2545,121.107,121.2545,5181.0
2023-12-11 13:25:00,123.32,123.36,123.28,123.32,3326.0,121.2447,121.284,121.2053,121.2447,3326.0
2023-12-11 13:30:00,123.35,123.35,123.23,123.25,5141.0,121.2742,121.2742,121.1562,121.1758,5141.0
2023-12-11 13:35:00,123.25,123.25,123.02,123.08,11575.0,121.1758,121.1758,120.9497,121.0087,11575.0
2023-12-11 13:40:00,123.08,123.08,123.01,123.08,6364.0,121.0087,121.0087,120.9399,121.0087,6364.0
2023-12-11 13:45:00,123.06,123.15,123.02,123.07,3713.0,120.989,121.0775,120.9497,120.9989,3713.0
2023-12-11 13:50:00,123.08,123.25,123.08,123.25,3610.0,121.0087,121.1758,121.0087,121.1758,3610.0
2023-12-11 13:55:00,123.24,123.24,123.1,123.2,3724.0,121.166,121.166,121.0284,121.1267,3724.0
2023-12-11 14:00:00,123.21,123.27,123.09,123.13,16160.0,121.1365,121.1955,121.0185,121.0579,16160.0
2023-12-11 14:05:00,123.13,123.19,123.1,123.11,8439.0,121.0579,121.1168,121.0284,121.0382,8439.0
2023-12-11 14:10:00,123.1,123.15,123.04,123.13,6498.0,121.0284,121.0775,120.9694,121.0579,6498.0
2023-12-11 14:15:00,123.15,123.19,123.12,123.15,4377.0,121.0775,121.1168,121.048,121.0775,4377.0
2023-12-11 14:20:00,123.18,123.22,123.1,123.13,5435.0,121.107,121.1463,121.0284,121.0579,5435.0
2023-12-11 14:25:00,123.13,123.13,123.08,123.11,7446.0,121.0579,121.0579,121.0087,121.0382,7446.0
2023-12-11 14:30:00,123.12,123.14,123.07,123.1,5950.0,121.048,121.0677,120.9989,121.0284,5950.0
2023-12-11 14:35:00,123.1,123.11,122.95,122.96,13066.0,121.0284,121.0382,120.8809,120.8907,13066.0
2023-12-11 14:40:00,122.96,122.96,122.79,122.79,8584.0,120.8907,120.8907,120.7236,120.7236,8584.0
2023-12-11 14:45:00,122.79,122.96,122.79,122.95,7049.0,120.7236,120.8907,120.7236,120.8809,7049.0
2023-12-11 14:50:00,122.97,122.97,122.92,122.97,5673.0,120.9005,120.9005,120.8514,120.9005,5673.0
2023-12-11 14:55:00,122.94,122.96,122.86,122.87,6410.0,120.8711,120.8907,120.7924,120.8022,6410.0
2023-12-11 15:00:00,122.87,122.88,122.76,122.83,8946.0,120.8022,120.8121,120.6941,120.7629,8946.0
2023-12-11 15:05:00,122.85,122.94,122.83,122.94,7044.0,120.7826,120.8711,120.7629,120.8711,7044.0
2023-12-11 15:10:00,122.94,122.94,122.88,122.91,6205.0,120.8711,120.8711,120.8121,120.8416,6205.0
2023-12-11 15:15:00,122.91,123.01,122.9,123.01,8927.0,120.8416,120.9399,120.8317,120.9399,8927.0
2023-12-11 15:20:00,123.0,123.02,122.91,122.98,9869.0,120.93,120.9497,120.8416,120.9104,9869.0
2023-12-11 15:25:00,122.98,122.98,122.79,122.87,10458.0,120.9104,120.9104,120.7236,120.8022,10458.0
2023-12-11 15:30:00,122.86,122.91,122.77,122.79,10137.0,120.7924,120.8416,120.7039,120.7236,10137.0
2023-12-11 15:35:00,122.78,122.91,122.78,122.83,12181.0,120.7137,120.8416,120.7137,120.7629,12181.0
2023-12-11 15:40:00,122.82,122.94,122.82,122.88,15556.0,120.7531,120.8711,120.7531,120.8121,15556.0
2023-12-11 15:45:00,122.88,122.96,122.8,122.81,22518.0,120.8121,120.8907,120.7334,120.7432,22518.0
2023-12-11 15:50:00,122.84,122.86,122.71,122.78,36219.0,120.7727,120.7924,120.6449,120.7137,36219.0
2023-12-11 15:55:00,122.78,122.89,122.7,122.72,119366.0,120.7137,120.8219,120.6351,120.6548,119366.0
2023-12-12 09:30:00,122.91,123.09,122.66,122.88,15437.0,120.8416,121.0185,120.5958,120.8121,15437.0
2023-12-12 09:35:00,122.98,123.0,122.28,122.28,7546.0,120.9104,120.93,120.2222,120.2222,7546.0
2023-12-12 09:40:00,122.32,122.68,122.09,122.15,10706.0,120.2615,120.6154,120.0354,120.0943,10706.0
2023-12-12 09:45:00,122.13,122.55,122.06,122.4,8716.0,120.0747,120.4876,120.0059,120.3401,8716.0
2023-12-12 09:50:00,122.4,122.45,122.06,122.06,6985.0,120.3401,120.3893,120.0059,120.0059,6985.0
2023-12-12 09:55:00,122.18,122.37,122.11,122.12,5281.0,120.1238,120.3106,120.055,120.0649,5281.0
2023-12-12 10:00:00,122.13,122.15,121.94,122.12,14208.0,120.0747,120.0943,119.8879,120.0649,14208.0
2023-12-12 10:05:00,122.12,122.77,122.12,122.73,15086.0,120.0649,120.7039,120.0649,120.6646,15086.0
2023-12-12 10:10:00,122.72,122.72,122.5,122.59,6911.0,120.6548,120.6548,120.4385,120.5269,6911.0
2023-12-12 10:15:00,122.59,122.74,122.49,122.5,7783.0,120.5269,120.6744,120.4286,120.4385,7783.0
2023-12-12 10:20:00,122.54,122.66,122.45,122.46,4300.0,120.4778,120.5958,120.3893,120.3991,4300.0
2023-12-12 10:25:00,122.53,122.65,122.52,122.65,2438.0,120.468,120.5859,120.4581,120.5859,2438.0
2023-12-12 10:30:00,122.67,122.81,122.63,122.69,5051.0,120.6056,120.7432,120.5663,120.6253,5051.0
2023-12-12 10:35:00,122.71,122.99,122.7,122.99,7591.0,120.6449,120.9202,120.6351,120.9202,7591.0
2023-12-12 10:40:00,122.98,123.14,122.91,123.14,10153.0,120.9104,121.0677,120.8416,121.0677,10153.0
2023-12-12 10:45:00,123.05,123.18,123.03,123.03,5006.0,120.9792,121.107,120.9595,120.9595,5006.0
2023-12-12 10:50:00,123.02,123.06,122.95,123.01,7993.0,120.9497,120.989,120.8809,120.9399,7993.0
2023-12-12 10:55:00,122.98,123.03,122.91,122.92,2954.0,120.9104,120.9595,120.8416,120.8514,2954.0
2023-12-12 11:00:00,122.96,123.08,122.95,123.04,8440.0,120.8907,121.0087,120.8809,120.9694,8440.0
2023-12-12 11:05:00,123.06,123.19,123.02,123.19,8058.0,120.989,121.1168,120.9497,121.1168,8058.0
2023-12-12 11:10:00,123.18,123.19,123.04,123.04,7539.0,121.107,121.1168,120.9694,120.9694,7539.0
2023-12-12 11:15:00,123.04,123.04,122.91,122.98,4182.0,120.9694,120.9694,120.8416,120.9104,4182.0
2023-12-12 11:20:00,122.98,123.2,122.97,123.18,13346.0,120.9104,121.1267,120.9005,121.107,13346.0
2023-12-12 11:25:00,123.18,123.23,123.13,123.2,28923.0,121.107,121.1562,121.0579,121.1267,28923.0
2023-12-12 11:30:00,123.2,123.24,122.93,122.93,12411.0,121.1267,121.166,120.8612,120.8612,12411.0
2023-12-12 11:35:00,122.91,123.06,122.9,122.96,13912.0,120.8416,120.989,120.8317,120.8907,13912.0
2023-12-12 11:40:00,122.96,123.0,122.91,122.92,7390.0,120.8907,120.93,120.8416,120.8514,7390.0
2023-12-12 11:45:00,122.95,123.13,122.94,123.13,7621.0,120.8809,121.0579,120.8711,121.0579,7621.0
2023-12-12 11:50:00,123.16,123.19,123.1,123.19,800.0,121.0874,121.1168,121.0284,121.1168,800.0
2023-12-12 11:55:00,123.21,123.36,123.2,123.27,11862.0,121.1365,121.284,121.1267,121.1955,11862.0
2023-12-12 12:00:00,123.29,123.3,123.17,123.17,2072.0,121.2152,121.225,121.0972,121.0972,2072.0
2023-12-12 12:05:00,123.14,123.19,123.1,123.12,2344.0,121.0677,121.1168,121.0284,121.048,2344.0
2023-12-12 12:10:00,123.11,123.21,123.06,123.2,4257.0,121.0382,121.1365,120.989,121.1267,4257.0
2023-12-12 12:15:00,123.23,123.33,123.21,123.21,6096.0,121.1562,121.2545,121.1365,121.1365,6096.0
2023-12-12 12:20:00,123.25,123.29,123.21,123.29,3845.0,121.1758,121.2152,121.1365,121.2152,3845.0
2023-12-12 12:25:00,123.28,123.34,123.23,123.26,12873.0,121.2053,121.2643,121.1562,121.1857,12873.0
2023-12-12 12:30:00,123.27,123.5,123.25,123.44,6431.0,121.1955,121.4216,121.1758,121.3626,6431.0
2023-12-12 12:35:00,123.44,123.46,123.39,123.42,4074.0,121.3626,121.3823,121.3135,121.343,4074.0
2023-12-12 12:40:00,123.42,123.58,123.42,123.55,9605.0,121.343,121.5003,121.343,121.4708,9605.0
2023-12-12 12:45:00,123.56,123.57,123.44,123.44,8523.0,121.4806,121.4905,121.3626,121.3626,8523.0
2023-12-12 12:50:00,123.42,123.45,123.35,123.45,4514.0,121.343,121.3725,121.2742,121.3725,4514.0
2023-12-12 12:55:00,123.46,123.49,123.31,123.36,15830.0,121.3823,121.4118,121.2348,121.284,15830.0
2023-12-12 13:00:00,123.36,123.62,123.34,123.62,6092.0,121.284,121.5396,121.2643,121.5396,6092.0
2023-12-12 13:05:00,123.57,123.61,123.41,123.48,18281.0,121.4905,121.5298,121.3331,121.402,18281.0
2023-12-12 13:10:00,123.42,123.48,123.35,123.44,5909.0,121.343,121.402,121.2742,121.3626,5909.0
2023-12-12 13:15:00,123.44,123.51,123.39,123.48,13094.0,121.3626,121.4315,121.3135,121.402,13094.0
2023-12-12 13:20:00,123.48,123.5,123.42,123.43,6614.0,121.402,121.4216,121.343,121.3528,6614.0
2023-12-12 13:25:00,123.43,123.45,123.27,123.27,5952.0,121.3528,121.3725,121.1955,121.1955,5952.0
2023-12-12 13:30:00,123.29,123.43,123.27,123.4,17602.0,121.2152,121.3528,121.1955,121.3233,17602.0
2023-12-12 13:35:00,123.41,123.41,123.29,123.31,4259.0,121.3331,121.3331,121.2152,121.2348,4259.0
2023-12-12 13:40:00,123.29,123.3,123.22,123.25,3573.0,121.2152,121.225,121.1463,121.1758,3573.0
2023-12-12 13:45:00,123.25,123.36,123.24,123.33,7631.0,121.1758,121.284,121.166,121.2545,7631.0
2023-12-12 13:50:00,123.32,123.39,123.32,123.39,5901.0,121.2447,121.3135,121.2447,121.3135,5901.0
2023-12-12 13:55:00,123.38,123.41,123.37,123.4,4942.0,121.3036,121.3331,121.2938,121.3233,4942.0
2023-12-12 14:00:00,123.4,123.46,123.39,123.4,2673.0,121.3233,121.3823,121.3135,121.3233,2673.0
2023-12-12 14:05:00,123.37,123.42,123.33,123.36,12492.0,121.2938,121.343,121.2545,121.284,12492.0
2023-12-12 14:10:00,123.35,123.41,123.24,123.25,6142.0,121.2742,121.3331,121.166,121.1758,6142.0
2023-12-12 14:15:00,123.23,123.38,123.22,123.36,5099.0,121.1562,121.3036,121.1463,121.284,5099.0
2023-12-12 14:20:00,123.36,123.37,123.23,123.24,3573.0,121.284,121.2938,121.1562,121.166,3573.0
2023-12-12 14:25:00,123.25,123.33,123.24,123.3,6181.0,121.1758,121.2545,121.166,121.225,6181.0
2023-12-12 14:30:00,123.29,123.32,123.23,123.32,20724.0,121.2152,121.2447,121.1562,121.2447,20724.0
2023-12-12 14:35:00,123.31,123.4,123.31,123.39,7139.0,121.2348,121.3233,121.2348,121.3135,7139.0
2023-12-12 14:40:00,123.39,123.39,123.32,123.36,2303.0,121.3135,121.3135,121.2447,121.284,2303.0
2023-12-12 14:45:00,123.35,123.4,123.32,123.38,8553.0,121.2742,121.3233,121.2447,121.3036,8553.0
2023-12-12 14:50:00,123.4,123.4,123.33,123.33,6064.0,121.3233,121.3233,121.2545,121.2545,6064.0
2023-12-12 14:55:00,123.34,123.38,123.32,123.35,8456.0,121.2643,121.3036,121.2447,121.2742,8456.0
2023-12-12 15:00:00,123.34,123.35,123.23,123.34,5027.0,121.2643,121.2742,121.1562,121.2643,5027.0
2023-12-12 15:05:00,123.36,123.37,123.3,123.32,5302.0,121.284,121.2938,121.225,121.2447,5302.0
2023-12-12 15:10:00,123.29,123.35,123.26,123.34,3371.0,121.2152,121.2742,121.1857,121.2643,3371.0
2023-12-12 15:15:00,123.35,123.4,123.35,123.39,10924.0,121.2742,121.3233,121.2742,121.3135,10924.0
2023-12-12 15:20:00,123.41,123.47,123.36,123.36,7982.0,121.3331,121.3921,121.284,121.284,7982.0
2023-12-12 15:25:00,123.36,123.51,123.35,123.51,13913.0,121.284,121.4315,121.2742,121.4315,13913.0
2023-12-12 15:30:00,123.53,123.55,123.33,123.34,12616.0,121.4511,121.4708,121.2545,121.2643,12616.0
2023-12-12 15:35:00,123.31,123.33,123.26,123.3,12417.0,121.2348,121.2545,121.1857,121.225,12417.0
2023-12-12 15:40:00,123.28,123.32,123.2,123.24,17083.0,121.2053,121.2447,121.1267,121.166,17083.0
2023-12-12 15:45:00,123.23,123.51,123.23,123.41,25602.0,121.1562,121.4315,121.1562,121.3331,25602.0
2023-12-12 15:50:00,123.33,123.37,123.28,123.36,40111.0,121.2545,121.2938,121.2053,121.284,40111.0
2023-12-12 15:55:00,123.38,123.59,123.37,123.43,83981.0,121.3036,121.5101,121.2938,121.3528,83981.0
2023-12-13 09:30:00,122.54,124.1,122.54,124.03,27278.0,120.4778,122.0115,120.4778,121.9427,27278.0
2023-12-13 09:35:00,123.93,124.07,123.59,124.04,17611.0,121.8444,121.982,121.5101,121.9525,17611.0
2023-12-13 09:40:00,123.98,124.1,123.7,124.03,6369.0,121.8936,122.0115,121.6183,121.9427,6369.0
2023-12-13 09:45:00,123.97,124.06,123.89,123.98,11803.0,121.8837,121.9722,121.8051,121.8936,11803.0
2023-12-13 09:50:00,123.98,123.98,123.68,123.88,8586.0,121.8936,121.8936,121.5986,121.7952,8586.0
2023-12-13 09:55:00,123.95,124.02,123.85,123.92,7165.0,121.8641,121.9329,121.7657,121.8346,7165.0
2023-12-13 10:00:00,123.89,124.0,123.69,124.0,9627.0,121.8051,121.9132,121.6084,121.9132,9627.0
2023-12-13 10:05:00,124.0,124.12,123.85,124.12,14402.0,121.9132,122.0312,121.7657,122.0312,14402.0
2023-12-13 10:10:00,124.23,124.51,124.17,124.46,12646.0,122.1393,122.4146,122.0804,122.3655,12646.0
2023-12-13 10:15:00,124.44,124.6,124.39,124.46,7185.0,122.3458,122.5031,122.2967,122.3655,7185.0
2023-12-13 10:20:00,124.46,124.58,124.41,124.52,9157.0,122.3655,122.4835,122.3163,122.4245,9157.0
2023-12-13 10:25:00,124.49,124.55,124.44,124.5,9020.0,122.395,122.454,122.3458,122.4048,9020.0
2023-12-13 10:30:00,124.48,124.58,124.43,124.43,19081.0,122.3851,122.4835,122.336,122.336,19081.0
2023-12-13 10:35:00,124.45,124.63,124.45,124.61,10006.0,122.3556,122.5326,122.3556,122.513,10006.0
2023-12-13 10:40:00,124.61,124.66,124.56,124.64,22324.0,122.513,122.5621,122.4638,122.5424,22324.0
2023-12-13 10:45:00,124.62,124.84,124.59,124.84,14404.0,122.5228,122.7391,122.4933,122.7391,14404.0
2023-12-13 10:50:00,124.88,125.18,124.81,125.13,18358.0,122.7784,123.0734,122.7096,123.0242,18358.0
2023-12-13 10:55:00,125.1,125.24,124.91,124.98,25778.0,122.9947,123.1323,122.8079,122.8767,25778.0
2023-12-13 11:00:00,125.02,125.02,124.89,124.9,2984.0,122.9161,122.9161,122.7882,122.7981,2984.0
2023-12-13 11:05:00,124.83,125.02,124.76,124.76,18964.0,122.7292,122.9161,122.6604,122.6604,18964.0
2023-12-13 11:10:00,124.83,124.83,124.7,124.71,2745.0,122.7292,122.7292,122.6014,122.6113,2745.0
2023-12-13 11:15:00,124.76,124.9,124.65,124.83,16544.0,122.6604,122.7981,122.5523,122.7292,16544.0
2023-12-13 11:20:00,124.8,124.88,124.8,124.85,4151.0,122.6998,122.7784,122.6998,122.7489,4151.0
2023-12-13 11:25:00,124.82,124.83,124.59,124.65,9051.0,122.7194,122.7292,122.4933,122.5523,9051.0
2023-12-13 11:30:00,124.69,124.84,124.69,124.84,7077.0,122.5916,122.7391,122.5916,122.7391,7077.0
2023-12-13 11:35:00,124.84,124.9,124.78,124.79,10916.0,122.7391,122.7981,122.6801,122.6899,10916.0
2023-12-13 11:40:00,124.79,125.0,124.77,124.98,7089.0,122.6899,122.8964,122.6703,122.8767,7089.0
2023-12-13 11:45:00,124.99,124.99,124.9,124.95,3516.0,122.8866,122.8866,122.7981,122.8472,3516.0
2023-12-13 11:50:00,124.92,124.93,124.77,124.87,4835.0,122.8177,122.8276,122.6703,122.7686,4835.0
2023-12-13 11:55:00,124.87,125.0,124.84,124.96,9905.0,122.7686,122.8964,122.7391,122.8571,9905.0
2023-12-13 12:00:00,124.94,124.94,124.76,124.83,7841.0,122.8374,122.8374,122.6604,122.7292,7841.0
2023-12-13 12:05:00,124.81,124.81,124.69,124.73,7357.0,122.7096,122.7096,122.5916,122.6309,7357.0
2023-12-13 12:10:00,124.7,124.81,124.59,124.74,14936.0,122.6014,122.7096,122.4933,122.6408,14936.0
2023-12-13 12:15:00,124.74,124.74,124.55,124.57,5781.0,122.6408,122.6408,122.454,122.4736,5781.0
2023-12-13 12:20:00,124.58,124.6,124.52,124.58,4611.0,122.4835,122.5031,122.4245,122.4835,4611.0
2023-12-13 12:25:00,124.58,124.58,124.44,124.58,7282.0,122.4835,122.4835,122.3458,122.4835,7282.0
2023-12-13 12:30:00,124.57,124.58,124.5,124.58,3785.0,122.4736,122.4835,122.4048,122.4835,3785.0
2023-12-13 12:35:00,124.57,124.57,124.48,124.53,10545.0,122.4736,122.4736,122.3851,122.4343,10545.0
2023-12-13 12:40:00,124.53,124.58,124.5,124.57,3049.0,122.4343,122.4835,122.4048,122.4736,3049.0
2023-12-13 12:45:00,124.57,124.63,124.56,124.61,4869.0,122.4736,122.5326,122.4638,122.513,4869.0
2023-12-13 12:50:00,124.62,124.77,124.61,124.77,7874.0,122.5228,122.6703,122.513,122.6703,7874.0
2023-12-13 12:55:00,124.77,124.86,124.77,124.83,8320.0,122.6703,122.7587,122.6703,122.7292,8320.0
2023-12-13 13:00:00,124.84,124.84,124.7,124.73,10096.0,122.7391,122.7391,122.6014,122.6309,10096.0
2023-12-13 13:05:00,124.73,124.74,124.6,124.65,5456.0,122.6309,122.6408,122.5031,122.5523,5456.0
2023-12-13 13:10:00,124.63,124.74,124.62,124.73,5181.0,122.5326,122.6408,122.5228,122.6309,5181.0
2023-12-13 13:15:00,124.74,124.77,124.66,124.72,11599.0,122.6408,122.6703,122.5621,122.6211,11599.0
2023-12-13 13:20:00,124.72,124.74,124.66,124.73,6382.0,122.6211,122.6408,122.5621,122.6309,6382.0
2023-12-13 13:25:00,124.73,124.88,124.71,124.88,5327.0,122.6309,122.7784,122.6113,122.7784,5327.0
2023-12-13 13:30:00,124.89,125.04,124.87,124.98,11947.0,122.7882,122.9357,122.7686,122.8767,11947.0
2023-12-13 13:35:00,124.99,125.05,124.97,125.05,2656.0,122.8866,122.9455,122.8669,122.9455,2656.0
2023-12-13 13:40:00,125.07,125.21,125.07,125.21,3693.0,122.9652,123.1029,122.9652,123.1029,3693.0
2023-12-13 13:45:00,125.21,125.34,125.14,125.34,22996.0,123.1029,123.2307,123.034,123.2307,22996.0
2023-12-13 13:50:00,125.32,125.63,125.31,125.63,6028.0,123.211,123.5158,123.2012,123.5158,6028.0
2023-12-13 13:55:00,125.63,125.75,125.58,125.6,4672.0,123.5158,123.6338,123.4666,123.4863,4672.0
2023-12-13 14:00:00,125.64,126.65,125.62,126.55,14741.0,123.5256,124.5186,123.506,124.4203,14741.0
2023-12-13 14:05:00,126.64,126.9,126.59,126.9,8872.0,124.5088,124.7644,124.4596,124.7644,8872.0
2023-12-13 14:10:00,126.87,127.11,126.79,127.08,16289.0,124.7349,124.9709,124.6563,124.9414,16289.0
2023-12-13 14:15:00,127.08,127.25,127.07,127.21,13862.0,124.9414,125.1085,124.9316,125.0692,13862.0
2023-12-13 14:20:00,127.19,127.42,127.19,127.33,12192.0,125.0495,125.2757,125.0495,125.1872,12192.0
2023-12-13 14:25:00,127.26,127.49,127.18,127.41,13413.0,125.1184,125.3445,125.0397,125.2658,13413.0
2023-12-13 14:30:00,127.44,127.58,127.32,127.58,15406.0,125.2953,125.433,125.1773,125.433,15406.0
2023-12-13 14:35:00,127.62,128.08,127.61,128.08,10571.0,125.4723,125.9246,125.4625,125.9246,10571.0
2023-12-13 14:40:00,128.08,128.46,128.08,128.35,15150.0,125.9246,126.2982,125.9246,126.19,15150.0
2023-12-13 14:45:00,128.32,128.39,128.16,128.29,32167.0,126.1605,126.2293,126.0032,126.131,32167.0
2023-12-13 14:50:00,128.24,128.68,128.2,128.54,17800.0,126.0819,126.5145,126.0425,126.3768,17800.0
2023-12-13 14:55:00,128.56,128.69,128.41,128.63,31918.0,126.3965,126.5243,126.249,126.4653,31918.0
2023-12-13 15:00:00,128.57,129.24,128.57,129.22,23733.0,126.4063,127.065,126.4063,127.0454,23733.0
2023-12-13 15:05:00,129.25,129.27,129.02,129.06,32382.0,127.0749,127.0945,126.8487,126.8881,32382.0
2023-12-13 15:10:00,129.07,129.1,128.74,129.04,28993.0,126.8979,126.9274,126.5734,126.8684,28993.0
2023-12-13 15:15:00,128.97,129.0,128.67,128.68,19247.0,126.7996,126.8291,126.5046,126.5145,19247.0
2023-12-13 15:20:00,128.71,128.9,128.54,128.62,22317.0,126.544,126.7308,126.3768,126.4555,22317.0
2023-12-13 15:25:00,128.59,128.66,128.3,128.61,57396.0,126.426,126.4948,126.1409,126.4456,57396.0
2023-12-13 15:30:00,128.57,128.82,128.48,128.74,37063.0,126.4063,126.6521,126.3178,126.5734,37063.0
2023-12-13 15:35:00,128.79,129.3,128.77,129.3,15911.0,126.6226,127.124,126.6029,127.124,15911.0
2023-12-13 15:40:00,129.31,129.47,129.2,129.42,23007.0,127.1339,127.2912,127.0257,127.242,23007.0
2023-12-13 15:45:00,129.42,129.45,129.24,129.38,39760.0,127.242,127.2715,127.065,127.2027,39760.0
2023-12-13 15:50:00,129.35,129.38,128.85,129.02,56754.0,127.1732,127.2027,126.6816,126.8487,56754.0
2023-12-13 15:55:00,129.0,129.42,129.0,129.26,138301.0,126.8291,127.242,126.8291,127.0847,138301.0
2023-12-14 09:30:00,130.2,132.48,130.2,132.47,33012.0,128.2635,130.5096,128.2635,130.4997,33012.0
2023-12-14 09:35:00,132.48,133.27,132.05,133.24,17637.0,130.5096,131.2878,130.086,131.2583,17637.0
2023-12-14 09:40:00,133.09,134.24,133.05,134.17,56858.0,131.1105,132.2434,131.0711,132.1744,56858.0
2023-12-14 09:45:00,134.24,134.44,133.39,133.52,30935.0,132.2434,132.4404,131.406,131.5341,30935.0
2023-12-14 09:50:00,133.53,134.2,133.39,134.09,41690.0,131.544,132.204,131.406,132.0956,41690.0
2023-12-14 09:55:00,134.17,134.76,134.05,134.61,34949.0,132.1744,132.7557,132.0562,132.6079,34949.0
2023-12-14 10:00:00,134.49,134.77,134.28,134.39,51635.0,132.4897,132.7655,132.2828,132.3912,51635.0
2023-12-14 10:05:00,134.4,134.93,134.29,134.81,70001.0,132.401,132.9231,132.2927,132.8049,70001.0
2023-12-14 10:10:00,134.8,134.81,133.88,134.0,48587.0,132.7951,132.8049,131.8888,132.007,48587.0
2023-12-14 10:15:00,134.0,134.15,133.45,133.86,72369.0,132.007,132.1547,131.4652,131.8691,72369.0
2023-12-14 10:20:00,133.88,134.51,133.86,134.47,38384.0,131.8888,132.5094,131.8691,132.47,38384.0
2023-12-14 10:25:00,134.49,135.12,134.43,135.04,43852.0,132.4897,133.1103,132.4306,133.0315,43852.0
2023-12-14 10:30:00,135.03,135.47,134.92,135.44,40933.0,133.0217,133.4551,132.9133,133.4256,40933.0
2023-12-14 10:35:00,135.47,135.57,134.59,134.64,76600.0,133.4551,133.5536,132.5882,132.6375,76600.0
2023-12-14 10:40:00,134.63,134.76,134.33,134.47,17775.0,132.6276,132.7557,132.3321,132.47,17775.0
2023-12-14 10:45:00,134.49,134.73,134.25,134.25,14712.0,132.4897,132.7261,132.2533,132.2533,14712.0
2023-12-14 10:50:00,134.32,134.84,134.27,134.48,30991.0,132.3222,132.8345,132.273,132.4798,30991.0
2023-12-14 10:55:00,134.5,134.63,134.23,134.31,15523.0,132.4995,132.6276,132.2335,132.3124,15523.0
2023-12-14 11:00:00,134.31,134.79,134.16,134.7,20840.0,132.3124,132.7852,132.1646,132.6966,20840.0
2023-12-14 11:05:00,134.7,134.86,134.66,134.66,20768.0,132.6966,132.8542,132.6572,132.6572,20768.0
2023-12-14 11:10:00,134.7,134.76,134.38,134.57,16741.0,132.6966,132.7557,132.3813,132.5685,16741.0
2023-12-14 11:15:00,134.55,134.72,134.34,134.72,19105.0,132.5488,132.7163,132.3419,132.7163,19105.0
2023-12-14 11:20:00,134.64,134.78,134.62,134.73,14741.0,132.6375,132.7754,132.6177,132.7261,14741.0
2023-12-14 11:25:00,134.74,134.96,134.63,134.84,13825.0,132.736,132.9527,132.6276,132.8345,13825.0
2023-12-14 11:30:00,134.9,135.13,134.9,135.06,15541.0,132.8936,133.1202,132.8936,133.0512,15541.0
2023-12-14 11:35:00,135.1,135.2,134.99,135.19,13111.0,133.0906,133.1891,132.9822,133.1793,13111.0
2023-12-14 11:40:00,135.19,135.42,135.18,135.31,14320.0,133.1793,133.4059,133.1694,133.2975,14320.0
2023-12-14 11:45:00,135.31,135.42,135.14,135.28,15568.0,133.2975,133.4059,133.13,133.2679,15568.0
2023-12-14 11:50:00,135.34,135.44,135.32,135.34,16696.0,133.327,133.4256,133.3073,133.327,16696.0
2023-12-14 11:55:00,135.38,135.57,135.32,135.43,22706.0,133.3664,133.5536,133.3073,133.4157,22706.0
2023-12-14 12:00:00,135.44,135.49,135.2,135.39,14988.0,133.4256,133.4748,133.1891,133.3763,14988.0
2023-12-14 12:05:00,135.37,135.37,135.06,135.29,14648.0,133.3566,133.3566,133.0512,133.2778,14648.0
2023-12-14 12:10:00,135.34,135.39,135.05,135.11,14779.0,133.327,133.3763,133.0414,133.1005,14779.0
2023-12-14 12:15:00,135.04,135.31,135.0,135.1,24575.0,133.0315,133.2975,132.9921,133.0906,24575.0
2023-12-14 12:20:00,135.03,135.32,135.03,135.09,14317.0,133.0217,133.3073,133.0217,133.0808,14317.0
2023-12-14 12:25:00,135.02,135.12,134.92,134.97,18936.0,133.0118,133.1103,132.9133,132.9625,18936.0
2023-12-14 12:30:00,135.02,135.06,134.78,134.95,34536.0,133.0118,133.0512,132.7754,132.9428,34536.0
2023-12-14 12:35:00,134.91,135.0,134.69,134.81,20682.0,132.9034,132.9921,132.6867,132.8049,20682.0
2023-12-14 12:40:00,134.85,135.05,134.77,134.97,25522.0,132.8443,133.0414,132.7655,132.9625,25522.0
2023-12-14 12:45:00,134.94,135.03,134.9,134.97,10892.0,132.933,133.0217,132.8936,132.9625,10892.0
2023-12-14 12:50:00,135.0,135.01,134.79,134.9,46855.0,132.9921,133.0019,132.7852,132.8936,46855.0
2023-12-14 12:55:00,134.89,134.9,134.64,134.69,15560.0,132.8837,132.8936,132.6375,132.6867,15560.0
2023-12-14 13:00:00,134.63,134.63,134.34,134.47,15990.0,132.6276,132.6276,132.3419,132.47,15990.0
2023-12-14 13:05:00,134.42,134.57,134.41,134.47,18684.0,132.4207,132.5685,132.4109,132.47,18684.0
2023-12-14 13:10:00,134.46,134.55,134.27,134.35,34517.0,132.4601,132.5488,132.273,132.3518,34517.0
2023-12-14 13:15:00,134.41,134.73,134.39,134.69,10691.0,132.4109,132.7261,132.3912,132.6867,10691.0
2023-12-14 13:20:00,134.73,134.93,134.7,134.88,9850.0,132.7261,132.9231,132.6966,132.8739,9850.0
2023-12-14 13:25:00,134.89,134.96,134.34,134.4,43548.0,132.8837,132.9527,132.3419,132.401,43548.0
2023-12-14 13:30:00,134.44,134.52,134.31,134.47,14840.0,132.4404,132.5192,132.3124,132.47,14840.0
2023-12-14 13:35:00,134.52,134.54,134.3,134.35,21553.0,132.5192,132.5389,132.3025,132.3518,21553.0
2023-12-14 13:40:00,134.35,134.39,134.19,134.31,20918.0,132.3518,132.3912,132.1941,132.3124,20918.0
2023-12-14 13:45:00,134.32,134.33,134.16,134.28,33183.0,132.3222,132.3321,132.1646,132.2828,33183.0
2023-12-14 13:50:00,134.28,134.28,133.25,133.25,20167.0,132.2828,132.2828,131.2681,131.2681,20167.0
2023-12-14 13:55:00,133.22,133.8,133.22,133.78,11498.0,131.2386,131.8099,131.2386,131.7902,11498.0
2023-12-14 14:00:00,133.8,134.05,133.78,133.89,14420.0,131.8099,132.0562,131.7902,131.8986,14420.0
2023-12-14 14:05:00,133.85,134.04,133.77,133.82,25389.0,131.8592,132.0464,131.7804,131.8296,25389.0
2023-12-14 14:10:00,133.8,134.2,133.73,134.02,39700.0,131.8099,132.204,131.741,132.0267,39700.0
2023-12-14 14:15:00,134.03,134.25,133.72,134.25,32302.0,132.0365,132.2533,131.7311,132.2533,32302.0
2023-12-14 14:20:00,134.19,134.65,134.17,134.45,10951.0,132.1941,132.6473,132.1744,132.4503,10951.0
2023-12-14 14:25:00,134.45,134.69,134.4,134.42,10606.0,132.4503,132.6867,132.401,132.4207,10606.0
2023-12-14 14:30:00,134.4,134.4,133.95,133.95,13476.0,132.401,132.401,131.9577,131.9577,13476.0
2023-12-14 14:35:00,134.05,134.07,133.82,133.99,34372.0,132.0562,132.0759,131.8296,131.9971,34372.0
2023-12-14 14:40:00,133.99,133.99,133.59,133.59,26695.0,131.9971,131.9971,131.6031,131.6031,26695.0
2023-12-14 14:45:00,133.59,133.85,133.43,133.81,20807.0,131.6031,131.8592,131.4454,131.8198,20807.0
2023-12-14 14:50:00,133.85,133.97,133.67,133.68,21600.0,131.8592,131.9774,131.6819,131.6917,21600.0
2023-12-14 14:55:00,133.63,133.83,133.62,133.81,17194.0,131.6425,131.8395,131.6326,131.8198,17194.0
2023-12-14 15:00:00,133.81,138.07,124.29,124.33,661079.0,131.8198,136.0164,122.4414,122.4808,661079.0
2023-12-14 15:05:00,124.5,127.36,121.19,127.28,791787.0,122.6483,125.4657,119.3875,125.3869,791787.0
2023-12-14 15:10:00,127.27,128.17,124.76,125.32,365651.0,125.3771,126.2637,122.9044,123.4561,365651.0
2023-12-14 15:15:00,125.35,125.95,120.98,122.01,279730.0,123.4856,124.0767,119.1806,120.1953,279730.0
2023-12-14 15:20:00,122.0,125.09,121.82,124.71,220548.0,120.1855,123.2295,120.0081,122.8551,220548.0
2023-12-14 15:25:00,124.61,125.98,124.61,125.75,158000.0,122.7566,124.1063,122.7566,123.8797,158000.0
2023-12-14 15:30:00,125.73,125.88,124.94,125.04,165165.0,123.86,124.0077,123.0817,123.1802,165165.0
2023-12-14 15:35:00,125.04,125.21,124.74,125.11,127257.0,123.1802,123.3477,122.8847,123.2492,127257.0
2023-12-14 15:40:00,125.11,125.17,124.7,124.9,160504.0,123.2492,123.3083,122.8453,123.0423,160504.0
2023-12-14 15:45:00,124.9,125.22,124.04,124.55,225772.0,123.0423,123.3576,122.1951,122.6975,225772.0
2023-12-14 15:50:00,124.64,125.16,124.55,124.71,228013.0,122.7862,123.2985,122.6975,122.8551,228013.0
2023-12-14 15:55:00,124.7,125.76,124.69,125.65,494965.0,122.8453,123.8895,122.8354,123.7812,494965.0
2023-12-15 09:30:00,127.09,129.89,127.09,129.73,294790.0,125.1997,127.9581,125.1997,127.8005,294790.0
2023-12-15 09:35:00,129.93,129.93,128.73,128.95,55514.0,127.9975,127.9975,126.8154,127.0321,55514.0
2023-12-15 09:40:00,128.81,129.41,128.45,129.25,51758.0,126.8942,127.4852,126.5395,127.3276,51758.0
2023-12-15 09:45:00,129.38,129.55,128.52,129.12,55597.0,127.4557,127.6232,126.6085,127.1996,55597.0
2023-12-15 09:50:00,129.16,130.19,129.03,129.86,62586.0,127.239,128.2536,127.1109,127.9285,62586.0
2023-12-15 09:55:00,129.88,130.95,129.83,130.6,75950.0,127.9482,129.0023,127.899,128.6575,75950.0
2023-12-15 10:00:00,130.7,131.21,130.08,130.08,61435.0,128.7561,129.2585,128.1453,128.1453,61435.0
2023-12-15 10:05:00,129.93,130.36,129.89,130.34,17872.0,127.9975,128.4211,127.9581,128.4014,17872.0
2023-12-15 10:10:00,130.33,130.64,130.2,130.63,19842.0,128.3916,128.6969,128.2635,128.6871,19842.0
2023-12-15 10:15:00,130.68,130.79,130.14,130.21,25187.0,128.7363,128.8447,128.2044,128.2733,25187.0
2023-12-15 10:20:00,130.23,130.65,130.05,130.2,23935.0,128.293,128.7068,128.1157,128.2635,23935.0
2023-12-15 10:25:00,130.24,130.62,130.13,130.58,6225.0,128.3029,128.6772,128.1945,128.6378,6225.0
2023-12-15 10:30:00,130.47,131.05,130.4,130.97,15223.0,128.5295,129.1008,128.4605,129.022,15223.0
2023-12-15 10:35:00,131.0,131.89,130.92,131.86,32961.0,129.0516,129.9284,128.9728,129.8988,32961.0
2023-12-15 10:40:00,131.85,132.0,131.47,131.47,58068.0,129.8889,130.0367,129.5146,129.5146,58068.0
2023-12-15 10:45:00,131.43,131.61,131.24,131.52,7930.0,129.4752,129.6525,129.288,129.5639,7930.0
2023-12-15 10:50:00,131.65,131.68,131.3,131.33,15259.0,129.6919,129.7215,129.3471,129.3767,15259.0
2023-12-15 10:55:00,131.31,132.02,131.28,132.02,18407.0,129.357,130.0564,129.3274,130.0564,18407.0
2023-12-15 11:00:00,132.06,132.1,131.26,131.26,29450.0,130.0958,130.1352,129.3077,129.3077,29450.0
2023-12-15 11:05:00,131.25,131.32,130.82,130.97,12035.0,129.2979,129.3668,128.8743,129.022,12035.0
2023-12-15 11:10:00,130.97,130.97,130.61,130.87,8639.0,129.022,129.022,128.6674,128.9235,8639.0
2023-12-15 11:15:00,130.84,130.93,130.55,130.91,6861.0,128.894,128.9826,128.6083,128.9629,6861.0
2023-12-15 11:20:00,130.88,130.88,130.5,130.66,22240.0,128.9334,128.9334,128.559,128.7166,22240.0
2023-12-15 11:25:00,130.7,130.97,130.68,130.76,4335.0,128.7561,129.022,128.7363,128.8152,4335.0
2023-12-15 11:30:00,130.87,131.09,130.63,131.0,8023.0,128.9235,129.1403,128.6871,129.0516,8023.0
2023-12-15 11:35:00,130.99,130.99,130.21,130.25,8073.0,129.0417,129.0417,128.2733,128.3127,8073.0
2023-12-15 11:40:00,130.25,130.42,130.15,130.35,9203.0,128.3127,128.4802,128.2142,128.4113,9203.0
2023-12-15 11:45:00,130.35,130.46,130.26,130.44,14844.0,128.4113,128.5196,128.3226,128.4999,14844.0
2023-12-15 11:50:00,130.43,130.67,130.43,130.61,4193.0,128.4901,128.7265,128.4901,128.6674,4193.0
2023-12-15 11:55:00,130.56,130.59,130.26,130.35,9350.0,128.6181,128.6477,128.3226,128.4113,9350.0
2023-12-15 12:00:00,130.35,130.38,129.85,130.0,31000.0,128.4113,128.4408,127.9187,128.0665,31000.0
2023-12-15 12:05:00,130.0,130.01,129.55,129.65,11274.0,128.0665,128.0763,127.6232,127.7217,11274.0
2023-12-15 12:10:00,129.72,129.94,129.71,129.76,7105.0,127.7906,128.0074,127.7808,127.83,7105.0
2023-12-15 12:15:00,129.79,129.99,129.64,129.71,11469.0,127.8596,128.0566,127.7118,127.7808,11469.0
2023-12-15 12:20:00,129.77,129.91,129.45,129.61,12309.0,127.8399,127.9778,127.5246,127.6823,12309.0
2023-12-15 12:25:00,129.69,129.74,129.44,129.56,38007.0,127.7611,127.8103,127.5148,127.633,38007.0
2023-12-15 12:30:00,129.59,129.75,129.41,129.71,42698.0,127.6626,127.8202,127.4852,127.7808,42698.0
2023-12-15 12:35:00,129.66,129.7,129.5,129.56,7612.0,127.7315,127.7709,127.5739,127.633,7612.0
2023-12-15 12:40:00,129.6,129.62,129.27,129.34,4794.0,127.6724,127.6921,127.3473,127.4163,4794.0
2023-12-15 12:45:00,129.28,129.29,128.99,129.02,9657.0,127.3572,127.367,127.0715,127.101,9657.0
2023-12-15 12:50:00,129.0,129.0,128.6,128.66,2449.0,127.0813,127.0813,126.6873,126.7464,2449.0
2023-12-15 12:55:00,128.63,128.76,128.45,128.76,6890.0,126.7168,126.8449,126.5395,126.8449,6890.0
2023-12-15 13:00:00,128.66,128.69,128.48,128.53,5727.0,126.7464,126.7759,126.5691,126.6183,5727.0
2023-12-15 13:05:00,128.48,128.73,128.48,128.66,3404.0,126.5691,126.8154,126.5691,126.7464,3404.0
2023-12-15 13:10:00,128.59,128.68,128.45,128.68,6172.0,126.6774,126.7661,126.5395,126.7661,6172.0
2023-12-15 13:15:00,128.71,129.0,128.7,128.75,5932.0,126.7957,127.0813,126.7858,126.8351,5932.0
2023-12-15 13:20:00,128.75,129.08,128.72,129.08,2511.0,126.8351,127.1601,126.8055,127.1601,2511.0
2023-12-15 13:25:00,129.01,129.22,129.01,129.22,4391.0,127.0912,127.2981,127.0912,127.2981,4391.0
2023-12-15 13:30:00,129.23,129.29,129.1,129.13,3399.0,127.3079,127.367,127.1798,127.2094,3399.0
2023-12-15 13:35:00,129.06,129.12,128.68,128.75,5004.0,127.1404,127.1996,126.7661,126.8351,5004.0
2023-12-15 13:40:00,128.65,128.65,128.1,128.17,6974.0,126.7365,126.7365,126.1947,126.2637,6974.0
2023-12-15 13:45:00,128.17,128.29,128.03,128.16,8564.0,126.2637,126.3819,126.1258,126.2538,8564.0
2023-12-15 13:50:00,128.13,128.34,128.07,128.25,22661.0,126.2243,126.4312,126.1652,126.3425,22661.0
2023-12-15 13:55:00,128.25,128.28,128.04,128.05,8617.0,126.3425,126.372,126.1356,126.1455,8617.0
2023-12-15 14:00:00,127.99,128.27,127.85,128.2,5991.0,126.0864,126.3622,125.9484,126.2932,5991.0
2023-12-15 14:05:00,128.22,128.22,127.99,128.15,4305.0,126.3129,126.3129,126.0864,126.244,4305.0
2023-12-15 14:10:00,128.15,128.34,128.06,128.27,3956.0,126.244,126.4312,126.1553,126.3622,3956.0
2023-12-15 14:15:00,128.24,128.43,128.23,128.32,2574.0,126.3326,126.5198,126.3228,126.4115,2574.0
2023-12-15 14:20:00,128.32,128.32,127.97,128.21,44035.0,126.4115,126.4115,126.0667,126.3031,44035.0
2023-12-15 14:25:00,128.27,128.3,127.79,127.87,12988.0,126.3622,126.3917,125.8893,125.9681,12988.0
2023-12-15 14:30:00,127.87,128.11,127.86,128.0,6161.0,125.9681,126.2046,125.9583,126.0962,6161.0
2023-12-15 14:35:00,127.98,128.07,127.83,127.91,29945.0,126.0765,126.1652,125.9287,126.0075,29945.0
2023-12-15 14:40:00,127.84,127.92,127.68,127.88,8628.0,125.9386,126.0174,125.781,125.978,8628.0
2023-12-15 14:45:00,127.88,128.04,127.83,127.85,12516.0,125.978,126.1356,125.9287,125.9484,12516.0
2023-12-15 14:50:00,127.88,127.96,127.71,127.75,11015.0,125.978,126.0568,125.8105,125.8499,11015.0
2023-12-15 14:55:00,127.74,127.88,127.74,127.82,13579.0,125.8401,125.978,125.8401,125.9189,13579.0
2023-12-15 15:00:00,127.82,127.86,127.57,127.7,7091.0,125.9189,125.9583,125.6726,125.8007,7091.0
2023-12-15 15:05:00,127.73,127.77,127.44,127.62,8720.0,125.8302,125.8696,125.5445,125.7219,8720.0
2023-12-15 15:10:00,127.65,127.96,127.63,127.93,26084.0,125.7514,126.0568,125.7317,126.0273,26084.0
2023-12-15 15:15:00,127.87,127.89,127.56,127.68,12344.0,125.9681,125.9878,125.6628,125.781,12344.0
2023-12-15 15:20:00,127.68,127.89,127.64,127.75,8148.0,125.781,125.9878,125.7416,125.8499,8148.0
2023-12-15 15:25:00,127.78,127.99,127.78,127.99,13097.0,125.8795,126.0864,125.8795,126.0864,13097.0
2023-12-15 15:30:00,127.99,128.06,127.49,127.49,14094.0,126.0864,126.1553,125.5938,125.5938,14094.0
2023-12-15 15:35:00,127.43,127.43,127.07,127.19,28803.0,125.5347,125.5347,125.18,125.2983,28803.0
2023-12-15 15:40:00,127.24,127.27,127.03,127.25,18230.0,125.3475,125.3771,125.1406,125.3574,18230.0
2023-12-15 15:45:00,127.25,127.65,127.2,127.51,29108.0,125.3574,125.7514,125.3081,125.6135,29108.0
2023-12-15 15:50:00,127.56,128.46,127.44,128.39,42257.0,125.6628,126.5494,125.5445,126.4804,42257.0
2023-12-15 15:55:00,128.41,128.56,128.11,128.15,131173.0,126.5001,126.6479,126.2046,126.244,131173.0
2023-12-18 09:30:00,128.37,128.37,126.57,126.76,46559.0,126.4607,126.4607,124.6875,124.8747,46559.0
2023-12-18 09:35:00,126.98,127.54,126.76,127.44,36598.0,125.0914,125.6431,124.8747,125.5445,36598.0
2023-12-18 09:40:00,127.44,127.82,127.31,127.82,8767.0,125.5445,125.9189,125.4165,125.9189,8767.0
2023-12-18 09:45:00,127.74,127.85,127.48,127.52,7979.0,125.8401,125.9484,125.5839,125.6233,7979.0
2023-12-18 09:50:00,127.41,127.8,127.41,127.6,5733.0,125.515,125.8992,125.515,125.7022,5733.0
2023-12-18 09:55:00,127.51,127.58,127.25,127.35,10108.0,125.6135,125.6825,125.3574,125.4559,10108.0
2023-12-18 10:00:00,127.35,127.72,127.27,127.35,26747.0,125.4559,125.8204,125.3771,125.4559,26747.0
2023-12-18 10:05:00,127.3,127.42,127.21,127.35,31826.0,125.4066,125.5248,125.318,125.4559,31826.0
2023-12-18 10:10:00,127.42,127.77,127.15,127.17,23761.0,125.5248,125.8696,125.2589,125.2786,23761.0
2023-12-18 10:15:00,127.11,127.37,126.82,126.87,24246.0,125.2194,125.4756,124.9338,124.983,24246.0
2023-12-18 10:20:00,126.87,126.94,126.4,126.41,9652.0,124.983,125.052,124.52,124.5299,9652.0
2023-12-18 10:25:00,126.41,126.84,126.16,126.83,17107.0,124.5299,124.9535,124.2836,124.9436,17107.0
2023-12-18 10:30:00,126.87,127.31,126.79,127.3,7311.0,124.983,125.4165,124.9042,125.4066,7311.0
2023-12-18 10:35:00,127.35,127.39,127.15,127.29,10367.0,125.4559,125.4953,125.2589,125.3968,10367.0
2023-12-18 10:40:00,127.28,127.75,127.23,127.73,11254.0,125.3869,125.8499,125.3377,125.8302,11254.0
2023-12-18 10:45:00,127.77,128.0,127.63,127.85,7743.0,125.8696,126.0962,125.7317,125.9484,7743.0
2023-12-18 10:50:00,127.85,127.86,127.53,127.58,8248.0,125.9484,125.9583,125.6332,125.6825,8248.0
2023-12-18 10:55:00,127.55,127.89,127.33,127.89,5939.0,125.6529,125.9878,125.4362,125.9878,5939.0
2023-12-18 11:00:00,127.84,127.95,127.66,127.82,4667.0,125.9386,126.047,125.7613,125.9189,4667.0
2023-12-18 11:05:00,127.82,128.16,127.78,128.1,4676.0,125.9189,126.2538,125.8795,126.1947,4676.0
2023-12-18 11:10:00,128.11,128.18,128.03,128.04,1500.0,126.2046,126.2735,126.1258,126.1356,1500.0
2023-12-18 11:15:00,128.13,128.33,128.1,128.26,4608.0,126.2243,126.4213,126.1947,126.3523,4608.0
2023-12-18 11:20:00,128.26,128.41,128.02,128.16,8410.0,126.3523,126.5001,126.1159,126.2538,8410.0
2023-12-18 11:25:00,128.16,128.16,127.99,128.0,4804.0,126.2538,126.2538,126.0864,126.0962,4804.0
2023-12-18 11:30:00,128.01,128.01,127.78,127.86,5955.0,126.1061,126.1061,125.8795,125.9583,5955.0
2023-12-18 11:35:00,127.91,127.91,127.63,127.63,2705.0,126.0075,126.0075,125.7317,125.7317,2705.0
2023-12-18 11:40:00,127.67,127.67,127.43,127.45,5843.0,125.7711,125.7711,125.5347,125.5544,5843.0
2023-12-18 11:45:00,127.44,127.54,127.29,127.39,6273.0,125.5445,125.6431,125.3968,125.4953,6273.0
2023-12-18 11:50:00,127.34,127.42,127.12,127.13,4807.0,125.446,125.5248,125.2293,125.2392,4807.0
2023-12-18 11:55:00,127.02,127.43,127.02,127.43,6840.0,125.1308,125.5347,125.1308,125.5347,6840.0
2023-12-18 12:00:00,127.44,127.55,127.33,127.38,7477.0,125.5445,125.6529,125.4362,125.4854,7477.0
2023-12-18 12:05:00,127.3,127.42,127.29,127.39,3228.0,125.4066,125.5248,125.3968,125.4953,3228.0
2023-12-18 12:10:00,127.42,127.67,127.42,127.67,4132.0,125.5248,125.7711,125.5248,125.7711,4132.0
2023-12-18 12:15:00,127.67,127.69,127.57,127.59,20337.0,125.7711,125.7908,125.6726,125.6923,20337.0
2023-12-18 12:20:00,127.65,127.69,127.54,127.57,7059.0,125.7514,125.7908,125.6431,125.6726,7059.0
2023-12-18 12:25:00,127.58,127.67,127.54,127.67,5554.0,125.6825,125.7711,125.6431,125.7711,5554.0
2023-12-18 12:30:00,127.68,127.7,127.52,127.6,9065.0,125.781,125.8007,125.6233,125.7022,9065.0
2023-12-18 12:35:00,127.6,127.61,127.46,127.46,3370.0,125.7022,125.712,125.5642,125.5642,3370.0
2023-12-18 12:40:00,127.47,127.57,127.43,127.49,8753.0,125.5741,125.6726,125.5347,125.5938,8753.0
2023-12-18 12:45:00,127.48,127.56,127.45,127.51,5019.0,125.5839,125.6628,125.5544,125.6135,5019.0
2023-12-18 12:50:00,127.5,127.59,127.47,127.5,8514.0,125.6036,125.6923,125.5741,125.6036,8514.0
2023-12-18 12:55:00,127.51,127.63,127.42,127.6,7569.0,125.6135,125.7317,125.5248,125.7022,7569.0
2023-12-18 13:00:00,127.59,127.6,127.44,127.48,6283.0,125.6923,125.7022,125.5445,125.5839,6283.0
2023-12-18 13:05:00,127.46,127.49,127.38,127.47,6600.0,125.5642,125.5938,125.4854,125.5741,6600.0
2023-12-18 13:10:00,127.48,127.49,127.32,127.34,10557.0,125.5839,125.5938,125.4263,125.446,10557.0
2023-12-18 13:15:00,127.35,127.58,127.34,127.56,27204.0,125.4559,125.6825,125.446,125.6628,27204.0
2023-12-18 13:20:00,127.56,127.65,127.39,127.39,8910.0,125.6628,125.7514,125.4953,125.4953,8910.0
2023-12-18 13:25:00,127.36,127.38,127.27,127.33,6991.0,125.4657,125.4854,125.3771,125.4362,6991.0
2023-12-18 13:30:00,127.33,127.48,127.32,127.36,6821.0,125.4362,125.5839,125.4263,125.4657,6821.0
2023-12-18 13:35:00,127.4,127.59,127.31,127.59,30884.0,125.5051,125.6923,125.4165,125.6923,30884.0
2023-12-18 13:40:00,127.59,127.61,127.4,127.44,19094.0,125.6923,125.712,125.5051,125.5445,19094.0
2023-12-18 13:45:00,127.45,127.59,127.41,127.52,7277.0,125.5544,125.6923,125.515,125.6233,7277.0
2023-12-18 13:50:00,127.54,127.54,127.36,127.38,6385.0,125.6431,125.6431,125.4657,125.4854,6385.0
2023-12-18 13:55:00,127.38,127.44,127.3,127.43,6027.0,125.4854,125.5445,125.4066,125.5347,6027.0
2023-12-18 14:00:00,127.45,127.47,127.4,127.44,5168.0,125.5544,125.5741,125.5051,125.5445,5168.0
2023-12-18 14:05:00,127.42,127.45,127.03,127.05,4858.0,125.5248,125.5544,125.1406,125.1603,4858.0
2023-12-18 14:10:00,127.03,127.14,126.97,127.14,10239.0,125.1406,125.249,125.0815,125.249,10239.0
2023-12-18 14:15:00,127.16,127.2,127.11,127.11,2555.0,125.2687,125.3081,125.2194,125.2194,2555.0
2023-12-18 14:20:00,127.13,127.64,127.09,127.64,5953.0,125.2392,125.7416,125.1997,125.7416,5953.0
2023-12-18 14:25:00,127.67,127.67,127.41,127.57,4339.0,125.7711,125.7711,125.515,125.6726,4339.0
2023-12-18 14:30:00,127.67,127.7,127.53,127.61,5772.0,125.7711,125.8007,125.6332,125.712,5772.0
2023-12-18 14:35:00,127.53,127.75,127.53,127.64,4258.0,125.6332,125.8499,125.6332,125.7416,4258.0
2023-12-18 14:40:00,127.67,127.84,127.62,127.84,6535.0,125.7711,125.9386,125.7219,125.9386,6535.0
2023-12-18 14:45:00,127.84,127.93,127.77,127.84,7502.0,125.9386,126.0273,125.8696,125.9386,7502.0
2023-12-18 14:50:00,127.84,127.96,127.83,127.96,4323.0,125.9386,126.0568,125.9287,126.0568,4323.0
2023-12-18 14:55:00,127.96,127.96,127.73,127.83,4272.0,126.0568,126.0568,125.8302,125.9287,4272.0
2023-12-18 15:00:00,127.83,127.9,127.73,127.77,8656.0,125.9287,125.9977,125.8302,125.8696,8656.0
2023-12-18 15:05:00,127.77,127.86,127.74,127.84,12681.0,125.8696,125.9583,125.8401,125.9386,12681.0
2023-12-18 15:10:00,127.8,128.1,127.8,128.06,11722.0,125.8992,126.1947,125.8992,126.1553,11722.0
2023-12-18 15:15:00,128.06,128.1,127.9,128.0,15810.0,126.1553,126.1947,125.9977,126.0962,15810.0
2023-12-18 15:20:00,128.0,128.0,127.78,127.91,11066.0,126.0962,126.0962,125.8795,126.0075,11066.0
2023-12-18 15:25:00,127.89,127.9,127.58,127.58,8326.0,125.9878,125.9977,125.6825,125.6825,8326.0
2023-12-18 15:30:00,127.6,127.73,127.55,127.7,14866.0,125.7022,125.8302,125.6529,125.8007,14866.0
2023-12-18 15:35:00,127.67,127.7,127.29,127.39,14189.0,125.7711,125.8007,125.3968,125.4953,14189.0
2023-12-18 15:40:00,127.38,127.6,127.37,127.5,12915.0,125.4854,125.7022,125.4756,125.6036,12915.0
2023-12-18 15:45:00,127.53,127.68,127.47,127.56,24705.0,125.6332,125.781,125.5741,125.6628,24705.0
2023-12-18 15:50:00,127.54,127.67,127.47,127.56,38931.0,125.6431,125.7711,125.5741,125.6628,38931.0
2023-12-18 15:55:00,127.57,127.58,127.33,127.37,96643.0,125.6726,125.6825,125.4362,125.4756,96643.0
2023-12-19 09:30:00,128.0,128.05,127.34,127.34,11341.0,126.0962,126.1455,125.446,125.446,11341.0
2023-12-19 09:35:00,127.51,127.51,126.26,126.29,17885.0,125.6135,125.6135,124.3821,124.4116,17885.0
2023-12-19 09:40:00,126.34,126.91,126.34,126.52,6843.0,124.4609,125.0224,124.4609,124.6382,6843.0
2023-12-19 09:45:00,126.44,126.64,126.12,126.23,14797.0,124.5594,124.7564,124.2442,124.3525,14797.0
2023-12-19 09:50:00,126.18,126.37,125.78,126.35,12272.0,124.3033,124.4905,123.9092,124.4708,12272.0
2023-12-19 09:55:00,126.42,126.6,126.17,126.42,19004.0,124.5397,124.717,124.2934,124.5397,19004.0
2023-12-19 10:00:00,126.41,126.45,126.04,126.28,44104.0,124.5299,124.5693,124.1654,124.4018,44104.0
2023-12-19 10:05:00,126.28,126.82,126.25,126.82,15844.0,124.4018,124.9338,124.3722,124.9338,15844.0
2023-12-19 10:10:00,126.75,126.85,126.62,126.81,32429.0,124.8648,124.9633,124.7367,124.9239,32429.0
2023-12-19 10:15:00,126.81,127.67,126.75,127.67,17068.0,124.9239,125.7711,124.8648,125.7711,17068.0
2023-12-19 10:20:00,127.65,127.65,127.33,127.53,8662.0,125.7514,125.7514,125.4362,125.6332,8662.0
2023-12-19 10:25:00,127.46,127.7,127.46,127.54,5580.0,125.5642,125.8007,125.5642,125.6431,5580.0
2023-12-19 10:30:00,127.57,127.73,127.51,127.66,5654.0,125.6726,125.8302,125.6135,125.7613,5654.0
2023-12-19 10:35:00,127.68,128.31,127.68,128.31,6064.0,125.781,126.4016,125.781,126.4016,6064.0
2023-12-19 10:40:00,128.28,128.28,127.83,127.83,6123.0,126.372,126.372,125.9287,125.9287,6123.0
2023-12-19 10:45:00,127.76,127.85,127.57,127.7,9426.0,125.8598,125.9484,125.6726,125.8007,9426.0
2023-12-19 10:50:00,127.72,127.84,127.67,127.81,7205.0,125.8204,125.9386,125.7711,125.909,7205.0
2023-12-19 10:55:00,127.81,128.05,127.78,127.95,10413.0,125.909,126.1455,125.8795,126.047,10413.0
2023-12-19 11:00:00,128.06,128.13,127.24,127.29,73252.0,126.1553,126.2243,125.3475,125.3968,73252.0
2023-12-19 11:05:00,127.3,127.81,127.04,127.72,37830.0,125.4066,125.909,125.1505,125.8204,37830.0
2023-12-19 11:10:00,127.71,127.9,127.62,127.9,8413.0,125.8105,125.9977,125.7219,125.9977,8413.0
2023-12-19 11:15:00,127.87,127.9,127.75,127.79,8410.0,125.9681,125.9977,125.8499,125.8893,8410.0
2023-12-19 11:20:00,127.85,127.98,127.83,127.96,6838.0,125.9484,126.0765,125.9287,126.0568,6838.0
2023-12-19 11:25:00,127.97,128.08,127.87,127.98,5510.0,126.0667,126.175,125.9681,126.0765,5510.0
2023-12-19 11:30:00,127.89,127.97,127.88,127.95,6506.0,125.9878,126.0667,125.978,126.047,6506.0
2023-12-19 11:35:00,127.99,128.25,127.99,128.18,4575.0,126.0864,126.3425,126.0864,126.2735,4575.0
2023-12-19 11:40:00,128.13,128.38,128.13,128.38,1885.0,126.2243,126.4706,126.2243,126.4706,1885.0
2023-12-19 11:45:00,128.34,128.34,128.09,128.12,4572.0,126.4312,126.4312,126.1849,126.2144,4572.0
2023-12-19 11:50:00,128.15,128.21,128.1,128.11,3910.0,126.244,126.3031,126.1947,126.2046,3910.0
2023-12-19 11:55:00,128.2,128.2,127.92,127.92,8672.0,126.2932,126.2932,126.0174,126.0174,8672.0
2023-12-19 12:00:00,127.88,128.06,127.8,128.01,16808.0,125.978,126.1553,125.8992,126.1061,16808.0
2023-12-19 12:05:00,128.0,128.13,127.95,128.0,6573.0,126.0962,126.2243,126.047,126.0962,6573.0
2023-12-19 12:10:00,127.99,128.0,127.79,127.79,4273.0,126.0864,126.0962,125.8893,125.8893,4273.0
2023-12-19 12:15:00,127.77,127.96,127.69,127.96,4558.0,125.8696,126.0568,125.7908,126.0568,4558.0
2023-12-19 12:20:00,127.94,128.01,127.86,127.93,4348.0,126.0371,126.1061,125.9583,126.0273,4348.0
2023-12-19 12:25:00,127.95,128.05,127.92,128.02,3601.0,126.047,126.1455,126.0174,126.1159,3601.0
2023-12-19 12:30:00,128.0,128.15,127.99,128.14,3434.0,126.0962,126.244,126.0864,126.2341,3434.0
2023-12-19 12:35:00,128.11,128.13,128.05,128.12,5798.0,126.2046,126.2243,126.1455,126.2144,5798.0
2023-12-19 12:40:00,128.12,128.13,128.05,128.06,2971.0,126.2144,126.2243,126.1455,126.1553,2971.0
2023-12-19 12:45:00,128.05,128.12,128.0,128.0,5419.0,126.1455,126.2144,126.0962,126.0962,5419.0
2023-12-19 12:50:00,128.09,128.13,127.97,128.05,7696.0,126.1849,126.2243,126.0667,126.1455,7696.0
2023-12-19 12:55:00,128.03,128.14,127.94,127.98,6263.0,126.1258,126.2341,126.0371,126.0765,6263.0
2023-12-19 13:00:00,127.94,127.95,127.82,127.93,6034.0,126.0371,126.047,125.9189,126.0273,6034.0
2023-12-19 13:05:00,127.96,128.01,127.79,127.83,8045.0,126.0568,126.1061,125.8893,125.9287,8045.0
2023-12-19 13:10:00,127.82,127.86,127.78,127.8,2200.0,125.9189,125.9583,125.8795,125.8992,2200.0
2023-12-19 13:15:00,127.79,127.88,127.73,127.81,5718.0,125.8893,125.978,125.8302,125.909,5718.0
2023-12-19 13:20:00,127.78,127.95,127.78,127.93,5607.0,125.8795,126.047,125.8795,126.0273,5607.0
2023-12-19 13:25:00,127.92,127.93,127.78,127.87,3907.0,126.0174,126.0273,125.8795,125.9681,3907.0
2023-12-19 13:30:00,127.86,127.95,127.86,127.91,6448.0,125.9583,126.047,125.9583,126.0075,6448.0
2023-12-19 13:35:00,127.93,128.0,127.85,127.99,10058.0,126.0273,126.0962,125.9484,126.0864,10058.0
2023-12-19 13:40:00,127.99,128.13,127.94,127.99,5470.0,126.0864,126.2243,126.0371,126.0864,5470.0
2023-12-19 13:45:00,127.96,128.07,127.96,128.05,3189.0,126.0568,126.1652,126.0568,126.1455,3189.0
2023-12-19 13:50:00,128.05,128.06,127.94,128.06,3658.0,126.1455,126.1553,126.0371,126.1553,3658.0
2023-12-19 13:55:00,128.05,128.1,128.0,128.01,3694.0,126.1455,126.1947,126.0962,126.1061,3694.0
2023-12-19 14:00:00,128.15,128.19,128.14,128.17,19281.0,126.244,126.2834,126.2341,126.2637,19281.0
2023-12-19 14:05:00,128.19,128.21,128.07,128.18,6121.0,126.2834,126.3031,126.1652,126.2735,6121.0
2023-12-19 14:10:00,128.21,128.23,128.06,128.1,4682.0,126.3031,126.3228,126.1553,126.1947,4682.0
2023-12-19 14:15:00,128.12,128.27,128.08,128.27,2685.0,126.2144,126.3622,126.175,126.3622,2685.0
2023-12-19 14:20:00,128.28,128.28,128.13,128.13,4016.0,126.372,126.372,126.2243,126.2243,4016.0
2023-12-19 14:25:00,128.12,128.21,128.1,128.21,3759.0,126.2144,126.3031,126.1947,126.3031,3759.0
2023-12-19 14:30:00,128.2,128.25,128.16,128.24,3611.0,126.2932,126.3425,126.2538,126.3326,3611.0
2023-12-19 14:35:00,128.29,128.29,128.13,128.18,4588.0,126.3819,126.3819,126.2243,126.2735,4588.0
2023-12-19 14:40:00,128.18,128.18,128.04,128.09,3002.0,126.2735,126.2735,126.1356,126.1849,3002.0
2023-12-19 14:45:00,128.05,128.06,127.89,128.0,4421.0,126.1455,126.1553,125.9878,126.0962,4421.0
2023-12-19 14:50:00,127.98,128.0,127.87,128.0,3818.0,126.0765,126.0962,125.9681,126.0962,3818.0
2023-12-19 14:55:00,128.0,128.15,128.0,128.15,7067.0,126.0962,126.244,126.0962,126.244,7067.0
2023-12-19 15:00:00,128.13,128.26,128.09,128.12,8025.0,126.2243,126.3523,126.1849,126.2144,8025.0
2023-12-19 15:05:00,128.11,128.11,127.93,127.98,11268.0,126.2046,126.2046,126.0273,126.0765,11268.0
2023-12-19 15:10:00,128.0,128.19,128.0,128.07,9024.0,126.0962,126.2834,126.0962,126.1652,9024.0
2023-12-19 15:15:00,128.02,128.2,128.02,128.12,7593.0,126.1159,126.2932,126.1159,126.2144,7593.0
2023-12-19 15:20:00,128.1,128.19,128.06,128.13,7369.0,126.1947,126.2834,126.1553,126.2243,7369.0
2023-12-19 15:25:00,128.12,128.37,128.09,128.37,12826.0,126.2144,126.4607,126.1849,126.4607,12826.0
2023-12-19 15:30:00,128.37,128.55,128.31,128.47,7640.0,126.4607,126.638,126.4016,126.5592,7640.0
2023-12-19 15:35:00,128.48,128.5,128.33,128.33,162321.0,126.5691,126.5888,126.4213,126.4213,162321.0
2023-12-19 15:40:00,128.38,128.66,128.37,128.53,16720.0,126.4706,126.7464,126.4607,126.6183,16720.0
2023-12-19 15:45:00,128.55,128.59,128.2,128.49,26532.0,126.638,126.6774,126.2932,126.5789,26532.0
2023-12-19 15:50:00,128.46,128.49,128.3,128.41,34914.0,126.5494,126.5789,126.3917,126.5001,34914.0
2023-12-19 15:55:00,128.39,128.58,128.38,128.42,94606.0,126.4804,126.6676,126.4706,126.51,94606.0
2023-12-20 09:30:00,127.91,127.91,126.7,127.08,16162.0,126.0075,126.0075,124.8155,125.1899,16162.0
2023-12-20 09:35:00,127.09,127.37,126.85,127.31,17409.0,125.1997,125.4756,124.9633,125.4165,17409.0
2023-12-20 09:40:00,127.35,127.47,127.12,127.37,4975.0,125.4559,125.5741,125.2293,125.4756,4975.0
2023-12-20 09:45:00,127.38,127.68,127.2,127.26,8439.0,125.4854,125.781,125.3081,125.3672,8439.0
2023-12-20 09:50:00,127.26,127.37,127.02,127.02,11481.0,125.3672,125.4756,125.1308,125.1308,11481.0
2023-12-20 09:55:00,127.0,127.02,126.77,126.89,13264.0,125.1111,125.1308,124.8845,125.0027,13264.0
2023-12-20 10:00:00,126.89,126.98,126.78,126.98,20346.0,125.0027,125.0914,124.8944,125.0914,20346.0
2023-12-20 10:05:00,127.01,127.23,126.82,126.83,15600.0,125.1209,125.3377,124.9338,124.9436,15600.0
2023-12-20 10:10:00,126.87,126.87,126.57,126.64,7789.0,124.983,124.983,124.6875,124.7564,7789.0
2023-12-20 10:15:00,126.64,126.89,126.55,126.85,7052.0,124.7564,125.0027,124.6678,124.9633,7052.0
2023-12-20 10:20:00,126.85,127.33,126.8,127.19,43662.0,124.9633,125.4362,124.9141,125.2983,43662.0
2023-12-20 10:25:00,127.21,127.36,127.2,127.36,9091.0,125.318,125.4657,125.3081,125.4657,9091.0
2023-12-20 10:30:00,127.36,127.51,127.34,127.34,32875.0,125.4657,125.6135,125.446,125.446,32875.0
2023-12-20 10:35:00,127.31,127.46,127.21,127.22,12451.0,125.4165,125.5642,125.318,125.3278,12451.0
2023-12-20 10:40:00,127.2,127.2,127.02,127.15,4247.0,125.3081,125.3081,125.1308,125.2589,4247.0
2023-12-20 10:45:00,127.15,127.3,127.14,127.22,4923.0,125.2589,125.4066,125.249,125.3278,4923.0
2023-12-20 10:50:00,127.24,127.32,127.17,127.2,3733.0,125.3475,125.4263,125.2786,125.3081,3733.0
2023-12-20 10:55:00,127.23,127.35,127.16,127.29,9322.0,125.3377,125.4559,125.2687,125.3968,9322.0
2023-12-20 11:00:00,127.28,127.6,127.27,127.53,8780.0,125.3869,125.7022,125.3771,125.6332,8780.0
2023-12-20 11:05:00,127.6,127.6,127.4,127.41,3823.0,125.7022,125.7022,125.5051,125.515,3823.0
2023-12-20 11:10:00,127.45,127.67,127.45,127.6,19487.0,125.5544,125.7711,125.5544,125.7022,19487.0
2023-12-20 11:15:00,127.58,127.83,127.54,127.83,15468.0,125.6825,125.9287,125.6431,125.9287,15468.0
2023-12-20 11:20:00,127.83,127.96,127.76,127.82,8092.0,125.9287,126.0568,125.8598,125.9189,8092.0
2023-12-20 11:25:00,127.8,127.88,127.7,127.79,6025.0,125.8992,125.978,125.8007,125.8893,6025.0
2023-12-20 11:30:00,127.8,127.95,127.74,127.93,5243.0,125.8992,126.047,125.8401,126.0273,5243.0
2023-12-20 11:35:00,127.95,127.95,127.79,127.86,6127.0,126.047,126.047,125.8893,125.9583,6127.0
2023-12-20 11:40:00,127.86,127.87,127.73,127.81,2861.0,125.9583,125.9681,125.8302,125.909,2861.0
2023-12-20 11:45:00,127.78,127.9,127.68,127.68,10438.0,125.8795,125.9977,125.781,125.781,10438.0
2023-12-20 11:50:00,127.69,127.73,127.66,127.7,2551.0,125.7908,125.8302,125.7613,125.8007,2551.0
2023-12-20 11:55:00,127.72,127.72,127.56,127.61,3953.0,125.8204,125.8204,125.6628,125.712,3953.0
2023-12-20 12:00:00,127.62,127.75,127.61,127.71,3663.0,125.7219,125.8499,125.712,125.8105,3663.0
2023-12-20 12:05:00,127.7,127.72,127.55,127.6,2957.0,125.8007,125.8204,125.6529,125.7022,2957.0
2023-12-20 12:10:00,127.59,127.6,127.52,127.52,5375.0,125.6923,125.7022,125.6233,125.6233,5375.0
2023-12-20 12:15:00,127.58,127.69,127.56,127.56,2789.0,125.6825,125.7908,125.6628,125.6628,2789.0
2023-12-20 12:20:00,127.58,127.58,127.41,127.52,9367.0,125.6825,125.6825,125.515,125.6233,9367.0
2023-12-20 12:25:00,127.5,127.67,127.5,127.67,9378.0,125.6036,125.7711,125.6036,125.7711,9378.0
2023-12-20 12:30:00,127.68,127.75,127.51,127.59,10088.0,125.781,125.8499,125.6135,125.6923,10088.0
2023-12-20 12:35:00,127.59,127.59,127.4,127.48,5643.0,125.6923,125.6923,125.5051,125.5839,5643.0
2023-12-20 12:40:00,127.5,127.67,127.5,127.63,2539.0,125.6036,125.7711,125.6036,125.7317,2539.0
2023-12-20 12:45:00,127.61,127.64,127.58,127.6,1343.0,125.712,125.7416,125.6825,125.7022,1343.0
2023-12-20 12:50:00,127.61,127.64,127.58,127.6,3815.0,125.712,125.7416,125.6825,125.7022,3815.0
2023-12-20 12:55:00,127.58,127.59,127.46,127.51,3996.0,125.6825,125.6923,125.5642,125.6135,3996.0
2023-12-20 13:00:00,127.51,127.53,127.35,127.52,7687.0,125.6135,125.6332,125.4559,125.6233,7687.0
2023-12-20 13:05:00,127.5,127.5,127.34,127.34,1612.0,125.6036,125.6036,125.446,125.446,1612.0
2023-12-20 13:10:00,127.37,127.4,127.32,127.33,3977.0,125.4756,125.5051,125.4263,125.4362,3977.0
2023-12-20 13:15:00,127.27,127.46,127.25,127.39,20458.0,125.3771,125.5642,125.3574,125.4953,20458.0
2023-12-20 13:20:00,127.43,127.43,127.27,127.27,3042.0,125.5347,125.5347,125.3771,125.3771,3042.0
2023-12-20 13:25:00,127.18,127.22,127.14,127.21,2557.0,125.2884,125.3278,125.249,125.318,2557.0
2023-12-20 13:30:00,127.19,127.25,127.15,127.17,7021.0,125.2983,125.3574,125.2589,125.2786,7021.0
2023-12-20 13:35:00,127.16,127.21,127.12,127.17,16159.0,125.2687,125.318,125.2293,125.2786,16159.0
2023-12-20 13:40:00,127.17,127.17,127.04,127.17,5695.0,125.2786,125.2786,125.1505,125.2786,5695.0
2023-12-20 13:45:00,127.16,127.19,127.12,127.16,5611.0,125.2687,125.2983,125.2293,125.2687,5611.0
2023-12-20 13:50:00,127.2,127.2,127.12,127.14,5879.0,125.3081,125.3081,125.2293,125.249,5879.0
2023-12-20 13:55:00,127.12,127.12,126.94,126.96,4574.0,125.2293,125.2293,125.052,125.0717,4574.0
2023-12-20 14:00:00,126.95,126.98,126.73,126.73,3457.0,125.0618,125.0914,124.8451,124.8451,3457.0
2023-12-20 14:05:00,126.67,126.7,126.61,126.62,4534.0,124.786,124.8155,124.7269,124.7367,4534.0
2023-12-20 14:10:00,126.66,126.92,126.63,126.92,12255.0,124.7761,125.0323,124.7466,125.0323,12255.0
2023-12-20 14:15:00,126.9,126.93,126.79,126.82,3751.0,125.0126,125.0421,124.9042,124.9338,3751.0
2023-12-20 14:20:00,126.82,126.82,126.75,126.81,4703.0,124.9338,124.9338,124.8648,124.9239,4703.0
2023-12-20 14:25:00,126.84,126.89,126.78,126.89,7400.0,124.9535,125.0027,124.8944,125.0027,7400.0
2023-12-20 14:30:00,126.91,126.91,126.65,126.68,5252.0,125.0224,125.0224,124.7663,124.7958,5252.0
2023-12-20 14:35:00,126.69,126.73,126.38,126.4,7946.0,124.8057,124.8451,124.5003,124.52,7946.0
2023-12-20 14:40:00,126.39,126.62,126.37,126.41,3957.0,124.5102,124.7367,124.4905,124.5299,3957.0
2023-12-20 14:45:00,126.42,126.47,126.16,126.25,7338.0,124.5397,124.589,124.2836,124.3722,7338.0
2023-12-20 14:50:00,126.23,126.26,125.4,125.77,11149.0,124.3525,124.3821,123.5349,123.8994,11149.0
2023-12-20 14:55:00,125.8,125.93,125.47,125.51,18371.0,123.9289,124.057,123.6038,123.6432,18371.0
2023-12-20 15:00:00,125.44,125.54,124.94,125.02,17425.0,123.5743,123.6728,123.0817,123.1605,17425.0
2023-12-20 15:05:00,124.99,125.04,124.51,124.71,18015.0,123.131,123.1802,122.6581,122.8551,18015.0
2023-12-20 15:10:00,124.71,125.18,124.71,124.97,26643.0,122.8551,123.3182,122.8551,123.1113,26643.0
2023-12-20 15:15:00,125.0,125.53,124.97,125.36,24314.0,123.1408,123.6629,123.1113,123.4955,24314.0
2023-12-20 15:20:00,125.37,125.47,125.05,125.05,13014.0,123.5053,123.6038,123.1901,123.1901,13014.0
2023-12-20 15:25:00,125.01,125.09,124.66,124.72,20852.0,123.1507,123.2295,122.8059,122.865,20852.0
2023-12-20 15:30:00,124.73,124.94,124.54,124.77,16148.0,122.8748,123.0817,122.6877,122.9143,16148.0
2023-12-20 15:35:00,124.79,124.85,124.58,124.61,18112.0,122.934,122.9931,122.7271,122.7566,18112.0
2023-12-20 15:40:00,124.61,124.87,124.58,124.84,56060.0,122.7566,123.0128,122.7271,122.9832,56060.0
2023-12-20 15:45:00,124.86,125.04,124.69,125.04,49020.0,123.0029,123.1802,122.8354,123.1802,49020.0
2023-12-20 15:50:00,125.04,125.17,124.71,124.98,100156.0,123.1802,123.3083,122.8551,123.1211,100156.0
2023-12-20 15:55:00,124.99,124.99,124.32,124.5,111610.0,123.131,123.131,122.4709,122.6483,111610.0
2023-12-21 09:30:00,125.86,126.28,125.32,126.22,22700.0,123.988,124.4018,123.4561,124.3427,22700.0
2023-12-21 09:35:00,126.43,126.67,125.76,125.76,6611.0,124.5496,124.786,123.8895,123.8895,6611.0
2023-12-21 09:40:00,125.76,125.81,125.56,125.76,11394.0,123.8895,123.9388,123.6925,123.8895,11394.0
2023-12-21 09:45:00,125.81,126.06,125.78,125.79,5701.0,123.9388,124.1851,123.9092,123.9191,5701.0
2023-12-21 09:50:00,125.72,126.07,125.63,125.86,3407.0,123.8501,124.1949,123.7615,123.988,3407.0
2023-12-21 09:55:00,125.81,125.9,125.48,125.55,6128.0,123.9388,124.0274,123.6137,123.6827,6128.0
2023-12-21 10:00:00,125.47,125.63,125.39,125.6,5834.0,123.6038,123.7615,123.525,123.7319,5834.0
2023-12-21 10:05:00,125.54,125.54,125.35,125.38,4369.0,123.6728,123.6728,123.4856,123.5152,4369.0
2023-12-21 10:10:00,125.4,125.76,125.39,125.71,7220.0,123.5349,123.8895,123.525,123.8403,7220.0
2023-12-21 10:15:00,125.63,125.77,125.59,125.75,5909.0,123.7615,123.8994,123.7221,123.8797,5909.0
2023-12-21 10:20:00,125.72,125.97,125.71,125.89,8170.0,123.8501,124.0964,123.8403,124.0176,8170.0
2023-12-21 10:25:00,125.85,125.85,125.23,125.31,3547.0,123.9782,123.9782,123.3674,123.4462,3547.0
2023-12-21 10:30:00,125.43,125.54,125.22,125.29,5627.0,123.5644,123.6728,123.3576,123.4265,5627.0
2023-12-21 10:35:00,125.23,125.35,125.13,125.17,5040.0,123.3674,123.4856,123.2689,123.3083,5040.0
2023-12-21 10:40:00,125.17,125.42,125.08,125.42,2786.0,123.3083,123.5546,123.2196,123.5546,2786.0
2023-12-21 10:45:00,125.5,125.66,125.49,125.6,2809.0,123.6334,123.791,123.6235,123.7319,2809.0
2023-12-21 10:50:00,125.6,125.67,125.49,125.67,4102.0,123.7319,123.8009,123.6235,123.8009,4102.0
2023-12-21 10:55:00,125.67,125.72,125.52,125.66,6093.0,123.8009,123.8501,123.6531,123.791,6093.0
2023-12-21 11:00:00,125.67,125.85,125.67,125.82,4668.0,123.8009,123.9782,123.8009,123.9486,4668.0
2023-12-21 11:05:00,125.74,125.81,125.6,125.65,5283.0,123.8698,123.9388,123.7319,123.7812,5283.0
2023-12-21 11:10:00,125.66,125.79,125.63,125.72,4924.0,123.791,123.9191,123.7615,123.8501,4924.0
2023-12-21 11:15:00,125.78,125.78,125.53,125.7,3284.0,123.9092,123.9092,123.6629,123.8304,3284.0
2023-12-21 11:20:00,125.7,125.8,125.65,125.75,1600.0,123.8304,123.9289,123.7812,123.8797,1600.0
2023-12-21 11:25:00,125.75,125.89,125.65,125.82,2918.0,123.8797,124.0176,123.7812,123.9486,2918.0
2023-12-21 11:30:00,125.89,125.89,125.72,125.75,4859.0,124.0176,124.0176,123.8501,123.8797,4859.0
2023-12-21 11:35:00,125.75,125.84,125.65,125.69,3688.0,123.8797,123.9683,123.7812,123.8206,3688.0
2023-12-21 11:40:00,125.65,125.72,125.6,125.68,2284.0,123.7812,123.8501,123.7319,123.8107,2284.0
2023-12-21 11:45:00,125.67,125.77,125.64,125.75,2994.0,123.8009,123.8994,123.7713,123.8797,2994.0
2023-12-21 11:50:00,125.7,125.85,125.62,125.76,6800.0,123.8304,123.9782,123.7516,123.8895,6800.0
2023-12-21 11:55:00,125.8,125.82,125.7,125.7,5152.0,123.9289,123.9486,123.8304,123.8304,5152.0
2023-12-21 12:00:00,125.6,125.74,125.51,125.54,3402.0,123.7319,123.8698,123.6432,123.6728,3402.0
2023-12-21 12:05:00,125.42,125.6,125.42,125.46,4112.0,123.5546,123.7319,123.5546,123.594,4112.0
2023-12-21 12:10:00,125.47,125.61,125.46,125.56,6350.0,123.6038,123.7418,123.594,123.6925,6350.0
2023-12-21 12:15:00,125.56,125.64,125.53,125.63,3434.0,123.6925,123.7713,123.6629,123.7615,3434.0
2023-12-21 12:20:00,125.63,125.76,125.54,125.76,2601.0,123.7615,123.8895,123.6728,123.8895,2601.0
2023-12-21 12:25:00,125.71,125.79,125.66,125.73,3580.0,123.8403,123.9191,123.791,123.86,3580.0
2023-12-21 12:30:00,125.71,125.96,125.71,125.76,12230.0,123.8403,124.0866,123.8403,123.8895,12230.0
2023-12-21 12:35:00,125.75,125.75,125.61,125.61,3127.0,123.8797,123.8797,123.7418,123.7418,3127.0
2023-12-21 12:40:00,125.65,125.8,125.59,125.75,2780.0,123.7812,123.9289,123.7221,123.8797,2780.0
2023-12-21 12:45:00,125.79,125.86,125.74,125.79,3700.0,123.9191,123.988,123.8698,123.9191,3700.0
2023-12-21 12:50:00,125.73,125.79,125.63,125.64,2510.0,123.86,123.9191,123.7615,123.7713,2510.0
2023-12-21 12:55:00,125.62,125.73,125.49,125.62,6733.0,123.7516,123.86,123.6235,123.7516,6733.0
2023-12-21 13:00:00,125.62,125.85,125.62,125.75,2501.0,123.7516,123.9782,123.7516,123.8797,2501.0
2023-12-21 13:05:00,125.78,125.85,125.61,125.73,3569.0,123.9092,123.9782,123.7418,123.86,3569.0
2023-12-21 13:10:00,125.7,125.8,125.65,125.67,3234.0,123.8304,123.9289,123.7812,123.8009,3234.0
2023-12-21 13:15:00,125.64,125.66,125.32,125.33,2206.0,123.7713,123.791,123.4561,123.4659,2206.0
2023-12-21 13:20:00,125.41,125.85,125.33,125.72,3513.0,123.5447,123.9782,123.4659,123.8501,3513.0
2023-12-21 13:25:00,125.78,125.85,125.64,125.85,2691.0,123.9092,123.9782,123.7713,123.9782,2691.0
2023-12-21 13:30:00,125.85,125.98,125.78,125.81,4676.0,123.9782,124.1063,123.9092,123.9388,4676.0
2023-12-21 13:35:00,125.77,125.8,125.57,125.59,4468.0,123.8994,123.9289,123.7024,123.7221,4468.0
2023-12-21 13:40:00,125.57,125.57,125.41,125.46,4027.0,123.7024,123.7024,123.5447,123.594,4027.0
2023-12-21 13:45:00,125.45,125.56,125.4,125.41,5403.0,123.5841,123.6925,123.5349,123.5447,5403.0
2023-12-21 13:50:00,125.42,125.58,125.4,125.5,3694.0,123.5546,123.7122,123.5349,123.6334,3694.0
2023-12-21 13:55:00,125.54,125.74,125.54,125.68,5060.0,123.6728,123.8698,123.6728,123.8107,5060.0
2023-12-21 14:00:00,125.73,125.75,125.64,125.64,5942.0,123.86,123.8797,123.7713,123.7713,5942.0
2023-12-21 14:05:00,125.67,125.7,125.6,125.67,3685.0,123.8009,123.8304,123.7319,123.8009,3685.0
2023-12-21 14:10:00,125.66,125.77,125.62,125.69,3898.0,123.791,123.8994,123.7516,123.8206,3898.0
2023-12-21 14:15:00,125.67,125.71,125.52,125.69,3858.0,123.8009,123.8403,123.6531,123.8206,3858.0
2023-12-21 14:20:00,125.7,125.75,125.52,125.53,4155.0,123.8304,123.8797,123.6531,123.6629,4155.0
2023-12-21 14:25:00,125.52,125.63,125.52,125.56,4216.0,123.6531,123.7615,123.6531,123.6925,4216.0
2023-12-21 14:30:00,125.55,125.63,125.5,125.61,7485.0,123.6827,123.7615,123.6334,123.7418,7485.0
2023-12-21 14:35:00,125.63,125.65,125.55,125.62,3840.0,123.7615,123.7812,123.6827,123.7516,3840.0
2023-12-21 14:40:00,125.64,125.74,125.61,125.7,3651.0,123.7713,123.8698,123.7418,123.8304,3651.0
2023-12-21 14:45:00,125.74,125.78,125.63,125.63,2795.0,123.8698,123.9092,123.7615,123.7615,2795.0
2023-12-21 14:50:00,125.65,125.72,125.61,125.65,4860.0,123.7812,123.8501,123.7418,123.7812,4860.0
2023-12-21 14:55:00,125.66,125.66,125.51,125.65,3357.0,123.791,123.791,123.6432,123.7812,3357.0
2023-12-21 15:00:00,125.69,125.72,125.57,125.67,4425.0,123.8206,123.8501,123.7024,123.8009,4425.0
2023-12-21 15:05:00,125.69,125.7,125.52,125.55,3878.0,123.8206,123.8304,123.6531,123.6827,3878.0
2023-12-21 15:10:00,125.56,125.66,125.56,125.66,3889.0,123.6925,123.791,123.6925,123.791,3889.0
2023-12-21 15:15:00,125.62,125.74,125.58,125.73,10938.0,123.7516,123.8698,123.7122,123.86,10938.0
2023-12-21 15:20:00,125.74,125.78,125.69,125.78,6716.0,123.8698,123.9092,123.8206,123.9092,6716.0
2023-12-21 15:25:00,125.76,126.16,125.76,126.1,4349.0,123.8895,124.2836,123.8895,124.2245,4349.0
2023-12-21 15:30:00,126.09,126.19,126.02,126.12,5903.0,124.2146,124.3131,124.1457,124.2442,5903.0
2023-12-21 15:35:00,126.1,126.29,126.05,126.26,8132.0,124.2245,124.4116,124.1752,124.3821,8132.0
2023-12-21 15:40:00,126.27,126.36,126.11,126.15,9848.0,124.3919,124.4806,124.2343,124.2737,9848.0
2023-12-21 15:45:00,126.13,126.23,126.02,126.02,15161.0,124.254,124.3525,124.1457,124.1457,15161.0
2023-12-21 15:50:00,126.05,126.35,126.05,126.32,33343.0,124.1752,124.4708,124.1752,124.4412,33343.0
2023-12-21 15:55:00,126.33,126.54,126.31,126.37,98566.0,124.451,124.6579,124.4313,124.4905,98566.0
2023-12-22 09:30:00,127.04,127.04,126.19,126.71,10510.0,125.1505,125.1505,124.3131,124.8254,10510.0
2023-12-22 09:35:00,126.83,127.1,126.68,127.09,1600.0,124.9436,125.2096,124.7958,125.1997,1600.0
2023-12-22 09:40:00,126.97,126.97,126.7,126.77,900.0,125.0815,125.0815,124.8155,124.8845,900.0
2023-12-22 09:45:00,126.71,127.02,126.69,127.02,1421.0,124.8254,125.1308,124.8057,125.1308,1421.0
2023-12-22 09:50:00,127.09,127.19,126.79,127.19,1130.0,125.1997,125.2983,124.9042,125.2983,1130.0
2023-12-22 09:55:00,126.86,126.88,126.67,126.86,600.0,124.9732,124.9929,124.786,124.9732,600.0
2023-12-22 10:00:00,126.73,127.0,126.66,126.72,5000.0,124.8451,125.1111,124.7761,124.8352,5000.0
2023-12-22 10:05:00,126.79,126.79,126.63,126.63,937.0,124.9042,124.9042,124.7466,124.7466,937.0
2023-12-22 10:10:00,126.7,126.76,126.39,126.48,2492.0,124.8155,124.8747,124.5102,124.5988,2492.0
2023-12-22 10:15:00,126.38,126.44,126.2,126.4,10175.0,124.5003,124.5594,124.323,124.52,10175.0
2023-12-22 10:20:00,126.39,126.5,126.21,126.5,2438.0,124.5102,124.6185,124.3328,124.6185,2438.0
2023-12-22 10:25:00,126.52,126.85,126.52,126.74,5274.0,124.6382,124.9633,124.6382,124.855,5274.0
2023-12-22 10:30:00,126.7,127.06,126.66,126.99,81354.0,124.8155,125.1702,124.7761,125.1012,81354.0
2023-12-22 10:35:00,127.05,127.17,126.89,127.0,11736.0,125.1603,125.2786,125.0027,125.1111,11736.0
2023-12-22 10:40:00,127.05,127.1,127.0,127.05,3303.0,125.1603,125.2096,125.1111,125.1603,3303.0
2023-12-22 10:45:00,127.1,127.12,127.01,127.1,17327.0,125.2096,125.2293,125.1209,125.2096,17327.0
2023-12-22 10:50:00,127.02,127.02,126.86,127.0,3127.0,125.1308,125.1308,124.9732,125.1111,3127.0
2023-12-22 10:55:00,127.06,127.07,126.68,126.69,26696.0,125.1702,125.18,124.7958,124.8057,26696.0
2023-12-22 11:00:00,126.68,126.92,126.57,126.87,1951.0,124.7958,125.0323,124.6875,124.983,1951.0
2023-12-22 11:05:00,126.91,126.92,126.72,126.92,6730.0,125.0224,125.0323,124.8352,125.0323,6730.0
2023-12-22 11:10:00,126.95,127.14,126.95,127.1,1984.0,125.0618,125.249,125.0618,125.2096,1984.0
2023-12-22 11:15:00,127.14,127.16,127.04,127.12,3198.0,125.249,125.2687,125.1505,125.2293,3198.0
2023-12-22 11:20:00,127.11,127.19,127.04,127.08,3668.0,125.2194,125.2983,125.1505,125.1899,3668.0
2023-12-22 11:25:00,127.18,127.2,127.1,127.16,2474.0,125.2884,125.3081,125.2096,125.2687,2474.0
2023-12-22 11:30:00,127.19,127.23,127.13,127.15,5797.0,125.2983,125.3377,125.2392,125.2589,5797.0
2023-12-22 11:35:00,127.13,127.13,127.02,127.1,2770.0,125.2392,125.2392,125.1308,125.2096,2770.0
2023-12-22 11:40:00,127.1,127.12,127.08,127.08,900.0,125.2096,125.2293,125.1899,125.1899,900.0
2023-12-22 11:45:00,126.99,127.07,126.94,126.94,1600.0,125.1012,125.18,125.052,125.052,1600.0
2023-12-22 11:50:00,126.97,126.97,126.9,126.9,733.0,125.0815,125.0815,125.0126,125.0126,733.0
2023-12-22 11:55:00,126.88,126.88,126.73,126.74,959.0,124.9929,124.9929,124.8451,124.855,959.0
2023-12-22 12:00:00,126.78,126.91,126.78,126.79,1957.0,124.8944,125.0224,124.8944,124.9042,1957.0
2023-12-22 12:05:00,126.82,126.82,126.65,126.67,1905.0,124.9338,124.9338,124.7663,124.786,1905.0
2023-12-22 12:10:00,126.59,126.64,126.52,126.52,555.0,124.7072,124.7564,124.6382,124.6382,555.0
2023-12-22 12:15:00,126.53,126.53,126.48,126.48,819.0,124.6481,124.6481,124.5988,124.5988,819.0
2023-12-22 12:20:00,126.53,126.61,126.52,126.58,2767.0,124.6481,124.7269,124.6382,124.6973,2767.0
2023-12-22 12:25:00,126.56,126.59,126.37,126.42,14820.0,124.6776,124.7072,124.4905,124.5397,14820.0
2023-12-22 12:30:00,126.42,126.42,126.28,126.41,1000.0,124.5397,124.5397,124.4018,124.5299,1000.0
2023-12-22 12:35:00,126.41,126.5,126.39,126.43,2451.0,124.5299,124.6185,124.5102,124.5496,2451.0
2023-12-22 12:40:00,126.51,126.52,126.47,126.51,1300.0,124.6284,124.6382,124.589,124.6284,1300.0
2023-12-22 12:45:00,126.53,126.59,126.5,126.54,4998.0,124.6481,124.7072,124.6185,124.6579,4998.0
2023-12-22 12:50:00,126.51,126.58,126.49,126.55,2076.0,124.6284,124.6973,124.6087,124.6678,2076.0
2023-12-22 12:55:00,126.55,126.58,126.41,126.42,3001.0,124.6678,124.6973,124.5299,124.5397,3001.0
2023-12-22 13:00:00,126.47,126.47,126.42,126.42,600.0,124.589,124.589,124.5397,124.5397,600.0
2023-12-22 13:05:00,126.4,126.46,126.4,126.41,2264.0,124.52,124.5791,124.52,124.5299,2264.0
2023-12-22 13:10:00,126.41,126.42,126.34,126.39,11301.0,124.5299,124.5397,124.4609,124.5102,11301.0
2023-12-22 13:15:00,126.36,126.44,126.36,126.39,1501.0,124.4806,124.5594,124.4806,124.5102,1501.0
2023-12-22 13:20:00,126.36,126.49,126.32,126.49,7611.0,124.4806,124.6087,124.4412,124.6087,7611.0
2023-12-22 13:25:00,126.48,126.53,126.42,126.53,4925.0,124.5988,124.6481,124.5397,124.6481,4925.0
2023-12-22 13:30:00,126.54,126.54,126.44,126.48,4249.0,124.6579,124.6579,124.5594,124.5988,4249.0
2023-12-22 13:35:00,126.46,126.5,126.39,126.46,11731.0,124.5791,124.6185,124.5102,124.5791,11731.0
2023-12-22 13:40:00,126.45,126.48,126.3,126.4,4653.0,124.5693,124.5988,124.4215,124.52,4653.0
2023-12-22 13:45:00,126.41,126.43,126.39,126.41,3400.0,124.5299,124.5496,124.5102,124.5299,3400.0
2023-12-22 13:50:00,126.41,126.41,126.26,126.29,1600.0,124.5299,124.5299,124.3821,124.4116,1600.0
2023-12-22 13:55:00,126.33,126.47,126.32,126.43,12163.0,124.451,124.589,124.4412,124.5496,12163.0
2023-12-22 14:00:00,126.43,126.61,126.4,126.48,7882.0,124.5496,124.7269,124.52,124.5988,7882.0
2023-12-22 14:05:00,126.44,126.45,126.2,126.27,2505.0,124.5594,124.5693,124.323,124.3919,2505.0
2023-12-22 14:10:00,126.27,126.3,126.22,126.3,2145.0,124.3919,124.4215,124.3427,124.4215,2145.0
2023-12-22 14:15:00,126.28,126.31,126.01,126.25,5808.0,124.4018,124.4313,124.1358,124.3722,5808.0
2023-12-22 14:20:00,126.21,126.23,125.91,125.94,4316.0,124.3328,124.3525,124.0373,124.0668,4316.0
2023-12-22 14:25:00,125.95,125.96,125.79,125.86,1731.0,124.0767,124.0866,123.9191,123.988,1731.0
2023-12-22 14:30:00,125.8,125.83,125.7,125.82,1147.0,123.9289,123.9585,123.8304,123.9486,1147.0
2023-12-22 14:35:00,125.79,126.13,125.79,126.11,3889.0,123.9191,124.254,123.9191,124.2343,3889.0
2023-12-22 14:40:00,126.16,126.47,126.16,126.43,2384.0,124.2836,124.589,124.2836,124.5496,2384.0
2023-12-22 14:45:00,126.44,126.57,126.43,126.44,2419.0,124.5594,124.6875,124.5496,124.5594,2419.0
2023-12-22 14:50:00,126.59,126.65,126.48,126.62,3974.0,124.7072,124.7663,124.5988,124.7367,3974.0
2023-12-22 14:55:00,126.66,126.75,126.55,126.75,1945.0,124.7761,124.8648,124.6678,124.8648,1945.0
2023-12-22 15:00:00,126.8,126.82,126.69,126.77,2171.0,124.9141,124.9338,124.8057,124.8845,2171.0
2023-12-22 15:05:00,126.82,126.82,126.56,126.56,1230.0,124.9338,124.9338,124.6776,124.6776,1230.0
2023-12-22 15:10:00,126.57,126.64,126.49,126.61,1550.0,124.6875,124.7564,124.6087,124.7269,1550.0
2023-12-22 15:15:00,126.68,126.68,126.47,126.54,5794.0,124.7958,124.7958,124.589,124.6579,5794.0
2023-12-22 15:20:00,126.48,126.49,126.36,126.45,2864.0,124.5988,124.6087,124.4806,124.5693,2864.0
2023-12-22 15:25:00,126.48,126.54,126.45,126.51,1297.0,124.5988,124.6579,124.5693,124.6284,1297.0
2023-12-22 15:30:00,126.59,126.63,126.29,126.29,8350.0,124.7072,124.7466,124.4116,124.4116,8350.0
2023-12-22 15:35:00,126.35,126.47,126.3,126.44,3502.0,124.4708,124.589,124.4215,124.5594,3502.0
2023-12-22 15:40:00,126.45,126.62,126.36,126.56,7379.0,124.5693,124.7367,124.4806,124.6776,7379.0
2023-12-22 15:45:00,126.61,126.71,126.57,126.57,12475.0,124.7269,124.8254,124.6875,124.6875,12475.0
2023-12-22 15:50:00,126.55,126.8,126.49,126.68,35730.0,124.6678,124.9141,124.6087,124.7958,35730.0
2023-12-22 15:55:00,126.7,126.92,126.69,126.9,64238.0,124.8155,125.0323,124.8057,125.0126,64238.0
2023-12-26 09:30:00,126.3,126.56,126.14,126.52,7951.0,124.4215,124.6776,124.2639,124.6382,7951.0
2023-12-26 09:35:00,126.71,127.0,126.22,126.28,20148.0,124.8254,125.1111,124.3427,124.4018,20148.0
2023-12-26 09:40:00,126.32,126.44,126.32,126.35,300.0,124.4412,124.5594,124.4412,124.4708,300.0
2023-12-26 09:45:00,126.36,126.75,126.36,126.75,4649.0,124.4806,124.8648,124.4806,124.8648,4649.0
2023-12-26 09:50:00,126.76,126.76,126.6,126.6,1241.0,124.8747,124.8747,124.717,124.717,1241.0
2023-12-26 09:55:00,126.63,126.71,126.55,126.55,1580.0,124.7466,124.8254,124.6678,124.6678,1580.0
2023-12-26 10:00:00,126.59,127.14,126.58,127.07,5739.0,124.7072,125.249,124.6973,125.18,5739.0
2023-12-26 10:05:00,127.02,127.09,126.86,126.87,5787.0,125.1308,125.1997,124.9732,124.983,5787.0
2023-12-26 10:10:00,126.95,127.04,126.91,126.95,1439.0,125.0618,125.1505,125.0224,125.0618,1439.0
2023-12-26 10:15:00,127.03,127.03,126.92,126.95,1301.0,125.1406,125.1406,125.0323,125.0618,1301.0
2023-12-26 10:20:00,126.87,126.94,126.84,126.94,1275.0,124.983,125.052,124.9535,125.052,1275.0
2023-12-26 10:25:00,126.9,127.05,126.8,126.83,2411.0,125.0126,125.1603,124.9141,124.9436,2411.0
2023-12-26 10:30:00,126.92,127.01,126.84,126.92,1550.0,125.0323,125.1209,124.9535,125.0323,1550.0
2023-12-26 10:35:00,126.85,126.89,126.74,126.8,4304.0,124.9633,125.0027,124.855,124.9141,4304.0
2023-12-26 10:40:00,126.74,126.79,126.65,126.67,1400.0,124.855,124.9042,124.7663,124.786,1400.0
2023-12-26 10:45:00,126.59,126.63,126.57,126.63,1605.0,124.7072,124.7466,124.6875,124.7466,1605.0
2023-12-26 10:50:00,126.56,126.56,126.43,126.49,2374.0,124.6776,124.6776,124.5496,124.6087,2374.0
2023-12-26 10:55:00,126.5,126.52,126.36,126.36,4742.0,124.6185,124.6382,124.4806,124.4806,4742.0
2023-12-26 11:00:00,126.39,126.42,126.27,126.28,3256.0,124.5102,124.5397,124.3919,124.4018,3256.0
2023-12-26 11:05:00,126.28,126.31,126.17,126.22,2998.0,124.4018,124.4313,124.2934,124.3427,2998.0
2023-12-26 11:10:00,126.18,126.38,126.18,126.33,4320.0,124.3033,124.5003,124.3033,124.451,4320.0
2023-12-26 11:15:00,126.34,126.39,126.27,126.32,1900.0,124.4609,124.5102,124.3919,124.4412,1900.0
2023-12-26 11:20:00,126.32,126.39,126.3,126.33,2153.0,124.4412,124.5102,124.4215,124.451,2153.0
2023-12-26 11:25:00,126.33,126.39,126.33,126.36,2484.0,124.451,124.5102,124.451,124.4806,2484.0
2023-12-26 11:30:00,126.42,126.59,126.41,126.59,4408.0,124.5397,124.7072,124.5299,124.7072,4408.0
2023-12-26 11:35:00,126.6,126.61,126.46,126.47,2609.0,124.717,124.7269,124.5791,124.589,2609.0
2023-12-26 11:40:00,126.51,126.51,126.43,126.43,1000.0,124.6284,124.6284,124.5496,124.5496,1000.0
2023-12-26 11:45:00,126.55,126.6,126.49,126.5,1806.0,124.6678,124.717,124.6087,124.6185,1806.0
2023-12-26 11:50:00,126.43,126.5,126.43,126.48,1547.0,124.5496,124.6185,124.5496,124.5988,1547.0
2023-12-26 11:55:00,126.49,126.54,126.49,126.54,1425.0,124.6087,124.6579,124.6087,124.6579,1425.0
2023-12-26 12:00:00,126.54,126.54,126.5,126.52,1048.0,124.6579,124.6579,124.6185,124.6382,1048.0
2023-12-26 12:05:00,126.51,126.56,126.5,126.56,1500.0,124.6284,124.6776,124.6185,124.6776,1500.0
2023-12-26 12:10:00,126.56,126.63,126.55,126.63,3261.0,124.6776,124.7466,124.6678,124.7466,3261.0
2023-12-26 12:15:00,126.64,126.76,126.62,126.63,3732.0,124.7564,124.8747,124.7367,124.7466,3732.0
2023-12-26 12:20:00,126.66,126.7,126.61,126.63,1286.0,124.7761,124.8155,124.7269,124.7466,1286.0
2023-12-26 12:25:00,126.63,126.66,126.61,126.61,2142.0,124.7466,124.7761,124.7269,124.7269,2142.0
2023-12-26 12:30:00,126.59,126.62,126.51,126.51,2278.0,124.7072,124.7367,124.6284,124.6284,2278.0
2023-12-26 12:35:00,126.51,126.54,126.4,126.4,1537.0,124.6284,124.6579,124.52,124.52,1537.0
2023-12-26 12:40:00,126.38,126.46,126.37,126.46,2093.0,124.5003,124.5791,124.4905,124.5791,2093.0
2023-12-26 12:45:00,126.45,126.47,126.39,126.4,4421.0,124.5693,124.589,124.5102,124.52,4421.0
2023-12-26 12:50:00,126.4,126.45,126.31,126.32,2089.0,124.52,124.5693,124.4313,124.4412,2089.0
2023-12-26 12:55:00,126.35,126.35,126.17,126.21,4384.0,124.4708,124.4708,124.2934,124.3328,4384.0
2023-12-26 13:00:00,126.21,126.38,126.21,126.35,1669.0,124.3328,124.5003,124.3328,124.4708,1669.0
2023-12-26 13:05:00,126.36,126.37,126.24,126.24,2419.0,124.4806,124.4905,124.3624,124.3624,2419.0
2023-12-26 13:10:00,126.28,126.35,126.26,126.3,2874.0,124.4018,124.4708,124.3821,124.4215,2874.0
2023-12-26 13:15:00,126.27,126.28,126.23,126.26,2734.0,124.3919,124.4018,124.3525,124.3821,2734.0
2023-12-26 13:20:00,126.26,126.31,126.24,126.24,3056.0,124.3821,124.4313,124.3624,124.3624,3056.0
2023-12-26 13:25:00,126.27,126.28,126.19,126.2,2082.0,124.3919,124.4018,124.3131,124.323,2082.0
2023-12-26 13:30:00,126.26,126.29,126.14,126.2,3457.0,124.3821,124.4116,124.2639,124.323,3457.0
2023-12-26 13:35:00,126.25,126.26,126.15,126.19,2684.0,124.3722,124.3821,124.2737,124.3131,2684.0
2023-12-26 13:40:00,126.16,126.23,126.16,126.19,2311.0,124.2836,124.3525,124.2836,124.3131,2311.0
2023-12-26 13:45:00,126.16,126.28,126.16,126.24,4173.0,124.2836,124.4018,124.2836,124.3624,4173.0
2023-12-26 13:50:00,126.26,126.29,126.19,126.23,3616.0,124.3821,124.4116,124.3131,124.3525,3616.0
2023-12-26 13:55:00,126.25,126.25,126.2,126.21,1200.0,124.3722,124.3722,124.323,124.3328,1200.0
2023-12-26 14:00:00,126.23,126.38,126.19,126.32,3383.0,124.3525,124.5003,124.3131,124.4412,3383.0
2023-12-26 14:05:00,126.35,126.38,126.29,126.36,3088.0,124.4708,124.5003,124.4116,124.4806,3088.0
2023-12-26 14:10:00,126.33,126.38,126.3,126.31,2890.0,124.451,124.5003,124.4215,124.4313,2890.0
2023-12-26 14:15:00,126.29,126.34,126.27,126.31,3353.0,124.4116,124.4609,124.3919,124.4313,3353.0
2023-12-26 14:20:00,126.35,126.39,126.32,126.33,4913.0,124.4708,124.5102,124.4412,124.451,4913.0
2023-12-26 14:25:00,126.32,126.37,126.3,126.37,2087.0,124.4412,124.4905,124.4215,124.4905,2087.0
2023-12-26 14:30:00,126.4,126.49,126.38,126.46,3348.0,124.52,124.6087,124.5003,124.5791,3348.0
2023-12-26 14:35:00,126.46,126.52,126.45,126.48,1282.0,124.5791,124.6382,124.5693,124.5988,1282.0
2023-12-26 14:40:00,126.47,126.54,126.46,126.53,1758.0,124.589,124.6579,124.5791,124.6481,1758.0
2023-12-26 14:45:00,126.54,126.59,126.52,126.54,3187.0,124.6579,124.7072,124.6382,124.6579,3187.0
2023-12-26 14:50:00,126.56,126.56,126.51,126.56,1800.0,124.6776,124.6776,124.6284,124.6776,1800.0
2023-12-26 14:55:00,126.55,126.63,126.53,126.61,3201.0,124.6678,124.7466,124.6481,124.7269,3201.0
2023-12-26 15:00:00,126.61,126.66,126.56,126.66,2257.0,124.7269,124.7761,124.6776,124.7761,2257.0
2023-12-26 15:05:00,126.67,126.74,126.62,126.62,1864.0,124.786,124.855,124.7367,124.7367,1864.0
2023-12-26 15:10:00,126.63,126.67,126.62,126.67,3109.0,124.7466,124.786,124.7367,124.786,3109.0
2023-12-26 15:15:00,126.68,126.7,126.61,126.61,4062.0,124.7958,124.8155,124.7269,124.7269,4062.0
2023-12-26 15:20:00,126.59,126.67,126.56,126.63,8413.0,124.7072,124.786,124.6776,124.7466,8413.0
2023-12-26 15:25:00,126.65,126.8,126.64,126.64,5545.0,124.7663,124.9141,124.7564,124.7564,5545.0
2023-12-26 15:30:00,126.62,126.71,126.57,126.66,7841.0,124.7367,124.8254,124.6875,124.7761,7841.0
2023-12-26 15:35:00,126.67,126.67,126.49,126.54,9457.0,124.786,124.786,124.6087,124.6579,9457.0
2023-12-26 15:40:00,126.53,126.53,126.4,126.41,9496.0,124.6481,124.6481,124.52,124.5299,9496.0
2023-12-26 15:45:00,126.4,126.56,126.37,126.49,19808.0,124.52,124.6776,124.4905,124.6087,19808.0
2023-12-26 15:50:00,126.47,126.53,126.29,126.44,17435.0,124.589,124.6481,124.4116,124.5594,17435.0
2023-12-26 15:55:00,126.41,126.43,126.29,126.31,53330.0,124.5299,124.5496,124.4116,124.4313,53330.0
2023-12-27 09:30:00,126.5,126.5,126.03,126.48,6924.0,124.6185,124.6185,124.1555,124.5988,6924.0
2023-12-27 09:35:00,126.32,126.63,126.15,126.63,1340.0,124.4412,124.7466,124.2737,124.7466,1340.0
2023-12-27 09:40:00,126.55,127.02,126.55,127.02,1238.0,124.6678,125.1308,124.6678,125.1308,1238.0
2023-12-27 09:45:00,126.97,127.0,126.78,126.89,2171.0,125.0815,125.1111,124.8944,125.0027,2171.0
2023-12-27 09:50:00,126.95,127.02,126.87,126.88,7787.0,125.0618,125.1308,124.983,124.9929,7787.0
2023-12-27 09:55:00,126.83,126.91,126.66,126.67,2173.0,124.9436,125.0224,124.7761,124.786,2173.0
2023-12-27 10:00:00,126.66,126.85,126.65,126.69,1830.0,124.7761,124.9633,124.7663,124.8057,1830.0
2023-12-27 10:05:00,126.62,126.75,126.62,126.75,1300.0,124.7367,124.8648,124.7367,124.8648,1300.0
2023-12-27 10:10:00,126.71,126.71,126.51,126.6,2608.0,124.8254,124.8254,124.6284,124.717,2608.0
2023-12-27 10:15:00,126.65,126.71,126.6,126.65,3359.0,124.7663,124.8254,124.717,124.7663,3359.0
2023-12-27 10:20:00,126.66,126.86,126.65,126.86,5793.0,124.7761,124.9732,124.7663,124.9732,5793.0
2023-12-27 10:25:00,126.88,126.88,126.72,126.73,1324.0,124.9929,124.9929,124.8352,124.8451,1324.0
2023-12-27 10:30:00,126.74,126.79,126.69,126.74,1948.0,124.855,124.9042,124.8057,124.855,1948.0
2023-12-27 10:35:00,126.68,126.84,126.68,126.82,3164.0,124.7958,124.9535,124.7958,124.9338,3164.0
2023-12-27 10:40:00,126.82,126.82,126.71,126.71,2173.0,124.9338,124.9338,124.8254,124.8254,2173.0
2023-12-27 10:45:00,126.76,126.8,126.69,126.69,3800.0,124.8747,124.9141,124.8057,124.8057,3800.0
2023-12-27 10:50:00,126.68,126.75,126.65,126.7,1500.0,124.7958,124.8648,124.7663,124.8155,1500.0
2023-12-27 10:55:00,126.67,126.71,126.64,126.69,2104.0,124.786,124.8254,124.7564,124.8057,2104.0
2023-12-27 11:00:00,126.66,126.72,126.62,126.71,2085.0,124.7761,124.8352,124.7367,124.8254,2085.0
2023-12-27 11:05:00,126.73,126.9,126.72,126.89,5953.0,124.8451,125.0126,124.8352,125.0027,5953.0
2023-12-27 11:10:00,126.85,126.85,126.81,126.84,747.0,124.9633,124.9633,124.9239,124.9535,747.0
2023-12-27 11:15:00,126.88,126.96,126.87,126.93,2988.0,124.9929,125.0717,124.983,125.0421,2988.0
2023-12-27 11:20:00,126.93,126.97,126.92,126.93,1237.0,125.0421,125.0815,125.0323,125.0421,1237.0
2023-12-27 11:25:00,126.92,126.95,126.88,126.89,1937.0,125.0323,125.0618,124.9929,125.0027,1937.0
2023-12-27 11:30:00,126.86,126.94,126.85,126.91,1172.0,124.9732,125.052,124.9633,125.0224,1172.0
2023-12-27 11:35:00,126.93,126.95,126.85,126.87,2412.0,125.0421,125.0618,124.9633,124.983,2412.0
2023-12-27 11:40:00,126.9,126.93,126.86,126.92,2134.0,125.0126,125.0421,124.9732,125.0323,2134.0
2023-12-27 11:45:00,126.93,126.95,126.87,126.88,1308.0,125.0421,125.0618,124.983,124.9929,1308.0
2023-12-27 11:50:00,126.89,126.91,126.86,126.89,1127.0,125.0027,125.0224,124.9732,125.0027,1127.0
2023-12-27 11:55:00,126.88,126.93,126.86,126.93,2002.0,124.9929,125.0421,124.9732,125.0421,2002.0
2023-12-27 12:00:00,126.92,126.96,126.84,126.84,2913.0,125.0323,125.0717,124.9535,124.9535,2913.0
2023-12-27 12:05:00,126.9,126.91,126.85,126.87,713.0,125.0126,125.0224,124.9633,124.983,713.0
2023-12-27 12:10:00,126.91,126.92,126.9,126.91,513.0,125.0224,125.0323,125.0126,125.0224,513.0
2023-12-27 12:15:00,126.92,126.95,126.91,126.94,1131.0,125.0323,125.0618,125.0224,125.052,1131.0
2023-12-27 12:20:00,126.95,126.95,126.88,126.91,1684.0,125.0618,125.0618,124.9929,125.0224,1684.0
2023-12-27 12:25:00,126.92,126.97,126.92,126.97,3017.0,125.0323,125.0815,125.0323,125.0815,3017.0
2023-12-27 12:30:00,126.95,126.96,126.94,126.96,2182.0,125.0618,125.0717,125.052,125.0717,2182.0
2023-12-27 12:35:00,126.97,126.97,126.84,126.87,4024.0,125.0815,125.0815,124.9535,124.983,4024.0
2023-12-27 12:40:00,126.79,126.85,126.79,126.83,1397.0,124.9042,124.9633,124.9042,124.9436,1397.0
2023-12-27 12:45:00,126.83,126.87,126.79,126.87,2859.0,124.9436,124.983,124.9042,124.983,2859.0
2023-12-27 12:50:00,126.88,126.88,126.82,126.86,1354.0,124.9929,124.9929,124.9338,124.9732,1354.0
2023-12-27 12:55:00,126.85,126.88,126.83,126.86,730.0,124.9633,124.9929,124.9436,124.9732,730.0
2023-12-27 13:00:00,126.86,126.97,126.84,126.96,2105.0,124.9732,125.0815,124.9535,125.0717,2105.0
2023-12-27 13:05:00,126.97,127.2,126.97,127.14,8961.0,125.0815,125.3081,125.0815,125.249,8961.0
2023-12-27 13:10:00,127.13,127.19,127.09,127.14,5822.0,125.2392,125.2983,125.1997,125.249,5822.0
2023-12-27 13:15:00,127.1,127.15,127.03,127.06,6732.0,125.2096,125.2589,125.1406,125.1702,6732.0
2023-12-27 13:20:00,127.03,127.05,126.99,126.99,1111.0,125.1406,125.1603,125.1012,125.1012,1111.0
2023-12-27 13:25:00,127.0,127.02,126.96,126.98,5685.0,125.1111,125.1308,125.0717,125.0914,5685.0
2023-12-27 13:30:00,127.01,127.06,127.0,127.0,6081.0,125.1209,125.1702,125.1111,125.1111,6081.0
2023-12-27 13:35:00,127.01,127.04,126.97,127.04,4120.0,125.1209,125.1505,125.0815,125.1505,4120.0
2023-12-27 13:40:00,127.04,127.04,126.98,127.03,2110.0,125.1505,125.1505,125.0914,125.1406,2110.0
2023-12-27 13:45:00,127.05,127.05,126.99,127.02,872.0,125.1603,125.1603,125.1012,125.1308,872.0
2023-12-27 13:50:00,127.06,127.06,126.95,126.96,4737.0,125.1702,125.1702,125.0618,125.0717,4737.0
2023-12-27 13:55:00,126.98,127.23,126.95,127.1,22114.0,125.0914,125.3377,125.0618,125.2096,22114.0
2023-12-27 14:00:00,127.03,127.03,126.81,126.81,2537.0,125.1406,125.1406,124.9239,124.9239,2537.0
2023-12-27 14:05:00,126.84,127.0,126.84,126.94,8626.0,124.9535,125.1111,124.9535,125.052,8626.0
2023-12-27 14:10:00,126.99,126.99,126.86,126.89,1139.0,125.1012,125.1012,124.9732,125.0027,1139.0
2023-12-27 14:15:00,126.93,127.0,126.93,126.97,1500.0,125.0421,125.1111,125.0421,125.0815,1500.0
2023-12-27 14:20:00,127.0,127.03,126.95,127.0,3996.0,125.1111,125.1406,125.0618,125.1111,3996.0
2023-12-27 14:25:00,127.01,127.17,126.97,127.17,4547.0,125.1209,125.2786,125.0815,125.2786,4547.0
2023-12-27 14:30:00,127.14,127.21,127.02,127.02,3125.0,125.249,125.318,125.1308,125.1308,3125.0
2023-12-27 14:35:00,127.03,127.05,127.01,127.03,3681.0,125.1406,125.1603,125.1209,125.1406,3681.0
2023-12-27 14:40:00,127.01,127.01,126.86,126.89,1954.0,125.1209,125.1209,124.9732,125.0027,1954.0
2023-12-27 14:45:00,126.88,126.9,126.79,126.83,4076.0,124.9929,125.0126,124.9042,124.9436,4076.0
2023-12-27 14:50:00,126.83,126.83,126.72,126.75,1714.0,124.9436,124.9436,124.8352,124.8648,1714.0
2023-12-27 14:55:00,126.73,126.84,126.71,126.78,3287.0,124.8451,124.9535,124.8254,124.8944,3287.0
2023-12-27 15:00:00,126.82,127.05,126.8,127.01,1137.0,124.9338,125.1603,124.9141,125.1209,1137.0
2023-12-27 15:05:00,127.02,127.09,126.9,127.03,3630.0,125.1308,125.1997,125.0126,125.1406,3630.0
2023-12-27 15:10:00,127.0,127.11,126.98,127.07,1700.0,125.1111,125.2194,125.0914,125.18,1700.0
2023-12-27 15:15:00,127.09,127.11,127.01,127.03,3873.0,125.1997,125.2194,125.1209,125.1406,3873.0
2023-12-27 15:20:00,127.02,127.04,126.99,126.99,3115.0,125.1308,125.1505,125.1012,125.1012,3115.0
2023-12-27 15:25:00,126.98,126.98,126.88,126.97,3807.0,125.0914,125.0914,124.9929,125.0815,3807.0
2023-12-27 15:30:00,127.01,127.06,126.92,127.03,9393.0,125.1209,125.1702,125.0323,125.1406,9393.0
2023-12-27 15:35:00,127.04,127.14,127.03,127.03,4990.0,125.1505,125.249,125.1406,125.1406,4990.0
2023-12-27 15:40:00,127.04,127.05,126.91,126.93,4083.0,125.1505,125.1603,125.0224,125.0421,4083.0
2023-12-27 15:45:00,126.93,126.98,126.85,126.93,6607.0,125.0421,125.0914,124.9633,125.0421,6607.0
2023-12-27 15:50:00,126.92,127.02,126.83,126.96,23931.0,125.0323,125.1308,124.9436,125.0717,23931.0
2023-12-27 15:55:00,126.98,127.5,126.98,127.49,57251.0,125.0914,125.6036,125.0914,125.5938,57251.0
2023-12-28 09:30:00,128.07,128.07,127.06,127.45,29624.0,126.1652,126.1652,125.1702,125.5544,29624.0
2023-12-28 09:35:00,127.5,127.59,127.41,127.44,1000.0,125.6036,125.6923,125.515,125.5445,1000.0
2023-12-28 09:40:00,127.49,127.49,126.98,126.98,6958.0,125.5938,125.5938,125.0914,125.0914,6958.0
2023-12-28 09:45:00,127.0,127.41,126.97,127.37,4334.0,125.1111,125.515,125.0815,125.4756,4334.0
2023-12-28 09:50:00,127.32,127.59,127.32,127.51,7934.0,125.4263,125.6923,125.4263,125.6135,7934.0
2023-12-28 09:55:00,127.48,127.92,127.45,127.76,4167.0,125.5839,126.0174,125.5544,125.8598,4167.0
2023-12-28 10:00:00,127.76,127.93,127.75,127.81,7202.0,125.8598,126.0273,125.8499,125.909,7202.0
2023-12-28 10:05:00,127.81,128.17,127.8,127.9,8555.0,125.909,126.2637,125.8992,125.9977,8555.0
2023-12-28 10:10:00,127.8,127.94,127.72,127.93,5723.0,125.8992,126.0371,125.8204,126.0273,5723.0
2023-12-28 10:15:00,127.89,127.95,127.84,127.9,3704.0,125.9878,126.047,125.9386,125.9977,3704.0
2023-12-28 10:20:00,127.93,127.98,127.89,127.97,3768.0,126.0273,126.0765,125.9878,126.0667,3768.0
2023-12-28 10:25:00,127.95,128.19,127.95,127.99,6858.0,126.047,126.2834,126.047,126.0864,6858.0
2023-12-28 10:30:00,128.03,128.05,127.97,128.0,4126.0,126.1258,126.1455,126.0667,126.0962,4126.0
2023-12-28 10:35:00,128.02,128.06,127.92,127.95,3830.0,126.1159,126.1553,126.0174,126.047,3830.0
2023-12-28 10:40:00,127.98,128.13,127.8,127.86,6036.0,126.0765,126.2243,125.8992,125.9583,6036.0
2023-12-28 10:45:00,127.81,127.81,127.71,127.71,1110.0,125.909,125.909,125.8105,125.8105,1110.0
2023-12-28 10:50:00,127.67,127.73,127.63,127.66,3137.0,125.7711,125.8302,125.7317,125.7613,3137.0
2023-12-28 10:55:00,127.71,127.72,127.5,127.5,2100.0,125.8105,125.8204,125.6036,125.6036,2100.0
2023-12-28 11:00:00,127.45,127.56,127.33,127.35,2515.0,125.5544,125.6628,125.4362,125.4559,2515.0
2023-12-28 11:05:00,127.39,127.62,127.39,127.6,3992.0,125.4953,125.7219,125.4953,125.7022,3992.0
2023-12-28 11:10:00,127.74,127.82,127.74,127.78,400.0,125.8401,125.9189,125.8401,125.8795,400.0
2023-12-28 11:15:00,127.71,127.71,127.57,127.57,1300.0,125.8105,125.8105,125.6726,125.6726,1300.0
2023-12-28 11:20:00,127.55,127.61,127.46,127.47,4678.0,125.6529,125.712,125.5642,125.5741,4678.0
2023-12-28 11:25:00,127.54,127.6,127.49,127.6,2200.0,125.6431,125.7022,125.5938,125.7022,2200.0
2023-12-28 11:30:00,127.56,127.74,127.54,127.64,5281.0,125.6628,125.8401,125.6431,125.7416,5281.0
2023-12-28 11:35:00,127.65,127.76,127.65,127.73,2377.0,125.7514,125.8598,125.7514,125.8302,2377.0
2023-12-28 11:40:00,127.77,127.86,127.73,127.81,3339.0,125.8696,125.9583,125.8302,125.909,3339.0
2023-12-28 11:45:00,127.83,127.86,127.74,127.84,10666.0,125.9287,125.9583,125.8401,125.9386,10666.0
2023-12-28 11:50:00,127.86,127.97,127.86,127.97,2254.0,125.9583,126.0667,125.9583,126.0667,2254.0
2023-12-28 11:55:00,127.98,128.0,127.9,127.93,900.0,126.0765,126.0962,125.9977,126.0273,900.0
2023-12-28 12:00:00,127.91,128.04,127.91,128.01,3110.0,126.0075,126.1356,126.0075,126.1061,3110.0
2023-12-28 12:05:00,128.0,128.03,127.96,127.96,1267.0,126.0962,126.1258,126.0568,126.0568,1267.0
2023-12-28 12:10:00,128.02,128.08,128.0,128.05,3300.0,126.1159,126.175,126.0962,126.1455,3300.0
2023-12-28 12:15:00,128.08,128.15,128.07,128.09,1737.0,126.175,126.244,126.1652,126.1849,1737.0
2023-12-28 12:20:00,128.11,128.14,128.07,128.1,1002.0,126.2046,126.2341,126.1652,126.1947,1002.0
2023-12-28 12:25:00,128.11,128.14,128.01,128.01,2448.0,126.2046,126.2341,126.1061,126.1061,2448.0
2023-12-28 12:30:00,128.02,128.1,128.02,128.1,1728.0,126.1159,126.1947,126.1159,126.1947,1728.0
2023-12-28 12:35:00,128.11,128.19,128.11,128.11,2245.0,126.2046,126.2834,126.2046,126.2046,2245.0
2023-12-28 12:40:00,128.15,128.17,128.12,128.17,2508.0,126.244,126.2637,126.2144,126.2637,2508.0
2023-12-28 12:45:00,128.18,128.22,128.18,128.19,1300.0,126.2735,126.3129,126.2735,126.2834,1300.0
2023-12-28 12:50:00,128.18,128.25,128.13,128.25,5853.0,126.2735,126.3425,126.2243,126.3425,5853.0
2023-12-28 12:55:00,128.26,128.28,128.15,128.22,3835.0,126.3523,126.372,126.244,126.3129,3835.0
2023-12-28 13:00:00,128.25,128.3,128.0,128.06,4015.0,126.3425,126.3917,126.0962,126.1553,4015.0
2023-12-28 13:05:00,128.06,128.3,128.05,128.3,7141.0,126.1553,126.3917,126.1455,126.3917,7141.0
2023-12-28 13:10:00,128.29,128.34,128.21,128.26,4564.0,126.3819,126.4312,126.3031,126.3523,4564.0
2023-12-28 13:15:00,128.26,128.34,128.2,128.34,3787.0,126.3523,126.4312,126.2932,126.4312,3787.0
2023-12-28 13:20:00,128.34,128.42,128.33,128.41,5063.0,126.4312,126.51,126.4213,126.5001,5063.0
2023-12-28 13:25:00,128.43,128.43,128.31,128.33,2767.0,126.5198,126.5198,126.4016,126.4213,2767.0
2023-12-28 13:30:00,128.36,128.39,128.3,128.3,3334.0,126.4509,126.4804,126.3917,126.3917,3334.0
2023-12-28 13:35:00,128.3,128.44,128.3,128.32,3741.0,126.3917,126.5297,126.3917,126.4115,3741.0
2023-12-28 13:40:00,128.27,128.28,128.22,128.28,1551.0,126.3622,126.372,126.3129,126.372,1551.0
2023-12-28 13:45:00,128.25,128.25,128.09,128.15,3594.0,126.3425,126.3425,126.1849,126.244,3594.0
2023-12-28 13:50:00,128.12,128.15,128.07,128.11,1910.0,126.2144,126.244,126.1652,126.2046,1910.0
2023-12-28 13:55:00,128.12,128.17,128.08,128.11,3918.0,126.2144,126.2637,126.175,126.2046,3918.0
2023-12-28 14:00:00,128.12,128.22,128.12,128.22,2483.0,126.2144,126.3129,126.2144,126.3129,2483.0
2023-12-28 14:05:00,128.28,128.32,128.25,128.27,1251.0,126.372,126.4115,126.3425,126.3622,1251.0
2023-12-28 14:10:00,128.25,128.32,128.21,128.21,4082.0,126.3425,126.4115,126.3031,126.3031,4082.0
2023-12-28 14:15:00,128.25,128.28,128.16,128.25,2100.0,126.3425,126.372,126.2538,126.3425,2100.0
2023-12-28 14:20:00,128.26,128.27,128.26,128.26,500.0,126.3523,126.3622,126.3523,126.3523,500.0
2023-12-28 14:25:00,128.3,128.36,128.27,128.34,2400.0,126.3917,126.4509,126.3622,126.4312,2400.0
2023-12-28 14:30:00,128.36,128.44,128.35,128.36,2138.0,126.4509,126.5297,126.441,126.4509,2138.0
2023-12-28 14:35:00,128.4,128.47,128.38,128.42,3061.0,126.4903,126.5592,126.4706,126.51,3061.0
2023-12-28 14:40:00,128.44,128.45,128.35,128.37,1105.0,126.5297,126.5395,126.441,126.4607,1105.0
2023-12-28 14:45:00,128.32,128.38,128.3,128.36,2206.0,126.4115,126.4706,126.3917,126.4509,2206.0
2023-12-28 14:50:00,128.36,128.41,128.3,128.33,2432.0,126.4509,126.5001,126.3917,126.4213,2432.0
2023-12-28 14:55:00,128.34,128.37,128.31,128.31,2500.0,126.4312,126.4607,126.4016,126.4016,2500.0
2023-12-28 15:00:00,128.3,128.34,128.27,128.29,1521.0,126.3917,126.4312,126.3622,126.3819,1521.0
2023-12-28 15:05:00,128.27,128.35,128.24,128.31,2627.0,126.3622,126.441,126.3326,126.4016,2627.0
2023-12-28 15:10:00,128.31,128.31,128.05,128.18,4819.0,126.4016,126.4016,126.1455,126.2735,4819.0
2023-12-28 15:15:00,128.13,128.28,128.05,128.28,3844.0,126.2243,126.372,126.1455,126.372,3844.0
2023-12-28 15:20:00,128.27,128.35,128.14,128.14,3563.0,126.3622,126.441,126.2341,126.2341,3563.0
2023-12-28 15:25:00,128.14,128.17,128.08,128.14,3519.0,126.2341,126.2637,126.175,126.2341,3519.0
2023-12-28 15:30:00,128.16,128.17,128.1,128.12,3627.0,126.2538,126.2637,126.1947,126.2144,3627.0
2023-12-28 15:35:00,128.13,128.27,128.13,128.27,5036.0,126.2243,126.3622,126.2243,126.3622,5036.0
2023-12-28 15:40:00,128.25,128.36,128.18,128.36,5346.0,126.3425,126.4509,126.2735,126.4509,5346.0
2023-12-28 15:45:00,128.36,128.39,128.28,128.35,10579.0,126.4509,126.4804,126.372,126.441,10579.0
2023-12-28 15:50:00,128.3,128.36,127.99,128.0,29834.0,126.3917,126.4509,126.0864,126.0962,29834.0
2023-12-28 15:55:00,127.95,128.09,127.88,127.94,83038.0,126.047,126.1849,125.978,126.0371,83038.0
2023-12-29 09:30:00,127.49,128.4,127.49,128.4,9165.0,125.5938,126.4903,125.5938,126.4903,9165.0
2023-12-29 09:35:00,128.4,128.45,128.23,128.41,700.0,126.4903,126.5395,126.3228,126.5001,700.0
2023-12-29 09:40:00,128.16,128.29,128.16,128.28,1229.0,126.2538,126.3819,126.2538,126.372,1229.0
2023-12-29 09:45:00,128.28,128.45,128.2,128.44,3344.0,126.372,126.5395,126.2932,126.5297,3344.0
2023-12-29 09:50:00,128.24,128.24,128.09,128.14,500.0,126.3326,126.3326,126.1849,126.2341,500.0
2023-12-29 09:55:00,128.02,128.14,128.02,128.09,1442.0,126.1159,126.2341,126.1159,126.1849,1442.0
2023-12-29 10:00:00,128.27,128.36,128.24,128.32,1690.0,126.3622,126.4509,126.3326,126.4115,1690.0
2023-12-29 10:05:00,128.38,128.45,128.05,128.09,5491.0,126.4706,126.5395,126.1455,126.1849,5491.0
2023-12-29 10:10:00,127.99,128.01,127.83,127.83,786.0,126.0864,126.1061,125.9287,125.9287,786.0
2023-12-29 10:15:00,127.83,127.83,127.65,127.74,2993.0,125.9287,125.9287,125.7514,125.8401,2993.0
2023-12-29 10:20:00,127.78,127.84,127.7,127.84,1310.0,125.8795,125.9386,125.8007,125.9386,1310.0
2023-12-29 10:25:00,127.84,127.87,127.79,127.86,1000.0,125.9386,125.9681,125.8893,125.9583,1000.0
2023-12-29 10:30:00,127.86,127.86,127.68,127.69,3460.0,125.9583,125.9583,125.781,125.7908,3460.0
2023-12-29 10:35:00,127.7,127.82,127.7,127.82,1503.0,125.8007,125.9189,125.8007,125.9189,1503.0
2023-12-29 10:40:00,127.78,127.82,127.68,127.68,4443.0,125.8795,125.9189,125.781,125.781,4443.0
2023-12-29 10:45:00,127.72,127.72,127.25,127.4,3246.0,125.8204,125.8204,125.3574,125.5051,3246.0
2023-12-29 10:50:00,127.47,127.56,127.32,127.36,2205.0,125.5741,125.6628,125.4263,125.4657,2205.0
2023-12-29 10:55:00,127.31,127.48,127.26,127.43,2180.0,125.4165,125.5839,125.3672,125.5347,2180.0
2023-12-29 11:00:00,127.39,127.54,127.39,127.54,1768.0,125.4953,125.6431,125.4953,125.6431,1768.0
2023-12-29 11:05:00,127.57,127.57,127.43,127.55,3144.0,125.6726,125.6726,125.5347,125.6529,3144.0
2023-12-29 11:10:00,127.52,127.52,127.39,127.47,2400.0,125.6233,125.6233,125.4953,125.5741,2400.0
2023-12-29 11:15:00,127.41,127.41,127.23,127.34,3614.0,125.515,125.515,125.3377,125.446,3614.0
2023-12-29 11:20:00,127.36,127.41,127.32,127.35,1528.0,125.4657,125.515,125.4263,125.4559,1528.0
2023-12-29 11:25:00,127.31,127.39,127.23,127.27,2205.0,125.4165,125.4953,125.3377,125.3771,2205.0
2023-12-29 11:30:00,127.28,127.37,127.2,127.25,1810.0,125.3869,125.4756,125.3081,125.3574,1810.0
2023-12-29 11:35:00,127.25,127.4,127.25,127.4,1085.0,125.3574,125.5051,125.3574,125.5051,1085.0
2023-12-29 11:40:00,127.38,127.39,127.29,127.29,2069.0,125.4854,125.4953,125.3968,125.3968,2069.0
2023-12-29 11:45:00,127.32,127.33,127.2,127.26,4206.0,125.4263,125.4362,125.3081,125.3672,4206.0
2023-12-29 11:50:00,127.23,127.3,127.18,127.23,1667.0,125.3377,125.4066,125.2884,125.3377,1667.0
2023-12-29 11:55:00,127.28,127.28,127.2,127.2,1861.0,125.3869,125.3869,125.3081,125.3081,1861.0
2023-12-29 12:00:00,127.18,127.25,127.09,127.09,3223.0,125.2884,125.3574,125.1997,125.1997,3223.0
2023-12-29 12:05:00,127.1,127.11,126.93,126.97,4508.0,125.2096,125.2194,125.0421,125.0815,4508.0
2023-12-29 12:10:00,126.95,126.96,126.7,126.72,5254.0,125.0618,125.0717,124.8155,124.8352,5254.0
2023-12-29 12:15:00,126.76,126.79,126.7,126.73,2997.0,124.8747,124.9042,124.8155,124.8451,2997.0
2023-12-29 12:20:00,126.78,126.8,126.57,126.66,5644.0,124.8944,124.9141,124.6875,124.7761,5644.0
2023-12-29 12:25:00,126.65,126.7,126.61,126.67,1002.0,124.7663,124.8155,124.7269,124.786,1002.0
2023-12-29 12:30:00,126.63,126.68,126.6,126.64,2996.0,124.7466,124.7958,124.717,124.7564,2996.0
2023-12-29 12:35:00,126.67,126.93,126.67,126.89,2623.0,124.786,125.0421,124.786,125.0027,2623.0
2023-12-29 12:40:00,126.87,126.91,126.84,126.89,2232.0,124.983,125.0224,124.9535,125.0027,2232.0
2023-12-29 12:45:00,126.89,126.89,126.76,126.76,2599.0,125.0027,125.0027,124.8747,124.8747,2599.0
2023-12-29 12:50:00,126.74,126.83,126.73,126.8,1623.0,124.855,124.9436,124.8451,124.9141,1623.0
2023-12-29 12:55:00,126.88,126.97,126.88,126.96,1400.0,124.9929,125.0815,124.9929,125.0717,1400.0
2023-12-29 13:00:00,126.94,126.94,126.8,126.86,1400.0,125.052,125.052,124.9141,124.9732,1400.0
2023-12-29 13:05:00,126.87,126.95,126.86,126.9,1513.0,124.983,125.0618,124.9732,125.0126,1513.0
2023-12-29 13:10:00,126.92,127.02,126.91,126.97,2515.0,125.0323,125.1308,125.0224,125.0815,2515.0
2023-12-29 13:15:00,126.96,126.96,126.82,126.83,2163.0,125.0717,125.0717,124.9338,124.9436,2163.0
2023-12-29 13:20:00,126.78,126.9,126.78,126.85,810.0,124.8944,125.0126,124.8944,124.9633,810.0
2023-12-29 13:25:00,126.86,126.9,126.85,126.86,500.0,124.9732,125.0126,124.9633,124.9732,500.0
2023-12-29 13:30:00,126.86,126.97,126.86,126.96,1624.0,124.9732,125.0815,124.9732,125.0717,1624.0
2023-12-29 13:35:00,126.96,126.98,126.92,126.97,2005.0,125.0717,125.0914,125.0323,125.0815,2005.0
2023-12-29 13:40:00,126.91,126.98,126.9,126.94,1481.0,125.0224,125.0914,125.0126,125.052,1481.0
2023-12-29 13:45:00,126.91,127.02,126.89,127.01,3384.0,125.0224,125.1308,125.0027,125.1209,3384.0
2023-12-29 13:50:00,126.99,127.0,126.87,126.88,1100.0,125.1012,125.1111,124.983,124.9929,1100.0
2023-12-29 13:55:00,126.9,126.95,126.9,126.94,1365.0,125.0126,125.0618,125.0126,125.052,1365.0
2023-12-29 14:00:00,126.93,126.94,126.87,126.87,500.0,125.0421,125.052,124.983,124.983,500.0
2023-12-29 14:05:00,126.89,126.93,126.87,126.89,3401.0,125.0027,125.0421,124.983,125.0027,3401.0
2023-12-29 14:10:00,126.9,126.91,126.83,126.88,1500.0,125.0126,125.0224,124.9436,124.9929,1500.0
2023-12-29 14:15:00,126.87,126.94,126.87,126.94,1240.0,124.983,125.052,124.983,125.052,1240.0
2023-12-29 14:20:00,126.94,127.01,126.91,126.97,3279.0,125.052,125.1209,125.0224,125.0815,3279.0
2023-12-29 14:25:00,126.97,127.05,126.91,126.93,3008.0,125.0815,125.1603,125.0224,125.0421,3008.0
2023-12-29 14:30:00,126.96,127.07,126.96,127.07,400.0,125.0717,125.18,125.0717,125.18,400.0
2023-12-29 14:35:00,127.05,127.11,127.03,127.08,1370.0,125.1603,125.2194,125.1406,125.1899,1370.0
2023-12-29 14:40:00,127.06,127.1,127.03,127.03,3424.0,125.1702,125.2096,125.1406,125.1406,3424.0
2023-12-29 14:45:00,127.03,127.12,127.03,127.07,3156.0,125.1406,125.2293,125.1406,125.18,3156.0
2023-12-29 14:50:00,127.09,127.11,127.06,127.06,2584.0,125.1997,125.2194,125.1702,125.1702,2584.0
2023-12-29 14:55:00,127.05,127.13,127.04,127.09,2568.0,125.1603,125.2392,125.1505,125.1997,2568.0
2023-12-29 15:00:00,127.09,127.11,126.98,127.06,18890.0,125.1997,125.2194,125.0914,125.1702,18890.0
2023-12-29 15:05:00,126.96,127.11,126.96,127.11,1201.0,125.0717,125.2194,125.0717,125.2194,1201.0
2023-12-29 15:10:00,127.19,127.23,127.1,127.23,2057.0,125.2983,125.3377,125.2096,125.3377,2057.0
2023-12-29 15:15:00,127.17,127.25,127.17,127.25,1829.0,125.2786,125.3574,125.2786,125.3574,1829.0
2023-12-29 15:20:00,127.16,127.25,127.06,127.16,1707.0,125.2687,125.3574,125.1702,125.2687,1707.0
2023-12-29 15:25:00,127.17,127.33,127.17,127.32,2463.0,125.2786,125.4362,125.2786,125.4263,2463.0
2023-12-29 15:30:00,127.32,127.32,127.08,127.14,4210.0,125.4263,125.4263,125.1899,125.249,4210.0
2023-12-29 15:35:00,127.15,127.21,127.14,127.17,2983.0,125.2589,125.318,125.249,125.2786,2983.0
2023-12-29 15:40:00,127.18,127.22,127.04,127.04,3851.0,125.2884,125.3278,125.1505,125.1505,3851.0
2023-12-29 15:45:00,127.01,127.1,126.92,127.05,9368.0,125.1209,125.2096,125.0323,125.1603,9368.0
2023-12-29 15:50:00,127.04,127.04,126.72,126.72,17853.0,125.1505,125.1505,124.8352,124.8352,17853.0
2023-12-29 15:55:00,126.72,127.19,126.7,127.01,65727.0,124.8352,125.2983,124.8155,125.1209,65727.0
2024-01-02 09:30:00,126.21,126.49,125.6,126.49,11995.0,124.3328,124.6087,123.7319,124.6087,11995.0
2024-01-02 09:35:00,126.26,126.47,126.11,126.22,3362.0,124.3821,124.589,124.2343,124.3427,3362.0
2024-01-02 09:40:00,126.21,126.52,126.2,126.47,6456.0,124.3328,124.6382,124.323,124.589,6456.0
2024-01-02 09:45:00,126.63,126.64,126.24,126.29,6539.0,124.7466,124.7564,124.3624,124.4116,6539.0
2024-01-02 09:50:00,126.3,127.16,126.28,126.92,14683.0,124.4215,125.2687,124.4018,125.0323,14683.0
2024-01-02 09:55:00,126.68,127.11,126.63,126.98,5192.0,124.7958,125.2194,124.7466,125.0914,5192.0
2024-01-02 10:00:00,126.98,127.09,126.84,126.86,10520.0,125.0914,125.1997,124.9535,124.9732,10520.0
2024-01-02 10:05:00,126.64,126.8,126.48,126.59,5127.0,124.7564,124.9141,124.5988,124.7072,5127.0
2024-01-02 10:10:00,126.75,126.81,126.46,126.47,6647.0,124.8648,124.9239,124.5791,124.589,6647.0
2024-01-02 10:15:00,126.53,126.64,126.44,126.55,5289.0,124.6481,124.7564,124.5594,124.6678,5289.0
2024-01-02 10:20:00,126.59,126.84,126.57,126.59,4622.0,124.7072,124.9535,124.6875,124.7072,4622.0
2024-01-02 10:25:00,126.65,126.66,126.33,126.35,7452.0,124.7663,124.7761,124.451,124.4708,7452.0
2024-01-02 10:30:00,126.34,126.36,126.19,126.2,9371.0,124.4609,124.4806,124.3131,124.323,9371.0
2024-01-02 10:35:00,126.19,126.44,126.17,126.29,9245.0,124.3131,124.5594,124.2934,124.4116,9245.0
2024-01-02 10:40:00,126.34,126.62,126.34,126.55,13122.0,124.4609,124.7367,124.4609,124.6678,13122.0
2024-01-02 10:45:00,126.57,126.68,126.53,126.59,8301.0,124.6875,124.7958,124.6481,124.7072,8301.0
2024-01-02 10:50:00,126.61,126.76,126.6,126.72,8366.0,124.7269,124.8747,124.717,124.8352,8366.0
2024-01-02 10:55:00,126.7,126.71,126.24,126.3,6935.0,124.8155,124.8254,124.3624,124.4215,6935.0
2024-01-02 11:00:00,126.34,126.62,126.31,126.6,13240.0,124.4609,124.7367,124.4313,124.717,13240.0
2024-01-02 11:05:00,126.57,126.57,126.38,126.53,2933.0,124.6875,124.6875,124.5003,124.6481,2933.0
2024-01-02 11:10:00,126.56,126.67,126.52,126.58,5121.0,124.6776,124.786,124.6382,124.6973,5121.0
2024-01-02 11:15:00,126.66,126.88,126.66,126.85,7779.0,124.7761,124.9929,124.7761,124.9633,7779.0
2024-01-02 11:20:00,126.81,126.94,126.76,126.82,4487.0,124.9239,125.052,124.8747,124.9338,4487.0
2024-01-02 11:25:00,126.82,126.87,126.79,126.83,2502.0,124.9338,124.983,124.9042,124.9436,2502.0
2024-01-02 11:30:00,126.83,127.01,126.83,126.99,7668.0,124.9436,125.1209,124.9436,125.1012,7668.0
2024-01-02 11:35:00,127.0,127.1,126.92,127.1,6840.0,125.1111,125.2096,125.0323,125.2096,6840.0
2024-01-02 11:40:00,127.07,127.18,126.99,127.17,3994.0,125.18,125.2884,125.1012,125.2786,3994.0
2024-01-02 11:45:00,127.13,127.39,127.13,127.39,5500.0,125.2392,125.4953,125.2392,125.4953,5500.0
2024-01-02 11:50:00,127.38,127.52,127.35,127.49,8727.0,125.4854,125.6233,125.4559,125.5938,8727.0
2024-01-02 11:55:00,127.51,127.63,127.5,127.57,6630.0,125.6135,125.7317,125.6036,125.6726,6630.0
2024-01-02 12:00:00,127.62,127.66,127.4,127.43,4075.0,125.7219,125.7613,125.5051,125.5347,4075.0
2024-01-02 12:05:00,127.41,127.45,127.4,127.44,2273.0,125.515,125.5544,125.5051,125.5445,2273.0
2024-01-02 12:10:00,127.44,127.56,127.39,127.5,6982.0,125.5445,125.6628,125.4953,125.6036,6982.0
2024-01-02 12:15:00,127.47,127.55,127.35,127.53,8035.0,125.5741,125.6529,125.4559,125.6332,8035.0
2024-01-02 12:20:00,127.62,127.67,127.44,127.48,5719.0,125.7219,125.7711,125.5445,125.5839,5719.0
2024-01-02 12:25:00,127.51,127.6,127.49,127.57,2367.0,125.6135,125.7022,125.5938,125.6726,2367.0
2024-01-02 12:30:00,127.66,127.71,127.62,127.71,6844.0,125.7613,125.8105,125.7219,125.8105,6844.0
2024-01-02 12:35:00,127.74,127.83,127.69,127.72,4290.0,125.8401,125.9287,125.7908,125.8204,4290.0
2024-01-02 12:40:00,127.76,127.8,127.6,127.6,4224.0,125.8598,125.8992,125.7022,125.7022,4224.0
2024-01-02 12:45:00,127.58,127.58,127.28,127.37,4216.0,125.6825,125.6825,125.3869,125.4756,4216.0
2024-01-02 12:50:00,127.34,127.48,127.3,127.48,5159.0,125.446,125.5839,125.4066,125.5839,5159.0
2024-01-02 12:55:00,127.41,127.41,127.25,127.34,3407.0,125.515,125.515,125.3574,125.446,3407.0
2024-01-02 13:00:00,127.3,127.35,127.25,127.31,3984.0,125.4066,125.4559,125.3574,125.4165,3984.0
2024-01-02 13:05:00,127.32,127.45,127.18,127.18,10398.0,125.4263,125.5544,125.2884,125.2884,10398.0
2024-01-02 13:10:00,127.16,127.28,127.16,127.28,5946.0,125.2687,125.3869,125.2687,125.3869,5946.0
2024-01-02 13:15:00,127.24,127.36,127.11,127.33,11223.0,125.3475,125.4657,125.2194,125.4362,11223.0
2024-01-02 13:20:00,127.35,127.82,127.35,127.82,19283.0,125.4559,125.9189,125.4559,125.9189,19283.0
2024-01-02 13:25:00,127.82,128.02,127.78,127.92,16646.0,125.9189,126.1159,125.8795,126.0174,16646.0
2024-01-02 13:30:00,127.93,127.98,127.7,127.9,15130.0,126.0273,126.0765,125.8007,125.9977,15130.0
2024-01-02 13:35:00,127.89,127.9,127.57,127.69,10891.0,125.9878,125.9977,125.6726,125.7908,10891.0
2024-01-02 13:40:00,127.73,127.78,127.64,127.76,6205.0,125.8302,125.8795,125.7416,125.8598,6205.0
2024-01-02 13:45:00,127.72,127.73,127.65,127.7,9053.0,125.8204,125.8302,125.7514,125.8007,9053.0
2024-01-02 13:50:00,127.68,127.68,127.42,127.46,13831.0,125.781,125.781,125.5248,125.5642,13831.0
2024-01-02 13:55:00,127.43,127.48,127.3,127.32,5980.0,125.5347,125.5839,125.4066,125.4263,5980.0
2024-01-02 14:00:00,127.28,127.37,127.25,127.35,5086.0,125.3869,125.4756,125.3574,125.4559,5086.0
2024-01-02 14:05:00,127.3,127.31,127.08,127.25,9999.0,125.4066,125.4165,125.1899,125.3574,9999.0
2024-01-02 14:10:00,127.23,127.34,127.23,127.27,6114.0,125.3377,125.446,125.3377,125.3771,6114.0
2024-01-02 14:15:00,127.26,127.26,127.02,127.03,6794.0,125.3672,125.3672,125.1308,125.1406,6794.0
2024-01-02 14:20:00,127.02,127.1,127.01,127.06,3762.0,125.1308,125.2096,125.1209,125.1702,3762.0
2024-01-02 14:25:00,127.05,127.33,127.03,127.33,9101.0,125.1603,125.4362,125.1406,125.4362,9101.0
2024-01-02 14:30:00,127.32,127.33,127.19,127.21,6436.0,125.4263,125.4362,125.2983,125.318,6436.0
2024-01-02 14:35:00,127.2,127.2,127.05,127.14,3658.0,125.3081,125.3081,125.1603,125.249,3658.0
2024-01-02 14:40:00,127.15,127.3,127.14,127.3,4888.0,125.2589,125.4066,125.249,125.4066,4888.0
2024-01-02 14:45:00,127.26,127.38,127.23,127.31,9106.0,125.3672,125.4854,125.3377,125.4165,9106.0
2024-01-02 14:50:00,127.35,127.42,127.29,127.38,3973.0,125.4559,125.5248,125.3968,125.4854,3973.0
2024-01-02 14:55:00,127.29,127.32,127.18,127.21,7213.0,125.3968,125.4263,125.2884,125.318,7213.0
2024-01-02 15:00:00,127.18,127.27,127.17,127.2,7339.0,125.2884,125.3771,125.2786,125.3081,7339.0
2024-01-02 15:05:00,127.2,127.23,127.09,127.16,6589.0,125.3081,125.3377,125.1997,125.2687,6589.0
2024-01-02 15:10:00,127.2,127.2,127.09,127.15,7412.0,125.3081,125.3081,125.1997,125.2589,7412.0
2024-01-02 15:15:00,127.12,127.42,127.09,127.38,8635.0,125.2293,125.5248,125.1997,125.4854,8635.0
2024-01-02 15:20:00,127.34,127.5,127.24,127.46,20400.0,125.446,125.6036,125.3475,125.5642,20400.0
2024-01-02 15:25:00,127.42,127.43,127.26,127.34,10171.0,125.5248,125.5347,125.3672,125.446,10171.0
2024-01-02 15:30:00,127.33,127.36,127.17,127.19,18926.0,125.4362,125.4657,125.2786,125.2983,18926.0
2024-01-02 15:35:00,127.16,127.19,126.9,127.03,10700.0,125.2687,125.2983,125.0126,125.1406,10700.0
2024-01-02 15:40:00,127.04,127.04,126.86,126.99,8820.0,125.1505,125.1505,124.9732,125.1012,8820.0
2024-01-02 15:45:00,126.97,127.2,126.93,127.17,22824.0,125.0815,125.3081,125.0421,125.2786,22824.0
2024-01-02 15:50:00,127.16,127.41,127.11,127.25,33864.0,125.2687,125.515,125.2194,125.3574,33864.0
2024-01-02 15:55:00,127.24,127.39,127.06,127.23,179440.0,125.3475,125.4953,125.1702,125.3377,179440.0
2024-01-03 09:30:00,126.53,127.49,126.43,127.32,27551.0,124.6481,125.5938,124.5496,125.4263,27551.0
2024-01-03 09:35:00,127.23,127.41,126.35,126.82,13814.0,125.3377,125.515,124.4708,124.9338,13814.0
2024-01-03 09:40:00,126.99,127.25,126.82,127.03,11369.0,125.1012,125.3574,124.9338,125.1406,11369.0
2024-01-03 09:45:00,126.9,127.2,126.85,126.98,14485.0,125.0126,125.3081,124.9633,125.0914,14485.0
2024-01-03 09:50:00,126.96,127.34,126.95,127.21,8930.0,125.0717,125.446,125.0618,125.318,8930.0
2024-01-03 09:55:00,127.27,127.27,126.81,126.89,9439.0,125.3771,125.3771,124.9239,125.0027,9439.0
2024-01-03 10:00:00,126.8,127.23,126.65,126.8,17139.0,124.9141,125.3377,124.7663,124.9141,17139.0
2024-01-03 10:05:00,126.82,127.13,126.81,126.98,10006.0,124.9338,125.2392,124.9239,125.0914,10006.0
2024-01-03 10:10:00,127.06,127.13,126.65,126.74,12799.0,125.1702,125.2392,124.7663,124.855,12799.0
2024-01-03 10:15:00,126.7,126.75,126.04,126.2,13595.0,124.8155,124.8648,124.1654,124.323,13595.0
2024-01-03 10:20:00,126.14,126.19,125.82,126.1,15765.0,124.2639,124.3131,123.9486,124.2245,15765.0
2024-01-03 10:25:00,126.07,126.22,125.95,126.04,12893.0,124.1949,124.3427,124.0767,124.1654,12893.0
2024-01-03 10:30:00,126.03,126.06,125.32,125.4,21314.0,124.1555,124.1851,123.4561,123.5349,21314.0
2024-01-03 10:35:00,125.31,125.35,125.07,125.14,9963.0,123.4462,123.4856,123.2098,123.2787,9963.0
2024-01-03 10:40:00,125.14,125.45,125.09,125.41,14995.0,123.2787,123.5841,123.2295,123.5447,14995.0
2024-01-03 10:45:00,125.38,125.42,125.27,125.27,18888.0,123.5152,123.5546,123.4068,123.4068,18888.0
2024-01-03 10:50:00,125.29,125.44,125.27,125.33,7487.0,123.4265,123.5743,123.4068,123.4659,7487.0
2024-01-03 10:55:00,125.31,125.61,125.25,125.61,12292.0,123.4462,123.7418,123.3871,123.7418,12292.0
2024-01-03 11:00:00,125.67,125.75,125.53,125.57,8726.0,123.8009,123.8797,123.6629,123.7024,8726.0
2024-01-03 11:05:00,125.56,125.75,125.56,125.7,7867.0,123.6925,123.8797,123.6925,123.8304,7867.0
2024-01-03 11:10:00,125.72,125.72,125.53,125.57,7368.0,123.8501,123.8501,123.6629,123.7024,7368.0
2024-01-03 11:15:00,125.63,125.7,125.53,125.58,7079.0,123.7615,123.8304,123.6629,123.7122,7079.0
2024-01-03 11:20:00,125.6,125.76,125.6,125.71,13205.0,123.7319,123.8895,123.7319,123.8403,13205.0
2024-01-03 11:25:00,125.72,125.98,125.66,125.95,10029.0,123.8501,124.1063,123.791,124.0767,10029.0
2024-01-03 11:30:00,125.96,125.98,125.85,125.87,8075.0,124.0866,124.1063,123.9782,123.9979,8075.0
2024-01-03 11:35:00,125.89,125.89,125.66,125.68,16531.0,124.0176,124.0176,123.791,123.8107,16531.0
2024-01-03 11:40:00,125.68,125.75,125.58,125.74,5753.0,123.8107,123.8797,123.7122,123.8698,5753.0
2024-01-03 11:45:00,125.74,125.74,125.6,125.68,5560.0,123.8698,123.8698,123.7319,123.8107,5560.0
2024-01-03 11:50:00,125.68,125.88,125.68,125.78,7325.0,123.8107,124.0077,123.8107,123.9092,7325.0
2024-01-03 11:55:00,125.82,125.83,125.72,125.76,2800.0,123.9486,123.9585,123.8501,123.8895,2800.0
2024-01-03 12:00:00,125.71,125.97,125.69,125.79,28445.0,123.8403,124.0964,123.8206,123.9191,28445.0
2024-01-03 12:05:00,125.77,126.12,125.7,125.97,26514.0,123.8994,124.2442,123.8304,124.0964,26514.0
2024-01-03 12:10:00,125.97,126.01,125.6,125.61,9718.0,124.0964,124.1358,123.7319,123.7418,9718.0
2024-01-03 12:15:00,125.6,125.6,125.4,125.4,9036.0,123.7319,123.7319,123.5349,123.5349,9036.0
2024-01-03 12:20:00,125.41,125.48,125.29,125.48,4762.0,123.5447,123.6137,123.4265,123.6137,4762.0
2024-01-03 12:25:00,125.48,125.62,125.48,125.62,7004.0,123.6137,123.7516,123.6137,123.7516,7004.0
2024-01-03 12:30:00,125.64,125.73,125.64,125.71,4912.0,123.7713,123.86,123.7713,123.8403,4912.0
2024-01-03 12:35:00,125.74,125.76,125.69,125.76,5196.0,123.8698,123.8895,123.8206,123.8895,5196.0
2024-01-03 12:40:00,125.77,125.84,125.69,125.73,4140.0,123.8994,123.9683,123.8206,123.86,4140.0
2024-01-03 12:45:00,125.69,125.8,125.69,125.76,7817.0,123.8206,123.9289,123.8206,123.8895,7817.0
2024-01-03 12:50:00,125.76,125.76,125.59,125.59,3635.0,123.8895,123.8895,123.7221,123.7221,3635.0
2024-01-03 12:55:00,125.61,125.81,125.6,125.8,7180.0,123.7418,123.9388,123.7319,123.9289,7180.0
2024-01-03 13:00:00,125.78,125.99,125.78,125.91,9048.0,123.9092,124.1161,123.9092,124.0373,9048.0
2024-01-03 13:05:00,125.88,126.1,125.88,126.09,5311.0,124.0077,124.2245,124.0077,124.2146,5311.0
2024-01-03 13:10:00,126.11,126.23,125.98,125.99,16570.0,124.2343,124.3525,124.1063,124.1161,16570.0
2024-01-03 13:15:00,126.0,126.04,125.93,125.93,6789.0,124.126,124.1654,124.057,124.057,6789.0
2024-01-03 13:20:00,125.9,125.93,125.85,125.88,10699.0,124.0274,124.057,123.9782,124.0077,10699.0
2024-01-03 13:25:00,125.87,125.92,125.86,125.91,8184.0,123.9979,124.0471,123.988,124.0373,8184.0
2024-01-03 13:30:00,125.92,126.02,125.9,125.94,5939.0,124.0471,124.1457,124.0274,124.0668,5939.0
2024-01-03 13:35:00,125.94,126.02,125.85,126.02,4445.0,124.0668,124.1457,123.9782,124.1457,4445.0
2024-01-03 13:40:00,126.02,126.09,125.85,125.87,4418.0,124.1457,124.2146,123.9782,123.9979,4418.0
2024-01-03 13:45:00,125.89,126.1,125.88,126.1,6576.0,124.0176,124.2245,124.0077,124.2245,6576.0
2024-01-03 13:50:00,126.09,126.18,126.08,126.13,3685.0,124.2146,124.3033,124.2048,124.254,3685.0
2024-01-03 13:55:00,126.15,126.25,126.13,126.2,6630.0,124.2737,124.3722,124.254,124.323,6630.0
2024-01-03 14:00:00,126.05,126.37,125.97,125.97,6150.0,124.1752,124.4905,124.0964,124.0964,6150.0
2024-01-03 14:05:00,126.03,126.11,125.88,126.08,6420.0,124.1555,124.2343,124.0077,124.2048,6420.0
2024-01-03 14:10:00,126.08,126.15,125.79,125.83,6428.0,124.2048,124.2737,123.9191,123.9585,6428.0
2024-01-03 14:15:00,125.83,126.12,125.74,126.08,6309.0,123.9585,124.2442,123.8698,124.2048,6309.0
2024-01-03 14:20:00,126.08,126.13,126.01,126.08,7338.0,124.2048,124.254,124.1358,124.2048,7338.0
2024-01-03 14:25:00,126.08,126.51,126.04,126.47,9481.0,124.2048,124.6284,124.1654,124.589,9481.0
2024-01-03 14:30:00,126.5,126.54,126.16,126.27,8718.0,124.6185,124.6579,124.2836,124.3919,8718.0
2024-01-03 14:35:00,126.27,126.29,126.11,126.26,5545.0,124.3919,124.4116,124.2343,124.3821,5545.0
2024-01-03 14:40:00,126.28,126.31,126.15,126.25,7483.0,124.4018,124.4313,124.2737,124.3722,7483.0
2024-01-03 14:45:00,126.27,126.49,126.24,126.3,12612.0,124.3919,124.6087,124.3624,124.4215,12612.0
2024-01-03 14:50:00,126.31,126.33,126.26,126.27,5178.0,124.4313,124.451,124.3821,124.3919,5178.0
2024-01-03 14:55:00,126.23,126.27,126.1,126.15,7054.0,124.3525,124.3919,124.2245,124.2737,7054.0
2024-01-03 15:00:00,126.15,126.18,125.97,126.01,9044.0,124.2737,124.3033,124.0964,124.1358,9044.0
2024-01-03 15:05:00,126.0,126.24,126.0,126.07,30173.0,124.126,124.3624,124.126,124.1949,30173.0
2024-01-03 15:10:00,126.09,126.2,126.04,126.19,33342.0,124.2146,124.323,124.1654,124.3131,33342.0
2024-01-03 15:15:00,126.17,126.26,126.09,126.17,16127.0,124.2934,124.3821,124.2146,124.2934,16127.0
2024-01-03 15:20:00,126.17,126.29,126.1,126.15,22870.0,124.2934,124.4116,124.2245,124.2737,22870.0
2024-01-03 15:25:00,126.15,126.18,125.91,126.07,21798.0,124.2737,124.3033,124.0373,124.1949,21798.0
2024-01-03 15:30:00,126.07,126.23,125.97,126.23,18537.0,124.1949,124.3525,124.0964,124.3525,18537.0
2024-01-03 15:35:00,126.22,126.22,126.0,126.04,16459.0,124.3427,124.3427,124.126,124.1654,16459.0
2024-01-03 15:40:00,126.05,126.1,125.7,125.7,16644.0,124.1752,124.2245,123.8304,123.8304,16644.0
2024-01-03 15:45:00,125.71,125.76,125.6,125.63,21307.0,123.8403,123.8895,123.7319,123.7615,21307.0
2024-01-03 15:50:00,125.61,125.64,125.26,125.32,46718.0,123.7418,123.7713,123.397,123.4561,46718.0
2024-01-03 15:55:00,125.32,125.63,125.32,125.54,91206.0,123.4561,123.7615,123.4561,123.6728,91206.0
2024-01-04 09:30:00,124.93,126.21,124.93,125.75,11490.0,123.0719,124.3328,123.0719,123.8797,11490.0
2024-01-04 09:35:00,125.4,125.9,125.04,125.9,3689.0,123.5349,124.0274,123.1802,124.0274,3689.0
2024-01-04 09:40:00,125.88,126.75,125.71,126.67,4782.0,124.0077,124.8648,123.8403,124.786,4782.0
2024-01-04 09:45:00,126.43,126.73,126.28,126.69,7433.0,124.5496,124.8451,124.4018,124.8057,7433.0
2024-01-04 09:50:00,126.57,126.95,126.43,126.93,4494.0,124.6875,125.0618,124.5496,125.0421,4494.0
2024-01-04 09:55:00,126.8,126.92,126.72,126.85,3977.0,124.9141,125.0323,124.8352,124.9633,3977.0
2024-01-04 10:00:00,126.85,127.05,126.61,127.05,12370.0,124.9633,125.1603,124.7269,125.1603,12370.0
2024-01-04 10:05:00,127.04,127.17,126.81,127.13,7042.0,125.1505,125.2786,124.9239,125.2392,7042.0
2024-01-04 10:10:00,127.18,127.29,127.11,127.26,9092.0,125.2884,125.3968,125.2194,125.3672,9092.0
2024-01-04 10:15:00,127.25,127.27,127.11,127.27,8985.0,125.3574,125.3771,125.2194,125.3771,8985.0
2024-01-04 10:20:00,127.25,127.35,126.95,127.01,9625.0,125.3574,125.4559,125.0618,125.1209,9625.0
2024-01-04 10:25:00,127.01,127.1,126.94,127.1,8552.0,125.1209,125.2096,125.052,125.2096,8552.0
2024-01-04 10:30:00,127.03,127.17,126.93,127.1,5347.0,125.1406,125.2786,125.0421,125.2096,5347.0
2024-01-04 10:35:00,127.1,127.18,127.04,127.1,3649.0,125.2096,125.2884,125.1505,125.2096,3649.0
2024-01-04 10:40:00,127.12,127.12,126.97,127.04,4372.0,125.2293,125.2293,125.0815,125.1505,4372.0
2024-01-04 10:45:00,127.01,127.04,126.88,126.88,6834.0,125.1209,125.1505,124.9929,124.9929,6834.0
2024-01-04 10:50:00,126.91,126.93,126.8,126.88,12755.0,125.0224,125.0421,124.9141,124.9929,12755.0
2024-01-04 10:55:00,126.82,126.98,126.79,126.79,5189.0,124.9338,125.0914,124.9042,124.9042,5189.0
2024-01-04 11:00:00,126.85,126.92,126.78,126.85,4622.0,124.9633,125.0323,124.8944,124.9633,4622.0
2024-01-04 11:05:00,126.84,126.89,126.82,126.87,3457.0,124.9535,125.0027,124.9338,124.983,3457.0
2024-01-04 11:10:00,126.87,127.26,126.86,127.26,6292.0,124.983,125.3672,124.9732,125.3672,6292.0
2024-01-04 11:15:00,127.31,127.37,127.21,127.37,7444.0,125.4165,125.4756,125.318,125.4756,7444.0
2024-01-04 11:20:00,127.42,127.42,127.3,127.34,5731.0,125.5248,125.5248,125.4066,125.446,5731.0
2024-01-04 11:25:00,127.36,127.37,127.27,127.29,4900.0,125.4657,125.4756,125.3771,125.3968,4900.0
2024-01-04 11:30:00,127.33,127.47,127.29,127.38,6456.0,125.4362,125.5741,125.3968,125.4854,6456.0
2024-01-04 11:35:00,127.4,127.48,127.38,127.45,9599.0,125.5051,125.5839,125.4854,125.5544,9599.0
2024-01-04 11:40:00,127.45,127.45,127.25,127.26,5617.0,125.5544,125.5544,125.3574,125.3672,5617.0
2024-01-04 11:45:00,127.28,127.41,127.28,127.3,6328.0,125.3869,125.515,125.3869,125.4066,6328.0
2024-01-04 11:50:00,127.17,127.17,126.86,126.94,10316.0,125.2786,125.2786,124.9732,125.052,10316.0
2024-01-04 11:55:00,126.91,126.95,126.84,126.93,2826.0,125.0224,125.0618,124.9535,125.0421,2826.0
2024-01-04 12:00:00,126.94,126.96,126.62,126.63,14570.0,125.052,125.0717,124.7367,124.7466,14570.0
2024-01-04 12:05:00,126.57,126.64,126.41,126.45,6133.0,124.6875,124.7564,124.5299,124.5693,6133.0
2024-01-04 12:10:00,126.43,126.69,126.42,126.5,11271.0,124.5496,124.8057,124.5397,124.6185,11271.0
2024-01-04 12:15:00,126.51,126.51,126.4,126.41,6580.0,124.6284,124.6284,124.52,124.5299,6580.0
2024-01-04 12:20:00,126.46,126.52,126.28,126.33,9886.0,124.5791,124.6382,124.4018,124.451,9886.0
2024-01-04 12:25:00,126.37,126.5,126.37,126.4,4248.0,124.4905,124.6185,124.4905,124.52,4248.0
2024-01-04 12:30:00,126.39,126.42,126.28,126.37,3695.0,124.5102,124.5397,124.4018,124.4905,3695.0
2024-01-04 12:35:00,126.37,126.42,126.34,126.34,3684.0,124.4905,124.5397,124.4609,124.4609,3684.0
2024-01-04 12:40:00,126.36,126.4,126.29,126.3,7288.0,124.4806,124.52,124.4116,124.4215,7288.0
2024-01-04 12:45:00,126.32,126.47,126.28,126.46,12749.0,124.4412,124.589,124.4018,124.5791,12749.0
2024-01-04 12:50:00,126.42,126.5,126.37,126.47,3765.0,124.5397,124.6185,124.4905,124.589,3765.0
2024-01-04 12:55:00,126.46,126.47,126.32,126.41,5618.0,124.5791,124.589,124.4412,124.5299,5618.0
2024-01-04 13:00:00,126.38,126.38,126.23,126.25,4871.0,124.5003,124.5003,124.3525,124.3722,4871.0
2024-01-04 13:05:00,126.23,126.38,126.23,126.38,3018.0,124.3525,124.5003,124.3525,124.5003,3018.0
2024-01-04 13:10:00,126.31,126.32,126.16,126.29,3983.0,124.4313,124.4412,124.2836,124.4116,3983.0
2024-01-04 13:15:00,126.26,126.32,126.24,126.31,2404.0,124.3821,124.4412,124.3624,124.4313,2404.0
2024-01-04 13:20:00,126.29,126.39,126.27,126.37,2254.0,124.4116,124.5102,124.3919,124.4905,2254.0
2024-01-04 13:25:00,126.36,126.41,126.33,126.33,1554.0,124.4806,124.5299,124.451,124.451,1554.0
2024-01-04 13:30:00,126.32,126.38,126.31,126.38,3616.0,124.4412,124.5003,124.4313,124.5003,3616.0
2024-01-04 13:35:00,126.37,126.44,126.31,126.37,10294.0,124.4905,124.5594,124.4313,124.4905,10294.0
2024-01-04 13:40:00,126.36,126.43,126.32,126.41,12994.0,124.4806,124.5496,124.4412,124.5299,12994.0
2024-01-04 13:45:00,126.41,126.55,126.36,126.52,14251.0,124.5299,124.6678,124.4806,124.6382,14251.0
2024-01-04 13:50:00,126.55,126.56,126.42,126.42,3729.0,124.6678,124.6776,124.5397,124.5397,3729.0
2024-01-04 13:55:00,126.48,126.49,126.4,126.44,2313.0,124.5988,124.6087,124.52,124.5594,2313.0
2024-01-04 14:00:00,126.49,126.58,126.36,126.37,4248.0,124.6087,124.6973,124.4806,124.4905,4248.0
2024-01-04 14:05:00,126.33,126.33,126.24,126.3,5172.0,124.451,124.451,124.3624,124.4215,5172.0
2024-01-04 14:10:00,126.3,126.32,126.2,126.3,9683.0,124.4215,124.4412,124.323,124.4215,9683.0
2024-01-04 14:15:00,126.3,126.36,126.27,126.27,6417.0,124.4215,124.4806,124.3919,124.3919,6417.0
2024-01-04 14:20:00,126.26,126.29,126.21,126.22,3931.0,124.3821,124.4116,124.3328,124.3427,3931.0
2024-01-04 14:25:00,126.19,126.34,126.19,126.27,5907.0,124.3131,124.4609,124.3131,124.3919,5907.0
2024-01-04 14:30:00,126.25,126.28,126.19,126.28,4392.0,124.3722,124.4018,124.3131,124.4018,4392.0
2024-01-04 14:35:00,126.27,126.28,126.21,126.26,7379.0,124.3919,124.4018,124.3328,124.3821,7379.0
2024-01-04 14:40:00,126.26,126.26,126.15,126.15,2700.0,124.3821,124.3821,124.2737,124.2737,2700.0
2024-01-04 14:45:00,126.1,126.2,126.08,126.2,9418.0,124.2245,124.323,124.2048,124.323,9418.0
2024-01-04 14:50:00,126.19,126.38,126.19,126.27,15161.0,124.3131,124.5003,124.3131,124.3919,15161.0
2024-01-04 14:55:00,126.33,126.36,126.2,126.22,4457.0,124.451,124.4806,124.323,124.3427,4457.0
2024-01-04 15:00:00,126.2,126.22,126.05,126.12,5837.0,124.323,124.3427,124.1752,124.2442,5837.0
2024-01-04 15:05:00,126.14,126.34,126.13,126.33,12987.0,124.2639,124.4609,124.254,124.451,12987.0
2024-01-04 15:10:00,126.3,126.44,126.28,126.37,7490.0,124.4215,124.5594,124.4018,124.4905,7490.0
2024-01-04 15:15:00,126.35,126.49,126.25,126.46,14525.0,124.4708,124.6087,124.3722,124.5791,14525.0
2024-01-04 15:20:00,126.5,126.56,126.38,126.51,10317.0,124.6185,124.6776,124.5003,124.6284,10317.0
2024-01-04 15:25:00,126.52,126.7,126.44,126.69,11140.0,124.6382,124.8155,124.5594,124.8057,11140.0
2024-01-04 15:30:00,126.66,126.68,126.32,126.33,20587.0,124.7761,124.7958,124.4412,124.451,20587.0
2024-01-04 15:35:00,126.33,126.33,125.95,126.19,15272.0,124.451,124.451,124.0767,124.3131,15272.0
2024-01-04 15:40:00,126.24,126.33,126.1,126.3,9200.0,124.3624,124.451,124.2245,124.4215,9200.0
2024-01-04 15:45:00,126.33,126.47,126.28,126.28,16453.0,124.451,124.589,124.4018,124.4018,16453.0
2024-01-04 15:50:00,126.22,126.22,125.87,125.93,22015.0,124.3427,124.3427,123.9979,124.057,22015.0
2024-01-04 15:55:00,125.92,126.03,125.75,125.83,73016.0,124.0471,124.1555,123.8797,123.9585,73016.0
2024-01-05 09:30:00,125.64,126.81,125.64,126.77,6933.0,123.7713,124.9239,123.7713,124.8845,6933.0
2024-01-05 09:35:00,126.76,127.11,126.36,126.36,14212.0,124.8747,125.2194,124.4806,124.4806,14212.0
2024-01-05 09:40:00,126.46,126.91,126.44,126.91,3759.0,124.5791,125.0224,124.5594,125.0224,3759.0
2024-01-05 09:45:00,127.08,127.18,126.97,126.99,4677.0,125.1899,125.2884,125.0815,125.1012,4677.0
2024-01-05 09:50:00,127.09,127.6,127.09,127.45,7001.0,125.1997,125.7022,125.1997,125.5544,7001.0
2024-01-05 09:55:00,127.5,127.72,127.44,127.67,8083.0,125.6036,125.8204,125.5445,125.7711,8083.0
2024-01-05 10:00:00,127.77,128.36,127.77,128.07,18278.0,125.8696,126.4509,125.8696,126.1652,18278.0
2024-01-05 10:05:00,128.1,128.35,128.06,128.3,9937.0,126.1947,126.441,126.1553,126.3917,9937.0
2024-01-05 10:10:00,128.3,128.4,127.9,127.92,10541.0,126.3917,126.4903,125.9977,126.0174,10541.0
2024-01-05 10:15:00,127.9,127.9,127.63,127.78,8220.0,125.9977,125.9977,125.7317,125.8795,8220.0
2024-01-05 10:20:00,127.78,127.86,127.73,127.75,5077.0,125.8795,125.9583,125.8302,125.8499,5077.0
2024-01-05 10:25:00,127.81,127.95,127.72,127.79,8624.0,125.909,126.047,125.8204,125.8893,8624.0
2024-01-05 10:30:00,127.8,127.8,127.47,127.73,7266.0,125.8992,125.8992,125.5741,125.8302,7266.0
2024-01-05 10:35:00,127.76,127.95,127.74,127.86,7747.0,125.8598,126.047,125.8401,125.9583,7747.0
2024-01-05 10:40:00,127.87,127.87,127.67,127.77,5012.0,125.9681,125.9681,125.7711,125.8696,5012.0
2024-01-05 10:45:00,127.75,127.84,127.73,127.73,4928.0,125.8499,125.9386,125.8302,125.8302,4928.0
2024-01-05 10:50:00,127.7,127.94,127.7,127.89,6147.0,125.8007,126.0371,125.8007,125.9878,6147.0
2024-01-05 10:55:00,127.92,127.99,127.71,127.72,4658.0,126.0174,126.0864,125.8105,125.8204,4658.0
2024-01-05 11:00:00,127.72,127.79,127.6,127.62,6520.0,125.8204,125.8893,125.7022,125.7219,6520.0
2024-01-05 11:05:00,127.64,127.73,127.52,127.73,9672.0,125.7416,125.8302,125.6233,125.8302,9672.0
2024-01-05 11:10:00,127.65,127.82,127.6,127.82,3717.0,125.7514,125.9189,125.7022,125.9189,3717.0
2024-01-05 11:15:00,127.82,127.87,127.56,127.56,9196.0,125.9189,125.9681,125.6628,125.6628,9196.0
2024-01-05 11:20:00,127.54,127.58,127.43,127.44,6346.0,125.6431,125.6825,125.5347,125.5445,6346.0
2024-01-05 11:25:00,127.41,127.49,127.35,127.42,8279.0,125.515,125.5938,125.4559,125.5248,8279.0
2024-01-05 11:30:00,127.44,127.55,127.43,127.44,6168.0,125.5445,125.6529,125.5347,125.5445,6168.0
2024-01-05 11:35:00,127.46,127.69,127.4,127.69,3648.0,125.5642,125.7908,125.5051,125.7908,3648.0
2024-01-05 11:40:00,127.67,127.69,127.61,127.64,3511.0,125.7711,125.7908,125.712,125.7416,3511.0
2024-01-05 11:45:00,127.65,127.79,127.65,127.69,5576.0,125.7514,125.8893,125.7514,125.7908,5576.0
2024-01-05 11:50:00,127.74,127.79,127.69,127.77,3685.0,125.8401,125.8893,125.7908,125.8696,3685.0
2024-01-05 11:55:00,127.75,127.89,127.72,127.82,6172.0,125.8499,125.9878,125.8204,125.9189,6172.0
2024-01-05 12:00:00,127.83,127.89,127.81,127.84,2076.0,125.9287,125.9878,125.909,125.9386,2076.0
2024-01-05 12:05:00,127.85,127.85,127.43,127.49,4339.0,125.9484,125.9484,125.5347,125.5938,4339.0
2024-01-05 12:10:00,127.45,127.61,127.35,127.56,5782.0,125.5544,125.712,125.4559,125.6628,5782.0
2024-01-05 12:15:00,127.48,127.52,127.38,127.39,4082.0,125.5839,125.6233,125.4854,125.4953,4082.0
2024-01-05 12:20:00,127.35,127.55,127.35,127.47,5052.0,125.4559,125.6529,125.4559,125.5741,5052.0
2024-01-05 12:25:00,127.5,127.56,127.46,127.46,3706.0,125.6036,125.6628,125.5642,125.5642,3706.0
2024-01-05 12:30:00,127.5,127.55,127.39,127.39,4575.0,125.6036,125.6529,125.4953,125.4953,4575.0
2024-01-05 12:35:00,127.37,127.66,127.34,127.5,6690.0,125.4756,125.7613,125.446,125.6036,6690.0
2024-01-05 12:40:00,127.54,127.65,127.53,127.61,2344.0,125.6431,125.7514,125.6332,125.712,2344.0
2024-01-05 12:45:00,127.63,127.64,127.5,127.53,4781.0,125.7317,125.7416,125.6036,125.6332,4781.0
2024-01-05 12:50:00,127.53,127.68,127.51,127.59,3044.0,125.6332,125.781,125.6135,125.6923,3044.0
2024-01-05 12:55:00,127.55,127.57,127.47,127.5,4967.0,125.6529,125.6726,125.5741,125.6036,4967.0
2024-01-05 13:00:00,127.46,127.46,127.33,127.36,5930.0,125.5642,125.5642,125.4362,125.4657,5930.0
2024-01-05 13:05:00,127.4,127.53,127.4,127.51,5298.0,125.5051,125.6332,125.5051,125.6135,5298.0
2024-01-05 13:10:00,127.51,127.56,127.43,127.47,5300.0,125.6135,125.6628,125.5347,125.5741,5300.0
2024-01-05 13:15:00,127.5,127.5,127.34,127.43,6206.0,125.6036,125.6036,125.446,125.5347,6206.0
2024-01-05 13:20:00,127.49,127.52,127.43,127.51,2822.0,125.5938,125.6233,125.5347,125.6135,2822.0
2024-01-05 13:25:00,127.54,127.74,127.54,127.69,6309.0,125.6431,125.8401,125.6431,125.7908,6309.0
2024-01-05 13:30:00,127.77,127.91,127.77,127.9,7273.0,125.8696,126.0075,125.8696,125.9977,7273.0
2024-01-05 13:35:00,127.9,128.04,127.82,128.03,5888.0,125.9977,126.1356,125.9189,126.1258,5888.0
2024-01-05 13:40:00,128.05,128.08,127.74,127.75,7010.0,126.1455,126.175,125.8401,125.8499,7010.0
2024-01-05 13:45:00,127.78,127.85,127.76,127.8,4791.0,125.8795,125.9484,125.8598,125.8992,4791.0
2024-01-05 13:50:00,127.8,127.83,127.73,127.73,5435.0,125.8992,125.9287,125.8302,125.8302,5435.0
2024-01-05 13:55:00,127.75,127.84,127.74,127.77,5494.0,125.8499,125.9386,125.8401,125.8696,5494.0
2024-01-05 14:00:00,127.84,128.01,127.84,127.99,9152.0,125.9386,126.1061,125.9386,126.0864,9152.0
2024-01-05 14:05:00,127.99,128.15,127.96,128.11,6929.0,126.0864,126.244,126.0568,126.2046,6929.0
2024-01-05 14:10:00,128.11,128.17,128.0,128.04,7847.0,126.2046,126.2637,126.0962,126.1356,7847.0
2024-01-05 14:15:00,128.06,128.14,128.01,128.03,4969.0,126.1553,126.2341,126.1061,126.1258,4969.0
2024-01-05 14:20:00,128.06,128.15,128.02,128.14,5045.0,126.1553,126.244,126.1159,126.2341,5045.0
2024-01-05 14:25:00,128.14,128.15,128.06,128.11,4363.0,126.2341,126.244,126.1553,126.2046,4363.0
2024-01-05 14:30:00,128.11,128.12,127.96,127.97,3562.0,126.2046,126.2144,126.0568,126.0667,3562.0
2024-01-05 14:35:00,127.99,128.0,127.87,127.93,5758.0,126.0864,126.0962,125.9681,126.0273,5758.0
2024-01-05 14:40:00,127.84,127.84,127.69,127.69,3539.0,125.9386,125.9386,125.7908,125.7908,3539.0
2024-01-05 14:45:00,127.7,127.74,127.57,127.61,6196.0,125.8007,125.8401,125.6726,125.712,6196.0
2024-01-05 14:50:00,127.6,127.6,127.4,127.41,3920.0,125.7022,125.7022,125.5051,125.515,3920.0
2024-01-05 14:55:00,127.41,127.46,127.33,127.4,5883.0,125.515,125.5642,125.4362,125.5051,5883.0
2024-01-05 15:00:00,127.4,127.5,127.38,127.43,5724.0,125.5051,125.6036,125.4854,125.5347,5724.0
2024-01-05 15:05:00,127.48,127.59,127.44,127.52,7011.0,125.5839,125.6923,125.5445,125.6233,7011.0
2024-01-05 15:10:00,127.53,127.63,127.46,127.58,8378.0,125.6332,125.7317,125.5642,125.6825,8378.0
2024-01-05 15:15:00,127.58,127.58,127.44,127.49,4216.0,125.6825,125.6825,125.5445,125.5938,4216.0
2024-01-05 15:20:00,127.5,127.59,127.5,127.54,10372.0,125.6036,125.6923,125.6036,125.6431,10372.0
2024-01-05 15:25:00,127.57,127.62,127.43,127.62,9540.0,125.6726,125.7219,125.5347,125.7219,9540.0
2024-01-05 15:30:00,127.55,127.55,127.35,127.53,12200.0,125.6529,125.6529,125.4559,125.6332,12200.0
2024-01-05 15:35:00,127.56,127.57,127.46,127.47,8640.0,125.6628,125.6726,125.5642,125.5741,8640.0
2024-01-05 15:40:00,127.47,127.58,127.43,127.58,6105.0,125.5741,125.6825,125.5347,125.6825,6105.0
2024-01-05 15:45:00,127.59,127.65,127.4,127.54,12223.0,125.6923,125.7514,125.5051,125.6431,12223.0
2024-01-05 15:50:00,127.47,127.51,127.23,127.45,25327.0,125.5741,125.6135,125.3377,125.5544,25327.0
2024-01-05 15:55:00,127.46,127.57,127.33,127.37,68670.0,125.5642,125.6726,125.4362,125.4756,68670.0
2024-01-08 09:30:00,128.89,129.14,128.17,129.08,22433.0,126.973,127.2193,126.2637,127.1601,22433.0
2024-01-08 09:35:00,129.28,129.29,128.61,128.96,12364.0,127.3572,127.367,126.6971,127.0419,12364.0
2024-01-08 09:40:00,128.82,129.1,128.6,128.94,10117.0,126.904,127.1798,126.6873,127.0222,10117.0
2024-01-08 09:45:00,129.03,129.62,129.01,129.47,10410.0,127.1109,127.6921,127.0912,127.5443,10410.0
2024-01-08 09:50:00,129.38,129.82,129.35,129.67,19729.0,127.4557,127.8891,127.4261,127.7414,19729.0
2024-01-08 09:55:00,129.8,130.74,129.79,130.63,24019.0,127.8694,128.7955,127.8596,128.6871,24019.0
2024-01-08 10:00:00,130.6,130.96,130.3,130.88,40244.0,128.6575,129.0122,128.362,128.9334,40244.0
2024-01-08 10:05:00,130.89,131.03,130.65,130.74,20949.0,128.9432,129.0811,128.7068,128.7955,20949.0
2024-01-08 10:10:00,130.69,130.83,130.13,130.25,22232.0,128.7462,128.8841,128.1945,128.3127,22232.0
2024-01-08 10:15:00,130.29,130.38,130.16,130.38,8908.0,128.3522,128.4408,128.2241,128.4408,8908.0
2024-01-08 10:20:00,130.37,130.38,130.16,130.38,12148.0,128.431,128.4408,128.2241,128.4408,12148.0
2024-01-08 10:25:00,130.37,130.5,130.36,130.44,14008.0,128.431,128.559,128.4211,128.4999,14008.0
2024-01-08 10:30:00,130.48,130.73,130.45,130.55,31482.0,128.5393,128.7856,128.5098,128.6083,31482.0
2024-01-08 10:35:00,130.55,131.0,130.52,130.97,15043.0,128.6083,129.0516,128.5787,129.022,15043.0
2024-01-08 10:40:00,131.0,131.02,130.65,130.77,11348.0,129.0516,129.0713,128.7068,128.825,11348.0
2024-01-08 10:45:00,130.71,130.77,130.38,130.46,17477.0,128.7659,128.825,128.4408,128.5196,17477.0
2024-01-08 10:50:00,130.49,130.73,130.47,130.65,22400.0,128.5492,128.7856,128.5295,128.7068,22400.0
2024-01-08 10:55:00,130.65,130.73,130.49,130.59,28392.0,128.7068,128.7856,128.5492,128.6477,28392.0
2024-01-08 11:00:00,130.63,130.65,130.26,130.26,8605.0,128.6871,128.7068,128.3226,128.3226,8605.0
2024-01-08 11:05:00,130.24,130.44,130.24,130.31,7594.0,128.3029,128.4999,128.3029,128.3719,7594.0
2024-01-08 11:10:00,130.32,130.51,130.28,130.5,8893.0,128.3817,128.5689,128.3423,128.559,8893.0
2024-01-08 11:15:00,130.47,130.59,130.38,130.59,4751.0,128.5295,128.6477,128.4408,128.6477,4751.0
2024-01-08 11:20:00,130.61,130.71,130.59,130.71,14258.0,128.6674,128.7659,128.6477,128.7659,14258.0
2024-01-08 11:25:00,130.77,131.0,130.77,131.0,7905.0,128.825,129.0516,128.825,129.0516,7905.0
2024-01-08 11:30:00,131.0,131.09,130.88,130.9,12681.0,129.0516,129.1403,128.9334,128.9531,12681.0
2024-01-08 11:35:00,130.92,130.95,130.68,130.73,8479.0,128.9728,129.0023,128.7363,128.7856,8479.0
2024-01-08 11:40:00,130.71,130.77,130.62,130.73,6124.0,128.7659,128.825,128.6772,128.7856,6124.0
2024-01-08 11:45:00,130.7,131.02,130.69,131.0,23730.0,128.7561,129.0713,128.7462,129.0516,23730.0
2024-01-08 11:50:00,130.99,131.12,130.99,131.11,5730.0,129.0417,129.1698,129.0417,129.16,5730.0
2024-01-08 11:55:00,131.1,131.18,131.05,131.14,6586.0,129.1501,129.2289,129.1008,129.1895,6586.0
2024-01-08 12:00:00,131.18,131.24,131.14,131.22,10484.0,129.2289,129.288,129.1895,129.2683,10484.0
2024-01-08 12:05:00,131.19,131.2,130.92,130.99,12841.0,129.2388,129.2486,128.9728,129.0417,12841.0
2024-01-08 12:10:00,131.02,131.05,130.96,131.02,3910.0,129.0713,129.1008,129.0122,129.0713,3910.0
2024-01-08 12:15:00,131.02,131.03,130.93,131.0,6160.0,129.0713,129.0811,128.9826,129.0516,6160.0
2024-01-08 12:20:00,131.01,131.02,130.92,131.0,16460.0,129.0614,129.0713,128.9728,129.0516,16460.0
2024-01-08 12:25:00,131.0,131.02,130.91,130.97,11452.0,129.0516,129.0713,128.9629,129.022,11452.0
2024-01-08 12:30:00,131.05,131.18,131.03,131.17,10414.0,129.1008,129.2289,129.0811,129.2191,10414.0
2024-01-08 12:35:00,131.2,131.32,131.19,131.3,6979.0,129.2486,129.3668,129.2388,129.3471,6979.0
2024-01-08 12:40:00,131.31,131.37,131.24,131.34,8541.0,129.357,129.4161,129.288,129.3865,8541.0
2024-01-08 12:45:00,131.34,131.49,131.33,131.47,18523.0,129.3865,129.5343,129.3767,129.5146,18523.0
2024-01-08 12:50:00,131.47,131.64,131.47,131.61,10839.0,129.5146,129.6821,129.5146,129.6525,10839.0
2024-01-08 12:55:00,131.61,131.63,131.46,131.63,22327.0,129.6525,129.6722,129.5047,129.6722,22327.0
2024-01-08 13:00:00,131.65,131.75,131.57,131.62,19066.0,129.6919,129.7904,129.6131,129.6624,19066.0
2024-01-08 13:05:00,131.62,131.74,131.44,131.44,18082.0,129.6624,129.7806,129.485,129.485,18082.0
2024-01-08 13:10:00,131.44,131.5,131.3,131.36,24629.0,129.485,129.5442,129.3471,129.4062,24629.0
2024-01-08 13:15:00,131.34,131.56,131.29,131.47,25264.0,129.3865,129.6033,129.3373,129.5146,25264.0
2024-01-08 13:20:00,131.49,131.61,131.47,131.59,5382.0,129.5343,129.6525,129.5146,129.6328,5382.0
2024-01-08 13:25:00,131.59,131.61,131.52,131.59,6850.0,129.6328,129.6525,129.5639,129.6328,6850.0
2024-01-08 13:30:00,131.58,131.75,131.55,131.72,8726.0,129.623,129.7904,129.5934,129.7609,8726.0
2024-01-08 13:35:00,131.72,131.8,131.72,131.79,7284.0,129.7609,129.8397,129.7609,129.8298,7284.0
2024-01-08 13:40:00,131.81,131.87,131.77,131.85,12854.0,129.8495,129.9087,129.8101,129.8889,12854.0
2024-01-08 13:45:00,131.86,131.88,131.76,131.83,10509.0,129.8988,129.9185,129.8003,129.8692,10509.0
2024-01-08 13:50:00,131.84,132.01,131.84,131.98,8425.0,129.8791,130.0466,129.8791,130.017,8425.0
2024-01-08 13:55:00,132.01,132.2,132.01,132.16,8351.0,130.0466,130.2337,130.0466,130.1943,8351.0
2024-01-08 14:00:00,132.2,132.2,132.05,132.08,12054.0,130.2337,130.2337,130.086,130.1155,12054.0
2024-01-08 14:05:00,132.11,132.18,132.07,132.09,7564.0,130.1451,130.214,130.1057,130.1254,7564.0
2024-01-08 14:10:00,132.11,132.22,132.08,132.08,14328.0,130.1451,130.2534,130.1155,130.1155,14328.0
2024-01-08 14:15:00,132.1,132.14,132.06,132.11,10348.0,130.1352,130.1746,130.0958,130.1451,10348.0
2024-01-08 14:20:00,132.09,132.09,132.04,132.07,7877.0,130.1254,130.1254,130.0761,130.1057,7877.0
2024-01-08 14:25:00,132.09,132.2,132.09,132.13,9089.0,130.1254,130.2337,130.1254,130.1648,9089.0
2024-01-08 14:30:00,132.16,132.29,132.16,132.17,8320.0,130.1943,130.3224,130.1943,130.2042,8320.0
2024-01-08 14:35:00,132.18,132.19,132.11,132.19,4921.0,130.214,130.2239,130.1451,130.2239,4921.0
2024-01-08 14:40:00,132.19,132.36,132.18,132.28,13674.0,130.2239,130.3914,130.214,130.3126,13674.0
2024-01-08 14:45:00,132.28,132.32,132.23,132.24,12080.0,130.3126,130.352,130.2633,130.2731,12080.0
2024-01-08 14:50:00,132.25,132.37,132.25,132.36,14824.0,130.283,130.4012,130.283,130.3914,14824.0
2024-01-08 14:55:00,132.36,132.6,132.36,132.52,16575.0,130.3914,130.6278,130.3914,130.549,16575.0
2024-01-08 15:00:00,132.55,132.74,132.54,132.74,10632.0,130.5785,130.7657,130.5687,130.7657,10632.0
2024-01-08 15:05:00,132.74,132.85,132.73,132.79,8868.0,130.7657,130.8741,130.7559,130.815,8868.0
2024-01-08 15:10:00,132.82,132.82,132.68,132.71,19211.0,130.8445,130.8445,130.7066,130.7362,19211.0
2024-01-08 15:15:00,132.71,132.76,132.57,132.75,12145.0,130.7362,130.7854,130.5982,130.7756,12145.0
2024-01-08 15:20:00,132.75,132.87,132.73,132.87,18977.0,130.7756,130.8938,130.7559,130.8938,18977.0
2024-01-08 15:25:00,132.89,133.0,132.82,132.97,13170.0,130.9135,131.0218,130.8445,130.9923,13170.0
2024-01-08 15:30:00,132.97,133.04,132.93,133.02,20900.0,130.9923,131.0612,130.9529,131.0415,20900.0
2024-01-08 15:35:00,133.02,133.22,132.85,133.21,24837.0,131.0415,131.2386,130.8741,131.2287,24837.0
2024-01-08 15:40:00,133.23,133.35,132.91,133.03,19628.0,131.2484,131.3666,130.9332,131.0514,19628.0
2024-01-08 15:45:00,133.03,133.06,132.8,132.8,21038.0,131.0514,131.081,130.8248,130.8248,21038.0
2024-01-08 15:50:00,132.82,133.19,132.82,133.05,55745.0,130.8445,131.209,130.8445,131.0711,55745.0
2024-01-08 15:55:00,133.06,133.16,132.8,133.08,177481.0,131.081,131.1795,130.8248,131.1007,177481.0
2024-01-09 09:30:00,131.65,132.33,131.65,132.0,20543.0,129.6919,130.3618,129.6919,130.0367,20543.0
2024-01-09 09:35:00,132.15,132.66,131.98,132.36,12110.0,130.1845,130.6869,130.017,130.3914,12110.0
2024-01-09 09:40:00,132.4,132.61,132.31,132.53,3762.0,130.4308,130.6376,130.3421,130.5588,3762.0
2024-01-09 09:45:00,132.52,132.83,132.45,132.57,14848.0,130.549,130.8544,130.48,130.5982,14848.0
2024-01-09 09:50:00,132.61,132.87,132.59,132.78,20663.0,130.6376,130.8938,130.6179,130.8051,20663.0
2024-01-09 09:55:00,132.7,132.72,132.53,132.69,13259.0,130.7263,130.746,130.5588,130.7165,13259.0
2024-01-09 10:00:00,132.73,133.06,132.73,132.75,25246.0,130.7559,131.081,130.7559,130.7756,25246.0
2024-01-09 10:05:00,132.75,132.77,132.15,132.15,23278.0,130.7756,130.7953,130.1845,130.1845,23278.0
2024-01-09 10:10:00,132.14,132.21,131.73,131.85,4996.0,130.1746,130.2436,129.7707,129.8889,4996.0
2024-01-09 10:15:00,131.84,132.05,131.74,132.02,9206.0,129.8791,130.086,129.7806,130.0564,9206.0
2024-01-09 10:20:00,131.94,132.26,131.9,132.12,12701.0,129.9776,130.2928,129.9382,130.1549,12701.0
2024-01-09 10:25:00,132.12,132.34,132.07,132.14,7099.0,130.1549,130.3717,130.1057,130.1746,7099.0
2024-01-09 10:30:00,132.16,132.28,132.06,132.22,11354.0,130.1943,130.3126,130.0958,130.2534,11354.0
2024-01-09 10:35:00,132.18,132.28,132.1,132.18,11166.0,130.214,130.3126,130.1352,130.214,11166.0
2024-01-09 10:40:00,132.21,132.24,132.09,132.17,13007.0,130.2436,130.2731,130.1254,130.2042,13007.0
2024-01-09 10:45:00,132.17,132.26,132.08,132.26,11655.0,130.2042,130.2928,130.1155,130.2928,11655.0
2024-01-09 10:50:00,132.31,132.38,132.24,132.33,10206.0,130.3421,130.4111,130.2731,130.3618,10206.0
2024-01-09 10:55:00,132.39,132.39,132.06,132.09,10464.0,130.4209,130.4209,130.0958,130.1254,10464.0
2024-01-09 11:00:00,132.09,132.28,132.08,132.26,5070.0,130.1254,130.3126,130.1155,130.2928,5070.0
2024-01-09 11:05:00,132.31,132.38,132.13,132.15,1900.0,130.3421,130.4111,130.1648,130.1845,1900.0
2024-01-09 11:10:00,132.14,132.17,132.0,132.17,5034.0,130.1746,130.2042,130.0367,130.2042,5034.0
2024-01-09 11:15:00,132.14,132.33,132.07,132.21,5281.0,130.1746,130.3618,130.1057,130.2436,5281.0
2024-01-09 11:20:00,132.19,132.48,132.18,132.45,6592.0,130.2239,130.5096,130.214,130.48,6592.0
2024-01-09 11:25:00,132.51,132.64,132.46,132.64,14640.0,130.5391,130.6672,130.4899,130.6672,14640.0
2024-01-09 11:30:00,132.7,132.77,132.66,132.75,7406.0,130.7263,130.7953,130.6869,130.7756,7406.0
2024-01-09 11:35:00,132.72,132.89,132.68,132.89,21345.0,130.746,130.9135,130.7066,130.9135,21345.0
2024-01-09 11:40:00,132.87,132.91,132.6,132.64,17394.0,130.8938,130.9332,130.6278,130.6672,17394.0
2024-01-09 11:45:00,132.69,132.69,132.38,132.38,4396.0,130.7165,130.7165,130.4111,130.4111,4396.0
2024-01-09 11:50:00,132.4,132.56,132.4,132.5,2902.0,130.4308,130.5884,130.4308,130.5293,2902.0
2024-01-09 11:55:00,132.54,132.57,132.38,132.47,2591.0,130.5687,130.5982,130.4111,130.4997,2591.0
2024-01-09 12:00:00,132.5,132.5,132.34,132.37,4982.0,130.5293,130.5293,130.3717,130.4012,4982.0
2024-01-09 12:05:00,132.38,132.51,132.36,132.45,3503.0,130.4111,130.5391,130.3914,130.48,3503.0
2024-01-09 12:10:00,132.43,132.6,132.31,132.53,12144.0,130.4603,130.6278,130.3421,130.5588,12144.0
2024-01-09 12:15:00,132.52,132.63,132.49,132.56,8371.0,130.549,130.6573,130.5194,130.5884,8371.0
2024-01-09 12:20:00,132.51,132.57,132.42,132.51,7279.0,130.5391,130.5982,130.4505,130.5391,7279.0
2024-01-09 12:25:00,132.53,132.68,132.48,132.62,9305.0,130.5588,130.7066,130.5096,130.6475,9305.0
2024-01-09 12:30:00,132.64,132.72,132.47,132.51,5542.0,130.6672,130.746,130.4997,130.5391,5542.0
2024-01-09 12:35:00,132.49,132.51,132.31,132.31,2759.0,130.5194,130.5391,130.3421,130.3421,2759.0
2024-01-09 12:40:00,132.29,132.31,132.21,132.27,2478.0,130.3224,130.3421,130.2436,130.3027,2478.0
2024-01-09 12:45:00,132.27,132.32,132.16,132.19,4602.0,130.3027,130.352,130.1943,130.2239,4602.0
2024-01-09 12:50:00,132.17,132.23,132.16,132.18,3583.0,130.2042,130.2633,130.1943,130.214,3583.0
2024-01-09 12:55:00,132.17,132.24,132.09,132.24,8772.0,130.2042,130.2731,130.1254,130.2731,8772.0
2024-01-09 13:00:00,132.25,132.63,132.25,132.63,9531.0,130.283,130.6573,130.283,130.6573,9531.0
2024-01-09 13:05:00,132.64,132.71,132.45,132.47,19713.0,130.6672,130.7362,130.48,130.4997,19713.0
2024-01-09 13:10:00,132.41,132.56,132.39,132.5,6174.0,130.4406,130.5884,130.4209,130.5293,6174.0
2024-01-09 13:15:00,132.37,132.41,132.24,132.26,3840.0,130.4012,130.4406,130.2731,130.2928,3840.0
2024-01-09 13:20:00,132.29,132.38,132.26,132.27,5867.0,130.3224,130.4111,130.2928,130.3027,5867.0
2024-01-09 13:25:00,132.23,132.23,132.12,132.17,3470.0,130.2633,130.2633,130.1549,130.2042,3470.0
2024-01-09 13:30:00,132.15,132.15,131.99,132.05,6228.0,130.1845,130.1845,130.0269,130.086,6228.0
2024-01-09 13:35:00,132.11,132.27,132.1,132.23,4071.0,130.1451,130.3027,130.1352,130.2633,4071.0
2024-01-09 13:40:00,132.25,132.29,132.21,132.24,4650.0,130.283,130.3224,130.2436,130.2731,4650.0
2024-01-09 13:45:00,132.25,132.53,132.25,132.51,3685.0,130.283,130.5588,130.283,130.5391,3685.0
2024-01-09 13:50:00,132.56,132.71,132.55,132.67,6352.0,130.5884,130.7362,130.5785,130.6968,6352.0
2024-01-09 13:55:00,132.67,132.68,132.53,132.56,6282.0,130.6968,130.7066,130.5588,130.5884,6282.0
2024-01-09 14:00:00,132.56,132.7,132.53,132.63,6884.0,130.5884,130.7263,130.5588,130.6573,6884.0
2024-01-09 14:05:00,132.65,132.66,132.53,132.6,8118.0,130.677,130.6869,130.5588,130.6278,8118.0
2024-01-09 14:10:00,132.64,132.65,132.41,132.42,5345.0,130.6672,130.677,130.4406,130.4505,5345.0
2024-01-09 14:15:00,132.4,132.4,132.17,132.21,7556.0,130.4308,130.4308,130.2042,130.2436,7556.0
2024-01-09 14:20:00,132.21,132.25,132.15,132.22,4910.0,130.2436,130.283,130.1845,130.2534,4910.0
2024-01-09 14:25:00,132.23,132.26,132.07,132.07,3599.0,130.2633,130.2928,130.1057,130.1057,3599.0
2024-01-09 14:30:00,132.1,132.26,132.1,132.21,7658.0,130.1352,130.2928,130.1352,130.2436,7658.0
2024-01-09 14:35:00,132.19,132.29,132.17,132.21,8478.0,130.2239,130.3224,130.2042,130.2436,8478.0
2024-01-09 14:40:00,132.22,132.22,132.08,132.15,8800.0,130.2534,130.2534,130.1155,130.1845,8800.0
2024-01-09 14:45:00,132.15,132.2,131.91,131.97,16118.0,130.1845,130.2337,129.9481,130.0072,16118.0
2024-01-09 14:50:00,132.0,132.04,131.75,131.85,7688.0,130.0367,130.0761,129.7904,129.8889,7688.0
2024-01-09 14:55:00,131.84,131.95,131.81,131.89,7760.0,129.8791,129.9875,129.8495,129.9284,7760.0
2024-01-09 15:00:00,131.92,131.96,131.82,131.93,3863.0,129.9579,129.9973,129.8594,129.9678,3863.0
2024-01-09 15:05:00,131.97,132.02,131.78,131.88,8711.0,130.0072,130.0564,129.82,129.9185,8711.0
2024-01-09 15:10:00,131.91,132.13,131.86,131.94,8788.0,129.9481,130.1648,129.8988,129.9776,8788.0
2024-01-09 15:15:00,131.92,131.93,131.63,131.7,21829.0,129.9579,129.9678,129.6722,129.7412,21829.0
2024-01-09 15:20:00,131.72,131.91,131.72,131.73,9846.0,129.7609,129.9481,129.7609,129.7707,9846.0
2024-01-09 15:25:00,131.76,131.8,131.64,131.64,13151.0,129.8003,129.8397,129.6821,129.6821,13151.0
2024-01-09 15:30:00,131.66,131.66,131.29,131.3,22234.0,129.7018,129.7018,129.3373,129.3471,22234.0
2024-01-09 15:35:00,131.28,131.33,131.19,131.26,9369.0,129.3274,129.3767,129.2388,129.3077,9369.0
2024-01-09 15:40:00,131.24,131.24,130.98,131.23,18576.0,129.288,129.288,129.0319,129.2782,18576.0
2024-01-09 15:45:00,131.2,131.23,131.01,131.04,17977.0,129.2486,129.2782,129.0614,129.091,17977.0
2024-01-09 15:50:00,131.06,131.33,131.06,131.21,42679.0,129.1107,129.3767,129.1107,129.2585,42679.0
2024-01-09 15:55:00,131.22,131.44,131.16,131.35,128265.0,129.2683,129.485,129.2092,129.3964,128265.0
2024-01-10 09:30:00,131.82,132.67,131.82,132.55,15165.0,129.8594,130.6968,129.8594,130.5785,15165.0
2024-01-10 09:35:00,132.39,132.71,132.38,132.45,59085.0,130.4209,130.7362,130.4111,130.48,59085.0
2024-01-10 09:40:00,132.68,132.69,132.21,132.42,5860.0,130.7066,130.7165,130.2436,130.4505,5860.0
2024-01-10 09:45:00,132.56,132.6,132.42,132.59,3564.0,130.5884,130.6278,130.4505,130.6179,3564.0
2024-01-10 09:50:00,132.56,132.64,132.36,132.51,5961.0,130.5884,130.6672,130.3914,130.5391,5961.0
2024-01-10 09:55:00,132.45,132.45,132.21,132.25,2920.0,130.48,130.48,130.2436,130.283,2920.0
2024-01-10 10:00:00,132.27,132.51,131.9,132.21,9731.0,130.3027,130.5391,129.9382,130.2436,9731.0
2024-01-10 10:05:00,132.19,132.19,131.87,132.09,6599.0,130.2239,130.2239,129.9087,130.1254,6599.0
2024-01-10 10:10:00,132.11,132.32,132.04,132.3,28959.0,130.1451,130.352,130.0761,130.3323,28959.0
2024-01-10 10:15:00,132.28,132.34,132.05,132.06,10074.0,130.3126,130.3717,130.086,130.0958,10074.0
2024-01-10 10:20:00,131.99,132.06,131.84,131.9,3396.0,130.0269,130.0958,129.8791,129.9382,3396.0
2024-01-10 10:25:00,131.8,131.98,131.79,131.97,6203.0,129.8397,130.017,129.8298,130.0072,6203.0
2024-01-10 10:30:00,132.02,132.17,131.89,132.17,10420.0,130.0564,130.2042,129.9284,130.2042,10420.0
2024-01-10 10:35:00,132.21,132.38,132.18,132.38,7649.0,130.2436,130.4111,130.214,130.4111,7649.0
2024-01-10 10:40:00,132.4,132.6,132.38,132.59,21465.0,130.4308,130.6278,130.4111,130.6179,21465.0
2024-01-10 10:45:00,132.62,132.66,132.41,132.53,12064.0,130.6475,130.6869,130.4406,130.5588,12064.0
2024-01-10 10:50:00,132.54,132.59,132.34,132.43,10331.0,130.5687,130.6179,130.3717,130.4603,10331.0
2024-01-10 10:55:00,132.34,132.38,132.17,132.36,14626.0,130.3717,130.4111,130.2042,130.3914,14626.0
2024-01-10 11:00:00,132.38,132.45,132.15,132.19,13480.0,130.4111,130.48,130.1845,130.2239,13480.0
2024-01-10 11:05:00,132.17,132.47,132.16,132.45,10952.0,130.2042,130.4997,130.1943,130.48,10952.0
2024-01-10 11:10:00,132.48,132.48,132.27,132.33,5698.0,130.5096,130.5096,130.3027,130.3618,5698.0
2024-01-10 11:15:00,132.34,132.43,132.27,132.41,5674.0,130.3717,130.4603,130.3027,130.4406,5674.0
2024-01-10 11:20:00,132.4,132.5,132.36,132.37,4873.0,130.4308,130.5293,130.3914,130.4012,4873.0
2024-01-10 11:25:00,132.36,132.46,132.35,132.35,4392.0,130.3914,130.4899,130.3815,130.3815,4392.0
2024-01-10 11:30:00,132.38,132.43,132.35,132.36,4297.0,130.4111,130.4603,130.3815,130.3914,4297.0
2024-01-10 11:35:00,132.38,132.51,132.38,132.47,5246.0,130.4111,130.5391,130.4111,130.4997,5246.0
2024-01-10 11:40:00,132.5,132.57,132.49,132.49,2745.0,130.5293,130.5982,130.5194,130.5194,2745.0
2024-01-10 11:45:00,132.5,132.61,132.5,132.54,5107.0,130.5293,130.6376,130.5293,130.5687,5107.0
2024-01-10 11:50:00,132.54,132.54,132.33,132.43,7109.0,130.5687,130.5687,130.3618,130.4603,7109.0
2024-01-10 11:55:00,132.44,132.44,132.25,132.25,8468.0,130.4702,130.4702,130.283,130.283,8468.0
2024-01-10 12:00:00,132.17,132.22,132.04,132.1,4559.0,130.2042,130.2534,130.0761,130.1352,4559.0
2024-01-10 12:05:00,132.15,132.15,131.95,132.01,3829.0,130.1845,130.1845,129.9875,130.0466,3829.0
2024-01-10 12:10:00,132.05,132.1,131.97,132.08,2931.0,130.086,130.1352,130.0072,130.1155,2931.0
2024-01-10 12:15:00,132.04,132.15,132.0,132.14,21780.0,130.0761,130.1845,130.0367,130.1746,21780.0
2024-01-10 12:20:00,132.15,132.17,132.09,132.17,9876.0,130.1845,130.2042,130.1254,130.2042,9876.0
2024-01-10 12:25:00,132.16,132.16,132.08,132.11,9077.0,130.1943,130.1943,130.1155,130.1451,9077.0
2024-01-10 12:30:00,132.12,132.29,132.07,132.29,11281.0,130.1549,130.3224,130.1057,130.3224,11281.0
2024-01-10 12:35:00,132.31,132.48,132.3,132.4,14127.0,130.3421,130.5096,130.3323,130.4308,14127.0
2024-01-10 12:40:00,132.39,132.39,132.27,132.29,11478.0,130.4209,130.4209,130.3027,130.3224,11478.0
2024-01-10 12:45:00,132.28,132.33,132.23,132.31,9841.0,130.3126,130.3618,130.2633,130.3421,9841.0
2024-01-10 12:50:00,132.3,132.37,132.18,132.19,5977.0,130.3323,130.4012,130.214,130.2239,5977.0
2024-01-10 12:55:00,132.17,132.53,132.16,132.48,5837.0,130.2042,130.5588,130.1943,130.5096,5837.0
2024-01-10 13:00:00,132.48,132.85,132.44,132.84,12946.0,130.5096,130.8741,130.4702,130.8642,12946.0
2024-01-10 13:05:00,132.86,132.9,132.64,132.7,7495.0,130.8839,130.9233,130.6672,130.7263,7495.0
2024-01-10 13:10:00,132.66,132.66,132.21,132.25,5728.0,130.6869,130.6869,130.2436,130.283,5728.0
2024-01-10 13:15:00,132.28,132.46,132.26,132.39,7526.0,130.3126,130.4899,130.2928,130.4209,7526.0
2024-01-10 13:20:00,132.44,132.5,132.33,132.5,18105.0,130.4702,130.5293,130.3618,130.5293,18105.0
2024-01-10 13:25:00,132.53,132.69,132.51,132.62,7006.0,130.5588,130.7165,130.5391,130.6475,7006.0
2024-01-10 13:30:00,132.64,132.83,132.57,132.83,8454.0,130.6672,130.8544,130.5982,130.8544,8454.0
2024-01-10 13:35:00,132.82,132.88,132.62,132.65,8795.0,130.8445,130.9036,130.6475,130.677,8795.0
2024-01-10 13:40:00,132.62,132.77,132.62,132.68,4882.0,130.6475,130.7953,130.6475,130.7066,4882.0
2024-01-10 13:45:00,132.72,132.8,132.72,132.8,5034.0,130.746,130.8248,130.746,130.8248,5034.0
2024-01-10 13:50:00,132.8,132.83,132.72,132.81,10069.0,130.8248,130.8544,130.746,130.8347,10069.0
2024-01-10 13:55:00,132.79,133.08,132.74,133.03,17229.0,130.815,131.1007,130.7657,131.0514,17229.0
2024-01-10 14:00:00,133.04,133.06,132.76,132.76,16778.0,131.0612,131.081,130.7854,130.7854,16778.0
2024-01-10 14:05:00,132.72,132.87,132.7,132.72,5622.0,130.746,130.8938,130.7263,130.746,5622.0
2024-01-10 14:10:00,132.75,132.97,132.71,132.78,29251.0,130.7756,130.9923,130.7362,130.8051,29251.0
2024-01-10 14:15:00,132.77,132.85,132.74,132.85,4913.0,130.7953,130.8741,130.7657,130.8741,4913.0
2024-01-10 14:20:00,132.88,132.94,132.82,132.9,8530.0,130.9036,130.9627,130.8445,130.9233,8530.0
2024-01-10 14:25:00,132.9,133.1,132.9,133.08,11542.0,130.9233,131.1204,130.9233,131.1007,11542.0
2024-01-10 14:30:00,133.08,133.23,133.02,133.15,11115.0,131.1007,131.2484,131.0415,131.1696,11115.0
2024-01-10 14:35:00,133.15,133.16,132.95,133.09,13329.0,131.1696,131.1795,130.9726,131.1105,13329.0
2024-01-10 14:40:00,133.16,133.27,133.14,133.14,10636.0,131.1795,131.2878,131.1598,131.1598,10636.0
2024-01-10 14:45:00,133.16,133.25,133.13,133.17,7192.0,131.1795,131.2681,131.1499,131.1893,7192.0
2024-01-10 14:50:00,133.17,133.41,133.17,133.26,6814.0,131.1893,131.4257,131.1893,131.278,6814.0
2024-01-10 14:55:00,133.29,133.48,133.26,133.44,11401.0,131.3075,131.4947,131.278,131.4553,11401.0
2024-01-10 15:00:00,133.44,133.45,133.24,133.35,11900.0,131.4553,131.4652,131.2583,131.3666,11900.0
2024-01-10 15:05:00,133.31,133.45,133.3,133.45,7286.0,131.3272,131.4652,131.3174,131.4652,7286.0
2024-01-10 15:10:00,133.45,133.68,133.42,133.55,33594.0,131.4652,131.6917,131.4356,131.5637,33594.0
2024-01-10 15:15:00,133.53,133.66,133.46,133.49,24926.0,131.544,131.672,131.475,131.5046,24926.0
2024-01-10 15:20:00,133.52,133.59,133.1,133.11,25250.0,131.5341,131.6031,131.1204,131.1302,25250.0
2024-01-10 15:25:00,133.09,133.43,133.09,133.21,24053.0,131.1105,131.4454,131.1105,131.2287,24053.0
2024-01-10 15:30:00,133.18,133.23,133.09,133.11,15828.0,131.1992,131.2484,131.1105,131.1302,15828.0
2024-01-10 15:35:00,133.11,133.11,132.73,133.02,20326.0,131.1302,131.1302,130.7559,131.0415,20326.0
2024-01-10 15:40:00,133.06,133.12,132.8,132.82,17363.0,131.081,131.1401,130.8248,130.8445,17363.0
2024-01-10 15:45:00,132.8,132.87,132.69,132.82,35147.0,130.8248,130.8938,130.7165,130.8445,35147.0
2024-01-10 15:50:00,132.8,133.06,132.67,133.06,57967.0,130.8248,131.081,130.6968,131.081,57967.0
2024-01-10 15:55:00,133.05,133.35,132.87,133.27,165150.0,131.0711,131.3666,130.8938,131.2878,165150.0
2024-01-11 09:30:00,133.13,133.13,132.74,133.13,10400.0,131.1499,131.1499,130.7657,131.1499,10400.0
2024-01-11 09:35:00,133.29,133.92,133.16,133.79,17155.0,131.3075,131.9282,131.1795,131.8001,17155.0
2024-01-11 09:40:00,133.8,134.61,133.8,134.52,39118.0,131.8099,132.6079,131.8099,132.5192,39118.0
2024-01-11 09:45:00,134.56,134.72,133.78,134.06,16135.0,132.5586,132.7163,131.7902,132.0661,16135.0
2024-01-11 09:50:00,134.02,134.02,132.95,132.99,24363.0,132.0267,132.0267,130.9726,131.012,24363.0
2024-01-11 09:55:00,132.97,133.42,132.97,133.35,15885.0,130.9923,131.4356,130.9923,131.3666,15885.0
2024-01-11 10:00:00,133.31,133.31,132.44,132.48,10883.0,131.3272,131.3272,130.4702,130.5096,10883.0
2024-01-11 10:05:00,132.55,132.6,132.06,132.18,48098.0,130.5785,130.6278,130.0958,130.214,48098.0
2024-01-11 10:10:00,132.2,132.2,131.72,131.8,14470.0,130.2337,130.2337,129.7609,129.8397,14470.0
2024-01-11 10:15:00,131.81,132.11,131.8,132.06,8259.0,129.8495,130.1451,129.8397,130.0958,8259.0
2024-01-11 10:20:00,132.11,132.27,131.9,131.96,21916.0,130.1451,130.3027,129.9382,129.9973,21916.0
2024-01-11 10:25:00,131.94,131.99,131.47,131.63,15183.0,129.9776,130.0269,129.5146,129.6722,15183.0
2024-01-11 10:30:00,131.66,131.74,131.36,131.42,24270.0,129.7018,129.7806,129.4062,129.4653,24270.0
2024-01-11 10:35:00,131.42,132.07,131.42,132.02,20829.0,129.4653,130.1057,129.4653,130.0564,20829.0
2024-01-11 10:40:00,132.03,132.25,131.79,132.02,15732.0,130.0663,130.283,129.8298,130.0564,15732.0
2024-01-11 10:45:00,131.97,132.01,131.7,131.8,9891.0,130.0072,130.0466,129.7412,129.8397,9891.0
2024-01-11 10:50:00,131.79,131.91,131.67,131.8,12117.0,129.8298,129.9481,129.7116,129.8397,12117.0
2024-01-11 10:55:00,131.8,131.9,131.45,131.53,8347.0,129.8397,129.9382,129.4949,129.5737,8347.0
2024-01-11 11:00:00,131.55,131.6,131.45,131.52,7521.0,129.5934,129.6427,129.4949,129.5639,7521.0
2024-01-11 11:05:00,131.55,131.69,131.47,131.57,32784.0,129.5934,129.7313,129.5146,129.6131,32784.0
2024-01-11 11:10:00,131.57,131.74,131.37,131.4,10276.0,129.6131,129.7806,129.4161,129.4456,10276.0
2024-01-11 11:15:00,131.4,131.44,131.09,131.12,13807.0,129.4456,129.485,129.1403,129.1698,13807.0
2024-01-11 11:20:00,131.11,131.28,131.06,131.21,12195.0,129.16,129.3274,129.1107,129.2585,12195.0
2024-01-11 11:25:00,131.24,131.37,131.16,131.24,25713.0,129.288,129.4161,129.2092,129.288,25713.0
2024-01-11 11:30:00,131.2,131.26,131.03,131.1,7195.0,129.2486,129.3077,129.0811,129.1501,7195.0
2024-01-11 11:35:00,131.09,131.22,130.96,130.97,12013.0,129.1403,129.2683,129.0122,129.022,12013.0
2024-01-11 11:40:00,130.97,131.2,130.96,131.07,8131.0,129.022,129.2486,129.0122,129.1205,8131.0
2024-01-11 11:45:00,131.07,131.24,130.98,131.18,8846.0,129.1205,129.288,129.0319,129.2289,8846.0
2024-01-11 11:50:00,131.19,131.27,130.95,131.03,11309.0,129.2388,129.3176,129.0023,129.0811,11309.0
2024-01-11 11:55:00,130.97,131.08,130.93,131.04,6823.0,129.022,129.1304,128.9826,129.091,6823.0
2024-01-11 12:00:00,131.04,131.42,131.03,131.17,18394.0,129.091,129.4653,129.0811,129.2191,18394.0
2024-01-11 12:05:00,131.19,131.2,131.08,131.2,6380.0,129.2388,129.2486,129.1304,129.2486,6380.0
2024-01-11 12:10:00,131.2,131.21,131.02,131.06,6900.0,129.2486,129.2585,129.0713,129.1107,6900.0
2024-01-11 12:15:00,131.0,131.03,130.82,130.83,8914.0,129.0516,129.0811,128.8743,128.8841,8914.0
2024-01-11 12:20:00,130.79,131.15,130.75,131.15,42738.0,128.8447,129.1994,128.8053,129.1994,42738.0
2024-01-11 12:25:00,131.2,131.31,131.1,131.25,7614.0,129.2486,129.357,129.1501,129.2979,7614.0
2024-01-11 12:30:00,131.25,131.26,131.03,131.03,4536.0,129.2979,129.3077,129.0811,129.0811,4536.0
2024-01-11 12:35:00,131.05,131.15,131.02,131.11,4222.0,129.1008,129.1994,129.0713,129.16,4222.0
2024-01-11 12:40:00,131.1,131.41,131.08,131.29,13353.0,129.1501,129.4555,129.1304,129.3373,13353.0
2024-01-11 12:45:00,131.26,131.37,131.24,131.34,5209.0,129.3077,129.4161,129.288,129.3865,5209.0
2024-01-11 12:50:00,131.37,131.5,131.35,131.35,9869.0,129.4161,129.5442,129.3964,129.3964,9869.0
2024-01-11 12:55:00,131.36,131.38,131.18,131.36,7168.0,129.4062,129.4259,129.2289,129.4062,7168.0
2024-01-11 13:00:00,131.34,131.5,131.31,131.44,6778.0,129.3865,129.5442,129.357,129.485,6778.0
2024-01-11 13:05:00,131.46,131.71,131.46,131.6,14078.0,129.5047,129.751,129.5047,129.6427,14078.0
2024-01-11 13:10:00,131.63,131.68,131.52,131.52,7231.0,129.6722,129.7215,129.5639,129.5639,7231.0
2024-01-11 13:15:00,131.48,131.59,131.4,131.4,7482.0,129.5245,129.6328,129.4456,129.4456,7482.0
2024-01-11 13:20:00,131.38,131.47,131.34,131.47,7891.0,129.4259,129.5146,129.3865,129.5146,7891.0
2024-01-11 13:25:00,131.48,131.56,131.37,131.52,6708.0,129.5245,129.6033,129.4161,129.5639,6708.0
2024-01-11 13:30:00,131.52,131.52,131.37,131.49,5844.0,129.5639,129.5639,129.4161,129.5343,5844.0
2024-01-11 13:35:00,131.49,131.82,131.49,131.79,29198.0,129.5343,129.8594,129.5343,129.8298,29198.0
2024-01-11 13:40:00,131.77,131.8,131.7,131.8,11785.0,129.8101,129.8397,129.7412,129.8397,11785.0
2024-01-11 13:45:00,131.82,131.89,131.74,131.89,9344.0,129.8594,129.9284,129.7806,129.9284,9344.0
2024-01-11 13:50:00,131.93,132.0,131.86,131.97,19493.0,129.9678,130.0367,129.8988,130.0072,19493.0
2024-01-11 13:55:00,131.94,132.05,131.94,132.05,22327.0,129.9776,130.086,129.9776,130.086,22327.0
2024-01-11 14:00:00,132.07,132.25,131.96,132.22,5746.0,130.1057,130.283,129.9973,130.2534,5746.0
2024-01-11 14:05:00,132.2,132.33,132.1,132.14,8649.0,130.2337,130.3618,130.1352,130.1746,8649.0
2024-01-11 14:10:00,132.17,132.3,132.17,132.23,2814.0,130.2042,130.3323,130.2042,130.2633,2814.0
2024-01-11 14:15:00,132.27,132.31,132.07,132.12,9141.0,130.3027,130.3421,130.1057,130.1549,9141.0
2024-01-11 14:20:00,132.1,132.14,131.95,132.06,4070.0,130.1352,130.1746,129.9875,130.0958,4070.0
2024-01-11 14:25:00,132.13,132.36,132.11,132.35,4782.0,130.1648,130.3914,130.1451,130.3815,4782.0
2024-01-11 14:30:00,132.38,132.49,132.32,132.44,10202.0,130.4111,130.5194,130.352,130.4702,10202.0
2024-01-11 14:35:00,132.46,132.46,132.36,132.37,5313.0,130.4899,130.4899,130.3914,130.4012,5313.0
2024-01-11 14:40:00,132.39,132.51,132.35,132.35,13881.0,130.4209,130.5391,130.3815,130.3815,13881.0
2024-01-11 14:45:00,132.38,132.44,132.3,132.43,7003.0,130.4111,130.4702,130.3323,130.4603,7003.0
2024-01-11 14:50:00,132.43,132.54,132.37,132.44,7171.0,130.4603,130.5687,130.4012,130.4702,7171.0
2024-01-11 14:55:00,132.47,132.59,132.39,132.59,7009.0,130.4997,130.6179,130.4209,130.6179,7009.0
2024-01-11 15:00:00,132.56,132.57,132.25,132.28,13540.0,130.5884,130.5982,130.283,130.3126,13540.0
2024-01-11 15:05:00,132.25,132.29,132.0,132.03,11735.0,130.283,130.3224,130.0367,130.0663,11735.0
2024-01-11 15:10:00,132.0,132.03,131.92,131.93,13751.0,130.0367,130.0663,129.9579,129.9678,13751.0
2024-01-11 15:15:00,131.89,131.9,131.81,131.88,17544.0,129.9284,129.9382,129.8495,129.9185,17544.0
2024-01-11 15:20:00,131.86,131.9,131.8,131.87,13450.0,129.8988,129.9382,129.8397,129.9087,13450.0
2024-01-11 15:25:00,131.85,132.1,131.85,131.95,20682.0,129.8889,130.1352,129.8889,129.9875,20682.0
2024-01-11 15:30:00,131.92,132.09,131.91,131.97,11429.0,129.9579,130.1254,129.9481,130.0072,11429.0
2024-01-11 15:35:00,131.95,131.96,131.78,131.83,15485.0,129.9875,129.9973,129.82,129.8692,15485.0
2024-01-11 15:40:00,131.83,131.92,131.73,131.78,14229.0,129.8692,129.9579,129.7707,129.82,14229.0
2024-01-11 15:45:00,131.71,131.92,131.67,131.86,26060.0,129.751,129.9579,129.7116,129.8988,26060.0
2024-01-11 15:50:00,131.84,131.95,131.71,131.84,41266.0,129.8791,129.9875,129.751,129.8791,41266.0
2024-01-11 15:55:00,131.84,132.06,131.82,132.0,127847.0,129.8791,130.0958,129.8594,130.0367,127847.0
2024-01-12 09:30:00,132.86,133.22,132.38,132.39,18442.0,130.8839,131.2386,130.4111,130.4209,18442.0
2024-01-12 09:35:00,132.47,132.54,132.09,132.14,4855.0,130.4997,130.5687,130.1254,130.1746,4855.0
2024-01-12 09:40:00,132.22,132.26,131.86,132.03,4900.0,130.2534,130.2928,129.8988,130.0663,4900.0
2024-01-12 09:45:00,131.81,132.24,131.81,131.89,5790.0,129.8495,130.2731,129.8495,129.9284,5790.0
2024-01-12 09:50:00,131.87,131.97,131.6,131.96,8003.0,129.9087,130.0072,129.6427,129.9973,8003.0
2024-01-12 09:55:00,131.95,131.96,131.63,131.95,6949.0,129.9875,129.9973,129.6722,129.9875,6949.0
2024-01-12 10:00:00,131.93,131.93,131.26,131.53,6846.0,129.9678,129.9678,129.3077,129.5737,6846.0
2024-01-12 10:05:00,131.51,131.87,131.48,131.84,12838.0,129.554,129.9087,129.5245,129.8791,12838.0
2024-01-12 10:10:00,131.91,131.91,131.53,131.7,14895.0,129.9481,129.9481,129.5737,129.7412,14895.0
2024-01-12 10:15:00,131.79,131.91,131.2,131.35,20507.0,129.8298,129.9481,129.2486,129.3964,20507.0
2024-01-12 10:20:00,131.33,131.84,131.24,131.81,11665.0,129.3767,129.8791,129.288,129.8495,11665.0
2024-01-12 10:25:00,131.88,131.99,131.65,131.94,16317.0,129.9185,130.0269,129.6919,129.9776,16317.0
2024-01-12 10:30:00,132.05,132.25,132.0,132.09,48539.0,130.086,130.283,130.0367,130.1254,48539.0
2024-01-12 10:35:00,132.13,132.13,131.74,131.74,8771.0,130.1648,130.1648,129.7806,129.7806,8771.0
2024-01-12 10:40:00,131.85,131.95,131.58,131.7,4220.0,129.8889,129.9875,129.623,129.7412,4220.0
2024-01-12 10:45:00,131.72,131.81,131.31,131.32,7836.0,129.7609,129.8495,129.357,129.3668,7836.0
2024-01-12 10:50:00,131.33,131.34,131.04,131.08,4202.0,129.3767,129.3865,129.091,129.1304,4202.0
2024-01-12 10:55:00,131.14,131.32,131.06,131.25,10047.0,129.1895,129.3668,129.1107,129.2979,10047.0
2024-01-12 11:00:00,131.21,131.46,131.1,131.33,9156.0,129.2585,129.5047,129.1501,129.3767,9156.0
2024-01-12 11:05:00,131.3,131.3,131.19,131.26,11351.0,129.3471,129.3471,129.2388,129.3077,11351.0
2024-01-12 11:10:00,131.24,131.26,131.01,131.03,6972.0,129.288,129.3077,129.0614,129.0811,6972.0
2024-01-12 11:15:00,131.03,131.13,130.94,130.94,4398.0,129.0811,129.1797,128.9925,128.9925,4398.0
2024-01-12 11:20:00,130.9,130.93,130.75,130.81,7972.0,128.9531,128.9826,128.8053,128.8644,7972.0
2024-01-12 11:25:00,130.78,130.97,130.75,130.87,12293.0,128.8349,129.022,128.8053,128.9235,12293.0
2024-01-12 11:30:00,130.87,131.01,130.86,130.91,12542.0,128.9235,129.0614,128.9137,128.9629,12542.0
2024-01-12 11:35:00,130.94,130.97,130.35,130.47,19571.0,128.9925,129.022,128.4113,128.5295,19571.0
2024-01-12 11:40:00,130.45,130.45,130.18,130.23,22067.0,128.5098,128.5098,128.2438,128.293,22067.0
2024-01-12 11:45:00,130.23,130.37,130.04,130.29,24122.0,128.293,128.431,128.1059,128.3522,24122.0
2024-01-12 11:50:00,130.31,130.45,130.07,130.23,21802.0,128.3719,128.5098,128.1354,128.293,21802.0
2024-01-12 11:55:00,130.25,130.26,129.97,130.26,14694.0,128.3127,128.3226,128.0369,128.3226,14694.0
2024-01-12 12:00:00,130.33,130.47,130.25,130.32,7661.0,128.3916,128.5295,128.3127,128.3817,7661.0
2024-01-12 12:05:00,130.31,130.31,129.96,130.03,6111.0,128.3719,128.3719,128.0271,128.096,6111.0
2024-01-12 12:10:00,130.08,130.1,129.9,130.03,15240.0,128.1453,128.165,127.968,128.096,15240.0
2024-01-12 12:15:00,129.97,130.14,129.97,130.08,10831.0,128.0369,128.2044,128.0369,128.1453,10831.0
2024-01-12 12:20:00,130.08,130.15,129.85,129.85,13072.0,128.1453,128.2142,127.9187,127.9187,13072.0
2024-01-12 12:25:00,129.87,129.98,129.78,129.97,11670.0,127.9384,128.0468,127.8497,128.0369,11670.0
2024-01-12 12:30:00,129.91,130.05,129.77,129.95,9577.0,127.9778,128.1157,127.8399,128.0172,9577.0
2024-01-12 12:35:00,129.94,130.05,129.83,130.05,7159.0,128.0074,128.1157,127.899,128.1157,7159.0
2024-01-12 12:40:00,130.04,130.04,129.83,129.93,6861.0,128.1059,128.1059,127.899,127.9975,6861.0
2024-01-12 12:45:00,129.96,129.98,129.89,129.95,6134.0,128.0271,128.0468,127.9581,128.0172,6134.0
2024-01-12 12:50:00,129.93,130.18,129.88,130.17,9176.0,127.9975,128.2438,127.9482,128.2339,9176.0
2024-01-12 12:55:00,130.23,130.23,130.02,130.12,5983.0,128.293,128.293,128.0862,128.1847,5983.0
2024-01-12 13:00:00,130.19,130.47,130.18,130.44,6247.0,128.2536,128.5295,128.2438,128.4999,6247.0
2024-01-12 13:05:00,130.44,130.51,130.34,130.36,6473.0,128.4999,128.5689,128.4014,128.4211,6473.0
2024-01-12 13:10:00,130.35,130.46,130.31,130.37,6459.0,128.4113,128.5196,128.3719,128.431,6459.0
2024-01-12 13:15:00,130.34,130.4,130.3,130.33,6393.0,128.4014,128.4605,128.362,128.3916,6393.0
2024-01-12 13:20:00,130.37,130.45,130.29,130.33,9111.0,128.431,128.5098,128.3522,128.3916,9111.0
2024-01-12 13:25:00,130.38,130.38,130.28,130.33,11241.0,128.4408,128.4408,128.3423,128.3916,11241.0
2024-01-12 13:30:00,130.34,130.43,130.32,130.41,7088.0,128.4014,128.4901,128.3817,128.4704,7088.0
2024-01-12 13:35:00,130.45,130.52,130.41,130.5,10288.0,128.5098,128.5787,128.4704,128.559,10288.0
2024-01-12 13:40:00,130.5,130.58,130.28,130.34,23198.0,128.559,128.6378,128.3423,128.4014,23198.0
2024-01-12 13:45:00,130.35,130.54,130.33,130.37,9372.0,128.4113,128.5984,128.3916,128.431,9372.0
2024-01-12 13:50:00,130.43,130.47,130.37,130.46,1759.0,128.4901,128.5295,128.431,128.5196,1759.0
2024-01-12 13:55:00,130.47,130.56,130.37,130.47,5838.0,128.5295,128.6181,128.431,128.5295,5838.0
2024-01-12 14:00:00,130.52,130.62,130.46,130.56,6255.0,128.5787,128.6772,128.5196,128.6181,6255.0
2024-01-12 14:05:00,130.61,130.72,130.37,130.69,22093.0,128.6674,128.7758,128.431,128.7462,22093.0
2024-01-12 14:10:00,130.65,130.81,130.63,130.76,6076.0,128.7068,128.8644,128.6871,128.8152,6076.0
2024-01-12 14:15:00,130.83,130.83,130.52,130.53,8962.0,128.8841,128.8841,128.5787,128.5886,8962.0
2024-01-12 14:20:00,130.52,130.63,130.36,130.6,6594.0,128.5787,128.6871,128.4211,128.6575,6594.0
2024-01-12 14:25:00,130.58,130.73,130.58,130.61,4738.0,128.6378,128.7856,128.6378,128.6674,4738.0
2024-01-12 14:30:00,130.55,130.59,130.42,130.49,8118.0,128.6083,128.6477,128.4802,128.5492,8118.0
2024-01-12 14:35:00,130.47,130.47,130.32,130.38,7221.0,128.5295,128.5295,128.3817,128.4408,7221.0
2024-01-12 14:40:00,130.43,130.43,130.2,130.23,6654.0,128.4901,128.4901,128.2635,128.293,6654.0
2024-01-12 14:45:00,130.21,130.26,130.18,130.24,9186.0,128.2733,128.3226,128.2438,128.3029,9186.0
2024-01-12 14:50:00,130.27,130.36,130.23,130.23,5078.0,128.3324,128.4211,128.293,128.293,5078.0
2024-01-12 14:55:00,130.21,130.34,130.13,130.32,4850.0,128.2733,128.4014,128.1945,128.3817,4850.0
2024-01-12 15:00:00,130.31,130.5,130.3,130.35,20351.0,128.3719,128.559,128.362,128.4113,20351.0
2024-01-12 15:05:00,130.32,130.41,130.25,130.29,6189.0,128.3817,128.4704,128.3127,128.3522,6189.0
2024-01-12 15:10:00,130.32,130.39,130.29,130.29,7452.0,128.3817,128.4507,128.3522,128.3522,7452.0
2024-01-12 15:15:00,130.29,130.35,130.24,130.29,7923.0,128.3522,128.4113,128.3029,128.3522,7923.0
2024-01-12 15:20:00,130.28,130.29,130.07,130.08,8886.0,128.3423,128.3522,128.1354,128.1453,8886.0
2024-01-12 15:25:00,130.13,130.35,130.13,130.32,6777.0,128.1945,128.4113,128.1945,128.3817,6777.0
2024-01-12 15:30:00,130.33,130.56,130.33,130.56,9268.0,128.3916,128.6181,128.3916,128.6181,9268.0
2024-01-12 15:35:00,130.56,130.56,130.34,130.38,12720.0,128.6181,128.6181,128.4014,128.4408,12720.0
2024-01-12 15:40:00,130.37,130.39,130.29,130.36,9328.0,128.431,128.4507,128.3522,128.4211,9328.0
2024-01-12 15:45:00,130.39,130.53,130.38,130.47,10832.0,128.4507,128.5886,128.4408,128.5295,10832.0
2024-01-12 15:50:00,130.5,130.5,130.1,130.14,28872.0,128.559,128.559,128.165,128.2044,28872.0
2024-01-12 15:55:00,130.14,130.3,130.14,130.27,57084.0,128.2044,128.362,128.2044,128.3324,57084.0
2024-01-16 09:30:00,129.35,129.96,128.57,128.58,13408.0,127.4261,128.0271,126.6577,126.6676,13408.0
2024-01-16 09:35:00,128.96,129.98,128.86,129.83,8888.0,127.0419,128.0468,126.9434,127.899,8888.0
2024-01-16 09:40:00,129.93,129.94,129.59,129.79,20663.0,127.9975,128.0074,127.6626,127.8596,20663.0
2024-01-16 09:45:00,129.81,129.81,129.0,129.31,27163.0,127.8793,127.8793,127.0813,127.3867,27163.0
2024-01-16 09:50:00,129.32,129.9,129.32,129.62,5434.0,127.3966,127.968,127.3966,127.6921,5434.0
2024-01-16 09:55:00,129.62,129.82,129.62,129.72,8933.0,127.6921,127.8891,127.6921,127.7906,8933.0
2024-01-16 10:00:00,129.69,130.16,129.5,129.56,18630.0,127.7611,128.2241,127.5739,127.633,18630.0
2024-01-16 10:05:00,129.56,129.83,129.42,129.54,10877.0,127.633,127.899,127.4951,127.6133,10877.0
2024-01-16 10:10:00,129.61,129.69,129.46,129.57,12997.0,127.6823,127.7611,127.5345,127.6429,12997.0
2024-01-16 10:15:00,129.61,129.75,129.37,129.37,12150.0,127.6823,127.8202,127.4458,127.4458,12150.0
2024-01-16 10:20:00,129.38,129.46,129.17,129.38,19713.0,127.4557,127.5345,127.2488,127.4557,19713.0
2024-01-16 10:25:00,129.41,129.53,129.07,129.07,10972.0,127.4852,127.6035,127.1503,127.1503,10972.0
2024-01-16 10:30:00,129.04,129.43,129.03,129.43,10373.0,127.1207,127.5049,127.1109,127.5049,10373.0
2024-01-16 10:35:00,129.43,129.55,129.3,129.5,8554.0,127.5049,127.6232,127.3769,127.5739,8554.0
2024-01-16 10:40:00,129.53,129.59,129.3,129.33,12787.0,127.6035,127.6626,127.3769,127.4064,12787.0
2024-01-16 10:45:00,129.34,129.44,129.21,129.22,8737.0,127.4163,127.5148,127.2882,127.2981,8737.0
2024-01-16 10:50:00,129.27,129.27,128.87,129.03,7243.0,127.3473,127.3473,126.9533,127.1109,7243.0
2024-01-16 10:55:00,129.06,129.17,128.95,128.95,10604.0,127.1404,127.2488,127.0321,127.0321,10604.0
2024-01-16 11:00:00,128.95,128.95,128.35,128.69,15224.0,127.0321,127.0321,126.441,126.7759,15224.0
2024-01-16 11:05:00,128.7,128.95,128.7,128.74,9688.0,126.7858,127.0321,126.7858,126.8252,9688.0
2024-01-16 11:10:00,128.78,128.99,128.69,128.99,4864.0,126.8646,127.0715,126.7759,127.0715,4864.0
2024-01-16 11:15:00,128.94,129.11,128.82,129.05,11180.0,127.0222,127.1897,126.904,127.1306,11180.0
2024-01-16 11:20:00,129.09,129.31,129.04,129.17,11053.0,127.17,127.3867,127.1207,127.2488,11053.0
2024-01-16 11:25:00,129.21,129.24,128.99,129.02,11681.0,127.2882,127.3178,127.0715,127.101,11681.0
2024-01-16 11:30:00,129.04,129.28,129.03,129.26,11666.0,127.1207,127.3572,127.1109,127.3375,11666.0
2024-01-16 11:35:00,129.22,129.22,129.05,129.09,8946.0,127.2981,127.2981,127.1306,127.17,8946.0
2024-01-16 11:40:00,129.13,129.15,129.05,129.1,6055.0,127.2094,127.2291,127.1306,127.1798,6055.0
2024-01-16 11:45:00,129.15,129.19,128.96,129.04,8420.0,127.2291,127.2685,127.0419,127.1207,8420.0
2024-01-16 11:50:00,129.09,129.25,128.97,128.98,9602.0,127.17,127.3276,127.0518,127.0616,9602.0
2024-01-16 11:55:00,128.96,129.1,128.94,129.0,5301.0,127.0419,127.1798,127.0222,127.0813,5301.0
2024-01-16 12:00:00,129.02,129.11,128.92,128.96,9602.0,127.101,127.1897,127.0025,127.0419,9602.0
2024-01-16 12:05:00,128.99,128.99,128.76,128.91,24187.0,127.0715,127.0715,126.8449,126.9927,24187.0
2024-01-16 12:10:00,128.93,129.11,128.85,129.06,7130.0,127.0124,127.1897,126.9336,127.1404,7130.0
2024-01-16 12:15:00,128.99,129.14,128.99,129.04,7343.0,127.0715,127.2193,127.0715,127.1207,7343.0
2024-01-16 12:20:00,129.07,129.08,128.98,129.05,6391.0,127.1503,127.1601,127.0616,127.1306,6391.0
2024-01-16 12:25:00,129.06,129.06,128.91,128.93,8824.0,127.1404,127.1404,126.9927,127.0124,8824.0
2024-01-16 12:30:00,128.91,128.97,128.79,128.86,7307.0,126.9927,127.0518,126.8745,126.9434,7307.0
2024-01-16 12:35:00,128.86,129.04,128.86,128.94,6512.0,126.9434,127.1207,126.9434,127.0222,6512.0
2024-01-16 12:40:00,128.95,129.04,128.9,128.97,3367.0,127.0321,127.1207,126.9828,127.0518,3367.0
2024-01-16 12:45:00,128.95,129.03,128.87,128.97,9062.0,127.0321,127.1109,126.9533,127.0518,9062.0
2024-01-16 12:50:00,128.95,129.15,128.95,129.08,4806.0,127.0321,127.2291,127.0321,127.1601,4806.0
2024-01-16 12:55:00,129.12,129.12,128.97,128.97,7000.0,127.1996,127.1996,127.0518,127.0518,7000.0
2024-01-16 13:00:00,128.99,129.09,128.97,129.07,9086.0,127.0715,127.17,127.0518,127.1503,9086.0
2024-01-16 13:05:00,129.11,129.3,129.11,129.25,7671.0,127.1897,127.3769,127.1897,127.3276,7671.0
2024-01-16 13:10:00,129.34,129.41,129.3,129.37,10039.0,127.4163,127.4852,127.3769,127.4458,10039.0
2024-01-16 13:15:00,129.37,129.62,129.36,129.54,14740.0,127.4458,127.6921,127.436,127.6133,14740.0
2024-01-16 13:20:00,129.53,129.53,129.19,129.2,12332.0,127.6035,127.6035,127.2685,127.2784,12332.0
2024-01-16 13:25:00,129.26,129.38,129.17,129.38,9460.0,127.3375,127.4557,127.2488,127.4557,9460.0
2024-01-16 13:30:00,129.41,129.43,129.29,129.34,7909.0,127.4852,127.5049,127.367,127.4163,7909.0
2024-01-16 13:35:00,129.37,129.44,129.2,129.24,8625.0,127.4458,127.5148,127.2784,127.3178,8625.0
2024-01-16 13:40:00,129.21,129.25,129.13,129.14,8165.0,127.2882,127.3276,127.2094,127.2193,8165.0
2024-01-16 13:45:00,129.1,129.23,129.06,129.2,8475.0,127.1798,127.3079,127.1404,127.2784,8475.0
2024-01-16 13:50:00,129.21,129.23,128.97,128.99,8366.0,127.2882,127.3079,127.0518,127.0715,8366.0
2024-01-16 13:55:00,128.96,129.19,128.96,129.19,11229.0,127.0419,127.2685,127.0419,127.2685,11229.0
2024-01-16 14:00:00,129.18,129.23,128.8,128.82,20010.0,127.2587,127.3079,126.8843,126.904,20010.0
2024-01-16 14:05:00,128.83,128.9,128.64,128.66,9828.0,126.9139,126.9828,126.7267,126.7464,9828.0
2024-01-16 14:10:00,128.68,128.72,128.54,128.62,7251.0,126.7661,126.8055,126.6282,126.707,7251.0
2024-01-16 14:15:00,128.64,128.7,128.45,128.46,7118.0,126.7267,126.7858,126.5395,126.5494,7118.0
2024-01-16 14:20:00,128.47,128.57,128.39,128.39,7496.0,126.5592,126.6577,126.4804,126.4804,7496.0
2024-01-16 14:25:00,128.47,128.55,128.32,128.34,14547.0,126.5592,126.638,126.4115,126.4312,14547.0
2024-01-16 14:30:00,128.34,128.57,128.21,128.57,15109.0,126.4312,126.6577,126.3031,126.6577,15109.0
2024-01-16 14:35:00,128.56,128.59,128.44,128.44,6882.0,126.6479,126.6774,126.5297,126.5297,6882.0
2024-01-16 14:40:00,128.45,128.49,128.36,128.4,5732.0,126.5395,126.5789,126.4509,126.4903,5732.0
2024-01-16 14:45:00,128.43,128.91,128.4,128.91,19279.0,126.5198,126.9927,126.4903,126.9927,19279.0
2024-01-16 14:50:00,128.92,128.97,128.78,128.84,8656.0,127.0025,127.0518,126.8646,126.9237,8656.0
2024-01-16 14:55:00,128.87,128.88,128.66,128.66,7653.0,126.9533,126.9631,126.7464,126.7464,7653.0
2024-01-16 15:00:00,128.71,128.75,128.58,128.58,12099.0,126.7957,126.8351,126.6676,126.6676,12099.0
2024-01-16 15:05:00,128.56,128.7,128.52,128.55,13603.0,126.6479,126.7858,126.6085,126.638,13603.0
2024-01-16 15:10:00,128.56,128.82,128.56,128.71,11360.0,126.6479,126.904,126.6479,126.7957,11360.0
2024-01-16 15:15:00,128.71,128.78,128.68,128.74,14707.0,126.7957,126.8646,126.7661,126.8252,14707.0
2024-01-16 15:20:00,128.74,128.77,128.58,128.58,10327.0,126.8252,126.8548,126.6676,126.6676,10327.0
2024-01-16 15:25:00,128.6,128.77,128.59,128.64,10171.0,126.6873,126.8548,126.6774,126.7267,10171.0
2024-01-16 15:30:00,128.68,128.74,128.42,128.44,14130.0,126.7661,126.8252,126.51,126.5297,14130.0
2024-01-16 15:35:00,128.41,128.52,128.41,128.44,16907.0,126.5001,126.6085,126.5001,126.5297,16907.0
2024-01-16 15:40:00,128.42,128.61,128.37,128.54,15110.0,126.51,126.6971,126.4607,126.6282,15110.0
2024-01-16 15:45:00,128.53,128.59,128.36,128.5,20459.0,126.6183,126.6774,126.4509,126.5888,20459.0
2024-01-16 15:50:00,128.52,128.68,128.48,128.67,42253.0,126.6085,126.7661,126.5691,126.7562,42253.0
2024-01-16 15:55:00,128.69,128.94,128.66,128.9,97502.0,126.7759,127.0222,126.7464,126.9828,97502.0
2024-01-17 09:30:00,127.52,129.16,127.23,129.06,18171.0,125.6233,127.239,125.3377,127.1404,18171.0
2024-01-17 09:35:00,128.96,129.05,128.45,128.87,8238.0,127.0419,127.1306,126.5395,126.9533,8238.0
2024-01-17 09:40:00,128.89,129.02,128.4,128.8,4667.0,126.973,127.101,126.4903,126.8843,4667.0
2024-01-17 09:45:00,128.82,129.1,128.78,129.0,13586.0,126.904,127.1798,126.8646,127.0813,13586.0
2024-01-17 09:50:00,129.16,129.29,128.85,128.85,30841.0,127.239,127.367,126.9336,126.9336,30841.0
2024-01-17 09:55:00,128.78,128.83,128.27,128.52,5906.0,126.8646,126.9139,126.3622,126.6085,5906.0
2024-01-17 10:00:00,128.48,129.04,128.47,128.83,7248.0,126.5691,127.1207,126.5592,126.9139,7248.0
2024-01-17 10:05:00,128.77,129.11,128.74,129.05,17070.0,126.8548,127.1897,126.8252,127.1306,17070.0
2024-01-17 10:10:00,129.04,129.23,128.94,129.23,10029.0,127.1207,127.3079,127.0222,127.3079,10029.0
2024-01-17 10:15:00,129.25,129.35,128.88,128.91,11422.0,127.3276,127.4261,126.9631,126.9927,11422.0
2024-01-17 10:20:00,128.86,128.9,128.73,128.81,22628.0,126.9434,126.9828,126.8154,126.8942,22628.0
2024-01-17 10:25:00,128.95,128.95,128.74,128.83,5253.0,127.0321,127.0321,126.8252,126.9139,5253.0
2024-01-17 10:30:00,128.78,128.87,128.65,128.84,11336.0,126.8646,126.9533,126.7365,126.9237,11336.0
2024-01-17 10:35:00,128.84,128.88,128.66,128.88,6137.0,126.9237,126.9631,126.7464,126.9631,6137.0
2024-01-17 10:40:00,128.89,129.04,128.71,128.79,6069.0,126.973,127.1207,126.7957,126.8745,6069.0
2024-01-17 10:45:00,128.71,128.88,128.49,128.66,7013.0,126.7957,126.9631,126.5789,126.7464,7013.0
2024-01-17 10:50:00,128.67,128.67,128.48,128.48,5485.0,126.7562,126.7562,126.5691,126.5691,5485.0
2024-01-17 10:55:00,128.44,128.53,128.32,128.32,4207.0,126.5297,126.6183,126.4115,126.4115,4207.0
2024-01-17 11:00:00,128.37,128.62,128.37,128.61,2245.0,126.4607,126.707,126.4607,126.6971,2245.0
2024-01-17 11:05:00,128.66,128.74,128.49,128.63,14010.0,126.7464,126.8252,126.5789,126.7168,14010.0
2024-01-17 11:10:00,128.59,128.65,128.49,128.58,3904.0,126.6774,126.7365,126.5789,126.6676,3904.0
2024-01-17 11:15:00,128.58,128.64,128.47,128.51,4075.0,126.6676,126.7267,126.5592,126.5986,4075.0
2024-01-17 11:20:00,128.51,128.65,128.48,128.62,2901.0,126.5986,126.7365,126.5691,126.707,2901.0
2024-01-17 11:25:00,128.64,128.78,128.56,128.56,4437.0,126.7267,126.8646,126.6479,126.6479,4437.0
2024-01-17 11:30:00,128.5,128.5,128.24,128.32,9341.0,126.5888,126.5888,126.3326,126.4115,9341.0
2024-01-17 11:35:00,128.33,128.49,128.32,128.47,4838.0,126.4213,126.5789,126.4115,126.5592,4838.0
2024-01-17 11:40:00,128.43,128.43,128.26,128.29,9464.0,126.5198,126.5198,126.3523,126.3819,9464.0
2024-01-17 11:45:00,128.28,128.42,128.25,128.25,7666.0,126.372,126.51,126.3425,126.3425,7666.0
2024-01-17 11:50:00,128.25,128.33,128.16,128.31,4220.0,126.3425,126.4213,126.2538,126.4016,4220.0
2024-01-17 11:55:00,128.32,128.32,128.19,128.19,4389.0,126.4115,126.4115,126.2834,126.2834,4389.0
2024-01-17 12:00:00,128.2,128.25,128.09,128.13,5934.0,126.2932,126.3425,126.1849,126.2243,5934.0
2024-01-17 12:05:00,128.06,128.2,128.05,128.09,4579.0,126.1553,126.2932,126.1455,126.1849,4579.0
2024-01-17 12:10:00,128.06,128.24,128.04,128.16,4714.0,126.1553,126.3326,126.1356,126.2538,4714.0
2024-01-17 12:15:00,128.12,128.13,128.04,128.06,4254.0,126.2144,126.2243,126.1356,126.1553,4254.0
2024-01-17 12:20:00,128.07,128.07,128.01,128.02,8468.0,126.1652,126.1652,126.1061,126.1159,8468.0
2024-01-17 12:25:00,128.02,128.11,127.99,128.03,9098.0,126.1159,126.2046,126.0864,126.1258,9098.0
2024-01-17 12:30:00,128.01,128.01,127.86,127.89,5574.0,126.1061,126.1061,125.9583,125.9878,5574.0
2024-01-17 12:35:00,127.84,127.87,127.5,127.55,20769.0,125.9386,125.9681,125.6036,125.6529,20769.0
2024-01-17 12:40:00,127.55,127.62,127.43,127.47,12610.0,125.6529,125.7219,125.5347,125.5741,12610.0
2024-01-17 12:45:00,127.47,127.49,127.32,127.4,28199.0,125.5741,125.5938,125.4263,125.5051,28199.0
2024-01-17 12:50:00,127.4,127.62,127.38,127.58,26106.0,125.5051,125.7219,125.4854,125.6825,26106.0
2024-01-17 12:55:00,127.58,127.83,127.55,127.64,9298.0,125.6825,125.9287,125.6529,125.7416,9298.0
2024-01-17 13:00:00,127.65,127.82,127.65,127.79,4634.0,125.7514,125.9189,125.7514,125.8893,4634.0
2024-01-17 13:05:00,127.81,127.83,127.73,127.79,3523.0,125.909,125.9287,125.8302,125.8893,3523.0
2024-01-17 13:10:00,127.77,127.78,127.61,127.72,8036.0,125.8696,125.8795,125.712,125.8204,8036.0
2024-01-17 13:15:00,127.69,127.75,127.65,127.71,5283.0,125.7908,125.8499,125.7514,125.8105,5283.0
2024-01-17 13:20:00,127.68,127.68,127.32,127.38,7945.0,125.781,125.781,125.4263,125.4854,7945.0
2024-01-17 13:25:00,127.38,127.65,127.36,127.53,7626.0,125.4854,125.7514,125.4657,125.6332,7626.0
2024-01-17 13:30:00,127.56,127.73,127.52,127.73,4227.0,125.6628,125.8302,125.6233,125.8302,4227.0
2024-01-17 13:35:00,127.7,127.74,127.57,127.64,8677.0,125.8007,125.8401,125.6726,125.7416,8677.0
2024-01-17 13:40:00,127.56,127.68,127.51,127.59,12878.0,125.6628,125.781,125.6135,125.6923,12878.0
2024-01-17 13:45:00,127.59,127.64,127.52,127.52,7739.0,125.6923,125.7416,125.6233,125.6233,7739.0
2024-01-17 13:50:00,127.53,127.95,127.53,127.91,6498.0,125.6332,126.047,125.6332,126.0075,6498.0
2024-01-17 13:55:00,127.88,127.88,127.65,127.76,7048.0,125.978,125.978,125.7514,125.8598,7048.0
2024-01-17 14:00:00,127.8,127.97,127.8,127.85,3259.0,125.8992,126.0667,125.8992,125.9484,3259.0
2024-01-17 14:05:00,127.9,127.9,127.6,127.62,4226.0,125.9977,125.9977,125.7022,125.7219,4226.0
2024-01-17 14:10:00,127.61,127.63,127.51,127.62,9994.0,125.712,125.7317,125.6135,125.7219,9994.0
2024-01-17 14:15:00,127.64,127.79,127.63,127.73,1163.0,125.7416,125.8893,125.7317,125.8302,1163.0
2024-01-17 14:20:00,127.71,127.8,127.67,127.79,3801.0,125.8105,125.8992,125.7711,125.8893,3801.0
2024-01-17 14:25:00,127.77,127.8,127.65,127.65,2838.0,125.8696,125.8992,125.7514,125.7514,2838.0
2024-01-17 14:30:00,127.7,127.75,127.64,127.65,6649.0,125.8007,125.8499,125.7416,125.7514,6649.0
2024-01-17 14:35:00,127.65,127.7,127.58,127.59,6895.0,125.7514,125.8007,125.6825,125.6923,6895.0
2024-01-17 14:40:00,127.59,127.8,127.59,127.8,3062.0,125.6923,125.8992,125.6923,125.8992,3062.0
2024-01-17 14:45:00,127.81,127.81,127.73,127.74,7490.0,125.909,125.909,125.8302,125.8401,7490.0
2024-01-17 14:50:00,127.76,127.82,127.75,127.77,4138.0,125.8598,125.9189,125.8499,125.8696,4138.0
2024-01-17 14:55:00,127.77,127.84,127.75,127.81,9840.0,125.8696,125.9386,125.8499,125.909,9840.0
2024-01-17 15:00:00,127.82,127.83,127.63,127.67,7905.0,125.9189,125.9287,125.7317,125.7711,7905.0
2024-01-17 15:05:00,127.69,127.78,127.69,127.73,7161.0,125.7908,125.8795,125.7908,125.8302,7161.0
2024-01-17 15:10:00,127.73,127.79,127.67,127.7,10615.0,125.8302,125.8893,125.7711,125.8007,10615.0
2024-01-17 15:15:00,127.68,127.86,127.67,127.83,11224.0,125.781,125.9583,125.7711,125.9287,11224.0
2024-01-17 15:20:00,127.82,127.84,127.73,127.77,12138.0,125.9189,125.9386,125.8302,125.8696,12138.0
2024-01-17 15:25:00,127.75,127.82,127.7,127.8,12139.0,125.8499,125.9189,125.8007,125.8992,12139.0
2024-01-17 15:30:00,127.8,127.94,127.76,127.9,9963.0,125.8992,126.0371,125.8598,125.9977,9963.0
2024-01-17 15:35:00,127.91,128.08,127.89,128.02,10211.0,126.0075,126.175,125.9878,126.1159,10211.0
2024-01-17 15:40:00,128.06,128.1,128.0,128.0,17319.0,126.1553,126.1947,126.0962,126.0962,17319.0
2024-01-17 15:45:00,128.03,128.14,127.93,127.93,24129.0,126.1258,126.2341,126.0273,126.0273,24129.0
2024-01-17 15:50:00,127.95,128.09,127.95,128.05,50672.0,126.047,126.1849,126.047,126.1455,50672.0
2024-01-17 15:55:00,128.09,128.32,127.98,128.02,95037.0,126.1849,126.4115,126.0765,126.1159,95037.0
2024-01-18 09:30:00,128.6,129.06,128.3,128.98,12943.0,126.6873,127.1404,126.3917,127.0616,12943.0
2024-01-18 09:35:00,128.97,129.16,127.79,127.94,25399.0,127.0518,127.239,125.8893,126.0371,25399.0
2024-01-18 09:40:00,127.95,128.03,127.57,127.7,7866.0,126.047,126.1258,125.6726,125.8007,7866.0
2024-01-18 09:45:00,127.61,128.07,127.57,127.9,10357.0,125.712,126.1652,125.6726,125.9977,10357.0
2024-01-18 09:50:00,127.81,127.84,127.12,127.22,23645.0,125.909,125.9386,125.2293,125.3278,23645.0
2024-01-18 09:55:00,127.52,127.76,127.25,127.31,5182.0,125.6233,125.8598,125.3574,125.4165,5182.0
2024-01-18 10:00:00,127.31,127.42,126.69,127.08,14080.0,125.4165,125.5248,124.8057,125.1899,14080.0
2024-01-18 10:05:00,127.04,127.2,126.98,126.99,7077.0,125.1505,125.3081,125.0914,125.1012,7077.0
2024-01-18 10:10:00,126.94,127.26,126.93,127.11,8793.0,125.052,125.3672,125.0421,125.2194,8793.0
2024-01-18 10:15:00,127.27,127.38,127.06,127.32,9744.0,125.3771,125.4854,125.1702,125.4263,9744.0
2024-01-18 10:20:00,127.31,127.31,126.83,127.06,7452.0,125.4165,125.4165,124.9436,125.1702,7452.0
2024-01-18 10:25:00,127.1,127.23,126.96,127.18,4137.0,125.2096,125.3377,125.0717,125.2884,4137.0
2024-01-18 10:30:00,127.18,127.42,127.05,127.23,7717.0,125.2884,125.5248,125.1603,125.3377,7717.0
2024-01-18 10:35:00,127.23,127.35,127.15,127.23,10781.0,125.3377,125.4559,125.2589,125.3377,10781.0
2024-01-18 10:40:00,127.21,127.22,127.06,127.11,4157.0,125.318,125.3278,125.1702,125.2194,4157.0
2024-01-18 10:45:00,127.11,127.14,126.76,126.87,9776.0,125.2194,125.249,124.8747,124.983,9776.0
2024-01-18 10:50:00,126.94,127.0,126.81,126.94,3825.0,125.052,125.1111,124.9239,125.052,3825.0
2024-01-18 10:55:00,126.83,126.87,126.46,126.55,6684.0,124.9436,124.983,124.5791,124.6678,6684.0
2024-01-18 11:00:00,126.5,126.5,126.18,126.33,9328.0,124.6185,124.6185,124.3033,124.451,9328.0
2024-01-18 11:05:00,126.34,126.46,126.26,126.4,4056.0,124.4609,124.5791,124.3821,124.52,4056.0
2024-01-18 11:10:00,126.46,126.48,126.31,126.47,4140.0,124.5791,124.5988,124.4313,124.589,4140.0
2024-01-18 11:15:00,126.49,126.82,126.49,126.63,7561.0,124.6087,124.9338,124.6087,124.7466,7561.0
2024-01-18 11:20:00,126.59,126.75,126.56,126.73,4436.0,124.7072,124.8648,124.6776,124.8451,4436.0
2024-01-18 11:25:00,126.8,126.82,126.69,126.77,2632.0,124.9141,124.9338,124.8057,124.8845,2632.0
2024-01-18 11:30:00,126.79,126.93,126.78,126.93,4547.0,124.9042,125.0421,124.8944,125.0421,4547.0
2024-01-18 11:35:00,126.93,126.94,126.83,126.85,6185.0,125.0421,125.052,124.9436,124.9633,6185.0
2024-01-18 11:40:00,126.84,126.85,126.7,126.79,7270.0,124.9535,124.9633,124.8155,124.9042,7270.0
2024-01-18 11:45:00,126.77,126.78,126.52,126.54,4284.0,124.8845,124.8944,124.6382,124.6579,4284.0
2024-01-18 11:50:00,126.49,126.7,126.48,126.61,4341.0,124.6087,124.8155,124.5988,124.7269,4341.0
2024-01-18 11:55:00,126.6,126.65,126.47,126.49,4501.0,124.717,124.7663,124.589,124.6087,4501.0
2024-01-18 12:00:00,126.48,126.48,126.14,126.14,7365.0,124.5988,124.5988,124.2639,124.2639,7365.0
2024-01-18 12:05:00,126.18,126.31,126.15,126.3,12842.0,124.3033,124.4313,124.2737,124.4215,12842.0
2024-01-18 12:10:00,126.34,126.52,126.28,126.51,6786.0,124.4609,124.6382,124.4018,124.6284,6786.0
2024-01-18 12:15:00,126.51,126.72,126.45,126.46,4949.0,124.6284,124.8352,124.5693,124.5791,4949.0
2024-01-18 12:20:00,126.4,126.52,126.35,126.5,2334.0,124.52,124.6382,124.4708,124.6185,2334.0
2024-01-18 12:25:00,126.43,126.74,126.41,126.58,11714.0,124.5496,124.855,124.5299,124.6973,11714.0
2024-01-18 12:30:00,126.61,126.7,126.57,126.7,7333.0,124.7269,124.8155,124.6875,124.8155,7333.0
2024-01-18 12:35:00,126.73,126.83,126.68,126.83,10465.0,124.8451,124.9436,124.7958,124.9436,10465.0
2024-01-18 12:40:00,126.78,126.87,126.73,126.76,5456.0,124.8944,124.983,124.8451,124.8747,5456.0
2024-01-18 12:45:00,126.8,126.96,126.79,126.96,2697.0,124.9141,125.0717,124.9042,125.0717,2697.0
2024-01-18 12:50:00,126.97,126.97,126.62,126.67,7341.0,125.0815,125.0815,124.7367,124.786,7341.0
2024-01-18 12:55:00,126.67,126.73,126.66,126.69,3641.0,124.786,124.8451,124.7761,124.8057,3641.0
2024-01-18 13:00:00,126.72,126.82,126.62,126.67,6660.0,124.8352,124.9338,124.7367,124.786,6660.0
2024-01-18 13:05:00,126.67,126.73,126.49,126.67,4798.0,124.786,124.8451,124.6087,124.786,4798.0
2024-01-18 13:10:00,126.7,126.81,126.56,126.81,4816.0,124.8155,124.9239,124.6776,124.9239,4816.0
2024-01-18 13:15:00,126.76,126.89,126.76,126.86,5539.0,124.8747,125.0027,124.8747,124.9732,5539.0
2024-01-18 13:20:00,126.88,127.06,126.75,127.04,8472.0,124.9929,125.1702,124.8648,125.1505,8472.0
2024-01-18 13:25:00,126.94,126.97,126.81,126.84,10245.0,125.052,125.0815,124.9239,124.9535,10245.0
2024-01-18 13:30:00,126.81,127.01,126.81,126.98,13991.0,124.9239,125.1209,124.9239,125.0914,13991.0
2024-01-18 13:35:00,126.96,127.04,126.86,127.01,12370.0,125.0717,125.1505,124.9732,125.1209,12370.0
2024-01-18 13:40:00,127.05,127.1,126.95,126.95,6646.0,125.1603,125.2096,125.0618,125.0618,6646.0
2024-01-18 13:45:00,126.94,126.95,126.65,126.71,15358.0,125.052,125.0618,124.7663,124.8254,15358.0
2024-01-18 13:50:00,126.72,126.89,126.72,126.83,9863.0,124.8352,125.0027,124.8352,124.9436,9863.0
2024-01-18 13:55:00,126.83,126.87,126.76,126.76,5633.0,124.9436,124.983,124.8747,124.8747,5633.0
2024-01-18 14:00:00,126.74,126.92,126.74,126.83,11984.0,124.855,125.0323,124.855,124.9436,11984.0
2024-01-18 14:05:00,126.85,126.89,126.75,126.87,7660.0,124.9633,125.0027,124.8648,124.983,7660.0
2024-01-18 14:10:00,126.85,126.95,126.84,126.88,7253.0,124.9633,125.0618,124.9535,124.9929,7253.0
2024-01-18 14:15:00,126.87,127.06,126.8,126.82,18793.0,124.983,125.1702,124.9141,124.9338,18793.0
2024-01-18 14:20:00,126.84,127.05,126.76,127.04,11212.0,124.9535,125.1603,124.8747,125.1505,11212.0
2024-01-18 14:25:00,126.98,127.04,126.95,127.0,13800.0,125.0914,125.1505,125.0618,125.1111,13800.0
2024-01-18 14:30:00,127.03,127.13,126.99,127.07,14996.0,125.1406,125.2392,125.1012,125.18,14996.0
2024-01-18 14:35:00,127.09,127.19,127.07,127.1,10383.0,125.1997,125.2983,125.18,125.2096,10383.0
2024-01-18 14:40:00,127.11,127.21,127.04,127.04,7682.0,125.2194,125.318,125.1505,125.1505,7682.0
2024-01-18 14:45:00,127.02,127.04,126.81,126.97,32323.0,125.1308,125.1505,124.9239,125.0815,32323.0
2024-01-18 14:50:00,126.99,127.18,126.96,127.18,13568.0,125.1012,125.2884,125.0717,125.2884,13568.0
2024-01-18 14:55:00,127.12,127.26,127.11,127.23,8321.0,125.2293,125.3672,125.2194,125.3377,8321.0
2024-01-18 15:00:00,127.23,127.35,127.18,127.35,6310.0,125.3377,125.4559,125.2884,125.4559,6310.0
2024-01-18 15:05:00,127.35,127.69,127.32,127.69,9074.0,125.4559,125.7908,125.4263,125.7908,9074.0
2024-01-18 15:10:00,127.7,127.7,127.51,127.51,25763.0,125.8007,125.8007,125.6135,125.6135,25763.0
2024-01-18 15:15:00,127.49,127.59,127.47,127.47,8569.0,125.5938,125.6923,125.5741,125.5741,8569.0
2024-01-18 15:20:00,127.47,127.67,127.45,127.55,13894.0,125.5741,125.7711,125.5544,125.6529,13894.0
2024-01-18 15:25:00,127.55,127.69,127.42,127.54,15298.0,125.6529,125.7908,125.5248,125.6431,15298.0
2024-01-18 15:30:00,127.56,127.62,127.47,127.52,12229.0,125.6628,125.7219,125.5741,125.6233,12229.0
2024-01-18 15:35:00,127.53,127.53,127.43,127.43,12124.0,125.6332,125.6332,125.5347,125.5347,12124.0
2024-01-18 15:40:00,127.41,127.44,127.35,127.41,7929.0,125.515,125.5445,125.4559,125.515,7929.0
2024-01-18 15:45:00,127.41,127.52,127.38,127.48,16164.0,125.515,125.6233,125.4854,125.5839,16164.0
2024-01-18 15:50:00,127.47,127.56,127.25,127.34,61263.0,125.5741,125.6628,125.3574,125.446,61263.0
2024-01-18 15:55:00,127.36,127.48,127.28,127.41,80497.0,125.4657,125.5839,125.3869,125.515,80497.0
2024-01-19 09:30:00,128.48,128.48,127.69,128.11,80396.0,126.5691,126.5691,125.7908,126.2046,80396.0
2024-01-19 09:35:00,128.09,128.09,127.84,128.09,17894.0,126.1849,126.1849,125.9386,126.1849,17894.0
2024-01-19 09:40:00,127.97,128.08,127.84,127.9,4834.0,126.0667,126.175,125.9386,125.9977,4834.0
2024-01-19 09:45:00,127.86,128.06,127.74,128.06,6350.0,125.9583,126.1553,125.8401,126.1553,6350.0
2024-01-19 09:50:00,128.08,128.22,128.08,128.22,800.0,126.175,126.3129,126.175,126.3129,800.0
2024-01-19 09:55:00,128.2,128.52,128.19,128.52,6833.0,126.2932,126.6085,126.2834,126.6085,6833.0
2024-01-19 10:00:00,128.54,128.86,128.39,128.65,10987.0,126.6282,126.9434,126.4804,126.7365,10987.0
2024-01-19 10:05:00,128.61,128.62,128.29,128.44,8521.0,126.6971,126.707,126.3819,126.5297,8521.0
2024-01-19 10:10:00,128.47,128.74,128.44,128.66,49774.0,126.5592,126.8252,126.5297,126.7464,49774.0
2024-01-19 10:15:00,128.64,128.81,128.64,128.76,6453.0,126.7267,126.8942,126.7267,126.8449,6453.0
2024-01-19 10:20:00,128.77,128.77,128.39,128.59,17376.0,126.8548,126.8548,126.4804,126.6774,17376.0
2024-01-19 10:25:00,128.62,128.64,128.49,128.64,8726.0,126.707,126.7267,126.5789,126.7267,8726.0
2024-01-19 10:30:00,128.63,128.64,128.33,128.38,9852.0,126.7168,126.7267,126.4213,126.4706,9852.0
2024-01-19 10:35:00,128.39,128.51,128.31,128.44,10232.0,126.4804,126.5986,126.4016,126.5297,10232.0
2024-01-19 10:40:00,128.45,128.54,128.4,128.53,6082.0,126.5395,126.6282,126.4903,126.6183,6082.0
2024-01-19 10:45:00,128.53,128.59,128.41,128.41,7487.0,126.6183,126.6774,126.5001,126.5001,7487.0
2024-01-19 10:50:00,128.3,128.47,128.24,128.47,7523.0,126.3917,126.5592,126.3326,126.5592,7523.0
2024-01-19 10:55:00,128.47,128.58,128.35,128.46,7926.0,126.5592,126.6676,126.441,126.5494,7926.0
2024-01-19 11:00:00,128.45,128.47,128.26,128.37,7617.0,126.5395,126.5592,126.3523,126.4607,7617.0
2024-01-19 11:05:00,128.37,128.52,128.28,128.43,7806.0,126.4607,126.6085,126.372,126.5198,7806.0
2024-01-19 11:10:00,128.46,128.76,128.31,128.31,19475.0,126.5494,126.8449,126.4016,126.4016,19475.0
2024-01-19 11:15:00,128.33,128.59,128.29,128.33,7409.0,126.4213,126.6774,126.3819,126.4213,7409.0
2024-01-19 11:20:00,128.33,128.33,128.13,128.22,6936.0,126.4213,126.4213,126.2243,126.3129,6936.0
2024-01-19 11:25:00,128.26,128.31,127.98,128.05,5237.0,126.3523,126.4016,126.0765,126.1455,5237.0
2024-01-19 11:30:00,128.02,128.03,127.93,127.96,8360.0,126.1159,126.1258,126.0273,126.0568,8360.0
2024-01-19 11:35:00,127.94,127.99,127.88,127.99,15055.0,126.0371,126.0864,125.978,126.0864,15055.0
2024-01-19 11:40:00,128.02,128.09,127.95,127.98,7226.0,126.1159,126.1849,126.047,126.0765,7226.0
2024-01-19 11:45:00,127.95,127.99,127.84,127.91,11932.0,126.047,126.0864,125.9386,126.0075,11932.0
2024-01-19 11:50:00,127.91,128.08,127.89,128.05,6998.0,126.0075,126.175,125.9878,126.1455,6998.0
2024-01-19 11:55:00,128.07,128.07,127.91,127.97,5661.0,126.1652,126.1652,126.0075,126.0667,5661.0
2024-01-19 12:00:00,127.95,128.03,127.91,127.96,5194.0,126.047,126.1258,126.0075,126.0568,5194.0
2024-01-19 12:05:00,128.0,128.05,127.88,127.91,4726.0,126.0962,126.1455,125.978,126.0075,4726.0
2024-01-19 12:10:00,127.86,127.92,127.8,127.92,5943.0,125.9583,126.0174,125.8992,126.0174,5943.0
2024-01-19 12:15:00,127.89,128.07,127.88,127.94,3653.0,125.9878,126.1652,125.978,126.0371,3653.0
2024-01-19 12:20:00,127.93,128.07,127.91,128.03,4308.0,126.0273,126.1652,126.0075,126.1258,4308.0
2024-01-19 12:25:00,128.01,128.12,128.01,128.08,5198.0,126.1061,126.2144,126.1061,126.175,5198.0
2024-01-19 12:30:00,128.1,128.41,128.07,128.28,11811.0,126.1947,126.5001,126.1652,126.372,11811.0
2024-01-19 12:35:00,128.25,128.46,128.25,128.28,5673.0,126.3425,126.5494,126.3425,126.372,5673.0
2024-01-19 12:40:00,128.29,128.35,128.16,128.33,6487.0,126.3819,126.441,126.2538,126.4213,6487.0
2024-01-19 12:45:00,128.3,128.39,128.27,128.33,9241.0,126.3917,126.4804,126.3622,126.4213,9241.0
2024-01-19 12:50:00,128.33,128.47,128.33,128.46,4000.0,126.4213,126.5592,126.4213,126.5494,4000.0
2024-01-19 12:55:00,128.48,128.65,128.48,128.65,1776.0,126.5691,126.7365,126.5691,126.7365,1776.0
2024-01-19 13:00:00,128.61,128.64,128.41,128.47,5163.0,126.6971,126.7267,126.5001,126.5592,5163.0
2024-01-19 13:05:00,128.51,128.73,128.47,128.68,9709.0,126.5986,126.8154,126.5592,126.7661,9709.0
2024-01-19 13:10:00,128.68,128.78,128.65,128.76,9057.0,126.7661,126.8646,126.7365,126.8449,9057.0
2024-01-19 13:15:00,128.76,128.95,128.7,128.75,12987.0,126.8449,127.0321,126.7858,126.8351,12987.0
2024-01-19 13:20:00,128.76,128.92,128.76,128.89,6703.0,126.8449,127.0025,126.8449,126.973,6703.0
2024-01-19 13:25:00,128.88,128.92,128.8,128.92,26326.0,126.9631,127.0025,126.8843,127.0025,26326.0
2024-01-19 13:30:00,128.97,128.97,128.87,128.93,7695.0,127.0518,127.0518,126.9533,127.0124,7695.0
2024-01-19 13:35:00,128.93,128.97,128.76,128.84,7757.0,127.0124,127.0518,126.8449,126.9237,7757.0
2024-01-19 13:40:00,128.84,129.1,128.79,129.06,237180.0,126.9237,127.1798,126.8745,127.1404,237180.0
2024-01-19 13:45:00,129.06,129.33,129.01,129.26,9294.0,127.1404,127.4064,127.0912,127.3375,9294.0
2024-01-19 13:50:00,129.26,129.42,129.17,129.3,5881.0,127.3375,127.4951,127.2488,127.3769,5881.0
2024-01-19 13:55:00,129.31,129.48,129.3,129.47,8594.0,127.3867,127.5542,127.3769,127.5443,8594.0
2024-01-19 14:00:00,129.5,129.72,129.5,129.72,8438.0,127.5739,127.7906,127.5739,127.7906,8438.0
2024-01-19 14:05:00,129.7,129.74,129.63,129.73,6717.0,127.7709,127.8103,127.702,127.8005,6717.0
2024-01-19 14:10:00,129.72,129.86,129.72,129.82,6062.0,127.7906,127.9285,127.7906,127.8891,6062.0
2024-01-19 14:15:00,129.81,129.85,129.55,129.59,11833.0,127.8793,127.9187,127.6232,127.6626,11833.0
2024-01-19 14:20:00,129.59,129.59,129.43,129.47,16951.0,127.6626,127.6626,127.5049,127.5443,16951.0
2024-01-19 14:25:00,129.47,129.68,129.36,129.4,41950.0,127.5443,127.7512,127.436,127.4754,41950.0
2024-01-19 14:30:00,129.41,129.48,129.23,129.3,14882.0,127.4852,127.5542,127.3079,127.3769,14882.0
2024-01-19 14:35:00,129.3,129.36,129.06,129.28,32727.0,127.3769,127.436,127.1404,127.3572,32727.0
2024-01-19 14:40:00,129.29,129.45,129.14,129.28,29725.0,127.367,127.5246,127.2193,127.3572,29725.0
2024-01-19 14:45:00,129.28,129.41,129.24,129.41,27033.0,127.3572,127.4852,127.3178,127.4852,27033.0
2024-01-19 14:50:00,129.41,129.59,129.32,129.37,42937.0,127.4852,127.6626,127.3966,127.4458,42937.0
2024-01-19 14:55:00,129.38,129.44,129.34,129.42,7611.0,127.4557,127.5148,127.4163,127.4951,7611.0
2024-01-19 15:00:00,129.42,129.54,129.28,129.5,28146.0,127.4951,127.6133,127.3572,127.5739,28146.0
2024-01-19 15:05:00,129.5,129.69,129.46,129.49,17945.0,127.5739,127.7611,127.5345,127.564,17945.0
2024-01-19 15:10:00,129.5,129.65,129.42,129.58,15364.0,127.5739,127.7217,127.4951,127.6527,15364.0
2024-01-19 15:15:00,129.61,129.75,129.59,129.69,58701.0,127.6823,127.8202,127.6626,127.7611,58701.0
2024-01-19 15:20:00,129.73,129.8,129.58,129.67,17210.0,127.8005,127.8694,127.6527,127.7414,17210.0
2024-01-19 15:25:00,129.68,129.76,129.63,129.66,31960.0,127.7512,127.83,127.702,127.7315,31960.0
2024-01-19 15:30:00,129.66,129.88,129.64,129.83,11404.0,127.7315,127.9482,127.7118,127.899,11404.0
2024-01-19 15:35:00,129.85,129.87,129.56,129.63,14841.0,127.9187,127.9384,127.633,127.702,14841.0
2024-01-19 15:40:00,129.65,129.76,129.6,129.62,16372.0,127.7217,127.83,127.6724,127.6921,16372.0
2024-01-19 15:45:00,129.6,129.76,129.6,129.68,31611.0,127.6724,127.83,127.6724,127.7512,31611.0
2024-01-19 15:50:00,129.72,129.73,129.54,129.66,52543.0,127.7906,127.8005,127.6133,127.7315,52543.0
2024-01-19 15:55:00,129.67,129.7,129.35,129.46,192982.0,127.7414,127.7709,127.4261,127.5345,192982.0
2024-01-22 09:30:00,131.36,132.0,131.36,131.88,28175.0,129.4062,130.0367,129.4062,129.9185,28175.0
2024-01-22 09:35:00,132.18,132.21,131.14,131.93,36142.0,130.214,130.2436,129.1895,129.9678,36142.0
2024-01-22 09:40:00,131.81,131.95,131.46,131.87,10608.0,129.8495,129.9875,129.5047,129.9087,10608.0
2024-01-22 09:45:00,131.95,132.02,131.2,131.2,17104.0,129.9875,130.0564,129.2486,129.2486,17104.0
2024-01-22 09:50:00,131.32,131.94,131.2,131.94,17614.0,129.3668,129.9776,129.2486,129.9776,17614.0
2024-01-22 09:55:00,131.82,132.1,131.74,131.84,4406.0,129.8594,130.1352,129.7806,129.8791,4406.0
2024-01-22 10:00:00,131.75,131.9,131.52,131.77,8884.0,129.7904,129.9382,129.5639,129.8101,8884.0
2024-01-22 10:05:00,131.7,132.37,131.69,132.26,16146.0,129.7412,130.4012,129.7313,130.2928,16146.0
2024-01-22 10:10:00,132.28,132.42,131.98,132.35,8898.0,130.3126,130.4505,130.017,130.3815,8898.0
2024-01-22 10:15:00,132.43,132.61,132.28,132.28,15281.0,130.4603,130.6376,130.3126,130.3126,15281.0
2024-01-22 10:20:00,132.28,132.54,132.27,132.51,5729.0,130.3126,130.5687,130.3027,130.5391,5729.0
2024-01-22 10:25:00,132.54,132.76,132.45,132.53,10254.0,130.5687,130.7854,130.48,130.5588,10254.0
2024-01-22 10:30:00,132.53,132.54,132.08,132.13,15504.0,130.5588,130.5687,130.1155,130.1648,15504.0
2024-01-22 10:35:00,132.17,132.34,131.95,132.22,5680.0,130.2042,130.3717,129.9875,130.2534,5680.0
2024-01-22 10:40:00,132.25,132.25,132.06,132.13,6345.0,130.283,130.283,130.0958,130.1648,6345.0
2024-01-22 10:45:00,132.13,132.24,131.89,131.9,109570.0,130.1648,130.2731,129.9284,129.9382,109570.0
2024-01-22 10:50:00,131.9,132.09,131.84,132.08,8251.0,129.9382,130.1254,129.8791,130.1155,8251.0
2024-01-22 10:55:00,132.09,132.25,132.02,132.19,14916.0,130.1254,130.283,130.0564,130.2239,14916.0
2024-01-22 11:00:00,132.18,132.22,132.04,132.09,4371.0,130.214,130.2534,130.0761,130.1254,4371.0
2024-01-22 11:05:00,132.1,132.14,132.01,132.13,3350.0,130.1352,130.1746,130.0466,130.1648,3350.0
2024-01-22 11:10:00,132.16,132.24,132.08,132.18,5085.0,130.1943,130.2731,130.1155,130.214,5085.0
2024-01-22 11:15:00,132.21,132.43,132.21,132.43,4904.0,130.2436,130.4603,130.2436,130.4603,4904.0
2024-01-22 11:20:00,132.43,132.46,132.28,132.32,5998.0,130.4603,130.4899,130.3126,130.352,5998.0
2024-01-22 11:25:00,132.33,132.73,132.32,132.71,6518.0,130.3618,130.7559,130.352,130.7362,6518.0
2024-01-22 11:30:00,132.75,132.76,132.57,132.64,14920.0,130.7756,130.7854,130.5982,130.6672,14920.0
2024-01-22 11:35:00,132.6,132.74,132.54,132.74,6826.0,130.6278,130.7657,130.5687,130.7657,6826.0
2024-01-22 11:40:00,132.72,132.73,132.46,132.55,8327.0,130.746,130.7559,130.4899,130.5785,8327.0
2024-01-22 11:45:00,132.54,132.73,132.54,132.63,6528.0,130.5687,130.7559,130.5687,130.6573,6528.0
2024-01-22 11:50:00,132.63,132.75,132.58,132.74,7117.0,130.6573,130.7756,130.6081,130.7657,7117.0
2024-01-22 11:55:00,132.74,132.81,132.64,132.65,8066.0,130.7657,130.8347,130.6672,130.677,8066.0
2024-01-22 12:00:00,132.65,132.74,132.6,132.73,7543.0,130.677,130.7657,130.6278,130.7559,7543.0
2024-01-22 12:05:00,132.71,132.71,132.54,132.55,4840.0,130.7362,130.7362,130.5687,130.5785,4840.0
2024-01-22 12:10:00,132.57,132.73,132.55,132.61,3206.0,130.5982,130.7559,130.5785,130.6376,3206.0
2024-01-22 12:15:00,132.65,132.83,132.55,132.8,28599.0,130.677,130.8544,130.5785,130.8248,28599.0
2024-01-22 12:20:00,132.82,133.13,132.76,133.1,8382.0,130.8445,131.1499,130.7854,131.1204,8382.0
2024-01-22 12:25:00,133.06,133.09,132.98,133.0,6080.0,131.081,131.1105,131.0021,131.0218,6080.0
2024-01-22 12:30:00,132.99,132.99,132.83,132.9,12458.0,131.012,131.012,130.8544,130.9233,12458.0
2024-01-22 12:35:00,132.88,132.95,132.69,132.74,52325.0,130.9036,130.9726,130.7165,130.7657,52325.0
2024-01-22 12:40:00,132.72,132.82,132.63,132.82,9978.0,130.746,130.8445,130.6573,130.8445,9978.0
2024-01-22 12:45:00,132.88,132.93,132.73,132.86,17485.0,130.9036,130.9529,130.7559,130.8839,17485.0
2024-01-22 12:50:00,132.86,133.05,132.86,132.97,9726.0,130.8839,131.0711,130.8839,130.9923,9726.0
2024-01-22 12:55:00,132.97,132.97,132.73,132.83,11198.0,130.9923,130.9923,130.7559,130.8544,11198.0
2024-01-22 13:00:00,132.8,132.91,132.74,132.89,9375.0,130.8248,130.9332,130.7657,130.9135,9375.0
2024-01-22 13:05:00,132.89,133.03,132.89,133.01,18994.0,130.9135,131.0514,130.9135,131.0317,18994.0
2024-01-22 13:10:00,133.01,133.08,132.99,133.04,6457.0,131.0317,131.1007,131.012,131.0612,6457.0
2024-01-22 13:15:00,133.02,133.07,132.82,132.82,8252.0,131.0415,131.0908,130.8445,130.8445,8252.0
2024-01-22 13:20:00,132.79,132.79,132.62,132.62,2964.0,130.815,130.815,130.6475,130.6475,2964.0
2024-01-22 13:25:00,132.56,132.63,132.29,132.3,5472.0,130.5884,130.6573,130.3224,130.3323,5472.0
2024-01-22 13:30:00,132.34,132.41,132.28,132.28,2908.0,130.3717,130.4406,130.3126,130.3126,2908.0
2024-01-22 13:35:00,132.29,132.29,132.08,132.08,3708.0,130.3224,130.3224,130.1155,130.1155,3708.0
2024-01-22 13:40:00,132.13,132.18,131.99,132.16,11696.0,130.1648,130.214,130.0269,130.1943,11696.0
2024-01-22 13:45:00,132.16,132.35,132.16,132.34,3744.0,130.1943,130.3815,130.1943,130.3717,3744.0
2024-01-22 13:50:00,132.28,132.5,132.26,132.5,6434.0,130.3126,130.5293,130.2928,130.5293,6434.0
2024-01-22 13:55:00,132.49,132.52,132.43,132.43,8690.0,130.5194,130.549,130.4603,130.4603,8690.0
2024-01-22 14:00:00,132.45,132.57,132.43,132.54,7479.0,130.48,130.5982,130.4603,130.5687,7479.0
2024-01-22 14:05:00,132.53,132.59,132.48,132.48,1305.0,130.5588,130.6179,130.5096,130.5096,1305.0
2024-01-22 14:10:00,132.53,132.54,132.49,132.51,4481.0,130.5588,130.5687,130.5194,130.5391,4481.0
2024-01-22 14:15:00,132.48,132.54,132.38,132.54,10601.0,130.5096,130.5687,130.4111,130.5687,10601.0
2024-01-22 14:20:00,132.5,132.56,132.34,132.47,31978.0,130.5293,130.5884,130.3717,130.4997,31978.0
2024-01-22 14:25:00,132.47,132.63,132.47,132.61,11709.0,130.4997,130.6573,130.4997,130.6376,11709.0
2024-01-22 14:30:00,132.61,132.67,132.56,132.59,14407.0,130.6376,130.6968,130.5884,130.6179,14407.0
2024-01-22 14:35:00,132.59,132.7,132.59,132.69,4105.0,130.6179,130.7263,130.6179,130.7165,4105.0
2024-01-22 14:40:00,132.69,132.7,132.42,132.43,21404.0,130.7165,130.7263,130.4505,130.4603,21404.0
2024-01-22 14:45:00,132.38,132.57,132.31,132.57,10447.0,130.4111,130.5982,130.3421,130.5982,10447.0
2024-01-22 14:50:00,132.55,132.55,132.45,132.5,9770.0,130.5785,130.5785,130.48,130.5293,9770.0
2024-01-22 14:55:00,132.51,132.66,132.51,132.66,6192.0,130.5391,130.6869,130.5391,130.6869,6192.0
2024-01-22 15:00:00,132.66,132.72,132.62,132.72,8645.0,130.6869,130.746,130.6475,130.746,8645.0
2024-01-22 15:05:00,132.7,132.78,132.63,132.76,6031.0,130.7263,130.8051,130.6573,130.7854,6031.0
2024-01-22 15:10:00,132.77,132.77,132.69,132.72,5127.0,130.7953,130.7953,130.7165,130.746,5127.0
2024-01-22 15:15:00,132.74,132.78,132.71,132.72,14082.0,130.7657,130.8051,130.7362,130.746,14082.0
2024-01-22 15:20:00,132.7,132.71,132.59,132.63,19389.0,130.7263,130.7362,130.6179,130.6573,19389.0
2024-01-22 15:25:00,132.64,132.8,132.63,132.71,15436.0,130.6672,130.8248,130.6573,130.7362,15436.0
2024-01-22 15:30:00,132.71,132.77,132.6,132.63,18913.0,130.7362,130.7953,130.6278,130.6573,18913.0
2024-01-22 15:35:00,132.63,132.71,132.61,132.65,23843.0,130.6573,130.7362,130.6376,130.677,23843.0
2024-01-22 15:40:00,132.66,132.78,132.64,132.77,21131.0,130.6869,130.8051,130.6672,130.7953,21131.0
2024-01-22 15:45:00,132.75,132.88,132.7,132.74,34473.0,130.7756,130.9036,130.7263,130.7657,34473.0
2024-01-22 15:50:00,132.76,132.84,132.57,132.78,51177.0,130.7854,130.8642,130.5982,130.8051,51177.0
2024-01-22 15:55:00,132.8,132.95,132.59,132.72,94975.0,130.8248,130.9726,130.6179,130.746,94975.0
2024-01-23 09:30:00,133.0,133.65,133.0,133.54,20948.0,131.0218,131.6622,131.0218,131.5538,20948.0
2024-01-23 09:35:00,133.44,133.53,133.24,133.44,7976.0,131.4553,131.544,131.2583,131.4553,7976.0
2024-01-23 09:40:00,133.42,133.42,133.0,133.0,5409.0,131.4356,131.4356,131.0218,131.0218,5409.0
2024-01-23 09:45:00,132.98,133.26,132.84,132.85,22542.0,131.0021,131.278,130.8642,130.8741,22542.0
2024-01-23 09:50:00,132.88,133.08,132.83,133.08,8042.0,130.9036,131.1007,130.8544,131.1007,8042.0
2024-01-23 09:55:00,133.08,133.08,132.8,132.88,3902.0,131.1007,131.1007,130.8248,130.9036,3902.0
2024-01-23 10:00:00,132.92,132.94,132.74,132.81,19617.0,130.943,130.9627,130.7657,130.8347,19617.0
2024-01-23 10:05:00,132.8,132.82,132.46,132.46,7978.0,130.8248,130.8445,130.4899,130.4899,7978.0
2024-01-23 10:10:00,132.5,132.75,132.5,132.7,9190.0,130.5293,130.7756,130.5293,130.7263,9190.0
2024-01-23 10:15:00,132.71,132.75,132.43,132.44,9952.0,130.7362,130.7756,130.4603,130.4702,9952.0
2024-01-23 10:20:00,132.45,132.46,132.17,132.2,26268.0,130.48,130.4899,130.2042,130.2337,26268.0
2024-01-23 10:25:00,132.18,132.29,132.13,132.19,11263.0,130.214,130.3224,130.1648,130.2239,11263.0
2024-01-23 10:30:00,132.25,132.27,131.81,131.89,34788.0,130.283,130.3027,129.8495,129.9284,34788.0
2024-01-23 10:35:00,131.89,131.93,131.67,131.74,22111.0,129.9284,129.9678,129.7116,129.7806,22111.0
2024-01-23 10:40:00,131.78,131.78,131.21,131.21,20182.0,129.82,129.82,129.2585,129.2585,20182.0
2024-01-23 10:45:00,131.18,131.37,131.11,131.37,9314.0,129.2289,129.4161,129.16,129.4161,9314.0
2024-01-23 10:50:00,131.37,131.51,131.25,131.51,38685.0,129.4161,129.554,129.2979,129.554,38685.0
2024-01-23 10:55:00,131.48,131.72,131.44,131.67,4998.0,129.5245,129.7609,129.485,129.7116,4998.0
2024-01-23 11:00:00,131.65,131.84,131.65,131.77,11833.0,129.6919,129.8791,129.6919,129.8101,11833.0
2024-01-23 11:05:00,131.82,131.89,131.72,131.8,8230.0,129.8594,129.9284,129.7609,129.8397,8230.0
2024-01-23 11:10:00,131.8,131.88,131.66,131.66,15584.0,129.8397,129.9185,129.7018,129.7018,15584.0
2024-01-23 11:15:00,131.64,131.66,131.42,131.56,11053.0,129.6821,129.7018,129.4653,129.6033,11053.0
2024-01-23 11:20:00,131.52,131.73,131.52,131.69,9935.0,129.5639,129.7707,129.5639,129.7313,9935.0
2024-01-23 11:25:00,131.74,131.78,131.63,131.78,13844.0,129.7806,129.82,129.6722,129.82,13844.0
2024-01-23 11:30:00,131.78,131.86,131.71,131.76,11661.0,129.82,129.8988,129.751,129.8003,11661.0
2024-01-23 11:35:00,131.76,131.97,131.74,131.94,10501.0,129.8003,130.0072,129.7806,129.9776,10501.0
2024-01-23 11:40:00,131.9,131.91,131.7,131.78,6224.0,129.9382,129.9481,129.7412,129.82,6224.0
2024-01-23 11:45:00,131.75,131.85,131.66,131.67,15240.0,129.7904,129.8889,129.7018,129.7116,15240.0
2024-01-23 11:50:00,131.68,131.84,131.68,131.84,7150.0,129.7215,129.8791,129.7215,129.8791,7150.0
2024-01-23 11:55:00,131.84,131.92,131.8,131.91,23333.0,129.8791,129.9579,129.8397,129.9481,23333.0
2024-01-23 12:00:00,131.87,131.87,131.63,131.65,16619.0,129.9087,129.9087,129.6722,129.6919,16619.0
2024-01-23 12:05:00,131.68,131.78,131.63,131.69,6842.0,129.7215,129.82,129.6722,129.7313,6842.0
2024-01-23 12:10:00,131.76,131.76,131.65,131.72,8898.0,129.8003,129.8003,129.6919,129.7609,8898.0
2024-01-23 12:15:00,131.69,131.77,131.69,131.71,10024.0,129.7313,129.8101,129.7313,129.751,10024.0
2024-01-23 12:20:00,131.72,131.74,131.55,131.61,26653.0,129.7609,129.7806,129.5934,129.6525,26653.0
2024-01-23 12:25:00,131.59,131.65,131.51,131.56,24521.0,129.6328,129.6919,129.554,129.6033,24521.0
2024-01-23 12:30:00,131.57,131.65,131.57,131.61,10201.0,129.6131,129.6919,129.6131,129.6525,10201.0
2024-01-23 12:35:00,131.61,131.62,131.5,131.55,25153.0,129.6525,129.6624,129.5442,129.5934,25153.0
2024-01-23 12:40:00,131.57,131.76,131.56,131.75,7770.0,129.6131,129.8003,129.6033,129.7904,7770.0
2024-01-23 12:45:00,131.75,131.8,131.7,131.7,4644.0,129.7904,129.8397,129.7412,129.7412,4644.0
2024-01-23 12:50:00,131.73,131.98,131.73,131.96,17391.0,129.7707,130.017,129.7707,129.9973,17391.0
2024-01-23 12:55:00,131.97,131.97,131.87,131.95,24072.0,130.0072,130.0072,129.9087,129.9875,24072.0
2024-01-23 13:00:00,131.95,131.96,131.91,131.91,15351.0,129.9875,129.9973,129.9481,129.9481,15351.0
2024-01-23 13:05:00,131.91,131.91,131.78,131.85,71879.0,129.9481,129.9481,129.82,129.8889,71879.0
2024-01-23 13:10:00,131.83,131.88,131.74,131.85,11390.0,129.8692,129.9185,129.7806,129.8889,11390.0
2024-01-23 13:15:00,131.87,131.95,131.85,131.89,55034.0,129.9087,129.9875,129.8889,129.9284,55034.0
2024-01-23 13:20:00,131.87,131.87,131.73,131.79,6386.0,129.9087,129.9087,129.7707,129.8298,6386.0
2024-01-23 13:25:00,131.82,131.92,131.82,131.91,22834.0,129.8594,129.9579,129.8594,129.9481,22834.0
2024-01-23 13:30:00,131.92,131.93,131.8,131.89,14402.0,129.9579,129.9678,129.8397,129.9284,14402.0
2024-01-23 13:35:00,131.88,131.98,131.86,131.97,19628.0,129.9185,130.017,129.8988,130.0072,19628.0
2024-01-23 13:40:00,131.95,131.97,131.9,131.95,8993.0,129.9875,130.0072,129.9382,129.9875,8993.0
2024-01-23 13:45:00,131.97,132.02,131.86,131.91,9979.0,130.0072,130.0564,129.8988,129.9481,9979.0
2024-01-23 13:50:00,131.93,132.01,131.9,131.98,12827.0,129.9678,130.0466,129.9382,130.017,12827.0
2024-01-23 13:55:00,132.0,132.0,131.94,131.95,25217.0,130.0367,130.0367,129.9776,129.9875,25217.0
2024-01-23 14:00:00,131.95,131.99,131.82,131.85,18194.0,129.9875,130.0269,129.8594,129.8889,18194.0
2024-01-23 14:05:00,131.81,131.84,131.75,131.78,3127.0,129.8495,129.8791,129.7904,129.82,3127.0
2024-01-23 14:10:00,131.76,131.78,131.71,131.72,5620.0,129.8003,129.82,129.751,129.7609,5620.0
2024-01-23 14:15:00,131.75,131.78,131.52,131.55,9640.0,129.7904,129.82,129.5639,129.5934,9640.0
2024-01-23 14:20:00,131.53,131.59,131.47,131.47,5498.0,129.5737,129.6328,129.5146,129.5146,5498.0
2024-01-23 14:25:00,131.45,131.51,131.39,131.51,3854.0,129.4949,129.554,129.4358,129.554,3854.0
2024-01-23 14:30:00,131.49,131.53,131.45,131.46,6134.0,129.5343,129.5737,129.4949,129.5047,6134.0
2024-01-23 14:35:00,131.45,131.64,131.44,131.5,27841.0,129.4949,129.6821,129.485,129.5442,27841.0
2024-01-23 14:40:00,131.55,131.55,131.51,131.54,3142.0,129.5934,129.5934,129.554,129.5836,3142.0
2024-01-23 14:45:00,131.55,131.62,131.38,131.39,12203.0,129.5934,129.6624,129.4259,129.4358,12203.0
2024-01-23 14:50:00,131.35,131.35,131.28,131.3,7367.0,129.3964,129.3964,129.3274,129.3471,7367.0
2024-01-23 14:55:00,131.29,131.41,131.27,131.32,12761.0,129.3373,129.4555,129.3176,129.3668,12761.0
2024-01-23 15:00:00,131.33,131.34,131.2,131.28,6311.0,129.3767,129.3865,129.2486,129.3274,6311.0
2024-01-23 15:05:00,131.26,131.45,131.25,131.44,6840.0,129.3077,129.4949,129.2979,129.485,6840.0
2024-01-23 15:10:00,131.45,131.71,131.44,131.7,23444.0,129.4949,129.751,129.485,129.7412,23444.0
2024-01-23 15:15:00,131.71,131.8,131.64,131.79,16107.0,129.751,129.8397,129.6821,129.8298,16107.0
2024-01-23 15:20:00,131.81,131.87,131.77,131.8,21876.0,129.8495,129.9087,129.8101,129.8397,21876.0
2024-01-23 15:25:00,131.78,131.8,131.62,131.71,15756.0,129.82,129.8397,129.6624,129.751,15756.0
2024-01-23 15:30:00,131.7,131.7,131.52,131.61,26087.0,129.7412,129.7412,129.5639,129.6525,26087.0
2024-01-23 15:35:00,131.59,131.62,131.41,131.55,11863.0,129.6328,129.6624,129.4555,129.5934,11863.0
2024-01-23 15:40:00,131.55,131.62,131.48,131.62,13212.0,129.5934,129.6624,129.5245,129.6624,13212.0
2024-01-23 15:45:00,131.62,131.63,131.51,131.57,22638.0,129.6624,129.6722,129.554,129.6131,22638.0
2024-01-23 15:50:00,131.59,131.82,131.4,131.59,66510.0,129.6328,129.8594,129.4456,129.6328,66510.0
2024-01-23 15:55:00,131.61,131.89,131.55,131.84,145648.0,129.6525,129.9284,129.5934,129.8791,145648.0
2024-01-24 09:30:00,132.0,132.19,131.68,131.86,28610.0,130.0367,130.2239,129.7215,129.8988,28610.0
2024-01-24 09:35:00,131.98,132.24,131.76,131.76,17082.0,130.017,130.2731,129.8003,129.8003,17082.0
2024-01-24 09:40:00,131.88,132.09,131.82,131.89,10700.0,129.9185,130.1254,129.8594,129.9284,10700.0
2024-01-24 09:45:00,131.89,131.97,131.61,131.62,7520.0,129.9284,130.0072,129.6525,129.6624,7520.0
2024-01-24 09:50:00,131.7,131.7,131.16,131.16,13839.0,129.7412,129.7412,129.2092,129.2092,13839.0
2024-01-24 09:55:00,131.22,131.39,131.22,131.31,10704.0,129.2683,129.4358,129.2683,129.357,10704.0
2024-01-24 10:00:00,131.37,131.37,130.79,130.91,35675.0,129.4161,129.4161,128.8447,128.9629,35675.0
2024-01-24 10:05:00,130.86,131.1,130.75,131.0,15823.0,128.9137,129.1501,128.8053,129.0516,15823.0
2024-01-24 10:10:00,131.0,131.15,130.89,131.15,18182.0,129.0516,129.1994,128.9432,129.1994,18182.0
2024-01-24 10:15:00,131.15,131.33,131.15,131.18,5655.0,129.1994,129.3767,129.1994,129.2289,5655.0
2024-01-24 10:20:00,131.25,131.25,131.05,131.2,6031.0,129.2979,129.2979,129.1008,129.2486,6031.0
2024-01-24 10:25:00,131.19,131.25,131.1,131.17,4593.0,129.2388,129.2979,129.1501,129.2191,4593.0
2024-01-24 10:30:00,131.15,131.16,131.02,131.06,8056.0,129.1994,129.2092,129.0713,129.1107,8056.0
2024-01-24 10:35:00,131.02,131.37,131.01,131.37,7899.0,129.0713,129.4161,129.0614,129.4161,7899.0
2024-01-24 10:40:00,131.36,131.71,131.31,131.62,11023.0,129.4062,129.751,129.357,129.6624,11023.0
2024-01-24 10:45:00,131.63,131.66,131.48,131.61,14628.0,129.6722,129.7018,129.5245,129.6525,14628.0
2024-01-24 10:50:00,131.55,131.55,131.29,131.35,10144.0,129.5934,129.5934,129.3373,129.3964,10144.0
2024-01-24 10:55:00,131.33,131.35,131.18,131.24,14653.0,129.3767,129.3964,129.2289,129.288,14653.0
2024-01-24 11:00:00,131.3,131.47,131.23,131.34,11828.0,129.3471,129.5146,129.2782,129.3865,11828.0
2024-01-24 11:05:00,131.24,131.32,131.14,131.25,8932.0,129.288,129.3668,129.1895,129.2979,8932.0
2024-01-24 11:10:00,131.24,131.24,131.06,131.2,14309.0,129.288,129.288,129.1107,129.2486,14309.0
2024-01-24 11:15:00,131.2,131.44,131.19,131.44,13393.0,129.2486,129.485,129.2388,129.485,13393.0
2024-01-24 11:20:00,131.46,131.65,131.46,131.58,7919.0,129.5047,129.6919,129.5047,129.623,7919.0
2024-01-24 11:25:00,131.57,131.71,131.57,131.61,3882.0,129.6131,129.751,129.6131,129.6525,3882.0
2024-01-24 11:30:00,131.62,131.68,131.36,131.37,8570.0,129.6624,129.7215,129.4062,129.4161,8570.0
2024-01-24 11:35:00,131.36,131.4,131.2,131.22,18817.0,129.4062,129.4456,129.2486,129.2683,18817.0
2024-01-24 11:40:00,131.2,131.39,131.19,131.31,11624.0,129.2486,129.4358,129.2388,129.357,11624.0
2024-01-24 11:45:00,131.31,131.38,131.28,131.38,9214.0,129.357,129.4259,129.3274,129.4259,9214.0
2024-01-24 11:50:00,131.39,131.57,131.39,131.44,5059.0,129.4358,129.6131,129.4358,129.485,5059.0
2024-01-24 11:55:00,131.39,131.39,131.32,131.36,11971.0,129.4358,129.4358,129.3668,129.4062,11971.0
2024-01-24 12:00:00,131.39,131.39,131.25,131.26,8867.0,129.4358,129.4358,129.2979,129.3077,8867.0
2024-01-24 12:05:00,131.22,131.47,131.21,131.43,16057.0,129.2683,129.5146,129.2585,129.4752,16057.0
2024-01-24 12:10:00,131.4,131.4,131.19,131.24,21247.0,129.4456,129.4456,129.2388,129.288,21247.0
2024-01-24 12:15:00,131.25,131.3,131.22,131.25,18316.0,129.2979,129.3471,129.2683,129.2979,18316.0
2024-01-24 12:20:00,131.21,131.24,131.15,131.22,9986.0,129.2585,129.288,129.1994,129.2683,9986.0
2024-01-24 12:25:00,131.25,131.38,131.25,131.34,5895.0,129.2979,129.4259,129.2979,129.3865,5895.0
2024-01-24 12:30:00,131.33,131.4,131.28,131.37,28158.0,129.3767,129.4456,129.3274,129.4161,28158.0
2024-01-24 12:35:00,131.37,131.37,131.26,131.28,5812.0,129.4161,129.4161,129.3077,129.3274,5812.0
2024-01-24 12:40:00,131.27,131.27,131.01,131.04,7798.0,129.3176,129.3176,129.0614,129.091,7798.0
2024-01-24 12:45:00,131.07,131.08,130.98,131.04,6324.0,129.1205,129.1304,129.0319,129.091,6324.0
2024-01-24 12:50:00,131.0,131.01,130.92,130.95,5729.0,129.0516,129.0614,128.9728,129.0023,5729.0
2024-01-24 12:55:00,130.9,130.9,130.83,130.84,12910.0,128.9531,128.9531,128.8841,128.894,12910.0
2024-01-24 13:00:00,130.85,130.87,130.53,130.64,10698.0,128.9038,128.9235,128.5886,128.6969,10698.0
2024-01-24 13:05:00,130.63,130.73,130.55,130.73,7850.0,128.6871,128.7856,128.6083,128.7856,7850.0
2024-01-24 13:10:00,130.69,130.69,130.54,130.54,4664.0,128.7462,128.7462,128.5984,128.5984,4664.0
2024-01-24 13:15:00,130.53,130.53,130.38,130.5,18344.0,128.5886,128.5886,128.4408,128.559,18344.0
2024-01-24 13:20:00,130.5,130.52,130.33,130.36,6966.0,128.559,128.5787,128.3916,128.4211,6966.0
2024-01-24 13:25:00,130.35,130.54,130.35,130.37,17508.0,128.4113,128.5984,128.4113,128.431,17508.0
2024-01-24 13:30:00,130.38,130.38,130.14,130.29,10312.0,128.4408,128.4408,128.2044,128.3522,10312.0
2024-01-24 13:35:00,130.33,130.33,130.0,130.0,5519.0,128.3916,128.3916,128.0665,128.0665,5519.0
2024-01-24 13:40:00,130.0,130.06,129.92,129.98,6750.0,128.0665,128.1256,127.9877,128.0468,6750.0
2024-01-24 13:45:00,129.92,129.92,129.82,129.86,13775.0,127.9877,127.9877,127.8891,127.9285,13775.0
2024-01-24 13:50:00,129.87,129.95,129.75,129.89,17249.0,127.9384,128.0172,127.8202,127.9581,17249.0
2024-01-24 13:55:00,129.89,129.89,129.51,129.59,22911.0,127.9581,127.9581,127.5838,127.6626,22911.0
2024-01-24 14:00:00,129.58,129.61,129.33,129.49,43440.0,127.6527,127.6823,127.4064,127.564,43440.0
2024-01-24 14:05:00,129.53,129.65,129.42,129.42,10139.0,127.6035,127.7217,127.4951,127.4951,10139.0
2024-01-24 14:10:00,129.41,129.49,129.24,129.25,6633.0,127.4852,127.564,127.3178,127.3276,6633.0
2024-01-24 14:15:00,129.26,129.36,129.21,129.32,7413.0,127.3375,127.436,127.2882,127.3966,7413.0
2024-01-24 14:20:00,129.32,129.32,129.0,129.19,19202.0,127.3966,127.3966,127.0813,127.2685,19202.0
2024-01-24 14:25:00,129.28,129.38,129.2,129.22,10326.0,127.3572,127.4557,127.2784,127.2981,10326.0
2024-01-24 14:30:00,129.27,129.43,129.26,129.34,8523.0,127.3473,127.5049,127.3375,127.4163,8523.0
2024-01-24 14:35:00,129.38,129.53,129.33,129.53,13981.0,127.4557,127.6035,127.4064,127.6035,13981.0
2024-01-24 14:40:00,129.6,129.78,129.56,129.78,10852.0,127.6724,127.8497,127.633,127.8497,10852.0
2024-01-24 14:45:00,129.76,129.89,129.76,129.84,6451.0,127.83,127.9581,127.83,127.9088,6451.0
2024-01-24 14:50:00,129.85,129.92,129.7,129.73,9578.0,127.9187,127.9877,127.7709,127.8005,9578.0
2024-01-24 14:55:00,129.73,129.75,129.55,129.75,7872.0,127.8005,127.8202,127.6232,127.8202,7872.0
2024-01-24 15:00:00,129.7,129.97,129.67,129.9,13084.0,127.7709,128.0369,127.7414,127.968,13084.0
2024-01-24 15:05:00,129.88,129.96,129.88,129.91,6389.0,127.9482,128.0271,127.9482,127.9778,6389.0
2024-01-24 15:10:00,129.87,129.89,129.65,129.65,12568.0,127.9384,127.9581,127.7217,127.7217,12568.0
2024-01-24 15:15:00,129.63,129.7,129.53,129.53,16946.0,127.702,127.7709,127.6035,127.6035,16946.0
2024-01-24 15:20:00,129.52,129.62,129.47,129.59,11880.0,127.5936,127.6921,127.5443,127.6626,11880.0
2024-01-24 15:25:00,129.57,129.66,129.49,129.65,20084.0,127.6429,127.7315,127.564,127.7217,20084.0
2024-01-24 15:30:00,129.64,129.77,129.6,129.76,12781.0,127.7118,127.8399,127.6724,127.83,12781.0
2024-01-24 15:35:00,129.76,129.81,129.65,129.69,17044.0,127.83,127.8793,127.7217,127.7611,17044.0
2024-01-24 15:40:00,129.68,129.79,129.64,129.65,15823.0,127.7512,127.8596,127.7118,127.7217,15823.0
2024-01-24 15:45:00,129.65,129.66,129.33,129.39,38276.0,127.7217,127.7315,127.4064,127.4655,38276.0
2024-01-24 15:50:00,129.36,129.75,129.33,129.67,63148.0,127.436,127.8202,127.4064,127.7414,63148.0
2024-01-24 15:55:00,129.67,130.03,129.67,130.02,236612.0,127.7414,128.096,127.7414,128.0862,236612.0
2024-01-25 09:30:00,131.78,131.78,131.12,131.58,17757.0,129.82,129.82,129.1698,129.623,17757.0
2024-01-25 09:35:00,131.48,131.78,131.38,131.55,8289.0,129.5245,129.82,129.4259,129.5934,8289.0
2024-01-25 09:40:00,131.45,131.55,131.24,131.55,6676.0,129.4949,129.5934,129.288,129.5934,6676.0
2024-01-25 09:45:00,131.58,131.58,130.78,130.91,8757.0,129.623,129.623,128.8349,128.9629,8757.0
2024-01-25 09:50:00,130.82,131.09,130.71,130.73,13758.0,128.8743,129.1403,128.7659,128.7856,13758.0
2024-01-25 09:55:00,130.74,130.84,130.41,130.59,13482.0,128.7955,128.894,128.4704,128.6477,13482.0
2024-01-25 10:00:00,130.63,130.78,130.46,130.75,10411.0,128.6871,128.8349,128.5196,128.8053,10411.0
2024-01-25 10:05:00,130.74,130.94,130.66,130.92,6759.0,128.7955,128.9925,128.7166,128.9728,6759.0
2024-01-25 10:10:00,130.89,130.98,130.66,130.69,9141.0,128.9432,129.0319,128.7166,128.7462,9141.0
2024-01-25 10:15:00,130.69,130.78,130.43,130.61,37261.0,128.7462,128.8349,128.4901,128.6674,37261.0
2024-01-25 10:20:00,130.65,130.84,130.62,130.74,5774.0,128.7068,128.894,128.6772,128.7955,5774.0
2024-01-25 10:25:00,130.76,130.96,130.62,130.67,3382.0,128.8152,129.0122,128.6772,128.7265,3382.0
2024-01-25 10:30:00,130.66,130.92,130.3,130.3,7436.0,128.7166,128.9728,128.362,128.362,7436.0
2024-01-25 10:35:00,130.29,130.31,130.09,130.15,5852.0,128.3522,128.3719,128.1551,128.2142,5852.0
2024-01-25 10:40:00,130.15,130.36,130.15,130.31,4481.0,128.2142,128.4211,128.2142,128.3719,4481.0
2024-01-25 10:45:00,130.32,130.43,130.11,130.21,6930.0,128.3817,128.4901,128.1748,128.2733,6930.0
2024-01-25 10:50:00,130.2,130.41,130.15,130.31,4499.0,128.2635,128.4704,128.2142,128.3719,4499.0
2024-01-25 10:55:00,130.33,130.35,130.08,130.08,4810.0,128.3916,128.4113,128.1453,128.1453,4810.0
2024-01-25 11:00:00,130.07,130.32,130.06,130.3,7846.0,128.1354,128.3817,128.1256,128.362,7846.0
2024-01-25 11:05:00,130.29,130.45,130.24,130.42,24954.0,128.3522,128.5098,128.3029,128.4802,24954.0
2024-01-25 11:10:00,130.48,130.6,130.36,130.36,13956.0,128.5393,128.6575,128.4211,128.4211,13956.0
2024-01-25 11:15:00,130.4,130.54,130.3,130.35,9254.0,128.4605,128.5984,128.362,128.4113,9254.0
2024-01-25 11:20:00,130.37,130.49,130.37,130.4,2342.0,128.431,128.5492,128.431,128.4605,2342.0
2024-01-25 11:25:00,130.39,130.65,130.38,130.65,8177.0,128.4507,128.7068,128.4408,128.7068,8177.0
2024-01-25 11:30:00,130.62,130.62,130.38,130.44,6872.0,128.6772,128.6772,128.4408,128.4999,6872.0
2024-01-25 11:35:00,130.47,130.48,130.3,130.37,4543.0,128.5295,128.5393,128.362,128.431,4543.0
2024-01-25 11:40:00,130.35,130.39,130.28,130.36,1858.0,128.4113,128.4507,128.3423,128.4211,1858.0
2024-01-25 11:45:00,130.35,130.61,130.35,130.61,3147.0,128.4113,128.6674,128.4113,128.6674,3147.0
2024-01-25 11:50:00,130.59,130.64,130.41,130.42,4097.0,128.6477,128.6969,128.4704,128.4802,4097.0
2024-01-25 11:55:00,130.46,130.49,130.27,130.38,9109.0,128.5196,128.5492,128.3324,128.4408,9109.0
2024-01-25 12:00:00,130.4,130.41,130.15,130.15,3339.0,128.4605,128.4704,128.2142,128.2142,3339.0
2024-01-25 12:05:00,130.09,130.21,130.02,130.11,7623.0,128.1551,128.2733,128.0862,128.1748,7623.0
2024-01-25 12:10:00,130.11,130.13,129.9,129.98,5501.0,128.1748,128.1945,127.968,128.0468,5501.0
2024-01-25 12:15:00,129.98,130.29,129.96,130.28,6552.0,128.0468,128.3522,128.0271,128.3423,6552.0
2024-01-25 12:20:00,130.22,130.29,130.0,130.05,5220.0,128.2832,128.3522,128.0665,128.1157,5220.0
2024-01-25 12:25:00,130.09,130.2,130.0,130.12,5628.0,128.1551,128.2635,128.0665,128.1847,5628.0
2024-01-25 12:30:00,130.17,130.17,129.76,129.81,6842.0,128.2339,128.2339,127.83,127.8793,6842.0
2024-01-25 12:35:00,129.78,129.83,129.62,129.75,5225.0,127.8497,127.899,127.6921,127.8202,5225.0
2024-01-25 12:40:00,129.8,129.81,129.58,129.58,6312.0,127.8694,127.8793,127.6527,127.6527,6312.0
2024-01-25 12:45:00,129.59,129.65,129.53,129.64,4261.0,127.6626,127.7217,127.6035,127.7118,4261.0
2024-01-25 12:50:00,129.64,129.69,129.6,129.62,33349.0,127.7118,127.7611,127.6724,127.6921,33349.0
2024-01-25 12:55:00,129.62,129.76,129.6,129.75,5756.0,127.6921,127.83,127.6724,127.8202,5756.0
2024-01-25 13:00:00,129.77,130.04,129.65,129.85,15062.0,127.8399,128.1059,127.7217,127.9187,15062.0
2024-01-25 13:05:00,129.81,129.98,129.78,129.84,9523.0,127.8793,128.0468,127.8497,127.9088,9523.0
2024-01-25 13:10:00,129.81,129.88,129.73,129.73,10666.0,127.8793,127.9482,127.8005,127.8005,10666.0
2024-01-25 13:15:00,129.72,129.76,129.51,129.76,19273.0,127.7906,127.83,127.5838,127.83,19273.0
2024-01-25 13:20:00,129.72,129.94,129.71,129.8,23256.0,127.7906,128.0074,127.7808,127.8694,23256.0
2024-01-25 13:25:00,129.83,129.92,129.77,129.9,6269.0,127.899,127.9877,127.8399,127.968,6269.0
2024-01-25 13:30:00,129.93,129.93,129.81,129.83,10994.0,127.9975,127.9975,127.8793,127.899,10994.0
2024-01-25 13:35:00,129.83,129.9,129.83,129.87,4368.0,127.899,127.968,127.899,127.9384,4368.0
2024-01-25 13:40:00,129.86,129.94,129.79,129.89,11964.0,127.9285,128.0074,127.8596,127.9581,11964.0
2024-01-25 13:45:00,129.91,129.98,129.77,129.97,12975.0,127.9778,128.0468,127.8399,128.0369,12975.0
2024-01-25 13:50:00,129.99,130.05,129.91,129.96,25791.0,128.0566,128.1157,127.9778,128.0271,25791.0
2024-01-25 13:55:00,129.94,130.17,129.94,130.12,6265.0,128.0074,128.2339,128.0074,128.1847,6265.0
2024-01-25 14:00:00,130.13,130.13,129.8,129.95,11458.0,128.1945,128.1945,127.8694,128.0172,11458.0
2024-01-25 14:05:00,129.97,130.15,129.95,130.11,20678.0,128.0369,128.2142,128.0172,128.1748,20678.0
2024-01-25 14:10:00,130.11,130.44,130.11,130.43,5684.0,128.1748,128.4999,128.1748,128.4901,5684.0
2024-01-25 14:15:00,130.44,130.45,130.32,130.43,5496.0,128.4999,128.5098,128.3817,128.4901,5496.0
2024-01-25 14:20:00,130.45,130.51,130.26,130.34,12198.0,128.5098,128.5689,128.3226,128.4014,12198.0
2024-01-25 14:25:00,130.32,130.48,130.32,130.46,7841.0,128.3817,128.5393,128.3817,128.5196,7841.0
2024-01-25 14:30:00,130.45,130.5,130.27,130.34,15695.0,128.5098,128.559,128.3324,128.4014,15695.0
2024-01-25 14:35:00,130.35,130.39,130.26,130.34,6879.0,128.4113,128.4507,128.3226,128.4014,6879.0
2024-01-25 14:40:00,130.35,130.37,130.22,130.25,10671.0,128.4113,128.431,128.2832,128.3127,10671.0
2024-01-25 14:45:00,130.27,130.3,130.17,130.27,11643.0,128.3324,128.362,128.2339,128.3324,11643.0
2024-01-25 14:50:00,130.25,130.3,130.12,130.29,16441.0,128.3127,128.362,128.1847,128.3522,16441.0
2024-01-25 14:55:00,130.28,130.32,130.13,130.29,18684.0,128.3423,128.3817,128.1945,128.3522,18684.0
2024-01-25 15:00:00,130.29,130.33,130.2,130.31,15475.0,128.3522,128.3916,128.2635,128.3719,15475.0
2024-01-25 15:05:00,130.32,130.33,130.21,130.22,14277.0,128.3817,128.3916,128.2733,128.2832,14277.0
2024-01-25 15:10:00,130.2,130.3,130.17,130.27,9225.0,128.2635,128.362,128.2339,128.3324,9225.0
2024-01-25 15:15:00,130.25,130.32,130.2,130.31,14050.0,128.3127,128.3817,128.2635,128.3719,14050.0
2024-01-25 15:20:00,130.38,130.51,130.35,130.43,27311.0,128.4408,128.5689,128.4113,128.4901,27311.0
2024-01-25 15:25:00,130.43,130.6,130.4,130.41,23513.0,128.4901,128.6575,128.4605,128.4704,23513.0
2024-01-25 15:30:00,130.39,130.67,130.28,130.58,38243.0,128.4507,128.7265,128.3423,128.6378,38243.0
2024-01-25 15:35:00,130.59,130.81,130.54,130.56,26875.0,128.6477,128.8644,128.5984,128.6181,26875.0
2024-01-25 15:40:00,130.61,130.88,130.58,130.88,70580.0,128.6674,128.9334,128.6378,128.9334,70580.0
2024-01-25 15:45:00,130.92,130.95,130.69,130.82,17051.0,128.9728,129.0023,128.7462,128.8743,17051.0
2024-01-25 15:50:00,130.88,130.96,130.75,130.92,32936.0,128.9334,129.0122,128.8053,128.9728,32936.0
2024-01-25 15:55:00,130.92,131.4,130.87,131.38,137256.0,128.9728,129.4456,128.9235,129.4259,137256.0
2024-01-26 09:30:00,130.92,131.56,130.92,131.42,13145.0,128.9728,129.6033,128.9728,129.4653,13145.0
2024-01-26 09:35:00,131.44,131.86,131.27,131.7,14067.0,129.485,129.8988,129.3176,129.7412,14067.0
2024-01-26 09:40:00,131.7,132.21,131.55,132.11,8305.0,129.7412,130.2436,129.5934,130.1451,8305.0
2024-01-26 09:45:00,132.05,132.16,131.67,131.81,8189.0,130.086,130.1943,129.7116,129.8495,8189.0
2024-01-26 09:50:00,131.97,132.06,131.89,132.0,10361.0,130.0072,130.0958,129.9284,130.0367,10361.0
2024-01-26 09:55:00,132.0,132.51,131.94,132.51,15195.0,130.0367,130.5391,129.9776,130.5391,15195.0
2024-01-26 10:00:00,132.51,132.68,132.38,132.4,16208.0,130.5391,130.7066,130.4111,130.4308,16208.0
2024-01-26 10:05:00,132.36,132.37,132.14,132.19,12745.0,130.3914,130.4012,130.1746,130.2239,12745.0
2024-01-26 10:10:00,132.23,132.62,132.23,132.43,16563.0,130.2633,130.6475,130.2633,130.4603,16563.0
2024-01-26 10:15:00,132.43,132.51,132.31,132.44,12580.0,130.4603,130.5391,130.3421,130.4702,12580.0
2024-01-26 10:20:00,132.47,132.7,132.45,132.68,12344.0,130.4997,130.7263,130.48,130.7066,12344.0
2024-01-26 10:25:00,132.72,133.11,132.71,133.11,25043.0,130.746,131.1302,130.7362,131.1302,25043.0
2024-01-26 10:30:00,133.15,133.21,132.89,133.03,15708.0,131.1696,131.2287,130.9135,131.0514,15708.0
2024-01-26 10:35:00,133.03,133.49,132.96,133.44,16954.0,131.0514,131.5046,130.9824,131.4553,16954.0
2024-01-26 10:40:00,133.44,133.44,132.98,133.02,9854.0,131.4553,131.4553,131.0021,131.0415,9854.0
2024-01-26 10:45:00,133.05,133.22,132.96,133.19,21332.0,131.0711,131.2386,130.9824,131.209,21332.0
2024-01-26 10:50:00,133.25,133.38,133.11,133.26,17007.0,131.2681,131.3962,131.1302,131.278,17007.0
2024-01-26 10:55:00,133.26,133.83,133.23,133.79,25774.0,131.278,131.8395,131.2484,131.8001,25774.0
2024-01-26 11:00:00,133.79,133.9,133.43,133.43,21440.0,131.8001,131.9085,131.4454,131.4454,21440.0
2024-01-26 11:05:00,133.39,133.63,133.38,133.47,9018.0,131.406,131.6425,131.3962,131.4849,9018.0
2024-01-26 11:10:00,133.47,133.5,133.32,133.34,18680.0,131.4849,131.5144,131.3371,131.3568,18680.0
2024-01-26 11:15:00,133.31,133.34,133.02,133.03,4970.0,131.3272,131.3568,131.0415,131.0514,4970.0
2024-01-26 11:20:00,133.0,133.45,132.99,133.44,11518.0,131.0218,131.4652,131.012,131.4553,11518.0
2024-01-26 11:25:00,133.46,133.52,133.33,133.37,5386.0,131.475,131.5341,131.3469,131.3863,5386.0
2024-01-26 11:30:00,133.41,133.49,133.36,133.43,6809.0,131.4257,131.5046,131.3765,131.4454,6809.0
2024-01-26 11:35:00,133.42,133.42,133.09,133.09,9140.0,131.4356,131.4356,131.1105,131.1105,9140.0
2024-01-26 11:40:00,133.09,133.09,132.86,132.87,8534.0,131.1105,131.1105,130.8839,130.8938,8534.0
2024-01-26 11:45:00,132.88,133.22,132.87,133.21,152072.0,130.9036,131.2386,130.8938,131.2287,152072.0
2024-01-26 11:50:00,133.23,133.23,133.05,133.09,9231.0,131.2484,131.2484,131.0711,131.1105,9231.0
2024-01-26 11:55:00,133.08,133.44,133.08,133.41,14020.0,131.1007,131.4553,131.1007,131.4257,14020.0
2024-01-26 12:00:00,133.43,133.51,133.38,133.44,5319.0,131.4454,131.5243,131.3962,131.4553,5319.0
2024-01-26 12:05:00,133.5,133.5,133.34,133.34,1746.0,131.5144,131.5144,131.3568,131.3568,1746.0
2024-01-26 12:10:00,133.28,133.5,133.28,133.45,8609.0,131.2977,131.5144,131.2977,131.4652,8609.0
2024-01-26 12:15:00,133.49,133.72,133.43,133.58,12977.0,131.5046,131.7311,131.4454,131.5932,12977.0
2024-01-26 12:20:00,133.59,133.65,133.5,133.5,6590.0,131.6031,131.6622,131.5144,131.5144,6590.0
2024-01-26 12:25:00,133.53,133.74,133.51,133.61,17573.0,131.544,131.7508,131.5243,131.6228,17573.0
2024-01-26 12:30:00,133.65,133.67,133.53,133.59,10386.0,131.6622,131.6819,131.544,131.6031,10386.0
2024-01-26 12:35:00,133.58,133.58,133.31,133.36,7784.0,131.5932,131.5932,131.3272,131.3765,7784.0
2024-01-26 12:40:00,133.39,133.49,133.31,133.49,8362.0,131.406,131.5046,131.3272,131.5046,8362.0
2024-01-26 12:45:00,133.47,133.55,133.36,133.41,13570.0,131.4849,131.5637,131.3765,131.4257,13570.0
2024-01-26 12:50:00,133.43,133.54,133.41,133.51,5917.0,131.4454,131.5538,131.4257,131.5243,5917.0
2024-01-26 12:55:00,133.47,133.66,133.46,133.63,7347.0,131.4849,131.672,131.475,131.6425,7347.0
2024-01-26 13:00:00,133.61,133.82,133.56,133.76,8536.0,131.6228,131.8296,131.5735,131.7705,8536.0
2024-01-26 13:05:00,133.72,133.76,133.65,133.76,7154.0,131.7311,131.7705,131.6622,131.7705,7154.0
2024-01-26 13:10:00,133.76,133.84,133.74,133.78,6905.0,131.7705,131.8494,131.7508,131.7902,6905.0
2024-01-26 13:15:00,133.74,133.81,133.67,133.77,6383.0,131.7508,131.8198,131.6819,131.7804,6383.0
2024-01-26 13:20:00,133.76,134.02,133.76,134.0,10955.0,131.7705,132.0267,131.7705,132.007,10955.0
2024-01-26 13:25:00,134.0,134.05,133.9,134.05,13572.0,132.007,132.0562,131.9085,132.0562,13572.0
2024-01-26 13:30:00,134.06,134.09,133.85,133.92,6748.0,132.0661,132.0956,131.8592,131.9282,6748.0
2024-01-26 13:35:00,133.93,133.93,133.68,133.68,4671.0,131.938,131.938,131.6917,131.6917,4671.0
2024-01-26 13:40:00,133.53,133.61,133.4,133.58,13788.0,131.544,131.6228,131.4159,131.5932,13788.0
2024-01-26 13:45:00,133.58,133.72,133.47,133.7,9284.0,131.5932,131.7311,131.4849,131.7114,9284.0
2024-01-26 13:50:00,133.7,133.75,133.62,133.71,9405.0,131.7114,131.7607,131.6326,131.7213,9405.0
2024-01-26 13:55:00,133.73,133.85,133.72,133.72,7282.0,131.741,131.8592,131.7311,131.7311,7282.0
2024-01-26 14:00:00,133.73,133.85,133.69,133.75,10330.0,131.741,131.8592,131.7016,131.7607,10330.0
2024-01-26 14:05:00,133.77,133.8,133.72,133.79,3322.0,131.7804,131.8099,131.7311,131.8001,3322.0
2024-01-26 14:10:00,133.78,133.9,133.74,133.89,29537.0,131.7902,131.9085,131.7508,131.8986,29537.0
2024-01-26 14:15:00,133.87,133.95,133.84,133.89,3435.0,131.8789,131.9577,131.8494,131.8986,3435.0
2024-01-26 14:20:00,133.94,134.0,133.75,133.8,24099.0,131.9479,132.007,131.7607,131.8099,24099.0
2024-01-26 14:25:00,133.78,133.78,133.56,133.7,4906.0,131.7902,131.7902,131.5735,131.7114,4906.0
2024-01-26 14:30:00,133.69,133.81,133.69,133.73,7804.0,131.7016,131.8198,131.7016,131.741,7804.0
2024-01-26 14:35:00,133.74,133.89,133.73,133.89,9547.0,131.7508,131.8986,131.741,131.8986,9547.0
2024-01-26 14:40:00,133.89,134.05,133.88,134.02,20405.0,131.8986,132.0562,131.8888,132.0267,20405.0
2024-01-26 14:45:00,134.01,134.03,133.97,134.0,10129.0,132.0168,132.0365,131.9774,132.007,10129.0
2024-01-26 14:50:00,133.97,134.26,133.97,134.2,38249.0,131.9774,132.2631,131.9774,132.204,38249.0
2024-01-26 14:55:00,134.24,134.33,134.12,134.33,34344.0,132.2434,132.3321,132.1252,132.3321,34344.0
2024-01-26 15:00:00,134.32,134.47,134.25,134.37,17306.0,132.3222,132.47,132.2533,132.3715,17306.0
2024-01-26 15:05:00,134.37,134.53,134.31,134.35,56537.0,132.3715,132.5291,132.3124,132.3518,56537.0
2024-01-26 15:10:00,134.36,134.59,134.36,134.55,23570.0,132.3616,132.5882,132.3616,132.5488,23570.0
2024-01-26 15:15:00,134.54,134.63,134.53,134.59,18976.0,132.5389,132.6276,132.5291,132.5882,18976.0
2024-01-26 15:20:00,134.57,134.57,134.19,134.24,17027.0,132.5685,132.5685,132.1941,132.2434,17027.0
2024-01-26 15:25:00,134.28,134.35,134.19,134.24,12115.0,132.2828,132.3518,132.1941,132.2434,12115.0
2024-01-26 15:30:00,134.27,134.41,134.18,134.41,32627.0,132.273,132.4109,132.1843,132.4109,32627.0
2024-01-26 15:35:00,134.4,134.57,134.32,134.32,38307.0,132.401,132.5685,132.3222,132.3222,38307.0
2024-01-26 15:40:00,134.24,134.44,134.1,134.31,45667.0,132.2434,132.4404,132.1055,132.3124,45667.0
2024-01-26 15:45:00,134.3,134.3,133.66,133.69,43107.0,132.3025,132.3025,131.672,131.7016,43107.0
2024-01-26 15:50:00,133.64,133.84,133.64,133.83,51589.0,131.6523,131.8494,131.6523,131.8395,51589.0
2024-01-26 15:55:00,133.83,133.99,133.79,133.9,138455.0,131.8395,131.9971,131.8001,131.9085,138455.0
2024-01-29 09:30:00,133.17,134.81,132.79,134.69,31083.0,131.1893,132.8049,130.815,132.6867,31083.0
2024-01-29 09:35:00,134.82,134.85,134.18,134.34,17686.0,132.8148,132.8443,132.1843,132.3419,17686.0
2024-01-29 09:40:00,134.16,134.57,134.05,134.55,5907.0,132.1646,132.5685,132.0562,132.5488,5907.0
2024-01-29 09:45:00,134.73,134.74,134.27,134.32,7720.0,132.7261,132.736,132.273,132.3222,7720.0
2024-01-29 09:50:00,134.34,134.59,134.15,134.44,6547.0,132.3419,132.5882,132.1547,132.4404,6547.0
2024-01-29 09:55:00,134.53,134.81,134.4,134.81,6246.0,132.5291,132.8049,132.401,132.8049,6246.0
2024-01-29 10:00:00,134.71,134.78,134.42,134.44,8163.0,132.7064,132.7754,132.4207,132.4404,8163.0
2024-01-29 10:05:00,134.43,134.82,134.43,134.73,9738.0,132.4306,132.8148,132.4306,132.7261,9738.0
2024-01-29 10:10:00,134.72,134.76,134.54,134.74,11448.0,132.7163,132.7557,132.5389,132.736,11448.0
2024-01-29 10:15:00,134.72,134.91,134.64,134.86,9146.0,132.7163,132.9034,132.6375,132.8542,9146.0
2024-01-29 10:20:00,134.9,134.96,134.67,134.75,12815.0,132.8936,132.9527,132.667,132.7458,12815.0
2024-01-29 10:25:00,134.75,134.77,134.56,134.59,14988.0,132.7458,132.7655,132.5586,132.5882,14988.0
2024-01-29 10:30:00,134.59,134.65,134.35,134.47,15473.0,132.5882,132.6473,132.3518,132.47,15473.0
2024-01-29 10:35:00,134.46,134.73,134.42,134.69,7098.0,132.4601,132.7261,132.4207,132.6867,7098.0
2024-01-29 10:40:00,134.67,134.72,134.46,134.5,6765.0,132.667,132.7163,132.4601,132.4995,6765.0
2024-01-29 10:45:00,134.53,134.63,134.42,134.43,7227.0,132.5291,132.6276,132.4207,132.4306,7227.0
2024-01-29 10:50:00,134.46,134.56,134.39,134.55,9279.0,132.4601,132.5586,132.3912,132.5488,9279.0
2024-01-29 10:55:00,134.61,134.66,134.37,134.37,12713.0,132.6079,132.6572,132.3715,132.3715,12713.0
2024-01-29 11:00:00,134.4,134.48,134.37,134.48,3993.0,132.401,132.4798,132.3715,132.4798,3993.0
2024-01-29 11:05:00,134.48,134.57,134.39,134.49,7638.0,132.4798,132.5685,132.3912,132.4897,7638.0
2024-01-29 11:10:00,134.5,134.56,134.43,134.51,5114.0,132.4995,132.5586,132.4306,132.5094,5114.0
2024-01-29 11:15:00,134.48,134.52,134.45,134.5,6161.0,132.4798,132.5192,132.4503,132.4995,6161.0
2024-01-29 11:20:00,134.51,134.51,134.24,134.29,5192.0,132.5094,132.5094,132.2434,132.2927,5192.0
2024-01-29 11:25:00,134.27,134.27,134.14,134.19,7034.0,132.273,132.273,132.1449,132.1941,7034.0
2024-01-29 11:30:00,134.23,134.39,134.23,134.31,10817.0,132.2335,132.3912,132.2335,132.3124,10817.0
2024-01-29 11:35:00,134.31,134.41,134.31,134.41,4288.0,132.3124,132.4109,132.3124,132.4109,4288.0
2024-01-29 11:40:00,134.42,134.46,134.35,134.43,11426.0,132.4207,132.4601,132.3518,132.4306,11426.0
2024-01-29 11:45:00,134.43,134.58,134.42,134.56,5921.0,132.4306,132.5783,132.4207,132.5586,5921.0
2024-01-29 11:50:00,134.57,134.7,134.57,134.67,9359.0,132.5685,132.6966,132.5685,132.667,9359.0
2024-01-29 11:55:00,134.68,134.82,134.6,134.65,11506.0,132.6769,132.8148,132.598,132.6473,11506.0
2024-01-29 12:00:00,134.68,134.68,134.43,134.5,7982.0,132.6769,132.6769,132.4306,132.4995,7982.0
2024-01-29 12:05:00,134.53,134.59,134.43,134.47,5353.0,132.5291,132.5882,132.4306,132.47,5353.0
2024-01-29 12:10:00,134.45,134.59,134.45,134.48,8903.0,132.4503,132.5882,132.4503,132.4798,8903.0
2024-01-29 12:15:00,134.46,134.55,134.39,134.49,8092.0,132.4601,132.5488,132.3912,132.4897,8092.0
2024-01-29 12:20:00,134.47,134.7,134.44,134.67,7282.0,132.47,132.6966,132.4404,132.667,7282.0
2024-01-29 12:25:00,134.68,134.7,134.48,134.55,3249.0,132.6769,132.6966,132.4798,132.5488,3249.0
2024-01-29 12:30:00,134.55,134.78,134.55,134.78,12558.0,132.5488,132.7754,132.5488,132.7754,12558.0
2024-01-29 12:35:00,134.76,134.79,134.71,134.77,10180.0,132.7557,132.7852,132.7064,132.7655,10180.0
2024-01-29 12:40:00,134.75,134.76,134.48,134.57,22814.0,132.7458,132.7557,132.4798,132.5685,22814.0
2024-01-29 12:45:00,134.58,134.58,134.33,134.34,11833.0,132.5783,132.5783,132.3321,132.3419,11833.0
2024-01-29 12:50:00,134.32,134.34,134.16,134.21,10737.0,132.3222,132.3419,132.1646,132.2138,10737.0
2024-01-29 12:55:00,134.23,134.32,134.19,134.22,9149.0,132.2335,132.3222,132.1941,132.2237,9149.0
2024-01-29 13:00:00,134.21,134.21,134.03,134.08,6881.0,132.2138,132.2138,132.0365,132.0858,6881.0
2024-01-29 13:05:00,134.07,134.12,133.87,133.87,6872.0,132.0759,132.1252,131.8789,131.8789,6872.0
2024-01-29 13:10:00,133.84,133.88,133.68,133.7,30754.0,131.8494,131.8888,131.6917,131.7114,30754.0
2024-01-29 13:15:00,133.71,133.99,133.7,133.88,19836.0,131.7213,131.9971,131.7114,131.8888,19836.0
2024-01-29 13:20:00,133.91,134.24,133.88,134.19,18578.0,131.9183,132.2434,131.8888,132.1941,18578.0
2024-01-29 13:25:00,134.23,134.42,134.21,134.37,10548.0,132.2335,132.4207,132.2138,132.3715,10548.0
2024-01-29 13:30:00,134.39,134.5,134.34,134.36,12749.0,132.3912,132.4995,132.3419,132.3616,12749.0
2024-01-29 13:35:00,134.38,134.38,134.22,134.22,4203.0,132.3813,132.3813,132.2237,132.2237,4203.0
2024-01-29 13:40:00,134.22,134.3,134.2,134.2,5537.0,132.2237,132.3025,132.204,132.204,5537.0
2024-01-29 13:45:00,134.22,134.29,134.18,134.28,6281.0,132.2237,132.2927,132.1843,132.2828,6281.0
2024-01-29 13:50:00,134.25,134.27,134.09,134.12,20056.0,132.2533,132.273,132.0956,132.1252,20056.0
2024-01-29 13:55:00,134.11,134.19,134.08,134.08,10265.0,132.1153,132.1941,132.0858,132.0858,10265.0
2024-01-29 14:00:00,134.09,134.26,134.06,134.25,11996.0,132.0956,132.2631,132.0661,132.2533,11996.0
2024-01-29 14:05:00,134.25,134.4,134.25,134.4,7600.0,132.2533,132.401,132.2533,132.401,7600.0
2024-01-29 14:10:00,134.41,134.57,134.41,134.57,7526.0,132.4109,132.5685,132.4109,132.5685,7526.0
2024-01-29 14:15:00,134.56,134.74,134.56,134.68,17510.0,132.5586,132.736,132.5586,132.6769,17510.0
2024-01-29 14:20:00,134.69,134.73,134.61,134.61,6218.0,132.6867,132.7261,132.6079,132.6079,6218.0
2024-01-29 14:25:00,134.58,134.6,134.49,134.53,6721.0,132.5783,132.598,132.4897,132.5291,6721.0
2024-01-29 14:30:00,134.53,134.7,134.49,134.69,12132.0,132.5291,132.6966,132.4897,132.6867,12132.0
2024-01-29 14:35:00,134.67,134.86,134.64,134.81,19445.0,132.667,132.8542,132.6375,132.8049,19445.0
2024-01-29 14:40:00,134.81,134.91,134.74,134.87,21744.0,132.8049,132.9034,132.736,132.864,21744.0
2024-01-29 14:45:00,134.88,134.88,134.71,134.73,6659.0,132.8739,132.8739,132.7064,132.7261,6659.0
2024-01-29 14:50:00,134.78,134.84,134.75,134.79,7419.0,132.7754,132.8345,132.7458,132.7852,7419.0
2024-01-29 14:55:00,134.8,134.91,134.79,134.82,10432.0,132.7951,132.9034,132.7852,132.8148,10432.0
2024-01-29 15:00:00,134.85,135.35,134.85,135.19,62704.0,132.8443,133.3369,132.8443,133.1793,62704.0
2024-01-29 15:05:00,135.19,135.32,135.08,135.3,16682.0,133.1793,133.3073,133.0709,133.2876,16682.0
2024-01-29 15:10:00,135.31,135.37,135.23,135.31,11966.0,133.2975,133.3566,133.2187,133.2975,11966.0
2024-01-29 15:15:00,135.33,135.44,135.29,135.43,46377.0,133.3172,133.4256,133.2778,133.4157,46377.0
2024-01-29 15:20:00,135.42,135.73,135.42,135.72,13276.0,133.4059,133.7112,133.4059,133.7014,13276.0
2024-01-29 15:25:00,135.73,135.92,135.66,135.66,48105.0,133.7112,133.8984,133.6423,133.6423,48105.0
2024-01-29 15:30:00,135.68,135.94,135.61,135.63,30829.0,133.662,133.9181,133.593,133.6127,30829.0
2024-01-29 15:35:00,135.63,135.68,135.39,135.4,13267.0,133.6127,133.662,133.3763,133.3861,13267.0
2024-01-29 15:40:00,135.38,135.38,135.14,135.17,31165.0,133.3664,133.3664,133.13,133.1596,31165.0
2024-01-29 15:45:00,135.17,135.21,135.03,135.04,28487.0,133.1596,133.199,133.0217,133.0315,28487.0
2024-01-29 15:50:00,134.99,135.24,134.99,135.11,46689.0,132.9822,133.2285,132.9822,133.1005,46689.0
2024-01-29 15:55:00,135.17,135.39,135.15,135.38,140343.0,133.1596,133.3763,133.1399,133.3664,140343.0
2024-01-30 09:30:00,135.07,135.45,134.88,135.45,14623.0,133.0611,133.4354,132.8739,133.4354,14623.0
2024-01-30 09:35:00,135.62,135.94,135.4,135.65,5935.0,133.6029,133.9181,133.3861,133.6324,5935.0
2024-01-30 09:40:00,135.84,136.19,135.66,136.15,7585.0,133.8196,134.1644,133.6423,134.125,7585.0
2024-01-30 09:45:00,136.09,136.19,135.62,135.75,34660.0,134.0659,134.1644,133.6029,133.7309,34660.0
2024-01-30 09:50:00,135.75,135.75,135.2,135.56,11553.0,133.7309,133.7309,133.1891,133.5438,11553.0
2024-01-30 09:55:00,135.53,135.79,135.33,135.79,10387.0,133.5142,133.7703,133.3172,133.7703,10387.0
2024-01-30 10:00:00,135.6,135.7,135.11,135.27,23686.0,133.5832,133.6817,133.1005,133.2581,23686.0
2024-01-30 10:05:00,135.27,135.61,135.24,135.54,6436.0,133.2581,133.593,133.2285,133.5241,6436.0
2024-01-30 10:10:00,135.51,135.56,135.28,135.35,9831.0,133.4945,133.5438,133.2679,133.3369,9831.0
2024-01-30 10:15:00,135.34,135.59,135.32,135.55,6458.0,133.327,133.5733,133.3073,133.5339,6458.0
2024-01-30 10:20:00,135.59,135.59,135.36,135.37,9087.0,133.5733,133.5733,133.3467,133.3566,9087.0
2024-01-30 10:25:00,135.37,135.65,135.36,135.61,4554.0,133.3566,133.6324,133.3467,133.593,4554.0
2024-01-30 10:30:00,135.69,135.72,135.33,135.36,11613.0,133.6718,133.7014,133.3172,133.3467,11613.0
2024-01-30 10:35:00,135.43,135.44,135.15,135.19,15019.0,133.4157,133.4256,133.1399,133.1793,15019.0
2024-01-30 10:40:00,135.19,135.42,135.12,135.21,9040.0,133.1793,133.4059,133.1103,133.199,9040.0
2024-01-30 10:45:00,135.17,135.28,135.12,135.18,8154.0,133.1596,133.2679,133.1103,133.1694,8154.0
2024-01-30 10:50:00,135.15,135.33,134.94,135.22,9705.0,133.1399,133.3172,132.933,133.2088,9705.0
2024-01-30 10:55:00,135.21,135.47,135.2,135.41,4962.0,133.199,133.4551,133.1891,133.396,4962.0
2024-01-30 11:00:00,135.38,135.49,135.37,135.39,9421.0,133.3664,133.4748,133.3566,133.3763,9421.0
2024-01-30 11:05:00,135.43,135.45,135.25,135.31,2709.0,133.4157,133.4354,133.2384,133.2975,2709.0
2024-01-30 11:10:00,135.37,135.47,135.31,135.34,8492.0,133.3566,133.4551,133.2975,133.327,8492.0
2024-01-30 11:15:00,135.33,135.42,135.32,135.35,4777.0,133.3172,133.4059,133.3073,133.3369,4777.0
2024-01-30 11:20:00,135.31,135.46,135.27,135.46,6082.0,133.2975,133.4453,133.2581,133.4453,6082.0
2024-01-30 11:25:00,135.42,135.56,135.39,135.54,7262.0,133.4059,133.5438,133.3763,133.5241,7262.0
2024-01-30 11:30:00,135.58,135.61,135.43,135.5,16519.0,133.5635,133.593,133.4157,133.4847,16519.0
2024-01-30 11:35:00,135.47,135.59,135.47,135.47,4715.0,133.4551,133.5733,133.4551,133.4551,4715.0
2024-01-30 11:40:00,135.51,135.53,135.36,135.38,6591.0,133.4945,133.5142,133.3467,133.3664,6591.0
2024-01-30 11:45:00,135.39,135.48,135.34,135.45,4396.0,133.3763,133.465,133.327,133.4354,4396.0
2024-01-30 11:50:00,135.44,135.48,135.35,135.35,2779.0,133.4256,133.465,133.3369,133.3369,2779.0
2024-01-30 11:55:00,135.38,135.43,135.3,135.31,8861.0,133.3664,133.4157,133.2876,133.2975,8861.0
2024-01-30 12:00:00,135.29,135.36,135.24,135.3,5140.0,133.2778,133.3467,133.2285,133.2876,5140.0
2024-01-30 12:05:00,135.28,135.35,135.22,135.33,2254.0,133.2679,133.3369,133.2088,133.3172,2254.0
2024-01-30 12:10:00,135.34,135.38,135.26,135.33,7353.0,133.327,133.3664,133.2482,133.3172,7353.0
2024-01-30 12:15:00,135.31,135.44,135.29,135.44,7530.0,133.2975,133.4256,133.2778,133.4256,7530.0
2024-01-30 12:20:00,135.47,135.5,135.42,135.43,6694.0,133.4551,133.4847,133.4059,133.4157,6694.0
2024-01-30 12:25:00,135.47,135.47,135.32,135.32,11831.0,133.4551,133.4551,133.3073,133.3073,11831.0
2024-01-30 12:30:00,135.3,135.3,135.1,135.24,5172.0,133.2876,133.2876,133.0906,133.2285,5172.0
2024-01-30 12:35:00,135.24,135.27,135.14,135.27,5270.0,133.2285,133.2581,133.13,133.2581,5270.0
2024-01-30 12:40:00,135.29,135.32,135.22,135.24,5470.0,133.2778,133.3073,133.2088,133.2285,5470.0
2024-01-30 12:45:00,135.24,135.39,135.2,135.39,6918.0,133.2285,133.3763,133.1891,133.3763,6918.0
2024-01-30 12:50:00,135.39,135.52,135.38,135.5,4095.0,133.3763,133.5044,133.3664,133.4847,4095.0
2024-01-30 12:55:00,135.48,135.5,135.29,135.32,4688.0,133.465,133.4847,133.2778,133.3073,4688.0
2024-01-30 13:00:00,135.34,135.43,135.34,135.39,12662.0,133.327,133.4157,133.327,133.3763,12662.0
2024-01-30 13:05:00,135.38,135.42,135.26,135.42,11708.0,133.3664,133.4059,133.2482,133.4059,11708.0
2024-01-30 13:10:00,135.44,135.44,135.36,135.43,10074.0,133.4256,133.4256,133.3467,133.4157,10074.0
2024-01-30 13:15:00,135.44,135.48,135.38,135.38,7085.0,133.4256,133.465,133.3664,133.3664,7085.0
2024-01-30 13:20:00,135.4,135.44,135.37,135.44,5157.0,133.3861,133.4256,133.3566,133.4256,5157.0
2024-01-30 13:25:00,135.47,135.57,135.46,135.52,8648.0,133.4551,133.5536,133.4453,133.5044,8648.0
2024-01-30 13:30:00,135.54,135.56,135.49,135.56,3100.0,133.5241,133.5438,133.4748,133.5438,3100.0
2024-01-30 13:35:00,135.54,135.61,135.48,135.56,5737.0,133.5241,133.593,133.465,133.5438,5737.0
2024-01-30 13:40:00,135.56,135.58,135.46,135.46,3458.0,133.5438,133.5635,133.4453,133.4453,3458.0
2024-01-30 13:45:00,135.52,135.56,135.5,135.54,3288.0,133.5044,133.5438,133.4847,133.5241,3288.0
2024-01-30 13:50:00,135.56,135.59,135.54,135.58,5547.0,133.5438,133.5733,133.5241,133.5635,5547.0
2024-01-30 13:55:00,135.63,135.71,135.59,135.62,6430.0,133.6127,133.6915,133.5733,133.6029,6430.0
2024-01-30 14:00:00,135.64,135.73,135.64,135.71,7022.0,133.6226,133.7112,133.6226,133.6915,7022.0
2024-01-30 14:05:00,135.71,135.81,135.64,135.79,7117.0,133.6915,133.79,133.6226,133.7703,7117.0
2024-01-30 14:10:00,135.78,135.91,135.74,135.83,11692.0,133.7605,133.8886,133.7211,133.8098,11692.0
2024-01-30 14:15:00,135.84,135.92,135.76,135.81,7146.0,133.8196,133.8984,133.7408,133.79,7146.0
2024-01-30 14:20:00,135.79,135.9,135.78,135.87,7870.0,133.7703,133.8787,133.7605,133.8492,7870.0
2024-01-30 14:25:00,135.88,135.94,135.83,135.85,6544.0,133.859,133.9181,133.8098,133.8295,6544.0
2024-01-30 14:30:00,135.85,135.96,135.84,135.94,5173.0,133.8295,133.9378,133.8196,133.9181,5173.0
2024-01-30 14:35:00,135.91,135.94,135.8,135.82,6701.0,133.8886,133.9181,133.7802,133.7999,6701.0
2024-01-30 14:40:00,135.81,136.0,135.81,135.91,7410.0,133.79,133.9772,133.79,133.8886,7410.0
2024-01-30 14:45:00,135.92,136.08,135.91,136.08,8346.0,133.8984,134.056,133.8886,134.056,8346.0
2024-01-30 14:50:00,136.06,136.13,136.05,136.07,10735.0,134.0363,134.1053,134.0265,134.0462,10735.0
2024-01-30 14:55:00,136.08,136.08,135.99,136.02,9200.0,134.056,134.056,133.9674,133.9969,9200.0
2024-01-30 15:00:00,136.03,136.07,135.97,136.01,16900.0,134.0068,134.0462,133.9477,133.9871,16900.0
2024-01-30 15:05:00,136.0,136.14,135.99,136.11,12333.0,133.9772,134.1151,133.9674,134.0856,12333.0
2024-01-30 15:10:00,136.13,136.19,136.11,136.13,9370.0,134.1053,134.1644,134.0856,134.1053,9370.0
2024-01-30 15:15:00,136.13,136.18,136.08,136.18,8332.0,134.1053,134.1545,134.056,134.1545,8332.0
2024-01-30 15:20:00,136.18,136.19,136.12,136.17,10720.0,134.1545,134.1644,134.0954,134.1447,10720.0
2024-01-30 15:25:00,136.16,136.19,136.1,136.16,12598.0,134.1348,134.1644,134.0757,134.1348,12598.0
2024-01-30 15:30:00,136.14,136.14,135.94,135.95,17437.0,134.1151,134.1151,133.9181,133.928,17437.0
2024-01-30 15:35:00,135.94,135.98,135.81,135.81,21117.0,133.9181,133.9575,133.79,133.79,21117.0
2024-01-30 15:40:00,135.72,136.0,135.66,135.78,36276.0,133.7014,133.9772,133.6423,133.7605,36276.0
2024-01-30 15:45:00,135.75,135.96,135.65,135.75,50621.0,133.7309,133.9378,133.6324,133.7309,50621.0
2024-01-30 15:50:00,135.76,135.85,135.63,135.69,40388.0,133.7408,133.8295,133.6127,133.6718,40388.0
2024-01-30 15:55:00,135.72,136.0,135.67,135.94,122620.0,133.7014,133.9772,133.6521,133.9181,122620.0
2024-01-31 09:30:00,135.84,135.84,135.52,135.65,14080.0,133.8196,133.8196,133.5044,133.6324,14080.0
2024-01-31 09:35:00,135.68,136.11,135.57,135.97,16947.0,133.662,134.0856,133.5536,133.9477,16947.0
2024-01-31 09:40:00,135.96,136.57,135.95,136.16,8146.0,133.9378,134.5387,133.928,134.1348,8146.0
2024-01-31 09:45:00,136.21,136.33,135.63,135.8,8142.0,134.1841,134.3023,133.6127,133.7802,8142.0
2024-01-31 09:50:00,135.77,135.79,135.61,135.69,7789.0,133.7506,133.7703,133.593,133.6718,7789.0
2024-01-31 09:55:00,135.64,135.67,135.38,135.43,5500.0,133.6226,133.6521,133.3664,133.4157,5500.0
2024-01-31 10:00:00,135.39,135.56,135.25,135.32,30271.0,133.3763,133.5438,133.2384,133.3073,30271.0
2024-01-31 10:05:00,135.29,135.29,134.95,135.14,19087.0,133.2778,133.2778,132.9428,133.13,19087.0
2024-01-31 10:10:00,135.16,135.38,134.98,135.29,6690.0,133.1497,133.3664,132.9724,133.2778,6690.0
2024-01-31 10:15:00,135.27,135.49,135.23,135.23,5445.0,133.2581,133.4748,133.2187,133.2187,5445.0
2024-01-31 10:20:00,135.21,135.45,135.04,135.33,6799.0,133.199,133.4354,133.0315,133.3172,6799.0
2024-01-31 10:25:00,135.3,135.51,135.24,135.49,5564.0,133.2876,133.4945,133.2285,133.4748,5564.0
2024-01-31 10:30:00,135.5,135.62,135.46,135.49,8916.0,133.4847,133.6029,133.4453,133.4748,8916.0
2024-01-31 10:35:00,135.5,135.55,135.19,135.31,12741.0,133.4847,133.5339,133.1793,133.2975,12741.0
2024-01-31 10:40:00,135.25,135.35,135.1,135.18,7452.0,133.2384,133.3369,133.0906,133.1694,7452.0
2024-01-31 10:45:00,135.19,135.25,135.12,135.12,5484.0,133.1793,133.2384,133.1103,133.1103,5484.0
2024-01-31 10:50:00,135.15,135.17,135.03,135.15,9839.0,133.1399,133.1596,133.0217,133.1399,9839.0
2024-01-31 10:55:00,135.16,135.25,134.96,135.08,6768.0,133.1497,133.2384,132.9527,133.0709,6768.0
2024-01-31 11:00:00,135.09,135.31,135.07,135.18,13754.0,133.0808,133.2975,133.0611,133.1694,13754.0
2024-01-31 11:05:00,135.16,135.37,135.16,135.37,5918.0,133.1497,133.3566,133.1497,133.3566,5918.0
2024-01-31 11:10:00,135.36,135.36,135.18,135.23,3030.0,133.3467,133.3467,133.1694,133.2187,3030.0
2024-01-31 11:15:00,135.32,135.48,135.29,135.45,11081.0,133.3073,133.465,133.2778,133.4354,11081.0
2024-01-31 11:20:00,135.45,135.6,135.41,135.42,8365.0,133.4354,133.5832,133.396,133.4059,8365.0
2024-01-31 11:25:00,135.4,135.47,135.31,135.44,5774.0,133.3861,133.4551,133.2975,133.4256,5774.0
2024-01-31 11:30:00,135.48,135.53,135.3,135.38,4557.0,133.465,133.5142,133.2876,133.3664,4557.0
2024-01-31 11:35:00,135.41,135.42,135.2,135.2,2022.0,133.396,133.4059,133.1891,133.1891,2022.0
2024-01-31 11:40:00,135.14,135.18,134.93,135.06,4114.0,133.13,133.1694,132.9231,133.0512,4114.0
2024-01-31 11:45:00,135.03,135.14,135.0,135.09,8786.0,133.0217,133.13,132.9921,133.0808,8786.0
2024-01-31 11:50:00,135.09,135.14,135.04,135.06,2516.0,133.0808,133.13,133.0315,133.0512,2516.0
2024-01-31 11:55:00,135.1,135.18,135.01,135.12,6733.0,133.0906,133.1694,133.0019,133.1103,6733.0
2024-01-31 12:00:00,135.11,135.26,135.04,135.23,2786.0,133.1005,133.2482,133.0315,133.2187,2786.0
2024-01-31 12:05:00,135.24,135.41,135.21,135.34,3544.0,133.2285,133.396,133.199,133.327,3544.0
2024-01-31 12:10:00,135.39,135.45,135.36,135.43,3695.0,133.3763,133.4354,133.3467,133.4157,3695.0
2024-01-31 12:15:00,135.47,135.53,135.44,135.49,2523.0,133.4551,133.5142,133.4256,133.4748,2523.0
2024-01-31 12:20:00,135.52,135.61,135.52,135.59,2160.0,133.5044,133.593,133.5044,133.5733,2160.0
2024-01-31 12:25:00,135.62,135.66,135.62,135.62,1122.0,133.6029,133.6423,133.6029,133.6029,1122.0
2024-01-31 12:30:00,135.59,135.65,135.54,135.56,6666.0,133.5733,133.6324,133.5241,133.5438,6666.0
2024-01-31 12:35:00,135.5,135.5,135.3,135.36,2659.0,133.4847,133.4847,133.2876,133.3467,2659.0
2024-01-31 12:40:00,135.32,135.48,135.32,135.48,2864.0,133.3073,133.465,133.3073,133.465,2864.0
2024-01-31 12:45:00,135.46,135.46,135.38,135.46,2600.0,133.4453,133.4453,133.3664,133.4453,2600.0
2024-01-31 12:50:00,135.51,135.53,135.41,135.43,3947.0,133.4945,133.5142,133.396,133.4157,3947.0
2024-01-31 12:55:00,135.46,135.53,135.46,135.53,2051.0,133.4453,133.5142,133.4453,133.5142,2051.0
2024-01-31 13:00:00,135.49,135.49,135.42,135.46,4109.0,133.4748,133.4748,133.4059,133.4453,4109.0
2024-01-31 13:05:00,135.48,135.53,135.45,135.49,3920.0,133.465,133.5142,133.4354,133.4748,3920.0
2024-01-31 13:10:00,135.42,135.51,135.39,135.48,3370.0,133.4059,133.4945,133.3763,133.465,3370.0
2024-01-31 13:15:00,135.48,135.54,135.48,135.53,1972.0,133.465,133.5241,133.465,133.5142,1972.0
2024-01-31 13:20:00,135.52,135.53,135.36,135.39,6566.0,133.5044,133.5142,133.3467,133.3763,6566.0
2024-01-31 13:25:00,135.36,135.4,135.29,135.3,2638.0,133.3467,133.3861,133.2778,133.2876,2638.0
2024-01-31 13:30:00,135.29,135.4,135.29,135.33,2819.0,133.2778,133.3861,133.2778,133.3172,2819.0
2024-01-31 13:35:00,135.35,135.35,135.27,135.27,2266.0,133.3369,133.3369,133.2581,133.2581,2266.0
2024-01-31 13:40:00,135.29,135.35,135.29,135.35,5001.0,133.2778,133.3369,133.2778,133.3369,5001.0
2024-01-31 13:45:00,135.36,135.46,135.36,135.41,2483.0,133.3467,133.4453,133.3467,133.396,2483.0
2024-01-31 13:50:00,135.43,135.45,135.4,135.45,2152.0,133.4157,133.4354,133.3861,133.4354,2152.0
2024-01-31 13:55:00,135.43,135.54,135.43,135.54,23229.0,133.4157,133.5241,133.4157,133.5241,23229.0
2024-01-31 14:00:00,135.57,135.66,134.98,135.1,7279.0,133.5536,133.6423,132.9724,133.0906,7279.0
2024-01-31 14:05:00,135.16,135.28,134.83,135.0,3342.0,133.1497,133.2679,132.8246,132.9921,3342.0
2024-01-31 14:10:00,135.02,135.23,135.0,135.1,3928.0,133.0118,133.2187,132.9921,133.0906,3928.0
2024-01-31 14:15:00,135.02,135.15,134.96,135.01,5352.0,133.0118,133.1399,132.9527,133.0019,5352.0
2024-01-31 14:20:00,135.0,135.06,134.93,134.99,5894.0,132.9921,133.0512,132.9231,132.9822,5894.0
2024-01-31 14:25:00,134.98,135.17,134.98,135.06,3713.0,132.9724,133.1596,132.9724,133.0512,3713.0
2024-01-31 14:30:00,135.1,135.45,135.01,135.31,6905.0,133.0906,133.4354,133.0019,133.2975,6905.0
2024-01-31 14:35:00,135.3,135.84,135.2,135.78,8460.0,133.2876,133.8196,133.1891,133.7605,8460.0
2024-01-31 14:40:00,135.75,136.05,135.74,135.88,22075.0,133.7309,134.0265,133.7211,133.859,22075.0
2024-01-31 14:45:00,135.88,136.05,135.65,135.77,13243.0,133.859,134.0265,133.6324,133.7506,13243.0
2024-01-31 14:50:00,135.69,135.69,134.84,135.17,9495.0,133.6718,133.6718,132.8345,133.1596,9495.0
2024-01-31 14:55:00,135.12,135.27,134.8,134.85,12961.0,133.1103,133.2581,132.7951,132.8443,12961.0
2024-01-31 15:00:00,134.76,134.81,133.89,134.05,11393.0,132.7557,132.8049,131.8986,132.0562,11393.0
2024-01-31 15:05:00,133.94,134.02,133.41,133.78,16362.0,131.9479,132.0267,131.4257,131.7902,16362.0
2024-01-31 15:10:00,133.86,133.96,133.67,133.86,7475.0,131.8691,131.9676,131.6819,131.8691,7475.0
2024-01-31 15:15:00,133.82,134.05,133.75,133.93,7193.0,131.8296,132.0562,131.7607,131.938,7193.0
2024-01-31 15:20:00,133.92,134.33,133.9,134.17,11940.0,131.9282,132.3321,131.9085,132.1744,11940.0
2024-01-31 15:25:00,134.11,134.24,134.0,134.12,6776.0,132.1153,132.2434,132.007,132.1252,6776.0
2024-01-31 15:30:00,134.04,134.08,133.67,133.72,6638.0,132.0464,132.0858,131.6819,131.7311,6638.0
2024-01-31 15:35:00,133.69,133.7,133.49,133.64,7668.0,131.7016,131.7114,131.5046,131.6523,7668.0
2024-01-31 15:40:00,133.59,133.64,133.45,133.56,10035.0,131.6031,131.6523,131.4652,131.5735,10035.0
2024-01-31 15:45:00,133.46,133.53,133.34,133.39,16206.0,131.475,131.544,131.3568,131.406,16206.0
2024-01-31 15:50:00,133.34,133.48,133.12,133.36,25393.0,131.3568,131.4947,131.1401,131.3765,25393.0
2024-01-31 15:55:00,133.38,133.54,133.18,133.19,58728.0,131.3962,131.5538,131.1992,131.209,58728.0
2024-02-01 09:30:00,133.54,133.87,133.54,133.87,11893.0,131.5538,131.8789,131.5538,131.8789,11893.0
2024-02-01 09:35:00,133.97,134.16,133.41,133.42,26200.0,131.9774,132.1646,131.4257,131.4356,26200.0
2024-02-01 09:40:00,133.43,133.6,133.23,133.59,6500.0,131.4454,131.6129,131.2484,131.6031,6500.0
2024-02-01 09:45:00,133.44,133.72,133.44,133.47,2985.0,131.4553,131.7311,131.4553,131.4849,2985.0
2024-02-01 09:50:00,133.44,133.87,133.44,133.63,4643.0,131.4553,131.8789,131.4553,131.6425,4643.0
2024-02-01 09:55:00,133.59,133.61,133.23,133.5,13504.0,131.6031,131.6228,131.2484,131.5144,13504.0
2024-02-01 10:00:00,133.36,133.75,133.09,133.75,9597.0,131.3765,131.7607,131.1105,131.7607,9597.0
2024-02-01 10:05:00,133.63,134.13,133.45,134.13,11845.0,131.6425,132.135,131.4652,132.135,11845.0
2024-02-01 10:10:00,134.08,134.08,133.8,133.93,8973.0,132.0858,132.0858,131.8099,131.938,8973.0
2024-02-01 10:15:00,133.99,134.13,133.93,133.95,7617.0,131.9971,132.135,131.938,131.9577,7617.0
2024-02-01 10:20:00,133.92,133.94,133.63,133.69,7852.0,131.9282,131.9479,131.6425,131.7016,7852.0
2024-02-01 10:25:00,133.64,133.89,133.55,133.7,24289.0,131.6523,131.8986,131.5637,131.7114,24289.0
2024-02-01 10:30:00,133.67,133.73,133.33,133.71,15750.0,131.6819,131.741,131.3469,131.7213,15750.0
2024-02-01 10:35:00,133.8,133.91,133.75,133.91,5665.0,131.8099,131.9183,131.7607,131.9183,5665.0
2024-02-01 10:40:00,133.87,133.95,133.58,133.62,6262.0,131.8789,131.9577,131.5932,131.6326,6262.0
2024-02-01 10:45:00,133.66,133.77,133.44,133.5,7047.0,131.672,131.7804,131.4553,131.5144,7047.0
2024-02-01 10:50:00,133.51,133.54,132.9,132.95,10122.0,131.5243,131.5538,130.9233,130.9726,10122.0
2024-02-01 10:55:00,132.92,132.92,132.35,132.35,7051.0,130.943,130.943,130.3815,130.3815,7051.0
2024-02-01 11:00:00,132.44,132.48,132.23,132.23,5427.0,130.4702,130.5096,130.2633,130.2633,5427.0
2024-02-01 11:05:00,132.23,132.3,131.73,132.01,15482.0,130.2633,130.3323,129.7707,130.0466,15482.0
2024-02-01 11:10:00,132.01,132.1,131.9,132.1,16583.0,130.0466,130.1352,129.9382,130.1352,16583.0
2024-02-01 11:15:00,132.11,132.33,132.11,132.24,7671.0,130.1451,130.3618,130.1451,130.2731,7671.0
2024-02-01 11:20:00,132.2,132.59,132.16,132.55,15150.0,130.2337,130.6179,130.1943,130.5785,15150.0
2024-02-01 11:25:00,132.54,132.55,132.31,132.4,6797.0,130.5687,130.5785,130.3421,130.4308,6797.0
2024-02-01 11:30:00,132.44,132.67,132.43,132.64,4154.0,130.4702,130.6968,130.4603,130.6672,4154.0
2024-02-01 11:35:00,132.62,132.78,132.61,132.78,10702.0,130.6475,130.8051,130.6376,130.8051,10702.0
2024-02-01 11:40:00,132.81,133.0,132.79,133.0,10022.0,130.8347,131.0218,130.815,131.0218,10022.0
2024-02-01 11:45:00,133.0,133.15,132.91,133.0,45425.0,131.0218,131.1696,130.9332,131.0218,45425.0
2024-02-01 11:50:00,133.06,133.21,133.03,133.16,17447.0,131.081,131.2287,131.0514,131.1795,17447.0
2024-02-01 11:55:00,133.19,133.51,133.18,133.49,20804.0,131.209,131.5243,131.1992,131.5046,20804.0
2024-02-01 12:00:00,133.52,133.96,133.49,133.57,29641.0,131.5341,131.9676,131.5046,131.5834,29641.0
2024-02-01 12:05:00,133.65,133.86,133.53,133.84,8955.0,131.6622,131.8691,131.544,131.8494,8955.0
2024-02-01 12:10:00,133.84,134.0,133.62,133.62,5323.0,131.8494,132.007,131.6326,131.6326,5323.0
2024-02-01 12:15:00,133.63,133.63,133.48,133.54,7180.0,131.6425,131.6425,131.4947,131.5538,7180.0
2024-02-01 12:20:00,133.54,133.65,133.51,133.63,6568.0,131.5538,131.6622,131.5243,131.6425,6568.0
2024-02-01 12:25:00,133.62,133.65,133.54,133.62,2204.0,131.6326,131.6622,131.5538,131.6326,2204.0
2024-02-01 12:30:00,133.61,133.81,133.57,133.67,9195.0,131.6228,131.8198,131.5834,131.6819,9195.0
2024-02-01 12:35:00,133.65,133.79,133.59,133.77,4989.0,131.6622,131.8001,131.6031,131.7804,4989.0
2024-02-01 12:40:00,133.76,134.02,133.76,133.93,11563.0,131.7705,132.0267,131.7705,131.938,11563.0
2024-02-01 12:45:00,134.01,134.24,134.01,134.22,3808.0,132.0168,132.2434,132.0168,132.2237,3808.0
2024-02-01 12:50:00,134.21,134.61,134.17,134.56,14754.0,132.2138,132.6079,132.1744,132.5586,14754.0
2024-02-01 12:55:00,134.53,134.69,134.2,134.37,11471.0,132.5291,132.6867,132.204,132.3715,11471.0
2024-02-01 13:00:00,134.42,134.45,134.01,134.04,2702.0,132.4207,132.4503,132.0168,132.0464,2702.0
2024-02-01 13:05:00,134.0,134.07,133.92,133.97,4153.0,132.007,132.0759,131.9282,131.9774,4153.0
2024-02-01 13:10:00,133.97,134.15,133.87,134.15,7046.0,131.9774,132.1547,131.8789,132.1547,7046.0
2024-02-01 13:15:00,134.17,134.22,134.0,134.14,6788.0,132.1744,132.2237,132.007,132.1449,6788.0
2024-02-01 13:20:00,134.15,134.27,134.14,134.22,5279.0,132.1547,132.273,132.1449,132.2237,5279.0
2024-02-01 13:25:00,134.22,134.31,134.21,134.31,4865.0,132.2237,132.3124,132.2138,132.3124,4865.0
2024-02-01 13:30:00,134.31,134.51,134.3,134.47,8629.0,132.3124,132.5094,132.3025,132.47,8629.0
2024-02-01 13:35:00,134.48,134.54,134.18,134.25,6258.0,132.4798,132.5389,132.1843,132.2533,6258.0
2024-02-01 13:40:00,134.25,134.33,134.16,134.28,7653.0,132.2533,132.3321,132.1646,132.2828,7653.0
2024-02-01 13:45:00,134.34,134.48,134.28,134.44,3371.0,132.3419,132.4798,132.2828,132.4404,3371.0
2024-02-01 13:50:00,134.4,134.47,134.38,134.43,4912.0,132.401,132.47,132.3813,132.4306,4912.0
2024-02-01 13:55:00,134.44,134.62,134.44,134.5,7723.0,132.4404,132.6177,132.4404,132.4995,7723.0
2024-02-01 14:00:00,134.54,134.59,134.33,134.4,13492.0,132.5389,132.5882,132.3321,132.401,13492.0
2024-02-01 14:05:00,134.44,134.56,134.37,134.56,7690.0,132.4404,132.5586,132.3715,132.5586,7690.0
2024-02-01 14:10:00,134.56,134.57,134.42,134.47,5459.0,132.5586,132.5685,132.4207,132.47,5459.0
2024-02-01 14:15:00,134.48,134.65,134.47,134.65,4087.0,132.4798,132.6473,132.47,132.6473,4087.0
2024-02-01 14:20:00,134.65,134.65,134.44,134.53,2812.0,132.6473,132.6473,132.4404,132.5291,2812.0
2024-02-01 14:25:00,134.54,134.65,134.52,134.64,7159.0,132.5389,132.6473,132.5192,132.6375,7159.0
2024-02-01 14:30:00,134.59,134.59,134.34,134.34,3084.0,132.5882,132.5882,132.3419,132.3419,3084.0
2024-02-01 14:35:00,134.38,134.62,134.37,134.55,3175.0,132.3813,132.6177,132.3715,132.5488,3175.0
2024-02-01 14:40:00,134.61,134.72,134.6,134.71,3051.0,132.6079,132.7163,132.598,132.7064,3051.0
2024-02-01 14:45:00,134.73,135.0,134.73,134.97,10871.0,132.7261,132.9921,132.7261,132.9625,10871.0
2024-02-01 14:50:00,135.01,135.03,134.87,134.87,9458.0,133.0019,133.0217,132.864,132.864,9458.0
2024-02-01 14:55:00,134.84,135.04,134.84,135.04,6828.0,132.8345,133.0315,132.8345,133.0315,6828.0
2024-02-01 15:00:00,135.05,135.2,135.02,135.18,4747.0,133.0414,133.1891,133.0118,133.1694,4747.0
2024-02-01 15:05:00,135.21,135.22,134.97,134.99,5651.0,133.199,133.2088,132.9625,132.9822,5651.0
2024-02-01 15:10:00,134.95,135.11,134.89,135.11,8168.0,132.9428,133.1005,132.8837,133.1005,8168.0
2024-02-01 15:15:00,135.14,135.29,135.13,135.27,9899.0,133.13,133.2778,133.1202,133.2581,9899.0
2024-02-01 15:20:00,135.23,135.23,135.14,135.21,8899.0,133.2187,133.2187,133.13,133.199,8899.0
2024-02-01 15:25:00,135.21,135.36,135.21,135.35,8393.0,133.199,133.3467,133.199,133.3369,8393.0
2024-02-01 15:30:00,135.36,135.41,135.19,135.19,8911.0,133.3467,133.396,133.1793,133.1793,8911.0
2024-02-01 15:35:00,135.23,135.23,135.12,135.19,8770.0,133.2187,133.2187,133.1103,133.1793,8770.0
2024-02-01 15:40:00,135.21,135.41,135.17,135.29,22683.0,133.199,133.396,133.1596,133.2778,22683.0
2024-02-01 15:45:00,135.31,135.42,135.13,135.13,18242.0,133.2975,133.4059,133.1202,133.1202,18242.0
2024-02-01 15:50:00,135.14,135.16,134.83,135.05,25631.0,133.13,133.1497,132.8246,133.0414,25631.0
2024-02-01 15:55:00,135.1,135.48,135.09,135.25,119188.0,133.0906,133.465,133.0808,133.2384,119188.0
2024-02-02 09:30:00,137.2,137.7,136.35,136.36,40726.0,135.1594,135.6519,134.322,134.3319,40726.0
2024-02-02 09:35:00,136.34,136.46,135.88,136.36,10195.0,134.3122,134.4304,133.859,134.3319,10195.0
2024-02-02 09:40:00,136.24,136.33,135.78,136.21,17452.0,134.2137,134.3023,133.7605,134.1841,17452.0
2024-02-02 09:45:00,136.21,136.41,135.61,135.83,11353.0,134.1841,134.3811,133.593,133.8098,11353.0
2024-02-02 09:50:00,135.72,135.99,135.47,135.9,34638.0,133.7014,133.9674,133.4551,133.8787,34638.0
2024-02-02 09:55:00,135.92,136.12,135.28,135.36,14560.0,133.8984,134.0954,133.2679,133.3467,14560.0
2024-02-02 10:00:00,135.38,135.62,135.0,135.61,12931.0,133.3664,133.6029,132.9921,133.593,12931.0
2024-02-02 10:05:00,135.72,135.72,135.07,135.12,12838.0,133.7014,133.7014,133.0611,133.1103,12838.0
2024-02-02 10:10:00,135.09,135.49,135.02,135.49,9650.0,133.0808,133.4748,133.0118,133.4748,9650.0
2024-02-02 10:15:00,135.42,135.62,135.19,135.27,10494.0,133.4059,133.6029,133.1793,133.2581,10494.0
2024-02-02 10:20:00,135.17,135.4,135.0,135.39,9565.0,133.1596,133.3861,132.9921,133.3763,9565.0
2024-02-02 10:25:00,135.39,135.43,134.82,135.07,27505.0,133.3763,133.4157,132.8148,133.0611,27505.0
2024-02-02 10:30:00,135.09,135.1,134.71,134.88,22206.0,133.0808,133.0906,132.7064,132.8739,22206.0
2024-02-02 10:35:00,134.91,135.34,134.82,135.34,24956.0,132.9034,133.327,132.8148,133.327,24956.0
2024-02-02 10:40:00,135.34,136.0,135.34,135.98,9577.0,133.327,133.9772,133.327,133.9575,9577.0
2024-02-02 10:45:00,136.0,136.15,135.7,135.76,9142.0,133.9772,134.125,133.6817,133.7408,9142.0
2024-02-02 10:50:00,135.64,135.96,135.62,135.91,6602.0,133.6226,133.9378,133.6029,133.8886,6602.0
2024-02-02 10:55:00,135.83,136.21,135.72,136.14,4616.0,133.8098,134.1841,133.7014,134.1151,4616.0
2024-02-02 11:00:00,136.2,136.24,135.92,136.04,5353.0,134.1742,134.2137,133.8984,134.0166,5353.0
2024-02-02 11:05:00,136.02,136.19,135.96,136.04,7607.0,133.9969,134.1644,133.9378,134.0166,7607.0
2024-02-02 11:10:00,136.03,136.14,135.88,136.04,10466.0,134.0068,134.1151,133.859,134.0166,10466.0
2024-02-02 11:15:00,136.0,136.25,136.0,136.14,5261.0,133.9772,134.2235,133.9772,134.1151,5261.0
2024-02-02 11:20:00,136.08,136.18,135.98,136.07,6015.0,134.056,134.1545,133.9575,134.0462,6015.0
2024-02-02 11:25:00,136.05,136.44,135.91,136.44,5558.0,134.0265,134.4107,133.8886,134.4107,5558.0
2024-02-02 11:30:00,136.46,136.69,136.43,136.6,9396.0,134.4304,134.657,134.4008,134.5683,9396.0
2024-02-02 11:35:00,136.59,136.77,136.51,136.7,3236.0,134.5584,134.7358,134.4796,134.6668,3236.0
2024-02-02 11:40:00,136.76,136.83,136.7,136.83,4727.0,134.7259,134.7949,134.6668,134.7949,4727.0
2024-02-02 11:45:00,136.84,137.01,136.77,136.99,9361.0,134.8047,134.9722,134.7358,134.9525,9361.0
2024-02-02 11:50:00,137.02,137.02,136.87,136.93,3406.0,134.9821,134.9821,134.8343,134.8934,3406.0
2024-02-02 11:55:00,136.89,136.89,136.67,136.75,7538.0,134.854,134.854,134.6373,134.7161,7538.0
2024-02-02 12:00:00,136.75,136.92,136.74,136.8,2679.0,134.7161,134.8835,134.7062,134.7653,2679.0
2024-02-02 12:05:00,136.84,136.89,136.76,136.8,3034.0,134.8047,134.854,134.7259,134.7653,3034.0
2024-02-02 12:10:00,136.76,136.88,136.76,136.81,3322.0,134.7259,134.8441,134.7259,134.7752,3322.0
2024-02-02 12:15:00,136.76,136.9,136.76,136.9,2270.0,134.7259,134.8638,134.7259,134.8638,2270.0
2024-02-02 12:20:00,136.91,136.97,136.8,136.9,4789.0,134.8737,134.9328,134.7653,134.8638,4789.0
2024-02-02 12:25:00,136.94,137.19,136.86,137.14,6296.0,134.9032,135.1495,134.8244,135.1003,6296.0
2024-02-02 12:30:00,137.15,137.34,137.11,137.21,7083.0,135.1101,135.2973,135.0707,135.1692,7083.0
2024-02-02 12:35:00,137.24,137.4,137.24,137.29,6453.0,135.1988,135.3564,135.1988,135.248,6453.0
2024-02-02 12:40:00,137.34,137.35,136.68,136.72,10448.0,135.2973,135.3071,134.6471,134.6865,10448.0
2024-02-02 12:45:00,136.7,136.86,136.58,136.85,9311.0,134.6668,134.8244,134.5486,134.8146,9311.0
2024-02-02 12:50:00,136.78,136.78,136.43,136.61,4816.0,134.7456,134.7456,134.4008,134.5782,4816.0
2024-02-02 12:55:00,136.57,136.95,136.57,136.94,6524.0,134.5387,134.9131,134.5387,134.9032,6524.0
2024-02-02 13:00:00,136.96,137.01,136.81,136.92,4177.0,134.9229,134.9722,134.7752,134.8835,4177.0
2024-02-02 13:05:00,136.98,137.05,136.83,136.84,3212.0,134.9426,135.0116,134.7949,134.8047,3212.0
2024-02-02 13:10:00,136.89,136.89,136.77,136.8,2780.0,134.854,134.854,134.7358,134.7653,2780.0
2024-02-02 13:15:00,136.84,137.2,136.77,137.14,25577.0,134.8047,135.1594,134.7358,135.1003,25577.0
2024-02-02 13:20:00,137.16,137.24,136.93,137.22,5281.0,135.12,135.1988,134.8934,135.1791,5281.0
2024-02-02 13:25:00,137.19,137.19,136.74,136.78,6316.0,135.1495,135.1495,134.7062,134.7456,6316.0
2024-02-02 13:30:00,136.75,136.79,136.66,136.74,7038.0,134.7161,134.7555,134.6274,134.7062,7038.0
2024-02-02 13:35:00,136.79,136.88,136.55,136.77,5882.0,134.7555,134.8441,134.519,134.7358,5882.0
2024-02-02 13:40:00,136.78,136.87,136.78,136.87,6329.0,134.7456,134.8343,134.7456,134.8343,6329.0
2024-02-02 13:45:00,136.8,136.85,136.56,136.72,10603.0,134.7653,134.8146,134.5289,134.6865,10603.0
2024-02-02 13:50:00,136.85,136.9,136.81,136.86,3137.0,134.8146,134.8638,134.7752,134.8244,3137.0
2024-02-02 13:55:00,136.83,136.98,136.83,136.92,4012.0,134.7949,134.9426,134.7949,134.8835,4012.0
2024-02-02 14:00:00,136.97,137.25,136.97,137.07,7033.0,134.9328,135.2086,134.9328,135.0313,7033.0
2024-02-02 14:05:00,137.06,137.2,137.02,137.2,4016.0,135.0215,135.1594,134.9821,135.1594,4016.0
2024-02-02 14:10:00,137.25,137.32,137.17,137.22,7158.0,135.2086,135.2776,135.1298,135.1791,7158.0
2024-02-02 14:15:00,137.26,137.32,137.16,137.25,9240.0,135.2185,135.2776,135.12,135.2086,9240.0
2024-02-02 14:20:00,137.23,137.23,137.02,137.14,10313.0,135.1889,135.1889,134.9821,135.1003,10313.0
2024-02-02 14:25:00,137.04,137.04,136.93,136.99,3570.0,135.0018,135.0018,134.8934,134.9525,3570.0
2024-02-02 14:30:00,137.03,137.17,136.96,137.16,12617.0,134.9919,135.1298,134.9229,135.12,12617.0
2024-02-02 14:35:00,137.18,137.26,137.18,137.22,5125.0,135.1397,135.2185,135.1397,135.1791,5125.0
2024-02-02 14:40:00,137.22,137.29,137.13,137.16,2715.0,135.1791,135.248,135.0904,135.12,2715.0
2024-02-02 14:45:00,137.15,137.25,137.11,137.15,5693.0,135.1101,135.2086,135.0707,135.1101,5693.0
2024-02-02 14:50:00,137.08,137.15,136.94,137.01,10891.0,135.0412,135.1101,134.9032,134.9722,10891.0
2024-02-02 14:55:00,137.0,137.07,136.88,137.01,35948.0,134.9624,135.0313,134.8441,134.9722,35948.0
2024-02-02 15:00:00,137.04,137.04,136.73,136.79,10105.0,135.0018,135.0018,134.6964,134.7555,10105.0
2024-02-02 15:05:00,136.83,136.92,136.76,136.86,12012.0,134.7949,134.8835,134.7259,134.8244,12012.0
2024-02-02 15:10:00,136.83,137.03,136.83,136.93,6484.0,134.7949,134.9919,134.7949,134.8934,6484.0
2024-02-02 15:15:00,136.96,137.09,136.94,137.09,6742.0,134.9229,135.051,134.9032,135.051,6742.0
2024-02-02 15:20:00,137.08,137.14,136.63,136.72,16097.0,135.0412,135.1003,134.5979,134.6865,16097.0
2024-02-02 15:25:00,136.76,137.01,136.67,137.0,11221.0,134.7259,134.9722,134.6373,134.9624,11221.0
2024-02-02 15:30:00,137.03,137.03,136.55,136.65,11894.0,134.9919,134.9919,134.519,134.6176,11894.0
2024-02-02 15:35:00,136.58,136.62,136.43,136.51,8624.0,134.5486,134.588,134.4008,134.4796,8624.0
2024-02-02 15:40:00,136.5,136.5,136.38,136.47,9664.0,134.4698,134.4698,134.3516,134.4402,9664.0
2024-02-02 15:45:00,136.43,136.49,136.28,136.47,29714.0,134.4008,134.4599,134.2531,134.4402,29714.0
2024-02-02 15:50:00,136.47,136.69,136.32,136.69,47528.0,134.4402,134.657,134.2925,134.657,47528.0
2024-02-02 15:55:00,136.72,136.8,136.45,136.45,44417.0,134.6865,134.7653,134.4205,134.4205,44417.0
2024-02-05 09:30:00,135.14,136.35,135.14,136.35,18065.0,133.13,134.322,133.13,134.322,18065.0
2024-02-05 09:35:00,136.23,136.36,135.87,136.13,7254.0,134.2038,134.3319,133.8492,134.1053,7254.0
2024-02-05 09:40:00,136.17,136.17,135.62,135.77,8116.0,134.1447,134.1447,133.6029,133.7506,8116.0
2024-02-05 09:45:00,135.91,136.07,135.62,135.62,9753.0,133.8886,134.0462,133.6029,133.6029,9753.0
2024-02-05 09:50:00,135.61,135.61,135.24,135.46,1902.0,133.593,133.593,133.2285,133.4453,1902.0
2024-02-05 09:55:00,135.47,135.64,135.06,135.64,9609.0,133.4551,133.6226,133.0512,133.6226,9609.0
2024-02-05 10:00:00,135.47,135.5,134.65,134.71,17147.0,133.4551,133.4847,132.6473,132.7064,17147.0
2024-02-05 10:05:00,134.72,134.82,134.52,134.54,5964.0,132.7163,132.8148,132.5192,132.5389,5964.0
2024-02-05 10:10:00,134.56,134.63,134.27,134.33,10657.0,132.5586,132.6276,132.273,132.3321,10657.0
2024-02-05 10:15:00,134.36,134.44,134.1,134.27,7121.0,132.3616,132.4404,132.1055,132.273,7121.0
2024-02-05 10:20:00,134.17,134.34,134.06,134.31,7467.0,132.1744,132.3419,132.0661,132.3124,7467.0
2024-02-05 10:25:00,134.35,134.5,134.29,134.41,8203.0,132.3518,132.4995,132.2927,132.4109,8203.0
2024-02-05 10:30:00,134.48,134.67,134.47,134.56,7087.0,132.4798,132.667,132.47,132.5586,7087.0
2024-02-05 10:35:00,134.59,134.75,134.53,134.62,23007.0,132.5882,132.7458,132.5291,132.6177,23007.0
2024-02-05 10:40:00,134.62,134.76,134.32,134.38,5984.0,132.6177,132.7557,132.3222,132.3813,5984.0
2024-02-05 10:45:00,134.44,134.76,134.36,134.72,8791.0,132.4404,132.7557,132.3616,132.7163,8791.0
2024-02-05 10:50:00,134.74,134.87,134.65,134.82,6012.0,132.736,132.864,132.6473,132.8148,6012.0
2024-02-05 10:55:00,134.82,134.84,134.7,134.81,4722.0,132.8148,132.8345,132.6966,132.8049,4722.0
2024-02-05 11:00:00,134.83,134.85,134.71,134.82,9720.0,132.8246,132.8443,132.7064,132.8148,9720.0
2024-02-05 11:05:00,134.78,135.01,134.78,135.01,5722.0,132.7754,133.0019,132.7754,133.0019,5722.0
2024-02-05 11:10:00,135.04,135.18,134.98,135.12,5384.0,133.0315,133.1694,132.9724,133.1103,5384.0
2024-02-05 11:15:00,135.15,135.24,135.07,135.24,4609.0,133.1399,133.2285,133.0611,133.2285,4609.0
2024-02-05 11:20:00,135.22,135.22,135.1,135.22,4824.0,133.2088,133.2088,133.0906,133.2088,4824.0
2024-02-05 11:25:00,135.12,135.26,135.12,135.22,2482.0,133.1103,133.2482,133.1103,133.2088,2482.0
2024-02-05 11:30:00,135.22,135.29,135.18,135.2,7809.0,133.2088,133.2778,133.1694,133.1891,7809.0
2024-02-05 11:35:00,135.09,135.12,134.97,134.99,9372.0,133.0808,133.1103,132.9625,132.9822,9372.0
2024-02-05 11:40:00,134.96,134.96,134.72,134.81,6395.0,132.9527,132.9527,132.7163,132.8049,6395.0
2024-02-05 11:45:00,134.83,135.05,134.83,134.97,21624.0,132.8246,133.0414,132.8246,132.9625,21624.0
2024-02-05 11:50:00,134.87,135.03,134.87,134.96,3704.0,132.864,133.0217,132.864,132.9527,3704.0
2024-02-05 11:55:00,134.97,135.04,134.93,134.95,4683.0,132.9625,133.0315,132.9231,132.9428,4683.0
2024-02-05 12:00:00,134.9,135.1,134.86,135.02,4470.0,132.8936,133.0906,132.8542,133.0118,4470.0
2024-02-05 12:05:00,135.03,135.15,135.03,135.15,2989.0,133.0217,133.1399,133.0217,133.1399,2989.0
2024-02-05 12:10:00,135.17,135.39,135.17,135.29,4707.0,133.1596,133.3763,133.1596,133.2778,4707.0
2024-02-05 12:15:00,135.3,135.35,135.29,135.32,2701.0,133.2876,133.3369,133.2778,133.3073,2701.0
2024-02-05 12:20:00,135.31,135.38,135.2,135.34,10193.0,133.2975,133.3664,133.1891,133.327,10193.0
2024-02-05 12:25:00,135.35,135.51,135.35,135.51,37650.0,133.3369,133.4945,133.3369,133.4945,37650.0
2024-02-05 12:30:00,135.53,135.66,135.53,135.65,5103.0,133.5142,133.6423,133.5142,133.6324,5103.0
2024-02-05 12:35:00,135.68,135.84,135.65,135.79,5214.0,133.662,133.8196,133.6324,133.7703,5214.0
2024-02-05 12:40:00,135.8,135.8,135.65,135.65,4731.0,133.7802,133.7802,133.6324,133.6324,4731.0
2024-02-05 12:45:00,135.68,135.71,135.59,135.67,5934.0,133.662,133.6915,133.5733,133.6521,5934.0
2024-02-05 12:50:00,135.66,135.69,135.56,135.68,3518.0,133.6423,133.6718,133.5438,133.662,3518.0
2024-02-05 12:55:00,135.67,135.83,135.67,135.8,3154.0,133.6521,133.8098,133.6521,133.7802,3154.0
2024-02-05 13:00:00,135.77,135.88,135.67,135.82,10683.0,133.7506,133.859,133.6521,133.7999,10683.0
2024-02-05 13:05:00,135.83,135.84,135.77,135.84,1823.0,133.8098,133.8196,133.7506,133.8196,1823.0
2024-02-05 13:10:00,135.85,135.96,135.78,135.87,5173.0,133.8295,133.9378,133.7605,133.8492,5173.0
2024-02-05 13:15:00,135.94,135.95,135.89,135.94,5780.0,133.9181,133.928,133.8689,133.9181,5780.0
2024-02-05 13:20:00,135.96,135.96,135.85,135.88,6796.0,133.9378,133.9378,133.8295,133.859,6796.0
2024-02-05 13:25:00,135.88,135.93,135.62,135.62,5198.0,133.859,133.9083,133.6029,133.6029,5198.0
2024-02-05 13:30:00,135.58,135.69,135.58,135.69,3466.0,133.5635,133.6718,133.5635,133.6718,3466.0
2024-02-05 13:35:00,135.7,135.78,135.69,135.78,2975.0,133.6817,133.7605,133.6718,133.7605,2975.0
2024-02-05 13:40:00,135.81,135.88,135.71,135.88,4931.0,133.79,133.859,133.6915,133.859,4931.0
2024-02-05 13:45:00,135.91,135.98,135.88,135.92,5261.0,133.8886,133.9575,133.859,133.8984,5261.0
2024-02-05 13:50:00,135.92,135.95,135.85,135.85,4284.0,133.8984,133.928,133.8295,133.8295,4284.0
2024-02-05 13:55:00,135.83,135.95,135.83,135.93,5153.0,133.8098,133.928,133.8098,133.9083,5153.0
2024-02-05 14:00:00,135.91,135.91,135.78,135.82,6356.0,133.8886,133.8886,133.7605,133.7999,6356.0
2024-02-05 14:05:00,135.81,135.88,135.78,135.82,3836.0,133.79,133.859,133.7605,133.7999,3836.0
2024-02-05 14:10:00,135.88,135.96,135.81,135.9,4848.0,133.859,133.9378,133.79,133.8787,4848.0
2024-02-05 14:15:00,135.88,135.92,135.82,135.82,3238.0,133.859,133.8984,133.7999,133.7999,3238.0
2024-02-05 14:20:00,135.84,135.96,135.82,135.9,5265.0,133.8196,133.9378,133.7999,133.8787,5265.0
2024-02-05 14:25:00,135.9,136.05,135.9,135.99,4493.0,133.8787,134.0265,133.8787,133.9674,4493.0
2024-02-05 14:30:00,136.03,136.15,135.99,136.15,3982.0,134.0068,134.125,133.9674,134.125,3982.0
2024-02-05 14:35:00,136.1,136.25,136.08,136.12,4739.0,134.0757,134.2235,134.056,134.0954,4739.0
2024-02-05 14:40:00,136.15,136.18,136.04,136.06,4841.0,134.125,134.1545,134.0166,134.0363,4841.0
2024-02-05 14:45:00,136.02,136.17,136.02,136.16,7113.0,133.9969,134.1447,133.9969,134.1348,7113.0
2024-02-05 14:50:00,136.18,136.33,136.15,136.32,6861.0,134.1545,134.3023,134.125,134.2925,6861.0
2024-02-05 14:55:00,136.29,136.31,136.15,136.22,4118.0,134.2629,134.2826,134.125,134.194,4118.0
2024-02-05 15:00:00,136.22,136.25,136.15,136.17,8736.0,134.194,134.2235,134.125,134.1447,8736.0
2024-02-05 15:05:00,136.17,136.22,135.93,135.93,5763.0,134.1447,134.194,133.9083,133.9083,5763.0
2024-02-05 15:10:00,135.92,136.0,135.87,135.9,7866.0,133.8984,133.9772,133.8492,133.8787,7866.0
2024-02-05 15:15:00,135.91,136.09,135.83,136.04,6929.0,133.8886,134.0659,133.8098,134.0166,6929.0
2024-02-05 15:20:00,136.03,136.26,135.96,136.2,11815.0,134.0068,134.2334,133.9378,134.1742,11815.0
2024-02-05 15:25:00,136.22,136.38,136.07,136.38,22750.0,134.194,134.3516,134.0462,134.3516,22750.0
2024-02-05 15:30:00,136.39,136.42,136.25,136.35,13962.0,134.3614,134.391,134.2235,134.322,13962.0
2024-02-05 15:35:00,136.31,136.34,135.92,136.02,5209.0,134.2826,134.3122,133.8984,133.9969,5209.0
2024-02-05 15:40:00,136.01,136.02,135.83,135.83,17979.0,133.9871,133.9969,133.8098,133.8098,17979.0
2024-02-05 15:45:00,135.74,136.14,135.74,136.0,16971.0,133.7211,134.1151,133.7211,133.9772,16971.0
2024-02-05 15:50:00,135.98,136.24,135.98,136.09,35246.0,133.9575,134.2137,133.9575,134.0659,35246.0
2024-02-05 15:55:00,136.09,136.26,136.0,136.1,100889.0,134.0659,134.2334,133.9772,134.0757,100889.0
2024-02-06 09:30:00,135.54,135.8,135.03,135.34,11145.0,133.5241,133.7802,133.0217,133.327,11145.0
2024-02-06 09:35:00,135.41,135.7,134.89,135.68,13248.0,133.396,133.6817,132.8837,133.662,13248.0
2024-02-06 09:40:00,135.59,135.81,135.34,135.53,7285.0,133.5733,133.79,133.327,133.5142,7285.0
2024-02-06 09:45:00,135.56,135.63,135.18,135.22,6440.0,133.5438,133.6127,133.1694,133.2088,6440.0
2024-02-06 09:50:00,135.26,135.33,134.98,135.02,10703.0,133.2482,133.3172,132.9724,133.0118,10703.0
2024-02-06 09:55:00,135.04,135.16,134.58,134.64,7529.0,133.0315,133.1497,132.5783,132.6375,7529.0
2024-02-06 10:00:00,134.63,134.63,133.76,134.0,20936.0,132.6276,132.6276,131.7705,132.007,20936.0
2024-02-06 10:05:00,133.99,134.17,133.64,134.12,14760.0,131.9971,132.1744,131.6523,132.1252,14760.0
2024-02-06 10:10:00,134.11,134.31,133.99,134.11,9170.0,132.1153,132.3124,131.9971,132.1153,9170.0
2024-02-06 10:15:00,134.05,134.44,134.04,134.37,20598.0,132.0562,132.4404,132.0464,132.3715,20598.0
2024-02-06 10:20:00,134.36,134.53,134.21,134.22,12216.0,132.3616,132.5291,132.2138,132.2237,12216.0
2024-02-06 10:25:00,134.12,134.26,134.06,134.14,12820.0,132.1252,132.2631,132.0661,132.1449,12820.0
2024-02-06 10:30:00,134.14,134.25,134.05,134.13,7999.0,132.1449,132.2533,132.0562,132.135,7999.0
2024-02-06 10:35:00,134.21,134.41,134.12,134.26,9063.0,132.2138,132.4109,132.1252,132.2631,9063.0
2024-02-06 10:40:00,134.22,134.22,134.01,134.08,12293.0,132.2237,132.2237,132.0168,132.0858,12293.0
2024-02-06 10:45:00,134.12,134.18,133.96,133.97,6927.0,132.1252,132.1843,131.9676,131.9774,6927.0
2024-02-06 10:50:00,133.91,133.99,133.78,133.78,7979.0,131.9183,131.9971,131.7902,131.7902,7979.0
2024-02-06 10:55:00,133.88,134.09,133.82,133.87,10494.0,131.8888,132.0956,131.8296,131.8789,10494.0
2024-02-06 11:00:00,133.87,134.19,133.82,134.17,15470.0,131.8789,132.1941,131.8296,132.1744,15470.0
2024-02-06 11:05:00,134.16,134.16,133.81,133.97,21147.0,132.1646,132.1646,131.8198,131.9774,21147.0
2024-02-06 11:10:00,133.97,134.15,133.83,133.93,10834.0,131.9774,132.1547,131.8395,131.938,10834.0
2024-02-06 11:15:00,133.93,134.13,133.93,134.05,15678.0,131.938,132.135,131.938,132.0562,15678.0
2024-02-06 11:20:00,134.11,134.4,134.11,134.4,6973.0,132.1153,132.401,132.1153,132.401,6973.0
2024-02-06 11:25:00,134.43,134.81,134.36,134.81,9853.0,132.4306,132.8049,132.3616,132.8049,9853.0
2024-02-06 11:30:00,134.75,134.77,134.52,134.53,7239.0,132.7458,132.7655,132.5192,132.5291,7239.0
2024-02-06 11:35:00,134.53,134.64,134.44,134.62,3697.0,132.5291,132.6375,132.4404,132.6177,3697.0
2024-02-06 11:40:00,134.64,134.7,134.51,134.66,2987.0,132.6375,132.6966,132.5094,132.6572,2987.0
2024-02-06 11:45:00,134.62,134.73,134.49,134.72,3515.0,132.6177,132.7261,132.4897,132.7163,3515.0
2024-02-06 11:50:00,134.7,134.82,134.49,134.52,8765.0,132.6966,132.8148,132.4897,132.5192,8765.0
2024-02-06 11:55:00,134.53,134.56,134.44,134.48,5913.0,132.5291,132.5586,132.4404,132.4798,5913.0
2024-02-06 12:00:00,134.52,134.96,134.5,134.85,10254.0,132.5192,132.9527,132.4995,132.8443,10254.0
2024-02-06 12:05:00,134.86,134.86,134.61,134.74,6087.0,132.8542,132.8542,132.6079,132.736,6087.0
2024-02-06 12:10:00,134.68,134.69,134.58,134.58,6066.0,132.6769,132.6867,132.5783,132.5783,6066.0
2024-02-06 12:15:00,134.57,134.58,134.46,134.46,3237.0,132.5685,132.5783,132.4601,132.4601,3237.0
2024-02-06 12:20:00,134.44,134.45,134.35,134.41,2846.0,132.4404,132.4503,132.3518,132.4109,2846.0
2024-02-06 12:25:00,134.43,134.67,134.43,134.64,13326.0,132.4306,132.667,132.4306,132.6375,13326.0
2024-02-06 12:30:00,134.68,134.69,134.47,134.69,5766.0,132.6769,132.6867,132.47,132.6867,5766.0
2024-02-06 12:35:00,134.69,134.73,134.61,134.68,4768.0,132.6867,132.7261,132.6079,132.6769,4768.0
2024-02-06 12:40:00,134.64,134.64,134.46,134.53,4557.0,132.6375,132.6375,132.4601,132.5291,4557.0
2024-02-06 12:45:00,134.5,134.5,134.43,134.46,3648.0,132.4995,132.4995,132.4306,132.4601,3648.0
2024-02-06 12:50:00,134.49,134.57,134.49,134.53,6390.0,132.4897,132.5685,132.4897,132.5291,6390.0
2024-02-06 12:55:00,134.56,134.74,134.56,134.72,6147.0,132.5586,132.736,132.5586,132.7163,6147.0
2024-02-06 13:00:00,134.71,134.82,134.67,134.8,3648.0,132.7064,132.8148,132.667,132.7951,3648.0
2024-02-06 13:05:00,134.8,134.95,134.78,134.86,6598.0,132.7951,132.9428,132.7754,132.8542,6598.0
2024-02-06 13:10:00,134.9,134.93,134.66,134.7,1947.0,132.8936,132.9231,132.6572,132.6966,1947.0
2024-02-06 13:15:00,134.66,134.87,134.66,134.7,7095.0,132.6572,132.864,132.6572,132.6966,7095.0
2024-02-06 13:20:00,134.68,134.84,134.63,134.84,5198.0,132.6769,132.8345,132.6276,132.8345,5198.0
2024-02-06 13:25:00,134.88,134.97,134.86,134.97,3739.0,132.8739,132.9625,132.8542,132.9625,3739.0
2024-02-06 13:30:00,134.98,135.22,134.98,135.19,5005.0,132.9724,133.2088,132.9724,133.1793,5005.0
2024-02-06 13:35:00,135.17,135.31,135.09,135.27,4292.0,133.1596,133.2975,133.0808,133.2581,4292.0
2024-02-06 13:40:00,135.29,135.29,135.18,135.24,7028.0,133.2778,133.2778,133.1694,133.2285,7028.0
2024-02-06 13:45:00,135.29,135.4,135.24,135.34,7318.0,133.2778,133.3861,133.2285,133.327,7318.0
2024-02-06 13:50:00,135.31,135.35,135.25,135.25,5660.0,133.2975,133.3369,133.2384,133.2384,5660.0
2024-02-06 13:55:00,135.26,135.37,135.26,135.34,7606.0,133.2482,133.3566,133.2482,133.327,7606.0
2024-02-06 14:00:00,135.35,135.41,135.19,135.19,8631.0,133.3369,133.396,133.1793,133.1793,8631.0
2024-02-06 14:05:00,135.21,135.21,134.95,134.97,2662.0,133.199,133.199,132.9428,132.9625,2662.0
2024-02-06 14:10:00,134.96,135.02,134.93,134.95,3524.0,132.9527,133.0118,132.9231,132.9428,3524.0
2024-02-06 14:15:00,134.94,135.12,134.94,135.12,5135.0,132.933,133.1103,132.933,133.1103,5135.0
2024-02-06 14:20:00,135.11,135.3,135.11,135.26,4591.0,133.1005,133.2876,133.1005,133.2482,4591.0
2024-02-06 14:25:00,135.2,135.29,135.02,135.07,5550.0,133.1891,133.2778,133.0118,133.0611,5550.0
2024-02-06 14:30:00,135.07,135.15,135.02,135.15,6993.0,133.0611,133.1399,133.0118,133.1399,6993.0
2024-02-06 14:35:00,135.16,135.21,135.06,135.1,5387.0,133.1497,133.199,133.0512,133.0906,5387.0
2024-02-06 14:40:00,135.08,135.14,135.02,135.02,3894.0,133.0709,133.13,133.0118,133.0118,3894.0
2024-02-06 14:45:00,135.0,135.32,134.97,135.32,7804.0,132.9921,133.3073,132.9625,133.3073,7804.0
2024-02-06 14:50:00,135.32,135.35,135.21,135.31,11176.0,133.3073,133.3369,133.199,133.2975,11176.0
2024-02-06 14:55:00,135.33,135.45,135.33,135.4,6633.0,133.3172,133.4354,133.3172,133.3861,6633.0
2024-02-06 15:00:00,135.4,135.53,135.39,135.51,10165.0,133.3861,133.5142,133.3763,133.4945,10165.0
2024-02-06 15:05:00,135.51,135.66,135.51,135.57,9704.0,133.4945,133.6423,133.4945,133.5536,9704.0
2024-02-06 15:10:00,135.61,135.63,135.51,135.52,6134.0,133.593,133.6127,133.4945,133.5044,6134.0
2024-02-06 15:15:00,135.53,135.66,135.41,135.66,8841.0,133.5142,133.6423,133.396,133.6423,8841.0
2024-02-06 15:20:00,135.7,135.7,135.37,135.37,11474.0,133.6817,133.6817,133.3566,133.3566,11474.0
2024-02-06 15:25:00,135.37,135.74,135.33,135.7,7450.0,133.3566,133.7211,133.3172,133.6817,7450.0
2024-02-06 15:30:00,135.75,135.75,135.64,135.73,9566.0,133.7309,133.7309,133.6226,133.7112,9566.0
2024-02-06 15:35:00,135.73,135.73,135.53,135.53,6196.0,133.7112,133.7112,133.5142,133.5142,6196.0
2024-02-06 15:40:00,135.47,135.8,135.47,135.71,14938.0,133.4551,133.7802,133.4551,133.6915,14938.0
2024-02-06 15:45:00,135.73,135.93,135.66,135.88,19679.0,133.7112,133.9083,133.6423,133.859,19679.0
2024-02-06 15:50:00,135.85,135.97,135.71,135.97,23475.0,133.8295,133.9477,133.6915,133.9477,23475.0
2024-02-06 15:55:00,135.98,136.08,135.84,135.85,64823.0,133.9575,134.056,133.8196,133.8295,64823.0
2024-02-07 09:30:00,136.49,136.95,135.71,135.71,5996.0,134.4599,134.9131,133.6915,133.6915,5996.0
2024-02-07 09:35:00,135.68,136.06,135.68,135.9,3539.0,133.662,134.0363,133.662,133.8787,3539.0
2024-02-07 09:40:00,135.85,135.96,135.28,135.57,2800.0,133.8295,133.9378,133.2679,133.5536,2800.0
2024-02-07 09:45:00,135.59,135.79,135.4,135.67,4385.0,133.5733,133.7703,133.3861,133.6521,4385.0
2024-02-07 09:50:00,135.7,135.96,135.7,135.82,3030.0,133.6817,133.9378,133.6817,133.7999,3030.0
2024-02-07 09:55:00,135.81,136.04,135.64,136.04,7724.0,133.79,134.0166,133.6226,134.0166,7724.0
2024-02-07 10:00:00,136.04,136.31,135.82,136.17,9492.0,134.0166,134.2826,133.7999,134.1447,9492.0
2024-02-07 10:05:00,136.22,136.25,135.98,136.05,13060.0,134.194,134.2235,133.9575,134.0265,13060.0
2024-02-07 10:10:00,136.09,136.45,136.03,136.38,5731.0,134.0659,134.4205,134.0068,134.3516,5731.0
2024-02-07 10:15:00,136.47,136.94,136.37,136.69,11572.0,134.4402,134.9032,134.3417,134.657,11572.0
2024-02-07 10:20:00,136.7,136.78,136.55,136.69,4027.0,134.6668,134.7456,134.519,134.657,4027.0
2024-02-07 10:25:00,136.61,137.13,136.45,137.13,8583.0,134.5782,135.0904,134.4205,135.0904,8583.0
2024-02-07 10:30:00,137.14,137.22,136.86,137.07,15478.0,135.1003,135.1791,134.8244,135.0313,15478.0
2024-02-07 10:35:00,136.93,137.01,136.52,136.53,18688.0,134.8934,134.9722,134.4895,134.4993,18688.0
2024-02-07 10:40:00,136.5,136.73,136.48,136.71,11410.0,134.4698,134.6964,134.4501,134.6767,11410.0
2024-02-07 10:45:00,136.71,136.76,136.61,136.71,29021.0,134.6767,134.7259,134.5782,134.6767,29021.0
2024-02-07 10:50:00,136.77,136.93,136.73,136.78,5961.0,134.7358,134.8934,134.6964,134.7456,5961.0
2024-02-07 10:55:00,136.79,136.82,136.56,136.69,8191.0,134.7555,134.785,134.5289,134.657,8191.0
2024-02-07 11:00:00,136.7,136.76,136.61,136.72,8606.0,134.6668,134.7259,134.5782,134.6865,8606.0
2024-02-07 11:05:00,136.72,136.86,136.72,136.79,7722.0,134.6865,134.8244,134.6865,134.7555,7722.0
2024-02-07 11:10:00,136.78,136.8,136.58,136.59,4951.0,134.7456,134.7653,134.5486,134.5584,4951.0
2024-02-07 11:15:00,136.67,136.75,136.63,136.69,6086.0,134.6373,134.7161,134.5979,134.657,6086.0
2024-02-07 11:20:00,136.71,136.72,136.54,136.69,3178.0,134.6767,134.6865,134.5092,134.657,3178.0
2024-02-07 11:25:00,136.74,136.87,136.72,136.73,7480.0,134.7062,134.8343,134.6865,134.6964,7480.0
2024-02-07 11:30:00,136.72,136.82,136.56,136.62,13381.0,134.6865,134.785,134.5289,134.588,13381.0
2024-02-07 11:35:00,136.52,136.62,136.46,136.61,4455.0,134.4895,134.588,134.4304,134.5782,4455.0
2024-02-07 11:40:00,136.56,136.68,136.49,136.68,4177.0,134.5289,134.6471,134.4599,134.6471,4177.0
2024-02-07 11:45:00,136.72,136.86,136.6,136.83,12125.0,134.6865,134.8244,134.5683,134.7949,12125.0
2024-02-07 11:50:00,136.83,137.0,136.82,136.99,6689.0,134.7949,134.9624,134.785,134.9525,6689.0
2024-02-07 11:55:00,137.01,137.09,136.89,136.99,7859.0,134.9722,135.051,134.854,134.9525,7859.0
2024-02-07 12:00:00,137.01,137.04,136.89,136.92,4374.0,134.9722,135.0018,134.854,134.8835,4374.0
2024-02-07 12:05:00,136.92,137.13,136.91,137.13,4384.0,134.8835,135.0904,134.8737,135.0904,4384.0
2024-02-07 12:10:00,137.13,137.14,136.92,137.05,4791.0,135.0904,135.1003,134.8835,135.0116,4791.0
2024-02-07 12:15:00,137.06,137.24,137.03,137.13,8673.0,135.0215,135.1988,134.9919,135.0904,8673.0
2024-02-07 12:20:00,137.1,137.18,137.05,137.1,6873.0,135.0609,135.1397,135.0116,135.0609,6873.0
2024-02-07 12:25:00,137.14,137.24,137.13,137.18,9359.0,135.1003,135.1988,135.0904,135.1397,9359.0
2024-02-07 12:30:00,137.19,137.22,137.07,137.22,7570.0,135.1495,135.1791,135.0313,135.1791,7570.0
2024-02-07 12:35:00,137.18,137.26,137.11,137.25,4058.0,135.1397,135.2185,135.0707,135.2086,4058.0
2024-02-07 12:40:00,137.24,137.28,137.09,137.25,5813.0,135.1988,135.2382,135.051,135.2086,5813.0
2024-02-07 12:45:00,137.24,137.3,137.09,137.2,4593.0,135.1988,135.2579,135.051,135.1594,4593.0
2024-02-07 12:50:00,137.23,137.28,137.1,137.24,2165.0,135.1889,135.2382,135.0609,135.1988,2165.0
2024-02-07 12:55:00,137.3,137.32,137.19,137.22,6877.0,135.2579,135.2776,135.1495,135.1791,6877.0
2024-02-07 13:00:00,137.22,137.5,137.09,137.14,8011.0,135.1791,135.4549,135.051,135.1003,8011.0
2024-02-07 13:05:00,137.18,137.26,137.12,137.24,5245.0,135.1397,135.2185,135.0806,135.1988,5245.0
2024-02-07 13:10:00,137.26,137.4,137.26,137.4,4189.0,135.2185,135.3564,135.2185,135.3564,4189.0
2024-02-07 13:15:00,137.39,137.47,137.35,137.47,3960.0,135.3465,135.4254,135.3071,135.4254,3960.0
2024-02-07 13:20:00,137.47,137.53,137.35,137.35,6487.0,135.4254,135.4845,135.3071,135.3071,6487.0
2024-02-07 13:25:00,137.37,137.51,137.36,137.51,4369.0,135.3268,135.4648,135.317,135.4648,4369.0
2024-02-07 13:30:00,137.57,137.57,137.38,137.45,5511.0,135.5239,135.5239,135.3367,135.4057,5511.0
2024-02-07 13:35:00,137.42,137.43,137.33,137.37,4479.0,135.3761,135.386,135.2874,135.3268,4479.0
2024-02-07 13:40:00,137.43,137.45,137.13,137.16,6353.0,135.386,135.4057,135.0904,135.12,6353.0
2024-02-07 13:45:00,137.15,137.3,137.08,137.3,5469.0,135.1101,135.2579,135.0412,135.2579,5469.0
2024-02-07 13:50:00,137.4,137.42,137.27,137.28,1901.0,135.3564,135.3761,135.2283,135.2382,1901.0
2024-02-07 13:55:00,137.34,137.42,137.33,137.38,3958.0,135.2973,135.3761,135.2874,135.3367,3958.0
2024-02-07 14:00:00,137.36,137.39,137.34,137.39,738.0,135.317,135.3465,135.2973,135.3465,738.0
2024-02-07 14:05:00,137.34,137.35,137.3,137.3,3089.0,135.2973,135.3071,135.2579,135.2579,3089.0
2024-02-07 14:10:00,137.3,137.38,137.18,137.34,6503.0,135.2579,135.3367,135.1397,135.2973,6503.0
2024-02-07 14:15:00,137.36,137.36,137.16,137.16,2301.0,135.317,135.317,135.12,135.12,2301.0
2024-02-07 14:20:00,137.2,137.24,137.17,137.2,2001.0,135.1594,135.1988,135.1298,135.1594,2001.0
2024-02-07 14:25:00,137.26,137.37,137.22,137.25,7062.0,135.2185,135.3268,135.1791,135.2086,7062.0
2024-02-07 14:30:00,137.24,137.27,137.11,137.18,8597.0,135.1988,135.2283,135.0707,135.1397,8597.0
2024-02-07 14:35:00,137.2,137.26,137.12,137.24,3091.0,135.1594,135.2185,135.0806,135.1988,3091.0
2024-02-07 14:40:00,137.25,137.35,137.21,137.35,3274.0,135.2086,135.3071,135.1692,135.3071,3274.0
2024-02-07 14:45:00,137.36,137.53,137.3,137.47,6766.0,135.317,135.4845,135.2579,135.4254,6766.0
2024-02-07 14:50:00,137.47,137.63,137.47,137.59,3662.0,135.4254,135.583,135.4254,135.5436,3662.0
2024-02-07 14:55:00,137.59,137.65,137.46,137.53,15879.0,135.5436,135.6027,135.4155,135.4845,15879.0
2024-02-07 15:00:00,137.52,137.68,137.44,137.63,5437.0,135.4746,135.6322,135.3958,135.583,5437.0
2024-02-07 15:05:00,137.66,137.66,137.38,137.41,8683.0,135.6125,135.6125,135.3367,135.3663,8683.0
2024-02-07 15:10:00,137.49,137.56,137.44,137.44,3613.0,135.4451,135.514,135.3958,135.3958,3613.0
2024-02-07 15:15:00,137.43,137.43,137.18,137.21,5155.0,135.386,135.386,135.1397,135.1692,5155.0
2024-02-07 15:20:00,137.21,137.28,137.17,137.19,9150.0,135.1692,135.2382,135.1298,135.1495,9150.0
2024-02-07 15:25:00,137.2,137.36,137.16,137.33,7143.0,135.1594,135.317,135.12,135.2874,7143.0
2024-02-07 15:30:00,137.32,137.33,137.12,137.13,11044.0,135.2776,135.2874,135.0806,135.0904,11044.0
2024-02-07 15:35:00,137.08,137.45,137.06,137.41,7049.0,135.0412,135.4057,135.0215,135.3663,7049.0
2024-02-07 15:40:00,137.42,137.44,137.13,137.2,5082.0,135.3761,135.3958,135.0904,135.1594,5082.0
2024-02-07 15:45:00,137.2,137.31,136.98,136.98,15952.0,135.1594,135.2677,134.9426,134.9426,15952.0
2024-02-07 15:50:00,136.96,137.06,136.84,136.89,30632.0,134.9229,135.0215,134.8047,134.854,30632.0
2024-02-07 15:55:00,136.86,137.19,136.84,137.01,66445.0,134.8244,135.1495,134.8047,134.9722,66445.0
2024-02-08 09:30:00,136.73,137.41,136.21,136.83,9835.0,134.6964,135.3663,134.1841,134.7949,9835.0
2024-02-08 09:35:00,136.51,137.4,136.29,137.4,11648.0,134.4796,135.3564,134.2629,135.3564,11648.0
2024-02-08 09:40:00,137.4,137.4,136.75,137.06,4880.0,135.3564,135.3564,134.7161,135.0215,4880.0
2024-02-08 09:45:00,137.1,137.27,136.8,136.88,6170.0,135.0609,135.2283,134.7653,134.8441,6170.0
2024-02-08 09:50:00,136.81,137.04,136.81,136.9,9219.0,134.7752,135.0018,134.7752,134.8638,9219.0
2024-02-08 09:55:00,136.88,136.9,136.76,136.88,2700.0,134.8441,134.8638,134.7259,134.8441,2700.0
2024-02-08 10:00:00,136.96,136.96,136.73,136.87,6960.0,134.9229,134.9229,134.6964,134.8343,6960.0
2024-02-08 10:05:00,136.86,137.19,136.86,137.09,29490.0,134.8244,135.1495,134.8244,135.051,29490.0
2024-02-08 10:10:00,137.19,137.3,137.08,137.23,6949.0,135.1495,135.2579,135.0412,135.1889,6949.0
2024-02-08 10:15:00,137.23,137.27,137.03,137.05,10291.0,135.1889,135.2283,134.9919,135.0116,10291.0
2024-02-08 10:20:00,137.11,137.24,137.04,137.04,8961.0,135.0707,135.1988,135.0018,135.0018,8961.0
2024-02-08 10:25:00,137.12,137.26,137.02,137.13,3381.0,135.0806,135.2185,134.9821,135.0904,3381.0
2024-02-08 10:30:00,137.19,137.48,137.16,137.4,7882.0,135.1495,135.4352,135.12,135.3564,7882.0
2024-02-08 10:35:00,137.4,137.49,137.29,137.32,4496.0,135.3564,135.4451,135.248,135.2776,4496.0
2024-02-08 10:40:00,137.26,137.26,137.04,137.16,8641.0,135.2185,135.2185,135.0018,135.12,8641.0
2024-02-08 10:45:00,137.11,137.26,136.93,136.93,5154.0,135.0707,135.2185,134.8934,134.8934,5154.0
2024-02-08 10:50:00,136.93,137.09,136.91,137.05,4042.0,134.8934,135.051,134.8737,135.0116,4042.0
2024-02-08 10:55:00,137.1,137.18,137.03,137.18,2658.0,135.0609,135.1397,134.9919,135.1397,2658.0
2024-02-08 11:00:00,137.18,137.18,136.9,136.97,7568.0,135.1397,135.1397,134.8638,134.9328,7568.0
2024-02-08 11:05:00,136.89,136.94,136.72,136.72,4439.0,134.854,134.9032,134.6865,134.6865,4439.0
2024-02-08 11:10:00,136.62,136.73,136.62,136.71,2100.0,134.588,134.6964,134.588,134.6767,2100.0
2024-02-08 11:15:00,136.71,136.71,136.5,136.65,6017.0,134.6767,134.6767,134.4698,134.6176,6017.0
2024-02-08 11:20:00,136.62,136.73,136.51,136.52,2139.0,134.588,134.6964,134.4796,134.4895,2139.0
2024-02-08 11:25:00,136.53,136.57,136.43,136.49,2807.0,134.4993,134.5387,134.4008,134.4599,2807.0
2024-02-08 11:30:00,136.45,136.55,136.41,136.55,8245.0,134.4205,134.519,134.3811,134.519,8245.0
2024-02-08 11:35:00,136.62,136.74,136.61,136.74,895.0,134.588,134.7062,134.5782,134.7062,895.0
2024-02-08 11:40:00,136.79,136.8,136.67,136.69,2921.0,134.7555,134.7653,134.6373,134.657,2921.0
2024-02-08 11:45:00,136.69,136.85,136.67,136.8,3969.0,134.657,134.8146,134.6373,134.7653,3969.0
2024-02-08 11:50:00,136.84,136.96,136.84,136.92,5145.0,134.8047,134.9229,134.8047,134.8835,5145.0
2024-02-08 11:55:00,136.91,137.04,136.9,137.04,2217.0,134.8737,135.0018,134.8638,135.0018,2217.0
2024-02-08 12:00:00,136.99,137.0,136.84,136.86,2598.0,134.9525,134.9624,134.8047,134.8244,2598.0
2024-02-08 12:05:00,136.87,136.9,136.84,136.88,5829.0,134.8343,134.8638,134.8047,134.8441,5829.0
2024-02-08 12:10:00,136.92,137.12,136.9,137.11,3245.0,134.8835,135.0806,134.8638,135.0707,3245.0
2024-02-08 12:15:00,137.11,137.19,137.1,137.11,3708.0,135.0707,135.1495,135.0609,135.0707,3708.0
2024-02-08 12:20:00,137.12,137.12,136.98,137.07,3660.0,135.0806,135.0806,134.9426,135.0313,3660.0
2024-02-08 12:25:00,137.09,137.1,137.02,137.06,2300.0,135.051,135.0609,134.9821,135.0215,2300.0
2024-02-08 12:30:00,137.03,137.05,137.01,137.01,3250.0,134.9919,135.0116,134.9722,134.9722,3250.0
2024-02-08 12:35:00,137.03,137.14,136.99,137.12,5302.0,134.9919,135.1003,134.9525,135.0806,5302.0
2024-02-08 12:40:00,137.09,137.1,137.03,137.07,4524.0,135.051,135.0609,134.9919,135.0313,4524.0
2024-02-08 12:45:00,137.07,137.07,137.0,137.03,2236.0,135.0313,135.0313,134.9624,134.9919,2236.0
2024-02-08 12:50:00,137.06,137.14,137.04,137.14,3361.0,135.0215,135.1003,135.0018,135.1003,3361.0
2024-02-08 12:55:00,137.1,137.1,136.99,137.07,4512.0,135.0609,135.0609,134.9525,135.0313,4512.0
2024-02-08 13:00:00,137.09,137.36,137.08,137.2,2726.0,135.051,135.317,135.0412,135.1594,2726.0
2024-02-08 13:05:00,137.19,137.19,137.06,137.13,3352.0,135.1495,135.1495,135.0215,135.0904,3352.0
2024-02-08 13:10:00,137.09,137.17,137.04,137.06,5087.0,135.051,135.1298,135.0018,135.0215,5087.0
2024-02-08 13:15:00,137.09,137.09,137.0,137.03,3339.0,135.051,135.051,134.9624,134.9919,3339.0
2024-02-08 13:20:00,137.06,137.06,137.0,137.04,3318.0,135.0215,135.0215,134.9624,135.0018,3318.0
2024-02-08 13:25:00,137.06,137.17,137.06,137.15,3210.0,135.0215,135.1298,135.0215,135.1101,3210.0
2024-02-08 13:30:00,137.19,137.28,137.17,137.25,2322.0,135.1495,135.2382,135.1298,135.2086,2322.0
2024-02-08 13:35:00,137.26,137.44,137.25,137.43,3628.0,135.2185,135.3958,135.2086,135.386,3628.0
2024-02-08 13:40:00,137.38,137.42,137.33,137.37,4118.0,135.3367,135.3761,135.2874,135.3268,4118.0
2024-02-08 13:45:00,137.41,137.54,137.41,137.54,3288.0,135.3663,135.4943,135.3663,135.4943,3288.0
2024-02-08 13:50:00,137.51,137.51,137.45,137.47,5621.0,135.4648,135.4648,135.4057,135.4254,5621.0
2024-02-08 13:55:00,137.47,137.56,137.47,137.56,4647.0,135.4254,135.514,135.4254,135.514,4647.0
2024-02-08 14:00:00,137.58,137.61,137.56,137.6,3777.0,135.5337,135.5633,135.514,135.5534,3777.0
2024-02-08 14:05:00,137.59,137.62,137.5,137.52,7928.0,135.5436,135.5731,135.4549,135.4746,7928.0
2024-02-08 14:10:00,137.53,137.69,137.53,137.56,4188.0,135.4845,135.6421,135.4845,135.514,4188.0
2024-02-08 14:15:00,137.58,137.65,137.51,137.57,4841.0,135.5337,135.6027,135.4648,135.5239,4841.0
2024-02-08 14:20:00,137.57,137.58,137.52,137.56,4052.0,135.5239,135.5337,135.4746,135.514,4052.0
2024-02-08 14:25:00,137.55,137.65,137.55,137.57,3538.0,135.5042,135.6027,135.5042,135.5239,3538.0
2024-02-08 14:30:00,137.55,137.6,137.44,137.46,4987.0,135.5042,135.5534,135.3958,135.4155,4987.0
2024-02-08 14:35:00,137.47,137.53,137.41,137.48,10101.0,135.4254,135.4845,135.3663,135.4352,10101.0
2024-02-08 14:40:00,137.54,137.55,137.45,137.46,6740.0,135.4943,135.5042,135.4057,135.4155,6740.0
2024-02-08 14:45:00,137.43,137.44,137.36,137.37,3104.0,135.386,135.3958,135.317,135.3268,3104.0
2024-02-08 14:50:00,137.39,137.43,137.38,137.39,5634.0,135.3465,135.386,135.3367,135.3465,5634.0
2024-02-08 14:55:00,137.31,137.36,137.23,137.25,13982.0,135.2677,135.317,135.1889,135.2086,13982.0
2024-02-08 15:00:00,137.22,137.28,137.05,137.06,21429.0,135.1791,135.2382,135.0116,135.0215,21429.0
2024-02-08 15:05:00,137.07,137.13,137.04,137.1,6468.0,135.0313,135.0904,135.0018,135.0609,6468.0
2024-02-08 15:10:00,137.12,137.21,137.1,137.16,5746.0,135.0806,135.1692,135.0609,135.12,5746.0
2024-02-08 15:15:00,137.17,137.17,136.97,136.97,12613.0,135.1298,135.1298,134.9328,134.9328,12613.0
2024-02-08 15:20:00,136.96,137.06,136.9,136.99,9979.0,134.9229,135.0215,134.8638,134.9525,9979.0
2024-02-08 15:25:00,136.99,137.09,136.95,137.06,3034.0,134.9525,135.051,134.9131,135.0215,3034.0
2024-02-08 15:30:00,137.07,137.12,136.88,136.96,18126.0,135.0313,135.0806,134.8441,134.9229,18126.0
2024-02-08 15:35:00,136.93,136.93,136.77,136.79,2970.0,134.8934,134.8934,134.7358,134.7555,2970.0
2024-02-08 15:40:00,136.79,136.87,136.79,136.8,6071.0,134.7555,134.8343,134.7555,134.7653,6071.0
2024-02-08 15:45:00,136.81,136.9,136.68,136.68,11125.0,134.7752,134.8638,134.6471,134.6471,11125.0
2024-02-08 15:50:00,136.64,136.71,136.51,136.56,20128.0,134.6077,134.6767,134.4796,134.5289,20128.0
2024-02-08 15:55:00,136.59,136.77,136.53,136.54,56557.0,134.5584,134.7358,134.4993,134.5092,56557.0
2024-02-09 09:30:00,136.47,136.9,136.41,136.75,11482.0,134.4402,134.8638,134.3811,134.7161,11482.0
2024-02-09 09:35:00,136.75,136.86,136.37,136.37,14638.0,134.7161,134.8244,134.3417,134.3417,14638.0
2024-02-09 09:40:00,136.52,137.01,136.52,136.97,21212.0,134.4895,134.9722,134.4895,134.9328,21212.0
2024-02-09 09:45:00,137.04,137.1,136.58,136.67,10623.0,135.0018,135.0609,134.5486,134.6373,10623.0
2024-02-09 09:50:00,136.62,136.62,136.45,136.61,4633.0,134.588,134.588,134.4205,134.5782,4633.0
2024-02-09 09:55:00,136.53,136.69,136.39,136.63,6926.0,134.4993,134.657,134.3614,134.5979,6926.0
2024-02-09 10:00:00,136.63,136.67,136.24,136.47,5629.0,134.5979,134.6373,134.2137,134.4402,5629.0
2024-02-09 10:05:00,136.36,136.5,136.28,136.49,2787.0,134.3319,134.4698,134.2531,134.4599,2787.0
2024-02-09 10:10:00,136.41,136.57,136.13,136.5,19687.0,134.3811,134.5387,134.1053,134.4698,19687.0
2024-02-09 10:15:00,136.42,136.55,136.09,136.09,3273.0,134.391,134.519,134.0659,134.0659,3273.0
2024-02-09 10:20:00,136.08,136.08,135.88,135.98,3633.0,134.056,134.056,133.859,133.9575,3633.0
2024-02-09 10:25:00,135.89,136.03,135.87,135.91,4464.0,133.8689,134.0068,133.8492,133.8886,4464.0
2024-02-09 10:30:00,135.94,136.19,135.94,136.14,4118.0,133.9181,134.1644,133.9181,134.1151,4118.0
2024-02-09 10:35:00,136.13,136.2,136.02,136.08,7713.0,134.1053,134.1742,133.9969,134.056,7713.0
2024-02-09 10:40:00,136.03,136.03,135.57,135.57,31312.0,134.0068,134.0068,133.5536,133.5536,31312.0
2024-02-09 10:45:00,135.6,135.97,135.6,135.62,19561.0,133.5832,133.9477,133.5832,133.6029,19561.0
2024-02-09 10:50:00,135.83,135.86,135.62,135.73,6900.0,133.8098,133.8393,133.6029,133.7112,6900.0
2024-02-09 10:55:00,135.65,136.02,135.62,135.92,13650.0,133.6324,133.9969,133.6029,133.8984,13650.0
2024-02-09 11:00:00,136.01,136.02,135.71,135.73,5031.0,133.9871,133.9969,133.6915,133.7112,5031.0
2024-02-09 11:05:00,135.72,135.77,135.49,135.51,20142.0,133.7014,133.7506,133.4748,133.4945,20142.0
2024-02-09 11:10:00,135.55,135.61,135.43,135.43,7202.0,133.5339,133.593,133.4157,133.4157,7202.0
2024-02-09 11:15:00,135.39,135.39,135.1,135.11,9504.0,133.3763,133.3763,133.0906,133.1005,9504.0
2024-02-09 11:20:00,135.14,135.41,135.14,135.31,11242.0,133.13,133.396,133.13,133.2975,11242.0
2024-02-09 11:25:00,135.26,135.49,135.24,135.49,6052.0,133.2482,133.4748,133.2285,133.4748,6052.0
2024-02-09 11:30:00,135.52,135.52,135.08,135.11,9378.0,133.5044,133.5044,133.0709,133.1005,9378.0
2024-02-09 11:35:00,135.12,135.2,134.97,134.97,16979.0,133.1103,133.1891,132.9625,132.9625,16979.0
2024-02-09 11:40:00,134.97,135.26,134.96,135.21,24219.0,132.9625,133.2482,132.9527,133.199,24219.0
2024-02-09 11:45:00,135.17,135.17,135.0,135.11,5866.0,133.1596,133.1596,132.9921,133.1005,5866.0
2024-02-09 11:50:00,135.12,135.16,135.01,135.1,8112.0,133.1103,133.1497,133.0019,133.0906,8112.0
2024-02-09 11:55:00,135.06,135.21,135.06,135.07,8479.0,133.0512,133.199,133.0512,133.0611,8479.0
2024-02-09 12:00:00,135.11,135.18,134.98,135.04,5575.0,133.1005,133.1694,132.9724,133.0315,5575.0
2024-02-09 12:05:00,134.98,135.0,134.91,134.98,3270.0,132.9724,132.9921,132.9034,132.9724,3270.0
2024-02-09 12:10:00,135.0,135.17,134.93,135.15,5169.0,132.9921,133.1596,132.9231,133.1399,5169.0
2024-02-09 12:15:00,135.15,135.31,135.05,135.08,6892.0,133.1399,133.2975,133.0414,133.0709,6892.0
2024-02-09 12:20:00,135.08,135.12,135.01,135.07,7333.0,133.0709,133.1103,133.0019,133.0611,7333.0
2024-02-09 12:25:00,135.06,135.37,135.06,135.15,18168.0,133.0512,133.3566,133.0512,133.1399,18168.0
2024-02-09 12:30:00,135.17,135.48,135.16,135.47,14715.0,133.1596,133.465,133.1497,133.4551,14715.0
2024-02-09 12:35:00,135.51,135.69,135.48,135.69,6592.0,133.4945,133.6718,133.465,133.6718,6592.0
2024-02-09 12:40:00,135.67,135.72,135.6,135.7,2542.0,133.6521,133.7014,133.5832,133.6817,2542.0
2024-02-09 12:45:00,135.71,135.75,135.55,135.6,18604.0,133.6915,133.7309,133.5339,133.5832,18604.0
2024-02-09 12:50:00,135.6,135.73,135.57,135.62,7151.0,133.5832,133.7112,133.5536,133.6029,7151.0
2024-02-09 12:55:00,135.6,135.78,135.6,135.69,3686.0,133.5832,133.7605,133.5832,133.6718,3686.0
2024-02-09 13:00:00,135.67,135.67,135.54,135.56,4867.0,133.6521,133.6521,133.5241,133.5438,4867.0
2024-02-09 13:05:00,135.57,135.57,135.32,135.37,3573.0,133.5536,133.5536,133.3073,133.3566,3573.0
2024-02-09 13:10:00,135.39,135.43,135.32,135.37,2485.0,133.3763,133.4157,133.3073,133.3566,2485.0
2024-02-09 13:15:00,135.37,135.56,135.36,135.56,2906.0,133.3566,133.5438,133.3467,133.5438,2906.0
2024-02-09 13:20:00,135.59,135.61,135.51,135.51,3399.0,133.5733,133.593,133.4945,133.4945,3399.0
2024-02-09 13:25:00,135.52,135.65,135.45,135.6,9714.0,133.5044,133.6324,133.4354,133.5832,9714.0
2024-02-09 13:30:00,135.65,135.84,135.59,135.84,9461.0,133.6324,133.8196,133.5733,133.8196,9461.0
2024-02-09 13:35:00,135.79,135.79,135.7,135.77,4340.0,133.7703,133.7703,133.6817,133.7506,4340.0
2024-02-09 13:40:00,135.76,135.85,135.76,135.84,5457.0,133.7408,133.8295,133.7408,133.8196,5457.0
2024-02-09 13:45:00,135.84,135.94,135.84,135.91,3044.0,133.8196,133.9181,133.8196,133.8886,3044.0
2024-02-09 13:50:00,135.9,135.98,135.87,135.96,7525.0,133.8787,133.9575,133.8492,133.9378,7525.0
2024-02-09 13:55:00,135.99,136.1,135.96,136.04,6429.0,133.9674,134.0757,133.9378,134.0166,6429.0
2024-02-09 14:00:00,136.03,136.21,136.02,136.18,3828.0,134.0068,134.1841,133.9969,134.1545,3828.0
2024-02-09 14:05:00,136.23,136.24,136.18,136.18,12755.0,134.2038,134.2137,134.1545,134.1545,12755.0
2024-02-09 14:10:00,136.17,136.35,136.17,136.31,12285.0,134.1447,134.322,134.1447,134.2826,12285.0
2024-02-09 14:15:00,136.3,136.35,136.23,136.35,3111.0,134.2728,134.322,134.2038,134.322,3111.0
2024-02-09 14:20:00,136.34,136.37,136.28,136.3,4964.0,134.3122,134.3417,134.2531,134.2728,4964.0
2024-02-09 14:25:00,136.34,136.35,136.27,136.35,2071.0,134.3122,134.322,134.2432,134.322,2071.0
2024-02-09 14:30:00,136.35,136.35,136.26,136.29,4316.0,134.322,134.322,134.2334,134.2629,4316.0
2024-02-09 14:35:00,136.26,136.47,136.25,136.44,4658.0,134.2334,134.4402,134.2235,134.4107,4658.0
2024-02-09 14:40:00,136.44,136.58,136.32,136.34,6834.0,134.4107,134.5486,134.2925,134.3122,6834.0
2024-02-09 14:45:00,136.31,136.38,136.3,136.33,4638.0,134.2826,134.3516,134.2728,134.3023,4638.0
2024-02-09 14:50:00,136.32,136.34,136.21,136.24,11619.0,134.2925,134.3122,134.1841,134.2137,11619.0
2024-02-09 14:55:00,136.21,136.25,136.17,136.25,17105.0,134.1841,134.2235,134.1447,134.2235,17105.0
2024-02-09 15:00:00,136.25,136.31,136.15,136.2,10948.0,134.2235,134.2826,134.125,134.1742,10948.0
2024-02-09 15:05:00,136.2,136.39,136.2,136.33,6955.0,134.1742,134.3614,134.1742,134.3023,6955.0
2024-02-09 15:10:00,136.33,136.45,136.32,136.43,11151.0,134.3023,134.4205,134.2925,134.4008,11151.0
2024-02-09 15:15:00,136.44,136.54,136.4,136.42,11121.0,134.4107,134.5092,134.3713,134.391,11121.0
2024-02-09 15:20:00,136.42,136.46,136.23,136.25,12686.0,134.391,134.4304,134.2038,134.2235,12686.0
2024-02-09 15:25:00,136.27,136.3,136.07,136.11,24326.0,134.2432,134.2728,134.0462,134.0856,24326.0
2024-02-09 15:30:00,136.12,136.12,135.91,136.08,23258.0,134.0954,134.0954,133.8886,134.056,23258.0
2024-02-09 15:35:00,136.07,136.08,135.94,136.0,17163.0,134.0462,134.056,133.9181,133.9772,17163.0
2024-02-09 15:40:00,136.0,136.1,135.83,135.92,19987.0,133.9772,134.0757,133.8098,133.8984,19987.0
2024-02-09 15:45:00,135.9,135.96,135.77,135.77,26356.0,133.8787,133.9378,133.7506,133.7506,26356.0
2024-02-09 15:50:00,135.79,136.1,135.74,136.09,45038.0,133.7703,134.0757,133.7211,134.0659,45038.0
2024-02-09 15:55:00,136.1,136.2,135.93,136.0,87589.0,134.0757,134.1742,133.9083,133.9772,87589.0
2024-02-12 09:30:00,136.0,136.41,135.56,135.73,17253.0,133.9772,134.3811,133.5438,133.7112,17253.0
2024-02-12 09:35:00,135.73,136.63,135.68,136.46,4026.0,133.7112,134.5979,133.662,134.4304,4026.0
2024-02-12 09:40:00,136.47,136.85,136.2,136.77,12110.0,134.4402,134.8146,134.1742,134.7358,12110.0
2024-02-12 09:45:00,136.76,136.94,136.68,136.94,10175.0,134.7259,134.9032,134.6471,134.9032,10175.0
2024-02-12 09:50:00,136.89,137.26,136.73,136.83,12603.0,134.854,135.2185,134.6964,134.7949,12603.0
2024-02-12 09:55:00,136.73,136.95,136.59,136.78,4905.0,134.6964,134.9131,134.5584,134.7456,4905.0
2024-02-12 10:00:00,136.78,136.86,136.63,136.82,4919.0,134.7456,134.8244,134.5979,134.785,4919.0
2024-02-12 10:05:00,136.67,136.82,136.4,136.82,10386.0,134.6373,134.785,134.3713,134.785,10386.0
2024-02-12 10:10:00,136.82,136.96,136.7,136.71,11608.0,134.785,134.9229,134.6668,134.6767,11608.0
2024-02-12 10:15:00,136.69,136.81,136.52,136.74,12372.0,134.657,134.7752,134.4895,134.7062,12372.0
2024-02-12 10:20:00,136.75,136.98,136.74,136.93,9974.0,134.7161,134.9426,134.7062,134.8934,9974.0
2024-02-12 10:25:00,136.93,136.99,136.85,136.85,8963.0,134.8934,134.9525,134.8146,134.8146,8963.0
2024-02-12 10:30:00,136.92,136.97,136.86,136.92,16620.0,134.8835,134.9328,134.8244,134.8835,16620.0
2024-02-12 10:35:00,136.91,137.03,136.78,136.95,6343.0,134.8737,134.9919,134.7456,134.9131,6343.0
2024-02-12 10:40:00,136.94,136.94,136.77,136.87,3998.0,134.9032,134.9032,134.7358,134.8343,3998.0
2024-02-12 10:45:00,136.81,137.02,136.8,137.02,5392.0,134.7752,134.9821,134.7653,134.9821,5392.0
2024-02-12 10:50:00,137.0,137.24,136.99,137.19,3019.0,134.9624,135.1988,134.9525,135.1495,3019.0
2024-02-12 10:55:00,137.24,137.44,137.07,137.42,10057.0,135.1988,135.3958,135.0313,135.3761,10057.0
2024-02-12 11:00:00,137.43,137.57,137.4,137.48,24354.0,135.386,135.5239,135.3564,135.4352,24354.0
2024-02-12 11:05:00,137.45,137.51,137.27,137.39,7183.0,135.4057,135.4648,135.2283,135.3465,7183.0
2024-02-12 11:10:00,137.43,137.46,137.38,137.46,1109.0,135.386,135.4155,135.3367,135.4155,1109.0
2024-02-12 11:15:00,137.44,137.8,137.43,137.8,6122.0,135.3958,135.7505,135.386,135.7505,6122.0
2024-02-12 11:20:00,137.8,138.0,137.75,137.88,11992.0,135.7505,135.9475,135.7012,135.8293,11992.0
2024-02-12 11:25:00,137.88,137.88,137.6,137.72,12745.0,135.8293,135.8293,135.5534,135.6716,12745.0
2024-02-12 11:30:00,137.69,137.93,137.63,137.89,6588.0,135.6421,135.8785,135.583,135.8391,6588.0
2024-02-12 11:35:00,137.89,137.89,137.72,137.72,5337.0,135.8391,135.8391,135.6716,135.6716,5337.0
2024-02-12 11:40:00,137.71,137.82,137.66,137.69,4183.0,135.6618,135.7702,135.6125,135.6421,4183.0
2024-02-12 11:45:00,137.69,137.86,137.69,137.75,4053.0,135.6421,135.8096,135.6421,135.7012,4053.0
2024-02-12 11:50:00,137.75,137.94,137.74,137.92,1940.0,135.7012,135.8884,135.6913,135.8687,1940.0
2024-02-12 11:55:00,137.96,138.0,137.88,137.97,3815.0,135.9081,135.9475,135.8293,135.9179,3815.0
2024-02-12 12:00:00,137.95,138.04,137.88,138.02,9720.0,135.8982,135.9869,135.8293,135.9672,9720.0
2024-02-12 12:05:00,138.06,138.16,137.97,138.0,10086.0,136.0066,136.1051,135.9179,135.9475,10086.0
2024-02-12 12:10:00,138.04,138.21,137.97,138.13,9598.0,135.9869,136.1544,135.9179,136.0755,9598.0
2024-02-12 12:15:00,138.11,138.18,138.01,138.09,11901.0,136.0558,136.1248,135.9573,136.0361,11901.0
2024-02-12 12:20:00,138.09,138.12,137.88,137.91,5354.0,136.0361,136.0657,135.8293,135.8588,5354.0
2024-02-12 12:25:00,137.93,138.02,137.85,138.02,3625.0,135.8785,135.9672,135.7997,135.9672,3625.0
2024-02-12 12:30:00,138.03,138.16,138.0,138.16,3087.0,135.977,136.1051,135.9475,136.1051,3087.0
2024-02-12 12:35:00,138.16,138.16,137.92,137.93,7756.0,136.1051,136.1051,135.8687,135.8785,7756.0
2024-02-12 12:40:00,137.96,138.08,137.91,138.03,4834.0,135.9081,136.0263,135.8588,135.977,4834.0
2024-02-12 12:45:00,138.06,138.1,138.02,138.08,3369.0,136.0066,136.046,135.9672,136.0263,3369.0
2024-02-12 12:50:00,138.07,138.15,137.98,137.98,5532.0,136.0164,136.0952,135.9278,135.9278,5532.0
2024-02-12 12:55:00,137.96,138.03,137.91,138.03,5359.0,135.9081,135.977,135.8588,135.977,5359.0
2024-02-12 13:00:00,138.07,138.1,138.0,138.04,6357.0,136.0164,136.046,135.9475,135.9869,6357.0
2024-02-12 13:05:00,138.06,138.11,137.99,138.0,6814.0,136.0066,136.0558,135.9376,135.9475,6814.0
2024-02-12 13:10:00,138.02,138.02,137.84,137.86,21312.0,135.9672,135.9672,135.7899,135.8096,21312.0
2024-02-12 13:15:00,137.8,137.98,137.8,137.96,24515.0,135.7505,135.9278,135.7505,135.9081,24515.0
2024-02-12 13:20:00,137.92,137.96,137.86,137.86,5137.0,135.8687,135.9081,135.8096,135.8096,5137.0
2024-02-12 13:25:00,137.89,137.91,137.78,137.78,17028.0,135.8391,135.8588,135.7307,135.7307,17028.0
2024-02-12 13:30:00,137.78,137.94,137.78,137.89,4254.0,135.7307,135.8884,135.7307,135.8391,4254.0
2024-02-12 13:35:00,137.89,138.02,137.87,137.9,6184.0,135.8391,135.9672,135.8194,135.849,6184.0
2024-02-12 13:40:00,137.87,138.02,137.79,137.94,5088.0,135.8194,135.9672,135.7406,135.8884,5088.0
2024-02-12 13:45:00,137.94,138.08,137.92,138.06,4660.0,135.8884,136.0263,135.8687,136.0066,4660.0
2024-02-12 13:50:00,138.06,138.23,138.06,138.22,4792.0,136.0066,136.1741,136.0066,136.1642,4792.0
2024-02-12 13:55:00,138.22,138.3,138.17,138.3,8657.0,136.1642,136.243,136.1149,136.243,8657.0
2024-02-12 14:00:00,138.27,138.33,138.09,138.12,9682.0,136.2135,136.2726,136.0361,136.0657,9682.0
2024-02-12 14:05:00,138.13,138.17,138.05,138.09,6857.0,136.0755,136.1149,135.9967,136.0361,6857.0
2024-02-12 14:10:00,138.1,138.21,138.09,138.09,7930.0,136.046,136.1544,136.0361,136.0361,7930.0
2024-02-12 14:15:00,138.08,138.09,137.55,137.55,13955.0,136.0263,136.0361,135.5042,135.5042,13955.0
2024-02-12 14:20:00,137.54,137.78,137.44,137.66,6089.0,135.4943,135.7307,135.3958,135.6125,6089.0
2024-02-12 14:25:00,137.69,137.72,137.5,137.53,5903.0,135.6421,135.6716,135.4549,135.4845,5903.0
2024-02-12 14:30:00,137.46,137.63,137.42,137.47,6107.0,135.4155,135.583,135.3761,135.4254,6107.0
2024-02-12 14:35:00,137.44,137.49,137.41,137.46,8504.0,135.3958,135.4451,135.3663,135.4155,8504.0
2024-02-12 14:40:00,137.44,137.59,137.32,137.57,15760.0,135.3958,135.5436,135.2776,135.5239,15760.0
2024-02-12 14:45:00,137.53,137.6,137.36,137.36,4732.0,135.4845,135.5534,135.317,135.317,4732.0
2024-02-12 14:50:00,137.35,137.41,137.25,137.4,3521.0,135.3071,135.3663,135.2086,135.3564,3521.0
2024-02-12 14:55:00,137.39,137.55,137.39,137.5,5525.0,135.3465,135.5042,135.3465,135.4549,5525.0
2024-02-12 15:00:00,137.65,137.73,137.49,137.49,9941.0,135.6027,135.6815,135.4451,135.4451,9941.0
2024-02-12 15:05:00,137.49,137.63,137.49,137.53,5049.0,135.4451,135.583,135.4451,135.4845,5049.0
2024-02-12 15:10:00,137.5,137.63,137.48,137.53,11173.0,135.4549,135.583,135.4352,135.4845,11173.0
2024-02-12 15:15:00,137.45,137.54,137.44,137.5,3312.0,135.4057,135.4943,135.3958,135.4549,3312.0
2024-02-12 15:20:00,137.55,137.59,137.43,137.49,13894.0,135.5042,135.5436,135.386,135.4451,13894.0
2024-02-12 15:25:00,137.47,137.76,137.47,137.75,8388.0,135.4254,135.711,135.4254,135.7012,8388.0
2024-02-12 15:30:00,137.74,137.8,137.59,137.67,9670.0,135.6913,135.7505,135.5436,135.6224,9670.0
2024-02-12 15:35:00,137.65,137.66,137.55,137.6,5279.0,135.6027,135.6125,135.5042,135.5534,5279.0
2024-02-12 15:40:00,137.59,137.85,137.56,137.76,7254.0,135.5436,135.7997,135.514,135.711,7254.0
2024-02-12 15:45:00,137.69,137.84,137.68,137.75,12469.0,135.6421,135.7899,135.6322,135.7012,12469.0
2024-02-12 15:50:00,137.85,137.92,137.69,137.88,37746.0,135.7997,135.8687,135.6421,135.8293,37746.0
2024-02-12 15:55:00,137.86,137.87,137.51,137.7,105168.0,135.8096,135.8194,135.4648,135.6519,105168.0
2024-02-13 09:30:00,135.7,136.09,135.01,135.9,22945.0,133.6817,134.0659,133.0019,133.8787,22945.0
2024-02-13 09:35:00,135.75,135.93,135.52,135.55,17904.0,133.7309,133.9083,133.5044,133.5339,17904.0
2024-02-13 09:40:00,135.59,136.38,135.5,136.24,10280.0,133.5733,134.3516,133.4847,134.2137,10280.0
2024-02-13 09:45:00,136.32,136.44,135.77,135.97,21675.0,134.2925,134.4107,133.7506,133.9477,21675.0
2024-02-13 09:50:00,135.91,136.08,135.38,135.47,21844.0,133.8886,134.056,133.3664,133.4551,21844.0
2024-02-13 09:55:00,135.54,135.6,135.19,135.46,12182.0,133.5241,133.5832,133.1793,133.4453,12182.0
2024-02-13 10:00:00,135.43,135.87,135.38,135.77,13636.0,133.4157,133.8492,133.3664,133.7506,13636.0
2024-02-13 10:05:00,135.79,135.86,134.03,135.19,167435.0,133.7703,133.8393,132.0365,133.1793,167435.0
2024-02-13 10:10:00,135.18,135.35,134.71,135.22,12635.0,133.1694,133.3369,132.7064,133.2088,12635.0
2024-02-13 10:15:00,135.21,135.69,134.76,135.49,25124.0,133.199,133.6718,132.7557,133.4748,25124.0
2024-02-13 10:20:00,135.47,135.91,135.28,135.37,48192.0,133.4551,133.8886,133.2679,133.3566,48192.0
2024-02-13 10:25:00,135.37,135.57,135.28,135.47,31108.0,133.3566,133.5536,133.2679,133.4551,31108.0
2024-02-13 10:30:00,135.55,135.78,135.02,135.2,39677.0,133.5339,133.7605,133.0118,133.1891,39677.0
2024-02-13 10:35:00,135.22,135.34,134.92,135.34,18335.0,133.2088,133.327,132.9133,133.327,18335.0
2024-02-13 10:40:00,135.33,135.66,135.25,135.5,11321.0,133.3172,133.6423,133.2384,133.4847,11321.0
2024-02-13 10:45:00,135.49,135.69,135.35,135.39,17622.0,133.4748,133.6718,133.3369,133.3763,17622.0
2024-02-13 10:50:00,135.39,135.74,135.21,135.72,15284.0,133.3763,133.7211,133.199,133.7014,15284.0
2024-02-13 10:55:00,135.66,135.76,135.39,135.41,14208.0,133.6423,133.7408,133.3763,133.396,14208.0
2024-02-13 11:00:00,135.47,135.67,135.28,135.67,17401.0,133.4551,133.6521,133.2679,133.6521,17401.0
2024-02-13 11:05:00,135.61,135.83,135.52,135.69,11861.0,133.593,133.8098,133.5044,133.6718,11861.0
2024-02-13 11:10:00,135.69,135.94,135.66,135.91,7712.0,133.6718,133.9181,133.6423,133.8886,7712.0
2024-02-13 11:15:00,135.97,136.1,135.73,135.74,8086.0,133.9477,134.0757,133.7112,133.7211,8086.0
2024-02-13 11:20:00,135.79,136.2,135.75,136.09,11097.0,133.7703,134.1742,133.7309,134.0659,11097.0
2024-02-13 11:25:00,136.11,136.28,136.06,136.23,5718.0,134.0856,134.2531,134.0363,134.2038,5718.0
2024-02-13 11:30:00,136.27,136.59,136.27,136.59,5694.0,134.2432,134.5584,134.2432,134.5584,5694.0
2024-02-13 11:35:00,136.56,136.67,136.41,136.67,6144.0,134.5289,134.6373,134.3811,134.6373,6144.0
2024-02-13 11:40:00,136.74,136.92,136.74,136.81,7388.0,134.7062,134.8835,134.7062,134.7752,7388.0
2024-02-13 11:45:00,136.81,137.12,136.81,136.91,6145.0,134.7752,135.0806,134.7752,134.8737,6145.0
2024-02-13 11:50:00,136.87,136.94,136.46,136.56,21436.0,134.8343,134.9032,134.4304,134.5289,21436.0
2024-02-13 11:55:00,136.53,136.53,136.27,136.35,6115.0,134.4993,134.4993,134.2432,134.322,6115.0
2024-02-13 12:00:00,136.3,136.45,136.15,136.16,6869.0,134.2728,134.4205,134.125,134.1348,6869.0
2024-02-13 12:05:00,136.2,136.43,136.2,136.36,3745.0,134.1742,134.4008,134.1742,134.3319,3745.0
2024-02-13 12:10:00,136.33,136.44,136.2,136.36,3151.0,134.3023,134.4107,134.1742,134.3319,3151.0
2024-02-13 12:15:00,136.38,136.38,136.13,136.13,6094.0,134.3516,134.3516,134.1053,134.1053,6094.0
2024-02-13 12:20:00,136.17,136.34,136.11,136.2,3198.0,134.1447,134.3122,134.0856,134.1742,3198.0
2024-02-13 12:25:00,136.2,136.22,136.03,136.09,8409.0,134.1742,134.194,134.0068,134.0659,8409.0
2024-02-13 12:30:00,136.13,136.46,136.12,136.28,8434.0,134.1053,134.4304,134.0954,134.2531,8434.0
2024-02-13 12:35:00,136.32,136.37,136.27,136.32,12031.0,134.2925,134.3417,134.2432,134.2925,12031.0
2024-02-13 12:40:00,136.32,136.38,136.28,136.31,6831.0,134.2925,134.3516,134.2531,134.2826,6831.0
2024-02-13 12:45:00,136.28,136.28,136.05,136.18,5475.0,134.2531,134.2531,134.0265,134.1545,5475.0
2024-02-13 12:50:00,136.19,136.32,136.08,136.11,4172.0,134.1644,134.2925,134.056,134.0856,4172.0
2024-02-13 12:55:00,136.05,136.08,135.97,135.99,3411.0,134.0265,134.056,133.9477,133.9674,3411.0
2024-02-13 13:00:00,135.98,136.02,135.82,135.86,9600.0,133.9575,133.9969,133.7999,133.8393,9600.0
2024-02-13 13:05:00,135.89,135.89,135.56,135.63,6914.0,133.8689,133.8689,133.5438,133.6127,6914.0
2024-02-13 13:10:00,135.57,135.67,135.52,135.6,4050.0,133.5536,133.6521,133.5044,133.5832,4050.0
2024-02-13 13:15:00,135.56,135.66,135.55,135.61,2985.0,133.5438,133.6423,133.5339,133.593,2985.0
2024-02-13 13:20:00,135.59,135.71,135.55,135.69,6595.0,133.5733,133.6915,133.5339,133.6718,6595.0
2024-02-13 13:25:00,135.71,135.72,135.65,135.7,3249.0,133.6915,133.7014,133.6324,133.6817,3249.0
2024-02-13 13:30:00,135.69,135.71,135.61,135.64,3052.0,133.6718,133.6915,133.593,133.6226,3052.0
2024-02-13 13:35:00,135.59,135.69,135.56,135.68,7329.0,133.5733,133.6718,133.5438,133.662,7329.0
2024-02-13 13:40:00,135.66,135.68,135.54,135.64,5296.0,133.6423,133.662,133.5241,133.6226,5296.0
2024-02-13 13:45:00,135.68,135.68,135.35,135.35,9404.0,133.662,133.662,133.3369,133.3369,9404.0
2024-02-13 13:50:00,135.36,135.44,135.28,135.3,14345.0,133.3467,133.4256,133.2679,133.2876,14345.0
2024-02-13 13:55:00,135.34,135.47,135.25,135.46,15278.0,133.327,133.4551,133.2384,133.4453,15278.0
2024-02-13 14:00:00,135.48,135.48,135.28,135.38,13616.0,133.465,133.465,133.2679,133.3664,13616.0
2024-02-13 14:05:00,135.39,135.4,135.25,135.31,9347.0,133.3763,133.3861,133.2384,133.2975,9347.0
2024-02-13 14:10:00,135.29,135.31,135.03,135.16,4276.0,133.2778,133.2975,133.0217,133.1497,4276.0
2024-02-13 14:15:00,135.12,135.22,135.05,135.11,8080.0,133.1103,133.2088,133.0414,133.1005,8080.0
2024-02-13 14:20:00,135.17,135.28,135.1,135.12,6847.0,133.1596,133.2679,133.0906,133.1103,6847.0
2024-02-13 14:25:00,135.08,135.11,135.01,135.07,5559.0,133.0709,133.1005,133.0019,133.0611,5559.0
2024-02-13 14:30:00,135.04,135.35,135.01,135.35,6397.0,133.0315,133.3369,133.0019,133.3369,6397.0
2024-02-13 14:35:00,135.28,135.34,135.12,135.23,5522.0,133.2679,133.327,133.1103,133.2187,5522.0
2024-02-13 14:40:00,135.28,135.33,135.11,135.12,6874.0,133.2679,133.3172,133.1005,133.1103,6874.0
2024-02-13 14:45:00,135.11,135.15,134.75,134.78,10045.0,133.1005,133.1399,132.7458,132.7754,10045.0
2024-02-13 14:50:00,134.69,134.75,134.51,134.67,17512.0,132.6867,132.7458,132.5094,132.667,17512.0
2024-02-13 14:55:00,134.66,134.78,134.53,134.6,13826.0,132.6572,132.7754,132.5291,132.598,13826.0
2024-02-13 15:00:00,134.58,134.75,134.53,134.61,11896.0,132.5783,132.7458,132.5291,132.6079,11896.0
2024-02-13 15:05:00,134.6,134.89,134.58,134.81,15720.0,132.598,132.8837,132.5783,132.8049,15720.0
2024-02-13 15:10:00,134.82,135.03,134.77,135.03,12941.0,132.8148,133.0217,132.7655,133.0217,12941.0
2024-02-13 15:15:00,135.03,135.07,134.73,134.81,14340.0,133.0217,133.0611,132.7261,132.8049,14340.0
2024-02-13 15:20:00,134.79,134.81,134.64,134.68,12778.0,132.7852,132.8049,132.6375,132.6769,12778.0
2024-02-13 15:25:00,134.7,135.09,134.66,135.09,13320.0,132.6966,133.0808,132.6572,133.0808,13320.0
2024-02-13 15:30:00,135.09,135.23,134.89,135.18,27983.0,133.0808,133.2187,132.8837,133.1694,27983.0
2024-02-13 15:35:00,135.17,135.3,135.02,135.02,44352.0,133.1596,133.2876,133.0118,133.0118,44352.0
2024-02-13 15:40:00,135.02,135.41,135.02,135.38,35102.0,133.0118,133.396,133.0118,133.3664,35102.0
2024-02-13 15:45:00,135.39,135.46,135.29,135.38,58934.0,133.3763,133.4453,133.2778,133.3664,58934.0
2024-02-13 15:50:00,135.4,135.82,135.37,135.72,76000.0,133.3861,133.7999,133.3566,133.7014,76000.0
2024-02-13 15:55:00,135.72,136.21,135.72,136.14,144881.0,133.7014,134.1841,133.7014,134.1151,144881.0
2024-02-14 09:30:00,132.0,135.0,131.4,134.9,153953.0,130.0367,132.9921,129.4456,132.8936,153953.0
2024-02-14 09:35:00,135.15,136.44,134.62,135.65,59753.0,133.1399,134.4107,132.6177,133.6324,59753.0
2024-02-14 09:40:00,135.65,135.65,134.49,135.47,57667.0,133.6324,133.6324,132.4897,133.4551,57667.0
2024-02-14 09:45:00,135.48,135.5,133.7,134.41,41178.0,133.465,133.4847,131.7114,132.4109,41178.0
2024-02-14 09:50:00,134.31,135.33,133.93,135.1,103586.0,132.3124,133.3172,131.938,133.0906,103586.0
2024-02-14 09:55:00,135.11,136.12,135.11,135.91,73847.0,133.1005,134.0954,133.1005,133.8886,73847.0
2024-02-14 10:00:00,136.0,136.36,135.68,136.2,39945.0,133.9772,134.3319,133.662,134.1742,39945.0
2024-02-14 10:05:00,136.06,136.09,135.64,136.02,28160.0,134.0363,134.0659,133.6226,133.9969,28160.0
2024-02-14 10:10:00,136.01,136.18,135.14,135.42,30675.0,133.9871,134.1545,133.13,133.4059,30675.0
2024-02-14 10:15:00,135.3,135.53,134.96,135.07,13481.0,133.2876,133.5142,132.9527,133.0611,13481.0
2024-02-14 10:20:00,135.07,135.58,135.0,135.55,11940.0,133.0611,133.5635,132.9921,133.5339,11940.0
2024-02-14 10:25:00,135.54,136.05,135.49,135.83,13304.0,133.5241,134.0265,133.4748,133.8098,13304.0
2024-02-14 10:30:00,135.83,135.84,135.36,135.47,13720.0,133.8098,133.8196,133.3467,133.4551,13720.0
2024-02-14 10:35:00,135.47,135.59,135.13,135.28,53004.0,133.4551,133.5733,133.1202,133.2679,53004.0
2024-02-14 10:40:00,135.32,135.39,134.8,135.12,21015.0,133.3073,133.3763,132.7951,133.1103,21015.0
2024-02-14 10:45:00,135.08,135.95,135.08,135.63,23150.0,133.0709,133.928,133.0709,133.6127,23150.0
2024-02-14 10:50:00,135.68,135.78,135.42,135.47,12906.0,133.662,133.7605,133.4059,133.4551,12906.0
2024-02-14 10:55:00,135.47,135.94,135.42,135.71,18295.0,133.4551,133.9181,133.4059,133.6915,18295.0
2024-02-14 11:00:00,135.75,135.75,135.42,135.51,12421.0,133.7309,133.7309,133.4059,133.4945,12421.0
2024-02-14 11:05:00,135.5,136.18,135.5,136.09,20909.0,133.4847,134.1545,133.4847,134.0659,20909.0
2024-02-14 11:10:00,136.13,136.72,136.12,136.41,25892.0,134.1053,134.6865,134.0954,134.3811,25892.0
2024-02-14 11:15:00,136.42,136.76,136.35,136.69,11401.0,134.391,134.7259,134.322,134.657,11401.0
2024-02-14 11:20:00,136.63,136.69,136.2,136.52,99274.0,134.5979,134.657,134.1742,134.4895,99274.0
2024-02-14 11:25:00,136.51,136.51,135.98,136.27,31939.0,134.4796,134.4796,133.9575,134.2432,31939.0
2024-02-14 11:30:00,136.31,136.8,136.31,136.8,5548.0,134.2826,134.7653,134.2826,134.7653,5548.0
2024-02-14 11:35:00,136.77,136.92,136.51,136.61,16596.0,134.7358,134.8835,134.4796,134.5782,16596.0
2024-02-14 11:40:00,136.61,136.71,136.48,136.69,13666.0,134.5782,134.6767,134.4501,134.657,13666.0
2024-02-14 11:45:00,136.78,137.11,136.74,137.04,15057.0,134.7456,135.0707,134.7062,135.0018,15057.0
2024-02-14 11:50:00,137.06,137.34,136.93,137.23,7127.0,135.0215,135.2973,134.8934,135.1889,7127.0
2024-02-14 11:55:00,137.24,137.58,137.19,137.51,13249.0,135.1988,135.5337,135.1495,135.4648,13249.0
2024-02-14 12:00:00,137.51,137.51,137.25,137.33,28157.0,135.4648,135.4648,135.2086,135.2874,28157.0
2024-02-14 12:05:00,137.31,137.31,136.69,137.07,25015.0,135.2677,135.2677,134.657,135.0313,25015.0
2024-02-14 12:10:00,137.08,137.26,136.97,137.16,10262.0,135.0412,135.2185,134.9328,135.12,10262.0
2024-02-14 12:15:00,136.98,137.33,136.98,137.33,36410.0,134.9426,135.2874,134.9426,135.2874,36410.0
2024-02-14 12:20:00,137.34,137.41,137.25,137.31,5641.0,135.2973,135.3663,135.2086,135.2677,5641.0
2024-02-14 12:25:00,137.38,137.55,137.26,137.43,8794.0,135.3367,135.5042,135.2185,135.386,8794.0
2024-02-14 12:30:00,137.43,137.55,137.31,137.34,26592.0,135.386,135.5042,135.2677,135.2973,26592.0
2024-02-14 12:35:00,137.42,137.45,137.28,137.41,7981.0,135.3761,135.4057,135.2382,135.3663,7981.0
2024-02-14 12:40:00,137.44,137.45,137.2,137.36,11365.0,135.3958,135.4057,135.1594,135.317,11365.0
2024-02-14 12:45:00,137.36,137.66,137.33,137.63,16796.0,135.317,135.6125,135.2874,135.583,16796.0
2024-02-14 12:50:00,137.62,137.62,137.3,137.31,11404.0,135.5731,135.5731,135.2579,135.2677,11404.0
2024-02-14 12:55:00,137.35,137.42,137.07,137.17,16771.0,135.3071,135.3761,135.0313,135.1298,16771.0
2024-02-14 13:00:00,137.16,137.5,137.1,137.5,7797.0,135.12,135.4549,135.0609,135.4549,7797.0
2024-02-14 13:05:00,137.42,137.48,137.33,137.43,6100.0,135.3761,135.4352,135.2874,135.386,6100.0
2024-02-14 13:10:00,137.33,137.39,137.13,137.23,9503.0,135.2874,135.3465,135.0904,135.1889,9503.0
2024-02-14 13:15:00,137.21,137.36,137.14,137.14,9617.0,135.1692,135.317,135.1003,135.1003,9617.0
2024-02-14 13:20:00,137.18,137.35,137.12,137.27,12111.0,135.1397,135.3071,135.0806,135.2283,12111.0
2024-02-14 13:25:00,137.29,137.37,137.25,137.3,5220.0,135.248,135.3268,135.2086,135.2579,5220.0
2024-02-14 13:30:00,137.3,137.46,137.19,137.45,8617.0,135.2579,135.4155,135.1495,135.4057,8617.0
2024-02-14 13:35:00,137.4,137.62,137.35,137.53,21829.0,135.3564,135.5731,135.3071,135.4845,21829.0
2024-02-14 13:40:00,137.53,137.54,136.89,136.9,20227.0,135.4845,135.4943,134.854,134.8638,20227.0
2024-02-14 13:45:00,136.91,137.32,136.88,137.13,12915.0,134.8737,135.2776,134.8441,135.0904,12915.0
2024-02-14 13:50:00,137.09,137.09,136.81,136.99,38405.0,135.051,135.051,134.7752,134.9525,38405.0
2024-02-14 13:55:00,137.06,137.29,136.95,137.29,10368.0,135.0215,135.248,134.9131,135.248,10368.0
2024-02-14 14:00:00,137.27,137.27,136.75,136.77,9851.0,135.2283,135.2283,134.7161,134.7358,9851.0
2024-02-14 14:05:00,136.75,136.76,136.38,136.39,10383.0,134.7161,134.7259,134.3516,134.3614,10383.0
2024-02-14 14:10:00,136.41,136.6,136.39,136.45,37564.0,134.3811,134.5683,134.3614,134.4205,37564.0
2024-02-14 14:15:00,136.44,136.91,136.44,136.77,10800.0,134.4107,134.8737,134.4107,134.7358,10800.0
2024-02-14 14:20:00,136.77,137.05,136.76,137.0,9125.0,134.7358,135.0116,134.7259,134.9624,9125.0
2024-02-14 14:25:00,137.0,137.1,136.97,137.03,15209.0,134.9624,135.0609,134.9328,134.9919,15209.0
2024-02-14 14:30:00,137.03,137.12,136.85,136.97,9676.0,134.9919,135.0806,134.8146,134.9328,9676.0
2024-02-14 14:35:00,136.99,137.07,136.89,136.9,8496.0,134.9525,135.0313,134.854,134.8638,8496.0
2024-02-14 14:40:00,136.86,137.19,136.85,137.18,11950.0,134.8244,135.1495,134.8146,135.1397,11950.0
2024-02-14 14:45:00,137.17,137.4,137.13,137.28,14647.0,135.1298,135.3564,135.0904,135.2382,14647.0
2024-02-14 14:50:00,137.28,137.56,137.25,137.55,13826.0,135.2382,135.514,135.2086,135.5042,13826.0
2024-02-14 14:55:00,137.55,137.68,137.42,137.55,16228.0,135.5042,135.6322,135.3761,135.5042,16228.0
2024-02-14 15:00:00,137.57,138.01,137.57,138.01,17842.0,135.5239,135.9573,135.5239,135.9573,17842.0
2024-02-14 15:05:00,138.01,138.14,137.86,137.97,16781.0,135.9573,136.0854,135.8096,135.9179,16781.0
2024-02-14 15:10:00,137.97,138.13,137.9,138.13,14660.0,135.9179,136.0755,135.849,136.0755,14660.0
2024-02-14 15:15:00,138.12,138.23,137.91,138.2,18994.0,136.0657,136.1741,135.8588,136.1445,18994.0
2024-02-14 15:20:00,138.2,138.46,138.03,138.46,20180.0,136.1445,136.4006,135.977,136.4006,20180.0
2024-02-14 15:25:00,138.47,138.82,138.45,138.73,25034.0,136.4105,136.7553,136.3908,136.6666,25034.0
2024-02-14 15:30:00,138.73,138.77,138.41,138.53,61653.0,136.6666,136.706,136.3514,136.4696,61653.0
2024-02-14 15:35:00,138.55,138.91,138.5,138.9,60281.0,136.4893,136.8439,136.44,136.8341,60281.0
2024-02-14 15:40:00,138.89,139.18,138.85,139.14,54443.0,136.8242,137.1099,136.7848,137.0705,54443.0
2024-02-14 15:45:00,139.15,139.19,138.85,138.89,56371.0,137.0804,137.1198,136.7848,136.8242,56371.0
2024-02-14 15:50:00,138.9,139.14,138.76,138.98,89520.0,136.8341,137.0705,136.6962,136.9129,89520.0
2024-02-14 15:55:00,139.01,139.28,138.93,139.04,178444.0,136.9425,137.2084,136.8636,136.972,178444.0
2024-02-15 09:30:00,140.0,140.11,139.69,139.69,44657.0,137.9177,138.0261,137.6123,137.6123,44657.0
2024-02-15 09:35:00,139.77,140.13,139.77,140.1,10699.0,137.6912,138.0458,137.6912,138.0162,10699.0
2024-02-15 09:40:00,139.92,140.21,139.8,139.87,15793.0,137.8389,138.1246,137.7207,137.7897,15793.0
2024-02-15 09:45:00,139.95,140.14,139.89,140.03,17937.0,137.8685,138.0556,137.8094,137.9473,17937.0
2024-02-15 09:50:00,140.0,140.89,139.98,140.89,34410.0,137.9177,138.7945,137.898,138.7945,34410.0
2024-02-15 09:55:00,140.99,141.6,140.99,141.24,28317.0,138.893,139.4939,138.893,139.1393,28317.0
2024-02-15 10:00:00,141.31,141.78,140.92,141.05,53418.0,139.2082,139.6713,138.824,138.9521,53418.0
2024-02-15 10:05:00,140.91,141.05,140.46,140.63,226553.0,138.8142,138.9521,138.3709,138.5384,226553.0
2024-02-15 10:10:00,140.67,140.75,140.44,140.61,20969.0,138.5778,138.6566,138.3512,138.5187,20969.0
2024-02-15 10:15:00,140.62,140.98,140.59,140.91,41547.0,138.5285,138.8832,138.499,138.8142,41547.0
2024-02-15 10:20:00,140.87,140.87,140.28,140.49,34897.0,138.7748,138.7748,138.1936,138.4004,34897.0
2024-02-15 10:25:00,140.49,140.54,139.92,139.95,23607.0,138.4004,138.4497,137.8389,137.8685,23607.0
2024-02-15 10:30:00,139.92,140.08,139.52,139.77,44247.0,137.8389,137.9965,137.4449,137.6912,44247.0
2024-02-15 10:35:00,139.78,140.32,139.73,140.01,82370.0,137.701,138.233,137.6517,137.9276,82370.0
2024-02-15 10:40:00,140.02,140.02,139.71,139.8,6876.0,137.9374,137.9374,137.632,137.7207,6876.0
2024-02-15 10:45:00,139.8,139.95,139.66,139.71,11494.0,137.7207,137.8685,137.5828,137.632,11494.0
2024-02-15 10:50:00,139.74,139.84,139.34,139.81,13746.0,137.6616,137.7601,137.2675,137.7306,13746.0
2024-02-15 10:55:00,139.78,140.01,139.77,139.88,8526.0,137.701,137.9276,137.6912,137.7995,8526.0
2024-02-15 11:00:00,139.9,139.94,139.55,139.7,14994.0,137.8192,137.8586,137.4744,137.6222,14994.0
2024-02-15 11:05:00,139.76,139.97,139.66,139.71,9970.0,137.6813,137.8882,137.5828,137.632,9970.0
2024-02-15 11:10:00,139.75,140.01,139.6,139.69,68362.0,137.6714,137.9276,137.5237,137.6123,68362.0
2024-02-15 11:15:00,139.69,139.99,139.69,139.86,7869.0,137.6123,137.9079,137.6123,137.7798,7869.0
2024-02-15 11:20:00,139.87,140.0,139.82,139.94,4349.0,137.7897,137.9177,137.7404,137.8586,4349.0
2024-02-15 11:25:00,139.91,140.26,139.9,140.01,8750.0,137.8291,138.1739,137.8192,137.9276,8750.0
2024-02-15 11:30:00,140.01,140.12,139.96,140.12,5083.0,137.9276,138.0359,137.8783,138.0359,5083.0
2024-02-15 11:35:00,140.09,140.27,140.04,140.17,5374.0,138.0064,138.1837,137.9571,138.0852,5374.0
2024-02-15 11:40:00,140.24,140.35,140.09,140.26,13843.0,138.1542,138.2625,138.0064,138.1739,13843.0
2024-02-15 11:45:00,140.31,140.38,140.01,140.05,14919.0,138.2231,138.2921,137.9276,137.967,14919.0
2024-02-15 11:50:00,140.05,140.1,139.57,139.57,32982.0,137.967,138.0162,137.4941,137.4941,32982.0
2024-02-15 11:55:00,139.54,139.54,139.23,139.3,10978.0,137.4646,137.4646,137.1592,137.2281,10978.0
2024-02-15 12:00:00,139.28,139.37,139.13,139.18,11711.0,137.2084,137.2971,137.0607,137.1099,11711.0
2024-02-15 12:05:00,139.11,139.12,138.81,139.03,10133.0,137.041,137.0508,136.7454,136.9622,10133.0
2024-02-15 12:10:00,139.11,139.2,138.93,139.08,8218.0,137.041,137.1296,136.8636,137.0114,8218.0
2024-02-15 12:15:00,139.02,139.06,138.85,138.96,7189.0,136.9523,136.9917,136.7848,136.8932,7189.0
2024-02-15 12:20:00,138.92,138.92,138.45,138.47,11543.0,136.8538,136.8538,136.3908,136.4105,11543.0
2024-02-15 12:25:00,138.47,138.62,138.36,138.55,17220.0,136.4105,136.5583,136.3021,136.4893,17220.0
2024-02-15 12:30:00,138.56,138.62,138.36,138.36,7300.0,136.4991,136.5583,136.3021,136.3021,7300.0
2024-02-15 12:35:00,138.36,138.38,138.09,138.1,12315.0,136.3021,136.3218,136.0361,136.046,12315.0
2024-02-15 12:40:00,138.1,138.16,137.88,138.13,18164.0,136.046,136.1051,135.8293,136.0755,18164.0
2024-02-15 12:45:00,138.17,138.52,138.15,138.29,10841.0,136.1149,136.4597,136.0952,136.2332,10841.0
2024-02-15 12:50:00,138.25,138.42,138.25,138.29,4303.0,136.1938,136.3612,136.1938,136.2332,4303.0
2024-02-15 12:55:00,138.25,138.27,138.03,138.03,2708.0,136.1938,136.2135,135.977,135.977,2708.0
2024-02-15 13:00:00,138.04,138.06,137.85,137.89,3402.0,135.9869,136.0066,135.7997,135.8391,3402.0
2024-02-15 13:05:00,137.92,138.13,137.91,138.1,4924.0,135.8687,136.0755,135.8588,136.046,4924.0
2024-02-15 13:10:00,138.07,138.32,138.05,138.06,5462.0,136.0164,136.2627,135.9967,136.0066,5462.0
2024-02-15 13:15:00,138.03,138.29,137.97,138.28,8073.0,135.977,136.2332,135.9179,136.2233,8073.0
2024-02-15 13:20:00,138.28,138.42,138.22,138.25,4776.0,136.2233,136.3612,136.1642,136.1938,4776.0
2024-02-15 13:25:00,138.21,138.21,138.08,138.15,11286.0,136.1544,136.1544,136.0263,136.0952,11286.0
2024-02-15 13:30:00,138.17,138.18,137.97,137.98,8237.0,136.1149,136.1248,135.9179,135.9278,8237.0
2024-02-15 13:35:00,137.99,138.16,137.99,138.02,16181.0,135.9376,136.1051,135.9376,135.9672,16181.0
2024-02-15 13:40:00,138.08,138.15,137.99,138.07,18874.0,136.0263,136.0952,135.9376,136.0164,18874.0
2024-02-15 13:45:00,138.11,138.13,137.89,138.11,17325.0,136.0558,136.0755,135.8391,136.0558,17325.0
2024-02-15 13:50:00,138.14,138.34,138.13,138.15,9865.0,136.0854,136.2824,136.0755,136.0952,9865.0
2024-02-15 13:55:00,138.18,138.33,137.99,138.26,10224.0,136.1248,136.2726,135.9376,136.2036,10224.0
2024-02-15 14:00:00,138.32,138.57,138.3,138.46,5852.0,136.2627,136.509,136.243,136.4006,5852.0
2024-02-15 14:05:00,138.47,138.53,138.31,138.37,26654.0,136.4105,136.4696,136.2529,136.312,26654.0
2024-02-15 14:10:00,138.4,138.49,138.2,138.22,8449.0,136.3415,136.4302,136.1445,136.1642,8449.0
2024-02-15 14:15:00,138.22,138.31,138.15,138.31,8535.0,136.1642,136.2529,136.0952,136.2529,8535.0
2024-02-15 14:20:00,138.28,138.53,138.22,138.44,5935.0,136.2233,136.4696,136.1642,136.3809,5935.0
2024-02-15 14:25:00,138.41,138.41,138.13,138.27,5002.0,136.3514,136.3514,136.0755,136.2135,5002.0
2024-02-15 14:30:00,138.27,138.27,137.94,138.19,11218.0,136.2135,136.2135,135.8884,136.1347,11218.0
2024-02-15 14:35:00,138.2,138.2,138.05,138.08,3868.0,136.1445,136.1445,135.9967,136.0263,3868.0
2024-02-15 14:40:00,138.0,138.06,137.89,138.03,18217.0,135.9475,136.0066,135.8391,135.977,18217.0
2024-02-15 14:45:00,138.03,138.03,137.71,137.88,15470.0,135.977,135.977,135.6618,135.8293,15470.0
2024-02-15 14:50:00,137.89,138.02,137.75,138.02,16286.0,135.8391,135.9672,135.7012,135.9672,16286.0
2024-02-15 14:55:00,138.01,138.23,137.94,138.08,27835.0,135.9573,136.1741,135.8884,136.0263,27835.0
2024-02-15 15:00:00,138.08,138.17,137.89,137.93,18117.0,136.0263,136.1149,135.8391,135.8785,18117.0
2024-02-15 15:05:00,137.9,137.91,137.72,137.84,20967.0,135.849,135.8588,135.6716,135.7899,20967.0
2024-02-15 15:10:00,137.85,138.0,137.8,137.99,16366.0,135.7997,135.9475,135.7505,135.9376,16366.0
2024-02-15 15:15:00,137.95,137.96,137.75,137.84,10520.0,135.8982,135.9081,135.7012,135.7899,10520.0
2024-02-15 15:20:00,137.84,138.05,137.81,138.0,19963.0,135.7899,135.9967,135.7603,135.9475,19963.0
2024-02-15 15:25:00,138.0,138.01,137.78,137.93,22049.0,135.9475,135.9573,135.7307,135.8785,22049.0
2024-02-15 15:30:00,137.93,138.03,137.8,138.0,49577.0,135.8785,135.977,135.7505,135.9475,49577.0
2024-02-15 15:35:00,138.0,138.26,137.87,138.13,25573.0,135.9475,136.2036,135.8194,136.0755,25573.0
2024-02-15 15:40:00,138.11,138.12,137.85,137.85,22774.0,136.0558,136.0657,135.7997,135.7997,22774.0
2024-02-15 15:45:00,137.82,137.96,137.61,137.65,23244.0,135.7702,135.9081,135.5633,135.6027,23244.0
2024-02-15 15:50:00,137.66,137.98,137.62,137.96,50804.0,135.6125,135.9278,135.5731,135.9081,50804.0
2024-02-15 15:55:00,137.97,138.09,137.73,137.85,103506.0,135.9179,136.0361,135.6815,135.7997,103506.0
2024-02-16 09:30:00,137.33,137.33,136.83,136.95,40039.0,135.2874,135.2874,134.7949,134.9131,40039.0
2024-02-16 09:35:00,137.49,137.49,136.85,136.87,2900.0,135.4451,135.4451,134.8146,134.8343,2900.0
2024-02-16 09:40:00,136.88,137.08,136.8,136.95,3100.0,134.8441,135.0412,134.7653,134.9131,3100.0
2024-02-16 09:45:00,136.99,137.12,136.5,136.53,4998.0,134.9525,135.0806,134.4698,134.4993,4998.0
2024-02-16 09:50:00,136.49,136.98,136.41,136.96,4194.0,134.4599,134.9426,134.3811,134.9229,4194.0
2024-02-16 09:55:00,136.81,137.2,136.73,137.13,8941.0,134.7752,135.1594,134.6964,135.0904,8941.0
2024-02-16 10:00:00,137.13,137.13,136.55,136.56,12837.0,135.0904,135.0904,134.519,134.5289,12837.0
2024-02-16 10:05:00,136.45,136.58,136.08,136.5,13913.0,134.4205,134.5486,134.056,134.4698,13913.0
2024-02-16 10:10:00,136.5,136.98,136.41,136.79,15679.0,134.4698,134.9426,134.3811,134.7555,15679.0
2024-02-16 10:15:00,136.88,136.89,136.36,136.39,10979.0,134.8441,134.854,134.3319,134.3614,10979.0
2024-02-16 10:20:00,136.34,136.38,136.17,136.19,14018.0,134.3122,134.3516,134.1447,134.1644,14018.0
2024-02-16 10:25:00,136.13,136.27,135.99,136.25,12234.0,134.1053,134.2432,133.9674,134.2235,12234.0
2024-02-16 10:30:00,136.24,136.42,136.07,136.39,9116.0,134.2137,134.391,134.0462,134.3614,9116.0
2024-02-16 10:35:00,136.41,136.56,136.32,136.49,7302.0,134.3811,134.5289,134.2925,134.4599,7302.0
2024-02-16 10:40:00,136.47,136.58,136.39,136.56,8400.0,134.4402,134.5486,134.3614,134.5289,8400.0
2024-02-16 10:45:00,136.56,136.8,136.46,136.52,11129.0,134.5289,134.7653,134.4304,134.4895,11129.0
2024-02-16 10:50:00,136.52,136.59,136.24,136.37,20911.0,134.4895,134.5584,134.2137,134.3417,20911.0
2024-02-16 10:55:00,136.34,136.35,135.89,136.0,8163.0,134.3122,134.322,133.8689,133.9772,8163.0
2024-02-16 11:00:00,136.09,136.13,135.94,136.08,2781.0,134.0659,134.1053,133.9181,134.056,2781.0
2024-02-16 11:05:00,136.0,136.05,135.85,135.97,7499.0,133.9772,134.0265,133.8295,133.9477,7499.0
2024-02-16 11:10:00,136.02,136.03,135.81,135.88,2936.0,133.9969,134.0068,133.79,133.859,2936.0
2024-02-16 11:15:00,135.85,135.94,135.74,135.82,6589.0,133.8295,133.9181,133.7211,133.7999,6589.0
2024-02-16 11:20:00,135.81,136.01,135.8,135.87,6608.0,133.79,133.9871,133.7802,133.8492,6608.0
2024-02-16 11:25:00,135.92,136.11,135.86,136.11,2809.0,133.8984,134.0856,133.8393,134.0856,2809.0
2024-02-16 11:30:00,136.16,136.24,136.11,136.18,3423.0,134.1348,134.2137,134.0856,134.1545,3423.0
2024-02-16 11:35:00,136.14,136.31,135.93,136.24,7738.0,134.1151,134.2826,133.9083,134.2137,7738.0
2024-02-16 11:40:00,136.24,136.45,136.24,136.35,16649.0,134.2137,134.4205,134.2137,134.322,16649.0
2024-02-16 11:45:00,136.39,136.55,136.39,136.55,800.0,134.3614,134.519,134.3614,134.519,800.0
2024-02-16 11:50:00,136.58,136.74,136.53,136.61,11468.0,134.5486,134.7062,134.4993,134.5782,11468.0
2024-02-16 11:55:00,136.61,136.71,136.39,136.59,10831.0,134.5782,134.6767,134.3614,134.5584,10831.0
2024-02-16 12:00:00,136.62,136.64,136.53,136.58,1215.0,134.588,134.6077,134.4993,134.5486,1215.0
2024-02-16 12:05:00,136.54,136.54,136.29,136.43,12341.0,134.5092,134.5092,134.2629,134.4008,12341.0
2024-02-16 12:10:00,136.5,136.55,136.33,136.51,14324.0,134.4698,134.519,134.3023,134.4796,14324.0
2024-02-16 12:15:00,136.52,136.52,136.4,136.48,1964.0,134.4895,134.4895,134.3713,134.4501,1964.0
2024-02-16 12:20:00,136.44,136.55,136.44,136.52,7253.0,134.4107,134.519,134.4107,134.4895,7253.0
2024-02-16 12:25:00,136.5,136.57,136.48,136.56,1700.0,134.4698,134.5387,134.4501,134.5289,1700.0
2024-02-16 12:30:00,136.56,136.56,136.38,136.42,1609.0,134.5289,134.5289,134.3516,134.391,1609.0
2024-02-16 12:35:00,136.45,136.46,136.37,136.38,2291.0,134.4205,134.4304,134.3417,134.3516,2291.0
2024-02-16 12:40:00,136.36,136.38,136.32,136.34,1740.0,134.3319,134.3516,134.2925,134.3122,1740.0
2024-02-16 12:45:00,136.34,136.36,136.3,136.35,2543.0,134.3122,134.3319,134.2728,134.322,2543.0
2024-02-16 12:50:00,136.34,136.35,136.16,136.2,2153.0,134.3122,134.322,134.1348,134.1742,2153.0
2024-02-16 12:55:00,136.19,136.19,136.08,136.1,1691.0,134.1644,134.1644,134.056,134.0757,1691.0
2024-02-16 13:00:00,136.07,136.07,135.88,135.89,2793.0,134.0462,134.0462,133.859,133.8689,2793.0
2024-02-16 13:05:00,135.81,135.9,135.69,135.9,3357.0,133.79,133.8787,133.6718,133.8787,3357.0
2024-02-16 13:10:00,135.88,135.89,135.7,135.89,8018.0,133.859,133.8689,133.6817,133.8689,8018.0
2024-02-16 13:15:00,135.93,136.15,135.87,136.12,3674.0,133.9083,134.125,133.8492,134.0954,3674.0
2024-02-16 13:20:00,136.12,136.3,136.06,136.3,7069.0,134.0954,134.2728,134.0363,134.2728,7069.0
2024-02-16 13:25:00,136.33,136.33,136.16,136.23,4042.0,134.3023,134.3023,134.1348,134.2038,4042.0
2024-02-16 13:30:00,136.25,136.26,136.14,136.14,1852.0,134.2235,134.2334,134.1151,134.1151,1852.0
2024-02-16 13:35:00,136.11,136.25,136.04,136.08,22929.0,134.0856,134.2235,134.0166,134.056,22929.0
2024-02-16 13:40:00,136.1,136.16,135.96,135.97,7196.0,134.0757,134.1348,133.9378,133.9477,7196.0
2024-02-16 13:45:00,136.05,136.05,135.93,135.93,2630.0,134.0265,134.0265,133.9083,133.9083,2630.0
2024-02-16 13:50:00,135.95,136.02,135.95,135.98,1809.0,133.928,133.9969,133.928,133.9575,1809.0
2024-02-16 13:55:00,135.95,136.15,135.94,136.15,4364.0,133.928,134.125,133.9181,134.125,4364.0
2024-02-16 14:00:00,136.16,136.31,136.15,136.24,5935.0,134.1348,134.2826,134.125,134.2137,5935.0
2024-02-16 14:05:00,136.31,136.34,136.12,136.18,4344.0,134.2826,134.3122,134.0954,134.1545,4344.0
2024-02-16 14:10:00,136.18,136.18,136.09,136.14,1942.0,134.1545,134.1545,134.0659,134.1151,1942.0
2024-02-16 14:15:00,136.12,136.16,136.07,136.08,1539.0,134.0954,134.1348,134.0462,134.056,1539.0
2024-02-16 14:20:00,136.08,136.1,136.03,136.07,5224.0,134.056,134.0757,134.0068,134.0462,5224.0
2024-02-16 14:25:00,136.05,136.11,136.05,136.06,8153.0,134.0265,134.0856,134.0265,134.0363,8153.0
2024-02-16 14:30:00,136.06,136.07,135.74,135.82,9581.0,134.0363,134.0462,133.7211,133.7999,9581.0
2024-02-16 14:35:00,135.84,135.86,135.57,135.57,3465.0,133.8196,133.8393,133.5536,133.5536,3465.0
2024-02-16 14:40:00,135.57,135.57,135.31,135.41,8645.0,133.5536,133.5536,133.2975,133.396,8645.0
2024-02-16 14:45:00,135.29,135.29,134.69,134.8,15070.0,133.2778,133.2778,132.6867,132.7951,15070.0
2024-02-16 14:50:00,134.81,134.88,134.73,134.79,6627.0,132.8049,132.8739,132.7261,132.7852,6627.0
2024-02-16 14:55:00,134.78,134.88,134.72,134.83,16244.0,132.7754,132.8739,132.7163,132.8246,16244.0
2024-02-16 15:00:00,134.84,135.15,134.82,134.94,30979.0,132.8345,133.1399,132.8148,132.933,30979.0
2024-02-16 15:05:00,134.97,135.17,134.96,135.06,5227.0,132.9625,133.1596,132.9527,133.0512,5227.0
2024-02-16 15:10:00,135.09,135.09,134.81,134.97,12076.0,133.0808,133.0808,132.8049,132.9625,12076.0
2024-02-16 15:15:00,134.94,134.94,134.76,134.83,7271.0,132.933,132.933,132.7557,132.8246,7271.0
2024-02-16 15:20:00,134.86,135.02,134.73,134.76,30755.0,132.8542,133.0118,132.7261,132.7557,30755.0
2024-02-16 15:25:00,134.76,134.86,134.59,134.64,35317.0,132.7557,132.8542,132.5882,132.6375,35317.0
2024-02-16 15:30:00,134.62,134.71,134.52,134.59,37360.0,132.6177,132.7064,132.5192,132.5882,37360.0
2024-02-16 15:35:00,134.59,134.6,134.42,134.47,17201.0,132.5882,132.598,132.4207,132.47,17201.0
2024-02-16 15:40:00,134.49,134.49,134.08,134.16,39324.0,132.4897,132.4897,132.0858,132.1646,39324.0
2024-02-16 15:45:00,134.15,134.17,133.63,133.7,74895.0,132.1547,132.1744,131.6425,131.7114,74895.0
2024-02-16 15:50:00,133.7,134.02,133.65,133.98,130153.0,131.7114,132.0267,131.6622,131.9873,130153.0
2024-02-16 15:55:00,134.0,134.32,133.89,134.18,124598.0,132.007,132.3222,131.8986,132.1843,124598.0
2024-02-20 09:30:00,131.92,131.92,130.53,130.6,51810.0,129.9579,129.9579,128.5886,128.6575,51810.0
2024-02-20 09:35:00,130.72,131.97,130.69,131.61,109838.0,128.7758,130.0072,128.7462,129.6525,109838.0
2024-02-20 09:40:00,131.61,131.68,131.05,131.39,17537.0,129.6525,129.7215,129.1008,129.4358,17537.0
2024-02-20 09:45:00,131.39,131.56,130.77,131.25,56340.0,129.4358,129.6033,128.825,129.2979,56340.0
2024-02-20 09:50:00,131.37,131.44,131.05,131.1,15552.0,129.4161,129.485,129.1008,129.1501,15552.0
2024-02-20 09:55:00,131.0,131.75,130.97,131.75,12905.0,129.0516,129.7904,129.022,129.7904,12905.0
2024-02-20 10:00:00,131.71,131.99,131.25,131.26,61931.0,129.751,130.0269,129.2979,129.3077,61931.0
2024-02-20 10:05:00,131.32,131.73,131.26,131.63,22339.0,129.3668,129.7707,129.3077,129.6722,22339.0
2024-02-20 10:10:00,131.58,131.78,131.3,131.43,46237.0,129.623,129.82,129.3471,129.4752,46237.0
2024-02-20 10:15:00,131.33,131.79,131.23,131.63,11973.0,129.3767,129.8298,129.2782,129.6722,11973.0
2024-02-20 10:20:00,131.58,131.69,131.29,131.66,20486.0,129.623,129.7313,129.3373,129.7018,20486.0
2024-02-20 10:25:00,131.66,132.13,131.65,131.83,24860.0,129.7018,130.1648,129.6919,129.8692,24860.0
2024-02-20 10:30:00,131.83,132.12,131.75,131.94,26510.0,129.8692,130.1549,129.7904,129.9776,26510.0
2024-02-20 10:35:00,131.94,132.17,131.93,131.97,68267.0,129.9776,130.2042,129.9678,130.0072,68267.0
2024-02-20 10:40:00,132.04,132.38,132.0,132.0,47135.0,130.0761,130.4111,130.0367,130.0367,47135.0
2024-02-20 10:45:00,132.03,132.2,131.93,132.11,21290.0,130.0663,130.2337,129.9678,130.1451,21290.0
2024-02-20 10:50:00,132.16,132.43,132.1,132.27,20104.0,130.1943,130.4603,130.1352,130.3027,20104.0
2024-02-20 10:55:00,132.24,132.44,132.17,132.44,20263.0,130.2731,130.4702,130.2042,130.4702,20263.0
2024-02-20 11:00:00,132.46,132.59,131.81,131.82,152403.0,130.4899,130.6179,129.8495,129.8594,152403.0
2024-02-20 11:05:00,131.81,132.12,131.71,132.04,15804.0,129.8495,130.1549,129.751,130.0761,15804.0
2024-02-20 11:10:00,132.05,132.47,132.05,132.21,16992.0,130.086,130.4997,130.086,130.2436,16992.0
2024-02-20 11:15:00,132.19,132.64,132.04,132.49,67581.0,130.2239,130.6672,130.0761,130.5194,67581.0
2024-02-20 11:20:00,132.56,132.56,132.35,132.55,16375.0,130.5884,130.5884,130.3815,130.5785,16375.0
2024-02-20 11:25:00,132.6,132.65,132.23,132.55,121107.0,130.6278,130.677,130.2633,130.5785,121107.0
2024-02-20 11:30:00,132.57,132.71,132.54,132.61,14975.0,130.5982,130.7362,130.5687,130.6376,14975.0
2024-02-20 11:35:00,132.63,132.66,132.17,132.17,10770.0,130.6573,130.6869,130.2042,130.2042,10770.0
2024-02-20 11:40:00,132.16,132.16,131.84,131.95,21554.0,130.1943,130.1943,129.8791,129.9875,21554.0
2024-02-20 11:45:00,131.97,132.01,131.61,131.61,12940.0,130.0072,130.0466,129.6525,129.6525,12940.0
2024-02-20 11:50:00,131.61,131.77,131.55,131.66,10813.0,129.6525,129.8101,129.5934,129.7018,10813.0
2024-02-20 11:55:00,131.71,131.71,131.13,131.59,46140.0,129.751,129.751,129.1797,129.6328,46140.0
2024-02-20 12:00:00,131.53,131.6,131.1,131.11,13105.0,129.5737,129.6427,129.1501,129.16,13105.0
2024-02-20 12:05:00,131.13,131.26,131.06,131.08,8306.0,129.1797,129.3077,129.1107,129.1304,8306.0
2024-02-20 12:10:00,131.05,131.19,131.03,131.12,9979.0,129.1008,129.2388,129.0811,129.1698,9979.0
2024-02-20 12:15:00,131.12,131.14,130.81,130.84,22637.0,129.1698,129.1895,128.8644,128.894,22637.0
2024-02-20 12:20:00,130.84,131.09,130.81,131.06,30487.0,128.894,129.1403,128.8644,129.1107,30487.0
2024-02-20 12:25:00,131.06,131.58,131.06,131.49,14468.0,129.1107,129.623,129.1107,129.5343,14468.0
2024-02-20 12:30:00,131.49,131.69,131.41,131.69,4016.0,129.5343,129.7313,129.4555,129.7313,4016.0
2024-02-20 12:35:00,131.63,131.84,131.61,131.83,12465.0,129.6722,129.8791,129.6525,129.8692,12465.0
2024-02-20 12:40:00,131.86,132.11,131.76,131.76,55815.0,129.8988,130.1451,129.8003,129.8003,55815.0
2024-02-20 12:45:00,131.75,131.93,131.74,131.83,5601.0,129.7904,129.9678,129.7806,129.8692,5601.0
2024-02-20 12:50:00,131.84,132.14,131.84,132.14,3330.0,129.8791,130.1746,129.8791,130.1746,3330.0
2024-02-20 12:55:00,132.19,132.19,131.83,132.08,9263.0,130.2239,130.2239,129.8692,130.1155,9263.0
2024-02-20 13:00:00,132.11,132.16,131.97,132.0,4958.0,130.1451,130.1943,130.0072,130.0367,4958.0
2024-02-20 13:05:00,131.95,132.04,131.85,131.85,7473.0,129.9875,130.0761,129.8889,129.8889,7473.0
2024-02-20 13:10:00,131.89,132.03,131.87,131.98,6323.0,129.9284,130.0663,129.9087,130.017,6323.0
2024-02-20 13:15:00,131.97,131.98,131.69,131.73,12710.0,130.0072,130.017,129.7313,129.7707,12710.0
2024-02-20 13:20:00,131.73,131.95,131.73,131.86,15324.0,129.7707,129.9875,129.7707,129.8988,15324.0
2024-02-20 13:25:00,131.88,131.88,131.6,131.62,11716.0,129.9185,129.9185,129.6427,129.6624,11716.0
2024-02-20 13:30:00,131.59,131.74,131.47,131.65,10011.0,129.6328,129.7806,129.5146,129.6919,10011.0
2024-02-20 13:35:00,131.65,131.99,131.59,131.99,6819.0,129.6919,130.0269,129.6328,130.0269,6819.0
2024-02-20 13:40:00,132.04,132.23,131.97,132.2,7474.0,130.0761,130.2633,130.0072,130.2337,7474.0
2024-02-20 13:45:00,132.31,132.31,131.88,131.98,17505.0,130.3421,130.3421,129.9185,130.017,17505.0
2024-02-20 13:50:00,131.95,132.08,131.92,132.01,6660.0,129.9875,130.1155,129.9579,130.0466,6660.0
2024-02-20 13:55:00,132.01,132.17,131.98,132.13,6555.0,130.0466,130.2042,130.017,130.1648,6555.0
2024-02-20 14:00:00,132.09,132.12,131.98,132.0,6735.0,130.1254,130.1549,130.017,130.0367,6735.0
2024-02-20 14:05:00,132.03,132.1,131.92,131.92,2950.0,130.0663,130.1352,129.9579,129.9579,2950.0
2024-02-20 14:10:00,131.92,131.94,131.83,131.94,3574.0,129.9579,129.9776,129.8692,129.9776,3574.0
2024-02-20 14:15:00,131.86,132.07,131.8,132.07,7341.0,129.8988,130.1057,129.8397,130.1057,7341.0
2024-02-20 14:20:00,132.03,132.03,131.89,131.96,3167.0,130.0663,130.0663,129.9284,129.9973,3167.0
2024-02-20 14:25:00,131.94,132.04,131.91,131.98,8543.0,129.9776,130.0761,129.9481,130.017,8543.0
2024-02-20 14:30:00,131.95,132.0,131.89,131.92,3970.0,129.9875,130.0367,129.9284,129.9579,3970.0
2024-02-20 14:35:00,131.89,131.93,131.71,131.79,9572.0,129.9284,129.9678,129.751,129.8298,9572.0
2024-02-20 14:40:00,131.76,131.89,131.73,131.86,15454.0,129.8003,129.9284,129.7707,129.8988,15454.0
2024-02-20 14:45:00,131.89,132.09,131.84,132.08,31447.0,129.9284,130.1254,129.8791,130.1155,31447.0
2024-02-20 14:50:00,132.06,132.13,132.01,132.04,3971.0,130.0958,130.1648,130.0466,130.0761,3971.0
2024-02-20 14:55:00,132.05,132.09,131.94,132.06,15250.0,130.086,130.1254,129.9776,130.0958,15250.0
2024-02-20 15:00:00,132.1,132.11,131.91,131.96,6073.0,130.1352,130.1451,129.9481,129.9973,6073.0
2024-02-20 15:05:00,131.99,132.01,131.83,131.87,19702.0,130.0269,130.0466,129.8692,129.9087,19702.0
2024-02-20 15:10:00,131.87,132.0,131.85,131.93,15531.0,129.9087,130.0367,129.8889,129.9678,15531.0
2024-02-20 15:15:00,131.92,131.92,131.72,131.72,7916.0,129.9579,129.9579,129.7609,129.7609,7916.0
2024-02-20 15:20:00,131.76,131.81,131.67,131.71,16367.0,129.8003,129.8495,129.7116,129.751,16367.0
2024-02-20 15:25:00,131.71,131.75,131.59,131.7,13534.0,129.751,129.7904,129.6328,129.7412,13534.0
2024-02-20 15:30:00,131.72,131.72,131.18,131.22,26804.0,129.7609,129.7609,129.2289,129.2683,26804.0
2024-02-20 15:35:00,131.2,131.27,131.04,131.17,28327.0,129.2486,129.3176,129.091,129.2191,28327.0
2024-02-20 15:40:00,131.15,131.5,131.13,131.31,28906.0,129.1994,129.5442,129.1797,129.357,28906.0
2024-02-20 15:45:00,131.3,131.38,131.21,131.34,25662.0,129.3471,129.4259,129.2585,129.3865,25662.0
2024-02-20 15:50:00,131.37,131.39,130.81,130.96,84434.0,129.4161,129.4358,128.8644,129.0122,84434.0
2024-02-20 15:55:00,130.98,131.03,130.66,130.75,310106.0,129.0319,129.0811,128.7166,128.8053,310106.0
2024-02-21 09:30:00,131.15,132.55,130.9,132.06,100138.0,129.1994,130.5785,128.9531,130.0958,100138.0
2024-02-21 09:35:00,132.0,132.59,131.78,132.51,77445.0,130.0367,130.6179,129.82,130.5391,77445.0
2024-02-21 09:40:00,132.59,132.59,131.42,131.52,101809.0,130.6179,130.6179,129.4653,129.5639,101809.0
2024-02-21 09:45:00,131.52,132.06,131.46,132.05,28167.0,129.5639,130.0958,129.5047,130.086,28167.0
2024-02-21 09:50:00,132.05,132.41,131.92,132.38,59011.0,130.086,130.4406,129.9579,130.4111,59011.0
2024-02-21 09:55:00,132.38,132.52,132.11,132.34,46620.0,130.4111,130.549,130.1451,130.3717,46620.0
2024-02-21 10:00:00,132.34,133.25,132.2,133.24,194643.0,130.3717,131.2681,130.2337,131.2583,194643.0
2024-02-21 10:05:00,133.24,133.24,132.91,133.12,45428.0,131.2583,131.2583,130.9332,131.1401,45428.0
2024-02-21 10:10:00,132.98,133.3,132.94,133.11,19536.0,131.0021,131.3174,130.9627,131.1302,19536.0
2024-02-21 10:15:00,133.15,133.33,133.1,133.2,24457.0,131.1696,131.3469,131.1204,131.2189,24457.0
2024-02-21 10:20:00,133.2,133.38,133.13,133.24,103780.0,131.2189,131.3962,131.1499,131.2583,103780.0
2024-02-21 10:25:00,133.28,133.49,132.98,133.26,217763.0,131.2977,131.5046,131.0021,131.278,217763.0
2024-02-21 10:30:00,133.26,133.26,132.7,132.75,261645.0,131.278,131.278,130.7263,130.7756,261645.0
2024-02-21 10:35:00,132.72,132.96,132.63,132.79,36908.0,130.746,130.9824,130.6573,130.815,36908.0
2024-02-21 10:40:00,132.78,132.81,132.33,132.41,16813.0,130.8051,130.8347,130.3618,130.4406,16813.0
2024-02-21 10:45:00,132.4,132.53,131.98,132.04,158821.0,130.4308,130.5588,130.017,130.0761,158821.0
2024-02-21 10:50:00,132.05,132.14,131.87,131.94,92843.0,130.086,130.1746,129.9087,129.9776,92843.0
2024-02-21 10:55:00,131.94,132.27,131.91,132.23,119955.0,129.9776,130.3027,129.9481,130.2633,119955.0
2024-02-21 11:00:00,132.28,132.63,132.27,132.41,84240.0,130.3126,130.6573,130.3027,130.4406,84240.0
2024-02-21 11:05:00,132.41,132.7,132.26,132.61,167399.0,130.4406,130.7263,130.2928,130.6376,167399.0
2024-02-21 11:10:00,132.61,132.74,132.48,132.63,101531.0,130.6376,130.7657,130.5096,130.6573,101531.0
2024-02-21 11:15:00,132.71,132.78,132.4,132.58,38911.0,130.7362,130.8051,130.4308,130.6081,38911.0
2024-02-21 11:20:00,132.59,132.61,132.4,132.44,80147.0,130.6179,130.6376,130.4308,130.4702,80147.0
2024-02-21 11:25:00,132.42,132.64,132.36,132.48,212592.0,130.4505,130.6672,130.3914,130.5096,212592.0
2024-02-21 11:30:00,132.54,132.59,132.41,132.53,40995.0,130.5687,130.6179,130.4406,130.5588,40995.0
2024-02-21 11:35:00,132.5,132.54,132.37,132.44,18338.0,130.5293,130.5687,130.4012,130.4702,18338.0
2024-02-21 11:40:00,132.45,132.57,132.43,132.51,12914.0,130.48,130.5982,130.4603,130.5391,12914.0
2024-02-21 11:45:00,132.48,132.56,132.39,132.41,12204.0,130.5096,130.5884,130.4209,130.4406,12204.0
2024-02-21 11:50:00,132.38,132.38,132.0,132.19,213260.0,130.4111,130.4111,130.0367,130.2239,213260.0
2024-02-21 11:55:00,132.22,132.28,132.08,132.24,17437.0,130.2534,130.3126,130.1155,130.2731,17437.0
2024-02-21 12:00:00,132.25,132.28,132.12,132.12,11628.0,130.283,130.3126,130.1549,130.1549,11628.0
2024-02-21 12:05:00,132.12,132.12,132.02,132.05,6806.0,130.1549,130.1549,130.0564,130.086,6806.0
2024-02-21 12:10:00,132.03,132.12,131.92,131.99,70473.0,130.0663,130.1549,129.9579,130.0269,70473.0
2024-02-21 12:15:00,131.96,132.37,131.96,132.3,159733.0,129.9973,130.4012,129.9973,130.3323,159733.0
2024-02-21 12:20:00,132.31,132.33,132.13,132.28,168660.0,130.3421,130.3618,130.1648,130.3126,168660.0
2024-02-21 12:25:00,132.24,132.32,132.15,132.25,165646.0,130.2731,130.352,130.1845,130.283,165646.0
2024-02-21 12:30:00,132.2,132.28,132.14,132.18,46633.0,130.2337,130.3126,130.1746,130.214,46633.0
2024-02-21 12:35:00,132.16,132.2,132.08,132.19,74142.0,130.1943,130.2337,130.1155,130.2239,74142.0
2024-02-21 12:40:00,132.21,132.21,131.87,131.98,45387.0,130.2436,130.2436,129.9087,130.017,45387.0
2024-02-21 12:45:00,131.99,132.37,131.98,132.31,65649.0,130.0269,130.4012,130.017,130.3421,65649.0
2024-02-21 12:50:00,132.25,132.32,132.14,132.14,28772.0,130.283,130.352,130.1746,130.1746,28772.0
2024-02-21 12:55:00,132.18,132.18,132.0,132.13,35136.0,130.214,130.214,130.0367,130.1648,35136.0
2024-02-21 13:00:00,132.11,132.11,131.72,131.87,15579.0,130.1451,130.1451,129.7609,129.9087,15579.0
2024-02-21 13:05:00,131.83,131.86,131.73,131.78,16587.0,129.8692,129.8988,129.7707,129.82,16587.0
2024-02-21 13:10:00,131.79,131.92,131.76,131.86,9284.0,129.8298,129.9579,129.8003,129.8988,9284.0
2024-02-21 13:15:00,131.9,131.95,131.78,131.78,12386.0,129.9382,129.9875,129.82,129.82,12386.0
2024-02-21 13:20:00,131.78,131.78,131.68,131.75,4266.0,129.82,129.82,129.7215,129.7904,4266.0
2024-02-21 13:25:00,131.75,131.9,131.44,131.61,34363.0,129.7904,129.9382,129.485,129.6525,34363.0
2024-02-21 13:30:00,131.62,131.7,131.49,131.54,81767.0,129.6624,129.7412,129.5343,129.5836,81767.0
2024-02-21 13:35:00,131.55,131.87,131.55,131.82,7413.0,129.5934,129.9087,129.5934,129.8594,7413.0
2024-02-21 13:40:00,131.83,131.84,131.73,131.78,10629.0,129.8692,129.8791,129.7707,129.82,10629.0
2024-02-21 13:45:00,131.82,132.01,131.82,132.01,12401.0,129.8594,130.0466,129.8594,130.0466,12401.0
2024-02-21 13:50:00,132.01,132.02,131.88,131.98,25630.0,130.0466,130.0564,129.9185,130.017,25630.0
2024-02-21 13:55:00,131.99,132.04,131.96,131.99,28086.0,130.0269,130.0761,129.9973,130.0269,28086.0
2024-02-21 14:00:00,131.97,132.16,131.9,132.04,132058.0,130.0072,130.1943,129.9382,130.0761,132058.0
2024-02-21 14:05:00,132.01,132.09,131.92,132.03,110551.0,130.0466,130.1254,129.9579,130.0663,110551.0
2024-02-21 14:10:00,132.02,132.02,131.85,131.88,28304.0,130.0564,130.0564,129.8889,129.9185,28304.0
2024-02-21 14:15:00,131.85,132.0,131.78,131.86,23544.0,129.8889,130.0367,129.82,129.8988,23544.0
2024-02-21 14:20:00,131.84,131.97,131.82,131.95,32653.0,129.8791,130.0072,129.8594,129.9875,32653.0
2024-02-21 14:25:00,131.96,132.19,131.87,132.11,41982.0,129.9973,130.2239,129.9087,130.1451,41982.0
2024-02-21 14:30:00,132.11,132.11,131.88,132.0,37127.0,130.1451,130.1451,129.9185,130.0367,37127.0
2024-02-21 14:35:00,132.0,132.03,131.92,131.97,30435.0,130.0367,130.0663,129.9579,130.0072,30435.0
2024-02-21 14:40:00,131.99,132.07,131.91,132.02,39452.0,130.0269,130.1057,129.9481,130.0564,39452.0
2024-02-21 14:45:00,132.04,132.24,131.96,132.19,63919.0,130.0761,130.2731,129.9973,130.2239,63919.0
2024-02-21 14:50:00,132.19,132.24,132.13,132.17,14566.0,130.2239,130.2731,130.1648,130.2042,14566.0
2024-02-21 14:55:00,132.14,132.2,132.1,132.16,31337.0,130.1746,130.2337,130.1352,130.1943,31337.0
2024-02-21 15:00:00,132.13,132.15,131.93,131.93,34961.0,130.1648,130.1845,129.9678,129.9678,34961.0
2024-02-21 15:05:00,131.96,131.96,131.88,131.92,17151.0,129.9973,129.9973,129.9185,129.9579,17151.0
2024-02-21 15:10:00,131.91,131.91,131.75,131.81,24471.0,129.9481,129.9481,129.7904,129.8495,24471.0
2024-02-21 15:15:00,131.79,131.87,131.7,131.8,51681.0,129.8298,129.9087,129.7412,129.8397,51681.0
2024-02-21 15:20:00,131.8,131.85,131.61,131.84,40839.0,129.8397,129.8889,129.6525,129.8791,40839.0
2024-02-21 15:25:00,131.86,131.98,131.77,131.82,39626.0,129.8988,130.017,129.8101,129.8594,39626.0
2024-02-21 15:30:00,131.85,132.02,131.74,131.88,36817.0,129.8889,130.0564,129.7806,129.9185,36817.0
2024-02-21 15:35:00,131.88,132.1,131.88,132.03,39850.0,129.9185,130.1352,129.9185,130.0663,39850.0
2024-02-21 15:40:00,132.02,132.28,131.99,132.23,43826.0,130.0564,130.3126,130.0269,130.2633,43826.0
2024-02-21 15:45:00,132.23,132.5,132.2,132.31,41554.0,130.2633,130.5293,130.2337,130.3421,41554.0
2024-02-21 15:50:00,132.3,132.53,132.19,132.5,82147.0,130.3323,130.5588,130.2239,130.5293,82147.0
2024-02-21 15:55:00,132.5,132.66,132.41,132.46,205822.0,130.5293,130.6869,130.4406,130.4899,205822.0
2024-02-22 09:30:00,133.4,134.43,133.32,133.8,66055.0,131.4159,132.4306,131.3371,131.8099,66055.0
2024-02-22 09:35:00,133.78,134.12,133.27,134.12,41336.0,131.7902,132.1252,131.2878,132.1252,41336.0
2024-02-22 09:40:00,133.96,134.06,133.62,133.75,64086.0,131.9676,132.0661,131.6326,131.7607,64086.0
2024-02-22 09:45:00,133.99,134.66,133.95,134.66,9421.0,131.9971,132.6572,131.9577,132.6572,9421.0
2024-02-22 09:50:00,134.64,134.72,134.21,134.26,18734.0,132.6375,132.7163,132.2138,132.2631,18734.0
2024-02-22 09:55:00,134.27,134.57,134.27,134.38,15347.0,132.273,132.5685,132.273,132.3813,15347.0
2024-02-22 10:00:00,134.43,134.64,134.25,134.64,31791.0,132.4306,132.6375,132.2533,132.6375,31791.0
2024-02-22 10:05:00,134.57,134.57,133.8,133.8,16869.0,132.5685,132.5685,131.8099,131.8099,16869.0
2024-02-22 10:10:00,133.87,133.87,133.49,133.56,23160.0,131.8789,131.8789,131.5046,131.5735,23160.0
2024-02-22 10:15:00,133.56,133.76,133.42,133.42,24845.0,131.5735,131.7705,131.4356,131.4356,24845.0
2024-02-22 10:20:00,133.43,133.5,133.23,133.37,21699.0,131.4454,131.5144,131.2484,131.3863,21699.0
2024-02-22 10:25:00,133.43,133.57,133.11,133.49,28502.0,131.4454,131.5834,131.1302,131.5046,28502.0
2024-02-22 10:30:00,133.49,133.57,133.39,133.48,12491.0,131.5046,131.5834,131.406,131.4947,12491.0
2024-02-22 10:35:00,133.57,133.57,133.29,133.34,7305.0,131.5834,131.5834,131.3075,131.3568,7305.0
2024-02-22 10:40:00,133.36,133.36,133.15,133.25,6257.0,131.3765,131.3765,131.1696,131.2681,6257.0
2024-02-22 10:45:00,133.19,133.3,133.14,133.23,39391.0,131.209,131.3174,131.1598,131.2484,39391.0
2024-02-22 10:50:00,133.22,133.32,133.22,133.28,4948.0,131.2386,131.3371,131.2386,131.2977,4948.0
2024-02-22 10:55:00,133.28,133.29,133.1,133.21,12576.0,131.2977,131.3075,131.1204,131.2287,12576.0
2024-02-22 11:00:00,133.2,133.24,133.0,133.02,17577.0,131.2189,131.2583,131.0218,131.0415,17577.0
2024-02-22 11:05:00,133.03,133.2,132.99,132.99,6491.0,131.0514,131.2189,131.012,131.012,6491.0
2024-02-22 11:10:00,133.06,133.12,133.01,133.06,10699.0,131.081,131.1401,131.0317,131.081,10699.0
2024-02-22 11:15:00,133.06,133.37,132.94,133.27,25676.0,131.081,131.3863,130.9627,131.2878,25676.0
2024-02-22 11:20:00,133.29,133.31,133.1,133.12,10007.0,131.3075,131.3272,131.1204,131.1401,10007.0
2024-02-22 11:25:00,133.2,133.2,132.93,132.98,11856.0,131.2189,131.2189,130.9529,131.0021,11856.0
2024-02-22 11:30:00,133.02,133.14,132.94,133.09,18387.0,131.0415,131.1598,130.9627,131.1105,18387.0
2024-02-22 11:35:00,133.1,133.14,133.06,133.06,7144.0,131.1204,131.1598,131.081,131.081,7144.0
2024-02-22 11:40:00,133.06,133.24,133.01,133.14,23967.0,131.081,131.2583,131.0317,131.1598,23967.0
2024-02-22 11:45:00,133.15,133.23,132.95,132.96,37617.0,131.1696,131.2484,130.9726,130.9824,37617.0
2024-02-22 11:50:00,133.0,133.08,132.99,133.0,12695.0,131.0218,131.1007,131.012,131.0218,12695.0
2024-02-22 11:55:00,133.03,133.17,132.99,133.04,41330.0,131.0514,131.1893,131.012,131.0612,41330.0
2024-02-22 12:00:00,132.99,132.99,132.73,132.83,26343.0,131.012,131.012,130.7559,130.8544,26343.0
2024-02-22 12:05:00,132.83,133.11,132.75,133.0,42516.0,130.8544,131.1302,130.7756,131.0218,42516.0
2024-02-22 12:10:00,133.0,133.06,132.8,132.85,6960.0,131.0218,131.081,130.8248,130.8741,6960.0
2024-02-22 12:15:00,132.83,132.91,132.79,132.9,7085.0,130.8544,130.9332,130.815,130.9233,7085.0
2024-02-22 12:20:00,132.88,133.05,132.84,133.03,4206.0,130.9036,131.0711,130.8642,131.0514,4206.0
2024-02-22 12:25:00,133.03,133.05,132.9,132.95,12594.0,131.0514,131.0711,130.9233,130.9726,12594.0
2024-02-22 12:30:00,132.95,132.98,132.86,132.95,5411.0,130.9726,131.0021,130.8839,130.9726,5411.0
2024-02-22 12:35:00,132.93,132.93,132.88,132.89,1925.0,130.9529,130.9529,130.9036,130.9135,1925.0
2024-02-22 12:40:00,132.89,132.91,132.79,132.91,8881.0,130.9135,130.9332,130.815,130.9332,8881.0
2024-02-22 12:45:00,132.94,132.94,132.84,132.9,17063.0,130.9627,130.9627,130.8642,130.9233,17063.0
2024-02-22 12:50:00,132.91,133.05,132.9,132.99,8060.0,130.9332,131.0711,130.9233,131.012,8060.0
2024-02-22 12:55:00,132.96,133.02,132.93,132.94,11094.0,130.9824,131.0415,130.9529,130.9627,11094.0
2024-02-22 13:00:00,132.93,132.95,132.87,132.88,11254.0,130.9529,130.9726,130.8938,130.9036,11254.0
2024-02-22 13:05:00,132.87,132.92,132.83,132.89,7515.0,130.8938,130.943,130.8544,130.9135,7515.0
2024-02-22 13:10:00,132.88,133.04,132.75,132.92,432802.0,130.9036,131.0612,130.7756,130.943,432802.0
2024-02-22 13:15:00,132.93,132.98,132.87,132.91,13964.0,130.9529,131.0021,130.8938,130.9332,13964.0
2024-02-22 13:20:00,132.92,132.97,132.84,132.9,109855.0,130.943,130.9923,130.8642,130.9233,109855.0
2024-02-22 13:25:00,132.89,133.06,132.85,133.03,40205.0,130.9135,131.081,130.8741,131.0514,40205.0
2024-02-22 13:30:00,133.03,133.08,132.97,132.99,45293.0,131.0514,131.1007,130.9923,131.012,45293.0
2024-02-22 13:35:00,133.01,133.03,132.96,133.02,33318.0,131.0317,131.0514,130.9824,131.0415,33318.0
2024-02-22 13:40:00,133.02,133.11,132.98,133.06,38938.0,131.0415,131.1302,131.0021,131.081,38938.0
2024-02-22 13:45:00,133.06,133.19,133.06,133.08,17475.0,131.081,131.209,131.081,131.1007,17475.0
2024-02-22 13:50:00,133.09,133.11,132.9,133.0,14596.0,131.1105,131.1302,130.9233,131.0218,14596.0
2024-02-22 13:55:00,133.03,133.07,132.96,133.01,16469.0,131.0514,131.0908,130.9824,131.0317,16469.0
2024-02-22 14:00:00,133.02,133.37,133.02,133.24,20290.0,131.0415,131.3863,131.0415,131.2583,20290.0
2024-02-22 14:05:00,133.24,133.25,133.16,133.22,38064.0,131.2583,131.2681,131.1795,131.2386,38064.0
2024-02-22 14:10:00,133.23,133.42,133.17,133.24,67330.0,131.2484,131.4356,131.1893,131.2583,67330.0
2024-02-22 14:15:00,133.24,133.31,133.19,133.2,36743.0,131.2583,131.3272,131.209,131.2189,36743.0
2024-02-22 14:20:00,133.21,133.37,133.02,133.35,85294.0,131.2287,131.3863,131.0415,131.3666,85294.0
2024-02-22 14:25:00,133.35,133.68,133.33,133.56,23441.0,131.3666,131.6917,131.3469,131.5735,23441.0
2024-02-22 14:30:00,133.59,133.63,133.36,133.5,10283.0,131.6031,131.6425,131.3765,131.5144,10283.0
2024-02-22 14:35:00,133.61,133.64,133.5,133.53,23394.0,131.6228,131.6523,131.5144,131.544,23394.0
2024-02-22 14:40:00,133.56,133.56,133.27,133.44,20910.0,131.5735,131.5735,131.2878,131.4553,20910.0
2024-02-22 14:45:00,133.44,133.47,133.04,133.25,27718.0,131.4553,131.4849,131.0612,131.2681,27718.0
2024-02-22 14:50:00,133.24,133.24,133.05,133.06,14929.0,131.2583,131.2583,131.0711,131.081,14929.0
2024-02-22 14:55:00,133.08,133.13,132.93,133.09,21979.0,131.1007,131.1499,130.9529,131.1105,21979.0
2024-02-22 15:00:00,133.09,133.28,133.09,133.28,21667.0,131.1105,131.2977,131.1105,131.2977,21667.0
2024-02-22 15:05:00,133.28,133.53,133.28,133.37,21025.0,131.2977,131.544,131.2977,131.3863,21025.0
2024-02-22 15:10:00,133.39,133.56,133.39,133.42,14527.0,131.406,131.5735,131.406,131.4356,14527.0
2024-02-22 15:15:00,133.38,133.41,133.25,133.38,19848.0,131.3962,131.4257,131.2681,131.3962,19848.0
2024-02-22 15:20:00,133.36,133.46,133.26,133.33,56271.0,131.3765,131.475,131.278,131.3469,56271.0
2024-02-22 15:25:00,133.34,133.36,133.03,133.07,59681.0,131.3568,131.3765,131.0514,131.0908,59681.0
2024-02-22 15:30:00,133.06,133.15,132.94,133.02,28500.0,131.081,131.1696,130.9627,131.0415,28500.0
2024-02-22 15:35:00,133.03,133.08,132.83,132.87,40136.0,131.0514,131.1007,130.8544,130.8938,40136.0
2024-02-22 15:40:00,132.86,133.09,132.8,132.81,42110.0,130.8839,131.1105,130.8248,130.8347,42110.0
2024-02-22 15:45:00,132.81,132.97,132.71,132.93,41269.0,130.8347,130.9923,130.7362,130.9529,41269.0
2024-02-22 15:50:00,132.91,133.09,132.86,132.93,79515.0,130.9332,131.1105,130.8839,130.9529,79515.0
2024-02-22 15:55:00,132.94,133.1,132.42,132.44,195484.0,130.9627,131.1204,130.4505,130.4702,195484.0
2024-02-23 09:30:00,132.45,133.25,132.01,132.89,52826.0,130.48,131.2681,130.0466,130.9135,52826.0
2024-02-23 09:35:00,132.62,133.08,132.62,132.99,14701.0,130.6475,131.1007,130.6475,131.012,14701.0
2024-02-23 09:40:00,133.06,133.07,132.56,132.77,27801.0,131.081,131.0908,130.5884,130.7953,27801.0
2024-02-23 09:45:00,132.79,133.03,132.67,133.02,16015.0,130.815,131.0514,130.6968,131.0415,16015.0
2024-02-23 09:50:00,132.84,132.84,132.45,132.75,6321.0,130.8642,130.8642,130.48,130.7756,6321.0
2024-02-23 09:55:00,132.75,132.76,132.35,132.68,11734.0,130.7756,130.7854,130.3815,130.7066,11734.0
2024-02-23 10:00:00,132.7,132.76,132.53,132.68,4318.0,130.7263,130.7854,130.5588,130.7066,4318.0
2024-02-23 10:05:00,132.72,132.91,132.72,132.91,25243.0,130.746,130.9332,130.746,130.9332,25243.0
2024-02-23 10:10:00,132.93,133.09,132.84,133.03,9481.0,130.9529,131.1105,130.8642,131.0514,9481.0
2024-02-23 10:15:00,133.05,133.14,132.93,133.03,26725.0,131.0711,131.1598,130.9529,131.0514,26725.0
2024-02-23 10:20:00,133.03,133.08,132.94,133.02,17377.0,131.0514,131.1007,130.9627,131.0415,17377.0
2024-02-23 10:25:00,133.0,133.26,132.99,133.13,23208.0,131.0218,131.278,131.012,131.1499,23208.0
2024-02-23 10:30:00,133.12,133.23,133.0,133.1,14873.0,131.1401,131.2484,131.0218,131.1204,14873.0
2024-02-23 10:35:00,133.11,133.43,133.11,133.34,26482.0,131.1302,131.4454,131.1302,131.3568,26482.0
2024-02-23 10:40:00,133.36,133.61,133.34,133.47,13317.0,131.3765,131.6228,131.3568,131.4849,13317.0
2024-02-23 10:45:00,133.49,133.69,133.42,133.42,18032.0,131.5046,131.7016,131.4356,131.4356,18032.0
2024-02-23 10:50:00,133.45,133.51,133.39,133.47,28280.0,131.4652,131.5243,131.406,131.4849,28280.0
2024-02-23 10:55:00,133.45,133.72,133.42,133.72,38652.0,131.4652,131.7311,131.4356,131.7311,38652.0
2024-02-23 11:00:00,133.71,133.79,133.38,133.38,20939.0,131.7213,131.8001,131.3962,131.3962,20939.0
2024-02-23 11:05:00,133.38,133.71,133.36,133.63,46632.0,131.3962,131.7213,131.3765,131.6425,46632.0
2024-02-23 11:10:00,133.63,133.97,133.63,133.88,204299.0,131.6425,131.9774,131.6425,131.8888,204299.0
2024-02-23 11:15:00,133.92,134.52,133.92,134.45,16280.0,131.9282,132.5192,131.9282,132.4503,16280.0
2024-02-23 11:20:00,134.45,134.69,134.42,134.62,6582.0,132.4503,132.6867,132.4207,132.6177,6582.0
2024-02-23 11:25:00,134.6,134.89,134.6,134.66,11960.0,132.598,132.8837,132.598,132.6572,11960.0
2024-02-23 11:30:00,134.63,134.64,134.42,134.62,47818.0,132.6276,132.6375,132.4207,132.6177,47818.0
2024-02-23 11:35:00,134.61,134.66,134.19,134.21,46375.0,132.6079,132.6572,132.1941,132.2138,46375.0
2024-02-23 11:40:00,134.23,134.3,134.06,134.06,10588.0,132.2335,132.3025,132.0661,132.0661,10588.0
2024-02-23 11:45:00,134.06,134.34,133.97,134.24,120246.0,132.0661,132.3419,131.9774,132.2434,120246.0
2024-02-23 11:50:00,134.28,134.5,134.23,134.33,13185.0,132.2828,132.4995,132.2335,132.3321,13185.0
2024-02-23 11:55:00,134.34,134.4,134.07,134.19,10993.0,132.3419,132.401,132.0759,132.1941,10993.0
2024-02-23 12:00:00,134.26,134.42,134.26,134.29,12655.0,132.2631,132.4207,132.2631,132.2927,12655.0
2024-02-23 12:05:00,134.29,134.51,134.29,134.48,10583.0,132.2927,132.5094,132.2927,132.4798,10583.0
2024-02-23 12:10:00,134.46,134.62,134.42,134.48,20945.0,132.4601,132.6177,132.4207,132.4798,20945.0
2024-02-23 12:15:00,134.48,134.57,134.45,134.56,16935.0,132.4798,132.5685,132.4503,132.5586,16935.0
2024-02-23 12:20:00,134.56,134.64,134.5,134.56,48266.0,132.5586,132.6375,132.4995,132.5586,48266.0
2024-02-23 12:25:00,134.56,134.57,134.45,134.52,16705.0,132.5586,132.5685,132.4503,132.5192,16705.0
2024-02-23 12:30:00,134.53,134.62,134.43,134.62,18249.0,132.5291,132.6177,132.4306,132.6177,18249.0
2024-02-23 12:35:00,134.62,134.72,134.57,134.69,20678.0,132.6177,132.7163,132.5685,132.6867,20678.0
2024-02-23 12:40:00,134.67,134.71,134.62,134.69,18214.0,132.667,132.7064,132.6177,132.6867,18214.0
2024-02-23 12:45:00,134.7,134.72,134.65,134.7,13318.0,132.6966,132.7163,132.6473,132.6966,13318.0
2024-02-23 12:50:00,134.71,135.06,134.63,134.87,26151.0,132.7064,133.0512,132.6276,132.864,26151.0
2024-02-23 12:55:00,134.89,134.89,134.73,134.74,11833.0,132.8837,132.8837,132.7261,132.736,11833.0
2024-02-23 13:00:00,134.73,134.74,134.62,134.65,9693.0,132.7261,132.736,132.6177,132.6473,9693.0
2024-02-23 13:05:00,134.64,134.73,134.59,134.64,24393.0,132.6375,132.7261,132.5882,132.6375,24393.0
2024-02-23 13:10:00,134.68,134.96,134.68,134.9,13191.0,132.6769,132.9527,132.6769,132.8936,13191.0
2024-02-23 13:15:00,134.9,134.92,134.86,134.89,10430.0,132.8936,132.9133,132.8542,132.8837,10430.0
2024-02-23 13:20:00,134.93,134.93,134.85,134.9,18492.0,132.9231,132.9231,132.8443,132.8936,18492.0
2024-02-23 13:25:00,134.9,134.9,134.71,134.72,15008.0,132.8936,132.8936,132.7064,132.7163,15008.0
2024-02-23 13:30:00,134.72,134.76,134.55,134.58,21656.0,132.7163,132.7557,132.5488,132.5783,21656.0
2024-02-23 13:35:00,134.59,134.62,134.53,134.55,14395.0,132.5882,132.6177,132.5291,132.5488,14395.0
2024-02-23 13:40:00,134.54,134.55,134.44,134.44,9271.0,132.5389,132.5488,132.4404,132.4404,9271.0
2024-02-23 13:45:00,134.43,134.64,134.42,134.6,8462.0,132.4306,132.6375,132.4207,132.598,8462.0
2024-02-23 13:50:00,134.62,134.63,133.94,134.03,563271.0,132.6177,132.6276,131.9479,132.0365,563271.0
2024-02-23 13:55:00,134.03,134.35,134.02,134.22,16918.0,132.0365,132.3518,132.0267,132.2237,16918.0
2024-02-23 14:00:00,134.22,134.22,133.84,134.0,14878.0,132.2237,132.2237,131.8494,132.007,14878.0
2024-02-23 14:05:00,133.99,134.06,133.92,133.92,13815.0,131.9971,132.0661,131.9282,131.9282,13815.0
2024-02-23 14:10:00,133.92,134.03,133.85,134.02,11333.0,131.9282,132.0365,131.8592,132.0267,11333.0
2024-02-23 14:15:00,134.02,134.09,133.94,133.99,13755.0,132.0267,132.0956,131.9479,131.9971,13755.0
2024-02-23 14:20:00,134.03,134.03,133.8,133.81,17778.0,132.0365,132.0365,131.8099,131.8198,17778.0
2024-02-23 14:25:00,133.8,133.84,133.73,133.82,14604.0,131.8099,131.8494,131.741,131.8296,14604.0
2024-02-23 14:30:00,133.81,134.01,133.77,133.96,11612.0,131.8198,132.0168,131.7804,131.9676,11612.0
2024-02-23 14:35:00,133.96,133.96,133.79,133.82,16333.0,131.9676,131.9676,131.8001,131.8296,16333.0
2024-02-23 14:40:00,133.82,133.84,133.63,133.63,24845.0,131.8296,131.8494,131.6425,131.6425,24845.0
2024-02-23 14:45:00,133.62,133.66,133.55,133.56,21155.0,131.6326,131.672,131.5637,131.5735,21155.0
2024-02-23 14:50:00,133.55,133.64,133.5,133.63,29238.0,131.5637,131.6523,131.5144,131.6425,29238.0
2024-02-23 14:55:00,133.63,133.76,133.53,133.64,32788.0,131.6425,131.7705,131.544,131.6523,32788.0
2024-02-23 15:00:00,133.62,133.82,133.58,133.7,43632.0,131.6326,131.8296,131.5932,131.7114,43632.0
2024-02-23 15:05:00,133.69,133.77,133.65,133.65,23959.0,131.7016,131.7804,131.6622,131.6622,23959.0
2024-02-23 15:10:00,133.64,133.78,133.58,133.75,14388.0,131.6523,131.7902,131.5932,131.7607,14388.0
2024-02-23 15:15:00,133.78,133.79,133.59,133.64,19766.0,131.7902,131.8001,131.6031,131.6523,19766.0
2024-02-23 15:20:00,133.63,133.81,133.63,133.75,20499.0,131.6425,131.8198,131.6425,131.7607,20499.0
2024-02-23 15:25:00,133.74,134.01,133.74,133.84,28076.0,131.7508,132.0168,131.7508,131.8494,28076.0
2024-02-23 15:30:00,133.84,133.84,133.69,133.72,14305.0,131.8494,131.8494,131.7016,131.7311,14305.0
2024-02-23 15:35:00,133.71,133.74,133.46,133.46,21757.0,131.7213,131.7508,131.475,131.475,21757.0
2024-02-23 15:40:00,133.47,133.49,133.18,133.19,30860.0,131.4849,131.5046,131.1992,131.209,30860.0
2024-02-23 15:45:00,133.19,133.66,133.19,133.59,47189.0,131.209,131.672,131.209,131.6031,47189.0
2024-02-23 15:50:00,133.61,133.72,133.29,133.4,93764.0,131.6228,131.7311,131.3075,131.4159,93764.0
2024-02-23 15:55:00,133.39,133.44,133.06,133.08,194383.0,131.406,131.4553,131.081,131.1007,194383.0
2024-02-26 09:30:00,132.3,132.57,132.07,132.43,22033.0,130.3323,130.5982,130.1057,130.4603,22033.0
2024-02-26 09:35:00,132.43,133.17,132.43,133.17,8265.0,130.4603,131.1893,130.4603,131.1893,8265.0
2024-02-26 09:40:00,133.16,133.36,132.91,133.35,6890.0,131.1795,131.3765,130.9332,131.3666,6890.0
2024-02-26 09:45:00,133.32,133.5,133.32,133.43,6631.0,131.3371,131.5144,131.3371,131.4454,6631.0
2024-02-26 09:50:00,133.67,133.9,133.47,133.54,49094.0,131.6819,131.9085,131.4849,131.5538,49094.0
2024-02-26 09:55:00,133.53,133.87,133.47,133.72,11065.0,131.544,131.8789,131.4849,131.7311,11065.0
2024-02-26 10:00:00,133.78,133.96,133.51,133.85,6660.0,131.7902,131.9676,131.5243,131.8592,6660.0
2024-02-26 10:05:00,133.89,134.11,133.65,134.05,57495.0,131.8986,132.1153,131.6622,132.0562,57495.0
2024-02-26 10:10:00,134.11,134.11,133.83,133.84,10760.0,132.1153,132.1153,131.8395,131.8494,10760.0
2024-02-26 10:15:00,133.85,133.85,133.66,133.77,4127.0,131.8592,131.8592,131.672,131.7804,4127.0
2024-02-26 10:20:00,133.81,133.93,133.73,133.86,5882.0,131.8198,131.938,131.741,131.8691,5882.0
2024-02-26 10:25:00,133.86,134.07,133.83,134.06,3816.0,131.8691,132.0759,131.8395,132.0661,3816.0
2024-02-26 10:30:00,134.08,134.28,134.07,134.28,7828.0,132.0858,132.2828,132.0759,132.2828,7828.0
2024-02-26 10:35:00,134.31,134.53,134.1,134.1,22149.0,132.3124,132.5291,132.1055,132.1055,22149.0
2024-02-26 10:40:00,134.13,134.21,133.92,134.02,9307.0,132.135,132.2138,131.9282,132.0267,9307.0
2024-02-26 10:45:00,133.98,134.06,133.88,133.98,5124.0,131.9873,132.0661,131.8888,131.9873,5124.0
2024-02-26 10:50:00,133.94,134.05,133.81,133.98,8115.0,131.9479,132.0562,131.8198,131.9873,8115.0
2024-02-26 10:55:00,133.94,133.97,133.86,133.88,7636.0,131.9479,131.9774,131.8691,131.8888,7636.0
2024-02-26 11:00:00,133.88,134.01,133.82,133.96,7771.0,131.8888,132.0168,131.8296,131.9676,7771.0
2024-02-26 11:05:00,133.93,133.94,133.64,133.69,7737.0,131.938,131.9479,131.6523,131.7016,7737.0
2024-02-26 11:10:00,133.66,133.75,133.66,133.73,5783.0,131.672,131.7607,131.672,131.741,5783.0
2024-02-26 11:15:00,133.71,133.75,133.65,133.74,5649.0,131.7213,131.7607,131.6622,131.7508,5649.0
2024-02-26 11:20:00,133.67,133.76,133.64,133.65,9437.0,131.6819,131.7705,131.6523,131.6622,9437.0
2024-02-26 11:25:00,133.63,133.63,133.44,133.51,13856.0,131.6425,131.6425,131.4553,131.5243,13856.0
2024-02-26 11:30:00,133.47,133.49,133.41,133.49,5694.0,131.4849,131.5046,131.4257,131.5046,5694.0
2024-02-26 11:35:00,133.49,133.66,133.47,133.59,10415.0,131.5046,131.672,131.4849,131.6031,10415.0
2024-02-26 11:40:00,133.59,133.6,133.48,133.51,5254.0,131.6031,131.6129,131.4947,131.5243,5254.0
2024-02-26 11:45:00,133.53,133.65,133.5,133.64,4357.0,131.544,131.6622,131.5144,131.6523,4357.0
2024-02-26 11:50:00,133.71,133.72,133.66,133.72,4450.0,131.7213,131.7311,131.672,131.7311,4450.0
2024-02-26 11:55:00,133.71,133.71,133.59,133.59,11246.0,131.7213,131.7213,131.6031,131.6031,11246.0
2024-02-26 12:00:00,133.59,133.6,133.52,133.52,7690.0,131.6031,131.6129,131.5341,131.5341,7690.0
2024-02-26 12:05:00,133.54,133.62,133.51,133.59,5465.0,131.5538,131.6326,131.5243,131.6031,5465.0
2024-02-26 12:10:00,133.62,133.62,133.47,133.49,5031.0,131.6326,131.6326,131.4849,131.5046,5031.0
2024-02-26 12:15:00,133.47,133.47,133.42,133.42,4711.0,131.4849,131.4849,131.4356,131.4356,4711.0
2024-02-26 12:20:00,133.42,133.59,133.42,133.59,4079.0,131.4356,131.6031,131.4356,131.6031,4079.0
2024-02-26 12:25:00,133.61,133.69,133.6,133.63,5006.0,131.6228,131.7016,131.6129,131.6425,5006.0
2024-02-26 12:30:00,133.63,133.63,133.46,133.49,10601.0,131.6425,131.6425,131.475,131.5046,10601.0
2024-02-26 12:35:00,133.47,133.53,133.46,133.49,4184.0,131.4849,131.544,131.475,131.5046,4184.0
2024-02-26 12:40:00,133.47,133.5,133.34,133.38,8862.0,131.4849,131.5144,131.3568,131.3962,8862.0
2024-02-26 12:45:00,133.39,133.47,133.35,133.38,5581.0,131.406,131.4849,131.3666,131.3962,5581.0
2024-02-26 12:50:00,133.39,133.52,133.38,133.52,7728.0,131.406,131.5341,131.3962,131.5341,7728.0
2024-02-26 12:55:00,133.52,133.52,133.33,133.34,6564.0,131.5341,131.5341,131.3469,131.3568,6564.0
2024-02-26 13:00:00,133.33,133.35,133.24,133.32,7059.0,131.3469,131.3666,131.2583,131.3371,7059.0
2024-02-26 13:05:00,133.26,133.32,133.15,133.15,6217.0,131.278,131.3371,131.1696,131.1696,6217.0
2024-02-26 13:10:00,133.18,133.21,133.13,133.16,8158.0,131.1992,131.2287,131.1499,131.1795,8158.0
2024-02-26 13:15:00,133.13,133.28,133.13,133.2,8848.0,131.1499,131.2977,131.1499,131.2189,8848.0
2024-02-26 13:20:00,133.2,133.27,133.17,133.24,25462.0,131.2189,131.2878,131.1893,131.2583,25462.0
2024-02-26 13:25:00,133.21,133.3,133.03,133.05,19934.0,131.2287,131.3174,131.0514,131.0711,19934.0
2024-02-26 13:30:00,133.04,133.17,133.04,133.12,9090.0,131.0612,131.1893,131.0612,131.1401,9090.0
2024-02-26 13:35:00,133.13,133.37,133.11,133.37,2542.0,131.1499,131.3863,131.1302,131.3863,2542.0
2024-02-26 13:40:00,133.36,133.57,133.36,133.52,6922.0,131.3765,131.5834,131.3765,131.5341,6922.0
2024-02-26 13:45:00,133.53,133.65,133.47,133.59,7642.0,131.544,131.6622,131.4849,131.6031,7642.0
2024-02-26 13:50:00,133.6,133.73,133.55,133.72,8511.0,131.6129,131.741,131.5637,131.7311,8511.0
2024-02-26 13:55:00,133.72,133.81,133.66,133.76,8806.0,131.7311,131.8198,131.672,131.7705,8806.0
2024-02-26 14:00:00,133.76,133.79,133.68,133.69,4846.0,131.7705,131.8001,131.6917,131.7016,4846.0
2024-02-26 14:05:00,133.75,133.77,133.55,133.64,29521.0,131.7607,131.7804,131.5637,131.6523,29521.0
2024-02-26 14:10:00,133.65,133.66,133.56,133.57,12374.0,131.6622,131.672,131.5735,131.5834,12374.0
2024-02-26 14:15:00,133.56,133.65,133.51,133.64,8581.0,131.5735,131.6622,131.5243,131.6523,8581.0
2024-02-26 14:20:00,133.61,133.61,133.49,133.51,7621.0,131.6228,131.6228,131.5046,131.5243,7621.0
2024-02-26 14:25:00,133.55,133.67,133.51,133.61,5150.0,131.5637,131.6819,131.5243,131.6228,5150.0
2024-02-26 14:30:00,133.6,133.64,133.38,133.43,12391.0,131.6129,131.6523,131.3962,131.4454,12391.0
2024-02-26 14:35:00,133.46,133.51,133.39,133.46,19200.0,131.475,131.5243,131.406,131.475,19200.0
2024-02-26 14:40:00,133.49,133.59,133.37,133.56,8981.0,131.5046,131.6031,131.3863,131.5735,8981.0
2024-02-26 14:45:00,133.52,133.56,133.45,133.52,7912.0,131.5341,131.5735,131.4652,131.5341,7912.0
2024-02-26 14:50:00,133.53,133.72,133.51,133.72,10444.0,131.544,131.7311,131.5243,131.7311,10444.0
2024-02-26 14:55:00,133.72,133.83,133.71,133.75,10265.0,131.7311,131.8395,131.7213,131.7607,10265.0
2024-02-26 15:00:00,133.79,134.01,133.78,133.92,10279.0,131.8001,132.0168,131.7902,131.9282,10279.0
2024-02-26 15:05:00,133.92,134.0,133.83,134.0,6383.0,131.9282,132.007,131.8395,132.007,6383.0
2024-02-26 15:10:00,133.98,134.0,133.84,133.9,13766.0,131.9873,132.007,131.8494,131.9085,13766.0
2024-02-26 15:15:00,133.88,133.95,133.81,133.84,12772.0,131.8888,131.9577,131.8198,131.8494,12772.0
2024-02-26 15:20:00,133.84,133.9,133.78,133.9,10967.0,131.8494,131.9085,131.7902,131.9085,10967.0
2024-02-26 15:25:00,133.9,134.04,133.9,133.97,20053.0,131.9085,132.0464,131.9085,131.9774,20053.0
2024-02-26 15:30:00,134.0,134.05,133.73,133.82,33183.0,132.007,132.0562,131.741,131.8296,33183.0
2024-02-26 15:35:00,133.85,133.87,133.64,133.68,15277.0,131.8592,131.8789,131.6523,131.6917,15277.0
2024-02-26 15:40:00,133.65,133.75,133.65,133.73,11077.0,131.6622,131.7607,131.6622,131.741,11077.0
2024-02-26 15:45:00,133.72,133.81,133.68,133.81,19373.0,131.7311,131.8198,131.6917,131.8198,19373.0
2024-02-26 15:50:00,133.84,133.84,133.52,133.52,26316.0,131.8494,131.8494,131.5341,131.5341,26316.0
2024-02-26 15:55:00,133.52,133.6,133.3,133.33,85846.0,131.5341,131.6129,131.3174,131.3469,85846.0
2024-02-27 09:30:00,133.45,133.73,133.09,133.1,16531.0,131.4652,131.741,131.1105,131.1204,16531.0
2024-02-27 09:35:00,133.0,133.22,132.83,132.97,7281.0,131.0218,131.2386,130.8544,130.9923,7281.0
2024-02-27 09:40:00,133.02,133.28,133.02,133.22,4604.0,131.0415,131.2977,131.0415,131.2386,4604.0
2024-02-27 09:45:00,133.12,133.5,133.12,133.41,1799.0,131.1401,131.5144,131.1401,131.4257,1799.0
2024-02-27 09:50:00,133.31,133.58,133.31,133.39,5336.0,131.3272,131.5932,131.3272,131.406,5336.0
2024-02-27 09:55:00,133.47,133.6,133.45,133.49,6262.0,131.4849,131.6129,131.4652,131.5046,6262.0
2024-02-27 10:00:00,133.49,133.59,133.35,133.4,10222.0,131.5046,131.6031,131.3666,131.4159,10222.0
2024-02-27 10:05:00,133.33,133.5,133.28,133.43,9149.0,131.3469,131.5144,131.2977,131.4454,9149.0
2024-02-27 10:10:00,133.44,133.44,132.89,132.95,10300.0,131.4553,131.4553,130.9135,130.9726,10300.0
2024-02-27 10:15:00,132.96,133.07,132.88,132.89,7979.0,130.9824,131.0908,130.9036,130.9135,7979.0
2024-02-27 10:20:00,132.87,132.9,132.67,132.75,8548.0,130.8938,130.9233,130.6968,130.7756,8548.0
2024-02-27 10:25:00,132.73,132.81,132.62,132.81,16491.0,130.7559,130.8347,130.6475,130.8347,16491.0
2024-02-27 10:30:00,132.81,133.0,132.78,132.83,8793.0,130.8347,131.0218,130.8051,130.8544,8793.0
2024-02-27 10:35:00,132.81,132.92,132.66,132.66,28492.0,130.8347,130.943,130.6869,130.6869,28492.0
2024-02-27 10:40:00,132.66,132.74,132.5,132.55,14301.0,130.6869,130.7657,130.5293,130.5785,14301.0
2024-02-27 10:45:00,132.49,132.58,132.39,132.42,14827.0,130.5194,130.6081,130.4209,130.4505,14827.0
2024-02-27 10:50:00,132.42,132.46,132.28,132.29,20885.0,130.4505,130.4899,130.3126,130.3224,20885.0
2024-02-27 10:55:00,132.34,132.69,132.28,132.69,17123.0,130.3717,130.7165,130.3126,130.7165,17123.0
2024-02-27 11:00:00,132.69,132.88,132.67,132.86,14698.0,130.7165,130.9036,130.6968,130.8839,14698.0
2024-02-27 11:05:00,132.84,132.93,132.74,132.91,15110.0,130.8642,130.9529,130.7657,130.9332,15110.0
2024-02-27 11:10:00,132.91,133.01,132.81,133.01,4998.0,130.9332,131.0317,130.8347,131.0317,4998.0
2024-02-27 11:15:00,133.01,133.08,132.9,132.95,7629.0,131.0317,131.1007,130.9233,130.9726,7629.0
2024-02-27 11:20:00,132.94,133.1,132.9,133.08,4741.0,130.9627,131.1204,130.9233,131.1007,4741.0
2024-02-27 11:25:00,133.08,133.12,133.01,133.08,6551.0,131.1007,131.1401,131.0317,131.1007,6551.0
2024-02-27 11:30:00,133.05,133.2,133.02,133.07,10654.0,131.0711,131.2189,131.0415,131.0908,10654.0
2024-02-27 11:35:00,133.05,133.11,132.93,133.08,7189.0,131.0711,131.1302,130.9529,131.1007,7189.0
2024-02-27 11:40:00,133.08,133.15,133.0,133.15,11843.0,131.1007,131.1696,131.0218,131.1696,11843.0
2024-02-27 11:45:00,133.18,133.33,133.18,133.28,5504.0,131.1992,131.3469,131.1992,131.2977,5504.0
2024-02-27 11:50:00,133.36,133.44,133.26,133.44,9574.0,131.3765,131.4553,131.278,131.4553,9574.0
2024-02-27 11:55:00,133.42,133.5,133.36,133.36,6657.0,131.4356,131.5144,131.3765,131.3765,6657.0
2024-02-27 12:00:00,133.35,133.53,133.35,133.47,9719.0,131.3666,131.544,131.3666,131.4849,9719.0
2024-02-27 12:05:00,133.5,133.5,133.39,133.41,5219.0,131.5144,131.5144,131.406,131.4257,5219.0
2024-02-27 12:10:00,133.41,133.52,133.35,133.52,5651.0,131.4257,131.5341,131.3666,131.5341,5651.0
2024-02-27 12:15:00,133.49,133.55,133.21,133.26,24927.0,131.5046,131.5637,131.2287,131.278,24927.0
2024-02-27 12:20:00,133.25,133.38,133.18,133.33,16490.0,131.2681,131.3962,131.1992,131.3469,16490.0
2024-02-27 12:25:00,133.39,133.55,133.39,133.53,3354.0,131.406,131.5637,131.406,131.544,3354.0
2024-02-27 12:30:00,133.5,133.51,133.35,133.35,12643.0,131.5144,131.5243,131.3666,131.3666,12643.0
2024-02-27 12:35:00,133.37,133.43,133.15,133.15,9485.0,131.3863,131.4454,131.1696,131.1696,9485.0
2024-02-27 12:40:00,133.16,133.25,133.04,133.05,6067.0,131.1795,131.2681,131.0612,131.0711,6067.0
2024-02-27 12:45:00,133.09,133.16,132.84,132.84,8742.0,131.1105,131.1795,130.8642,130.8642,8742.0
2024-02-27 12:50:00,132.87,133.05,132.78,132.98,15994.0,130.8938,131.0711,130.8051,131.0021,15994.0
2024-02-27 12:55:00,132.96,132.96,132.79,132.81,6373.0,130.9824,130.9824,130.815,130.8347,6373.0
2024-02-27 13:00:00,132.79,132.81,132.5,132.63,8687.0,130.815,130.8347,130.5293,130.6573,8687.0
2024-02-27 13:05:00,132.62,132.74,132.6,132.64,4103.0,130.6475,130.7657,130.6278,130.6672,4103.0
2024-02-27 13:10:00,132.67,132.72,132.59,132.65,6619.0,130.6968,130.746,130.6179,130.677,6619.0
2024-02-27 13:15:00,132.67,132.69,132.49,132.5,6965.0,130.6968,130.7165,130.5194,130.5293,6965.0
2024-02-27 13:20:00,132.5,132.62,132.46,132.58,14883.0,130.5293,130.6475,130.4899,130.6081,14883.0
2024-02-27 13:25:00,132.58,132.6,132.46,132.5,11763.0,130.6081,130.6278,130.4899,130.5293,11763.0
2024-02-27 13:30:00,132.49,132.77,132.47,132.77,19711.0,130.5194,130.7953,130.4997,130.7953,19711.0
2024-02-27 13:35:00,132.82,132.88,132.75,132.86,13614.0,130.8445,130.9036,130.7756,130.8839,13614.0
2024-02-27 13:40:00,132.86,132.99,132.8,132.97,5949.0,130.8839,131.012,130.8248,130.9923,5949.0
2024-02-27 13:45:00,132.97,133.0,132.95,132.99,10685.0,130.9923,131.0218,130.9726,131.012,10685.0
2024-02-27 13:50:00,133.01,133.03,132.79,132.81,11159.0,131.0317,131.0514,130.815,130.8347,11159.0
2024-02-27 13:55:00,132.82,132.96,132.76,132.92,24906.0,130.8445,130.9824,130.7854,130.943,24906.0
2024-02-27 14:00:00,132.91,132.95,132.86,132.95,6038.0,130.9332,130.9726,130.8839,130.9726,6038.0
2024-02-27 14:05:00,132.96,133.09,132.94,133.06,17298.0,130.9824,131.1105,130.9627,131.081,17298.0
2024-02-27 14:10:00,133.08,133.15,133.04,133.11,6843.0,131.1007,131.1696,131.0612,131.1302,6843.0
2024-02-27 14:15:00,133.11,133.27,133.11,133.24,4242.0,131.1302,131.2878,131.1302,131.2583,4242.0
2024-02-27 14:20:00,133.24,133.28,133.16,133.26,5983.0,131.2583,131.2977,131.1795,131.278,5983.0
2024-02-27 14:25:00,133.24,133.27,133.19,133.27,4559.0,131.2583,131.2878,131.209,131.2878,4559.0
2024-02-27 14:30:00,133.27,133.28,133.04,133.13,12607.0,131.2878,131.2977,131.0612,131.1499,12607.0
2024-02-27 14:35:00,133.15,133.15,132.95,132.96,7368.0,131.1696,131.1696,130.9726,130.9824,7368.0
2024-02-27 14:40:00,132.97,132.97,132.87,132.89,6400.0,130.9923,130.9923,130.8938,130.9135,6400.0
2024-02-27 14:45:00,132.87,132.9,132.82,132.86,13598.0,130.8938,130.9233,130.8445,130.8839,13598.0
2024-02-27 14:50:00,132.86,132.94,132.83,132.91,8484.0,130.8839,130.9627,130.8544,130.9332,8484.0
2024-02-27 14:55:00,132.92,132.97,132.91,132.92,5749.0,130.943,130.9923,130.9332,130.943,5749.0
2024-02-27 15:00:00,132.92,132.98,132.91,132.98,7226.0,130.943,131.0021,130.9332,131.0021,7226.0
2024-02-27 15:05:00,132.98,132.98,132.89,132.93,17708.0,131.0021,131.0021,130.9135,130.9529,17708.0
2024-02-27 15:10:00,132.93,132.95,132.84,132.84,11288.0,130.9529,130.9726,130.8642,130.8642,11288.0
2024-02-27 15:15:00,132.83,132.88,132.7,132.72,9138.0,130.8544,130.9036,130.7263,130.746,9138.0
2024-02-27 15:20:00,132.71,132.8,132.62,132.77,9057.0,130.7362,130.8248,130.6475,130.7953,9057.0
2024-02-27 15:25:00,132.78,132.88,132.73,132.79,13449.0,130.8051,130.9036,130.7559,130.815,13449.0
2024-02-27 15:30:00,132.82,133.07,132.81,132.96,23150.0,130.8445,131.0908,130.8347,130.9824,23150.0
2024-02-27 15:35:00,132.98,133.2,132.98,133.18,19808.0,131.0021,131.2189,131.0021,131.1992,19808.0
2024-02-27 15:40:00,133.16,133.28,133.13,133.24,17305.0,131.1795,131.2977,131.1499,131.2583,17305.0
2024-02-27 15:45:00,133.23,133.23,132.98,133.14,33466.0,131.2484,131.2484,131.0021,131.1598,33466.0
2024-02-27 15:50:00,133.14,133.28,133.05,133.15,90597.0,131.1598,131.2977,131.0711,131.1696,90597.0
2024-02-27 15:55:00,133.16,133.31,133.13,133.23,141592.0,131.1795,131.3272,131.1499,131.2484,141592.0
2024-02-28 09:30:00,132.56,132.56,132.06,132.45,8622.0,130.5884,130.5884,130.0958,130.48,8622.0
2024-02-28 09:35:00,132.43,132.49,132.32,132.38,1981.0,130.4603,130.5194,130.352,130.4111,1981.0
2024-02-28 09:40:00,132.29,132.56,132.28,132.52,11181.0,130.3224,130.5884,130.3126,130.549,11181.0
2024-02-28 09:45:00,132.48,132.63,132.35,132.36,6885.0,130.5096,130.6573,130.3815,130.3914,6885.0
2024-02-28 09:50:00,132.34,132.52,131.87,131.92,9566.0,130.3717,130.549,129.9087,129.9579,9566.0
2024-02-28 09:55:00,131.92,132.13,131.78,132.0,17853.0,129.9579,130.1648,129.82,130.0367,17853.0
2024-02-28 10:00:00,132.03,132.18,131.95,132.0,11266.0,130.0663,130.214,129.9875,130.0367,11266.0
2024-02-28 10:05:00,132.02,132.21,131.99,132.15,11324.0,130.0564,130.2436,130.0269,130.1845,11324.0
2024-02-28 10:10:00,132.15,132.46,132.14,132.27,36612.0,130.1845,130.4899,130.1746,130.3027,36612.0
2024-02-28 10:15:00,132.31,132.35,132.0,132.04,9942.0,130.3421,130.3815,130.0367,130.0761,9942.0
2024-02-28 10:20:00,132.02,132.16,131.94,132.01,25995.0,130.0564,130.1943,129.9776,130.0466,25995.0
2024-02-28 10:25:00,132.02,132.12,131.97,131.99,24590.0,130.0564,130.1549,130.0072,130.0269,24590.0
2024-02-28 10:30:00,131.97,132.18,131.97,132.13,11412.0,130.0072,130.214,130.0072,130.1648,11412.0
2024-02-28 10:35:00,132.14,132.18,132.0,132.0,9506.0,130.1746,130.214,130.0367,130.0367,9506.0
2024-02-28 10:40:00,132.03,132.13,132.0,132.01,5078.0,130.0663,130.1648,130.0367,130.0466,5078.0
2024-02-28 10:45:00,132.01,132.1,131.97,132.03,21179.0,130.0466,130.1352,130.0072,130.0663,21179.0
2024-02-28 10:50:00,132.01,132.04,131.69,131.7,10743.0,130.0466,130.0761,129.7313,129.7412,10743.0
2024-02-28 10:55:00,131.67,131.84,131.58,131.84,37186.0,129.7116,129.8791,129.623,129.8791,37186.0
2024-02-28 11:00:00,131.81,132.07,131.81,132.06,8771.0,129.8495,130.1057,129.8495,130.0958,8771.0
2024-02-28 11:05:00,132.08,132.12,131.92,131.92,7474.0,130.1155,130.1549,129.9579,129.9579,7474.0
2024-02-28 11:10:00,131.95,131.95,131.73,131.77,9866.0,129.9875,129.9875,129.7707,129.8101,9866.0
2024-02-28 11:15:00,131.79,131.8,131.51,131.54,8548.0,129.8298,129.8397,129.554,129.5836,8548.0
2024-02-28 11:20:00,131.56,131.56,131.48,131.5,9205.0,129.6033,129.6033,129.5245,129.5442,9205.0
2024-02-28 11:25:00,131.48,131.6,131.41,131.55,12024.0,129.5245,129.6427,129.4555,129.5934,12024.0
2024-02-28 11:30:00,131.55,131.55,131.3,131.4,13026.0,129.5934,129.5934,129.3471,129.4456,13026.0
2024-02-28 11:35:00,131.38,131.51,131.31,131.33,20306.0,129.4259,129.554,129.357,129.3767,20306.0
2024-02-28 11:40:00,131.32,131.37,131.19,131.22,9587.0,129.3668,129.4161,129.2388,129.2683,9587.0
2024-02-28 11:45:00,131.21,131.68,131.21,131.63,10071.0,129.2585,129.7215,129.2585,129.6722,10071.0
2024-02-28 11:50:00,131.65,131.75,131.6,131.6,6513.0,129.6919,129.7904,129.6427,129.6427,6513.0
2024-02-28 11:55:00,131.6,131.78,131.6,131.68,10260.0,129.6427,129.82,129.6427,129.7215,10260.0
2024-02-28 12:00:00,131.68,131.68,131.49,131.57,12117.0,129.7215,129.7215,129.5343,129.6131,12117.0
2024-02-28 12:05:00,131.57,131.63,131.49,131.57,7896.0,129.6131,129.6722,129.5343,129.6131,7896.0
2024-02-28 12:10:00,131.59,131.61,131.44,131.44,3992.0,129.6328,129.6525,129.485,129.485,3992.0
2024-02-28 12:15:00,131.44,131.44,131.21,131.21,5676.0,129.485,129.485,129.2585,129.2585,5676.0
2024-02-28 12:20:00,131.21,131.22,131.02,131.02,8101.0,129.2585,129.2683,129.0713,129.0713,8101.0
2024-02-28 12:25:00,131.01,131.11,130.91,130.97,27059.0,129.0614,129.16,128.9629,129.022,27059.0
2024-02-28 12:30:00,130.96,131.16,130.93,131.02,10404.0,129.0122,129.2092,128.9826,129.0713,10404.0
2024-02-28 12:35:00,131.0,131.09,130.82,130.85,6266.0,129.0516,129.1403,128.8743,128.9038,6266.0
2024-02-28 12:40:00,130.83,130.94,130.8,130.91,5641.0,128.8841,128.9925,128.8546,128.9629,5641.0
2024-02-28 12:45:00,130.94,131.02,130.82,131.02,12279.0,128.9925,129.0713,128.8743,129.0713,12279.0
2024-02-28 12:50:00,131.03,131.08,130.98,131.03,7053.0,129.0811,129.1304,129.0319,129.0811,7053.0
2024-02-28 12:55:00,131.04,131.15,131.04,131.15,2829.0,129.091,129.1994,129.091,129.1994,2829.0
2024-02-28 13:00:00,131.12,131.14,131.06,131.13,4950.0,129.1698,129.1895,129.1107,129.1797,4950.0
2024-02-28 13:05:00,131.1,131.18,130.93,130.95,34133.0,129.1501,129.2289,128.9826,129.0023,34133.0
2024-02-28 13:10:00,131.0,131.19,130.99,131.19,3021.0,129.0516,129.2388,129.0417,129.2388,3021.0
2024-02-28 13:15:00,131.16,131.2,131.06,131.2,6635.0,129.2092,129.2486,129.1107,129.2486,6635.0
2024-02-28 13:20:00,131.2,131.24,131.1,131.1,16814.0,129.2486,129.288,129.1501,129.1501,16814.0
2024-02-28 13:25:00,131.12,131.18,131.09,131.18,6244.0,129.1698,129.2289,129.1403,129.2289,6244.0
2024-02-28 13:30:00,131.22,131.54,131.22,131.53,4648.0,129.2683,129.5836,129.2683,129.5737,4648.0
2024-02-28 13:35:00,131.55,131.55,131.42,131.44,5282.0,129.5934,129.5934,129.4653,129.485,5282.0
2024-02-28 13:40:00,131.47,131.52,131.4,131.5,2112.0,129.5146,129.5639,129.4456,129.5442,2112.0
2024-02-28 13:45:00,131.48,131.5,131.44,131.47,3727.0,129.5245,129.5442,129.485,129.5146,3727.0
2024-02-28 13:50:00,131.46,131.48,131.41,131.48,4171.0,129.5047,129.5245,129.4555,129.5245,4171.0
2024-02-28 13:55:00,131.52,131.53,131.35,131.47,13508.0,129.5639,129.5737,129.3964,129.5146,13508.0
2024-02-28 14:00:00,131.55,131.88,131.36,131.85,31516.0,129.5934,129.9185,129.4062,129.8889,31516.0
2024-02-28 14:05:00,131.86,131.88,131.3,131.3,29004.0,129.8988,129.9185,129.3471,129.3471,29004.0
2024-02-28 14:10:00,131.27,131.27,130.87,130.93,33670.0,129.3176,129.3176,128.9235,128.9826,33670.0
2024-02-28 14:15:00,130.93,131.44,130.87,131.27,42712.0,128.9826,129.485,128.9235,129.3176,42712.0
2024-02-28 14:20:00,131.23,131.25,130.99,131.05,4165.0,129.2782,129.2979,129.0417,129.1008,4165.0
2024-02-28 14:25:00,131.03,131.05,130.7,130.72,6111.0,129.0811,129.1008,128.7561,128.7758,6111.0
2024-02-28 14:30:00,130.69,130.75,130.44,130.5,14809.0,128.7462,128.8053,128.4999,128.559,14809.0
2024-02-28 14:35:00,130.48,130.63,130.35,130.59,30857.0,128.5393,128.6871,128.4113,128.6477,30857.0
2024-02-28 14:40:00,130.59,130.62,130.4,130.4,15645.0,128.6477,128.6772,128.4605,128.4605,15645.0
2024-02-28 14:45:00,130.4,130.52,130.37,130.44,34350.0,128.4605,128.5787,128.431,128.4999,34350.0
2024-02-28 14:50:00,130.44,130.67,130.34,130.64,40718.0,128.4999,128.7265,128.4014,128.6969,40718.0
2024-02-28 14:55:00,130.62,130.74,130.44,130.51,21893.0,128.6772,128.7955,128.4999,128.5689,21893.0
2024-02-28 15:00:00,130.51,131.06,130.47,130.71,65882.0,128.5689,129.1107,128.5295,128.7659,65882.0
2024-02-28 15:05:00,130.71,130.8,130.58,130.75,128320.0,128.7659,128.8546,128.6378,128.8053,128320.0
2024-02-28 15:10:00,130.75,130.77,130.5,130.6,28323.0,128.8053,128.825,128.559,128.6575,28323.0
2024-02-28 15:15:00,130.6,130.82,130.57,130.81,21881.0,128.6575,128.8743,128.628,128.8644,21881.0
2024-02-28 15:20:00,130.82,130.93,130.7,130.72,28353.0,128.8743,128.9826,128.7561,128.7758,28353.0
2024-02-28 15:25:00,130.71,130.85,130.6,130.67,27480.0,128.7659,128.9038,128.6575,128.7265,27480.0
2024-02-28 15:30:00,130.7,130.7,130.47,130.59,33504.0,128.7561,128.7561,128.5295,128.6477,33504.0
2024-02-28 15:35:00,130.57,130.6,130.25,130.28,15539.0,128.628,128.6575,128.3127,128.3423,15539.0
2024-02-28 15:40:00,130.28,130.41,130.18,130.3,52953.0,128.3423,128.4704,128.2438,128.362,52953.0
2024-02-28 15:45:00,130.31,130.34,130.13,130.24,33088.0,128.3719,128.4014,128.1945,128.3029,33088.0
2024-02-28 15:50:00,130.24,130.29,129.98,130.08,73059.0,128.3029,128.3522,128.0468,128.1453,73059.0
2024-02-28 15:55:00,130.13,130.21,129.94,130.06,179433.0,128.1945,128.2733,128.0074,128.1256,179433.0
2024-02-29 09:30:00,130.65,130.95,130.14,130.65,25233.0,128.7068,129.0023,128.2044,128.7068,25233.0
2024-02-29 09:35:00,130.63,130.68,130.41,130.68,4560.0,128.6871,128.7363,128.4704,128.7363,4560.0
2024-02-29 09:40:00,130.71,130.71,130.05,130.13,6413.0,128.7659,128.7659,128.1157,128.1945,6413.0
2024-02-29 09:45:00,130.31,130.56,130.05,130.41,6057.0,128.3719,128.6181,128.1157,128.4704,6057.0
2024-02-29 09:50:00,130.45,130.5,130.29,130.47,5297.0,128.5098,128.559,128.3522,128.5295,5297.0
2024-02-29 09:55:00,130.46,130.64,130.31,130.64,7726.0,128.5196,128.6969,128.3719,128.6969,7726.0
2024-02-29 10:00:00,130.69,130.95,130.5,130.76,15332.0,128.7462,129.0023,128.559,128.8152,15332.0
2024-02-29 10:05:00,130.71,130.8,130.58,130.6,9423.0,128.7659,128.8546,128.6378,128.6575,9423.0
2024-02-29 10:10:00,130.56,130.56,130.02,130.06,13768.0,128.6181,128.6181,128.0862,128.1256,13768.0
2024-02-29 10:15:00,130.07,130.34,130.05,130.24,8388.0,128.1354,128.4014,128.1157,128.3029,8388.0
2024-02-29 10:20:00,130.29,130.3,130.0,130.13,8430.0,128.3522,128.362,128.0665,128.1945,8430.0
2024-02-29 10:25:00,130.16,130.17,130.03,130.07,12786.0,128.2241,128.2339,128.096,128.1354,12786.0
2024-02-29 10:30:00,130.04,130.23,130.02,130.16,14957.0,128.1059,128.293,128.0862,128.2241,14957.0
2024-02-29 10:35:00,130.14,130.39,130.08,130.35,28971.0,128.2044,128.4507,128.1453,128.4113,28971.0
2024-02-29 10:40:00,130.35,130.36,130.19,130.2,10188.0,128.4113,128.4211,128.2536,128.2635,10188.0
2024-02-29 10:45:00,130.19,130.26,130.14,130.25,12035.0,128.2536,128.3226,128.2044,128.3127,12035.0
2024-02-29 10:50:00,130.25,130.25,129.95,129.96,8836.0,128.3127,128.3127,128.0172,128.0271,8836.0
2024-02-29 10:55:00,129.93,130.04,129.91,129.99,9714.0,127.9975,128.1059,127.9778,128.0566,9714.0
2024-02-29 11:00:00,130.01,130.06,129.55,130.06,32228.0,128.0763,128.1256,127.6232,128.1256,32228.0
2024-02-29 11:05:00,130.04,130.3,130.04,130.3,15900.0,128.1059,128.362,128.1059,128.362,15900.0
2024-02-29 11:10:00,130.3,130.49,130.3,130.47,11513.0,128.362,128.5492,128.362,128.5295,11513.0
2024-02-29 11:15:00,130.45,130.68,130.41,130.68,16719.0,128.5098,128.7363,128.4704,128.7363,16719.0
2024-02-29 11:20:00,130.71,130.77,130.57,130.58,13889.0,128.7659,128.825,128.628,128.6378,13889.0
2024-02-29 11:25:00,130.61,130.64,130.39,130.39,22748.0,128.6674,128.6969,128.4507,128.4507,22748.0
2024-02-29 11:30:00,130.38,130.4,130.11,130.17,24608.0,128.4408,128.4605,128.1748,128.2339,24608.0
2024-02-29 11:35:00,130.2,130.2,129.87,129.87,8834.0,128.2635,128.2635,127.9384,127.9384,8834.0
2024-02-29 11:40:00,129.86,129.93,129.72,129.93,12014.0,127.9285,127.9975,127.7906,127.9975,12014.0
2024-02-29 11:45:00,129.93,130.11,129.86,130.07,6485.0,127.9975,128.1748,127.9285,128.1354,6485.0
2024-02-29 11:50:00,130.11,130.13,130.05,130.13,5981.0,128.1748,128.1945,128.1157,128.1945,5981.0
2024-02-29 11:55:00,130.1,130.43,130.08,130.39,12960.0,128.165,128.4901,128.1453,128.4507,12960.0
2024-02-29 12:00:00,130.39,130.47,130.36,130.41,7692.0,128.4507,128.5295,128.4211,128.4704,7692.0
2024-02-29 12:05:00,130.44,130.57,130.25,130.31,19088.0,128.4999,128.628,128.3127,128.3719,19088.0
2024-02-29 12:10:00,130.34,130.58,130.32,130.48,7975.0,128.4014,128.6378,128.3817,128.5393,7975.0
2024-02-29 12:15:00,130.52,130.55,130.38,130.41,8589.0,128.5787,128.6083,128.4408,128.4704,8589.0
2024-02-29 12:20:00,130.41,130.52,130.36,130.44,8298.0,128.4704,128.5787,128.4211,128.4999,8298.0
2024-02-29 12:25:00,130.41,130.41,130.29,130.34,5782.0,128.4704,128.4704,128.3522,128.4014,5782.0
2024-02-29 12:30:00,130.33,130.55,130.33,130.53,6349.0,128.3916,128.6083,128.3916,128.5886,6349.0
2024-02-29 12:35:00,130.52,130.56,130.36,130.42,25821.0,128.5787,128.6181,128.4211,128.4802,25821.0
2024-02-29 12:40:00,130.42,130.43,130.32,130.41,11554.0,128.4802,128.4901,128.3817,128.4704,11554.0
2024-02-29 12:45:00,130.44,130.56,130.39,130.53,7735.0,128.4999,128.6181,128.4507,128.5886,7735.0
2024-02-29 12:50:00,130.56,130.71,130.55,130.71,4314.0,128.6181,128.7659,128.6083,128.7659,4314.0
2024-02-29 12:55:00,130.68,130.7,130.62,130.62,7630.0,128.7363,128.7561,128.6772,128.6772,7630.0
2024-02-29 13:00:00,130.62,130.63,130.5,130.53,9589.0,128.6772,128.6871,128.559,128.5886,9589.0
2024-02-29 13:05:00,130.51,130.53,130.45,130.5,5323.0,128.5689,128.5886,128.5098,128.559,5323.0
2024-02-29 13:10:00,130.51,130.8,130.51,130.73,21417.0,128.5689,128.8546,128.5689,128.7856,21417.0
2024-02-29 13:15:00,130.73,130.73,130.52,130.55,31081.0,128.7856,128.7856,128.5787,128.6083,31081.0
2024-02-29 13:20:00,130.56,130.64,130.47,130.58,184043.0,128.6181,128.6969,128.5295,128.6378,184043.0
2024-02-29 13:25:00,130.58,130.65,130.52,130.56,15662.0,128.6378,128.7068,128.5787,128.6181,15662.0
2024-02-29 13:30:00,130.56,130.77,130.56,130.72,8675.0,128.6181,128.825,128.6181,128.7758,8675.0
2024-02-29 13:35:00,130.74,130.77,130.69,130.72,12647.0,128.7955,128.825,128.7462,128.7758,12647.0
2024-02-29 13:40:00,130.72,130.73,130.67,130.72,9922.0,128.7758,128.7856,128.7265,128.7758,9922.0
2024-02-29 13:45:00,130.71,130.96,130.71,130.94,53328.0,128.7659,129.0122,128.7659,128.9925,53328.0
2024-02-29 13:50:00,130.92,131.04,130.88,131.02,32294.0,128.9728,129.091,128.9334,129.0713,32294.0
2024-02-29 13:55:00,131.0,131.11,130.99,131.06,15066.0,129.0516,129.16,129.0417,129.1107,15066.0
2024-02-29 14:00:00,131.09,131.15,131.07,131.12,33349.0,129.1403,129.1994,129.1205,129.1698,33349.0
2024-02-29 14:05:00,131.12,131.12,130.86,130.99,14713.0,129.1698,129.1698,128.9137,129.0417,14713.0
2024-02-29 14:10:00,131.0,131.03,130.92,130.93,8776.0,129.0516,129.0811,128.9728,128.9826,8776.0
2024-02-29 14:15:00,130.93,131.09,130.93,131.03,11246.0,128.9826,129.1403,128.9826,129.0811,11246.0
2024-02-29 14:20:00,131.04,131.04,130.9,130.91,5513.0,129.091,129.091,128.9531,128.9629,5513.0
2024-02-29 14:25:00,130.89,130.89,130.69,130.72,11532.0,128.9432,128.9432,128.7462,128.7758,11532.0
2024-02-29 14:30:00,130.72,130.82,130.67,130.69,15776.0,128.7758,128.8743,128.7265,128.7462,15776.0
2024-02-29 14:35:00,130.68,130.7,130.55,130.55,11981.0,128.7363,128.7561,128.6083,128.6083,11981.0
2024-02-29 14:40:00,130.54,130.58,130.46,130.46,6124.0,128.5984,128.6378,128.5196,128.5196,6124.0
2024-02-29 14:45:00,130.44,130.44,130.28,130.29,7844.0,128.4999,128.4999,128.3423,128.3522,7844.0
2024-02-29 14:50:00,130.29,130.4,130.27,130.37,4693.0,128.3522,128.4605,128.3324,128.431,4693.0
2024-02-29 14:55:00,130.36,130.56,130.31,130.52,10466.0,128.4211,128.6181,128.3719,128.5787,10466.0
2024-02-29 15:00:00,130.51,130.63,130.51,130.6,10640.0,128.5689,128.6871,128.5689,128.6575,10640.0
2024-02-29 15:05:00,130.64,130.72,130.64,130.67,13112.0,128.6969,128.7758,128.6969,128.7265,13112.0
2024-02-29 15:10:00,130.66,130.66,130.28,130.28,10812.0,128.7166,128.7166,128.3423,128.3423,10812.0
2024-02-29 15:15:00,130.28,130.29,130.15,130.2,13920.0,128.3423,128.3522,128.2142,128.2635,13920.0
2024-02-29 15:20:00,130.18,130.18,129.99,130.04,34704.0,128.2438,128.2438,128.0566,128.1059,34704.0
2024-02-29 15:25:00,130.04,130.18,130.03,130.18,18617.0,128.1059,128.2438,128.096,128.2438,18617.0
2024-02-29 15:30:00,130.19,130.41,130.18,130.41,16971.0,128.2536,128.4704,128.2438,128.4704,16971.0
2024-02-29 15:35:00,130.43,130.47,130.27,130.4,18214.0,128.4901,128.5295,128.3324,128.4605,18214.0
2024-02-29 15:40:00,130.43,130.51,130.17,130.21,24717.0,128.4901,128.5689,128.2339,128.2733,24717.0
2024-02-29 15:45:00,130.21,130.3,130.11,130.13,34703.0,128.2733,128.362,128.1748,128.1945,34703.0
2024-02-29 15:50:00,130.12,130.13,129.91,130.12,74163.0,128.1847,128.1945,127.9778,128.1847,74163.0
2024-02-29 15:55:00,130.12,130.23,129.69,129.69,276303.0,128.1847,128.293,127.7611,127.7611,276303.0
2024-03-01 09:30:00,129.69,130.39,129.62,130.31,20626.0,127.7611,128.4507,127.6921,128.3719,20626.0
2024-03-01 09:35:00,130.42,130.6,129.97,130.0,23559.0,128.4802,128.6575,128.0369,128.0665,23559.0
2024-03-01 09:40:00,130.01,130.5,129.8,130.4,29798.0,128.0763,128.559,127.8694,128.4605,29798.0
2024-03-01 09:45:00,130.31,130.52,130.28,130.36,7343.0,128.3719,128.5787,128.3423,128.4211,7343.0
2024-03-01 09:50:00,130.33,130.55,130.3,130.39,8949.0,128.3916,128.6083,128.362,128.4507,8949.0
2024-03-01 09:55:00,130.39,130.42,130.31,130.36,7414.0,128.4507,128.4802,128.3719,128.4211,7414.0
2024-03-01 10:00:00,130.48,130.62,130.33,130.34,35806.0,128.5393,128.6772,128.3916,128.4014,35806.0
2024-03-01 10:05:00,130.33,130.76,130.32,130.7,11304.0,128.3916,128.8152,128.3817,128.7561,11304.0
2024-03-01 10:10:00,130.72,130.78,130.62,130.73,10556.0,128.7758,128.8349,128.6772,128.7856,10556.0
2024-03-01 10:15:00,130.74,130.92,130.7,130.86,19991.0,128.7955,128.9728,128.7561,128.9137,19991.0
2024-03-01 10:20:00,130.86,130.95,130.77,130.81,13740.0,128.9137,129.0023,128.825,128.8644,13740.0
2024-03-01 10:25:00,130.79,130.83,130.73,130.75,7987.0,128.8447,128.8841,128.7856,128.8053,7987.0
2024-03-01 10:30:00,130.75,130.79,130.42,130.45,19037.0,128.8053,128.8447,128.4802,128.5098,19037.0
2024-03-01 10:35:00,130.5,130.56,130.37,130.37,65802.0,128.559,128.6181,128.431,128.431,65802.0
2024-03-01 10:40:00,130.39,130.79,130.37,130.77,7080.0,128.4507,128.8447,128.431,128.825,7080.0
2024-03-01 10:45:00,130.77,130.85,130.7,130.82,6029.0,128.825,128.9038,128.7561,128.8743,6029.0
2024-03-01 10:50:00,130.8,130.94,130.8,130.81,11496.0,128.8546,128.9925,128.8546,128.8644,11496.0
2024-03-01 10:55:00,130.79,130.83,130.66,130.72,5709.0,128.8447,128.8841,128.7166,128.7758,5709.0
2024-03-01 11:00:00,130.72,130.87,130.72,130.87,15598.0,128.7758,128.9235,128.7758,128.9235,15598.0
2024-03-01 11:05:00,130.84,130.95,130.82,130.84,7408.0,128.894,129.0023,128.8743,128.894,7408.0
2024-03-01 11:10:00,130.82,130.89,130.67,130.67,3622.0,128.8743,128.9432,128.7265,128.7265,3622.0
2024-03-01 11:15:00,130.68,130.83,130.66,130.7,6667.0,128.7363,128.8841,128.7166,128.7561,6667.0
2024-03-01 11:20:00,130.7,130.77,130.55,130.56,5804.0,128.7561,128.825,128.6083,128.6181,5804.0
2024-03-01 11:25:00,130.53,130.55,130.24,130.32,4362.0,128.5886,128.6083,128.3029,128.3817,4362.0
2024-03-01 11:30:00,130.29,130.33,129.98,130.05,3491.0,128.3522,128.3916,128.0468,128.1157,3491.0
2024-03-01 11:35:00,130.01,130.03,129.83,130.02,6709.0,128.0763,128.096,127.899,128.0862,6709.0
2024-03-01 11:40:00,130.01,130.13,130.01,130.1,14660.0,128.0763,128.1945,128.0763,128.165,14660.0
2024-03-01 11:45:00,130.17,130.29,130.17,130.22,4594.0,128.2339,128.3522,128.2339,128.2832,4594.0
2024-03-01 11:50:00,130.2,130.22,130.01,130.22,6786.0,128.2635,128.2832,128.0763,128.2832,6786.0
2024-03-01 11:55:00,130.21,130.29,130.17,130.22,4037.0,128.2733,128.3522,128.2339,128.2832,4037.0
2024-03-01 12:00:00,130.2,130.2,130.15,130.2,6157.0,128.2635,128.2635,128.2142,128.2635,6157.0
2024-03-01 12:05:00,130.24,130.24,130.09,130.15,6800.0,128.3029,128.3029,128.1551,128.2142,6800.0
2024-03-01 12:10:00,130.16,130.32,130.16,130.31,1978.0,128.2241,128.3817,128.2241,128.3719,1978.0
2024-03-01 12:15:00,130.33,130.41,130.3,130.39,5378.0,128.3916,128.4704,128.362,128.4507,5378.0
2024-03-01 12:20:00,130.37,130.44,130.34,130.38,7256.0,128.431,128.4999,128.4014,128.4408,7256.0
2024-03-01 12:25:00,130.37,130.53,130.36,130.48,22248.0,128.431,128.5886,128.4211,128.5393,22248.0
2024-03-01 12:30:00,130.47,130.55,130.46,130.53,8435.0,128.5295,128.6083,128.5196,128.5886,8435.0
2024-03-01 12:35:00,130.54,130.64,130.54,130.61,5226.0,128.5984,128.6969,128.5984,128.6674,5226.0
2024-03-01 12:40:00,130.57,130.61,130.5,130.58,13599.0,128.628,128.6674,128.559,128.6378,13599.0
2024-03-01 12:45:00,130.56,130.56,130.44,130.56,3111.0,128.6181,128.6181,128.4999,128.6181,3111.0
2024-03-01 12:50:00,130.57,130.59,130.47,130.48,3678.0,128.628,128.6477,128.5295,128.5393,3678.0
2024-03-01 12:55:00,130.48,130.5,130.42,130.42,4871.0,128.5393,128.559,128.4802,128.4802,4871.0
2024-03-01 13:00:00,130.41,130.45,130.39,130.42,3312.0,128.4704,128.5098,128.4507,128.4802,3312.0
2024-03-01 13:05:00,130.39,130.48,130.37,130.37,4053.0,128.4507,128.5393,128.431,128.431,4053.0
2024-03-01 13:10:00,130.38,130.48,130.23,130.23,5723.0,128.4408,128.5393,128.293,128.293,5723.0
2024-03-01 13:15:00,130.24,130.28,130.21,130.22,2150.0,128.3029,128.3423,128.2733,128.2832,2150.0
2024-03-01 13:20:00,130.22,130.25,130.17,130.18,5762.0,128.2832,128.3127,128.2339,128.2438,5762.0
2024-03-01 13:25:00,130.21,130.23,130.14,130.14,2791.0,128.2733,128.293,128.2044,128.2044,2791.0
2024-03-01 13:30:00,130.14,130.18,130.07,130.07,4193.0,128.2044,128.2438,128.1354,128.1354,4193.0
2024-03-01 13:35:00,130.1,130.19,130.09,130.18,4847.0,128.165,128.2536,128.1551,128.2438,4847.0
2024-03-01 13:40:00,130.18,130.23,130.15,130.23,4554.0,128.2438,128.293,128.2142,128.293,4554.0
2024-03-01 13:45:00,130.23,130.25,130.16,130.17,4636.0,128.293,128.3127,128.2241,128.2339,4636.0
2024-03-01 13:50:00,130.15,130.22,130.13,130.2,3664.0,128.2142,128.2832,128.1945,128.2635,3664.0
2024-03-01 13:55:00,130.21,130.23,130.17,130.21,13171.0,128.2733,128.293,128.2339,128.2733,13171.0
2024-03-01 14:00:00,130.21,130.53,130.2,130.53,31326.0,128.2733,128.5886,128.2635,128.5886,31326.0
2024-03-01 14:05:00,130.59,130.62,130.47,130.52,23263.0,128.6477,128.6772,128.5295,128.5787,23263.0
2024-03-01 14:10:00,130.53,130.56,130.47,130.47,7307.0,128.5886,128.6181,128.5295,128.5295,7307.0
2024-03-01 14:15:00,130.5,130.6,130.46,130.6,34158.0,128.559,128.6575,128.5196,128.6575,34158.0
2024-03-01 14:20:00,130.52,130.6,130.48,130.58,8988.0,128.5787,128.6575,128.5393,128.6378,8988.0
2024-03-01 14:25:00,130.58,130.61,130.56,130.6,4325.0,128.6378,128.6674,128.6181,128.6575,4325.0
2024-03-01 14:30:00,130.61,130.74,130.59,130.74,18675.0,128.6674,128.7955,128.6477,128.7955,18675.0
2024-03-01 14:35:00,130.72,130.77,130.62,130.62,8920.0,128.7758,128.825,128.6772,128.6772,8920.0
2024-03-01 14:40:00,130.59,130.6,130.56,130.59,2245.0,128.6477,128.6575,128.6181,128.6477,2245.0
2024-03-01 14:45:00,130.6,130.65,130.5,130.5,8312.0,128.6575,128.7068,128.559,128.559,8312.0
2024-03-01 14:50:00,130.51,130.62,130.5,130.61,12881.0,128.5689,128.6772,128.559,128.6674,12881.0
2024-03-01 14:55:00,130.64,130.78,130.64,130.69,8199.0,128.6969,128.8349,128.6969,128.7462,8199.0
2024-03-01 15:00:00,130.67,130.67,130.5,130.5,12973.0,128.7265,128.7265,128.559,128.559,12973.0
2024-03-01 15:05:00,130.56,130.56,130.36,130.36,25504.0,128.6181,128.6181,128.4211,128.4211,25504.0
2024-03-01 15:10:00,130.35,130.36,130.15,130.26,5351.0,128.4113,128.4211,128.2142,128.3226,5351.0
2024-03-01 15:15:00,130.25,130.33,130.0,130.27,34396.0,128.3127,128.3916,128.0665,128.3324,34396.0
2024-03-01 15:20:00,130.24,130.39,130.19,130.34,11696.0,128.3029,128.4507,128.2536,128.4014,11696.0
2024-03-01 15:25:00,130.34,130.48,130.33,130.39,6813.0,128.4014,128.5393,128.3916,128.4507,6813.0
2024-03-01 15:30:00,130.44,130.44,130.29,130.34,8713.0,128.4999,128.4999,128.3522,128.4014,8713.0
2024-03-01 15:35:00,130.35,130.4,130.25,130.27,9706.0,128.4113,128.4605,128.3127,128.3324,9706.0
2024-03-01 15:40:00,130.26,130.38,130.16,130.38,14833.0,128.3226,128.4408,128.2241,128.4408,14833.0
2024-03-01 15:45:00,130.36,130.36,130.12,130.12,27589.0,128.4211,128.4211,128.1847,128.1847,27589.0
2024-03-01 15:50:00,130.08,130.5,130.01,130.2,284093.0,128.1453,128.559,128.0763,128.2635,284093.0
2024-03-01 15:55:00,130.21,130.31,130.0,130.12,139427.0,128.2733,128.3719,128.0665,128.1847,139427.0
2024-03-04 09:30:00,130.07,130.43,130.05,130.43,20282.0,128.1354,128.4901,128.1157,128.4901,20282.0
2024-03-04 09:35:00,130.28,130.41,130.0,130.0,4554.0,128.3423,128.4704,128.0665,128.0665,4554.0
2024-03-04 09:40:00,129.87,130.32,129.64,130.32,8460.0,127.9384,128.3817,127.7118,128.3817,8460.0
2024-03-04 09:45:00,130.3,130.64,130.3,130.35,7318.0,128.362,128.6969,128.362,128.4113,7318.0
2024-03-04 09:50:00,130.38,130.64,130.27,130.51,6683.0,128.4408,128.6969,128.3324,128.5689,6683.0
2024-03-04 09:55:00,130.48,130.56,130.09,130.11,4390.0,128.5393,128.6181,128.1551,128.1748,4390.0
2024-03-04 10:00:00,130.03,130.04,129.74,129.78,3694.0,128.096,128.1059,127.8103,127.8497,3694.0
2024-03-04 10:05:00,129.86,129.93,129.72,129.75,6054.0,127.9285,127.9975,127.7906,127.8202,6054.0
2024-03-04 10:10:00,129.73,129.84,129.22,129.22,6315.0,127.8005,127.9088,127.2981,127.2981,6315.0
2024-03-04 10:15:00,129.21,129.21,128.84,128.9,11464.0,127.2882,127.2882,126.9237,126.9828,11464.0
2024-03-04 10:20:00,128.93,129.03,128.69,129.01,10328.0,127.0124,127.1109,126.7759,127.0912,10328.0
2024-03-04 10:25:00,129.02,129.48,128.98,129.46,4079.0,127.101,127.5542,127.0616,127.5345,4079.0
2024-03-04 10:30:00,129.46,129.46,129.19,129.34,5148.0,127.5345,127.5345,127.2685,127.4163,5148.0
2024-03-04 10:35:00,129.34,129.42,129.21,129.3,4039.0,127.4163,127.4951,127.2882,127.3769,4039.0
2024-03-04 10:40:00,129.3,129.44,129.26,129.27,6122.0,127.3769,127.5148,127.3375,127.3473,6122.0
2024-03-04 10:45:00,129.35,129.42,129.3,129.38,5746.0,127.4261,127.4951,127.3769,127.4557,5746.0
2024-03-04 10:50:00,129.38,129.44,129.22,129.31,5178.0,127.4557,127.5148,127.2981,127.3867,5178.0
2024-03-04 10:55:00,129.33,129.35,129.29,129.3,7359.0,127.4064,127.4261,127.367,127.3769,7359.0
2024-03-04 11:00:00,129.32,129.4,129.32,129.37,4673.0,127.3966,127.4754,127.3966,127.4458,4673.0
2024-03-04 11:05:00,129.39,129.45,129.27,129.28,5105.0,127.4655,127.5246,127.3473,127.3572,5105.0
2024-03-04 11:10:00,129.29,129.3,129.03,129.08,8435.0,127.367,127.3769,127.1109,127.1601,8435.0
2024-03-04 11:15:00,129.08,129.08,128.83,128.84,7148.0,127.1601,127.1601,126.9139,126.9237,7148.0
2024-03-04 11:20:00,128.81,128.83,128.64,128.66,7857.0,126.8942,126.9139,126.7267,126.7464,7857.0
2024-03-04 11:25:00,128.67,128.8,128.67,128.79,11425.0,126.7562,126.8843,126.7562,126.8745,11425.0
2024-03-04 11:30:00,128.75,128.99,128.74,128.93,7182.0,126.8351,127.0715,126.8252,127.0124,7182.0
2024-03-04 11:35:00,128.91,128.91,128.82,128.83,4614.0,126.9927,126.9927,126.904,126.9139,4614.0
2024-03-04 11:40:00,128.83,128.97,128.81,128.86,12475.0,126.9139,127.0518,126.8942,126.9434,12475.0
2024-03-04 11:45:00,128.9,128.95,128.79,128.79,10625.0,126.9828,127.0321,126.8745,126.8745,10625.0
2024-03-04 11:50:00,128.76,128.84,128.74,128.78,7346.0,126.8449,126.9237,126.8252,126.8646,7346.0
2024-03-04 11:55:00,128.78,128.84,128.69,128.82,8121.0,126.8646,126.9237,126.7759,126.904,8121.0
2024-03-04 12:00:00,128.81,128.86,128.7,128.73,7752.0,126.8942,126.9434,126.7858,126.8154,7752.0
2024-03-04 12:05:00,128.75,128.84,128.72,128.82,11313.0,126.8351,126.9237,126.8055,126.904,11313.0
2024-03-04 12:10:00,128.83,128.94,128.82,128.86,24450.0,126.9139,127.0222,126.904,126.9434,24450.0
2024-03-04 12:15:00,128.86,129.02,128.86,128.98,5453.0,126.9434,127.101,126.9434,127.0616,5453.0
2024-03-04 12:20:00,129.0,129.01,128.93,128.98,8046.0,127.0813,127.0912,127.0124,127.0616,8046.0
2024-03-04 12:25:00,128.99,129.13,128.98,129.1,6980.0,127.0715,127.2094,127.0616,127.1798,6980.0
2024-03-04 12:30:00,129.12,129.12,129.06,129.1,7227.0,127.1996,127.1996,127.1404,127.1798,7227.0
2024-03-04 12:35:00,129.1,129.11,128.9,128.9,6205.0,127.1798,127.1897,126.9828,126.9828,6205.0
2024-03-04 12:40:00,128.91,128.93,128.73,128.76,4577.0,126.9927,127.0124,126.8154,126.8449,4577.0
2024-03-04 12:45:00,128.76,129.02,128.76,129.0,23061.0,126.8449,127.101,126.8449,127.0813,23061.0
2024-03-04 12:50:00,129.0,129.1,128.8,128.88,17416.0,127.0813,127.1798,126.8843,126.9631,17416.0
2024-03-04 12:55:00,128.88,128.92,128.86,128.91,4259.0,126.9631,127.0025,126.9434,126.9927,4259.0
2024-03-04 13:00:00,128.91,128.96,128.78,128.91,23141.0,126.9927,127.0419,126.8646,126.9927,23141.0
2024-03-04 13:05:00,128.91,129.0,128.88,128.91,9373.0,126.9927,127.0813,126.9631,126.9927,9373.0
2024-03-04 13:10:00,128.91,128.93,128.69,128.69,5822.0,126.9927,127.0124,126.7759,126.7759,5822.0
2024-03-04 13:15:00,128.67,128.67,128.47,128.51,7494.0,126.7562,126.7562,126.5592,126.5986,7494.0
2024-03-04 13:20:00,128.52,128.58,128.43,128.44,6487.0,126.6085,126.6676,126.5198,126.5297,6487.0
2024-03-04 13:25:00,128.44,128.47,128.33,128.46,6935.0,126.5297,126.5592,126.4213,126.5494,6935.0
2024-03-04 13:30:00,128.47,128.55,128.45,128.55,8380.0,126.5592,126.638,126.5395,126.638,8380.0
2024-03-04 13:35:00,128.55,128.65,128.54,128.6,6595.0,126.638,126.7365,126.6282,126.6873,6595.0
2024-03-04 13:40:00,128.62,128.76,128.61,128.75,3668.0,126.707,126.8449,126.6971,126.8351,3668.0
2024-03-04 13:45:00,128.76,128.76,128.54,128.57,5386.0,126.8449,126.8449,126.6282,126.6577,5386.0
2024-03-04 13:50:00,128.58,128.58,128.49,128.53,3103.0,126.6676,126.6676,126.5789,126.6183,3103.0
2024-03-04 13:55:00,128.53,128.54,128.45,128.49,7589.0,126.6183,126.6282,126.5395,126.5789,7589.0
2024-03-04 14:00:00,128.5,128.59,128.48,128.55,5749.0,126.5888,126.6774,126.5691,126.638,5749.0
2024-03-04 14:05:00,128.56,128.65,128.47,128.49,15263.0,126.6479,126.7365,126.5592,126.5789,15263.0
2024-03-04 14:10:00,128.49,128.59,128.32,128.37,15351.0,126.5789,126.6774,126.4115,126.4607,15351.0
2024-03-04 14:15:00,128.33,128.57,128.22,128.57,18203.0,126.4213,126.6577,126.3129,126.6577,18203.0
2024-03-04 14:20:00,128.52,128.56,128.17,128.28,17527.0,126.6085,126.6479,126.2637,126.372,17527.0
2024-03-04 14:25:00,128.31,128.41,128.29,128.39,8232.0,126.4016,126.5001,126.3819,126.4804,8232.0
2024-03-04 14:30:00,128.4,128.48,128.33,128.44,10868.0,126.4903,126.5691,126.4213,126.5297,10868.0
2024-03-04 14:35:00,128.42,128.8,128.38,128.8,11187.0,126.51,126.8843,126.4706,126.8843,11187.0
2024-03-04 14:40:00,128.81,128.83,128.6,128.6,10365.0,126.8942,126.9139,126.6873,126.6873,10365.0
2024-03-04 14:45:00,128.6,128.61,128.48,128.57,10010.0,126.6873,126.6971,126.5691,126.6577,10010.0
2024-03-04 14:50:00,128.55,128.63,128.55,128.63,7024.0,126.638,126.7168,126.638,126.7168,7024.0
2024-03-04 14:55:00,128.64,128.65,128.53,128.54,8071.0,126.7267,126.7365,126.6183,126.6282,8071.0
2024-03-04 15:00:00,128.53,128.53,128.33,128.4,19900.0,126.6183,126.6183,126.4213,126.4903,19900.0
2024-03-04 15:05:00,128.4,128.41,128.12,128.15,10473.0,126.4903,126.5001,126.2144,126.244,10473.0
2024-03-04 15:10:00,128.15,128.28,128.14,128.23,18766.0,126.244,126.372,126.2341,126.3228,18766.0
2024-03-04 15:15:00,128.22,128.38,128.13,128.22,15348.0,126.3129,126.4706,126.2243,126.3129,15348.0
2024-03-04 15:20:00,128.16,128.22,128.08,128.17,12248.0,126.2538,126.3129,126.175,126.2637,12248.0
2024-03-04 15:25:00,128.16,128.22,128.05,128.08,20191.0,126.2538,126.3129,126.1455,126.175,20191.0
2024-03-04 15:30:00,128.06,128.08,127.86,127.88,13954.0,126.1553,126.175,125.9583,125.978,13954.0
2024-03-04 15:35:00,127.88,128.12,127.79,128.12,21726.0,125.978,126.2144,125.8893,126.2144,21726.0
2024-03-04 15:40:00,128.13,128.52,128.1,128.39,23245.0,126.2243,126.6085,126.1947,126.4804,23245.0
2024-03-04 15:45:00,128.39,128.41,128.22,128.33,51669.0,126.4804,126.5001,126.3129,126.4213,51669.0
2024-03-04 15:50:00,128.34,128.51,128.27,128.51,69490.0,126.4312,126.5986,126.3622,126.5986,69490.0
2024-03-04 15:55:00,128.52,128.6,128.45,128.54,120660.0,126.6085,126.6873,126.5395,126.6282,120660.0
2024-03-05 09:30:00,128.25,128.3,127.87,128.14,20842.0,126.3425,126.3917,125.9681,126.2341,20842.0
2024-03-05 09:35:00,128.21,128.21,127.59,127.98,6742.0,126.3031,126.3031,125.6923,126.0765,6742.0
2024-03-05 09:40:00,127.95,128.45,127.86,128.3,5105.0,126.047,126.5395,125.9583,126.3917,5105.0
2024-03-05 09:45:00,128.33,128.45,128.21,128.28,6768.0,126.4213,126.5395,126.3031,126.372,6768.0
2024-03-05 09:50:00,128.2,128.4,128.19,128.22,5808.0,126.2932,126.4903,126.2834,126.3129,5808.0
2024-03-05 09:55:00,128.17,128.36,128.16,128.36,4238.0,126.2637,126.4509,126.2538,126.4509,4238.0
2024-03-05 10:00:00,128.44,128.81,128.44,128.57,3341.0,126.5297,126.8942,126.5297,126.6577,3341.0
2024-03-05 10:05:00,128.62,128.65,128.42,128.65,44330.0,126.707,126.7365,126.51,126.7365,44330.0
2024-03-05 10:10:00,128.53,128.78,128.38,128.44,11510.0,126.6183,126.8646,126.4706,126.5297,11510.0
2024-03-05 10:15:00,128.51,128.8,128.48,128.72,9270.0,126.5986,126.8843,126.5691,126.8055,9270.0
2024-03-05 10:20:00,128.73,128.92,128.62,128.88,6920.0,126.8154,127.0025,126.707,126.9631,6920.0
2024-03-05 10:25:00,128.84,129.14,128.76,129.14,11309.0,126.9237,127.2193,126.8449,127.2193,11309.0
2024-03-05 10:30:00,129.14,129.18,128.87,128.88,6826.0,127.2193,127.2587,126.9533,126.9631,6826.0
2024-03-05 10:35:00,128.87,128.87,128.72,128.78,6518.0,126.9533,126.9533,126.8055,126.8646,6518.0
2024-03-05 10:40:00,128.82,129.03,128.82,129.03,20153.0,126.904,127.1109,126.904,127.1109,20153.0
2024-03-05 10:45:00,129.13,129.16,128.99,129.02,13779.0,127.2094,127.239,127.0715,127.101,13779.0
2024-03-05 10:50:00,129.02,129.26,128.98,129.01,19617.0,127.101,127.3375,127.0616,127.0912,19617.0
2024-03-05 10:55:00,129.02,129.1,129.0,129.02,7599.0,127.101,127.1798,127.0813,127.101,7599.0
2024-03-05 11:00:00,129.01,129.2,128.97,129.09,11601.0,127.0912,127.2784,127.0518,127.17,11601.0
2024-03-05 11:05:00,129.11,129.54,129.11,129.44,9615.0,127.1897,127.6133,127.1897,127.5148,9615.0
2024-03-05 11:10:00,129.4,129.43,129.34,129.4,6513.0,127.4754,127.5049,127.4163,127.4754,6513.0
2024-03-05 11:15:00,129.47,129.63,129.37,129.59,4410.0,127.5443,127.702,127.4458,127.6626,4410.0
2024-03-05 11:20:00,129.55,129.71,129.44,129.66,4114.0,127.6232,127.7808,127.5148,127.7315,4114.0
2024-03-05 11:25:00,129.63,129.63,129.41,129.51,5882.0,127.702,127.702,127.4852,127.5838,5882.0
2024-03-05 11:30:00,129.55,129.68,129.53,129.59,2705.0,127.6232,127.7512,127.6035,127.6626,2705.0
2024-03-05 11:35:00,129.62,129.68,129.56,129.61,14265.0,127.6921,127.7512,127.633,127.6823,14265.0
2024-03-05 11:40:00,129.63,129.66,129.3,129.35,7213.0,127.702,127.7315,127.3769,127.4261,7213.0
2024-03-05 11:45:00,129.35,129.41,129.23,129.28,24406.0,127.4261,127.4852,127.3079,127.3572,24406.0
2024-03-05 11:50:00,129.23,129.23,128.95,128.95,4145.0,127.3079,127.3079,127.0321,127.0321,4145.0
2024-03-05 11:55:00,128.99,129.18,128.89,129.14,5265.0,127.0715,127.2587,126.973,127.2193,5265.0
2024-03-05 12:00:00,129.22,129.27,129.14,129.18,2950.0,127.2981,127.3473,127.2193,127.2587,2950.0
2024-03-05 12:05:00,129.21,129.22,129.08,129.21,3003.0,127.2882,127.2981,127.1601,127.2882,3003.0
2024-03-05 12:10:00,129.19,129.3,129.19,129.29,2601.0,127.2685,127.3769,127.2685,127.367,2601.0
2024-03-05 12:15:00,129.31,129.46,129.28,129.42,2265.0,127.3867,127.5345,127.3572,127.4951,2265.0
2024-03-05 12:20:00,129.43,129.62,129.38,129.62,2953.0,127.5049,127.6921,127.4557,127.6921,2953.0
2024-03-05 12:25:00,129.65,129.66,129.59,129.66,4945.0,127.7217,127.7315,127.6626,127.7315,4945.0
2024-03-05 12:30:00,129.64,129.84,129.6,129.78,12268.0,127.7118,127.9088,127.6724,127.8497,12268.0
2024-03-05 12:35:00,129.79,129.89,129.71,129.77,4701.0,127.8596,127.9581,127.7808,127.8399,4701.0
2024-03-05 12:40:00,129.67,129.96,129.66,129.93,4466.0,127.7414,128.0271,127.7315,127.9975,4466.0
2024-03-05 12:45:00,129.91,129.97,129.78,129.8,6303.0,127.9778,128.0369,127.8497,127.8694,6303.0
2024-03-05 12:50:00,129.79,129.81,129.69,129.77,4840.0,127.8596,127.8793,127.7611,127.8399,4840.0
2024-03-05 12:55:00,129.81,129.86,129.69,129.73,4033.0,127.8793,127.9285,127.7611,127.8005,4033.0
2024-03-05 13:00:00,129.75,129.8,129.7,129.8,8262.0,127.8202,127.8694,127.7709,127.8694,8262.0
2024-03-05 13:05:00,129.78,129.94,129.76,129.92,2382.0,127.8497,128.0074,127.83,127.9877,2382.0
2024-03-05 13:10:00,129.93,129.93,129.79,129.87,4545.0,127.9975,127.9975,127.8596,127.9384,4545.0
2024-03-05 13:15:00,129.9,129.9,129.73,129.74,3626.0,127.968,127.968,127.8005,127.8103,3626.0
2024-03-05 13:20:00,129.72,129.92,129.72,129.8,9325.0,127.7906,127.9877,127.7906,127.8694,9325.0
2024-03-05 13:25:00,129.81,129.87,129.73,129.73,4886.0,127.8793,127.9384,127.8005,127.8005,4886.0
2024-03-05 13:30:00,129.7,129.76,129.67,129.68,1999.0,127.7709,127.83,127.7414,127.7512,1999.0
2024-03-05 13:35:00,129.69,129.7,129.46,129.49,4726.0,127.7611,127.7709,127.5345,127.564,4726.0
2024-03-05 13:40:00,129.49,129.62,129.42,129.46,5422.0,127.564,127.6921,127.4951,127.5345,5422.0
2024-03-05 13:45:00,129.48,129.61,129.48,129.6,1700.0,127.5542,127.6823,127.5542,127.6724,1700.0
2024-03-05 13:50:00,129.58,129.58,129.31,129.36,11500.0,127.6527,127.6527,127.3867,127.436,11500.0
2024-03-05 13:55:00,129.29,129.29,129.1,129.15,4434.0,127.367,127.367,127.1798,127.2291,4434.0
2024-03-05 14:00:00,129.1,129.1,128.92,129.01,3656.0,127.1798,127.1798,127.0025,127.0912,3656.0
2024-03-05 14:05:00,128.99,129.14,128.96,129.11,3749.0,127.0715,127.2193,127.0419,127.1897,3749.0
2024-03-05 14:10:00,129.07,129.1,129.02,129.09,4125.0,127.1503,127.1798,127.101,127.17,4125.0
2024-03-05 14:15:00,129.16,129.25,129.15,129.15,3725.0,127.239,127.3276,127.2291,127.2291,3725.0
2024-03-05 14:20:00,129.16,129.25,129.14,129.14,4568.0,127.239,127.3276,127.2193,127.2193,4568.0
2024-03-05 14:25:00,129.14,129.27,129.14,129.18,3403.0,127.2193,127.3473,127.2193,127.2587,3403.0
2024-03-05 14:30:00,129.18,129.18,128.75,128.84,13663.0,127.2587,127.2587,126.8351,126.9237,13663.0
2024-03-05 14:35:00,128.85,128.91,128.68,128.83,9474.0,126.9336,126.9927,126.7661,126.9139,9474.0
2024-03-05 14:40:00,128.83,128.87,128.7,128.7,5056.0,126.9139,126.9533,126.7858,126.7858,5056.0
2024-03-05 14:45:00,128.71,128.72,128.45,128.45,6629.0,126.7957,126.8055,126.5395,126.5395,6629.0
2024-03-05 14:50:00,128.48,128.56,128.44,128.5,4954.0,126.5691,126.6479,126.5297,126.5888,4954.0
2024-03-05 14:55:00,128.5,128.55,128.37,128.52,8746.0,126.5888,126.638,126.4607,126.6085,8746.0
2024-03-05 15:00:00,128.5,128.53,128.23,128.36,9939.0,126.5888,126.6183,126.3228,126.4509,9939.0
2024-03-05 15:05:00,128.36,128.5,128.35,128.44,6762.0,126.4509,126.5888,126.441,126.5297,6762.0
2024-03-05 15:10:00,128.45,128.58,128.38,128.45,7473.0,126.5395,126.6676,126.4706,126.5395,7473.0
2024-03-05 15:15:00,128.43,128.61,128.42,128.6,3851.0,126.5198,126.6971,126.51,126.6873,3851.0
2024-03-05 15:20:00,128.62,128.69,128.54,128.65,10381.0,126.707,126.7759,126.6282,126.7365,10381.0
2024-03-05 15:25:00,128.62,128.63,128.4,128.4,10438.0,126.707,126.7168,126.4903,126.4903,10438.0
2024-03-05 15:30:00,128.43,128.48,128.31,128.48,10281.0,126.5198,126.5691,126.4016,126.5691,10281.0
2024-03-05 15:35:00,128.48,128.59,128.46,128.55,10365.0,126.5691,126.6774,126.5494,126.638,10365.0
2024-03-05 15:40:00,128.55,128.63,128.45,128.49,19330.0,126.638,126.7168,126.5395,126.5789,19330.0
2024-03-05 15:45:00,128.45,128.87,128.43,128.82,21532.0,126.5395,126.9533,126.5198,126.904,21532.0
2024-03-05 15:50:00,128.84,128.96,128.66,128.9,32767.0,126.9237,127.0419,126.7464,126.9828,32767.0
2024-03-05 15:55:00,128.87,128.94,128.78,128.86,88873.0,126.9533,127.0222,126.8646,126.9434,88873.0
2024-03-06 09:30:00,129.51,129.64,129.02,129.4,12666.0,127.5838,127.7118,127.101,127.4754,12666.0
2024-03-06 09:35:00,129.28,129.28,128.89,129.13,3309.0,127.3572,127.3572,126.973,127.2094,3309.0
2024-03-06 09:40:00,129.15,129.25,129.02,129.09,3476.0,127.2291,127.3276,127.101,127.17,3476.0
2024-03-06 09:45:00,129.03,129.7,129.0,129.7,4524.0,127.1109,127.7709,127.0813,127.7709,4524.0
2024-03-06 09:50:00,129.78,129.99,129.78,129.99,1391.0,127.8497,128.0566,127.8497,128.0566,1391.0
2024-03-06 09:55:00,130.0,130.12,129.6,129.69,7881.0,128.0665,128.1847,127.6724,127.7611,7881.0
2024-03-06 10:00:00,129.57,129.7,129.17,129.21,6976.0,127.6429,127.7709,127.2488,127.2882,6976.0
2024-03-06 10:05:00,129.31,129.4,129.1,129.1,5709.0,127.3867,127.4754,127.1798,127.1798,5709.0
2024-03-06 10:10:00,129.23,129.23,129.04,129.16,4918.0,127.3079,127.3079,127.1207,127.239,4918.0
2024-03-06 10:15:00,129.17,129.39,129.17,129.31,6802.0,127.2488,127.4655,127.2488,127.3867,6802.0
2024-03-06 10:20:00,129.34,129.44,129.25,129.38,30729.0,127.4163,127.5148,127.3276,127.4557,30729.0
2024-03-06 10:25:00,129.34,129.37,129.19,129.25,6567.0,127.4163,127.4458,127.2685,127.3276,6567.0
2024-03-06 10:30:00,129.24,129.24,129.04,129.12,9894.0,127.3178,127.3178,127.1207,127.1996,9894.0
2024-03-06 10:35:00,129.12,129.15,128.82,128.94,12178.0,127.1996,127.2291,126.904,127.0222,12178.0
2024-03-06 10:40:00,128.92,128.98,128.8,128.92,11909.0,127.0025,127.0616,126.8843,127.0025,11909.0
2024-03-06 10:45:00,128.94,129.05,128.86,129.04,5075.0,127.0222,127.1306,126.9434,127.1207,5075.0
2024-03-06 10:50:00,129.04,129.26,129.04,129.26,4578.0,127.1207,127.3375,127.1207,127.3375,4578.0
2024-03-06 10:55:00,129.27,129.36,129.23,129.31,4265.0,127.3473,127.436,127.3079,127.3867,4265.0
2024-03-06 11:00:00,129.33,129.44,129.27,129.28,6098.0,127.4064,127.5148,127.3473,127.3572,6098.0
2024-03-06 11:05:00,129.28,129.42,129.24,129.37,5683.0,127.3572,127.4951,127.3178,127.4458,5683.0
2024-03-06 11:10:00,129.38,129.5,129.38,129.45,7113.0,127.4557,127.5739,127.4557,127.5246,7113.0
2024-03-06 11:15:00,129.44,129.48,129.39,129.39,7208.0,127.5148,127.5542,127.4655,127.4655,7208.0
2024-03-06 11:20:00,129.38,129.4,129.3,129.35,14253.0,127.4557,127.4754,127.3769,127.4261,14253.0
2024-03-06 11:25:00,129.33,129.48,129.29,129.46,10220.0,127.4064,127.5542,127.367,127.5345,10220.0
2024-03-06 11:30:00,129.46,129.51,129.28,129.31,7502.0,127.5345,127.5838,127.3572,127.3867,7502.0
2024-03-06 11:35:00,129.35,129.87,129.33,129.73,5816.0,127.4261,127.9384,127.4064,127.8005,5816.0
2024-03-06 11:40:00,129.79,129.9,129.79,129.88,5820.0,127.8596,127.968,127.8596,127.9482,5820.0
2024-03-06 11:45:00,129.81,129.86,129.72,129.86,7485.0,127.8793,127.9285,127.7906,127.9285,7485.0
2024-03-06 11:50:00,129.86,129.92,129.84,129.86,13610.0,127.9285,127.9877,127.9088,127.9285,13610.0
2024-03-06 11:55:00,129.88,129.92,129.79,129.79,8542.0,127.9482,127.9877,127.8596,127.8596,8542.0
2024-03-06 12:00:00,129.8,129.92,129.71,129.83,15206.0,127.8694,127.9877,127.7808,127.899,15206.0
2024-03-06 12:05:00,129.86,129.93,129.85,129.88,9638.0,127.9285,127.9975,127.9187,127.9482,9638.0
2024-03-06 12:10:00,129.88,129.91,129.68,129.76,9080.0,127.9482,127.9778,127.7512,127.83,9080.0
2024-03-06 12:15:00,129.78,129.83,129.71,129.78,7688.0,127.8497,127.899,127.7808,127.8497,7688.0
2024-03-06 12:20:00,129.83,129.94,129.8,129.8,8892.0,127.899,128.0074,127.8694,127.8694,8892.0
2024-03-06 12:25:00,129.79,129.81,129.65,129.74,4809.0,127.8596,127.8793,127.7217,127.8103,4809.0
2024-03-06 12:30:00,129.72,129.83,129.7,129.8,2220.0,127.7906,127.899,127.7709,127.8694,2220.0
2024-03-06 12:35:00,129.76,129.88,129.75,129.85,2353.0,127.83,127.9482,127.8202,127.9187,2353.0
2024-03-06 12:40:00,129.81,129.82,129.67,129.76,2141.0,127.8793,127.8891,127.7414,127.83,2141.0
2024-03-06 12:45:00,129.75,129.79,129.58,129.65,4931.0,127.8202,127.8596,127.6527,127.7217,4931.0
2024-03-06 12:50:00,129.69,129.77,129.66,129.66,5097.0,127.7611,127.8399,127.7315,127.7315,5097.0
2024-03-06 12:55:00,129.65,129.71,129.61,129.71,3642.0,127.7217,127.7808,127.6823,127.7808,3642.0
2024-03-06 13:00:00,129.73,129.73,129.63,129.69,3445.0,127.8005,127.8005,127.702,127.7611,3445.0
2024-03-06 13:05:00,129.69,129.69,129.4,129.43,4334.0,127.7611,127.7611,127.4754,127.5049,4334.0
2024-03-06 13:10:00,129.46,129.52,129.34,129.34,10306.0,127.5345,127.5936,127.4163,127.4163,10306.0
2024-03-06 13:15:00,129.38,129.45,129.27,129.43,4156.0,127.4557,127.5246,127.3473,127.5049,4156.0
2024-03-06 13:20:00,129.46,129.47,129.38,129.43,3520.0,127.5345,127.5443,127.4557,127.5049,3520.0
2024-03-06 13:25:00,129.49,129.61,129.49,129.58,3590.0,127.564,127.6823,127.564,127.6527,3590.0
2024-03-06 13:30:00,129.58,129.58,129.05,129.1,7327.0,127.6527,127.6527,127.1306,127.1798,7327.0
2024-03-06 13:35:00,129.08,129.17,128.9,129.08,7750.0,127.1601,127.2488,126.9828,127.1601,7750.0
2024-03-06 13:40:00,129.16,129.35,129.13,129.17,3588.0,127.239,127.4261,127.2094,127.2488,3588.0
2024-03-06 13:45:00,129.23,129.23,128.65,128.68,6246.0,127.3079,127.3079,126.7365,126.7661,6246.0
2024-03-06 13:50:00,128.66,128.79,128.6,128.67,3640.0,126.7464,126.8745,126.6873,126.7562,3640.0
2024-03-06 13:55:00,128.65,128.8,128.58,128.7,38097.0,126.7365,126.8843,126.6676,126.7858,38097.0
2024-03-06 14:00:00,128.61,128.66,128.52,128.57,8869.0,126.6971,126.7464,126.6085,126.6577,8869.0
2024-03-06 14:05:00,128.61,128.97,128.61,128.83,49893.0,126.6971,127.0518,126.6971,126.9139,49893.0
2024-03-06 14:10:00,128.65,128.8,128.44,128.45,10921.0,126.7365,126.8843,126.5297,126.5395,10921.0
2024-03-06 14:15:00,128.45,128.53,128.26,128.33,5514.0,126.5395,126.6183,126.3523,126.4213,5514.0
2024-03-06 14:20:00,128.35,128.76,128.31,128.64,21144.0,126.441,126.8449,126.4016,126.7267,21144.0
2024-03-06 14:25:00,128.58,128.91,128.48,128.91,2190.0,126.6676,126.9927,126.5691,126.9927,2190.0
2024-03-06 14:30:00,128.97,128.97,128.52,128.55,9654.0,127.0518,127.0518,126.6085,126.638,9654.0
2024-03-06 14:35:00,128.51,128.52,128.3,128.33,12239.0,126.5986,126.6085,126.3917,126.4213,12239.0
2024-03-06 14:40:00,128.31,128.41,128.19,128.28,5978.0,126.4016,126.5001,126.2834,126.372,5978.0
2024-03-06 14:45:00,128.25,128.25,127.95,128.07,5766.0,126.3425,126.3425,126.047,126.1652,5766.0
2024-03-06 14:50:00,128.15,128.33,128.11,128.18,3900.0,126.244,126.4213,126.2046,126.2735,3900.0
2024-03-06 14:55:00,128.22,128.35,128.15,128.27,13263.0,126.3129,126.441,126.244,126.3622,13263.0
2024-03-06 15:00:00,128.27,128.29,128.08,128.16,7055.0,126.3622,126.3819,126.175,126.2538,7055.0
2024-03-06 15:05:00,128.14,128.34,128.08,128.15,12380.0,126.2341,126.4312,126.175,126.244,12380.0
2024-03-06 15:10:00,128.14,128.24,127.89,127.93,10353.0,126.2341,126.3326,125.9878,126.0273,10353.0
2024-03-06 15:15:00,127.97,128.21,127.96,127.97,30860.0,126.0667,126.3031,126.0568,126.0667,30860.0
2024-03-06 15:20:00,127.96,128.05,127.82,127.92,8730.0,126.0568,126.1455,125.9189,126.0174,8730.0
2024-03-06 15:25:00,127.93,128.07,127.86,128.04,9190.0,126.0273,126.1652,125.9583,126.1356,9190.0
2024-03-06 15:30:00,128.06,128.13,127.88,127.88,21193.0,126.1553,126.2243,125.978,125.978,21193.0
2024-03-06 15:35:00,127.88,128.29,127.84,128.29,21491.0,125.978,126.3819,125.9386,126.3819,21491.0
2024-03-06 15:40:00,128.31,128.43,128.14,128.3,15265.0,126.4016,126.5198,126.2341,126.3917,15265.0
2024-03-06 15:45:00,128.27,128.41,128.18,128.4,26741.0,126.3622,126.5001,126.2735,126.4903,26741.0
2024-03-06 15:50:00,128.37,128.37,127.97,128.23,45123.0,126.4607,126.4607,126.0667,126.3228,45123.0
2024-03-06 15:55:00,128.26,128.39,128.19,128.25,85911.0,126.3523,126.4804,126.2834,126.3425,85911.0
2024-03-07 09:30:00,129.05,129.64,128.58,129.06,12844.0,127.1306,127.7118,126.6676,127.1404,12844.0
2024-03-07 09:35:00,129.13,129.77,128.96,129.69,8159.0,127.2094,127.8399,127.0419,127.7611,8159.0
2024-03-07 09:40:00,129.75,130.28,129.7,130.05,24878.0,127.8202,128.3423,127.7709,128.1157,24878.0
2024-03-07 09:45:00,130.1,130.33,129.95,130.26,9558.0,128.165,128.3916,128.0172,128.3226,9558.0
2024-03-07 09:50:00,130.26,130.26,129.74,129.74,10904.0,128.3226,128.3226,127.8103,127.8103,10904.0
2024-03-07 09:55:00,129.86,129.97,129.65,129.86,7199.0,127.9285,128.0369,127.7217,127.9285,7199.0
2024-03-07 10:00:00,129.91,130.03,129.59,129.74,16808.0,127.9778,128.096,127.6626,127.8103,16808.0
2024-03-07 10:05:00,129.72,129.83,129.56,129.58,9401.0,127.7906,127.899,127.633,127.6527,9401.0
2024-03-07 10:10:00,129.55,129.81,129.48,129.54,7544.0,127.6232,127.8793,127.5542,127.6133,7544.0
2024-03-07 10:15:00,129.55,129.67,129.35,129.44,27841.0,127.6232,127.7414,127.4261,127.5148,27841.0
2024-03-07 10:20:00,129.47,129.59,129.39,129.56,11920.0,127.5443,127.6626,127.4655,127.633,11920.0
2024-03-07 10:25:00,129.57,129.66,129.48,129.51,18842.0,127.6429,127.7315,127.5542,127.5838,18842.0
2024-03-07 10:30:00,129.54,129.6,129.48,129.54,9475.0,127.6133,127.6724,127.5542,127.6133,9475.0
2024-03-07 10:35:00,129.55,129.63,129.49,129.63,10801.0,127.6232,127.702,127.564,127.702,10801.0
2024-03-07 10:40:00,129.7,129.89,129.7,129.85,4577.0,127.7709,127.9581,127.7709,127.9187,4577.0
2024-03-07 10:45:00,129.91,129.91,129.73,129.74,10303.0,127.9778,127.9778,127.8005,127.8103,10303.0
2024-03-07 10:50:00,129.75,130.0,129.73,129.94,10252.0,127.8202,128.0665,127.8005,128.0074,10252.0
2024-03-07 10:55:00,129.94,130.03,129.91,129.93,13196.0,128.0074,128.096,127.9778,127.9975,13196.0
2024-03-07 11:00:00,129.93,129.93,129.58,129.59,7455.0,127.9975,127.9975,127.6527,127.6626,7455.0
2024-03-07 11:05:00,129.53,129.76,129.43,129.5,20492.0,127.6035,127.83,127.5049,127.5739,20492.0
2024-03-07 11:10:00,129.5,129.5,129.36,129.37,12198.0,127.5739,127.5739,127.436,127.4458,12198.0
2024-03-07 11:15:00,129.37,129.61,129.34,129.56,47726.0,127.4458,127.6823,127.4163,127.633,47726.0
2024-03-07 11:20:00,129.53,129.59,129.25,129.25,15740.0,127.6035,127.6626,127.3276,127.3276,15740.0
2024-03-07 11:25:00,129.25,129.26,129.08,129.12,12024.0,127.3276,127.3375,127.1601,127.1996,12024.0
2024-03-07 11:30:00,129.04,129.04,128.59,128.82,39560.0,127.1207,127.1207,126.6774,126.904,39560.0
2024-03-07 11:35:00,128.81,128.98,128.74,128.98,4493.0,126.8942,127.0616,126.8252,127.0616,4493.0
2024-03-07 11:40:00,128.96,129.09,128.89,128.91,7605.0,127.0419,127.17,126.973,126.9927,7605.0
2024-03-07 11:45:00,128.95,129.24,128.95,129.24,19469.0,127.0321,127.3178,127.0321,127.3178,19469.0
2024-03-07 11:50:00,129.21,129.55,129.21,129.51,5362.0,127.2882,127.6232,127.2882,127.5838,5362.0
2024-03-07 11:55:00,129.52,129.55,129.47,129.49,2799.0,127.5936,127.6232,127.5443,127.564,2799.0
2024-03-07 12:00:00,129.41,129.64,129.39,129.54,13349.0,127.4852,127.7118,127.4655,127.6133,13349.0
2024-03-07 12:05:00,129.55,129.56,129.32,129.35,5927.0,127.6232,127.633,127.3966,127.4261,5927.0
2024-03-07 12:10:00,129.34,129.45,129.31,129.31,1828.0,127.4163,127.5246,127.3867,127.3867,1828.0
2024-03-07 12:15:00,129.35,129.4,129.19,129.26,3908.0,127.4261,127.4754,127.2685,127.3375,3908.0
2024-03-07 12:20:00,129.26,129.26,129.13,129.17,4210.0,127.3375,127.3375,127.2094,127.2488,4210.0
2024-03-07 12:25:00,129.16,129.22,129.02,129.02,5082.0,127.239,127.2981,127.101,127.101,5082.0
2024-03-07 12:30:00,128.97,128.98,128.84,128.95,4601.0,127.0518,127.0616,126.9237,127.0321,4601.0
2024-03-07 12:35:00,128.95,129.1,128.95,129.04,2886.0,127.0321,127.1798,127.0321,127.1207,2886.0
2024-03-07 12:40:00,129.0,129.0,128.85,128.94,4957.0,127.0813,127.0813,126.9336,127.0222,4957.0
2024-03-07 12:45:00,128.96,129.05,128.91,128.91,3954.0,127.0419,127.1306,126.9927,126.9927,3954.0
2024-03-07 12:50:00,128.93,129.12,128.91,129.12,4006.0,127.0124,127.1996,126.9927,127.1996,4006.0
2024-03-07 12:55:00,129.13,129.2,129.08,129.2,3472.0,127.2094,127.2784,127.1601,127.2784,3472.0
2024-03-07 13:00:00,129.19,129.27,129.19,129.26,2069.0,127.2685,127.3473,127.2685,127.3375,2069.0
2024-03-07 13:05:00,129.28,129.35,129.2,129.35,2587.0,127.3572,127.4261,127.2784,127.4261,2587.0
2024-03-07 13:10:00,129.37,129.41,129.15,129.16,6372.0,127.4458,127.4852,127.2291,127.239,6372.0
2024-03-07 13:15:00,129.19,129.36,129.19,129.34,3140.0,127.2685,127.436,127.2685,127.4163,3140.0
2024-03-07 13:20:00,129.35,129.38,129.27,129.34,2619.0,127.4261,127.4557,127.3473,127.4163,2619.0
2024-03-07 13:25:00,129.35,129.36,129.26,129.26,4188.0,127.4261,127.436,127.3375,127.3375,4188.0
2024-03-07 13:30:00,129.3,129.33,129.13,129.22,5505.0,127.3769,127.4064,127.2094,127.2981,5505.0
2024-03-07 13:35:00,129.24,129.32,129.22,129.32,2754.0,127.3178,127.3966,127.2981,127.3966,2754.0
2024-03-07 13:40:00,129.3,129.39,129.25,129.39,3592.0,127.3769,127.4655,127.3276,127.4655,3592.0
2024-03-07 13:45:00,129.41,129.48,129.41,129.46,2204.0,127.4852,127.5542,127.4852,127.5345,2204.0
2024-03-07 13:50:00,129.47,129.55,129.46,129.53,2761.0,127.5443,127.6232,127.5345,127.6035,2761.0
2024-03-07 13:55:00,129.54,129.63,129.54,129.54,5259.0,127.6133,127.702,127.6133,127.6133,5259.0
2024-03-07 14:00:00,129.56,129.56,129.47,129.53,7011.0,127.633,127.633,127.5443,127.6035,7011.0
2024-03-07 14:05:00,129.52,129.54,129.46,129.48,4755.0,127.5936,127.6133,127.5345,127.5542,4755.0
2024-03-07 14:10:00,129.49,129.56,129.43,129.47,4129.0,127.564,127.633,127.5049,127.5443,4129.0
2024-03-07 14:15:00,129.48,129.56,129.44,129.55,6035.0,127.5542,127.633,127.5148,127.6232,6035.0
2024-03-07 14:20:00,129.55,129.69,129.53,129.65,11780.0,127.6232,127.7611,127.6035,127.7217,11780.0
2024-03-07 14:25:00,129.66,129.72,129.58,129.67,7458.0,127.7315,127.7906,127.6527,127.7414,7458.0
2024-03-07 14:30:00,129.66,129.66,129.5,129.55,4116.0,127.7315,127.7315,127.5739,127.6232,4116.0
2024-03-07 14:35:00,129.52,129.52,129.42,129.49,3808.0,127.5936,127.5936,127.4951,127.564,3808.0
2024-03-07 14:40:00,129.5,129.54,129.46,129.48,10076.0,127.5739,127.6133,127.5345,127.5542,10076.0
2024-03-07 14:45:00,129.49,129.49,129.4,129.43,4474.0,127.564,127.564,127.4754,127.5049,4474.0
2024-03-07 14:50:00,129.43,129.52,129.43,129.51,3929.0,127.5049,127.5936,127.5049,127.5838,3929.0
2024-03-07 14:55:00,129.51,129.58,129.39,129.43,15176.0,127.5838,127.6527,127.4655,127.5049,15176.0
2024-03-07 15:00:00,129.39,129.39,129.13,129.2,9593.0,127.4655,127.4655,127.2094,127.2784,9593.0
2024-03-07 15:05:00,129.2,129.25,129.16,129.16,4560.0,127.2784,127.3276,127.239,127.239,4560.0
2024-03-07 15:10:00,129.13,129.33,129.12,129.33,5550.0,127.2094,127.4064,127.1996,127.4064,5550.0
2024-03-07 15:15:00,129.35,129.35,129.2,129.22,5163.0,127.4261,127.4261,127.2784,127.2981,5163.0
2024-03-07 15:20:00,129.19,129.26,129.13,129.17,7439.0,127.2685,127.3375,127.2094,127.2488,7439.0
2024-03-07 15:25:00,129.16,129.23,129.15,129.21,4091.0,127.239,127.3079,127.2291,127.2882,4091.0
2024-03-07 15:30:00,129.2,129.36,129.2,129.32,27516.0,127.2784,127.436,127.2784,127.3966,27516.0
2024-03-07 15:35:00,129.32,129.33,129.23,129.25,7466.0,127.3966,127.4064,127.3079,127.3276,7466.0
2024-03-07 15:40:00,129.23,129.32,129.14,129.23,9173.0,127.3079,127.3966,127.2193,127.3079,9173.0
2024-03-07 15:45:00,129.25,129.27,129.08,129.09,14384.0,127.3276,127.3473,127.1601,127.17,14384.0
2024-03-07 15:50:00,129.1,129.22,129.03,129.2,20184.0,127.1798,127.2981,127.1109,127.2784,20184.0
2024-03-07 15:55:00,129.21,129.28,128.95,129.07,67936.0,127.2882,127.3572,127.0321,127.1503,67936.0
2024-03-08 09:30:00,129.44,130.0,129.44,129.71,9391.0,127.5148,128.0665,127.5148,127.7808,9391.0
2024-03-08 09:35:00,129.74,130.19,129.51,130.19,13345.0,127.8103,128.2536,127.5838,128.2536,13345.0
2024-03-08 09:40:00,130.2,130.29,130.13,130.23,1200.0,128.2635,128.3522,128.1945,128.293,1200.0
2024-03-08 09:45:00,130.31,130.69,130.15,130.63,9457.0,128.3719,128.7462,128.2142,128.6871,9457.0
2024-03-08 09:50:00,130.56,130.56,130.24,130.24,1450.0,128.6181,128.6181,128.3029,128.3029,1450.0
2024-03-08 09:55:00,130.43,130.47,130.29,130.31,3939.0,128.4901,128.5295,128.3522,128.3719,3939.0
2024-03-08 10:00:00,130.39,130.61,130.32,130.61,3267.0,128.4507,128.6674,128.3817,128.6674,3267.0
2024-03-08 10:05:00,130.45,130.5,130.34,130.35,2960.0,128.5098,128.559,128.4014,128.4113,2960.0
2024-03-08 10:10:00,130.43,130.43,130.22,130.34,4474.0,128.4901,128.4901,128.2832,128.4014,4474.0
2024-03-08 10:15:00,130.44,130.65,130.36,130.53,9501.0,128.4999,128.7068,128.4211,128.5886,9501.0
2024-03-08 10:20:00,130.52,130.52,130.34,130.44,2724.0,128.5787,128.5787,128.4014,128.4999,2724.0
2024-03-08 10:25:00,130.46,130.46,130.18,130.28,22010.0,128.5196,128.5196,128.2438,128.3423,22010.0
2024-03-08 10:30:00,130.28,130.28,130.08,130.13,6417.0,128.3423,128.3423,128.1453,128.1945,6417.0
2024-03-08 10:35:00,130.06,130.21,130.02,130.08,9769.0,128.1256,128.2733,128.0862,128.1453,9769.0
2024-03-08 10:40:00,130.05,130.32,130.02,130.27,17780.0,128.1157,128.3817,128.0862,128.3324,17780.0
2024-03-08 10:45:00,130.22,130.48,130.19,130.46,5380.0,128.2832,128.5393,128.2536,128.5196,5380.0
2024-03-08 10:50:00,130.42,130.5,130.39,130.4,4553.0,128.4802,128.559,128.4507,128.4605,4553.0
2024-03-08 10:55:00,130.44,130.52,130.27,130.32,5937.0,128.4999,128.5787,128.3324,128.3817,5937.0
2024-03-08 11:00:00,130.32,130.4,130.26,130.29,14026.0,128.3817,128.4605,128.3226,128.3522,14026.0
2024-03-08 11:05:00,130.3,130.32,130.13,130.19,3615.0,128.362,128.3817,128.1945,128.2536,3615.0
2024-03-08 11:10:00,130.17,130.29,130.12,130.29,1802.0,128.2339,128.3522,128.1847,128.3522,1802.0
2024-03-08 11:15:00,130.25,130.33,130.14,130.3,9207.0,128.3127,128.3916,128.2044,128.362,9207.0
2024-03-08 11:20:00,130.29,130.4,130.17,130.26,22296.0,128.3522,128.4605,128.2339,128.3226,22296.0
2024-03-08 11:25:00,130.28,130.37,130.1,130.11,4739.0,128.3423,128.431,128.165,128.1748,4739.0
2024-03-08 11:30:00,130.13,130.16,129.86,130.01,4505.0,128.1945,128.2241,127.9285,128.0763,4505.0
2024-03-08 11:35:00,129.99,130.32,129.99,130.13,11377.0,128.0566,128.3817,128.0566,128.1945,11377.0
2024-03-08 11:40:00,130.22,130.34,130.13,130.31,153744.0,128.2832,128.4014,128.1945,128.3719,153744.0
2024-03-08 11:45:00,130.24,130.52,130.18,130.38,88387.0,128.3029,128.5787,128.2438,128.4408,88387.0
2024-03-08 11:50:00,130.42,130.55,130.36,130.44,17803.0,128.4802,128.6083,128.4211,128.4999,17803.0
2024-03-08 11:55:00,130.44,130.52,130.18,130.19,4976.0,128.4999,128.5787,128.2438,128.2536,4976.0
2024-03-08 12:00:00,130.15,130.39,130.11,130.33,2785.0,128.2142,128.4507,128.1748,128.3916,2785.0
2024-03-08 12:05:00,130.35,130.42,130.14,130.14,4757.0,128.4113,128.4802,128.2044,128.2044,4757.0
2024-03-08 12:10:00,130.14,130.28,130.13,130.24,2800.0,128.2044,128.3423,128.1945,128.3029,2800.0
2024-03-08 12:15:00,130.19,130.28,130.09,130.24,3807.0,128.2536,128.3423,128.1551,128.3029,3807.0
2024-03-08 12:20:00,130.19,130.22,130.15,130.18,1240.0,128.2536,128.2832,128.2142,128.2438,1240.0
2024-03-08 12:25:00,130.21,130.27,130.14,130.27,2919.0,128.2733,128.3324,128.2044,128.3324,2919.0
2024-03-08 12:30:00,130.22,130.31,130.15,130.23,26674.0,128.2832,128.3719,128.2142,128.293,26674.0
2024-03-08 12:35:00,130.2,130.25,130.12,130.21,2622.0,128.2635,128.3127,128.1847,128.2733,2622.0
2024-03-08 12:40:00,130.17,130.27,130.16,130.16,3245.0,128.2339,128.3324,128.2241,128.2241,3245.0
2024-03-08 12:45:00,130.12,130.14,130.0,130.09,6613.0,128.1847,128.2044,128.0665,128.1551,6613.0
2024-03-08 12:50:00,130.12,130.14,129.92,129.94,4366.0,128.1847,128.2044,127.9877,128.0074,4366.0
2024-03-08 12:55:00,129.99,130.07,129.89,129.97,4561.0,128.0566,128.1354,127.9581,128.0369,4561.0
2024-03-08 13:00:00,129.93,129.98,129.8,129.9,5330.0,127.9975,128.0468,127.8694,127.968,5330.0
2024-03-08 13:05:00,129.9,130.06,129.86,130.02,4346.0,127.968,128.1256,127.9285,128.0862,4346.0
2024-03-08 13:10:00,129.99,130.06,129.92,130.02,4645.0,128.0566,128.1256,127.9877,128.0862,4645.0
2024-03-08 13:15:00,129.97,130.03,129.93,130.03,3254.0,128.0369,128.096,127.9975,128.096,3254.0
2024-03-08 13:20:00,129.99,130.06,129.96,129.97,3594.0,128.0566,128.1256,128.0271,128.0369,3594.0
2024-03-08 13:25:00,129.99,130.09,129.93,129.97,9821.0,128.0566,128.1551,127.9975,128.0369,9821.0
2024-03-08 13:30:00,129.93,129.96,129.8,129.81,4211.0,127.9975,128.0271,127.8694,127.8793,4211.0
2024-03-08 13:35:00,129.85,129.85,129.63,129.7,6872.0,127.9187,127.9187,127.702,127.7709,6872.0
2024-03-08 13:40:00,129.65,129.71,129.6,129.63,7625.0,127.7217,127.7808,127.6724,127.702,7625.0
2024-03-08 13:45:00,129.6,129.67,129.58,129.59,2712.0,127.6724,127.7414,127.6527,127.6626,2712.0
2024-03-08 13:50:00,129.62,129.7,129.62,129.63,2436.0,127.6921,127.7709,127.6921,127.702,2436.0
2024-03-08 13:55:00,129.64,129.79,129.6,129.72,3741.0,127.7118,127.8596,127.6724,127.7906,3741.0
2024-03-08 14:00:00,129.69,129.87,129.68,129.87,7207.0,127.7611,127.9384,127.7512,127.9384,7207.0
2024-03-08 14:05:00,129.88,129.88,129.74,129.75,5221.0,127.9482,127.9482,127.8103,127.8202,5221.0
2024-03-08 14:10:00,129.82,129.82,129.71,129.73,3650.0,127.8891,127.8891,127.7808,127.8005,3650.0
2024-03-08 14:15:00,129.77,129.92,129.76,129.88,8687.0,127.8399,127.9877,127.83,127.9482,8687.0
2024-03-08 14:20:00,129.94,130.04,129.92,130.01,7080.0,128.0074,128.1059,127.9877,128.0763,7080.0
2024-03-08 14:25:00,130.02,130.02,129.86,129.94,4030.0,128.0862,128.0862,127.9285,128.0074,4030.0
2024-03-08 14:30:00,129.97,130.05,129.94,130.03,41607.0,128.0369,128.1157,128.0074,128.096,41607.0
2024-03-08 14:35:00,130.05,130.16,129.97,130.06,31664.0,128.1157,128.2241,128.0369,128.1256,31664.0
2024-03-08 14:40:00,130.13,130.17,130.05,130.13,7965.0,128.1945,128.2339,128.1157,128.1945,7965.0
2024-03-08 14:45:00,130.12,130.12,130.03,130.03,2617.0,128.1847,128.1847,128.096,128.096,2617.0
2024-03-08 14:50:00,130.11,130.26,130.1,130.16,40840.0,128.1748,128.3226,128.165,128.2241,40840.0
2024-03-08 14:55:00,130.15,130.21,130.09,130.19,4278.0,128.2142,128.2733,128.1551,128.2536,4278.0
2024-03-08 15:00:00,130.21,130.26,130.1,130.16,6465.0,128.2733,128.3226,128.165,128.2241,6465.0
2024-03-08 15:05:00,130.12,130.15,129.99,129.99,4864.0,128.1847,128.2142,128.0566,128.0566,4864.0
2024-03-08 15:10:00,129.98,130.0,129.86,129.95,3464.0,128.0468,128.0665,127.9285,128.0172,3464.0
2024-03-08 15:15:00,129.97,130.02,129.9,129.95,5546.0,128.0369,128.0862,127.968,128.0172,5546.0
2024-03-08 15:20:00,129.9,129.98,129.83,129.84,3505.0,127.968,128.0468,127.899,127.9088,3505.0
2024-03-08 15:25:00,129.81,129.82,129.53,129.61,3332.0,127.8793,127.8891,127.6035,127.6823,3332.0
2024-03-08 15:30:00,129.58,129.84,129.57,129.81,4754.0,127.6527,127.9088,127.6429,127.8793,4754.0
2024-03-08 15:35:00,129.8,129.81,129.63,129.63,43117.0,127.8694,127.8793,127.702,127.702,43117.0
2024-03-08 15:40:00,129.62,129.64,129.44,129.44,9051.0,127.6921,127.7118,127.5148,127.5148,9051.0
2024-03-08 15:45:00,129.47,129.52,129.41,129.52,19798.0,127.5443,127.5936,127.4852,127.5936,19798.0
2024-03-08 15:50:00,129.5,129.7,129.42,129.69,28356.0,127.5739,127.7709,127.4951,127.7611,28356.0
2024-03-08 15:55:00,129.71,129.74,129.45,129.66,62716.0,127.7808,127.8103,127.5246,127.7315,62716.0
2024-03-11 09:30:00,129.56,130.42,129.56,130.25,10620.0,127.633,128.4802,127.633,128.3127,10620.0
2024-03-11 09:35:00,130.19,130.33,129.87,130.02,4203.0,128.2536,128.3916,127.9384,128.0862,4203.0
2024-03-11 09:40:00,129.97,130.09,129.77,130.0,3640.0,128.0369,128.1551,127.8399,128.0665,3640.0
2024-03-11 09:45:00,130.03,130.13,129.82,129.91,4707.0,128.096,128.1945,127.8891,127.9778,4707.0
2024-03-11 09:50:00,130.03,130.13,129.85,129.86,5514.0,128.096,128.1945,127.9187,127.9285,5514.0
2024-03-11 09:55:00,129.91,129.95,129.77,129.79,5761.0,127.9778,128.0172,127.8399,127.8596,5761.0
2024-03-11 10:00:00,129.69,129.88,129.49,129.86,27246.0,127.7611,127.9482,127.564,127.9285,27246.0
2024-03-11 10:05:00,129.82,129.82,129.51,129.58,5063.0,127.8891,127.8891,127.5838,127.6527,5063.0
2024-03-11 10:10:00,129.57,129.8,129.57,129.8,3808.0,127.6429,127.8694,127.6429,127.8694,3808.0
2024-03-11 10:15:00,129.8,129.97,129.74,129.96,9863.0,127.8694,128.0369,127.8103,128.0271,9863.0
2024-03-11 10:20:00,129.96,129.99,129.72,129.72,8828.0,128.0271,128.0566,127.7906,127.7906,8828.0
2024-03-11 10:25:00,129.74,129.77,129.62,129.69,6699.0,127.8103,127.8399,127.6921,127.7611,6699.0
2024-03-11 10:30:00,129.74,129.84,129.67,129.8,20829.0,127.8103,127.9088,127.7414,127.8694,20829.0
2024-03-11 10:35:00,129.83,129.96,129.74,129.82,11704.0,127.899,128.0271,127.8103,127.8891,11704.0
2024-03-11 10:40:00,129.84,129.97,129.78,129.78,10608.0,127.9088,128.0369,127.8497,127.8497,10608.0
2024-03-11 10:45:00,129.79,130.0,129.76,129.86,12667.0,127.8596,128.0665,127.83,127.9285,12667.0
2024-03-11 10:50:00,129.86,129.88,129.62,129.72,11830.0,127.9285,127.9482,127.6921,127.7906,11830.0
2024-03-11 10:55:00,129.72,129.79,129.47,129.68,16138.0,127.7906,127.8596,127.5443,127.7512,16138.0
2024-03-11 11:00:00,129.65,129.75,129.59,129.71,26405.0,127.7217,127.8202,127.6626,127.7808,26405.0
2024-03-11 11:05:00,129.73,129.83,129.69,129.8,23965.0,127.8005,127.899,127.7611,127.8694,23965.0
2024-03-11 11:10:00,129.75,129.95,129.73,129.95,5629.0,127.8202,128.0172,127.8005,128.0172,5629.0
2024-03-11 11:15:00,129.9,129.95,129.77,129.8,13477.0,127.968,128.0172,127.8399,127.8694,13477.0
2024-03-11 11:20:00,129.79,129.84,129.71,129.8,6009.0,127.8596,127.9088,127.7808,127.8694,6009.0
2024-03-11 11:25:00,129.82,129.89,129.74,129.8,11540.0,127.8891,127.9581,127.8103,127.8694,11540.0
2024-03-11 11:30:00,129.76,129.81,129.66,129.69,9911.0,127.83,127.8793,127.7315,127.7611,9911.0
2024-03-11 11:35:00,129.69,129.7,129.59,129.66,5559.0,127.7611,127.7709,127.6626,127.7315,5559.0
2024-03-11 11:40:00,129.58,129.6,129.48,129.6,4828.0,127.6527,127.6724,127.5542,127.6724,4828.0
2024-03-11 11:45:00,129.6,129.68,129.57,129.63,5788.0,127.6724,127.7512,127.6429,127.702,5788.0
2024-03-11 11:50:00,129.68,129.86,129.63,129.85,6137.0,127.7512,127.9285,127.702,127.9187,6137.0
2024-03-11 11:55:00,129.84,129.95,129.84,129.91,8462.0,127.9088,128.0172,127.9088,127.9778,8462.0
2024-03-11 12:00:00,129.89,129.97,129.79,129.85,8673.0,127.9581,128.0369,127.8596,127.9187,8673.0
2024-03-11 12:05:00,129.91,129.94,129.82,129.82,10801.0,127.9778,128.0074,127.8891,127.8891,10801.0
2024-03-11 12:10:00,129.82,129.94,129.79,129.91,13029.0,127.8891,128.0074,127.8596,127.9778,13029.0
2024-03-11 12:15:00,129.9,129.98,129.85,129.86,4855.0,127.968,128.0468,127.9187,127.9285,4855.0
2024-03-11 12:20:00,129.85,129.93,129.85,129.91,8881.0,127.9187,127.9975,127.9187,127.9778,8881.0
2024-03-11 12:25:00,129.9,129.93,129.84,129.89,6823.0,127.968,127.9975,127.9088,127.9581,6823.0
2024-03-11 12:30:00,129.9,129.93,129.83,129.86,10179.0,127.968,127.9975,127.899,127.9285,10179.0
2024-03-11 12:35:00,129.88,129.88,129.75,129.76,7341.0,127.9482,127.9482,127.8202,127.83,7341.0
2024-03-11 12:40:00,129.75,129.91,129.75,129.87,5710.0,127.8202,127.9778,127.8202,127.9384,5710.0
2024-03-11 12:45:00,129.86,129.92,129.81,129.88,4974.0,127.9285,127.9877,127.8793,127.9482,4974.0
2024-03-11 12:50:00,129.86,129.91,129.83,129.9,4134.0,127.9285,127.9778,127.899,127.968,4134.0
2024-03-11 12:55:00,129.89,129.95,129.87,129.95,7381.0,127.9581,128.0172,127.9384,128.0172,7381.0
2024-03-11 13:00:00,129.98,130.09,129.95,130.08,12460.0,128.0468,128.1551,128.0172,128.1453,12460.0
2024-03-11 13:05:00,130.06,130.11,129.98,130.05,12443.0,128.1256,128.1748,128.0468,128.1157,12443.0
2024-03-11 13:10:00,130.08,130.09,129.95,130.01,14136.0,128.1453,128.1551,128.0172,128.0763,14136.0
2024-03-11 13:15:00,130.0,130.08,129.97,130.08,8765.0,128.0665,128.1453,128.0369,128.1453,8765.0
2024-03-11 13:20:00,130.08,130.28,130.06,130.2,11612.0,128.1453,128.3423,128.1256,128.2635,11612.0
2024-03-11 13:25:00,130.22,130.29,130.2,130.2,15571.0,128.2832,128.3522,128.2635,128.2635,15571.0
2024-03-11 13:30:00,130.22,130.34,130.2,130.25,15395.0,128.2832,128.4014,128.2635,128.3127,15395.0
2024-03-11 13:35:00,130.23,130.27,130.18,130.23,8501.0,128.293,128.3324,128.2438,128.293,8501.0
2024-03-11 13:40:00,130.25,130.25,130.11,130.17,5246.0,128.3127,128.3127,128.1748,128.2339,5246.0
2024-03-11 13:45:00,130.17,130.23,130.14,130.21,7181.0,128.2339,128.293,128.2044,128.2733,7181.0
2024-03-11 13:50:00,130.28,130.3,130.22,130.24,5728.0,128.3423,128.362,128.2832,128.3029,5728.0
2024-03-11 13:55:00,130.24,130.32,130.23,130.32,5815.0,128.3029,128.3817,128.293,128.3817,5815.0
2024-03-11 14:00:00,130.33,130.4,130.24,130.33,7855.0,128.3916,128.4605,128.3029,128.3916,7855.0
2024-03-11 14:05:00,130.34,130.42,130.31,130.41,7845.0,128.4014,128.4802,128.3719,128.4704,7845.0
2024-03-11 14:10:00,130.41,130.41,130.28,130.33,7767.0,128.4704,128.4704,128.3423,128.3916,7767.0
2024-03-11 14:15:00,130.31,130.37,130.24,130.25,5759.0,128.3719,128.431,128.3029,128.3127,5759.0
2024-03-11 14:20:00,130.28,130.31,130.22,130.3,5314.0,128.3423,128.3719,128.2832,128.362,5314.0
2024-03-11 14:25:00,130.29,130.38,130.25,130.36,4397.0,128.3522,128.4408,128.3127,128.4211,4397.0
2024-03-11 14:30:00,130.37,130.37,130.25,130.26,4709.0,128.431,128.431,128.3127,128.3226,4709.0
2024-03-11 14:35:00,130.26,130.32,130.22,130.24,4341.0,128.3226,128.3817,128.2832,128.3029,4341.0
2024-03-11 14:40:00,130.22,130.33,130.19,130.27,5108.0,128.2832,128.3916,128.2536,128.3324,5108.0
2024-03-11 14:45:00,130.26,130.36,130.22,130.29,5858.0,128.3226,128.4211,128.2832,128.3522,5858.0
2024-03-11 14:50:00,130.3,130.39,130.23,130.23,8663.0,128.362,128.4507,128.293,128.293,8663.0
2024-03-11 14:55:00,130.22,130.42,130.21,130.4,5159.0,128.2832,128.4802,128.2733,128.4605,5159.0
2024-03-11 15:00:00,130.39,130.39,130.29,130.34,10307.0,128.4507,128.4507,128.3522,128.4014,10307.0
2024-03-11 15:05:00,130.33,130.33,130.24,130.29,7321.0,128.3916,128.3916,128.3029,128.3522,7321.0
2024-03-11 15:10:00,130.3,130.35,130.21,130.28,8823.0,128.362,128.4113,128.2733,128.3423,8823.0
2024-03-11 15:15:00,130.29,130.29,130.22,130.27,5923.0,128.3522,128.3522,128.2832,128.3324,5923.0
2024-03-11 15:20:00,130.26,130.4,130.25,130.35,9562.0,128.3226,128.4605,128.3127,128.4113,9562.0
2024-03-11 15:25:00,130.35,130.41,130.29,130.31,204470.0,128.4113,128.4704,128.3522,128.3719,204470.0
2024-03-11 15:30:00,130.29,130.41,130.25,130.4,9432.0,128.3522,128.4704,128.3127,128.4605,9432.0
2024-03-11 15:35:00,130.4,130.43,130.32,130.42,13730.0,128.4605,128.4901,128.3817,128.4802,13730.0
2024-03-11 15:40:00,130.44,130.47,130.3,130.3,15178.0,128.4999,128.5295,128.362,128.362,15178.0
2024-03-11 15:45:00,130.32,130.42,130.25,130.32,17383.0,128.3817,128.4802,128.3127,128.3817,17383.0
2024-03-11 15:50:00,130.34,130.34,130.04,130.15,35423.0,128.4014,128.4014,128.1059,128.2142,35423.0
2024-03-11 15:55:00,130.15,130.39,130.08,130.28,82850.0,128.2142,128.4507,128.1453,128.3423,82850.0
2024-03-12 09:30:00,130.8,131.54,130.8,131.1,12470.0,128.8546,129.5836,128.8546,129.1501,12470.0
2024-03-12 09:35:00,130.96,131.06,130.55,130.58,21083.0,129.0122,129.1107,128.6083,128.6378,21083.0
2024-03-12 09:40:00,130.63,130.97,130.6,130.88,11447.0,128.6871,129.022,128.6575,128.9334,11447.0
2024-03-12 09:45:00,130.89,130.95,130.63,130.64,7381.0,128.9432,129.0023,128.6871,128.6969,7381.0
2024-03-12 09:50:00,130.64,130.81,130.57,130.8,13129.0,128.6969,128.8644,128.628,128.8546,13129.0
2024-03-12 09:55:00,130.8,131.62,130.8,131.55,25296.0,128.8546,129.6624,128.8546,129.5934,25296.0
2024-03-12 10:00:00,131.57,131.98,131.53,131.93,34239.0,129.6131,130.017,129.5737,129.9678,34239.0
2024-03-12 10:05:00,131.9,132.27,131.89,132.21,10745.0,129.9382,130.3027,129.9284,130.2436,10745.0
2024-03-12 10:10:00,132.18,132.46,132.17,132.29,6869.0,130.214,130.4899,130.2042,130.3224,6869.0
2024-03-12 10:15:00,132.29,132.57,132.29,132.46,9279.0,130.3224,130.5982,130.3224,130.4899,9279.0
2024-03-12 10:20:00,132.54,132.71,132.43,132.71,7065.0,130.5687,130.7362,130.4603,130.7362,7065.0
2024-03-12 10:25:00,132.72,133.0,132.71,132.85,24893.0,130.746,131.0218,130.7362,130.8741,24893.0
2024-03-12 10:30:00,132.83,132.86,132.47,132.72,93475.0,130.8544,130.8839,130.4997,130.746,93475.0
2024-03-12 10:35:00,132.74,132.78,132.39,132.41,62361.0,130.7657,130.8051,130.4209,130.4406,62361.0
2024-03-12 10:40:00,132.29,132.44,132.25,132.37,14593.0,130.3224,130.4702,130.283,130.4012,14593.0
2024-03-12 10:45:00,132.32,132.43,132.1,132.31,14339.0,130.352,130.4603,130.1352,130.3421,14339.0
2024-03-12 10:50:00,132.3,132.3,132.12,132.28,9434.0,130.3323,130.3323,130.1549,130.3126,9434.0
2024-03-12 10:55:00,132.32,132.34,132.06,132.12,7386.0,130.352,130.3717,130.0958,130.1549,7386.0
2024-03-12 11:00:00,132.14,132.14,131.97,132.03,10682.0,130.1746,130.1746,130.0072,130.0663,10682.0
2024-03-12 11:05:00,132.04,132.11,131.91,131.95,8271.0,130.0761,130.1451,129.9481,129.9875,8271.0
2024-03-12 11:10:00,131.94,132.02,131.86,131.89,7765.0,129.9776,130.0564,129.8988,129.9284,7765.0
2024-03-12 11:15:00,131.89,131.96,131.85,131.89,9677.0,129.9284,129.9973,129.8889,129.9284,9677.0
2024-03-12 11:20:00,131.91,132.0,131.66,131.77,15448.0,129.9481,130.0367,129.7018,129.8101,15448.0
2024-03-12 11:25:00,131.79,131.9,131.75,131.86,10236.0,129.8298,129.9382,129.7904,129.8988,10236.0
2024-03-12 11:30:00,131.89,131.95,131.75,131.91,10039.0,129.9284,129.9875,129.7904,129.9481,10039.0
2024-03-12 11:35:00,131.92,132.12,131.88,132.04,9063.0,129.9579,130.1549,129.9185,130.0761,9063.0
2024-03-12 11:40:00,132.07,132.08,131.91,131.95,8079.0,130.1057,130.1155,129.9481,129.9875,8079.0
2024-03-12 11:45:00,131.91,132.03,131.77,131.84,6502.0,129.9481,130.0663,129.8101,129.8791,6502.0
2024-03-12 11:50:00,131.88,132.25,131.88,132.17,23875.0,129.9185,130.283,129.9185,130.2042,23875.0
2024-03-12 11:55:00,132.17,132.3,132.09,132.14,12180.0,130.2042,130.3323,130.1254,130.1746,12180.0
2024-03-12 12:00:00,132.15,132.17,131.99,132.14,8014.0,130.1845,130.2042,130.0269,130.1746,8014.0
2024-03-12 12:05:00,132.13,132.27,132.13,132.19,11432.0,130.1648,130.3027,130.1648,130.2239,11432.0
2024-03-12 12:10:00,132.2,132.22,132.03,132.03,5687.0,130.2337,130.2534,130.0663,130.0663,5687.0
2024-03-12 12:15:00,132.01,132.13,131.99,132.01,6134.0,130.0466,130.1648,130.0269,130.0466,6134.0
2024-03-12 12:20:00,132.02,132.1,131.95,132.03,5040.0,130.0564,130.1352,129.9875,130.0663,5040.0
2024-03-12 12:25:00,132.03,132.03,131.84,131.86,4518.0,130.0663,130.0663,129.8791,129.8988,4518.0
2024-03-12 12:30:00,131.83,131.83,131.75,131.75,2904.0,129.8692,129.8692,129.7904,129.7904,2904.0
2024-03-12 12:35:00,131.8,131.8,131.47,131.57,6471.0,129.8397,129.8397,129.5146,129.6131,6471.0
2024-03-12 12:40:00,131.49,131.5,131.26,131.32,3730.0,129.5343,129.5442,129.3077,129.3668,3730.0
2024-03-12 12:45:00,131.23,131.23,131.05,131.2,13202.0,129.2782,129.2782,129.1008,129.2486,13202.0
2024-03-12 12:50:00,131.22,131.37,131.22,131.35,7078.0,129.2683,129.4161,129.2683,129.3964,7078.0
2024-03-12 12:55:00,131.36,131.54,131.33,131.5,6305.0,129.4062,129.5836,129.3767,129.5442,6305.0
2024-03-12 13:00:00,131.53,131.56,131.25,131.45,16295.0,129.5737,129.6033,129.2979,129.4949,16295.0
2024-03-12 13:05:00,131.45,131.46,131.1,131.12,5122.0,129.4949,129.5047,129.1501,129.1698,5122.0
2024-03-12 13:10:00,131.09,131.1,130.98,131.0,7312.0,129.1403,129.1501,129.0319,129.0516,7312.0
2024-03-12 13:15:00,131.0,131.2,130.98,131.2,2811.0,129.0516,129.2486,129.0319,129.2486,2811.0
2024-03-12 13:20:00,131.15,131.26,131.15,131.18,1936.0,129.1994,129.3077,129.1994,129.2289,1936.0
2024-03-12 13:25:00,131.21,131.26,131.06,131.08,5992.0,129.2585,129.3077,129.1107,129.1304,5992.0
2024-03-12 13:30:00,131.07,131.17,131.06,131.08,6132.0,129.1205,129.2191,129.1107,129.1304,6132.0
2024-03-12 13:35:00,131.1,131.29,131.1,131.24,4917.0,129.1501,129.3373,129.1501,129.288,4917.0
2024-03-12 13:40:00,131.25,131.25,131.13,131.19,4477.0,129.2979,129.2979,129.1797,129.2388,4477.0
2024-03-12 13:45:00,131.2,131.29,131.2,131.24,3222.0,129.2486,129.3373,129.2486,129.288,3222.0
2024-03-12 13:50:00,131.23,131.24,131.17,131.22,2198.0,129.2782,129.288,129.2191,129.2683,2198.0
2024-03-12 13:55:00,131.22,131.38,131.22,131.37,5295.0,129.2683,129.4259,129.2683,129.4161,5295.0
2024-03-12 14:00:00,131.34,131.4,131.28,131.28,14951.0,129.3865,129.4456,129.3274,129.3274,14951.0
2024-03-12 14:05:00,131.33,131.38,131.11,131.12,82136.0,129.3767,129.4259,129.16,129.1698,82136.0
2024-03-12 14:10:00,131.11,131.31,131.11,131.21,8712.0,129.16,129.357,129.16,129.2585,8712.0
2024-03-12 14:15:00,131.22,131.38,131.21,131.3,4646.0,129.2683,129.4259,129.2585,129.3471,4646.0
2024-03-12 14:20:00,131.31,131.34,131.13,131.15,4403.0,129.357,129.3865,129.1797,129.1994,4403.0
2024-03-12 14:25:00,131.12,131.23,131.12,131.2,6579.0,129.1698,129.2782,129.1698,129.2486,6579.0
2024-03-12 14:30:00,131.2,131.47,131.18,131.46,8576.0,129.2486,129.5146,129.2289,129.5047,8576.0
2024-03-12 14:35:00,131.49,131.75,131.48,131.72,14731.0,129.5343,129.7904,129.5245,129.7609,14731.0
2024-03-12 14:40:00,131.72,131.74,131.43,131.47,62001.0,129.7609,129.7806,129.4752,129.5146,62001.0
2024-03-12 14:45:00,131.49,131.95,131.49,131.95,14397.0,129.5343,129.9875,129.5343,129.9875,14397.0
2024-03-12 14:50:00,131.93,132.23,131.93,132.19,14364.0,129.9678,130.2633,129.9678,130.2239,14364.0
2024-03-12 14:55:00,132.19,132.4,132.18,132.37,13941.0,130.2239,130.4308,130.214,130.4012,13941.0
2024-03-12 15:00:00,132.38,132.43,132.25,132.41,14367.0,130.4111,130.4603,130.283,130.4406,14367.0
2024-03-12 15:05:00,132.37,132.59,132.31,132.59,11523.0,130.4012,130.6179,130.3421,130.6179,11523.0
2024-03-12 15:10:00,132.56,132.63,132.45,132.5,90145.0,130.5884,130.6573,130.48,130.5293,90145.0
2024-03-12 15:15:00,132.48,132.54,132.3,132.43,12705.0,130.5096,130.5687,130.3323,130.4603,12705.0
2024-03-12 15:20:00,132.41,132.45,132.34,132.4,6333.0,130.4406,130.48,130.3717,130.4308,6333.0
2024-03-12 15:25:00,132.41,132.53,132.38,132.43,9258.0,130.4406,130.5588,130.4111,130.4603,9258.0
2024-03-12 15:30:00,132.42,132.42,132.27,132.35,16259.0,130.4505,130.4505,130.3027,130.3815,16259.0
2024-03-12 15:35:00,132.37,132.56,132.36,132.55,14495.0,130.4012,130.5884,130.3914,130.5785,14495.0
2024-03-12 15:40:00,132.57,132.92,132.42,132.43,202177.0,130.5982,130.943,130.4505,130.4603,202177.0
2024-03-12 15:45:00,132.42,132.53,132.29,132.48,27375.0,130.4505,130.5588,130.3224,130.5096,27375.0
2024-03-12 15:50:00,132.41,133.12,132.39,133.11,94376.0,130.4406,131.1401,130.4209,131.1302,94376.0
2024-03-12 15:55:00,133.03,133.35,132.84,133.09,262478.0,131.0514,131.3666,130.8642,131.1105,262478.0
2024-03-13 09:30:00,133.11,140.38,133.11,137.95,323972.0,131.1302,138.2921,131.1302,135.8982,323972.0
2024-03-13 09:35:00,138.29,139.33,136.66,137.08,64350.0,136.2332,137.2577,134.6274,135.0412,64350.0
2024-03-13 09:40:00,137.06,137.07,135.8,135.88,268710.0,135.0215,135.0313,133.7802,133.859,268710.0
2024-03-13 09:45:00,136.01,136.86,135.67,136.48,18843.0,133.9871,134.8244,133.6521,134.4501,18843.0
2024-03-13 09:50:00,136.37,136.42,135.57,135.7,28058.0,134.3417,134.391,133.5536,133.6817,28058.0
2024-03-13 09:55:00,135.68,135.79,135.32,135.76,11885.0,133.662,133.7703,133.3073,133.7408,11885.0
2024-03-13 10:00:00,135.77,135.78,135.14,135.69,39057.0,133.7506,133.7605,133.13,133.6718,39057.0
2024-03-13 10:05:00,135.63,135.65,135.1,135.34,78834.0,133.6127,133.6324,133.0906,133.327,78834.0
2024-03-13 10:10:00,135.46,135.7,135.32,135.33,5550.0,133.4453,133.6817,133.3073,133.3172,5550.0
2024-03-13 10:15:00,135.36,135.36,134.98,135.06,14265.0,133.3467,133.3467,132.9724,133.0512,14265.0
2024-03-13 10:20:00,135.11,135.21,135.02,135.06,12190.0,133.1005,133.199,133.0118,133.0512,12190.0
2024-03-13 10:25:00,135.05,135.39,135.02,135.15,16299.0,133.0414,133.3763,133.0118,133.1399,16299.0
2024-03-13 10:30:00,135.08,135.14,134.63,134.83,22549.0,133.0709,133.13,132.6276,132.8246,22549.0
2024-03-13 10:35:00,134.83,134.87,134.57,134.58,11644.0,132.8246,132.864,132.5685,132.5783,11644.0
2024-03-13 10:40:00,134.54,134.63,134.33,134.49,13550.0,132.5389,132.6276,132.3321,132.4897,13550.0
2024-03-13 10:45:00,134.47,134.68,134.29,134.33,17092.0,132.47,132.6769,132.2927,132.3321,17092.0
2024-03-13 10:50:00,134.34,134.57,134.17,134.28,27410.0,132.3419,132.5685,132.1744,132.2828,27410.0
2024-03-13 10:55:00,134.28,134.59,134.23,134.53,58723.0,132.2828,132.5882,132.2335,132.5291,58723.0
2024-03-13 11:00:00,134.52,134.69,134.36,134.69,18304.0,132.5192,132.6867,132.3616,132.6867,18304.0
2024-03-13 11:05:00,134.69,134.7,134.51,134.65,16739.0,132.6867,132.6966,132.5094,132.6473,16739.0
2024-03-13 11:10:00,134.68,134.93,134.62,134.9,14498.0,132.6769,132.9231,132.6177,132.8936,14498.0
2024-03-13 11:15:00,134.87,134.95,134.82,134.93,5728.0,132.864,132.9428,132.8148,132.9231,5728.0
2024-03-13 11:20:00,134.94,134.94,134.53,134.53,10130.0,132.933,132.933,132.5291,132.5291,10130.0
2024-03-13 11:25:00,134.56,134.56,134.23,134.23,8391.0,132.5586,132.5586,132.2335,132.2335,8391.0
2024-03-13 11:30:00,134.21,134.22,133.93,134.0,12826.0,132.2138,132.2237,131.938,132.007,12826.0
2024-03-13 11:35:00,134.02,134.14,134.01,134.13,8911.0,132.0267,132.1449,132.0168,132.135,8911.0
2024-03-13 11:40:00,134.15,134.41,134.11,134.41,7100.0,132.1547,132.4109,132.1153,132.4109,7100.0
2024-03-13 11:45:00,134.38,134.54,134.29,134.29,8428.0,132.3813,132.5389,132.2927,132.2927,8428.0
2024-03-13 11:50:00,134.3,134.46,134.28,134.46,3973.0,132.3025,132.4601,132.2828,132.4601,3973.0
2024-03-13 11:55:00,134.45,134.48,134.35,134.4,7003.0,132.4503,132.4798,132.3518,132.401,7003.0
2024-03-13 12:00:00,134.41,134.61,134.38,134.56,13070.0,132.4109,132.6079,132.3813,132.5586,13070.0
2024-03-13 12:05:00,134.54,134.68,134.52,134.52,10162.0,132.5389,132.6769,132.5192,132.5192,10162.0
2024-03-13 12:10:00,134.38,134.54,134.38,134.43,4950.0,132.3813,132.5389,132.3813,132.4306,4950.0
2024-03-13 12:15:00,134.45,134.6,134.22,134.22,26587.0,132.4503,132.598,132.2237,132.2237,26587.0
2024-03-13 12:20:00,134.28,134.32,133.93,133.93,7790.0,132.2828,132.3222,131.938,131.938,7790.0
2024-03-13 12:25:00,133.95,134.01,133.9,133.94,4557.0,131.9577,132.0168,131.9085,131.9479,4557.0
2024-03-13 12:30:00,133.96,134.22,133.96,134.22,31067.0,131.9676,132.2237,131.9676,132.2237,31067.0
2024-03-13 12:35:00,134.27,134.7,134.27,134.7,4754.0,132.273,132.6966,132.273,132.6966,4754.0
2024-03-13 12:40:00,134.65,134.74,134.59,134.71,6189.0,132.6473,132.736,132.5882,132.7064,6189.0
2024-03-13 12:45:00,134.72,134.92,134.66,134.86,7112.0,132.7163,132.9133,132.6572,132.8542,7112.0
2024-03-13 12:50:00,134.87,134.87,134.75,134.77,10515.0,132.864,132.864,132.7458,132.7655,10515.0
2024-03-13 12:55:00,134.81,134.81,134.45,134.45,7459.0,132.8049,132.8049,132.4503,132.4503,7459.0
2024-03-13 13:00:00,134.36,134.46,134.1,134.14,9672.0,132.3616,132.4601,132.1055,132.1449,9672.0
2024-03-13 13:05:00,134.17,134.27,134.05,134.08,3031.0,132.1744,132.273,132.0562,132.0858,3031.0
2024-03-13 13:10:00,134.13,134.16,134.1,134.16,2380.0,132.135,132.1646,132.1055,132.1646,2380.0
2024-03-13 13:15:00,134.18,134.2,133.96,134.01,4811.0,132.1843,132.204,131.9676,132.0168,4811.0
2024-03-13 13:20:00,134.08,134.24,134.08,134.23,3661.0,132.0858,132.2434,132.0858,132.2335,3661.0
2024-03-13 13:25:00,134.22,134.49,134.21,134.35,15862.0,132.2237,132.4897,132.2138,132.3518,15862.0
2024-03-13 13:30:00,134.4,134.55,134.14,134.15,17549.0,132.401,132.5488,132.1449,132.1547,17549.0
2024-03-13 13:35:00,134.18,134.39,134.18,134.23,6417.0,132.1843,132.3912,132.1843,132.2335,6417.0
2024-03-13 13:40:00,134.22,134.23,133.92,133.95,8241.0,132.2237,132.2335,131.9282,131.9577,8241.0
2024-03-13 13:45:00,134.01,134.32,133.93,134.19,6179.0,132.0168,132.3222,131.938,132.1941,6179.0
2024-03-13 13:50:00,134.25,134.31,134.07,134.18,8668.0,132.2533,132.3124,132.0759,132.1843,8668.0
2024-03-13 13:55:00,134.21,134.35,134.21,134.25,6605.0,132.2138,132.3518,132.2138,132.2533,6605.0
2024-03-13 14:00:00,134.24,134.39,134.21,134.3,5509.0,132.2434,132.3912,132.2138,132.3025,5509.0
2024-03-13 14:05:00,134.32,134.52,134.32,134.41,7692.0,132.3222,132.5192,132.3222,132.4109,7692.0
2024-03-13 14:10:00,134.42,134.47,134.33,134.46,10189.0,132.4207,132.47,132.3321,132.4601,10189.0
2024-03-13 14:15:00,134.46,134.66,134.46,134.66,27422.0,132.4601,132.6572,132.4601,132.6572,27422.0
2024-03-13 14:20:00,134.68,134.86,134.66,134.85,7359.0,132.6769,132.8542,132.6572,132.8443,7359.0
2024-03-13 14:25:00,134.84,134.97,134.83,134.95,11700.0,132.8345,132.9625,132.8246,132.9428,11700.0
2024-03-13 14:30:00,134.94,135.13,134.9,135.04,13081.0,132.933,133.1202,132.8936,133.0315,13081.0
2024-03-13 14:35:00,135.02,135.04,134.82,134.82,17771.0,133.0118,133.0315,132.8148,132.8148,17771.0
2024-03-13 14:40:00,134.82,134.99,134.73,134.78,8586.0,132.8148,132.9822,132.7261,132.7754,8586.0
2024-03-13 14:45:00,134.74,134.74,134.5,134.55,5747.0,132.736,132.736,132.4995,132.5488,5747.0
2024-03-13 14:50:00,134.57,134.77,134.5,134.77,44032.0,132.5685,132.7655,132.4995,132.7655,44032.0
2024-03-13 14:55:00,134.74,135.0,134.66,134.99,16635.0,132.736,132.9921,132.6572,132.9822,16635.0
2024-03-13 15:00:00,134.99,135.12,134.98,134.98,14205.0,132.9822,133.1103,132.9724,132.9724,14205.0
2024-03-13 15:05:00,134.98,135.06,134.94,134.95,12343.0,132.9724,133.0512,132.933,132.9428,12343.0
2024-03-13 15:10:00,134.97,135.11,134.81,134.81,90480.0,132.9625,133.1005,132.8049,132.8049,90480.0
2024-03-13 15:15:00,134.77,135.01,134.7,134.75,62199.0,132.7655,133.0019,132.6966,132.7458,62199.0
2024-03-13 15:20:00,134.72,135.06,134.69,135.05,44771.0,132.7163,133.0512,132.6867,133.0414,44771.0
2024-03-13 15:25:00,135.06,135.07,134.33,134.53,27254.0,133.0512,133.0611,132.3321,132.5291,27254.0
2024-03-13 15:30:00,134.55,134.74,134.53,134.67,50694.0,132.5488,132.736,132.5291,132.667,50694.0
2024-03-13 15:35:00,134.67,134.74,134.57,134.69,57914.0,132.667,132.736,132.5685,132.6867,57914.0
2024-03-13 15:40:00,134.7,134.82,134.61,134.65,32224.0,132.6966,132.8148,132.6079,132.6473,32224.0
2024-03-13 15:45:00,134.64,134.65,134.27,134.37,32575.0,132.6375,132.6473,132.273,132.3715,32575.0
2024-03-13 15:50:00,134.37,134.41,134.07,134.24,58433.0,132.3715,132.4109,132.0759,132.2434,58433.0
2024-03-13 15:55:00,134.23,134.27,133.98,133.99,169474.0,132.2335,132.273,131.9873,131.9971,169474.0
2024-03-14 09:30:00,133.49,133.67,132.77,132.93,35073.0,131.7536,131.9313,131.043,131.2009,35073.0
2024-03-14 09:35:00,132.91,133.34,132.84,132.85,23253.0,131.1812,131.6056,131.1121,131.1219,23253.0
2024-03-14 09:40:00,132.84,133.25,132.65,133.17,25605.0,131.1121,131.5167,130.9245,131.4378,25605.0
2024-03-14 09:45:00,133.17,133.6,132.9,132.96,27711.0,131.4378,131.8622,131.1713,131.2305,27711.0
2024-03-14 09:50:00,132.89,132.97,132.17,132.17,55720.0,131.1614,131.2404,130.4508,130.4508,55720.0
2024-03-14 09:55:00,132.19,132.39,131.95,131.97,29145.0,130.4705,130.6679,130.2336,130.2534,29145.0
2024-03-14 10:00:00,131.94,132.35,131.94,132.33,18644.0,130.2238,130.6284,130.2238,130.6087,18644.0
2024-03-14 10:05:00,132.33,132.55,132.21,132.33,21836.0,130.6087,130.8258,130.4903,130.6087,21836.0
2024-03-14 10:10:00,132.33,132.33,131.78,131.9,9326.0,130.6087,130.6087,130.0659,130.1843,9326.0
2024-03-14 10:15:00,131.79,131.93,131.27,131.32,13494.0,130.0757,130.2139,129.5625,129.6118,13494.0
2024-03-14 10:20:00,131.34,131.34,130.9,131.21,35307.0,129.6316,129.6316,129.1973,129.5033,35307.0
2024-03-14 10:25:00,131.19,131.63,131.18,131.63,11541.0,129.4835,129.9178,129.4737,129.9178,11541.0
2024-03-14 10:30:00,131.59,131.84,131.57,131.66,12062.0,129.8783,130.1251,129.8586,129.9474,12062.0
2024-03-14 10:35:00,131.67,132.07,131.6,131.64,13654.0,129.9573,130.3521,129.8882,129.9277,13654.0
2024-03-14 10:40:00,131.64,131.64,131.22,131.22,4700.0,129.9277,129.9277,129.5131,129.5131,4700.0
2024-03-14 10:45:00,131.3,131.5,131.19,131.49,22823.0,129.5921,129.7895,129.4835,129.7796,22823.0
2024-03-14 10:50:00,131.46,131.63,131.26,131.3,13714.0,129.75,129.9178,129.5526,129.5921,13714.0
2024-03-14 10:55:00,131.28,131.45,131.24,131.45,13820.0,129.5724,129.7402,129.5329,129.7402,13820.0
2024-03-14 11:00:00,131.46,131.65,131.39,131.39,11487.0,129.75,129.9376,129.6809,129.6809,11487.0
2024-03-14 11:05:00,131.33,131.33,130.79,130.8,14218.0,129.6217,129.6217,129.0887,129.0986,14218.0
2024-03-14 11:10:00,130.81,130.99,130.72,130.75,20072.0,129.1085,129.2861,129.0196,129.0493,20072.0
2024-03-14 11:15:00,130.75,130.93,130.55,130.55,49270.0,129.0493,129.2269,128.8519,128.8519,49270.0
2024-03-14 11:20:00,130.55,130.71,130.39,130.58,25045.0,128.8519,129.0098,128.6939,128.8815,25045.0
2024-03-14 11:25:00,130.5,131.17,130.49,131.16,53904.0,128.8025,129.4638,128.7926,129.4539,53904.0
2024-03-14 11:30:00,131.11,131.43,131.0,131.36,36879.0,129.4046,129.7204,129.296,129.6513,36879.0
2024-03-14 11:35:00,131.33,131.99,131.31,131.99,21293.0,129.6217,130.2731,129.602,130.2731,21293.0
2024-03-14 11:40:00,132.06,132.56,132.03,132.56,41205.0,130.3422,130.8357,130.3126,130.8357,41205.0
2024-03-14 11:45:00,132.57,132.67,132.09,132.09,31793.0,130.8456,130.9443,130.3718,130.3718,31793.0
2024-03-14 11:50:00,132.14,132.14,131.94,132.06,6135.0,130.4212,130.4212,130.2238,130.3422,6135.0
2024-03-14 11:55:00,132.02,132.08,131.7,131.76,3439.0,130.3027,130.362,129.9869,130.0461,3439.0
2024-03-14 12:00:00,131.72,131.77,131.41,131.41,3585.0,130.0066,130.056,129.7007,129.7007,3585.0
2024-03-14 12:05:00,131.39,131.57,131.36,131.37,6076.0,129.6809,129.8586,129.6513,129.6612,6076.0
2024-03-14 12:10:00,131.37,131.43,131.12,131.13,7384.0,129.6612,129.7204,129.4144,129.4243,7384.0
2024-03-14 12:15:00,131.12,131.38,131.01,131.3,22824.0,129.4144,129.6711,129.3059,129.5921,22824.0
2024-03-14 12:20:00,131.29,131.6,131.27,131.6,2100.0,129.5822,129.8882,129.5625,129.8882,2100.0
2024-03-14 12:25:00,131.62,131.75,131.55,131.69,10528.0,129.9079,130.0363,129.8389,129.977,10528.0
2024-03-14 12:30:00,131.68,131.76,131.67,131.72,3250.0,129.9672,130.0461,129.9573,130.0066,3250.0
2024-03-14 12:35:00,131.7,131.78,131.48,131.55,3699.0,129.9869,130.0659,129.7698,129.8389,3699.0
2024-03-14 12:40:00,131.53,131.53,131.42,131.49,5098.0,129.8191,129.8191,129.7105,129.7796,5098.0
2024-03-14 12:45:00,131.5,131.52,131.38,131.41,2312.0,129.7895,129.8092,129.6711,129.7007,2312.0
2024-03-14 12:50:00,131.4,131.43,131.36,131.37,3813.0,129.6908,129.7204,129.6513,129.6612,3813.0
2024-03-14 12:55:00,131.39,131.39,131.28,131.34,3200.0,129.6809,129.6809,129.5724,129.6316,3200.0
2024-03-14 13:00:00,131.34,131.35,131.2,131.25,3535.0,129.6316,129.6415,129.4934,129.5428,3535.0
2024-03-14 13:05:00,131.26,131.42,131.2,131.4,4524.0,129.5526,129.7105,129.4934,129.6908,4524.0
2024-03-14 13:10:00,131.36,131.36,131.2,131.32,6096.0,129.6513,129.6513,129.4934,129.6118,6096.0
2024-03-14 13:15:00,131.34,131.34,130.96,130.97,11120.0,129.6316,129.6316,129.2565,129.2664,11120.0
2024-03-14 13:20:00,130.97,131.2,130.82,131.02,40843.0,129.2664,129.4934,129.1183,129.3157,40843.0
2024-03-14 13:25:00,131.0,131.0,130.84,130.86,5327.0,129.296,129.296,129.1381,129.1578,5327.0
2024-03-14 13:30:00,130.72,130.79,130.51,130.7,42593.0,129.0196,129.0887,128.8124,128.9999,42593.0
2024-03-14 13:35:00,130.71,131.04,130.69,131.04,16015.0,129.0098,129.3355,128.99,129.3355,16015.0
2024-03-14 13:40:00,131.05,131.17,130.98,131.09,8744.0,129.3454,129.4638,129.2763,129.3848,8744.0
2024-03-14 13:45:00,131.13,131.24,131.07,131.24,7647.0,129.4243,129.5329,129.3651,129.5329,7647.0
2024-03-14 13:50:00,131.24,131.41,131.21,131.36,2600.0,129.5329,129.7007,129.5033,129.6513,2600.0
2024-03-14 13:55:00,131.39,131.75,131.32,131.58,14362.0,129.6809,130.0363,129.6118,129.8685,14362.0
2024-03-14 14:00:00,131.62,131.85,131.59,131.8,10514.0,129.9079,130.1349,129.8783,130.0856,10514.0
2024-03-14 14:05:00,131.78,131.88,131.73,131.8,5809.0,130.0659,130.1646,130.0165,130.0856,5809.0
2024-03-14 14:10:00,131.85,132.0,131.84,131.92,13510.0,130.1349,130.283,130.1251,130.204,13510.0
2024-03-14 14:15:00,131.94,131.96,131.8,131.88,8703.0,130.2238,130.2435,130.0856,130.1646,8703.0
2024-03-14 14:20:00,131.92,131.93,131.64,131.66,6592.0,130.204,130.2139,129.9277,129.9474,6592.0
2024-03-14 14:25:00,131.68,131.72,131.62,131.65,8311.0,129.9672,130.0066,129.9079,129.9376,8311.0
2024-03-14 14:30:00,131.63,131.74,131.47,131.74,14148.0,129.9178,130.0264,129.7599,130.0264,14148.0
2024-03-14 14:35:00,131.73,131.9,131.61,131.63,14361.0,130.0165,130.1843,129.8981,129.9178,14361.0
2024-03-14 14:40:00,131.64,131.71,131.6,131.67,4206.0,129.9277,129.9968,129.8882,129.9573,4206.0
2024-03-14 14:45:00,131.63,131.63,131.45,131.53,41892.0,129.9178,129.9178,129.7402,129.8191,41892.0
2024-03-14 14:50:00,131.51,131.58,131.2,131.2,11511.0,129.7994,129.8685,129.4934,129.4934,11511.0
2024-03-14 14:55:00,131.19,131.29,131.15,131.25,16227.0,129.4835,129.5822,129.4441,129.5428,16227.0
2024-03-14 15:00:00,131.23,131.4,131.02,131.39,18115.0,129.523,129.6908,129.3157,129.6809,18115.0
2024-03-14 15:05:00,131.37,131.44,131.2,131.26,10056.0,129.6612,129.7303,129.4934,129.5526,10056.0
2024-03-14 15:10:00,131.24,131.53,131.24,131.51,13384.0,129.5329,129.8191,129.5329,129.7994,13384.0
2024-03-14 15:15:00,131.52,131.71,131.27,131.27,22145.0,129.8092,129.9968,129.5625,129.5625,22145.0
2024-03-14 15:20:00,131.3,131.36,131.11,131.28,12396.0,129.5921,129.6513,129.4046,129.5724,12396.0
2024-03-14 15:25:00,131.28,131.39,131.13,131.37,21025.0,129.5724,129.6809,129.4243,129.6612,21025.0
2024-03-14 15:30:00,131.32,131.35,131.17,131.28,68929.0,129.6118,129.6415,129.4638,129.5724,68929.0
2024-03-14 15:35:00,131.26,131.52,130.98,131.49,21767.0,129.5526,129.8092,129.2763,129.7796,21767.0
2024-03-14 15:40:00,131.53,131.86,131.53,131.73,26559.0,129.8191,130.1448,129.8191,130.0165,26559.0
2024-03-14 15:45:00,131.72,131.85,131.64,131.85,24640.0,130.0066,130.1349,129.9277,130.1349,24640.0
2024-03-14 15:50:00,131.86,132.11,131.7,132.09,63523.0,130.1448,130.3916,129.9869,130.3718,63523.0
2024-03-14 15:55:00,132.09,132.23,131.92,132.12,149104.0,130.3718,130.51,130.204,130.4014,149104.0
2024-03-15 09:30:00,130.59,131.73,130.2,131.41,160586.0,128.8913,130.0165,128.5064,129.7007,160586.0
2024-03-15 09:35:00,131.3,131.68,131.22,131.29,5098.0,129.5921,129.9672,129.5131,129.5822,5098.0
2024-03-15 09:40:00,131.29,131.61,131.13,131.25,5621.0,129.5822,129.8981,129.4243,129.5428,5621.0
2024-03-15 09:45:00,131.3,131.34,131.04,131.15,3122.0,129.5921,129.6316,129.3355,129.4441,3122.0
2024-03-15 09:50:00,131.18,131.3,130.93,130.93,5000.0,129.4737,129.5921,129.2269,129.2269,5000.0
2024-03-15 09:55:00,130.91,131.14,130.9,131.09,6228.0,129.2072,129.4342,129.1973,129.3848,6228.0
2024-03-15 10:00:00,130.99,131.13,130.67,130.94,4765.0,129.2861,129.4243,128.9703,129.2368,4765.0
2024-03-15 10:05:00,131.0,131.2,130.99,131.2,5095.0,129.296,129.4934,129.2861,129.4934,5095.0
2024-03-15 10:10:00,131.23,131.58,131.19,131.58,3648.0,129.523,129.8685,129.4835,129.8685,3648.0
2024-03-15 10:15:00,131.62,131.76,131.49,131.61,3660.0,129.9079,130.0461,129.7796,129.8981,3660.0
2024-03-15 10:20:00,131.58,131.78,131.58,131.78,3200.0,129.8685,130.0659,129.8685,130.0659,3200.0
2024-03-15 10:25:00,131.78,131.82,131.43,131.47,8990.0,130.0659,130.1053,129.7204,129.7599,8990.0
2024-03-15 10:30:00,131.46,131.54,131.34,131.46,2515.0,129.75,129.829,129.6316,129.75,2515.0
2024-03-15 10:35:00,131.41,131.55,131.35,131.47,3893.0,129.7007,129.8389,129.6415,129.7599,3893.0
2024-03-15 10:40:00,131.44,131.68,131.44,131.68,6665.0,129.7303,129.9672,129.7303,129.9672,6665.0
2024-03-15 10:45:00,131.69,131.87,131.68,131.86,6919.0,129.977,130.1547,129.9672,130.1448,6919.0
2024-03-15 10:50:00,131.89,131.92,131.73,131.74,5362.0,130.1744,130.204,130.0165,130.0264,5362.0
2024-03-15 10:55:00,131.62,131.65,131.3,131.42,13690.0,129.9079,129.9376,129.5921,129.7105,13690.0
2024-03-15 11:00:00,131.43,131.43,131.19,131.27,2520.0,129.7204,129.7204,129.4835,129.5625,2520.0
2024-03-15 11:05:00,131.22,131.22,131.05,131.12,4354.0,129.5131,129.5131,129.3454,129.4144,4354.0
2024-03-15 11:10:00,131.07,131.11,130.96,130.97,1600.0,129.3651,129.4046,129.2565,129.2664,1600.0
2024-03-15 11:15:00,130.96,131.04,130.9,130.9,3282.0,129.2565,129.3355,129.1973,129.1973,3282.0
2024-03-15 11:20:00,130.93,130.95,130.83,130.93,3994.0,129.2269,129.2467,129.1282,129.2269,3994.0
2024-03-15 11:25:00,130.95,131.06,130.87,130.96,9153.0,129.2467,129.3552,129.1677,129.2565,9153.0
2024-03-15 11:30:00,130.96,131.13,130.94,130.97,3994.0,129.2565,129.4243,129.2368,129.2664,3994.0
2024-03-15 11:35:00,130.97,130.97,130.85,130.96,4707.0,129.2664,129.2664,129.148,129.2565,4707.0
2024-03-15 11:40:00,130.97,130.97,130.67,130.79,3065.0,129.2664,129.2664,128.9703,129.0887,3065.0
2024-03-15 11:45:00,130.71,130.78,130.67,130.73,8535.0,129.0098,129.0789,128.9703,129.0295,8535.0
2024-03-15 11:50:00,130.75,130.87,130.71,130.73,6414.0,129.0493,129.1677,129.0098,129.0295,6414.0
2024-03-15 11:55:00,130.73,130.75,130.66,130.72,7808.0,129.0295,129.0493,128.9604,129.0196,7808.0
2024-03-15 12:00:00,130.7,130.71,130.53,130.61,1906.0,128.9999,129.0098,128.8321,128.9111,1906.0
2024-03-15 12:05:00,130.55,130.61,130.44,130.55,5566.0,128.8519,128.9111,128.7433,128.8519,5566.0
2024-03-15 12:10:00,130.5,130.59,130.36,130.49,4627.0,128.8025,128.8913,128.6643,128.7926,4627.0
2024-03-15 12:15:00,130.5,130.53,130.43,130.43,4986.0,128.8025,128.8321,128.7334,128.7334,4986.0
2024-03-15 12:20:00,130.41,130.68,130.41,130.6,10522.0,128.7137,128.9802,128.7137,128.9012,10522.0
2024-03-15 12:25:00,130.59,130.67,130.5,130.67,11633.0,128.8913,128.9703,128.8025,128.9703,11633.0
2024-03-15 12:30:00,130.67,130.84,130.6,130.75,15235.0,128.9703,129.1381,128.9012,129.0493,15235.0
2024-03-15 12:35:00,130.75,130.78,130.6,130.72,14490.0,129.0493,129.0789,128.9012,129.0196,14490.0
2024-03-15 12:40:00,130.75,130.83,130.6,130.63,54855.0,129.0493,129.1282,128.9012,128.9308,54855.0
2024-03-15 12:45:00,130.6,130.66,130.44,130.59,19756.0,128.9012,128.9604,128.7433,128.8913,19756.0
2024-03-15 12:50:00,130.66,130.72,130.54,130.55,8292.0,128.9604,129.0196,128.842,128.8519,8292.0
2024-03-15 12:55:00,130.44,130.71,130.43,130.55,17648.0,128.7433,129.0098,128.7334,128.8519,17648.0
2024-03-15 13:00:00,130.51,130.51,130.29,130.32,3162.0,128.8124,128.8124,128.5952,128.6249,3162.0
2024-03-15 13:05:00,130.31,130.6,130.3,130.4,5031.0,128.615,128.9012,128.6051,128.7038,5031.0
2024-03-15 13:10:00,130.39,130.48,130.29,130.34,5175.0,128.6939,128.7828,128.5952,128.6446,5175.0
2024-03-15 13:15:00,130.35,130.35,130.22,130.22,2100.0,128.6545,128.6545,128.5262,128.5262,2100.0
2024-03-15 13:20:00,130.21,130.37,130.14,130.33,4780.0,128.5163,128.6742,128.4472,128.6347,4780.0
2024-03-15 13:25:00,130.38,130.38,130.19,130.21,4794.0,128.6841,128.6841,128.4965,128.5163,4794.0
2024-03-15 13:30:00,130.24,130.32,130.15,130.26,5633.0,128.5459,128.6249,128.4571,128.5656,5633.0
2024-03-15 13:35:00,130.24,130.24,130.08,130.14,2781.0,128.5459,128.5459,128.388,128.4472,2781.0
2024-03-15 13:40:00,130.17,130.21,130.15,130.15,3225.0,128.4768,128.5163,128.4571,128.4571,3225.0
2024-03-15 13:45:00,130.15,130.15,129.96,129.98,4997.0,128.4571,128.4571,128.2695,128.2893,4997.0
2024-03-15 13:50:00,130.0,130.07,130.0,130.07,4231.0,128.309,128.3781,128.309,128.3781,4231.0
2024-03-15 13:55:00,130.08,130.15,130.05,130.13,2600.0,128.388,128.4571,128.3584,128.4373,2600.0
2024-03-15 14:00:00,130.14,130.14,129.98,130.0,6660.0,128.4472,128.4472,128.2893,128.309,6660.0
2024-03-15 14:05:00,129.98,130.03,129.92,129.94,6451.0,128.2893,128.3386,128.2301,128.2498,6451.0
2024-03-15 14:10:00,129.98,129.99,129.72,129.78,11296.0,128.2893,128.2991,128.0327,128.0919,11296.0
2024-03-15 14:15:00,129.77,129.81,129.68,129.81,4932.0,128.082,128.1215,127.9932,128.1215,4932.0
2024-03-15 14:20:00,129.83,129.89,129.8,129.8,3449.0,128.1412,128.2004,128.1116,128.1116,3449.0
2024-03-15 14:25:00,129.77,129.86,129.66,129.86,6870.0,128.082,128.1708,127.9734,128.1708,6870.0
2024-03-15 14:30:00,129.82,129.96,129.82,129.87,10792.0,128.1314,128.2695,128.1314,128.1807,10792.0
2024-03-15 14:35:00,129.86,130.03,129.86,130.03,2807.0,128.1708,128.3386,128.1708,128.3386,2807.0
2024-03-15 14:40:00,130.05,130.12,129.98,130.12,4508.0,128.3584,128.4275,128.2893,128.4275,4508.0
2024-03-15 14:45:00,130.09,130.09,129.92,129.97,3103.0,128.3978,128.3978,128.2301,128.2794,3103.0
2024-03-15 14:50:00,129.99,130.11,129.95,130.07,6908.0,128.2991,128.4176,128.2597,128.3781,6908.0
2024-03-15 14:55:00,130.03,130.13,129.93,129.93,4085.0,128.3386,128.4373,128.2399,128.2399,4085.0
2024-03-15 15:00:00,129.92,129.92,129.78,129.87,3945.0,128.2301,128.2301,128.0919,128.1807,3945.0
2024-03-15 15:05:00,129.78,129.81,129.73,129.76,4209.0,128.0919,128.1215,128.0425,128.0721,4209.0
2024-03-15 15:10:00,129.73,129.97,129.73,129.87,7987.0,128.0425,128.2794,128.0425,128.1807,7987.0
2024-03-15 15:15:00,129.87,129.87,129.64,129.83,6165.0,128.1807,128.1807,127.9537,128.1412,6165.0
2024-03-15 15:20:00,129.87,129.89,129.78,129.85,6861.0,128.1807,128.2004,128.0919,128.161,6861.0
2024-03-15 15:25:00,129.87,130.0,129.49,129.58,48523.0,128.1807,128.309,127.8056,127.8945,48523.0
2024-03-15 15:30:00,129.54,129.68,129.48,129.62,13213.0,127.855,127.9932,127.7958,127.934,13213.0
2024-03-15 15:35:00,129.6,129.77,129.55,129.56,10325.0,127.9142,128.082,127.8649,127.8747,10325.0
2024-03-15 15:40:00,129.57,129.68,129.48,129.68,12749.0,127.8846,127.9932,127.7958,127.9932,12749.0
2024-03-15 15:45:00,129.66,129.83,129.59,129.8,18543.0,127.9734,128.1412,127.9043,128.1116,18543.0
2024-03-15 15:50:00,129.81,129.99,129.77,129.93,25307.0,128.1215,128.2991,128.082,128.2399,25307.0
2024-03-15 15:55:00,129.94,130.08,129.72,129.94,59695.0,128.2498,128.388,128.0327,128.2498,59695.0
2024-03-18 09:30:00,129.92,130.72,129.53,130.6,21962.0,128.2301,129.0196,127.8451,128.9012,21962.0
2024-03-18 09:35:00,130.63,130.63,129.75,129.89,3810.0,128.9308,128.9308,128.0623,128.2004,3810.0
2024-03-18 09:40:00,129.77,130.21,129.66,129.78,3405.0,128.082,128.5163,127.9734,128.0919,3405.0
2024-03-18 09:45:00,129.81,129.81,129.26,129.75,4226.0,128.1215,128.1215,127.5786,128.0623,4226.0
2024-03-18 09:50:00,129.8,130.36,129.67,130.23,8591.0,128.1116,128.6643,127.9833,128.536,8591.0
2024-03-18 09:55:00,130.15,130.52,130.06,130.49,4812.0,128.4571,128.8222,128.3682,128.7926,4812.0
2024-03-18 10:00:00,130.59,130.68,130.39,130.44,9204.0,128.8913,128.9802,128.6939,128.7433,9204.0
2024-03-18 10:05:00,130.43,130.54,130.22,130.44,10091.0,128.7334,128.842,128.5262,128.7433,10091.0
2024-03-18 10:10:00,130.44,130.69,130.44,130.56,7246.0,128.7433,128.99,128.7433,128.8617,7246.0
2024-03-18 10:15:00,130.58,130.65,130.18,130.48,14383.0,128.8815,128.9506,128.4867,128.7828,14383.0
2024-03-18 10:20:00,130.46,130.49,130.18,130.49,9833.0,128.763,128.7926,128.4867,128.7926,9833.0
2024-03-18 10:25:00,130.53,130.69,130.44,130.56,4708.0,128.8321,128.99,128.7433,128.8617,4708.0
2024-03-18 10:30:00,130.56,130.65,130.45,130.61,10505.0,128.8617,128.9506,128.7532,128.9111,10505.0
2024-03-18 10:35:00,130.65,130.7,130.51,130.65,11063.0,128.9506,128.9999,128.8124,128.9506,11063.0
2024-03-18 10:40:00,130.65,130.68,130.53,130.53,11114.0,128.9506,128.9802,128.8321,128.8321,11114.0
2024-03-18 10:45:00,130.53,130.79,130.47,130.74,11045.0,128.8321,129.0887,128.7729,129.0394,11045.0
2024-03-18 10:50:00,130.72,130.83,130.62,130.67,7923.0,129.0196,129.1282,128.9209,128.9703,7923.0
2024-03-18 10:55:00,130.69,130.79,130.6,130.74,15205.0,128.99,129.0887,128.9012,129.0394,15205.0
2024-03-18 11:00:00,130.78,130.78,130.58,130.62,4903.0,129.0789,129.0789,128.8815,128.9209,4903.0
2024-03-18 11:05:00,130.62,130.62,130.37,130.37,12914.0,128.9209,128.9209,128.6742,128.6742,12914.0
2024-03-18 11:10:00,130.34,130.4,130.27,130.4,12650.0,128.6446,128.7038,128.5755,128.7038,12650.0
2024-03-18 11:15:00,130.38,130.42,130.28,130.36,16252.0,128.6841,128.7236,128.5854,128.6643,16252.0
2024-03-18 11:20:00,130.29,130.63,130.29,130.63,10350.0,128.5952,128.9308,128.5952,128.9308,10350.0
2024-03-18 11:25:00,130.61,130.62,130.52,130.59,4288.0,128.9111,128.9209,128.8222,128.8913,4288.0
2024-03-18 11:30:00,130.64,130.73,130.57,130.69,8487.0,128.9407,129.0295,128.8716,128.99,8487.0
2024-03-18 11:35:00,130.67,130.79,130.64,130.73,7655.0,128.9703,129.0887,128.9407,129.0295,7655.0
2024-03-18 11:40:00,130.72,130.82,130.59,130.8,4895.0,129.0196,129.1183,128.8913,129.0986,4895.0
2024-03-18 11:45:00,130.86,130.86,130.72,130.78,6472.0,129.1578,129.1578,129.0196,129.0789,6472.0
2024-03-18 11:50:00,130.79,130.82,130.61,130.63,7141.0,129.0887,129.1183,128.9111,128.9308,7141.0
2024-03-18 11:55:00,130.62,130.78,130.6,130.72,5375.0,128.9209,129.0789,128.9012,129.0196,5375.0
2024-03-18 12:00:00,130.74,130.79,130.69,130.72,4143.0,129.0394,129.0887,128.99,129.0196,4143.0
2024-03-18 12:05:00,130.72,130.94,130.71,130.9,6479.0,129.0196,129.2368,129.0098,129.1973,6479.0
2024-03-18 12:10:00,130.9,130.97,130.88,130.89,8798.0,129.1973,129.2664,129.1776,129.1874,8798.0
2024-03-18 12:15:00,130.86,130.93,130.84,130.92,5723.0,129.1578,129.2269,129.1381,129.217,5723.0
2024-03-18 12:20:00,130.9,130.93,130.77,130.79,7263.0,129.1973,129.2269,129.069,129.0887,7263.0
2024-03-18 12:25:00,130.81,131.0,130.77,131.0,5694.0,129.1085,129.296,129.069,129.296,5694.0
2024-03-18 12:30:00,130.98,131.06,130.94,131.05,8683.0,129.2763,129.3552,129.2368,129.3454,8683.0
2024-03-18 12:35:00,131.05,131.12,130.94,130.95,8536.0,129.3454,129.4144,129.2368,129.2467,8536.0
2024-03-18 12:40:00,130.96,131.07,130.93,131.07,2897.0,129.2565,129.3651,129.2269,129.3651,2897.0
2024-03-18 12:45:00,131.05,131.07,130.97,130.98,2329.0,129.3454,129.3651,129.2664,129.2763,2329.0
2024-03-18 12:50:00,130.97,131.11,130.87,131.11,4783.0,129.2664,129.4046,129.1677,129.4046,4783.0
2024-03-18 12:55:00,131.08,131.11,130.89,130.94,11134.0,129.375,129.4046,129.1874,129.2368,11134.0
2024-03-18 13:00:00,130.93,131.01,130.87,130.89,3734.0,129.2269,129.3059,129.1677,129.1874,3734.0
2024-03-18 13:05:00,130.9,131.07,130.9,131.03,9513.0,129.1973,129.3651,129.1973,129.3256,9513.0
2024-03-18 13:10:00,131.02,131.03,130.92,131.02,6269.0,129.3157,129.3256,129.217,129.3157,6269.0
2024-03-18 13:15:00,131.02,131.02,130.96,130.98,7373.0,129.3157,129.3157,129.2565,129.2763,7373.0
2024-03-18 13:20:00,130.97,131.03,130.91,130.95,6460.0,129.2664,129.3256,129.2072,129.2467,6460.0
2024-03-18 13:25:00,130.99,131.01,130.85,130.99,39883.0,129.2861,129.3059,129.148,129.2861,39883.0
2024-03-18 13:30:00,131.0,131.05,130.9,130.97,7098.0,129.296,129.3454,129.1973,129.2664,7098.0
2024-03-18 13:35:00,130.98,130.98,130.72,130.77,19135.0,129.2763,129.2763,129.0196,129.069,19135.0
2024-03-18 13:40:00,130.73,130.93,130.73,130.91,7694.0,129.0295,129.2269,129.0295,129.2072,7694.0
2024-03-18 13:45:00,130.89,130.9,130.7,130.78,8821.0,129.1874,129.1973,128.9999,129.0789,8821.0
2024-03-18 13:50:00,130.79,130.84,130.73,130.73,5619.0,129.0887,129.1381,129.0295,129.0295,5619.0
2024-03-18 13:55:00,130.72,130.8,130.65,130.8,6811.0,129.0196,129.0986,128.9506,129.0986,6811.0
2024-03-18 14:00:00,130.8,130.84,130.73,130.79,8212.0,129.0986,129.1381,129.0295,129.0887,8212.0
2024-03-18 14:05:00,130.76,130.84,130.73,130.8,5416.0,129.0591,129.1381,129.0295,129.0986,5416.0
2024-03-18 14:10:00,130.81,130.87,130.66,130.66,5944.0,129.1085,129.1677,128.9604,128.9604,5944.0
2024-03-18 14:15:00,130.65,130.79,130.61,130.7,6427.0,128.9506,129.0887,128.9111,128.9999,6427.0
2024-03-18 14:20:00,130.73,130.74,130.64,130.74,3145.0,129.0295,129.0394,128.9407,129.0394,3145.0
2024-03-18 14:25:00,130.72,130.82,130.72,130.77,3424.0,129.0196,129.1183,129.0196,129.069,3424.0
2024-03-18 14:30:00,130.75,130.83,130.74,130.76,5746.0,129.0493,129.1282,129.0394,129.0591,5746.0
2024-03-18 14:35:00,130.75,130.78,130.72,130.77,4557.0,129.0493,129.0789,129.0196,129.069,4557.0
2024-03-18 14:40:00,130.77,130.82,130.59,130.74,6191.0,129.069,129.1183,128.8913,129.0394,6191.0
2024-03-18 14:45:00,130.76,130.79,130.71,130.79,3048.0,129.0591,129.0887,129.0098,129.0887,3048.0
2024-03-18 14:50:00,130.79,130.84,130.77,130.79,5198.0,129.0887,129.1381,129.069,129.0887,5198.0
2024-03-18 14:55:00,130.79,131.01,130.75,130.97,37334.0,129.0887,129.3059,129.0493,129.2664,37334.0
2024-03-18 15:00:00,130.97,131.01,130.88,130.97,9803.0,129.2664,129.3059,129.1776,129.2664,9803.0
2024-03-18 15:05:00,130.95,130.99,130.85,130.87,5900.0,129.2467,129.2861,129.148,129.1677,5900.0
2024-03-18 15:10:00,130.87,130.89,130.76,130.76,4194.0,129.1677,129.1874,129.0591,129.0591,4194.0
2024-03-18 15:15:00,130.76,131.0,130.76,130.85,25314.0,129.0591,129.296,129.0591,129.148,25314.0
2024-03-18 15:20:00,130.84,130.87,130.71,130.72,7835.0,129.1381,129.1677,129.0098,129.0196,7835.0
2024-03-18 15:25:00,130.77,130.85,130.69,130.85,10178.0,129.069,129.148,128.99,129.148,10178.0
2024-03-18 15:30:00,130.82,131.01,130.82,130.91,16294.0,129.1183,129.3059,129.1183,129.2072,16294.0
2024-03-18 15:35:00,130.93,130.94,130.87,130.87,11776.0,129.2269,129.2368,129.1677,129.1677,11776.0
2024-03-18 15:40:00,130.89,130.96,130.86,130.9,16870.0,129.1874,129.2565,129.1578,129.1973,16870.0
2024-03-18 15:45:00,130.9,131.03,130.77,130.88,36004.0,129.1973,129.3256,129.069,129.1776,36004.0
2024-03-18 15:50:00,130.84,130.85,130.58,130.64,48858.0,129.1381,129.148,128.8815,128.9407,48858.0
2024-03-18 15:55:00,130.64,130.66,130.36,130.55,105653.0,128.9407,128.9604,128.6643,128.8519,105653.0
2024-03-19 09:30:00,130.43,131.3,129.7,130.2,56068.0,128.7334,129.5921,128.0129,128.5064,56068.0
2024-03-19 09:35:00,130.19,130.51,130.09,130.31,14581.0,128.4965,128.8124,128.3978,128.615,14581.0
2024-03-19 09:40:00,130.39,130.93,130.38,130.78,8100.0,128.6939,129.2269,128.6841,129.0789,8100.0
2024-03-19 09:45:00,130.84,131.0,130.1,130.17,11174.0,129.1381,129.296,128.4077,128.4768,11174.0
2024-03-19 09:50:00,130.22,130.67,130.16,130.67,23481.0,128.5262,128.9703,128.4669,128.9703,23481.0
2024-03-19 09:55:00,130.54,130.72,130.49,130.69,2300.0,128.842,129.0196,128.7926,128.99,2300.0
2024-03-19 10:00:00,130.72,131.08,130.71,131.05,35728.0,129.0196,129.375,129.0098,129.3454,35728.0
2024-03-19 10:05:00,130.97,131.3,130.97,131.3,5150.0,129.2664,129.5921,129.2664,129.5921,5150.0
2024-03-19 10:10:00,131.27,131.3,130.84,131.0,5472.0,129.5625,129.5921,129.1381,129.296,5472.0
2024-03-19 10:15:00,131.01,131.15,130.82,131.14,12544.0,129.3059,129.4441,129.1183,129.4342,12544.0
2024-03-19 10:20:00,131.15,131.41,131.0,131.41,13462.0,129.4441,129.7007,129.296,129.7007,13462.0
2024-03-19 10:25:00,131.42,131.51,131.3,131.38,32883.0,129.7105,129.7994,129.5921,129.6711,32883.0
2024-03-19 10:30:00,131.4,131.63,131.27,131.31,12792.0,129.6908,129.9178,129.5625,129.602,12792.0
2024-03-19 10:35:00,131.36,131.53,131.26,131.48,9666.0,129.6513,129.8191,129.5526,129.7698,9666.0
2024-03-19 10:40:00,131.48,131.55,131.36,131.44,7401.0,129.7698,129.8389,129.6513,129.7303,7401.0
2024-03-19 10:45:00,131.44,131.5,131.33,131.46,4514.0,129.7303,129.7895,129.6217,129.75,4514.0
2024-03-19 10:50:00,131.44,131.5,131.41,131.5,3431.0,129.7303,129.7895,129.7007,129.7895,3431.0
2024-03-19 10:55:00,131.51,131.74,131.49,131.54,56225.0,129.7994,130.0264,129.7796,129.829,56225.0
2024-03-19 11:00:00,131.53,131.53,131.36,131.46,8599.0,129.8191,129.8191,129.6513,129.75,8599.0
2024-03-19 11:05:00,131.5,131.53,131.31,131.52,8726.0,129.7895,129.8191,129.602,129.8092,8726.0
2024-03-19 11:10:00,131.52,131.54,131.41,131.5,8887.0,129.8092,129.829,129.7007,129.7895,8887.0
2024-03-19 11:15:00,131.5,131.55,131.45,131.5,10887.0,129.7895,129.8389,129.7402,129.7895,10887.0
2024-03-19 11:20:00,131.47,131.84,131.47,131.79,11028.0,129.7599,130.1251,129.7599,130.0757,11028.0
2024-03-19 11:25:00,131.77,131.89,131.72,131.81,12058.0,130.056,130.1744,130.0066,130.0955,12058.0
2024-03-19 11:30:00,131.8,131.89,131.67,131.77,12080.0,130.0856,130.1744,129.9573,130.056,12080.0
2024-03-19 11:35:00,131.75,132.01,131.68,131.96,19583.0,130.0363,130.2929,129.9672,130.2435,19583.0
2024-03-19 11:40:00,131.98,132.02,131.82,131.91,14117.0,130.2633,130.3027,130.1053,130.1942,14117.0
2024-03-19 11:45:00,131.86,131.94,131.85,131.89,3537.0,130.1448,130.2238,130.1349,130.1744,3537.0
2024-03-19 11:50:00,131.92,132.0,131.86,131.96,9279.0,130.204,130.283,130.1448,130.2435,9279.0
2024-03-19 11:55:00,131.96,132.06,131.86,131.86,34285.0,130.2435,130.3422,130.1448,130.1448,34285.0
2024-03-19 12:00:00,131.9,132.02,131.79,132.0,11843.0,130.1843,130.3027,130.0757,130.283,11843.0
2024-03-19 12:05:00,132.0,132.01,131.86,131.91,3017.0,130.283,130.2929,130.1448,130.1942,3017.0
2024-03-19 12:10:00,131.94,131.99,131.91,131.95,1817.0,130.2238,130.2731,130.1942,130.2336,1817.0
2024-03-19 12:15:00,131.97,132.01,131.96,131.97,7623.0,130.2534,130.2929,130.2435,130.2534,7623.0
2024-03-19 12:20:00,131.98,132.04,131.92,131.94,20894.0,130.2633,130.3225,130.204,130.2238,20894.0
2024-03-19 12:25:00,131.95,132.0,131.92,131.97,7981.0,130.2336,130.283,130.204,130.2534,7981.0
2024-03-19 12:30:00,132.0,132.13,131.97,132.02,7710.0,130.283,130.4113,130.2534,130.3027,7710.0
2024-03-19 12:35:00,132.02,132.05,131.94,132.02,19095.0,130.3027,130.3323,130.2238,130.3027,19095.0
2024-03-19 12:40:00,132.02,132.14,131.96,132.06,10129.0,130.3027,130.4212,130.2435,130.3422,10129.0
2024-03-19 12:45:00,132.06,132.08,131.99,132.02,7638.0,130.3422,130.362,130.2731,130.3027,7638.0
2024-03-19 12:50:00,132.03,132.07,132.0,132.02,3028.0,130.3126,130.3521,130.283,130.3027,3028.0
2024-03-19 12:55:00,132.03,132.03,131.92,131.97,3642.0,130.3126,130.3126,130.204,130.2534,3642.0
2024-03-19 13:00:00,131.99,132.05,131.91,131.95,13125.0,130.2731,130.3323,130.1942,130.2336,13125.0
2024-03-19 13:05:00,131.9,131.93,131.84,131.86,3096.0,130.1843,130.2139,130.1251,130.1448,3096.0
2024-03-19 13:10:00,131.84,131.91,131.81,131.81,1350.0,130.1251,130.1942,130.0955,130.0955,1350.0
2024-03-19 13:15:00,131.81,131.91,131.77,131.88,2966.0,130.0955,130.1942,130.056,130.1646,2966.0
2024-03-19 13:20:00,131.84,131.93,131.81,131.84,4756.0,130.1251,130.2139,130.0955,130.1251,4756.0
2024-03-19 13:25:00,131.86,132.01,131.86,131.94,6576.0,130.1448,130.2929,130.1448,130.2238,6576.0
2024-03-19 13:30:00,131.97,132.01,131.92,131.92,5297.0,130.2534,130.2929,130.204,130.204,5297.0
2024-03-19 13:35:00,131.93,131.94,131.84,131.86,2355.0,130.2139,130.2238,130.1251,130.1448,2355.0
2024-03-19 13:40:00,131.85,131.86,131.78,131.84,8807.0,130.1349,130.1448,130.0659,130.1251,8807.0
2024-03-19 13:45:00,131.86,131.86,131.71,131.75,2794.0,130.1448,130.1448,129.9968,130.0363,2794.0
2024-03-19 13:50:00,131.75,131.76,131.65,131.66,2177.0,130.0363,130.0461,129.9376,129.9474,2177.0
2024-03-19 13:55:00,131.69,131.7,131.54,131.56,2962.0,129.977,129.9869,129.829,129.8487,2962.0
2024-03-19 14:00:00,131.55,131.55,131.4,131.43,2384.0,129.8389,129.8389,129.6908,129.7204,2384.0
2024-03-19 14:05:00,131.43,131.43,131.2,131.21,2770.0,129.7204,129.7204,129.4934,129.5033,2770.0
2024-03-19 14:10:00,131.22,131.31,131.2,131.2,6427.0,129.5131,129.602,129.4934,129.4934,6427.0
2024-03-19 14:15:00,131.19,131.25,131.09,131.17,5911.0,129.4835,129.5428,129.3848,129.4638,5911.0
2024-03-19 14:20:00,131.2,131.22,131.14,131.18,3811.0,129.4934,129.5131,129.4342,129.4737,3811.0
2024-03-19 14:25:00,131.19,131.36,131.18,131.36,3203.0,129.4835,129.6513,129.4737,129.6513,3203.0
2024-03-19 14:30:00,131.34,131.44,131.33,131.42,2155.0,129.6316,129.7303,129.6217,129.7105,2155.0
2024-03-19 14:35:00,131.43,131.5,131.42,131.5,2683.0,129.7204,129.7895,129.7105,129.7895,2683.0
2024-03-19 14:40:00,131.5,131.62,131.46,131.58,4270.0,129.7895,129.9079,129.75,129.8685,4270.0
2024-03-19 14:45:00,131.54,131.63,131.53,131.61,2440.0,129.829,129.9178,129.8191,129.8981,2440.0
2024-03-19 14:50:00,131.61,131.67,131.61,131.66,2904.0,129.8981,129.9573,129.8981,129.9474,2904.0
2024-03-19 14:55:00,131.65,131.71,131.53,131.58,13308.0,129.9376,129.9968,129.8191,129.8685,13308.0
2024-03-19 15:00:00,131.56,131.74,131.56,131.7,8601.0,129.8487,130.0264,129.8487,129.9869,8601.0
2024-03-19 15:05:00,131.69,131.75,131.59,131.59,9547.0,129.977,130.0363,129.8783,129.8783,9547.0
2024-03-19 15:10:00,131.56,131.63,131.51,131.57,8794.0,129.8487,129.9178,129.7994,129.8586,8794.0
2024-03-19 15:15:00,131.55,131.65,131.46,131.63,8120.0,129.8389,129.9376,129.75,129.9178,8120.0
2024-03-19 15:20:00,131.64,131.64,131.47,131.47,5809.0,129.9277,129.9277,129.7599,129.7599,5809.0
2024-03-19 15:25:00,131.49,131.49,131.44,131.47,11107.0,129.7796,129.7796,129.7303,129.7599,11107.0
2024-03-19 15:30:00,131.48,131.69,131.38,131.64,18879.0,129.7698,129.977,129.6711,129.9277,18879.0
2024-03-19 15:35:00,131.65,131.95,131.65,131.93,9435.0,129.9376,130.2336,129.9376,130.2139,9435.0
2024-03-19 15:40:00,131.92,131.92,131.66,131.74,19863.0,130.204,130.204,129.9474,130.0264,19863.0
2024-03-19 15:45:00,131.75,131.95,131.67,131.85,24949.0,130.0363,130.2336,129.9573,130.1349,24949.0
2024-03-19 15:50:00,131.84,131.86,131.62,131.79,33868.0,130.1251,130.1448,129.9079,130.0757,33868.0
2024-03-19 15:55:00,131.79,131.8,131.22,131.31,169773.0,130.0757,130.0856,129.5131,129.602,169773.0
2024-03-20 09:30:00,131.38,131.38,130.98,131.28,27823.0,129.6711,129.6711,129.2763,129.5724,27823.0
2024-03-20 09:35:00,131.37,131.8,131.36,131.61,3643.0,129.6612,130.0856,129.6513,129.8981,3643.0
2024-03-20 09:40:00,131.69,131.72,131.45,131.46,3774.0,129.977,130.0066,129.7402,129.75,3774.0
2024-03-20 09:45:00,131.39,131.53,131.25,131.41,6931.0,129.6809,129.8191,129.5428,129.7007,6931.0
2024-03-20 09:50:00,131.47,131.49,131.22,131.22,5538.0,129.7599,129.7796,129.5131,129.5131,5538.0
2024-03-20 09:55:00,131.28,131.28,131.03,131.26,5500.0,129.5724,129.5724,129.3256,129.5526,5500.0
2024-03-20 10:00:00,131.2,131.36,131.05,131.36,8261.0,129.4934,129.6513,129.3454,129.6513,8261.0
2024-03-20 10:05:00,131.31,131.52,131.31,131.52,3558.0,129.602,129.8092,129.602,129.8092,3558.0
2024-03-20 10:10:00,131.51,131.6,131.46,131.56,3840.0,129.7994,129.8882,129.75,129.8487,3840.0
2024-03-20 10:15:00,131.64,131.71,131.58,131.58,4200.0,129.9277,129.9968,129.8685,129.8685,4200.0
2024-03-20 10:20:00,131.6,131.78,131.55,131.68,3281.0,129.8882,130.0659,129.8389,129.9672,3281.0
2024-03-20 10:25:00,131.72,131.85,131.64,131.79,6500.0,130.0066,130.1349,129.9277,130.0757,6500.0
2024-03-20 10:30:00,131.81,131.88,131.75,131.84,4553.0,130.0955,130.1646,130.0363,130.1251,4553.0
2024-03-20 10:35:00,131.82,131.85,131.71,131.77,3554.0,130.1053,130.1349,129.9968,130.056,3554.0
2024-03-20 10:40:00,131.77,132.02,131.75,131.96,5835.0,130.056,130.3027,130.0363,130.2435,5835.0
2024-03-20 10:45:00,131.95,131.95,131.82,131.89,5953.0,130.2336,130.2336,130.1053,130.1744,5953.0
2024-03-20 10:50:00,131.88,132.03,131.83,132.03,4318.0,130.1646,130.3126,130.1152,130.3126,4318.0
2024-03-20 10:55:00,132.06,132.17,132.03,132.14,8480.0,130.3422,130.4508,130.3126,130.4212,8480.0
2024-03-20 11:00:00,132.16,132.19,132.01,132.14,6870.0,130.4409,130.4705,130.2929,130.4212,6870.0
2024-03-20 11:05:00,132.14,132.16,132.0,132.06,2936.0,130.4212,130.4409,130.283,130.3422,2936.0
2024-03-20 11:10:00,132.08,132.18,132.03,132.18,6168.0,130.362,130.4607,130.3126,130.4607,6168.0
2024-03-20 11:15:00,132.22,132.26,132.16,132.2,3136.0,130.5001,130.5396,130.4409,130.4804,3136.0
2024-03-20 11:20:00,132.21,132.27,132.05,132.05,8364.0,130.4903,130.5495,130.3323,130.3323,8364.0
2024-03-20 11:25:00,132.06,132.06,131.92,131.92,12035.0,130.3422,130.3422,130.204,130.204,12035.0
2024-03-20 11:30:00,131.87,131.9,131.69,131.82,8841.0,130.1547,130.1843,129.977,130.1053,8841.0
2024-03-20 11:35:00,131.82,131.87,131.8,131.8,2208.0,130.1053,130.1547,130.0856,130.0856,2208.0
2024-03-20 11:40:00,131.79,131.9,131.78,131.85,3596.0,130.0757,130.1843,130.0659,130.1349,3596.0
2024-03-20 11:45:00,131.83,131.86,131.71,131.71,5217.0,130.1152,130.1448,129.9968,129.9968,5217.0
2024-03-20 11:50:00,131.7,131.79,131.66,131.73,5305.0,129.9869,130.0757,129.9474,130.0165,5305.0
2024-03-20 11:55:00,131.78,131.81,131.74,131.81,3656.0,130.0659,130.0955,130.0264,130.0955,3656.0
2024-03-20 12:00:00,131.77,131.85,131.74,131.74,3447.0,130.056,130.1349,130.0264,130.0264,3447.0
2024-03-20 12:05:00,131.76,131.78,131.7,131.74,7247.0,130.0461,130.0659,129.9869,130.0264,7247.0
2024-03-20 12:10:00,131.72,131.77,131.72,131.74,2800.0,130.0066,130.056,130.0066,130.0264,2800.0
2024-03-20 12:15:00,131.74,131.75,131.58,131.63,4871.0,130.0264,130.0363,129.8685,129.9178,4871.0
2024-03-20 12:20:00,131.61,131.63,131.58,131.59,4886.0,129.8981,129.9178,129.8685,129.8783,4886.0
2024-03-20 12:25:00,131.58,131.59,131.53,131.56,4831.0,129.8685,129.8783,129.8191,129.8487,4831.0
2024-03-20 12:30:00,131.58,131.58,131.4,131.48,4357.0,129.8685,129.8685,129.6908,129.7698,4357.0
2024-03-20 12:35:00,131.49,131.62,131.43,131.62,5529.0,129.7796,129.9079,129.7204,129.9079,5529.0
2024-03-20 12:40:00,131.59,131.76,131.59,131.75,2123.0,129.8783,130.0461,129.8783,130.0363,2123.0
2024-03-20 12:45:00,131.82,131.82,131.78,131.78,1020.0,130.1053,130.1053,130.0659,130.0659,1020.0
2024-03-20 12:50:00,131.82,131.93,131.82,131.9,2938.0,130.1053,130.2139,130.1053,130.1843,2938.0
2024-03-20 12:55:00,131.92,132.01,131.9,131.9,1392.0,130.204,130.2929,130.1843,130.1843,1392.0
2024-03-20 13:00:00,131.88,131.9,131.86,131.87,857.0,130.1646,130.1843,130.1448,130.1547,857.0
2024-03-20 13:05:00,131.89,131.9,131.71,131.71,6515.0,130.1744,130.1843,129.9968,129.9968,6515.0
2024-03-20 13:10:00,131.71,131.79,131.69,131.74,5569.0,129.9968,130.0757,129.977,130.0264,5569.0
2024-03-20 13:15:00,131.72,131.72,131.63,131.66,7875.0,130.0066,130.0066,129.9178,129.9474,7875.0
2024-03-20 13:20:00,131.64,131.71,131.63,131.71,3450.0,129.9277,129.9968,129.9178,129.9968,3450.0
2024-03-20 13:25:00,131.71,131.86,131.71,131.78,3119.0,129.9968,130.1448,129.9968,130.0659,3119.0
2024-03-20 13:30:00,131.8,131.83,131.77,131.82,2066.0,130.0856,130.1152,130.056,130.1053,2066.0
2024-03-20 13:35:00,131.82,131.86,131.79,131.81,3373.0,130.1053,130.1448,130.0757,130.0955,3373.0
2024-03-20 13:40:00,131.77,131.8,131.71,131.78,2738.0,130.056,130.0856,129.9968,130.0659,2738.0
2024-03-20 13:45:00,131.81,131.86,131.79,131.86,904.0,130.0955,130.1448,130.0757,130.1448,904.0
2024-03-20 13:50:00,131.84,131.87,131.79,131.87,1975.0,130.1251,130.1547,130.0757,130.1547,1975.0
2024-03-20 13:55:00,131.82,131.83,131.74,131.74,992.0,130.1053,130.1152,130.0264,130.0264,992.0
2024-03-20 14:00:00,131.76,132.3,131.76,132.19,32011.0,130.0461,130.5791,130.0461,130.4705,32011.0
2024-03-20 14:05:00,132.19,132.31,131.8,131.81,10955.0,130.4705,130.589,130.0856,130.0955,10955.0
2024-03-20 14:10:00,131.85,132.1,131.79,131.81,10255.0,130.1349,130.3817,130.0757,130.0955,10255.0
2024-03-20 14:15:00,131.8,131.83,131.57,131.64,18528.0,130.0856,130.1152,129.8586,129.9277,18528.0
2024-03-20 14:20:00,131.64,131.71,131.53,131.66,13886.0,129.9277,129.9968,129.8191,129.9474,13886.0
2024-03-20 14:25:00,131.68,131.8,131.6,131.79,8490.0,129.9672,130.0856,129.8882,130.0757,8490.0
2024-03-20 14:30:00,131.86,131.96,131.4,131.4,18557.0,130.1448,130.2435,129.6908,129.6908,18557.0
2024-03-20 14:35:00,131.37,132.0,131.26,131.87,12287.0,129.6612,130.283,129.5526,130.1547,12287.0
2024-03-20 14:40:00,131.84,132.23,131.82,132.03,10534.0,130.1251,130.51,130.1053,130.3126,10534.0
2024-03-20 14:45:00,132.07,132.68,132.06,132.68,2987.0,130.3521,130.9542,130.3422,130.9542,2987.0
2024-03-20 14:50:00,132.75,132.81,132.42,132.63,11968.0,131.0232,131.0825,130.6975,130.9048,11968.0
2024-03-20 14:55:00,132.71,132.91,132.52,132.52,17702.0,130.9838,131.1812,130.7962,130.7962,17702.0
2024-03-20 15:00:00,132.57,132.76,132.52,132.61,10897.0,130.8456,131.0331,130.7962,130.8851,10897.0
2024-03-20 15:05:00,132.67,132.99,132.67,132.91,15055.0,130.9443,131.2601,130.9443,131.1812,15055.0
2024-03-20 15:10:00,132.98,132.98,132.62,132.79,13548.0,131.2503,131.2503,130.8949,131.0627,13548.0
2024-03-20 15:15:00,132.81,132.93,132.77,132.86,7056.0,131.0825,131.2009,131.043,131.1318,7056.0
2024-03-20 15:20:00,132.88,132.97,132.73,132.97,51169.0,131.1516,131.2404,131.0035,131.2404,51169.0
2024-03-20 15:25:00,132.97,133.36,132.96,133.22,11863.0,131.2404,131.6253,131.2305,131.4871,11863.0
2024-03-20 15:30:00,133.21,133.6,133.2,133.57,23428.0,131.4773,131.8622,131.4674,131.8326,23428.0
2024-03-20 15:35:00,133.56,133.62,133.18,133.31,184988.0,131.8227,131.8819,131.4476,131.576,184988.0
2024-03-20 15:40:00,133.36,133.51,133.29,133.49,8038.0,131.6253,131.7734,131.5562,131.7536,8038.0
2024-03-20 15:45:00,133.55,133.64,133.4,133.41,14417.0,131.8128,131.9017,131.6648,131.6747,14417.0
2024-03-20 15:50:00,133.4,133.41,132.87,132.88,43061.0,131.6648,131.6747,131.1417,131.1516,43061.0
2024-03-20 15:55:00,132.89,133.17,132.75,133.05,184456.0,131.1614,131.4378,131.0232,131.3193,184456.0
2024-03-21 09:30:00,133.58,134.22,133.16,134.22,14123.0,131.8424,132.4741,131.4279,132.4741,14123.0
2024-03-21 09:35:00,134.4,134.63,134.18,134.53,7895.0,132.6518,132.8788,132.4346,132.7801,7895.0
2024-03-21 09:40:00,134.56,134.99,134.49,134.96,47365.0,132.8097,133.2341,132.7406,133.2045,47365.0
2024-03-21 09:45:00,134.99,134.99,134.26,134.26,8983.0,133.2341,133.2341,132.5136,132.5136,8983.0
2024-03-21 09:50:00,134.24,134.28,134.06,134.22,4818.0,132.4939,132.5333,132.3162,132.4741,4818.0
2024-03-21 09:55:00,134.29,134.83,134.26,134.68,3731.0,132.5432,133.0762,132.5136,132.9281,3731.0
2024-03-21 10:00:00,134.78,135.06,134.69,134.95,8404.0,133.0268,133.3032,132.938,133.1946,8404.0
2024-03-21 10:05:00,134.87,134.9,134.48,134.77,32660.0,133.1157,133.1453,132.7307,133.017,32660.0
2024-03-21 10:10:00,134.79,135.0,134.66,134.86,5967.0,133.0367,133.244,132.9084,133.1058,5967.0
2024-03-21 10:15:00,134.95,135.28,134.9,135.17,96986.0,133.1946,133.5203,133.1453,133.4118,96986.0
2024-03-21 10:20:00,135.26,135.3,135.13,135.29,36424.0,133.5006,133.5401,133.3723,133.5302,36424.0
2024-03-21 10:25:00,135.24,135.35,135.0,135.28,62370.0,133.4809,133.5894,133.244,133.5203,62370.0
2024-03-21 10:30:00,135.31,135.33,134.86,134.99,22635.0,133.5499,133.5697,133.1058,133.2341,22635.0
2024-03-21 10:35:00,134.95,135.37,134.95,135.2,12453.0,133.1946,133.6092,133.1946,133.4414,12453.0
2024-03-21 10:40:00,135.24,135.27,135.11,135.16,7087.0,133.4809,133.5105,133.3525,133.4019,7087.0
2024-03-21 10:45:00,135.17,135.24,134.94,134.96,37083.0,133.4118,133.4809,133.1848,133.2045,37083.0
2024-03-21 10:50:00,134.93,135.0,134.86,135.0,7486.0,133.1749,133.244,133.1058,133.244,7486.0
2024-03-21 10:55:00,134.97,135.29,134.97,135.23,19004.0,133.2144,133.5302,133.2144,133.471,19004.0
2024-03-21 11:00:00,135.25,135.32,135.16,135.32,6402.0,133.4907,133.5598,133.4019,133.5598,6402.0
2024-03-21 11:05:00,135.27,135.35,135.07,135.1,11863.0,133.5105,133.5894,133.3131,133.3427,11863.0
2024-03-21 11:10:00,135.09,135.26,135.09,135.15,10961.0,133.3328,133.5006,133.3328,133.392,10961.0
2024-03-21 11:15:00,135.12,135.25,135.02,135.15,23325.0,133.3624,133.4907,133.2637,133.392,23325.0
2024-03-21 11:20:00,135.16,135.18,135.09,135.18,10311.0,133.4019,133.4216,133.3328,133.4216,10311.0
2024-03-21 11:25:00,135.17,135.27,135.0,135.27,16647.0,133.4118,133.5105,133.244,133.5105,16647.0
2024-03-21 11:30:00,135.22,135.36,135.19,135.32,3127.0,133.4611,133.5993,133.4315,133.5598,3127.0
2024-03-21 11:35:00,135.34,135.53,135.34,135.44,18631.0,133.5796,133.7671,133.5796,133.6783,18631.0
2024-03-21 11:40:00,135.47,135.47,135.27,135.39,26687.0,133.7079,133.7079,133.5105,133.6289,26687.0
2024-03-21 11:45:00,135.4,135.43,135.3,135.35,19801.0,133.6388,133.6684,133.5401,133.5894,19801.0
2024-03-21 11:50:00,135.31,135.46,135.29,135.37,10892.0,133.5499,133.698,133.5302,133.6092,10892.0
2024-03-21 11:55:00,135.35,135.43,135.28,135.31,7387.0,133.5894,133.6684,133.5203,133.5499,7387.0
2024-03-21 12:00:00,135.29,135.37,135.28,135.31,9464.0,133.5302,133.6092,133.5203,133.5499,9464.0
2024-03-21 12:05:00,135.35,135.5,135.24,135.27,22961.0,133.5894,133.7375,133.4809,133.5105,22961.0
2024-03-21 12:10:00,135.29,135.29,135.07,135.17,11692.0,133.5302,133.5302,133.3131,133.4118,11692.0
2024-03-21 12:15:00,135.17,135.34,135.16,135.33,28639.0,133.4118,133.5796,133.4019,133.5697,28639.0
2024-03-21 12:20:00,135.31,135.32,135.14,135.14,4008.0,133.5499,133.5598,133.3822,133.3822,4008.0
2024-03-21 12:25:00,135.16,135.17,134.93,134.99,39635.0,133.4019,133.4118,133.1749,133.2341,39635.0
2024-03-21 12:30:00,135.0,135.04,134.89,135.03,11794.0,133.244,133.2835,133.1354,133.2736,11794.0
2024-03-21 12:35:00,134.96,135.02,134.81,134.81,6366.0,133.2045,133.2637,133.0564,133.0564,6366.0
2024-03-21 12:40:00,134.8,135.0,134.79,134.97,5512.0,133.0466,133.244,133.0367,133.2144,5512.0
2024-03-21 12:45:00,134.96,135.06,134.95,135.04,50130.0,133.2045,133.3032,133.1946,133.2835,50130.0
2024-03-21 12:50:00,135.02,135.06,134.95,134.95,14097.0,133.2637,133.3032,133.1946,133.1946,14097.0
2024-03-21 12:55:00,134.95,135.03,134.91,135.01,9665.0,133.1946,133.2736,133.1551,133.2538,9665.0
2024-03-21 13:00:00,135.02,135.02,134.85,134.96,4368.0,133.2637,133.2637,133.0959,133.2045,4368.0
2024-03-21 13:05:00,134.9,134.91,134.65,134.65,3425.0,133.1453,133.1551,132.8985,132.8985,3425.0
2024-03-21 13:10:00,134.74,134.84,134.63,134.84,7775.0,132.9874,133.0861,132.8788,133.0861,7775.0
2024-03-21 13:15:00,134.84,134.85,134.74,134.77,18542.0,133.0861,133.0959,132.9874,133.017,18542.0
2024-03-21 13:20:00,134.76,134.76,134.49,134.54,3139.0,133.0071,133.0071,132.7406,132.79,3139.0
2024-03-21 13:25:00,134.53,134.53,134.38,134.47,9324.0,132.7801,132.7801,132.632,132.7209,9324.0
2024-03-21 13:30:00,134.45,134.45,134.19,134.26,9512.0,132.7011,132.7011,132.4445,132.5136,9512.0
2024-03-21 13:35:00,134.27,134.38,134.18,134.31,2205.0,132.5235,132.632,132.4346,132.563,2205.0
2024-03-21 13:40:00,134.36,134.36,134.14,134.16,5709.0,132.6123,132.6123,132.3952,132.4149,5709.0
2024-03-21 13:45:00,134.14,134.14,134.01,134.12,3009.0,132.3952,132.3952,132.2669,132.3754,3009.0
2024-03-21 13:50:00,134.1,134.23,134.07,134.23,7621.0,132.3557,132.484,132.3261,132.484,7621.0
2024-03-21 13:55:00,134.27,134.27,134.13,134.13,8562.0,132.5235,132.5235,132.3853,132.3853,8562.0
2024-03-21 14:00:00,134.15,134.4,134.02,134.27,59975.0,132.405,132.6518,132.2767,132.5235,59975.0
2024-03-21 14:05:00,134.36,134.37,134.21,134.22,14646.0,132.6123,132.6222,132.4643,132.4741,14646.0
2024-03-21 14:10:00,134.23,134.51,134.19,134.42,7044.0,132.484,132.7603,132.4445,132.6715,7044.0
2024-03-21 14:15:00,134.39,134.45,134.3,134.44,6373.0,132.6419,132.7011,132.5531,132.6913,6373.0
2024-03-21 14:20:00,134.45,134.51,134.35,134.43,4378.0,132.7011,132.7603,132.6024,132.6814,4378.0
2024-03-21 14:25:00,134.45,134.51,134.44,134.51,8133.0,132.7011,132.7603,132.6913,132.7603,8133.0
2024-03-21 14:30:00,134.51,134.55,134.48,134.55,4511.0,132.7603,132.7998,132.7307,132.7998,4511.0
2024-03-21 14:35:00,134.55,134.66,134.52,134.64,4232.0,132.7998,132.9084,132.7702,132.8887,4232.0
2024-03-21 14:40:00,134.62,134.73,134.6,134.67,3596.0,132.8689,132.9775,132.8492,132.9183,3596.0
2024-03-21 14:45:00,134.75,134.8,134.72,134.74,2946.0,132.9972,133.0466,132.9676,132.9874,2946.0
2024-03-21 14:50:00,134.76,134.89,134.66,134.66,7373.0,133.0071,133.1354,132.9084,132.9084,7373.0
2024-03-21 14:55:00,134.65,134.77,134.65,134.73,53158.0,132.8985,133.017,132.8985,132.9775,53158.0
2024-03-21 15:00:00,134.73,134.73,134.59,134.66,5796.0,132.9775,132.9775,132.8393,132.9084,5796.0
2024-03-21 15:05:00,134.69,134.72,134.64,134.67,13406.0,132.938,132.9676,132.8887,132.9183,13406.0
2024-03-21 15:10:00,134.69,134.7,134.56,134.61,72530.0,132.938,132.9479,132.8097,132.859,72530.0
2024-03-21 15:15:00,134.59,134.75,134.58,134.65,10679.0,132.8393,132.9972,132.8294,132.8985,10679.0
2024-03-21 15:20:00,134.7,134.71,134.63,134.65,4336.0,132.9479,132.9577,132.8788,132.8985,4336.0
2024-03-21 15:25:00,134.67,134.71,134.63,134.66,5408.0,132.9183,132.9577,132.8788,132.9084,5408.0
2024-03-21 15:30:00,134.65,134.85,134.65,134.82,18654.0,132.8985,133.0959,132.8985,133.0663,18654.0
2024-03-21 15:35:00,134.81,134.81,134.57,134.59,8227.0,133.0564,133.0564,132.8196,132.8393,8227.0
2024-03-21 15:40:00,134.61,134.73,134.53,134.72,12733.0,132.859,132.9775,132.7801,132.9676,12733.0
2024-03-21 15:45:00,134.72,134.75,134.62,134.67,19787.0,132.9676,132.9972,132.8689,132.9183,19787.0
2024-03-21 15:50:00,134.68,134.68,134.51,134.63,33072.0,132.9281,132.9281,132.7603,132.8788,33072.0
2024-03-21 15:55:00,134.63,134.65,134.4,134.6,136082.0,132.8788,132.8985,132.6518,132.8492,136082.0
2024-03-22 09:30:00,134.71,134.89,134.09,134.25,8377.0,132.9577,133.1354,132.3458,132.5037,8377.0
2024-03-22 09:35:00,134.13,134.69,134.04,134.48,3329.0,132.3853,132.938,132.2965,132.7307,3329.0
2024-03-22 09:40:00,134.46,134.72,134.39,134.58,6957.0,132.711,132.9676,132.6419,132.8294,6957.0
2024-03-22 09:45:00,134.56,134.62,134.4,134.59,6455.0,132.8097,132.8689,132.6518,132.8393,6455.0
2024-03-22 09:50:00,134.6,134.7,134.53,134.61,12749.0,132.8492,132.9479,132.7801,132.859,12749.0
2024-03-22 09:55:00,134.52,134.57,134.08,134.15,5438.0,132.7702,132.8196,132.3359,132.405,5438.0
2024-03-22 10:00:00,134.07,134.34,134.07,134.31,7736.0,132.3261,132.5926,132.3261,132.563,7736.0
2024-03-22 10:05:00,134.3,134.32,134.0,134.15,9778.0,132.5531,132.5728,132.257,132.405,9778.0
2024-03-22 10:10:00,134.15,134.15,133.85,133.86,7747.0,132.405,132.405,132.1089,132.1188,7747.0
2024-03-22 10:15:00,133.9,134.09,133.89,134.03,5420.0,132.1583,132.3458,132.1484,132.2866,5420.0
2024-03-22 10:20:00,134.06,134.06,133.7,133.72,8126.0,132.3162,132.3162,131.9609,131.9806,8126.0
2024-03-22 10:25:00,133.72,133.75,133.62,133.7,5249.0,131.9806,132.0102,131.8819,131.9609,5249.0
2024-03-22 10:30:00,133.7,133.7,133.52,133.53,8063.0,131.9609,131.9609,131.7832,131.7931,8063.0
2024-03-22 10:35:00,133.52,133.7,133.52,133.7,6122.0,131.7832,131.9609,131.7832,131.9609,6122.0
2024-03-22 10:40:00,133.69,133.71,133.29,133.29,3878.0,131.951,131.9708,131.5562,131.5562,3878.0
2024-03-22 10:45:00,133.29,133.34,133.19,133.19,8336.0,131.5562,131.6056,131.4575,131.4575,8336.0
2024-03-22 10:50:00,133.18,133.36,133.18,133.31,17003.0,131.4476,131.6253,131.4476,131.576,17003.0
2024-03-22 10:55:00,133.3,133.31,133.11,133.19,11512.0,131.5661,131.576,131.3786,131.4575,11512.0
2024-03-22 11:00:00,133.19,133.19,132.96,133.15,14338.0,131.4575,131.4575,131.2305,131.418,14338.0
2024-03-22 11:05:00,133.17,133.31,133.07,133.07,6462.0,131.4378,131.576,131.3391,131.3391,6462.0
2024-03-22 11:10:00,133.05,133.15,132.89,132.89,4657.0,131.3193,131.418,131.1614,131.1614,4657.0
2024-03-22 11:15:00,132.92,132.96,132.82,132.9,4690.0,131.191,131.2305,131.0923,131.1713,4690.0
2024-03-22 11:20:00,132.92,133.09,132.91,133.02,6814.0,131.191,131.3588,131.1812,131.2897,6814.0
2024-03-22 11:25:00,133.0,133.02,132.9,132.96,6437.0,131.27,131.2897,131.1713,131.2305,6437.0
2024-03-22 11:30:00,132.96,133.18,132.96,133.09,32847.0,131.2305,131.4476,131.2305,131.3588,32847.0
2024-03-22 11:35:00,133.09,133.09,132.95,132.96,8289.0,131.3588,131.3588,131.2206,131.2305,8289.0
2024-03-22 11:40:00,133.04,133.19,132.97,132.97,5764.0,131.3095,131.4575,131.2404,131.2404,5764.0
2024-03-22 11:45:00,132.97,133.09,132.92,132.92,5931.0,131.2404,131.3588,131.191,131.191,5931.0
2024-03-22 11:50:00,132.93,132.98,132.79,132.81,6736.0,131.2009,131.2503,131.0627,131.0825,6736.0
2024-03-22 11:55:00,132.83,132.99,132.79,132.99,9104.0,131.1022,131.2601,131.0627,131.2601,9104.0
2024-03-22 12:00:00,132.96,132.97,132.73,132.74,3954.0,131.2305,131.2404,131.0035,131.0134,3954.0
2024-03-22 12:05:00,132.74,132.76,132.63,132.66,6349.0,131.0134,131.0331,130.9048,130.9344,6349.0
2024-03-22 12:10:00,132.58,132.58,132.46,132.46,3000.0,130.8555,130.8555,130.737,130.737,3000.0
2024-03-22 12:15:00,132.5,132.51,132.35,132.36,9539.0,130.7765,130.7864,130.6284,130.6383,9539.0
2024-03-22 12:20:00,132.35,132.49,132.35,132.44,5134.0,130.6284,130.7666,130.6284,130.7173,5134.0
2024-03-22 12:25:00,132.44,132.51,132.36,132.51,8375.0,130.7173,130.7864,130.6383,130.7864,8375.0
2024-03-22 12:30:00,132.56,132.57,132.35,132.37,5898.0,130.8357,130.8456,130.6284,130.6482,5898.0
2024-03-22 12:35:00,132.38,132.39,132.32,132.38,2398.0,130.6581,130.6679,130.5988,130.6581,2398.0
2024-03-22 12:40:00,132.38,132.42,132.19,132.2,7031.0,130.6581,130.6975,130.4705,130.4804,7031.0
2024-03-22 12:45:00,132.22,132.25,132.12,132.16,7170.0,130.5001,130.5297,130.4014,130.4409,7170.0
2024-03-22 12:50:00,132.18,132.18,132.11,132.15,7002.0,130.4607,130.4607,130.3916,130.431,7002.0
2024-03-22 12:55:00,132.14,132.15,132.09,132.13,5357.0,130.4212,130.431,130.3718,130.4113,5357.0
2024-03-22 13:00:00,132.14,132.18,132.08,132.18,8831.0,130.4212,130.4607,130.362,130.4607,8831.0
2024-03-22 13:05:00,132.18,132.18,132.08,132.09,8570.0,130.4607,130.4607,130.362,130.3718,8570.0
2024-03-22 13:10:00,132.1,132.12,131.96,131.99,8530.0,130.3817,130.4014,130.2435,130.2731,8530.0
2024-03-22 13:15:00,131.99,132.22,131.99,132.2,4612.0,130.2731,130.5001,130.2731,130.4804,4612.0
2024-03-22 13:20:00,132.19,132.2,132.01,132.07,8617.0,130.4705,130.4804,130.2929,130.3521,8617.0
2024-03-22 13:25:00,132.07,132.13,132.0,132.0,4659.0,130.3521,130.4113,130.283,130.283,4659.0
2024-03-22 13:30:00,132.0,132.04,131.94,132.0,7731.0,130.283,130.3225,130.2238,130.283,7731.0
2024-03-22 13:35:00,132.0,132.06,131.94,132.05,6486.0,130.283,130.3422,130.2238,130.3323,6486.0
2024-03-22 13:40:00,132.05,132.05,131.98,131.98,6919.0,130.3323,130.3323,130.2633,130.2633,6919.0
2024-03-22 13:45:00,132.01,132.35,131.99,132.31,27792.0,130.2929,130.6284,130.2731,130.589,27792.0
2024-03-22 13:50:00,132.31,132.49,132.29,132.49,7021.0,130.589,130.7666,130.5692,130.7666,7021.0
2024-03-22 13:55:00,132.52,132.58,132.28,132.28,11371.0,130.7962,130.8555,130.5594,130.5594,11371.0
2024-03-22 14:00:00,132.27,132.27,132.1,132.2,4661.0,130.5495,130.5495,130.3817,130.4804,4661.0
2024-03-22 14:05:00,132.22,132.22,132.13,132.16,9121.0,130.5001,130.5001,130.4113,130.4409,9121.0
2024-03-22 14:10:00,132.16,132.32,132.12,132.32,9637.0,130.4409,130.5988,130.4014,130.5988,9637.0
2024-03-22 14:15:00,132.31,132.43,132.31,132.43,5264.0,130.589,130.7074,130.589,130.7074,5264.0
2024-03-22 14:20:00,132.43,132.45,132.34,132.45,5378.0,130.7074,130.7271,130.6186,130.7271,5378.0
2024-03-22 14:25:00,132.46,132.55,132.39,132.55,10635.0,130.737,130.8258,130.6679,130.8258,10635.0
2024-03-22 14:30:00,132.55,132.56,132.39,132.44,7660.0,130.8258,130.8357,130.6679,130.7173,7660.0
2024-03-22 14:35:00,132.4,132.45,132.37,132.44,12946.0,130.6778,130.7271,130.6482,130.7173,12946.0
2024-03-22 14:40:00,132.42,132.42,132.3,132.35,13452.0,130.6975,130.6975,130.5791,130.6284,13452.0
2024-03-22 14:45:00,132.37,132.39,132.17,132.18,8942.0,130.6482,130.6679,130.4508,130.4607,8942.0
2024-03-22 14:50:00,132.17,132.28,132.17,132.28,3535.0,130.4508,130.5594,130.4508,130.5594,3535.0
2024-03-22 14:55:00,132.3,132.37,132.18,132.18,5746.0,130.5791,130.6482,130.4607,130.4607,5746.0
2024-03-22 15:00:00,132.16,132.19,132.1,132.17,4639.0,130.4409,130.4705,130.3817,130.4508,4639.0
2024-03-22 15:05:00,132.16,132.16,131.98,132.12,8167.0,130.4409,130.4409,130.2633,130.4014,8167.0
2024-03-22 15:10:00,132.13,132.16,131.96,132.04,12592.0,130.4113,130.4409,130.2435,130.3225,12592.0
2024-03-22 15:15:00,132.05,132.05,131.9,131.93,5267.0,130.3323,130.3323,130.1843,130.2139,5267.0
2024-03-22 15:20:00,131.92,131.97,131.9,131.97,6897.0,130.204,130.2534,130.1843,130.2534,6897.0
2024-03-22 15:25:00,132.02,132.13,132.01,132.13,5992.0,130.3027,130.4113,130.2929,130.4113,5992.0
2024-03-22 15:30:00,132.11,132.18,132.05,132.06,16507.0,130.3916,130.4607,130.3323,130.3422,16507.0
2024-03-22 15:35:00,132.08,132.22,132.07,132.16,31017.0,130.362,130.5001,130.3521,130.4409,31017.0
2024-03-22 15:40:00,132.17,132.36,132.06,132.33,33405.0,130.4508,130.6383,130.3422,130.6087,33405.0
2024-03-22 15:45:00,132.32,132.5,132.27,132.46,35119.0,130.5988,130.7765,130.5495,130.737,35119.0
2024-03-22 15:50:00,132.47,132.63,132.42,132.48,63070.0,130.7469,130.9048,130.6975,130.7568,63070.0
2024-03-22 15:55:00,132.51,132.53,132.1,132.11,146077.0,130.7864,130.8061,130.3817,130.3916,146077.0
2024-03-25 09:30:00,131.95,132.15,131.17,131.35,51344.0,130.2336,130.431,129.4638,129.6415,51344.0
2024-03-25 09:35:00,131.42,131.93,131.35,131.9,31769.0,129.7105,130.2139,129.6415,130.1843,31769.0
2024-03-25 09:40:00,131.9,132.09,131.67,132.05,27110.0,130.1843,130.3718,129.9573,130.3323,27110.0
2024-03-25 09:45:00,132.01,132.29,131.81,132.22,29044.0,130.2929,130.5692,130.0955,130.5001,29044.0
2024-03-25 09:50:00,132.19,132.4,131.97,132.11,31916.0,130.4705,130.6778,130.2534,130.3916,31916.0
2024-03-25 09:55:00,132.07,132.17,131.83,131.95,29309.0,130.3521,130.4508,130.1152,130.2336,29309.0
2024-03-25 10:00:00,131.92,132.11,131.86,132.01,36792.0,130.204,130.3916,130.1448,130.2929,36792.0
2024-03-25 10:05:00,132.01,132.19,131.62,131.62,34651.0,130.2929,130.4705,129.9079,129.9079,34651.0
2024-03-25 10:10:00,131.62,131.71,131.47,131.66,33935.0,129.9079,129.9968,129.7599,129.9474,33935.0
2024-03-25 10:15:00,131.63,131.81,131.46,131.53,35943.0,129.9178,130.0955,129.75,129.8191,35943.0
2024-03-25 10:20:00,131.53,131.53,131.32,131.34,37185.0,129.8191,129.8191,129.6118,129.6316,37185.0
2024-03-25 10:25:00,131.36,131.68,131.35,131.49,35801.0,129.6513,129.9672,129.6415,129.7796,35801.0
2024-03-25 10:30:00,131.49,131.69,131.34,131.6,32857.0,129.7796,129.977,129.6316,129.8882,32857.0
2024-03-25 10:35:00,131.58,131.84,131.54,131.81,36127.0,129.8685,130.1251,129.829,130.0955,36127.0
2024-03-25 10:40:00,131.81,131.88,131.55,131.59,23239.0,130.0955,130.1646,129.8389,129.8783,23239.0
2024-03-25 10:45:00,131.57,131.73,131.37,131.64,35658.0,129.8586,130.0165,129.6612,129.9277,35658.0
2024-03-25 10:50:00,131.62,131.84,131.46,131.84,24687.0,129.9079,130.1251,129.75,130.1251,24687.0
2024-03-25 10:55:00,131.85,131.99,131.78,131.9,42143.0,130.1349,130.2731,130.0659,130.1843,42143.0
2024-03-25 11:00:00,131.92,132.06,131.78,131.96,28956.0,130.204,130.3422,130.0659,130.2435,28956.0
2024-03-25 11:05:00,131.96,132.21,131.95,132.19,30031.0,130.2435,130.4903,130.2336,130.4705,30031.0
2024-03-25 11:10:00,132.22,132.22,132.05,132.06,25433.0,130.5001,130.5001,130.3323,130.3422,25433.0
2024-03-25 11:15:00,132.09,132.21,131.98,132.04,31508.0,130.3718,130.4903,130.2633,130.3225,31508.0
2024-03-25 11:20:00,132.06,132.18,131.96,132.11,35729.0,130.3422,130.4607,130.2435,130.3916,35729.0
2024-03-25 11:25:00,132.11,132.21,132.05,132.2,22292.0,130.3916,130.4903,130.3323,130.4804,22292.0
2024-03-25 11:30:00,132.2,132.36,132.11,132.34,22125.0,130.4804,130.6383,130.3916,130.6186,22125.0
2024-03-25 11:35:00,132.34,132.53,132.29,132.42,31968.0,130.6186,130.8061,130.5692,130.6975,31968.0
2024-03-25 11:40:00,132.41,132.5,132.34,132.49,19396.0,130.6877,130.7765,130.6186,130.7666,19396.0
2024-03-25 11:45:00,132.49,132.52,132.33,132.33,28124.0,130.7666,130.7962,130.6087,130.6087,28124.0
2024-03-25 11:50:00,132.33,132.43,132.24,132.3,25077.0,130.6087,130.7074,130.5199,130.5791,25077.0
2024-03-25 11:55:00,132.34,132.44,132.32,132.41,15374.0,130.6186,130.7173,130.5988,130.6877,15374.0
2024-03-25 12:00:00,132.4,132.53,132.35,132.49,21392.0,130.6778,130.8061,130.6284,130.7666,21392.0
2024-03-25 12:05:00,132.49,132.67,132.45,132.6,18916.0,130.7666,130.9443,130.7271,130.8752,18916.0
2024-03-25 12:10:00,132.6,132.7,132.6,132.69,13720.0,130.8752,130.9739,130.8752,130.964,13720.0
2024-03-25 12:15:00,132.69,132.77,132.56,132.65,26666.0,130.964,131.043,130.8357,130.9245,26666.0
2024-03-25 12:20:00,132.64,132.72,132.62,132.72,16001.0,130.9147,130.9936,130.8949,130.9936,16001.0
2024-03-25 12:25:00,132.72,132.8,132.61,132.76,24133.0,130.9936,131.0726,130.8851,131.0331,24133.0
2024-03-25 12:30:00,132.79,132.81,132.63,132.67,21714.0,131.0627,131.0825,130.9048,130.9443,21714.0
2024-03-25 12:35:00,132.66,132.66,132.52,132.57,24409.0,130.9344,130.9344,130.7962,130.8456,24409.0
2024-03-25 12:40:00,132.57,132.73,132.54,132.72,17580.0,130.8456,131.0035,130.816,130.9936,17580.0
2024-03-25 12:45:00,132.71,132.83,132.65,132.66,20905.0,130.9838,131.1022,130.9245,130.9344,20905.0
2024-03-25 12:50:00,132.66,132.79,132.65,132.78,14048.0,130.9344,131.0627,130.9245,131.0529,14048.0
2024-03-25 12:55:00,132.78,132.86,132.71,132.81,16484.0,131.0529,131.1318,130.9838,131.0825,16484.0
2024-03-25 13:00:00,132.81,132.95,132.8,132.92,15544.0,131.0825,131.2206,131.0726,131.191,15544.0
2024-03-25 13:05:00,132.92,133.03,132.83,133.03,14188.0,131.191,131.2996,131.1022,131.2996,14188.0
2024-03-25 13:10:00,133.03,133.05,132.95,132.97,20523.0,131.2996,131.3193,131.2206,131.2404,20523.0
2024-03-25 13:15:00,132.97,133.18,132.96,133.1,19356.0,131.2404,131.4476,131.2305,131.3687,19356.0
2024-03-25 13:20:00,133.09,133.12,132.9,133.08,28091.0,131.3588,131.3884,131.1713,131.349,28091.0
2024-03-25 13:25:00,133.11,133.19,133.07,133.08,23470.0,131.3786,131.4575,131.3391,131.349,23470.0
2024-03-25 13:30:00,133.08,133.14,133.04,133.14,17027.0,131.349,131.4082,131.3095,131.4082,17027.0
2024-03-25 13:35:00,133.14,133.18,133.04,133.04,23431.0,131.4082,131.4476,131.3095,131.3095,23431.0
2024-03-25 13:40:00,133.01,133.15,132.99,133.09,12908.0,131.2799,131.418,131.2601,131.3588,12908.0
2024-03-25 13:45:00,133.08,133.13,133.0,133.1,18730.0,131.349,131.3983,131.27,131.3687,18730.0
2024-03-25 13:50:00,133.09,133.12,132.98,133.11,13296.0,131.3588,131.3884,131.2503,131.3786,13296.0
2024-03-25 13:55:00,133.09,133.09,132.97,133.03,16567.0,131.3588,131.3588,131.2404,131.2996,16567.0
2024-03-25 14:00:00,133.03,133.1,132.95,133.03,23748.0,131.2996,131.3687,131.2206,131.2996,23748.0
2024-03-25 14:05:00,133.03,133.1,133.01,133.09,15678.0,131.2996,131.3687,131.2799,131.3588,15678.0
2024-03-25 14:10:00,133.1,133.17,133.06,133.06,22747.0,131.3687,131.4378,131.3292,131.3292,22747.0
2024-03-25 14:15:00,133.07,133.15,133.06,133.12,18838.0,131.3391,131.418,131.3292,131.3884,18838.0
2024-03-25 14:20:00,133.12,133.13,133.02,133.02,16125.0,131.3884,131.3983,131.2897,131.2897,16125.0
2024-03-25 14:25:00,133.03,133.13,133.0,133.1,19592.0,131.2996,131.3983,131.27,131.3687,19592.0
2024-03-25 14:30:00,133.09,133.11,133.01,133.09,20966.0,131.3588,131.3786,131.2799,131.3588,20966.0
2024-03-25 14:35:00,133.09,133.18,133.08,133.18,13317.0,131.3588,131.4476,131.349,131.4476,13317.0
2024-03-25 14:40:00,133.18,133.19,132.97,132.97,16546.0,131.4476,131.4575,131.2404,131.2404,16546.0
2024-03-25 14:45:00,132.97,133.01,132.87,132.94,18581.0,131.2404,131.2799,131.1417,131.2108,18581.0
2024-03-25 14:50:00,132.94,133.04,132.9,132.94,23944.0,131.2108,131.3095,131.1713,131.2108,23944.0
2024-03-25 14:55:00,132.95,132.98,132.93,132.98,18075.0,131.2206,131.2503,131.2009,131.2503,18075.0
2024-03-25 15:00:00,132.99,133.06,132.96,133.05,24420.0,131.2601,131.3292,131.2305,131.3193,24420.0
2024-03-25 15:05:00,133.06,133.06,132.89,132.91,26214.0,131.3292,131.3292,131.1614,131.1812,26214.0
2024-03-25 15:10:00,132.88,132.95,132.69,132.94,28236.0,131.1516,131.2206,130.964,131.2108,28236.0
2024-03-25 15:15:00,132.94,132.94,132.73,132.82,29819.0,131.2108,131.2108,131.0035,131.0923,29819.0
2024-03-25 15:20:00,132.82,132.9,132.73,132.81,32531.0,131.0923,131.1713,131.0035,131.0825,32531.0
2024-03-25 15:25:00,132.8,132.86,132.74,132.83,37172.0,131.0726,131.1318,131.0134,131.1022,37172.0
2024-03-25 15:30:00,132.85,132.86,132.75,132.86,37066.0,131.1219,131.1318,131.0232,131.1318,37066.0
2024-03-25 15:35:00,132.87,132.94,132.75,132.93,40987.0,131.1417,131.2108,131.0232,131.2009,40987.0
2024-03-25 15:40:00,132.93,132.96,132.86,132.86,44371.0,131.2009,131.2305,131.1318,131.1318,44371.0
2024-03-25 15:45:00,132.87,132.9,132.59,132.63,91409.0,131.1417,131.1713,130.8653,130.9048,91409.0
2024-03-25 15:50:00,132.63,132.7,132.49,132.52,139377.0,130.9048,130.9739,130.7666,130.7962,139377.0
2024-03-25 15:55:00,132.51,132.77,132.39,132.64,304419.0,130.7864,131.043,130.6679,130.9147,304419.0
2024-03-26 09:30:00,133.46,134.19,133.11,134.19,54871.0,131.724,132.4445,131.3786,132.4445,54871.0
2024-03-26 09:35:00,134.11,134.65,134.06,134.56,39186.0,132.3656,132.8985,132.3162,132.8097,39186.0
2024-03-26 09:40:00,134.48,134.95,134.46,134.95,38121.0,132.7307,133.1946,132.711,133.1946,38121.0
2024-03-26 09:45:00,134.92,134.97,134.37,134.56,49704.0,133.165,133.2144,132.6222,132.8097,49704.0
2024-03-26 09:50:00,134.59,134.83,134.24,134.75,26818.0,132.8393,133.0762,132.4939,132.9972,26818.0
2024-03-26 09:55:00,134.75,135.04,134.71,134.92,34584.0,132.9972,133.2835,132.9577,133.165,34584.0
2024-03-26 10:00:00,134.88,135.05,134.45,134.47,88269.0,133.1255,133.2933,132.7011,132.7209,88269.0
2024-03-26 10:05:00,134.47,134.58,134.27,134.45,64771.0,132.7209,132.8294,132.5235,132.7011,64771.0
2024-03-26 10:10:00,134.45,134.74,134.38,134.73,34897.0,132.7011,132.9874,132.632,132.9775,34897.0
2024-03-26 10:15:00,134.74,134.95,134.54,134.9,36035.0,132.9874,133.1946,132.79,133.1453,36035.0
2024-03-26 10:20:00,134.91,135.14,134.78,135.08,39315.0,133.1551,133.3822,133.0268,133.3229,39315.0
2024-03-26 10:25:00,135.09,135.45,135.02,135.37,31348.0,133.3328,133.6881,133.2637,133.6092,31348.0
2024-03-26 10:30:00,135.36,135.45,135.23,135.37,34022.0,133.5993,133.6881,133.471,133.6092,34022.0
2024-03-26 10:35:00,135.39,135.59,135.25,135.53,48118.0,133.6289,133.8263,133.4907,133.7671,48118.0
2024-03-26 10:40:00,135.5,136.06,135.48,136.03,34235.0,133.7375,134.2902,133.7177,134.2606,34235.0
2024-03-26 10:45:00,136.04,136.11,135.86,135.92,35762.0,134.2704,134.3395,134.0928,134.152,35762.0
2024-03-26 10:50:00,135.91,136.09,135.69,135.75,34017.0,134.1421,134.3198,133.925,133.9842,34017.0
2024-03-26 10:55:00,135.79,135.79,135.54,135.72,29477.0,134.0237,134.0237,133.777,133.9546,29477.0
2024-03-26 11:00:00,135.74,136.06,135.72,136.03,24574.0,133.9744,134.2902,133.9546,134.2606,24574.0
2024-03-26 11:05:00,136.03,136.2,135.97,136.19,33337.0,134.2606,134.4284,134.2014,134.4185,33337.0
2024-03-26 11:10:00,136.16,136.36,136.14,136.25,22521.0,134.3889,134.5863,134.3691,134.4777,22521.0
2024-03-26 11:15:00,136.25,136.25,135.9,136.0,47514.0,134.4777,134.4777,134.1323,134.231,47514.0
2024-03-26 11:20:00,135.97,136.03,135.78,135.93,26294.0,134.2014,134.2606,134.0138,134.1619,26294.0
2024-03-26 11:25:00,135.93,135.94,135.66,135.74,26844.0,134.1619,134.1717,133.8954,133.9744,26844.0
2024-03-26 11:30:00,135.72,135.79,135.49,135.56,33575.0,133.9546,134.0237,133.7276,133.7967,33575.0
2024-03-26 11:35:00,135.56,135.56,135.31,135.45,32275.0,133.7967,133.7967,133.5499,133.6881,32275.0
2024-03-26 11:40:00,135.41,135.45,135.3,135.38,27888.0,133.6486,133.6881,133.5401,133.619,27888.0
2024-03-26 11:45:00,135.38,135.49,135.33,135.37,18371.0,133.619,133.7276,133.5697,133.6092,18371.0
2024-03-26 11:50:00,135.37,135.48,135.35,135.47,23796.0,133.6092,133.7177,133.5894,133.7079,23796.0
2024-03-26 11:55:00,135.45,135.65,135.44,135.63,21009.0,133.6881,133.8855,133.6783,133.8658,21009.0
2024-03-26 12:00:00,135.65,135.73,135.49,135.53,20059.0,133.8855,133.9645,133.7276,133.7671,20059.0
2024-03-26 12:05:00,135.54,135.56,135.35,135.41,22057.0,133.777,133.7967,133.5894,133.6486,22057.0
2024-03-26 12:10:00,135.4,135.45,135.35,135.38,12101.0,133.6388,133.6881,133.5894,133.619,12101.0
2024-03-26 12:15:00,135.36,135.41,135.32,135.4,16849.0,133.5993,133.6486,133.5598,133.6388,16849.0
2024-03-26 12:20:00,135.38,135.38,135.24,135.31,15444.0,133.619,133.619,133.4809,133.5499,15444.0
2024-03-26 12:25:00,135.29,135.36,135.24,135.35,16885.0,133.5302,133.5993,133.4809,133.5894,16885.0
2024-03-26 12:30:00,135.34,135.55,135.34,135.53,28881.0,133.5796,133.7868,133.5796,133.7671,28881.0
2024-03-26 12:35:00,135.53,135.59,135.3,135.3,16696.0,133.7671,133.8263,133.5401,133.5401,16696.0
2024-03-26 12:40:00,135.31,135.32,135.23,135.25,14979.0,133.5499,133.5598,133.471,133.4907,14979.0
2024-03-26 12:45:00,135.26,135.45,135.26,135.43,10242.0,133.5006,133.6881,133.5006,133.6684,10242.0
2024-03-26 12:50:00,135.43,135.51,135.37,135.45,14805.0,133.6684,133.7473,133.6092,133.6881,14805.0
2024-03-26 12:55:00,135.44,135.44,135.24,135.33,14293.0,133.6783,133.6783,133.4809,133.5697,14293.0
2024-03-26 13:00:00,135.31,135.34,135.25,135.3,13525.0,133.5499,133.5796,133.4907,133.5401,13525.0
2024-03-26 13:05:00,135.29,135.55,135.29,135.55,12914.0,133.5302,133.7868,133.5302,133.7868,12914.0
2024-03-26 13:10:00,135.55,135.61,135.46,135.49,18488.0,133.7868,133.846,133.698,133.7276,18488.0
2024-03-26 13:15:00,135.5,135.51,135.2,135.24,24174.0,133.7375,133.7473,133.4414,133.4809,24174.0
2024-03-26 13:20:00,135.25,135.3,135.13,135.16,19755.0,133.4907,133.5401,133.3723,133.4019,19755.0
2024-03-26 13:25:00,135.16,135.27,135.15,135.21,25994.0,133.4019,133.5105,133.392,133.4512,25994.0
2024-03-26 13:30:00,135.22,135.23,135.0,135.0,21203.0,133.4611,133.471,133.244,133.244,21203.0
2024-03-26 13:35:00,134.99,135.02,134.76,134.79,38076.0,133.2341,133.2637,133.0071,133.0367,38076.0
2024-03-26 13:40:00,134.78,134.86,134.74,134.86,20048.0,133.0268,133.1058,132.9874,133.1058,20048.0
2024-03-26 13:45:00,134.88,134.88,134.53,134.53,27245.0,133.1255,133.1255,132.7801,132.7801,27245.0
2024-03-26 13:50:00,134.56,134.58,134.45,134.47,23019.0,132.8097,132.8294,132.7011,132.7209,23019.0
2024-03-26 13:55:00,134.47,134.5,134.27,134.27,21956.0,132.7209,132.7505,132.5235,132.5235,21956.0
2024-03-26 14:00:00,134.28,134.53,134.15,134.53,51032.0,132.5333,132.7801,132.405,132.7801,51032.0
2024-03-26 14:05:00,134.53,134.61,134.3,134.33,33071.0,132.7801,132.859,132.5531,132.5827,33071.0
2024-03-26 14:10:00,134.31,134.47,134.27,134.46,16471.0,132.563,132.7209,132.5235,132.711,16471.0
2024-03-26 14:15:00,134.45,134.52,134.45,134.5,17333.0,132.7011,132.7702,132.7011,132.7505,17333.0
2024-03-26 14:20:00,134.5,134.56,134.26,134.39,21717.0,132.7505,132.8097,132.5136,132.6419,21717.0
2024-03-26 14:25:00,134.39,134.58,134.38,134.4,21566.0,132.6419,132.8294,132.632,132.6518,21566.0
2024-03-26 14:30:00,134.38,134.57,134.35,134.54,19866.0,132.632,132.8196,132.6024,132.79,19866.0
2024-03-26 14:35:00,134.53,134.57,134.37,134.39,16200.0,132.7801,132.8196,132.6222,132.6419,16200.0
2024-03-26 14:40:00,134.4,134.88,134.4,134.88,28736.0,132.6518,133.1255,132.6518,133.1255,28736.0
2024-03-26 14:45:00,134.86,134.86,134.6,134.61,25132.0,133.1058,133.1058,132.8492,132.859,25132.0
2024-03-26 14:50:00,134.62,134.77,134.62,134.71,20508.0,132.8689,133.017,132.8689,132.9577,20508.0
2024-03-26 14:55:00,134.72,134.74,134.67,134.69,26824.0,132.9676,132.9874,132.9183,132.938,26824.0
2024-03-26 15:00:00,134.69,134.7,134.52,134.54,29367.0,132.938,132.9479,132.7702,132.79,29367.0
2024-03-26 15:05:00,134.53,134.68,134.52,134.68,20729.0,132.7801,132.9281,132.7702,132.9281,20729.0
2024-03-26 15:10:00,134.68,134.77,134.6,134.62,29223.0,132.9281,133.017,132.8492,132.8689,29223.0
2024-03-26 15:15:00,134.62,134.82,134.58,134.78,36809.0,132.8689,133.0663,132.8294,133.0268,36809.0
2024-03-26 15:20:00,134.78,134.88,134.7,134.86,29787.0,133.0268,133.1255,132.9479,133.1058,29787.0
2024-03-26 15:25:00,134.85,134.85,134.59,134.71,43386.0,133.0959,133.0959,132.8393,132.9577,43386.0
2024-03-26 15:30:00,134.68,134.74,134.41,134.46,41545.0,132.9281,132.9874,132.6617,132.711,41545.0
2024-03-26 15:35:00,134.45,134.54,134.4,134.46,44677.0,132.7011,132.79,132.6518,132.711,44677.0
2024-03-26 15:40:00,134.46,134.62,134.26,134.27,61568.0,132.711,132.8689,132.5136,132.5235,61568.0
2024-03-26 15:45:00,134.27,134.4,134.22,134.24,103849.0,132.5235,132.6518,132.4741,132.4939,103849.0
2024-03-26 15:50:00,134.22,134.37,134.02,134.31,158974.0,132.4741,132.6222,132.2767,132.563,158974.0
2024-03-26 15:55:00,134.33,134.43,134.13,134.15,351708.0,132.5827,132.6814,132.3853,132.405,351708.0
2024-03-27 09:30:00,134.85,135.33,134.0,134.56,22312.0,133.0959,133.5697,132.257,132.8097,22312.0
2024-03-27 09:35:00,134.58,134.81,134.38,134.59,5902.0,132.8294,133.0564,132.632,132.8393,5902.0
2024-03-27 09:40:00,134.41,134.54,133.8,133.8,5360.0,132.6617,132.79,132.0596,132.0596,5360.0
2024-03-27 09:45:00,133.94,134.0,133.15,133.19,33844.0,132.1978,132.257,131.418,131.4575,33844.0
2024-03-27 09:50:00,133.16,133.25,132.49,132.49,6698.0,131.4279,131.5167,130.7666,130.7666,6698.0
2024-03-27 09:55:00,132.57,132.93,132.28,132.3,29740.0,130.8456,131.2009,130.5594,130.5791,29740.0
2024-03-27 10:00:00,132.32,132.4,129.97,130.39,84839.0,130.5988,130.6778,128.2794,128.6939,84839.0
2024-03-27 10:05:00,130.41,130.93,129.9,130.82,36434.0,128.7137,129.2269,128.2103,129.1183,36434.0
2024-03-27 10:10:00,130.89,131.39,130.83,130.95,60253.0,129.1874,129.6809,129.1282,129.2467,60253.0
2024-03-27 10:15:00,131.08,131.51,130.95,131.1,26430.0,129.375,129.7994,129.2467,129.3947,26430.0
2024-03-27 10:20:00,131.05,131.35,130.72,130.72,15281.0,129.3454,129.6415,129.0196,129.0196,15281.0
2024-03-27 10:25:00,130.68,130.81,130.35,130.49,21092.0,128.9802,129.1085,128.6545,128.7926,21092.0
2024-03-27 10:30:00,130.46,130.71,130.41,130.44,9357.0,128.763,129.0098,128.7137,128.7433,9357.0
2024-03-27 10:35:00,130.47,130.81,130.32,130.37,19428.0,128.7729,129.1085,128.6249,128.6742,19428.0
2024-03-27 10:40:00,130.43,130.75,130.33,130.42,13144.0,128.7334,129.0493,128.6347,128.7236,13144.0
2024-03-27 10:45:00,130.43,130.43,129.95,130.0,33022.0,128.7334,128.7334,128.2597,128.309,33022.0
2024-03-27 10:50:00,130.03,130.52,130.0,130.04,19078.0,128.3386,128.8222,128.309,128.3485,19078.0
2024-03-27 10:55:00,130.01,130.27,130.0,130.06,8201.0,128.3189,128.5755,128.309,128.3682,8201.0
2024-03-27 11:00:00,130.12,130.21,129.99,130.06,13365.0,128.4275,128.5163,128.2991,128.3682,13365.0
2024-03-27 11:05:00,130.06,130.22,129.99,130.0,13685.0,128.3682,128.5262,128.2991,128.309,13685.0
2024-03-27 11:10:00,130.02,130.02,129.46,129.55,11242.0,128.3288,128.3288,127.776,127.8649,11242.0
2024-03-27 11:15:00,129.51,129.69,129.47,129.51,16198.0,127.8254,128.003,127.7859,127.8254,16198.0
2024-03-27 11:20:00,129.49,129.7,129.28,129.68,27214.0,127.8056,128.0129,127.5984,127.9932,27214.0
2024-03-27 11:25:00,129.59,129.78,129.45,129.5,9234.0,127.9043,128.0919,127.7662,127.8155,9234.0
2024-03-27 11:30:00,129.49,129.6,129.22,129.22,43324.0,127.8056,127.9142,127.5392,127.5392,43324.0
2024-03-27 11:35:00,129.22,129.28,128.95,129.11,21568.0,127.5392,127.5984,127.2727,127.4306,21568.0
2024-03-27 11:40:00,129.11,129.24,129.05,129.23,16599.0,127.4306,127.5589,127.3714,127.549,16599.0
2024-03-27 11:45:00,129.15,129.16,128.91,129.07,8112.0,127.4701,127.4799,127.2332,127.3911,8112.0
2024-03-27 11:50:00,129.06,129.48,128.95,129.48,25610.0,127.3812,127.7958,127.2727,127.7958,25610.0
2024-03-27 11:55:00,129.49,129.53,129.17,129.21,24502.0,127.8056,127.8451,127.4898,127.5293,24502.0
2024-03-27 12:00:00,129.22,129.22,128.8,128.89,30959.0,127.5392,127.5392,127.1246,127.2135,30959.0
2024-03-27 12:05:00,128.88,128.94,128.46,128.77,34850.0,127.2036,127.2628,126.789,127.095,34850.0
2024-03-27 12:10:00,128.77,128.81,128.39,128.39,22098.0,127.095,127.1345,126.72,126.72,22098.0
2024-03-27 12:15:00,128.36,128.62,128.3,128.46,35709.0,126.6903,126.947,126.6311,126.789,35709.0
2024-03-27 12:20:00,128.39,128.88,128.34,128.82,65174.0,126.72,127.2036,126.6706,127.1444,65174.0
2024-03-27 12:25:00,128.89,128.99,128.76,128.93,15841.0,127.2135,127.3122,127.0851,127.2529,15841.0
2024-03-27 12:30:00,128.97,129.22,128.97,129.07,13668.0,127.2924,127.5392,127.2924,127.3911,13668.0
2024-03-27 12:35:00,129.07,129.29,128.89,128.99,30337.0,127.3911,127.6082,127.2135,127.3122,30337.0
2024-03-27 12:40:00,128.96,129.1,128.76,128.97,21958.0,127.2825,127.4207,127.0851,127.2924,21958.0
2024-03-27 12:45:00,128.98,129.16,128.98,129.03,7290.0,127.3023,127.4799,127.3023,127.3516,7290.0
2024-03-27 12:50:00,129.02,129.15,128.96,129.1,6540.0,127.3418,127.4701,127.2825,127.4207,6540.0
2024-03-27 12:55:00,129.1,129.17,128.9,129.12,12379.0,127.4207,127.4898,127.2233,127.4405,12379.0
2024-03-27 13:00:00,129.1,129.19,129.01,129.01,10023.0,127.4207,127.5096,127.3319,127.3319,10023.0
2024-03-27 13:05:00,128.99,129.12,128.98,128.98,3599.0,127.3122,127.4405,127.3023,127.3023,3599.0
2024-03-27 13:10:00,128.93,128.93,128.72,128.81,7887.0,127.2529,127.2529,127.0457,127.1345,7887.0
2024-03-27 13:15:00,128.82,128.96,128.51,128.66,20879.0,127.1444,127.2825,126.8384,126.9864,20879.0
2024-03-27 13:20:00,128.61,128.79,128.61,128.71,10877.0,126.9371,127.1148,126.9371,127.0358,10877.0
2024-03-27 13:25:00,128.69,128.93,128.6,128.84,17006.0,127.0161,127.2529,126.9272,127.1641,17006.0
2024-03-27 13:30:00,128.84,129.24,128.81,129.18,19336.0,127.1641,127.5589,127.1345,127.4997,19336.0
2024-03-27 13:35:00,129.21,129.5,129.15,129.5,8031.0,127.5293,127.8155,127.4701,127.8155,8031.0
2024-03-27 13:40:00,129.53,129.59,129.4,129.43,23437.0,127.8451,127.9043,127.7168,127.7464,23437.0
2024-03-27 13:45:00,129.43,129.5,129.23,129.35,7780.0,127.7464,127.8155,127.549,127.6675,7780.0
2024-03-27 13:50:00,129.33,129.39,129.2,129.29,6887.0,127.6477,127.7069,127.5194,127.6082,6887.0
2024-03-27 13:55:00,129.3,129.3,129.12,129.21,8525.0,127.6181,127.6181,127.4405,127.5293,8525.0
2024-03-27 14:00:00,129.22,129.24,129.06,129.23,15803.0,127.5392,127.5589,127.3812,127.549,15803.0
2024-03-27 14:05:00,129.2,129.5,129.2,129.46,10329.0,127.5194,127.8155,127.5194,127.776,10329.0
2024-03-27 14:10:00,129.48,129.51,129.37,129.38,8278.0,127.7958,127.8254,127.6872,127.6971,8278.0
2024-03-27 14:15:00,129.44,129.49,129.34,129.47,11692.0,127.7563,127.8056,127.6576,127.7859,11692.0
2024-03-27 14:20:00,129.51,129.72,129.48,129.52,25421.0,127.8254,128.0327,127.7958,127.8353,25421.0
2024-03-27 14:25:00,129.53,129.93,129.51,129.91,20256.0,127.8451,128.2399,127.8254,128.2202,20256.0
2024-03-27 14:30:00,129.92,129.97,129.59,129.62,18364.0,128.2301,128.2794,127.9043,127.934,18364.0
2024-03-27 14:35:00,129.62,129.62,129.42,129.53,12665.0,127.934,127.934,127.7366,127.8451,12665.0
2024-03-27 14:40:00,129.5,129.69,129.5,129.69,15294.0,127.8155,128.003,127.8155,128.003,15294.0
2024-03-27 14:45:00,129.67,129.86,129.66,129.84,24807.0,127.9833,128.1708,127.9734,128.1511,24807.0
2024-03-27 14:50:00,129.85,129.98,129.8,129.97,15702.0,128.161,128.2893,128.1116,128.2794,15702.0
2024-03-27 14:55:00,129.96,130.06,129.87,130.01,21244.0,128.2695,128.3682,128.1807,128.3189,21244.0
2024-03-27 15:00:00,130.0,130.01,129.81,129.93,6670.0,128.309,128.3189,128.1215,128.2399,6670.0
2024-03-27 15:05:00,129.93,130.27,129.93,130.22,13297.0,128.2399,128.5755,128.2399,128.5262,13297.0
2024-03-27 15:10:00,130.22,130.24,129.83,130.02,28124.0,128.5262,128.5459,128.1412,128.3288,28124.0
2024-03-27 15:15:00,130.0,130.12,129.95,130.03,10774.0,128.309,128.4275,128.2597,128.3386,10774.0
2024-03-27 15:20:00,130.02,130.5,129.99,130.41,28615.0,128.3288,128.8025,128.2991,128.7137,28615.0
2024-03-27 15:25:00,130.42,130.68,130.4,130.67,13944.0,128.7236,128.9802,128.7038,128.9703,13944.0
2024-03-27 15:30:00,130.65,131.05,130.64,130.81,49980.0,128.9506,129.3454,128.9407,129.1085,49980.0
2024-03-27 15:35:00,130.76,131.19,130.76,131.16,26250.0,129.0591,129.4835,129.0591,129.4539,26250.0
2024-03-27 15:40:00,131.17,131.34,131.03,131.34,27273.0,129.4638,129.6316,129.3256,129.6316,27273.0
2024-03-27 15:45:00,131.38,131.5,131.31,131.46,48795.0,129.6711,129.7895,129.602,129.75,48795.0
2024-03-27 15:50:00,131.48,131.77,131.42,131.75,73345.0,129.7698,130.056,129.7105,130.0363,73345.0
2024-03-27 15:55:00,131.75,131.94,131.65,131.77,227790.0,130.0363,130.2238,129.9376,130.056,227790.0
2024-03-28 09:30:00,132.4,132.44,132.13,132.44,8045.0,130.6778,130.7173,130.4113,130.7173,8045.0
2024-03-28 09:35:00,132.5,132.5,132.08,132.18,5788.0,130.7765,130.7765,130.362,130.4607,5788.0
2024-03-28 09:40:00,132.16,132.44,132.12,132.26,26570.0,130.4409,130.7173,130.4014,130.5396,26570.0
2024-03-28 09:45:00,132.2,132.78,132.2,132.64,5787.0,130.4804,131.0529,130.4804,130.9147,5787.0
2024-03-28 09:50:00,132.58,132.62,132.41,132.42,1200.0,130.8555,130.8949,130.6877,130.6975,1200.0
2024-03-28 09:55:00,132.2,132.34,132.18,132.34,2003.0,130.4804,130.6186,130.4607,130.6186,2003.0
2024-03-28 10:00:00,132.34,132.55,132.11,132.55,10780.0,130.6186,130.8258,130.3916,130.8258,10780.0
2024-03-28 10:05:00,132.68,132.95,132.68,132.74,3877.0,130.9542,131.2206,130.9542,131.0134,3877.0
2024-03-28 10:10:00,132.68,132.81,132.57,132.67,4264.0,130.9542,131.0825,130.8456,130.9443,4264.0
2024-03-28 10:15:00,132.7,132.88,132.52,132.69,9286.0,130.9739,131.1516,130.7962,130.964,9286.0
2024-03-28 10:20:00,132.62,132.62,132.34,132.44,11646.0,130.8949,130.8949,130.6186,130.7173,11646.0
2024-03-28 10:25:00,132.46,132.73,132.46,132.72,1730.0,130.737,131.0035,130.737,130.9936,1730.0
2024-03-28 10:30:00,132.73,132.87,132.64,132.82,10327.0,131.0035,131.1417,130.9147,131.0923,10327.0
2024-03-28 10:35:00,132.85,133.04,132.78,132.94,8083.0,131.1219,131.3095,131.0529,131.2108,8083.0
2024-03-28 10:40:00,132.91,132.91,132.71,132.76,7461.0,131.1812,131.1812,130.9838,131.0331,7461.0
2024-03-28 10:45:00,132.78,132.81,132.59,132.62,5197.0,131.0529,131.0825,130.8653,130.8949,5197.0
2024-03-28 10:50:00,132.65,132.77,132.65,132.76,4792.0,130.9245,131.043,130.9245,131.0331,4792.0
2024-03-28 10:55:00,132.74,132.86,132.71,132.75,23071.0,131.0134,131.1318,130.9838,131.0232,23071.0
2024-03-28 11:00:00,132.75,132.81,132.69,132.73,33427.0,131.0232,131.0825,130.964,131.0035,33427.0
2024-03-28 11:05:00,132.78,132.78,132.69,132.72,16045.0,131.0529,131.0529,130.964,130.9936,16045.0
2024-03-28 11:10:00,132.71,132.71,132.55,132.55,8708.0,130.9838,130.9838,130.8258,130.8258,8708.0
2024-03-28 11:15:00,132.63,132.63,132.51,132.54,4618.0,130.9048,130.9048,130.7864,130.816,4618.0
2024-03-28 11:20:00,132.54,132.56,132.42,132.49,3500.0,130.816,130.8357,130.6975,130.7666,3500.0
2024-03-28 11:25:00,132.49,132.51,132.42,132.45,4063.0,130.7666,130.7864,130.6975,130.7271,4063.0
2024-03-28 11:30:00,132.42,132.46,132.3,132.43,4845.0,130.6975,130.737,130.5791,130.7074,4845.0
2024-03-28 11:35:00,132.43,132.43,132.31,132.31,2812.0,130.7074,130.7074,130.589,130.589,2812.0
2024-03-28 11:40:00,132.28,132.51,132.28,132.5,3077.0,130.5594,130.7864,130.5594,130.7765,3077.0
2024-03-28 11:45:00,132.52,132.65,132.47,132.5,3599.0,130.7962,130.9245,130.7469,130.7765,3599.0
2024-03-28 11:50:00,132.54,132.69,132.54,132.61,2412.0,130.816,130.964,130.816,130.8851,2412.0
2024-03-28 11:55:00,132.62,132.76,132.62,132.75,5486.0,130.8949,131.0331,130.8949,131.0232,5486.0
2024-03-28 12:00:00,132.72,132.78,132.68,132.69,10885.0,130.9936,131.0529,130.9542,130.964,10885.0
2024-03-28 12:05:00,132.72,132.85,132.72,132.82,13326.0,130.9936,131.1219,130.9936,131.0923,13326.0
2024-03-28 12:10:00,132.83,132.88,132.79,132.84,14401.0,131.1022,131.1516,131.0627,131.1121,14401.0
2024-03-28 12:15:00,132.84,133.55,132.81,133.49,40643.0,131.1121,131.8128,131.0825,131.7536,40643.0
2024-03-28 12:20:00,133.44,133.45,133.27,133.45,8817.0,131.7043,131.7141,131.5365,131.7141,8817.0
2024-03-28 12:25:00,133.47,133.59,133.41,133.53,8314.0,131.7339,131.8523,131.6747,131.7931,8314.0
2024-03-28 12:30:00,133.45,133.45,133.28,133.28,3008.0,131.7141,131.7141,131.5463,131.5463,3008.0
2024-03-28 12:35:00,133.28,133.28,133.12,133.14,5692.0,131.5463,131.5463,131.3884,131.4082,5692.0
2024-03-28 12:40:00,133.13,133.17,133.07,133.14,5382.0,131.3983,131.4378,131.3391,131.4082,5382.0
2024-03-28 12:45:00,133.14,133.25,133.1,133.25,5066.0,131.4082,131.5167,131.3687,131.5167,5066.0
2024-03-28 12:50:00,133.25,133.34,133.24,133.33,5244.0,131.5167,131.6056,131.5069,131.5957,5244.0
2024-03-28 12:55:00,133.33,133.33,133.17,133.22,5089.0,131.5957,131.5957,131.4378,131.4871,5089.0
2024-03-28 13:00:00,133.25,133.26,133.19,133.22,2985.0,131.5167,131.5266,131.4575,131.4871,2985.0
2024-03-28 13:05:00,133.25,133.36,133.24,133.36,2300.0,131.5167,131.6253,131.5069,131.6253,2300.0
2024-03-28 13:10:00,133.3,133.35,133.26,133.32,5094.0,131.5661,131.6154,131.5266,131.5858,5094.0
2024-03-28 13:15:00,133.33,133.44,133.31,133.44,4155.0,131.5957,131.7043,131.576,131.7043,4155.0
2024-03-28 13:20:00,133.4,133.42,133.27,133.36,6373.0,131.6648,131.6845,131.5365,131.6253,6373.0
2024-03-28 13:25:00,133.36,133.44,133.3,133.34,5072.0,131.6253,131.7043,131.5661,131.6056,5072.0
2024-03-28 13:30:00,133.29,133.3,133.19,133.28,2527.0,131.5562,131.5661,131.4575,131.5463,2527.0
2024-03-28 13:35:00,133.27,133.3,133.22,133.3,5480.0,131.5365,131.5661,131.4871,131.5661,5480.0
2024-03-28 13:40:00,133.24,133.24,133.09,133.09,3593.0,131.5069,131.5069,131.3588,131.3588,3593.0
2024-03-28 13:45:00,133.12,133.32,133.1,133.27,12572.0,131.3884,131.5858,131.3687,131.5365,12572.0
2024-03-28 13:50:00,133.3,133.31,133.13,133.14,17863.0,131.5661,131.576,131.3983,131.4082,17863.0
2024-03-28 13:55:00,133.11,133.26,133.11,133.19,3723.0,131.3786,131.5266,131.3786,131.4575,3723.0
2024-03-28 14:00:00,133.23,133.26,133.12,133.26,7129.0,131.497,131.5266,131.3884,131.5266,7129.0
2024-03-28 14:05:00,133.29,133.36,133.28,133.36,2285.0,131.5562,131.6253,131.5463,131.6253,2285.0
2024-03-28 14:10:00,133.35,133.46,133.35,133.38,2003.0,131.6154,131.724,131.6154,131.645,2003.0
2024-03-28 14:15:00,133.37,133.37,133.13,133.18,6174.0,131.6352,131.6352,131.3983,131.4476,6174.0
2024-03-28 14:20:00,133.15,133.25,133.1,133.22,6805.0,131.418,131.5167,131.3687,131.4871,6805.0
2024-03-28 14:25:00,133.25,133.31,133.21,133.31,5570.0,131.5167,131.576,131.4773,131.576,5570.0
2024-03-28 14:30:00,133.3,133.39,133.23,133.39,14547.0,131.5661,131.6549,131.497,131.6549,14547.0
2024-03-28 14:35:00,133.41,133.46,133.38,133.39,4179.0,131.6747,131.724,131.645,131.6549,4179.0
2024-03-28 14:40:00,133.39,133.39,133.3,133.35,2429.0,131.6549,131.6549,131.5661,131.6154,2429.0
2024-03-28 14:45:00,133.37,133.4,133.33,133.33,2300.0,131.6352,131.6648,131.5957,131.5957,2300.0
2024-03-28 14:50:00,133.3,133.5,133.27,133.45,7606.0,131.5661,131.7635,131.5365,131.7141,7606.0
2024-03-28 14:55:00,133.48,133.62,133.45,133.61,8886.0,131.7437,131.8819,131.7141,131.8721,8886.0
2024-03-28 15:00:00,133.61,133.67,133.39,133.43,23155.0,131.8721,131.9313,131.6549,131.6944,23155.0
2024-03-28 15:05:00,133.39,133.51,133.38,133.5,9079.0,131.6549,131.7734,131.645,131.7635,9079.0
2024-03-28 15:10:00,133.52,133.53,133.37,133.47,11013.0,131.7832,131.7931,131.6352,131.7339,11013.0
2024-03-28 15:15:00,133.47,133.49,133.34,133.34,7903.0,131.7339,131.7536,131.6056,131.6056,7903.0
2024-03-28 15:20:00,133.34,133.36,133.15,133.25,38326.0,131.6056,131.6253,131.418,131.5167,38326.0
2024-03-28 15:25:00,133.26,133.37,133.15,133.36,29654.0,131.5266,131.6352,131.418,131.6253,29654.0
2024-03-28 15:30:00,133.35,133.78,133.35,133.78,9568.0,131.6154,132.0398,131.6154,132.0398,9568.0
2024-03-28 15:35:00,133.76,133.78,133.42,133.44,22294.0,132.0201,132.0398,131.6845,131.7043,22294.0
2024-03-28 15:40:00,133.43,133.73,133.4,133.73,28302.0,131.6944,131.9905,131.6648,131.9905,28302.0
2024-03-28 15:45:00,133.72,133.77,133.59,133.69,14024.0,131.9806,132.03,131.8523,131.951,14024.0
2024-03-28 15:50:00,133.66,133.78,133.53,133.73,27148.0,131.9214,132.0398,131.7931,131.9905,27148.0
2024-03-28 15:55:00,133.77,133.89,133.56,133.63,135259.0,132.03,132.1484,131.8227,131.8918,135259.0
2024-04-01 09:30:00,133.55,133.63,132.25,132.25,20871.0,131.8128,131.8918,130.5297,130.5297,20871.0
2024-04-01 09:35:00,132.47,132.66,132.01,132.42,9135.0,130.7469,130.9344,130.2929,130.6975,9135.0
2024-04-01 09:40:00,132.5,132.59,132.35,132.57,4242.0,130.7765,130.8653,130.6284,130.8456,4242.0
2024-04-01 09:45:00,132.44,132.53,132.01,132.1,8849.0,130.7173,130.8061,130.2929,130.3817,8849.0
2024-04-01 09:50:00,132.03,132.24,131.83,131.84,10597.0,130.3126,130.5199,130.1152,130.1251,10597.0
2024-04-01 09:55:00,131.84,132.02,131.75,131.93,10268.0,130.1251,130.3027,130.0363,130.2139,10268.0
2024-04-01 10:00:00,131.93,132.01,131.3,131.31,6908.0,130.2139,130.2929,129.5921,129.602,6908.0
2024-04-01 10:05:00,131.31,131.36,131.08,131.1,4347.0,129.602,129.6513,129.375,129.3947,4347.0
2024-04-01 10:10:00,131.11,131.73,131.1,131.73,28323.0,129.4046,130.0165,129.3947,130.0165,28323.0
2024-04-01 10:15:00,131.74,132.03,131.66,131.83,9201.0,130.0264,130.3126,129.9474,130.1152,9201.0
2024-04-01 10:20:00,131.87,132.05,131.74,131.75,8957.0,130.1547,130.3323,130.0264,130.0363,8957.0
2024-04-01 10:25:00,131.67,131.67,131.4,131.46,7457.0,129.9573,129.9573,129.6908,129.75,7457.0
2024-04-01 10:30:00,131.38,131.73,131.38,131.64,5269.0,129.6711,130.0165,129.6711,129.9277,5269.0
2024-04-01 10:35:00,131.62,131.74,131.57,131.69,3697.0,129.9079,130.0264,129.8586,129.977,3697.0
2024-04-01 10:40:00,131.69,131.84,131.36,131.75,11407.0,129.977,130.1251,129.6513,130.0363,11407.0
2024-04-01 10:45:00,131.66,131.66,131.34,131.42,4208.0,129.9474,129.9474,129.6316,129.7105,4208.0
2024-04-01 10:50:00,131.44,131.59,131.38,131.53,15593.0,129.7303,129.8783,129.6711,129.8191,15593.0
2024-04-01 10:55:00,131.53,131.65,131.52,131.65,3394.0,129.8191,129.9376,129.8092,129.9376,3394.0
2024-04-01 11:00:00,131.65,131.76,131.59,131.62,2800.0,129.9376,130.0461,129.8783,129.9079,2800.0
2024-04-01 11:05:00,131.58,131.7,131.43,131.7,7066.0,129.8685,129.9869,129.7204,129.9869,7066.0
2024-04-01 11:10:00,131.7,131.7,131.58,131.62,5314.0,129.9869,129.9869,129.8685,129.9079,5314.0
2024-04-01 11:15:00,131.62,131.62,131.29,131.31,7066.0,129.9079,129.9079,129.5822,129.602,7066.0
2024-04-01 11:20:00,131.31,131.53,131.29,131.44,9744.0,129.602,129.8191,129.5822,129.7303,9744.0
2024-04-01 11:25:00,131.5,131.55,131.39,131.43,9444.0,129.7895,129.8389,129.6809,129.7204,9444.0
2024-04-01 11:30:00,131.43,131.53,131.42,131.51,5561.0,129.7204,129.8191,129.7105,129.7994,5561.0
2024-04-01 11:35:00,131.54,131.54,131.35,131.35,4122.0,129.829,129.829,129.6415,129.6415,4122.0
2024-04-01 11:40:00,131.42,131.5,131.34,131.5,3179.0,129.7105,129.7895,129.6316,129.7895,3179.0
2024-04-01 11:45:00,131.51,131.7,131.45,131.63,8876.0,129.7994,129.9869,129.7402,129.9178,8876.0
2024-04-01 11:50:00,131.59,131.63,131.27,131.31,7145.0,129.8783,129.9178,129.5625,129.602,7145.0
2024-04-01 11:55:00,131.33,131.37,131.23,131.31,2532.0,129.6217,129.6612,129.523,129.602,2532.0
2024-04-01 12:00:00,131.24,131.36,131.21,131.36,8831.0,129.5329,129.6513,129.5033,129.6513,8831.0
2024-04-01 12:05:00,131.39,131.44,131.34,131.44,2580.0,129.6809,129.7303,129.6316,129.7303,2580.0
2024-04-01 12:10:00,131.41,131.47,131.36,131.44,5384.0,129.7007,129.7599,129.6513,129.7303,5384.0
2024-04-01 12:15:00,131.44,131.44,131.22,131.24,6000.0,129.7303,129.7303,129.5131,129.5329,6000.0
2024-04-01 12:20:00,131.26,131.26,131.01,131.07,5558.0,129.5526,129.5526,129.3059,129.3651,5558.0
2024-04-01 12:25:00,131.03,131.16,131.02,131.1,6586.0,129.3256,129.4539,129.3157,129.3947,6586.0
2024-04-01 12:30:00,131.1,131.17,131.02,131.17,3983.0,129.3947,129.4638,129.3157,129.4638,3983.0
2024-04-01 12:35:00,131.14,131.34,131.11,131.3,5934.0,129.4342,129.6316,129.4046,129.5921,5934.0
2024-04-01 12:40:00,131.34,131.38,131.28,131.31,4357.0,129.6316,129.6711,129.5724,129.602,4357.0
2024-04-01 12:45:00,131.33,131.33,131.12,131.22,4034.0,129.6217,129.6217,129.4144,129.5131,4034.0
2024-04-01 12:50:00,131.22,131.43,131.22,131.4,2715.0,129.5131,129.7204,129.5131,129.6908,2715.0
2024-04-01 12:55:00,131.42,131.57,131.36,131.51,7802.0,129.7105,129.8586,129.6513,129.7994,7802.0
2024-04-01 13:00:00,131.5,131.5,131.32,131.32,4235.0,129.7895,129.7895,129.6118,129.6118,4235.0
2024-04-01 13:05:00,131.35,131.36,131.2,131.25,10805.0,129.6415,129.6513,129.4934,129.5428,10805.0
2024-04-01 13:10:00,131.3,131.3,131.1,131.11,4025.0,129.5921,129.5921,129.3947,129.4046,4025.0
2024-04-01 13:15:00,131.12,131.15,131.0,131.15,5723.0,129.4144,129.4441,129.296,129.4441,5723.0
2024-04-01 13:20:00,131.06,131.08,130.97,130.97,3423.0,129.3552,129.375,129.2664,129.2664,3423.0
2024-04-01 13:25:00,130.94,131.14,130.94,131.11,4150.0,129.2368,129.4342,129.2368,129.4046,4150.0
2024-04-01 13:30:00,131.1,131.1,130.98,130.98,1943.0,129.3947,129.3947,129.2763,129.2763,1943.0
2024-04-01 13:35:00,131.0,131.02,130.92,130.94,2908.0,129.296,129.3157,129.217,129.2368,2908.0
2024-04-01 13:40:00,130.94,131.18,130.94,131.18,23542.0,129.2368,129.4737,129.2368,129.4737,23542.0
2024-04-01 13:45:00,131.2,131.2,131.02,131.02,2870.0,129.4934,129.4934,129.3157,129.3157,2870.0
2024-04-01 13:50:00,131.0,131.02,130.81,130.85,4182.0,129.296,129.3157,129.1085,129.148,4182.0
2024-04-01 13:55:00,130.87,130.89,130.83,130.86,2310.0,129.1677,129.1874,129.1282,129.1578,2310.0
2024-04-01 14:00:00,130.83,130.83,130.67,130.68,4389.0,129.1282,129.1282,128.9703,128.9802,4389.0
2024-04-01 14:05:00,130.65,130.7,130.54,130.6,6413.0,128.9506,128.9999,128.842,128.9012,6413.0
2024-04-01 14:10:00,130.59,130.61,130.54,130.6,2495.0,128.8913,128.9111,128.842,128.9012,2495.0
2024-04-01 14:15:00,130.58,130.65,130.56,130.65,16786.0,128.8815,128.9506,128.8617,128.9506,16786.0
2024-04-01 14:20:00,130.66,130.73,130.63,130.65,4466.0,128.9604,129.0295,128.9308,128.9506,4466.0
2024-04-01 14:25:00,130.64,130.66,130.54,130.65,5212.0,128.9407,128.9604,128.842,128.9506,5212.0
2024-04-01 14:30:00,130.69,130.75,130.63,130.75,5579.0,128.99,129.0493,128.9308,129.0493,5579.0
2024-04-01 14:35:00,130.75,130.76,130.57,130.59,4119.0,129.0493,129.0591,128.8716,128.8913,4119.0
2024-04-01 14:40:00,130.6,130.66,130.55,130.65,5719.0,128.9012,128.9604,128.8519,128.9506,5719.0
2024-04-01 14:45:00,130.63,130.63,130.54,130.56,1968.0,128.9308,128.9308,128.842,128.8617,1968.0
2024-04-01 14:50:00,130.55,130.57,130.48,130.48,3772.0,128.8519,128.8716,128.7828,128.7828,3772.0
2024-04-01 14:55:00,130.47,130.55,130.45,130.55,12076.0,128.7729,128.8519,128.7532,128.8519,12076.0
2024-04-01 15:00:00,130.55,130.87,130.54,130.78,17346.0,128.8519,129.1677,128.842,129.0789,17346.0
2024-04-01 15:05:00,130.7,130.7,130.61,130.64,7473.0,128.9999,128.9999,128.9111,128.9407,7473.0
2024-04-01 15:10:00,130.64,130.66,130.56,130.56,8720.0,128.9407,128.9604,128.8617,128.8617,8720.0
2024-04-01 15:15:00,130.56,130.72,130.56,130.71,10209.0,128.8617,129.0196,128.8617,129.0098,10209.0
2024-04-01 15:20:00,130.72,130.78,130.57,130.59,9019.0,129.0196,129.0789,128.8716,128.8913,9019.0
2024-04-01 15:25:00,130.59,130.62,130.52,130.61,11146.0,128.8913,128.9209,128.8222,128.9111,11146.0
2024-04-01 15:30:00,130.63,130.63,130.49,130.53,13492.0,128.9308,128.9308,128.7926,128.8321,13492.0
2024-04-01 15:35:00,130.53,130.53,130.36,130.36,10309.0,128.8321,128.8321,128.6643,128.6643,10309.0
2024-04-01 15:40:00,130.35,130.64,130.35,130.62,23950.0,128.6545,128.9407,128.6545,128.9209,23950.0
2024-04-01 15:45:00,130.62,130.63,130.15,130.27,15100.0,128.9209,128.9308,128.4571,128.5755,15100.0
2024-04-01 15:50:00,130.27,130.51,130.19,130.5,31147.0,128.5755,128.8124,128.4965,128.8025,31147.0
2024-04-01 15:55:00,130.51,130.55,130.08,130.13,103826.0,128.8124,128.8519,128.388,128.4373,103826.0
2024-04-02 09:30:00,128.75,129.22,128.52,128.52,21407.0,127.0753,127.5392,126.8483,126.8483,21407.0
2024-04-02 09:35:00,128.44,128.72,128.15,128.59,10236.0,126.7693,127.0457,126.4831,126.9174,10236.0
2024-04-02 09:40:00,128.72,128.72,128.24,128.35,3846.0,127.0457,127.0457,126.5719,126.6805,3846.0
2024-04-02 09:45:00,128.25,128.37,128.01,128.27,11457.0,126.5818,126.7002,126.3449,126.6015,11457.0
2024-04-02 09:50:00,128.32,128.63,128.2,128.51,6643.0,126.6509,126.9568,126.5324,126.8384,6643.0
2024-04-02 09:55:00,128.42,128.53,128.34,128.47,7758.0,126.7496,126.8581,126.6706,126.7989,7758.0
2024-04-02 10:00:00,128.48,128.91,128.46,128.8,14822.0,126.8088,127.2332,126.789,127.1246,14822.0
2024-04-02 10:05:00,128.8,128.85,128.7,128.84,10655.0,127.1246,127.174,127.0259,127.1641,10655.0
2024-04-02 10:10:00,128.79,128.79,128.43,128.43,2860.0,127.1148,127.1148,126.7594,126.7594,2860.0
2024-04-02 10:15:00,128.48,128.66,128.28,128.39,6090.0,126.8088,126.9864,126.6114,126.72,6090.0
2024-04-02 10:20:00,128.42,128.56,128.29,128.41,4698.0,126.7496,126.8877,126.6213,126.7397,4698.0
2024-04-02 10:25:00,128.3,128.33,127.99,128.04,8538.0,126.6311,126.6607,126.3252,126.3745,8538.0
2024-04-02 10:30:00,128.03,128.11,127.89,127.96,29615.0,126.3646,126.4436,126.2265,126.2955,29615.0
2024-04-02 10:35:00,127.9,128.24,127.9,128.16,13792.0,126.2363,126.5719,126.2363,126.4929,13792.0
2024-04-02 10:40:00,128.24,128.52,128.16,128.25,10139.0,126.5719,126.8483,126.4929,126.5818,10139.0
2024-04-02 10:45:00,128.22,128.3,128.07,128.08,6809.0,126.5522,126.6311,126.4041,126.414,6809.0
2024-04-02 10:50:00,128.12,128.15,128.01,128.15,4216.0,126.4535,126.4831,126.3449,126.4831,4216.0
2024-04-02 10:55:00,128.08,128.29,128.08,128.29,1588.0,126.414,126.6213,126.414,126.6213,1588.0
2024-04-02 11:00:00,128.22,128.42,128.22,128.27,4138.0,126.5522,126.7496,126.5522,126.6015,4138.0
2024-04-02 11:05:00,128.23,128.32,128.04,128.05,10740.0,126.562,126.6509,126.3745,126.3844,10740.0
2024-04-02 11:10:00,128.1,128.35,128.08,128.35,7714.0,126.4337,126.6805,126.414,126.6805,7714.0
2024-04-02 11:15:00,128.37,128.39,128.23,128.28,13919.0,126.7002,126.72,126.562,126.6114,13919.0
2024-04-02 11:20:00,128.25,128.32,128.14,128.15,9186.0,126.5818,126.6509,126.4732,126.4831,9186.0
2024-04-02 11:25:00,128.15,128.17,128.09,128.12,5121.0,126.4831,126.5028,126.4239,126.4535,5121.0
2024-04-02 11:30:00,128.11,128.11,128.01,128.03,3592.0,126.4436,126.4436,126.3449,126.3646,3592.0
2024-04-02 11:35:00,128.0,128.12,128.0,128.08,6546.0,126.335,126.4535,126.335,126.414,6546.0
2024-04-02 11:40:00,128.06,128.09,127.97,127.98,5456.0,126.3942,126.4239,126.3054,126.3153,5456.0
2024-04-02 11:45:00,128.0,128.03,127.87,127.87,3389.0,126.335,126.3646,126.2067,126.2067,3389.0
2024-04-02 11:50:00,127.86,128.07,127.78,128.07,35291.0,126.1969,126.4041,126.1179,126.4041,35291.0
2024-04-02 11:55:00,128.05,128.37,128.04,128.2,5381.0,126.3844,126.7002,126.3745,126.5324,5381.0
2024-04-02 12:00:00,128.2,128.26,128.15,128.2,2388.0,126.5324,126.5916,126.4831,126.5324,2388.0
2024-04-02 12:05:00,128.21,128.21,128.07,128.16,8779.0,126.5423,126.5423,126.4041,126.4929,8779.0
2024-04-02 12:10:00,128.19,128.19,128.03,128.03,1920.0,126.5226,126.5226,126.3646,126.3646,1920.0
2024-04-02 12:15:00,128.03,128.1,128.0,128.02,3051.0,126.3646,126.4337,126.335,126.3548,3051.0
2024-04-02 12:20:00,128.07,128.23,128.01,128.21,21003.0,126.4041,126.562,126.3449,126.5423,21003.0
2024-04-02 12:25:00,128.2,128.22,128.07,128.09,7484.0,126.5324,126.5522,126.4041,126.4239,7484.0
2024-04-02 12:30:00,128.1,128.25,128.08,128.24,8043.0,126.4337,126.5818,126.414,126.5719,8043.0
2024-04-02 12:35:00,128.22,128.31,128.14,128.15,12059.0,126.5522,126.641,126.4732,126.4831,12059.0
2024-04-02 12:40:00,128.18,128.18,128.09,128.14,11436.0,126.5127,126.5127,126.4239,126.4732,11436.0
2024-04-02 12:45:00,128.15,128.27,128.15,128.22,2208.0,126.4831,126.6015,126.4831,126.5522,2208.0
2024-04-02 12:50:00,128.22,128.61,128.21,128.61,14689.0,126.5522,126.9371,126.5423,126.9371,14689.0
2024-04-02 12:55:00,128.63,128.81,128.62,128.73,2886.0,126.9568,127.1345,126.947,127.0555,2886.0
2024-04-02 13:00:00,128.75,128.87,128.74,128.77,41203.0,127.0753,127.1937,127.0654,127.095,41203.0
2024-04-02 13:05:00,128.79,128.79,128.53,128.53,24696.0,127.1148,127.1148,126.8581,126.8581,24696.0
2024-04-02 13:10:00,128.56,128.59,128.42,128.5,8048.0,126.8877,126.9174,126.7496,126.8285,8048.0
2024-04-02 13:15:00,128.51,128.58,128.49,128.55,7475.0,126.8384,126.9075,126.8187,126.8779,7475.0
2024-04-02 13:20:00,128.53,128.58,128.46,128.49,3326.0,126.8581,126.9075,126.789,126.8187,3326.0
2024-04-02 13:25:00,128.54,128.56,128.46,128.53,2963.0,126.868,126.8877,126.789,126.8581,2963.0
2024-04-02 13:30:00,128.48,128.53,128.42,128.43,2224.0,126.8088,126.8581,126.7496,126.7594,2224.0
2024-04-02 13:35:00,128.42,128.52,128.41,128.46,13543.0,126.7496,126.8483,126.7397,126.789,13543.0
2024-04-02 13:40:00,128.46,128.46,128.33,128.43,4576.0,126.789,126.789,126.6607,126.7594,4576.0
2024-04-02 13:45:00,128.46,128.5,128.41,128.5,5336.0,126.789,126.8285,126.7397,126.8285,5336.0
2024-04-02 13:50:00,128.53,128.57,128.5,128.56,813.0,126.8581,126.8976,126.8285,126.8877,813.0
2024-04-02 13:55:00,128.57,128.62,128.53,128.58,5482.0,126.8976,126.947,126.8581,126.9075,5482.0
2024-04-02 14:00:00,128.5,128.53,128.41,128.41,2731.0,126.8285,126.8581,126.7397,126.7397,2731.0
2024-04-02 14:05:00,128.45,128.48,128.4,128.45,5765.0,126.7792,126.8088,126.7298,126.7792,5765.0
2024-04-02 14:10:00,128.45,128.47,128.35,128.41,8337.0,126.7792,126.7989,126.6805,126.7397,8337.0
2024-04-02 14:15:00,128.4,128.43,128.37,128.4,4741.0,126.7298,126.7594,126.7002,126.7298,4741.0
2024-04-02 14:20:00,128.4,128.44,128.38,128.44,4769.0,126.7298,126.7693,126.7101,126.7693,4769.0
2024-04-02 14:25:00,128.43,128.56,128.43,128.46,5900.0,126.7594,126.8877,126.7594,126.789,5900.0
2024-04-02 14:30:00,128.46,128.51,128.42,128.47,2175.0,126.789,126.8384,126.7496,126.7989,2175.0
2024-04-02 14:35:00,128.46,128.47,128.41,128.45,4381.0,126.789,126.7989,126.7397,126.7792,4381.0
2024-04-02 14:40:00,128.45,128.47,128.4,128.42,4440.0,126.7792,126.7989,126.7298,126.7496,4440.0
2024-04-02 14:45:00,128.39,128.41,128.32,128.38,1525.0,126.72,126.7397,126.6509,126.7101,1525.0
2024-04-02 14:50:00,128.39,128.44,128.39,128.39,5572.0,126.72,126.7693,126.72,126.72,5572.0
2024-04-02 14:55:00,128.39,128.4,128.31,128.38,4251.0,126.72,126.7298,126.641,126.7101,4251.0
2024-04-02 15:00:00,128.38,128.38,128.32,128.38,3921.0,126.7101,126.7101,126.6509,126.7101,3921.0
2024-04-02 15:05:00,128.39,128.45,128.27,128.28,26836.0,126.72,126.7792,126.6015,126.6114,26836.0
2024-04-02 15:10:00,128.31,128.39,128.3,128.36,5737.0,126.641,126.72,126.6311,126.6903,5737.0
2024-04-02 15:15:00,128.35,128.43,128.33,128.34,6725.0,126.6805,126.7594,126.6607,126.6706,6725.0
2024-04-02 15:20:00,128.35,128.42,128.33,128.38,11281.0,126.6805,126.7496,126.6607,126.7101,11281.0
2024-04-02 15:25:00,128.38,128.48,128.37,128.41,11362.0,126.7101,126.8088,126.7002,126.7397,11362.0
2024-04-02 15:30:00,128.41,128.46,128.32,128.35,12403.0,126.7397,126.789,126.6509,126.6805,12403.0
2024-04-02 15:35:00,128.33,128.4,128.29,128.29,13362.0,126.6607,126.7298,126.6213,126.6213,13362.0
2024-04-02 15:40:00,128.3,128.33,128.19,128.28,22409.0,126.6311,126.6607,126.5226,126.6114,22409.0
2024-04-02 15:45:00,128.27,128.27,128.03,128.18,32873.0,126.6015,126.6015,126.3646,126.5127,32873.0
2024-04-02 15:50:00,128.18,128.37,128.12,128.34,47422.0,126.5127,126.7002,126.4535,126.6706,47422.0
2024-04-02 15:55:00,128.34,128.42,128.24,128.37,115061.0,126.6706,126.7496,126.5719,126.7002,115061.0
2024-04-03 09:30:00,128.42,128.71,128.21,128.44,17998.0,126.7496,127.0358,126.5423,126.7693,17998.0
2024-04-03 09:35:00,128.62,128.62,128.26,128.46,2607.0,126.947,126.947,126.5916,126.789,2607.0
2024-04-03 09:40:00,128.47,128.47,128.2,128.32,3256.0,126.7989,126.7989,126.5324,126.6509,3256.0
2024-04-03 09:45:00,128.31,128.61,128.27,128.28,4792.0,126.641,126.9371,126.6015,126.6114,4792.0
2024-04-03 09:50:00,128.29,128.35,128.1,128.34,10976.0,126.6213,126.6805,126.4337,126.6706,10976.0
2024-04-03 09:55:00,128.41,128.43,128.33,128.33,1200.0,126.7397,126.7594,126.6607,126.6607,1200.0
2024-04-03 10:00:00,128.52,128.94,128.44,128.75,22566.0,126.8483,127.2628,126.7693,127.0753,22566.0
2024-04-03 10:05:00,128.72,128.73,128.32,128.32,2915.0,127.0457,127.0555,126.6509,126.6509,2915.0
2024-04-03 10:10:00,128.15,128.39,128.15,128.34,4490.0,126.4831,126.72,126.4831,126.6706,4490.0
2024-04-03 10:15:00,128.36,128.44,128.17,128.31,3064.0,126.6903,126.7693,126.5028,126.641,3064.0
2024-04-03 10:20:00,128.22,128.51,128.2,128.49,10144.0,126.5522,126.8384,126.5324,126.8187,10144.0
2024-04-03 10:25:00,128.38,128.38,128.1,128.15,4932.0,126.7101,126.7101,126.4337,126.4831,4932.0
2024-04-03 10:30:00,128.07,128.17,127.98,128.04,11874.0,126.4041,126.5028,126.3153,126.3745,11874.0
2024-04-03 10:35:00,128.04,128.23,128.03,128.19,9920.0,126.3745,126.562,126.3646,126.5226,9920.0
2024-04-03 10:40:00,128.19,128.34,128.16,128.18,9531.0,126.5226,126.6706,126.4929,126.5127,9531.0
2024-04-03 10:45:00,128.19,128.27,128.19,128.25,5577.0,126.5226,126.6015,126.5226,126.5818,5577.0
2024-04-03 10:50:00,128.24,128.38,128.23,128.33,2540.0,126.5719,126.7101,126.562,126.6607,2540.0
2024-04-03 10:55:00,128.31,128.57,128.29,128.51,6526.0,126.641,126.8976,126.6213,126.8384,6526.0
2024-04-03 11:00:00,128.51,128.53,128.35,128.5,11142.0,126.8384,126.8581,126.6805,126.8285,11142.0
2024-04-03 11:05:00,128.54,128.63,128.47,128.6,7345.0,126.868,126.9568,126.7989,126.9272,7345.0
2024-04-03 11:10:00,128.55,128.55,128.4,128.41,2583.0,126.8779,126.8779,126.7298,126.7397,2583.0
2024-04-03 11:15:00,128.47,128.47,128.38,128.44,2402.0,126.7989,126.7989,126.7101,126.7693,2402.0
2024-04-03 11:20:00,128.41,128.47,128.23,128.31,4989.0,126.7397,126.7989,126.562,126.641,4989.0
2024-04-03 11:25:00,128.25,128.41,128.25,128.27,1693.0,126.5818,126.7397,126.5818,126.6015,1693.0
2024-04-03 11:30:00,128.32,128.35,128.18,128.28,3495.0,126.6509,126.6805,126.5127,126.6114,3495.0
2024-04-03 11:35:00,128.29,128.34,128.19,128.29,3648.0,126.6213,126.6706,126.5226,126.6213,3648.0
2024-04-03 11:40:00,128.29,128.33,128.25,128.28,4784.0,126.6213,126.6607,126.5818,126.6114,4784.0
2024-04-03 11:45:00,128.27,128.35,128.27,128.33,3384.0,126.6015,126.6805,126.6015,126.6607,3384.0
2024-04-03 11:50:00,128.33,128.47,128.32,128.34,2469.0,126.6607,126.7989,126.6509,126.6706,2469.0
2024-04-03 11:55:00,128.34,128.38,128.25,128.25,1676.0,126.6706,126.7101,126.5818,126.5818,1676.0
2024-04-03 12:00:00,128.25,128.37,128.25,128.28,3455.0,126.5818,126.7002,126.5818,126.6114,3455.0
2024-04-03 12:05:00,128.21,128.21,127.98,128.06,6074.0,126.5423,126.5423,126.3153,126.3942,6074.0
2024-04-03 12:10:00,128.08,128.15,127.99,128.02,5257.0,126.414,126.4831,126.3252,126.3548,5257.0
2024-04-03 12:15:00,128.0,128.08,127.93,128.08,4771.0,126.335,126.414,126.2659,126.414,4771.0
2024-04-03 12:20:00,128.13,128.13,128.02,128.13,4745.0,126.4633,126.4633,126.3548,126.4633,4745.0
2024-04-03 12:25:00,128.1,128.1,127.95,128.07,4784.0,126.4337,126.4337,126.2857,126.4041,4784.0
2024-04-03 12:30:00,128.08,128.14,128.08,128.11,1876.0,126.414,126.4732,126.414,126.4436,1876.0
2024-04-03 12:35:00,128.08,128.08,127.67,127.68,10701.0,126.414,126.414,126.0093,126.0192,10701.0
2024-04-03 12:40:00,127.73,127.94,127.73,127.92,1231.0,126.0685,126.2758,126.0685,126.2561,1231.0
2024-04-03 12:45:00,127.92,127.95,127.81,127.95,6543.0,126.2561,126.2857,126.1475,126.2857,6543.0
2024-04-03 12:50:00,127.9,127.98,127.89,127.91,2086.0,126.2363,126.3153,126.2265,126.2462,2086.0
2024-04-03 12:55:00,127.91,127.91,127.79,127.79,1650.0,126.2462,126.2462,126.1278,126.1278,1650.0
2024-04-03 13:00:00,127.83,127.92,127.81,127.86,5901.0,126.1672,126.2561,126.1475,126.1969,5901.0
2024-04-03 13:05:00,127.82,127.91,127.8,127.9,3152.0,126.1574,126.2462,126.1376,126.2363,3152.0
2024-04-03 13:10:00,127.94,127.95,127.84,127.93,3327.0,126.2758,126.2857,126.1771,126.2659,3327.0
2024-04-03 13:15:00,127.97,128.01,127.84,127.85,1906.0,126.3054,126.3449,126.1771,126.187,1906.0
2024-04-03 13:20:00,127.84,127.95,127.79,127.87,4988.0,126.1771,126.2857,126.1278,126.2067,4988.0
2024-04-03 13:25:00,127.87,128.0,127.86,128.0,5600.0,126.2067,126.335,126.1969,126.335,5600.0
2024-04-03 13:30:00,127.96,128.09,127.92,128.09,7230.0,126.2955,126.4239,126.2561,126.4239,7230.0
2024-04-03 13:35:00,128.07,128.13,128.05,128.06,4626.0,126.4041,126.4633,126.3844,126.3942,4626.0
2024-04-03 13:40:00,128.05,128.18,127.99,128.18,30776.0,126.3844,126.5127,126.3252,126.5127,30776.0
2024-04-03 13:45:00,128.19,128.36,128.19,128.35,1787.0,126.5226,126.6903,126.5226,126.6805,1787.0
2024-04-03 13:50:00,128.28,128.3,128.24,128.24,4468.0,126.6114,126.6311,126.5719,126.5719,4468.0
2024-04-03 13:55:00,128.3,128.39,128.27,128.31,5676.0,126.6311,126.72,126.6015,126.641,5676.0
2024-04-03 14:00:00,128.31,128.31,128.22,128.26,4935.0,126.641,126.641,126.5522,126.5916,4935.0
2024-04-03 14:05:00,128.28,128.28,128.08,128.08,17447.0,126.6114,126.6114,126.414,126.414,17447.0
2024-04-03 14:10:00,128.12,128.12,127.93,127.93,6954.0,126.4535,126.4535,126.2659,126.2659,6954.0
2024-04-03 14:15:00,127.93,127.93,127.76,127.76,3534.0,126.2659,126.2659,126.0982,126.0982,3534.0
2024-04-03 14:20:00,127.79,127.9,127.59,127.9,13923.0,126.1278,126.2363,125.9304,126.2363,13923.0
2024-04-03 14:25:00,127.84,127.95,127.6,127.61,5719.0,126.1771,126.2857,125.9402,125.9501,5719.0
2024-04-03 14:30:00,127.65,127.66,127.55,127.6,14348.0,125.9896,125.9995,125.8909,125.9402,14348.0
2024-04-03 14:35:00,127.62,127.63,127.51,127.63,9713.0,125.96,125.9698,125.8514,125.9698,9713.0
2024-04-03 14:40:00,127.64,127.74,127.59,127.72,6743.0,125.9797,126.0784,125.9304,126.0587,6743.0
2024-04-03 14:45:00,127.7,127.73,127.61,127.61,11897.0,126.0389,126.0685,125.9501,125.9501,11897.0
2024-04-03 14:50:00,127.61,127.67,127.56,127.56,16479.0,125.9501,126.0093,125.9008,125.9008,16479.0
2024-04-03 14:55:00,127.57,127.67,127.54,127.65,19803.0,125.9106,126.0093,125.881,125.9896,19803.0
2024-04-03 15:00:00,127.67,127.73,127.59,127.59,17675.0,126.0093,126.0685,125.9304,125.9304,17675.0
2024-04-03 15:05:00,127.61,127.63,127.5,127.51,13355.0,125.9501,125.9698,125.8415,125.8514,13355.0
2024-04-03 15:10:00,127.51,127.57,127.25,127.26,34314.0,125.8514,125.9106,125.5948,125.6047,34314.0
2024-04-03 15:15:00,127.23,127.33,127.04,127.1,26131.0,125.575,125.6737,125.3875,125.4467,26131.0
2024-04-03 15:20:00,127.14,127.36,127.11,127.13,18406.0,125.4862,125.7034,125.4566,125.4763,18406.0
2024-04-03 15:25:00,127.14,127.28,127.05,127.28,19215.0,125.4862,125.6244,125.3974,125.6244,19215.0
2024-04-03 15:30:00,127.3,127.43,127.22,127.31,23551.0,125.6441,125.7724,125.5652,125.654,23551.0
2024-04-03 15:35:00,127.31,127.41,127.22,127.29,39289.0,125.654,125.7527,125.5652,125.6343,39289.0
2024-04-03 15:40:00,127.29,127.43,127.26,127.38,18533.0,125.6343,125.7724,125.6047,125.7231,18533.0
2024-04-03 15:45:00,127.4,127.41,127.29,127.32,27998.0,125.7428,125.7527,125.6343,125.6639,27998.0
2024-04-03 15:50:00,127.31,127.36,127.16,127.17,50420.0,125.654,125.7034,125.506,125.5158,50420.0
2024-04-03 15:55:00,127.16,127.22,126.99,127.09,192850.0,125.506,125.5652,125.3382,125.4369,192850.0
2024-04-04 09:30:00,128.55,128.6,128.46,128.6,6076.0,126.8779,126.9272,126.789,126.9272,6076.0
2024-04-04 09:35:00,128.59,128.6,128.01,128.25,4169.0,126.9174,126.9272,126.3449,126.5818,4169.0
2024-04-04 09:40:00,128.45,128.45,128.23,128.25,1589.0,126.7792,126.7792,126.562,126.5818,1589.0
2024-04-04 09:45:00,128.31,128.31,128.08,128.26,3565.0,126.641,126.641,126.414,126.5916,3565.0
2024-04-04 09:50:00,128.25,128.27,128.13,128.22,3082.0,126.5818,126.6015,126.4633,126.5522,3082.0
2024-04-04 09:55:00,128.29,128.55,128.29,128.54,1724.0,126.6213,126.8779,126.6213,126.868,1724.0
2024-04-04 10:00:00,128.54,128.59,128.3,128.35,4838.0,126.868,126.9174,126.6311,126.6805,4838.0
2024-04-04 10:05:00,128.43,128.43,128.26,128.35,2541.0,126.7594,126.7594,126.5916,126.6805,2541.0
2024-04-04 10:10:00,128.39,128.43,128.38,128.42,2034.0,126.72,126.7594,126.7101,126.7496,2034.0
2024-04-04 10:15:00,128.44,128.44,128.24,128.31,1484.0,126.7693,126.7693,126.5719,126.641,1484.0
2024-04-04 10:20:00,128.25,128.25,127.96,127.96,2197.0,126.5818,126.5818,126.2955,126.2955,2197.0
2024-04-04 10:25:00,128.03,128.32,128.02,128.25,3170.0,126.3646,126.6509,126.3548,126.5818,3170.0
2024-04-04 10:30:00,128.26,128.55,128.2,128.55,6808.0,126.5916,126.8779,126.5324,126.8779,6808.0
2024-04-04 10:35:00,128.55,128.63,128.51,128.59,10222.0,126.8779,126.9568,126.8384,126.9174,10222.0
2024-04-04 10:40:00,128.59,128.69,128.58,128.68,5506.0,126.9174,127.0161,126.9075,127.0062,5506.0
2024-04-04 10:45:00,128.63,128.63,128.53,128.56,4862.0,126.9568,126.9568,126.8581,126.8877,4862.0
2024-04-04 10:50:00,128.6,128.69,128.58,128.59,1998.0,126.9272,127.0161,126.9075,126.9174,1998.0
2024-04-04 10:55:00,128.59,128.61,128.47,128.61,4857.0,126.9174,126.9371,126.7989,126.9371,4857.0
2024-04-04 11:00:00,128.59,128.66,128.58,128.61,2663.0,126.9174,126.9864,126.9075,126.9371,2663.0
2024-04-04 11:05:00,128.61,128.62,128.46,128.49,2117.0,126.9371,126.947,126.789,126.8187,2117.0
2024-04-04 11:10:00,128.52,128.55,128.45,128.45,2552.0,126.8483,126.8779,126.7792,126.7792,2552.0
2024-04-04 11:15:00,128.44,128.45,128.33,128.34,3361.0,126.7693,126.7792,126.6607,126.6706,3361.0
2024-04-04 11:20:00,128.35,128.48,128.33,128.46,2332.0,126.6805,126.8088,126.6607,126.789,2332.0
2024-04-04 11:25:00,128.46,128.56,128.46,128.51,3934.0,126.789,126.8877,126.789,126.8384,3934.0
2024-04-04 11:30:00,128.49,128.5,128.26,128.26,6229.0,126.8187,126.8285,126.5916,126.5916,6229.0
2024-04-04 11:35:00,128.31,128.4,128.25,128.33,7515.0,126.641,126.7298,126.5818,126.6607,7515.0
2024-04-04 11:40:00,128.33,128.46,128.33,128.44,5134.0,126.6607,126.789,126.6607,126.7693,5134.0
2024-04-04 11:45:00,128.46,128.5,128.39,128.41,3775.0,126.789,126.8285,126.72,126.7397,3775.0
2024-04-04 11:50:00,128.45,128.46,128.29,128.29,3012.0,126.7792,126.789,126.6213,126.6213,3012.0
2024-04-04 11:55:00,128.31,128.33,128.26,128.26,1733.0,126.641,126.6607,126.5916,126.5916,1733.0
2024-04-04 12:00:00,128.26,128.26,128.16,128.17,5292.0,126.5916,126.5916,126.4929,126.5028,5292.0
2024-04-04 12:05:00,128.21,128.32,128.19,128.29,6214.0,126.5423,126.6509,126.5226,126.6213,6214.0
2024-04-04 12:10:00,128.31,128.31,128.15,128.16,2811.0,126.641,126.641,126.4831,126.4929,2811.0
2024-04-04 12:15:00,128.18,128.24,128.17,128.24,3113.0,126.5127,126.5719,126.5028,126.5719,3113.0
2024-04-04 12:20:00,128.26,128.29,128.18,128.24,3298.0,126.5916,126.6213,126.5127,126.5719,3298.0
2024-04-04 12:25:00,128.21,128.22,128.14,128.14,4286.0,126.5423,126.5522,126.4732,126.4732,4286.0
2024-04-04 12:30:00,128.15,128.15,128.08,128.11,1957.0,126.4831,126.4831,126.414,126.4436,1957.0
2024-04-04 12:35:00,128.05,128.05,127.92,127.92,2269.0,126.3844,126.3844,126.2561,126.2561,2269.0
2024-04-04 12:40:00,127.88,127.88,127.76,127.77,4968.0,126.2166,126.2166,126.0982,126.108,4968.0
2024-04-04 12:45:00,127.78,127.9,127.78,127.86,6784.0,126.1179,126.2363,126.1179,126.1969,6784.0
2024-04-04 12:50:00,127.83,127.83,127.74,127.83,3385.0,126.1672,126.1672,126.0784,126.1672,3385.0
2024-04-04 12:55:00,127.88,127.91,127.77,127.82,3966.0,126.2166,126.2462,126.108,126.1574,3966.0
2024-04-04 13:00:00,127.84,127.9,127.84,127.86,1000.0,126.1771,126.2363,126.1771,126.1969,1000.0
2024-04-04 13:05:00,128.0,128.08,128.0,128.04,1834.0,126.335,126.414,126.335,126.3745,1834.0
2024-04-04 13:10:00,128.06,128.09,128.03,128.07,1000.0,126.3942,126.4239,126.3646,126.4041,1000.0
2024-04-04 13:15:00,128.09,128.13,128.02,128.13,2602.0,126.4239,126.4633,126.3548,126.4633,2602.0
2024-04-04 13:20:00,128.17,128.18,128.11,128.18,2100.0,126.5028,126.5127,126.4436,126.5127,2100.0
2024-04-04 13:25:00,128.21,128.23,128.17,128.18,2517.0,126.5423,126.562,126.5028,126.5127,2517.0
2024-04-04 13:30:00,128.18,128.18,128.09,128.09,1794.0,126.5127,126.5127,126.4239,126.4239,1794.0
2024-04-04 13:35:00,128.09,128.11,127.98,128.01,23864.0,126.4239,126.4436,126.3153,126.3449,23864.0
2024-04-04 13:40:00,127.97,127.97,127.92,127.97,1754.0,126.3054,126.3054,126.2561,126.3054,1754.0
2024-04-04 13:45:00,127.9,127.91,127.79,127.86,1532.0,126.2363,126.2462,126.1278,126.1969,1532.0
2024-04-04 13:50:00,127.88,127.92,127.86,127.87,1650.0,126.2166,126.2561,126.1969,126.2067,1650.0
2024-04-04 13:55:00,127.89,127.92,127.69,127.72,2642.0,126.2265,126.2561,126.0291,126.0587,2642.0
2024-04-04 14:00:00,127.72,127.73,127.63,127.72,2100.0,126.0587,126.0685,125.9698,126.0587,2100.0
2024-04-04 14:05:00,127.69,127.69,127.37,127.41,7796.0,126.0291,126.0291,125.7132,125.7527,7796.0
2024-04-04 14:10:00,127.36,127.43,127.19,127.43,6502.0,125.7034,125.7724,125.5356,125.7724,6502.0
2024-04-04 14:15:00,127.33,127.33,127.07,127.12,6595.0,125.6737,125.6737,125.4171,125.4665,6595.0
2024-04-04 14:20:00,127.12,127.18,127.06,127.16,1945.0,125.4665,125.5257,125.4073,125.506,1945.0
2024-04-04 14:25:00,127.14,127.14,126.6,126.61,6696.0,125.4862,125.4862,124.9532,124.9631,6696.0
2024-04-04 14:30:00,126.53,126.53,126.14,126.18,4430.0,124.8842,124.8842,124.4992,124.5387,4430.0
2024-04-04 14:35:00,126.18,126.6,126.18,126.44,3611.0,124.5387,124.9532,124.5387,124.7953,3611.0
2024-04-04 14:40:00,126.36,126.4,126.07,126.07,4299.0,124.7164,124.7558,124.4301,124.4301,4299.0
2024-04-04 14:45:00,126.08,126.37,126.07,126.3,7576.0,124.44,124.7262,124.4301,124.6571,7576.0
2024-04-04 14:50:00,126.32,126.34,126.11,126.15,4768.0,124.6769,124.6966,124.4696,124.5091,4768.0
2024-04-04 14:55:00,126.12,126.15,125.89,126.15,12362.0,124.4795,124.5091,124.2525,124.5091,12362.0
2024-04-04 15:00:00,126.12,126.3,125.89,126.07,13876.0,124.4795,124.6571,124.2525,124.4301,13876.0
2024-04-04 15:05:00,126.12,126.4,126.12,126.23,28881.0,124.4795,124.7558,124.4795,124.5881,28881.0
2024-04-04 15:10:00,126.2,126.27,126.08,126.18,11329.0,124.5584,124.6275,124.44,124.5387,11329.0
2024-04-04 15:15:00,126.11,126.13,125.91,125.91,3736.0,124.4696,124.4894,124.2722,124.2722,3736.0
2024-04-04 15:20:00,125.87,126.1,125.86,125.86,8219.0,124.2327,124.4597,124.2229,124.2229,8219.0
2024-04-04 15:25:00,125.89,125.93,125.69,125.72,7546.0,124.2525,124.292,124.0551,124.0847,7546.0
2024-04-04 15:30:00,125.74,125.81,125.63,125.74,5453.0,124.1044,124.1735,123.9959,124.1044,5453.0
2024-04-04 15:35:00,125.75,125.76,125.52,125.56,36993.0,124.1143,124.1242,123.8873,123.9268,36993.0
2024-04-04 15:40:00,125.53,125.53,125.34,125.45,23930.0,123.8972,123.8972,123.7096,123.8182,23930.0
2024-04-04 15:45:00,125.46,125.88,125.43,125.88,28776.0,123.8281,124.2426,123.7985,124.2426,28776.0
2024-04-04 15:50:00,125.89,126.15,125.67,126.14,27255.0,124.2525,124.5091,124.0353,124.4992,27255.0
2024-04-04 15:55:00,126.14,126.18,125.94,126.0,73261.0,124.4992,124.5387,124.3018,124.361,73261.0
2024-04-05 09:30:00,125.89,126.27,125.87,126.27,10008.0,124.2525,124.6275,124.2327,124.6275,10008.0
2024-04-05 09:35:00,125.97,126.13,124.99,125.07,13181.0,124.3314,124.4894,123.3642,123.4431,13181.0
2024-04-05 09:40:00,125.03,125.65,124.81,125.62,6084.0,123.4037,124.0156,123.1865,123.986,6084.0
2024-04-05 09:45:00,125.61,125.78,125.17,125.34,17250.0,123.9761,124.1439,123.5418,123.7096,17250.0
2024-04-05 09:50:00,125.51,125.86,125.39,125.63,5416.0,123.8774,124.2229,123.759,123.9959,5416.0
2024-04-05 09:55:00,125.65,125.79,125.51,125.58,6121.0,124.0156,124.1538,123.8774,123.9465,6121.0
2024-04-05 10:00:00,125.52,125.64,125.4,125.64,17393.0,123.8873,124.0057,123.7688,124.0057,17393.0
2024-04-05 10:05:00,125.67,125.81,125.23,125.42,7702.0,124.0353,124.1735,123.6011,123.7886,7702.0
2024-04-05 10:10:00,125.39,125.61,125.33,125.42,4185.0,123.759,123.9761,123.6998,123.7886,4185.0
2024-04-05 10:15:00,125.45,125.54,125.09,125.09,11328.0,123.8182,123.907,123.4629,123.4629,11328.0
2024-04-05 10:20:00,125.14,125.19,125.0,125.17,20533.0,123.5122,123.5616,123.3741,123.5418,20533.0
2024-04-05 10:25:00,125.15,125.15,124.8,125.0,13191.0,123.5221,123.5221,123.1767,123.3741,13191.0
2024-04-05 10:30:00,125.0,125.43,124.97,125.37,14977.0,123.3741,123.7985,123.3444,123.7392,14977.0
2024-04-05 10:35:00,125.35,125.85,125.35,125.75,22741.0,123.7195,124.213,123.7195,124.1143,22741.0
2024-04-05 10:40:00,125.72,125.91,125.68,125.85,6820.0,124.0847,124.2722,124.0452,124.213,6820.0
2024-04-05 10:45:00,125.86,125.89,125.73,125.83,34417.0,124.2229,124.2525,124.0946,124.1933,34417.0
2024-04-05 10:50:00,125.9,126.08,125.9,125.98,27889.0,124.2623,124.44,124.2623,124.3413,27889.0
2024-04-05 10:55:00,126.03,126.49,126.0,126.41,10992.0,124.3907,124.8447,124.361,124.7657,10992.0
2024-04-05 11:00:00,126.37,126.38,126.01,126.01,5464.0,124.7262,124.7361,124.3709,124.3709,5464.0
2024-04-05 11:05:00,126.01,126.07,125.91,125.91,9210.0,124.3709,124.4301,124.2722,124.2722,9210.0
2024-04-05 11:10:00,125.9,125.98,125.8,125.8,5827.0,124.2623,124.3413,124.1636,124.1636,5827.0
2024-04-05 11:15:00,125.79,125.79,125.59,125.64,8722.0,124.1538,124.1538,123.9564,124.0057,8722.0
2024-04-05 11:20:00,125.72,125.96,125.72,125.96,2899.0,124.0847,124.3216,124.0847,124.3216,2899.0
2024-04-05 11:25:00,125.98,126.18,125.91,126.18,6878.0,124.3413,124.5387,124.2722,124.5387,6878.0
2024-04-05 11:30:00,126.13,126.14,126.01,126.06,2895.0,124.4894,124.4992,124.3709,124.4203,2895.0
2024-04-05 11:35:00,126.06,126.18,126.02,126.18,2780.0,124.4203,124.5387,124.3808,124.5387,2780.0
2024-04-05 11:40:00,126.19,126.41,126.19,126.34,2425.0,124.5486,124.7657,124.5486,124.6966,2425.0
2024-04-05 11:45:00,126.45,126.57,126.36,126.47,21716.0,124.8052,124.9236,124.7164,124.8249,21716.0
2024-04-05 11:50:00,126.55,126.61,126.54,126.61,1620.0,124.9039,124.9631,124.894,124.9631,1620.0
2024-04-05 11:55:00,126.64,126.75,126.56,126.57,5366.0,124.9927,125.1013,124.9138,124.9236,5366.0
2024-04-05 12:00:00,126.52,126.6,126.46,126.55,35495.0,124.8743,124.9532,124.8151,124.9039,35495.0
2024-04-05 12:05:00,126.47,126.48,126.36,126.46,2403.0,124.8249,124.8348,124.7164,124.8151,2403.0
2024-04-05 12:10:00,126.46,126.53,126.34,126.35,4275.0,124.8151,124.8842,124.6966,124.7065,4275.0
2024-04-05 12:15:00,126.37,126.55,126.33,126.55,4656.0,124.7262,124.9039,124.6868,124.9039,4656.0
2024-04-05 12:20:00,126.58,126.58,126.49,126.54,1706.0,124.9335,124.9335,124.8447,124.894,1706.0
2024-04-05 12:25:00,126.59,126.59,126.43,126.43,2494.0,124.9434,124.9434,124.7855,124.7855,2494.0
2024-04-05 12:30:00,126.44,126.44,126.28,126.36,1954.0,124.7953,124.7953,124.6374,124.7164,1954.0
2024-04-05 12:35:00,126.37,126.4,126.33,126.37,11572.0,124.7262,124.7558,124.6868,124.7262,11572.0
2024-04-05 12:40:00,126.38,126.38,126.3,126.33,3038.0,124.7361,124.7361,124.6571,124.6868,3038.0
2024-04-05 12:45:00,126.31,126.41,126.31,126.37,2314.0,124.667,124.7657,124.667,124.7262,2314.0
2024-04-05 12:50:00,126.37,126.42,126.32,126.36,9847.0,124.7262,124.7756,124.6769,124.7164,9847.0
2024-04-05 12:55:00,126.37,126.45,126.34,126.45,3978.0,124.7262,124.8052,124.6966,124.8052,3978.0
2024-04-05 13:00:00,126.48,126.48,126.24,126.24,7450.0,124.8348,124.8348,124.5979,124.5979,7450.0
2024-04-05 13:05:00,126.25,126.25,125.97,126.02,4562.0,124.6078,124.6078,124.3314,124.3808,4562.0
2024-04-05 13:10:00,126.03,126.07,125.96,125.99,2402.0,124.3907,124.4301,124.3216,124.3512,2402.0
2024-04-05 13:15:00,126.0,126.02,125.98,125.98,965.0,124.361,124.3808,124.3413,124.3413,965.0
2024-04-05 13:20:00,126.01,126.11,125.99,126.08,2026.0,124.3709,124.4696,124.3512,124.44,2026.0
2024-04-05 13:25:00,126.09,126.09,125.99,126.02,2801.0,124.4499,124.4499,124.3512,124.3808,2801.0
2024-04-05 13:30:00,126.04,126.23,126.04,126.23,1705.0,124.4005,124.5881,124.4005,124.5881,1705.0
2024-04-05 13:35:00,126.21,126.22,126.19,126.2,2460.0,124.5683,124.5782,124.5486,124.5584,2460.0
2024-04-05 13:40:00,126.22,126.25,126.09,126.09,3726.0,124.5782,124.6078,124.4499,124.4499,3726.0
2024-04-05 13:45:00,126.1,126.1,125.95,126.04,3784.0,124.4597,124.4597,124.3117,124.4005,3784.0
2024-04-05 13:50:00,126.04,126.09,126.0,126.02,4800.0,124.4005,124.4499,124.361,124.3808,4800.0
2024-04-05 13:55:00,126.01,126.03,125.86,125.98,5523.0,124.3709,124.3907,124.2229,124.3413,5523.0
2024-04-05 14:00:00,125.97,125.97,125.78,125.93,2580.0,124.3314,124.3314,124.1439,124.292,2580.0
2024-04-05 14:05:00,125.91,126.22,125.88,126.21,4361.0,124.2722,124.5782,124.2426,124.5683,4361.0
2024-04-05 14:10:00,126.18,126.24,126.07,126.09,7989.0,124.5387,124.5979,124.4301,124.4499,7989.0
2024-04-05 14:15:00,126.09,126.17,126.02,126.13,5344.0,124.4499,124.5288,124.3808,124.4894,5344.0
2024-04-05 14:20:00,126.23,126.32,126.13,126.13,1806.0,124.5881,124.6769,124.4894,124.4894,1806.0
2024-04-05 14:25:00,126.16,126.16,125.95,125.95,1118.0,124.519,124.519,124.3117,124.3117,1118.0
2024-04-05 14:30:00,125.99,126.05,125.94,125.95,1378.0,124.3512,124.4104,124.3018,124.3117,1378.0
2024-04-05 14:35:00,125.98,126.07,125.97,126.02,2219.0,124.3413,124.4301,124.3314,124.3808,2219.0
2024-04-05 14:40:00,126.02,126.05,125.91,125.96,2392.0,124.3808,124.4104,124.2722,124.3216,2392.0
2024-04-05 14:45:00,125.93,125.96,125.77,125.78,2203.0,124.292,124.3216,124.134,124.1439,2203.0
2024-04-05 14:50:00,125.77,125.84,125.72,125.8,3098.0,124.134,124.2031,124.0847,124.1636,3098.0
2024-04-05 14:55:00,125.79,125.94,125.75,125.94,3721.0,124.1538,124.3018,124.1143,124.3018,3721.0
2024-04-05 15:00:00,125.96,126.04,125.91,125.97,2851.0,124.3216,124.4005,124.2722,124.3314,2851.0
2024-04-05 15:05:00,126.01,126.02,125.79,125.83,5686.0,124.3709,124.3808,124.1538,124.1933,5686.0
2024-04-05 15:10:00,125.85,125.85,125.74,125.82,3220.0,124.213,124.213,124.1044,124.1834,3220.0
2024-04-05 15:15:00,125.83,125.85,125.76,125.82,6144.0,124.1933,124.213,124.1242,124.1834,6144.0
2024-04-05 15:20:00,125.81,125.81,125.64,125.71,7405.0,124.1735,124.1735,124.0057,124.0748,7405.0
2024-04-05 15:25:00,125.72,125.73,125.68,125.69,3903.0,124.0847,124.0946,124.0452,124.0551,3903.0
2024-04-05 15:30:00,125.67,125.88,125.66,125.87,8796.0,124.0353,124.2426,124.0255,124.2327,8796.0
2024-04-05 15:35:00,125.86,125.87,125.56,125.61,7134.0,124.2229,124.2327,123.9268,123.9761,7134.0
2024-04-05 15:40:00,125.64,125.69,125.55,125.58,8606.0,124.0057,124.0551,123.9169,123.9465,8606.0
2024-04-05 15:45:00,125.55,125.72,125.53,125.62,19396.0,123.9169,124.0847,123.8972,123.986,19396.0
2024-04-05 15:50:00,125.63,126.21,125.59,126.11,44718.0,123.9959,124.5683,123.9564,124.4696,44718.0
2024-04-05 15:55:00,126.12,126.13,125.85,125.95,95700.0,124.4795,124.4894,124.213,124.3117,95700.0
2024-04-08 09:30:00,126.88,127.27,126.13,127.27,43786.0,125.2296,125.6145,124.4894,125.6145,43786.0
2024-04-08 09:35:00,127.27,127.27,126.77,126.98,8542.0,125.6145,125.6145,125.121,125.3283,8542.0
2024-04-08 09:40:00,126.92,127.23,126.78,127.01,11226.0,125.2691,125.575,125.1309,125.3579,11226.0
2024-04-08 09:45:00,127.06,127.17,126.88,126.88,6055.0,125.4073,125.5158,125.2296,125.2296,6055.0
2024-04-08 09:50:00,126.9,127.15,126.87,127.03,6419.0,125.2493,125.4961,125.2197,125.3776,6419.0
2024-04-08 09:55:00,127.01,127.49,127.01,127.49,102289.0,125.3579,125.8317,125.3579,125.8317,102289.0
2024-04-08 10:00:00,127.49,127.78,127.31,127.64,7534.0,125.8317,126.1179,125.654,125.9797,7534.0
2024-04-08 10:05:00,127.84,128.19,127.83,128.06,8625.0,126.1771,126.5226,126.1672,126.3942,8625.0
2024-04-08 10:10:00,128.06,128.33,127.97,127.99,14153.0,126.3942,126.6607,126.3054,126.3252,14153.0
2024-04-08 10:15:00,128.0,128.04,127.87,128.04,9877.0,126.335,126.3745,126.2067,126.3745,9877.0
2024-04-08 10:20:00,128.0,128.28,128.0,128.28,6753.0,126.335,126.6114,126.335,126.6114,6753.0
2024-04-08 10:25:00,128.37,128.73,128.35,128.6,13193.0,126.7002,127.0555,126.6805,126.9272,13193.0
2024-04-08 10:30:00,128.58,128.74,128.56,128.59,4393.0,126.9075,127.0654,126.8877,126.9174,4393.0
2024-04-08 10:35:00,128.59,128.9,128.58,128.87,3941.0,126.9174,127.2233,126.9075,127.1937,3941.0
2024-04-08 10:40:00,128.87,128.94,128.68,128.88,10196.0,127.1937,127.2628,127.0062,127.2036,10196.0
2024-04-08 10:45:00,128.87,128.99,128.63,128.65,10992.0,127.1937,127.3122,126.9568,126.9766,10992.0
2024-04-08 10:50:00,128.65,128.85,128.65,128.77,6711.0,126.9766,127.174,126.9766,127.095,6711.0
2024-04-08 10:55:00,128.81,128.86,128.59,128.59,11557.0,127.1345,127.1838,126.9174,126.9174,11557.0
2024-04-08 11:00:00,128.58,128.59,128.44,128.56,6678.0,126.9075,126.9174,126.7693,126.8877,6678.0
2024-04-08 11:05:00,128.74,128.81,128.63,128.81,3937.0,127.0654,127.1345,126.9568,127.1345,3937.0
2024-04-08 11:10:00,128.92,128.95,128.76,128.81,6967.0,127.2431,127.2727,127.0851,127.1345,6967.0
2024-04-08 11:15:00,128.82,128.84,128.64,128.64,3769.0,127.1444,127.1641,126.9667,126.9667,3769.0
2024-04-08 11:20:00,128.6,128.68,128.53,128.64,7572.0,126.9272,127.0062,126.8581,126.9667,7572.0
2024-04-08 11:25:00,128.61,128.63,128.44,128.44,6272.0,126.9371,126.9568,126.7693,126.7693,6272.0
2024-04-08 11:30:00,128.41,128.41,128.23,128.31,5531.0,126.7397,126.7397,126.562,126.641,5531.0
2024-04-08 11:35:00,128.26,128.26,128.12,128.22,5566.0,126.5916,126.5916,126.4535,126.5522,5566.0
2024-04-08 11:40:00,128.2,128.24,128.01,128.03,4598.0,126.5324,126.5719,126.3449,126.3646,4598.0
2024-04-08 11:45:00,128.03,128.04,127.84,127.99,8078.0,126.3646,126.3745,126.1771,126.3252,8078.0
2024-04-08 11:50:00,128.03,128.15,128.0,128.15,5657.0,126.3646,126.4831,126.335,126.4831,5657.0
2024-04-08 11:55:00,128.15,128.19,128.11,128.15,4086.0,126.4831,126.5226,126.4436,126.4831,4086.0
2024-04-08 12:00:00,128.1,128.25,127.99,128.05,7231.0,126.4337,126.5818,126.3252,126.3844,7231.0
2024-04-08 12:05:00,128.03,128.24,128.01,128.11,38974.0,126.3646,126.5719,126.3449,126.4436,38974.0
2024-04-08 12:10:00,128.09,128.11,127.83,127.96,12612.0,126.4239,126.4436,126.1672,126.2955,12612.0
2024-04-08 12:15:00,127.99,128.01,127.92,127.92,4789.0,126.3252,126.3449,126.2561,126.2561,4789.0
2024-04-08 12:20:00,127.94,127.94,127.82,127.86,4931.0,126.2758,126.2758,126.1574,126.1969,4931.0
2024-04-08 12:25:00,127.86,128.06,127.85,127.98,4681.0,126.1969,126.3942,126.187,126.3153,4681.0
2024-04-08 12:30:00,127.95,127.95,127.8,127.86,3731.0,126.2857,126.2857,126.1376,126.1969,3731.0
2024-04-08 12:35:00,127.99,127.99,127.81,127.81,3357.0,126.3252,126.3252,126.1475,126.1475,3357.0
2024-04-08 12:40:00,127.77,127.92,127.77,127.83,5406.0,126.108,126.2561,126.108,126.1672,5406.0
2024-04-08 12:45:00,127.83,127.9,127.8,127.89,2314.0,126.1672,126.2363,126.1376,126.2265,2314.0
2024-04-08 12:50:00,127.94,128.04,127.93,127.94,3110.0,126.2758,126.3745,126.2659,126.2758,3110.0
2024-04-08 12:55:00,127.97,128.17,127.95,128.15,3356.0,126.3054,126.5028,126.2857,126.4831,3356.0
2024-04-08 13:00:00,128.16,128.17,128.11,128.12,2950.0,126.4929,126.5028,126.4436,126.4535,2950.0
2024-04-08 13:05:00,128.12,128.22,128.12,128.22,3795.0,126.4535,126.5522,126.4535,126.5522,3795.0
2024-04-08 13:10:00,128.2,128.3,128.17,128.3,4716.0,126.5324,126.6311,126.5028,126.6311,4716.0
2024-04-08 13:15:00,128.26,128.28,128.19,128.22,2361.0,126.5916,126.6114,126.5226,126.5522,2361.0
2024-04-08 13:20:00,128.22,128.44,128.22,128.44,8815.0,126.5522,126.7693,126.5522,126.7693,8815.0
2024-04-08 13:25:00,128.44,128.45,128.3,128.34,6795.0,126.7693,126.7792,126.6311,126.6706,6795.0
2024-04-08 13:30:00,128.31,128.32,128.24,128.32,4176.0,126.641,126.6509,126.5719,126.6509,4176.0
2024-04-08 13:35:00,128.29,128.31,128.25,128.3,3999.0,126.6213,126.641,126.5818,126.6311,3999.0
2024-04-08 13:40:00,128.3,128.3,128.14,128.26,5845.0,126.6311,126.6311,126.4732,126.5916,5845.0
2024-04-08 13:45:00,128.25,128.25,128.11,128.19,4442.0,126.5818,126.5818,126.4436,126.5226,4442.0
2024-04-08 13:50:00,128.19,128.25,128.18,128.24,3676.0,126.5226,126.5818,126.5127,126.5719,3676.0
2024-04-08 13:55:00,128.25,128.35,128.23,128.33,8368.0,126.5818,126.6805,126.562,126.6607,8368.0
2024-04-08 14:00:00,128.36,128.4,128.17,128.19,6545.0,126.6903,126.7298,126.5028,126.5226,6545.0
2024-04-08 14:05:00,128.19,128.29,128.19,128.28,1738.0,126.5226,126.6213,126.5226,126.6114,1738.0
2024-04-08 14:10:00,128.28,128.28,128.22,128.26,3254.0,126.6114,126.6114,126.5522,126.5916,3254.0
2024-04-08 14:15:00,128.27,128.27,128.14,128.14,3482.0,126.6015,126.6015,126.4732,126.4732,3482.0
2024-04-08 14:20:00,128.14,128.19,128.08,128.1,4100.0,126.4732,126.5226,126.414,126.4337,4100.0
2024-04-08 14:25:00,128.09,128.15,128.09,128.12,2472.0,126.4239,126.4831,126.4239,126.4535,2472.0
2024-04-08 14:30:00,128.11,128.13,128.06,128.13,5723.0,126.4436,126.4633,126.3942,126.4633,5723.0
2024-04-08 14:35:00,128.11,128.22,128.09,128.14,6634.0,126.4436,126.5522,126.4239,126.4732,6634.0
2024-04-08 14:40:00,128.14,128.16,128.08,128.16,4155.0,126.4732,126.4929,126.414,126.4929,4155.0
2024-04-08 14:45:00,128.16,128.19,128.11,128.17,3529.0,126.4929,126.5226,126.4436,126.5028,3529.0
2024-04-08 14:50:00,128.18,128.22,128.14,128.15,6789.0,126.5127,126.5522,126.4732,126.4831,6789.0
2024-04-08 14:55:00,128.15,128.25,128.15,128.25,5531.0,126.4831,126.5818,126.4831,126.5818,5531.0
2024-04-08 15:00:00,128.23,128.26,128.18,128.19,6672.0,126.562,126.5916,126.5127,126.5226,6672.0
2024-04-08 15:05:00,128.17,128.17,128.04,128.11,6792.0,126.5028,126.5028,126.3745,126.4436,6792.0
2024-04-08 15:10:00,128.1,128.12,128.03,128.08,5781.0,126.4337,126.4535,126.3646,126.414,5781.0
2024-04-08 15:15:00,128.06,128.09,128.04,128.04,6454.0,126.3942,126.4239,126.3745,126.3745,6454.0
2024-04-08 15:20:00,128.05,128.07,128.0,128.02,8407.0,126.3844,126.4041,126.335,126.3548,8407.0
2024-04-08 15:25:00,128.05,128.21,128.05,128.21,4234.0,126.3844,126.5423,126.3844,126.5423,4234.0
2024-04-08 15:30:00,128.2,128.36,128.18,128.31,11583.0,126.5324,126.6903,126.5127,126.641,11583.0
2024-04-08 15:35:00,128.31,128.31,128.03,128.08,11643.0,126.641,126.641,126.3646,126.414,11643.0
2024-04-08 15:40:00,128.08,128.11,127.99,128.0,18350.0,126.414,126.4436,126.3252,126.335,18350.0
2024-04-08 15:45:00,128.0,128.17,128.0,128.16,19053.0,126.335,126.5028,126.335,126.4929,19053.0
2024-04-08 15:50:00,128.15,128.17,128.01,128.13,45607.0,126.4831,126.5028,126.3449,126.4633,45607.0
2024-04-08 15:55:00,128.14,128.27,128.06,128.08,149515.0,126.4732,126.6015,126.3942,126.414,149515.0
2024-04-09 09:30:00,128.79,128.86,128.21,128.68,8506.0,127.1148,127.1838,126.5423,127.0062,8506.0
2024-04-09 09:35:00,128.8,129.31,128.8,129.31,4471.0,127.1246,127.628,127.1246,127.628,4471.0
2024-04-09 09:40:00,129.34,129.35,128.97,129.12,8192.0,127.6576,127.6675,127.2924,127.4405,8192.0
2024-04-09 09:45:00,129.16,129.2,128.79,128.9,6152.0,127.4799,127.5194,127.1148,127.2233,6152.0
2024-04-09 09:50:00,128.78,129.0,128.78,128.89,4138.0,127.1049,127.322,127.1049,127.2135,4138.0
2024-04-09 09:55:00,128.89,128.93,128.63,128.85,3700.0,127.2135,127.2529,126.9568,127.174,3700.0
2024-04-09 10:00:00,128.86,128.89,128.19,128.19,10642.0,127.1838,127.2135,126.5226,126.5226,10642.0
2024-04-09 10:05:00,128.18,128.58,128.18,128.48,5520.0,126.5127,126.9075,126.5127,126.8088,5520.0
2024-04-09 10:10:00,128.46,128.56,128.38,128.43,4911.0,126.789,126.8877,126.7101,126.7594,4911.0
2024-04-09 10:15:00,128.49,128.56,128.42,128.47,11195.0,126.8187,126.8877,126.7496,126.7989,11195.0
2024-04-09 10:20:00,128.47,128.53,128.43,128.5,2645.0,126.7989,126.8581,126.7594,126.8285,2645.0
2024-04-09 10:25:00,128.48,128.53,128.33,128.36,8395.0,126.8088,126.8581,126.6607,126.6903,8395.0
2024-04-09 10:30:00,128.31,128.31,128.04,128.05,3738.0,126.641,126.641,126.3745,126.3844,3738.0
2024-04-09 10:35:00,128.02,128.06,127.84,128.06,5619.0,126.3548,126.3942,126.1771,126.3942,5619.0
2024-04-09 10:40:00,128.06,128.14,127.71,127.83,8883.0,126.3942,126.4732,126.0488,126.1672,8883.0
2024-04-09 10:45:00,127.9,127.99,127.83,127.86,2000.0,126.2363,126.3252,126.1672,126.1969,2000.0
2024-04-09 10:50:00,127.85,128.08,127.82,128.0,3000.0,126.187,126.414,126.1574,126.335,3000.0
2024-04-09 10:55:00,128.01,128.05,127.93,127.97,5875.0,126.3449,126.3844,126.2659,126.3054,5875.0
2024-04-09 11:00:00,127.95,128.03,127.89,127.93,7594.0,126.2857,126.3646,126.2265,126.2659,7594.0
2024-04-09 11:05:00,127.92,128.29,127.91,128.28,13839.0,126.2561,126.6213,126.2462,126.6114,13839.0
2024-04-09 11:10:00,128.19,128.23,128.04,128.07,15158.0,126.5226,126.562,126.3745,126.4041,15158.0
2024-04-09 11:15:00,128.06,128.29,128.06,128.25,1819.0,126.3942,126.6213,126.3942,126.5818,1819.0
2024-04-09 11:20:00,128.27,128.31,128.17,128.31,5917.0,126.6015,126.641,126.5028,126.641,5917.0
2024-04-09 11:25:00,128.33,128.5,128.33,128.4,3080.0,126.6607,126.8285,126.6607,126.7298,3080.0
2024-04-09 11:30:00,128.4,128.42,128.25,128.41,5325.0,126.7298,126.7496,126.5818,126.7397,5325.0
2024-04-09 11:35:00,128.39,128.39,128.25,128.25,4408.0,126.72,126.72,126.5818,126.5818,4408.0
2024-04-09 11:40:00,128.28,128.55,128.22,128.55,3432.0,126.6114,126.8779,126.5522,126.8779,3432.0
2024-04-09 11:45:00,128.45,128.55,128.45,128.51,2548.0,126.7792,126.8779,126.7792,126.8384,2548.0
2024-04-09 11:50:00,128.46,128.56,128.44,128.49,1635.0,126.789,126.8877,126.7693,126.8187,1635.0
2024-04-09 11:55:00,128.58,128.58,128.45,128.49,2033.0,126.9075,126.9075,126.7792,126.8187,2033.0
2024-04-09 12:00:00,128.48,128.52,128.39,128.5,4411.0,126.8088,126.8483,126.72,126.8285,4411.0
2024-04-09 12:05:00,128.52,128.52,128.36,128.44,3965.0,126.8483,126.8483,126.6903,126.7693,3965.0
2024-04-09 12:10:00,128.49,128.66,128.49,128.56,2817.0,126.8187,126.9864,126.8187,126.8877,2817.0
2024-04-09 12:15:00,128.58,128.63,128.51,128.51,6783.0,126.9075,126.9568,126.8384,126.8384,6783.0
2024-04-09 12:20:00,128.48,128.5,128.45,128.48,1401.0,126.8088,126.8285,126.7792,126.8088,1401.0
2024-04-09 12:25:00,128.49,128.7,128.37,128.56,14257.0,126.8187,127.0259,126.7002,126.8877,14257.0
2024-04-09 12:30:00,128.58,128.73,128.57,128.73,1269.0,126.9075,127.0555,126.8976,127.0555,1269.0
2024-04-09 12:35:00,128.71,128.8,128.7,128.8,1875.0,127.0358,127.1246,127.0259,127.1246,1875.0
2024-04-09 12:40:00,128.8,128.82,128.72,128.72,2571.0,127.1246,127.1444,127.0457,127.0457,2571.0
2024-04-09 12:45:00,128.69,128.74,128.67,128.74,950.0,127.0161,127.0654,126.9963,127.0654,950.0
2024-04-09 12:50:00,128.71,128.77,128.61,128.62,3993.0,127.0358,127.095,126.9371,126.947,3993.0
2024-04-09 12:55:00,128.63,128.66,128.5,128.53,4008.0,126.9568,126.9864,126.8285,126.8581,4008.0
2024-04-09 13:00:00,128.51,128.51,128.37,128.44,10401.0,126.8384,126.8384,126.7002,126.7693,10401.0
2024-04-09 13:05:00,128.49,128.55,128.45,128.51,8677.0,126.8187,126.8779,126.7792,126.8384,8677.0
2024-04-09 13:10:00,128.47,128.47,128.41,128.41,2380.0,126.7989,126.7989,126.7397,126.7397,2380.0
2024-04-09 13:15:00,128.41,128.41,128.26,128.27,3424.0,126.7397,126.7397,126.5916,126.6015,3424.0
2024-04-09 13:20:00,128.25,128.31,128.21,128.21,5931.0,126.5818,126.641,126.5423,126.5423,5931.0
2024-04-09 13:25:00,128.25,128.27,128.19,128.24,2609.0,126.5818,126.6015,126.5226,126.5719,2609.0
2024-04-09 13:30:00,128.25,128.29,128.2,128.25,7210.0,126.5818,126.6213,126.5324,126.5818,7210.0
2024-04-09 13:35:00,128.26,128.39,128.24,128.39,6157.0,126.5916,126.72,126.5719,126.72,6157.0
2024-04-09 13:40:00,128.4,128.44,128.29,128.37,3273.0,126.7298,126.7693,126.6213,126.7002,3273.0
2024-04-09 13:45:00,128.4,128.4,128.34,128.37,1703.0,126.7298,126.7298,126.6706,126.7002,1703.0
2024-04-09 13:50:00,128.39,128.46,128.33,128.36,5407.0,126.72,126.789,126.6607,126.6903,5407.0
2024-04-09 13:55:00,128.33,128.4,128.32,128.32,2891.0,126.6607,126.7298,126.6509,126.6509,2891.0
2024-04-09 14:00:00,128.34,128.34,128.2,128.28,3577.0,126.6706,126.6706,126.5324,126.6114,3577.0
2024-04-09 14:05:00,128.28,128.35,128.27,128.29,3489.0,126.6114,126.6805,126.6015,126.6213,3489.0
2024-04-09 14:10:00,128.34,128.34,128.25,128.29,5386.0,126.6706,126.6706,126.5818,126.6213,5386.0
2024-04-09 14:15:00,128.27,128.27,128.2,128.25,1645.0,126.6015,126.6015,126.5324,126.5818,1645.0
2024-04-09 14:20:00,128.22,128.29,128.22,128.22,7497.0,126.5522,126.6213,126.5522,126.5522,7497.0
2024-04-09 14:25:00,128.23,128.23,128.1,128.1,3315.0,126.562,126.562,126.4337,126.4337,3315.0
2024-04-09 14:30:00,128.14,128.14,127.9,128.09,6236.0,126.4732,126.4732,126.2363,126.4239,6236.0
2024-04-09 14:35:00,128.14,128.19,128.1,128.1,3704.0,126.4732,126.5226,126.4337,126.4337,3704.0
2024-04-09 14:40:00,128.1,128.13,128.08,128.08,1095.0,126.4337,126.4633,126.414,126.414,1095.0
2024-04-09 14:45:00,128.09,128.12,127.96,127.98,4628.0,126.4239,126.4535,126.2955,126.3153,4628.0
2024-04-09 14:50:00,128.02,128.03,127.97,128.0,4867.0,126.3548,126.3646,126.3054,126.335,4867.0
2024-04-09 14:55:00,128.03,128.15,127.95,128.07,15247.0,126.3646,126.4831,126.2857,126.4041,15247.0
2024-04-09 15:00:00,128.12,128.12,127.89,127.89,6279.0,126.4535,126.4535,126.2265,126.2265,6279.0
2024-04-09 15:05:00,127.9,127.9,127.69,127.69,5041.0,126.2363,126.2363,126.0291,126.0291,5041.0
2024-04-09 15:10:00,127.72,127.74,127.7,127.71,9316.0,126.0587,126.0784,126.0389,126.0488,9316.0
2024-04-09 15:15:00,127.69,127.8,127.66,127.77,18177.0,126.0291,126.1376,125.9995,126.108,18177.0
2024-04-09 15:20:00,127.78,127.97,127.77,127.93,32035.0,126.1179,126.3054,126.108,126.2659,32035.0
2024-04-09 15:25:00,127.92,128.19,127.89,128.13,29033.0,126.2561,126.5226,126.2265,126.4633,29033.0
2024-04-09 15:30:00,128.13,128.3,128.08,128.16,16729.0,126.4633,126.6311,126.414,126.4929,16729.0
2024-04-09 15:35:00,128.16,128.35,127.99,128.0,23461.0,126.4929,126.6805,126.3252,126.335,23461.0
2024-04-09 15:40:00,127.97,128.06,127.9,128.02,19101.0,126.3054,126.3942,126.2363,126.3548,19101.0
2024-04-09 15:45:00,128.02,128.07,127.87,128.03,61728.0,126.3548,126.4041,126.2067,126.3646,61728.0
2024-04-09 15:50:00,128.01,128.04,127.86,127.99,59247.0,126.3449,126.3745,126.1969,126.3252,59247.0
2024-04-09 15:55:00,128.0,128.2,127.91,128.15,105246.0,126.335,126.5324,126.2462,126.4831,105246.0
2024-04-10 09:30:00,125.57,125.96,125.39,125.96,19938.0,123.9366,124.3216,123.759,124.3216,19938.0
2024-04-10 09:35:00,125.64,125.95,125.37,125.66,3074.0,124.0057,124.3117,123.7392,124.0255,3074.0
2024-04-10 09:40:00,125.78,125.83,125.11,125.63,3722.0,124.1439,124.1933,123.4826,123.9959,3722.0
2024-04-10 09:45:00,125.53,125.64,125.32,125.38,7137.0,123.8972,124.0057,123.6899,123.7491,7137.0
2024-04-10 09:50:00,125.38,125.9,125.37,125.84,15997.0,123.7491,124.2623,123.7392,124.2031,15997.0
2024-04-10 09:55:00,125.85,125.99,125.83,125.92,1098.0,124.213,124.3512,124.1933,124.2821,1098.0
2024-04-10 10:00:00,125.93,126.11,125.92,126.04,2493.0,124.292,124.4696,124.2821,124.4005,2493.0
2024-04-10 10:05:00,125.97,125.99,125.76,125.96,4525.0,124.3314,124.3512,124.1242,124.3216,4525.0
2024-04-10 10:10:00,125.96,126.12,125.95,126.04,2795.0,124.3216,124.4795,124.3117,124.4005,2795.0
2024-04-10 10:15:00,126.13,126.23,125.84,126.02,7401.0,124.4894,124.5881,124.2031,124.3808,7401.0
2024-04-10 10:20:00,126.09,126.49,126.08,126.49,4741.0,124.4499,124.8447,124.44,124.8447,4741.0
2024-04-10 10:25:00,126.56,126.56,126.34,126.34,2717.0,124.9138,124.9138,124.6966,124.6966,2717.0
2024-04-10 10:30:00,126.34,126.5,126.31,126.44,10596.0,124.6966,124.8545,124.667,124.7953,10596.0
2024-04-10 10:35:00,126.5,126.7,126.44,126.7,4552.0,124.8545,125.0519,124.7953,125.0519,4552.0
2024-04-10 10:40:00,126.57,126.67,126.47,126.47,1348.0,124.9236,125.0223,124.8249,124.8249,1348.0
2024-04-10 10:45:00,126.5,126.54,126.29,126.29,4050.0,124.8545,124.894,124.6473,124.6473,4050.0
2024-04-10 10:50:00,126.38,126.38,126.12,126.13,5448.0,124.7361,124.7361,124.4795,124.4894,5448.0
2024-04-10 10:55:00,126.06,126.2,126.0,126.16,1600.0,124.4203,124.5584,124.361,124.519,1600.0
2024-04-10 11:00:00,126.1,126.11,125.99,126.06,1100.0,124.4597,124.4696,124.3512,124.4203,1100.0
2024-04-10 11:05:00,126.07,126.14,125.93,126.03,1705.0,124.4301,124.4992,124.292,124.3907,1705.0
2024-04-10 11:10:00,126.08,126.08,125.93,125.97,2962.0,124.44,124.44,124.292,124.3314,2962.0
2024-04-10 11:15:00,125.96,125.96,125.9,125.9,1833.0,124.3216,124.3216,124.2623,124.2623,1833.0
2024-04-10 11:20:00,125.94,126.04,125.93,126.01,1985.0,124.3018,124.4005,124.292,124.3709,1985.0
2024-04-10 11:25:00,126.09,126.09,125.98,126.0,5429.0,124.4499,124.4499,124.3413,124.361,5429.0
2024-04-10 11:30:00,126.03,126.07,125.86,125.98,2392.0,124.3907,124.4301,124.2229,124.3413,2392.0
2024-04-10 11:35:00,126.01,126.01,125.82,125.84,4797.0,124.3709,124.3709,124.1834,124.2031,4797.0
2024-04-10 11:40:00,125.87,125.87,125.75,125.76,2227.0,124.2327,124.2327,124.1143,124.1242,2227.0
2024-04-10 11:45:00,125.84,125.86,125.82,125.83,1500.0,124.2031,124.2229,124.1834,124.1933,1500.0
2024-04-10 11:50:00,125.81,125.87,125.75,125.78,2974.0,124.1735,124.2327,124.1143,124.1439,2974.0
2024-04-10 11:55:00,125.78,125.86,125.77,125.82,2822.0,124.1439,124.2229,124.134,124.1834,2822.0
2024-04-10 12:00:00,125.79,125.8,125.66,125.8,1726.0,124.1538,124.1636,124.0255,124.1636,1726.0
2024-04-10 12:05:00,125.78,125.9,125.72,125.89,1592.0,124.1439,124.2623,124.0847,124.2525,1592.0
2024-04-10 12:10:00,125.91,125.95,125.89,125.89,989.0,124.2722,124.3117,124.2525,124.2525,989.0
2024-04-10 12:15:00,125.93,125.93,125.86,125.86,300.0,124.292,124.292,124.2229,124.2229,300.0
2024-04-10 12:20:00,125.84,125.84,125.79,125.8,3458.0,124.2031,124.2031,124.1538,124.1636,3458.0
2024-04-10 12:25:00,125.83,125.87,125.77,125.79,2297.0,124.1933,124.2327,124.134,124.1538,2297.0
2024-04-10 12:30:00,125.75,125.75,125.68,125.69,1532.0,124.1143,124.1143,124.0452,124.0551,1532.0
2024-04-10 12:35:00,125.69,125.77,125.64,125.67,3680.0,124.0551,124.134,124.0057,124.0353,3680.0
2024-04-10 12:40:00,125.66,125.67,125.57,125.57,2423.0,124.0255,124.0353,123.9366,123.9366,2423.0
2024-04-10 12:45:00,125.57,125.66,125.57,125.62,3547.0,123.9366,124.0255,123.9366,123.986,3547.0
2024-04-10 12:50:00,125.59,125.8,125.59,125.8,10037.0,123.9564,124.1636,123.9564,124.1636,10037.0
2024-04-10 12:55:00,125.79,125.97,125.78,125.9,4801.0,124.1538,124.3314,124.1439,124.2623,4801.0
2024-04-10 13:00:00,125.94,125.95,125.48,125.55,16748.0,124.3018,124.3117,123.8478,123.9169,16748.0
2024-04-10 13:05:00,125.55,125.55,125.42,125.43,7890.0,123.9169,123.9169,123.7886,123.7985,7890.0
2024-04-10 13:10:00,125.43,125.51,125.32,125.32,14682.0,123.7985,123.8774,123.6899,123.6899,14682.0
2024-04-10 13:15:00,125.32,125.54,125.28,125.53,14821.0,123.6899,123.907,123.6504,123.8972,14821.0
2024-04-10 13:20:00,125.53,126.0,125.53,125.99,16543.0,123.8972,124.361,123.8972,124.3512,16543.0
2024-04-10 13:25:00,125.91,125.99,125.65,125.65,11207.0,124.2722,124.3512,124.0156,124.0156,11207.0
2024-04-10 13:30:00,125.62,125.68,125.3,125.45,5969.0,123.986,124.0452,123.6701,123.8182,5969.0
2024-04-10 13:35:00,125.44,125.44,125.23,125.23,1120.0,123.8083,123.8083,123.6011,123.6011,1120.0
2024-04-10 13:40:00,125.25,125.32,125.14,125.22,5298.0,123.6208,123.6899,123.5122,123.5912,5298.0
2024-04-10 13:45:00,125.18,125.25,125.16,125.23,2345.0,123.5517,123.6208,123.532,123.6011,2345.0
2024-04-10 13:50:00,125.22,125.29,125.15,125.29,1789.0,123.5912,123.6603,123.5221,123.6603,1789.0
2024-04-10 13:55:00,125.3,125.7,125.29,125.45,3552.0,123.6701,124.0649,123.6603,123.8182,3552.0
2024-04-10 14:00:00,125.52,125.64,125.36,125.48,8362.0,123.8873,124.0057,123.7294,123.8478,8362.0
2024-04-10 14:05:00,125.39,125.39,125.27,125.27,2100.0,123.759,123.759,123.6405,123.6405,2100.0
2024-04-10 14:10:00,125.23,125.3,125.17,125.26,1489.0,123.6011,123.6701,123.5418,123.6307,1489.0
2024-04-10 14:15:00,125.35,125.35,125.07,125.08,2555.0,123.7195,123.7195,123.4431,123.453,2555.0
2024-04-10 14:20:00,125.12,125.27,124.98,124.98,4953.0,123.4925,123.6405,123.3543,123.3543,4953.0
2024-04-10 14:25:00,125.05,125.05,124.9,125.01,7311.0,123.4234,123.4234,123.2754,123.3839,7311.0
2024-04-10 14:30:00,124.88,124.99,124.84,124.89,3190.0,123.2556,123.3642,123.2161,123.2655,3190.0
2024-04-10 14:35:00,124.88,124.98,124.84,124.98,2805.0,123.2556,123.3543,123.2161,123.3543,2805.0
2024-04-10 14:40:00,124.96,125.12,124.96,125.01,1265.0,123.3346,123.4925,123.3346,123.3839,1265.0
2024-04-10 14:45:00,125.05,125.09,124.94,124.96,4606.0,123.4234,123.4629,123.3148,123.3346,4606.0
2024-04-10 14:50:00,124.98,125.09,124.96,125.01,2817.0,123.3543,123.4629,123.3346,123.3839,2817.0
2024-04-10 14:55:00,124.94,124.96,124.73,124.75,5458.0,123.3148,123.3346,123.1076,123.1273,5458.0
2024-04-10 15:00:00,124.72,124.89,124.72,124.84,4664.0,123.0977,123.2655,123.0977,123.2161,4664.0
2024-04-10 15:05:00,124.84,125.01,124.79,125.01,2506.0,123.2161,123.3839,123.1668,123.3839,2506.0
2024-04-10 15:10:00,125.13,125.32,125.08,125.32,2006.0,123.5024,123.6899,123.453,123.6899,2006.0
2024-04-10 15:15:00,125.37,125.47,125.36,125.46,6779.0,123.7392,123.8379,123.7294,123.8281,6779.0
2024-04-10 15:20:00,125.46,125.55,125.39,125.51,9594.0,123.8281,123.9169,123.759,123.8774,9594.0
2024-04-10 15:25:00,125.52,125.52,125.32,125.32,9155.0,123.8873,123.8873,123.6899,123.6899,9155.0
2024-04-10 15:30:00,125.32,125.32,125.15,125.26,13698.0,123.6899,123.6899,123.5221,123.6307,13698.0
2024-04-10 15:35:00,125.26,125.37,125.16,125.16,10796.0,123.6307,123.7392,123.532,123.532,10796.0
2024-04-10 15:40:00,125.19,125.42,125.19,125.3,24647.0,123.5616,123.7886,123.5616,123.6701,24647.0
2024-04-10 15:45:00,125.28,125.28,125.17,125.2,37518.0,123.6504,123.6504,123.5418,123.5715,37518.0
2024-04-10 15:50:00,125.21,125.32,125.06,125.32,38565.0,123.5813,123.6899,123.4333,123.6899,38565.0
2024-04-10 15:55:00,125.31,125.44,124.95,125.0,136424.0,123.68,123.8083,123.3247,123.3741,136424.0
2024-04-11 09:30:00,125.25,125.25,124.83,125.22,13559.0,123.6208,123.6208,123.2063,123.5912,13559.0
2024-04-11 09:35:00,125.27,125.29,124.76,124.76,2136.0,123.6405,123.6603,123.1372,123.1372,2136.0
2024-04-11 09:40:00,124.76,124.84,124.23,124.34,4346.0,123.1372,123.2161,122.6141,122.7226,4346.0
2024-04-11 09:45:00,124.47,124.53,124.24,124.41,4851.0,122.8509,122.9102,122.6239,122.7917,4851.0
2024-04-11 09:50:00,124.51,124.51,124.11,124.41,5780.0,122.8904,122.8904,122.4956,122.7917,5780.0
2024-04-11 09:55:00,124.41,124.41,124.17,124.34,10013.0,122.7917,122.7917,122.5548,122.7226,10013.0
2024-04-11 10:00:00,124.28,124.29,123.77,123.78,11243.0,122.6634,122.6733,122.1601,122.1699,11243.0
2024-04-11 10:05:00,123.87,123.95,123.6,123.72,37251.0,122.2588,122.3377,121.9923,122.1107,37251.0
2024-04-11 10:10:00,123.76,123.8,123.62,123.65,9669.0,122.1502,122.1897,122.012,122.0416,9669.0
2024-04-11 10:15:00,123.62,123.63,123.35,123.46,13043.0,122.012,122.0219,121.7455,121.8541,13043.0
2024-04-11 10:20:00,123.42,123.79,123.41,123.73,17217.0,121.8146,122.1798,121.8047,122.1206,17217.0
2024-04-11 10:25:00,123.71,123.79,123.33,123.35,54819.0,122.1008,122.1798,121.7258,121.7455,54819.0
2024-04-11 10:30:00,123.38,123.71,123.32,123.34,19876.0,121.7751,122.1008,121.7159,121.7356,19876.0
2024-04-11 10:35:00,123.36,123.44,123.13,123.41,24465.0,121.7554,121.8343,121.5284,121.8047,24465.0
2024-04-11 10:40:00,123.4,123.6,123.4,123.5,14368.0,121.7949,121.9923,121.7949,121.8936,14368.0
2024-04-11 10:45:00,123.51,123.7,123.46,123.46,15772.0,121.9034,122.091,121.8541,121.8541,15772.0
2024-04-11 10:50:00,123.49,123.5,123.16,123.23,9229.0,121.8837,121.8936,121.558,121.6271,9229.0
2024-04-11 10:55:00,123.2,123.39,123.04,123.09,96357.0,121.5975,121.785,121.4395,121.4889,96357.0
2024-04-11 11:00:00,123.09,123.46,123.0,123.44,24907.0,121.4889,121.8541,121.4001,121.8343,24907.0
2024-04-11 11:05:00,123.4,123.5,123.27,123.27,13288.0,121.7949,121.8936,121.6666,121.6666,13288.0
2024-04-11 11:10:00,123.29,123.36,123.14,123.33,23731.0,121.6863,121.7554,121.5382,121.7258,23731.0
2024-04-11 11:15:00,123.31,123.39,123.24,123.31,12267.0,121.706,121.785,121.6369,121.706,12267.0
2024-04-11 11:20:00,123.38,123.68,123.37,123.46,24184.0,121.7751,122.0712,121.7653,121.8541,24184.0
2024-04-11 11:25:00,123.46,123.57,123.42,123.55,5632.0,121.8541,121.9627,121.8146,121.9429,5632.0
2024-04-11 11:30:00,123.5,123.7,123.4,123.58,8026.0,121.8936,122.091,121.7949,121.9725,8026.0
2024-04-11 11:35:00,123.62,123.68,123.58,123.63,17156.0,122.012,122.0712,121.9725,122.0219,17156.0
2024-04-11 11:40:00,123.66,123.71,123.49,123.49,15206.0,122.0515,122.1008,121.8837,121.8837,15206.0
2024-04-11 11:45:00,123.51,123.66,123.51,123.65,9179.0,121.9034,122.0515,121.9034,122.0416,9179.0
2024-04-11 11:50:00,123.65,123.68,123.61,123.62,6090.0,122.0416,122.0712,122.0021,122.012,6090.0
2024-04-11 11:55:00,123.63,124.07,123.6,124.0,41634.0,122.0219,122.4561,121.9923,122.3871,41634.0
2024-04-11 12:00:00,124.0,124.03,123.84,123.89,15991.0,122.3871,122.4167,122.2291,122.2785,15991.0
2024-04-11 12:05:00,123.88,123.88,123.71,123.76,10320.0,122.2686,122.2686,122.1008,122.1502,10320.0
2024-04-11 12:10:00,123.82,123.82,123.67,123.74,6754.0,122.2094,122.2094,122.0614,122.1304,6754.0
2024-04-11 12:15:00,123.73,123.99,123.71,123.98,6334.0,122.1206,122.3772,122.1008,122.3673,6334.0
2024-04-11 12:20:00,123.92,123.92,123.77,123.9,7255.0,122.3081,122.3081,122.1601,122.2884,7255.0
2024-04-11 12:25:00,123.9,123.9,123.66,123.68,9170.0,122.2884,122.2884,122.0515,122.0712,9170.0
2024-04-11 12:30:00,123.71,123.85,123.71,123.85,1797.0,122.1008,122.239,122.1008,122.239,1797.0
2024-04-11 12:35:00,123.81,123.96,123.81,123.82,7433.0,122.1995,122.3476,122.1995,122.2094,7433.0
2024-04-11 12:40:00,123.83,123.92,123.76,123.78,3752.0,122.2193,122.3081,122.1502,122.1699,3752.0
2024-04-11 12:45:00,123.78,123.94,123.76,123.94,3155.0,122.1699,122.3278,122.1502,122.3278,3155.0
2024-04-11 12:50:00,123.95,123.95,123.81,123.81,2668.0,122.3377,122.3377,122.1995,122.1995,2668.0
2024-04-11 12:55:00,123.83,123.88,123.75,123.86,3732.0,122.2193,122.2686,122.1403,122.2489,3732.0
2024-04-11 13:00:00,123.86,124.05,123.71,124.02,7865.0,122.2489,122.4364,122.1008,122.4068,7865.0
2024-04-11 13:05:00,123.96,124.22,123.93,124.03,5667.0,122.3476,122.6042,122.318,122.4167,5667.0
2024-04-11 13:10:00,124.07,124.14,124.01,124.07,5684.0,122.4561,122.5252,122.3969,122.4561,5684.0
2024-04-11 13:15:00,124.11,124.33,124.05,124.33,12862.0,122.4956,122.7128,122.4364,122.7128,12862.0
2024-04-11 13:20:00,124.33,124.46,124.26,124.31,9263.0,122.7128,122.8411,122.6437,122.693,9263.0
2024-04-11 13:25:00,124.4,124.4,124.24,124.24,4236.0,122.7819,122.7819,122.6239,122.6239,4236.0
2024-04-11 13:30:00,124.25,124.25,124.13,124.15,6439.0,122.6338,122.6338,122.5154,122.5351,6439.0
2024-04-11 13:35:00,124.14,124.25,124.03,124.05,10782.0,122.5252,122.6338,122.4167,122.4364,10782.0
2024-04-11 13:40:00,124.05,124.25,123.95,124.2,6879.0,122.4364,122.6338,122.3377,122.5845,6879.0
2024-04-11 13:45:00,124.23,124.42,124.23,124.42,4729.0,122.6141,122.8016,122.6141,122.8016,4729.0
2024-04-11 13:50:00,124.35,124.49,124.31,124.38,3949.0,122.7325,122.8707,122.693,122.7621,3949.0
2024-04-11 13:55:00,124.36,124.42,124.21,124.21,12338.0,122.7424,122.8016,122.5943,122.5943,12338.0
2024-04-11 14:00:00,124.21,124.45,124.18,124.29,7301.0,122.5943,122.8312,122.5647,122.6733,7301.0
2024-04-11 14:05:00,124.28,124.67,124.28,124.62,4994.0,122.6634,123.0483,122.6634,122.999,4994.0
2024-04-11 14:10:00,124.58,124.58,124.44,124.47,3125.0,122.9595,122.9595,122.8213,122.8509,3125.0
2024-04-11 14:15:00,124.45,124.57,124.44,124.56,900.0,122.8312,122.9496,122.8213,122.9398,900.0
2024-04-11 14:20:00,124.48,124.55,124.47,124.55,1028.0,122.8608,122.9299,122.8509,122.9299,1028.0
2024-04-11 14:25:00,124.58,124.63,124.57,124.6,2141.0,122.9595,123.0089,122.9496,122.9793,2141.0
2024-04-11 14:30:00,124.6,124.74,124.58,124.74,2180.0,122.9793,123.1174,122.9595,123.1174,2180.0
2024-04-11 14:35:00,124.71,124.79,124.71,124.79,933.0,123.0878,123.1668,123.0878,123.1668,933.0
2024-04-11 14:40:00,124.84,124.96,124.79,124.93,3544.0,123.2161,123.3346,123.1668,123.305,3544.0
2024-04-11 14:45:00,124.95,124.99,124.88,124.94,5111.0,123.3247,123.3642,123.2556,123.3148,5111.0
2024-04-11 14:50:00,124.91,124.97,124.8,124.97,5287.0,123.2852,123.3444,123.1767,123.3444,5287.0
2024-04-11 14:55:00,124.97,125.13,124.97,125.08,5189.0,123.3444,123.5024,123.3444,123.453,5189.0
2024-04-11 15:00:00,125.11,125.18,125.04,125.09,3452.0,123.4826,123.5517,123.4135,123.4629,3452.0
2024-04-11 15:05:00,125.1,125.17,125.09,125.09,2165.0,123.4728,123.5418,123.4629,123.4629,2165.0
2024-04-11 15:10:00,125.1,125.11,124.75,124.76,8034.0,123.4728,123.4826,123.1273,123.1372,8034.0
2024-04-11 15:15:00,124.74,124.76,124.65,124.65,5113.0,123.1174,123.1372,123.0286,123.0286,5113.0
2024-04-11 15:20:00,124.66,124.75,124.61,124.67,4472.0,123.0385,123.1273,122.9891,123.0483,4472.0
2024-04-11 15:25:00,124.71,124.74,124.61,124.69,3504.0,123.0878,123.1174,122.9891,123.0681,3504.0
2024-04-11 15:30:00,124.67,124.68,124.53,124.63,5135.0,123.0483,123.0582,122.9102,123.0089,5135.0
2024-04-11 15:35:00,124.65,124.66,124.54,124.54,5100.0,123.0286,123.0385,122.92,122.92,5100.0
2024-04-11 15:40:00,124.54,124.7,124.54,124.7,6495.0,122.92,123.078,122.92,123.078,6495.0
2024-04-11 15:45:00,124.69,124.72,124.36,124.5,38877.0,123.0681,123.0977,122.7424,122.8806,38877.0
2024-04-11 15:50:00,124.48,124.63,124.39,124.61,18578.0,122.8608,123.0089,122.772,122.9891,18578.0
2024-04-11 15:55:00,124.63,124.7,124.5,124.52,74227.0,123.0089,123.078,122.8806,122.9003,74227.0
2024-04-12 09:30:00,123.49,124.02,123.22,123.57,8172.0,121.8837,122.4068,121.6172,121.9627,8172.0
2024-04-12 09:35:00,123.67,124.29,123.66,124.21,2101.0,122.0614,122.6733,122.0515,122.5943,2101.0
2024-04-12 09:40:00,124.26,124.26,123.93,123.98,7387.0,122.6437,122.6437,122.318,122.3673,7387.0
2024-04-12 09:45:00,123.96,124.23,123.95,124.04,4745.0,122.3476,122.6141,122.3377,122.4265,4745.0
2024-04-12 09:50:00,124.04,124.05,123.63,123.63,9232.0,122.4265,122.4364,122.0219,122.0219,9232.0
2024-04-12 09:55:00,123.83,124.01,123.65,123.93,2937.0,122.2193,122.3969,122.0416,122.318,2937.0
2024-04-12 10:00:00,123.92,123.98,123.82,123.94,6098.0,122.3081,122.3673,122.2094,122.3278,6098.0
2024-04-12 10:05:00,123.88,124.08,123.83,123.87,10038.0,122.2686,122.466,122.2193,122.2588,10038.0
2024-04-12 10:10:00,123.8,123.9,123.75,123.86,4815.0,122.1897,122.2884,122.1403,122.2489,4815.0
2024-04-12 10:15:00,123.89,124.14,123.82,124.09,9267.0,122.2785,122.5252,122.2094,122.4759,9267.0
2024-04-12 10:20:00,124.07,124.24,124.0,124.23,4701.0,122.4561,122.6239,122.3871,122.6141,4701.0
2024-04-12 10:25:00,124.23,124.3,124.11,124.12,7493.0,122.6141,122.6832,122.4956,122.5055,7493.0
2024-04-12 10:30:00,124.18,124.45,124.17,124.36,10530.0,122.5647,122.8312,122.5548,122.7424,10530.0
2024-04-12 10:35:00,124.34,124.34,123.99,123.99,14893.0,122.7226,122.7226,122.3772,122.3772,14893.0
2024-04-12 10:40:00,124.02,124.06,123.94,124.02,5196.0,122.4068,122.4463,122.3278,122.4068,5196.0
2024-04-12 10:45:00,123.99,124.03,123.64,123.76,11097.0,122.3772,122.4167,122.0317,122.1502,11097.0
2024-04-12 10:50:00,123.69,123.7,123.53,123.64,7986.0,122.0811,122.091,121.9232,122.0317,7986.0
2024-04-12 10:55:00,123.75,123.9,123.74,123.8,4101.0,122.1403,122.2884,122.1304,122.1897,4101.0
2024-04-12 11:00:00,123.78,124.02,123.76,124.02,7777.0,122.1699,122.4068,122.1502,122.4068,7777.0
2024-04-12 11:05:00,124.02,124.09,123.94,123.98,6731.0,122.4068,122.4759,122.3278,122.3673,6731.0
2024-04-12 11:10:00,124.02,124.12,124.02,124.1,1924.0,122.4068,122.5055,122.4068,122.4858,1924.0
2024-04-12 11:15:00,124.07,124.15,124.03,124.15,2157.0,122.4561,122.5351,122.4167,122.5351,2157.0
2024-04-12 11:20:00,124.12,124.24,124.03,124.04,12321.0,122.5055,122.6239,122.4167,122.4265,12321.0
2024-04-12 11:25:00,124.0,124.07,123.9,124.02,10255.0,122.3871,122.4561,122.2884,122.4068,10255.0
2024-04-12 11:30:00,124.07,124.28,124.0,124.28,2277.0,122.4561,122.6634,122.3871,122.6634,2277.0
2024-04-12 11:35:00,124.28,124.42,124.25,124.27,5353.0,122.6634,122.8016,122.6338,122.6535,5353.0
2024-04-12 11:40:00,124.32,124.38,124.26,124.38,4144.0,122.7029,122.7621,122.6437,122.7621,4144.0
2024-04-12 11:45:00,124.31,124.48,124.29,124.42,4761.0,122.693,122.8608,122.6733,122.8016,4761.0
2024-04-12 11:50:00,124.41,124.41,124.2,124.27,6759.0,122.7917,122.7917,122.5845,122.6535,6759.0
2024-04-12 11:55:00,124.28,124.5,124.28,124.36,1879.0,122.6634,122.8806,122.6634,122.7424,1879.0
2024-04-12 12:00:00,124.36,124.36,124.23,124.29,3288.0,122.7424,122.7424,122.6141,122.6733,3288.0
2024-04-12 12:05:00,124.34,124.43,124.31,124.37,5790.0,122.7226,122.8115,122.693,122.7522,5790.0
2024-04-12 12:10:00,124.34,124.35,124.22,124.22,3555.0,122.7226,122.7325,122.6042,122.6042,3555.0
2024-04-12 12:15:00,124.21,124.23,123.95,123.99,4860.0,122.5943,122.6141,122.3377,122.3772,4860.0
2024-04-12 12:20:00,124.02,124.14,123.98,123.98,2540.0,122.4068,122.5252,122.3673,122.3673,2540.0
2024-04-12 12:25:00,124.02,124.06,123.88,123.88,1527.0,122.4068,122.4463,122.2686,122.2686,1527.0
2024-04-12 12:30:00,123.84,123.88,123.64,123.67,13584.0,122.2291,122.2686,122.0317,122.0614,13584.0
2024-04-12 12:35:00,123.66,123.74,123.45,123.46,8147.0,122.0515,122.1304,121.8442,121.8541,8147.0
2024-04-12 12:40:00,123.5,123.59,123.46,123.58,10883.0,121.8936,121.9824,121.8541,121.9725,10883.0
2024-04-12 12:45:00,123.6,123.71,123.58,123.63,14190.0,121.9923,122.1008,121.9725,122.0219,14190.0
2024-04-12 12:50:00,123.66,123.75,123.66,123.68,7441.0,122.0515,122.1403,122.0515,122.0712,7441.0
2024-04-12 12:55:00,123.65,123.7,123.58,123.65,5627.0,122.0416,122.091,121.9725,122.0416,5627.0
2024-04-12 13:00:00,123.65,123.68,123.6,123.64,5347.0,122.0416,122.0712,121.9923,122.0317,5347.0
2024-04-12 13:05:00,123.66,123.74,123.52,123.56,5319.0,122.0515,122.1304,121.9133,121.9528,5319.0
2024-04-12 13:10:00,123.57,123.6,123.54,123.6,1512.0,121.9627,121.9923,121.933,121.9923,1512.0
2024-04-12 13:15:00,123.57,123.62,123.43,123.43,2327.0,121.9627,122.012,121.8245,121.8245,2327.0
2024-04-12 13:20:00,123.41,123.43,123.34,123.37,5656.0,121.8047,121.8245,121.7356,121.7653,5656.0
2024-04-12 13:25:00,123.38,123.51,123.31,123.33,4334.0,121.7751,121.9034,121.706,121.7258,4334.0
2024-04-12 13:30:00,123.31,123.35,123.25,123.3,4977.0,121.706,121.7455,121.6468,121.6962,4977.0
2024-04-12 13:35:00,123.27,123.28,123.18,123.25,4765.0,121.6666,121.6764,121.5777,121.6468,4765.0
2024-04-12 13:40:00,123.25,123.59,123.24,123.59,6119.0,121.6468,121.9824,121.6369,121.9824,6119.0
2024-04-12 13:45:00,123.65,123.78,123.57,123.73,6369.0,122.0416,122.1699,121.9627,122.1206,6369.0
2024-04-12 13:50:00,123.77,123.82,123.66,123.68,8682.0,122.1601,122.2094,122.0515,122.0712,8682.0
2024-04-12 13:55:00,123.7,123.8,123.63,123.63,8786.0,122.091,122.1897,122.0219,122.0219,8786.0
2024-04-12 14:00:00,123.62,123.65,123.46,123.54,5667.0,122.012,122.0416,121.8541,121.933,5667.0
2024-04-12 14:05:00,123.68,123.89,123.63,123.75,5218.0,122.0712,122.2785,122.0219,122.1403,5218.0
2024-04-12 14:10:00,123.74,123.85,123.7,123.78,3870.0,122.1304,122.239,122.091,122.1699,3870.0
2024-04-12 14:15:00,123.79,123.92,123.74,123.74,3657.0,122.1798,122.3081,122.1304,122.1304,3657.0
2024-04-12 14:20:00,123.77,123.8,123.67,123.67,19151.0,122.1601,122.1897,122.0614,122.0614,19151.0
2024-04-12 14:25:00,123.61,123.63,123.53,123.61,7633.0,122.0021,122.0219,121.9232,122.0021,7633.0
2024-04-12 14:30:00,123.63,123.63,123.39,123.43,7021.0,122.0219,122.0219,121.785,121.8245,7021.0
2024-04-12 14:35:00,123.41,123.49,123.25,123.28,8251.0,121.8047,121.8837,121.6468,121.6764,8251.0
2024-04-12 14:40:00,123.21,123.41,123.2,123.33,3739.0,121.6073,121.8047,121.5975,121.7258,3739.0
2024-04-12 14:45:00,123.3,123.3,123.15,123.16,6028.0,121.6962,121.6962,121.5481,121.558,6028.0
2024-04-12 14:50:00,123.16,123.3,123.14,123.17,9128.0,121.558,121.6962,121.5382,121.5679,9128.0
2024-04-12 14:55:00,123.15,123.18,123.05,123.07,5655.0,121.5481,121.5777,121.4494,121.4692,5655.0
2024-04-12 15:00:00,123.05,123.07,122.96,123.05,10624.0,121.4494,121.4692,121.3606,121.4494,10624.0
2024-04-12 15:05:00,123.04,123.08,122.91,122.98,16830.0,121.4395,121.479,121.3112,121.3803,16830.0
2024-04-12 15:10:00,122.98,123.05,122.91,122.95,6137.0,121.3803,121.4494,121.3112,121.3507,6137.0
2024-04-12 15:15:00,122.9,123.09,122.88,123.05,12341.0,121.3014,121.4889,121.2816,121.4494,12341.0
2024-04-12 15:20:00,123.05,123.22,123.04,123.21,6908.0,121.4494,121.6172,121.4395,121.6073,6908.0
2024-04-12 15:25:00,123.22,123.33,123.01,123.03,19301.0,121.6172,121.7258,121.4099,121.4297,19301.0
2024-04-12 15:30:00,123.03,123.41,123.02,123.38,7670.0,121.4297,121.8047,121.4198,121.7751,7670.0
2024-04-12 15:35:00,123.32,123.36,123.08,123.22,15880.0,121.7159,121.7554,121.479,121.6172,15880.0
2024-04-12 15:40:00,123.2,123.6,123.2,123.6,8537.0,121.5975,121.9923,121.5975,121.9923,8537.0
2024-04-12 15:45:00,123.57,123.73,123.44,123.55,20740.0,121.9627,122.1206,121.8343,121.9429,20740.0
2024-04-12 15:50:00,123.57,123.6,123.44,123.48,27600.0,121.9627,121.9923,121.8343,121.8738,27600.0
2024-04-12 15:55:00,123.47,123.79,123.46,123.74,83239.0,121.864,122.1798,121.8541,122.1304,83239.0
2024-04-15 09:30:00,126.18,126.49,125.47,125.48,20842.0,124.5387,124.8447,123.8379,123.8478,20842.0
2024-04-15 09:35:00,125.88,126.06,125.64,125.95,7244.0,124.2426,124.4203,124.0057,124.3117,7244.0
2024-04-15 09:40:00,125.97,126.03,125.77,125.83,9438.0,124.3314,124.3907,124.134,124.1933,9438.0
2024-04-15 09:45:00,125.75,125.85,125.52,125.56,19857.0,124.1143,124.213,123.8873,123.9268,19857.0
2024-04-15 09:50:00,125.6,125.82,125.44,125.7,14594.0,123.9662,124.1834,123.8083,124.0649,14594.0
2024-04-15 09:55:00,125.78,126.01,125.73,126.0,8272.0,124.1439,124.3709,124.0946,124.361,8272.0
2024-04-15 10:00:00,125.91,125.92,125.31,125.46,21794.0,124.2722,124.2821,123.68,123.8281,21794.0
2024-04-15 10:05:00,125.43,125.46,124.85,124.85,17624.0,123.7985,123.8281,123.226,123.226,17624.0
2024-04-15 10:10:00,124.8,124.85,124.5,124.53,16072.0,123.1767,123.226,122.8806,122.9102,16072.0
2024-04-15 10:15:00,124.49,124.82,124.49,124.82,7674.0,122.8707,123.1964,122.8707,123.1964,7674.0
2024-04-15 10:20:00,124.73,124.92,124.56,124.83,17531.0,123.1076,123.2951,122.9398,123.2063,17531.0
2024-04-15 10:25:00,124.83,124.97,124.64,124.7,20304.0,123.2063,123.3444,123.0187,123.078,20304.0
2024-04-15 10:30:00,124.63,124.87,124.63,124.73,19067.0,123.0089,123.2457,123.0089,123.1076,19067.0
2024-04-15 10:35:00,124.73,124.78,124.48,124.48,15277.0,123.1076,123.1569,122.8608,122.8608,15277.0
2024-04-15 10:40:00,124.51,124.84,124.45,124.84,4500.0,122.8904,123.2161,122.8312,123.2161,4500.0
2024-04-15 10:45:00,124.82,125.01,124.75,124.98,5997.0,123.1964,123.3839,123.1273,123.3543,5997.0
2024-04-15 10:50:00,125.03,125.09,124.79,124.8,6135.0,123.4037,123.4629,123.1668,123.1767,6135.0
2024-04-15 10:55:00,124.8,124.8,124.43,124.44,9424.0,123.1767,123.1767,122.8115,122.8213,9424.0
2024-04-15 11:00:00,124.37,124.49,124.36,124.49,2705.0,122.7522,122.8707,122.7424,122.8707,2705.0
2024-04-15 11:05:00,124.48,124.69,124.36,124.56,8164.0,122.8608,123.0681,122.7424,122.9398,8164.0
2024-04-15 11:10:00,124.49,124.58,124.35,124.56,21382.0,122.8707,122.9595,122.7325,122.9398,21382.0
2024-04-15 11:15:00,124.46,124.46,124.22,124.26,12489.0,122.8411,122.8411,122.6042,122.6437,12489.0
2024-04-15 11:20:00,124.25,124.34,124.14,124.29,6302.0,122.6338,122.7226,122.5252,122.6733,6302.0
2024-04-15 11:25:00,124.26,124.65,124.24,124.47,20886.0,122.6437,123.0286,122.6239,122.8509,20886.0
2024-04-15 11:30:00,124.47,124.76,124.44,124.75,13992.0,122.8509,123.1372,122.8213,123.1273,13992.0
2024-04-15 11:35:00,124.75,124.77,124.59,124.64,9779.0,123.1273,123.147,122.9694,123.0187,9779.0
2024-04-15 11:40:00,124.64,124.64,124.48,124.58,10577.0,123.0187,123.0187,122.8608,122.9595,10577.0
2024-04-15 11:45:00,124.63,124.79,124.59,124.79,10309.0,123.0089,123.1668,122.9694,123.1668,10309.0
2024-04-15 11:50:00,124.73,125.01,124.73,125.01,9643.0,123.1076,123.3839,123.1076,123.3839,9643.0
2024-04-15 11:55:00,125.04,125.11,124.9,124.9,5726.0,123.4135,123.4826,123.2754,123.2754,5726.0
2024-04-15 12:00:00,124.91,125.12,124.86,125.1,3930.0,123.2852,123.4925,123.2359,123.4728,3930.0
2024-04-15 12:05:00,125.08,125.09,124.94,124.95,6287.0,123.453,123.4629,123.3148,123.3247,6287.0
2024-04-15 12:10:00,124.95,124.95,124.82,124.89,5046.0,123.3247,123.3247,123.1964,123.2655,5046.0
2024-04-15 12:15:00,124.86,124.9,124.63,124.69,5125.0,123.2359,123.2754,123.0089,123.0681,5125.0
2024-04-15 12:20:00,124.69,124.69,124.27,124.31,4372.0,123.0681,123.0681,122.6535,122.693,4372.0
2024-04-15 12:25:00,124.31,124.33,124.13,124.28,4041.0,122.693,122.7128,122.5154,122.6634,4041.0
2024-04-15 12:30:00,124.16,124.44,124.12,124.37,9805.0,122.545,122.8213,122.5055,122.7522,9805.0
2024-04-15 12:35:00,124.41,124.51,124.35,124.43,2484.0,122.7917,122.8904,122.7325,122.8115,2484.0
2024-04-15 12:40:00,124.56,124.59,124.42,124.48,3149.0,122.9398,122.9694,122.8016,122.8608,3149.0
2024-04-15 12:45:00,124.51,124.58,124.43,124.44,5693.0,122.8904,122.9595,122.8115,122.8213,5693.0
2024-04-15 12:50:00,124.48,124.56,124.45,124.46,2065.0,122.8608,122.9398,122.8312,122.8411,2065.0
2024-04-15 12:55:00,124.5,124.6,124.49,124.57,3890.0,122.8806,122.9793,122.8707,122.9496,3890.0
2024-04-15 13:00:00,124.53,124.55,124.39,124.5,8793.0,122.9102,122.9299,122.772,122.8806,8793.0
2024-04-15 13:05:00,124.46,124.65,124.46,124.64,4753.0,122.8411,123.0286,122.8411,123.0187,4753.0
2024-04-15 13:10:00,124.59,124.62,124.29,124.3,5590.0,122.9694,122.999,122.6733,122.6832,5590.0
2024-04-15 13:15:00,124.25,124.29,124.07,124.08,7453.0,122.6338,122.6733,122.4561,122.466,7453.0
2024-04-15 13:20:00,124.09,124.09,123.8,123.91,11928.0,122.4759,122.4759,122.1897,122.2982,11928.0
2024-04-15 13:25:00,123.89,123.96,123.62,123.63,10522.0,122.2785,122.3476,122.012,122.0219,10522.0
2024-04-15 13:30:00,123.58,123.7,123.43,123.65,31800.0,121.9725,122.091,121.8245,122.0416,31800.0
2024-04-15 13:35:00,123.69,123.82,123.54,123.54,11055.0,122.0811,122.2094,121.933,121.933,11055.0
2024-04-15 13:40:00,123.49,123.86,123.47,123.7,11096.0,121.8837,122.2489,121.864,122.091,11096.0
2024-04-15 13:45:00,123.7,123.81,123.61,123.65,11801.0,122.091,122.1995,122.0021,122.0416,11801.0
2024-04-15 13:50:00,123.62,123.79,123.52,123.77,7622.0,122.012,122.1798,121.9133,122.1601,7622.0
2024-04-15 13:55:00,123.74,123.93,123.69,123.9,11217.0,122.1304,122.318,122.0811,122.2884,11217.0
2024-04-15 14:00:00,123.83,123.86,123.59,123.72,5988.0,122.2193,122.2489,121.9824,122.1107,5988.0
2024-04-15 14:05:00,123.71,123.76,123.51,123.54,3487.0,122.1008,122.1502,121.9034,121.933,3487.0
2024-04-15 14:10:00,123.54,123.54,123.42,123.49,5278.0,121.933,121.933,121.8146,121.8837,5278.0
2024-04-15 14:15:00,123.48,123.55,123.36,123.48,8412.0,121.8738,121.9429,121.7554,121.8738,8412.0
2024-04-15 14:20:00,123.45,123.51,123.17,123.23,4003.0,121.8442,121.9034,121.5679,121.6271,4003.0
2024-04-15 14:25:00,123.27,123.41,123.26,123.36,3074.0,121.6666,121.8047,121.6567,121.7554,3074.0
2024-04-15 14:30:00,123.32,123.62,123.3,123.54,11129.0,121.7159,122.012,121.6962,121.933,11129.0
2024-04-15 14:35:00,123.56,123.73,123.5,123.5,3843.0,121.9528,122.1206,121.8936,121.8936,3843.0
2024-04-15 14:40:00,123.49,123.54,123.34,123.38,2076.0,121.8837,121.933,121.7356,121.7751,2076.0
2024-04-15 14:45:00,123.36,123.41,123.27,123.28,3064.0,121.7554,121.8047,121.6666,121.6764,3064.0
2024-04-15 14:50:00,123.32,123.33,123.14,123.15,6609.0,121.7159,121.7258,121.5382,121.5481,6609.0
2024-04-15 14:55:00,123.17,123.54,123.16,123.5,15065.0,121.5679,121.933,121.558,121.8936,15065.0
2024-04-15 15:00:00,123.46,123.56,123.27,123.29,4711.0,121.8541,121.9528,121.6666,121.6863,4711.0
2024-04-15 15:05:00,123.26,123.42,123.23,123.42,7913.0,121.6567,121.8146,121.6271,121.8146,7913.0
2024-04-15 15:10:00,123.4,123.52,123.37,123.42,7879.0,121.7949,121.9133,121.7653,121.8146,7879.0
2024-04-15 15:15:00,123.42,123.42,122.88,122.9,23440.0,121.8146,121.8146,121.2816,121.3014,23440.0
2024-04-15 15:20:00,122.9,123.22,122.86,123.03,11425.0,121.3014,121.6172,121.2619,121.4297,11425.0
2024-04-15 15:25:00,122.98,123.1,122.93,122.99,17486.0,121.3803,121.4988,121.331,121.3902,17486.0
2024-04-15 15:30:00,123.01,123.46,123.01,123.16,43248.0,121.4099,121.8541,121.4099,121.558,43248.0
2024-04-15 15:35:00,123.12,123.15,122.83,122.92,22319.0,121.5185,121.5481,121.2323,121.3211,22319.0
2024-04-15 15:40:00,122.92,123.0,122.73,122.91,15972.0,121.3211,121.4001,121.1336,121.3112,15972.0
2024-04-15 15:45:00,122.9,123.11,122.83,123.09,25045.0,121.3014,121.5086,121.2323,121.4889,25045.0
2024-04-15 15:50:00,123.06,123.09,122.96,123.06,34827.0,121.4593,121.4889,121.3606,121.4593,34827.0
2024-04-15 15:55:00,123.04,123.26,123.03,123.17,99360.0,121.4395,121.6567,121.4297,121.5679,99360.0
2024-04-16 09:30:00,123.24,123.44,122.75,123.44,23772.0,121.6369,121.8343,121.1533,121.8343,23772.0
2024-04-16 09:35:00,123.82,123.85,123.48,123.49,2554.0,122.2094,122.239,121.8738,121.8837,2554.0
2024-04-16 09:40:00,123.6,123.97,123.47,123.5,24753.0,121.9923,122.3574,121.864,121.8936,24753.0
2024-04-16 09:45:00,123.57,123.67,122.87,123.11,7944.0,121.9627,122.0614,121.2718,121.5086,7944.0
2024-04-16 09:50:00,123.2,123.48,123.04,123.48,4824.0,121.5975,121.8738,121.4395,121.8738,4824.0
2024-04-16 09:55:00,123.61,123.87,123.52,123.7,7355.0,122.0021,122.2588,121.9133,122.091,7355.0
2024-04-16 10:00:00,123.62,123.62,123.23,123.41,12189.0,122.012,122.012,121.6271,121.8047,12189.0
2024-04-16 10:05:00,123.38,123.53,123.37,123.41,12662.0,121.7751,121.9232,121.7653,121.8047,12662.0
2024-04-16 10:10:00,123.41,123.71,123.41,123.66,11767.0,121.8047,122.1008,121.8047,122.0515,11767.0
2024-04-16 10:15:00,123.63,123.73,123.55,123.73,6882.0,122.0219,122.1206,121.9429,122.1206,6882.0
2024-04-16 10:20:00,123.77,123.82,123.57,123.73,11417.0,122.1601,122.2094,121.9627,122.1206,11417.0
2024-04-16 10:25:00,123.69,123.76,123.56,123.59,16054.0,122.0811,122.1502,121.9528,121.9824,16054.0
2024-04-16 10:30:00,123.57,123.63,123.39,123.51,12210.0,121.9627,122.0219,121.785,121.9034,12210.0
2024-04-16 10:35:00,123.51,123.6,123.33,123.51,11053.0,121.9034,121.9923,121.7258,121.9034,11053.0
2024-04-16 10:40:00,123.52,123.99,123.44,123.98,18062.0,121.9133,122.3772,121.8343,122.3673,18062.0
2024-04-16 10:45:00,123.94,124.32,123.94,124.23,39362.0,122.3278,122.7029,122.3278,122.6141,39362.0
2024-04-16 10:50:00,124.19,124.19,123.74,123.75,17920.0,122.5746,122.5746,122.1304,122.1403,17920.0
2024-04-16 10:55:00,123.73,124.08,123.67,123.98,8643.0,122.1206,122.466,122.0614,122.3673,8643.0
2024-04-16 11:00:00,123.93,124.21,123.92,124.15,6572.0,122.318,122.5943,122.3081,122.5351,6572.0
2024-04-16 11:05:00,124.12,124.3,123.84,123.97,46539.0,122.5055,122.6832,122.2291,122.3574,46539.0
2024-04-16 11:10:00,123.96,124.12,123.87,124.12,14287.0,122.3476,122.5055,122.2588,122.5055,14287.0
2024-04-16 11:15:00,124.04,124.32,124.04,124.23,14001.0,122.4265,122.7029,122.4265,122.6141,14001.0
2024-04-16 11:20:00,124.21,124.29,124.09,124.21,7403.0,122.5943,122.6733,122.4759,122.5943,7403.0
2024-04-16 11:25:00,124.19,124.29,124.09,124.2,5112.0,122.5746,122.6733,122.4759,122.5845,5112.0
2024-04-16 11:30:00,124.16,124.23,124.01,124.23,4350.0,122.545,122.6141,122.3969,122.6141,4350.0
2024-04-16 11:35:00,124.25,124.28,124.13,124.13,5143.0,122.6338,122.6634,122.5154,122.5154,5143.0
2024-04-16 11:40:00,124.21,124.38,124.18,124.31,11159.0,122.5943,122.7621,122.5647,122.693,11159.0
2024-04-16 11:45:00,124.26,124.41,124.23,124.34,8817.0,122.6437,122.7917,122.6141,122.7226,8817.0
2024-04-16 11:50:00,124.33,124.81,124.33,124.73,8556.0,122.7128,123.1865,122.7128,123.1076,8556.0
2024-04-16 11:55:00,124.77,124.77,124.47,124.48,5451.0,123.147,123.147,122.8509,122.8608,5451.0
2024-04-16 12:00:00,124.45,124.54,124.38,124.45,8164.0,122.8312,122.92,122.7621,122.8312,8164.0
2024-04-16 12:05:00,124.41,124.67,124.35,124.67,6877.0,122.7917,123.0483,122.7325,123.0483,6877.0
2024-04-16 12:10:00,124.66,124.68,124.55,124.58,4587.0,123.0385,123.0582,122.9299,122.9595,4587.0
2024-04-16 12:15:00,124.63,124.66,124.51,124.55,10701.0,123.0089,123.0385,122.8904,122.9299,10701.0
2024-04-16 12:20:00,124.57,124.65,124.44,124.46,9667.0,122.9496,123.0286,122.8213,122.8411,9667.0
2024-04-16 12:25:00,124.45,124.61,124.43,124.61,6978.0,122.8312,122.9891,122.8115,122.9891,6978.0
2024-04-16 12:30:00,124.61,124.7,124.6,124.65,4201.0,122.9891,123.078,122.9793,123.0286,4201.0
2024-04-16 12:35:00,124.57,124.71,124.47,124.47,8014.0,122.9496,123.0878,122.8509,122.8509,8014.0
2024-04-16 12:40:00,124.54,124.57,124.32,124.37,4022.0,122.92,122.9496,122.7029,122.7522,4022.0
2024-04-16 12:45:00,124.36,124.41,124.28,124.34,4779.0,122.7424,122.7917,122.6634,122.7226,4779.0
2024-04-16 12:50:00,124.32,124.39,124.09,124.19,3995.0,122.7029,122.772,122.4759,122.5746,3995.0
2024-04-16 12:55:00,124.22,124.31,124.18,124.27,9068.0,122.6042,122.693,122.5647,122.6535,9068.0
2024-04-16 13:00:00,124.24,124.24,124.07,124.07,2931.0,122.6239,122.6239,122.4561,122.4561,2931.0
2024-04-16 13:05:00,123.98,124.17,123.95,124.17,5781.0,122.3673,122.5548,122.3377,122.5548,5781.0
2024-04-16 13:10:00,124.18,124.33,124.0,124.01,18153.0,122.5647,122.7128,122.3871,122.3969,18153.0
2024-04-16 13:15:00,124.0,124.18,123.94,124.16,3253.0,122.3871,122.5647,122.3278,122.545,3253.0
2024-04-16 13:20:00,124.13,124.25,124.12,124.25,2358.0,122.5154,122.6338,122.5055,122.6338,2358.0
2024-04-16 13:25:00,124.19,124.26,124.09,124.21,2894.0,122.5746,122.6437,122.4759,122.5943,2894.0
2024-04-16 13:30:00,124.1,124.15,123.56,123.94,8673.0,122.4858,122.5351,121.9528,122.3278,8673.0
2024-04-16 13:35:00,124.0,124.23,123.84,123.99,4244.0,122.3871,122.6141,122.2291,122.3772,4244.0
2024-04-16 13:40:00,124.03,124.23,124.02,124.11,5831.0,122.4167,122.6141,122.4068,122.4956,5831.0
2024-04-16 13:45:00,124.18,124.25,123.88,123.9,4707.0,122.5647,122.6338,122.2686,122.2884,4707.0
2024-04-16 13:50:00,123.88,123.91,123.58,123.87,7655.0,122.2686,122.2982,121.9725,122.2588,7655.0
2024-04-16 13:55:00,123.87,123.87,123.75,123.85,2812.0,122.2588,122.2588,122.1403,122.239,2812.0
2024-04-16 14:00:00,123.77,123.86,123.65,123.86,2249.0,122.1601,122.2489,122.0416,122.2489,2249.0
2024-04-16 14:05:00,123.89,124.41,123.81,124.38,6295.0,122.2785,122.7917,122.1995,122.7621,6295.0
2024-04-16 14:10:00,124.42,124.45,123.84,123.84,4766.0,122.8016,122.8312,122.2291,122.2291,4766.0
2024-04-16 14:15:00,123.88,123.88,123.56,123.62,4007.0,122.2686,122.2686,121.9528,122.012,4007.0
2024-04-16 14:20:00,123.51,123.51,123.27,123.47,4992.0,121.9034,121.9034,121.6666,121.864,4992.0
2024-04-16 14:25:00,123.6,123.8,123.49,123.55,3697.0,121.9923,122.1897,121.8837,121.9429,3697.0
2024-04-16 14:30:00,123.61,123.83,123.52,123.77,3632.0,122.0021,122.2193,121.9133,122.1601,3632.0
2024-04-16 14:35:00,123.75,123.91,123.71,123.79,9680.0,122.1403,122.2982,122.1008,122.1798,9680.0
2024-04-16 14:40:00,123.74,123.91,123.72,123.9,4798.0,122.1304,122.2982,122.1107,122.2884,4798.0
2024-04-16 14:45:00,123.84,123.98,123.82,123.98,8153.0,122.2291,122.3673,122.2094,122.3673,8153.0
2024-04-16 14:50:00,124.02,124.38,124.02,124.25,7013.0,122.4068,122.7621,122.4068,122.6338,7013.0
2024-04-16 14:55:00,124.23,124.42,124.22,124.39,4527.0,122.6141,122.8016,122.6042,122.772,4527.0
2024-04-16 15:00:00,124.41,124.41,124.07,124.14,5912.0,122.7917,122.7917,122.4561,122.5252,5912.0
2024-04-16 15:05:00,124.14,124.27,124.13,124.15,4830.0,122.5252,122.6535,122.5154,122.5351,4830.0
2024-04-16 15:10:00,124.09,124.23,124.07,124.08,6589.0,122.4759,122.6141,122.4561,122.466,6589.0
2024-04-16 15:15:00,124.05,124.13,123.93,124.13,9304.0,122.4364,122.5154,122.318,122.5154,9304.0
2024-04-16 15:20:00,124.14,124.33,124.08,124.27,7577.0,122.5252,122.7128,122.466,122.6535,7577.0
2024-04-16 15:25:00,124.24,124.39,124.23,124.31,9447.0,122.6239,122.772,122.6141,122.693,9447.0
2024-04-16 15:30:00,124.3,124.3,123.8,123.82,11912.0,122.6832,122.6832,122.1897,122.2094,11912.0
2024-04-16 15:35:00,123.75,124.07,123.71,123.98,11469.0,122.1403,122.4561,122.1008,122.3673,11469.0
2024-04-16 15:40:00,124.0,124.12,123.88,124.1,24222.0,122.3871,122.5055,122.2686,122.4858,24222.0
2024-04-16 15:45:00,124.13,124.21,124.01,124.13,18390.0,122.5154,122.5943,122.3969,122.5154,18390.0
2024-04-16 15:50:00,124.12,124.23,123.84,123.84,72456.0,122.5055,122.6141,122.2291,122.2291,72456.0
2024-04-16 15:55:00,123.85,123.89,123.39,123.43,154358.0,122.239,122.2785,121.785,121.8245,154358.0
2024-04-17 09:30:00,124.5,124.5,123.36,123.84,5722.0,122.8806,122.8806,121.7554,122.2291,5722.0
2024-04-17 09:35:00,123.89,124.17,123.64,124.12,4269.0,122.2785,122.5548,122.0317,122.5055,4269.0
2024-04-17 09:40:00,124.22,124.22,123.72,123.84,2535.0,122.6042,122.6042,122.1107,122.2291,2535.0
2024-04-17 09:45:00,123.84,124.22,123.83,124.04,4789.0,122.2291,122.6042,122.2193,122.4265,4789.0
2024-04-17 09:50:00,123.99,124.25,123.99,124.25,2905.0,122.3772,122.6338,122.3772,122.6338,2905.0
2024-04-17 09:55:00,124.28,124.44,124.25,124.27,5503.0,122.6634,122.8213,122.6338,122.6535,5503.0
2024-04-17 10:00:00,124.24,124.29,123.67,123.68,7011.0,122.6239,122.6733,122.0614,122.0712,7011.0
2024-04-17 10:05:00,123.58,124.08,123.57,124.03,7484.0,121.9725,122.466,121.9627,122.4167,7484.0
2024-04-17 10:10:00,124.01,124.01,123.72,123.84,9492.0,122.3969,122.3969,122.1107,122.2291,9492.0
2024-04-17 10:15:00,123.84,123.88,123.71,123.87,6968.0,122.2291,122.2686,122.1008,122.2588,6968.0
2024-04-17 10:20:00,123.91,124.06,123.9,124.06,3341.0,122.2982,122.4463,122.2884,122.4463,3341.0
2024-04-17 10:25:00,124.12,124.26,124.0,124.01,4054.0,122.5055,122.6437,122.3871,122.3969,4054.0
2024-04-17 10:30:00,124.03,124.09,123.92,124.01,5030.0,122.4167,122.4759,122.3081,122.3969,5030.0
2024-04-17 10:35:00,123.96,123.97,123.79,123.89,3447.0,122.3476,122.3574,122.1798,122.2785,3447.0
2024-04-17 10:40:00,123.89,123.89,123.69,123.79,5018.0,122.2785,122.2785,122.0811,122.1798,5018.0
2024-04-17 10:45:00,123.82,124.04,123.76,124.01,3113.0,122.2094,122.4265,122.1502,122.3969,3113.0
2024-04-17 10:50:00,124.0,124.0,123.45,123.47,4401.0,122.3871,122.3871,121.8442,121.864,4401.0
2024-04-17 10:55:00,123.6,123.67,123.25,123.32,16354.0,121.9923,122.0614,121.6468,121.7159,16354.0
2024-04-17 11:00:00,123.35,123.58,123.34,123.48,6409.0,121.7455,121.9725,121.7356,121.8738,6409.0
2024-04-17 11:05:00,123.48,123.48,123.18,123.3,5514.0,121.8738,121.8738,121.5777,121.6962,5514.0
2024-04-17 11:10:00,123.31,123.46,123.3,123.42,9054.0,121.706,121.8541,121.6962,121.8146,9054.0
2024-04-17 11:15:00,123.47,123.58,123.32,123.33,12260.0,121.864,121.9725,121.7159,121.7258,12260.0
2024-04-17 11:20:00,123.37,123.38,123.19,123.24,3514.0,121.7653,121.7751,121.5876,121.6369,3514.0
2024-04-17 11:25:00,123.26,123.49,123.24,123.4,11939.0,121.6567,121.8837,121.6369,121.7949,11939.0
2024-04-17 11:30:00,123.32,123.32,123.07,123.16,4484.0,121.7159,121.7159,121.4692,121.558,4484.0
2024-04-17 11:35:00,123.17,123.27,123.06,123.06,8374.0,121.5679,121.6666,121.4593,121.4593,8374.0
2024-04-17 11:40:00,123.07,123.36,123.07,123.25,13426.0,121.4692,121.7554,121.4692,121.6468,13426.0
2024-04-17 11:45:00,123.25,123.29,123.13,123.14,12052.0,121.6468,121.6863,121.5284,121.5382,12052.0
2024-04-17 11:50:00,123.16,123.42,123.15,123.41,8831.0,121.558,121.8146,121.5481,121.8047,8831.0
2024-04-17 11:55:00,123.4,123.57,123.38,123.47,12779.0,121.7949,121.9627,121.7751,121.864,12779.0
2024-04-17 12:00:00,123.46,123.5,123.11,123.11,8595.0,121.8541,121.8936,121.5086,121.5086,8595.0
2024-04-17 12:05:00,123.07,123.11,122.66,122.69,8885.0,121.4692,121.5086,121.0645,121.0941,8885.0
2024-04-17 12:10:00,122.74,123.09,122.74,123.05,4810.0,121.1434,121.4889,121.1434,121.4494,4810.0
2024-04-17 12:15:00,123.0,123.08,122.91,123.01,4616.0,121.4001,121.479,121.3112,121.4099,4616.0
2024-04-17 12:20:00,122.98,123.09,122.91,122.96,5443.0,121.3803,121.4889,121.3112,121.3606,5443.0
2024-04-17 12:25:00,122.93,123.08,122.9,123.07,6041.0,121.331,121.479,121.3014,121.4692,6041.0
2024-04-17 12:30:00,123.08,123.08,122.9,122.98,3774.0,121.479,121.479,121.3014,121.3803,3774.0
2024-04-17 12:35:00,122.9,122.98,122.85,122.98,2880.0,121.3014,121.3803,121.252,121.3803,2880.0
2024-04-17 12:40:00,122.94,123.06,122.76,122.78,5625.0,121.3408,121.4593,121.1632,121.1829,5625.0
2024-04-17 12:45:00,122.76,122.97,122.73,122.97,3707.0,121.1632,121.3705,121.1336,121.3705,3707.0
2024-04-17 12:50:00,122.93,122.94,122.84,122.94,1702.0,121.331,121.3408,121.2421,121.3408,1702.0
2024-04-17 12:55:00,122.93,122.93,122.61,122.61,15231.0,121.331,121.331,121.0151,121.0151,15231.0
2024-04-17 13:00:00,122.68,122.75,122.64,122.64,19732.0,121.0842,121.1533,121.0447,121.0447,19732.0
2024-04-17 13:05:00,122.59,122.71,122.54,122.68,2925.0,120.9954,121.1138,120.9461,121.0842,2925.0
2024-04-17 13:10:00,122.68,122.83,122.68,122.71,3501.0,121.0842,121.2323,121.0842,121.1138,3501.0
2024-04-17 13:15:00,122.73,123.0,122.68,122.97,8730.0,121.1336,121.4001,121.0842,121.3705,8730.0
2024-04-17 13:20:00,123.04,123.14,123.02,123.05,4272.0,121.4395,121.5382,121.4198,121.4494,4272.0
2024-04-17 13:25:00,123.08,123.13,123.01,123.09,4906.0,121.479,121.5284,121.4099,121.4889,4906.0
2024-04-17 13:30:00,123.11,123.15,122.91,122.94,2581.0,121.5086,121.5481,121.3112,121.3408,2581.0
2024-04-17 13:35:00,122.91,122.96,122.89,122.9,2590.0,121.3112,121.3606,121.2915,121.3014,2590.0
2024-04-17 13:40:00,122.92,122.97,122.68,122.78,3767.0,121.3211,121.3705,121.0842,121.1829,3767.0
2024-04-17 13:45:00,122.76,122.83,122.65,122.82,5039.0,121.1632,121.2323,121.0546,121.2224,5039.0
2024-04-17 13:50:00,122.93,122.98,122.83,122.98,6505.0,121.331,121.3803,121.2323,121.3803,6505.0
2024-04-17 13:55:00,122.93,123.06,122.93,123.04,4215.0,121.331,121.4593,121.331,121.4395,4215.0
2024-04-17 14:00:00,123.04,123.04,122.9,123.03,2884.0,121.4395,121.4395,121.3014,121.4297,2884.0
2024-04-17 14:05:00,123.0,123.19,122.97,123.18,5566.0,121.4001,121.5876,121.3705,121.5777,5566.0
2024-04-17 14:10:00,123.18,123.18,123.03,123.03,4572.0,121.5777,121.5777,121.4297,121.4297,4572.0
2024-04-17 14:15:00,123.01,123.12,122.91,123.08,3663.0,121.4099,121.5185,121.3112,121.479,3663.0
2024-04-17 14:20:00,123.1,123.12,123.01,123.04,4610.0,121.4988,121.5185,121.4099,121.4395,4610.0
2024-04-17 14:25:00,123.07,123.23,123.04,123.15,4695.0,121.4692,121.6271,121.4395,121.5481,4695.0
2024-04-17 14:30:00,123.13,123.17,123.08,123.08,2435.0,121.5284,121.5679,121.479,121.479,2435.0
2024-04-17 14:35:00,123.05,123.16,122.92,123.16,4902.0,121.4494,121.558,121.3211,121.558,4902.0
2024-04-17 14:40:00,123.15,123.65,123.15,123.61,6111.0,121.5481,122.0416,121.5481,122.0021,6111.0
2024-04-17 14:45:00,123.61,123.68,123.28,123.29,4202.0,122.0021,122.0712,121.6764,121.6863,4202.0
2024-04-17 14:50:00,123.29,123.38,122.86,122.86,4698.0,121.6863,121.7751,121.2619,121.2619,4698.0
2024-04-17 14:55:00,122.96,123.08,122.84,122.95,4526.0,121.3606,121.479,121.2421,121.3507,4526.0
2024-04-17 15:00:00,122.97,122.97,122.79,122.79,4568.0,121.3705,121.3705,121.1928,121.1928,4568.0
2024-04-17 15:05:00,122.79,122.87,122.7,122.82,5238.0,121.1928,121.2718,121.104,121.2224,5238.0
2024-04-17 15:10:00,122.78,122.89,122.71,122.74,8440.0,121.1829,121.2915,121.1138,121.1434,8440.0
2024-04-17 15:15:00,122.73,123.1,122.73,123.0,7327.0,121.1336,121.4988,121.1336,121.4001,7327.0
2024-04-17 15:20:00,123.07,123.08,122.85,122.86,28502.0,121.4692,121.479,121.252,121.2619,28502.0
2024-04-17 15:25:00,122.85,122.94,122.79,122.82,9384.0,121.252,121.3408,121.1928,121.2224,9384.0
2024-04-17 15:30:00,122.84,122.99,122.81,122.95,14803.0,121.2421,121.3902,121.2125,121.3507,14803.0
2024-04-17 15:35:00,122.93,122.93,122.65,122.68,12429.0,121.331,121.331,121.0546,121.0842,12429.0
2024-04-17 15:40:00,122.71,122.98,122.64,122.87,17182.0,121.1138,121.3803,121.0447,121.2718,17182.0
2024-04-17 15:45:00,122.86,122.95,122.76,122.9,13514.0,121.2619,121.3507,121.1632,121.3014,13514.0
2024-04-17 15:50:00,122.88,123.12,122.68,123.12,40585.0,121.2816,121.5185,121.0842,121.5185,40585.0
2024-04-17 15:55:00,123.07,123.15,122.9,122.93,84236.0,121.4692,121.5481,121.3014,121.331,84236.0
2024-04-18 09:30:00,123.26,123.31,122.53,123.31,16211.0,121.6567,121.706,120.9362,121.706,16211.0
2024-04-18 09:35:00,122.89,123.06,122.65,123.03,3966.0,121.2915,121.4593,121.0546,121.4297,3966.0
2024-04-18 09:40:00,123.03,123.06,122.73,122.74,5026.0,121.4297,121.4593,121.1336,121.1434,5026.0
2024-04-18 09:45:00,122.83,122.97,122.67,122.97,3837.0,121.2323,121.3705,121.0744,121.3705,3837.0
2024-04-18 09:50:00,122.98,122.98,122.68,122.7,1807.0,121.3803,121.3803,121.0842,121.104,1807.0
2024-04-18 09:55:00,122.99,123.19,122.99,123.19,1006.0,121.3902,121.5876,121.3902,121.5876,1006.0
2024-04-18 10:00:00,123.14,123.14,122.67,122.71,9283.0,121.5382,121.5382,121.0744,121.1138,9283.0
2024-04-18 10:05:00,122.71,123.02,122.71,123.02,2940.0,121.1138,121.4198,121.1138,121.4198,2940.0
2024-04-18 10:10:00,122.93,122.93,122.67,122.74,2591.0,121.331,121.331,121.0744,121.1434,2591.0
2024-04-18 10:15:00,122.84,123.14,122.84,123.05,3582.0,121.2421,121.5382,121.2421,121.4494,3582.0
2024-04-18 10:20:00,122.97,123.02,122.83,122.98,3983.0,121.3705,121.4198,121.2323,121.3803,3983.0
2024-04-18 10:25:00,123.01,123.08,122.9,123.08,740.0,121.4099,121.479,121.3014,121.479,740.0
2024-04-18 10:30:00,123.07,123.21,123.06,123.21,1659.0,121.4692,121.6073,121.4593,121.6073,1659.0
2024-04-18 10:35:00,123.14,123.29,123.12,123.21,2797.0,121.5382,121.6863,121.5185,121.6073,2797.0
2024-04-18 10:40:00,123.13,123.34,123.12,123.31,2384.0,121.5284,121.7356,121.5185,121.706,2384.0
2024-04-18 10:45:00,123.3,123.41,123.16,123.22,2515.0,121.6962,121.8047,121.558,121.6172,2515.0
2024-04-18 10:50:00,123.26,123.26,123.21,123.21,300.0,121.6567,121.6567,121.6073,121.6073,300.0
2024-04-18 10:55:00,123.18,123.41,123.17,123.33,8740.0,121.5777,121.8047,121.5679,121.7258,8740.0
2024-04-18 11:00:00,123.34,123.45,123.32,123.42,3114.0,121.7356,121.8442,121.7159,121.8146,3114.0
2024-04-18 11:05:00,123.45,123.67,123.45,123.45,3919.0,121.8442,122.0614,121.8442,121.8442,3919.0
2024-04-18 11:10:00,123.49,123.67,123.49,123.67,1000.0,121.8837,122.0614,121.8837,122.0614,1000.0
2024-04-18 11:15:00,123.71,123.84,123.68,123.76,4260.0,122.1008,122.2291,122.0712,122.1502,4260.0
2024-04-18 11:20:00,123.75,123.96,123.72,123.96,13823.0,122.1403,122.3476,122.1107,122.3476,13823.0
2024-04-18 11:25:00,123.98,124.12,123.88,123.88,5318.0,122.3673,122.5055,122.2686,122.2686,5318.0
2024-04-18 11:30:00,123.89,123.89,123.54,123.54,4397.0,122.2785,122.2785,121.933,121.933,4397.0
2024-04-18 11:35:00,123.57,123.65,123.48,123.53,6235.0,121.9627,122.0416,121.8738,121.9232,6235.0
2024-04-18 11:40:00,123.52,123.54,123.44,123.53,5245.0,121.9133,121.933,121.8343,121.9232,5245.0
2024-04-18 11:45:00,123.49,123.5,123.29,123.42,6180.0,121.8837,121.8936,121.6863,121.8146,6180.0
2024-04-18 11:50:00,123.38,123.38,123.34,123.34,400.0,121.7751,121.7751,121.7356,121.7356,400.0
2024-04-18 11:55:00,123.4,123.56,123.4,123.55,3465.0,121.7949,121.9528,121.7949,121.9429,3465.0
2024-04-18 12:00:00,123.59,123.64,123.56,123.59,1785.0,121.9824,122.0317,121.9528,121.9824,1785.0
2024-04-18 12:05:00,123.58,123.58,123.41,123.41,2401.0,121.9725,121.9725,121.8047,121.8047,2401.0
2024-04-18 12:10:00,123.48,123.5,123.4,123.41,1400.0,121.8738,121.8936,121.7949,121.8047,1400.0
2024-04-18 12:15:00,123.43,123.64,123.42,123.6,1518.0,121.8245,122.0317,121.8146,121.9923,1518.0
2024-04-18 12:20:00,123.57,123.57,123.46,123.46,702.0,121.9627,121.9627,121.8541,121.8541,702.0
2024-04-18 12:25:00,123.46,123.55,123.42,123.48,1404.0,121.8541,121.9429,121.8146,121.8738,1404.0
2024-04-18 12:30:00,123.49,123.49,123.11,123.12,3508.0,121.8837,121.8837,121.5086,121.5185,3508.0
2024-04-18 12:35:00,123.14,123.46,123.14,123.37,2903.0,121.5382,121.8541,121.5382,121.7653,2903.0
2024-04-18 12:40:00,123.31,123.31,123.22,123.23,2418.0,121.706,121.706,121.6172,121.6271,2418.0
2024-04-18 12:45:00,123.27,123.27,123.07,123.18,1771.0,121.6666,121.6666,121.4692,121.5777,1771.0
2024-04-18 12:50:00,123.14,123.14,122.93,122.98,1101.0,121.5382,121.5382,121.331,121.3803,1101.0
2024-04-18 12:55:00,123.04,123.06,122.96,122.98,1724.0,121.4395,121.4593,121.3606,121.3803,1724.0
2024-04-18 13:00:00,122.99,123.06,122.87,122.97,5912.0,121.3902,121.4593,121.2718,121.3705,5912.0
2024-04-18 13:05:00,122.92,122.93,122.83,122.91,2851.0,121.3211,121.331,121.2323,121.3112,2851.0
2024-04-18 13:10:00,122.9,122.9,122.74,122.83,2401.0,121.3014,121.3014,121.1434,121.2323,2401.0
2024-04-18 13:15:00,122.82,122.82,122.54,122.65,5793.0,121.2224,121.2224,120.9461,121.0546,5793.0
2024-04-18 13:20:00,122.68,122.69,122.56,122.58,9143.0,121.0842,121.0941,120.9658,120.9855,9143.0
2024-04-18 13:25:00,122.61,122.97,122.61,122.97,4931.0,121.0151,121.3705,121.0151,121.3705,4931.0
2024-04-18 13:30:00,122.91,122.93,122.83,122.86,5691.0,121.3112,121.331,121.2323,121.2619,5691.0
2024-04-18 13:35:00,122.92,122.93,122.58,122.63,3737.0,121.3211,121.331,120.9855,121.0349,3737.0
2024-04-18 13:40:00,122.63,122.66,122.35,122.46,16362.0,121.0349,121.0645,120.7585,120.8671,16362.0
2024-04-18 13:45:00,122.48,122.56,122.29,122.4,12721.0,120.8868,120.9658,120.6993,120.8079,12721.0
2024-04-18 13:50:00,122.38,122.49,122.31,122.48,22337.0,120.7881,120.8967,120.719,120.8868,22337.0
2024-04-18 13:55:00,122.48,122.51,122.33,122.45,14504.0,120.8868,120.9164,120.7388,120.8572,14504.0
2024-04-18 14:00:00,122.44,122.45,122.36,122.4,1847.0,120.8474,120.8572,120.7684,120.8079,1847.0
2024-04-18 14:05:00,122.39,122.5,122.33,122.34,4083.0,120.798,120.9066,120.7388,120.7487,4083.0
2024-04-18 14:10:00,122.35,122.4,122.22,122.26,13167.0,120.7585,120.8079,120.6302,120.6697,13167.0
2024-04-18 14:15:00,122.28,122.45,122.25,122.45,4810.0,120.6894,120.8572,120.6598,120.8572,4810.0
2024-04-18 14:20:00,122.37,122.57,122.31,122.5,5406.0,120.7783,120.9757,120.719,120.9066,5406.0
2024-04-18 14:25:00,122.42,122.48,122.21,122.22,3296.0,120.8276,120.8868,120.6203,120.6302,3296.0
2024-04-18 14:30:00,122.14,122.18,121.95,121.97,2524.0,120.5513,120.5907,120.3637,120.3835,2524.0
2024-04-18 14:35:00,121.97,122.15,121.97,122.13,1641.0,120.3835,120.5611,120.3835,120.5414,1641.0
2024-04-18 14:40:00,122.14,122.35,122.1,122.25,4400.0,120.5513,120.7585,120.5118,120.6598,4400.0
2024-04-18 14:45:00,122.24,122.29,122.15,122.18,6452.0,120.65,120.6993,120.5611,120.5907,6452.0
2024-04-18 14:50:00,122.16,122.16,122.04,122.04,2002.0,120.571,120.571,120.4526,120.4526,2002.0
2024-04-18 14:55:00,122.05,122.11,122.01,122.03,3644.0,120.4624,120.5216,120.4229,120.4427,3644.0
2024-04-18 15:00:00,122.03,122.42,122.03,122.35,8377.0,120.4427,120.8276,120.4427,120.7585,8377.0
2024-04-18 15:05:00,122.37,122.38,122.23,122.27,2415.0,120.7783,120.7881,120.6401,120.6796,2415.0
2024-04-18 15:10:00,122.29,122.38,122.18,122.25,4261.0,120.6993,120.7881,120.5907,120.6598,4261.0
2024-04-18 15:15:00,122.26,122.26,122.16,122.19,2439.0,120.6697,120.6697,120.571,120.6006,2439.0
2024-04-18 15:20:00,122.16,122.25,122.08,122.17,8576.0,120.571,120.6598,120.492,120.5809,8576.0
2024-04-18 15:25:00,122.17,122.19,122.03,122.12,6176.0,120.5809,120.6006,120.4427,120.5315,6176.0
2024-04-18 15:30:00,122.16,122.31,122.16,122.31,2524.0,120.571,120.719,120.571,120.719,2524.0
2024-04-18 15:35:00,122.32,122.38,122.21,122.22,5549.0,120.7289,120.7881,120.6203,120.6302,5549.0
2024-04-18 15:40:00,122.26,122.42,122.21,122.4,5136.0,120.6697,120.8276,120.6203,120.8079,5136.0
2024-04-18 15:45:00,122.41,122.53,122.36,122.51,6303.0,120.8177,120.9362,120.7684,120.9164,6303.0
2024-04-18 15:50:00,122.49,122.61,122.09,122.11,14055.0,120.8967,121.0151,120.5019,120.5216,14055.0
2024-04-18 15:55:00,122.13,122.27,122.12,122.18,57577.0,120.5414,120.6796,120.5315,120.5907,57577.0
2024-04-19 09:30:00,122.27,122.78,122.27,122.68,51786.0,120.6796,121.1829,120.6796,121.0842,51786.0
2024-04-19 09:35:00,122.41,122.89,122.35,122.81,4216.0,120.8177,121.2915,120.7585,121.2125,4216.0
2024-04-19 09:40:00,122.76,122.8,122.66,122.78,1701.0,121.1632,121.2027,121.0645,121.1829,1701.0
2024-04-19 09:45:00,122.8,122.97,122.66,122.7,4067.0,121.2027,121.3705,121.0645,121.104,4067.0
2024-04-19 09:50:00,122.58,122.8,122.36,122.8,3904.0,120.9855,121.2027,120.7684,121.2027,3904.0
2024-04-19 09:55:00,122.82,122.85,122.64,122.68,5232.0,121.2224,121.252,121.0447,121.0842,5232.0
2024-04-19 10:00:00,122.77,122.99,122.77,122.9,9380.0,121.1731,121.3902,121.1731,121.3014,9380.0
2024-04-19 10:05:00,123.06,123.11,122.83,122.92,5481.0,121.4593,121.5086,121.2323,121.3211,5481.0
2024-04-19 10:10:00,122.87,122.88,122.68,122.81,5610.0,121.2718,121.2816,121.0842,121.2125,5610.0
2024-04-19 10:15:00,122.87,122.87,122.59,122.66,3286.0,121.2718,121.2718,120.9954,121.0645,3286.0
2024-04-19 10:20:00,122.67,122.71,122.48,122.58,8892.0,121.0744,121.1138,120.8868,120.9855,8892.0
2024-04-19 10:25:00,122.59,122.66,122.3,122.66,12834.0,120.9954,121.0645,120.7092,121.0645,12834.0
2024-04-19 10:30:00,122.67,122.75,122.64,122.7,5255.0,121.0744,121.1533,121.0447,121.104,5255.0
2024-04-19 10:35:00,122.62,122.67,122.37,122.42,3769.0,121.025,121.0744,120.7783,120.8276,3769.0
2024-04-19 10:40:00,122.38,122.74,122.38,122.65,4506.0,120.7881,121.1434,120.7881,121.0546,4506.0
2024-04-19 10:45:00,122.78,122.83,122.6,122.64,4763.0,121.1829,121.2323,121.0053,121.0447,4763.0
2024-04-19 10:50:00,122.65,122.69,122.55,122.64,6953.0,121.0546,121.0941,120.9559,121.0447,6953.0
2024-04-19 10:55:00,122.64,122.64,122.47,122.57,4310.0,121.0447,121.0447,120.877,120.9757,4310.0
2024-04-19 11:00:00,122.5,122.51,122.38,122.46,2663.0,120.9066,120.9164,120.7881,120.8671,2663.0
2024-04-19 11:05:00,122.48,122.74,122.48,122.7,4225.0,120.8868,121.1434,120.8868,121.104,4225.0
2024-04-19 11:10:00,122.66,122.79,122.64,122.71,2027.0,121.0645,121.1928,121.0447,121.1138,2027.0
2024-04-19 11:15:00,122.74,122.74,122.53,122.53,2866.0,121.1434,121.1434,120.9362,120.9362,2866.0
2024-04-19 11:20:00,122.55,122.55,122.32,122.36,3647.0,120.9559,120.9559,120.7289,120.7684,3647.0
2024-04-19 11:25:00,122.4,122.54,122.31,122.54,2789.0,120.8079,120.9461,120.719,120.9461,2789.0
2024-04-19 11:30:00,122.51,122.54,122.38,122.52,3780.0,120.9164,120.9461,120.7881,120.9263,3780.0
2024-04-19 11:35:00,122.59,122.6,122.42,122.59,3142.0,120.9954,121.0053,120.8276,120.9954,3142.0
2024-04-19 11:40:00,122.65,122.68,122.39,122.39,2330.0,121.0546,121.0842,120.798,120.798,2330.0
2024-04-19 11:45:00,122.47,122.5,122.43,122.48,4029.0,120.877,120.9066,120.8375,120.8868,4029.0
2024-04-19 11:50:00,122.51,122.54,122.44,122.48,2613.0,120.9164,120.9461,120.8474,120.8868,2613.0
2024-04-19 11:55:00,122.49,122.49,122.4,122.42,1807.0,120.8967,120.8967,120.8079,120.8276,1807.0
2024-04-19 12:00:00,122.41,122.58,122.3,122.3,3463.0,120.8177,120.9855,120.7092,120.7092,3463.0
2024-04-19 12:05:00,122.3,122.34,122.2,122.31,4201.0,120.7092,120.7487,120.6105,120.719,4201.0
2024-04-19 12:10:00,122.28,122.3,121.94,122.01,3712.0,120.6894,120.7092,120.3539,120.4229,3712.0
2024-04-19 12:15:00,121.97,121.99,121.87,121.88,3122.0,120.3835,120.4032,120.2848,120.2946,3122.0
2024-04-19 12:20:00,121.91,122.03,121.91,121.92,1607.0,120.3242,120.4427,120.3242,120.3341,1607.0
2024-04-19 12:25:00,121.94,122.1,121.92,121.92,3508.0,120.3539,120.5118,120.3341,120.3341,3508.0
2024-04-19 12:30:00,121.91,122.01,121.83,122.01,1839.0,120.3242,120.4229,120.2453,120.4229,1839.0
2024-04-19 12:35:00,122.02,122.05,121.98,122.01,5505.0,120.4328,120.4624,120.3933,120.4229,5505.0
2024-04-19 12:40:00,121.97,122.13,121.97,122.09,1450.0,120.3835,120.5414,120.3835,120.5019,1450.0
2024-04-19 12:45:00,122.12,122.28,122.11,122.2,2348.0,120.5315,120.6894,120.5216,120.6105,2348.0
2024-04-19 12:50:00,122.32,122.43,122.15,122.16,7964.0,120.7289,120.8375,120.5611,120.571,7964.0
2024-04-19 12:55:00,122.14,122.19,122.0,122.19,8273.0,120.5513,120.6006,120.4131,120.6006,8273.0
2024-04-19 13:00:00,122.22,122.3,122.15,122.3,2907.0,120.6302,120.7092,120.5611,120.7092,2907.0
2024-04-19 13:05:00,122.3,122.39,122.27,122.32,2769.0,120.7092,120.798,120.6796,120.7289,2769.0
2024-04-19 13:10:00,122.32,122.32,122.2,122.21,1649.0,120.7289,120.7289,120.6105,120.6203,1649.0
2024-04-19 13:15:00,122.23,122.29,122.16,122.25,4441.0,120.6401,120.6993,120.571,120.6598,4441.0
2024-04-19 13:20:00,122.24,122.25,122.12,122.12,2491.0,120.65,120.6598,120.5315,120.5315,2491.0
2024-04-19 13:25:00,122.15,122.21,121.97,121.97,3596.0,120.5611,120.6203,120.3835,120.3835,3596.0
2024-04-19 13:30:00,122.02,122.19,122.02,122.11,3124.0,120.4328,120.6006,120.4328,120.5216,3124.0
2024-04-19 13:35:00,122.12,122.18,122.03,122.03,6302.0,120.5315,120.5907,120.4427,120.4427,6302.0
2024-04-19 13:40:00,122.03,122.13,122.02,122.03,8576.0,120.4427,120.5414,120.4328,120.4427,8576.0
2024-04-19 13:45:00,122.04,122.28,122.04,122.26,7479.0,120.4526,120.6894,120.4526,120.6697,7479.0
2024-04-19 13:50:00,122.33,122.45,122.33,122.45,5245.0,120.7388,120.8572,120.7388,120.8572,5245.0
2024-04-19 13:55:00,122.45,122.48,122.19,122.33,5305.0,120.8572,120.8868,120.6006,120.7388,5305.0
2024-04-19 14:00:00,122.31,122.31,121.97,122.04,5553.0,120.719,120.719,120.3835,120.4526,5553.0
2024-04-19 14:05:00,122.09,122.35,122.09,122.21,3804.0,120.5019,120.7585,120.5019,120.6203,3804.0
2024-04-19 14:10:00,122.26,122.26,122.14,122.16,3221.0,120.6697,120.6697,120.5513,120.571,3221.0
2024-04-19 14:15:00,122.14,122.18,122.08,122.18,2484.0,120.5513,120.5907,120.492,120.5907,2484.0
2024-04-19 14:20:00,122.15,122.25,122.14,122.25,3181.0,120.5611,120.6598,120.5513,120.6598,3181.0
2024-04-19 14:25:00,122.19,122.22,121.93,121.93,2716.0,120.6006,120.6302,120.344,120.344,2716.0
2024-04-19 14:30:00,121.96,122.01,121.95,121.98,2123.0,120.3736,120.4229,120.3637,120.3933,2123.0
2024-04-19 14:35:00,121.98,122.0,121.87,121.9,2385.0,120.3933,120.4131,120.2848,120.3144,2385.0
2024-04-19 14:40:00,121.81,121.94,121.78,121.9,4209.0,120.2255,120.3539,120.1959,120.3144,4209.0
2024-04-19 14:45:00,121.89,121.93,121.69,121.93,4929.0,120.3045,120.344,120.1071,120.344,4929.0
2024-04-19 14:50:00,121.96,121.96,121.73,121.8,4300.0,120.3736,120.3736,120.1466,120.2157,4300.0
2024-04-19 14:55:00,121.77,121.9,121.77,121.78,5997.0,120.1861,120.3144,120.1861,120.1959,5997.0
2024-04-19 15:00:00,121.75,121.89,121.65,121.89,4977.0,120.1663,120.3045,120.0676,120.3045,4977.0
2024-04-19 15:05:00,121.85,121.87,121.66,121.87,17473.0,120.265,120.2848,120.0775,120.2848,17473.0
2024-04-19 15:10:00,121.84,122.07,121.8,122.04,3408.0,120.2552,120.4822,120.2157,120.4526,3408.0
2024-04-19 15:15:00,121.98,121.99,121.85,121.93,7191.0,120.3933,120.4032,120.265,120.344,7191.0
2024-04-19 15:20:00,121.94,121.94,121.86,121.86,3312.0,120.3539,120.3539,120.2749,120.2749,3312.0
2024-04-19 15:25:00,121.86,122.01,121.81,121.9,7852.0,120.2749,120.4229,120.2255,120.3144,7852.0
2024-04-19 15:30:00,121.91,121.96,121.74,121.79,17250.0,120.3242,120.3736,120.1565,120.2058,17250.0
2024-04-19 15:35:00,121.8,121.83,121.54,121.74,15383.0,120.2157,120.2453,119.9591,120.1565,15383.0
2024-04-19 15:40:00,121.75,121.94,121.71,121.93,16385.0,120.1663,120.3539,120.1268,120.344,16385.0
2024-04-19 15:45:00,121.91,121.91,121.67,121.72,39681.0,120.3242,120.3242,120.0874,120.1367,39681.0
2024-04-19 15:50:00,121.7,122.01,121.64,122.01,31838.0,120.117,120.4229,120.0578,120.4229,31838.0
2024-04-19 15:55:00,122.01,122.16,121.89,122.11,64803.0,120.4229,120.571,120.3045,120.5216,64803.0
2024-04-22 09:30:00,123.0,123.4,122.36,122.51,10591.0,121.4001,121.7949,120.7684,120.9164,10591.0
2024-04-22 09:35:00,122.51,122.51,121.85,122.13,5882.0,120.9164,120.9164,120.265,120.5414,5882.0
2024-04-22 09:40:00,122.15,122.34,121.94,122.25,6667.0,120.5611,120.7487,120.3539,120.6598,6667.0
2024-04-22 09:45:00,122.25,122.38,122.11,122.38,1400.0,120.6598,120.7881,120.5216,120.7881,1400.0
2024-04-22 09:50:00,122.34,122.64,122.34,122.64,4216.0,120.7487,121.0447,120.7487,121.0447,4216.0
2024-04-22 09:55:00,122.64,122.87,122.64,122.84,2622.0,121.0447,121.2718,121.0447,121.2421,2622.0
2024-04-22 10:00:00,122.74,122.95,122.47,122.81,6456.0,121.1434,121.3507,120.877,121.2125,6456.0
2024-04-22 10:05:00,122.87,122.87,122.67,122.72,4877.0,121.2718,121.2718,121.0744,121.1237,4877.0
2024-04-22 10:10:00,122.84,122.89,122.69,122.78,3112.0,121.2421,121.2915,121.0941,121.1829,3112.0
2024-04-22 10:15:00,122.76,122.87,122.68,122.81,4762.0,121.1632,121.2718,121.0842,121.2125,4762.0
2024-04-22 10:20:00,122.82,122.9,122.77,122.9,1367.0,121.2224,121.3014,121.1731,121.3014,1367.0
2024-04-22 10:25:00,122.97,122.99,122.67,122.78,4753.0,121.3705,121.3902,121.0744,121.1829,4753.0
2024-04-22 10:30:00,122.7,122.9,122.69,122.8,4073.0,121.104,121.3014,121.0941,121.2027,4073.0
2024-04-22 10:35:00,122.77,122.97,122.77,122.97,1006.0,121.1731,121.3705,121.1731,121.3705,1006.0
2024-04-22 10:40:00,122.98,123.11,122.95,123.07,1819.0,121.3803,121.5086,121.3507,121.4692,1819.0
2024-04-22 10:45:00,122.99,123.11,122.99,123.04,714.0,121.3902,121.5086,121.3902,121.4395,714.0
2024-04-22 10:50:00,123.0,123.0,122.87,122.91,3813.0,121.4001,121.4001,121.2718,121.3112,3813.0
2024-04-22 10:55:00,122.88,122.88,122.77,122.77,2481.0,121.2816,121.2816,121.1731,121.1731,2481.0
2024-04-22 11:00:00,122.74,122.74,122.69,122.7,403.0,121.1434,121.1434,121.0941,121.104,403.0
2024-04-22 11:05:00,122.74,122.82,122.71,122.81,2264.0,121.1434,121.2224,121.1138,121.2125,2264.0
2024-04-22 11:10:00,122.78,122.82,122.65,122.74,1897.0,121.1829,121.2224,121.0546,121.1434,1897.0
2024-04-22 11:15:00,122.73,122.81,122.69,122.72,1857.0,121.1336,121.2125,121.0941,121.1237,1857.0
2024-04-22 11:20:00,122.79,122.81,122.71,122.71,4428.0,121.1928,121.2125,121.1138,121.1138,4428.0
2024-04-22 11:25:00,122.77,122.82,122.68,122.71,3469.0,121.1731,121.2224,121.0842,121.1138,3469.0
2024-04-22 11:30:00,122.76,122.89,122.76,122.8,2353.0,121.1632,121.2915,121.1632,121.2027,2353.0
2024-04-22 11:35:00,122.84,123.01,122.78,122.99,6095.0,121.2421,121.4099,121.1829,121.3902,6095.0
2024-04-22 11:40:00,123.0,123.07,122.95,123.05,7200.0,121.4001,121.4692,121.3507,121.4494,7200.0
2024-04-22 11:45:00,123.1,123.31,123.1,123.13,6361.0,121.4988,121.706,121.4988,121.5284,6361.0
2024-04-22 11:50:00,123.13,123.35,123.13,123.35,2437.0,121.5284,121.7455,121.5284,121.7455,2437.0
2024-04-22 11:55:00,123.4,123.48,123.32,123.48,2536.0,121.7949,121.8738,121.7159,121.8738,2536.0
2024-04-22 12:00:00,123.48,123.53,123.35,123.48,3418.0,121.8738,121.9232,121.7455,121.8738,3418.0
2024-04-22 12:05:00,123.5,123.52,123.41,123.42,2238.0,121.8936,121.9133,121.8047,121.8146,2238.0
2024-04-22 12:10:00,123.46,123.52,123.42,123.43,2751.0,121.8541,121.9133,121.8146,121.8245,2751.0
2024-04-22 12:15:00,123.45,123.61,123.44,123.44,6043.0,121.8442,122.0021,121.8343,121.8343,6043.0
2024-04-22 12:20:00,123.45,123.48,123.33,123.34,6361.0,121.8442,121.8738,121.7258,121.7356,6361.0
2024-04-22 12:25:00,123.33,123.51,123.32,123.51,1429.0,121.7258,121.9034,121.7159,121.9034,1429.0
2024-04-22 12:30:00,123.53,123.62,123.5,123.6,4191.0,121.9232,122.012,121.8936,121.9923,4191.0
2024-04-22 12:35:00,123.7,123.72,123.63,123.69,3479.0,122.091,122.1107,122.0219,122.0811,3479.0
2024-04-22 12:40:00,123.71,123.79,123.71,123.76,2786.0,122.1008,122.1798,122.1008,122.1502,2786.0
2024-04-22 12:45:00,123.79,123.98,123.79,123.96,7313.0,122.1798,122.3673,122.1798,122.3476,7313.0
2024-04-22 12:50:00,123.98,124.02,123.83,123.85,3143.0,122.3673,122.4068,122.2193,122.239,3143.0
2024-04-22 12:55:00,123.85,123.95,123.85,123.95,5254.0,122.239,122.3377,122.239,122.3377,5254.0
2024-04-22 13:00:00,123.98,123.98,123.89,123.91,1578.0,122.3673,122.3673,122.2785,122.2982,1578.0
2024-04-22 13:05:00,123.98,123.99,123.92,123.92,3100.0,122.3673,122.3772,122.3081,122.3081,3100.0
2024-04-22 13:10:00,123.93,124.01,123.85,123.85,3950.0,122.318,122.3969,122.239,122.239,3950.0
2024-04-22 13:15:00,123.86,123.9,123.78,123.9,4719.0,122.2489,122.2884,122.1699,122.2884,4719.0
2024-04-22 13:20:00,123.9,123.91,123.84,123.91,3989.0,122.2884,122.2982,122.2291,122.2982,3989.0
2024-04-22 13:25:00,123.91,124.15,123.9,124.15,7348.0,122.2982,122.5351,122.2884,122.5351,7348.0
2024-04-22 13:30:00,124.22,124.27,124.06,124.24,6816.0,122.6042,122.6535,122.4463,122.6239,6816.0
2024-04-22 13:35:00,124.17,124.37,124.15,124.34,6714.0,122.5548,122.7522,122.5351,122.7226,6714.0
2024-04-22 13:40:00,124.34,124.34,124.23,124.23,3485.0,122.7226,122.7226,122.6141,122.6141,3485.0
2024-04-22 13:45:00,124.28,124.54,124.28,124.54,731.0,122.6634,122.92,122.6634,122.92,731.0
2024-04-22 13:50:00,124.55,124.83,124.5,124.81,5231.0,122.9299,123.2063,122.8806,123.1865,5231.0
2024-04-22 13:55:00,124.85,124.85,124.61,124.67,1727.0,123.226,123.226,122.9891,123.0483,1727.0
2024-04-22 14:00:00,124.6,124.68,124.6,124.67,2481.0,122.9793,123.0582,122.9793,123.0483,2481.0
2024-04-22 14:05:00,124.69,124.72,124.66,124.7,2782.0,123.0681,123.0977,123.0385,123.078,2782.0
2024-04-22 14:10:00,124.73,124.9,124.66,124.84,7097.0,123.1076,123.2754,123.0385,123.2161,7097.0
2024-04-22 14:15:00,124.85,124.9,124.82,124.86,2865.0,123.226,123.2754,123.1964,123.2359,2865.0
2024-04-22 14:20:00,124.85,124.96,124.84,124.95,2172.0,123.226,123.3346,123.2161,123.3247,2172.0
2024-04-22 14:25:00,124.98,125.06,124.98,125.01,3514.0,123.3543,123.4333,123.3543,123.3839,3514.0
2024-04-22 14:30:00,125.01,125.05,124.98,124.99,2777.0,123.3839,123.4234,123.3543,123.3642,2777.0
2024-04-22 14:35:00,124.99,125.01,124.67,124.74,4412.0,123.3642,123.3839,123.0483,123.1174,4412.0
2024-04-22 14:40:00,124.71,124.71,124.54,124.61,3891.0,123.0878,123.0878,122.92,122.9891,3891.0
2024-04-22 14:45:00,124.62,124.67,124.52,124.52,7137.0,122.999,123.0483,122.9003,122.9003,7137.0
2024-04-22 14:50:00,124.48,124.55,124.47,124.53,3440.0,122.8608,122.9299,122.8509,122.9102,3440.0
2024-04-22 14:55:00,124.55,124.7,124.55,124.66,5330.0,122.9299,123.078,122.9299,123.0385,5330.0
2024-04-22 15:00:00,124.65,124.68,124.54,124.54,3790.0,123.0286,123.0582,122.92,122.92,3790.0
2024-04-22 15:05:00,124.57,124.6,124.51,124.56,2870.0,122.9496,122.9793,122.8904,122.9398,2870.0
2024-04-22 15:10:00,124.56,124.57,124.5,124.55,4149.0,122.9398,122.9496,122.8806,122.9299,4149.0
2024-04-22 15:15:00,124.55,124.55,124.49,124.52,5038.0,122.9299,122.9299,122.8707,122.9003,5038.0
2024-04-22 15:20:00,124.51,124.57,124.42,124.52,8270.0,122.8904,122.9496,122.8016,122.9003,8270.0
2024-04-22 15:25:00,124.53,124.65,124.51,124.64,5862.0,122.9102,123.0286,122.8904,123.0187,5862.0
2024-04-22 15:30:00,124.64,124.64,124.29,124.32,9639.0,123.0187,123.0187,122.6733,122.7029,9639.0
2024-04-22 15:35:00,124.32,124.58,124.22,124.51,11878.0,122.7029,122.9595,122.6042,122.8904,11878.0
2024-04-22 15:40:00,124.53,124.61,124.43,124.43,9979.0,122.9102,122.9891,122.8115,122.8115,9979.0
2024-04-22 15:45:00,124.37,124.66,124.36,124.61,21508.0,122.7522,123.0385,122.7424,122.9891,21508.0
2024-04-22 15:50:00,124.6,124.6,124.2,124.24,22281.0,122.9793,122.9793,122.5845,122.6239,22281.0
2024-04-22 15:55:00,124.22,124.36,124.19,124.27,54596.0,122.6042,122.7424,122.5746,122.6535,54596.0
2024-04-23 09:30:00,125.25,125.25,125.25,125.25,8396.0,123.6208,123.6208,123.6208,123.6208,8396.0
2024-04-23 09:35:00,125.23,125.78,124.8,125.48,35925.0,123.6011,124.1439,123.1767,123.8478,35925.0
2024-04-23 09:40:00,125.48,125.99,125.31,125.65,9913.0,123.8478,124.3512,123.68,124.0156,9913.0
2024-04-23 09:45:00,125.63,126.15,125.62,125.73,9786.0,123.9959,124.5091,123.986,124.0946,9786.0
2024-04-23 09:50:00,125.73,126.03,125.69,126.03,2500.0,124.0946,124.3907,124.0551,124.3907,2500.0
2024-04-23 09:55:00,126.04,126.07,125.87,125.98,7150.0,124.4005,124.4301,124.2327,124.3413,7150.0
2024-04-23 10:00:00,125.97,126.35,125.91,126.31,4180.0,124.3314,124.7065,124.2722,124.667,4180.0
2024-04-23 10:05:00,126.29,126.44,126.18,126.43,22301.0,124.6473,124.7953,124.5387,124.7855,22301.0
2024-04-23 10:10:00,126.46,126.88,126.36,126.46,42427.0,124.8151,125.2296,124.7164,124.8151,42427.0
2024-04-23 10:15:00,126.61,126.89,126.6,126.67,11911.0,124.9631,125.2395,124.9532,125.0223,11911.0
2024-04-23 10:20:00,126.69,126.7,126.17,126.6,7582.0,125.0421,125.0519,124.5288,124.9532,7582.0
2024-04-23 10:25:00,126.6,126.61,126.37,126.61,8820.0,124.9532,124.9631,124.7262,124.9631,8820.0
2024-04-23 10:30:00,126.61,126.82,126.61,126.67,9070.0,124.9631,125.1704,124.9631,125.0223,9070.0
2024-04-23 10:35:00,126.68,126.8,126.53,126.54,12930.0,125.0322,125.1506,124.8842,124.894,12930.0
2024-04-23 10:40:00,126.54,126.81,126.53,126.75,6228.0,124.894,125.1605,124.8842,125.1013,6228.0
2024-04-23 10:45:00,126.75,126.85,126.7,126.73,14983.0,125.1013,125.2,125.0519,125.0815,14983.0
2024-04-23 10:50:00,126.73,126.75,126.61,126.61,6847.0,125.0815,125.1013,124.9631,124.9631,6847.0
2024-04-23 10:55:00,126.53,126.65,126.37,126.38,4221.0,124.8842,125.0026,124.7262,124.7361,4221.0
2024-04-23 11:00:00,126.42,126.42,126.12,126.32,5731.0,124.7756,124.7756,124.4795,124.6769,5731.0
2024-04-23 11:05:00,126.27,126.34,126.05,126.09,4316.0,124.6275,124.6966,124.4104,124.4499,4316.0
2024-04-23 11:10:00,126.15,126.38,126.15,126.38,7558.0,124.5091,124.7361,124.5091,124.7361,7558.0
2024-04-23 11:15:00,126.32,126.33,126.24,126.26,2755.0,124.6769,124.6868,124.5979,124.6177,2755.0
2024-04-23 11:20:00,126.24,126.42,126.24,126.36,4290.0,124.5979,124.7756,124.5979,124.7164,4290.0
2024-04-23 11:25:00,126.37,126.41,126.25,126.41,6589.0,124.7262,124.7657,124.6078,124.7657,6589.0
2024-04-23 11:30:00,126.36,126.36,126.14,126.19,3712.0,124.7164,124.7164,124.4992,124.5486,3712.0
2024-04-23 11:35:00,126.26,126.27,126.07,126.22,3579.0,124.6177,124.6275,124.4301,124.5782,3579.0
2024-04-23 11:40:00,126.24,126.35,126.2,126.35,5493.0,124.5979,124.7065,124.5584,124.7065,5493.0
2024-04-23 11:45:00,126.28,126.36,126.27,126.34,2218.0,124.6374,124.7164,124.6275,124.6966,2218.0
2024-04-23 11:50:00,126.4,126.43,126.2,126.42,3617.0,124.7558,124.7855,124.5584,124.7756,3617.0
2024-04-23 11:55:00,126.39,126.41,126.3,126.4,5835.0,124.746,124.7657,124.6571,124.7558,5835.0
2024-04-23 12:00:00,126.44,126.47,126.32,126.43,2245.0,124.7953,124.8249,124.6769,124.7855,2245.0
2024-04-23 12:05:00,126.33,126.34,126.21,126.26,1103.0,124.6868,124.6966,124.5683,124.6177,1103.0
2024-04-23 12:10:00,126.24,126.29,126.19,126.29,1061.0,124.5979,124.6473,124.5486,124.6473,1061.0
2024-04-23 12:15:00,126.33,126.45,126.27,126.41,14909.0,124.6868,124.8052,124.6275,124.7657,14909.0
2024-04-23 12:20:00,126.46,126.52,126.42,126.48,7816.0,124.8151,124.8743,124.7756,124.8348,7816.0
2024-04-23 12:25:00,126.49,126.61,126.48,126.58,12027.0,124.8447,124.9631,124.8348,124.9335,12027.0
2024-04-23 12:30:00,126.62,126.71,126.56,126.63,1093.0,124.973,125.0618,124.9138,124.9828,1093.0
2024-04-23 12:35:00,126.55,126.62,126.5,126.52,12089.0,124.9039,124.973,124.8545,124.8743,12089.0
2024-04-23 12:40:00,126.51,126.53,126.46,126.51,3879.0,124.8644,124.8842,124.8151,124.8644,3879.0
2024-04-23 12:45:00,126.5,126.51,126.4,126.44,1864.0,124.8545,124.8644,124.7558,124.7953,1864.0
2024-04-23 12:50:00,126.45,126.58,126.45,126.55,3247.0,124.8052,124.9335,124.8052,124.9039,3247.0
2024-04-23 12:55:00,126.54,126.63,126.53,126.54,4253.0,124.894,124.9828,124.8842,124.894,4253.0
2024-04-23 13:00:00,126.53,126.61,126.47,126.61,2362.0,124.8842,124.9631,124.8249,124.9631,2362.0
2024-04-23 13:05:00,126.64,126.8,126.6,126.6,5757.0,124.9927,125.1506,124.9532,124.9532,5757.0
2024-04-23 13:10:00,126.63,126.63,126.5,126.53,4462.0,124.9828,124.9828,124.8545,124.8842,4462.0
2024-04-23 13:15:00,126.51,126.71,126.48,126.68,1715.0,124.8644,125.0618,124.8348,125.0322,1715.0
2024-04-23 13:20:00,126.72,126.73,126.67,126.73,1453.0,125.0717,125.0815,125.0223,125.0815,1453.0
2024-04-23 13:25:00,126.73,126.83,126.72,126.72,4433.0,125.0815,125.1802,125.0717,125.0717,4433.0
2024-04-23 13:30:00,126.73,126.73,126.62,126.7,1612.0,125.0815,125.0815,124.973,125.0519,1612.0
2024-04-23 13:35:00,126.69,126.73,126.65,126.72,1700.0,125.0421,125.0815,125.0026,125.0717,1700.0
2024-04-23 13:40:00,126.73,126.79,126.67,126.67,3965.0,125.0815,125.1408,125.0223,125.0223,3965.0
2024-04-23 13:45:00,126.67,126.68,126.67,126.68,400.0,125.0223,125.0322,125.0223,125.0322,400.0
2024-04-23 13:50:00,126.6,126.61,126.6,126.6,425.0,124.9532,124.9631,124.9532,124.9532,425.0
2024-04-23 13:55:00,126.64,126.68,126.62,126.66,1463.0,124.9927,125.0322,124.973,125.0125,1463.0
2024-04-23 14:00:00,126.64,126.67,126.54,126.58,1801.0,124.9927,125.0223,124.894,124.9335,1801.0
2024-04-23 14:05:00,126.59,126.59,126.5,126.5,3702.0,124.9434,124.9434,124.8545,124.8545,3702.0
2024-04-23 14:10:00,126.48,126.48,126.37,126.39,2200.0,124.8348,124.8348,124.7262,124.746,2200.0
2024-04-23 14:15:00,126.38,126.58,126.38,126.54,9161.0,124.7361,124.9335,124.7361,124.894,9161.0
2024-04-23 14:20:00,126.55,126.55,126.48,126.55,1460.0,124.9039,124.9039,124.8348,124.9039,1460.0
2024-04-23 14:25:00,126.52,126.52,126.43,126.43,1800.0,124.8743,124.8743,124.7855,124.7855,1800.0
2024-04-23 14:30:00,126.42,126.42,126.35,126.37,1170.0,124.7756,124.7756,124.7065,124.7262,1170.0
2024-04-23 14:35:00,126.44,126.46,126.43,126.44,891.0,124.7953,124.8151,124.7855,124.7953,891.0
2024-04-23 14:40:00,126.47,126.56,126.47,126.51,1400.0,124.8249,124.9138,124.8249,124.8644,1400.0
2024-04-23 14:45:00,126.46,126.51,126.46,126.5,1266.0,124.8151,124.8644,124.8151,124.8545,1266.0
2024-04-23 14:50:00,126.51,126.51,126.35,126.36,2601.0,124.8644,124.8644,124.7065,124.7164,2601.0
2024-04-23 14:55:00,126.37,126.46,126.37,126.46,2466.0,124.7262,124.8151,124.7262,124.8151,2466.0
2024-04-23 15:00:00,126.44,126.44,126.33,126.41,5381.0,124.7953,124.7953,124.6868,124.7657,5381.0
2024-04-23 15:05:00,126.41,126.45,126.39,126.41,2175.0,124.7657,124.8052,124.746,124.7657,2175.0
2024-04-23 15:10:00,126.4,126.47,126.39,126.4,3585.0,124.7558,124.8249,124.746,124.7558,3585.0
2024-04-23 15:15:00,126.36,126.44,126.36,126.44,2507.0,124.7164,124.7953,124.7164,124.7953,2507.0
2024-04-23 15:20:00,126.43,126.56,126.43,126.54,3853.0,124.7855,124.9138,124.7855,124.894,3853.0
2024-04-23 15:25:00,126.51,126.55,126.5,126.54,4161.0,124.8644,124.9039,124.8545,124.894,4161.0
2024-04-23 15:30:00,126.54,126.68,126.49,126.68,7957.0,124.894,125.0322,124.8447,125.0322,7957.0
2024-04-23 15:35:00,126.61,126.73,126.61,126.67,10420.0,124.9631,125.0815,124.9631,125.0223,10420.0
2024-04-23 15:40:00,126.68,126.7,126.57,126.62,7937.0,125.0322,125.0519,124.9236,124.973,7937.0
2024-04-23 15:45:00,126.63,126.71,126.57,126.68,10964.0,124.9828,125.0618,124.9236,125.0322,10964.0
2024-04-23 15:50:00,126.67,126.94,126.65,126.91,27146.0,125.0223,125.2888,125.0026,125.2592,27146.0
2024-04-23 15:55:00,126.92,127.04,126.81,126.86,72401.0,125.2691,125.3875,125.1605,125.2099,72401.0
2024-04-24 09:30:00,126.12,126.79,125.53,126.07,15971.0,124.4795,125.1408,123.8972,124.4301,15971.0
2024-04-24 09:35:00,126.19,126.64,126.19,126.48,1646.0,124.5486,124.9927,124.5486,124.8348,1646.0
2024-04-24 09:40:00,126.43,126.6,126.41,126.46,3027.0,124.7855,124.9532,124.7657,124.8151,3027.0
2024-04-24 09:45:00,126.46,126.57,126.26,126.33,2689.0,124.8151,124.9236,124.6177,124.6868,2689.0
2024-04-24 09:50:00,126.5,126.83,126.42,126.74,15795.0,124.8545,125.1802,124.7756,125.0914,15795.0
2024-04-24 09:55:00,126.7,126.71,126.36,126.36,2255.0,125.0519,125.0618,124.7164,124.7164,2255.0
2024-04-24 10:00:00,126.34,126.43,126.24,126.24,3487.0,124.6966,124.7855,124.5979,124.5979,3487.0
2024-04-24 10:05:00,126.23,126.79,126.17,126.78,9522.0,124.5881,125.1408,124.5288,125.1309,9522.0
2024-04-24 10:10:00,126.74,126.79,126.65,126.71,2300.0,125.0914,125.1408,125.0026,125.0618,2300.0
2024-04-24 10:15:00,126.63,126.64,126.27,126.35,4584.0,124.9828,124.9927,124.6275,124.7065,4584.0
2024-04-24 10:20:00,126.25,126.52,126.21,126.52,4927.0,124.6078,124.8743,124.5683,124.8743,4927.0
2024-04-24 10:25:00,126.45,126.61,126.42,126.52,4027.0,124.8052,124.9631,124.7756,124.8743,4027.0
2024-04-24 10:30:00,126.47,126.47,126.25,126.26,4082.0,124.8249,124.8249,124.6078,124.6177,4082.0
2024-04-24 10:35:00,126.19,126.24,126.11,126.12,3314.0,124.5486,124.5979,124.4696,124.4795,3314.0
2024-04-24 10:40:00,126.12,126.12,125.86,125.94,3126.0,124.4795,124.4795,124.2229,124.3018,3126.0
2024-04-24 10:45:00,125.94,126.2,125.89,126.2,3424.0,124.3018,124.5584,124.2525,124.5584,3424.0
2024-04-24 10:50:00,126.2,126.2,126.07,126.19,1503.0,124.5584,124.5584,124.4301,124.5486,1503.0
2024-04-24 10:55:00,126.23,126.23,126.06,126.1,7369.0,124.5881,124.5881,124.4203,124.4597,7369.0
2024-04-24 11:00:00,126.09,126.18,125.86,125.86,8284.0,124.4499,124.5387,124.2229,124.2229,8284.0
2024-04-24 11:05:00,125.89,126.0,125.81,125.97,2870.0,124.2525,124.361,124.1735,124.3314,2870.0
2024-04-24 11:10:00,126.01,126.2,125.97,126.2,3684.0,124.3709,124.5584,124.3314,124.5584,3684.0
2024-04-24 11:15:00,126.23,126.23,126.14,126.14,831.0,124.5881,124.5881,124.4992,124.4992,831.0
2024-04-24 11:20:00,126.1,126.16,126.04,126.05,2719.0,124.4597,124.519,124.4005,124.4104,2719.0
2024-04-24 11:25:00,126.07,126.37,126.06,126.37,2256.0,124.4301,124.7262,124.4203,124.7262,2256.0
2024-04-24 11:30:00,126.43,126.52,126.4,126.52,1819.0,124.7855,124.8743,124.7558,124.8743,1819.0
2024-04-24 11:35:00,126.63,126.63,126.47,126.52,929.0,124.9828,124.9828,124.8249,124.8743,929.0
2024-04-24 11:40:00,126.5,126.57,126.28,126.4,4784.0,124.8545,124.9236,124.6374,124.7558,4784.0
2024-04-24 11:45:00,126.22,126.44,126.22,126.41,4730.0,124.5782,124.7953,124.5782,124.7657,4730.0
2024-04-24 11:50:00,126.35,126.56,126.25,126.56,4287.0,124.7065,124.9138,124.6078,124.9138,4287.0
2024-04-24 11:55:00,126.54,126.62,126.45,126.55,3574.0,124.894,124.973,124.8052,124.9039,3574.0
2024-04-24 12:00:00,126.54,126.68,126.47,126.5,5504.0,124.894,125.0322,124.8249,124.8545,5504.0
2024-04-24 12:05:00,126.46,126.53,126.4,126.5,3840.0,124.8151,124.8842,124.7558,124.8545,3840.0
2024-04-24 12:10:00,126.53,126.57,126.48,126.5,4209.0,124.8842,124.9236,124.8348,124.8545,4209.0
2024-04-24 12:15:00,126.51,126.63,126.47,126.63,2810.0,124.8644,124.9828,124.8249,124.9828,2810.0
2024-04-24 12:20:00,126.56,126.64,126.53,126.57,2500.0,124.9138,124.9927,124.8842,124.9236,2500.0
2024-04-24 12:25:00,126.55,126.55,126.49,126.52,3911.0,124.9039,124.9039,124.8447,124.8743,3911.0
2024-04-24 12:30:00,126.53,126.53,126.39,126.4,10875.0,124.8842,124.8842,124.746,124.7558,10875.0
2024-04-24 12:35:00,126.4,126.58,126.39,126.55,7574.0,124.7558,124.9335,124.746,124.9039,7574.0
2024-04-24 12:40:00,126.54,126.6,126.46,126.46,2823.0,124.894,124.9532,124.8151,124.8151,2823.0
2024-04-24 12:45:00,126.5,126.58,126.45,126.49,3453.0,124.8545,124.9335,124.8052,124.8447,3453.0
2024-04-24 12:50:00,126.49,126.77,126.47,126.76,8687.0,124.8447,125.121,124.8249,125.1112,8687.0
2024-04-24 12:55:00,126.76,126.81,126.63,126.81,2426.0,125.1112,125.1605,124.9828,125.1605,2426.0
2024-04-24 13:00:00,126.78,126.84,126.63,126.8,7822.0,125.1309,125.1901,124.9828,125.1506,7822.0
2024-04-24 13:05:00,126.77,126.8,126.67,126.71,1817.0,125.121,125.1506,125.0223,125.0618,1817.0
2024-04-24 13:10:00,126.73,126.81,126.73,126.74,1767.0,125.0815,125.1605,125.0815,125.0914,1767.0
2024-04-24 13:15:00,126.73,126.92,126.73,126.89,7848.0,125.0815,125.2691,125.0815,125.2395,7848.0
2024-04-24 13:20:00,126.89,127.14,126.87,127.12,5472.0,125.2395,125.4862,125.2197,125.4665,5472.0
2024-04-24 13:25:00,127.14,127.22,127.1,127.16,5238.0,125.4862,125.5652,125.4467,125.506,5238.0
2024-04-24 13:30:00,127.15,127.18,126.99,127.01,8665.0,125.4961,125.5257,125.3382,125.3579,8665.0
2024-04-24 13:35:00,127.06,127.28,127.02,127.16,4536.0,125.4073,125.6244,125.3678,125.506,4536.0
2024-04-24 13:40:00,127.24,127.33,127.23,127.3,1586.0,125.5849,125.6737,125.575,125.6441,1586.0
2024-04-24 13:45:00,127.39,127.47,127.33,127.33,3330.0,125.733,125.8119,125.6737,125.6737,3330.0
2024-04-24 13:50:00,127.32,127.43,127.29,127.43,5180.0,125.6639,125.7724,125.6343,125.7724,5180.0
2024-04-24 13:55:00,127.39,127.5,127.37,127.48,4878.0,125.733,125.8415,125.7132,125.8218,4878.0
2024-04-24 14:00:00,127.38,127.41,127.26,127.26,3679.0,125.7231,125.7527,125.6047,125.6047,3679.0
2024-04-24 14:05:00,127.28,127.37,127.14,127.31,6005.0,125.6244,125.7132,125.4862,125.654,6005.0
2024-04-24 14:10:00,127.36,127.37,127.08,127.09,8275.0,125.7034,125.7132,125.427,125.4369,8275.0
2024-04-24 14:15:00,127.01,127.14,126.93,127.03,10727.0,125.3579,125.4862,125.2789,125.3776,10727.0
2024-04-24 14:20:00,127.03,127.25,126.98,127.22,7124.0,125.3776,125.5948,125.3283,125.5652,7124.0
2024-04-24 14:25:00,127.2,127.28,127.1,127.2,5462.0,125.5454,125.6244,125.4467,125.5454,5462.0
2024-04-24 14:30:00,127.17,127.25,127.07,127.18,11752.0,125.5158,125.5948,125.4171,125.5257,11752.0
2024-04-24 14:35:00,127.22,127.31,127.16,127.29,5736.0,125.5652,125.654,125.506,125.6343,5736.0
2024-04-24 14:40:00,127.28,127.28,127.16,127.18,3690.0,125.6244,125.6244,125.506,125.5257,3690.0
2024-04-24 14:45:00,127.2,127.2,127.09,127.1,3945.0,125.5454,125.5454,125.4369,125.4467,3945.0
2024-04-24 14:50:00,127.08,127.45,127.05,127.44,21866.0,125.427,125.7922,125.3974,125.7823,21866.0
2024-04-24 14:55:00,127.46,127.54,127.42,127.47,12015.0,125.8021,125.881,125.7626,125.8119,12015.0
2024-04-24 15:00:00,127.42,127.44,127.19,127.22,21718.0,125.7626,125.7823,125.5356,125.5652,21718.0
2024-04-24 15:05:00,127.22,127.57,127.22,127.57,37497.0,125.5652,125.9106,125.5652,125.9106,37497.0
2024-04-24 15:10:00,127.56,127.66,127.47,127.62,13613.0,125.9008,125.9995,125.8119,125.96,13613.0
2024-04-24 15:15:00,127.58,127.58,127.36,127.49,13768.0,125.9205,125.9205,125.7034,125.8317,13768.0
2024-04-24 15:20:00,127.49,127.52,127.37,127.44,7934.0,125.8317,125.8613,125.7132,125.7823,7934.0
2024-04-24 15:25:00,127.41,127.49,127.35,127.38,4523.0,125.7527,125.8317,125.6935,125.7231,4523.0
2024-04-24 15:30:00,127.35,127.42,127.28,127.36,8866.0,125.6935,125.7626,125.6244,125.7034,8866.0
2024-04-24 15:35:00,127.34,127.34,127.21,127.21,5505.0,125.6836,125.6836,125.5553,125.5553,5505.0
2024-04-24 15:40:00,127.24,127.31,127.18,127.18,5413.0,125.5849,125.654,125.5257,125.5257,5413.0
2024-04-24 15:45:00,127.19,127.26,127.09,127.12,7109.0,125.5356,125.6047,125.4369,125.4665,7109.0
2024-04-24 15:50:00,127.13,127.48,127.08,127.48,20112.0,125.4763,125.8218,125.427,125.8218,20112.0
2024-04-24 15:55:00,127.49,127.54,127.33,127.47,86287.0,125.8317,125.881,125.6737,125.8119,86287.0
2024-04-25 09:30:00,125.92,127.06,125.92,126.59,14301.0,124.2821,125.4073,124.2821,124.9434,14301.0
2024-04-25 09:35:00,126.24,126.54,125.98,125.98,6535.0,124.5979,124.894,124.3413,124.3413,6535.0
2024-04-25 09:40:00,126.0,126.0,125.54,125.54,2276.0,124.361,124.361,123.907,123.907,2276.0
2024-04-25 09:45:00,125.53,125.79,125.47,125.64,5820.0,123.8972,124.1538,123.8379,124.0057,5820.0
2024-04-25 09:50:00,125.64,125.68,124.9,125.04,16311.0,124.0057,124.0452,123.2754,123.4135,16311.0
2024-04-25 09:55:00,125.14,125.5,125.05,125.12,18251.0,123.5122,123.8675,123.4234,123.4925,18251.0
2024-04-25 10:00:00,125.12,125.28,124.11,124.26,6539.0,123.4925,123.6504,122.4956,122.6437,6539.0
2024-04-25 10:05:00,124.2,124.3,124.03,124.03,5734.0,122.5845,122.6832,122.4167,122.4167,5734.0
2024-04-25 10:10:00,123.99,124.14,123.83,123.84,8065.0,122.3772,122.5252,122.2193,122.2291,8065.0
2024-04-25 10:15:00,123.86,124.0,123.8,123.91,12745.0,122.2489,122.3871,122.1897,122.2982,12745.0
2024-04-25 10:20:00,123.91,123.91,123.57,123.58,4609.0,122.2982,122.2982,121.9627,121.9725,4609.0
2024-04-25 10:25:00,123.44,123.52,123.36,123.47,2500.0,121.8343,121.9133,121.7554,121.864,2500.0
2024-04-25 10:30:00,123.54,123.94,123.42,123.93,6249.0,121.933,122.3278,121.8146,122.318,6249.0
2024-04-25 10:35:00,124.0,124.0,123.56,123.81,7418.0,122.3871,122.3871,121.9528,122.1995,7418.0
2024-04-25 10:40:00,123.78,123.78,123.55,123.59,4384.0,122.1699,122.1699,121.9429,121.9824,4384.0
2024-04-25 10:45:00,123.61,123.93,123.58,123.8,26620.0,122.0021,122.318,121.9725,122.1897,26620.0
2024-04-25 10:50:00,123.75,123.8,123.63,123.8,6355.0,122.1403,122.1897,122.0219,122.1897,6355.0
2024-04-25 10:55:00,123.79,123.81,123.63,123.73,7743.0,122.1798,122.1995,122.0219,122.1206,7743.0
2024-04-25 11:00:00,123.8,124.16,123.76,123.89,14593.0,122.1897,122.545,122.1502,122.2785,14593.0
2024-04-25 11:05:00,123.97,124.15,123.93,124.15,2935.0,122.3574,122.5351,122.318,122.5351,2935.0
2024-04-25 11:10:00,124.22,124.38,124.2,124.29,6475.0,122.6042,122.7621,122.5845,122.6733,6475.0
2024-04-25 11:15:00,124.22,124.33,124.03,124.27,4100.0,122.6042,122.7128,122.4167,122.6535,4100.0
2024-04-25 11:20:00,124.23,124.27,124.14,124.18,1000.0,122.6141,122.6535,122.5252,122.5647,1000.0
2024-04-25 11:25:00,124.25,124.67,124.25,124.6,2850.0,122.6338,123.0483,122.6338,122.9793,2850.0
2024-04-25 11:30:00,124.7,124.78,124.52,124.63,1400.0,123.078,123.1569,122.9003,123.0089,1400.0
2024-04-25 11:35:00,124.7,124.77,124.52,124.58,2543.0,123.078,123.147,122.9003,122.9595,2543.0
2024-04-25 11:40:00,124.63,124.72,124.5,124.59,3368.0,123.0089,123.0977,122.8806,122.9694,3368.0
2024-04-25 11:45:00,124.57,124.58,124.16,124.17,4726.0,122.9496,122.9595,122.545,122.5548,4726.0
2024-04-25 11:50:00,124.08,124.22,124.07,124.21,4142.0,122.466,122.6042,122.4561,122.5943,4142.0
2024-04-25 11:55:00,124.23,124.48,124.21,124.48,6328.0,122.6141,122.8608,122.5943,122.8608,6328.0
2024-04-25 12:00:00,124.4,124.52,124.38,124.44,2133.0,122.7819,122.9003,122.7621,122.8213,2133.0
2024-04-25 12:05:00,124.46,124.46,124.09,124.18,15274.0,122.8411,122.8411,122.4759,122.5647,15274.0
2024-04-25 12:10:00,124.16,124.45,124.13,124.25,16017.0,122.545,122.8312,122.5154,122.6338,16017.0
2024-04-25 12:15:00,124.23,124.39,124.2,124.25,2500.0,122.6141,122.772,122.5845,122.6338,2500.0
2024-04-25 12:20:00,124.26,124.39,124.23,124.36,3543.0,122.6437,122.772,122.6141,122.7424,3543.0
2024-04-25 12:25:00,124.37,124.44,124.36,124.44,1541.0,122.7522,122.8213,122.7424,122.8213,1541.0
2024-04-25 12:30:00,124.43,124.43,124.24,124.27,1942.0,122.8115,122.8115,122.6239,122.6535,1942.0
2024-04-25 12:35:00,124.27,124.32,124.12,124.13,2657.0,122.6535,122.7029,122.5055,122.5154,2657.0
2024-04-25 12:40:00,124.15,124.32,124.15,124.32,2900.0,122.5351,122.7029,122.5351,122.7029,2900.0
2024-04-25 12:45:00,124.32,124.32,124.21,124.22,1700.0,122.7029,122.7029,122.5943,122.6042,1700.0
2024-04-25 12:50:00,124.24,124.38,124.24,124.37,1625.0,122.6239,122.7621,122.6239,122.7522,1625.0
2024-04-25 12:55:00,124.39,124.5,124.37,124.4,3269.0,122.772,122.8806,122.7522,122.7819,3269.0
2024-04-25 13:00:00,124.44,124.57,124.44,124.54,2900.0,122.8213,122.9496,122.8213,122.92,2900.0
2024-04-25 13:05:00,124.59,124.59,124.23,124.23,3293.0,122.9694,122.9694,122.6141,122.6141,3293.0
2024-04-25 13:10:00,124.15,124.16,124.03,124.03,2109.0,122.5351,122.545,122.4167,122.4167,2109.0
2024-04-25 13:15:00,124.11,124.26,124.11,124.24,2105.0,122.4956,122.6437,122.4956,122.6239,2105.0
2024-04-25 13:20:00,124.23,124.24,124.09,124.1,1922.0,122.6141,122.6239,122.4759,122.4858,1922.0
2024-04-25 13:25:00,124.15,124.2,124.09,124.13,2252.0,122.5351,122.5845,122.4759,122.5154,2252.0
2024-04-25 13:30:00,124.11,124.3,124.11,124.3,2304.0,122.4956,122.6832,122.4956,122.6832,2304.0
2024-04-25 13:35:00,124.33,124.61,124.31,124.57,2834.0,122.7128,122.9891,122.693,122.9496,2834.0
2024-04-25 13:40:00,124.47,124.57,124.43,124.57,2334.0,122.8509,122.9496,122.8115,122.9496,2334.0
2024-04-25 13:45:00,124.6,124.78,124.6,124.74,3240.0,122.9793,123.1569,122.9793,123.1174,3240.0
2024-04-25 13:50:00,124.61,124.73,124.61,124.72,2150.0,122.9891,123.1076,122.9891,123.0977,2150.0
2024-04-25 13:55:00,124.69,124.71,124.63,124.68,1700.0,123.0681,123.0878,123.0089,123.0582,1700.0
2024-04-25 14:00:00,124.68,124.69,124.58,124.63,1624.0,123.0582,123.0681,122.9595,123.0089,1624.0
2024-04-25 14:05:00,124.63,124.73,124.61,124.7,2629.0,123.0089,123.1076,122.9891,123.078,2629.0
2024-04-25 14:10:00,124.65,124.65,124.47,124.47,2571.0,123.0286,123.0286,122.8509,122.8509,2571.0
2024-04-25 14:15:00,124.51,124.62,124.47,124.58,4231.0,122.8904,122.999,122.8509,122.9595,4231.0
2024-04-25 14:20:00,124.6,124.6,124.43,124.45,1606.0,122.9793,122.9793,122.8115,122.8312,1606.0
2024-04-25 14:25:00,124.34,124.41,124.21,124.23,4858.0,122.7226,122.7917,122.5943,122.6141,4858.0
2024-04-25 14:30:00,124.24,124.46,124.24,124.3,4827.0,122.6239,122.8411,122.6239,122.6832,4827.0
2024-04-25 14:35:00,124.32,124.54,124.32,124.41,8408.0,122.7029,122.92,122.7029,122.7917,8408.0
2024-04-25 14:40:00,124.35,124.35,124.12,124.12,5012.0,122.7325,122.7325,122.5055,122.5055,5012.0
2024-04-25 14:45:00,124.12,124.14,124.06,124.09,7162.0,122.5055,122.5252,122.4463,122.4759,7162.0
2024-04-25 14:50:00,124.05,124.1,124.01,124.06,5262.0,122.4364,122.4858,122.3969,122.4463,5262.0
2024-04-25 14:55:00,124.07,124.21,124.04,124.15,8041.0,122.4561,122.5943,122.4265,122.5351,8041.0
2024-04-25 15:00:00,124.16,124.43,124.16,124.3,47360.0,122.545,122.8115,122.545,122.6832,47360.0
2024-04-25 15:05:00,124.3,124.35,124.14,124.22,10407.0,122.6832,122.7325,122.5252,122.6042,10407.0
2024-04-25 15:10:00,124.25,124.61,124.25,124.61,6256.0,122.6338,122.9891,122.6338,122.9891,6256.0
2024-04-25 15:15:00,124.56,124.72,124.55,124.7,2999.0,122.9398,123.0977,122.9299,123.078,2999.0
2024-04-25 15:20:00,124.74,124.78,124.68,124.68,1206.0,123.1174,123.1569,123.0582,123.0582,1206.0
2024-04-25 15:25:00,124.7,124.75,124.67,124.73,3758.0,123.078,123.1273,123.0483,123.1076,3758.0
2024-04-25 15:30:00,124.69,124.69,124.46,124.46,6464.0,123.0681,123.0681,122.8411,122.8411,6464.0
2024-04-25 15:35:00,124.44,124.66,124.44,124.63,5544.0,122.8213,123.0385,122.8213,123.0089,5544.0
2024-04-25 15:40:00,124.66,124.68,124.49,124.62,8057.0,123.0385,123.0582,122.8707,122.999,8057.0
2024-04-25 15:45:00,124.58,124.63,124.53,124.55,7785.0,122.9595,123.0089,122.9102,122.9299,7785.0
2024-04-25 15:50:00,124.56,124.9,124.53,124.81,49593.0,122.9398,123.2754,122.9102,123.1865,49593.0
2024-04-25 15:55:00,124.78,124.9,124.52,124.63,48887.0,123.1569,123.2754,122.9003,123.0089,48887.0
2024-04-26 09:30:00,124.64,124.64,124.11,124.51,10080.0,123.0187,123.0187,122.4956,122.8904,10080.0
2024-04-26 09:35:00,124.72,125.74,124.59,125.74,2500.0,123.0977,124.1044,122.9694,124.1044,2500.0
2024-04-26 09:40:00,125.72,125.72,125.07,125.07,4668.0,124.0847,124.0847,123.4431,123.4431,4668.0
2024-04-26 09:45:00,125.0,125.49,125.0,125.36,9542.0,123.3741,123.8577,123.3741,123.7294,9542.0
2024-04-26 09:50:00,125.24,125.54,125.24,125.48,15304.0,123.6109,123.907,123.6109,123.8478,15304.0
2024-04-26 09:55:00,125.59,125.78,125.53,125.74,13651.0,123.9564,124.1439,123.8972,124.1044,13651.0
2024-04-26 10:00:00,125.69,126.22,125.69,126.16,8551.0,124.0551,124.5782,124.0551,124.519,8551.0
2024-04-26 10:05:00,126.09,126.09,125.78,126.07,22177.0,124.4499,124.4499,124.1439,124.4301,22177.0
2024-04-26 10:10:00,126.17,126.42,126.12,126.28,15077.0,124.5288,124.7756,124.4795,124.6374,15077.0
2024-04-26 10:15:00,126.21,126.27,125.73,125.8,17236.0,124.5683,124.6275,124.0946,124.1636,17236.0
2024-04-26 10:20:00,125.75,126.02,125.66,126.02,12533.0,124.1143,124.3808,124.0255,124.3808,12533.0
2024-04-26 10:25:00,126.03,126.15,125.91,125.96,9631.0,124.3907,124.5091,124.2722,124.3216,9631.0
2024-04-26 10:30:00,125.93,126.08,125.71,125.77,13129.0,124.292,124.44,124.0748,124.134,13129.0
2024-04-26 10:35:00,125.82,125.85,125.58,125.78,7626.0,124.1834,124.213,123.9465,124.1439,7626.0
2024-04-26 10:40:00,125.83,125.91,125.7,125.7,4613.0,124.1933,124.2722,124.0649,124.0649,4613.0
2024-04-26 10:45:00,125.71,125.85,125.67,125.67,3504.0,124.0748,124.213,124.0353,124.0353,3504.0
2024-04-26 10:50:00,125.53,125.7,125.49,125.7,7029.0,123.8972,124.0649,123.8577,124.0649,7029.0
2024-04-26 10:55:00,125.65,125.75,125.61,125.72,5129.0,124.0156,124.1143,123.9761,124.0847,5129.0
2024-04-26 11:00:00,125.68,125.79,125.61,125.63,9824.0,124.0452,124.1538,123.9761,123.9959,9824.0
2024-04-26 11:05:00,125.65,125.65,125.45,125.45,3268.0,124.0156,124.0156,123.8182,123.8182,3268.0
2024-04-26 11:10:00,125.52,125.57,125.31,125.31,2454.0,123.8873,123.9366,123.68,123.68,2454.0
2024-04-26 11:15:00,125.34,125.48,125.33,125.42,12561.0,123.7096,123.8478,123.6998,123.7886,12561.0
2024-04-26 11:20:00,125.42,125.45,125.32,125.42,3013.0,123.7886,123.8182,123.6899,123.7886,3013.0
2024-04-26 11:25:00,125.36,125.52,125.36,125.52,2301.0,123.7294,123.8873,123.7294,123.8873,2301.0
2024-04-26 11:30:00,125.42,125.44,125.36,125.44,4872.0,123.7886,123.8083,123.7294,123.8083,4872.0
2024-04-26 11:35:00,125.45,125.45,125.3,125.3,2040.0,123.8182,123.8182,123.6701,123.6701,2040.0
2024-04-26 11:40:00,125.27,125.52,125.27,125.52,5665.0,123.6405,123.8873,123.6405,123.8873,5665.0
2024-04-26 11:45:00,125.52,125.53,125.42,125.44,5323.0,123.8873,123.8972,123.7886,123.8083,5323.0
2024-04-26 11:50:00,125.46,125.52,125.44,125.44,3009.0,123.8281,123.8873,123.8083,123.8083,3009.0
2024-04-26 11:55:00,125.54,125.61,125.49,125.49,2475.0,123.907,123.9761,123.8577,123.8577,2475.0
2024-04-26 12:00:00,125.51,125.51,125.37,125.43,10454.0,123.8774,123.8774,123.7392,123.7985,10454.0
2024-04-26 12:05:00,125.4,125.45,125.36,125.45,4896.0,123.7688,123.8182,123.7294,123.8182,4896.0
2024-04-26 12:10:00,125.44,125.49,125.43,125.46,4402.0,123.8083,123.8577,123.7985,123.8281,4402.0
2024-04-26 12:15:00,125.48,125.49,125.35,125.43,4994.0,123.8478,123.8577,123.7195,123.7985,4994.0
2024-04-26 12:20:00,125.44,125.48,125.34,125.42,4250.0,123.8083,123.8478,123.7096,123.7886,4250.0
2024-04-26 12:25:00,125.46,125.46,125.22,125.31,23016.0,123.8281,123.8281,123.5912,123.68,23016.0
2024-04-26 12:30:00,125.33,125.36,125.28,125.3,20495.0,123.6998,123.7294,123.6504,123.6701,20495.0
2024-04-26 12:35:00,125.31,125.59,125.31,125.49,30944.0,123.68,123.9564,123.68,123.8577,30944.0
2024-04-26 12:40:00,125.58,125.62,125.44,125.51,3615.0,123.9465,123.986,123.8083,123.8774,3615.0
2024-04-26 12:45:00,125.5,125.58,125.46,125.57,2085.0,123.8675,123.9465,123.8281,123.9366,2085.0
2024-04-26 12:50:00,125.54,125.56,125.46,125.51,2680.0,123.907,123.9268,123.8281,123.8774,2680.0
2024-04-26 12:55:00,125.44,125.48,125.41,125.47,2759.0,123.8083,123.8478,123.7787,123.8379,2759.0
2024-04-26 13:00:00,125.49,125.5,125.38,125.49,4464.0,123.8577,123.8675,123.7491,123.8577,4464.0
2024-04-26 13:05:00,125.48,125.48,125.33,125.34,2896.0,123.8478,123.8478,123.6998,123.7096,2896.0
2024-04-26 13:10:00,125.39,125.39,125.28,125.33,2702.0,123.759,123.759,123.6504,123.6998,2702.0
2024-04-26 13:15:00,125.34,125.38,125.26,125.35,2891.0,123.7096,123.7491,123.6307,123.7195,2891.0
2024-04-26 13:20:00,125.36,125.41,125.35,125.41,3033.0,123.7294,123.7787,123.7195,123.7787,3033.0
2024-04-26 13:25:00,125.41,125.42,125.29,125.29,3248.0,123.7787,123.7886,123.6603,123.6603,3248.0
2024-04-26 13:30:00,125.26,125.26,125.19,125.25,2421.0,123.6307,123.6307,123.5616,123.6208,2421.0
2024-04-26 13:35:00,125.26,125.29,125.18,125.19,2851.0,123.6307,123.6603,123.5517,123.5616,2851.0
2024-04-26 13:40:00,125.18,125.19,125.06,125.12,4967.0,123.5517,123.5616,123.4333,123.4925,4967.0
2024-04-26 13:45:00,125.16,125.32,125.16,125.3,3488.0,123.532,123.6899,123.532,123.6701,3488.0
2024-04-26 13:50:00,125.31,125.34,125.25,125.29,4125.0,123.68,123.7096,123.6208,123.6603,4125.0
2024-04-26 13:55:00,125.27,125.33,125.24,125.27,4922.0,123.6405,123.6998,123.6109,123.6405,4922.0
2024-04-26 14:00:00,125.25,125.31,125.22,125.27,9026.0,123.6208,123.68,123.5912,123.6405,9026.0
2024-04-26 14:05:00,125.31,125.35,125.29,125.35,3611.0,123.68,123.7195,123.6603,123.7195,3611.0
2024-04-26 14:10:00,125.29,125.33,125.26,125.33,6478.0,123.6603,123.6998,123.6307,123.6998,6478.0
2024-04-26 14:15:00,125.32,125.34,125.0,125.25,89735.0,123.6899,123.7096,123.3741,123.6208,89735.0
2024-04-26 14:20:00,125.18,125.27,125.18,125.21,2677.0,123.5517,123.6405,123.5517,123.5813,2677.0
2024-04-26 14:25:00,125.22,125.31,125.16,125.27,4717.0,123.5912,123.68,123.532,123.6405,4717.0
2024-04-26 14:30:00,125.26,125.27,125.17,125.2,4323.0,123.6307,123.6405,123.5418,123.5715,4323.0
2024-04-26 14:35:00,125.23,125.39,125.23,125.39,2851.0,123.6011,123.759,123.6011,123.759,2851.0
2024-04-26 14:40:00,125.38,125.39,124.94,125.37,110749.0,123.7491,123.759,123.3148,123.7392,110749.0
2024-04-26 14:45:00,125.41,125.43,125.33,125.43,3196.0,123.7787,123.7985,123.6998,123.7985,3196.0
2024-04-26 14:50:00,125.4,125.43,125.26,125.26,3781.0,123.7688,123.7985,123.6307,123.6307,3781.0
2024-04-26 14:55:00,125.22,125.32,125.13,125.3,3886.0,123.5912,123.6899,123.5024,123.6701,3886.0
2024-04-26 15:00:00,125.3,125.4,125.23,125.38,4094.0,123.6701,123.7688,123.6011,123.7491,4094.0
2024-04-26 15:05:00,125.36,125.5,125.36,125.43,5877.0,123.7294,123.8675,123.7294,123.7985,5877.0
2024-04-26 15:10:00,125.42,125.42,125.31,125.37,4592.0,123.7886,123.7886,123.68,123.7392,4592.0
2024-04-26 15:15:00,125.34,125.36,125.29,125.36,4014.0,123.7096,123.7294,123.6603,123.7294,4014.0
2024-04-26 15:20:00,125.34,125.38,125.3,125.34,6203.0,123.7096,123.7491,123.6701,123.7096,6203.0
2024-04-26 15:25:00,125.31,125.35,125.19,125.32,6704.0,123.68,123.7195,123.5616,123.6899,6704.0
2024-04-26 15:30:00,125.31,125.31,125.14,125.22,25614.0,123.68,123.68,123.5122,123.5912,25614.0
2024-04-26 15:35:00,125.2,125.27,125.17,125.18,6114.0,123.5715,123.6405,123.5418,123.5517,6114.0
2024-04-26 15:40:00,125.19,125.21,124.99,125.01,5811.0,123.5616,123.5813,123.3642,123.3839,5811.0
2024-04-26 15:45:00,125.01,125.12,125.0,125.09,10203.0,123.3839,123.4925,123.3741,123.4629,10203.0
2024-04-26 15:50:00,125.01,125.08,124.7,124.78,104934.0,123.3839,123.453,123.078,123.1569,104934.0
2024-04-26 15:55:00,124.82,124.82,124.52,124.55,84547.0,123.1964,123.1964,122.9003,122.9299,84547.0
2024-04-29 09:30:00,124.84,125.89,124.84,125.74,9549.0,123.2161,124.2525,123.2161,124.1044,9549.0
2024-04-29 09:35:00,125.73,125.82,125.44,125.71,3106.0,124.0946,124.1834,123.8083,124.0748,3106.0
2024-04-29 09:40:00,125.74,125.77,125.4,125.49,10675.0,124.1044,124.134,123.7688,123.8577,10675.0
2024-04-29 09:45:00,125.5,125.9,125.44,125.46,23121.0,123.8675,124.2623,123.8083,123.8281,23121.0
2024-04-29 09:50:00,125.54,125.61,125.16,125.23,7478.0,123.907,123.9761,123.532,123.6011,7478.0
2024-04-29 09:55:00,125.2,125.21,124.49,124.93,31057.0,123.5715,123.5813,122.8707,123.305,31057.0
2024-04-29 10:00:00,125.02,125.33,124.92,125.06,24549.0,123.3938,123.6998,123.2951,123.4333,24549.0
2024-04-29 10:05:00,125.05,125.17,124.96,125.0,13639.0,123.4234,123.5418,123.3346,123.3741,13639.0
2024-04-29 10:10:00,124.97,125.19,124.76,125.15,35662.0,123.3444,123.5616,123.1372,123.5221,35662.0
2024-04-29 10:15:00,125.16,125.43,125.08,125.08,14216.0,123.532,123.7985,123.453,123.453,14216.0
2024-04-29 10:20:00,125.19,125.21,125.01,125.08,8684.0,123.5616,123.5813,123.3839,123.453,8684.0
2024-04-29 10:25:00,125.11,125.17,124.98,124.99,6312.0,123.4826,123.5418,123.3543,123.3642,6312.0
2024-04-29 10:30:00,125.03,125.5,125.03,125.27,17239.0,123.4037,123.8675,123.4037,123.6405,17239.0
2024-04-29 10:35:00,125.3,125.32,124.91,125.05,16010.0,123.6701,123.6899,123.2852,123.4234,16010.0
2024-04-29 10:40:00,125.08,125.13,124.82,124.98,9677.0,123.453,123.5024,123.1964,123.3543,9677.0
2024-04-29 10:45:00,124.98,125.28,124.85,125.06,28736.0,123.3543,123.6504,123.226,123.4333,28736.0
2024-04-29 10:50:00,125.09,125.25,125.05,125.24,8227.0,123.4629,123.6208,123.4234,123.6109,8227.0
2024-04-29 10:55:00,125.25,125.69,125.25,125.69,6336.0,123.6208,124.0551,123.6208,124.0551,6336.0
2024-04-29 11:00:00,125.67,125.67,125.5,125.59,11412.0,124.0353,124.0353,123.8675,123.9564,11412.0
2024-04-29 11:05:00,125.61,125.61,125.37,125.47,9740.0,123.9761,123.9761,123.7392,123.8379,9740.0
2024-04-29 11:10:00,125.48,125.75,125.46,125.72,4780.0,123.8478,124.1143,123.8281,124.0847,4780.0
2024-04-29 11:15:00,125.75,125.75,125.53,125.54,10197.0,124.1143,124.1143,123.8972,123.907,10197.0
2024-04-29 11:20:00,125.54,125.62,125.49,125.6,7562.0,123.907,123.986,123.8577,123.9662,7562.0
2024-04-29 11:25:00,125.58,125.6,125.49,125.5,8327.0,123.9465,123.9662,123.8577,123.8675,8327.0
2024-04-29 11:30:00,125.49,125.57,125.0,125.12,164739.0,123.8577,123.9366,123.3741,123.4925,164739.0
2024-04-29 11:35:00,125.16,125.48,125.09,125.31,62276.0,123.532,123.8478,123.4629,123.68,62276.0
2024-04-29 11:40:00,125.31,125.39,125.09,125.12,8758.0,123.68,123.759,123.4629,123.4925,8758.0
2024-04-29 11:45:00,125.09,125.34,125.06,125.31,9133.0,123.4629,123.7096,123.4333,123.68,9133.0
2024-04-29 11:50:00,125.35,125.65,125.29,125.58,3228.0,123.7195,124.0156,123.6603,123.9465,3228.0
2024-04-29 11:55:00,125.62,125.68,125.51,125.62,4484.0,123.986,124.0452,123.8774,123.986,4484.0
2024-04-29 12:00:00,125.61,125.61,125.49,125.56,600.0,123.9761,123.9761,123.8577,123.9268,600.0
2024-04-29 12:05:00,125.64,125.85,125.61,125.72,7659.0,124.0057,124.213,123.9761,124.0847,7659.0
2024-04-29 12:10:00,125.78,125.85,125.39,125.74,38114.0,124.1439,124.213,123.759,124.1044,38114.0
2024-04-29 12:15:00,125.64,125.9,125.64,125.9,5884.0,124.0057,124.2623,124.0057,124.2623,5884.0
2024-04-29 12:20:00,125.9,126.02,125.83,125.83,4249.0,124.2623,124.3808,124.1933,124.1933,4249.0
2024-04-29 12:25:00,125.81,126.06,125.72,125.72,13140.0,124.1735,124.4203,124.0847,124.0847,13140.0
2024-04-29 12:30:00,125.75,125.88,125.67,125.82,39054.0,124.1143,124.2426,124.0353,124.1834,39054.0
2024-04-29 12:35:00,125.8,125.83,125.68,125.69,43374.0,124.1636,124.1933,124.0452,124.0551,43374.0
2024-04-29 12:40:00,125.69,125.85,125.62,125.73,17525.0,124.0551,124.213,123.986,124.0946,17525.0
2024-04-29 12:45:00,125.71,125.78,125.64,125.66,5619.0,124.0748,124.1439,124.0057,124.0255,5619.0
2024-04-29 12:50:00,125.66,125.69,125.51,125.64,7092.0,124.0255,124.0551,123.8774,124.0057,7092.0
2024-04-29 12:55:00,125.7,125.73,125.31,125.49,21487.0,124.0649,124.0946,123.68,123.8577,21487.0
2024-04-29 13:00:00,125.51,125.63,125.51,125.58,5639.0,123.8774,123.9959,123.8774,123.9465,5639.0
2024-04-29 13:05:00,125.58,125.58,125.31,125.39,9589.0,123.9465,123.9465,123.68,123.759,9589.0
2024-04-29 13:10:00,125.4,125.42,125.22,125.25,5598.0,123.7688,123.7886,123.5912,123.6208,5598.0
2024-04-29 13:15:00,125.24,125.25,125.06,125.2,6310.0,123.6109,123.6208,123.4333,123.5715,6310.0
2024-04-29 13:20:00,125.23,125.26,125.14,125.21,1823.0,123.6011,123.6307,123.5122,123.5813,1823.0
2024-04-29 13:25:00,125.22,125.4,125.16,125.3,7330.0,123.5912,123.7688,123.532,123.6701,7330.0
2024-04-29 13:30:00,125.33,125.43,125.31,125.32,4635.0,123.6998,123.7985,123.68,123.6899,4635.0
2024-04-29 13:35:00,125.35,125.53,125.32,125.42,7752.0,123.7195,123.8972,123.6899,123.7886,7752.0
2024-04-29 13:40:00,125.43,125.43,125.3,125.33,8209.0,123.7985,123.7985,123.6701,123.6998,8209.0
2024-04-29 13:45:00,125.33,125.39,125.32,125.39,4958.0,123.6998,123.759,123.6899,123.759,4958.0
2024-04-29 13:50:00,125.39,125.4,125.23,125.33,3594.0,123.759,123.7688,123.6011,123.6998,3594.0
2024-04-29 13:55:00,125.3,125.3,125.19,125.21,3325.0,123.6701,123.6701,123.5616,123.5813,3325.0
2024-04-29 14:00:00,125.21,125.32,124.9,125.32,83120.0,123.5813,123.6899,123.2754,123.6899,83120.0
2024-04-29 14:05:00,125.29,125.42,125.21,125.34,15776.0,123.6603,123.7886,123.5813,123.7096,15776.0
2024-04-29 14:10:00,125.32,125.43,125.25,125.33,12711.0,123.6899,123.7985,123.6208,123.6998,12711.0
2024-04-29 14:15:00,125.4,125.42,125.25,125.42,8091.0,123.7688,123.7886,123.6208,123.7886,8091.0
2024-04-29 14:20:00,125.4,125.45,125.29,125.38,2606.0,123.7688,123.8182,123.6603,123.7491,2606.0
2024-04-29 14:25:00,125.33,125.4,125.28,125.28,2660.0,123.6998,123.7688,123.6504,123.6504,2660.0
2024-04-29 14:30:00,125.3,125.31,125.02,125.16,7638.0,123.6701,123.68,123.3938,123.532,7638.0
2024-04-29 14:35:00,125.16,125.19,125.12,125.16,2654.0,123.532,123.5616,123.4925,123.532,2654.0
2024-04-29 14:40:00,125.18,125.36,125.18,125.36,2000.0,123.5517,123.7294,123.5517,123.7294,2000.0
2024-04-29 14:45:00,125.33,125.41,125.32,125.41,3116.0,123.6998,123.7787,123.6899,123.7787,3116.0
2024-04-29 14:50:00,125.42,125.48,125.39,125.44,6575.0,123.7886,123.8478,123.759,123.8083,6575.0
2024-04-29 14:55:00,125.43,125.57,125.43,125.53,2659.0,123.7985,123.9366,123.7985,123.8972,2659.0
2024-04-29 15:00:00,125.51,125.52,124.99,125.1,12688.0,123.8774,123.8873,123.3642,123.4728,12688.0
2024-04-29 15:05:00,125.1,125.25,125.02,125.25,4733.0,123.4728,123.6208,123.3938,123.6208,4733.0
2024-04-29 15:10:00,125.28,125.32,125.16,125.26,18972.0,123.6504,123.6899,123.532,123.6307,18972.0
2024-04-29 15:15:00,125.2,125.25,125.08,125.09,4163.0,123.5715,123.6208,123.453,123.4629,4163.0
2024-04-29 15:20:00,125.13,125.18,124.98,125.0,6296.0,123.5024,123.5517,123.3543,123.3741,6296.0
2024-04-29 15:25:00,124.97,125.1,124.85,125.08,7437.0,123.3444,123.4728,123.226,123.453,7437.0
2024-04-29 15:30:00,125.11,125.14,124.99,125.04,7414.0,123.4826,123.5122,123.3642,123.4135,7414.0
2024-04-29 15:35:00,125.02,125.06,124.94,125.02,7402.0,123.3938,123.4333,123.3148,123.3938,7402.0
2024-04-29 15:40:00,124.99,125.17,124.95,124.98,18470.0,123.3642,123.5418,123.3247,123.3543,18470.0
2024-04-29 15:45:00,124.95,125.0,124.76,124.85,20857.0,123.3247,123.3741,123.1372,123.226,20857.0
2024-04-29 15:50:00,124.84,125.09,124.84,125.07,35777.0,123.2161,123.4629,123.2161,123.4431,35777.0
2024-04-29 15:55:00,125.06,125.06,124.59,124.66,176021.0,123.4333,123.4333,122.9694,123.0385,176021.0
2024-04-30 09:30:00,124.24,124.24,123.29,123.83,16940.0,122.6239,122.6239,121.6863,122.2193,16940.0
2024-04-30 09:35:00,123.81,124.29,123.61,123.94,45035.0,122.1995,122.6733,122.0021,122.3278,45035.0
2024-04-30 09:40:00,124.13,124.65,123.95,124.27,5581.0,122.5154,123.0286,122.3377,122.6535,5581.0
2024-04-30 09:45:00,124.24,124.35,124.1,124.24,8235.0,122.6239,122.7325,122.4858,122.6239,8235.0
2024-04-30 09:50:00,124.12,124.14,123.71,123.91,18888.0,122.5055,122.5252,122.1008,122.2982,18888.0
2024-04-30 09:55:00,123.88,123.93,123.69,123.83,11141.0,122.2686,122.318,122.0811,122.2193,11141.0
2024-04-30 10:00:00,123.88,124.13,123.65,123.91,28529.0,122.2686,122.5154,122.0416,122.2982,28529.0
2024-04-30 10:05:00,124.02,124.2,124.0,124.17,31845.0,122.4068,122.5845,122.3871,122.5548,31845.0
2024-04-30 10:10:00,124.17,124.19,123.89,124.09,19093.0,122.5548,122.5746,122.2785,122.4759,19093.0
2024-04-30 10:15:00,124.07,124.21,123.96,124.02,38596.0,122.4561,122.5943,122.3476,122.4068,38596.0
2024-04-30 10:20:00,123.99,124.52,123.97,124.41,13587.0,122.3772,122.9003,122.3574,122.7917,13587.0
2024-04-30 10:25:00,124.44,124.49,124.26,124.36,9752.0,122.8213,122.8707,122.6437,122.7424,9752.0
2024-04-30 10:30:00,124.32,124.32,123.85,123.96,12784.0,122.7029,122.7029,122.239,122.3476,12784.0
2024-04-30 10:35:00,123.95,123.98,123.75,123.83,31387.0,122.3377,122.3673,122.1403,122.2193,31387.0
2024-04-30 10:40:00,123.76,123.83,123.6,123.76,21613.0,122.1502,122.2193,121.9923,122.1502,21613.0
2024-04-30 10:45:00,123.77,124.11,123.77,124.05,60728.0,122.1601,122.4956,122.1601,122.4364,60728.0
2024-04-30 10:50:00,124.02,124.02,123.7,123.7,26781.0,122.4068,122.4068,122.091,122.091,26781.0
2024-04-30 10:55:00,123.73,123.9,123.67,123.82,7706.0,122.1206,122.2884,122.0614,122.2094,7706.0
2024-04-30 11:00:00,123.84,124.04,123.8,123.99,12004.0,122.2291,122.4265,122.1897,122.3772,12004.0
2024-04-30 11:05:00,123.96,123.98,123.58,123.63,11084.0,122.3476,122.3673,121.9725,122.0219,11084.0
2024-04-30 11:10:00,123.62,123.62,123.29,123.33,11686.0,122.012,122.012,121.6863,121.7258,11686.0
2024-04-30 11:15:00,123.3,123.5,123.24,123.4,8644.0,121.6962,121.8936,121.6369,121.7949,8644.0
2024-04-30 11:20:00,123.38,123.41,123.23,123.23,7132.0,121.7751,121.8047,121.6271,121.6271,7132.0
2024-04-30 11:25:00,123.23,123.36,123.13,123.28,13843.0,121.6271,121.7554,121.5284,121.6764,13843.0
2024-04-30 11:30:00,123.32,123.35,123.13,123.3,9843.0,121.7159,121.7455,121.5284,121.6962,9843.0
2024-04-30 11:35:00,123.35,123.37,123.18,123.33,6486.0,121.7455,121.7653,121.5777,121.7258,6486.0
2024-04-30 11:40:00,123.35,123.39,123.12,123.18,6662.0,121.7455,121.785,121.5185,121.5777,6662.0
2024-04-30 11:45:00,123.13,123.3,123.09,123.29,8010.0,121.5284,121.6962,121.4889,121.6863,8010.0
2024-04-30 11:50:00,123.31,123.49,123.27,123.28,7209.0,121.706,121.8837,121.6666,121.6764,7209.0
2024-04-30 11:55:00,123.21,123.42,123.2,123.39,6919.0,121.6073,121.8146,121.5975,121.785,6919.0
2024-04-30 12:00:00,123.37,123.37,123.22,123.31,8123.0,121.7653,121.7653,121.6172,121.706,8123.0
2024-04-30 12:05:00,123.32,123.34,123.21,123.34,6959.0,121.7159,121.7356,121.6073,121.7356,6959.0
2024-04-30 12:10:00,123.29,123.5,123.29,123.5,4485.0,121.6863,121.8936,121.6863,121.8936,4485.0
2024-04-30 12:15:00,123.61,123.8,123.52,123.65,24679.0,122.0021,122.1897,121.9133,122.0416,24679.0
2024-04-30 12:20:00,123.64,123.65,123.36,123.4,10567.0,122.0317,122.0416,121.7554,121.7949,10567.0
2024-04-30 12:25:00,123.45,123.6,123.42,123.48,7024.0,121.8442,121.9923,121.8146,121.8738,7024.0
2024-04-30 12:30:00,123.47,123.47,123.19,123.21,10912.0,121.864,121.864,121.5876,121.6073,10912.0
2024-04-30 12:35:00,123.17,123.35,123.17,123.25,12040.0,121.5679,121.7455,121.5679,121.6468,12040.0
2024-04-30 12:40:00,123.23,123.3,123.16,123.3,3510.0,121.6271,121.6962,121.558,121.6962,3510.0
2024-04-30 12:45:00,123.26,123.33,122.9,123.32,61297.0,121.6567,121.7258,121.3014,121.7159,61297.0
2024-04-30 12:50:00,123.33,123.38,123.26,123.31,44908.0,121.7258,121.7751,121.6567,121.706,44908.0
2024-04-30 12:55:00,123.31,123.53,123.31,123.39,3132.0,121.706,121.9232,121.706,121.785,3132.0
2024-04-30 13:00:00,123.4,123.52,123.32,123.36,3443.0,121.7949,121.9133,121.7159,121.7554,3443.0
2024-04-30 13:05:00,123.35,123.42,123.33,123.36,3269.0,121.7455,121.8146,121.7258,121.7554,3269.0
2024-04-30 13:10:00,123.37,123.54,123.37,123.48,5775.0,121.7653,121.933,121.7653,121.8738,5775.0
2024-04-30 13:15:00,123.41,123.49,123.4,123.48,3485.0,121.8047,121.8837,121.7949,121.8738,3485.0
2024-04-30 13:20:00,123.5,123.64,123.43,123.56,6144.0,121.8936,122.0317,121.8245,121.9528,6144.0
2024-04-30 13:25:00,123.54,123.58,123.36,123.36,9717.0,121.933,121.9725,121.7554,121.7554,9717.0
2024-04-30 13:30:00,123.34,123.44,123.32,123.41,6174.0,121.7356,121.8343,121.7159,121.8047,6174.0
2024-04-30 13:35:00,123.44,123.55,123.44,123.47,4524.0,121.8343,121.9429,121.8343,121.864,4524.0
2024-04-30 13:40:00,123.47,123.53,123.37,123.43,12953.0,121.864,121.9232,121.7653,121.8245,12953.0
2024-04-30 13:45:00,123.42,123.57,123.42,123.53,13867.0,121.8146,121.9627,121.8146,121.9232,13867.0
2024-04-30 13:50:00,123.54,123.57,123.49,123.57,8351.0,121.933,121.9627,121.8837,121.9627,8351.0
2024-04-30 13:55:00,123.56,123.6,123.52,123.6,6417.0,121.9528,121.9923,121.9133,121.9923,6417.0
2024-04-30 14:00:00,123.53,123.63,123.52,123.61,17264.0,121.9232,122.0219,121.9133,122.0021,17264.0
2024-04-30 14:05:00,123.59,123.6,123.22,123.4,86863.0,121.9824,121.9923,121.6172,121.7949,86863.0
2024-04-30 14:10:00,123.39,123.46,123.37,123.4,9958.0,121.785,121.8541,121.7653,121.7949,9958.0
2024-04-30 14:15:00,123.41,123.57,123.41,123.57,8937.0,121.8047,121.9627,121.8047,121.9627,8937.0
2024-04-30 14:20:00,123.61,123.65,123.53,123.58,7863.0,122.0021,122.0416,121.9232,121.9725,7863.0
2024-04-30 14:25:00,123.54,123.58,123.35,123.38,4602.0,121.933,121.9725,121.7455,121.7751,4602.0
2024-04-30 14:30:00,123.36,123.36,123.21,123.23,4111.0,121.7554,121.7554,121.6073,121.6271,4111.0
2024-04-30 14:35:00,123.25,123.34,123.19,123.34,3500.0,121.6468,121.7356,121.5876,121.7356,3500.0
2024-04-30 14:40:00,123.31,123.4,123.04,123.09,10478.0,121.706,121.7949,121.4395,121.4889,10478.0
2024-04-30 14:45:00,123.08,123.08,122.89,122.9,6748.0,121.479,121.479,121.2915,121.3014,6748.0
2024-04-30 14:50:00,122.87,122.88,122.65,122.87,11241.0,121.2718,121.2816,121.0546,121.2718,11241.0
2024-04-30 14:55:00,122.87,123.04,122.86,123.04,10376.0,121.2718,121.4395,121.2619,121.4395,10376.0
2024-04-30 15:00:00,123.06,123.09,122.92,122.98,17918.0,121.4593,121.4889,121.3211,121.3803,17918.0
2024-04-30 15:05:00,122.97,123.04,122.92,122.95,14204.0,121.3705,121.4395,121.3211,121.3507,14204.0
2024-04-30 15:10:00,122.96,123.09,122.88,123.08,19305.0,121.3606,121.4889,121.2816,121.479,19305.0
2024-04-30 15:15:00,123.1,123.11,122.82,123.04,11137.0,121.4988,121.5086,121.2224,121.4395,11137.0
2024-04-30 15:20:00,123.07,123.14,122.8,122.89,11959.0,121.4692,121.5382,121.2027,121.2915,11959.0
2024-04-30 15:25:00,122.88,122.98,122.85,122.96,12691.0,121.2816,121.3803,121.252,121.3606,12691.0
2024-04-30 15:30:00,122.97,123.1,122.9,123.0,14669.0,121.3705,121.4988,121.3014,121.4001,14669.0
2024-04-30 15:35:00,123.01,123.02,122.82,122.88,13643.0,121.4099,121.4198,121.2224,121.2816,13643.0
2024-04-30 15:40:00,122.87,122.9,122.71,122.71,24851.0,121.2718,121.3014,121.1138,121.1138,24851.0
2024-04-30 15:45:00,122.71,123.08,122.61,123.07,29452.0,121.1138,121.479,121.0151,121.4692,29452.0
2024-04-30 15:50:00,123.04,123.09,122.67,122.71,53389.0,121.4395,121.4889,121.0744,121.1138,53389.0
2024-04-30 15:55:00,122.71,122.81,122.55,122.75,136386.0,121.1138,121.2125,120.9559,121.1533,136386.0
2024-05-01 09:30:00,123.26,123.26,120.29,120.69,95303.0,121.6567,121.6567,118.7253,119.1201,95303.0
2024-05-01 09:35:00,120.57,120.57,117.14,117.77,108952.0,119.0017,119.0017,115.6163,116.2381,108952.0
2024-05-01 09:40:00,117.75,118.23,116.65,117.64,130220.0,116.2184,116.6921,115.1327,116.1098,130220.0
2024-05-01 09:45:00,117.52,117.66,114.36,114.62,109830.0,115.9913,116.1295,112.8725,113.1291,109830.0
2024-05-01 09:50:00,114.5,115.34,113.54,115.16,215432.0,113.0106,113.8397,112.0631,113.662,215432.0
2024-05-01 09:55:00,115.25,115.25,113.57,114.02,132259.0,113.7509,113.7509,112.0927,112.5369,132259.0
2024-05-01 10:00:00,113.96,114.38,112.83,112.97,98053.0,112.4777,112.8922,111.3624,111.5005,98053.0
2024-05-01 10:05:00,112.98,114.55,112.8,113.59,153111.0,111.5104,113.06,111.3327,112.1125,153111.0
2024-05-01 10:10:00,113.63,114.37,113.26,113.59,133771.0,112.1519,112.8823,111.7868,112.1125,133771.0
2024-05-01 10:15:00,113.58,113.98,113.18,113.46,83249.0,112.1026,112.4974,111.7078,111.9842,83249.0
2024-05-01 10:20:00,113.43,113.59,112.81,112.89,69292.0,111.9545,112.1125,111.3426,111.4216,69292.0
2024-05-01 10:25:00,112.9,113.4,112.26,113.15,83080.0,111.4314,111.9249,110.7998,111.6782,83080.0
2024-05-01 10:30:00,113.1,113.1,111.94,112.15,41967.0,111.6288,111.6288,110.4839,110.6912,41967.0
2024-05-01 10:35:00,112.21,112.4,111.35,112.05,122221.0,110.7504,110.9379,109.9016,110.5925,122221.0
2024-05-01 10:40:00,112.05,112.18,111.36,111.77,60762.0,110.5925,110.7208,109.9115,110.3161,60762.0
2024-05-01 10:45:00,111.85,112.98,111.43,112.89,106108.0,110.3951,111.5104,109.9806,111.4216,106108.0
2024-05-01 10:50:00,112.89,113.05,112.13,112.13,56261.0,111.4216,111.5795,110.6715,110.6715,56261.0
2024-05-01 10:55:00,112.11,112.35,111.67,112.0,57165.0,110.6517,110.8886,110.2174,110.5432,57165.0
2024-05-01 11:00:00,112.01,112.26,111.62,111.99,74331.0,110.553,110.7998,110.1681,110.5333,74331.0
2024-05-01 11:05:00,111.93,112.16,111.61,111.86,64613.0,110.4741,110.7011,110.1582,110.405,64613.0
2024-05-01 11:10:00,111.89,112.17,111.67,111.94,38828.0,110.4346,110.7109,110.2174,110.4839,38828.0
2024-05-01 11:15:00,111.93,111.99,111.06,111.22,146215.0,110.4741,110.5333,109.6154,109.7733,146215.0
2024-05-01 11:20:00,111.28,111.78,110.89,111.06,87430.0,109.8325,110.326,109.4476,109.6154,87430.0
2024-05-01 11:25:00,111.06,111.49,110.89,111.42,39953.0,109.6154,110.0398,109.4476,109.9707,39953.0
2024-05-01 11:30:00,111.43,111.55,110.89,111.13,76112.0,109.9806,110.099,109.4476,109.6845,76112.0
2024-05-01 11:35:00,111.29,111.29,110.73,110.73,72645.0,109.8424,109.8424,109.2897,109.2897,72645.0
2024-05-01 11:40:00,110.75,111.29,110.73,111.29,30898.0,109.3094,109.8424,109.2897,109.8424,30898.0
2024-05-01 11:45:00,111.33,111.51,110.94,111.06,63087.0,109.8819,110.0595,109.4969,109.6154,63087.0
2024-05-01 11:50:00,111.0,111.55,111.0,111.53,33732.0,109.5562,110.099,109.5562,110.0793,33732.0
2024-05-01 11:55:00,111.55,111.62,111.24,111.54,93857.0,110.099,110.1681,109.793,110.0891,93857.0
2024-05-01 12:00:00,111.54,111.77,111.25,111.3,47674.0,110.0891,110.3161,109.8029,109.8523,47674.0
2024-05-01 12:05:00,111.35,111.37,110.67,110.98,43533.0,109.9016,109.9213,109.2305,109.5364,43533.0
2024-05-01 12:10:00,110.95,111.24,110.94,111.0,35175.0,109.5068,109.793,109.4969,109.5562,35175.0
2024-05-01 12:15:00,111.05,111.11,110.22,110.27,100297.0,109.6055,109.6647,108.7863,108.8357,100297.0
2024-05-01 12:20:00,110.28,110.36,109.08,109.09,108800.0,108.8455,108.9245,107.6611,107.671,108800.0
2024-05-01 12:25:00,109.19,109.54,108.7,109.38,65899.0,107.7697,108.1151,107.2861,107.9572,65899.0
2024-05-01 12:30:00,109.38,109.97,109.23,109.66,63118.0,107.9572,108.5396,107.8092,108.2336,63118.0
2024-05-01 12:35:00,109.66,109.93,109.0,109.02,108797.0,108.2336,108.5001,107.5822,107.6019,108797.0
2024-05-01 12:40:00,109.06,109.47,108.71,109.18,68026.0,107.6414,108.0461,107.2959,107.7598,68026.0
2024-05-01 12:45:00,109.19,109.19,108.65,108.93,20595.0,107.7697,107.7697,107.2367,107.5131,20595.0
2024-05-01 12:50:00,108.87,109.02,108.52,108.85,39857.0,107.4539,107.6019,107.1084,107.4341,39857.0
2024-05-01 12:55:00,108.88,109.13,108.7,109.1,47095.0,107.4637,107.7105,107.2861,107.6809,47095.0
2024-05-01 13:00:00,109.1,109.19,108.8,108.94,42111.0,107.6809,107.7697,107.3848,107.523,42111.0
2024-05-01 13:05:00,108.92,109.6,108.73,109.36,100447.0,107.5032,108.1744,107.3157,107.9375,100447.0
2024-05-01 13:10:00,109.34,109.71,108.79,109.59,50326.0,107.9178,108.2829,107.3749,108.1645,50326.0
2024-05-01 13:15:00,109.54,110.25,109.19,109.42,79234.0,108.1151,108.8159,107.7697,107.9967,79234.0
2024-05-01 13:20:00,109.38,110.24,109.28,110.19,59922.0,107.9572,108.806,107.8585,108.7567,59922.0
2024-05-01 13:25:00,110.22,110.81,110.07,110.15,56860.0,108.7863,109.3686,108.6383,108.7172,56860.0
2024-05-01 13:30:00,110.11,110.3,109.88,110.18,50234.0,108.6777,108.8653,108.4507,108.7468,50234.0
2024-05-01 13:35:00,110.2,110.27,109.9,109.92,18916.0,108.7666,108.8357,108.4705,108.4902,18916.0
2024-05-01 13:40:00,109.88,110.03,109.58,109.59,56787.0,108.4507,108.5988,108.1546,108.1645,56787.0
2024-05-01 13:45:00,109.53,109.79,109.37,109.72,65183.0,108.1053,108.3619,107.9474,108.2928,65183.0
2024-05-01 13:50:00,109.68,109.95,109.62,109.62,53861.0,108.2533,108.5198,108.1941,108.1941,53861.0
2024-05-01 13:55:00,109.65,110.04,109.59,109.77,71374.0,108.2237,108.6086,108.1645,108.3422,71374.0
2024-05-01 14:00:00,109.76,110.11,109.28,109.55,54414.0,108.3323,108.6777,107.8585,108.125,54414.0
2024-05-01 14:05:00,109.57,109.76,109.5,109.55,40066.0,108.1448,108.3323,108.0757,108.125,40066.0
2024-05-01 14:10:00,109.58,109.88,109.44,109.44,59833.0,108.1546,108.4507,108.0164,108.0164,59833.0
2024-05-01 14:15:00,109.4,109.52,109.22,109.29,45838.0,107.977,108.0954,107.7993,107.8684,45838.0
2024-05-01 14:20:00,109.3,110.0,109.29,109.65,48408.0,107.8783,108.5692,107.8684,108.2237,48408.0
2024-05-01 14:25:00,109.59,109.94,109.36,109.83,43480.0,108.1645,108.5099,107.9375,108.4014,43480.0
2024-05-01 14:30:00,109.87,110.42,109.51,110.37,40468.0,108.4409,108.9837,108.0855,108.9344,40468.0
2024-05-01 14:35:00,110.31,110.57,109.98,110.17,122331.0,108.8751,109.1318,108.5494,108.737,122331.0
2024-05-01 14:40:00,110.12,110.62,109.95,110.51,75845.0,108.6876,109.1811,108.5198,109.0725,75845.0
2024-05-01 14:45:00,110.52,110.66,110.18,110.45,94568.0,109.0824,109.2206,108.7468,109.0133,94568.0
2024-05-01 14:50:00,110.5,111.19,110.36,111.13,93091.0,109.0627,109.7437,108.9245,109.6845,93091.0
2024-05-01 14:55:00,111.08,111.16,110.86,110.92,54531.0,109.6351,109.7141,109.418,109.4772,54531.0
2024-05-01 15:00:00,110.97,111.6,110.88,111.18,122237.0,109.5265,110.1484,109.4377,109.7338,122237.0
2024-05-01 15:05:00,111.18,111.48,110.54,111.11,157613.0,109.7338,110.0299,109.1021,109.6647,157613.0
2024-05-01 15:10:00,111.04,111.17,110.48,111.08,36056.0,109.5956,109.7239,109.0429,109.6351,36056.0
2024-05-01 15:15:00,111.12,111.19,110.26,110.32,40078.0,109.6746,109.7437,108.8258,108.885,40078.0
2024-05-01 15:20:00,110.27,110.51,109.82,110.36,39970.0,108.8357,109.0725,108.3915,108.9245,39970.0
2024-05-01 15:25:00,110.4,110.5,110.07,110.07,37495.0,108.964,109.0627,108.6383,108.6383,37495.0
2024-05-01 15:30:00,110.06,110.54,109.89,110.34,75455.0,108.6284,109.1021,108.4606,108.9047,75455.0
2024-05-01 15:35:00,110.35,110.35,110.07,110.31,67604.0,108.9146,108.9146,108.6383,108.8751,67604.0
2024-05-01 15:40:00,110.26,110.27,109.57,110.05,84520.0,108.8258,108.8357,108.1448,108.6185,84520.0
2024-05-01 15:45:00,110.02,110.02,109.54,109.74,155648.0,108.5889,108.5889,108.1151,108.3125,155648.0
2024-05-01 15:50:00,109.7,109.7,109.08,109.21,198190.0,108.2731,108.2731,107.6611,107.7894,198190.0
2024-05-01 15:55:00,109.22,109.41,109.05,109.06,351418.0,107.7993,107.9868,107.6315,107.6414,351418.0
2024-05-02 09:30:00,111.19,112.9,110.53,110.53,75836.0,109.7437,111.4314,109.0923,109.0923,75836.0
2024-05-02 09:35:00,110.47,110.84,109.6,109.73,49947.0,109.0331,109.3982,108.1744,108.3027,49947.0
2024-05-02 09:40:00,109.86,110.38,109.62,110.25,39219.0,108.431,108.9442,108.1941,108.8159,39219.0
2024-05-02 09:45:00,110.19,110.95,110.11,110.62,62944.0,108.7567,109.5068,108.6777,109.1811,62944.0
2024-05-02 09:50:00,110.64,111.08,109.84,109.98,19039.0,109.2008,109.6351,108.4112,108.5494,19039.0
2024-05-02 09:55:00,109.98,110.2,109.82,110.14,17646.0,108.5494,108.7666,108.3915,108.7073,17646.0
2024-05-02 10:00:00,110.18,110.19,109.2,109.43,27640.0,108.7468,108.7567,107.7796,108.0066,27640.0
2024-05-02 10:05:00,109.48,109.59,108.83,108.9,63743.0,108.0559,108.1645,107.4144,107.4835,63743.0
2024-05-02 10:10:00,108.85,109.32,108.68,108.96,42362.0,107.4341,107.898,107.2663,107.5427,42362.0
2024-05-02 10:15:00,108.76,108.9,108.17,108.2,16191.0,107.3453,107.4835,106.763,106.7926,16191.0
2024-05-02 10:20:00,108.2,108.61,108.16,108.55,98561.0,106.7926,107.1972,106.7531,107.138,98561.0
2024-05-02 10:25:00,108.62,109.31,108.59,108.62,28448.0,107.2071,107.8881,107.1775,107.2071,28448.0
2024-05-02 10:30:00,108.54,109.08,108.4,108.69,17051.0,107.1282,107.6611,106.99,107.2762,17051.0
2024-05-02 10:35:00,108.65,108.68,108.23,108.67,375636.0,107.2367,107.2663,106.8222,107.2565,375636.0
2024-05-02 10:40:00,108.69,109.26,108.69,109.26,120427.0,107.2762,107.8388,107.2762,107.8388,120427.0
2024-05-02 10:45:00,109.27,109.27,109.1,109.26,30148.0,107.8487,107.8487,107.6809,107.8388,30148.0
2024-05-02 10:50:00,109.23,109.44,109.11,109.43,39317.0,107.8092,108.0164,107.6907,108.0066,39317.0
2024-05-02 10:55:00,109.42,109.5,109.09,109.45,28898.0,107.9967,108.0757,107.671,108.0263,28898.0
2024-05-02 11:00:00,109.39,109.56,109.15,109.42,17617.0,107.9671,108.1349,107.7302,107.9967,17617.0
2024-05-02 11:05:00,109.42,109.5,109.23,109.4,40632.0,107.9967,108.0757,107.8092,107.977,40632.0
2024-05-02 11:10:00,109.37,109.45,109.23,109.4,60491.0,107.9474,108.0263,107.8092,107.977,60491.0
2024-05-02 11:15:00,109.4,109.59,109.35,109.39,46623.0,107.977,108.1645,107.9276,107.9671,46623.0
2024-05-02 11:20:00,109.39,109.61,109.33,109.61,16830.0,107.9671,108.1842,107.9079,108.1842,16830.0
2024-05-02 11:25:00,109.7,109.97,109.58,109.78,17336.0,108.2731,108.5396,108.1546,108.352,17336.0
2024-05-02 11:30:00,109.77,109.78,109.16,109.29,26068.0,108.3422,108.352,107.7401,107.8684,26068.0
2024-05-02 11:35:00,109.33,109.36,109.21,109.32,14827.0,107.9079,107.9375,107.7894,107.898,14827.0
2024-05-02 11:40:00,109.31,109.46,109.15,109.46,14793.0,107.8881,108.0362,107.7302,108.0362,14793.0
2024-05-02 11:45:00,109.48,109.72,109.46,109.69,14203.0,108.0559,108.2928,108.0362,108.2632,14203.0
2024-05-02 11:50:00,109.66,109.73,109.43,109.52,53951.0,108.2336,108.3027,108.0066,108.0954,53951.0
2024-05-02 11:55:00,109.52,109.69,109.48,109.52,53879.0,108.0954,108.2632,108.0559,108.0954,53879.0
2024-05-02 12:00:00,109.52,109.65,109.45,109.5,59127.0,108.0954,108.2237,108.0263,108.0757,59127.0
2024-05-02 12:05:00,109.65,109.68,109.37,109.58,18300.0,108.2237,108.2533,107.9474,108.1546,18300.0
2024-05-02 12:10:00,109.61,110.0,109.6,109.98,14145.0,108.1842,108.5692,108.1744,108.5494,14145.0
2024-05-02 12:15:00,110.04,110.14,109.9,109.93,10675.0,108.6086,108.7073,108.4705,108.5001,10675.0
2024-05-02 12:20:00,109.89,110.12,109.86,109.96,23296.0,108.4606,108.6876,108.431,108.5297,23296.0
2024-05-02 12:25:00,109.96,110.07,109.8,109.8,25962.0,108.5297,108.6383,108.3718,108.3718,25962.0
2024-05-02 12:30:00,109.79,109.79,109.54,109.6,16705.0,108.3619,108.3619,108.1151,108.1744,16705.0
2024-05-02 12:35:00,109.6,109.6,109.49,109.56,15876.0,108.1744,108.1744,108.0658,108.1349,15876.0
2024-05-02 12:40:00,109.59,109.83,109.54,109.8,16611.0,108.1645,108.4014,108.1151,108.3718,16611.0
2024-05-02 12:45:00,109.8,110.0,109.73,109.83,11534.0,108.3718,108.5692,108.3027,108.4014,11534.0
2024-05-02 12:50:00,109.82,110.03,109.78,109.95,4929.0,108.3915,108.5988,108.352,108.5198,4929.0
2024-05-02 12:55:00,109.95,109.95,109.78,109.83,9607.0,108.5198,108.5198,108.352,108.4014,9607.0
2024-05-02 13:00:00,109.82,109.82,109.7,109.75,8658.0,108.3915,108.3915,108.2731,108.3224,8658.0
2024-05-02 13:05:00,109.75,109.85,109.68,109.81,14205.0,108.3224,108.4211,108.2533,108.3816,14205.0
2024-05-02 13:10:00,109.79,109.79,109.59,109.69,12627.0,108.3619,108.3619,108.1645,108.2632,12627.0
2024-05-02 13:15:00,109.67,109.69,109.57,109.57,11879.0,108.2435,108.2632,108.1448,108.1448,11879.0
2024-05-02 13:20:00,109.57,109.76,109.47,109.7,23413.0,108.1448,108.3323,108.0461,108.2731,23413.0
2024-05-02 13:25:00,109.7,109.77,109.64,109.7,14942.0,108.2731,108.3422,108.2138,108.2731,14942.0
2024-05-02 13:30:00,109.72,109.84,109.66,109.67,15203.0,108.2928,108.4112,108.2336,108.2435,15203.0
2024-05-02 13:35:00,109.68,109.73,109.52,109.7,10791.0,108.2533,108.3027,108.0954,108.2731,10791.0
2024-05-02 13:40:00,109.68,109.7,109.47,109.54,29320.0,108.2533,108.2731,108.0461,108.1151,29320.0
2024-05-02 13:45:00,109.53,109.58,109.45,109.49,16366.0,108.1053,108.1546,108.0263,108.0658,16366.0
2024-05-02 13:50:00,109.5,109.56,109.34,109.56,20592.0,108.0757,108.1349,107.9178,108.1349,20592.0
2024-05-02 13:55:00,109.56,109.9,109.56,109.86,9419.0,108.1349,108.4705,108.1349,108.431,9419.0
2024-05-02 14:00:00,109.86,109.86,109.61,109.69,14922.0,108.431,108.431,108.1842,108.2632,14922.0
2024-05-02 14:05:00,109.68,109.88,109.68,109.81,11639.0,108.2533,108.4507,108.2533,108.3816,11639.0
2024-05-02 14:10:00,109.84,109.92,109.77,109.77,7263.0,108.4112,108.4902,108.3422,108.3422,7263.0
2024-05-02 14:15:00,109.76,109.86,109.76,109.79,13117.0,108.3323,108.431,108.3323,108.3619,13117.0
2024-05-02 14:20:00,109.79,109.94,109.73,109.94,16658.0,108.3619,108.5099,108.3027,108.5099,16658.0
2024-05-02 14:25:00,109.95,109.96,109.88,109.92,10486.0,108.5198,108.5297,108.4507,108.4902,10486.0
2024-05-02 14:30:00,109.92,110.09,109.84,110.04,41361.0,108.4902,108.658,108.4112,108.6086,41361.0
2024-05-02 14:35:00,110.06,110.06,109.98,110.05,11425.0,108.6284,108.6284,108.5494,108.6185,11425.0
2024-05-02 14:40:00,110.06,110.29,110.05,110.29,10921.0,108.6284,108.8554,108.6185,108.8554,10921.0
2024-05-02 14:45:00,110.33,110.38,110.21,110.27,22976.0,108.8949,108.9442,108.7764,108.8357,22976.0
2024-05-02 14:50:00,110.25,110.36,110.22,110.22,10664.0,108.8159,108.9245,108.7863,108.7863,10664.0
2024-05-02 14:55:00,110.24,110.38,110.23,110.32,13056.0,108.806,108.9442,108.7962,108.885,13056.0
2024-05-02 15:00:00,110.28,110.31,110.06,110.11,16386.0,108.8455,108.8751,108.6284,108.6777,16386.0
2024-05-02 15:05:00,110.13,110.17,110.07,110.14,24715.0,108.6975,108.737,108.6383,108.7073,24715.0
2024-05-02 15:10:00,110.18,110.2,110.0,110.11,36119.0,108.7468,108.7666,108.5692,108.6777,36119.0
2024-05-02 15:15:00,110.1,110.27,110.04,110.24,22562.0,108.6679,108.8357,108.6086,108.806,22562.0
2024-05-02 15:20:00,110.23,110.56,110.22,110.55,14732.0,108.7962,109.1219,108.7863,109.112,14732.0
2024-05-02 15:25:00,110.57,110.66,110.47,110.64,23522.0,109.1318,109.2206,109.0331,109.2008,23522.0
2024-05-02 15:30:00,110.62,110.64,110.45,110.52,31117.0,109.1811,109.2008,109.0133,109.0824,31117.0
2024-05-02 15:35:00,110.5,110.5,109.88,110.04,31585.0,109.0627,109.0627,108.4507,108.6086,31585.0
2024-05-02 15:40:00,110.05,110.18,110.05,110.11,33891.0,108.6185,108.7468,108.6185,108.6777,33891.0
2024-05-02 15:45:00,110.09,110.25,110.08,110.25,39964.0,108.658,108.8159,108.6481,108.8159,39964.0
2024-05-02 15:50:00,110.25,110.74,110.23,110.7,89771.0,108.8159,109.2995,108.7962,109.2601,89771.0
2024-05-02 15:55:00,110.7,110.76,110.43,110.54,189653.0,109.2601,109.3193,108.9936,109.1021,189653.0
2024-05-03 09:30:00,112.0,112.58,111.32,111.4,60602.0,110.5432,111.1156,109.872,109.951,60602.0
2024-05-03 09:35:00,111.48,111.88,111.21,111.72,12899.0,110.0299,110.4247,109.7634,110.2668,12899.0
2024-05-03 09:40:00,111.65,112.48,111.59,112.34,14562.0,110.1977,111.0169,110.1385,110.8787,14562.0
2024-05-03 09:45:00,112.35,112.53,111.69,111.7,20010.0,110.8886,111.0663,110.2372,110.2471,20010.0
2024-05-03 09:50:00,111.69,111.82,111.45,111.56,18206.0,110.2372,110.3655,110.0003,110.1089,18206.0
2024-05-03 09:55:00,111.65,111.7,111.46,111.59,40872.0,110.1977,110.2471,110.0102,110.1385,40872.0
2024-05-03 10:00:00,111.7,111.7,110.74,110.74,38022.0,110.2471,110.2471,109.2995,109.2995,38022.0
2024-05-03 10:05:00,110.74,110.9,110.18,110.24,10801.0,109.2995,109.4575,108.7468,108.806,10801.0
2024-05-03 10:10:00,110.22,110.61,110.21,110.4,37219.0,108.7863,109.1712,108.7764,108.964,37219.0
2024-05-03 10:15:00,110.44,110.72,110.33,110.46,23362.0,109.0034,109.2798,108.8949,109.0232,23362.0
2024-05-03 10:20:00,110.56,110.62,110.32,110.49,31148.0,109.1219,109.1811,108.885,109.0528,31148.0
2024-05-03 10:25:00,110.49,110.83,110.39,110.83,27552.0,109.0528,109.3884,108.9541,109.3884,27552.0
2024-05-03 10:30:00,110.77,110.82,110.41,110.48,168629.0,109.3291,109.3785,108.9738,109.0429,168629.0
2024-05-03 10:35:00,110.4,110.56,110.18,110.53,48967.0,108.964,109.1219,108.7468,109.0923,48967.0
2024-05-03 10:40:00,110.45,110.76,110.45,110.61,265023.0,109.0133,109.3193,109.0133,109.1712,265023.0
2024-05-03 10:45:00,110.55,110.69,110.43,110.52,16488.0,109.112,109.2502,108.9936,109.0824,16488.0
2024-05-03 10:50:00,110.48,110.53,109.89,110.11,41426.0,109.0429,109.0923,108.4606,108.6777,41426.0
2024-05-03 10:55:00,110.16,110.18,109.97,110.01,12972.0,108.7271,108.7468,108.5396,108.579,12972.0
2024-05-03 11:00:00,110.02,110.18,109.97,110.11,13890.0,108.5889,108.7468,108.5396,108.6777,13890.0
2024-05-03 11:05:00,110.12,110.24,109.98,109.98,20441.0,108.6876,108.806,108.5494,108.5494,20441.0
2024-05-03 11:10:00,110.0,110.14,109.84,110.13,19622.0,108.5692,108.7073,108.4112,108.6975,19622.0
2024-05-03 11:15:00,110.09,110.56,110.08,110.48,7852.0,108.658,109.1219,108.6481,109.0429,7852.0
2024-05-03 11:20:00,110.44,110.84,110.41,110.84,10718.0,109.0034,109.3982,108.9738,109.3982,10718.0
2024-05-03 11:25:00,110.9,110.97,110.76,110.88,10238.0,109.4575,109.5265,109.3193,109.4377,10238.0
2024-05-03 11:30:00,110.88,110.89,110.57,110.57,14106.0,109.4377,109.4476,109.1318,109.1318,14106.0
2024-05-03 11:35:00,110.58,110.6,110.42,110.48,10072.0,109.1416,109.1614,108.9837,109.0429,10072.0
2024-05-03 11:40:00,110.52,110.58,110.31,110.31,8491.0,109.0824,109.1416,108.8751,108.8751,8491.0
2024-05-03 11:45:00,110.31,110.46,110.24,110.44,25772.0,108.8751,109.0232,108.806,109.0034,25772.0
2024-05-03 11:50:00,110.42,110.67,110.41,110.66,58098.0,108.9837,109.2305,108.9738,109.2206,58098.0
2024-05-03 11:55:00,110.71,110.78,110.57,110.57,11330.0,109.2699,109.339,109.1318,109.1318,11330.0
2024-05-03 12:00:00,110.59,110.84,110.56,110.8,5875.0,109.1515,109.3982,109.1219,109.3588,5875.0
2024-05-03 12:05:00,110.86,110.91,110.74,110.78,8630.0,109.418,109.4673,109.2995,109.339,8630.0
2024-05-03 12:10:00,110.77,110.83,110.71,110.81,5225.0,109.3291,109.3884,109.2699,109.3686,5225.0
2024-05-03 12:15:00,110.8,110.98,110.76,110.87,29114.0,109.3588,109.5364,109.3193,109.4278,29114.0
2024-05-03 12:20:00,110.95,111.1,110.78,111.03,67019.0,109.5068,109.6549,109.339,109.5858,67019.0
2024-05-03 12:25:00,111.03,111.22,110.93,110.95,13997.0,109.5858,109.7733,109.4871,109.5068,13997.0
2024-05-03 12:30:00,110.95,111.16,110.94,111.08,7468.0,109.5068,109.7141,109.4969,109.6351,7468.0
2024-05-03 12:35:00,111.07,111.27,111.03,111.27,9599.0,109.6252,109.8226,109.5858,109.8226,9599.0
2024-05-03 12:40:00,111.27,111.33,111.17,111.3,5943.0,109.8226,109.8819,109.7239,109.8523,5943.0
2024-05-03 12:45:00,111.32,111.37,111.27,111.34,6414.0,109.872,109.9213,109.8226,109.8917,6414.0
2024-05-03 12:50:00,111.33,111.33,110.94,111.1,7959.0,109.8819,109.8819,109.4969,109.6549,7959.0
2024-05-03 12:55:00,111.1,111.16,111.04,111.16,6368.0,109.6549,109.7141,109.5956,109.7141,6368.0
2024-05-03 13:00:00,111.13,111.2,111.06,111.15,7309.0,109.6845,109.7536,109.6154,109.7042,7309.0
2024-05-03 13:05:00,111.1,111.31,111.08,111.1,8503.0,109.6549,109.8621,109.6351,109.6549,8503.0
2024-05-03 13:10:00,111.12,111.15,110.99,111.12,9086.0,109.6746,109.7042,109.5463,109.6746,9086.0
2024-05-03 13:15:00,111.12,111.17,111.05,111.08,32159.0,109.6746,109.7239,109.6055,109.6351,32159.0
2024-05-03 13:20:00,111.12,111.13,111.03,111.05,9784.0,109.6746,109.6845,109.5858,109.6055,9784.0
2024-05-03 13:25:00,111.05,111.05,110.8,110.85,7476.0,109.6055,109.6055,109.3588,109.4081,7476.0
2024-05-03 13:30:00,110.84,111.05,110.74,111.03,42506.0,109.3982,109.6055,109.2995,109.5858,42506.0
2024-05-03 13:35:00,111.04,111.2,111.01,111.05,13202.0,109.5956,109.7536,109.566,109.6055,13202.0
2024-05-03 13:40:00,111.07,111.16,110.95,111.01,9323.0,109.6252,109.7141,109.5068,109.566,9323.0
2024-05-03 13:45:00,110.99,110.99,110.92,110.94,28532.0,109.5463,109.5463,109.4772,109.4969,28532.0
2024-05-03 13:50:00,110.98,111.03,110.92,110.98,35978.0,109.5364,109.5858,109.4772,109.5364,35978.0
2024-05-03 13:55:00,110.99,111.13,110.99,111.06,28591.0,109.5463,109.6845,109.5463,109.6154,28591.0
2024-05-03 14:00:00,111.06,111.11,110.98,111.07,6064.0,109.6154,109.6647,109.5364,109.6252,6064.0
2024-05-03 14:05:00,111.05,111.17,111.0,111.16,6888.0,109.6055,109.7239,109.5562,109.7141,6888.0
2024-05-03 14:10:00,111.14,111.19,111.08,111.15,12079.0,109.6943,109.7437,109.6351,109.7042,12079.0
2024-05-03 14:15:00,111.15,111.31,111.15,111.22,5569.0,109.7042,109.8621,109.7042,109.7733,5569.0
2024-05-03 14:20:00,111.2,111.24,111.17,111.19,6243.0,109.7536,109.793,109.7239,109.7437,6243.0
2024-05-03 14:25:00,111.21,111.24,111.09,111.09,7834.0,109.7634,109.793,109.645,109.645,7834.0
2024-05-03 14:30:00,111.07,111.09,110.93,110.98,9491.0,109.6252,109.645,109.4871,109.5364,9491.0
2024-05-03 14:35:00,110.98,110.99,110.73,110.74,11296.0,109.5364,109.5463,109.2897,109.2995,11296.0
2024-05-03 14:40:00,110.72,110.77,110.59,110.64,76882.0,109.2798,109.3291,109.1515,109.2008,76882.0
2024-05-03 14:45:00,110.65,110.94,110.64,110.84,17486.0,109.2107,109.4969,109.2008,109.3982,17486.0
2024-05-03 14:50:00,110.87,110.96,110.84,110.91,37872.0,109.4278,109.5167,109.3982,109.4673,37872.0
2024-05-03 14:55:00,110.9,110.94,110.76,110.94,10740.0,109.4575,109.4969,109.3193,109.4969,10740.0
2024-05-03 15:00:00,110.9,110.92,110.72,110.87,58773.0,109.4575,109.4772,109.2798,109.4278,58773.0
2024-05-03 15:05:00,110.87,110.97,110.85,110.92,15065.0,109.4278,109.5265,109.4081,109.4772,15065.0
2024-05-03 15:10:00,110.94,110.96,110.84,110.95,24873.0,109.4969,109.5167,109.3982,109.5068,24873.0
2024-05-03 15:15:00,110.93,111.16,110.91,111.16,37602.0,109.4871,109.7141,109.4673,109.7141,37602.0
2024-05-03 15:20:00,111.15,111.23,111.04,111.21,9864.0,109.7042,109.7832,109.5956,109.7634,9864.0
2024-05-03 15:25:00,111.22,111.27,111.12,111.19,20253.0,109.7733,109.8226,109.6746,109.7437,20253.0
2024-05-03 15:30:00,111.16,111.19,110.9,110.94,13174.0,109.7141,109.7437,109.4575,109.4969,13174.0
2024-05-03 15:35:00,110.94,111.02,110.83,110.87,12204.0,109.4969,109.5759,109.3884,109.4278,12204.0
2024-05-03 15:40:00,110.83,110.95,110.8,110.91,51679.0,109.3884,109.5068,109.3588,109.4673,51679.0
2024-05-03 15:45:00,110.9,111.04,110.89,111.02,18295.0,109.4575,109.5956,109.4476,109.5759,18295.0
2024-05-03 15:50:00,111.02,111.33,110.99,111.29,43626.0,109.5759,109.8819,109.5463,109.8424,43626.0
2024-05-03 15:55:00,111.26,111.41,111.18,111.37,127542.0,109.8128,109.9608,109.7338,109.9213,127542.0
2024-05-06 09:30:00,111.64,112.05,111.64,111.68,11588.0,110.1878,110.5925,110.1878,110.2273,11588.0
2024-05-06 09:35:00,111.6,111.65,111.32,111.61,5141.0,110.1484,110.1977,109.872,110.1582,5141.0
2024-05-06 09:40:00,111.69,111.83,111.44,111.52,6693.0,110.2372,110.3754,109.9904,110.0694,6693.0
2024-05-06 09:45:00,111.52,111.71,111.16,111.16,23624.0,110.0694,110.2569,109.7141,109.7141,23624.0
2024-05-06 09:50:00,111.07,111.16,110.84,111.06,20911.0,109.6252,109.7141,109.3982,109.6154,20911.0
2024-05-06 09:55:00,111.06,111.22,110.82,110.93,44360.0,109.6154,109.7733,109.3785,109.4871,44360.0
2024-05-06 10:00:00,110.93,111.18,110.61,110.8,30435.0,109.4871,109.7338,109.1712,109.3588,30435.0
2024-05-06 10:05:00,110.8,111.11,110.79,111.09,38455.0,109.3588,109.6647,109.3489,109.645,38455.0
2024-05-06 10:10:00,111.01,111.06,110.67,110.86,31615.0,109.566,109.6154,109.2305,109.418,31615.0
2024-05-06 10:15:00,110.91,111.02,110.8,110.82,3648.0,109.4673,109.5759,109.3588,109.3785,3648.0
2024-05-06 10:20:00,110.79,110.86,110.65,110.85,5139.0,109.3489,109.418,109.2107,109.4081,5139.0
2024-05-06 10:25:00,110.85,110.86,110.66,110.66,6160.0,109.4081,109.418,109.2206,109.2206,6160.0
2024-05-06 10:30:00,110.7,110.74,110.36,110.6,12024.0,109.2601,109.2995,108.9245,109.1614,12024.0
2024-05-06 10:35:00,110.56,110.63,110.39,110.63,9697.0,109.1219,109.191,108.9541,109.191,9697.0
2024-05-06 10:40:00,110.68,110.86,110.63,110.76,10785.0,109.2403,109.418,109.191,109.3193,10785.0
2024-05-06 10:45:00,110.73,110.73,110.54,110.72,6120.0,109.2897,109.2897,109.1021,109.2798,6120.0
2024-05-06 10:50:00,110.72,110.72,110.42,110.54,11766.0,109.2798,109.2798,108.9837,109.1021,11766.0
2024-05-06 10:55:00,110.54,110.62,110.48,110.58,7633.0,109.1021,109.1811,109.0429,109.1416,7633.0
2024-05-06 11:00:00,110.59,110.72,110.44,110.67,17385.0,109.1515,109.2798,109.0034,109.2305,17385.0
2024-05-06 11:05:00,110.67,110.68,110.55,110.64,27006.0,109.2305,109.2403,109.112,109.2008,27006.0
2024-05-06 11:10:00,110.59,110.74,110.57,110.67,22473.0,109.1515,109.2995,109.1318,109.2305,22473.0
2024-05-06 11:15:00,110.64,111.02,110.63,111.01,6570.0,109.2008,109.5759,109.191,109.566,6570.0
2024-05-06 11:20:00,110.94,111.06,110.84,110.86,4807.0,109.4969,109.6154,109.3982,109.418,4807.0
2024-05-06 11:25:00,110.79,110.94,110.66,110.73,15166.0,109.3489,109.4969,109.2206,109.2897,15166.0
2024-05-06 11:30:00,110.73,110.98,110.73,110.94,11899.0,109.2897,109.5364,109.2897,109.4969,11899.0
2024-05-06 11:35:00,110.94,110.94,110.75,110.9,3446.0,109.4969,109.4969,109.3094,109.4575,3446.0
2024-05-06 11:40:00,110.88,110.93,110.6,110.76,14998.0,109.4377,109.4871,109.1614,109.3193,14998.0
2024-05-06 11:45:00,110.8,110.84,110.69,110.71,6570.0,109.3588,109.3982,109.2502,109.2699,6570.0
2024-05-06 11:50:00,110.72,110.82,110.66,110.8,8890.0,109.2798,109.3785,109.2206,109.3588,8890.0
2024-05-06 11:55:00,110.84,110.86,110.79,110.85,6784.0,109.3982,109.418,109.3489,109.4081,6784.0
2024-05-06 12:00:00,110.84,110.87,110.81,110.81,3618.0,109.3982,109.4278,109.3686,109.3686,3618.0
2024-05-06 12:05:00,110.81,110.85,110.69,110.7,6878.0,109.3686,109.4081,109.2502,109.2601,6878.0
2024-05-06 12:10:00,110.71,110.85,110.66,110.8,13455.0,109.2699,109.4081,109.2206,109.3588,13455.0
2024-05-06 12:15:00,110.79,110.86,110.73,110.74,10581.0,109.3489,109.418,109.2897,109.2995,10581.0
2024-05-06 12:20:00,110.73,110.81,110.73,110.76,3605.0,109.2897,109.3686,109.2897,109.3193,3605.0
2024-05-06 12:25:00,110.76,110.82,110.72,110.75,12070.0,109.3193,109.3785,109.2798,109.3094,12070.0
2024-05-06 12:30:00,110.75,110.83,110.73,110.8,3937.0,109.3094,109.3884,109.2897,109.3588,3937.0
2024-05-06 12:35:00,110.78,110.81,110.74,110.76,4634.0,109.339,109.3686,109.2995,109.3193,4634.0
2024-05-06 12:40:00,110.78,110.86,110.72,110.83,11644.0,109.339,109.418,109.2798,109.3884,11644.0
2024-05-06 12:45:00,110.84,110.93,110.77,110.8,15989.0,109.3982,109.4871,109.3291,109.3588,15989.0
2024-05-06 12:50:00,110.82,110.84,110.75,110.8,7770.0,109.3785,109.3982,109.3094,109.3588,7770.0
2024-05-06 12:55:00,110.82,110.87,110.75,110.76,10483.0,109.3785,109.4278,109.3094,109.3193,10483.0
2024-05-06 13:00:00,110.75,110.86,110.72,110.79,12202.0,109.3094,109.418,109.2798,109.3489,12202.0
2024-05-06 13:05:00,110.81,110.91,110.78,110.84,6198.0,109.3686,109.4673,109.339,109.3982,6198.0
2024-05-06 13:10:00,110.84,110.86,110.65,110.74,10298.0,109.3982,109.418,109.2107,109.2995,10298.0
2024-05-06 13:15:00,110.74,110.74,110.63,110.65,6344.0,109.2995,109.2995,109.191,109.2107,6344.0
2024-05-06 13:20:00,110.64,110.72,110.64,110.69,4679.0,109.2008,109.2798,109.2008,109.2502,4679.0
2024-05-06 13:25:00,110.66,110.69,110.64,110.65,2897.0,109.2206,109.2502,109.2008,109.2107,2897.0
2024-05-06 13:30:00,110.65,110.75,110.64,110.69,16962.0,109.2107,109.3094,109.2008,109.2502,16962.0
2024-05-06 13:35:00,110.72,110.83,110.69,110.8,10164.0,109.2798,109.3884,109.2502,109.3588,10164.0
2024-05-06 13:40:00,110.77,110.8,110.71,110.8,4379.0,109.3291,109.3588,109.2699,109.3588,4379.0
2024-05-06 13:45:00,110.78,110.79,110.66,110.73,6633.0,109.339,109.3489,109.2206,109.2897,6633.0
2024-05-06 13:50:00,110.73,110.86,110.73,110.79,7954.0,109.2897,109.418,109.2897,109.3489,7954.0
2024-05-06 13:55:00,110.8,110.88,110.71,110.71,8265.0,109.3588,109.4377,109.2699,109.2699,8265.0
2024-05-06 14:00:00,110.7,110.86,110.7,110.8,7471.0,109.2601,109.418,109.2601,109.3588,7471.0
2024-05-06 14:05:00,110.8,110.85,110.75,110.75,5656.0,109.3588,109.4081,109.3094,109.3094,5656.0
2024-05-06 14:10:00,110.79,110.82,110.69,110.81,5563.0,109.3489,109.3785,109.2502,109.3686,5563.0
2024-05-06 14:15:00,110.81,110.84,110.74,110.76,3507.0,109.3686,109.3982,109.2995,109.3193,3507.0
2024-05-06 14:20:00,110.74,110.86,110.72,110.76,15591.0,109.2995,109.418,109.2798,109.3193,15591.0
2024-05-06 14:25:00,110.73,110.85,110.72,110.78,8731.0,109.2897,109.4081,109.2798,109.339,8731.0
2024-05-06 14:30:00,110.8,110.88,110.78,110.86,7618.0,109.3588,109.4377,109.339,109.418,7618.0
2024-05-06 14:35:00,110.86,110.91,110.85,110.88,5809.0,109.418,109.4673,109.4081,109.4377,5809.0
2024-05-06 14:40:00,110.89,110.89,110.81,110.82,5079.0,109.4476,109.4476,109.3686,109.3785,5079.0
2024-05-06 14:45:00,110.84,110.88,110.8,110.88,10692.0,109.3982,109.4377,109.3588,109.4377,10692.0
2024-05-06 14:50:00,110.85,110.91,110.77,110.88,8739.0,109.4081,109.4673,109.3291,109.4377,8739.0
2024-05-06 14:55:00,110.9,110.93,110.85,110.87,13125.0,109.4575,109.4871,109.4081,109.4278,13125.0
2024-05-06 15:00:00,110.89,111.04,110.85,111.04,12383.0,109.4476,109.5956,109.4081,109.5956,12383.0
2024-05-06 15:05:00,111.05,111.16,111.03,111.13,13447.0,109.6055,109.7141,109.5858,109.6845,13447.0
2024-05-06 15:10:00,111.14,111.26,111.03,111.03,16171.0,109.6943,109.8128,109.5858,109.5858,16171.0
2024-05-06 15:15:00,111.02,111.02,110.84,110.88,11120.0,109.5759,109.5759,109.3982,109.4377,11120.0
2024-05-06 15:20:00,110.86,110.87,110.72,110.73,12110.0,109.418,109.4278,109.2798,109.2897,12110.0
2024-05-06 15:25:00,110.75,110.79,110.71,110.78,9644.0,109.3094,109.3489,109.2699,109.339,9644.0
2024-05-06 15:30:00,110.78,110.91,110.68,110.89,54651.0,109.339,109.4673,109.2403,109.4476,54651.0
2024-05-06 15:35:00,110.87,110.9,110.72,110.72,22180.0,109.4278,109.4575,109.2798,109.2798,22180.0
2024-05-06 15:40:00,110.72,110.88,110.6,110.88,33137.0,109.2798,109.4377,109.1614,109.4377,33137.0
2024-05-06 15:45:00,110.86,110.88,110.74,110.83,30909.0,109.418,109.4377,109.2995,109.3884,30909.0
2024-05-06 15:50:00,110.83,111.13,110.77,111.11,35720.0,109.3884,109.6845,109.3291,109.6647,35720.0
2024-05-06 15:55:00,111.1,111.12,110.87,111.08,128560.0,109.6549,109.6746,109.4278,109.6351,128560.0
2024-05-07 09:30:00,111.73,111.78,111.23,111.51,21330.0,110.2767,110.326,109.7832,110.0595,21330.0
2024-05-07 09:35:00,111.57,111.77,111.38,111.5,6442.0,110.1187,110.3161,109.9312,110.0497,6442.0
2024-05-07 09:40:00,111.41,111.47,110.89,110.91,45382.0,109.9608,110.02,109.4476,109.4673,45382.0
2024-05-07 09:45:00,110.89,111.22,110.82,111.14,7566.0,109.4476,109.7733,109.3785,109.6943,7566.0
2024-05-07 09:50:00,111.13,111.58,111.05,111.48,10073.0,109.6845,110.1286,109.6055,110.0299,10073.0
2024-05-07 09:55:00,111.5,111.6,111.26,111.27,12074.0,110.0497,110.1484,109.8128,109.8226,12074.0
2024-05-07 10:00:00,111.4,111.51,111.37,111.41,11514.0,109.951,110.0595,109.9213,109.9608,11514.0
2024-05-07 10:05:00,111.45,111.52,111.31,111.39,12736.0,110.0003,110.0694,109.8621,109.9411,12736.0
2024-05-07 10:10:00,111.29,111.31,111.14,111.24,33591.0,109.8424,109.8621,109.6943,109.793,33591.0
2024-05-07 10:15:00,111.21,111.21,110.82,111.05,15444.0,109.7634,109.7634,109.3785,109.6055,15444.0
2024-05-07 10:20:00,111.12,111.19,111.04,111.15,5752.0,109.6746,109.7437,109.5956,109.7042,5752.0
2024-05-07 10:25:00,111.11,111.19,111.01,111.13,15745.0,109.6647,109.7437,109.566,109.6845,15745.0
2024-05-07 10:30:00,111.1,111.16,111.01,111.13,20443.0,109.6549,109.7141,109.566,109.6845,20443.0
2024-05-07 10:35:00,111.1,111.16,110.7,110.7,20724.0,109.6549,109.7141,109.2601,109.2601,20724.0
2024-05-07 10:40:00,110.69,110.81,110.58,110.74,17662.0,109.2502,109.3686,109.1416,109.2995,17662.0
2024-05-07 10:45:00,110.74,110.88,110.68,110.83,12071.0,109.2995,109.4377,109.2403,109.3884,12071.0
2024-05-07 10:50:00,110.83,110.83,110.75,110.75,4292.0,109.3884,109.3884,109.3094,109.3094,4292.0
2024-05-07 10:55:00,110.75,110.94,110.69,110.92,13057.0,109.3094,109.4969,109.2502,109.4772,13057.0
2024-05-07 11:00:00,110.89,111.26,110.85,111.22,4393.0,109.4476,109.8128,109.4081,109.7733,4393.0
2024-05-07 11:05:00,111.2,111.25,111.16,111.19,4358.0,109.7536,109.8029,109.7141,109.7437,4358.0
2024-05-07 11:10:00,111.16,111.16,110.95,111.11,5575.0,109.7141,109.7141,109.5068,109.6647,5575.0
2024-05-07 11:15:00,111.04,111.07,110.85,110.85,4698.0,109.5956,109.6252,109.4081,109.4081,4698.0
2024-05-07 11:20:00,110.9,110.96,110.87,110.95,5449.0,109.4575,109.5167,109.4278,109.5068,5449.0
2024-05-07 11:25:00,110.96,111.02,110.91,110.91,5598.0,109.5167,109.5759,109.4673,109.4673,5598.0
2024-05-07 11:30:00,110.89,110.94,110.82,110.82,6143.0,109.4476,109.4969,109.3785,109.3785,6143.0
2024-05-07 11:35:00,110.84,110.88,110.76,110.81,3707.0,109.3982,109.4377,109.3193,109.3686,3707.0
2024-05-07 11:40:00,110.79,110.96,110.78,110.88,4131.0,109.3489,109.5167,109.339,109.4377,4131.0
2024-05-07 11:45:00,110.9,111.01,110.86,111.01,6127.0,109.4575,109.566,109.418,109.566,6127.0
2024-05-07 11:50:00,111.02,111.02,110.8,110.86,16243.0,109.5759,109.5759,109.3588,109.418,16243.0
2024-05-07 11:55:00,110.89,110.89,110.75,110.77,6249.0,109.4476,109.4476,109.3094,109.3291,6249.0
2024-05-07 12:00:00,110.8,110.94,110.72,110.89,11969.0,109.3588,109.4969,109.2798,109.4476,11969.0
2024-05-07 12:05:00,110.85,110.88,110.78,110.85,9357.0,109.4081,109.4377,109.339,109.4081,9357.0
2024-05-07 12:10:00,110.84,110.88,110.71,110.83,32946.0,109.3982,109.4377,109.2699,109.3884,32946.0
2024-05-07 12:15:00,110.82,110.9,110.81,110.9,7719.0,109.3785,109.4575,109.3686,109.4575,7719.0
2024-05-07 12:20:00,110.91,111.02,110.83,111.02,7156.0,109.4673,109.5759,109.3884,109.5759,7156.0
2024-05-07 12:25:00,111.02,111.03,110.99,111.0,8964.0,109.5759,109.5858,109.5463,109.5562,8964.0
2024-05-07 12:30:00,111.01,111.12,111.0,111.1,7886.0,109.566,109.6746,109.5562,109.6549,7886.0
2024-05-07 12:35:00,111.08,111.25,111.08,111.24,16330.0,109.6351,109.8029,109.6351,109.793,16330.0
2024-05-07 12:40:00,111.22,111.24,111.01,111.01,10772.0,109.7733,109.793,109.566,109.566,10772.0
2024-05-07 12:45:00,111.01,111.02,110.9,110.91,10063.0,109.566,109.5759,109.4575,109.4673,10063.0
2024-05-07 12:50:00,110.92,110.92,110.87,110.88,6436.0,109.4772,109.4772,109.4278,109.4377,6436.0
2024-05-07 12:55:00,110.88,111.01,110.85,110.85,13727.0,109.4377,109.566,109.4081,109.4081,13727.0
2024-05-07 13:00:00,110.84,110.88,110.74,110.75,13077.0,109.3982,109.4377,109.2995,109.3094,13077.0
2024-05-07 13:05:00,110.75,110.87,110.75,110.76,13223.0,109.3094,109.4278,109.3094,109.3193,13223.0
2024-05-07 13:10:00,110.79,110.81,110.75,110.79,6175.0,109.3489,109.3686,109.3094,109.3489,6175.0
2024-05-07 13:15:00,110.77,110.84,110.77,110.82,7721.0,109.3291,109.3982,109.3291,109.3785,7721.0
2024-05-07 13:20:00,110.82,110.86,110.75,110.8,10007.0,109.3785,109.418,109.3094,109.3588,10007.0
2024-05-07 13:25:00,110.78,110.79,110.75,110.77,8110.0,109.339,109.3489,109.3094,109.3291,8110.0
2024-05-07 13:30:00,110.78,110.96,110.76,110.95,6179.0,109.339,109.5167,109.3193,109.5068,6179.0
2024-05-07 13:35:00,110.95,111.04,110.93,111.03,3703.0,109.5068,109.5956,109.4871,109.5858,3703.0
2024-05-07 13:40:00,111.04,111.05,110.98,111.02,6805.0,109.5956,109.6055,109.5364,109.5759,6805.0
2024-05-07 13:45:00,111.02,111.02,110.74,110.74,20064.0,109.5759,109.5759,109.2995,109.2995,20064.0
2024-05-07 13:50:00,110.75,110.85,110.7,110.7,15481.0,109.3094,109.4081,109.2601,109.2601,15481.0
2024-05-07 13:55:00,110.68,110.75,110.67,110.73,16535.0,109.2403,109.3094,109.2305,109.2897,16535.0
2024-05-07 14:00:00,110.72,110.79,110.67,110.75,11422.0,109.2798,109.3489,109.2305,109.3094,11422.0
2024-05-07 14:05:00,110.76,110.85,110.66,110.85,14253.0,109.3193,109.4081,109.2206,109.4081,14253.0
2024-05-07 14:10:00,110.83,110.95,110.8,110.95,6642.0,109.3884,109.5068,109.3588,109.5068,6642.0
2024-05-07 14:15:00,110.94,110.94,110.63,110.63,33678.0,109.4969,109.4969,109.191,109.191,33678.0
2024-05-07 14:20:00,110.62,110.71,110.55,110.62,28871.0,109.1811,109.2699,109.112,109.1811,28871.0
2024-05-07 14:25:00,110.61,110.61,110.53,110.53,18820.0,109.1712,109.1712,109.0923,109.0923,18820.0
2024-05-07 14:30:00,110.53,110.59,110.52,110.55,14715.0,109.0923,109.1515,109.0824,109.112,14715.0
2024-05-07 14:35:00,110.58,110.58,110.35,110.35,15738.0,109.1416,109.1416,108.9146,108.9146,15738.0
2024-05-07 14:40:00,110.36,110.61,110.3,110.61,73108.0,108.9245,109.1712,108.8653,109.1712,73108.0
2024-05-07 14:45:00,110.61,110.61,110.39,110.54,12686.0,109.1712,109.1712,108.9541,109.1021,12686.0
2024-05-07 14:50:00,110.55,110.65,110.54,110.6,8994.0,109.112,109.2107,109.1021,109.1614,8994.0
2024-05-07 14:55:00,110.57,110.59,110.47,110.53,13074.0,109.1318,109.1515,109.0331,109.0923,13074.0
2024-05-07 15:00:00,110.52,110.56,110.5,110.52,8509.0,109.0824,109.1219,109.0627,109.0824,8509.0
2024-05-07 15:05:00,110.53,110.78,110.53,110.72,12155.0,109.0923,109.339,109.0923,109.2798,12155.0
2024-05-07 15:10:00,110.7,110.99,110.7,110.99,17834.0,109.2601,109.5463,109.2601,109.5463,17834.0
2024-05-07 15:15:00,110.99,111.09,110.95,110.97,13776.0,109.5463,109.645,109.5068,109.5265,13776.0
2024-05-07 15:20:00,110.99,111.17,110.96,111.17,14555.0,109.5463,109.7239,109.5167,109.7239,14555.0
2024-05-07 15:25:00,111.18,111.29,111.14,111.15,14310.0,109.7338,109.8424,109.6943,109.7042,14310.0
2024-05-07 15:30:00,111.11,111.15,111.1,111.13,7835.0,109.6647,109.7042,109.6549,109.6845,7835.0
2024-05-07 15:35:00,111.15,111.18,110.94,110.95,23219.0,109.7042,109.7338,109.4969,109.5068,23219.0
2024-05-07 15:40:00,110.91,110.96,110.75,110.76,13547.0,109.4673,109.5167,109.3094,109.3193,13547.0
2024-05-07 15:45:00,110.76,110.97,110.75,110.92,21821.0,109.3193,109.5265,109.3094,109.4772,21821.0
2024-05-07 15:50:00,110.92,110.99,110.81,110.87,46546.0,109.4772,109.5463,109.3686,109.4278,46546.0
2024-05-07 15:55:00,110.88,111.02,110.85,110.85,127741.0,109.4377,109.5759,109.4081,109.4081,127741.0
2024-05-08 09:30:00,110.3,110.93,109.43,109.64,53513.0,108.8653,109.4871,108.0066,108.2138,53513.0
2024-05-08 09:35:00,109.57,110.25,109.45,109.95,69426.0,108.1448,108.8159,108.0263,108.5198,69426.0
2024-05-08 09:40:00,110.0,110.59,109.81,110.59,19468.0,108.5692,109.1515,108.3816,109.1515,19468.0
2024-05-08 09:45:00,110.54,110.61,110.24,110.49,18486.0,109.1021,109.1712,108.806,109.0528,18486.0
2024-05-08 09:50:00,110.53,110.88,110.44,110.88,10778.0,109.0923,109.4377,109.0034,109.4377,10778.0
2024-05-08 09:55:00,110.92,110.93,110.66,110.66,16574.0,109.4772,109.4871,109.2206,109.2206,16574.0
2024-05-08 10:00:00,110.65,110.8,110.53,110.56,38897.0,109.2107,109.3588,109.0923,109.1219,38897.0
2024-05-08 10:05:00,110.57,110.6,110.32,110.5,17295.0,109.1318,109.1614,108.885,109.0627,17295.0
2024-05-08 10:10:00,110.44,110.48,110.25,110.28,17430.0,109.0034,109.0429,108.8159,108.8455,17430.0
2024-05-08 10:15:00,110.29,110.43,110.26,110.4,12377.0,108.8554,108.9936,108.8258,108.964,12377.0
2024-05-08 10:20:00,110.41,110.55,110.31,110.32,12845.0,108.9738,109.112,108.8751,108.885,12845.0
2024-05-08 10:25:00,110.28,110.44,110.06,110.06,29336.0,108.8455,109.0034,108.6284,108.6284,29336.0
2024-05-08 10:30:00,110.09,110.26,110.05,110.09,17698.0,108.658,108.8258,108.6185,108.658,17698.0
2024-05-08 10:35:00,110.12,110.23,110.07,110.23,8417.0,108.6876,108.7962,108.6383,108.7962,8417.0
2024-05-08 10:40:00,110.26,110.31,109.93,110.09,30328.0,108.8258,108.8751,108.5001,108.658,30328.0
2024-05-08 10:45:00,110.13,110.29,110.13,110.2,7033.0,108.6975,108.8554,108.6975,108.7666,7033.0
2024-05-08 10:50:00,110.2,110.66,110.2,110.61,94656.0,108.7666,109.2206,108.7666,109.1712,94656.0
2024-05-08 10:55:00,110.66,110.69,110.53,110.62,15840.0,109.2206,109.2502,109.0923,109.1811,15840.0
2024-05-08 11:00:00,110.69,110.78,110.65,110.78,13602.0,109.2502,109.339,109.2107,109.339,13602.0
2024-05-08 11:05:00,110.78,111.05,110.75,110.93,14277.0,109.339,109.6055,109.3094,109.4871,14277.0
2024-05-08 11:10:00,110.93,110.93,110.53,110.57,21554.0,109.4871,109.4871,109.0923,109.1318,21554.0
2024-05-08 11:15:00,110.57,110.76,110.54,110.62,15108.0,109.1318,109.3193,109.1021,109.1811,15108.0
2024-05-08 11:20:00,110.63,110.67,110.53,110.57,16009.0,109.191,109.2305,109.0923,109.1318,16009.0
2024-05-08 11:25:00,110.6,110.71,110.59,110.6,36653.0,109.1614,109.2699,109.1515,109.1614,36653.0
2024-05-08 11:30:00,110.57,110.73,110.54,110.64,31583.0,109.1318,109.2897,109.1021,109.2008,31583.0
2024-05-08 11:35:00,110.62,110.79,110.57,110.72,23556.0,109.1811,109.3489,109.1318,109.2798,23556.0
2024-05-08 11:40:00,110.68,110.79,110.62,110.77,27264.0,109.2403,109.3489,109.1811,109.3291,27264.0
2024-05-08 11:45:00,110.76,111.03,110.75,110.93,18917.0,109.3193,109.5858,109.3094,109.4871,18917.0
2024-05-08 11:50:00,110.98,111.18,110.98,111.03,13840.0,109.5364,109.7338,109.5364,109.5858,13840.0
2024-05-08 11:55:00,111.03,111.1,110.95,111.04,8901.0,109.5858,109.6549,109.5068,109.5956,8901.0
2024-05-08 12:00:00,111.0,111.08,110.93,110.94,10440.0,109.5562,109.6351,109.4871,109.4969,10440.0
2024-05-08 12:05:00,110.97,110.99,110.87,110.89,8950.0,109.5265,109.5463,109.4278,109.4476,8950.0
2024-05-08 12:10:00,110.89,110.96,110.83,110.84,23284.0,109.4476,109.5167,109.3884,109.3982,23284.0
2024-05-08 12:15:00,110.82,110.88,110.8,110.84,22602.0,109.3785,109.4377,109.3588,109.3982,22602.0
2024-05-08 12:20:00,110.83,110.87,110.66,110.77,20500.0,109.3884,109.4278,109.2206,109.3291,20500.0
2024-05-08 12:25:00,110.79,110.9,110.7,110.88,120467.0,109.3489,109.4575,109.2601,109.4377,120467.0
2024-05-08 12:30:00,110.89,110.99,110.83,110.99,5759.0,109.4476,109.5463,109.3884,109.5463,5759.0
2024-05-08 12:35:00,110.96,111.05,110.89,111.05,6157.0,109.5167,109.6055,109.4476,109.6055,6157.0
2024-05-08 12:40:00,111.05,111.14,110.98,111.11,7071.0,109.6055,109.6943,109.5364,109.6647,7071.0
2024-05-08 12:45:00,111.08,111.08,110.96,110.98,11674.0,109.6351,109.6351,109.5167,109.5364,11674.0
2024-05-08 12:50:00,110.97,110.98,110.87,110.95,7243.0,109.5265,109.5364,109.4278,109.5068,7243.0
2024-05-08 12:55:00,110.92,110.92,110.74,110.77,10842.0,109.4772,109.4772,109.2995,109.3291,10842.0
2024-05-08 13:00:00,110.76,110.81,110.66,110.77,15421.0,109.3193,109.3686,109.2206,109.3291,15421.0
2024-05-08 13:05:00,110.79,110.91,110.77,110.88,8680.0,109.3489,109.4673,109.3291,109.4377,8680.0
2024-05-08 13:10:00,110.89,111.01,110.75,110.78,23869.0,109.4476,109.566,109.3094,109.339,23869.0
2024-05-08 13:15:00,110.77,110.9,110.75,110.9,5362.0,109.3291,109.4575,109.3094,109.4575,5362.0
2024-05-08 13:20:00,110.86,110.91,110.82,110.86,4548.0,109.418,109.4673,109.3785,109.418,4548.0
2024-05-08 13:25:00,110.86,110.93,110.81,110.81,9072.0,109.418,109.4871,109.3686,109.3686,9072.0
2024-05-08 13:30:00,110.82,110.9,110.81,110.88,4402.0,109.3785,109.4575,109.3686,109.4377,4402.0
2024-05-08 13:35:00,110.9,111.02,110.89,111.01,15032.0,109.4575,109.5759,109.4476,109.566,15032.0
2024-05-08 13:40:00,111.0,111.04,110.97,111.04,7868.0,109.5562,109.5956,109.5265,109.5956,7868.0
2024-05-08 13:45:00,111.03,111.07,111.0,111.01,6996.0,109.5858,109.6252,109.5562,109.566,6996.0
2024-05-08 13:50:00,111.03,111.05,111.0,111.04,9170.0,109.5858,109.6055,109.5562,109.5956,9170.0
2024-05-08 13:55:00,111.05,111.13,111.05,111.09,10967.0,109.6055,109.6845,109.6055,109.645,10967.0
2024-05-08 14:00:00,111.11,111.35,111.11,111.29,7843.0,109.6647,109.9016,109.6647,109.8424,7843.0
2024-05-08 14:05:00,111.31,111.34,111.22,111.23,13665.0,109.8621,109.8917,109.7733,109.7832,13665.0
2024-05-08 14:10:00,111.21,111.27,111.14,111.17,10470.0,109.7634,109.8226,109.6943,109.7239,10470.0
2024-05-08 14:15:00,111.15,111.18,111.13,111.16,5963.0,109.7042,109.7338,109.6845,109.7141,5963.0
2024-05-08 14:20:00,111.17,111.24,111.14,111.2,15177.0,109.7239,109.793,109.6943,109.7536,15177.0
2024-05-08 14:25:00,111.19,111.22,111.14,111.17,11538.0,109.7437,109.7733,109.6943,109.7239,11538.0
2024-05-08 14:30:00,111.19,111.24,111.16,111.19,6889.0,109.7437,109.793,109.7141,109.7437,6889.0
2024-05-08 14:35:00,111.17,111.22,111.08,111.18,184347.0,109.7239,109.7733,109.6351,109.7338,184347.0
2024-05-08 14:40:00,111.15,111.32,111.15,111.31,9465.0,109.7042,109.872,109.7042,109.8621,9465.0
2024-05-08 14:45:00,111.29,111.33,111.15,111.15,11090.0,109.8424,109.8819,109.7042,109.7042,11090.0
2024-05-08 14:50:00,111.16,111.18,111.02,111.02,11230.0,109.7141,109.7338,109.5759,109.5759,11230.0
2024-05-08 14:55:00,111.02,111.07,110.99,111.06,12819.0,109.5759,109.6252,109.5463,109.6154,12819.0
2024-05-08 15:00:00,111.05,111.05,110.71,110.78,79034.0,109.6055,109.6055,109.2699,109.339,79034.0
2024-05-08 15:05:00,110.8,110.95,110.74,110.93,25949.0,109.3588,109.5068,109.2995,109.4871,25949.0
2024-05-08 15:10:00,110.95,110.97,110.85,110.95,43274.0,109.5068,109.5265,109.4081,109.5068,43274.0
2024-05-08 15:15:00,110.94,110.98,110.92,110.92,7132.0,109.4969,109.5364,109.4772,109.4772,7132.0
2024-05-08 15:20:00,110.92,110.99,110.88,110.96,10488.0,109.4772,109.5463,109.4377,109.5167,10488.0
2024-05-08 15:25:00,110.96,110.97,110.92,110.96,12791.0,109.5167,109.5265,109.4772,109.5167,12791.0
2024-05-08 15:30:00,110.95,110.96,110.86,110.89,15913.0,109.5068,109.5167,109.418,109.4476,15913.0
2024-05-08 15:35:00,110.88,110.95,110.86,110.91,7835.0,109.4377,109.5068,109.418,109.4673,7835.0
2024-05-08 15:40:00,110.91,111.05,110.86,110.9,11962.0,109.4673,109.6055,109.418,109.4575,11962.0
2024-05-08 15:45:00,110.88,110.98,110.86,110.96,38992.0,109.4377,109.5364,109.418,109.5167,38992.0
2024-05-08 15:50:00,110.98,111.13,110.93,110.99,44799.0,109.5364,109.6845,109.4871,109.5463,44799.0
2024-05-08 15:55:00,110.97,111.11,110.88,111.05,156243.0,109.5265,109.6647,109.4377,109.6055,156243.0
2024-05-09 09:30:00,111.18,111.45,111.08,111.34,8614.0,109.7338,110.0003,109.6351,109.8917,8614.0
2024-05-09 09:35:00,111.34,111.56,111.17,111.47,22022.0,109.8917,110.1089,109.7239,110.02,22022.0
2024-05-09 09:40:00,111.45,111.5,111.24,111.42,29069.0,110.0003,110.0497,109.793,109.9707,29069.0
2024-05-09 09:45:00,111.4,111.62,111.35,111.62,9825.0,109.951,110.1681,109.9016,110.1681,9825.0
2024-05-09 09:50:00,111.64,111.84,111.5,111.56,24193.0,110.1878,110.3852,110.0497,110.1089,24193.0
2024-05-09 09:55:00,111.59,111.99,111.58,111.78,12190.0,110.1385,110.5333,110.1286,110.326,12190.0
2024-05-09 10:00:00,111.74,111.89,111.68,111.89,13775.0,110.2865,110.4346,110.2273,110.4346,13775.0
2024-05-09 10:05:00,111.95,112.0,111.77,111.82,11300.0,110.4938,110.5432,110.3161,110.3655,11300.0
2024-05-09 10:10:00,111.84,112.07,111.75,111.92,16219.0,110.3852,110.6122,110.2964,110.4642,16219.0
2024-05-09 10:15:00,111.92,112.08,111.9,112.03,4368.0,110.4642,110.6221,110.4445,110.5728,4368.0
2024-05-09 10:20:00,112.05,112.17,112.01,112.17,2804.0,110.5925,110.7109,110.553,110.7109,2804.0
2024-05-09 10:25:00,112.12,112.25,112.02,112.18,22203.0,110.6616,110.7899,110.5629,110.7208,22203.0
2024-05-09 10:30:00,112.19,112.31,112.12,112.12,17956.0,110.7307,110.8491,110.6616,110.6616,17956.0
2024-05-09 10:35:00,112.18,112.2,112.07,112.18,20446.0,110.7208,110.7405,110.6122,110.7208,20446.0
2024-05-09 10:40:00,112.24,112.24,112.05,112.1,6877.0,110.78,110.78,110.5925,110.6418,6877.0
2024-05-09 10:45:00,112.14,112.15,112.06,112.11,1703.0,110.6813,110.6912,110.6024,110.6517,1703.0
2024-05-09 10:50:00,112.13,112.13,111.98,112.01,14043.0,110.6715,110.6715,110.5234,110.553,14043.0
2024-05-09 10:55:00,111.96,111.96,111.76,111.76,15932.0,110.5037,110.5037,110.3063,110.3063,15932.0
2024-05-09 11:00:00,111.82,112.02,111.82,112.01,11786.0,110.3655,110.5629,110.3655,110.553,11786.0
2024-05-09 11:05:00,112.07,112.08,111.88,111.91,3527.0,110.6122,110.6221,110.4247,110.4543,3527.0
2024-05-09 11:10:00,111.87,111.91,111.77,111.83,12334.0,110.4148,110.4543,110.3161,110.3754,12334.0
2024-05-09 11:15:00,111.82,112.0,111.77,111.95,58741.0,110.3655,110.5432,110.3161,110.4938,58741.0
2024-05-09 11:20:00,111.91,111.97,111.75,111.75,4167.0,110.4543,110.5135,110.2964,110.2964,4167.0
2024-05-09 11:25:00,111.74,111.94,111.73,111.9,31054.0,110.2865,110.4839,110.2767,110.4445,31054.0
2024-05-09 11:30:00,111.88,111.91,111.75,111.91,25715.0,110.4247,110.4543,110.2964,110.4543,25715.0
2024-05-09 11:35:00,111.85,111.89,111.8,111.89,4758.0,110.3951,110.4346,110.3458,110.4346,4758.0
2024-05-09 11:40:00,111.89,111.98,111.83,111.85,11270.0,110.4346,110.5234,110.3754,110.3951,11270.0
2024-05-09 11:45:00,111.87,111.87,111.77,111.79,1692.0,110.4148,110.4148,110.3161,110.3359,1692.0
2024-05-09 11:50:00,111.76,111.8,111.74,111.8,3938.0,110.3063,110.3458,110.2865,110.3458,3938.0
2024-05-09 11:55:00,111.78,111.82,111.74,111.82,5838.0,110.326,110.3655,110.2865,110.3655,5838.0
2024-05-09 12:00:00,111.82,111.87,111.74,111.84,7683.0,110.3655,110.4148,110.2865,110.3852,7683.0
2024-05-09 12:05:00,111.81,111.88,111.76,111.81,14681.0,110.3556,110.4247,110.3063,110.3556,14681.0
2024-05-09 12:10:00,111.8,111.82,111.58,111.59,31910.0,110.3458,110.3655,110.1286,110.1385,31910.0
2024-05-09 12:15:00,111.6,111.64,111.45,111.5,115906.0,110.1484,110.1878,110.0003,110.0497,115906.0
2024-05-09 12:20:00,111.53,111.67,111.51,111.66,8302.0,110.0793,110.2174,110.0595,110.2076,8302.0
2024-05-09 12:25:00,111.7,111.8,111.66,111.73,3120.0,110.2471,110.3458,110.2076,110.2767,3120.0
2024-05-09 12:30:00,111.73,111.75,111.68,111.73,3094.0,110.2767,110.2964,110.2273,110.2767,3094.0
2024-05-09 12:35:00,111.74,111.82,111.74,111.82,1933.0,110.2865,110.3655,110.2865,110.3655,1933.0
2024-05-09 12:40:00,111.83,111.86,111.78,111.81,2627.0,110.3754,110.405,110.326,110.3556,2627.0
2024-05-09 12:45:00,111.85,111.94,111.85,111.94,4939.0,110.3951,110.4839,110.3951,110.4839,4939.0
2024-05-09 12:50:00,111.93,112.02,111.93,112.02,3446.0,110.4741,110.5629,110.4741,110.5629,3446.0
2024-05-09 12:55:00,111.97,112.0,111.89,111.91,8879.0,110.5135,110.5432,110.4346,110.4543,8879.0
2024-05-09 13:00:00,111.88,111.95,111.83,111.95,2843.0,110.4247,110.4938,110.3754,110.4938,2843.0
2024-05-09 13:05:00,111.92,111.95,111.88,111.9,1988.0,110.4642,110.4938,110.4247,110.4445,1988.0
2024-05-09 13:10:00,111.91,111.97,111.91,111.95,3354.0,110.4543,110.5135,110.4543,110.4938,3354.0
2024-05-09 13:15:00,111.95,111.98,111.86,111.89,2741.0,110.4938,110.5234,110.405,110.4346,2741.0
2024-05-09 13:20:00,111.88,111.88,111.77,111.77,2554.0,110.4247,110.4247,110.3161,110.3161,2554.0
2024-05-09 13:25:00,111.76,111.78,111.7,111.76,6786.0,110.3063,110.326,110.2471,110.3063,6786.0
2024-05-09 13:30:00,111.79,111.79,111.63,111.65,3381.0,110.3359,110.3359,110.178,110.1977,3381.0
2024-05-09 13:35:00,111.67,111.69,111.52,111.56,6042.0,110.2174,110.2372,110.0694,110.1089,6042.0
2024-05-09 13:40:00,111.58,111.58,111.52,111.56,2886.0,110.1286,110.1286,110.0694,110.1089,2886.0
2024-05-09 13:45:00,111.57,111.76,111.56,111.76,7632.0,110.1187,110.3063,110.1089,110.3063,7632.0
2024-05-09 13:50:00,111.79,111.94,111.75,111.94,10460.0,110.3359,110.4839,110.2964,110.4839,10460.0
2024-05-09 13:55:00,111.94,112.0,111.89,111.92,2895.0,110.4839,110.5432,110.4346,110.4642,2895.0
2024-05-09 14:00:00,111.92,111.92,111.78,111.88,3483.0,110.4642,110.4642,110.326,110.4247,3483.0
2024-05-09 14:05:00,111.87,111.89,111.82,111.84,2590.0,110.4148,110.4346,110.3655,110.3852,2590.0
2024-05-09 14:10:00,111.85,111.91,111.82,111.84,5838.0,110.3951,110.4543,110.3655,110.3852,5838.0
2024-05-09 14:15:00,111.82,111.88,111.82,111.84,2967.0,110.3655,110.4247,110.3655,110.3852,2967.0
2024-05-09 14:20:00,111.81,111.82,111.67,111.67,3153.0,110.3556,110.3655,110.2174,110.2174,3153.0
2024-05-09 14:25:00,111.71,111.72,111.62,111.65,3615.0,110.2569,110.2668,110.1681,110.1977,3615.0
2024-05-09 14:30:00,111.67,111.71,111.64,111.69,2220.0,110.2174,110.2569,110.1878,110.2372,2220.0
2024-05-09 14:35:00,111.69,111.81,111.69,111.81,1909.0,110.2372,110.3556,110.2372,110.3556,1909.0
2024-05-09 14:40:00,111.82,111.93,111.82,111.9,1066.0,110.3655,110.4741,110.3655,110.4445,1066.0
2024-05-09 14:45:00,111.91,111.95,111.84,111.84,3518.0,110.4543,110.4938,110.3852,110.3852,3518.0
2024-05-09 14:50:00,111.85,112.05,111.8,111.94,10596.0,110.3951,110.5925,110.3458,110.4839,10596.0
2024-05-09 14:55:00,111.91,111.95,111.89,111.92,2400.0,110.4543,110.4938,110.4346,110.4642,2400.0
2024-05-09 15:00:00,111.9,111.9,111.76,111.78,2774.0,110.4445,110.4445,110.3063,110.326,2774.0
2024-05-09 15:05:00,111.78,111.84,111.72,111.72,4846.0,110.326,110.3852,110.2668,110.2668,4846.0
2024-05-09 15:10:00,111.72,111.81,111.72,111.79,18270.0,110.2668,110.3556,110.2668,110.3359,18270.0
2024-05-09 15:15:00,111.78,111.95,111.78,111.94,55076.0,110.326,110.4938,110.326,110.4839,55076.0
2024-05-09 15:20:00,111.96,112.02,111.94,111.94,4084.0,110.5037,110.5629,110.4839,110.4839,4084.0
2024-05-09 15:25:00,111.92,111.93,111.83,111.87,10003.0,110.4642,110.4741,110.3754,110.4148,10003.0
2024-05-09 15:30:00,111.86,111.87,111.81,111.84,5422.0,110.405,110.4148,110.3556,110.3852,5422.0
2024-05-09 15:35:00,111.87,111.91,111.82,111.84,29675.0,110.4148,110.4543,110.3655,110.3852,29675.0
2024-05-09 15:40:00,111.81,111.87,111.78,111.86,9923.0,110.3556,110.4148,110.326,110.405,9923.0
2024-05-09 15:45:00,111.86,111.87,111.8,111.84,15719.0,110.405,110.4148,110.3458,110.3852,15719.0
2024-05-09 15:50:00,111.86,111.92,111.69,111.69,58330.0,110.405,110.4642,110.2372,110.2372,58330.0
2024-05-09 15:55:00,111.67,111.82,111.53,111.58,162026.0,110.2174,110.3655,110.0793,110.1286,162026.0
2024-05-10 09:30:00,112.01,112.16,111.5,111.56,6845.0,110.553,110.7011,110.0497,110.1089,6845.0
2024-05-10 09:35:00,111.69,111.71,111.44,111.67,13353.0,110.2372,110.2569,109.9904,110.2174,13353.0
2024-05-10 09:40:00,111.62,111.62,111.43,111.48,4325.0,110.1681,110.1681,109.9806,110.0299,4325.0
2024-05-10 09:45:00,111.5,111.57,111.38,111.39,8228.0,110.0497,110.1187,109.9312,109.9411,8228.0
2024-05-10 09:50:00,111.41,111.47,111.03,111.14,28943.0,109.9608,110.02,109.5858,109.6943,28943.0
2024-05-10 09:55:00,111.15,111.3,111.15,111.22,8644.0,109.7042,109.8523,109.7042,109.7733,8644.0
2024-05-10 10:00:00,111.2,111.26,111.13,111.24,11883.0,109.7536,109.8128,109.6845,109.793,11883.0
2024-05-10 10:05:00,111.27,111.45,111.23,111.45,3784.0,109.8226,110.0003,109.7832,110.0003,3784.0
2024-05-10 10:10:00,111.39,111.51,111.35,111.42,7096.0,109.9411,110.0595,109.9016,109.9707,7096.0
2024-05-10 10:15:00,111.32,111.5,111.32,111.39,6222.0,109.872,110.0497,109.872,109.9411,6222.0
2024-05-10 10:20:00,111.33,111.38,111.2,111.34,56718.0,109.8819,109.9312,109.7536,109.8917,56718.0
2024-05-10 10:25:00,111.22,111.26,111.09,111.18,7951.0,109.7733,109.8128,109.645,109.7338,7951.0
2024-05-10 10:30:00,111.15,111.21,111.09,111.19,7185.0,109.7042,109.7634,109.645,109.7437,7185.0
2024-05-10 10:35:00,111.2,111.29,111.19,111.23,7881.0,109.7536,109.8424,109.7437,109.7832,7881.0
2024-05-10 10:40:00,111.26,111.27,111.14,111.26,9534.0,109.8128,109.8226,109.6943,109.8128,9534.0
2024-05-10 10:45:00,111.23,111.32,111.2,111.23,10407.0,109.7832,109.872,109.7536,109.7832,10407.0
2024-05-10 10:50:00,111.21,111.27,111.14,111.18,43799.0,109.7634,109.8226,109.6943,109.7338,43799.0
2024-05-10 10:55:00,111.21,111.29,111.12,111.24,33092.0,109.7634,109.8424,109.6746,109.793,33092.0
2024-05-10 11:00:00,111.29,111.29,111.17,111.2,11489.0,109.8424,109.8424,109.7239,109.7536,11489.0
2024-05-10 11:05:00,111.21,111.21,111.12,111.16,31202.0,109.7634,109.7634,109.6746,109.7141,31202.0
2024-05-10 11:10:00,111.15,111.18,111.0,111.03,47471.0,109.7042,109.7338,109.5562,109.5858,47471.0
2024-05-10 11:15:00,111.07,111.08,110.98,111.02,36254.0,109.6252,109.6351,109.5364,109.5759,36254.0
2024-05-10 11:20:00,111.02,111.11,110.97,111.05,45777.0,109.5759,109.6647,109.5265,109.6055,45777.0
2024-05-10 11:25:00,111.05,111.11,111.03,111.07,4623.0,109.6055,109.6647,109.5858,109.6252,4623.0
2024-05-10 11:30:00,111.05,111.11,110.98,111.0,8357.0,109.6055,109.6647,109.5364,109.5562,8357.0
2024-05-10 11:35:00,111.0,111.01,110.94,110.94,69506.0,109.5562,109.566,109.4969,109.4969,69506.0
2024-05-10 11:40:00,110.95,111.04,110.79,110.79,7928.0,109.5068,109.5956,109.3489,109.3489,7928.0
2024-05-10 11:45:00,110.82,110.84,110.68,110.7,3162.0,109.3785,109.3982,109.2403,109.2601,3162.0
2024-05-10 11:50:00,110.75,110.79,110.6,110.62,5157.0,109.3094,109.3489,109.1614,109.1811,5157.0
2024-05-10 11:55:00,110.61,110.61,110.46,110.46,6323.0,109.1712,109.1712,109.0232,109.0232,6323.0
2024-05-10 12:00:00,110.48,110.75,110.47,110.64,21815.0,109.0429,109.3094,109.0331,109.2008,21815.0
2024-05-10 12:05:00,110.65,110.69,110.63,110.67,5016.0,109.2107,109.2502,109.191,109.2305,5016.0
2024-05-10 12:10:00,110.67,110.72,110.62,110.68,5395.0,109.2305,109.2798,109.1811,109.2403,5395.0
2024-05-10 12:15:00,110.67,110.67,110.55,110.59,11671.0,109.2305,109.2305,109.112,109.1515,11671.0
2024-05-10 12:20:00,110.58,110.61,110.34,110.34,11669.0,109.1416,109.1712,108.9047,108.9047,11669.0
2024-05-10 12:25:00,110.32,110.46,110.29,110.32,11301.0,108.885,109.0232,108.8554,108.885,11301.0
2024-05-10 12:30:00,110.31,110.35,110.26,110.34,3386.0,108.8751,108.9146,108.8258,108.9047,3386.0
2024-05-10 12:35:00,110.32,110.39,110.28,110.39,28038.0,108.885,108.9541,108.8455,108.9541,28038.0
2024-05-10 12:40:00,110.38,110.38,110.22,110.22,39651.0,108.9442,108.9442,108.7863,108.7863,39651.0
2024-05-10 12:45:00,110.26,110.31,110.19,110.31,4316.0,108.8258,108.8751,108.7567,108.8751,4316.0
2024-05-10 12:50:00,110.33,110.36,110.28,110.29,3611.0,108.8949,108.9245,108.8455,108.8554,3611.0
2024-05-10 12:55:00,110.26,110.29,110.2,110.25,8353.0,108.8258,108.8554,108.7666,108.8159,8353.0
2024-05-10 13:00:00,110.26,110.26,110.08,110.11,3721.0,108.8258,108.8258,108.6481,108.6777,3721.0
2024-05-10 13:05:00,110.13,110.2,110.09,110.09,3500.0,108.6975,108.7666,108.658,108.658,3500.0
2024-05-10 13:10:00,110.09,110.2,110.09,110.09,9108.0,108.658,108.7666,108.658,108.658,9108.0
2024-05-10 13:15:00,110.05,110.19,110.05,110.11,3263.0,108.6185,108.7567,108.6185,108.6777,3263.0
2024-05-10 13:20:00,110.08,110.1,109.91,109.95,4971.0,108.6481,108.6679,108.4803,108.5198,4971.0
2024-05-10 13:25:00,109.97,110.02,109.92,110.02,5216.0,108.5396,108.5889,108.4902,108.5889,5216.0
2024-05-10 13:30:00,110.06,110.08,110.0,110.05,2920.0,108.6284,108.6481,108.5692,108.6185,2920.0
2024-05-10 13:35:00,110.05,110.15,110.03,110.06,2496.0,108.6185,108.7172,108.5988,108.6284,2496.0
2024-05-10 13:40:00,110.09,110.09,110.01,110.06,4022.0,108.658,108.658,108.579,108.6284,4022.0
2024-05-10 13:45:00,110.04,110.05,109.98,110.0,8691.0,108.6086,108.6185,108.5494,108.5692,8691.0
2024-05-10 13:50:00,110.04,110.07,109.98,110.03,10893.0,108.6086,108.6383,108.5494,108.5988,10893.0
2024-05-10 13:55:00,110.04,110.1,109.98,110.09,24458.0,108.6086,108.6679,108.5494,108.658,24458.0
2024-05-10 14:00:00,110.08,110.08,109.94,109.95,8157.0,108.6481,108.6481,108.5099,108.5198,8157.0
2024-05-10 14:05:00,109.93,109.98,109.88,109.97,15232.0,108.5001,108.5494,108.4507,108.5396,15232.0
2024-05-10 14:10:00,109.97,110.05,109.95,110.01,7209.0,108.5396,108.6185,108.5198,108.579,7209.0
2024-05-10 14:15:00,110.03,110.08,109.99,110.02,2661.0,108.5988,108.6481,108.5593,108.5889,2661.0
2024-05-10 14:20:00,110.02,110.02,109.96,109.97,4754.0,108.5889,108.5889,108.5297,108.5396,4754.0
2024-05-10 14:25:00,109.97,109.99,109.9,109.98,3935.0,108.5396,108.5593,108.4705,108.5494,3935.0
2024-05-10 14:30:00,109.95,109.95,109.78,109.8,4630.0,108.5198,108.5198,108.352,108.3718,4630.0
2024-05-10 14:35:00,109.79,109.79,109.6,109.64,15955.0,108.3619,108.3619,108.1744,108.2138,15955.0
2024-05-10 14:40:00,109.64,109.72,109.59,109.67,8610.0,108.2138,108.2928,108.1645,108.2435,8610.0
2024-05-10 14:45:00,109.67,109.77,109.62,109.73,4198.0,108.2435,108.3422,108.1941,108.3027,4198.0
2024-05-10 14:50:00,109.74,109.87,109.74,109.83,2410.0,108.3125,108.4409,108.3125,108.4014,2410.0
2024-05-10 14:55:00,109.81,109.85,109.78,109.84,5539.0,108.3816,108.4211,108.352,108.4112,5539.0
2024-05-10 15:00:00,109.79,109.87,109.77,109.85,5291.0,108.3619,108.4409,108.3422,108.4211,5291.0
2024-05-10 15:05:00,109.85,109.86,109.8,109.84,3960.0,108.4211,108.431,108.3718,108.4112,3960.0
2024-05-10 15:10:00,109.81,109.86,109.8,109.82,5357.0,108.3816,108.431,108.3718,108.3915,5357.0
2024-05-10 15:15:00,109.84,110.0,109.82,109.93,9878.0,108.4112,108.5692,108.3915,108.5001,9878.0
2024-05-10 15:20:00,109.93,109.98,109.93,109.97,10006.0,108.5001,108.5494,108.5001,108.5396,10006.0
2024-05-10 15:25:00,109.98,109.99,109.88,109.88,3658.0,108.5494,108.5593,108.4507,108.4507,3658.0
2024-05-10 15:30:00,109.89,109.91,109.75,109.75,13284.0,108.4606,108.4803,108.3224,108.3224,13284.0
2024-05-10 15:35:00,109.72,109.75,109.57,109.57,24101.0,108.2928,108.3224,108.1448,108.1448,24101.0
2024-05-10 15:40:00,109.58,109.77,109.57,109.65,59380.0,108.1546,108.3422,108.1448,108.2237,59380.0
2024-05-10 15:45:00,109.64,109.66,109.6,109.63,22024.0,108.2138,108.2336,108.1744,108.204,22024.0
2024-05-10 15:50:00,109.65,109.79,109.55,109.74,35672.0,108.2237,108.3619,108.125,108.3125,35672.0
2024-05-10 15:55:00,109.76,109.77,109.16,109.17,267249.0,108.3323,108.3422,107.7401,107.75,267249.0
2024-05-13 09:30:00,110.14,110.41,110.07,110.29,21227.0,108.7073,108.9738,108.6383,108.8554,21227.0
2024-05-13 09:35:00,110.18,110.37,110.1,110.13,12505.0,108.7468,108.9344,108.6679,108.6975,12505.0
2024-05-13 09:40:00,110.21,110.26,109.97,110.1,21369.0,108.7764,108.8258,108.5396,108.6679,21369.0
2024-05-13 09:45:00,110.09,110.62,110.08,110.55,9796.0,108.658,109.1811,108.6481,109.112,9796.0
2024-05-13 09:50:00,110.55,110.69,110.41,110.41,9322.0,109.112,109.2502,108.9738,108.9738,9322.0
2024-05-13 09:55:00,110.41,110.5,110.34,110.45,11585.0,108.9738,109.0627,108.9047,109.0133,11585.0
2024-05-13 10:00:00,110.35,110.63,110.24,110.63,29191.0,108.9146,109.191,108.806,109.191,29191.0
2024-05-13 10:05:00,110.66,111.07,110.65,111.05,10995.0,109.2206,109.6252,109.2107,109.6055,10995.0
2024-05-13 10:10:00,111.0,111.03,110.81,110.81,10018.0,109.5562,109.5858,109.3686,109.3686,10018.0
2024-05-13 10:15:00,110.77,110.8,110.6,110.64,12887.0,109.3291,109.3588,109.1614,109.2008,12887.0
2024-05-13 10:20:00,110.62,110.77,110.57,110.58,8672.0,109.1811,109.3291,109.1318,109.1416,8672.0
2024-05-13 10:25:00,110.59,110.75,110.51,110.73,5957.0,109.1515,109.3094,109.0725,109.2897,5957.0
2024-05-13 10:30:00,110.75,111.06,110.68,111.01,24080.0,109.3094,109.6154,109.2403,109.566,24080.0
2024-05-13 10:35:00,111.01,111.11,110.95,111.02,24163.0,109.566,109.6647,109.5068,109.5759,24163.0
2024-05-13 10:40:00,110.98,111.1,110.93,110.98,9401.0,109.5364,109.6549,109.4871,109.5364,9401.0
2024-05-13 10:45:00,111.01,111.09,110.97,110.97,7314.0,109.566,109.645,109.5265,109.5265,7314.0
2024-05-13 10:50:00,111.01,111.04,110.84,110.84,7681.0,109.566,109.5956,109.3982,109.3982,7681.0
2024-05-13 10:55:00,110.84,110.85,110.45,110.64,18412.0,109.3982,109.4081,109.0133,109.2008,18412.0
2024-05-13 11:00:00,110.69,110.76,110.65,110.7,7994.0,109.2502,109.3193,109.2107,109.2601,7994.0
2024-05-13 11:05:00,110.69,110.77,110.6,110.6,23259.0,109.2502,109.3291,109.1614,109.1614,23259.0
2024-05-13 11:10:00,110.6,110.83,110.6,110.73,10577.0,109.1614,109.3884,109.1614,109.2897,10577.0
2024-05-13 11:15:00,110.75,110.89,110.74,110.83,3986.0,109.3094,109.4476,109.2995,109.3884,3986.0
2024-05-13 11:20:00,110.84,110.92,110.81,110.83,5399.0,109.3982,109.4772,109.3686,109.3884,5399.0
2024-05-13 11:25:00,110.85,110.95,110.81,110.85,8400.0,109.4081,109.5068,109.3686,109.4081,8400.0
2024-05-13 11:30:00,110.85,110.85,110.6,110.63,50042.0,109.4081,109.4081,109.1614,109.191,50042.0
2024-05-13 11:35:00,110.63,110.91,110.6,110.77,79320.0,109.191,109.4673,109.1614,109.3291,79320.0
2024-05-13 11:40:00,110.8,110.9,110.72,110.9,10083.0,109.3588,109.4575,109.2798,109.4575,10083.0
2024-05-13 11:45:00,110.9,110.9,110.73,110.73,8471.0,109.4575,109.4575,109.2897,109.2897,8471.0
2024-05-13 11:50:00,110.71,110.71,110.61,110.67,3476.0,109.2699,109.2699,109.1712,109.2305,3476.0
2024-05-13 11:55:00,110.63,110.64,110.43,110.44,7718.0,109.191,109.2008,108.9936,109.0034,7718.0
2024-05-13 12:00:00,110.41,110.42,110.34,110.42,3518.0,108.9738,108.9837,108.9047,108.9837,3518.0
2024-05-13 12:05:00,110.43,110.52,110.43,110.47,3032.0,108.9936,109.0824,108.9936,109.0331,3032.0
2024-05-13 12:10:00,110.47,110.53,110.4,110.48,5100.0,109.0331,109.0923,108.964,109.0429,5100.0
2024-05-13 12:15:00,110.48,110.54,110.46,110.48,5160.0,109.0429,109.1021,109.0232,109.0429,5160.0
2024-05-13 12:20:00,110.5,110.51,110.46,110.51,2662.0,109.0627,109.0725,109.0232,109.0725,2662.0
2024-05-13 12:25:00,110.48,110.55,110.43,110.54,4062.0,109.0429,109.112,108.9936,109.1021,4062.0
2024-05-13 12:30:00,110.53,110.58,110.5,110.55,4439.0,109.0923,109.1416,109.0627,109.112,4439.0
2024-05-13 12:35:00,110.57,110.58,110.48,110.5,5188.0,109.1318,109.1416,109.0429,109.0627,5188.0
2024-05-13 12:40:00,110.52,110.52,110.44,110.49,6001.0,109.0824,109.0824,109.0034,109.0528,6001.0
2024-05-13 12:45:00,110.49,110.49,110.37,110.46,5333.0,109.0528,109.0528,108.9344,109.0232,5333.0
2024-05-13 12:50:00,110.45,110.45,110.41,110.43,3893.0,109.0133,109.0133,108.9738,108.9936,3893.0
2024-05-13 12:55:00,110.44,110.46,110.31,110.34,4635.0,109.0034,109.0232,108.8751,108.9047,4635.0
2024-05-13 13:00:00,110.31,110.31,110.15,110.17,2636.0,108.8751,108.8751,108.7172,108.737,2636.0
2024-05-13 13:05:00,110.17,110.17,110.02,110.02,5733.0,108.737,108.737,108.5889,108.5889,5733.0
2024-05-13 13:10:00,110.0,110.01,109.93,109.98,4809.0,108.5692,108.579,108.5001,108.5494,4809.0
2024-05-13 13:15:00,109.96,110.05,109.94,110.05,4801.0,108.5297,108.6185,108.5099,108.6185,4801.0
2024-05-13 13:20:00,110.07,110.08,110.0,110.03,3822.0,108.6383,108.6481,108.5692,108.5988,3822.0
2024-05-13 13:25:00,110.08,110.32,110.07,110.3,5177.0,108.6481,108.885,108.6383,108.8653,5177.0
2024-05-13 13:30:00,110.27,110.33,110.1,110.1,9511.0,108.8357,108.8949,108.6679,108.6679,9511.0
2024-05-13 13:35:00,110.12,110.13,110.01,110.02,3777.0,108.6876,108.6975,108.579,108.5889,3777.0
2024-05-13 13:40:00,110.01,110.09,109.97,110.02,9315.0,108.579,108.658,108.5396,108.5889,9315.0
2024-05-13 13:45:00,110.03,110.04,109.99,109.99,4689.0,108.5988,108.6086,108.5593,108.5593,4689.0
2024-05-13 13:50:00,110.0,110.16,110.0,110.15,4803.0,108.5692,108.7271,108.5692,108.7172,4803.0
2024-05-13 13:55:00,110.12,110.26,110.1,110.26,19252.0,108.6876,108.8258,108.6679,108.8258,19252.0
2024-05-13 14:00:00,110.28,110.28,109.93,109.93,8247.0,108.8455,108.8455,108.5001,108.5001,8247.0
2024-05-13 14:05:00,109.95,110.04,109.95,109.98,7298.0,108.5198,108.6086,108.5198,108.5494,7298.0
2024-05-13 14:10:00,109.98,110.01,109.96,110.0,5088.0,108.5494,108.579,108.5297,108.5692,5088.0
2024-05-13 14:15:00,110.0,110.12,109.99,110.06,9397.0,108.5692,108.6876,108.5593,108.6284,9397.0
2024-05-13 14:20:00,110.05,110.06,109.95,109.96,5479.0,108.6185,108.6284,108.5198,108.5297,5479.0
2024-05-13 14:25:00,109.95,109.96,109.89,109.91,7309.0,108.5198,108.5297,108.4606,108.4803,7309.0
2024-05-13 14:30:00,109.92,110.03,109.92,109.98,7490.0,108.4902,108.5988,108.4902,108.5494,7490.0
2024-05-13 14:35:00,109.99,110.03,109.97,109.97,3538.0,108.5593,108.5988,108.5396,108.5396,3538.0
2024-05-13 14:40:00,109.97,109.97,109.87,109.95,8663.0,108.5396,108.5396,108.4409,108.5198,8663.0
2024-05-13 14:45:00,109.95,109.97,109.93,109.95,3722.0,108.5198,108.5396,108.5001,108.5198,3722.0
2024-05-13 14:50:00,109.94,109.95,109.81,109.82,17800.0,108.5099,108.5198,108.3816,108.3915,17800.0
2024-05-13 14:55:00,109.81,109.88,109.76,109.83,30219.0,108.3816,108.4507,108.3323,108.4014,30219.0
2024-05-13 15:00:00,109.85,109.87,109.75,109.76,9964.0,108.4211,108.4409,108.3224,108.3323,9964.0
2024-05-13 15:05:00,109.73,109.75,109.68,109.68,6071.0,108.3027,108.3224,108.2533,108.2533,6071.0
2024-05-13 15:10:00,109.68,109.72,109.66,109.7,6076.0,108.2533,108.2928,108.2336,108.2731,6076.0
2024-05-13 15:15:00,109.68,109.7,109.57,109.6,9313.0,108.2533,108.2731,108.1448,108.1744,9313.0
2024-05-13 15:20:00,109.58,109.6,109.4,109.45,19837.0,108.1546,108.1744,107.977,108.0263,19837.0
2024-05-13 15:25:00,109.46,109.66,109.44,109.5,18636.0,108.0362,108.2336,108.0164,108.0757,18636.0
2024-05-13 15:30:00,109.5,109.63,109.46,109.53,27294.0,108.0757,108.204,108.0362,108.1053,27294.0
2024-05-13 15:35:00,109.53,109.64,109.48,109.52,34506.0,108.1053,108.2138,108.0559,108.0954,34506.0
2024-05-13 15:40:00,109.52,109.52,109.4,109.41,18054.0,108.0954,108.0954,107.977,107.9868,18054.0
2024-05-13 15:45:00,109.41,109.44,109.38,109.41,40799.0,107.9868,108.0164,107.9572,107.9868,40799.0
2024-05-13 15:50:00,109.4,109.53,109.21,109.22,101873.0,107.977,108.1053,107.7894,107.7993,101873.0
2024-05-13 15:55:00,109.2,109.42,109.14,109.38,141797.0,107.7796,107.9967,107.7204,107.9572,141797.0
2024-05-14 09:30:00,110.0,110.2,109.69,110.19,21226.0,108.5692,108.7666,108.2632,108.7567,21226.0
2024-05-14 09:35:00,110.08,110.59,110.07,110.5,6969.0,108.6481,109.1515,108.6383,109.0627,6969.0
2024-05-14 09:40:00,110.41,110.42,110.18,110.38,8044.0,108.9738,108.9837,108.7468,108.9442,8044.0
2024-05-14 09:45:00,110.39,110.46,110.36,110.45,9628.0,108.9541,109.0232,108.9245,109.0133,9628.0
2024-05-14 09:50:00,110.45,110.54,110.33,110.54,6575.0,109.0133,109.1021,108.8949,109.1021,6575.0
2024-05-14 09:55:00,110.48,110.66,110.47,110.48,5201.0,109.0429,109.2206,109.0331,109.0429,5201.0
2024-05-14 10:00:00,110.47,110.78,110.31,110.76,12034.0,109.0331,109.339,108.8751,109.3193,12034.0
2024-05-14 10:05:00,110.77,110.92,110.65,110.87,6934.0,109.3291,109.4772,109.2107,109.4278,6934.0
2024-05-14 10:10:00,110.92,111.11,110.91,110.94,6208.0,109.4772,109.6647,109.4673,109.4969,6208.0
2024-05-14 10:15:00,110.91,110.99,110.31,110.31,18317.0,109.4673,109.5463,108.8751,108.8751,18317.0
2024-05-14 10:20:00,110.37,110.39,110.13,110.27,13342.0,108.9344,108.9541,108.6975,108.8357,13342.0
2024-05-14 10:25:00,110.27,110.46,110.26,110.27,6214.0,108.8357,109.0232,108.8258,108.8357,6214.0
2024-05-14 10:30:00,110.27,110.31,110.04,110.18,6694.0,108.8357,108.8751,108.6086,108.7468,6694.0
2024-05-14 10:35:00,110.19,110.24,109.98,110.24,12328.0,108.7567,108.806,108.5494,108.806,12328.0
2024-05-14 10:40:00,110.2,110.24,110.03,110.21,6038.0,108.7666,108.806,108.5988,108.7764,6038.0
2024-05-14 10:45:00,110.21,110.21,109.9,110.13,9340.0,108.7764,108.7764,108.4705,108.6975,9340.0
2024-05-14 10:50:00,110.18,110.38,110.09,110.19,14020.0,108.7468,108.9442,108.658,108.7567,14020.0
2024-05-14 10:55:00,110.19,110.45,110.12,110.3,7390.0,108.7567,109.0133,108.6876,108.8653,7390.0
2024-05-14 11:00:00,110.32,110.45,110.23,110.34,5500.0,108.885,109.0133,108.7962,108.9047,5500.0
2024-05-14 11:05:00,110.32,110.43,110.26,110.29,5936.0,108.885,108.9936,108.8258,108.8554,5936.0
2024-05-14 11:10:00,110.28,110.33,110.18,110.3,5770.0,108.8455,108.8949,108.7468,108.8653,5770.0
2024-05-14 11:15:00,110.26,110.31,110.04,110.1,8593.0,108.8258,108.8751,108.6086,108.6679,8593.0
2024-05-14 11:20:00,110.04,110.05,109.87,109.9,6586.0,108.6086,108.6185,108.4409,108.4705,6586.0
2024-05-14 11:25:00,109.88,110.02,109.87,109.93,5167.0,108.4507,108.5889,108.4409,108.5001,5167.0
2024-05-14 11:30:00,109.92,109.93,109.7,109.75,7597.0,108.4902,108.5001,108.2731,108.3224,7597.0
2024-05-14 11:35:00,109.76,109.8,109.56,109.62,9729.0,108.3323,108.3718,108.1349,108.1941,9729.0
2024-05-14 11:40:00,109.63,109.64,109.52,109.64,6158.0,108.204,108.2138,108.0954,108.2138,6158.0
2024-05-14 11:45:00,109.61,109.61,109.42,109.42,11364.0,108.1842,108.1842,107.9967,107.9967,11364.0
2024-05-14 11:50:00,109.45,109.54,109.45,109.54,2326.0,108.0263,108.1151,108.0263,108.1151,2326.0
2024-05-14 11:55:00,109.53,109.53,109.38,109.43,3740.0,108.1053,108.1053,107.9572,108.0066,3740.0
2024-05-14 12:00:00,109.43,109.51,109.38,109.38,5031.0,108.0066,108.0855,107.9572,107.9572,5031.0
2024-05-14 12:05:00,109.38,109.4,109.3,109.3,3181.0,107.9572,107.977,107.8783,107.8783,3181.0
2024-05-14 12:10:00,109.29,109.32,109.25,109.31,3700.0,107.8684,107.898,107.8289,107.8881,3700.0
2024-05-14 12:15:00,109.31,109.31,109.23,109.25,2225.0,107.8881,107.8881,107.8092,107.8289,2225.0
2024-05-14 12:20:00,109.23,109.29,109.17,109.29,6211.0,107.8092,107.8684,107.75,107.8684,6211.0
2024-05-14 12:25:00,109.27,109.36,109.27,109.33,2862.0,107.8487,107.9375,107.8487,107.9079,2862.0
2024-05-14 12:30:00,109.31,109.38,109.29,109.32,3197.0,107.8881,107.9572,107.8684,107.898,3197.0
2024-05-14 12:35:00,109.32,109.33,109.27,109.32,3010.0,107.898,107.9079,107.8487,107.898,3010.0
2024-05-14 12:40:00,109.33,109.33,109.28,109.29,4982.0,107.9079,107.9079,107.8585,107.8684,4982.0
2024-05-14 12:45:00,109.27,109.33,109.27,109.31,3523.0,107.8487,107.9079,107.8487,107.8881,3523.0
2024-05-14 12:50:00,109.33,109.34,109.19,109.19,7504.0,107.9079,107.9178,107.7697,107.7697,7504.0
2024-05-14 12:55:00,109.2,109.24,109.19,109.2,3827.0,107.7796,107.8191,107.7697,107.7796,3827.0
2024-05-14 13:00:00,109.2,109.41,109.15,109.35,12753.0,107.7796,107.9868,107.7302,107.9276,12753.0
2024-05-14 13:05:00,109.29,109.31,109.26,109.27,2061.0,107.8684,107.8881,107.8388,107.8487,2061.0
2024-05-14 13:10:00,109.28,109.28,109.18,109.19,4236.0,107.8585,107.8585,107.7598,107.7697,4236.0
2024-05-14 13:15:00,109.19,109.2,109.16,109.17,3087.0,107.7697,107.7796,107.7401,107.75,3087.0
2024-05-14 13:20:00,109.17,109.18,109.11,109.16,4894.0,107.75,107.7598,107.6907,107.7401,4894.0
2024-05-14 13:25:00,109.12,109.27,109.12,109.25,12097.0,107.7006,107.8487,107.7006,107.8289,12097.0
2024-05-14 13:30:00,109.23,109.34,109.19,109.34,7779.0,107.8092,107.9178,107.7697,107.9178,7779.0
2024-05-14 13:35:00,109.34,109.44,109.33,109.42,4635.0,107.9178,108.0164,107.9079,107.9967,4635.0
2024-05-14 13:40:00,109.43,109.46,109.41,109.41,4250.0,108.0066,108.0362,107.9868,107.9868,4250.0
2024-05-14 13:45:00,109.39,109.43,109.36,109.36,4320.0,107.9671,108.0066,107.9375,107.9375,4320.0
2024-05-14 13:50:00,109.3,109.42,109.28,109.42,5096.0,107.8783,107.9967,107.8585,107.9967,5096.0
2024-05-14 13:55:00,109.43,109.52,109.43,109.5,19269.0,108.0066,108.0954,108.0066,108.0757,19269.0
2024-05-14 14:00:00,109.51,109.6,109.51,109.59,18614.0,108.0855,108.1744,108.0855,108.1645,18614.0
2024-05-14 14:05:00,109.59,109.67,109.58,109.6,5830.0,108.1645,108.2435,108.1546,108.1744,5830.0
2024-05-14 14:10:00,109.62,109.67,109.6,109.65,3720.0,108.1941,108.2435,108.1744,108.2237,3720.0
2024-05-14 14:15:00,109.66,109.67,109.49,109.49,5358.0,108.2336,108.2435,108.0658,108.0658,5358.0
2024-05-14 14:20:00,109.54,109.79,109.52,109.79,1672.0,108.1151,108.3619,108.0954,108.3619,1672.0
2024-05-14 14:25:00,109.81,109.82,109.72,109.82,2668.0,108.3816,108.3915,108.2928,108.3915,2668.0
2024-05-14 14:30:00,109.8,109.9,109.78,109.8,6686.0,108.3718,108.4705,108.352,108.3718,6686.0
2024-05-14 14:35:00,109.87,109.96,109.81,109.96,3032.0,108.4409,108.5297,108.3816,108.5297,3032.0
2024-05-14 14:40:00,109.96,110.07,109.96,110.01,3909.0,108.5297,108.6383,108.5297,108.579,3909.0
2024-05-14 14:45:00,110.03,110.06,110.01,110.05,1901.0,108.5988,108.6284,108.579,108.6185,1901.0
2024-05-14 14:50:00,110.04,110.09,110.02,110.06,4839.0,108.6086,108.658,108.5889,108.6284,4839.0
2024-05-14 14:55:00,110.1,110.13,109.9,110.01,11428.0,108.6679,108.6975,108.4705,108.579,11428.0
2024-05-14 15:00:00,110.01,110.14,109.99,110.04,54644.0,108.579,108.7073,108.5593,108.6086,54644.0
2024-05-14 15:05:00,110.05,110.18,110.04,110.17,5032.0,108.6185,108.7468,108.6086,108.737,5032.0
2024-05-14 15:10:00,110.28,110.37,110.23,110.24,7088.0,108.8455,108.9344,108.7962,108.806,7088.0
2024-05-14 15:15:00,110.25,110.3,110.23,110.28,9250.0,108.8159,108.8653,108.7962,108.8455,9250.0
2024-05-14 15:20:00,110.29,110.3,110.06,110.08,34438.0,108.8554,108.8653,108.6284,108.6481,34438.0
2024-05-14 15:25:00,110.07,110.18,110.0,110.13,35408.0,108.6383,108.7468,108.5692,108.6975,35408.0
2024-05-14 15:30:00,110.11,110.17,110.04,110.05,13473.0,108.6777,108.737,108.6086,108.6185,13473.0
2024-05-14 15:35:00,110.04,110.25,110.01,110.25,19848.0,108.6086,108.8159,108.579,108.8159,19848.0
2024-05-14 15:40:00,110.22,110.31,110.19,110.2,27448.0,108.7863,108.8751,108.7567,108.7666,27448.0
2024-05-14 15:45:00,110.17,110.21,110.0,110.07,28751.0,108.737,108.7764,108.5692,108.6383,28751.0
2024-05-14 15:50:00,110.08,110.28,110.03,110.28,26291.0,108.6481,108.8455,108.5988,108.8455,26291.0
2024-05-14 15:55:00,110.29,110.36,110.18,110.21,95451.0,108.8554,108.9245,108.7468,108.7764,95451.0
2024-05-15 09:30:00,110.33,110.75,109.79,109.79,40619.0,108.8949,109.3094,108.3619,108.3619,40619.0
2024-05-15 09:35:00,109.73,109.99,109.63,109.63,21483.0,108.3027,108.5593,108.204,108.204,21483.0
2024-05-15 09:40:00,109.63,109.66,108.92,109.02,17516.0,108.204,108.2336,107.5032,107.6019,17516.0
2024-05-15 09:45:00,109.11,109.66,108.92,109.25,20299.0,107.6907,108.2336,107.5032,107.8289,20299.0
2024-05-15 09:50:00,109.28,109.35,108.67,108.68,29805.0,107.8585,107.9276,107.2565,107.2663,29805.0
2024-05-15 09:55:00,108.77,108.81,108.46,108.58,40658.0,107.3552,107.3946,107.0492,107.1676,40658.0
2024-05-15 10:00:00,108.5,108.69,108.3,108.4,46927.0,107.0887,107.2762,106.8913,106.99,46927.0
2024-05-15 10:05:00,108.54,108.7,108.48,108.49,27238.0,107.1282,107.2861,107.0689,107.0788,27238.0
2024-05-15 10:10:00,108.49,108.98,108.49,108.74,32153.0,107.0788,107.5624,107.0788,107.3256,32153.0
2024-05-15 10:15:00,108.75,108.77,108.54,108.74,27202.0,107.3354,107.3552,107.1282,107.3256,27202.0
2024-05-15 10:20:00,108.75,108.79,108.64,108.69,18801.0,107.3354,107.3749,107.2269,107.2762,18801.0
2024-05-15 10:25:00,108.68,108.7,108.45,108.49,15210.0,107.2663,107.2861,107.0393,107.0788,15210.0
2024-05-15 10:30:00,108.48,108.51,108.21,108.26,23489.0,107.0689,107.0985,106.8024,106.8518,23489.0
2024-05-15 10:35:00,108.26,108.46,108.23,108.29,27179.0,106.8518,107.0492,106.8222,106.8814,27179.0
2024-05-15 10:40:00,108.28,108.65,108.25,108.65,31801.0,106.8715,107.2367,106.8419,107.2367,31801.0
2024-05-15 10:45:00,108.66,108.86,108.64,108.79,8640.0,107.2466,107.444,107.2269,107.3749,8640.0
2024-05-15 10:50:00,108.79,109.03,108.53,108.54,35455.0,107.3749,107.6118,107.1183,107.1282,35455.0
2024-05-15 10:55:00,108.56,108.59,108.45,108.5,17653.0,107.1479,107.1775,107.0393,107.0887,17653.0
2024-05-15 11:00:00,108.48,108.68,108.44,108.67,13648.0,107.0689,107.2663,107.0295,107.2565,13648.0
2024-05-15 11:05:00,108.66,108.75,108.5,108.5,37104.0,107.2466,107.3354,107.0887,107.0887,37104.0
2024-05-15 11:10:00,108.5,108.74,108.5,108.69,18651.0,107.0887,107.3256,107.0887,107.2762,18651.0
2024-05-15 11:15:00,108.73,108.95,108.68,108.92,23596.0,107.3157,107.5328,107.2663,107.5032,23596.0
2024-05-15 11:20:00,108.9,108.99,108.85,108.94,8990.0,107.4835,107.5723,107.4341,107.523,8990.0
2024-05-15 11:25:00,108.95,108.97,108.82,108.92,8441.0,107.5328,107.5526,107.4045,107.5032,8441.0
2024-05-15 11:30:00,108.92,109.1,108.84,108.84,15472.0,107.5032,107.6809,107.4243,107.4243,15472.0
2024-05-15 11:35:00,108.84,108.89,108.77,108.82,18687.0,107.4243,107.4736,107.3552,107.4045,18687.0
2024-05-15 11:40:00,108.78,108.89,108.77,108.82,76990.0,107.365,107.4736,107.3552,107.4045,76990.0
2024-05-15 11:45:00,108.84,108.88,108.56,108.59,27851.0,107.4243,107.4637,107.1479,107.1775,27851.0
2024-05-15 11:50:00,108.57,108.71,108.53,108.65,16212.0,107.1578,107.2959,107.1183,107.2367,16212.0
2024-05-15 11:55:00,108.67,108.68,108.53,108.63,15672.0,107.2565,107.2663,107.1183,107.217,15672.0
2024-05-15 12:00:00,108.62,108.62,108.51,108.54,11971.0,107.2071,107.2071,107.0985,107.1282,11971.0
2024-05-15 12:05:00,108.56,108.84,108.49,108.84,15128.0,107.1479,107.4243,107.0788,107.4243,15128.0
2024-05-15 12:10:00,108.83,109.06,108.75,109.06,9902.0,107.4144,107.6414,107.3354,107.6414,9902.0
2024-05-15 12:15:00,109.06,109.09,108.93,108.96,10740.0,107.6414,107.671,107.5131,107.5427,10740.0
2024-05-15 12:20:00,108.99,109.01,108.86,108.94,11132.0,107.5723,107.592,107.444,107.523,11132.0
2024-05-15 12:25:00,108.94,108.99,108.82,108.82,8516.0,107.523,107.5723,107.4045,107.4045,8516.0
2024-05-15 12:30:00,108.83,108.88,108.79,108.79,6613.0,107.4144,107.4637,107.3749,107.3749,6613.0
2024-05-15 12:35:00,108.8,108.9,108.73,108.8,13511.0,107.3848,107.4835,107.3157,107.3848,13511.0
2024-05-15 12:40:00,108.82,108.94,108.82,108.91,11054.0,107.4045,107.523,107.4045,107.4933,11054.0
2024-05-15 12:45:00,108.9,109.01,108.89,108.97,9272.0,107.4835,107.592,107.4736,107.5526,9272.0
2024-05-15 12:50:00,108.98,109.0,108.82,108.84,10732.0,107.5624,107.5822,107.4045,107.4243,10732.0
2024-05-15 12:55:00,108.9,108.95,108.86,108.92,8813.0,107.4835,107.5328,107.444,107.5032,8813.0
2024-05-15 13:00:00,108.94,108.94,108.85,108.92,5925.0,107.523,107.523,107.4341,107.5032,5925.0
2024-05-15 13:05:00,108.9,108.95,108.88,108.92,8037.0,107.4835,107.5328,107.4637,107.5032,8037.0
2024-05-15 13:10:00,108.92,108.93,108.85,108.87,7727.0,107.5032,107.5131,107.4341,107.4539,7727.0
2024-05-15 13:15:00,108.87,108.89,108.85,108.89,5219.0,107.4539,107.4736,107.4341,107.4736,5219.0
2024-05-15 13:20:00,108.9,109.01,108.87,108.92,13021.0,107.4835,107.592,107.4539,107.5032,13021.0
2024-05-15 13:25:00,108.91,108.91,108.84,108.89,8794.0,107.4933,107.4933,107.4243,107.4736,8794.0
2024-05-15 13:30:00,108.87,108.87,108.71,108.87,41621.0,107.4539,107.4539,107.2959,107.4539,41621.0
2024-05-15 13:35:00,108.88,109.08,108.87,108.99,9157.0,107.4637,107.6611,107.4539,107.5723,9157.0
2024-05-15 13:40:00,109.0,109.0,108.84,108.87,10831.0,107.5822,107.5822,107.4243,107.4539,10831.0
2024-05-15 13:45:00,108.86,108.92,108.78,108.82,12012.0,107.444,107.5032,107.365,107.4045,12012.0
2024-05-15 13:50:00,108.81,108.82,108.62,108.63,12912.0,107.3946,107.4045,107.2071,107.217,12912.0
2024-05-15 13:55:00,108.65,108.8,108.63,108.71,10281.0,107.2367,107.3848,107.217,107.2959,10281.0
2024-05-15 14:00:00,108.69,108.69,108.51,108.53,8045.0,107.2762,107.2762,107.0985,107.1183,8045.0
2024-05-15 14:05:00,108.52,108.72,108.5,108.66,9210.0,107.1084,107.3058,107.0887,107.2466,9210.0
2024-05-15 14:10:00,108.65,108.85,108.65,108.85,5697.0,107.2367,107.4341,107.2367,107.4341,5697.0
2024-05-15 14:15:00,108.84,108.88,108.66,108.69,39035.0,107.4243,107.4637,107.2466,107.2762,39035.0
2024-05-15 14:20:00,108.69,108.72,108.63,108.66,8930.0,107.2762,107.3058,107.217,107.2466,8930.0
2024-05-15 14:25:00,108.65,108.67,108.49,108.54,23681.0,107.2367,107.2565,107.0788,107.1282,23681.0
2024-05-15 14:30:00,108.52,108.57,108.47,108.52,17372.0,107.1084,107.1578,107.0591,107.1084,17372.0
2024-05-15 14:35:00,108.52,108.53,108.4,108.43,45639.0,107.1084,107.1183,106.99,107.0196,45639.0
2024-05-15 14:40:00,108.4,108.57,108.39,108.42,34277.0,106.99,107.1578,106.9801,107.0097,34277.0
2024-05-15 14:45:00,108.4,108.59,108.39,108.44,81722.0,106.99,107.1775,106.9801,107.0295,81722.0
2024-05-15 14:50:00,108.45,108.54,108.36,108.53,37367.0,107.0393,107.1282,106.9505,107.1183,37367.0
2024-05-15 14:55:00,108.53,108.54,108.43,108.51,29249.0,107.1183,107.1282,107.0196,107.0985,29249.0
2024-05-15 15:00:00,108.49,108.62,108.48,108.6,66775.0,107.0788,107.2071,107.0689,107.1874,66775.0
2024-05-15 15:05:00,108.6,108.63,108.46,108.57,40312.0,107.1874,107.217,107.0492,107.1578,40312.0
2024-05-15 15:10:00,108.57,108.66,108.54,108.58,35878.0,107.1578,107.2466,107.1282,107.1676,35878.0
2024-05-15 15:15:00,108.58,108.71,108.55,108.61,25634.0,107.1676,107.2959,107.138,107.1972,25634.0
2024-05-15 15:20:00,108.62,108.79,108.61,108.65,24013.0,107.2071,107.3749,107.1972,107.2367,24013.0
2024-05-15 15:25:00,108.65,108.71,108.55,108.58,25671.0,107.2367,107.2959,107.138,107.1676,25671.0
2024-05-15 15:30:00,108.57,108.65,108.52,108.62,39839.0,107.1578,107.2367,107.1084,107.2071,39839.0
2024-05-15 15:35:00,108.62,108.66,108.54,108.65,77813.0,107.2071,107.2466,107.1282,107.2367,77813.0
2024-05-15 15:40:00,108.65,109.05,108.65,108.94,55074.0,107.2367,107.6315,107.2367,107.523,55074.0
2024-05-15 15:45:00,108.95,108.95,108.61,108.61,41142.0,107.5328,107.5328,107.1972,107.1972,41142.0
2024-05-15 15:50:00,108.61,108.66,108.55,108.65,94044.0,107.1972,107.2466,107.138,107.2367,94044.0
2024-05-15 15:55:00,108.65,108.88,108.56,108.82,200852.0,107.2367,107.4637,107.1479,107.4045,200852.0
2024-05-16 09:30:00,108.81,109.57,108.46,109.09,66409.0,107.3946,108.1448,107.0492,107.671,66409.0
2024-05-16 09:35:00,109.17,109.32,109.06,109.25,22774.0,107.75,107.898,107.6414,107.8289,22774.0
2024-05-16 09:40:00,109.27,109.34,109.12,109.29,22229.0,107.8487,107.9178,107.7006,107.8684,22229.0
2024-05-16 09:45:00,109.27,109.62,109.2,109.62,44800.0,107.8487,108.1941,107.7796,108.1941,44800.0
2024-05-16 09:50:00,109.62,109.69,109.22,109.23,17276.0,108.1941,108.2632,107.7993,107.8092,17276.0
2024-05-16 09:55:00,109.21,109.31,109.12,109.22,7625.0,107.7894,107.8881,107.7006,107.7993,7625.0
2024-05-16 10:00:00,109.2,109.31,109.16,109.2,6029.0,107.7796,107.8881,107.7401,107.7796,6029.0
2024-05-16 10:05:00,109.26,109.32,109.17,109.18,11088.0,107.8388,107.898,107.75,107.7598,11088.0
2024-05-16 10:10:00,109.18,109.26,109.12,109.26,12888.0,107.7598,107.8388,107.7006,107.8388,12888.0
2024-05-16 10:15:00,109.25,109.44,109.21,109.34,12301.0,107.8289,108.0164,107.7894,107.9178,12301.0
2024-05-16 10:20:00,109.36,109.38,109.11,109.16,12135.0,107.9375,107.9572,107.6907,107.7401,12135.0
2024-05-16 10:25:00,109.19,109.29,109.12,109.29,7464.0,107.7697,107.8684,107.7006,107.8684,7464.0
2024-05-16 10:30:00,109.27,109.31,109.2,109.25,15651.0,107.8487,107.8881,107.7796,107.8289,15651.0
2024-05-16 10:35:00,109.22,109.41,109.17,109.32,16842.0,107.7993,107.9868,107.75,107.898,16842.0
2024-05-16 10:40:00,109.29,109.57,109.25,109.57,14308.0,107.8684,108.1448,107.8289,108.1448,14308.0
2024-05-16 10:45:00,109.56,109.69,109.53,109.58,15983.0,108.1349,108.2632,108.1053,108.1546,15983.0
2024-05-16 10:50:00,109.57,109.73,109.54,109.64,46401.0,108.1448,108.3027,108.1151,108.2138,46401.0
2024-05-16 10:55:00,109.64,109.97,109.56,109.97,10860.0,108.2138,108.5396,108.1349,108.5396,10860.0
2024-05-16 11:00:00,109.98,110.03,109.9,109.97,25045.0,108.5494,108.5988,108.4705,108.5396,25045.0
2024-05-16 11:05:00,110.02,110.04,109.97,110.0,12356.0,108.5889,108.6086,108.5396,108.5692,12356.0
2024-05-16 11:10:00,110.04,110.04,109.75,109.75,25887.0,108.6086,108.6086,108.3224,108.3224,25887.0
2024-05-16 11:15:00,109.76,109.88,109.75,109.87,10746.0,108.3323,108.4507,108.3224,108.4409,10746.0
2024-05-16 11:20:00,109.84,109.92,109.82,109.86,5989.0,108.4112,108.4902,108.3915,108.431,5989.0
2024-05-16 11:25:00,109.86,109.93,109.82,109.9,7641.0,108.431,108.5001,108.3915,108.4705,7641.0
2024-05-16 11:30:00,109.92,109.93,109.82,109.83,9553.0,108.4902,108.5001,108.3915,108.4014,9553.0
2024-05-16 11:35:00,109.85,109.85,109.67,109.67,7613.0,108.4211,108.4211,108.2435,108.2435,7613.0
2024-05-16 11:40:00,109.67,109.78,109.67,109.78,5561.0,108.2435,108.352,108.2435,108.352,5561.0
2024-05-16 11:45:00,109.81,109.83,109.74,109.83,7946.0,108.3816,108.4014,108.3125,108.4014,7946.0
2024-05-16 11:50:00,109.8,109.84,109.79,109.81,3116.0,108.3718,108.4112,108.3619,108.3816,3116.0
2024-05-16 11:55:00,109.81,109.81,109.76,109.77,5651.0,108.3816,108.3816,108.3323,108.3422,5651.0
2024-05-16 12:00:00,109.75,109.77,109.63,109.64,21259.0,108.3224,108.3422,108.204,108.2138,21259.0
2024-05-16 12:05:00,109.65,109.65,109.51,109.54,25963.0,108.2237,108.2237,108.0855,108.1151,25963.0
2024-05-16 12:10:00,109.57,109.58,109.53,109.54,8816.0,108.1448,108.1546,108.1053,108.1151,8816.0
2024-05-16 12:15:00,109.54,109.87,109.52,109.84,48049.0,108.1151,108.4409,108.0954,108.4112,48049.0
2024-05-16 12:20:00,109.84,109.95,109.83,109.91,15536.0,108.4112,108.5198,108.4014,108.4803,15536.0
2024-05-16 12:25:00,109.95,109.97,109.83,109.92,31420.0,108.5198,108.5396,108.4014,108.4902,31420.0
2024-05-16 12:30:00,109.88,110.06,109.88,109.91,103671.0,108.4507,108.6284,108.4507,108.4803,103671.0
2024-05-16 12:35:00,109.88,109.98,109.82,109.95,8999.0,108.4507,108.5494,108.3915,108.5198,8999.0
2024-05-16 12:40:00,109.95,109.98,109.88,109.9,9241.0,108.5198,108.5494,108.4507,108.4705,9241.0
2024-05-16 12:45:00,109.95,109.95,109.87,109.92,4276.0,108.5198,108.5198,108.4409,108.4902,4276.0
2024-05-16 12:50:00,109.93,110.04,109.89,110.03,14649.0,108.5001,108.6086,108.4606,108.5988,14649.0
2024-05-16 12:55:00,110.01,110.05,109.96,109.96,8739.0,108.579,108.6185,108.5297,108.5297,8739.0
2024-05-16 13:00:00,109.93,109.94,109.68,109.7,28149.0,108.5001,108.5099,108.2533,108.2731,28149.0
2024-05-16 13:05:00,109.74,109.77,109.69,109.74,7626.0,108.3125,108.3422,108.2632,108.3125,7626.0
2024-05-16 13:10:00,109.71,109.75,109.64,109.64,7384.0,108.2829,108.3224,108.2138,108.2138,7384.0
2024-05-16 13:15:00,109.67,109.69,109.61,109.61,8216.0,108.2435,108.2632,108.1842,108.1842,8216.0
2024-05-16 13:20:00,109.62,109.62,109.39,109.44,30808.0,108.1941,108.1941,107.9671,108.0164,30808.0
2024-05-16 13:25:00,109.44,109.58,109.25,109.25,14530.0,108.0164,108.1546,107.8289,107.8289,14530.0
2024-05-16 13:30:00,109.29,109.32,109.23,109.3,10167.0,107.8684,107.898,107.8092,107.8783,10167.0
2024-05-16 13:35:00,109.26,109.27,109.17,109.24,9052.0,107.8388,107.8487,107.75,107.8191,9052.0
2024-05-16 13:40:00,109.24,109.31,109.18,109.25,7071.0,107.8191,107.8881,107.7598,107.8289,7071.0
2024-05-16 13:45:00,109.23,109.23,109.14,109.19,8469.0,107.8092,107.8092,107.7204,107.7697,8469.0
2024-05-16 13:50:00,109.23,109.41,109.19,109.37,11635.0,107.8092,107.9868,107.7697,107.9474,11635.0
2024-05-16 13:55:00,109.4,109.52,109.38,109.51,13556.0,107.977,108.0954,107.9572,108.0855,13556.0
2024-05-16 14:00:00,109.5,109.59,109.36,109.48,76264.0,108.0757,108.1645,107.9375,108.0559,76264.0
2024-05-16 14:05:00,109.45,109.56,109.43,109.51,87246.0,108.0263,108.1349,108.0066,108.0855,87246.0
2024-05-16 14:10:00,109.49,109.51,109.45,109.46,8309.0,108.0658,108.0855,108.0263,108.0362,8309.0
2024-05-16 14:15:00,109.46,109.49,109.35,109.45,17858.0,108.0362,108.0658,107.9276,108.0263,17858.0
2024-05-16 14:20:00,109.46,109.58,109.43,109.55,9267.0,108.0362,108.1546,108.0066,108.125,9267.0
2024-05-16 14:25:00,109.54,109.59,109.45,109.56,17406.0,108.1151,108.1645,108.0263,108.1349,17406.0
2024-05-16 14:30:00,109.58,109.58,109.37,109.37,23376.0,108.1546,108.1546,107.9474,107.9474,23376.0
2024-05-16 14:35:00,109.37,109.57,109.37,109.57,21003.0,107.9474,108.1448,107.9474,108.1448,21003.0
2024-05-16 14:40:00,109.57,109.6,109.48,109.54,13658.0,108.1448,108.1744,108.0559,108.1151,13658.0
2024-05-16 14:45:00,109.57,109.61,109.5,109.6,10082.0,108.1448,108.1842,108.0757,108.1744,10082.0
2024-05-16 14:50:00,109.59,109.59,109.52,109.56,8382.0,108.1645,108.1645,108.0954,108.1349,8382.0
2024-05-16 14:55:00,109.56,109.59,109.5,109.55,8367.0,108.1349,108.1645,108.0757,108.125,8367.0
2024-05-16 15:00:00,109.56,109.61,109.49,109.51,17860.0,108.1349,108.1842,108.0658,108.0855,17860.0
2024-05-16 15:05:00,109.52,109.55,109.49,109.55,14083.0,108.0954,108.125,108.0658,108.125,14083.0
2024-05-16 15:10:00,109.55,109.55,109.39,109.48,14091.0,108.125,108.125,107.9671,108.0559,14091.0
2024-05-16 15:15:00,109.48,109.55,109.45,109.51,14543.0,108.0559,108.125,108.0263,108.0855,14543.0
2024-05-16 15:20:00,109.52,109.54,109.49,109.5,24146.0,108.0954,108.1151,108.0658,108.0757,24146.0
2024-05-16 15:25:00,109.5,109.53,109.46,109.49,23762.0,108.0757,108.1053,108.0362,108.0658,23762.0
2024-05-16 15:30:00,109.5,109.56,109.46,109.54,17175.0,108.0757,108.1349,108.0362,108.1151,17175.0
2024-05-16 15:35:00,109.54,109.54,109.44,109.45,20951.0,108.1151,108.1151,108.0164,108.0263,20951.0
2024-05-16 15:40:00,109.47,109.49,109.22,109.32,60418.0,108.0461,108.0658,107.7993,107.898,60418.0
2024-05-16 15:45:00,109.32,109.46,109.27,109.44,45367.0,107.898,108.0362,107.8487,108.0164,45367.0
2024-05-16 15:50:00,109.44,109.52,109.37,109.5,67637.0,108.0164,108.0954,107.9474,108.0757,67637.0
2024-05-16 15:55:00,109.51,109.51,109.19,109.27,153454.0,108.0855,108.0855,107.7697,107.8487,153454.0
2024-05-17 09:30:00,109.82,109.99,109.47,109.59,41427.0,108.3915,108.5593,108.0461,108.1645,41427.0
2024-05-17 09:35:00,109.64,109.7,108.83,108.98,18933.0,108.2138,108.2731,107.4144,107.5624,18933.0
2024-05-17 09:40:00,109.01,109.01,108.8,109.0,3100.0,107.592,107.592,107.3848,107.5822,3100.0
2024-05-17 09:45:00,108.96,109.15,108.83,109.15,6883.0,107.5427,107.7302,107.4144,107.7302,6883.0
2024-05-17 09:50:00,109.15,109.4,109.14,109.4,6556.0,107.7302,107.977,107.7204,107.977,6556.0
2024-05-17 09:55:00,109.43,109.43,109.15,109.15,1700.0,108.0066,108.0066,107.7302,107.7302,1700.0
2024-05-17 10:00:00,109.14,109.33,109.03,109.09,21651.0,107.7204,107.9079,107.6118,107.671,21651.0
2024-05-17 10:05:00,109.14,109.14,108.95,109.0,6986.0,107.7204,107.7204,107.5328,107.5822,6986.0
2024-05-17 10:10:00,109.01,109.07,108.94,108.99,2350.0,107.592,107.6513,107.523,107.5723,2350.0
2024-05-17 10:15:00,108.98,109.07,108.91,109.04,6452.0,107.5624,107.6513,107.4933,107.6217,6452.0
2024-05-17 10:20:00,108.99,109.19,108.88,109.19,7554.0,107.5723,107.7697,107.4637,107.7697,7554.0
2024-05-17 10:25:00,109.22,109.24,108.95,109.18,6184.0,107.7993,107.8191,107.5328,107.7598,6184.0
2024-05-17 10:30:00,109.17,109.29,109.14,109.18,8316.0,107.75,107.8684,107.7204,107.7598,8316.0
2024-05-17 10:35:00,109.16,109.19,109.05,109.17,5489.0,107.7401,107.7697,107.6315,107.75,5489.0
2024-05-17 10:40:00,109.16,109.17,108.85,108.98,16688.0,107.7401,107.75,107.4341,107.5624,16688.0
2024-05-17 10:45:00,109.02,109.04,108.85,109.01,6247.0,107.6019,107.6217,107.4341,107.592,6247.0
2024-05-17 10:50:00,109.04,109.09,108.98,109.02,9538.0,107.6217,107.671,107.5624,107.6019,9538.0
2024-05-17 10:55:00,108.99,109.15,108.99,109.02,5479.0,107.5723,107.7302,107.5723,107.6019,5479.0
2024-05-17 11:00:00,109.01,109.01,108.66,108.7,58331.0,107.592,107.592,107.2466,107.2861,58331.0
2024-05-17 11:05:00,108.65,108.77,108.56,108.77,11801.0,107.2367,107.3552,107.1479,107.3552,11801.0
2024-05-17 11:10:00,108.75,108.77,108.63,108.68,13798.0,107.3354,107.3552,107.217,107.2663,13798.0
2024-05-17 11:15:00,108.65,108.75,108.63,108.74,20170.0,107.2367,107.3354,107.217,107.3256,20170.0
2024-05-17 11:20:00,108.73,108.75,108.64,108.66,9140.0,107.3157,107.3354,107.2269,107.2466,9140.0
2024-05-17 11:25:00,108.68,108.71,108.62,108.69,12738.0,107.2663,107.2959,107.2071,107.2762,12738.0
2024-05-17 11:30:00,108.69,108.75,108.67,108.69,8804.0,107.2762,107.3354,107.2565,107.2762,8804.0
2024-05-17 11:35:00,108.69,108.72,108.53,108.63,16683.0,107.2762,107.3058,107.1183,107.217,16683.0
2024-05-17 11:40:00,108.63,108.66,108.52,108.61,13263.0,107.217,107.2466,107.1084,107.1972,13263.0
2024-05-17 11:45:00,108.61,108.67,108.57,108.59,8724.0,107.1972,107.2565,107.1578,107.1775,8724.0
2024-05-17 11:50:00,108.59,108.68,108.58,108.67,5903.0,107.1775,107.2663,107.1676,107.2565,5903.0
2024-05-17 11:55:00,108.68,108.76,108.67,108.76,4759.0,107.2663,107.3453,107.2565,107.3453,4759.0
2024-05-17 12:00:00,108.76,108.82,108.75,108.79,3239.0,107.3453,107.4045,107.3354,107.3749,3239.0
2024-05-17 12:05:00,108.79,108.87,108.76,108.77,5765.0,107.3749,107.4539,107.3453,107.3552,5765.0
2024-05-17 12:10:00,108.78,108.85,108.76,108.84,4898.0,107.365,107.4341,107.3453,107.4243,4898.0
2024-05-17 12:15:00,108.82,108.82,108.79,108.8,3931.0,107.4045,107.4045,107.3749,107.3848,3931.0
2024-05-17 12:20:00,108.8,108.86,108.63,108.73,28117.0,107.3848,107.444,107.217,107.3157,28117.0
2024-05-17 12:25:00,108.73,108.75,108.69,108.72,4038.0,107.3157,107.3354,107.2762,107.3058,4038.0
2024-05-17 12:30:00,108.71,108.71,108.66,108.68,2951.0,107.2959,107.2959,107.2466,107.2663,2951.0
2024-05-17 12:35:00,108.68,108.85,108.67,108.78,7653.0,107.2663,107.4341,107.2565,107.365,7653.0
2024-05-17 12:40:00,108.78,108.79,108.58,108.6,12246.0,107.365,107.3749,107.1676,107.1874,12246.0
2024-05-17 12:45:00,108.63,108.64,108.55,108.62,5016.0,107.217,107.2269,107.138,107.2071,5016.0
2024-05-17 12:50:00,108.62,108.68,108.52,108.57,5741.0,107.2071,107.2663,107.1084,107.1578,5741.0
2024-05-17 12:55:00,108.58,108.58,108.46,108.51,5173.0,107.1676,107.1676,107.0492,107.0985,5173.0
2024-05-17 13:00:00,108.53,108.6,108.47,108.6,3636.0,107.1183,107.1874,107.0591,107.1874,3636.0
2024-05-17 13:05:00,108.6,108.69,108.59,108.63,4663.0,107.1874,107.2762,107.1775,107.217,4663.0
2024-05-17 13:10:00,108.61,108.64,108.59,108.61,11240.0,107.1972,107.2269,107.1775,107.1972,11240.0
2024-05-17 13:15:00,108.63,108.63,108.42,108.45,25784.0,107.217,107.217,107.0097,107.0393,25784.0
2024-05-17 13:20:00,108.48,108.59,108.47,108.55,6400.0,107.0689,107.1775,107.0591,107.138,6400.0
2024-05-17 13:25:00,108.59,108.65,108.55,108.64,3214.0,107.1775,107.2367,107.138,107.2269,3214.0
2024-05-17 13:30:00,108.65,108.66,108.58,108.58,5764.0,107.2367,107.2466,107.1676,107.1676,5764.0
2024-05-17 13:35:00,108.61,108.69,108.6,108.63,5331.0,107.1972,107.2762,107.1874,107.217,5331.0
2024-05-17 13:40:00,108.6,108.71,108.58,108.69,6020.0,107.1874,107.2959,107.1676,107.2762,6020.0
2024-05-17 13:45:00,108.7,108.71,108.62,108.7,5932.0,107.2861,107.2959,107.2071,107.2861,5932.0
2024-05-17 13:50:00,108.69,108.74,108.68,108.7,1800.0,107.2762,107.3256,107.2663,107.2861,1800.0
2024-05-17 13:55:00,108.69,108.69,108.64,108.67,6816.0,107.2762,107.2762,107.2269,107.2565,6816.0
2024-05-17 14:00:00,108.65,108.69,108.64,108.65,9424.0,107.2367,107.2762,107.2269,107.2367,9424.0
2024-05-17 14:05:00,108.65,108.68,108.63,108.65,6241.0,107.2367,107.2663,107.217,107.2367,6241.0
2024-05-17 14:10:00,108.65,108.68,108.57,108.59,10692.0,107.2367,107.2663,107.1578,107.1775,10692.0
2024-05-17 14:15:00,108.57,108.7,108.55,108.68,8533.0,107.1578,107.2861,107.138,107.2663,8533.0
2024-05-17 14:20:00,108.66,108.71,108.65,108.7,8244.0,107.2466,107.2959,107.2367,107.2861,8244.0
2024-05-17 14:25:00,108.73,108.75,108.72,108.75,1482.0,107.3157,107.3354,107.3058,107.3354,1482.0
2024-05-17 14:30:00,108.75,108.79,108.72,108.73,3044.0,107.3354,107.3749,107.3058,107.3157,3044.0
2024-05-17 14:35:00,108.76,108.78,108.68,108.72,3476.0,107.3453,107.365,107.2663,107.3058,3476.0
2024-05-17 14:40:00,108.7,108.7,108.64,108.68,7419.0,107.2861,107.2861,107.2269,107.2663,7419.0
2024-05-17 14:45:00,108.7,108.7,108.64,108.69,6299.0,107.2861,107.2861,107.2269,107.2762,6299.0
2024-05-17 14:50:00,108.69,108.81,108.69,108.79,6739.0,107.2762,107.3946,107.2762,107.3749,6739.0
2024-05-17 14:55:00,108.77,108.8,108.68,108.68,4557.0,107.3552,107.3848,107.2663,107.2663,4557.0
2024-05-17 15:00:00,108.66,108.75,108.66,108.69,4921.0,107.2466,107.3354,107.2466,107.2762,4921.0
2024-05-17 15:05:00,108.66,108.72,108.64,108.72,5847.0,107.2466,107.3058,107.2269,107.3058,5847.0
2024-05-17 15:10:00,108.73,108.73,108.65,108.68,5479.0,107.3157,107.3157,107.2367,107.2663,5479.0
2024-05-17 15:15:00,108.68,108.76,108.63,108.65,13991.0,107.2663,107.3453,107.217,107.2367,13991.0
2024-05-17 15:20:00,108.67,108.73,108.65,108.68,4946.0,107.2565,107.3157,107.2367,107.2663,4946.0
2024-05-17 15:25:00,108.74,108.77,108.69,108.77,6419.0,107.3256,107.3552,107.2762,107.3552,6419.0
2024-05-17 15:30:00,108.75,108.85,108.74,108.83,9399.0,107.3354,107.4341,107.3256,107.4144,9399.0
2024-05-17 15:35:00,108.82,108.9,108.8,108.88,11653.0,107.4045,107.4835,107.3848,107.4637,11653.0
2024-05-17 15:40:00,108.88,108.88,108.75,108.86,47120.0,107.4637,107.4637,107.3354,107.444,47120.0
2024-05-17 15:45:00,108.84,108.94,108.83,108.89,33625.0,107.4243,107.523,107.4144,107.4736,33625.0
2024-05-17 15:50:00,108.88,109.03,108.86,109.01,46006.0,107.4637,107.6118,107.444,107.592,46006.0
2024-05-17 15:55:00,109.02,109.21,108.95,109.19,148997.0,107.6019,107.7894,107.5328,107.7697,148997.0
2024-05-20 09:30:00,109.11,109.13,108.87,108.91,10582.0,107.6907,107.7105,107.4539,107.4933,10582.0
2024-05-20 09:35:00,108.91,108.91,108.55,108.55,1138.0,107.4933,107.4933,107.138,107.138,1138.0
2024-05-20 09:40:00,108.54,108.56,108.33,108.34,4734.0,107.1282,107.1479,106.9209,106.9308,4734.0
2024-05-20 09:45:00,108.31,108.6,108.31,108.59,4360.0,106.9011,107.1874,106.9011,107.1775,4360.0
2024-05-20 09:50:00,108.64,108.64,108.55,108.55,1504.0,107.2269,107.2269,107.138,107.138,1504.0
2024-05-20 09:55:00,108.59,108.59,108.33,108.38,8588.0,107.1775,107.1775,106.9209,106.9702,8588.0
2024-05-20 10:00:00,108.38,108.56,108.37,108.49,16890.0,106.9702,107.1479,106.9604,107.0788,16890.0
2024-05-20 10:05:00,108.49,108.54,108.21,108.32,15680.0,107.0788,107.1282,106.8024,106.911,15680.0
2024-05-20 10:10:00,108.25,108.29,108.1,108.19,11510.0,106.8419,106.8814,106.6939,106.7827,11510.0
2024-05-20 10:15:00,108.2,108.28,108.16,108.24,9871.0,106.7926,106.8715,106.7531,106.8321,9871.0
2024-05-20 10:20:00,108.22,108.28,108.08,108.12,15077.0,106.8123,106.8715,106.6741,106.7136,15077.0
2024-05-20 10:25:00,108.12,108.15,107.98,108.09,20886.0,106.7136,106.7432,106.5754,106.684,20886.0
2024-05-20 10:30:00,108.12,108.34,107.93,108.31,8544.0,106.7136,106.9308,106.5261,106.9011,8544.0
2024-05-20 10:35:00,108.34,108.35,108.25,108.33,7616.0,106.9308,106.9406,106.8419,106.9209,7616.0
2024-05-20 10:40:00,108.36,108.42,108.26,108.36,3811.0,106.9505,107.0097,106.8518,106.9505,3811.0
2024-05-20 10:45:00,108.39,108.57,108.33,108.55,7558.0,106.9801,107.1578,106.9209,107.138,7558.0
2024-05-20 10:50:00,108.52,108.58,108.45,108.45,4548.0,107.1084,107.1676,107.0393,107.0393,4548.0
2024-05-20 10:55:00,108.45,108.49,108.41,108.45,2632.0,107.0393,107.0788,106.9998,107.0393,2632.0
2024-05-20 11:00:00,108.45,108.45,108.32,108.32,4158.0,107.0393,107.0393,106.911,106.911,4158.0
2024-05-20 11:05:00,108.3,108.33,108.24,108.25,3937.0,106.8913,106.9209,106.8321,106.8419,3937.0
2024-05-20 11:10:00,108.26,108.39,108.24,108.36,6732.0,106.8518,106.9801,106.8321,106.9505,6732.0
2024-05-20 11:15:00,108.36,108.43,108.35,108.35,3584.0,106.9505,107.0196,106.9406,106.9406,3584.0
2024-05-20 11:20:00,108.36,108.39,108.31,108.39,3053.0,106.9505,106.9801,106.9011,106.9801,3053.0
2024-05-20 11:25:00,108.35,108.38,108.32,108.34,5688.0,106.9406,106.9702,106.911,106.9308,5688.0
2024-05-20 11:30:00,108.35,108.43,108.33,108.38,3260.0,106.9406,107.0196,106.9209,106.9702,3260.0
2024-05-20 11:35:00,108.39,108.39,108.31,108.31,4086.0,106.9801,106.9801,106.9011,106.9011,4086.0
2024-05-20 11:40:00,108.31,108.31,108.2,108.28,12414.0,106.9011,106.9011,106.7926,106.8715,12414.0
2024-05-20 11:45:00,108.27,108.28,108.12,108.28,14189.0,106.8617,106.8715,106.7136,106.8715,14189.0
2024-05-20 11:50:00,108.28,108.33,108.25,108.25,6255.0,106.8715,106.9209,106.8419,106.8419,6255.0
2024-05-20 11:55:00,108.25,108.33,108.25,108.33,4779.0,106.8419,106.9209,106.8419,106.9209,4779.0
2024-05-20 12:00:00,108.36,108.44,108.33,108.33,5921.0,106.9505,107.0295,106.9209,106.9209,5921.0
2024-05-20 12:05:00,108.35,108.35,108.31,108.34,3075.0,106.9406,106.9406,106.9011,106.9308,3075.0
2024-05-20 12:10:00,108.34,108.34,108.28,108.3,2194.0,106.9308,106.9308,106.8715,106.8913,2194.0
2024-05-20 12:15:00,108.3,108.3,108.23,108.24,6050.0,106.8913,106.8913,106.8222,106.8321,6050.0
2024-05-20 12:20:00,108.26,108.28,108.13,108.17,8009.0,106.8518,106.8715,106.7235,106.763,8009.0
2024-05-20 12:25:00,108.16,108.19,108.08,108.16,7755.0,106.7531,106.7827,106.6741,106.7531,7755.0
2024-05-20 12:30:00,108.18,108.2,108.14,108.16,2974.0,106.7728,106.7926,106.7334,106.7531,2974.0
2024-05-20 12:35:00,108.13,108.16,108.08,108.12,8398.0,106.7235,106.7531,106.6741,106.7136,8398.0
2024-05-20 12:40:00,108.11,108.14,108.05,108.14,4550.0,106.7037,106.7334,106.6445,106.7334,4550.0
2024-05-20 12:45:00,108.14,108.16,108.14,108.14,1500.0,106.7334,106.7531,106.7334,106.7334,1500.0
2024-05-20 12:50:00,108.15,108.25,108.14,108.14,6825.0,106.7432,106.8419,106.7334,106.7334,6825.0
2024-05-20 12:55:00,108.16,108.18,108.07,108.07,19358.0,106.7531,106.7728,106.6643,106.6643,19358.0
2024-05-20 13:00:00,108.01,108.02,107.93,107.98,9958.0,106.6051,106.6149,106.5261,106.5754,9958.0
2024-05-20 13:05:00,108.01,108.01,107.81,107.83,9027.0,106.6051,106.6051,106.4077,106.4274,9027.0
2024-05-20 13:10:00,107.8,107.84,107.76,107.8,14202.0,106.3978,106.4373,106.3583,106.3978,14202.0
2024-05-20 13:15:00,107.8,107.87,107.76,107.78,12121.0,106.3978,106.4669,106.3583,106.378,12121.0
2024-05-20 13:20:00,107.8,107.81,107.73,107.78,11751.0,106.3978,106.4077,106.3287,106.378,11751.0
2024-05-20 13:25:00,107.77,107.81,107.72,107.81,23606.0,106.3682,106.4077,106.3188,106.4077,23606.0
2024-05-20 13:30:00,107.76,107.77,107.69,107.77,4312.0,106.3583,106.3682,106.2892,106.3682,4312.0
2024-05-20 13:35:00,107.79,107.82,107.77,107.82,5732.0,106.3879,106.4175,106.3682,106.4175,5732.0
2024-05-20 13:40:00,107.8,107.86,107.77,107.82,7092.0,106.3978,106.457,106.3682,106.4175,7092.0
2024-05-20 13:45:00,107.81,107.84,107.74,107.74,5110.0,106.4077,106.4373,106.3386,106.3386,5110.0
2024-05-20 13:50:00,107.73,107.74,107.7,107.7,4322.0,106.3287,106.3386,106.2991,106.2991,4322.0
2024-05-20 13:55:00,107.69,107.7,107.6,107.6,8336.0,106.2892,106.2991,106.2004,106.2004,8336.0
2024-05-20 14:00:00,107.61,107.63,107.34,107.42,52397.0,106.2103,106.23,105.9438,106.0227,52397.0
2024-05-20 14:05:00,107.42,107.46,107.24,107.35,20029.0,106.0227,106.0622,105.8451,105.9536,20029.0
2024-05-20 14:10:00,107.32,107.54,107.28,107.51,11939.0,105.924,106.1412,105.8845,106.1116,11939.0
2024-05-20 14:15:00,107.48,107.5,107.38,107.45,5965.0,106.0819,106.1017,105.9832,106.0523,5965.0
2024-05-20 14:20:00,107.44,107.48,107.44,107.46,1900.0,106.0425,106.0819,106.0425,106.0622,1900.0
2024-05-20 14:25:00,107.46,107.56,107.46,107.55,3520.0,106.0622,106.1609,106.0622,106.151,3520.0
2024-05-20 14:30:00,107.54,107.59,107.53,107.59,6489.0,106.1412,106.1905,106.1313,106.1905,6489.0
2024-05-20 14:35:00,107.57,107.65,107.55,107.63,3643.0,106.1708,106.2497,106.151,106.23,3643.0
2024-05-20 14:40:00,107.63,107.65,107.56,107.56,8827.0,106.23,106.2497,106.1609,106.1609,8827.0
2024-05-20 14:45:00,107.57,107.58,107.5,107.55,6259.0,106.1708,106.1806,106.1017,106.151,6259.0
2024-05-20 14:50:00,107.52,107.53,107.44,107.47,5393.0,106.1214,106.1313,106.0425,106.0721,5393.0
2024-05-20 14:55:00,107.46,107.51,107.4,107.41,8797.0,106.0622,106.1116,106.003,106.0129,8797.0
2024-05-20 15:00:00,107.39,107.48,107.38,107.47,8308.0,105.9931,106.0819,105.9832,106.0721,8308.0
2024-05-20 15:05:00,107.47,107.5,107.43,107.48,6891.0,106.0721,106.1017,106.0326,106.0819,6891.0
2024-05-20 15:10:00,107.48,107.51,107.41,107.49,9009.0,106.0819,106.1116,106.0129,106.0918,9009.0
2024-05-20 15:15:00,107.48,107.49,107.45,107.45,4809.0,106.0819,106.0918,106.0523,106.0523,4809.0
2024-05-20 15:20:00,107.44,107.44,107.36,107.37,12275.0,106.0425,106.0425,105.9635,105.9734,12275.0
2024-05-20 15:25:00,107.36,107.5,107.33,107.45,19894.0,105.9635,106.1017,105.9339,106.0523,19894.0
2024-05-20 15:30:00,107.46,107.47,107.29,107.31,16487.0,106.0622,106.0721,105.8944,105.9142,16487.0
2024-05-20 15:35:00,107.3,107.43,107.29,107.38,17837.0,105.9043,106.0326,105.8944,105.9832,17837.0
2024-05-20 15:40:00,107.38,107.38,107.23,107.27,62018.0,105.9832,105.9832,105.8352,105.8747,62018.0
2024-05-20 15:45:00,107.25,107.51,107.24,107.33,26477.0,105.8549,106.1116,105.8451,105.9339,26477.0
2024-05-20 15:50:00,107.33,107.39,107.15,107.37,53124.0,105.9339,105.9931,105.7562,105.9734,53124.0
2024-05-20 15:55:00,107.39,107.41,107.21,107.38,103200.0,105.9931,106.0129,105.8155,105.9832,103200.0
2024-05-21 09:30:00,106.73,106.83,105.78,106.45,31939.0,105.3417,105.4404,104.4041,105.0653,31939.0
2024-05-21 09:35:00,106.2,106.83,106.2,106.59,15232.0,104.8186,105.4404,104.8186,105.2035,15232.0
2024-05-21 09:40:00,106.55,106.77,106.44,106.56,8210.0,105.164,105.3812,105.0555,105.1739,8210.0
2024-05-21 09:45:00,106.59,106.64,106.45,106.46,14032.0,105.2035,105.2529,105.0653,105.0752,14032.0
2024-05-21 09:50:00,106.5,106.51,106.3,106.42,9482.0,105.1147,105.1246,104.9173,105.0357,9482.0
2024-05-21 09:55:00,106.39,106.4,106.26,106.3,10201.0,105.0061,105.016,104.8778,104.9173,10201.0
2024-05-21 10:00:00,106.28,106.62,106.2,106.55,15628.0,104.8976,105.2331,104.8186,105.164,15628.0
2024-05-21 10:05:00,106.51,106.55,106.4,106.49,10558.0,105.1246,105.164,105.016,105.1048,10558.0
2024-05-21 10:10:00,106.5,106.7,106.5,106.58,10147.0,105.1147,105.3121,105.1147,105.1937,10147.0
2024-05-21 10:15:00,106.6,106.67,106.56,106.65,12014.0,105.2134,105.2825,105.1739,105.2627,12014.0
2024-05-21 10:20:00,106.61,106.78,106.57,106.73,13634.0,105.2233,105.391,105.1838,105.3417,13634.0
2024-05-21 10:25:00,106.73,106.78,106.54,106.55,10866.0,105.3417,105.391,105.1542,105.164,10866.0
2024-05-21 10:30:00,106.56,106.6,106.46,106.58,9845.0,105.1739,105.2134,105.0752,105.1937,9845.0
2024-05-21 10:35:00,106.6,106.94,106.6,106.92,8164.0,105.2134,105.549,105.2134,105.5292,8164.0
2024-05-21 10:40:00,106.94,107.02,106.89,107.02,6616.0,105.549,105.6279,105.4996,105.6279,6616.0
2024-05-21 10:45:00,107.03,107.07,106.94,106.99,8379.0,105.6378,105.6773,105.549,105.5983,8379.0
2024-05-21 10:50:00,107.01,107.01,106.92,106.93,7571.0,105.6181,105.6181,105.5292,105.5391,7571.0
2024-05-21 10:55:00,106.92,107.02,106.84,106.9,19445.0,105.5292,105.6279,105.4503,105.5095,19445.0
2024-05-21 11:00:00,106.88,106.88,106.61,106.62,26990.0,105.4897,105.4897,105.2233,105.2331,26990.0
2024-05-21 11:05:00,106.67,106.67,106.44,106.52,10774.0,105.2825,105.2825,105.0555,105.1344,10774.0
2024-05-21 11:10:00,106.52,106.55,106.49,106.55,4888.0,105.1344,105.164,105.1048,105.164,4888.0
2024-05-21 11:15:00,106.52,106.65,106.52,106.64,9435.0,105.1344,105.2627,105.1344,105.2529,9435.0
2024-05-21 11:20:00,106.64,106.86,106.63,106.86,9337.0,105.2529,105.47,105.243,105.47,9337.0
2024-05-21 11:25:00,106.87,106.94,106.79,106.79,8897.0,105.4799,105.549,105.4009,105.4009,8897.0
2024-05-21 11:30:00,106.78,106.79,106.63,106.66,25118.0,105.391,105.4009,105.243,105.2726,25118.0
2024-05-21 11:35:00,106.65,106.67,106.57,106.65,8085.0,105.2627,105.2825,105.1838,105.2627,8085.0
2024-05-21 11:40:00,106.66,106.66,106.54,106.6,8519.0,105.2726,105.2726,105.1542,105.2134,8519.0
2024-05-21 11:45:00,106.65,106.66,106.58,106.66,3529.0,105.2627,105.2726,105.1937,105.2726,3529.0
2024-05-21 11:50:00,106.66,106.72,106.62,106.66,15570.0,105.2726,105.3318,105.2331,105.2726,15570.0
2024-05-21 11:55:00,106.66,106.69,106.58,106.58,8504.0,105.2726,105.3022,105.1937,105.1937,8504.0
2024-05-21 12:00:00,106.58,106.67,106.47,106.67,8615.0,105.1937,105.2825,105.0851,105.2825,8615.0
2024-05-21 12:05:00,106.68,106.69,106.64,106.64,4522.0,105.2924,105.3022,105.2529,105.2529,4522.0
2024-05-21 12:10:00,106.65,106.69,106.64,106.64,7356.0,105.2627,105.3022,105.2529,105.2529,7356.0
2024-05-21 12:15:00,106.67,106.87,106.6,106.87,12741.0,105.2825,105.4799,105.2134,105.4799,12741.0
2024-05-21 12:20:00,106.86,106.87,106.83,106.85,3000.0,105.47,105.4799,105.4404,105.4601,3000.0
2024-05-21 12:25:00,106.85,106.88,106.8,106.83,6893.0,105.4601,105.4897,105.4108,105.4404,6893.0
2024-05-21 12:30:00,106.85,106.86,106.8,106.81,3354.0,105.4601,105.47,105.4108,105.4207,3354.0
2024-05-21 12:35:00,106.79,106.83,106.79,106.83,4076.0,105.4009,105.4404,105.4009,105.4404,4076.0
2024-05-21 12:40:00,106.84,106.86,106.84,106.86,6928.0,105.4503,105.47,105.4503,105.47,6928.0
2024-05-21 12:45:00,106.86,106.88,106.84,106.86,8803.0,105.47,105.4897,105.4503,105.47,8803.0
2024-05-21 12:50:00,106.84,106.91,106.84,106.87,8440.0,105.4503,105.5194,105.4503,105.4799,8440.0
2024-05-21 12:55:00,106.86,106.86,106.76,106.79,6243.0,105.47,105.47,105.3713,105.4009,6243.0
2024-05-21 13:00:00,106.78,106.83,106.76,106.83,3351.0,105.391,105.4404,105.3713,105.4404,3351.0
2024-05-21 13:05:00,106.82,106.85,106.8,106.8,5312.0,105.4305,105.4601,105.4108,105.4108,5312.0
2024-05-21 13:10:00,106.81,106.81,106.66,106.66,3926.0,105.4207,105.4207,105.2726,105.2726,3926.0
2024-05-21 13:15:00,106.7,106.71,106.67,106.68,4112.0,105.3121,105.322,105.2825,105.2924,4112.0
2024-05-21 13:20:00,106.68,106.7,106.58,106.58,4510.0,105.2924,105.3121,105.1937,105.1937,4510.0
2024-05-21 13:25:00,106.61,106.67,106.6,106.67,10127.0,105.2233,105.2825,105.2134,105.2825,10127.0
2024-05-21 13:30:00,106.67,106.72,106.65,106.69,7285.0,105.2825,105.3318,105.2627,105.3022,7285.0
2024-05-21 13:35:00,106.7,106.71,106.67,106.71,6073.0,105.3121,105.322,105.2825,105.322,6073.0
2024-05-21 13:40:00,106.71,106.73,106.66,106.72,11481.0,105.322,105.3417,105.2726,105.3318,11481.0
2024-05-21 13:45:00,106.7,106.75,106.69,106.75,8653.0,105.3121,105.3614,105.3022,105.3614,8653.0
2024-05-21 13:50:00,106.75,106.82,106.7,106.82,14330.0,105.3614,105.4305,105.3121,105.4305,14330.0
2024-05-21 13:55:00,106.79,106.99,106.79,106.96,11938.0,105.4009,105.5983,105.4009,105.5687,11938.0
2024-05-21 14:00:00,106.96,106.98,106.87,106.9,8802.0,105.5687,105.5884,105.4799,105.5095,8802.0
2024-05-21 14:05:00,106.88,106.91,106.79,106.79,21945.0,105.4897,105.5194,105.4009,105.4009,21945.0
2024-05-21 14:10:00,106.82,106.99,106.8,106.87,9301.0,105.4305,105.5983,105.4108,105.4799,9301.0
2024-05-21 14:15:00,106.89,106.9,106.83,106.86,8254.0,105.4996,105.5095,105.4404,105.47,8254.0
2024-05-21 14:20:00,106.87,107.0,106.87,107.0,6942.0,105.4799,105.6082,105.4799,105.6082,6942.0
2024-05-21 14:25:00,107.0,107.0,106.86,106.87,17142.0,105.6082,105.6082,105.47,105.4799,17142.0
2024-05-21 14:30:00,106.88,107.01,106.85,107.0,21741.0,105.4897,105.6181,105.4601,105.6082,21741.0
2024-05-21 14:35:00,107.0,107.0,106.94,106.99,21439.0,105.6082,105.6082,105.549,105.5983,21439.0
2024-05-21 14:40:00,106.99,107.12,106.96,106.97,62263.0,105.5983,105.7266,105.5687,105.5786,62263.0
2024-05-21 14:45:00,106.97,106.98,106.85,106.87,22873.0,105.5786,105.5884,105.4601,105.4799,22873.0
2024-05-21 14:50:00,106.87,106.87,106.79,106.8,51967.0,105.4799,105.4799,105.4009,105.4108,51967.0
2024-05-21 14:55:00,106.79,107.01,106.75,106.99,150163.0,105.4009,105.6181,105.3614,105.5983,150163.0
2024-05-21 15:00:00,107.02,107.33,106.98,107.26,33226.0,105.6279,105.9339,105.5884,105.8648,33226.0
2024-05-21 15:05:00,107.3,107.33,107.15,107.24,17238.0,105.9043,105.9339,105.7562,105.8451,17238.0
2024-05-21 15:10:00,107.25,107.47,107.24,107.46,10791.0,105.8549,106.0721,105.8451,106.0622,10791.0
2024-05-21 15:15:00,107.46,107.5,107.4,107.5,11407.0,106.0622,106.1017,106.003,106.1017,11407.0
2024-05-21 15:20:00,107.51,107.57,107.47,107.54,9683.0,106.1116,106.1708,106.0721,106.1412,9683.0
2024-05-21 15:25:00,107.54,107.62,107.51,107.62,14493.0,106.1412,106.2201,106.1116,106.2201,14493.0
2024-05-21 15:30:00,107.61,107.75,107.59,107.71,17099.0,106.2103,106.3484,106.1905,106.309,17099.0
2024-05-21 15:35:00,107.73,107.79,107.62,107.62,11070.0,106.3287,106.3879,106.2201,106.2201,11070.0
2024-05-21 15:40:00,107.63,107.64,107.41,107.54,37477.0,106.23,106.2399,106.0129,106.1412,37477.0
2024-05-21 15:45:00,107.54,107.72,107.53,107.66,19437.0,106.1412,106.3188,106.1313,106.2596,19437.0
2024-05-21 15:50:00,107.65,107.67,107.33,107.41,61474.0,106.2497,106.2695,105.9339,106.0129,61474.0
2024-05-21 15:55:00,107.43,107.63,107.34,107.38,187633.0,106.0326,106.23,105.9438,105.9832,187633.0
2024-05-22 09:30:00,107.09,107.3,106.81,107.26,12251.0,105.697,105.9043,105.4207,105.8648,12251.0
2024-05-22 09:35:00,107.45,107.46,106.86,106.95,6147.0,106.0523,106.0622,105.47,105.5588,6147.0
2024-05-22 09:40:00,106.77,107.06,106.77,107.03,5552.0,105.3812,105.6674,105.3812,105.6378,5552.0
2024-05-22 09:45:00,106.99,107.07,106.78,106.89,9644.0,105.5983,105.6773,105.391,105.4996,9644.0
2024-05-22 09:50:00,106.86,106.86,106.45,106.45,5141.0,105.47,105.47,105.0653,105.0653,5141.0
2024-05-22 09:55:00,106.38,106.52,106.28,106.33,12872.0,104.9963,105.1344,104.8976,104.9469,12872.0
2024-05-22 10:00:00,106.31,106.43,106.17,106.37,24656.0,104.9272,105.0456,104.789,104.9864,24656.0
2024-05-22 10:05:00,106.31,106.49,106.1,106.17,20332.0,104.9272,105.1048,104.7199,104.789,20332.0
2024-05-22 10:10:00,106.18,106.52,106.18,106.43,18221.0,104.7989,105.1344,104.7989,105.0456,18221.0
2024-05-22 10:15:00,106.43,106.67,106.43,106.45,8548.0,105.0456,105.2825,105.0456,105.0653,8548.0
2024-05-22 10:20:00,106.52,106.52,106.24,106.24,11120.0,105.1344,105.1344,104.8581,104.8581,11120.0
2024-05-22 10:25:00,106.2,106.25,106.09,106.12,17738.0,104.8186,104.8679,104.71,104.7396,17738.0
2024-05-22 10:30:00,106.16,106.22,106.01,106.09,7191.0,104.7791,104.8383,104.6311,104.71,7191.0
2024-05-22 10:35:00,106.1,106.29,106.05,106.17,18417.0,104.7199,104.9074,104.6705,104.789,18417.0
2024-05-22 10:40:00,106.17,106.22,106.0,106.06,8084.0,104.789,104.8383,104.6212,104.6804,8084.0
2024-05-22 10:45:00,106.06,106.16,106.06,106.06,6182.0,104.6804,104.7791,104.6804,104.6804,6182.0
2024-05-22 10:50:00,106.07,106.1,106.02,106.06,5491.0,104.6903,104.7199,104.6409,104.6804,5491.0
2024-05-22 10:55:00,106.06,106.31,106.04,106.31,10538.0,104.6804,104.9272,104.6607,104.9272,10538.0
2024-05-22 11:00:00,106.34,106.39,106.17,106.17,12234.0,104.9568,105.0061,104.789,104.789,12234.0
2024-05-22 11:05:00,106.18,106.19,106.0,106.08,8505.0,104.7989,104.8087,104.6212,104.7002,8505.0
2024-05-22 11:10:00,106.1,106.21,105.94,105.98,7744.0,104.7199,104.8285,104.562,104.6015,7744.0
2024-05-22 11:15:00,106.01,106.02,105.89,106.0,9179.0,104.6311,104.6409,104.5126,104.6212,9179.0
2024-05-22 11:20:00,106.0,106.05,105.97,105.98,5637.0,104.6212,104.6705,104.5916,104.6015,5637.0
2024-05-22 11:25:00,105.97,105.98,105.91,105.96,6463.0,104.5916,104.6015,104.5324,104.5817,6463.0
2024-05-22 11:30:00,105.99,106.04,105.87,105.98,5570.0,104.6113,104.6607,104.4929,104.6015,5570.0
2024-05-22 11:35:00,105.94,106.15,105.94,106.03,10679.0,104.562,104.7692,104.562,104.6508,10679.0
2024-05-22 11:40:00,106.03,106.25,106.01,106.21,9206.0,104.6508,104.8679,104.6311,104.8285,9206.0
2024-05-22 11:45:00,106.21,106.34,106.21,106.27,15969.0,104.8285,104.9568,104.8285,104.8877,15969.0
2024-05-22 11:50:00,106.25,106.44,106.14,106.42,39311.0,104.8679,105.0555,104.7594,105.0357,39311.0
2024-05-22 11:55:00,106.38,106.41,106.29,106.33,4833.0,104.9963,105.0259,104.9074,104.9469,4833.0
2024-05-22 12:00:00,106.3,106.34,106.27,106.29,6360.0,104.9173,104.9568,104.8877,104.9074,6360.0
2024-05-22 12:05:00,106.3,106.46,106.24,106.44,8662.0,104.9173,105.0752,104.8581,105.0555,8662.0
2024-05-22 12:10:00,106.44,106.46,106.41,106.45,5610.0,105.0555,105.0752,105.0259,105.0653,5610.0
2024-05-22 12:15:00,106.45,106.5,106.4,106.4,12023.0,105.0653,105.1147,105.016,105.016,12023.0
2024-05-22 12:20:00,106.44,106.58,106.42,106.58,5545.0,105.0555,105.1937,105.0357,105.1937,5545.0
2024-05-22 12:25:00,106.58,106.6,106.5,106.51,11261.0,105.1937,105.2134,105.1147,105.1246,11261.0
2024-05-22 12:30:00,106.5,106.72,106.46,106.71,9844.0,105.1147,105.3318,105.0752,105.322,9844.0
2024-05-22 12:35:00,106.71,106.77,106.69,106.77,5548.0,105.322,105.3812,105.3022,105.3812,5548.0
2024-05-22 12:40:00,106.86,106.89,106.77,106.87,7740.0,105.47,105.4996,105.3812,105.4799,7740.0
2024-05-22 12:45:00,106.84,106.86,106.78,106.78,12496.0,105.4503,105.47,105.391,105.391,12496.0
2024-05-22 12:50:00,106.78,106.78,106.68,106.68,6032.0,105.391,105.391,105.2924,105.2924,6032.0
2024-05-22 12:55:00,106.71,106.71,106.68,106.68,2375.0,105.322,105.322,105.2924,105.2924,2375.0
2024-05-22 13:00:00,106.67,106.7,106.58,106.63,10095.0,105.2825,105.3121,105.1937,105.243,10095.0
2024-05-22 13:05:00,106.63,106.63,106.55,106.59,1984.0,105.243,105.243,105.164,105.2035,1984.0
2024-05-22 13:10:00,106.58,106.61,106.54,106.59,7312.0,105.1937,105.2233,105.1542,105.2035,7312.0
2024-05-22 13:15:00,106.59,106.61,106.51,106.61,8453.0,105.2035,105.2233,105.1246,105.2233,8453.0
2024-05-22 13:20:00,106.62,106.67,106.55,106.62,6000.0,105.2331,105.2825,105.164,105.2331,6000.0
2024-05-22 13:25:00,106.64,106.64,106.46,106.48,13574.0,105.2529,105.2529,105.0752,105.095,13574.0
2024-05-22 13:30:00,106.48,106.55,106.42,106.55,9684.0,105.095,105.164,105.0357,105.164,9684.0
2024-05-22 13:35:00,106.54,106.59,106.44,106.59,4725.0,105.1542,105.2035,105.0555,105.2035,4725.0
2024-05-22 13:40:00,106.56,106.6,106.47,106.5,5380.0,105.1739,105.2134,105.0851,105.1147,5380.0
2024-05-22 13:45:00,106.46,106.59,106.44,106.56,6220.0,105.0752,105.2035,105.0555,105.1739,6220.0
2024-05-22 13:50:00,106.56,106.58,106.46,106.48,3772.0,105.1739,105.1937,105.0752,105.095,3772.0
2024-05-22 13:55:00,106.45,106.53,106.45,106.5,15221.0,105.0653,105.1443,105.0653,105.1147,15221.0
2024-05-22 14:00:00,106.51,106.51,106.2,106.38,9806.0,105.1246,105.1246,104.8186,104.9963,9806.0
2024-05-22 14:05:00,106.45,106.5,106.34,106.4,4032.0,105.0653,105.1147,104.9568,105.016,4032.0
2024-05-22 14:10:00,106.32,106.42,106.3,106.3,5129.0,104.937,105.0357,104.9173,104.9173,5129.0
2024-05-22 14:15:00,106.31,106.35,106.25,106.34,5575.0,104.9272,104.9666,104.8679,104.9568,5575.0
2024-05-22 14:20:00,106.32,106.35,106.19,106.22,4330.0,104.937,104.9666,104.8087,104.8383,4330.0
2024-05-22 14:25:00,106.19,106.25,106.03,106.14,11072.0,104.8087,104.8679,104.6508,104.7594,11072.0
2024-05-22 14:30:00,106.12,106.25,106.11,106.25,9390.0,104.7396,104.8679,104.7298,104.8679,9390.0
2024-05-22 14:35:00,106.23,106.26,106.16,106.24,6204.0,104.8482,104.8778,104.7791,104.8581,6204.0
2024-05-22 14:40:00,106.25,106.26,106.16,106.22,3726.0,104.8679,104.8778,104.7791,104.8383,3726.0
2024-05-22 14:45:00,106.24,106.47,106.24,106.45,7042.0,104.8581,105.0851,104.8581,105.0653,7042.0
2024-05-22 14:50:00,106.46,106.53,106.32,106.34,21090.0,105.0752,105.1443,104.937,104.9568,21090.0
2024-05-22 14:55:00,106.36,106.36,106.24,106.31,5349.0,104.9765,104.9765,104.8581,104.9272,5349.0
2024-05-22 15:00:00,106.31,106.34,106.28,106.28,4289.0,104.9272,104.9568,104.8976,104.8976,4289.0
2024-05-22 15:05:00,106.25,106.3,106.22,106.3,4809.0,104.8679,104.9173,104.8383,104.9173,4809.0
2024-05-22 15:10:00,106.33,106.33,106.22,106.23,7732.0,104.9469,104.9469,104.8383,104.8482,7732.0
2024-05-22 15:15:00,106.22,106.28,106.09,106.13,8879.0,104.8383,104.8976,104.71,104.7495,8879.0
2024-05-22 15:20:00,106.13,106.2,106.13,106.18,9563.0,104.7495,104.8186,104.7495,104.7989,9563.0
2024-05-22 15:25:00,106.18,106.24,106.1,106.11,17026.0,104.7989,104.8581,104.7199,104.7298,17026.0
2024-05-22 15:30:00,106.11,106.3,106.04,106.29,12449.0,104.7298,104.9173,104.6607,104.9074,12449.0
2024-05-22 15:35:00,106.3,106.42,106.29,106.38,17370.0,104.9173,105.0357,104.9074,104.9963,17370.0
2024-05-22 15:40:00,106.39,106.4,106.22,106.25,11780.0,105.0061,105.016,104.8383,104.8679,11780.0
2024-05-22 15:45:00,106.25,106.3,106.12,106.14,27363.0,104.8679,104.9173,104.7396,104.7594,27363.0
2024-05-22 15:50:00,106.14,106.15,106.02,106.07,49748.0,104.7594,104.7692,104.6409,104.6903,49748.0
2024-05-22 15:55:00,106.09,106.5,106.07,106.34,145773.0,104.71,105.1147,104.6903,104.9568,145773.0
2024-05-23 09:30:00,106.2,106.4,105.57,105.58,13741.0,104.8186,105.016,104.1968,104.2067,13741.0
2024-05-23 09:35:00,105.61,105.61,104.84,105.11,21136.0,104.2363,104.2363,103.4763,103.7428,21136.0
2024-05-23 09:40:00,105.09,105.19,104.8,104.83,16929.0,103.723,103.8217,103.4368,103.4664,16929.0
2024-05-23 09:45:00,104.83,104.97,104.63,104.7,25172.0,103.4664,103.6046,103.269,103.3381,25172.0
2024-05-23 09:50:00,104.75,104.75,104.31,104.37,16481.0,103.3875,103.3875,102.9532,103.0124,16481.0
2024-05-23 09:55:00,104.44,104.64,104.36,104.56,24488.0,103.0815,103.2789,103.0025,103.1999,24488.0
2024-05-23 10:00:00,104.59,104.66,104.31,104.52,16820.0,103.2295,103.2986,102.9532,103.1604,16820.0
2024-05-23 10:05:00,104.48,104.58,104.41,104.52,9584.0,103.121,103.2197,103.0519,103.1604,9584.0
2024-05-23 10:10:00,104.52,104.82,104.52,104.82,15788.0,103.1604,103.4565,103.1604,103.4565,15788.0
2024-05-23 10:15:00,104.84,105.08,104.84,104.9,12228.0,103.4763,103.7132,103.4763,103.5355,12228.0
2024-05-23 10:20:00,104.89,104.89,104.48,104.51,9101.0,103.5256,103.5256,103.121,103.1506,9101.0
2024-05-23 10:25:00,104.48,104.51,104.3,104.51,10955.0,103.121,103.1506,102.9433,103.1506,10955.0
2024-05-23 10:30:00,104.58,104.61,104.49,104.57,3265.0,103.2197,103.2493,103.1308,103.2098,3265.0
2024-05-23 10:35:00,104.57,104.74,104.57,104.7,5221.0,103.2098,103.3776,103.2098,103.3381,5221.0
2024-05-23 10:40:00,104.73,104.83,104.71,104.73,4222.0,103.3677,103.4664,103.348,103.3677,4222.0
2024-05-23 10:45:00,104.69,104.7,104.58,104.67,4420.0,103.3282,103.3381,103.2197,103.3085,4420.0
2024-05-23 10:50:00,104.61,104.61,104.42,104.45,14511.0,103.2493,103.2493,103.0617,103.0914,14511.0
2024-05-23 10:55:00,104.42,104.56,104.4,104.5,27903.0,103.0617,103.1999,103.042,103.1407,27903.0
2024-05-23 11:00:00,104.53,104.64,104.51,104.57,30938.0,103.1703,103.2789,103.1506,103.2098,30938.0
2024-05-23 11:05:00,104.58,104.76,104.55,104.7,38351.0,103.2197,103.3973,103.1901,103.3381,38351.0
2024-05-23 11:10:00,104.72,104.81,104.69,104.7,15824.0,103.3578,103.4467,103.3282,103.3381,15824.0
2024-05-23 11:15:00,104.67,104.72,104.57,104.6,6727.0,103.3085,103.3578,103.2098,103.2394,6727.0
2024-05-23 11:20:00,104.61,104.61,104.39,104.45,3882.0,103.2493,103.2493,103.0321,103.0914,3882.0
2024-05-23 11:25:00,104.45,104.55,104.43,104.53,7323.0,103.0914,103.1901,103.0716,103.1703,7323.0
2024-05-23 11:30:00,104.53,104.57,104.5,104.51,4214.0,103.1703,103.2098,103.1407,103.1506,4214.0
2024-05-23 11:35:00,104.49,104.53,104.47,104.5,6092.0,103.1308,103.1703,103.1111,103.1407,6092.0
2024-05-23 11:40:00,104.48,104.58,104.35,104.45,18712.0,103.121,103.2197,102.9927,103.0914,18712.0
2024-05-23 11:45:00,104.42,104.42,104.12,104.21,15125.0,103.0617,103.0617,102.7657,102.8545,15125.0
2024-05-23 11:50:00,104.23,104.32,104.1,104.18,37730.0,102.8742,102.963,102.7459,102.8249,37730.0
2024-05-23 11:55:00,104.19,104.31,104.19,104.31,13342.0,102.8347,102.9532,102.8347,102.9532,13342.0
2024-05-23 12:00:00,104.31,104.33,104.23,104.24,28129.0,102.9532,102.9729,102.8742,102.8841,28129.0
2024-05-23 12:05:00,104.28,104.28,104.13,104.24,17264.0,102.9236,102.9236,102.7755,102.8841,17264.0
2024-05-23 12:10:00,104.23,104.31,104.22,104.27,18107.0,102.8742,102.9532,102.8643,102.9137,18107.0
2024-05-23 12:15:00,104.28,104.3,104.22,104.3,10817.0,102.9236,102.9433,102.8643,102.9433,10817.0
2024-05-23 12:20:00,104.28,104.4,104.26,104.38,24742.0,102.9236,103.042,102.9038,103.0223,24742.0
2024-05-23 12:25:00,104.38,104.52,104.38,104.45,14482.0,103.0223,103.1604,103.0223,103.0914,14482.0
2024-05-23 12:30:00,104.46,104.52,104.4,104.41,21414.0,103.1012,103.1604,103.042,103.0519,21414.0
2024-05-23 12:35:00,104.4,104.52,104.39,104.45,14871.0,103.042,103.1604,103.0321,103.0914,14871.0
2024-05-23 12:40:00,104.44,104.44,104.16,104.19,13759.0,103.0815,103.0815,102.8051,102.8347,13759.0
2024-05-23 12:45:00,104.19,104.28,104.18,104.2,8813.0,102.8347,102.9236,102.8249,102.8446,8813.0
2024-05-23 12:50:00,104.2,104.21,104.0,104.06,26052.0,102.8446,102.8545,102.6472,102.7064,26052.0
2024-05-23 12:55:00,104.06,104.1,103.98,104.02,18456.0,102.7064,102.7459,102.6275,102.667,18456.0
2024-05-23 13:00:00,104.02,104.05,103.9,103.96,27822.0,102.667,102.6966,102.5485,102.6077,27822.0
2024-05-23 13:05:00,103.96,104.05,103.93,103.95,39197.0,102.6077,102.6966,102.5781,102.5979,39197.0
2024-05-23 13:10:00,103.95,104.07,103.91,103.95,20358.0,102.5979,102.7163,102.5584,102.5979,20358.0
2024-05-23 13:15:00,103.95,104.22,103.93,104.06,19425.0,102.5979,102.8643,102.5781,102.7064,19425.0
2024-05-23 13:20:00,104.06,104.12,103.96,104.0,9614.0,102.7064,102.7657,102.6077,102.6472,9614.0
2024-05-23 13:25:00,103.98,104.18,103.91,104.09,14676.0,102.6275,102.8249,102.5584,102.736,14676.0
2024-05-23 13:30:00,104.08,104.11,103.9,103.92,125175.0,102.7262,102.7558,102.5485,102.5683,125175.0
2024-05-23 13:35:00,103.97,103.97,103.67,103.69,16360.0,102.6176,102.6176,102.3215,102.3412,16360.0
2024-05-23 13:40:00,103.7,103.83,103.55,103.59,21579.0,102.3511,102.4794,102.2031,102.2425,21579.0
2024-05-23 13:45:00,103.59,103.62,103.51,103.52,16674.0,102.2425,102.2722,102.1636,102.1735,16674.0
2024-05-23 13:50:00,103.52,103.74,103.51,103.68,13881.0,102.1735,102.3906,102.1636,102.3314,13881.0
2024-05-23 13:55:00,103.65,103.66,103.44,103.48,16957.0,102.3018,102.3116,102.0945,102.134,16957.0
2024-05-23 14:00:00,103.46,103.48,103.34,103.34,13163.0,102.1142,102.134,101.9958,101.9958,13163.0
2024-05-23 14:05:00,103.34,103.46,103.29,103.44,77758.0,101.9958,102.1142,101.9464,102.0945,77758.0
2024-05-23 14:10:00,103.45,103.56,103.41,103.52,18002.0,102.1044,102.2129,102.0649,102.1735,18002.0
2024-05-23 14:15:00,103.52,103.54,103.15,103.15,23705.0,102.1735,102.1932,101.8083,101.8083,23705.0
2024-05-23 14:20:00,103.14,103.33,103.14,103.21,16564.0,101.7984,101.9859,101.7984,101.8675,16564.0
2024-05-23 14:25:00,103.24,103.28,103.13,103.15,11382.0,101.8971,101.9366,101.7885,101.8083,11382.0
2024-05-23 14:30:00,103.14,103.28,103.1,103.24,16333.0,101.7984,101.9366,101.7589,101.8971,16333.0
2024-05-23 14:35:00,103.23,103.51,103.14,103.44,11880.0,101.8872,102.1636,101.7984,102.0945,11880.0
2024-05-23 14:40:00,103.42,103.55,103.4,103.42,17540.0,102.0748,102.2031,102.055,102.0748,17540.0
2024-05-23 14:45:00,103.43,103.48,103.41,103.48,10220.0,102.0846,102.134,102.0649,102.134,10220.0
2024-05-23 14:50:00,103.44,103.54,103.33,103.34,12437.0,102.0945,102.1932,101.9859,101.9958,12437.0
2024-05-23 14:55:00,103.38,103.4,103.31,103.34,9785.0,102.0353,102.055,101.9662,101.9958,9785.0
2024-05-23 15:00:00,103.36,103.42,103.33,103.34,10655.0,102.0155,102.0748,101.9859,101.9958,10655.0
2024-05-23 15:05:00,103.34,103.47,103.33,103.44,17510.0,101.9958,102.1241,101.9859,102.0945,17510.0
2024-05-23 15:10:00,103.44,103.5,103.38,103.5,11488.0,102.0945,102.1537,102.0353,102.1537,11488.0
2024-05-23 15:15:00,103.5,103.52,103.42,103.46,12612.0,102.1537,102.1735,102.0748,102.1142,12612.0
2024-05-23 15:20:00,103.47,103.53,103.36,103.36,11230.0,102.1241,102.1833,102.0155,102.0155,11230.0
2024-05-23 15:25:00,103.38,103.53,103.37,103.44,19885.0,102.0353,102.1833,102.0254,102.0945,19885.0
2024-05-23 15:30:00,103.45,103.56,103.42,103.44,28720.0,102.1044,102.2129,102.0748,102.0945,28720.0
2024-05-23 15:35:00,103.42,103.47,103.16,103.27,29103.0,102.0748,102.1241,101.8181,101.9267,29103.0
2024-05-23 15:40:00,103.25,103.29,102.96,103.22,78475.0,101.907,101.9464,101.6207,101.8774,78475.0
2024-05-23 15:45:00,103.19,103.31,103.05,103.28,57307.0,101.8477,101.9662,101.7096,101.9366,57307.0
2024-05-23 15:50:00,103.3,103.43,103.24,103.38,100218.0,101.9563,102.0846,101.8971,102.0353,100218.0
2024-05-23 15:55:00,103.36,103.39,103.16,103.25,199347.0,102.0155,102.0451,101.8181,101.907,199347.0
2024-05-24 09:30:00,103.0,104.15,103.0,103.93,25951.0,101.6602,102.7953,101.6602,102.5781,25951.0
2024-05-24 09:35:00,103.89,104.47,103.78,104.2,10754.0,102.5386,103.1111,102.4301,102.8446,10754.0
2024-05-24 09:40:00,104.26,104.28,103.62,103.63,5343.0,102.9038,102.9236,102.2722,102.282,5343.0
2024-05-24 09:45:00,103.63,103.66,103.22,103.22,6361.0,102.282,102.3116,101.8774,101.8774,6361.0
2024-05-24 09:50:00,103.26,103.28,103.03,103.2,11743.0,101.9168,101.9366,101.6898,101.8576,11743.0
2024-05-24 09:55:00,103.2,103.35,103.05,103.33,26165.0,101.8576,102.0057,101.7096,101.9859,26165.0
2024-05-24 10:00:00,103.33,103.48,103.26,103.32,16993.0,101.9859,102.134,101.9168,101.9761,16993.0
2024-05-24 10:05:00,103.32,103.61,103.11,103.49,641007.0,101.9761,102.2623,101.7688,102.1438,641007.0
2024-05-24 10:10:00,103.5,103.79,103.42,103.74,41908.0,102.1537,102.4399,102.0748,102.3906,41908.0
2024-05-24 10:15:00,103.75,103.76,103.36,103.55,17034.0,102.4005,102.4103,102.0155,102.2031,17034.0
2024-05-24 10:20:00,103.52,103.56,103.29,103.42,9461.0,102.1735,102.2129,101.9464,102.0748,9461.0
2024-05-24 10:25:00,103.47,103.61,103.3,103.47,6450.0,102.1241,102.2623,101.9563,102.1241,6450.0
2024-05-24 10:30:00,103.48,103.57,103.31,103.57,5479.0,102.134,102.2228,101.9662,102.2228,5479.0
2024-05-24 10:35:00,103.53,103.56,103.38,103.4,7898.0,102.1833,102.2129,102.0353,102.055,7898.0
2024-05-24 10:40:00,103.39,103.41,103.21,103.27,4970.0,102.0451,102.0649,101.8675,101.9267,4970.0
2024-05-24 10:45:00,103.27,103.3,103.05,103.3,4175.0,101.9267,101.9563,101.7096,101.9563,4175.0
2024-05-24 10:50:00,103.28,103.39,103.27,103.36,4375.0,101.9366,102.0451,101.9267,102.0155,4375.0
2024-05-24 10:55:00,103.34,103.41,103.31,103.38,4665.0,101.9958,102.0649,101.9662,102.0353,4665.0
2024-05-24 11:00:00,103.34,103.43,103.31,103.39,32050.0,101.9958,102.0846,101.9662,102.0451,32050.0
2024-05-24 11:05:00,103.4,103.46,103.32,103.42,20115.0,102.055,102.1142,101.9761,102.0748,20115.0
2024-05-24 11:10:00,103.43,103.53,103.36,103.38,25312.0,102.0846,102.1833,102.0155,102.0353,25312.0
2024-05-24 11:15:00,103.42,103.44,103.23,103.25,13747.0,102.0748,102.0945,101.8872,101.907,13747.0
2024-05-24 11:20:00,103.23,103.23,103.05,103.14,9625.0,101.8872,101.8872,101.7096,101.7984,9625.0
2024-05-24 11:25:00,103.1,103.19,103.1,103.18,4941.0,101.7589,101.8477,101.7589,101.8379,4941.0
2024-05-24 11:30:00,103.18,103.27,103.18,103.21,5112.0,101.8379,101.9267,101.8379,101.8675,5112.0
2024-05-24 11:35:00,103.21,103.4,103.14,103.28,116006.0,101.8675,102.055,101.7984,101.9366,116006.0
2024-05-24 11:40:00,103.29,103.45,103.26,103.28,12477.0,101.9464,102.1044,101.9168,101.9366,12477.0
2024-05-24 11:45:00,103.26,103.26,103.14,103.2,8751.0,101.9168,101.9168,101.7984,101.8576,8751.0
2024-05-24 11:50:00,103.23,103.27,103.16,103.22,6588.0,101.8872,101.9267,101.8181,101.8774,6588.0
2024-05-24 11:55:00,103.22,103.24,103.14,103.15,6562.0,101.8774,101.8971,101.7984,101.8083,6562.0
2024-05-24 12:00:00,103.15,103.44,103.14,103.4,27606.0,101.8083,102.0945,101.7984,102.055,27606.0
2024-05-24 12:05:00,103.41,103.62,103.39,103.44,28979.0,102.0649,102.2722,102.0451,102.0945,28979.0
2024-05-24 12:10:00,103.45,103.55,103.41,103.42,11135.0,102.1044,102.2031,102.0649,102.0748,11135.0
2024-05-24 12:15:00,103.45,103.46,103.41,103.43,9467.0,102.1044,102.1142,102.0649,102.0846,9467.0
2024-05-24 12:20:00,103.47,103.48,103.37,103.37,9804.0,102.1241,102.134,102.0254,102.0254,9804.0
2024-05-24 12:25:00,103.38,103.38,103.3,103.35,6862.0,102.0353,102.0353,101.9563,102.0057,6862.0
2024-05-24 12:30:00,103.34,103.36,103.28,103.28,10482.0,101.9958,102.0155,101.9366,101.9366,10482.0
2024-05-24 12:35:00,103.27,103.27,103.17,103.19,9101.0,101.9267,101.9267,101.828,101.8477,9101.0
2024-05-24 12:40:00,103.17,103.27,103.17,103.25,5957.0,101.828,101.9267,101.828,101.907,5957.0
2024-05-24 12:45:00,103.23,103.24,103.17,103.21,9543.0,101.8872,101.8971,101.828,101.8675,9543.0
2024-05-24 12:50:00,103.2,103.21,103.17,103.17,7673.0,101.8576,101.8675,101.828,101.828,7673.0
2024-05-24 12:55:00,103.19,103.21,103.12,103.12,9609.0,101.8477,101.8675,101.7787,101.7787,9609.0
2024-05-24 13:00:00,103.14,103.22,103.12,103.2,5531.0,101.7984,101.8774,101.7787,101.8576,5531.0
2024-05-24 13:05:00,103.2,103.22,103.18,103.2,9675.0,101.8576,101.8774,101.8379,101.8576,9675.0
2024-05-24 13:10:00,103.19,103.3,103.18,103.28,8394.0,101.8477,101.9563,101.8379,101.9366,8394.0
2024-05-24 13:15:00,103.3,103.31,103.21,103.25,15336.0,101.9563,101.9662,101.8675,101.907,15336.0
2024-05-24 13:20:00,103.26,103.34,103.25,103.32,7225.0,101.9168,101.9958,101.907,101.9761,7225.0
2024-05-24 13:25:00,103.33,103.37,103.28,103.34,19465.0,101.9859,102.0254,101.9366,101.9958,19465.0
2024-05-24 13:30:00,103.35,103.35,103.22,103.22,11415.0,102.0057,102.0057,101.8774,101.8774,11415.0
2024-05-24 13:35:00,103.23,103.27,103.19,103.26,10532.0,101.8872,101.9267,101.8477,101.9168,10532.0
2024-05-24 13:40:00,103.25,103.4,103.25,103.34,20064.0,101.907,102.055,101.907,101.9958,20064.0
2024-05-24 13:45:00,103.35,103.38,103.29,103.35,13549.0,102.0057,102.0353,101.9464,102.0057,13549.0
2024-05-24 13:50:00,103.36,103.47,103.35,103.39,28551.0,102.0155,102.1241,102.0057,102.0451,28551.0
2024-05-24 13:55:00,103.39,103.42,103.32,103.37,8358.0,102.0451,102.0748,101.9761,102.0254,8358.0
2024-05-24 14:00:00,103.36,103.46,103.35,103.37,9727.0,102.0155,102.1142,102.0057,102.0254,9727.0
2024-05-24 14:05:00,103.42,103.47,103.38,103.45,9135.0,102.0748,102.1241,102.0353,102.1044,9135.0
2024-05-24 14:10:00,103.45,103.46,103.37,103.42,6435.0,102.1044,102.1142,102.0254,102.0748,6435.0
2024-05-24 14:15:00,103.43,103.44,103.33,103.36,9111.0,102.0846,102.0945,101.9859,102.0155,9111.0
2024-05-24 14:20:00,103.35,103.37,103.3,103.32,9712.0,102.0057,102.0254,101.9563,101.9761,9712.0
2024-05-24 14:25:00,103.33,103.37,103.28,103.3,5743.0,101.9859,102.0254,101.9366,101.9563,5743.0
2024-05-24 14:30:00,103.29,103.31,103.26,103.27,7443.0,101.9464,101.9662,101.9168,101.9267,7443.0
2024-05-24 14:35:00,103.29,103.35,103.27,103.35,4035.0,101.9464,102.0057,101.9267,102.0057,4035.0
2024-05-24 14:40:00,103.36,103.36,103.27,103.28,8881.0,102.0155,102.0155,101.9267,101.9366,8881.0
2024-05-24 14:45:00,103.28,103.3,103.22,103.24,11592.0,101.9366,101.9563,101.8774,101.8971,11592.0
2024-05-24 14:50:00,103.23,103.26,103.22,103.23,5688.0,101.8872,101.9168,101.8774,101.8872,5688.0
2024-05-24 14:55:00,103.23,103.23,103.17,103.2,10765.0,101.8872,101.8872,101.828,101.8576,10765.0
2024-05-24 15:00:00,103.19,103.2,103.03,103.04,11538.0,101.8477,101.8576,101.6898,101.6997,11538.0
2024-05-24 15:05:00,103.06,103.07,103.01,103.07,6748.0,101.7194,101.7293,101.6701,101.7293,6748.0
2024-05-24 15:10:00,103.06,103.06,102.96,102.96,8032.0,101.7194,101.7194,101.6207,101.6207,8032.0
2024-05-24 15:15:00,102.95,102.96,102.9,102.94,12577.0,101.6109,101.6207,101.5615,101.601,12577.0
2024-05-24 15:20:00,102.93,103.04,102.9,103.01,13192.0,101.5911,101.6997,101.5615,101.6701,13192.0
2024-05-24 15:25:00,103.02,103.02,102.87,102.88,12936.0,101.68,101.68,101.5319,101.5418,12936.0
2024-05-24 15:30:00,102.86,102.96,102.85,102.95,10759.0,101.522,101.6207,101.5122,101.6109,10759.0
2024-05-24 15:35:00,102.94,103.03,102.91,103.03,20689.0,101.601,101.6898,101.5714,101.6898,20689.0
2024-05-24 15:40:00,103.02,103.07,102.86,102.86,14103.0,101.68,101.7293,101.522,101.522,14103.0
2024-05-24 15:45:00,102.86,102.99,102.83,102.94,29917.0,101.522,101.6503,101.4924,101.601,29917.0
2024-05-24 15:50:00,102.93,102.99,102.78,102.94,62755.0,101.5911,101.6503,101.4431,101.601,62755.0
2024-05-24 15:55:00,102.96,102.96,102.63,102.76,258469.0,101.6207,101.6207,101.295,101.4233,258469.0
2024-05-28 09:30:00,102.8,102.8,102.32,102.32,26656.0,101.4628,101.4628,100.9891,100.9891,26656.0
2024-05-28 09:35:00,102.32,102.56,102.16,102.33,10000.0,100.9891,101.2259,100.8311,100.9989,10000.0
2024-05-28 09:40:00,102.18,102.77,101.98,102.77,8297.0,100.8509,101.4332,100.6535,101.4332,8297.0
2024-05-28 09:45:00,102.73,102.95,102.6,102.93,19048.0,101.3937,101.6109,101.2654,101.5911,19048.0
2024-05-28 09:50:00,102.93,103.13,102.83,102.93,10259.0,101.5911,101.7885,101.4924,101.5911,10259.0
2024-05-28 09:55:00,102.95,102.95,102.59,102.72,11850.0,101.6109,101.6109,101.2556,101.3839,11850.0
2024-05-28 10:00:00,102.68,102.9,102.68,102.81,8305.0,101.3444,101.5615,101.3444,101.4727,8305.0
2024-05-28 10:05:00,102.7,102.72,102.52,102.66,9085.0,101.3641,101.3839,101.1865,101.3246,9085.0
2024-05-28 10:10:00,102.7,102.84,102.66,102.77,14425.0,101.3641,101.5023,101.3246,101.4332,14425.0
2024-05-28 10:15:00,102.77,102.89,102.62,102.76,18280.0,101.4332,101.5516,101.2852,101.4233,18280.0
2024-05-28 10:20:00,102.73,102.77,102.61,102.77,8119.0,101.3937,101.4332,101.2753,101.4332,8119.0
2024-05-28 10:25:00,102.72,102.85,102.69,102.8,9466.0,101.3839,101.5122,101.3543,101.4628,9466.0
2024-05-28 10:30:00,102.78,102.78,102.63,102.66,3315.0,101.4431,101.4431,101.295,101.3246,3315.0
2024-05-28 10:35:00,102.63,102.64,102.54,102.6,5858.0,101.295,101.3049,101.2062,101.2654,5858.0
2024-05-28 10:40:00,102.63,102.88,102.63,102.86,8264.0,101.295,101.5418,101.295,101.522,8264.0
2024-05-28 10:45:00,102.84,103.01,102.82,102.93,21622.0,101.5023,101.6701,101.4826,101.5911,21622.0
2024-05-28 10:50:00,102.9,102.99,102.76,102.97,10492.0,101.5615,101.6503,101.4233,101.6306,10492.0
2024-05-28 10:55:00,102.97,102.99,102.88,102.93,7111.0,101.6306,101.6503,101.5418,101.5911,7111.0
2024-05-28 11:00:00,102.95,103.03,102.76,102.77,37643.0,101.6109,101.6898,101.4233,101.4332,37643.0
2024-05-28 11:05:00,102.77,102.83,102.64,102.75,17126.0,101.4332,101.4924,101.3049,101.4135,17126.0
2024-05-28 11:10:00,102.78,102.8,102.65,102.71,7236.0,101.4431,101.4628,101.3148,101.374,7236.0
2024-05-28 11:15:00,102.7,102.72,102.41,102.41,9459.0,101.3641,101.3839,101.0779,101.0779,9459.0
2024-05-28 11:20:00,102.41,102.53,102.33,102.49,11331.0,101.0779,101.1963,100.9989,101.1569,11331.0
2024-05-28 11:25:00,102.48,102.54,102.35,102.39,7522.0,101.147,101.2062,101.0187,101.0582,7522.0
2024-05-28 11:30:00,102.39,102.42,102.33,102.34,6740.0,101.0582,101.0878,100.9989,101.0088,6740.0
2024-05-28 11:35:00,102.34,102.7,102.33,102.66,24188.0,101.0088,101.3641,100.9989,101.3246,24188.0
2024-05-28 11:40:00,102.65,102.72,102.6,102.61,9313.0,101.3148,101.3839,101.2654,101.2753,9313.0
2024-05-28 11:45:00,102.61,102.61,102.52,102.58,16105.0,101.2753,101.2753,101.1865,101.2457,16105.0
2024-05-28 11:50:00,102.56,102.56,102.48,102.48,2094.0,101.2259,101.2259,101.147,101.147,2094.0
2024-05-28 11:55:00,102.51,102.58,102.49,102.57,3230.0,101.1766,101.2457,101.1569,101.2358,3230.0
2024-05-28 12:00:00,102.57,102.57,102.32,102.34,12223.0,101.2358,101.2358,100.9891,101.0088,12223.0
2024-05-28 12:05:00,102.34,102.38,102.26,102.29,5407.0,101.0088,101.0483,100.9298,100.9595,5407.0
2024-05-28 12:10:00,102.29,102.29,102.11,102.11,8613.0,100.9595,100.9595,100.7818,100.7818,8613.0
2024-05-28 12:15:00,102.08,102.16,101.96,101.96,8917.0,100.7522,100.8311,100.6337,100.6337,8917.0
2024-05-28 12:20:00,101.98,102.02,101.9,101.93,11576.0,100.6535,100.693,100.5745,100.6041,11576.0
2024-05-28 12:25:00,101.95,101.95,101.87,101.91,4315.0,100.6239,100.6239,100.5449,100.5844,4315.0
2024-05-28 12:30:00,101.89,101.96,101.86,101.89,3982.0,100.5647,100.6337,100.535,100.5647,3982.0
2024-05-28 12:35:00,101.89,101.95,101.79,101.88,44757.0,100.5647,100.6239,100.466,100.5548,44757.0
2024-05-28 12:40:00,101.94,102.11,101.91,102.09,5108.0,100.614,100.7818,100.5844,100.7621,5108.0
2024-05-28 12:45:00,102.11,102.17,101.84,101.84,14504.0,100.7818,100.841,100.5153,100.5153,14504.0
2024-05-28 12:50:00,101.84,101.9,101.82,101.84,3700.0,100.5153,100.5745,100.4956,100.5153,3700.0
2024-05-28 12:55:00,101.85,101.85,101.7,101.7,3387.0,100.5252,100.5252,100.3771,100.3771,3387.0
2024-05-28 13:00:00,101.7,101.7,101.47,101.48,15776.0,100.3771,100.3771,100.1501,100.16,15776.0
2024-05-28 13:05:00,101.5,101.66,101.47,101.65,9538.0,100.1797,100.3376,100.1501,100.3278,9538.0
2024-05-28 13:10:00,101.66,101.8,101.65,101.72,5635.0,100.3376,100.4758,100.3278,100.3969,5635.0
2024-05-28 13:15:00,101.72,101.73,101.67,101.72,4417.0,100.3969,100.4067,100.3475,100.3969,4417.0
2024-05-28 13:20:00,101.72,101.74,101.65,101.68,6041.0,100.3969,100.4166,100.3278,100.3574,6041.0
2024-05-28 13:25:00,101.66,101.68,101.58,101.6,7497.0,100.3376,100.3574,100.2587,100.2784,7497.0
2024-05-28 13:30:00,101.6,101.82,101.58,101.8,4851.0,100.2784,100.4956,100.2587,100.4758,4851.0
2024-05-28 13:35:00,101.8,101.83,101.77,101.78,5491.0,100.4758,100.5054,100.4462,100.4561,5491.0
2024-05-28 13:40:00,101.76,101.76,101.63,101.66,9489.0,100.4363,100.4363,100.308,100.3376,9489.0
2024-05-28 13:45:00,101.63,101.64,101.42,101.48,26949.0,100.308,100.3179,100.1008,100.16,26949.0
2024-05-28 13:50:00,101.47,101.6,101.38,101.49,25682.0,100.1501,100.2784,100.0613,100.1699,25682.0
2024-05-28 13:55:00,101.47,101.54,101.35,101.46,23380.0,100.1501,100.2192,100.0317,100.1403,23380.0
2024-05-28 14:00:00,101.4,101.47,101.21,101.3,19319.0,100.081,100.1501,99.8935,99.9823,19319.0
2024-05-28 14:05:00,101.3,101.58,101.26,101.47,9305.0,99.9823,100.2587,99.9429,100.1501,9305.0
2024-05-28 14:10:00,101.46,101.59,101.26,101.34,19051.0,100.1403,100.2686,99.9429,100.0218,19051.0
2024-05-28 14:15:00,101.33,101.38,101.25,101.36,10631.0,100.0119,100.0613,99.933,100.0416,10631.0
2024-05-28 14:20:00,101.39,101.47,101.35,101.4,9193.0,100.0712,100.1501,100.0317,100.081,9193.0
2024-05-28 14:25:00,101.46,101.46,101.37,101.4,6977.0,100.1403,100.1403,100.0514,100.081,6977.0
2024-05-28 14:30:00,101.36,101.36,101.29,101.29,6356.0,100.0416,100.0416,99.9725,99.9725,6356.0
2024-05-28 14:35:00,101.29,101.35,101.18,101.35,9028.0,99.9725,100.0317,99.8639,100.0317,9028.0
2024-05-28 14:40:00,101.35,101.46,101.34,101.36,6964.0,100.0317,100.1403,100.0218,100.0416,6964.0
2024-05-28 14:45:00,101.39,101.43,101.32,101.4,5470.0,100.0712,100.1106,100.0021,100.081,5470.0
2024-05-28 14:50:00,101.4,101.68,101.39,101.6,43050.0,100.081,100.3574,100.0712,100.2784,43050.0
2024-05-28 14:55:00,101.61,101.71,101.59,101.64,27381.0,100.2883,100.387,100.2686,100.3179,27381.0
2024-05-28 15:00:00,101.65,101.69,101.53,101.68,9436.0,100.3278,100.3673,100.2093,100.3574,9436.0
2024-05-28 15:05:00,101.69,101.72,101.5,101.6,14913.0,100.3673,100.3969,100.1797,100.2784,14913.0
2024-05-28 15:10:00,101.6,101.64,101.47,101.51,14198.0,100.2784,100.3179,100.1501,100.1896,14198.0
2024-05-28 15:15:00,101.47,101.57,101.47,101.55,14084.0,100.1501,100.2488,100.1501,100.2291,14084.0
2024-05-28 15:20:00,101.57,101.57,101.39,101.5,18166.0,100.2488,100.2488,100.0712,100.1797,18166.0
2024-05-28 15:25:00,101.5,101.57,101.42,101.44,18670.0,100.1797,100.2488,100.1008,100.1205,18670.0
2024-05-28 15:30:00,101.42,101.48,101.3,101.48,36928.0,100.1008,100.16,99.9823,100.16,36928.0
2024-05-28 15:35:00,101.48,101.6,101.4,101.52,28454.0,100.16,100.2784,100.081,100.1995,28454.0
2024-05-28 15:40:00,101.5,101.5,101.35,101.41,22998.0,100.1797,100.1797,100.0317,100.0909,22998.0
2024-05-28 15:45:00,101.41,101.5,101.35,101.35,37426.0,100.0909,100.1797,100.0317,100.0317,37426.0
2024-05-28 15:50:00,101.34,101.48,101.28,101.39,61035.0,100.0218,100.16,99.9626,100.0712,61035.0
2024-05-28 15:55:00,101.39,101.51,101.32,101.45,196486.0,100.0712,100.1896,100.0021,100.1304,196486.0
2024-05-29 09:30:00,100.26,100.77,99.82,100.19,27381.0,98.9559,99.4592,98.5216,98.8868,27381.0
2024-05-29 09:35:00,100.09,100.19,99.75,100.05,30184.0,98.7881,98.8868,98.4525,98.7486,30184.0
2024-05-29 09:40:00,100.16,100.96,99.94,100.27,37076.0,98.8572,99.6468,98.64,98.9657,37076.0
2024-05-29 09:45:00,100.35,100.35,99.95,100.01,6713.0,99.0447,99.0447,98.6499,98.7091,6713.0
2024-05-29 09:50:00,100.03,100.07,99.76,99.76,23787.0,98.7289,98.7683,98.4624,98.4624,23787.0
2024-05-29 09:55:00,99.77,100.14,99.73,100.0,24291.0,98.4722,98.8374,98.4328,98.6992,24291.0
2024-05-29 10:00:00,100.09,100.25,100.0,100.23,15279.0,98.7881,98.946,98.6992,98.9262,15279.0
2024-05-29 10:05:00,100.21,100.31,100.1,100.12,31066.0,98.9065,99.0052,98.7979,98.8177,31066.0
2024-05-29 10:10:00,100.15,100.22,99.83,99.95,17112.0,98.8473,98.9164,98.5315,98.6499,17112.0
2024-05-29 10:15:00,99.95,99.97,99.71,99.72,46108.0,98.6499,98.6696,98.413,98.4229,46108.0
2024-05-29 10:20:00,99.76,99.83,99.41,99.53,45159.0,98.4624,98.5315,98.1169,98.2354,45159.0
2024-05-29 10:25:00,99.55,99.85,99.51,99.81,36417.0,98.2551,98.5512,98.2156,98.5117,36417.0
2024-05-29 10:30:00,99.82,99.87,99.74,99.87,17681.0,98.5216,98.5709,98.4426,98.5709,17681.0
2024-05-29 10:35:00,99.89,100.5,99.88,100.43,46038.0,98.5907,99.1927,98.5808,99.1236,46038.0
2024-05-29 10:40:00,100.44,100.54,100.31,100.51,24277.0,99.1335,99.2322,99.0052,99.2026,24277.0
2024-05-29 10:45:00,100.52,100.76,100.48,100.63,47299.0,99.2125,99.4494,99.173,99.321,47299.0
2024-05-29 10:50:00,100.66,100.8,100.63,100.74,10658.0,99.3507,99.4888,99.321,99.4296,10658.0
2024-05-29 10:55:00,100.69,100.9,100.68,100.75,9201.0,99.3803,99.5875,99.3704,99.4395,9201.0
2024-05-29 11:00:00,100.73,100.73,100.3,100.38,5591.0,99.4197,99.4197,98.9953,99.0743,5591.0
2024-05-29 11:05:00,100.31,100.37,100.25,100.3,6541.0,99.0052,99.0644,98.946,98.9953,6541.0
2024-05-29 11:10:00,100.24,100.46,100.18,100.43,7157.0,98.9361,99.1533,98.8769,99.1236,7157.0
2024-05-29 11:15:00,100.42,100.51,100.37,100.42,11873.0,99.1138,99.2026,99.0644,99.1138,11873.0
2024-05-29 11:20:00,100.42,100.51,100.36,100.39,8569.0,99.1138,99.2026,99.0546,99.0842,8569.0
2024-05-29 11:25:00,100.39,100.4,100.23,100.23,5630.0,99.0842,99.094,98.9262,98.9262,5630.0
2024-05-29 11:30:00,100.19,100.25,100.17,100.2,5541.0,98.8868,98.946,98.867,98.8966,5541.0
2024-05-29 11:35:00,100.17,100.38,100.16,100.26,20734.0,98.867,99.0743,98.8572,98.9559,20734.0
2024-05-29 11:40:00,100.24,100.32,100.15,100.24,7591.0,98.9361,99.0151,98.8473,98.9361,7591.0
2024-05-29 11:45:00,100.23,100.27,100.14,100.21,7218.0,98.9262,98.9657,98.8374,98.9065,7218.0
2024-05-29 11:50:00,100.18,100.33,100.18,100.26,7142.0,98.8769,99.0249,98.8769,98.9559,7142.0
2024-05-29 11:55:00,100.27,100.3,100.14,100.18,8034.0,98.9657,98.9953,98.8374,98.8769,8034.0
2024-05-29 12:00:00,100.1,100.17,100.04,100.1,9486.0,98.7979,98.867,98.7387,98.7979,9486.0
2024-05-29 12:05:00,100.09,100.17,100.08,100.16,4017.0,98.7881,98.867,98.7782,98.8572,4017.0
2024-05-29 12:10:00,100.13,100.36,100.13,100.26,14444.0,98.8276,99.0546,98.8276,98.9559,14444.0
2024-05-29 12:15:00,100.24,100.33,100.19,100.29,33121.0,98.9361,99.0249,98.8868,98.9855,33121.0
2024-05-29 12:20:00,100.29,100.42,100.27,100.3,18908.0,98.9855,99.1138,98.9657,98.9953,18908.0
2024-05-29 12:25:00,100.28,100.31,100.16,100.19,4435.0,98.9756,99.0052,98.8572,98.8868,4435.0
2024-05-29 12:30:00,100.19,100.28,100.09,100.13,12933.0,98.8868,98.9756,98.7881,98.8276,12933.0
2024-05-29 12:35:00,100.17,100.37,100.16,100.34,10322.0,98.867,99.0644,98.8572,99.0348,10322.0
2024-05-29 12:40:00,100.3,100.31,100.15,100.17,8602.0,98.9953,99.0052,98.8473,98.867,8602.0
2024-05-29 12:45:00,100.21,100.26,100.17,100.25,10076.0,98.9065,98.9559,98.867,98.946,10076.0
2024-05-29 12:50:00,100.24,100.3,100.19,100.19,10712.0,98.9361,98.9953,98.8868,98.8868,10712.0
2024-05-29 12:55:00,100.2,100.25,100.18,100.21,16704.0,98.8966,98.946,98.8769,98.9065,16704.0
2024-05-29 13:00:00,100.23,100.38,100.14,100.2,21874.0,98.9262,99.0743,98.8374,98.8966,21874.0
2024-05-29 13:05:00,100.27,100.29,100.18,100.25,2630.0,98.9657,98.9855,98.8769,98.946,2630.0
2024-05-29 13:10:00,100.27,100.44,100.2,100.44,25157.0,98.9657,99.1335,98.8966,99.1335,25157.0
2024-05-29 13:15:00,100.45,100.48,100.33,100.42,7751.0,99.1434,99.173,99.0249,99.1138,7751.0
2024-05-29 13:20:00,100.37,100.56,100.37,100.56,2450.0,99.0644,99.252,99.0644,99.252,2450.0
2024-05-29 13:25:00,100.56,100.69,100.55,100.69,5121.0,99.252,99.3803,99.2421,99.3803,5121.0
2024-05-29 13:30:00,100.7,100.75,100.64,100.69,7497.0,99.3901,99.4395,99.3309,99.3803,7497.0
2024-05-29 13:35:00,100.69,100.72,100.46,100.64,35939.0,99.3803,99.4099,99.1533,99.3309,35939.0
2024-05-29 13:40:00,100.58,100.73,100.58,100.69,7771.0,99.2717,99.4197,99.2717,99.3803,7771.0
2024-05-29 13:45:00,100.66,100.69,100.53,100.55,11746.0,99.3507,99.3803,99.2223,99.2421,11746.0
2024-05-29 13:50:00,100.53,100.68,100.53,100.59,5669.0,99.2223,99.3704,99.2223,99.2816,5669.0
2024-05-29 13:55:00,100.6,100.73,100.57,100.64,8046.0,99.2914,99.4197,99.2618,99.3309,8046.0
2024-05-29 14:00:00,100.64,100.64,100.46,100.55,6612.0,99.3309,99.3309,99.1533,99.2421,6612.0
2024-05-29 14:05:00,100.57,100.57,100.47,100.55,3947.0,99.2618,99.2618,99.1631,99.2421,3947.0
2024-05-29 14:10:00,100.53,100.57,100.47,100.52,4896.0,99.2223,99.2618,99.1631,99.2125,4896.0
2024-05-29 14:15:00,100.5,100.51,100.39,100.4,8165.0,99.1927,99.2026,99.0842,99.094,8165.0
2024-05-29 14:20:00,100.38,100.49,100.38,100.46,6464.0,99.0743,99.1829,99.0743,99.1533,6464.0
2024-05-29 14:25:00,100.47,100.57,100.39,100.55,19656.0,99.1631,99.2618,99.0842,99.2421,19656.0
2024-05-29 14:30:00,100.51,100.57,100.43,100.49,12050.0,99.2026,99.2618,99.1236,99.1829,12050.0
2024-05-29 14:35:00,100.49,100.59,100.47,100.57,9012.0,99.1829,99.2816,99.1631,99.2618,9012.0
2024-05-29 14:40:00,100.55,100.71,100.53,100.61,15067.0,99.2421,99.4,99.2223,99.3013,15067.0
2024-05-29 14:45:00,100.61,100.66,100.49,100.54,13497.0,99.3013,99.3507,99.1829,99.2322,13497.0
2024-05-29 14:50:00,100.57,100.59,100.41,100.44,45731.0,99.2618,99.2816,99.1039,99.1335,45731.0
2024-05-29 14:55:00,100.46,100.49,100.31,100.39,37447.0,99.1533,99.1829,99.0052,99.0842,37447.0
2024-05-29 15:00:00,100.39,100.53,100.38,100.48,15004.0,99.0842,99.2223,99.0743,99.173,15004.0
2024-05-29 15:05:00,100.48,100.49,100.32,100.34,16472.0,99.173,99.1829,99.0151,99.0348,16472.0
2024-05-29 15:10:00,100.31,100.36,100.18,100.36,20327.0,99.0052,99.0546,98.8769,99.0546,20327.0
2024-05-29 15:15:00,100.34,100.38,100.3,100.34,11656.0,99.0348,99.0743,98.9953,99.0348,11656.0
2024-05-29 15:20:00,100.29,100.34,100.28,100.3,10972.0,98.9855,99.0348,98.9756,98.9953,10972.0
2024-05-29 15:25:00,100.31,100.5,100.3,100.38,26396.0,99.0052,99.1927,98.9953,99.0743,26396.0
2024-05-29 15:30:00,100.36,100.38,100.21,100.29,9768.0,99.0546,99.0743,98.9065,98.9855,9768.0
2024-05-29 15:35:00,100.26,100.46,100.25,100.46,11275.0,98.9559,99.1533,98.946,99.1533,11275.0
2024-05-29 15:40:00,100.45,100.5,100.32,100.33,20476.0,99.1434,99.1927,99.0151,99.0249,20476.0
2024-05-29 15:45:00,100.34,100.46,100.31,100.4,24410.0,99.0348,99.1533,99.0052,99.094,24410.0
2024-05-29 15:50:00,100.41,100.52,100.38,100.45,42065.0,99.1039,99.2125,99.0743,99.1434,42065.0
2024-05-29 15:55:00,100.43,100.52,100.34,100.52,168087.0,99.1236,99.2125,99.0348,99.2125,168087.0
2024-05-30 09:30:00,100.82,101.14,100.33,100.89,28252.0,99.5086,99.8244,99.0249,99.5777,28252.0
2024-05-30 09:35:00,100.69,100.9,100.49,100.59,50583.0,99.3803,99.5875,99.1829,99.2816,50583.0
2024-05-30 09:40:00,100.52,100.8,100.3,100.47,22557.0,99.2125,99.4888,98.9953,99.1631,22557.0
2024-05-30 09:45:00,100.45,100.5,100.2,100.25,15578.0,99.1434,99.1927,98.8966,98.946,15578.0
2024-05-30 09:50:00,100.1,100.61,100.09,100.47,14116.0,98.7979,99.3013,98.7881,99.1631,14116.0
2024-05-30 09:55:00,100.4,100.81,100.4,100.67,37905.0,99.094,99.4987,99.094,99.3605,37905.0
2024-05-30 10:00:00,100.7,100.85,100.55,100.85,12568.0,99.3901,99.5382,99.2421,99.5382,12568.0
2024-05-30 10:05:00,100.8,100.9,100.75,100.8,6724.0,99.4888,99.5875,99.4395,99.4888,6724.0
2024-05-30 10:10:00,100.69,100.75,100.41,100.5,23877.0,99.3803,99.4395,99.1039,99.1927,23877.0
2024-05-30 10:15:00,100.48,100.54,100.37,100.45,28578.0,99.173,99.2322,99.0644,99.1434,28578.0
2024-05-30 10:20:00,100.5,100.92,100.46,100.84,33047.0,99.1927,99.6073,99.1533,99.5283,33047.0
2024-05-30 10:25:00,100.75,100.81,100.6,100.81,22788.0,99.4395,99.4987,99.2914,99.4987,22788.0
2024-05-30 10:30:00,100.8,100.93,100.71,100.71,7601.0,99.4888,99.6171,99.4,99.4,7601.0
2024-05-30 10:35:00,100.68,101.03,100.67,100.91,8836.0,99.3704,99.7158,99.3605,99.5974,8836.0
2024-05-30 10:40:00,100.86,100.94,100.84,100.87,7878.0,99.5481,99.627,99.5283,99.5579,7878.0
2024-05-30 10:45:00,100.85,100.89,100.73,100.77,4171.0,99.5382,99.5777,99.4197,99.4592,4171.0
2024-05-30 10:50:00,100.77,100.78,100.55,100.66,15553.0,99.4592,99.4691,99.2421,99.3507,15553.0
2024-05-30 10:55:00,100.65,100.69,100.56,100.69,5662.0,99.3408,99.3803,99.252,99.3803,5662.0
2024-05-30 11:00:00,100.69,100.74,100.59,100.59,9758.0,99.3803,99.4296,99.2816,99.2816,9758.0
2024-05-30 11:05:00,100.59,100.71,100.5,100.69,11685.0,99.2816,99.4,99.1927,99.3803,11685.0
2024-05-30 11:10:00,100.71,100.91,100.71,100.81,7800.0,99.4,99.5974,99.4,99.4987,7800.0
2024-05-30 11:15:00,100.83,100.98,100.78,100.93,5523.0,99.5184,99.6665,99.4691,99.6171,5523.0
2024-05-30 11:20:00,100.97,101.03,100.94,100.99,4623.0,99.6566,99.7158,99.627,99.6764,4623.0
2024-05-30 11:25:00,100.99,101.12,100.98,101.03,18503.0,99.6764,99.8047,99.6665,99.7158,18503.0
2024-05-30 11:30:00,101.02,101.26,101.01,101.19,9700.0,99.706,99.9429,99.6961,99.8738,9700.0
2024-05-30 11:35:00,101.19,101.26,101.14,101.26,9636.0,99.8738,99.9429,99.8244,99.9429,9636.0
2024-05-30 11:40:00,101.28,101.33,101.15,101.23,27537.0,99.9626,100.0119,99.8343,99.9132,27537.0
2024-05-30 11:45:00,101.25,101.3,101.12,101.12,4624.0,99.933,99.9823,99.8047,99.8047,4624.0
2024-05-30 11:50:00,101.11,101.25,101.1,101.2,8348.0,99.7948,99.933,99.7849,99.8836,8348.0
2024-05-30 11:55:00,101.2,101.25,101.01,101.04,12723.0,99.8836,99.933,99.6961,99.7257,12723.0
2024-05-30 12:00:00,101.03,101.07,100.95,100.97,11673.0,99.7158,99.7553,99.6369,99.6566,11673.0
2024-05-30 12:05:00,101.0,101.21,101.0,101.09,22712.0,99.6862,99.8935,99.6862,99.7751,22712.0
2024-05-30 12:10:00,101.11,101.26,101.06,101.26,23075.0,99.7948,99.9429,99.7455,99.9429,23075.0
2024-05-30 12:15:00,101.26,101.33,101.2,101.31,23416.0,99.9429,100.0119,99.8836,99.9922,23416.0
2024-05-30 12:20:00,101.34,101.38,101.25,101.28,15547.0,100.0218,100.0613,99.933,99.9626,15547.0
2024-05-30 12:25:00,101.3,101.3,101.25,101.25,5810.0,99.9823,99.9823,99.933,99.933,5810.0
2024-05-30 12:30:00,101.25,101.4,101.24,101.37,6138.0,99.933,100.081,99.9231,100.0514,6138.0
2024-05-30 12:35:00,101.35,101.54,101.32,101.44,70396.0,100.0317,100.2192,100.0021,100.1205,70396.0
2024-05-30 12:40:00,101.43,101.5,101.39,101.4,6379.0,100.1106,100.1797,100.0712,100.081,6379.0
2024-05-30 12:45:00,101.4,101.45,101.37,101.37,5337.0,100.081,100.1304,100.0514,100.0514,5337.0
2024-05-30 12:50:00,101.36,101.5,101.36,101.41,12585.0,100.0416,100.1797,100.0416,100.0909,12585.0
2024-05-30 12:55:00,101.41,101.47,101.39,101.45,10717.0,100.0909,100.1501,100.0712,100.1304,10717.0
2024-05-30 13:00:00,101.45,101.46,101.39,101.39,6418.0,100.1304,100.1403,100.0712,100.0712,6418.0
2024-05-30 13:05:00,101.36,101.41,101.33,101.33,4676.0,100.0416,100.0909,100.0119,100.0119,4676.0
2024-05-30 13:10:00,101.33,101.33,101.15,101.18,11168.0,100.0119,100.0119,99.8343,99.8639,11168.0
2024-05-30 13:15:00,101.2,101.26,101.06,101.06,6785.0,99.8836,99.9429,99.7455,99.7455,6785.0
2024-05-30 13:20:00,101.08,101.12,100.94,101.07,19434.0,99.7652,99.8047,99.627,99.7553,19434.0
2024-05-30 13:25:00,101.07,101.2,101.05,101.18,3729.0,99.7553,99.8836,99.7356,99.8639,3729.0
2024-05-30 13:30:00,101.19,101.22,101.07,101.07,10402.0,99.8738,99.9034,99.7553,99.7553,10402.0
2024-05-30 13:35:00,101.07,101.1,101.0,101.05,5685.0,99.7553,99.7849,99.6862,99.7356,5685.0
2024-05-30 13:40:00,101.05,101.13,101.02,101.13,7227.0,99.7356,99.8145,99.706,99.8145,7227.0
2024-05-30 13:45:00,101.12,101.34,101.11,101.18,11169.0,99.8047,100.0218,99.7948,99.8639,11169.0
2024-05-30 13:50:00,101.19,101.31,101.19,101.24,7224.0,99.8738,99.9922,99.8738,99.9231,7224.0
2024-05-30 13:55:00,101.27,101.38,101.27,101.38,4984.0,99.9527,100.0613,99.9527,100.0613,4984.0
2024-05-30 14:00:00,101.36,101.41,101.26,101.26,8542.0,100.0416,100.0909,99.9429,99.9429,8542.0
2024-05-30 14:05:00,101.26,101.37,101.26,101.32,5028.0,99.9429,100.0514,99.9429,100.0021,5028.0
2024-05-30 14:10:00,101.32,101.32,101.18,101.18,6254.0,100.0021,100.0021,99.8639,99.8639,6254.0
2024-05-30 14:15:00,101.21,101.24,101.05,101.17,6991.0,99.8935,99.9231,99.7356,99.854,6991.0
2024-05-30 14:20:00,101.19,101.19,101.05,101.1,2726.0,99.8738,99.8738,99.7356,99.7849,2726.0
2024-05-30 14:25:00,101.06,101.2,101.03,101.17,5906.0,99.7455,99.8836,99.7158,99.854,5906.0
2024-05-30 14:30:00,101.17,101.19,101.08,101.11,4710.0,99.854,99.8738,99.7652,99.7948,4710.0
2024-05-30 14:35:00,101.07,101.07,100.99,101.01,11388.0,99.7553,99.7553,99.6764,99.6961,11388.0
2024-05-30 14:40:00,101.03,101.08,101.0,101.04,7974.0,99.7158,99.7652,99.6862,99.7257,7974.0
2024-05-30 14:45:00,101.05,101.05,100.94,101.0,27027.0,99.7356,99.7356,99.627,99.6862,27027.0
2024-05-30 14:50:00,101.0,101.02,100.9,100.97,26986.0,99.6862,99.706,99.5875,99.6566,26986.0
2024-05-30 14:55:00,100.97,101.01,100.87,100.87,5665.0,99.6566,99.6961,99.5579,99.5579,5665.0
2024-05-30 15:00:00,100.87,100.87,100.61,100.62,14749.0,99.5579,99.5579,99.3013,99.3112,14749.0
2024-05-30 15:05:00,100.62,100.65,100.5,100.57,20624.0,99.3112,99.3408,99.1927,99.2618,20624.0
2024-05-30 15:10:00,100.55,100.55,100.44,100.44,57248.0,99.2421,99.2421,99.1335,99.1335,57248.0
2024-05-30 15:15:00,100.45,100.57,100.39,100.43,45432.0,99.1434,99.2618,99.0842,99.1236,45432.0
2024-05-30 15:20:00,100.43,100.65,100.43,100.57,22538.0,99.1236,99.3408,99.1236,99.2618,22538.0
2024-05-30 15:25:00,100.58,100.67,100.58,100.59,12116.0,99.2717,99.3605,99.2717,99.2816,12116.0
2024-05-30 15:30:00,100.6,100.69,100.54,100.69,15655.0,99.2914,99.3803,99.2322,99.3803,15655.0
2024-05-30 15:35:00,100.69,100.76,100.49,100.58,26875.0,99.3803,99.4494,99.1829,99.2717,26875.0
2024-05-30 15:40:00,100.58,100.76,100.58,100.73,16870.0,99.2717,99.4494,99.2717,99.4197,16870.0
2024-05-30 15:45:00,100.7,100.74,100.48,100.52,31414.0,99.3901,99.4296,99.173,99.2125,31414.0
2024-05-30 15:50:00,100.52,100.74,100.46,100.68,68332.0,99.2125,99.4296,99.1533,99.3704,68332.0
2024-05-30 15:55:00,100.67,100.76,100.48,100.56,198480.0,99.3605,99.4494,99.173,99.252,198480.0
2024-05-31 09:30:00,100.95,100.95,99.73,100.25,34028.0,99.6369,99.6369,98.4328,98.946,34028.0
2024-05-31 09:35:00,100.17,100.63,100.1,100.28,19496.0,98.867,99.321,98.7979,98.9756,19496.0
2024-05-31 09:40:00,100.3,100.76,100.14,100.14,15676.0,98.9953,99.4494,98.8374,98.8374,15676.0
2024-05-31 09:45:00,100.27,100.27,99.76,99.85,16717.0,98.9657,98.9657,98.4624,98.5512,16717.0
2024-05-31 09:50:00,99.94,100.03,99.7,99.78,5920.0,98.64,98.7289,98.4031,98.4821,5920.0
2024-05-31 09:55:00,99.77,99.97,99.68,99.83,19203.0,98.4722,98.6696,98.3834,98.5315,19203.0
2024-05-31 10:00:00,99.85,100.0,99.63,99.68,9810.0,98.5512,98.6992,98.3341,98.3834,9810.0
2024-05-31 10:05:00,99.68,99.68,99.3,99.37,39775.0,98.3834,98.3834,98.0083,98.0774,39775.0
2024-05-31 10:10:00,99.4,99.51,99.21,99.22,19441.0,98.107,98.2156,97.9195,97.9294,19441.0
2024-05-31 10:15:00,99.21,99.54,99.2,99.46,22970.0,97.9195,98.2452,97.9096,98.1663,22970.0
2024-05-31 10:20:00,99.47,99.58,99.42,99.51,13824.0,98.1761,98.2847,98.1268,98.2156,13824.0
2024-05-31 10:25:00,99.51,99.6,99.45,99.46,54227.0,98.2156,98.3044,98.1564,98.1663,54227.0
2024-05-31 10:30:00,99.46,99.64,99.31,99.53,28905.0,98.1663,98.3439,98.0182,98.2354,28905.0
2024-05-31 10:35:00,99.56,99.72,99.5,99.71,23419.0,98.265,98.4229,98.2057,98.413,23419.0
2024-05-31 10:40:00,99.69,99.69,99.41,99.5,32781.0,98.3933,98.3933,98.1169,98.2057,32781.0
2024-05-31 10:45:00,99.54,99.54,99.25,99.37,20950.0,98.2452,98.2452,97.959,98.0774,20950.0
2024-05-31 10:50:00,99.37,99.57,99.36,99.52,16277.0,98.0774,98.2748,98.0676,98.2255,16277.0
2024-05-31 10:55:00,99.49,99.54,99.43,99.52,26723.0,98.1959,98.2452,98.1367,98.2255,26723.0
2024-05-31 11:00:00,99.52,99.6,99.34,99.4,28294.0,98.2255,98.3044,98.0478,98.107,28294.0
2024-05-31 11:05:00,99.39,99.59,99.39,99.53,15323.0,98.0972,98.2946,98.0972,98.2354,15323.0
2024-05-31 11:10:00,99.55,99.71,99.54,99.68,20816.0,98.2551,98.413,98.2452,98.3834,20816.0
2024-05-31 11:15:00,99.68,99.71,99.36,99.41,28194.0,98.3834,98.413,98.0676,98.1169,28194.0
2024-05-31 11:20:00,99.41,99.5,99.35,99.5,19533.0,98.1169,98.2057,98.0577,98.2057,19533.0
2024-05-31 11:25:00,99.47,99.47,99.4,99.45,6819.0,98.1761,98.1761,98.107,98.1564,6819.0
2024-05-31 11:30:00,99.45,99.56,99.41,99.53,6838.0,98.1564,98.265,98.1169,98.2354,6838.0
2024-05-31 11:35:00,99.55,99.57,99.43,99.45,12208.0,98.2551,98.2748,98.1367,98.1564,12208.0
2024-05-31 11:40:00,99.46,99.51,99.27,99.51,24881.0,98.1663,98.2156,97.9787,98.2156,24881.0
2024-05-31 11:45:00,99.48,99.52,99.34,99.38,12212.0,98.186,98.2255,98.0478,98.0873,12212.0
2024-05-31 11:50:00,99.42,99.66,99.38,99.66,28661.0,98.1268,98.3637,98.0873,98.3637,28661.0
2024-05-31 11:55:00,99.7,99.77,99.57,99.71,8972.0,98.4031,98.4722,98.2748,98.413,8972.0
2024-05-31 12:00:00,99.71,99.82,99.63,99.82,12280.0,98.413,98.5216,98.3341,98.5216,12280.0
2024-05-31 12:05:00,99.79,99.88,99.77,99.88,9587.0,98.492,98.5808,98.4722,98.5808,9587.0
2024-05-31 12:10:00,99.87,99.94,99.86,99.86,7342.0,98.5709,98.64,98.5611,98.5611,7342.0
2024-05-31 12:15:00,99.86,99.86,99.66,99.75,7324.0,98.5611,98.5611,98.3637,98.4525,7324.0
2024-05-31 12:20:00,99.75,99.76,99.66,99.69,4783.0,98.4525,98.4624,98.3637,98.3933,4783.0
2024-05-31 12:25:00,99.69,99.86,99.65,99.86,13555.0,98.3933,98.5611,98.3538,98.5611,13555.0
2024-05-31 12:30:00,99.83,99.84,99.74,99.78,9024.0,98.5315,98.5413,98.4426,98.4821,9024.0
2024-05-31 12:35:00,99.78,99.85,99.74,99.82,19760.0,98.4821,98.5512,98.4426,98.5216,19760.0
2024-05-31 12:40:00,99.83,99.92,99.71,99.75,9230.0,98.5315,98.6203,98.413,98.4525,9230.0
2024-05-31 12:45:00,99.77,99.9,99.77,99.81,4916.0,98.4722,98.6005,98.4722,98.5117,4916.0
2024-05-31 12:50:00,99.82,99.84,99.73,99.82,5600.0,98.5216,98.5413,98.4328,98.5216,5600.0
2024-05-31 12:55:00,99.81,99.86,99.74,99.78,11289.0,98.5117,98.5611,98.4426,98.4821,11289.0
2024-05-31 13:00:00,99.78,99.9,99.75,99.79,9301.0,98.4821,98.6005,98.4525,98.492,9301.0
2024-05-31 13:05:00,99.79,99.92,99.78,99.9,8613.0,98.492,98.6203,98.4821,98.6005,8613.0
2024-05-31 13:10:00,99.89,99.92,99.8,99.9,11047.0,98.5907,98.6203,98.5018,98.6005,11047.0
2024-05-31 13:15:00,99.9,99.91,99.85,99.88,3752.0,98.6005,98.6104,98.5512,98.5808,3752.0
2024-05-31 13:20:00,99.89,100.06,99.87,100.06,10325.0,98.5907,98.7585,98.5709,98.7585,10325.0
2024-05-31 13:25:00,100.06,100.09,100.0,100.05,9112.0,98.7585,98.7881,98.6992,98.7486,9112.0
2024-05-31 13:30:00,100.06,100.11,100.06,100.08,3953.0,98.7585,98.8078,98.7585,98.7782,3953.0
2024-05-31 13:35:00,100.05,100.11,100.05,100.09,2300.0,98.7486,98.8078,98.7486,98.7881,2300.0
2024-05-31 13:40:00,100.09,100.18,100.06,100.17,5111.0,98.7881,98.8769,98.7585,98.867,5111.0
2024-05-31 13:45:00,100.22,100.23,100.09,100.09,8472.0,98.9164,98.9262,98.7881,98.7881,8472.0
2024-05-31 13:50:00,100.1,100.14,99.98,100.02,15625.0,98.7979,98.8374,98.6795,98.719,15625.0
2024-05-31 13:55:00,100.03,100.09,100.02,100.05,6975.0,98.7289,98.7881,98.719,98.7486,6975.0
2024-05-31 14:00:00,100.07,100.07,100.0,100.03,5046.0,98.7683,98.7683,98.6992,98.7289,5046.0
2024-05-31 14:05:00,100.03,100.15,100.02,100.13,7475.0,98.7289,98.8473,98.719,98.8276,7475.0
2024-05-31 14:10:00,100.15,100.32,100.14,100.3,9693.0,98.8473,99.0151,98.8374,98.9953,9693.0
2024-05-31 14:15:00,100.31,100.32,100.1,100.28,81594.0,99.0052,99.0151,98.7979,98.9756,81594.0
2024-05-31 14:20:00,100.27,100.33,100.23,100.32,6166.0,98.9657,99.0249,98.9262,99.0151,6166.0
2024-05-31 14:25:00,100.32,100.37,100.19,100.22,12428.0,99.0151,99.0644,98.8868,98.9164,12428.0
2024-05-31 14:30:00,100.21,100.27,100.19,100.26,7465.0,98.9065,98.9657,98.8868,98.9559,7465.0
2024-05-31 14:35:00,100.28,100.29,100.22,100.24,11089.0,98.9756,98.9855,98.9164,98.9361,11089.0
2024-05-31 14:40:00,100.23,100.37,100.13,100.37,93803.0,98.9262,99.0644,98.8276,99.0644,93803.0
2024-05-31 14:45:00,100.39,100.57,100.38,100.48,33658.0,99.0842,99.2618,99.0743,99.173,33658.0
2024-05-31 14:50:00,100.5,100.61,100.45,100.59,17709.0,99.1927,99.3013,99.1434,99.2816,17709.0
2024-05-31 14:55:00,100.61,100.61,100.52,100.56,11092.0,99.3013,99.3013,99.2125,99.252,11092.0
2024-05-31 15:00:00,100.56,100.77,100.55,100.7,116294.0,99.252,99.4592,99.2421,99.3901,116294.0
2024-05-31 15:05:00,100.73,100.86,100.73,100.84,12720.0,99.4197,99.5481,99.4197,99.5283,12720.0
2024-05-31 15:10:00,100.85,101.03,100.85,101.0,9971.0,99.5382,99.7158,99.5382,99.6862,9971.0
2024-05-31 15:15:00,100.99,101.06,100.98,101.02,10137.0,99.6764,99.7455,99.6665,99.706,10137.0
2024-05-31 15:20:00,101.01,101.01,100.83,100.83,13962.0,99.6961,99.6961,99.5184,99.5184,13962.0
2024-05-31 15:25:00,100.84,100.98,100.82,100.93,13661.0,99.5283,99.6665,99.5086,99.6171,13661.0
2024-05-31 15:30:00,100.88,100.94,100.76,100.76,24344.0,99.5678,99.627,99.4494,99.4494,24344.0
2024-05-31 15:35:00,100.79,100.96,100.75,100.89,61833.0,99.479,99.6468,99.4395,99.5777,61833.0
2024-05-31 15:40:00,100.88,101.11,100.87,101.09,28283.0,99.5678,99.7948,99.5579,99.7751,28283.0
2024-05-31 15:45:00,101.11,101.24,101.09,101.2,35842.0,99.7948,99.9231,99.7751,99.8836,35842.0
2024-05-31 15:50:00,101.2,101.47,101.12,101.44,64101.0,99.8836,100.1501,99.8047,100.1205,64101.0
2024-05-31 15:55:00,101.43,101.9,101.42,101.84,259837.0,100.1106,100.5745,100.1008,100.5153,259837.0
2024-06-03 09:30:00,101.39,102.11,101.0,101.25,29179.0,100.0712,100.7818,99.6862,99.933,29179.0
2024-06-03 09:35:00,101.21,101.42,100.92,101.31,7398.0,99.8935,100.1008,99.6073,99.9922,7398.0
2024-06-03 09:40:00,101.26,101.55,101.23,101.55,17157.0,99.9429,100.2291,99.9132,100.2291,17157.0
2024-06-03 09:45:00,101.6,101.65,101.29,101.36,15373.0,100.2784,100.3278,99.9725,100.0416,15373.0
2024-06-03 09:50:00,101.31,101.35,100.6,100.69,47504.0,99.9922,100.0317,99.2914,99.3803,47504.0
2024-06-03 09:55:00,100.64,100.7,100.25,100.33,35323.0,99.3309,99.3901,98.946,99.0249,35323.0
2024-06-03 10:00:00,100.31,100.65,100.29,100.29,13437.0,99.0052,99.3408,98.9855,98.9855,13437.0
2024-06-03 10:05:00,100.37,100.74,100.34,100.56,18342.0,99.0644,99.4296,99.0348,99.252,18342.0
2024-06-03 10:10:00,100.51,100.64,100.28,100.51,9093.0,99.2026,99.3309,98.9756,99.2026,9093.0
2024-06-03 10:15:00,100.55,100.57,100.23,100.32,9554.0,99.2421,99.2618,98.9262,99.0151,9554.0
2024-06-03 10:20:00,100.37,100.43,100.21,100.32,9439.0,99.0644,99.1236,98.9065,99.0151,9439.0
2024-06-03 10:25:00,100.33,100.39,100.27,100.3,11170.0,99.0249,99.0842,98.9657,98.9953,11170.0
2024-06-03 10:30:00,100.28,100.45,100.25,100.29,6361.0,98.9756,99.1434,98.946,98.9855,6361.0
2024-06-03 10:35:00,100.3,100.35,100.14,100.2,7413.0,98.9953,99.0447,98.8374,98.8966,7413.0
2024-06-03 10:40:00,100.18,100.25,100.07,100.12,6893.0,98.8769,98.946,98.7683,98.8177,6893.0
2024-06-03 10:45:00,100.15,100.45,100.1,100.2,10331.0,98.8473,99.1434,98.7979,98.8966,10331.0
2024-06-03 10:50:00,100.2,100.49,100.2,100.33,10952.0,98.8966,99.1829,98.8966,99.0249,10952.0
2024-06-03 10:55:00,100.37,100.54,100.27,100.42,8740.0,99.0644,99.2322,98.9657,99.1138,8740.0
2024-06-03 11:00:00,100.4,100.41,100.05,100.14,5700.0,99.094,99.1039,98.7486,98.8374,5700.0
2024-06-03 11:05:00,100.07,100.23,99.94,100.22,12662.0,98.7683,98.9262,98.64,98.9164,12662.0
2024-06-03 11:10:00,100.22,100.3,100.08,100.21,5668.0,98.9164,98.9953,98.7782,98.9065,5668.0
2024-06-03 11:15:00,100.22,100.34,100.1,100.21,5105.0,98.9164,99.0348,98.7979,98.9065,5105.0
2024-06-03 11:20:00,100.21,100.26,99.95,99.97,6236.0,98.9065,98.9559,98.6499,98.6696,6236.0
2024-06-03 11:25:00,99.9,100.07,99.89,100.06,8973.0,98.6005,98.7683,98.5907,98.7585,8973.0
2024-06-03 11:30:00,100.04,100.07,99.67,99.71,14498.0,98.7387,98.7683,98.3735,98.413,14498.0
2024-06-03 11:35:00,99.71,100.03,99.69,99.88,12898.0,98.413,98.7289,98.3933,98.5808,12898.0
2024-06-03 11:40:00,99.83,99.84,99.67,99.69,6410.0,98.5315,98.5413,98.3735,98.3933,6410.0
2024-06-03 11:45:00,99.73,99.73,99.53,99.55,13615.0,98.4328,98.4328,98.2354,98.2551,13615.0
2024-06-03 11:50:00,99.51,99.99,99.51,99.81,7341.0,98.2156,98.6894,98.2156,98.5117,7341.0
2024-06-03 11:55:00,99.87,99.93,99.79,99.87,4649.0,98.5709,98.6302,98.492,98.5709,4649.0
2024-06-03 12:00:00,99.88,99.92,99.55,99.76,9693.0,98.5808,98.6203,98.2551,98.4624,9693.0
2024-06-03 12:05:00,99.76,99.83,99.67,99.81,8143.0,98.4624,98.5315,98.3735,98.5117,8143.0
2024-06-03 12:10:00,99.83,99.86,99.38,99.46,12955.0,98.5315,98.5611,98.0873,98.1663,12955.0
2024-06-03 12:15:00,99.49,99.65,99.37,99.4,8661.0,98.1959,98.3538,98.0774,98.107,8661.0
2024-06-03 12:20:00,99.35,99.41,99.27,99.39,7021.0,98.0577,98.1169,97.9787,98.0972,7021.0
2024-06-03 12:25:00,99.46,99.53,99.27,99.27,11835.0,98.1663,98.2354,97.9787,97.9787,11835.0
2024-06-03 12:30:00,99.3,99.36,99.11,99.21,13799.0,98.0083,98.0676,97.8208,97.9195,13799.0
2024-06-03 12:35:00,99.21,99.39,99.2,99.37,7507.0,97.9195,98.0972,97.9096,98.0774,7507.0
2024-06-03 12:40:00,99.39,99.39,99.25,99.31,5315.0,98.0972,98.0972,97.959,98.0182,5315.0
2024-06-03 12:45:00,99.31,99.39,99.2,99.21,9600.0,98.0182,98.0972,97.9096,97.9195,9600.0
2024-06-03 12:50:00,99.18,99.22,98.95,99.09,23251.0,97.8899,97.9294,97.6629,97.8011,23251.0
2024-06-03 12:55:00,99.18,99.38,99.18,99.31,12027.0,97.8899,98.0873,97.8899,98.0182,12027.0
2024-06-03 13:00:00,99.33,99.37,99.13,99.19,18718.0,98.038,98.0774,97.8406,97.8998,18718.0
2024-06-03 13:05:00,99.17,99.48,99.17,99.38,9652.0,97.88,98.186,97.88,98.0873,9652.0
2024-06-03 13:10:00,99.35,99.35,99.18,99.34,6840.0,98.0577,98.0577,97.8899,98.0478,6840.0
2024-06-03 13:15:00,99.33,99.49,99.19,99.49,18876.0,98.038,98.1959,97.8998,98.1959,18876.0
2024-06-03 13:20:00,99.53,99.62,99.46,99.53,10958.0,98.2354,98.3242,98.1663,98.2354,10958.0
2024-06-03 13:25:00,99.47,99.55,99.42,99.49,8823.0,98.1761,98.2551,98.1268,98.1959,8823.0
2024-06-03 13:30:00,99.5,99.57,99.42,99.51,11321.0,98.2057,98.2748,98.1268,98.2156,11321.0
2024-06-03 13:35:00,99.53,99.64,99.46,99.59,6963.0,98.2354,98.3439,98.1663,98.2946,6963.0
2024-06-03 13:40:00,99.6,99.77,99.54,99.73,9420.0,98.3044,98.4722,98.2452,98.4328,9420.0
2024-06-03 13:45:00,99.77,99.84,99.73,99.78,7172.0,98.4722,98.5413,98.4328,98.4821,7172.0
2024-06-03 13:50:00,99.77,99.82,99.69,99.82,8606.0,98.4722,98.5216,98.3933,98.5216,8606.0
2024-06-03 13:55:00,99.81,99.81,99.48,99.61,42996.0,98.5117,98.5117,98.186,98.3143,42996.0
2024-06-03 14:00:00,99.63,99.76,99.57,99.7,8801.0,98.3341,98.4624,98.2748,98.4031,8801.0
2024-06-03 14:05:00,99.7,99.74,99.64,99.64,7493.0,98.4031,98.4426,98.3439,98.3439,7493.0
2024-06-03 14:10:00,99.66,99.84,99.54,99.54,38267.0,98.3637,98.5413,98.2452,98.2452,38267.0
2024-06-03 14:15:00,99.54,99.8,99.54,99.8,10855.0,98.2452,98.5018,98.2452,98.5018,10855.0
2024-06-03 14:20:00,99.77,99.82,99.67,99.78,10525.0,98.4722,98.5216,98.3735,98.4821,10525.0
2024-06-03 14:25:00,99.75,99.8,99.65,99.68,9569.0,98.4525,98.5018,98.3538,98.3834,9569.0
2024-06-03 14:30:00,99.67,99.72,99.58,99.7,25790.0,98.3735,98.4229,98.2847,98.4031,25790.0
2024-06-03 14:35:00,99.67,99.79,99.66,99.72,10770.0,98.3735,98.492,98.3637,98.4229,10770.0
2024-06-03 14:40:00,99.73,99.83,99.61,99.62,9346.0,98.4328,98.5315,98.3143,98.3242,9346.0
2024-06-03 14:45:00,99.64,99.72,99.64,99.71,6926.0,98.3439,98.4229,98.3439,98.413,6926.0
2024-06-03 14:50:00,99.69,99.69,99.53,99.56,6175.0,98.3933,98.3933,98.2354,98.265,6175.0
2024-06-03 14:55:00,99.56,99.6,99.38,99.46,20872.0,98.265,98.3044,98.0873,98.1663,20872.0
2024-06-03 15:00:00,99.48,99.76,99.44,99.63,17382.0,98.186,98.4624,98.1465,98.3341,17382.0
2024-06-03 15:05:00,99.64,99.64,99.51,99.54,11392.0,98.3439,98.3439,98.2156,98.2452,11392.0
2024-06-03 15:10:00,99.52,99.58,99.42,99.58,26833.0,98.2255,98.2847,98.1268,98.2847,26833.0
2024-06-03 15:15:00,99.55,99.58,99.41,99.43,7403.0,98.2551,98.2847,98.1169,98.1367,7403.0
2024-06-03 15:20:00,99.43,99.53,99.3,99.34,11689.0,98.1367,98.2354,98.0083,98.0478,11689.0
2024-06-03 15:25:00,99.33,99.38,99.3,99.31,13164.0,98.038,98.0873,98.0083,98.0182,13164.0
2024-06-03 15:30:00,99.28,99.3,99.2,99.27,13199.0,97.9886,98.0083,97.9096,97.9787,13199.0
2024-06-03 15:35:00,99.25,99.26,99.09,99.09,26215.0,97.959,97.9689,97.8011,97.8011,26215.0
2024-06-03 15:40:00,99.12,99.19,98.98,98.98,29087.0,97.8307,97.8998,97.6925,97.6925,29087.0
2024-06-03 15:45:00,99.0,99.19,98.99,99.17,31733.0,97.7122,97.8998,97.7024,97.88,31733.0
2024-06-03 15:50:00,99.21,99.25,99.07,99.25,59292.0,97.9195,97.959,97.7813,97.959,59292.0
2024-06-03 15:55:00,99.25,99.27,98.9,99.06,256672.0,97.959,97.9787,97.6135,97.7715,256672.0
2024-06-04 09:30:00,98.69,98.69,97.85,98.28,34684.0,97.4063,97.4063,96.5772,97.0016,34684.0
2024-06-04 09:35:00,98.29,98.32,98.01,98.03,11611.0,97.0115,97.0411,96.7351,96.7549,11611.0
2024-06-04 09:40:00,98.02,98.5,97.89,98.36,14184.0,96.745,97.2188,96.6167,97.0806,14184.0
2024-06-04 09:45:00,98.4,98.75,98.39,98.53,10129.0,97.1201,97.4655,97.1102,97.2484,10129.0
2024-06-04 09:50:00,98.53,98.64,98.4,98.43,13140.0,97.2484,97.3569,97.1201,97.1497,13140.0
2024-06-04 09:55:00,98.48,98.65,98.39,98.65,13647.0,97.199,97.3668,97.1102,97.3668,13647.0
2024-06-04 10:00:00,98.71,98.88,98.47,98.67,44346.0,97.426,97.5938,97.1891,97.3865,44346.0
2024-06-04 10:05:00,98.68,98.76,98.58,98.59,15549.0,97.3964,97.4754,97.2977,97.3076,15549.0
2024-06-04 10:10:00,98.56,98.79,98.5,98.6,31317.0,97.278,97.505,97.2188,97.3175,31317.0
2024-06-04 10:15:00,98.58,98.95,98.57,98.77,15896.0,97.2977,97.6629,97.2878,97.4852,15896.0
2024-06-04 10:20:00,98.8,98.9,98.72,98.72,17055.0,97.5149,97.6135,97.4359,97.4359,17055.0
2024-06-04 10:25:00,98.72,98.93,98.67,98.73,23398.0,97.4359,97.6432,97.3865,97.4458,23398.0
2024-06-04 10:30:00,98.73,98.79,98.65,98.71,28968.0,97.4458,97.505,97.3668,97.426,28968.0
2024-06-04 10:35:00,98.72,98.73,98.38,98.38,10710.0,97.4359,97.4458,97.1003,97.1003,10710.0
2024-06-04 10:40:00,98.44,98.59,98.43,98.58,16797.0,97.1595,97.3076,97.1497,97.2977,16797.0
2024-06-04 10:45:00,98.59,98.59,98.4,98.45,19713.0,97.3076,97.3076,97.1201,97.1694,19713.0
2024-06-04 10:50:00,98.47,98.57,98.42,98.49,9027.0,97.1891,97.2878,97.1398,97.2089,9027.0
2024-06-04 10:55:00,98.53,98.53,98.31,98.32,10772.0,97.2484,97.2484,97.0312,97.0411,10772.0
2024-06-04 11:00:00,98.31,98.48,98.29,98.45,6864.0,97.0312,97.199,97.0115,97.1694,6864.0
2024-06-04 11:05:00,98.47,98.52,98.37,98.44,12547.0,97.1891,97.2385,97.0904,97.1595,12547.0
2024-06-04 11:10:00,98.43,98.51,98.35,98.47,7594.0,97.1497,97.2286,97.0707,97.1891,7594.0
2024-06-04 11:15:00,98.44,98.66,98.44,98.66,6573.0,97.1595,97.3767,97.1595,97.3767,6573.0
2024-06-04 11:20:00,98.67,98.69,98.57,98.59,5423.0,97.3865,97.4063,97.2878,97.3076,5423.0
2024-06-04 11:25:00,98.59,98.59,98.36,98.36,9288.0,97.3076,97.3076,97.0806,97.0806,9288.0
2024-06-04 11:30:00,98.34,98.35,98.22,98.28,7400.0,97.0608,97.0707,96.9424,97.0016,7400.0
2024-06-04 11:35:00,98.25,98.31,98.2,98.28,4265.0,96.972,97.0312,96.9227,97.0016,4265.0
2024-06-04 11:40:00,98.28,98.28,98.17,98.21,13960.0,97.0016,97.0016,96.893,96.9325,13960.0
2024-06-04 11:45:00,98.19,98.21,98.06,98.09,9756.0,96.9128,96.9325,96.7845,96.8141,9756.0
2024-06-04 11:50:00,98.07,98.13,98.05,98.08,3903.0,96.7943,96.8536,96.7746,96.8042,3903.0
2024-06-04 11:55:00,98.09,98.09,97.96,97.97,4566.0,96.8141,96.8141,96.6858,96.6956,4566.0
2024-06-04 12:00:00,97.98,98.05,97.93,98.0,11668.0,96.7055,96.7746,96.6562,96.7253,11668.0
2024-06-04 12:05:00,98.01,98.01,97.94,97.99,4406.0,96.7351,96.7351,96.666,96.7154,4406.0
2024-06-04 12:10:00,98.0,98.02,97.94,97.97,6149.0,96.7253,96.745,96.666,96.6956,6149.0
2024-06-04 12:15:00,97.98,98.02,97.91,97.98,8849.0,96.7055,96.745,96.6364,96.7055,8849.0
2024-06-04 12:20:00,97.98,97.98,97.85,97.88,4678.0,96.7055,96.7055,96.5772,96.6068,4678.0
2024-06-04 12:25:00,97.88,98.11,97.86,98.1,11426.0,96.6068,96.8338,96.5871,96.824,11426.0
2024-06-04 12:30:00,98.1,98.1,97.92,97.96,16484.0,96.824,96.824,96.6463,96.6858,16484.0
2024-06-04 12:35:00,97.93,97.94,97.84,97.9,5057.0,96.6562,96.666,96.5673,96.6266,5057.0
2024-06-04 12:40:00,97.87,97.96,97.86,97.9,3829.0,96.5969,96.6858,96.5871,96.6266,3829.0
2024-06-04 12:45:00,97.92,97.95,97.84,97.84,4697.0,96.6463,96.6759,96.5673,96.5673,4697.0
2024-06-04 12:50:00,97.83,97.84,97.66,97.71,8265.0,96.5575,96.5673,96.3897,96.439,8265.0
2024-06-04 12:55:00,97.73,97.8,97.7,97.7,15855.0,96.4588,96.5279,96.4292,96.4292,15855.0
2024-06-04 13:00:00,97.72,97.75,97.62,97.69,8797.0,96.4489,96.4785,96.3502,96.4193,8797.0
2024-06-04 13:05:00,97.7,97.74,97.66,97.66,7339.0,96.4292,96.4686,96.3897,96.3897,7339.0
2024-06-04 13:10:00,97.68,97.77,97.68,97.76,3693.0,96.4094,96.4982,96.4094,96.4884,3693.0
2024-06-04 13:15:00,97.76,97.84,97.75,97.81,5730.0,96.4884,96.5673,96.4785,96.5377,5730.0
2024-06-04 13:20:00,97.81,97.88,97.77,97.86,12728.0,96.5377,96.6068,96.4982,96.5871,12728.0
2024-06-04 13:25:00,97.86,97.93,97.8,97.93,3780.0,96.5871,96.6562,96.5279,96.6562,3780.0
2024-06-04 13:30:00,97.94,97.94,97.74,97.79,5151.0,96.666,96.666,96.4686,96.518,5151.0
2024-06-04 13:35:00,97.79,97.82,97.7,97.76,8788.0,96.518,96.5476,96.4292,96.4884,8788.0
2024-06-04 13:40:00,97.79,97.87,97.78,97.86,4347.0,96.518,96.5969,96.5081,96.5871,4347.0
2024-06-04 13:45:00,97.89,97.98,97.86,97.98,3984.0,96.6167,96.7055,96.5871,96.7055,3984.0
2024-06-04 13:50:00,98.0,98.11,97.95,98.06,13728.0,96.7253,96.8338,96.6759,96.7845,13728.0
2024-06-04 13:55:00,98.06,98.09,98.01,98.06,10129.0,96.7845,96.8141,96.7351,96.7845,10129.0
2024-06-04 14:00:00,98.05,98.06,97.95,97.95,6648.0,96.7746,96.7845,96.6759,96.6759,6648.0
2024-06-04 14:05:00,97.94,98.2,97.91,97.97,93758.0,96.666,96.9227,96.6364,96.6956,93758.0
2024-06-04 14:10:00,97.96,97.96,97.73,97.73,16995.0,96.6858,96.6858,96.4588,96.4588,16995.0
2024-06-04 14:15:00,97.72,97.92,97.72,97.88,27198.0,96.4489,96.6463,96.4489,96.6068,27198.0
2024-06-04 14:20:00,97.85,97.96,97.83,97.88,9806.0,96.5772,96.6858,96.5575,96.6068,9806.0
2024-06-04 14:25:00,97.89,97.93,97.74,97.84,21984.0,96.6167,96.6562,96.4686,96.5673,21984.0
2024-06-04 14:30:00,97.83,97.88,97.78,97.82,13161.0,96.5575,96.6068,96.5081,96.5476,13161.0
2024-06-04 14:35:00,97.85,97.97,97.81,97.95,14959.0,96.5772,96.6956,96.5377,96.6759,14959.0
2024-06-04 14:40:00,97.94,98.21,97.89,98.19,15072.0,96.666,96.9325,96.6167,96.9128,15072.0
2024-06-04 14:45:00,98.19,98.19,98.02,98.07,9591.0,96.9128,96.9128,96.745,96.7943,9591.0
2024-06-04 14:50:00,98.08,98.09,98.0,98.0,9140.0,96.8042,96.8141,96.7253,96.7253,9140.0
2024-06-04 14:55:00,98.02,98.07,97.93,97.97,10443.0,96.745,96.7943,96.6562,96.6956,10443.0
2024-06-04 15:00:00,97.96,98.02,97.81,97.82,27508.0,96.6858,96.745,96.5377,96.5476,27508.0
2024-06-04 15:05:00,97.76,97.89,97.72,97.86,7751.0,96.4884,96.6167,96.4489,96.5871,7751.0
2024-06-04 15:10:00,97.83,97.89,97.73,97.76,9900.0,96.5575,96.6167,96.4588,96.4884,9900.0
2024-06-04 15:15:00,97.76,97.87,97.64,97.71,49753.0,96.4884,96.5969,96.3699,96.439,49753.0
2024-06-04 15:20:00,97.73,97.79,97.68,97.79,11111.0,96.4588,96.518,96.4094,96.518,11111.0
2024-06-04 15:25:00,97.78,97.88,97.76,97.81,16033.0,96.5081,96.6068,96.4884,96.5377,16033.0
2024-06-04 15:30:00,97.78,97.81,97.67,97.73,24843.0,96.5081,96.5377,96.3995,96.4588,24843.0
2024-06-04 15:35:00,97.72,97.74,97.61,97.68,17818.0,96.4489,96.4686,96.3403,96.4094,17818.0
2024-06-04 15:40:00,97.7,97.8,97.66,97.71,21981.0,96.4292,96.5279,96.3897,96.439,21981.0
2024-06-04 15:45:00,97.72,97.75,97.46,97.46,44082.0,96.4489,96.4785,96.1923,96.1923,44082.0
2024-06-04 15:50:00,97.47,97.68,97.47,97.65,58299.0,96.2022,96.4094,96.2022,96.3798,58299.0
2024-06-04 15:55:00,97.65,97.75,97.45,97.5,170285.0,96.3798,96.4785,96.1824,96.2318,170285.0
2024-06-05 09:30:00,97.79,97.94,97.28,97.53,71117.0,96.518,96.666,96.0146,96.2614,71117.0
2024-06-05 09:35:00,97.62,97.66,97.26,97.55,26551.0,96.3502,96.3897,95.9949,96.2811,26551.0
2024-06-05 09:40:00,97.61,97.89,97.5,97.65,10481.0,96.3403,96.6167,96.2318,96.3798,10481.0
2024-06-05 09:45:00,97.64,97.8,97.49,97.66,5956.0,96.3699,96.5279,96.2219,96.3897,5956.0
2024-06-05 09:50:00,97.62,97.75,97.55,97.67,9781.0,96.3502,96.4785,96.2811,96.3995,9781.0
2024-06-05 09:55:00,97.67,97.99,97.58,97.99,10378.0,96.3995,96.7154,96.3107,96.7154,10378.0
2024-06-05 10:00:00,97.93,98.09,97.63,97.68,36082.0,96.6562,96.8141,96.3601,96.4094,36082.0
2024-06-05 10:05:00,97.66,97.8,97.6,97.65,8286.0,96.3897,96.5279,96.3305,96.3798,8286.0
2024-06-05 10:10:00,97.59,97.64,97.35,97.45,6027.0,96.3206,96.3699,96.0837,96.1824,6027.0
2024-06-05 10:15:00,97.47,97.51,97.11,97.11,11734.0,96.2022,96.2416,95.8468,95.8468,11734.0
2024-06-05 10:20:00,97.14,97.26,97.06,97.06,4265.0,95.8764,95.9949,95.7975,95.7975,4265.0
2024-06-05 10:25:00,97.1,97.4,97.07,97.38,19879.0,95.837,96.1331,95.8074,96.1133,19879.0
2024-06-05 10:30:00,97.43,97.54,97.42,97.51,2587.0,96.1627,96.2712,96.1528,96.2416,2587.0
2024-06-05 10:35:00,97.57,97.62,97.45,97.46,4642.0,96.3008,96.3502,96.1824,96.1923,4642.0
2024-06-05 10:40:00,97.5,97.63,97.49,97.52,7156.0,96.2318,96.3601,96.2219,96.2515,7156.0
2024-06-05 10:45:00,97.46,97.49,97.34,97.34,4970.0,96.1923,96.2219,96.0738,96.0738,4970.0
2024-06-05 10:50:00,97.35,97.61,97.33,97.61,3160.0,96.0837,96.3403,96.064,96.3403,3160.0
2024-06-05 10:55:00,97.62,97.64,97.49,97.59,14451.0,96.3502,96.3699,96.2219,96.3206,14451.0
2024-06-05 11:00:00,97.61,97.74,97.6,97.69,6433.0,96.3403,96.4686,96.3305,96.4193,6433.0
2024-06-05 11:05:00,97.68,97.73,97.66,97.7,9362.0,96.4094,96.4588,96.3897,96.4292,9362.0
2024-06-05 11:10:00,97.74,97.87,97.71,97.86,9034.0,96.4686,96.5969,96.439,96.5871,9034.0
2024-06-05 11:15:00,97.87,98.0,97.83,97.97,22267.0,96.5969,96.7253,96.5575,96.6956,22267.0
2024-06-05 11:20:00,97.99,98.09,97.9,98.0,10996.0,96.7154,96.8141,96.6266,96.7253,10996.0
2024-06-05 11:25:00,97.98,98.15,97.98,98.14,7438.0,96.7055,96.8733,96.7055,96.8634,7438.0
2024-06-05 11:30:00,98.13,98.13,97.98,98.09,8672.0,96.8536,96.8536,96.7055,96.8141,8672.0
2024-06-05 11:35:00,98.11,98.12,97.97,98.1,14399.0,96.8338,96.8437,96.6956,96.824,14399.0
2024-06-05 11:40:00,98.09,98.14,98.03,98.05,8565.0,96.8141,96.8634,96.7549,96.7746,8565.0
2024-06-05 11:45:00,98.07,98.21,98.07,98.12,7590.0,96.7943,96.9325,96.7943,96.8437,7590.0
2024-06-05 11:50:00,98.05,98.13,98.04,98.1,4480.0,96.7746,96.8536,96.7647,96.824,4480.0
2024-06-05 11:55:00,98.1,98.27,98.1,98.27,13965.0,96.824,96.9917,96.824,96.9917,13965.0
2024-06-05 12:00:00,98.26,98.26,98.12,98.16,14564.0,96.9819,96.9819,96.8437,96.8832,14564.0
2024-06-05 12:05:00,98.14,98.15,98.06,98.06,5713.0,96.8634,96.8733,96.7845,96.7845,5713.0
2024-06-05 12:10:00,98.03,98.04,97.91,97.94,9676.0,96.7549,96.7647,96.6364,96.666,9676.0
2024-06-05 12:15:00,97.94,97.94,97.74,97.76,17894.0,96.666,96.666,96.4686,96.4884,17894.0
2024-06-05 12:20:00,97.76,97.9,97.72,97.86,3818.0,96.4884,96.6266,96.4489,96.5871,3818.0
2024-06-05 12:25:00,97.86,98.0,97.85,97.99,7926.0,96.5871,96.7253,96.5772,96.7154,7926.0
2024-06-05 12:30:00,97.99,98.04,97.99,98.04,9186.0,96.7154,96.7647,96.7154,96.7647,9186.0
2024-06-05 12:35:00,98.03,98.08,98.0,98.01,5663.0,96.7549,96.8042,96.7253,96.7351,5663.0
2024-06-05 12:40:00,98.03,98.04,98.0,98.02,5794.0,96.7549,96.7647,96.7253,96.745,5794.0
2024-06-05 12:45:00,98.01,98.03,97.95,97.97,6432.0,96.7351,96.7549,96.6759,96.6956,6432.0
2024-06-05 12:50:00,97.98,98.02,97.85,97.88,5989.0,96.7055,96.745,96.5772,96.6068,5989.0
2024-06-05 12:55:00,97.86,97.9,97.79,97.86,18458.0,96.5871,96.6266,96.518,96.5871,18458.0
2024-06-05 13:00:00,97.83,97.96,97.8,97.95,9469.0,96.5575,96.6858,96.5279,96.6759,9469.0
2024-06-05 13:05:00,97.95,97.97,97.93,97.93,5176.0,96.6759,96.6956,96.6562,96.6562,5176.0
2024-06-05 13:10:00,97.93,97.97,97.9,97.9,7195.0,96.6562,96.6956,96.6266,96.6266,7195.0
2024-06-05 13:15:00,97.87,97.87,97.76,97.81,9933.0,96.5969,96.5969,96.4884,96.5377,9933.0
2024-06-05 13:20:00,97.79,97.85,97.75,97.81,12020.0,96.518,96.5772,96.4785,96.5377,12020.0
2024-06-05 13:25:00,97.81,97.84,97.77,97.8,17372.0,96.5377,96.5673,96.4982,96.5279,17372.0
2024-06-05 13:30:00,97.8,97.92,97.79,97.91,15852.0,96.5279,96.6463,96.518,96.6364,15852.0
2024-06-05 13:35:00,97.91,97.92,97.82,97.85,5536.0,96.6364,96.6463,96.5476,96.5772,5536.0
2024-06-05 13:40:00,97.86,97.97,97.8,97.88,12067.0,96.5871,96.6956,96.5279,96.6068,12067.0
2024-06-05 13:45:00,97.89,97.95,97.89,97.91,9051.0,96.6167,96.6759,96.6167,96.6364,9051.0
2024-06-05 13:50:00,97.89,98.04,97.85,98.04,12879.0,96.6167,96.7647,96.5772,96.7647,12879.0
2024-06-05 13:55:00,98.04,98.1,98.03,98.09,8414.0,96.7647,96.824,96.7549,96.8141,8414.0
2024-06-05 14:00:00,98.08,98.1,98.03,98.08,11701.0,96.8042,96.824,96.7549,96.8042,11701.0
2024-06-05 14:05:00,98.04,98.07,97.93,97.98,9018.0,96.7647,96.7943,96.6562,96.7055,9018.0
2024-06-05 14:10:00,97.98,98.1,97.96,98.1,13754.0,96.7055,96.824,96.6858,96.824,13754.0
2024-06-05 14:15:00,98.1,98.18,98.1,98.14,7269.0,96.824,96.9029,96.824,96.8634,7269.0
2024-06-05 14:20:00,98.15,98.46,98.12,98.41,20261.0,96.8733,97.1793,96.8437,97.1299,20261.0
2024-06-05 14:25:00,98.43,98.46,98.4,98.4,8498.0,97.1497,97.1793,97.1201,97.1201,8498.0
2024-06-05 14:30:00,98.41,98.46,98.37,98.44,10579.0,97.1299,97.1793,97.0904,97.1595,10579.0
2024-06-05 14:35:00,98.43,98.44,98.33,98.42,55338.0,97.1497,97.1595,97.051,97.1398,55338.0
2024-06-05 14:40:00,98.42,98.62,98.39,98.6,17103.0,97.1398,97.3372,97.1102,97.3175,17103.0
2024-06-05 14:45:00,98.6,98.69,98.55,98.68,11208.0,97.3175,97.4063,97.2681,97.3964,11208.0
2024-06-05 14:50:00,98.68,98.73,98.66,98.67,11331.0,97.3964,97.4458,97.3767,97.3865,11331.0
2024-06-05 14:55:00,98.68,98.72,98.64,98.65,10560.0,97.3964,97.4359,97.3569,97.3668,10560.0
2024-06-05 15:00:00,98.63,98.64,98.47,98.59,20558.0,97.3471,97.3569,97.1891,97.3076,20558.0
2024-06-05 15:05:00,98.59,98.68,98.53,98.66,13916.0,97.3076,97.3964,97.2484,97.3767,13916.0
2024-06-05 15:10:00,98.64,98.67,98.6,98.63,19206.0,97.3569,97.3865,97.3175,97.3471,19206.0
2024-06-05 15:15:00,98.64,98.75,98.61,98.69,51823.0,97.3569,97.4655,97.3273,97.4063,51823.0
2024-06-05 15:20:00,98.69,98.71,98.57,98.57,18292.0,97.4063,97.426,97.2878,97.2878,18292.0
2024-06-05 15:25:00,98.55,98.55,98.4,98.4,17397.0,97.2681,97.2681,97.1201,97.1201,17397.0
2024-06-05 15:30:00,98.37,98.47,98.3,98.37,34282.0,97.0904,97.1891,97.0214,97.0904,34282.0
2024-06-05 15:35:00,98.37,98.65,98.36,98.65,63951.0,97.0904,97.3668,97.0806,97.3668,63951.0
2024-06-05 15:40:00,98.65,98.69,98.54,98.62,40787.0,97.3668,97.4063,97.2582,97.3372,40787.0
2024-06-05 15:45:00,98.62,98.64,98.49,98.51,32818.0,97.3372,97.3569,97.2089,97.2286,32818.0
2024-06-05 15:50:00,98.51,98.56,98.42,98.49,59366.0,97.2286,97.278,97.1398,97.2089,59366.0
2024-06-05 15:55:00,98.5,98.52,98.36,98.52,158068.0,97.2188,97.2385,97.0806,97.2385,158068.0
2024-06-06 09:30:00,98.52,98.93,98.46,98.92,17593.0,97.2385,97.6432,97.1793,97.6333,17593.0
2024-06-06 09:35:00,98.86,99.22,98.86,99.07,13350.0,97.5741,97.9294,97.5741,97.7813,13350.0
2024-06-06 09:40:00,99.01,99.53,99.0,99.53,9396.0,97.7221,98.2354,97.7122,98.2354,9396.0
2024-06-06 09:45:00,99.53,99.58,99.36,99.54,14131.0,98.2354,98.2847,98.0676,98.2452,14131.0
2024-06-06 09:50:00,99.58,99.68,99.27,99.34,18155.0,98.2847,98.3834,97.9787,98.0478,18155.0
2024-06-06 09:55:00,99.41,99.56,99.37,99.54,10998.0,98.1169,98.265,98.0774,98.2452,10998.0
2024-06-06 10:00:00,99.5,99.54,99.18,99.26,22114.0,98.2057,98.2452,97.8899,97.9689,22114.0
2024-06-06 10:05:00,99.23,99.47,99.2,99.47,14690.0,97.9393,98.1761,97.9096,98.1761,14690.0
2024-06-06 10:10:00,99.48,99.52,99.25,99.31,22367.0,98.186,98.2255,97.959,98.0182,22367.0
2024-06-06 10:15:00,99.31,99.33,99.17,99.25,142066.0,98.0182,98.038,97.88,97.959,142066.0
2024-06-06 10:20:00,99.19,99.24,99.04,99.24,10808.0,97.8998,97.9491,97.7517,97.9491,10808.0
2024-06-06 10:25:00,99.24,99.25,99.07,99.09,7345.0,97.9491,97.959,97.7813,97.8011,7345.0
2024-06-06 10:30:00,99.13,99.13,98.8,98.81,14657.0,97.8406,97.8406,97.5149,97.5247,14657.0
2024-06-06 10:35:00,98.81,98.81,98.7,98.73,7512.0,97.5247,97.5247,97.4162,97.4458,7512.0
2024-06-06 10:40:00,98.7,98.7,98.53,98.63,10448.0,97.4162,97.4162,97.2484,97.3471,10448.0
2024-06-06 10:45:00,98.65,98.72,98.53,98.69,24783.0,97.3668,97.4359,97.2484,97.4063,24783.0
2024-06-06 10:50:00,98.72,98.72,98.43,98.5,16841.0,97.4359,97.4359,97.1497,97.2188,16841.0
2024-06-06 10:55:00,98.4,98.6,98.33,98.52,32470.0,97.1201,97.3175,97.051,97.2385,32470.0
2024-06-06 11:00:00,98.52,98.55,98.49,98.53,4619.0,97.2385,97.2681,97.2089,97.2484,4619.0
2024-06-06 11:05:00,98.55,98.56,98.41,98.42,16867.0,97.2681,97.278,97.1299,97.1398,16867.0
2024-06-06 11:10:00,98.47,98.47,98.32,98.32,7212.0,97.1891,97.1891,97.0411,97.0411,7212.0
2024-06-06 11:15:00,98.36,98.36,98.22,98.23,5915.0,97.0806,97.0806,96.9424,96.9523,5915.0
2024-06-06 11:20:00,98.25,98.32,98.13,98.13,6715.0,96.972,97.0411,96.8536,96.8536,6715.0
2024-06-06 11:25:00,98.17,98.24,98.11,98.23,8208.0,96.893,96.9621,96.8338,96.9523,8208.0
2024-06-06 11:30:00,98.21,98.4,98.21,98.28,8115.0,96.9325,97.1201,96.9325,97.0016,8115.0
2024-06-06 11:35:00,98.27,98.28,98.03,98.07,9499.0,96.9917,97.0016,96.7549,96.7943,9499.0
2024-06-06 11:40:00,98.06,98.11,97.98,98.1,5833.0,96.7845,96.8338,96.7055,96.824,5833.0
2024-06-06 11:45:00,98.08,98.12,97.96,98.04,10148.0,96.8042,96.8437,96.6858,96.7647,10148.0
2024-06-06 11:50:00,98.06,98.19,98.05,98.15,8829.0,96.7845,96.9128,96.7746,96.8733,8829.0
2024-06-06 11:55:00,98.12,98.15,98.0,98.04,12412.0,96.8437,96.8733,96.7253,96.7647,12412.0
2024-06-06 12:00:00,98.08,98.24,98.08,98.2,3052.0,96.8042,96.9621,96.8042,96.9227,3052.0
2024-06-06 12:05:00,98.2,98.25,98.14,98.23,7520.0,96.9227,96.972,96.8634,96.9523,7520.0
2024-06-06 12:10:00,98.23,98.37,98.23,98.32,9676.0,96.9523,97.0904,96.9523,97.0411,9676.0
2024-06-06 12:15:00,98.32,98.5,98.2,98.29,18872.0,97.0411,97.2188,96.9227,97.0115,18872.0
2024-06-06 12:20:00,98.31,98.32,98.05,98.24,69319.0,97.0312,97.0411,96.7746,96.9621,69319.0
2024-06-06 12:25:00,98.26,98.39,98.24,98.34,4135.0,96.9819,97.1102,96.9621,97.0608,4135.0
2024-06-06 12:30:00,98.32,98.38,98.27,98.33,3599.0,97.0411,97.1003,96.9917,97.051,3599.0
2024-06-06 12:35:00,98.31,98.37,98.24,98.34,3852.0,97.0312,97.0904,96.9621,97.0608,3852.0
2024-06-06 12:40:00,98.34,98.42,98.32,98.42,3638.0,97.0608,97.1398,97.0411,97.1398,3638.0
2024-06-06 12:45:00,98.41,98.45,98.38,98.39,4879.0,97.1299,97.1694,97.1003,97.1102,4879.0
2024-06-06 12:50:00,98.4,98.4,98.16,98.24,12121.0,97.1201,97.1201,96.8832,96.9621,12121.0
2024-06-06 12:55:00,98.23,98.33,98.23,98.28,5294.0,96.9523,97.051,96.9523,97.0016,5294.0
2024-06-06 13:00:00,98.25,98.35,98.21,98.29,4719.0,96.972,97.0707,96.9325,97.0115,4719.0
2024-06-06 13:05:00,98.28,98.31,98.17,98.21,10494.0,97.0016,97.0312,96.893,96.9325,10494.0
2024-06-06 13:10:00,98.25,98.35,98.23,98.3,12026.0,96.972,97.0707,96.9523,97.0214,12026.0
2024-06-06 13:15:00,98.28,98.37,98.27,98.31,7167.0,97.0016,97.0904,96.9917,97.0312,7167.0
2024-06-06 13:20:00,98.33,98.34,98.29,98.34,3277.0,97.051,97.0608,97.0115,97.0608,3277.0
2024-06-06 13:25:00,98.35,98.45,98.31,98.4,10335.0,97.0707,97.1694,97.0312,97.1201,10335.0
2024-06-06 13:30:00,98.37,98.52,98.37,98.5,10571.0,97.0904,97.2385,97.0904,97.2188,10571.0
2024-06-06 13:35:00,98.49,98.59,98.48,98.48,8772.0,97.2089,97.3076,97.199,97.199,8772.0
2024-06-06 13:40:00,98.48,98.56,98.44,98.47,12758.0,97.199,97.278,97.1595,97.1891,12758.0
2024-06-06 13:45:00,98.46,98.5,98.37,98.37,4980.0,97.1793,97.2188,97.0904,97.0904,4980.0
2024-06-06 13:50:00,98.39,98.39,98.26,98.33,10825.0,97.1102,97.1102,96.9819,97.051,10825.0
2024-06-06 13:55:00,98.38,98.51,98.38,98.45,14006.0,97.1003,97.2286,97.1003,97.1694,14006.0
2024-06-06 14:00:00,98.45,98.5,98.38,98.43,21407.0,97.1694,97.2188,97.1003,97.1497,21407.0
2024-06-06 14:05:00,98.42,98.42,98.15,98.15,20823.0,97.1398,97.1398,96.8733,96.8733,20823.0
2024-06-06 14:10:00,98.13,98.24,98.1,98.18,6139.0,96.8536,96.9621,96.824,96.9029,6139.0
2024-06-06 14:15:00,98.15,98.33,98.1,98.3,7613.0,96.8733,97.051,96.824,97.0214,7613.0
2024-06-06 14:20:00,98.33,98.35,98.21,98.21,11885.0,97.051,97.0707,96.9325,96.9325,11885.0
2024-06-06 14:25:00,98.23,98.34,98.23,98.34,9179.0,96.9523,97.0608,96.9523,97.0608,9179.0
2024-06-06 14:30:00,98.31,98.32,98.25,98.27,4807.0,97.0312,97.0411,96.972,96.9917,4807.0
2024-06-06 14:35:00,98.29,98.35,98.24,98.34,8127.0,97.0115,97.0707,96.9621,97.0608,8127.0
2024-06-06 14:40:00,98.35,98.38,98.27,98.28,7507.0,97.0707,97.1003,96.9917,97.0016,7507.0
2024-06-06 14:45:00,98.28,98.32,98.25,98.3,5855.0,97.0016,97.0411,96.972,97.0214,5855.0
2024-06-06 14:50:00,98.29,98.43,98.29,98.35,12872.0,97.0115,97.1497,97.0115,97.0707,12872.0
2024-06-06 14:55:00,98.36,98.39,98.3,98.31,2249.0,97.0806,97.1102,97.0214,97.0312,2249.0
2024-06-06 15:00:00,98.3,98.35,98.23,98.24,13469.0,97.0214,97.0707,96.9523,96.9621,13469.0
2024-06-06 15:05:00,98.27,98.27,98.21,98.23,7079.0,96.9917,96.9917,96.9325,96.9523,7079.0
2024-06-06 15:10:00,98.24,98.25,98.13,98.13,8123.0,96.9621,96.972,96.8536,96.8536,8123.0
2024-06-06 15:15:00,98.15,98.21,98.13,98.19,8908.0,96.8733,96.9325,96.8536,96.9128,8908.0
2024-06-06 15:20:00,98.17,98.18,98.06,98.11,5518.0,96.893,96.9029,96.7845,96.8338,5518.0
2024-06-06 15:25:00,98.12,98.19,98.09,98.19,11798.0,96.8437,96.9128,96.8141,96.9128,11798.0
2024-06-06 15:30:00,98.16,98.17,98.09,98.1,21216.0,96.8832,96.893,96.8141,96.824,21216.0
2024-06-06 15:35:00,98.1,98.12,98.03,98.07,29144.0,96.824,96.8437,96.7549,96.7943,29144.0
2024-06-06 15:40:00,98.08,98.08,97.97,97.99,17798.0,96.8042,96.8042,96.6956,96.7154,17798.0
2024-06-06 15:45:00,97.98,97.98,97.87,97.87,31670.0,96.7055,96.7055,96.5969,96.5969,31670.0
2024-06-06 15:50:00,97.87,97.87,97.68,97.79,61614.0,96.5969,96.5969,96.4094,96.518,61614.0
2024-06-06 15:55:00,97.8,97.8,97.62,97.77,168596.0,96.5279,96.5279,96.3502,96.4982,168596.0
2024-06-07 09:30:00,97.5,97.9,97.31,97.33,49316.0,96.2318,96.6266,96.0442,96.064,49316.0
2024-06-07 09:35:00,97.33,97.52,97.01,97.45,19588.0,96.064,96.2515,95.7481,96.1824,19588.0
2024-06-07 09:40:00,97.48,97.55,97.2,97.27,9708.0,96.212,96.2811,95.9357,96.0048,9708.0
2024-06-07 09:45:00,97.29,97.43,97.2,97.36,5893.0,96.0245,96.1627,95.9357,96.0936,5893.0
2024-06-07 09:50:00,97.29,97.32,96.96,97.0,13501.0,96.0245,96.0541,95.6988,95.7383,13501.0
2024-06-07 09:55:00,97.0,97.33,96.81,97.25,11630.0,95.7383,96.064,95.5507,95.985,11630.0
2024-06-07 10:00:00,97.29,97.29,97.14,97.19,7228.0,96.0245,96.0245,95.8764,95.9258,7228.0
2024-06-07 10:05:00,97.19,97.43,97.19,97.33,10099.0,95.9258,96.1627,95.9258,96.064,10099.0
2024-06-07 10:10:00,97.37,97.43,97.24,97.28,17935.0,96.1035,96.1627,95.9751,96.0146,17935.0
2024-06-07 10:15:00,97.37,97.72,97.33,97.58,23560.0,96.1035,96.4489,96.064,96.3107,23560.0
2024-06-07 10:20:00,97.63,97.77,97.54,97.75,60195.0,96.3601,96.4982,96.2712,96.4785,60195.0
2024-06-07 10:25:00,97.75,98.07,97.74,97.93,16083.0,96.4785,96.7943,96.4686,96.6562,16083.0
2024-06-07 10:30:00,97.91,97.93,97.77,97.84,8971.0,96.6364,96.6562,96.4982,96.5673,8971.0
2024-06-07 10:35:00,97.84,97.98,97.71,97.98,16665.0,96.5673,96.7055,96.439,96.7055,16665.0
2024-06-07 10:40:00,97.98,98.28,97.97,98.27,5381.0,96.7055,97.0016,96.6956,96.9917,5381.0
2024-06-07 10:45:00,98.28,98.33,98.22,98.26,15114.0,97.0016,97.051,96.9424,96.9819,15114.0
2024-06-07 10:50:00,98.26,98.29,98.15,98.18,6497.0,96.9819,97.0115,96.8733,96.9029,6497.0
2024-06-07 10:55:00,98.18,98.28,98.13,98.28,6489.0,96.9029,97.0016,96.8536,97.0016,6489.0
2024-06-07 11:00:00,98.27,98.54,98.2,98.38,24926.0,96.9917,97.2582,96.9227,97.1003,24926.0
2024-06-07 11:05:00,98.41,98.43,98.28,98.37,13197.0,97.1299,97.1497,97.0016,97.0904,13197.0
2024-06-07 11:10:00,98.36,98.4,98.28,98.38,7950.0,97.0806,97.1201,97.0016,97.1003,7950.0
2024-06-07 11:15:00,98.37,98.64,98.36,98.56,23217.0,97.0904,97.3569,97.0806,97.278,23217.0
2024-06-07 11:20:00,98.56,98.77,98.52,98.76,11203.0,97.278,97.4852,97.2385,97.4754,11203.0
2024-06-07 11:25:00,98.76,98.79,98.5,98.62,21419.0,97.4754,97.505,97.2188,97.3372,21419.0
2024-06-07 11:30:00,98.6,99.05,98.6,99.02,49687.0,97.3175,97.7616,97.3175,97.732,49687.0
2024-06-07 11:35:00,99.02,99.12,98.73,98.75,19038.0,97.732,97.8307,97.4458,97.4655,19038.0
2024-06-07 11:40:00,98.78,98.94,98.69,98.77,16778.0,97.4951,97.653,97.4063,97.4852,16778.0
2024-06-07 11:45:00,98.77,98.88,98.74,98.79,21936.0,97.4852,97.5938,97.4556,97.505,21936.0
2024-06-07 11:50:00,98.8,98.88,98.63,98.68,43356.0,97.5149,97.5938,97.3471,97.3964,43356.0
2024-06-07 11:55:00,98.68,98.73,98.64,98.69,9448.0,97.3964,97.4458,97.3569,97.4063,9448.0
2024-06-07 12:00:00,98.72,98.78,98.61,98.62,10680.0,97.4359,97.4951,97.3273,97.3372,10680.0
2024-06-07 12:05:00,98.64,98.71,98.6,98.67,5321.0,97.3569,97.426,97.3175,97.3865,5321.0
2024-06-07 12:10:00,98.64,98.85,98.62,98.74,13759.0,97.3569,97.5642,97.3372,97.4556,13759.0
2024-06-07 12:15:00,98.78,98.93,98.71,98.82,61330.0,97.4951,97.6432,97.426,97.5346,61330.0
2024-06-07 12:20:00,98.81,98.81,98.61,98.77,100105.0,97.5247,97.5247,97.3273,97.4852,100105.0
2024-06-07 12:25:00,98.76,98.86,98.76,98.76,14615.0,97.4754,97.5741,97.4754,97.4754,14615.0
2024-06-07 12:30:00,98.79,98.84,98.49,98.56,41884.0,97.505,97.5543,97.2089,97.278,41884.0
2024-06-07 12:35:00,98.56,98.64,98.49,98.51,12188.0,97.278,97.3569,97.2089,97.2286,12188.0
2024-06-07 12:40:00,98.5,98.52,98.3,98.31,15100.0,97.2188,97.2385,97.0214,97.0312,15100.0
2024-06-07 12:45:00,98.31,98.36,98.23,98.31,14505.0,97.0312,97.0806,96.9523,97.0312,14505.0
2024-06-07 12:50:00,98.34,98.43,98.34,98.39,5239.0,97.0608,97.1497,97.0608,97.1102,5239.0
2024-06-07 12:55:00,98.39,98.49,98.39,98.43,9504.0,97.1102,97.2089,97.1102,97.1497,9504.0
2024-06-07 13:00:00,98.39,98.41,98.21,98.33,26954.0,97.1102,97.1299,96.9325,97.051,26954.0
2024-06-07 13:05:00,98.32,98.49,98.31,98.46,6779.0,97.0411,97.2089,97.0312,97.1793,6779.0
2024-06-07 13:10:00,98.47,98.47,98.39,98.42,7597.0,97.1891,97.1891,97.1102,97.1398,7597.0
2024-06-07 13:15:00,98.42,98.44,98.17,98.36,257645.0,97.1398,97.1595,96.893,97.0806,257645.0
2024-06-07 13:20:00,98.36,98.4,98.26,98.35,22780.0,97.0806,97.1201,96.9819,97.0707,22780.0
2024-06-07 13:25:00,98.36,98.45,98.32,98.38,10976.0,97.0806,97.1694,97.0411,97.1003,10976.0
2024-06-07 13:30:00,98.39,98.45,98.37,98.43,4894.0,97.1102,97.1694,97.0904,97.1497,4894.0
2024-06-07 13:35:00,98.43,98.43,98.36,98.4,6168.0,97.1497,97.1497,97.0806,97.1201,6168.0
2024-06-07 13:40:00,98.38,98.48,98.38,98.47,4910.0,97.1003,97.199,97.1003,97.1891,4910.0
2024-06-07 13:45:00,98.47,98.48,98.44,98.44,6910.0,97.1891,97.199,97.1595,97.1595,6910.0
2024-06-07 13:50:00,98.43,98.45,98.4,98.45,5147.0,97.1497,97.1694,97.1201,97.1694,5147.0
2024-06-07 13:55:00,98.45,98.45,98.37,98.39,8365.0,97.1694,97.1694,97.0904,97.1102,8365.0
2024-06-07 14:00:00,98.36,98.43,98.21,98.34,64061.0,97.0806,97.1497,96.9325,97.0608,64061.0
2024-06-07 14:05:00,98.34,98.37,98.21,98.29,15232.0,97.0608,97.0904,96.9325,97.0115,15232.0
2024-06-07 14:10:00,98.33,98.33,98.11,98.11,11157.0,97.051,97.051,96.8338,96.8338,11157.0
2024-06-07 14:15:00,98.11,98.16,98.05,98.12,26286.0,96.8338,96.8832,96.7746,96.8437,26286.0
2024-06-07 14:20:00,98.12,98.29,98.1,98.22,11492.0,96.8437,97.0115,96.824,96.9424,11492.0
2024-06-07 14:25:00,98.22,98.26,98.14,98.23,9696.0,96.9424,96.9819,96.8634,96.9523,9696.0
2024-06-07 14:30:00,98.22,98.22,98.07,98.08,9394.0,96.9424,96.9424,96.7943,96.8042,9394.0
2024-06-07 14:35:00,98.08,98.13,98.07,98.13,4816.0,96.8042,96.8536,96.7943,96.8536,4816.0
2024-06-07 14:40:00,98.13,98.13,97.99,97.99,7685.0,96.8536,96.8536,96.7154,96.7154,7685.0
2024-06-07 14:45:00,98.01,98.02,97.96,98.01,7763.0,96.7351,96.745,96.6858,96.7351,7763.0
2024-06-07 14:50:00,98.02,98.03,97.91,98.0,10508.0,96.745,96.7549,96.6364,96.7253,10508.0
2024-06-07 14:55:00,98.01,98.01,97.96,97.98,4121.0,96.7351,96.7351,96.6858,96.7055,4121.0
2024-06-07 15:00:00,98.0,98.0,97.91,97.99,7269.0,96.7253,96.7253,96.6364,96.7154,7269.0
2024-06-07 15:05:00,97.98,98.05,97.95,97.98,20382.0,96.7055,96.7746,96.6759,96.7055,20382.0
2024-06-07 15:10:00,97.99,98.0,97.88,97.94,9280.0,96.7154,96.7253,96.6068,96.666,9280.0
2024-06-07 15:15:00,97.94,98.0,97.91,97.91,14298.0,96.666,96.7253,96.6364,96.6364,14298.0
2024-06-07 15:20:00,97.92,97.92,97.82,97.83,8541.0,96.6463,96.6463,96.5476,96.5575,8541.0
2024-06-07 15:25:00,97.83,97.97,97.78,97.97,6532.0,96.5575,96.6956,96.5081,96.6956,6532.0
2024-06-07 15:30:00,97.96,98.0,97.87,97.94,41981.0,96.6858,96.7253,96.5969,96.666,41981.0
2024-06-07 15:35:00,97.94,97.97,97.88,97.9,15105.0,96.666,96.6956,96.6068,96.6266,15105.0
2024-06-07 15:40:00,97.92,97.95,97.85,97.88,16907.0,96.6463,96.6759,96.5772,96.6068,16907.0
2024-06-07 15:45:00,97.87,97.93,97.81,97.88,57271.0,96.5969,96.6562,96.5377,96.6068,57271.0
2024-06-07 15:50:00,97.87,98.06,97.85,97.95,83605.0,96.5969,96.7845,96.5772,96.6759,83605.0
2024-06-07 15:55:00,97.96,97.98,97.63,97.74,198535.0,96.6858,96.7055,96.3601,96.4686,198535.0
2024-06-10 09:30:00,97.15,97.46,96.45,96.54,47771.0,95.8863,96.1923,95.1954,95.2842,47771.0
2024-06-10 09:35:00,96.66,96.74,96.25,96.52,26511.0,95.4027,95.4816,94.998,95.2645,26511.0
2024-06-10 09:40:00,96.46,96.75,96.26,96.75,10710.0,95.2053,95.4915,95.0079,95.4915,10710.0
2024-06-10 09:45:00,96.68,96.9,96.59,96.83,11707.0,95.4224,95.6396,95.3336,95.5705,11707.0
2024-06-10 09:50:00,96.8,97.05,96.65,96.65,10330.0,95.5409,95.7876,95.3928,95.3928,10330.0
2024-06-10 09:55:00,96.55,96.67,96.51,96.59,22957.0,95.2941,95.4126,95.2546,95.3336,22957.0
2024-06-10 10:00:00,96.61,96.72,96.38,96.55,12413.0,95.3533,95.4619,95.1263,95.2941,12413.0
2024-06-10 10:05:00,96.48,96.7,96.47,96.54,20878.0,95.225,95.4422,95.2152,95.2842,20878.0
2024-06-10 10:10:00,96.55,96.61,96.36,96.36,13869.0,95.2941,95.3533,95.1066,95.1066,13869.0
2024-06-10 10:15:00,96.34,96.54,96.31,96.49,7108.0,95.0868,95.2842,95.0572,95.2349,7108.0
2024-06-10 10:20:00,96.45,96.47,96.33,96.43,11141.0,95.1954,95.2152,95.077,95.1757,11141.0
2024-06-10 10:25:00,96.46,96.57,96.36,96.45,8846.0,95.2053,95.3139,95.1066,95.1954,8846.0
2024-06-10 10:30:00,96.45,96.45,96.37,96.43,2080.0,95.1954,95.1954,95.1165,95.1757,2080.0
2024-06-10 10:35:00,96.4,96.41,96.21,96.3,7942.0,95.1461,95.1559,94.9585,95.0474,7942.0
2024-06-10 10:40:00,96.32,96.42,96.26,96.4,4013.0,95.0671,95.1658,95.0079,95.1461,4013.0
2024-06-10 10:45:00,96.44,96.47,96.35,96.39,13031.0,95.1855,95.2152,95.0967,95.1362,13031.0
2024-06-10 10:50:00,96.39,96.41,96.33,96.39,4483.0,95.1362,95.1559,95.077,95.1362,4483.0
2024-06-10 10:55:00,96.36,96.39,96.17,96.23,54513.0,95.1066,95.1362,94.9191,94.9783,54513.0
2024-06-10 11:00:00,96.2,96.24,96.12,96.12,8575.0,94.9487,94.9881,94.8697,94.8697,8575.0
2024-06-10 11:05:00,96.13,96.17,96.08,96.13,6330.0,94.8796,94.9191,94.8302,94.8796,6330.0
2024-06-10 11:10:00,96.14,96.14,95.92,95.93,13093.0,94.8895,94.8895,94.6723,94.6822,13093.0
2024-06-10 11:15:00,95.91,96.14,95.85,96.11,27926.0,94.6624,94.8895,94.6032,94.8598,27926.0
2024-06-10 11:20:00,96.12,96.19,96.1,96.19,7905.0,94.8697,94.9388,94.85,94.9388,7905.0
2024-06-10 11:25:00,96.3,96.41,96.28,96.41,2690.0,95.0474,95.1559,95.0276,95.1559,2690.0
2024-06-10 11:30:00,96.42,96.46,96.35,96.4,12657.0,95.1658,95.2053,95.0967,95.1461,12657.0
2024-06-10 11:35:00,96.37,96.38,96.3,96.36,6083.0,95.1165,95.1263,95.0474,95.1066,6083.0
2024-06-10 11:40:00,96.31,96.41,96.3,96.35,24257.0,95.0572,95.1559,95.0474,95.0967,24257.0
2024-06-10 11:45:00,96.31,96.36,96.28,96.36,4861.0,95.0572,95.1066,95.0276,95.1066,4861.0
2024-06-10 11:50:00,96.36,96.39,96.33,96.36,12616.0,95.1066,95.1362,95.077,95.1066,12616.0
2024-06-10 11:55:00,96.35,96.6,96.35,96.54,29751.0,95.0967,95.3435,95.0967,95.2842,29751.0
2024-06-10 12:00:00,96.54,96.82,96.5,96.76,31095.0,95.2842,95.5606,95.2448,95.5014,31095.0
2024-06-10 12:05:00,96.75,96.75,96.62,96.65,6179.0,95.4915,95.4915,95.3632,95.3928,6179.0
2024-06-10 12:10:00,96.66,96.83,96.62,96.82,23211.0,95.4027,95.5705,95.3632,95.5606,23211.0
2024-06-10 12:15:00,96.85,96.91,96.83,96.83,7248.0,95.5902,95.6494,95.5705,95.5705,7248.0
2024-06-10 12:20:00,96.84,96.85,96.75,96.75,3664.0,95.5803,95.5902,95.4915,95.4915,3664.0
2024-06-10 12:25:00,96.75,96.75,96.58,96.58,18160.0,95.4915,95.4915,95.3237,95.3237,18160.0
2024-06-10 12:30:00,96.58,96.58,96.54,96.58,2119.0,95.3237,95.3237,95.2842,95.3237,2119.0
2024-06-10 12:35:00,96.57,96.6,96.52,96.58,3048.0,95.3139,95.3435,95.2645,95.3237,3048.0
2024-06-10 12:40:00,96.58,96.58,96.53,96.53,2679.0,95.3237,95.3237,95.2744,95.2744,2679.0
2024-06-10 12:45:00,96.56,96.56,96.46,96.48,14713.0,95.304,95.304,95.2053,95.225,14713.0
2024-06-10 12:50:00,96.48,96.49,96.47,96.48,2705.0,95.225,95.2349,95.2152,95.225,2705.0
2024-06-10 12:55:00,96.47,96.47,96.39,96.45,6955.0,95.2152,95.2152,95.1362,95.1954,6955.0
2024-06-10 13:00:00,96.41,96.41,96.34,96.38,3823.0,95.1559,95.1559,95.0868,95.1263,3823.0
2024-06-10 13:05:00,96.37,96.4,96.27,96.39,42457.0,95.1165,95.1461,95.0178,95.1362,42457.0
2024-06-10 13:10:00,96.38,96.4,96.35,96.4,16913.0,95.1263,95.1461,95.0967,95.1461,16913.0
2024-06-10 13:15:00,96.4,96.57,96.4,96.57,24545.0,95.1461,95.3139,95.1461,95.3139,24545.0
2024-06-10 13:20:00,96.57,96.68,96.57,96.64,20828.0,95.3139,95.4224,95.3139,95.3829,20828.0
2024-06-10 13:25:00,96.63,96.63,96.48,96.54,10647.0,95.3731,95.3731,95.225,95.2842,10647.0
2024-06-10 13:30:00,96.53,96.63,96.5,96.6,9601.0,95.2744,95.3731,95.2448,95.3435,9601.0
2024-06-10 13:35:00,96.61,96.73,96.6,96.69,6313.0,95.3533,95.4718,95.3435,95.4323,6313.0
2024-06-10 13:40:00,96.71,96.86,96.67,96.84,7112.0,95.452,95.6001,95.4126,95.5803,7112.0
2024-06-10 13:45:00,96.84,97.16,96.84,97.08,12811.0,95.5803,95.8962,95.5803,95.8172,12811.0
2024-06-10 13:50:00,97.09,97.3,97.09,97.27,10306.0,95.8271,96.0344,95.8271,96.0048,10306.0
2024-06-10 13:55:00,97.26,97.28,97.1,97.13,17491.0,95.9949,96.0146,95.837,95.8666,17491.0
2024-06-10 14:00:00,97.13,97.13,96.98,97.03,5708.0,95.8666,95.8666,95.7185,95.7679,5708.0
2024-06-10 14:05:00,97.09,97.19,96.98,97.16,28851.0,95.8271,95.9258,95.7185,95.8962,28851.0
2024-06-10 14:10:00,97.19,97.19,97.05,97.05,10739.0,95.9258,95.9258,95.7876,95.7876,10739.0
2024-06-10 14:15:00,97.05,97.25,97.05,97.25,13681.0,95.7876,95.985,95.7876,95.985,13681.0
2024-06-10 14:20:00,97.25,97.27,97.14,97.17,23300.0,95.985,96.0048,95.8764,95.9061,23300.0
2024-06-10 14:25:00,97.17,97.36,97.16,97.26,29990.0,95.9061,96.0936,95.8962,95.9949,29990.0
2024-06-10 14:30:00,97.27,97.45,97.22,97.44,12628.0,96.0048,96.1824,95.9554,96.1725,12628.0
2024-06-10 14:35:00,97.44,97.44,97.21,97.24,16818.0,96.1725,96.1725,95.9455,95.9751,16818.0
2024-06-10 14:40:00,97.25,97.25,97.19,97.24,11356.0,95.985,95.985,95.9258,95.9751,11356.0
2024-06-10 14:45:00,97.24,97.31,97.19,97.22,9905.0,95.9751,96.0442,95.9258,95.9554,9905.0
2024-06-10 14:50:00,97.22,97.22,97.18,97.2,11298.0,95.9554,95.9554,95.9159,95.9357,11298.0
2024-06-10 14:55:00,97.18,97.27,97.16,97.23,10722.0,95.9159,96.0048,95.8962,95.9653,10722.0
2024-06-10 15:00:00,97.22,97.26,97.15,97.24,14587.0,95.9554,95.9949,95.8863,95.9751,14587.0
2024-06-10 15:05:00,97.25,97.28,97.22,97.26,11307.0,95.985,96.0146,95.9554,95.9949,11307.0
2024-06-10 15:10:00,97.23,97.28,97.13,97.2,16115.0,95.9653,96.0146,95.8666,95.9357,16115.0
2024-06-10 15:15:00,97.21,97.21,97.06,97.1,18743.0,95.9455,95.9455,95.7975,95.837,18743.0
2024-06-10 15:20:00,97.1,97.13,97.06,97.08,8492.0,95.837,95.8666,95.7975,95.8172,8492.0
2024-06-10 15:25:00,97.06,97.06,96.98,97.05,11762.0,95.7975,95.7975,95.7185,95.7876,11762.0
2024-06-10 15:30:00,97.02,97.05,96.89,96.89,21299.0,95.758,95.7876,95.6297,95.6297,21299.0
2024-06-10 15:35:00,96.89,96.92,96.85,96.89,24677.0,95.6297,95.6593,95.5902,95.6297,24677.0
2024-06-10 15:40:00,96.9,97.01,96.85,96.93,21107.0,95.6396,95.7481,95.5902,95.6692,21107.0
2024-06-10 15:45:00,96.93,97.0,96.88,96.97,35822.0,95.6692,95.7383,95.6198,95.7087,35822.0
2024-06-10 15:50:00,96.96,97.08,96.91,97.05,29289.0,95.6988,95.8172,95.6494,95.7876,29289.0
2024-06-10 15:55:00,97.03,97.44,96.97,97.36,236546.0,95.7679,96.1725,95.7087,96.0936,236546.0
2024-06-11 09:30:00,97.2,97.22,96.58,96.58,13123.0,95.9357,95.9554,95.3237,95.3237,13123.0
2024-06-11 09:35:00,96.58,96.77,96.54,96.62,5982.0,95.3237,95.5113,95.2842,95.3632,5982.0
2024-06-11 09:40:00,96.59,96.68,96.27,96.4,13037.0,95.3336,95.4224,95.0178,95.1461,13037.0
2024-06-11 09:45:00,96.39,96.61,96.25,96.59,18856.0,95.1362,95.3533,94.998,95.3336,18856.0
2024-06-11 09:50:00,96.59,96.84,96.51,96.77,18561.0,95.3336,95.5803,95.2546,95.5113,18561.0
2024-06-11 09:55:00,96.77,96.95,96.63,96.75,8986.0,95.5113,95.6889,95.3731,95.4915,8986.0
2024-06-11 10:00:00,96.73,96.86,96.66,96.67,14842.0,95.4718,95.6001,95.4027,95.4126,14842.0
2024-06-11 10:05:00,96.71,96.88,96.62,96.71,8318.0,95.452,95.6198,95.3632,95.452,8318.0
2024-06-11 10:10:00,96.7,96.7,96.42,96.5,4898.0,95.4422,95.4422,95.1658,95.2448,4898.0
2024-06-11 10:15:00,96.54,96.63,96.49,96.57,7195.0,95.2842,95.3731,95.2349,95.3139,7195.0
2024-06-11 10:20:00,96.6,96.67,96.46,96.62,5912.0,95.3435,95.4126,95.2053,95.3632,5912.0
2024-06-11 10:25:00,96.67,96.8,96.58,96.61,4970.0,95.4126,95.5409,95.3237,95.3533,4970.0
2024-06-11 10:30:00,96.56,96.66,96.44,96.66,4165.0,95.304,95.4027,95.1855,95.4027,4165.0
2024-06-11 10:35:00,96.68,96.85,96.6,96.79,18255.0,95.4224,95.5902,95.3435,95.531,18255.0
2024-06-11 10:40:00,96.75,96.82,96.69,96.8,7193.0,95.4915,95.5606,95.4323,95.5409,7193.0
2024-06-11 10:45:00,96.82,96.86,96.69,96.69,9961.0,95.5606,95.6001,95.4323,95.4323,9961.0
2024-06-11 10:50:00,96.68,96.78,96.43,96.54,20042.0,95.4224,95.5211,95.1757,95.2842,20042.0
2024-06-11 10:55:00,96.57,96.75,96.57,96.65,18091.0,95.3139,95.4915,95.3139,95.3928,18091.0
2024-06-11 11:00:00,96.67,96.88,96.67,96.8,5889.0,95.4126,95.6198,95.4126,95.5409,5889.0
2024-06-11 11:05:00,96.8,96.8,96.67,96.76,6032.0,95.5409,95.5409,95.4126,95.5014,6032.0
2024-06-11 11:10:00,96.76,96.78,96.63,96.65,3954.0,95.5014,95.5211,95.3731,95.3928,3954.0
2024-06-11 11:15:00,96.63,96.77,96.6,96.77,3497.0,95.3731,95.5113,95.3435,95.5113,3497.0
2024-06-11 11:20:00,96.78,96.78,96.7,96.72,5640.0,95.5211,95.5211,95.4422,95.4619,5640.0
2024-06-11 11:25:00,96.71,96.78,96.71,96.76,1882.0,95.452,95.5211,95.452,95.5014,1882.0
2024-06-11 11:30:00,96.76,96.84,96.75,96.79,2045.0,95.5014,95.5803,95.4915,95.531,2045.0
2024-06-11 11:35:00,96.83,96.83,96.61,96.71,5670.0,95.5705,95.5705,95.3533,95.452,5670.0
2024-06-11 11:40:00,96.67,96.72,96.54,96.57,4338.0,95.4126,95.4619,95.2842,95.3139,4338.0
2024-06-11 11:45:00,96.62,96.75,96.62,96.65,4878.0,95.3632,95.4915,95.3632,95.3928,4878.0
2024-06-11 11:50:00,96.63,96.78,96.61,96.72,3805.0,95.3731,95.5211,95.3533,95.4619,3805.0
2024-06-11 11:55:00,96.66,96.72,96.59,96.72,6071.0,95.4027,95.4619,95.3336,95.4619,6071.0
2024-06-11 12:00:00,96.72,96.72,96.56,96.56,2422.0,95.4619,95.4619,95.304,95.304,2422.0
2024-06-11 12:05:00,96.53,96.61,96.52,96.52,3775.0,95.2744,95.3533,95.2645,95.2645,3775.0
2024-06-11 12:10:00,96.55,96.58,96.48,96.58,2931.0,95.2941,95.3237,95.225,95.3237,2931.0
2024-06-11 12:15:00,96.55,96.56,96.39,96.39,15483.0,95.2941,95.304,95.1362,95.1362,15483.0
2024-06-11 12:20:00,96.36,96.42,96.34,96.35,4307.0,95.1066,95.1658,95.0868,95.0967,4307.0
2024-06-11 12:25:00,96.35,96.41,96.35,96.38,5288.0,95.0967,95.1559,95.0967,95.1263,5288.0
2024-06-11 12:30:00,96.41,96.52,96.39,96.52,3025.0,95.1559,95.2645,95.1362,95.2645,3025.0
2024-06-11 12:35:00,96.53,96.62,96.52,96.62,5691.0,95.2744,95.3632,95.2645,95.3632,5691.0
2024-06-11 12:40:00,96.66,96.71,96.64,96.66,2577.0,95.4027,95.452,95.3829,95.4027,2577.0
2024-06-11 12:45:00,96.66,96.66,96.48,96.5,7903.0,95.4027,95.4027,95.225,95.2448,7903.0
2024-06-11 12:50:00,96.47,96.53,96.45,96.53,3907.0,95.2152,95.2744,95.1954,95.2744,3907.0
2024-06-11 12:55:00,96.54,96.65,96.54,96.62,5384.0,95.2842,95.3928,95.2842,95.3632,5384.0
2024-06-11 13:00:00,96.59,96.65,96.46,96.62,7847.0,95.3336,95.3928,95.2053,95.3632,7847.0
2024-06-11 13:05:00,96.6,96.62,96.49,96.5,2638.0,95.3435,95.3632,95.2349,95.2448,2638.0
2024-06-11 13:10:00,96.47,96.52,96.44,96.44,2955.0,95.2152,95.2645,95.1855,95.1855,2955.0
2024-06-11 13:15:00,96.4,96.41,96.31,96.32,3798.0,95.1461,95.1559,95.0572,95.0671,3798.0
2024-06-11 13:20:00,96.33,96.34,96.25,96.26,3925.0,95.077,95.0868,94.998,95.0079,3925.0
2024-06-11 13:25:00,96.28,96.35,96.26,96.35,3121.0,95.0276,95.0967,95.0079,95.0967,3121.0
2024-06-11 13:30:00,96.35,96.43,96.35,96.41,2179.0,95.0967,95.1757,95.0967,95.1559,2179.0
2024-06-11 13:35:00,96.41,96.46,96.35,96.38,3737.0,95.1559,95.2053,95.0967,95.1263,3737.0
2024-06-11 13:40:00,96.35,96.44,96.35,96.44,8074.0,95.0967,95.1855,95.0967,95.1855,8074.0
2024-06-11 13:45:00,96.42,96.47,96.41,96.44,4403.0,95.1658,95.2152,95.1559,95.1855,4403.0
2024-06-11 13:50:00,96.46,96.49,96.43,96.48,3798.0,95.2053,95.2349,95.1757,95.225,3798.0
2024-06-11 13:55:00,96.48,96.48,96.42,96.48,4548.0,95.225,95.225,95.1658,95.225,4548.0
2024-06-11 14:00:00,96.47,96.48,96.45,96.47,3656.0,95.2152,95.225,95.1954,95.2152,3656.0
2024-06-11 14:05:00,96.48,96.48,96.41,96.41,2686.0,95.225,95.225,95.1559,95.1559,2686.0
2024-06-11 14:10:00,96.39,96.49,96.38,96.49,4344.0,95.1362,95.2349,95.1263,95.2349,4344.0
2024-06-11 14:15:00,96.49,96.52,96.42,96.52,5667.0,95.2349,95.2645,95.1658,95.2645,5667.0
2024-06-11 14:20:00,96.49,96.52,96.47,96.5,5300.0,95.2349,95.2645,95.2152,95.2448,5300.0
2024-06-11 14:25:00,96.52,96.7,96.48,96.68,6789.0,95.2645,95.4422,95.225,95.4224,6789.0
2024-06-11 14:30:00,96.7,96.71,96.64,96.64,4562.0,95.4422,95.452,95.3829,95.3829,4562.0
2024-06-11 14:35:00,96.65,96.7,96.61,96.7,3594.0,95.3928,95.4422,95.3533,95.4422,3594.0
2024-06-11 14:40:00,96.7,96.76,96.69,96.7,6360.0,95.4422,95.5014,95.4323,95.4422,6360.0
2024-06-11 14:45:00,96.69,96.78,96.68,96.77,4698.0,95.4323,95.5211,95.4224,95.5113,4698.0
2024-06-11 14:50:00,96.78,96.8,96.71,96.73,5020.0,95.5211,95.5409,95.452,95.4718,5020.0
2024-06-11 14:55:00,96.71,96.77,96.71,96.76,6074.0,95.452,95.5113,95.452,95.5014,6074.0
2024-06-11 15:00:00,96.74,96.86,96.74,96.79,5061.0,95.4816,95.6001,95.4816,95.531,5061.0
2024-06-11 15:05:00,96.8,96.82,96.65,96.72,6109.0,95.5409,95.5606,95.3928,95.4619,6109.0
2024-06-11 15:10:00,96.73,96.73,96.64,96.69,9786.0,95.4718,95.4718,95.3829,95.4323,9786.0
2024-06-11 15:15:00,96.7,96.74,96.67,96.73,8112.0,95.4422,95.4816,95.4126,95.4718,8112.0
2024-06-11 15:20:00,96.73,96.76,96.7,96.76,10523.0,95.4718,95.5014,95.4422,95.5014,10523.0
2024-06-11 15:25:00,96.76,96.85,96.72,96.84,8026.0,95.5014,95.5902,95.4619,95.5803,8026.0
2024-06-11 15:30:00,96.83,96.84,96.71,96.74,14159.0,95.5705,95.5803,95.452,95.4816,14159.0
2024-06-11 15:35:00,96.75,96.76,96.61,96.75,16588.0,95.4915,95.5014,95.3533,95.4915,16588.0
2024-06-11 15:40:00,96.75,96.79,96.69,96.71,10952.0,95.4915,95.531,95.4323,95.452,10952.0
2024-06-11 15:45:00,96.69,96.76,96.66,96.66,20995.0,95.4323,95.5014,95.4027,95.4027,20995.0
2024-06-11 15:50:00,96.66,96.83,96.65,96.79,28780.0,95.4027,95.5705,95.3928,95.531,28780.0
2024-06-11 15:55:00,96.79,96.79,96.56,96.68,88759.0,95.531,95.531,95.304,95.4224,88759.0
2024-06-12 09:30:00,97.6,97.83,96.89,96.89,26987.0,96.3305,96.5575,95.6297,95.6297,26987.0
2024-06-12 09:35:00,97.01,97.36,96.75,96.84,17169.0,95.7481,96.0936,95.4915,95.5803,17169.0
2024-06-12 09:40:00,96.91,96.95,96.59,96.7,19659.0,95.6494,95.6889,95.3336,95.4422,19659.0
2024-06-12 09:45:00,96.75,96.82,96.53,96.73,18743.0,95.4915,95.5606,95.2744,95.4718,18743.0
2024-06-12 09:50:00,96.73,96.8,96.43,96.45,31084.0,95.4718,95.5409,95.1757,95.1954,31084.0
2024-06-12 09:55:00,96.43,96.69,96.4,96.45,77508.0,95.1757,95.4323,95.1461,95.1954,77508.0
2024-06-12 10:00:00,96.44,96.46,96.09,96.27,27309.0,95.1855,95.2053,94.8401,95.0178,27309.0
2024-06-12 10:05:00,96.27,96.42,95.97,95.99,32664.0,95.0178,95.1658,94.7217,94.7414,32664.0
2024-06-12 10:10:00,96.06,96.52,95.99,96.52,13566.0,94.8105,95.2645,94.7414,95.2645,13566.0
2024-06-12 10:15:00,96.45,96.6,96.43,96.58,15742.0,95.1954,95.3435,95.1757,95.3237,15742.0
2024-06-12 10:20:00,96.6,96.66,96.52,96.66,9616.0,95.3435,95.4027,95.2645,95.4027,9616.0
2024-06-12 10:25:00,96.67,96.73,96.59,96.64,20088.0,95.4126,95.4718,95.3336,95.3829,20088.0
2024-06-12 10:30:00,96.61,96.77,96.54,96.77,28753.0,95.3533,95.5113,95.2842,95.5113,28753.0
2024-06-12 10:35:00,96.75,96.75,96.63,96.7,21327.0,95.4915,95.4915,95.3731,95.4422,21327.0
2024-06-12 10:40:00,96.73,96.74,96.5,96.61,14665.0,95.4718,95.4816,95.2448,95.3533,14665.0
2024-06-12 10:45:00,96.61,96.99,96.6,96.99,70463.0,95.3533,95.7284,95.3435,95.7284,70463.0
2024-06-12 10:50:00,97.0,97.19,96.89,97.19,37811.0,95.7383,95.9258,95.6297,95.9258,37811.0
2024-06-12 10:55:00,97.2,97.37,97.06,97.37,11236.0,95.9357,96.1035,95.7975,96.1035,11236.0
2024-06-12 11:00:00,97.36,97.37,97.18,97.23,21722.0,96.0936,96.1035,95.9159,95.9653,21722.0
2024-06-12 11:05:00,97.2,97.25,96.92,96.92,24239.0,95.9357,95.985,95.6593,95.6593,24239.0
2024-06-12 11:10:00,96.91,97.06,96.77,97.05,16466.0,95.6494,95.7975,95.5113,95.7876,16466.0
2024-06-12 11:15:00,97.04,97.11,96.87,97.11,13768.0,95.7777,95.8468,95.61,95.8468,13768.0
2024-06-12 11:20:00,97.08,97.1,96.98,97.0,13098.0,95.8172,95.837,95.7185,95.7383,13098.0
2024-06-12 11:25:00,97.01,97.26,97.0,97.26,9794.0,95.7481,95.9949,95.7383,95.9949,9794.0
2024-06-12 11:30:00,97.24,97.56,97.24,97.54,23932.0,95.9751,96.291,95.9751,96.2712,23932.0
2024-06-12 11:35:00,97.54,97.56,97.4,97.45,13566.0,96.2712,96.291,96.1331,96.1824,13566.0
2024-06-12 11:40:00,97.39,97.45,97.2,97.2,9514.0,96.1232,96.1824,95.9357,95.9357,9514.0
2024-06-12 11:45:00,97.19,97.19,96.99,97.02,6286.0,95.9258,95.9258,95.7284,95.758,6286.0
2024-06-12 11:50:00,96.98,97.04,96.97,97.04,6563.0,95.7185,95.7777,95.7087,95.7777,6563.0
2024-06-12 11:55:00,97.0,97.1,96.97,96.98,5523.0,95.7383,95.837,95.7087,95.7185,5523.0
2024-06-12 12:00:00,96.97,96.97,96.75,96.85,3664.0,95.7087,95.7087,95.4915,95.5902,3664.0
2024-06-12 12:05:00,96.82,96.82,96.62,96.64,4454.0,95.5606,95.5606,95.3632,95.3829,4454.0
2024-06-12 12:10:00,96.64,96.78,96.64,96.72,8158.0,95.3829,95.5211,95.3829,95.4619,8158.0
2024-06-12 12:15:00,96.68,96.72,96.42,96.42,12671.0,95.4224,95.4619,95.1658,95.1658,12671.0
2024-06-12 12:20:00,96.41,96.41,96.2,96.25,16613.0,95.1559,95.1559,94.9487,94.998,16613.0
2024-06-12 12:25:00,96.24,96.29,96.15,96.16,7406.0,94.9881,95.0375,94.8993,94.9092,7406.0
2024-06-12 12:30:00,96.16,96.21,96.03,96.03,29150.0,94.9092,94.9585,94.7809,94.7809,29150.0
2024-06-12 12:35:00,96.02,96.06,95.92,95.95,11401.0,94.771,94.8105,94.6723,94.7019,11401.0
2024-06-12 12:40:00,95.92,95.98,95.91,95.95,7064.0,94.6723,94.7315,94.6624,94.7019,7064.0
2024-06-12 12:45:00,95.95,95.96,95.82,95.84,13680.0,94.7019,94.7118,94.5736,94.5934,13680.0
2024-06-12 12:50:00,95.84,95.86,95.78,95.8,13272.0,94.5934,94.6131,94.5341,94.5539,13272.0
2024-06-12 12:55:00,95.78,95.86,95.77,95.86,14582.0,94.5341,94.6131,94.5243,94.6131,14582.0
2024-06-12 13:00:00,95.84,95.9,95.77,95.8,14376.0,94.5934,94.6526,94.5243,94.5539,14376.0
2024-06-12 13:05:00,95.83,95.94,95.81,95.91,20363.0,94.5835,94.6921,94.5637,94.6624,20363.0
2024-06-12 13:10:00,95.9,95.9,95.76,95.79,7217.0,94.6526,94.6526,94.5144,94.544,7217.0
2024-06-12 13:15:00,95.75,95.88,95.74,95.88,11632.0,94.5045,94.6328,94.4947,94.6328,11632.0
2024-06-12 13:20:00,95.87,95.94,95.73,95.8,20883.0,94.623,94.6921,94.4848,94.5539,20883.0
2024-06-12 13:25:00,95.79,95.84,95.74,95.8,7898.0,94.544,94.5934,94.4947,94.5539,7898.0
2024-06-12 13:30:00,95.76,95.84,95.67,95.82,12312.0,94.5144,94.5934,94.4256,94.5736,12312.0
2024-06-12 13:35:00,95.82,95.86,95.74,95.74,6788.0,94.5736,94.6131,94.4947,94.4947,6788.0
2024-06-12 13:40:00,95.75,95.77,95.68,95.68,7382.0,94.5045,94.5243,94.4354,94.4354,7382.0
2024-06-12 13:45:00,95.69,95.73,95.67,95.72,4648.0,94.4453,94.4848,94.4256,94.4749,4648.0
2024-06-12 13:50:00,95.74,96.12,95.72,96.12,6974.0,94.4947,94.8697,94.4749,94.8697,6974.0
2024-06-12 13:55:00,96.13,96.18,96.04,96.07,4708.0,94.8796,94.9289,94.7908,94.8204,4708.0
2024-06-12 14:00:00,96.03,96.05,95.6,95.89,9728.0,94.7809,94.8006,94.3565,94.6427,9728.0
2024-06-12 14:05:00,95.95,96.06,95.83,96.0,4954.0,94.7019,94.8105,94.5835,94.7513,4954.0
2024-06-12 14:10:00,96.08,96.1,95.8,95.85,12239.0,94.8302,94.85,94.5539,94.6032,12239.0
2024-06-12 14:15:00,95.85,95.9,95.79,95.85,17174.0,94.6032,94.6526,94.544,94.6032,17174.0
2024-06-12 14:20:00,95.8,96.04,95.78,96.04,14053.0,94.5539,94.7908,94.5341,94.7908,14053.0
2024-06-12 14:25:00,96.06,96.2,95.92,96.15,9385.0,94.8105,94.9487,94.6723,94.8993,9385.0
2024-06-12 14:30:00,96.15,96.24,95.94,96.18,5518.0,94.8993,94.9881,94.6921,94.9289,5518.0
2024-06-12 14:35:00,96.15,96.18,95.89,96.02,6134.0,94.8993,94.9289,94.6427,94.771,6134.0
2024-06-12 14:40:00,96.04,96.04,95.66,95.88,7970.0,94.7908,94.7908,94.4157,94.6328,7970.0
2024-06-12 14:45:00,95.78,95.82,95.57,95.59,5718.0,94.5341,94.5736,94.3269,94.3466,5718.0
2024-06-12 14:50:00,95.6,95.68,95.49,95.57,9703.0,94.3565,94.4354,94.2479,94.3269,9703.0
2024-06-12 14:55:00,95.59,95.8,95.57,95.61,7065.0,94.3466,94.5539,94.3269,94.3663,7065.0
2024-06-12 15:00:00,95.56,95.86,95.56,95.63,10931.0,94.317,94.6131,94.317,94.3861,10931.0
2024-06-12 15:05:00,95.63,95.9,95.59,95.89,7426.0,94.3861,94.6526,94.3466,94.6427,7426.0
2024-06-12 15:10:00,95.87,95.97,95.71,95.78,7334.0,94.623,94.7217,94.465,94.5341,7334.0
2024-06-12 15:15:00,95.77,95.9,95.72,95.9,6279.0,94.5243,94.6526,94.4749,94.6526,6279.0
2024-06-12 15:20:00,95.9,95.93,95.54,95.54,8410.0,94.6526,94.6822,94.2973,94.2973,8410.0
2024-06-12 15:25:00,95.56,95.64,95.37,95.48,17738.0,94.317,94.396,94.1295,94.238,17738.0
2024-06-12 15:30:00,95.51,95.53,95.4,95.51,15870.0,94.2676,94.2874,94.1591,94.2676,15870.0
2024-06-12 15:35:00,95.52,95.6,95.46,95.47,8461.0,94.2775,94.3565,94.2183,94.2282,8461.0
2024-06-12 15:40:00,95.45,95.54,95.42,95.46,9398.0,94.2084,94.2973,94.1788,94.2183,9398.0
2024-06-12 15:45:00,95.48,95.66,95.45,95.59,22657.0,94.238,94.4157,94.2084,94.3466,22657.0
2024-06-12 15:50:00,95.6,95.76,95.56,95.69,32405.0,94.3565,94.5144,94.317,94.4453,32405.0
2024-06-12 15:55:00,95.69,95.72,95.39,95.44,93708.0,94.4453,94.4749,94.1492,94.1986,93708.0
2024-06-13 09:30:00,95.5,95.5,94.61,94.73,41060.0,94.2578,94.2578,93.3794,93.4978,41060.0
2024-06-13 09:35:00,94.72,94.87,94.5,94.5,15430.0,93.4879,93.636,93.2708,93.2708,15430.0
2024-06-13 09:40:00,94.54,94.69,94.25,94.36,5218.0,93.3103,93.4583,93.024,93.1326,5218.0
2024-06-13 09:45:00,94.34,94.36,94.14,94.24,8086.0,93.1129,93.1326,92.9155,93.0142,8086.0
2024-06-13 09:50:00,94.25,94.31,94.16,94.22,21209.0,93.024,93.0833,92.9352,92.9944,21209.0
2024-06-13 09:55:00,94.23,94.35,94.22,94.28,8072.0,93.0043,93.1227,92.9944,93.0536,8072.0
2024-06-13 10:00:00,94.22,94.3,94.01,94.2,12145.0,92.9944,93.0734,92.7872,92.9747,12145.0
2024-06-13 10:05:00,94.21,94.35,94.15,94.28,24616.0,92.9846,93.1227,92.9253,93.0536,24616.0
2024-06-13 10:10:00,94.27,94.38,94.23,94.33,12853.0,93.0438,93.1523,93.0043,93.103,12853.0
2024-06-13 10:15:00,94.31,94.4,94.13,94.13,12231.0,93.0833,93.1721,92.9056,92.9056,12231.0
2024-06-13 10:20:00,94.13,94.14,93.86,93.98,20707.0,92.9056,92.9155,92.6391,92.7575,20707.0
2024-06-13 10:25:00,94.0,94.02,93.83,93.84,12127.0,92.7773,92.797,92.6095,92.6194,12127.0
2024-06-13 10:30:00,93.79,93.95,93.68,93.71,8740.0,92.57,92.7279,92.4614,92.4911,8740.0
2024-06-13 10:35:00,93.75,93.96,93.66,93.83,5566.0,92.5305,92.7378,92.4417,92.6095,5566.0
2024-06-13 10:40:00,93.81,93.81,93.53,93.59,26086.0,92.5898,92.5898,92.3134,92.3726,26086.0
2024-06-13 10:45:00,93.62,93.67,93.48,93.5,14261.0,92.4022,92.4516,92.2641,92.2838,14261.0
2024-06-13 10:50:00,93.55,93.72,93.47,93.69,8567.0,92.3331,92.5009,92.2542,92.4713,8567.0
2024-06-13 10:55:00,93.69,93.77,93.53,93.54,7767.0,92.4713,92.5503,92.3134,92.3233,7767.0
2024-06-13 11:00:00,93.54,93.57,93.45,93.49,6071.0,92.3233,92.3529,92.2344,92.2739,6071.0
2024-06-13 11:05:00,93.44,93.46,93.35,93.4,10332.0,92.2246,92.2443,92.1357,92.1851,10332.0
2024-06-13 11:10:00,93.42,93.52,93.41,93.48,6712.0,92.2048,92.3035,92.195,92.2641,6712.0
2024-06-13 11:15:00,93.45,93.5,93.43,93.43,2510.0,92.2344,92.2838,92.2147,92.2147,2510.0
2024-06-13 11:20:00,93.45,93.5,93.4,93.5,2533.0,92.2344,92.2838,92.1851,92.2838,2533.0
2024-06-13 11:25:00,93.51,93.63,93.51,93.59,9634.0,92.2937,92.4121,92.2937,92.3726,9634.0
2024-06-13 11:30:00,93.56,93.7,93.55,93.65,6708.0,92.343,92.4812,92.3331,92.4318,6708.0
2024-06-13 11:35:00,93.64,93.73,93.63,93.7,4448.0,92.422,92.5108,92.4121,92.4812,4448.0
2024-06-13 11:40:00,93.71,93.75,93.58,93.64,13803.0,92.4911,92.5305,92.3628,92.422,13803.0
2024-06-13 11:45:00,93.66,93.74,93.57,93.74,7129.0,92.4417,92.5207,92.3529,92.5207,7129.0
2024-06-13 11:50:00,93.73,93.74,93.67,93.74,5054.0,92.5108,92.5207,92.4516,92.5207,5054.0
2024-06-13 11:55:00,93.71,93.81,93.68,93.74,7482.0,92.4911,92.5898,92.4614,92.5207,7482.0
2024-06-13 12:00:00,93.72,93.76,93.55,93.64,4647.0,92.5009,92.5404,92.3331,92.422,4647.0
2024-06-13 12:05:00,93.64,93.72,93.6,93.6,4824.0,92.422,92.5009,92.3825,92.3825,4824.0
2024-06-13 12:10:00,93.63,93.69,93.61,93.66,2900.0,92.4121,92.4713,92.3924,92.4417,2900.0
2024-06-13 12:15:00,93.66,93.66,93.53,93.55,6106.0,92.4417,92.4417,92.3134,92.3331,6106.0
2024-06-13 12:20:00,93.52,93.62,93.52,93.62,3908.0,92.3035,92.4022,92.3035,92.4022,3908.0
2024-06-13 12:25:00,93.6,93.62,93.55,93.58,4934.0,92.3825,92.4022,92.3331,92.3628,4934.0
2024-06-13 12:30:00,93.55,93.64,93.53,93.63,4437.0,92.3331,92.422,92.3134,92.4121,4437.0
2024-06-13 12:35:00,93.61,93.62,93.53,93.58,3467.0,92.3924,92.4022,92.3134,92.3628,3467.0
2024-06-13 12:40:00,93.56,93.56,93.46,93.47,7402.0,92.343,92.343,92.2443,92.2542,7402.0
2024-06-13 12:45:00,93.46,93.48,93.38,93.39,4110.0,92.2443,92.2641,92.1654,92.1752,4110.0
2024-06-13 12:50:00,93.36,93.54,93.32,93.47,8955.0,92.1456,92.3233,92.1061,92.2542,8955.0
2024-06-13 12:55:00,93.47,93.47,93.39,93.42,3072.0,92.2542,92.2542,92.1752,92.2048,3072.0
2024-06-13 13:00:00,93.4,93.53,93.34,93.42,48404.0,92.1851,92.3134,92.1259,92.2048,48404.0
2024-06-13 13:05:00,93.42,93.46,93.37,93.46,4851.0,92.2048,92.2443,92.1555,92.2443,4851.0
2024-06-13 13:10:00,93.42,93.48,93.41,93.42,9266.0,92.2048,92.2641,92.195,92.2048,9266.0
2024-06-13 13:15:00,93.45,93.45,93.36,93.43,9980.0,92.2344,92.2344,92.1456,92.2147,9980.0
2024-06-13 13:20:00,93.46,93.54,93.36,93.4,17201.0,92.2443,92.3233,92.1456,92.1851,17201.0
2024-06-13 13:25:00,93.39,93.39,93.23,93.37,33288.0,92.1752,92.1752,92.0173,92.1555,33288.0
2024-06-13 13:30:00,93.39,93.44,93.2,93.2,7512.0,92.1752,92.2246,91.9877,91.9877,7512.0
2024-06-13 13:35:00,93.2,93.36,93.15,93.36,12804.0,91.9877,92.1456,91.9383,92.1456,12804.0
2024-06-13 13:40:00,93.38,93.54,93.38,93.54,4497.0,92.1654,92.3233,92.1654,92.3233,4497.0
2024-06-13 13:45:00,93.5,93.55,93.44,93.49,4631.0,92.2838,92.3331,92.2246,92.2739,4631.0
2024-06-13 13:50:00,93.48,93.48,93.3,93.33,8219.0,92.2641,92.2641,92.0864,92.116,8219.0
2024-06-13 13:55:00,93.32,93.43,93.32,93.35,18119.0,92.1061,92.2147,92.1061,92.1357,18119.0
2024-06-13 14:00:00,93.35,93.42,93.33,93.33,15841.0,92.1357,92.2048,92.116,92.116,15841.0
2024-06-13 14:05:00,93.34,93.47,93.34,93.47,3786.0,92.1259,92.2542,92.1259,92.2542,3786.0
2024-06-13 14:10:00,93.46,93.64,93.46,93.61,14147.0,92.2443,92.422,92.2443,92.3924,14147.0
2024-06-13 14:15:00,93.61,93.67,93.57,93.65,9685.0,92.3924,92.4516,92.3529,92.4318,9685.0
2024-06-13 14:20:00,93.62,93.81,93.56,93.56,44836.0,92.4022,92.5898,92.343,92.343,44836.0
2024-06-13 14:25:00,93.59,93.66,93.56,93.59,7627.0,92.3726,92.4417,92.343,92.3726,7627.0
2024-06-13 14:30:00,93.61,93.63,93.47,93.56,46834.0,92.3924,92.4121,92.2542,92.343,46834.0
2024-06-13 14:35:00,93.54,93.56,93.48,93.52,9167.0,92.3233,92.343,92.2641,92.3035,9167.0
2024-06-13 14:40:00,93.54,93.65,93.52,93.65,6884.0,92.3233,92.4318,92.3035,92.4318,6884.0
2024-06-13 14:45:00,93.64,93.77,93.64,93.75,12314.0,92.422,92.5503,92.422,92.5305,12314.0
2024-06-13 14:50:00,93.75,93.78,93.63,93.63,10218.0,92.5305,92.5601,92.4121,92.4121,10218.0
2024-06-13 14:55:00,93.59,93.63,93.54,93.54,5271.0,92.3726,92.4121,92.3233,92.3233,5271.0
2024-06-13 15:00:00,93.51,93.63,93.51,93.61,18775.0,92.2937,92.4121,92.2937,92.3924,18775.0
2024-06-13 15:05:00,93.6,93.67,93.57,93.67,13468.0,92.3825,92.4516,92.3529,92.4516,13468.0
2024-06-13 15:10:00,93.66,93.73,93.62,93.65,11380.0,92.4417,92.5108,92.4022,92.4318,11380.0
2024-06-13 15:15:00,93.66,93.66,93.58,93.61,18952.0,92.4417,92.4417,92.3628,92.3924,18952.0
2024-06-13 15:20:00,93.62,93.65,93.59,93.59,12279.0,92.4022,92.4318,92.3726,92.3726,12279.0
2024-06-13 15:25:00,93.59,93.68,93.58,93.59,26190.0,92.3726,92.4614,92.3628,92.3726,26190.0
2024-06-13 15:30:00,93.58,93.6,93.51,93.53,12285.0,92.3628,92.3825,92.2937,92.3134,12285.0
2024-06-13 15:35:00,93.53,93.62,93.51,93.58,19904.0,92.3134,92.4022,92.2937,92.3628,19904.0
2024-06-13 15:40:00,93.58,93.65,93.53,93.54,40952.0,92.3628,92.4318,92.3134,92.3233,40952.0
2024-06-13 15:45:00,93.54,93.6,93.49,93.59,35024.0,92.3233,92.3825,92.2739,92.3726,35024.0
2024-06-13 15:50:00,93.59,93.75,93.52,93.73,60553.0,92.3726,92.5305,92.3035,92.5108,60553.0
2024-06-13 15:55:00,93.73,93.84,93.6,93.64,183473.0,92.5108,92.6194,92.3825,92.422,183473.0
2024-06-14 09:30:00,92.68,93.01,92.61,92.95,30267.0,91.7173,92.0439,91.648,91.9845,30267.0
2024-06-14 09:35:00,92.89,93.36,92.84,93.29,81931.0,91.9251,92.3902,91.8756,92.321,81931.0
2024-06-14 09:40:00,93.26,93.61,93.15,93.15,15775.0,92.2913,92.6376,92.1824,92.1824,15775.0
2024-06-14 09:45:00,93.17,93.36,93.16,93.2,6479.0,92.2022,92.3902,92.1923,92.2319,6479.0
2024-06-14 09:50:00,93.11,93.21,92.95,93.1,37686.0,92.1428,92.2418,91.9845,92.1329,37686.0
2024-06-14 09:55:00,93.21,93.33,93.14,93.14,13566.0,92.2418,92.3605,92.1725,92.1725,13566.0
2024-06-14 10:00:00,93.22,93.23,92.96,93.03,6301.0,92.2517,92.2616,91.9944,92.0637,6301.0
2024-06-14 10:05:00,93.07,93.13,92.94,92.96,20910.0,92.1032,92.1626,91.9746,91.9944,20910.0
2024-06-14 10:10:00,92.95,92.95,92.58,92.67,8107.0,91.9845,91.9845,91.6183,91.7074,8107.0
2024-06-14 10:15:00,92.7,92.79,92.6,92.79,15524.0,91.7371,91.8262,91.6381,91.8262,15524.0
2024-06-14 10:20:00,92.72,92.77,92.61,92.62,9842.0,91.7569,91.8064,91.648,91.6579,9842.0
2024-06-14 10:25:00,92.59,92.67,92.5,92.6,7853.0,91.6282,91.7074,91.5392,91.6381,7853.0
2024-06-14 10:30:00,92.57,92.63,92.45,92.63,11388.0,91.6084,91.6678,91.4897,91.6678,11388.0
2024-06-14 10:35:00,92.62,92.97,92.61,92.93,22278.0,91.6579,92.0043,91.648,91.9647,22278.0
2024-06-14 10:40:00,92.93,93.09,92.9,93.06,3254.0,91.9647,92.123,91.935,92.0934,3254.0
2024-06-14 10:45:00,93.1,93.2,93.09,93.13,20907.0,92.1329,92.2319,92.123,92.1626,20907.0
2024-06-14 10:50:00,93.15,93.18,92.84,92.84,9601.0,92.1824,92.2121,91.8756,91.8756,9601.0
2024-06-14 10:55:00,92.86,92.86,92.71,92.74,3474.0,91.8954,91.8954,91.747,91.7767,3474.0
2024-06-14 11:00:00,92.68,92.78,92.66,92.74,5962.0,91.7173,91.8163,91.6975,91.7767,5962.0
2024-06-14 11:05:00,92.69,92.75,92.66,92.68,4255.0,91.7272,91.7866,91.6975,91.7173,4255.0
2024-06-14 11:10:00,92.67,92.96,92.63,92.82,34441.0,91.7074,91.9944,91.6678,91.8558,34441.0
2024-06-14 11:15:00,92.77,92.79,92.61,92.66,8463.0,91.8064,91.8262,91.648,91.6975,8463.0
2024-06-14 11:20:00,92.67,92.69,92.57,92.61,2224.0,91.7074,91.7272,91.6084,91.648,2224.0
2024-06-14 11:25:00,92.61,92.83,92.61,92.79,8261.0,91.648,91.8657,91.648,91.8262,8261.0
2024-06-14 11:30:00,92.81,92.93,92.72,92.73,18068.0,91.846,91.9647,91.7569,91.7668,18068.0
2024-06-14 11:35:00,92.73,92.79,92.71,92.74,4074.0,91.7668,91.8262,91.747,91.7767,4074.0
2024-06-14 11:40:00,92.72,92.72,92.63,92.63,3218.0,91.7569,91.7569,91.6678,91.6678,3218.0
2024-06-14 11:45:00,92.62,92.66,92.55,92.58,6464.0,91.6579,91.6975,91.5887,91.6183,6464.0
2024-06-14 11:50:00,92.58,92.63,92.53,92.63,10750.0,91.6183,91.6678,91.5689,91.6678,10750.0
2024-06-14 11:55:00,92.66,92.79,92.65,92.79,15417.0,91.6975,91.8262,91.6876,91.8262,15417.0
2024-06-14 12:00:00,92.76,92.76,92.53,92.56,4082.0,91.7965,91.7965,91.5689,91.5985,4082.0
2024-06-14 12:05:00,92.54,92.54,92.47,92.49,3006.0,91.5788,91.5788,91.5095,91.5293,3006.0
2024-06-14 12:10:00,92.51,92.66,92.49,92.66,9774.0,91.5491,91.6975,91.5293,91.6975,9774.0
2024-06-14 12:15:00,92.68,92.71,92.64,92.66,3164.0,91.7173,91.747,91.6777,91.6975,3164.0
2024-06-14 12:20:00,92.65,92.7,92.61,92.64,6004.0,91.6876,91.7371,91.648,91.6777,6004.0
2024-06-14 12:25:00,92.62,92.68,92.62,92.62,4061.0,91.6579,91.7173,91.6579,91.6579,4061.0
2024-06-14 12:30:00,92.62,92.65,92.6,92.62,4684.0,91.6579,91.6876,91.6381,91.6579,4684.0
2024-06-14 12:35:00,92.62,92.69,92.55,92.69,13729.0,91.6579,91.7272,91.5887,91.7272,13729.0
2024-06-14 12:40:00,92.68,92.78,92.65,92.78,9676.0,91.7173,91.8163,91.6876,91.8163,9676.0
2024-06-14 12:45:00,92.8,92.85,92.74,92.74,10706.0,91.8361,91.8855,91.7767,91.7767,10706.0
2024-06-14 12:50:00,92.77,92.84,92.66,92.67,6525.0,91.8064,91.8756,91.6975,91.7074,6525.0
2024-06-14 12:55:00,92.67,92.79,92.67,92.79,3668.0,91.7074,91.8262,91.7074,91.8262,3668.0
2024-06-14 13:00:00,92.77,92.94,92.77,92.94,4208.0,91.8064,91.9746,91.8064,91.9746,4208.0
2024-06-14 13:05:00,92.94,93.0,92.94,92.99,9691.0,91.9746,92.034,91.9746,92.0241,9691.0
2024-06-14 13:10:00,92.98,93.01,92.75,92.85,36921.0,92.0142,92.0439,91.7866,91.8855,36921.0
2024-06-14 13:15:00,92.85,92.93,92.81,92.93,4552.0,91.8855,91.9647,91.846,91.9647,4552.0
2024-06-14 13:20:00,92.9,92.99,92.88,92.88,6270.0,91.935,92.0241,91.9152,91.9152,6270.0
2024-06-14 13:25:00,92.87,92.96,92.87,92.88,3056.0,91.9053,91.9944,91.9053,91.9152,3056.0
2024-06-14 13:30:00,92.85,92.9,92.78,92.88,4215.0,91.8855,91.935,91.8163,91.9152,4215.0
2024-06-14 13:35:00,92.89,92.91,92.87,92.9,2970.0,91.9251,91.9449,91.9053,91.935,2970.0
2024-06-14 13:40:00,92.89,92.91,92.8,92.82,8106.0,91.9251,91.9449,91.8361,91.8558,8106.0
2024-06-14 13:45:00,92.81,92.86,92.74,92.81,14982.0,91.846,91.8954,91.7767,91.846,14982.0
2024-06-14 13:50:00,92.8,92.88,92.79,92.85,17726.0,91.8361,91.9152,91.8262,91.8855,17726.0
2024-06-14 13:55:00,92.88,92.92,92.86,92.9,3858.0,91.9152,91.9548,91.8954,91.935,3858.0
2024-06-14 14:00:00,92.92,92.97,92.82,92.97,4997.0,91.9548,92.0043,91.8558,92.0043,4997.0
2024-06-14 14:05:00,92.97,92.99,92.9,92.91,6139.0,92.0043,92.0241,91.935,91.9449,6139.0
2024-06-14 14:10:00,92.92,92.93,92.89,92.9,3348.0,91.9548,91.9647,91.9251,91.935,3348.0
2024-06-14 14:15:00,92.9,92.92,92.85,92.91,15907.0,91.935,91.9548,91.8855,91.9449,15907.0
2024-06-14 14:20:00,92.92,92.98,92.91,92.95,7459.0,91.9548,92.0142,91.9449,91.9845,7459.0
2024-06-14 14:25:00,92.96,93.03,92.92,92.97,176569.0,91.9944,92.0637,91.9548,92.0043,176569.0
2024-06-14 14:30:00,92.95,93.01,92.89,92.98,7700.0,91.9845,92.0439,91.9251,92.0142,7700.0
2024-06-14 14:35:00,92.95,92.97,92.9,92.92,9578.0,91.9845,92.0043,91.935,91.9548,9578.0
2024-06-14 14:40:00,92.94,92.96,92.9,92.96,4652.0,91.9746,91.9944,91.935,91.9944,4652.0
2024-06-14 14:45:00,92.96,93.01,92.96,93.01,19647.0,91.9944,92.0439,91.9944,92.0439,19647.0
2024-06-14 14:50:00,93.01,93.2,93.0,93.19,26716.0,92.0439,92.2319,92.034,92.222,26716.0
2024-06-14 14:55:00,93.19,93.26,93.06,93.2,16754.0,92.222,92.2913,92.0934,92.2319,16754.0
2024-06-14 15:00:00,93.2,93.33,93.2,93.33,17036.0,92.2319,92.3605,92.2319,92.3605,17036.0
2024-06-14 15:05:00,93.33,93.36,93.29,93.34,17599.0,92.3605,92.3902,92.321,92.3704,17599.0
2024-06-14 15:10:00,93.34,93.48,93.33,93.46,24202.0,92.3704,92.509,92.3605,92.4892,24202.0
2024-06-14 15:15:00,93.46,93.68,93.45,93.68,32594.0,92.4892,92.7069,92.4793,92.7069,32594.0
2024-06-14 15:20:00,93.67,93.91,93.67,93.89,38066.0,92.697,92.9345,92.697,92.9147,38066.0
2024-06-14 15:25:00,93.87,93.9,93.81,93.84,17694.0,92.8949,92.9246,92.8356,92.8653,17694.0
2024-06-14 15:30:00,93.84,93.85,93.68,93.81,29318.0,92.8653,92.8751,92.7069,92.8356,29318.0
2024-06-14 15:35:00,93.82,93.95,93.79,93.95,33405.0,92.8455,92.9741,92.8158,92.9741,33405.0
2024-06-14 15:40:00,93.96,94.05,93.82,93.88,40685.0,92.984,93.0731,92.8455,92.9048,40685.0
2024-06-14 15:45:00,93.89,94.04,93.89,93.98,43305.0,92.9147,93.0632,92.9147,93.0038,43305.0
2024-06-14 15:50:00,93.97,94.02,93.87,94.01,92147.0,92.9939,93.0434,92.8949,93.0335,92147.0
2024-06-14 15:55:00,94.01,94.2,93.89,94.17,206756.0,93.0335,93.2215,92.9147,93.1918,206756.0
2024-06-17 09:30:00,93.58,94.12,93.49,93.97,21141.0,92.608,93.1423,92.5189,92.9939,21141.0
2024-06-17 09:35:00,94.04,94.33,93.7,93.79,12992.0,93.0632,93.3502,92.7267,92.8158,12992.0
2024-06-17 09:40:00,93.74,93.79,93.59,93.62,5942.0,92.7663,92.8158,92.6178,92.6475,5942.0
2024-06-17 09:45:00,93.64,93.69,93.33,93.52,14972.0,92.6673,92.7168,92.3605,92.5486,14972.0
2024-06-17 09:50:00,93.49,93.57,93.06,93.06,9877.0,92.5189,92.5981,92.0934,92.0934,9877.0
2024-06-17 09:55:00,93.13,93.26,93.05,93.23,4411.0,92.1626,92.2913,92.0835,92.2616,4411.0
2024-06-17 10:00:00,93.23,93.23,92.72,92.77,26872.0,92.2616,92.2616,91.7569,91.8064,26872.0
2024-06-17 10:05:00,92.77,92.91,92.7,92.88,20368.0,91.8064,91.9449,91.7371,91.9152,20368.0
2024-06-17 10:10:00,92.93,92.93,92.52,92.53,13510.0,91.9647,91.9647,91.559,91.5689,13510.0
2024-06-17 10:15:00,92.53,92.63,92.47,92.48,24368.0,91.5689,91.6678,91.5095,91.5194,24368.0
2024-06-17 10:20:00,92.48,92.57,92.26,92.29,24609.0,91.5194,91.6084,91.3017,91.3314,24609.0
2024-06-17 10:25:00,92.31,92.49,92.21,92.26,37976.0,91.3511,91.5293,91.2522,91.3017,37976.0
2024-06-17 10:30:00,92.26,92.4,92.13,92.4,29073.0,91.3017,91.4402,91.173,91.4402,29073.0
2024-06-17 10:35:00,92.37,92.38,92.08,92.1,8285.0,91.4105,91.4204,91.1235,91.1433,8285.0
2024-06-17 10:40:00,92.11,92.41,92.1,92.29,17604.0,91.1532,91.4501,91.1433,91.3314,17604.0
2024-06-17 10:45:00,92.24,92.3,92.23,92.3,7550.0,91.2819,91.3412,91.272,91.3412,7550.0
2024-06-17 10:50:00,92.31,92.31,92.19,92.23,19569.0,91.3511,91.3511,91.2324,91.272,19569.0
2024-06-17 10:55:00,92.25,92.25,91.97,92.09,39136.0,91.2918,91.2918,91.0147,91.1334,39136.0
2024-06-17 11:00:00,92.09,92.27,92.05,92.24,25818.0,91.1334,91.3116,91.0938,91.2819,25818.0
2024-06-17 11:05:00,92.24,92.27,92.11,92.13,25559.0,91.2819,91.3116,91.1532,91.173,25559.0
2024-06-17 11:10:00,92.13,92.32,92.11,92.26,6926.0,91.173,91.361,91.1532,91.3017,6926.0
2024-06-17 11:15:00,92.26,92.29,92.17,92.29,6142.0,91.3017,91.3314,91.2126,91.3314,6142.0
2024-06-17 11:20:00,92.3,92.31,92.25,92.26,3813.0,91.3412,91.3511,91.2918,91.3017,3813.0
2024-06-17 11:25:00,92.3,92.36,92.18,92.2,8311.0,91.3412,91.4006,91.2225,91.2423,8311.0
2024-06-17 11:30:00,92.19,92.24,92.16,92.2,8937.0,91.2324,91.2819,91.2027,91.2423,8937.0
2024-06-17 11:35:00,92.2,92.26,92.17,92.23,12455.0,91.2423,91.3017,91.2126,91.272,12455.0
2024-06-17 11:40:00,92.26,92.43,92.2,92.39,5771.0,91.3017,91.4699,91.2423,91.4303,5771.0
2024-06-17 11:45:00,92.43,92.43,92.2,92.21,4766.0,91.4699,91.4699,91.2423,91.2522,4766.0
2024-06-17 11:50:00,92.17,92.3,92.17,92.22,3168.0,91.2126,91.3412,91.2126,91.2621,3168.0
2024-06-17 11:55:00,92.22,92.32,92.18,92.23,6382.0,91.2621,91.361,91.2225,91.272,6382.0
2024-06-17 12:00:00,92.27,92.28,92.2,92.22,5426.0,91.3116,91.3215,91.2423,91.2621,5426.0
2024-06-17 12:05:00,92.25,92.25,92.14,92.14,18250.0,91.2918,91.2918,91.1829,91.1829,18250.0
2024-06-17 12:10:00,92.16,92.24,92.14,92.15,22208.0,91.2027,91.2819,91.1829,91.1928,22208.0
2024-06-17 12:15:00,92.13,92.19,92.13,92.18,17250.0,91.173,91.2324,91.173,91.2225,17250.0
2024-06-17 12:20:00,92.16,92.26,92.16,92.24,38574.0,91.2027,91.3017,91.2027,91.2819,38574.0
2024-06-17 12:25:00,92.25,92.36,92.2,92.34,25069.0,91.2918,91.4006,91.2423,91.3808,25069.0
2024-06-17 12:30:00,92.31,92.34,92.22,92.34,22249.0,91.3511,91.3808,91.2621,91.3808,22249.0
2024-06-17 12:35:00,92.36,92.46,92.3,92.45,5567.0,91.4006,91.4996,91.3412,91.4897,5567.0
2024-06-17 12:40:00,92.45,92.5,92.35,92.38,8954.0,91.4897,91.5392,91.3907,91.4204,8954.0
2024-06-17 12:45:00,92.33,92.42,92.25,92.42,8140.0,91.3709,91.46,91.2918,91.46,8140.0
2024-06-17 12:50:00,92.42,92.47,92.41,92.46,5464.0,91.46,91.5095,91.4501,91.4996,5464.0
2024-06-17 12:55:00,92.44,92.68,92.41,92.68,12844.0,91.4798,91.7173,91.4501,91.7173,12844.0
2024-06-17 13:00:00,92.68,92.83,92.67,92.72,19548.0,91.7173,91.8657,91.7074,91.7569,19548.0
2024-06-17 13:05:00,92.74,92.78,92.66,92.73,12073.0,91.7767,91.8163,91.6975,91.7668,12073.0
2024-06-17 13:10:00,92.73,92.79,92.69,92.77,4088.0,91.7668,91.8262,91.7272,91.8064,4088.0
2024-06-17 13:15:00,92.77,92.92,92.76,92.92,10901.0,91.8064,91.9548,91.7965,91.9548,10901.0
2024-06-17 13:20:00,92.9,92.93,92.82,92.91,9615.0,91.935,91.9647,91.8558,91.9449,9615.0
2024-06-17 13:25:00,92.95,92.95,92.88,92.9,6412.0,91.9845,91.9845,91.9152,91.935,6412.0
2024-06-17 13:30:00,92.91,93.19,92.89,93.19,12572.0,91.9449,92.222,91.9251,92.222,12572.0
2024-06-17 13:35:00,93.2,93.25,93.11,93.16,9703.0,92.2319,92.2814,92.1428,92.1923,9703.0
2024-06-17 13:40:00,93.11,93.11,92.97,93.01,3912.0,92.1428,92.1428,92.0043,92.0439,3912.0
2024-06-17 13:45:00,93.02,93.12,92.99,93.08,20657.0,92.0538,92.1527,92.0241,92.1131,20657.0
2024-06-17 13:50:00,93.1,93.14,93.08,93.12,7053.0,92.1329,92.1725,92.1131,92.1527,7053.0
2024-06-17 13:55:00,93.14,93.15,93.09,93.11,6611.0,92.1725,92.1824,92.123,92.1428,6611.0
2024-06-17 14:00:00,93.12,93.24,93.09,93.2,15532.0,92.1527,92.2715,92.123,92.2319,15532.0
2024-06-17 14:05:00,93.23,93.32,93.2,93.31,8377.0,92.2616,92.3507,92.2319,92.3408,8377.0
2024-06-17 14:10:00,93.33,93.41,93.28,93.38,18283.0,92.3605,92.4397,92.3111,92.41,18283.0
2024-06-17 14:15:00,93.38,93.54,93.37,93.5,13692.0,92.41,92.5684,92.4001,92.5288,13692.0
2024-06-17 14:20:00,93.51,93.58,93.5,93.57,11560.0,92.5387,92.608,92.5288,92.5981,11560.0
2024-06-17 14:25:00,93.56,93.66,93.56,93.64,12249.0,92.5882,92.6871,92.5882,92.6673,12249.0
2024-06-17 14:30:00,93.64,93.73,93.63,93.73,11891.0,92.6673,92.7564,92.6574,92.7564,11891.0
2024-06-17 14:35:00,93.72,93.82,93.63,93.81,27050.0,92.7465,92.8455,92.6574,92.8356,27050.0
2024-06-17 14:40:00,93.82,93.86,93.75,93.75,18907.0,92.8455,92.885,92.7762,92.7762,18907.0
2024-06-17 14:45:00,93.71,93.74,93.67,93.71,12283.0,92.7366,92.7663,92.697,92.7366,12283.0
2024-06-17 14:50:00,93.7,93.72,93.65,93.66,16454.0,92.7267,92.7465,92.6772,92.6871,16454.0
2024-06-17 14:55:00,93.66,93.66,93.4,93.44,20743.0,92.6871,92.6871,92.4298,92.4694,20743.0
2024-06-17 15:00:00,93.45,93.45,93.32,93.32,17050.0,92.4793,92.4793,92.3507,92.3507,17050.0
2024-06-17 15:05:00,93.32,93.39,93.22,93.39,11075.0,92.3507,92.4199,92.2517,92.4199,11075.0
2024-06-17 15:10:00,93.41,93.56,93.39,93.56,14203.0,92.4397,92.5882,92.4199,92.5882,14203.0
2024-06-17 15:15:00,93.56,93.58,93.5,93.52,14549.0,92.5882,92.608,92.5288,92.5486,14549.0
2024-06-17 15:20:00,93.52,93.61,93.47,93.55,18754.0,92.5486,92.6376,92.4991,92.5783,18754.0
2024-06-17 15:25:00,93.57,93.65,93.51,93.62,13259.0,92.5981,92.6772,92.5387,92.6475,13259.0
2024-06-17 15:30:00,93.62,93.68,93.56,93.67,22826.0,92.6475,92.7069,92.5882,92.697,22826.0
2024-06-17 15:35:00,93.64,93.64,93.53,93.57,19336.0,92.6673,92.6673,92.5585,92.5981,19336.0
2024-06-17 15:40:00,93.57,93.7,93.56,93.64,25437.0,92.5981,92.7267,92.5882,92.6673,25437.0
2024-06-17 15:45:00,93.65,93.74,93.64,93.7,43335.0,92.6772,92.7663,92.6673,92.7267,43335.0
2024-06-17 15:50:00,93.68,93.9,93.57,93.84,51988.0,92.7069,92.9246,92.5981,92.8653,51988.0
2024-06-17 15:55:00,93.83,93.96,93.64,93.88,239436.0,92.8554,92.984,92.6673,92.9048,239436.0
2024-06-18 09:30:00,94.0,94.25,93.81,93.98,23388.0,93.0236,93.271,92.8356,93.0038,23388.0
2024-06-18 09:35:00,93.98,94.01,93.79,93.84,7335.0,93.0038,93.0335,92.8158,92.8653,7335.0
2024-06-18 09:40:00,93.8,94.12,93.74,94.11,5638.0,92.8257,93.1423,92.7663,93.1324,5638.0
2024-06-18 09:45:00,94.21,94.22,93.7,93.73,5872.0,93.2314,93.2413,92.7267,92.7564,5872.0
2024-06-18 09:50:00,93.84,93.97,93.63,93.75,16091.0,92.8653,92.9939,92.6574,92.7762,16091.0
2024-06-18 09:55:00,93.72,93.74,93.48,93.48,1971.0,92.7465,92.7663,92.509,92.509,1971.0
2024-06-18 10:00:00,93.56,93.62,93.32,93.41,27779.0,92.5882,92.6475,92.3507,92.4397,27779.0
2024-06-18 10:05:00,93.42,93.47,93.2,93.42,15937.0,92.4496,92.4991,92.2319,92.4496,15937.0
2024-06-18 10:10:00,93.42,93.46,93.34,93.37,27589.0,92.4496,92.4892,92.3704,92.4001,27589.0
2024-06-18 10:15:00,93.28,93.52,93.28,93.37,36650.0,92.3111,92.5486,92.3111,92.4001,36650.0
2024-06-18 10:20:00,93.43,93.43,93.17,93.23,19154.0,92.4595,92.4595,92.2022,92.2616,19154.0
2024-06-18 10:25:00,93.23,93.37,93.18,93.29,7306.0,92.2616,92.4001,92.2121,92.321,7306.0
2024-06-18 10:30:00,93.26,93.31,93.26,93.29,5072.0,92.2913,92.3408,92.2913,92.321,5072.0
2024-06-18 10:35:00,93.34,93.41,93.23,93.33,16625.0,92.3704,92.4397,92.2616,92.3605,16625.0
2024-06-18 10:40:00,93.33,93.33,93.19,93.25,30660.0,92.3605,92.3605,92.222,92.2814,30660.0
2024-06-18 10:45:00,93.19,93.19,93.03,93.1,16937.0,92.222,92.222,92.0637,92.1329,16937.0
2024-06-18 10:50:00,93.11,93.12,92.85,93.12,22221.0,92.1428,92.1527,91.8855,92.1527,22221.0
2024-06-18 10:55:00,93.09,93.19,93.07,93.13,13834.0,92.123,92.222,92.1032,92.1626,13834.0
2024-06-18 11:00:00,93.13,93.15,93.08,93.12,7207.0,92.1626,92.1824,92.1131,92.1527,7207.0
2024-06-18 11:05:00,93.14,93.22,93.09,93.22,5071.0,92.1725,92.2517,92.123,92.2517,5071.0
2024-06-18 11:10:00,93.22,93.28,93.11,93.28,5305.0,92.2517,92.3111,92.1428,92.3111,5305.0
2024-06-18 11:15:00,93.28,93.33,93.14,93.15,17125.0,92.3111,92.3605,92.1725,92.1824,17125.0
2024-06-18 11:20:00,93.19,93.26,93.14,93.22,13698.0,92.222,92.2913,92.1725,92.2517,13698.0
2024-06-18 11:25:00,93.22,93.25,93.08,93.09,12837.0,92.2517,92.2814,92.1131,92.123,12837.0
2024-06-18 11:30:00,93.09,93.16,93.05,93.11,5315.0,92.123,92.1923,92.0835,92.1428,5315.0
2024-06-18 11:35:00,93.15,93.17,93.11,93.12,7174.0,92.1824,92.2022,92.1428,92.1527,7174.0
2024-06-18 11:40:00,93.15,93.15,93.01,93.11,15161.0,92.1824,92.1824,92.0439,92.1428,15161.0
2024-06-18 11:45:00,93.11,93.18,93.01,93.07,29510.0,92.1428,92.2121,92.0439,92.1032,29510.0
2024-06-18 11:50:00,93.03,93.1,93.0,93.04,7636.0,92.0637,92.1329,92.034,92.0736,7636.0
2024-06-18 11:55:00,93.01,93.05,92.94,92.97,58971.0,92.0439,92.0835,91.9746,92.0043,58971.0
2024-06-18 12:00:00,92.99,93.02,92.94,92.98,14665.0,92.0241,92.0538,91.9746,92.0142,14665.0
2024-06-18 12:05:00,92.98,92.99,92.82,92.84,13009.0,92.0142,92.0241,91.8558,91.8756,13009.0
2024-06-18 12:10:00,92.87,92.87,92.8,92.84,12221.0,91.9053,91.9053,91.8361,91.8756,12221.0
2024-06-18 12:15:00,92.84,92.9,92.69,92.69,7808.0,91.8756,91.935,91.7272,91.7272,7808.0
2024-06-18 12:20:00,92.78,92.78,92.68,92.69,6960.0,91.8163,91.8163,91.7173,91.7272,6960.0
2024-06-18 12:25:00,92.72,92.72,92.48,92.48,5413.0,91.7569,91.7569,91.5194,91.5194,5413.0
2024-06-18 12:30:00,92.46,92.47,92.38,92.41,12969.0,91.4996,91.5095,91.4204,91.4501,12969.0
2024-06-18 12:35:00,92.4,92.45,92.28,92.28,9291.0,91.4402,91.4897,91.3215,91.3215,9291.0
2024-06-18 12:40:00,92.31,92.44,92.31,92.42,8698.0,91.3511,91.4798,91.3511,91.46,8698.0
2024-06-18 12:45:00,92.39,92.4,92.27,92.27,1713.0,91.4303,91.4402,91.3116,91.3116,1713.0
2024-06-18 12:50:00,92.26,92.32,92.22,92.22,4747.0,91.3017,91.361,91.2621,91.2621,4747.0
2024-06-18 12:55:00,92.23,92.29,92.2,92.22,6078.0,91.272,91.3314,91.2423,91.2621,6078.0
2024-06-18 13:00:00,92.22,92.22,92.08,92.11,3696.0,91.2621,91.2621,91.1235,91.1532,3696.0
2024-06-18 13:05:00,92.13,92.15,91.99,92.01,7550.0,91.173,91.1928,91.0345,91.0543,7550.0
2024-06-18 13:10:00,91.99,92.11,91.98,92.11,11828.0,91.0345,91.1532,91.0246,91.1532,11828.0
2024-06-18 13:15:00,92.07,92.12,91.95,92.07,34157.0,91.1136,91.1631,90.9949,91.1136,34157.0
2024-06-18 13:20:00,92.12,92.17,92.04,92.04,8668.0,91.1631,91.2126,91.0839,91.0839,8668.0
2024-06-18 13:25:00,92.01,92.05,91.96,91.98,9533.0,91.0543,91.0938,91.0048,91.0246,9533.0
2024-06-18 13:30:00,92.01,92.04,91.92,91.93,13407.0,91.0543,91.0839,90.9652,90.9751,13407.0
2024-06-18 13:35:00,91.91,91.99,91.9,91.95,12144.0,90.9553,91.0345,90.9454,90.9949,12144.0
2024-06-18 13:40:00,91.98,91.98,91.84,91.86,23807.0,91.0246,91.0246,90.886,90.9058,23807.0
2024-06-18 13:45:00,91.86,91.92,91.76,91.92,14856.0,90.9058,90.9652,90.8069,90.9652,14856.0
2024-06-18 13:50:00,91.9,91.92,91.68,91.69,20122.0,90.9454,90.9652,90.7277,90.7376,20122.0
2024-06-18 13:55:00,91.7,91.79,91.66,91.68,20255.0,90.7475,90.8365,90.7079,90.7277,20255.0
2024-06-18 14:00:00,91.73,91.84,91.69,91.77,20228.0,90.7772,90.886,90.7376,90.8168,20228.0
2024-06-18 14:05:00,91.79,91.8,91.67,91.73,17286.0,90.8365,90.8464,90.7178,90.7772,17286.0
2024-06-18 14:10:00,91.73,91.81,91.7,91.7,13503.0,90.7772,90.8563,90.7475,90.7475,13503.0
2024-06-18 14:15:00,91.69,91.73,91.6,91.73,15426.0,90.7376,90.7772,90.6485,90.7772,15426.0
2024-06-18 14:20:00,91.75,91.75,91.66,91.73,6885.0,90.797,90.797,90.7079,90.7772,6885.0
2024-06-18 14:25:00,91.75,92.13,91.74,92.1,15346.0,90.797,91.173,90.7871,91.1433,15346.0
2024-06-18 14:30:00,92.13,92.23,92.1,92.23,14028.0,91.173,91.272,91.1433,91.272,14028.0
2024-06-18 14:35:00,92.21,92.23,92.06,92.12,13781.0,91.2522,91.272,91.1037,91.1631,13781.0
2024-06-18 14:40:00,92.13,92.23,92.06,92.09,34489.0,91.173,91.272,91.1037,91.1334,34489.0
2024-06-18 14:45:00,92.07,92.14,92.07,92.09,8982.0,91.1136,91.1829,91.1136,91.1334,8982.0
2024-06-18 14:50:00,92.07,92.07,91.97,91.97,5870.0,91.1136,91.1136,91.0147,91.0147,5870.0
2024-06-18 14:55:00,91.97,92.06,91.92,92.04,14831.0,91.0147,91.1037,90.9652,91.0839,14831.0
2024-06-18 15:00:00,92.04,92.04,91.86,91.91,17202.0,91.0839,91.0839,90.9058,90.9553,17202.0
2024-06-18 15:05:00,91.9,91.96,91.88,91.88,31814.0,90.9454,91.0048,90.9256,90.9256,31814.0
2024-06-18 15:10:00,91.91,91.92,91.81,91.88,33226.0,90.9553,90.9652,90.8563,90.9256,33226.0
2024-06-18 15:15:00,91.88,91.91,91.81,91.81,18438.0,90.9256,90.9553,90.8563,90.8563,18438.0
2024-06-18 15:20:00,91.83,92.07,91.83,92.02,134620.0,90.8761,91.1136,90.8761,91.0642,134620.0
2024-06-18 15:25:00,91.95,92.12,91.95,92.07,19647.0,90.9949,91.1631,90.9949,91.1136,19647.0
2024-06-18 15:30:00,92.08,92.1,92.0,92.03,14525.0,91.1235,91.1433,91.0444,91.0741,14525.0
2024-06-18 15:35:00,92.02,92.31,92.01,92.26,29521.0,91.0642,91.3511,91.0543,91.3017,29521.0
2024-06-18 15:40:00,92.25,92.25,92.08,92.23,52969.0,91.2918,91.2918,91.1235,91.272,52969.0
2024-06-18 15:45:00,92.26,92.28,92.12,92.13,27532.0,91.3017,91.3215,91.1631,91.173,27532.0
2024-06-18 15:50:00,92.14,92.28,92.08,92.23,50859.0,91.1829,91.3215,91.1235,91.272,50859.0
2024-06-18 15:55:00,92.22,92.25,92.09,92.2,188525.0,91.2621,91.2918,91.1334,91.2423,188525.0
2024-06-20 09:30:00,92.1,92.39,92.01,92.12,31737.0,91.1433,91.4303,91.0543,91.1631,31737.0
2024-06-20 09:35:00,92.2,92.91,92.11,92.8,13684.0,91.2423,91.9449,91.1532,91.8361,13684.0
2024-06-20 09:40:00,92.8,93.02,92.64,92.91,14925.0,91.8361,92.0538,91.6777,91.9449,14925.0
2024-06-20 09:45:00,92.95,93.19,92.95,93.06,4688.0,91.9845,92.222,91.9845,92.0934,4688.0
2024-06-20 09:50:00,93.07,93.2,92.77,92.79,12734.0,92.1032,92.2319,91.8064,91.8262,12734.0
2024-06-20 09:55:00,92.85,93.02,92.8,92.86,15201.0,91.8855,92.0538,91.8361,91.8954,15201.0
2024-06-20 10:00:00,92.88,93.08,92.8,92.99,13423.0,91.9152,92.1131,91.8361,92.0241,13423.0
2024-06-20 10:05:00,93.02,93.31,93.02,93.09,13028.0,92.0538,92.3408,92.0538,92.123,13028.0
2024-06-20 10:10:00,93.05,93.5,93.05,93.43,10933.0,92.0835,92.5288,92.0835,92.4595,10933.0
2024-06-20 10:15:00,93.52,93.84,93.51,93.78,21227.0,92.5486,92.8653,92.5387,92.8059,21227.0
2024-06-20 10:20:00,93.74,93.82,93.57,93.64,11916.0,92.7663,92.8455,92.5981,92.6673,11916.0
2024-06-20 10:25:00,93.55,93.62,93.39,93.39,3608.0,92.5783,92.6475,92.4199,92.4199,3608.0
2024-06-20 10:30:00,93.39,93.62,93.34,93.42,8919.0,92.4199,92.6475,92.3704,92.4496,8919.0
2024-06-20 10:35:00,93.37,93.63,93.31,93.62,15929.0,92.4001,92.6574,92.3408,92.6475,15929.0
2024-06-20 10:40:00,93.62,93.69,93.45,93.68,12048.0,92.6475,92.7168,92.4793,92.7069,12048.0
2024-06-20 10:45:00,93.68,93.87,93.66,93.71,10529.0,92.7069,92.8949,92.6871,92.7366,10529.0
2024-06-20 10:50:00,93.71,93.78,93.68,93.75,16973.0,92.7366,92.8059,92.7069,92.7762,16973.0
2024-06-20 10:55:00,93.72,93.88,93.66,93.81,14403.0,92.7465,92.9048,92.6871,92.8356,14403.0
2024-06-20 11:00:00,93.78,93.86,93.5,93.5,15273.0,92.8059,92.885,92.5288,92.5288,15273.0
2024-06-20 11:05:00,93.5,93.52,93.32,93.33,50955.0,92.5288,92.5486,92.3507,92.3605,50955.0
2024-06-20 11:10:00,93.32,93.46,93.25,93.44,14930.0,92.3507,92.4892,92.2814,92.4694,14930.0
2024-06-20 11:15:00,93.44,93.51,93.25,93.25,10486.0,92.4694,92.5387,92.2814,92.2814,10486.0
2024-06-20 11:20:00,93.27,93.27,93.09,93.21,8060.0,92.3012,92.3012,92.123,92.2418,8060.0
2024-06-20 11:25:00,93.2,93.2,93.06,93.12,5778.0,92.2319,92.2319,92.0934,92.1527,5778.0
2024-06-20 11:30:00,93.12,93.26,93.12,93.24,18381.0,92.1527,92.2913,92.1527,92.2715,18381.0
2024-06-20 11:35:00,93.24,93.24,93.02,93.04,7299.0,92.2715,92.2715,92.0538,92.0736,7299.0
2024-06-20 11:40:00,93.05,93.16,93.02,93.04,4237.0,92.0835,92.1923,92.0538,92.0736,4237.0
2024-06-20 11:45:00,93.04,93.11,93.03,93.1,6884.0,92.0736,92.1428,92.0637,92.1329,6884.0
2024-06-20 11:50:00,93.12,93.13,93.01,93.08,10382.0,92.1527,92.1626,92.0439,92.1131,10382.0
2024-06-20 11:55:00,93.06,93.11,93.04,93.06,7424.0,92.0934,92.1428,92.0736,92.0934,7424.0
2024-06-20 12:00:00,93.07,93.16,93.06,93.16,3060.0,92.1032,92.1923,92.0934,92.1923,3060.0
2024-06-20 12:05:00,93.18,93.19,93.11,93.16,12551.0,92.2121,92.222,92.1428,92.1923,12551.0
2024-06-20 12:10:00,93.18,93.51,93.17,93.5,38959.0,92.2121,92.5387,92.2022,92.5288,38959.0
2024-06-20 12:15:00,93.53,93.55,93.47,93.48,13657.0,92.5585,92.5783,92.4991,92.509,13657.0
2024-06-20 12:20:00,93.5,93.63,93.47,93.54,38612.0,92.5288,92.6574,92.4991,92.5684,38612.0
2024-06-20 12:25:00,93.54,93.56,93.43,93.53,12892.0,92.5684,92.5882,92.4595,92.5585,12892.0
2024-06-20 12:30:00,93.47,93.47,93.36,93.37,47768.0,92.4991,92.4991,92.3902,92.4001,47768.0
2024-06-20 12:35:00,93.38,93.38,93.24,93.24,2996.0,92.41,92.41,92.2715,92.2715,2996.0
2024-06-20 12:40:00,93.24,93.38,93.24,93.3,5688.0,92.2715,92.41,92.2715,92.3309,5688.0
2024-06-20 12:45:00,93.31,93.59,93.31,93.53,11640.0,92.3408,92.6178,92.3408,92.5585,11640.0
2024-06-20 12:50:00,93.53,93.54,93.46,93.49,9853.0,92.5585,92.5684,92.4892,92.5189,9853.0
2024-06-20 12:55:00,93.5,93.51,93.46,93.49,7362.0,92.5288,92.5387,92.4892,92.5189,7362.0
2024-06-20 13:00:00,93.49,93.58,93.49,93.53,20319.0,92.5189,92.608,92.5189,92.5585,20319.0
2024-06-20 13:05:00,93.55,93.69,93.52,93.63,19385.0,92.5783,92.7168,92.5486,92.6574,19385.0
2024-06-20 13:10:00,93.61,93.71,93.56,93.7,14331.0,92.6376,92.7366,92.5882,92.7267,14331.0
2024-06-20 13:15:00,93.7,94.04,93.65,94.0,101695.0,92.7267,93.0632,92.6772,93.0236,101695.0
2024-06-20 13:20:00,94.0,94.03,93.87,93.88,24473.0,93.0236,93.0533,92.8949,92.9048,24473.0
2024-06-20 13:25:00,93.9,94.05,93.86,94.05,9482.0,92.9246,93.0731,92.885,93.0731,9482.0
2024-06-20 13:30:00,94.06,94.21,94.04,94.21,67401.0,93.083,93.2314,93.0632,93.2314,67401.0
2024-06-20 13:35:00,94.2,94.24,94.09,94.16,11599.0,93.2215,93.2611,93.1127,93.1819,11599.0
2024-06-20 13:40:00,94.17,94.33,94.16,94.3,11536.0,93.1918,93.3502,93.1819,93.3205,11536.0
2024-06-20 13:45:00,94.31,94.4,94.19,94.4,22967.0,93.3304,93.4194,93.2116,93.4194,22967.0
2024-06-20 13:50:00,94.4,94.49,94.32,94.47,18709.0,93.4194,93.5085,93.3403,93.4887,18709.0
2024-06-20 13:55:00,94.5,94.67,94.5,94.62,14201.0,93.5184,93.6866,93.5184,93.6371,14201.0
2024-06-20 14:00:00,94.63,94.73,94.57,94.7,27037.0,93.647,93.746,93.5877,93.7163,27037.0
2024-06-20 14:05:00,94.7,94.71,94.58,94.67,8885.0,93.7163,93.7262,93.5976,93.6866,8885.0
2024-06-20 14:10:00,94.68,94.89,94.65,94.83,31091.0,93.6965,93.9043,93.6668,93.845,31091.0
2024-06-20 14:15:00,94.81,94.84,94.72,94.73,19438.0,93.8252,93.8549,93.7361,93.746,19438.0
2024-06-20 14:20:00,94.71,94.78,94.58,94.76,28756.0,93.7262,93.7955,93.5976,93.7757,28756.0
2024-06-20 14:25:00,94.76,94.76,94.67,94.68,17214.0,93.7757,93.7757,93.6866,93.6965,17214.0
2024-06-20 14:30:00,94.68,94.81,94.66,94.76,24428.0,93.6965,93.8252,93.6767,93.7757,24428.0
2024-06-20 14:35:00,94.74,94.98,94.73,94.94,23724.0,93.7559,93.9934,93.746,93.9538,23724.0
2024-06-20 14:40:00,94.94,94.98,94.87,94.98,12487.0,93.9538,93.9934,93.8846,93.9934,12487.0
2024-06-20 14:45:00,94.98,95.03,94.75,94.84,28587.0,93.9934,94.0429,93.7658,93.8549,28587.0
2024-06-20 14:50:00,94.84,94.85,94.62,94.65,9691.0,93.8549,93.8648,93.6371,93.6668,9691.0
2024-06-20 14:55:00,94.66,94.8,94.66,94.71,21361.0,93.6767,93.8153,93.6767,93.7262,21361.0
2024-06-20 15:00:00,94.73,94.74,94.55,94.6,23631.0,93.746,93.7559,93.5679,93.6174,23631.0
2024-06-20 15:05:00,94.59,94.6,94.4,94.56,19778.0,93.6075,93.6174,93.4194,93.5778,19778.0
2024-06-20 15:10:00,94.55,94.6,94.51,94.55,16137.0,93.5679,93.6174,93.5283,93.5679,16137.0
2024-06-20 15:15:00,94.56,94.72,94.54,94.58,48641.0,93.5778,93.7361,93.558,93.5976,48641.0
2024-06-20 15:20:00,94.57,94.58,94.48,94.52,31262.0,93.5877,93.5976,93.4986,93.5382,31262.0
2024-06-20 15:25:00,94.53,94.68,94.44,94.68,14102.0,93.5481,93.6965,93.459,93.6965,14102.0
2024-06-20 15:30:00,94.67,94.67,94.53,94.58,32332.0,93.6866,93.6866,93.5481,93.5976,32332.0
2024-06-20 15:35:00,94.57,94.63,94.49,94.6,44112.0,93.5877,93.647,93.5085,93.6174,44112.0
2024-06-20 15:40:00,94.59,94.61,94.4,94.42,42556.0,93.6075,93.6273,93.4194,93.4392,42556.0
2024-06-20 15:45:00,94.43,94.47,94.33,94.39,51575.0,93.4491,93.4887,93.3502,93.4095,51575.0
2024-06-20 15:50:00,94.4,94.7,94.4,94.63,105903.0,93.4194,93.7163,93.4194,93.647,105903.0
2024-06-20 15:55:00,94.63,94.63,94.19,94.44,298262.0,93.647,93.647,93.2116,93.459,298262.0
2024-06-21 09:30:00,94.52,94.92,94.36,94.92,224299.0,93.5382,93.934,93.3799,93.934,224299.0
2024-06-21 09:35:00,94.65,95.39,94.61,95.28,20630.0,93.6668,94.3992,93.6273,94.2903,20630.0
2024-06-21 09:40:00,95.41,95.46,95.13,95.2,21362.0,94.4189,94.4684,94.1419,94.2111,21362.0
2024-06-21 09:45:00,95.13,95.64,95.07,95.61,20625.0,94.1419,94.6466,94.0825,94.6169,20625.0
2024-06-21 09:50:00,95.64,95.9,95.46,95.86,28523.0,94.6466,94.9039,94.4684,94.8643,28523.0
2024-06-21 09:55:00,95.89,96.0,95.62,95.67,48944.0,94.894,95.0028,94.6268,94.6762,48944.0
2024-06-21 10:00:00,95.68,95.75,94.94,95.03,11747.0,94.6861,94.7554,93.9538,94.0429,11747.0
2024-06-21 10:05:00,94.97,94.97,94.65,94.78,14747.0,93.9835,93.9835,93.6668,93.7955,14747.0
2024-06-21 10:10:00,94.81,94.92,94.62,94.63,16057.0,93.8252,93.934,93.6371,93.647,16057.0
2024-06-21 10:15:00,94.64,94.65,94.13,94.26,36227.0,93.6569,93.6668,93.1522,93.2809,36227.0
2024-06-21 10:20:00,94.28,94.56,94.27,94.27,12536.0,93.3007,93.5778,93.2908,93.2908,12536.0
2024-06-21 10:25:00,94.27,94.55,94.21,94.55,15952.0,93.2908,93.5679,93.2314,93.5679,15952.0
2024-06-21 10:30:00,94.54,94.61,94.44,94.54,14689.0,93.558,93.6273,93.459,93.558,14689.0
2024-06-21 10:35:00,94.58,94.58,94.42,94.42,17405.0,93.5976,93.5976,93.4392,93.4392,17405.0
2024-06-21 10:40:00,94.43,94.48,94.35,94.38,18540.0,93.4491,93.4986,93.37,93.3996,18540.0
2024-06-21 10:45:00,94.38,94.41,94.21,94.37,17039.0,93.3996,93.4293,93.2314,93.3897,17039.0
2024-06-21 10:50:00,94.35,94.44,94.31,94.4,10373.0,93.37,93.459,93.3304,93.4194,10373.0
2024-06-21 10:55:00,94.37,94.39,94.22,94.36,12045.0,93.3897,93.4095,93.2413,93.3799,12045.0
2024-06-21 11:00:00,94.37,94.39,94.09,94.17,7546.0,93.3897,93.4095,93.1127,93.1918,7546.0
2024-06-21 11:05:00,94.13,94.22,94.05,94.17,10661.0,93.1522,93.2413,93.0731,93.1918,10661.0
2024-06-21 11:10:00,94.13,94.14,94.03,94.06,7490.0,93.1522,93.1621,93.0533,93.083,7490.0
2024-06-21 11:15:00,94.07,94.1,94.0,94.03,11495.0,93.0929,93.1226,93.0236,93.0533,11495.0
2024-06-21 11:20:00,94.03,94.07,93.99,94.04,8340.0,93.0533,93.0929,93.0137,93.0632,8340.0
2024-06-21 11:25:00,94.04,94.06,93.94,93.94,10281.0,93.0632,93.083,92.9642,92.9642,10281.0
2024-06-21 11:30:00,93.92,93.97,93.81,93.85,12319.0,92.9444,92.9939,92.8356,92.8751,12319.0
2024-06-21 11:35:00,93.84,93.99,93.84,93.94,6129.0,92.8653,93.0137,92.8653,92.9642,6129.0
2024-06-21 11:40:00,93.93,93.97,93.64,93.67,9332.0,92.9543,92.9939,92.6673,92.697,9332.0
2024-06-21 11:45:00,93.65,93.84,93.64,93.83,7205.0,92.6772,92.8653,92.6673,92.8554,7205.0
2024-06-21 11:50:00,93.81,93.81,93.69,93.69,5712.0,92.8356,92.8356,92.7168,92.7168,5712.0
2024-06-21 11:55:00,93.67,93.73,93.67,93.68,1300.0,92.697,92.7564,92.697,92.7069,1300.0
2024-06-21 12:00:00,93.69,93.7,93.63,93.66,8402.0,92.7168,92.7267,92.6574,92.6871,8402.0
2024-06-21 12:05:00,93.58,93.69,93.56,93.66,5485.0,92.608,92.7168,92.5882,92.6871,5485.0
2024-06-21 12:10:00,93.69,93.83,93.68,93.78,2771.0,92.7168,92.8554,92.7069,92.8059,2771.0
2024-06-21 12:15:00,93.79,93.79,93.69,93.69,2041.0,92.8158,92.8158,92.7168,92.7168,2041.0
2024-06-21 12:20:00,93.69,93.77,93.65,93.77,7448.0,92.7168,92.796,92.6772,92.796,7448.0
2024-06-21 12:25:00,93.76,93.85,93.76,93.84,3312.0,92.7861,92.8751,92.7861,92.8653,3312.0
2024-06-21 12:30:00,93.85,93.91,93.85,93.88,3326.0,92.8751,92.9345,92.8751,92.9048,3326.0
2024-06-21 12:35:00,93.89,93.95,93.87,93.91,5487.0,92.9147,92.9741,92.8949,92.9345,5487.0
2024-06-21 12:40:00,93.91,94.02,93.89,94.01,16263.0,92.9345,93.0434,92.9147,93.0335,16263.0
2024-06-21 12:45:00,93.99,94.0,93.74,93.81,23235.0,93.0137,93.0236,92.7663,92.8356,23235.0
2024-06-21 12:50:00,93.81,93.86,93.79,93.85,7087.0,92.8356,92.885,92.8158,92.8751,7087.0
2024-06-21 12:55:00,93.83,93.94,93.79,93.94,6477.0,92.8554,92.9642,92.8158,92.9642,6477.0
2024-06-21 13:00:00,93.96,93.98,93.94,93.95,3151.0,92.984,93.0038,92.9642,92.9741,3151.0
2024-06-21 13:05:00,93.96,93.97,93.83,93.84,8769.0,92.984,92.9939,92.8554,92.8653,8769.0
2024-06-21 13:10:00,93.85,93.85,93.69,93.72,7764.0,92.8751,92.8751,92.7168,92.7465,7764.0
2024-06-21 13:15:00,93.72,93.78,93.7,93.78,7717.0,92.7465,92.8059,92.7267,92.8059,7717.0
2024-06-21 13:20:00,93.75,93.8,93.71,93.76,10668.0,92.7762,92.8257,92.7366,92.7861,10668.0
2024-06-21 13:25:00,93.78,93.78,93.66,93.68,50435.0,92.8059,92.8059,92.6871,92.7069,50435.0
2024-06-21 13:30:00,93.69,93.86,93.67,93.85,8836.0,92.7168,92.885,92.697,92.8751,8836.0
2024-06-21 13:35:00,93.84,93.95,93.84,93.93,3562.0,92.8653,92.9741,92.8653,92.9543,3562.0
2024-06-21 13:40:00,93.94,93.99,93.88,93.91,7477.0,92.9642,93.0137,92.9048,92.9345,7477.0
2024-06-21 13:45:00,93.89,93.94,93.88,93.9,4496.0,92.9147,92.9642,92.9048,92.9246,4496.0
2024-06-21 13:50:00,93.91,94.05,93.88,94.05,6217.0,92.9345,93.0731,92.9048,93.0731,6217.0
2024-06-21 13:55:00,94.08,94.13,94.04,94.05,6819.0,93.1028,93.1522,93.0632,93.0731,6819.0
2024-06-21 14:00:00,94.03,94.06,93.99,94.06,5589.0,93.0533,93.083,93.0137,93.083,5589.0
2024-06-21 14:05:00,94.09,94.15,94.04,94.14,7595.0,93.1127,93.172,93.0632,93.1621,7595.0
2024-06-21 14:10:00,94.16,94.18,94.12,94.13,4498.0,93.1819,93.2017,93.1423,93.1522,4498.0
2024-06-21 14:15:00,94.14,94.31,94.12,94.31,9248.0,93.1621,93.3304,93.1423,93.3304,9248.0
2024-06-21 14:20:00,94.33,94.34,94.16,94.22,8548.0,93.3502,93.3601,93.1819,93.2413,8548.0
2024-06-21 14:25:00,94.23,94.24,94.21,94.23,4344.0,93.2512,93.2611,93.2314,93.2512,4344.0
2024-06-21 14:30:00,94.23,94.29,94.18,94.28,11104.0,93.2512,93.3106,93.2017,93.3007,11104.0
2024-06-21 14:35:00,94.28,94.4,94.2,94.2,22046.0,93.3007,93.4194,93.2215,93.2215,22046.0
2024-06-21 14:40:00,94.21,94.23,94.17,94.2,4377.0,93.2314,93.2512,93.1918,93.2215,4377.0
2024-06-21 14:45:00,94.21,94.25,94.19,94.2,8377.0,93.2314,93.271,93.2116,93.2215,8377.0
2024-06-21 14:50:00,94.19,94.26,94.19,94.23,9688.0,93.2116,93.2809,93.2116,93.2512,9688.0
2024-06-21 14:55:00,94.23,94.24,94.18,94.21,6977.0,93.2512,93.2611,93.2017,93.2314,6977.0
2024-06-21 15:00:00,94.22,94.33,94.21,94.3,14213.0,93.2413,93.3502,93.2314,93.3205,14213.0
2024-06-21 15:05:00,94.3,94.33,94.18,94.18,9036.0,93.3205,93.3502,93.2017,93.2017,9036.0
2024-06-21 15:10:00,94.18,94.25,94.18,94.25,10408.0,93.2017,93.271,93.2017,93.271,10408.0
2024-06-21 15:15:00,94.24,94.32,94.22,94.22,23358.0,93.2611,93.3403,93.2413,93.2413,23358.0
2024-06-21 15:20:00,94.23,94.28,94.16,94.28,10735.0,93.2512,93.3007,93.1819,93.3007,10735.0
2024-06-21 15:25:00,94.31,94.32,94.15,94.15,14068.0,93.3304,93.3403,93.172,93.172,14068.0
2024-06-21 15:30:00,94.15,94.26,94.14,94.26,13546.0,93.172,93.2809,93.1621,93.2809,13546.0
2024-06-21 15:35:00,94.26,94.43,94.25,94.38,18157.0,93.2809,93.4491,93.271,93.3996,18157.0
2024-06-21 15:40:00,94.38,94.41,94.33,94.41,25315.0,93.3996,93.4293,93.3502,93.4293,25315.0
2024-06-21 15:45:00,94.41,94.54,94.41,94.53,50892.0,93.4293,93.558,93.4293,93.5481,50892.0
2024-06-21 15:50:00,94.55,94.88,94.54,94.87,108164.0,93.5679,93.8944,93.558,93.8846,108164.0
2024-06-21 15:55:00,94.88,95.08,94.85,94.98,269469.0,93.8944,94.0924,93.8648,93.9934,269469.0
2024-06-24 09:30:00,95.03,95.76,95.03,95.27,20737.0,94.0429,94.7653,94.0429,94.2804,20737.0
2024-06-24 09:35:00,95.29,96.35,95.28,96.35,14243.0,94.3002,95.3492,94.2903,95.3492,14243.0
2024-06-24 09:40:00,96.32,96.6,96.13,96.34,34477.0,95.3195,95.5966,95.1315,95.3393,34477.0
2024-06-24 09:45:00,96.38,96.84,96.22,96.56,27655.0,95.3789,95.8341,95.2205,95.557,27655.0
2024-06-24 09:50:00,96.59,97.0,96.59,96.81,36524.0,95.5867,95.9924,95.5867,95.8044,36524.0
2024-06-24 09:55:00,96.85,96.94,96.59,96.79,23636.0,95.844,95.9331,95.5867,95.7846,23636.0
2024-06-24 10:00:00,96.79,97.03,96.41,96.74,47445.0,95.7846,96.0221,95.4086,95.7351,47445.0
2024-06-24 10:05:00,96.73,96.99,96.66,96.68,26521.0,95.7252,95.9825,95.656,95.6758,26521.0
2024-06-24 10:10:00,96.7,96.77,96.56,96.7,15711.0,95.6955,95.7648,95.557,95.6955,15711.0
2024-06-24 10:15:00,96.67,96.69,96.42,96.46,19599.0,95.6659,95.6856,95.4185,95.458,19599.0
2024-06-24 10:20:00,96.44,96.84,96.43,96.71,11784.0,95.4382,95.8341,95.4283,95.7054,11784.0
2024-06-24 10:25:00,96.71,96.75,96.52,96.55,12375.0,95.7054,95.745,95.5174,95.5471,12375.0
2024-06-24 10:30:00,96.58,96.8,96.57,96.79,49184.0,95.5768,95.7945,95.5669,95.7846,49184.0
2024-06-24 10:35:00,96.76,96.88,96.54,96.88,14611.0,95.7549,95.8737,95.5372,95.8737,14611.0
2024-06-24 10:40:00,96.85,97.19,96.81,97.16,16817.0,95.844,96.1805,95.8044,96.1508,16817.0
2024-06-24 10:45:00,97.07,97.31,97.0,97.2,23999.0,96.0617,96.2992,95.9924,96.1904,23999.0
2024-06-24 10:50:00,97.17,97.19,96.69,96.7,8045.0,96.1607,96.1805,95.6856,95.6955,8045.0
2024-06-24 10:55:00,96.72,96.72,96.53,96.66,8305.0,95.7153,95.7153,95.5273,95.656,8305.0
2024-06-24 11:00:00,96.7,96.74,96.57,96.57,11243.0,95.6955,95.7351,95.5669,95.5669,11243.0
2024-06-24 11:05:00,96.61,96.61,96.38,96.58,18146.0,95.6065,95.6065,95.3789,95.5768,18146.0
2024-06-24 11:10:00,96.55,96.65,96.51,96.62,9031.0,95.5471,95.6461,95.5075,95.6164,9031.0
2024-06-24 11:15:00,96.62,96.89,96.6,96.89,20815.0,95.6164,95.8836,95.5966,95.8836,20815.0
2024-06-24 11:20:00,96.89,96.89,96.7,96.77,20692.0,95.8836,95.8836,95.6955,95.7648,20692.0
2024-06-24 11:25:00,96.77,96.87,96.73,96.81,16366.0,95.7648,95.8638,95.7252,95.8044,16366.0
2024-06-24 11:30:00,96.84,96.95,96.8,96.83,9538.0,95.8341,95.9429,95.7945,95.8242,9538.0
2024-06-24 11:35:00,96.84,96.9,96.78,96.87,37508.0,95.8341,95.8935,95.7747,95.8638,37508.0
2024-06-24 11:40:00,96.88,96.98,96.85,96.94,14545.0,95.8737,95.9726,95.844,95.9331,14545.0
2024-06-24 11:45:00,96.96,96.98,96.9,96.98,16104.0,95.9528,95.9726,95.8935,95.9726,16104.0
2024-06-24 11:50:00,96.98,97.01,96.81,96.84,26321.0,95.9726,96.0023,95.8044,95.8341,26321.0
2024-06-24 11:55:00,96.84,96.91,96.78,96.91,20140.0,95.8341,95.9034,95.7747,95.9034,20140.0
2024-06-24 12:00:00,96.89,96.99,96.8,96.8,15012.0,95.8836,95.9825,95.7945,95.7945,15012.0
2024-06-24 12:05:00,96.81,96.97,96.81,96.94,26075.0,95.8044,95.9627,95.8044,95.9331,26075.0
2024-06-24 12:10:00,96.94,97.05,96.93,97.05,13786.0,95.9331,96.0419,95.9232,96.0419,13786.0
2024-06-24 12:15:00,97.05,97.14,97.02,97.04,15055.0,96.0419,96.131,96.0122,96.032,15055.0
2024-06-24 12:20:00,97.03,97.23,97.03,97.22,11151.0,96.0221,96.22,96.0221,96.2101,11151.0
2024-06-24 12:25:00,97.22,97.22,97.13,97.16,12570.0,96.2101,96.2101,96.1211,96.1508,12570.0
2024-06-24 12:30:00,97.13,97.2,97.07,97.08,7843.0,96.1211,96.1904,96.0617,96.0716,7843.0
2024-06-24 12:35:00,97.05,97.11,97.0,97.1,7165.0,96.0419,96.1013,95.9924,96.0914,7165.0
2024-06-24 12:40:00,97.11,97.22,97.01,97.22,17983.0,96.1013,96.2101,96.0023,96.2101,17983.0
2024-06-24 12:45:00,97.19,97.21,97.1,97.13,11131.0,96.1805,96.2002,96.0914,96.1211,11131.0
2024-06-24 12:50:00,97.13,97.16,96.86,96.93,27563.0,96.1211,96.1508,95.8539,95.9232,27563.0
2024-06-24 12:55:00,96.94,97.0,96.93,96.95,11981.0,95.9331,95.9924,95.9232,95.9429,11981.0
2024-06-24 13:00:00,96.95,96.95,96.8,96.95,19179.0,95.9429,95.9429,95.7945,95.9429,19179.0
2024-06-24 13:05:00,96.95,96.98,96.78,96.8,20149.0,95.9429,95.9726,95.7747,95.7945,20149.0
2024-06-24 13:10:00,96.77,96.98,96.77,96.98,26545.0,95.7648,95.9726,95.7648,95.9726,26545.0
2024-06-24 13:15:00,96.96,97.01,96.87,96.9,18849.0,95.9528,96.0023,95.8638,95.8935,18849.0
2024-06-24 13:20:00,96.91,97.0,96.89,96.94,16615.0,95.9034,95.9924,95.8836,95.9331,16615.0
2024-06-24 13:25:00,96.95,97.07,96.83,97.05,26377.0,95.9429,96.0617,95.8242,96.0419,26377.0
2024-06-24 13:30:00,97.02,97.04,96.92,96.94,8365.0,96.0122,96.032,95.9133,95.9331,8365.0
2024-06-24 13:35:00,96.93,97.05,96.86,97.02,6487.0,95.9232,96.0419,95.8539,96.0122,6487.0
2024-06-24 13:40:00,97.02,97.02,96.89,96.91,9000.0,96.0122,96.0122,95.8836,95.9034,9000.0
2024-06-24 13:45:00,96.9,96.92,96.8,96.88,7561.0,95.8935,95.9133,95.7945,95.8737,7561.0
2024-06-24 13:50:00,96.91,96.98,96.85,96.89,4266.0,95.9034,95.9726,95.844,95.8836,4266.0
2024-06-24 13:55:00,96.91,96.94,96.85,96.89,9285.0,95.9034,95.9331,95.844,95.8836,9285.0
2024-06-24 14:00:00,96.9,96.97,96.89,96.95,7071.0,95.8935,95.9627,95.8836,95.9429,7071.0
2024-06-24 14:05:00,96.92,96.95,96.85,96.86,9169.0,95.9133,95.9429,95.844,95.8539,9169.0
2024-06-24 14:10:00,96.86,96.94,96.85,96.91,6332.0,95.8539,95.9331,95.844,95.9034,6332.0
2024-06-24 14:15:00,96.93,96.97,96.85,96.97,15585.0,95.9232,95.9627,95.844,95.9627,15585.0
2024-06-24 14:20:00,96.96,97.01,96.89,96.96,9623.0,95.9528,96.0023,95.8836,95.9528,9623.0
2024-06-24 14:25:00,96.98,97.11,96.97,97.09,12826.0,95.9726,96.1013,95.9627,96.0815,12826.0
2024-06-24 14:30:00,97.07,97.11,97.04,97.07,8653.0,96.0617,96.1013,96.032,96.0617,8653.0
2024-06-24 14:35:00,97.07,97.24,97.07,97.23,43638.0,96.0617,96.2299,96.0617,96.22,43638.0
2024-06-24 14:40:00,97.2,97.23,97.1,97.11,10606.0,96.1904,96.22,96.0914,96.1013,10606.0
2024-06-24 14:45:00,97.1,97.12,97.05,97.05,7311.0,96.0914,96.1112,96.0419,96.0419,7311.0
2024-06-24 14:50:00,97.07,97.24,97.07,97.2,12669.0,96.0617,96.2299,96.0617,96.1904,12669.0
2024-06-24 14:55:00,97.21,97.36,97.16,97.34,18410.0,96.2002,96.3487,96.1508,96.3289,18410.0
2024-06-24 15:00:00,97.33,97.49,97.27,97.27,22063.0,96.319,96.4773,96.2596,96.2596,22063.0
2024-06-24 15:05:00,97.29,97.37,97.27,97.37,9740.0,96.2794,96.3586,96.2596,96.3586,9740.0
2024-06-24 15:10:00,97.35,97.35,97.23,97.28,9798.0,96.3388,96.3388,96.22,96.2695,9798.0
2024-06-24 15:15:00,97.28,97.34,97.27,97.34,11511.0,96.2695,96.3289,96.2596,96.3289,11511.0
2024-06-24 15:20:00,97.34,97.37,97.29,97.37,11482.0,96.3289,96.3586,96.2794,96.3586,11482.0
2024-06-24 15:25:00,97.36,97.51,97.33,97.5,23409.0,96.3487,96.4971,96.319,96.4872,23409.0
2024-06-24 15:30:00,97.48,97.53,97.42,97.48,18498.0,96.4674,96.5169,96.4081,96.4674,18498.0
2024-06-24 15:35:00,97.48,97.54,97.41,97.5,16113.0,96.4674,96.5268,96.3982,96.4872,16113.0
2024-06-24 15:40:00,97.52,97.56,97.42,97.53,21200.0,96.507,96.5466,96.4081,96.5169,21200.0
2024-06-24 15:45:00,97.55,97.59,97.48,97.53,32195.0,96.5367,96.5763,96.4674,96.5169,32195.0
2024-06-24 15:50:00,97.55,97.58,97.27,97.28,45796.0,96.5367,96.5664,96.2596,96.2695,45796.0
2024-06-24 15:55:00,97.28,97.34,97.02,97.04,253502.0,96.2695,96.3289,96.0122,96.032,253502.0
2024-06-25 09:30:00,97.0,97.0,96.32,96.52,17877.0,95.9924,95.9924,95.3195,95.5174,17877.0
2024-06-25 09:35:00,96.52,96.88,96.48,96.52,7910.0,95.5174,95.8737,95.4778,95.5174,7910.0
2024-06-25 09:40:00,96.64,96.66,96.51,96.55,4219.0,95.6362,95.656,95.5075,95.5471,4219.0
2024-06-25 09:45:00,96.58,96.58,96.32,96.45,25233.0,95.5768,95.5768,95.3195,95.4481,25233.0
2024-06-25 09:50:00,96.38,96.56,96.34,96.47,10589.0,95.3789,95.557,95.3393,95.4679,10589.0
2024-06-25 09:55:00,96.44,96.5,96.18,96.19,25647.0,95.4382,95.4976,95.1809,95.1908,25647.0
2024-06-25 10:00:00,96.18,96.38,96.18,96.31,10791.0,95.1809,95.3789,95.1809,95.3096,10791.0
2024-06-25 10:05:00,96.31,96.34,96.0,96.0,8506.0,95.3096,95.3393,95.0028,95.0028,8506.0
2024-06-25 10:10:00,95.98,96.21,95.96,96.17,7673.0,94.983,95.2106,94.9632,95.171,7673.0
2024-06-25 10:15:00,96.21,96.29,96.04,96.29,7365.0,95.2106,95.2898,95.0424,95.2898,7365.0
2024-06-25 10:20:00,96.29,96.68,96.29,96.44,5784.0,95.2898,95.6758,95.2898,95.4382,5784.0
2024-06-25 10:25:00,96.36,96.41,96.36,96.4,1798.0,95.3591,95.4086,95.3591,95.3987,1798.0
2024-06-25 10:30:00,96.41,96.41,96.29,96.39,3891.0,95.4086,95.4086,95.2898,95.3888,3891.0
2024-06-25 10:35:00,96.38,96.39,96.22,96.29,6983.0,95.3789,95.3888,95.2205,95.2898,6983.0
2024-06-25 10:40:00,96.27,96.36,96.26,96.31,3767.0,95.27,95.3591,95.2601,95.3096,3767.0
2024-06-25 10:45:00,96.3,96.38,96.25,96.3,4380.0,95.2997,95.3789,95.2502,95.2997,4380.0
2024-06-25 10:50:00,96.28,96.38,96.27,96.35,8068.0,95.2799,95.3789,95.27,95.3492,8068.0
2024-06-25 10:55:00,96.31,96.4,96.31,96.35,5117.0,95.3096,95.3987,95.3096,95.3492,5117.0
2024-06-25 11:00:00,96.34,96.36,96.21,96.27,7298.0,95.3393,95.3591,95.2106,95.27,7298.0
2024-06-25 11:05:00,96.23,96.23,96.05,96.07,3783.0,95.2304,95.2304,95.0523,95.0721,3783.0
2024-06-25 11:10:00,96.07,96.1,96.0,96.0,16430.0,95.0721,95.1018,95.0028,95.0028,16430.0
2024-06-25 11:15:00,95.93,95.96,95.84,95.85,6351.0,94.9335,94.9632,94.8445,94.8544,6351.0
2024-06-25 11:20:00,95.85,96.0,95.83,95.93,4116.0,94.8544,95.0028,94.8346,94.9335,4116.0
2024-06-25 11:25:00,95.92,96.01,95.9,95.99,7551.0,94.9236,95.0127,94.9039,94.9929,7551.0
2024-06-25 11:30:00,95.98,96.07,95.93,95.94,4850.0,94.983,95.0721,94.9335,94.9434,4850.0
2024-06-25 11:35:00,95.93,95.97,95.9,95.93,5025.0,94.9335,94.9731,94.9039,94.9335,5025.0
2024-06-25 11:40:00,95.91,96.03,95.84,96.01,12228.0,94.9137,95.0325,94.8445,95.0127,12228.0
2024-06-25 11:45:00,96.03,96.06,95.95,95.99,7826.0,95.0325,95.0622,94.9533,94.9929,7826.0
2024-06-25 11:50:00,95.95,95.95,95.85,95.85,2674.0,94.9533,94.9533,94.8544,94.8544,2674.0
2024-06-25 11:55:00,95.84,95.87,95.7,95.72,2905.0,94.8445,94.8742,94.7059,94.7257,2905.0
2024-06-25 12:00:00,95.7,95.7,95.6,95.61,3346.0,94.7059,94.7059,94.607,94.6169,3346.0
2024-06-25 12:05:00,95.61,95.63,95.53,95.55,8720.0,94.6169,94.6367,94.5377,94.5575,8720.0
2024-06-25 12:10:00,95.55,95.67,95.52,95.65,6644.0,94.5575,94.6762,94.5278,94.6565,6644.0
2024-06-25 12:15:00,95.66,95.66,95.5,95.57,2921.0,94.6663,94.6663,94.508,94.5773,2921.0
2024-06-25 12:20:00,95.55,95.6,95.49,95.49,2493.0,94.5575,94.607,94.4981,94.4981,2493.0
2024-06-25 12:25:00,95.53,95.57,95.46,95.49,3426.0,94.5377,94.5773,94.4684,94.4981,3426.0
2024-06-25 12:30:00,95.42,95.42,95.32,95.34,1286.0,94.4288,94.4288,94.3299,94.3497,1286.0
2024-06-25 12:35:00,95.33,95.46,95.33,95.37,10157.0,94.3398,94.4684,94.3398,94.3794,10157.0
2024-06-25 12:40:00,95.31,95.33,95.19,95.25,6079.0,94.32,94.3398,94.2012,94.2606,6079.0
2024-06-25 12:45:00,95.23,95.35,95.19,95.35,8811.0,94.2408,94.3596,94.2012,94.3596,8811.0
2024-06-25 12:50:00,95.31,95.46,95.31,95.46,3982.0,94.32,94.4684,94.32,94.4684,3982.0
2024-06-25 12:55:00,95.45,95.48,95.37,95.43,2390.0,94.4585,94.4882,94.3794,94.4387,2390.0
2024-06-25 13:00:00,95.41,95.41,95.35,95.37,4301.0,94.4189,94.4189,94.3596,94.3794,4301.0
2024-06-25 13:05:00,95.41,95.51,95.39,95.45,5020.0,94.4189,94.5179,94.3992,94.4585,5020.0
2024-06-25 13:10:00,95.45,95.46,95.42,95.45,2004.0,94.4585,94.4684,94.4288,94.4585,2004.0
2024-06-25 13:15:00,95.43,95.45,95.4,95.44,4961.0,94.4387,94.4585,94.409,94.4486,4961.0
2024-06-25 13:20:00,95.4,95.42,95.32,95.4,5214.0,94.409,94.4288,94.3299,94.409,5214.0
2024-06-25 13:25:00,95.42,95.51,95.42,95.51,1408.0,94.4288,94.5179,94.4288,94.5179,1408.0
2024-06-25 13:30:00,95.52,95.61,95.51,95.61,1906.0,94.5278,94.6169,94.5179,94.6169,1906.0
2024-06-25 13:35:00,95.61,95.64,95.55,95.57,4964.0,94.6169,94.6466,94.5575,94.5773,4964.0
2024-06-25 13:40:00,95.57,95.59,95.53,95.54,3776.0,94.5773,94.5971,94.5377,94.5476,3776.0
2024-06-25 13:45:00,95.52,95.53,95.43,95.47,9723.0,94.5278,94.5377,94.4387,94.4783,9723.0
2024-06-25 13:50:00,95.47,95.5,95.44,95.47,8438.0,94.4783,94.508,94.4486,94.4783,8438.0
2024-06-25 13:55:00,95.44,95.45,95.39,95.39,2097.0,94.4486,94.4585,94.3992,94.3992,2097.0
2024-06-25 14:00:00,95.39,95.46,95.33,95.34,16080.0,94.3992,94.4684,94.3398,94.3497,16080.0
2024-06-25 14:05:00,95.32,95.37,95.29,95.35,7728.0,94.3299,94.3794,94.3002,94.3596,7728.0
2024-06-25 14:10:00,95.36,95.45,95.36,95.42,4624.0,94.3695,94.4585,94.3695,94.4288,4624.0
2024-06-25 14:15:00,95.42,95.45,95.41,95.45,2039.0,94.4288,94.4585,94.4189,94.4585,2039.0
2024-06-25 14:20:00,95.44,95.46,95.43,95.46,2873.0,94.4486,94.4684,94.4387,94.4684,2873.0
2024-06-25 14:25:00,95.47,95.56,95.46,95.56,4957.0,94.4783,94.5674,94.4684,94.5674,4957.0
2024-06-25 14:30:00,95.55,95.56,95.51,95.55,5695.0,94.5575,94.5674,94.5179,94.5575,5695.0
2024-06-25 14:35:00,95.54,95.54,95.48,95.48,4785.0,94.5476,94.5476,94.4882,94.4882,4785.0
2024-06-25 14:40:00,95.48,95.57,95.48,95.57,6446.0,94.4882,94.5773,94.4882,94.5773,6446.0
2024-06-25 14:45:00,95.56,95.58,95.5,95.54,6818.0,94.5674,94.5872,94.508,94.5476,6818.0
2024-06-25 14:50:00,95.55,95.57,95.51,95.53,5616.0,94.5575,94.5773,94.5179,94.5377,5616.0
2024-06-25 14:55:00,95.52,95.52,95.47,95.48,4367.0,94.5278,94.5278,94.4783,94.4882,4367.0
2024-06-25 15:00:00,95.48,95.5,95.4,95.48,12966.0,94.4882,94.508,94.409,94.4882,12966.0
2024-06-25 15:05:00,95.51,95.55,95.5,95.51,8707.0,94.5179,94.5575,94.508,94.5179,8707.0
2024-06-25 15:10:00,95.52,95.58,95.49,95.55,11330.0,94.5278,94.5872,94.4981,94.5575,11330.0
2024-06-25 15:15:00,95.56,95.57,95.53,95.57,5517.0,94.5674,94.5773,94.5377,94.5773,5517.0
2024-06-25 15:20:00,95.56,95.59,95.53,95.53,12394.0,94.5674,94.5971,94.5377,94.5377,12394.0
2024-06-25 15:25:00,95.54,95.55,95.51,95.53,3521.0,94.5476,94.5575,94.5179,94.5377,3521.0
2024-06-25 15:30:00,95.53,95.57,95.45,95.55,5851.0,94.5377,94.5773,94.4585,94.5575,5851.0
2024-06-25 15:35:00,95.55,95.55,95.4,95.43,9324.0,94.5575,94.5575,94.409,94.4387,9324.0
2024-06-25 15:40:00,95.42,95.42,95.32,95.36,9331.0,94.4288,94.4288,94.3299,94.3695,9331.0
2024-06-25 15:45:00,95.37,95.56,95.36,95.55,17844.0,94.3794,94.5674,94.3695,94.5575,17844.0
2024-06-25 15:50:00,95.52,95.55,95.45,95.53,25795.0,94.5278,94.5575,94.4585,94.5377,25795.0
2024-06-25 15:55:00,95.54,95.67,95.51,95.66,86146.0,94.5476,94.6762,94.5179,94.6663,86146.0
2024-06-26 09:30:00,95.03,95.64,94.86,95.56,24987.0,94.0429,94.6466,93.8747,94.5674,24987.0
2024-06-26 09:35:00,95.56,95.56,95.05,95.09,4763.0,94.5674,94.5674,94.0627,94.1023,4763.0
2024-06-26 09:40:00,95.01,95.37,95.01,95.3,7775.0,94.0231,94.3794,94.0231,94.3101,7775.0
2024-06-26 09:45:00,95.3,95.3,95.14,95.2,19141.0,94.3101,94.3101,94.1517,94.2111,19141.0
2024-06-26 09:50:00,95.2,95.31,95.2,95.26,16480.0,94.2111,94.32,94.2111,94.2705,16480.0
2024-06-26 09:55:00,95.27,95.55,95.13,95.49,22108.0,94.2804,94.5575,94.1419,94.4981,22108.0
2024-06-26 10:00:00,95.48,95.49,94.86,94.91,17805.0,94.4882,94.4981,93.8747,93.9241,17805.0
2024-06-26 10:05:00,94.91,94.91,94.75,94.76,6144.0,93.9241,93.9241,93.7658,93.7757,6144.0
2024-06-26 10:10:00,94.78,94.78,94.65,94.73,7495.0,93.7955,93.7955,93.6668,93.746,7495.0
2024-06-26 10:15:00,94.77,94.83,94.59,94.59,5497.0,93.7856,93.845,93.6075,93.6075,5497.0
2024-06-26 10:20:00,94.61,94.61,94.42,94.53,7341.0,93.6273,93.6273,93.4392,93.5481,7341.0
2024-06-26 10:25:00,94.54,94.9,94.54,94.86,8769.0,93.558,93.9142,93.558,93.8747,8769.0
2024-06-26 10:30:00,94.8,94.84,94.63,94.65,11667.0,93.8153,93.8549,93.647,93.6668,11667.0
2024-06-26 10:35:00,94.66,94.68,94.45,94.56,7200.0,93.6767,93.6965,93.4689,93.5778,7200.0
2024-06-26 10:40:00,94.62,94.73,94.53,94.53,16894.0,93.6371,93.746,93.5481,93.5481,16894.0
2024-06-26 10:45:00,94.53,94.68,94.47,94.65,10943.0,93.5481,93.6965,93.4887,93.6668,10943.0
2024-06-26 10:50:00,94.6,94.79,94.6,94.76,2914.0,93.6174,93.8054,93.6174,93.7757,2914.0
2024-06-26 10:55:00,94.75,94.77,94.65,94.7,3471.0,93.7658,93.7856,93.6668,93.7163,3471.0
2024-06-26 11:00:00,94.66,94.73,94.62,94.68,4950.0,93.6767,93.746,93.6371,93.6965,4950.0
2024-06-26 11:05:00,94.7,94.7,94.55,94.56,3241.0,93.7163,93.7163,93.5679,93.5778,3241.0
2024-06-26 11:10:00,94.55,94.67,94.52,94.64,6524.0,93.5679,93.6866,93.5382,93.6569,6524.0
2024-06-26 11:15:00,94.67,94.76,94.65,94.68,6161.0,93.6866,93.7757,93.6668,93.6965,6161.0
2024-06-26 11:20:00,94.67,94.76,94.64,94.76,2340.0,93.6866,93.7757,93.6569,93.7757,2340.0
2024-06-26 11:25:00,94.77,94.87,94.7,94.81,22997.0,93.7856,93.8846,93.7163,93.8252,22997.0
2024-06-26 11:30:00,94.81,94.9,94.72,94.75,11843.0,93.8252,93.9142,93.7361,93.7658,11843.0
2024-06-26 11:35:00,94.75,94.87,94.74,94.84,4529.0,93.7658,93.8846,93.7559,93.8549,4529.0
2024-06-26 11:40:00,94.8,94.84,94.75,94.81,3345.0,93.8153,93.8549,93.7658,93.8252,3345.0
2024-06-26 11:45:00,94.85,94.85,94.8,94.83,2533.0,93.8648,93.8648,93.8153,93.845,2533.0
2024-06-26 11:50:00,94.85,95.05,94.84,95.05,11458.0,93.8648,94.0627,93.8549,94.0627,11458.0
2024-06-26 11:55:00,95.04,95.05,95.0,95.02,1449.0,94.0528,94.0627,94.0132,94.033,1449.0
2024-06-26 12:00:00,95.04,95.14,95.0,95.14,6252.0,94.0528,94.1517,94.0132,94.1517,6252.0
2024-06-26 12:05:00,95.17,95.22,95.06,95.06,4535.0,94.1814,94.2309,94.0726,94.0726,4535.0
2024-06-26 12:10:00,95.08,95.08,94.97,95.02,5811.0,94.0924,94.0924,93.9835,94.033,5811.0
2024-06-26 12:15:00,95.02,95.06,95.0,95.01,2788.0,94.033,94.0726,94.0132,94.0231,2788.0
2024-06-26 12:20:00,95.01,95.03,94.99,95.03,3506.0,94.0231,94.0429,94.0033,94.0429,3506.0
2024-06-26 12:25:00,95.03,95.03,95.0,95.03,1075.0,94.0429,94.0429,94.0132,94.0429,1075.0
2024-06-26 12:30:00,95.02,95.02,94.85,94.87,13754.0,94.033,94.033,93.8648,93.8846,13754.0
2024-06-26 12:35:00,94.86,94.86,94.75,94.79,2239.0,93.8747,93.8747,93.7658,93.8054,2239.0
2024-06-26 12:40:00,94.79,94.81,94.73,94.8,5037.0,93.8054,93.8252,93.746,93.8153,5037.0
2024-06-26 12:45:00,94.79,94.89,94.77,94.86,8531.0,93.8054,93.9043,93.7856,93.8747,8531.0
2024-06-26 12:50:00,94.86,94.86,94.81,94.85,2013.0,93.8747,93.8747,93.8252,93.8648,2013.0
2024-06-26 12:55:00,94.85,94.9,94.85,94.87,3387.0,93.8648,93.9142,93.8648,93.8846,3387.0
2024-06-26 13:00:00,94.87,94.93,94.84,94.93,4315.0,93.8846,93.9439,93.8549,93.9439,4315.0
2024-06-26 13:05:00,94.92,94.96,94.84,94.88,4403.0,93.934,93.9736,93.8549,93.8944,4403.0
2024-06-26 13:10:00,94.9,95.01,94.85,95.01,4538.0,93.9142,94.0231,93.8648,94.0231,4538.0
2024-06-26 13:15:00,94.98,94.98,94.87,94.97,7199.0,93.9934,93.9934,93.8846,93.9835,7199.0
2024-06-26 13:20:00,94.95,94.96,94.91,94.91,2997.0,93.9637,93.9736,93.9241,93.9241,2997.0
2024-06-26 13:25:00,94.92,94.93,94.89,94.89,3916.0,93.934,93.9439,93.9043,93.9043,3916.0
2024-06-26 13:30:00,94.89,94.95,94.88,94.91,6571.0,93.9043,93.9637,93.8944,93.9241,6571.0
2024-06-26 13:35:00,94.91,94.93,94.87,94.91,5363.0,93.9241,93.9439,93.8846,93.9241,5363.0
2024-06-26 13:40:00,94.9,94.91,94.86,94.9,5482.0,93.9142,93.9241,93.8747,93.9142,5482.0
2024-06-26 13:45:00,94.89,94.89,94.81,94.86,3448.0,93.9043,93.9043,93.8252,93.8747,3448.0
2024-06-26 13:50:00,94.82,94.84,94.79,94.79,1919.0,93.8351,93.8549,93.8054,93.8054,1919.0
2024-06-26 13:55:00,94.78,94.87,94.78,94.86,5611.0,93.7955,93.8846,93.7955,93.8747,5611.0
2024-06-26 14:00:00,94.88,94.9,94.81,94.87,5713.0,93.8944,93.9142,93.8252,93.8846,5713.0
2024-06-26 14:05:00,94.87,94.98,94.87,94.95,10804.0,93.8846,93.9934,93.8846,93.9637,10804.0
2024-06-26 14:10:00,94.96,95.03,94.95,95.03,11409.0,93.9736,94.0429,93.9637,94.0429,11409.0
2024-06-26 14:15:00,95.03,95.06,95.0,95.02,4802.0,94.0429,94.0726,94.0132,94.033,4802.0
2024-06-26 14:20:00,95.0,95.06,95.0,95.04,5926.0,94.0132,94.0726,94.0132,94.0528,5926.0
2024-06-26 14:25:00,95.02,95.06,94.95,94.95,4212.0,94.033,94.0726,93.9637,93.9637,4212.0
2024-06-26 14:30:00,94.96,94.96,94.89,94.91,5691.0,93.9736,93.9736,93.9043,93.9241,5691.0
2024-06-26 14:35:00,94.89,94.94,94.85,94.93,3609.0,93.9043,93.9538,93.8648,93.9439,3609.0
2024-06-26 14:40:00,94.92,94.98,94.91,94.98,4719.0,93.934,93.9934,93.9241,93.9934,4719.0
2024-06-26 14:45:00,94.99,95.13,94.97,95.08,6901.0,94.0033,94.1419,93.9835,94.0924,6901.0
2024-06-26 14:50:00,95.08,95.22,95.08,95.2,5179.0,94.0924,94.2309,94.0924,94.2111,5179.0
2024-06-26 14:55:00,95.23,95.23,95.14,95.19,6903.0,94.2408,94.2408,94.1517,94.2012,6903.0
2024-06-26 15:00:00,95.19,95.19,95.09,95.13,6782.0,94.2012,94.2012,94.1023,94.1419,6782.0
2024-06-26 15:05:00,95.12,95.22,95.08,95.18,6493.0,94.132,94.2309,94.0924,94.1913,6493.0
2024-06-26 15:10:00,95.18,95.21,95.15,95.2,5674.0,94.1913,94.221,94.1616,94.2111,5674.0
2024-06-26 15:15:00,95.18,95.25,95.18,95.23,5529.0,94.1913,94.2606,94.1913,94.2408,5529.0
2024-06-26 15:20:00,95.23,95.23,95.13,95.17,14309.0,94.2408,94.2408,94.1419,94.1814,14309.0
2024-06-26 15:25:00,95.19,95.19,95.0,95.01,19806.0,94.2012,94.2012,94.0132,94.0231,19806.0
2024-06-26 15:30:00,95.01,95.06,94.99,95.06,18784.0,94.0231,94.0726,94.0033,94.0726,18784.0
2024-06-26 15:35:00,95.05,95.05,95.0,95.04,20602.0,94.0627,94.0627,94.0132,94.0528,20602.0
2024-06-26 15:40:00,95.04,95.04,94.91,94.91,20534.0,94.0528,94.0528,93.9241,93.9241,20534.0
2024-06-26 15:45:00,94.92,94.97,94.9,94.9,23239.0,93.934,93.9835,93.9142,93.9142,23239.0
2024-06-26 15:50:00,94.9,95.11,94.9,95.09,52080.0,93.9142,94.1221,93.9142,94.1023,52080.0
2024-06-26 15:55:00,95.09,95.28,95.06,95.14,141819.0,94.1023,94.2903,94.0726,94.1517,141819.0
2024-06-27 09:30:00,94.94,95.11,94.33,94.33,21221.0,93.9538,94.1221,93.3502,93.3502,21221.0
2024-06-27 09:35:00,94.44,94.45,94.06,94.28,5183.0,93.459,93.4689,93.083,93.3007,5183.0
2024-06-27 09:40:00,94.36,94.45,94.02,94.34,13322.0,93.3799,93.4689,93.0434,93.3601,13322.0
2024-06-27 09:45:00,94.22,94.28,94.04,94.14,6553.0,93.2413,93.3007,93.0632,93.1621,6553.0
2024-06-27 09:50:00,94.16,94.28,94.02,94.2,13435.0,93.1819,93.3007,93.0434,93.2215,13435.0
2024-06-27 09:55:00,94.27,94.5,94.15,94.4,8381.0,93.2908,93.5184,93.172,93.4194,8381.0
2024-06-27 10:00:00,94.41,94.56,94.21,94.27,6666.0,93.4293,93.5778,93.2314,93.2908,6666.0
2024-06-27 10:05:00,94.27,94.29,94.06,94.09,4162.0,93.2908,93.3106,93.083,93.1127,4162.0
2024-06-27 10:10:00,94.09,94.16,94.09,94.13,9039.0,93.1127,93.1819,93.1127,93.1522,9039.0
2024-06-27 10:15:00,94.14,94.14,93.78,93.9,20856.0,93.1621,93.1621,92.8059,92.9246,20856.0
2024-06-27 10:20:00,93.87,94.07,93.86,94.07,6654.0,92.8949,93.0929,92.885,93.0929,6654.0
2024-06-27 10:25:00,94.1,94.32,94.06,94.24,17588.0,93.1226,93.3403,93.083,93.2611,17588.0
2024-06-27 10:30:00,94.23,94.33,94.2,94.23,10224.0,93.2512,93.3502,93.2215,93.2512,10224.0
2024-06-27 10:35:00,94.24,94.32,94.2,94.32,7205.0,93.2611,93.3403,93.2215,93.3403,7205.0
2024-06-27 10:40:00,94.27,94.29,94.07,94.25,8521.0,93.2908,93.3106,93.0929,93.271,8521.0
2024-06-27 10:45:00,94.27,94.3,94.21,94.28,5024.0,93.2908,93.3205,93.2314,93.3007,5024.0
2024-06-27 10:50:00,94.28,94.3,94.21,94.24,5973.0,93.3007,93.3205,93.2314,93.2611,5973.0
2024-06-27 10:55:00,94.24,94.29,94.16,94.28,12796.0,93.2611,93.3106,93.1819,93.3007,12796.0
2024-06-27 11:00:00,94.3,94.45,94.3,94.45,4037.0,93.3205,93.4689,93.3205,93.4689,4037.0
2024-06-27 11:05:00,94.45,94.69,94.43,94.53,11996.0,93.4689,93.7064,93.4491,93.5481,11996.0
2024-06-27 11:10:00,94.51,94.51,94.39,94.39,3640.0,93.5283,93.5283,93.4095,93.4095,3640.0
2024-06-27 11:15:00,94.42,94.47,94.32,94.43,4542.0,93.4392,93.4887,93.3403,93.4491,4542.0
2024-06-27 11:20:00,94.47,94.65,94.42,94.65,7468.0,93.4887,93.6668,93.4392,93.6668,7468.0
2024-06-27 11:25:00,94.68,94.78,94.6,94.75,4969.0,93.6965,93.7955,93.6174,93.7658,4969.0
2024-06-27 11:30:00,94.71,94.87,94.66,94.71,4009.0,93.7262,93.8846,93.6767,93.7262,4009.0
2024-06-27 11:35:00,94.73,94.82,94.66,94.75,8765.0,93.746,93.8351,93.6767,93.7658,8765.0
2024-06-27 11:40:00,94.69,94.84,94.69,94.8,6559.0,93.7064,93.8549,93.7064,93.8153,6559.0
2024-06-27 11:45:00,94.85,94.85,94.71,94.79,7275.0,93.8648,93.8648,93.7262,93.8054,7275.0
2024-06-27 11:50:00,94.85,94.89,94.82,94.84,3431.0,93.8648,93.9043,93.8351,93.8549,3431.0
2024-06-27 11:55:00,94.79,94.83,94.75,94.82,5276.0,93.8054,93.845,93.7658,93.8351,5276.0
2024-06-27 12:00:00,94.85,94.89,94.75,94.76,2009.0,93.8648,93.9043,93.7658,93.7757,2009.0
2024-06-27 12:05:00,94.78,94.82,94.77,94.78,5070.0,93.7955,93.8351,93.7856,93.7955,5070.0
2024-06-27 12:10:00,94.78,94.85,94.78,94.84,2076.0,93.7955,93.8648,93.7955,93.8549,2076.0
2024-06-27 12:15:00,94.83,94.87,94.82,94.85,2017.0,93.845,93.8846,93.8351,93.8648,2017.0
2024-06-27 12:20:00,94.85,94.87,94.79,94.85,4500.0,93.8648,93.8846,93.8054,93.8648,4500.0
2024-06-27 12:25:00,94.8,94.83,94.78,94.78,3159.0,93.8153,93.845,93.7955,93.7955,3159.0
2024-06-27 12:30:00,94.82,94.85,94.78,94.79,4382.0,93.8351,93.8648,93.7955,93.8054,4382.0
2024-06-27 12:35:00,94.78,94.84,94.75,94.77,4597.0,93.7955,93.8549,93.7658,93.7856,4597.0
2024-06-27 12:40:00,94.76,94.84,94.72,94.72,8432.0,93.7757,93.8549,93.7361,93.7361,8432.0
2024-06-27 12:45:00,94.7,94.86,94.7,94.84,6364.0,93.7163,93.8747,93.7163,93.8549,6364.0
2024-06-27 12:50:00,94.82,94.82,94.77,94.79,2381.0,93.8351,93.8351,93.7856,93.8054,2381.0
2024-06-27 12:55:00,94.79,94.85,94.77,94.78,2106.0,93.8054,93.8648,93.7856,93.7955,2106.0
2024-06-27 13:00:00,94.77,94.86,94.75,94.84,5261.0,93.7856,93.8747,93.7658,93.8549,5261.0
2024-06-27 13:05:00,94.84,94.92,94.82,94.9,3545.0,93.8549,93.934,93.8351,93.9142,3545.0
2024-06-27 13:10:00,94.88,94.9,94.84,94.89,2870.0,93.8944,93.9142,93.8549,93.9043,2870.0
2024-06-27 13:15:00,94.89,94.92,94.87,94.89,3303.0,93.9043,93.934,93.8846,93.9043,3303.0
2024-06-27 13:20:00,94.89,94.89,94.73,94.77,6745.0,93.9043,93.9043,93.746,93.7856,6745.0
2024-06-27 13:25:00,94.77,94.83,94.74,94.81,2936.0,93.7856,93.845,93.7559,93.8252,2936.0
2024-06-27 13:30:00,94.79,94.82,94.71,94.73,5561.0,93.8054,93.8351,93.7262,93.746,5561.0
2024-06-27 13:35:00,94.73,94.75,94.66,94.68,2850.0,93.746,93.7658,93.6767,93.6965,2850.0
2024-06-27 13:40:00,94.69,94.69,94.57,94.57,2025.0,93.7064,93.7064,93.5877,93.5877,2025.0
2024-06-27 13:45:00,94.54,94.57,94.5,94.5,1119.0,93.558,93.5877,93.5184,93.5184,1119.0
2024-06-27 13:50:00,94.49,94.54,94.45,94.49,7277.0,93.5085,93.558,93.4689,93.5085,7277.0
2024-06-27 13:55:00,94.47,94.52,94.46,94.49,2846.0,93.4887,93.5382,93.4788,93.5085,2846.0
2024-06-27 14:00:00,94.47,94.51,94.39,94.44,6147.0,93.4887,93.5283,93.4095,93.459,6147.0
2024-06-27 14:05:00,94.42,94.47,94.38,94.47,5492.0,93.4392,93.4887,93.3996,93.4887,5492.0
2024-06-27 14:10:00,94.5,94.5,94.35,94.38,6962.0,93.5184,93.5184,93.37,93.3996,6962.0
2024-06-27 14:15:00,94.38,94.38,94.29,94.33,3427.0,93.3996,93.3996,93.3106,93.3502,3427.0
2024-06-27 14:20:00,94.3,94.34,94.27,94.27,1035.0,93.3205,93.3601,93.2908,93.2908,1035.0
2024-06-27 14:25:00,94.28,94.29,94.13,94.14,19027.0,93.3007,93.3106,93.1522,93.1621,19027.0
2024-06-27 14:30:00,94.09,94.15,94.06,94.13,8491.0,93.1127,93.172,93.083,93.1522,8491.0
2024-06-27 14:35:00,94.14,94.15,94.07,94.07,6450.0,93.1621,93.172,93.0929,93.0929,6450.0
2024-06-27 14:40:00,94.07,94.16,94.07,94.11,4511.0,93.0929,93.1819,93.0929,93.1324,4511.0
2024-06-27 14:45:00,94.11,94.21,94.1,94.21,8970.0,93.1324,93.2314,93.1226,93.2314,8970.0
2024-06-27 14:50:00,94.18,94.29,94.17,94.17,4113.0,93.2017,93.3106,93.1918,93.1918,4113.0
2024-06-27 14:55:00,94.17,94.2,94.17,94.19,3476.0,93.1918,93.2215,93.1918,93.2116,3476.0
2024-06-27 15:00:00,94.2,94.25,94.19,94.19,6016.0,93.2215,93.271,93.2116,93.2116,6016.0
2024-06-27 15:05:00,94.2,94.32,94.19,94.28,5299.0,93.2215,93.3403,93.2116,93.3007,5299.0
2024-06-27 15:10:00,94.31,94.33,94.26,94.32,5148.0,93.3304,93.3502,93.2809,93.3403,5148.0
2024-06-27 15:15:00,94.31,94.41,94.3,94.3,8660.0,93.3304,93.4293,93.3205,93.3205,8660.0
2024-06-27 15:20:00,94.31,94.34,94.27,94.27,11391.0,93.3304,93.3601,93.2908,93.2908,11391.0
2024-06-27 15:25:00,94.27,94.36,94.26,94.36,11666.0,93.2908,93.3799,93.2809,93.3799,11666.0
2024-06-27 15:30:00,94.36,94.47,94.36,94.43,17340.0,93.3799,93.4887,93.3799,93.4491,17340.0
2024-06-27 15:35:00,94.42,94.43,94.32,94.34,23646.0,93.4392,93.4491,93.3403,93.3601,23646.0
2024-06-27 15:40:00,94.34,94.41,94.34,94.38,13783.0,93.3601,93.4293,93.3601,93.3996,13783.0
2024-06-27 15:45:00,94.38,94.61,94.37,94.56,35461.0,93.3996,93.6273,93.3897,93.5778,35461.0
2024-06-27 15:50:00,94.57,94.81,94.57,94.72,33862.0,93.5877,93.8252,93.5877,93.7361,33862.0
2024-06-27 15:55:00,94.71,94.85,94.71,94.83,103333.0,93.7262,93.8648,93.7262,93.845,103333.0
2024-06-28 09:30:00,95.23,95.23,94.54,94.87,27857.0,94.2408,94.2408,93.558,93.8846,27857.0
2024-06-28 09:35:00,95.03,95.23,95.0,95.21,3419.0,94.0429,94.2408,94.0132,94.221,3419.0
2024-06-28 09:40:00,95.05,95.39,95.05,95.11,5200.0,94.0627,94.3992,94.0627,94.1221,5200.0
2024-06-28 09:45:00,95.12,95.12,94.76,94.86,9456.0,94.132,94.132,93.7757,93.8747,9456.0
2024-06-28 09:50:00,94.86,94.96,94.7,94.88,6042.0,93.8747,93.9736,93.7163,93.8944,6042.0
2024-06-28 09:55:00,94.89,94.92,94.75,94.91,4629.0,93.9043,93.934,93.7658,93.9241,4629.0
2024-06-28 10:00:00,94.95,95.19,94.85,95.18,6690.0,93.9637,94.2012,93.8648,94.1913,6690.0
2024-06-28 10:05:00,95.26,95.37,95.2,95.36,1759.0,94.2705,94.3794,94.2111,94.3695,1759.0
2024-06-28 10:10:00,95.35,95.57,95.31,95.45,14930.0,94.3596,94.5773,94.32,94.4585,14930.0
2024-06-28 10:15:00,95.4,95.42,95.11,95.11,5517.0,94.409,94.4288,94.1221,94.1221,5517.0
2024-06-28 10:20:00,95.1,95.37,95.06,95.31,3539.0,94.1122,94.3794,94.0726,94.32,3539.0
2024-06-28 10:25:00,95.29,95.42,95.29,95.41,4156.0,94.3002,94.4288,94.3002,94.4189,4156.0
2024-06-28 10:30:00,95.45,95.57,95.43,95.5,3990.0,94.4585,94.5773,94.4387,94.508,3990.0
2024-06-28 10:35:00,95.5,95.58,95.44,95.58,4767.0,94.508,94.5872,94.4486,94.5872,4767.0
2024-06-28 10:40:00,95.59,95.62,95.55,95.59,3494.0,94.5971,94.6268,94.5575,94.5971,3494.0
2024-06-28 10:45:00,95.59,95.8,95.58,95.75,4536.0,94.5971,94.8049,94.5872,94.7554,4536.0
2024-06-28 10:50:00,95.77,95.77,95.56,95.56,4668.0,94.7752,94.7752,94.5674,94.5674,4668.0
2024-06-28 10:55:00,95.59,95.67,95.5,95.56,4043.0,94.5971,94.6762,94.508,94.5674,4043.0
2024-06-28 11:00:00,95.54,95.55,95.35,95.36,2383.0,94.5476,94.5575,94.3596,94.3695,2383.0
2024-06-28 11:05:00,95.31,95.45,95.31,95.4,4304.0,94.32,94.4585,94.32,94.409,4304.0
2024-06-28 11:10:00,95.39,95.39,95.23,95.28,2558.0,94.3992,94.3992,94.2408,94.2903,2558.0
2024-06-28 11:15:00,95.33,95.37,95.28,95.32,3784.0,94.3398,94.3794,94.2903,94.3299,3784.0
2024-06-28 11:20:00,95.34,95.34,95.26,95.31,5207.0,94.3497,94.3497,94.2705,94.32,5207.0
2024-06-28 11:25:00,95.29,95.33,95.23,95.27,3230.0,94.3002,94.3398,94.2408,94.2804,3230.0
2024-06-28 11:30:00,95.26,95.32,95.21,95.32,5537.0,94.2705,94.3299,94.221,94.3299,5537.0
2024-06-28 11:35:00,95.33,95.4,95.3,95.4,4128.0,94.3398,94.409,94.3101,94.409,4128.0
2024-06-28 11:40:00,95.41,95.43,95.35,95.37,8013.0,94.4189,94.4387,94.3596,94.3794,8013.0
2024-06-28 11:45:00,95.37,95.41,95.29,95.33,12899.0,94.3794,94.4189,94.3002,94.3398,12899.0
2024-06-28 11:50:00,95.36,95.41,95.36,95.41,3798.0,94.3695,94.4189,94.3695,94.4189,3798.0
2024-06-28 11:55:00,95.41,95.43,95.35,95.42,5404.0,94.4189,94.4387,94.3596,94.4288,5404.0
2024-06-28 12:00:00,95.44,95.45,95.36,95.42,5770.0,94.4486,94.4585,94.3695,94.4288,5770.0
2024-06-28 12:05:00,95.37,95.43,95.35,95.41,6926.0,94.3794,94.4387,94.3596,94.4189,6926.0
2024-06-28 12:10:00,95.42,95.44,95.35,95.4,4963.0,94.4288,94.4486,94.3596,94.409,4963.0
2024-06-28 12:15:00,95.43,95.46,95.28,95.38,32554.0,94.4387,94.4684,94.2903,94.3893,32554.0
2024-06-28 12:20:00,95.34,95.34,95.2,95.27,4987.0,94.3497,94.3497,94.2111,94.2804,4987.0
2024-06-28 12:25:00,95.36,95.49,95.34,95.49,5344.0,94.3695,94.4981,94.3497,94.4981,5344.0
2024-06-28 12:30:00,95.48,95.52,95.36,95.4,8040.0,94.4882,94.5278,94.3695,94.409,8040.0
2024-06-28 12:35:00,95.38,95.38,95.29,95.31,9184.0,94.3893,94.3893,94.3002,94.32,9184.0
2024-06-28 12:40:00,95.31,95.4,95.3,95.4,4894.0,94.32,94.409,94.3101,94.409,4894.0
2024-06-28 12:45:00,95.37,95.41,95.29,95.3,5500.0,94.3794,94.4189,94.3002,94.3101,5500.0
2024-06-28 12:50:00,95.29,95.38,95.29,95.36,3279.0,94.3002,94.3893,94.3002,94.3695,3279.0
2024-06-28 12:55:00,95.35,95.39,95.33,95.39,10054.0,94.3596,94.3992,94.3398,94.3992,10054.0
2024-06-28 13:00:00,95.39,95.45,95.34,95.38,6527.0,94.3992,94.4585,94.3497,94.3893,6527.0
2024-06-28 13:05:00,95.41,95.48,95.41,95.47,4300.0,94.4189,94.4882,94.4189,94.4783,4300.0
2024-06-28 13:10:00,95.47,95.51,95.45,95.51,11207.0,94.4783,94.5179,94.4585,94.5179,11207.0
2024-06-28 13:15:00,95.52,95.65,95.5,95.64,9127.0,94.5278,94.6565,94.508,94.6466,9127.0
2024-06-28 13:20:00,95.66,95.75,95.66,95.75,2662.0,94.6663,94.7554,94.6663,94.7554,2662.0
2024-06-28 13:25:00,95.75,95.79,95.62,95.66,6450.0,94.7554,94.795,94.6268,94.6663,6450.0
2024-06-28 13:30:00,95.64,95.73,95.62,95.66,5237.0,94.6466,94.7356,94.6268,94.6663,5237.0
2024-06-28 13:35:00,95.68,95.8,95.67,95.8,5625.0,94.6861,94.8049,94.6762,94.8049,5625.0
2024-06-28 13:40:00,95.8,95.8,95.7,95.72,1735.0,94.8049,94.8049,94.7059,94.7257,1735.0
2024-06-28 13:45:00,95.7,95.74,95.62,95.69,7439.0,94.7059,94.7455,94.6268,94.696,7439.0
2024-06-28 13:50:00,95.69,95.79,95.68,95.79,5753.0,94.696,94.795,94.6861,94.795,5753.0
2024-06-28 13:55:00,95.79,95.82,95.74,95.75,9848.0,94.795,94.8247,94.7455,94.7554,9848.0
2024-06-28 14:00:00,95.75,95.8,95.71,95.77,6511.0,94.7554,94.8049,94.7158,94.7752,6511.0
2024-06-28 14:05:00,95.79,95.82,95.73,95.8,8607.0,94.795,94.8247,94.7356,94.8049,8607.0
2024-06-28 14:10:00,95.8,95.83,95.77,95.81,3409.0,94.8049,94.8346,94.7752,94.8148,3409.0
2024-06-28 14:15:00,95.81,95.88,95.77,95.8,5653.0,94.8148,94.8841,94.7752,94.8049,5653.0
2024-06-28 14:20:00,95.8,95.8,95.65,95.7,4412.0,94.8049,94.8049,94.6565,94.7059,4412.0
2024-06-28 14:25:00,95.67,95.73,95.61,95.65,20308.0,94.6762,94.7356,94.6169,94.6565,20308.0
2024-06-28 14:30:00,95.65,95.65,95.58,95.58,6351.0,94.6565,94.6565,94.5872,94.5872,6351.0
2024-06-28 14:35:00,95.61,95.65,95.59,95.6,3862.0,94.6169,94.6565,94.5971,94.607,3862.0
2024-06-28 14:40:00,95.6,95.63,95.55,95.56,5149.0,94.607,94.6367,94.5575,94.5674,5149.0
2024-06-28 14:45:00,95.56,95.59,95.53,95.56,3440.0,94.5674,94.5971,94.5377,94.5674,3440.0
2024-06-28 14:50:00,95.54,95.59,95.49,95.59,6186.0,94.5476,94.5971,94.4981,94.5971,6186.0
2024-06-28 14:55:00,95.57,95.62,95.45,95.62,16487.0,94.5773,94.6268,94.4585,94.6268,16487.0
2024-06-28 15:00:00,95.6,95.72,95.57,95.72,10493.0,94.607,94.7257,94.5773,94.7257,10493.0
2024-06-28 15:05:00,95.73,95.73,95.64,95.67,9956.0,94.7356,94.7356,94.6466,94.6762,9956.0
2024-06-28 15:10:00,95.67,95.67,95.56,95.59,8605.0,94.6762,94.6762,94.5674,94.5971,8605.0
2024-06-28 15:15:00,95.59,95.65,95.49,95.53,13931.0,94.5971,94.6565,94.4981,94.5377,13931.0
2024-06-28 15:20:00,95.53,95.64,95.49,95.64,14045.0,94.5377,94.6466,94.4981,94.6466,14045.0
2024-06-28 15:25:00,95.65,95.67,95.59,95.66,16893.0,94.6565,94.6762,94.5971,94.6663,16893.0
2024-06-28 15:30:00,95.65,95.75,95.52,95.68,18629.0,94.6565,94.7554,94.5278,94.6861,18629.0
2024-06-28 15:35:00,95.68,95.75,95.64,95.73,26291.0,94.6861,94.7554,94.6466,94.7356,26291.0
2024-06-28 15:40:00,95.73,95.92,95.7,95.86,28765.0,94.7356,94.9236,94.7059,94.8643,28765.0
2024-06-28 15:45:00,95.87,96.08,95.87,96.03,84480.0,94.8742,95.082,94.8742,95.0325,84480.0
2024-06-28 15:50:00,96.03,96.44,95.9,96.43,104800.0,95.0325,95.4382,94.9039,95.4283,104800.0
2024-06-28 15:55:00,96.45,97.03,96.45,96.74,374146.0,95.4481,96.0221,95.4481,95.7351,374146.0
2024-07-01 09:30:00,97.0,97.04,96.67,96.91,20077.0,95.9924,96.032,95.6659,95.9034,20077.0
2024-07-01 09:35:00,96.99,96.99,96.26,96.26,3657.0,95.9825,95.9825,95.2601,95.2601,3657.0
2024-07-01 09:40:00,96.4,96.46,96.04,96.34,10021.0,95.3987,95.458,95.0424,95.3393,10021.0
2024-07-01 09:45:00,96.34,96.67,96.14,96.41,8958.0,95.3393,95.6659,95.1414,95.4086,8958.0
2024-07-01 09:50:00,96.55,96.79,96.37,96.71,5911.0,95.5471,95.7846,95.369,95.7054,5911.0
2024-07-01 09:55:00,96.77,96.96,96.37,96.48,10725.0,95.7648,95.9528,95.369,95.4778,10725.0
2024-07-01 10:00:00,96.48,96.69,96.39,96.39,14967.0,95.4778,95.6856,95.3888,95.3888,14967.0
2024-07-01 10:05:00,96.34,96.37,95.93,96.09,8894.0,95.3393,95.369,94.9335,95.0919,8894.0
2024-07-01 10:10:00,96.09,96.14,95.74,95.8,18373.0,95.0919,95.1414,94.7455,94.8049,18373.0
2024-07-01 10:15:00,95.85,95.94,95.74,95.89,7941.0,94.8544,94.9434,94.7455,94.894,7941.0
2024-07-01 10:20:00,95.86,95.89,95.45,95.5,8408.0,94.8643,94.894,94.4585,94.508,8408.0
2024-07-01 10:25:00,95.5,95.5,95.37,95.44,13803.0,94.508,94.508,94.3794,94.4486,13803.0
2024-07-01 10:30:00,95.45,95.45,95.29,95.29,5172.0,94.4585,94.4585,94.3002,94.3002,5172.0
2024-07-01 10:35:00,95.23,95.38,95.19,95.33,7953.0,94.2408,94.3893,94.2012,94.3398,7953.0
2024-07-01 10:40:00,95.3,95.36,95.24,95.36,4364.0,94.3101,94.3695,94.2507,94.3695,4364.0
2024-07-01 10:45:00,95.33,95.36,95.08,95.12,8024.0,94.3398,94.3695,94.0924,94.132,8024.0
2024-07-01 10:50:00,95.07,95.27,95.07,95.19,18374.0,94.0825,94.2804,94.0825,94.2012,18374.0
2024-07-01 10:55:00,95.21,95.48,95.19,95.38,5191.0,94.221,94.4882,94.2012,94.3893,5191.0
2024-07-01 11:00:00,95.39,95.39,95.11,95.27,13382.0,94.3992,94.3992,94.1221,94.2804,13382.0
2024-07-01 11:05:00,95.22,95.45,95.21,95.45,4965.0,94.2309,94.4585,94.221,94.4585,4965.0
2024-07-01 11:10:00,95.45,95.46,95.33,95.34,9337.0,94.4585,94.4684,94.3398,94.3497,9337.0
2024-07-01 11:15:00,95.31,95.33,95.22,95.25,7211.0,94.32,94.3398,94.2309,94.2606,7211.0
2024-07-01 11:20:00,95.25,95.35,95.23,95.35,10488.0,94.2606,94.3596,94.2408,94.3596,10488.0
2024-07-01 11:25:00,95.36,95.5,95.36,95.48,5002.0,94.3695,94.508,94.3695,94.4882,5002.0
2024-07-01 11:30:00,95.51,95.7,95.46,95.46,8148.0,94.5179,94.7059,94.4684,94.4684,8148.0
2024-07-01 11:35:00,95.4,95.53,95.35,95.51,5233.0,94.409,94.5377,94.3596,94.5179,5233.0
2024-07-01 11:40:00,95.54,95.54,95.44,95.47,7135.0,94.5476,94.5476,94.4486,94.4783,7135.0
2024-07-01 11:45:00,95.47,95.64,95.47,95.64,7684.0,94.4783,94.6466,94.4783,94.6466,7684.0
2024-07-01 11:50:00,95.65,95.66,95.6,95.6,3127.0,94.6565,94.6663,94.607,94.607,3127.0
2024-07-01 11:55:00,95.63,95.65,95.49,95.5,10380.0,94.6367,94.6565,94.4981,94.508,10380.0
2024-07-01 12:00:00,95.5,95.5,95.37,95.37,3731.0,94.508,94.508,94.3794,94.3794,3731.0
2024-07-01 12:05:00,95.38,95.48,95.35,95.48,4733.0,94.3893,94.4882,94.3596,94.4882,4733.0
2024-07-01 12:10:00,95.45,95.52,95.42,95.42,5748.0,94.4585,94.5278,94.4288,94.4288,5748.0
2024-07-01 12:15:00,95.44,95.53,95.39,95.47,8268.0,94.4486,94.5377,94.3992,94.4783,8268.0
2024-07-01 12:20:00,95.45,95.49,95.39,95.43,6884.0,94.4585,94.4981,94.3992,94.4387,6884.0
2024-07-01 12:25:00,95.42,95.43,95.39,95.41,2562.0,94.4288,94.4387,94.3992,94.4189,2562.0
2024-07-01 12:30:00,95.41,95.52,95.41,95.48,7220.0,94.4189,94.5278,94.4189,94.4882,7220.0
2024-07-01 12:35:00,95.51,95.54,95.34,95.34,3296.0,94.5179,94.5476,94.3497,94.3497,3296.0
2024-07-01 12:40:00,95.37,95.44,95.32,95.36,3240.0,94.3794,94.4486,94.3299,94.3695,3240.0
2024-07-01 12:45:00,95.39,95.43,95.29,95.31,8530.0,94.3992,94.4387,94.3002,94.32,8530.0
2024-07-01 12:50:00,95.34,95.34,95.24,95.25,5541.0,94.3497,94.3497,94.2507,94.2606,5541.0
2024-07-01 12:55:00,95.25,95.34,95.23,95.33,4313.0,94.2606,94.3497,94.2408,94.3398,4313.0
2024-07-01 13:00:00,95.34,95.4,95.23,95.23,3015.0,94.3497,94.409,94.2408,94.2408,3015.0
2024-07-01 13:05:00,95.26,95.33,95.24,95.31,2940.0,94.2705,94.3398,94.2507,94.32,2940.0
2024-07-01 13:10:00,95.32,95.35,95.31,95.35,3880.0,94.3299,94.3596,94.32,94.3596,3880.0
2024-07-01 13:15:00,95.38,95.49,95.36,95.49,9902.0,94.3893,94.4981,94.3695,94.4981,9902.0
2024-07-01 13:20:00,95.5,95.63,95.49,95.6,8257.0,94.508,94.6367,94.4981,94.607,8257.0
2024-07-01 13:25:00,95.6,95.66,95.56,95.62,3656.0,94.607,94.6663,94.5674,94.6268,3656.0
2024-07-01 13:30:00,95.61,95.72,95.6,95.64,4698.0,94.6169,94.7257,94.607,94.6466,4698.0
2024-07-01 13:35:00,95.62,95.73,95.61,95.7,9160.0,94.6268,94.7356,94.6169,94.7059,9160.0
2024-07-01 13:40:00,95.68,95.71,95.59,95.62,3625.0,94.6861,94.7158,94.5971,94.6268,3625.0
2024-07-01 13:45:00,95.59,95.7,95.59,95.7,5433.0,94.5971,94.7059,94.5971,94.7059,5433.0
2024-07-01 13:50:00,95.71,95.79,95.7,95.78,3765.0,94.7158,94.795,94.7059,94.7851,3765.0
2024-07-01 13:55:00,95.78,95.87,95.75,95.83,15682.0,94.7851,94.8742,94.7554,94.8346,15682.0
2024-07-01 14:00:00,95.83,95.88,95.79,95.8,8705.0,94.8346,94.8841,94.795,94.8049,8705.0
2024-07-01 14:05:00,95.81,95.85,95.79,95.84,3105.0,94.8148,94.8544,94.795,94.8445,3105.0
2024-07-01 14:10:00,95.81,95.86,95.78,95.86,5232.0,94.8148,94.8643,94.7851,94.8643,5232.0
2024-07-01 14:15:00,95.86,95.9,95.85,95.87,2821.0,94.8643,94.9039,94.8544,94.8742,2821.0
2024-07-01 14:20:00,95.88,95.98,95.85,95.98,4874.0,94.8841,94.983,94.8544,94.983,4874.0
2024-07-01 14:25:00,95.96,95.97,95.81,95.89,7241.0,94.9632,94.9731,94.8148,94.894,7241.0
2024-07-01 14:30:00,95.88,95.88,95.78,95.84,6725.0,94.8841,94.8841,94.7851,94.8445,6725.0
2024-07-01 14:35:00,95.83,95.91,95.8,95.91,7722.0,94.8346,94.9137,94.8049,94.9137,7722.0
2024-07-01 14:40:00,95.89,95.9,95.75,95.79,6629.0,94.894,94.9039,94.7554,94.795,6629.0
2024-07-01 14:45:00,95.8,95.81,95.67,95.67,6284.0,94.8049,94.8148,94.6762,94.6762,6284.0
2024-07-01 14:50:00,95.69,95.8,95.67,95.8,6690.0,94.696,94.8049,94.6762,94.8049,6690.0
2024-07-01 14:55:00,95.78,95.87,95.78,95.86,16984.0,94.7851,94.8742,94.7851,94.8643,16984.0
2024-07-01 15:00:00,95.84,95.87,95.71,95.72,81781.0,94.8445,94.8742,94.7158,94.7257,81781.0
2024-07-01 15:05:00,95.67,95.76,95.66,95.74,9796.0,94.6762,94.7653,94.6663,94.7455,9796.0
2024-07-01 15:10:00,95.74,95.77,95.66,95.67,6272.0,94.7455,94.7752,94.6663,94.6762,6272.0
2024-07-01 15:15:00,95.67,95.69,95.61,95.67,14738.0,94.6762,94.696,94.6169,94.6762,14738.0
2024-07-01 15:20:00,95.64,95.65,95.51,95.51,8107.0,94.6466,94.6565,94.5179,94.5179,8107.0
2024-07-01 15:25:00,95.51,95.51,95.38,95.42,14084.0,94.5179,94.5179,94.3893,94.4288,14084.0
2024-07-01 15:30:00,95.43,95.57,95.41,95.53,10389.0,94.4387,94.5773,94.4189,94.5377,10389.0
2024-07-01 15:35:00,95.55,95.58,95.48,95.56,12574.0,94.5575,94.5872,94.4882,94.5674,12574.0
2024-07-01 15:40:00,95.57,95.63,95.52,95.62,15886.0,94.5773,94.6367,94.5278,94.6268,15886.0
2024-07-01 15:45:00,95.63,95.78,95.61,95.69,14779.0,94.6367,94.7851,94.6169,94.696,14779.0
2024-07-01 15:50:00,95.69,95.79,95.66,95.71,19696.0,94.696,94.795,94.6663,94.7158,19696.0
2024-07-01 15:55:00,95.71,95.73,95.56,95.66,93981.0,94.7158,94.7356,94.5674,94.6663,93981.0
2024-07-02 09:30:00,95.87,95.96,95.73,95.89,13677.0,94.8742,94.9632,94.7356,94.894,13677.0
2024-07-02 09:35:00,95.95,96.29,95.85,96.29,1509.0,94.9533,95.2898,94.8544,95.2898,1509.0
2024-07-02 09:40:00,96.38,96.68,96.13,96.13,7201.0,95.3789,95.6758,95.1315,95.1315,7201.0
2024-07-02 09:45:00,96.19,96.3,96.12,96.18,2836.0,95.1908,95.2997,95.1216,95.1809,2836.0
2024-07-02 09:50:00,96.17,96.25,96.07,96.07,3934.0,95.171,95.2502,95.0721,95.0721,3934.0
2024-07-02 09:55:00,96.19,96.27,96.07,96.22,3973.0,95.1908,95.27,95.0721,95.2205,3973.0
2024-07-02 10:00:00,96.17,96.39,96.1,96.23,10458.0,95.171,95.3888,95.1018,95.2304,10458.0
2024-07-02 10:05:00,96.15,96.2,96.04,96.17,8836.0,95.1513,95.2007,95.0424,95.171,8836.0
2024-07-02 10:10:00,96.13,96.26,96.05,96.15,6824.0,95.1315,95.2601,95.0523,95.1513,6824.0
2024-07-02 10:15:00,96.13,96.15,96.06,96.08,6615.0,95.1315,95.1513,95.0622,95.082,6615.0
2024-07-02 10:20:00,96.03,96.2,95.96,96.13,3718.0,95.0325,95.2007,94.9632,95.1315,3718.0
2024-07-02 10:25:00,96.13,96.16,95.93,96.04,3604.0,95.1315,95.1612,94.9335,95.0424,3604.0
2024-07-02 10:30:00,96.04,96.09,96.0,96.07,4518.0,95.0424,95.0919,95.0028,95.0721,4518.0
2024-07-02 10:35:00,96.07,96.19,96.01,96.17,3972.0,95.0721,95.1908,95.0127,95.171,3972.0
2024-07-02 10:40:00,96.14,96.18,96.05,96.05,2279.0,95.1414,95.1809,95.0523,95.0523,2279.0
2024-07-02 10:45:00,96.05,96.05,95.95,96.0,6479.0,95.0523,95.0523,94.9533,95.0028,6479.0
2024-07-02 10:50:00,96.0,96.01,95.93,95.94,4965.0,95.0028,95.0127,94.9335,94.9434,4965.0
2024-07-02 10:55:00,96.0,96.08,95.98,96.06,2219.0,95.0028,95.082,94.983,95.0622,2219.0
2024-07-02 11:00:00,96.06,96.09,96.05,96.06,1366.0,95.0622,95.0919,95.0523,95.0622,1366.0
2024-07-02 11:05:00,96.05,96.05,95.87,95.91,5852.0,95.0523,95.0523,94.8742,94.9137,5852.0
2024-07-02 11:10:00,95.91,95.97,95.9,95.97,1756.0,94.9137,94.9731,94.9039,94.9731,1756.0
2024-07-02 11:15:00,95.99,96.07,95.98,96.06,5320.0,94.9929,95.0721,94.983,95.0622,5320.0
2024-07-02 11:20:00,96.06,96.08,95.95,96.03,6766.0,95.0622,95.082,94.9533,95.0325,6766.0
2024-07-02 11:25:00,96.03,96.03,95.97,96.01,5293.0,95.0325,95.0325,94.9731,95.0127,5293.0
2024-07-02 11:30:00,96.01,96.07,95.96,96.02,6423.0,95.0127,95.0721,94.9632,95.0226,6423.0
2024-07-02 11:35:00,96.09,96.09,95.99,96.08,3691.0,95.0919,95.0919,94.9929,95.082,3691.0
2024-07-02 11:40:00,96.09,96.16,96.07,96.11,11264.0,95.0919,95.1612,95.0721,95.1117,11264.0
2024-07-02 11:45:00,96.05,96.23,96.05,96.2,5475.0,95.0523,95.2304,95.0523,95.2007,5475.0
2024-07-02 11:50:00,96.2,96.21,96.04,96.04,4731.0,95.2007,95.2106,95.0424,95.0424,4731.0
2024-07-02 11:55:00,96.06,96.06,95.99,96.05,3452.0,95.0622,95.0622,94.9929,95.0523,3452.0
2024-07-02 12:00:00,95.99,95.99,95.9,95.94,13081.0,94.9929,94.9929,94.9039,94.9434,13081.0
2024-07-02 12:05:00,95.92,95.99,95.89,95.99,2611.0,94.9236,94.9929,94.894,94.9929,2611.0
2024-07-02 12:10:00,96.0,96.08,96.0,96.04,2115.0,95.0028,95.082,95.0028,95.0424,2115.0
2024-07-02 12:15:00,96.02,96.02,95.96,95.98,4492.0,95.0226,95.0226,94.9632,94.983,4492.0
2024-07-02 12:20:00,95.99,96.05,95.99,96.0,4213.0,94.9929,95.0523,94.9929,95.0028,4213.0
2024-07-02 12:25:00,96.02,96.02,95.91,95.97,6938.0,95.0226,95.0226,94.9137,94.9731,6938.0
2024-07-02 12:30:00,95.97,96.0,95.96,95.99,2631.0,94.9731,95.0028,94.9632,94.9929,2631.0
2024-07-02 12:35:00,96.0,96.06,95.99,96.06,3489.0,95.0028,95.0622,94.9929,95.0622,3489.0
2024-07-02 12:40:00,96.04,96.04,95.92,95.98,5320.0,95.0424,95.0424,94.9236,94.983,5320.0
2024-07-02 12:45:00,95.97,96.02,95.95,95.97,4420.0,94.9731,95.0226,94.9533,94.9731,4420.0
2024-07-02 12:50:00,95.97,95.99,95.91,95.94,4323.0,94.9731,94.9929,94.9137,94.9434,4323.0
2024-07-02 12:55:00,95.92,95.94,95.84,95.88,2850.0,94.9236,94.9434,94.8445,94.8841,2850.0
2024-07-02 13:00:00,95.89,95.89,95.83,95.89,1850.0,94.894,94.894,94.8346,94.894,1850.0
2024-07-02 13:05:00,95.88,95.98,95.87,95.98,4367.0,94.8841,94.983,94.8742,94.983,4367.0
2024-07-02 13:10:00,95.99,96.0,95.88,95.88,12021.0,94.9929,95.0028,94.8841,94.8841,12021.0
2024-07-02 13:15:00,95.89,95.9,95.8,95.81,3604.0,94.894,94.9039,94.8049,94.8148,3604.0
2024-07-02 13:20:00,95.84,95.9,95.84,95.9,4754.0,94.8445,94.9039,94.8445,94.9039,4754.0
2024-07-02 13:25:00,95.88,95.9,95.84,95.86,9883.0,94.8841,94.9039,94.8445,94.8643,9883.0
2024-07-02 13:30:00,95.88,95.9,95.86,95.9,3895.0,94.8841,94.9039,94.8643,94.9039,3895.0
2024-07-02 13:35:00,95.89,96.0,95.88,95.99,7574.0,94.894,95.0028,94.8841,94.9929,7574.0
2024-07-02 13:40:00,95.99,96.01,95.9,95.94,6635.0,94.9929,95.0127,94.9039,94.9434,6635.0
2024-07-02 13:45:00,95.95,95.99,95.94,95.99,5212.0,94.9533,94.9929,94.9434,94.9929,5212.0
2024-07-02 13:50:00,95.99,96.0,95.93,95.94,10938.0,94.9929,95.0028,94.9335,94.9434,10938.0
2024-07-02 13:55:00,95.96,96.01,95.96,95.99,7253.0,94.9632,95.0127,94.9632,94.9929,7253.0
2024-07-02 14:00:00,96.0,96.01,95.98,96.0,3940.0,95.0028,95.0127,94.983,95.0028,3940.0
2024-07-02 14:05:00,96.0,96.01,95.91,95.95,8603.0,95.0028,95.0127,94.9137,94.9533,8603.0
2024-07-02 14:10:00,95.96,96.07,95.96,96.07,3494.0,94.9632,95.0721,94.9632,95.0721,3494.0
2024-07-02 14:15:00,96.05,96.06,95.99,96.0,4728.0,95.0523,95.0622,94.9929,95.0028,4728.0
2024-07-02 14:20:00,96.0,96.0,95.91,95.93,9035.0,95.0028,95.0028,94.9137,94.9335,9035.0
2024-07-02 14:25:00,95.93,95.99,95.9,95.92,29795.0,94.9335,94.9929,94.9039,94.9236,29795.0
2024-07-02 14:30:00,95.91,95.98,95.9,95.95,3359.0,94.9137,94.983,94.9039,94.9533,3359.0
2024-07-02 14:35:00,95.97,96.19,95.96,96.15,24363.0,94.9731,95.1908,94.9632,95.1513,24363.0
2024-07-02 14:40:00,96.13,96.19,96.12,96.19,4534.0,95.1315,95.1908,95.1216,95.1908,4534.0
2024-07-02 14:45:00,96.19,96.23,96.15,96.15,7018.0,95.1908,95.2304,95.1513,95.1513,7018.0
2024-07-02 14:50:00,96.14,96.17,96.14,96.15,10129.0,95.1414,95.171,95.1414,95.1513,10129.0
2024-07-02 14:55:00,96.13,96.23,96.12,96.13,24004.0,95.1315,95.2304,95.1216,95.1315,24004.0
2024-07-02 15:00:00,96.13,96.27,96.12,96.26,32492.0,95.1315,95.27,95.1216,95.2601,32492.0
2024-07-02 15:05:00,96.27,96.38,96.27,96.38,13903.0,95.27,95.3789,95.27,95.3789,13903.0
2024-07-02 15:10:00,96.38,96.39,96.34,96.35,17623.0,95.3789,95.3888,95.3393,95.3492,17623.0
2024-07-02 15:15:00,96.35,96.48,96.35,96.48,6375.0,95.3492,95.4778,95.3492,95.4778,6375.0
2024-07-02 15:20:00,96.49,96.6,96.47,96.59,6399.0,95.4877,95.5966,95.4679,95.5867,6399.0
2024-07-02 15:25:00,96.57,96.62,96.55,96.56,12936.0,95.5669,95.6164,95.5471,95.557,12936.0
2024-07-02 15:30:00,96.55,96.73,96.55,96.72,6678.0,95.5471,95.7252,95.5471,95.7153,6678.0
2024-07-02 15:35:00,96.72,96.86,96.67,96.86,16425.0,95.7153,95.8539,95.6659,95.8539,16425.0
2024-07-02 15:40:00,96.85,96.89,96.81,96.83,17976.0,95.844,95.8836,95.8044,95.8242,17976.0
2024-07-02 15:45:00,96.83,96.9,96.81,96.87,19677.0,95.8242,95.8935,95.8044,95.8638,19677.0
2024-07-02 15:50:00,96.85,96.97,96.85,96.96,29632.0,95.844,95.9627,95.844,95.9528,29632.0
2024-07-02 15:55:00,96.96,97.1,96.9,97.09,95279.0,95.9528,96.0914,95.8935,96.0815,95279.0
2024-07-03 09:30:00,98.48,98.63,98.09,98.46,52644.0,97.4571,97.6055,97.0711,97.4373,52644.0
2024-07-03 09:35:00,98.55,98.63,98.19,98.29,42349.0,97.5263,97.6055,97.1701,97.269,42349.0
2024-07-03 09:40:00,98.29,98.34,97.81,97.89,44350.0,97.269,97.3185,96.794,96.8732,44350.0
2024-07-03 09:45:00,97.89,98.01,97.77,97.94,30702.0,96.8732,96.9919,96.7544,96.9227,30702.0
2024-07-03 09:50:00,97.8,97.8,97.12,97.15,20917.0,96.7841,96.7841,96.1112,96.1409,20917.0
2024-07-03 09:55:00,97.14,97.36,97.14,97.36,6995.0,96.131,96.3487,96.131,96.3487,6995.0
2024-07-03 10:00:00,97.39,97.89,97.26,97.8,24754.0,96.3784,96.8732,96.2497,96.7841,24754.0
2024-07-03 10:05:00,97.8,97.87,97.65,97.7,19068.0,96.7841,96.8534,96.6357,96.6852,19068.0
2024-07-03 10:10:00,97.77,97.77,97.55,97.62,14175.0,96.7544,96.7544,96.5367,96.606,14175.0
2024-07-03 10:15:00,97.57,97.67,97.42,97.47,17217.0,96.5565,96.6555,96.4081,96.4575,17217.0
2024-07-03 10:20:00,97.45,97.66,97.45,97.56,8009.0,96.4378,96.6456,96.4378,96.5466,8009.0
2024-07-03 10:25:00,97.51,97.61,97.37,97.58,9498.0,96.4971,96.5961,96.3586,96.5664,9498.0
2024-07-03 10:30:00,97.53,97.57,97.32,97.34,6374.0,96.5169,96.5565,96.3091,96.3289,6374.0
2024-07-03 10:35:00,97.34,97.43,97.29,97.3,10224.0,96.3289,96.418,96.2794,96.2893,10224.0
2024-07-03 10:40:00,97.32,97.32,97.06,97.15,17386.0,96.3091,96.3091,96.0518,96.1409,17386.0
2024-07-03 10:45:00,97.14,97.19,97.09,97.1,4627.0,96.131,96.1805,96.0815,96.0914,4627.0
2024-07-03 10:50:00,97.17,97.17,96.74,96.74,32446.0,96.1607,96.1607,95.7351,95.7351,32446.0
2024-07-03 10:55:00,96.76,96.76,96.39,96.54,29881.0,95.7549,95.7549,95.3888,95.5372,29881.0
2024-07-03 11:00:00,96.5,96.6,96.37,96.59,18901.0,95.4976,95.5966,95.369,95.5867,18901.0
2024-07-03 11:05:00,96.61,96.73,96.47,96.61,12696.0,95.6065,95.7252,95.4679,95.6065,12696.0
2024-07-03 11:10:00,96.66,96.69,96.51,96.59,6287.0,95.656,95.6856,95.5075,95.5867,6287.0
2024-07-03 11:15:00,96.56,96.56,96.38,96.38,8535.0,95.557,95.557,95.3789,95.3789,8535.0
2024-07-03 11:20:00,96.41,96.49,96.39,96.45,13488.0,95.4086,95.4877,95.3888,95.4481,13488.0
2024-07-03 11:25:00,96.45,96.47,96.35,96.35,17596.0,95.4481,95.4679,95.3492,95.3492,17596.0
2024-07-03 11:30:00,96.34,96.37,96.19,96.32,11494.0,95.3393,95.369,95.1908,95.3195,11494.0
2024-07-03 11:35:00,96.27,96.42,96.23,96.31,9828.0,95.27,95.4185,95.2304,95.3096,9828.0
2024-07-03 11:40:00,96.31,96.38,96.28,96.29,5575.0,95.3096,95.3789,95.2799,95.2898,5575.0
2024-07-03 11:45:00,96.2,96.32,96.2,96.3,3748.0,95.2007,95.3195,95.2007,95.2997,3748.0
2024-07-03 11:50:00,96.33,96.37,96.22,96.3,13065.0,95.3294,95.369,95.2205,95.2997,13065.0
2024-07-03 11:55:00,96.27,96.48,96.23,96.48,23793.0,95.27,95.4778,95.2304,95.4778,23793.0
2024-07-03 12:00:00,96.5,96.58,96.42,96.53,22634.0,95.4976,95.5768,95.4185,95.5273,22634.0
2024-07-03 12:05:00,96.55,96.64,96.51,96.64,9010.0,95.5471,95.6362,95.5075,95.6362,9010.0
2024-07-03 12:10:00,96.63,96.63,96.53,96.62,6019.0,95.6263,95.6263,95.5273,95.6164,6019.0
2024-07-03 12:15:00,96.62,96.72,96.61,96.66,5340.0,95.6164,95.7153,95.6065,95.656,5340.0
2024-07-03 12:20:00,96.63,96.63,96.52,96.6,5690.0,95.6263,95.6263,95.5174,95.5966,5690.0
2024-07-03 12:25:00,96.61,96.63,96.48,96.51,11769.0,95.6065,95.6263,95.4778,95.5075,11769.0
2024-07-03 12:30:00,96.5,96.57,96.48,96.52,23838.0,95.4976,95.5669,95.4778,95.5174,23838.0
2024-07-03 12:35:00,96.52,96.54,96.44,96.54,26714.0,95.5174,95.5372,95.4382,95.5372,26714.0
2024-07-03 12:40:00,96.52,96.59,96.49,96.55,10977.0,95.5174,95.5867,95.4877,95.5471,10977.0
2024-07-03 12:45:00,96.54,96.57,96.49,96.52,15471.0,95.5372,95.5669,95.4877,95.5174,15471.0
2024-07-03 12:50:00,96.51,96.67,96.5,96.55,24640.0,95.5075,95.6659,95.4976,95.5471,24640.0
2024-07-03 12:55:00,96.57,96.62,96.5,96.5,66516.0,95.5669,95.6164,95.4976,95.4976,66516.0
2024-07-05 09:30:00,96.35,96.4,96.0,96.13,19279.0,95.3492,95.3987,95.0028,95.1315,19279.0
2024-07-05 09:35:00,96.26,96.35,95.6,95.84,7495.0,95.2601,95.3492,94.607,94.8445,7495.0
2024-07-05 09:40:00,95.81,96.2,95.81,96.11,7034.0,94.8148,95.2007,94.8148,95.1117,7034.0
2024-07-05 09:45:00,96.11,96.11,95.83,95.95,17980.0,95.1117,95.1117,94.8346,94.9533,17980.0
2024-07-05 09:50:00,96.01,96.05,95.86,95.9,11059.0,95.0127,95.0523,94.8643,94.9039,11059.0
2024-07-05 09:55:00,95.91,96.0,95.8,95.85,13654.0,94.9137,95.0028,94.8049,94.8544,13654.0
2024-07-05 10:00:00,95.86,95.94,95.82,95.94,17459.0,94.8643,94.9434,94.8247,94.9434,17459.0
2024-07-05 10:05:00,95.91,96.15,95.85,96.14,19894.0,94.9137,95.1513,94.8544,95.1414,19894.0
2024-07-05 10:10:00,96.09,96.45,95.99,96.36,8770.0,95.0919,95.4481,94.9929,95.3591,8770.0
2024-07-05 10:15:00,96.42,96.45,96.12,96.16,3501.0,95.4185,95.4481,95.1216,95.1612,3501.0
2024-07-05 10:20:00,96.21,96.26,96.0,96.06,7639.0,95.2106,95.2601,95.0028,95.0622,7639.0
2024-07-05 10:25:00,96.13,96.37,96.13,96.36,9287.0,95.1315,95.369,95.1315,95.3591,9287.0
2024-07-05 10:30:00,96.33,96.48,96.32,96.4,4406.0,95.3294,95.4778,95.3195,95.3987,4406.0
2024-07-05 10:35:00,96.39,96.56,96.27,96.54,14241.0,95.3888,95.557,95.27,95.5372,14241.0
2024-07-05 10:40:00,96.6,96.62,96.41,96.41,5232.0,95.5966,95.6164,95.4086,95.4086,5232.0
2024-07-05 10:45:00,96.4,96.48,96.35,96.37,8782.0,95.3987,95.4778,95.3492,95.369,8782.0
2024-07-05 10:50:00,96.34,96.5,96.34,96.39,7777.0,95.3393,95.4976,95.3393,95.3888,7777.0
2024-07-05 10:55:00,96.37,96.5,96.36,96.41,5682.0,95.369,95.4976,95.3591,95.4086,5682.0
2024-07-05 11:00:00,96.43,96.57,96.37,96.52,2382.0,95.4283,95.5669,95.369,95.5174,2382.0
2024-07-05 11:05:00,96.51,96.52,96.37,96.42,13501.0,95.5075,95.5174,95.369,95.4185,13501.0
2024-07-05 11:10:00,96.42,96.46,96.35,96.35,8800.0,95.4185,95.458,95.3492,95.3492,8800.0
2024-07-05 11:15:00,96.33,96.33,96.09,96.13,5367.0,95.3294,95.3294,95.0919,95.1315,5367.0
2024-07-05 11:20:00,96.14,96.15,95.95,95.95,3091.0,95.1414,95.1513,94.9533,94.9533,3091.0
2024-07-05 11:25:00,95.94,95.98,95.88,95.91,1705.0,94.9434,94.983,94.8841,94.9137,1705.0
2024-07-05 11:30:00,95.92,96.01,95.88,96.0,4728.0,94.9236,95.0127,94.8841,95.0028,4728.0
2024-07-05 11:35:00,96.02,96.02,95.88,95.9,19673.0,95.0226,95.0226,94.8841,94.9039,19673.0
2024-07-05 11:40:00,95.89,96.02,95.79,96.0,16373.0,94.894,95.0226,94.795,95.0028,16373.0
2024-07-05 11:45:00,96.0,96.01,95.93,96.0,5110.0,95.0028,95.0127,94.9335,95.0028,5110.0
2024-07-05 11:50:00,96.0,96.05,95.88,95.88,58882.0,95.0028,95.0523,94.8841,94.8841,58882.0
2024-07-05 11:55:00,95.87,95.87,95.5,95.59,18168.0,94.8742,94.8742,94.508,94.5971,18168.0
2024-07-05 12:00:00,95.62,95.68,95.55,95.68,20762.0,94.6268,94.6861,94.5575,94.6861,20762.0
2024-07-05 12:05:00,95.65,95.79,95.56,95.77,10560.0,94.6565,94.795,94.5674,94.7752,10560.0
2024-07-05 12:10:00,95.81,95.9,95.79,95.8,9374.0,94.8148,94.9039,94.795,94.8049,9374.0
2024-07-05 12:15:00,95.81,95.83,95.7,95.76,13463.0,94.8148,94.8346,94.7059,94.7653,13463.0
2024-07-05 12:20:00,95.75,95.81,95.66,95.81,6575.0,94.7554,94.8148,94.6663,94.8148,6575.0
2024-07-05 12:25:00,95.86,95.91,95.76,95.77,9838.0,94.8643,94.9137,94.7653,94.7752,9838.0
2024-07-05 12:30:00,95.76,95.82,95.65,95.73,5934.0,94.7653,94.8247,94.6565,94.7356,5934.0
2024-07-05 12:35:00,95.73,95.78,95.67,95.75,3439.0,94.7356,94.7851,94.6762,94.7554,3439.0
2024-07-05 12:40:00,95.75,95.82,95.7,95.75,14155.0,94.7554,94.8247,94.7059,94.7554,14155.0
2024-07-05 12:45:00,95.75,95.76,95.73,95.76,1721.0,94.7554,94.7653,94.7356,94.7653,1721.0
2024-07-05 12:50:00,95.81,95.83,95.64,95.65,28994.0,94.8148,94.8346,94.6466,94.6565,28994.0
2024-07-05 12:55:00,95.63,95.71,95.57,95.66,12895.0,94.6367,94.7158,94.5773,94.6663,12895.0
2024-07-05 13:00:00,95.7,95.77,95.68,95.74,6017.0,94.7059,94.7752,94.6861,94.7455,6017.0
2024-07-05 13:05:00,95.78,95.87,95.76,95.87,78237.0,94.7851,94.8742,94.7653,94.8742,78237.0
2024-07-05 13:10:00,95.79,95.83,95.47,95.51,13443.0,94.795,94.8346,94.4783,94.5179,13443.0
2024-07-05 13:15:00,95.48,95.54,95.43,95.53,12171.0,94.4882,94.5476,94.4387,94.5377,12171.0
2024-07-05 13:20:00,95.51,95.62,95.51,95.61,6034.0,94.5179,94.6268,94.5179,94.6169,6034.0
2024-07-05 13:25:00,95.58,95.66,95.57,95.62,3828.0,94.5872,94.6663,94.5773,94.6268,3828.0
2024-07-05 13:30:00,95.66,95.75,95.64,95.68,2405.0,94.6663,94.7554,94.6466,94.6861,2405.0
2024-07-05 13:35:00,95.69,95.82,95.67,95.81,3308.0,94.696,94.8247,94.6762,94.8148,3308.0
2024-07-05 13:40:00,95.86,95.93,95.85,95.93,1803.0,94.8643,94.9335,94.8544,94.9335,1803.0
2024-07-05 13:45:00,95.86,95.96,95.86,95.93,4365.0,94.8643,94.9632,94.8643,94.9335,4365.0
2024-07-05 13:50:00,95.86,95.95,95.86,95.94,2793.0,94.8643,94.9533,94.8643,94.9434,2793.0
2024-07-05 13:55:00,95.92,96.0,95.9,96.0,3131.0,94.9236,95.0028,94.9039,95.0028,3131.0
2024-07-05 14:00:00,95.97,96.05,95.97,96.02,7710.0,94.9731,95.0523,94.9731,95.0226,7710.0
2024-07-05 14:05:00,96.03,96.04,95.93,95.95,5176.0,95.0325,95.0424,94.9335,94.9533,5176.0
2024-07-05 14:10:00,95.93,95.93,95.87,95.88,1479.0,94.9335,94.9335,94.8742,94.8841,1479.0
2024-07-05 14:15:00,95.88,95.92,95.86,95.86,2349.0,94.8841,94.9236,94.8643,94.8643,2349.0
2024-07-05 14:20:00,95.88,95.88,95.81,95.82,1361.0,94.8841,94.8841,94.8148,94.8247,1361.0
2024-07-05 14:25:00,95.83,95.91,95.83,95.89,3057.0,94.8346,94.9137,94.8346,94.894,3057.0
2024-07-05 14:30:00,95.9,95.93,95.88,95.9,2588.0,94.9039,94.9335,94.8841,94.9039,2588.0
2024-07-05 14:35:00,95.91,95.92,95.86,95.89,5546.0,94.9137,94.9236,94.8643,94.894,5546.0
2024-07-05 14:40:00,95.89,95.94,95.89,95.93,1492.0,94.894,94.9434,94.894,94.9335,1492.0
2024-07-05 14:45:00,95.94,96.02,95.93,96.02,4198.0,94.9434,95.0226,94.9335,95.0226,4198.0
2024-07-05 14:50:00,96.02,96.05,96.0,96.02,4285.0,95.0226,95.0523,95.0028,95.0226,4285.0
2024-07-05 14:55:00,96.02,96.07,96.02,96.07,8262.0,95.0226,95.0721,95.0226,95.0721,8262.0
2024-07-05 15:00:00,96.08,96.11,96.06,96.09,4266.0,95.082,95.1117,95.0622,95.0919,4266.0
2024-07-05 15:05:00,96.08,96.09,96.03,96.06,9385.0,95.082,95.0919,95.0325,95.0622,9385.0
2024-07-05 15:10:00,96.08,96.13,96.07,96.08,4947.0,95.082,95.1315,95.0721,95.082,4947.0
2024-07-05 15:15:00,96.09,96.16,96.07,96.14,6267.0,95.0919,95.1612,95.0721,95.1414,6267.0
2024-07-05 15:20:00,96.14,96.16,96.1,96.11,4851.0,95.1414,95.1612,95.1018,95.1117,4851.0
2024-07-05 15:25:00,96.11,96.12,96.0,96.01,3556.0,95.1117,95.1216,95.0028,95.0127,3556.0
2024-07-05 15:30:00,95.99,96.05,95.99,96.02,6841.0,94.9929,95.0523,94.9929,95.0226,6841.0
2024-07-05 15:35:00,96.02,96.18,96.01,96.18,7929.0,95.0226,95.1809,95.0127,95.1809,7929.0
2024-07-05 15:40:00,96.18,96.21,96.1,96.18,8147.0,95.1809,95.2106,95.1018,95.1809,8147.0
2024-07-05 15:45:00,96.18,96.25,96.12,96.23,12783.0,95.1809,95.2502,95.1216,95.2304,12783.0
2024-07-05 15:50:00,96.19,96.37,96.18,96.24,21559.0,95.1908,95.369,95.1809,95.2403,21559.0
2024-07-05 15:55:00,96.23,96.32,96.16,96.23,52668.0,95.2304,95.3195,95.1612,95.2304,52668.0
2024-07-08 09:30:00,96.15,96.69,96.14,96.41,22462.0,95.1513,95.6856,95.1414,95.4086,22462.0
2024-07-08 09:35:00,96.07,96.38,95.93,95.93,3767.0,95.0721,95.3789,94.9335,94.9335,3767.0
2024-07-08 09:40:00,95.86,95.88,95.47,95.56,1929.0,94.8643,94.8841,94.4783,94.5674,1929.0
2024-07-08 09:45:00,95.56,96.34,95.56,96.09,6420.0,94.5674,95.3393,94.5674,95.0919,6420.0
2024-07-08 09:50:00,96.01,96.05,95.86,96.05,2172.0,95.0127,95.0523,94.8643,95.0523,2172.0
2024-07-08 09:55:00,96.09,96.09,95.81,96.07,5913.0,95.0919,95.0919,94.8148,95.0721,5913.0
2024-07-08 10:00:00,96.07,96.23,95.97,95.97,7901.0,95.0721,95.2304,94.9731,94.9731,7901.0
2024-07-08 10:05:00,96.05,96.06,95.8,95.85,3811.0,95.0523,95.0622,94.8049,94.8544,3811.0
2024-07-08 10:10:00,95.83,95.86,95.59,95.6,2853.0,94.8346,94.8643,94.5971,94.607,2853.0
2024-07-08 10:15:00,95.66,95.73,95.31,95.36,5805.0,94.6663,94.7356,94.32,94.3695,5805.0
2024-07-08 10:20:00,95.36,95.48,95.35,95.38,7884.0,94.3695,94.4882,94.3596,94.3893,7884.0
2024-07-08 10:25:00,95.39,95.4,95.17,95.33,5816.0,94.3992,94.409,94.1814,94.3398,5816.0
2024-07-08 10:30:00,95.39,95.41,95.26,95.33,4376.0,94.3992,94.4189,94.2705,94.3398,4376.0
2024-07-08 10:35:00,95.29,95.44,95.26,95.4,8794.0,94.3002,94.4486,94.2705,94.409,8794.0
2024-07-08 10:40:00,95.39,95.55,95.38,95.55,2807.0,94.3992,94.5575,94.3893,94.5575,2807.0
2024-07-08 10:45:00,95.55,95.61,95.41,95.51,6768.0,94.5575,94.6169,94.4189,94.5179,6768.0
2024-07-08 10:50:00,95.48,95.52,95.36,95.38,3638.0,94.4882,94.5278,94.3695,94.3893,3638.0
2024-07-08 10:55:00,95.42,95.47,95.38,95.45,7478.0,94.4288,94.4783,94.3893,94.4585,7478.0
2024-07-08 11:00:00,95.4,95.42,95.31,95.37,6693.0,94.409,94.4288,94.32,94.3794,6693.0
2024-07-08 11:05:00,95.35,95.41,95.17,95.26,15920.0,94.3596,94.4189,94.1814,94.2705,15920.0
2024-07-08 11:10:00,95.31,95.45,95.29,95.4,10487.0,94.32,94.4585,94.3002,94.409,10487.0
2024-07-08 11:15:00,95.4,95.42,95.28,95.28,12282.0,94.409,94.4288,94.2903,94.2903,12282.0
2024-07-08 11:20:00,95.26,95.36,95.22,95.25,6830.0,94.2705,94.3695,94.2309,94.2606,6830.0
2024-07-08 11:25:00,95.28,95.31,95.17,95.17,6024.0,94.2903,94.32,94.1814,94.1814,6024.0
2024-07-08 11:30:00,95.17,95.2,95.08,95.13,15962.0,94.1814,94.2111,94.0924,94.1419,15962.0
2024-07-08 11:35:00,95.13,95.13,94.91,94.91,7279.0,94.1419,94.1419,93.9241,93.9241,7279.0
2024-07-08 11:40:00,94.95,94.99,94.88,94.93,6287.0,93.9637,94.0033,93.8944,93.9439,6287.0
2024-07-08 11:45:00,94.91,94.99,94.89,94.97,7055.0,93.9241,94.0033,93.9043,93.9835,7055.0
2024-07-08 11:50:00,94.95,95.06,94.86,94.95,34977.0,93.9637,94.0726,93.8747,93.9637,34977.0
2024-07-08 11:55:00,94.99,95.06,94.99,95.06,6144.0,94.0033,94.0726,94.0033,94.0726,6144.0
2024-07-08 12:00:00,95.04,95.06,94.8,94.9,21629.0,94.0528,94.0726,93.8153,93.9142,21629.0
2024-07-08 12:05:00,94.93,95.02,94.86,95.0,9796.0,93.9439,94.033,93.8747,94.0132,9796.0
2024-07-08 12:10:00,94.97,95.07,94.95,94.99,8980.0,93.9835,94.0825,93.9637,94.0033,8980.0
2024-07-08 12:15:00,94.98,95.18,94.91,95.15,4416.0,93.9934,94.1913,93.9241,94.1616,4416.0
2024-07-08 12:20:00,95.17,95.21,95.17,95.18,4421.0,94.1814,94.221,94.1814,94.1913,4421.0
2024-07-08 12:25:00,95.17,95.46,95.17,95.46,10350.0,94.1814,94.4684,94.1814,94.4684,10350.0
2024-07-08 12:30:00,95.5,95.7,95.5,95.67,21745.0,94.508,94.7059,94.508,94.6762,21745.0
2024-07-08 12:35:00,95.65,95.72,95.64,95.66,4065.0,94.6565,94.7257,94.6466,94.6663,4065.0
2024-07-08 12:40:00,95.67,95.67,95.58,95.58,3858.0,94.6762,94.6762,94.5872,94.5872,3858.0
2024-07-08 12:45:00,95.61,95.79,95.6,95.77,16563.0,94.6169,94.795,94.607,94.7752,16563.0
2024-07-08 12:50:00,95.8,95.8,95.64,95.65,2977.0,94.8049,94.8049,94.6466,94.6565,2977.0
2024-07-08 12:55:00,95.66,95.66,95.59,95.64,2667.0,94.6663,94.6663,94.5971,94.6466,2667.0
2024-07-08 13:00:00,95.64,95.65,95.56,95.6,4797.0,94.6466,94.6565,94.5674,94.607,4797.0
2024-07-08 13:05:00,95.53,95.59,95.47,95.49,5932.0,94.5377,94.5971,94.4783,94.4981,5932.0
2024-07-08 13:10:00,95.46,95.47,95.44,95.46,983.0,94.4684,94.4783,94.4486,94.4684,983.0
2024-07-08 13:15:00,95.44,95.5,95.44,95.46,4035.0,94.4486,94.508,94.4486,94.4684,4035.0
2024-07-08 13:20:00,95.48,95.48,95.42,95.46,5072.0,94.4882,94.4882,94.4288,94.4684,5072.0
2024-07-08 13:25:00,95.46,95.54,95.45,95.52,5564.0,94.4684,94.5476,94.4585,94.5278,5564.0
2024-07-08 13:30:00,95.5,95.57,95.47,95.56,6158.0,94.508,94.5773,94.4783,94.5674,6158.0
2024-07-08 13:35:00,95.57,95.59,95.56,95.59,2749.0,94.5773,94.5971,94.5674,94.5971,2749.0
2024-07-08 13:40:00,95.58,95.59,95.54,95.56,4683.0,94.5872,94.5971,94.5476,94.5674,4683.0
2024-07-08 13:45:00,95.58,95.59,95.49,95.59,4069.0,94.5872,94.5971,94.4981,94.5971,4069.0
2024-07-08 13:50:00,95.61,95.7,95.61,95.67,7962.0,94.6169,94.7059,94.6169,94.6762,7962.0
2024-07-08 13:55:00,95.67,95.72,95.6,95.62,7603.0,94.6762,94.7257,94.607,94.6268,7603.0
2024-07-08 14:00:00,95.62,95.62,95.55,95.55,3670.0,94.6268,94.6268,94.5575,94.5575,3670.0
2024-07-08 14:05:00,95.57,95.57,95.46,95.5,2293.0,94.5773,94.5773,94.4684,94.508,2293.0
2024-07-08 14:10:00,95.51,95.55,95.5,95.54,1426.0,94.5179,94.5575,94.508,94.5476,1426.0
2024-07-08 14:15:00,95.53,95.53,95.47,95.47,1078.0,94.5377,94.5377,94.4783,94.4783,1078.0
2024-07-08 14:20:00,95.46,95.48,95.44,95.44,3004.0,94.4684,94.4882,94.4486,94.4486,3004.0
2024-07-08 14:25:00,95.44,95.54,95.41,95.54,4356.0,94.4486,94.5476,94.4189,94.5476,4356.0
2024-07-08 14:30:00,95.54,95.54,95.43,95.44,7761.0,94.5476,94.5476,94.4387,94.4486,7761.0
2024-07-08 14:35:00,95.43,95.44,95.38,95.43,3107.0,94.4387,94.4486,94.3893,94.4387,3107.0
2024-07-08 14:40:00,95.45,95.45,95.35,95.4,2601.0,94.4585,94.4585,94.3596,94.409,2601.0
2024-07-08 14:45:00,95.42,95.43,95.36,95.38,3569.0,94.4288,94.4387,94.3695,94.3893,3569.0
2024-07-08 14:50:00,95.41,95.44,95.37,95.37,2410.0,94.4189,94.4486,94.3794,94.3794,2410.0
2024-07-08 14:55:00,95.38,95.41,95.38,95.4,2519.0,94.3893,94.4189,94.3893,94.409,2519.0
2024-07-08 15:00:00,95.42,95.54,95.42,95.54,8097.0,94.4288,94.5476,94.4288,94.5476,8097.0
2024-07-08 15:05:00,95.54,95.59,95.54,95.55,5542.0,94.5476,94.5971,94.5476,94.5575,5542.0
2024-07-08 15:10:00,95.57,95.62,95.53,95.62,42243.0,94.5773,94.6268,94.5377,94.6268,42243.0
2024-07-08 15:15:00,95.62,95.7,95.62,95.67,8629.0,94.6268,94.7059,94.6268,94.6762,8629.0
2024-07-08 15:20:00,95.65,95.65,95.57,95.61,5115.0,94.6565,94.6565,94.5773,94.6169,5115.0
2024-07-08 15:25:00,95.62,95.66,95.58,95.61,42458.0,94.6268,94.6663,94.5872,94.6169,42458.0
2024-07-08 15:30:00,95.59,95.69,95.54,95.59,11585.0,94.5971,94.696,94.5476,94.5971,11585.0
2024-07-08 15:35:00,95.61,95.62,95.53,95.53,13688.0,94.6169,94.6268,94.5377,94.5377,13688.0
2024-07-08 15:40:00,95.53,95.53,95.46,95.47,10328.0,94.5377,94.5377,94.4684,94.4783,10328.0
2024-07-08 15:45:00,95.45,95.46,95.34,95.37,18059.0,94.4585,94.4684,94.3497,94.3794,18059.0
2024-07-08 15:50:00,95.35,95.43,95.32,95.43,79275.0,94.3596,94.4387,94.3299,94.4387,79275.0
2024-07-08 15:55:00,95.42,95.52,95.25,95.52,92492.0,94.4288,94.5278,94.2606,94.5278,92492.0
2024-07-09 09:30:00,95.38,95.55,94.82,94.82,39723.0,94.3893,94.5575,93.8351,93.8351,39723.0
2024-07-09 09:35:00,95.04,95.43,95.02,95.42,2018.0,94.0528,94.4387,94.033,94.4288,2018.0
2024-07-09 09:40:00,95.36,95.46,95.13,95.13,4737.0,94.3695,94.4684,94.1419,94.1419,4737.0
2024-07-09 09:45:00,95.06,95.34,94.97,95.23,8766.0,94.0726,94.3497,93.9835,94.2408,8766.0
2024-07-09 09:50:00,95.2,95.25,95.08,95.18,8479.0,94.2111,94.2606,94.0924,94.1913,8479.0
2024-07-09 09:55:00,95.15,95.4,95.09,95.32,5500.0,94.1616,94.409,94.1023,94.3299,5500.0
2024-07-09 10:00:00,95.31,95.4,95.14,95.22,14252.0,94.32,94.409,94.1517,94.2309,14252.0
2024-07-09 10:05:00,95.08,95.24,95.07,95.11,11595.0,94.0924,94.2507,94.0825,94.1221,11595.0
2024-07-09 10:10:00,95.11,95.11,95.03,95.03,4702.0,94.1221,94.1221,94.0429,94.0429,4702.0
2024-07-09 10:15:00,95.0,95.11,94.96,95.05,6680.0,94.0132,94.1221,93.9736,94.0627,6680.0
2024-07-09 10:20:00,95.04,95.25,95.04,95.23,6041.0,94.0528,94.2606,94.0528,94.2408,6041.0
2024-07-09 10:25:00,95.25,95.38,95.22,95.29,13187.0,94.2606,94.3893,94.2309,94.3002,13187.0
2024-07-09 10:30:00,95.26,95.32,95.19,95.32,13432.0,94.2705,94.3299,94.2012,94.3299,13432.0
2024-07-09 10:35:00,95.28,95.3,95.2,95.28,8427.0,94.2903,94.3101,94.2111,94.2903,8427.0
2024-07-09 10:40:00,95.27,95.27,95.18,95.18,7262.0,94.2804,94.2804,94.1913,94.1913,7262.0
2024-07-09 10:45:00,95.24,95.38,95.15,95.38,14173.0,94.2507,94.3893,94.1616,94.3893,14173.0
2024-07-09 10:50:00,95.37,95.37,95.13,95.23,9399.0,94.3794,94.3794,94.1419,94.2408,9399.0
2024-07-09 10:55:00,95.24,95.31,95.17,95.25,5312.0,94.2507,94.32,94.1814,94.2606,5312.0
2024-07-09 11:00:00,95.23,95.31,95.17,95.31,15756.0,94.2408,94.32,94.1814,94.32,15756.0
2024-07-09 11:05:00,95.29,95.35,95.2,95.21,9280.0,94.3002,94.3596,94.2111,94.221,9280.0
2024-07-09 11:10:00,95.18,95.29,95.18,95.27,6997.0,94.1913,94.3002,94.1913,94.2804,6997.0
2024-07-09 11:15:00,95.26,95.35,95.23,95.23,4013.0,94.2705,94.3596,94.2408,94.2408,4013.0
2024-07-09 11:20:00,95.22,95.24,95.16,95.22,7267.0,94.2309,94.2507,94.1715,94.2309,7267.0
2024-07-09 11:25:00,95.23,95.24,95.16,95.2,5922.0,94.2408,94.2507,94.1715,94.2111,5922.0
2024-07-09 11:30:00,95.18,95.33,95.18,95.25,6435.0,94.1913,94.3398,94.1913,94.2606,6435.0
2024-07-09 11:35:00,95.25,95.26,95.15,95.18,7772.0,94.2606,94.2705,94.1616,94.1913,7772.0
2024-07-09 11:40:00,95.16,95.2,95.12,95.2,10298.0,94.1715,94.2111,94.132,94.2111,10298.0
2024-07-09 11:45:00,95.21,95.37,95.2,95.33,28659.0,94.221,94.3794,94.2111,94.3398,28659.0
2024-07-09 11:50:00,95.35,95.41,95.32,95.41,26187.0,94.3596,94.4189,94.3299,94.4189,26187.0
2024-07-09 11:55:00,95.39,95.54,95.38,95.45,10546.0,94.3992,94.5476,94.3893,94.4585,10546.0
2024-07-09 12:00:00,95.46,95.78,95.46,95.78,5559.0,94.4684,94.7851,94.4684,94.7851,5559.0
2024-07-09 12:05:00,95.81,95.92,95.78,95.89,7223.0,94.8148,94.9236,94.7851,94.894,7223.0
2024-07-09 12:10:00,95.88,95.91,95.85,95.88,3635.0,94.8841,94.9137,94.8544,94.8841,3635.0
2024-07-09 12:15:00,95.85,95.96,95.85,95.95,4243.0,94.8544,94.9632,94.8544,94.9533,4243.0
2024-07-09 12:20:00,95.96,95.96,95.86,95.87,4368.0,94.9632,94.9632,94.8643,94.8742,4368.0
2024-07-09 12:25:00,95.89,95.95,95.89,95.95,3190.0,94.894,94.9533,94.894,94.9533,3190.0
2024-07-09 12:30:00,95.95,95.97,95.9,95.95,3034.0,94.9533,94.9731,94.9039,94.9533,3034.0
2024-07-09 12:35:00,95.96,95.97,95.87,95.93,7699.0,94.9632,94.9731,94.8742,94.9335,7699.0
2024-07-09 12:40:00,95.97,96.09,95.95,96.09,3134.0,94.9731,95.0919,94.9533,95.0919,3134.0
2024-07-09 12:45:00,96.12,96.21,96.11,96.2,8411.0,95.1216,95.2106,95.1117,95.2007,8411.0
2024-07-09 12:50:00,96.18,96.22,96.14,96.16,1718.0,95.1809,95.2205,95.1414,95.1612,1718.0
2024-07-09 12:55:00,96.18,96.2,96.14,96.2,4425.0,95.1809,95.2007,95.1414,95.2007,4425.0
2024-07-09 13:00:00,96.24,96.41,96.24,96.39,8446.0,95.2403,95.4086,95.2403,95.3888,8446.0
2024-07-09 13:05:00,96.39,96.49,96.37,96.39,6023.0,95.3888,95.4877,95.369,95.3888,6023.0
2024-07-09 13:10:00,96.36,96.52,96.36,96.45,3919.0,95.3591,95.5174,95.3591,95.4481,3919.0
2024-07-09 13:15:00,96.44,96.45,96.36,96.39,4056.0,95.4382,95.4481,95.3591,95.3888,4056.0
2024-07-09 13:20:00,96.41,96.43,96.34,96.43,4319.0,95.4086,95.4283,95.3393,95.4283,4319.0
2024-07-09 13:25:00,96.42,96.45,96.27,96.3,7695.0,95.4185,95.4481,95.27,95.2997,7695.0
2024-07-09 13:30:00,96.29,96.45,96.29,96.44,12167.0,95.2898,95.4481,95.2898,95.4382,12167.0
2024-07-09 13:35:00,96.43,96.44,96.3,96.3,17966.0,95.4283,95.4382,95.2997,95.2997,17966.0
2024-07-09 13:40:00,96.29,96.29,96.2,96.23,1707.0,95.2898,95.2898,95.2007,95.2304,1707.0
2024-07-09 13:45:00,96.22,96.23,96.14,96.16,2268.0,95.2205,95.2304,95.1414,95.1612,2268.0
2024-07-09 13:50:00,96.16,96.2,96.05,96.06,5541.0,95.1612,95.2007,95.0523,95.0622,5541.0
2024-07-09 13:55:00,96.05,96.07,95.97,96.01,5801.0,95.0523,95.0721,94.9731,95.0127,5801.0
2024-07-09 14:00:00,96.02,96.03,95.81,95.81,4578.0,95.0226,95.0325,94.8148,94.8148,4578.0
2024-07-09 14:05:00,95.81,95.85,95.72,95.82,8963.0,94.8148,94.8544,94.7257,94.8247,8963.0
2024-07-09 14:10:00,95.81,95.86,95.76,95.76,4986.0,94.8148,94.8643,94.7653,94.7653,4986.0
2024-07-09 14:15:00,95.79,95.84,95.77,95.82,4761.0,94.795,94.8445,94.7752,94.8247,4761.0
2024-07-09 14:20:00,95.82,95.84,95.7,95.7,7873.0,94.8247,94.8445,94.7059,94.7059,7873.0
2024-07-09 14:25:00,95.72,95.72,95.6,95.61,4693.0,94.7257,94.7257,94.607,94.6169,4693.0
2024-07-09 14:30:00,95.58,95.59,95.46,95.51,12981.0,94.5872,94.5971,94.4684,94.5179,12981.0
2024-07-09 14:35:00,95.52,95.55,95.44,95.51,6094.0,94.5278,94.5575,94.4486,94.5179,6094.0
2024-07-09 14:40:00,95.52,95.52,95.39,95.45,6296.0,94.5278,94.5278,94.3992,94.4585,6296.0
2024-07-09 14:45:00,95.44,95.49,95.4,95.47,5061.0,94.4486,94.4981,94.409,94.4783,5061.0
2024-07-09 14:50:00,95.46,95.46,95.34,95.4,6309.0,94.4684,94.4684,94.3497,94.409,6309.0
2024-07-09 14:55:00,95.41,95.47,95.31,95.31,4578.0,94.4189,94.4783,94.32,94.32,4578.0
2024-07-09 15:00:00,95.32,95.33,95.28,95.29,5528.0,94.3299,94.3398,94.2903,94.3002,5528.0
2024-07-09 15:05:00,95.28,95.36,95.26,95.31,10235.0,94.2903,94.3695,94.2705,94.32,10235.0
2024-07-09 15:10:00,95.32,95.37,95.27,95.37,8658.0,94.3299,94.3794,94.2804,94.3794,8658.0
2024-07-09 15:15:00,95.36,95.42,95.34,95.42,9898.0,94.3695,94.4288,94.3497,94.4288,9898.0
2024-07-09 15:20:00,95.43,95.46,95.39,95.46,14608.0,94.4387,94.4684,94.3992,94.4684,14608.0
2024-07-09 15:25:00,95.46,95.61,95.45,95.61,14256.0,94.4684,94.6169,94.4585,94.6169,14256.0
2024-07-09 15:30:00,95.61,95.62,95.48,95.56,13405.0,94.6169,94.6268,94.4882,94.5674,13405.0
2024-07-09 15:35:00,95.57,95.65,95.56,95.64,50816.0,94.5773,94.6565,94.5674,94.6466,50816.0
2024-07-09 15:40:00,95.64,95.73,95.61,95.67,18522.0,94.6466,94.7356,94.6169,94.6762,18522.0
2024-07-09 15:45:00,95.69,95.71,95.66,95.69,17276.0,94.696,94.7158,94.6663,94.696,17276.0
2024-07-09 15:50:00,95.66,95.86,95.6,95.61,20549.0,94.6663,94.8643,94.607,94.6169,20549.0
2024-07-09 15:55:00,95.62,95.82,95.56,95.78,129064.0,94.6268,94.8247,94.5674,94.7851,129064.0
2024-07-10 09:30:00,95.08,95.65,95.06,95.13,23693.0,94.0924,94.6565,94.0726,94.1419,23693.0
2024-07-10 09:35:00,95.13,95.4,95.12,95.22,6186.0,94.1419,94.409,94.132,94.2309,6186.0
2024-07-10 09:40:00,95.22,95.25,95.01,95.06,11516.0,94.2309,94.2606,94.0231,94.0726,11516.0
2024-07-10 09:45:00,95.06,95.21,94.89,94.9,21802.0,94.0726,94.221,93.9043,93.9142,21802.0
2024-07-10 09:50:00,94.9,94.97,94.62,94.63,38281.0,93.9142,93.9835,93.6371,93.647,38281.0
2024-07-10 09:55:00,94.7,94.77,94.64,94.72,5276.0,93.7163,93.7856,93.6569,93.7361,5276.0
2024-07-10 10:00:00,94.7,94.77,94.47,94.48,21897.0,93.7163,93.7856,93.4887,93.4986,21897.0
2024-07-10 10:05:00,94.54,94.57,94.27,94.31,14421.0,93.558,93.5877,93.2908,93.3304,14421.0
2024-07-10 10:10:00,94.3,94.43,94.14,94.37,33323.0,93.3205,93.4491,93.1621,93.3897,33323.0
2024-07-10 10:15:00,94.33,94.33,93.97,94.14,34361.0,93.3502,93.3502,92.9939,93.1621,34361.0
2024-07-10 10:20:00,94.17,94.17,93.95,93.95,5052.0,93.1918,93.1918,92.9741,92.9741,5052.0
2024-07-10 10:25:00,93.95,93.96,93.73,93.88,6795.0,92.9741,92.984,92.7564,92.9048,6795.0
2024-07-10 10:30:00,93.84,94.11,93.78,94.08,14742.0,92.8653,93.1324,92.8059,93.1028,14742.0
2024-07-10 10:35:00,94.07,94.21,94.02,94.2,27967.0,93.0929,93.2314,93.0434,93.2215,27967.0
2024-07-10 10:40:00,94.19,94.26,94.03,94.03,8864.0,93.2116,93.2809,93.0533,93.0533,8864.0
2024-07-10 10:45:00,94.04,94.18,94.03,94.04,7103.0,93.0632,93.2017,93.0533,93.0632,7103.0
2024-07-10 10:50:00,94.02,94.04,93.88,93.91,17241.0,93.0434,93.0632,92.9048,92.9345,17241.0
2024-07-10 10:55:00,93.9,94.29,93.89,94.29,5169.0,92.9246,93.3106,92.9147,93.3106,5169.0
2024-07-10 11:00:00,94.29,94.5,94.27,94.48,5939.0,93.3106,93.5184,93.2908,93.4986,5939.0
2024-07-10 11:05:00,94.45,94.73,94.45,94.73,6558.0,93.4689,93.746,93.4689,93.746,6558.0
2024-07-10 11:10:00,94.73,94.79,94.55,94.56,8175.0,93.746,93.8054,93.5679,93.5778,8175.0
2024-07-10 11:15:00,94.55,94.67,94.53,94.64,10447.0,93.5679,93.6866,93.5481,93.6569,10447.0
2024-07-10 11:20:00,94.64,94.67,94.51,94.57,9952.0,93.6569,93.6866,93.5283,93.5877,9952.0
2024-07-10 11:25:00,94.55,94.6,94.51,94.55,11233.0,93.5679,93.6174,93.5283,93.5679,11233.0
2024-07-10 11:30:00,94.52,94.57,94.42,94.45,7564.0,93.5382,93.5877,93.4392,93.4689,7564.0
2024-07-10 11:35:00,94.47,94.55,94.44,94.53,8937.0,93.4887,93.5679,93.459,93.5481,8937.0
2024-07-10 11:40:00,94.57,94.57,94.41,94.41,5072.0,93.5877,93.5877,93.4293,93.4293,5072.0
2024-07-10 11:45:00,94.41,94.45,94.37,94.44,3125.0,93.4293,93.4689,93.3897,93.459,3125.0
2024-07-10 11:50:00,94.42,94.47,94.37,94.42,7687.0,93.4392,93.4887,93.3897,93.4392,7687.0
2024-07-10 11:55:00,94.42,94.55,94.41,94.52,6045.0,93.4392,93.5679,93.4293,93.5382,6045.0
2024-07-10 12:00:00,94.49,94.53,94.49,94.53,2903.0,93.5085,93.5481,93.5085,93.5481,2903.0
2024-07-10 12:05:00,94.55,94.56,94.4,94.43,5338.0,93.5679,93.5778,93.4194,93.4491,5338.0
2024-07-10 12:10:00,94.43,94.45,94.38,94.42,3557.0,93.4491,93.4689,93.3996,93.4392,3557.0
2024-07-10 12:15:00,94.45,94.56,94.42,94.55,8694.0,93.4689,93.5778,93.4392,93.5679,8694.0
2024-07-10 12:20:00,94.55,94.58,94.49,94.54,6420.0,93.5679,93.5976,93.5085,93.558,6420.0
2024-07-10 12:25:00,94.54,94.6,94.45,94.53,13046.0,93.558,93.6174,93.4689,93.5481,13046.0
2024-07-10 12:30:00,94.49,94.52,94.4,94.42,3303.0,93.5085,93.5382,93.4194,93.4392,3303.0
2024-07-10 12:35:00,94.44,94.45,94.4,94.42,2139.0,93.459,93.4689,93.4194,93.4392,2139.0
2024-07-10 12:40:00,94.44,94.5,94.4,94.48,17754.0,93.459,93.5184,93.4194,93.4986,17754.0
2024-07-10 12:45:00,94.48,94.52,94.3,94.38,20023.0,93.4986,93.5382,93.3205,93.3996,20023.0
2024-07-10 12:50:00,94.35,94.37,94.31,94.34,1150.0,93.37,93.3897,93.3304,93.3601,1150.0
2024-07-10 12:55:00,94.28,94.31,94.2,94.3,7430.0,93.3007,93.3304,93.2215,93.3205,7430.0
2024-07-10 13:00:00,94.29,94.41,94.29,94.38,4396.0,93.3106,93.4293,93.3106,93.3996,4396.0
2024-07-10 13:05:00,94.38,94.4,94.33,94.38,5026.0,93.3996,93.4194,93.3502,93.3996,5026.0
2024-07-10 13:10:00,94.4,94.45,94.4,94.42,4026.0,93.4194,93.4689,93.4194,93.4392,4026.0
2024-07-10 13:15:00,94.37,94.47,94.37,94.45,4946.0,93.3897,93.4887,93.3897,93.4689,4946.0
2024-07-10 13:20:00,94.45,94.47,94.38,94.4,10541.0,93.4689,93.4887,93.3996,93.4194,10541.0
2024-07-10 13:25:00,94.4,94.4,94.29,94.36,25256.0,93.4194,93.4194,93.3106,93.3799,25256.0
2024-07-10 13:30:00,94.35,94.36,94.27,94.3,4654.0,93.37,93.3799,93.2908,93.3205,4654.0
2024-07-10 13:35:00,94.31,94.33,94.25,94.3,5631.0,93.3304,93.3502,93.271,93.3205,5631.0
2024-07-10 13:40:00,94.27,94.28,94.16,94.28,7471.0,93.2908,93.3007,93.1819,93.3007,7471.0
2024-07-10 13:45:00,94.3,94.52,94.29,94.52,4350.0,93.3205,93.5382,93.3106,93.5382,4350.0
2024-07-10 13:50:00,94.5,94.52,94.33,94.33,31344.0,93.5184,93.5382,93.3502,93.3502,31344.0
2024-07-10 13:55:00,94.34,94.38,94.26,94.32,17912.0,93.3601,93.3996,93.2809,93.3403,17912.0
2024-07-10 14:00:00,94.34,94.38,94.29,94.31,8375.0,93.3601,93.3996,93.3106,93.3304,8375.0
2024-07-10 14:05:00,94.3,94.32,94.25,94.26,7427.0,93.3205,93.3403,93.271,93.2809,7427.0
2024-07-10 14:10:00,94.26,94.28,94.22,94.26,10138.0,93.2809,93.3007,93.2413,93.2809,10138.0
2024-07-10 14:15:00,94.21,94.27,94.12,94.12,11916.0,93.2314,93.2908,93.1423,93.1423,11916.0
2024-07-10 14:20:00,94.12,94.12,94.02,94.04,10741.0,93.1423,93.1423,93.0434,93.0632,10741.0
2024-07-10 14:25:00,94.04,94.09,94.02,94.05,19575.0,93.0632,93.1127,93.0434,93.0731,19575.0
2024-07-10 14:30:00,94.03,94.1,94.03,94.07,19568.0,93.0533,93.1226,93.0533,93.0929,19568.0
2024-07-10 14:35:00,94.06,94.19,94.06,94.18,9670.0,93.083,93.2116,93.083,93.2017,9670.0
2024-07-10 14:40:00,94.16,94.18,94.12,94.16,6978.0,93.1819,93.2017,93.1423,93.1819,6978.0
2024-07-10 14:45:00,94.15,94.23,94.11,94.14,22290.0,93.172,93.2512,93.1324,93.1621,22290.0
2024-07-10 14:50:00,94.16,94.16,94.11,94.14,9725.0,93.1819,93.1819,93.1324,93.1621,9725.0
2024-07-10 14:55:00,94.14,94.33,94.13,94.33,21804.0,93.1621,93.3502,93.1522,93.3502,21804.0
2024-07-10 15:00:00,94.34,94.39,94.31,94.39,14402.0,93.3601,93.4095,93.3304,93.4095,14402.0
2024-07-10 15:05:00,94.38,94.42,94.35,94.37,30714.0,93.3996,93.4392,93.37,93.3897,30714.0
2024-07-10 15:10:00,94.35,94.43,94.34,94.42,23430.0,93.37,93.4491,93.3601,93.4392,23430.0
2024-07-10 15:15:00,94.41,94.55,94.4,94.54,9908.0,93.4293,93.5679,93.4194,93.558,9908.0
2024-07-10 15:20:00,94.51,94.54,94.43,94.48,20915.0,93.5283,93.558,93.4491,93.4986,20915.0
2024-07-10 15:25:00,94.48,94.52,94.46,94.51,13682.0,93.4986,93.5382,93.4788,93.5283,13682.0
2024-07-10 15:30:00,94.51,94.6,94.5,94.59,15120.0,93.5283,93.6174,93.5184,93.6075,15120.0
2024-07-10 15:35:00,94.59,94.63,94.57,94.63,13484.0,93.6075,93.647,93.5877,93.647,13484.0
2024-07-10 15:40:00,94.63,94.66,94.49,94.49,39581.0,93.647,93.6767,93.5085,93.5085,39581.0
2024-07-10 15:45:00,94.48,94.51,94.41,94.46,25488.0,93.4986,93.5283,93.4293,93.4788,25488.0
2024-07-10 15:50:00,94.46,94.57,94.42,94.57,53332.0,93.4788,93.5877,93.4392,93.5877,53332.0
2024-07-10 15:55:00,94.55,94.89,94.53,94.8,163315.0,93.5679,93.9043,93.5481,93.8153,163315.0
2024-07-11 09:30:00,95.62,95.8,94.94,94.94,14642.0,94.6268,94.8049,93.9538,93.9538,14642.0
2024-07-11 09:35:00,95.21,95.32,94.86,95.22,8035.0,94.221,94.3299,93.8747,94.2309,8035.0
2024-07-11 09:40:00,95.22,96.1,95.2,95.98,11247.0,94.2309,95.1018,94.2111,94.983,11247.0
2024-07-11 09:45:00,96.07,96.6,95.95,96.54,13703.0,95.0721,95.5966,94.9533,95.5372,13703.0
2024-07-11 09:50:00,96.56,96.8,96.36,96.8,8703.0,95.557,95.7945,95.3591,95.7945,8703.0
2024-07-11 09:55:00,96.79,96.79,96.6,96.72,46297.0,95.7846,95.7846,95.5966,95.7153,46297.0
2024-07-11 10:00:00,96.7,97.03,96.6,96.89,23341.0,95.6955,96.0221,95.5966,95.8836,23341.0
2024-07-11 10:05:00,97.07,97.5,97.07,97.39,40287.0,96.0617,96.4872,96.0617,96.3784,40287.0
2024-07-11 10:10:00,97.39,98.01,97.32,97.96,23514.0,96.3784,96.9919,96.3091,96.9425,23514.0
2024-07-11 10:15:00,97.98,98.0,97.44,97.61,35114.0,96.9622,96.982,96.4279,96.5961,35114.0
2024-07-11 10:20:00,97.55,97.62,97.29,97.37,12580.0,96.5367,96.606,96.2794,96.3586,12580.0
2024-07-11 10:25:00,97.33,97.44,97.28,97.37,3816.0,96.319,96.4279,96.2695,96.3586,3816.0
2024-07-11 10:30:00,97.36,97.45,97.15,97.42,5461.0,96.3487,96.4378,96.1409,96.4081,5461.0
2024-07-11 10:35:00,97.41,97.45,97.25,97.44,12211.0,96.3982,96.4378,96.2398,96.4279,12211.0
2024-07-11 10:40:00,97.4,97.53,97.27,97.38,10722.0,96.3883,96.5169,96.2596,96.3685,10722.0
2024-07-11 10:45:00,97.42,97.57,97.36,97.38,7234.0,96.4081,96.5565,96.3487,96.3685,7234.0
2024-07-11 10:50:00,97.42,97.52,97.24,97.24,18175.0,96.4081,96.507,96.2299,96.2299,18175.0
2024-07-11 10:55:00,97.29,97.38,97.23,97.35,6273.0,96.2794,96.3685,96.22,96.3388,6273.0
2024-07-11 11:00:00,97.43,97.44,97.29,97.42,3142.0,96.418,96.4279,96.2794,96.4081,3142.0
2024-07-11 11:05:00,97.42,97.47,97.38,97.4,2099.0,96.4081,96.4575,96.3685,96.3883,2099.0
2024-07-11 11:10:00,97.38,97.46,97.38,97.39,4909.0,96.3685,96.4476,96.3685,96.3784,4909.0
2024-07-11 11:15:00,97.39,97.39,97.25,97.25,4284.0,96.3784,96.3784,96.2398,96.2398,4284.0
2024-07-11 11:20:00,97.22,97.24,97.19,97.23,4461.0,96.2101,96.2299,96.1805,96.22,4461.0
2024-07-11 11:25:00,97.25,97.26,97.02,97.03,4628.0,96.2398,96.2497,96.0122,96.0221,4628.0
2024-07-11 11:30:00,97.01,97.22,97.01,97.12,9179.0,96.0023,96.2101,96.0023,96.1112,9179.0
2024-07-11 11:35:00,97.11,97.27,97.07,97.2,14504.0,96.1013,96.2596,96.0617,96.1904,14504.0
2024-07-11 11:40:00,97.26,97.32,97.17,97.28,3098.0,96.2497,96.3091,96.1607,96.2695,3098.0
2024-07-11 11:45:00,97.22,97.31,97.13,97.13,11636.0,96.2101,96.2992,96.1211,96.1211,11636.0
2024-07-11 11:50:00,97.13,97.16,97.08,97.13,3389.0,96.1211,96.1508,96.0716,96.1211,3389.0
2024-07-11 11:55:00,97.13,97.13,96.99,97.03,5651.0,96.1211,96.1211,95.9825,96.0221,5651.0
2024-07-11 12:00:00,97.02,97.02,96.86,96.87,5402.0,96.0122,96.0122,95.8539,95.8638,5402.0
2024-07-11 12:05:00,96.83,96.83,96.69,96.74,12013.0,95.8242,95.8242,95.6856,95.7351,12013.0
2024-07-11 12:10:00,96.8,96.82,96.65,96.72,3615.0,95.7945,95.8143,95.6461,95.7153,3615.0
2024-07-11 12:15:00,96.76,96.77,96.58,96.62,4510.0,95.7549,95.7648,95.5768,95.6164,4510.0
2024-07-11 12:20:00,96.64,96.75,96.63,96.71,10013.0,95.6362,95.745,95.6263,95.7054,10013.0
2024-07-11 12:25:00,96.68,96.83,96.67,96.82,2847.0,95.6758,95.8242,95.6659,95.8143,2847.0
2024-07-11 12:30:00,96.78,96.8,96.75,96.77,1108.0,95.7747,95.7945,95.745,95.7648,1108.0
2024-07-11 12:35:00,96.72,96.75,96.62,96.63,5428.0,95.7153,95.745,95.6164,95.6263,5428.0
2024-07-11 12:40:00,96.58,96.74,96.58,96.74,4124.0,95.5768,95.7351,95.5768,95.7351,4124.0
2024-07-11 12:45:00,96.73,96.75,96.64,96.7,3956.0,95.7252,95.745,95.6362,95.6955,3956.0
2024-07-11 12:50:00,96.7,96.72,96.64,96.69,2894.0,95.6955,95.7153,95.6362,95.6856,2894.0
2024-07-11 12:55:00,96.71,96.8,96.71,96.8,3817.0,95.7054,95.7945,95.7054,95.7945,3817.0
2024-07-11 13:00:00,96.81,96.94,96.75,96.91,7261.0,95.8044,95.9331,95.745,95.9034,7261.0
2024-07-11 13:05:00,96.91,96.99,96.83,96.93,3983.0,95.9034,95.9825,95.8242,95.9232,3983.0
2024-07-11 13:10:00,96.92,97.0,96.9,96.97,3833.0,95.9133,95.9924,95.8935,95.9627,3833.0
2024-07-11 13:15:00,96.94,97.0,96.92,97.0,4258.0,95.9331,95.9924,95.9133,95.9924,4258.0
2024-07-11 13:20:00,97.01,97.01,96.94,96.94,1153.0,96.0023,96.0023,95.9331,95.9331,1153.0
2024-07-11 13:25:00,96.92,96.97,96.86,96.87,3418.0,95.9133,95.9627,95.8539,95.8638,3418.0
2024-07-11 13:30:00,96.87,96.9,96.73,96.73,1666.0,95.8638,95.8935,95.7252,95.7252,1666.0
2024-07-11 13:35:00,96.75,96.89,96.72,96.87,6478.0,95.745,95.8836,95.7153,95.8638,6478.0
2024-07-11 13:40:00,96.89,97.04,96.88,97.02,6330.0,95.8836,96.032,95.8737,96.0122,6330.0
2024-07-11 13:45:00,97.01,97.01,96.92,97.0,2684.0,96.0023,96.0023,95.9133,95.9924,2684.0
2024-07-11 13:50:00,97.06,97.14,97.06,97.11,2387.0,96.0518,96.131,96.0518,96.1013,2387.0
2024-07-11 13:55:00,97.11,97.2,97.1,97.2,6152.0,96.1013,96.1904,96.0914,96.1904,6152.0
2024-07-11 14:00:00,97.21,97.23,97.17,97.2,4943.0,96.2002,96.22,96.1607,96.1904,4943.0
2024-07-11 14:05:00,97.19,97.23,97.18,97.18,1757.0,96.1805,96.22,96.1706,96.1706,1757.0
2024-07-11 14:10:00,97.24,97.32,97.24,97.31,3869.0,96.2299,96.3091,96.2299,96.2992,3869.0
2024-07-11 14:15:00,97.3,97.35,97.19,97.23,5228.0,96.2893,96.3388,96.1805,96.22,5228.0
2024-07-11 14:20:00,97.19,97.21,97.09,97.17,4236.0,96.1805,96.2002,96.0815,96.1607,4236.0
2024-07-11 14:25:00,97.1,97.15,97.06,97.09,6062.0,96.0914,96.1409,96.0518,96.0815,6062.0
2024-07-11 14:30:00,97.09,97.12,97.04,97.09,4443.0,96.0815,96.1112,96.032,96.0815,4443.0
2024-07-11 14:35:00,97.08,97.14,96.96,97.01,6464.0,96.0716,96.131,95.9528,96.0023,6464.0
2024-07-11 14:40:00,97.03,97.16,97.01,97.15,5692.0,96.0221,96.1508,96.0023,96.1409,5692.0
2024-07-11 14:45:00,97.14,97.18,97.1,97.14,5700.0,96.131,96.1706,96.0914,96.131,5700.0
2024-07-11 14:50:00,97.15,97.2,97.14,97.17,7588.0,96.1409,96.1904,96.131,96.1607,7588.0
2024-07-11 14:55:00,97.18,97.21,97.1,97.11,4717.0,96.1706,96.2002,96.0914,96.1013,4717.0
2024-07-11 15:00:00,97.12,97.19,97.06,97.11,7382.0,96.1112,96.1805,96.0518,96.1013,7382.0
2024-07-11 15:05:00,97.11,97.12,97.05,97.06,14615.0,96.1013,96.1112,96.0419,96.0518,14615.0
2024-07-11 15:10:00,97.04,97.04,96.84,96.84,9864.0,96.032,96.032,95.8341,95.8341,9864.0
2024-07-11 15:15:00,96.84,96.96,96.81,96.84,7225.0,95.8341,95.9528,95.8044,95.8341,7225.0
2024-07-11 15:20:00,96.84,96.93,96.81,96.89,4962.0,95.8341,95.9232,95.8044,95.8836,4962.0
2024-07-11 15:25:00,96.89,96.96,96.87,96.96,13274.0,95.8836,95.9528,95.8638,95.9528,13274.0
2024-07-11 15:30:00,96.96,97.08,96.94,96.98,20137.0,95.9528,96.0716,95.9331,95.9726,20137.0
2024-07-11 15:35:00,96.98,97.05,96.96,96.96,10843.0,95.9726,96.0419,95.9528,95.9528,10843.0
2024-07-11 15:40:00,96.95,97.08,96.95,96.99,19113.0,95.9429,96.0716,95.9429,95.9825,19113.0
2024-07-11 15:45:00,96.99,97.14,96.98,97.13,28183.0,95.9825,96.131,95.9726,96.1211,28183.0
2024-07-11 15:50:00,97.14,97.18,97.02,97.03,36075.0,96.131,96.1706,96.0122,96.0221,36075.0
2024-07-11 15:55:00,97.06,97.07,96.81,96.83,165574.0,96.0518,96.0617,95.8044,95.8242,165574.0
2024-07-12 09:30:00,97.63,97.82,97.12,97.5,17945.0,96.6159,96.8039,96.1112,96.4872,17945.0
2024-07-12 09:35:00,97.3,97.95,97.23,97.73,33951.0,96.2893,96.9326,96.22,96.7148,33951.0
2024-07-12 09:40:00,97.72,97.72,97.25,97.38,56409.0,96.7049,96.7049,96.2398,96.3685,56409.0
2024-07-12 09:45:00,97.47,97.61,97.26,97.27,7935.0,96.4575,96.5961,96.2497,96.2596,7935.0
2024-07-12 09:50:00,97.33,97.43,97.05,97.42,13923.0,96.319,96.418,96.0419,96.4081,13923.0
2024-07-12 09:55:00,97.44,97.44,96.99,97.0,13941.0,96.4279,96.4279,95.9825,95.9924,13941.0
2024-07-12 10:00:00,97.0,97.23,96.92,97.06,3637.0,95.9924,96.22,95.9133,96.0518,3637.0
2024-07-12 10:05:00,97.13,97.59,97.13,97.55,9621.0,96.1211,96.5763,96.1211,96.5367,9621.0
2024-07-12 10:10:00,97.5,97.71,97.49,97.59,22090.0,96.4872,96.6951,96.4773,96.5763,22090.0
2024-07-12 10:15:00,97.65,97.76,97.54,97.76,12706.0,96.6357,96.7445,96.5268,96.7445,12706.0
2024-07-12 10:20:00,97.68,97.81,97.62,97.75,7148.0,96.6654,96.794,96.606,96.7346,7148.0
2024-07-12 10:25:00,97.58,97.78,97.47,97.75,14832.0,96.5664,96.7643,96.4575,96.7346,14832.0
2024-07-12 10:30:00,97.73,97.87,97.55,97.64,11339.0,96.7148,96.8534,96.5367,96.6258,11339.0
2024-07-12 10:35:00,97.64,97.78,97.6,97.67,11029.0,96.6258,96.7643,96.5862,96.6555,11029.0
2024-07-12 10:40:00,97.65,97.76,97.56,97.76,8631.0,96.6357,96.7445,96.5466,96.7445,8631.0
2024-07-12 10:45:00,97.68,97.71,97.53,97.55,6095.0,96.6654,96.6951,96.5169,96.5367,6095.0
2024-07-12 10:50:00,97.56,97.61,97.41,97.53,12319.0,96.5466,96.5961,96.3982,96.5169,12319.0
2024-07-12 10:55:00,97.53,97.65,97.46,97.62,7599.0,96.5169,96.6357,96.4476,96.606,7599.0
2024-07-12 11:00:00,97.62,97.71,97.58,97.71,3556.0,96.606,96.6951,96.5664,96.6951,3556.0
2024-07-12 11:05:00,97.66,97.74,97.55,97.64,4793.0,96.6456,96.7247,96.5367,96.6258,4793.0
2024-07-12 11:10:00,97.64,97.8,97.64,97.8,5646.0,96.6258,96.7841,96.6258,96.7841,5646.0
2024-07-12 11:15:00,97.82,98.02,97.82,98.02,8293.0,96.8039,97.0018,96.8039,97.0018,8293.0
2024-07-12 11:20:00,98.05,98.08,97.96,98.03,10973.0,97.0315,97.0612,96.9425,97.0117,10973.0
2024-07-12 11:25:00,98.03,98.12,98.0,98.12,6281.0,97.0117,97.1008,96.982,97.1008,6281.0
2024-07-12 11:30:00,98.13,98.25,98.12,98.25,23204.0,97.1107,97.2294,97.1008,97.2294,23204.0
2024-07-12 11:35:00,98.25,98.29,98.18,98.29,12536.0,97.2294,97.269,97.1602,97.269,12536.0
2024-07-12 11:40:00,98.29,98.3,98.21,98.26,11552.0,97.269,97.2789,97.1899,97.2393,11552.0
2024-07-12 11:45:00,98.25,98.35,98.25,98.32,8654.0,97.2294,97.3284,97.2294,97.2987,8654.0
2024-07-12 11:50:00,98.32,98.35,98.15,98.15,6599.0,97.2987,97.3284,97.1305,97.1305,6599.0
2024-07-12 11:55:00,98.16,98.19,98.04,98.04,4946.0,97.1404,97.1701,97.0216,97.0216,4946.0
2024-07-12 12:00:00,98.04,98.07,97.94,98.0,6282.0,97.0216,97.0513,96.9227,96.982,6282.0
2024-07-12 12:05:00,98.02,98.05,98.02,98.03,2938.0,97.0018,97.0315,97.0018,97.0117,2938.0
2024-07-12 12:10:00,98.05,98.11,98.01,98.06,5437.0,97.0315,97.0909,96.9919,97.0414,5437.0
2024-07-12 12:15:00,98.08,98.17,98.07,98.15,3337.0,97.0612,97.1503,97.0513,97.1305,3337.0
2024-07-12 12:20:00,98.15,98.19,98.12,98.19,16437.0,97.1305,97.1701,97.1008,97.1701,16437.0
2024-07-12 12:25:00,98.21,98.27,98.17,98.25,10355.0,97.1899,97.2492,97.1503,97.2294,10355.0
2024-07-12 12:30:00,98.25,98.28,98.16,98.27,5069.0,97.2294,97.2591,97.1404,97.2492,5069.0
2024-07-12 12:35:00,98.27,98.3,98.17,98.26,13323.0,97.2492,97.2789,97.1503,97.2393,13323.0
2024-07-12 12:40:00,98.24,98.24,98.09,98.19,4418.0,97.2195,97.2195,97.0711,97.1701,4418.0
2024-07-12 12:45:00,98.24,98.28,98.2,98.21,7246.0,97.2195,97.2591,97.18,97.1899,7246.0
2024-07-12 12:50:00,98.24,98.4,98.23,98.31,37663.0,97.2195,97.3779,97.2097,97.2888,37663.0
2024-07-12 12:55:00,98.31,98.5,98.29,98.5,6047.0,97.2888,97.4768,97.269,97.4768,6047.0
2024-07-12 13:00:00,98.53,98.53,98.39,98.41,7975.0,97.5065,97.5065,97.368,97.3878,7975.0
2024-07-12 13:05:00,98.45,98.48,98.19,98.3,176074.0,97.4274,97.4571,97.1701,97.2789,176074.0
2024-07-12 13:10:00,98.31,98.39,98.17,98.37,35811.0,97.2888,97.368,97.1503,97.3482,35811.0
2024-07-12 13:15:00,98.37,98.52,98.36,98.47,75300.0,97.3482,97.4966,97.3383,97.4472,75300.0
2024-07-12 13:20:00,98.42,98.44,98.34,98.37,67954.0,97.3977,97.4175,97.3185,97.3482,67954.0
2024-07-12 13:25:00,98.34,98.39,98.25,98.25,7641.0,97.3185,97.368,97.2294,97.2294,7641.0
2024-07-12 13:30:00,98.28,98.29,98.19,98.27,3850.0,97.2591,97.269,97.1701,97.2492,3850.0
2024-07-12 13:35:00,98.27,98.3,98.15,98.2,6454.0,97.2492,97.2789,97.1305,97.18,6454.0
2024-07-12 13:40:00,98.17,98.19,97.99,98.01,6251.0,97.1503,97.1701,96.9721,96.9919,6251.0
2024-07-12 13:45:00,97.95,98.0,97.88,97.89,12947.0,96.9326,96.982,96.8633,96.8732,12947.0
2024-07-12 13:50:00,97.86,97.88,97.75,97.75,10615.0,96.8435,96.8633,96.7346,96.7346,10615.0
2024-07-12 13:55:00,97.78,97.87,97.75,97.81,6565.0,96.7643,96.8534,96.7346,96.794,6565.0
2024-07-12 14:00:00,97.79,97.84,97.68,97.84,13908.0,96.7742,96.8237,96.6654,96.8237,13908.0
2024-07-12 14:05:00,97.84,97.95,97.82,97.9,5055.0,96.8237,96.9326,96.8039,96.8831,5055.0
2024-07-12 14:10:00,97.9,97.92,97.83,97.84,7095.0,96.8831,96.9029,96.8138,96.8237,7095.0
2024-07-12 14:15:00,97.84,97.91,97.81,97.88,3338.0,96.8237,96.893,96.794,96.8633,3338.0
2024-07-12 14:20:00,97.86,97.89,97.74,97.77,7681.0,96.8435,96.8732,96.7247,96.7544,7681.0
2024-07-12 14:25:00,97.73,97.81,97.66,97.81,10460.0,96.7148,96.794,96.6456,96.794,10460.0
2024-07-12 14:30:00,97.8,97.8,97.7,97.7,10307.0,96.7841,96.7841,96.6852,96.6852,10307.0
2024-07-12 14:35:00,97.7,97.74,97.58,97.64,12982.0,96.6852,96.7247,96.5664,96.6258,12982.0
2024-07-12 14:40:00,97.65,97.71,97.59,97.59,5403.0,96.6357,96.6951,96.5763,96.5763,5403.0
2024-07-12 14:45:00,97.61,97.65,97.6,97.63,4129.0,96.5961,96.6357,96.5862,96.6159,4129.0
2024-07-12 14:50:00,97.61,97.62,97.57,97.62,2705.0,96.5961,96.606,96.5565,96.606,2705.0
2024-07-12 14:55:00,97.64,97.71,97.62,97.69,5841.0,96.6258,96.6951,96.606,96.6753,5841.0
2024-07-12 15:00:00,97.71,97.84,97.71,97.76,17399.0,96.6951,96.8237,96.6951,96.7445,17399.0
2024-07-12 15:05:00,97.78,97.89,97.71,97.85,11591.0,96.7643,96.8732,96.6951,96.8336,11591.0
2024-07-12 15:10:00,97.78,97.79,97.74,97.78,7002.0,96.7643,96.7742,96.7247,96.7643,7002.0
2024-07-12 15:15:00,97.76,97.86,97.74,97.84,7165.0,96.7445,96.8435,96.7247,96.8237,7165.0
2024-07-12 15:20:00,97.82,97.85,97.79,97.81,4466.0,96.8039,96.8336,96.7742,96.794,4466.0
2024-07-12 15:25:00,97.83,97.86,97.8,97.84,6901.0,96.8138,96.8435,96.7841,96.8237,6901.0
2024-07-12 15:30:00,97.84,97.98,97.77,97.96,10930.0,96.8237,96.9622,96.7544,96.9425,10930.0
2024-07-12 15:35:00,97.96,98.04,97.86,97.89,19754.0,96.9425,97.0216,96.8435,96.8732,19754.0
2024-07-12 15:40:00,97.89,97.89,97.79,97.8,19468.0,96.8732,96.8732,96.7742,96.7841,19468.0
2024-07-12 15:45:00,97.82,97.86,97.76,97.84,15498.0,96.8039,96.8435,96.7445,96.8237,15498.0
2024-07-12 15:50:00,97.82,97.82,97.66,97.68,23606.0,96.8039,96.8039,96.6456,96.6654,23606.0
2024-07-12 15:55:00,97.67,97.7,97.39,97.48,167980.0,96.6555,96.6852,96.3784,96.4674,167980.0
2024-07-15 09:30:00,98.0,98.17,97.73,97.84,15253.0,96.982,97.1503,96.7148,96.8237,15253.0
2024-07-15 09:35:00,97.71,98.38,97.65,98.37,15401.0,96.6951,97.3581,96.6357,97.3482,15401.0
2024-07-15 09:40:00,98.37,98.37,98.05,98.33,6338.0,97.3482,97.3482,97.0315,97.3086,6338.0
2024-07-15 09:45:00,98.31,98.73,97.92,98.69,14147.0,97.2888,97.7045,96.9029,97.6649,14147.0
2024-07-15 09:50:00,98.67,98.71,98.48,98.56,4228.0,97.6451,97.6847,97.4571,97.5362,4228.0
2024-07-15 09:55:00,98.51,98.51,98.14,98.16,18453.0,97.4867,97.4867,97.1206,97.1404,18453.0
2024-07-15 10:00:00,98.15,98.25,98.1,98.21,4228.0,97.1305,97.2294,97.081,97.1899,4228.0
2024-07-15 10:05:00,98.2,98.44,98.0,98.42,16654.0,97.18,97.4175,96.982,97.3977,16654.0
2024-07-15 10:10:00,98.52,98.67,98.49,98.67,7394.0,97.4966,97.6451,97.467,97.6451,7394.0
2024-07-15 10:15:00,98.67,99.17,98.66,99.08,10444.0,97.6451,98.1399,97.6352,98.0508,10444.0
2024-07-15 10:20:00,99.16,99.18,98.92,99.11,21253.0,98.13,98.1498,97.8925,98.0805,21253.0
2024-07-15 10:25:00,99.16,99.2,98.83,98.9,8885.0,98.13,98.1696,97.8034,97.8727,8885.0
2024-07-15 10:30:00,98.87,98.99,98.73,98.8,6703.0,97.843,97.9618,97.7045,97.7737,6703.0
2024-07-15 10:35:00,98.79,98.82,98.65,98.74,6672.0,97.7638,97.7935,97.6253,97.7144,6672.0
2024-07-15 10:40:00,98.72,98.77,98.68,98.75,3178.0,97.6946,97.744,97.655,97.7242,3178.0
2024-07-15 10:45:00,98.77,99.13,98.77,98.95,31501.0,97.744,98.1003,97.744,97.9222,31501.0
2024-07-15 10:50:00,98.95,99.06,98.8,99.02,6341.0,97.9222,98.031,97.7737,97.9914,6341.0
2024-07-15 10:55:00,99.08,99.31,99.03,99.29,41539.0,98.0508,98.2784,98.0013,98.2586,41539.0
2024-07-15 11:00:00,99.3,99.47,99.25,99.42,11552.0,98.2685,98.4368,98.2191,98.3873,11552.0
2024-07-15 11:05:00,99.39,99.41,99.2,99.34,4684.0,98.3576,98.3774,98.1696,98.3081,4684.0
2024-07-15 11:10:00,99.33,99.36,99.24,99.28,7368.0,98.2982,98.3279,98.2092,98.2487,7368.0
2024-07-15 11:15:00,99.32,99.32,99.2,99.24,5129.0,98.2883,98.2883,98.1696,98.2092,5129.0
2024-07-15 11:20:00,99.24,99.25,99.17,99.23,6410.0,98.2092,98.2191,98.1399,98.1993,6410.0
2024-07-15 11:25:00,99.23,99.31,99.16,99.19,4556.0,98.1993,98.2784,98.13,98.1597,4556.0
2024-07-15 11:30:00,99.18,99.2,99.03,99.15,28969.0,98.1498,98.1696,98.0013,98.1201,28969.0
2024-07-15 11:35:00,99.14,99.34,99.13,99.29,13460.0,98.1102,98.3081,98.1003,98.2586,13460.0
2024-07-15 11:40:00,99.29,99.44,99.25,99.39,26295.0,98.2586,98.4071,98.2191,98.3576,26295.0
2024-07-15 11:45:00,99.41,99.54,99.38,99.44,25137.0,98.3774,98.506,98.3477,98.4071,25137.0
2024-07-15 11:50:00,99.45,99.57,99.44,99.55,5821.0,98.417,98.5357,98.4071,98.5159,5821.0
2024-07-15 11:55:00,99.57,99.73,99.57,99.61,10600.0,98.5357,98.6941,98.5357,98.5753,10600.0
2024-07-15 12:00:00,99.61,99.61,99.42,99.42,3311.0,98.5753,98.5753,98.3873,98.3873,3311.0
2024-07-15 12:05:00,99.4,99.56,99.36,99.55,23284.0,98.3675,98.5258,98.3279,98.5159,23284.0
2024-07-15 12:10:00,99.54,99.55,99.34,99.37,23263.0,98.506,98.5159,98.3081,98.3378,23263.0
2024-07-15 12:15:00,99.34,99.48,99.3,99.44,21427.0,98.3081,98.4467,98.2685,98.4071,21427.0
2024-07-15 12:20:00,99.47,99.53,99.33,99.37,10297.0,98.4368,98.4961,98.2982,98.3378,10297.0
2024-07-15 12:25:00,99.34,99.53,99.31,99.51,10637.0,98.3081,98.4961,98.2784,98.4764,10637.0
2024-07-15 12:30:00,99.5,99.52,99.39,99.42,14047.0,98.4665,98.4863,98.3576,98.3873,14047.0
2024-07-15 12:35:00,99.44,99.57,99.43,99.55,16451.0,98.4071,98.5357,98.3972,98.5159,16451.0
2024-07-15 12:40:00,99.53,99.64,99.45,99.53,30476.0,98.4961,98.605,98.417,98.4961,30476.0
2024-07-15 12:45:00,99.52,99.55,99.41,99.43,7429.0,98.4863,98.5159,98.3774,98.3972,7429.0
2024-07-15 12:50:00,99.4,99.47,99.38,99.45,5653.0,98.3675,98.4368,98.3477,98.417,5653.0
2024-07-15 12:55:00,99.45,99.5,99.38,99.38,5738.0,98.417,98.4665,98.3477,98.3477,5738.0
2024-07-15 13:00:00,99.38,99.42,99.28,99.4,10941.0,98.3477,98.3873,98.2487,98.3675,10941.0
2024-07-15 13:05:00,99.38,99.55,99.38,99.5,11408.0,98.3477,98.5159,98.3477,98.4665,11408.0
2024-07-15 13:10:00,99.52,99.64,99.44,99.61,5580.0,98.4863,98.605,98.4071,98.5753,5580.0
2024-07-15 13:15:00,99.64,99.7,99.61,99.7,4201.0,98.605,98.6644,98.5753,98.6644,4201.0
2024-07-15 13:20:00,99.72,99.72,99.64,99.68,13810.0,98.6842,98.6842,98.605,98.6446,13810.0
2024-07-15 13:25:00,99.68,99.69,99.57,99.6,6893.0,98.6446,98.6545,98.5357,98.5654,6893.0
2024-07-15 13:30:00,99.59,99.6,99.31,99.32,7404.0,98.5555,98.5654,98.2784,98.2883,7404.0
2024-07-15 13:35:00,99.31,99.32,99.2,99.29,11831.0,98.2784,98.2883,98.1696,98.2586,11831.0
2024-07-15 13:40:00,99.31,99.39,99.28,99.28,6939.0,98.2784,98.3576,98.2487,98.2487,6939.0
2024-07-15 13:45:00,99.28,99.39,99.25,99.28,8365.0,98.2487,98.3576,98.2191,98.2487,8365.0
2024-07-15 13:50:00,99.27,99.49,99.26,99.48,5594.0,98.2388,98.4566,98.229,98.4467,5594.0
2024-07-15 13:55:00,99.48,99.53,99.38,99.41,8295.0,98.4467,98.4961,98.3477,98.3774,8295.0
2024-07-15 14:00:00,99.39,99.49,99.35,99.45,14081.0,98.3576,98.4566,98.318,98.417,14081.0
2024-07-15 14:05:00,99.47,99.47,99.4,99.47,7657.0,98.4368,98.4368,98.3675,98.4368,7657.0
2024-07-15 14:10:00,99.47,99.5,99.43,99.48,7861.0,98.4368,98.4665,98.3972,98.4467,7861.0
2024-07-15 14:15:00,99.49,99.49,99.4,99.43,5931.0,98.4566,98.4566,98.3675,98.3972,5931.0
2024-07-15 14:20:00,99.41,99.7,99.41,99.67,30535.0,98.3774,98.6644,98.3774,98.6347,30535.0
2024-07-15 14:25:00,99.7,99.79,99.66,99.79,9554.0,98.6644,98.7534,98.6248,98.7534,9554.0
2024-07-15 14:30:00,99.81,99.85,99.75,99.76,14667.0,98.7732,98.8128,98.7139,98.7238,14667.0
2024-07-15 14:35:00,99.78,99.78,99.67,99.69,3885.0,98.7436,98.7436,98.6347,98.6545,3885.0
2024-07-15 14:40:00,99.72,99.79,99.72,99.78,3849.0,98.6842,98.7534,98.6842,98.7436,3849.0
2024-07-15 14:45:00,99.78,99.8,99.72,99.73,10134.0,98.7436,98.7633,98.6842,98.6941,10134.0
2024-07-15 14:50:00,99.74,99.78,99.7,99.75,7921.0,98.704,98.7436,98.6644,98.7139,7921.0
2024-07-15 14:55:00,99.73,99.83,99.73,99.83,15584.0,98.6941,98.793,98.6941,98.793,15584.0
2024-07-15 15:00:00,99.83,99.88,99.73,99.85,14113.0,98.793,98.8425,98.6941,98.8128,14113.0
2024-07-15 15:05:00,99.84,99.87,99.82,99.84,9359.0,98.8029,98.8326,98.7831,98.8029,9359.0
2024-07-15 15:10:00,99.85,99.88,99.81,99.87,6559.0,98.8128,98.8425,98.7732,98.8326,6559.0
2024-07-15 15:15:00,99.87,99.88,99.83,99.83,10265.0,98.8326,98.8425,98.793,98.793,10265.0
2024-07-15 15:20:00,99.82,100.0,99.81,99.98,12703.0,98.7831,98.9613,98.7732,98.9415,12703.0
2024-07-15 15:25:00,99.98,99.98,99.78,99.78,12246.0,98.9415,98.9415,98.7436,98.7436,12246.0
2024-07-15 15:30:00,99.8,99.83,99.74,99.76,7133.0,98.7633,98.793,98.704,98.7238,7133.0
2024-07-15 15:35:00,99.78,99.91,99.72,99.72,18755.0,98.7436,98.8722,98.6842,98.6842,18755.0
2024-07-15 15:40:00,99.72,99.76,99.61,99.61,15064.0,98.6842,98.7238,98.5753,98.5753,15064.0
2024-07-15 15:45:00,99.62,99.68,99.59,99.61,20389.0,98.5852,98.6446,98.5555,98.5753,20389.0
2024-07-15 15:50:00,99.61,99.67,99.54,99.63,35883.0,98.5753,98.6347,98.506,98.5951,35883.0
2024-07-15 15:55:00,99.6,99.65,99.46,99.51,106865.0,98.5654,98.6149,98.4269,98.4764,106865.0
2024-07-16 09:30:00,99.79,100.52,99.75,100.4,16031.0,98.7534,99.4759,98.7139,99.3571,16031.0
2024-07-16 09:35:00,100.46,100.87,100.19,100.29,43577.0,99.4165,99.8222,99.1493,99.2483,43577.0
2024-07-16 09:40:00,100.3,100.6,100.3,100.53,19528.0,99.2581,99.555,99.2581,99.4858,19528.0
2024-07-16 09:45:00,100.61,101.2,100.55,101.12,29586.0,99.5649,100.1488,99.5056,100.0696,29586.0
2024-07-16 09:50:00,101.11,101.48,101.09,101.4,11470.0,100.0597,100.4259,100.0399,100.3467,11470.0
2024-07-16 09:55:00,101.37,101.74,101.3,101.68,23812.0,100.317,100.6832,100.2478,100.6238,23812.0
2024-07-16 10:00:00,101.64,102.09,101.57,101.9,32598.0,100.5842,101.0296,100.515,100.8415,32598.0
2024-07-16 10:05:00,101.85,101.94,101.45,101.61,19976.0,100.792,100.8811,100.3962,100.5545,19976.0
2024-07-16 10:10:00,101.61,101.61,101.28,101.52,20775.0,100.5545,100.5545,100.228,100.4655,20775.0
2024-07-16 10:15:00,101.52,101.74,101.46,101.48,25303.0,100.4655,100.6832,100.4061,100.4259,25303.0
2024-07-16 10:20:00,101.49,101.81,101.49,101.76,19761.0,100.4358,100.7525,100.4358,100.703,19761.0
2024-07-16 10:25:00,101.77,101.92,101.67,101.67,43397.0,100.7129,100.8613,100.6139,100.6139,43397.0
2024-07-16 10:30:00,101.72,101.72,101.41,101.61,15394.0,100.6634,100.6634,100.3566,100.5545,15394.0
2024-07-16 10:35:00,101.61,101.96,101.61,101.95,21636.0,100.5545,100.9009,100.5545,100.891,21636.0
2024-07-16 10:40:00,101.97,102.09,101.91,101.94,19793.0,100.9108,101.0296,100.8514,100.8811,19793.0
2024-07-16 10:45:00,101.94,102.15,101.91,102.07,30474.0,100.8811,101.0889,100.8514,101.0098,30474.0
2024-07-16 10:50:00,102.09,102.22,101.96,102.2,18117.0,101.0296,101.1582,100.9009,101.1384,18117.0
2024-07-16 10:55:00,102.22,102.45,102.07,102.44,21725.0,101.1582,101.3858,101.0098,101.3759,21725.0
2024-07-16 11:00:00,102.4,102.43,102.26,102.37,31884.0,101.3363,101.366,101.1978,101.3066,31884.0
2024-07-16 11:05:00,102.37,102.43,102.33,102.42,24506.0,101.3066,101.366,101.2671,101.3561,24506.0
2024-07-16 11:10:00,102.44,102.51,102.21,102.23,36128.0,101.3759,101.4452,101.1483,101.1681,36128.0
2024-07-16 11:15:00,102.22,102.3,102.1,102.22,27313.0,101.1582,101.2374,101.0395,101.1582,27313.0
2024-07-16 11:20:00,102.24,102.4,102.2,102.36,43405.0,101.178,101.3363,101.1384,101.2968,43405.0
2024-07-16 11:25:00,102.35,102.39,102.13,102.15,12837.0,101.2869,101.3264,101.0691,101.0889,12837.0
2024-07-16 11:30:00,102.15,102.15,101.91,101.96,30013.0,101.0889,101.0889,100.8514,100.9009,30013.0
2024-07-16 11:35:00,101.92,102.12,101.91,102.09,18768.0,100.8613,101.0592,100.8514,101.0296,18768.0
2024-07-16 11:40:00,102.09,102.1,101.91,102.03,17778.0,101.0296,101.0395,100.8514,100.9702,17778.0
2024-07-16 11:45:00,102.02,102.13,101.98,102.01,17614.0,100.9603,101.0691,100.9207,100.9504,17614.0
2024-07-16 11:50:00,102.01,102.31,102.01,102.28,13361.0,100.9504,101.2473,100.9504,101.2176,13361.0
2024-07-16 11:55:00,102.31,102.51,102.25,102.41,14751.0,101.2473,101.4452,101.1879,101.3462,14751.0
2024-07-16 12:00:00,102.43,102.55,102.38,102.55,13240.0,101.366,101.4848,101.3165,101.4848,13240.0
2024-07-16 12:05:00,102.52,102.68,102.46,102.58,56630.0,101.4551,101.6134,101.3957,101.5145,56630.0
2024-07-16 12:10:00,102.62,102.78,102.59,102.65,21796.0,101.5541,101.7124,101.5244,101.5837,21796.0
2024-07-16 12:15:00,102.67,102.88,102.64,102.79,14599.0,101.6035,101.8113,101.5738,101.7223,14599.0
2024-07-16 12:20:00,102.8,102.97,102.8,102.92,7543.0,101.7322,101.9004,101.7322,101.8509,7543.0
2024-07-16 12:25:00,102.94,103.01,102.71,102.77,14347.0,101.8707,101.94,101.6431,101.7025,14347.0
2024-07-16 12:30:00,102.77,102.89,102.76,102.82,25110.0,101.7025,101.8212,101.6926,101.752,25110.0
2024-07-16 12:35:00,102.81,102.9,102.73,102.81,11191.0,101.7421,101.8311,101.6629,101.7421,11191.0
2024-07-16 12:40:00,102.8,102.84,102.66,102.74,13399.0,101.7322,101.7718,101.5936,101.6728,13399.0
2024-07-16 12:45:00,102.75,102.83,102.69,102.72,13242.0,101.6827,101.7619,101.6233,101.653,13242.0
2024-07-16 12:50:00,102.7,102.72,102.59,102.63,3657.0,101.6332,101.653,101.5244,101.5639,3657.0
2024-07-16 12:55:00,102.6,102.73,102.44,102.73,17594.0,101.5343,101.6629,101.3759,101.6629,17594.0
2024-07-16 13:00:00,102.68,102.83,102.67,102.82,9008.0,101.6134,101.7619,101.6035,101.752,9008.0
2024-07-16 13:05:00,102.8,102.93,102.79,102.84,18366.0,101.7322,101.8608,101.7223,101.7718,18366.0
2024-07-16 13:10:00,102.82,102.93,102.8,102.93,11701.0,101.752,101.8608,101.7322,101.8608,11701.0
2024-07-16 13:15:00,102.92,102.95,102.81,102.84,17588.0,101.8509,101.8806,101.7421,101.7718,17588.0
2024-07-16 13:20:00,102.84,102.88,102.72,102.72,19407.0,101.7718,101.8113,101.653,101.653,19407.0
2024-07-16 13:25:00,102.7,102.73,102.52,102.65,17132.0,101.6332,101.6629,101.4551,101.5837,17132.0
2024-07-16 13:30:00,102.62,102.63,102.37,102.46,11359.0,101.5541,101.5639,101.3066,101.3957,11359.0
2024-07-16 13:35:00,102.49,102.64,102.46,102.63,6966.0,101.4254,101.5738,101.3957,101.5639,6966.0
2024-07-16 13:40:00,102.67,102.77,102.59,102.65,11195.0,101.6035,101.7025,101.5244,101.5837,11195.0
2024-07-16 13:45:00,102.67,102.79,102.67,102.75,9206.0,101.6035,101.7223,101.6035,101.6827,9206.0
2024-07-16 13:50:00,102.78,102.88,102.76,102.84,18077.0,101.7124,101.8113,101.6926,101.7718,18077.0
2024-07-16 13:55:00,102.86,102.97,102.86,102.94,9153.0,101.7916,101.9004,101.7916,101.8707,9153.0
2024-07-16 14:00:00,102.92,103.04,102.86,102.97,25172.0,101.8509,101.9697,101.7916,101.9004,25172.0
2024-07-16 14:05:00,102.95,102.95,102.82,102.9,6574.0,101.8806,101.8806,101.752,101.8311,6574.0
2024-07-16 14:10:00,102.89,103.0,102.83,102.94,20364.0,101.8212,101.9301,101.7619,101.8707,20364.0
2024-07-16 14:15:00,102.91,102.95,102.79,102.82,15023.0,101.841,101.8806,101.7223,101.752,15023.0
2024-07-16 14:20:00,102.82,102.85,102.71,102.78,9429.0,101.752,101.7817,101.6431,101.7124,9429.0
2024-07-16 14:25:00,102.78,102.87,102.73,102.85,18771.0,101.7124,101.8015,101.6629,101.7817,18771.0
2024-07-16 14:30:00,102.83,102.99,102.83,102.94,13830.0,101.7619,101.9202,101.7619,101.8707,13830.0
2024-07-16 14:35:00,102.92,102.94,102.83,102.85,15542.0,101.8509,101.8707,101.7619,101.7817,15542.0
2024-07-16 14:40:00,102.88,102.92,102.77,102.82,21748.0,101.8113,101.8509,101.7025,101.752,21748.0
2024-07-16 14:45:00,102.82,102.93,102.77,102.93,9040.0,101.752,101.8608,101.7025,101.8608,9040.0
2024-07-16 14:50:00,102.94,102.94,102.69,102.87,31155.0,101.8707,101.8707,101.6233,101.8015,31155.0
2024-07-16 14:55:00,102.88,102.91,102.73,102.73,14050.0,101.8113,101.841,101.6629,101.6629,14050.0
2024-07-16 15:00:00,102.72,102.74,102.56,102.56,16283.0,101.653,101.6728,101.4947,101.4947,16283.0
2024-07-16 15:05:00,102.56,102.69,102.52,102.68,13529.0,101.4947,101.6233,101.4551,101.6134,13529.0
2024-07-16 15:10:00,102.65,102.76,102.63,102.69,16299.0,101.5837,101.6926,101.5639,101.6233,16299.0
2024-07-16 15:15:00,102.64,102.77,102.62,102.77,15961.0,101.5738,101.7025,101.5541,101.7025,15961.0
2024-07-16 15:20:00,102.82,102.85,102.79,102.81,24351.0,101.752,101.7817,101.7223,101.7421,24351.0
2024-07-16 15:25:00,102.82,102.93,102.8,102.89,19862.0,101.752,101.8608,101.7322,101.8212,19862.0
2024-07-16 15:30:00,102.87,102.93,102.68,102.7,20663.0,101.8015,101.8608,101.6134,101.6332,20663.0
2024-07-16 15:35:00,102.69,102.88,102.67,102.87,22561.0,101.6233,101.8113,101.6035,101.8015,22561.0
2024-07-16 15:40:00,102.85,102.91,102.77,102.79,31098.0,101.7817,101.841,101.7025,101.7223,31098.0
2024-07-16 15:45:00,102.79,102.98,102.77,102.97,49909.0,101.7223,101.9103,101.7025,101.9004,49909.0
2024-07-16 15:50:00,102.97,103.06,102.91,103.05,61757.0,101.9004,101.9895,101.841,101.9796,61757.0
2024-07-16 15:55:00,103.03,103.24,103.0,103.11,156299.0,101.9598,102.1676,101.9301,102.039,156299.0
2024-07-17 09:30:00,102.31,104.05,102.3,103.79,32266.0,101.2473,102.9692,101.2374,102.7119,32266.0
2024-07-17 09:35:00,103.62,103.98,103.47,103.56,9895.0,102.5437,102.8999,102.3952,102.4843,9895.0
2024-07-17 09:40:00,103.71,103.92,103.5,103.8,11129.0,102.6327,102.8405,102.4249,102.7218,11129.0
2024-07-17 09:45:00,103.86,104.0,103.73,103.88,15226.0,102.7812,102.9197,102.6525,102.801,15226.0
2024-07-17 09:50:00,103.87,104.51,103.87,104.48,24921.0,102.7911,103.4244,102.7911,103.3947,24921.0
2024-07-17 09:55:00,104.53,104.53,104.18,104.52,14430.0,103.4442,103.4442,103.0978,103.4343,14430.0
2024-07-17 10:00:00,104.46,104.75,104.23,104.55,19965.0,103.3749,103.6619,103.1473,103.464,19965.0
2024-07-17 10:05:00,104.56,104.82,104.31,104.31,11511.0,103.4739,103.7312,103.2265,103.2265,11511.0
2024-07-17 10:10:00,104.26,104.73,104.26,104.71,11517.0,103.177,103.6421,103.177,103.6223,11517.0
2024-07-17 10:15:00,104.69,105.02,104.6,104.81,25416.0,103.6025,103.9291,103.5135,103.7213,25416.0
2024-07-17 10:20:00,104.82,105.11,104.79,105.1,32304.0,103.7312,104.0182,103.7015,104.0083,32304.0
2024-07-17 10:25:00,105.08,105.17,104.98,105.0,11962.0,103.9885,104.0776,103.8895,103.9093,11962.0
2024-07-17 10:30:00,105.0,105.02,104.71,104.91,60050.0,103.9093,103.9291,103.6223,103.8203,60050.0
2024-07-17 10:35:00,104.88,104.93,104.6,104.63,13360.0,103.7906,103.8401,103.5135,103.5432,13360.0
2024-07-17 10:40:00,104.63,104.68,104.43,104.44,17724.0,103.5432,103.5927,103.3452,103.3551,17724.0
2024-07-17 10:45:00,104.44,104.67,104.28,104.44,13363.0,103.3551,103.5828,103.1968,103.3551,13363.0
2024-07-17 10:50:00,104.43,104.7,104.34,104.64,15774.0,103.3452,103.6124,103.2562,103.5531,15774.0
2024-07-17 10:55:00,104.6,104.68,104.45,104.54,17744.0,103.5135,103.5927,103.365,103.4541,17744.0
2024-07-17 11:00:00,104.5,104.71,104.5,104.62,20920.0,103.4145,103.6223,103.4145,103.5333,20920.0
2024-07-17 11:05:00,104.61,104.81,104.56,104.81,10579.0,103.5234,103.7213,103.4739,103.7213,10579.0
2024-07-17 11:10:00,104.78,104.83,104.64,104.71,11384.0,103.6916,103.7411,103.5531,103.6223,11384.0
2024-07-17 11:15:00,104.71,104.71,104.49,104.49,15353.0,103.6223,103.6223,103.4046,103.4046,15353.0
2024-07-17 11:20:00,104.48,104.56,104.31,104.32,18011.0,103.3947,103.4739,103.2265,103.2364,18011.0
2024-07-17 11:25:00,104.34,104.36,104.16,104.22,9449.0,103.2562,103.276,103.0781,103.1374,9449.0
2024-07-17 11:30:00,104.19,104.3,104.06,104.06,15289.0,103.1077,103.2166,102.9791,102.9791,15289.0
2024-07-17 11:35:00,104.06,104.29,104.05,104.26,11843.0,102.9791,103.2067,102.9692,103.177,11843.0
2024-07-17 11:40:00,104.28,104.45,104.27,104.44,7227.0,103.1968,103.365,103.1869,103.3551,7227.0
2024-07-17 11:45:00,104.44,104.53,104.41,104.43,7085.0,103.3551,103.4442,103.3255,103.3452,7085.0
2024-07-17 11:50:00,104.46,104.46,104.22,104.31,5946.0,103.3749,103.3749,103.1374,103.2265,5946.0
2024-07-17 11:55:00,104.29,104.29,104.12,104.18,7646.0,103.2067,103.2067,103.0385,103.0978,7646.0
2024-07-17 12:00:00,104.24,104.31,104.08,104.12,4980.0,103.1572,103.2265,102.9989,103.0385,4980.0
2024-07-17 12:05:00,104.12,104.17,104.05,104.15,10364.0,103.0385,103.088,102.9692,103.0682,10364.0
2024-07-17 12:10:00,104.14,104.22,104.03,104.12,23906.0,103.0583,103.1374,102.9494,103.0385,23906.0
2024-07-17 12:15:00,104.07,104.08,103.97,103.98,6710.0,102.989,102.9989,102.89,102.8999,6710.0
2024-07-17 12:20:00,104.0,104.1,103.98,104.01,10356.0,102.9197,103.0187,102.8999,102.9296,10356.0
2024-07-17 12:25:00,104.0,104.05,103.89,103.89,4881.0,102.9197,102.9692,102.8109,102.8109,4881.0
2024-07-17 12:30:00,103.89,103.9,103.79,103.88,5649.0,102.8109,102.8208,102.7119,102.801,5649.0
2024-07-17 12:35:00,103.88,103.9,103.68,103.68,13574.0,102.801,102.8208,102.603,102.603,13574.0
2024-07-17 12:40:00,103.7,103.73,103.45,103.5,4856.0,102.6228,102.6525,102.3754,102.4249,4856.0
2024-07-17 12:45:00,103.48,103.61,103.47,103.53,20554.0,102.4051,102.5338,102.3952,102.4546,20554.0
2024-07-17 12:50:00,103.54,103.56,103.38,103.41,12836.0,102.4645,102.4843,102.3062,102.3358,12836.0
2024-07-17 12:55:00,103.38,103.43,103.22,103.3,10056.0,102.3062,102.3556,102.1478,102.227,10056.0
2024-07-17 13:00:00,103.3,103.34,103.05,103.09,8449.0,102.227,102.2666,101.9796,102.0192,8449.0
2024-07-17 13:05:00,103.13,103.14,102.76,103.0,10370.0,102.0588,102.0686,101.6926,101.9301,10370.0
2024-07-17 13:10:00,102.98,103.01,102.81,102.81,5005.0,101.9103,101.94,101.7421,101.7421,5005.0
2024-07-17 13:15:00,102.84,103.04,102.78,103.02,12892.0,101.7718,101.9697,101.7124,101.9499,12892.0
2024-07-17 13:20:00,103.01,103.06,102.95,102.95,15032.0,101.94,101.9895,101.8806,101.8806,15032.0
2024-07-17 13:25:00,103.01,103.31,103.01,103.14,10583.0,101.94,102.2369,101.94,102.0686,10583.0
2024-07-17 13:30:00,103.09,103.24,103.09,103.16,5115.0,102.0192,102.1676,102.0192,102.0884,5115.0
2024-07-17 13:35:00,103.09,103.27,103.05,103.27,6238.0,102.0192,102.1973,101.9796,102.1973,6238.0
2024-07-17 13:40:00,103.3,103.39,103.22,103.38,5865.0,102.227,102.3161,102.1478,102.3062,5865.0
2024-07-17 13:45:00,103.37,103.44,103.26,103.3,5440.0,102.2963,102.3655,102.1874,102.227,5440.0
2024-07-17 13:50:00,103.33,103.36,103.27,103.29,4643.0,102.2567,102.2864,102.1973,102.2171,4643.0
2024-07-17 13:55:00,103.27,103.32,103.27,103.32,5183.0,102.1973,102.2468,102.1973,102.2468,5183.0
2024-07-17 14:00:00,103.3,103.37,103.26,103.26,11157.0,102.227,102.2963,102.1874,102.1874,11157.0
2024-07-17 14:05:00,103.28,103.5,103.24,103.5,13315.0,102.2072,102.4249,102.1676,102.4249,13315.0
2024-07-17 14:10:00,103.5,103.61,103.48,103.6,9192.0,102.4249,102.5338,102.4051,102.5239,9192.0
2024-07-17 14:15:00,103.58,103.7,103.54,103.64,18084.0,102.5041,102.6228,102.4645,102.5635,18084.0
2024-07-17 14:20:00,103.64,103.77,103.63,103.73,9761.0,102.5635,102.6921,102.5536,102.6525,9761.0
2024-07-17 14:25:00,103.73,103.87,103.72,103.87,9471.0,102.6525,102.7911,102.6426,102.7911,9471.0
2024-07-17 14:30:00,103.85,103.88,103.73,103.82,16824.0,102.7713,102.801,102.6525,102.7416,16824.0
2024-07-17 14:35:00,103.86,103.89,103.8,103.82,8339.0,102.7812,102.8109,102.7218,102.7416,8339.0
2024-07-17 14:40:00,103.82,103.99,103.81,103.94,12233.0,102.7416,102.9098,102.7317,102.8603,12233.0
2024-07-17 14:45:00,103.96,104.03,103.93,103.95,13431.0,102.8801,102.9494,102.8504,102.8702,13431.0
2024-07-17 14:50:00,103.91,104.07,103.91,104.07,31748.0,102.8307,102.989,102.8307,102.989,31748.0
2024-07-17 14:55:00,104.07,104.22,104.02,104.14,20720.0,102.989,103.1374,102.9395,103.0583,20720.0
2024-07-17 15:00:00,104.13,104.15,103.98,103.99,14330.0,103.0484,103.0682,102.8999,102.9098,14330.0
2024-07-17 15:05:00,104.0,104.06,103.81,103.87,19704.0,102.9197,102.9791,102.7317,102.7911,19704.0
2024-07-17 15:10:00,103.88,104.1,103.87,103.98,12326.0,102.801,103.0187,102.7911,102.8999,12326.0
2024-07-17 15:15:00,103.98,104.05,103.84,103.93,16105.0,102.8999,102.9692,102.7614,102.8504,16105.0
2024-07-17 15:20:00,103.95,104.01,103.91,103.96,15399.0,102.8702,102.9296,102.8307,102.8801,15399.0
2024-07-17 15:25:00,103.94,104.05,103.78,103.78,20902.0,102.8603,102.9692,102.702,102.702,20902.0
2024-07-17 15:30:00,103.79,103.96,103.7,103.93,30842.0,102.7119,102.8801,102.6228,102.8504,30842.0
2024-07-17 15:35:00,103.93,103.97,103.51,103.53,21419.0,102.8504,102.89,102.4348,102.4546,21419.0
2024-07-17 15:40:00,103.58,103.59,103.47,103.51,28819.0,102.5041,102.514,102.3952,102.4348,28819.0
2024-07-17 15:45:00,103.52,103.55,103.31,103.37,39293.0,102.4447,102.4744,102.2369,102.2963,39293.0
2024-07-17 15:50:00,103.37,103.7,103.37,103.65,61194.0,102.2963,102.6228,102.2963,102.5734,61194.0
2024-07-17 15:55:00,103.64,103.71,103.48,103.51,156409.0,102.5635,102.6327,102.4051,102.4348,156409.0
2024-07-18 09:30:00,103.03,103.18,103.02,103.1,10552.0,101.9598,102.1082,101.9499,102.0291,10552.0
2024-07-18 09:35:00,103.07,103.37,102.94,103.34,14025.0,101.9994,102.2963,101.8707,102.2666,14025.0
2024-07-18 09:40:00,103.33,103.36,103.09,103.31,66344.0,102.2567,102.2864,102.0192,102.2369,66344.0
2024-07-18 09:45:00,103.36,103.44,103.25,103.38,5285.0,102.2864,102.3655,102.1775,102.3062,5285.0
2024-07-18 09:50:00,103.3,103.8,103.22,103.53,18566.0,102.227,102.7218,102.1478,102.4546,18566.0
2024-07-18 09:55:00,103.46,103.8,103.33,103.8,15934.0,102.3853,102.7218,102.2567,102.7218,15934.0
2024-07-18 10:00:00,103.86,104.17,103.77,104.0,12965.0,102.7812,103.088,102.6921,102.9197,12965.0
2024-07-18 10:05:00,104.04,104.07,103.89,103.98,2334.0,102.9593,102.989,102.8109,102.8999,2334.0
2024-07-18 10:10:00,103.92,104.0,103.88,103.97,1243.0,102.8405,102.9197,102.801,102.89,1243.0
2024-07-18 10:15:00,104.01,104.19,103.99,104.16,3800.0,102.9296,103.1077,102.9098,103.0781,3800.0
2024-07-18 10:20:00,104.22,104.35,104.12,104.22,7601.0,103.1374,103.2661,103.0385,103.1374,7601.0
2024-07-18 10:25:00,104.19,104.35,104.16,104.32,4310.0,103.1077,103.2661,103.0781,103.2364,4310.0
2024-07-18 10:30:00,104.33,104.34,104.04,104.16,14466.0,103.2463,103.2562,102.9593,103.0781,14466.0
2024-07-18 10:35:00,104.1,104.14,103.93,104.0,12476.0,103.0187,103.0583,102.8504,102.9197,12476.0
2024-07-18 10:40:00,103.97,103.97,103.8,103.87,2509.0,102.89,102.89,102.7218,102.7911,2509.0
2024-07-18 10:45:00,103.97,103.99,103.62,103.66,4308.0,102.89,102.9098,102.5437,102.5832,4308.0
2024-07-18 10:50:00,103.65,103.93,103.57,103.93,4689.0,102.5734,102.8504,102.4942,102.8504,4689.0
2024-07-18 10:55:00,103.95,103.98,103.71,103.83,3426.0,102.8702,102.8999,102.6327,102.7515,3426.0
2024-07-18 11:00:00,103.9,104.13,103.89,104.07,4523.0,102.8208,103.0484,102.8109,102.989,4523.0
2024-07-18 11:05:00,104.07,104.12,104.01,104.07,3613.0,102.989,103.0385,102.9296,102.989,3613.0
2024-07-18 11:10:00,104.07,104.1,103.96,104.1,3533.0,102.989,103.0187,102.8801,103.0187,3533.0
2024-07-18 11:15:00,104.11,104.15,103.9,104.08,5252.0,103.0286,103.0682,102.8208,102.9989,5252.0
2024-07-18 11:20:00,104.09,104.22,104.04,104.04,10893.0,103.0088,103.1374,102.9593,102.9593,10893.0
2024-07-18 11:25:00,104.08,104.1,103.87,103.87,8696.0,102.9989,103.0187,102.7911,102.7911,8696.0
2024-07-18 11:30:00,103.94,104.03,103.71,103.77,9751.0,102.8603,102.9494,102.6327,102.6921,9751.0
2024-07-18 11:35:00,103.75,104.01,103.74,103.76,29991.0,102.6723,102.9296,102.6624,102.6822,29991.0
2024-07-18 11:40:00,103.75,103.77,103.42,103.58,40591.0,102.6723,102.6921,102.3457,102.5041,40591.0
2024-07-18 11:45:00,103.57,103.61,103.41,103.5,10517.0,102.4942,102.5338,102.3358,102.4249,10517.0
2024-07-18 11:50:00,103.55,103.68,103.5,103.52,10549.0,102.4744,102.603,102.4249,102.4447,10549.0
2024-07-18 11:55:00,103.54,103.56,103.38,103.49,11379.0,102.4645,102.4843,102.3062,102.415,11379.0
2024-07-18 12:00:00,103.52,103.52,103.3,103.4,5222.0,102.4447,102.4447,102.227,102.3259,5222.0
2024-07-18 12:05:00,103.41,103.41,103.23,103.28,4135.0,102.3358,102.3358,102.1577,102.2072,4135.0
2024-07-18 12:10:00,103.29,103.29,103.03,103.03,6163.0,102.2171,102.2171,101.9598,101.9598,6163.0
2024-07-18 12:15:00,103.06,103.12,102.93,103.11,14322.0,101.9895,102.0489,101.8608,102.039,14322.0
2024-07-18 12:20:00,103.08,103.13,102.97,103.01,4754.0,102.0093,102.0588,101.9004,101.94,4754.0
2024-07-18 12:25:00,103.0,103.11,102.93,102.96,8011.0,101.9301,102.039,101.8608,101.8905,8011.0
2024-07-18 12:30:00,102.98,103.11,102.96,103.09,5710.0,101.9103,102.039,101.8905,102.0192,5710.0
2024-07-18 12:35:00,103.05,103.05,102.91,102.91,1559.0,101.9796,101.9796,101.841,101.841,1559.0
2024-07-18 12:40:00,102.84,102.86,102.58,102.64,5154.0,101.7718,101.7916,101.5145,101.5738,5154.0
2024-07-18 12:45:00,102.67,102.82,102.66,102.82,4631.0,101.6035,101.752,101.5936,101.752,4631.0
2024-07-18 12:50:00,102.82,102.83,102.76,102.82,4666.0,101.752,101.7619,101.6926,101.752,4666.0
2024-07-18 12:55:00,102.85,102.97,102.85,102.93,15167.0,101.7817,101.9004,101.7817,101.8608,15167.0
2024-07-18 13:00:00,102.91,103.13,102.89,103.05,10310.0,101.841,102.0588,101.8212,101.9796,10310.0
2024-07-18 13:05:00,103.08,103.17,103.02,103.16,5199.0,102.0093,102.0983,101.9499,102.0884,5199.0
2024-07-18 13:10:00,103.19,103.26,103.02,103.08,4651.0,102.1181,102.1874,101.9499,102.0093,4651.0
2024-07-18 13:15:00,103.07,103.09,102.94,102.94,9649.0,101.9994,102.0192,101.8707,101.8707,9649.0
2024-07-18 13:20:00,102.93,102.93,102.74,102.79,8233.0,101.8608,101.8608,101.6728,101.7223,8233.0
2024-07-18 13:25:00,102.77,102.91,102.74,102.91,6616.0,101.7025,101.841,101.6728,101.841,6616.0
2024-07-18 13:30:00,102.9,102.99,102.89,102.99,4463.0,101.8311,101.9202,101.8212,101.9202,4463.0
2024-07-18 13:35:00,102.93,102.99,102.93,102.95,4151.0,101.8608,101.9202,101.8608,101.8806,4151.0
2024-07-18 13:40:00,102.93,102.97,102.88,102.88,2587.0,101.8608,101.9004,101.8113,101.8113,2587.0
2024-07-18 13:45:00,102.89,103.12,102.89,103.1,4337.0,101.8212,102.0489,101.8212,102.0291,4337.0
2024-07-18 13:50:00,103.06,103.06,102.99,103.02,5703.0,101.9895,101.9895,101.9202,101.9499,5703.0
2024-07-18 13:55:00,103.0,103.02,102.87,102.88,17530.0,101.9301,101.9499,101.8015,101.8113,17530.0
2024-07-18 14:00:00,102.87,102.87,102.7,102.71,7696.0,101.8015,101.8015,101.6332,101.6431,7696.0
2024-07-18 14:05:00,102.72,102.77,102.52,102.55,10306.0,101.653,101.7025,101.4551,101.4848,10306.0
2024-07-18 14:10:00,102.58,102.64,102.4,102.47,10581.0,101.5145,101.5738,101.3363,101.4056,10581.0
2024-07-18 14:15:00,102.43,102.49,102.37,102.37,5776.0,101.366,101.4254,101.3066,101.3066,5776.0
2024-07-18 14:20:00,102.37,102.49,102.33,102.42,7952.0,101.3066,101.4254,101.2671,101.3561,7952.0
2024-07-18 14:25:00,102.42,102.42,102.28,102.28,6155.0,101.3561,101.3561,101.2176,101.2176,6155.0
2024-07-18 14:30:00,102.28,102.38,102.26,102.37,9568.0,101.2176,101.3165,101.1978,101.3066,9568.0
2024-07-18 14:35:00,102.36,102.38,102.03,102.03,10952.0,101.2968,101.3165,100.9702,100.9702,10952.0
2024-07-18 14:40:00,101.99,102.02,101.86,101.89,4617.0,100.9306,100.9603,100.8019,100.8316,4617.0
2024-07-18 14:45:00,101.79,101.83,101.65,101.65,4952.0,100.7327,100.7723,100.5941,100.5941,4952.0
2024-07-18 14:50:00,101.64,101.68,101.56,101.66,9463.0,100.5842,100.6238,100.5051,100.604,9463.0
2024-07-18 14:55:00,101.66,101.86,101.55,101.86,11639.0,100.604,100.8019,100.4952,100.8019,11639.0
2024-07-18 15:00:00,101.86,102.1,101.86,101.99,8334.0,100.8019,101.0395,100.8019,100.9306,8334.0
2024-07-18 15:05:00,102.01,102.05,101.83,101.91,7515.0,100.9504,100.99,100.7723,100.8514,7515.0
2024-07-18 15:10:00,101.9,101.92,101.79,101.84,13543.0,100.8415,100.8613,100.7327,100.7822,13543.0
2024-07-18 15:15:00,101.85,101.91,101.79,101.8,16134.0,100.792,100.8514,100.7327,100.7426,16134.0
2024-07-18 15:20:00,101.8,101.87,101.72,101.72,12148.0,100.7426,100.8118,100.6634,100.6634,12148.0
2024-07-18 15:25:00,101.75,101.99,101.75,101.92,6832.0,100.6931,100.9306,100.6931,100.8613,6832.0
2024-07-18 15:30:00,101.87,102.04,101.82,101.97,11055.0,100.8118,100.9801,100.7624,100.9108,11055.0
2024-07-18 15:35:00,101.98,101.99,101.75,101.81,15068.0,100.9207,100.9306,100.6931,100.7525,15068.0
2024-07-18 15:40:00,101.83,101.87,101.75,101.81,18032.0,100.7723,100.8118,100.6931,100.7525,18032.0
2024-07-18 15:45:00,101.77,101.77,101.62,101.7,15874.0,100.7129,100.7129,100.5644,100.6436,15874.0
2024-07-18 15:50:00,101.68,101.82,101.31,101.32,40875.0,100.6238,100.7624,100.2577,100.2676,40875.0
2024-07-18 15:55:00,101.32,101.33,101.11,101.12,114012.0,100.2676,100.2775,100.0597,100.0696,114012.0
2024-07-19 09:30:00,101.47,101.85,99.92,100.08,78711.0,100.416,100.792,98.8821,99.0404,78711.0
2024-07-19 09:35:00,100.33,100.71,100.0,100.39,10963.0,99.2878,99.6639,98.9613,99.3472,10963.0
2024-07-19 09:40:00,100.27,100.61,100.13,100.13,3012.0,99.2285,99.5649,99.0899,99.0899,3012.0
2024-07-19 09:45:00,100.03,100.25,99.81,100.06,6493.0,98.991,99.2087,98.7732,99.0206,6493.0
2024-07-19 09:50:00,100.06,100.2,99.72,99.87,38426.0,99.0206,99.1592,98.6842,98.8326,38426.0
2024-07-19 09:55:00,99.97,100.15,99.89,100.15,6951.0,98.9316,99.1097,98.8524,99.1097,6951.0
2024-07-19 10:00:00,100.22,100.41,99.94,100.0,11768.0,99.179,99.367,98.9019,98.9613,11768.0
2024-07-19 10:05:00,99.99,100.0,99.52,99.73,10698.0,98.9514,98.9613,98.4863,98.6941,10698.0
2024-07-19 10:10:00,99.72,99.94,99.72,99.78,5506.0,98.6842,98.9019,98.6842,98.7436,5506.0
2024-07-19 10:15:00,99.69,100.03,99.62,100.02,14742.0,98.6545,98.991,98.5852,98.9811,14742.0
2024-07-19 10:20:00,100.03,100.09,99.94,100.05,15966.0,98.991,99.0503,98.9019,99.0107,15966.0
2024-07-19 10:25:00,99.99,100.05,99.65,99.71,10038.0,98.9514,99.0107,98.6149,98.6743,10038.0
2024-07-19 10:30:00,99.76,99.88,99.52,99.65,10182.0,98.7238,98.8425,98.4863,98.6149,10182.0
2024-07-19 10:35:00,99.7,99.85,99.61,99.68,11070.0,98.6644,98.8128,98.5753,98.6446,11070.0
2024-07-19 10:40:00,99.67,99.91,99.63,99.9,9875.0,98.6347,98.8722,98.5951,98.8623,9875.0
2024-07-19 10:45:00,99.89,99.89,99.51,99.51,26035.0,98.8524,98.8524,98.4764,98.4764,26035.0
2024-07-19 10:50:00,99.5,99.79,99.4,99.73,12201.0,98.4665,98.7534,98.3675,98.6941,12201.0
2024-07-19 10:55:00,99.7,99.81,99.65,99.8,4002.0,98.6644,98.7732,98.6149,98.7633,4002.0
2024-07-19 11:00:00,99.85,99.94,99.63,99.63,12876.0,98.8128,98.9019,98.5951,98.5951,12876.0
2024-07-19 11:05:00,99.64,99.81,99.6,99.81,2261.0,98.605,98.7732,98.5654,98.7732,2261.0
2024-07-19 11:10:00,99.78,99.8,99.46,99.56,7350.0,98.7436,98.7633,98.4269,98.5258,7350.0
2024-07-19 11:15:00,99.57,99.8,99.57,99.77,4089.0,98.5357,98.7633,98.5357,98.7337,4089.0
2024-07-19 11:20:00,99.82,99.87,99.72,99.73,2920.0,98.7831,98.8326,98.6842,98.6941,2920.0
2024-07-19 11:25:00,99.73,99.76,99.62,99.63,2600.0,98.6941,98.7238,98.5852,98.5951,2600.0
2024-07-19 11:30:00,99.66,99.75,99.49,99.75,3838.0,98.6248,98.7139,98.4566,98.7139,3838.0
2024-07-19 11:35:00,99.68,99.72,99.53,99.72,6271.0,98.6446,98.6842,98.4961,98.6842,6271.0
2024-07-19 11:40:00,99.75,99.75,99.6,99.6,4233.0,98.7139,98.7139,98.5654,98.5654,4233.0
2024-07-19 11:45:00,99.61,99.94,99.52,99.89,11440.0,98.5753,98.9019,98.4863,98.8524,11440.0
2024-07-19 11:50:00,99.92,100.08,99.87,99.9,4444.0,98.8821,99.0404,98.8326,98.8623,4444.0
2024-07-19 11:55:00,99.94,100.51,99.94,100.51,48072.0,98.9019,99.466,98.9019,99.466,48072.0
2024-07-19 12:00:00,100.61,100.61,100.4,100.41,2930.0,99.5649,99.5649,99.3571,99.367,2930.0
2024-07-19 12:05:00,100.44,100.58,100.4,100.4,7060.0,99.3967,99.5352,99.3571,99.3571,7060.0
2024-07-19 12:10:00,100.44,100.5,100.29,100.5,8576.0,99.3967,99.4561,99.2483,99.4561,8576.0
2024-07-19 12:15:00,100.52,100.64,100.46,100.52,8278.0,99.4759,99.5946,99.4165,99.4759,8278.0
2024-07-19 12:20:00,100.49,100.49,100.35,100.38,11748.0,99.4462,99.4462,99.3076,99.3373,11748.0
2024-07-19 12:25:00,100.38,100.39,100.3,100.32,9817.0,99.3373,99.3472,99.2581,99.2779,9817.0
2024-07-19 12:30:00,100.32,100.35,100.15,100.15,27179.0,99.2779,99.3076,99.1097,99.1097,27179.0
2024-07-19 12:35:00,100.16,100.4,100.16,100.35,8111.0,99.1196,99.3571,99.1196,99.3076,8111.0
2024-07-19 12:40:00,100.31,100.36,100.17,100.26,20579.0,99.268,99.3175,99.1295,99.2186,20579.0
2024-07-19 12:45:00,100.25,100.25,100.13,100.23,15038.0,99.2087,99.2087,99.0899,99.1889,15038.0
2024-07-19 12:50:00,100.25,100.26,100.11,100.12,3102.0,99.2087,99.2186,99.0701,99.08,3102.0
2024-07-19 12:55:00,100.16,100.52,100.14,100.52,10326.0,99.1196,99.4759,99.0998,99.4759,10326.0
2024-07-19 13:00:00,100.45,100.49,100.41,100.44,5067.0,99.4066,99.4462,99.367,99.3967,5067.0
2024-07-19 13:05:00,100.4,100.53,100.37,100.5,9112.0,99.3571,99.4858,99.3274,99.4561,9112.0
2024-07-19 13:10:00,100.48,100.53,100.42,100.47,6500.0,99.4363,99.4858,99.3769,99.4264,6500.0
2024-07-19 13:15:00,100.46,100.48,100.41,100.47,6051.0,99.4165,99.4363,99.367,99.4264,6051.0
2024-07-19 13:20:00,100.43,100.47,100.35,100.47,11372.0,99.3868,99.4264,99.3076,99.4264,11372.0
2024-07-19 13:25:00,100.48,100.67,100.48,100.64,3551.0,99.4363,99.6243,99.4363,99.5946,3551.0
2024-07-19 13:30:00,100.62,100.79,100.58,100.79,7427.0,99.5748,99.7431,99.5352,99.7431,7427.0
2024-07-19 13:35:00,100.83,100.92,100.8,100.89,1811.0,99.7826,99.8717,99.753,99.842,1811.0
2024-07-19 13:40:00,100.89,100.92,100.76,100.81,6049.0,99.842,99.8717,99.7134,99.7629,6049.0
2024-07-19 13:45:00,100.84,100.98,100.83,100.95,4738.0,99.7925,99.9311,99.7826,99.9014,4738.0
2024-07-19 13:50:00,100.96,101.0,100.85,101.0,2782.0,99.9113,99.9509,99.8024,99.9509,2782.0
2024-07-19 13:55:00,101.02,101.08,101.01,101.04,5143.0,99.9707,100.03,99.9608,99.9905,5143.0
2024-07-19 14:00:00,101.03,101.1,101.01,101.06,3845.0,99.9806,100.0498,99.9608,100.0103,3845.0
2024-07-19 14:05:00,101.07,101.09,100.99,101.0,4543.0,100.0202,100.0399,99.941,99.9509,4543.0
2024-07-19 14:10:00,100.98,101.05,100.96,101.03,6718.0,99.9311,100.0004,99.9113,99.9806,6718.0
2024-07-19 14:15:00,101.04,101.04,100.95,100.96,3466.0,99.9905,99.9905,99.9014,99.9113,3466.0
2024-07-19 14:20:00,100.97,101.04,100.92,100.98,7597.0,99.9212,99.9905,99.8717,99.9311,7597.0
2024-07-19 14:25:00,101.0,101.0,100.76,100.82,7261.0,99.9509,99.9509,99.7134,99.7727,7261.0
2024-07-19 14:30:00,100.81,100.84,100.72,100.77,8827.0,99.7629,99.7925,99.6738,99.7233,8827.0
2024-07-19 14:35:00,100.8,100.8,100.69,100.72,6422.0,99.753,99.753,99.6441,99.6738,6422.0
2024-07-19 14:40:00,100.71,100.77,100.67,100.71,5871.0,99.6639,99.7233,99.6243,99.6639,5871.0
2024-07-19 14:45:00,100.71,100.73,100.58,100.62,6288.0,99.6639,99.6837,99.5352,99.5748,6288.0
2024-07-19 14:50:00,100.64,100.68,100.57,100.58,17336.0,99.5946,99.6342,99.5253,99.5352,17336.0
2024-07-19 14:55:00,100.56,100.62,100.39,100.55,13969.0,99.5154,99.5748,99.3472,99.5056,13969.0
2024-07-19 15:00:00,100.55,100.73,100.55,100.72,8483.0,99.5056,99.6837,99.5056,99.6738,8483.0
2024-07-19 15:05:00,100.72,100.77,100.68,100.74,7327.0,99.6738,99.7233,99.6342,99.6936,7327.0
2024-07-19 15:10:00,100.77,100.82,100.76,100.8,2503.0,99.7233,99.7727,99.7134,99.753,2503.0
2024-07-19 15:15:00,100.83,100.9,100.77,100.9,14844.0,99.7826,99.8519,99.7233,99.8519,14844.0
2024-07-19 15:20:00,100.91,100.94,100.88,100.89,4567.0,99.8618,99.8915,99.8321,99.842,4567.0
2024-07-19 15:25:00,100.88,100.88,100.82,100.82,6981.0,99.8321,99.8321,99.7727,99.7727,6981.0
2024-07-19 15:30:00,100.8,100.88,100.71,100.74,17736.0,99.753,99.8321,99.6639,99.6936,17736.0
2024-07-19 15:35:00,100.75,100.77,100.5,100.59,31933.0,99.7035,99.7233,99.4561,99.5451,31933.0
2024-07-19 15:40:00,100.61,100.61,100.32,100.32,20401.0,99.5649,99.5649,99.2779,99.2779,20401.0
2024-07-19 15:45:00,100.33,100.49,100.26,100.47,53543.0,99.2878,99.4462,99.2186,99.4264,53543.0
2024-07-19 15:50:00,100.46,100.57,100.4,100.53,76593.0,99.4165,99.5253,99.3571,99.4858,76593.0
2024-07-19 15:55:00,100.57,100.74,100.54,100.66,166909.0,99.5253,99.6936,99.4957,99.6144,166909.0
2024-07-22 09:30:00,101.35,101.54,101.0,101.16,29770.0,100.2972,100.4853,99.9509,100.1092,29770.0
2024-07-22 09:35:00,101.25,101.47,100.52,100.68,9781.0,100.1983,100.416,99.4759,99.6342,9781.0
2024-07-22 09:40:00,100.6,100.99,100.27,100.28,11339.0,99.555,99.941,99.2285,99.2384,11339.0
2024-07-22 09:45:00,100.19,100.2,99.45,99.77,33212.0,99.1493,99.1592,98.417,98.7337,33212.0
2024-07-22 09:50:00,99.81,100.02,99.64,99.95,12615.0,98.7732,98.9811,98.605,98.9118,12615.0
2024-07-22 09:55:00,99.85,99.99,99.56,99.6,13517.0,98.8128,98.9514,98.5258,98.5654,13517.0
2024-07-22 10:00:00,99.56,99.57,99.3,99.3,3316.0,98.5258,98.5357,98.2685,98.2685,3316.0
2024-07-22 10:05:00,99.16,99.19,99.0,99.13,13448.0,98.13,98.1597,97.9717,98.1003,13448.0
2024-07-22 10:10:00,99.15,99.2,99.1,99.12,5744.0,98.1201,98.1696,98.0706,98.0904,5744.0
2024-07-22 10:15:00,99.11,99.13,98.93,99.03,8292.0,98.0805,98.1003,97.9024,98.0013,8292.0
2024-07-22 10:20:00,99.09,99.34,99.08,99.25,7946.0,98.0607,98.3081,98.0508,98.2191,7946.0
2024-07-22 10:25:00,99.21,99.42,99.06,99.34,11369.0,98.1795,98.3873,98.031,98.3081,11369.0
2024-07-22 10:30:00,99.36,99.54,99.3,99.35,5573.0,98.3279,98.506,98.2685,98.318,5573.0
2024-07-22 10:35:00,99.35,99.55,99.35,99.53,6415.0,98.318,98.5159,98.318,98.4961,6415.0
2024-07-22 10:40:00,99.54,99.72,99.51,99.68,12288.0,98.506,98.6842,98.4764,98.6446,12288.0
2024-07-22 10:45:00,99.7,99.71,99.44,99.48,13974.0,98.6644,98.6743,98.4071,98.4467,13974.0
2024-07-22 10:50:00,99.52,99.81,99.43,99.81,9487.0,98.4863,98.7732,98.3972,98.7732,9487.0
2024-07-22 10:55:00,99.83,100.02,99.79,99.88,3705.0,98.793,98.9811,98.7534,98.8425,3705.0
2024-07-22 11:00:00,99.91,100.17,99.82,99.93,14259.0,98.8722,99.1295,98.7831,98.892,14259.0
2024-07-22 11:05:00,99.93,99.98,99.81,99.91,20642.0,98.892,98.9415,98.7732,98.8722,20642.0
2024-07-22 11:10:00,99.95,100.1,99.8,100.05,7362.0,98.9118,99.0602,98.7633,99.0107,7362.0
2024-07-22 11:15:00,100.04,100.15,100.03,100.08,3642.0,99.0009,99.1097,98.991,99.0404,3642.0
2024-07-22 11:20:00,100.03,100.05,99.81,99.88,5346.0,98.991,99.0107,98.7732,98.8425,5346.0
2024-07-22 11:25:00,99.9,100.03,99.88,99.91,9070.0,98.8623,98.991,98.8425,98.8722,9070.0
2024-07-22 11:30:00,99.9,100.19,99.9,100.13,22554.0,98.8623,99.1493,98.8623,99.0899,22554.0
2024-07-22 11:35:00,100.15,100.15,99.97,100.06,7679.0,99.1097,99.1097,98.9316,99.0206,7679.0
2024-07-22 11:40:00,100.08,100.12,99.8,99.95,27463.0,99.0404,99.08,98.7633,98.9118,27463.0
2024-07-22 11:45:00,99.94,100.04,99.87,99.97,3986.0,98.9019,99.0009,98.8326,98.9316,3986.0
2024-07-22 11:50:00,100.01,100.01,99.84,99.9,2352.0,98.9712,98.9712,98.8029,98.8623,2352.0
2024-07-22 11:55:00,99.92,99.94,99.72,99.78,3329.0,98.8821,98.9019,98.6842,98.7436,3329.0
2024-07-22 12:00:00,99.79,99.86,99.74,99.74,3334.0,98.7534,98.8227,98.704,98.704,3334.0
2024-07-22 12:05:00,99.73,99.83,99.73,99.83,4846.0,98.6941,98.793,98.6941,98.793,4846.0
2024-07-22 12:10:00,99.83,99.83,99.72,99.74,1599.0,98.793,98.793,98.6842,98.704,1599.0
2024-07-22 12:15:00,99.71,99.72,99.65,99.7,4922.0,98.6743,98.6842,98.6149,98.6644,4922.0
2024-07-22 12:20:00,99.71,99.75,99.56,99.57,3696.0,98.6743,98.7139,98.5258,98.5357,3696.0
2024-07-22 12:25:00,99.59,99.67,99.58,99.63,3017.0,98.5555,98.6347,98.5456,98.5951,3017.0
2024-07-22 12:30:00,99.6,99.6,99.41,99.48,6476.0,98.5654,98.5654,98.3774,98.4467,6476.0
2024-07-22 12:35:00,99.5,99.68,99.5,99.64,2493.0,98.4665,98.6446,98.4665,98.605,2493.0
2024-07-22 12:40:00,99.54,99.66,99.51,99.51,4461.0,98.506,98.6248,98.4764,98.4764,4461.0
2024-07-22 12:45:00,99.54,99.54,99.46,99.54,2426.0,98.506,98.506,98.4269,98.506,2426.0
2024-07-22 12:50:00,99.52,99.7,99.49,99.69,6243.0,98.4863,98.6644,98.4566,98.6545,6243.0
2024-07-22 12:55:00,99.69,99.73,99.66,99.7,5354.0,98.6545,98.6941,98.6248,98.6644,5354.0
2024-07-22 13:00:00,99.75,99.87,99.75,99.87,3280.0,98.7139,98.8326,98.7139,98.8326,3280.0
2024-07-22 13:05:00,99.86,99.89,99.79,99.79,2699.0,98.8227,98.8524,98.7534,98.7534,2699.0
2024-07-22 13:10:00,99.77,99.83,99.73,99.79,4668.0,98.7337,98.793,98.6941,98.7534,4668.0
2024-07-22 13:15:00,99.79,99.88,99.73,99.84,2314.0,98.7534,98.8425,98.6941,98.8029,2314.0
2024-07-22 13:20:00,99.85,99.91,99.79,99.85,12086.0,98.8128,98.8722,98.7534,98.8128,12086.0
2024-07-22 13:25:00,99.83,99.89,99.77,99.78,4144.0,98.793,98.8524,98.7337,98.7436,4144.0
2024-07-22 13:30:00,99.8,100.0,99.8,100.0,6714.0,98.7633,98.9613,98.7633,98.9613,6714.0
2024-07-22 13:35:00,99.97,99.98,99.86,99.96,2975.0,98.9316,98.9415,98.8227,98.9217,2975.0
2024-07-22 13:40:00,99.96,99.99,99.79,99.82,3361.0,98.9217,98.9514,98.7534,98.7831,3361.0
2024-07-22 13:45:00,99.8,99.8,99.73,99.76,6695.0,98.7633,98.7633,98.6941,98.7238,6695.0
2024-07-22 13:50:00,99.78,99.88,99.75,99.88,13307.0,98.7436,98.8425,98.7139,98.8425,13307.0
2024-07-22 13:55:00,99.86,100.0,99.78,99.93,34315.0,98.8227,98.9613,98.7436,98.892,34315.0
2024-07-22 14:00:00,99.91,99.91,99.68,99.68,5140.0,98.8722,98.8722,98.6446,98.6446,5140.0
2024-07-22 14:05:00,99.65,99.73,99.6,99.61,3379.0,98.6149,98.6941,98.5654,98.5753,3379.0
2024-07-22 14:10:00,99.56,99.64,99.53,99.62,12466.0,98.5258,98.605,98.4961,98.5852,12466.0
2024-07-22 14:15:00,99.58,99.63,99.57,99.59,8561.0,98.5456,98.5951,98.5357,98.5555,8561.0
2024-07-22 14:20:00,99.6,99.67,99.57,99.61,6678.0,98.5654,98.6347,98.5357,98.5753,6678.0
2024-07-22 14:25:00,99.61,99.69,99.59,99.68,9611.0,98.5753,98.6545,98.5555,98.6446,9611.0
2024-07-22 14:30:00,99.67,99.74,99.6,99.65,8279.0,98.6347,98.704,98.5654,98.6149,8279.0
2024-07-22 14:35:00,99.65,99.66,99.55,99.65,3090.0,98.6149,98.6248,98.5159,98.6149,3090.0
2024-07-22 14:40:00,99.65,99.72,99.58,99.65,5161.0,98.6149,98.6842,98.5456,98.6149,5161.0
2024-07-22 14:45:00,99.68,99.73,99.65,99.73,1282.0,98.6446,98.6941,98.6149,98.6941,1282.0
2024-07-22 14:50:00,99.7,99.75,99.68,99.71,11891.0,98.6644,98.7139,98.6446,98.6743,11891.0
2024-07-22 14:55:00,99.7,99.73,99.59,99.67,8090.0,98.6644,98.6941,98.5555,98.6347,8090.0
2024-07-22 15:00:00,99.65,99.82,99.57,99.81,14992.0,98.6149,98.7831,98.5357,98.7732,14992.0
2024-07-22 15:05:00,99.81,99.84,99.69,99.79,9790.0,98.7732,98.8029,98.6545,98.7534,9790.0
2024-07-22 15:10:00,99.8,99.87,99.69,99.74,27288.0,98.7633,98.8326,98.6545,98.704,27288.0
2024-07-22 15:15:00,99.73,99.76,99.61,99.61,9068.0,98.6941,98.7238,98.5753,98.5753,9068.0
2024-07-22 15:20:00,99.62,99.63,99.5,99.59,9553.0,98.5852,98.5951,98.4665,98.5555,9553.0
2024-07-22 15:25:00,99.59,99.64,99.44,99.44,7434.0,98.5555,98.605,98.4071,98.4071,7434.0
2024-07-22 15:30:00,99.47,99.74,99.46,99.66,16918.0,98.4368,98.704,98.4269,98.6248,16918.0
2024-07-22 15:35:00,99.67,99.89,99.65,99.89,14807.0,98.6347,98.8524,98.6149,98.8524,14807.0
2024-07-22 15:40:00,99.87,99.92,99.84,99.88,10784.0,98.8326,98.8821,98.8029,98.8425,10784.0
2024-07-22 15:45:00,99.88,100.08,99.82,100.02,24814.0,98.8425,99.0404,98.7831,98.9811,24814.0
2024-07-22 15:50:00,100.04,100.33,100.04,100.2,55462.0,99.0009,99.2878,99.0009,99.1592,55462.0
2024-07-22 15:55:00,100.2,100.49,100.17,100.35,260117.0,99.1592,99.4462,99.1295,99.3076,260117.0
2024-07-23 09:30:00,101.06,101.18,100.73,101.09,38628.0,100.0103,100.129,99.6837,100.0399,38628.0
2024-07-23 09:35:00,101.09,101.09,99.8,100.22,28380.0,100.0399,100.0399,98.7633,99.179,28380.0
2024-07-23 09:40:00,100.07,100.26,99.54,99.56,24523.0,99.0305,99.2186,98.506,98.5258,24523.0
2024-07-23 09:45:00,99.47,99.92,99.35,99.86,20490.0,98.4368,98.8821,98.318,98.8227,20490.0
2024-07-23 09:50:00,99.86,99.87,99.4,99.62,7039.0,98.8227,98.8326,98.3675,98.5852,7039.0
2024-07-23 09:55:00,99.52,99.65,99.47,99.48,22929.0,98.4863,98.6149,98.4368,98.4467,22929.0
2024-07-23 10:00:00,99.45,100.04,99.35,99.95,8377.0,98.417,99.0009,98.318,98.9118,8377.0
2024-07-23 10:05:00,99.93,100.14,99.66,99.72,11177.0,98.892,99.0998,98.6248,98.6842,11177.0
2024-07-23 10:10:00,99.67,100.14,99.55,100.12,6452.0,98.6347,99.0998,98.5159,99.08,6452.0
2024-07-23 10:15:00,100.11,100.27,99.9,100.06,10191.0,99.0701,99.2285,98.8623,99.0206,10191.0
2024-07-23 10:20:00,100.0,100.22,99.88,100.09,9943.0,98.9613,99.179,98.8425,99.0503,9943.0
2024-07-23 10:25:00,100.05,100.17,99.79,99.92,17215.0,99.0107,99.1295,98.7534,98.8821,17215.0
2024-07-23 10:30:00,99.88,100.12,99.77,99.9,8043.0,98.8425,99.08,98.7337,98.8623,8043.0
2024-07-23 10:35:00,99.91,100.16,99.84,100.02,5438.0,98.8722,99.1196,98.8029,98.9811,5438.0
2024-07-23 10:40:00,99.94,100.04,99.9,99.94,10602.0,98.9019,99.0009,98.8623,98.9019,10602.0
2024-07-23 10:45:00,99.94,99.94,99.52,99.61,5785.0,98.9019,98.9019,98.4863,98.5753,5785.0
2024-07-23 10:50:00,99.63,99.64,99.39,99.42,29719.0,98.5951,98.605,98.3576,98.3873,29719.0
2024-07-23 10:55:00,99.41,99.65,99.27,99.63,9532.0,98.3774,98.6149,98.2388,98.5951,9532.0
2024-07-23 11:00:00,99.6,99.73,99.59,99.7,13561.0,98.5654,98.6941,98.5555,98.6644,13561.0
2024-07-23 11:05:00,99.7,99.77,99.57,99.76,11933.0,98.6644,98.7337,98.5357,98.7238,11933.0
2024-07-23 11:10:00,99.76,99.97,99.76,99.97,6657.0,98.7238,98.9316,98.7238,98.9316,6657.0
2024-07-23 11:15:00,99.97,100.03,99.86,99.93,5962.0,98.9316,98.991,98.8227,98.892,5962.0
2024-07-23 11:20:00,99.94,99.94,99.84,99.88,3389.0,98.9019,98.9019,98.8029,98.8425,3389.0
2024-07-23 11:25:00,99.83,99.88,99.8,99.83,4248.0,98.793,98.8425,98.7633,98.793,4248.0
2024-07-23 11:30:00,99.8,100.04,99.8,100.03,6465.0,98.7633,99.0009,98.7633,98.991,6465.0
2024-07-23 11:35:00,100.05,100.05,99.81,99.84,7392.0,99.0107,99.0107,98.7732,98.8029,7392.0
2024-07-23 11:40:00,99.81,100.01,99.74,99.75,11286.0,98.7732,98.9712,98.704,98.7139,11286.0
2024-07-23 11:45:00,99.71,99.76,99.56,99.63,7132.0,98.6743,98.7238,98.5258,98.5951,7132.0
2024-07-23 11:50:00,99.6,99.75,99.51,99.57,6342.0,98.5654,98.7139,98.4764,98.5357,6342.0
2024-07-23 11:55:00,99.58,99.85,99.58,99.84,2616.0,98.5456,98.8128,98.5456,98.8029,2616.0
2024-07-23 12:00:00,99.85,99.94,99.8,99.82,3969.0,98.8128,98.9019,98.7633,98.7831,3969.0
2024-07-23 12:05:00,99.84,99.84,99.8,99.81,2029.0,98.8029,98.8029,98.7633,98.7732,2029.0
2024-07-23 12:10:00,99.81,99.82,99.73,99.79,3452.0,98.7732,98.7831,98.6941,98.7534,3452.0
2024-07-23 12:15:00,99.81,99.82,99.74,99.78,3576.0,98.7732,98.7831,98.704,98.7436,3576.0
2024-07-23 12:20:00,99.77,99.81,99.54,99.62,16468.0,98.7337,98.7732,98.506,98.5852,16468.0
2024-07-23 12:25:00,99.66,99.78,99.58,99.75,4244.0,98.6248,98.7436,98.5456,98.7139,4244.0
2024-07-23 12:30:00,99.71,99.79,99.65,99.68,11384.0,98.6743,98.7534,98.6149,98.6446,11384.0
2024-07-23 12:35:00,99.68,99.76,99.65,99.7,6752.0,98.6446,98.7238,98.6149,98.6644,6752.0
2024-07-23 12:40:00,99.68,99.68,99.31,99.32,25524.0,98.6446,98.6446,98.2784,98.2883,25524.0
2024-07-23 12:45:00,99.27,99.45,99.25,99.45,19244.0,98.2388,98.417,98.2191,98.417,19244.0
2024-07-23 12:50:00,99.39,99.61,99.39,99.61,6613.0,98.3576,98.5753,98.3576,98.5753,6613.0
2024-07-23 12:55:00,99.62,99.76,99.62,99.71,3570.0,98.5852,98.7238,98.5852,98.6743,3570.0
2024-07-23 13:00:00,99.67,99.75,99.62,99.72,2636.0,98.6347,98.7139,98.5852,98.6842,2636.0
2024-07-23 13:05:00,99.69,99.81,99.69,99.75,2311.0,98.6545,98.7732,98.6545,98.7139,2311.0
2024-07-23 13:10:00,99.78,99.83,99.75,99.78,2734.0,98.7436,98.793,98.7139,98.7436,2734.0
2024-07-23 13:15:00,99.78,99.82,99.72,99.72,6677.0,98.7436,98.7831,98.6842,98.6842,6677.0
2024-07-23 13:20:00,99.69,99.72,99.63,99.63,3196.0,98.6545,98.6842,98.5951,98.5951,3196.0
2024-07-23 13:25:00,99.64,99.82,99.64,99.81,3657.0,98.605,98.7831,98.605,98.7732,3657.0
2024-07-23 13:30:00,99.78,99.78,99.7,99.73,3562.0,98.7436,98.7436,98.6644,98.6941,3562.0
2024-07-23 13:35:00,99.77,99.87,99.75,99.87,3906.0,98.7337,98.8326,98.7139,98.8326,3906.0
2024-07-23 13:40:00,99.88,99.98,99.7,99.82,10534.0,98.8425,98.9415,98.6644,98.7831,10534.0
2024-07-23 13:45:00,99.8,100.1,99.79,100.06,3496.0,98.7633,99.0602,98.7534,99.0206,3496.0
2024-07-23 13:50:00,100.07,100.07,100.0,100.06,4341.0,99.0305,99.0305,98.9613,99.0206,4341.0
2024-07-23 13:55:00,100.06,100.22,100.03,100.15,5958.0,99.0206,99.179,98.991,99.1097,5958.0
2024-07-23 14:00:00,100.12,100.21,100.07,100.17,5507.0,99.08,99.1691,99.0305,99.1295,5507.0
2024-07-23 14:05:00,100.18,100.23,100.04,100.09,13011.0,99.1394,99.1889,99.0009,99.0503,13011.0
2024-07-23 14:10:00,100.04,100.13,100.01,100.03,4741.0,99.0009,99.0899,98.9712,98.991,4741.0
2024-07-23 14:15:00,100.03,100.18,100.03,100.18,1859.0,98.991,99.1394,98.991,99.1394,1859.0
2024-07-23 14:20:00,100.22,100.24,100.18,100.23,1950.0,99.179,99.1988,99.1394,99.1889,1950.0
2024-07-23 14:25:00,100.25,100.26,99.96,99.96,18496.0,99.2087,99.2186,98.9217,98.9217,18496.0
2024-07-23 14:30:00,99.99,100.13,99.98,100.08,3631.0,98.9514,99.0899,98.9415,99.0404,3631.0
2024-07-23 14:35:00,100.05,100.1,100.02,100.08,5364.0,99.0107,99.0602,98.9811,99.0404,5364.0
2024-07-23 14:40:00,100.11,100.16,100.04,100.1,8267.0,99.0701,99.1196,99.0009,99.0602,8267.0
2024-07-23 14:45:00,100.1,100.21,100.09,100.13,9048.0,99.0602,99.1691,99.0503,99.0899,9048.0
2024-07-23 14:50:00,100.07,100.09,100.0,100.03,2569.0,99.0305,99.0503,98.9613,98.991,2569.0
2024-07-23 14:55:00,100.03,100.1,100.02,100.04,4401.0,98.991,99.0602,98.9811,99.0009,4401.0
2024-07-23 15:00:00,100.0,100.0,99.86,99.89,8865.0,98.9613,98.9613,98.8227,98.8524,8865.0
2024-07-23 15:05:00,99.91,99.99,99.91,99.98,3703.0,98.8722,98.9514,98.8722,98.9415,3703.0
2024-07-23 15:10:00,99.99,100.03,99.88,99.89,6538.0,98.9514,98.991,98.8425,98.8524,6538.0
2024-07-23 15:15:00,99.88,99.92,99.84,99.86,7665.0,98.8425,98.8821,98.8029,98.8227,7665.0
2024-07-23 15:20:00,99.87,100.01,99.85,99.97,59004.0,98.8326,98.9712,98.8128,98.9316,59004.0
2024-07-23 15:25:00,99.97,100.08,99.95,100.04,9439.0,98.9316,99.0404,98.9118,99.0009,9439.0
2024-07-23 15:30:00,100.01,100.04,99.86,99.91,64569.0,98.9712,99.0009,98.8227,98.8722,64569.0
2024-07-23 15:35:00,99.91,100.06,99.9,99.9,9022.0,98.8722,99.0206,98.8623,98.8623,9022.0
2024-07-23 15:40:00,99.89,99.95,99.84,99.93,68108.0,98.8524,98.9118,98.8029,98.892,68108.0
2024-07-23 15:45:00,99.95,100.35,99.92,100.31,34948.0,98.9118,99.3076,98.8821,99.268,34948.0
2024-07-23 15:50:00,100.35,100.46,99.78,99.79,52913.0,99.3076,99.4165,98.7436,98.7534,52913.0
2024-07-23 15:55:00,99.81,99.96,99.76,99.88,116801.0,98.7732,98.9217,98.7238,98.8425,116801.0
2024-07-24 09:30:00,99.48,100.32,99.25,99.98,28431.0,98.4467,99.2779,98.2191,98.9415,28431.0
2024-07-24 09:35:00,100.05,100.52,99.89,100.05,28719.0,99.0107,99.4759,98.8524,99.0107,28719.0
2024-07-24 09:40:00,100.19,100.19,99.5,99.73,47088.0,99.1493,99.1493,98.4665,98.6941,47088.0
2024-07-24 09:45:00,99.89,99.94,99.43,99.57,8874.0,98.8524,98.9019,98.3972,98.5357,8874.0
2024-07-24 09:50:00,99.64,99.64,98.45,98.62,19355.0,98.605,98.605,97.4274,97.5956,19355.0
2024-07-24 09:55:00,98.62,99.03,98.47,99.02,15517.0,97.5956,98.0013,97.4472,97.9914,15517.0
2024-07-24 10:00:00,98.99,99.02,98.46,98.46,78432.0,97.9618,97.9914,97.4373,97.4373,78432.0
2024-07-24 10:05:00,98.45,98.71,98.42,98.52,19477.0,97.4274,97.6847,97.3977,97.4966,19477.0
2024-07-24 10:10:00,98.6,98.61,98.2,98.32,20767.0,97.5758,97.5857,97.18,97.2987,20767.0
2024-07-24 10:15:00,98.32,98.62,98.29,98.53,18626.0,97.2987,97.5956,97.269,97.5065,18626.0
2024-07-24 10:20:00,98.53,98.68,98.37,98.37,27110.0,97.5065,97.655,97.3482,97.3482,27110.0
2024-07-24 10:25:00,98.36,98.58,98.36,98.48,8335.0,97.3383,97.556,97.3383,97.4571,8335.0
2024-07-24 10:30:00,98.48,98.67,98.42,98.47,14434.0,97.4571,97.6451,97.3977,97.4472,14434.0
2024-07-24 10:35:00,98.48,98.65,98.48,98.51,7872.0,97.4571,97.6253,97.4571,97.4867,7872.0
2024-07-24 10:40:00,98.5,98.59,98.43,98.55,11758.0,97.4768,97.5659,97.4076,97.5263,11758.0
2024-07-24 10:45:00,98.5,98.9,98.49,98.9,8072.0,97.4768,97.8727,97.467,97.8727,8072.0
2024-07-24 10:50:00,98.95,99.3,98.95,99.09,8696.0,97.9222,98.2685,97.9222,98.0607,8696.0
2024-07-24 10:55:00,99.11,99.19,98.96,99.03,4761.0,98.0805,98.1597,97.9321,98.0013,4761.0
2024-07-24 11:00:00,98.98,98.99,98.7,98.71,16702.0,97.9519,97.9618,97.6748,97.6847,16702.0
2024-07-24 11:05:00,98.7,98.86,98.66,98.84,7537.0,97.6748,97.8331,97.6352,97.8133,7537.0
2024-07-24 11:10:00,98.8,98.9,98.7,98.88,8048.0,97.7737,97.8727,97.6748,97.8529,8048.0
2024-07-24 11:15:00,98.87,98.94,98.69,98.69,10511.0,97.843,97.9123,97.6649,97.6649,10511.0
2024-07-24 11:20:00,98.63,98.81,98.57,98.77,5941.0,97.6055,97.7836,97.5461,97.744,5941.0
2024-07-24 11:25:00,98.8,98.91,98.78,98.85,6228.0,97.7737,97.8826,97.7539,97.8232,6228.0
2024-07-24 11:30:00,98.79,99.15,98.79,99.12,5079.0,97.7638,98.1201,97.7638,98.0904,5079.0
2024-07-24 11:35:00,99.14,99.31,99.13,99.22,6979.0,98.1102,98.2784,98.1003,98.1894,6979.0
2024-07-24 11:40:00,99.22,99.32,99.13,99.27,6432.0,98.1894,98.2883,98.1003,98.2388,6432.0
2024-07-24 11:45:00,99.27,99.39,99.25,99.29,4016.0,98.2388,98.3576,98.2191,98.2586,4016.0
2024-07-24 11:50:00,99.27,99.31,99.2,99.23,11780.0,98.2388,98.2784,98.1696,98.1993,11780.0
2024-07-24 11:55:00,99.23,99.36,99.16,99.34,10915.0,98.1993,98.3279,98.13,98.3081,10915.0
2024-07-24 12:00:00,99.37,99.51,99.29,99.29,6059.0,98.3378,98.4764,98.2586,98.2586,6059.0
2024-07-24 12:05:00,99.34,99.37,99.23,99.26,7185.0,98.3081,98.3378,98.1993,98.229,7185.0
2024-07-24 12:10:00,99.25,99.25,98.94,99.05,62928.0,98.2191,98.2191,97.9123,98.0211,62928.0
2024-07-24 12:15:00,99.09,99.41,99.09,99.28,7141.0,98.0607,98.3774,98.0607,98.2487,7141.0
2024-07-24 12:20:00,99.28,99.29,99.23,99.25,2632.0,98.2487,98.2586,98.1993,98.2191,2632.0
2024-07-24 12:25:00,99.25,99.31,99.22,99.29,7934.0,98.2191,98.2784,98.1894,98.2586,7934.0
2024-07-24 12:30:00,99.27,99.31,99.08,99.17,10246.0,98.2388,98.2784,98.0508,98.1399,10246.0
2024-07-24 12:35:00,99.1,99.1,99.05,99.06,3894.0,98.0706,98.0706,98.0211,98.031,3894.0
2024-07-24 12:40:00,99.06,99.1,98.85,98.86,4627.0,98.031,98.0706,97.8232,97.8331,4627.0
2024-07-24 12:45:00,98.88,99.01,98.86,99.01,3239.0,97.8529,97.9815,97.8331,97.9815,3239.0
2024-07-24 12:50:00,99.01,99.01,98.75,98.75,7336.0,97.9815,97.9815,97.7242,97.7242,7336.0
2024-07-24 12:55:00,98.77,98.87,98.7,98.73,8888.0,97.744,97.843,97.6748,97.7045,8888.0
2024-07-24 13:00:00,98.76,98.96,98.76,98.9,6364.0,97.7341,97.9321,97.7341,97.8727,6364.0
2024-07-24 13:05:00,98.92,98.96,98.89,98.94,3771.0,97.8925,97.9321,97.8628,97.9123,3771.0
2024-07-24 13:10:00,98.93,98.96,98.91,98.91,3051.0,97.9024,97.9321,97.8826,97.8826,3051.0
2024-07-24 13:15:00,98.91,99.0,98.86,98.89,6216.0,97.8826,97.9717,97.8331,97.8628,6216.0
2024-07-24 13:20:00,98.87,98.87,98.66,98.77,12174.0,97.843,97.843,97.6352,97.744,12174.0
2024-07-24 13:25:00,98.73,98.77,98.66,98.77,8903.0,97.7045,97.744,97.6352,97.744,8903.0
2024-07-24 13:30:00,98.77,98.9,98.67,98.9,32945.0,97.744,97.8727,97.6451,97.8727,32945.0
2024-07-24 13:35:00,98.94,99.0,98.91,98.92,5575.0,97.9123,97.9717,97.8826,97.8925,5575.0
2024-07-24 13:40:00,98.91,98.97,98.84,98.96,9570.0,97.8826,97.942,97.8133,97.9321,9570.0
2024-07-24 13:45:00,98.93,98.99,98.9,98.96,4563.0,97.9024,97.9618,97.8727,97.9321,4563.0
2024-07-24 13:50:00,98.98,99.0,98.88,98.88,4876.0,97.9519,97.9717,97.8529,97.8529,4876.0
2024-07-24 13:55:00,98.87,98.92,98.81,98.91,6777.0,97.843,97.8925,97.7836,97.8826,6777.0
2024-07-24 14:00:00,98.91,99.03,98.89,98.94,9101.0,97.8826,98.0013,97.8628,97.9123,9101.0
2024-07-24 14:05:00,98.9,98.97,98.88,98.95,8256.0,97.8727,97.942,97.8529,97.9222,8256.0
2024-07-24 14:10:00,98.95,99.0,98.91,98.93,8038.0,97.9222,97.9717,97.8826,97.9024,8038.0
2024-07-24 14:15:00,98.92,98.95,98.85,98.86,8816.0,97.8925,97.9222,97.8232,97.8331,8816.0
2024-07-24 14:20:00,98.88,98.94,98.85,98.87,7361.0,97.8529,97.9123,97.8232,97.843,7361.0
2024-07-24 14:25:00,98.86,98.96,98.83,98.86,9381.0,97.8331,97.9321,97.8034,97.8331,9381.0
2024-07-24 14:30:00,98.85,99.0,98.84,98.96,7330.0,97.8232,97.9717,97.8133,97.9321,7330.0
2024-07-24 14:35:00,98.94,98.96,98.86,98.86,11853.0,97.9123,97.9321,97.8331,97.8331,11853.0
2024-07-24 14:40:00,98.85,98.87,98.75,98.79,9766.0,97.8232,97.843,97.7242,97.7638,9766.0
2024-07-24 14:45:00,98.8,98.9,98.76,98.79,12789.0,97.7737,97.8727,97.7341,97.7638,12789.0
2024-07-24 14:50:00,98.8,98.8,98.62,98.71,8669.0,97.7737,97.7737,97.5956,97.6847,8669.0
2024-07-24 14:55:00,98.72,98.81,98.72,98.75,8574.0,97.6946,97.7836,97.6946,97.7242,8574.0
2024-07-24 15:00:00,98.73,98.8,98.7,98.71,9133.0,97.7045,97.7737,97.6748,97.6847,9133.0
2024-07-24 15:05:00,98.73,98.73,98.46,98.59,16862.0,97.7045,97.7045,97.4373,97.5659,16862.0
2024-07-24 15:10:00,98.59,98.73,98.56,98.68,16165.0,97.5659,97.7045,97.5362,97.655,16165.0
2024-07-24 15:15:00,98.68,98.79,98.67,98.77,13570.0,97.655,97.7638,97.6451,97.744,13570.0
2024-07-24 15:20:00,98.74,98.91,98.74,98.84,9069.0,97.7144,97.8826,97.7144,97.8133,9069.0
2024-07-24 15:25:00,98.83,98.84,98.68,98.75,15159.0,97.8034,97.8133,97.655,97.7242,15159.0
2024-07-24 15:30:00,98.73,98.8,98.69,98.78,22858.0,97.7045,97.7737,97.6649,97.7539,22858.0
2024-07-24 15:35:00,98.77,98.79,98.29,98.29,25798.0,97.744,97.7638,97.269,97.269,25798.0
2024-07-24 15:40:00,98.34,98.41,98.23,98.36,21367.0,97.3185,97.3878,97.2097,97.3383,21367.0
2024-07-24 15:45:00,98.33,98.37,98.22,98.29,20849.0,97.3086,97.3482,97.1998,97.269,20849.0
2024-07-24 15:50:00,98.3,98.54,98.26,98.33,53270.0,97.2789,97.5164,97.2393,97.3086,53270.0
2024-07-24 15:55:00,98.32,98.46,98.31,98.4,121405.0,97.2987,97.4373,97.2888,97.3779,121405.0
2024-07-25 09:30:00,99.01,100.1,98.82,100.1,31981.0,97.9815,99.0602,97.7935,99.0602,31981.0
2024-07-25 09:35:00,100.22,100.23,99.62,100.2,8069.0,99.179,99.1889,98.5852,99.1592,8069.0
2024-07-25 09:40:00,99.77,100.3,99.71,100.27,12233.0,98.7337,99.2581,98.6743,99.2285,12233.0
2024-07-25 09:45:00,100.21,100.54,100.12,100.52,18485.0,99.1691,99.4957,99.08,99.4759,18485.0
2024-07-25 09:50:00,100.42,100.64,100.1,100.64,14126.0,99.3769,99.5946,99.0602,99.5946,14126.0
2024-07-25 09:55:00,100.73,101.2,100.45,100.84,15927.0,99.6837,100.1488,99.4066,99.7925,15927.0
2024-07-25 10:00:00,100.84,100.85,100.25,100.47,41949.0,99.7925,99.8024,99.2087,99.4264,41949.0
2024-07-25 10:05:00,100.47,100.77,100.35,100.54,20993.0,99.4264,99.7233,99.3076,99.4957,20993.0
2024-07-25 10:10:00,100.64,100.9,100.48,100.81,7493.0,99.5946,99.8519,99.4363,99.7629,7493.0
2024-07-25 10:15:00,100.78,100.86,100.65,100.86,8404.0,99.7332,99.8123,99.6045,99.8123,8404.0
2024-07-25 10:20:00,100.9,100.9,100.46,100.55,8232.0,99.8519,99.8519,99.4165,99.5056,8232.0
2024-07-25 10:25:00,100.54,100.77,100.43,100.49,8524.0,99.4957,99.7233,99.3868,99.4462,8524.0
2024-07-25 10:30:00,100.44,100.51,100.07,100.08,6158.0,99.3967,99.466,99.0305,99.0404,6158.0
2024-07-25 10:35:00,100.04,100.14,99.73,99.75,4858.0,99.0009,99.0998,98.6941,98.7139,4858.0
2024-07-25 10:40:00,99.69,100.1,99.69,99.88,7743.0,98.6545,99.0602,98.6545,98.8425,7743.0
2024-07-25 10:45:00,99.85,100.04,99.82,99.94,5534.0,98.8128,99.0009,98.7831,98.9019,5534.0
2024-07-25 10:50:00,99.94,99.94,99.59,99.7,18774.0,98.9019,98.9019,98.5555,98.6644,18774.0
2024-07-25 10:55:00,99.75,100.07,99.75,100.06,16892.0,98.7139,99.0305,98.7139,99.0206,16892.0
2024-07-25 11:00:00,100.05,100.32,100.04,100.24,7428.0,99.0107,99.2779,99.0009,99.1988,7428.0
2024-07-25 11:05:00,100.2,100.3,99.86,99.86,6277.0,99.1592,99.2581,98.8227,98.8227,6277.0
2024-07-25 11:10:00,99.79,99.9,99.69,99.89,2211.0,98.7534,98.8623,98.6545,98.8524,2211.0
2024-07-25 11:15:00,99.93,100.04,99.76,99.76,6001.0,98.892,99.0009,98.7238,98.7238,6001.0
2024-07-25 11:20:00,99.78,99.85,99.71,99.78,3790.0,98.7436,98.8128,98.6743,98.7436,3790.0
2024-07-25 11:25:00,99.74,99.78,99.63,99.78,2389.0,98.704,98.7436,98.5951,98.7436,2389.0
2024-07-25 11:30:00,99.74,99.82,99.67,99.82,3538.0,98.704,98.7831,98.6347,98.7831,3538.0
2024-07-25 11:35:00,99.79,99.85,99.72,99.83,1501.0,98.7534,98.8128,98.6842,98.793,1501.0
2024-07-25 11:40:00,99.8,99.94,99.76,99.93,2882.0,98.7633,98.9019,98.7238,98.892,2882.0
2024-07-25 11:45:00,99.95,100.02,99.91,99.97,4930.0,98.9118,98.9811,98.8722,98.9316,4930.0
2024-07-25 11:50:00,99.95,100.01,99.92,99.92,2495.0,98.9118,98.9712,98.8821,98.8821,2495.0
2024-07-25 11:55:00,99.92,100.05,99.92,99.93,5744.0,98.8821,99.0107,98.8821,98.892,5744.0
2024-07-25 12:00:00,99.9,99.99,99.77,99.87,2345.0,98.8623,98.9514,98.7337,98.8326,2345.0
2024-07-25 12:05:00,99.78,99.79,99.65,99.65,1701.0,98.7436,98.7534,98.6149,98.6149,1701.0
2024-07-25 12:10:00,99.68,99.72,99.6,99.7,2890.0,98.6446,98.6842,98.5654,98.6644,2890.0
2024-07-25 12:15:00,99.62,99.88,99.62,99.88,2517.0,98.5852,98.8425,98.5852,98.8425,2517.0
2024-07-25 12:20:00,99.82,100.07,99.8,100.06,4990.0,98.7831,99.0305,98.7633,99.0206,4990.0
2024-07-25 12:25:00,100.08,100.16,100.06,100.09,3702.0,99.0404,99.1196,99.0206,99.0503,3702.0
2024-07-25 12:30:00,100.07,100.17,99.91,100.16,9490.0,99.0305,99.1295,98.8722,99.1196,9490.0
2024-07-25 12:35:00,100.17,100.28,100.12,100.28,2792.0,99.1295,99.2384,99.08,99.2384,2792.0
2024-07-25 12:40:00,100.27,100.44,100.23,100.36,5776.0,99.2285,99.3967,99.1889,99.3175,5776.0
2024-07-25 12:45:00,100.35,100.41,100.32,100.36,4460.0,99.3076,99.367,99.2779,99.3175,4460.0
2024-07-25 12:50:00,100.34,100.5,100.33,100.5,3998.0,99.2977,99.4561,99.2878,99.4561,3998.0
2024-07-25 12:55:00,100.56,100.61,100.47,100.53,3956.0,99.5154,99.5649,99.4264,99.4858,3956.0
2024-07-25 13:00:00,100.57,100.66,100.55,100.56,5012.0,99.5253,99.6144,99.5056,99.5154,5012.0
2024-07-25 13:05:00,100.58,100.71,100.55,100.71,4444.0,99.5352,99.6639,99.5056,99.6639,4444.0
2024-07-25 13:10:00,100.74,100.77,100.67,100.67,5775.0,99.6936,99.7233,99.6243,99.6243,5775.0
2024-07-25 13:15:00,100.58,100.67,100.49,100.51,7574.0,99.5352,99.6243,99.4462,99.466,7574.0
2024-07-25 13:20:00,100.52,100.53,100.34,100.37,10356.0,99.4759,99.4858,99.2977,99.3274,10356.0
2024-07-25 13:25:00,100.37,100.39,100.11,100.21,20426.0,99.3274,99.3472,99.0701,99.1691,20426.0
2024-07-25 13:30:00,100.22,100.26,100.08,100.12,5767.0,99.179,99.2186,99.0404,99.08,5767.0
2024-07-25 13:35:00,100.07,100.15,99.82,99.82,7600.0,99.0305,99.1097,98.7831,98.7831,7600.0
2024-07-25 13:40:00,99.88,100.01,99.83,99.87,22523.0,98.8425,98.9712,98.793,98.8326,22523.0
2024-07-25 13:45:00,99.87,99.88,99.53,99.54,4249.0,98.8326,98.8425,98.4961,98.506,4249.0
2024-07-25 13:50:00,99.52,99.71,99.52,99.63,8177.0,98.4863,98.6743,98.4863,98.5951,8177.0
2024-07-25 13:55:00,99.62,99.76,99.61,99.67,4328.0,98.5852,98.7238,98.5753,98.6347,4328.0
2024-07-25 14:00:00,99.63,99.7,99.47,99.47,2454.0,98.5951,98.6644,98.4368,98.4368,2454.0
2024-07-25 14:05:00,99.47,99.59,99.47,99.59,3477.0,98.4368,98.5555,98.4368,98.5555,3477.0
2024-07-25 14:10:00,99.61,99.71,99.46,99.47,6129.0,98.5753,98.6743,98.4269,98.4368,6129.0
2024-07-25 14:15:00,99.47,99.49,99.36,99.37,4734.0,98.4368,98.4566,98.3279,98.3378,4734.0
2024-07-25 14:20:00,99.42,99.5,99.36,99.36,5085.0,98.3873,98.4665,98.3279,98.3279,5085.0
2024-07-25 14:25:00,99.34,99.45,99.31,99.33,1905.0,98.3081,98.417,98.2784,98.2982,1905.0
2024-07-25 14:30:00,99.39,99.51,99.38,99.42,4687.0,98.3576,98.4764,98.3477,98.3873,4687.0
2024-07-25 14:35:00,99.41,99.46,99.35,99.4,7096.0,98.3774,98.4269,98.318,98.3675,7096.0
2024-07-25 14:40:00,99.36,99.43,99.34,99.38,4058.0,98.3279,98.3972,98.3081,98.3477,4058.0
2024-07-25 14:45:00,99.35,99.35,99.07,99.14,8289.0,98.318,98.318,98.0409,98.1102,8289.0
2024-07-25 14:50:00,99.14,99.24,99.09,99.15,3713.0,98.1102,98.2092,98.0607,98.1201,3713.0
2024-07-25 14:55:00,99.15,99.15,98.97,98.99,16485.0,98.1201,98.1201,97.942,97.9618,16485.0
2024-07-25 15:00:00,99.03,99.05,98.92,98.94,5605.0,98.0013,98.0211,97.8925,97.9123,5605.0
2024-07-25 15:05:00,98.92,98.98,98.84,98.96,5776.0,97.8925,97.9519,97.8133,97.9321,5776.0
2024-07-25 15:10:00,98.96,99.1,98.93,99.08,7303.0,97.9321,98.0706,97.9024,98.0508,7303.0
2024-07-25 15:15:00,99.08,99.37,99.08,99.36,6305.0,98.0508,98.3378,98.0508,98.3279,6305.0
2024-07-25 15:20:00,99.35,99.38,99.29,99.35,7398.0,98.318,98.3477,98.2586,98.318,7398.0
2024-07-25 15:25:00,99.39,99.53,99.39,99.53,5154.0,98.3576,98.4961,98.3576,98.4961,5154.0
2024-07-25 15:30:00,99.51,99.54,99.43,99.44,10138.0,98.4764,98.506,98.3972,98.4071,10138.0
2024-07-25 15:35:00,99.44,99.52,99.33,99.33,10310.0,98.4071,98.4863,98.2982,98.2982,10310.0
2024-07-25 15:40:00,99.33,99.43,99.19,99.28,21505.0,98.2982,98.3972,98.1597,98.2487,21505.0
2024-07-25 15:45:00,99.24,99.27,99.01,99.1,44696.0,98.2092,98.2388,97.9815,98.0706,44696.0
2024-07-25 15:50:00,99.09,99.2,98.88,98.9,28063.0,98.0607,98.1696,97.8529,97.8727,28063.0
2024-07-25 15:55:00,98.92,98.97,98.69,98.75,76113.0,97.8925,97.942,97.6649,97.7242,76113.0
2024-07-26 09:30:00,99.41,99.74,99.04,99.7,20320.0,98.3774,98.704,98.0112,98.6644,20320.0
2024-07-26 09:35:00,99.87,100.3,99.7,100.01,107179.0,98.8326,99.2581,98.6644,98.9712,107179.0
2024-07-26 09:40:00,100.2,100.53,99.96,100.12,10620.0,99.1592,99.4858,98.9217,99.08,10620.0
2024-07-26 09:45:00,100.12,100.78,100.11,100.66,8435.0,99.08,99.7332,99.0701,99.6144,8435.0
2024-07-26 09:50:00,100.75,100.84,100.5,100.6,3290.0,99.7035,99.7925,99.4561,99.555,3290.0
2024-07-26 09:55:00,100.55,100.72,100.46,100.5,22948.0,99.5056,99.6738,99.4165,99.4561,22948.0
2024-07-26 10:00:00,100.5,100.87,100.49,100.86,9849.0,99.4561,99.8222,99.4462,99.8123,9849.0
2024-07-26 10:05:00,100.83,100.84,100.22,100.22,13969.0,99.7826,99.7925,99.179,99.179,13969.0
2024-07-26 10:10:00,100.27,100.66,100.25,100.66,22312.0,99.2285,99.6144,99.2087,99.6144,22312.0
2024-07-26 10:15:00,100.66,100.87,100.52,100.52,2780.0,99.6144,99.8222,99.4759,99.4759,2780.0
2024-07-26 10:20:00,100.61,100.83,100.6,100.83,4629.0,99.5649,99.7826,99.555,99.7826,4629.0
2024-07-26 10:25:00,100.99,101.13,100.99,101.09,7452.0,99.941,100.0795,99.941,100.0399,7452.0
2024-07-26 10:30:00,101.09,101.23,100.85,100.94,40334.0,100.0399,100.1785,99.8024,99.8915,40334.0
2024-07-26 10:35:00,100.94,101.05,100.86,101.05,5862.0,99.8915,100.0004,99.8123,100.0004,5862.0
2024-07-26 10:40:00,101.12,101.32,101.09,101.19,5998.0,100.0696,100.2676,100.0399,100.1389,5998.0
2024-07-26 10:45:00,101.22,101.36,100.92,100.92,7727.0,100.1686,100.3071,99.8717,99.8717,7727.0
2024-07-26 10:50:00,100.88,101.0,100.74,100.84,3452.0,99.8321,99.9509,99.6936,99.7925,3452.0
2024-07-26 10:55:00,100.9,100.9,100.59,100.7,10366.0,99.8519,99.8519,99.5451,99.654,10366.0
2024-07-26 11:00:00,100.78,100.9,100.6,100.63,2690.0,99.7332,99.8519,99.555,99.5847,2690.0
2024-07-26 11:05:00,100.62,100.71,100.51,100.62,2330.0,99.5748,99.6639,99.466,99.5748,2330.0
2024-07-26 11:10:00,100.55,100.55,100.42,100.5,1249.0,99.5056,99.5056,99.3769,99.4561,1249.0
2024-07-26 11:15:00,100.39,100.44,100.2,100.2,1483.0,99.3472,99.3967,99.1592,99.1592,1483.0
2024-07-26 11:20:00,100.25,100.44,100.25,100.37,2751.0,99.2087,99.3967,99.2087,99.3274,2751.0
2024-07-26 11:25:00,100.39,100.49,100.37,100.48,1970.0,99.3472,99.4462,99.3274,99.4363,1970.0
2024-07-26 11:30:00,100.46,100.49,100.24,100.25,3636.0,99.4165,99.4462,99.1988,99.2087,3636.0
2024-07-26 11:35:00,100.29,100.65,100.29,100.65,7744.0,99.2483,99.6045,99.2483,99.6045,7744.0
2024-07-26 11:40:00,100.66,100.78,100.59,100.78,4623.0,99.6144,99.7332,99.5451,99.7332,4623.0
2024-07-26 11:45:00,100.8,100.8,100.67,100.73,5170.0,99.753,99.753,99.6243,99.6837,5170.0
2024-07-26 11:50:00,100.72,101.01,100.72,100.95,4454.0,99.6738,99.9608,99.6738,99.9014,4454.0
2024-07-26 11:55:00,101.01,101.17,101.0,101.13,2494.0,99.9608,100.1191,99.9509,100.0795,2494.0
2024-07-26 12:00:00,101.17,101.45,101.15,101.29,8600.0,100.1191,100.3962,100.0993,100.2379,8600.0
2024-07-26 12:05:00,101.3,101.45,101.26,101.32,4189.0,100.2478,100.3962,100.2082,100.2676,4189.0
2024-07-26 12:10:00,101.37,101.39,101.06,101.06,6765.0,100.317,100.3368,100.0103,100.0103,6765.0
2024-07-26 12:15:00,101.1,101.15,100.94,101.03,3806.0,100.0498,100.0993,99.8915,99.9806,3806.0
2024-07-26 12:20:00,100.98,100.98,100.79,100.79,3568.0,99.9311,99.9311,99.7431,99.7431,3568.0
2024-07-26 12:25:00,100.86,100.88,100.75,100.82,3666.0,99.8123,99.8321,99.7035,99.7727,3666.0
2024-07-26 12:30:00,100.82,100.82,100.66,100.66,1865.0,99.7727,99.7727,99.6144,99.6144,1865.0
2024-07-26 12:35:00,100.64,100.66,100.43,100.64,3465.0,99.5946,99.6144,99.3868,99.5946,3465.0
2024-07-26 12:40:00,100.69,100.75,100.61,100.75,2855.0,99.6441,99.7035,99.5649,99.7035,2855.0
2024-07-26 12:45:00,100.75,100.87,100.7,100.81,4321.0,99.7035,99.8222,99.654,99.7629,4321.0
2024-07-26 12:50:00,100.86,101.22,100.84,101.2,10516.0,99.8123,100.1686,99.7925,100.1488,10516.0
2024-07-26 12:55:00,101.24,101.26,101.11,101.18,9697.0,100.1884,100.2082,100.0597,100.129,9697.0
2024-07-26 13:00:00,101.2,101.2,101.01,101.02,8667.0,100.1488,100.1488,99.9608,99.9707,8667.0
2024-07-26 13:05:00,100.98,101.2,100.98,101.13,7615.0,99.9311,100.1488,99.9311,100.0795,7615.0
2024-07-26 13:10:00,101.13,101.17,101.04,101.17,4261.0,100.0795,100.1191,99.9905,100.1191,4261.0
2024-07-26 13:15:00,101.14,101.34,101.14,101.24,10329.0,100.0894,100.2873,100.0894,100.1884,10329.0
2024-07-26 13:20:00,101.25,101.42,101.24,101.39,9762.0,100.1983,100.3665,100.1884,100.3368,9762.0
2024-07-26 13:25:00,101.38,101.43,101.28,101.39,18943.0,100.3269,100.3764,100.228,100.3368,18943.0
2024-07-26 13:30:00,101.36,101.38,101.17,101.25,10683.0,100.3071,100.3269,100.1191,100.1983,10683.0
2024-07-26 13:35:00,101.22,101.24,100.89,100.9,8313.0,100.1686,100.1884,99.842,99.8519,8313.0
2024-07-26 13:40:00,100.86,100.98,100.85,100.86,20600.0,99.8123,99.9311,99.8024,99.8123,20600.0
2024-07-26 13:45:00,100.85,101.06,100.82,100.99,9450.0,99.8024,100.0103,99.7727,99.941,9450.0
2024-07-26 13:50:00,101.01,101.03,100.92,101.02,8283.0,99.9608,99.9806,99.8717,99.9707,8283.0
2024-07-26 13:55:00,101.05,101.23,101.02,101.19,5686.0,100.0004,100.1785,99.9707,100.1389,5686.0
2024-07-26 14:00:00,101.15,101.33,101.15,101.29,8598.0,100.0993,100.2775,100.0993,100.2379,8598.0
2024-07-26 14:05:00,101.25,101.35,101.24,101.34,4807.0,100.1983,100.2972,100.1884,100.2873,4807.0
2024-07-26 14:10:00,101.33,101.37,101.1,101.1,12694.0,100.2775,100.317,100.0498,100.0498,12694.0
2024-07-26 14:15:00,101.1,101.19,100.98,101.0,5274.0,100.0498,100.1389,99.9311,99.9509,5274.0
2024-07-26 14:20:00,101.0,101.0,100.75,100.78,5863.0,99.9509,99.9509,99.7035,99.7332,5863.0
2024-07-26 14:25:00,100.74,100.85,100.65,100.71,5339.0,99.6936,99.8024,99.6045,99.6639,5339.0
2024-07-26 14:30:00,100.7,100.71,100.59,100.71,4348.0,99.654,99.6639,99.5451,99.6639,4348.0
2024-07-26 14:35:00,100.71,100.71,100.57,100.68,7164.0,99.6639,99.6639,99.5253,99.6342,7164.0
2024-07-26 14:40:00,100.71,100.71,100.49,100.59,7708.0,99.6639,99.6639,99.4462,99.5451,7708.0
2024-07-26 14:45:00,100.55,100.57,100.48,100.57,3104.0,99.5056,99.5253,99.4363,99.5253,3104.0
2024-07-26 14:50:00,100.55,100.59,100.48,100.55,5819.0,99.5056,99.5451,99.4363,99.5056,5819.0
2024-07-26 14:55:00,100.55,100.65,100.5,100.55,8116.0,99.5056,99.6045,99.4561,99.5056,8116.0
2024-07-26 15:00:00,100.54,100.63,100.45,100.56,14615.0,99.4957,99.5847,99.4066,99.5154,14615.0
2024-07-26 15:05:00,100.55,100.62,100.48,100.56,11567.0,99.5056,99.5748,99.4363,99.5154,11567.0
2024-07-26 15:10:00,100.58,100.86,100.57,100.76,15337.0,99.5352,99.8123,99.5253,99.7134,15337.0
2024-07-26 15:15:00,100.74,100.97,100.69,100.97,6349.0,99.6936,99.9212,99.6441,99.9212,6349.0
2024-07-26 15:20:00,100.97,101.08,100.91,101.08,11091.0,99.9212,100.03,99.8618,100.03,11091.0
2024-07-26 15:25:00,101.1,101.19,101.08,101.17,8462.0,100.0498,100.1389,100.03,100.1191,8462.0
2024-07-26 15:30:00,101.17,101.17,100.88,100.95,24005.0,100.1191,100.1191,99.8321,99.9014,24005.0
2024-07-26 15:35:00,100.95,101.13,100.93,101.06,99039.0,99.9014,100.0795,99.8816,100.0103,99039.0
2024-07-26 15:40:00,101.07,101.26,101.07,101.26,21957.0,100.0202,100.2082,100.0202,100.2082,21957.0
2024-07-26 15:45:00,101.26,101.49,101.22,101.44,25692.0,100.2082,100.4358,100.1686,100.3863,25692.0
2024-07-26 15:50:00,101.43,101.66,101.37,101.44,71460.0,100.3764,100.604,100.317,100.3863,71460.0
2024-07-26 15:55:00,101.44,101.45,101.12,101.2,105723.0,100.3863,100.3962,100.0696,100.1488,105723.0
2024-07-29 09:30:00,101.3,101.47,100.68,100.89,18252.0,100.2478,100.416,99.6342,99.842,18252.0
2024-07-29 09:35:00,100.89,100.89,100.79,100.79,1008.0,99.842,99.842,99.7431,99.7431,1008.0
2024-07-29 09:40:00,101.12,101.41,100.93,101.21,3283.0,100.0696,100.3566,99.8816,100.1587,3283.0
2024-07-29 09:45:00,100.93,101.37,100.87,101.0,7680.0,99.8816,100.317,99.8222,99.9509,7680.0
2024-07-29 09:50:00,100.97,101.03,100.78,100.9,4183.0,99.9212,99.9806,99.7332,99.8519,4183.0
2024-07-29 09:55:00,100.88,101.28,100.86,101.22,5584.0,99.8321,100.228,99.8123,100.1686,5584.0
2024-07-29 10:00:00,101.19,101.5,101.13,101.47,7807.0,100.1389,100.4457,100.0795,100.416,7807.0
2024-07-29 10:05:00,101.5,101.7,101.32,101.62,14172.0,100.4457,100.6436,100.2676,100.5644,14172.0
2024-07-29 10:10:00,101.7,101.71,101.18,101.18,12696.0,100.6436,100.6535,100.129,100.129,12696.0
2024-07-29 10:15:00,101.1,101.32,101.1,101.12,1346.0,100.0498,100.2676,100.0498,100.0696,1346.0
2024-07-29 10:20:00,101.04,101.23,101.02,101.09,1473.0,99.9905,100.1785,99.9707,100.0399,1473.0
2024-07-29 10:25:00,100.97,100.97,100.76,100.76,830.0,99.9212,99.9212,99.7134,99.7134,830.0
2024-07-29 10:30:00,100.64,100.68,100.4,100.41,1148.0,99.5946,99.6342,99.3571,99.367,1148.0
2024-07-29 10:35:00,100.34,100.61,100.34,100.61,1768.0,99.2977,99.5649,99.2977,99.5649,1768.0
2024-07-29 10:40:00,100.69,100.74,100.53,100.7,2004.0,99.6441,99.6936,99.4858,99.654,2004.0
2024-07-29 10:45:00,100.65,100.67,100.54,100.55,2842.0,99.6045,99.6243,99.4957,99.5056,2842.0
2024-07-29 10:50:00,100.58,100.68,100.56,100.61,623.0,99.5352,99.6342,99.5154,99.5649,623.0
2024-07-29 10:55:00,100.73,100.86,100.7,100.7,9971.0,99.6837,99.8123,99.654,99.654,9971.0
2024-07-29 11:00:00,100.68,100.96,100.68,100.83,6337.0,99.6342,99.9113,99.6342,99.7826,6337.0
2024-07-29 11:05:00,100.82,100.94,100.72,100.94,7348.0,99.7727,99.8915,99.6738,99.8915,7348.0
2024-07-29 11:10:00,100.96,101.16,100.91,101.16,6419.0,99.9113,100.1092,99.8618,100.1092,6419.0
2024-07-29 11:15:00,101.16,101.17,101.03,101.03,13625.0,100.1092,100.1191,99.9806,99.9806,13625.0
2024-07-29 11:20:00,101.06,101.3,101.05,101.28,7941.0,100.0103,100.2478,100.0004,100.228,7941.0
2024-07-29 11:25:00,101.3,101.41,101.29,101.29,1000.0,100.2478,100.3566,100.2379,100.2379,1000.0
2024-07-29 11:30:00,101.34,101.41,101.25,101.25,5924.0,100.2873,100.3566,100.1983,100.1983,5924.0
2024-07-29 11:35:00,101.2,101.34,101.15,101.34,5278.0,100.1488,100.2873,100.0993,100.2873,5278.0
2024-07-29 11:40:00,101.39,101.7,101.39,101.69,3114.0,100.3368,100.6436,100.3368,100.6337,3114.0
2024-07-29 11:45:00,101.7,101.83,101.67,101.83,11458.0,100.6436,100.7723,100.6139,100.7723,11458.0
2024-07-29 11:50:00,101.84,101.84,101.71,101.71,4197.0,100.7822,100.7822,100.6535,100.6535,4197.0
2024-07-29 11:55:00,101.77,101.77,101.7,101.76,1987.0,100.7129,100.7129,100.6436,100.703,1987.0
2024-07-29 12:00:00,101.79,101.79,101.68,101.73,9181.0,100.7327,100.7327,100.6238,100.6733,9181.0
2024-07-29 12:05:00,101.77,101.87,101.76,101.82,3932.0,100.7129,100.8118,100.703,100.7624,3932.0
2024-07-29 12:10:00,101.78,101.94,101.77,101.84,2492.0,100.7228,100.8811,100.7129,100.7822,2492.0
2024-07-29 12:15:00,101.84,101.86,101.76,101.81,5093.0,100.7822,100.8019,100.703,100.7525,5093.0
2024-07-29 12:20:00,101.83,101.83,101.67,101.7,2049.0,100.7723,100.7723,100.6139,100.6436,2049.0
2024-07-29 12:25:00,101.67,101.69,101.47,101.52,5081.0,100.6139,100.6337,100.416,100.4655,5081.0
2024-07-29 12:30:00,101.56,101.59,101.47,101.47,2103.0,100.5051,100.5347,100.416,100.416,2103.0
2024-07-29 12:35:00,101.46,101.54,101.46,101.46,1673.0,100.4061,100.4853,100.4061,100.4061,1673.0
2024-07-29 12:40:00,101.44,101.5,101.38,101.49,2915.0,100.3863,100.4457,100.3269,100.4358,2915.0
2024-07-29 12:45:00,101.45,101.45,101.31,101.33,1679.0,100.3962,100.3962,100.2577,100.2775,1679.0
2024-07-29 12:50:00,101.31,101.33,101.21,101.27,2804.0,100.2577,100.2775,100.1587,100.2181,2804.0
2024-07-29 12:55:00,101.25,101.26,101.18,101.18,522.0,100.1983,100.2082,100.129,100.129,522.0
2024-07-29 13:00:00,101.22,101.41,101.22,101.37,6378.0,100.1686,100.3566,100.1686,100.317,6378.0
2024-07-29 13:05:00,101.39,101.39,101.31,101.31,1014.0,100.3368,100.3368,100.2577,100.2577,1014.0
2024-07-29 13:10:00,101.38,101.53,101.38,101.53,1376.0,100.3269,100.4754,100.3269,100.4754,1376.0
2024-07-29 13:15:00,101.54,101.55,101.46,101.5,3452.0,100.4853,100.4952,100.4061,100.4457,3452.0
2024-07-29 13:20:00,101.5,101.5,101.4,101.45,4201.0,100.4457,100.4457,100.3467,100.3962,4201.0
2024-07-29 13:25:00,101.43,101.44,101.34,101.34,6332.0,100.3764,100.3863,100.2873,100.2873,6332.0
2024-07-29 13:30:00,101.35,101.44,101.34,101.44,4247.0,100.2972,100.3863,100.2873,100.3863,4247.0
2024-07-29 13:35:00,101.39,101.5,101.34,101.5,3724.0,100.3368,100.4457,100.2873,100.4457,3724.0
2024-07-29 13:40:00,101.5,101.53,101.48,101.52,2218.0,100.4457,100.4754,100.4259,100.4655,2218.0
2024-07-29 13:45:00,101.55,101.55,101.48,101.48,2151.0,100.4952,100.4952,100.4259,100.4259,2151.0
2024-07-29 13:50:00,101.48,101.56,101.43,101.52,2918.0,100.4259,100.5051,100.3764,100.4655,2918.0
2024-07-29 13:55:00,101.51,101.68,101.51,101.66,4096.0,100.4556,100.6238,100.4556,100.604,4096.0
2024-07-29 14:00:00,101.66,101.81,101.62,101.81,6659.0,100.604,100.7525,100.5644,100.7525,6659.0
2024-07-29 14:05:00,101.81,102.19,101.78,102.11,23687.0,100.7525,101.1285,100.7228,101.0493,23687.0
2024-07-29 14:10:00,102.08,102.22,102.02,102.13,10592.0,101.0197,101.1582,100.9603,101.0691,10592.0
2024-07-29 14:15:00,102.07,102.13,101.92,102.09,8266.0,101.0098,101.0691,100.8613,101.0296,8266.0
2024-07-29 14:20:00,102.13,102.13,101.93,102.1,8030.0,101.0691,101.0691,100.8712,101.0395,8030.0
2024-07-29 14:25:00,102.12,102.15,102.02,102.02,4101.0,101.0592,101.0889,100.9603,100.9603,4101.0
2024-07-29 14:30:00,102.01,102.03,101.95,101.95,3017.0,100.9504,100.9702,100.891,100.891,3017.0
2024-07-29 14:35:00,101.9,101.96,101.82,101.86,1493.0,100.8415,100.9009,100.7624,100.8019,1493.0
2024-07-29 14:40:00,101.88,102.0,101.88,101.96,2338.0,100.8217,100.9405,100.8217,100.9009,2338.0
2024-07-29 14:45:00,101.92,101.95,101.84,101.84,4203.0,100.8613,100.891,100.7822,100.7822,4203.0
2024-07-29 14:50:00,101.85,101.89,101.8,101.86,1784.0,100.792,100.8316,100.7426,100.8019,1784.0
2024-07-29 14:55:00,101.86,101.96,101.86,101.89,3473.0,100.8019,100.9009,100.8019,100.8316,3473.0
2024-07-29 15:00:00,101.89,101.96,101.86,101.92,6318.0,100.8316,100.9009,100.8019,100.8613,6318.0
2024-07-29 15:05:00,101.89,101.91,101.77,101.77,1601.0,100.8316,100.8514,100.7129,100.7129,1601.0
2024-07-29 15:10:00,101.82,101.87,101.69,101.69,10351.0,100.7624,100.8118,100.6337,100.6337,10351.0
2024-07-29 15:15:00,101.7,101.74,101.67,101.7,3831.0,100.6436,100.6832,100.6139,100.6436,3831.0
2024-07-29 15:20:00,101.69,101.81,101.69,101.73,4840.0,100.6337,100.7525,100.6337,100.6733,4840.0
2024-07-29 15:25:00,101.71,101.75,101.7,101.73,3437.0,100.6535,100.6931,100.6436,100.6733,3437.0
2024-07-29 15:30:00,101.73,101.77,101.54,101.66,5556.0,100.6733,100.7129,100.4853,100.604,5556.0
2024-07-29 15:35:00,101.66,101.78,101.63,101.78,5471.0,100.604,100.7228,100.5743,100.7228,5471.0
2024-07-29 15:40:00,101.73,101.77,101.72,101.74,4523.0,100.6733,100.7129,100.6634,100.6832,4523.0
2024-07-29 15:45:00,101.73,101.79,101.68,101.75,16371.0,100.6733,100.7327,100.6238,100.6931,16371.0
2024-07-29 15:50:00,101.72,101.78,101.57,101.59,29020.0,100.6634,100.7228,100.515,100.5347,29020.0
2024-07-29 15:55:00,101.58,101.62,101.37,101.57,72832.0,100.5249,100.5644,100.317,100.515,72832.0
2024-07-30 09:30:00,102.16,102.96,102.16,102.81,13430.0,101.0988,101.8905,101.0988,101.7421,13430.0
2024-07-30 09:35:00,102.72,102.81,102.66,102.77,2645.0,101.653,101.7421,101.5936,101.7025,2645.0
2024-07-30 09:40:00,102.87,102.89,102.29,102.53,4774.0,101.8015,101.8212,101.2275,101.465,4774.0
2024-07-30 09:45:00,102.52,102.57,102.37,102.38,2090.0,101.4551,101.5046,101.3066,101.3165,2090.0
2024-07-30 09:50:00,102.26,102.57,102.26,102.32,3810.0,101.1978,101.5046,101.1978,101.2572,3810.0
2024-07-30 09:55:00,102.33,102.43,102.19,102.28,3380.0,101.2671,101.366,101.1285,101.2176,3380.0
2024-07-30 10:00:00,102.39,102.39,101.88,101.97,2374.0,101.3264,101.3264,100.8217,100.9108,2374.0
2024-07-30 10:05:00,101.9,102.04,101.84,101.91,3739.0,100.8415,100.9801,100.7822,100.8514,3739.0
2024-07-30 10:10:00,101.87,101.95,101.76,101.76,1116.0,100.8118,100.891,100.703,100.703,1116.0
2024-07-30 10:15:00,101.75,101.9,101.71,101.72,3167.0,100.6931,100.8415,100.6535,100.6634,3167.0
2024-07-30 10:20:00,101.83,101.94,101.77,101.91,1398.0,100.7723,100.8811,100.7129,100.8514,1398.0
2024-07-30 10:25:00,101.91,102.17,101.88,102.17,1600.0,100.8514,101.1087,100.8217,101.1087,1600.0
2024-07-30 10:30:00,102.12,102.22,101.99,102.19,6235.0,101.0592,101.1582,100.9306,101.1285,6235.0
2024-07-30 10:35:00,102.12,102.2,102.11,102.17,3475.0,101.0592,101.1384,101.0493,101.1087,3475.0
2024-07-30 10:40:00,102.17,102.18,102.1,102.18,2603.0,101.1087,101.1186,101.0395,101.1186,2603.0
2024-07-30 10:45:00,102.2,102.2,102.03,102.08,1459.0,101.1384,101.1384,100.9702,101.0197,1459.0
2024-07-30 10:50:00,102.12,102.24,102.1,102.13,3236.0,101.0592,101.178,101.0395,101.0691,3236.0
2024-07-30 10:55:00,102.1,102.1,101.81,101.89,4392.0,101.0395,101.0395,100.7525,100.8316,4392.0
2024-07-30 11:00:00,101.9,102.02,101.84,101.96,4339.0,100.8415,100.9603,100.7822,100.9009,4339.0
2024-07-30 11:05:00,101.95,102.09,101.95,102.07,3654.0,100.891,101.0296,100.891,101.0098,3654.0
2024-07-30 11:10:00,102.07,102.12,101.84,102.01,3952.0,101.0098,101.0592,100.7822,100.9504,3952.0
2024-07-30 11:15:00,102.01,102.09,102.0,102.05,2259.0,100.9504,101.0296,100.9405,100.99,2259.0
2024-07-30 11:20:00,102.11,102.25,102.01,102.25,7767.0,101.0493,101.1879,100.9504,101.1879,7767.0
2024-07-30 11:25:00,102.2,102.21,101.96,101.96,3348.0,101.1384,101.1483,100.9009,100.9009,3348.0
2024-07-30 11:30:00,101.9,101.91,101.74,101.76,4197.0,100.8415,100.8514,100.6832,100.703,4197.0
2024-07-30 11:35:00,101.72,101.89,101.7,101.82,9078.0,100.6634,100.8316,100.6436,100.7624,9078.0
2024-07-30 11:40:00,101.88,101.94,101.83,101.83,2250.0,100.8217,100.8811,100.7723,100.7723,2250.0
2024-07-30 11:45:00,101.79,101.83,101.7,101.79,4971.0,100.7327,100.7723,100.6436,100.7327,4971.0
2024-07-30 11:50:00,101.73,101.73,101.6,101.6,1416.0,100.6733,100.6733,100.5446,100.5446,1416.0
2024-07-30 11:55:00,101.6,101.7,101.6,101.65,4728.0,100.5446,100.6436,100.5446,100.5941,4728.0
2024-07-30 12:00:00,101.66,101.75,101.43,101.43,3658.0,100.604,100.6931,100.3764,100.3764,3658.0
2024-07-30 12:05:00,101.46,101.52,101.43,101.47,2777.0,100.4061,100.4655,100.3764,100.416,2777.0
2024-07-30 12:10:00,101.43,101.48,101.4,101.42,2277.0,100.3764,100.4259,100.3467,100.3665,2277.0
2024-07-30 12:15:00,101.37,101.44,101.31,101.39,9723.0,100.317,100.3863,100.2577,100.3368,9723.0
2024-07-30 12:20:00,101.42,101.47,101.37,101.38,2395.0,100.3665,100.416,100.317,100.3269,2395.0
2024-07-30 12:25:00,101.41,101.53,101.4,101.52,3451.0,100.3566,100.4754,100.3467,100.4655,3451.0
2024-07-30 12:30:00,101.51,101.58,101.5,101.56,2345.0,100.4556,100.5249,100.4457,100.5051,2345.0
2024-07-30 12:35:00,101.58,101.74,101.58,101.72,2066.0,100.5249,100.6832,100.5249,100.6634,2066.0
2024-07-30 12:40:00,101.7,101.78,101.7,101.72,2456.0,100.6436,100.7228,100.6436,100.6634,2456.0
2024-07-30 12:45:00,101.68,101.76,101.65,101.69,11586.0,100.6238,100.703,100.5941,100.6337,11586.0
2024-07-30 12:50:00,101.63,101.63,101.49,101.49,924.0,100.5743,100.5743,100.4358,100.4358,924.0
2024-07-30 12:55:00,101.44,101.59,101.41,101.46,4176.0,100.3863,100.5347,100.3566,100.4061,4176.0
2024-07-30 13:00:00,101.43,101.44,101.21,101.38,5435.0,100.3764,100.3863,100.1587,100.3269,5435.0
2024-07-30 13:05:00,101.31,101.47,101.29,101.47,2415.0,100.2577,100.416,100.2379,100.416,2415.0
2024-07-30 13:10:00,101.51,101.75,101.46,101.75,9657.0,100.4556,100.6931,100.4061,100.6931,9657.0
2024-07-30 13:15:00,101.71,101.73,101.55,101.55,5125.0,100.6535,100.6733,100.4952,100.4952,5125.0
2024-07-30 13:20:00,101.6,101.66,101.55,101.65,1110.0,100.5446,100.604,100.4952,100.5941,1110.0
2024-07-30 13:25:00,101.7,101.75,101.52,101.58,3117.0,100.6436,100.6931,100.4655,100.5249,3117.0
2024-07-30 13:30:00,101.55,101.72,101.55,101.72,2253.0,100.4952,100.6634,100.4952,100.6634,2253.0
2024-07-30 13:35:00,101.65,101.85,101.65,101.77,3735.0,100.5941,100.792,100.5941,100.7129,3735.0
2024-07-30 13:40:00,101.77,101.77,101.66,101.66,1947.0,100.7129,100.7129,100.604,100.604,1947.0
2024-07-30 13:45:00,101.78,101.79,101.66,101.67,2843.0,100.7228,100.7327,100.604,100.6139,2843.0
2024-07-30 13:50:00,101.65,101.65,101.55,101.61,2077.0,100.5941,100.5941,100.4952,100.5545,2077.0
2024-07-30 13:55:00,101.61,101.64,101.6,101.63,1780.0,100.5545,100.5842,100.5446,100.5743,1780.0
2024-07-30 14:00:00,101.63,101.68,101.63,101.64,2968.0,100.5743,100.6238,100.5743,100.5842,2968.0
2024-07-30 14:05:00,101.68,101.75,101.68,101.69,3289.0,100.6238,100.6931,100.6238,100.6337,3289.0
2024-07-30 14:10:00,101.68,101.68,101.62,101.67,1889.0,100.6238,100.6238,100.5644,100.6139,1889.0
2024-07-30 14:15:00,101.62,101.69,101.61,101.65,3005.0,100.5644,100.6337,100.5545,100.5941,3005.0
2024-07-30 14:20:00,101.63,101.66,101.55,101.55,4000.0,100.5743,100.604,100.4952,100.4952,4000.0
2024-07-30 14:25:00,101.55,101.58,101.51,101.58,4934.0,100.4952,100.5249,100.4556,100.5249,4934.0
2024-07-30 14:30:00,101.56,101.58,101.53,101.54,5210.0,100.5051,100.5249,100.4754,100.4853,5210.0
2024-07-30 14:35:00,101.55,101.62,101.52,101.59,2400.0,100.4952,100.5644,100.4655,100.5347,2400.0
2024-07-30 14:40:00,101.62,101.64,101.52,101.52,1915.0,100.5644,100.5842,100.4655,100.4655,1915.0
2024-07-30 14:45:00,101.52,101.53,101.43,101.44,7109.0,100.4655,100.4754,100.3764,100.3863,7109.0
2024-07-30 14:50:00,101.45,101.54,101.45,101.54,3600.0,100.3962,100.4853,100.3962,100.4853,3600.0
2024-07-30 14:55:00,101.55,101.7,101.52,101.68,8079.0,100.4952,100.6436,100.4655,100.6238,8079.0
2024-07-30 15:00:00,101.66,101.68,101.6,101.66,4919.0,100.604,100.6238,100.5446,100.604,4919.0
2024-07-30 15:05:00,101.64,101.74,101.64,101.73,3196.0,100.5842,100.6832,100.5842,100.6733,3196.0
2024-07-30 15:10:00,101.75,101.76,101.62,101.69,6574.0,100.6931,100.703,100.5644,100.6337,6574.0
2024-07-30 15:15:00,101.7,101.74,101.66,101.74,13650.0,100.6436,100.6832,100.604,100.6832,13650.0
2024-07-30 15:20:00,101.76,101.77,101.62,101.64,8017.0,100.703,100.7129,100.5644,100.5842,8017.0
2024-07-30 15:25:00,101.63,101.71,101.63,101.7,5865.0,100.5743,100.6535,100.5743,100.6436,5865.0
2024-07-30 15:30:00,101.68,101.68,101.54,101.65,9068.0,100.6238,100.6238,100.4853,100.5941,9068.0
2024-07-30 15:35:00,101.65,101.67,101.57,101.66,8727.0,100.5941,100.6139,100.515,100.604,8727.0
2024-07-30 15:40:00,101.66,101.69,101.54,101.69,15642.0,100.604,100.6337,100.4853,100.6337,15642.0
2024-07-30 15:45:00,101.69,101.89,101.67,101.87,24380.0,100.6337,100.8316,100.6139,100.8118,24380.0
2024-07-30 15:50:00,101.89,102.09,101.88,101.89,31863.0,100.8316,101.0296,100.8217,100.8316,31863.0
2024-07-30 15:55:00,101.9,102.0,101.75,101.81,68377.0,100.8415,100.9405,100.6931,100.7525,68377.0
2024-07-31 09:30:00,101.72,101.87,101.0,101.08,20279.0,100.6634,100.8118,99.9509,100.03,20279.0
2024-07-31 09:35:00,100.96,101.19,100.54,101.01,10464.0,99.9113,100.1389,99.4957,99.9608,10464.0
2024-07-31 09:40:00,101.01,101.14,100.17,100.46,26670.0,99.9608,100.0894,99.1295,99.4165,26670.0
2024-07-31 09:45:00,100.47,100.83,100.42,100.61,26441.0,99.4264,99.7826,99.3769,99.5649,26441.0
2024-07-31 09:50:00,100.56,100.56,100.1,100.23,20199.0,99.5154,99.5154,99.0602,99.1889,20199.0
2024-07-31 09:55:00,100.23,100.55,100.21,100.41,17481.0,99.1889,99.5056,99.1691,99.367,17481.0
2024-07-31 10:00:00,100.36,100.73,100.35,100.71,10522.0,99.3175,99.6837,99.3076,99.6639,10522.0
2024-07-31 10:05:00,100.73,100.76,100.39,100.59,5217.0,99.6837,99.7134,99.3472,99.5451,5217.0
2024-07-31 10:10:00,100.63,101.06,100.63,101.04,5642.0,99.5847,100.0103,99.5847,99.9905,5642.0
2024-07-31 10:15:00,101.01,101.07,100.92,101.07,3556.0,99.9608,100.0202,99.8717,100.0202,3556.0
2024-07-31 10:20:00,100.9,101.09,100.83,101.09,5662.0,99.8519,100.0399,99.7826,100.0399,5662.0
2024-07-31 10:25:00,101.03,101.05,100.9,100.99,3900.0,99.9806,100.0004,99.8519,99.941,3900.0
2024-07-31 10:30:00,100.96,101.18,100.93,101.18,12239.0,99.9113,100.129,99.8816,100.129,12239.0
2024-07-31 10:35:00,101.18,101.26,101.04,101.14,8099.0,100.129,100.2082,99.9905,100.0894,8099.0
2024-07-31 10:40:00,101.19,101.37,101.17,101.37,3807.0,100.1389,100.317,100.1191,100.317,3807.0
2024-07-31 10:45:00,101.42,101.42,101.25,101.25,3252.0,100.3665,100.3665,100.1983,100.1983,3252.0
2024-07-31 10:50:00,101.2,101.22,101.07,101.13,5228.0,100.1488,100.1686,100.0202,100.0795,5228.0
2024-07-31 10:55:00,101.15,101.39,101.03,101.37,7314.0,100.0993,100.3368,99.9806,100.317,7314.0
2024-07-31 11:00:00,101.37,101.44,101.31,101.44,1010.0,100.317,100.3863,100.2577,100.3863,1010.0
2024-07-31 11:05:00,101.38,101.38,101.29,101.31,2206.0,100.3269,100.3269,100.2379,100.2577,2206.0
2024-07-31 11:10:00,101.27,101.34,101.18,101.34,3547.0,100.2181,100.2873,100.129,100.2873,3547.0
2024-07-31 11:15:00,101.34,101.34,101.16,101.3,2851.0,100.2873,100.2873,100.1092,100.2478,2851.0
2024-07-31 11:20:00,101.33,101.62,101.33,101.6,4499.0,100.2775,100.5644,100.2775,100.5446,4499.0
2024-07-31 11:25:00,101.58,101.62,101.42,101.42,1482.0,100.5249,100.5644,100.3665,100.3665,1482.0
2024-07-31 11:30:00,101.46,101.49,101.35,101.41,4281.0,100.4061,100.4358,100.2972,100.3566,4281.0
2024-07-31 11:35:00,101.44,101.56,101.39,101.56,4425.0,100.3863,100.5051,100.3368,100.5051,4425.0
2024-07-31 11:40:00,101.49,101.57,101.49,101.57,1666.0,100.4358,100.515,100.4358,100.515,1666.0
2024-07-31 11:45:00,101.59,101.63,101.53,101.59,3697.0,100.5347,100.5743,100.4754,100.5347,3697.0
2024-07-31 11:50:00,101.64,101.67,101.52,101.54,3615.0,100.5842,100.6139,100.4655,100.4853,3615.0
2024-07-31 11:55:00,101.49,101.56,101.46,101.56,1992.0,100.4358,100.5051,100.4061,100.5051,1992.0
2024-07-31 12:00:00,101.59,101.67,101.47,101.47,3745.0,100.5347,100.6139,100.416,100.416,3745.0
2024-07-31 12:05:00,101.45,101.5,101.34,101.48,19252.0,100.3962,100.4457,100.2873,100.4259,19252.0
2024-07-31 12:10:00,101.5,101.59,101.4,101.59,4095.0,100.4457,100.5347,100.3467,100.5347,4095.0
2024-07-31 12:15:00,101.55,101.58,101.48,101.56,3514.0,100.4952,100.5249,100.4259,100.5051,3514.0
2024-07-31 12:20:00,101.55,101.63,101.55,101.63,1738.0,100.4952,100.5743,100.4952,100.5743,1738.0
2024-07-31 12:25:00,101.61,101.61,101.55,101.59,2074.0,100.5545,100.5545,100.4952,100.5347,2074.0
2024-07-31 12:30:00,101.61,101.72,101.59,101.72,3175.0,100.5545,100.6634,100.5347,100.6634,3175.0
2024-07-31 12:35:00,101.73,101.75,101.66,101.75,2993.0,100.6733,100.6931,100.604,100.6931,2993.0
2024-07-31 12:40:00,101.74,101.78,101.66,101.74,3027.0,100.6832,100.7228,100.604,100.6832,3027.0
2024-07-31 12:45:00,101.8,101.87,101.69,101.71,4456.0,100.7426,100.8118,100.6337,100.6535,4456.0
2024-07-31 12:50:00,101.73,101.77,101.6,101.66,3168.0,100.6733,100.7129,100.5446,100.604,3168.0
2024-07-31 12:55:00,101.65,101.67,101.52,101.56,4282.0,100.5941,100.6139,100.4655,100.5051,4282.0
2024-07-31 13:00:00,101.53,101.72,101.52,101.66,7809.0,100.4754,100.6634,100.4655,100.604,7809.0
2024-07-31 13:05:00,101.66,101.8,101.65,101.66,10190.0,100.604,100.7426,100.5941,100.604,10190.0
2024-07-31 13:10:00,101.62,101.68,101.58,101.59,5663.0,100.5644,100.6238,100.5249,100.5347,5663.0
2024-07-31 13:15:00,101.6,101.62,101.45,101.45,5251.0,100.5446,100.5644,100.3962,100.3962,5251.0
2024-07-31 13:20:00,101.45,101.49,101.44,101.47,4785.0,100.3962,100.4358,100.3863,100.416,4785.0
2024-07-31 13:25:00,101.44,101.47,101.36,101.36,3409.0,100.3863,100.416,100.3071,100.3071,3409.0
2024-07-31 13:30:00,101.34,101.36,101.14,101.34,8997.0,100.2873,100.3071,100.0894,100.2873,8997.0
2024-07-31 13:35:00,101.35,101.6,101.35,101.51,6658.0,100.2972,100.5446,100.2972,100.4556,6658.0
2024-07-31 13:40:00,101.51,101.58,101.46,101.57,7053.0,100.4556,100.5249,100.4061,100.515,7053.0
2024-07-31 13:45:00,101.63,101.63,101.44,101.54,6029.0,100.5743,100.5743,100.3863,100.4853,6029.0
2024-07-31 13:50:00,101.55,101.76,101.55,101.76,3699.0,100.4952,100.703,100.4952,100.703,3699.0
2024-07-31 13:55:00,101.78,101.78,101.57,101.58,6497.0,100.7228,100.7228,100.515,100.5249,6497.0
2024-07-31 14:00:00,101.6,101.64,101.36,101.64,5635.0,100.5446,100.5842,100.3071,100.5842,5635.0
2024-07-31 14:05:00,101.63,101.68,101.53,101.59,8259.0,100.5743,100.6238,100.4754,100.5347,8259.0
2024-07-31 14:10:00,101.63,101.72,101.61,101.68,6134.0,100.5743,100.6634,100.5545,100.6238,6134.0
2024-07-31 14:15:00,101.71,101.79,101.64,101.66,7834.0,100.6535,100.7327,100.5842,100.604,7834.0
2024-07-31 14:20:00,101.66,101.83,101.66,101.74,6041.0,100.604,100.7723,100.604,100.6832,6041.0
2024-07-31 14:25:00,101.7,101.76,101.66,101.7,9324.0,100.6436,100.703,100.604,100.6436,9324.0
2024-07-31 14:30:00,101.7,101.84,101.67,101.76,8674.0,100.6436,100.7822,100.6139,100.703,8674.0
2024-07-31 14:35:00,101.76,101.78,101.56,101.72,10736.0,100.703,100.7228,100.5051,100.6634,10736.0
2024-07-31 14:40:00,101.68,101.95,101.58,101.92,9798.0,100.6238,100.891,100.5249,100.8613,9798.0
2024-07-31 14:45:00,101.95,102.3,101.88,102.3,12790.0,100.891,101.2374,100.8217,101.2374,12790.0
2024-07-31 14:50:00,102.15,102.43,102.15,102.26,41682.0,101.0889,101.366,101.0889,101.1978,41682.0
2024-07-31 14:55:00,102.28,102.49,102.25,102.49,15094.0,101.2176,101.4254,101.1879,101.4254,15094.0
2024-07-31 15:00:00,102.51,102.65,102.36,102.43,22089.0,101.4452,101.5837,101.2968,101.366,22089.0
2024-07-31 15:05:00,102.52,102.61,102.32,102.35,13088.0,101.4551,101.5442,101.2572,101.2869,13088.0
2024-07-31 15:10:00,102.3,102.46,102.12,102.2,22909.0,101.2374,101.3957,101.0592,101.1384,22909.0
2024-07-31 15:15:00,102.27,102.4,101.85,101.85,21277.0,101.2077,101.3363,100.792,100.792,21277.0
2024-07-31 15:20:00,101.87,102.01,101.73,101.73,20056.0,100.8118,100.9504,100.6733,100.6733,20056.0
2024-07-31 15:25:00,101.77,101.82,101.53,101.56,15511.0,100.7129,100.7624,100.4754,100.5051,15511.0
2024-07-31 15:30:00,101.52,101.84,101.41,101.78,59087.0,100.4655,100.7822,100.3566,100.7228,59087.0
2024-07-31 15:35:00,101.78,102.04,101.75,102.02,28305.0,100.7228,100.9801,100.6931,100.9603,28305.0
2024-07-31 15:40:00,101.98,102.25,101.93,102.18,22727.0,100.9207,101.1879,100.8712,101.1186,22727.0
2024-07-31 15:45:00,102.17,102.29,102.07,102.17,49093.0,101.1087,101.2275,101.0098,101.1087,49093.0
2024-07-31 15:50:00,102.15,102.18,101.61,101.69,43870.0,101.0889,101.1186,100.5545,100.6337,43870.0
2024-07-31 15:55:00,101.66,101.8,101.56,101.65,100218.0,100.604,100.7426,100.5051,100.5941,100218.0
2024-08-01 09:30:00,101.91,102.11,101.7,102.05,14007.0,100.8514,101.0493,100.6436,100.99,14007.0
2024-08-01 09:35:00,102.04,102.38,101.93,102.3,6072.0,100.9801,101.3165,100.8712,101.2374,6072.0
2024-08-01 09:40:00,102.23,102.23,101.9,102.02,3871.0,101.1681,101.1681,100.8415,100.9603,3871.0
2024-08-01 09:45:00,102.02,102.02,101.64,101.78,6656.0,100.9603,100.9603,100.5842,100.7228,6656.0
2024-08-01 09:50:00,101.67,101.67,101.23,101.36,4202.0,100.6139,100.6139,100.1785,100.3071,4202.0
2024-08-01 09:55:00,101.16,101.24,100.9,100.92,6294.0,100.1092,100.1884,99.8519,99.8717,6294.0
2024-08-01 10:00:00,100.76,101.17,100.76,101.09,3251.0,99.7134,100.1191,99.7134,100.0399,3251.0
2024-08-01 10:05:00,101.09,101.09,100.39,100.39,4792.0,100.0399,100.0399,99.3472,99.3472,4792.0
2024-08-01 10:10:00,100.42,100.6,100.25,100.31,8740.0,99.3769,99.555,99.2087,99.268,8740.0
2024-08-01 10:15:00,100.31,100.33,100.09,100.21,2700.0,99.268,99.2878,99.0503,99.1691,2700.0
2024-08-01 10:20:00,100.25,100.25,99.85,99.9,16975.0,99.2087,99.2087,98.8128,98.8623,16975.0
2024-08-01 10:25:00,99.86,99.99,99.74,99.99,18276.0,98.8227,98.9514,98.704,98.9514,18276.0
2024-08-01 10:30:00,99.92,99.92,99.51,99.62,10542.0,98.8821,98.8821,98.4764,98.5852,10542.0
2024-08-01 10:35:00,99.72,99.83,99.42,99.73,13192.0,98.6842,98.793,98.3873,98.6941,13192.0
2024-08-01 10:40:00,99.64,99.65,99.43,99.43,3415.0,98.605,98.6149,98.3972,98.3972,3415.0
2024-08-01 10:45:00,99.43,99.43,99.06,99.19,11151.0,98.3972,98.3972,98.031,98.1597,11151.0
2024-08-01 10:50:00,99.25,99.3,98.97,99.1,22917.0,98.2191,98.2685,97.942,98.0706,22917.0
2024-08-01 10:55:00,99.03,99.36,98.97,99.25,27193.0,98.0013,98.3279,97.942,98.2191,27193.0
2024-08-01 11:00:00,99.25,99.4,99.1,99.15,6791.0,98.2191,98.3675,98.0706,98.1201,6791.0
2024-08-01 11:05:00,99.15,99.15,98.94,98.95,9017.0,98.1201,98.1201,97.9123,97.9222,9017.0
2024-08-01 11:10:00,98.96,98.96,98.56,98.69,8921.0,97.9321,97.9321,97.5362,97.6649,8921.0
2024-08-01 11:15:00,98.68,98.9,98.63,98.9,6763.0,97.655,97.8727,97.6055,97.8727,6763.0
2024-08-01 11:20:00,98.84,98.85,98.67,98.82,4258.0,97.8133,97.8232,97.6451,97.7935,4258.0
2024-08-01 11:25:00,98.83,98.86,98.65,98.68,3700.0,97.8034,97.8331,97.6253,97.655,3700.0
2024-08-01 11:30:00,98.66,98.77,98.41,98.41,7470.0,97.6352,97.744,97.3878,97.3878,7470.0
2024-08-01 11:35:00,98.43,98.56,98.38,98.55,8008.0,97.4076,97.5362,97.3581,97.5263,8008.0
2024-08-01 11:40:00,98.53,98.73,98.53,98.67,7633.0,97.5065,97.7045,97.5065,97.6451,7633.0
2024-08-01 11:45:00,98.65,98.7,98.56,98.61,6594.0,97.6253,97.6748,97.5362,97.5857,6594.0
2024-08-01 11:50:00,98.64,98.69,98.55,98.69,13971.0,97.6154,97.6649,97.5263,97.6649,13971.0
2024-08-01 11:55:00,98.74,98.78,98.64,98.71,5756.0,97.7144,97.7539,97.6154,97.6847,5756.0
2024-08-01 12:00:00,98.69,98.8,98.67,98.75,8795.0,97.6649,97.7737,97.6451,97.7242,8795.0
2024-08-01 12:05:00,98.75,98.85,98.7,98.83,4511.0,97.7242,97.8232,97.6748,97.8034,4511.0
2024-08-01 12:10:00,98.82,98.82,98.58,98.7,3993.0,97.7935,97.7935,97.556,97.6748,3993.0
2024-08-01 12:15:00,98.71,99.04,98.71,98.95,5278.0,97.6847,98.0112,97.6847,97.9222,5278.0
2024-08-01 12:20:00,99.01,99.01,98.68,98.75,6866.0,97.9815,97.9815,97.655,97.7242,6866.0
2024-08-01 12:25:00,98.76,98.94,98.75,98.94,3805.0,97.7341,97.9123,97.7242,97.9123,3805.0
2024-08-01 12:30:00,98.91,98.91,98.58,98.58,2329.0,97.8826,97.8826,97.556,97.556,2329.0
2024-08-01 12:35:00,98.57,98.63,98.48,98.49,3082.0,97.5461,97.6055,97.4571,97.467,3082.0
2024-08-01 12:40:00,98.48,98.49,98.38,98.43,3409.0,97.4571,97.467,97.3581,97.4076,3409.0
2024-08-01 12:45:00,98.46,98.61,98.44,98.46,7313.0,97.4373,97.5857,97.4175,97.4373,7313.0
2024-08-01 12:50:00,98.44,98.5,98.38,98.4,5867.0,97.4175,97.4768,97.3581,97.3779,5867.0
2024-08-01 12:55:00,98.41,98.58,98.38,98.54,5322.0,97.3878,97.556,97.3581,97.5164,5322.0
2024-08-01 13:00:00,98.55,98.59,98.47,98.59,4466.0,97.5263,97.5659,97.4472,97.5659,4466.0
2024-08-01 13:05:00,98.52,98.61,98.5,98.52,7195.0,97.4966,97.5857,97.4768,97.4966,7195.0
2024-08-01 13:10:00,98.51,98.62,98.48,98.53,7729.0,97.4867,97.5956,97.4571,97.5065,7729.0
2024-08-01 13:15:00,98.47,98.51,98.25,98.31,3801.0,97.4472,97.4867,97.2294,97.2888,3801.0
2024-08-01 13:20:00,98.26,98.26,98.08,98.22,4633.0,97.2393,97.2393,97.0612,97.1998,4633.0
2024-08-01 13:25:00,98.23,98.37,98.19,98.33,9310.0,97.2097,97.3482,97.1701,97.3086,9310.0
2024-08-01 13:30:00,98.32,98.32,98.12,98.14,12278.0,97.2987,97.2987,97.1008,97.1206,12278.0
2024-08-01 13:35:00,98.14,98.32,97.95,98.24,10998.0,97.1206,97.2987,96.9326,97.2195,10998.0
2024-08-01 13:40:00,98.25,98.25,98.14,98.16,2346.0,97.2294,97.2294,97.1206,97.1404,2346.0
2024-08-01 13:45:00,98.2,98.2,98.08,98.09,4303.0,97.18,97.18,97.0612,97.0711,4303.0
2024-08-01 13:50:00,98.11,98.26,98.04,98.25,6958.0,97.0909,97.2393,97.0216,97.2294,6958.0
2024-08-01 13:55:00,98.25,98.38,98.17,98.38,6101.0,97.2294,97.3581,97.1503,97.3581,6101.0
2024-08-01 14:00:00,98.36,98.39,98.22,98.27,4352.0,97.3383,97.368,97.1998,97.2492,4352.0
2024-08-01 14:05:00,98.26,98.35,98.17,98.23,5206.0,97.2393,97.3284,97.1503,97.2097,5206.0
2024-08-01 14:10:00,98.22,98.24,98.18,98.23,4473.0,97.1998,97.2195,97.1602,97.2097,4473.0
2024-08-01 14:15:00,98.26,98.35,98.23,98.29,7139.0,97.2393,97.3284,97.2097,97.269,7139.0
2024-08-01 14:20:00,98.28,98.43,98.28,98.39,37530.0,97.2591,97.4076,97.2591,97.368,37530.0
2024-08-01 14:25:00,98.38,98.41,98.2,98.28,6611.0,97.3581,97.3878,97.18,97.2591,6611.0
2024-08-01 14:30:00,98.21,98.24,98.13,98.16,6310.0,97.1899,97.2195,97.1107,97.1404,6310.0
2024-08-01 14:35:00,98.17,98.2,98.08,98.1,12973.0,97.1503,97.18,97.0612,97.081,12973.0
2024-08-01 14:40:00,98.09,98.16,98.03,98.04,4818.0,97.0711,97.1404,97.0117,97.0216,4818.0
2024-08-01 14:45:00,98.0,98.06,97.96,98.0,7169.0,96.982,97.0414,96.9425,96.982,7169.0
2024-08-01 14:50:00,98.01,98.06,97.9,97.91,7617.0,96.9919,97.0414,96.8831,96.893,7617.0
2024-08-01 14:55:00,97.91,97.98,97.89,97.98,21403.0,96.893,96.9622,96.8732,96.9622,21403.0
2024-08-01 15:00:00,97.98,98.11,97.9,98.08,30196.0,96.9622,97.0909,96.8831,97.0612,30196.0
2024-08-01 15:05:00,98.07,98.2,98.0,98.2,29421.0,97.0513,97.18,96.982,97.18,29421.0
2024-08-01 15:10:00,98.19,98.22,98.14,98.14,7657.0,97.1701,97.1998,97.1206,97.1206,7657.0
2024-08-01 15:15:00,98.14,98.17,97.86,97.89,7023.0,97.1206,97.1503,96.8435,96.8732,7023.0
2024-08-01 15:20:00,97.86,98.09,97.86,98.06,3881.0,96.8435,97.0711,96.8435,97.0414,3881.0
2024-08-01 15:25:00,98.09,98.25,98.07,98.23,9284.0,97.0711,97.2294,97.0513,97.2097,9284.0
2024-08-01 15:30:00,98.24,98.25,98.05,98.05,9717.0,97.2195,97.2294,97.0315,97.0315,9717.0
2024-08-01 15:35:00,98.09,98.09,97.93,97.98,14371.0,97.0711,97.0711,96.9128,96.9622,14371.0
2024-08-01 15:40:00,97.98,98.0,97.86,97.92,15495.0,96.9622,96.982,96.8435,96.9029,15495.0
2024-08-01 15:45:00,97.93,98.02,97.78,97.84,24888.0,96.9128,97.0018,96.7643,96.8237,24888.0
2024-08-01 15:50:00,97.82,98.19,97.82,97.88,34070.0,96.8039,97.1701,96.8039,96.8633,34070.0
2024-08-01 15:55:00,97.9,98.17,97.87,98.09,118570.0,96.8831,97.1503,96.8534,97.0711,118570.0
2024-08-02 09:30:00,96.5,96.78,95.2,95.34,29286.0,95.4976,95.7747,94.2111,94.3497,29286.0
2024-08-02 09:35:00,95.4,95.63,94.8,95.45,12568.0,94.409,94.6367,93.8153,94.4585,12568.0
2024-08-02 09:40:00,95.52,95.74,95.31,95.52,13098.0,94.5278,94.7455,94.32,94.5278,13098.0
2024-08-02 09:45:00,95.32,95.52,94.99,95.46,18130.0,94.3299,94.5278,94.0033,94.4684,18130.0
2024-08-02 09:50:00,95.56,95.97,95.49,95.84,7963.0,94.5674,94.9731,94.4981,94.8445,7963.0
2024-08-02 09:55:00,95.79,95.87,94.97,95.19,32665.0,94.795,94.8742,93.9835,94.2012,32665.0
2024-08-02 10:00:00,95.2,96.09,95.1,96.01,10349.0,94.2111,95.0919,94.1122,95.0127,10349.0
2024-08-02 10:05:00,96.08,96.08,95.5,95.6,11292.0,95.082,95.082,94.508,94.607,11292.0
2024-08-02 10:10:00,95.7,95.77,95.23,95.45,6116.0,94.7059,94.7752,94.2408,94.4585,6116.0
2024-08-02 10:15:00,95.55,95.55,95.06,95.06,8272.0,94.5575,94.5575,94.0726,94.0726,8272.0
2024-08-02 10:20:00,95.06,95.06,94.49,94.49,25878.0,94.0726,94.0726,93.5085,93.5085,25878.0
2024-08-02 10:25:00,94.64,94.81,94.53,94.6,9797.0,93.6569,93.8252,93.5481,93.6174,9797.0
2024-08-02 10:30:00,94.53,95.01,94.51,94.94,10343.0,93.5481,94.0231,93.5283,93.9538,10343.0
2024-08-02 10:35:00,94.9,95.1,94.86,95.09,10724.0,93.9142,94.1122,93.8747,94.1023,10724.0
2024-08-02 10:40:00,95.05,95.18,94.9,95.06,10237.0,94.0627,94.1913,93.9142,94.0726,10237.0
2024-08-02 10:45:00,95.05,95.09,94.82,94.92,6703.0,94.0627,94.1023,93.8351,93.934,6703.0
2024-08-02 10:50:00,94.97,95.1,94.86,94.89,9249.0,93.9835,94.1122,93.8747,93.9043,9249.0
2024-08-02 10:55:00,94.82,94.82,94.43,94.6,16929.0,93.8351,93.8351,93.4491,93.6174,16929.0
2024-08-02 11:00:00,94.6,94.65,94.19,94.19,6226.0,93.6174,93.6668,93.2116,93.2116,6226.0
2024-08-02 11:05:00,94.19,94.28,94.05,94.21,6458.0,93.2116,93.3007,93.0731,93.2314,6458.0
2024-08-02 11:10:00,94.28,94.36,94.07,94.07,4849.0,93.3007,93.3799,93.0929,93.0929,4849.0
2024-08-02 11:15:00,94.08,94.35,94.07,94.35,7264.0,93.1028,93.37,93.0929,93.37,7264.0
2024-08-02 11:20:00,94.21,94.22,93.99,94.02,4919.0,93.2314,93.2413,93.0137,93.0434,4919.0
2024-08-02 11:25:00,94.03,94.26,94.0,94.26,8727.0,93.0533,93.2809,93.0236,93.2809,8727.0
2024-08-02 11:30:00,94.28,94.57,94.28,94.35,7409.0,93.3007,93.5877,93.3007,93.37,7409.0
2024-08-02 11:35:00,94.31,94.62,94.31,94.53,18324.0,93.3304,93.6371,93.3304,93.5481,18324.0
2024-08-02 11:40:00,94.51,94.64,94.44,94.56,13419.0,93.5283,93.6569,93.459,93.5778,13419.0
2024-08-02 11:45:00,94.61,94.85,94.54,94.85,14606.0,93.6273,93.8648,93.558,93.8648,14606.0
2024-08-02 11:50:00,94.94,94.94,94.55,94.58,9906.0,93.9538,93.9538,93.5679,93.5976,9906.0
2024-08-02 11:55:00,94.67,94.72,94.57,94.63,2438.0,93.6866,93.7361,93.5877,93.647,2438.0
2024-08-02 12:00:00,94.59,94.81,94.57,94.81,2946.0,93.6075,93.8252,93.5877,93.8252,2946.0
2024-08-02 12:05:00,94.78,94.89,94.73,94.86,2846.0,93.7955,93.9043,93.746,93.8747,2846.0
2024-08-02 12:10:00,94.82,94.92,94.77,94.89,4642.0,93.8351,93.934,93.7856,93.9043,4642.0
2024-08-02 12:15:00,94.9,95.13,94.85,95.13,17126.0,93.9142,94.1419,93.8648,94.1419,17126.0
2024-08-02 12:20:00,95.14,95.28,95.14,95.24,4148.0,94.1517,94.2903,94.1517,94.2507,4148.0
2024-08-02 12:25:00,95.24,95.4,95.15,95.38,11775.0,94.2507,94.409,94.1616,94.3893,11775.0
2024-08-02 12:30:00,95.36,95.48,95.31,95.42,7142.0,94.3695,94.4882,94.32,94.4288,7142.0
2024-08-02 12:35:00,95.47,95.62,95.39,95.62,4205.0,94.4783,94.6268,94.3992,94.6268,4205.0
2024-08-02 12:40:00,95.64,95.89,95.6,95.88,17827.0,94.6466,94.894,94.607,94.8841,17827.0
2024-08-02 12:45:00,95.9,95.91,95.76,95.84,6380.0,94.9039,94.9137,94.7653,94.8445,6380.0
2024-08-02 12:50:00,95.88,95.88,95.72,95.73,7431.0,94.8841,94.8841,94.7257,94.7356,7431.0
2024-08-02 12:55:00,95.73,96.0,95.72,95.96,12734.0,94.7356,95.0028,94.7257,94.9632,12734.0
2024-08-02 13:00:00,95.99,96.08,95.64,95.64,14607.0,94.9929,95.082,94.6466,94.6466,14607.0
2024-08-02 13:05:00,95.7,95.93,95.57,95.93,8710.0,94.7059,94.9335,94.5773,94.9335,8710.0
2024-08-02 13:10:00,95.91,95.91,95.44,95.48,44485.0,94.9137,94.9137,94.4486,94.4882,44485.0
2024-08-02 13:15:00,95.5,95.7,95.46,95.67,13351.0,94.508,94.7059,94.4684,94.6762,13351.0
2024-08-02 13:20:00,95.64,95.68,95.58,95.62,6451.0,94.6466,94.6861,94.5872,94.6268,6451.0
2024-08-02 13:25:00,95.64,95.75,95.53,95.55,6148.0,94.6466,94.7554,94.5377,94.5575,6148.0
2024-08-02 13:30:00,95.52,95.52,95.36,95.49,4326.0,94.5278,94.5278,94.3695,94.4981,4326.0
2024-08-02 13:35:00,95.5,95.51,95.32,95.39,5353.0,94.508,94.5179,94.3299,94.3992,5353.0
2024-08-02 13:40:00,95.36,95.36,95.17,95.2,7691.0,94.3695,94.3695,94.1814,94.2111,7691.0
2024-08-02 13:45:00,95.2,95.3,95.2,95.29,9376.0,94.2111,94.3101,94.2111,94.3002,9376.0
2024-08-02 13:50:00,95.27,95.28,95.07,95.07,8686.0,94.2804,94.2903,94.0825,94.0825,8686.0
2024-08-02 13:55:00,95.09,95.15,95.01,95.09,9758.0,94.1023,94.1616,94.0231,94.1023,9758.0
2024-08-02 14:00:00,95.07,95.07,94.85,94.87,10108.0,94.0825,94.0825,93.8648,93.8846,10108.0
2024-08-02 14:05:00,94.88,95.08,94.88,95.01,9004.0,93.8944,94.0924,93.8944,94.0231,9004.0
2024-08-02 14:10:00,95.06,95.12,95.06,95.11,2248.0,94.0726,94.132,94.0726,94.1221,2248.0
2024-08-02 14:15:00,95.12,95.3,95.12,95.28,5408.0,94.132,94.3101,94.132,94.2903,5408.0
2024-08-02 14:20:00,95.3,95.41,95.24,95.34,5263.0,94.3101,94.4189,94.2507,94.3497,5263.0
2024-08-02 14:25:00,95.35,95.53,95.33,95.5,7249.0,94.3596,94.5377,94.3398,94.508,7249.0
2024-08-02 14:30:00,95.48,95.64,95.47,95.55,5490.0,94.4882,94.6466,94.4783,94.5575,5490.0
2024-08-02 14:35:00,95.52,95.52,95.37,95.38,6292.0,94.5278,94.5278,94.3794,94.3893,6292.0
2024-08-02 14:40:00,95.37,95.46,95.37,95.38,3450.0,94.3794,94.4684,94.3794,94.3893,3450.0
2024-08-02 14:45:00,95.38,95.39,95.27,95.34,3175.0,94.3893,94.3992,94.2804,94.3497,3175.0
2024-08-02 14:50:00,95.31,95.35,95.28,95.34,3439.0,94.32,94.3596,94.2903,94.3497,3439.0
2024-08-02 14:55:00,95.33,95.36,95.26,95.36,6363.0,94.3398,94.3695,94.2705,94.3695,6363.0
2024-08-02 15:00:00,95.35,95.45,95.32,95.34,7114.0,94.3596,94.4585,94.3299,94.3497,7114.0
2024-08-02 15:05:00,95.34,95.43,95.26,95.41,4572.0,94.3497,94.4387,94.2705,94.4189,4572.0
2024-08-02 15:10:00,95.39,95.5,95.36,95.44,19690.0,94.3992,94.508,94.3695,94.4486,19690.0
2024-08-02 15:15:00,95.47,95.5,95.42,95.46,7185.0,94.4783,94.508,94.4288,94.4684,7185.0
2024-08-02 15:20:00,95.46,95.55,95.38,95.41,7882.0,94.4684,94.5575,94.3893,94.4189,7882.0
2024-08-02 15:25:00,95.49,95.56,95.43,95.43,6223.0,94.4981,94.5674,94.4387,94.4387,6223.0
2024-08-02 15:30:00,95.44,95.55,95.35,95.47,13124.0,94.4486,94.5575,94.3596,94.4783,13124.0
2024-08-02 15:35:00,95.46,95.51,95.09,95.1,19310.0,94.4684,94.5179,94.1023,94.1122,19310.0
2024-08-02 15:40:00,95.09,95.14,94.99,95.06,20534.0,94.1023,94.1517,94.0033,94.0726,20534.0
2024-08-02 15:45:00,95.02,95.14,94.94,95.08,21269.0,94.033,94.1517,93.9538,94.0924,21269.0
2024-08-02 15:50:00,95.07,95.34,95.07,95.28,46551.0,94.0825,94.3497,94.0825,94.2903,46551.0
2024-08-02 15:55:00,95.29,95.67,95.26,95.63,208433.0,94.3002,94.6762,94.2705,94.6367,208433.0
2024-08-05 09:30:00,93.0,93.77,92.9,93.42,36937.0,92.034,92.796,91.935,92.4496,36937.0
2024-08-05 09:35:00,93.23,93.69,92.82,93.58,13419.0,92.2616,92.7168,91.8558,92.608,13419.0
2024-08-05 09:40:00,93.98,94.0,92.77,92.98,31186.0,93.0038,93.0236,91.8064,92.0142,31186.0
2024-08-05 09:45:00,93.08,93.12,92.65,93.04,24053.0,92.1131,92.1527,91.6876,92.0736,24053.0
2024-08-05 09:50:00,93.15,93.57,92.95,93.06,32792.0,92.1824,92.5981,91.9845,92.0934,32792.0
2024-08-05 09:55:00,92.97,93.06,92.11,92.25,31169.0,92.0043,92.0934,91.1532,91.2918,31169.0
2024-08-05 10:00:00,92.39,93.86,92.39,93.48,13204.0,91.4303,92.885,91.4303,92.509,13204.0
2024-08-05 10:05:00,93.43,93.54,93.07,93.07,11270.0,92.4595,92.5684,92.1032,92.1032,11270.0
2024-08-05 10:10:00,93.0,93.23,92.82,93.15,12771.0,92.034,92.2616,91.8558,92.1824,12771.0
2024-08-05 10:15:00,93.14,93.22,92.79,92.98,12468.0,92.1725,92.2517,91.8262,92.0142,12468.0
2024-08-05 10:20:00,92.92,93.03,92.57,92.63,19462.0,91.9548,92.0637,91.6084,91.6678,19462.0
2024-08-05 10:25:00,92.7,93.02,92.7,92.7,11898.0,91.7371,92.0538,91.7371,91.7371,11898.0
2024-08-05 10:30:00,92.7,93.45,92.7,93.45,11177.0,91.7371,92.4793,91.7371,92.4793,11177.0
2024-08-05 10:35:00,93.35,93.52,92.85,93.06,8561.0,92.3803,92.5486,91.8855,92.0934,8561.0
2024-08-05 10:40:00,93.0,93.28,92.85,93.27,9092.0,92.034,92.3111,91.8855,92.3012,9092.0
2024-08-05 10:45:00,93.33,93.4,93.06,93.13,17813.0,92.3605,92.4298,92.0934,92.1626,17813.0
2024-08-05 10:50:00,93.15,93.57,93.15,93.5,7597.0,92.1824,92.5981,92.1824,92.5288,7597.0
2024-08-05 10:55:00,93.5,93.56,93.16,93.38,31114.0,92.5288,92.5882,92.1923,92.41,31114.0
2024-08-05 11:00:00,93.38,93.45,93.14,93.23,13553.0,92.41,92.4793,92.1725,92.2616,13553.0
2024-08-05 11:05:00,93.32,94.24,93.32,93.86,16611.0,92.3507,93.2611,92.3507,92.885,16611.0
2024-08-05 11:10:00,93.95,94.19,93.84,93.95,10487.0,92.9741,93.2116,92.8653,92.9741,10487.0
2024-08-05 11:15:00,94.02,94.14,93.73,93.76,19697.0,93.0434,93.1621,92.7564,92.7861,19697.0
2024-08-05 11:20:00,93.73,93.8,93.6,93.7,14559.0,92.7564,92.8257,92.6277,92.7267,14559.0
2024-08-05 11:25:00,93.76,93.96,93.73,93.81,12902.0,92.7861,92.984,92.7564,92.8356,12902.0
2024-08-05 11:30:00,93.83,94.16,93.76,94.12,22028.0,92.8554,93.1819,92.7861,93.1423,22028.0
2024-08-05 11:35:00,94.19,94.61,94.15,94.4,6718.0,93.2116,93.6273,93.172,93.4194,6718.0
2024-08-05 11:40:00,94.35,94.67,94.28,94.67,19499.0,93.37,93.6866,93.3007,93.6866,19499.0
2024-08-05 11:45:00,94.66,94.66,94.44,94.63,23155.0,93.6767,93.6767,93.459,93.647,23155.0
2024-08-05 11:50:00,94.52,94.56,94.31,94.42,7762.0,93.5382,93.5778,93.3304,93.4392,7762.0
2024-08-05 11:55:00,94.34,94.48,94.24,94.45,5601.0,93.3601,93.4986,93.2611,93.4689,5601.0
2024-08-05 12:00:00,94.45,94.46,94.22,94.23,4717.0,93.4689,93.4788,93.2413,93.2512,4717.0
2024-08-05 12:05:00,94.26,94.37,94.12,94.28,14674.0,93.2809,93.3897,93.1423,93.3007,14674.0
2024-08-05 12:10:00,94.28,94.34,94.05,94.13,11799.0,93.3007,93.3601,93.0731,93.1522,11799.0
2024-08-05 12:15:00,94.18,94.46,94.18,94.36,6293.0,93.2017,93.4788,93.2017,93.3799,6293.0
2024-08-05 12:20:00,94.32,94.46,94.24,94.33,7458.0,93.3403,93.4788,93.2611,93.3502,7458.0
2024-08-05 12:25:00,94.3,94.46,94.18,94.36,10564.0,93.3205,93.4788,93.2017,93.3799,10564.0
2024-08-05 12:30:00,94.3,94.36,94.17,94.35,3655.0,93.3205,93.3799,93.1918,93.37,3655.0
2024-08-05 12:35:00,94.29,94.29,93.92,93.97,8526.0,93.3106,93.3106,92.9444,92.9939,8526.0
2024-08-05 12:40:00,94.01,94.03,93.74,93.78,4564.0,93.0335,93.0533,92.7663,92.8059,4564.0
2024-08-05 12:45:00,93.79,93.8,93.64,93.66,5759.0,92.8158,92.8257,92.6673,92.6871,5759.0
2024-08-05 12:50:00,93.65,93.76,93.57,93.68,6502.0,92.6772,92.7861,92.5981,92.7069,6502.0
2024-08-05 12:55:00,93.73,93.9,93.73,93.9,3419.0,92.7564,92.9246,92.7564,92.9246,3419.0
2024-08-05 13:00:00,93.84,93.84,93.67,93.69,3597.0,92.8653,92.8653,92.697,92.7168,3597.0
2024-08-05 13:05:00,93.68,93.7,93.5,93.6,6556.0,92.7069,92.7267,92.5288,92.6277,6556.0
2024-08-05 13:10:00,93.64,93.77,93.62,93.75,5818.0,92.6673,92.796,92.6475,92.7762,5818.0
2024-08-05 13:15:00,93.76,93.89,93.74,93.81,5618.0,92.7861,92.9147,92.7663,92.8356,5618.0
2024-08-05 13:20:00,93.79,93.95,93.77,93.9,7413.0,92.8158,92.9741,92.796,92.9246,7413.0
2024-08-05 13:25:00,93.92,94.06,93.79,93.82,10124.0,92.9444,93.083,92.8158,92.8455,10124.0
2024-08-05 13:30:00,93.82,94.3,93.76,94.23,16555.0,92.8455,93.3205,92.7861,93.2512,16555.0
2024-08-05 13:35:00,94.23,94.27,94.07,94.11,16674.0,93.2512,93.2908,93.0929,93.1324,16674.0
2024-08-05 13:40:00,94.14,94.25,94.07,94.13,7220.0,93.1621,93.271,93.0929,93.1522,7220.0
2024-08-05 13:45:00,94.22,94.22,94.03,94.08,6231.0,93.2413,93.2413,93.0533,93.1028,6231.0
2024-08-05 13:50:00,94.06,94.17,94.0,94.04,15947.0,93.083,93.1918,93.0236,93.0632,15947.0
2024-08-05 13:55:00,94.06,94.07,93.86,93.94,7967.0,93.083,93.0929,92.885,92.9642,7967.0
2024-08-05 14:00:00,93.89,93.91,93.71,93.73,8134.0,92.9147,92.9345,92.7366,92.7564,8134.0
2024-08-05 14:05:00,93.78,94.0,93.74,93.95,5281.0,92.8059,93.0236,92.7663,92.9741,5281.0
2024-08-05 14:10:00,93.91,93.98,93.85,93.96,7545.0,92.9345,93.0038,92.8751,92.984,7545.0
2024-08-05 14:15:00,93.95,94.19,93.89,94.19,6791.0,92.9741,93.2116,92.9147,93.2116,6791.0
2024-08-05 14:20:00,94.15,94.25,94.1,94.13,5335.0,93.172,93.271,93.1226,93.1522,5335.0
2024-08-05 14:25:00,94.15,94.16,93.94,94.01,12284.0,93.172,93.1819,92.9642,93.0335,12284.0
2024-08-05 14:30:00,93.98,94.05,93.79,93.83,12272.0,93.0038,93.0731,92.8158,92.8554,12272.0
2024-08-05 14:35:00,93.77,93.88,93.71,93.77,7109.0,92.796,92.9048,92.7366,92.796,7109.0
2024-08-05 14:40:00,93.75,93.8,93.61,93.66,11898.0,92.7762,92.8257,92.6376,92.6871,11898.0
2024-08-05 14:45:00,93.64,93.74,93.52,93.59,14830.0,92.6673,92.7663,92.5486,92.6178,14830.0
2024-08-05 14:50:00,93.64,93.82,93.64,93.71,4524.0,92.6673,92.8455,92.6673,92.7366,4524.0
2024-08-05 14:55:00,93.71,93.82,93.65,93.72,9280.0,92.7366,92.8455,92.6772,92.7465,9280.0
2024-08-05 15:00:00,93.7,93.8,93.54,93.57,11618.0,92.7267,92.8257,92.5684,92.5981,11618.0
2024-08-05 15:05:00,93.6,93.64,93.38,93.43,10342.0,92.6277,92.6673,92.41,92.4595,10342.0
2024-08-05 15:10:00,93.41,93.49,93.34,93.39,15803.0,92.4397,92.5189,92.3704,92.4199,15803.0
2024-08-05 15:15:00,93.38,93.45,93.36,93.44,10913.0,92.41,92.4793,92.3902,92.4694,10913.0
2024-08-05 15:20:00,93.44,93.55,93.44,93.47,8445.0,92.4694,92.5783,92.4694,92.4991,8445.0
2024-08-05 15:25:00,93.43,93.43,93.29,93.3,12612.0,92.4595,92.4595,92.321,92.3309,12612.0
2024-08-05 15:30:00,93.3,93.32,92.97,93.07,31501.0,92.3309,92.3507,92.0043,92.1032,31501.0
2024-08-05 15:35:00,93.04,93.23,93.02,93.18,20800.0,92.0736,92.2616,92.0538,92.2121,20800.0
2024-08-05 15:40:00,93.18,93.18,92.99,93.02,31445.0,92.2121,92.2121,92.0241,92.0538,31445.0
2024-08-05 15:45:00,93.02,93.07,92.86,92.87,29351.0,92.0538,92.1032,91.8954,91.9053,29351.0
2024-08-05 15:50:00,92.85,93.2,92.82,92.85,36244.0,91.8855,92.2319,91.8558,91.8855,36244.0
2024-08-05 15:55:00,92.89,92.93,92.62,92.68,182749.0,91.9251,91.9647,91.6579,91.7173,182749.0
2024-08-06 09:30:00,92.62,92.9,92.01,92.34,30068.0,91.6579,91.935,91.0543,91.3808,30068.0
2024-08-06 09:35:00,92.31,93.0,92.12,92.72,9643.0,91.3511,92.034,91.1631,91.7569,9643.0
2024-08-06 09:40:00,92.72,93.26,92.24,93.26,16502.0,91.7569,92.2913,91.2819,92.2913,16502.0
2024-08-06 09:45:00,93.26,93.46,92.8,93.31,10496.0,92.2913,92.4892,91.8361,92.3408,10496.0
2024-08-06 09:50:00,93.42,94.45,93.31,94.38,38802.0,92.4496,93.4689,92.3408,93.3996,38802.0
2024-08-06 09:55:00,94.38,94.38,93.82,94.08,17595.0,93.3996,93.3996,92.8455,93.1028,17595.0
2024-08-06 10:00:00,94.05,94.18,93.86,93.97,12600.0,93.0731,93.2017,92.885,92.9939,12600.0
2024-08-06 10:05:00,93.97,94.31,93.93,94.16,10824.0,92.9939,93.3304,92.9543,93.1819,10824.0
2024-08-06 10:10:00,94.17,94.35,94.0,94.33,24380.0,93.1918,93.37,93.0236,93.3502,24380.0
2024-08-06 10:15:00,94.34,94.34,93.88,93.94,26203.0,93.3601,93.3601,92.9048,92.9642,26203.0
2024-08-06 10:20:00,93.91,94.2,93.91,94.01,13144.0,92.9345,93.2215,92.9345,93.0335,13144.0
2024-08-06 10:25:00,94.02,94.7,93.98,94.35,38130.0,93.0434,93.7163,93.0038,93.37,38130.0
2024-08-06 10:30:00,94.37,94.51,94.15,94.4,32054.0,93.3897,93.5283,93.172,93.4194,32054.0
2024-08-06 10:35:00,94.4,94.99,94.36,94.42,25992.0,93.4194,94.0033,93.3799,93.4392,25992.0
2024-08-06 10:40:00,94.5,94.99,94.45,94.75,39517.0,93.5184,94.0033,93.4689,93.7658,39517.0
2024-08-06 10:45:00,94.72,94.72,94.3,94.46,15236.0,93.7361,93.7361,93.3205,93.4788,15236.0
2024-08-06 10:50:00,94.44,94.5,94.29,94.4,9710.0,93.459,93.5184,93.3106,93.4194,9710.0
2024-08-06 10:55:00,94.34,94.34,93.99,94.06,5542.0,93.3601,93.3601,93.0137,93.083,5542.0
2024-08-06 11:00:00,94.06,94.38,93.95,94.28,13428.0,93.083,93.3996,92.9741,93.3007,13428.0
2024-08-06 11:05:00,94.26,94.38,93.99,93.99,28338.0,93.2809,93.3996,93.0137,93.0137,28338.0
2024-08-06 11:10:00,94.07,94.07,93.82,93.94,13077.0,93.0929,93.0929,92.8455,92.9642,13077.0
2024-08-06 11:15:00,94.04,94.04,93.79,93.87,26115.0,93.0632,93.0632,92.8158,92.8949,26115.0
2024-08-06 11:20:00,93.84,93.85,93.53,93.72,11110.0,92.8653,92.8751,92.5585,92.7465,11110.0
2024-08-06 11:25:00,93.75,93.93,93.59,93.66,23499.0,92.7762,92.9543,92.6178,92.6871,23499.0
2024-08-06 11:30:00,93.6,93.88,93.59,93.85,13854.0,92.6277,92.9048,92.6178,92.8751,13854.0
2024-08-06 11:35:00,93.9,93.95,93.7,93.78,18131.0,92.9246,92.9741,92.7267,92.8059,18131.0
2024-08-06 11:40:00,93.8,93.9,93.67,93.87,24154.0,92.8257,92.9246,92.697,92.8949,24154.0
2024-08-06 11:45:00,93.88,94.04,93.75,94.01,17447.0,92.9048,93.0632,92.7762,93.0335,17447.0
2024-08-06 11:50:00,94.03,94.14,93.99,94.03,5802.0,93.0533,93.1621,93.0137,93.0533,5802.0
2024-08-06 11:55:00,94.05,94.15,93.98,94.13,5824.0,93.0731,93.172,93.0038,93.1522,5824.0
2024-08-06 12:00:00,94.12,94.21,94.1,94.18,5957.0,93.1423,93.2314,93.1226,93.2017,5957.0
2024-08-06 12:05:00,94.15,94.42,94.15,94.39,11590.0,93.172,93.4392,93.172,93.4095,11590.0
2024-08-06 12:10:00,94.43,94.43,94.28,94.4,4792.0,93.4491,93.4491,93.3007,93.4194,4792.0
2024-08-06 12:15:00,94.37,94.44,94.27,94.27,16998.0,93.3897,93.459,93.2908,93.2908,16998.0
2024-08-06 12:20:00,94.31,94.32,93.99,94.06,28729.0,93.3304,93.3403,93.0137,93.083,28729.0
2024-08-06 12:25:00,94.09,94.21,94.05,94.2,24921.0,93.1127,93.2314,93.0731,93.2215,24921.0
2024-08-06 12:30:00,94.19,94.2,94.05,94.13,12961.0,93.2116,93.2215,93.0731,93.1522,12961.0
2024-08-06 12:35:00,94.12,94.12,93.95,94.04,13176.0,93.1423,93.1423,92.9741,93.0632,13176.0
2024-08-06 12:40:00,94.08,94.1,93.88,93.9,26317.0,93.1028,93.1226,92.9048,92.9246,26317.0
2024-08-06 12:45:00,93.88,94.03,93.84,93.84,18199.0,92.9048,93.0533,92.8653,92.8653,18199.0
2024-08-06 12:50:00,93.87,94.09,93.84,94.01,17726.0,92.8949,93.1127,92.8653,93.0335,17726.0
2024-08-06 12:55:00,93.97,94.05,93.88,93.98,36768.0,92.9939,93.0731,92.9048,93.0038,36768.0
2024-08-06 13:00:00,93.98,94.39,93.98,94.39,24940.0,93.0038,93.4095,93.0038,93.4095,24940.0
2024-08-06 13:05:00,94.44,94.44,94.23,94.24,5539.0,93.459,93.459,93.2512,93.2611,5539.0
2024-08-06 13:10:00,94.23,94.39,94.23,94.31,11531.0,93.2512,93.4095,93.2512,93.3304,11531.0
2024-08-06 13:15:00,94.35,94.47,94.32,94.34,15875.0,93.37,93.4887,93.3403,93.3601,15875.0
2024-08-06 13:20:00,94.36,94.42,94.26,94.28,10273.0,93.3799,93.4392,93.2809,93.3007,10273.0
2024-08-06 13:25:00,94.28,94.38,94.16,94.32,46091.0,93.3007,93.3996,93.1819,93.3403,46091.0
2024-08-06 13:30:00,94.3,94.3,94.15,94.26,26844.0,93.3205,93.3205,93.172,93.2809,26844.0
2024-08-06 13:35:00,94.3,94.3,94.16,94.23,35108.0,93.3205,93.3205,93.1819,93.2512,35108.0
2024-08-06 13:40:00,94.23,94.24,94.09,94.2,8061.0,93.2512,93.2611,93.1127,93.2215,8061.0
2024-08-06 13:45:00,94.18,94.18,93.98,94.11,10546.0,93.2017,93.2017,93.0038,93.1324,10546.0
2024-08-06 13:50:00,94.07,94.21,94.04,94.21,6266.0,93.0929,93.2314,93.0632,93.2314,6266.0
2024-08-06 13:55:00,94.25,94.59,94.25,94.42,8040.0,93.271,93.6075,93.271,93.4392,8040.0
2024-08-06 14:00:00,94.44,94.47,94.27,94.3,9631.0,93.459,93.4887,93.2908,93.3205,9631.0
2024-08-06 14:05:00,94.32,94.32,94.1,94.1,9372.0,93.3403,93.3403,93.1226,93.1226,9372.0
2024-08-06 14:10:00,94.11,94.19,94.09,94.15,9000.0,93.1324,93.2116,93.1127,93.172,9000.0
2024-08-06 14:15:00,94.2,94.35,94.18,94.24,7340.0,93.2215,93.37,93.2017,93.2611,7340.0
2024-08-06 14:20:00,94.27,94.49,94.25,94.44,10806.0,93.2908,93.5085,93.271,93.459,10806.0
2024-08-06 14:25:00,94.39,94.44,94.33,94.37,17945.0,93.4095,93.459,93.3502,93.3897,17945.0
2024-08-06 14:30:00,94.4,94.53,94.19,94.51,30580.0,93.4194,93.5481,93.2116,93.5283,30580.0
2024-08-06 14:35:00,94.5,94.65,94.47,94.59,8718.0,93.5184,93.6668,93.4887,93.6075,8718.0
2024-08-06 14:40:00,94.56,94.57,94.26,94.29,39733.0,93.5778,93.5877,93.2809,93.3106,39733.0
2024-08-06 14:45:00,94.29,94.29,94.09,94.12,17681.0,93.3106,93.3106,93.1127,93.1423,17681.0
2024-08-06 14:50:00,94.16,94.45,94.16,94.41,10531.0,93.1819,93.4689,93.1819,93.4293,10531.0
2024-08-06 14:55:00,94.39,94.4,94.07,94.09,12982.0,93.4095,93.4194,93.0929,93.1127,12982.0
2024-08-06 15:00:00,94.08,94.13,93.72,93.73,21322.0,93.1028,93.1522,92.7465,92.7564,21322.0
2024-08-06 15:05:00,93.77,93.78,93.51,93.66,17820.0,92.796,92.8059,92.5387,92.6871,17820.0
2024-08-06 15:10:00,93.67,93.74,93.6,93.7,11419.0,92.697,92.7663,92.6277,92.7267,11419.0
2024-08-06 15:15:00,93.66,93.73,93.53,93.63,11502.0,92.6871,92.7564,92.5585,92.6574,11502.0
2024-08-06 15:20:00,93.64,93.93,93.6,93.93,28781.0,92.6673,92.9543,92.6277,92.9543,28781.0
2024-08-06 15:25:00,93.91,94.03,93.69,93.72,26069.0,92.9345,93.0533,92.7168,92.7465,26069.0
2024-08-06 15:30:00,93.74,93.8,93.61,93.7,27969.0,92.7663,92.8257,92.6376,92.7267,27969.0
2024-08-06 15:35:00,93.69,93.73,93.58,93.59,21395.0,92.7168,92.7564,92.608,92.6178,21395.0
2024-08-06 15:40:00,93.59,93.66,93.33,93.33,24390.0,92.6178,92.6871,92.3605,92.3605,24390.0
2024-08-06 15:45:00,93.31,93.43,92.94,92.98,52357.0,92.3408,92.4595,91.9746,92.0142,52357.0
2024-08-06 15:50:00,92.95,93.22,92.84,92.98,75943.0,91.9845,92.2517,91.8756,92.0142,75943.0
2024-08-06 15:55:00,92.99,93.1,92.9,93.07,180044.0,92.0241,92.1329,91.935,92.1032,180044.0
2024-08-07 09:30:00,97.57,99.99,96.82,99.07,195911.0,96.5565,98.9514,95.8143,98.0409,195911.0
2024-08-07 09:35:00,99.07,100.97,98.19,99.82,67953.0,98.0409,99.9212,97.1701,98.7831,67953.0
2024-08-07 09:40:00,100.0,101.62,99.75,100.4,116382.0,98.9613,100.5644,98.7139,99.3571,116382.0
2024-08-07 09:45:00,100.53,101.56,100.3,100.88,31142.0,99.4858,100.5051,99.2581,99.8321,31142.0
2024-08-07 09:50:00,100.8,100.99,99.72,100.22,29048.0,99.753,99.941,98.6842,99.179,29048.0
2024-08-07 09:55:00,100.1,100.8,100.01,100.45,47873.0,99.0602,99.753,98.9712,99.4066,47873.0
2024-08-07 10:00:00,100.45,101.28,100.28,100.88,40333.0,99.4066,100.228,99.2384,99.8321,40333.0
2024-08-07 10:05:00,100.8,101.55,100.65,101.22,43957.0,99.753,100.4952,99.6045,100.1686,43957.0
2024-08-07 10:10:00,101.28,101.29,99.97,100.2,27792.0,100.228,100.2379,98.9316,99.1592,27792.0
2024-08-07 10:15:00,100.2,100.86,100.19,100.68,33079.0,99.1592,99.8123,99.1493,99.6342,33079.0
2024-08-07 10:20:00,100.66,100.99,100.53,100.87,15046.0,99.6144,99.941,99.4858,99.8222,15046.0
2024-08-07 10:25:00,100.89,100.89,99.92,99.97,20546.0,99.842,99.842,98.8821,98.9316,20546.0
2024-08-07 10:30:00,99.97,100.27,99.84,100.21,32662.0,98.9316,99.2285,98.8029,99.1691,32662.0
2024-08-07 10:35:00,100.3,100.42,100.02,100.31,32077.0,99.2581,99.3769,98.9811,99.268,32077.0
2024-08-07 10:40:00,100.21,100.39,100.14,100.21,12762.0,99.1691,99.3472,99.0998,99.1691,12762.0
2024-08-07 10:45:00,100.3,101.11,100.11,101.08,31807.0,99.2581,100.0597,99.0701,100.03,31807.0
2024-08-07 10:50:00,101.13,101.3,100.78,101.3,25953.0,100.0795,100.2478,99.7332,100.2478,25953.0
2024-08-07 10:55:00,101.3,101.88,101.19,101.75,27273.0,100.2478,100.8217,100.1389,100.6931,27273.0
2024-08-07 11:00:00,101.75,101.85,101.27,101.54,21212.0,100.6931,100.792,100.2181,100.4853,21212.0
2024-08-07 11:05:00,101.54,101.54,101.05,101.37,12659.0,100.4853,100.4853,100.0004,100.317,12659.0
2024-08-07 11:10:00,101.32,101.42,100.61,100.84,9887.0,100.2676,100.3665,99.5649,99.7925,9887.0
2024-08-07 11:15:00,100.72,100.92,100.3,100.53,11664.0,99.6738,99.8717,99.2581,99.4858,11664.0
2024-08-07 11:20:00,100.45,100.85,100.44,100.81,24532.0,99.4066,99.8024,99.3967,99.7629,24532.0
2024-08-07 11:25:00,100.84,100.84,100.59,100.76,22719.0,99.7925,99.7925,99.5451,99.7134,22719.0
2024-08-07 11:30:00,100.61,100.91,100.44,100.79,9019.0,99.5649,99.8618,99.3967,99.7431,9019.0
2024-08-07 11:35:00,100.85,101.06,100.81,100.81,9531.0,99.8024,100.0103,99.7629,99.7629,9531.0
2024-08-07 11:40:00,100.74,100.8,100.51,100.51,11171.0,99.6936,99.753,99.466,99.466,11171.0
2024-08-07 11:45:00,100.5,100.59,100.07,100.07,28145.0,99.4561,99.5451,99.0305,99.0305,28145.0
2024-08-07 11:50:00,100.07,100.51,100.02,100.47,13661.0,99.0305,99.466,98.9811,99.4264,13661.0
2024-08-07 11:55:00,100.47,100.6,100.38,100.54,17586.0,99.4264,99.555,99.3373,99.4957,17586.0
2024-08-07 12:00:00,100.51,100.74,100.34,100.47,18176.0,99.466,99.6936,99.2977,99.4264,18176.0
2024-08-07 12:05:00,100.48,100.9,100.47,100.77,14482.0,99.4363,99.8519,99.4264,99.7233,14482.0
2024-08-07 12:10:00,100.71,100.73,100.43,100.52,10242.0,99.6639,99.6837,99.3868,99.4759,10242.0
2024-08-07 12:15:00,100.55,100.57,100.38,100.48,7734.0,99.5056,99.5253,99.3373,99.4363,7734.0
2024-08-07 12:20:00,100.43,100.66,100.37,100.56,11032.0,99.3868,99.6144,99.3274,99.5154,11032.0
2024-08-07 12:25:00,100.51,100.7,100.29,100.69,12057.0,99.466,99.654,99.2483,99.6441,12057.0
2024-08-07 12:30:00,100.74,100.78,100.64,100.76,5050.0,99.6936,99.7332,99.5946,99.7134,5050.0
2024-08-07 12:35:00,100.76,100.81,100.17,100.35,75388.0,99.7134,99.7629,99.1295,99.3076,75388.0
2024-08-07 12:40:00,100.27,100.29,100.0,100.03,6765.0,99.2285,99.2483,98.9613,98.991,6765.0
2024-08-07 12:45:00,100.03,100.31,100.02,100.2,10402.0,98.991,99.268,98.9811,99.1592,10402.0
2024-08-07 12:50:00,100.2,100.54,100.09,100.39,10952.0,99.1592,99.4957,99.0503,99.3472,10952.0
2024-08-07 12:55:00,100.39,100.68,100.39,100.53,10730.0,99.3472,99.6342,99.3472,99.4858,10730.0
2024-08-07 13:00:00,100.53,100.57,100.01,100.36,20885.0,99.4858,99.5253,98.9712,99.3175,20885.0
2024-08-07 13:05:00,100.27,100.48,100.21,100.41,8122.0,99.2285,99.4363,99.1691,99.367,8122.0
2024-08-07 13:10:00,100.39,100.68,100.39,100.49,12792.0,99.3472,99.6342,99.3472,99.4462,12792.0
2024-08-07 13:15:00,100.42,100.46,100.28,100.36,15889.0,99.3769,99.4165,99.2384,99.3175,15889.0
2024-08-07 13:20:00,100.44,100.84,100.37,100.83,8886.0,99.3967,99.7925,99.3274,99.7826,8886.0
2024-08-07 13:25:00,100.83,101.04,100.67,100.74,9395.0,99.7826,99.9905,99.6243,99.6936,9395.0
2024-08-07 13:30:00,100.79,100.97,100.76,100.82,6851.0,99.7431,99.9212,99.7134,99.7727,6851.0
2024-08-07 13:35:00,100.93,101.12,100.81,101.09,15457.0,99.8816,100.0696,99.7629,100.0399,15457.0
2024-08-07 13:40:00,101.09,101.28,101.05,101.25,32031.0,100.0399,100.228,100.0004,100.1983,32031.0
2024-08-07 13:45:00,101.22,101.37,100.76,100.8,24777.0,100.1686,100.317,99.7134,99.753,24777.0
2024-08-07 13:50:00,100.81,100.81,100.59,100.73,7390.0,99.7629,99.7629,99.5451,99.6837,7390.0
2024-08-07 13:55:00,100.74,100.84,100.45,100.8,20736.0,99.6936,99.7925,99.4066,99.753,20736.0
2024-08-07 14:00:00,100.78,100.79,100.29,100.29,16770.0,99.7332,99.7431,99.2483,99.2483,16770.0
2024-08-07 14:05:00,100.29,100.43,100.23,100.23,18769.0,99.2483,99.3868,99.1889,99.1889,18769.0
2024-08-07 14:10:00,100.25,100.25,100.08,100.17,16660.0,99.2087,99.2087,99.0404,99.1295,16660.0
2024-08-07 14:15:00,100.17,100.17,99.85,100.04,22003.0,99.1295,99.1295,98.8128,99.0009,22003.0
2024-08-07 14:20:00,100.0,100.16,100.0,100.08,9311.0,98.9613,99.1196,98.9613,99.0404,9311.0
2024-08-07 14:25:00,100.08,100.44,100.08,100.25,24424.0,99.0404,99.3967,99.0404,99.2087,24424.0
2024-08-07 14:30:00,100.18,100.18,99.99,100.15,12861.0,99.1394,99.1394,98.9514,99.1097,12861.0
2024-08-07 14:35:00,100.13,100.21,100.04,100.2,12439.0,99.0899,99.1691,99.0009,99.1592,12439.0
2024-08-07 14:40:00,100.2,100.41,100.11,100.24,9149.0,99.1592,99.367,99.0701,99.1988,9149.0
2024-08-07 14:45:00,100.24,100.34,99.98,100.06,12983.0,99.1988,99.2977,98.9415,99.0206,12983.0
2024-08-07 14:50:00,100.0,100.11,99.87,99.95,6744.0,98.9613,99.0701,98.8326,98.9118,6744.0
2024-08-07 14:55:00,99.91,100.09,99.89,99.99,23920.0,98.8722,99.0503,98.8524,98.9514,23920.0
2024-08-07 15:00:00,99.97,100.21,99.8,100.21,20631.0,98.9316,99.1691,98.7633,99.1691,20631.0
2024-08-07 15:05:00,100.24,100.37,100.2,100.21,17294.0,99.1988,99.3274,99.1592,99.1691,17294.0
2024-08-07 15:10:00,100.28,100.4,100.11,100.22,23167.0,99.2384,99.3571,99.0701,99.179,23167.0
2024-08-07 15:15:00,100.21,100.26,100.05,100.09,18769.0,99.1691,99.2186,99.0107,99.0503,18769.0
2024-08-07 15:20:00,100.09,100.17,99.89,99.92,17897.0,99.0503,99.1295,98.8524,98.8821,17897.0
2024-08-07 15:25:00,99.89,99.99,99.79,99.83,19550.0,98.8524,98.9514,98.7534,98.793,19550.0
2024-08-07 15:30:00,99.8,99.8,99.36,99.36,25415.0,98.7633,98.7633,98.3279,98.3279,25415.0
2024-08-07 15:35:00,99.38,99.62,99.28,99.48,45547.0,98.3477,98.5852,98.2487,98.4467,45547.0
2024-08-07 15:40:00,99.37,99.4,99.11,99.28,35614.0,98.3378,98.3675,98.0805,98.2487,35614.0
2024-08-07 15:45:00,99.25,99.88,99.24,99.8,47787.0,98.2191,98.8425,98.2092,98.7633,47787.0
2024-08-07 15:50:00,99.77,99.91,99.66,99.76,110771.0,98.7337,98.8722,98.6248,98.7238,110771.0
2024-08-07 15:55:00,99.73,99.73,99.26,99.5,239849.0,98.6941,98.6941,98.229,98.4665,239849.0
2024-08-08 09:30:00,100.42,100.94,99.98,100.94,37142.0,99.3769,99.8915,98.9415,99.8915,37142.0
2024-08-08 09:35:00,100.94,101.34,100.91,101.32,12389.0,99.8915,100.2873,99.8618,100.2676,12389.0
2024-08-08 09:40:00,101.29,101.63,101.03,101.07,36305.0,100.2379,100.5743,99.9806,100.0202,36305.0
2024-08-08 09:45:00,100.97,101.17,100.61,100.68,27880.0,99.9212,100.1191,99.5649,99.6342,27880.0
2024-08-08 09:50:00,100.68,101.78,100.52,101.78,50263.0,99.6342,100.7228,99.4759,100.7228,50263.0
2024-08-08 09:55:00,101.73,102.13,101.65,101.96,41282.0,100.6733,101.0691,100.5941,100.9009,41282.0
2024-08-08 10:00:00,101.98,102.11,101.76,101.98,40259.0,100.9207,101.0493,100.703,100.9207,40259.0
2024-08-08 10:05:00,101.96,102.05,101.6,101.6,86803.0,100.9009,100.99,100.5446,100.5446,86803.0
2024-08-08 10:10:00,101.59,101.72,101.45,101.57,10415.0,100.5347,100.6634,100.3962,100.515,10415.0
2024-08-08 10:15:00,101.59,101.94,101.39,101.9,39598.0,100.5347,100.8811,100.3368,100.8415,39598.0
2024-08-08 10:20:00,101.82,101.99,101.71,101.91,17574.0,100.7624,100.9306,100.6535,100.8514,17574.0
2024-08-08 10:25:00,102.0,102.2,101.88,102.09,16242.0,100.9405,101.1384,100.8217,101.0296,16242.0
2024-08-08 10:30:00,102.07,102.43,102.07,102.43,22889.0,101.0098,101.366,101.0098,101.366,22889.0
2024-08-08 10:35:00,102.37,102.51,102.25,102.38,30128.0,101.3066,101.4452,101.1879,101.3165,30128.0
2024-08-08 10:40:00,102.34,102.36,101.7,101.75,16142.0,101.277,101.2968,100.6436,100.6931,16142.0
2024-08-08 10:45:00,101.67,102.04,101.67,101.84,12122.0,100.6139,100.9801,100.6139,100.7822,12122.0
2024-08-08 10:50:00,101.9,102.06,101.78,101.97,18609.0,100.8415,100.9999,100.7228,100.9108,18609.0
2024-08-08 10:55:00,102.04,102.39,101.96,102.37,17997.0,100.9801,101.3264,100.9009,101.3066,17997.0
2024-08-08 11:00:00,102.3,102.56,102.27,102.56,16265.0,101.2374,101.4947,101.2077,101.4947,16265.0
2024-08-08 11:05:00,102.51,102.56,101.93,102.24,28278.0,101.4452,101.4947,100.8712,101.178,28278.0
2024-08-08 11:10:00,102.31,102.31,101.91,101.94,10369.0,101.2473,101.2473,100.8514,100.8811,10369.0
2024-08-08 11:15:00,101.94,102.15,101.93,102.02,11141.0,100.8811,101.0889,100.8712,100.9603,11141.0
2024-08-08 11:20:00,102.02,102.09,101.84,101.99,17269.0,100.9603,101.0296,100.7822,100.9306,17269.0
2024-08-08 11:25:00,102.01,102.33,101.98,102.22,4792.0,100.9504,101.2671,100.9207,101.1582,4792.0
2024-08-08 11:30:00,102.13,102.34,102.13,102.19,3624.0,101.0691,101.277,101.0691,101.1285,3624.0
2024-08-08 11:35:00,102.15,102.29,102.12,102.2,4328.0,101.0889,101.2275,101.0592,101.1384,4328.0
2024-08-08 11:40:00,102.17,102.2,102.08,102.11,3782.0,101.1087,101.1384,101.0197,101.0493,3782.0
2024-08-08 11:45:00,102.12,102.17,102.04,102.08,4404.0,101.0592,101.1087,100.9801,101.0197,4404.0
2024-08-08 11:50:00,102.11,102.43,102.11,102.43,6405.0,101.0493,101.366,101.0493,101.366,6405.0
2024-08-08 11:55:00,102.39,102.62,102.37,102.47,38576.0,101.3264,101.5541,101.3066,101.4056,38576.0
2024-08-08 12:00:00,102.45,102.72,102.28,102.72,19210.0,101.3858,101.653,101.2176,101.653,19210.0
2024-08-08 12:05:00,102.69,102.83,102.63,102.68,6485.0,101.6233,101.7619,101.5639,101.6134,6485.0
2024-08-08 12:10:00,102.67,102.75,102.44,102.56,17911.0,101.6035,101.6827,101.3759,101.4947,17911.0
2024-08-08 12:15:00,102.61,102.75,102.44,102.51,31128.0,101.5442,101.6827,101.3759,101.4452,31128.0
2024-08-08 12:20:00,102.55,102.59,102.47,102.5,8641.0,101.4848,101.5244,101.4056,101.4353,8641.0
2024-08-08 12:25:00,102.5,102.62,102.5,102.55,16116.0,101.4353,101.5541,101.4353,101.4848,16116.0
2024-08-08 12:30:00,102.54,102.6,102.37,102.55,27490.0,101.4749,101.5343,101.3066,101.4848,27490.0
2024-08-08 12:35:00,102.55,102.55,102.06,102.34,35598.0,101.4848,101.4848,100.9999,101.277,35598.0
2024-08-08 12:40:00,102.31,102.4,102.16,102.36,15658.0,101.2473,101.3363,101.0988,101.2968,15658.0
2024-08-08 12:45:00,102.33,102.51,102.32,102.47,7982.0,101.2671,101.4452,101.2572,101.4056,7982.0
2024-08-08 12:50:00,102.48,102.56,102.3,102.5,12625.0,101.4155,101.4947,101.2374,101.4353,12625.0
2024-08-08 12:55:00,102.5,102.62,102.49,102.59,14564.0,101.4353,101.5541,101.4254,101.5244,14564.0
2024-08-08 13:00:00,102.58,102.67,102.5,102.64,11373.0,101.5145,101.6035,101.4353,101.5738,11373.0
2024-08-08 13:05:00,102.66,103.36,102.63,103.36,63631.0,101.5936,102.2864,101.5639,102.2864,63631.0
2024-08-08 13:10:00,103.38,103.69,103.29,103.69,47430.0,102.3062,102.6129,102.2171,102.6129,47430.0
2024-08-08 13:15:00,103.71,103.96,103.65,103.81,41799.0,102.6327,102.8801,102.5734,102.7317,41799.0
2024-08-08 13:20:00,103.86,104.1,103.8,103.94,37778.0,102.7812,103.0187,102.7218,102.8603,37778.0
2024-08-08 13:25:00,103.96,104.04,103.78,103.86,24503.0,102.8801,102.9593,102.702,102.7812,24503.0
2024-08-08 13:30:00,103.81,103.96,103.72,103.86,18801.0,102.7317,102.8801,102.6426,102.7812,18801.0
2024-08-08 13:35:00,103.86,103.86,103.66,103.71,24867.0,102.7812,102.7812,102.5832,102.6327,24867.0
2024-08-08 13:40:00,103.72,103.73,103.55,103.56,11334.0,102.6426,102.6525,102.4744,102.4843,11334.0
2024-08-08 13:45:00,103.54,103.54,103.29,103.29,9799.0,102.4645,102.4645,102.2171,102.2171,9799.0
2024-08-08 13:50:00,103.25,103.27,103.12,103.16,9912.0,102.1775,102.1973,102.0489,102.0884,9912.0
2024-08-08 13:55:00,103.19,103.25,103.08,103.13,14453.0,102.1181,102.1775,102.0093,102.0588,14453.0
2024-08-08 14:00:00,103.12,103.42,103.08,103.41,18058.0,102.0489,102.3457,102.0093,102.3358,18058.0
2024-08-08 14:05:00,103.46,103.53,103.32,103.47,10342.0,102.3853,102.4546,102.2468,102.3952,10342.0
2024-08-08 14:10:00,103.47,103.5,103.38,103.42,9983.0,102.3952,102.4249,102.3062,102.3457,9983.0
2024-08-08 14:15:00,103.39,103.65,103.37,103.63,13167.0,102.3161,102.5734,102.2963,102.5536,13167.0
2024-08-08 14:20:00,103.62,103.64,103.46,103.48,13200.0,102.5437,102.5635,102.3853,102.4051,13200.0
2024-08-08 14:25:00,103.48,103.59,103.29,103.37,12006.0,102.4051,102.514,102.2171,102.2963,12006.0
2024-08-08 14:30:00,103.39,103.57,103.38,103.55,13505.0,102.3161,102.4942,102.3062,102.4744,13505.0
2024-08-08 14:35:00,103.55,103.6,103.41,103.47,12180.0,102.4744,102.5239,102.3358,102.3952,12180.0
2024-08-08 14:40:00,103.43,103.62,103.38,103.62,12451.0,102.3556,102.5437,102.3062,102.5437,12451.0
2024-08-08 14:45:00,103.59,103.68,103.58,103.67,10723.0,102.514,102.603,102.5041,102.5931,10723.0
2024-08-08 14:50:00,103.64,103.69,103.55,103.55,19166.0,102.5635,102.6129,102.4744,102.4744,19166.0
2024-08-08 14:55:00,103.59,103.73,103.58,103.63,13886.0,102.514,102.6525,102.5041,102.5536,13886.0
2024-08-08 15:00:00,103.61,103.63,103.44,103.53,23848.0,102.5338,102.5536,102.3655,102.4546,23848.0
2024-08-08 15:05:00,103.51,103.67,103.45,103.65,8757.0,102.4348,102.5931,102.3754,102.5734,8757.0
2024-08-08 15:10:00,103.62,103.85,103.61,103.85,28375.0,102.5437,102.7713,102.5338,102.7713,28375.0
2024-08-08 15:15:00,103.84,103.97,103.82,103.84,25754.0,102.7614,102.89,102.7416,102.7614,25754.0
2024-08-08 15:20:00,103.84,104.16,103.8,104.11,33957.0,102.7614,103.0781,102.7218,103.0286,33957.0
2024-08-08 15:25:00,104.11,104.19,104.06,104.09,24172.0,103.0286,103.1077,102.9791,103.0088,24172.0
2024-08-08 15:30:00,104.11,104.11,103.71,103.81,26960.0,103.0286,103.0286,102.6327,102.7317,26960.0
2024-08-08 15:35:00,103.83,103.9,103.75,103.83,19982.0,102.7515,102.8208,102.6723,102.7515,19982.0
2024-08-08 15:40:00,103.84,104.22,103.84,104.21,28188.0,102.7614,103.1374,102.7614,103.1275,28188.0
2024-08-08 15:45:00,104.23,104.37,104.13,104.27,77264.0,103.1473,103.2859,103.0484,103.1869,77264.0
2024-08-08 15:50:00,104.26,104.53,104.19,104.2,177721.0,103.177,103.4442,103.1077,103.1176,177721.0
2024-08-08 15:55:00,104.2,104.43,104.0,104.08,358269.0,103.1176,103.3452,102.9197,102.9989,358269.0
2024-08-09 09:30:00,103.99,104.16,103.14,103.36,22816.0,102.9098,103.0781,102.0686,102.2864,22816.0
2024-08-09 09:35:00,103.55,103.76,103.11,103.48,5776.0,102.4744,102.6822,102.039,102.4051,5776.0
2024-08-09 09:40:00,103.51,103.78,103.45,103.78,47208.0,102.4348,102.702,102.3754,102.702,47208.0
2024-08-09 09:45:00,103.69,103.86,103.0,103.05,30707.0,102.6129,102.7812,101.9301,101.9796,30707.0
2024-08-09 09:50:00,102.98,103.3,102.63,103.26,6334.0,101.9103,102.227,101.5639,102.1874,6334.0
2024-08-09 09:55:00,103.27,103.39,103.04,103.11,10012.0,102.1973,102.3161,101.9697,102.039,10012.0
2024-08-09 10:00:00,103.1,103.47,103.09,103.42,7049.0,102.0291,102.3952,102.0192,102.3457,7049.0
2024-08-09 10:05:00,103.37,103.41,102.77,103.08,8127.0,102.2963,102.3358,101.7025,102.0093,8127.0
2024-08-09 10:10:00,103.09,103.46,102.89,103.45,12656.0,102.0192,102.3853,101.8212,102.3754,12656.0
2024-08-09 10:15:00,103.39,103.39,102.96,103.03,5912.0,102.3161,102.3161,101.8905,101.9598,5912.0
2024-08-09 10:20:00,103.06,103.45,103.03,103.36,21971.0,101.9895,102.3754,101.9598,102.2864,21971.0
2024-08-09 10:25:00,103.41,103.92,103.32,103.84,20787.0,102.3358,102.8405,102.2468,102.7614,20787.0
2024-08-09 10:30:00,103.78,103.84,103.49,103.52,8843.0,102.702,102.7614,102.415,102.4447,8843.0
2024-08-09 10:35:00,103.62,103.93,103.55,103.93,5061.0,102.5437,102.8504,102.4744,102.8504,5061.0
2024-08-09 10:40:00,104.0,104.33,103.92,104.14,16531.0,102.9197,103.2463,102.8405,103.0583,16531.0
2024-08-09 10:45:00,104.12,104.12,103.84,103.94,2242.0,103.0385,103.0385,102.7614,102.8603,2242.0
2024-08-09 10:50:00,104.03,104.05,103.94,103.94,3112.0,102.9494,102.9692,102.8603,102.8603,3112.0
2024-08-09 10:55:00,103.95,104.12,103.93,104.01,4802.0,102.8702,103.0385,102.8504,102.9296,4802.0
2024-08-09 11:00:00,104.0,104.07,103.93,104.05,3778.0,102.9197,102.989,102.8504,102.9692,3778.0
2024-08-09 11:05:00,104.07,104.43,104.02,104.06,16032.0,102.989,103.3452,102.9395,102.9791,16032.0
2024-08-09 11:10:00,104.01,104.18,104.01,104.04,3434.0,102.9296,103.0978,102.9296,102.9593,3434.0
2024-08-09 11:15:00,104.03,104.11,103.96,104.01,9119.0,102.9494,103.0286,102.8801,102.9296,9119.0
2024-08-09 11:20:00,103.96,104.14,103.95,104.07,2767.0,102.8801,103.0583,102.8702,102.989,2767.0
2024-08-09 11:25:00,104.12,104.14,103.87,103.88,3336.0,103.0385,103.0583,102.7911,102.801,3336.0
2024-08-09 11:30:00,103.87,103.89,103.78,103.83,6899.0,102.7911,102.8109,102.702,102.7515,6899.0
2024-08-09 11:35:00,103.79,103.83,103.69,103.72,5599.0,102.7119,102.7515,102.6129,102.6426,5599.0
2024-08-09 11:40:00,103.72,103.82,103.63,103.67,4663.0,102.6426,102.7416,102.5536,102.5931,4663.0
2024-08-09 11:45:00,103.67,103.74,103.6,103.7,3347.0,102.5931,102.6624,102.5239,102.6228,3347.0
2024-08-09 11:50:00,103.7,103.71,103.61,103.65,4742.0,102.6228,102.6327,102.5338,102.5734,4742.0
2024-08-09 11:55:00,103.63,103.63,103.23,103.31,9353.0,102.5536,102.5536,102.1577,102.2369,9353.0
2024-08-09 12:00:00,103.34,103.4,103.24,103.24,3166.0,102.2666,102.3259,102.1676,102.1676,3166.0
2024-08-09 12:05:00,103.3,103.33,103.16,103.16,3156.0,102.227,102.2567,102.0884,102.0884,3156.0
2024-08-09 12:10:00,103.2,103.2,103.07,103.13,6515.0,102.128,102.128,101.9994,102.0588,6515.0
2024-08-09 12:15:00,103.11,103.14,102.83,102.94,13656.0,102.039,102.0686,101.7619,101.8707,13656.0
2024-08-09 12:20:00,102.95,103.13,102.9,103.06,15399.0,101.8806,102.0588,101.8311,101.9895,15399.0
2024-08-09 12:25:00,103.08,103.14,103.07,103.1,7687.0,102.0093,102.0686,101.9994,102.0291,7687.0
2024-08-09 12:30:00,103.09,103.17,103.05,103.13,19758.0,102.0192,102.0983,101.9796,102.0588,19758.0
2024-08-09 12:35:00,103.13,103.26,103.02,103.26,11589.0,102.0588,102.1874,101.9499,102.1874,11589.0
2024-08-09 12:40:00,103.24,103.38,103.2,103.38,9131.0,102.1676,102.3062,102.128,102.3062,9131.0
2024-08-09 12:45:00,103.39,103.39,103.19,103.29,6482.0,102.3161,102.3161,102.1181,102.2171,6482.0
2024-08-09 12:50:00,103.27,103.3,103.18,103.25,8190.0,102.1973,102.227,102.1082,102.1775,8190.0
2024-08-09 12:55:00,103.25,103.46,103.24,103.46,1934.0,102.1775,102.3853,102.1676,102.3853,1934.0
2024-08-09 13:00:00,103.55,103.64,103.53,103.57,9946.0,102.4744,102.5635,102.4546,102.4942,9946.0
2024-08-09 13:05:00,103.55,103.55,103.43,103.48,4165.0,102.4744,102.4744,102.3556,102.4051,4165.0
2024-08-09 13:10:00,103.48,103.49,103.35,103.45,7334.0,102.4051,102.415,102.2765,102.3754,7334.0
2024-08-09 13:15:00,103.46,103.6,103.46,103.55,10593.0,102.3853,102.5239,102.3853,102.4744,10593.0
2024-08-09 13:20:00,103.56,103.57,103.31,103.34,4623.0,102.4843,102.4942,102.2369,102.2666,4623.0
2024-08-09 13:25:00,103.4,103.55,103.36,103.54,6142.0,102.3259,102.4744,102.2864,102.4645,6142.0
2024-08-09 13:30:00,103.54,103.72,103.45,103.46,15331.0,102.4645,102.6426,102.3754,102.3853,15331.0
2024-08-09 13:35:00,103.45,103.54,103.39,103.52,6600.0,102.3754,102.4645,102.3161,102.4447,6600.0
2024-08-09 13:40:00,103.54,103.56,103.34,103.36,4024.0,102.4645,102.4843,102.2666,102.2864,4024.0
2024-08-09 13:45:00,103.33,103.44,103.33,103.38,4390.0,102.2567,102.3655,102.2567,102.3062,4390.0
2024-08-09 13:50:00,103.34,103.34,103.0,103.09,12270.0,102.2666,102.2666,101.9301,102.0192,12270.0
2024-08-09 13:55:00,103.13,103.22,103.11,103.11,4370.0,102.0588,102.1478,102.039,102.039,4370.0
2024-08-09 14:00:00,103.12,103.18,102.98,103.04,16202.0,102.0489,102.1082,101.9103,101.9697,16202.0
2024-08-09 14:05:00,103.07,103.18,103.04,103.17,6877.0,101.9994,102.1082,101.9697,102.0983,6877.0
2024-08-09 14:10:00,103.17,103.23,103.02,103.19,7177.0,102.0983,102.1577,101.9499,102.1181,7177.0
2024-08-09 14:15:00,103.15,103.15,102.97,103.03,5858.0,102.0785,102.0785,101.9004,101.9598,5858.0
2024-08-09 14:20:00,103.05,103.05,102.91,102.97,7118.0,101.9796,101.9796,101.841,101.9004,7118.0
2024-08-09 14:25:00,102.97,102.99,102.89,102.91,3873.0,101.9004,101.9202,101.8212,101.841,3873.0
2024-08-09 14:30:00,102.89,102.91,102.72,102.72,8257.0,101.8212,101.841,101.653,101.653,8257.0
2024-08-09 14:35:00,102.72,102.77,102.63,102.72,7944.0,101.653,101.7025,101.5639,101.653,7944.0
2024-08-09 14:40:00,102.75,102.8,102.74,102.76,3722.0,101.6827,101.7322,101.6728,101.6926,3722.0
2024-08-09 14:45:00,102.77,102.86,102.65,102.68,7646.0,101.7025,101.7916,101.5837,101.6134,7646.0
2024-08-09 14:50:00,102.67,102.71,102.41,102.49,17530.0,101.6035,101.6431,101.3462,101.4254,17530.0
2024-08-09 14:55:00,102.47,102.5,102.33,102.5,11738.0,101.4056,101.4353,101.2671,101.4353,11738.0
2024-08-09 15:00:00,102.51,102.62,102.47,102.6,10930.0,101.4452,101.5541,101.4056,101.5343,10930.0
2024-08-09 15:05:00,102.55,102.64,102.47,102.64,11211.0,101.4848,101.5738,101.4056,101.5738,11211.0
2024-08-09 15:10:00,102.62,102.64,102.55,102.59,7229.0,101.5541,101.5738,101.4848,101.5244,7229.0
2024-08-09 15:15:00,102.6,102.8,102.59,102.76,14726.0,101.5343,101.7322,101.5244,101.6926,14726.0
2024-08-09 15:20:00,102.75,102.75,102.6,102.64,13909.0,101.6827,101.6827,101.5343,101.5738,13909.0
2024-08-09 15:25:00,102.64,102.7,102.58,102.64,23854.0,101.5738,101.6332,101.5145,101.5738,23854.0
2024-08-09 15:30:00,102.65,102.75,102.55,102.66,17514.0,101.5837,101.6827,101.4848,101.5936,17514.0
2024-08-09 15:35:00,102.64,102.68,102.27,102.29,21213.0,101.5738,101.6134,101.2077,101.2275,21213.0
2024-08-09 15:40:00,102.29,102.39,102.2,102.23,23288.0,101.2275,101.3264,101.1384,101.1681,23288.0
2024-08-09 15:45:00,102.24,102.31,102.13,102.17,38910.0,101.178,101.2473,101.0691,101.1087,38910.0
2024-08-09 15:50:00,102.17,102.25,101.98,102.07,87205.0,101.1087,101.1879,100.9207,101.0098,87205.0
2024-08-09 15:55:00,102.05,102.19,101.95,102.05,251439.0,100.99,101.1285,100.891,100.99,251439.0
2024-08-12 09:30:00,102.07,102.84,101.72,101.72,21496.0,101.0098,101.7718,100.6634,100.6634,21496.0
2024-08-12 09:35:00,101.77,102.08,101.29,101.47,9607.0,100.7129,101.0197,100.2379,100.416,9607.0
2024-08-12 09:40:00,101.38,102.01,101.24,101.85,19101.0,100.3269,100.9504,100.1884,100.792,19101.0
2024-08-12 09:45:00,101.85,101.85,101.28,101.4,14071.0,100.792,100.792,100.228,100.3467,14071.0
2024-08-12 09:50:00,101.3,101.69,101.26,101.33,38944.0,100.2478,100.6337,100.2082,100.2775,38944.0
2024-08-12 09:55:00,101.37,101.49,101.18,101.36,16023.0,100.317,100.4358,100.129,100.3071,16023.0
2024-08-12 10:00:00,101.4,101.83,101.23,101.62,20625.0,100.3467,100.7723,100.1785,100.5644,20625.0
2024-08-12 10:05:00,101.69,102.0,101.62,101.9,7218.0,100.6337,100.9405,100.5644,100.8415,7218.0
2024-08-12 10:10:00,101.95,102.24,101.93,102.19,12797.0,100.891,101.178,100.8712,101.1285,12797.0
2024-08-12 10:15:00,102.22,102.36,102.14,102.22,9537.0,101.1582,101.2968,101.079,101.1582,9537.0
2024-08-12 10:20:00,102.21,102.38,102.12,102.17,3805.0,101.1483,101.3165,101.0592,101.1087,3805.0
2024-08-12 10:25:00,102.17,102.22,101.95,102.05,21736.0,101.1087,101.1582,100.891,100.99,21736.0
2024-08-12 10:30:00,101.99,102.08,101.86,102.01,5071.0,100.9306,101.0197,100.8019,100.9504,5071.0
2024-08-12 10:35:00,102.19,102.4,102.19,102.27,4056.0,101.1285,101.3363,101.1285,101.2077,4056.0
2024-08-12 10:40:00,102.21,102.22,102.1,102.15,5511.0,101.1483,101.1582,101.0395,101.0889,5511.0
2024-08-12 10:45:00,102.16,102.32,102.01,102.25,6696.0,101.0988,101.2572,100.9504,101.1879,6696.0
2024-08-12 10:50:00,102.25,102.31,102.1,102.2,5216.0,101.1879,101.2473,101.0395,101.1384,5216.0
2024-08-12 10:55:00,102.15,102.55,102.15,102.55,5771.0,101.0889,101.4848,101.0889,101.4848,5771.0
2024-08-12 11:00:00,102.52,102.65,102.42,102.48,10874.0,101.4551,101.5837,101.3561,101.4155,10874.0
2024-08-12 11:05:00,102.45,102.54,102.33,102.39,15516.0,101.3858,101.4749,101.2671,101.3264,15516.0
2024-08-12 11:10:00,102.39,102.44,102.13,102.16,12575.0,101.3264,101.3759,101.0691,101.0988,12575.0
2024-08-12 11:15:00,102.08,102.18,102.05,102.17,1821.0,101.0197,101.1186,100.99,101.1087,1821.0
2024-08-12 11:20:00,102.19,102.22,101.9,101.93,21722.0,101.1285,101.1582,100.8415,100.8712,21722.0
2024-08-12 11:25:00,101.93,102.04,101.86,101.94,8229.0,100.8712,100.9801,100.8019,100.8811,8229.0
2024-08-12 11:30:00,101.93,101.98,101.78,101.94,11483.0,100.8712,100.9207,100.7228,100.8811,11483.0
2024-08-12 11:35:00,102.02,102.06,101.89,101.93,10934.0,100.9603,100.9999,100.8316,100.8712,10934.0
2024-08-12 11:40:00,101.96,102.07,101.95,101.98,2746.0,100.9009,101.0098,100.891,100.9207,2746.0
2024-08-12 11:45:00,101.99,102.06,101.98,102.02,1916.0,100.9306,100.9999,100.9207,100.9603,1916.0
2024-08-12 11:50:00,102.06,102.3,102.05,102.23,4148.0,100.9999,101.2374,100.99,101.1681,4148.0
2024-08-12 11:55:00,102.31,102.37,102.25,102.37,2195.0,101.2473,101.3066,101.1879,101.3066,2195.0
2024-08-12 12:00:00,102.43,102.45,102.33,102.33,1025.0,101.366,101.3858,101.2671,101.2671,1025.0
2024-08-12 12:05:00,102.32,102.35,102.18,102.18,1100.0,101.2572,101.2869,101.1186,101.1186,1100.0
2024-08-12 12:10:00,102.14,102.24,101.99,102.04,5862.0,101.079,101.178,100.9306,100.9801,5862.0
2024-08-12 12:15:00,102.0,102.09,101.99,102.01,5436.0,100.9405,101.0296,100.9306,100.9504,5436.0
2024-08-12 12:20:00,102.05,102.07,101.97,102.01,6307.0,100.99,101.0098,100.9108,100.9504,6307.0
2024-08-12 12:25:00,102.01,102.06,101.64,101.67,12951.0,100.9504,100.9999,100.5842,100.6139,12951.0
2024-08-12 12:30:00,101.77,101.77,101.56,101.56,2919.0,100.7129,100.7129,100.5051,100.5051,2919.0
2024-08-12 12:35:00,101.38,101.54,101.38,101.54,2351.0,100.3269,100.4853,100.3269,100.4853,2351.0
2024-08-12 12:40:00,101.56,101.69,101.46,101.69,2313.0,100.5051,100.6337,100.4061,100.6337,2313.0
2024-08-12 12:45:00,101.72,101.92,101.72,101.81,3612.0,100.6634,100.8613,100.6634,100.7525,3612.0
2024-08-12 12:50:00,101.75,101.76,101.68,101.7,2007.0,100.6931,100.703,100.6238,100.6436,2007.0
2024-08-12 12:55:00,101.67,101.67,101.43,101.43,3398.0,100.6139,100.6139,100.3764,100.3764,3398.0
2024-08-12 13:00:00,101.43,101.43,101.29,101.32,3770.0,100.3764,100.3764,100.2379,100.2676,3770.0
2024-08-12 13:05:00,101.4,101.4,101.33,101.34,4698.0,100.3467,100.3467,100.2775,100.2873,4698.0
2024-08-12 13:10:00,101.36,101.37,101.29,101.37,4000.0,100.3071,100.317,100.2379,100.317,4000.0
2024-08-12 13:15:00,101.39,101.53,101.36,101.53,2016.0,100.3368,100.4754,100.3071,100.4754,2016.0
2024-08-12 13:20:00,101.52,101.62,101.39,101.4,2630.0,100.4655,100.5644,100.3368,100.3467,2630.0
2024-08-12 13:25:00,101.38,101.38,101.22,101.36,4232.0,100.3269,100.3269,100.1686,100.3071,4232.0
2024-08-12 13:30:00,101.37,101.37,101.31,101.36,4076.0,100.317,100.317,100.2577,100.3071,4076.0
2024-08-12 13:35:00,101.3,101.33,101.23,101.25,5965.0,100.2478,100.2775,100.1785,100.1983,5965.0
2024-08-12 13:40:00,101.25,101.25,101.14,101.17,2808.0,100.1983,100.1983,100.0894,100.1191,2808.0
2024-08-12 13:45:00,101.18,101.19,100.95,100.95,7591.0,100.129,100.1389,99.9014,99.9014,7591.0
2024-08-12 13:50:00,100.91,100.95,100.69,100.81,13393.0,99.8618,99.9014,99.6441,99.7629,13393.0
2024-08-12 13:55:00,100.81,100.87,100.79,100.86,4001.0,99.7629,99.8222,99.7431,99.8123,4001.0
2024-08-12 14:00:00,100.82,100.96,100.8,100.96,2726.0,99.7727,99.9113,99.753,99.9113,2726.0
2024-08-12 14:05:00,100.89,100.95,100.84,100.95,1202.0,99.842,99.9014,99.7925,99.9014,1202.0
2024-08-12 14:10:00,100.92,101.04,100.89,101.03,3548.0,99.8717,99.9905,99.842,99.9806,3548.0
2024-08-12 14:15:00,101.01,101.04,100.96,100.98,3178.0,99.9608,99.9905,99.9113,99.9311,3178.0
2024-08-12 14:20:00,100.96,101.06,100.95,100.98,4352.0,99.9113,100.0103,99.9014,99.9311,4352.0
2024-08-12 14:25:00,101.0,101.02,100.94,100.94,4867.0,99.9509,99.9707,99.8915,99.8915,4867.0
2024-08-12 14:30:00,100.93,101.12,100.91,101.02,30478.0,99.8816,100.0696,99.8618,99.9707,30478.0
2024-08-12 14:35:00,101.01,101.07,100.99,101.05,4872.0,99.9608,100.0202,99.941,100.0004,4872.0
2024-08-12 14:40:00,100.98,101.05,100.95,101.03,4351.0,99.9311,100.0004,99.9014,99.9806,4351.0
2024-08-12 14:45:00,101.07,101.07,100.98,101.01,2012.0,100.0202,100.0202,99.9311,99.9608,2012.0
2024-08-12 14:50:00,101.01,101.04,100.91,100.95,3722.0,99.9608,99.9905,99.8618,99.9014,3722.0
2024-08-12 14:55:00,100.95,101.02,100.93,101.01,7643.0,99.9014,99.9707,99.8816,99.9608,7643.0
2024-08-12 15:00:00,100.99,101.0,100.88,100.89,3857.0,99.941,99.9509,99.8321,99.842,3857.0
2024-08-12 15:05:00,100.88,100.93,100.82,100.92,6393.0,99.8321,99.8816,99.7727,99.8717,6393.0
2024-08-12 15:10:00,100.94,101.04,100.91,100.91,4522.0,99.8915,99.9905,99.8618,99.8618,4522.0
2024-08-12 15:15:00,100.89,100.95,100.89,100.95,5096.0,99.842,99.9014,99.842,99.9014,5096.0
2024-08-12 15:20:00,100.91,100.93,100.83,100.88,9351.0,99.8618,99.8816,99.7826,99.8321,9351.0
2024-08-12 15:25:00,100.89,100.97,100.87,100.9,12957.0,99.842,99.9212,99.8222,99.8519,12957.0
2024-08-12 15:30:00,100.9,100.96,100.8,100.8,12181.0,99.8519,99.9113,99.753,99.753,12181.0
2024-08-12 15:35:00,100.83,100.84,100.68,100.73,20680.0,99.7826,99.7925,99.6342,99.6837,20680.0
2024-08-12 15:40:00,100.74,100.75,100.58,100.58,22896.0,99.6936,99.7035,99.5352,99.5352,22896.0
2024-08-12 15:45:00,100.58,100.6,100.45,100.56,26932.0,99.5352,99.555,99.4066,99.5154,26932.0
2024-08-12 15:50:00,100.6,100.7,100.31,100.34,43911.0,99.555,99.654,99.268,99.2977,43911.0
2024-08-12 15:55:00,100.34,100.47,100.19,100.44,143443.0,99.2977,99.4264,99.1493,99.3967,143443.0
2024-08-13 09:30:00,101.05,101.05,100.68,100.68,7598.0,100.0004,100.0004,99.6342,99.6342,7598.0
2024-08-13 09:35:00,101.02,101.81,100.96,101.7,13182.0,99.9707,100.7525,99.9113,100.6436,13182.0
2024-08-13 09:40:00,101.7,101.72,101.42,101.44,18770.0,100.6436,100.6634,100.3665,100.3863,18770.0
2024-08-13 09:45:00,101.48,101.66,101.11,101.14,8233.0,100.4259,100.604,100.0597,100.0894,8233.0
2024-08-13 09:50:00,101.12,101.3,100.62,100.9,7062.0,100.0696,100.2478,99.5748,99.8519,7062.0
2024-08-13 09:55:00,100.94,100.97,100.76,100.97,2043.0,99.8915,99.9212,99.7134,99.9212,2043.0
2024-08-13 10:00:00,100.94,101.0,100.68,100.84,9179.0,99.8915,99.9509,99.6342,99.7925,9179.0
2024-08-13 10:05:00,100.75,101.13,100.56,100.84,6571.0,99.7035,100.0795,99.5154,99.7925,6571.0
2024-08-13 10:10:00,100.87,101.0,100.76,100.98,1360.0,99.8222,99.9509,99.7134,99.9311,1360.0
2024-08-13 10:15:00,100.98,101.0,100.63,100.63,2258.0,99.9311,99.9509,99.5847,99.5847,2258.0
2024-08-13 10:20:00,100.7,100.96,100.7,100.87,5322.0,99.654,99.9113,99.654,99.8222,5322.0
2024-08-13 10:25:00,100.94,101.04,100.91,101.04,2309.0,99.8915,99.9905,99.8618,99.9905,2309.0
2024-08-13 10:30:00,100.98,101.08,100.93,101.02,5959.0,99.9311,100.03,99.8816,99.9707,5959.0
2024-08-13 10:35:00,100.97,101.21,100.97,101.21,4495.0,99.9212,100.1587,99.9212,100.1587,4495.0
2024-08-13 10:40:00,101.34,101.47,101.33,101.44,10658.0,100.2873,100.416,100.2775,100.3863,10658.0
2024-08-13 10:45:00,101.5,101.64,101.42,101.58,9399.0,100.4457,100.5842,100.3665,100.5249,9399.0
2024-08-13 10:50:00,101.58,101.63,101.56,101.59,10725.0,100.5249,100.5743,100.5051,100.5347,10725.0
2024-08-13 10:55:00,101.56,101.62,101.48,101.61,8502.0,100.5051,100.5644,100.4259,100.5545,8502.0
2024-08-13 11:00:00,101.61,101.65,101.54,101.63,11716.0,100.5545,100.5941,100.4853,100.5743,11716.0
2024-08-13 11:05:00,101.62,101.67,101.52,101.57,17368.0,100.5644,100.6139,100.4655,100.515,17368.0
2024-08-13 11:10:00,101.56,101.68,101.54,101.64,40235.0,100.5051,100.6238,100.4853,100.5842,40235.0
2024-08-13 11:15:00,101.64,101.75,101.61,101.63,16783.0,100.5842,100.6931,100.5545,100.5743,16783.0
2024-08-13 11:20:00,101.62,101.73,101.55,101.67,13751.0,100.5644,100.6733,100.4952,100.6139,13751.0
2024-08-13 11:25:00,101.69,101.86,101.64,101.8,7954.0,100.6337,100.8019,100.5842,100.7426,7954.0
2024-08-13 11:30:00,101.82,101.88,101.71,101.76,5893.0,100.7624,100.8217,100.6535,100.703,5893.0
2024-08-13 11:35:00,101.71,101.8,101.67,101.75,55034.0,100.6535,100.7426,100.6139,100.6931,55034.0
2024-08-13 11:40:00,101.79,101.98,101.74,101.98,5441.0,100.7327,100.9207,100.6832,100.9207,5441.0
2024-08-13 11:45:00,102.0,102.0,101.9,101.98,11724.0,100.9405,100.9405,100.8415,100.9207,11724.0
2024-08-13 11:50:00,102.01,102.08,101.96,102.05,12032.0,100.9504,101.0197,100.9009,100.99,12032.0
2024-08-13 11:55:00,102.02,102.13,101.98,102.08,2840.0,100.9603,101.0691,100.9207,101.0197,2840.0
2024-08-13 12:00:00,102.07,102.2,102.02,102.2,5412.0,101.0098,101.1384,100.9603,101.1384,5412.0
2024-08-13 12:05:00,102.25,102.56,102.17,102.5,18172.0,101.1879,101.4947,101.1087,101.4353,18172.0
2024-08-13 12:10:00,102.54,102.69,102.54,102.69,1673.0,101.4749,101.6233,101.4749,101.6233,1673.0
2024-08-13 12:15:00,102.71,102.89,102.71,102.89,4032.0,101.6431,101.8212,101.6431,101.8212,4032.0
2024-08-13 12:20:00,102.87,103.02,102.85,102.95,15515.0,101.8015,101.9499,101.7817,101.8806,15515.0
2024-08-13 12:25:00,102.95,103.05,102.94,103.01,12298.0,101.8806,101.9796,101.8707,101.94,12298.0
2024-08-13 12:30:00,103.0,103.0,102.74,102.74,18387.0,101.9301,101.9301,101.6728,101.6728,18387.0
2024-08-13 12:35:00,102.69,102.77,102.63,102.76,5935.0,101.6233,101.7025,101.5639,101.6926,5935.0
2024-08-13 12:40:00,102.71,102.85,102.71,102.81,3033.0,101.6431,101.7817,101.6431,101.7421,3033.0
2024-08-13 12:45:00,102.8,103.08,102.79,103.05,7581.0,101.7322,102.0093,101.7223,101.9796,7581.0
2024-08-13 12:50:00,103.05,103.15,103.03,103.07,4529.0,101.9796,102.0785,101.9598,101.9994,4529.0
2024-08-13 12:55:00,103.07,103.1,103.0,103.04,14797.0,101.9994,102.0291,101.9301,101.9697,14797.0
2024-08-13 13:00:00,103.01,103.08,102.96,103.03,15920.0,101.94,102.0093,101.8905,101.9598,15920.0
2024-08-13 13:05:00,103.05,103.1,102.92,102.93,8979.0,101.9796,102.0291,101.8509,101.8608,8979.0
2024-08-13 13:10:00,102.94,102.98,102.92,102.97,4291.0,101.8707,101.9103,101.8509,101.9004,4291.0
2024-08-13 13:15:00,102.98,103.07,102.93,103.07,6369.0,101.9103,101.9994,101.8608,101.9994,6369.0
2024-08-13 13:20:00,103.04,103.05,102.98,103.04,4589.0,101.9697,101.9796,101.9103,101.9697,4589.0
2024-08-13 13:25:00,103.04,103.09,103.0,103.02,5292.0,101.9697,102.0192,101.9301,101.9499,5292.0
2024-08-13 13:30:00,103.01,103.04,102.96,103.02,5539.0,101.94,101.9697,101.8905,101.9499,5539.0
2024-08-13 13:35:00,103.05,103.07,103.0,103.07,4085.0,101.9796,101.9994,101.9301,101.9994,4085.0
2024-08-13 13:40:00,103.09,103.09,103.02,103.08,3551.0,102.0192,102.0192,101.9499,102.0093,3551.0
2024-08-13 13:45:00,103.09,103.2,102.95,103.2,15607.0,102.0192,102.128,101.8806,102.128,15607.0
2024-08-13 13:50:00,103.16,103.21,103.09,103.2,4342.0,102.0884,102.1379,102.0192,102.128,4342.0
2024-08-13 13:55:00,103.23,103.35,103.22,103.26,4279.0,102.1577,102.2765,102.1478,102.1874,4279.0
2024-08-13 14:00:00,103.25,103.38,103.2,103.2,7447.0,102.1775,102.3062,102.128,102.128,7447.0
2024-08-13 14:05:00,103.25,103.35,103.25,103.3,4369.0,102.1775,102.2765,102.1775,102.227,4369.0
2024-08-13 14:10:00,103.3,103.37,103.3,103.35,2100.0,102.227,102.2963,102.227,102.2765,2100.0
2024-08-13 14:15:00,103.35,103.44,103.34,103.37,7843.0,102.2765,102.3655,102.2666,102.2963,7843.0
2024-08-13 14:20:00,103.4,103.46,103.37,103.4,7504.0,102.3259,102.3853,102.2963,102.3259,7504.0
2024-08-13 14:25:00,103.39,103.4,103.33,103.37,8358.0,102.3161,102.3259,102.2567,102.2963,8358.0
2024-08-13 14:30:00,103.39,103.43,103.34,103.41,7259.0,102.3161,102.3556,102.2666,102.3358,7259.0
2024-08-13 14:35:00,103.45,103.54,103.44,103.54,4321.0,102.3754,102.4645,102.3655,102.4645,4321.0
2024-08-13 14:40:00,103.53,103.56,103.42,103.44,12736.0,102.4546,102.4843,102.3457,102.3655,12736.0
2024-08-13 14:45:00,103.41,103.48,103.4,103.48,4171.0,102.3358,102.4051,102.3259,102.4051,4171.0
2024-08-13 14:50:00,103.46,103.56,103.42,103.54,6179.0,102.3853,102.4843,102.3457,102.4645,6179.0
2024-08-13 14:55:00,103.53,103.55,103.46,103.5,26069.0,102.4546,102.4744,102.3853,102.4249,26069.0
2024-08-13 15:00:00,103.5,103.62,103.33,103.6,42377.0,102.4249,102.5437,102.2567,102.5239,42377.0
2024-08-13 15:05:00,103.6,103.69,103.52,103.64,11078.0,102.5239,102.6129,102.4447,102.5635,11078.0
2024-08-13 15:10:00,103.64,103.7,103.61,103.68,9953.0,102.5635,102.6228,102.5338,102.603,9953.0
2024-08-13 15:15:00,103.68,103.74,103.57,103.69,18337.0,102.603,102.6624,102.4942,102.6129,18337.0
2024-08-13 15:20:00,103.69,103.85,103.66,103.84,26712.0,102.6129,102.7713,102.5832,102.7614,26712.0
2024-08-13 15:25:00,103.84,103.95,103.78,103.95,29433.0,102.7614,102.8702,102.702,102.8702,29433.0
2024-08-13 15:30:00,103.95,103.99,103.89,103.99,22939.0,102.8702,102.9098,102.8109,102.9098,22939.0
2024-08-13 15:35:00,103.98,104.26,103.97,104.05,36354.0,102.8999,103.177,102.89,102.9692,36354.0
2024-08-13 15:40:00,104.08,104.14,103.95,103.95,19468.0,102.9989,103.0583,102.8702,102.8702,19468.0
2024-08-13 15:45:00,103.95,104.31,103.93,104.28,34916.0,102.8702,103.2265,102.8504,103.1968,34916.0
2024-08-13 15:50:00,104.27,104.3,103.7,103.7,82514.0,103.1869,103.2166,102.6228,102.6228,82514.0
2024-08-13 15:55:00,103.69,104.0,103.57,103.75,216430.0,102.6129,102.9197,102.4942,102.6723,216430.0
2024-08-14 09:30:00,104.16,104.25,103.97,104.24,19402.0,103.0781,103.1671,102.89,103.1572,19402.0
2024-08-14 09:35:00,104.19,104.83,104.19,104.83,6634.0,103.1077,103.7411,103.1077,103.7411,6634.0
2024-08-14 09:40:00,104.63,104.86,104.55,104.68,31727.0,103.5432,103.7708,103.464,103.5927,31727.0
2024-08-14 09:45:00,104.54,104.72,103.93,104.34,27683.0,103.4541,103.6322,102.8504,103.2562,27683.0
2024-08-14 09:50:00,104.41,104.41,103.96,104.17,24791.0,103.3255,103.3255,102.8801,103.088,24791.0
2024-08-14 09:55:00,104.17,104.32,104.05,104.15,9645.0,103.088,103.2364,102.9692,103.0682,9645.0
2024-08-14 10:00:00,104.15,104.33,104.07,104.16,7698.0,103.0682,103.2463,102.989,103.0781,7698.0
2024-08-14 10:05:00,104.07,104.42,103.84,104.42,5596.0,102.989,103.3354,102.7614,103.3354,5596.0
2024-08-14 10:10:00,104.4,104.44,104.17,104.4,7025.0,103.3156,103.3551,103.088,103.3156,7025.0
2024-08-14 10:15:00,104.35,104.54,104.31,104.5,10834.0,103.2661,103.4541,103.2265,103.4145,10834.0
2024-08-14 10:20:00,104.5,104.54,104.34,104.5,7096.0,103.4145,103.4541,103.2562,103.4145,7096.0
2024-08-14 10:25:00,104.5,104.63,104.45,104.59,7514.0,103.4145,103.5432,103.365,103.5036,7514.0
2024-08-14 10:30:00,104.59,104.63,104.2,104.23,34780.0,103.5036,103.5432,103.1176,103.1473,34780.0
2024-08-14 10:35:00,104.23,104.41,104.15,104.3,45817.0,103.1473,103.3255,103.0682,103.2166,45817.0
2024-08-14 10:40:00,104.3,104.34,104.15,104.27,29171.0,103.2166,103.2562,103.0682,103.1869,29171.0
2024-08-14 10:45:00,104.27,104.45,104.27,104.4,19370.0,103.1869,103.365,103.1869,103.3156,19370.0
2024-08-14 10:50:00,104.38,104.39,104.16,104.29,14018.0,103.2958,103.3057,103.0781,103.2067,14018.0
2024-08-14 10:55:00,104.32,104.63,104.32,104.52,12469.0,103.2364,103.5432,103.2364,103.4343,12469.0
2024-08-14 11:00:00,104.58,104.65,104.53,104.59,13176.0,103.4937,103.563,103.4442,103.5036,13176.0
2024-08-14 11:05:00,104.59,104.68,104.58,104.66,7124.0,103.5036,103.5927,103.4937,103.5729,7124.0
2024-08-14 11:10:00,104.63,104.68,104.54,104.66,6849.0,103.5432,103.5927,103.4541,103.5729,6849.0
2024-08-14 11:15:00,104.66,104.82,104.56,104.82,18279.0,103.5729,103.7312,103.4739,103.7312,18279.0
2024-08-14 11:20:00,104.82,104.86,104.6,104.7,4594.0,103.7312,103.7708,103.5135,103.6124,4594.0
2024-08-14 11:25:00,104.76,104.9,104.76,104.79,3353.0,103.6718,103.8104,103.6718,103.7015,3353.0
2024-08-14 11:30:00,104.79,104.98,104.78,104.89,5985.0,103.7015,103.8895,103.6916,103.8005,5985.0
2024-08-14 11:35:00,104.82,104.92,104.63,104.63,4902.0,103.7312,103.8302,103.5432,103.5432,4902.0
2024-08-14 11:40:00,104.63,104.68,104.52,104.58,4557.0,103.5432,103.5927,103.4343,103.4937,4557.0
2024-08-14 11:45:00,104.55,104.7,104.54,104.66,6761.0,103.464,103.6124,103.4541,103.5729,6761.0
2024-08-14 11:50:00,104.56,104.63,104.5,104.53,11244.0,103.4739,103.5432,103.4145,103.4442,11244.0
2024-08-14 11:55:00,104.55,104.62,104.48,104.61,9392.0,103.464,103.5333,103.3947,103.5234,9392.0
2024-08-14 12:00:00,104.62,104.67,104.57,104.64,2610.0,103.5333,103.5828,103.4838,103.5531,2610.0
2024-08-14 12:05:00,104.62,104.7,104.56,104.56,3425.0,103.5333,103.6124,103.4739,103.4739,3425.0
2024-08-14 12:10:00,104.56,104.81,104.55,104.73,8970.0,103.4739,103.7213,103.464,103.6421,8970.0
2024-08-14 12:15:00,104.7,104.81,104.68,104.73,15758.0,103.6124,103.7213,103.5927,103.6421,15758.0
2024-08-14 12:20:00,104.75,104.82,104.59,104.64,21765.0,103.6619,103.7312,103.5036,103.5531,21765.0
2024-08-14 12:25:00,104.64,104.7,104.52,104.6,9839.0,103.5531,103.6124,103.4343,103.5135,9839.0
2024-08-14 12:30:00,104.6,104.73,104.59,104.66,7662.0,103.5135,103.6421,103.5036,103.5729,7662.0
2024-08-14 12:35:00,104.67,104.85,104.64,104.81,3079.0,103.5828,103.7609,103.5531,103.7213,3079.0
2024-08-14 12:40:00,104.82,104.82,104.61,104.61,4492.0,103.7312,103.7312,103.5234,103.5234,4492.0
2024-08-14 12:45:00,104.6,104.74,104.6,104.64,8460.0,103.5135,103.652,103.5135,103.5531,8460.0
2024-08-14 12:50:00,104.63,104.82,104.63,104.82,2212.0,103.5432,103.7312,103.5432,103.7312,2212.0
2024-08-14 12:55:00,104.86,104.98,104.82,104.95,7202.0,103.7708,103.8895,103.7312,103.8598,7202.0
2024-08-14 13:00:00,104.92,104.92,104.69,104.72,3005.0,103.8302,103.8302,103.6025,103.6322,3005.0
2024-08-14 13:05:00,104.71,104.85,104.68,104.7,5503.0,103.6223,103.7609,103.5927,103.6124,5503.0
2024-08-14 13:10:00,104.69,104.69,104.58,104.63,8288.0,103.6025,103.6025,103.4937,103.5432,8288.0
2024-08-14 13:15:00,104.65,104.75,104.64,104.67,11280.0,103.563,103.6619,103.5531,103.5828,11280.0
2024-08-14 13:20:00,104.67,104.7,104.64,104.7,3709.0,103.5828,103.6124,103.5531,103.6124,3709.0
2024-08-14 13:25:00,104.7,104.73,104.64,104.7,22835.0,103.6124,103.6421,103.5531,103.6124,22835.0
2024-08-14 13:30:00,104.7,104.91,104.67,104.91,20698.0,103.6124,103.8203,103.5828,103.8203,20698.0
2024-08-14 13:35:00,104.95,105.08,104.95,105.06,9203.0,103.8598,103.9885,103.8598,103.9687,9203.0
2024-08-14 13:40:00,105.08,105.11,104.98,105.03,9582.0,103.9885,104.0182,103.8895,103.939,9582.0
2024-08-14 13:45:00,105.02,105.06,104.97,105.03,6974.0,103.9291,103.9687,103.8796,103.939,6974.0
2024-08-14 13:50:00,105.03,105.39,105.03,105.38,10112.0,103.939,104.2953,103.939,104.2854,10112.0
2024-08-14 13:55:00,105.4,105.4,105.22,105.27,13249.0,104.3052,104.3052,104.127,104.1765,13249.0
2024-08-14 14:00:00,105.23,105.23,105.0,105.07,4563.0,104.1369,104.1369,103.9093,103.9786,4563.0
2024-08-14 14:05:00,105.08,105.19,105.06,105.06,6544.0,103.9885,104.0974,103.9687,103.9687,6544.0
2024-08-14 14:10:00,105.1,105.14,105.04,105.06,4255.0,104.0083,104.0479,103.9489,103.9687,4255.0
2024-08-14 14:15:00,105.01,105.06,104.98,105.01,3709.0,103.9192,103.9687,103.8895,103.9192,3709.0
2024-08-14 14:20:00,105.03,105.05,104.97,105.0,17364.0,103.939,103.9588,103.8796,103.9093,17364.0
2024-08-14 14:25:00,105.01,105.03,104.93,105.01,16269.0,103.9192,103.939,103.8401,103.9192,16269.0
2024-08-14 14:30:00,105.01,105.06,104.95,104.95,13778.0,103.9192,103.9687,103.8598,103.8598,13778.0
2024-08-14 14:35:00,104.97,105.09,104.97,105.01,5044.0,103.8796,103.9984,103.8796,103.9192,5044.0
2024-08-14 14:40:00,105.04,105.08,104.98,105.0,10232.0,103.9489,103.9885,103.8895,103.9093,10232.0
2024-08-14 14:45:00,105.0,105.04,104.94,104.94,7274.0,103.9093,103.9489,103.85,103.85,7274.0
2024-08-14 14:50:00,104.97,105.11,104.96,105.06,11534.0,103.8796,104.0182,103.8697,103.9687,11534.0
2024-08-14 14:55:00,105.07,105.19,105.05,105.1,9848.0,103.9786,104.0974,103.9588,104.0083,9848.0
2024-08-14 15:00:00,105.09,105.09,104.95,105.02,6436.0,103.9984,103.9984,103.8598,103.9291,6436.0
2024-08-14 15:05:00,104.99,105.04,104.95,105.03,5872.0,103.8994,103.9489,103.8598,103.939,5872.0
2024-08-14 15:10:00,105.04,105.04,104.88,104.92,17424.0,103.9489,103.9489,103.7906,103.8302,17424.0
2024-08-14 15:15:00,104.93,104.95,104.86,104.92,12539.0,103.8401,103.8598,103.7708,103.8302,12539.0
2024-08-14 15:20:00,104.92,104.93,104.8,104.84,13880.0,103.8302,103.8401,103.7114,103.751,13880.0
2024-08-14 15:25:00,104.84,104.94,104.83,104.85,16912.0,103.751,103.85,103.7411,103.7609,16912.0
2024-08-14 15:30:00,104.85,104.91,104.67,104.9,29569.0,103.7609,103.8203,103.5828,103.8104,29569.0
2024-08-14 15:35:00,104.9,105.08,104.86,105.08,28043.0,103.8104,103.9885,103.7708,103.9885,28043.0
2024-08-14 15:40:00,105.07,105.17,105.04,105.14,27277.0,103.9786,104.0776,103.9489,104.0479,27277.0
2024-08-14 15:45:00,105.14,105.3,105.08,105.27,35885.0,104.0479,104.2062,103.9885,104.1765,35885.0
2024-08-14 15:50:00,105.26,105.3,105.02,105.17,77370.0,104.1666,104.2062,103.9291,104.0776,77370.0
2024-08-14 15:55:00,105.16,105.27,105.03,105.12,204531.0,104.0677,104.1765,103.939,104.0281,204531.0
2024-08-15 09:30:00,106.72,107.55,106.72,107.55,24194.0,105.6115,106.4328,105.6115,106.4328,24194.0
2024-08-15 09:35:00,107.27,107.91,107.0,107.77,10590.0,106.1557,106.7891,105.8886,106.6506,10590.0
2024-08-15 09:40:00,107.73,108.15,107.58,107.95,79365.0,106.611,107.0266,106.4625,106.8287,79365.0
2024-08-15 09:45:00,107.95,108.14,107.59,107.87,44014.0,106.8287,107.0167,106.4724,106.7495,44014.0
2024-08-15 09:50:00,107.87,107.87,107.44,107.46,46949.0,106.7495,106.7495,106.324,106.3438,46949.0
2024-08-15 09:55:00,107.55,107.78,107.36,107.36,36861.0,106.4328,106.6605,106.2448,106.2448,36861.0
2024-08-15 10:00:00,107.34,107.5,107.21,107.34,29729.0,106.225,106.3834,106.0964,106.225,29729.0
2024-08-15 10:05:00,107.34,107.56,107.23,107.34,18630.0,106.225,106.4427,106.1162,106.225,18630.0
2024-08-15 10:10:00,107.37,107.41,107.22,107.35,13563.0,106.2547,106.2943,106.1063,106.2349,13563.0
2024-08-15 10:15:00,107.39,107.42,107.25,107.37,8089.0,106.2745,106.3042,106.136,106.2547,8089.0
2024-08-15 10:20:00,107.34,107.41,107.0,107.12,17516.0,106.225,106.2943,105.8886,106.0073,17516.0
2024-08-15 10:25:00,107.12,107.31,107.02,107.26,8401.0,106.0073,106.1953,105.9083,106.1459,8401.0
2024-08-15 10:30:00,107.26,107.54,107.22,107.49,15276.0,106.1459,106.4229,106.1063,106.3735,15276.0
2024-08-15 10:35:00,107.49,107.52,107.35,107.47,15690.0,106.3735,106.4032,106.2349,106.3537,15690.0
2024-08-15 10:40:00,107.47,107.67,107.43,107.63,14482.0,106.3537,106.5516,106.3141,106.512,14482.0
2024-08-15 10:45:00,107.62,107.79,107.56,107.64,12850.0,106.5021,106.6703,106.4427,106.5219,12850.0
2024-08-15 10:50:00,107.67,107.71,107.51,107.64,11534.0,106.5516,106.5912,106.3933,106.5219,11534.0
2024-08-15 10:55:00,107.64,107.79,107.59,107.73,9562.0,106.5219,106.6703,106.4724,106.611,9562.0
2024-08-15 11:00:00,107.73,107.77,107.42,107.54,11953.0,106.611,106.6506,106.3042,106.4229,11953.0
2024-08-15 11:05:00,107.53,107.71,107.46,107.71,11111.0,106.413,106.5912,106.3438,106.5912,11111.0
2024-08-15 11:10:00,107.72,107.72,107.52,107.59,11395.0,106.6011,106.6011,106.4032,106.4724,11395.0
2024-08-15 11:15:00,107.59,107.78,107.56,107.59,29951.0,106.4724,106.6605,106.4427,106.4724,29951.0
2024-08-15 11:20:00,107.55,107.63,107.43,107.52,11285.0,106.4328,106.512,106.3141,106.4032,11285.0
2024-08-15 11:25:00,107.52,107.68,107.51,107.61,24270.0,106.4032,106.5615,106.3933,106.4922,24270.0
2024-08-15 11:30:00,107.61,107.74,107.55,107.74,13824.0,106.4922,106.6209,106.4328,106.6209,13824.0
2024-08-15 11:35:00,107.72,107.83,107.63,107.8,18113.0,106.6011,106.7099,106.512,106.6802,18113.0
2024-08-15 11:40:00,107.8,107.91,107.79,107.85,9894.0,106.6802,106.7891,106.6703,106.7297,9894.0
2024-08-15 11:45:00,107.85,108.0,107.8,108.0,13429.0,106.7297,106.8782,106.6802,106.8782,13429.0
2024-08-15 11:50:00,107.99,108.03,107.9,108.0,13308.0,106.8683,106.9079,106.7792,106.8782,13308.0
2024-08-15 11:55:00,107.99,108.05,107.85,107.95,21246.0,106.8683,106.9276,106.7297,106.8287,21246.0
2024-08-15 12:00:00,107.95,108.27,107.94,108.24,16460.0,106.8287,107.1454,106.8188,107.1157,16460.0
2024-08-15 12:05:00,108.25,108.27,108.08,108.11,8602.0,107.1256,107.1454,106.9573,106.987,8602.0
2024-08-15 12:10:00,108.12,108.27,108.0,108.01,15216.0,106.9969,107.1454,106.8782,106.8881,15216.0
2024-08-15 12:15:00,108.03,108.07,108.0,108.03,11566.0,106.9079,106.9474,106.8782,106.9079,11566.0
2024-08-15 12:20:00,108.04,108.08,107.96,107.98,12933.0,106.9178,106.9573,106.8386,106.8584,12933.0
2024-08-15 12:25:00,108.01,108.2,107.96,108.17,8372.0,106.8881,107.0761,106.8386,107.0464,8372.0
2024-08-15 12:30:00,108.19,108.35,108.17,108.32,10100.0,107.0662,107.2245,107.0464,107.1948,10100.0
2024-08-15 12:35:00,108.3,108.31,108.22,108.26,6931.0,107.1751,107.1849,107.0959,107.1355,6931.0
2024-08-15 12:40:00,108.24,108.28,108.0,108.06,14151.0,107.1157,107.1553,106.8782,106.9375,14151.0
2024-08-15 12:45:00,108.06,108.11,107.88,107.98,6344.0,106.9375,106.987,106.7594,106.8584,6344.0
2024-08-15 12:50:00,107.97,108.1,107.97,108.08,5981.0,106.8485,106.9771,106.8485,106.9573,5981.0
2024-08-15 12:55:00,108.09,108.15,108.0,108.12,6776.0,106.9672,107.0266,106.8782,106.9969,6776.0
2024-08-15 13:00:00,108.12,108.14,108.0,108.04,4911.0,106.9969,107.0167,106.8782,106.9178,4911.0
2024-08-15 13:05:00,108.01,108.12,108.0,108.12,5747.0,106.8881,106.9969,106.8782,106.9969,5747.0
2024-08-15 13:10:00,108.09,108.18,108.08,108.18,8081.0,106.9672,107.0563,106.9573,107.0563,8081.0
2024-08-15 13:15:00,108.19,108.33,108.18,108.33,7457.0,107.0662,107.2047,107.0563,107.2047,7457.0
2024-08-15 13:20:00,108.32,108.33,108.24,108.3,11299.0,107.1948,107.2047,107.1157,107.1751,11299.0
2024-08-15 13:25:00,108.35,108.45,108.33,108.38,11949.0,107.2245,107.3235,107.2047,107.2542,11949.0
2024-08-15 13:30:00,108.38,108.49,108.36,108.49,14903.0,107.2542,107.3631,107.2344,107.3631,14903.0
2024-08-15 13:35:00,108.48,108.54,108.46,108.51,8879.0,107.3532,107.4126,107.3334,107.3829,8879.0
2024-08-15 13:40:00,108.51,108.6,108.49,108.58,10763.0,107.3829,107.4719,107.3631,107.4521,10763.0
2024-08-15 13:45:00,108.58,108.66,108.53,108.66,8385.0,107.4521,107.5313,107.4027,107.5313,8385.0
2024-08-15 13:50:00,108.69,108.69,108.5,108.5,7520.0,107.561,107.561,107.373,107.373,7520.0
2024-08-15 13:55:00,108.54,108.62,108.41,108.46,10996.0,107.4126,107.4917,107.2839,107.3334,10996.0
2024-08-15 14:00:00,108.46,108.54,108.46,108.52,12382.0,107.3334,107.4126,107.3334,107.3928,12382.0
2024-08-15 14:05:00,108.55,108.6,108.46,108.5,9332.0,107.4225,107.4719,107.3334,107.373,9332.0
2024-08-15 14:10:00,108.5,108.58,108.41,108.48,10128.0,107.373,107.4521,107.2839,107.3532,10128.0
2024-08-15 14:15:00,108.47,108.55,108.43,108.54,7855.0,107.3433,107.4225,107.3037,107.4126,7855.0
2024-08-15 14:20:00,108.54,108.59,108.46,108.54,11142.0,107.4126,107.462,107.3334,107.4126,11142.0
2024-08-15 14:25:00,108.53,108.6,108.5,108.5,15875.0,107.4027,107.4719,107.373,107.373,15875.0
2024-08-15 14:30:00,108.5,108.61,108.44,108.59,17795.0,107.373,107.4818,107.3136,107.462,17795.0
2024-08-15 14:35:00,108.59,108.7,108.58,108.67,6951.0,107.462,107.5709,107.4521,107.5412,6951.0
2024-08-15 14:40:00,108.68,108.76,108.66,108.72,9827.0,107.5511,107.6303,107.5313,107.5907,9827.0
2024-08-15 14:45:00,108.73,108.75,108.67,108.71,11391.0,107.6006,107.6204,107.5412,107.5808,11391.0
2024-08-15 14:50:00,108.7,108.79,108.63,108.76,14197.0,107.5709,107.66,107.5016,107.6303,14197.0
2024-08-15 14:55:00,108.76,108.78,108.65,108.67,11484.0,107.6303,107.6501,107.5214,107.5412,11484.0
2024-08-15 15:00:00,108.66,108.71,108.56,108.69,13869.0,107.5313,107.5808,107.4323,107.561,13869.0
2024-08-15 15:05:00,108.7,108.83,108.68,108.71,11884.0,107.5709,107.6995,107.5511,107.5808,11884.0
2024-08-15 15:10:00,108.7,108.74,108.61,108.72,12286.0,107.5709,107.6105,107.4818,107.5907,12286.0
2024-08-15 15:15:00,108.73,108.85,108.72,108.79,24503.0,107.6006,107.7193,107.5907,107.66,24503.0
2024-08-15 15:20:00,108.78,108.88,108.78,108.87,9879.0,107.6501,107.749,107.6501,107.7391,9879.0
2024-08-15 15:25:00,108.87,108.95,108.85,108.94,11489.0,107.7391,107.8183,107.7193,107.8084,11489.0
2024-08-15 15:30:00,108.93,108.99,108.81,108.85,32083.0,107.7985,107.8579,107.6798,107.7193,32083.0
2024-08-15 15:35:00,108.87,109.11,108.85,109.05,28525.0,107.7391,107.9766,107.7193,107.9173,28525.0
2024-08-15 15:40:00,109.03,109.07,108.97,109.04,24330.0,107.8975,107.9371,107.8381,107.9074,24330.0
2024-08-15 15:45:00,109.04,109.15,108.93,109.13,61851.0,107.9074,108.0162,107.7985,107.9964,61851.0
2024-08-15 15:50:00,109.15,109.28,108.83,108.86,93878.0,108.0162,108.1449,107.6995,107.7292,93878.0
2024-08-15 15:55:00,108.88,108.9,108.64,108.77,295573.0,107.749,107.7688,107.5115,107.6402,295573.0
2024-08-16 09:30:00,108.11,109.69,107.96,108.83,60071.0,106.987,108.5506,106.8386,107.6995,60071.0
2024-08-16 09:35:00,108.72,109.14,108.67,108.84,9282.0,107.5907,108.0063,107.5412,107.7094,9282.0
2024-08-16 09:40:00,108.82,109.06,108.64,109.03,3879.0,107.6896,107.9272,107.5115,107.8975,3879.0
2024-08-16 09:45:00,109.02,109.12,108.69,108.77,9016.0,107.8876,107.9865,107.561,107.6402,9016.0
2024-08-16 09:50:00,108.74,109.36,108.73,109.31,16178.0,107.6105,108.224,107.6006,108.1746,16178.0
2024-08-16 09:55:00,109.26,109.43,109.07,109.18,6252.0,108.1251,108.2933,107.9371,108.0459,6252.0
2024-08-16 10:00:00,109.24,109.51,109.06,109.08,16390.0,108.1053,108.3725,107.9272,107.9469,16390.0
2024-08-16 10:05:00,109.02,109.17,108.98,108.98,7412.0,107.8876,108.036,107.848,107.848,7412.0
2024-08-16 10:10:00,108.98,109.01,108.8,108.89,27027.0,107.848,107.8777,107.6699,107.7589,27027.0
2024-08-16 10:15:00,108.92,108.95,108.7,108.76,4772.0,107.7886,107.8183,107.5709,107.6303,4772.0
2024-08-16 10:20:00,108.7,108.87,108.63,108.67,4191.0,107.5709,107.7391,107.5016,107.5412,4191.0
2024-08-16 10:25:00,108.55,108.64,108.43,108.44,12601.0,107.4225,107.5115,107.3037,107.3136,12601.0
2024-08-16 10:30:00,108.39,108.67,108.21,108.67,25903.0,107.2641,107.5412,107.086,107.5412,25903.0
2024-08-16 10:35:00,108.6,108.83,108.59,108.77,9646.0,107.4719,107.6995,107.462,107.6402,9646.0
2024-08-16 10:40:00,108.77,108.81,108.66,108.75,23299.0,107.6402,107.6798,107.5313,107.6204,23299.0
2024-08-16 10:45:00,108.76,108.86,108.6,108.66,19731.0,107.6303,107.7292,107.4719,107.5313,19731.0
2024-08-16 10:50:00,108.67,108.75,108.63,108.66,10375.0,107.5412,107.6204,107.5016,107.5313,10375.0
2024-08-16 10:55:00,108.7,108.71,108.62,108.67,900.0,107.5709,107.5808,107.4917,107.5412,900.0
2024-08-16 11:00:00,108.71,108.79,108.7,108.74,6592.0,107.5808,107.66,107.5709,107.6105,6592.0
2024-08-16 11:05:00,108.73,108.76,108.57,108.65,2908.0,107.6006,107.6303,107.4422,107.5214,2908.0
2024-08-16 11:10:00,108.67,108.77,108.67,108.77,4628.0,107.5412,107.6402,107.5412,107.6402,4628.0
2024-08-16 11:15:00,108.75,108.83,108.69,108.78,10235.0,107.6204,107.6995,107.561,107.6501,10235.0
2024-08-16 11:20:00,108.77,108.91,108.76,108.86,3500.0,107.6402,107.7787,107.6303,107.7292,3500.0
2024-08-16 11:25:00,108.85,109.03,108.81,109.01,17358.0,107.7193,107.8975,107.6798,107.8777,17358.0
2024-08-16 11:30:00,109.0,109.02,108.94,108.94,48626.0,107.8678,107.8876,107.8084,107.8084,48626.0
2024-08-16 11:35:00,108.95,108.99,108.84,108.91,5126.0,107.8183,107.8579,107.7094,107.7787,5126.0
2024-08-16 11:40:00,108.92,109.06,108.83,109.04,4138.0,107.7886,107.9272,107.6995,107.9074,4138.0
2024-08-16 11:45:00,109.07,109.19,109.04,109.19,40728.0,107.9371,108.0558,107.9074,108.0558,40728.0
2024-08-16 11:50:00,109.19,109.24,109.1,109.16,5293.0,108.0558,108.1053,107.9667,108.0261,5293.0
2024-08-16 11:55:00,109.22,109.36,109.15,109.16,14520.0,108.0855,108.224,108.0162,108.0261,14520.0
2024-08-16 12:00:00,109.1,109.19,109.05,109.13,2818.0,107.9667,108.0558,107.9173,107.9964,2818.0
2024-08-16 12:05:00,109.12,109.12,109.03,109.03,2730.0,107.9865,107.9865,107.8975,107.8975,2730.0
2024-08-16 12:10:00,109.02,109.22,109.02,109.15,29747.0,107.8876,108.0855,107.8876,108.0162,29747.0
2024-08-16 12:15:00,109.13,109.29,109.12,109.29,8664.0,107.9964,108.1548,107.9865,108.1548,8664.0
2024-08-16 12:20:00,109.25,109.27,109.19,109.24,14663.0,108.1152,108.135,108.0558,108.1053,14663.0
2024-08-16 12:25:00,109.22,109.25,109.18,109.23,5996.0,108.0855,108.1152,108.0459,108.0954,5996.0
2024-08-16 12:30:00,109.25,109.37,109.25,109.37,5139.0,108.1152,108.2339,108.1152,108.2339,5139.0
2024-08-16 12:35:00,109.31,109.34,109.15,109.16,17180.0,108.1746,108.2042,108.0162,108.0261,17180.0
2024-08-16 12:40:00,109.16,109.26,109.04,109.05,20767.0,108.0261,108.1251,107.9074,107.9173,20767.0
2024-08-16 12:45:00,109.05,109.07,108.97,109.07,3256.0,107.9173,107.9371,107.8381,107.9371,3256.0
2024-08-16 12:50:00,109.05,109.16,109.01,109.14,5569.0,107.9173,108.0261,107.8777,108.0063,5569.0
2024-08-16 12:55:00,109.14,109.21,109.13,109.13,3672.0,108.0063,108.0756,107.9964,107.9964,3672.0
2024-08-16 13:00:00,109.14,109.14,109.0,109.05,2779.0,108.0063,108.0063,107.8678,107.9173,2779.0
2024-08-16 13:05:00,109.09,109.18,109.0,109.05,5984.0,107.9568,108.0459,107.8678,107.9173,5984.0
2024-08-16 13:10:00,109.07,109.09,109.01,109.06,2996.0,107.9371,107.9568,107.8777,107.9272,2996.0
2024-08-16 13:15:00,109.09,109.09,109.0,109.04,3487.0,107.9568,107.9568,107.8678,107.9074,3487.0
2024-08-16 13:20:00,109.01,109.16,109.01,109.12,10162.0,107.8777,108.0261,107.8777,107.9865,10162.0
2024-08-16 13:25:00,109.12,109.22,109.1,109.12,4902.0,107.9865,108.0855,107.9667,107.9865,4902.0
2024-08-16 13:30:00,109.14,109.19,109.1,109.16,5582.0,108.0063,108.0558,107.9667,108.0261,5582.0
2024-08-16 13:35:00,109.19,109.19,109.1,109.13,5308.0,108.0558,108.0558,107.9667,107.9964,5308.0
2024-08-16 13:40:00,109.09,109.25,109.06,109.11,18224.0,107.9568,108.1152,107.9272,107.9766,18224.0
2024-08-16 13:45:00,109.09,109.2,109.02,109.16,18669.0,107.9568,108.0657,107.8876,108.0261,18669.0
2024-08-16 13:50:00,109.16,109.16,109.02,109.12,13322.0,108.0261,108.0261,107.8876,107.9865,13322.0
2024-08-16 13:55:00,109.09,109.32,109.09,109.2,21426.0,107.9568,108.1845,107.9568,108.0657,21426.0
2024-08-16 14:00:00,109.18,109.18,108.96,108.96,1825.0,108.0459,108.0459,107.8282,107.8282,1825.0
2024-08-16 14:05:00,109.01,109.05,108.95,108.98,4415.0,107.8777,107.9173,107.8183,107.848,4415.0
2024-08-16 14:10:00,108.98,109.02,108.92,108.95,8942.0,107.848,107.8876,107.7886,107.8183,8942.0
2024-08-16 14:15:00,108.98,109.06,108.92,109.06,5163.0,107.848,107.9272,107.7886,107.9272,5163.0
2024-08-16 14:20:00,109.03,109.03,108.92,108.93,12630.0,107.8975,107.8975,107.7886,107.7985,12630.0
2024-08-16 14:25:00,108.86,108.92,108.84,108.87,13508.0,107.7292,107.7886,107.7094,107.7391,13508.0
2024-08-16 14:30:00,108.84,108.9,108.83,108.88,11912.0,107.7094,107.7688,107.6995,107.749,11912.0
2024-08-16 14:35:00,108.89,109.0,108.85,108.97,11562.0,107.7589,107.8678,107.7193,107.8381,11562.0
2024-08-16 14:40:00,108.98,109.01,108.94,108.97,10241.0,107.848,107.8777,107.8084,107.8381,10241.0
2024-08-16 14:45:00,108.98,109.03,108.94,108.97,8355.0,107.848,107.8975,107.8084,107.8381,8355.0
2024-08-16 14:50:00,108.95,109.05,108.93,109.05,5339.0,107.8183,107.9173,107.7985,107.9173,5339.0
2024-08-16 14:55:00,109.05,109.12,109.03,109.11,9098.0,107.9173,107.9865,107.8975,107.9766,9098.0
2024-08-16 15:00:00,109.09,109.21,109.05,109.14,21011.0,107.9568,108.0756,107.9173,108.0063,21011.0
2024-08-16 15:05:00,109.14,109.14,109.07,109.11,10212.0,108.0063,108.0063,107.9371,107.9766,10212.0
2024-08-16 15:10:00,109.1,109.14,108.95,108.96,51356.0,107.9667,108.0063,107.8183,107.8282,51356.0
2024-08-16 15:15:00,108.93,109.09,108.93,109.04,14121.0,107.7985,107.9568,107.7985,107.9074,14121.0
2024-08-16 15:20:00,109.03,109.03,108.68,108.79,13770.0,107.8975,107.8975,107.5511,107.66,13770.0
2024-08-16 15:25:00,108.76,108.93,108.76,108.89,9580.0,107.6303,107.7985,107.6303,107.7589,9580.0
2024-08-16 15:30:00,108.87,108.92,108.84,108.91,12026.0,107.7391,107.7886,107.7094,107.7787,12026.0
2024-08-16 15:35:00,108.91,109.01,108.86,108.86,18523.0,107.7787,107.8777,107.7292,107.7292,18523.0
2024-08-16 15:40:00,108.88,109.08,108.88,108.95,85034.0,107.749,107.9469,107.749,107.8183,85034.0
2024-08-16 15:45:00,108.97,109.0,108.83,108.96,44832.0,107.8381,107.8678,107.6995,107.8282,44832.0
2024-08-16 15:50:00,108.97,109.07,108.81,109.04,93342.0,107.8381,107.9371,107.6798,107.9074,93342.0
2024-08-16 15:55:00,109.05,109.05,108.77,108.85,126776.0,107.9173,107.9173,107.6402,107.7193,126776.0
2024-08-19 09:30:00,109.38,109.53,109.17,109.53,10360.0,108.2438,108.3923,108.036,108.3923,10360.0
2024-08-19 09:35:00,109.74,110.32,109.51,110.1,10262.0,108.6001,109.1741,108.3725,108.9564,10262.0
2024-08-19 09:40:00,109.93,110.11,109.69,109.85,7614.0,108.7881,108.9662,108.5506,108.709,7614.0
2024-08-19 09:45:00,109.85,109.9,109.6,109.61,7208.0,108.709,108.7584,108.4615,108.4714,7208.0
2024-08-19 09:50:00,109.5,109.83,109.49,109.68,7252.0,108.3626,108.6892,108.3527,108.5407,7252.0
2024-08-19 09:55:00,109.6,109.69,109.44,109.56,12657.0,108.4615,108.5506,108.3032,108.422,12657.0
2024-08-19 10:00:00,109.69,109.74,109.55,109.64,4559.0,108.5506,108.6001,108.4121,108.5011,4559.0
2024-08-19 10:05:00,109.74,109.84,109.52,109.59,10690.0,108.6001,108.6991,108.3824,108.4517,10690.0
2024-08-19 10:10:00,109.59,109.59,109.42,109.51,4678.0,108.4517,108.4517,108.2834,108.3725,4678.0
2024-08-19 10:15:00,109.54,109.54,109.41,109.43,6408.0,108.4022,108.4022,108.2735,108.2933,6408.0
2024-08-19 10:20:00,109.43,109.8,109.43,109.75,3900.0,108.2933,108.6595,108.2933,108.61,3900.0
2024-08-19 10:25:00,109.75,109.89,109.74,109.88,7870.0,108.61,108.7485,108.6001,108.7386,7870.0
2024-08-19 10:30:00,109.89,109.96,109.78,109.96,5544.0,108.7485,108.8178,108.6397,108.8178,5544.0
2024-08-19 10:35:00,109.99,110.08,109.98,110.01,3713.0,108.8475,108.9366,108.8376,108.8673,3713.0
2024-08-19 10:40:00,110.09,110.12,110.0,110.06,2333.0,108.9465,108.9761,108.8574,108.9168,2333.0
2024-08-19 10:45:00,110.11,110.22,110.07,110.15,6141.0,108.9662,109.0751,108.9267,109.0058,6141.0
2024-08-19 10:50:00,110.19,110.21,110.12,110.18,2844.0,109.0454,109.0652,108.9761,109.0355,2844.0
2024-08-19 10:55:00,110.23,110.29,110.15,110.18,9374.0,109.085,109.1444,109.0058,109.0355,9374.0
2024-08-19 11:00:00,110.18,110.18,109.99,110.02,5710.0,109.0355,109.0355,108.8475,108.8772,5710.0
2024-08-19 11:05:00,109.97,109.98,109.82,109.96,5326.0,108.8277,108.8376,108.6793,108.8178,5326.0
2024-08-19 11:10:00,109.93,109.95,109.87,109.89,3389.0,108.7881,108.8079,108.7287,108.7485,3389.0
2024-08-19 11:15:00,109.89,109.92,109.81,109.83,2806.0,108.7485,108.7782,108.6694,108.6892,2806.0
2024-08-19 11:20:00,109.8,109.92,109.74,109.86,7842.0,108.6595,108.7782,108.6001,108.7188,7842.0
2024-08-19 11:25:00,109.84,109.84,109.67,109.73,3765.0,108.6991,108.6991,108.5308,108.5902,3765.0
2024-08-19 11:30:00,109.67,109.76,109.66,109.69,3864.0,108.5308,108.6199,108.5209,108.5506,3864.0
2024-08-19 11:35:00,109.69,109.77,109.66,109.7,10623.0,108.5506,108.6298,108.5209,108.5605,10623.0
2024-08-19 11:40:00,109.7,109.7,109.57,109.63,2816.0,108.5605,108.5605,108.4319,108.4912,2816.0
2024-08-19 11:45:00,109.61,109.66,109.53,109.66,5014.0,108.4714,108.5209,108.3923,108.5209,5014.0
2024-08-19 11:50:00,109.72,109.76,109.66,109.73,2884.0,108.5803,108.6199,108.5209,108.5902,2884.0
2024-08-19 11:55:00,109.73,109.73,109.54,109.54,3322.0,108.5902,108.5902,108.4022,108.4022,3322.0
2024-08-19 12:00:00,109.59,109.69,109.51,109.62,4895.0,108.4517,108.5506,108.3725,108.4813,4895.0
2024-08-19 12:05:00,109.57,109.63,109.56,109.63,1175.0,108.4319,108.4912,108.422,108.4912,1175.0
2024-08-19 12:10:00,109.63,109.71,109.54,109.7,2691.0,108.4912,108.5704,108.4022,108.5605,2691.0
2024-08-19 12:15:00,109.69,109.7,109.62,109.62,2164.0,108.5506,108.5605,108.4813,108.4813,2164.0
2024-08-19 12:20:00,109.66,109.71,109.62,109.66,2049.0,108.5209,108.5704,108.4813,108.5209,2049.0
2024-08-19 12:25:00,109.65,109.79,109.63,109.79,4284.0,108.511,108.6496,108.4912,108.6496,4284.0
2024-08-19 12:30:00,109.77,109.77,109.67,109.72,2921.0,108.6298,108.6298,108.5308,108.5803,2921.0
2024-08-19 12:35:00,109.76,109.81,109.72,109.75,3954.0,108.6199,108.6694,108.5803,108.61,3954.0
2024-08-19 12:40:00,109.78,109.81,109.74,109.78,2371.0,108.6397,108.6694,108.6001,108.6397,2371.0
2024-08-19 12:45:00,109.74,109.82,109.74,109.76,2322.0,108.6001,108.6793,108.6001,108.6199,2322.0
2024-08-19 12:50:00,109.79,109.79,109.59,109.59,6920.0,108.6496,108.6496,108.4517,108.4517,6920.0
2024-08-19 12:55:00,109.56,109.62,109.48,109.58,7770.0,108.422,108.4813,108.3428,108.4418,7770.0
2024-08-19 13:00:00,109.57,109.61,109.48,109.49,28186.0,108.4319,108.4714,108.3428,108.3527,28186.0
2024-08-19 13:05:00,109.45,109.65,109.43,109.62,22113.0,108.3131,108.511,108.2933,108.4813,22113.0
2024-08-19 13:10:00,109.62,109.69,109.53,109.65,11053.0,108.4813,108.5506,108.3923,108.511,11053.0
2024-08-19 13:15:00,109.65,109.71,109.63,109.71,5321.0,108.511,108.5704,108.4912,108.5704,5321.0
2024-08-19 13:20:00,109.74,109.8,109.73,109.77,3295.0,108.6001,108.6595,108.5902,108.6298,3295.0
2024-08-19 13:25:00,109.77,109.79,109.7,109.72,3663.0,108.6298,108.6496,108.5605,108.5803,3663.0
2024-08-19 13:30:00,109.7,109.72,109.64,109.71,2154.0,108.5605,108.5803,108.5011,108.5704,2154.0
2024-08-19 13:35:00,109.68,109.71,109.66,109.7,2266.0,108.5407,108.5704,108.5209,108.5605,2266.0
2024-08-19 13:40:00,109.7,109.72,109.66,109.68,2455.0,108.5605,108.5803,108.5209,108.5407,2455.0
2024-08-19 13:45:00,109.65,109.72,109.64,109.71,7543.0,108.511,108.5803,108.5011,108.5704,7543.0
2024-08-19 13:50:00,109.7,109.7,109.54,109.57,7850.0,108.5605,108.5605,108.4022,108.4319,7850.0
2024-08-19 13:55:00,109.57,109.69,109.56,109.67,4952.0,108.4319,108.5506,108.422,108.5308,4952.0
2024-08-19 14:00:00,109.66,109.82,109.62,109.82,4244.0,108.5209,108.6793,108.4813,108.6793,4244.0
2024-08-19 14:05:00,109.82,109.82,109.64,109.66,2808.0,108.6793,108.6793,108.5011,108.5209,2808.0
2024-08-19 14:10:00,109.64,109.67,109.62,109.66,3013.0,108.5011,108.5308,108.4813,108.5209,3013.0
2024-08-19 14:15:00,109.67,109.69,109.63,109.65,4399.0,108.5308,108.5506,108.4912,108.511,4399.0
2024-08-19 14:20:00,109.64,109.67,109.62,109.67,3644.0,108.5011,108.5308,108.4813,108.5308,3644.0
2024-08-19 14:25:00,109.65,109.66,109.56,109.59,4381.0,108.511,108.5209,108.422,108.4517,4381.0
2024-08-19 14:30:00,109.59,109.59,109.52,109.56,3691.0,108.4517,108.4517,108.3824,108.422,3691.0
2024-08-19 14:35:00,109.56,109.65,109.55,109.65,2654.0,108.422,108.511,108.4121,108.511,2654.0
2024-08-19 14:40:00,109.66,109.8,109.65,109.8,6560.0,108.5209,108.6595,108.511,108.6595,6560.0
2024-08-19 14:45:00,109.8,109.8,109.67,109.75,5162.0,108.6595,108.6595,108.5308,108.61,5162.0
2024-08-19 14:50:00,109.75,109.76,109.68,109.76,4594.0,108.61,108.6199,108.5407,108.6199,4594.0
2024-08-19 14:55:00,109.7,109.8,109.7,109.79,3183.0,108.5605,108.6595,108.5605,108.6496,3183.0
2024-08-19 15:00:00,109.81,109.81,109.75,109.8,3955.0,108.6694,108.6694,108.61,108.6595,3955.0
2024-08-19 15:05:00,109.79,109.94,109.79,109.94,12434.0,108.6496,108.798,108.6496,108.798,12434.0
2024-08-19 15:10:00,109.9,109.98,109.88,109.93,4795.0,108.7584,108.8376,108.7386,108.7881,4795.0
2024-08-19 15:15:00,109.94,110.08,109.88,110.08,11141.0,108.798,108.9366,108.7386,108.9366,11141.0
2024-08-19 15:20:00,110.05,110.07,110.01,110.04,7690.0,108.9069,108.9267,108.8673,108.897,7690.0
2024-08-19 15:25:00,110.05,110.09,110.0,110.08,10968.0,108.9069,108.9465,108.8574,108.9366,10968.0
2024-08-19 15:30:00,110.08,110.17,110.03,110.07,20619.0,108.9366,109.0256,108.8871,108.9267,20619.0
2024-08-19 15:35:00,110.06,110.06,109.94,110.02,17277.0,108.9168,108.9168,108.798,108.8772,17277.0
2024-08-19 15:40:00,110.01,110.13,110.01,110.13,11630.0,108.8673,108.986,108.8673,108.986,11630.0
2024-08-19 15:45:00,110.13,110.13,109.95,109.98,20288.0,108.986,108.986,108.8079,108.8376,20288.0
2024-08-19 15:50:00,109.99,110.02,109.84,109.92,38707.0,108.8475,108.8772,108.6991,108.7782,38707.0
2024-08-19 15:55:00,109.96,110.07,109.82,109.9,138659.0,108.8178,108.9267,108.6793,108.7584,138659.0
2024-08-20 09:30:00,109.89,109.95,109.44,109.44,14093.0,108.7485,108.8079,108.3032,108.3032,14093.0
2024-08-20 09:35:00,109.45,109.46,109.28,109.31,1700.0,108.3131,108.323,108.1449,108.1746,1700.0
2024-08-20 09:40:00,109.31,109.5,109.2,109.37,3415.0,108.1746,108.3626,108.0657,108.2339,3415.0
2024-08-20 09:45:00,109.47,109.56,109.13,109.13,8231.0,108.3329,108.422,107.9964,107.9964,8231.0
2024-08-20 09:50:00,109.14,109.38,109.13,109.36,4134.0,108.0063,108.2438,107.9964,108.224,4134.0
2024-08-20 09:55:00,109.46,109.57,109.3,109.56,3145.0,108.323,108.4319,108.1647,108.422,3145.0
2024-08-20 10:00:00,109.47,109.78,109.47,109.66,28049.0,108.3329,108.6397,108.3329,108.5209,28049.0
2024-08-20 10:05:00,109.66,109.75,109.46,109.5,8303.0,108.5209,108.61,108.323,108.3626,8303.0
2024-08-20 10:10:00,109.51,109.67,109.43,109.52,4623.0,108.3725,108.5308,108.2933,108.3824,4623.0
2024-08-20 10:15:00,109.47,109.57,109.42,109.57,2001.0,108.3329,108.4319,108.2834,108.4319,2001.0
2024-08-20 10:20:00,109.52,109.55,109.34,109.54,4051.0,108.3824,108.4121,108.2042,108.4022,4051.0
2024-08-20 10:25:00,109.55,109.63,109.51,109.57,8024.0,108.4121,108.4912,108.3725,108.4319,8024.0
2024-08-20 10:30:00,109.57,109.57,109.51,109.57,1427.0,108.4319,108.4319,108.3725,108.4319,1427.0
2024-08-20 10:35:00,109.57,109.65,109.49,109.65,4958.0,108.4319,108.511,108.3527,108.511,4958.0
2024-08-20 10:40:00,109.65,109.65,109.35,109.35,17956.0,108.511,108.511,108.2141,108.2141,17956.0
2024-08-20 10:45:00,109.36,109.45,109.2,109.2,4180.0,108.224,108.3131,108.0657,108.0657,4180.0
2024-08-20 10:50:00,109.2,109.2,109.05,109.18,2520.0,108.0657,108.0657,107.9173,108.0459,2520.0
2024-08-20 10:55:00,109.19,109.21,109.03,109.03,3672.0,108.0558,108.0756,107.8975,107.8975,3672.0
2024-08-20 11:00:00,109.03,109.05,108.91,108.91,3435.0,107.8975,107.9173,107.7787,107.7787,3435.0
2024-08-20 11:05:00,108.94,109.15,108.94,109.03,5482.0,107.8084,108.0162,107.8084,107.8975,5482.0
2024-08-20 11:10:00,108.98,108.98,108.81,108.81,4123.0,107.848,107.848,107.6798,107.6798,4123.0
2024-08-20 11:15:00,108.77,108.86,108.77,108.83,5258.0,107.6402,107.7292,107.6402,107.6995,5258.0
2024-08-20 11:20:00,108.79,108.92,108.77,108.89,3329.0,107.66,107.7886,107.6402,107.7589,3329.0
2024-08-20 11:25:00,108.81,108.88,108.75,108.77,8123.0,107.6798,107.749,107.6204,107.6402,8123.0
2024-08-20 11:30:00,108.84,108.87,108.72,108.79,5290.0,107.7094,107.7391,107.5907,107.66,5290.0
2024-08-20 11:35:00,108.77,108.91,108.75,108.82,2232.0,107.6402,107.7787,107.6204,107.6896,2232.0
2024-08-20 11:40:00,108.86,108.87,108.69,108.72,3302.0,107.7292,107.7391,107.561,107.5907,3302.0
2024-08-20 11:45:00,108.71,108.75,108.63,108.67,2228.0,107.5808,107.6204,107.5016,107.5412,2228.0
2024-08-20 11:50:00,108.77,108.9,108.74,108.9,6347.0,107.6402,107.7688,107.6105,107.7688,6347.0
2024-08-20 11:55:00,108.9,109.02,108.87,109.02,2290.0,107.7688,107.8876,107.7391,107.8876,2290.0
2024-08-20 12:00:00,109.05,109.05,108.92,109.05,2323.0,107.9173,107.9173,107.7886,107.9173,2323.0
2024-08-20 12:05:00,109.06,109.09,109.01,109.02,1796.0,107.9272,107.9568,107.8777,107.8876,1796.0
2024-08-20 12:10:00,108.92,109.0,108.88,108.88,3045.0,107.7886,107.8678,107.749,107.749,3045.0
2024-08-20 12:15:00,108.9,108.9,108.74,108.79,78539.0,107.7688,107.7688,107.6105,107.66,78539.0
2024-08-20 12:20:00,108.77,108.78,108.66,108.66,1800.0,107.6402,107.6501,107.5313,107.5313,1800.0
2024-08-20 12:25:00,108.67,108.81,108.63,108.78,7915.0,107.5412,107.6798,107.5016,107.6501,7915.0
2024-08-20 12:30:00,108.78,108.78,108.72,108.73,1538.0,107.6501,107.6501,107.5907,107.6006,1538.0
2024-08-20 12:35:00,108.73,108.82,108.73,108.82,2323.0,107.6006,107.6896,107.6006,107.6896,2323.0
2024-08-20 12:40:00,108.84,108.89,108.78,108.88,5134.0,107.7094,107.7589,107.6501,107.749,5134.0
2024-08-20 12:45:00,108.88,108.88,108.82,108.86,1895.0,107.749,107.749,107.6896,107.7292,1895.0
2024-08-20 12:50:00,108.86,108.96,108.82,108.96,3029.0,107.7292,107.8282,107.6896,107.8282,3029.0
2024-08-20 12:55:00,108.98,109.0,108.97,108.98,774.0,107.848,107.8678,107.8381,107.848,774.0
2024-08-20 13:00:00,108.98,108.99,108.8,108.82,2395.0,107.848,107.8579,107.6699,107.6896,2395.0
2024-08-20 13:05:00,108.8,108.85,108.76,108.83,2618.0,107.6699,107.7193,107.6303,107.6995,2618.0
2024-08-20 13:10:00,108.81,108.85,108.79,108.82,2936.0,107.6798,107.7193,107.66,107.6896,2936.0
2024-08-20 13:15:00,108.83,108.88,108.83,108.88,1234.0,107.6995,107.749,107.6995,107.749,1234.0
2024-08-20 13:20:00,108.86,108.87,108.82,108.87,2418.0,107.7292,107.7391,107.6896,107.7391,2418.0
2024-08-20 13:25:00,108.82,108.9,108.82,108.9,3024.0,107.6896,107.7688,107.6896,107.7688,3024.0
2024-08-20 13:30:00,108.89,108.89,108.81,108.89,2733.0,107.7589,107.7589,107.6798,107.7589,2733.0
2024-08-20 13:35:00,108.85,108.93,108.79,108.81,18570.0,107.7193,107.7985,107.66,107.6798,18570.0
2024-08-20 13:40:00,108.86,108.94,108.78,108.81,4222.0,107.7292,107.8084,107.6501,107.6798,4222.0
2024-08-20 13:45:00,108.81,108.81,108.73,108.73,1000.0,107.6798,107.6798,107.6006,107.6006,1000.0
2024-08-20 13:50:00,108.64,108.69,108.63,108.63,770.0,107.5115,107.561,107.5016,107.5016,770.0
2024-08-20 13:55:00,108.68,108.76,108.55,108.56,13870.0,107.5511,107.6303,107.4225,107.4323,13870.0
2024-08-20 14:00:00,108.52,108.65,108.52,108.6,10990.0,107.3928,107.5214,107.3928,107.4719,10990.0
2024-08-20 14:05:00,108.61,108.66,108.61,108.66,507.0,107.4818,107.5313,107.4818,107.5313,507.0
2024-08-20 14:10:00,108.66,108.72,108.64,108.69,3369.0,107.5313,107.5907,107.5115,107.561,3369.0
2024-08-20 14:15:00,108.69,108.75,108.68,108.74,1535.0,107.561,107.6204,107.5511,107.6105,1535.0
2024-08-20 14:20:00,108.7,108.81,108.68,108.81,5742.0,107.5709,107.6798,107.5511,107.6798,5742.0
2024-08-20 14:25:00,108.77,108.77,108.72,108.72,1789.0,107.6402,107.6402,107.5907,107.5907,1789.0
2024-08-20 14:30:00,108.68,108.72,108.66,108.66,1859.0,107.5511,107.5907,107.5313,107.5313,1859.0
2024-08-20 14:35:00,108.66,108.72,108.66,108.67,2393.0,107.5313,107.5907,107.5313,107.5412,2393.0
2024-08-20 14:40:00,108.66,108.79,108.6,108.73,5598.0,107.5313,107.66,107.4719,107.6006,5598.0
2024-08-20 14:45:00,108.71,108.81,108.71,108.8,2196.0,107.5808,107.6798,107.5808,107.6699,2196.0
2024-08-20 14:50:00,108.82,108.82,108.69,108.72,4159.0,107.6896,107.6896,107.561,107.5907,4159.0
2024-08-20 14:55:00,108.69,108.69,108.6,108.66,2568.0,107.561,107.561,107.4719,107.5313,2568.0
2024-08-20 15:00:00,108.64,108.68,108.49,108.49,6998.0,107.5115,107.5511,107.3631,107.3631,6998.0
2024-08-20 15:05:00,108.48,108.71,108.46,108.67,9441.0,107.3532,107.5808,107.3334,107.5412,9441.0
2024-08-20 15:10:00,108.67,108.73,108.57,108.57,19395.0,107.5412,107.6006,107.4422,107.4422,19395.0
2024-08-20 15:15:00,108.54,108.6,108.54,108.56,3025.0,107.4126,107.4719,107.4126,107.4323,3025.0
2024-08-20 15:20:00,108.6,108.6,108.52,108.56,3706.0,107.4719,107.4719,107.3928,107.4323,3706.0
2024-08-20 15:25:00,108.55,108.56,108.5,108.52,5217.0,107.4225,107.4323,107.373,107.3928,5217.0
2024-08-20 15:30:00,108.51,108.52,108.44,108.5,7240.0,107.3829,107.3928,107.3136,107.373,7240.0
2024-08-20 15:35:00,108.49,108.49,108.4,108.47,5494.0,107.3631,107.3631,107.274,107.3433,5494.0
2024-08-20 15:40:00,108.46,108.51,108.42,108.49,8210.0,107.3334,107.3829,107.2938,107.3631,8210.0
2024-08-20 15:45:00,108.5,108.52,108.37,108.52,11749.0,107.373,107.3928,107.2443,107.3928,11749.0
2024-08-20 15:50:00,108.52,108.58,108.39,108.51,36887.0,107.3928,107.4521,107.2641,107.3829,36887.0
2024-08-20 15:55:00,108.54,108.7,108.54,108.69,111620.0,107.4126,107.5709,107.4126,107.561,111620.0
2024-08-21 09:30:00,109.39,109.39,108.7,109.14,10023.0,108.2537,108.2537,107.5709,108.0063,10023.0
2024-08-21 09:35:00,109.14,109.25,108.46,109.02,27992.0,108.0063,108.1152,107.3334,107.8876,27992.0
2024-08-21 09:40:00,109.02,109.2,109.01,109.11,6819.0,107.8876,108.0657,107.8777,107.9766,6819.0
2024-08-21 09:45:00,109.14,109.28,109.02,109.1,7242.0,108.0063,108.1449,107.8876,107.9667,7242.0
2024-08-21 09:50:00,109.07,109.22,109.06,109.09,5422.0,107.9371,108.0855,107.9272,107.9568,5422.0
2024-08-21 09:55:00,109.18,109.19,109.06,109.08,18434.0,108.0459,108.0558,107.9272,107.9469,18434.0
2024-08-21 10:00:00,109.13,109.25,108.93,108.94,9244.0,107.9964,108.1152,107.7985,107.8084,9244.0
2024-08-21 10:05:00,108.93,108.94,108.9,108.91,3160.0,107.7985,107.8084,107.7688,107.7787,3160.0
2024-08-21 10:10:00,108.89,109.0,108.89,108.92,2237.0,107.7589,107.8678,107.7589,107.7886,2237.0
2024-08-21 10:15:00,108.8,108.8,108.5,108.65,6540.0,107.6699,107.6699,107.373,107.5214,6540.0
2024-08-21 10:20:00,108.66,108.81,108.59,108.8,5575.0,107.5313,107.6798,107.462,107.6699,5575.0
2024-08-21 10:25:00,108.75,108.88,108.6,108.82,6519.0,107.6204,107.749,107.4719,107.6896,6519.0
2024-08-21 10:30:00,108.88,108.88,108.71,108.83,2004.0,107.749,107.749,107.5808,107.6995,2004.0
2024-08-21 10:35:00,108.81,108.99,108.73,108.85,6945.0,107.6798,107.8579,107.6006,107.7193,6945.0
2024-08-21 10:40:00,108.87,109.03,108.87,108.93,3709.0,107.7391,107.8975,107.7391,107.7985,3709.0
2024-08-21 10:45:00,108.95,108.97,108.56,108.65,4595.0,107.8183,107.8381,107.4323,107.5214,4595.0
2024-08-21 10:50:00,108.59,108.59,108.15,108.22,10655.0,107.462,107.462,107.0266,107.0959,10655.0
2024-08-21 10:55:00,108.21,108.38,108.21,108.3,13969.0,107.086,107.2542,107.086,107.1751,13969.0
2024-08-21 11:00:00,108.36,108.4,108.0,108.22,23293.0,107.2344,107.274,106.8782,107.0959,23293.0
2024-08-21 11:05:00,108.23,108.25,108.09,108.2,9631.0,107.1058,107.1256,106.9672,107.0761,9631.0
2024-08-21 11:10:00,108.19,108.48,108.19,108.35,9367.0,107.0662,107.3532,107.0662,107.2245,9367.0
2024-08-21 11:15:00,108.43,108.51,108.38,108.41,6666.0,107.3037,107.3829,107.2542,107.2839,6666.0
2024-08-21 11:20:00,108.38,108.41,108.26,108.32,5025.0,107.2542,107.2839,107.1355,107.1948,5025.0
2024-08-21 11:25:00,108.32,108.4,108.27,108.32,15966.0,107.1948,107.274,107.1454,107.1948,15966.0
2024-08-21 11:30:00,108.31,108.55,108.29,108.48,10283.0,107.1849,107.4225,107.1652,107.3532,10283.0
2024-08-21 11:35:00,108.5,108.65,108.48,108.52,8220.0,107.373,107.5214,107.3532,107.3928,8220.0
2024-08-21 11:40:00,108.52,108.68,108.51,108.65,7070.0,107.3928,107.5511,107.3829,107.5214,7070.0
2024-08-21 11:45:00,108.65,108.65,108.38,108.38,12092.0,107.5214,107.5214,107.2542,107.2542,12092.0
2024-08-21 11:50:00,108.39,108.79,108.38,108.79,9501.0,107.2641,107.66,107.2542,107.66,9501.0
2024-08-21 11:55:00,108.76,108.79,108.67,108.7,3802.0,107.6303,107.66,107.5412,107.5709,3802.0
2024-08-21 12:00:00,108.65,108.74,108.64,108.68,3650.0,107.5214,107.6105,107.5115,107.5511,3650.0
2024-08-21 12:05:00,108.69,108.8,108.68,108.74,7134.0,107.561,107.6699,107.5511,107.6105,7134.0
2024-08-21 12:10:00,108.8,108.81,108.6,108.63,6260.0,107.6699,107.6798,107.4719,107.5016,6260.0
2024-08-21 12:15:00,108.6,108.73,108.52,108.66,6371.0,107.4719,107.6006,107.3928,107.5313,6371.0
2024-08-21 12:20:00,108.69,108.75,108.61,108.66,15109.0,107.561,107.6204,107.4818,107.5313,15109.0
2024-08-21 12:25:00,108.62,108.74,108.61,108.61,9407.0,107.4917,107.6105,107.4818,107.4818,9407.0
2024-08-21 12:30:00,108.61,108.7,108.52,108.63,6039.0,107.4818,107.5709,107.3928,107.5016,6039.0
2024-08-21 12:35:00,108.65,108.72,108.65,108.67,8912.0,107.5214,107.5907,107.5214,107.5412,8912.0
2024-08-21 12:40:00,108.65,109.05,108.65,109.01,10134.0,107.5214,107.9173,107.5214,107.8777,10134.0
2024-08-21 12:45:00,109.03,109.12,108.98,109.1,7864.0,107.8975,107.9865,107.848,107.9667,7864.0
2024-08-21 12:50:00,109.12,109.13,109.01,109.07,3354.0,107.9865,107.9964,107.8777,107.9371,3354.0
2024-08-21 12:55:00,109.07,109.13,109.04,109.13,4623.0,107.9371,107.9964,107.9074,107.9964,4623.0
2024-08-21 13:00:00,109.11,109.25,109.08,109.21,7745.0,107.9766,108.1152,107.9469,108.0756,7745.0
2024-08-21 13:05:00,109.19,109.23,109.15,109.2,4777.0,108.0558,108.0954,108.0162,108.0657,4777.0
2024-08-21 13:10:00,109.19,109.21,109.12,109.12,4829.0,108.0558,108.0756,107.9865,107.9865,4829.0
2024-08-21 13:15:00,109.13,109.17,109.07,109.17,5123.0,107.9964,108.036,107.9371,108.036,5123.0
2024-08-21 13:20:00,109.17,109.19,109.13,109.16,4281.0,108.036,108.0558,107.9964,108.0261,4281.0
2024-08-21 13:25:00,109.18,109.18,109.11,109.13,7490.0,108.0459,108.0459,107.9766,107.9964,7490.0
2024-08-21 13:30:00,109.13,109.16,109.06,109.06,3360.0,107.9964,108.0261,107.9272,107.9272,3360.0
2024-08-21 13:35:00,109.07,109.14,109.02,109.05,4892.0,107.9371,108.0063,107.8876,107.9173,4892.0
2024-08-21 13:40:00,109.07,109.1,109.02,109.06,3626.0,107.9371,107.9667,107.8876,107.9272,3626.0
2024-08-21 13:45:00,109.07,109.17,109.07,109.14,7679.0,107.9371,108.036,107.9371,108.0063,7679.0
2024-08-21 13:50:00,109.15,109.15,109.05,109.07,1571.0,108.0162,108.0162,107.9173,107.9371,1571.0
2024-08-21 13:55:00,109.06,109.06,108.94,108.97,2864.0,107.9272,107.9272,107.8084,107.8381,2864.0
2024-08-21 14:00:00,109.0,109.11,108.98,108.98,7273.0,107.8678,107.9766,107.848,107.848,7273.0
2024-08-21 14:05:00,108.98,109.03,108.94,108.95,3715.0,107.848,107.8975,107.8084,107.8183,3715.0
2024-08-21 14:10:00,109.0,109.01,108.88,108.95,4105.0,107.8678,107.8777,107.749,107.8183,4105.0
2024-08-21 14:15:00,108.96,108.98,108.9,108.9,3425.0,107.8282,107.848,107.7688,107.7688,3425.0
2024-08-21 14:20:00,108.91,109.05,108.91,109.05,8121.0,107.7787,107.9173,107.7787,107.9173,8121.0
2024-08-21 14:25:00,109.08,109.15,109.08,109.12,10338.0,107.9469,108.0162,107.9469,107.9865,10338.0
2024-08-21 14:30:00,109.13,109.19,109.1,109.11,7309.0,107.9964,108.0558,107.9667,107.9766,7309.0
2024-08-21 14:35:00,109.11,109.2,109.04,109.2,19394.0,107.9766,108.0657,107.9074,108.0657,19394.0
2024-08-21 14:40:00,109.2,109.27,109.12,109.27,15105.0,108.0657,108.135,107.9865,108.135,15105.0
2024-08-21 14:45:00,109.25,109.34,109.24,109.27,16555.0,108.1152,108.2042,108.1053,108.135,16555.0
2024-08-21 14:50:00,109.27,109.36,109.22,109.31,17920.0,108.135,108.224,108.0855,108.1746,17920.0
2024-08-21 14:55:00,109.27,109.27,109.19,109.24,10059.0,108.135,108.135,108.0558,108.1053,10059.0
2024-08-21 15:00:00,109.24,109.26,109.15,109.18,8630.0,108.1053,108.1251,108.0162,108.0459,8630.0
2024-08-21 15:05:00,109.2,109.29,109.14,109.28,19005.0,108.0657,108.1548,108.0063,108.1449,19005.0
2024-08-21 15:10:00,109.3,109.3,109.18,109.23,9150.0,108.1647,108.1647,108.0459,108.0954,9150.0
2024-08-21 15:15:00,109.21,109.21,109.06,109.09,15578.0,108.0756,108.0756,107.9272,107.9568,15578.0
2024-08-21 15:20:00,109.06,109.09,108.88,108.9,16737.0,107.9272,107.9568,107.749,107.7688,16737.0
2024-08-21 15:25:00,108.89,109.06,108.89,109.01,13897.0,107.7589,107.9272,107.7589,107.8777,13897.0
2024-08-21 15:30:00,109.0,109.08,108.97,109.05,19169.0,107.8678,107.9469,107.8381,107.9173,19169.0
2024-08-21 15:35:00,109.07,109.15,109.07,109.13,11658.0,107.9371,108.0162,107.9371,107.9964,11658.0
2024-08-21 15:40:00,109.13,109.18,109.1,109.16,16045.0,107.9964,108.0459,107.9667,108.0261,16045.0
2024-08-21 15:45:00,109.16,109.3,109.11,109.27,28306.0,108.0261,108.1647,107.9766,108.135,28306.0
2024-08-21 15:50:00,109.25,109.45,109.24,109.44,43213.0,108.1152,108.3131,108.1053,108.3032,43213.0
2024-08-21 15:55:00,109.45,109.54,109.33,109.35,146686.0,108.3131,108.4022,108.1944,108.2141,146686.0
2024-08-22 09:30:00,109.55,111.06,109.55,110.46,41718.0,108.4121,109.9064,108.4121,109.3126,41718.0
2024-08-22 09:35:00,110.46,110.89,110.14,110.33,9361.0,109.3126,109.7381,108.9959,109.184,9361.0
2024-08-22 09:40:00,110.33,110.62,110.27,110.43,5082.0,109.184,109.471,109.1246,109.2829,5082.0
2024-08-22 09:45:00,110.43,110.44,109.53,109.83,9880.0,109.2829,109.2928,108.3923,108.6892,9880.0
2024-08-22 09:50:00,109.83,110.02,109.72,109.79,15073.0,108.6892,108.8772,108.5803,108.6496,15073.0
2024-08-22 09:55:00,109.83,110.0,109.82,109.83,9410.0,108.6892,108.8574,108.6793,108.6892,9410.0
2024-08-22 10:00:00,109.87,110.04,109.8,109.95,4041.0,108.7287,108.897,108.6595,108.8079,4041.0
2024-08-22 10:05:00,109.81,109.91,109.45,109.45,1811.0,108.6694,108.7683,108.3131,108.3131,1811.0
2024-08-22 10:10:00,109.58,109.64,109.35,109.64,3221.0,108.4418,108.5011,108.2141,108.5011,3221.0
2024-08-22 10:15:00,109.59,109.67,109.44,109.54,5753.0,108.4517,108.5308,108.3032,108.4022,5753.0
2024-08-22 10:20:00,109.52,109.72,109.45,109.64,10958.0,108.3824,108.5803,108.3131,108.5011,10958.0
2024-08-22 10:25:00,109.64,109.75,109.63,109.65,7696.0,108.5011,108.61,108.4912,108.511,7696.0
2024-08-22 10:30:00,109.64,109.8,109.51,109.72,11751.0,108.5011,108.6595,108.3725,108.5803,11751.0
2024-08-22 10:35:00,109.72,109.8,109.53,109.53,1509.0,108.5803,108.6595,108.3923,108.3923,1509.0
2024-08-22 10:40:00,109.62,109.91,109.61,109.78,5989.0,108.4813,108.7683,108.4714,108.6397,5989.0
2024-08-22 10:45:00,109.85,109.87,109.5,109.61,2224.0,108.709,108.7287,108.3626,108.4714,2224.0
2024-08-22 10:50:00,109.61,109.86,109.55,109.86,2161.0,108.4714,108.7188,108.4121,108.7188,2161.0
2024-08-22 10:55:00,109.78,109.87,109.65,109.74,2190.0,108.6397,108.7287,108.511,108.6001,2190.0
2024-08-22 11:00:00,109.65,109.83,109.65,109.78,1754.0,108.511,108.6892,108.511,108.6397,1754.0
2024-08-22 11:05:00,109.78,109.88,109.63,109.63,6803.0,108.6397,108.7386,108.4912,108.4912,6803.0
2024-08-22 11:10:00,109.58,109.74,109.58,109.67,2458.0,108.4418,108.6001,108.4418,108.5308,2458.0
2024-08-22 11:15:00,109.67,109.7,109.43,109.43,2563.0,108.5308,108.5605,108.2933,108.2933,2563.0
2024-08-22 11:20:00,109.43,109.5,109.37,109.42,7060.0,108.2933,108.3626,108.2339,108.2834,7060.0
2024-08-22 11:25:00,109.46,109.52,109.4,109.41,3089.0,108.323,108.3824,108.2636,108.2735,3089.0
2024-08-22 11:30:00,109.45,109.6,109.41,109.59,3922.0,108.3131,108.4615,108.2735,108.4517,3922.0
2024-08-22 11:35:00,109.65,109.73,109.58,109.7,2138.0,108.511,108.5902,108.4418,108.5605,2138.0
2024-08-22 11:40:00,109.7,109.78,109.57,109.57,4528.0,108.5605,108.6397,108.4319,108.4319,4528.0
2024-08-22 11:45:00,109.64,109.76,109.56,109.61,2589.0,108.5011,108.6199,108.422,108.4714,2589.0
2024-08-22 11:50:00,109.56,109.62,109.48,109.55,4019.0,108.422,108.4813,108.3428,108.4121,4019.0
2024-08-22 11:55:00,109.53,109.56,109.41,109.49,1356.0,108.3923,108.422,108.2735,108.3527,1356.0
2024-08-22 12:00:00,109.48,109.63,109.48,109.63,4182.0,108.3428,108.4912,108.3428,108.4912,4182.0
2024-08-22 12:05:00,109.61,109.61,109.45,109.53,2347.0,108.4714,108.4714,108.3131,108.3923,2347.0
2024-08-22 12:10:00,109.56,109.57,109.44,109.44,8287.0,108.422,108.4319,108.3032,108.3032,8287.0
2024-08-22 12:15:00,109.37,109.53,109.37,109.51,2974.0,108.2339,108.3923,108.2339,108.3725,2974.0
2024-08-22 12:20:00,109.51,109.64,109.5,109.54,2623.0,108.3725,108.5011,108.3626,108.4022,2623.0
2024-08-22 12:25:00,109.57,109.68,109.57,109.67,3034.0,108.4319,108.5407,108.4319,108.5308,3034.0
2024-08-22 12:30:00,109.68,109.7,109.56,109.59,4702.0,108.5407,108.5605,108.422,108.4517,4702.0
2024-08-22 12:35:00,109.6,109.65,109.57,109.6,1916.0,108.4615,108.511,108.4319,108.4615,1916.0
2024-08-22 12:40:00,109.6,109.7,109.6,109.66,12376.0,108.4615,108.5605,108.4615,108.5209,12376.0
2024-08-22 12:45:00,109.63,109.72,109.59,109.64,8272.0,108.4912,108.5803,108.4517,108.5011,8272.0
2024-08-22 12:50:00,109.64,109.71,109.46,109.47,3036.0,108.5011,108.5704,108.323,108.3329,3036.0
2024-08-22 12:55:00,109.39,109.5,109.37,109.42,15697.0,108.2537,108.3626,108.2339,108.2834,15697.0
2024-08-22 13:00:00,109.37,109.41,109.22,109.34,9109.0,108.2339,108.2735,108.0855,108.2042,9109.0
2024-08-22 13:05:00,109.34,109.42,109.23,109.42,6573.0,108.2042,108.2834,108.0954,108.2834,6573.0
2024-08-22 13:10:00,109.42,109.56,109.39,109.43,5095.0,108.2834,108.422,108.2537,108.2933,5095.0
2024-08-22 13:15:00,109.47,109.57,109.47,109.56,1624.0,108.3329,108.4319,108.3329,108.422,1624.0
2024-08-22 13:20:00,109.52,109.55,109.43,109.55,2478.0,108.3824,108.4121,108.2933,108.4121,2478.0
2024-08-22 13:25:00,109.5,109.51,109.43,109.43,1599.0,108.3626,108.3725,108.2933,108.2933,1599.0
2024-08-22 13:30:00,109.43,109.49,109.28,109.43,4235.0,108.2933,108.3527,108.1449,108.2933,4235.0
2024-08-22 13:35:00,109.44,109.67,109.42,109.64,3671.0,108.3032,108.5308,108.2834,108.5011,3671.0
2024-08-22 13:40:00,109.6,109.71,109.52,109.6,5076.0,108.4615,108.5704,108.3824,108.4615,5076.0
2024-08-22 13:45:00,109.57,109.62,109.53,109.53,1023.0,108.4319,108.4813,108.3923,108.3923,1023.0
2024-08-22 13:50:00,109.55,109.61,109.36,109.36,3456.0,108.4121,108.4714,108.224,108.224,3456.0
2024-08-22 13:55:00,109.35,109.39,109.27,109.39,4284.0,108.2141,108.2537,108.135,108.2537,4284.0
2024-08-22 14:00:00,109.38,109.62,109.37,109.62,8396.0,108.2438,108.4813,108.2339,108.4813,8396.0
2024-08-22 14:05:00,109.62,109.85,109.61,109.85,4937.0,108.4813,108.709,108.4714,108.709,4937.0
2024-08-22 14:10:00,109.85,110.01,109.85,110.01,9853.0,108.709,108.8673,108.709,108.8673,9853.0
2024-08-22 14:15:00,110.05,110.16,110.0,110.04,6199.0,108.9069,109.0157,108.8574,108.897,6199.0
2024-08-22 14:20:00,110.07,110.07,109.81,109.81,2050.0,108.9267,108.9267,108.6694,108.6694,2050.0
2024-08-22 14:25:00,109.87,109.97,109.86,109.93,1842.0,108.7287,108.8277,108.7188,108.7881,1842.0
2024-08-22 14:30:00,109.9,109.91,109.79,109.85,5186.0,108.7584,108.7683,108.6496,108.709,5186.0
2024-08-22 14:35:00,109.86,109.87,109.79,109.81,2500.0,108.7188,108.7287,108.6496,108.6694,2500.0
2024-08-22 14:40:00,109.81,109.87,109.76,109.82,3639.0,108.6694,108.7287,108.6199,108.6793,3639.0
2024-08-22 14:45:00,109.84,109.93,109.83,109.86,3987.0,108.6991,108.7881,108.6892,108.7188,3987.0
2024-08-22 14:50:00,109.84,109.9,109.79,109.83,4674.0,108.6991,108.7584,108.6496,108.6892,4674.0
2024-08-22 14:55:00,109.79,109.84,109.62,109.62,4746.0,108.6496,108.6991,108.4813,108.4813,4746.0
2024-08-22 15:00:00,109.65,109.83,109.65,109.82,6179.0,108.511,108.6892,108.511,108.6793,6179.0
2024-08-22 15:05:00,109.81,109.82,109.7,109.71,5261.0,108.6694,108.6793,108.5605,108.5704,5261.0
2024-08-22 15:10:00,109.68,109.81,109.68,109.79,2662.0,108.5407,108.6694,108.5407,108.6496,2662.0
2024-08-22 15:15:00,109.81,109.84,109.7,109.8,7880.0,108.6694,108.6991,108.5605,108.6595,7880.0
2024-08-22 15:20:00,109.74,109.74,109.58,109.6,3887.0,108.6001,108.6001,108.4418,108.4615,3887.0
2024-08-22 15:25:00,109.64,109.69,109.58,109.69,4254.0,108.5011,108.5506,108.4418,108.5506,4254.0
2024-08-22 15:30:00,109.69,109.74,109.65,109.68,3619.0,108.5506,108.6001,108.511,108.5407,3619.0
2024-08-22 15:35:00,109.65,109.71,109.62,109.62,6125.0,108.511,108.5704,108.4813,108.4813,6125.0
2024-08-22 15:40:00,109.6,109.64,109.54,109.61,9250.0,108.4615,108.5011,108.4022,108.4714,9250.0
2024-08-22 15:45:00,109.61,109.62,109.56,109.59,8362.0,108.4714,108.4813,108.422,108.4517,8362.0
2024-08-22 15:50:00,109.61,109.67,109.26,109.27,31967.0,108.4714,108.5308,108.1251,108.135,31967.0
2024-08-22 15:55:00,109.29,109.38,109.11,109.24,105693.0,108.1548,108.2438,107.9766,108.1053,105693.0
2024-08-23 09:30:00,109.82,109.82,109.48,109.48,6515.0,108.6793,108.6793,108.3428,108.3428,6515.0
2024-08-23 09:35:00,109.74,109.94,109.69,109.75,15025.0,108.6001,108.798,108.5506,108.61,15025.0
2024-08-23 09:40:00,109.77,109.84,109.76,109.79,600.0,108.6298,108.6991,108.6199,108.6496,600.0
2024-08-23 09:45:00,109.71,109.72,109.26,109.29,4098.0,108.5704,108.5803,108.1251,108.1548,4098.0
2024-08-23 09:50:00,109.25,109.5,109.21,109.38,17248.0,108.1152,108.3626,108.0756,108.2438,17248.0
2024-08-23 09:55:00,109.38,109.52,109.31,109.48,2983.0,108.2438,108.3824,108.1746,108.3428,2983.0
2024-08-23 10:00:00,109.48,109.85,109.47,109.75,6135.0,108.3428,108.709,108.3329,108.61,6135.0
2024-08-23 10:05:00,109.76,109.79,109.6,109.79,4037.0,108.6199,108.6496,108.4615,108.6496,4037.0
2024-08-23 10:10:00,109.8,109.88,109.77,109.77,2594.0,108.6595,108.7386,108.6298,108.6298,2594.0
2024-08-23 10:15:00,109.75,109.8,109.36,109.44,18850.0,108.61,108.6595,108.224,108.3032,18850.0
2024-08-23 10:20:00,109.46,109.72,109.46,109.72,2588.0,108.323,108.5803,108.323,108.5803,2588.0
2024-08-23 10:25:00,109.69,109.79,109.59,109.77,3233.0,108.5506,108.6496,108.4517,108.6298,3233.0
2024-08-23 10:30:00,109.74,109.81,109.6,109.64,11354.0,108.6001,108.6694,108.4615,108.5011,11354.0
2024-08-23 10:35:00,109.58,109.58,109.41,109.52,4209.0,108.4418,108.4418,108.2735,108.3824,4209.0
2024-08-23 10:40:00,109.52,109.65,109.51,109.57,25059.0,108.3824,108.511,108.3725,108.4319,25059.0
2024-08-23 10:45:00,109.57,109.57,109.39,109.39,25475.0,108.4319,108.4319,108.2537,108.2537,25475.0
2024-08-23 10:50:00,109.39,109.56,109.35,109.52,13073.0,108.2537,108.422,108.2141,108.3824,13073.0
2024-08-23 10:55:00,109.52,109.74,109.51,109.7,5444.0,108.3824,108.6001,108.3725,108.5605,5444.0
2024-08-23 11:00:00,109.6,109.7,109.52,109.63,4452.0,108.4615,108.5605,108.3824,108.4912,4452.0
2024-08-23 11:05:00,109.66,109.81,109.6,109.8,4601.0,108.5209,108.6694,108.4615,108.6595,4601.0
2024-08-23 11:10:00,109.8,109.88,109.65,109.8,4682.0,108.6595,108.7386,108.511,108.6595,4682.0
2024-08-23 11:15:00,109.89,110.19,109.89,110.14,3334.0,108.7485,109.0454,108.7485,108.9959,3334.0
2024-08-23 11:20:00,110.19,110.2,110.11,110.11,1586.0,109.0454,109.0553,108.9662,108.9662,1586.0
2024-08-23 11:25:00,110.19,110.21,110.08,110.14,3501.0,109.0454,109.0652,108.9366,108.9959,3501.0
2024-08-23 11:30:00,110.16,110.16,110.02,110.02,5826.0,109.0157,109.0157,108.8772,108.8772,5826.0
2024-08-23 11:35:00,110.04,110.18,109.99,110.06,9771.0,108.897,109.0355,108.8475,108.9168,9771.0
2024-08-23 11:40:00,110.1,110.11,109.99,110.0,1795.0,108.9564,108.9662,108.8475,108.8574,1795.0
2024-08-23 11:45:00,109.74,109.86,109.7,109.82,2867.0,108.6001,108.7188,108.5605,108.6793,2867.0
2024-08-23 11:50:00,109.77,109.77,109.55,109.55,8156.0,108.6298,108.6298,108.4121,108.4121,8156.0
2024-08-23 11:55:00,109.64,109.72,109.51,109.58,9546.0,108.5011,108.5803,108.3725,108.4418,9546.0
2024-08-23 12:00:00,109.59,109.61,109.38,109.61,15010.0,108.4517,108.4714,108.2438,108.4714,15010.0
2024-08-23 12:05:00,109.59,109.69,109.44,109.69,6577.0,108.4517,108.5506,108.3032,108.5506,6577.0
2024-08-23 12:10:00,109.65,109.65,109.49,109.56,1124.0,108.511,108.511,108.3527,108.422,1124.0
2024-08-23 12:15:00,109.57,109.71,109.56,109.65,10158.0,108.4319,108.5704,108.422,108.511,10158.0
2024-08-23 12:20:00,109.7,109.77,109.7,109.71,6308.0,108.5605,108.6298,108.5605,108.5704,6308.0
2024-08-23 12:25:00,109.72,109.93,109.69,109.89,16023.0,108.5803,108.7881,108.5506,108.7485,16023.0
2024-08-23 12:30:00,109.94,109.99,109.85,109.95,15083.0,108.798,108.8475,108.709,108.8079,15083.0
2024-08-23 12:35:00,109.99,110.08,109.99,110.02,5008.0,108.8475,108.9366,108.8475,108.8772,5008.0
2024-08-23 12:40:00,110.07,110.08,109.82,109.92,4386.0,108.9267,108.9366,108.6793,108.7782,4386.0
2024-08-23 12:45:00,109.92,109.92,109.8,109.88,6710.0,108.7782,108.7782,108.6595,108.7386,6710.0
2024-08-23 12:50:00,109.93,110.04,109.93,110.0,1560.0,108.7881,108.897,108.7881,108.8574,1560.0
2024-08-23 12:55:00,110.04,110.13,110.0,110.04,2984.0,108.897,108.986,108.8574,108.897,2984.0
2024-08-23 13:00:00,110.08,110.17,110.02,110.07,11900.0,108.9366,109.0256,108.8772,108.9267,11900.0
2024-08-23 13:05:00,110.11,110.11,110.06,110.11,1797.0,108.9662,108.9662,108.9168,108.9662,1797.0
2024-08-23 13:10:00,110.09,110.1,110.06,110.08,800.0,108.9465,108.9564,108.9168,108.9366,800.0
2024-08-23 13:15:00,110.13,110.18,110.1,110.1,3822.0,108.986,109.0355,108.9564,108.9564,3822.0
2024-08-23 13:20:00,110.12,110.18,110.12,110.16,2079.0,108.9761,109.0355,108.9761,109.0157,2079.0
2024-08-23 13:25:00,110.12,110.21,110.12,110.15,2393.0,108.9761,109.0652,108.9761,109.0058,2393.0
2024-08-23 13:30:00,110.14,110.23,110.14,110.23,3971.0,108.9959,109.085,108.9959,109.085,3971.0
2024-08-23 13:35:00,110.15,110.17,110.13,110.15,1680.0,109.0058,109.0256,108.986,109.0058,1680.0
2024-08-23 13:40:00,110.12,110.15,110.09,110.13,1959.0,108.9761,109.0058,108.9465,108.986,1959.0
2024-08-23 13:45:00,110.16,110.16,110.05,110.1,1628.0,109.0157,109.0157,108.9069,108.9564,1628.0
2024-08-23 13:50:00,110.13,110.14,110.04,110.05,4135.0,108.986,108.9959,108.897,108.9069,4135.0
2024-08-23 13:55:00,110.05,110.05,109.82,109.82,20971.0,108.9069,108.9069,108.6793,108.6793,20971.0
2024-08-23 14:00:00,109.8,109.95,109.73,109.95,5923.0,108.6595,108.8079,108.5902,108.8079,5923.0
2024-08-23 14:05:00,109.9,110.0,109.9,109.98,1899.0,108.7584,108.8574,108.7584,108.8376,1899.0
2024-08-23 14:10:00,109.99,110.01,109.96,109.99,1751.0,108.8475,108.8673,108.8178,108.8475,1751.0
2024-08-23 14:15:00,109.97,110.02,109.97,109.97,700.0,108.8277,108.8772,108.8277,108.8277,700.0
2024-08-23 14:20:00,109.99,110.04,109.94,109.96,1679.0,108.8475,108.897,108.798,108.8178,1679.0
2024-08-23 14:25:00,110.01,110.07,109.96,110.02,1469.0,108.8673,108.9267,108.8178,108.8772,1469.0
2024-08-23 14:30:00,110.02,110.06,110.01,110.01,1403.0,108.8772,108.9168,108.8673,108.8673,1403.0
2024-08-23 14:35:00,109.96,109.96,109.93,109.93,1100.0,108.8178,108.8178,108.7881,108.7881,1100.0
2024-08-23 14:40:00,109.96,110.02,109.91,109.92,3459.0,108.8178,108.8772,108.7683,108.7782,3459.0
2024-08-23 14:45:00,109.92,109.93,109.87,109.9,1722.0,108.7782,108.7881,108.7287,108.7584,1722.0
2024-08-23 14:50:00,109.85,109.95,109.85,109.9,1497.0,108.709,108.8079,108.709,108.7584,1497.0
2024-08-23 14:55:00,109.95,110.02,109.92,110.0,3069.0,108.8079,108.8772,108.7782,108.8574,3069.0
2024-08-23 15:00:00,110.02,110.07,109.97,110.05,3877.0,108.8772,108.9267,108.8277,108.9069,3877.0
2024-08-23 15:05:00,110.07,110.21,110.07,110.21,5423.0,108.9267,109.0652,108.9267,109.0652,5423.0
2024-08-23 15:10:00,110.21,110.31,110.2,110.29,3799.0,109.0652,109.1642,109.0553,109.1444,3799.0
2024-08-23 15:15:00,110.27,110.29,110.2,110.25,4176.0,109.1246,109.1444,109.0553,109.1048,4176.0
2024-08-23 15:20:00,110.23,110.31,110.23,110.31,3438.0,109.085,109.1642,109.085,109.1642,3438.0
2024-08-23 15:25:00,110.29,110.41,110.28,110.39,4861.0,109.1444,109.2631,109.1345,109.2433,4861.0
2024-08-23 15:30:00,110.37,110.38,110.26,110.3,6680.0,109.2235,109.2334,109.1147,109.1543,6680.0
2024-08-23 15:35:00,110.27,110.34,110.23,110.25,7805.0,109.1246,109.1939,109.085,109.1048,7805.0
2024-08-23 15:40:00,110.29,110.36,110.14,110.14,7520.0,109.1444,109.2137,108.9959,108.9959,7520.0
2024-08-23 15:45:00,110.15,110.36,110.1,110.35,9933.0,109.0058,109.2137,108.9564,109.2038,9933.0
2024-08-23 15:50:00,110.4,110.52,110.19,110.47,20013.0,109.2532,109.372,109.0454,109.3225,20013.0
2024-08-23 15:55:00,110.51,110.56,110.4,110.48,69398.0,109.3621,109.4116,109.2532,109.3324,69398.0
2024-08-26 09:30:00,111.15,111.51,111.1,111.1,10025.0,109.9954,110.3517,109.946,109.946,10025.0
2024-08-26 09:35:00,111.1,111.47,111.0,111.23,8546.0,109.946,110.3121,109.847,110.0746,8546.0
2024-08-26 09:40:00,111.38,111.44,111.21,111.42,7843.0,110.2231,110.2824,110.0548,110.2626,7843.0
2024-08-26 09:45:00,111.38,111.64,111.38,111.64,5180.0,110.2231,110.4804,110.2231,110.4804,5180.0
2024-08-26 09:50:00,111.63,111.68,111.28,111.39,9849.0,110.4705,110.5199,110.1241,110.233,9849.0
2024-08-26 09:55:00,111.45,111.54,111.36,111.54,1343.0,110.2923,110.3814,110.2033,110.3814,1343.0
2024-08-26 10:00:00,111.54,111.65,111.45,111.57,5593.0,110.3814,110.4903,110.2923,110.4111,5593.0
2024-08-26 10:05:00,111.64,111.65,111.58,111.65,1406.0,110.4804,110.4903,110.421,110.4903,1406.0
2024-08-26 10:10:00,111.7,112.12,111.66,111.76,15408.0,110.5397,110.9554,110.5001,110.5991,15408.0
2024-08-26 10:15:00,111.75,111.91,111.58,111.67,13048.0,110.5892,110.7476,110.421,110.51,13048.0
2024-08-26 10:20:00,111.69,111.77,111.62,111.7,6274.0,110.5298,110.609,110.4606,110.5397,6274.0
2024-08-26 10:25:00,111.75,111.83,111.67,111.76,9041.0,110.5892,110.6684,110.51,110.5991,9041.0
2024-08-26 10:30:00,111.72,111.93,111.67,111.92,5962.0,110.5595,110.7673,110.51,110.7574,5962.0
2024-08-26 10:35:00,111.87,111.87,111.69,111.77,4338.0,110.708,110.708,110.5298,110.609,4338.0
2024-08-26 10:40:00,111.76,111.77,111.61,111.61,16878.0,110.5991,110.609,110.4507,110.4507,16878.0
2024-08-26 10:45:00,111.54,111.7,111.47,111.63,4523.0,110.3814,110.5397,110.3121,110.4705,4523.0
2024-08-26 10:50:00,111.47,111.53,111.45,111.45,1100.0,110.3121,110.3715,110.2923,110.2923,1100.0
2024-08-26 10:55:00,111.39,111.39,111.29,111.32,1500.0,110.233,110.233,110.134,110.1637,1500.0
2024-08-26 11:00:00,111.28,111.28,111.12,111.13,687.0,110.1241,110.1241,109.9658,109.9757,687.0
2024-08-26 11:05:00,111.06,111.09,110.96,110.98,1466.0,109.9064,109.9361,109.8074,109.8272,1466.0
2024-08-26 11:10:00,110.96,111.15,110.93,111.15,4200.0,109.8074,109.9954,109.7777,109.9954,4200.0
2024-08-26 11:15:00,111.15,111.18,111.04,111.08,3288.0,109.9954,110.0251,109.8866,109.9262,3288.0
2024-08-26 11:20:00,111.04,111.08,110.9,110.95,1932.0,109.8866,109.9262,109.748,109.7975,1932.0
2024-08-26 11:25:00,110.95,110.96,110.9,110.94,1662.0,109.7975,109.8074,109.748,109.7876,1662.0
2024-08-26 11:30:00,110.92,111.01,110.86,110.97,5775.0,109.7678,109.8569,109.7085,109.8173,5775.0
2024-08-26 11:35:00,111.01,111.03,110.94,111.0,4653.0,109.8569,109.8767,109.7876,109.847,4653.0
2024-08-26 11:40:00,110.98,111.05,110.87,110.87,4374.0,109.8272,109.8965,109.7184,109.7184,4374.0
2024-08-26 11:45:00,110.85,110.88,110.78,110.85,2156.0,109.6986,109.7283,109.6293,109.6986,2156.0
2024-08-26 11:50:00,110.88,110.9,110.84,110.88,1895.0,109.7283,109.748,109.6887,109.7283,1895.0
2024-08-26 11:55:00,110.87,110.88,110.77,110.82,3543.0,109.7184,109.7283,109.6194,109.6689,3543.0
2024-08-26 12:00:00,110.8,110.82,110.72,110.78,1555.0,109.6491,109.6689,109.5699,109.6293,1555.0
2024-08-26 12:05:00,110.79,110.81,110.73,110.73,3272.0,109.6392,109.659,109.5798,109.5798,3272.0
2024-08-26 12:10:00,110.7,110.74,110.67,110.7,2010.0,109.5501,109.5897,109.5204,109.5501,2010.0
2024-08-26 12:15:00,110.7,110.8,110.7,110.79,4394.0,109.5501,109.6491,109.5501,109.6392,4394.0
2024-08-26 12:20:00,110.81,110.89,110.81,110.85,5012.0,109.659,109.7381,109.659,109.6986,5012.0
2024-08-26 12:25:00,110.85,110.85,110.79,110.81,1908.0,109.6986,109.6986,109.6392,109.659,1908.0
2024-08-26 12:30:00,110.83,110.84,110.72,110.76,1131.0,109.6788,109.6887,109.5699,109.6095,1131.0
2024-08-26 12:35:00,110.77,110.83,110.73,110.76,3530.0,109.6194,109.6788,109.5798,109.6095,3530.0
2024-08-26 12:40:00,110.79,110.79,110.73,110.73,541.0,109.6392,109.6392,109.5798,109.5798,541.0
2024-08-26 12:45:00,110.77,110.82,110.74,110.81,2546.0,109.6194,109.6689,109.5897,109.659,2546.0
2024-08-26 12:50:00,110.82,110.82,110.76,110.78,2208.0,109.6689,109.6689,109.6095,109.6293,2208.0
2024-08-26 12:55:00,110.77,110.82,110.73,110.82,5764.0,109.6194,109.6689,109.5798,109.6689,5764.0
2024-08-26 13:00:00,110.84,110.88,110.8,110.88,1398.0,109.6887,109.7283,109.6491,109.7283,1398.0
2024-08-26 13:05:00,110.89,110.89,110.74,110.85,8617.0,109.7381,109.7381,109.5897,109.6986,8617.0
2024-08-26 13:10:00,110.89,110.99,110.89,110.92,3797.0,109.7381,109.8371,109.7381,109.7678,3797.0
2024-08-26 13:15:00,110.92,110.95,110.87,110.9,3942.0,109.7678,109.7975,109.7184,109.748,3942.0
2024-08-26 13:20:00,110.9,111.12,110.9,110.95,21248.0,109.748,109.9658,109.748,109.7975,21248.0
2024-08-26 13:25:00,110.93,110.94,110.74,110.75,5725.0,109.7777,109.7876,109.5897,109.5996,5725.0
2024-08-26 13:30:00,110.79,110.79,110.7,110.73,1779.0,109.6392,109.6392,109.5501,109.5798,1779.0
2024-08-26 13:35:00,110.73,110.83,110.59,110.59,8769.0,109.5798,109.6788,109.4413,109.4413,8769.0
2024-08-26 13:40:00,110.61,110.68,110.6,110.64,3172.0,109.4611,109.5303,109.4512,109.4907,3172.0
2024-08-26 13:45:00,110.65,110.65,110.52,110.6,3207.0,109.5006,109.5006,109.372,109.4512,3207.0
2024-08-26 13:50:00,110.57,110.58,110.44,110.45,2300.0,109.4215,109.4314,109.2928,109.3027,2300.0
2024-08-26 13:55:00,110.5,110.57,110.45,110.49,11813.0,109.3522,109.4215,109.3027,109.3423,11813.0
2024-08-26 14:00:00,110.45,110.51,110.41,110.45,3794.0,109.3027,109.3621,109.2631,109.3027,3794.0
2024-08-26 14:05:00,110.48,110.48,110.32,110.32,2000.0,109.3324,109.3324,109.1741,109.1741,2000.0
2024-08-26 14:10:00,110.37,110.41,110.34,110.38,5456.0,109.2235,109.2631,109.1939,109.2334,5456.0
2024-08-26 14:15:00,110.41,110.44,110.37,110.38,4772.0,109.2631,109.2928,109.2235,109.2334,4772.0
2024-08-26 14:20:00,110.4,110.46,110.33,110.34,8420.0,109.2532,109.3126,109.184,109.1939,8420.0
2024-08-26 14:25:00,110.36,110.38,110.33,110.37,12260.0,109.2137,109.2334,109.184,109.2235,12260.0
2024-08-26 14:30:00,110.37,110.42,110.18,110.2,31847.0,109.2235,109.273,109.0355,109.0553,31847.0
2024-08-26 14:35:00,110.24,110.35,110.22,110.35,16611.0,109.0949,109.2038,109.0751,109.2038,16611.0
2024-08-26 14:40:00,110.35,110.38,110.3,110.35,2753.0,109.2038,109.2334,109.1543,109.2038,2753.0
2024-08-26 14:45:00,110.39,110.4,110.33,110.33,3588.0,109.2433,109.2532,109.184,109.184,3588.0
2024-08-26 14:50:00,110.3,110.37,110.24,110.26,2320.0,109.1543,109.2235,109.0949,109.1147,2320.0
2024-08-26 14:55:00,110.24,110.47,110.22,110.44,7484.0,109.0949,109.3225,109.0751,109.2928,7484.0
2024-08-26 15:00:00,110.45,110.49,110.15,110.15,13902.0,109.3027,109.3423,109.0058,109.0058,13902.0
2024-08-26 15:05:00,110.14,110.17,110.04,110.16,7573.0,108.9959,109.0256,108.897,109.0157,7573.0
2024-08-26 15:10:00,110.18,110.29,110.16,110.29,5107.0,109.0355,109.1444,109.0157,109.1444,5107.0
2024-08-26 15:15:00,110.27,110.31,110.14,110.23,25677.0,109.1246,109.1642,108.9959,109.085,25677.0
2024-08-26 15:20:00,110.22,110.31,110.21,110.3,15447.0,109.0751,109.1642,109.0652,109.1543,15447.0
2024-08-26 15:25:00,110.3,110.31,110.21,110.31,7233.0,109.1543,109.1642,109.0652,109.1642,7233.0
2024-08-26 15:30:00,110.29,110.33,110.22,110.3,6476.0,109.1444,109.184,109.0751,109.1543,6476.0
2024-08-26 15:35:00,110.3,110.31,110.25,110.26,3012.0,109.1543,109.1642,109.1048,109.1147,3012.0
2024-08-26 15:40:00,110.26,110.31,110.17,110.19,6276.0,109.1147,109.1642,109.0256,109.0454,6276.0
2024-08-26 15:45:00,110.21,110.34,110.21,110.32,5701.0,109.0652,109.1939,109.0652,109.1741,5701.0
2024-08-26 15:50:00,110.35,110.4,110.23,110.35,32904.0,109.2038,109.2532,109.085,109.2038,32904.0
2024-08-26 15:55:00,110.36,110.48,110.28,110.43,57771.0,109.2137,109.3324,109.1345,109.2829,57771.0
2024-08-27 09:30:00,110.02,110.16,109.71,109.92,16567.0,108.8772,109.0157,108.5704,108.7782,16567.0
2024-08-27 09:35:00,109.76,110.33,109.76,110.32,1548.0,108.6199,109.184,108.6199,109.1741,1548.0
2024-08-27 09:40:00,110.11,110.62,110.1,110.62,1100.0,108.9662,109.471,108.9564,109.471,1100.0
2024-08-27 09:45:00,110.39,110.65,110.36,110.54,5731.0,109.2433,109.5006,109.2137,109.3918,5731.0
2024-08-27 09:50:00,110.5,110.55,110.23,110.38,4137.0,109.3522,109.4017,109.085,109.2334,4137.0
2024-08-27 09:55:00,110.27,110.34,110.1,110.3,5118.0,109.1246,109.1939,108.9564,109.1543,5118.0
2024-08-27 10:00:00,110.26,110.27,110.11,110.15,3038.0,109.1147,109.1246,108.9662,109.0058,3038.0
2024-08-27 10:05:00,110.15,110.28,110.15,110.19,1977.0,109.0058,109.1345,109.0058,109.0454,1977.0
2024-08-27 10:10:00,110.12,110.13,110.08,110.11,1200.0,108.9761,108.986,108.9366,108.9662,1200.0
2024-08-27 10:15:00,110.06,110.15,109.85,110.05,3497.0,108.9168,109.0058,108.709,108.9069,3497.0
2024-08-27 10:20:00,110.12,110.26,110.1,110.25,3052.0,108.9761,109.1147,108.9564,109.1048,3052.0
2024-08-27 10:25:00,110.25,110.39,110.2,110.27,2150.0,109.1048,109.2433,109.0553,109.1246,2150.0
2024-08-27 10:30:00,110.2,110.33,110.16,110.25,6440.0,109.0553,109.184,109.0157,109.1048,6440.0
2024-08-27 10:35:00,110.17,110.29,110.13,110.2,2031.0,109.0256,109.1444,108.986,109.0553,2031.0
2024-08-27 10:40:00,110.19,110.32,110.16,110.22,3350.0,109.0454,109.1741,109.0157,109.0751,3350.0
2024-08-27 10:45:00,110.32,110.32,110.17,110.18,3570.0,109.1741,109.1741,109.0256,109.0355,3570.0
2024-08-27 10:50:00,110.26,110.35,110.18,110.26,2515.0,109.1147,109.2038,109.0355,109.1147,2515.0
2024-08-27 10:55:00,110.3,110.39,110.22,110.23,6546.0,109.1543,109.2433,109.0751,109.085,6546.0
2024-08-27 11:00:00,110.33,110.35,110.14,110.14,7633.0,109.184,109.2038,108.9959,108.9959,7633.0
2024-08-27 11:05:00,110.22,110.35,110.18,110.21,6097.0,109.0751,109.2038,109.0355,109.0652,6097.0
2024-08-27 11:10:00,110.2,110.21,110.09,110.1,3443.0,109.0553,109.0652,108.9465,108.9564,3443.0
2024-08-27 11:15:00,110.1,110.13,109.87,109.87,2040.0,108.9564,108.986,108.7287,108.7287,2040.0
2024-08-27 11:20:00,109.92,109.99,109.86,109.87,4280.0,108.7782,108.8475,108.7188,108.7287,4280.0
2024-08-27 11:25:00,109.84,109.94,109.83,109.83,8064.0,108.6991,108.798,108.6892,108.6892,8064.0
2024-08-27 11:30:00,109.83,109.88,109.76,109.76,6877.0,108.6892,108.7386,108.6199,108.6199,6877.0
2024-08-27 11:35:00,109.85,109.88,109.81,109.84,2372.0,108.709,108.7386,108.6694,108.6991,2372.0
2024-08-27 11:40:00,109.78,109.97,109.77,109.88,4775.0,108.6397,108.8277,108.6298,108.7386,4775.0
2024-08-27 11:45:00,109.87,109.93,109.82,109.82,1480.0,108.7287,108.7881,108.6793,108.6793,1480.0
2024-08-27 11:50:00,109.83,109.84,109.78,109.8,2929.0,108.6892,108.6991,108.6397,108.6595,2929.0
2024-08-27 11:55:00,109.74,109.84,109.74,109.81,4102.0,108.6001,108.6991,108.6001,108.6694,4102.0
2024-08-27 12:00:00,109.84,109.86,109.72,109.72,3350.0,108.6991,108.7188,108.5803,108.5803,3350.0
2024-08-27 12:05:00,109.7,109.7,109.54,109.55,8559.0,108.5605,108.5605,108.4022,108.4121,8559.0
2024-08-27 12:10:00,109.55,109.79,109.55,109.78,6024.0,108.4121,108.6496,108.4121,108.6397,6024.0
2024-08-27 12:15:00,109.82,109.82,109.74,109.76,1392.0,108.6793,108.6793,108.6001,108.6199,1392.0
2024-08-27 12:20:00,109.82,109.85,109.73,109.78,2399.0,108.6793,108.709,108.5902,108.6397,2399.0
2024-08-27 12:25:00,109.74,109.78,109.62,109.64,3814.0,108.6001,108.6397,108.4813,108.5011,3814.0
2024-08-27 12:30:00,109.64,109.69,109.61,109.65,2229.0,108.5011,108.5506,108.4714,108.511,2229.0
2024-08-27 12:35:00,109.68,109.68,109.63,109.67,1411.0,108.5407,108.5407,108.4912,108.5308,1411.0
2024-08-27 12:40:00,109.65,109.67,109.58,109.62,3343.0,108.511,108.5308,108.4418,108.4813,3343.0
2024-08-27 12:45:00,109.62,109.78,109.61,109.7,4642.0,108.4813,108.6397,108.4714,108.5605,4642.0
2024-08-27 12:50:00,109.69,109.73,109.59,109.62,12146.0,108.5506,108.5902,108.4517,108.4813,12146.0
2024-08-27 12:55:00,109.59,109.62,109.5,109.5,6149.0,108.4517,108.4813,108.3626,108.3626,6149.0
2024-08-27 13:00:00,109.56,109.63,109.52,109.63,3135.0,108.422,108.4912,108.3824,108.4912,3135.0
2024-08-27 13:05:00,109.61,109.65,109.51,109.58,18369.0,108.4714,108.511,108.3725,108.4418,18369.0
2024-08-27 13:10:00,109.55,109.62,109.51,109.62,4650.0,108.4121,108.4813,108.3725,108.4813,4650.0
2024-08-27 13:15:00,109.62,109.64,109.59,109.6,4770.0,108.4813,108.5011,108.4517,108.4615,4770.0
2024-08-27 13:20:00,109.56,109.68,109.56,109.66,2280.0,108.422,108.5407,108.422,108.5209,2280.0
2024-08-27 13:25:00,109.68,109.87,109.67,109.84,4893.0,108.5407,108.7287,108.5308,108.6991,4893.0
2024-08-27 13:30:00,109.82,109.85,109.76,109.81,2590.0,108.6793,108.709,108.6199,108.6694,2590.0
2024-08-27 13:35:00,109.81,109.91,109.81,109.88,3567.0,108.6694,108.7683,108.6694,108.7386,3567.0
2024-08-27 13:40:00,109.89,109.97,109.88,109.93,3237.0,108.7485,108.8277,108.7386,108.7881,3237.0
2024-08-27 13:45:00,109.93,109.96,109.86,109.92,3903.0,108.7881,108.8178,108.7188,108.7782,3903.0
2024-08-27 13:50:00,109.92,110.02,109.88,110.0,6032.0,108.7782,108.8772,108.7386,108.8574,6032.0
2024-08-27 13:55:00,110.02,110.02,109.94,109.98,6007.0,108.8772,108.8772,108.798,108.8376,6007.0
2024-08-27 14:00:00,110.01,110.02,109.9,109.96,5239.0,108.8673,108.8772,108.7584,108.8178,5239.0
2024-08-27 14:05:00,109.96,110.11,109.96,110.04,7652.0,108.8178,108.9662,108.8178,108.897,7652.0
2024-08-27 14:10:00,110.05,110.16,110.05,110.12,3757.0,108.9069,109.0157,108.9069,108.9761,3757.0
2024-08-27 14:15:00,110.15,110.21,110.12,110.12,2205.0,109.0058,109.0652,108.9761,108.9761,2205.0
2024-08-27 14:20:00,110.1,110.22,110.1,110.2,2309.0,108.9564,109.0751,108.9564,109.0553,2309.0
2024-08-27 14:25:00,110.17,110.25,110.14,110.25,2822.0,109.0256,109.1048,108.9959,109.1048,2822.0
2024-08-27 14:30:00,110.22,110.24,110.09,110.1,7334.0,109.0751,109.0949,108.9465,108.9564,7334.0
2024-08-27 14:35:00,110.1,110.19,110.06,110.19,12753.0,108.9564,109.0454,108.9168,109.0454,12753.0
2024-08-27 14:40:00,110.19,110.19,110.03,110.09,7680.0,109.0454,109.0454,108.8871,108.9465,7680.0
2024-08-27 14:45:00,110.11,110.11,110.07,110.07,4630.0,108.9662,108.9662,108.9267,108.9267,4630.0
2024-08-27 14:50:00,110.06,110.16,110.04,110.15,29045.0,108.9168,109.0157,108.897,109.0058,29045.0
2024-08-27 14:55:00,110.14,110.18,110.09,110.12,5772.0,108.9959,109.0355,108.9465,108.9761,5772.0
2024-08-27 15:00:00,110.12,110.18,110.07,110.12,5624.0,108.9761,109.0355,108.9267,108.9761,5624.0
2024-08-27 15:05:00,110.11,110.26,110.1,110.18,12534.0,108.9662,109.1147,108.9564,109.0355,12534.0
2024-08-27 15:10:00,110.16,110.18,110.08,110.1,2695.0,109.0157,109.0355,108.9366,108.9564,2695.0
2024-08-27 15:15:00,110.13,110.19,110.11,110.17,4076.0,108.986,109.0454,108.9662,109.0256,4076.0
2024-08-27 15:20:00,110.17,110.21,110.13,110.15,5941.0,109.0256,109.0652,108.986,109.0058,5941.0
2024-08-27 15:25:00,110.14,110.18,110.1,110.15,8602.0,108.9959,109.0355,108.9564,109.0058,8602.0
2024-08-27 15:30:00,110.15,110.23,110.13,110.16,13338.0,109.0058,109.085,108.986,109.0157,13338.0
2024-08-27 15:35:00,110.13,110.14,109.98,110.03,6082.0,108.986,108.9959,108.8376,108.8871,6082.0
2024-08-27 15:40:00,110.03,110.07,109.89,109.96,10235.0,108.8871,108.9267,108.7485,108.8178,10235.0
2024-08-27 15:45:00,109.96,110.17,109.96,110.15,11353.0,108.8178,109.0256,108.8178,109.0058,11353.0
2024-08-27 15:50:00,110.12,110.13,109.98,110.04,14938.0,108.9761,108.986,108.8376,108.897,14938.0
2024-08-27 15:55:00,110.02,110.08,109.93,109.98,70795.0,108.8772,108.9366,108.7881,108.8376,70795.0
2024-08-28 09:30:00,109.77,109.92,109.69,109.69,5810.0,108.6298,108.7782,108.5506,108.5506,5810.0
2024-08-28 09:35:00,109.52,109.63,109.34,109.35,374.0,108.3824,108.4912,108.2042,108.2141,374.0
2024-08-28 09:40:00,109.63,109.76,109.3,109.76,12493.0,108.4912,108.6199,108.1647,108.6199,12493.0
2024-08-28 09:45:00,109.71,110.08,109.6,110.07,3159.0,108.5704,108.9366,108.4615,108.9267,3159.0
2024-08-28 09:50:00,110.07,110.2,110.03,110.11,1850.0,108.9267,109.0553,108.8871,108.9662,1850.0
2024-08-28 09:55:00,110.16,110.18,109.8,109.82,14401.0,109.0157,109.0355,108.6595,108.6793,14401.0
2024-08-28 10:00:00,109.93,110.06,109.68,109.68,5134.0,108.7881,108.9168,108.5407,108.5407,5134.0
2024-08-28 10:05:00,109.66,109.68,109.49,109.51,12253.0,108.5209,108.5407,108.3527,108.3725,12253.0
2024-08-28 10:10:00,109.56,109.6,109.38,109.5,3376.0,108.422,108.4615,108.2438,108.3626,3376.0
2024-08-28 10:15:00,109.51,109.51,109.25,109.28,6512.0,108.3725,108.3725,108.1152,108.1449,6512.0
2024-08-28 10:20:00,109.28,109.33,109.18,109.32,5469.0,108.1449,108.1944,108.0459,108.1845,5469.0
2024-08-28 10:25:00,109.28,109.47,109.21,109.21,6435.0,108.1449,108.3329,108.0756,108.0756,6435.0
2024-08-28 10:30:00,109.21,109.25,109.09,109.18,14323.0,108.0756,108.1152,107.9568,108.0459,14323.0
2024-08-28 10:35:00,109.12,109.39,109.12,109.39,3601.0,107.9865,108.2537,107.9865,108.2537,3601.0
2024-08-28 10:40:00,109.34,109.37,109.25,109.29,2174.0,108.2042,108.2339,108.1152,108.1548,2174.0
2024-08-28 10:45:00,109.29,109.38,109.18,109.18,10315.0,108.1548,108.2438,108.0459,108.0459,10315.0
2024-08-28 10:50:00,109.22,109.3,109.15,109.25,5528.0,108.0855,108.1647,108.0162,108.1152,5528.0
2024-08-28 10:55:00,109.29,109.3,109.22,109.23,2063.0,108.1548,108.1647,108.0855,108.0954,2063.0
2024-08-28 11:00:00,109.3,109.37,109.22,109.32,10533.0,108.1647,108.2339,108.0855,108.1845,10533.0
2024-08-28 11:05:00,109.32,109.42,109.29,109.33,5442.0,108.1845,108.2834,108.1548,108.1944,5442.0
2024-08-28 11:10:00,109.39,109.51,109.36,109.44,4954.0,108.2537,108.3725,108.224,108.3032,4954.0
2024-08-28 11:15:00,109.43,109.45,109.08,109.12,10049.0,108.2933,108.3131,107.9469,107.9865,10049.0
2024-08-28 11:20:00,109.11,109.12,108.98,109.0,5164.0,107.9766,107.9865,107.848,107.8678,5164.0
2024-08-28 11:25:00,109.0,109.11,109.0,109.06,4610.0,107.8678,107.9766,107.8678,107.9272,4610.0
2024-08-28 11:30:00,109.13,109.13,108.89,108.96,1973.0,107.9964,107.9964,107.7589,107.8282,1973.0
2024-08-28 11:35:00,109.0,109.01,108.93,108.95,3070.0,107.8678,107.8777,107.7985,107.8183,3070.0
2024-08-28 11:40:00,108.91,108.93,108.83,108.84,1400.0,107.7787,107.7985,107.6995,107.7094,1400.0
2024-08-28 11:45:00,108.83,108.83,108.64,108.64,4996.0,107.6995,107.6995,107.5115,107.5115,4996.0
2024-08-28 11:50:00,108.63,108.65,108.52,108.63,4662.0,107.5016,107.5214,107.3928,107.5016,4662.0
2024-08-28 11:55:00,108.63,108.68,108.53,108.6,7099.0,107.5016,107.5511,107.4027,107.4719,7099.0
2024-08-28 12:00:00,108.61,108.73,108.6,108.61,2585.0,107.4818,107.6006,107.4719,107.4818,2585.0
2024-08-28 12:05:00,108.61,108.62,108.32,108.4,4154.0,107.4818,107.4917,107.1948,107.274,4154.0
2024-08-28 12:10:00,108.41,108.57,108.4,108.52,5477.0,107.2839,107.4422,107.274,107.3928,5477.0
2024-08-28 12:15:00,108.5,108.52,108.38,108.41,4179.0,107.373,107.3928,107.2542,107.2839,4179.0
2024-08-28 12:20:00,108.42,108.42,108.29,108.29,4145.0,107.2938,107.2938,107.1652,107.1652,4145.0
2024-08-28 12:25:00,108.29,108.39,108.24,108.36,4917.0,107.1652,107.2641,107.1157,107.2344,4917.0
2024-08-28 12:30:00,108.36,108.42,108.35,108.38,1106.0,107.2344,107.2938,107.2245,107.2542,1106.0
2024-08-28 12:35:00,108.38,108.39,108.31,108.37,3226.0,107.2542,107.2641,107.1849,107.2443,3226.0
2024-08-28 12:40:00,108.33,108.33,108.25,108.28,30523.0,107.2047,107.2047,107.1256,107.1553,30523.0
2024-08-28 12:45:00,108.28,108.37,108.27,108.34,11073.0,107.1553,107.2443,107.1454,107.2146,11073.0
2024-08-28 12:50:00,108.34,108.5,108.34,108.48,5904.0,107.2146,107.373,107.2146,107.3532,5904.0
2024-08-28 12:55:00,108.5,108.5,108.43,108.46,4090.0,107.373,107.373,107.3037,107.3334,4090.0
2024-08-28 13:00:00,108.45,108.49,108.42,108.47,3979.0,107.3235,107.3631,107.2938,107.3433,3979.0
2024-08-28 13:05:00,108.44,108.46,108.39,108.45,4709.0,107.3136,107.3334,107.2641,107.3235,4709.0
2024-08-28 13:10:00,108.44,108.47,108.42,108.43,18938.0,107.3136,107.3433,107.2938,107.3037,18938.0
2024-08-28 13:15:00,108.45,108.45,108.34,108.39,6215.0,107.3235,107.3235,107.2146,107.2641,6215.0
2024-08-28 13:20:00,108.41,108.42,108.3,108.34,6303.0,107.2839,107.2938,107.1751,107.2146,6303.0
2024-08-28 13:25:00,108.32,108.32,108.24,108.26,4095.0,107.1948,107.1948,107.1157,107.1355,4095.0
2024-08-28 13:30:00,108.24,108.3,108.23,108.28,3534.0,107.1157,107.1751,107.1058,107.1553,3534.0
2024-08-28 13:35:00,108.28,108.28,108.21,108.25,19613.0,107.1553,107.1553,107.086,107.1256,19613.0
2024-08-28 13:40:00,108.25,108.36,108.21,108.34,8967.0,107.1256,107.2344,107.086,107.2146,8967.0
2024-08-28 13:45:00,108.37,108.37,108.13,108.15,15204.0,107.2443,107.2443,107.0068,107.0266,15204.0
2024-08-28 13:50:00,108.15,108.15,107.93,107.94,7430.0,107.0266,107.0266,106.8089,106.8188,7430.0
2024-08-28 13:55:00,107.91,107.94,107.7,107.7,5329.0,106.7891,106.8188,106.5813,106.5813,5329.0
2024-08-28 14:00:00,107.68,107.79,107.64,107.76,29586.0,106.5615,106.6703,106.5219,106.6407,29586.0
2024-08-28 14:05:00,107.73,107.88,107.7,107.86,8172.0,106.611,106.7594,106.5813,106.7396,8172.0
2024-08-28 14:10:00,107.89,107.89,107.78,107.83,6852.0,106.7693,106.7693,106.6605,106.7099,6852.0
2024-08-28 14:15:00,107.82,107.86,107.79,107.85,3557.0,106.7,106.7396,106.6703,106.7297,3557.0
2024-08-28 14:20:00,107.85,107.88,107.81,107.83,10489.0,106.7297,106.7594,106.6901,106.7099,10489.0
2024-08-28 14:25:00,107.81,107.86,107.68,107.68,7913.0,106.6901,106.7396,106.5615,106.5615,7913.0
2024-08-28 14:30:00,107.7,107.72,107.67,107.69,6535.0,106.5813,106.6011,106.5516,106.5714,6535.0
2024-08-28 14:35:00,107.69,107.8,107.67,107.78,9783.0,106.5714,106.6802,106.5516,106.6605,9783.0
2024-08-28 14:40:00,107.78,107.82,107.68,107.68,8935.0,106.6605,106.7,106.5615,106.5615,8935.0
2024-08-28 14:45:00,107.69,107.75,107.66,107.71,6205.0,106.5714,106.6308,106.5417,106.5912,6205.0
2024-08-28 14:50:00,107.73,108.01,107.71,108.01,11377.0,106.611,106.8881,106.5912,106.8881,11377.0
2024-08-28 14:55:00,107.99,108.19,107.98,108.16,17848.0,106.8683,107.0662,106.8584,107.0365,17848.0
2024-08-28 15:00:00,108.16,108.25,108.16,108.17,10598.0,107.0365,107.1256,107.0365,107.0464,10598.0
2024-08-28 15:05:00,108.16,108.19,108.02,108.04,10198.0,107.0365,107.0662,106.898,106.9178,10198.0
2024-08-28 15:10:00,108.02,108.04,107.93,108.0,11866.0,106.898,106.9178,106.8089,106.8782,11866.0
2024-08-28 15:15:00,108.0,108.08,107.84,108.06,44244.0,106.8782,106.9573,106.7198,106.9375,44244.0
2024-08-28 15:20:00,108.09,108.13,107.96,108.06,15952.0,106.9672,107.0068,106.8386,106.9375,15952.0
2024-08-28 15:25:00,108.05,108.16,108.05,108.16,8941.0,106.9276,107.0365,106.9276,107.0365,8941.0
2024-08-28 15:30:00,108.13,108.14,107.99,108.02,39049.0,107.0068,107.0167,106.8683,106.898,39049.0
2024-08-28 15:35:00,108.02,108.08,107.97,108.05,18753.0,106.898,106.9573,106.8485,106.9276,18753.0
2024-08-28 15:40:00,108.04,108.12,108.02,108.12,16615.0,106.9178,106.9969,106.898,106.9969,16615.0
2024-08-28 15:45:00,108.13,108.34,108.13,108.23,48254.0,107.0068,107.2146,107.0068,107.1058,48254.0
2024-08-28 15:50:00,108.23,108.38,108.2,108.38,81643.0,107.1058,107.2542,107.0761,107.2542,81643.0
2024-08-28 15:55:00,108.36,108.58,108.29,108.35,132069.0,107.2344,107.4521,107.1652,107.2245,132069.0
2024-08-29 09:30:00,109.24,109.51,108.64,109.04,30614.0,108.1053,108.3725,107.5115,107.9074,30614.0
2024-08-29 09:35:00,109.0,109.04,108.75,108.95,19559.0,107.8678,107.9074,107.6204,107.8183,19559.0
2024-08-29 09:40:00,108.93,109.07,108.76,108.9,9493.0,107.7985,107.9371,107.6303,107.7688,9493.0
2024-08-29 09:45:00,108.87,108.87,108.69,108.8,4616.0,107.7391,107.7391,107.561,107.6699,4616.0
2024-08-29 09:50:00,108.69,109.21,108.67,109.2,2812.0,107.561,108.0756,107.5412,108.0657,2812.0
2024-08-29 09:55:00,109.2,109.29,109.01,109.17,4040.0,108.0657,108.1548,107.8777,108.036,4040.0
2024-08-29 10:00:00,109.28,109.85,109.27,109.85,3650.0,108.1449,108.709,108.135,108.709,3650.0
2024-08-29 10:05:00,109.78,110.18,109.78,110.12,16242.0,108.6397,109.0355,108.6397,108.9761,16242.0
2024-08-29 10:10:00,110.12,110.31,109.96,110.3,8969.0,108.9761,109.1642,108.8178,109.1543,8969.0
2024-08-29 10:15:00,110.27,110.67,110.27,110.57,6670.0,109.1246,109.5204,109.1246,109.4215,6670.0
2024-08-29 10:20:00,110.57,110.61,110.44,110.47,8053.0,109.4215,109.4611,109.2928,109.3225,8053.0
2024-08-29 10:25:00,110.55,110.58,110.47,110.48,3902.0,109.4017,109.4314,109.3225,109.3324,3902.0
2024-08-29 10:30:00,110.49,110.52,110.39,110.42,4223.0,109.3423,109.372,109.2433,109.273,4223.0
2024-08-29 10:35:00,110.42,110.78,110.4,110.78,6243.0,109.273,109.6293,109.2532,109.6293,6243.0
2024-08-29 10:40:00,110.84,110.92,110.78,110.85,14257.0,109.6887,109.7678,109.6293,109.6986,14257.0
2024-08-29 10:45:00,110.81,110.81,110.63,110.64,3569.0,109.659,109.659,109.4808,109.4907,3569.0
2024-08-29 10:50:00,110.64,110.72,110.62,110.63,2148.0,109.4907,109.5699,109.471,109.4808,2148.0
2024-08-29 10:55:00,110.67,110.86,110.57,110.8,2468.0,109.5204,109.7085,109.4215,109.6491,2468.0
2024-08-29 11:00:00,110.88,111.13,110.87,111.13,3662.0,109.7283,109.9757,109.7184,109.9757,3662.0
2024-08-29 11:05:00,111.13,111.13,110.9,111.04,5299.0,109.9757,109.9757,109.748,109.8866,5299.0
2024-08-29 11:10:00,110.99,111.34,110.99,111.34,7155.0,109.8371,110.1835,109.8371,110.1835,7155.0
2024-08-29 11:15:00,111.37,111.37,111.04,111.05,9327.0,110.2132,110.2132,109.8866,109.8965,9327.0
2024-08-29 11:20:00,111.03,111.26,110.96,111.24,7082.0,109.8767,110.1043,109.8074,110.0845,7082.0
2024-08-29 11:25:00,111.31,111.46,111.29,111.4,3310.0,110.1538,110.3022,110.134,110.2428,3310.0
2024-08-29 11:30:00,111.37,111.49,111.24,111.24,26207.0,110.2132,110.3319,110.0845,110.0845,26207.0
2024-08-29 11:35:00,111.3,111.31,111.07,111.25,6352.0,110.1439,110.1538,109.9163,110.0944,6352.0
2024-08-29 11:40:00,111.19,111.25,111.07,111.07,10577.0,110.035,110.0944,109.9163,109.9163,10577.0
2024-08-29 11:45:00,111.12,111.53,111.06,111.51,15910.0,109.9658,110.3715,109.9064,110.3517,15910.0
2024-08-29 11:50:00,111.48,111.65,111.43,111.65,6239.0,110.322,110.4903,110.2725,110.4903,6239.0
2024-08-29 11:55:00,111.72,111.79,111.66,111.73,7369.0,110.5595,110.6288,110.5001,110.5694,7369.0
2024-08-29 12:00:00,111.75,111.84,111.67,111.73,5208.0,110.5892,110.6783,110.51,110.5694,5208.0
2024-08-29 12:05:00,111.68,111.77,111.5,111.53,18453.0,110.5199,110.609,110.3418,110.3715,18453.0
2024-08-29 12:10:00,111.47,111.56,111.23,111.36,53719.0,110.3121,110.4012,110.0746,110.2033,53719.0
2024-08-29 12:15:00,111.32,111.4,111.19,111.22,15401.0,110.1637,110.2428,110.035,110.0647,15401.0
2024-08-29 12:20:00,111.27,111.36,111.19,111.26,28880.0,110.1142,110.2033,110.035,110.1043,28880.0
2024-08-29 12:25:00,111.26,111.3,111.19,111.3,6143.0,110.1043,110.1439,110.035,110.1439,6143.0
2024-08-29 12:30:00,111.27,111.3,111.24,111.3,3651.0,110.1142,110.1439,110.0845,110.1439,3651.0
2024-08-29 12:35:00,111.3,111.44,111.3,111.44,5145.0,110.1439,110.2824,110.1439,110.2824,5145.0
2024-08-29 12:40:00,111.45,111.57,111.44,111.51,4024.0,110.2923,110.4111,110.2824,110.3517,4024.0
2024-08-29 12:45:00,111.49,111.54,111.42,111.42,7484.0,110.3319,110.3814,110.2626,110.2626,7484.0
2024-08-29 12:50:00,111.42,111.5,111.37,111.38,9366.0,110.2626,110.3418,110.2132,110.2231,9366.0
2024-08-29 12:55:00,111.4,111.43,111.39,111.43,2187.0,110.2428,110.2725,110.233,110.2725,2187.0
2024-08-29 13:00:00,111.44,111.44,111.36,111.43,3700.0,110.2824,110.2824,110.2033,110.2725,3700.0
2024-08-29 13:05:00,111.49,111.52,111.42,111.45,3887.0,110.3319,110.3616,110.2626,110.2923,3887.0
2024-08-29 13:10:00,111.47,111.47,111.39,111.42,1279.0,110.3121,110.3121,110.233,110.2626,1279.0
2024-08-29 13:15:00,111.45,111.48,111.33,111.33,4770.0,110.2923,110.322,110.1736,110.1736,4770.0
2024-08-29 13:20:00,111.34,111.35,111.27,111.31,1636.0,110.1835,110.1934,110.1142,110.1538,1636.0
2024-08-29 13:25:00,111.3,111.43,111.3,111.37,6049.0,110.1439,110.2725,110.1439,110.2132,6049.0
2024-08-29 13:30:00,111.39,111.43,111.32,111.43,13801.0,110.233,110.2725,110.1637,110.2725,13801.0
2024-08-29 13:35:00,111.49,111.59,111.48,111.59,5871.0,110.3319,110.4309,110.322,110.4309,5871.0
2024-08-29 13:40:00,111.62,111.63,111.48,111.56,20603.0,110.4606,110.4705,110.322,110.4012,20603.0
2024-08-29 13:45:00,111.56,111.56,111.46,111.52,8743.0,110.4012,110.4012,110.3022,110.3616,8743.0
2024-08-29 13:50:00,111.58,111.64,111.55,111.64,5105.0,110.421,110.4804,110.3913,110.4804,5105.0
2024-08-29 13:55:00,111.65,111.81,111.65,111.72,7861.0,110.4903,110.6486,110.4903,110.5595,7861.0
2024-08-29 14:00:00,111.72,111.81,111.59,111.8,13442.0,110.5595,110.6486,110.4309,110.6387,13442.0
2024-08-29 14:05:00,111.77,111.78,111.49,111.65,23379.0,110.609,110.6189,110.3319,110.4903,23379.0
2024-08-29 14:10:00,111.68,111.72,111.6,111.71,2872.0,110.5199,110.5595,110.4408,110.5496,2872.0
2024-08-29 14:15:00,111.67,111.79,111.66,111.79,2706.0,110.51,110.6288,110.5001,110.6288,2706.0
2024-08-29 14:20:00,111.78,111.78,111.51,111.56,15709.0,110.6189,110.6189,110.3517,110.4012,15709.0
2024-08-29 14:25:00,111.56,111.61,111.4,111.45,4273.0,110.4012,110.4507,110.2428,110.2923,4273.0
2024-08-29 14:30:00,111.41,111.41,111.25,111.26,9711.0,110.2527,110.2527,110.0944,110.1043,9711.0
2024-08-29 14:35:00,111.23,111.26,111.03,111.05,7489.0,110.0746,110.1043,109.8767,109.8965,7489.0
2024-08-29 14:40:00,111.01,111.11,110.89,110.94,5426.0,109.8569,109.9559,109.7381,109.7876,5426.0
2024-08-29 14:45:00,110.93,111.0,110.77,110.94,5250.0,109.7777,109.847,109.6194,109.7876,5250.0
2024-08-29 14:50:00,110.95,111.02,110.74,111.02,4024.0,109.7975,109.8668,109.5897,109.8668,4024.0
2024-08-29 14:55:00,111.04,111.14,111.0,111.08,5317.0,109.8866,109.9856,109.847,109.9262,5317.0
2024-08-29 15:00:00,111.01,111.01,110.91,110.95,3191.0,109.8569,109.8569,109.7579,109.7975,3191.0
2024-08-29 15:05:00,110.93,111.21,110.92,111.13,12666.0,109.7777,110.0548,109.7678,109.9757,12666.0
2024-08-29 15:10:00,111.11,111.17,110.98,111.0,15767.0,109.9559,110.0152,109.8272,109.847,15767.0
2024-08-29 15:15:00,111.02,111.35,111.01,111.29,13857.0,109.8668,110.1934,109.8569,110.134,13857.0
2024-08-29 15:20:00,111.3,111.3,111.19,111.27,9418.0,110.1439,110.1439,110.035,110.1142,9418.0
2024-08-29 15:25:00,111.27,111.45,111.26,111.4,17232.0,110.1142,110.2923,110.1043,110.2428,17232.0
2024-08-29 15:30:00,111.45,111.53,111.35,111.36,30233.0,110.2923,110.3715,110.1934,110.2033,30233.0
2024-08-29 15:35:00,111.34,111.39,111.26,111.31,9834.0,110.1835,110.233,110.1043,110.1538,9834.0
2024-08-29 15:40:00,111.31,111.33,111.01,111.04,21053.0,110.1538,110.1736,109.8569,109.8866,21053.0
2024-08-29 15:45:00,111.08,111.27,111.05,111.18,28174.0,109.9262,110.1142,109.8965,110.0251,28174.0
2024-08-29 15:50:00,111.19,111.25,110.95,110.95,32776.0,110.035,110.0944,109.7975,109.7975,32776.0
2024-08-29 15:55:00,110.98,111.06,110.81,110.9,93315.0,109.8272,109.9064,109.659,109.748,93315.0
2024-08-30 09:30:00,111.16,111.45,111.16,111.23,15448.0,110.0053,110.2923,110.0053,110.0746,15448.0
2024-08-30 09:35:00,111.04,111.25,110.96,110.96,3132.0,109.8866,110.0944,109.8074,109.8074,3132.0
2024-08-30 09:40:00,110.94,111.11,110.78,110.89,3036.0,109.7876,109.9559,109.6293,109.7381,3036.0
2024-08-30 09:45:00,110.81,111.1,110.7,110.93,18003.0,109.659,109.946,109.5501,109.7777,18003.0
2024-08-30 09:50:00,110.69,111.08,110.63,111.08,3600.0,109.5402,109.9262,109.4808,109.9262,3600.0
2024-08-30 09:55:00,111.05,111.16,110.98,111.06,32043.0,109.8965,110.0053,109.8272,109.9064,32043.0
2024-08-30 10:00:00,111.07,111.08,110.68,110.94,10307.0,109.9163,109.9262,109.5303,109.7876,10307.0
2024-08-30 10:05:00,111.0,111.29,110.9,111.25,7156.0,109.847,110.134,109.748,110.0944,7156.0
2024-08-30 10:10:00,111.23,111.28,111.18,111.26,4825.0,110.0746,110.1241,110.0251,110.1043,4825.0
2024-08-30 10:15:00,111.16,111.26,111.06,111.06,16281.0,110.0053,110.1043,109.9064,109.9064,16281.0
2024-08-30 10:20:00,111.04,111.07,110.89,110.89,5370.0,109.8866,109.9163,109.7381,109.7381,5370.0
2024-08-30 10:25:00,110.77,110.88,110.76,110.88,3533.0,109.6194,109.7283,109.6095,109.7283,3533.0
2024-08-30 10:30:00,110.8,110.86,110.77,110.79,1572.0,109.6491,109.7085,109.6194,109.6392,1572.0
2024-08-30 10:35:00,110.82,110.91,110.78,110.91,2700.0,109.6689,109.7579,109.6293,109.7579,2700.0
2024-08-30 10:40:00,110.94,111.03,110.85,110.85,5764.0,109.7876,109.8767,109.6986,109.6986,5764.0
2024-08-30 10:45:00,110.86,110.93,110.86,110.93,2641.0,109.7085,109.7777,109.7085,109.7777,2641.0
2024-08-30 10:50:00,110.93,111.02,110.93,110.96,2700.0,109.7777,109.8668,109.7777,109.8074,2700.0
2024-08-30 10:55:00,110.94,111.0,110.89,110.91,3200.0,109.7876,109.847,109.7381,109.7579,3200.0
2024-08-30 11:00:00,110.88,110.97,110.84,110.94,4378.0,109.7283,109.8173,109.6887,109.7876,4378.0
2024-08-30 11:05:00,110.97,110.98,110.91,110.95,3400.0,109.8173,109.8272,109.7579,109.7975,3400.0
2024-08-30 11:10:00,110.95,110.95,110.8,110.88,2605.0,109.7975,109.7975,109.6491,109.7283,2605.0
2024-08-30 11:15:00,110.88,110.92,110.8,110.82,6592.0,109.7283,109.7678,109.6491,109.6689,6592.0
2024-08-30 11:20:00,110.82,110.82,110.72,110.78,22069.0,109.6689,109.6689,109.5699,109.6293,22069.0
2024-08-30 11:25:00,110.74,110.85,110.72,110.76,4245.0,109.5897,109.6986,109.5699,109.6095,4245.0
2024-08-30 11:30:00,110.79,110.93,110.7,110.7,7669.0,109.6392,109.7777,109.5501,109.5501,7669.0
2024-08-30 11:35:00,110.69,110.77,110.61,110.61,2633.0,109.5402,109.6194,109.4611,109.4611,2633.0
2024-08-30 11:40:00,110.7,110.78,110.69,110.78,741.0,109.5501,109.6293,109.5402,109.6293,741.0
2024-08-30 11:45:00,110.77,110.84,110.76,110.83,1518.0,109.6194,109.6887,109.6095,109.6788,1518.0
2024-08-30 11:50:00,110.83,110.93,110.78,110.93,6242.0,109.6788,109.7777,109.6293,109.7777,6242.0
2024-08-30 11:55:00,110.96,110.98,110.88,110.94,2330.0,109.8074,109.8272,109.7283,109.7876,2330.0
2024-08-30 12:00:00,110.9,110.9,110.78,110.88,5691.0,109.748,109.748,109.6293,109.7283,5691.0
2024-08-30 12:05:00,110.89,111.08,110.89,110.94,24941.0,109.7381,109.9262,109.7381,109.7876,24941.0
2024-08-30 12:10:00,110.94,110.94,110.87,110.88,958.0,109.7876,109.7876,109.7184,109.7283,958.0
2024-08-30 12:15:00,110.91,110.91,110.73,110.73,2707.0,109.7579,109.7579,109.5798,109.5798,2707.0
2024-08-30 12:20:00,110.73,110.74,110.68,110.69,274.0,109.5798,109.5897,109.5303,109.5402,274.0
2024-08-30 12:25:00,110.69,110.69,110.44,110.47,6972.0,109.5402,109.5402,109.2928,109.3225,6972.0
2024-08-30 12:30:00,110.49,110.52,110.34,110.4,2442.0,109.3423,109.372,109.1939,109.2532,2442.0
2024-08-30 12:35:00,110.38,110.44,110.25,110.44,5186.0,109.2334,109.2928,109.1048,109.2928,5186.0
2024-08-30 12:40:00,110.42,110.51,110.4,110.49,2860.0,109.273,109.3621,109.2532,109.3423,2860.0
2024-08-30 12:45:00,110.5,110.55,110.48,110.53,1718.0,109.3522,109.4017,109.3324,109.3819,1718.0
2024-08-30 12:50:00,110.54,110.54,110.49,110.51,2953.0,109.3918,109.3918,109.3423,109.3621,2953.0
2024-08-30 12:55:00,110.5,110.6,110.5,110.58,2641.0,109.3522,109.4512,109.3522,109.4314,2641.0
2024-08-30 13:00:00,110.58,110.67,110.58,110.64,1576.0,109.4314,109.5204,109.4314,109.4907,1576.0
2024-08-30 13:05:00,110.59,110.59,110.56,110.57,755.0,109.4413,109.4413,109.4116,109.4215,755.0
2024-08-30 13:10:00,110.61,110.65,110.61,110.65,3050.0,109.4611,109.5006,109.4611,109.5006,3050.0
2024-08-30 13:15:00,110.7,110.7,110.63,110.64,602.0,109.5501,109.5501,109.4808,109.4907,602.0
2024-08-30 13:20:00,110.61,110.64,110.54,110.57,1868.0,109.4611,109.4907,109.3918,109.4215,1868.0
2024-08-30 13:25:00,110.58,110.62,110.57,110.61,1505.0,109.4314,109.471,109.4215,109.4611,1505.0
2024-08-30 13:30:00,110.64,110.76,110.62,110.76,3316.0,109.4907,109.6095,109.471,109.6095,3316.0
2024-08-30 13:35:00,110.79,110.81,110.74,110.78,653.0,109.6392,109.659,109.5897,109.6293,653.0
2024-08-30 13:40:00,110.76,110.83,110.76,110.81,1271.0,109.6095,109.6788,109.6095,109.659,1271.0
2024-08-30 13:45:00,110.82,110.87,110.82,110.84,4248.0,109.6689,109.7184,109.6689,109.6887,4248.0
2024-08-30 13:50:00,110.82,110.88,110.79,110.82,2853.0,109.6689,109.7283,109.6392,109.6689,2853.0
2024-08-30 13:55:00,110.82,110.82,110.78,110.79,1665.0,109.6689,109.6689,109.6293,109.6392,1665.0
2024-08-30 14:00:00,110.78,110.92,110.78,110.87,3520.0,109.6293,109.7678,109.6293,109.7184,3520.0
2024-08-30 14:05:00,110.86,110.93,110.81,110.9,2644.0,109.7085,109.7777,109.659,109.748,2644.0
2024-08-30 14:10:00,110.9,110.95,110.88,110.88,1941.0,109.748,109.7975,109.7283,109.7283,1941.0
2024-08-30 14:15:00,110.91,110.95,110.81,110.81,2722.0,109.7579,109.7975,109.659,109.659,2722.0
2024-08-30 14:20:00,110.82,110.92,110.8,110.91,2041.0,109.6689,109.7678,109.6491,109.7579,2041.0
2024-08-30 14:25:00,110.92,111.0,110.83,110.9,5630.0,109.7678,109.847,109.6788,109.748,5630.0
2024-08-30 14:30:00,110.88,110.93,110.86,110.87,2011.0,109.7283,109.7777,109.7085,109.7184,2011.0
2024-08-30 14:35:00,110.88,110.96,110.87,110.93,6281.0,109.7283,109.8074,109.7184,109.7777,6281.0
2024-08-30 14:40:00,110.92,111.01,110.92,110.97,3914.0,109.7678,109.8569,109.7678,109.8173,3914.0
2024-08-30 14:45:00,110.98,111.01,110.96,110.97,2790.0,109.8272,109.8569,109.8074,109.8173,2790.0
2024-08-30 14:50:00,110.97,111.06,110.96,110.96,3052.0,109.8173,109.9064,109.8074,109.8074,3052.0
2024-08-30 14:55:00,110.95,110.98,110.9,110.98,5262.0,109.7975,109.8272,109.748,109.8272,5262.0
2024-08-30 15:00:00,110.95,111.0,110.94,110.94,3706.0,109.7975,109.847,109.7876,109.7876,3706.0
2024-08-30 15:05:00,110.95,110.96,110.62,110.8,22763.0,109.7975,109.8074,109.471,109.6491,22763.0
2024-08-30 15:10:00,110.82,110.86,110.77,110.86,3099.0,109.6689,109.7085,109.6194,109.7085,3099.0
2024-08-30 15:15:00,110.85,110.92,110.85,110.87,5760.0,109.6986,109.7678,109.6986,109.7184,5760.0
2024-08-30 15:20:00,110.87,111.01,110.87,111.01,3417.0,109.7184,109.8569,109.7184,109.8569,3417.0
2024-08-30 15:25:00,111.01,111.13,110.97,111.12,6046.0,109.8569,109.9757,109.8173,109.9658,6046.0
2024-08-30 15:30:00,111.12,111.16,111.03,111.03,4288.0,109.9658,110.0053,109.8767,109.8767,4288.0
2024-08-30 15:35:00,111.01,111.12,111.0,111.08,7503.0,109.8569,109.9658,109.847,109.9262,7503.0
2024-08-30 15:40:00,111.06,111.16,111.06,111.09,8753.0,109.9064,110.0053,109.9064,109.9361,8753.0
2024-08-30 15:45:00,111.1,111.18,111.08,111.17,9997.0,109.946,110.0251,109.9262,110.0152,9997.0
2024-08-30 15:50:00,111.2,111.24,110.92,111.17,34258.0,110.0449,110.0845,109.7678,110.0152,34258.0
2024-08-30 15:55:00,111.17,111.35,110.98,111.0,379537.0,110.0152,110.1934,109.8272,109.847,379537.0
2024-09-03 09:30:00,110.08,111.05,110.08,110.84,15076.0,108.9366,109.8965,108.9366,109.6887,15076.0
2024-09-03 09:35:00,110.88,111.08,110.72,110.96,3030.0,109.7283,109.9262,109.5699,109.8074,3030.0
2024-09-03 09:40:00,111.01,111.22,110.95,110.96,9439.0,109.8569,110.0647,109.7975,109.8074,9439.0
2024-09-03 09:45:00,110.98,111.22,110.73,110.84,9557.0,109.8272,110.0647,109.5798,109.6887,9557.0
2024-09-03 09:50:00,110.71,110.78,110.44,110.52,12206.0,109.56,109.6293,109.2928,109.372,12206.0
2024-09-03 09:55:00,110.53,110.67,110.35,110.35,12185.0,109.3819,109.5204,109.2038,109.2038,12185.0
2024-09-03 10:00:00,110.21,110.4,109.56,109.77,12245.0,109.0652,109.2532,108.422,108.6298,12245.0
2024-09-03 10:05:00,109.81,110.11,109.78,109.94,5668.0,108.6694,108.9662,108.6397,108.798,5668.0
2024-09-03 10:10:00,110.09,110.23,109.98,109.98,3819.0,108.9465,109.085,108.8376,108.8376,3819.0
2024-09-03 10:15:00,110.06,110.23,110.02,110.11,2605.0,108.9168,109.085,108.8772,108.9662,2605.0
2024-09-03 10:20:00,110.16,110.3,109.99,110.08,16640.0,109.0157,109.1543,108.8475,108.9366,16640.0
2024-09-03 10:25:00,110.01,110.08,109.92,110.07,3933.0,108.8673,108.9366,108.7782,108.9267,3933.0
2024-09-03 10:30:00,110.0,110.05,109.82,109.86,4456.0,108.8574,108.9069,108.6793,108.7188,4456.0
2024-09-03 10:35:00,109.86,110.02,109.78,109.96,7218.0,108.7188,108.8772,108.6397,108.8178,7218.0
2024-09-03 10:40:00,110.02,110.04,109.85,109.85,2941.0,108.8772,108.897,108.709,108.709,2941.0
2024-09-03 10:45:00,109.83,109.88,109.7,109.85,7111.0,108.6892,108.7386,108.5605,108.709,7111.0
2024-09-03 10:50:00,109.8,109.83,109.6,109.7,8457.0,108.6595,108.6892,108.4615,108.5605,8457.0
2024-09-03 10:55:00,109.78,109.98,109.77,109.98,5963.0,108.6397,108.8376,108.6298,108.8376,5963.0
2024-09-03 11:00:00,110.0,110.28,109.99,110.28,6496.0,108.8574,109.1345,108.8475,109.1345,6496.0
2024-09-03 11:05:00,110.28,110.52,110.16,110.36,10136.0,109.1345,109.372,109.0157,109.2137,10136.0
2024-09-03 11:10:00,110.31,110.48,110.31,110.41,2212.0,109.1642,109.3324,109.1642,109.2631,2212.0
2024-09-03 11:15:00,110.46,110.55,110.43,110.45,2581.0,109.3126,109.4017,109.2829,109.3027,2581.0
2024-09-03 11:20:00,110.49,110.57,110.46,110.51,6540.0,109.3423,109.4215,109.3126,109.3621,6540.0
2024-09-03 11:25:00,110.5,110.63,110.46,110.58,7953.0,109.3522,109.4808,109.3126,109.4314,7953.0
2024-09-03 11:30:00,110.64,110.66,110.46,110.55,4513.0,109.4907,109.5105,109.3126,109.4017,4513.0
2024-09-03 11:35:00,110.56,110.65,110.49,110.56,3743.0,109.4116,109.5006,109.3423,109.4116,3743.0
2024-09-03 11:40:00,110.58,110.61,110.2,110.42,23781.0,109.4314,109.4611,109.0553,109.273,23781.0
2024-09-03 11:45:00,110.45,110.51,110.36,110.42,2568.0,109.3027,109.3621,109.2137,109.273,2568.0
2024-09-03 11:50:00,110.35,110.47,110.34,110.47,4310.0,109.2038,109.3225,109.1939,109.3225,4310.0
2024-09-03 11:55:00,110.48,110.51,110.4,110.44,2592.0,109.3324,109.3621,109.2532,109.2928,2592.0
2024-09-03 12:00:00,110.47,110.48,110.38,110.4,5152.0,109.3225,109.3324,109.2334,109.2532,5152.0
2024-09-03 12:05:00,110.42,110.42,110.31,110.36,1681.0,109.273,109.273,109.1642,109.2137,1681.0
2024-09-03 12:10:00,110.41,110.46,110.35,110.44,4915.0,109.2631,109.3126,109.2038,109.2928,4915.0
2024-09-03 12:15:00,110.45,110.51,110.4,110.44,2583.0,109.3027,109.3621,109.2532,109.2928,2583.0
2024-09-03 12:20:00,110.45,110.54,110.43,110.43,4905.0,109.3027,109.3918,109.2829,109.2829,4905.0
2024-09-03 12:25:00,110.46,110.46,110.32,110.42,4290.0,109.3126,109.3126,109.1741,109.273,4290.0
2024-09-03 12:30:00,110.4,110.4,110.36,110.36,1668.0,109.2532,109.2532,109.2137,109.2137,1668.0
2024-09-03 12:35:00,110.35,110.39,110.22,110.25,3675.0,109.2038,109.2433,109.0751,109.1048,3675.0
2024-09-03 12:40:00,110.22,110.22,110.09,110.17,3277.0,109.0751,109.0751,108.9465,109.0256,3277.0
2024-09-03 12:45:00,110.12,110.15,110.03,110.04,2533.0,108.9761,109.0058,108.8871,108.897,2533.0
2024-09-03 12:50:00,110.07,110.12,110.02,110.1,1103.0,108.9267,108.9761,108.8772,108.9564,1103.0
2024-09-03 12:55:00,110.07,110.12,110.05,110.06,1112.0,108.9267,108.9761,108.9069,108.9168,1112.0
2024-09-03 13:00:00,110.08,110.11,110.02,110.06,2418.0,108.9366,108.9662,108.8772,108.9168,2418.0
2024-09-03 13:05:00,110.09,110.13,110.04,110.13,1683.0,108.9465,108.986,108.897,108.986,1683.0
2024-09-03 13:10:00,110.17,110.17,110.0,110.05,5180.0,109.0256,109.0256,108.8574,108.9069,5180.0
2024-09-03 13:15:00,110.08,110.17,110.07,110.15,3060.0,108.9366,109.0256,108.9267,109.0058,3060.0
2024-09-03 13:20:00,110.15,110.29,110.12,110.28,3431.0,109.0058,109.1444,108.9761,109.1345,3431.0
2024-09-03 13:25:00,110.27,110.31,110.23,110.31,1691.0,109.1246,109.1642,109.085,109.1642,1691.0
2024-09-03 13:30:00,110.31,110.31,110.19,110.19,3445.0,109.1642,109.1642,109.0454,109.0454,3445.0
2024-09-03 13:35:00,110.23,110.4,110.19,110.4,5344.0,109.085,109.2532,109.0454,109.2532,5344.0
2024-09-03 13:40:00,110.41,110.41,110.15,110.23,3776.0,109.2631,109.2631,109.0058,109.085,3776.0
2024-09-03 13:45:00,110.23,110.3,110.2,110.24,1893.0,109.085,109.1543,109.0553,109.0949,1893.0
2024-09-03 13:50:00,110.26,110.27,110.19,110.23,2177.0,109.1147,109.1246,109.0454,109.085,2177.0
2024-09-03 13:55:00,110.17,110.21,110.07,110.07,3996.0,109.0256,109.0652,108.9267,108.9267,3996.0
2024-09-03 14:00:00,110.01,110.07,109.97,110.04,4322.0,108.8673,108.9267,108.8277,108.897,4322.0
2024-09-03 14:05:00,110.03,110.1,110.01,110.08,2388.0,108.8871,108.9564,108.8673,108.9366,2388.0
2024-09-03 14:10:00,110.07,110.08,110.0,110.03,3540.0,108.9267,108.9366,108.8574,108.8871,3540.0
2024-09-03 14:15:00,110.05,110.05,109.81,109.81,4193.0,108.9069,108.9069,108.6694,108.6694,4193.0
2024-09-03 14:20:00,109.84,109.87,109.76,109.85,6003.0,108.6991,108.7287,108.6199,108.709,6003.0
2024-09-03 14:25:00,109.87,109.89,109.78,109.79,3442.0,108.7287,108.7485,108.6397,108.6496,3442.0
2024-09-03 14:30:00,109.8,109.81,109.67,109.77,5252.0,108.6595,108.6694,108.5308,108.6298,5252.0
2024-09-03 14:35:00,109.72,109.72,109.63,109.66,2221.0,108.5803,108.5803,108.4912,108.5209,2221.0
2024-09-03 14:40:00,109.66,109.67,109.6,109.64,2183.0,108.5209,108.5308,108.4615,108.5011,2183.0
2024-09-03 14:45:00,109.66,109.69,109.56,109.57,2569.0,108.5209,108.5506,108.422,108.4319,2569.0
2024-09-03 14:50:00,109.57,109.59,109.51,109.53,4966.0,108.4319,108.4517,108.3725,108.3923,4966.0
2024-09-03 14:55:00,109.55,109.56,109.41,109.46,4903.0,108.4121,108.422,108.2735,108.323,4903.0
2024-09-03 15:00:00,109.46,109.46,109.36,109.39,7798.0,108.323,108.323,108.224,108.2537,7798.0
2024-09-03 15:05:00,109.38,109.41,109.28,109.28,4132.0,108.2438,108.2735,108.1449,108.1449,4132.0
2024-09-03 15:10:00,109.28,109.36,109.27,109.3,13988.0,108.1449,108.224,108.135,108.1647,13988.0
2024-09-03 15:15:00,109.31,109.41,109.31,109.38,11212.0,108.1746,108.2735,108.1746,108.2438,11212.0
2024-09-03 15:20:00,109.37,109.59,109.36,109.57,7640.0,108.2339,108.4517,108.224,108.4319,7640.0
2024-09-03 15:25:00,109.58,109.62,109.52,109.61,6803.0,108.4418,108.4813,108.3824,108.4714,6803.0
2024-09-03 15:30:00,109.64,109.7,109.52,109.52,13140.0,108.5011,108.5605,108.3824,108.3824,13140.0
2024-09-03 15:35:00,109.51,109.51,109.11,109.14,17002.0,108.3725,108.3725,107.9766,108.0063,17002.0
2024-09-03 15:40:00,109.1,109.23,109.05,109.18,10473.0,107.9667,108.0954,107.9173,108.0459,10473.0
2024-09-03 15:45:00,109.19,109.26,109.0,109.26,19507.0,108.0558,108.1251,107.8678,108.1251,19507.0
2024-09-03 15:50:00,109.27,109.27,109.01,109.23,34175.0,108.135,108.135,107.8777,108.0954,34175.0
2024-09-03 15:55:00,109.25,109.65,109.21,109.6,101482.0,108.1152,108.511,108.0756,108.4615,101482.0
2024-09-04 09:30:00,109.47,109.74,109.18,109.59,28828.0,108.3329,108.6001,108.0459,108.4517,28828.0
2024-09-04 09:35:00,109.71,110.21,109.43,109.78,14840.0,108.5704,109.0652,108.2933,108.6397,14840.0
2024-09-04 09:40:00,109.98,110.04,109.73,109.92,2242.0,108.8376,108.897,108.5902,108.7782,2242.0
2024-09-04 09:45:00,109.92,109.92,109.57,109.89,4754.0,108.7782,108.7782,108.4319,108.7485,4754.0
2024-09-04 09:50:00,109.83,110.28,109.83,110.09,9622.0,108.6892,109.1345,108.6892,108.9465,9622.0
2024-09-04 09:55:00,110.13,110.45,110.11,110.3,18807.0,108.986,109.3027,108.9662,109.1543,18807.0
2024-09-04 10:00:00,110.32,110.4,110.12,110.29,22039.0,109.1741,109.2532,108.9761,109.1444,22039.0
2024-09-04 10:05:00,110.28,110.61,110.28,110.49,4969.0,109.1345,109.4611,109.1345,109.3423,4969.0
2024-09-04 10:10:00,110.52,110.63,110.34,110.63,4038.0,109.372,109.4808,109.1939,109.4808,4038.0
2024-09-04 10:15:00,110.58,110.68,110.54,110.58,3191.0,109.4314,109.5303,109.3918,109.4314,3191.0
2024-09-04 10:20:00,110.58,110.73,110.46,110.62,5679.0,109.4314,109.5798,109.3126,109.471,5679.0
2024-09-04 10:25:00,110.63,110.77,110.57,110.75,2281.0,109.4808,109.6194,109.4215,109.5996,2281.0
2024-09-04 10:30:00,110.78,110.79,110.54,110.63,5587.0,109.6293,109.6392,109.3918,109.4808,5587.0
2024-09-04 10:35:00,110.68,110.95,110.68,110.92,14273.0,109.5303,109.7975,109.5303,109.7678,14273.0
2024-09-04 10:40:00,110.92,111.19,110.88,111.19,6351.0,109.7678,110.035,109.7283,110.035,6351.0
2024-09-04 10:45:00,111.19,111.35,111.05,111.1,11730.0,110.035,110.1934,109.8965,109.946,11730.0
2024-09-04 10:50:00,111.02,111.2,111.02,111.2,9702.0,109.8668,110.0449,109.8668,110.0449,9702.0
2024-09-04 10:55:00,111.21,111.34,111.16,111.24,13359.0,110.0548,110.1835,110.0053,110.0845,13359.0
2024-09-04 11:00:00,111.2,111.34,111.02,111.06,6369.0,110.0449,110.1835,109.8668,109.9064,6369.0
2024-09-04 11:05:00,111.04,111.07,110.74,110.77,5191.0,109.8866,109.9163,109.5897,109.6194,5191.0
2024-09-04 11:10:00,110.73,110.73,110.41,110.55,17194.0,109.5798,109.5798,109.2631,109.4017,17194.0
2024-09-04 11:15:00,110.54,110.63,110.46,110.57,5327.0,109.3918,109.4808,109.3126,109.4215,5327.0
2024-09-04 11:20:00,110.62,110.62,110.44,110.59,6754.0,109.471,109.471,109.2928,109.4413,6754.0
2024-09-04 11:25:00,110.59,110.64,110.46,110.47,4880.0,109.4413,109.4907,109.3126,109.3225,4880.0
2024-09-04 11:30:00,110.41,110.44,110.28,110.38,7882.0,109.2631,109.2928,109.1345,109.2334,7882.0
2024-09-04 11:35:00,110.35,110.41,110.31,110.38,10623.0,109.2038,109.2631,109.1642,109.2334,10623.0
2024-09-04 11:40:00,110.37,110.67,110.36,110.58,8953.0,109.2235,109.5204,109.2137,109.4314,8953.0
2024-09-04 11:45:00,110.64,110.64,110.41,110.41,2299.0,109.4907,109.4907,109.2631,109.2631,2299.0
2024-09-04 11:50:00,110.41,110.54,110.36,110.54,5784.0,109.2631,109.3918,109.2137,109.3918,5784.0
2024-09-04 11:55:00,110.52,110.68,110.49,110.68,4068.0,109.372,109.5303,109.3423,109.5303,4068.0
2024-09-04 12:00:00,110.68,110.68,110.61,110.62,1614.0,109.5303,109.5303,109.4611,109.471,1614.0
2024-09-04 12:05:00,110.58,110.61,110.53,110.54,2162.0,109.4314,109.4611,109.3819,109.3918,2162.0
2024-09-04 12:10:00,110.58,110.62,110.5,110.5,1909.0,109.4314,109.471,109.3522,109.3522,1909.0
2024-09-04 12:15:00,110.52,110.67,110.49,110.65,4617.0,109.372,109.5204,109.3423,109.5006,4617.0
2024-09-04 12:20:00,110.65,110.72,110.65,110.71,2707.0,109.5006,109.5699,109.5006,109.56,2707.0
2024-09-04 12:25:00,110.73,110.8,110.64,110.74,6026.0,109.5798,109.6491,109.4907,109.5897,6026.0
2024-09-04 12:30:00,110.72,110.87,110.71,110.85,6752.0,109.5699,109.7184,109.56,109.6986,6752.0
2024-09-04 12:35:00,110.8,110.86,110.76,110.78,3829.0,109.6491,109.7085,109.6095,109.6293,3829.0
2024-09-04 12:40:00,110.78,110.78,110.58,110.59,4784.0,109.6293,109.6293,109.4314,109.4413,4784.0
2024-09-04 12:45:00,110.6,110.62,110.52,110.58,2630.0,109.4512,109.471,109.372,109.4314,2630.0
2024-09-04 12:50:00,110.57,110.68,110.57,110.64,3006.0,109.4215,109.5303,109.4215,109.4907,3006.0
2024-09-04 12:55:00,110.67,110.69,110.6,110.64,3117.0,109.5204,109.5402,109.4512,109.4907,3117.0
2024-09-04 13:00:00,110.64,110.65,110.39,110.4,7845.0,109.4907,109.5006,109.2433,109.2532,7845.0
2024-09-04 13:05:00,110.38,110.48,110.38,110.47,3154.0,109.2334,109.3324,109.2334,109.3225,3154.0
2024-09-04 13:10:00,110.48,110.56,110.42,110.44,2425.0,109.3324,109.4116,109.273,109.2928,2425.0
2024-09-04 13:15:00,110.39,110.42,110.3,110.32,5258.0,109.2433,109.273,109.1543,109.1741,5258.0
2024-09-04 13:20:00,110.35,110.35,110.26,110.29,5500.0,109.2038,109.2038,109.1147,109.1444,5500.0
2024-09-04 13:25:00,110.29,110.38,110.25,110.34,7061.0,109.1444,109.2334,109.1048,109.1939,7061.0
2024-09-04 13:30:00,110.34,110.35,110.11,110.15,4318.0,109.1939,109.2038,108.9662,109.0058,4318.0
2024-09-04 13:35:00,110.16,110.19,110.11,110.19,3310.0,109.0157,109.0454,108.9662,109.0454,3310.0
2024-09-04 13:40:00,110.19,110.22,110.09,110.09,3321.0,109.0454,109.0751,108.9465,108.9465,3321.0
2024-09-04 13:45:00,110.08,110.24,110.03,110.03,6184.0,108.9366,109.0949,108.8871,108.8871,6184.0
2024-09-04 13:50:00,110.0,110.08,109.98,110.08,7684.0,108.8574,108.9366,108.8376,108.9366,7684.0
2024-09-04 13:55:00,110.06,110.11,110.02,110.02,5858.0,108.9168,108.9662,108.8772,108.8772,5858.0
2024-09-04 14:00:00,110.05,110.07,109.88,109.89,5733.0,108.9069,108.9267,108.7386,108.7485,5733.0
2024-09-04 14:05:00,109.91,110.02,109.86,110.0,6336.0,108.7683,108.8772,108.7188,108.8574,6336.0
2024-09-04 14:10:00,109.99,110.02,109.96,110.02,3173.0,108.8475,108.8772,108.8178,108.8772,3173.0
2024-09-04 14:15:00,110.0,110.03,109.93,109.98,4172.0,108.8574,108.8871,108.7881,108.8376,4172.0
2024-09-04 14:20:00,110.02,110.1,110.0,110.08,5906.0,108.8772,108.9564,108.8574,108.9366,5906.0
2024-09-04 14:25:00,110.1,110.26,110.08,110.16,7494.0,108.9564,109.1147,108.9366,109.0157,7494.0
2024-09-04 14:30:00,110.13,110.18,110.06,110.07,3546.0,108.986,109.0355,108.9168,108.9267,3546.0
2024-09-04 14:35:00,110.09,110.23,110.04,110.16,7534.0,108.9465,109.085,108.897,109.0157,7534.0
2024-09-04 14:40:00,110.19,110.22,110.14,110.19,4011.0,109.0454,109.0751,108.9959,109.0454,4011.0
2024-09-04 14:45:00,110.15,110.24,110.12,110.13,8512.0,109.0058,109.0949,108.9761,108.986,8512.0
2024-09-04 14:50:00,110.13,110.16,110.0,110.01,5716.0,108.986,109.0157,108.8574,108.8673,5716.0
2024-09-04 14:55:00,110.05,110.05,109.91,109.98,7806.0,108.9069,108.9069,108.7683,108.8376,7806.0
2024-09-04 15:00:00,109.94,109.96,109.73,109.77,7781.0,108.798,108.8178,108.5902,108.6298,7781.0
2024-09-04 15:05:00,109.74,109.83,109.72,109.75,4486.0,108.6001,108.6892,108.5803,108.61,4486.0
2024-09-04 15:10:00,109.71,109.79,109.64,109.66,4844.0,108.5704,108.6496,108.5011,108.5209,4844.0
2024-09-04 15:15:00,109.68,109.78,109.66,109.77,6649.0,108.5407,108.6397,108.5209,108.6298,6649.0
2024-09-04 15:20:00,109.75,109.85,109.74,109.84,6575.0,108.61,108.709,108.6001,108.6991,6575.0
2024-09-04 15:25:00,109.87,109.94,109.83,109.88,4030.0,108.7287,108.798,108.6892,108.7386,4030.0
2024-09-04 15:30:00,109.89,109.89,109.55,109.59,5900.0,108.7485,108.7485,108.4121,108.4517,5900.0
2024-09-04 15:35:00,109.57,109.6,109.47,109.55,4837.0,108.4319,108.4615,108.3329,108.4121,4837.0
2024-09-04 15:40:00,109.53,109.77,109.47,109.77,14736.0,108.3923,108.6298,108.3329,108.6298,14736.0
2024-09-04 15:45:00,109.78,109.93,109.78,109.92,7945.0,108.6397,108.7881,108.6397,108.7782,7945.0
2024-09-04 15:50:00,109.93,110.01,109.79,109.93,22514.0,108.7881,108.8673,108.6496,108.7881,22514.0
2024-09-04 15:55:00,109.93,110.16,109.9,110.03,72505.0,108.7881,109.0157,108.7584,108.8871,72505.0
2024-09-05 09:30:00,110.65,110.65,109.65,109.65,12048.0,109.5006,109.5006,108.511,108.511,12048.0
2024-09-05 09:35:00,109.59,109.59,109.4,109.4,1510.0,108.4517,108.4517,108.2636,108.2636,1510.0
2024-09-05 09:40:00,109.53,109.8,109.42,109.61,3125.0,108.3923,108.6595,108.2834,108.4714,3125.0
2024-09-05 09:45:00,109.5,109.65,108.98,109.06,3842.0,108.3626,108.511,107.848,107.9272,3842.0
2024-09-05 09:50:00,109.06,109.19,108.74,108.82,3399.0,107.9272,108.0558,107.6105,107.6896,3399.0
2024-09-05 09:55:00,108.84,109.08,108.83,108.95,12698.0,107.7094,107.9469,107.6995,107.8183,12698.0
2024-09-05 10:00:00,108.86,109.48,108.85,109.43,4249.0,107.7292,108.3428,107.7193,108.2933,4249.0
2024-09-05 10:05:00,109.46,109.63,109.44,109.45,5948.0,108.323,108.4912,108.3032,108.3131,5948.0
2024-09-05 10:10:00,109.45,109.47,108.98,108.99,2080.0,108.3131,108.3329,107.848,107.8579,2080.0
2024-09-05 10:15:00,108.99,109.13,108.96,109.08,30864.0,107.8579,107.9964,107.8282,107.9469,30864.0
2024-09-05 10:20:00,109.08,109.16,108.95,109.16,3858.0,107.9469,108.0261,107.8183,108.0261,3858.0
2024-09-05 10:25:00,109.29,109.29,109.11,109.18,2102.0,108.1548,108.1548,107.9766,108.0459,2102.0
2024-09-05 10:30:00,109.26,109.37,109.18,109.29,3200.0,108.1251,108.2339,108.0459,108.1548,3200.0
2024-09-05 10:35:00,109.3,109.3,109.13,109.14,1405.0,108.1647,108.1647,107.9964,108.0063,1405.0
2024-09-05 10:40:00,109.14,109.33,109.05,109.17,4246.0,108.0063,108.1944,107.9173,108.036,4246.0
2024-09-05 10:45:00,109.05,109.11,108.82,108.86,3265.0,107.9173,107.9766,107.6896,107.7292,3265.0
2024-09-05 10:50:00,108.86,108.86,108.79,108.83,1596.0,107.7292,107.7292,107.66,107.6995,1596.0
2024-09-05 10:55:00,108.9,109.04,108.79,108.95,2228.0,107.7688,107.9074,107.66,107.8183,2228.0
2024-09-05 11:00:00,108.92,108.94,108.71,108.94,5001.0,107.7886,107.8084,107.5808,107.8084,5001.0
2024-09-05 11:05:00,109.16,109.17,109.0,109.02,2688.0,108.0261,108.036,107.8678,107.8876,2688.0
2024-09-05 11:10:00,109.02,109.11,108.64,108.67,3100.0,107.8876,107.9766,107.5115,107.5412,3100.0
2024-09-05 11:15:00,108.73,108.89,108.67,108.87,4479.0,107.6006,107.7589,107.5412,107.7391,4479.0
2024-09-05 11:20:00,108.93,109.02,108.84,108.97,6390.0,107.7985,107.8876,107.7094,107.8381,6390.0
2024-09-05 11:25:00,108.9,108.9,108.66,108.83,3438.0,107.7688,107.7688,107.5313,107.6995,3438.0
2024-09-05 11:30:00,108.84,108.92,108.77,108.77,3432.0,107.7094,107.7886,107.6402,107.6402,3432.0
2024-09-05 11:35:00,108.78,108.87,108.72,108.77,2241.0,107.6501,107.7391,107.5907,107.6402,2241.0
2024-09-05 11:40:00,108.75,108.92,108.74,108.86,2478.0,107.6204,107.7886,107.6105,107.7292,2478.0
2024-09-05 11:45:00,108.86,109.01,108.85,109.01,2534.0,107.7292,107.8777,107.7193,107.8777,2534.0
2024-09-05 11:50:00,108.97,109.09,108.89,108.89,3519.0,107.8381,107.9568,107.7589,107.7589,3519.0
2024-09-05 11:55:00,108.93,108.97,108.85,108.85,2542.0,107.7985,107.8381,107.7193,107.7193,2542.0
2024-09-05 12:00:00,108.83,108.94,108.81,108.92,2449.0,107.6995,107.8084,107.6798,107.7886,2449.0
2024-09-05 12:05:00,108.81,108.83,108.73,108.81,6346.0,107.6798,107.6995,107.6006,107.6798,6346.0
2024-09-05 12:10:00,108.76,108.8,108.53,108.61,3475.0,107.6303,107.6699,107.4027,107.4818,3475.0
2024-09-05 12:15:00,108.61,108.61,108.51,108.6,1629.0,107.4818,107.4818,107.3829,107.4719,1629.0
2024-09-05 12:20:00,108.55,108.65,108.55,108.65,1455.0,107.4225,107.5214,107.4225,107.5214,1455.0
2024-09-05 12:25:00,108.67,108.69,108.61,108.66,2323.0,107.5412,107.561,107.4818,107.5313,2323.0
2024-09-05 12:30:00,108.64,108.66,108.44,108.48,2950.0,107.5115,107.5313,107.3136,107.3532,2950.0
2024-09-05 12:35:00,108.48,108.53,108.4,108.4,2299.0,107.3532,107.4027,107.274,107.274,2299.0
2024-09-05 12:40:00,108.43,108.55,108.39,108.55,3194.0,107.3037,107.4225,107.2641,107.4225,3194.0
2024-09-05 12:45:00,108.55,108.66,108.54,108.64,3228.0,107.4225,107.5313,107.4126,107.5115,3228.0
2024-09-05 12:50:00,108.64,108.72,108.58,108.58,9790.0,107.5115,107.5907,107.4521,107.4521,9790.0
2024-09-05 12:55:00,108.58,108.64,108.56,108.57,5553.0,107.4521,107.5115,107.4323,107.4422,5553.0
2024-09-05 13:00:00,108.58,108.58,108.45,108.45,2298.0,107.4521,107.4521,107.3235,107.3235,2298.0
2024-09-05 13:05:00,108.43,108.46,108.31,108.46,2141.0,107.3037,107.3334,107.1849,107.3334,2141.0
2024-09-05 13:10:00,108.45,108.49,108.45,108.48,2931.0,107.3235,107.3631,107.3235,107.3532,2931.0
2024-09-05 13:15:00,108.47,108.47,108.27,108.39,3497.0,107.3433,107.3433,107.1454,107.2641,3497.0
2024-09-05 13:20:00,108.37,108.42,108.37,108.42,1325.0,107.2443,107.2938,107.2443,107.2938,1325.0
2024-09-05 13:25:00,108.47,108.47,108.37,108.37,1457.0,107.3433,107.3433,107.2443,107.2443,1457.0
2024-09-05 13:30:00,108.36,108.48,108.28,108.48,2330.0,107.2344,107.3532,107.1553,107.3532,2330.0
2024-09-05 13:35:00,108.49,108.73,108.49,108.7,1803.0,107.3631,107.6006,107.3631,107.5709,1803.0
2024-09-05 13:40:00,108.73,108.94,108.72,108.94,1200.0,107.6006,107.8084,107.5907,107.8084,1200.0
2024-09-05 13:45:00,108.95,109.12,108.94,109.12,2465.0,107.8183,107.9865,107.8084,107.9865,2465.0
2024-09-05 13:50:00,109.13,109.13,108.99,109.0,2760.0,107.9964,107.9964,107.8579,107.8678,2760.0
2024-09-05 13:55:00,109.02,109.13,109.0,109.07,1664.0,107.8876,107.9964,107.8678,107.9371,1664.0
2024-09-05 14:00:00,109.15,109.22,109.11,109.15,3773.0,108.0162,108.0855,107.9766,108.0162,3773.0
2024-09-05 14:05:00,109.17,109.29,109.16,109.2,10888.0,108.036,108.1548,108.0261,108.0657,10888.0
2024-09-05 14:10:00,109.2,109.21,109.14,109.16,2523.0,108.0657,108.0756,108.0063,108.0261,2523.0
2024-09-05 14:15:00,109.16,109.28,109.15,109.2,2810.0,108.0261,108.1449,108.0162,108.0657,2810.0
2024-09-05 14:20:00,109.23,109.25,109.13,109.13,2338.0,108.0954,108.1152,107.9964,107.9964,2338.0
2024-09-05 14:25:00,109.11,109.12,109.03,109.06,5286.0,107.9766,107.9865,107.8975,107.9272,5286.0
2024-09-05 14:30:00,109.06,109.23,109.03,109.18,7845.0,107.9272,108.0954,107.8975,108.0459,7845.0
2024-09-05 14:35:00,109.2,109.26,109.18,109.25,4263.0,108.0657,108.1251,108.0459,108.1152,4263.0
2024-09-05 14:40:00,109.27,109.47,109.27,109.47,6573.0,108.135,108.3329,108.135,108.3329,6573.0
2024-09-05 14:45:00,109.5,109.62,109.43,109.6,10812.0,108.3626,108.4813,108.2933,108.4615,10812.0
2024-09-05 14:50:00,109.62,109.66,109.48,109.5,17515.0,108.4813,108.5209,108.3428,108.3626,17515.0
2024-09-05 14:55:00,109.49,109.51,109.29,109.3,15735.0,108.3527,108.3725,108.1548,108.1647,15735.0
2024-09-05 15:00:00,109.3,109.45,109.28,109.45,6485.0,108.1647,108.3131,108.1449,108.3131,6485.0
2024-09-05 15:05:00,109.45,109.52,109.41,109.44,9055.0,108.3131,108.3824,108.2735,108.3032,9055.0
2024-09-05 15:10:00,109.44,109.55,109.4,109.45,13236.0,108.3032,108.4121,108.2636,108.3131,13236.0
2024-09-05 15:15:00,109.42,109.48,109.3,109.42,20178.0,108.2834,108.3428,108.1647,108.2834,20178.0
2024-09-05 15:20:00,109.4,109.4,109.28,109.35,7070.0,108.2636,108.2636,108.1449,108.2141,7070.0
2024-09-05 15:25:00,109.36,109.43,109.36,109.41,7426.0,108.224,108.2933,108.224,108.2735,7426.0
2024-09-05 15:30:00,109.42,109.61,109.38,109.51,10413.0,108.2834,108.4714,108.2438,108.3725,10413.0
2024-09-05 15:35:00,109.5,109.54,109.47,109.5,13454.0,108.3626,108.4022,108.3329,108.3626,13454.0
2024-09-05 15:40:00,109.47,109.5,109.1,109.1,14839.0,108.3329,108.3626,107.9667,107.9667,14839.0
2024-09-05 15:45:00,109.06,109.23,108.92,109.17,27055.0,107.9272,108.0954,107.7886,108.036,27055.0
2024-09-05 15:50:00,109.21,109.25,108.6,108.78,53112.0,108.0756,108.1152,107.4719,107.6501,53112.0
2024-09-05 15:55:00,108.78,108.98,108.63,108.97,119169.0,107.6501,107.848,107.5016,107.8381,119169.0
2024-09-06 09:30:00,108.74,110.19,108.74,110.19,11333.0,107.6105,109.0454,107.6105,109.0454,11333.0
2024-09-06 09:35:00,110.06,110.27,109.55,109.55,8007.0,108.9168,109.1246,108.4121,108.4121,8007.0
2024-09-06 09:40:00,109.55,109.64,109.2,109.42,7880.0,108.4121,108.5011,108.0657,108.2834,7880.0
2024-09-06 09:45:00,109.55,109.95,109.55,109.7,5265.0,108.4121,108.8079,108.4121,108.5605,5265.0
2024-09-06 09:50:00,109.61,109.95,109.47,109.68,5320.0,108.4714,108.8079,108.3329,108.5407,5320.0
2024-09-06 09:55:00,109.68,109.8,109.55,109.78,9459.0,108.5407,108.6595,108.4121,108.6397,9459.0
2024-09-06 10:00:00,109.79,109.8,109.47,109.47,17761.0,108.6496,108.6595,108.3329,108.3329,17761.0
2024-09-06 10:05:00,109.46,109.49,109.32,109.46,5340.0,108.323,108.3527,108.1845,108.323,5340.0
2024-09-06 10:10:00,109.49,109.58,109.33,109.33,9768.0,108.3527,108.4418,108.1944,108.1944,9768.0
2024-09-06 10:15:00,109.31,109.5,109.03,109.17,13308.0,108.1746,108.3626,107.8975,108.036,13308.0
2024-09-06 10:20:00,109.19,109.38,109.01,109.07,4745.0,108.0558,108.2438,107.8777,107.9371,4745.0
2024-09-06 10:25:00,108.9,108.96,108.64,108.74,1839.0,107.7688,107.8282,107.5115,107.6105,1839.0
2024-09-06 10:30:00,108.84,109.08,108.79,108.83,11219.0,107.7094,107.9469,107.66,107.6995,11219.0
2024-09-06 10:35:00,108.75,108.84,108.63,108.77,7755.0,107.6204,107.7094,107.5016,107.6402,7755.0
2024-09-06 10:40:00,108.85,108.95,108.65,108.65,7078.0,107.7193,107.8183,107.5214,107.5214,7078.0
2024-09-06 10:45:00,108.62,108.75,108.55,108.73,4432.0,107.4917,107.6204,107.4225,107.6006,4432.0
2024-09-06 10:50:00,108.71,108.8,108.62,108.63,18533.0,107.5808,107.6699,107.4917,107.5016,18533.0
2024-09-06 10:55:00,108.63,108.71,108.51,108.71,14621.0,107.5016,107.5808,107.3829,107.5808,14621.0
2024-09-06 11:00:00,108.7,109.53,108.66,109.16,5720.0,107.5709,108.3923,107.5313,108.0261,5720.0
2024-09-06 11:05:00,109.11,109.11,108.68,108.68,6958.0,107.9766,107.9766,107.5511,107.5511,6958.0
2024-09-06 11:10:00,108.75,108.87,108.48,108.57,17206.0,107.6204,107.7391,107.3532,107.4422,17206.0
2024-09-06 11:15:00,108.52,108.52,108.18,108.19,3310.0,107.3928,107.3928,107.0563,107.0662,3310.0
2024-09-06 11:20:00,108.24,108.28,108.12,108.28,1883.0,107.1157,107.1553,106.9969,107.1553,1883.0
2024-09-06 11:25:00,108.35,108.43,108.29,108.43,3724.0,107.2245,107.3037,107.1652,107.3037,3724.0
2024-09-06 11:30:00,108.45,108.65,108.39,108.55,8213.0,107.3235,107.5214,107.2641,107.4225,8213.0
2024-09-06 11:35:00,108.47,108.54,108.43,108.44,2525.0,107.3433,107.4126,107.3037,107.3136,2525.0
2024-09-06 11:40:00,108.43,108.44,108.31,108.34,2500.0,107.3037,107.3136,107.1849,107.2146,2500.0
2024-09-06 11:45:00,108.33,108.36,108.2,108.36,2257.0,107.2047,107.2344,107.0761,107.2344,2257.0
2024-09-06 11:50:00,108.36,108.36,108.21,108.29,9785.0,107.2344,107.2344,107.086,107.1652,9785.0
2024-09-06 11:55:00,108.32,108.39,108.24,108.24,15257.0,107.1948,107.2641,107.1157,107.1157,15257.0
2024-09-06 12:00:00,108.2,108.21,108.15,108.15,306.0,107.0761,107.086,107.0266,107.0266,306.0
2024-09-06 12:05:00,108.15,108.27,108.14,108.2,1970.0,107.0266,107.1454,107.0167,107.0761,1970.0
2024-09-06 12:10:00,108.14,108.2,108.14,108.15,1497.0,107.0167,107.0761,107.0167,107.0266,1497.0
2024-09-06 12:15:00,108.11,108.15,108.0,108.03,14080.0,106.987,107.0266,106.8782,106.9079,14080.0
2024-09-06 12:20:00,107.97,108.06,107.9,108.05,2337.0,106.8485,106.9375,106.7792,106.9276,2337.0
2024-09-06 12:25:00,108.09,108.18,107.92,107.92,1812.0,106.9672,107.0563,106.799,106.799,1812.0
2024-09-06 12:30:00,107.92,108.15,107.92,108.15,1457.0,106.799,107.0266,106.799,107.0266,1457.0
2024-09-06 12:35:00,108.22,108.3,108.16,108.16,6373.0,107.0959,107.1751,107.0365,107.0365,6373.0
2024-09-06 12:40:00,108.19,108.31,108.1,108.24,3437.0,107.0662,107.1849,106.9771,107.1157,3437.0
2024-09-06 12:45:00,108.18,108.18,108.04,108.04,400.0,107.0563,107.0563,106.9178,106.9178,400.0
2024-09-06 12:50:00,107.88,107.92,107.84,107.92,571.0,106.7594,106.799,106.7198,106.799,571.0
2024-09-06 12:55:00,107.93,107.99,107.8,107.98,1752.0,106.8089,106.8683,106.6802,106.8584,1752.0
2024-09-06 13:00:00,108.01,108.01,107.91,107.98,1927.0,106.8881,106.8881,106.7891,106.8584,1927.0
2024-09-06 13:05:00,108.04,108.04,107.91,107.95,1032.0,106.9178,106.9178,106.7891,106.8287,1032.0
2024-09-06 13:10:00,108.13,108.15,108.05,108.14,3529.0,107.0068,107.0266,106.9276,107.0167,3529.0
2024-09-06 13:15:00,108.15,108.27,108.05,108.27,7056.0,107.0266,107.1454,106.9276,107.1454,7056.0
2024-09-06 13:20:00,108.29,108.41,108.23,108.41,700.0,107.1652,107.2839,107.1058,107.2839,700.0
2024-09-06 13:25:00,108.33,108.37,108.23,108.27,1527.0,107.2047,107.2443,107.1058,107.1454,1527.0
2024-09-06 13:30:00,108.14,108.38,108.13,108.37,14886.0,107.0167,107.2542,107.0068,107.2443,14886.0
2024-09-06 13:35:00,108.35,108.36,108.15,108.16,5886.0,107.2245,107.2344,107.0266,107.0365,5886.0
2024-09-06 13:40:00,108.23,108.35,108.19,108.32,8546.0,107.1058,107.2245,107.0662,107.1948,8546.0
2024-09-06 13:45:00,108.33,108.41,108.3,108.4,4986.0,107.2047,107.2839,107.1751,107.274,4986.0
2024-09-06 13:50:00,108.35,108.51,108.35,108.47,11932.0,107.2245,107.3829,107.2245,107.3433,11932.0
2024-09-06 13:55:00,108.47,108.59,108.47,108.53,7214.0,107.3433,107.462,107.3433,107.4027,7214.0
2024-09-06 14:00:00,108.53,108.53,108.24,108.25,7031.0,107.4027,107.4027,107.1157,107.1256,7031.0
2024-09-06 14:05:00,108.2,108.21,108.13,108.18,1212.0,107.0761,107.086,107.0068,107.0563,1212.0
2024-09-06 14:10:00,108.13,108.23,108.07,108.2,2294.0,107.0068,107.1058,106.9474,107.0761,2294.0
2024-09-06 14:15:00,108.2,108.2,107.92,107.92,2081.0,107.0761,107.0761,106.799,106.799,2081.0
2024-09-06 14:20:00,108.0,108.0,107.92,107.94,2894.0,106.8782,106.8782,106.799,106.8188,2894.0
2024-09-06 14:25:00,108.0,108.09,107.86,108.01,4464.0,106.8782,106.9672,106.7396,106.8881,4464.0
2024-09-06 14:30:00,108.01,108.01,107.83,107.84,2080.0,106.8881,106.8881,106.7099,106.7198,2080.0
2024-09-06 14:35:00,107.84,107.87,107.7,107.73,2899.0,106.7198,106.7495,106.5813,106.611,2899.0
2024-09-06 14:40:00,107.68,107.87,107.68,107.87,3713.0,106.5615,106.7495,106.5615,106.7495,3713.0
2024-09-06 14:45:00,107.92,108.06,107.78,108.06,5259.0,106.799,106.9375,106.6605,106.9375,5259.0
2024-09-06 14:50:00,108.0,108.0,107.95,107.95,401.0,106.8782,106.8782,106.8287,106.8287,401.0
2024-09-06 14:55:00,107.96,108.08,107.96,108.08,3510.0,106.8386,106.9573,106.8386,106.9573,3510.0
2024-09-06 15:00:00,108.13,108.13,108.0,108.05,2110.0,107.0068,107.0068,106.8782,106.9276,2110.0
2024-09-06 15:05:00,108.05,108.18,108.04,108.16,3940.0,106.9276,107.0563,106.9178,107.0365,3940.0
2024-09-06 15:10:00,108.16,108.38,108.16,108.33,5765.0,107.0365,107.2542,107.0365,107.2047,5765.0
2024-09-06 15:15:00,108.29,108.33,108.25,108.31,6402.0,107.1652,107.2047,107.1256,107.1849,6402.0
2024-09-06 15:20:00,108.29,108.51,108.29,108.51,8659.0,107.1652,107.3829,107.1652,107.3829,8659.0
2024-09-06 15:25:00,108.47,108.47,108.35,108.37,23215.0,107.3433,107.3433,107.2245,107.2443,23215.0
2024-09-06 15:30:00,108.33,108.46,108.01,108.14,25362.0,107.2047,107.3334,106.8881,107.0167,25362.0
2024-09-06 15:35:00,108.15,108.18,108.02,108.09,31648.0,107.0266,107.0563,106.898,106.9672,31648.0
2024-09-06 15:40:00,108.08,108.33,108.06,108.23,4183.0,106.9573,107.2047,106.9375,107.1058,4183.0
2024-09-06 15:45:00,108.24,108.43,108.23,108.43,10023.0,107.1157,107.3037,107.1058,107.3037,10023.0
2024-09-06 15:50:00,108.44,108.44,107.97,108.12,23875.0,107.3136,107.3136,106.8485,106.9969,23875.0
2024-09-06 15:55:00,108.09,108.1,107.89,107.99,113915.0,106.9672,106.9771,106.7693,106.8683,113915.0
2024-09-09 09:30:00,108.75,108.93,108.56,108.69,24835.0,107.6204,107.7985,107.4323,107.561,24835.0
2024-09-09 09:35:00,108.62,108.85,108.36,108.48,5272.0,107.4917,107.7193,107.2344,107.3532,5272.0
2024-09-09 09:40:00,108.62,108.86,108.62,108.85,3482.0,107.4917,107.7292,107.4917,107.7193,3482.0
2024-09-09 09:45:00,108.9,109.33,108.9,109.33,5426.0,107.7688,108.1944,107.7688,108.1944,5426.0
2024-09-09 09:50:00,109.46,109.97,109.38,109.82,5183.0,108.323,108.8277,108.2438,108.6793,5183.0
2024-09-09 09:55:00,109.96,110.05,109.87,110.05,4524.0,108.8178,108.9069,108.7287,108.9069,4524.0
2024-09-09 10:00:00,110.03,110.38,110.0,110.05,12040.0,108.8871,109.2334,108.8574,108.9069,12040.0
2024-09-09 10:05:00,110.06,110.2,109.99,110.08,7377.0,108.9168,109.0553,108.8475,108.9366,7377.0
2024-09-09 10:10:00,110.12,110.39,110.12,110.27,9864.0,108.9761,109.2433,108.9761,109.1246,9864.0
2024-09-09 10:15:00,110.27,110.36,110.16,110.18,10977.0,109.1246,109.2137,109.0157,109.0355,10977.0
2024-09-09 10:20:00,110.18,110.23,110.07,110.13,7707.0,109.0355,109.085,108.9267,108.986,7707.0
2024-09-09 10:25:00,110.23,110.46,110.23,110.26,3854.0,109.085,109.3126,109.085,109.1147,3854.0
2024-09-09 10:30:00,110.22,110.28,110.12,110.19,1500.0,109.0751,109.1345,108.9761,109.0454,1500.0
2024-09-09 10:35:00,110.12,110.32,110.11,110.18,1858.0,108.9761,109.1741,108.9662,109.0355,1858.0
2024-09-09 10:40:00,110.18,110.18,109.97,109.98,13883.0,109.0355,109.0355,108.8277,108.8376,13883.0
2024-09-09 10:45:00,109.96,110.13,109.91,110.08,7912.0,108.8178,108.986,108.7683,108.9366,7912.0
2024-09-09 10:50:00,110.07,110.11,109.98,110.09,3184.0,108.9267,108.9662,108.8376,108.9465,3184.0
2024-09-09 10:55:00,110.05,110.09,109.84,109.87,6076.0,108.9069,108.9465,108.6991,108.7287,6076.0
2024-09-09 11:00:00,109.79,109.85,109.7,109.74,9112.0,108.6496,108.709,108.5605,108.6001,9112.0
2024-09-09 11:05:00,109.7,109.99,109.67,109.99,5448.0,108.5605,108.8475,108.5308,108.8475,5448.0
2024-09-09 11:10:00,109.95,109.96,109.83,109.84,1377.0,108.8079,108.8178,108.6892,108.6991,1377.0
2024-09-09 11:15:00,109.77,109.79,109.69,109.69,1618.0,108.6298,108.6496,108.5506,108.5506,1618.0
2024-09-09 11:20:00,109.74,109.89,109.74,109.83,2203.0,108.6001,108.7485,108.6001,108.6892,2203.0
2024-09-09 11:25:00,109.79,109.94,109.78,109.91,2397.0,108.6496,108.798,108.6397,108.7683,2397.0
2024-09-09 11:30:00,109.96,110.13,109.9,109.98,3107.0,108.8178,108.986,108.7584,108.8376,3107.0
2024-09-09 11:35:00,110.02,110.07,109.99,110.02,1233.0,108.8772,108.9267,108.8475,108.8772,1233.0
2024-09-09 11:40:00,110.05,110.21,110.02,110.18,6484.0,108.9069,109.0652,108.8772,109.0355,6484.0
2024-09-09 11:45:00,110.21,110.35,110.14,110.29,4294.0,109.0652,109.2038,108.9959,109.1444,4294.0
2024-09-09 11:50:00,110.27,110.42,110.21,110.38,3608.0,109.1246,109.273,109.0652,109.2334,3608.0
2024-09-09 11:55:00,110.38,110.47,110.33,110.47,12900.0,109.2334,109.3225,109.184,109.3225,12900.0
2024-09-09 12:00:00,110.44,110.65,110.32,110.54,42293.0,109.2928,109.5006,109.1741,109.3918,42293.0
2024-09-09 12:05:00,110.61,110.72,110.54,110.72,1013.0,109.4611,109.5699,109.3918,109.5699,1013.0
2024-09-09 12:10:00,110.69,110.86,110.69,110.84,2635.0,109.5402,109.7085,109.5402,109.6887,2635.0
2024-09-09 12:15:00,110.81,110.88,110.73,110.78,2620.0,109.659,109.7283,109.5798,109.6293,2620.0
2024-09-09 12:20:00,110.79,110.82,110.71,110.74,3816.0,109.6392,109.6689,109.56,109.5897,3816.0
2024-09-09 12:25:00,110.72,110.74,110.65,110.68,2924.0,109.5699,109.5897,109.5006,109.5303,2924.0
2024-09-09 12:30:00,110.68,110.68,110.59,110.67,3305.0,109.5303,109.5303,109.4413,109.5204,3305.0
2024-09-09 12:35:00,110.72,110.81,110.7,110.8,3156.0,109.5699,109.659,109.5501,109.6491,3156.0
2024-09-09 12:40:00,110.81,110.88,110.8,110.84,2682.0,109.659,109.7283,109.6491,109.6887,2682.0
2024-09-09 12:45:00,110.86,110.92,110.83,110.89,2357.0,109.7085,109.7678,109.6788,109.7381,2357.0
2024-09-09 12:50:00,110.91,111.03,110.88,111.0,6136.0,109.7579,109.8767,109.7283,109.847,6136.0
2024-09-09 12:55:00,111.06,111.1,111.01,111.08,4054.0,109.9064,109.946,109.8569,109.9262,4054.0
2024-09-09 13:00:00,111.09,111.09,110.99,111.02,4472.0,109.9361,109.9361,109.8371,109.8668,4472.0
2024-09-09 13:05:00,110.98,110.99,110.93,110.96,1301.0,109.8272,109.8371,109.7777,109.8074,1301.0
2024-09-09 13:10:00,110.96,110.99,110.89,110.95,3184.0,109.8074,109.8371,109.7381,109.7975,3184.0
2024-09-09 13:15:00,110.93,110.95,110.82,110.82,3493.0,109.7777,109.7975,109.6689,109.6689,3493.0
2024-09-09 13:20:00,110.84,110.85,110.78,110.82,1218.0,109.6887,109.6986,109.6293,109.6689,1218.0
2024-09-09 13:25:00,110.85,110.91,110.82,110.91,1936.0,109.6986,109.7579,109.6689,109.7579,1936.0
2024-09-09 13:30:00,110.88,110.9,110.77,110.8,2841.0,109.7283,109.748,109.6194,109.6491,2841.0
2024-09-09 13:35:00,110.81,110.86,110.77,110.77,3502.0,109.659,109.7085,109.6194,109.6194,3502.0
2024-09-09 13:40:00,110.8,110.92,110.74,110.75,16949.0,109.6491,109.7678,109.5897,109.5996,16949.0
2024-09-09 13:45:00,110.73,110.78,110.67,110.72,7022.0,109.5798,109.6293,109.5204,109.5699,7022.0
2024-09-09 13:50:00,110.68,110.69,110.56,110.56,1204.0,109.5303,109.5402,109.4116,109.4116,1204.0
2024-09-09 13:55:00,110.52,110.53,110.37,110.37,3962.0,109.372,109.3819,109.2235,109.2235,3962.0
2024-09-09 14:00:00,110.34,110.39,110.29,110.32,6329.0,109.1939,109.2433,109.1444,109.1741,6329.0
2024-09-09 14:05:00,110.29,110.34,110.25,110.33,8744.0,109.1444,109.1939,109.1048,109.184,8744.0
2024-09-09 14:10:00,110.31,110.34,110.19,110.24,16418.0,109.1642,109.1939,109.0454,109.0949,16418.0
2024-09-09 14:15:00,110.24,110.33,110.24,110.33,4378.0,109.0949,109.184,109.0949,109.184,4378.0
2024-09-09 14:20:00,110.34,110.45,110.31,110.42,4125.0,109.1939,109.3027,109.1642,109.273,4125.0
2024-09-09 14:25:00,110.41,110.46,110.38,110.4,4516.0,109.2631,109.3126,109.2334,109.2532,4516.0
2024-09-09 14:30:00,110.41,110.47,110.37,110.39,2280.0,109.2631,109.3225,109.2235,109.2433,2280.0
2024-09-09 14:35:00,110.34,110.38,110.2,110.21,2988.0,109.1939,109.2334,109.0553,109.0652,2988.0
2024-09-09 14:40:00,110.21,110.33,110.19,110.33,2814.0,109.0652,109.184,109.0454,109.184,2814.0
2024-09-09 14:45:00,110.34,110.34,110.24,110.28,2890.0,109.1939,109.1939,109.0949,109.1345,2890.0
2024-09-09 14:50:00,110.32,110.39,110.22,110.24,12413.0,109.1741,109.2433,109.0751,109.0949,12413.0
2024-09-09 14:55:00,110.24,110.31,110.21,110.24,6195.0,109.0949,109.1642,109.0652,109.0949,6195.0
2024-09-09 15:00:00,110.23,110.24,110.08,110.18,21491.0,109.085,109.0949,108.9366,109.0355,21491.0
2024-09-09 15:05:00,110.18,110.26,110.16,110.21,5481.0,109.0355,109.1147,109.0157,109.0652,5481.0
2024-09-09 15:10:00,110.23,110.29,110.18,110.24,8894.0,109.085,109.1444,109.0355,109.0949,8894.0
2024-09-09 15:15:00,110.23,110.31,110.16,110.23,7491.0,109.085,109.1642,109.0157,109.085,7491.0
2024-09-09 15:20:00,110.2,110.21,110.05,110.11,7686.0,109.0553,109.0652,108.9069,108.9662,7686.0
2024-09-09 15:25:00,110.11,110.22,110.06,110.2,14383.0,108.9662,109.0751,108.9168,109.0553,14383.0
2024-09-09 15:30:00,110.17,110.2,110.02,110.04,23340.0,109.0256,109.0553,108.8772,108.897,23340.0
2024-09-09 15:35:00,110.04,110.17,109.87,109.95,17860.0,108.897,109.0256,108.7287,108.8079,17860.0
2024-09-09 15:40:00,109.97,110.14,109.96,110.08,20121.0,108.8277,108.9959,108.8178,108.9366,20121.0
2024-09-09 15:45:00,110.09,110.09,109.9,109.91,19045.0,108.9465,108.9465,108.7584,108.7683,19045.0
2024-09-09 15:50:00,109.92,109.99,109.74,109.94,23078.0,108.7782,108.8475,108.6001,108.798,23078.0
2024-09-09 15:55:00,109.95,110.04,109.82,110.0,100528.0,108.8079,108.897,108.6793,108.8574,100528.0
2024-09-10 09:30:00,110.14,110.14,109.46,109.46,16869.0,108.9959,108.9959,108.323,108.323,16869.0
2024-09-10 09:35:00,109.69,110.15,109.61,110.08,7325.0,108.5506,109.0058,108.4714,108.9366,7325.0
2024-09-10 09:40:00,109.87,110.04,109.81,109.95,10487.0,108.7287,108.897,108.6694,108.8079,10487.0
2024-09-10 09:45:00,109.93,110.01,109.54,109.64,16497.0,108.7881,108.8673,108.4022,108.5011,16497.0
2024-09-10 09:50:00,109.59,109.66,109.43,109.53,11197.0,108.4517,108.5209,108.2933,108.3923,11197.0
2024-09-10 09:55:00,109.47,109.53,108.98,108.98,13576.0,108.3329,108.3923,107.848,107.848,13576.0
2024-09-10 10:00:00,108.89,108.89,108.38,108.49,2294.0,107.7589,107.7589,107.2542,107.3631,2294.0
2024-09-10 10:05:00,108.4,108.4,107.85,108.16,2084.0,107.274,107.274,106.7297,107.0365,2084.0
2024-09-10 10:10:00,108.01,108.16,107.69,107.95,11955.0,106.8881,107.0365,106.5714,106.8287,11955.0
2024-09-10 10:15:00,108.04,108.17,107.8,107.8,12918.0,106.9178,107.0464,106.6802,106.6802,12918.0
2024-09-10 10:20:00,107.85,107.85,107.66,107.77,5939.0,106.7297,106.7297,106.5417,106.6506,5939.0
2024-09-10 10:25:00,107.76,107.97,107.73,107.97,7047.0,106.6407,106.8485,106.611,106.8485,7047.0
2024-09-10 10:30:00,108.0,108.14,107.85,107.86,6087.0,106.8782,107.0167,106.7297,106.7396,6087.0
2024-09-10 10:35:00,107.82,108.13,107.77,108.05,2827.0,106.7,107.0068,106.6506,106.9276,2827.0
2024-09-10 10:40:00,108.05,108.13,107.97,108.13,36840.0,106.9276,107.0068,106.8485,107.0068,36840.0
2024-09-10 10:45:00,108.15,108.65,108.15,108.57,4004.0,107.0266,107.5214,107.0266,107.4422,4004.0
2024-09-10 10:50:00,108.52,108.57,108.3,108.3,4386.0,107.3928,107.4422,107.1751,107.1751,4386.0
2024-09-10 10:55:00,108.3,108.41,108.29,108.41,7122.0,107.1751,107.2839,107.1652,107.2839,7122.0
2024-09-10 11:00:00,108.32,108.53,108.32,108.5,7685.0,107.1948,107.4027,107.1948,107.373,7685.0
2024-09-10 11:05:00,108.5,108.71,108.49,108.71,2600.0,107.373,107.5808,107.3631,107.5808,2600.0
2024-09-10 11:10:00,108.8,108.8,108.67,108.7,4518.0,107.6699,107.6699,107.5412,107.5709,4518.0
2024-09-10 11:15:00,108.7,108.77,108.7,108.72,2624.0,107.5709,107.6402,107.5709,107.5907,2624.0
2024-09-10 11:20:00,108.72,108.77,108.67,108.74,2546.0,107.5907,107.6402,107.5412,107.6105,2546.0
2024-09-10 11:25:00,108.74,108.77,108.68,108.72,2000.0,107.6105,107.6402,107.5511,107.5907,2000.0
2024-09-10 11:30:00,108.66,108.71,108.64,108.66,3056.0,107.5313,107.5808,107.5115,107.5313,3056.0
2024-09-10 11:35:00,108.66,108.73,108.46,108.5,7395.0,107.5313,107.6006,107.3334,107.373,7395.0
2024-09-10 11:40:00,108.44,108.61,108.44,108.49,8003.0,107.3136,107.4818,107.3136,107.3631,8003.0
2024-09-10 11:45:00,108.49,108.59,108.48,108.5,4514.0,107.3631,107.462,107.3532,107.373,4514.0
2024-09-10 11:50:00,108.48,108.49,108.31,108.38,4099.0,107.3532,107.3631,107.1849,107.2542,4099.0
2024-09-10 11:55:00,108.37,108.48,108.21,108.21,4316.0,107.2443,107.3532,107.086,107.086,4316.0
2024-09-10 12:00:00,108.23,108.28,107.92,108.03,3268.0,107.1058,107.1553,106.799,106.9079,3268.0
2024-09-10 12:05:00,108.01,108.19,107.95,107.95,11877.0,106.8881,107.0662,106.8287,106.8287,11877.0
2024-09-10 12:10:00,107.91,107.95,107.89,107.89,1130.0,106.7891,106.8287,106.7693,106.7693,1130.0
2024-09-10 12:15:00,107.89,107.89,107.74,107.82,1500.0,106.7693,106.7693,106.6209,106.7,1500.0
2024-09-10 12:20:00,107.83,107.84,107.69,107.74,3494.0,106.7099,106.7198,106.5714,106.6209,3494.0
2024-09-10 12:25:00,107.77,107.91,107.72,107.9,4496.0,106.6506,106.7891,106.6011,106.7792,4496.0
2024-09-10 12:30:00,107.86,108.08,107.85,108.08,2703.0,106.7396,106.9573,106.7297,106.9573,2703.0
2024-09-10 12:35:00,108.06,108.27,108.04,108.2,4671.0,106.9375,107.1454,106.9178,107.0761,4671.0
2024-09-10 12:40:00,108.2,108.25,108.1,108.13,4010.0,107.0761,107.1256,106.9771,107.0068,4010.0
2024-09-10 12:45:00,108.19,108.37,108.19,108.37,2500.0,107.0662,107.2443,107.0662,107.2443,2500.0
2024-09-10 12:50:00,108.36,108.53,108.35,108.51,15480.0,107.2344,107.4027,107.2245,107.3829,15480.0
2024-09-10 12:55:00,108.54,108.54,108.4,108.4,3438.0,107.4126,107.4126,107.274,107.274,3438.0
2024-09-10 13:00:00,108.42,108.51,108.38,108.44,6148.0,107.2938,107.3829,107.2542,107.3136,6148.0
2024-09-10 13:05:00,108.44,108.56,108.39,108.56,2558.0,107.3136,107.4323,107.2641,107.4323,2558.0
2024-09-10 13:10:00,108.58,108.66,108.56,108.66,5558.0,107.4521,107.5313,107.4323,107.5313,5558.0
2024-09-10 13:15:00,108.66,108.7,108.57,108.58,2742.0,107.5313,107.5709,107.4422,107.4521,2742.0
2024-09-10 13:20:00,108.56,108.72,108.54,108.72,3607.0,107.4323,107.5907,107.4126,107.5907,3607.0
2024-09-10 13:25:00,108.7,108.7,108.56,108.6,7310.0,107.5709,107.5709,107.4323,107.4719,7310.0
2024-09-10 13:30:00,108.58,108.66,108.58,108.66,5744.0,107.4521,107.5313,107.4521,107.5313,5744.0
2024-09-10 13:35:00,108.66,108.77,108.66,108.71,3379.0,107.5313,107.6402,107.5313,107.5808,3379.0
2024-09-10 13:40:00,108.74,108.8,108.71,108.73,4326.0,107.6105,107.6699,107.5808,107.6006,4326.0
2024-09-10 13:45:00,108.75,108.75,108.59,108.64,5460.0,107.6204,107.6204,107.462,107.5115,5460.0
2024-09-10 13:50:00,108.64,108.84,108.63,108.68,5549.0,107.5115,107.7094,107.5016,107.5511,5549.0
2024-09-10 13:55:00,108.71,108.71,108.59,108.61,3555.0,107.5808,107.5808,107.462,107.4818,3555.0
2024-09-10 14:00:00,108.61,108.71,108.6,108.71,10775.0,107.4818,107.5808,107.4719,107.5808,10775.0
2024-09-10 14:05:00,108.67,108.75,108.63,108.73,15462.0,107.5412,107.6204,107.5016,107.6006,15462.0
2024-09-10 14:10:00,108.72,108.73,108.68,108.69,4156.0,107.5907,107.6006,107.5511,107.561,4156.0
2024-09-10 14:15:00,108.71,108.88,108.71,108.82,8809.0,107.5808,107.749,107.5808,107.6896,8809.0
2024-09-10 14:20:00,108.82,108.83,108.7,108.79,8719.0,107.6896,107.6995,107.5709,107.66,8719.0
2024-09-10 14:25:00,108.77,108.9,108.77,108.88,7423.0,107.6402,107.7688,107.6402,107.749,7423.0
2024-09-10 14:30:00,108.86,108.93,108.77,108.91,4499.0,107.7292,107.7985,107.6402,107.7787,4499.0
2024-09-10 14:35:00,108.93,109.02,108.91,109.0,5563.0,107.7985,107.8876,107.7787,107.8678,5563.0
2024-09-10 14:40:00,108.98,108.98,108.76,108.86,8441.0,107.848,107.848,107.6303,107.7292,8441.0
2024-09-10 14:45:00,108.86,108.93,108.81,108.89,16062.0,107.7292,107.7985,107.6798,107.7589,16062.0
2024-09-10 14:50:00,108.92,109.04,108.9,109.04,4620.0,107.7886,107.9074,107.7688,107.9074,4620.0
2024-09-10 14:55:00,109.01,109.14,108.99,109.13,10363.0,107.8777,108.0063,107.8579,107.9964,10363.0
2024-09-10 15:00:00,109.14,109.2,109.11,109.18,7704.0,108.0063,108.0657,107.9766,108.0459,7704.0
2024-09-10 15:05:00,109.19,109.21,109.13,109.14,5190.0,108.0558,108.0756,107.9964,108.0063,5190.0
2024-09-10 15:10:00,109.12,109.29,109.12,109.29,11521.0,107.9865,108.1548,107.9865,108.1548,11521.0
2024-09-10 15:15:00,109.28,109.33,109.21,109.32,10808.0,108.1449,108.1944,108.0756,108.1845,10808.0
2024-09-10 15:20:00,109.32,109.33,109.19,109.24,20992.0,108.1845,108.1944,108.0558,108.1053,20992.0
2024-09-10 15:25:00,109.19,109.25,109.13,109.17,11642.0,108.0558,108.1152,107.9964,108.036,11642.0
2024-09-10 15:30:00,109.13,109.15,109.04,109.12,9787.0,107.9964,108.0162,107.9074,107.9865,9787.0
2024-09-10 15:35:00,109.12,109.12,109.01,109.07,9475.0,107.9865,107.9865,107.8777,107.9371,9475.0
2024-09-10 15:40:00,109.09,109.26,109.09,109.15,14842.0,107.9568,108.1251,107.9568,108.0162,14842.0
2024-09-10 15:45:00,109.18,109.38,109.18,109.37,23172.0,108.0459,108.2438,108.0459,108.2339,23172.0
2024-09-10 15:50:00,109.44,109.5,109.02,109.32,78298.0,108.3032,108.3626,107.8876,108.1845,78298.0
2024-09-10 15:55:00,109.33,109.41,109.04,109.36,202415.0,108.1944,108.2735,107.9074,108.224,202415.0
2024-09-11 09:30:00,108.29,108.45,107.1,107.1,11530.0,107.1652,107.3235,105.9875,105.9875,11530.0
2024-09-11 09:35:00,107.34,107.64,107.33,107.51,4154.0,106.225,106.5219,106.2151,106.3933,4154.0
2024-09-11 09:40:00,107.5,107.5,106.83,107.14,2414.0,106.3834,106.3834,105.7203,106.0271,2414.0
2024-09-11 09:45:00,107.05,107.49,107.05,107.48,6161.0,105.938,106.3735,105.938,106.3636,6161.0
2024-09-11 09:50:00,107.34,107.77,107.32,107.73,5876.0,106.225,106.6506,106.2052,106.611,5876.0
2024-09-11 09:55:00,107.67,107.75,107.29,107.38,19874.0,106.5516,106.6308,106.1755,106.2646,19874.0
2024-09-11 10:00:00,107.26,107.26,106.84,106.84,6159.0,106.1459,106.1459,105.7302,105.7302,6159.0
2024-09-11 10:05:00,106.83,106.97,106.78,106.9,5545.0,105.7203,105.8589,105.6708,105.7896,5545.0
2024-09-11 10:10:00,106.92,107.04,106.71,106.88,18999.0,105.8094,105.9281,105.6016,105.7698,18999.0
2024-09-11 10:15:00,106.82,106.91,106.68,106.75,36010.0,105.7104,105.7995,105.5719,105.6412,36010.0
2024-09-11 10:20:00,106.75,107.01,106.63,106.76,7336.0,105.6412,105.8985,105.5224,105.651,7336.0
2024-09-11 10:25:00,106.78,106.98,106.78,106.78,4337.0,105.6708,105.8688,105.6708,105.6708,4337.0
2024-09-11 10:30:00,106.77,106.77,106.44,106.61,8735.0,105.6609,105.6609,105.3344,105.5026,8735.0
2024-09-11 10:35:00,106.61,106.61,106.41,106.6,5884.0,105.5026,105.5026,105.3047,105.4927,5884.0
2024-09-11 10:40:00,106.6,106.6,106.1,106.19,13866.0,105.4927,105.4927,104.9979,105.087,13866.0
2024-09-11 10:45:00,106.19,106.22,106.07,106.07,5456.0,105.087,105.1167,104.9682,104.9682,5456.0
2024-09-11 10:50:00,106.07,106.2,105.97,106.13,10845.0,104.9682,105.0969,104.8693,105.0276,10845.0
2024-09-11 10:55:00,106.15,106.77,106.14,106.69,26576.0,105.0474,105.6609,105.0375,105.5818,26576.0
2024-09-11 11:00:00,106.73,106.84,106.61,106.84,1911.0,105.6214,105.7302,105.5026,105.7302,1911.0
2024-09-11 11:05:00,106.83,107.1,106.77,107.06,5980.0,105.7203,105.9875,105.6609,105.9479,5980.0
2024-09-11 11:10:00,107.03,107.34,107.01,107.26,3287.0,105.9182,106.225,105.8985,106.1459,3287.0
2024-09-11 11:15:00,107.3,107.3,107.16,107.2,4069.0,106.1854,106.1854,106.0469,106.0865,4069.0
2024-09-11 11:20:00,107.15,107.19,107.0,107.19,3822.0,106.037,106.0766,105.8886,106.0766,3822.0
2024-09-11 11:25:00,107.15,107.27,107.13,107.23,3811.0,106.037,106.1557,106.0172,106.1162,3811.0
2024-09-11 11:30:00,107.3,107.36,107.27,107.27,2052.0,106.1854,106.2448,106.1557,106.1557,2052.0
2024-09-11 11:35:00,107.34,107.62,107.29,107.61,3616.0,106.225,106.5021,106.1755,106.4922,3616.0
2024-09-11 11:40:00,107.66,107.78,107.61,107.73,3400.0,106.5417,106.6605,106.4922,106.611,3400.0
2024-09-11 11:45:00,107.73,107.77,107.57,107.7,8994.0,106.611,106.6506,106.4526,106.5813,8994.0
2024-09-11 11:50:00,107.67,107.69,107.55,107.59,8013.0,106.5516,106.5714,106.4328,106.4724,8013.0
2024-09-11 11:55:00,107.59,107.7,107.36,107.7,11583.0,106.4724,106.5813,106.2448,106.5813,11583.0
2024-09-11 12:00:00,107.65,107.96,107.6,107.96,14031.0,106.5318,106.8386,106.4823,106.8386,14031.0
2024-09-11 12:05:00,108.06,108.13,107.91,107.91,2312.0,106.9375,107.0068,106.7891,106.7891,2312.0
2024-09-11 12:10:00,108.0,108.0,107.76,107.84,3055.0,106.8782,106.8782,106.6407,106.7198,3055.0
2024-09-11 12:15:00,107.91,107.91,107.63,107.67,7498.0,106.7891,106.7891,106.512,106.5516,7498.0
2024-09-11 12:20:00,107.72,107.78,107.63,107.75,4736.0,106.6011,106.6605,106.512,106.6308,4736.0
2024-09-11 12:25:00,107.7,107.81,107.7,107.73,2462.0,106.5813,106.6901,106.5813,106.611,2462.0
2024-09-11 12:30:00,107.77,107.84,107.75,107.76,2902.0,106.6506,106.7198,106.6308,106.6407,2902.0
2024-09-11 12:35:00,107.81,107.82,107.74,107.82,2572.0,106.6901,106.7,106.6209,106.7,2572.0
2024-09-11 12:40:00,107.85,108.02,107.84,108.01,2958.0,106.7297,106.898,106.7198,106.8881,2958.0
2024-09-11 12:45:00,108.06,108.2,108.06,108.2,2407.0,106.9375,107.0761,106.9375,107.0761,2407.0
2024-09-11 12:50:00,108.16,108.32,108.15,108.32,2215.0,107.0365,107.1948,107.0266,107.1948,2215.0
2024-09-11 12:55:00,108.3,108.34,108.22,108.34,1219.0,107.1751,107.2146,107.0959,107.2146,1219.0
2024-09-11 13:00:00,108.35,108.52,108.35,108.52,3428.0,107.2245,107.3928,107.2245,107.3928,3428.0
2024-09-11 13:05:00,108.42,108.63,108.42,108.59,1788.0,107.2938,107.5016,107.2938,107.462,1788.0
2024-09-11 13:10:00,108.59,108.76,108.58,108.75,2869.0,107.462,107.6303,107.4521,107.6204,2869.0
2024-09-11 13:15:00,108.65,108.75,108.61,108.64,2124.0,107.5214,107.6204,107.4818,107.5115,2124.0
2024-09-11 13:20:00,108.61,108.61,108.4,108.41,3238.0,107.4818,107.4818,107.274,107.2839,3238.0
2024-09-11 13:25:00,108.47,108.55,108.47,108.47,925.0,107.3433,107.4225,107.3433,107.3433,925.0
2024-09-11 13:30:00,108.49,108.6,108.49,108.56,1612.0,107.3631,107.4719,107.3631,107.4323,1612.0
2024-09-11 13:35:00,108.55,108.62,108.54,108.56,1320.0,107.4225,107.4917,107.4126,107.4323,1320.0
2024-09-11 13:40:00,108.61,108.66,108.59,108.61,2144.0,107.4818,107.5313,107.462,107.4818,2144.0
2024-09-11 13:45:00,108.64,108.83,108.64,108.83,3139.0,107.5115,107.6995,107.5115,107.6995,3139.0
2024-09-11 13:50:00,108.86,108.88,108.78,108.78,3203.0,107.7292,107.749,107.6501,107.6501,3203.0
2024-09-11 13:55:00,108.76,108.88,108.7,108.88,5382.0,107.6303,107.749,107.5709,107.749,5382.0
2024-09-11 14:00:00,108.85,108.93,108.78,108.93,3398.0,107.7193,107.7985,107.6501,107.7985,3398.0
2024-09-11 14:05:00,108.91,108.97,108.86,108.9,1205.0,107.7787,107.8381,107.7292,107.7688,1205.0
2024-09-11 14:10:00,108.96,108.96,108.86,108.9,1650.0,107.8282,107.8282,107.7292,107.7688,1650.0
2024-09-11 14:15:00,108.84,108.89,108.77,108.83,2486.0,107.7094,107.7589,107.6402,107.6995,2486.0
2024-09-11 14:20:00,108.85,108.95,108.8,108.92,2783.0,107.7193,107.8183,107.6699,107.7886,2783.0
2024-09-11 14:25:00,108.94,109.01,108.93,108.97,3654.0,107.8084,107.8777,107.7985,107.8381,3654.0
2024-09-11 14:30:00,108.97,109.09,108.94,109.09,2236.0,107.8381,107.9568,107.8084,107.9568,2236.0
2024-09-11 14:35:00,109.09,109.21,109.04,109.2,2810.0,107.9568,108.0756,107.9074,108.0657,2810.0
2024-09-11 14:40:00,109.27,109.39,109.24,109.3,2900.0,108.135,108.2537,108.1053,108.1647,2900.0
2024-09-11 14:45:00,109.33,109.36,109.23,109.34,1476.0,108.1944,108.224,108.0954,108.2042,1476.0
2024-09-11 14:50:00,109.32,109.32,109.11,109.13,2653.0,108.1845,108.1845,107.9766,107.9964,2653.0
2024-09-11 14:55:00,109.09,109.15,109.03,109.03,3623.0,107.9568,108.0162,107.8975,107.8975,3623.0
2024-09-11 15:00:00,109.01,109.06,108.94,109.01,7545.0,107.8777,107.9272,107.8084,107.8777,7545.0
2024-09-11 15:05:00,109.01,109.09,108.97,109.09,4868.0,107.8777,107.9568,107.8381,107.9568,4868.0
2024-09-11 15:10:00,109.1,109.13,109.08,109.11,3301.0,107.9667,107.9964,107.9469,107.9766,3301.0
2024-09-11 15:15:00,109.13,109.21,109.12,109.14,5319.0,107.9964,108.0756,107.9865,108.0063,5319.0
2024-09-11 15:20:00,109.17,109.28,109.17,109.25,7126.0,108.036,108.1449,108.036,108.1152,7126.0
2024-09-11 15:25:00,109.27,109.42,109.27,109.38,7632.0,108.135,108.2834,108.135,108.2438,7632.0
2024-09-11 15:30:00,109.38,109.55,109.35,109.54,6422.0,108.2438,108.4121,108.2141,108.4022,6422.0
2024-09-11 15:35:00,109.57,109.61,109.5,109.51,4309.0,108.4319,108.4714,108.3626,108.3725,4309.0
2024-09-11 15:40:00,109.45,109.45,109.05,109.18,7139.0,108.3131,108.3131,107.9173,108.0459,7139.0
2024-09-11 15:45:00,109.19,109.34,109.08,109.33,8443.0,108.0558,108.2042,107.9469,108.1944,8443.0
2024-09-11 15:50:00,109.33,109.39,109.18,109.38,20317.0,108.1944,108.2537,108.0459,108.2438,20317.0
2024-09-11 15:55:00,109.38,109.48,109.23,109.28,82295.0,108.2438,108.3428,108.0954,108.1449,82295.0
2024-09-12 09:30:00,109.59,110.0,109.12,109.12,9418.0,108.4517,108.8574,107.9865,107.9865,9418.0
2024-09-12 09:35:00,109.4,109.77,109.18,109.32,8392.0,108.2636,108.6298,108.0459,108.1845,8392.0
2024-09-12 09:40:00,109.32,109.38,108.89,109.14,5329.0,108.1845,108.2438,107.7589,108.0063,5329.0
2024-09-12 09:45:00,109.02,109.04,108.1,108.42,12351.0,107.8876,107.9074,106.9771,107.2938,12351.0
2024-09-12 09:50:00,108.31,108.45,107.95,108.04,6714.0,107.1849,107.3235,106.8287,106.9178,6714.0
2024-09-12 09:55:00,108.06,108.25,108.02,108.1,4835.0,106.9375,107.1256,106.898,106.9771,4835.0
2024-09-12 10:00:00,108.02,108.08,107.81,107.9,8016.0,106.898,106.9573,106.6901,106.7792,8016.0
2024-09-12 10:05:00,107.88,108.02,107.63,107.81,3809.0,106.7594,106.898,106.512,106.6901,3809.0
2024-09-12 10:10:00,107.82,108.07,107.78,108.07,15034.0,106.7,106.9474,106.6605,106.9474,15034.0
2024-09-12 10:15:00,108.02,108.25,107.89,108.18,8313.0,106.898,107.1256,106.7693,107.0563,8313.0
2024-09-12 10:20:00,108.17,108.17,107.89,107.93,5627.0,107.0464,107.0464,106.7693,106.8089,5627.0
2024-09-12 10:25:00,107.9,108.06,107.87,108.0,9153.0,106.7792,106.9375,106.7495,106.8782,9153.0
2024-09-12 10:30:00,107.97,108.0,107.86,107.93,2441.0,106.8485,106.8782,106.7396,106.8089,2441.0
2024-09-12 10:35:00,107.92,107.92,107.6,107.66,6083.0,106.799,106.799,106.4823,106.5417,6083.0
2024-09-12 10:40:00,107.67,107.67,107.45,107.58,5394.0,106.5516,106.5516,106.3339,106.4625,5394.0
2024-09-12 10:45:00,107.55,107.69,107.43,107.69,4914.0,106.4328,106.5714,106.3141,106.5714,4914.0
2024-09-12 10:50:00,107.63,107.63,107.29,107.29,30370.0,106.512,106.512,106.1755,106.1755,30370.0
2024-09-12 10:55:00,107.33,107.5,107.19,107.39,13042.0,106.2151,106.3834,106.0766,106.2745,13042.0
2024-09-12 11:00:00,107.34,107.75,107.33,107.75,13151.0,106.225,106.6308,106.2151,106.6308,13151.0
2024-09-12 11:05:00,107.66,107.66,107.42,107.42,4226.0,106.5417,106.5417,106.3042,106.3042,4226.0
2024-09-12 11:10:00,107.43,107.87,107.36,107.85,8290.0,106.3141,106.7495,106.2448,106.7297,8290.0
2024-09-12 11:15:00,107.92,107.98,107.76,107.76,5281.0,106.799,106.8584,106.6407,106.6407,5281.0
2024-09-12 11:20:00,107.9,107.95,107.74,107.79,4777.0,106.7792,106.8287,106.6209,106.6703,4777.0
2024-09-12 11:25:00,107.74,107.82,107.55,107.73,7937.0,106.6209,106.7,106.4328,106.611,7937.0
2024-09-12 11:30:00,107.77,107.78,107.67,107.78,4062.0,106.6506,106.6605,106.5516,106.6605,4062.0
2024-09-12 11:35:00,107.78,107.98,107.77,107.89,1671.0,106.6605,106.8584,106.6506,106.7693,1671.0
2024-09-12 11:40:00,107.91,107.95,107.8,107.82,4031.0,106.7891,106.8287,106.6802,106.7,4031.0
2024-09-12 11:45:00,107.79,107.87,107.74,107.81,2281.0,106.6703,106.7495,106.6209,106.6901,2281.0
2024-09-12 11:50:00,107.86,107.86,107.71,107.76,2587.0,106.7396,106.7396,106.5912,106.6407,2587.0
2024-09-12 11:55:00,107.75,107.78,107.68,107.75,7331.0,106.6308,106.6605,106.5615,106.6308,7331.0
2024-09-12 12:00:00,107.78,107.81,107.73,107.81,758.0,106.6605,106.6901,106.611,106.6901,758.0
2024-09-12 12:05:00,107.77,107.81,107.73,107.8,3539.0,106.6506,106.6901,106.611,106.6802,3539.0
2024-09-12 12:10:00,107.78,107.9,107.75,107.87,2579.0,106.6605,106.7792,106.6308,106.7495,2579.0
2024-09-12 12:15:00,107.82,107.95,107.82,107.95,1750.0,106.7,106.8287,106.7,106.8287,1750.0
2024-09-12 12:20:00,107.89,107.98,107.84,107.89,3854.0,106.7693,106.8584,106.7198,106.7693,3854.0
2024-09-12 12:25:00,107.84,107.91,107.84,107.85,1600.0,106.7198,106.7891,106.7198,106.7297,1600.0
2024-09-12 12:30:00,107.89,108.03,107.88,108.02,2628.0,106.7693,106.9079,106.7594,106.898,2628.0
2024-09-12 12:35:00,108.0,108.08,107.95,107.95,1673.0,106.8782,106.9573,106.8287,106.8287,1673.0
2024-09-12 12:40:00,107.95,108.2,107.95,108.18,6798.0,106.8287,107.0761,106.8287,107.0563,6798.0
2024-09-12 12:45:00,108.16,108.24,108.12,108.15,11664.0,107.0365,107.1157,106.9969,107.0266,11664.0
2024-09-12 12:50:00,108.18,108.42,108.18,108.35,2729.0,107.0563,107.2938,107.0563,107.2245,2729.0
2024-09-12 12:55:00,108.38,108.38,108.29,108.31,2156.0,107.2542,107.2542,107.1652,107.1849,2156.0
2024-09-12 13:00:00,108.47,108.52,108.46,108.51,959.0,107.3433,107.3928,107.3334,107.3829,959.0
2024-09-12 13:05:00,108.5,108.55,108.47,108.54,900.0,107.373,107.4225,107.3433,107.4126,900.0
2024-09-12 13:10:00,108.59,108.66,108.59,108.66,808.0,107.462,107.5313,107.462,107.5313,808.0
2024-09-12 13:15:00,108.68,108.72,108.62,108.63,2676.0,107.5511,107.5907,107.4917,107.5016,2676.0
2024-09-12 13:20:00,108.61,108.73,108.57,108.73,1894.0,107.4818,107.6006,107.4422,107.6006,1894.0
2024-09-12 13:25:00,108.73,108.79,108.73,108.79,400.0,107.6006,107.66,107.6006,107.66,400.0
2024-09-12 13:30:00,108.77,108.81,108.75,108.76,1190.0,107.6402,107.6798,107.6204,107.6303,1190.0
2024-09-12 13:35:00,108.81,108.93,108.8,108.91,1970.0,107.6798,107.7985,107.6699,107.7787,1970.0
2024-09-12 13:40:00,108.92,108.99,108.91,108.99,500.0,107.7886,107.8579,107.7787,107.8579,500.0
2024-09-12 13:45:00,109.01,109.05,108.91,108.91,3051.0,107.8777,107.9173,107.7787,107.7787,3051.0
2024-09-12 13:50:00,108.98,109.09,108.95,108.98,4247.0,107.848,107.9568,107.8183,107.848,4247.0
2024-09-12 13:55:00,109.07,109.07,109.01,109.03,2030.0,107.9371,107.9371,107.8777,107.8975,2030.0
2024-09-12 14:00:00,108.99,109.09,108.99,109.09,521.0,107.8579,107.9568,107.8579,107.9568,521.0
2024-09-12 14:05:00,109.07,109.1,108.86,108.9,3784.0,107.9371,107.9667,107.7292,107.7688,3784.0
2024-09-12 14:10:00,108.96,109.07,108.94,109.0,1812.0,107.8282,107.9371,107.8084,107.8678,1812.0
2024-09-12 14:15:00,109.0,109.07,108.86,108.88,2371.0,107.8678,107.9371,107.7292,107.749,2371.0
2024-09-12 14:20:00,108.9,108.96,108.87,108.96,3224.0,107.7688,107.8282,107.7391,107.8282,3224.0
2024-09-12 14:25:00,108.99,109.09,108.95,109.05,3523.0,107.8579,107.9568,107.8183,107.9173,3523.0
2024-09-12 14:30:00,109.05,109.08,108.98,109.02,3151.0,107.9173,107.9469,107.848,107.8876,3151.0
2024-09-12 14:35:00,109.06,109.15,109.03,109.15,2125.0,107.9272,108.0162,107.8975,108.0162,2125.0
2024-09-12 14:40:00,109.13,109.14,109.06,109.06,2885.0,107.9964,108.0063,107.9272,107.9272,2885.0
2024-09-12 14:45:00,109.05,109.07,108.96,108.96,4775.0,107.9173,107.9371,107.8282,107.8282,4775.0
2024-09-12 14:50:00,108.95,108.95,108.52,108.79,4570.0,107.8183,107.8183,107.3928,107.66,4570.0
2024-09-12 14:55:00,108.78,108.93,108.78,108.91,4215.0,107.6501,107.7985,107.6501,107.7787,4215.0
2024-09-12 15:00:00,108.94,108.95,108.83,108.86,3215.0,107.8084,107.8183,107.6995,107.7292,3215.0
2024-09-12 15:05:00,108.9,108.92,108.82,108.84,5227.0,107.7688,107.7886,107.6896,107.7094,5227.0
2024-09-12 15:10:00,108.82,108.98,108.81,108.95,4096.0,107.6896,107.848,107.6798,107.8183,4096.0
2024-09-12 15:15:00,108.94,109.07,108.94,109.07,3677.0,107.8084,107.9371,107.8084,107.9371,3677.0
2024-09-12 15:20:00,109.08,109.12,108.95,109.03,9879.0,107.9469,107.9865,107.8183,107.8975,9879.0
2024-09-12 15:25:00,109.01,109.05,108.96,109.0,12099.0,107.8777,107.9173,107.8282,107.8678,12099.0
2024-09-12 15:30:00,109.01,109.24,108.96,109.2,13864.0,107.8777,108.1053,107.8282,108.0657,13864.0
2024-09-12 15:35:00,109.2,109.33,109.2,109.32,12657.0,108.0657,108.1944,108.0657,108.1845,12657.0
2024-09-12 15:40:00,109.31,109.31,109.2,109.23,11503.0,108.1746,108.1746,108.0657,108.0954,11503.0
2024-09-12 15:45:00,109.23,109.27,108.81,108.86,23771.0,108.0954,108.135,107.6798,107.7292,23771.0
2024-09-12 15:50:00,108.87,109.15,108.86,109.05,20854.0,107.7391,108.0162,107.7292,107.9173,20854.0
2024-09-12 15:55:00,109.07,109.38,108.98,109.33,99409.0,107.9371,108.2438,107.848,108.1944,99409.0
2024-09-13 09:30:00,109.54,110.1,109.54,110.1,15344.0,108.6476,109.203,108.6476,109.203,15344.0
2024-09-13 09:35:00,110.53,110.62,110.01,110.01,4078.0,109.6295,109.7188,109.1137,109.1137,4078.0
2024-09-13 09:40:00,109.97,110.45,109.96,110.23,2405.0,109.0741,109.5501,109.0641,109.3319,2405.0
2024-09-13 09:45:00,110.11,110.59,110.11,110.41,4103.0,109.2129,109.689,109.2129,109.5105,4103.0
2024-09-13 09:50:00,110.53,110.53,110.17,110.25,4768.0,109.6295,109.6295,109.2724,109.3518,4768.0
2024-09-13 09:55:00,110.25,110.45,110.24,110.45,1800.0,109.3518,109.5501,109.3419,109.5501,1800.0
2024-09-13 10:00:00,110.45,110.47,110.2,110.2,3928.0,109.5501,109.57,109.3022,109.3022,3928.0
2024-09-13 10:05:00,110.23,110.43,110.22,110.43,2516.0,109.3319,109.5303,109.322,109.5303,2516.0
2024-09-13 10:10:00,110.45,110.56,110.32,110.43,3088.0,109.5501,109.6592,109.4212,109.5303,3088.0
2024-09-13 10:15:00,110.32,110.72,110.32,110.72,3296.0,109.4212,109.8179,109.4212,109.8179,3296.0
2024-09-13 10:20:00,110.54,110.75,110.54,110.72,4869.0,109.6394,109.8477,109.6394,109.8179,4869.0
2024-09-13 10:25:00,110.8,110.87,110.43,110.51,21819.0,109.8973,109.9667,109.5303,109.6097,21819.0
2024-09-13 10:30:00,110.61,110.61,110.45,110.45,2843.0,109.7088,109.7088,109.5501,109.5501,2843.0
2024-09-13 10:35:00,110.44,110.8,110.34,110.8,8239.0,109.5402,109.8973,109.441,109.8973,8239.0
2024-09-13 10:40:00,110.79,111.0,110.75,110.82,11384.0,109.8874,110.0957,109.8477,109.9171,11384.0
2024-09-13 10:45:00,110.82,110.88,110.64,110.73,2921.0,109.9171,109.9766,109.7386,109.8279,2921.0
2024-09-13 10:50:00,110.67,110.7,110.56,110.63,1916.0,109.7684,109.7981,109.6592,109.7287,1916.0
2024-09-13 10:55:00,110.59,110.69,110.36,110.47,7404.0,109.689,109.7882,109.4609,109.57,7404.0
2024-09-13 11:00:00,110.47,110.49,110.38,110.42,16737.0,109.57,109.5898,109.4807,109.5204,16737.0
2024-09-13 11:05:00,110.53,110.53,110.38,110.43,8889.0,109.6295,109.6295,109.4807,109.5303,8889.0
2024-09-13 11:10:00,110.43,110.6,110.43,110.51,14800.0,109.5303,109.6989,109.5303,109.6097,14800.0
2024-09-13 11:15:00,110.51,110.57,110.48,110.5,13884.0,109.6097,109.6692,109.5799,109.5997,13884.0
2024-09-13 11:20:00,110.5,110.74,110.5,110.73,2661.0,109.5997,109.8378,109.5997,109.8279,2661.0
2024-09-13 11:25:00,110.73,110.76,110.47,110.49,7442.0,109.8279,109.8576,109.57,109.5898,7442.0
2024-09-13 11:30:00,110.51,110.64,110.47,110.62,6541.0,109.6097,109.7386,109.57,109.7188,6541.0
2024-09-13 11:35:00,110.62,110.68,110.62,110.64,7225.0,109.7188,109.7783,109.7188,109.7386,7225.0
2024-09-13 11:40:00,110.66,110.86,110.64,110.86,8104.0,109.7584,109.9568,109.7386,109.9568,8104.0
2024-09-13 11:45:00,110.88,110.89,110.82,110.86,2032.0,109.9766,109.9866,109.9171,109.9568,2032.0
2024-09-13 11:50:00,110.86,110.86,110.81,110.81,3164.0,109.9568,109.9568,109.9072,109.9072,3164.0
2024-09-13 11:55:00,110.83,110.89,110.82,110.87,2420.0,109.927,109.9866,109.9171,109.9667,2420.0
2024-09-13 12:00:00,110.86,110.94,110.8,110.8,8526.0,109.9568,110.0362,109.8973,109.8973,8526.0
2024-09-13 12:05:00,110.82,110.94,110.81,110.94,4519.0,109.9171,110.0362,109.9072,110.0362,4519.0
2024-09-13 12:10:00,110.88,111.02,110.85,111.0,7105.0,109.9766,110.1155,109.9469,110.0957,7105.0
2024-09-13 12:15:00,111.03,111.03,110.94,110.99,5794.0,110.1254,110.1254,110.0362,110.0857,5794.0
2024-09-13 12:20:00,110.99,110.99,110.85,110.85,3836.0,110.0857,110.0857,109.9469,109.9469,3836.0
2024-09-13 12:25:00,110.8,110.82,110.74,110.75,1987.0,109.8973,109.9171,109.8378,109.8477,1987.0
2024-09-13 12:30:00,110.75,110.87,110.69,110.84,5577.0,109.8477,109.9667,109.7882,109.937,5577.0
2024-09-13 12:35:00,110.84,111.11,110.84,111.11,12931.0,109.937,110.2048,109.937,110.2048,12931.0
2024-09-13 12:40:00,111.11,111.16,111.02,111.04,6708.0,110.2048,110.2544,110.1155,110.1353,6708.0
2024-09-13 12:45:00,111.04,111.05,110.95,110.95,2878.0,110.1353,110.1453,110.0461,110.0461,2878.0
2024-09-13 12:50:00,110.93,111.03,110.91,110.95,11906.0,110.0262,110.1254,110.0064,110.0461,11906.0
2024-09-13 12:55:00,110.99,111.0,110.93,110.97,4956.0,110.0857,110.0957,110.0262,110.0659,4956.0
2024-09-13 13:00:00,110.93,111.06,110.92,111.03,3356.0,110.0262,110.1552,110.0163,110.1254,3356.0
2024-09-13 13:05:00,111.03,111.09,110.99,111.01,4258.0,110.1254,110.1849,110.0857,110.1056,4258.0
2024-09-13 13:10:00,111.03,111.03,110.91,110.93,7027.0,110.1254,110.1254,110.0064,110.0262,7027.0
2024-09-13 13:15:00,110.83,110.91,110.83,110.85,3210.0,109.927,110.0064,109.927,109.9469,3210.0
2024-09-13 13:20:00,110.87,110.9,110.8,110.8,3564.0,109.9667,109.9965,109.8973,109.8973,3564.0
2024-09-13 13:25:00,110.83,110.88,110.83,110.84,1509.0,109.927,109.9766,109.927,109.937,1509.0
2024-09-13 13:30:00,110.92,111.06,110.86,111.03,5141.0,110.0163,110.1552,109.9568,110.1254,5141.0
2024-09-13 13:35:00,111.03,111.15,110.97,111.15,7066.0,110.1254,110.2444,110.0659,110.2444,7066.0
2024-09-13 13:40:00,111.07,111.23,111.07,111.18,13582.0,110.1651,110.3238,110.1651,110.2742,13582.0
2024-09-13 13:45:00,111.17,111.19,111.07,111.08,7879.0,110.2643,110.2841,110.1651,110.175,7879.0
2024-09-13 13:50:00,111.09,111.11,111.03,111.08,2638.0,110.1849,110.2048,110.1254,110.175,2638.0
2024-09-13 13:55:00,111.05,111.16,111.04,111.13,4702.0,110.1453,110.2544,110.1353,110.2246,4702.0
2024-09-13 14:00:00,111.12,111.12,110.89,110.99,6077.0,110.2147,110.2147,109.9866,110.0857,6077.0
2024-09-13 14:05:00,110.95,111.09,110.95,111.08,5277.0,110.0461,110.1849,110.0461,110.175,5277.0
2024-09-13 14:10:00,111.06,111.1,110.95,111.01,7517.0,110.1552,110.1948,110.0461,110.1056,7517.0
2024-09-13 14:15:00,111.01,111.1,111.0,111.0,2480.0,110.1056,110.1948,110.0957,110.0957,2480.0
2024-09-13 14:20:00,111.0,111.04,110.89,110.9,4303.0,110.0957,110.1353,109.9866,109.9965,4303.0
2024-09-13 14:25:00,110.79,110.79,110.71,110.73,6887.0,109.8874,109.8874,109.808,109.8279,6887.0
2024-09-13 14:30:00,110.73,110.74,110.65,110.72,5201.0,109.8279,109.8378,109.7485,109.8179,5201.0
2024-09-13 14:35:00,110.72,110.72,110.59,110.66,2958.0,109.8179,109.8179,109.689,109.7584,2958.0
2024-09-13 14:40:00,110.65,110.8,110.65,110.72,3779.0,109.7485,109.8973,109.7485,109.8179,3779.0
2024-09-13 14:45:00,110.74,110.76,110.67,110.71,4571.0,109.8378,109.8576,109.7684,109.808,4571.0
2024-09-13 14:50:00,110.64,110.71,110.56,110.7,14888.0,109.7386,109.808,109.6592,109.7981,14888.0
2024-09-13 14:55:00,110.62,110.62,110.57,110.6,1550.0,109.7188,109.7188,109.6692,109.6989,1550.0
2024-09-13 15:00:00,110.57,110.59,110.5,110.53,3541.0,109.6692,109.689,109.5997,109.6295,3541.0
2024-09-13 15:05:00,110.53,110.61,110.53,110.57,4158.0,109.6295,109.7088,109.6295,109.6692,4158.0
2024-09-13 15:10:00,110.57,110.61,110.5,110.55,3867.0,109.6692,109.7088,109.5997,109.6493,3867.0
2024-09-13 15:15:00,110.55,110.63,110.52,110.58,3541.0,109.6493,109.7287,109.6196,109.6791,3541.0
2024-09-13 15:20:00,110.61,110.82,110.55,110.82,9477.0,109.7088,109.9171,109.6493,109.9171,9477.0
2024-09-13 15:25:00,110.82,110.93,110.81,110.85,6887.0,109.9171,110.0262,109.9072,109.9469,6887.0
2024-09-13 15:30:00,110.8,110.84,110.71,110.71,3460.0,109.8973,109.937,109.808,109.808,3460.0
2024-09-13 15:35:00,110.73,110.73,110.56,110.63,7189.0,109.8279,109.8279,109.6592,109.7287,7189.0
2024-09-13 15:40:00,110.61,110.62,110.54,110.61,5007.0,109.7088,109.7188,109.6394,109.7088,5007.0
2024-09-13 15:45:00,110.63,110.69,110.58,110.66,8126.0,109.7287,109.7882,109.6791,109.7584,8126.0
2024-09-13 15:50:00,110.6,110.73,110.48,110.61,35392.0,109.6989,109.8279,109.5799,109.7088,35392.0
2024-09-13 15:55:00,110.6,110.61,110.4,110.45,139184.0,109.6989,109.7088,109.5006,109.5501,139184.0
2024-09-16 09:30:00,110.84,111.53,110.84,111.36,10197.0,109.937,110.6213,109.937,110.4527,10197.0
2024-09-16 09:35:00,111.19,111.24,110.95,110.95,1559.0,110.2841,110.3337,110.0461,110.0461,1559.0
2024-09-16 09:40:00,110.92,110.96,110.66,110.66,4898.0,110.0163,110.056,109.7584,109.7584,4898.0
2024-09-16 09:45:00,110.76,110.76,110.25,110.56,3373.0,109.8576,109.8576,109.3518,109.6592,3373.0
2024-09-16 09:50:00,110.58,110.87,110.56,110.79,3130.0,109.6791,109.9667,109.6592,109.8874,3130.0
2024-09-16 09:55:00,110.77,110.85,110.61,110.8,4276.0,109.8675,109.9469,109.7088,109.8973,4276.0
2024-09-16 10:00:00,110.8,110.81,110.42,110.49,2068.0,109.8973,109.9072,109.5204,109.5898,2068.0
2024-09-16 10:05:00,110.43,110.51,110.33,110.42,6635.0,109.5303,109.6097,109.4311,109.5204,6635.0
2024-09-16 10:10:00,110.35,110.41,110.08,110.08,4768.0,109.451,109.5105,109.1832,109.1832,4768.0
2024-09-16 10:15:00,110.08,110.45,110.08,110.42,29088.0,109.1832,109.5501,109.1832,109.5204,29088.0
2024-09-16 10:20:00,110.52,110.6,110.44,110.5,1571.0,109.6196,109.6989,109.5402,109.5997,1571.0
2024-09-16 10:25:00,110.49,110.49,109.92,110.12,3032.0,109.5898,109.5898,109.0245,109.2228,3032.0
2024-09-16 10:30:00,110.06,110.06,109.74,109.83,2363.0,109.1633,109.1633,108.8459,108.9352,2363.0
2024-09-16 10:35:00,109.93,109.96,109.77,109.89,7743.0,109.0344,109.0641,108.8757,108.9947,7743.0
2024-09-16 10:40:00,109.98,110.2,109.88,110.2,7355.0,109.084,109.3022,108.9848,109.3022,7355.0
2024-09-16 10:45:00,110.22,110.33,110.18,110.3,1239.0,109.322,109.4311,109.2823,109.4014,1239.0
2024-09-16 10:50:00,110.38,110.42,110.29,110.3,1605.0,109.4807,109.5204,109.3914,109.4014,1605.0
2024-09-16 10:55:00,110.17,110.29,110.17,110.18,1275.0,109.2724,109.3914,109.2724,109.2823,1275.0
2024-09-16 11:00:00,110.19,110.22,110.15,110.16,5635.0,109.2923,109.322,109.2526,109.2625,5635.0
2024-09-16 11:05:00,110.2,110.31,110.16,110.26,27711.0,109.3022,109.4113,109.2625,109.3617,27711.0
2024-09-16 11:10:00,110.26,110.35,110.2,110.23,5004.0,109.3617,109.451,109.3022,109.3319,5004.0
2024-09-16 11:15:00,110.17,110.3,110.17,110.19,700.0,109.2724,109.4014,109.2724,109.2923,700.0
2024-09-16 11:20:00,110.22,110.24,110.07,110.15,3151.0,109.322,109.3419,109.1732,109.2526,3151.0
2024-09-16 11:25:00,110.13,110.16,110.02,110.02,2723.0,109.2328,109.2625,109.1236,109.1236,2723.0
2024-09-16 11:30:00,110.07,110.15,110.05,110.05,2127.0,109.1732,109.2526,109.1534,109.1534,2127.0
2024-09-16 11:35:00,110.09,110.1,110.02,110.03,1388.0,109.1931,109.203,109.1236,109.1336,1388.0
2024-09-16 11:40:00,110.12,110.16,110.09,110.16,700.0,109.2228,109.2625,109.1931,109.2625,700.0
2024-09-16 11:45:00,110.13,110.26,110.12,110.25,1257.0,109.2328,109.3617,109.2228,109.3518,1257.0
2024-09-16 11:50:00,110.31,110.38,110.24,110.36,1300.0,109.4113,109.4807,109.3419,109.4609,1300.0
2024-09-16 11:55:00,110.37,110.44,110.35,110.38,13034.0,109.4708,109.5402,109.451,109.4807,13034.0
2024-09-16 12:00:00,110.39,110.44,110.31,110.44,2804.0,109.4906,109.5402,109.4113,109.5402,2804.0
2024-09-16 12:05:00,110.44,110.51,110.43,110.51,2125.0,109.5402,109.6097,109.5303,109.6097,2125.0
2024-09-16 12:10:00,110.48,110.48,110.35,110.43,2949.0,109.5799,109.5799,109.451,109.5303,2949.0
2024-09-16 12:15:00,110.38,110.38,110.28,110.33,2810.0,109.4807,109.4807,109.3815,109.4311,2810.0
2024-09-16 12:20:00,110.28,110.35,110.25,110.28,2290.0,109.3815,109.451,109.3518,109.3815,2290.0
2024-09-16 12:25:00,110.35,110.6,110.35,110.57,2518.0,109.451,109.6989,109.451,109.6692,2518.0
2024-09-16 12:30:00,110.54,110.55,110.45,110.48,1501.0,109.6394,109.6493,109.5501,109.5799,1501.0
2024-09-16 12:35:00,110.45,110.49,110.41,110.47,2100.0,109.5501,109.5898,109.5105,109.57,2100.0
2024-09-16 12:40:00,110.51,110.53,110.31,110.31,13144.0,109.6097,109.6295,109.4113,109.4113,13144.0
2024-09-16 12:45:00,110.33,110.33,110.24,110.26,1300.0,109.4311,109.4311,109.3419,109.3617,1300.0
2024-09-16 12:50:00,110.24,110.27,110.23,110.23,742.0,109.3419,109.3716,109.3319,109.3319,742.0
2024-09-16 12:55:00,110.27,110.28,110.23,110.28,1350.0,109.3716,109.3815,109.3319,109.3815,1350.0
2024-09-16 13:00:00,110.25,110.34,110.25,110.27,1270.0,109.3518,109.441,109.3518,109.3716,1270.0
2024-09-16 13:05:00,110.27,110.27,110.22,110.24,1232.0,109.3716,109.3716,109.322,109.3419,1232.0
2024-09-16 13:10:00,110.19,110.27,110.19,110.24,1009.0,109.2923,109.3716,109.2923,109.3419,1009.0
2024-09-16 13:15:00,110.22,110.34,110.2,110.32,12008.0,109.322,109.441,109.3022,109.4212,12008.0
2024-09-16 13:20:00,110.32,110.38,110.29,110.37,1304.0,109.4212,109.4807,109.3914,109.4708,1304.0
2024-09-16 13:25:00,110.38,110.47,110.33,110.47,4354.0,109.4807,109.57,109.4311,109.57,4354.0
2024-09-16 13:30:00,110.46,110.51,110.42,110.5,9655.0,109.5601,109.6097,109.5204,109.5997,9655.0
2024-09-16 13:35:00,110.52,110.71,110.49,110.71,12079.0,109.6196,109.808,109.5898,109.808,12079.0
2024-09-16 13:40:00,110.71,110.81,110.71,110.78,871.0,109.808,109.9072,109.808,109.8775,871.0
2024-09-16 13:45:00,110.8,110.8,110.68,110.73,803.0,109.8973,109.8973,109.7783,109.8279,803.0
2024-09-16 13:50:00,110.7,110.82,110.7,110.77,1623.0,109.7981,109.9171,109.7981,109.8675,1623.0
2024-09-16 13:55:00,110.78,110.87,110.78,110.87,700.0,109.8775,109.9667,109.8775,109.9667,700.0
2024-09-16 14:00:00,110.82,110.82,110.7,110.73,4449.0,109.9171,109.9171,109.7981,109.8279,4449.0
2024-09-16 14:05:00,110.7,110.7,110.6,110.67,1535.0,109.7981,109.7981,109.6989,109.7684,1535.0
2024-09-16 14:10:00,110.67,110.74,110.65,110.72,987.0,109.7684,109.8378,109.7485,109.8179,987.0
2024-09-16 14:15:00,110.73,110.79,110.71,110.72,1648.0,109.8279,109.8874,109.808,109.8179,1648.0
2024-09-16 14:20:00,110.75,110.91,110.71,110.9,11716.0,109.8477,110.0064,109.808,109.9965,11716.0
2024-09-16 14:25:00,110.88,110.94,110.86,110.93,1088.0,109.9766,110.0362,109.9568,110.0262,1088.0
2024-09-16 14:30:00,110.94,111.04,110.93,111.03,1306.0,110.0362,110.1353,110.0262,110.1254,1306.0
2024-09-16 14:35:00,111.01,111.04,110.95,110.95,1667.0,110.1056,110.1353,110.0461,110.0461,1667.0
2024-09-16 14:40:00,110.95,110.99,110.9,110.95,2632.0,110.0461,110.0857,109.9965,110.0461,2632.0
2024-09-16 14:45:00,110.95,111.12,110.92,111.12,3146.0,110.0461,110.2147,110.0163,110.2147,3146.0
2024-09-16 14:50:00,111.18,111.25,111.14,111.2,2535.0,110.2742,110.3436,110.2345,110.294,2535.0
2024-09-16 14:55:00,111.21,111.28,111.18,111.25,4454.0,110.304,110.3734,110.2742,110.3436,4454.0
2024-09-16 15:00:00,111.26,111.26,111.11,111.13,4469.0,110.3535,110.3535,110.2048,110.2246,4469.0
2024-09-16 15:05:00,111.1,111.15,111.0,111.12,3025.0,110.1948,110.2444,110.0957,110.2147,3025.0
2024-09-16 15:10:00,111.14,111.15,111.05,111.06,3712.0,110.2345,110.2444,110.1453,110.1552,3712.0
2024-09-16 15:15:00,111.03,111.08,111.01,111.01,2526.0,110.1254,110.175,110.1056,110.1056,2526.0
2024-09-16 15:20:00,110.97,111.11,110.92,110.98,8518.0,110.0659,110.2048,110.0163,110.0758,8518.0
2024-09-16 15:25:00,110.98,111.06,110.93,111.01,4955.0,110.0758,110.1552,110.0262,110.1056,4955.0
2024-09-16 15:30:00,111.05,111.14,111.04,111.08,7476.0,110.1453,110.2345,110.1353,110.175,7476.0
2024-09-16 15:35:00,111.09,111.09,110.93,110.97,9944.0,110.1849,110.1849,110.0262,110.0659,9944.0
2024-09-16 15:40:00,110.96,111.01,110.92,110.92,3330.0,110.056,110.1056,110.0163,110.0163,3330.0
2024-09-16 15:45:00,110.96,111.2,110.9,111.12,30509.0,110.056,110.294,109.9965,110.2147,30509.0
2024-09-16 15:50:00,111.15,111.18,111.02,111.11,14086.0,110.2444,110.2742,110.1155,110.2048,14086.0
2024-09-16 15:55:00,111.1,111.19,111.01,111.07,71283.0,110.1948,110.2841,110.1056,110.1651,71283.0
2024-09-17 09:30:00,112.17,112.28,111.56,111.68,15430.0,111.2561,111.3652,110.6511,110.7701,15430.0
2024-09-17 09:35:00,111.78,112.09,111.56,112.09,2135.0,110.8693,111.1768,110.6511,111.1768,2135.0
2024-09-17 09:40:00,111.88,111.95,111.78,111.78,900.0,110.9685,111.0379,110.8693,110.8693,900.0
2024-09-17 09:45:00,111.85,112.3,111.71,112.13,12419.0,110.9387,111.3851,110.7999,111.2165,12419.0
2024-09-17 09:50:00,112.28,112.28,111.88,112.0,14841.0,111.3652,111.3652,110.9685,111.0875,14841.0
2024-09-17 09:55:00,112.04,112.14,111.64,111.67,14041.0,111.1272,111.2264,110.7304,110.7602,14041.0
2024-09-17 10:00:00,111.72,111.99,111.66,111.99,7429.0,110.8098,111.0776,110.7503,111.0776,7429.0
2024-09-17 10:05:00,112.03,112.24,112.02,112.17,10799.0,111.1173,111.3256,111.1074,111.2561,10799.0
2024-09-17 10:10:00,112.2,112.2,111.92,112.05,3164.0,111.2859,111.2859,111.0082,111.1371,3164.0
2024-09-17 10:15:00,112.14,112.43,112.13,112.43,6366.0,111.2264,111.514,111.2165,111.514,6366.0
2024-09-17 10:20:00,112.44,112.88,112.4,112.78,9547.0,111.5239,111.9603,111.4843,111.8612,9547.0
2024-09-17 10:25:00,112.75,112.83,112.61,112.65,4632.0,111.8314,111.9108,111.6925,111.7322,4632.0
2024-09-17 10:30:00,112.61,112.68,112.36,112.36,19919.0,111.6925,111.762,111.4446,111.4446,19919.0
2024-09-17 10:35:00,112.36,112.56,112.31,112.56,5195.0,111.4446,111.643,111.395,111.643,5195.0
2024-09-17 10:40:00,112.5,112.56,112.45,112.47,3139.0,111.5834,111.643,111.5338,111.5537,3139.0
2024-09-17 10:45:00,112.53,112.7,112.53,112.64,3026.0,111.6132,111.7818,111.6132,111.7223,3026.0
2024-09-17 10:50:00,112.64,112.77,112.63,112.67,6040.0,111.7223,111.8512,111.7124,111.7521,6040.0
2024-09-17 10:55:00,112.65,112.79,112.54,112.61,5400.0,111.7322,111.8711,111.6231,111.6925,5400.0
2024-09-17 11:00:00,112.56,112.77,112.54,112.54,3884.0,111.643,111.8512,111.6231,111.6231,3884.0
2024-09-17 11:05:00,112.53,112.62,112.45,112.58,1914.0,111.6132,111.7025,111.5338,111.6628,1914.0
2024-09-17 11:10:00,112.51,112.62,112.49,112.56,3575.0,111.5934,111.7025,111.5735,111.643,3575.0
2024-09-17 11:15:00,112.51,112.54,112.39,112.46,5511.0,111.5934,111.6231,111.4743,111.5438,5511.0
2024-09-17 11:20:00,112.4,112.42,112.28,112.31,16742.0,111.4843,111.5041,111.3652,111.395,16742.0
2024-09-17 11:25:00,112.3,112.32,112.15,112.22,5981.0,111.3851,111.4049,111.2363,111.3057,5981.0
2024-09-17 11:30:00,112.26,112.31,112.17,112.21,4886.0,111.3454,111.395,111.2561,111.2958,4886.0
2024-09-17 11:35:00,112.22,112.24,112.16,112.23,2795.0,111.3057,111.3256,111.2462,111.3156,2795.0
2024-09-17 11:40:00,112.27,112.27,112.11,112.11,4444.0,111.3553,111.3553,111.1966,111.1966,4444.0
2024-09-17 11:45:00,112.15,112.18,112.0,112.0,6097.0,111.2363,111.266,111.0875,111.0875,6097.0
2024-09-17 11:50:00,112.06,112.06,111.96,111.96,4438.0,111.147,111.147,111.0478,111.0478,4438.0
2024-09-17 11:55:00,112.0,112.3,111.99,112.22,12582.0,111.0875,111.3851,111.0776,111.3057,12582.0
2024-09-17 12:00:00,112.23,112.25,111.95,112.2,24696.0,111.3156,111.3355,111.0379,111.2859,24696.0
2024-09-17 12:05:00,112.2,112.21,112.0,112.0,5549.0,111.2859,111.2958,111.0875,111.0875,5549.0
2024-09-17 12:10:00,111.96,111.97,111.9,111.92,2786.0,111.0478,111.0578,110.9883,111.0082,2786.0
2024-09-17 12:15:00,111.91,111.91,111.78,111.86,5759.0,110.9982,110.9982,110.8693,110.9487,5759.0
2024-09-17 12:20:00,111.86,111.9,111.69,111.86,6999.0,110.9487,110.9883,110.78,110.9487,6999.0
2024-09-17 12:25:00,111.9,111.92,111.85,111.87,2003.0,110.9883,111.0082,110.9387,110.9586,2003.0
2024-09-17 12:30:00,111.87,111.87,111.78,111.8,900.0,110.9586,110.9586,110.8693,110.8891,900.0
2024-09-17 12:35:00,111.78,111.78,111.66,111.66,2858.0,110.8693,110.8693,110.7503,110.7503,2858.0
2024-09-17 12:40:00,111.64,111.64,111.49,111.49,1510.0,110.7304,110.7304,110.5817,110.5817,1510.0
2024-09-17 12:45:00,111.5,111.51,111.1,111.13,1615.0,110.5916,110.6015,110.1948,110.2246,1615.0
2024-09-17 12:50:00,111.09,111.19,111.0,111.19,3754.0,110.1849,110.2841,110.0957,110.2841,3754.0
2024-09-17 12:55:00,111.25,111.44,111.24,111.24,2036.0,110.3436,110.5321,110.3337,110.3337,2036.0
2024-09-17 13:00:00,111.2,111.38,111.2,111.29,1579.0,110.294,110.4726,110.294,110.3833,1579.0
2024-09-17 13:05:00,111.28,111.32,111.25,111.32,4703.0,110.3734,110.4131,110.3436,110.4131,4703.0
2024-09-17 13:10:00,111.39,111.41,111.29,111.36,4118.0,110.4825,110.5023,110.3833,110.4527,4118.0
2024-09-17 13:15:00,111.35,111.47,111.35,111.43,2653.0,110.4428,110.5618,110.4428,110.5222,2653.0
2024-09-17 13:20:00,111.47,111.63,111.44,111.63,2671.0,110.5618,110.7205,110.5321,110.7205,2671.0
2024-09-17 13:25:00,111.59,111.59,111.49,111.51,4505.0,110.6809,110.6809,110.5817,110.6015,4505.0
2024-09-17 13:30:00,111.48,111.48,111.34,111.34,5176.0,110.5718,110.5718,110.4329,110.4329,5176.0
2024-09-17 13:35:00,111.32,111.45,111.32,111.37,3639.0,110.4131,110.542,110.4131,110.4626,3639.0
2024-09-17 13:40:00,111.37,111.37,111.26,111.34,1920.0,110.4626,110.4626,110.3535,110.4329,1920.0
2024-09-17 13:45:00,111.26,111.43,111.16,111.43,4724.0,110.3535,110.5222,110.2544,110.5222,4724.0
2024-09-17 13:50:00,111.49,111.53,111.44,111.45,4062.0,110.5817,110.6213,110.5321,110.542,4062.0
2024-09-17 13:55:00,111.49,111.49,111.38,111.39,3520.0,110.5817,110.5817,110.4726,110.4825,3520.0
2024-09-17 14:00:00,111.37,111.47,111.33,111.44,9995.0,110.4626,110.5618,110.423,110.5321,9995.0
2024-09-17 14:05:00,111.41,111.44,111.39,111.44,1750.0,110.5023,110.5321,110.4825,110.5321,1750.0
2024-09-17 14:10:00,111.47,111.48,111.31,111.34,2565.0,110.5618,110.5718,110.4031,110.4329,2565.0
2024-09-17 14:15:00,111.28,111.37,111.26,111.3,1409.0,110.3734,110.4626,110.3535,110.3932,1409.0
2024-09-17 14:20:00,111.32,111.39,111.31,111.37,1761.0,110.4131,110.4825,110.4031,110.4626,1761.0
2024-09-17 14:25:00,111.38,111.38,111.25,111.3,3278.0,110.4726,110.4726,110.3436,110.3932,3278.0
2024-09-17 14:30:00,111.27,111.42,111.27,111.39,3007.0,110.3635,110.5122,110.3635,110.4825,3007.0
2024-09-17 14:35:00,111.42,111.47,111.4,111.46,1745.0,110.5122,110.5618,110.4924,110.5519,1745.0
2024-09-17 14:40:00,111.44,111.55,111.44,111.51,2770.0,110.5321,110.6412,110.5321,110.6015,2770.0
2024-09-17 14:45:00,111.53,111.53,111.26,111.35,4447.0,110.6213,110.6213,110.3535,110.4428,4447.0
2024-09-17 14:50:00,111.29,111.39,111.24,111.37,2486.0,110.3833,110.4825,110.3337,110.4626,2486.0
2024-09-17 14:55:00,111.37,111.44,111.31,111.4,2908.0,110.4626,110.5321,110.4031,110.4924,2908.0
2024-09-17 15:00:00,111.38,111.48,111.37,111.39,7873.0,110.4726,110.5718,110.4626,110.4825,7873.0
2024-09-17 15:05:00,111.37,111.38,111.34,111.36,3980.0,110.4626,110.4726,110.4329,110.4527,3980.0
2024-09-17 15:10:00,111.34,111.47,111.34,111.42,5933.0,110.4329,110.5618,110.4329,110.5122,5933.0
2024-09-17 15:15:00,111.42,111.45,111.37,111.38,6989.0,110.5122,110.542,110.4626,110.4726,6989.0
2024-09-17 15:20:00,111.41,111.6,111.36,111.58,15900.0,110.5023,110.6908,110.4527,110.6709,15900.0
2024-09-17 15:25:00,111.6,111.74,111.6,111.72,15816.0,110.6908,110.8296,110.6908,110.8098,15816.0
2024-09-17 15:30:00,111.7,111.81,111.63,111.74,19693.0,110.79,110.8991,110.7205,110.8296,19693.0
2024-09-17 15:35:00,111.76,111.84,111.7,111.84,7669.0,110.8495,110.9288,110.79,110.9288,7669.0
2024-09-17 15:40:00,111.88,111.91,111.75,111.75,9855.0,110.9685,110.9982,110.8396,110.8396,9855.0
2024-09-17 15:45:00,111.78,111.95,111.78,111.88,20347.0,110.8693,111.0379,110.8693,110.9685,20347.0
2024-09-17 15:50:00,111.88,111.88,111.74,111.83,33379.0,110.9685,110.9685,110.8296,110.9189,33379.0
2024-09-17 15:55:00,111.87,112.17,111.79,112.13,138765.0,110.9586,111.2561,110.8792,111.2165,138765.0
2024-09-18 09:30:00,111.97,112.18,111.61,112.1,9509.0,111.0578,111.266,110.7007,111.1867,9509.0
2024-09-18 09:35:00,111.99,112.47,111.99,112.38,3558.0,111.0776,111.5537,111.0776,111.4644,3558.0
2024-09-18 09:40:00,112.35,112.61,112.27,112.42,3582.0,111.4347,111.6925,111.3553,111.5041,3582.0
2024-09-18 09:45:00,112.42,112.52,112.17,112.37,14935.0,111.5041,111.6033,111.2561,111.4545,14935.0
2024-09-18 09:50:00,112.25,112.39,111.95,111.95,8087.0,111.3355,111.4743,111.0379,111.0379,8087.0
2024-09-18 09:55:00,111.81,112.05,111.81,112.05,4782.0,110.8991,111.1371,110.8991,111.1371,4782.0
2024-09-18 10:00:00,111.97,112.24,111.9,112.21,9217.0,111.0578,111.3256,110.9883,111.2958,9217.0
2024-09-18 10:05:00,112.23,112.41,112.14,112.35,5223.0,111.3156,111.4942,111.2264,111.4347,5223.0
2024-09-18 10:10:00,112.4,112.5,112.23,112.24,12348.0,111.4843,111.5834,111.3156,111.3256,12348.0
2024-09-18 10:15:00,112.32,112.48,112.22,112.22,10036.0,111.4049,111.5636,111.3057,111.3057,10036.0
2024-09-18 10:20:00,112.23,112.23,112.01,112.02,5200.0,111.3156,111.3156,111.0974,111.1074,5200.0
2024-09-18 10:25:00,111.96,112.04,111.86,111.91,5015.0,111.0478,111.1272,110.9487,110.9982,5015.0
2024-09-18 10:30:00,111.94,111.94,111.69,111.7,1100.0,111.028,111.028,110.78,110.79,1100.0
2024-09-18 10:35:00,111.67,111.89,111.67,111.75,5132.0,110.7602,110.9784,110.7602,110.8396,5132.0
2024-09-18 10:40:00,111.79,111.95,111.79,111.9,5216.0,110.8792,111.0379,110.8792,110.9883,5216.0
2024-09-18 10:45:00,112.02,112.02,111.83,111.92,5999.0,111.1074,111.1074,110.9189,111.0082,5999.0
2024-09-18 10:50:00,111.82,111.91,111.78,111.87,2972.0,110.909,110.9982,110.8693,110.9586,2972.0
2024-09-18 10:55:00,111.88,111.88,111.82,111.83,1200.0,110.9685,110.9685,110.909,110.9189,1200.0
2024-09-18 11:00:00,111.84,112.0,111.83,111.96,2599.0,110.9288,111.0875,110.9189,111.0478,2599.0
2024-09-18 11:05:00,111.98,112.04,111.92,112.04,1602.0,111.0677,111.1272,111.0082,111.1272,1602.0
2024-09-18 11:10:00,112.09,112.11,112.03,112.07,2857.0,111.1768,111.1966,111.1173,111.1569,2857.0
2024-09-18 11:15:00,112.04,112.11,112.0,112.08,3070.0,111.1272,111.1966,111.0875,111.1669,3070.0
2024-09-18 11:20:00,112.08,112.13,112.03,112.08,4033.0,111.1669,111.2165,111.1173,111.1669,4033.0
2024-09-18 11:25:00,112.08,112.23,112.05,112.11,4540.0,111.1669,111.3156,111.1371,111.1966,4540.0
2024-09-18 11:30:00,112.06,112.08,111.94,111.99,2764.0,111.147,111.1669,111.028,111.0776,2764.0
2024-09-18 11:35:00,112.02,112.05,111.96,111.96,1427.0,111.1074,111.1371,111.0478,111.0478,1427.0
2024-09-18 11:40:00,111.91,112.08,111.91,112.08,7123.0,110.9982,111.1669,110.9982,111.1669,7123.0
2024-09-18 11:45:00,112.05,112.05,111.88,111.95,7664.0,111.1371,111.1371,110.9685,111.0379,7664.0
2024-09-18 11:50:00,111.87,111.91,111.84,111.91,7423.0,110.9586,110.9982,110.9288,110.9982,7423.0
2024-09-18 11:55:00,111.88,111.93,111.84,111.9,2239.0,110.9685,111.0181,110.9288,110.9883,2239.0
2024-09-18 12:00:00,111.87,111.87,111.75,111.75,2147.0,110.9586,110.9586,110.8396,110.8396,2147.0
2024-09-18 12:05:00,111.75,111.75,111.69,111.71,5499.0,110.8396,110.8396,110.78,110.7999,5499.0
2024-09-18 12:10:00,111.73,111.81,111.73,111.81,3261.0,110.8197,110.8991,110.8197,110.8991,3261.0
2024-09-18 12:15:00,111.82,111.92,111.79,111.89,3660.0,110.909,111.0082,110.8792,110.9784,3660.0
2024-09-18 12:20:00,111.89,111.94,111.87,111.89,2221.0,110.9784,111.028,110.9586,110.9784,2221.0
2024-09-18 12:25:00,111.88,111.96,111.87,111.95,2231.0,110.9685,111.0478,110.9586,111.0379,2231.0
2024-09-18 12:30:00,111.93,112.01,111.87,111.99,2519.0,111.0181,111.0974,110.9586,111.0776,2519.0
2024-09-18 12:35:00,111.98,111.98,111.94,111.97,2308.0,111.0677,111.0677,111.028,111.0578,2308.0
2024-09-18 12:40:00,111.98,112.0,111.95,111.97,3450.0,111.0677,111.0875,111.0379,111.0578,3450.0
2024-09-18 12:45:00,112.02,112.02,112.01,112.02,1419.0,111.1074,111.1074,111.0974,111.1074,1419.0
2024-09-18 12:50:00,112.01,112.05,111.99,112.04,1552.0,111.0974,111.1371,111.0776,111.1272,1552.0
2024-09-18 12:55:00,112.09,112.18,112.01,112.09,14159.0,111.1768,111.266,111.0974,111.1768,14159.0
2024-09-18 13:00:00,112.06,112.09,112.06,112.09,239.0,111.147,111.1768,111.147,111.1768,239.0
2024-09-18 13:05:00,112.0,112.09,111.99,112.09,1345.0,111.0875,111.1768,111.0776,111.1768,1345.0
2024-09-18 13:10:00,112.07,112.13,112.07,112.09,1218.0,111.1569,111.2165,111.1569,111.1768,1218.0
2024-09-18 13:15:00,112.08,112.1,111.98,111.98,2800.0,111.1669,111.1867,111.0677,111.0677,2800.0
2024-09-18 13:20:00,112.01,112.02,111.88,111.88,2215.0,111.0974,111.1074,110.9685,110.9685,2215.0
2024-09-18 13:25:00,111.9,112.0,111.87,111.98,3154.0,110.9883,111.0875,110.9586,111.0677,3154.0
2024-09-18 13:30:00,111.98,112.1,111.98,112.1,1491.0,111.0677,111.1867,111.0677,111.1867,1491.0
2024-09-18 13:35:00,112.12,112.15,111.9,111.91,1844.0,111.2065,111.2363,110.9883,110.9982,1844.0
2024-09-18 13:40:00,111.93,111.93,111.79,111.81,2711.0,111.0181,111.0181,110.8792,110.8991,2711.0
2024-09-18 13:45:00,111.83,111.88,111.69,111.69,2551.0,110.9189,110.9685,110.78,110.78,2551.0
2024-09-18 13:50:00,111.72,111.73,111.63,111.63,789.0,110.8098,110.8197,110.7205,110.7205,789.0
2024-09-18 13:55:00,111.63,111.72,111.61,111.67,2233.0,110.7205,110.8098,110.7007,110.7602,2233.0
2024-09-18 14:00:00,111.64,113.2,111.48,112.58,5969.0,110.7304,112.2777,110.5718,111.6628,5969.0
2024-09-18 14:05:00,112.64,112.7,112.12,112.15,15618.0,111.7223,111.7818,111.2065,111.2363,15618.0
2024-09-18 14:10:00,112.11,112.2,111.72,111.96,5296.0,111.1966,111.2859,110.8098,111.0478,5296.0
2024-09-18 14:15:00,111.95,112.32,111.95,112.2,6771.0,111.0379,111.4049,111.0379,111.2859,6771.0
2024-09-18 14:20:00,112.2,112.22,111.99,112.06,1571.0,111.2859,111.3057,111.0776,111.147,1571.0
2024-09-18 14:25:00,112.15,112.34,112.1,112.32,3049.0,111.2363,111.4247,111.1867,111.4049,3049.0
2024-09-18 14:30:00,112.34,112.68,112.34,112.63,6614.0,111.4247,111.762,111.4247,111.7124,6614.0
2024-09-18 14:35:00,112.59,113.01,112.21,112.95,15865.0,111.6727,112.0893,111.2958,112.0298,15865.0
2024-09-18 14:40:00,112.98,113.05,112.24,112.24,10083.0,112.0595,112.129,111.3256,111.3256,10083.0
2024-09-18 14:45:00,112.16,112.62,112.15,112.41,4264.0,111.2462,111.7025,111.2363,111.4942,4264.0
2024-09-18 14:50:00,112.46,112.65,112.46,112.54,724.0,111.5438,111.7322,111.5438,111.6231,724.0
2024-09-18 14:55:00,112.47,112.6,112.24,112.37,19435.0,111.5537,111.6826,111.3256,111.4545,19435.0
2024-09-18 15:00:00,112.29,112.35,111.89,112.12,4460.0,111.3752,111.4347,110.9784,111.2065,4460.0
2024-09-18 15:05:00,112.07,112.1,111.84,112.09,3255.0,111.1569,111.1867,110.9288,111.1768,3255.0
2024-09-18 15:10:00,112.02,112.74,112.01,112.68,5209.0,111.1074,111.8215,111.0974,111.762,5209.0
2024-09-18 15:15:00,112.63,112.86,112.56,112.63,5880.0,111.7124,111.9405,111.643,111.7124,5880.0
2024-09-18 15:20:00,112.6,112.6,111.93,112.37,6754.0,111.6826,111.6826,111.0181,111.4545,6754.0
2024-09-18 15:25:00,112.43,112.82,112.42,112.52,3462.0,111.514,111.9008,111.5041,111.6033,3462.0
2024-09-18 15:30:00,112.51,112.62,111.93,112.0,5807.0,111.5934,111.7025,111.0181,111.0875,5807.0
2024-09-18 15:35:00,112.0,112.05,111.77,111.92,3507.0,111.0875,111.1371,110.8594,111.0082,3507.0
2024-09-18 15:40:00,111.95,111.96,111.59,111.59,9943.0,111.0379,111.0478,110.6809,110.6809,9943.0
2024-09-18 15:45:00,111.56,111.71,111.42,111.56,16119.0,110.6511,110.7999,110.5122,110.6511,16119.0
2024-09-18 15:50:00,111.55,111.69,111.45,111.54,27805.0,110.6412,110.78,110.542,110.6313,27805.0
2024-09-18 15:55:00,111.59,111.7,111.17,111.26,88525.0,110.6809,110.79,110.2643,110.3535,88525.0
2024-09-19 09:30:00,113.49,113.49,112.6,112.81,14677.0,112.5654,112.5654,111.6826,111.8909,14677.0
2024-09-19 09:35:00,112.65,112.87,112.53,112.53,2904.0,111.7322,111.9504,111.6132,111.6132,2904.0
2024-09-19 09:40:00,112.2,112.37,111.47,111.61,47672.0,111.2859,111.4545,110.5618,110.7007,47672.0
2024-09-19 09:45:00,111.59,112.4,111.59,111.9,12053.0,110.6809,111.4843,110.6809,110.9883,12053.0
2024-09-19 09:50:00,112.49,112.53,112.28,112.32,9031.0,111.5735,111.6132,111.3652,111.4049,9031.0
2024-09-19 09:55:00,112.49,112.65,112.44,112.64,15192.0,111.5735,111.7322,111.5239,111.7223,15192.0
2024-09-19 10:00:00,112.64,112.97,112.52,112.9,9534.0,111.7223,112.0496,111.6033,111.9802,9534.0
2024-09-19 10:05:00,112.88,113.08,112.8,113.05,37875.0,111.9603,112.1587,111.881,112.129,37875.0
2024-09-19 10:10:00,113.05,113.05,112.75,112.77,5022.0,112.129,112.129,111.8314,111.8512,5022.0
2024-09-19 10:15:00,112.76,112.93,112.7,112.75,3385.0,111.8413,112.0099,111.7818,111.8314,3385.0
2024-09-19 10:20:00,112.72,112.79,112.58,112.68,1989.0,111.8016,111.8711,111.6628,111.762,1989.0
2024-09-19 10:25:00,112.68,113.24,112.67,113.24,8376.0,111.762,112.3174,111.7521,112.3174,8376.0
2024-09-19 10:30:00,113.23,113.3,113.11,113.3,6826.0,112.3075,112.3769,112.1885,112.3769,6826.0
2024-09-19 10:35:00,113.26,113.39,113.16,113.16,3805.0,112.3372,112.4662,112.2381,112.2381,3805.0
2024-09-19 10:40:00,113.08,113.08,112.76,112.84,1120.0,112.1587,112.1587,111.8413,111.9207,1120.0
2024-09-19 10:45:00,112.75,112.75,112.54,112.62,4477.0,111.8314,111.8314,111.6231,111.7025,4477.0
2024-09-19 10:50:00,112.67,112.83,112.53,112.66,4987.0,111.7521,111.9108,111.6132,111.7421,4987.0
2024-09-19 10:55:00,112.58,112.99,112.58,112.91,4184.0,111.6628,112.0694,111.6628,111.9901,4184.0
2024-09-19 11:00:00,112.91,113.08,112.73,113.08,3282.0,111.9901,112.1587,111.8116,112.1587,3282.0
2024-09-19 11:05:00,112.98,112.99,112.78,112.88,3913.0,112.0595,112.0694,111.8612,111.9603,3913.0
2024-09-19 11:10:00,112.84,113.01,112.84,112.94,4762.0,111.9207,112.0893,111.9207,112.0199,4762.0
2024-09-19 11:15:00,112.94,113.07,112.88,113.06,3114.0,112.0199,112.1488,111.9603,112.1389,3114.0
2024-09-19 11:20:00,113.02,113.16,113.0,113.16,2621.0,112.0992,112.2381,112.0794,112.2381,2621.0
2024-09-19 11:25:00,113.14,113.24,113.08,113.14,1828.0,112.2182,112.3174,112.1587,112.2182,1828.0
2024-09-19 11:30:00,113.09,113.13,112.95,113.0,2578.0,112.1686,112.2083,112.0298,112.0794,2578.0
2024-09-19 11:35:00,113.07,113.11,112.9,112.92,2940.0,112.1488,112.1885,111.9802,112.0,2940.0
2024-09-19 11:40:00,112.86,113.35,112.84,113.19,24452.0,111.9405,112.4265,111.9207,112.2678,24452.0
2024-09-19 11:45:00,113.18,113.2,113.03,113.18,3039.0,112.2579,112.2777,112.1091,112.2579,3039.0
2024-09-19 11:50:00,113.14,113.28,113.01,113.01,5308.0,112.2182,112.3571,112.0893,112.0893,5308.0
2024-09-19 11:55:00,113.05,113.11,112.98,113.11,3088.0,112.129,112.1885,112.0595,112.1885,3088.0
2024-09-19 12:00:00,113.02,113.17,113.02,113.16,1383.0,112.0992,112.248,112.0992,112.2381,1383.0
2024-09-19 12:05:00,113.21,113.21,113.03,113.11,827.0,112.2877,112.2877,112.1091,112.1885,827.0
2024-09-19 12:10:00,113.01,113.11,113.01,113.05,1105.0,112.0893,112.1885,112.0893,112.129,1105.0
2024-09-19 12:15:00,113.04,113.26,113.04,113.23,2299.0,112.119,112.3372,112.119,112.3075,2299.0
2024-09-19 12:20:00,113.23,113.23,113.04,113.07,3055.0,112.3075,112.3075,112.119,112.1488,3055.0
2024-09-19 12:25:00,113.05,113.19,113.05,113.19,4220.0,112.129,112.2678,112.129,112.2678,4220.0
2024-09-19 12:30:00,113.23,113.27,113.16,113.27,2547.0,112.3075,112.3472,112.2381,112.3472,2547.0
2024-09-19 12:35:00,113.27,113.27,113.11,113.18,2503.0,112.3472,112.3472,112.1885,112.2579,2503.0
2024-09-19 12:40:00,113.19,113.34,113.19,113.34,2475.0,112.2678,112.4166,112.2678,112.4166,2475.0
2024-09-19 12:45:00,113.32,113.43,113.27,113.43,3623.0,112.3968,112.5059,112.3472,112.5059,3623.0
2024-09-19 12:50:00,113.43,113.76,113.38,113.65,30221.0,112.5059,112.8332,112.4563,112.7241,30221.0
2024-09-19 12:55:00,113.62,113.66,113.41,113.48,2703.0,112.6943,112.734,112.486,112.5555,2703.0
2024-09-19 13:00:00,113.48,113.54,113.43,113.52,2445.0,112.5555,112.615,112.5059,112.5951,2445.0
2024-09-19 13:05:00,113.44,113.55,113.38,113.39,1037.0,112.5158,112.6249,112.4563,112.4662,1037.0
2024-09-19 13:10:00,113.34,113.41,113.3,113.38,4288.0,112.4166,112.486,112.3769,112.4563,4288.0
2024-09-19 13:15:00,113.33,113.55,113.28,113.47,7250.0,112.4067,112.6249,112.3571,112.5455,7250.0
2024-09-19 13:20:00,113.51,113.68,113.48,113.67,9047.0,112.5852,112.7538,112.5555,112.7439,9047.0
2024-09-19 13:25:00,113.64,113.77,113.59,113.6,10838.0,112.7142,112.8431,112.6646,112.6745,10838.0
2024-09-19 13:30:00,113.59,113.6,113.52,113.53,1970.0,112.6646,112.6745,112.5951,112.6051,1970.0
2024-09-19 13:35:00,113.59,113.6,113.54,113.56,3678.0,112.6646,112.6745,112.615,112.6348,3678.0
2024-09-19 13:40:00,113.57,113.96,113.51,113.96,6123.0,112.6447,113.0315,112.5852,113.0315,6123.0
2024-09-19 13:45:00,113.95,114.01,113.88,113.96,15979.0,113.0216,113.0811,112.9522,113.0315,15979.0
2024-09-19 13:50:00,113.95,114.0,113.92,113.93,3242.0,113.0216,113.0712,112.9919,113.0018,3242.0
2024-09-19 13:55:00,113.92,114.05,113.87,113.9,6649.0,112.9919,113.1208,112.9423,112.972,6649.0
2024-09-19 14:00:00,113.88,113.88,113.7,113.75,3613.0,112.9522,112.9522,112.7737,112.8233,3613.0
2024-09-19 14:05:00,113.74,113.77,113.67,113.68,2690.0,112.8133,112.8431,112.7439,112.7538,2690.0
2024-09-19 14:10:00,113.64,113.68,113.55,113.65,5329.0,112.7142,112.7538,112.6249,112.7241,5329.0
2024-09-19 14:15:00,113.63,113.64,113.3,113.3,4399.0,112.7042,112.7142,112.3769,112.3769,4399.0
2024-09-19 14:20:00,113.32,113.37,113.26,113.32,4270.0,112.3968,112.4464,112.3372,112.3968,4270.0
2024-09-19 14:25:00,113.29,113.41,113.27,113.4,4096.0,112.367,112.486,112.3472,112.4761,4096.0
2024-09-19 14:30:00,113.42,113.44,113.31,113.42,6875.0,112.4959,112.5158,112.3868,112.4959,6875.0
2024-09-19 14:35:00,113.39,113.52,113.36,113.52,4050.0,112.4662,112.5951,112.4364,112.5951,4050.0
2024-09-19 14:40:00,113.54,113.57,113.47,113.49,4076.0,112.615,112.6447,112.5455,112.5654,4076.0
2024-09-19 14:45:00,113.47,113.47,113.34,113.38,3757.0,112.5455,112.5455,112.4166,112.4563,3757.0
2024-09-19 14:50:00,113.35,113.37,113.23,113.36,4988.0,112.4265,112.4464,112.3075,112.4364,4988.0
2024-09-19 14:55:00,113.36,113.59,113.34,113.44,50341.0,112.4364,112.6646,112.4166,112.5158,50341.0
2024-09-19 15:00:00,113.45,113.46,113.29,113.34,7921.0,112.5257,112.5356,112.367,112.4166,7921.0
2024-09-19 15:05:00,113.31,113.32,113.17,113.17,4707.0,112.3868,112.3968,112.248,112.248,4707.0
2024-09-19 15:10:00,113.25,113.28,113.16,113.2,9752.0,112.3273,112.3571,112.2381,112.2777,9752.0
2024-09-19 15:15:00,113.17,113.17,113.02,113.03,8731.0,112.248,112.248,112.0992,112.1091,8731.0
2024-09-19 15:20:00,113.01,113.09,112.88,113.04,12992.0,112.0893,112.1686,111.9603,112.119,12992.0
2024-09-19 15:25:00,113.04,113.04,112.86,112.86,3667.0,112.119,112.119,111.9405,111.9405,3667.0
2024-09-19 15:30:00,112.84,112.84,112.71,112.8,9834.0,111.9207,111.9207,111.7917,111.881,9834.0
2024-09-19 15:35:00,112.82,112.87,112.76,112.81,15377.0,111.9008,111.9504,111.8413,111.8909,15377.0
2024-09-19 15:40:00,112.85,112.91,112.65,112.67,20975.0,111.9306,111.9901,111.7322,111.7521,20975.0
2024-09-19 15:45:00,112.67,112.95,112.66,112.94,22206.0,111.7521,112.0298,111.7421,112.0199,22206.0
2024-09-19 15:50:00,112.98,113.03,112.63,112.89,65869.0,112.0595,112.1091,111.7124,111.9703,65869.0
2024-09-19 15:55:00,112.92,113.16,112.81,112.98,188279.0,112.0,112.2381,111.8909,112.0595,188279.0
2024-09-20 09:30:00,112.3,112.3,111.2,111.2,197941.0,111.3851,111.3851,110.294,110.294,197941.0
2024-09-20 09:35:00,111.07,111.17,110.42,110.91,11461.0,110.1651,110.2643,109.5204,110.0064,11461.0
2024-09-20 09:40:00,110.7,111.01,110.5,110.71,45165.0,109.7981,110.1056,109.5997,109.808,45165.0
2024-09-20 09:45:00,110.71,111.2,110.5,110.95,16753.0,109.808,110.294,109.5997,110.0461,16753.0
2024-09-20 09:50:00,111.18,111.26,110.76,111.12,6062.0,110.2742,110.3535,109.8576,110.2147,6062.0
2024-09-20 09:55:00,110.98,111.33,110.8,111.19,10480.0,110.0758,110.423,109.8973,110.2841,10480.0
2024-09-20 10:00:00,111.26,111.39,111.1,111.18,7844.0,110.3535,110.4825,110.1948,110.2742,7844.0
2024-09-20 10:05:00,111.23,111.29,110.95,111.0,5178.0,110.3238,110.3833,110.0461,110.0957,5178.0
2024-09-20 10:10:00,110.98,110.98,110.68,110.84,8567.0,110.0758,110.0758,109.7783,109.937,8567.0
2024-09-20 10:15:00,110.77,111.11,110.77,110.96,24337.0,109.8675,110.2048,109.8675,110.056,24337.0
2024-09-20 10:20:00,110.99,111.22,110.96,111.06,21101.0,110.0857,110.3139,110.056,110.1552,21101.0
2024-09-20 10:25:00,111.06,111.06,110.74,110.81,9482.0,110.1552,110.1552,109.8378,109.9072,9482.0
2024-09-20 10:30:00,110.84,111.02,110.75,110.87,22572.0,109.937,110.1155,109.8477,109.9667,22572.0
2024-09-20 10:35:00,110.85,110.85,110.65,110.71,3969.0,109.9469,109.9469,109.7485,109.808,3969.0
2024-09-20 10:40:00,110.69,110.72,110.54,110.56,6619.0,109.7882,109.8179,109.6394,109.6592,6619.0
2024-09-20 10:45:00,110.62,110.66,110.51,110.55,11741.0,109.7188,109.7584,109.6097,109.6493,11741.0
2024-09-20 10:50:00,110.55,110.59,110.24,110.24,12477.0,109.6493,109.689,109.3419,109.3419,12477.0
2024-09-20 10:55:00,110.27,110.35,110.08,110.35,62813.0,109.3716,109.451,109.1832,109.451,62813.0
2024-09-20 11:00:00,110.34,110.41,110.13,110.19,5503.0,109.441,109.5105,109.2328,109.2923,5503.0
2024-09-20 11:05:00,110.24,110.3,110.09,110.16,17549.0,109.3419,109.4014,109.1931,109.2625,17549.0
2024-09-20 11:10:00,110.11,110.2,110.02,110.14,9433.0,109.2129,109.3022,109.1236,109.2427,9433.0
2024-09-20 11:15:00,110.06,110.14,109.86,110.14,12728.0,109.1633,109.2427,108.965,109.2427,12728.0
2024-09-20 11:20:00,110.04,110.35,109.99,110.34,6849.0,109.1435,109.451,109.0939,109.441,6849.0
2024-09-20 11:25:00,110.34,110.41,110.28,110.41,4732.0,109.441,109.5105,109.3815,109.5105,4732.0
2024-09-20 11:30:00,110.37,110.53,110.19,110.52,6777.0,109.4708,109.6295,109.2923,109.6196,6777.0
2024-09-20 11:35:00,110.53,110.59,110.47,110.52,2203.0,109.6295,109.689,109.57,109.6196,2203.0
2024-09-20 11:40:00,110.59,110.72,110.56,110.71,3705.0,109.689,109.8179,109.6592,109.808,3705.0
2024-09-20 11:45:00,110.68,110.72,110.62,110.68,3350.0,109.7783,109.8179,109.7188,109.7783,3350.0
2024-09-20 11:50:00,110.61,110.7,110.57,110.69,3844.0,109.7088,109.7981,109.6692,109.7882,3844.0
2024-09-20 11:55:00,110.69,110.93,110.69,110.88,11264.0,109.7882,110.0262,109.7882,109.9766,11264.0
2024-09-20 12:00:00,110.85,110.97,110.72,110.97,4829.0,109.9469,110.0659,109.8179,110.0659,4829.0
2024-09-20 12:05:00,110.98,111.01,110.83,111.01,2237.0,110.0758,110.1056,109.927,110.1056,2237.0
2024-09-20 12:10:00,110.96,111.04,110.94,110.96,3800.0,110.056,110.1353,110.0362,110.056,3800.0
2024-09-20 12:15:00,111.01,111.04,110.93,110.96,4799.0,110.1056,110.1353,110.0262,110.056,4799.0
2024-09-20 12:20:00,111.01,111.22,110.92,111.22,3093.0,110.1056,110.3139,110.0163,110.3139,3093.0
2024-09-20 12:25:00,111.17,111.22,111.12,111.22,3639.0,110.2643,110.3139,110.2147,110.3139,3639.0
2024-09-20 12:30:00,111.24,111.25,111.16,111.16,2080.0,110.3337,110.3436,110.2544,110.2544,2080.0
2024-09-20 12:35:00,111.18,111.25,111.15,111.19,4732.0,110.2742,110.3436,110.2444,110.2841,4732.0
2024-09-20 12:40:00,111.21,111.25,111.18,111.23,5925.0,110.304,110.3436,110.2742,110.3238,5925.0
2024-09-20 12:45:00,111.22,111.32,111.19,111.28,4007.0,110.3139,110.4131,110.2841,110.3734,4007.0
2024-09-20 12:50:00,111.26,111.27,111.22,111.27,3295.0,110.3535,110.3635,110.3139,110.3635,3295.0
2024-09-20 12:55:00,111.32,111.32,111.13,111.16,4058.0,110.4131,110.4131,110.2246,110.2544,4058.0
2024-09-20 13:00:00,111.13,111.14,111.04,111.04,1985.0,110.2246,110.2345,110.1353,110.1353,1985.0
2024-09-20 13:05:00,111.04,111.13,111.04,111.07,5030.0,110.1353,110.2246,110.1353,110.1651,5030.0
2024-09-20 13:10:00,111.05,111.15,111.05,111.1,5346.0,110.1453,110.2444,110.1453,110.1948,5346.0
2024-09-20 13:15:00,111.11,111.15,111.09,111.13,4136.0,110.2048,110.2444,110.1849,110.2246,4136.0
2024-09-20 13:20:00,111.1,111.14,111.08,111.13,6863.0,110.1948,110.2345,110.175,110.2246,6863.0
2024-09-20 13:25:00,111.13,111.16,110.98,111.1,3858.0,110.2246,110.2544,110.0758,110.1948,3858.0
2024-09-20 13:30:00,111.09,111.17,111.09,111.17,1872.0,110.1849,110.2643,110.1849,110.2643,1872.0
2024-09-20 13:35:00,111.16,111.21,111.12,111.14,3110.0,110.2544,110.304,110.2147,110.2345,3110.0
2024-09-20 13:40:00,111.12,111.17,111.12,111.15,5595.0,110.2147,110.2643,110.2147,110.2444,5595.0
2024-09-20 13:45:00,111.15,111.15,110.93,110.95,4422.0,110.2444,110.2444,110.0262,110.0461,4422.0
2024-09-20 13:50:00,110.95,110.95,110.9,110.93,4669.0,110.0461,110.0461,109.9965,110.0262,4669.0
2024-09-20 13:55:00,110.94,110.98,110.76,110.79,12729.0,110.0362,110.0758,109.8576,109.8874,12729.0
2024-09-20 14:00:00,110.79,111.15,110.79,111.12,30817.0,109.8874,110.2444,109.8874,110.2147,30817.0
2024-09-20 14:05:00,111.13,111.25,111.08,111.19,3839.0,110.2246,110.3436,110.175,110.2841,3839.0
2024-09-20 14:10:00,111.17,111.25,110.99,111.17,6090.0,110.2643,110.3436,110.0857,110.2643,6090.0
2024-09-20 14:15:00,111.22,111.33,111.18,111.33,6664.0,110.3139,110.423,110.2742,110.423,6664.0
2024-09-20 14:20:00,111.33,111.33,111.05,111.07,11951.0,110.423,110.423,110.1453,110.1651,11951.0
2024-09-20 14:25:00,111.04,111.07,110.79,110.86,28909.0,110.1353,110.1651,109.8874,109.9568,28909.0
2024-09-20 14:30:00,110.84,110.85,110.72,110.76,5322.0,109.937,109.9469,109.8179,109.8576,5322.0
2024-09-20 14:35:00,110.73,110.75,110.56,110.59,3993.0,109.8279,109.8477,109.6592,109.689,3993.0
2024-09-20 14:40:00,110.56,110.64,110.55,110.6,2291.0,109.6592,109.7386,109.6493,109.6989,2291.0
2024-09-20 14:45:00,110.62,110.63,110.51,110.51,4309.0,109.7188,109.7287,109.6097,109.6097,4309.0
2024-09-20 14:50:00,110.53,110.67,110.5,110.66,4440.0,109.6295,109.7684,109.5997,109.7584,4440.0
2024-09-20 14:55:00,110.63,110.75,110.59,110.59,4017.0,109.7287,109.8477,109.689,109.689,4017.0
2024-09-20 15:00:00,110.57,110.65,110.48,110.65,5767.0,109.6692,109.7485,109.5799,109.7485,5767.0
2024-09-20 15:05:00,110.66,110.74,110.64,110.71,3524.0,109.7584,109.8378,109.7386,109.808,3524.0
2024-09-20 15:10:00,110.74,110.87,110.71,110.86,7708.0,109.8378,109.9667,109.808,109.9568,7708.0
2024-09-20 15:15:00,110.84,111.13,110.83,111.1,5421.0,109.937,110.2246,109.927,110.1948,5421.0
2024-09-20 15:20:00,111.1,111.28,110.98,111.01,8209.0,110.1948,110.3734,110.0758,110.1056,8209.0
2024-09-20 15:25:00,111.03,111.08,110.93,110.94,5335.0,110.1254,110.175,110.0262,110.0362,5335.0
2024-09-20 15:30:00,111.0,111.13,110.92,111.07,15799.0,110.0957,110.2246,110.0163,110.1651,15799.0
2024-09-20 15:35:00,111.07,111.19,110.85,111.06,11763.0,110.1651,110.2841,109.9469,110.1552,11763.0
2024-09-20 15:40:00,110.99,111.13,110.95,111.11,10982.0,110.0857,110.2246,110.0461,110.2048,10982.0
2024-09-20 15:45:00,111.12,111.12,110.89,110.9,15806.0,110.2147,110.2147,109.9866,109.9965,15806.0
2024-09-20 15:50:00,110.92,110.94,110.72,110.76,55133.0,110.0163,110.0362,109.8179,109.8576,55133.0
2024-09-20 15:55:00,110.78,110.87,110.58,110.68,171771.0,109.8775,109.9667,109.6791,109.7783,171771.0
2024-09-23 09:30:00,111.24,111.68,110.76,111.66,41129.0,110.3337,110.7701,109.8576,110.7503,41129.0
2024-09-23 09:35:00,111.48,112.18,111.47,112.17,5515.0,110.5718,111.266,110.5618,111.2561,5515.0
2024-09-23 09:40:00,112.2,112.44,112.2,112.44,8307.0,111.2859,111.5239,111.2859,111.5239,8307.0
2024-09-23 09:45:00,112.38,112.88,111.4,111.63,30396.0,111.4644,111.9603,110.4924,110.7205,30396.0
2024-09-23 09:50:00,111.68,111.75,111.43,111.43,5371.0,110.7701,110.8396,110.5222,110.5222,5371.0
2024-09-23 09:55:00,111.54,111.63,111.33,111.37,8052.0,110.6313,110.7205,110.423,110.4626,8052.0
2024-09-23 10:00:00,111.51,111.59,111.26,111.59,15878.0,110.6015,110.6809,110.3535,110.6809,15878.0
2024-09-23 10:05:00,111.58,111.76,111.49,111.74,14012.0,110.6709,110.8495,110.5817,110.8296,14012.0
2024-09-23 10:10:00,111.79,112.1,111.79,112.0,4663.0,110.8792,111.1867,110.8792,111.0875,4663.0
2024-09-23 10:15:00,111.99,112.1,111.78,111.86,28354.0,111.0776,111.1867,110.8693,110.9487,28354.0
2024-09-23 10:20:00,111.85,112.15,111.85,111.97,12314.0,110.9387,111.2363,110.9387,111.0578,12314.0
2024-09-23 10:25:00,111.98,112.09,111.9,112.07,19523.0,111.0677,111.1768,110.9883,111.1569,19523.0
2024-09-23 10:30:00,112.07,112.34,112.04,112.26,37579.0,111.1569,111.4247,111.1272,111.3454,37579.0
2024-09-23 10:35:00,112.26,112.26,112.0,112.05,9670.0,111.3454,111.3454,111.0875,111.1371,9670.0
2024-09-23 10:40:00,112.11,112.35,111.94,112.3,22236.0,111.1966,111.4347,111.028,111.3851,22236.0
2024-09-23 10:45:00,112.29,112.39,112.26,112.29,4819.0,111.3752,111.4743,111.3454,111.3752,4819.0
2024-09-23 10:50:00,112.26,112.39,112.13,112.17,15290.0,111.3454,111.4743,111.2165,111.2561,15290.0
2024-09-23 10:55:00,112.13,112.25,111.94,112.23,11656.0,111.2165,111.3355,111.028,111.3156,11656.0
2024-09-23 11:00:00,112.19,112.19,111.93,112.0,6917.0,111.276,111.276,111.0181,111.0875,6917.0
2024-09-23 11:05:00,112.0,112.04,111.93,111.96,18067.0,111.0875,111.1272,111.0181,111.0478,18067.0
2024-09-23 11:10:00,111.95,112.04,111.93,112.0,4887.0,111.0379,111.1272,111.0181,111.0875,4887.0
2024-09-23 11:15:00,111.99,112.07,111.96,112.03,10048.0,111.0776,111.1569,111.0478,111.1173,10048.0
2024-09-23 11:20:00,112.03,112.12,111.98,112.12,4697.0,111.1173,111.2065,111.0677,111.2065,4697.0
2024-09-23 11:25:00,112.12,112.51,112.11,112.42,34490.0,111.2065,111.5934,111.1966,111.5041,34490.0
2024-09-23 11:30:00,112.43,112.46,112.27,112.36,12049.0,111.514,111.5438,111.3553,111.4446,12049.0
2024-09-23 11:35:00,112.39,112.45,112.23,112.38,17719.0,111.4743,111.5338,111.3156,111.4644,17719.0
2024-09-23 11:40:00,112.38,112.38,111.98,112.07,25683.0,111.4644,111.4644,111.0677,111.1569,25683.0
2024-09-23 11:45:00,112.12,112.28,112.11,112.23,2483.0,111.2065,111.3652,111.1966,111.3156,2483.0
2024-09-23 11:50:00,112.21,112.34,112.13,112.27,10637.0,111.2958,111.4247,111.2165,111.3553,10637.0
2024-09-23 11:55:00,112.29,112.31,112.05,112.15,9082.0,111.3752,111.395,111.1371,111.2363,9082.0
2024-09-23 12:00:00,112.16,112.23,112.06,112.16,9277.0,111.2462,111.3156,111.147,111.2462,9277.0
2024-09-23 12:05:00,112.16,112.36,112.15,112.28,4968.0,111.2462,111.4446,111.2363,111.3652,4968.0
2024-09-23 12:10:00,112.25,112.25,112.1,112.16,4213.0,111.3355,111.3355,111.1867,111.2462,4213.0
2024-09-23 12:15:00,112.16,112.18,112.03,112.18,5211.0,111.2462,111.266,111.1173,111.266,5211.0
2024-09-23 12:20:00,112.18,112.25,112.11,112.18,8180.0,111.266,111.3355,111.1966,111.266,8180.0
2024-09-23 12:25:00,112.17,112.2,112.1,112.16,4348.0,111.2561,111.2859,111.1867,111.2462,4348.0
2024-09-23 12:30:00,112.18,112.18,112.03,112.05,5870.0,111.266,111.266,111.1173,111.1371,5870.0
2024-09-23 12:35:00,112.06,112.06,111.81,111.85,24858.0,111.147,111.147,110.8991,110.9387,24858.0
2024-09-23 12:40:00,111.84,111.89,111.78,111.89,4026.0,110.9288,110.9784,110.8693,110.9784,4026.0
2024-09-23 12:45:00,111.87,112.08,111.84,112.04,19111.0,110.9586,111.1669,110.9288,111.1272,19111.0
2024-09-23 12:50:00,112.04,112.05,111.96,111.96,14190.0,111.1272,111.1371,111.0478,111.0478,14190.0
2024-09-23 12:55:00,111.94,112.0,111.9,111.96,4423.0,111.028,111.0875,110.9883,111.0478,4423.0
2024-09-23 13:00:00,111.95,112.02,111.9,112.02,5395.0,111.0379,111.1074,110.9883,111.1074,5395.0
2024-09-23 13:05:00,112.0,112.09,111.97,112.07,63213.0,111.0875,111.1768,111.0578,111.1569,63213.0
2024-09-23 13:10:00,112.05,112.19,112.05,112.18,11216.0,111.1371,111.276,111.1371,111.266,11216.0
2024-09-23 13:15:00,112.18,112.23,112.13,112.13,9925.0,111.266,111.3156,111.2165,111.2165,9925.0
2024-09-23 13:20:00,112.12,112.12,112.02,112.02,3153.0,111.2065,111.2065,111.1074,111.1074,3153.0
2024-09-23 13:25:00,112.04,112.13,112.02,112.13,3167.0,111.1272,111.2165,111.1074,111.2165,3167.0
2024-09-23 13:30:00,112.16,112.31,112.15,112.26,3890.0,111.2462,111.395,111.2363,111.3454,3890.0
2024-09-23 13:35:00,112.27,112.27,112.1,112.12,7682.0,111.3553,111.3553,111.1867,111.2065,7682.0
2024-09-23 13:40:00,112.13,112.17,112.09,112.15,3077.0,111.2165,111.2561,111.1768,111.2363,3077.0
2024-09-23 13:45:00,112.15,112.27,112.15,112.25,4728.0,111.2363,111.3553,111.2363,111.3355,4728.0
2024-09-23 13:50:00,112.25,112.26,112.11,112.11,3188.0,111.3355,111.3454,111.1966,111.1966,3188.0
2024-09-23 13:55:00,112.11,112.12,111.98,111.98,5697.0,111.1966,111.2065,111.0677,111.0677,5697.0
2024-09-23 14:00:00,111.96,111.98,111.67,111.68,8526.0,111.0478,111.0677,110.7602,110.7701,8526.0
2024-09-23 14:05:00,111.64,111.66,111.47,111.58,7738.0,110.7304,110.7503,110.5618,110.6709,7738.0
2024-09-23 14:10:00,111.59,111.65,111.51,111.51,5564.0,110.6809,110.7404,110.6015,110.6015,5564.0
2024-09-23 14:15:00,111.52,111.52,111.41,111.46,5507.0,110.6114,110.6114,110.5023,110.5519,5507.0
2024-09-23 14:20:00,111.43,111.47,111.36,111.43,7969.0,110.5222,110.5618,110.4527,110.5222,7969.0
2024-09-23 14:25:00,111.45,111.46,111.3,111.3,5445.0,110.542,110.5519,110.3932,110.3932,5445.0
2024-09-23 14:30:00,111.31,111.32,111.21,111.25,9828.0,110.4031,110.4131,110.304,110.3436,9828.0
2024-09-23 14:35:00,111.26,111.26,111.17,111.22,11649.0,110.3535,110.3535,110.2643,110.3139,11649.0
2024-09-23 14:40:00,111.21,111.22,111.07,111.15,12995.0,110.304,110.3139,110.1651,110.2444,12995.0
2024-09-23 14:45:00,111.15,111.21,111.07,111.13,14753.0,110.2444,110.304,110.1651,110.2246,14753.0
2024-09-23 14:50:00,111.15,111.25,111.04,111.18,36343.0,110.2444,110.3436,110.1353,110.2742,36343.0
2024-09-23 14:55:00,111.16,111.24,110.97,110.97,21991.0,110.2544,110.3337,110.0659,110.0659,21991.0
2024-09-23 15:00:00,110.92,111.04,110.83,111.02,9978.0,110.0163,110.1353,109.927,110.1155,9978.0
2024-09-23 15:05:00,111.03,111.03,110.83,110.85,9992.0,110.1254,110.1254,109.927,109.9469,9992.0
2024-09-23 15:10:00,110.8,110.91,110.78,110.78,8058.0,109.8973,110.0064,109.8775,109.8775,8058.0
2024-09-23 15:15:00,110.79,110.85,110.7,110.76,9588.0,109.8874,109.9469,109.7981,109.8576,9588.0
2024-09-23 15:20:00,110.76,110.89,110.74,110.89,8571.0,109.8576,109.9866,109.8378,109.9866,8571.0
2024-09-23 15:25:00,110.88,110.88,110.73,110.81,11229.0,109.9766,109.9766,109.8279,109.9072,11229.0
2024-09-23 15:30:00,110.85,110.89,110.78,110.87,11555.0,109.9469,109.9866,109.8775,109.9667,11555.0
2024-09-23 15:35:00,110.85,110.93,110.71,110.78,23039.0,109.9469,110.0262,109.808,109.8775,23039.0
2024-09-23 15:40:00,110.76,110.8,110.59,110.6,23092.0,109.8576,109.8973,109.689,109.6989,23092.0
2024-09-23 15:45:00,110.61,110.75,110.59,110.7,27956.0,109.7088,109.8477,109.689,109.7981,27956.0
2024-09-23 15:50:00,110.7,110.96,110.67,110.93,47838.0,109.7981,110.056,109.7684,110.0262,47838.0
2024-09-23 15:55:00,110.92,111.0,110.82,110.98,135860.0,110.0163,110.0957,109.9171,110.0758,135860.0
2024-09-24 09:30:00,111.21,111.59,110.88,111.52,13339.0,110.304,110.6809,109.9766,110.6114,13339.0
2024-09-24 09:35:00,111.61,113.41,111.61,113.38,60340.0,110.7007,112.486,110.7007,112.4563,60340.0
2024-09-24 09:40:00,113.38,114.01,113.14,113.94,31620.0,112.4563,113.0811,112.2182,113.0117,31620.0
2024-09-24 09:45:00,113.98,115.36,113.98,114.97,112858.0,113.0514,114.4201,113.0514,114.0333,112858.0
2024-09-24 09:50:00,114.97,114.97,114.08,114.33,82964.0,114.0333,114.0333,113.1506,113.3985,82964.0
2024-09-24 09:55:00,114.38,114.71,114.06,114.56,28866.0,113.4481,113.7754,113.1307,113.6267,28866.0
2024-09-24 10:00:00,114.42,115.0,114.05,115.0,24545.0,113.4878,114.0631,113.1208,114.0631,24545.0
2024-09-24 10:05:00,114.96,114.96,114.02,114.02,12323.0,114.0234,114.0234,113.0911,113.0911,12323.0
2024-09-24 10:10:00,114.02,114.04,113.25,113.25,8621.0,113.0911,113.1109,112.3273,112.3273,8621.0
2024-09-24 10:15:00,113.4,114.03,113.35,113.87,59163.0,112.4761,113.101,112.4265,112.9423,59163.0
2024-09-24 10:20:00,113.93,114.52,113.93,114.42,32998.0,113.0018,113.587,113.0018,113.4878,32998.0
2024-09-24 10:25:00,114.51,114.68,114.2,114.28,10495.0,113.5771,113.7457,113.2696,113.3489,10495.0
2024-09-24 10:30:00,114.41,114.6,114.23,114.36,8655.0,113.4779,113.6663,113.2993,113.4283,8655.0
2024-09-24 10:35:00,114.38,114.41,114.17,114.38,7090.0,113.4481,113.4779,113.2398,113.4481,7090.0
2024-09-24 10:40:00,114.38,114.5,114.32,114.43,6306.0,113.4481,113.5671,113.3886,113.4977,6306.0
2024-09-24 10:45:00,114.53,114.65,114.23,114.23,8023.0,113.5969,113.7159,113.2993,113.2993,8023.0
2024-09-24 10:50:00,114.3,114.37,113.92,114.0,9625.0,113.3688,113.4382,112.9919,113.0712,9625.0
2024-09-24 10:55:00,114.0,114.13,113.78,113.87,14313.0,113.0712,113.2002,112.853,112.9423,14313.0
2024-09-24 11:00:00,113.84,114.04,113.81,113.99,15950.0,112.9125,113.1109,112.8828,113.0613,15950.0
2024-09-24 11:05:00,114.03,114.03,113.73,113.97,19685.0,113.101,113.101,112.8034,113.0415,19685.0
2024-09-24 11:10:00,113.97,114.54,113.88,114.07,29931.0,113.0415,113.6068,112.9522,113.1407,29931.0
2024-09-24 11:15:00,114.07,117.23,114.06,115.58,187210.0,113.1407,116.2749,113.1307,114.6383,187210.0
2024-09-24 11:20:00,115.55,117.96,115.43,117.87,198521.0,114.6086,116.999,114.4896,116.9097,198521.0
2024-09-24 11:25:00,117.75,117.84,114.49,115.4,468603.0,116.7907,116.8799,113.5572,114.4598,468603.0
2024-09-24 11:30:00,115.37,116.44,107.78,108.23,596704.0,114.4301,115.4913,106.9019,107.3482,596704.0
2024-09-24 11:35:00,108.18,109.17,106.25,108.46,397158.0,107.2986,108.2806,105.3844,107.5764,397158.0
2024-09-24 11:40:00,108.15,109.8,108.0,108.63,131551.0,107.2689,108.9054,107.1201,107.745,131551.0
2024-09-24 11:45:00,108.57,109.83,108.42,109.6,50232.0,107.6855,108.9352,107.5367,108.7071,50232.0
2024-09-24 11:50:00,109.54,109.63,108.54,108.55,52105.0,108.6476,108.7368,107.6557,107.6656,52105.0
2024-09-24 11:55:00,108.55,108.55,106.57,106.8,117726.0,107.6656,107.6656,105.7018,105.9299,117726.0
2024-09-24 12:00:00,106.84,106.84,104.02,105.48,416546.0,105.9696,105.9696,103.1725,104.6206,416546.0
2024-09-24 12:05:00,105.5,106.0,103.79,104.91,101183.0,104.6405,105.1364,102.9444,104.0553,101183.0
2024-09-24 12:10:00,104.91,105.1,104.51,104.67,72557.0,104.0553,104.2437,103.6585,103.8172,72557.0
2024-09-24 12:15:00,104.67,106.17,104.67,105.15,94467.0,103.8172,105.305,103.8172,104.2933,94467.0
2024-09-24 12:20:00,105.14,105.61,105.11,105.2,57556.0,104.2834,104.7496,104.2536,104.3429,57556.0
2024-09-24 12:25:00,105.23,105.24,104.51,105.18,31579.0,104.3727,104.3826,103.6585,104.3231,31579.0
2024-09-24 12:30:00,105.23,106.15,105.18,105.69,85941.0,104.3727,105.2852,104.3231,104.8289,85941.0
2024-09-24 12:35:00,105.54,105.73,105.32,105.52,9478.0,104.6801,104.8686,104.4619,104.6603,9478.0
2024-09-24 12:40:00,105.57,105.69,105.31,105.67,25731.0,104.7099,104.8289,104.452,104.8091,25731.0
2024-09-24 12:45:00,105.74,105.86,105.31,105.37,64237.0,104.8785,104.9975,104.452,104.5115,64237.0
2024-09-24 12:50:00,105.37,105.41,104.89,105.34,39605.0,104.5115,104.5512,104.0354,104.4818,39605.0
2024-09-24 12:55:00,105.36,105.41,104.91,105.26,142479.0,104.5016,104.5512,104.0553,104.4024,142479.0
2024-09-24 13:00:00,105.29,105.35,104.85,104.92,31269.0,104.4322,104.4917,103.9958,104.0652,31269.0
2024-09-24 13:05:00,104.85,104.96,103.9,104.03,62666.0,103.9958,104.1049,103.0535,103.1824,62666.0
2024-09-24 13:10:00,104.05,104.21,103.62,103.82,79222.0,103.2023,103.361,102.7758,102.9742,79222.0
2024-09-24 13:15:00,103.73,103.91,103.32,103.41,55678.0,102.8849,103.0634,102.4782,102.5675,55678.0
2024-09-24 13:20:00,103.4,103.73,103.26,103.67,82754.0,102.5576,102.8849,102.4187,102.8254,82754.0
2024-09-24 13:25:00,103.68,104.62,103.67,104.47,141534.0,102.8353,103.7676,102.8254,103.6189,141534.0
2024-09-24 13:30:00,104.44,104.64,103.58,103.67,89569.0,103.5891,103.7875,102.7361,102.8254,89569.0
2024-09-24 13:35:00,103.63,104.14,103.49,104.0,26998.0,102.7857,103.2916,102.6468,103.1527,26998.0
2024-09-24 13:40:00,104.0,104.09,103.7,103.76,11424.0,103.1527,103.242,102.8551,102.9146,11424.0
2024-09-24 13:45:00,103.76,103.76,103.2,103.21,31339.0,102.9146,102.9146,102.3592,102.3691,31339.0
2024-09-24 13:50:00,103.24,103.44,103.0,103.27,76731.0,102.3989,102.5973,102.1608,102.4286,76731.0
2024-09-24 13:55:00,103.34,103.35,103.05,103.14,61978.0,102.4981,102.508,102.2104,102.2997,61978.0
2024-09-24 14:00:00,103.14,103.27,103.01,103.05,21533.0,102.2997,102.4286,102.1708,102.2104,21533.0
2024-09-24 14:05:00,103.05,103.05,102.52,102.84,56500.0,102.2104,102.2104,101.6848,102.0021,56500.0
2024-09-24 14:10:00,102.77,102.98,102.56,102.89,94672.0,101.9327,102.141,101.7244,102.0517,94672.0
2024-09-24 14:15:00,102.98,103.44,102.94,103.31,26649.0,102.141,102.5973,102.1013,102.4683,26649.0
2024-09-24 14:20:00,103.31,103.35,102.92,103.0,95343.0,102.4683,102.508,102.0815,102.1608,95343.0
2024-09-24 14:25:00,103.01,103.17,102.78,103.01,39705.0,102.1708,102.3295,101.9426,102.1708,39705.0
2024-09-24 14:30:00,103.06,103.07,102.5,102.56,72936.0,102.2204,102.2303,101.6649,101.7244,72936.0
2024-09-24 14:35:00,102.56,102.84,102.54,102.63,40594.0,101.7244,102.0021,101.7046,101.7939,40594.0
2024-09-24 14:40:00,102.63,103.07,102.53,103.04,63123.0,101.7939,102.2303,101.6947,102.2005,63123.0
2024-09-24 14:45:00,103.07,103.87,103.05,103.39,108594.0,102.2303,103.0238,102.2104,102.5477,108594.0
2024-09-24 14:50:00,103.41,104.1,103.28,103.98,230355.0,102.5675,103.2519,102.4386,103.1329,230355.0
2024-09-24 14:55:00,103.98,104.6,103.98,104.39,70963.0,103.1329,103.7478,103.1329,103.5395,70963.0
2024-09-24 15:00:00,104.39,104.39,103.89,104.27,119809.0,103.5395,103.5395,103.0436,103.4205,119809.0
2024-09-24 15:05:00,104.27,104.56,103.98,104.11,53806.0,103.4205,103.7081,103.1329,103.2618,53806.0
2024-09-24 15:10:00,104.11,104.59,103.93,103.99,116719.0,103.2618,103.7379,103.0833,103.1428,116719.0
2024-09-24 15:15:00,104.03,104.23,103.84,103.85,125375.0,103.1824,103.3808,102.994,103.0039,125375.0
2024-09-24 15:20:00,103.87,104.65,103.74,104.62,122403.0,103.0238,103.7974,102.8948,103.7676,122403.0
2024-09-24 15:25:00,104.57,104.84,104.54,104.63,110980.0,103.718,103.9858,103.6883,103.7776,110980.0
2024-09-24 15:30:00,104.67,104.67,103.86,103.91,37016.0,103.8172,103.8172,103.0138,103.0634,37016.0
2024-09-24 15:35:00,103.94,104.03,103.4,103.45,51517.0,103.0932,103.1824,102.5576,102.6072,51517.0
2024-09-24 15:40:00,103.4,103.94,103.39,103.93,54047.0,102.5576,103.0932,102.5477,103.0833,54047.0
2024-09-24 15:45:00,103.9,104.02,103.84,103.91,73894.0,103.0535,103.1725,102.994,103.0634,73894.0
2024-09-24 15:50:00,103.91,104.1,103.65,103.84,124142.0,103.0634,103.2519,102.8055,102.994,124142.0
2024-09-24 15:55:00,103.84,104.0,103.59,103.81,443557.0,102.994,103.1527,102.746,102.9642,443557.0
2024-09-25 09:30:00,100.76,101.0,99.1,99.56,293076.0,99.9391,100.1771,98.2926,98.7489,293076.0
2024-09-25 09:35:00,99.61,99.84,98.41,99.2,294797.0,98.7985,99.0266,97.6082,98.3918,294797.0
2024-09-25 09:40:00,99.2,99.4,98.27,99.18,175328.0,98.3918,98.5902,97.4694,98.372,175328.0
2024-09-25 09:45:00,99.17,99.3,98.52,98.6,109350.0,98.362,98.491,97.7173,97.7967,109350.0
2024-09-25 09:50:00,98.6,98.6,97.36,97.65,220571.0,97.7967,97.7967,96.5668,96.8544,220571.0
2024-09-25 09:55:00,97.68,98.04,97.54,97.75,75064.0,96.8842,97.2412,96.7453,96.9536,75064.0
2024-09-25 10:00:00,97.64,97.75,97.13,97.16,75633.0,96.8445,96.9536,96.3387,96.3684,75633.0
2024-09-25 10:05:00,97.2,97.57,96.94,97.4,139543.0,96.4081,96.7751,96.1502,96.6065,139543.0
2024-09-25 10:10:00,97.48,97.53,96.57,96.88,125907.0,96.6858,96.7354,95.7832,96.0907,125907.0
2024-09-25 10:15:00,96.9,96.98,96.44,96.9,101051.0,96.1105,96.1899,95.6543,96.1105,101051.0
2024-09-25 10:20:00,96.94,97.08,96.38,96.72,170578.0,96.1502,96.2891,95.5948,95.932,170578.0
2024-09-25 10:25:00,96.72,96.77,96.01,96.13,67718.0,95.932,95.9816,95.2278,95.3468,67718.0
2024-09-25 10:30:00,96.21,96.49,96.13,96.22,75406.0,95.4262,95.7039,95.3468,95.4361,75406.0
2024-09-25 10:35:00,96.23,97.08,96.23,96.97,64510.0,95.446,96.2891,95.446,96.18,64510.0
2024-09-25 10:40:00,96.97,97.27,96.84,97.27,64815.0,96.18,96.4775,96.051,96.4775,64815.0
2024-09-25 10:45:00,97.4,97.72,97.17,97.7,97703.0,96.6065,96.9239,96.3783,96.904,97703.0
2024-09-25 10:50:00,97.7,97.71,97.12,97.2,70796.0,96.904,96.9139,96.3287,96.4081,70796.0
2024-09-25 10:55:00,97.15,97.28,96.96,97.28,59322.0,96.3585,96.4874,96.17,96.4874,59322.0
2024-09-25 11:00:00,97.33,97.34,96.92,97.19,20193.0,96.537,96.547,96.1304,96.3982,20193.0
2024-09-25 11:05:00,97.19,97.27,97.06,97.14,5637.0,96.3982,96.4775,96.2692,96.3486,5637.0
2024-09-25 11:10:00,97.1,97.1,96.67,96.85,51053.0,96.3089,96.3089,95.8824,96.0609,51053.0
2024-09-25 11:15:00,96.82,97.22,96.71,97.22,18423.0,96.0312,96.4279,95.9221,96.4279,18423.0
2024-09-25 11:20:00,97.22,97.22,96.87,97.0,30894.0,96.4279,96.4279,96.0808,96.2097,30894.0
2024-09-25 11:25:00,97.03,97.12,96.64,97.06,36151.0,96.2395,96.3287,95.8527,96.2692,36151.0
2024-09-25 11:30:00,96.98,97.3,96.98,97.27,37471.0,96.1899,96.5073,96.1899,96.4775,37471.0
2024-09-25 11:35:00,97.27,97.27,96.66,96.77,29989.0,96.4775,96.4775,95.8725,95.9816,29989.0
2024-09-25 11:40:00,96.72,97.3,96.71,97.26,55955.0,95.932,96.5073,95.9221,96.4676,55955.0
2024-09-25 11:45:00,97.3,97.85,97.21,97.79,42281.0,96.5073,97.0528,96.418,96.9933,42281.0
2024-09-25 11:50:00,97.79,98.32,97.73,98.25,242280.0,96.9933,97.519,96.9338,97.4495,242280.0
2024-09-25 11:55:00,98.34,98.65,98.0,98.48,131991.0,97.5388,97.8463,97.2016,97.6777,131991.0
2024-09-25 12:00:00,98.48,98.54,98.06,98.18,72210.0,97.6777,97.7372,97.2611,97.3801,72210.0
2024-09-25 12:05:00,98.17,98.55,98.0,98.52,54694.0,97.3702,97.7471,97.2016,97.7173,54694.0
2024-09-25 12:10:00,98.57,98.66,98.35,98.46,36115.0,97.7669,97.8562,97.5487,97.6578,36115.0
2024-09-25 12:15:00,98.43,98.57,98.38,98.44,117333.0,97.6281,97.7669,97.5785,97.638,117333.0
2024-09-25 12:20:00,98.41,98.52,97.92,97.98,33969.0,97.6082,97.7173,97.1222,97.1817,33969.0
2024-09-25 12:25:00,97.93,98.55,97.92,98.25,34845.0,97.1321,97.7471,97.1222,97.4495,34845.0
2024-09-25 12:30:00,98.31,98.41,98.21,98.33,67908.0,97.5091,97.6082,97.4099,97.5289,67908.0
2024-09-25 12:35:00,98.31,98.36,98.17,98.35,29480.0,97.5091,97.5586,97.3702,97.5487,29480.0
2024-09-25 12:40:00,98.4,98.4,98.2,98.31,18062.0,97.5983,97.5983,97.3999,97.5091,18062.0
2024-09-25 12:45:00,98.25,98.38,98.19,98.36,20120.0,97.4495,97.5785,97.39,97.5586,20120.0
2024-09-25 12:50:00,98.31,98.5,98.31,98.42,19360.0,97.5091,97.6975,97.5091,97.6182,19360.0
2024-09-25 12:55:00,98.45,98.5,98.17,98.25,43254.0,97.6479,97.6975,97.3702,97.4495,43254.0
2024-09-25 13:00:00,98.3,98.34,97.9,97.99,70735.0,97.4991,97.5388,97.1024,97.1917,70735.0
2024-09-25 13:05:00,97.93,98.09,97.92,97.97,28977.0,97.1321,97.2908,97.1222,97.1718,28977.0
2024-09-25 13:10:00,98.0,98.03,97.83,97.98,30039.0,97.2016,97.2313,97.033,97.1817,30039.0
2024-09-25 13:15:00,98.04,98.39,98.02,98.22,21337.0,97.2412,97.5884,97.2214,97.4198,21337.0
2024-09-25 13:20:00,98.22,98.4,98.22,98.33,41202.0,97.4198,97.5983,97.4198,97.5289,41202.0
2024-09-25 13:25:00,98.33,98.33,98.03,98.11,26572.0,97.5289,97.5289,97.2313,97.3107,26572.0
2024-09-25 13:30:00,98.11,98.16,97.39,97.54,43600.0,97.3107,97.3603,96.5965,96.7453,43600.0
2024-09-25 13:35:00,97.5,97.52,97.34,97.44,19923.0,96.7056,96.7255,96.547,96.6461,19923.0
2024-09-25 13:40:00,97.47,97.65,97.3,97.59,14766.0,96.6759,96.8544,96.5073,96.7949,14766.0
2024-09-25 13:45:00,97.59,97.63,97.5,97.63,21966.0,96.7949,96.8346,96.7056,96.8346,21966.0
2024-09-25 13:50:00,97.62,97.73,97.53,97.54,17675.0,96.8247,96.9338,96.7354,96.7453,17675.0
2024-09-25 13:55:00,97.54,97.61,97.51,97.55,22620.0,96.7453,96.8148,96.7156,96.7552,22620.0
2024-09-25 14:00:00,97.55,97.67,97.47,97.63,28736.0,96.7552,96.8743,96.6759,96.8346,28736.0
2024-09-25 14:05:00,97.59,97.65,97.43,97.5,78126.0,96.7949,96.8544,96.6362,96.7056,78126.0
2024-09-25 14:10:00,97.5,97.63,97.45,97.48,20053.0,96.7056,96.8346,96.6561,96.6858,20053.0
2024-09-25 14:15:00,97.48,97.58,97.25,97.34,34045.0,96.6858,96.785,96.4577,96.547,34045.0
2024-09-25 14:20:00,97.33,97.57,97.03,97.57,46869.0,96.537,96.7751,96.2395,96.7751,46869.0
2024-09-25 14:25:00,97.57,97.77,97.52,97.73,18260.0,96.7751,96.9734,96.7255,96.9338,18260.0
2024-09-25 14:30:00,97.73,97.81,97.54,97.62,42727.0,96.9338,97.0131,96.7453,96.8247,42727.0
2024-09-25 14:35:00,97.62,97.78,97.43,97.63,78509.0,96.8247,96.9834,96.6362,96.8346,78509.0
2024-09-25 14:40:00,97.64,97.77,97.43,97.69,109691.0,96.8445,96.9734,96.6362,96.8941,109691.0
2024-09-25 14:45:00,97.7,97.92,97.57,97.88,91223.0,96.904,97.1222,96.7751,97.0826,91223.0
2024-09-25 14:50:00,97.87,98.08,97.35,97.42,61375.0,97.0726,97.2809,96.5569,96.6263,61375.0
2024-09-25 14:55:00,97.43,97.47,97.05,97.06,55060.0,96.6362,96.6759,96.2593,96.2692,55060.0
2024-09-25 15:00:00,97.08,97.25,96.86,97.1,101634.0,96.2891,96.4577,96.0709,96.3089,101634.0
2024-09-25 15:05:00,97.1,97.33,97.08,97.08,35453.0,96.3089,96.537,96.2891,96.2891,35453.0
2024-09-25 15:10:00,97.11,97.3,96.92,96.96,48665.0,96.3188,96.5073,96.1304,96.17,48665.0
2024-09-25 15:15:00,97.01,97.08,96.86,96.87,39966.0,96.2196,96.2891,96.0709,96.0808,39966.0
2024-09-25 15:20:00,96.87,97.08,96.83,96.93,28315.0,96.0808,96.2891,96.0411,96.1403,28315.0
2024-09-25 15:25:00,96.94,97.15,96.93,97.01,35117.0,96.1502,96.3585,96.1403,96.2196,35117.0
2024-09-25 15:30:00,97.02,97.14,96.94,97.04,45928.0,96.2296,96.3486,96.1502,96.2494,45928.0
2024-09-25 15:35:00,97.03,97.09,96.89,96.99,51238.0,96.2395,96.299,96.1006,96.1998,51238.0
2024-09-25 15:40:00,96.98,97.03,96.85,96.97,37344.0,96.1899,96.2395,96.0609,96.18,37344.0
2024-09-25 15:45:00,96.95,96.97,96.55,96.74,147388.0,96.1601,96.18,95.7634,95.9518,147388.0
2024-09-25 15:50:00,96.75,97.01,96.63,96.96,142576.0,95.9618,96.2196,95.8427,96.17,142576.0
2024-09-25 15:55:00,96.95,97.08,96.71,97.08,405432.0,96.1601,96.2891,95.9221,96.2891,405432.0
2024-09-26 09:30:00,97.8,98.07,96.41,96.57,74645.0,97.0032,97.271,95.6245,95.7832,74645.0
2024-09-26 09:35:00,96.7,97.68,96.57,96.98,34512.0,95.9122,96.8842,95.7832,96.1899,34512.0
2024-09-26 09:40:00,96.99,97.33,96.85,97.22,37739.0,96.1998,96.537,96.0609,96.4279,37739.0
2024-09-26 09:45:00,97.22,97.83,97.22,97.4,37327.0,96.4279,97.033,96.4279,96.6065,37327.0
2024-09-26 09:50:00,97.33,97.5,97.0,97.25,41561.0,96.537,96.7056,96.2097,96.4577,41561.0
2024-09-26 09:55:00,97.17,97.9,97.02,97.3,83314.0,96.3783,97.1024,96.2296,96.5073,83314.0
2024-09-26 10:00:00,97.31,97.83,97.0,97.01,26099.0,96.5172,97.033,96.2097,96.2196,26099.0
2024-09-26 10:05:00,97.01,97.21,96.87,97.21,30086.0,96.2196,96.418,96.0808,96.418,30086.0
2024-09-26 10:10:00,97.23,97.74,97.23,97.71,42237.0,96.4378,96.9437,96.4378,96.9139,42237.0
2024-09-26 10:15:00,97.72,97.85,97.58,97.73,24246.0,96.9239,97.0528,96.785,96.9338,24246.0
2024-09-26 10:20:00,97.77,97.77,97.37,97.46,26308.0,96.9734,96.9734,96.5767,96.666,26308.0
2024-09-26 10:25:00,97.42,97.48,97.14,97.48,32671.0,96.6263,96.6858,96.3486,96.6858,32671.0
2024-09-26 10:30:00,97.45,97.85,97.41,97.7,21729.0,96.6561,97.0528,96.6164,96.904,21729.0
2024-09-26 10:35:00,97.73,97.83,97.62,97.79,13657.0,96.9338,97.033,96.8247,96.9933,13657.0
2024-09-26 10:40:00,97.79,97.9,97.67,97.72,50137.0,96.9933,97.1024,96.8743,96.9239,50137.0
2024-09-26 10:45:00,97.67,97.88,97.65,97.75,24745.0,96.8743,97.0826,96.8544,96.9536,24745.0
2024-09-26 10:50:00,97.75,97.8,97.48,97.68,26493.0,96.9536,97.0032,96.6858,96.8842,26493.0
2024-09-26 10:55:00,97.68,97.69,97.4,97.53,17519.0,96.8842,96.8941,96.6065,96.7354,17519.0
2024-09-26 11:00:00,97.5,97.72,97.36,97.5,20863.0,96.7056,96.9239,96.5668,96.7056,20863.0
2024-09-26 11:05:00,97.54,97.66,97.45,97.65,36890.0,96.7453,96.8643,96.6561,96.8544,36890.0
2024-09-26 11:10:00,97.59,97.89,97.53,97.89,11196.0,96.7949,97.0925,96.7354,97.0925,11196.0
2024-09-26 11:15:00,97.86,97.93,97.75,97.86,32553.0,97.0627,97.1321,96.9536,97.0627,32553.0
2024-09-26 11:20:00,97.89,98.24,97.85,98.15,153905.0,97.0925,97.4396,97.0528,97.3504,153905.0
2024-09-26 11:25:00,98.13,98.23,97.98,98.0,15866.0,97.3305,97.4297,97.1817,97.2016,15866.0
2024-09-26 11:30:00,97.96,98.12,97.93,98.06,23225.0,97.1619,97.3206,97.1321,97.2611,23225.0
2024-09-26 11:35:00,98.07,98.25,97.85,97.9,29123.0,97.271,97.4495,97.0528,97.1024,29123.0
2024-09-26 11:40:00,97.9,98.21,97.9,98.21,24504.0,97.1024,97.4099,97.1024,97.4099,24504.0
2024-09-26 11:45:00,98.2,98.25,98.05,98.06,13131.0,97.3999,97.4495,97.2512,97.2611,13131.0
2024-09-26 11:50:00,98.03,98.3,97.95,98.29,18961.0,97.2313,97.4991,97.152,97.4892,18961.0
2024-09-26 11:55:00,98.29,98.35,98.13,98.15,12430.0,97.4892,97.5487,97.3305,97.3504,12430.0
2024-09-26 12:00:00,98.15,98.15,97.94,98.03,48984.0,97.3504,97.3504,97.1421,97.2313,48984.0
2024-09-26 12:05:00,98.04,98.08,97.65,97.65,26554.0,97.2412,97.2809,96.8544,96.8544,26554.0
2024-09-26 12:10:00,97.64,97.69,97.42,97.45,16143.0,96.8445,96.8941,96.6263,96.6561,16143.0
2024-09-26 12:15:00,97.48,97.63,97.38,97.57,15364.0,96.6858,96.8346,96.5866,96.7751,15364.0
2024-09-26 12:20:00,97.59,97.75,97.59,97.65,20191.0,96.7949,96.9536,96.7949,96.8544,20191.0
2024-09-26 12:25:00,97.69,97.74,97.35,97.4,48077.0,96.8941,96.9437,96.5569,96.6065,48077.0
2024-09-26 12:30:00,97.38,97.56,97.37,97.55,24644.0,96.5866,96.7652,96.5767,96.7552,24644.0
2024-09-26 12:35:00,97.55,97.65,97.48,97.63,12197.0,96.7552,96.8544,96.6858,96.8346,12197.0
2024-09-26 12:40:00,97.65,97.66,97.44,97.51,15790.0,96.8544,96.8643,96.6461,96.7156,15790.0
2024-09-26 12:45:00,97.5,97.5,97.36,97.4,17948.0,96.7056,96.7056,96.5668,96.6065,17948.0
2024-09-26 12:50:00,97.39,97.4,97.06,97.15,24636.0,96.5965,96.6065,96.2692,96.3585,24636.0
2024-09-26 12:55:00,97.2,97.37,97.2,97.33,14454.0,96.4081,96.5767,96.4081,96.537,14454.0
2024-09-26 13:00:00,97.33,97.48,97.3,97.43,15507.0,96.537,96.6858,96.5073,96.6362,15507.0
2024-09-26 13:05:00,97.45,97.51,97.29,97.42,44926.0,96.6561,96.7156,96.4974,96.6263,44926.0
2024-09-26 13:10:00,97.44,97.51,97.35,97.51,18639.0,96.6461,96.7156,96.5569,96.7156,18639.0
2024-09-26 13:15:00,97.51,97.53,97.1,97.19,29311.0,96.7156,96.7354,96.3089,96.3982,29311.0
2024-09-26 13:20:00,97.2,97.37,97.09,97.31,40361.0,96.4081,96.5767,96.299,96.5172,40361.0
2024-09-26 13:25:00,97.31,97.38,97.11,97.14,36233.0,96.5172,96.5866,96.3188,96.3486,36233.0
2024-09-26 13:30:00,97.17,97.28,96.97,96.98,37677.0,96.3783,96.4874,96.18,96.1899,37677.0
2024-09-26 13:35:00,97.01,97.37,96.95,97.36,25627.0,96.2196,96.5767,96.1601,96.5668,25627.0
2024-09-26 13:40:00,97.36,97.43,97.14,97.14,22629.0,96.5668,96.6362,96.3486,96.3486,22629.0
2024-09-26 13:45:00,97.19,97.5,97.13,97.34,19523.0,96.3982,96.7056,96.3387,96.547,19523.0
2024-09-26 13:50:00,97.37,97.51,97.28,97.36,31237.0,96.5767,96.7156,96.4874,96.5668,31237.0
2024-09-26 13:55:00,97.36,97.39,97.09,97.16,19117.0,96.5668,96.5965,96.299,96.3684,19117.0
2024-09-26 14:00:00,97.18,97.3,97.01,97.26,40806.0,96.3883,96.5073,96.2196,96.4676,40806.0
2024-09-26 14:05:00,97.27,97.43,97.18,97.22,14332.0,96.4775,96.6362,96.3883,96.4279,14332.0
2024-09-26 14:10:00,97.23,97.49,97.2,97.49,15354.0,96.4378,96.6957,96.4081,96.6957,15354.0
2024-09-26 14:15:00,97.49,97.54,96.9,96.9,38553.0,96.6957,96.7453,96.1105,96.1105,38553.0
2024-09-26 14:20:00,96.9,97.22,96.9,97.19,29478.0,96.1105,96.4279,96.1105,96.3982,29478.0
2024-09-26 14:25:00,97.19,97.21,96.97,97.08,13575.0,96.3982,96.418,96.18,96.2891,13575.0
2024-09-26 14:30:00,97.06,97.22,96.79,96.87,40487.0,96.2692,96.4279,96.0014,96.0808,40487.0
2024-09-26 14:35:00,96.85,97.02,96.85,97.02,54354.0,96.0609,96.2296,96.0609,96.2296,54354.0
2024-09-26 14:40:00,96.98,97.07,96.89,96.93,37850.0,96.1899,96.2792,96.1006,96.1403,37850.0
2024-09-26 14:45:00,96.91,97.01,96.86,96.89,16380.0,96.1205,96.2196,96.0709,96.1006,16380.0
2024-09-26 14:50:00,96.91,96.92,96.81,96.85,25408.0,96.1205,96.1304,96.0213,96.0609,25408.0
2024-09-26 14:55:00,96.87,96.94,96.84,96.91,17366.0,96.0808,96.1502,96.051,96.1205,17366.0
2024-09-26 15:00:00,96.88,96.97,96.85,96.89,18963.0,96.0907,96.18,96.0609,96.1006,18963.0
2024-09-26 15:05:00,96.89,96.92,96.7,96.72,32532.0,96.1006,96.1304,95.9122,95.932,32532.0
2024-09-26 15:10:00,96.72,96.87,96.72,96.86,26148.0,95.932,96.0808,95.932,96.0709,26148.0
2024-09-26 15:15:00,96.86,97.17,96.84,97.14,22805.0,96.0709,96.3783,96.051,96.3486,22805.0
2024-09-26 15:20:00,97.14,97.15,97.0,97.1,22403.0,96.3486,96.3585,96.2097,96.3089,22403.0
2024-09-26 15:25:00,97.1,97.12,96.93,96.97,25374.0,96.3089,96.3287,96.1403,96.18,25374.0
2024-09-26 15:30:00,96.97,97.26,96.97,97.18,31530.0,96.18,96.4676,96.18,96.3883,31530.0
2024-09-26 15:35:00,97.18,97.41,97.18,97.28,33991.0,96.3883,96.6164,96.3883,96.4874,33991.0
2024-09-26 15:40:00,97.28,97.36,97.2,97.28,38573.0,96.4874,96.5668,96.4081,96.4874,38573.0
2024-09-26 15:45:00,97.28,97.6,97.25,97.54,50410.0,96.4874,96.8048,96.4577,96.7453,50410.0
2024-09-26 15:50:00,97.52,97.77,97.48,97.7,124688.0,96.7255,96.9734,96.6858,96.904,124688.0
2024-09-26 15:55:00,97.7,97.8,97.6,97.68,273948.0,96.904,97.0032,96.8048,96.8842,273948.0
2024-09-27 09:30:00,98.65,98.82,97.85,98.29,32541.0,97.8463,98.0149,97.0528,97.4892,32541.0
2024-09-27 09:35:00,98.01,99.06,97.87,99.06,27057.0,97.2115,98.2529,97.0726,98.2529,27057.0
2024-09-27 09:40:00,99.0,99.32,98.76,99.08,39816.0,98.1934,98.5108,97.9554,98.2728,39816.0
2024-09-27 09:45:00,99.14,99.92,99.02,99.36,43441.0,98.3323,99.1059,98.2133,98.5505,43441.0
2024-09-27 09:50:00,99.3,99.5,98.97,99.39,13685.0,98.491,98.6894,98.1637,98.5803,13685.0
2024-09-27 09:55:00,99.44,99.81,99.44,99.8,12588.0,98.6298,98.9968,98.6298,98.9869,12588.0
2024-09-27 10:00:00,99.56,99.98,99.39,99.96,14564.0,98.7489,99.1654,98.5803,99.1456,14564.0
2024-09-27 10:05:00,99.82,99.96,99.41,99.47,8282.0,99.0067,99.1456,98.6001,98.6596,8282.0
2024-09-27 10:10:00,99.4,99.68,99.4,99.6,9022.0,98.5902,98.8679,98.5902,98.7885,9022.0
2024-09-27 10:15:00,99.65,99.67,99.4,99.43,9410.0,98.8381,98.858,98.5902,98.6199,9410.0
2024-09-27 10:20:00,99.41,99.9,99.41,99.9,10807.0,98.6001,99.0861,98.6001,99.0861,10807.0
2024-09-27 10:25:00,99.84,100.0,99.69,99.7,16157.0,99.0266,99.1853,98.8778,98.8877,16157.0
2024-09-27 10:30:00,99.68,99.74,99.47,99.69,14740.0,98.8679,98.9274,98.6596,98.8778,14740.0
2024-09-27 10:35:00,99.7,99.99,99.69,99.87,100544.0,98.8877,99.1754,98.8778,99.0563,100544.0
2024-09-27 10:40:00,99.87,99.94,99.72,99.78,7956.0,99.0563,99.1258,98.9076,98.9671,7956.0
2024-09-27 10:45:00,99.75,100.07,99.75,100.07,18937.0,98.9373,99.2547,98.9373,99.2547,18937.0
2024-09-27 10:50:00,100.03,100.24,100.02,100.11,15126.0,99.215,99.4233,99.2051,99.2944,15126.0
2024-09-27 10:55:00,100.15,100.33,100.06,100.19,7463.0,99.3341,99.5126,99.2448,99.3737,7463.0
2024-09-27 11:00:00,100.18,100.34,100.12,100.18,13481.0,99.3638,99.5225,99.3043,99.3638,13481.0
2024-09-27 11:05:00,100.22,100.27,100.08,100.21,13147.0,99.4035,99.4531,99.2646,99.3936,13147.0
2024-09-27 11:10:00,100.2,100.65,100.1,100.57,39736.0,99.3837,99.83,99.2845,99.7506,39736.0
2024-09-27 11:15:00,100.63,100.97,100.63,100.92,17943.0,99.8101,100.1474,99.8101,100.0978,17943.0
2024-09-27 11:20:00,100.92,101.09,100.84,101.04,39709.0,100.0978,100.2664,100.0184,100.2168,39709.0
2024-09-27 11:25:00,100.99,101.15,100.81,101.05,58029.0,100.1672,100.3259,99.9887,100.2267,58029.0
2024-09-27 11:30:00,101.01,101.19,100.95,101.06,16931.0,100.1871,100.3656,100.1275,100.2366,16931.0
2024-09-27 11:35:00,101.04,101.04,100.55,100.55,14105.0,100.2168,100.2168,99.7308,99.7308,14105.0
2024-09-27 11:40:00,100.53,100.63,100.35,100.58,14105.0,99.711,99.8101,99.5324,99.7606,14105.0
2024-09-27 11:45:00,100.58,100.72,100.51,100.67,29326.0,99.7606,99.8994,99.6911,99.8498,29326.0
2024-09-27 11:50:00,100.62,100.66,100.44,100.52,9392.0,99.8002,99.8399,99.6217,99.701,9392.0
2024-09-27 11:55:00,100.55,100.64,100.51,100.6,11089.0,99.7308,99.8201,99.6911,99.7804,11089.0
2024-09-27 12:00:00,100.63,100.67,100.2,100.2,13067.0,99.8101,99.8498,99.3837,99.3837,13067.0
2024-09-27 12:05:00,100.2,100.27,100.08,100.21,9128.0,99.3837,99.4531,99.2646,99.3936,9128.0
2024-09-27 12:10:00,100.24,100.3,100.11,100.18,5064.0,99.4233,99.4828,99.2944,99.3638,5064.0
2024-09-27 12:15:00,100.18,100.39,100.17,100.33,4900.0,99.3638,99.5721,99.3539,99.5126,4900.0
2024-09-27 12:20:00,100.27,100.4,100.15,100.2,3787.0,99.4531,99.582,99.3341,99.3837,3787.0
2024-09-27 12:25:00,100.23,100.28,100.15,100.23,6851.0,99.4134,99.463,99.3341,99.4134,6851.0
2024-09-27 12:30:00,100.22,100.32,100.21,100.28,2652.0,99.4035,99.5027,99.3936,99.463,2652.0
2024-09-27 12:35:00,100.31,100.36,100.21,100.27,14026.0,99.4928,99.5423,99.3936,99.4531,14026.0
2024-09-27 12:40:00,100.3,100.3,100.02,100.03,10962.0,99.4828,99.4828,99.2051,99.215,10962.0
2024-09-27 12:45:00,100.06,100.1,99.97,100.06,11866.0,99.2448,99.2845,99.1555,99.2448,11866.0
2024-09-27 12:50:00,100.04,100.2,99.97,100.08,15575.0,99.225,99.3837,99.1555,99.2646,15575.0
2024-09-27 12:55:00,100.04,100.05,99.92,99.98,22203.0,99.225,99.2349,99.1059,99.1654,22203.0
2024-09-27 13:00:00,99.97,100.08,99.92,99.95,6145.0,99.1555,99.2646,99.1059,99.1357,6145.0
2024-09-27 13:05:00,99.94,100.02,99.85,99.92,6583.0,99.1258,99.2051,99.0365,99.1059,6583.0
2024-09-27 13:10:00,99.92,100.02,99.88,100.01,5012.0,99.1059,99.2051,99.0663,99.1952,5012.0
2024-09-27 13:15:00,99.95,100.09,99.95,100.09,5683.0,99.1357,99.2745,99.1357,99.2745,5683.0
2024-09-27 13:20:00,100.13,100.29,100.04,100.15,13506.0,99.3142,99.4729,99.225,99.3341,13506.0
2024-09-27 13:25:00,100.12,100.18,100.02,100.17,6489.0,99.3043,99.3638,99.2051,99.3539,6489.0
2024-09-27 13:30:00,100.14,100.14,100.01,100.12,3607.0,99.3241,99.3241,99.1952,99.3043,3607.0
2024-09-27 13:35:00,100.1,100.24,100.1,100.23,2772.0,99.2845,99.4233,99.2845,99.4134,2772.0
2024-09-27 13:40:00,100.21,100.3,100.17,100.26,5514.0,99.3936,99.4828,99.3539,99.4432,5514.0
2024-09-27 13:45:00,100.25,100.39,100.24,100.32,4029.0,99.4332,99.5721,99.4233,99.5027,4029.0
2024-09-27 13:50:00,100.34,100.38,100.26,100.37,5494.0,99.5225,99.5622,99.4432,99.5523,5494.0
2024-09-27 13:55:00,100.36,100.4,100.28,100.38,7904.0,99.5423,99.582,99.463,99.5622,7904.0
2024-09-27 14:00:00,100.38,100.46,100.25,100.33,8236.0,99.5622,99.6415,99.4332,99.5126,8236.0
2024-09-27 14:05:00,100.31,100.37,100.13,100.34,24093.0,99.4928,99.5523,99.3142,99.5225,24093.0
2024-09-27 14:10:00,100.31,100.4,100.31,100.36,3578.0,99.4928,99.582,99.4928,99.5423,3578.0
2024-09-27 14:15:00,100.39,100.45,100.16,100.28,6095.0,99.5721,99.6316,99.344,99.463,6095.0
2024-09-27 14:20:00,100.25,100.35,100.23,100.28,5065.0,99.4332,99.5324,99.4134,99.463,5065.0
2024-09-27 14:25:00,100.24,100.31,100.17,100.26,7072.0,99.4233,99.4928,99.3539,99.4432,7072.0
2024-09-27 14:30:00,100.29,100.33,100.13,100.23,16836.0,99.4729,99.5126,99.3142,99.4134,16836.0
2024-09-27 14:35:00,100.28,100.28,100.04,100.07,14584.0,99.463,99.463,99.225,99.2547,14584.0
2024-09-27 14:40:00,100.06,100.18,99.98,100.09,13300.0,99.2448,99.3638,99.1654,99.2745,13300.0
2024-09-27 14:45:00,100.09,100.34,100.09,100.34,10675.0,99.2745,99.5225,99.2745,99.5225,10675.0
2024-09-27 14:50:00,100.35,100.35,100.18,100.32,7745.0,99.5324,99.5324,99.3638,99.5027,7745.0
2024-09-27 14:55:00,100.32,100.56,100.32,100.45,15765.0,99.5027,99.7407,99.5027,99.6316,15765.0
2024-09-27 15:00:00,100.45,100.64,100.45,100.62,10016.0,99.6316,99.8201,99.6316,99.8002,10016.0
2024-09-27 15:05:00,100.62,100.67,100.58,100.65,7496.0,99.8002,99.8498,99.7606,99.83,7496.0
2024-09-27 15:10:00,100.65,100.72,100.58,100.68,23119.0,99.83,99.8994,99.7606,99.8597,23119.0
2024-09-27 15:15:00,100.67,100.85,100.67,100.79,14209.0,99.8498,100.0284,99.8498,99.9688,14209.0
2024-09-27 15:20:00,100.81,100.96,100.79,100.87,20801.0,99.9887,100.1375,99.9688,100.0482,20801.0
2024-09-27 15:25:00,100.87,101.02,100.82,100.9,31414.0,100.0482,100.197,99.9986,100.0779,31414.0
2024-09-27 15:30:00,100.9,100.94,100.84,100.91,21590.0,100.0779,100.1176,100.0184,100.0879,21590.0
2024-09-27 15:35:00,100.91,101.14,100.76,101.14,29106.0,100.0879,100.316,99.9391,100.316,29106.0
2024-09-27 15:40:00,101.14,101.39,101.05,101.34,33426.0,100.316,100.564,100.2267,100.5144,33426.0
2024-09-27 15:45:00,101.38,101.52,101.29,101.39,83652.0,100.554,100.6929,100.4648,100.564,83652.0
2024-09-27 15:50:00,101.35,101.43,101.17,101.39,74192.0,100.5243,100.6036,100.3457,100.564,74192.0
2024-09-27 15:55:00,101.37,101.37,100.95,101.02,203797.0,100.5441,100.5441,100.1275,100.197,203797.0
2024-09-30 09:30:00,100.22,101.39,100.22,100.86,37589.0,99.4035,100.564,99.4035,100.0383,37589.0
2024-09-30 09:35:00,100.87,100.98,100.42,100.86,26261.0,100.0482,100.1573,99.6019,100.0383,26261.0
2024-09-30 09:40:00,100.86,101.02,100.86,100.9,2354.0,100.0383,100.197,100.0383,100.0779,2354.0
2024-09-30 09:45:00,101.03,101.27,101.03,101.2,12919.0,100.2069,100.4449,100.2069,100.3755,12919.0
2024-09-30 09:50:00,101.2,101.25,100.95,100.95,12180.0,100.3755,100.4251,100.1275,100.1275,12180.0
2024-09-30 09:55:00,101.03,101.16,100.7,100.97,32124.0,100.2069,100.3358,99.8796,100.1474,32124.0
2024-09-30 10:00:00,100.97,101.3,100.96,101.27,9777.0,100.1474,100.4747,100.1375,100.4449,9777.0
2024-09-30 10:05:00,101.25,101.51,101.25,101.44,14256.0,100.4251,100.683,100.4251,100.6135,14256.0
2024-09-30 10:10:00,101.44,101.5,101.31,101.47,7716.0,100.6135,100.6731,100.4846,100.6433,7716.0
2024-09-30 10:15:00,101.53,101.53,101.11,101.12,11566.0,100.7028,100.7028,100.2862,100.2962,11566.0
2024-09-30 10:20:00,101.09,101.32,101.08,101.18,11681.0,100.2664,100.4945,100.2565,100.3557,11681.0
2024-09-30 10:25:00,101.14,101.4,101.13,101.36,13135.0,100.316,100.5739,100.3061,100.5342,13135.0
2024-09-30 10:30:00,101.42,101.66,101.38,101.45,7561.0,100.5937,100.8318,100.554,100.6235,7561.0
2024-09-30 10:35:00,101.45,101.56,101.32,101.34,5640.0,100.6235,100.7326,100.4945,100.5144,5640.0
2024-09-30 10:40:00,101.34,101.69,101.33,101.69,4397.0,100.5144,100.8615,100.5044,100.8615,4397.0
2024-09-30 10:45:00,101.66,101.72,101.54,101.67,10019.0,100.8318,100.8913,100.7127,100.8417,10019.0
2024-09-30 10:50:00,101.68,101.71,101.48,101.63,13254.0,100.8516,100.8813,100.6532,100.802,13254.0
2024-09-30 10:55:00,101.7,101.84,101.63,101.72,18363.0,100.8714,101.0103,100.802,100.8913,18363.0
2024-09-30 11:00:00,101.66,102.05,101.66,102.05,12029.0,100.8318,101.2186,100.8318,101.2186,12029.0
2024-09-30 11:05:00,102.02,102.04,101.96,102.0,9671.0,101.1888,101.2087,101.1293,101.169,9671.0
2024-09-30 11:10:00,102.0,102.02,101.93,102.0,7809.0,101.169,101.1888,101.0996,101.169,7809.0
2024-09-30 11:15:00,102.0,102.05,101.84,102.03,22445.0,101.169,101.2186,101.0103,101.1987,22445.0
2024-09-30 11:20:00,102.04,102.1,101.96,101.98,12897.0,101.2087,101.2682,101.1293,101.1492,12897.0
2024-09-30 11:25:00,101.98,101.98,101.8,101.87,6981.0,101.1492,101.1492,100.9706,101.04,6981.0
2024-09-30 11:30:00,101.87,102.0,101.79,101.99,11119.0,101.04,101.169,100.9607,101.1591,11119.0
2024-09-30 11:35:00,102.01,102.05,101.87,101.92,10766.0,101.1789,101.2186,101.04,101.0896,10766.0
2024-09-30 11:40:00,101.88,102.07,101.85,101.98,9415.0,101.05,101.2384,101.0202,101.1492,9415.0
2024-09-30 11:45:00,101.94,101.99,101.86,101.94,3580.0,101.1095,101.1591,101.0301,101.1095,3580.0
2024-09-30 11:50:00,101.9,102.02,101.9,101.99,2999.0,101.0698,101.1888,101.0698,101.1591,2999.0
2024-09-30 11:55:00,102.0,102.05,101.89,102.0,28984.0,101.169,101.2186,101.0599,101.169,28984.0
2024-09-30 12:00:00,102.03,102.03,101.93,101.98,5621.0,101.1987,101.1987,101.0996,101.1492,5621.0
2024-09-30 12:05:00,101.95,102.02,101.95,101.98,6227.0,101.1194,101.1888,101.1194,101.1492,6227.0
2024-09-30 12:10:00,101.98,102.02,101.96,102.0,6866.0,101.1492,101.1888,101.1293,101.169,6866.0
2024-09-30 12:15:00,102.01,102.15,101.97,102.05,9817.0,101.1789,101.3178,101.1392,101.2186,9817.0
2024-09-30 12:20:00,102.04,102.17,102.0,102.0,9950.0,101.2087,101.3376,101.169,101.169,9950.0
2024-09-30 12:25:00,102.0,102.09,101.99,102.07,5211.0,101.169,101.2583,101.1591,101.2384,5211.0
2024-09-30 12:30:00,102.07,102.09,102.01,102.03,4665.0,101.2384,101.2583,101.1789,101.1987,4665.0
2024-09-30 12:35:00,102.03,102.19,102.02,102.16,9316.0,101.1987,101.3574,101.1888,101.3277,9316.0
2024-09-30 12:40:00,102.18,102.19,102.11,102.18,2969.0,101.3475,101.3574,101.2781,101.3475,2969.0
2024-09-30 12:45:00,102.16,102.21,102.13,102.13,2663.0,101.3277,101.3773,101.2979,101.2979,2663.0
2024-09-30 12:50:00,102.16,102.27,102.13,102.23,4876.0,101.3277,101.4368,101.2979,101.3971,4876.0
2024-09-30 12:55:00,102.26,102.31,102.19,102.23,12410.0,101.4269,101.4765,101.3574,101.3971,12410.0
2024-09-30 13:00:00,102.23,102.31,102.18,102.28,9095.0,101.3971,101.4765,101.3475,101.4467,9095.0
2024-09-30 13:05:00,102.28,102.35,102.24,102.32,6290.0,101.4467,101.5161,101.407,101.4864,6290.0
2024-09-30 13:10:00,102.31,102.33,102.21,102.29,8179.0,101.4765,101.4963,101.3773,101.4566,8179.0
2024-09-30 13:15:00,102.3,102.32,102.26,102.32,2821.0,101.4665,101.4864,101.4269,101.4864,2821.0
2024-09-30 13:20:00,102.28,102.32,102.27,102.27,1848.0,101.4467,101.4864,101.4368,101.4368,1848.0
2024-09-30 13:25:00,102.27,102.31,102.27,102.28,6823.0,101.4368,101.4765,101.4368,101.4467,6823.0
2024-09-30 13:30:00,102.28,102.46,102.18,102.43,12715.0,101.4467,101.6252,101.3475,101.5955,12715.0
2024-09-30 13:35:00,102.42,102.51,102.42,102.48,7490.0,101.5856,101.6748,101.5856,101.6451,7490.0
2024-09-30 13:40:00,102.48,102.55,102.46,102.46,7135.0,101.6451,101.7145,101.6252,101.6252,7135.0
2024-09-30 13:45:00,102.45,102.46,102.4,102.41,6789.0,101.6153,101.6252,101.5657,101.5756,6789.0
2024-09-30 13:50:00,102.42,102.42,102.25,102.25,33192.0,101.5856,101.5856,101.417,101.417,33192.0
2024-09-30 13:55:00,102.29,102.31,102.15,102.18,22451.0,101.4566,101.4765,101.3178,101.3475,22451.0
2024-09-30 14:00:00,102.17,102.21,101.99,102.16,24131.0,101.3376,101.3773,101.1591,101.3277,24131.0
2024-09-30 14:05:00,102.17,102.24,101.91,101.91,17003.0,101.3376,101.407,101.0797,101.0797,17003.0
2024-09-30 14:10:00,101.89,101.96,101.71,101.74,13174.0,101.0599,101.1293,100.8813,100.9111,13174.0
2024-09-30 14:15:00,101.73,101.88,101.62,101.63,50320.0,100.9012,101.05,100.7921,100.802,50320.0
2024-09-30 14:20:00,101.58,101.76,101.46,101.73,78516.0,100.7524,100.9309,100.6334,100.9012,78516.0
2024-09-30 14:25:00,101.78,102.01,101.7,101.92,21321.0,100.9508,101.1789,100.8714,101.0896,21321.0
2024-09-30 14:30:00,101.92,102.01,101.7,101.89,8139.0,101.0896,101.1789,100.8714,101.0599,8139.0
2024-09-30 14:35:00,101.87,102.24,101.87,102.09,23138.0,101.04,101.407,101.04,101.2583,23138.0
2024-09-30 14:40:00,102.09,102.3,102.09,102.3,8826.0,101.2583,101.4665,101.2583,101.4665,8826.0
2024-09-30 14:45:00,102.3,102.39,102.22,102.26,3679.0,101.4665,101.5558,101.3872,101.4269,3679.0
2024-09-30 14:50:00,102.29,102.33,102.18,102.23,8298.0,101.4566,101.4963,101.3475,101.3971,8298.0
2024-09-30 14:55:00,102.24,102.25,102.09,102.09,4980.0,101.407,101.417,101.2583,101.2583,4980.0
2024-09-30 15:00:00,102.04,102.04,101.83,101.93,11429.0,101.2087,101.2087,101.0004,101.0996,11429.0
2024-09-30 15:05:00,101.95,102.0,101.94,101.98,3098.0,101.1194,101.169,101.1095,101.1492,3098.0
2024-09-30 15:10:00,102.01,102.05,101.77,101.79,8552.0,101.1789,101.2186,100.9409,100.9607,8552.0
2024-09-30 15:15:00,101.78,101.93,101.71,101.9,9668.0,100.9508,101.0996,100.8813,101.0698,9668.0
2024-09-30 15:20:00,101.9,101.98,101.79,101.88,13173.0,101.0698,101.1492,100.9607,101.05,13173.0
2024-09-30 15:25:00,101.88,102.08,101.87,102.03,9971.0,101.05,101.2483,101.04,101.1987,9971.0
2024-09-30 15:30:00,102.03,102.04,101.86,101.87,11382.0,101.1987,101.2087,101.0301,101.04,11382.0
2024-09-30 15:35:00,101.87,102.05,101.87,102.0,10096.0,101.04,101.2186,101.04,101.169,10096.0
2024-09-30 15:40:00,102.0,102.19,101.97,102.13,18610.0,101.169,101.3574,101.1392,101.2979,18610.0
2024-09-30 15:45:00,102.13,102.25,101.99,102.08,36415.0,101.2979,101.417,101.1591,101.2483,36415.0
2024-09-30 15:50:00,102.06,102.46,102.0,102.22,70220.0,101.2285,101.6252,101.169,101.3872,70220.0
2024-09-30 15:55:00,102.22,102.57,102.2,102.37,260696.0,101.3872,101.7343,101.3674,101.536,260696.0
2024-10-01 09:30:00,101.15,101.65,101.0,101.11,49567.0,100.3259,100.8218,100.1771,100.2862,49567.0
2024-10-01 09:35:00,101.1,101.11,100.56,100.69,22032.0,100.2763,100.2862,99.7407,99.8697,22032.0
2024-10-01 09:40:00,100.68,101.23,100.68,100.89,17974.0,99.8597,100.4053,99.8597,100.068,17974.0
2024-10-01 09:45:00,100.89,101.26,100.56,101.13,26577.0,100.068,100.435,99.7407,100.3061,26577.0
2024-10-01 09:50:00,101.23,101.32,100.98,101.24,15051.0,100.4053,100.4945,100.1573,100.4152,15051.0
2024-10-01 09:55:00,101.23,101.23,100.5,100.88,49175.0,100.4053,100.4053,99.6812,100.0581,49175.0
2024-10-01 10:00:00,100.97,101.0,100.73,100.89,8958.0,100.1474,100.1771,99.9093,100.068,8958.0
2024-10-01 10:05:00,100.88,100.9,100.43,100.59,62332.0,100.0581,100.0779,99.6118,99.7705,62332.0
2024-10-01 10:10:00,100.56,100.66,99.96,100.31,24294.0,99.7407,99.8399,99.1456,99.4928,24294.0
2024-10-01 10:15:00,100.4,100.67,100.24,100.49,27560.0,99.582,99.8498,99.4233,99.6713,27560.0
2024-10-01 10:20:00,100.48,100.76,100.37,100.47,49523.0,99.6614,99.9391,99.5523,99.6515,49523.0
2024-10-01 10:25:00,100.47,100.54,100.18,100.51,58834.0,99.6515,99.7209,99.3638,99.6911,58834.0
2024-10-01 10:30:00,100.45,100.6,100.13,100.59,26737.0,99.6316,99.7804,99.3142,99.7705,26737.0
2024-10-01 10:35:00,100.46,100.52,100.29,100.4,5140.0,99.6415,99.701,99.4729,99.582,5140.0
2024-10-01 10:40:00,100.4,100.47,100.35,100.47,9257.0,99.582,99.6515,99.5324,99.6515,9257.0
2024-10-01 10:45:00,100.47,100.47,100.11,100.11,38742.0,99.6515,99.6515,99.2944,99.2944,38742.0
2024-10-01 10:50:00,100.11,100.35,100.1,100.22,16956.0,99.2944,99.5324,99.2845,99.4035,16956.0
2024-10-01 10:55:00,100.2,100.41,100.14,100.29,14049.0,99.3837,99.5919,99.3241,99.4729,14049.0
2024-10-01 11:00:00,100.29,100.29,99.93,99.98,9323.0,99.4729,99.4729,99.1159,99.1654,9323.0
2024-10-01 11:05:00,99.93,100.21,99.88,100.13,28011.0,99.1159,99.3936,99.0663,99.3142,28011.0
2024-10-01 11:10:00,100.15,100.23,100.0,100.06,8377.0,99.3341,99.4134,99.1853,99.2448,8377.0
2024-10-01 11:15:00,100.06,100.47,99.99,100.46,136351.0,99.2448,99.6515,99.1754,99.6415,136351.0
2024-10-01 11:20:00,100.39,100.78,100.38,100.69,12139.0,99.5721,99.9589,99.5622,99.8697,12139.0
2024-10-01 11:25:00,100.7,100.71,100.4,100.62,24843.0,99.8796,99.8895,99.582,99.8002,24843.0
2024-10-01 11:30:00,100.62,100.76,100.46,100.66,22160.0,99.8002,99.9391,99.6415,99.8399,22160.0
2024-10-01 11:35:00,100.66,100.93,100.63,100.81,9462.0,99.8399,100.1077,99.8101,99.9887,9462.0
2024-10-01 11:40:00,100.87,100.92,100.72,100.77,8428.0,100.0482,100.0978,99.8994,99.949,8428.0
2024-10-01 11:45:00,100.79,100.8,100.68,100.77,5231.0,99.9688,99.9788,99.8597,99.949,5231.0
2024-10-01 11:50:00,100.77,101.08,100.73,100.96,7026.0,99.949,100.2565,99.9093,100.1375,7026.0
2024-10-01 11:55:00,100.97,100.97,100.66,100.81,57338.0,100.1474,100.1474,99.8399,99.9887,57338.0
2024-10-01 12:00:00,100.78,101.07,100.73,101.06,5269.0,99.9589,100.2466,99.9093,100.2366,5269.0
2024-10-01 12:05:00,101.09,101.28,101.05,101.27,10478.0,100.2664,100.4549,100.2267,100.4449,10478.0
2024-10-01 12:10:00,101.31,101.48,101.27,101.36,12749.0,100.4846,100.6532,100.4449,100.5342,12749.0
2024-10-01 12:15:00,101.35,101.49,101.3,101.45,5586.0,100.5243,100.6631,100.4747,100.6235,5586.0
2024-10-01 12:20:00,101.49,101.64,101.44,101.48,22563.0,100.6631,100.8119,100.6135,100.6532,22563.0
2024-10-01 12:25:00,101.48,101.6,101.37,101.38,27798.0,100.6532,100.7722,100.5441,100.554,27798.0
2024-10-01 12:30:00,101.36,101.43,101.07,101.17,20021.0,100.5342,100.6036,100.2466,100.3457,20021.0
2024-10-01 12:35:00,101.21,101.33,101.13,101.16,3808.0,100.3854,100.5044,100.3061,100.3358,3808.0
2024-10-01 12:40:00,101.13,101.13,100.96,101.02,5795.0,100.3061,100.3061,100.1375,100.197,5795.0
2024-10-01 12:45:00,101.0,101.0,100.7,100.8,6685.0,100.1771,100.1771,99.8796,99.9788,6685.0
2024-10-01 12:50:00,100.81,101.07,100.81,101.05,12365.0,99.9887,100.2466,99.9887,100.2267,12365.0
2024-10-01 12:55:00,101.01,101.17,100.84,101.05,11731.0,100.1871,100.3457,100.0184,100.2267,11731.0
2024-10-01 13:00:00,100.98,101.04,100.88,100.94,6093.0,100.1573,100.2168,100.0581,100.1176,6093.0
2024-10-01 13:05:00,100.88,100.96,100.86,100.91,6204.0,100.0581,100.1375,100.0383,100.0879,6204.0
2024-10-01 13:10:00,100.94,101.03,100.92,100.95,5037.0,100.1176,100.2069,100.0978,100.1275,5037.0
2024-10-01 13:15:00,100.93,101.02,100.85,100.92,6557.0,100.1077,100.197,100.0284,100.0978,6557.0
2024-10-01 13:20:00,100.97,101.02,100.89,100.93,6292.0,100.1474,100.197,100.068,100.1077,6292.0
2024-10-01 13:25:00,100.89,100.95,100.87,100.91,7222.0,100.068,100.1275,100.0482,100.0879,7222.0
2024-10-01 13:30:00,100.91,101.14,100.9,101.09,6125.0,100.0879,100.316,100.0779,100.2664,6125.0
2024-10-01 13:35:00,101.02,101.1,100.96,101.07,4504.0,100.197,100.2763,100.1375,100.2466,4504.0
2024-10-01 13:40:00,101.08,101.29,101.07,101.29,6318.0,100.2565,100.4648,100.2466,100.4648,6318.0
2024-10-01 13:45:00,101.31,101.34,101.18,101.25,7922.0,100.4846,100.5144,100.3557,100.4251,7922.0
2024-10-01 13:50:00,101.25,101.35,101.24,101.3,3327.0,100.4251,100.5243,100.4152,100.4747,3327.0
2024-10-01 13:55:00,101.36,101.57,101.36,101.51,2846.0,100.5342,100.7425,100.5342,100.683,2846.0
2024-10-01 14:00:00,101.58,101.6,101.4,101.4,3381.0,100.7524,100.7722,100.5739,100.5739,3381.0
2024-10-01 14:05:00,101.45,101.55,101.39,101.48,12798.0,100.6235,100.7227,100.564,100.6532,12798.0
2024-10-01 14:10:00,101.48,101.6,101.44,101.6,13903.0,100.6532,100.7722,100.6135,100.7722,13903.0
2024-10-01 14:15:00,101.62,101.75,101.62,101.68,5660.0,100.7921,100.921,100.7921,100.8516,5660.0
2024-10-01 14:20:00,101.67,101.74,101.66,101.72,4931.0,100.8417,100.9111,100.8318,100.8913,4931.0
2024-10-01 14:25:00,101.75,101.77,101.66,101.77,7600.0,100.921,100.9409,100.8318,100.9409,7600.0
2024-10-01 14:30:00,101.79,101.88,101.65,101.7,11330.0,100.9607,101.05,100.8218,100.8714,11330.0
2024-10-01 14:35:00,101.7,101.7,101.3,101.33,8761.0,100.8714,100.8714,100.4747,100.5044,8761.0
2024-10-01 14:40:00,101.31,101.43,101.22,101.38,25290.0,100.4846,100.6036,100.3953,100.554,25290.0
2024-10-01 14:45:00,101.38,101.47,101.36,101.36,9538.0,100.554,100.6433,100.5342,100.5342,9538.0
2024-10-01 14:50:00,101.37,101.49,101.3,101.3,12154.0,100.5441,100.6631,100.4747,100.4747,12154.0
2024-10-01 14:55:00,101.32,101.5,101.29,101.33,13951.0,100.4945,100.6731,100.4648,100.5044,13951.0
2024-10-01 15:00:00,101.3,101.3,101.18,101.23,10951.0,100.4747,100.4747,100.3557,100.4053,10951.0
2024-10-01 15:05:00,101.2,101.25,101.13,101.19,9076.0,100.3755,100.4251,100.3061,100.3656,9076.0
2024-10-01 15:10:00,101.22,101.22,101.14,101.17,5339.0,100.3953,100.3953,100.316,100.3457,5339.0
2024-10-01 15:15:00,101.18,101.21,101.1,101.17,11089.0,100.3557,100.3854,100.2763,100.3457,11089.0
2024-10-01 15:20:00,101.13,101.21,101.11,101.2,10542.0,100.3061,100.3854,100.2862,100.3755,10542.0
2024-10-01 15:25:00,101.2,101.25,101.11,101.2,7699.0,100.3755,100.4251,100.2862,100.3755,7699.0
2024-10-01 15:30:00,101.18,101.21,101.05,101.05,21049.0,100.3557,100.3854,100.2267,100.2267,21049.0
2024-10-01 15:35:00,101.03,101.11,100.83,101.06,28281.0,100.2069,100.2862,100.0085,100.2366,28281.0
2024-10-01 15:40:00,101.03,101.13,101.02,101.05,15498.0,100.2069,100.3061,100.197,100.2267,15498.0
2024-10-01 15:45:00,101.05,101.08,100.96,101.01,34320.0,100.2267,100.2565,100.1375,100.1871,34320.0
2024-10-01 15:50:00,100.99,101.01,100.82,100.93,61387.0,100.1672,100.1871,99.9986,100.1077,61387.0
2024-10-01 15:55:00,100.84,100.9,100.38,100.42,214840.0,100.0184,100.0779,99.5622,99.6019,214840.0
2024-10-02 09:30:00,100.02,100.02,98.83,99.03,19957.0,99.2051,99.2051,98.0248,98.2232,19957.0
2024-10-02 09:35:00,99.03,99.55,99.02,99.11,6148.0,98.2232,98.7389,98.2133,98.3025,6148.0
2024-10-02 09:40:00,99.09,99.4,98.58,98.58,99198.0,98.2827,98.5902,97.7769,97.7769,99198.0
2024-10-02 09:45:00,98.75,99.05,98.32,98.95,21422.0,97.9455,98.243,97.519,98.1438,21422.0
2024-10-02 09:50:00,98.91,99.28,98.91,99.28,11998.0,98.1042,98.4711,98.1042,98.4711,11998.0
2024-10-02 09:55:00,99.2,99.31,98.77,98.92,7628.0,98.3918,98.5009,97.9653,98.1141,7628.0
2024-10-02 10:00:00,98.93,99.04,98.57,99.01,15203.0,98.124,98.2331,97.7669,98.2033,15203.0
2024-10-02 10:05:00,98.93,99.12,98.73,98.85,9391.0,98.124,98.3125,97.9256,98.0447,9391.0
2024-10-02 10:10:00,98.86,99.06,98.66,98.67,40199.0,98.0546,98.2529,97.8562,97.8661,40199.0
2024-10-02 10:15:00,98.67,98.7,98.35,98.41,20756.0,97.8661,97.8959,97.5487,97.6082,20756.0
2024-10-02 10:20:00,98.42,98.51,98.17,98.17,6686.0,97.6182,97.7074,97.3702,97.3702,6686.0
2024-10-02 10:25:00,98.14,98.33,98.01,98.14,25951.0,97.3404,97.5289,97.2115,97.3404,25951.0
2024-10-02 10:30:00,98.09,98.31,97.9,98.2,33257.0,97.2908,97.5091,97.1024,97.3999,33257.0
2024-10-02 10:35:00,98.21,98.33,98.05,98.3,34746.0,97.4099,97.5289,97.2512,97.4991,34746.0
2024-10-02 10:40:00,98.25,98.39,98.24,98.37,14520.0,97.4495,97.5884,97.4396,97.5686,14520.0
2024-10-02 10:45:00,98.33,98.43,98.16,98.4,31311.0,97.5289,97.6281,97.3603,97.5983,31311.0
2024-10-02 10:50:00,98.4,98.47,98.16,98.16,12562.0,97.5983,97.6677,97.3603,97.3603,12562.0
2024-10-02 10:55:00,98.17,98.51,98.16,98.19,30983.0,97.3702,97.7074,97.3603,97.39,30983.0
2024-10-02 11:00:00,98.19,98.3,97.72,97.72,34193.0,97.39,97.4991,96.9239,96.9239,34193.0
2024-10-02 11:05:00,97.74,97.83,97.52,97.66,27624.0,96.9437,97.033,96.7255,96.8643,27624.0
2024-10-02 11:10:00,97.62,97.69,97.29,97.42,24094.0,96.8247,96.8941,96.4974,96.6263,24094.0
2024-10-02 11:15:00,97.43,97.58,97.4,97.56,18768.0,96.6362,96.785,96.6065,96.7652,18768.0
2024-10-02 11:20:00,97.54,97.73,97.48,97.69,26258.0,96.7453,96.9338,96.6858,96.8941,26258.0
2024-10-02 11:25:00,97.69,97.93,97.66,97.91,13453.0,96.8941,97.1321,96.8643,97.1123,13453.0
2024-10-02 11:30:00,97.95,97.95,97.51,97.66,25071.0,97.152,97.152,96.7156,96.8643,25071.0
2024-10-02 11:35:00,97.69,97.93,97.68,97.86,56154.0,96.8941,97.1321,96.8842,97.0627,56154.0
2024-10-02 11:40:00,97.86,97.91,97.73,97.85,16543.0,97.0627,97.1123,96.9338,97.0528,16543.0
2024-10-02 11:45:00,97.89,97.89,97.53,97.62,14145.0,97.0925,97.0925,96.7354,96.8247,14145.0
2024-10-02 11:50:00,97.57,97.69,97.53,97.66,15156.0,96.7751,96.8941,96.7354,96.8643,15156.0
2024-10-02 11:55:00,97.72,97.78,97.54,97.62,17785.0,96.9239,96.9834,96.7453,96.8247,17785.0
2024-10-02 12:00:00,97.63,97.68,97.45,97.45,30327.0,96.8346,96.8842,96.6561,96.6561,30327.0
2024-10-02 12:05:00,97.45,97.45,97.31,97.36,17404.0,96.6561,96.6561,96.5172,96.5668,17404.0
2024-10-02 12:10:00,97.35,97.43,97.16,97.16,12233.0,96.5569,96.6362,96.3684,96.3684,12233.0
2024-10-02 12:15:00,97.18,97.22,96.92,97.17,40547.0,96.3883,96.4279,96.1304,96.3783,40547.0
2024-10-02 12:20:00,97.2,97.32,97.16,97.3,8788.0,96.4081,96.5271,96.3684,96.5073,8788.0
2024-10-02 12:25:00,97.3,97.46,97.26,97.41,14068.0,96.5073,96.666,96.4676,96.6164,14068.0
2024-10-02 12:30:00,97.41,97.41,97.06,97.1,15841.0,96.6164,96.6164,96.2692,96.3089,15841.0
2024-10-02 12:35:00,97.07,97.11,96.96,96.98,17186.0,96.2792,96.3188,96.17,96.1899,17186.0
2024-10-02 12:40:00,96.98,96.98,96.81,96.84,16079.0,96.1899,96.1899,96.0213,96.051,16079.0
2024-10-02 12:45:00,96.84,96.99,96.84,96.91,14800.0,96.051,96.1998,96.051,96.1205,14800.0
2024-10-02 12:50:00,96.95,97.06,96.88,96.97,16021.0,96.1601,96.2692,96.0907,96.18,16021.0
2024-10-02 12:55:00,96.97,97.05,96.89,96.97,29648.0,96.18,96.2593,96.1006,96.18,29648.0
2024-10-02 13:00:00,96.97,97.14,96.96,97.14,44958.0,96.18,96.3486,96.17,96.3486,44958.0
2024-10-02 13:05:00,97.12,97.16,97.06,97.16,12581.0,96.3287,96.3684,96.2692,96.3684,12581.0
2024-10-02 13:10:00,97.15,97.15,97.0,97.09,27482.0,96.3585,96.3585,96.2097,96.299,27482.0
2024-10-02 13:15:00,97.07,97.08,96.87,96.88,29089.0,96.2792,96.2891,96.0808,96.0907,29089.0
2024-10-02 13:20:00,96.86,96.98,96.7,96.72,17358.0,96.0709,96.1899,95.9122,95.932,17358.0
2024-10-02 13:25:00,96.72,96.88,96.69,96.8,14157.0,95.932,96.0907,95.9022,96.0114,14157.0
2024-10-02 13:30:00,96.8,96.81,96.64,96.71,15459.0,96.0114,96.0213,95.8527,95.9221,15459.0
2024-10-02 13:35:00,96.69,96.75,96.64,96.7,13260.0,95.9022,95.9618,95.8527,95.9122,13260.0
2024-10-02 13:40:00,96.72,96.79,96.7,96.78,15748.0,95.932,96.0014,95.9122,95.9915,15748.0
2024-10-02 13:45:00,96.75,96.77,96.7,96.72,15302.0,95.9618,95.9816,95.9122,95.932,15302.0
2024-10-02 13:50:00,96.75,96.75,96.66,96.71,14220.0,95.9618,95.9618,95.8725,95.9221,14220.0
2024-10-02 13:55:00,96.7,96.83,96.66,96.7,20210.0,95.9122,96.0411,95.8725,95.9122,20210.0
2024-10-02 14:00:00,96.7,96.81,96.7,96.73,10316.0,95.9122,96.0213,95.9122,95.9419,10316.0
2024-10-02 14:05:00,96.73,96.75,96.63,96.63,22953.0,95.9419,95.9618,95.8427,95.8427,22953.0
2024-10-02 14:10:00,96.64,96.82,96.57,96.77,25343.0,95.8527,96.0312,95.7832,95.9816,25343.0
2024-10-02 14:15:00,96.75,96.86,96.7,96.71,17569.0,95.9618,96.0709,95.9122,95.9221,17569.0
2024-10-02 14:20:00,96.73,96.88,96.66,96.81,15414.0,95.9419,96.0907,95.8725,96.0213,15414.0
2024-10-02 14:25:00,96.78,96.98,96.7,96.78,26669.0,95.9915,96.1899,95.9122,95.9915,26669.0
2024-10-02 14:30:00,96.88,96.88,96.77,96.83,16260.0,96.0907,96.0907,95.9816,96.0411,16260.0
2024-10-02 14:35:00,96.83,96.83,96.6,96.66,18519.0,96.0411,96.0411,95.813,95.8725,18519.0
2024-10-02 14:40:00,96.66,97.01,96.66,96.9,23977.0,95.8725,96.2196,95.8725,96.1105,23977.0
2024-10-02 14:45:00,96.9,97.19,96.85,97.12,28382.0,96.1105,96.3982,96.0609,96.3287,28382.0
2024-10-02 14:50:00,97.11,97.3,97.07,97.2,25645.0,96.3188,96.5073,96.2792,96.4081,25645.0
2024-10-02 14:55:00,97.18,97.18,96.93,97.09,24898.0,96.3883,96.3883,96.1403,96.299,24898.0
2024-10-02 15:00:00,97.06,97.45,97.03,97.45,21670.0,96.2692,96.6561,96.2395,96.6561,21670.0
2024-10-02 15:05:00,97.41,97.48,97.24,97.25,21638.0,96.6164,96.6858,96.4478,96.4577,21638.0
2024-10-02 15:10:00,97.28,97.34,97.2,97.25,16798.0,96.4874,96.547,96.4081,96.4577,16798.0
2024-10-02 15:15:00,97.26,97.28,97.0,97.06,48432.0,96.4676,96.4874,96.2097,96.2692,48432.0
2024-10-02 15:20:00,97.04,97.18,97.0,97.18,18775.0,96.2494,96.3883,96.2097,96.3883,18775.0
2024-10-02 15:25:00,97.19,97.35,97.11,97.35,22222.0,96.3982,96.5569,96.3188,96.5569,22222.0
2024-10-02 15:30:00,97.39,97.5,97.27,97.39,34859.0,96.5965,96.7056,96.4775,96.5965,34859.0
2024-10-02 15:35:00,97.38,97.63,97.38,97.53,36626.0,96.5866,96.8346,96.5866,96.7354,36626.0
2024-10-02 15:40:00,97.5,97.72,97.48,97.7,36306.0,96.7056,96.9239,96.6858,96.904,36306.0
2024-10-02 15:45:00,97.7,97.92,97.7,97.84,59369.0,96.904,97.1222,96.904,97.0429,59369.0
2024-10-02 15:50:00,97.83,97.99,97.72,97.96,82526.0,97.033,97.1917,96.9239,97.1619,82526.0
2024-10-02 15:55:00,97.97,98.09,97.62,97.65,213052.0,97.1718,97.2908,96.8247,96.8544,213052.0
2024-10-03 09:30:00,97.32,98.06,97.25,98.06,17530.0,96.5271,97.2611,96.4577,97.2611,17530.0
2024-10-03 09:35:00,98.05,98.49,97.89,98.24,20429.0,97.2512,97.6876,97.0925,97.4396,20429.0
2024-10-03 09:40:00,98.37,98.37,97.78,97.79,16950.0,97.5686,97.5686,96.9834,96.9933,16950.0
2024-10-03 09:45:00,97.78,97.78,97.25,97.35,9975.0,96.9834,96.9834,96.4577,96.5569,9975.0
2024-10-03 09:50:00,97.42,97.58,97.28,97.57,21302.0,96.6263,96.785,96.4874,96.7751,21302.0
2024-10-03 09:55:00,97.6,97.86,97.52,97.8,4200.0,96.8048,97.0627,96.7255,97.0032,4200.0
2024-10-03 10:00:00,97.84,98.16,97.84,98.02,6653.0,97.0429,97.3603,97.0429,97.2214,6653.0
2024-10-03 10:05:00,98.15,98.18,97.81,98.05,6199.0,97.3504,97.3801,97.0131,97.2512,6199.0
2024-10-03 10:10:00,97.93,98.21,97.91,98.19,17759.0,97.1321,97.4099,97.1123,97.39,17759.0
2024-10-03 10:15:00,98.2,98.63,98.14,98.16,15975.0,97.3999,97.8264,97.3404,97.3603,15975.0
2024-10-03 10:20:00,98.11,98.23,97.53,97.79,14225.0,97.3107,97.4297,96.7354,96.9933,14225.0
2024-10-03 10:25:00,97.79,97.9,97.66,97.88,6790.0,96.9933,97.1024,96.8643,97.0826,6790.0
2024-10-03 10:30:00,97.8,97.96,97.52,97.88,11693.0,97.0032,97.1619,96.7255,97.0826,11693.0
2024-10-03 10:35:00,97.89,98.12,97.88,98.12,10236.0,97.0925,97.3206,97.0826,97.3206,10236.0
2024-10-03 10:40:00,98.13,98.13,97.74,97.86,9309.0,97.3305,97.3305,96.9437,97.0627,9309.0
2024-10-03 10:45:00,97.85,98.11,97.85,98.02,2139.0,97.0528,97.3107,97.0528,97.2214,2139.0
2024-10-03 10:50:00,98.06,98.17,97.93,97.94,6040.0,97.2611,97.3702,97.1321,97.1421,6040.0
2024-10-03 10:55:00,97.97,98.06,97.77,97.83,4255.0,97.1718,97.2611,96.9734,97.033,4255.0
2024-10-03 11:00:00,97.78,97.86,97.7,97.76,3503.0,96.9834,97.0627,96.904,96.9635,3503.0
2024-10-03 11:05:00,97.77,97.95,97.76,97.8,3876.0,96.9734,97.152,96.9635,97.0032,3876.0
2024-10-03 11:10:00,97.79,97.83,97.69,97.77,3702.0,96.9933,97.033,96.8941,96.9734,3702.0
2024-10-03 11:15:00,97.89,98.07,97.88,98.02,2968.0,97.0925,97.271,97.0826,97.2214,2968.0
2024-10-03 11:20:00,98.05,98.13,97.96,98.02,3810.0,97.2512,97.3305,97.1619,97.2214,3810.0
2024-10-03 11:25:00,98.05,98.15,97.92,98.15,6522.0,97.2512,97.3504,97.1222,97.3504,6522.0
2024-10-03 11:30:00,98.09,98.21,98.07,98.11,4812.0,97.2908,97.4099,97.271,97.3107,4812.0
2024-10-03 11:35:00,98.1,98.17,98.05,98.09,4103.0,97.3008,97.3702,97.2512,97.2908,4103.0
2024-10-03 11:40:00,98.12,98.17,98.04,98.17,4465.0,97.3206,97.3702,97.2412,97.3702,4465.0
2024-10-03 11:45:00,98.11,98.18,98.11,98.18,3030.0,97.3107,97.3801,97.3107,97.3801,3030.0
2024-10-03 11:50:00,98.15,98.25,98.13,98.19,4299.0,97.3504,97.4495,97.3305,97.39,4299.0
2024-10-03 11:55:00,98.22,98.22,97.98,98.06,7886.0,97.4198,97.4198,97.1817,97.2611,7886.0
2024-10-03 12:00:00,98.02,98.1,98.02,98.09,3944.0,97.2214,97.3008,97.2214,97.2908,3944.0
2024-10-03 12:05:00,98.09,98.25,98.08,98.22,3100.0,97.2908,97.4495,97.2809,97.4198,3100.0
2024-10-03 12:10:00,98.25,98.25,98.13,98.13,3834.0,97.4495,97.4495,97.3305,97.3305,3834.0
2024-10-03 12:15:00,98.19,98.23,98.14,98.15,3748.0,97.39,97.4297,97.3404,97.3504,3748.0
2024-10-03 12:20:00,98.17,98.35,98.16,98.33,3714.0,97.3702,97.5487,97.3603,97.5289,3714.0
2024-10-03 12:25:00,98.36,98.38,98.22,98.31,5259.0,97.5586,97.5785,97.4198,97.5091,5259.0
2024-10-03 12:30:00,98.28,98.29,98.2,98.29,2354.0,97.4793,97.4892,97.3999,97.4892,2354.0
2024-10-03 12:35:00,98.27,98.32,98.24,98.25,6977.0,97.4694,97.519,97.4396,97.4495,6977.0
2024-10-03 12:40:00,98.26,98.26,98.05,98.18,6305.0,97.4595,97.4595,97.2512,97.3801,6305.0
2024-10-03 12:45:00,98.17,98.17,97.97,98.01,4096.0,97.3702,97.3702,97.1718,97.2115,4096.0
2024-10-03 12:50:00,98.0,98.0,97.87,97.88,3250.0,97.2016,97.2016,97.0726,97.0826,3250.0
2024-10-03 12:55:00,98.0,98.21,98.0,98.09,5634.0,97.2016,97.4099,97.2016,97.2908,5634.0
2024-10-03 13:00:00,98.03,98.1,97.95,98.06,3338.0,97.2313,97.3008,97.152,97.2611,3338.0
2024-10-03 13:05:00,98.1,98.18,98.06,98.13,2587.0,97.3008,97.3801,97.2611,97.3305,2587.0
2024-10-03 13:10:00,98.12,98.12,98.04,98.05,3864.0,97.3206,97.3206,97.2412,97.2512,3864.0
2024-10-03 13:15:00,98.06,98.1,98.02,98.05,4470.0,97.2611,97.3008,97.2214,97.2512,4470.0
2024-10-03 13:20:00,98.04,98.24,98.04,98.19,6828.0,97.2412,97.4396,97.2412,97.39,6828.0
2024-10-03 13:25:00,98.17,98.28,98.15,98.15,7832.0,97.3702,97.4793,97.3504,97.3504,7832.0
2024-10-03 13:30:00,98.13,98.32,98.13,98.29,3142.0,97.3305,97.519,97.3305,97.4892,3142.0
2024-10-03 13:35:00,98.33,98.33,98.23,98.23,5029.0,97.5289,97.5289,97.4297,97.4297,5029.0
2024-10-03 13:40:00,98.23,98.24,98.07,98.11,4010.0,97.4297,97.4396,97.271,97.3107,4010.0
2024-10-03 13:45:00,98.15,98.21,98.12,98.17,9517.0,97.3504,97.4099,97.3206,97.3702,9517.0
2024-10-03 13:50:00,98.17,98.3,98.16,98.29,8052.0,97.3702,97.4991,97.3603,97.4892,8052.0
2024-10-03 13:55:00,98.31,98.39,98.29,98.37,4179.0,97.5091,97.5884,97.4892,97.5686,4179.0
2024-10-03 14:00:00,98.35,98.41,98.33,98.38,13917.0,97.5487,97.6082,97.5289,97.5785,13917.0
2024-10-03 14:05:00,98.42,98.47,98.41,98.41,4690.0,97.6182,97.6677,97.6082,97.6082,4690.0
2024-10-03 14:10:00,98.4,98.47,98.38,98.45,5137.0,97.5983,97.6677,97.5785,97.6479,5137.0
2024-10-03 14:15:00,98.44,98.49,98.42,98.46,5819.0,97.638,97.6876,97.6182,97.6578,5819.0
2024-10-03 14:20:00,98.46,98.49,98.25,98.26,5318.0,97.6578,97.6876,97.4495,97.4595,5318.0
2024-10-03 14:25:00,98.3,98.32,98.23,98.3,4898.0,97.4991,97.519,97.4297,97.4991,4898.0
2024-10-03 14:30:00,98.32,98.32,98.12,98.13,7102.0,97.519,97.519,97.3206,97.3305,7102.0
2024-10-03 14:35:00,98.14,98.17,98.08,98.16,5784.0,97.3404,97.3702,97.2809,97.3603,5784.0
2024-10-03 14:40:00,98.17,98.18,98.13,98.16,5053.0,97.3702,97.3801,97.3305,97.3603,5053.0
2024-10-03 14:45:00,98.16,98.16,98.04,98.09,5739.0,97.3603,97.3603,97.2412,97.2908,5739.0
2024-10-03 14:50:00,98.12,98.21,98.12,98.16,5431.0,97.3206,97.4099,97.3206,97.3603,5431.0
2024-10-03 14:55:00,98.19,98.25,98.15,98.15,5789.0,97.39,97.4495,97.3504,97.3504,5789.0
2024-10-03 15:00:00,98.15,98.25,98.09,98.15,6771.0,97.3504,97.4495,97.2908,97.3504,6771.0
2024-10-03 15:05:00,98.15,98.15,97.86,97.94,22621.0,97.3504,97.3504,97.0627,97.1421,22621.0
2024-10-03 15:10:00,97.95,98.08,97.88,97.99,12018.0,97.152,97.2809,97.0826,97.1917,12018.0
2024-10-03 15:15:00,97.99,98.01,97.92,97.99,8754.0,97.1917,97.2115,97.1222,97.1917,8754.0
2024-10-03 15:20:00,97.99,97.99,97.92,97.96,8176.0,97.1917,97.1917,97.1222,97.1619,8176.0
2024-10-03 15:25:00,97.97,98.13,97.97,98.05,9060.0,97.1718,97.3305,97.1718,97.2512,9060.0
2024-10-03 15:30:00,98.04,98.04,97.9,97.92,13302.0,97.2412,97.2412,97.1024,97.1222,13302.0
2024-10-03 15:35:00,97.9,97.96,97.8,97.91,14680.0,97.1024,97.1619,97.0032,97.1123,14680.0
2024-10-03 15:40:00,97.95,97.99,97.88,97.95,15419.0,97.152,97.1917,97.0826,97.152,15419.0
2024-10-03 15:45:00,97.95,97.99,97.69,97.78,27595.0,97.152,97.1917,96.8941,96.9834,27595.0
2024-10-03 15:50:00,97.8,97.95,97.74,97.93,48434.0,97.0032,97.152,96.9437,97.1321,48434.0
2024-10-03 15:55:00,97.94,98.28,97.93,98.18,124543.0,97.1421,97.4793,97.1321,97.3801,124543.0
2024-10-04 09:30:00,99.34,99.49,98.84,99.17,20166.0,98.5307,98.6794,98.0347,98.362,20166.0
2024-10-04 09:35:00,99.0,99.0,98.5,98.6,5590.0,98.1934,98.1934,97.6975,97.7967,5590.0
2024-10-04 09:40:00,98.64,98.73,98.3,98.3,10447.0,97.8364,97.9256,97.4991,97.4991,10447.0
2024-10-04 09:45:00,98.43,98.69,98.22,98.69,8786.0,97.6281,97.886,97.4198,97.886,8786.0
2024-10-04 09:50:00,98.57,98.77,98.51,98.51,7308.0,97.7669,97.9653,97.7074,97.7074,7308.0
2024-10-04 09:55:00,98.62,98.71,98.27,98.27,6121.0,97.8165,97.9058,97.4694,97.4694,6121.0
2024-10-04 10:00:00,98.31,98.78,98.31,98.73,23777.0,97.5091,97.9752,97.5091,97.9256,23777.0
2024-10-04 10:05:00,98.71,99.04,98.7,98.79,10857.0,97.9058,98.2331,97.8959,97.9851,10857.0
2024-10-04 10:10:00,98.74,98.79,98.52,98.79,10628.0,97.9355,97.9851,97.7173,97.9851,10628.0
2024-10-04 10:15:00,98.77,99.02,98.73,98.99,7869.0,97.9653,98.2133,97.9256,98.1835,7869.0
2024-10-04 10:20:00,99.01,99.01,98.36,98.39,10331.0,98.2033,98.2033,97.5586,97.5884,10331.0
2024-10-04 10:25:00,98.47,98.62,98.11,98.17,7999.0,97.6677,97.8165,97.3107,97.3702,7999.0
2024-10-04 10:30:00,98.23,98.7,97.94,98.4,27827.0,97.4297,97.8959,97.1421,97.5983,27827.0
2024-10-04 10:35:00,98.29,98.36,97.96,97.96,6176.0,97.4892,97.5586,97.1619,97.1619,6176.0
2024-10-04 10:40:00,98.01,98.49,98.01,98.49,4101.0,97.2115,97.6876,97.2115,97.6876,4101.0
2024-10-04 10:45:00,98.4,98.42,98.24,98.39,5486.0,97.5983,97.6182,97.4396,97.5884,5486.0
2024-10-04 10:50:00,98.39,98.58,98.38,98.45,4468.0,97.5884,97.7769,97.5785,97.6479,4468.0
2024-10-04 10:55:00,98.41,98.68,98.41,98.65,12942.0,97.6082,97.876,97.6082,97.8463,12942.0
2024-10-04 11:00:00,98.7,98.72,98.57,98.59,5892.0,97.8959,97.9157,97.7669,97.7868,5892.0
2024-10-04 11:05:00,98.62,98.9,98.62,98.8,6719.0,97.8165,98.0942,97.8165,97.9951,6719.0
2024-10-04 11:10:00,98.8,98.91,98.79,98.79,6909.0,97.9951,98.1042,97.9851,97.9851,6909.0
2024-10-04 11:15:00,98.79,98.92,98.65,98.81,20512.0,97.9851,98.1141,97.8463,98.005,20512.0
2024-10-04 11:20:00,98.82,98.82,98.47,98.53,10689.0,98.0149,98.0149,97.6677,97.7273,10689.0
2024-10-04 11:25:00,98.44,98.56,98.42,98.51,7937.0,97.638,97.757,97.6182,97.7074,7937.0
2024-10-04 11:30:00,98.46,98.52,98.41,98.44,7958.0,97.6578,97.7173,97.6082,97.638,7958.0
2024-10-04 11:35:00,98.47,98.51,98.35,98.35,2820.0,97.6677,97.7074,97.5487,97.5487,2820.0
2024-10-04 11:40:00,98.39,98.45,98.3,98.31,4216.0,97.5884,97.6479,97.4991,97.5091,4216.0
2024-10-04 11:45:00,98.3,98.33,98.26,98.31,2275.0,97.4991,97.5289,97.4595,97.5091,2275.0
2024-10-04 11:50:00,98.35,98.56,98.27,98.56,3045.0,97.5487,97.757,97.4694,97.757,3045.0
2024-10-04 11:55:00,98.52,98.62,98.31,98.39,10602.0,97.7173,97.8165,97.5091,97.5884,10602.0
2024-10-04 12:00:00,98.4,98.43,98.33,98.36,2504.0,97.5983,97.6281,97.5289,97.5586,2504.0
2024-10-04 12:05:00,98.36,98.44,98.32,98.33,3248.0,97.5586,97.638,97.519,97.5289,3248.0
2024-10-04 12:10:00,98.42,98.42,98.27,98.34,8577.0,97.6182,97.6182,97.4694,97.5388,8577.0
2024-10-04 12:15:00,98.36,98.43,98.34,98.36,4083.0,97.5586,97.6281,97.5388,97.5586,4083.0
2024-10-04 12:20:00,98.34,98.42,98.21,98.24,5372.0,97.5388,97.6182,97.4099,97.4396,5372.0
2024-10-04 12:25:00,98.16,98.35,98.16,98.26,7780.0,97.3603,97.5487,97.3603,97.4595,7780.0
2024-10-04 12:30:00,98.26,98.7,98.24,98.52,31120.0,97.4595,97.8959,97.4396,97.7173,31120.0
2024-10-04 12:35:00,98.55,98.79,98.5,98.7,14654.0,97.7471,97.9851,97.6975,97.8959,14654.0
2024-10-04 12:40:00,98.7,98.72,98.54,98.59,7465.0,97.8959,97.9157,97.7372,97.7868,7465.0
2024-10-04 12:45:00,98.56,98.62,98.53,98.57,5060.0,97.757,97.8165,97.7273,97.7669,5060.0
2024-10-04 12:50:00,98.6,98.69,98.56,98.6,5483.0,97.7967,97.886,97.757,97.7967,5483.0
2024-10-04 12:55:00,98.59,98.65,98.54,98.65,6790.0,97.7868,97.8463,97.7372,97.8463,6790.0
2024-10-04 13:00:00,98.66,98.71,98.62,98.66,6229.0,97.8562,97.9058,97.8165,97.8562,6229.0
2024-10-04 13:05:00,98.64,98.73,98.58,98.6,6590.0,97.8364,97.9256,97.7769,97.7967,6590.0
2024-10-04 13:10:00,98.59,98.63,98.57,98.58,2642.0,97.7868,97.8264,97.7669,97.7769,2642.0
2024-10-04 13:15:00,98.59,98.77,98.58,98.71,3785.0,97.7868,97.9653,97.7769,97.9058,3785.0
2024-10-04 13:20:00,98.71,98.73,98.6,98.61,16621.0,97.9058,97.9256,97.7967,97.8066,16621.0
2024-10-04 13:25:00,98.62,98.63,98.54,98.56,2243.0,97.8165,97.8264,97.7372,97.757,2243.0
2024-10-04 13:30:00,98.55,98.58,98.47,98.47,6055.0,97.7471,97.7769,97.6677,97.6677,6055.0
2024-10-04 13:35:00,98.47,98.48,98.21,98.39,11756.0,97.6677,97.6777,97.4099,97.5884,11756.0
2024-10-04 13:40:00,98.41,98.57,98.41,98.57,5730.0,97.6082,97.7669,97.6082,97.7669,5730.0
2024-10-04 13:45:00,98.6,98.6,98.45,98.47,3173.0,97.7967,97.7967,97.6479,97.6677,3173.0
2024-10-04 13:50:00,98.48,98.48,98.3,98.34,7891.0,97.6777,97.6777,97.4991,97.5388,7891.0
2024-10-04 13:55:00,98.34,98.59,98.32,98.44,27405.0,97.5388,97.7868,97.519,97.638,27405.0
2024-10-04 14:00:00,98.44,98.44,98.37,98.38,6111.0,97.638,97.638,97.5686,97.5785,6111.0
2024-10-04 14:05:00,98.34,98.38,98.09,98.09,7604.0,97.5388,97.5785,97.2908,97.2908,7604.0
2024-10-04 14:10:00,98.09,98.09,97.94,97.94,9809.0,97.2908,97.2908,97.1421,97.1421,9809.0
2024-10-04 14:15:00,97.95,97.95,97.83,97.88,9572.0,97.152,97.152,97.033,97.0826,9572.0
2024-10-04 14:20:00,97.92,98.0,97.86,97.94,14676.0,97.1222,97.2016,97.0627,97.1421,14676.0
2024-10-04 14:25:00,97.96,98.12,97.88,97.89,9039.0,97.1619,97.3206,97.0826,97.0925,9039.0
2024-10-04 14:30:00,97.87,97.93,97.85,97.89,8995.0,97.0726,97.1321,97.0528,97.0925,8995.0
2024-10-04 14:35:00,97.9,97.97,97.85,97.88,7665.0,97.1024,97.1718,97.0528,97.0826,7665.0
2024-10-04 14:40:00,97.89,97.93,97.82,97.86,8629.0,97.0925,97.1321,97.023,97.0627,8629.0
2024-10-04 14:45:00,97.87,97.87,97.8,97.85,8255.0,97.0726,97.0726,97.0032,97.0528,8255.0
2024-10-04 14:50:00,97.86,98.06,97.77,98.01,15386.0,97.0627,97.2611,96.9734,97.2115,15386.0
2024-10-04 14:55:00,98.03,98.03,97.72,97.91,38793.0,97.2313,97.2313,96.9239,97.1123,38793.0
2024-10-04 15:00:00,97.89,97.89,97.61,97.62,22965.0,97.0925,97.0925,96.8148,96.8247,22965.0
2024-10-04 15:05:00,97.63,97.66,97.53,97.57,19026.0,96.8346,96.8643,96.7354,96.7751,19026.0
2024-10-04 15:10:00,97.56,97.72,97.54,97.64,18514.0,96.7652,96.9239,96.7453,96.8445,18514.0
2024-10-04 15:15:00,97.63,97.95,97.6,97.95,110172.0,96.8346,97.152,96.8048,97.152,110172.0
2024-10-04 15:20:00,97.95,98.53,97.91,98.3,29540.0,97.152,97.7273,97.1123,97.4991,29540.0
2024-10-04 15:25:00,98.35,98.35,98.11,98.11,12079.0,97.5487,97.5487,97.3107,97.3107,12079.0
2024-10-04 15:30:00,98.08,98.3,98.06,98.3,16622.0,97.2809,97.4991,97.2611,97.4991,16622.0
2024-10-04 15:35:00,98.29,98.55,98.17,98.5,20940.0,97.4892,97.7471,97.3702,97.6975,20940.0
2024-10-04 15:40:00,98.5,98.5,98.27,98.28,24940.0,97.6975,97.6975,97.4694,97.4793,24940.0
2024-10-04 15:45:00,98.28,98.38,98.2,98.38,23254.0,97.4793,97.5785,97.3999,97.5785,23254.0
2024-10-04 15:50:00,98.36,98.61,98.32,98.61,50495.0,97.5586,97.8066,97.519,97.8066,50495.0
2024-10-04 15:55:00,98.58,98.69,98.48,98.65,140723.0,97.7769,97.886,97.6777,97.8463,140723.0
2024-10-07 09:30:00,98.72,98.72,98.09,98.09,25811.0,97.9157,97.9157,97.2908,97.2908,25811.0
2024-10-07 09:35:00,98.01,98.18,97.82,97.89,8506.0,97.2115,97.3801,97.023,97.0925,8506.0
2024-10-07 09:40:00,97.73,98.47,97.73,98.42,4829.0,96.9338,97.6677,96.9338,97.6182,4829.0
2024-10-07 09:45:00,98.28,98.37,97.86,97.86,6317.0,97.4793,97.5686,97.0627,97.0627,6317.0
2024-10-07 09:50:00,98.04,98.49,98.03,98.44,7321.0,97.2412,97.6876,97.2313,97.638,7321.0
2024-10-07 09:55:00,98.54,98.56,98.32,98.39,6885.0,97.7372,97.757,97.519,97.5884,6885.0
2024-10-07 10:00:00,98.32,98.66,98.32,98.46,14357.0,97.519,97.8562,97.519,97.6578,14357.0
2024-10-07 10:05:00,98.38,98.61,98.38,98.56,2461.0,97.5785,97.8066,97.5785,97.757,2461.0
2024-10-07 10:10:00,98.65,98.99,98.61,98.86,7407.0,97.8463,98.1835,97.8066,98.0546,7407.0
2024-10-07 10:15:00,98.8,98.8,98.6,98.62,19390.0,97.9951,97.9951,97.7967,97.8165,19390.0
2024-10-07 10:20:00,98.58,98.59,98.45,98.5,3905.0,97.7769,97.7868,97.6479,97.6975,3905.0
2024-10-07 10:25:00,98.51,98.66,98.35,98.35,4943.0,97.7074,97.8562,97.5487,97.5487,4943.0
2024-10-07 10:30:00,98.38,98.5,98.3,98.33,7815.0,97.5785,97.6975,97.4991,97.5289,7815.0
2024-10-07 10:35:00,98.33,98.49,98.28,98.36,10316.0,97.5289,97.6876,97.4793,97.5586,10316.0
2024-10-07 10:40:00,98.36,98.51,98.1,98.36,13477.0,97.5586,97.7074,97.3008,97.5586,13477.0
2024-10-07 10:45:00,98.44,98.45,98.2,98.2,5193.0,97.638,97.6479,97.3999,97.3999,5193.0
2024-10-07 10:50:00,98.23,98.35,98.15,98.19,3955.0,97.4297,97.5487,97.3504,97.39,3955.0
2024-10-07 10:55:00,98.16,98.16,97.9,97.9,3644.0,97.3603,97.3603,97.1024,97.1024,3644.0
2024-10-07 11:00:00,97.94,97.95,97.76,97.84,5454.0,97.1421,97.152,96.9635,97.0429,5454.0
2024-10-07 11:05:00,97.87,97.91,97.71,97.77,8434.0,97.0726,97.1123,96.9139,96.9734,8434.0
2024-10-07 11:10:00,97.78,97.84,97.64,97.65,4061.0,96.9834,97.0429,96.8445,96.8544,4061.0
2024-10-07 11:15:00,97.71,97.79,97.64,97.76,10846.0,96.9139,96.9933,96.8445,96.9635,10846.0
2024-10-07 11:20:00,97.73,97.86,97.73,97.8,12327.0,96.9338,97.0627,96.9338,97.0032,12327.0
2024-10-07 11:25:00,97.83,97.89,97.5,97.61,18353.0,97.033,97.0925,96.7056,96.8148,18353.0
2024-10-07 11:30:00,97.61,97.61,97.17,97.23,14801.0,96.8148,96.8148,96.3783,96.4378,14801.0
2024-10-07 11:35:00,97.2,97.43,97.17,97.36,10886.0,96.4081,96.6362,96.3783,96.5668,10886.0
2024-10-07 11:40:00,97.37,97.39,97.14,97.14,42005.0,96.5767,96.5965,96.3486,96.3486,42005.0
2024-10-07 11:45:00,97.16,97.45,97.15,97.45,8562.0,96.3684,96.6561,96.3585,96.6561,8562.0
2024-10-07 11:50:00,97.39,97.48,97.25,97.29,7615.0,96.5965,96.6858,96.4577,96.4974,7615.0
2024-10-07 11:55:00,97.29,97.4,97.26,97.34,7479.0,96.4974,96.6065,96.4676,96.547,7479.0
2024-10-07 12:00:00,97.32,97.39,97.32,97.37,6035.0,96.5271,96.5965,96.5271,96.5767,6035.0
2024-10-07 12:05:00,97.32,97.42,97.22,97.22,15467.0,96.5271,96.6263,96.4279,96.4279,15467.0
2024-10-07 12:10:00,97.21,97.33,97.13,97.33,10629.0,96.418,96.537,96.3387,96.537,10629.0
2024-10-07 12:15:00,97.28,97.38,97.27,97.29,5577.0,96.4874,96.5866,96.4775,96.4974,5577.0
2024-10-07 12:20:00,97.27,97.45,97.26,97.39,7995.0,96.4775,96.6561,96.4676,96.5965,7995.0
2024-10-07 12:25:00,97.34,97.38,97.28,97.37,4467.0,96.547,96.5866,96.4874,96.5767,4467.0
2024-10-07 12:30:00,97.4,97.41,97.3,97.39,5484.0,96.6065,96.6164,96.5073,96.5965,5484.0
2024-10-07 12:35:00,97.43,97.45,97.31,97.32,8673.0,96.6362,96.6561,96.5172,96.5271,8673.0
2024-10-07 12:40:00,97.36,97.39,97.25,97.26,5763.0,96.5668,96.5965,96.4577,96.4676,5763.0
2024-10-07 12:45:00,97.26,97.35,97.26,97.34,4503.0,96.4676,96.5569,96.4676,96.547,4503.0
2024-10-07 12:50:00,97.33,97.47,97.33,97.36,9521.0,96.537,96.6759,96.537,96.5668,9521.0
2024-10-07 12:55:00,97.37,97.41,97.26,97.3,3499.0,96.5767,96.6164,96.4676,96.5073,3499.0
2024-10-07 13:00:00,97.31,97.33,97.18,97.26,5164.0,96.5172,96.537,96.3883,96.4676,5164.0
2024-10-07 13:05:00,97.28,97.3,97.2,97.26,8836.0,96.4874,96.5073,96.4081,96.4676,8836.0
2024-10-07 13:10:00,97.25,97.29,97.16,97.26,7838.0,96.4577,96.4974,96.3684,96.4676,7838.0
2024-10-07 13:15:00,97.22,97.29,97.19,97.25,6043.0,96.4279,96.4974,96.3982,96.4577,6043.0
2024-10-07 13:20:00,97.22,97.28,97.09,97.11,4694.0,96.4279,96.4874,96.299,96.3188,4694.0
2024-10-07 13:25:00,97.1,97.18,97.06,97.08,8929.0,96.3089,96.3883,96.2692,96.2891,8929.0
2024-10-07 13:30:00,97.08,97.08,96.95,96.95,9380.0,96.2891,96.2891,96.1601,96.1601,9380.0
2024-10-07 13:35:00,96.95,97.08,96.88,96.88,9476.0,96.1601,96.2891,96.0907,96.0907,9476.0
2024-10-07 13:40:00,96.87,96.99,96.84,96.99,5657.0,96.0808,96.1998,96.051,96.1998,5657.0
2024-10-07 13:45:00,96.99,97.0,96.9,96.92,5553.0,96.1998,96.2097,96.1105,96.1304,5553.0
2024-10-07 13:50:00,96.92,96.92,96.79,96.8,6333.0,96.1304,96.1304,96.0014,96.0114,6333.0
2024-10-07 13:55:00,96.81,96.94,96.78,96.93,5101.0,96.0213,96.1502,95.9915,96.1403,5101.0
2024-10-07 14:00:00,96.9,96.91,96.75,96.75,7992.0,96.1105,96.1205,95.9618,95.9618,7992.0
2024-10-07 14:05:00,96.73,96.81,96.73,96.78,7751.0,95.9419,96.0213,95.9419,95.9915,7751.0
2024-10-07 14:10:00,96.81,96.85,96.77,96.78,8552.0,96.0213,96.0609,95.9816,95.9915,8552.0
2024-10-07 14:15:00,96.8,96.9,96.76,96.79,6094.0,96.0114,96.1105,95.9717,96.0014,6094.0
2024-10-07 14:20:00,96.81,96.83,96.69,96.69,7829.0,96.0213,96.0411,95.9022,95.9022,7829.0
2024-10-07 14:25:00,96.71,96.79,96.69,96.73,9542.0,95.9221,96.0014,95.9022,95.9419,9542.0
2024-10-07 14:30:00,96.71,96.71,96.4,96.56,18827.0,95.9221,95.9221,95.6146,95.7733,18827.0
2024-10-07 14:35:00,96.51,96.54,96.41,96.48,6863.0,95.7237,95.7535,95.6245,95.694,6863.0
2024-10-07 14:40:00,96.51,96.64,96.51,96.59,5927.0,95.7237,95.8527,95.7237,95.8031,5927.0
2024-10-07 14:45:00,96.55,96.6,96.27,96.38,12281.0,95.7634,95.813,95.4857,95.5948,12281.0
2024-10-07 14:50:00,96.4,96.5,96.34,96.42,8517.0,95.6146,95.7138,95.5551,95.6344,8517.0
2024-10-07 14:55:00,96.43,96.47,96.37,96.41,5082.0,95.6444,95.684,95.5849,95.6245,5082.0
2024-10-07 15:00:00,96.41,96.48,96.36,96.44,7944.0,95.6245,95.694,95.5749,95.6543,7944.0
2024-10-07 15:05:00,96.44,96.73,96.41,96.71,13870.0,95.6543,95.9419,95.6245,95.9221,13870.0
2024-10-07 15:10:00,96.72,96.81,96.68,96.76,8116.0,95.932,96.0213,95.8923,95.9717,8116.0
2024-10-07 15:15:00,96.75,96.84,96.72,96.76,11362.0,95.9618,96.051,95.932,95.9717,11362.0
2024-10-07 15:20:00,96.76,96.85,96.75,96.79,10811.0,95.9717,96.0609,95.9618,96.0014,10811.0
2024-10-07 15:25:00,96.83,97.08,96.83,96.93,21867.0,96.0411,96.2891,96.0411,96.1403,21867.0
2024-10-07 15:30:00,96.91,97.03,96.87,97.01,18248.0,96.1205,96.2395,96.0808,96.2196,18248.0
2024-10-07 15:35:00,97.03,97.03,96.75,96.89,20154.0,96.2395,96.2395,95.9618,96.1006,20154.0
2024-10-07 15:40:00,96.88,96.88,96.61,96.83,47451.0,96.0907,96.0907,95.8229,96.0411,47451.0
2024-10-07 15:45:00,96.81,96.97,96.8,96.92,30276.0,96.0213,96.18,96.0114,96.1304,30276.0
2024-10-07 15:50:00,96.95,97.37,96.94,97.33,37289.0,96.1601,96.5767,96.1502,96.537,37289.0
2024-10-07 15:55:00,97.33,97.58,97.25,97.57,149123.0,96.537,96.785,96.4577,96.7751,149123.0
2024-10-08 09:30:00,97.75,98.21,97.69,97.99,13426.0,96.9536,97.4099,96.8941,97.1917,13426.0
2024-10-08 09:35:00,98.0,98.1,97.88,98.1,4315.0,97.2016,97.3008,97.0826,97.3008,4315.0
2024-10-08 09:40:00,98.12,98.19,98.02,98.15,2928.0,97.3206,97.39,97.2214,97.3504,2928.0
2024-10-08 09:45:00,98.12,98.28,98.09,98.25,4679.0,97.3206,97.4793,97.2908,97.4495,4679.0
2024-10-08 09:50:00,98.18,98.27,97.97,98.1,5053.0,97.3801,97.4694,97.1718,97.3008,5053.0
2024-10-08 09:55:00,98.1,98.3,98.08,98.3,28677.0,97.3008,97.4991,97.2809,97.4991,28677.0
2024-10-08 10:00:00,98.3,98.4,98.21,98.31,5180.0,97.4991,97.5983,97.4099,97.5091,5180.0
2024-10-08 10:05:00,98.35,98.39,98.0,98.0,8102.0,97.5487,97.5884,97.2016,97.2016,8102.0
2024-10-08 10:10:00,98.0,98.3,97.99,98.11,15410.0,97.2016,97.4991,97.1917,97.3107,15410.0
2024-10-08 10:15:00,98.11,98.24,98.1,98.23,5680.0,97.3107,97.4396,97.3008,97.4297,5680.0
2024-10-08 10:20:00,98.19,98.28,98.11,98.28,2500.0,97.39,97.4793,97.3107,97.4793,2500.0
2024-10-08 10:25:00,98.29,98.64,98.25,98.55,114658.0,97.4892,97.8364,97.4495,97.7471,114658.0
2024-10-08 10:30:00,98.59,98.67,98.21,98.21,37803.0,97.7868,97.8661,97.4099,97.4099,37803.0
2024-10-08 10:35:00,98.2,98.26,98.07,98.25,7298.0,97.3999,97.4595,97.271,97.4495,7298.0
2024-10-08 10:40:00,98.2,98.8,98.2,98.58,265706.0,97.3999,97.9951,97.3999,97.7769,265706.0
2024-10-08 10:45:00,98.58,98.9,98.58,98.9,3826.0,97.7769,98.0942,97.7769,98.0942,3826.0
2024-10-08 10:50:00,98.84,98.85,98.56,98.61,4836.0,98.0347,98.0447,97.757,97.8066,4836.0
2024-10-08 10:55:00,98.63,98.79,98.63,98.75,9894.0,97.8264,97.9851,97.8264,97.9455,9894.0
2024-10-08 11:00:00,98.74,98.83,98.71,98.8,7513.0,97.9355,98.0248,97.9058,97.9951,7513.0
2024-10-08 11:05:00,98.79,98.97,98.78,98.93,3378.0,97.9851,98.1637,97.9752,98.124,3378.0
2024-10-08 11:10:00,98.9,99.13,98.89,99.13,13529.0,98.0942,98.3224,98.0843,98.3224,13529.0
2024-10-08 11:15:00,99.15,99.23,99.03,99.21,7760.0,98.3422,98.4216,98.2232,98.4017,7760.0
2024-10-08 11:20:00,99.14,99.19,99.05,99.13,8397.0,98.3323,98.3819,98.243,98.3224,8397.0
2024-10-08 11:25:00,99.15,99.35,99.15,99.29,12234.0,98.3422,98.5406,98.3422,98.4811,12234.0
2024-10-08 11:30:00,99.32,99.44,99.32,99.4,7531.0,98.5108,98.6298,98.5108,98.5902,7531.0
2024-10-08 11:35:00,99.4,99.49,99.38,99.4,4342.0,98.5902,98.6794,98.5703,98.5902,4342.0
2024-10-08 11:40:00,99.41,99.41,99.36,99.39,2874.0,98.6001,98.6001,98.5505,98.5803,2874.0
2024-10-08 11:45:00,99.4,99.4,99.18,99.26,9170.0,98.5902,98.5902,98.372,98.4513,9170.0
2024-10-08 11:50:00,99.28,99.45,99.27,99.4,7308.0,98.4711,98.6398,98.4612,98.5902,7308.0
2024-10-08 11:55:00,99.4,99.53,99.34,99.37,5866.0,98.5902,98.7191,98.5307,98.5604,5866.0
2024-10-08 12:00:00,99.36,99.46,99.29,99.38,16844.0,98.5505,98.6497,98.4811,98.5703,16844.0
2024-10-08 12:05:00,99.38,99.58,99.38,99.53,5053.0,98.5703,98.7687,98.5703,98.7191,5053.0
2024-10-08 12:10:00,99.56,99.61,99.32,99.36,7794.0,98.7489,98.7985,98.5108,98.5505,7794.0
2024-10-08 12:15:00,99.33,99.33,99.15,99.16,4474.0,98.5207,98.5207,98.3422,98.3521,4474.0
2024-10-08 12:20:00,99.16,99.22,99.05,99.06,8432.0,98.3521,98.4116,98.243,98.2529,8432.0
2024-10-08 12:25:00,99.04,99.08,98.95,99.07,6326.0,98.2331,98.2728,98.1438,98.2629,6326.0
2024-10-08 12:30:00,99.08,99.08,98.94,98.94,3639.0,98.2728,98.2728,98.1339,98.1339,3639.0
2024-10-08 12:35:00,98.94,98.99,98.85,98.94,7554.0,98.1339,98.1835,98.0447,98.1339,7554.0
2024-10-08 12:40:00,98.98,99.06,98.98,99.01,3490.0,98.1736,98.2529,98.1736,98.2033,3490.0
2024-10-08 12:45:00,99.03,99.29,99.01,99.25,22364.0,98.2232,98.4811,98.2033,98.4414,22364.0
2024-10-08 12:50:00,99.23,99.23,99.04,99.16,6048.0,98.4216,98.4216,98.2331,98.3521,6048.0
2024-10-08 12:55:00,99.15,99.15,98.99,98.99,3188.0,98.3422,98.3422,98.1835,98.1835,3188.0
2024-10-08 13:00:00,99.0,99.0,98.88,98.89,3276.0,98.1934,98.1934,98.0744,98.0843,3276.0
2024-10-08 13:05:00,98.9,98.96,98.81,98.82,4985.0,98.0942,98.1538,98.005,98.0149,4985.0
2024-10-08 13:10:00,98.81,99.09,98.81,99.0,7628.0,98.005,98.2827,98.005,98.1934,7628.0
2024-10-08 13:15:00,99.05,99.05,98.91,98.99,5905.0,98.243,98.243,98.1042,98.1835,5905.0
2024-10-08 13:20:00,99.01,99.11,98.98,99.01,6643.0,98.2033,98.3025,98.1736,98.2033,6643.0
2024-10-08 13:25:00,98.97,99.0,98.94,98.95,3696.0,98.1637,98.1934,98.1339,98.1438,3696.0
2024-10-08 13:30:00,98.92,99.01,98.92,98.97,6198.0,98.1141,98.2033,98.1141,98.1637,6198.0
2024-10-08 13:35:00,98.97,99.05,98.97,99.01,3304.0,98.1637,98.243,98.1637,98.2033,3304.0
2024-10-08 13:40:00,99.0,99.22,99.0,99.18,4845.0,98.1934,98.4116,98.1934,98.372,4845.0
2024-10-08 13:45:00,99.18,99.18,99.06,99.06,6009.0,98.372,98.372,98.2529,98.2529,6009.0
2024-10-08 13:50:00,99.04,99.14,98.93,99.12,13207.0,98.2331,98.3323,98.124,98.3125,13207.0
2024-10-08 13:55:00,99.13,99.21,99.11,99.15,5832.0,98.3224,98.4017,98.3025,98.3422,5832.0
2024-10-08 14:00:00,99.14,99.18,99.08,99.14,8220.0,98.3323,98.372,98.2728,98.3323,8220.0
2024-10-08 14:05:00,99.14,99.15,99.1,99.11,6218.0,98.3323,98.3422,98.2926,98.3025,6218.0
2024-10-08 14:10:00,99.09,99.1,99.01,99.04,4183.0,98.2827,98.2926,98.2033,98.2331,4183.0
2024-10-08 14:15:00,99.04,99.17,99.03,99.1,13985.0,98.2331,98.362,98.2232,98.2926,13985.0
2024-10-08 14:20:00,99.08,99.11,99.01,99.03,4263.0,98.2728,98.3025,98.2033,98.2232,4263.0
2024-10-08 14:25:00,99.04,99.07,98.98,98.98,9149.0,98.2331,98.2629,98.1736,98.1736,9149.0
2024-10-08 14:30:00,98.97,98.98,98.91,98.95,11724.0,98.1637,98.1736,98.1042,98.1438,11724.0
2024-10-08 14:35:00,98.95,98.98,98.85,98.97,11011.0,98.1438,98.1736,98.0447,98.1637,11011.0
2024-10-08 14:40:00,98.96,98.96,98.83,98.84,3732.0,98.1538,98.1538,98.0248,98.0347,3732.0
2024-10-08 14:45:00,98.83,98.87,98.81,98.85,4277.0,98.0248,98.0645,98.005,98.0447,4277.0
2024-10-08 14:50:00,98.86,98.94,98.85,98.91,4481.0,98.0546,98.1339,98.0447,98.1042,4481.0
2024-10-08 14:55:00,98.85,98.89,98.79,98.81,6915.0,98.0447,98.0843,97.9851,98.005,6915.0
2024-10-08 15:00:00,98.79,98.82,98.74,98.81,15850.0,97.9851,98.0149,97.9355,98.005,15850.0
2024-10-08 15:05:00,98.81,98.81,98.74,98.76,5911.0,98.005,98.005,97.9355,97.9554,5911.0
2024-10-08 15:10:00,98.75,98.78,98.73,98.73,6285.0,97.9455,97.9752,97.9256,97.9256,6285.0
2024-10-08 15:15:00,98.72,98.78,98.71,98.77,6853.0,97.9157,97.9752,97.9058,97.9653,6853.0
2024-10-08 15:20:00,98.75,98.81,98.75,98.76,11919.0,97.9455,98.005,97.9455,97.9554,11919.0
2024-10-08 15:25:00,98.74,98.74,98.64,98.73,8424.0,97.9355,97.9355,97.8364,97.9256,8424.0
2024-10-08 15:30:00,98.72,98.88,98.71,98.87,37380.0,97.9157,98.0744,97.9058,98.0645,37380.0
2024-10-08 15:35:00,98.87,98.95,98.85,98.93,5981.0,98.0645,98.1438,98.0447,98.124,5981.0
2024-10-08 15:40:00,98.92,99.07,98.88,99.04,16068.0,98.1141,98.2629,98.0744,98.2331,16068.0
2024-10-08 15:45:00,99.05,99.09,98.86,98.91,33892.0,98.243,98.2827,98.0546,98.1042,33892.0
2024-10-08 15:50:00,98.9,99.02,98.89,98.94,31248.0,98.0942,98.2133,98.0843,98.1339,31248.0
2024-10-08 15:55:00,98.95,99.14,98.8,98.81,193599.0,98.1438,98.3323,97.9951,98.005,193599.0
2024-10-09 09:30:00,98.81,98.94,98.52,98.52,14747.0,98.005,98.1339,97.7173,97.7173,14747.0
2024-10-09 09:35:00,98.62,98.75,98.29,98.73,5180.0,97.8165,97.9455,97.4892,97.9256,5180.0
2024-10-09 09:40:00,98.77,98.77,98.7,98.74,737.0,97.9653,97.9653,97.8959,97.9355,737.0
2024-10-09 09:45:00,98.74,99.06,98.74,98.98,10991.0,97.9355,98.2529,97.9355,98.1736,10991.0
2024-10-09 09:50:00,98.95,99.34,98.9,99.27,7864.0,98.1438,98.5307,98.0942,98.4612,7864.0
2024-10-09 09:55:00,99.27,99.27,99.0,99.14,3608.0,98.4612,98.4612,98.1934,98.3323,3608.0
2024-10-09 10:00:00,99.19,99.27,99.04,99.09,5769.0,98.3819,98.4612,98.2331,98.2827,5769.0
2024-10-09 10:05:00,99.01,99.06,98.94,99.0,4592.0,98.2033,98.2529,98.1339,98.1934,4592.0
2024-10-09 10:10:00,99.0,99.22,98.91,98.91,2428.0,98.1934,98.4116,98.1042,98.1042,2428.0
2024-10-09 10:15:00,98.92,99.01,98.77,98.9,8502.0,98.1141,98.2033,97.9653,98.0942,8502.0
2024-10-09 10:20:00,98.82,98.95,98.75,98.86,18234.0,98.0149,98.1438,97.9455,98.0546,18234.0
2024-10-09 10:25:00,98.86,98.9,98.72,98.73,9271.0,98.0546,98.0942,97.9157,97.9256,9271.0
2024-10-09 10:30:00,98.78,98.78,98.62,98.62,6914.0,97.9752,97.9752,97.8165,97.8165,6914.0
2024-10-09 10:35:00,98.62,98.62,98.38,98.54,4220.0,97.8165,97.8165,97.5785,97.7372,4220.0
2024-10-09 10:40:00,98.55,98.6,98.52,98.56,3500.0,97.7471,97.7967,97.7173,97.757,3500.0
2024-10-09 10:45:00,98.55,98.67,98.55,98.61,8363.0,97.7471,97.8661,97.7471,97.8066,8363.0
2024-10-09 10:50:00,98.62,98.88,98.61,98.73,5934.0,97.8165,98.0744,97.8066,97.9256,5934.0
2024-10-09 10:55:00,98.81,98.81,98.42,98.43,270079.0,98.005,98.005,97.6182,97.6281,270079.0
2024-10-09 11:00:00,98.43,98.62,98.43,98.61,26308.0,97.6281,97.8165,97.6281,97.8066,26308.0
2024-10-09 11:05:00,98.57,98.83,98.54,98.79,87820.0,97.7669,98.0248,97.7372,97.9851,87820.0
2024-10-09 11:10:00,98.79,98.89,98.73,98.81,8400.0,97.9851,98.0843,97.9256,98.005,8400.0
2024-10-09 11:15:00,98.82,98.95,98.82,98.95,2850.0,98.0149,98.1438,98.0149,98.1438,2850.0
2024-10-09 11:20:00,98.93,99.15,98.93,99.15,9145.0,98.124,98.3422,98.124,98.3422,9145.0
2024-10-09 11:25:00,99.15,99.25,98.91,99.18,10046.0,98.3422,98.4414,98.1042,98.372,10046.0
2024-10-09 11:30:00,99.17,99.3,99.17,99.29,3284.0,98.362,98.491,98.362,98.4811,3284.0
2024-10-09 11:35:00,99.29,99.32,99.14,99.14,8227.0,98.4811,98.5108,98.3323,98.3323,8227.0
2024-10-09 11:40:00,99.17,99.32,99.17,99.32,11803.0,98.362,98.5108,98.362,98.5108,11803.0
2024-10-09 11:45:00,99.32,99.5,99.32,99.5,8712.0,98.5108,98.6894,98.5108,98.6894,8712.0
2024-10-09 11:50:00,99.5,99.58,99.45,99.5,7852.0,98.6894,98.7687,98.6398,98.6894,7852.0
2024-10-09 11:55:00,99.49,99.54,99.4,99.42,11467.0,98.6794,98.729,98.5902,98.61,11467.0
2024-10-09 12:00:00,99.43,99.56,99.41,99.52,14137.0,98.6199,98.7489,98.6001,98.7092,14137.0
2024-10-09 12:05:00,99.54,99.62,99.54,99.6,8491.0,98.729,98.8084,98.729,98.7885,8491.0
2024-10-09 12:10:00,99.63,99.7,99.61,99.69,3763.0,98.8183,98.8877,98.7985,98.8778,3763.0
2024-10-09 12:15:00,99.7,99.74,99.66,99.68,16675.0,98.8877,98.9274,98.8481,98.8679,16675.0
2024-10-09 12:20:00,99.67,99.74,99.67,99.71,4628.0,98.858,98.9274,98.858,98.8976,4628.0
2024-10-09 12:25:00,99.75,99.81,99.73,99.78,27241.0,98.9373,98.9968,98.9175,98.9671,27241.0
2024-10-09 12:30:00,99.78,99.78,99.52,99.63,24365.0,98.9671,98.9671,98.7092,98.8183,24365.0
2024-10-09 12:35:00,99.63,99.67,99.53,99.67,8184.0,98.8183,98.858,98.7191,98.858,8184.0
2024-10-09 12:40:00,99.69,99.8,99.68,99.74,7696.0,98.8778,98.9869,98.8679,98.9274,7696.0
2024-10-09 12:45:00,99.69,99.87,99.69,99.87,6198.0,98.8778,99.0563,98.8778,99.0563,6198.0
2024-10-09 12:50:00,99.85,99.85,99.51,99.61,16120.0,99.0365,99.0365,98.6993,98.7985,16120.0
2024-10-09 12:55:00,99.64,99.78,99.59,99.77,18833.0,98.8282,98.9671,98.7786,98.9572,18833.0
2024-10-09 13:00:00,99.77,99.81,99.72,99.75,8641.0,98.9572,98.9968,98.9076,98.9373,8641.0
2024-10-09 13:05:00,99.71,99.79,99.66,99.78,5439.0,98.8976,98.977,98.8481,98.9671,5439.0
2024-10-09 13:10:00,99.77,100.0,99.74,99.95,23595.0,98.9572,99.1853,98.9274,99.1357,23595.0
2024-10-09 13:15:00,99.97,100.1,99.96,100.06,13556.0,99.1555,99.2845,99.1456,99.2448,13556.0
2024-10-09 13:20:00,100.03,100.19,99.98,100.16,9923.0,99.215,99.3737,99.1654,99.344,9923.0
2024-10-09 13:25:00,100.21,100.35,100.19,100.31,14578.0,99.3936,99.5324,99.3737,99.4928,14578.0
2024-10-09 13:30:00,100.27,100.41,100.22,100.41,8351.0,99.4531,99.5919,99.4035,99.5919,8351.0
2024-10-09 13:35:00,100.42,100.42,100.3,100.37,5344.0,99.6019,99.6019,99.4828,99.5523,5344.0
2024-10-09 13:40:00,100.41,100.42,100.37,100.42,5264.0,99.5919,99.6019,99.5523,99.6019,5264.0
2024-10-09 13:45:00,100.44,100.61,100.43,100.61,23076.0,99.6217,99.7903,99.6118,99.7903,23076.0
2024-10-09 13:50:00,100.56,100.63,100.47,100.59,16969.0,99.7407,99.8101,99.6515,99.7705,16969.0
2024-10-09 13:55:00,100.63,100.67,100.55,100.59,9987.0,99.8101,99.8498,99.7308,99.7705,9987.0
2024-10-09 14:00:00,100.59,100.88,100.55,100.84,14549.0,99.7705,100.0581,99.7308,100.0184,14549.0
2024-10-09 14:05:00,100.85,101.0,100.76,100.96,19866.0,100.0284,100.1771,99.9391,100.1375,19866.0
2024-10-09 14:10:00,100.96,100.96,100.66,100.78,14747.0,100.1375,100.1375,99.8399,99.9589,14747.0
2024-10-09 14:15:00,100.78,100.79,100.48,100.5,9040.0,99.9589,99.9688,99.6614,99.6812,9040.0
2024-10-09 14:20:00,100.5,100.59,100.32,100.59,28029.0,99.6812,99.7705,99.5027,99.7705,28029.0
2024-10-09 14:25:00,100.64,100.65,100.44,100.44,3736.0,99.8201,99.83,99.6217,99.6217,3736.0
2024-10-09 14:30:00,100.46,100.51,100.35,100.38,20559.0,99.6415,99.6911,99.5324,99.5622,20559.0
2024-10-09 14:35:00,100.39,100.55,100.33,100.48,11428.0,99.5721,99.7308,99.5126,99.6614,11428.0
2024-10-09 14:40:00,100.47,100.47,100.37,100.46,4330.0,99.6515,99.6515,99.5523,99.6415,4330.0
2024-10-09 14:45:00,100.43,100.54,100.38,100.52,7497.0,99.6118,99.7209,99.5622,99.701,7497.0
2024-10-09 14:50:00,100.52,100.53,100.46,100.46,4223.0,99.701,99.711,99.6415,99.6415,4223.0
2024-10-09 14:55:00,100.46,100.48,100.39,100.44,5086.0,99.6415,99.6614,99.5721,99.6217,5086.0
2024-10-09 15:00:00,100.42,100.44,100.38,100.42,5156.0,99.6019,99.6217,99.5622,99.6019,5156.0
2024-10-09 15:05:00,100.41,100.43,100.26,100.28,11549.0,99.5919,99.6118,99.4432,99.463,11549.0
2024-10-09 15:10:00,100.26,100.28,100.17,100.23,8336.0,99.4432,99.463,99.3539,99.4134,8336.0
2024-10-09 15:15:00,100.25,100.29,100.23,100.27,6439.0,99.4332,99.4729,99.4134,99.4531,6439.0
2024-10-09 15:20:00,100.27,100.33,100.23,100.33,17979.0,99.4531,99.5126,99.4134,99.5126,17979.0
2024-10-09 15:25:00,100.33,100.43,100.33,100.41,8664.0,99.5126,99.6118,99.5126,99.5919,8664.0
2024-10-09 15:30:00,100.41,100.47,100.31,100.44,13089.0,99.5919,99.6515,99.4928,99.6217,13089.0
2024-10-09 15:35:00,100.42,100.44,100.32,100.4,11153.0,99.6019,99.6217,99.5027,99.582,11153.0
2024-10-09 15:40:00,100.4,100.41,100.23,100.23,15731.0,99.582,99.5919,99.4134,99.4134,15731.0
2024-10-09 15:45:00,100.23,100.32,100.16,100.29,19788.0,99.4134,99.5027,99.344,99.4729,19788.0
2024-10-09 15:50:00,100.3,100.57,100.27,100.57,54477.0,99.4828,99.7506,99.4531,99.7506,54477.0
2024-10-09 15:55:00,100.54,100.56,100.41,100.41,166893.0,99.7209,99.7407,99.5919,99.5919,166893.0
2024-10-10 09:30:00,99.07,99.38,98.33,98.46,41695.0,98.2629,98.5703,97.5289,97.6578,41695.0
2024-10-10 09:35:00,98.42,98.63,98.1,98.2,41197.0,97.6182,97.8264,97.3008,97.3999,41197.0
2024-10-10 09:40:00,98.19,98.6,98.19,98.59,2740.0,97.39,97.7967,97.39,97.7868,2740.0
2024-10-10 09:45:00,98.59,98.67,98.24,98.33,47584.0,97.7868,97.8661,97.4396,97.5289,47584.0
2024-10-10 09:50:00,98.53,98.62,98.41,98.49,5227.0,97.7273,97.8165,97.6082,97.6876,5227.0
2024-10-10 09:55:00,98.47,98.57,98.33,98.43,18675.0,97.6677,97.7669,97.5289,97.6281,18675.0
2024-10-10 10:00:00,98.43,98.66,98.21,98.58,21900.0,97.6281,97.8562,97.4099,97.7769,21900.0
2024-10-10 10:05:00,98.56,98.94,98.46,98.94,21625.0,97.757,98.1339,97.6578,98.1339,21625.0
2024-10-10 10:10:00,99.07,99.29,98.99,99.16,8963.0,98.2629,98.4811,98.1835,98.3521,8963.0
2024-10-10 10:15:00,99.16,99.44,99.03,99.39,5133.0,98.3521,98.6298,98.2232,98.5803,5133.0
2024-10-10 10:20:00,99.34,99.47,99.33,99.35,10211.0,98.5307,98.6596,98.5207,98.5406,10211.0
2024-10-10 10:25:00,99.39,99.47,99.29,99.35,7065.0,98.5803,98.6596,98.4811,98.5406,7065.0
2024-10-10 10:30:00,99.31,99.39,99.22,99.35,7790.0,98.5009,98.5803,98.4116,98.5406,7790.0
2024-10-10 10:35:00,99.34,99.35,99.1,99.18,6313.0,98.5307,98.5406,98.2926,98.372,6313.0
2024-10-10 10:40:00,99.18,99.33,99.14,99.23,22784.0,98.372,98.5207,98.3323,98.4216,22784.0
2024-10-10 10:45:00,99.23,99.24,98.95,99.05,6480.0,98.4216,98.4315,98.1438,98.243,6480.0
2024-10-10 10:50:00,99.18,99.18,99.08,99.09,3897.0,98.372,98.372,98.2728,98.2827,3897.0
2024-10-10 10:55:00,99.09,99.29,99.07,99.24,6608.0,98.2827,98.4811,98.2629,98.4315,6608.0
2024-10-10 11:00:00,99.26,99.36,99.15,99.36,5176.0,98.4513,98.5505,98.3422,98.5505,5176.0
2024-10-10 11:05:00,99.39,99.52,99.3,99.52,18293.0,98.5803,98.7092,98.491,98.7092,18293.0
2024-10-10 11:10:00,99.5,99.57,99.32,99.44,10335.0,98.6894,98.7588,98.5108,98.6298,10335.0
2024-10-10 11:15:00,99.46,99.48,99.31,99.31,6952.0,98.6497,98.6695,98.5009,98.5009,6952.0
2024-10-10 11:20:00,99.31,99.31,99.06,99.09,10128.0,98.5009,98.5009,98.2529,98.2827,10128.0
2024-10-10 11:25:00,99.1,99.26,99.06,99.14,8265.0,98.2926,98.4513,98.2529,98.3323,8265.0
2024-10-10 11:30:00,99.2,99.27,99.17,99.26,6134.0,98.3918,98.4612,98.362,98.4513,6134.0
2024-10-10 11:35:00,99.29,99.37,99.24,99.36,8180.0,98.4811,98.5604,98.4315,98.5505,8180.0
2024-10-10 11:40:00,99.31,99.44,99.3,99.3,7680.0,98.5009,98.6298,98.491,98.491,7680.0
2024-10-10 11:45:00,99.24,99.25,99.01,99.03,16448.0,98.4315,98.4414,98.2033,98.2232,16448.0
2024-10-10 11:50:00,99.07,99.11,99.0,99.11,41961.0,98.2629,98.3025,98.1934,98.3025,41961.0
2024-10-10 11:55:00,99.12,99.17,98.93,99.03,11523.0,98.3125,98.362,98.124,98.2232,11523.0
2024-10-10 12:00:00,99.01,99.08,98.89,98.89,9599.0,98.2033,98.2728,98.0843,98.0843,9599.0
2024-10-10 12:05:00,98.94,98.94,98.83,98.88,5686.0,98.1339,98.1339,98.0248,98.0744,5686.0
2024-10-10 12:10:00,98.93,99.17,98.91,98.99,25893.0,98.124,98.362,98.1042,98.1835,25893.0
2024-10-10 12:15:00,99.02,99.05,98.95,98.95,11014.0,98.2133,98.243,98.1438,98.1438,11014.0
2024-10-10 12:20:00,98.95,98.95,98.84,98.86,4004.0,98.1438,98.1438,98.0347,98.0546,4004.0
2024-10-10 12:25:00,98.84,98.95,98.82,98.95,6873.0,98.0347,98.1438,98.0149,98.1438,6873.0
2024-10-10 12:30:00,98.94,99.03,98.9,99.0,5803.0,98.1339,98.2232,98.0942,98.1934,5803.0
2024-10-10 12:35:00,99.0,99.07,98.99,99.04,5011.0,98.1934,98.2629,98.1835,98.2331,5011.0
2024-10-10 12:40:00,99.03,99.06,98.91,98.95,29584.0,98.2232,98.2529,98.1042,98.1438,29584.0
2024-10-10 12:45:00,98.93,98.99,98.84,98.92,32221.0,98.124,98.1835,98.0347,98.1141,32221.0
2024-10-10 12:50:00,98.87,98.89,98.81,98.83,3166.0,98.0645,98.0843,98.005,98.0248,3166.0
2024-10-10 12:55:00,98.81,98.84,98.78,98.8,21998.0,98.005,98.0347,97.9752,97.9951,21998.0
2024-10-10 13:00:00,98.81,98.82,98.74,98.75,6518.0,98.005,98.0149,97.9355,97.9455,6518.0
2024-10-10 13:05:00,98.75,98.79,98.56,98.56,21466.0,97.9455,97.9851,97.757,97.757,21466.0
2024-10-10 13:10:00,98.52,98.66,98.52,98.65,9795.0,97.7173,97.8562,97.7173,97.8463,9795.0
2024-10-10 13:15:00,98.65,98.87,98.65,98.87,5319.0,97.8463,98.0645,97.8463,98.0645,5319.0
2024-10-10 13:20:00,98.9,98.96,98.85,98.93,7465.0,98.0942,98.1538,98.0447,98.124,7465.0
2024-10-10 13:25:00,98.91,98.92,98.84,98.85,6324.0,98.1042,98.1141,98.0347,98.0447,6324.0
2024-10-10 13:30:00,98.8,98.87,98.79,98.87,43734.0,97.9951,98.0645,97.9851,98.0645,43734.0
2024-10-10 13:35:00,98.86,98.94,98.82,98.84,26266.0,98.0546,98.1339,98.0149,98.0347,26266.0
2024-10-10 13:40:00,98.85,98.89,98.79,98.86,19228.0,98.0447,98.0843,97.9851,98.0546,19228.0
2024-10-10 13:45:00,98.89,98.94,98.8,98.81,8190.0,98.0843,98.1339,97.9951,98.005,8190.0
2024-10-10 13:50:00,98.83,98.84,98.73,98.83,8298.0,98.0248,98.0347,97.9256,98.0248,8298.0
2024-10-10 13:55:00,98.86,99.05,98.81,99.05,22282.0,98.0546,98.243,98.005,98.243,22282.0
2024-10-10 14:00:00,99.05,99.05,98.89,98.91,7792.0,98.243,98.243,98.0843,98.1042,7792.0
2024-10-10 14:05:00,98.91,98.96,98.91,98.91,2832.0,98.1042,98.1538,98.1042,98.1042,2832.0
2024-10-10 14:10:00,98.94,98.94,98.64,98.67,8894.0,98.1339,98.1339,97.8364,97.8661,8894.0
2024-10-10 14:15:00,98.69,98.74,98.64,98.67,7561.0,97.886,97.9355,97.8364,97.8661,7561.0
2024-10-10 14:20:00,98.66,98.75,98.64,98.75,8738.0,97.8562,97.9455,97.8364,97.9455,8738.0
2024-10-10 14:25:00,98.72,98.75,98.69,98.7,4992.0,97.9157,97.9455,97.886,97.8959,4992.0
2024-10-10 14:30:00,98.7,98.78,98.69,98.77,8056.0,97.8959,97.9752,97.886,97.9653,8056.0
2024-10-10 14:35:00,98.76,98.82,98.73,98.77,16475.0,97.9554,98.0149,97.9256,97.9653,16475.0
2024-10-10 14:40:00,98.76,98.8,98.73,98.77,13603.0,97.9554,97.9951,97.9256,97.9653,13603.0
2024-10-10 14:45:00,98.78,98.9,98.77,98.88,6656.0,97.9752,98.0942,97.9653,98.0744,6656.0
2024-10-10 14:50:00,98.87,98.89,98.82,98.84,19356.0,98.0645,98.0843,98.0149,98.0347,19356.0
2024-10-10 14:55:00,98.84,98.84,98.74,98.82,64449.0,98.0347,98.0347,97.9355,98.0149,64449.0
2024-10-10 15:00:00,98.82,98.85,98.76,98.76,11263.0,98.0149,98.0447,97.9554,97.9554,11263.0
2024-10-10 15:05:00,98.75,98.8,98.57,98.8,39958.0,97.9455,97.9951,97.7669,97.9951,39958.0
2024-10-10 15:10:00,98.8,98.82,98.73,98.75,23805.0,97.9951,98.0149,97.9256,97.9455,23805.0
2024-10-10 15:15:00,98.75,98.77,98.64,98.73,10112.0,97.9455,97.9653,97.8364,97.9256,10112.0
2024-10-10 15:20:00,98.74,98.77,98.69,98.73,7781.0,97.9355,97.9653,97.886,97.9256,7781.0
2024-10-10 15:25:00,98.73,98.73,98.65,98.7,21006.0,97.9256,97.9256,97.8463,97.8959,21006.0
2024-10-10 15:30:00,98.7,98.81,98.69,98.77,24887.0,97.8959,98.005,97.886,97.9653,24887.0
2024-10-10 15:35:00,98.78,98.92,98.78,98.89,12749.0,97.9752,98.1141,97.9752,98.0843,12749.0
2024-10-10 15:40:00,98.9,98.94,98.88,98.92,8919.0,98.0942,98.1339,98.0744,98.1141,8919.0
2024-10-10 15:45:00,98.92,98.99,98.9,98.92,20739.0,98.1141,98.1835,98.0942,98.1141,20739.0
2024-10-10 15:50:00,98.93,99.24,98.92,99.21,36881.0,98.124,98.4315,98.1141,98.4017,36881.0
2024-10-10 15:55:00,99.2,99.24,98.84,98.88,130979.0,98.3918,98.4315,98.0347,98.0744,130979.0
2024-10-11 09:30:00,98.9,99.4,98.8,98.8,18901.0,98.0942,98.5902,97.9951,97.9951,18901.0
2024-10-11 09:35:00,98.77,99.14,98.77,98.95,5771.0,97.9653,98.3323,97.9653,98.1438,5771.0
2024-10-11 09:40:00,99.05,99.13,98.84,98.84,4156.0,98.243,98.3224,98.0347,98.0347,4156.0
2024-10-11 09:45:00,98.94,99.04,98.71,98.88,19147.0,98.1339,98.2331,97.9058,98.0744,19147.0
2024-10-11 09:50:00,98.9,99.2,98.74,99.2,115333.0,98.0942,98.3918,97.9355,98.3918,115333.0
2024-10-11 09:55:00,99.15,99.26,99.0,99.26,4522.0,98.3422,98.4513,98.1934,98.4513,4522.0
2024-10-11 10:00:00,99.28,99.52,99.18,99.42,17341.0,98.4711,98.7092,98.372,98.61,17341.0
2024-10-11 10:05:00,99.42,99.79,99.4,99.7,7089.0,98.61,98.977,98.5902,98.8877,7089.0
2024-10-11 10:10:00,99.75,100.17,99.75,100.09,7902.0,98.9373,99.3539,98.9373,99.2745,7902.0
2024-10-11 10:15:00,100.09,100.17,100.01,100.07,8836.0,99.2745,99.3539,99.1952,99.2547,8836.0
2024-10-11 10:20:00,100.02,100.1,99.92,99.95,10475.0,99.2051,99.2845,99.1059,99.1357,10475.0
2024-10-11 10:25:00,99.98,100.07,99.82,100.02,4599.0,99.1654,99.2547,99.0067,99.2051,4599.0
2024-10-11 10:30:00,100.02,100.08,99.6,99.64,5439.0,99.2051,99.2646,98.7885,98.8282,5439.0
2024-10-11 10:35:00,99.62,99.69,99.6,99.68,2496.0,98.8084,98.8778,98.7885,98.8679,2496.0
2024-10-11 10:40:00,99.69,99.7,99.52,99.53,2101.0,98.8778,98.8877,98.7092,98.7191,2101.0
2024-10-11 10:45:00,99.56,99.73,99.48,99.65,5053.0,98.7489,98.9175,98.6695,98.8381,5053.0
2024-10-11 10:50:00,99.71,99.84,99.68,99.69,2700.0,98.8976,99.0266,98.8679,98.8778,2700.0
2024-10-11 10:55:00,99.69,99.84,99.68,99.79,3984.0,98.8778,99.0266,98.8679,98.977,3984.0
2024-10-11 11:00:00,99.72,99.72,99.5,99.56,4268.0,98.9076,98.9076,98.6894,98.7489,4268.0
2024-10-11 11:05:00,99.45,99.62,99.43,99.62,4163.0,98.6398,98.8084,98.6199,98.8084,4163.0
2024-10-11 11:10:00,99.57,99.66,99.55,99.63,900.0,98.7588,98.8481,98.7389,98.8183,900.0
2024-10-11 11:15:00,99.7,99.83,99.54,99.79,31178.0,98.8877,99.0167,98.729,98.977,31178.0
2024-10-11 11:20:00,99.78,99.83,99.65,99.75,5845.0,98.9671,99.0167,98.8381,98.9373,5845.0
2024-10-11 11:25:00,99.66,99.69,99.61,99.65,3922.0,98.8481,98.8778,98.7985,98.8381,3922.0
2024-10-11 11:30:00,99.67,99.83,99.65,99.83,3967.0,98.858,99.0167,98.8381,99.0167,3967.0
2024-10-11 11:35:00,99.81,99.97,99.79,99.96,4726.0,98.9968,99.1555,98.977,99.1456,4726.0
2024-10-11 11:40:00,99.96,100.08,99.95,99.97,6043.0,99.1456,99.2646,99.1357,99.1555,6043.0
2024-10-11 11:45:00,99.96,100.07,99.96,99.98,2224.0,99.1456,99.2547,99.1456,99.1654,2224.0
2024-10-11 11:50:00,99.98,100.0,99.86,99.93,6282.0,99.1654,99.1853,99.0464,99.1159,6282.0
2024-10-11 11:55:00,99.97,99.97,99.8,99.8,2563.0,99.1555,99.1555,98.9869,98.9869,2563.0
2024-10-11 12:00:00,99.86,99.89,99.79,99.83,2051.0,99.0464,99.0762,98.977,99.0167,2051.0
2024-10-11 12:05:00,99.79,99.82,99.64,99.68,2084.0,98.977,99.0067,98.8282,98.8679,2084.0
2024-10-11 12:10:00,99.62,99.68,99.57,99.68,1908.0,98.8084,98.8679,98.7588,98.8679,1908.0
2024-10-11 12:15:00,99.64,99.69,99.6,99.64,1136.0,98.8282,98.8778,98.7885,98.8282,1136.0
2024-10-11 12:20:00,99.62,99.62,99.54,99.62,2286.0,98.8084,98.8084,98.729,98.8084,2286.0
2024-10-11 12:25:00,99.59,99.63,99.52,99.63,3945.0,98.7786,98.8183,98.7092,98.8183,3945.0
2024-10-11 12:30:00,99.55,99.79,99.54,99.75,5377.0,98.7389,98.977,98.729,98.9373,5377.0
2024-10-11 12:35:00,99.7,99.91,99.7,99.91,5309.0,98.8877,99.096,98.8877,99.096,5309.0
2024-10-11 12:40:00,99.92,100.01,99.86,99.96,2462.0,99.1059,99.1952,99.0464,99.1456,2462.0
2024-10-11 12:45:00,99.97,100.07,99.9,100.04,8889.0,99.1555,99.2547,99.0861,99.225,8889.0
2024-10-11 12:50:00,100.07,100.2,100.07,100.18,6120.0,99.2547,99.3837,99.2547,99.3638,6120.0
2024-10-11 12:55:00,100.14,100.24,100.08,100.11,9499.0,99.3241,99.4233,99.2646,99.2944,9499.0
2024-10-11 13:00:00,100.1,100.21,100.09,100.1,8837.0,99.2845,99.3936,99.2745,99.2845,8837.0
2024-10-11 13:05:00,100.1,100.13,100.03,100.05,3818.0,99.2845,99.3142,99.215,99.2349,3818.0
2024-10-11 13:10:00,100.08,100.31,100.07,100.31,9891.0,99.2646,99.4928,99.2547,99.4928,9891.0
2024-10-11 13:15:00,100.31,100.31,100.15,100.2,11387.0,99.4928,99.4928,99.3341,99.3837,11387.0
2024-10-11 13:20:00,100.21,100.26,100.19,100.26,4031.0,99.3936,99.4432,99.3737,99.4432,4031.0
2024-10-11 13:25:00,100.23,100.33,100.14,100.18,11633.0,99.4134,99.5126,99.3241,99.3638,11633.0
2024-10-11 13:30:00,100.18,100.39,100.18,100.38,8706.0,99.3638,99.5721,99.3638,99.5622,8706.0
2024-10-11 13:35:00,100.38,100.42,100.28,100.42,7005.0,99.5622,99.6019,99.463,99.6019,7005.0
2024-10-11 13:40:00,100.44,100.48,100.4,100.48,12372.0,99.6217,99.6614,99.582,99.6614,12372.0
2024-10-11 13:45:00,100.49,100.57,100.49,100.52,8242.0,99.6713,99.7506,99.6713,99.701,8242.0
2024-10-11 13:50:00,100.52,100.54,100.34,100.38,6746.0,99.701,99.7209,99.5225,99.5622,6746.0
2024-10-11 13:55:00,100.37,100.49,100.33,100.48,11424.0,99.5523,99.6713,99.5126,99.6614,11424.0
2024-10-11 14:00:00,100.49,100.52,100.35,100.35,9133.0,99.6713,99.701,99.5324,99.5324,9133.0
2024-10-11 14:05:00,100.35,100.38,100.32,100.32,6636.0,99.5324,99.5622,99.5027,99.5027,6636.0
2024-10-11 14:10:00,100.31,100.46,100.3,100.37,8766.0,99.4928,99.6415,99.4828,99.5523,8766.0
2024-10-11 14:15:00,100.38,100.4,100.35,100.38,4669.0,99.5622,99.582,99.5324,99.5622,4669.0
2024-10-11 14:20:00,100.36,100.36,100.19,100.23,5872.0,99.5423,99.5423,99.3737,99.4134,5872.0
2024-10-11 14:25:00,100.26,100.26,100.18,100.23,6092.0,99.4432,99.4432,99.3638,99.4134,6092.0
2024-10-11 14:30:00,100.31,100.34,100.28,100.28,5320.0,99.4928,99.5225,99.463,99.463,5320.0
2024-10-11 14:35:00,100.29,100.32,100.2,100.24,5199.0,99.4729,99.5027,99.3837,99.4233,5199.0
2024-10-11 14:40:00,100.19,100.27,100.18,100.27,4285.0,99.3737,99.4531,99.3638,99.4531,4285.0
2024-10-11 14:45:00,100.29,100.29,100.24,100.27,2741.0,99.4729,99.4729,99.4233,99.4531,2741.0
2024-10-11 14:50:00,100.27,100.27,100.23,100.27,6468.0,99.4531,99.4531,99.4134,99.4531,6468.0
2024-10-11 14:55:00,100.28,100.34,100.23,100.31,19227.0,99.463,99.5225,99.4134,99.4928,19227.0
2024-10-11 15:00:00,100.29,100.29,100.21,100.23,4122.0,99.4729,99.4729,99.3936,99.4134,4122.0
2024-10-11 15:05:00,100.2,100.26,100.14,100.23,6351.0,99.3837,99.4432,99.3241,99.4134,6351.0
2024-10-11 15:10:00,100.21,100.28,100.13,100.24,17601.0,99.3936,99.463,99.3142,99.4233,17601.0
2024-10-11 15:15:00,100.24,100.38,100.24,100.37,11445.0,99.4233,99.5622,99.4233,99.5523,11445.0
2024-10-11 15:20:00,100.39,100.53,100.37,100.47,65154.0,99.5721,99.711,99.5523,99.6515,65154.0
2024-10-11 15:25:00,100.47,100.49,100.42,100.44,7985.0,99.6515,99.6713,99.6019,99.6217,7985.0
2024-10-11 15:30:00,100.44,100.64,100.42,100.48,64766.0,99.6217,99.8201,99.6019,99.6614,64766.0
2024-10-11 15:35:00,100.49,100.49,100.41,100.44,13572.0,99.6713,99.6713,99.5919,99.6217,13572.0
2024-10-11 15:40:00,100.42,100.59,100.37,100.5,28074.0,99.6019,99.7705,99.5523,99.6812,28074.0
2024-10-11 15:45:00,100.53,100.67,100.44,100.55,31647.0,99.711,99.8498,99.6217,99.7308,31647.0
2024-10-11 15:50:00,100.56,100.61,100.47,100.52,34770.0,99.7407,99.7903,99.6515,99.701,34770.0
2024-10-11 15:55:00,100.52,100.7,100.47,100.6,161652.0,99.701,99.8796,99.6515,99.7804,161652.0
2024-10-14 09:30:00,100.56,100.74,100.23,100.55,13548.0,99.7407,99.9193,99.4134,99.7308,13548.0
2024-10-14 09:35:00,100.29,100.53,99.91,99.96,4226.0,99.4729,99.711,99.096,99.1456,4226.0
2024-10-14 09:40:00,100.1,100.35,99.9,100.34,4259.0,99.2845,99.5324,99.0861,99.5225,4259.0
2024-10-14 09:45:00,100.34,100.52,100.14,100.52,6225.0,99.5225,99.701,99.3241,99.701,6225.0
2024-10-14 09:50:00,100.58,100.59,100.33,100.52,9317.0,99.7606,99.7705,99.5126,99.701,9317.0
2024-10-14 09:55:00,100.52,100.63,100.47,100.63,3197.0,99.701,99.8101,99.6515,99.8101,3197.0
2024-10-14 10:00:00,100.63,100.85,100.58,100.7,7111.0,99.8101,100.0284,99.7606,99.8796,7111.0
2024-10-14 10:05:00,100.73,100.82,100.58,100.82,8275.0,99.9093,99.9986,99.7606,99.9986,8275.0
2024-10-14 10:10:00,100.82,100.9,100.74,100.88,2214.0,99.9986,100.0779,99.9193,100.0581,2214.0
2024-10-14 10:15:00,100.79,100.92,100.74,100.81,6090.0,99.9688,100.0978,99.9193,99.9887,6090.0
2024-10-14 10:20:00,100.92,101.21,100.79,101.21,1831.0,100.0978,100.3854,99.9688,100.3854,1831.0
2024-10-14 10:25:00,101.09,101.15,101.0,101.0,4338.0,100.2664,100.3259,100.1771,100.1771,4338.0
2024-10-14 10:30:00,100.95,101.21,100.95,101.16,4810.0,100.1275,100.3854,100.1275,100.3358,4810.0
2024-10-14 10:35:00,101.16,101.16,100.88,100.94,5934.0,100.3358,100.3358,100.0581,100.1176,5934.0
2024-10-14 10:40:00,101.0,101.0,100.94,100.95,500.0,100.1771,100.1771,100.1176,100.1275,500.0
2024-10-14 10:45:00,101.06,101.06,100.76,100.83,16793.0,100.2366,100.2366,99.9391,100.0085,16793.0
2024-10-14 10:50:00,100.83,101.11,100.73,101.11,3448.0,100.0085,100.2862,99.9093,100.2862,3448.0
2024-10-14 10:55:00,101.03,101.15,100.92,100.92,3810.0,100.2069,100.3259,100.0978,100.0978,3810.0
2024-10-14 11:00:00,100.9,100.94,100.88,100.89,3533.0,100.0779,100.1176,100.0581,100.068,3533.0
2024-10-14 11:05:00,100.9,101.12,100.9,101.12,1877.0,100.0779,100.2962,100.0779,100.2962,1877.0
2024-10-14 11:10:00,101.09,101.37,101.09,101.37,9357.0,100.2664,100.5441,100.2664,100.5441,9357.0
2024-10-14 11:15:00,101.37,101.48,101.34,101.39,10581.0,100.5441,100.6532,100.5144,100.564,10581.0
2024-10-14 11:20:00,101.45,101.49,101.36,101.42,5208.0,100.6235,100.6631,100.5342,100.5937,5208.0
2024-10-14 11:25:00,101.45,101.62,101.41,101.62,4828.0,100.6235,100.7921,100.5838,100.7921,4828.0
2024-10-14 11:30:00,101.62,101.65,101.57,101.61,4665.0,100.7921,100.8218,100.7425,100.7822,4665.0
2024-10-14 11:35:00,101.6,101.7,101.59,101.62,9200.0,100.7722,100.8714,100.7623,100.7921,9200.0
2024-10-14 11:40:00,101.63,101.74,101.54,101.74,3987.0,100.802,100.9111,100.7127,100.9111,3987.0
2024-10-14 11:45:00,101.74,101.74,101.66,101.73,5082.0,100.9111,100.9111,100.8318,100.9012,5082.0
2024-10-14 11:50:00,101.72,101.89,101.72,101.89,5645.0,100.8913,101.0599,100.8913,101.0599,5645.0
2024-10-14 11:55:00,101.88,102.07,101.82,102.04,4435.0,101.05,101.2384,100.9905,101.2087,4435.0
2024-10-14 12:00:00,102.09,102.24,102.03,102.23,6768.0,101.2583,101.407,101.1987,101.3971,6768.0
2024-10-14 12:05:00,102.21,102.22,102.04,102.06,11694.0,101.3773,101.3872,101.2087,101.2285,11694.0
2024-10-14 12:10:00,102.02,102.08,101.87,102.07,5896.0,101.1888,101.2483,101.04,101.2384,5896.0
2024-10-14 12:15:00,102.07,102.07,101.91,101.99,3229.0,101.2384,101.2384,101.0797,101.1591,3229.0
2024-10-14 12:20:00,102.0,102.11,101.93,102.06,4005.0,101.169,101.2781,101.0996,101.2285,4005.0
2024-10-14 12:25:00,102.03,102.11,102.02,102.11,5748.0,101.1987,101.2781,101.1888,101.2781,5748.0
2024-10-14 12:30:00,102.07,102.15,102.07,102.11,3676.0,101.2384,101.3178,101.2384,101.2781,3676.0
2024-10-14 12:35:00,102.14,102.17,102.11,102.15,2231.0,101.3078,101.3376,101.2781,101.3178,2231.0
2024-10-14 12:40:00,102.15,102.15,102.05,102.09,7942.0,101.3178,101.3178,101.2186,101.2583,7942.0
2024-10-14 12:45:00,102.09,102.2,102.06,102.11,5410.0,101.2583,101.3674,101.2285,101.2781,5410.0
2024-10-14 12:50:00,102.11,102.19,102.11,102.18,1678.0,101.2781,101.3574,101.2781,101.3475,1678.0
2024-10-14 12:55:00,102.16,102.22,102.16,102.2,2366.0,101.3277,101.3872,101.3277,101.3674,2366.0
2024-10-14 13:00:00,102.17,102.17,102.06,102.06,3610.0,101.3376,101.3376,101.2285,101.2285,3610.0
2024-10-14 13:05:00,102.03,102.08,101.97,101.97,1900.0,101.1987,101.2483,101.1392,101.1392,1900.0
2024-10-14 13:10:00,101.99,101.99,101.9,101.93,3043.0,101.1591,101.1591,101.0698,101.0996,3043.0
2024-10-14 13:15:00,101.95,102.04,101.93,102.02,4978.0,101.1194,101.2087,101.0996,101.1888,4978.0
2024-10-14 13:20:00,101.99,102.02,101.98,102.02,844.0,101.1591,101.1888,101.1492,101.1888,844.0
2024-10-14 13:25:00,102.0,102.04,101.95,102.04,3460.0,101.169,101.2087,101.1194,101.2087,3460.0
2024-10-14 13:30:00,102.04,102.06,101.99,102.03,4129.0,101.2087,101.2285,101.1591,101.1987,4129.0
2024-10-14 13:35:00,102.01,102.07,101.98,102.07,4794.0,101.1789,101.2384,101.1492,101.2384,4794.0
2024-10-14 13:40:00,102.05,102.07,102.03,102.05,1547.0,101.2186,101.2384,101.1987,101.2186,1547.0
2024-10-14 13:45:00,102.06,102.08,102.02,102.02,4734.0,101.2285,101.2483,101.1888,101.1888,4734.0
2024-10-14 13:50:00,102.04,102.12,102.04,102.1,2764.0,101.2087,101.288,101.2087,101.2682,2764.0
2024-10-14 13:55:00,102.13,102.18,102.1,102.17,2822.0,101.2979,101.3475,101.2682,101.3376,2822.0
2024-10-14 14:00:00,102.17,102.31,102.15,102.31,5466.0,101.3376,101.4765,101.3178,101.4765,5466.0
2024-10-14 14:05:00,102.32,102.52,102.31,102.47,8961.0,101.4864,101.6848,101.4765,101.6352,8961.0
2024-10-14 14:10:00,102.44,102.47,102.33,102.34,2719.0,101.6054,101.6352,101.4963,101.5062,2719.0
2024-10-14 14:15:00,102.34,102.35,102.31,102.34,3351.0,101.5062,101.5161,101.4765,101.5062,3351.0
2024-10-14 14:20:00,102.34,102.44,102.32,102.44,6714.0,101.5062,101.6054,101.4864,101.6054,6714.0
2024-10-14 14:25:00,102.43,102.5,102.42,102.48,3985.0,101.5955,101.6649,101.5856,101.6451,3985.0
2024-10-14 14:30:00,102.51,102.59,102.5,102.56,6624.0,101.6748,101.7542,101.6649,101.7244,6624.0
2024-10-14 14:35:00,102.55,102.62,102.51,102.52,3018.0,101.7145,101.7839,101.6748,101.6848,3018.0
2024-10-14 14:40:00,102.52,102.61,102.51,102.61,4057.0,101.6848,101.774,101.6748,101.774,4057.0
2024-10-14 14:45:00,102.62,102.62,102.51,102.51,4194.0,101.7839,101.7839,101.6748,101.6748,4194.0
2024-10-14 14:50:00,102.51,102.58,102.5,102.53,3325.0,101.6748,101.7443,101.6649,101.6947,3325.0
2024-10-14 14:55:00,102.51,102.55,102.49,102.5,5810.0,101.6748,101.7145,101.655,101.6649,5810.0
2024-10-14 15:00:00,102.5,102.5,102.25,102.31,4309.0,101.6649,101.6649,101.417,101.4765,4309.0
2024-10-14 15:05:00,102.29,102.29,102.17,102.22,3861.0,101.4566,101.4566,101.3376,101.3872,3861.0
2024-10-14 15:10:00,102.19,102.31,102.18,102.31,10878.0,101.3574,101.4765,101.3475,101.4765,10878.0
2024-10-14 15:15:00,102.32,102.32,102.27,102.28,2245.0,101.4864,101.4864,101.4368,101.4467,2245.0
2024-10-14 15:20:00,102.28,102.3,102.25,102.27,13848.0,101.4467,101.4665,101.417,101.4368,13848.0
2024-10-14 15:25:00,102.27,102.27,102.1,102.17,11208.0,101.4368,101.4368,101.2682,101.3376,11208.0
2024-10-14 15:30:00,102.16,102.26,102.1,102.23,6789.0,101.3277,101.4269,101.2682,101.3971,6789.0
2024-10-14 15:35:00,102.25,102.5,102.25,102.43,34727.0,101.417,101.6649,101.417,101.5955,34727.0
2024-10-14 15:40:00,102.45,102.57,102.41,102.57,8003.0,101.6153,101.7343,101.5756,101.7343,8003.0
2024-10-14 15:45:00,102.56,102.62,102.47,102.6,18664.0,101.7244,101.7839,101.6352,101.7641,18664.0
2024-10-14 15:50:00,102.59,102.6,102.39,102.58,45352.0,101.7542,101.7641,101.5558,101.7443,45352.0
2024-10-14 15:55:00,102.59,102.77,102.54,102.65,102845.0,101.7542,101.9327,101.7046,101.8137,102845.0
2024-10-15 09:30:00,103.0,103.24,102.72,102.72,15140.0,102.1608,102.3989,101.8831,101.8831,15140.0
2024-10-15 09:35:00,102.77,103.23,102.41,103.12,4744.0,101.9327,102.389,101.5756,102.2799,4744.0
2024-10-15 09:40:00,103.25,103.39,103.09,103.3,8468.0,102.4088,102.5477,102.2501,102.4584,8468.0
2024-10-15 09:45:00,103.28,103.92,103.28,103.85,8135.0,102.4386,103.0733,102.4386,103.0039,8135.0
2024-10-15 09:50:00,103.76,103.89,103.68,103.75,6439.0,102.9146,103.0436,102.8353,102.9047,6439.0
2024-10-15 09:55:00,103.76,103.84,103.56,103.7,2784.0,102.9146,102.994,102.7163,102.8551,2784.0
2024-10-15 10:00:00,103.7,103.75,103.65,103.69,9107.0,102.8551,102.9047,102.8055,102.8452,9107.0
2024-10-15 10:05:00,103.62,103.68,103.08,103.24,5620.0,102.7758,102.8353,102.2402,102.3989,5620.0
2024-10-15 10:10:00,103.33,103.51,103.24,103.41,3288.0,102.4882,102.6667,102.3989,102.5675,3288.0
2024-10-15 10:15:00,103.46,103.61,103.42,103.59,17918.0,102.6171,102.7659,102.5774,102.746,17918.0
2024-10-15 10:20:00,103.64,103.72,103.28,103.41,4570.0,102.7956,102.875,102.4386,102.5675,4570.0
2024-10-15 10:25:00,103.25,103.54,103.25,103.54,5447.0,102.4088,102.6964,102.4088,102.6964,5447.0
2024-10-15 10:30:00,103.52,103.71,103.5,103.69,4879.0,102.6766,102.8651,102.6568,102.8452,4879.0
2024-10-15 10:35:00,103.65,103.84,103.38,103.59,7602.0,102.8055,102.994,102.5377,102.746,7602.0
2024-10-15 10:40:00,103.66,103.79,103.5,103.52,5374.0,102.8155,102.9444,102.6568,102.6766,5374.0
2024-10-15 10:45:00,103.41,103.51,103.27,103.36,6449.0,102.5675,102.6667,102.4286,102.5179,6449.0
2024-10-15 10:50:00,103.27,103.63,103.25,103.52,34214.0,102.4286,102.7857,102.4088,102.6766,34214.0
2024-10-15 10:55:00,103.5,103.52,103.34,103.47,9531.0,102.6568,102.6766,102.4981,102.627,9531.0
2024-10-15 11:00:00,103.41,103.48,103.25,103.41,5035.0,102.5675,102.6369,102.4088,102.5675,5035.0
2024-10-15 11:05:00,103.41,103.67,103.41,103.67,4171.0,102.5675,102.8254,102.5675,102.8254,4171.0
2024-10-15 11:10:00,103.65,103.87,103.64,103.77,7146.0,102.8055,103.0238,102.7956,102.9246,7146.0
2024-10-15 11:15:00,103.78,103.89,103.78,103.87,2516.0,102.9345,103.0436,102.9345,103.0238,2516.0
2024-10-15 11:20:00,103.91,103.99,103.86,103.86,3367.0,103.0634,103.1428,103.0138,103.0138,3367.0
2024-10-15 11:25:00,103.89,103.89,103.75,103.79,4605.0,103.0436,103.0436,102.9047,102.9444,4605.0
2024-10-15 11:30:00,103.86,103.87,103.6,103.6,3293.0,103.0138,103.0238,102.756,102.756,3293.0
2024-10-15 11:35:00,103.58,103.71,103.58,103.64,3933.0,102.7361,102.8651,102.7361,102.7956,3933.0
2024-10-15 11:40:00,103.61,103.74,103.57,103.71,6247.0,102.7659,102.8948,102.7262,102.8651,6247.0
2024-10-15 11:45:00,103.67,103.67,103.45,103.45,2575.0,102.8254,102.8254,102.6072,102.6072,2575.0
2024-10-15 11:50:00,103.43,103.52,103.3,103.33,5100.0,102.5873,102.6766,102.4584,102.4882,5100.0
2024-10-15 11:55:00,103.36,103.52,103.35,103.51,5417.0,102.5179,102.6766,102.508,102.6667,5417.0
2024-10-15 12:00:00,103.5,103.51,103.37,103.42,6114.0,102.6568,102.6667,102.5278,102.5774,6114.0
2024-10-15 12:05:00,103.44,103.45,103.22,103.22,8637.0,102.5973,102.6072,102.379,102.379,8637.0
2024-10-15 12:10:00,103.23,103.26,103.16,103.21,30039.0,102.389,102.4187,102.3195,102.3691,30039.0
2024-10-15 12:15:00,103.22,103.24,102.99,103.12,23910.0,102.379,102.3989,102.1509,102.2799,23910.0
2024-10-15 12:20:00,103.09,103.13,102.95,103.06,7853.0,102.2501,102.2898,102.1112,102.2204,7853.0
2024-10-15 12:25:00,103.04,103.04,102.81,102.88,7100.0,102.2005,102.2005,101.9724,102.0418,7100.0
2024-10-15 12:30:00,102.87,103.02,102.85,102.92,8816.0,102.0319,102.1807,102.0121,102.0815,8816.0
2024-10-15 12:35:00,102.92,102.92,102.68,102.68,5179.0,102.0815,102.0815,101.8434,101.8434,5179.0
2024-10-15 12:40:00,102.64,102.75,102.42,102.68,12763.0,101.8038,101.9129,101.5856,101.8434,12763.0
2024-10-15 12:45:00,102.65,102.76,102.57,102.76,7801.0,101.8137,101.9228,101.7343,101.9228,7801.0
2024-10-15 12:50:00,102.71,102.75,102.67,102.75,4338.0,101.8732,101.9129,101.8335,101.9129,4338.0
2024-10-15 12:55:00,102.76,102.84,102.71,102.77,6015.0,101.9228,102.0021,101.8732,101.9327,6015.0
2024-10-15 13:00:00,102.74,102.85,102.71,102.83,12778.0,101.903,102.0121,101.8732,101.9922,12778.0
2024-10-15 13:05:00,102.79,102.8,102.75,102.76,6643.0,101.9526,101.9625,101.9129,101.9228,6643.0
2024-10-15 13:10:00,102.75,102.79,102.59,102.76,26721.0,101.9129,101.9526,101.7542,101.9228,26721.0
2024-10-15 13:15:00,102.75,102.82,102.73,102.78,3961.0,101.9129,101.9823,101.893,101.9426,3961.0
2024-10-15 13:20:00,102.81,102.81,102.58,102.61,3164.0,101.9724,101.9724,101.7443,101.774,3164.0
2024-10-15 13:25:00,102.61,102.92,102.53,102.92,11431.0,101.774,102.0815,101.6947,102.0815,11431.0
2024-10-15 13:30:00,102.95,103.06,102.94,103.01,2587.0,102.1112,102.2204,102.1013,102.1708,2587.0
2024-10-15 13:35:00,102.97,103.01,102.93,102.93,4441.0,102.1311,102.1708,102.0914,102.0914,4441.0
2024-10-15 13:40:00,102.97,103.17,102.96,103.1,5153.0,102.1311,102.3295,102.1212,102.26,5153.0
2024-10-15 13:45:00,103.02,103.13,103.0,103.04,4398.0,102.1807,102.2898,102.1608,102.2005,4398.0
2024-10-15 13:50:00,103.05,103.08,102.87,102.87,5360.0,102.2104,102.2402,102.0319,102.0319,5360.0
2024-10-15 13:55:00,102.84,102.88,102.71,102.84,6759.0,102.0021,102.0418,101.8732,102.0021,6759.0
2024-10-15 14:00:00,102.8,102.89,102.79,102.79,4409.0,101.9625,102.0517,101.9526,101.9526,4409.0
2024-10-15 14:05:00,102.75,102.8,102.73,102.8,12872.0,101.9129,101.9625,101.893,101.9625,12872.0
2024-10-15 14:10:00,102.8,102.87,102.8,102.87,2745.0,101.9625,102.0319,101.9625,102.0319,2745.0
2024-10-15 14:15:00,102.84,102.9,102.7,102.76,21290.0,102.0021,102.0617,101.8633,101.9228,21290.0
2024-10-15 14:20:00,102.76,102.76,102.51,102.55,6233.0,101.9228,101.9228,101.6748,101.7145,6233.0
2024-10-15 14:25:00,102.52,102.61,102.39,102.5,12619.0,101.6848,101.774,101.5558,101.6649,12619.0
2024-10-15 14:30:00,102.5,102.57,102.49,102.54,7714.0,101.6649,101.7343,101.655,101.7046,7714.0
2024-10-15 14:35:00,102.53,102.6,102.52,102.6,7281.0,101.6947,101.7641,101.6848,101.7641,7281.0
2024-10-15 14:40:00,102.58,102.62,102.56,102.62,3999.0,101.7443,101.7839,101.7244,101.7839,3999.0
2024-10-15 14:45:00,102.62,102.67,102.55,102.6,5370.0,101.7839,101.8335,101.7145,101.7641,5370.0
2024-10-15 14:50:00,102.59,102.66,102.58,102.63,7182.0,101.7542,101.8236,101.7443,101.7939,7182.0
2024-10-15 14:55:00,102.62,102.73,102.62,102.73,54586.0,101.7839,101.893,101.7839,101.893,54586.0
2024-10-15 15:00:00,102.7,102.79,102.63,102.63,6967.0,101.8633,101.9526,101.7939,101.7939,6967.0
2024-10-15 15:05:00,102.61,102.72,102.5,102.63,16360.0,101.774,101.8831,101.6649,101.7939,16360.0
2024-10-15 15:10:00,102.65,102.78,102.65,102.67,2516.0,101.8137,101.9426,101.8137,101.8335,2516.0
2024-10-15 15:15:00,102.68,102.81,102.67,102.81,3333.0,101.8434,101.9724,101.8335,101.9724,3333.0
2024-10-15 15:20:00,102.8,102.88,102.73,102.86,20693.0,101.9625,102.0418,101.893,102.022,20693.0
2024-10-15 15:25:00,102.86,102.86,102.69,102.72,14243.0,102.022,102.022,101.8534,101.8831,14243.0
2024-10-15 15:30:00,102.7,102.9,102.68,102.85,24608.0,101.8633,102.0617,101.8434,102.0121,24608.0
2024-10-15 15:35:00,102.85,102.93,102.77,102.93,16977.0,102.0121,102.0914,101.9327,102.0914,16977.0
2024-10-15 15:40:00,102.91,102.95,102.74,102.84,17040.0,102.0716,102.1112,101.903,102.0021,17040.0
2024-10-15 15:45:00,102.83,102.86,102.71,102.84,27236.0,101.9922,102.022,101.8732,102.0021,27236.0
2024-10-15 15:50:00,102.85,102.88,102.71,102.86,61623.0,102.0121,102.0418,101.8732,102.022,61623.0
2024-10-15 15:55:00,102.85,102.91,102.73,102.89,154051.0,102.0121,102.0716,101.893,102.0517,154051.0
2024-10-16 09:30:00,102.51,102.97,102.46,102.97,20553.0,101.6748,102.1311,101.6252,102.1311,20553.0
2024-10-16 09:35:00,103.42,103.42,102.94,103.0,6849.0,102.5774,102.5774,102.1013,102.1608,6849.0
2024-10-16 09:40:00,103.0,103.4,102.92,103.35,4130.0,102.1608,102.5576,102.0815,102.508,4130.0
2024-10-16 09:45:00,103.5,103.5,103.29,103.46,3441.0,102.6568,102.6568,102.4485,102.6171,3441.0
2024-10-16 09:50:00,103.28,103.4,103.09,103.09,9694.0,102.4386,102.5576,102.2501,102.2501,9694.0
2024-10-16 09:55:00,103.09,103.53,103.09,103.53,23877.0,102.2501,102.6865,102.2501,102.6865,23877.0
2024-10-16 10:00:00,103.46,103.74,103.4,103.67,7937.0,102.6171,102.8948,102.5576,102.8254,7937.0
2024-10-16 10:05:00,103.71,103.78,103.67,103.69,5887.0,102.8651,102.9345,102.8254,102.8452,5887.0
2024-10-16 10:10:00,103.62,103.62,103.38,103.48,5810.0,102.7758,102.7758,102.5377,102.6369,5810.0
2024-10-16 10:15:00,103.56,103.57,103.35,103.44,5003.0,102.7163,102.7262,102.508,102.5973,5003.0
2024-10-16 10:20:00,103.31,103.41,103.22,103.22,3024.0,102.4683,102.5675,102.379,102.379,3024.0
2024-10-16 10:25:00,103.25,103.36,103.07,103.36,11311.0,102.4088,102.5179,102.2303,102.5179,11311.0
2024-10-16 10:30:00,103.25,103.57,103.17,103.56,4379.0,102.4088,102.7262,102.3295,102.7163,4379.0
2024-10-16 10:35:00,103.58,103.64,103.5,103.5,2124.0,102.7361,102.7956,102.6568,102.6568,2124.0
2024-10-16 10:40:00,103.53,103.55,103.4,103.44,4568.0,102.6865,102.7064,102.5576,102.5973,4568.0
2024-10-16 10:45:00,103.4,103.4,103.25,103.33,6450.0,102.5576,102.5576,102.4088,102.4882,6450.0
2024-10-16 10:50:00,103.36,103.59,103.35,103.59,3672.0,102.5179,102.746,102.508,102.746,3672.0
2024-10-16 10:55:00,103.59,103.6,103.2,103.33,136674.0,102.746,102.756,102.3592,102.4882,136674.0
2024-10-16 11:00:00,103.27,103.28,103.01,103.02,1376.0,102.4286,102.4386,102.1708,102.1807,1376.0
2024-10-16 11:05:00,103.0,103.0,102.83,102.91,4607.0,102.1608,102.1608,101.9922,102.0716,4607.0
2024-10-16 11:10:00,102.81,103.0,102.76,102.95,4230.0,101.9724,102.1608,101.9228,102.1112,4230.0
2024-10-16 11:15:00,103.06,103.06,102.95,103.01,1984.0,102.2204,102.2204,102.1112,102.1708,1984.0
2024-10-16 11:20:00,102.81,102.88,102.75,102.87,3208.0,101.9724,102.0418,101.9129,102.0319,3208.0
2024-10-16 11:25:00,102.78,102.78,102.68,102.78,1902.0,101.9426,101.9426,101.8434,101.9426,1902.0
2024-10-16 11:30:00,102.74,102.88,102.71,102.86,6439.0,101.903,102.0418,101.8732,102.022,6439.0
2024-10-16 11:35:00,102.82,102.82,102.75,102.75,1727.0,101.9823,101.9823,101.9129,101.9129,1727.0
2024-10-16 11:40:00,102.81,102.88,102.79,102.88,3338.0,101.9724,102.0418,101.9526,102.0418,3338.0
2024-10-16 11:45:00,102.81,102.86,102.8,102.86,686.0,101.9724,102.022,101.9625,102.022,686.0
2024-10-16 11:50:00,102.8,102.86,102.78,102.81,7173.0,101.9625,102.022,101.9426,101.9724,7173.0
2024-10-16 11:55:00,102.78,102.87,102.75,102.87,2805.0,101.9426,102.0319,101.9129,102.0319,2805.0
2024-10-16 12:00:00,102.83,102.92,102.64,102.64,3551.0,101.9922,102.0815,101.8038,101.8038,3551.0
2024-10-16 12:05:00,102.62,102.62,102.42,102.42,3704.0,101.7839,101.7839,101.5856,101.5856,3704.0
2024-10-16 12:10:00,102.42,102.5,102.33,102.33,2335.0,101.5856,101.6649,101.4963,101.4963,2335.0
2024-10-16 12:15:00,102.33,102.4,102.28,102.37,3573.0,101.4963,101.5657,101.4467,101.536,3573.0
2024-10-16 12:20:00,102.33,102.36,102.22,102.22,3549.0,101.4963,101.5261,101.3872,101.3872,3549.0
2024-10-16 12:25:00,102.21,102.22,102.07,102.2,3570.0,101.3773,101.3872,101.2384,101.3674,3570.0
2024-10-16 12:30:00,102.09,102.13,102.0,102.02,2743.0,101.2583,101.2979,101.169,101.1888,2743.0
2024-10-16 12:35:00,102.07,102.07,101.93,102.02,5669.0,101.2384,101.2384,101.0996,101.1888,5669.0
2024-10-16 12:40:00,102.02,102.03,101.92,101.95,3319.0,101.1888,101.1987,101.0896,101.1194,3319.0
2024-10-16 12:45:00,102.0,102.0,101.92,101.97,4089.0,101.169,101.169,101.0896,101.1392,4089.0
2024-10-16 12:50:00,101.95,102.04,101.95,101.97,1965.0,101.1194,101.2087,101.1194,101.1392,1965.0
2024-10-16 12:55:00,101.98,102.1,101.88,102.1,20736.0,101.1492,101.2682,101.05,101.2682,20736.0
2024-10-16 13:00:00,102.18,102.21,102.03,102.21,6453.0,101.3475,101.3773,101.1987,101.3773,6453.0
2024-10-16 13:05:00,102.22,102.24,102.14,102.15,1842.0,101.3872,101.407,101.3078,101.3178,1842.0
2024-10-16 13:10:00,102.13,102.39,102.1,102.39,56992.0,101.2979,101.5558,101.2682,101.5558,56992.0
2024-10-16 13:15:00,102.4,102.44,102.3,102.3,3894.0,101.5657,101.6054,101.4665,101.4665,3894.0
2024-10-16 13:20:00,102.32,102.47,102.31,102.43,5001.0,101.4864,101.6352,101.4765,101.5955,5001.0
2024-10-16 13:25:00,102.47,102.47,102.39,102.39,2007.0,101.6352,101.6352,101.5558,101.5558,2007.0
2024-10-16 13:30:00,102.33,102.41,102.33,102.36,2713.0,101.4963,101.5756,101.4963,101.5261,2713.0
2024-10-16 13:35:00,102.37,102.52,102.33,102.5,5245.0,101.536,101.6848,101.4963,101.6649,5245.0
2024-10-16 13:40:00,102.49,102.51,102.39,102.45,1776.0,101.655,101.6748,101.5558,101.6153,1776.0
2024-10-16 13:45:00,102.45,102.49,102.42,102.45,2441.0,101.6153,101.655,101.5856,101.6153,2441.0
2024-10-16 13:50:00,102.43,102.46,102.25,102.26,25820.0,101.5955,101.6252,101.417,101.4269,25820.0
2024-10-16 13:55:00,102.26,102.4,102.25,102.35,12939.0,101.4269,101.5657,101.417,101.5161,12939.0
2024-10-16 14:00:00,102.34,102.42,102.32,102.32,2501.0,101.5062,101.5856,101.4864,101.4864,2501.0
2024-10-16 14:05:00,102.33,102.41,102.32,102.38,1159.0,101.4963,101.5756,101.4864,101.5459,1159.0
2024-10-16 14:10:00,102.38,102.4,102.32,102.34,3842.0,101.5459,101.5657,101.4864,101.5062,3842.0
2024-10-16 14:15:00,102.37,102.37,102.29,102.31,3817.0,101.536,101.536,101.4566,101.4765,3817.0
2024-10-16 14:20:00,102.31,102.43,102.31,102.36,5953.0,101.4765,101.5955,101.4765,101.5261,5953.0
2024-10-16 14:25:00,102.33,102.34,102.25,102.27,11812.0,101.4963,101.5062,101.417,101.4368,11812.0
2024-10-16 14:30:00,102.35,102.43,102.28,102.31,4138.0,101.5161,101.5955,101.4467,101.4765,4138.0
2024-10-16 14:35:00,102.3,102.4,102.27,102.33,5443.0,101.4665,101.5657,101.4368,101.4963,5443.0
2024-10-16 14:40:00,102.34,102.37,101.99,102.16,22831.0,101.5062,101.536,101.1591,101.3277,22831.0
2024-10-16 14:45:00,101.99,102.13,101.94,102.13,5284.0,101.1591,101.2979,101.1095,101.2979,5284.0
2024-10-16 14:50:00,102.06,102.08,101.94,102.01,6885.0,101.2285,101.2483,101.1095,101.1789,6885.0
2024-10-16 14:55:00,101.99,101.99,101.8,101.98,8945.0,101.1591,101.1591,100.9706,101.1492,8945.0
2024-10-16 15:00:00,102.02,102.13,101.93,102.08,59666.0,101.1888,101.2979,101.0996,101.2483,59666.0
2024-10-16 15:05:00,102.02,102.08,102.0,102.02,5286.0,101.1888,101.2483,101.169,101.1888,5286.0
2024-10-16 15:10:00,102.01,102.17,102.0,102.01,8791.0,101.1789,101.3376,101.169,101.1789,8791.0
2024-10-16 15:15:00,102.01,102.18,101.97,102.12,21207.0,101.1789,101.3475,101.1392,101.288,21207.0
2024-10-16 15:20:00,102.12,102.16,101.99,102.0,9504.0,101.288,101.3277,101.1591,101.169,9504.0
2024-10-16 15:25:00,101.98,102.19,101.98,102.19,7181.0,101.1492,101.3574,101.1492,101.3574,7181.0
2024-10-16 15:30:00,102.14,102.21,102.05,102.21,6663.0,101.3078,101.3773,101.2186,101.3773,6663.0
2024-10-16 15:35:00,102.2,102.29,102.18,102.25,7691.0,101.3674,101.4566,101.3475,101.417,7691.0
2024-10-16 15:40:00,102.24,102.26,102.17,102.22,8684.0,101.407,101.4269,101.3376,101.3872,8684.0
2024-10-16 15:45:00,102.24,102.28,102.0,102.07,19648.0,101.407,101.4467,101.169,101.2384,19648.0
2024-10-16 15:50:00,102.06,102.11,101.97,102.01,58426.0,101.2285,101.2781,101.1392,101.1789,58426.0
2024-10-16 15:55:00,102.0,102.06,101.57,101.72,217763.0,101.169,101.2285,100.7425,100.8913,217763.0
2024-10-17 09:30:00,102.19,102.56,100.88,101.0,33307.0,101.3574,101.7244,100.0581,100.1771,33307.0
2024-10-17 09:35:00,101.04,101.05,100.07,100.49,16699.0,100.2168,100.2267,99.2547,99.6713,16699.0
2024-10-17 09:40:00,100.5,101.23,100.36,101.13,107959.0,99.6812,100.4053,99.5423,100.3061,107959.0
2024-10-17 09:45:00,101.07,101.5,100.84,101.34,59867.0,100.2466,100.6731,100.0184,100.5144,59867.0
2024-10-17 09:50:00,101.34,101.67,101.13,101.13,18102.0,100.5144,100.8417,100.3061,100.3061,18102.0
2024-10-17 09:55:00,101.22,101.54,101.08,101.43,9064.0,100.3953,100.7127,100.2565,100.6036,9064.0
2024-10-17 10:00:00,101.44,101.48,101.12,101.13,10094.0,100.6135,100.6532,100.2962,100.3061,10094.0
2024-10-17 10:05:00,101.11,101.14,100.69,101.14,20438.0,100.2862,100.316,99.8697,100.316,20438.0
2024-10-17 10:10:00,101.14,101.14,100.76,100.8,7341.0,100.316,100.316,99.9391,99.9788,7341.0
2024-10-17 10:15:00,100.76,101.0,100.76,100.89,14193.0,99.9391,100.1771,99.9391,100.068,14193.0
2024-10-17 10:20:00,100.89,100.98,100.77,100.95,11341.0,100.068,100.1573,99.949,100.1275,11341.0
2024-10-17 10:25:00,100.84,100.84,100.59,100.72,36125.0,100.0184,100.0184,99.7705,99.8994,36125.0
2024-10-17 10:30:00,100.74,100.94,100.7,100.91,6625.0,99.9193,100.1176,99.8796,100.0879,6625.0
2024-10-17 10:35:00,100.78,100.94,100.68,100.94,17175.0,99.9589,100.1176,99.8597,100.1176,17175.0
2024-10-17 10:40:00,100.92,100.92,100.73,100.78,15158.0,100.0978,100.0978,99.9093,99.9589,15158.0
2024-10-17 10:45:00,100.81,100.96,100.75,100.85,25312.0,99.9887,100.1375,99.9292,100.0284,25312.0
2024-10-17 10:50:00,100.87,101.04,100.84,100.91,4187.0,100.0482,100.2168,100.0184,100.0879,4187.0
2024-10-17 10:55:00,100.97,100.97,100.8,100.86,4999.0,100.1474,100.1474,99.9788,100.0383,4999.0
2024-10-17 11:00:00,100.85,100.89,100.75,100.78,9796.0,100.0284,100.068,99.9292,99.9589,9796.0
2024-10-17 11:05:00,100.78,100.89,100.75,100.8,11548.0,99.9589,100.068,99.9292,99.9788,11548.0
2024-10-17 11:10:00,100.83,100.86,100.78,100.83,4254.0,100.0085,100.0383,99.9589,100.0085,4254.0
2024-10-17 11:15:00,100.86,100.97,100.84,100.85,5523.0,100.0383,100.1474,100.0184,100.0284,5523.0
2024-10-17 11:20:00,100.89,100.93,100.79,100.88,6357.0,100.068,100.1077,99.9688,100.0581,6357.0
2024-10-17 11:25:00,100.92,100.99,100.91,100.98,3307.0,100.0978,100.1672,100.0879,100.1573,3307.0
2024-10-17 11:30:00,100.99,101.03,100.94,100.98,4237.0,100.1672,100.2069,100.1176,100.1573,4237.0
2024-10-17 11:35:00,100.94,101.1,100.9,101.1,5042.0,100.1176,100.2763,100.0779,100.2763,5042.0
2024-10-17 11:40:00,101.14,101.17,101.03,101.03,4201.0,100.316,100.3457,100.2069,100.2069,4201.0
2024-10-17 11:45:00,101.04,101.09,101.0,101.08,16979.0,100.2168,100.2664,100.1771,100.2565,16979.0
2024-10-17 11:50:00,101.03,101.21,101.01,101.19,6302.0,100.2069,100.3854,100.1871,100.3656,6302.0
2024-10-17 11:55:00,101.16,101.21,101.09,101.09,10585.0,100.3358,100.3854,100.2664,100.2664,10585.0
2024-10-17 12:00:00,101.09,101.13,101.05,101.11,6147.0,100.2664,100.3061,100.2267,100.2862,6147.0
2024-10-17 12:05:00,101.09,101.17,101.08,101.12,6265.0,100.2664,100.3457,100.2565,100.2962,6265.0
2024-10-17 12:10:00,101.13,101.13,101.05,101.08,6469.0,100.3061,100.3061,100.2267,100.2565,6469.0
2024-10-17 12:15:00,101.11,101.18,101.11,101.16,9275.0,100.2862,100.3557,100.2862,100.3358,9275.0
2024-10-17 12:20:00,101.18,101.21,101.09,101.13,30329.0,100.3557,100.3854,100.2664,100.3061,30329.0
2024-10-17 12:25:00,101.17,101.33,101.16,101.31,6399.0,100.3457,100.5044,100.3358,100.4846,6399.0
2024-10-17 12:30:00,101.27,101.45,101.25,101.44,4988.0,100.4449,100.6235,100.4251,100.6135,4988.0
2024-10-17 12:35:00,101.46,101.58,101.46,101.55,5239.0,100.6334,100.7524,100.6334,100.7227,5239.0
2024-10-17 12:40:00,101.63,101.63,101.57,101.57,1590.0,100.802,100.802,100.7425,100.7425,1590.0
2024-10-17 12:45:00,101.61,101.69,101.61,101.62,5672.0,100.7822,100.8615,100.7822,100.7921,5672.0
2024-10-17 12:50:00,101.65,101.78,101.61,101.76,9515.0,100.8218,100.9508,100.7822,100.9309,9515.0
2024-10-17 12:55:00,101.71,101.82,101.7,101.76,3550.0,100.8813,100.9905,100.8714,100.9309,3550.0
2024-10-17 13:00:00,101.8,101.84,101.75,101.75,5880.0,100.9706,101.0103,100.921,100.921,5880.0
2024-10-17 13:05:00,101.74,101.79,101.74,101.75,1503.0,100.9111,100.9607,100.9111,100.921,1503.0
2024-10-17 13:10:00,101.78,101.8,101.68,101.71,3740.0,100.9508,100.9706,100.8516,100.8813,3740.0
2024-10-17 13:15:00,101.74,101.75,101.63,101.64,4775.0,100.9111,100.921,100.802,100.8119,4775.0
2024-10-17 13:20:00,101.67,101.67,101.59,101.61,2938.0,100.8417,100.8417,100.7623,100.7822,2938.0
2024-10-17 13:25:00,101.59,101.7,101.43,101.43,13528.0,100.7623,100.8714,100.6036,100.6036,13528.0
2024-10-17 13:30:00,101.46,101.5,101.41,101.49,5485.0,100.6334,100.6731,100.5838,100.6631,5485.0
2024-10-17 13:35:00,101.48,101.56,101.47,101.51,12828.0,100.6532,100.7326,100.6433,100.683,12828.0
2024-10-17 13:40:00,101.49,101.63,101.43,101.58,4026.0,100.6631,100.802,100.6036,100.7524,4026.0
2024-10-17 13:45:00,101.62,101.63,101.54,101.59,4511.0,100.7921,100.802,100.7127,100.7623,4511.0
2024-10-17 13:50:00,101.62,101.68,101.48,101.54,7926.0,100.7921,100.8516,100.6532,100.7127,7926.0
2024-10-17 13:55:00,101.54,101.58,101.44,101.45,5452.0,100.7127,100.7524,100.6135,100.6235,5452.0
2024-10-17 14:00:00,101.45,101.46,101.27,101.27,3914.0,100.6235,100.6334,100.4449,100.4449,3914.0
2024-10-17 14:05:00,101.28,101.28,101.13,101.15,4573.0,100.4549,100.4549,100.3061,100.3259,4573.0
2024-10-17 14:10:00,101.16,101.27,101.16,101.26,2800.0,100.3358,100.4449,100.3358,100.435,2800.0
2024-10-17 14:15:00,101.24,101.28,101.19,101.23,2049.0,100.4152,100.4549,100.3656,100.4053,2049.0
2024-10-17 14:20:00,101.18,101.3,101.18,101.25,3052.0,100.3557,100.4747,100.3557,100.4251,3052.0
2024-10-17 14:25:00,101.23,101.29,101.21,101.21,2633.0,100.4053,100.4648,100.3854,100.3854,2633.0
2024-10-17 14:30:00,101.17,101.27,101.17,101.27,3272.0,100.3457,100.4449,100.3457,100.4449,3272.0
2024-10-17 14:35:00,101.27,101.28,101.22,101.23,2832.0,100.4449,100.4549,100.3953,100.4053,2832.0
2024-10-17 14:40:00,101.25,101.25,101.04,101.12,17456.0,100.4251,100.4251,100.2168,100.2962,17456.0
2024-10-17 14:45:00,101.08,101.13,100.99,101.11,11423.0,100.2565,100.3061,100.1672,100.2862,11423.0
2024-10-17 14:50:00,101.11,101.12,101.01,101.09,14507.0,100.2862,100.2962,100.1871,100.2664,14507.0
2024-10-17 14:55:00,101.09,101.19,101.09,101.13,14783.0,100.2664,100.3656,100.2664,100.3061,14783.0
2024-10-17 15:00:00,101.15,101.17,101.02,101.06,10543.0,100.3259,100.3457,100.197,100.2366,10543.0
2024-10-17 15:05:00,101.04,101.06,101.0,101.05,17588.0,100.2168,100.2366,100.1771,100.2267,17588.0
2024-10-17 15:10:00,101.05,101.28,101.04,101.27,14262.0,100.2267,100.4549,100.2168,100.4449,14262.0
2024-10-17 15:15:00,101.28,101.39,101.26,101.34,13071.0,100.4549,100.564,100.435,100.5144,13071.0
2024-10-17 15:20:00,101.31,101.41,101.3,101.37,13194.0,100.4846,100.5838,100.4747,100.5441,13194.0
2024-10-17 15:25:00,101.38,101.51,101.36,101.42,16260.0,100.554,100.683,100.5342,100.5937,16260.0
2024-10-17 15:30:00,101.41,101.53,101.38,101.47,19172.0,100.5838,100.7028,100.554,100.6433,19172.0
2024-10-17 15:35:00,101.47,101.53,101.37,101.45,15478.0,100.6433,100.7028,100.5441,100.6235,15478.0
2024-10-17 15:40:00,101.48,101.52,101.45,101.48,13664.0,100.6532,100.6929,100.6235,100.6532,13664.0
2024-10-17 15:45:00,101.48,101.71,101.47,101.69,22015.0,100.6532,100.8813,100.6433,100.8615,22015.0
2024-10-17 15:50:00,101.73,101.73,101.48,101.67,34129.0,100.9012,100.9012,100.6532,100.8417,34129.0
2024-10-17 15:55:00,101.67,101.69,101.43,101.59,122857.0,100.8417,100.8615,100.6036,100.7623,122857.0
2024-10-18 09:30:00,101.8,101.8,100.64,100.67,105285.0,100.9706,100.9706,99.8201,99.8498,105285.0
2024-10-18 09:35:00,100.66,100.83,100.36,100.8,20961.0,99.8399,100.0085,99.5423,99.9788,20961.0
2024-10-18 09:40:00,100.87,101.27,100.82,101.27,12954.0,100.0482,100.4449,99.9986,100.4449,12954.0
2024-10-18 09:45:00,101.32,101.35,101.05,101.2,5309.0,100.4945,100.5243,100.2267,100.3755,5309.0
2024-10-18 09:50:00,101.12,101.2,100.89,101.11,13214.0,100.2962,100.3755,100.068,100.2862,13214.0
2024-10-18 09:55:00,101.11,101.34,101.1,101.25,5400.0,100.2862,100.5144,100.2763,100.4251,5400.0
2024-10-18 10:00:00,101.26,101.29,100.99,101.25,9312.0,100.435,100.4648,100.1672,100.4251,9312.0
2024-10-18 10:05:00,101.25,101.45,101.17,101.45,7430.0,100.4251,100.6235,100.3457,100.6235,7430.0
2024-10-18 10:10:00,101.49,101.5,101.35,101.45,7008.0,100.6631,100.6731,100.5243,100.6235,7008.0
2024-10-18 10:15:00,101.39,101.55,101.35,101.48,6070.0,100.564,100.7227,100.5243,100.6532,6070.0
2024-10-18 10:20:00,101.48,101.48,101.04,101.14,4000.0,100.6532,100.6532,100.2168,100.316,4000.0
2024-10-18 10:25:00,101.14,101.25,101.0,101.25,6765.0,100.316,100.4251,100.1771,100.4251,6765.0
2024-10-18 10:30:00,101.3,101.3,101.12,101.22,4934.0,100.4747,100.4747,100.2962,100.3953,4934.0
2024-10-18 10:35:00,101.22,101.3,101.08,101.28,12594.0,100.3953,100.4747,100.2565,100.4549,12594.0
2024-10-18 10:40:00,101.25,101.26,101.13,101.18,6534.0,100.4251,100.435,100.3061,100.3557,6534.0
2024-10-18 10:45:00,101.18,101.22,101.11,101.17,4475.0,100.3557,100.3953,100.2862,100.3457,4475.0
2024-10-18 10:50:00,101.17,101.38,101.1,101.38,7625.0,100.3457,100.554,100.2763,100.554,7625.0
2024-10-18 10:55:00,101.38,101.45,101.28,101.4,3464.0,100.554,100.6235,100.4549,100.5739,3464.0
2024-10-18 11:00:00,101.35,101.44,101.34,101.34,2661.0,100.5243,100.6135,100.5144,100.5144,2661.0
2024-10-18 11:05:00,101.34,101.5,101.34,101.42,5231.0,100.5144,100.6731,100.5144,100.5937,5231.0
2024-10-18 11:10:00,101.37,101.41,101.31,101.31,2509.0,100.5441,100.5838,100.4846,100.4846,2509.0
2024-10-18 11:15:00,101.31,101.44,101.26,101.3,8539.0,100.4846,100.6135,100.435,100.4747,8539.0
2024-10-18 11:20:00,101.34,101.37,101.21,101.31,2884.0,100.5144,100.5441,100.3854,100.4846,2884.0
2024-10-18 11:25:00,101.31,101.33,101.19,101.33,5802.0,100.4846,100.5044,100.3656,100.5044,5802.0
2024-10-18 11:30:00,101.34,101.4,101.28,101.33,4130.0,100.5144,100.5739,100.4549,100.5044,4130.0
2024-10-18 11:35:00,101.33,101.53,101.31,101.52,6676.0,100.5044,100.7028,100.4846,100.6929,6676.0
2024-10-18 11:40:00,101.52,101.52,101.46,101.48,3981.0,100.6929,100.6929,100.6334,100.6532,3981.0
2024-10-18 11:45:00,101.48,101.51,101.4,101.48,2937.0,100.6532,100.683,100.5739,100.6532,2937.0
2024-10-18 11:50:00,101.42,101.44,101.36,101.42,2002.0,100.5937,100.6135,100.5342,100.5937,2002.0
2024-10-18 11:55:00,101.43,101.5,101.34,101.47,7625.0,100.6036,100.6731,100.5144,100.6433,7625.0
2024-10-18 12:00:00,101.47,101.54,101.42,101.51,6903.0,100.6433,100.7127,100.5937,100.683,6903.0
2024-10-18 12:05:00,101.51,101.51,101.43,101.5,4516.0,100.683,100.683,100.6036,100.6731,4516.0
2024-10-18 12:10:00,101.5,101.69,101.47,101.69,4555.0,100.6731,100.8615,100.6433,100.8615,4555.0
2024-10-18 12:15:00,101.69,101.71,101.62,101.64,15836.0,100.8615,100.8813,100.7921,100.8119,15836.0
2024-10-18 12:20:00,101.66,101.84,101.65,101.81,6718.0,100.8318,101.0103,100.8218,100.9805,6718.0
2024-10-18 12:25:00,101.82,101.92,101.79,101.82,9132.0,100.9905,101.0896,100.9607,100.9905,9132.0
2024-10-18 12:30:00,101.87,101.87,101.78,101.84,8277.0,101.04,101.04,100.9508,101.0103,8277.0
2024-10-18 12:35:00,101.86,102.07,101.85,102.07,5093.0,101.0301,101.2384,101.0202,101.2384,5093.0
2024-10-18 12:40:00,102.08,102.11,101.9,101.98,4703.0,101.2483,101.2781,101.0698,101.1492,4703.0
2024-10-18 12:45:00,101.98,101.98,101.84,101.87,2334.0,101.1492,101.1492,101.0103,101.04,2334.0
2024-10-18 12:50:00,101.87,101.9,101.71,101.75,14566.0,101.04,101.0698,100.8813,100.921,14566.0
2024-10-18 12:55:00,101.75,101.78,101.68,101.7,8390.0,100.921,100.9508,100.8516,100.8714,8390.0
2024-10-18 13:00:00,101.67,101.75,101.67,101.7,7116.0,100.8417,100.921,100.8417,100.8714,7116.0
2024-10-18 13:05:00,101.73,101.75,101.65,101.68,3812.0,100.9012,100.921,100.8218,100.8516,3812.0
2024-10-18 13:10:00,101.68,101.78,101.65,101.76,28369.0,100.8516,100.9508,100.8218,100.9309,28369.0
2024-10-18 13:15:00,101.74,101.76,101.67,101.74,4193.0,100.9111,100.9309,100.8417,100.9111,4193.0
2024-10-18 13:20:00,101.72,101.88,101.72,101.87,32678.0,100.8913,101.05,100.8913,101.04,32678.0
2024-10-18 13:25:00,101.89,102.06,101.89,102.06,51136.0,101.0599,101.2285,101.0599,101.2285,51136.0
2024-10-18 13:30:00,102.08,102.21,102.06,102.2,7152.0,101.2483,101.3773,101.2285,101.3674,7152.0
2024-10-18 13:35:00,102.2,102.24,102.16,102.22,6542.0,101.3674,101.407,101.3277,101.3872,6542.0
2024-10-18 13:40:00,102.2,102.33,102.17,102.3,12663.0,101.3674,101.4963,101.3376,101.4665,12663.0
2024-10-18 13:45:00,102.3,102.31,102.13,102.14,7590.0,101.4665,101.4765,101.2979,101.3078,7590.0
2024-10-18 13:50:00,102.15,102.2,102.13,102.2,6813.0,101.3178,101.3674,101.2979,101.3674,6813.0
2024-10-18 13:55:00,102.18,102.24,102.15,102.19,6957.0,101.3475,101.407,101.3178,101.3574,6957.0
2024-10-18 14:00:00,102.18,102.51,102.05,102.43,15147.0,101.3475,101.6748,101.2186,101.5955,15147.0
2024-10-18 14:05:00,102.46,102.59,102.42,102.45,18188.0,101.6252,101.7542,101.5856,101.6153,18188.0
2024-10-18 14:10:00,102.48,102.61,102.47,102.59,6529.0,101.6451,101.774,101.6352,101.7542,6529.0
2024-10-18 14:15:00,102.59,102.68,102.52,102.65,8266.0,101.7542,101.8434,101.6848,101.8137,8266.0
2024-10-18 14:20:00,102.66,102.7,102.55,102.57,10873.0,101.8236,101.8633,101.7145,101.7343,10873.0
2024-10-18 14:25:00,102.57,102.65,102.55,102.56,11407.0,101.7343,101.8137,101.7145,101.7244,11407.0
2024-10-18 14:30:00,102.56,102.61,102.42,102.54,20057.0,101.7244,101.774,101.5856,101.7046,20057.0
2024-10-18 14:35:00,102.54,102.57,102.48,102.57,12544.0,101.7046,101.7343,101.6451,101.7343,12544.0
2024-10-18 14:40:00,102.56,102.61,102.53,102.58,6131.0,101.7244,101.774,101.6947,101.7443,6131.0
2024-10-18 14:45:00,102.58,102.66,102.56,102.63,7726.0,101.7443,101.8236,101.7244,101.7939,7726.0
2024-10-18 14:50:00,102.62,102.63,102.37,102.41,9975.0,101.7839,101.7939,101.536,101.5756,9975.0
2024-10-18 14:55:00,102.37,102.61,102.37,102.56,13686.0,101.536,101.774,101.536,101.7244,13686.0
2024-10-18 15:00:00,102.53,102.55,102.38,102.47,20651.0,101.6947,101.7145,101.5459,101.6352,20651.0
2024-10-18 15:05:00,102.47,102.49,102.4,102.42,17187.0,101.6352,101.655,101.5657,101.5856,17187.0
2024-10-18 15:10:00,102.41,102.52,102.37,102.48,74268.0,101.5756,101.6848,101.536,101.6451,74268.0
2024-10-18 15:15:00,102.48,102.69,102.44,102.64,17801.0,101.6451,101.8534,101.6054,101.8038,17801.0
2024-10-18 15:20:00,102.64,102.72,102.57,102.59,26880.0,101.8038,101.8831,101.7343,101.7542,26880.0
2024-10-18 15:25:00,102.59,102.81,102.58,102.81,14826.0,101.7542,101.9724,101.7443,101.9724,14826.0
2024-10-18 15:30:00,102.8,102.84,102.63,102.84,20937.0,101.9625,102.0021,101.7939,102.0021,20937.0
2024-10-18 15:35:00,102.84,102.89,102.77,102.81,23800.0,102.0021,102.0517,101.9327,101.9724,23800.0
2024-10-18 15:40:00,102.82,102.93,102.77,102.93,27725.0,101.9823,102.0914,101.9327,102.0914,27725.0
2024-10-18 15:45:00,102.92,102.92,102.71,102.83,35656.0,102.0815,102.0815,101.8732,101.9922,35656.0
2024-10-18 15:50:00,102.83,102.87,102.29,102.39,59025.0,101.9922,102.0319,101.4566,101.5558,59025.0
2024-10-18 15:55:00,102.39,102.41,102.25,102.31,185646.0,101.5558,101.5756,101.417,101.4765,185646.0
2024-10-21 09:30:00,101.08,102.41,100.72,102.34,49800.0,100.2565,101.5756,99.8994,101.5062,49800.0
2024-10-21 09:35:00,102.26,102.26,101.55,101.8,2707.0,101.4269,101.4269,100.7227,100.9706,2707.0
2024-10-21 09:40:00,101.59,101.9,101.55,101.83,9096.0,100.7623,101.0698,100.7227,101.0004,9096.0
2024-10-21 09:45:00,101.83,102.03,101.79,102.03,8664.0,101.0004,101.1987,100.9607,101.1987,8664.0
2024-10-21 09:50:00,102.03,102.3,101.89,102.08,13876.0,101.1987,101.4665,101.0599,101.2483,13876.0
2024-10-21 09:55:00,102.02,102.02,101.58,101.58,7154.0,101.1888,101.1888,100.7524,100.7524,7154.0
2024-10-21 10:00:00,101.63,101.67,101.25,101.31,15371.0,100.802,100.8417,100.4251,100.4846,15371.0
2024-10-21 10:05:00,101.28,101.28,100.7,100.78,7471.0,100.4549,100.4549,99.8796,99.9589,7471.0
2024-10-21 10:10:00,100.78,100.91,100.66,100.78,11662.0,99.9589,100.0879,99.8399,99.9589,11662.0
2024-10-21 10:15:00,100.72,100.75,100.4,100.47,12134.0,99.8994,99.9292,99.582,99.6515,12134.0
2024-10-21 10:20:00,100.48,100.53,100.12,100.13,4829.0,99.6614,99.711,99.3043,99.3142,4829.0
2024-10-21 10:25:00,100.12,100.36,99.83,100.16,51491.0,99.3043,99.5423,99.0167,99.344,51491.0
2024-10-21 10:30:00,100.11,100.28,100.11,100.18,12512.0,99.2944,99.463,99.2944,99.3638,12512.0
2024-10-21 10:35:00,100.12,100.56,100.12,100.41,16018.0,99.3043,99.7407,99.3043,99.5919,16018.0
2024-10-21 10:40:00,100.38,100.57,100.36,100.57,6093.0,99.5622,99.7506,99.5423,99.7506,6093.0
2024-10-21 10:45:00,100.49,100.53,100.41,100.45,1432.0,99.6713,99.711,99.5919,99.6316,1432.0
2024-10-21 10:50:00,100.45,100.49,100.29,100.37,5496.0,99.6316,99.6713,99.4729,99.5523,5496.0
2024-10-21 10:55:00,100.28,100.46,100.18,100.43,9174.0,99.463,99.6415,99.3638,99.6118,9174.0
2024-10-21 11:00:00,100.47,100.47,100.31,100.31,922.0,99.6515,99.6515,99.4928,99.4928,922.0
2024-10-21 11:05:00,100.36,100.4,100.22,100.4,12133.0,99.5423,99.582,99.4035,99.582,12133.0
2024-10-21 11:10:00,100.44,100.68,100.42,100.62,2372.0,99.6217,99.8597,99.6019,99.8002,2372.0
2024-10-21 11:15:00,100.58,100.6,100.41,100.47,3011.0,99.7606,99.7804,99.5919,99.6515,3011.0
2024-10-21 11:20:00,100.48,100.53,100.39,100.44,2100.0,99.6614,99.711,99.5721,99.6217,2100.0
2024-10-21 11:25:00,100.37,100.42,100.31,100.35,13528.0,99.5523,99.6019,99.4928,99.5324,13528.0
2024-10-21 11:30:00,100.35,100.44,100.35,100.43,9372.0,99.5324,99.6217,99.5324,99.6118,9372.0
2024-10-21 11:35:00,100.44,100.56,100.42,100.47,9495.0,99.6217,99.7407,99.6019,99.6515,9495.0
2024-10-21 11:40:00,100.52,100.52,100.42,100.44,11936.0,99.701,99.701,99.6019,99.6217,11936.0
2024-10-21 11:45:00,100.44,100.5,100.44,100.48,8804.0,99.6217,99.6812,99.6217,99.6614,8804.0
2024-10-21 11:50:00,100.5,100.55,100.47,100.48,17728.0,99.6812,99.7308,99.6515,99.6614,17728.0
2024-10-21 11:55:00,100.48,100.74,100.48,100.69,5624.0,99.6614,99.9193,99.6614,99.8697,5624.0
2024-10-21 12:00:00,100.72,100.72,100.5,100.5,3680.0,99.8994,99.8994,99.6812,99.6812,3680.0
2024-10-21 12:05:00,100.51,100.54,100.49,100.51,5097.0,99.6911,99.7209,99.6713,99.6911,5097.0
2024-10-21 12:10:00,100.51,100.6,100.5,100.5,8281.0,99.6911,99.7804,99.6812,99.6812,8281.0
2024-10-21 12:15:00,100.53,100.54,100.38,100.38,4470.0,99.711,99.7209,99.5622,99.5622,4470.0
2024-10-21 12:20:00,100.37,100.42,100.32,100.33,2409.0,99.5523,99.6019,99.5027,99.5126,2409.0
2024-10-21 12:25:00,100.36,100.41,100.33,100.41,16484.0,99.5423,99.5919,99.5126,99.5919,16484.0
2024-10-21 12:30:00,100.42,100.46,100.38,100.45,7706.0,99.6019,99.6415,99.5622,99.6316,7706.0
2024-10-21 12:35:00,100.45,100.48,100.43,100.46,4687.0,99.6316,99.6614,99.6118,99.6415,4687.0
2024-10-21 12:40:00,100.46,100.55,100.45,100.53,11053.0,99.6415,99.7308,99.6316,99.711,11053.0
2024-10-21 12:45:00,100.51,100.52,100.43,100.49,13177.0,99.6911,99.701,99.6118,99.6713,13177.0
2024-10-21 12:50:00,100.5,100.59,100.46,100.58,17385.0,99.6812,99.7705,99.6415,99.7606,17385.0
2024-10-21 12:55:00,100.56,100.57,100.47,100.49,36226.0,99.7407,99.7506,99.6515,99.6713,36226.0
2024-10-21 13:00:00,100.48,100.48,100.25,100.26,5650.0,99.6614,99.6614,99.4332,99.4432,5650.0
2024-10-21 13:05:00,100.24,100.24,100.11,100.14,23237.0,99.4233,99.4233,99.2944,99.3241,23237.0
2024-10-21 13:10:00,100.12,100.3,100.12,100.3,11974.0,99.3043,99.4828,99.3043,99.4828,11974.0
2024-10-21 13:15:00,100.29,100.3,100.19,100.2,14755.0,99.4729,99.4828,99.3737,99.3837,14755.0
2024-10-21 13:20:00,100.2,100.2,100.12,100.17,8977.0,99.3837,99.3837,99.3043,99.3539,8977.0
2024-10-21 13:25:00,100.14,100.14,100.03,100.08,3721.0,99.3241,99.3241,99.215,99.2646,3721.0
2024-10-21 13:30:00,100.06,100.2,100.02,100.15,10201.0,99.2448,99.3837,99.2051,99.3341,10201.0
2024-10-21 13:35:00,100.17,100.31,100.16,100.21,11396.0,99.3539,99.4928,99.344,99.3936,11396.0
2024-10-21 13:40:00,100.22,100.22,100.11,100.11,1385.0,99.4035,99.4035,99.2944,99.2944,1385.0
2024-10-21 13:45:00,100.07,100.07,99.88,100.02,32029.0,99.2547,99.2547,99.0663,99.2051,32029.0
2024-10-21 13:50:00,99.99,100.01,99.89,99.89,8155.0,99.1754,99.1952,99.0762,99.0762,8155.0
2024-10-21 13:55:00,99.91,99.94,99.83,99.91,7925.0,99.096,99.1258,99.0167,99.096,7925.0
2024-10-21 14:00:00,99.91,99.92,99.75,99.75,4314.0,99.096,99.1059,98.9373,98.9373,4314.0
2024-10-21 14:05:00,99.75,99.76,99.64,99.72,8860.0,98.9373,98.9472,98.8282,98.9076,8860.0
2024-10-21 14:10:00,99.72,99.75,99.63,99.7,7675.0,98.9076,98.9373,98.8183,98.8877,7675.0
2024-10-21 14:15:00,99.72,100.02,99.72,100.0,14007.0,98.9076,99.2051,98.9076,99.1853,14007.0
2024-10-21 14:20:00,100.0,100.03,99.98,99.99,4152.0,99.1853,99.215,99.1654,99.1754,4152.0
2024-10-21 14:25:00,100.02,100.11,99.99,100.01,6173.0,99.2051,99.2944,99.1754,99.1952,6173.0
2024-10-21 14:30:00,100.03,100.03,99.97,99.99,2370.0,99.215,99.215,99.1555,99.1754,2370.0
2024-10-21 14:35:00,99.98,100.01,99.8,99.81,3373.0,99.1654,99.1952,98.9869,98.9968,3373.0
2024-10-21 14:40:00,99.81,99.89,99.72,99.83,12602.0,98.9968,99.0762,98.9076,99.0167,12602.0
2024-10-21 14:45:00,99.84,99.85,99.78,99.81,6596.0,99.0266,99.0365,98.9671,98.9968,6596.0
2024-10-21 14:50:00,99.81,99.85,99.79,99.82,9134.0,98.9968,99.0365,98.977,99.0067,9134.0
2024-10-21 14:55:00,99.8,99.84,99.75,99.84,9968.0,98.9869,99.0266,98.9373,99.0266,9968.0
2024-10-21 15:00:00,99.84,99.98,99.83,99.93,9677.0,99.0266,99.1654,99.0167,99.1159,9677.0
2024-10-21 15:05:00,99.94,99.95,99.9,99.92,4419.0,99.1258,99.1357,99.0861,99.1059,4419.0
2024-10-21 15:10:00,99.93,99.94,99.89,99.91,7937.0,99.1159,99.1258,99.0762,99.096,7937.0
2024-10-21 15:15:00,99.91,99.95,99.86,99.93,8241.0,99.096,99.1357,99.0464,99.1159,8241.0
2024-10-21 15:20:00,99.93,100.01,99.9,99.91,21749.0,99.1159,99.1952,99.0861,99.096,21749.0
2024-10-21 15:25:00,99.89,99.91,99.83,99.86,5298.0,99.0762,99.096,99.0167,99.0464,5298.0
2024-10-21 15:30:00,99.84,99.85,99.65,99.85,20181.0,99.0266,99.0365,98.8381,99.0365,20181.0
2024-10-21 15:35:00,99.82,99.9,99.8,99.82,7984.0,99.0067,99.0861,98.9869,99.0067,7984.0
2024-10-21 15:40:00,99.8,99.8,99.67,99.67,9685.0,98.9869,98.9869,98.858,98.858,9685.0
2024-10-21 15:45:00,99.68,99.81,99.59,99.81,32438.0,98.8679,98.9968,98.7786,98.9968,32438.0
2024-10-21 15:50:00,99.83,99.87,99.67,99.86,60232.0,99.0167,99.0563,98.858,99.0464,60232.0
2024-10-21 15:55:00,99.85,99.98,99.79,99.98,149038.0,99.0365,99.1654,98.977,99.1654,149038.0
2024-10-22 09:30:00,99.01,99.81,98.95,99.65,30183.0,98.2033,98.9968,98.1438,98.8381,30183.0
2024-10-22 09:35:00,99.65,99.65,99.05,99.16,19511.0,98.8381,98.8381,98.243,98.3521,19511.0
2024-10-22 09:40:00,99.04,99.31,99.01,99.31,38567.0,98.2331,98.5009,98.2033,98.5009,38567.0
2024-10-22 09:45:00,99.35,99.42,99.05,99.36,28847.0,98.5406,98.61,98.243,98.5505,28847.0
2024-10-22 09:50:00,99.36,99.68,99.2,99.54,16888.0,98.5505,98.8679,98.3918,98.729,16888.0
2024-10-22 09:55:00,99.54,99.85,99.51,99.77,31304.0,98.729,99.0365,98.6993,98.9572,31304.0
2024-10-22 10:00:00,99.76,99.83,99.46,99.53,6688.0,98.9472,99.0167,98.6497,98.7191,6688.0
2024-10-22 10:05:00,99.5,99.69,99.39,99.56,7054.0,98.6894,98.8778,98.5803,98.7489,7054.0
2024-10-22 10:10:00,99.56,99.83,99.56,99.58,19702.0,98.7489,99.0167,98.7489,98.7687,19702.0
2024-10-22 10:15:00,99.61,99.86,99.57,99.69,42634.0,98.7985,99.0464,98.7588,98.8778,42634.0
2024-10-22 10:20:00,99.56,99.84,99.56,99.65,7962.0,98.7489,99.0266,98.7489,98.8381,7962.0
2024-10-22 10:25:00,99.65,99.81,99.6,99.66,16317.0,98.8381,98.9968,98.7885,98.8481,16317.0
2024-10-22 10:30:00,99.66,99.79,99.58,99.73,10881.0,98.8481,98.977,98.7687,98.9175,10881.0
2024-10-22 10:35:00,99.73,99.81,99.68,99.76,8152.0,98.9175,98.9968,98.8679,98.9472,8152.0
2024-10-22 10:40:00,99.76,99.82,99.71,99.74,18686.0,98.9472,99.0067,98.8976,98.9274,18686.0
2024-10-22 10:45:00,99.74,100.03,99.74,99.98,17721.0,98.9274,99.215,98.9274,99.1654,17721.0
2024-10-22 10:50:00,99.98,100.02,99.75,99.79,5425.0,99.1654,99.2051,98.9373,98.977,5425.0
2024-10-22 10:55:00,99.82,99.92,99.76,99.89,19750.0,99.0067,99.1059,98.9472,99.0762,19750.0
2024-10-22 11:00:00,99.9,99.94,99.75,99.75,7332.0,99.0861,99.1258,98.9373,98.9373,7332.0
2024-10-22 11:05:00,99.78,99.78,99.52,99.53,3751.0,98.9671,98.9671,98.7092,98.7191,3751.0
2024-10-22 11:10:00,99.58,99.82,99.57,99.81,5314.0,98.7687,99.0067,98.7588,98.9968,5314.0
2024-10-22 11:15:00,99.79,99.93,99.66,99.93,7952.0,98.977,99.1159,98.8481,99.1159,7952.0
2024-10-22 11:20:00,99.94,100.06,99.87,100.02,9665.0,99.1258,99.2448,99.0563,99.2051,9665.0
2024-10-22 11:25:00,100.04,100.07,99.96,100.01,7794.0,99.225,99.2547,99.1456,99.1952,7794.0
2024-10-22 11:30:00,100.01,100.07,100.0,100.05,6169.0,99.1952,99.2547,99.1853,99.2349,6169.0
2024-10-22 11:35:00,100.02,100.05,99.91,99.98,12166.0,99.2051,99.2349,99.096,99.1654,12166.0
2024-10-22 11:40:00,99.95,100.09,99.92,100.06,12480.0,99.1357,99.2745,99.1059,99.2448,12480.0
2024-10-22 11:45:00,100.08,100.1,100.02,100.07,2856.0,99.2646,99.2845,99.2051,99.2547,2856.0
2024-10-22 11:50:00,100.04,100.23,100.04,100.19,5661.0,99.225,99.4134,99.225,99.3737,5661.0
2024-10-22 11:55:00,100.18,100.28,100.15,100.23,7984.0,99.3638,99.463,99.3341,99.4134,7984.0
2024-10-22 12:00:00,100.23,100.31,100.18,100.19,5848.0,99.4134,99.4928,99.3638,99.3737,5848.0
2024-10-22 12:05:00,100.19,100.21,100.1,100.1,3927.0,99.3737,99.3936,99.2845,99.2845,3927.0
2024-10-22 12:10:00,100.12,100.15,100.1,100.12,5348.0,99.3043,99.3341,99.2845,99.3043,5348.0
2024-10-22 12:15:00,100.12,100.14,99.86,99.9,19584.0,99.3043,99.3241,99.0464,99.0861,19584.0
2024-10-22 12:20:00,99.93,100.05,99.88,99.99,12700.0,99.1159,99.2349,99.0663,99.1754,12700.0
2024-10-22 12:25:00,100.02,100.07,99.99,100.06,2946.0,99.2051,99.2547,99.1754,99.2448,2946.0
2024-10-22 12:30:00,100.05,100.16,100.04,100.09,5183.0,99.2349,99.344,99.225,99.2745,5183.0
2024-10-22 12:35:00,100.13,100.13,100.02,100.08,10266.0,99.3142,99.3142,99.2051,99.2646,10266.0
2024-10-22 12:40:00,100.11,100.11,100.05,100.08,14214.0,99.2944,99.2944,99.2349,99.2646,14214.0
2024-10-22 12:45:00,100.06,100.06,99.88,99.9,3071.0,99.2448,99.2448,99.0663,99.0861,3071.0
2024-10-22 12:50:00,99.9,99.93,99.83,99.84,21405.0,99.0861,99.1159,99.0167,99.0266,21405.0
2024-10-22 12:55:00,99.79,99.81,99.58,99.59,5089.0,98.977,98.9968,98.7687,98.7786,5089.0
2024-10-22 13:00:00,99.59,99.68,99.58,99.62,5790.0,98.7786,98.8679,98.7687,98.8084,5790.0
2024-10-22 13:05:00,99.67,99.68,99.56,99.58,3691.0,98.858,98.8679,98.7489,98.7687,3691.0
2024-10-22 13:10:00,99.58,99.6,99.55,99.56,2600.0,98.7687,98.7885,98.7389,98.7489,2600.0
2024-10-22 13:15:00,99.56,99.56,99.4,99.43,11794.0,98.7489,98.7489,98.5902,98.6199,11794.0
2024-10-22 13:20:00,99.38,99.39,99.35,99.38,1966.0,98.5703,98.5803,98.5406,98.5703,1966.0
2024-10-22 13:25:00,99.35,99.47,99.33,99.47,11748.0,98.5406,98.6596,98.5207,98.6596,11748.0
2024-10-22 13:30:00,99.46,99.5,99.44,99.49,4136.0,98.6497,98.6894,98.6298,98.6794,4136.0
2024-10-22 13:35:00,99.5,99.65,99.49,99.62,12304.0,98.6894,98.8381,98.6794,98.8084,12304.0
2024-10-22 13:40:00,99.63,99.77,99.58,99.75,4784.0,98.8183,98.9572,98.7687,98.9373,4784.0
2024-10-22 13:45:00,99.77,99.86,99.71,99.72,14076.0,98.9572,99.0464,98.8976,98.9076,14076.0
2024-10-22 13:50:00,99.69,99.77,99.69,99.76,11593.0,98.8778,98.9572,98.8778,98.9472,11593.0
2024-10-22 13:55:00,99.77,99.9,99.76,99.87,9460.0,98.9572,99.0861,98.9472,99.0563,9460.0
2024-10-22 14:00:00,99.85,99.94,99.83,99.88,13911.0,99.0365,99.1258,99.0167,99.0663,13911.0
2024-10-22 14:05:00,99.89,99.91,99.83,99.84,4176.0,99.0762,99.096,99.0167,99.0266,4176.0
2024-10-22 14:10:00,99.84,99.9,99.78,99.78,6152.0,99.0266,99.0861,98.9671,98.9671,6152.0
2024-10-22 14:15:00,99.8,99.87,99.79,99.85,3093.0,98.9869,99.0563,98.977,99.0365,3093.0
2024-10-22 14:20:00,99.85,99.85,99.82,99.84,2738.0,99.0365,99.0365,99.0067,99.0266,2738.0
2024-10-22 14:25:00,99.85,99.94,99.84,99.88,7185.0,99.0365,99.1258,99.0266,99.0663,7185.0
2024-10-22 14:30:00,99.88,99.96,99.88,99.94,4559.0,99.0663,99.1456,99.0663,99.1258,4559.0
2024-10-22 14:35:00,99.95,99.95,99.8,99.8,6898.0,99.1357,99.1357,98.9869,98.9869,6898.0
2024-10-22 14:40:00,99.74,99.74,99.6,99.6,5355.0,98.9274,98.9274,98.7885,98.7885,5355.0
2024-10-22 14:45:00,99.6,99.62,99.54,99.57,2416.0,98.7885,98.8084,98.729,98.7588,2416.0
2024-10-22 14:50:00,99.59,99.61,99.51,99.52,2583.0,98.7786,98.7985,98.6993,98.7092,2583.0
2024-10-22 14:55:00,99.53,99.56,99.44,99.48,6508.0,98.7191,98.7489,98.6298,98.6695,6508.0
2024-10-22 15:00:00,99.46,99.52,99.35,99.37,4781.0,98.6497,98.7092,98.5406,98.5604,4781.0
2024-10-22 15:05:00,99.38,99.39,99.33,99.36,6377.0,98.5703,98.5803,98.5207,98.5505,6377.0
2024-10-22 15:10:00,99.37,99.38,99.24,99.26,10591.0,98.5604,98.5703,98.4315,98.4513,10591.0
2024-10-22 15:15:00,99.25,99.61,99.25,99.57,12573.0,98.4414,98.7985,98.4414,98.7588,12573.0
2024-10-22 15:20:00,99.57,99.62,99.56,99.57,9125.0,98.7588,98.8084,98.7489,98.7588,9125.0
2024-10-22 15:25:00,99.58,99.63,99.57,99.6,6425.0,98.7687,98.8183,98.7588,98.7885,6425.0
2024-10-22 15:30:00,99.62,99.71,99.59,99.7,13001.0,98.8084,98.8976,98.7786,98.8877,13001.0
2024-10-22 15:35:00,99.69,99.7,99.61,99.68,20852.0,98.8778,98.8877,98.7985,98.8679,20852.0
2024-10-22 15:40:00,99.65,99.71,99.59,99.6,12993.0,98.8381,98.8976,98.7786,98.7885,12993.0
2024-10-22 15:45:00,99.59,99.62,99.51,99.56,21363.0,98.7786,98.8084,98.6993,98.7489,21363.0
2024-10-22 15:50:00,99.55,99.7,99.5,99.62,37444.0,98.7389,98.8877,98.6894,98.8084,37444.0
2024-10-22 15:55:00,99.62,99.65,99.29,99.31,127274.0,98.8084,98.8381,98.4811,98.5009,127274.0
2024-10-23 09:30:00,99.31,99.63,99.01,99.4,57406.0,98.5009,98.8183,98.2033,98.5902,57406.0
2024-10-23 09:35:00,99.0,99.61,98.93,99.29,7382.0,98.1934,98.7985,98.124,98.4811,7382.0
2024-10-23 09:40:00,99.24,99.41,99.01,99.12,12542.0,98.4315,98.6001,98.2033,98.3125,12542.0
2024-10-23 09:45:00,99.1,99.44,99.09,99.28,4875.0,98.2926,98.6298,98.2827,98.4711,4875.0
2024-10-23 09:50:00,99.39,99.77,99.27,99.65,21323.0,98.5803,98.9572,98.4612,98.8381,21323.0
2024-10-23 09:55:00,99.54,99.58,99.3,99.37,18292.0,98.729,98.7687,98.491,98.5604,18292.0
2024-10-23 10:00:00,99.39,99.81,99.35,99.71,6837.0,98.5803,98.9968,98.5406,98.8976,6837.0
2024-10-23 10:05:00,99.63,99.8,99.51,99.73,5686.0,98.8183,98.9869,98.6993,98.9175,5686.0
2024-10-23 10:10:00,99.85,99.85,99.67,99.67,5055.0,99.0365,99.0365,98.858,98.858,5055.0
2024-10-23 10:15:00,99.72,99.72,99.3,99.37,12601.0,98.9076,98.9076,98.491,98.5604,12601.0
2024-10-23 10:20:00,99.36,99.37,99.24,99.34,3988.0,98.5505,98.5604,98.4315,98.5307,3988.0
2024-10-23 10:25:00,99.41,99.64,99.35,99.58,2969.0,98.6001,98.8282,98.5406,98.7687,2969.0
2024-10-23 10:30:00,99.56,99.6,99.39,99.45,5812.0,98.7489,98.7885,98.5803,98.6398,5812.0
2024-10-23 10:35:00,99.44,99.55,99.42,99.55,2714.0,98.6298,98.7389,98.61,98.7389,2714.0
2024-10-23 10:40:00,99.55,99.62,99.45,99.48,3989.0,98.7389,98.8084,98.6398,98.6695,3989.0
2024-10-23 10:45:00,99.48,99.49,99.38,99.44,30344.0,98.6695,98.6794,98.5703,98.6298,30344.0
2024-10-23 10:50:00,99.47,99.56,99.28,99.32,9030.0,98.6596,98.7489,98.4711,98.5108,9030.0
2024-10-23 10:55:00,99.32,99.34,99.2,99.27,5047.0,98.5108,98.5307,98.3918,98.4612,5047.0
2024-10-23 11:00:00,99.3,99.35,99.25,99.34,8673.0,98.491,98.5406,98.4414,98.5307,8673.0
2024-10-23 11:05:00,99.35,99.4,99.25,99.31,5734.0,98.5406,98.5902,98.4414,98.5009,5734.0
2024-10-23 11:10:00,99.32,99.33,99.21,99.3,5333.0,98.5108,98.5207,98.4017,98.491,5333.0
2024-10-23 11:15:00,99.3,99.44,99.28,99.42,4272.0,98.491,98.6298,98.4711,98.61,4272.0
2024-10-23 11:20:00,99.4,99.62,99.4,99.52,5499.0,98.5902,98.8084,98.5902,98.7092,5499.0
2024-10-23 11:25:00,99.55,99.58,99.45,99.49,7480.0,98.7389,98.7687,98.6398,98.6794,7480.0
2024-10-23 11:30:00,99.5,99.6,99.47,99.55,3476.0,98.6894,98.7885,98.6596,98.7389,3476.0
2024-10-23 11:35:00,99.56,99.7,99.56,99.68,5932.0,98.7489,98.8877,98.7489,98.8679,5932.0
2024-10-23 11:40:00,99.69,99.8,99.62,99.8,3523.0,98.8778,98.9869,98.8084,98.9869,3523.0
2024-10-23 11:45:00,99.84,99.84,99.79,99.81,1516.0,99.0266,99.0266,98.977,98.9968,1516.0
2024-10-23 11:50:00,99.82,99.9,99.75,99.9,6364.0,99.0067,99.0861,98.9373,99.0861,6364.0
2024-10-23 11:55:00,99.89,99.93,99.87,99.9,3084.0,99.0762,99.1159,99.0563,99.0861,3084.0
2024-10-23 12:00:00,99.9,99.96,99.81,99.84,4440.0,99.0861,99.1456,98.9968,99.0266,4440.0
2024-10-23 12:05:00,99.81,99.82,99.61,99.65,5278.0,98.9968,99.0067,98.7985,98.8381,5278.0
2024-10-23 12:10:00,99.63,99.66,99.43,99.66,16596.0,98.8183,98.8481,98.6199,98.8481,16596.0
2024-10-23 12:15:00,99.68,99.71,99.61,99.67,2362.0,98.8679,98.8976,98.7985,98.858,2362.0
2024-10-23 12:20:00,99.72,99.74,99.68,99.69,4875.0,98.9076,98.9274,98.8679,98.8778,4875.0
2024-10-23 12:25:00,99.67,99.77,99.6,99.6,11940.0,98.858,98.9572,98.7885,98.7885,11940.0
2024-10-23 12:30:00,99.62,99.62,99.55,99.56,3165.0,98.8084,98.8084,98.7389,98.7489,3165.0
2024-10-23 12:35:00,99.59,99.61,99.36,99.36,9892.0,98.7786,98.7985,98.5505,98.5505,9892.0
2024-10-23 12:40:00,99.41,99.46,99.39,99.44,4122.0,98.6001,98.6497,98.5803,98.6298,4122.0
2024-10-23 12:45:00,99.44,99.51,99.44,99.51,6303.0,98.6298,98.6993,98.6298,98.6993,6303.0
2024-10-23 12:50:00,99.51,99.7,99.5,99.62,7791.0,98.6993,98.8877,98.6894,98.8084,7791.0
2024-10-23 12:55:00,99.61,99.61,99.5,99.5,2133.0,98.7985,98.7985,98.6894,98.6894,2133.0
2024-10-23 13:00:00,99.51,99.52,99.27,99.28,3737.0,98.6993,98.7092,98.4612,98.4711,3737.0
2024-10-23 13:05:00,99.3,99.52,99.3,99.41,19747.0,98.491,98.7092,98.491,98.6001,19747.0
2024-10-23 13:10:00,99.41,99.48,99.4,99.48,3391.0,98.6001,98.6695,98.5902,98.6695,3391.0
2024-10-23 13:15:00,99.5,99.55,99.45,99.48,10149.0,98.6894,98.7389,98.6398,98.6695,10149.0
2024-10-23 13:20:00,99.49,99.55,99.44,99.45,8444.0,98.6794,98.7389,98.6298,98.6398,8444.0
2024-10-23 13:25:00,99.5,99.51,99.45,99.46,5962.0,98.6894,98.6993,98.6398,98.6497,5962.0
2024-10-23 13:30:00,99.46,99.46,99.23,99.23,8168.0,98.6497,98.6497,98.4216,98.4216,8168.0
2024-10-23 13:35:00,99.23,99.26,99.18,99.18,2757.0,98.4216,98.4513,98.372,98.372,2757.0
2024-10-23 13:40:00,99.23,99.29,99.16,99.29,5113.0,98.4216,98.4811,98.3521,98.4811,5113.0
2024-10-23 13:45:00,99.27,99.34,99.23,99.34,5334.0,98.4612,98.5307,98.4216,98.5307,5334.0
2024-10-23 13:50:00,99.34,99.38,99.13,99.15,5589.0,98.5307,98.5703,98.3224,98.3422,5589.0
2024-10-23 13:55:00,99.15,99.22,99.15,99.22,4597.0,98.3422,98.4116,98.3422,98.4116,4597.0
2024-10-23 14:00:00,99.22,99.22,98.97,98.97,5105.0,98.4116,98.4116,98.1637,98.1637,5105.0
2024-10-23 14:05:00,98.98,98.98,98.86,98.89,4153.0,98.1736,98.1736,98.0546,98.0843,4153.0
2024-10-23 14:10:00,98.89,98.94,98.78,98.93,8369.0,98.0843,98.1339,97.9752,98.124,8369.0
2024-10-23 14:15:00,98.93,99.08,98.92,99.05,19883.0,98.124,98.2728,98.1141,98.243,19883.0
2024-10-23 14:20:00,99.06,99.33,99.05,99.23,12865.0,98.2529,98.5207,98.243,98.4216,12865.0
2024-10-23 14:25:00,99.23,99.38,99.22,99.36,8310.0,98.4216,98.5703,98.4116,98.5505,8310.0
2024-10-23 14:30:00,99.32,99.54,99.32,99.54,11094.0,98.5108,98.729,98.5108,98.729,11094.0
2024-10-23 14:35:00,99.54,99.67,99.46,99.58,14972.0,98.729,98.858,98.6497,98.7687,14972.0
2024-10-23 14:40:00,99.55,99.62,99.5,99.59,5608.0,98.7389,98.8084,98.6894,98.7786,5608.0
2024-10-23 14:45:00,99.6,99.62,99.52,99.54,2794.0,98.7885,98.8084,98.7092,98.729,2794.0
2024-10-23 14:50:00,99.54,99.57,99.51,99.56,7785.0,98.729,98.7588,98.6993,98.7489,7785.0
2024-10-23 14:55:00,99.59,99.63,99.57,99.62,4254.0,98.7786,98.8183,98.7588,98.8084,4254.0
2024-10-23 15:00:00,99.6,99.62,99.56,99.59,6809.0,98.7885,98.8084,98.7489,98.7786,6809.0
2024-10-23 15:05:00,99.58,99.63,99.55,99.61,30783.0,98.7687,98.8183,98.7389,98.7985,30783.0
2024-10-23 15:10:00,99.61,99.71,99.61,99.67,7450.0,98.7985,98.8976,98.7985,98.858,7450.0
2024-10-23 15:15:00,99.65,99.69,99.59,99.62,5779.0,98.8381,98.8778,98.7786,98.8084,5779.0
2024-10-23 15:20:00,99.63,99.67,99.56,99.56,29714.0,98.8183,98.858,98.7489,98.7489,29714.0
2024-10-23 15:25:00,99.55,99.72,99.53,99.65,15194.0,98.7389,98.9076,98.7191,98.8381,15194.0
2024-10-23 15:30:00,99.65,99.78,99.61,99.76,23006.0,98.8381,98.9671,98.7985,98.9472,23006.0
2024-10-23 15:35:00,99.76,99.87,99.71,99.76,34108.0,98.9472,99.0563,98.8976,98.9472,34108.0
2024-10-23 15:40:00,99.76,99.9,99.73,99.79,38836.0,98.9472,99.0861,98.9175,98.977,38836.0
2024-10-23 15:45:00,99.8,99.88,99.77,99.81,29046.0,98.9869,99.0663,98.9572,98.9968,29046.0
2024-10-23 15:50:00,99.81,99.86,99.68,99.84,49652.0,98.9968,99.0464,98.8679,99.0266,49652.0
2024-10-23 15:55:00,99.84,99.96,99.82,99.88,143771.0,99.0266,99.1456,99.0067,99.0663,143771.0
2024-10-24 09:30:00,100.05,100.16,99.91,99.91,12202.0,99.2349,99.344,99.096,99.096,12202.0
2024-10-24 09:35:00,99.92,100.1,99.53,99.95,5458.0,99.1059,99.2845,98.7191,99.1357,5458.0
2024-10-24 09:40:00,100.1,100.42,99.96,100.12,3536.0,99.2845,99.6019,99.1456,99.3043,3536.0
2024-10-24 09:45:00,100.13,100.31,99.79,99.91,15546.0,99.3142,99.4928,98.977,99.096,15546.0
2024-10-24 09:50:00,99.81,100.08,99.75,100.08,18096.0,98.9968,99.2646,98.9373,99.2646,18096.0
2024-10-24 09:55:00,100.09,100.1,99.99,100.03,7613.0,99.2745,99.2845,99.1754,99.215,7613.0
2024-10-24 10:00:00,100.0,100.08,99.95,100.03,19997.0,99.1853,99.2646,99.1357,99.215,19997.0
2024-10-24 10:05:00,100.05,100.05,99.93,100.0,11058.0,99.2349,99.2349,99.1159,99.1853,11058.0
2024-10-24 10:10:00,100.01,100.02,99.72,99.72,18633.0,99.1952,99.2051,98.9076,98.9076,18633.0
2024-10-24 10:15:00,99.68,99.94,99.56,99.94,5735.0,98.8679,99.1258,98.7489,99.1258,5735.0
2024-10-24 10:20:00,99.89,100.11,99.79,100.05,4415.0,99.0762,99.2944,98.977,99.2349,4415.0
2024-10-24 10:25:00,100.11,100.19,100.05,100.12,6655.0,99.2944,99.3737,99.2349,99.3043,6655.0
2024-10-24 10:30:00,100.1,100.13,99.9,99.97,4857.0,99.2845,99.3142,99.0861,99.1555,4857.0
2024-10-24 10:35:00,100.0,100.2,100.0,100.2,2771.0,99.1853,99.3837,99.1853,99.3837,2771.0
2024-10-24 10:40:00,100.17,100.24,100.07,100.24,8336.0,99.3539,99.4233,99.2547,99.4233,8336.0
2024-10-24 10:45:00,100.19,100.26,100.12,100.26,4358.0,99.3737,99.4432,99.3043,99.4432,4358.0
2024-10-24 10:50:00,100.29,100.44,100.24,100.42,5551.0,99.4729,99.6217,99.4233,99.6019,5551.0
2024-10-24 10:55:00,100.5,100.55,100.46,100.48,7132.0,99.6812,99.7308,99.6415,99.6614,7132.0
2024-10-24 11:00:00,100.54,100.59,100.06,100.08,16402.0,99.7209,99.7705,99.2448,99.2646,16402.0
2024-10-24 11:05:00,100.09,100.1,99.98,100.04,13639.0,99.2745,99.2845,99.1654,99.225,13639.0
2024-10-24 11:10:00,100.08,100.22,100.08,100.22,2847.0,99.2646,99.4035,99.2646,99.4035,2847.0
2024-10-24 11:15:00,100.19,100.24,100.04,100.07,9790.0,99.3737,99.4233,99.225,99.2547,9790.0
2024-10-24 11:20:00,100.04,100.08,99.85,99.93,19223.0,99.225,99.2646,99.0365,99.1159,19223.0
2024-10-24 11:25:00,99.91,99.91,99.73,99.82,20707.0,99.096,99.096,98.9175,99.0067,20707.0
2024-10-24 11:30:00,99.84,99.86,99.69,99.77,12616.0,99.0266,99.0464,98.8778,98.9572,12616.0
2024-10-24 11:35:00,99.75,99.78,99.62,99.78,9464.0,98.9373,98.9671,98.8084,98.9671,9464.0
2024-10-24 11:40:00,99.73,99.75,99.59,99.6,8902.0,98.9175,98.9373,98.7786,98.7885,8902.0
2024-10-24 11:45:00,99.59,99.65,99.53,99.61,6456.0,98.7786,98.8381,98.7191,98.7985,6456.0
2024-10-24 11:50:00,99.61,99.62,99.52,99.58,12516.0,98.7985,98.8084,98.7092,98.7687,12516.0
2024-10-24 11:55:00,99.59,99.62,99.56,99.56,11918.0,98.7786,98.8084,98.7489,98.7489,11918.0
2024-10-24 12:00:00,99.57,99.57,99.41,99.45,10005.0,98.7588,98.7588,98.6001,98.6398,10005.0
2024-10-24 12:05:00,99.43,99.45,99.26,99.28,17816.0,98.6199,98.6398,98.4513,98.4711,17816.0
2024-10-24 12:10:00,99.28,99.36,99.27,99.35,7751.0,98.4711,98.5505,98.4612,98.5406,7751.0
2024-10-24 12:15:00,99.36,99.36,99.28,99.35,11530.0,98.5505,98.5505,98.4711,98.5406,11530.0
2024-10-24 12:20:00,99.33,99.53,99.32,99.53,8416.0,98.5207,98.7191,98.5108,98.7191,8416.0
2024-10-24 12:25:00,99.53,99.62,99.48,99.58,11202.0,98.7191,98.8084,98.6695,98.7687,11202.0
2024-10-24 12:30:00,99.58,99.71,99.58,99.64,19627.0,98.7687,98.8976,98.7687,98.8282,19627.0
2024-10-24 12:35:00,99.66,99.79,99.65,99.79,6392.0,98.8481,98.977,98.8381,98.977,6392.0
2024-10-24 12:40:00,99.76,99.79,99.62,99.62,5040.0,98.9472,98.977,98.8084,98.8084,5040.0
2024-10-24 12:45:00,99.67,99.74,99.61,99.74,7413.0,98.858,98.9274,98.7985,98.9274,7413.0
2024-10-24 12:50:00,99.74,99.82,99.71,99.75,8490.0,98.9274,99.0067,98.8976,98.9373,8490.0
2024-10-24 12:55:00,99.78,99.88,99.78,99.86,2212.0,98.9671,99.0663,98.9671,99.0464,2212.0
2024-10-24 13:00:00,99.85,99.91,99.85,99.89,3259.0,99.0365,99.096,99.0365,99.0762,3259.0
2024-10-24 13:05:00,99.89,99.91,99.82,99.86,3589.0,99.0762,99.096,99.0067,99.0464,3589.0
2024-10-24 13:10:00,99.86,99.91,99.8,99.84,6319.0,99.0464,99.096,98.9869,99.0266,6319.0
2024-10-24 13:15:00,99.8,99.83,99.74,99.77,6547.0,98.9869,99.0167,98.9274,98.9572,6547.0
2024-10-24 13:20:00,99.79,99.83,99.74,99.83,7035.0,98.977,99.0167,98.9274,99.0167,7035.0
2024-10-24 13:25:00,99.83,99.83,99.78,99.82,5599.0,99.0167,99.0167,98.9671,99.0067,5599.0
2024-10-24 13:30:00,99.81,99.91,99.72,99.9,11881.0,98.9968,99.096,98.9076,99.0861,11881.0
2024-10-24 13:35:00,99.89,99.89,99.85,99.88,2604.0,99.0762,99.0762,99.0365,99.0663,2604.0
2024-10-24 13:40:00,99.9,99.92,99.85,99.92,2466.0,99.0861,99.1059,99.0365,99.1059,2466.0
2024-10-24 13:45:00,99.93,99.94,99.8,99.8,10663.0,99.1159,99.1258,98.9869,98.9869,10663.0
2024-10-24 13:50:00,99.85,99.9,99.81,99.82,5052.0,99.0365,99.0861,98.9968,99.0067,5052.0
2024-10-24 13:55:00,99.82,99.85,99.75,99.76,6153.0,99.0067,99.0365,98.9373,98.9472,6153.0
2024-10-24 14:00:00,99.74,99.76,99.57,99.58,43373.0,98.9274,98.9472,98.7588,98.7687,43373.0
2024-10-24 14:05:00,99.59,99.7,99.59,99.64,4659.0,98.7786,98.8877,98.7786,98.8282,4659.0
2024-10-24 14:10:00,99.66,99.74,99.64,99.71,12324.0,98.8481,98.9274,98.8282,98.8976,12324.0
2024-10-24 14:15:00,99.74,99.86,99.73,99.73,10640.0,98.9274,99.0464,98.9175,98.9175,10640.0
2024-10-24 14:20:00,99.73,99.74,99.55,99.59,8080.0,98.9175,98.9274,98.7389,98.7786,8080.0
2024-10-24 14:25:00,99.58,99.58,99.45,99.58,13984.0,98.7687,98.7687,98.6398,98.7687,13984.0
2024-10-24 14:30:00,99.55,99.59,99.54,99.54,7393.0,98.7389,98.7786,98.729,98.729,7393.0
2024-10-24 14:35:00,99.58,99.58,99.53,99.53,9015.0,98.7687,98.7687,98.7191,98.7191,9015.0
2024-10-24 14:40:00,99.5,99.57,99.41,99.41,10234.0,98.6894,98.7588,98.6001,98.6001,10234.0
2024-10-24 14:45:00,99.39,99.52,99.34,99.48,13422.0,98.5803,98.7092,98.5307,98.6695,13422.0
2024-10-24 14:50:00,99.53,99.65,99.53,99.61,4822.0,98.7191,98.8381,98.7191,98.7985,4822.0
2024-10-24 14:55:00,99.63,99.66,99.53,99.56,12408.0,98.8183,98.8481,98.7191,98.7489,12408.0
2024-10-24 15:00:00,99.57,99.59,99.45,99.47,6865.0,98.7588,98.7786,98.6398,98.6596,6865.0
2024-10-24 15:05:00,99.47,99.54,99.44,99.5,8747.0,98.6596,98.729,98.6298,98.6894,8747.0
2024-10-24 15:10:00,99.52,99.63,99.48,99.61,8664.0,98.7092,98.8183,98.6695,98.7985,8664.0
2024-10-24 15:15:00,99.59,99.61,99.55,99.59,7026.0,98.7786,98.7985,98.7389,98.7786,7026.0
2024-10-24 15:20:00,99.6,99.62,99.56,99.62,4997.0,98.7885,98.8084,98.7489,98.8084,4997.0
2024-10-24 15:25:00,99.62,99.74,99.62,99.63,15543.0,98.8084,98.9274,98.8084,98.8183,15543.0
2024-10-24 15:30:00,99.63,99.7,99.56,99.65,10953.0,98.8183,98.8877,98.7489,98.8381,10953.0
2024-10-24 15:35:00,99.65,99.7,99.54,99.56,19149.0,98.8381,98.8877,98.729,98.7489,19149.0
2024-10-24 15:40:00,99.55,99.76,99.54,99.76,30128.0,98.7389,98.9472,98.729,98.9472,30128.0
2024-10-24 15:45:00,99.76,99.76,99.45,99.46,31159.0,98.9472,98.9472,98.6398,98.6497,31159.0
2024-10-24 15:50:00,99.51,99.61,99.5,99.54,28150.0,98.6993,98.7985,98.6894,98.729,28150.0
2024-10-24 15:55:00,99.54,99.57,99.4,99.52,115167.0,98.729,98.7588,98.5902,98.7092,115167.0
2024-10-25 09:30:00,100.71,100.97,100.17,100.37,14717.0,99.8895,100.1474,99.3539,99.5523,14717.0
2024-10-25 09:35:00,100.13,100.13,99.7,100.03,7414.0,99.3142,99.3142,98.8877,99.215,7414.0
2024-10-25 09:40:00,100.0,100.02,99.83,99.92,1400.0,99.1853,99.2051,99.0167,99.1059,1400.0
2024-10-25 09:45:00,99.84,100.02,99.65,99.76,8863.0,99.0266,99.2051,98.8381,98.9472,8863.0
2024-10-25 09:50:00,99.65,100.14,99.65,99.88,21431.0,98.8381,99.3241,98.8381,99.0663,21431.0
2024-10-25 09:55:00,99.87,99.95,99.75,99.94,6224.0,99.0563,99.1357,98.9373,99.1258,6224.0
2024-10-25 10:00:00,100.11,100.13,99.9,100.13,4460.0,99.2944,99.3142,99.0861,99.3142,4460.0
2024-10-25 10:05:00,100.08,100.49,100.01,100.29,7209.0,99.2646,99.6713,99.1952,99.4729,7209.0
2024-10-25 10:10:00,100.23,100.35,100.2,100.31,7286.0,99.4134,99.5324,99.3837,99.4928,7286.0
2024-10-25 10:15:00,100.31,100.48,100.19,100.43,4717.0,99.4928,99.6614,99.3737,99.6118,4717.0
2024-10-25 10:20:00,100.43,100.49,100.35,100.43,18491.0,99.6118,99.6713,99.5324,99.6118,18491.0
2024-10-25 10:25:00,100.38,100.41,100.24,100.31,2146.0,99.5622,99.5919,99.4233,99.4928,2146.0
2024-10-25 10:30:00,100.27,100.4,100.25,100.4,3834.0,99.4531,99.582,99.4332,99.582,3834.0
2024-10-25 10:35:00,100.41,100.47,100.33,100.33,2413.0,99.5919,99.6515,99.5126,99.5126,2413.0
2024-10-25 10:40:00,100.36,100.39,100.16,100.22,4884.0,99.5423,99.5721,99.344,99.4035,4884.0
2024-10-25 10:45:00,100.24,100.24,99.96,99.98,1820.0,99.4233,99.4233,99.1456,99.1654,1820.0
2024-10-25 10:50:00,100.0,100.03,99.97,99.99,1314.0,99.1853,99.215,99.1555,99.1754,1314.0
2024-10-25 10:55:00,99.95,99.95,99.84,99.84,3752.0,99.1357,99.1357,99.0266,99.0266,3752.0
2024-10-25 11:00:00,99.85,99.9,99.75,99.79,5990.0,99.0365,99.0861,98.9373,98.977,5990.0
2024-10-25 11:05:00,99.74,99.79,99.68,99.78,8305.0,98.9274,98.977,98.8679,98.9671,8305.0
2024-10-25 11:10:00,99.8,99.82,99.54,99.55,5142.0,98.9869,99.0067,98.729,98.7389,5142.0
2024-10-25 11:15:00,99.59,99.79,99.59,99.67,4398.0,98.7786,98.977,98.7786,98.858,4398.0
2024-10-25 11:20:00,99.59,99.63,99.5,99.56,3762.0,98.7786,98.8183,98.6894,98.7489,3762.0
2024-10-25 11:25:00,99.56,99.68,99.5,99.65,6732.0,98.7489,98.8679,98.6894,98.8381,6732.0
2024-10-25 11:30:00,99.64,99.69,99.58,99.6,1555.0,98.8282,98.8778,98.7687,98.7885,1555.0
2024-10-25 11:35:00,99.58,99.6,99.44,99.5,4956.0,98.7687,98.7885,98.6298,98.6894,4956.0
2024-10-25 11:40:00,99.51,99.51,99.34,99.43,5422.0,98.6993,98.6993,98.5307,98.6199,5422.0
2024-10-25 11:45:00,99.44,99.5,99.44,99.5,6052.0,98.6298,98.6894,98.6298,98.6894,6052.0
2024-10-25 11:50:00,99.48,99.54,99.46,99.46,2807.0,98.6695,98.729,98.6497,98.6497,2807.0
2024-10-25 11:55:00,99.5,99.6,99.5,99.6,2260.0,98.6894,98.7885,98.6894,98.7885,2260.0
2024-10-25 12:00:00,99.57,99.58,99.36,99.39,2250.0,98.7588,98.7687,98.5505,98.5803,2250.0
2024-10-25 12:05:00,99.38,99.46,99.36,99.45,3207.0,98.5703,98.6497,98.5505,98.6398,3207.0
2024-10-25 12:10:00,99.45,99.52,99.45,99.47,4068.0,98.6398,98.7092,98.6398,98.6596,4068.0
2024-10-25 12:15:00,99.46,99.49,99.43,99.48,2753.0,98.6497,98.6794,98.6199,98.6695,2753.0
2024-10-25 12:20:00,99.45,99.66,99.44,99.63,5282.0,98.6398,98.8481,98.6298,98.8183,5282.0
2024-10-25 12:25:00,99.62,99.81,99.62,99.81,11714.0,98.8084,98.9968,98.8084,98.9968,11714.0
2024-10-25 12:30:00,99.82,99.89,99.66,99.76,11454.0,99.0067,99.0762,98.8481,98.9472,11454.0
2024-10-25 12:35:00,99.74,99.78,99.7,99.71,9045.0,98.9274,98.9671,98.8877,98.8976,9045.0
2024-10-25 12:40:00,99.71,99.78,99.69,99.77,5145.0,98.8976,98.9671,98.8778,98.9572,5145.0
2024-10-25 12:45:00,99.75,99.76,99.65,99.67,3402.0,98.9373,98.9472,98.8381,98.858,3402.0
2024-10-25 12:50:00,99.66,99.66,99.55,99.58,4647.0,98.8481,98.8481,98.7389,98.7687,4647.0
2024-10-25 12:55:00,99.56,99.6,99.53,99.54,2413.0,98.7489,98.7885,98.7191,98.729,2413.0
2024-10-25 13:00:00,99.54,99.59,99.51,99.57,5870.0,98.729,98.7786,98.6993,98.7588,5870.0
2024-10-25 13:05:00,99.56,99.59,99.54,99.57,3284.0,98.7489,98.7786,98.729,98.7588,3284.0
2024-10-25 13:10:00,99.57,99.57,99.36,99.39,6810.0,98.7588,98.7588,98.5505,98.5803,6810.0
2024-10-25 13:15:00,99.38,99.38,99.3,99.3,2674.0,98.5703,98.5703,98.491,98.491,2674.0
2024-10-25 13:20:00,99.29,99.42,99.19,99.42,16249.0,98.4811,98.61,98.3819,98.61,16249.0
2024-10-25 13:25:00,99.42,99.55,99.42,99.5,7641.0,98.61,98.7389,98.61,98.6894,7641.0
2024-10-25 13:30:00,99.5,99.51,99.32,99.32,6675.0,98.6894,98.6993,98.5108,98.5108,6675.0
2024-10-25 13:35:00,99.3,99.32,99.22,99.31,3465.0,98.491,98.5108,98.4116,98.5009,3465.0
2024-10-25 13:40:00,99.29,99.29,99.09,99.12,5370.0,98.4811,98.4811,98.2827,98.3125,5370.0
2024-10-25 13:45:00,99.1,99.45,99.1,99.45,9168.0,98.2926,98.6398,98.2926,98.6398,9168.0
2024-10-25 13:50:00,99.43,99.47,99.42,99.42,1799.0,98.6199,98.6596,98.61,98.61,1799.0
2024-10-25 13:55:00,99.48,99.48,99.17,99.18,5127.0,98.6695,98.6695,98.362,98.372,5127.0
2024-10-25 14:00:00,99.19,99.2,98.97,99.14,10291.0,98.3819,98.3918,98.1637,98.3323,10291.0
2024-10-25 14:05:00,99.09,99.09,98.98,98.98,1915.0,98.2827,98.2827,98.1736,98.1736,1915.0
2024-10-25 14:10:00,98.9,99.0,98.85,98.95,4331.0,98.0942,98.1934,98.0447,98.1438,4331.0
2024-10-25 14:15:00,98.88,98.97,98.85,98.95,2084.0,98.0744,98.1637,98.0447,98.1438,2084.0
2024-10-25 14:20:00,98.97,99.03,98.94,98.99,3245.0,98.1637,98.2232,98.1339,98.1835,3245.0
2024-10-25 14:25:00,98.96,99.26,98.96,99.26,6713.0,98.1538,98.4513,98.1538,98.4513,6713.0
2024-10-25 14:30:00,99.21,99.23,99.17,99.23,1707.0,98.4017,98.4216,98.362,98.4216,1707.0
2024-10-25 14:35:00,99.23,99.28,99.18,99.26,4260.0,98.4216,98.4711,98.372,98.4513,4260.0
2024-10-25 14:40:00,99.26,99.28,99.17,99.22,2779.0,98.4513,98.4711,98.362,98.4116,2779.0
2024-10-25 14:45:00,99.25,99.33,99.25,99.32,3724.0,98.4414,98.5207,98.4414,98.5108,3724.0
2024-10-25 14:50:00,99.31,99.32,99.21,99.25,2265.0,98.5009,98.5108,98.4017,98.4414,2265.0
2024-10-25 14:55:00,99.26,99.33,99.25,99.33,2992.0,98.4513,98.5207,98.4414,98.5207,2992.0
2024-10-25 15:00:00,99.29,99.45,99.28,99.39,3622.0,98.4811,98.6398,98.4711,98.5803,3622.0
2024-10-25 15:05:00,99.39,99.42,99.27,99.28,2081.0,98.5803,98.61,98.4612,98.4711,2081.0
2024-10-25 15:10:00,99.3,99.32,99.12,99.16,6123.0,98.491,98.5108,98.3125,98.3521,6123.0
2024-10-25 15:15:00,99.17,99.22,99.14,99.18,3856.0,98.362,98.4116,98.3323,98.372,3856.0
2024-10-25 15:20:00,99.15,99.15,98.9,98.92,7758.0,98.3422,98.3422,98.0942,98.1141,7758.0
2024-10-25 15:25:00,98.93,98.98,98.9,98.97,5542.0,98.124,98.1736,98.0942,98.1637,5542.0
2024-10-25 15:30:00,98.96,98.96,98.79,98.79,7065.0,98.1538,98.1538,97.9851,97.9851,7065.0
2024-10-25 15:35:00,98.77,98.93,98.77,98.85,7163.0,97.9653,98.124,97.9653,98.0447,7163.0
2024-10-25 15:40:00,98.85,98.85,98.76,98.77,4993.0,98.0447,98.0447,97.9554,97.9653,4993.0
2024-10-25 15:45:00,98.78,98.86,98.73,98.82,17956.0,97.9752,98.0546,97.9256,98.0149,17956.0
2024-10-25 15:50:00,98.83,99.09,98.82,99.01,23317.0,98.0248,98.2827,98.0149,98.2033,23317.0
2024-10-25 15:55:00,99.0,99.17,98.97,99.14,84551.0,98.1934,98.362,98.1637,98.3323,84551.0
2024-10-28 09:30:00,99.76,99.8,99.33,99.41,23724.0,98.9472,98.9869,98.5207,98.6001,23724.0
2024-10-28 09:35:00,99.47,99.47,99.06,99.09,4400.0,98.6596,98.6596,98.2529,98.2827,4400.0
2024-10-28 09:40:00,99.27,99.62,99.15,99.6,6116.0,98.4612,98.8084,98.3422,98.7885,6116.0
2024-10-28 09:45:00,99.51,100.13,99.46,99.96,143685.0,98.6993,99.3142,98.6497,99.1456,143685.0
2024-10-28 09:50:00,100.04,100.31,99.98,100.31,9649.0,99.225,99.4928,99.1654,99.4928,9649.0
2024-10-28 09:55:00,100.24,100.27,100.0,100.0,3959.0,99.4233,99.4531,99.1853,99.1853,3959.0
2024-10-28 10:00:00,100.12,100.21,99.94,100.0,17419.0,99.3043,99.3936,99.1258,99.1853,17419.0
2024-10-28 10:05:00,100.0,100.14,99.97,100.14,4698.0,99.1853,99.3241,99.1555,99.3241,4698.0
2024-10-28 10:10:00,100.15,100.24,100.14,100.16,9170.0,99.3341,99.4233,99.3241,99.344,9170.0
2024-10-28 10:15:00,100.16,100.35,100.13,100.25,4331.0,99.344,99.5324,99.3142,99.4332,4331.0
2024-10-28 10:20:00,100.2,100.38,100.2,100.36,8926.0,99.3837,99.5622,99.3837,99.5423,8926.0
2024-10-28 10:25:00,100.37,100.57,100.32,100.56,10040.0,99.5523,99.7506,99.5027,99.7407,10040.0
2024-10-28 10:30:00,100.54,100.59,100.24,100.27,8149.0,99.7209,99.7705,99.4233,99.4531,8149.0
2024-10-28 10:35:00,100.28,100.32,100.07,100.13,5093.0,99.463,99.5027,99.2547,99.3142,5093.0
2024-10-28 10:40:00,100.18,100.21,100.03,100.17,6119.0,99.3638,99.3936,99.215,99.3539,6119.0
2024-10-28 10:45:00,100.18,100.4,100.17,100.4,14307.0,99.3638,99.582,99.3539,99.582,14307.0
2024-10-28 10:50:00,100.4,100.59,100.4,100.51,8407.0,99.582,99.7705,99.582,99.6911,8407.0
2024-10-28 10:55:00,100.48,100.62,100.44,100.48,7317.0,99.6614,99.8002,99.6217,99.6614,7317.0
2024-10-28 11:00:00,100.51,100.65,100.44,100.48,8529.0,99.6911,99.83,99.6217,99.6614,8529.0
2024-10-28 11:05:00,100.5,100.56,100.44,100.44,15296.0,99.6812,99.7407,99.6217,99.6217,15296.0
2024-10-28 11:10:00,100.43,100.71,100.42,100.63,7619.0,99.6118,99.8895,99.6019,99.8101,7619.0
2024-10-28 11:15:00,100.63,100.67,100.6,100.65,4260.0,99.8101,99.8498,99.7804,99.83,4260.0
2024-10-28 11:20:00,100.67,100.69,100.59,100.69,17729.0,99.8498,99.8697,99.7705,99.8697,17729.0
2024-10-28 11:25:00,100.69,100.76,100.63,100.74,10524.0,99.8697,99.9391,99.8101,99.9193,10524.0
2024-10-28 11:30:00,100.72,100.74,100.64,100.65,7094.0,99.8994,99.9193,99.8201,99.83,7094.0
2024-10-28 11:35:00,100.65,100.98,100.64,100.88,12007.0,99.83,100.1573,99.8201,100.0581,12007.0
2024-10-28 11:40:00,100.88,100.98,100.85,100.98,6966.0,100.0581,100.1573,100.0284,100.1573,6966.0
2024-10-28 11:45:00,100.94,101.22,100.94,101.22,7640.0,100.1176,100.3953,100.1176,100.3953,7640.0
2024-10-28 11:50:00,101.18,101.35,101.13,101.29,13773.0,100.3557,100.5243,100.3061,100.4648,13773.0
2024-10-28 11:55:00,101.26,101.33,101.2,101.31,14047.0,100.435,100.5044,100.3755,100.4846,14047.0
2024-10-28 12:00:00,101.28,101.41,101.2,101.22,17669.0,100.4549,100.5838,100.3755,100.3953,17669.0
2024-10-28 12:05:00,101.21,101.42,101.19,101.42,10042.0,100.3854,100.5937,100.3656,100.5937,10042.0
2024-10-28 12:10:00,101.43,101.46,101.34,101.46,10075.0,100.6036,100.6334,100.5144,100.6334,10075.0
2024-10-28 12:15:00,101.45,101.66,101.45,101.59,22565.0,100.6235,100.8318,100.6235,100.7623,22565.0
2024-10-28 12:20:00,101.56,101.69,101.5,101.69,7206.0,100.7326,100.8615,100.6731,100.8615,7206.0
2024-10-28 12:25:00,101.7,101.7,101.61,101.62,5399.0,100.8714,100.8714,100.7822,100.7921,5399.0
2024-10-28 12:30:00,101.67,101.71,101.61,101.61,7270.0,100.8417,100.8813,100.7822,100.7822,7270.0
2024-10-28 12:35:00,101.61,101.61,101.45,101.5,9227.0,100.7822,100.7822,100.6235,100.6731,9227.0
2024-10-28 12:40:00,101.5,101.65,101.42,101.61,10878.0,100.6731,100.8218,100.5937,100.7822,10878.0
2024-10-28 12:45:00,101.6,101.61,101.49,101.58,5293.0,100.7722,100.7822,100.6631,100.7524,5293.0
2024-10-28 12:50:00,101.55,101.67,101.55,101.67,6255.0,100.7227,100.8417,100.7227,100.8417,6255.0
2024-10-28 12:55:00,101.64,101.64,101.47,101.48,9303.0,100.8119,100.8119,100.6433,100.6532,9303.0
2024-10-28 13:00:00,101.43,101.49,101.41,101.41,4020.0,100.6036,100.6631,100.5838,100.5838,4020.0
2024-10-28 13:05:00,101.37,101.38,101.22,101.23,6663.0,100.5441,100.554,100.3953,100.4053,6663.0
2024-10-28 13:10:00,101.24,101.28,101.2,101.28,5048.0,100.4152,100.4549,100.3755,100.4549,5048.0
2024-10-28 13:15:00,101.3,101.35,101.24,101.32,15101.0,100.4747,100.5243,100.4152,100.4945,15101.0
2024-10-28 13:20:00,101.34,101.38,101.31,101.37,6030.0,100.5144,100.554,100.4846,100.5441,6030.0
2024-10-28 13:25:00,101.37,101.42,101.3,101.42,2970.0,100.5441,100.5937,100.4747,100.5937,2970.0
2024-10-28 13:30:00,101.42,101.54,101.41,101.52,30005.0,100.5937,100.7127,100.5838,100.6929,30005.0
2024-10-28 13:35:00,101.53,101.6,101.51,101.58,5500.0,100.7028,100.7722,100.683,100.7524,5500.0
2024-10-28 13:40:00,101.57,101.61,101.53,101.56,7574.0,100.7425,100.7822,100.7028,100.7326,7574.0
2024-10-28 13:45:00,101.53,101.53,101.2,101.2,7438.0,100.7028,100.7028,100.3755,100.3755,7438.0
2024-10-28 13:50:00,101.2,101.41,101.19,101.36,10354.0,100.3755,100.5838,100.3656,100.5342,10354.0
2024-10-28 13:55:00,101.34,101.4,101.28,101.29,5076.0,100.5144,100.5739,100.4549,100.4648,5076.0
2024-10-28 14:00:00,101.27,101.33,101.2,101.28,8481.0,100.4449,100.5044,100.3755,100.4549,8481.0
2024-10-28 14:05:00,101.28,101.47,101.28,101.4,7193.0,100.4549,100.6433,100.4549,100.5739,7193.0
2024-10-28 14:10:00,101.39,101.4,101.3,101.36,6101.0,100.564,100.5739,100.4747,100.5342,6101.0
2024-10-28 14:15:00,101.34,101.36,101.3,101.34,7743.0,100.5144,100.5342,100.4747,100.5144,7743.0
2024-10-28 14:20:00,101.33,101.33,101.28,101.28,3306.0,100.5044,100.5044,100.4549,100.4549,3306.0
2024-10-28 14:25:00,101.29,101.3,101.25,101.29,4547.0,100.4648,100.4747,100.4251,100.4648,4547.0
2024-10-28 14:30:00,101.27,101.29,101.2,101.25,7769.0,100.4449,100.4648,100.3755,100.4251,7769.0
2024-10-28 14:35:00,101.26,101.31,101.24,101.29,6961.0,100.435,100.4846,100.4152,100.4648,6961.0
2024-10-28 14:40:00,101.28,101.34,101.28,101.32,5851.0,100.4549,100.5144,100.4549,100.4945,5851.0
2024-10-28 14:45:00,101.34,101.39,101.25,101.39,10288.0,100.5144,100.564,100.4251,100.564,10288.0
2024-10-28 14:50:00,101.4,101.42,101.34,101.39,17603.0,100.5739,100.5937,100.5144,100.564,17603.0
2024-10-28 14:55:00,101.38,101.38,101.3,101.31,4242.0,100.554,100.554,100.4747,100.4846,4242.0
2024-10-28 15:00:00,101.26,101.37,101.24,101.37,5025.0,100.435,100.5441,100.4152,100.5441,5025.0
2024-10-28 15:05:00,101.35,101.37,101.24,101.25,6018.0,100.5243,100.5441,100.4152,100.4251,6018.0
2024-10-28 15:10:00,101.25,101.27,101.21,101.23,4728.0,100.4251,100.4449,100.3854,100.4053,4728.0
2024-10-28 15:15:00,101.23,101.23,101.16,101.18,9119.0,100.4053,100.4053,100.3358,100.3557,9119.0
2024-10-28 15:20:00,101.2,101.38,101.2,101.38,12331.0,100.3755,100.554,100.3755,100.554,12331.0
2024-10-28 15:25:00,101.36,101.5,101.34,101.48,16727.0,100.5342,100.6731,100.5144,100.6532,16727.0
2024-10-28 15:30:00,101.5,101.78,101.49,101.76,55307.0,100.6731,100.9508,100.6631,100.9309,55307.0
2024-10-28 15:35:00,101.76,101.81,101.66,101.81,37271.0,100.9309,100.9805,100.8318,100.9805,37271.0
2024-10-28 15:40:00,101.81,101.82,101.7,101.72,25717.0,100.9805,100.9905,100.8714,100.8913,25717.0
2024-10-28 15:45:00,101.71,101.76,101.68,101.72,46113.0,100.8813,100.9309,100.8516,100.8913,46113.0
2024-10-28 15:50:00,101.72,101.77,101.6,101.77,73621.0,100.8913,100.9409,100.7722,100.9409,73621.0
2024-10-28 15:55:00,101.77,101.91,101.73,101.78,193188.0,100.9409,101.0797,100.9012,100.9508,193188.0
2024-10-29 09:30:00,101.2,101.2,99.76,100.54,24523.0,100.3755,100.3755,98.9472,99.7209,24523.0
2024-10-29 09:35:00,100.27,100.53,99.83,100.12,6777.0,99.4531,99.711,99.0167,99.3043,6777.0
2024-10-29 09:40:00,100.09,100.51,100.09,100.12,12181.0,99.2745,99.6911,99.2745,99.3043,12181.0
2024-10-29 09:45:00,99.89,100.0,99.45,99.54,23404.0,99.0762,99.1853,98.6398,98.729,23404.0
2024-10-29 09:50:00,99.49,100.27,99.36,100.0,17844.0,98.6794,99.4531,98.5505,99.1853,17844.0
2024-10-29 09:55:00,100.09,100.31,100.06,100.09,8645.0,99.2745,99.4928,99.2448,99.2745,8645.0
2024-10-29 10:00:00,100.07,100.54,100.05,100.5,13356.0,99.2547,99.7209,99.2349,99.6812,13356.0
2024-10-29 10:05:00,100.47,100.81,100.44,100.45,56492.0,99.6515,99.9887,99.6217,99.6316,56492.0
2024-10-29 10:10:00,100.45,100.78,100.31,100.43,27946.0,99.6316,99.9589,99.4928,99.6118,27946.0
2024-10-29 10:15:00,100.47,100.5,100.35,100.4,13450.0,99.6515,99.6812,99.5324,99.582,13450.0
2024-10-29 10:20:00,100.35,100.77,100.31,100.75,13707.0,99.5324,99.949,99.4928,99.9292,13707.0
2024-10-29 10:25:00,100.75,100.75,100.36,100.36,11260.0,99.9292,99.9292,99.5423,99.5423,11260.0
2024-10-29 10:30:00,100.36,100.58,100.34,100.47,8271.0,99.5423,99.7606,99.5225,99.6515,8271.0
2024-10-29 10:35:00,100.46,100.58,100.41,100.51,6828.0,99.6415,99.7606,99.5919,99.6911,6828.0
2024-10-29 10:40:00,100.53,100.62,100.39,100.4,18546.0,99.711,99.8002,99.5721,99.582,18546.0
2024-10-29 10:45:00,100.38,100.38,99.9,99.97,9479.0,99.5622,99.5622,99.0861,99.1555,9479.0
2024-10-29 10:50:00,100.0,100.08,99.92,99.96,5910.0,99.1853,99.2646,99.1059,99.1456,5910.0
2024-10-29 10:55:00,99.95,100.18,99.92,100.08,10212.0,99.1357,99.3638,99.1059,99.2646,10212.0
2024-10-29 11:00:00,100.1,100.1,99.83,99.84,10675.0,99.2845,99.2845,99.0167,99.0266,10675.0
2024-10-29 11:05:00,99.8,99.86,99.62,99.62,15863.0,98.9869,99.0464,98.8084,98.8084,15863.0
2024-10-29 11:10:00,99.58,99.89,99.54,99.87,6378.0,98.7687,99.0762,98.729,99.0563,6378.0
2024-10-29 11:15:00,99.9,99.92,99.78,99.86,8261.0,99.0861,99.1059,98.9671,99.0464,8261.0
2024-10-29 11:20:00,99.86,100.14,99.81,100.0,10726.0,99.0464,99.3241,98.9968,99.1853,10726.0
2024-10-29 11:25:00,100.0,100.01,99.74,99.84,9794.0,99.1853,99.1952,98.9274,99.0266,9794.0
2024-10-29 11:30:00,99.83,99.89,99.8,99.86,5506.0,99.0167,99.0762,98.9869,99.0464,5506.0
2024-10-29 11:35:00,99.86,99.99,99.77,99.99,11035.0,99.0464,99.1754,98.9572,99.1754,11035.0
2024-10-29 11:40:00,99.99,100.15,99.95,100.06,6770.0,99.1754,99.3341,99.1357,99.2448,6770.0
2024-10-29 11:45:00,100.08,100.16,100.01,100.05,12121.0,99.2646,99.344,99.1952,99.2349,12121.0
2024-10-29 11:50:00,100.05,100.17,100.01,100.11,14072.0,99.2349,99.3539,99.1952,99.2944,14072.0
2024-10-29 11:55:00,100.13,100.13,99.97,100.07,23325.0,99.3142,99.3142,99.1555,99.2547,23325.0
2024-10-29 12:00:00,100.07,100.14,99.99,100.03,13532.0,99.2547,99.3241,99.1754,99.215,13532.0
2024-10-29 12:05:00,100.03,100.03,99.86,99.88,10634.0,99.215,99.215,99.0464,99.0663,10634.0
2024-10-29 12:10:00,99.88,99.91,99.77,99.8,7935.0,99.0663,99.096,98.9572,98.9869,7935.0
2024-10-29 12:15:00,99.8,99.8,99.53,99.59,8735.0,98.9869,98.9869,98.7191,98.7786,8735.0
2024-10-29 12:20:00,99.6,99.82,99.59,99.82,5452.0,98.7885,99.0067,98.7786,99.0067,5452.0
2024-10-29 12:25:00,99.83,99.86,99.79,99.81,4573.0,99.0167,99.0464,98.977,98.9968,4573.0
2024-10-29 12:30:00,99.81,99.85,99.77,99.84,6593.0,98.9968,99.0365,98.9572,99.0266,6593.0
2024-10-29 12:35:00,99.84,99.84,99.71,99.71,4807.0,99.0266,99.0266,98.8976,98.8976,4807.0
2024-10-29 12:40:00,99.68,99.78,99.66,99.71,4113.0,98.8679,98.9671,98.8481,98.8976,4113.0
2024-10-29 12:45:00,99.73,99.85,99.71,99.79,4900.0,98.9175,99.0365,98.8976,98.977,4900.0
2024-10-29 12:50:00,99.81,99.95,99.78,99.92,4890.0,98.9968,99.1357,98.9671,99.1059,4890.0
2024-10-29 12:55:00,99.9,99.92,99.83,99.9,4925.0,99.0861,99.1059,99.0167,99.0861,4925.0
2024-10-29 13:00:00,99.91,100.07,99.9,99.96,7018.0,99.096,99.2547,99.0861,99.1456,7018.0
2024-10-29 13:05:00,99.95,99.97,99.74,99.74,23937.0,99.1357,99.1555,98.9274,98.9274,23937.0
2024-10-29 13:10:00,99.7,99.74,99.63,99.72,6132.0,98.8877,98.9274,98.8183,98.9076,6132.0
2024-10-29 13:15:00,99.7,99.7,99.47,99.48,28661.0,98.8877,98.8877,98.6596,98.6695,28661.0
2024-10-29 13:20:00,99.49,99.65,99.39,99.64,9551.0,98.6794,98.8381,98.5803,98.8282,9551.0
2024-10-29 13:25:00,99.64,99.64,99.57,99.59,3610.0,98.8282,98.8282,98.7588,98.7786,3610.0
2024-10-29 13:30:00,99.59,99.64,99.48,99.64,40525.0,98.7786,98.8282,98.6695,98.8282,40525.0
2024-10-29 13:35:00,99.64,99.76,99.57,99.57,9763.0,98.8282,98.9472,98.7588,98.7588,9763.0
2024-10-29 13:40:00,99.58,99.61,99.42,99.5,12421.0,98.7687,98.7985,98.61,98.6894,12421.0
2024-10-29 13:45:00,99.5,99.54,99.46,99.54,10085.0,98.6894,98.729,98.6497,98.729,10085.0
2024-10-29 13:50:00,99.53,99.55,99.4,99.54,10999.0,98.7191,98.7389,98.5902,98.729,10999.0
2024-10-29 13:55:00,99.52,99.61,99.51,99.59,6350.0,98.7092,98.7985,98.6993,98.7786,6350.0
2024-10-29 14:00:00,99.54,99.62,99.54,99.57,5956.0,98.729,98.8084,98.729,98.7588,5956.0
2024-10-29 14:05:00,99.59,99.69,99.56,99.61,5442.0,98.7786,98.8778,98.7489,98.7985,5442.0
2024-10-29 14:10:00,99.58,99.63,99.43,99.46,7146.0,98.7687,98.8183,98.6199,98.6497,7146.0
2024-10-29 14:15:00,99.43,99.53,99.41,99.53,4502.0,98.6199,98.7191,98.6001,98.7191,4502.0
2024-10-29 14:20:00,99.52,99.54,99.43,99.49,14324.0,98.7092,98.729,98.6199,98.6794,14324.0
2024-10-29 14:25:00,99.48,99.56,99.47,99.56,6813.0,98.6695,98.7489,98.6596,98.7489,6813.0
2024-10-29 14:30:00,99.56,99.66,99.55,99.58,13543.0,98.7489,98.8481,98.7389,98.7687,13543.0
2024-10-29 14:35:00,99.6,99.86,99.58,99.8,15973.0,98.7885,99.0464,98.7687,98.9869,15973.0
2024-10-29 14:40:00,99.82,99.88,99.78,99.85,13935.0,99.0067,99.0663,98.9671,99.0365,13935.0
2024-10-29 14:45:00,99.88,99.95,99.75,99.88,21378.0,99.0663,99.1357,98.9373,99.0663,21378.0
2024-10-29 14:50:00,99.87,100.0,99.82,100.0,33591.0,99.0563,99.1853,99.0067,99.1853,33591.0
2024-10-29 14:55:00,100.02,100.02,99.72,99.73,17154.0,99.2051,99.2051,98.9076,98.9175,17154.0
2024-10-29 15:00:00,99.75,99.77,99.65,99.67,5680.0,98.9373,98.9572,98.8381,98.858,5680.0
2024-10-29 15:05:00,99.7,99.7,99.46,99.48,17618.0,98.8877,98.8877,98.6497,98.6695,17618.0
2024-10-29 15:10:00,99.51,99.54,99.34,99.36,14149.0,98.6993,98.729,98.5307,98.5505,14149.0
2024-10-29 15:15:00,99.34,99.44,99.29,99.33,19913.0,98.5307,98.6298,98.4811,98.5207,19913.0
2024-10-29 15:20:00,99.31,99.36,99.24,99.33,16874.0,98.5009,98.5505,98.4315,98.5207,16874.0
2024-10-29 15:25:00,99.37,99.53,99.36,99.46,37874.0,98.5604,98.7191,98.5505,98.6497,37874.0
2024-10-29 15:30:00,99.48,99.77,99.48,99.53,63269.0,98.6695,98.9572,98.6695,98.7191,63269.0
2024-10-29 15:35:00,99.47,99.47,99.18,99.26,49798.0,98.6596,98.6596,98.372,98.4513,49798.0
2024-10-29 15:40:00,99.25,99.26,99.01,99.01,16945.0,98.4414,98.4513,98.2033,98.2033,16945.0
2024-10-29 15:45:00,99.03,99.2,98.9,99.11,63529.0,98.2232,98.3918,98.0942,98.3025,63529.0
2024-10-29 15:50:00,99.1,99.38,99.03,99.31,70942.0,98.2926,98.5703,98.2232,98.5009,70942.0
2024-10-29 15:55:00,99.3,99.34,98.94,99.0,179117.0,98.491,98.5307,98.1339,98.1934,179117.0
2024-10-30 09:30:00,98.0,99.39,96.6,99.19,156626.0,97.2016,98.5803,95.813,98.3819,156626.0
2024-10-30 09:35:00,99.23,100.4,98.62,99.02,162519.0,98.4216,99.582,97.8165,98.2133,162519.0
2024-10-30 09:40:00,99.25,100.79,99.19,99.67,62528.0,98.4414,99.9688,98.3819,98.858,62528.0
2024-10-30 09:45:00,99.49,100.57,98.9,100.57,52644.0,98.6794,99.7506,98.0942,99.7506,52644.0
2024-10-30 09:50:00,100.57,100.76,100.14,100.68,36372.0,99.7506,99.9391,99.3241,99.8597,36372.0
2024-10-30 09:55:00,100.63,101.04,100.26,100.92,45334.0,99.8101,100.2168,99.4432,100.0978,45334.0
2024-10-30 10:00:00,100.92,101.24,100.68,100.82,26706.0,100.0978,100.4152,99.8597,99.9986,26706.0
2024-10-30 10:05:00,100.88,101.71,100.82,101.07,66537.0,100.0581,100.8813,99.9986,100.2466,66537.0
2024-10-30 10:10:00,101.06,101.68,100.98,101.63,22486.0,100.2366,100.8516,100.1573,100.802,22486.0
2024-10-30 10:15:00,101.63,101.9,101.34,101.34,30246.0,100.802,101.0698,100.5144,100.5144,30246.0
2024-10-30 10:20:00,101.44,101.71,101.14,101.17,28906.0,100.6135,100.8813,100.316,100.3457,28906.0
2024-10-30 10:25:00,101.24,101.39,100.81,100.92,40495.0,100.4152,100.564,99.9887,100.0978,40495.0
2024-10-30 10:30:00,100.83,100.95,100.46,100.64,47155.0,100.0085,100.1275,99.6415,99.8201,47155.0
2024-10-30 10:35:00,100.65,101.1,100.5,100.92,19296.0,99.83,100.2763,99.6812,100.0978,19296.0
2024-10-30 10:40:00,100.9,101.03,100.55,100.62,29933.0,100.0779,100.2069,99.7308,99.8002,29933.0
2024-10-30 10:45:00,100.68,100.91,100.4,100.84,34373.0,99.8597,100.0879,99.582,100.0184,34373.0
2024-10-30 10:50:00,100.89,101.51,100.89,101.23,20753.0,100.068,100.683,100.068,100.4053,20753.0
2024-10-30 10:55:00,101.22,101.72,101.21,101.52,35756.0,100.3953,100.8913,100.3854,100.6929,35756.0
2024-10-30 11:00:00,101.59,102.21,101.51,102.0,24389.0,100.7623,101.3773,100.683,101.169,24389.0
2024-10-30 11:05:00,102.0,102.0,101.74,101.9,19237.0,101.169,101.169,100.9111,101.0698,19237.0
2024-10-30 11:10:00,101.9,102.17,101.71,102.16,17677.0,101.0698,101.3376,100.8813,101.3277,17677.0
2024-10-30 11:15:00,102.21,102.49,102.16,102.29,21505.0,101.3773,101.655,101.3277,101.4566,21505.0
2024-10-30 11:20:00,102.29,103.1,102.16,103.0,46560.0,101.4566,102.26,101.3277,102.1608,46560.0
2024-10-30 11:25:00,103.04,103.1,102.62,102.73,29016.0,102.2005,102.26,101.7839,101.893,29016.0
2024-10-30 11:30:00,102.78,102.87,102.67,102.75,21812.0,101.9426,102.0319,101.8335,101.9129,21812.0
2024-10-30 11:35:00,102.82,102.9,102.74,102.9,8762.0,101.9823,102.0617,101.903,102.0617,8762.0
2024-10-30 11:40:00,102.95,103.43,102.89,103.23,17930.0,102.1112,102.5873,102.0517,102.389,17930.0
2024-10-30 11:45:00,103.17,103.17,102.75,102.75,18587.0,102.3295,102.3295,101.9129,101.9129,18587.0
2024-10-30 11:50:00,102.73,102.91,102.61,102.87,10740.0,101.893,102.0716,101.774,102.0319,10740.0
2024-10-30 11:55:00,102.87,103.27,102.79,103.05,18553.0,102.0319,102.4286,101.9526,102.2104,18553.0
2024-10-30 12:00:00,102.9,103.42,102.9,103.34,11907.0,102.0617,102.5774,102.0617,102.4981,11907.0
2024-10-30 12:05:00,103.3,104.34,103.26,103.56,38558.0,102.4584,103.4899,102.4187,102.7163,38558.0
2024-10-30 12:10:00,103.56,103.71,103.37,103.41,18124.0,102.7163,102.8651,102.5278,102.5675,18124.0
2024-10-30 12:15:00,103.41,103.61,103.38,103.5,24053.0,102.5675,102.7659,102.5377,102.6568,24053.0
2024-10-30 12:20:00,103.5,103.5,103.23,103.29,16366.0,102.6568,102.6568,102.389,102.4485,16366.0
2024-10-30 12:25:00,103.22,103.49,102.98,103.48,26568.0,102.379,102.6468,102.141,102.6369,26568.0
2024-10-30 12:30:00,103.46,103.51,103.17,103.3,10457.0,102.6171,102.6667,102.3295,102.4584,10457.0
2024-10-30 12:35:00,103.31,103.38,102.96,103.05,21304.0,102.4683,102.5377,102.1212,102.2104,21304.0
2024-10-30 12:40:00,103.05,103.06,102.92,102.94,14886.0,102.2104,102.2204,102.0815,102.1013,14886.0
2024-10-30 12:45:00,102.9,102.9,102.64,102.8,6365.0,102.0617,102.0617,101.8038,101.9625,6365.0
2024-10-30 12:50:00,102.66,102.98,102.62,102.91,9484.0,101.8236,102.141,101.7839,102.0716,9484.0
2024-10-30 12:55:00,102.93,102.94,102.78,102.81,24112.0,102.0914,102.1013,101.9426,101.9724,24112.0
2024-10-30 13:00:00,102.76,102.86,102.57,102.57,11421.0,101.9228,102.022,101.7343,101.7343,11421.0
2024-10-30 13:05:00,102.61,102.61,102.27,102.31,15057.0,101.774,101.774,101.4368,101.4765,15057.0
2024-10-30 13:10:00,102.3,102.54,102.3,102.48,30766.0,101.4665,101.7046,101.4665,101.6451,30766.0
2024-10-30 13:15:00,102.48,102.79,102.42,102.59,24500.0,101.6451,101.9526,101.5856,101.7542,24500.0
2024-10-30 13:20:00,102.66,103.22,102.64,103.22,18100.0,101.8236,102.379,101.8038,102.379,18100.0
2024-10-30 13:25:00,103.17,103.48,102.91,102.92,34882.0,102.3295,102.6369,102.0716,102.0815,34882.0
2024-10-30 13:30:00,102.89,102.92,102.55,102.75,27632.0,102.0517,102.0815,101.7145,101.9129,27632.0
2024-10-30 13:35:00,102.72,102.98,102.72,102.75,9742.0,101.8831,102.141,101.8831,101.9129,9742.0
2024-10-30 13:40:00,102.73,103.04,102.73,102.88,15540.0,101.893,102.2005,101.893,102.0418,15540.0
2024-10-30 13:45:00,102.88,103.36,102.83,103.29,17858.0,102.0418,102.5179,101.9922,102.4485,17858.0
2024-10-30 13:50:00,103.29,103.35,103.05,103.2,14150.0,102.4485,102.508,102.2104,102.3592,14150.0
2024-10-30 13:55:00,103.15,103.19,103.01,103.12,14631.0,102.3096,102.3493,102.1708,102.2799,14631.0
2024-10-30 14:00:00,103.13,103.36,103.12,103.23,25094.0,102.2898,102.5179,102.2799,102.389,25094.0
2024-10-30 14:05:00,103.23,103.63,103.21,103.37,48330.0,102.389,102.7857,102.3691,102.5278,48330.0
2024-10-30 14:10:00,103.35,103.57,103.29,103.4,33616.0,102.508,102.7262,102.4485,102.5576,33616.0
2024-10-30 14:15:00,103.4,103.7,103.34,103.39,22892.0,102.5576,102.8551,102.4981,102.5477,22892.0
2024-10-30 14:20:00,103.42,103.55,103.32,103.33,15614.0,102.5774,102.7064,102.4782,102.4882,15614.0
2024-10-30 14:25:00,103.34,103.58,103.19,103.19,45349.0,102.4981,102.7361,102.3493,102.3493,45349.0
2024-10-30 14:30:00,103.17,103.31,103.09,103.28,25568.0,102.3295,102.4683,102.2501,102.4386,25568.0
2024-10-30 14:35:00,103.26,103.38,103.2,103.34,28663.0,102.4187,102.5377,102.3592,102.4981,28663.0
2024-10-30 14:40:00,103.39,103.44,103.03,103.19,22829.0,102.5477,102.5973,102.1906,102.3493,22829.0
2024-10-30 14:45:00,103.21,103.23,103.11,103.21,10224.0,102.3691,102.389,102.2699,102.3691,10224.0
2024-10-30 14:50:00,103.22,103.65,103.19,103.61,13931.0,102.379,102.8055,102.3493,102.7659,13931.0
2024-10-30 14:55:00,103.63,103.73,103.48,103.54,33807.0,102.7857,102.8849,102.6369,102.6964,33807.0
2024-10-30 15:00:00,103.51,103.53,103.31,103.37,16970.0,102.6667,102.6865,102.4683,102.5278,16970.0
2024-10-30 15:05:00,103.36,103.49,103.28,103.34,18725.0,102.5179,102.6468,102.4386,102.4981,18725.0
2024-10-30 15:10:00,103.35,104.15,103.33,104.11,177994.0,102.508,103.3015,102.4882,103.2618,177994.0
2024-10-30 15:15:00,104.12,104.21,103.56,103.6,28440.0,103.2717,103.361,102.7163,102.756,28440.0
2024-10-30 15:20:00,103.58,104.21,103.58,104.05,35300.0,102.7361,103.361,102.7361,103.2023,35300.0
2024-10-30 15:25:00,104.08,104.43,104.03,104.3,48016.0,103.232,103.5792,103.1824,103.4502,48016.0
2024-10-30 15:30:00,104.26,104.27,104.07,104.2,44781.0,103.4106,103.4205,103.2221,103.3511,44781.0
2024-10-30 15:35:00,104.2,104.35,103.84,103.92,37573.0,103.3511,103.4998,102.994,103.0733,37573.0
2024-10-30 15:40:00,103.91,104.25,103.78,103.87,67879.0,103.0634,103.4007,102.9345,103.0238,67879.0
2024-10-30 15:45:00,103.84,103.94,103.46,103.5,64591.0,102.994,103.0932,102.6171,102.6568,64591.0
2024-10-30 15:50:00,103.5,103.72,103.35,103.71,111932.0,102.6568,102.875,102.508,102.8651,111932.0
2024-10-30 15:55:00,103.73,103.87,103.22,103.35,257516.0,102.8849,103.0238,102.379,102.508,257516.0
2024-10-31 09:30:00,103.0,104.75,102.66,104.34,64366.0,102.1608,103.8966,101.8236,103.4899,64366.0
2024-10-31 09:35:00,104.32,104.83,103.8,104.83,17213.0,103.4701,103.9759,102.9543,103.9759,17213.0
2024-10-31 09:40:00,104.71,104.98,104.6,104.75,15304.0,103.8569,104.1247,103.7478,103.8966,15304.0
2024-10-31 09:45:00,104.75,104.75,104.25,104.55,11361.0,103.8966,103.8966,103.4007,103.6982,11361.0
2024-10-31 09:50:00,104.62,105.11,104.47,105.11,19724.0,103.7676,104.2536,103.6189,104.2536,19724.0
2024-10-31 09:55:00,105.11,105.66,105.06,105.66,15967.0,104.2536,104.7992,104.2041,104.7992,15967.0
2024-10-31 10:00:00,105.62,105.84,105.37,105.7,30169.0,104.7595,104.9777,104.5115,104.8388,30169.0
2024-10-31 10:05:00,105.77,105.82,105.39,105.68,42187.0,104.9083,104.9579,104.5314,104.819,42187.0
2024-10-31 10:10:00,105.71,105.71,105.32,105.48,19237.0,104.8488,104.8488,104.4619,104.6206,19237.0
2024-10-31 10:15:00,105.48,105.76,105.41,105.47,26474.0,104.6206,104.8984,104.5512,104.6107,26474.0
2024-10-31 10:20:00,105.5,105.71,105.46,105.64,19053.0,104.6405,104.8488,104.6008,104.7793,19053.0
2024-10-31 10:25:00,105.61,105.75,105.05,105.2,24328.0,104.7496,104.8884,104.1941,104.3429,24328.0
2024-10-31 10:30:00,105.2,105.3,105.07,105.12,9937.0,104.3429,104.4421,104.214,104.2636,9937.0
2024-10-31 10:35:00,105.12,105.22,104.99,105.08,13638.0,104.2636,104.3628,104.1346,104.2239,13638.0
2024-10-31 10:40:00,105.0,105.11,104.82,105.0,19287.0,104.1445,104.2536,103.966,104.1445,19287.0
2024-10-31 10:45:00,104.99,105.03,104.71,104.74,10475.0,104.1346,104.1743,103.8569,103.8867,10475.0
2024-10-31 10:50:00,104.7,104.72,104.56,104.59,12519.0,103.847,103.8668,103.7081,103.7379,12519.0
2024-10-31 10:55:00,104.55,104.95,104.53,104.87,18225.0,103.6982,104.095,103.6784,104.0156,18225.0
2024-10-31 11:00:00,104.83,104.86,104.43,104.47,13695.0,103.9759,104.0057,103.5792,103.6189,13695.0
2024-10-31 11:05:00,104.47,104.57,104.34,104.34,11878.0,103.6189,103.718,103.4899,103.4899,11878.0
2024-10-31 11:10:00,104.33,104.33,104.2,104.21,3474.0,103.48,103.48,103.3511,103.361,3474.0
2024-10-31 11:15:00,104.22,104.51,104.16,104.48,22594.0,103.3709,103.6585,103.3114,103.6288,22594.0
2024-10-31 11:20:00,104.47,104.92,104.46,104.83,44182.0,103.6189,104.0652,103.6089,103.9759,44182.0
2024-10-31 11:25:00,104.87,104.9,104.19,104.21,29719.0,104.0156,104.0454,103.3411,103.361,29719.0
2024-10-31 11:30:00,104.34,104.7,104.26,104.69,9635.0,103.4899,103.847,103.4106,103.8371,9635.0
2024-10-31 11:35:00,104.65,104.7,104.51,104.55,10241.0,103.7974,103.847,103.6585,103.6982,10241.0
2024-10-31 11:40:00,104.51,104.94,104.5,104.93,22982.0,103.6585,104.085,103.6486,104.0751,22982.0
2024-10-31 11:45:00,104.9,105.05,104.61,104.62,19140.0,104.0454,104.1941,103.7577,103.7676,19140.0
2024-10-31 11:50:00,104.6,104.75,104.51,104.53,14589.0,103.7478,103.8966,103.6585,103.6784,14589.0
2024-10-31 11:55:00,104.56,104.72,104.52,104.72,9315.0,103.7081,103.8668,103.6685,103.8668,9315.0
2024-10-31 12:00:00,104.7,104.8,104.67,104.71,18645.0,103.847,103.9462,103.8172,103.8569,18645.0
2024-10-31 12:05:00,104.69,104.78,104.66,104.68,10976.0,103.8371,103.9263,103.8073,103.8272,10976.0
2024-10-31 12:10:00,104.68,104.79,104.66,104.74,9759.0,103.8272,103.9363,103.8073,103.8867,9759.0
2024-10-31 12:15:00,104.78,104.82,104.71,104.75,11074.0,103.9263,103.966,103.8569,103.8966,11074.0
2024-10-31 12:20:00,104.76,104.76,104.44,104.44,10367.0,103.9065,103.9065,103.5891,103.5891,10367.0
2024-10-31 12:25:00,104.4,104.52,104.38,104.47,18643.0,103.5494,103.6685,103.5296,103.6189,18643.0
2024-10-31 12:30:00,104.41,104.57,104.35,104.5,9806.0,103.5594,103.718,103.4998,103.6486,9806.0
2024-10-31 12:35:00,104.47,104.67,104.46,104.67,12810.0,103.6189,103.8172,103.6089,103.8172,12810.0
2024-10-31 12:40:00,104.72,104.79,104.65,104.73,16598.0,103.8668,103.9363,103.7974,103.8767,16598.0
2024-10-31 12:45:00,104.76,104.83,104.76,104.83,7446.0,103.9065,103.9759,103.9065,103.9759,7446.0
2024-10-31 12:50:00,104.84,105.11,104.84,104.92,28152.0,103.9858,104.2536,103.9858,104.0652,28152.0
2024-10-31 12:55:00,104.95,104.99,104.83,104.97,8580.0,104.095,104.1346,103.9759,104.1148,8580.0
2024-10-31 13:00:00,104.94,105.15,104.93,105.08,11621.0,104.085,104.2933,104.0751,104.2239,11621.0
2024-10-31 13:05:00,105.08,105.08,104.92,105.01,8355.0,104.2239,104.2239,104.0652,104.1545,8355.0
2024-10-31 13:10:00,105.01,105.06,104.95,105.04,7022.0,104.1545,104.2041,104.095,104.1842,7022.0
2024-10-31 13:15:00,105.05,105.11,105.0,105.0,10875.0,104.1941,104.2536,104.1445,104.1445,10875.0
2024-10-31 13:20:00,105.02,105.18,105.02,105.15,10099.0,104.1644,104.3231,104.1644,104.2933,10099.0
2024-10-31 13:25:00,105.16,105.2,104.98,104.99,11847.0,104.3032,104.3429,104.1247,104.1346,11847.0
2024-10-31 13:30:00,104.99,105.0,104.71,104.73,11455.0,104.1346,104.1445,103.8569,103.8767,11455.0
2024-10-31 13:35:00,104.74,104.74,104.6,104.6,8811.0,103.8867,103.8867,103.7478,103.7478,8811.0
2024-10-31 13:40:00,104.58,104.62,104.52,104.55,8499.0,103.728,103.7676,103.6685,103.6982,8499.0
2024-10-31 13:45:00,104.55,104.6,104.46,104.58,20826.0,103.6982,103.7478,103.6089,103.728,20826.0
2024-10-31 13:50:00,104.53,104.75,104.53,104.68,8736.0,103.6784,103.8966,103.6784,103.8272,8736.0
2024-10-31 13:55:00,104.68,104.94,104.68,104.86,10858.0,103.8272,104.085,103.8272,104.0057,10858.0
2024-10-31 14:00:00,104.94,104.96,104.88,104.91,9038.0,104.085,104.1049,104.0255,104.0553,9038.0
2024-10-31 14:05:00,104.93,104.93,104.49,104.5,15133.0,104.0751,104.0751,103.6387,103.6486,15133.0
2024-10-31 14:10:00,104.5,104.56,104.41,104.42,13792.0,103.6486,103.7081,103.5594,103.5693,13792.0
2024-10-31 14:15:00,104.44,104.48,104.36,104.38,8678.0,103.5891,103.6288,103.5098,103.5296,8678.0
2024-10-31 14:20:00,104.38,104.38,104.23,104.26,18411.0,103.5296,103.5296,103.3808,103.4106,18411.0
2024-10-31 14:25:00,104.23,104.4,104.22,104.29,22509.0,103.3808,103.5494,103.3709,103.4403,22509.0
2024-10-31 14:30:00,104.29,104.29,104.04,104.12,22225.0,103.4403,103.4403,103.1924,103.2717,22225.0
2024-10-31 14:35:00,104.12,104.12,103.83,103.99,21032.0,103.2717,103.2717,102.9841,103.1428,21032.0
2024-10-31 14:40:00,103.99,104.18,103.96,104.06,25353.0,103.1428,103.3312,103.113,103.2122,25353.0
2024-10-31 14:45:00,104.02,104.11,104.02,104.07,8431.0,103.1725,103.2618,103.1725,103.2221,8431.0
2024-10-31 14:50:00,104.07,104.15,104.01,104.11,9143.0,103.2221,103.3015,103.1626,103.2618,9143.0
2024-10-31 14:55:00,104.08,104.13,104.0,104.11,10103.0,103.232,103.2816,103.1527,103.2618,10103.0
2024-10-31 15:00:00,104.12,104.18,104.06,104.14,13139.0,103.2717,103.3312,103.2122,103.2916,13139.0
2024-10-31 15:05:00,104.14,104.24,104.1,104.22,16083.0,103.2916,103.3907,103.2519,103.3709,16083.0
2024-10-31 15:10:00,104.23,104.23,104.03,104.1,9925.0,103.3808,103.3808,103.1824,103.2519,9925.0
2024-10-31 15:15:00,104.1,104.15,104.01,104.11,13923.0,103.2519,103.3015,103.1626,103.2618,13923.0
2024-10-31 15:20:00,104.16,104.29,104.13,104.22,18491.0,103.3114,103.4403,103.2816,103.3709,18491.0
2024-10-31 15:25:00,104.23,104.32,104.19,104.29,19591.0,103.3808,103.4701,103.3411,103.4403,19591.0
2024-10-31 15:30:00,104.29,104.29,104.1,104.14,16774.0,103.4403,103.4403,103.2519,103.2916,16774.0
2024-10-31 15:35:00,104.13,104.13,103.97,104.05,24532.0,103.2816,103.2816,103.1229,103.2023,24532.0
2024-10-31 15:40:00,104.04,104.06,103.96,103.97,18113.0,103.1924,103.2122,103.113,103.1229,18113.0
2024-10-31 15:45:00,103.99,104.12,103.99,104.07,32870.0,103.1428,103.2717,103.1428,103.2221,32870.0
2024-10-31 15:50:00,104.09,104.22,103.86,103.86,76047.0,103.242,103.3709,103.0138,103.0138,76047.0
2024-10-31 15:55:00,103.85,103.86,103.69,103.7,179465.0,103.0039,103.0138,102.8452,102.8551,179465.0
2024-11-01 09:30:00,103.62,104.26,103.01,104.12,26756.0,102.7758,103.4106,102.1708,103.2717,26756.0
2024-11-01 09:35:00,104.12,104.16,103.6,104.16,16449.0,103.2717,103.3114,102.756,103.3114,16449.0
2024-11-01 09:40:00,104.27,104.47,103.93,104.2,39795.0,103.4205,103.6189,103.0833,103.3511,39795.0
2024-11-01 09:45:00,104.2,104.36,103.93,104.11,26328.0,103.3511,103.5098,103.0833,103.2618,26328.0
2024-11-01 09:50:00,104.11,104.29,103.97,104.04,25496.0,103.2618,103.4403,103.1229,103.1924,25496.0
2024-11-01 09:55:00,103.97,103.98,103.57,103.67,14796.0,103.1229,103.1329,102.7262,102.8254,14796.0
2024-11-01 10:00:00,103.68,103.71,103.42,103.55,28545.0,102.8353,102.8651,102.5774,102.7064,28545.0
2024-11-01 10:05:00,103.55,103.87,103.52,103.87,14007.0,102.7064,103.0238,102.6766,103.0238,14007.0
2024-11-01 10:10:00,103.83,104.02,103.79,103.97,23849.0,102.9841,103.1725,102.9444,103.1229,23849.0
2024-11-01 10:15:00,103.97,104.28,103.96,104.18,29778.0,103.1229,103.4304,103.113,103.3312,29778.0
2024-11-01 10:20:00,104.23,104.3,104.13,104.2,25285.0,103.3808,103.4502,103.2816,103.3511,25285.0
2024-11-01 10:25:00,104.2,104.24,104.02,104.08,24762.0,103.3511,103.3907,103.1725,103.232,24762.0
2024-11-01 10:30:00,104.02,104.02,103.89,103.98,7902.0,103.1725,103.1725,103.0436,103.1329,7902.0
2024-11-01 10:35:00,103.98,104.45,103.97,104.45,25468.0,103.1329,103.599,103.1229,103.599,25468.0
2024-11-01 10:40:00,104.34,104.35,104.04,104.18,11892.0,103.4899,103.4998,103.1924,103.3312,11892.0
2024-11-01 10:45:00,104.32,104.67,104.28,104.64,9726.0,103.4701,103.8172,103.4304,103.7875,9726.0
2024-11-01 10:50:00,104.63,104.63,104.29,104.38,7977.0,103.7776,103.7776,103.4403,103.5296,7977.0
2024-11-01 10:55:00,104.35,104.59,104.35,104.5,9961.0,103.4998,103.7379,103.4998,103.6486,9961.0
2024-11-01 11:00:00,104.53,104.83,104.46,104.79,11855.0,103.6784,103.9759,103.6089,103.9363,11855.0
2024-11-01 11:05:00,104.75,104.76,104.55,104.6,13981.0,103.8966,103.9065,103.6982,103.7478,13981.0
2024-11-01 11:10:00,104.6,104.76,104.49,104.73,10243.0,103.7478,103.9065,103.6387,103.8767,10243.0
2024-11-01 11:15:00,104.75,104.83,104.67,104.69,9822.0,103.8966,103.9759,103.8172,103.8371,9822.0
2024-11-01 11:20:00,104.67,104.69,104.53,104.56,9293.0,103.8172,103.8371,103.6784,103.7081,9293.0
2024-11-01 11:25:00,104.6,105.13,104.58,104.98,27230.0,103.7478,104.2735,103.728,104.1247,27230.0
2024-11-01 11:30:00,104.97,105.3,104.93,105.3,14994.0,104.1148,104.4421,104.0751,104.4421,14994.0
2024-11-01 11:35:00,105.28,105.28,105.08,105.17,13686.0,104.4223,104.4223,104.2239,104.3132,13686.0
2024-11-01 11:40:00,105.15,105.33,105.13,105.3,16861.0,104.2933,104.4719,104.2735,104.4421,16861.0
2024-11-01 11:45:00,105.23,105.31,105.21,105.23,10943.0,104.3727,104.452,104.3528,104.3727,10943.0
2024-11-01 11:50:00,105.23,105.25,105.08,105.19,13222.0,104.3727,104.3925,104.2239,104.333,13222.0
2024-11-01 11:55:00,105.19,105.19,104.94,105.02,7144.0,104.333,104.333,104.085,104.1644,7144.0
2024-11-01 12:00:00,105.03,105.14,104.85,104.92,16218.0,104.1743,104.2834,103.9958,104.0652,16218.0
2024-11-01 12:05:00,104.89,104.92,104.8,104.83,9995.0,104.0354,104.0652,103.9462,103.9759,9995.0
2024-11-01 12:10:00,104.83,104.93,104.83,104.85,10499.0,103.9759,104.0751,103.9759,103.9958,10499.0
2024-11-01 12:15:00,104.83,105.07,104.81,105.05,8895.0,103.9759,104.214,103.9561,104.1941,8895.0
2024-11-01 12:20:00,105.07,105.1,104.99,105.09,8817.0,104.214,104.2437,104.1346,104.2338,8817.0
2024-11-01 12:25:00,105.11,105.14,105.04,105.11,7263.0,104.2536,104.2834,104.1842,104.2536,7263.0
2024-11-01 12:30:00,105.12,105.25,105.07,105.25,13173.0,104.2636,104.3925,104.214,104.3925,13173.0
2024-11-01 12:35:00,105.21,105.34,105.2,105.32,22331.0,104.3528,104.4818,104.3429,104.4619,22331.0
2024-11-01 12:40:00,105.33,105.33,105.01,105.01,11383.0,104.4719,104.4719,104.1545,104.1545,11383.0
2024-11-01 12:45:00,105.0,105.18,104.95,105.09,9079.0,104.1445,104.3231,104.095,104.2338,9079.0
2024-11-01 12:50:00,105.03,105.18,105.03,105.14,5924.0,104.1743,104.3231,104.1743,104.2834,5924.0
2024-11-01 12:55:00,105.15,105.16,105.07,105.16,8276.0,104.2933,104.3032,104.214,104.3032,8276.0
2024-11-01 13:00:00,105.16,105.18,104.97,105.04,14884.0,104.3032,104.3231,104.1148,104.1842,14884.0
2024-11-01 13:05:00,105.02,105.38,104.99,105.24,17402.0,104.1644,104.5214,104.1346,104.3826,17402.0
2024-11-01 13:10:00,105.23,105.38,105.19,105.38,6931.0,104.3727,104.5214,104.333,104.5214,6931.0
2024-11-01 13:15:00,105.38,105.39,105.22,105.22,9792.0,104.5214,104.5314,104.3628,104.3628,9792.0
2024-11-01 13:20:00,105.23,105.39,105.23,105.26,12294.0,104.3727,104.5314,104.3727,104.4024,12294.0
2024-11-01 13:25:00,105.23,105.24,105.05,105.15,11464.0,104.3727,104.3826,104.1941,104.2933,11464.0
2024-11-01 13:30:00,105.15,105.27,104.95,104.95,19697.0,104.2933,104.4123,104.095,104.095,19697.0
2024-11-01 13:35:00,104.9,105.06,104.9,105.05,9285.0,104.0454,104.2041,104.0454,104.1941,9285.0
2024-11-01 13:40:00,105.07,105.07,104.95,104.97,4250.0,104.214,104.214,104.095,104.1148,4250.0
2024-11-01 13:45:00,104.95,105.06,104.95,104.97,6482.0,104.095,104.2041,104.095,104.1148,6482.0
2024-11-01 13:50:00,104.97,105.18,104.97,105.04,19162.0,104.1148,104.3231,104.1148,104.1842,19162.0
2024-11-01 13:55:00,105.02,105.02,104.87,104.92,6927.0,104.1644,104.1644,104.0156,104.0652,6927.0
2024-11-01 14:00:00,104.86,104.97,104.85,104.95,5236.0,104.0057,104.1148,103.9958,104.095,5236.0
2024-11-01 14:05:00,104.96,104.96,104.8,104.8,6020.0,104.1049,104.1049,103.9462,103.9462,6020.0
2024-11-01 14:10:00,104.81,104.82,104.7,104.82,7973.0,103.9561,103.966,103.847,103.966,7973.0
2024-11-01 14:15:00,104.81,104.89,104.8,104.8,6886.0,103.9561,104.0354,103.9462,103.9462,6886.0
2024-11-01 14:20:00,104.82,104.83,104.73,104.83,11755.0,103.966,103.9759,103.8767,103.9759,11755.0
2024-11-01 14:25:00,104.83,104.85,104.78,104.82,5141.0,103.9759,103.9958,103.9263,103.966,5141.0
2024-11-01 14:30:00,104.76,104.78,104.64,104.64,5352.0,103.9065,103.9263,103.7875,103.7875,5352.0
2024-11-01 14:35:00,104.65,104.74,104.62,104.74,6068.0,103.7974,103.8867,103.7676,103.8867,6068.0
2024-11-01 14:40:00,104.74,104.83,104.71,104.83,7476.0,103.8867,103.9759,103.8569,103.9759,7476.0
2024-11-01 14:45:00,104.82,104.94,104.74,104.94,8477.0,103.966,104.085,103.8867,104.085,8477.0
2024-11-01 14:50:00,104.95,104.98,104.88,104.89,11069.0,104.095,104.1247,104.0255,104.0354,11069.0
2024-11-01 14:55:00,104.91,105.0,104.89,105.0,8266.0,104.0553,104.1445,104.0354,104.1445,8266.0
2024-11-01 15:00:00,105.01,105.05,104.89,104.9,27815.0,104.1545,104.1941,104.0354,104.0454,27815.0
2024-11-01 15:05:00,104.92,105.0,104.68,104.69,16631.0,104.0652,104.1445,103.8272,103.8371,16631.0
2024-11-01 15:10:00,104.67,104.92,104.61,104.91,26717.0,103.8172,104.0652,103.7577,104.0553,26717.0
2024-11-01 15:15:00,104.91,104.94,104.82,104.93,16429.0,104.0553,104.085,103.966,104.0751,16429.0
2024-11-01 15:20:00,104.9,104.91,104.7,104.75,28691.0,104.0454,104.0553,103.847,103.8966,28691.0
2024-11-01 15:25:00,104.74,104.8,104.62,104.62,15715.0,103.8867,103.9462,103.7676,103.7676,15715.0
2024-11-01 15:30:00,104.59,104.59,104.35,104.38,16142.0,103.7379,103.7379,103.4998,103.5296,16142.0
2024-11-01 15:35:00,104.39,104.39,104.25,104.32,18933.0,103.5395,103.5395,103.4007,103.4701,18933.0
2024-11-01 15:40:00,104.31,104.51,104.28,104.46,21076.0,103.4602,103.6585,103.4304,103.6089,21076.0
2024-11-01 15:45:00,104.44,104.45,104.22,104.24,29471.0,103.5891,103.599,103.3709,103.3907,29471.0
2024-11-01 15:50:00,104.2,104.3,104.08,104.29,50240.0,103.3511,103.4502,103.232,103.4403,50240.0
2024-11-01 15:55:00,104.28,104.6,104.25,104.49,163354.0,103.4304,103.7478,103.4007,103.6387,163354.0
2024-11-04 09:30:00,104.93,105.64,104.93,105.28,25563.0,104.0751,104.7793,104.0751,104.4223,25563.0
2024-11-04 09:35:00,105.49,105.69,105.07,105.69,13571.0,104.6306,104.8289,104.214,104.8289,13571.0
2024-11-04 09:40:00,105.53,105.76,105.39,105.68,16859.0,104.6702,104.8984,104.5314,104.819,16859.0
2024-11-04 09:45:00,105.72,106.49,105.72,106.49,38650.0,104.8587,105.6224,104.8587,105.6224,38650.0
2024-11-04 09:50:00,106.47,106.48,105.88,106.2,25150.0,105.6026,105.6125,105.0174,105.3348,25150.0
2024-11-04 09:55:00,106.05,106.42,106.04,106.39,7802.0,105.186,105.553,105.1761,105.5232,7802.0
2024-11-04 10:00:00,106.3,106.79,106.29,106.79,16081.0,105.434,105.92,105.424,105.92,16081.0
2024-11-04 10:05:00,106.76,106.97,106.59,106.92,17730.0,105.8902,106.0985,105.7216,106.0489,17730.0
2024-11-04 10:10:00,106.91,107.12,106.57,106.71,33910.0,106.039,106.2473,105.7018,105.8406,33910.0
2024-11-04 10:15:00,106.7,106.71,106.24,106.25,8502.0,105.8307,105.8406,105.3744,105.3844,8502.0
2024-11-04 10:20:00,106.18,106.38,106.17,106.38,12632.0,105.3149,105.5133,105.305,105.5133,12632.0
2024-11-04 10:25:00,106.38,106.48,106.3,106.35,9543.0,105.5133,105.6125,105.434,105.4835,9543.0
2024-11-04 10:30:00,106.39,106.52,106.18,106.25,13635.0,105.5232,105.6522,105.3149,105.3844,13635.0
2024-11-04 10:35:00,106.2,106.26,106.11,106.16,8817.0,105.3348,105.3943,105.2455,105.2951,8817.0
2024-11-04 10:40:00,106.16,106.16,105.98,105.98,7827.0,105.2951,105.2951,105.1166,105.1166,7827.0
2024-11-04 10:45:00,105.99,105.99,105.87,105.97,8915.0,105.1265,105.1265,105.0075,105.1066,8915.0
2024-11-04 10:50:00,106.01,106.25,105.97,106.24,7423.0,105.1463,105.3844,105.1066,105.3744,7423.0
2024-11-04 10:55:00,106.21,106.25,106.04,106.04,11971.0,105.3447,105.3844,105.1761,105.1761,11971.0
2024-11-04 11:00:00,106.09,106.12,105.93,105.95,6870.0,105.2257,105.2554,105.067,105.0868,6870.0
2024-11-04 11:05:00,105.93,105.98,105.85,105.95,7246.0,105.067,105.1166,104.9876,105.0868,7246.0
2024-11-04 11:10:00,105.95,106.06,105.87,105.89,10692.0,105.0868,105.1959,105.0075,105.0273,10692.0
2024-11-04 11:15:00,105.87,105.87,105.74,105.75,6427.0,105.0075,105.0075,104.8785,104.8884,6427.0
2024-11-04 11:20:00,105.76,105.77,105.47,105.47,20932.0,104.8984,104.9083,104.6107,104.6107,20932.0
2024-11-04 11:25:00,105.47,105.58,105.37,105.57,16062.0,104.6107,104.7198,104.5115,104.7099,16062.0
2024-11-04 11:30:00,105.57,105.59,105.42,105.5,11475.0,104.7099,104.7297,104.5611,104.6405,11475.0
2024-11-04 11:35:00,105.47,105.54,105.37,105.39,6939.0,104.6107,104.6801,104.5115,104.5314,6939.0
2024-11-04 11:40:00,105.36,105.57,105.3,105.31,9684.0,104.5016,104.7099,104.4421,104.452,9684.0
2024-11-04 11:45:00,105.27,105.34,105.06,105.11,11933.0,104.4123,104.4818,104.2041,104.2536,11933.0
2024-11-04 11:50:00,105.13,105.22,105.01,105.01,9808.0,104.2735,104.3628,104.1545,104.1545,9808.0
2024-11-04 11:55:00,105.0,105.19,104.85,105.15,24252.0,104.1445,104.333,103.9958,104.2933,24252.0
2024-11-04 12:00:00,105.19,105.19,104.99,105.09,12222.0,104.333,104.333,104.1346,104.2338,12222.0
2024-11-04 12:05:00,105.12,105.21,105.09,105.14,5623.0,104.2636,104.3528,104.2338,104.2834,5623.0
2024-11-04 12:10:00,105.17,105.35,105.12,105.34,5248.0,104.3132,104.4917,104.2636,104.4818,5248.0
2024-11-04 12:15:00,105.37,105.42,105.36,105.41,7284.0,104.5115,104.5611,104.5016,104.5512,7284.0
2024-11-04 12:20:00,105.43,105.56,105.28,105.38,12597.0,104.571,104.7,104.4223,104.5214,12597.0
2024-11-04 12:25:00,105.34,105.45,105.33,105.42,5495.0,104.4818,104.5909,104.4719,104.5611,5495.0
2024-11-04 12:30:00,105.48,105.58,105.47,105.58,8566.0,104.6206,104.7198,104.6107,104.7198,8566.0
2024-11-04 12:35:00,105.58,105.58,105.4,105.4,10908.0,104.7198,104.7198,104.5413,104.5413,10908.0
2024-11-04 12:40:00,105.43,105.53,105.38,105.47,11048.0,104.571,104.6702,104.5214,104.6107,11048.0
2024-11-04 12:45:00,105.5,105.55,105.44,105.48,4259.0,104.6405,104.6901,104.581,104.6206,4259.0
2024-11-04 12:50:00,105.52,105.55,105.47,105.55,3969.0,104.6603,104.6901,104.6107,104.6901,3969.0
2024-11-04 12:55:00,105.56,105.68,105.54,105.65,5254.0,104.7,104.819,104.6801,104.7892,5254.0
2024-11-04 13:00:00,105.63,105.66,105.45,105.48,7734.0,104.7694,104.7992,104.5909,104.6206,7734.0
2024-11-04 13:05:00,105.48,105.51,105.24,105.33,7211.0,104.6206,104.6504,104.3826,104.4719,7211.0
2024-11-04 13:10:00,105.35,105.65,105.34,105.61,11183.0,104.4917,104.7892,104.4818,104.7496,11183.0
2024-11-04 13:15:00,105.61,105.66,105.55,105.66,8012.0,104.7496,104.7992,104.6901,104.7992,8012.0
2024-11-04 13:20:00,105.63,105.64,105.46,105.58,6158.0,104.7694,104.7793,104.6008,104.7198,6158.0
2024-11-04 13:25:00,105.58,105.6,105.44,105.46,9114.0,104.7198,104.7397,104.581,104.6008,9114.0
2024-11-04 13:30:00,105.47,105.54,105.42,105.48,6220.0,104.6107,104.6801,104.5611,104.6206,6220.0
2024-11-04 13:35:00,105.5,105.61,105.42,105.45,21932.0,104.6405,104.7496,104.5611,104.5909,21932.0
2024-11-04 13:40:00,105.45,105.66,105.44,105.65,10142.0,104.5909,104.7992,104.581,104.7892,10142.0
2024-11-04 13:45:00,105.65,105.71,105.61,105.71,4639.0,104.7892,104.8488,104.7496,104.8488,4639.0
2024-11-04 13:50:00,105.72,105.79,105.66,105.68,10765.0,104.8587,104.9281,104.7992,104.819,10765.0
2024-11-04 13:55:00,105.65,105.66,105.6,105.61,4513.0,104.7892,104.7992,104.7397,104.7496,4513.0
2024-11-04 14:00:00,105.63,105.66,105.59,105.61,10618.0,104.7694,104.7992,104.7297,104.7496,10618.0
2024-11-04 14:05:00,105.59,105.64,105.57,105.61,12446.0,104.7297,104.7793,104.7099,104.7496,12446.0
2024-11-04 14:10:00,105.61,105.62,105.56,105.6,5218.0,104.7496,104.7595,104.7,104.7397,5218.0
2024-11-04 14:15:00,105.59,105.6,105.55,105.58,6696.0,104.7297,104.7397,104.6901,104.7198,6696.0
2024-11-04 14:20:00,105.57,105.61,105.41,105.42,12489.0,104.7099,104.7496,104.5512,104.5611,12489.0
2024-11-04 14:25:00,105.44,105.47,105.3,105.3,9590.0,104.581,104.6107,104.4421,104.4421,9590.0
2024-11-04 14:30:00,105.3,105.44,105.28,105.41,6633.0,104.4421,104.581,104.4223,104.5512,6633.0
2024-11-04 14:35:00,105.44,105.51,105.43,105.51,7519.0,104.581,104.6504,104.571,104.6504,7519.0
2024-11-04 14:40:00,105.52,105.61,105.49,105.59,6057.0,104.6603,104.7496,104.6306,104.7297,6057.0
2024-11-04 14:45:00,105.59,105.64,105.55,105.6,10067.0,104.7297,104.7793,104.6901,104.7397,10067.0
2024-11-04 14:50:00,105.6,105.65,105.57,105.59,7698.0,104.7397,104.7892,104.7099,104.7297,7698.0
2024-11-04 14:55:00,105.59,105.64,105.53,105.54,8584.0,104.7297,104.7793,104.6702,104.6801,8584.0
2024-11-04 15:00:00,105.54,105.56,105.5,105.51,10355.0,104.6801,104.7,104.6405,104.6504,10355.0
2024-11-04 15:05:00,105.52,105.52,105.36,105.36,7569.0,104.6603,104.6603,104.5016,104.5016,7569.0
2024-11-04 15:10:00,105.35,105.35,105.26,105.26,10063.0,104.4917,104.4917,104.4024,104.4024,10063.0
2024-11-04 15:15:00,105.24,105.26,105.17,105.19,16394.0,104.3826,104.4024,104.3132,104.333,16394.0
2024-11-04 15:20:00,105.18,105.19,105.07,105.15,16740.0,104.3231,104.333,104.214,104.2933,16740.0
2024-11-04 15:25:00,105.16,105.21,105.09,105.11,14334.0,104.3032,104.3528,104.2338,104.2536,14334.0
2024-11-04 15:30:00,105.09,105.12,104.95,105.1,37324.0,104.2338,104.2636,104.095,104.2437,37324.0
2024-11-04 15:35:00,105.1,105.13,104.82,104.91,31980.0,104.2437,104.2735,103.966,104.0553,31980.0
2024-11-04 15:40:00,104.91,105.14,104.88,105.04,23251.0,104.0553,104.2834,104.0255,104.1842,23251.0
2024-11-04 15:45:00,105.05,105.06,104.89,104.98,35595.0,104.1941,104.2041,104.0354,104.1247,35595.0
2024-11-04 15:50:00,104.97,105.1,104.76,105.05,49301.0,104.1148,104.2437,103.9065,104.1941,49301.0
2024-11-04 15:55:00,105.04,105.27,104.89,105.22,196747.0,104.1842,104.4123,104.0354,104.3628,196747.0
2024-11-05 09:30:00,105.25,106.05,105.13,106.04,11350.0,104.3925,105.186,104.2735,105.1761,11350.0
2024-11-05 09:35:00,106.19,106.19,105.67,105.77,7837.0,105.3249,105.3249,104.8091,104.9083,7837.0
2024-11-05 09:40:00,105.81,105.92,105.29,105.43,11481.0,104.9479,105.0571,104.4322,104.571,11481.0
2024-11-05 09:45:00,105.54,106.01,105.38,105.94,3702.0,104.6801,105.1463,104.5214,105.0769,3702.0
2024-11-05 09:50:00,105.83,105.85,105.41,105.57,13453.0,104.9678,104.9876,104.5512,104.7099,13453.0
2024-11-05 09:55:00,105.73,105.74,105.58,105.7,1279.0,104.8686,104.8785,104.7198,104.8388,1279.0
2024-11-05 10:00:00,105.71,105.82,105.56,105.76,6555.0,104.8488,104.9579,104.7,104.8984,6555.0
2024-11-05 10:05:00,105.72,105.82,105.57,105.58,6271.0,104.8587,104.9579,104.7099,104.7198,6271.0
2024-11-05 10:10:00,105.64,105.79,105.6,105.66,7645.0,104.7793,104.9281,104.7397,104.7992,7645.0
2024-11-05 10:15:00,105.65,105.83,105.63,105.83,7482.0,104.7892,104.9678,104.7694,104.9678,7482.0
2024-11-05 10:20:00,105.78,106.1,105.75,106.09,7157.0,104.9182,105.2356,104.8884,105.2257,7157.0
2024-11-05 10:25:00,106.15,106.21,105.98,106.0,8671.0,105.2852,105.3447,105.1166,105.1364,8671.0
2024-11-05 10:30:00,105.95,106.03,105.88,105.98,2548.0,105.0868,105.1662,105.0174,105.1166,2548.0
2024-11-05 10:35:00,106.02,106.19,105.98,106.12,27486.0,105.1562,105.3249,105.1166,105.2554,27486.0
2024-11-05 10:40:00,106.13,106.24,106.08,106.17,25542.0,105.2653,105.3744,105.2157,105.305,25542.0
2024-11-05 10:45:00,106.17,106.22,105.97,105.97,30696.0,105.305,105.3546,105.1066,105.1066,30696.0
2024-11-05 10:50:00,106.01,106.03,105.8,105.89,10135.0,105.1463,105.1662,104.938,105.0273,10135.0
2024-11-05 10:55:00,105.89,105.92,105.8,105.84,13931.0,105.0273,105.0571,104.938,104.9777,13931.0
2024-11-05 11:00:00,105.85,106.06,105.82,106.05,8823.0,104.9876,105.1959,104.9579,105.186,8823.0
2024-11-05 11:05:00,106.07,106.41,106.01,106.36,51718.0,105.2058,105.5431,105.1463,105.4935,51718.0
2024-11-05 11:10:00,106.36,106.83,106.36,106.61,122144.0,105.4935,105.9596,105.4935,105.7414,122144.0
2024-11-05 11:15:00,106.63,106.82,106.62,106.65,10453.0,105.7613,105.9497,105.7513,105.7811,10453.0
2024-11-05 11:20:00,106.68,106.86,106.59,106.83,5645.0,105.8109,105.9894,105.7216,105.9596,5645.0
2024-11-05 11:25:00,106.84,106.95,106.79,106.91,11120.0,105.9696,106.0787,105.92,106.039,11120.0
2024-11-05 11:30:00,106.85,106.93,106.83,106.92,4229.0,105.9795,106.0588,105.9596,106.0489,4229.0
2024-11-05 11:35:00,106.9,107.04,106.87,107.04,8427.0,106.0291,106.1679,105.9993,106.1679,8427.0
2024-11-05 11:40:00,107.06,107.1,107.0,107.04,5737.0,106.1878,106.2274,106.1283,106.1679,5737.0
2024-11-05 11:45:00,107.01,107.07,106.94,107.05,8942.0,106.1382,106.1977,106.0687,106.1778,8942.0
2024-11-05 11:50:00,107.02,107.04,106.9,106.93,6171.0,106.1481,106.1679,106.0291,106.0588,6171.0
2024-11-05 11:55:00,106.91,106.94,106.87,106.87,3940.0,106.039,106.0687,105.9993,105.9993,3940.0
2024-11-05 12:00:00,106.87,106.87,106.79,106.81,6933.0,105.9993,105.9993,105.92,105.9398,6933.0
2024-11-05 12:05:00,106.84,106.91,106.84,106.89,1572.0,105.9696,106.039,105.9696,106.0191,1572.0
2024-11-05 12:10:00,106.92,107.05,106.88,107.05,6340.0,106.0489,106.1778,106.0092,106.1778,6340.0
2024-11-05 12:15:00,107.05,107.3,107.04,107.3,20569.0,106.1778,106.4258,106.1679,106.4258,20569.0
2024-11-05 12:20:00,107.29,107.32,107.21,107.23,7975.0,106.4159,106.4456,106.3365,106.3564,7975.0
2024-11-05 12:25:00,107.27,107.27,107.09,107.11,21276.0,106.3961,106.3961,106.2175,106.2374,21276.0
2024-11-05 12:30:00,107.13,107.37,107.11,107.32,6048.0,106.2572,106.4952,106.2374,106.4456,6048.0
2024-11-05 12:35:00,107.31,107.48,107.3,107.43,14780.0,106.4357,106.6043,106.4258,106.5547,14780.0
2024-11-05 12:40:00,107.4,107.4,107.18,107.18,22739.0,106.525,106.525,106.3068,106.3068,22739.0
2024-11-05 12:45:00,107.19,107.44,107.18,107.42,16302.0,106.3167,106.5647,106.3068,106.5448,16302.0
2024-11-05 12:50:00,107.41,107.41,107.18,107.19,19611.0,106.5349,106.5349,106.3068,106.3167,19611.0
2024-11-05 12:55:00,107.19,107.39,107.19,107.22,2822.0,106.3167,106.5151,106.3167,106.3465,2822.0
2024-11-05 13:00:00,107.18,107.37,107.18,107.3,7972.0,106.3068,106.4952,106.3068,106.4258,7972.0
2024-11-05 13:05:00,107.29,107.32,107.17,107.18,5171.0,106.4159,106.4456,106.2969,106.3068,5171.0
2024-11-05 13:10:00,107.18,107.18,106.83,106.85,4500.0,106.3068,106.3068,105.9596,105.9795,4500.0
2024-11-05 13:15:00,106.9,107.06,106.9,107.01,14581.0,106.0291,106.1878,106.0291,106.1382,14581.0
2024-11-05 13:20:00,106.98,107.01,106.92,106.93,2728.0,106.1084,106.1382,106.0489,106.0588,2728.0
2024-11-05 13:25:00,106.91,107.11,106.9,107.11,6351.0,106.039,106.2374,106.0291,106.2374,6351.0
2024-11-05 13:30:00,107.08,107.31,107.07,107.31,8154.0,106.2076,106.4357,106.1977,106.4357,8154.0
2024-11-05 13:35:00,107.3,107.3,107.08,107.15,7789.0,106.4258,106.4258,106.2076,106.277,7789.0
2024-11-05 13:40:00,107.17,107.21,107.13,107.14,3477.0,106.2969,106.3365,106.2572,106.2671,3477.0
2024-11-05 13:45:00,107.17,107.21,107.08,107.09,31868.0,106.2969,106.3365,106.2076,106.2175,31868.0
2024-11-05 13:50:00,107.09,107.23,107.07,107.23,8264.0,106.2175,106.3564,106.1977,106.3564,8264.0
2024-11-05 13:55:00,107.24,107.35,107.24,107.35,6015.0,106.3663,106.4754,106.3663,106.4754,6015.0
2024-11-05 14:00:00,107.35,107.35,107.12,107.12,15790.0,106.4754,106.4754,106.2473,106.2473,15790.0
2024-11-05 14:05:00,107.11,107.26,107.11,107.16,13495.0,106.2374,106.3861,106.2374,106.2869,13495.0
2024-11-05 14:10:00,107.16,107.25,107.15,107.15,10883.0,106.2869,106.3762,106.277,106.277,10883.0
2024-11-05 14:15:00,107.16,107.17,107.13,107.13,6125.0,106.2869,106.2969,106.2572,106.2572,6125.0
2024-11-05 14:20:00,107.13,107.14,107.06,107.09,8576.0,106.2572,106.2671,106.1878,106.2175,8576.0
2024-11-05 14:25:00,107.09,107.22,107.09,107.15,14450.0,106.2175,106.3465,106.2175,106.277,14450.0
2024-11-05 14:30:00,107.16,107.16,107.06,107.09,6625.0,106.2869,106.2869,106.1878,106.2175,6625.0
2024-11-05 14:35:00,107.1,107.16,107.1,107.11,10104.0,106.2274,106.2869,106.2274,106.2374,10104.0
2024-11-05 14:40:00,107.11,107.17,107.03,107.16,12063.0,106.2374,106.2969,106.158,106.2869,12063.0
2024-11-05 14:45:00,107.17,107.18,107.1,107.1,6396.0,106.2969,106.3068,106.2274,106.2274,6396.0
2024-11-05 14:50:00,107.07,107.09,106.87,106.88,7481.0,106.1977,106.2175,105.9993,106.0092,7481.0
2024-11-05 14:55:00,106.88,106.98,106.85,106.98,7804.0,106.0092,106.1084,105.9795,106.1084,7804.0
2024-11-05 15:00:00,106.96,107.04,106.89,106.91,10209.0,106.0886,106.1679,106.0191,106.039,10209.0
2024-11-05 15:05:00,106.91,106.91,106.88,106.88,3852.0,106.039,106.039,106.0092,106.0092,3852.0
2024-11-05 15:10:00,106.87,106.87,106.77,106.78,10022.0,105.9993,105.9993,105.9001,105.91,10022.0
2024-11-05 15:15:00,106.79,106.91,106.79,106.91,8636.0,105.92,106.039,105.92,106.039,8636.0
2024-11-05 15:20:00,106.91,106.91,106.8,106.84,16192.0,106.039,106.039,105.9299,105.9696,16192.0
2024-11-05 15:25:00,106.85,106.96,106.8,106.95,56224.0,105.9795,106.0886,105.9299,106.0787,56224.0
2024-11-05 15:30:00,106.95,106.96,106.82,106.86,13379.0,106.0787,106.0886,105.9497,105.9894,13379.0
2024-11-05 15:35:00,106.83,106.84,106.73,106.79,14987.0,105.9596,105.9696,105.8605,105.92,14987.0
2024-11-05 15:40:00,106.77,106.84,106.75,106.79,24089.0,105.9001,105.9696,105.8803,105.92,24089.0
2024-11-05 15:45:00,106.8,107.05,106.8,106.9,29190.0,105.9299,106.1778,105.9299,106.0291,29190.0
2024-11-05 15:50:00,106.91,107.1,106.86,106.97,38410.0,106.039,106.2274,105.9894,106.0985,38410.0
2024-11-05 15:55:00,106.98,107.43,106.97,107.38,124962.0,106.1084,106.5547,106.0985,106.5052,124962.0
2024-11-06 09:30:00,111.85,111.95,110.17,111.7,82064.0,110.9387,111.0379,109.2724,110.79,82064.0
2024-11-06 09:35:00,111.57,111.75,109.87,110.55,72607.0,110.661,110.8396,108.9749,109.6493,72607.0
2024-11-06 09:40:00,110.47,111.12,110.21,111.07,64848.0,109.57,110.2147,109.3121,110.1651,64848.0
2024-11-06 09:45:00,111.01,111.22,110.41,110.53,13841.0,110.1056,110.3139,109.5105,109.6295,13841.0
2024-11-06 09:50:00,110.51,110.65,110.21,110.44,17994.0,109.6097,109.7485,109.3121,109.5402,17994.0
2024-11-06 09:55:00,110.45,110.58,110.19,110.34,17093.0,109.5501,109.6791,109.2923,109.441,17093.0
2024-11-06 10:00:00,110.34,110.87,110.2,110.56,37885.0,109.441,109.9667,109.3022,109.6592,37885.0
2024-11-06 10:05:00,110.55,111.14,110.32,111.03,29827.0,109.6493,110.2345,109.4212,110.1254,29827.0
2024-11-06 10:10:00,111.03,111.67,111.02,111.67,29465.0,110.1254,110.7602,110.1155,110.7602,29465.0
2024-11-06 10:15:00,111.58,111.67,110.98,111.28,27496.0,110.6709,110.7602,110.0758,110.3734,27496.0
2024-11-06 10:20:00,111.2,111.73,111.15,111.62,16959.0,110.294,110.8197,110.2444,110.7106,16959.0
2024-11-06 10:25:00,111.53,111.8,111.33,111.6,14523.0,110.6213,110.8891,110.423,110.6908,14523.0
2024-11-06 10:30:00,111.56,111.59,111.25,111.41,11841.0,110.6511,110.6809,110.3436,110.5023,11841.0
2024-11-06 10:35:00,111.41,111.7,111.31,111.52,29186.0,110.5023,110.79,110.4031,110.6114,29186.0
2024-11-06 10:40:00,111.48,112.37,111.31,112.36,67407.0,110.5718,111.4545,110.4031,111.4446,67407.0
2024-11-06 10:45:00,112.37,112.74,112.26,112.64,11776.0,111.4545,111.8215,111.3454,111.7223,11776.0
2024-11-06 10:50:00,112.7,112.72,112.3,112.72,16174.0,111.7818,111.8016,111.3851,111.8016,16174.0
2024-11-06 10:55:00,112.73,113.02,112.6,112.93,22756.0,111.8116,112.0992,111.6826,112.0099,22756.0
2024-11-06 11:00:00,112.87,113.03,112.48,112.76,18996.0,111.9504,112.1091,111.5636,111.8413,18996.0
2024-11-06 11:05:00,112.7,113.3,112.69,113.3,10520.0,111.7818,112.3769,111.7719,112.3769,10520.0
2024-11-06 11:10:00,113.35,113.44,113.08,113.39,17707.0,112.4265,112.5158,112.1587,112.4662,17707.0
2024-11-06 11:15:00,113.24,113.52,113.24,113.52,15170.0,112.3174,112.5951,112.3174,112.5951,15170.0
2024-11-06 11:20:00,113.52,113.81,113.39,113.61,12443.0,112.5951,112.8828,112.4662,112.6844,12443.0
2024-11-06 11:25:00,113.51,113.63,113.33,113.38,13671.0,112.5852,112.7042,112.4067,112.4563,13671.0
2024-11-06 11:30:00,113.44,113.88,113.38,113.79,20589.0,112.5158,112.9522,112.4563,112.8629,20589.0
2024-11-06 11:35:00,113.8,114.0,113.62,114.0,15717.0,112.8729,113.0712,112.6943,113.0712,15717.0
2024-11-06 11:40:00,114.07,114.21,113.94,114.21,20767.0,113.1407,113.2795,113.0117,113.2795,20767.0
2024-11-06 11:45:00,114.31,114.57,114.22,114.5,14871.0,113.3787,113.6366,113.2894,113.5671,14871.0
2024-11-06 11:50:00,114.5,114.5,114.2,114.29,26043.0,113.5671,113.5671,113.2696,113.3589,26043.0
2024-11-06 11:55:00,114.36,114.48,114.24,114.42,36126.0,113.4283,113.5473,113.3093,113.4878,36126.0
2024-11-06 12:00:00,114.42,114.51,114.25,114.48,21582.0,113.4878,113.5771,113.3192,113.5473,21582.0
2024-11-06 12:05:00,114.47,114.82,114.44,114.78,20324.0,113.5374,113.8845,113.5076,113.8449,20324.0
2024-11-06 12:10:00,114.73,114.82,114.61,114.66,23300.0,113.7953,113.8845,113.6763,113.7258,23300.0
2024-11-06 12:15:00,114.65,114.68,114.27,114.4,26409.0,113.7159,113.7457,113.339,113.468,26409.0
2024-11-06 12:20:00,114.37,114.66,114.26,114.57,9623.0,113.4382,113.7258,113.3291,113.6366,9623.0
2024-11-06 12:25:00,114.57,114.79,114.57,114.71,24979.0,113.6366,113.8548,113.6366,113.7754,24979.0
2024-11-06 12:30:00,114.71,114.91,114.24,114.5,45906.0,113.7754,113.9738,113.3093,113.5671,45906.0
2024-11-06 12:35:00,114.43,114.43,114.13,114.18,39032.0,113.4977,113.4977,113.2002,113.2498,39032.0
2024-11-06 12:40:00,114.15,114.4,113.94,114.33,43439.0,113.22,113.468,113.0117,113.3985,43439.0
2024-11-06 12:45:00,114.23,114.73,114.13,114.46,22902.0,113.2993,113.7953,113.2002,113.5275,22902.0
2024-11-06 12:50:00,114.38,114.93,114.34,114.89,17697.0,113.4481,113.9936,113.4085,113.954,17697.0
2024-11-06 12:55:00,114.89,115.1,114.89,115.02,19193.0,113.954,114.1623,113.954,114.0829,19193.0
2024-11-06 13:00:00,114.99,115.09,114.79,114.93,20351.0,114.0532,114.1523,113.8548,113.9936,20351.0
2024-11-06 13:05:00,114.99,115.19,114.92,114.92,15150.0,114.0532,114.2515,113.9837,113.9837,15150.0
2024-11-06 13:10:00,114.97,115.01,114.74,114.87,11727.0,114.0333,114.073,113.8052,113.9341,11727.0
2024-11-06 13:15:00,114.78,114.92,114.71,114.74,13570.0,113.8449,113.9837,113.7754,113.8052,13570.0
2024-11-06 13:20:00,114.82,114.85,114.62,114.76,10482.0,113.8845,113.9143,113.6862,113.825,10482.0
2024-11-06 13:25:00,114.74,114.83,114.64,114.73,19070.0,113.8052,113.8945,113.706,113.7953,19070.0
2024-11-06 13:30:00,114.73,114.82,114.59,114.82,16806.0,113.7953,113.8845,113.6564,113.8845,16806.0
2024-11-06 13:35:00,114.82,114.82,114.5,114.56,11921.0,113.8845,113.8845,113.5671,113.6267,11921.0
2024-11-06 13:40:00,114.46,114.47,114.13,114.26,13279.0,113.5275,113.5374,113.2002,113.3291,13279.0
2024-11-06 13:45:00,114.23,114.38,114.12,114.31,11649.0,113.2993,113.4481,113.1902,113.3787,11649.0
2024-11-06 13:50:00,114.29,114.5,114.29,114.4,6087.0,113.3589,113.5671,113.3589,113.468,6087.0
2024-11-06 13:55:00,114.44,114.69,114.39,114.67,9170.0,113.5076,113.7556,113.458,113.7358,9170.0
2024-11-06 14:00:00,114.68,114.81,114.57,114.72,31093.0,113.7457,113.8746,113.6366,113.7854,31093.0
2024-11-06 14:05:00,114.75,114.82,114.56,114.61,20975.0,113.8151,113.8845,113.6267,113.6763,20975.0
2024-11-06 14:10:00,114.66,114.82,114.52,114.52,23468.0,113.7258,113.8845,113.587,113.587,23468.0
2024-11-06 14:15:00,114.52,114.61,114.41,114.49,16578.0,113.587,113.6763,113.4779,113.5572,16578.0
2024-11-06 14:20:00,114.45,114.59,114.45,114.56,18104.0,113.5176,113.6564,113.5176,113.6267,18104.0
2024-11-06 14:25:00,114.59,114.6,114.35,114.42,16242.0,113.6564,113.6663,113.4184,113.4878,16242.0
2024-11-06 14:30:00,114.42,114.61,114.38,114.41,25929.0,113.4878,113.6763,113.4481,113.4779,25929.0
2024-11-06 14:35:00,114.41,114.52,114.22,114.38,21058.0,113.4779,113.587,113.2894,113.4481,21058.0
2024-11-06 14:40:00,114.35,114.43,114.29,114.33,17412.0,113.4184,113.4977,113.3589,113.3985,17412.0
2024-11-06 14:45:00,114.31,114.45,114.29,114.37,21350.0,113.3787,113.5176,113.3589,113.4382,21350.0
2024-11-06 14:50:00,114.39,114.47,114.17,114.33,32863.0,113.458,113.5374,113.2398,113.3985,32863.0
2024-11-06 14:55:00,114.39,114.5,114.33,114.44,17771.0,113.458,113.5671,113.3985,113.5076,17771.0
2024-11-06 15:00:00,114.44,114.46,114.27,114.28,26068.0,113.5076,113.5275,113.339,113.3489,26068.0
2024-11-06 15:05:00,114.29,114.65,114.26,114.59,18480.0,113.3589,113.7159,113.3291,113.6564,18480.0
2024-11-06 15:10:00,114.59,114.66,114.42,114.64,20889.0,113.6564,113.7258,113.4878,113.706,20889.0
2024-11-06 15:15:00,114.62,114.75,114.62,114.67,21766.0,113.6862,113.8151,113.6862,113.7358,21766.0
2024-11-06 15:20:00,114.69,114.88,114.68,114.8,16672.0,113.7556,113.9441,113.7457,113.8647,16672.0
2024-11-06 15:25:00,114.82,114.86,114.64,114.66,27066.0,113.8845,113.9242,113.706,113.7258,27066.0
2024-11-06 15:30:00,114.67,114.79,114.48,114.5,46576.0,113.7358,113.8548,113.5473,113.5671,46576.0
2024-11-06 15:35:00,114.44,114.61,114.37,114.53,50897.0,113.5076,113.6763,113.4382,113.5969,50897.0
2024-11-06 15:40:00,114.55,114.92,114.55,114.89,43585.0,113.6167,113.9837,113.6167,113.954,43585.0
2024-11-06 15:45:00,114.88,115.04,114.84,114.98,45685.0,113.9441,114.1027,113.9044,114.0432,45685.0
2024-11-06 15:50:00,114.99,115.29,114.97,115.16,81857.0,114.0532,114.3507,114.0333,114.2218,81857.0
2024-11-06 15:55:00,115.15,115.19,114.99,115.06,243074.0,114.2119,114.2515,114.0532,114.1226,243074.0
2024-11-07 09:30:00,114.4,114.6,113.63,114.19,14337.0,113.468,113.6663,112.7042,113.2597,14337.0
2024-11-07 09:35:00,114.28,114.5,114.28,114.35,3376.0,113.3489,113.5671,113.3489,113.4184,3376.0
2024-11-07 09:40:00,114.46,114.65,114.35,114.35,11321.0,113.5275,113.7159,113.4184,113.4184,11321.0
2024-11-07 09:45:00,114.32,115.0,114.31,114.98,8518.0,113.3886,114.0631,113.3787,114.0432,8518.0
2024-11-07 09:50:00,114.9,115.02,114.42,114.48,17630.0,113.9639,114.0829,113.4878,113.5473,17630.0
2024-11-07 09:55:00,114.39,114.63,114.23,114.32,7443.0,113.458,113.6961,113.2993,113.3886,7443.0
2024-11-07 10:00:00,114.25,114.52,114.04,114.12,6488.0,113.3192,113.587,113.1109,113.1902,6488.0
2024-11-07 10:05:00,114.13,114.19,113.78,113.94,10490.0,113.2002,113.2597,112.853,113.0117,10490.0
2024-11-07 10:10:00,113.99,114.3,113.98,114.3,12420.0,113.0613,113.3688,113.0514,113.3688,12420.0
2024-11-07 10:15:00,114.36,114.48,114.3,114.48,6598.0,113.4283,113.5473,113.3688,113.5473,6598.0
2024-11-07 10:20:00,114.46,114.55,114.38,114.48,13700.0,113.5275,113.6167,113.4481,113.5473,13700.0
2024-11-07 10:25:00,114.55,114.61,114.4,114.59,8296.0,113.6167,113.6763,113.468,113.6564,8296.0
2024-11-07 10:30:00,114.64,114.69,114.49,114.5,21834.0,113.706,113.7556,113.5572,113.5671,21834.0
2024-11-07 10:35:00,114.5,114.53,114.22,114.23,9847.0,113.5671,113.5969,113.2894,113.2993,9847.0
2024-11-07 10:40:00,114.28,114.36,114.23,114.23,12565.0,113.3489,113.4283,113.2993,113.2993,12565.0
2024-11-07 10:45:00,114.21,114.21,113.97,113.97,13574.0,113.2795,113.2795,113.0415,113.0415,13574.0
2024-11-07 10:50:00,113.9,114.03,113.81,113.84,12003.0,112.972,113.101,112.8828,112.9125,12003.0
2024-11-07 10:55:00,113.8,113.94,113.65,113.76,28098.0,112.8729,113.0117,112.7241,112.8332,28098.0
2024-11-07 11:00:00,113.84,114.01,113.53,113.6,21129.0,112.9125,113.0811,112.6051,112.6745,21129.0
2024-11-07 11:05:00,113.52,113.65,113.52,113.61,2035.0,112.5951,112.7241,112.5951,112.6844,2035.0
2024-11-07 11:10:00,113.65,113.75,113.47,113.5,47204.0,112.7241,112.8233,112.5455,112.5753,47204.0
2024-11-07 11:15:00,113.5,113.52,113.35,113.48,6509.0,112.5753,112.5951,112.4265,112.5555,6509.0
2024-11-07 11:20:00,113.43,113.6,113.36,113.48,19006.0,112.5059,112.6745,112.4364,112.5555,19006.0
2024-11-07 11:25:00,113.48,113.63,113.2,113.26,24779.0,112.5555,112.7042,112.2777,112.3372,24779.0
2024-11-07 11:30:00,113.27,113.51,113.25,113.51,14659.0,112.3472,112.5852,112.3273,112.5852,14659.0
2024-11-07 11:35:00,113.51,113.56,113.43,113.55,6507.0,112.5852,112.6348,112.5059,112.6249,6507.0
2024-11-07 11:40:00,113.56,113.62,113.37,113.37,8309.0,112.6348,112.6943,112.4464,112.4464,8309.0
2024-11-07 11:45:00,113.33,113.47,113.27,113.47,6670.0,112.4067,112.5455,112.3472,112.5455,6670.0
2024-11-07 11:50:00,113.47,113.62,113.47,113.54,6253.0,112.5455,112.6943,112.5455,112.615,6253.0
2024-11-07 11:55:00,113.54,113.65,113.47,113.47,7880.0,112.615,112.7241,112.5455,112.5455,7880.0
2024-11-07 12:00:00,113.48,113.53,113.47,113.53,1300.0,112.5555,112.6051,112.5455,112.6051,1300.0
2024-11-07 12:05:00,113.54,113.86,113.5,113.82,6168.0,112.615,112.9324,112.5753,112.8927,6168.0
2024-11-07 12:10:00,113.83,113.86,113.74,113.75,9972.0,112.9026,112.9324,112.8133,112.8233,9972.0
2024-11-07 12:15:00,113.81,113.85,113.76,113.76,4343.0,112.8828,112.9224,112.8332,112.8332,4343.0
2024-11-07 12:20:00,113.76,113.87,113.76,113.77,4631.0,112.8332,112.9423,112.8332,112.8431,4631.0
2024-11-07 12:25:00,113.78,113.82,113.73,113.77,2023.0,112.853,112.8927,112.8034,112.8431,2023.0
2024-11-07 12:30:00,113.77,113.78,113.58,113.59,5996.0,112.8431,112.853,112.6546,112.6646,5996.0
2024-11-07 12:35:00,113.59,113.6,113.51,113.56,5595.0,112.6646,112.6745,112.5852,112.6348,5595.0
2024-11-07 12:40:00,113.51,113.56,113.5,113.5,7650.0,112.5852,112.6348,112.5753,112.5753,7650.0
2024-11-07 12:45:00,113.5,113.53,113.34,113.34,10185.0,112.5753,112.6051,112.4166,112.4166,10185.0
2024-11-07 12:50:00,113.35,113.37,113.32,113.37,2794.0,112.4265,112.4464,112.3968,112.4464,2794.0
2024-11-07 12:55:00,113.36,113.36,113.26,113.33,4735.0,112.4364,112.4364,112.3372,112.4067,4735.0
2024-11-07 13:00:00,113.32,113.4,113.07,113.07,8193.0,112.3968,112.4761,112.1488,112.1488,8193.0
2024-11-07 13:05:00,113.09,113.24,113.08,113.16,7144.0,112.1686,112.3174,112.1587,112.2381,7144.0
2024-11-07 13:10:00,113.11,113.11,112.96,113.02,12131.0,112.1885,112.1885,112.0397,112.0992,12131.0
2024-11-07 13:15:00,113.02,113.02,112.74,112.74,10777.0,112.0992,112.0992,111.8215,111.8215,10777.0
2024-11-07 13:20:00,112.77,112.86,112.74,112.84,10003.0,111.8512,111.9405,111.8215,111.9207,10003.0
2024-11-07 13:25:00,112.84,112.89,112.75,112.76,8759.0,111.9207,111.9703,111.8314,111.8413,8759.0
2024-11-07 13:30:00,112.76,112.8,112.55,112.71,15267.0,111.8413,111.881,111.633,111.7917,15267.0
2024-11-07 13:35:00,112.74,112.85,112.7,112.83,17307.0,111.8215,111.9306,111.7818,111.9108,17307.0
2024-11-07 13:40:00,112.79,112.79,112.6,112.71,7186.0,111.8711,111.8711,111.6826,111.7917,7186.0
2024-11-07 13:45:00,112.73,112.78,112.52,112.6,13197.0,111.8116,111.8612,111.6033,111.6826,13197.0
2024-11-07 13:50:00,112.6,112.6,112.36,112.44,11179.0,111.6826,111.6826,111.4446,111.5239,11179.0
2024-11-07 13:55:00,112.45,112.48,112.13,112.26,38942.0,111.5338,111.5636,111.2165,111.3454,38942.0
2024-11-07 14:00:00,112.29,112.9,112.26,112.85,46230.0,111.3752,111.9802,111.3454,111.9306,46230.0
2024-11-07 14:05:00,112.85,112.86,112.69,112.78,10840.0,111.9306,111.9405,111.7719,111.8612,10840.0
2024-11-07 14:10:00,112.85,112.88,112.76,112.76,7058.0,111.9306,111.9603,111.8413,111.8413,7058.0
2024-11-07 14:15:00,112.77,112.87,112.77,112.82,7431.0,111.8512,111.9504,111.8512,111.9008,7431.0
2024-11-07 14:20:00,112.84,112.84,112.47,112.57,8666.0,111.9207,111.9207,111.5537,111.6529,8666.0
2024-11-07 14:25:00,112.58,112.63,112.43,112.49,12709.0,111.6628,111.7124,111.514,111.5735,12709.0
2024-11-07 14:30:00,112.53,112.71,112.49,112.54,8661.0,111.6132,111.7917,111.5735,111.6231,8661.0
2024-11-07 14:35:00,112.55,112.55,112.36,112.41,7998.0,111.633,111.633,111.4446,111.4942,7998.0
2024-11-07 14:40:00,112.38,112.38,112.03,112.24,10653.0,111.4644,111.4644,111.1173,111.3256,10653.0
2024-11-07 14:45:00,112.18,112.42,111.93,112.42,10051.0,111.266,111.5041,111.0181,111.5041,10051.0
2024-11-07 14:50:00,112.44,112.49,112.24,112.33,5969.0,111.5239,111.5735,111.3256,111.4148,5969.0
2024-11-07 14:55:00,112.37,112.6,112.35,112.6,9218.0,111.4545,111.6826,111.4347,111.6826,9218.0
2024-11-07 15:00:00,112.58,112.62,112.38,112.49,9628.0,111.6628,111.7025,111.4644,111.5735,9628.0
2024-11-07 15:05:00,112.5,112.55,112.46,112.5,6869.0,111.5834,111.633,111.5438,111.5834,6869.0
2024-11-07 15:10:00,112.48,112.76,112.48,112.71,14967.0,111.5636,111.8413,111.5636,111.7917,14967.0
2024-11-07 15:15:00,112.73,112.8,112.65,112.78,7526.0,111.8116,111.881,111.7322,111.8612,7526.0
2024-11-07 15:20:00,112.78,112.83,112.57,112.69,14785.0,111.8612,111.9108,111.6529,111.7719,14785.0
2024-11-07 15:25:00,112.71,112.75,112.62,112.62,10986.0,111.7917,111.8314,111.7025,111.7025,10986.0
2024-11-07 15:30:00,112.64,112.71,112.5,112.53,12711.0,111.7223,111.7917,111.5834,111.6132,12711.0
2024-11-07 15:35:00,112.52,112.54,112.39,112.39,11259.0,111.6033,111.6231,111.4743,111.4743,11259.0
2024-11-07 15:40:00,112.41,112.61,112.39,112.5,24392.0,111.4942,111.6925,111.4743,111.5834,24392.0
2024-11-07 15:45:00,112.52,112.54,112.27,112.28,22665.0,111.6033,111.6231,111.3553,111.3652,22665.0
2024-11-07 15:50:00,112.26,112.29,111.9,111.9,47186.0,111.3454,111.3752,110.9883,110.9883,47186.0
2024-11-07 15:55:00,111.92,111.96,111.78,111.91,142299.0,111.0082,111.0478,110.8693,110.9982,142299.0
2024-11-08 09:30:00,111.66,112.55,111.26,111.58,27861.0,110.7503,111.633,110.3535,110.6709,27861.0
2024-11-08 09:35:00,111.45,111.46,110.88,110.88,23026.0,110.542,110.5519,109.9766,109.9766,23026.0
2024-11-08 09:40:00,111.02,111.35,110.96,111.29,23319.0,110.1155,110.4428,110.056,110.3833,23319.0
2024-11-08 09:45:00,111.35,111.68,111.35,111.67,8044.0,110.4428,110.7701,110.4428,110.7602,8044.0
2024-11-08 09:50:00,111.78,112.06,111.68,112.01,21020.0,110.8693,111.147,110.7701,111.0974,21020.0
2024-11-08 09:55:00,112.05,112.23,111.88,112.02,12748.0,111.1371,111.3156,110.9685,111.1074,12748.0
2024-11-08 10:00:00,111.96,112.09,111.39,111.42,16844.0,111.0478,111.1768,110.4825,110.5122,16844.0
2024-11-08 10:05:00,111.43,111.74,111.39,111.74,9821.0,110.5222,110.8296,110.4825,110.8296,9821.0
2024-11-08 10:10:00,111.86,112.2,111.61,111.61,11017.0,110.9487,111.2859,110.7007,110.7007,11017.0
2024-11-08 10:15:00,111.61,111.85,111.55,111.73,12939.0,110.7007,110.9387,110.6412,110.8197,12939.0
2024-11-08 10:20:00,111.73,111.99,111.73,111.94,19178.0,110.8197,111.0776,110.8197,111.028,19178.0
2024-11-08 10:25:00,111.88,112.14,111.8,112.11,10319.0,110.9685,111.2264,110.8891,111.1966,10319.0
2024-11-08 10:30:00,111.98,112.02,111.72,111.91,45330.0,111.0677,111.1074,110.8098,110.9982,45330.0
2024-11-08 10:35:00,111.86,112.03,111.77,111.95,7993.0,110.9487,111.1173,110.8594,111.0379,7993.0
2024-11-08 10:40:00,111.98,112.05,111.95,112.03,5660.0,111.0677,111.1371,111.0379,111.1173,5660.0
2024-11-08 10:45:00,112.04,112.04,111.75,111.82,10316.0,111.1272,111.1272,110.8396,110.909,10316.0
2024-11-08 10:50:00,111.75,111.89,111.68,111.73,26613.0,110.8396,110.9784,110.7701,110.8197,26613.0
2024-11-08 10:55:00,111.85,111.85,111.36,111.61,11015.0,110.9387,110.9387,110.4527,110.7007,11015.0
2024-11-08 11:00:00,111.54,111.75,111.47,111.75,8555.0,110.6313,110.8396,110.5618,110.8396,8555.0
2024-11-08 11:05:00,111.72,111.83,111.69,111.73,13088.0,110.8098,110.9189,110.78,110.8197,13088.0
2024-11-08 11:10:00,111.72,111.81,111.65,111.72,14225.0,110.8098,110.8991,110.7404,110.8098,14225.0
2024-11-08 11:15:00,111.76,111.83,111.74,111.8,3720.0,110.8495,110.9189,110.8296,110.8891,3720.0
2024-11-08 11:20:00,111.82,111.9,111.74,111.8,15699.0,110.909,110.9883,110.8296,110.8891,15699.0
2024-11-08 11:25:00,111.75,111.76,111.44,111.48,36633.0,110.8396,110.8495,110.5321,110.5718,36633.0
2024-11-08 11:30:00,111.48,111.49,110.95,111.05,23909.0,110.5718,110.5817,110.0461,110.1453,23909.0
2024-11-08 11:35:00,111.08,111.22,110.95,111.04,25889.0,110.175,110.3139,110.0461,110.1353,25889.0
2024-11-08 11:40:00,111.01,111.11,110.87,110.93,23772.0,110.1056,110.2048,109.9667,110.0262,23772.0
2024-11-08 11:45:00,110.94,111.01,110.83,110.92,12223.0,110.0362,110.1056,109.927,110.0163,12223.0
2024-11-08 11:50:00,110.92,111.1,110.91,110.95,24965.0,110.0163,110.1948,110.0064,110.0461,24965.0
2024-11-08 11:55:00,111.06,111.08,110.95,111.07,5897.0,110.1552,110.175,110.0461,110.1651,5897.0
2024-11-08 12:00:00,111.1,111.22,110.97,110.98,11051.0,110.1948,110.3139,110.0659,110.0758,11051.0
2024-11-08 12:05:00,110.94,111.1,110.92,111.08,8097.0,110.0362,110.1948,110.0163,110.175,8097.0
2024-11-08 12:10:00,111.12,111.12,110.75,110.76,12298.0,110.2147,110.2147,109.8477,109.8576,12298.0
2024-11-08 12:15:00,110.79,110.98,110.69,110.98,12491.0,109.8874,110.0758,109.7882,110.0758,12491.0
2024-11-08 12:20:00,110.93,111.09,110.92,111.09,7041.0,110.0262,110.1849,110.0163,110.1849,7041.0
2024-11-08 12:25:00,111.13,111.18,110.95,111.03,8078.0,110.2246,110.2742,110.0461,110.1254,8078.0
2024-11-08 12:30:00,111.03,111.15,110.99,111.01,15454.0,110.1254,110.2444,110.0857,110.1056,15454.0
2024-11-08 12:35:00,110.96,111.13,110.96,111.05,4782.0,110.056,110.2246,110.056,110.1453,4782.0
2024-11-08 12:40:00,111.0,111.06,110.96,111.0,5042.0,110.0957,110.1552,110.056,110.0957,5042.0
2024-11-08 12:45:00,111.0,111.09,110.96,111.07,2502.0,110.0957,110.1849,110.056,110.1651,2502.0
2024-11-08 12:50:00,111.07,111.2,110.98,111.2,13583.0,110.1651,110.294,110.0758,110.294,13583.0
2024-11-08 12:55:00,111.24,111.24,111.11,111.19,8371.0,110.3337,110.3337,110.2048,110.2841,8371.0
2024-11-08 13:00:00,111.19,111.22,111.16,111.22,2342.0,110.2841,110.3139,110.2544,110.3139,2342.0
2024-11-08 13:05:00,111.19,111.25,111.18,111.24,3035.0,110.2841,110.3436,110.2742,110.3337,3035.0
2024-11-08 13:10:00,111.22,111.25,111.01,111.02,8145.0,110.3139,110.3436,110.1056,110.1155,8145.0
2024-11-08 13:15:00,111.01,111.1,110.99,111.03,3042.0,110.1056,110.1948,110.0857,110.1254,3042.0
2024-11-08 13:20:00,111.06,111.09,110.99,110.99,7218.0,110.1552,110.1849,110.0857,110.0857,7218.0
2024-11-08 13:25:00,111.0,111.01,110.96,111.0,2980.0,110.0957,110.1056,110.056,110.0957,2980.0
2024-11-08 13:30:00,111.0,111.0,110.9,110.9,6638.0,110.0957,110.0957,109.9965,109.9965,6638.0
2024-11-08 13:35:00,110.9,110.93,110.82,110.82,4855.0,109.9965,110.0262,109.9171,109.9171,4855.0
2024-11-08 13:40:00,110.89,110.9,110.83,110.85,3993.0,109.9866,109.9965,109.927,109.9469,3993.0
2024-11-08 13:45:00,110.88,110.91,110.84,110.9,2975.0,109.9766,110.0064,109.937,109.9965,2975.0
2024-11-08 13:50:00,110.93,111.01,110.9,110.9,12955.0,110.0262,110.1056,109.9965,109.9965,12955.0
2024-11-08 13:55:00,110.91,111.11,110.9,111.11,6313.0,110.0064,110.2048,109.9965,110.2048,6313.0
2024-11-08 14:00:00,111.06,111.19,110.99,111.04,12023.0,110.1552,110.2841,110.0857,110.1353,12023.0
2024-11-08 14:05:00,111.05,111.12,111.04,111.12,5333.0,110.1453,110.2147,110.1353,110.2147,5333.0
2024-11-08 14:10:00,111.08,111.09,111.0,111.03,5960.0,110.175,110.1849,110.0957,110.1254,5960.0
2024-11-08 14:15:00,111.04,111.13,111.04,111.13,5663.0,110.1353,110.2246,110.1353,110.2246,5663.0
2024-11-08 14:20:00,111.11,111.17,111.06,111.13,8603.0,110.2048,110.2643,110.1552,110.2246,8603.0
2024-11-08 14:25:00,111.12,111.17,111.11,111.12,4269.0,110.2147,110.2643,110.2048,110.2147,4269.0
2024-11-08 14:30:00,111.11,111.29,111.1,111.24,6563.0,110.2048,110.3833,110.1948,110.3337,6563.0
2024-11-08 14:35:00,111.25,111.27,111.11,111.21,21859.0,110.3436,110.3635,110.2048,110.304,21859.0
2024-11-08 14:40:00,111.21,111.21,111.1,111.16,18727.0,110.304,110.304,110.1948,110.2544,18727.0
2024-11-08 14:45:00,111.12,111.12,110.92,111.02,11652.0,110.2147,110.2147,110.0163,110.1155,11652.0
2024-11-08 14:50:00,111.01,111.19,110.97,111.13,21423.0,110.1056,110.2841,110.0659,110.2246,21423.0
2024-11-08 14:55:00,111.11,111.15,110.96,110.96,25082.0,110.2048,110.2444,110.056,110.056,25082.0
2024-11-08 15:00:00,110.94,111.01,110.84,111.01,31441.0,110.0362,110.1056,109.937,110.1056,31441.0
2024-11-08 15:05:00,111.04,111.18,110.95,111.14,202836.0,110.1353,110.2742,110.0461,110.2345,202836.0
2024-11-08 15:10:00,111.15,111.26,111.01,111.05,116710.0,110.2444,110.3535,110.1056,110.1453,116710.0
2024-11-08 15:15:00,111.0,111.2,110.9,110.97,22455.0,110.0957,110.294,109.9965,110.0659,22455.0
2024-11-08 15:20:00,110.97,110.97,110.88,110.94,18611.0,110.0659,110.0659,109.9766,110.0362,18611.0
2024-11-08 15:25:00,110.96,111.05,110.74,110.84,38016.0,110.056,110.1453,109.8378,109.937,38016.0
2024-11-08 15:30:00,110.86,110.9,110.65,110.69,41729.0,109.9568,109.9965,109.7485,109.7882,41729.0
2024-11-08 15:35:00,110.71,110.86,110.66,110.78,28667.0,109.808,109.9568,109.7584,109.8775,28667.0
2024-11-08 15:40:00,110.78,110.87,110.6,110.67,34075.0,109.8775,109.9667,109.6989,109.7684,34075.0
2024-11-08 15:45:00,110.71,110.83,110.68,110.79,26185.0,109.808,109.927,109.7783,109.8874,26185.0
2024-11-08 15:50:00,110.79,110.86,110.68,110.84,45889.0,109.8874,109.9568,109.7783,109.937,45889.0
2024-11-08 15:55:00,110.86,110.98,110.69,110.86,198199.0,109.9568,110.0758,109.7882,109.9568,198199.0
2024-11-11 09:30:00,112.25,112.58,112.01,112.46,48817.0,111.3355,111.6628,111.0974,111.5438,48817.0
2024-11-11 09:35:00,112.38,113.32,112.29,113.32,53044.0,111.4644,112.3968,111.3752,112.3968,53044.0
2024-11-11 09:40:00,113.32,113.34,113.07,113.25,123354.0,112.3968,112.4166,112.1488,112.3273,123354.0
2024-11-11 09:45:00,113.13,113.73,113.1,113.73,33589.0,112.2083,112.8034,112.1786,112.8034,33589.0
2024-11-11 09:50:00,113.72,114.0,113.6,114.0,3161.0,112.7935,113.0712,112.6745,113.0712,3161.0
2024-11-11 09:55:00,114.03,114.16,113.85,113.89,14893.0,113.101,113.2299,112.9224,112.9621,14893.0
2024-11-11 10:00:00,113.92,114.31,113.92,114.14,9655.0,112.9919,113.3787,112.9919,113.2101,9655.0
2024-11-11 10:05:00,114.13,114.31,113.62,113.83,12448.0,113.2002,113.3787,112.6943,112.9026,12448.0
2024-11-11 10:10:00,113.92,114.41,113.85,114.36,13124.0,112.9919,113.4779,112.9224,113.4283,13124.0
2024-11-11 10:15:00,114.39,114.69,114.38,114.61,8083.0,113.458,113.7556,113.4481,113.6763,8083.0
2024-11-11 10:20:00,114.62,114.68,113.85,113.85,9928.0,113.6862,113.7457,112.9224,112.9224,9928.0
2024-11-11 10:25:00,113.84,114.2,113.83,114.11,6585.0,112.9125,113.2696,112.9026,113.1803,6585.0
2024-11-11 10:30:00,114.15,114.15,113.89,113.89,7011.0,113.22,113.22,112.9621,112.9621,7011.0
2024-11-11 10:35:00,113.84,114.03,113.77,113.99,6944.0,112.9125,113.101,112.8431,113.0613,6944.0
2024-11-11 10:40:00,114.09,114.42,114.06,114.4,20627.0,113.1605,113.4878,113.1307,113.468,20627.0
2024-11-11 10:45:00,114.38,114.52,114.14,114.47,6618.0,113.4481,113.587,113.2101,113.5374,6618.0
2024-11-11 10:50:00,114.48,114.79,114.43,114.79,11334.0,113.5473,113.8548,113.4977,113.8548,11334.0
2024-11-11 10:55:00,114.79,114.98,114.78,114.98,8474.0,113.8548,114.0432,113.8449,114.0432,8474.0
2024-11-11 11:00:00,114.95,115.15,114.73,114.8,13523.0,114.0135,114.2119,113.7953,113.8647,13523.0
2024-11-11 11:05:00,114.8,114.84,114.73,114.79,8270.0,113.8647,113.9044,113.7953,113.8548,8270.0
2024-11-11 11:10:00,114.73,114.91,114.73,114.83,9995.0,113.7953,113.9738,113.7953,113.8945,9995.0
2024-11-11 11:15:00,114.82,114.87,114.73,114.8,12070.0,113.8845,113.9341,113.7953,113.8647,12070.0
2024-11-11 11:20:00,114.82,115.01,114.82,114.98,3552.0,113.8845,114.073,113.8845,114.0432,3552.0
2024-11-11 11:25:00,114.94,114.95,114.86,114.86,4068.0,114.0036,114.0135,113.9242,113.9242,4068.0
2024-11-11 11:30:00,114.92,115.07,114.87,115.04,4531.0,113.9837,114.1325,113.9341,114.1027,4531.0
2024-11-11 11:35:00,115.03,115.23,114.92,115.18,8480.0,114.0928,114.2912,113.9837,114.2416,8480.0
2024-11-11 11:40:00,115.1,115.33,115.09,115.32,7279.0,114.1623,114.3904,114.1523,114.3805,7279.0
2024-11-11 11:45:00,115.29,115.56,115.29,115.56,13911.0,114.3507,114.6185,114.3507,114.6185,13911.0
2024-11-11 11:50:00,115.57,115.67,115.54,115.66,6033.0,114.6284,114.7276,114.5987,114.7177,6033.0
2024-11-11 11:55:00,115.7,115.82,115.59,115.63,16780.0,114.7574,114.8764,114.6483,114.6879,16780.0
2024-11-11 12:00:00,115.6,115.6,115.4,115.4,3274.0,114.6582,114.6582,114.4598,114.4598,3274.0
2024-11-11 12:05:00,115.4,115.44,115.33,115.43,7088.0,114.4598,114.4995,114.3904,114.4896,7088.0
2024-11-11 12:10:00,115.47,115.55,115.43,115.44,6112.0,114.5292,114.6086,114.4896,114.4995,6112.0
2024-11-11 12:15:00,115.47,115.52,115.36,115.51,24637.0,114.5292,114.5788,114.4201,114.5689,24637.0
2024-11-11 12:20:00,115.51,115.51,115.27,115.36,5624.0,114.5689,114.5689,114.3309,114.4201,5624.0
2024-11-11 12:25:00,115.36,115.46,115.35,115.42,4858.0,114.4201,114.5193,114.4102,114.4797,4858.0
2024-11-11 12:30:00,115.39,115.49,115.37,115.37,10962.0,114.4499,114.5491,114.4301,114.4301,10962.0
2024-11-11 12:35:00,115.33,115.37,115.28,115.36,5258.0,114.3904,114.4301,114.3408,114.4201,5258.0
2024-11-11 12:40:00,115.32,115.37,115.16,115.34,13699.0,114.3805,114.4301,114.2218,114.4003,13699.0
2024-11-11 12:45:00,115.33,115.5,115.28,115.44,11674.0,114.3904,114.559,114.3408,114.4995,11674.0
2024-11-11 12:50:00,115.46,115.57,115.46,115.57,4793.0,114.5193,114.6284,114.5193,114.6284,4793.0
2024-11-11 12:55:00,115.53,115.63,115.47,115.58,9353.0,114.5888,114.6879,114.5292,114.6383,9353.0
2024-11-11 13:00:00,115.57,115.62,115.48,115.48,15192.0,114.6284,114.678,114.5392,114.5392,15192.0
2024-11-11 13:05:00,115.48,115.67,115.4,115.65,16147.0,114.5392,114.7276,114.4598,114.7078,16147.0
2024-11-11 13:10:00,115.62,115.62,115.32,115.34,47279.0,114.678,114.678,114.3805,114.4003,47279.0
2024-11-11 13:15:00,115.36,115.36,115.18,115.18,7826.0,114.4201,114.4201,114.2416,114.2416,7826.0
2024-11-11 13:20:00,115.21,115.26,115.0,115.05,7088.0,114.2714,114.321,114.0631,114.1127,7088.0
2024-11-11 13:25:00,115.01,115.13,114.98,115.13,13291.0,114.073,114.192,114.0432,114.192,13291.0
2024-11-11 13:30:00,115.12,115.2,115.04,115.05,11172.0,114.1821,114.2614,114.1027,114.1127,11172.0
2024-11-11 13:35:00,115.07,115.4,115.02,115.4,6954.0,114.1325,114.4598,114.0829,114.4598,6954.0
2024-11-11 13:40:00,115.37,115.37,115.09,115.17,7361.0,114.4301,114.4301,114.1523,114.2317,7361.0
2024-11-11 13:45:00,115.17,115.24,115.13,115.19,9781.0,114.2317,114.3011,114.192,114.2515,9781.0
2024-11-11 13:50:00,115.22,115.42,115.21,115.36,6865.0,114.2813,114.4797,114.2714,114.4201,6865.0
2024-11-11 13:55:00,115.37,115.48,115.29,115.3,10078.0,114.4301,114.5392,114.3507,114.3606,10078.0
2024-11-11 14:00:00,115.31,115.39,115.22,115.37,8015.0,114.3705,114.4499,114.2813,114.4301,8015.0
2024-11-11 14:05:00,115.37,115.41,115.33,115.39,3686.0,114.4301,114.4697,114.3904,114.4499,3686.0
2024-11-11 14:10:00,115.38,115.4,115.13,115.15,5298.0,114.44,114.4598,114.192,114.2119,5298.0
2024-11-11 14:15:00,115.15,115.15,114.94,115.04,7126.0,114.2119,114.2119,114.0036,114.1027,7126.0
2024-11-11 14:20:00,115.0,115.07,114.99,115.07,2931.0,114.0631,114.1325,114.0532,114.1325,2931.0
2024-11-11 14:25:00,115.08,115.13,115.01,115.1,7622.0,114.1424,114.192,114.073,114.1623,7622.0
2024-11-11 14:30:00,115.15,115.28,115.05,115.23,20615.0,114.2119,114.3408,114.1127,114.2912,20615.0
2024-11-11 14:35:00,115.2,115.35,115.19,115.32,6197.0,114.2614,114.4102,114.2515,114.3805,6197.0
2024-11-11 14:40:00,115.32,115.34,115.14,115.14,6750.0,114.3805,114.4003,114.2019,114.2019,6750.0
2024-11-11 14:45:00,115.15,115.17,115.07,115.11,4193.0,114.2119,114.2317,114.1325,114.1722,4193.0
2024-11-11 14:50:00,115.11,115.29,115.11,115.28,8681.0,114.1722,114.3507,114.1722,114.3408,8681.0
2024-11-11 14:55:00,115.25,115.34,115.23,115.29,11659.0,114.311,114.4003,114.2912,114.3507,11659.0
2024-11-11 15:00:00,115.29,115.34,115.23,115.34,11518.0,114.3507,114.4003,114.2912,114.4003,11518.0
2024-11-11 15:05:00,115.33,115.46,115.3,115.43,9657.0,114.3904,114.5193,114.3606,114.4896,9657.0
2024-11-11 15:10:00,115.39,115.39,115.21,115.24,9570.0,114.4499,114.4499,114.2714,114.3011,9570.0
2024-11-11 15:15:00,115.21,115.56,115.21,115.55,28998.0,114.2714,114.6185,114.2714,114.6086,28998.0
2024-11-11 15:20:00,115.54,115.76,115.54,115.75,14783.0,114.5987,114.8169,114.5987,114.807,14783.0
2024-11-11 15:25:00,115.78,115.94,115.78,115.92,20188.0,114.8367,114.9954,114.8367,114.9756,20188.0
2024-11-11 15:30:00,115.9,115.9,115.71,115.84,22140.0,114.9557,114.9557,114.7673,114.8962,22140.0
2024-11-11 15:35:00,115.85,115.86,115.69,115.74,19166.0,114.9061,114.9161,114.7475,114.797,19166.0
2024-11-11 15:40:00,115.72,115.83,115.57,115.71,45507.0,114.7772,114.8863,114.6284,114.7673,45507.0
2024-11-11 15:45:00,115.71,115.77,115.57,115.6,36637.0,114.7673,114.8268,114.6284,114.6582,36637.0
2024-11-11 15:50:00,115.61,115.61,115.4,115.58,48954.0,114.6681,114.6681,114.4598,114.6383,48954.0
2024-11-11 15:55:00,115.57,115.63,115.34,115.44,200004.0,114.6284,114.6879,114.4003,114.4995,200004.0
2024-11-12 09:30:00,114.75,115.36,114.41,115.04,20351.0,113.8151,114.4201,113.4779,114.1027,20351.0
2024-11-12 09:35:00,115.35,115.8,114.9,115.8,29918.0,114.4102,114.8566,113.9639,114.8566,29918.0
2024-11-12 09:40:00,115.79,116.04,115.67,115.85,6074.0,114.8466,115.0946,114.7276,114.9061,6074.0
2024-11-12 09:45:00,115.71,115.82,115.55,115.68,15096.0,114.7673,114.8764,114.6086,114.7375,15096.0
2024-11-12 09:50:00,115.64,115.85,115.62,115.84,4730.0,114.6979,114.9061,114.678,114.8962,4730.0
2024-11-12 09:55:00,115.85,116.07,115.82,116.07,33374.0,114.9061,115.1244,114.8764,115.1244,33374.0
2024-11-12 10:00:00,116.12,116.23,115.97,116.15,20755.0,115.1739,115.2831,115.0252,115.2037,20755.0
2024-11-12 10:05:00,116.15,116.26,115.94,116.2,13705.0,115.2037,115.3128,114.9954,115.2533,13705.0
2024-11-12 10:10:00,116.21,116.78,116.18,116.75,31745.0,115.2632,115.8286,115.2335,115.7988,31745.0
2024-11-12 10:15:00,116.73,116.79,116.54,116.73,44856.0,115.779,115.8385,115.5905,115.779,44856.0
2024-11-12 10:20:00,116.71,117.09,116.71,116.99,48220.0,115.7591,116.136,115.7591,116.0369,48220.0
2024-11-12 10:25:00,116.92,116.92,116.66,116.85,31111.0,115.9674,115.9674,115.7095,115.898,31111.0
2024-11-12 10:30:00,116.81,117.07,116.72,117.03,17118.0,115.8583,116.1162,115.7691,116.0765,17118.0
2024-11-12 10:35:00,117.09,117.57,117.08,117.3,52315.0,116.136,116.6121,116.1261,116.3443,52315.0
2024-11-12 10:40:00,117.28,117.29,116.87,117.11,51438.0,116.3245,116.3344,115.9178,116.1559,51438.0
2024-11-12 10:45:00,117.15,117.16,116.96,117.04,27132.0,116.1956,116.2055,116.0071,116.0865,27132.0
2024-11-12 10:50:00,117.02,117.49,117.01,117.49,11307.0,116.0666,116.5328,116.0567,116.5328,11307.0
2024-11-12 10:55:00,117.43,117.95,117.38,117.93,19384.0,116.4733,116.989,116.4237,116.9692,19384.0
2024-11-12 11:00:00,117.94,118.05,117.61,117.66,42267.0,116.9791,117.0882,116.6518,116.7014,42267.0
2024-11-12 11:05:00,117.66,117.68,117.43,117.55,19347.0,116.7014,116.7212,116.4733,116.5923,19347.0
2024-11-12 11:10:00,117.5,117.64,117.17,117.38,59765.0,116.5427,116.6816,116.2154,116.4237,59765.0
2024-11-12 11:15:00,117.42,117.58,117.29,117.57,46843.0,116.4634,116.6221,116.3344,116.6121,46843.0
2024-11-12 11:20:00,117.51,117.51,117.25,117.46,17006.0,116.5526,116.5526,116.2947,116.503,17006.0
2024-11-12 11:25:00,117.46,117.46,117.25,117.3,6770.0,116.503,116.503,116.2947,116.3443,6770.0
2024-11-12 11:30:00,117.28,117.5,117.25,117.5,9068.0,116.3245,116.5427,116.2947,116.5427,9068.0
2024-11-12 11:35:00,117.48,117.52,117.39,117.42,11047.0,116.5229,116.5625,116.4336,116.4634,11047.0
2024-11-12 11:40:00,117.42,117.47,117.37,117.39,5662.0,116.4634,116.513,116.4138,116.4336,5662.0
2024-11-12 11:45:00,117.4,117.43,117.24,117.25,16680.0,116.4435,116.4733,116.2848,116.2947,16680.0
2024-11-12 11:50:00,117.27,117.52,117.27,117.5,20460.0,116.3146,116.5625,116.3146,116.5427,20460.0
2024-11-12 11:55:00,117.52,117.52,117.3,117.31,14960.0,116.5625,116.5625,116.3443,116.3543,14960.0
2024-11-12 12:00:00,117.25,117.33,117.1,117.24,6533.0,116.2947,116.3741,116.146,116.2848,6533.0
2024-11-12 12:05:00,117.24,117.29,117.16,117.16,5552.0,116.2848,116.3344,116.2055,116.2055,5552.0
2024-11-12 12:10:00,117.14,117.19,117.0,117.0,10662.0,116.1856,116.2352,116.0468,116.0468,10662.0
2024-11-12 12:15:00,116.98,117.08,116.95,117.02,9718.0,116.0269,116.1261,115.9972,116.0666,9718.0
2024-11-12 12:20:00,117.02,117.02,116.81,116.9,5410.0,116.0666,116.0666,115.8583,115.9476,5410.0
2024-11-12 12:25:00,116.89,117.15,116.89,117.09,10206.0,115.9377,116.1956,115.9377,116.136,10206.0
2024-11-12 12:30:00,117.08,117.2,117.04,117.2,5516.0,116.1261,116.2451,116.0865,116.2451,5516.0
2024-11-12 12:35:00,117.16,117.31,117.15,117.29,11849.0,116.2055,116.3543,116.1956,116.3344,11849.0
2024-11-12 12:40:00,117.28,117.33,117.24,117.31,4564.0,116.3245,116.3741,116.2848,116.3543,4564.0
2024-11-12 12:45:00,117.32,117.34,117.15,117.15,8160.0,116.3642,116.384,116.1956,116.1956,8160.0
2024-11-12 12:50:00,117.16,117.2,117.12,117.18,3888.0,116.2055,116.2451,116.1658,116.2253,3888.0
2024-11-12 12:55:00,117.15,117.15,116.81,116.9,28892.0,116.1956,116.1956,115.8583,115.9476,28892.0
2024-11-12 13:00:00,116.9,116.92,116.67,116.68,18024.0,115.9476,115.9674,115.7195,115.7294,18024.0
2024-11-12 13:05:00,116.68,116.68,116.54,116.6,7350.0,115.7294,115.7294,115.5905,115.65,7350.0
2024-11-12 13:10:00,116.6,116.62,116.21,116.37,20671.0,115.65,115.6699,115.2632,115.4219,20671.0
2024-11-12 13:15:00,116.37,116.67,116.29,116.65,13923.0,115.4219,115.7195,115.3426,115.6996,13923.0
2024-11-12 13:20:00,116.59,116.66,116.43,116.46,10192.0,115.6401,115.7095,115.4814,115.5112,10192.0
2024-11-12 13:25:00,116.51,117.02,116.46,117.0,19636.0,115.5608,116.0666,115.5112,116.0468,19636.0
2024-11-12 13:30:00,117.04,117.28,117.04,117.22,14672.0,116.0865,116.3245,116.0865,116.265,14672.0
2024-11-12 13:35:00,117.19,117.34,117.15,117.34,6198.0,116.2352,116.384,116.1956,116.384,6198.0
2024-11-12 13:40:00,117.36,117.45,117.25,117.4,12726.0,116.4038,116.4931,116.2947,116.4435,12726.0
2024-11-12 13:45:00,117.37,117.45,117.22,117.22,6775.0,116.4138,116.4931,116.265,116.265,6775.0
2024-11-12 13:50:00,117.32,117.32,117.17,117.17,12180.0,116.3642,116.3642,116.2154,116.2154,12180.0
2024-11-12 13:55:00,117.17,117.21,116.95,117.02,14089.0,116.2154,116.2551,115.9972,116.0666,14089.0
2024-11-12 14:00:00,117.01,117.25,117.01,117.2,9997.0,116.0567,116.2947,116.0567,116.2451,9997.0
2024-11-12 14:05:00,117.23,117.25,116.99,117.06,14567.0,116.2749,116.2947,116.0369,116.1063,14567.0
2024-11-12 14:10:00,117.06,117.19,117.03,117.03,15397.0,116.1063,116.2352,116.0765,116.0765,15397.0
2024-11-12 14:15:00,117.06,117.33,117.06,117.18,20132.0,116.1063,116.3741,116.1063,116.2253,20132.0
2024-11-12 14:20:00,117.18,117.18,117.06,117.1,5997.0,116.2253,116.2253,116.1063,116.146,5997.0
2024-11-12 14:25:00,117.07,117.11,116.94,116.98,8940.0,116.1162,116.1559,115.9873,116.0269,8940.0
2024-11-12 14:30:00,117.0,117.22,116.96,117.14,21522.0,116.0468,116.265,116.0071,116.1856,21522.0
2024-11-12 14:35:00,117.16,117.16,116.96,116.99,9027.0,116.2055,116.2055,116.0071,116.0369,9027.0
2024-11-12 14:40:00,116.99,117.11,116.96,117.0,6875.0,116.0369,116.1559,116.0071,116.0468,6875.0
2024-11-12 14:45:00,117.0,117.07,116.93,116.95,11900.0,116.0468,116.1162,115.9773,115.9972,11900.0
2024-11-12 14:50:00,116.94,116.98,116.91,116.91,8128.0,115.9873,116.0269,115.9575,115.9575,8128.0
2024-11-12 14:55:00,116.92,117.0,116.9,116.94,16304.0,115.9674,116.0468,115.9476,115.9873,16304.0
2024-11-12 15:00:00,116.93,116.98,116.82,116.93,20056.0,115.9773,116.0269,115.8682,115.9773,20056.0
2024-11-12 15:05:00,116.93,117.0,116.92,116.93,14766.0,115.9773,116.0468,115.9674,115.9773,14766.0
2024-11-12 15:10:00,116.93,117.05,116.86,116.92,15695.0,115.9773,116.0964,115.9079,115.9674,15695.0
2024-11-12 15:15:00,116.96,116.98,116.85,116.93,13585.0,116.0071,116.0269,115.898,115.9773,13585.0
2024-11-12 15:20:00,116.92,117.02,116.89,116.92,24058.0,115.9674,116.0666,115.9377,115.9674,24058.0
2024-11-12 15:25:00,116.92,116.94,116.79,116.94,19444.0,115.9674,115.9873,115.8385,115.9873,19444.0
2024-11-12 15:30:00,116.93,116.99,116.86,116.88,22912.0,115.9773,116.0369,115.9079,115.9278,22912.0
2024-11-12 15:35:00,116.88,116.89,116.77,116.82,20898.0,115.9278,115.9377,115.8187,115.8682,20898.0
2024-11-12 15:40:00,116.82,116.92,116.69,116.77,30845.0,115.8682,115.9674,115.7393,115.8187,30845.0
2024-11-12 15:45:00,116.77,116.87,116.74,116.79,36200.0,115.8187,115.9178,115.7889,115.8385,36200.0
2024-11-12 15:50:00,116.77,116.82,116.61,116.63,55470.0,115.8187,115.8682,115.66,115.6798,55470.0
2024-11-12 15:55:00,116.65,116.67,116.28,116.38,185959.0,115.6996,115.7195,115.3326,115.4318,185959.0
2024-11-13 09:30:00,116.5,116.84,116.14,116.59,32723.0,115.5509,115.8881,115.1938,115.6401,32723.0
2024-11-13 09:35:00,116.67,117.07,116.6,117.0,13545.0,115.7195,116.1162,115.65,116.0468,13545.0
2024-11-13 09:40:00,117.09,117.65,116.97,117.61,18469.0,116.136,116.6915,116.017,116.6518,18469.0
2024-11-13 09:45:00,117.67,117.73,117.21,117.21,22054.0,116.7113,116.7708,116.2551,116.2551,22054.0
2024-11-13 09:50:00,117.22,117.26,117.0,117.18,9345.0,116.265,116.3047,116.0468,116.2253,9345.0
2024-11-13 09:55:00,117.07,117.23,116.94,117.16,6130.0,116.1162,116.2749,115.9873,116.2055,6130.0
2024-11-13 10:00:00,117.16,117.16,116.7,116.72,14482.0,116.2055,116.2055,115.7492,115.7691,14482.0
2024-11-13 10:05:00,116.76,116.76,116.28,116.67,9173.0,115.8087,115.8087,115.3326,115.7195,9173.0
2024-11-13 10:10:00,116.72,116.89,116.67,116.86,13751.0,115.7691,115.9377,115.7195,115.9079,13751.0
2024-11-13 10:15:00,116.86,117.03,116.85,116.93,20300.0,115.9079,116.0765,115.898,115.9773,20300.0
2024-11-13 10:20:00,116.93,116.98,116.73,116.87,15572.0,115.9773,116.0269,115.779,115.9178,15572.0
2024-11-13 10:25:00,116.91,117.21,116.89,117.1,10698.0,115.9575,116.2551,115.9377,116.146,10698.0
2024-11-13 10:30:00,117.09,117.15,116.83,117.0,8806.0,116.136,116.1956,115.8782,116.0468,8806.0
2024-11-13 10:35:00,116.98,117.09,116.92,117.01,19844.0,116.0269,116.136,115.9674,116.0567,19844.0
2024-11-13 10:40:00,116.96,117.18,116.81,117.12,19257.0,116.0071,116.2253,115.8583,116.1658,19257.0
2024-11-13 10:45:00,117.12,117.27,117.0,117.13,20888.0,116.1658,116.3146,116.0468,116.1757,20888.0
2024-11-13 10:50:00,117.07,117.13,116.78,116.89,7414.0,116.1162,116.1757,115.8286,115.9377,7414.0
2024-11-13 10:55:00,117.01,117.06,116.73,116.84,10723.0,116.0567,116.1063,115.779,115.8881,10723.0
2024-11-13 11:00:00,116.93,117.33,116.88,117.27,10716.0,115.9773,116.3741,115.9278,116.3146,10716.0
2024-11-13 11:05:00,117.22,117.42,117.21,117.28,18644.0,116.265,116.4634,116.2551,116.3245,18644.0
2024-11-13 11:10:00,117.25,117.27,117.11,117.21,9951.0,116.2947,116.3146,116.1559,116.2551,9951.0
2024-11-13 11:15:00,117.23,117.25,117.15,117.25,13464.0,116.2749,116.2947,116.1956,116.2947,13464.0
2024-11-13 11:20:00,117.27,117.37,117.2,117.26,12647.0,116.3146,116.4138,116.2451,116.3047,12647.0
2024-11-13 11:25:00,117.26,117.31,117.23,117.27,9312.0,116.3047,116.3543,116.2749,116.3146,9312.0
2024-11-13 11:30:00,117.32,117.46,117.13,117.44,32358.0,116.3642,116.503,116.1757,116.4832,32358.0
2024-11-13 11:35:00,117.44,117.51,117.34,117.5,11022.0,116.4832,116.5526,116.384,116.5427,11022.0
2024-11-13 11:40:00,117.5,117.51,117.37,117.39,8798.0,116.5427,116.5526,116.4138,116.4336,8798.0
2024-11-13 11:45:00,117.45,117.54,117.3,117.32,7585.0,116.4931,116.5824,116.3443,116.3642,7585.0
2024-11-13 11:50:00,117.26,117.26,117.14,117.22,2571.0,116.3047,116.3047,116.1856,116.265,2571.0
2024-11-13 11:55:00,117.22,117.47,117.14,117.47,14350.0,116.265,116.513,116.1856,116.513,14350.0
2024-11-13 12:00:00,117.45,117.47,117.21,117.23,12506.0,116.4931,116.513,116.2551,116.2749,12506.0
2024-11-13 12:05:00,117.23,117.26,117.04,117.08,16468.0,116.2749,116.3047,116.0865,116.1261,16468.0
2024-11-13 12:10:00,117.1,117.35,117.09,117.29,13509.0,116.146,116.3939,116.136,116.3344,13509.0
2024-11-13 12:15:00,117.29,117.3,117.19,117.2,12068.0,116.3344,116.3443,116.2352,116.2451,12068.0
2024-11-13 12:20:00,117.2,117.22,116.99,117.1,10018.0,116.2451,116.265,116.0369,116.146,10018.0
2024-11-13 12:25:00,117.09,117.12,117.02,117.08,4817.0,116.136,116.1658,116.0666,116.1261,4817.0
2024-11-13 12:30:00,117.11,117.21,117.03,117.03,10126.0,116.1559,116.2551,116.0765,116.0765,10126.0
2024-11-13 12:35:00,117.07,117.12,117.04,117.06,6242.0,116.1162,116.1658,116.0865,116.1063,6242.0
2024-11-13 12:40:00,117.11,117.11,116.96,117.0,9040.0,116.1559,116.1559,116.0071,116.0468,9040.0
2024-11-13 12:45:00,117.0,117.08,116.99,117.06,4946.0,116.0468,116.1261,116.0369,116.1063,4946.0
2024-11-13 12:50:00,117.05,117.09,116.98,117.06,12572.0,116.0964,116.136,116.0269,116.1063,12572.0
2024-11-13 12:55:00,117.09,117.12,117.04,117.1,4973.0,116.136,116.1658,116.0865,116.146,4973.0
2024-11-13 13:00:00,117.1,117.33,117.1,117.15,94386.0,116.146,116.3741,116.146,116.1956,94386.0
2024-11-13 13:05:00,117.14,117.15,116.98,117.0,5009.0,116.1856,116.1956,116.0269,116.0468,5009.0
2024-11-13 13:10:00,116.98,116.99,116.83,116.96,6174.0,116.0269,116.0369,115.8782,116.0071,6174.0
2024-11-13 13:15:00,116.99,117.09,116.98,117.06,6071.0,116.0369,116.136,116.0269,116.1063,6071.0
2024-11-13 13:20:00,117.06,117.19,117.06,117.18,19098.0,116.1063,116.2352,116.1063,116.2253,19098.0
2024-11-13 13:25:00,117.18,117.18,117.12,117.16,11237.0,116.2253,116.2253,116.1658,116.2055,11237.0
2024-11-13 13:30:00,117.18,117.32,117.09,117.09,16528.0,116.2253,116.3642,116.136,116.136,16528.0
2024-11-13 13:35:00,117.12,117.12,116.9,116.9,7514.0,116.1658,116.1658,115.9476,115.9476,7514.0
2024-11-13 13:40:00,116.9,116.98,116.86,116.97,5413.0,115.9476,116.0269,115.9079,116.017,5413.0
2024-11-13 13:45:00,116.98,116.99,116.82,116.82,10083.0,116.0269,116.0369,115.8682,115.8682,10083.0
2024-11-13 13:50:00,116.86,116.96,116.84,116.96,4365.0,115.9079,116.0071,115.8881,116.0071,4365.0
2024-11-13 13:55:00,116.95,117.0,116.93,116.95,4839.0,115.9972,116.0468,115.9773,115.9972,4839.0
2024-11-13 14:00:00,116.92,116.94,116.81,116.91,8476.0,115.9674,115.9873,115.8583,115.9575,8476.0
2024-11-13 14:05:00,116.9,116.9,116.85,116.88,7452.0,115.9476,115.9476,115.898,115.9278,7452.0
2024-11-13 14:10:00,116.89,116.96,116.85,116.87,13031.0,115.9377,116.0071,115.898,115.9178,13031.0
2024-11-13 14:15:00,116.87,116.91,116.8,116.8,5842.0,115.9178,115.9575,115.8484,115.8484,5842.0
2024-11-13 14:20:00,116.78,116.87,116.75,116.79,7720.0,115.8286,115.9178,115.7988,115.8385,7720.0
2024-11-13 14:25:00,116.8,116.8,116.69,116.69,6870.0,115.8484,115.8484,115.7393,115.7393,6870.0
2024-11-13 14:30:00,116.68,116.68,116.51,116.54,12822.0,115.7294,115.7294,115.5608,115.5905,12822.0
2024-11-13 14:35:00,116.51,116.61,116.32,116.38,18158.0,115.5608,115.66,115.3723,115.4318,18158.0
2024-11-13 14:40:00,116.37,116.41,116.26,116.34,6048.0,115.4219,115.4616,115.3128,115.3922,6048.0
2024-11-13 14:45:00,116.34,116.44,116.24,116.27,10112.0,115.3922,115.4913,115.293,115.3227,10112.0
2024-11-13 14:50:00,116.27,116.29,116.13,116.29,9265.0,115.3227,115.3426,115.1839,115.3426,9265.0
2024-11-13 14:55:00,116.28,116.3,116.1,116.17,14397.0,115.3326,115.3525,115.1541,115.2235,14397.0
2024-11-13 15:00:00,116.14,116.19,116.0,116.01,18399.0,115.1938,115.2434,115.0549,115.0648,18399.0
2024-11-13 15:05:00,116.06,116.33,116.02,116.33,13325.0,115.1144,115.3822,115.0748,115.3822,13325.0
2024-11-13 15:10:00,116.33,116.44,116.28,116.44,6779.0,115.3822,115.4913,115.3326,115.4913,6779.0
2024-11-13 15:15:00,116.42,116.58,116.41,116.51,11371.0,115.4715,115.6302,115.4616,115.5608,11371.0
2024-11-13 15:20:00,116.51,116.51,116.39,116.47,13128.0,115.5608,115.5608,115.4417,115.5211,13128.0
2024-11-13 15:25:00,116.48,116.48,116.32,116.4,15377.0,115.531,115.531,115.3723,115.4517,15377.0
2024-11-13 15:30:00,116.39,116.49,116.35,116.46,14462.0,115.4417,115.5409,115.4021,115.5112,14462.0
2024-11-13 15:35:00,116.46,116.69,116.42,116.48,25908.0,115.5112,115.7393,115.4715,115.531,25908.0
2024-11-13 15:40:00,116.47,116.58,116.4,116.46,18806.0,115.5211,115.6302,115.4517,115.5112,18806.0
2024-11-13 15:45:00,116.48,116.52,116.37,116.52,32966.0,115.531,115.5707,115.4219,115.5707,32966.0
2024-11-13 15:50:00,116.46,116.5,116.09,116.09,44195.0,115.5112,115.5509,115.1442,115.1442,44195.0
2024-11-13 15:55:00,116.13,116.23,116.04,116.1,168831.0,115.1839,115.2831,115.0946,115.1541,168831.0
2024-11-14 09:30:00,116.56,116.85,116.0,116.53,12988.0,115.6104,115.898,115.0549,115.5806,12988.0
2024-11-14 09:35:00,116.58,117.0,116.53,116.54,10672.0,115.6302,116.0468,115.5806,115.5905,10672.0
2024-11-14 09:40:00,116.54,116.68,116.22,116.51,13841.0,115.5905,115.7294,115.2731,115.5608,13841.0
2024-11-14 09:45:00,116.44,117.03,116.44,116.86,6847.0,115.4913,116.0765,115.4913,115.9079,6847.0
2024-11-14 09:50:00,117.04,117.32,116.74,117.05,16363.0,116.0865,116.3642,115.7889,116.0964,16363.0
2024-11-14 09:55:00,116.98,117.01,116.67,116.75,30966.0,116.0269,116.0567,115.7195,115.7988,30966.0
2024-11-14 10:00:00,116.57,116.63,116.36,116.62,6634.0,115.6203,115.6798,115.412,115.6699,6634.0
2024-11-14 10:05:00,116.53,116.79,116.51,116.6,11151.0,115.5806,115.8385,115.5608,115.65,11151.0
2024-11-14 10:10:00,116.64,116.85,116.46,116.69,23314.0,115.6897,115.898,115.5112,115.7393,23314.0
2024-11-14 10:15:00,116.72,117.03,116.64,116.84,8947.0,115.7691,116.0765,115.6897,115.8881,8947.0
2024-11-14 10:20:00,116.93,117.04,116.79,116.85,24525.0,115.9773,116.0865,115.8385,115.898,24525.0
2024-11-14 10:25:00,116.81,117.0,116.71,116.8,15838.0,115.8583,116.0468,115.7591,115.8484,15838.0
2024-11-14 10:30:00,116.8,117.06,116.71,116.97,12803.0,115.8484,116.1063,115.7591,116.017,12803.0
2024-11-14 10:35:00,117.07,117.47,117.05,117.41,9799.0,116.1162,116.513,116.0964,116.4534,9799.0
2024-11-14 10:40:00,117.4,117.49,117.19,117.4,26647.0,116.4435,116.5328,116.2352,116.4435,26647.0
2024-11-14 10:45:00,117.47,117.5,116.9,116.9,9465.0,116.513,116.5427,115.9476,115.9476,9465.0
2024-11-14 10:50:00,116.93,116.99,116.76,116.81,21267.0,115.9773,116.0369,115.8087,115.8583,21267.0
2024-11-14 10:55:00,116.9,116.93,116.69,116.79,13569.0,115.9476,115.9773,115.7393,115.8385,13569.0
2024-11-14 11:00:00,116.79,116.79,116.35,116.35,25137.0,115.8385,115.8385,115.4021,115.4021,25137.0
2024-11-14 11:05:00,116.43,116.43,116.22,116.34,8309.0,115.4814,115.4814,115.2731,115.3922,8309.0
2024-11-14 11:10:00,116.35,116.56,116.27,116.55,6002.0,115.4021,115.6104,115.3227,115.6004,6002.0
2024-11-14 11:15:00,116.48,116.8,116.44,116.57,24636.0,115.531,115.8484,115.4913,115.6203,24636.0
2024-11-14 11:20:00,116.52,116.6,116.45,116.59,6817.0,115.5707,115.65,115.5013,115.6401,6817.0
2024-11-14 11:25:00,116.64,116.67,116.51,116.55,6574.0,115.6897,115.7195,115.5608,115.6004,6574.0
2024-11-14 11:30:00,116.5,116.65,116.47,116.54,7106.0,115.5509,115.6996,115.5211,115.5905,7106.0
2024-11-14 11:35:00,116.55,116.55,116.31,116.31,13317.0,115.6004,115.6004,115.3624,115.3624,13317.0
2024-11-14 11:40:00,116.31,116.49,116.3,116.31,10495.0,115.3624,115.5409,115.3525,115.3624,10495.0
2024-11-14 11:45:00,116.26,116.31,116.0,116.0,7971.0,115.3128,115.3624,115.0549,115.0549,7971.0
2024-11-14 11:50:00,115.96,116.07,115.88,115.91,9193.0,115.0153,115.1244,114.9359,114.9657,9193.0
2024-11-14 11:55:00,115.89,116.05,115.88,115.99,4981.0,114.9458,115.1045,114.9359,115.045,4981.0
2024-11-14 12:00:00,116.0,116.07,115.94,115.95,4245.0,115.0549,115.1244,114.9954,115.0053,4245.0
2024-11-14 12:05:00,115.93,116.01,115.93,115.97,5754.0,114.9855,115.0648,114.9855,115.0252,5754.0
2024-11-14 12:10:00,115.96,116.15,115.94,115.97,12681.0,115.0153,115.2037,114.9954,115.0252,12681.0
2024-11-14 12:15:00,115.98,116.16,115.92,116.16,6578.0,115.0351,115.2136,114.9756,115.2136,6578.0
2024-11-14 12:20:00,116.15,116.15,116.05,116.12,5749.0,115.2037,115.2037,115.1045,115.1739,5749.0
2024-11-14 12:25:00,116.11,116.21,116.11,116.19,4038.0,115.164,115.2632,115.164,115.2434,4038.0
2024-11-14 12:30:00,116.19,116.3,116.04,116.1,11810.0,115.2434,115.3525,115.0946,115.1541,11810.0
2024-11-14 12:35:00,116.19,116.28,116.03,116.28,4348.0,115.2434,115.3326,115.0847,115.3326,4348.0
2024-11-14 12:40:00,116.25,116.33,116.2,116.24,4393.0,115.3029,115.3822,115.2533,115.293,4393.0
2024-11-14 12:45:00,116.27,116.3,115.94,116.02,12082.0,115.3227,115.3525,114.9954,115.0748,12082.0
2024-11-14 12:50:00,116.03,116.15,115.86,116.06,15829.0,115.0847,115.2037,114.9161,115.1144,15829.0
2024-11-14 12:55:00,116.09,116.3,115.99,116.3,27927.0,115.1442,115.3525,115.045,115.3525,27927.0
2024-11-14 13:00:00,116.34,116.39,116.29,116.39,1486.0,115.3922,115.4417,115.3426,115.4417,1486.0
2024-11-14 13:05:00,116.35,116.58,116.35,116.56,6798.0,115.4021,115.6302,115.4021,115.6104,6798.0
2024-11-14 13:10:00,116.52,116.62,116.47,116.56,4936.0,115.5707,115.6699,115.5211,115.6104,4936.0
2024-11-14 13:15:00,116.62,116.62,116.16,116.21,13008.0,115.6699,115.6699,115.2136,115.2632,13008.0
2024-11-14 13:20:00,116.29,116.3,116.22,116.23,1082.0,115.3426,115.3525,115.2731,115.2831,1082.0
2024-11-14 13:25:00,116.34,116.34,116.14,116.14,9161.0,115.3922,115.3922,115.1938,115.1938,9161.0
2024-11-14 13:30:00,116.1,116.1,115.89,116.06,7101.0,115.1541,115.1541,114.9458,115.1144,7101.0
2024-11-14 13:35:00,116.06,116.08,115.91,115.95,4600.0,115.1144,115.1343,114.9657,115.0053,4600.0
2024-11-14 13:40:00,115.91,116.11,115.91,116.11,5041.0,114.9657,115.164,114.9657,115.164,5041.0
2024-11-14 13:45:00,116.08,116.08,115.99,116.06,6527.0,115.1343,115.1343,115.045,115.1144,6527.0
2024-11-14 13:50:00,116.02,116.02,115.82,116.02,12009.0,115.0748,115.0748,114.8764,115.0748,12009.0
2024-11-14 13:55:00,115.96,116.05,115.89,116.05,4945.0,115.0153,115.1045,114.9458,115.1045,4945.0
2024-11-14 14:00:00,116.0,116.43,115.99,116.4,11005.0,115.0549,115.4814,115.045,115.4517,11005.0
2024-11-14 14:05:00,116.36,116.4,116.14,116.15,9039.0,115.412,115.4517,115.1938,115.2037,9039.0
2024-11-14 14:10:00,116.14,116.14,116.09,116.11,1387.0,115.1938,115.1938,115.1442,115.164,1387.0
2024-11-14 14:15:00,116.13,116.39,116.1,116.37,5878.0,115.1839,115.4417,115.1541,115.4219,5878.0
2024-11-14 14:20:00,116.39,116.45,116.28,116.34,10306.0,115.4417,115.5013,115.3326,115.3922,10306.0
2024-11-14 14:25:00,116.34,116.55,116.34,116.48,7760.0,115.3922,115.6004,115.3922,115.531,7760.0
2024-11-14 14:30:00,116.49,116.55,116.46,116.47,2422.0,115.5409,115.6004,115.5112,115.5211,2422.0
2024-11-14 14:35:00,116.46,116.58,116.45,116.53,8122.0,115.5112,115.6302,115.5013,115.5806,8122.0
2024-11-14 14:40:00,116.53,116.67,116.52,116.67,3243.0,115.5806,115.7195,115.5707,115.7195,3243.0
2024-11-14 14:45:00,116.64,116.71,116.52,116.66,9486.0,115.6897,115.7591,115.5707,115.7095,9486.0
2024-11-14 14:50:00,116.64,116.87,116.64,116.84,3418.0,115.6897,115.9178,115.6897,115.8881,3418.0
2024-11-14 14:55:00,116.84,116.84,116.68,116.7,7688.0,115.8881,115.8881,115.7294,115.7492,7688.0
2024-11-14 15:00:00,116.71,116.71,116.35,116.43,9687.0,115.7591,115.7591,115.4021,115.4814,9687.0
2024-11-14 15:05:00,116.53,116.53,116.17,116.23,6162.0,115.5806,115.5806,115.2235,115.2831,6162.0
2024-11-14 15:10:00,116.16,116.41,116.14,116.3,5379.0,115.2136,115.4616,115.1938,115.3525,5379.0
2024-11-14 15:15:00,116.3,116.5,116.27,116.37,5421.0,115.3525,115.5509,115.3227,115.4219,5421.0
2024-11-14 15:20:00,116.34,116.48,116.34,116.44,7436.0,115.3922,115.531,115.3922,115.4913,7436.0
2024-11-14 15:25:00,116.44,116.58,116.34,116.53,8677.0,115.4913,115.6302,115.3922,115.5806,8677.0
2024-11-14 15:30:00,116.5,116.59,116.29,116.29,15071.0,115.5509,115.6401,115.3426,115.3426,15071.0
2024-11-14 15:35:00,116.29,116.38,116.23,116.34,12607.0,115.3426,115.4318,115.2831,115.3922,12607.0
2024-11-14 15:40:00,116.33,116.36,116.17,116.18,15089.0,115.3822,115.412,115.2235,115.2335,15089.0
2024-11-14 15:45:00,116.19,116.25,115.92,115.93,28792.0,115.2434,115.3029,114.9756,114.9855,28792.0
2024-11-14 15:50:00,115.92,116.24,115.92,116.15,26793.0,114.9756,115.293,114.9756,115.2037,26793.0
2024-11-14 15:55:00,116.13,116.28,116.02,116.22,65907.0,115.1839,115.3326,115.0748,115.2731,65907.0
2024-11-15 09:30:00,115.89,116.82,115.66,116.72,74840.0,114.9458,115.8682,114.7177,115.7691,74840.0
2024-11-15 09:35:00,116.48,117.18,116.25,117.13,4546.0,115.531,116.2253,115.3029,116.1757,4546.0
2024-11-15 09:40:00,117.21,117.49,116.49,116.69,18525.0,116.2551,116.5328,115.5409,115.7393,18525.0
2024-11-15 09:45:00,116.67,117.14,116.57,117.11,5986.0,115.7195,116.1856,115.6203,116.1559,5986.0
2024-11-15 09:50:00,117.08,117.08,116.39,116.46,26325.0,116.1261,116.1261,115.4417,115.5112,26325.0
2024-11-15 09:55:00,116.42,116.66,116.18,116.26,9214.0,115.4715,115.7095,115.2335,115.3128,9214.0
2024-11-15 10:00:00,116.33,116.42,115.65,115.67,11851.0,115.3822,115.4715,114.7078,114.7276,11851.0
2024-11-15 10:05:00,115.77,115.95,115.76,115.87,10565.0,114.8268,115.0053,114.8169,114.926,10565.0
2024-11-15 10:10:00,115.92,116.06,115.76,115.97,10063.0,114.9756,115.1144,114.8169,115.0252,10063.0
2024-11-15 10:15:00,116.12,116.12,115.73,115.78,6226.0,115.1739,115.1739,114.7871,114.8367,6226.0
2024-11-15 10:20:00,115.78,115.85,115.62,115.68,9172.0,114.8367,114.9061,114.678,114.7375,9172.0
2024-11-15 10:25:00,115.73,115.96,115.7,115.88,20757.0,114.7871,115.0153,114.7574,114.9359,20757.0
2024-11-15 10:30:00,115.87,115.88,115.75,115.82,21669.0,114.926,114.9359,114.807,114.8764,21669.0
2024-11-15 10:35:00,115.82,116.0,115.76,115.91,29284.0,114.8764,115.0549,114.8169,114.9657,29284.0
2024-11-15 10:40:00,115.91,115.91,115.75,115.84,10950.0,114.9657,114.9657,114.807,114.8962,10950.0
2024-11-15 10:45:00,115.77,115.96,115.63,115.8,20134.0,114.8268,115.0153,114.6879,114.8566,20134.0
2024-11-15 10:50:00,115.82,115.92,115.64,115.73,9347.0,114.8764,114.9756,114.6979,114.7871,9347.0
2024-11-15 10:55:00,115.74,115.79,115.61,115.78,9643.0,114.797,114.8466,114.6681,114.8367,9643.0
2024-11-15 11:00:00,115.78,115.8,115.7,115.8,9359.0,114.8367,114.8566,114.7574,114.8566,9359.0
2024-11-15 11:05:00,115.8,115.93,115.75,115.84,14262.0,114.8566,114.9855,114.807,114.8962,14262.0
2024-11-15 11:10:00,115.84,115.91,115.8,115.87,10521.0,114.8962,114.9657,114.8566,114.926,10521.0
2024-11-15 11:15:00,115.87,116.3,115.87,116.23,15844.0,114.926,115.3525,114.926,115.2831,15844.0
2024-11-15 11:20:00,116.23,116.32,116.04,116.26,16477.0,115.2831,115.3723,115.0946,115.3128,16477.0
2024-11-15 11:25:00,116.26,116.26,116.09,116.2,5759.0,115.3128,115.3128,115.1442,115.2533,5759.0
2024-11-15 11:30:00,116.18,116.29,116.03,116.05,14311.0,115.2335,115.3426,115.0847,115.1045,14311.0
2024-11-15 11:35:00,116.0,116.06,115.86,115.99,8611.0,115.0549,115.1144,114.9161,115.045,8611.0
2024-11-15 11:40:00,116.0,116.13,115.94,116.13,6097.0,115.0549,115.1839,114.9954,115.1839,6097.0
2024-11-15 11:45:00,116.14,116.26,116.08,116.19,7926.0,115.1938,115.3128,115.1343,115.2434,7926.0
2024-11-15 11:50:00,116.18,116.22,116.01,116.06,7577.0,115.2335,115.2731,115.0648,115.1144,7577.0
2024-11-15 11:55:00,116.0,116.04,115.96,116.02,3933.0,115.0549,115.0946,115.0153,115.0748,3933.0
2024-11-15 12:00:00,115.99,116.02,115.91,115.99,15109.0,115.045,115.0748,114.9657,115.045,15109.0
2024-11-15 12:05:00,116.0,116.18,116.0,116.1,10706.0,115.0549,115.2335,115.0549,115.1541,10706.0
2024-11-15 12:10:00,116.09,116.24,116.08,116.22,8557.0,115.1442,115.293,115.1343,115.2731,8557.0
2024-11-15 12:15:00,116.21,116.38,116.15,116.19,32994.0,115.2632,115.4318,115.2037,115.2434,32994.0
2024-11-15 12:20:00,116.12,116.3,116.1,116.22,4809.0,115.1739,115.3525,115.1541,115.2731,4809.0
2024-11-15 12:25:00,116.18,116.2,116.06,116.11,4781.0,115.2335,115.2533,115.1144,115.164,4781.0
2024-11-15 12:30:00,116.06,116.06,115.72,115.72,15351.0,115.1144,115.1144,114.7772,114.7772,15351.0
2024-11-15 12:35:00,115.77,115.82,115.71,115.73,6399.0,114.8268,114.8764,114.7673,114.7871,6399.0
2024-11-15 12:40:00,115.77,116.09,115.72,116.04,16550.0,114.8268,115.1442,114.7772,115.0946,16550.0
2024-11-15 12:45:00,116.04,116.04,115.94,115.98,11464.0,115.0946,115.0946,114.9954,115.0351,11464.0
2024-11-15 12:50:00,115.98,116.1,115.92,116.1,8406.0,115.0351,115.1541,114.9756,115.1541,8406.0
2024-11-15 12:55:00,116.09,116.27,116.09,116.19,6848.0,115.1442,115.3227,115.1442,115.2434,6848.0
2024-11-15 13:00:00,116.2,116.26,116.2,116.22,5744.0,115.2533,115.3128,115.2533,115.2731,5744.0
2024-11-15 13:05:00,116.25,116.42,116.25,116.31,11330.0,115.3029,115.4715,115.3029,115.3624,11330.0
2024-11-15 13:10:00,116.34,116.39,116.22,116.34,5677.0,115.3922,115.4417,115.2731,115.3922,5677.0
2024-11-15 13:15:00,116.39,116.53,116.35,116.39,7389.0,115.4417,115.5806,115.4021,115.4417,7389.0
2024-11-15 13:20:00,116.42,116.44,116.22,116.23,4614.0,115.4715,115.4913,115.2731,115.2831,4614.0
2024-11-15 13:25:00,116.2,116.25,116.11,116.13,5142.0,115.2533,115.3029,115.164,115.1839,5142.0
2024-11-15 13:30:00,116.14,116.14,115.93,116.0,4089.0,115.1938,115.1938,114.9855,115.0549,4089.0
2024-11-15 13:35:00,116.02,116.05,115.96,116.02,4940.0,115.0748,115.1045,115.0153,115.0748,4940.0
2024-11-15 13:40:00,116.02,116.02,115.9,115.91,4887.0,115.0748,115.0748,114.9557,114.9657,4887.0
2024-11-15 13:45:00,115.93,116.03,115.8,115.81,10132.0,114.9855,115.0847,114.8566,114.8665,10132.0
2024-11-15 13:50:00,115.77,115.78,115.58,115.66,10064.0,114.8268,114.8367,114.6383,114.7177,10064.0
2024-11-15 13:55:00,115.63,115.65,115.53,115.65,8416.0,114.6879,114.7078,114.5888,114.7078,8416.0
2024-11-15 14:00:00,115.65,115.66,115.46,115.62,9014.0,114.7078,114.7177,114.5193,114.678,9014.0
2024-11-15 14:05:00,115.54,115.68,115.51,115.65,5359.0,114.5987,114.7375,114.5689,114.7078,5359.0
2024-11-15 14:10:00,115.61,115.76,115.61,115.76,4544.0,114.6681,114.8169,114.6681,114.8169,4544.0
2024-11-15 14:15:00,115.72,115.72,115.59,115.61,8549.0,114.7772,114.7772,114.6483,114.6681,8549.0
2024-11-15 14:20:00,115.6,115.62,115.57,115.59,5384.0,114.6582,114.678,114.6284,114.6483,5384.0
2024-11-15 14:25:00,115.62,115.68,115.55,115.55,9029.0,114.678,114.7375,114.6086,114.6086,9029.0
2024-11-15 14:30:00,115.55,115.6,115.51,115.53,7666.0,114.6086,114.6582,114.5689,114.5888,7666.0
2024-11-15 14:35:00,115.53,115.59,115.5,115.51,7751.0,114.5888,114.6483,114.559,114.5689,7751.0
2024-11-15 14:40:00,115.53,115.65,115.5,115.61,8741.0,114.5888,114.7078,114.559,114.6681,8741.0
2024-11-15 14:45:00,115.6,115.69,115.5,115.51,7675.0,114.6582,114.7475,114.559,114.5689,7675.0
2024-11-15 14:50:00,115.5,115.53,115.19,115.19,8284.0,114.559,114.5888,114.2515,114.2515,8284.0
2024-11-15 14:55:00,115.23,115.36,115.19,115.31,14940.0,114.2912,114.4201,114.2515,114.3705,14940.0
2024-11-15 15:00:00,115.3,115.39,115.29,115.32,14388.0,114.3606,114.4499,114.3507,114.3805,14388.0
2024-11-15 15:05:00,115.38,115.6,115.38,115.6,11906.0,114.44,114.6582,114.44,114.6582,11906.0
2024-11-15 15:10:00,115.56,115.69,115.5,115.67,11242.0,114.6185,114.7475,114.559,114.7276,11242.0
2024-11-15 15:15:00,115.67,115.84,115.67,115.78,15153.0,114.7276,114.8962,114.7276,114.8367,15153.0
2024-11-15 15:20:00,115.78,115.86,115.72,115.73,5247.0,114.8367,114.9161,114.7772,114.7871,5247.0
2024-11-15 15:25:00,115.76,115.76,115.63,115.71,9103.0,114.8169,114.8169,114.6879,114.7673,9103.0
2024-11-15 15:30:00,115.7,115.82,115.62,115.77,15688.0,114.7574,114.8764,114.678,114.8268,15688.0
2024-11-15 15:35:00,115.78,115.93,115.77,115.88,9786.0,114.8367,114.9855,114.8268,114.9359,9786.0
2024-11-15 15:40:00,115.87,116.03,115.84,115.9,11069.0,114.926,115.0847,114.8962,114.9557,11069.0
2024-11-15 15:45:00,115.9,115.98,115.87,115.93,15168.0,114.9557,115.0351,114.926,114.9855,15168.0
2024-11-15 15:50:00,115.95,116.06,115.82,115.98,32038.0,115.0053,115.1144,114.8764,115.0351,32038.0
2024-11-15 15:55:00,115.98,116.06,115.94,116.02,68555.0,115.0351,115.1144,114.9954,115.0748,68555.0
2024-11-18 09:30:00,115.34,115.57,115.21,115.33,18862.0,114.4003,114.6284,114.2714,114.3904,18862.0
2024-11-18 09:35:00,115.67,115.86,115.5,115.5,11111.0,114.7276,114.9161,114.559,114.559,11111.0
2024-11-18 09:40:00,115.26,115.35,115.02,115.28,7508.0,114.321,114.4102,114.0829,114.3408,7508.0
2024-11-18 09:45:00,115.28,116.12,115.27,116.06,25145.0,114.3408,115.1739,114.3309,115.1144,25145.0
2024-11-18 09:50:00,116.02,116.02,115.54,115.64,9587.0,115.0748,115.0748,114.5987,114.6979,9587.0
2024-11-18 09:55:00,115.64,115.89,115.53,115.69,45353.0,114.6979,114.9458,114.5888,114.7475,45353.0
2024-11-18 10:00:00,115.6,115.7,115.43,115.55,11153.0,114.6582,114.7574,114.4896,114.6086,11153.0
2024-11-18 10:05:00,115.54,115.54,115.22,115.31,8637.0,114.5987,114.5987,114.2813,114.3705,8637.0
2024-11-18 10:10:00,115.3,115.3,115.05,115.16,4752.0,114.3606,114.3606,114.1127,114.2218,4752.0
2024-11-18 10:15:00,115.1,115.19,114.93,115.07,12263.0,114.1623,114.2515,113.9936,114.1325,12263.0
2024-11-18 10:20:00,114.97,115.02,114.68,114.82,11366.0,114.0333,114.0829,113.7457,113.8845,11366.0
2024-11-18 10:25:00,114.86,114.94,114.81,114.93,4914.0,113.9242,114.0036,113.8746,113.9936,4914.0
2024-11-18 10:30:00,114.92,115.11,114.9,115.11,4742.0,113.9837,114.1722,113.9639,114.1722,4742.0
2024-11-18 10:35:00,115.09,115.2,115.05,115.14,5973.0,114.1523,114.2614,114.1127,114.2019,5973.0
2024-11-18 10:40:00,115.16,115.3,115.15,115.3,13592.0,114.2218,114.3606,114.2119,114.3606,13592.0
2024-11-18 10:45:00,115.3,115.43,115.29,115.41,12306.0,114.3606,114.4896,114.3507,114.4697,12306.0
2024-11-18 10:50:00,115.39,115.47,115.3,115.44,8198.0,114.4499,114.5292,114.3606,114.4995,8198.0
2024-11-18 10:55:00,115.44,115.56,115.4,115.46,8079.0,114.4995,114.6185,114.4598,114.5193,8079.0
2024-11-18 11:00:00,115.45,115.54,115.4,115.51,4181.0,114.5094,114.5987,114.4598,114.5689,4181.0
2024-11-18 11:05:00,115.51,115.54,115.23,115.34,8440.0,114.5689,114.5987,114.2912,114.4003,8440.0
2024-11-18 11:10:00,115.29,115.36,115.24,115.36,6129.0,114.3507,114.4201,114.3011,114.4201,6129.0
2024-11-18 11:15:00,115.33,115.45,115.33,115.43,2466.0,114.3904,114.5094,114.3904,114.4896,2466.0
2024-11-18 11:20:00,115.47,115.65,115.42,115.65,5961.0,114.5292,114.7078,114.4797,114.7078,5961.0
2024-11-18 11:25:00,115.59,115.59,115.4,115.4,8673.0,114.6483,114.6483,114.4598,114.4598,8673.0
2024-11-18 11:30:00,115.42,115.54,115.38,115.48,2430.0,114.4797,114.5987,114.44,114.5392,2430.0
2024-11-18 11:35:00,115.48,115.7,115.4,115.67,4301.0,114.5392,114.7574,114.4598,114.7276,4301.0
2024-11-18 11:40:00,115.65,115.81,115.64,115.81,3895.0,114.7078,114.8665,114.6979,114.8665,3895.0
2024-11-18 11:45:00,115.78,115.86,115.69,115.7,7292.0,114.8367,114.9161,114.7475,114.7574,7292.0
2024-11-18 11:50:00,115.7,115.77,115.65,115.77,1469.0,114.7574,114.8268,114.7078,114.8268,1469.0
2024-11-18 11:55:00,115.71,115.8,115.67,115.75,4545.0,114.7673,114.8566,114.7276,114.807,4545.0
2024-11-18 12:00:00,115.71,115.75,115.56,115.61,6572.0,114.7673,114.807,114.6185,114.6681,6572.0
2024-11-18 12:05:00,115.55,115.6,115.54,115.57,3767.0,114.6086,114.6582,114.5987,114.6284,3767.0
2024-11-18 12:10:00,115.54,115.72,115.51,115.67,4751.0,114.5987,114.7772,114.5689,114.7276,4751.0
2024-11-18 12:15:00,115.67,115.67,115.54,115.59,4583.0,114.7276,114.7276,114.5987,114.6483,4583.0
2024-11-18 12:20:00,115.57,115.75,115.57,115.72,5272.0,114.6284,114.807,114.6284,114.7772,5272.0
2024-11-18 12:25:00,115.72,115.72,115.54,115.59,9809.0,114.7772,114.7772,114.5987,114.6483,9809.0
2024-11-18 12:30:00,115.59,115.65,115.56,115.62,3487.0,114.6483,114.7078,114.6185,114.678,3487.0
2024-11-18 12:35:00,115.62,115.7,115.61,115.68,2921.0,114.678,114.7574,114.6681,114.7375,2921.0
2024-11-18 12:40:00,115.72,115.74,115.62,115.62,3896.0,114.7772,114.797,114.678,114.678,3896.0
2024-11-18 12:45:00,115.62,115.68,115.62,115.64,8420.0,114.678,114.7375,114.678,114.6979,8420.0
2024-11-18 12:50:00,115.71,115.77,115.64,115.77,6383.0,114.7673,114.8268,114.6979,114.8268,6383.0
2024-11-18 12:55:00,115.78,116.1,115.74,116.03,14725.0,114.8367,115.1541,114.797,115.0847,14725.0
2024-11-18 13:00:00,116.03,116.03,115.84,115.9,8861.0,115.0847,115.0847,114.8962,114.9557,8861.0
2024-11-18 13:05:00,115.87,115.92,115.76,115.85,4202.0,114.926,114.9756,114.8169,114.9061,4202.0
2024-11-18 13:10:00,115.84,115.87,115.81,115.85,1304.0,114.8962,114.926,114.8665,114.9061,1304.0
2024-11-18 13:15:00,115.86,116.01,115.85,115.92,8899.0,114.9161,115.0648,114.9061,114.9756,8899.0
2024-11-18 13:20:00,115.96,116.01,115.96,116.01,1110.0,115.0153,115.0648,115.0153,115.0648,1110.0
2024-11-18 13:25:00,116.02,116.05,115.95,115.99,9715.0,115.0748,115.1045,115.0053,115.045,9715.0
2024-11-18 13:30:00,115.97,116.1,115.89,116.06,6644.0,115.0252,115.1541,114.9458,115.1144,6644.0
2024-11-18 13:35:00,116.05,116.06,116.0,116.02,5269.0,115.1045,115.1144,115.0549,115.0748,5269.0
2024-11-18 13:40:00,116.02,116.04,115.98,115.98,5606.0,115.0748,115.0946,115.0351,115.0351,5606.0
2024-11-18 13:45:00,115.96,116.01,115.94,115.97,10801.0,115.0153,115.0648,114.9954,115.0252,10801.0
2024-11-18 13:50:00,116.0,116.0,115.77,115.8,14676.0,115.0549,115.0549,114.8268,114.8566,14676.0
2024-11-18 13:55:00,115.8,115.94,115.69,115.69,12060.0,114.8566,114.9954,114.7475,114.7475,12060.0
2024-11-18 14:00:00,115.62,115.72,115.56,115.57,5083.0,114.678,114.7772,114.6185,114.6284,5083.0
2024-11-18 14:05:00,115.61,115.73,115.6,115.71,6476.0,114.6681,114.7871,114.6582,114.7673,6476.0
2024-11-18 14:10:00,115.68,115.68,115.6,115.6,5655.0,114.7375,114.7375,114.6582,114.6582,5655.0
2024-11-18 14:15:00,115.6,115.61,115.56,115.59,2267.0,114.6582,114.6681,114.6185,114.6483,2267.0
2024-11-18 14:20:00,115.6,115.61,115.53,115.55,3803.0,114.6582,114.6681,114.5888,114.6086,3803.0
2024-11-18 14:25:00,115.55,115.59,115.49,115.51,10977.0,114.6086,114.6483,114.5491,114.5689,10977.0
2024-11-18 14:30:00,115.48,115.5,115.37,115.37,9938.0,114.5392,114.559,114.4301,114.4301,9938.0
2024-11-18 14:35:00,115.35,115.4,115.33,115.38,9942.0,114.4102,114.4598,114.3904,114.44,9942.0
2024-11-18 14:40:00,115.38,115.51,115.38,115.48,10039.0,114.44,114.5689,114.44,114.5392,10039.0
2024-11-18 14:45:00,115.47,115.48,115.44,115.48,2791.0,114.5292,114.5392,114.4995,114.5392,2791.0
2024-11-18 14:50:00,115.48,115.71,115.47,115.69,14366.0,114.5392,114.7673,114.5292,114.7475,14366.0
2024-11-18 14:55:00,115.76,115.81,115.72,115.8,2412.0,114.8169,114.8665,114.7772,114.8566,2412.0
2024-11-18 15:00:00,115.77,115.91,115.76,115.91,5002.0,114.8268,114.9657,114.8169,114.9657,5002.0
2024-11-18 15:05:00,115.94,115.94,115.89,115.93,1120.0,114.9954,114.9954,114.9458,114.9855,1120.0
2024-11-18 15:10:00,115.95,116.01,115.89,115.97,22964.0,115.0053,115.0648,114.9458,115.0252,22964.0
2024-11-18 15:15:00,115.96,115.97,115.88,115.94,5677.0,115.0153,115.0252,114.9359,114.9954,5677.0
2024-11-18 15:20:00,115.94,115.95,115.89,115.94,6613.0,114.9954,115.0053,114.9458,114.9954,6613.0
2024-11-18 15:25:00,115.94,116.08,115.93,116.03,6643.0,114.9954,115.1343,114.9855,115.0847,6643.0
2024-11-18 15:30:00,116.07,116.08,115.89,116.01,17967.0,115.1244,115.1343,114.9458,115.0648,17967.0
2024-11-18 15:35:00,115.98,116.08,115.98,116.05,9546.0,115.0351,115.1343,115.0351,115.1045,9546.0
2024-11-18 15:40:00,116.01,116.15,116.01,116.12,18091.0,115.0648,115.2037,115.0648,115.1739,18091.0
2024-11-18 15:45:00,116.11,116.11,115.95,116.07,14079.0,115.164,115.164,115.0053,115.1244,14079.0
2024-11-18 15:50:00,116.05,116.11,115.92,116.04,24271.0,115.1045,115.164,114.9756,115.0946,24271.0
2024-11-18 15:55:00,116.04,116.14,115.93,116.07,99669.0,115.0946,115.1938,114.9855,115.1244,99669.0
2024-11-19 09:30:00,114.61,114.72,114.5,114.53,8260.0,113.6763,113.7854,113.5671,113.5969,8260.0
2024-11-19 09:35:00,114.28,114.55,114.28,114.55,4731.0,113.3489,113.6167,113.3489,113.6167,4731.0
2024-11-19 09:40:00,114.71,114.93,114.6,114.88,5432.0,113.7754,113.9936,113.6663,113.9441,5432.0
2024-11-19 09:45:00,115.0,115.13,114.78,114.81,9783.0,114.0631,114.192,113.8449,113.8746,9783.0
2024-11-19 09:50:00,114.79,114.91,114.57,114.68,4519.0,113.8548,113.9738,113.6366,113.7457,4519.0
2024-11-19 09:55:00,114.84,115.03,114.84,114.99,1800.0,113.9044,114.0928,113.9044,114.0532,1800.0
2024-11-19 10:00:00,114.87,115.12,114.72,114.93,15294.0,113.9341,114.1821,113.7854,113.9936,15294.0
2024-11-19 10:05:00,114.84,114.89,114.76,114.83,6004.0,113.9044,113.954,113.825,113.8945,6004.0
2024-11-19 10:10:00,114.86,114.97,114.79,114.85,7596.0,113.9242,114.0333,113.8548,113.9143,7596.0
2024-11-19 10:15:00,114.79,114.87,114.6,114.67,10819.0,113.8548,113.9341,113.6663,113.7358,10819.0
2024-11-19 10:20:00,114.76,114.76,114.11,114.14,20253.0,113.825,113.825,113.1803,113.2101,20253.0
2024-11-19 10:25:00,114.15,114.33,114.1,114.15,25060.0,113.22,113.3985,113.1704,113.22,25060.0
2024-11-19 10:30:00,114.12,114.42,114.08,114.3,34693.0,113.1902,113.4878,113.1506,113.3688,34693.0
2024-11-19 10:35:00,114.31,114.46,114.0,114.0,16875.0,113.3787,113.5275,113.0712,113.0712,16875.0
2024-11-19 10:40:00,114.03,114.65,114.03,114.59,36296.0,113.101,113.7159,113.101,113.6564,36296.0
2024-11-19 10:45:00,114.61,114.8,114.53,114.78,12040.0,113.6763,113.8647,113.5969,113.8449,12040.0
2024-11-19 10:50:00,114.73,114.73,114.43,114.45,5504.0,113.7953,113.7953,113.4977,113.5176,5504.0
2024-11-19 10:55:00,114.45,114.62,114.39,114.58,9892.0,113.5176,113.6862,113.458,113.6465,9892.0
2024-11-19 11:00:00,114.53,114.74,114.52,114.69,11627.0,113.5969,113.8052,113.587,113.7556,11627.0
2024-11-19 11:05:00,114.69,114.82,114.68,114.82,2417.0,113.7556,113.8845,113.7457,113.8845,2417.0
2024-11-19 11:10:00,114.84,114.86,114.63,114.7,8519.0,113.9044,113.9242,113.6961,113.7655,8519.0
2024-11-19 11:15:00,114.66,114.71,114.52,114.66,21878.0,113.7258,113.7754,113.587,113.7258,21878.0
2024-11-19 11:20:00,114.66,114.66,114.49,114.54,19049.0,113.7258,113.7258,113.5572,113.6068,19049.0
2024-11-19 11:25:00,114.54,114.63,114.5,114.55,26794.0,113.6068,113.6961,113.5671,113.6167,26794.0
2024-11-19 11:30:00,114.55,114.63,114.5,114.55,22497.0,113.6167,113.6961,113.5671,113.6167,22497.0
2024-11-19 11:35:00,114.55,114.55,114.24,114.4,58429.0,113.6167,113.6167,113.3093,113.468,58429.0
2024-11-19 11:40:00,114.44,114.58,114.25,114.53,25558.0,113.5076,113.6465,113.3192,113.5969,25558.0
2024-11-19 11:45:00,114.55,114.58,114.35,114.37,19134.0,113.6167,113.6465,113.4184,113.4382,19134.0
2024-11-19 11:50:00,114.37,114.7,114.33,114.7,7670.0,113.4382,113.7655,113.3985,113.7655,7670.0
2024-11-19 11:55:00,114.63,114.96,114.63,114.96,14445.0,113.6961,114.0234,113.6961,114.0234,14445.0
2024-11-19 12:00:00,114.96,114.96,114.54,114.56,13722.0,114.0234,114.0234,113.6068,113.6267,13722.0
2024-11-19 12:05:00,114.55,114.81,114.54,114.74,11401.0,113.6167,113.8746,113.6068,113.8052,11401.0
2024-11-19 12:10:00,114.74,114.82,114.74,114.82,2785.0,113.8052,113.8845,113.8052,113.8845,2785.0
2024-11-19 12:15:00,114.85,115.03,114.81,114.98,6532.0,113.9143,114.0928,113.8746,114.0432,6532.0
2024-11-19 12:20:00,114.97,115.08,114.88,115.05,12435.0,114.0333,114.1424,113.9441,114.1127,12435.0
2024-11-19 12:25:00,115.08,115.24,115.06,115.2,7634.0,114.1424,114.3011,114.1226,114.2614,7634.0
2024-11-19 12:30:00,115.21,115.32,115.2,115.32,2248.0,114.2714,114.3805,114.2614,114.3805,2248.0
2024-11-19 12:35:00,115.37,115.4,115.3,115.4,1630.0,114.4301,114.4598,114.3606,114.4598,1630.0
2024-11-19 12:40:00,115.4,115.44,115.35,115.39,9374.0,114.4598,114.4995,114.4102,114.4499,9374.0
2024-11-19 12:45:00,115.44,115.53,115.24,115.24,12660.0,114.4995,114.5888,114.3011,114.3011,12660.0
2024-11-19 12:50:00,115.28,115.38,115.17,115.32,4541.0,114.3408,114.44,114.2317,114.3805,4541.0
2024-11-19 12:55:00,115.38,115.38,115.31,115.31,2479.0,114.44,114.44,114.3705,114.3705,2479.0
2024-11-19 13:00:00,115.31,115.31,115.19,115.27,6546.0,114.3705,114.3705,114.2515,114.3309,6546.0
2024-11-19 13:05:00,115.23,115.24,115.13,115.13,7186.0,114.2912,114.3011,114.192,114.192,7186.0
2024-11-19 13:10:00,115.17,115.27,115.12,115.23,16261.0,114.2317,114.3309,114.1821,114.2912,16261.0
2024-11-19 13:15:00,115.24,115.33,115.18,115.18,7413.0,114.3011,114.3904,114.2416,114.2416,7413.0
2024-11-19 13:20:00,115.18,115.18,115.04,115.05,2505.0,114.2416,114.2416,114.1027,114.1127,2505.0
2024-11-19 13:25:00,115.06,115.08,114.96,114.98,9322.0,114.1226,114.1424,114.0234,114.0432,9322.0
2024-11-19 13:30:00,114.96,114.96,114.86,114.88,6385.0,114.0234,114.0234,113.9242,113.9441,6385.0
2024-11-19 13:35:00,114.9,115.09,114.87,115.09,10460.0,113.9639,114.1523,113.9341,114.1523,10460.0
2024-11-19 13:40:00,115.11,115.17,115.02,115.09,8506.0,114.1722,114.2317,114.0829,114.1523,8506.0
2024-11-19 13:45:00,115.09,115.3,115.08,115.3,1400.0,114.1523,114.3606,114.1424,114.3606,1400.0
2024-11-19 13:50:00,115.27,115.3,115.27,115.28,1524.0,114.3309,114.3606,114.3309,114.3408,1524.0
2024-11-19 13:55:00,115.28,115.33,115.25,115.33,4919.0,114.3408,114.3904,114.311,114.3904,4919.0
2024-11-19 14:00:00,115.34,115.34,115.14,115.18,33040.0,114.4003,114.4003,114.2019,114.2416,33040.0
2024-11-19 14:05:00,115.18,115.27,115.11,115.27,4999.0,114.2416,114.3309,114.1722,114.3309,4999.0
2024-11-19 14:10:00,115.27,115.34,115.2,115.34,2330.0,114.3309,114.4003,114.2614,114.4003,2330.0
2024-11-19 14:15:00,115.37,115.41,115.13,115.15,7568.0,114.4301,114.4697,114.192,114.2119,7568.0
2024-11-19 14:20:00,115.21,115.28,115.11,115.11,12610.0,114.2714,114.3408,114.1722,114.1722,12610.0
2024-11-19 14:25:00,115.15,115.18,115.06,115.09,5613.0,114.2119,114.2416,114.1226,114.1523,5613.0
2024-11-19 14:30:00,115.05,115.1,114.89,115.0,12769.0,114.1127,114.1623,113.954,114.0631,12769.0
2024-11-19 14:35:00,114.91,115.02,114.89,114.97,3160.0,113.9738,114.0829,113.954,114.0333,3160.0
2024-11-19 14:40:00,114.94,115.03,114.9,114.98,3830.0,114.0036,114.0928,113.9639,114.0432,3830.0
2024-11-19 14:45:00,115.02,115.04,114.93,114.94,7000.0,114.0829,114.1027,113.9936,114.0036,7000.0
2024-11-19 14:50:00,114.94,115.03,114.85,114.88,8068.0,114.0036,114.0928,113.9143,113.9441,8068.0
2024-11-19 14:55:00,114.86,114.92,114.84,114.91,5775.0,113.9242,113.9837,113.9044,113.9738,5775.0
2024-11-19 15:00:00,114.89,114.9,114.67,114.7,11819.0,113.954,113.9639,113.7358,113.7655,11819.0
2024-11-19 15:05:00,114.67,114.72,114.61,114.69,1878.0,113.7358,113.7854,113.6763,113.7556,1878.0
2024-11-19 15:10:00,114.72,114.82,114.71,114.82,5650.0,113.7854,113.8845,113.7754,113.8845,5650.0
2024-11-19 15:15:00,114.8,114.86,114.76,114.82,19418.0,113.8647,113.9242,113.825,113.8845,19418.0
2024-11-19 15:20:00,114.87,114.88,114.78,114.84,8532.0,113.9341,113.9441,113.8449,113.9044,8532.0
2024-11-19 15:25:00,114.87,114.87,114.67,114.76,26177.0,113.9341,113.9341,113.7358,113.825,26177.0
2024-11-19 15:30:00,114.76,114.76,114.48,114.58,21757.0,113.825,113.825,113.5473,113.6465,21757.0
2024-11-19 15:35:00,114.55,114.61,114.41,114.41,18235.0,113.6167,113.6763,113.4779,113.4779,18235.0
2024-11-19 15:40:00,114.43,114.46,114.3,114.34,36058.0,113.4977,113.5275,113.3688,113.4085,36058.0
2024-11-19 15:45:00,114.34,114.46,114.28,114.4,40451.0,113.4085,113.5275,113.3489,113.468,40451.0
2024-11-19 15:50:00,114.4,114.4,114.13,114.25,52886.0,113.468,113.468,113.2002,113.3192,52886.0
2024-11-19 15:55:00,114.27,114.78,114.23,114.71,224011.0,113.339,113.8449,113.2993,113.7754,224011.0
2024-11-20 09:30:00,115.39,115.39,114.79,115.07,19039.0,114.4499,114.4499,113.8548,114.1325,19039.0
2024-11-20 09:35:00,115.31,115.32,114.55,115.2,6616.0,114.3705,114.3805,113.6167,114.2614,6616.0
2024-11-20 09:40:00,115.01,115.01,114.53,114.66,9364.0,114.073,114.073,113.5969,113.7258,9364.0
2024-11-20 09:45:00,114.63,115.09,114.53,114.78,35206.0,113.6961,114.1523,113.5969,113.8449,35206.0
2024-11-20 09:50:00,114.71,115.24,114.65,114.88,15569.0,113.7754,114.3011,113.7159,113.9441,15569.0
2024-11-20 09:55:00,114.84,114.94,114.77,114.94,16813.0,113.9044,114.0036,113.8349,114.0036,16813.0
2024-11-20 10:00:00,114.9,115.08,114.9,114.93,2604.0,113.9639,114.1424,113.9639,113.9936,2604.0
2024-11-20 10:05:00,114.92,114.92,114.44,114.44,12570.0,113.9837,113.9837,113.5076,113.5076,12570.0
2024-11-20 10:10:00,114.44,114.58,114.35,114.43,8825.0,113.5076,113.6465,113.4184,113.4977,8825.0
2024-11-20 10:15:00,114.34,114.45,114.11,114.45,4718.0,113.4085,113.5176,113.1803,113.5176,4718.0
2024-11-20 10:20:00,114.27,114.53,114.18,114.51,2748.0,113.339,113.5969,113.2498,113.5771,2748.0
2024-11-20 10:25:00,114.5,114.57,114.29,114.57,6350.0,113.5671,113.6366,113.3589,113.6366,6350.0
2024-11-20 10:30:00,114.54,114.72,114.52,114.71,11180.0,113.6068,113.7854,113.587,113.7754,11180.0
2024-11-20 10:35:00,114.63,114.71,114.4,114.7,9785.0,113.6961,113.7754,113.468,113.7655,9785.0
2024-11-20 10:40:00,114.65,114.68,114.58,114.61,1893.0,113.7159,113.7457,113.6465,113.6763,1893.0
2024-11-20 10:45:00,114.63,114.63,114.55,114.55,948.0,113.6961,113.6961,113.6167,113.6167,948.0
2024-11-20 10:50:00,114.56,114.66,114.44,114.65,9851.0,113.6267,113.7258,113.5076,113.7159,9851.0
2024-11-20 10:55:00,114.62,114.62,114.5,114.6,7189.0,113.6862,113.6862,113.5671,113.6663,7189.0
2024-11-20 11:00:00,114.62,114.71,114.52,114.53,24520.0,113.6862,113.7754,113.587,113.5969,24520.0
2024-11-20 11:05:00,114.51,114.51,114.28,114.47,6641.0,113.5771,113.5771,113.3489,113.5374,6641.0
2024-11-20 11:10:00,114.41,114.48,114.35,114.48,3853.0,113.4779,113.5473,113.4184,113.5473,3853.0
2024-11-20 11:15:00,114.49,114.65,114.49,114.64,4840.0,113.5572,113.7159,113.5572,113.706,4840.0
2024-11-20 11:20:00,114.64,114.71,114.61,114.64,8456.0,113.706,113.7754,113.6763,113.706,8456.0
2024-11-20 11:25:00,114.64,114.69,114.58,114.63,9762.0,113.706,113.7556,113.6465,113.6961,9762.0
2024-11-20 11:30:00,114.61,114.71,114.54,114.62,7952.0,113.6763,113.7754,113.6068,113.6862,7952.0
2024-11-20 11:35:00,114.59,114.66,114.5,114.54,12424.0,113.6564,113.7258,113.5671,113.6068,12424.0
2024-11-20 11:40:00,114.54,114.63,114.52,114.57,5851.0,113.6068,113.6961,113.587,113.6366,5851.0
2024-11-20 11:45:00,114.56,114.73,114.56,114.71,4915.0,113.6267,113.7953,113.6267,113.7754,4915.0
2024-11-20 11:50:00,114.71,114.82,114.68,114.8,10993.0,113.7754,113.8845,113.7457,113.8647,10993.0
2024-11-20 11:55:00,114.8,114.94,114.77,114.92,12546.0,113.8647,114.0036,113.8349,113.9837,12546.0
2024-11-20 12:00:00,114.94,115.0,114.72,114.73,7023.0,114.0036,114.0631,113.7854,113.7953,7023.0
2024-11-20 12:05:00,114.76,114.82,114.68,114.74,5068.0,113.825,113.8845,113.7457,113.8052,5068.0
2024-11-20 12:10:00,114.72,114.73,114.63,114.65,7379.0,113.7854,113.7953,113.6961,113.7159,7379.0
2024-11-20 12:15:00,114.75,114.75,114.61,114.62,2552.0,113.8151,113.8151,113.6763,113.6862,2552.0
2024-11-20 12:20:00,114.6,114.6,114.52,114.54,4538.0,113.6663,113.6663,113.587,113.6068,4538.0
2024-11-20 12:25:00,114.57,114.69,114.56,114.62,1628.0,113.6366,113.7556,113.6267,113.6862,1628.0
2024-11-20 12:30:00,114.57,114.73,114.57,114.73,3520.0,113.6366,113.7953,113.6366,113.7953,3520.0
2024-11-20 12:35:00,114.77,114.83,114.77,114.83,2837.0,113.8349,113.8945,113.8349,113.8945,2837.0
2024-11-20 12:40:00,114.83,114.87,114.81,114.84,3673.0,113.8945,113.9341,113.8746,113.9044,3673.0
2024-11-20 12:45:00,114.86,115.06,114.86,115.06,4250.0,113.9242,114.1226,113.9242,114.1226,4250.0
2024-11-20 12:50:00,115.06,115.06,114.88,114.88,7311.0,114.1226,114.1226,113.9441,113.9441,7311.0
2024-11-20 12:55:00,114.89,114.95,114.79,114.79,9136.0,113.954,114.0135,113.8548,113.8548,9136.0
2024-11-20 13:00:00,114.85,114.89,114.8,114.85,1746.0,113.9143,113.954,113.8647,113.9143,1746.0
2024-11-20 13:05:00,114.85,114.9,114.82,114.84,4256.0,113.9143,113.9639,113.8845,113.9044,4256.0
2024-11-20 13:10:00,114.84,114.9,114.82,114.9,9359.0,113.9044,113.9639,113.8845,113.9639,9359.0
2024-11-20 13:15:00,114.9,115.0,114.77,114.81,17872.0,113.9639,114.0631,113.8349,113.8746,17872.0
2024-11-20 13:20:00,114.81,114.95,114.8,114.95,1573.0,113.8746,114.0135,113.8647,114.0135,1573.0
2024-11-20 13:25:00,114.9,114.98,114.86,114.98,1364.0,113.9639,114.0432,113.9242,114.0432,1364.0
2024-11-20 13:30:00,114.98,114.98,114.84,114.84,8529.0,114.0432,114.0432,113.9044,113.9044,8529.0
2024-11-20 13:35:00,114.86,114.88,114.71,114.72,6523.0,113.9242,113.9441,113.7754,113.7854,6523.0
2024-11-20 13:40:00,114.7,114.7,114.52,114.52,6535.0,113.7655,113.7655,113.587,113.587,6535.0
2024-11-20 13:45:00,114.55,114.62,114.54,114.59,5754.0,113.6167,113.6862,113.6068,113.6564,5754.0
2024-11-20 13:50:00,114.59,114.59,114.51,114.54,1500.0,113.6564,113.6564,113.5771,113.6068,1500.0
2024-11-20 13:55:00,114.53,114.55,114.49,114.53,4489.0,113.5969,113.6167,113.5572,113.5969,4489.0
2024-11-20 14:00:00,114.52,114.59,114.47,114.53,9185.0,113.587,113.6564,113.5374,113.5969,9185.0
2024-11-20 14:05:00,114.53,114.6,114.52,114.56,6802.0,113.5969,113.6663,113.587,113.6267,6802.0
2024-11-20 14:10:00,114.53,114.63,114.52,114.62,11371.0,113.5969,113.6961,113.587,113.6862,11371.0
2024-11-20 14:15:00,114.6,114.61,114.55,114.55,9627.0,113.6663,113.6763,113.6167,113.6167,9627.0
2024-11-20 14:20:00,114.57,114.59,114.46,114.48,4809.0,113.6366,113.6564,113.5275,113.5473,4809.0
2024-11-20 14:25:00,114.48,114.61,114.47,114.59,11196.0,113.5473,113.6763,113.5374,113.6564,11196.0
2024-11-20 14:30:00,114.59,114.66,114.55,114.64,7067.0,113.6564,113.7258,113.6167,113.706,7067.0
2024-11-20 14:35:00,114.64,114.78,114.63,114.78,12346.0,113.706,113.8449,113.6961,113.8449,12346.0
2024-11-20 14:40:00,114.78,114.93,114.78,114.83,8692.0,113.8449,113.9936,113.8449,113.8945,8692.0
2024-11-20 14:45:00,114.84,114.88,114.77,114.86,14022.0,113.9044,113.9441,113.8349,113.9242,14022.0
2024-11-20 14:50:00,114.84,114.88,114.8,114.81,13020.0,113.9044,113.9441,113.8647,113.8746,13020.0
2024-11-20 14:55:00,114.78,114.81,114.67,114.67,12833.0,113.8449,113.8746,113.7358,113.7358,12833.0
2024-11-20 15:00:00,114.67,114.75,114.66,114.73,10241.0,113.7358,113.8151,113.7258,113.7953,10241.0
2024-11-20 15:05:00,114.73,114.83,114.73,114.75,9582.0,113.7953,113.8945,113.7953,113.8151,9582.0
2024-11-20 15:10:00,114.72,114.75,114.71,114.74,7707.0,113.7854,113.8151,113.7754,113.8052,7707.0
2024-11-20 15:15:00,114.73,114.73,114.68,114.71,15914.0,113.7953,113.7953,113.7457,113.7754,15914.0
2024-11-20 15:20:00,114.71,114.75,114.65,114.69,13118.0,113.7754,113.8151,113.7159,113.7556,13118.0
2024-11-20 15:25:00,114.69,114.88,114.68,114.85,21593.0,113.7556,113.9441,113.7457,113.9143,21593.0
2024-11-20 15:30:00,114.83,115.03,114.83,115.03,9692.0,113.8945,114.0928,113.8945,114.0928,9692.0
2024-11-20 15:35:00,115.01,115.13,114.93,115.04,27726.0,114.073,114.192,113.9936,114.1027,27726.0
2024-11-20 15:40:00,115.06,115.15,115.0,115.04,5510.0,114.1226,114.2119,114.0631,114.1027,5510.0
2024-11-20 15:45:00,115.04,115.12,114.94,115.05,31376.0,114.1027,114.1821,114.0036,114.1127,31376.0
2024-11-20 15:50:00,115.05,115.16,114.9,115.0,37411.0,114.1127,114.2218,113.9639,114.0631,37411.0
2024-11-20 15:55:00,114.99,115.03,114.78,114.85,77231.0,114.0532,114.0928,113.8449,113.9143,77231.0
2024-11-21 09:30:00,115.78,115.78,114.91,115.1,13988.0,114.8367,114.8367,113.9738,114.1623,13988.0
2024-11-21 09:35:00,115.35,115.74,115.22,115.6,5929.0,114.4102,114.797,114.2813,114.6582,5929.0
2024-11-21 09:40:00,115.6,115.73,115.35,115.58,3900.0,114.6582,114.7871,114.4102,114.6383,3900.0
2024-11-21 09:45:00,115.64,115.8,115.6,115.77,2111.0,114.6979,114.8566,114.6582,114.8268,2111.0
2024-11-21 09:50:00,115.83,116.36,115.83,116.23,16764.0,114.8863,115.412,114.8863,115.2831,16764.0
2024-11-21 09:55:00,116.23,116.24,115.71,115.73,13446.0,115.2831,115.293,114.7673,114.7871,13446.0
2024-11-21 10:00:00,115.67,115.74,115.51,115.65,10095.0,114.7276,114.797,114.5689,114.7078,10095.0
2024-11-21 10:05:00,115.56,115.8,115.44,115.69,27746.0,114.6185,114.8566,114.4995,114.7475,27746.0
2024-11-21 10:10:00,115.67,115.92,115.65,115.92,3239.0,114.7276,114.9756,114.7078,114.9756,3239.0
2024-11-21 10:15:00,115.85,115.97,115.75,115.86,5166.0,114.9061,115.0252,114.807,114.9161,5166.0
2024-11-21 10:20:00,115.85,116.06,115.6,115.7,9177.0,114.9061,115.1144,114.6582,114.7574,9177.0
2024-11-21 10:25:00,115.7,115.79,115.5,115.5,6814.0,114.7574,114.8466,114.559,114.559,6814.0
2024-11-21 10:30:00,115.55,115.73,115.53,115.61,6580.0,114.6086,114.7871,114.5888,114.6681,6580.0
2024-11-21 10:35:00,115.73,115.85,115.63,115.77,7280.0,114.7871,114.9061,114.6879,114.8268,7280.0
2024-11-21 10:40:00,115.74,115.99,115.73,115.99,3429.0,114.797,115.045,114.7871,115.045,3429.0
2024-11-21 10:45:00,115.97,116.24,115.93,116.14,7799.0,115.0252,115.293,114.9855,115.1938,7799.0
2024-11-21 10:50:00,116.12,116.25,116.01,116.18,13132.0,115.1739,115.3029,115.0648,115.2335,13132.0
2024-11-21 10:55:00,116.25,116.33,116.16,116.19,12073.0,115.3029,115.3822,115.2136,115.2434,12073.0
2024-11-21 11:00:00,116.19,116.21,115.99,116.2,14228.0,115.2434,115.2632,115.045,115.2533,14228.0
2024-11-21 11:05:00,116.2,116.21,116.1,116.1,5674.0,115.2533,115.2632,115.1541,115.1541,5674.0
2024-11-21 11:10:00,116.11,116.27,116.06,116.23,9930.0,115.164,115.3227,115.1144,115.2831,9930.0
2024-11-21 11:15:00,116.23,116.3,116.15,116.15,4911.0,115.2831,115.3525,115.2037,115.2037,4911.0
2024-11-21 11:20:00,116.26,116.33,116.14,116.33,14910.0,115.3128,115.3822,115.1938,115.3822,14910.0
2024-11-21 11:25:00,116.33,116.42,116.24,116.4,8455.0,115.3822,115.4715,115.293,115.4517,8455.0
2024-11-21 11:30:00,116.42,116.63,116.39,116.6,3342.0,115.4715,115.6798,115.4417,115.65,3342.0
2024-11-21 11:35:00,116.61,116.62,116.47,116.61,4014.0,115.66,115.6699,115.5211,115.66,4014.0
2024-11-21 11:40:00,116.56,116.64,116.48,116.56,8225.0,115.6104,115.6897,115.531,115.6104,8225.0
2024-11-21 11:45:00,116.56,116.56,116.41,116.51,5441.0,115.6104,115.6104,115.4616,115.5608,5441.0
2024-11-21 11:50:00,116.5,116.56,116.47,116.56,3275.0,115.5509,115.6104,115.5211,115.6104,3275.0
2024-11-21 11:55:00,116.51,116.62,116.51,116.56,12043.0,115.5608,115.6699,115.5608,115.6104,12043.0
2024-11-21 12:00:00,116.54,116.71,116.37,116.41,16426.0,115.5905,115.7591,115.4219,115.4616,16426.0
2024-11-21 12:05:00,116.39,116.55,116.37,116.54,18324.0,115.4417,115.6004,115.4219,115.5905,18324.0
2024-11-21 12:10:00,116.55,116.55,116.41,116.49,2251.0,115.6004,115.6004,115.4616,115.5409,2251.0
2024-11-21 12:15:00,116.47,116.59,116.47,116.52,4277.0,115.5211,115.6401,115.5211,115.5707,4277.0
2024-11-21 12:20:00,116.53,116.55,116.47,116.51,7747.0,115.5806,115.6004,115.5211,115.5608,7747.0
2024-11-21 12:25:00,116.53,116.84,116.53,116.82,8501.0,115.5806,115.8881,115.5806,115.8682,8501.0
2024-11-21 12:30:00,116.83,116.86,116.7,116.7,3110.0,115.8782,115.9079,115.7492,115.7492,3110.0
2024-11-21 12:35:00,116.71,116.78,116.68,116.75,2683.0,115.7591,115.8286,115.7294,115.7988,2683.0
2024-11-21 12:40:00,116.74,116.81,116.74,116.81,1954.0,115.7889,115.8583,115.7889,115.8583,1954.0
2024-11-21 12:45:00,116.82,117.03,116.8,116.97,6284.0,115.8682,116.0765,115.8484,116.017,6284.0
2024-11-21 12:50:00,117.03,117.05,117.02,117.03,2812.0,116.0765,116.0964,116.0666,116.0765,2812.0
2024-11-21 12:55:00,117.01,117.05,116.93,117.03,5865.0,116.0567,116.0964,115.9773,116.0765,5865.0
2024-11-21 13:00:00,117.05,117.08,116.67,116.77,12193.0,116.0964,116.1261,115.7195,115.8187,12193.0
2024-11-21 13:05:00,116.77,116.85,116.68,116.85,7419.0,115.8187,115.898,115.7294,115.898,7419.0
2024-11-21 13:10:00,116.82,116.91,116.82,116.86,3303.0,115.8682,115.9575,115.8682,115.9079,3303.0
2024-11-21 13:15:00,116.85,116.89,116.81,116.87,3644.0,115.898,115.9377,115.8583,115.9178,3644.0
2024-11-21 13:20:00,116.87,116.88,116.82,116.88,3002.0,115.9178,115.9278,115.8682,115.9278,3002.0
2024-11-21 13:25:00,116.88,116.92,116.76,116.84,3305.0,115.9278,115.9674,115.8087,115.8881,3305.0
2024-11-21 13:30:00,116.82,116.83,116.74,116.81,4342.0,115.8682,115.8782,115.7889,115.8583,4342.0
2024-11-21 13:35:00,116.77,116.84,116.76,116.84,4680.0,115.8187,115.8881,115.8087,115.8881,4680.0
2024-11-21 13:40:00,116.79,116.81,116.7,116.75,4654.0,115.8385,115.8583,115.7492,115.7988,4654.0
2024-11-21 13:45:00,116.73,116.77,116.71,116.73,2817.0,115.779,115.8187,115.7591,115.779,2817.0
2024-11-21 13:50:00,116.71,116.8,116.7,116.8,2836.0,115.7591,115.8484,115.7492,115.8484,2836.0
2024-11-21 13:55:00,116.76,116.81,116.7,116.75,8628.0,115.8087,115.8583,115.7492,115.7988,8628.0
2024-11-21 14:00:00,116.81,116.81,116.73,116.76,5222.0,115.8583,115.8583,115.779,115.8087,5222.0
2024-11-21 14:05:00,116.73,116.77,116.67,116.75,3725.0,115.779,115.8187,115.7195,115.7988,3725.0
2024-11-21 14:10:00,116.75,116.82,116.73,116.79,5500.0,115.7988,115.8682,115.779,115.8385,5500.0
2024-11-21 14:15:00,116.77,116.78,116.62,116.63,5817.0,115.8187,115.8286,115.6699,115.6798,5817.0
2024-11-21 14:20:00,116.62,116.7,116.58,116.69,5186.0,115.6699,115.7492,115.6302,115.7393,5186.0
2024-11-21 14:25:00,116.69,116.76,116.64,116.75,5260.0,115.7393,115.8087,115.6897,115.7988,5260.0
2024-11-21 14:30:00,116.78,116.78,116.58,116.63,9795.0,115.8286,115.8286,115.6302,115.6798,9795.0
2024-11-21 14:35:00,116.67,116.8,116.64,116.8,7896.0,115.7195,115.8484,115.6897,115.8484,7896.0
2024-11-21 14:40:00,116.87,116.89,116.75,116.75,4339.0,115.9178,115.9377,115.7988,115.7988,4339.0
2024-11-21 14:45:00,116.82,116.93,116.81,116.84,2920.0,115.8682,115.9773,115.8583,115.8881,2920.0
2024-11-21 14:50:00,116.84,116.87,116.76,116.83,3844.0,115.8881,115.9178,115.8087,115.8782,3844.0
2024-11-21 14:55:00,116.84,116.87,116.78,116.81,6297.0,115.8881,115.9178,115.8286,115.8583,6297.0
2024-11-21 15:00:00,116.82,116.82,116.71,116.77,6686.0,115.8682,115.8682,115.7591,115.8187,6686.0
2024-11-21 15:05:00,116.76,116.87,116.73,116.84,6114.0,115.8087,115.9178,115.779,115.8881,6114.0
2024-11-21 15:10:00,116.84,116.88,116.69,116.7,8437.0,115.8881,115.9278,115.7393,115.7492,8437.0
2024-11-21 15:15:00,116.7,116.79,116.65,116.77,10411.0,115.7492,115.8385,115.6996,115.8187,10411.0
2024-11-21 15:20:00,116.77,116.81,116.7,116.71,10909.0,115.8187,115.8583,115.7492,115.7591,10909.0
2024-11-21 15:25:00,116.74,116.87,116.72,116.8,14063.0,115.7889,115.9178,115.7691,115.8484,14063.0
2024-11-21 15:30:00,116.78,116.82,116.62,116.71,15101.0,115.8286,115.8682,115.6699,115.7591,15101.0
2024-11-21 15:35:00,116.72,116.72,116.51,116.61,26539.0,115.7691,115.7691,115.5608,115.66,26539.0
2024-11-21 15:40:00,116.6,116.73,116.58,116.62,25645.0,115.65,115.779,115.6302,115.6699,25645.0
2024-11-21 15:45:00,116.62,116.73,116.57,116.66,35857.0,115.6699,115.779,115.6203,115.7095,35857.0
2024-11-21 15:50:00,116.73,116.74,116.39,116.5,66093.0,115.779,115.7889,115.4417,115.5509,66093.0
2024-11-21 15:55:00,116.5,116.52,116.25,116.34,134101.0,115.5509,115.5707,115.3029,115.3922,134101.0
2024-11-22 09:30:00,116.16,116.9,115.96,116.87,9599.0,115.2136,115.9476,115.0153,115.9178,9599.0
2024-11-22 09:35:00,116.7,116.87,116.56,116.87,5409.0,115.7492,115.9178,115.6104,115.9178,5409.0
2024-11-22 09:40:00,116.9,117.18,116.9,117.08,3733.0,115.9476,116.2253,115.9476,116.1261,3733.0
2024-11-22 09:45:00,117.23,117.57,116.96,117.53,11990.0,116.2749,116.6121,116.0071,116.5725,11990.0
2024-11-22 09:50:00,117.57,117.62,117.51,117.51,1900.0,116.6121,116.6617,116.5526,116.5526,1900.0
2024-11-22 09:55:00,117.52,117.71,117.31,117.59,13722.0,116.5625,116.751,116.3543,116.632,13722.0
2024-11-22 10:00:00,117.61,117.69,117.31,117.31,9320.0,116.6518,116.7312,116.3543,116.3543,9320.0
2024-11-22 10:05:00,117.17,117.22,116.95,117.04,11283.0,116.2154,116.265,115.9972,116.0865,11283.0
2024-11-22 10:10:00,117.0,117.06,116.57,117.06,31574.0,116.0468,116.1063,115.6203,116.1063,31574.0
2024-11-22 10:15:00,116.98,117.1,116.94,117.02,2232.0,116.0269,116.146,115.9873,116.0666,2232.0
2024-11-22 10:20:00,117.09,117.09,116.81,116.88,11788.0,116.136,116.136,115.8583,115.9278,11788.0
2024-11-22 10:25:00,116.93,117.0,116.76,116.93,8300.0,115.9773,116.0468,115.8087,115.9773,8300.0
2024-11-22 10:30:00,117.0,117.11,116.95,116.95,3175.0,116.0468,116.1559,115.9972,115.9972,3175.0
2024-11-22 10:35:00,117.02,117.11,116.96,117.11,3133.0,116.0666,116.1559,116.0071,116.1559,3133.0
2024-11-22 10:40:00,117.05,117.15,116.99,117.13,5526.0,116.0964,116.1956,116.0369,116.1757,5526.0
2024-11-22 10:45:00,117.21,117.29,116.96,117.08,16225.0,116.2551,116.3344,116.0071,116.1261,16225.0
2024-11-22 10:50:00,117.05,117.1,116.96,117.09,2950.0,116.0964,116.146,116.0071,116.136,2950.0
2024-11-22 10:55:00,117.15,117.26,117.14,117.23,6633.0,116.1956,116.3047,116.1856,116.2749,6633.0
2024-11-22 11:00:00,117.23,117.27,117.03,117.06,6182.0,116.2749,116.3146,116.0765,116.1063,6182.0
2024-11-22 11:05:00,117.01,117.05,117.01,117.01,1566.0,116.0567,116.0964,116.0567,116.0567,1566.0
2024-11-22 11:10:00,116.97,117.06,116.96,117.01,1875.0,116.017,116.1063,116.0071,116.0567,1875.0
2024-11-22 11:15:00,116.93,117.14,116.9,117.0,11105.0,115.9773,116.1856,115.9476,116.0468,11105.0
2024-11-22 11:20:00,116.98,117.22,116.98,117.22,4411.0,116.0269,116.265,116.0269,116.265,4411.0
2024-11-22 11:25:00,117.23,117.28,117.07,117.14,7613.0,116.2749,116.3245,116.1162,116.1856,7613.0
2024-11-22 11:30:00,117.12,117.23,117.04,117.19,13642.0,116.1658,116.2749,116.0865,116.2352,13642.0
2024-11-22 11:35:00,117.19,117.25,117.1,117.22,9930.0,116.2352,116.2947,116.146,116.265,9930.0
2024-11-22 11:40:00,117.12,117.12,116.95,116.99,2350.0,116.1658,116.1658,115.9972,116.0369,2350.0
2024-11-22 11:45:00,116.96,117.25,116.96,117.25,13560.0,116.0071,116.2947,116.0071,116.2947,13560.0
2024-11-22 11:50:00,117.29,117.34,117.27,117.33,7000.0,116.3344,116.384,116.3146,116.3741,7000.0
2024-11-22 11:55:00,117.36,117.36,117.32,117.36,1583.0,116.4038,116.4038,116.3642,116.4038,1583.0
2024-11-22 12:00:00,117.32,117.45,117.32,117.44,10914.0,116.3642,116.4931,116.3642,116.4832,10914.0
2024-11-22 12:05:00,117.44,117.5,117.33,117.34,7914.0,116.4832,116.5427,116.3741,116.384,7914.0
2024-11-22 12:10:00,117.35,117.42,117.26,117.39,7040.0,116.3939,116.4634,116.3047,116.4336,7040.0
2024-11-22 12:15:00,117.4,117.47,117.38,117.43,6944.0,116.4435,116.513,116.4237,116.4733,6944.0
2024-11-22 12:20:00,117.41,117.48,117.41,117.42,5972.0,116.4534,116.5229,116.4534,116.4634,5972.0
2024-11-22 12:25:00,117.49,117.49,117.35,117.42,6006.0,116.5328,116.5328,116.3939,116.4634,6006.0
2024-11-22 12:30:00,117.36,117.36,117.23,117.23,2684.0,116.4038,116.4038,116.2749,116.2749,2684.0
2024-11-22 12:35:00,117.26,117.26,117.12,117.12,3098.0,116.3047,116.3047,116.1658,116.1658,3098.0
2024-11-22 12:40:00,117.16,117.28,117.15,117.25,7501.0,116.2055,116.3245,116.1956,116.2947,7501.0
2024-11-22 12:45:00,117.25,117.31,117.21,117.24,538.0,116.2947,116.3543,116.2551,116.2848,538.0
2024-11-22 12:50:00,117.29,117.29,117.22,117.29,4163.0,116.3344,116.3344,116.265,116.3344,4163.0
2024-11-22 12:55:00,117.24,117.36,117.24,117.36,5002.0,116.2848,116.4038,116.2848,116.4038,5002.0
2024-11-22 13:00:00,117.36,117.38,117.25,117.29,6427.0,116.4038,116.4237,116.2947,116.3344,6427.0
2024-11-22 13:05:00,117.25,117.27,117.25,117.27,510.0,116.2947,116.3146,116.2947,116.3146,510.0
2024-11-22 13:10:00,117.25,117.35,117.25,117.32,7816.0,116.2947,116.3939,116.2947,116.3642,7816.0
2024-11-22 13:15:00,117.31,117.33,117.23,117.26,4356.0,116.3543,116.3741,116.2749,116.3047,4356.0
2024-11-22 13:20:00,117.21,117.3,117.21,117.28,3953.0,116.2551,116.3443,116.2551,116.3245,3953.0
2024-11-22 13:25:00,117.29,117.31,117.25,117.26,5601.0,116.3344,116.3543,116.2947,116.3047,5601.0
2024-11-22 13:30:00,117.26,117.35,117.26,117.32,4697.0,116.3047,116.3939,116.3047,116.3642,4697.0
2024-11-22 13:35:00,117.34,117.37,117.3,117.31,6974.0,116.384,116.4138,116.3443,116.3543,6974.0
2024-11-22 13:40:00,117.29,117.35,117.26,117.34,3598.0,116.3344,116.3939,116.3047,116.384,3598.0
2024-11-22 13:45:00,117.36,117.44,117.36,117.4,4593.0,116.4038,116.4832,116.4038,116.4435,4593.0
2024-11-22 13:50:00,117.37,117.37,117.23,117.27,5776.0,116.4138,116.4138,116.2749,116.3146,5776.0
2024-11-22 13:55:00,117.31,117.44,117.27,117.41,2806.0,116.3543,116.4832,116.3146,116.4534,2806.0
2024-11-22 14:00:00,117.43,117.43,117.37,117.4,3699.0,116.4733,116.4733,116.4138,116.4435,3699.0
2024-11-22 14:05:00,117.38,117.4,117.3,117.34,3668.0,116.4237,116.4435,116.3443,116.384,3668.0
2024-11-22 14:10:00,117.34,117.35,117.1,117.11,6445.0,116.384,116.3939,116.146,116.1559,6445.0
2024-11-22 14:15:00,117.12,117.12,116.99,117.05,8058.0,116.1658,116.1658,116.0369,116.0964,8058.0
2024-11-22 14:20:00,117.05,117.19,117.05,117.18,8640.0,116.0964,116.2352,116.0964,116.2253,8640.0
2024-11-22 14:25:00,117.18,117.2,117.15,117.2,6965.0,116.2253,116.2451,116.1956,116.2451,6965.0
2024-11-22 14:30:00,117.21,117.28,117.19,117.27,5998.0,116.2551,116.3245,116.2352,116.3146,5998.0
2024-11-22 14:35:00,117.3,117.31,117.25,117.27,2982.0,116.3443,116.3543,116.2947,116.3146,2982.0
2024-11-22 14:40:00,117.27,117.29,117.25,117.28,3318.0,116.3146,116.3344,116.2947,116.3245,3318.0
2024-11-22 14:45:00,117.27,117.32,117.24,117.32,8493.0,116.3146,116.3642,116.2848,116.3642,8493.0
2024-11-22 14:50:00,117.34,117.38,117.34,117.36,2437.0,116.384,116.4237,116.384,116.4038,2437.0
2024-11-22 14:55:00,117.35,117.35,117.3,117.3,3595.0,116.3939,116.3939,116.3443,116.3443,3595.0
2024-11-22 15:00:00,117.28,117.28,117.06,117.08,5163.0,116.3245,116.3245,116.1063,116.1261,5163.0
2024-11-22 15:05:00,117.07,117.23,117.07,117.07,6894.0,116.1162,116.2749,116.1162,116.1162,6894.0
2024-11-22 15:10:00,117.1,117.11,117.03,117.03,5326.0,116.146,116.1559,116.0765,116.0765,5326.0
2024-11-22 15:15:00,117.04,117.1,117.03,117.1,3810.0,116.0865,116.146,116.0765,116.146,3810.0
2024-11-22 15:20:00,117.12,117.13,117.08,117.09,4000.0,116.1658,116.1757,116.1261,116.136,4000.0
2024-11-22 15:25:00,117.13,117.16,116.94,117.02,10195.0,116.1757,116.2055,115.9873,116.0666,10195.0
2024-11-22 15:30:00,117.04,117.09,116.97,117.06,7269.0,116.0865,116.136,116.017,116.1063,7269.0
2024-11-22 15:35:00,117.06,117.09,116.96,117.06,9037.0,116.1063,116.136,116.0071,116.1063,9037.0
2024-11-22 15:40:00,117.06,117.12,116.98,116.98,11584.0,116.1063,116.1658,116.0269,116.0269,11584.0
2024-11-22 15:45:00,116.98,117.09,116.94,117.05,14269.0,116.0269,116.136,115.9873,116.0964,14269.0
2024-11-22 15:50:00,117.06,117.18,117.02,117.15,15575.0,116.1063,116.2253,116.0666,116.1956,15575.0
2024-11-22 15:55:00,117.17,117.18,117.0,117.03,50463.0,116.2154,116.2253,116.0468,116.0765,50463.0
2024-11-25 09:30:00,118.44,119.02,118.17,119.01,16368.0,117.475,118.0503,117.2072,118.0404,16368.0
2024-11-25 09:35:00,118.81,118.82,118.46,118.48,1426.0,117.842,117.852,117.4949,117.5147,1426.0
2024-11-25 09:40:00,118.54,118.67,118.29,118.46,15589.0,117.5742,117.7032,117.3263,117.4949,15589.0
2024-11-25 09:45:00,118.29,118.41,118.29,118.36,3333.0,117.3263,117.4453,117.3263,117.3957,3333.0
2024-11-25 09:50:00,118.4,118.4,118.15,118.23,4713.0,117.4354,117.4354,117.1874,117.2668,4713.0
2024-11-25 09:55:00,118.25,118.25,117.85,117.86,3801.0,117.2866,117.2866,116.8899,116.8998,3801.0
2024-11-25 10:00:00,117.86,118.0,117.85,117.93,7489.0,116.8998,117.0386,116.8899,116.9692,7489.0
2024-11-25 10:05:00,117.86,117.94,117.77,117.81,6058.0,116.8998,116.9791,116.8105,116.8502,6058.0
2024-11-25 10:10:00,117.81,117.81,117.4,117.4,2275.0,116.8502,116.8502,116.4435,116.4435,2275.0
2024-11-25 10:15:00,117.49,117.77,117.49,117.77,6264.0,116.5328,116.8105,116.5328,116.8105,6264.0
2024-11-25 10:20:00,117.76,117.76,117.45,117.59,6433.0,116.8006,116.8006,116.4931,116.632,6433.0
2024-11-25 10:25:00,117.5,117.93,117.5,117.88,3778.0,116.5427,116.9692,116.5427,116.9196,3778.0
2024-11-25 10:30:00,117.84,118.08,117.78,118.01,9537.0,116.8799,117.118,116.8204,117.0486,9537.0
2024-11-25 10:35:00,118.08,118.14,117.99,118.09,8547.0,117.118,117.1775,117.0287,117.1279,8547.0
2024-11-25 10:40:00,118.09,118.2,118.09,118.15,5646.0,117.1279,117.237,117.1279,117.1874,5646.0
2024-11-25 10:45:00,118.09,118.33,118.08,118.31,6131.0,117.1279,117.3659,117.118,117.3461,6131.0
2024-11-25 10:50:00,118.31,118.54,118.24,118.48,54767.0,117.3461,117.5742,117.2767,117.5147,54767.0
2024-11-25 10:55:00,118.48,118.68,118.4,118.53,20115.0,117.5147,117.7131,117.4354,117.5643,20115.0
2024-11-25 11:00:00,118.54,118.63,118.48,118.51,14984.0,117.5742,117.6635,117.5147,117.5445,14984.0
2024-11-25 11:05:00,118.51,118.57,118.43,118.52,6207.0,117.5445,117.604,117.4651,117.5544,6207.0
2024-11-25 11:10:00,118.51,118.61,118.51,118.61,2869.0,117.5445,117.6437,117.5445,117.6437,2869.0
2024-11-25 11:15:00,118.53,118.74,118.53,118.71,8559.0,117.5643,117.7726,117.5643,117.7428,8559.0
2024-11-25 11:20:00,118.65,118.8,118.57,118.76,6312.0,117.6833,117.8321,117.604,117.7924,6312.0
2024-11-25 11:25:00,118.74,118.86,118.5,118.53,40342.0,117.7726,117.8916,117.5346,117.5643,40342.0
2024-11-25 11:30:00,118.45,118.54,118.13,118.13,64341.0,117.485,117.5742,117.1676,117.1676,64341.0
2024-11-25 11:35:00,118.19,118.23,117.99,118.11,12388.0,117.2271,117.2668,117.0287,117.1477,12388.0
2024-11-25 11:40:00,118.11,118.35,118.08,118.29,6771.0,117.1477,117.3858,117.118,117.3263,6771.0
2024-11-25 11:45:00,118.29,118.32,118.24,118.26,1500.0,117.3263,117.356,117.2767,117.2965,1500.0
2024-11-25 11:50:00,118.33,118.4,118.25,118.37,4852.0,117.3659,117.4354,117.2866,117.4056,4852.0
2024-11-25 11:55:00,118.37,118.41,118.21,118.27,9196.0,117.4056,117.4453,117.2469,117.3064,9196.0
2024-11-25 12:00:00,118.32,118.33,118.27,118.32,4484.0,117.356,117.3659,117.3064,117.356,4484.0
2024-11-25 12:05:00,118.32,118.42,118.23,118.23,9781.0,117.356,117.4552,117.2668,117.2668,9781.0
2024-11-25 12:10:00,118.22,118.28,118.13,118.2,6866.0,117.2568,117.3164,117.1676,117.237,6866.0
2024-11-25 12:15:00,118.21,118.35,118.14,118.26,12753.0,117.2469,117.3858,117.1775,117.2965,12753.0
2024-11-25 12:20:00,118.26,118.31,118.19,118.31,3490.0,117.2965,117.3461,117.2271,117.3461,3490.0
2024-11-25 12:25:00,118.31,118.33,118.14,118.17,7050.0,117.3461,117.3659,117.1775,117.2072,7050.0
2024-11-25 12:30:00,118.17,118.28,118.16,118.28,2971.0,117.2072,117.3164,117.1973,117.3164,2971.0
2024-11-25 12:35:00,118.32,118.36,118.16,118.22,12561.0,117.356,117.3957,117.1973,117.2568,12561.0
2024-11-25 12:40:00,118.2,118.22,118.09,118.14,4029.0,117.237,117.2568,117.1279,117.1775,4029.0
2024-11-25 12:45:00,118.15,118.32,118.12,118.32,2133.0,117.1874,117.356,117.1577,117.356,2133.0
2024-11-25 12:50:00,118.36,118.47,118.34,118.46,11468.0,117.3957,117.5048,117.3759,117.4949,11468.0
2024-11-25 12:55:00,118.46,118.49,118.17,118.17,10341.0,117.4949,117.5246,117.2072,117.2072,10341.0
2024-11-25 13:00:00,118.13,118.32,118.13,118.32,5302.0,117.1676,117.356,117.1676,117.356,5302.0
2024-11-25 13:05:00,118.32,118.36,118.3,118.34,2843.0,117.356,117.3957,117.3362,117.3759,2843.0
2024-11-25 13:10:00,118.33,118.41,118.33,118.41,7039.0,117.3659,117.4453,117.3659,117.4453,7039.0
2024-11-25 13:15:00,118.42,118.57,118.41,118.51,16431.0,117.4552,117.604,117.4453,117.5445,16431.0
2024-11-25 13:20:00,118.51,118.51,118.41,118.46,5243.0,117.5445,117.5445,117.4453,117.4949,5243.0
2024-11-25 13:25:00,118.47,118.65,118.46,118.62,6836.0,117.5048,117.6833,117.4949,117.6536,6836.0
2024-11-25 13:30:00,118.61,118.7,118.56,118.7,9134.0,117.6437,117.7329,117.5941,117.7329,9134.0
2024-11-25 13:35:00,118.67,118.67,118.58,118.59,3069.0,117.7032,117.7032,117.6139,117.6238,3069.0
2024-11-25 13:40:00,118.59,118.65,118.49,118.59,7696.0,117.6238,117.6833,117.5246,117.6238,7696.0
2024-11-25 13:45:00,118.53,118.62,118.49,118.5,8035.0,117.5643,117.6536,117.5246,117.5346,8035.0
2024-11-25 13:50:00,118.52,118.6,118.51,118.57,4027.0,117.5544,117.6337,117.5445,117.604,4027.0
2024-11-25 13:55:00,118.57,118.59,118.55,118.56,6234.0,117.604,117.6238,117.5842,117.5941,6234.0
2024-11-25 14:00:00,118.57,118.57,118.42,118.47,4627.0,117.604,117.604,117.4552,117.5048,4627.0
2024-11-25 14:05:00,118.45,118.51,118.43,118.51,2446.0,117.485,117.5445,117.4651,117.5445,2446.0
2024-11-25 14:10:00,118.52,118.58,118.49,118.51,8642.0,117.5544,117.6139,117.5246,117.5445,8642.0
2024-11-25 14:15:00,118.49,118.51,118.46,118.5,4646.0,117.5246,117.5445,117.4949,117.5346,4646.0
2024-11-25 14:20:00,118.48,118.48,118.3,118.42,6533.0,117.5147,117.5147,117.3362,117.4552,6533.0
2024-11-25 14:25:00,118.42,118.46,118.36,118.45,3589.0,117.4552,117.4949,117.3957,117.485,3589.0
2024-11-25 14:30:00,118.42,118.43,118.39,118.43,3392.0,117.4552,117.4651,117.4255,117.4651,3392.0
2024-11-25 14:35:00,118.49,118.53,118.44,118.45,11116.0,117.5246,117.5643,117.475,117.485,11116.0
2024-11-25 14:40:00,118.43,118.45,118.4,118.44,2515.0,117.4651,117.485,117.4354,117.475,2515.0
2024-11-25 14:45:00,118.45,118.49,118.42,118.48,3819.0,117.485,117.5246,117.4552,117.5147,3819.0
2024-11-25 14:50:00,118.48,118.5,118.45,118.47,4838.0,117.5147,117.5346,117.485,117.5048,4838.0
2024-11-25 14:55:00,118.46,118.56,118.46,118.5,6344.0,117.4949,117.5941,117.4949,117.5346,6344.0
2024-11-25 15:00:00,118.52,118.62,118.46,118.59,8258.0,117.5544,117.6536,117.4949,117.6238,8258.0
2024-11-25 15:05:00,118.61,118.7,118.61,118.7,7787.0,117.6437,117.7329,117.6437,117.7329,7787.0
2024-11-25 15:10:00,118.7,118.72,118.61,118.61,9109.0,117.7329,117.7528,117.6437,117.6437,9109.0
2024-11-25 15:15:00,118.65,118.7,118.65,118.7,11481.0,117.6833,117.7329,117.6833,117.7329,11481.0
2024-11-25 15:20:00,118.7,118.71,118.64,118.7,11290.0,117.7329,117.7428,117.6734,117.7329,11290.0
2024-11-25 15:25:00,118.71,118.82,118.7,118.79,5689.0,117.7428,117.852,117.7329,117.8222,5689.0
2024-11-25 15:30:00,118.77,118.79,118.63,118.67,10831.0,117.8024,117.8222,117.6635,117.7032,10831.0
2024-11-25 15:35:00,118.66,118.66,118.52,118.57,6526.0,117.6933,117.6933,117.5544,117.604,6526.0
2024-11-25 15:40:00,118.56,118.61,118.44,118.58,39568.0,117.5941,117.6437,117.475,117.6139,39568.0
2024-11-25 15:45:00,118.59,118.72,118.56,118.64,17079.0,117.6238,117.7528,117.5941,117.6734,17079.0
2024-11-25 15:50:00,118.65,118.73,118.53,118.69,27724.0,117.6833,117.7627,117.5643,117.723,27724.0
2024-11-25 15:55:00,118.71,118.81,118.54,118.56,111871.0,117.7428,117.842,117.5742,117.5941,111871.0
2024-11-26 09:30:00,117.84,118.43,117.57,117.57,14480.0,116.8799,117.4651,116.6121,116.6121,14480.0
2024-11-26 09:35:00,117.84,118.04,117.32,117.64,5557.0,116.8799,117.0783,116.3642,116.6816,5557.0
2024-11-26 09:40:00,117.78,118.16,117.64,118.0,10510.0,116.8204,117.1973,116.6816,117.0386,10510.0
2024-11-26 09:45:00,117.87,118.29,117.87,118.15,9235.0,116.9097,117.3263,116.9097,117.1874,9235.0
2024-11-26 09:50:00,118.13,118.42,118.12,118.31,9216.0,117.1676,117.4552,117.1577,117.3461,9216.0
2024-11-26 09:55:00,118.24,118.38,118.05,118.24,16693.0,117.2767,117.4155,117.0882,117.2767,16693.0
2024-11-26 10:00:00,118.23,118.39,117.89,117.89,24894.0,117.2668,117.4255,116.9295,116.9295,24894.0
2024-11-26 10:05:00,117.89,118.03,117.77,117.98,10802.0,116.9295,117.0684,116.8105,117.0188,10802.0
2024-11-26 10:10:00,117.93,118.19,117.87,117.99,13888.0,116.9692,117.2271,116.9097,117.0287,13888.0
2024-11-26 10:15:00,117.99,118.1,117.82,118.01,19820.0,117.0287,117.1378,116.8601,117.0486,19820.0
2024-11-26 10:20:00,118.04,118.04,117.5,117.5,30173.0,117.0783,117.0783,116.5427,116.5427,30173.0
2024-11-26 10:25:00,117.59,117.67,117.49,117.5,25546.0,116.632,116.7113,116.5328,116.5427,25546.0
2024-11-26 10:30:00,117.49,117.54,117.37,117.43,6127.0,116.5328,116.5824,116.4138,116.4733,6127.0
2024-11-26 10:35:00,117.37,117.59,117.37,117.58,11942.0,116.4138,116.632,116.4138,116.6221,11942.0
2024-11-26 10:40:00,117.56,117.99,117.51,117.94,33620.0,116.6022,117.0287,116.5526,116.9791,33620.0
2024-11-26 10:45:00,117.88,117.94,117.76,117.79,22870.0,116.9196,116.9791,116.8006,116.8303,22870.0
2024-11-26 10:50:00,117.82,118.05,117.79,118.01,4702.0,116.8601,117.0882,116.8303,117.0486,4702.0
2024-11-26 10:55:00,118.01,118.1,117.97,118.01,16758.0,117.0486,117.1378,117.0089,117.0486,16758.0
2024-11-26 11:00:00,118.0,118.02,117.91,118.02,10590.0,117.0386,117.0585,116.9494,117.0585,10590.0
2024-11-26 11:05:00,117.98,118.02,117.92,117.97,8528.0,117.0188,117.0585,116.9593,117.0089,8528.0
2024-11-26 11:10:00,117.97,118.07,117.83,117.93,15798.0,117.0089,117.1081,116.87,116.9692,15798.0
2024-11-26 11:15:00,117.93,118.03,117.91,118.01,6774.0,116.9692,117.0684,116.9494,117.0486,6774.0
2024-11-26 11:20:00,118.03,118.09,117.88,117.93,14711.0,117.0684,117.1279,116.9196,116.9692,14711.0
2024-11-26 11:25:00,117.94,118.01,117.79,117.89,17199.0,116.9791,117.0486,116.8303,116.9295,17199.0
2024-11-26 11:30:00,117.89,117.92,117.73,117.79,14202.0,116.9295,116.9593,116.7708,116.8303,14202.0
2024-11-26 11:35:00,117.82,117.9,117.78,117.87,6919.0,116.8601,116.9394,116.8204,116.9097,6919.0
2024-11-26 11:40:00,117.83,117.84,117.58,117.62,10900.0,116.87,116.8799,116.6221,116.6617,10900.0
2024-11-26 11:45:00,117.64,117.77,117.64,117.75,4312.0,116.6816,116.8105,116.6816,116.7907,4312.0
2024-11-26 11:50:00,117.73,117.8,117.66,117.79,8504.0,116.7708,116.8403,116.7014,116.8303,8504.0
2024-11-26 11:55:00,117.81,117.81,117.71,117.72,6944.0,116.8502,116.8502,116.751,116.7609,6944.0
2024-11-26 12:00:00,117.72,117.84,117.63,117.84,8987.0,116.7609,116.8799,116.6716,116.8799,8987.0
2024-11-26 12:05:00,117.85,117.97,117.84,117.97,6933.0,116.8899,117.0089,116.8799,117.0089,6933.0
2024-11-26 12:10:00,117.97,118.01,117.89,117.9,15610.0,117.0089,117.0486,116.9295,116.9394,15610.0
2024-11-26 12:15:00,117.89,117.93,117.85,117.93,9629.0,116.9295,116.9692,116.8899,116.9692,9629.0
2024-11-26 12:20:00,117.94,118.01,117.9,117.9,18596.0,116.9791,117.0486,116.9394,116.9394,18596.0
2024-11-26 12:25:00,117.9,117.95,117.88,117.88,4117.0,116.9394,116.989,116.9196,116.9196,4117.0
2024-11-26 12:30:00,117.9,117.93,117.82,117.83,9608.0,116.9394,116.9692,116.8601,116.87,9608.0
2024-11-26 12:35:00,117.84,117.85,117.79,117.82,2705.0,116.8799,116.8899,116.8303,116.8601,2705.0
2024-11-26 12:40:00,117.84,117.89,117.66,117.66,16146.0,116.8799,116.9295,116.7014,116.7014,16146.0
2024-11-26 12:45:00,117.65,117.79,117.65,117.73,3318.0,116.6915,116.8303,116.6915,116.7708,3318.0
2024-11-26 12:50:00,117.77,117.85,117.77,117.85,6594.0,116.8105,116.8899,116.8105,116.8899,6594.0
2024-11-26 12:55:00,117.82,117.83,117.67,117.68,16654.0,116.8601,116.87,116.7113,116.7212,16654.0
2024-11-26 13:00:00,117.67,117.68,117.52,117.54,7117.0,116.7113,116.7212,116.5625,116.5824,7117.0
2024-11-26 13:05:00,117.58,117.61,117.54,117.61,6003.0,116.6221,116.6518,116.5824,116.6518,6003.0
2024-11-26 13:10:00,117.59,117.63,117.55,117.55,6361.0,116.632,116.6716,116.5923,116.5923,6361.0
2024-11-26 13:15:00,117.55,117.59,117.5,117.54,11759.0,116.5923,116.632,116.5427,116.5824,11759.0
2024-11-26 13:20:00,117.54,117.61,117.53,117.53,3883.0,116.5824,116.6518,116.5725,116.5725,3883.0
2024-11-26 13:25:00,117.53,117.55,117.26,117.27,12478.0,116.5725,116.5923,116.3047,116.3146,12478.0
2024-11-26 13:30:00,117.32,117.37,117.27,117.27,5000.0,116.3642,116.4138,116.3146,116.3146,5000.0
2024-11-26 13:35:00,117.3,117.51,117.27,117.49,10504.0,116.3443,116.5526,116.3146,116.5328,10504.0
2024-11-26 13:40:00,117.51,117.55,117.46,117.49,9814.0,116.5526,116.5923,116.503,116.5328,9814.0
2024-11-26 13:45:00,117.52,117.52,117.46,117.52,3532.0,116.5625,116.5625,116.503,116.5625,3532.0
2024-11-26 13:50:00,117.51,117.54,117.46,117.51,9905.0,116.5526,116.5824,116.503,116.5526,9905.0
2024-11-26 13:55:00,117.51,117.67,117.49,117.65,10883.0,116.5526,116.7113,116.5328,116.6915,10883.0
2024-11-26 14:00:00,117.64,117.7,117.62,117.68,8563.0,116.6816,116.7411,116.6617,116.7212,8563.0
2024-11-26 14:05:00,117.66,117.68,117.54,117.58,13925.0,116.7014,116.7212,116.5824,116.6221,13925.0
2024-11-26 14:10:00,117.58,117.75,117.56,117.61,17730.0,116.6221,116.7907,116.6022,116.6518,17730.0
2024-11-26 14:15:00,117.61,117.62,117.46,117.53,5585.0,116.6518,116.6617,116.503,116.5725,5585.0
2024-11-26 14:20:00,117.52,117.7,117.48,117.69,9211.0,116.5625,116.7411,116.5229,116.7312,9211.0
2024-11-26 14:25:00,117.71,117.74,117.65,117.72,10819.0,116.751,116.7808,116.6915,116.7609,10819.0
2024-11-26 14:30:00,117.71,117.75,117.66,117.72,17671.0,116.751,116.7907,116.7014,116.7609,17671.0
2024-11-26 14:35:00,117.72,117.72,117.6,117.67,7666.0,116.7609,116.7609,116.6419,116.7113,7666.0
2024-11-26 14:40:00,117.69,117.74,117.68,117.73,8038.0,116.7312,116.7808,116.7212,116.7708,8038.0
2024-11-26 14:45:00,117.72,117.74,117.63,117.63,10023.0,116.7609,116.7808,116.6716,116.6716,10023.0
2024-11-26 14:50:00,117.65,117.65,117.53,117.58,9903.0,116.6915,116.6915,116.5725,116.6221,9903.0
2024-11-26 14:55:00,117.61,117.7,117.58,117.6,13190.0,116.6518,116.7411,116.6221,116.6419,13190.0
2024-11-26 15:00:00,117.62,117.64,117.58,117.59,9555.0,116.6617,116.6816,116.6221,116.632,9555.0
2024-11-26 15:05:00,117.6,117.62,117.54,117.57,5411.0,116.6419,116.6617,116.5824,116.6121,5411.0
2024-11-26 15:10:00,117.54,117.7,117.54,117.7,13172.0,116.5824,116.7411,116.5824,116.7411,13172.0
2024-11-26 15:15:00,117.74,117.75,117.59,117.59,16254.0,116.7808,116.7907,116.632,116.632,16254.0
2024-11-26 15:20:00,117.59,117.63,117.47,117.5,13413.0,116.632,116.6716,116.513,116.5427,13413.0
2024-11-26 15:25:00,117.5,117.53,117.42,117.46,12156.0,116.5427,116.5725,116.4634,116.503,12156.0
2024-11-26 15:30:00,117.46,117.5,117.36,117.4,12176.0,116.503,116.5427,116.4038,116.4435,12176.0
2024-11-26 15:35:00,117.4,117.45,117.28,117.38,16644.0,116.4435,116.4931,116.3245,116.4237,16644.0
2024-11-26 15:40:00,117.36,117.44,117.32,117.42,12683.0,116.4038,116.4832,116.3642,116.4634,12683.0
2024-11-26 15:45:00,117.4,117.62,117.34,117.57,25888.0,116.4435,116.6617,116.384,116.6121,25888.0
2024-11-26 15:50:00,117.61,117.71,117.49,117.58,32500.0,116.6518,116.751,116.5328,116.6221,32500.0
2024-11-26 15:55:00,117.57,117.57,117.41,117.46,108184.0,116.6121,116.6121,116.4534,116.503,108184.0
2024-11-27 09:30:00,117.64,117.74,117.29,117.65,29942.0,116.6816,116.7808,116.3344,116.6915,29942.0
2024-11-27 09:35:00,117.66,117.66,117.15,117.4,52975.0,116.7014,116.7014,116.1956,116.4435,52975.0
2024-11-27 09:40:00,117.39,117.74,117.37,117.74,24281.0,116.4336,116.7808,116.4138,116.7808,24281.0
2024-11-27 09:45:00,117.74,117.8,117.58,117.66,15217.0,116.7808,116.8403,116.6221,116.7014,15217.0
2024-11-27 09:50:00,117.57,117.68,117.4,117.43,15289.0,116.6121,116.7212,116.4435,116.4733,15289.0
2024-11-27 09:55:00,117.52,117.54,117.25,117.26,13167.0,116.5625,116.5824,116.2947,116.3047,13167.0
2024-11-27 10:00:00,117.29,117.61,117.28,117.54,31494.0,116.3344,116.6518,116.3245,116.5824,31494.0
2024-11-27 10:05:00,117.53,117.64,117.45,117.59,16207.0,116.5725,116.6816,116.4931,116.632,16207.0
2024-11-27 10:10:00,117.54,117.69,117.49,117.66,13819.0,116.5824,116.7312,116.5328,116.7014,13819.0
2024-11-27 10:15:00,117.64,117.72,117.59,117.66,17550.0,116.6816,116.7609,116.632,116.7014,17550.0
2024-11-27 10:20:00,117.66,117.69,117.51,117.51,15068.0,116.7014,116.7312,116.5526,116.5526,15068.0
2024-11-27 10:25:00,117.51,117.56,117.48,117.54,7679.0,116.5526,116.6022,116.5229,116.5824,7679.0
2024-11-27 10:30:00,117.52,117.56,117.3,117.3,23706.0,116.5625,116.6022,116.3443,116.3443,23706.0
2024-11-27 10:35:00,117.3,117.34,117.23,117.27,14486.0,116.3443,116.384,116.2749,116.3146,14486.0
2024-11-27 10:40:00,117.27,117.45,117.19,117.23,13795.0,116.3146,116.4931,116.2352,116.2749,13795.0
2024-11-27 10:45:00,117.23,117.25,117.08,117.25,8007.0,116.2749,116.2947,116.1261,116.2947,8007.0
2024-11-27 10:50:00,117.29,117.34,117.23,117.28,8603.0,116.3344,116.384,116.2749,116.3245,8603.0
2024-11-27 10:55:00,117.24,117.44,117.23,117.34,14789.0,116.2848,116.4832,116.2749,116.384,14789.0
2024-11-27 11:00:00,117.33,117.49,117.26,117.47,15927.0,116.3741,116.5328,116.3047,116.513,15927.0
2024-11-27 11:05:00,117.47,117.69,117.46,117.65,6691.0,116.513,116.7312,116.503,116.6915,6691.0
2024-11-27 11:10:00,117.65,117.69,117.43,117.54,32542.0,116.6915,116.7312,116.4733,116.5824,32542.0
2024-11-27 11:15:00,117.58,117.8,117.54,117.73,12807.0,116.6221,116.8403,116.5824,116.7708,12807.0
2024-11-27 11:20:00,117.73,117.87,117.67,117.82,12943.0,116.7708,116.9097,116.7113,116.8601,12943.0
2024-11-27 11:25:00,117.81,117.88,117.72,117.79,9507.0,116.8502,116.9196,116.7609,116.8303,9507.0
2024-11-27 11:30:00,117.74,117.77,117.62,117.64,23358.0,116.7808,116.8105,116.6617,116.6816,23358.0
2024-11-27 11:35:00,117.67,117.91,117.63,117.8,17913.0,116.7113,116.9494,116.6716,116.8403,17913.0
2024-11-27 11:40:00,117.8,117.94,117.79,117.87,18024.0,116.8403,116.9791,116.8303,116.9097,18024.0
2024-11-27 11:45:00,117.86,118.39,117.74,118.0,145500.0,116.8998,117.4255,116.7808,117.0386,145500.0
2024-11-27 11:50:00,117.99,118.43,117.94,118.35,126263.0,117.0287,117.4651,116.9791,117.3858,126263.0
2024-11-27 11:55:00,118.34,118.36,118.04,118.1,51919.0,117.3759,117.3957,117.0783,117.1378,51919.0
2024-11-27 12:00:00,118.08,118.23,118.04,118.08,37858.0,117.118,117.2668,117.0783,117.118,37858.0
2024-11-27 12:05:00,118.02,118.13,117.91,117.93,37825.0,117.0585,117.1676,116.9494,116.9692,37825.0
2024-11-27 12:10:00,118.0,118.08,117.94,118.07,15176.0,117.0386,117.118,116.9791,117.1081,15176.0
2024-11-27 12:15:00,118.07,118.35,117.99,118.11,42349.0,117.1081,117.3858,117.0287,117.1477,42349.0
2024-11-27 12:20:00,118.11,118.16,118.05,118.16,41813.0,117.1477,117.1973,117.0882,117.1973,41813.0
2024-11-27 12:25:00,118.22,118.49,118.2,118.47,13063.0,117.2568,117.5246,117.237,117.5048,13063.0
2024-11-27 12:30:00,118.45,118.74,118.45,118.68,9481.0,117.485,117.7726,117.485,117.7131,9481.0
2024-11-27 12:35:00,118.66,118.71,118.55,118.63,15257.0,117.6933,117.7428,117.5842,117.6635,15257.0
2024-11-27 12:40:00,118.68,118.74,118.53,118.59,13373.0,117.7131,117.7726,117.5643,117.6238,13373.0
2024-11-27 12:45:00,118.6,118.94,118.55,118.94,9635.0,117.6337,117.971,117.5842,117.971,9635.0
2024-11-27 12:50:00,118.93,119.0,118.85,118.95,8215.0,117.9611,118.0305,117.8817,117.9809,8215.0
2024-11-27 12:55:00,118.91,118.91,118.58,118.58,16833.0,117.9412,117.9412,117.6139,117.6139,16833.0
2024-11-27 13:00:00,118.58,118.72,118.55,118.7,14308.0,117.6139,117.7528,117.5842,117.7329,14308.0
2024-11-27 13:05:00,118.72,118.97,118.69,118.95,27408.0,117.7528,118.0007,117.723,117.9809,27408.0
2024-11-27 13:10:00,118.89,119.07,118.86,118.96,11247.0,117.9214,118.0999,117.8916,117.9908,11247.0
2024-11-27 13:15:00,118.95,119.03,118.91,118.91,12072.0,117.9809,118.0602,117.9412,117.9412,12072.0
2024-11-27 13:20:00,118.93,118.97,118.78,118.82,3332.0,117.9611,118.0007,117.8123,117.852,3332.0
2024-11-27 13:25:00,118.82,118.82,118.6,118.68,1814.0,117.852,117.852,117.6337,117.7131,1814.0
2024-11-27 13:30:00,118.64,118.88,118.64,118.88,3542.0,117.6734,117.9115,117.6734,117.9115,3542.0
2024-11-27 13:35:00,118.87,119.02,118.86,119.02,2329.0,117.9015,118.0503,117.8916,118.0503,2329.0
2024-11-27 13:40:00,119.0,119.02,118.94,119.0,4956.0,118.0305,118.0503,117.971,118.0305,4956.0
2024-11-27 13:45:00,118.97,119.02,118.96,118.97,5874.0,118.0007,118.0503,117.9908,118.0007,5874.0
2024-11-27 13:50:00,118.96,119.03,118.96,119.02,6297.0,117.9908,118.0602,117.9908,118.0503,6297.0
2024-11-27 13:55:00,119.02,119.12,119.01,119.06,8424.0,118.0503,118.1495,118.0404,118.09,8424.0
2024-11-27 14:00:00,119.06,119.24,119.04,119.23,27917.0,118.09,118.2685,118.0702,118.2586,27917.0
2024-11-27 14:05:00,119.23,119.31,119.22,119.28,3743.0,118.2586,118.338,118.2487,118.3082,3743.0
2024-11-27 14:10:00,119.29,119.29,119.18,119.24,8739.0,118.3181,118.3181,118.209,118.2685,8739.0
2024-11-27 14:15:00,119.23,119.36,119.22,119.36,9246.0,118.2586,118.3876,118.2487,118.3876,9246.0
2024-11-27 14:20:00,119.36,119.5,119.29,119.49,10699.0,118.3876,118.5264,118.3181,118.5165,10699.0
2024-11-27 14:25:00,119.5,119.5,119.41,119.46,20749.0,118.5264,118.5264,118.4371,118.4867,20749.0
2024-11-27 14:30:00,119.46,119.54,119.45,119.48,10817.0,118.4867,118.5661,118.4768,118.5066,10817.0
2024-11-27 14:35:00,119.51,119.78,119.45,119.76,39132.0,118.5363,118.8041,118.4768,118.7843,39132.0
2024-11-27 14:40:00,119.73,119.77,119.53,119.55,15281.0,118.7545,118.7942,118.5562,118.576,15281.0
2024-11-27 14:45:00,119.55,119.55,119.42,119.43,3047.0,118.576,118.576,118.4471,118.457,3047.0
2024-11-27 14:50:00,119.43,119.43,119.34,119.37,7527.0,118.457,118.457,118.3677,118.3975,7527.0
2024-11-27 14:55:00,119.38,119.43,119.33,119.38,9689.0,118.4074,118.457,118.3578,118.4074,9689.0
2024-11-27 15:00:00,119.38,119.4,119.3,119.3,9264.0,118.4074,118.4272,118.328,118.328,9264.0
2024-11-27 15:05:00,119.29,119.48,119.28,119.43,11543.0,118.3181,118.5066,118.3082,118.457,11543.0
2024-11-27 15:10:00,119.41,119.48,119.41,119.45,6458.0,118.4371,118.5066,118.4371,118.4768,6458.0
2024-11-27 15:15:00,119.43,119.43,119.29,119.33,8764.0,118.457,118.457,118.3181,118.3578,8764.0
2024-11-27 15:20:00,119.33,119.36,119.28,119.34,4332.0,118.3578,118.3876,118.3082,118.3677,4332.0
2024-11-27 15:25:00,119.34,119.53,119.34,119.51,9339.0,118.3677,118.5562,118.3677,118.5363,9339.0
2024-11-27 15:30:00,119.51,119.7,119.45,119.69,10625.0,118.5363,118.7248,118.4768,118.7149,10625.0
2024-11-27 15:35:00,119.68,119.68,119.44,119.46,27252.0,118.7049,118.7049,118.4669,118.4867,27252.0
2024-11-27 15:40:00,119.44,119.52,119.35,119.42,19953.0,118.4669,118.5462,118.3776,118.4471,19953.0
2024-11-27 15:45:00,119.45,119.56,119.44,119.53,17188.0,118.4768,118.5859,118.4669,118.5562,17188.0
2024-11-27 15:50:00,119.55,119.63,119.44,119.44,29196.0,118.576,118.6554,118.4669,118.4669,29196.0
2024-11-27 15:55:00,119.46,119.61,119.2,119.36,147679.0,118.4867,118.6355,118.2289,118.3876,147679.0
2024-11-29 09:30:00,119.61,119.94,119.0,119.78,37452.0,118.6355,118.9628,118.0305,118.8041,37452.0
2024-11-29 09:35:00,119.88,120.0,119.22,119.22,28498.0,118.9033,119.0223,118.2487,118.2487,28498.0
2024-11-29 09:40:00,119.29,119.52,119.04,119.04,5649.0,118.3181,118.5462,118.0702,118.0702,5649.0
2024-11-29 09:45:00,118.97,119.54,118.97,119.31,10006.0,118.0007,118.5661,118.0007,118.338,10006.0
2024-11-29 09:50:00,119.33,119.33,118.92,118.92,6224.0,118.3578,118.3578,117.9511,117.9511,6224.0
2024-11-29 09:55:00,118.78,118.89,118.77,118.89,2296.0,117.8123,117.9214,117.8024,117.9214,2296.0
2024-11-29 10:00:00,118.9,119.21,118.89,119.18,17139.0,117.9313,118.2388,117.9214,118.209,17139.0
2024-11-29 10:05:00,119.18,119.26,118.85,118.85,9202.0,118.209,118.2884,117.8817,117.8817,9202.0
2024-11-29 10:10:00,118.9,118.93,118.87,118.87,1285.0,117.9313,117.9611,117.9015,117.9015,1285.0
2024-11-29 10:15:00,118.78,118.97,118.7,118.92,4381.0,117.8123,118.0007,117.7329,117.9511,4381.0
2024-11-29 10:20:00,118.87,119.0,118.73,118.78,10453.0,117.9015,118.0305,117.7627,117.8123,10453.0
2024-11-29 10:25:00,118.92,118.99,118.82,118.82,5869.0,117.9511,118.0206,117.852,117.852,5869.0
2024-11-29 10:30:00,118.8,118.91,118.67,118.76,3953.0,117.8321,117.9412,117.7032,117.7924,3953.0
2024-11-29 10:35:00,118.83,118.9,118.7,118.83,5391.0,117.8619,117.9313,117.7329,117.8619,5391.0
2024-11-29 10:40:00,118.84,118.93,118.83,118.93,3300.0,117.8718,117.9611,117.8619,117.9611,3300.0
2024-11-29 10:45:00,118.93,119.2,118.86,119.19,12495.0,117.9611,118.2289,117.8916,118.2189,12495.0
2024-11-29 10:50:00,119.23,119.24,118.98,119.07,9795.0,118.2586,118.2685,118.0106,118.0999,9795.0
2024-11-29 10:55:00,119.11,119.63,119.08,119.42,38761.0,118.1396,118.6554,118.1098,118.4471,38761.0
2024-11-29 11:00:00,119.41,119.54,119.06,119.13,6127.0,118.4371,118.5661,118.09,118.1594,6127.0
2024-11-29 11:05:00,119.14,119.16,118.86,118.94,9141.0,118.1693,118.1892,117.8916,117.971,9141.0
2024-11-29 11:10:00,118.87,119.15,118.87,119.12,6428.0,117.9015,118.1793,117.9015,118.1495,6428.0
2024-11-29 11:15:00,119.12,119.21,119.08,119.13,9632.0,118.1495,118.2388,118.1098,118.1594,9632.0
2024-11-29 11:20:00,119.09,119.21,119.07,119.18,3892.0,118.1198,118.2388,118.0999,118.209,3892.0
2024-11-29 11:25:00,119.17,119.3,119.16,119.23,10420.0,118.1991,118.328,118.1892,118.2586,10420.0
2024-11-29 11:30:00,119.21,119.27,119.1,119.15,4295.0,118.2388,118.2983,118.1297,118.1793,4295.0
2024-11-29 11:35:00,119.15,119.21,119.05,119.12,6597.0,118.1793,118.2388,118.0801,118.1495,6597.0
2024-11-29 11:40:00,119.16,119.16,119.08,119.08,3106.0,118.1892,118.1892,118.1098,118.1098,3106.0
2024-11-29 11:45:00,119.13,119.17,119.06,119.13,4316.0,118.1594,118.1991,118.09,118.1594,4316.0
2024-11-29 11:50:00,119.11,119.15,119.1,119.15,2110.0,118.1396,118.1793,118.1297,118.1793,2110.0
2024-11-29 11:55:00,119.13,119.13,118.99,118.99,2917.0,118.1594,118.1594,118.0206,118.0206,2917.0
2024-11-29 12:00:00,119.0,119.03,118.95,119.0,5220.0,118.0305,118.0602,117.9809,118.0305,5220.0
2024-11-29 12:05:00,119.02,119.14,119.01,119.06,12471.0,118.0503,118.1693,118.0404,118.09,12471.0
2024-11-29 12:10:00,119.09,119.09,118.98,119.07,12275.0,118.1198,118.1198,118.0106,118.0999,12275.0
2024-11-29 12:15:00,119.03,119.12,119.03,119.09,5769.0,118.0602,118.1495,118.0602,118.1198,5769.0
2024-11-29 12:20:00,119.13,119.39,119.13,119.36,11710.0,118.1594,118.4173,118.1594,118.3876,11710.0
2024-11-29 12:25:00,119.36,119.44,119.35,119.35,6203.0,118.3876,118.4669,118.3776,118.3776,6203.0
2024-11-29 12:30:00,119.39,119.41,119.2,119.24,11575.0,118.4173,118.4371,118.2289,118.2685,11575.0
2024-11-29 12:35:00,119.22,119.3,119.21,119.28,6787.0,118.2487,118.328,118.2388,118.3082,6787.0
2024-11-29 12:40:00,119.3,119.38,119.28,119.36,16689.0,118.328,118.4074,118.3082,118.3876,16689.0
2024-11-29 12:45:00,119.38,119.61,119.36,119.55,7549.0,118.4074,118.6355,118.3876,118.576,7549.0
2024-11-29 12:50:00,119.58,119.65,119.19,119.24,17728.0,118.6058,118.6752,118.2189,118.2685,17728.0
2024-11-29 12:55:00,119.25,119.27,118.91,118.95,60433.0,118.2784,118.2983,117.9412,117.9809,60433.0
2024-12-02 09:30:00,119.36,119.36,118.02,119.03,40745.0,118.3876,118.3876,117.0585,118.0602,40745.0
2024-12-02 09:35:00,118.89,119.11,118.76,118.77,28501.0,117.9214,118.1396,117.7924,117.8024,28501.0
2024-12-02 09:40:00,118.76,119.03,118.74,119.02,18765.0,117.7924,118.0602,117.7726,118.0503,18765.0
2024-12-02 09:45:00,118.89,119.25,118.85,119.07,19018.0,117.9214,118.2784,117.8817,118.0999,19018.0
2024-12-02 09:50:00,118.9,119.04,118.82,118.92,9883.0,117.9313,118.0702,117.852,117.9511,9883.0
2024-12-02 09:55:00,118.92,119.05,118.81,118.98,5345.0,117.9511,118.0801,117.842,118.0106,5345.0
2024-12-02 10:00:00,119.05,119.07,118.38,118.56,17582.0,118.0801,118.0999,117.4155,117.5941,17582.0
2024-12-02 10:05:00,118.51,118.65,118.51,118.63,4164.0,117.5445,117.6833,117.5445,117.6635,4164.0
2024-12-02 10:10:00,118.65,118.66,118.55,118.65,3926.0,117.6833,117.6933,117.5842,117.6833,3926.0
2024-12-02 10:15:00,118.58,118.68,118.56,118.68,5166.0,117.6139,117.7131,117.5941,117.7131,5166.0
2024-12-02 10:20:00,118.68,118.79,118.68,118.73,7896.0,117.7131,117.8222,117.7131,117.7627,7896.0
2024-12-02 10:25:00,118.76,118.85,118.59,118.85,7773.0,117.7924,117.8817,117.6238,117.8817,7773.0
2024-12-02 10:30:00,118.83,118.86,118.71,118.86,6494.0,117.8619,117.8916,117.7428,117.8916,6494.0
2024-12-02 10:35:00,118.86,118.87,118.7,118.7,13052.0,117.8916,117.9015,117.7329,117.7329,13052.0
2024-12-02 10:40:00,118.72,118.75,118.61,118.68,11317.0,117.7528,117.7825,117.6437,117.7131,11317.0
2024-12-02 10:45:00,118.69,118.75,118.55,118.63,19125.0,117.723,117.7825,117.5842,117.6635,19125.0
2024-12-02 10:50:00,118.63,118.76,118.53,118.59,22934.0,117.6635,117.7924,117.5643,117.6238,22934.0
2024-12-02 10:55:00,118.59,118.66,118.52,118.57,12693.0,117.6238,117.6933,117.5544,117.604,12693.0
2024-12-02 11:00:00,118.59,118.59,117.89,118.1,25847.0,117.6238,117.6238,116.9295,117.1378,25847.0
2024-12-02 11:05:00,118.07,118.38,118.06,118.38,2673.0,117.1081,117.4155,117.0981,117.4155,2673.0
2024-12-02 11:10:00,118.4,118.41,118.2,118.21,13960.0,117.4354,117.4453,117.237,117.2469,13960.0
2024-12-02 11:15:00,118.16,118.22,118.12,118.22,7109.0,117.1973,117.2568,117.1577,117.2568,7109.0
2024-12-02 11:20:00,118.17,118.23,118.03,118.19,10080.0,117.2072,117.2668,117.0684,117.2271,10080.0
2024-12-02 11:25:00,118.2,118.31,118.2,118.24,3014.0,117.237,117.3461,117.237,117.2767,3014.0
2024-12-02 11:30:00,118.24,118.38,118.23,118.34,10714.0,117.2767,117.4155,117.2668,117.3759,10714.0
2024-12-02 11:35:00,118.36,118.36,118.04,118.09,18296.0,117.3957,117.3957,117.0783,117.1279,18296.0
2024-12-02 11:40:00,118.08,118.12,118.08,118.12,2785.0,117.118,117.1577,117.118,117.1577,2785.0
2024-12-02 11:45:00,118.08,118.16,118.07,118.08,10103.0,117.118,117.1973,117.1081,117.118,10103.0
2024-12-02 11:50:00,118.13,118.31,118.12,118.18,9158.0,117.1676,117.3461,117.1577,117.2172,9158.0
2024-12-02 11:55:00,118.2,118.27,118.16,118.25,6874.0,117.237,117.3064,117.1973,117.2866,6874.0
2024-12-02 12:00:00,118.3,118.31,118.25,118.28,3828.0,117.3362,117.3461,117.2866,117.3164,3828.0
2024-12-02 12:05:00,118.27,118.34,118.25,118.34,9760.0,117.3064,117.3759,117.2866,117.3759,9760.0
2024-12-02 12:10:00,118.33,118.34,118.21,118.27,6517.0,117.3659,117.3759,117.2469,117.3064,6517.0
2024-12-02 12:15:00,118.24,118.27,118.21,118.21,6257.0,117.2767,117.3064,117.2469,117.2469,6257.0
2024-12-02 12:20:00,118.19,118.27,118.1,118.1,8638.0,117.2271,117.3064,117.1378,117.1378,8638.0
2024-12-02 12:25:00,118.09,118.13,118.05,118.12,3948.0,117.1279,117.1676,117.0882,117.1577,3948.0
2024-12-02 12:30:00,118.09,118.27,118.08,118.23,4268.0,117.1279,117.3064,117.118,117.2668,4268.0
2024-12-02 12:35:00,118.23,118.36,118.23,118.34,4242.0,117.2668,117.3957,117.2668,117.3759,4242.0
2024-12-02 12:40:00,118.38,118.51,118.38,118.5,6754.0,117.4155,117.5445,117.4155,117.5346,6754.0
2024-12-02 12:45:00,118.48,118.5,118.45,118.49,4000.0,117.5147,117.5346,117.485,117.5246,4000.0
2024-12-02 12:50:00,118.46,118.51,118.46,118.46,6880.0,117.4949,117.5445,117.4949,117.4949,6880.0
2024-12-02 12:55:00,118.49,118.49,118.35,118.38,6685.0,117.5246,117.5246,117.3858,117.4155,6685.0
2024-12-02 13:00:00,118.38,118.38,118.25,118.32,5220.0,117.4155,117.4155,117.2866,117.356,5220.0
2024-12-02 13:05:00,118.32,118.46,118.32,118.45,4661.0,117.356,117.4949,117.356,117.485,4661.0
2024-12-02 13:10:00,118.45,118.47,118.4,118.41,11255.0,117.485,117.5048,117.4354,117.4453,11255.0
2024-12-02 13:15:00,118.41,118.53,118.39,118.53,7407.0,117.4453,117.5643,117.4255,117.5643,7407.0
2024-12-02 13:20:00,118.5,118.53,118.44,118.44,4455.0,117.5346,117.5643,117.475,117.475,4455.0
2024-12-02 13:25:00,118.45,118.52,118.43,118.5,5325.0,117.485,117.5544,117.4651,117.5346,5325.0
2024-12-02 13:30:00,118.51,118.63,118.5,118.59,8355.0,117.5445,117.6635,117.5346,117.6238,8355.0
2024-12-02 13:35:00,118.61,118.61,118.56,118.58,9125.0,117.6437,117.6437,117.5941,117.6139,9125.0
2024-12-02 13:40:00,118.58,118.6,118.5,118.54,6516.0,117.6139,117.6337,117.5346,117.5742,6516.0
2024-12-02 13:45:00,118.53,118.58,118.45,118.52,8251.0,117.5643,117.6139,117.485,117.5544,8251.0
2024-12-02 13:50:00,118.53,118.6,118.51,118.57,5900.0,117.5643,117.6337,117.5445,117.604,5900.0
2024-12-02 13:55:00,118.58,118.64,118.58,118.59,3992.0,117.6139,117.6734,117.6139,117.6238,3992.0
2024-12-02 14:00:00,118.57,118.57,118.35,118.36,9421.0,117.604,117.604,117.3858,117.3957,9421.0
2024-12-02 14:05:00,118.36,118.4,118.32,118.39,6263.0,117.3957,117.4354,117.356,117.4255,6263.0
2024-12-02 14:10:00,118.39,118.43,118.38,118.38,13649.0,117.4255,117.4651,117.4155,117.4155,13649.0
2024-12-02 14:15:00,118.39,118.44,118.36,118.36,14116.0,117.4255,117.475,117.3957,117.3957,14116.0
2024-12-02 14:20:00,118.37,118.4,118.33,118.34,10944.0,117.4056,117.4354,117.3659,117.3759,10944.0
2024-12-02 14:25:00,118.39,118.5,118.39,118.48,17875.0,117.4255,117.5346,117.4255,117.5147,17875.0
2024-12-02 14:30:00,118.46,118.5,118.43,118.43,12188.0,117.4949,117.5346,117.4651,117.4651,12188.0
2024-12-02 14:35:00,118.47,118.62,118.43,118.59,8898.0,117.5048,117.6536,117.4651,117.6238,8898.0
2024-12-02 14:40:00,118.59,118.62,118.55,118.57,8420.0,117.6238,117.6536,117.5842,117.604,8420.0
2024-12-02 14:45:00,118.57,118.61,118.54,118.59,3935.0,117.604,117.6437,117.5742,117.6238,3935.0
2024-12-02 14:50:00,118.61,118.65,118.56,118.65,15707.0,117.6437,117.6833,117.5941,117.6833,15707.0
2024-12-02 14:55:00,118.63,118.66,118.61,118.64,12363.0,117.6635,117.6933,117.6437,117.6734,12363.0
2024-12-02 15:00:00,118.63,118.71,118.58,118.68,10112.0,117.6635,117.7428,117.6139,117.7131,10112.0
2024-12-02 15:05:00,118.69,118.76,118.69,118.75,5131.0,117.723,117.7924,117.723,117.7825,5131.0
2024-12-02 15:10:00,118.75,118.78,118.69,118.72,15659.0,117.7825,117.8123,117.723,117.7528,15659.0
2024-12-02 15:15:00,118.75,118.99,118.75,118.91,10115.0,117.7825,118.0206,117.7825,117.9412,10115.0
2024-12-02 15:20:00,118.92,118.95,118.74,118.77,22077.0,117.9511,117.9809,117.7726,117.8024,22077.0
2024-12-02 15:25:00,118.76,118.83,118.74,118.77,12442.0,117.7924,117.8619,117.7726,117.8024,12442.0
2024-12-02 15:30:00,118.76,118.76,118.55,118.62,15728.0,117.7924,117.7924,117.5842,117.6536,15728.0
2024-12-02 15:35:00,118.62,118.64,118.52,118.59,21809.0,117.6536,117.6734,117.5544,117.6238,21809.0
2024-12-02 15:40:00,118.61,118.61,118.41,118.5,24064.0,117.6437,117.6437,117.4453,117.5346,24064.0
2024-12-02 15:45:00,118.53,118.53,118.41,118.44,36822.0,117.5643,117.5643,117.4453,117.475,36822.0
2024-12-02 15:50:00,118.45,118.6,118.23,118.31,89268.0,117.485,117.6337,117.2668,117.3461,89268.0
2024-12-02 15:55:00,118.32,118.32,118.02,118.15,143270.0,117.356,117.356,117.0585,117.1874,143270.0
2024-12-03 09:30:00,118.2,118.61,118.1,118.13,18537.0,117.237,117.6437,117.1378,117.1676,18537.0
2024-12-03 09:35:00,118.0,118.04,117.52,117.83,2427.0,117.0386,117.0783,116.5625,116.87,2427.0
2024-12-03 09:40:00,117.64,117.77,117.62,117.72,4860.0,116.6816,116.8105,116.6617,116.7609,4860.0
2024-12-03 09:45:00,117.76,118.11,117.72,118.05,3042.0,116.8006,117.1477,116.7609,117.0882,3042.0
2024-12-03 09:50:00,117.9,118.06,117.88,117.97,2090.0,116.9394,117.0981,116.9196,117.0089,2090.0
2024-12-03 09:55:00,117.96,118.14,117.87,117.95,12211.0,116.999,117.1775,116.9097,116.989,12211.0
2024-12-03 10:00:00,118.01,118.09,117.8,117.98,4594.0,117.0486,117.1279,116.8403,117.0188,4594.0
2024-12-03 10:05:00,117.92,118.06,117.86,117.97,1504.0,116.9593,117.0981,116.8998,117.0089,1504.0
2024-12-03 10:10:00,117.97,118.28,117.97,118.17,7169.0,117.0089,117.3164,117.0089,117.2072,7169.0
2024-12-03 10:15:00,118.21,118.35,118.14,118.25,15017.0,117.2469,117.3858,117.1775,117.2866,15017.0
2024-12-03 10:20:00,118.25,118.28,118.09,118.19,10372.0,117.2866,117.3164,117.1279,117.2271,10372.0
2024-12-03 10:25:00,118.16,118.31,118.14,118.2,3636.0,117.1973,117.3461,117.1775,117.237,3636.0
2024-12-03 10:30:00,118.25,118.25,117.92,117.92,4703.0,117.2866,117.2866,116.9593,116.9593,4703.0
2024-12-03 10:35:00,117.97,118.13,117.96,118.05,3191.0,117.0089,117.1676,116.999,117.0882,3191.0
2024-12-03 10:40:00,117.96,118.03,117.85,117.85,6256.0,116.999,117.0684,116.8899,116.8899,6256.0
2024-12-03 10:45:00,117.92,118.02,117.9,118.02,3970.0,116.9593,117.0585,116.9394,117.0585,3970.0
2024-12-03 10:50:00,118.0,118.14,117.98,118.07,2700.0,117.0386,117.1775,117.0188,117.1081,2700.0
2024-12-03 10:55:00,118.09,118.09,117.93,118.05,4494.0,117.1279,117.1279,116.9692,117.0882,4494.0
2024-12-03 11:00:00,118.08,118.12,117.96,117.97,15651.0,117.118,117.1577,116.999,117.0089,15651.0
2024-12-03 11:05:00,117.96,117.96,117.79,117.88,6871.0,116.999,116.999,116.8303,116.9196,6871.0
2024-12-03 11:10:00,117.9,117.94,117.8,117.81,4158.0,116.9394,116.9791,116.8403,116.8502,4158.0
2024-12-03 11:15:00,117.8,117.81,117.69,117.73,2972.0,116.8403,116.8502,116.7312,116.7708,2972.0
2024-12-03 11:20:00,117.75,117.75,117.62,117.63,3715.0,116.7907,116.7907,116.6617,116.6716,3715.0
2024-12-03 11:25:00,117.61,117.73,117.58,117.7,4463.0,116.6518,116.7708,116.6221,116.7411,4463.0
2024-12-03 11:30:00,117.68,117.79,117.49,117.77,17118.0,116.7212,116.8303,116.5328,116.8105,17118.0
2024-12-03 11:35:00,117.75,117.75,117.65,117.7,4885.0,116.7907,116.7907,116.6915,116.7411,4885.0
2024-12-03 11:40:00,117.7,117.74,117.65,117.68,3973.0,116.7411,116.7808,116.6915,116.7212,3973.0
2024-12-03 11:45:00,117.69,117.69,117.63,117.66,1607.0,116.7312,116.7312,116.6716,116.7014,1607.0
2024-12-03 11:50:00,117.65,117.81,117.65,117.81,1992.0,116.6915,116.8502,116.6915,116.8502,1992.0
2024-12-03 11:55:00,117.84,117.9,117.8,117.9,3388.0,116.8799,116.9394,116.8403,116.9394,3388.0
2024-12-03 12:00:00,117.92,118.1,117.91,118.03,2769.0,116.9593,117.1378,116.9494,117.0684,2769.0
2024-12-03 12:05:00,118.03,118.08,117.98,118.08,4819.0,117.0684,117.118,117.0188,117.118,4819.0
2024-12-03 12:10:00,118.13,118.2,118.08,118.2,7282.0,117.1676,117.237,117.118,117.237,7282.0
2024-12-03 12:15:00,118.22,118.32,118.18,118.2,18825.0,117.2568,117.356,117.2172,117.237,18825.0
2024-12-03 12:20:00,118.22,118.28,118.16,118.19,8091.0,117.2568,117.3164,117.1973,117.2271,8091.0
2024-12-03 12:25:00,118.19,118.41,118.19,118.33,10688.0,117.2271,117.4453,117.2271,117.3659,10688.0
2024-12-03 12:30:00,118.32,118.32,118.1,118.25,13765.0,117.356,117.356,117.1378,117.2866,13765.0
2024-12-03 12:35:00,118.29,118.3,118.2,118.21,13046.0,117.3263,117.3362,117.237,117.2469,13046.0
2024-12-03 12:40:00,118.25,118.34,118.24,118.33,11765.0,117.2866,117.3759,117.2767,117.3659,11765.0
2024-12-03 12:45:00,118.33,118.41,118.27,118.41,18297.0,117.3659,117.4453,117.3064,117.4453,18297.0
2024-12-03 12:50:00,118.42,118.45,118.35,118.38,9235.0,117.4552,117.485,117.3858,117.4155,9235.0
2024-12-03 12:55:00,118.36,118.36,118.2,118.23,6208.0,117.3957,117.3957,117.237,117.2668,6208.0
2024-12-03 13:00:00,118.23,118.3,118.2,118.3,9477.0,117.2668,117.3362,117.237,117.3362,9477.0
2024-12-03 13:05:00,118.28,118.28,118.23,118.23,3934.0,117.3164,117.3164,117.2668,117.2668,3934.0
2024-12-03 13:10:00,118.24,118.26,118.14,118.14,6482.0,117.2767,117.2965,117.1775,117.1775,6482.0
2024-12-03 13:15:00,118.15,118.16,118.08,118.14,3154.0,117.1874,117.1973,117.118,117.1775,3154.0
2024-12-03 13:20:00,118.17,118.18,118.13,118.16,3185.0,117.2072,117.2172,117.1676,117.1973,3185.0
2024-12-03 13:25:00,118.16,118.23,118.15,118.23,3232.0,117.1973,117.2668,117.1874,117.2668,3232.0
2024-12-03 13:30:00,118.23,118.23,118.18,118.2,4484.0,117.2668,117.2668,117.2172,117.237,4484.0
2024-12-03 13:35:00,118.21,118.21,118.12,118.15,13971.0,117.2469,117.2469,117.1577,117.1874,13971.0
2024-12-03 13:40:00,118.14,118.17,118.1,118.1,7900.0,117.1775,117.2072,117.1378,117.1378,7900.0
2024-12-03 13:45:00,118.12,118.12,118.09,118.09,2275.0,117.1577,117.1577,117.1279,117.1279,2275.0
2024-12-03 13:50:00,118.08,118.17,118.06,118.09,7645.0,117.118,117.2072,117.0981,117.1279,7645.0
2024-12-03 13:55:00,118.09,118.27,118.08,118.18,5670.0,117.1279,117.3064,117.118,117.2172,5670.0
2024-12-03 14:00:00,118.15,118.15,118.01,118.03,3724.0,117.1874,117.1874,117.0486,117.0684,3724.0
2024-12-03 14:05:00,118.02,118.22,118.02,118.18,6159.0,117.0585,117.2568,117.0585,117.2172,6159.0
2024-12-03 14:10:00,118.18,118.22,118.17,118.19,2278.0,117.2172,117.2568,117.2072,117.2271,2278.0
2024-12-03 14:15:00,118.19,118.23,118.18,118.21,5844.0,117.2271,117.2668,117.2172,117.2469,5844.0
2024-12-03 14:20:00,118.23,118.23,118.12,118.2,7246.0,117.2668,117.2668,117.1577,117.237,7246.0
2024-12-03 14:25:00,118.23,118.26,118.2,118.22,5008.0,117.2668,117.2965,117.237,117.2568,5008.0
2024-12-03 14:30:00,118.24,118.25,118.2,118.23,4069.0,117.2767,117.2866,117.237,117.2668,4069.0
2024-12-03 14:35:00,118.24,118.26,118.18,118.2,8124.0,117.2767,117.2965,117.2172,117.237,8124.0
2024-12-03 14:40:00,118.22,118.22,118.17,118.18,3034.0,117.2568,117.2568,117.2072,117.2172,3034.0
2024-12-03 14:45:00,118.21,118.26,118.2,118.22,4165.0,117.2469,117.2965,117.237,117.2568,4165.0
2024-12-03 14:50:00,118.22,118.26,118.22,118.23,6336.0,117.2568,117.2965,117.2568,117.2668,6336.0
2024-12-03 14:55:00,118.23,118.24,118.17,118.21,6309.0,117.2668,117.2767,117.2072,117.2469,6309.0
2024-12-03 15:00:00,118.19,118.2,118.14,118.14,6738.0,117.2271,117.237,117.1775,117.1775,6738.0
2024-12-03 15:05:00,118.15,118.17,118.1,118.17,7651.0,117.1874,117.2072,117.1378,117.2072,7651.0
2024-12-03 15:10:00,118.17,118.17,118.1,118.12,7202.0,117.2072,117.2072,117.1378,117.1577,7202.0
2024-12-03 15:15:00,118.13,118.23,118.11,118.23,25432.0,117.1676,117.2668,117.1477,117.2668,25432.0
2024-12-03 15:20:00,118.21,118.26,118.21,118.25,10669.0,117.2469,117.2965,117.2469,117.2866,10669.0
2024-12-03 15:25:00,118.22,118.26,118.22,118.25,10613.0,117.2568,117.2965,117.2568,117.2866,10613.0
2024-12-03 15:30:00,118.24,118.25,118.18,118.25,7846.0,117.2767,117.2866,117.2172,117.2866,7846.0
2024-12-03 15:35:00,118.25,118.4,118.25,118.29,36370.0,117.2866,117.4354,117.2866,117.3263,36370.0
2024-12-03 15:40:00,118.34,118.37,118.2,118.22,11858.0,117.3759,117.4056,117.237,117.2568,11858.0
2024-12-03 15:45:00,118.23,118.31,118.19,118.19,16337.0,117.2668,117.3461,117.2271,117.2271,16337.0
2024-12-03 15:50:00,118.21,118.23,118.1,118.14,13009.0,117.2469,117.2668,117.1378,117.1775,13009.0
2024-12-03 15:55:00,118.11,118.28,118.06,118.23,103112.0,117.1477,117.3164,117.0981,117.2668,103112.0
2024-12-04 09:30:00,118.17,118.24,117.72,118.14,22701.0,117.2072,117.2767,116.7609,117.1775,22701.0
2024-12-04 09:35:00,118.2,118.27,117.89,117.94,6810.0,117.237,117.3064,116.9295,116.9791,6810.0
2024-12-04 09:40:00,117.94,117.96,117.64,117.65,14220.0,116.9791,116.999,116.6816,116.6915,14220.0
2024-12-04 09:45:00,117.76,117.88,117.57,117.67,6743.0,116.8006,116.9196,116.6121,116.7113,6743.0
2024-12-04 09:50:00,117.55,117.69,117.49,117.55,8166.0,116.5923,116.7312,116.5328,116.5923,8166.0
2024-12-04 09:55:00,117.56,117.62,117.5,117.5,4483.0,116.6022,116.6617,116.5427,116.5427,4483.0
2024-12-04 10:00:00,117.56,117.56,117.12,117.25,21453.0,116.6022,116.6022,116.1658,116.2947,21453.0
2024-12-04 10:05:00,117.23,117.26,116.9,116.97,21808.0,116.2749,116.3047,115.9476,116.017,21808.0
2024-12-04 10:10:00,116.95,117.0,116.69,116.78,15042.0,115.9972,116.0468,115.7393,115.8286,15042.0
2024-12-04 10:15:00,116.76,116.86,116.69,116.82,13610.0,115.8087,115.9079,115.7393,115.8682,13610.0
2024-12-04 10:20:00,116.79,117.01,116.74,117.01,5771.0,115.8385,116.0567,115.7889,116.0567,5771.0
2024-12-04 10:25:00,116.97,117.12,116.79,116.79,13186.0,116.017,116.1658,115.8385,115.8385,13186.0
2024-12-04 10:30:00,116.8,116.94,116.8,116.84,3699.0,115.8484,115.9873,115.8484,115.8881,3699.0
2024-12-04 10:35:00,116.9,117.06,116.82,117.06,8078.0,115.9476,116.1063,115.8682,116.1063,8078.0
2024-12-04 10:40:00,117.04,117.17,117.03,117.07,7442.0,116.0865,116.2154,116.0765,116.1162,7442.0
2024-12-04 10:45:00,117.15,117.18,117.01,117.01,8895.0,116.1956,116.2253,116.0567,116.0567,8895.0
2024-12-04 10:50:00,117.04,117.08,117.0,117.0,4691.0,116.0865,116.1261,116.0468,116.0468,4691.0
2024-12-04 10:55:00,117.05,117.17,117.03,117.15,3397.0,116.0964,116.2154,116.0765,116.1956,3397.0
2024-12-04 11:00:00,117.18,117.18,117.06,117.08,8230.0,116.2253,116.2253,116.1063,116.1261,8230.0
2024-12-04 11:05:00,117.05,117.13,116.98,117.03,9900.0,116.0964,116.1757,116.0269,116.0765,9900.0
2024-12-04 11:10:00,117.05,117.09,117.03,117.05,3218.0,116.0964,116.136,116.0765,116.0964,3218.0
2024-12-04 11:15:00,117.07,117.24,117.06,117.23,4158.0,116.1162,116.2848,116.1063,116.2749,4158.0
2024-12-04 11:20:00,117.21,117.26,116.89,117.07,14478.0,116.2551,116.3047,115.9377,116.1162,14478.0
2024-12-04 11:25:00,117.07,117.11,116.96,117.0,2514.0,116.1162,116.1559,116.0071,116.0468,2514.0
2024-12-04 11:30:00,116.98,117.05,116.83,117.05,7935.0,116.0269,116.0964,115.8782,116.0964,7935.0
2024-12-04 11:35:00,116.99,116.99,116.93,116.96,3080.0,116.0369,116.0369,115.9773,116.0071,3080.0
2024-12-04 11:40:00,117.0,117.03,116.89,116.89,2416.0,116.0468,116.0765,115.9377,115.9377,2416.0
2024-12-04 11:45:00,116.92,116.96,116.82,116.91,6616.0,115.9674,116.0071,115.8682,115.9575,6616.0
2024-12-04 11:50:00,116.93,117.05,116.88,117.03,10503.0,115.9773,116.0964,115.9278,116.0765,10503.0
2024-12-04 11:55:00,117.02,117.03,116.99,117.0,5028.0,116.0666,116.0765,116.0369,116.0468,5028.0
2024-12-04 12:00:00,117.0,117.0,116.63,116.63,6683.0,116.0468,116.0468,115.6798,115.6798,6683.0
2024-12-04 12:05:00,116.63,116.82,116.6,116.82,17698.0,115.6798,115.8682,115.65,115.8682,17698.0
2024-12-04 12:10:00,116.82,116.84,116.7,116.74,10527.0,115.8682,115.8881,115.7492,115.7889,10527.0
2024-12-04 12:15:00,116.68,116.78,116.68,116.76,4463.0,115.7294,115.8286,115.7294,115.8087,4463.0
2024-12-04 12:20:00,116.76,117.0,116.76,117.0,5231.0,115.8087,116.0468,115.8087,116.0468,5231.0
2024-12-04 12:25:00,117.04,117.04,116.93,116.93,2328.0,116.0865,116.0865,115.9773,115.9773,2328.0
2024-12-04 12:30:00,116.97,116.97,116.74,116.78,7628.0,116.017,116.017,115.7889,115.8286,7628.0
2024-12-04 12:35:00,116.81,116.81,116.73,116.76,4378.0,115.8583,115.8583,115.779,115.8087,4378.0
2024-12-04 12:40:00,116.77,116.84,116.75,116.8,8169.0,115.8187,115.8881,115.7988,115.8484,8169.0
2024-12-04 12:45:00,116.82,116.89,116.76,116.81,6751.0,115.8682,115.9377,115.8087,115.8583,6751.0
2024-12-04 12:50:00,116.84,116.92,116.84,116.88,1308.0,115.8881,115.9674,115.8881,115.9278,1308.0
2024-12-04 12:55:00,116.93,116.95,116.89,116.95,4225.0,115.9773,115.9972,115.9377,115.9972,4225.0
2024-12-04 13:00:00,116.92,116.95,116.8,116.84,5987.0,115.9674,115.9972,115.8484,115.8881,5987.0
2024-12-04 13:05:00,116.84,116.92,116.7,116.9,11173.0,115.8881,115.9674,115.7492,115.9476,11173.0
2024-12-04 13:10:00,116.93,116.99,116.91,116.99,2770.0,115.9773,116.0369,115.9575,116.0369,2770.0
2024-12-04 13:15:00,116.98,117.0,116.83,116.88,3852.0,116.0269,116.0468,115.8782,115.9278,3852.0
2024-12-04 13:20:00,116.88,116.88,116.68,116.68,4372.0,115.9278,115.9278,115.7294,115.7294,4372.0
2024-12-04 13:25:00,116.68,116.8,116.64,116.77,12520.0,115.7294,115.8484,115.6897,115.8187,12520.0
2024-12-04 13:30:00,116.77,116.77,116.57,116.58,6171.0,115.8187,115.8187,115.6203,115.6302,6171.0
2024-12-04 13:35:00,116.59,116.69,116.57,116.65,5906.0,115.6401,115.7393,115.6203,115.6996,5906.0
2024-12-04 13:40:00,116.65,116.78,116.65,116.72,9491.0,115.6996,115.8286,115.6996,115.7691,9491.0
2024-12-04 13:45:00,116.73,116.83,116.71,116.83,11240.0,115.779,115.8782,115.7591,115.8782,11240.0
2024-12-04 13:50:00,116.83,116.86,116.79,116.79,6656.0,115.8782,115.9079,115.8385,115.8385,6656.0
2024-12-04 13:55:00,116.83,116.84,116.68,116.68,10653.0,115.8782,115.8881,115.7294,115.7294,10653.0
2024-12-04 14:00:00,116.66,116.71,116.55,116.56,4724.0,115.7095,115.7591,115.6004,115.6104,4724.0
2024-12-04 14:05:00,116.56,116.6,116.44,116.55,5314.0,115.6104,115.65,115.4913,115.6004,5314.0
2024-12-04 14:10:00,116.56,116.56,116.44,116.45,3765.0,115.6104,115.6104,115.4913,115.5013,3765.0
2024-12-04 14:15:00,116.48,116.53,116.45,116.53,4579.0,115.531,115.5806,115.5013,115.5806,4579.0
2024-12-04 14:20:00,116.55,116.61,116.53,116.61,11600.0,115.6004,115.66,115.5806,115.66,11600.0
2024-12-04 14:25:00,116.58,116.62,116.55,116.62,6644.0,115.6302,115.6699,115.6004,115.6699,6644.0
2024-12-04 14:30:00,116.62,116.67,116.59,116.66,14046.0,115.6699,115.7195,115.6401,115.7095,14046.0
2024-12-04 14:35:00,116.68,116.73,116.67,116.72,4649.0,115.7294,115.779,115.7195,115.7691,4649.0
2024-12-04 14:40:00,116.73,116.78,116.63,116.65,11695.0,115.779,115.8286,115.6798,115.6996,11695.0
2024-12-04 14:45:00,116.65,116.7,116.64,116.66,5402.0,115.6996,115.7492,115.6897,115.7095,5402.0
2024-12-04 14:50:00,116.67,116.76,116.64,116.65,14232.0,115.7195,115.8087,115.6897,115.6996,14232.0
2024-12-04 14:55:00,116.64,116.64,116.53,116.56,6873.0,115.6897,115.6897,115.5806,115.6104,6873.0
2024-12-04 15:00:00,116.59,116.73,116.57,116.7,6197.0,115.6401,115.779,115.6203,115.7492,6197.0
2024-12-04 15:05:00,116.73,116.76,116.69,116.74,8104.0,115.779,115.8087,115.7393,115.7889,8104.0
2024-12-04 15:10:00,116.76,116.8,116.73,116.73,4603.0,115.8087,115.8484,115.779,115.779,4603.0
2024-12-04 15:15:00,116.71,116.72,116.58,116.58,3406.0,115.7591,115.7691,115.6302,115.6302,3406.0
2024-12-04 15:20:00,116.58,116.73,116.57,116.66,14712.0,115.6302,115.779,115.6203,115.7095,14712.0
2024-12-04 15:25:00,116.64,116.68,116.59,116.59,10800.0,115.6897,115.7294,115.6401,115.6401,10800.0
2024-12-04 15:30:00,116.61,116.62,116.51,116.56,14438.0,115.66,115.6699,115.5608,115.6104,14438.0
2024-12-04 15:35:00,116.56,116.7,116.55,116.69,10211.0,115.6104,115.7492,115.6004,115.7393,10211.0
2024-12-04 15:40:00,116.69,116.72,116.67,116.67,14685.0,115.7393,115.7691,115.7195,115.7195,14685.0
2024-12-04 15:45:00,116.67,116.84,116.66,116.8,22119.0,115.7195,115.8881,115.7095,115.8484,22119.0
2024-12-04 15:50:00,116.8,116.94,116.71,116.73,24524.0,115.8484,115.9873,115.7591,115.779,24524.0
2024-12-04 15:55:00,116.71,117.01,116.64,116.84,163375.0,115.7591,116.0567,115.6897,115.8881,163375.0
2024-12-05 09:30:00,115.98,116.41,115.25,116.12,29644.0,115.0351,115.4616,114.311,115.1739,29644.0
2024-12-05 09:35:00,116.3,116.84,116.23,116.79,5541.0,115.3525,115.8881,115.2831,115.8385,5541.0
2024-12-05 09:40:00,116.72,117.1,116.71,116.84,7591.0,115.7691,116.146,115.7591,115.8881,7591.0
2024-12-05 09:45:00,116.84,116.97,116.54,116.63,52767.0,115.8881,116.017,115.5905,115.6798,52767.0
2024-12-05 09:50:00,116.65,116.8,116.57,116.57,6010.0,115.6996,115.8484,115.6203,115.6203,6010.0
2024-12-05 09:55:00,116.66,116.87,116.62,116.8,11949.0,115.7095,115.9178,115.6699,115.8484,11949.0
2024-12-05 10:00:00,116.83,116.89,116.71,116.86,10131.0,115.8782,115.9377,115.7591,115.9079,10131.0
2024-12-05 10:05:00,116.9,117.02,116.67,116.67,37375.0,115.9476,116.0666,115.7195,115.7195,37375.0
2024-12-05 10:10:00,116.65,116.69,116.39,116.66,17163.0,115.6996,115.7393,115.4417,115.7095,17163.0
2024-12-05 10:15:00,116.67,116.84,116.51,116.84,19637.0,115.7195,115.8881,115.5608,115.8881,19637.0
2024-12-05 10:20:00,116.84,116.84,116.67,116.71,2894.0,115.8881,115.8881,115.7195,115.7591,2894.0
2024-12-05 10:25:00,116.77,116.9,116.76,116.86,3663.0,115.8187,115.9476,115.8087,115.9079,3663.0
2024-12-05 10:30:00,116.78,116.83,116.73,116.8,5101.0,115.8286,115.8782,115.779,115.8484,5101.0
2024-12-05 10:35:00,116.82,116.98,116.82,116.85,14304.0,115.8682,116.0269,115.8682,115.898,14304.0
2024-12-05 10:40:00,116.79,116.92,116.78,116.82,6916.0,115.8385,115.9674,115.8286,115.8682,6916.0
2024-12-05 10:45:00,116.85,116.96,116.81,116.83,8227.0,115.898,116.0071,115.8583,115.8782,8227.0
2024-12-05 10:50:00,116.84,116.84,116.5,116.55,5785.0,115.8881,115.8881,115.5509,115.6004,5785.0
2024-12-05 10:55:00,116.52,116.73,116.52,116.73,4942.0,115.5707,115.779,115.5707,115.779,4942.0
2024-12-05 11:00:00,116.72,116.72,116.54,116.59,5216.0,115.7691,115.7691,115.5905,115.6401,5216.0
2024-12-05 11:05:00,116.57,116.59,116.44,116.58,4581.0,115.6203,115.6401,115.4913,115.6302,4581.0
2024-12-05 11:10:00,116.58,116.66,116.54,116.64,3893.0,115.6302,115.7095,115.5905,115.6897,3893.0
2024-12-05 11:15:00,116.6,116.71,116.6,116.71,5049.0,115.65,115.7591,115.65,115.7591,5049.0
2024-12-05 11:20:00,116.68,116.68,116.6,116.6,3088.0,115.7294,115.7294,115.65,115.65,3088.0
2024-12-05 11:25:00,116.62,116.81,116.62,116.79,3400.0,115.6699,115.8583,115.6699,115.8385,3400.0
2024-12-05 11:30:00,116.79,116.8,116.66,116.66,14910.0,115.8385,115.8484,115.7095,115.7095,14910.0
2024-12-05 11:35:00,116.7,116.8,116.67,116.8,6232.0,115.7492,115.8484,115.7195,115.8484,6232.0
2024-12-05 11:40:00,116.83,116.86,116.78,116.85,4212.0,115.8782,115.9079,115.8286,115.898,4212.0
2024-12-05 11:45:00,116.86,116.92,116.82,116.92,3742.0,115.9079,115.9674,115.8682,115.9674,3742.0
2024-12-05 11:50:00,116.88,116.89,116.82,116.87,8725.0,115.9278,115.9377,115.8682,115.9178,8725.0
2024-12-05 11:55:00,116.93,117.07,116.93,117.02,12265.0,115.9773,116.1162,115.9773,116.0666,12265.0
2024-12-05 12:00:00,117.08,117.13,117.06,117.07,6124.0,116.1261,116.1757,116.1063,116.1162,6124.0
2024-12-05 12:05:00,117.1,117.12,117.05,117.08,3452.0,116.146,116.1658,116.0964,116.1261,3452.0
2024-12-05 12:10:00,117.07,117.08,116.83,116.92,5495.0,116.1162,116.1261,115.8782,115.9674,5495.0
2024-12-05 12:15:00,116.94,116.98,116.92,116.96,3315.0,115.9873,116.0269,115.9674,116.0071,3315.0
2024-12-05 12:20:00,116.98,117.05,116.96,117.02,3613.0,116.0269,116.0964,116.0071,116.0666,3613.0
2024-12-05 12:25:00,117.03,117.03,116.78,116.78,7612.0,116.0765,116.0765,115.8286,115.8286,7612.0
2024-12-05 12:30:00,116.72,116.78,116.61,116.62,10776.0,115.7691,115.8286,115.66,115.6699,10776.0
2024-12-05 12:35:00,116.55,116.58,116.46,116.58,5878.0,115.6004,115.6302,115.5112,115.6302,5878.0
2024-12-05 12:40:00,116.65,116.67,116.58,116.64,967.0,115.6996,115.7195,115.6302,115.6897,967.0
2024-12-05 12:45:00,116.68,116.71,116.66,116.66,1769.0,115.7294,115.7591,115.7095,115.7095,1769.0
2024-12-05 12:50:00,116.69,116.78,116.59,116.59,7092.0,115.7393,115.8286,115.6401,115.6401,7092.0
2024-12-05 12:55:00,116.58,116.6,116.58,116.6,700.0,115.6302,115.65,115.6302,115.65,700.0
2024-12-05 13:00:00,116.63,116.75,116.62,116.71,1165.0,115.6798,115.7988,115.6699,115.7591,1165.0
2024-12-05 13:05:00,116.71,116.71,116.65,116.66,3214.0,115.7591,115.7591,115.6996,115.7095,3214.0
2024-12-05 13:10:00,116.63,116.63,116.57,116.58,1480.0,115.6798,115.6798,115.6203,115.6302,1480.0
2024-12-05 13:15:00,116.54,116.56,116.5,116.5,1200.0,115.5905,115.6104,115.5509,115.5509,1200.0
2024-12-05 13:20:00,116.52,116.52,116.34,116.34,2152.0,115.5707,115.5707,115.3922,115.3922,2152.0
2024-12-05 13:25:00,116.31,116.47,116.31,116.42,4327.0,115.3624,115.5211,115.3624,115.4715,4327.0
2024-12-05 13:30:00,116.4,116.4,116.32,116.32,542.0,115.4517,115.4517,115.3723,115.3723,542.0
2024-12-05 13:35:00,116.42,116.49,116.39,116.49,3086.0,115.4715,115.5409,115.4417,115.5409,3086.0
2024-12-05 13:40:00,116.51,116.52,116.43,116.43,5272.0,115.5608,115.5707,115.4814,115.4814,5272.0
2024-12-05 13:45:00,116.43,116.45,116.33,116.38,4382.0,115.4814,115.5013,115.3822,115.4318,4382.0
2024-12-05 13:50:00,116.33,116.4,116.29,116.29,4073.0,115.3822,115.4517,115.3426,115.3426,4073.0
2024-12-05 13:55:00,116.26,116.26,116.2,116.22,1655.0,115.3128,115.3128,115.2533,115.2731,1655.0
2024-12-05 14:00:00,116.25,116.25,116.13,116.16,5799.0,115.3029,115.3029,115.1839,115.2136,5799.0
2024-12-05 14:05:00,116.17,116.26,116.17,116.21,6220.0,115.2235,115.3128,115.2235,115.2632,6220.0
2024-12-05 14:10:00,116.21,116.22,116.15,116.19,3994.0,115.2632,115.2731,115.2037,115.2434,3994.0
2024-12-05 14:15:00,116.21,116.22,116.16,116.18,3970.0,115.2632,115.2731,115.2136,115.2335,3970.0
2024-12-05 14:20:00,116.22,116.27,116.15,116.16,15024.0,115.2731,115.3227,115.2037,115.2136,15024.0
2024-12-05 14:25:00,116.16,116.18,116.08,116.11,2497.0,115.2136,115.2335,115.1343,115.164,2497.0
2024-12-05 14:30:00,116.1,116.14,116.09,116.12,3578.0,115.1541,115.1938,115.1442,115.1739,3578.0
2024-12-05 14:35:00,116.12,116.21,116.11,116.21,3307.0,115.1739,115.2632,115.164,115.2632,3307.0
2024-12-05 14:40:00,116.17,116.19,116.15,116.18,5678.0,115.2235,115.2434,115.2037,115.2335,5678.0
2024-12-05 14:45:00,116.15,116.2,116.15,116.2,4604.0,115.2037,115.2533,115.2037,115.2533,4604.0
2024-12-05 14:50:00,116.18,116.28,116.13,116.27,5265.0,115.2335,115.3326,115.1839,115.3227,5265.0
2024-12-05 14:55:00,116.27,116.37,116.26,116.34,4448.0,115.3227,115.4219,115.3128,115.3922,4448.0
2024-12-05 15:00:00,116.34,116.43,116.29,116.41,3806.0,115.3922,115.4814,115.3426,115.4616,3806.0
2024-12-05 15:05:00,116.38,116.47,116.37,116.44,3915.0,115.4318,115.5211,115.4219,115.4913,3915.0
2024-12-05 15:10:00,116.44,116.47,116.31,116.34,10733.0,115.4913,115.5211,115.3624,115.3922,10733.0
2024-12-05 15:15:00,116.34,116.37,116.34,116.34,4662.0,115.3922,115.4219,115.3922,115.3922,4662.0
2024-12-05 15:20:00,116.37,116.61,116.36,116.52,13916.0,115.4219,115.66,115.412,115.5707,13916.0
2024-12-05 15:25:00,116.53,116.54,116.48,116.51,4691.0,115.5806,115.5905,115.531,115.5608,4691.0
2024-12-05 15:30:00,116.54,116.62,116.48,116.62,10315.0,115.5905,115.6699,115.531,115.6699,10315.0
2024-12-05 15:35:00,116.61,116.69,116.56,116.69,7970.0,115.66,115.7393,115.6104,115.7393,7970.0
2024-12-05 15:40:00,116.69,116.79,116.69,116.75,14405.0,115.7393,115.8385,115.7393,115.7988,14405.0
2024-12-05 15:45:00,116.75,116.79,116.55,116.58,13601.0,115.7988,115.8385,115.6004,115.6302,13601.0
2024-12-05 15:50:00,116.6,116.62,116.15,116.16,36053.0,115.65,115.6699,115.2037,115.2136,36053.0
2024-12-05 15:55:00,116.2,116.2,115.83,115.85,156185.0,115.2533,115.2533,114.8863,114.9061,156185.0
2024-12-06 09:30:00,117.16,117.32,116.23,117.17,11573.0,116.2055,116.3642,115.2831,116.2154,11573.0
2024-12-06 09:35:00,117.35,117.5,117.21,117.26,5827.0,116.3939,116.5427,116.2551,116.3047,5827.0
2024-12-06 09:40:00,117.27,117.33,117.08,117.1,3502.0,116.3146,116.3741,116.1261,116.146,3502.0
2024-12-06 09:45:00,117.23,117.38,116.97,117.06,10556.0,116.2749,116.4237,116.017,116.1063,10556.0
2024-12-06 09:50:00,117.05,117.38,117.05,117.22,6373.0,116.0964,116.4237,116.0964,116.265,6373.0
2024-12-06 09:55:00,117.14,117.62,117.13,117.5,12220.0,116.1856,116.6617,116.1757,116.5427,12220.0
2024-12-06 10:00:00,117.57,117.7,117.25,117.45,17343.0,116.6121,116.7411,116.2947,116.4931,17343.0
2024-12-06 10:05:00,117.44,117.55,117.32,117.54,8980.0,116.4832,116.5923,116.3642,116.5824,8980.0
2024-12-06 10:10:00,117.48,117.56,117.36,117.42,11038.0,116.5229,116.6022,116.4038,116.4634,11038.0
2024-12-06 10:15:00,117.34,117.55,117.31,117.51,7172.0,116.384,116.5923,116.3543,116.5526,7172.0
2024-12-06 10:20:00,117.54,117.68,117.47,117.68,10869.0,116.5824,116.7212,116.513,116.7212,10869.0
2024-12-06 10:25:00,117.55,118.0,117.55,117.85,13184.0,116.5923,117.0386,116.5923,116.8899,13184.0
2024-12-06 10:30:00,117.79,117.79,117.57,117.74,8097.0,116.8303,116.8303,116.6121,116.7808,8097.0
2024-12-06 10:35:00,117.72,117.95,117.63,117.95,9181.0,116.7609,116.989,116.6716,116.989,9181.0
2024-12-06 10:40:00,117.93,117.93,117.78,117.89,6553.0,116.9692,116.9692,116.8204,116.9295,6553.0
2024-12-06 10:45:00,117.89,117.89,117.79,117.81,2622.0,116.9295,116.9295,116.8303,116.8502,2622.0
2024-12-06 10:50:00,117.82,117.92,117.69,117.75,7753.0,116.8601,116.9593,116.7312,116.7907,7753.0
2024-12-06 10:55:00,117.74,117.8,117.65,117.75,6104.0,116.7808,116.8403,116.6915,116.7907,6104.0
2024-12-06 11:00:00,117.71,117.77,117.69,117.75,3404.0,116.751,116.8105,116.7312,116.7907,3404.0
2024-12-06 11:05:00,117.77,117.91,117.69,117.69,16510.0,116.8105,116.9494,116.7312,116.7312,16510.0
2024-12-06 11:10:00,117.69,117.77,117.62,117.71,6543.0,116.7312,116.8105,116.6617,116.751,6543.0
2024-12-06 11:15:00,117.76,118.02,117.73,118.02,14169.0,116.8006,117.0585,116.7708,117.0585,14169.0
2024-12-06 11:20:00,117.97,118.02,117.85,117.88,7836.0,117.0089,117.0585,116.8899,116.9196,7836.0
2024-12-06 11:25:00,117.91,117.94,117.84,117.84,6009.0,116.9494,116.9791,116.8799,116.8799,6009.0
2024-12-06 11:30:00,117.81,117.94,117.77,117.93,6716.0,116.8502,116.9791,116.8105,116.9692,6716.0
2024-12-06 11:35:00,117.92,117.92,117.78,117.88,6993.0,116.9593,116.9593,116.8204,116.9196,6993.0
2024-12-06 11:40:00,117.93,118.11,117.93,118.09,9264.0,116.9692,117.1477,116.9692,117.1279,9264.0
2024-12-06 11:45:00,118.1,118.11,117.84,117.98,11765.0,117.1378,117.1477,116.8799,117.0188,11765.0
2024-12-06 11:50:00,117.99,118.11,117.94,118.11,5516.0,117.0287,117.1477,116.9791,117.1477,5516.0
2024-12-06 11:55:00,118.03,118.13,118.03,118.12,4613.0,117.0684,117.1676,117.0684,117.1577,4613.0
2024-12-06 12:00:00,118.09,118.09,117.93,117.93,3765.0,117.1279,117.1279,116.9692,116.9692,3765.0
2024-12-06 12:05:00,117.94,118.15,117.93,118.08,9701.0,116.9791,117.1874,116.9692,117.118,9701.0
2024-12-06 12:10:00,118.07,118.12,117.85,117.98,12433.0,117.1081,117.1577,116.8899,117.0188,12433.0
2024-12-06 12:15:00,117.98,118.01,117.93,118.01,3700.0,117.0188,117.0486,116.9692,117.0486,3700.0
2024-12-06 12:20:00,118.03,118.03,117.84,117.86,5544.0,117.0684,117.0684,116.8799,116.8998,5544.0
2024-12-06 12:25:00,117.82,118.02,117.82,117.96,3397.0,116.8601,117.0585,116.8601,116.999,3397.0
2024-12-06 12:30:00,117.96,117.96,117.86,117.88,2308.0,116.999,116.999,116.8998,116.9196,2308.0
2024-12-06 12:35:00,117.89,118.0,117.86,118.0,1592.0,116.9295,117.0386,116.8998,117.0386,1592.0
2024-12-06 12:40:00,118.07,118.13,117.94,118.13,10432.0,117.1081,117.1676,116.9791,117.1676,10432.0
2024-12-06 12:45:00,118.13,118.2,118.09,118.16,5146.0,117.1676,117.237,117.1279,117.1973,5146.0
2024-12-06 12:50:00,118.15,118.22,118.09,118.13,3831.0,117.1874,117.2568,117.1279,117.1676,3831.0
2024-12-06 12:55:00,118.11,118.26,118.05,118.17,3361.0,117.1477,117.2965,117.0882,117.2072,3361.0
2024-12-06 13:00:00,118.24,118.25,118.17,118.25,4202.0,117.2767,117.2866,117.2072,117.2866,4202.0
2024-12-06 13:05:00,118.19,118.35,118.19,118.35,4449.0,117.2271,117.3858,117.2271,117.3858,4449.0
2024-12-06 13:10:00,118.36,118.36,118.18,118.18,3930.0,117.3957,117.3957,117.2172,117.2172,3930.0
2024-12-06 13:15:00,118.19,118.25,118.08,118.18,8187.0,117.2271,117.2866,117.118,117.2172,8187.0
2024-12-06 13:20:00,118.16,118.17,117.93,118.01,32188.0,117.1973,117.2072,116.9692,117.0486,32188.0
2024-12-06 13:25:00,117.94,117.96,117.86,117.88,2275.0,116.9791,116.999,116.8998,116.9196,2275.0
2024-12-06 13:30:00,117.88,117.92,117.86,117.89,1685.0,116.9196,116.9593,116.8998,116.9295,1685.0
2024-12-06 13:35:00,117.85,117.95,117.69,117.69,4960.0,116.8899,116.989,116.7312,116.7312,4960.0
2024-12-06 13:40:00,117.77,117.8,117.7,117.79,4829.0,116.8105,116.8403,116.7411,116.8303,4829.0
2024-12-06 13:45:00,117.8,117.9,117.79,117.79,3166.0,116.8403,116.9394,116.8303,116.8303,3166.0
2024-12-06 13:50:00,117.99,117.99,117.87,117.97,1716.0,117.0287,117.0287,116.9097,117.0089,1716.0
2024-12-06 13:55:00,117.98,117.99,117.94,117.94,862.0,117.0188,117.0287,116.9791,116.9791,862.0
2024-12-06 14:00:00,117.94,117.96,117.87,117.96,4130.0,116.9791,116.999,116.9097,116.999,4130.0
2024-12-06 14:05:00,117.92,117.96,117.73,117.73,2608.0,116.9593,116.999,116.7708,116.7708,2608.0
2024-12-06 14:10:00,117.8,117.81,117.7,117.74,3194.0,116.8403,116.8502,116.7411,116.7808,3194.0
2024-12-06 14:15:00,117.73,117.76,117.68,117.68,2456.0,116.7708,116.8006,116.7212,116.7212,2456.0
2024-12-06 14:20:00,117.72,117.75,117.7,117.75,1795.0,116.7609,116.7907,116.7411,116.7907,1795.0
2024-12-06 14:25:00,117.7,117.74,117.65,117.69,4161.0,116.7411,116.7808,116.6915,116.7312,4161.0
2024-12-06 14:30:00,117.69,117.7,117.6,117.63,5379.0,116.7312,116.7411,116.6419,116.6716,5379.0
2024-12-06 14:35:00,117.62,117.66,117.6,117.63,2256.0,116.6617,116.7014,116.6419,116.6716,2256.0
2024-12-06 14:40:00,117.62,117.77,117.59,117.76,8981.0,116.6617,116.8105,116.632,116.8006,8981.0
2024-12-06 14:45:00,117.78,117.8,117.59,117.62,4723.0,116.8204,116.8403,116.632,116.6617,4723.0
2024-12-06 14:50:00,117.62,117.65,117.59,117.59,4654.0,116.6617,116.6915,116.632,116.632,4654.0
2024-12-06 14:55:00,117.59,117.64,117.52,117.55,9740.0,116.632,116.6816,116.5625,116.5923,9740.0
2024-12-06 15:00:00,117.58,117.64,117.57,117.57,2203.0,116.6221,116.6816,116.6121,116.6121,2203.0
2024-12-06 15:05:00,117.62,117.66,117.56,117.57,6984.0,116.6617,116.7014,116.6022,116.6121,6984.0
2024-12-06 15:10:00,117.59,117.64,117.59,117.62,3548.0,116.632,116.6816,116.632,116.6617,3548.0
2024-12-06 15:15:00,117.63,117.67,117.51,117.61,8109.0,116.6716,116.7113,116.5526,116.6518,8109.0
2024-12-06 15:20:00,117.61,117.66,117.54,117.58,4888.0,116.6518,116.7014,116.5824,116.6221,4888.0
2024-12-06 15:25:00,117.58,117.61,117.48,117.52,9954.0,116.6221,116.6518,116.5229,116.5625,9954.0
2024-12-06 15:30:00,117.55,117.59,117.4,117.51,9480.0,116.5923,116.632,116.4435,116.5526,9480.0
2024-12-06 15:35:00,117.5,117.54,117.47,117.5,4699.0,116.5427,116.5824,116.513,116.5427,4699.0
2024-12-06 15:40:00,117.51,117.59,117.5,117.56,13515.0,116.5526,116.632,116.5427,116.6022,13515.0
2024-12-06 15:45:00,117.61,117.67,117.59,117.63,6996.0,116.6518,116.7113,116.632,116.6716,6996.0
2024-12-06 15:50:00,117.6,117.72,117.59,117.63,13081.0,116.6419,116.7609,116.632,116.6716,13081.0
2024-12-06 15:55:00,117.64,117.95,117.59,117.82,70944.0,116.6816,116.989,116.632,116.8601,70944.0
2024-12-09 09:30:00,118.0,118.09,117.58,118.04,21315.0,117.0386,117.1279,116.6221,117.0783,21315.0
2024-12-09 09:35:00,118.08,118.86,118.07,118.63,22353.0,117.118,117.8916,117.1081,117.6635,22353.0
2024-12-09 09:40:00,118.66,118.66,118.31,118.31,10539.0,117.6933,117.6933,117.3461,117.3461,10539.0
2024-12-09 09:45:00,118.46,118.46,118.14,118.35,10968.0,117.4949,117.4949,117.1775,117.3858,10968.0
2024-12-09 09:50:00,118.45,118.56,118.28,118.49,26073.0,117.485,117.5941,117.3164,117.5246,26073.0
2024-12-09 09:55:00,118.52,118.54,118.43,118.54,16600.0,117.5544,117.5742,117.4651,117.5742,16600.0
2024-12-09 10:00:00,118.55,118.55,118.38,118.4,18157.0,117.5842,117.5842,117.4155,117.4354,18157.0
2024-12-09 10:05:00,118.34,118.47,118.28,118.38,11569.0,117.3759,117.5048,117.3164,117.4155,11569.0
2024-12-09 10:10:00,118.46,118.53,118.39,118.44,14608.0,117.4949,117.5643,117.4255,117.475,14608.0
2024-12-09 10:15:00,118.45,118.47,118.36,118.44,6290.0,117.485,117.5048,117.3957,117.475,6290.0
2024-12-09 10:20:00,118.44,118.46,118.33,118.33,8108.0,117.475,117.4949,117.3659,117.3659,8108.0
2024-12-09 10:25:00,118.35,118.4,118.33,118.35,3118.0,117.3858,117.4354,117.3659,117.3858,3118.0
2024-12-09 10:30:00,118.34,118.38,118.22,118.36,5809.0,117.3759,117.4155,117.2568,117.3957,5809.0
2024-12-09 10:35:00,118.35,118.51,118.35,118.35,9343.0,117.3858,117.5445,117.3858,117.3858,9343.0
2024-12-09 10:40:00,118.35,118.51,118.33,118.34,13192.0,117.3858,117.5445,117.3659,117.3759,13192.0
2024-12-09 10:45:00,118.38,118.38,118.21,118.29,5050.0,117.4155,117.4155,117.2469,117.3263,5050.0
2024-12-09 10:50:00,118.29,118.34,118.26,118.26,2597.0,117.3263,117.3759,117.2965,117.2965,2597.0
2024-12-09 10:55:00,118.3,118.36,118.22,118.34,6108.0,117.3362,117.3957,117.2568,117.3759,6108.0
2024-12-09 11:00:00,118.36,118.44,118.28,118.39,4450.0,117.3957,117.475,117.3164,117.4255,4450.0
2024-12-09 11:05:00,118.38,118.38,118.13,118.15,12227.0,117.4155,117.4155,117.1676,117.1874,12227.0
2024-12-09 11:10:00,118.12,118.25,118.07,118.17,6297.0,117.1577,117.2866,117.1081,117.2072,6297.0
2024-12-09 11:15:00,118.15,118.45,118.14,118.37,11951.0,117.1874,117.485,117.1775,117.4056,11951.0
2024-12-09 11:20:00,118.39,118.4,118.29,118.36,6058.0,117.4255,117.4354,117.3263,117.3957,6058.0
2024-12-09 11:25:00,118.31,118.39,118.27,118.36,3963.0,117.3461,117.4255,117.3064,117.3957,3963.0
2024-12-09 11:30:00,118.39,118.45,118.37,118.42,5381.0,117.4255,117.485,117.4056,117.4552,5381.0
2024-12-09 11:35:00,118.42,118.43,118.32,118.34,7104.0,117.4552,117.4651,117.356,117.3759,7104.0
2024-12-09 11:40:00,118.35,118.51,118.35,118.48,10098.0,117.3858,117.5445,117.3858,117.5147,10098.0
2024-12-09 11:45:00,118.47,118.63,118.44,118.63,15829.0,117.5048,117.6635,117.475,117.6635,15829.0
2024-12-09 11:50:00,118.64,118.66,118.4,118.51,20139.0,117.6734,117.6933,117.4354,117.5445,20139.0
2024-12-09 11:55:00,118.51,118.51,118.39,118.42,5029.0,117.5445,117.5445,117.4255,117.4552,5029.0
2024-12-09 12:00:00,118.4,118.4,118.12,118.12,6876.0,117.4354,117.4354,117.1577,117.1577,6876.0
2024-12-09 12:05:00,118.09,118.21,118.09,118.17,2717.0,117.1279,117.2469,117.1279,117.2072,2717.0
2024-12-09 12:10:00,118.18,118.26,118.14,118.16,10202.0,117.2172,117.2965,117.1775,117.1973,10202.0
2024-12-09 12:15:00,118.21,118.21,118.14,118.19,6858.0,117.2469,117.2469,117.1775,117.2271,6858.0
2024-12-09 12:20:00,118.21,118.23,118.02,118.03,5553.0,117.2469,117.2668,117.0585,117.0684,5553.0
2024-12-09 12:25:00,118.05,118.17,118.02,118.16,5984.0,117.0882,117.2072,117.0585,117.1973,5984.0
2024-12-09 12:30:00,118.18,118.23,118.11,118.21,7046.0,117.2172,117.2668,117.1477,117.2469,7046.0
2024-12-09 12:35:00,118.23,118.33,118.2,118.3,6132.0,117.2668,117.3659,117.237,117.3362,6132.0
2024-12-09 12:40:00,118.31,118.36,118.27,118.36,3840.0,117.3461,117.3957,117.3064,117.3957,3840.0
2024-12-09 12:45:00,118.3,118.35,118.24,118.32,4366.0,117.3362,117.3858,117.2767,117.356,4366.0
2024-12-09 12:50:00,118.3,118.33,118.27,118.32,3665.0,117.3362,117.3659,117.3064,117.356,3665.0
2024-12-09 12:55:00,118.28,118.34,118.27,118.27,3895.0,117.3164,117.3759,117.3064,117.3064,3895.0
2024-12-09 13:00:00,118.27,118.27,118.2,118.23,2973.0,117.3064,117.3064,117.237,117.2668,2973.0
2024-12-09 13:05:00,118.22,118.28,118.21,118.26,2424.0,117.2568,117.3164,117.2469,117.2965,2424.0
2024-12-09 13:10:00,118.25,118.28,118.21,118.27,2579.0,117.2866,117.3164,117.2469,117.3064,2579.0
2024-12-09 13:15:00,118.25,118.31,118.25,118.28,3845.0,117.2866,117.3461,117.2866,117.3164,3845.0
2024-12-09 13:20:00,118.29,118.3,118.2,118.25,5042.0,117.3263,117.3362,117.237,117.2866,5042.0
2024-12-09 13:25:00,118.23,118.24,118.13,118.15,3590.0,117.2668,117.2767,117.1676,117.1874,3590.0
2024-12-09 13:30:00,118.17,118.19,118.11,118.17,6820.0,117.2072,117.2271,117.1477,117.2072,6820.0
2024-12-09 13:35:00,118.18,118.28,118.18,118.28,4029.0,117.2172,117.3164,117.2172,117.3164,4029.0
2024-12-09 13:40:00,118.27,118.3,118.22,118.23,4349.0,117.3064,117.3362,117.2568,117.2668,4349.0
2024-12-09 13:45:00,118.23,118.26,118.19,118.21,8000.0,117.2668,117.2965,117.2271,117.2469,8000.0
2024-12-09 13:50:00,118.22,118.3,118.12,118.2,5722.0,117.2568,117.3362,117.1577,117.237,5722.0
2024-12-09 13:55:00,118.24,118.29,118.22,118.29,3486.0,117.2767,117.3263,117.2568,117.3263,3486.0
2024-12-09 14:00:00,118.27,118.27,118.19,118.21,5081.0,117.3064,117.3064,117.2271,117.2469,5081.0
2024-12-09 14:05:00,118.23,118.23,118.16,118.19,4191.0,117.2668,117.2668,117.1973,117.2271,4191.0
2024-12-09 14:10:00,118.15,118.23,118.15,118.23,3203.0,117.1874,117.2668,117.1874,117.2668,3203.0
2024-12-09 14:15:00,118.21,118.22,118.12,118.15,13640.0,117.2469,117.2568,117.1577,117.1874,13640.0
2024-12-09 14:20:00,118.15,118.16,118.0,118.05,12403.0,117.1874,117.1973,117.0386,117.0882,12403.0
2024-12-09 14:25:00,118.02,118.04,117.95,118.01,5647.0,117.0585,117.0783,116.989,117.0486,5647.0
2024-12-09 14:30:00,118.02,118.11,117.99,118.05,16854.0,117.0585,117.1477,117.0287,117.0882,16854.0
2024-12-09 14:35:00,118.03,118.04,117.94,118.01,9284.0,117.0684,117.0783,116.9791,117.0486,9284.0
2024-12-09 14:40:00,118.0,118.07,117.91,117.93,6481.0,117.0386,117.1081,116.9494,116.9692,6481.0
2024-12-09 14:45:00,117.93,117.97,117.91,117.95,6689.0,116.9692,117.0089,116.9494,116.989,6689.0
2024-12-09 14:50:00,117.92,117.96,117.81,117.88,15479.0,116.9593,116.999,116.8502,116.9196,15479.0
2024-12-09 14:55:00,117.86,117.95,117.83,117.83,8468.0,116.8998,116.989,116.87,116.87,8468.0
2024-12-09 15:00:00,117.85,117.86,117.78,117.82,7192.0,116.8899,116.8998,116.8204,116.8601,7192.0
2024-12-09 15:05:00,117.78,117.85,117.77,117.8,6040.0,116.8204,116.8899,116.8105,116.8403,6040.0
2024-12-09 15:10:00,117.82,117.82,117.77,117.82,7590.0,116.8601,116.8601,116.8105,116.8601,7590.0
2024-12-09 15:15:00,117.84,117.89,117.82,117.89,6517.0,116.8799,116.9295,116.8601,116.9295,6517.0
2024-12-09 15:20:00,117.89,117.89,117.72,117.75,6314.0,116.9295,116.9295,116.7609,116.7907,6314.0
2024-12-09 15:25:00,117.75,117.76,117.72,117.72,1631.0,116.7907,116.8006,116.7609,116.7609,1631.0
2024-12-09 15:30:00,117.76,117.78,117.73,117.73,3867.0,116.8006,116.8204,116.7708,116.7708,3867.0
2024-12-09 15:35:00,117.72,117.73,117.41,117.41,18304.0,116.7609,116.7708,116.4534,116.4534,18304.0
2024-12-09 15:40:00,117.41,117.41,117.24,117.32,13613.0,116.4534,116.4534,116.2848,116.3642,13613.0
2024-12-09 15:45:00,117.34,117.35,116.93,116.93,37742.0,116.384,116.3939,115.9773,115.9773,37742.0
2024-12-09 15:50:00,116.86,116.97,116.57,116.66,40178.0,115.9079,116.017,115.6203,115.7095,40178.0
2024-12-09 15:55:00,116.62,117.0,116.55,116.82,219822.0,115.6699,116.0468,115.6004,115.8682,219822.0
2024-12-10 09:30:00,117.45,117.45,116.21,116.22,29112.0,116.4931,116.4931,115.2632,115.2731,29112.0
2024-12-10 09:35:00,116.1,116.43,116.08,116.08,1300.0,115.1541,115.4814,115.1343,115.1343,1300.0
2024-12-10 09:40:00,116.22,116.25,115.74,115.86,13329.0,115.2731,115.3029,114.797,114.9161,13329.0
2024-12-10 09:45:00,115.84,115.98,115.64,115.84,10680.0,114.8962,115.0351,114.6979,114.8962,10680.0
2024-12-10 09:50:00,115.83,115.98,115.55,115.72,9811.0,114.8863,115.0351,114.6086,114.7772,9811.0
2024-12-10 09:55:00,115.74,115.93,115.63,115.85,9094.0,114.797,114.9855,114.6879,114.9061,9094.0
2024-12-10 10:00:00,115.86,115.86,115.47,115.62,7285.0,114.9161,114.9161,114.5292,114.678,7285.0
2024-12-10 10:05:00,115.59,115.66,115.52,115.59,11437.0,114.6483,114.7177,114.5788,114.6483,11437.0
2024-12-10 10:10:00,115.57,115.8,115.57,115.65,6002.0,114.6284,114.8566,114.6284,114.7078,6002.0
2024-12-10 10:15:00,115.71,115.77,115.64,115.75,4381.0,114.7673,114.8268,114.6979,114.807,4381.0
2024-12-10 10:20:00,115.76,115.87,115.68,115.79,7450.0,114.8169,114.926,114.7375,114.8466,7450.0
2024-12-10 10:25:00,115.8,115.88,115.75,115.81,4999.0,114.8566,114.9359,114.807,114.8665,4999.0
2024-12-10 10:30:00,115.8,116.04,115.8,115.98,6317.0,114.8566,115.0946,114.8566,115.0351,6317.0
2024-12-10 10:35:00,115.99,116.13,115.97,116.13,10148.0,115.045,115.1839,115.0252,115.1839,10148.0
2024-12-10 10:40:00,116.18,116.26,116.03,116.15,9672.0,115.2335,115.3128,115.0847,115.2037,9672.0
2024-12-10 10:45:00,116.26,116.52,116.26,116.48,14123.0,115.3128,115.5707,115.3128,115.531,14123.0
2024-12-10 10:50:00,116.51,116.6,116.46,116.54,5083.0,115.5608,115.65,115.5112,115.5905,5083.0
2024-12-10 10:55:00,116.49,116.62,116.37,116.38,14962.0,115.5409,115.6699,115.4219,115.4318,14962.0
2024-12-10 11:00:00,116.36,116.6,116.28,116.6,2585.0,115.412,115.65,115.3326,115.65,2585.0
2024-12-10 11:05:00,116.55,116.7,116.44,116.48,16335.0,115.6004,115.7492,115.4913,115.531,16335.0
2024-12-10 11:10:00,116.53,116.66,116.5,116.63,7131.0,115.5806,115.7095,115.5509,115.6798,7131.0
2024-12-10 11:15:00,116.56,116.65,116.46,116.46,14441.0,115.6104,115.6996,115.5112,115.5112,14441.0
2024-12-10 11:20:00,116.49,116.54,116.45,116.48,3031.0,115.5409,115.5905,115.5013,115.531,3031.0
2024-12-10 11:25:00,116.48,116.66,116.48,116.66,14179.0,115.531,115.7095,115.531,115.7095,14179.0
2024-12-10 11:30:00,116.59,116.59,116.08,116.4,44009.0,115.6401,115.6401,115.1343,115.4517,44009.0
2024-12-10 11:35:00,116.37,116.58,116.37,116.45,7019.0,115.4219,115.6302,115.4219,115.5013,7019.0
2024-12-10 11:40:00,116.41,116.5,116.2,116.5,7287.0,115.4616,115.5509,115.2533,115.5509,7287.0
2024-12-10 11:45:00,116.47,116.51,116.26,116.26,8545.0,115.5211,115.5608,115.3128,115.3128,8545.0
2024-12-10 11:50:00,116.33,116.51,116.32,116.37,7495.0,115.3822,115.5608,115.3723,115.4219,7495.0
2024-12-10 11:55:00,116.36,116.39,116.19,116.23,11435.0,115.412,115.4417,115.2434,115.2831,11435.0
2024-12-10 12:00:00,116.22,116.3,116.19,116.27,3519.0,115.2731,115.3525,115.2434,115.3227,3519.0
2024-12-10 12:05:00,116.27,116.31,116.26,116.29,2200.0,115.3227,115.3624,115.3128,115.3426,2200.0
2024-12-10 12:10:00,116.32,116.34,116.25,116.25,4739.0,115.3723,115.3922,115.3029,115.3029,4739.0
2024-12-10 12:15:00,116.25,116.39,116.22,116.24,9768.0,115.3029,115.4417,115.2731,115.293,9768.0
2024-12-10 12:20:00,116.29,116.3,116.19,116.19,4310.0,115.3426,115.3525,115.2434,115.2434,4310.0
2024-12-10 12:25:00,116.23,116.24,116.15,116.15,1913.0,115.2831,115.293,115.2037,115.2037,1913.0
2024-12-10 12:30:00,116.15,116.33,116.09,116.25,3976.0,115.2037,115.3822,115.1442,115.3029,3976.0
2024-12-10 12:35:00,116.24,116.31,116.18,116.28,7397.0,115.293,115.3624,115.2335,115.3326,7397.0
2024-12-10 12:40:00,116.27,116.3,116.19,116.19,3707.0,115.3227,115.3525,115.2434,115.2434,3707.0
2024-12-10 12:45:00,116.23,116.26,116.21,116.26,1054.0,115.2831,115.3128,115.2632,115.3128,1054.0
2024-12-10 12:50:00,116.3,116.31,116.2,116.21,5002.0,115.3525,115.3624,115.2533,115.2632,5002.0
2024-12-10 12:55:00,116.12,116.12,116.08,116.11,1117.0,115.1739,115.1739,115.1343,115.164,1117.0
2024-12-10 13:00:00,116.08,116.1,115.99,116.02,3180.0,115.1343,115.1541,115.045,115.0748,3180.0
2024-12-10 13:05:00,116.01,116.1,115.98,116.03,2074.0,115.0648,115.1541,115.0351,115.0847,2074.0
2024-12-10 13:10:00,116.06,116.07,115.95,116.05,12516.0,115.1144,115.1244,115.0053,115.1045,12516.0
2024-12-10 13:15:00,116.01,116.1,116.01,116.03,638.0,115.0648,115.1541,115.0648,115.0847,638.0
2024-12-10 13:20:00,116.04,116.1,115.94,116.07,5202.0,115.0946,115.1541,114.9954,115.1244,5202.0
2024-12-10 13:25:00,116.03,116.07,115.97,116.0,3232.0,115.0847,115.1244,115.0252,115.0549,3232.0
2024-12-10 13:30:00,116.0,116.01,115.89,115.9,1470.0,115.0549,115.0648,114.9458,114.9557,1470.0
2024-12-10 13:35:00,115.92,116.08,115.92,116.05,1963.0,114.9756,115.1343,114.9756,115.1045,1963.0
2024-12-10 13:40:00,116.11,116.11,116.0,116.1,2552.0,115.164,115.164,115.0549,115.1541,2552.0
2024-12-10 13:45:00,116.1,116.12,115.95,116.09,4414.0,115.1541,115.1739,115.0053,115.1442,4414.0
2024-12-10 13:50:00,116.13,116.18,116.01,116.01,6241.0,115.1839,115.2335,115.0648,115.0648,6241.0
2024-12-10 13:55:00,116.03,116.11,116.02,116.05,1976.0,115.0847,115.164,115.0748,115.1045,1976.0
2024-12-10 14:00:00,116.08,116.16,116.05,116.16,3300.0,115.1343,115.2136,115.1045,115.2136,3300.0
2024-12-10 14:05:00,116.11,116.21,116.07,116.19,7439.0,115.164,115.2632,115.1244,115.2434,7439.0
2024-12-10 14:10:00,116.15,116.16,116.08,116.15,4178.0,115.2037,115.2136,115.1343,115.2037,4178.0
2024-12-10 14:15:00,116.16,116.27,116.12,116.2,3680.0,115.2136,115.3227,115.1739,115.2533,3680.0
2024-12-10 14:20:00,116.25,116.27,116.21,116.24,5509.0,115.3029,115.3227,115.2632,115.293,5509.0
2024-12-10 14:25:00,116.26,116.31,116.19,116.26,12129.0,115.3128,115.3624,115.2434,115.3128,12129.0
2024-12-10 14:30:00,116.23,116.23,116.15,116.2,8218.0,115.2831,115.2831,115.2037,115.2533,8218.0
2024-12-10 14:35:00,116.25,116.34,116.21,116.34,8889.0,115.3029,115.3922,115.2632,115.3922,8889.0
2024-12-10 14:40:00,116.31,116.34,116.23,116.31,18303.0,115.3624,115.3922,115.2831,115.3624,18303.0
2024-12-10 14:45:00,116.33,116.34,116.23,116.27,10091.0,115.3822,115.3922,115.2831,115.3227,10091.0
2024-12-10 14:50:00,116.3,116.33,116.25,116.26,7080.0,115.3525,115.3822,115.3029,115.3128,7080.0
2024-12-10 14:55:00,116.25,116.28,116.2,116.27,11587.0,115.3029,115.3326,115.2533,115.3227,11587.0
2024-12-10 15:00:00,116.22,116.42,116.21,116.41,11793.0,115.2731,115.4715,115.2632,115.4616,11793.0
2024-12-10 15:05:00,116.4,116.4,116.2,116.2,16984.0,115.4517,115.4517,115.2533,115.2533,16984.0
2024-12-10 15:10:00,116.22,116.23,116.02,116.06,13415.0,115.2731,115.2831,115.0748,115.1144,13415.0
2024-12-10 15:15:00,116.03,116.12,116.0,116.03,9856.0,115.0847,115.1739,115.0549,115.0847,9856.0
2024-12-10 15:20:00,116.06,116.07,115.92,116.0,9713.0,115.1144,115.1244,114.9756,115.0549,9713.0
2024-12-10 15:25:00,115.97,116.0,115.84,115.86,9232.0,115.0252,115.0549,114.8962,114.9161,9232.0
2024-12-10 15:30:00,115.86,115.94,115.77,115.92,18215.0,114.9161,114.9954,114.8268,114.9756,18215.0
2024-12-10 15:35:00,115.93,115.93,115.75,115.85,13682.0,114.9855,114.9855,114.807,114.9061,13682.0
2024-12-10 15:40:00,115.85,115.85,115.59,115.59,37379.0,114.9061,114.9061,114.6483,114.6483,37379.0
2024-12-10 15:45:00,115.62,115.64,115.42,115.44,23122.0,114.678,114.6979,114.4797,114.4995,23122.0
2024-12-10 15:50:00,115.46,115.65,115.41,115.62,33818.0,114.5193,114.7078,114.4697,114.678,33818.0
2024-12-10 15:55:00,115.65,115.85,115.62,115.76,149340.0,114.7078,114.9061,114.678,114.8169,149340.0
2024-12-11 09:30:00,116.23,116.37,116.08,116.37,13612.0,115.2831,115.4219,115.1343,115.4219,13612.0
2024-12-11 09:35:00,116.49,116.81,116.48,116.8,404.0,115.5409,115.8583,115.531,115.8484,404.0
2024-12-11 09:40:00,116.9,116.9,116.14,116.14,1947.0,115.9476,115.9476,115.1938,115.1938,1947.0
2024-12-11 09:45:00,116.38,116.38,116.09,116.19,2929.0,115.4318,115.4318,115.1442,115.2434,2929.0
2024-12-11 09:50:00,116.33,116.42,116.06,116.08,4230.0,115.3822,115.4715,115.1144,115.1343,4230.0
2024-12-11 09:55:00,116.07,116.29,116.05,116.21,7620.0,115.1244,115.3426,115.1045,115.2632,7620.0
2024-12-11 10:00:00,116.06,116.16,115.65,115.88,13942.0,115.1144,115.2136,114.7078,114.9359,13942.0
2024-12-11 10:05:00,115.76,115.84,115.66,115.75,7551.0,114.8169,114.8962,114.7177,114.807,7551.0
2024-12-11 10:10:00,115.75,116.14,115.7,116.06,6162.0,114.807,115.1938,114.7574,115.1144,6162.0
2024-12-11 10:15:00,116.02,116.13,115.99,116.07,8715.0,115.0748,115.1839,115.045,115.1244,8715.0
2024-12-11 10:20:00,116.07,116.26,116.01,116.03,17627.0,115.1244,115.3128,115.0648,115.0847,17627.0
2024-12-11 10:25:00,115.99,116.02,115.93,116.02,2858.0,115.045,115.0748,114.9855,115.0748,2858.0
2024-12-11 10:30:00,116.0,116.03,115.95,116.03,5190.0,115.0549,115.0847,115.0053,115.0847,5190.0
2024-12-11 10:35:00,116.04,116.07,115.88,116.02,17762.0,115.0946,115.1244,114.9359,115.0748,17762.0
2024-12-11 10:40:00,115.96,116.1,115.95,115.99,7506.0,115.0153,115.1541,115.0053,115.045,7506.0
2024-12-11 10:45:00,115.97,116.08,115.89,116.08,54167.0,115.0252,115.1343,114.9458,115.1343,54167.0
2024-12-11 10:50:00,116.09,116.1,115.98,115.98,13007.0,115.1442,115.1541,115.0351,115.0351,13007.0
2024-12-11 10:55:00,115.98,116.01,115.95,115.98,8250.0,115.0351,115.0648,115.0053,115.0351,8250.0
2024-12-11 11:00:00,116.0,116.0,115.69,115.69,10570.0,115.0549,115.0549,114.7475,114.7475,10570.0
2024-12-11 11:05:00,115.7,115.74,115.59,115.65,6839.0,114.7574,114.797,114.6483,114.7078,6839.0
2024-12-11 11:10:00,115.61,115.63,115.54,115.61,3092.0,114.6681,114.6879,114.5987,114.6681,3092.0
2024-12-11 11:15:00,115.61,115.66,115.55,115.63,9869.0,114.6681,114.7177,114.6086,114.6879,9869.0
2024-12-11 11:20:00,115.63,115.86,115.61,115.71,70249.0,114.6879,114.9161,114.6681,114.7673,70249.0
2024-12-11 11:25:00,115.71,115.91,115.7,115.91,4022.0,114.7673,114.9657,114.7574,114.9657,4022.0
2024-12-11 11:30:00,115.91,116.02,115.91,116.02,6188.0,114.9657,115.0748,114.9657,115.0748,6188.0
2024-12-11 11:35:00,116.02,116.12,116.02,116.12,5106.0,115.0748,115.1739,115.0748,115.1739,5106.0
2024-12-11 11:40:00,116.13,116.35,116.0,116.31,19832.0,115.1839,115.4021,115.0549,115.3624,19832.0
2024-12-11 11:45:00,116.35,116.36,116.11,116.15,18183.0,115.4021,115.412,115.164,115.2037,18183.0
2024-12-11 11:50:00,116.13,116.23,116.03,116.03,26070.0,115.1839,115.2831,115.0847,115.0847,26070.0
2024-12-11 11:55:00,116.06,116.11,115.92,115.98,14358.0,115.1144,115.164,114.9756,115.0351,14358.0
2024-12-11 12:00:00,115.93,116.34,115.93,116.22,12533.0,114.9855,115.3922,114.9855,115.2731,12533.0
2024-12-11 12:05:00,116.21,116.25,116.04,116.08,7541.0,115.2632,115.3029,115.0946,115.1343,7541.0
2024-12-11 12:10:00,116.05,116.11,116.0,116.05,12480.0,115.1045,115.164,115.0549,115.1045,12480.0
2024-12-11 12:15:00,116.01,116.11,115.95,116.02,8764.0,115.0648,115.164,115.0053,115.0748,8764.0
2024-12-11 12:20:00,116.05,116.1,115.93,115.93,6524.0,115.1045,115.1541,114.9855,114.9855,6524.0
2024-12-11 12:25:00,115.94,116.04,115.94,115.99,4449.0,114.9954,115.0946,114.9954,115.045,4449.0
2024-12-11 12:30:00,116.0,116.21,116.0,116.09,4960.0,115.0549,115.2632,115.0549,115.1442,4960.0
2024-12-11 12:35:00,116.07,116.15,116.07,116.15,1034.0,115.1244,115.2037,115.1244,115.2037,1034.0
2024-12-11 12:40:00,116.14,116.29,116.12,116.27,10177.0,115.1938,115.3426,115.1739,115.3227,10177.0
2024-12-11 12:45:00,116.3,116.45,116.3,116.42,4725.0,115.3525,115.5013,115.3525,115.4715,4725.0
2024-12-11 12:50:00,116.42,116.46,116.42,116.44,1361.0,115.4715,115.5112,115.4715,115.4913,1361.0
2024-12-11 12:55:00,116.42,116.5,116.42,116.44,5107.0,115.4715,115.5509,115.4715,115.4913,5107.0
2024-12-11 13:00:00,116.47,116.53,116.46,116.53,2345.0,115.5211,115.5806,115.5112,115.5806,2345.0
2024-12-11 13:05:00,116.46,116.57,116.46,116.5,2363.0,115.5112,115.6203,115.5112,115.5509,2363.0
2024-12-11 13:10:00,116.49,116.63,116.49,116.6,1906.0,115.5409,115.6798,115.5409,115.65,1906.0
2024-12-11 13:15:00,116.66,116.67,116.53,116.56,3597.0,115.7095,115.7195,115.5806,115.6104,3597.0
2024-12-11 13:20:00,116.52,116.56,116.46,116.52,5210.0,115.5707,115.6104,115.5112,115.5707,5210.0
2024-12-11 13:25:00,116.49,116.55,116.47,116.53,1855.0,115.5409,115.6004,115.5211,115.5806,1855.0
2024-12-11 13:30:00,116.59,116.59,116.32,116.34,28114.0,115.6401,115.6401,115.3723,115.3922,28114.0
2024-12-11 13:35:00,116.37,116.45,116.36,116.41,2921.0,115.4219,115.5013,115.412,115.4616,2921.0
2024-12-11 13:40:00,116.48,116.51,116.4,116.51,3542.0,115.531,115.5608,115.4517,115.5608,3542.0
2024-12-11 13:45:00,116.51,116.51,116.4,116.4,3798.0,115.5608,115.5608,115.4517,115.4517,3798.0
2024-12-11 13:50:00,116.44,116.44,116.39,116.39,2330.0,115.4913,115.4913,115.4417,115.4417,2330.0
2024-12-11 13:55:00,116.46,116.47,116.41,116.44,2687.0,115.5112,115.5211,115.4616,115.4913,2687.0
2024-12-11 14:00:00,116.45,116.45,116.38,116.45,6503.0,115.5013,115.5013,115.4318,115.5013,6503.0
2024-12-11 14:05:00,116.4,116.43,116.32,116.32,5372.0,115.4517,115.4814,115.3723,115.3723,5372.0
2024-12-11 14:10:00,116.34,116.42,116.31,116.42,3043.0,115.3922,115.4715,115.3624,115.4715,3043.0
2024-12-11 14:15:00,116.41,116.52,116.4,116.45,17661.0,115.4616,115.5707,115.4517,115.5013,17661.0
2024-12-11 14:20:00,116.47,116.6,116.47,116.6,3529.0,115.5211,115.65,115.5211,115.65,3529.0
2024-12-11 14:25:00,116.6,116.65,116.56,116.63,4876.0,115.65,115.6996,115.6104,115.6798,4876.0
2024-12-11 14:30:00,116.62,116.75,116.6,116.75,5853.0,115.6699,115.7988,115.65,115.7988,5853.0
2024-12-11 14:35:00,116.76,116.83,116.73,116.76,5500.0,115.8087,115.8782,115.779,115.8087,5500.0
2024-12-11 14:40:00,116.74,116.94,116.7,116.91,5468.0,115.7889,115.9873,115.7492,115.9575,5468.0
2024-12-11 14:45:00,116.9,116.94,116.79,116.82,10929.0,115.9476,115.9873,115.8385,115.8682,10929.0
2024-12-11 14:50:00,116.79,116.92,116.77,116.83,17957.0,115.8385,115.9674,115.8187,115.8782,17957.0
2024-12-11 14:55:00,116.81,116.96,116.8,116.95,4197.0,115.8583,116.0071,115.8484,115.9972,4197.0
2024-12-11 15:00:00,116.96,117.03,116.83,116.93,15374.0,116.0071,116.0765,115.8782,115.9773,15374.0
2024-12-11 15:05:00,116.97,117.14,116.97,117.14,6919.0,116.017,116.1856,116.017,116.1856,6919.0
2024-12-11 15:10:00,117.11,117.27,117.07,117.23,14787.0,116.1559,116.3146,116.1162,116.2749,14787.0
2024-12-11 15:15:00,117.22,117.22,117.07,117.1,9250.0,116.265,116.265,116.1162,116.146,9250.0
2024-12-11 15:20:00,117.09,117.13,116.97,117.13,8454.0,116.136,116.1757,116.017,116.1757,8454.0
2024-12-11 15:25:00,117.15,117.21,117.11,117.19,7439.0,116.1956,116.2551,116.1559,116.2352,7439.0
2024-12-11 15:30:00,117.19,117.2,117.06,117.11,9016.0,116.2352,116.2451,116.1063,116.1559,9016.0
2024-12-11 15:35:00,117.11,117.15,117.06,117.14,10400.0,116.1559,116.1956,116.1063,116.1856,10400.0
2024-12-11 15:40:00,117.12,117.14,117.03,117.05,10861.0,116.1658,116.1856,116.0765,116.0964,10861.0
2024-12-11 15:45:00,117.02,117.15,117.02,117.13,14549.0,116.0666,116.1956,116.0666,116.1757,14549.0
2024-12-11 15:50:00,117.15,117.27,117.09,117.11,29175.0,116.1956,116.3146,116.136,116.1559,29175.0
2024-12-11 15:55:00,117.08,117.11,116.84,117.07,121805.0,116.1261,116.1559,115.8881,116.1162,121805.0
2024-12-12 09:30:00,117.25,117.37,116.99,117.12,8002.0,116.2947,116.4138,116.0369,116.1658,8002.0
2024-12-12 09:35:00,117.08,117.56,117.05,117.27,6582.0,116.1261,116.6022,116.0964,116.3146,6582.0
2024-12-12 09:40:00,117.22,117.3,117.16,117.28,6300.0,116.265,116.3443,116.2055,116.3245,6300.0
2024-12-12 09:45:00,117.17,117.35,117.03,117.31,7372.0,116.2154,116.3939,116.0765,116.3543,7372.0
2024-12-12 09:50:00,117.29,117.3,116.76,116.86,7293.0,116.3344,116.3443,115.8087,115.9079,7293.0
2024-12-12 09:55:00,116.79,116.81,116.64,116.72,2526.0,115.8385,115.8583,115.6897,115.7691,2526.0
2024-12-12 10:00:00,116.8,116.86,116.63,116.64,5163.0,115.8484,115.9079,115.6798,115.6897,5163.0
2024-12-12 10:05:00,116.63,116.88,116.63,116.86,4624.0,115.6798,115.9278,115.6798,115.9079,4624.0
2024-12-12 10:10:00,116.88,116.95,116.52,116.73,6533.0,115.9278,115.9972,115.5707,115.779,6533.0
2024-12-12 10:15:00,116.76,116.76,116.54,116.64,800.0,115.8087,115.8087,115.5905,115.6897,800.0
2024-12-12 10:20:00,116.54,116.76,116.54,116.59,8079.0,115.5905,115.8087,115.5905,115.6401,8079.0
2024-12-12 10:25:00,116.66,116.82,116.59,116.82,6760.0,115.7095,115.8682,115.6401,115.8682,6760.0
2024-12-12 10:30:00,116.71,116.89,116.71,116.89,4637.0,115.7591,115.9377,115.7591,115.9377,4637.0
2024-12-12 10:35:00,116.89,116.89,116.68,116.68,11972.0,115.9377,115.9377,115.7294,115.7294,11972.0
2024-12-12 10:40:00,116.68,116.73,116.62,116.64,3359.0,115.7294,115.779,115.6699,115.6897,3359.0
2024-12-12 10:45:00,116.7,116.8,116.62,116.65,14814.0,115.7492,115.8484,115.6699,115.6996,14814.0
2024-12-12 10:50:00,116.64,116.73,116.46,116.46,12723.0,115.6897,115.779,115.5112,115.5112,12723.0
2024-12-12 10:55:00,116.49,116.69,116.47,116.69,2303.0,115.5409,115.7393,115.5211,115.7393,2303.0
2024-12-12 11:00:00,116.7,116.79,116.53,116.66,14165.0,115.7492,115.8385,115.5806,115.7095,14165.0
2024-12-12 11:05:00,116.61,116.71,116.61,116.68,3172.0,115.66,115.7591,115.66,115.7294,3172.0
2024-12-12 11:10:00,116.69,116.75,116.68,116.7,14001.0,115.7393,115.7988,115.7294,115.7492,14001.0
2024-12-12 11:15:00,116.67,116.77,116.65,116.72,7574.0,115.7195,115.8187,115.6996,115.7691,7574.0
2024-12-12 11:20:00,116.74,117.08,116.74,116.89,12670.0,115.7889,116.1261,115.7889,115.9377,12670.0
2024-12-12 11:25:00,116.92,116.95,116.84,116.84,6824.0,115.9674,115.9972,115.8881,115.8881,6824.0
2024-12-12 11:30:00,116.83,116.97,116.83,116.97,2419.0,115.8782,116.017,115.8782,116.017,2419.0
2024-12-12 11:35:00,116.98,117.04,116.96,117.03,2200.0,116.0269,116.0865,116.0071,116.0765,2200.0
2024-12-12 11:40:00,117.0,117.03,116.98,117.0,3583.0,116.0468,116.0765,116.0269,116.0468,3583.0
2024-12-12 11:45:00,117.0,117.01,116.92,117.01,6618.0,116.0468,116.0567,115.9674,116.0567,6618.0
2024-12-12 11:50:00,117.0,117.01,116.89,116.9,14624.0,116.0468,116.0567,115.9377,115.9476,14624.0
2024-12-12 11:55:00,116.9,116.93,116.86,116.86,3335.0,115.9476,115.9773,115.9079,115.9079,3335.0
2024-12-12 12:00:00,116.83,116.85,116.82,116.83,819.0,115.8782,115.898,115.8682,115.8782,819.0
2024-12-12 12:05:00,116.83,116.84,116.78,116.81,4735.0,115.8782,115.8881,115.8286,115.8583,4735.0
2024-12-12 12:10:00,116.84,116.94,116.84,116.94,3381.0,115.8881,115.9873,115.8881,115.9873,3381.0
2024-12-12 12:15:00,116.95,117.11,116.95,117.03,5241.0,115.9972,116.1559,115.9972,116.0765,5241.0
2024-12-12 12:20:00,117.04,117.06,116.95,116.98,5786.0,116.0865,116.1063,115.9972,116.0269,5786.0
2024-12-12 12:25:00,116.96,117.01,116.9,116.9,6895.0,116.0071,116.0567,115.9476,115.9476,6895.0
2024-12-12 12:30:00,116.9,116.9,116.79,116.81,11610.0,115.9476,115.9476,115.8385,115.8583,11610.0
2024-12-12 12:35:00,116.81,116.81,116.72,116.79,9196.0,115.8583,115.8583,115.7691,115.8385,9196.0
2024-12-12 12:40:00,116.78,116.79,116.72,116.79,3783.0,115.8286,115.8385,115.7691,115.8385,3783.0
2024-12-12 12:45:00,116.8,116.87,116.8,116.8,2674.0,115.8484,115.9178,115.8484,115.8484,2674.0
2024-12-12 12:50:00,116.75,116.8,116.71,116.8,5816.0,115.7988,115.8484,115.7591,115.8484,5816.0
2024-12-12 12:55:00,116.84,116.98,116.83,116.87,4502.0,115.8881,116.0269,115.8782,115.9178,4502.0
2024-12-12 13:00:00,116.9,116.93,116.87,116.9,3558.0,115.9476,115.9773,115.9178,115.9476,3558.0
2024-12-12 13:05:00,116.87,116.97,116.87,116.97,6843.0,115.9178,116.017,115.9178,116.017,6843.0
2024-12-12 13:10:00,116.96,116.96,116.86,116.87,1772.0,116.0071,116.0071,115.9079,115.9178,1772.0
2024-12-12 13:15:00,116.89,116.98,116.88,116.98,20551.0,115.9377,116.0269,115.9278,116.0269,20551.0
2024-12-12 13:20:00,116.98,116.98,116.87,116.88,6477.0,116.0269,116.0269,115.9178,115.9278,6477.0
2024-12-12 13:25:00,116.9,116.93,116.7,116.78,4636.0,115.9476,115.9773,115.7492,115.8286,4636.0
2024-12-12 13:30:00,116.75,116.75,116.64,116.65,3646.0,115.7988,115.7988,115.6897,115.6996,3646.0
2024-12-12 13:35:00,116.66,116.66,116.56,116.58,3560.0,115.7095,115.7095,115.6104,115.6302,3560.0
2024-12-12 13:40:00,116.61,116.68,116.58,116.68,5669.0,115.66,115.7294,115.6302,115.7294,5669.0
2024-12-12 13:45:00,116.69,116.7,116.68,116.7,1200.0,115.7393,115.7492,115.7294,115.7492,1200.0
2024-12-12 13:50:00,116.7,116.72,116.67,116.71,3228.0,115.7492,115.7691,115.7195,115.7591,3228.0
2024-12-12 13:55:00,116.72,116.72,116.68,116.68,3294.0,115.7691,115.7691,115.7294,115.7294,3294.0
2024-12-12 14:00:00,116.67,116.8,116.64,116.74,6127.0,115.7195,115.8484,115.6897,115.7889,6127.0
2024-12-12 14:05:00,116.76,116.79,116.66,116.66,2137.0,115.8087,115.8385,115.7095,115.7095,2137.0
2024-12-12 14:10:00,116.65,116.65,116.5,116.52,3472.0,115.6996,115.6996,115.5509,115.5707,3472.0
2024-12-12 14:15:00,116.55,116.56,116.44,116.46,2475.0,115.6004,115.6104,115.4913,115.5112,2475.0
2024-12-12 14:20:00,116.46,116.49,116.38,116.38,9537.0,115.5112,115.5409,115.4318,115.4318,9537.0
2024-12-12 14:25:00,116.36,116.43,116.32,116.33,48645.0,115.412,115.4814,115.3723,115.3822,48645.0
2024-12-12 14:30:00,116.32,116.35,116.29,116.32,3791.0,115.3723,115.4021,115.3426,115.3723,3791.0
2024-12-12 14:35:00,116.32,116.39,116.31,116.39,4622.0,115.3723,115.4417,115.3624,115.4417,4622.0
2024-12-12 14:40:00,116.36,116.38,116.31,116.36,6452.0,115.412,115.4318,115.3624,115.412,6452.0
2024-12-12 14:45:00,116.36,116.38,116.33,116.35,5789.0,115.412,115.4318,115.3822,115.4021,5789.0
2024-12-12 14:50:00,116.35,116.36,116.27,116.27,8894.0,115.4021,115.412,115.3227,115.3227,8894.0
2024-12-12 14:55:00,116.29,116.3,116.25,116.25,2679.0,115.3426,115.3525,115.3029,115.3029,2679.0
2024-12-12 15:00:00,116.25,116.29,116.2,116.25,11340.0,115.3029,115.3426,115.2533,115.3029,11340.0
2024-12-12 15:05:00,116.23,116.32,116.21,116.29,6847.0,115.2831,115.3723,115.2632,115.3426,6847.0
2024-12-12 15:10:00,116.29,116.31,116.23,116.26,12102.0,115.3426,115.3624,115.2831,115.3128,12102.0
2024-12-12 15:15:00,116.28,116.28,116.23,116.26,7582.0,115.3326,115.3326,115.2831,115.3128,7582.0
2024-12-12 15:20:00,116.26,116.29,116.23,116.28,9468.0,115.3128,115.3426,115.2831,115.3326,9468.0
2024-12-12 15:25:00,116.28,116.29,116.13,116.2,21641.0,115.3326,115.3426,115.1839,115.2533,21641.0
2024-12-12 15:30:00,116.22,116.22,116.15,116.16,7174.0,115.2731,115.2731,115.2037,115.2136,7174.0
2024-12-12 15:35:00,116.16,116.17,115.97,115.97,6363.0,115.2136,115.2235,115.0252,115.0252,6363.0
2024-12-12 15:40:00,115.98,116.07,115.96,115.96,20733.0,115.0351,115.1244,115.0153,115.0153,20733.0
2024-12-12 15:45:00,115.96,116.03,115.96,115.98,36817.0,115.0153,115.0847,115.0153,115.0351,36817.0
2024-12-12 15:50:00,115.97,116.1,115.88,116.03,39855.0,115.0252,115.1541,114.9359,115.0847,39855.0
2024-12-12 15:55:00,116.01,116.08,115.76,115.79,176336.0,115.0648,115.1343,114.8169,114.8466,176336.0
2024-12-13 09:30:00,115.81,115.93,115.0,115.5,37400.0,115.1179,115.2372,114.3128,114.8098,37400.0
2024-12-13 09:35:00,115.33,115.52,115.04,115.22,11791.0,114.6408,114.8296,114.3525,114.5314,11791.0
2024-12-13 09:40:00,115.38,115.38,115.04,115.06,6865.0,114.6905,114.6905,114.3525,114.3724,6865.0
2024-12-13 09:45:00,115.14,115.14,114.87,114.91,25123.0,114.4519,114.4519,114.1835,114.2233,25123.0
2024-12-13 09:50:00,115.06,115.07,114.41,114.44,19310.0,114.3724,114.3823,113.7263,113.7561,19310.0
2024-12-13 09:55:00,114.5,114.6,114.45,114.5,6424.0,113.8157,113.9151,113.766,113.8157,6424.0
2024-12-13 10:00:00,114.55,114.72,114.47,114.56,8380.0,113.8654,114.0344,113.7859,113.8754,8380.0
2024-12-13 10:05:00,114.47,114.5,114.27,114.43,5061.0,113.7859,113.8157,113.5871,113.7462,5061.0
2024-12-13 10:10:00,114.43,114.64,114.35,114.64,3702.0,113.7462,113.9549,113.6666,113.9549,3702.0
2024-12-13 10:15:00,114.63,114.65,114.53,114.61,2655.0,113.945,113.9648,113.8456,113.9251,2655.0
2024-12-13 10:20:00,114.54,114.54,114.26,114.35,10457.0,113.8555,113.8555,113.5772,113.6666,10457.0
2024-12-13 10:25:00,114.39,114.69,114.38,114.69,4079.0,113.7064,114.0046,113.6965,114.0046,4079.0
2024-12-13 10:30:00,114.67,114.67,114.45,114.66,9082.0,113.9847,113.9847,113.766,113.9748,9082.0
2024-12-13 10:35:00,114.75,114.75,114.53,114.62,3492.0,114.0642,114.0642,113.8456,113.935,3492.0
2024-12-13 10:40:00,114.51,114.52,114.37,114.47,6212.0,113.8257,113.8356,113.6865,113.7859,6212.0
2024-12-13 10:45:00,114.43,114.51,114.24,114.51,21138.0,113.7462,113.8257,113.5573,113.8257,21138.0
2024-12-13 10:50:00,114.52,114.56,114.35,114.36,7071.0,113.8356,113.8754,113.6666,113.6766,7071.0
2024-12-13 10:55:00,114.4,114.7,114.36,114.7,5872.0,113.7163,114.0145,113.6766,114.0145,5872.0
2024-12-13 11:00:00,114.67,114.71,114.57,114.69,8368.0,113.9847,114.0245,113.8853,114.0046,8368.0
2024-12-13 11:05:00,114.71,114.87,114.71,114.87,6252.0,114.0245,114.1835,114.0245,114.1835,6252.0
2024-12-13 11:10:00,114.93,114.93,114.61,114.65,11744.0,114.2432,114.2432,113.9251,113.9648,11744.0
2024-12-13 11:15:00,114.65,114.86,114.64,114.73,5202.0,113.9648,114.1736,113.9549,114.0444,5202.0
2024-12-13 11:20:00,114.73,114.98,114.72,114.98,4333.0,114.0444,114.2929,114.0344,114.2929,4333.0
2024-12-13 11:25:00,115.0,115.0,114.9,114.94,2023.0,114.3128,114.3128,114.2133,114.2531,2023.0
2024-12-13 11:30:00,115.0,115.13,115.0,115.11,7857.0,114.3128,114.442,114.3128,114.4221,7857.0
2024-12-13 11:35:00,115.08,115.12,114.92,114.93,7116.0,114.3923,114.432,114.2332,114.2432,7116.0
2024-12-13 11:40:00,114.93,115.02,114.82,114.85,11077.0,114.2432,114.3326,114.1338,114.1636,11077.0
2024-12-13 11:45:00,114.87,114.94,114.76,114.76,3351.0,114.1835,114.2531,114.0742,114.0742,3351.0
2024-12-13 11:50:00,114.81,114.91,114.71,114.79,7131.0,114.1239,114.2233,114.0245,114.104,7131.0
2024-12-13 11:55:00,114.84,114.86,114.78,114.84,3301.0,114.1537,114.1736,114.0941,114.1537,3301.0
2024-12-13 12:00:00,114.79,114.81,114.67,114.71,6357.0,114.104,114.1239,113.9847,114.0245,6357.0
2024-12-13 12:05:00,114.73,114.81,114.73,114.81,6831.0,114.0444,114.1239,114.0444,114.1239,6831.0
2024-12-13 12:10:00,114.84,114.85,114.7,114.73,3947.0,114.1537,114.1636,114.0145,114.0444,3947.0
2024-12-13 12:15:00,114.7,114.74,114.6,114.63,3171.0,114.0145,114.0543,113.9151,113.945,3171.0
2024-12-13 12:20:00,114.62,114.69,114.58,114.58,5204.0,113.935,114.0046,113.8953,113.8953,5204.0
2024-12-13 12:25:00,114.61,114.69,114.57,114.65,2225.0,113.9251,114.0046,113.8853,113.9648,2225.0
2024-12-13 12:30:00,114.68,114.68,114.5,114.51,3454.0,113.9947,113.9947,113.8157,113.8257,3454.0
2024-12-13 12:35:00,114.49,114.58,114.48,114.58,2228.0,113.8058,113.8953,113.7959,113.8953,2228.0
2024-12-13 12:40:00,114.58,114.64,114.53,114.53,3685.0,113.8953,113.9549,113.8456,113.8456,3685.0
2024-12-13 12:45:00,114.52,114.54,114.36,114.39,4350.0,113.8356,113.8555,113.6766,113.7064,4350.0
2024-12-13 12:50:00,114.34,114.49,114.34,114.47,3630.0,113.6567,113.8058,113.6567,113.7859,3630.0
2024-12-13 12:55:00,114.5,114.58,114.43,114.54,5862.0,113.8157,113.8953,113.7462,113.8555,5862.0
2024-12-13 13:00:00,114.54,114.54,114.44,114.45,3364.0,113.8555,113.8555,113.7561,113.766,3364.0
2024-12-13 13:05:00,114.43,114.43,114.28,114.36,2036.0,113.7462,113.7462,113.5971,113.6766,2036.0
2024-12-13 13:10:00,114.39,114.43,114.31,114.43,1031.0,113.7064,113.7462,113.6269,113.7462,1031.0
2024-12-13 13:15:00,114.36,114.54,114.36,114.54,2120.0,113.6766,113.8555,113.6766,113.8555,2120.0
2024-12-13 13:20:00,114.55,114.55,114.44,114.48,875.0,113.8654,113.8654,113.7561,113.7959,875.0
2024-12-13 13:25:00,114.48,114.55,114.43,114.55,3657.0,113.7959,113.8654,113.7462,113.8654,3657.0
2024-12-13 13:30:00,114.5,114.51,114.46,114.51,1294.0,113.8157,113.8257,113.776,113.8257,1294.0
2024-12-13 13:35:00,114.5,114.54,114.46,114.51,2555.0,113.8157,113.8555,113.776,113.8257,2555.0
2024-12-13 13:40:00,114.45,114.45,114.31,114.31,3853.0,113.766,113.766,113.6269,113.6269,3853.0
2024-12-13 13:45:00,114.31,114.38,114.25,114.32,3159.0,113.6269,113.6965,113.5672,113.6368,3159.0
2024-12-13 13:50:00,114.27,114.28,114.12,114.12,3566.0,113.5871,113.5971,113.438,113.438,3566.0
2024-12-13 13:55:00,114.09,114.14,114.06,114.11,2066.0,113.4082,113.4579,113.3784,113.4281,2066.0
2024-12-13 14:00:00,114.16,114.24,114.15,114.24,9905.0,113.4778,113.5573,113.4678,113.5573,9905.0
2024-12-13 14:05:00,114.18,114.38,114.16,114.28,6703.0,113.4977,113.6965,113.4778,113.5971,6703.0
2024-12-13 14:10:00,114.28,114.28,114.23,114.23,8551.0,113.5971,113.5971,113.5474,113.5474,8551.0
2024-12-13 14:15:00,114.19,114.3,114.19,114.27,3589.0,113.5076,113.6169,113.5076,113.5871,3589.0
2024-12-13 14:20:00,114.26,114.26,114.18,114.19,4162.0,113.5772,113.5772,113.4977,113.5076,4162.0
2024-12-13 14:25:00,114.2,114.21,114.09,114.18,4198.0,113.5175,113.5275,113.4082,113.4977,4198.0
2024-12-13 14:30:00,114.19,114.3,114.17,114.28,5494.0,113.5076,113.6169,113.4877,113.5971,5494.0
2024-12-13 14:35:00,114.29,114.34,114.28,114.34,827.0,113.607,113.6567,113.5971,113.6567,827.0
2024-12-13 14:40:00,114.34,114.41,114.33,114.38,3316.0,113.6567,113.7263,113.6468,113.6965,3316.0
2024-12-13 14:45:00,114.44,114.44,114.28,114.34,5093.0,113.7561,113.7561,113.5971,113.6567,5093.0
2024-12-13 14:50:00,114.35,114.39,114.32,114.33,4088.0,113.6666,113.7064,113.6368,113.6468,4088.0
2024-12-13 14:55:00,114.35,114.38,114.31,114.37,2303.0,113.6666,113.6965,113.6269,113.6865,2303.0
2024-12-13 15:00:00,114.39,114.43,114.26,114.28,6266.0,113.7064,113.7462,113.5772,113.5971,6266.0
2024-12-13 15:05:00,114.26,114.29,114.24,114.26,5427.0,113.5772,113.607,113.5573,113.5772,5427.0
2024-12-13 15:10:00,114.29,114.36,114.15,114.29,17159.0,113.607,113.6766,113.4678,113.607,17159.0
2024-12-13 15:15:00,114.3,114.32,114.26,114.29,5196.0,113.6169,113.6368,113.5772,113.607,5196.0
2024-12-13 15:20:00,114.26,114.36,114.25,114.36,4775.0,113.5772,113.6766,113.5672,113.6766,4775.0
2024-12-13 15:25:00,114.36,114.38,114.32,114.37,7573.0,113.6766,113.6965,113.6368,113.6865,7573.0
2024-12-13 15:30:00,114.32,114.39,114.31,114.39,7826.0,113.6368,113.7064,113.6269,113.7064,7826.0
2024-12-13 15:35:00,114.39,114.45,114.34,114.39,6366.0,113.7064,113.766,113.6567,113.7064,6366.0
2024-12-13 15:40:00,114.41,114.52,114.36,114.51,7007.0,113.7263,113.8356,113.6766,113.8257,7007.0
2024-12-13 15:45:00,114.5,114.5,114.37,114.43,11302.0,113.8157,113.8157,113.6865,113.7462,11302.0
2024-12-13 15:50:00,114.4,114.45,114.32,114.34,24240.0,113.7163,113.766,113.6368,113.6567,24240.0
2024-12-13 15:55:00,114.3,114.38,114.19,114.21,112444.0,113.6169,113.6965,113.5076,113.5275,112444.0
2024-12-16 09:30:00,113.83,114.12,113.2,114.11,23940.0,113.1497,113.438,112.5235,113.4281,23940.0
2024-12-16 09:35:00,113.79,114.24,113.45,113.64,3442.0,113.11,113.5573,112.772,112.9609,3442.0
2024-12-16 09:40:00,113.96,114.1,113.75,113.8,4920.0,113.279,113.4181,113.0702,113.1199,4920.0
2024-12-16 09:45:00,113.83,114.1,113.65,114.09,10171.0,113.1497,113.4181,112.9708,113.4082,10171.0
2024-12-16 09:50:00,114.04,114.16,113.8,113.98,11451.0,113.3585,113.4778,113.1199,113.2988,11451.0
2024-12-16 09:55:00,114.09,114.33,113.99,114.29,5866.0,113.4082,113.6468,113.3088,113.607,5866.0
2024-12-16 10:00:00,114.33,114.71,114.33,114.4,7237.0,113.6468,114.0245,113.6468,113.7163,7237.0
2024-12-16 10:05:00,114.61,114.61,114.29,114.37,2342.0,113.9251,113.9251,113.607,113.6865,2342.0
2024-12-16 10:10:00,114.31,114.39,114.09,114.09,3811.0,113.6269,113.7064,113.4082,113.4082,3811.0
2024-12-16 10:15:00,114.17,114.22,114.04,114.22,3910.0,113.4877,113.5374,113.3585,113.5374,3910.0
2024-12-16 10:20:00,114.26,114.33,114.18,114.32,1107.0,113.5772,113.6468,113.4977,113.6368,1107.0
2024-12-16 10:25:00,114.18,114.43,114.02,114.43,7150.0,113.4977,113.7462,113.3386,113.7462,7150.0
2024-12-16 10:30:00,114.44,114.58,114.43,114.57,3246.0,113.7561,113.8953,113.7462,113.8853,3246.0
2024-12-16 10:35:00,114.58,114.65,114.57,114.61,4906.0,113.8953,113.9648,113.8853,113.9251,4906.0
2024-12-16 10:40:00,114.61,114.81,114.52,114.58,8654.0,113.9251,114.1239,113.8356,113.8953,8654.0
2024-12-16 10:45:00,114.63,114.63,114.52,114.56,1650.0,113.945,113.945,113.8356,113.8754,1650.0
2024-12-16 10:50:00,114.54,114.63,114.52,114.55,6595.0,113.8555,113.945,113.8356,113.8654,6595.0
2024-12-16 10:55:00,114.6,114.69,114.5,114.65,8145.0,113.9151,114.0046,113.8157,113.9648,8145.0
2024-12-16 11:00:00,114.66,114.66,114.5,114.51,6724.0,113.9748,113.9748,113.8157,113.8257,6724.0
2024-12-16 11:05:00,114.53,114.6,114.25,114.42,6864.0,113.8456,113.9151,113.5672,113.7362,6864.0
2024-12-16 11:10:00,114.42,114.48,114.38,114.42,1059.0,113.7362,113.7959,113.6965,113.7362,1059.0
2024-12-16 11:15:00,114.46,114.48,114.35,114.46,4588.0,113.776,113.7959,113.6666,113.776,4588.0
2024-12-16 11:20:00,114.54,114.59,114.46,114.58,1861.0,113.8555,113.9052,113.776,113.8953,1861.0
2024-12-16 11:25:00,114.58,114.6,114.51,114.55,1213.0,113.8953,113.9151,113.8257,113.8654,1213.0
2024-12-16 11:30:00,114.62,114.62,114.58,114.59,300.0,113.935,113.935,113.8953,113.9052,300.0
2024-12-16 11:35:00,114.59,114.77,114.59,114.68,3126.0,113.9052,114.0841,113.9052,113.9947,3126.0
2024-12-16 11:40:00,114.65,114.72,114.58,114.7,7487.0,113.9648,114.0344,113.8953,114.0145,7487.0
2024-12-16 11:45:00,114.69,114.71,114.44,114.44,8027.0,114.0046,114.0245,113.7561,113.7561,8027.0
2024-12-16 11:50:00,114.44,114.47,114.34,114.43,5290.0,113.7561,113.7859,113.6567,113.7462,5290.0
2024-12-16 11:55:00,114.44,114.44,114.32,114.38,5498.0,113.7561,113.7561,113.6368,113.6965,5498.0
2024-12-16 12:00:00,114.4,114.45,114.36,114.37,4799.0,113.7163,113.766,113.6766,113.6865,4799.0
2024-12-16 12:05:00,114.36,114.46,114.32,114.46,3233.0,113.6766,113.776,113.6368,113.776,3233.0
2024-12-16 12:10:00,114.5,114.58,114.46,114.55,5318.0,113.8157,113.8953,113.776,113.8654,5318.0
2024-12-16 12:15:00,114.54,114.6,114.42,114.44,15092.0,113.8555,113.9151,113.7362,113.7561,15092.0
2024-12-16 12:20:00,114.46,114.57,114.43,114.5,20288.0,113.776,113.8853,113.7462,113.8157,20288.0
2024-12-16 12:25:00,114.5,114.73,114.47,114.69,3891.0,113.8157,114.0444,113.7859,114.0046,3891.0
2024-12-16 12:30:00,114.7,114.8,114.57,114.7,8749.0,114.0145,114.1139,113.8853,114.0145,8749.0
2024-12-16 12:35:00,114.67,114.67,114.58,114.67,2296.0,113.9847,113.9847,113.8953,113.9847,2296.0
2024-12-16 12:40:00,114.66,114.7,114.65,114.67,1032.0,113.9748,114.0145,113.9648,113.9847,1032.0
2024-12-16 12:45:00,114.63,114.74,114.62,114.74,7933.0,113.945,114.0543,113.935,114.0543,7933.0
2024-12-16 12:50:00,114.72,114.72,114.49,114.51,6131.0,114.0344,114.0344,113.8058,113.8257,6131.0
2024-12-16 12:55:00,114.51,114.55,114.46,114.51,4840.0,113.8257,113.8654,113.776,113.8257,4840.0
2024-12-16 13:00:00,114.58,114.6,114.52,114.59,3898.0,113.8953,113.9151,113.8356,113.9052,3898.0
2024-12-16 13:05:00,114.57,114.57,114.49,114.52,4211.0,113.8853,113.8853,113.8058,113.8356,4211.0
2024-12-16 13:10:00,114.52,114.53,114.47,114.51,10112.0,113.8356,113.8456,113.7859,113.8257,10112.0
2024-12-16 13:15:00,114.52,114.53,114.47,114.53,468.0,113.8356,113.8456,113.7859,113.8456,468.0
2024-12-16 13:20:00,114.54,114.68,114.54,114.59,2352.0,113.8555,113.9947,113.8555,113.9052,2352.0
2024-12-16 13:25:00,114.61,114.68,114.58,114.6,7801.0,113.9251,113.9947,113.8953,113.9151,7801.0
2024-12-16 13:30:00,114.64,114.68,114.56,114.56,7680.0,113.9549,113.9947,113.8754,113.8754,7680.0
2024-12-16 13:35:00,114.52,114.59,114.51,114.52,2051.0,113.8356,113.9052,113.8257,113.8356,2051.0
2024-12-16 13:40:00,114.57,114.57,114.56,114.56,427.0,113.8853,113.8853,113.8754,113.8754,427.0
2024-12-16 13:45:00,114.58,114.58,114.53,114.56,4295.0,113.8953,113.8953,113.8456,113.8754,4295.0
2024-12-16 13:50:00,114.56,114.58,114.47,114.47,3377.0,113.8754,113.8953,113.7859,113.7859,3377.0
2024-12-16 13:55:00,114.45,114.52,114.44,114.45,9402.0,113.766,113.8356,113.7561,113.766,9402.0
2024-12-16 14:00:00,114.41,114.43,114.34,114.37,5237.0,113.7263,113.7462,113.6567,113.6865,5237.0
2024-12-16 14:05:00,114.39,114.49,114.37,114.48,4007.0,113.7064,113.8058,113.6865,113.7959,4007.0
2024-12-16 14:10:00,114.45,114.52,114.45,114.48,6830.0,113.766,113.8356,113.766,113.7959,6830.0
2024-12-16 14:15:00,114.47,114.53,114.44,114.44,7881.0,113.7859,113.8456,113.7561,113.7561,7881.0
2024-12-16 14:20:00,114.44,114.47,114.37,114.37,4464.0,113.7561,113.7859,113.6865,113.6865,4464.0
2024-12-16 14:25:00,114.39,114.41,114.32,114.34,4185.0,113.7064,113.7263,113.6368,113.6567,4185.0
2024-12-16 14:30:00,114.36,114.38,114.25,114.27,4969.0,113.6766,113.6965,113.5672,113.5871,4969.0
2024-12-16 14:35:00,114.3,114.36,114.27,114.27,4567.0,113.6169,113.6766,113.5871,113.5871,4567.0
2024-12-16 14:40:00,114.34,114.36,114.31,114.36,4086.0,113.6567,113.6766,113.6269,113.6766,4086.0
2024-12-16 14:45:00,114.32,114.35,114.24,114.24,6039.0,113.6368,113.6666,113.5573,113.5573,6039.0
2024-12-16 14:50:00,114.25,114.39,114.22,114.39,6137.0,113.5672,113.7064,113.5374,113.7064,6137.0
2024-12-16 14:55:00,114.41,114.46,114.4,114.45,2364.0,113.7263,113.776,113.7163,113.766,2364.0
2024-12-16 15:00:00,114.42,114.45,114.39,114.45,2851.0,113.7362,113.766,113.7064,113.766,2851.0
2024-12-16 15:05:00,114.44,114.45,114.38,114.41,3754.0,113.7561,113.766,113.6965,113.7263,3754.0
2024-12-16 15:10:00,114.38,114.41,114.34,114.39,7791.0,113.6965,113.7263,113.6567,113.7064,7791.0
2024-12-16 15:15:00,114.35,114.38,114.19,114.22,6766.0,113.6666,113.6965,113.5076,113.5374,6766.0
2024-12-16 15:20:00,114.2,114.22,114.11,114.15,9734.0,113.5175,113.5374,113.4281,113.4678,9734.0
2024-12-16 15:25:00,114.15,114.17,114.11,114.12,4726.0,113.4678,113.4877,113.4281,113.438,4726.0
2024-12-16 15:30:00,114.11,114.21,114.05,114.21,11353.0,113.4281,113.5275,113.3684,113.5275,11353.0
2024-12-16 15:35:00,114.21,114.22,114.13,114.16,15919.0,113.5275,113.5374,113.448,113.4778,15919.0
2024-12-16 15:40:00,114.15,114.16,114.01,114.02,12766.0,113.4678,113.4778,113.3287,113.3386,12766.0
2024-12-16 15:45:00,114.01,114.05,113.97,114.02,17738.0,113.3287,113.3684,113.2889,113.3386,17738.0
2024-12-16 15:50:00,113.99,114.0,113.76,113.94,40120.0,113.3088,113.3187,113.0802,113.2591,40120.0
2024-12-16 15:55:00,113.91,114.15,113.9,113.98,192079.0,113.2293,113.4678,113.2193,113.2988,192079.0
2024-12-17 09:30:00,113.58,114.62,113.24,114.4,24721.0,112.9012,113.935,112.5633,113.7163,24721.0
2024-12-17 09:35:00,114.47,114.9,114.47,114.71,6588.0,113.7859,114.2133,113.7859,114.0245,6588.0
2024-12-17 09:40:00,114.61,114.66,114.44,114.59,5557.0,113.9251,113.9748,113.7561,113.9052,5557.0
2024-12-17 09:45:00,114.59,114.99,114.48,114.7,8512.0,113.9052,114.3028,113.7959,114.0145,8512.0
2024-12-17 09:50:00,114.71,114.87,114.54,114.57,6794.0,114.0245,114.1835,113.8555,113.8853,6794.0
2024-12-17 09:55:00,114.57,114.58,114.32,114.42,7573.0,113.8853,113.8953,113.6368,113.7362,7573.0
2024-12-17 10:00:00,114.5,114.55,114.24,114.48,15278.0,113.8157,113.8654,113.5573,113.7959,15278.0
2024-12-17 10:05:00,114.56,114.56,114.33,114.33,8830.0,113.8754,113.8754,113.6468,113.6468,8830.0
2024-12-17 10:10:00,114.3,114.43,114.18,114.3,11037.0,113.6169,113.7462,113.4977,113.6169,11037.0
2024-12-17 10:15:00,114.29,114.61,114.29,114.57,14281.0,113.607,113.9251,113.607,113.8853,14281.0
2024-12-17 10:20:00,114.54,114.61,114.44,114.52,6222.0,113.8555,113.9251,113.7561,113.8356,6222.0
2024-12-17 10:25:00,114.43,114.44,114.32,114.32,5931.0,113.7462,113.7561,113.6368,113.6368,5931.0
2024-12-17 10:30:00,114.36,114.36,114.25,114.3,9074.0,113.6766,113.6766,113.5672,113.6169,9074.0
2024-12-17 10:35:00,114.28,114.42,114.18,114.42,17089.0,113.5971,113.7362,113.4977,113.7362,17089.0
2024-12-17 10:40:00,114.29,114.34,114.11,114.16,3305.0,113.607,113.6567,113.4281,113.4778,3305.0
2024-12-17 10:45:00,114.11,114.22,114.1,114.1,4368.0,113.4281,113.5374,113.4181,113.4181,4368.0
2024-12-17 10:50:00,114.06,114.21,114.04,114.2,4429.0,113.3784,113.5275,113.3585,113.5175,4429.0
2024-12-17 10:55:00,114.2,114.52,114.19,114.52,5082.0,113.5175,113.8356,113.5076,113.8356,5082.0
2024-12-17 11:00:00,114.52,114.65,114.49,114.5,10212.0,113.8356,113.9648,113.8058,113.8157,10212.0
2024-12-17 11:05:00,114.49,114.69,114.48,114.66,5356.0,113.8058,114.0046,113.7959,113.9748,5356.0
2024-12-17 11:10:00,114.64,114.7,114.64,114.67,2779.0,113.9549,114.0145,113.9549,113.9847,2779.0
2024-12-17 11:15:00,114.69,114.77,114.6,114.73,5944.0,114.0046,114.0841,113.9151,114.0444,5944.0
2024-12-17 11:20:00,114.8,114.8,114.64,114.65,5372.0,114.1139,114.1139,113.9549,113.9648,5372.0
2024-12-17 11:25:00,114.7,114.74,114.64,114.73,2278.0,114.0145,114.0543,113.9549,114.0444,2278.0
2024-12-17 11:30:00,114.69,114.85,114.69,114.76,4104.0,114.0046,114.1636,114.0046,114.0742,4104.0
2024-12-17 11:35:00,114.74,114.86,114.65,114.84,3675.0,114.0543,114.1736,113.9648,114.1537,3675.0
2024-12-17 11:40:00,114.85,114.91,114.8,114.91,5450.0,114.1636,114.2233,114.1139,114.2233,5450.0
2024-12-17 11:45:00,114.86,114.99,114.76,114.99,5131.0,114.1736,114.3028,114.0742,114.3028,5131.0
2024-12-17 11:50:00,114.96,115.08,114.9,115.01,3804.0,114.273,114.3923,114.2133,114.3227,3804.0
2024-12-17 11:55:00,115.05,115.1,115.0,115.1,1946.0,114.3625,114.4122,114.3128,114.4122,1946.0
2024-12-17 12:00:00,115.1,115.13,115.03,115.08,3024.0,114.4122,114.442,114.3426,114.3923,3024.0
2024-12-17 12:05:00,115.06,115.07,114.88,114.92,4089.0,114.3724,114.3823,114.1935,114.2332,4089.0
2024-12-17 12:10:00,114.86,114.97,114.81,114.81,3887.0,114.1736,114.2829,114.1239,114.1239,3887.0
2024-12-17 12:15:00,114.86,115.0,114.86,114.92,5671.0,114.1736,114.3128,114.1736,114.2332,5671.0
2024-12-17 12:20:00,114.95,115.05,114.95,114.97,3552.0,114.2631,114.3625,114.2631,114.2829,3552.0
2024-12-17 12:25:00,114.97,115.06,114.89,114.91,4634.0,114.2829,114.3724,114.2034,114.2233,4634.0
2024-12-17 12:30:00,114.93,114.98,114.83,114.94,3084.0,114.2432,114.2929,114.1438,114.2531,3084.0
2024-12-17 12:35:00,114.91,114.91,114.78,114.91,4023.0,114.2233,114.2233,114.0941,114.2233,4023.0
2024-12-17 12:40:00,114.96,114.99,114.91,114.94,1708.0,114.273,114.3028,114.2233,114.2531,1708.0
2024-12-17 12:45:00,114.97,114.98,114.86,114.91,2235.0,114.2829,114.2929,114.1736,114.2233,2235.0
2024-12-17 12:50:00,114.87,114.94,114.82,114.87,2728.0,114.1835,114.2531,114.1338,114.1835,2728.0
2024-12-17 12:55:00,114.91,115.01,114.91,115.01,3981.0,114.2233,114.3227,114.2233,114.3227,3981.0
2024-12-17 13:00:00,114.99,115.07,114.98,115.04,4172.0,114.3028,114.3823,114.2929,114.3525,4172.0
2024-12-17 13:05:00,115.01,115.01,114.9,114.94,7428.0,114.3227,114.3227,114.2133,114.2531,7428.0
2024-12-17 13:10:00,114.99,114.99,114.88,114.94,900.0,114.3028,114.3028,114.1935,114.2531,900.0
2024-12-17 13:15:00,114.95,114.96,114.87,114.93,1829.0,114.2631,114.273,114.1835,114.2432,1829.0
2024-12-17 13:20:00,114.97,114.97,114.85,114.9,3136.0,114.2829,114.2829,114.1636,114.2133,3136.0
2024-12-17 13:25:00,114.88,114.91,114.83,114.85,3857.0,114.1935,114.2233,114.1438,114.1636,3857.0
2024-12-17 13:30:00,114.88,114.96,114.84,114.89,4180.0,114.1935,114.273,114.1537,114.2034,4180.0
2024-12-17 13:35:00,114.86,114.87,114.76,114.78,3410.0,114.1736,114.1835,114.0742,114.0941,3410.0
2024-12-17 13:40:00,114.84,114.87,114.7,114.7,2957.0,114.1537,114.1835,114.0145,114.0145,2957.0
2024-12-17 13:45:00,114.7,114.79,114.69,114.69,3780.0,114.0145,114.104,114.0046,114.0046,3780.0
2024-12-17 13:50:00,114.68,114.75,114.68,114.73,1919.0,113.9947,114.0642,113.9947,114.0444,1919.0
2024-12-17 13:55:00,114.7,114.81,114.69,114.81,4200.0,114.0145,114.1239,114.0046,114.1239,4200.0
2024-12-17 14:00:00,114.79,114.84,114.68,114.68,5661.0,114.104,114.1537,113.9947,113.9947,5661.0
2024-12-17 14:05:00,114.74,114.79,114.58,114.66,4136.0,114.0543,114.104,113.8953,113.9748,4136.0
2024-12-17 14:10:00,114.64,114.69,114.6,114.61,2548.0,113.9549,114.0046,113.9151,113.9251,2548.0
2024-12-17 14:15:00,114.65,114.69,114.54,114.61,5084.0,113.9648,114.0046,113.8555,113.9251,5084.0
2024-12-17 14:20:00,114.56,114.64,114.55,114.63,3617.0,113.8754,113.9549,113.8654,113.945,3617.0
2024-12-17 14:25:00,114.63,114.64,114.53,114.54,7600.0,113.945,113.9549,113.8456,113.8555,7600.0
2024-12-17 14:30:00,114.51,114.51,114.42,114.45,4709.0,113.8257,113.8257,113.7362,113.766,4709.0
2024-12-17 14:35:00,114.47,114.54,114.46,114.51,5919.0,113.7859,113.8555,113.776,113.8257,5919.0
2024-12-17 14:40:00,114.54,114.54,114.41,114.43,5288.0,113.8555,113.8555,113.7263,113.7462,5288.0
2024-12-17 14:45:00,114.46,114.48,114.38,114.42,5720.0,113.776,113.7959,113.6965,113.7362,5720.0
2024-12-17 14:50:00,114.4,114.4,114.31,114.31,4248.0,113.7163,113.7163,113.6269,113.6269,4248.0
2024-12-17 14:55:00,114.34,114.4,114.31,114.39,3243.0,113.6567,113.7163,113.6269,113.7064,3243.0
2024-12-17 15:00:00,114.37,114.42,114.32,114.42,7189.0,113.6865,113.7362,113.6368,113.7362,7189.0
2024-12-17 15:05:00,114.42,114.43,114.34,114.43,6465.0,113.7362,113.7462,113.6567,113.7462,6465.0
2024-12-17 15:10:00,114.42,114.42,114.29,114.36,8892.0,113.7362,113.7362,113.607,113.6766,8892.0
2024-12-17 15:15:00,114.34,114.53,114.32,114.44,14153.0,113.6567,113.8456,113.6368,113.7561,14153.0
2024-12-17 15:20:00,114.44,114.51,114.4,114.5,14043.0,113.7561,113.8257,113.7163,113.8157,14043.0
2024-12-17 15:25:00,114.49,114.63,114.48,114.56,6347.0,113.8058,113.945,113.7959,113.8754,6347.0
2024-12-17 15:30:00,114.58,114.75,114.51,114.71,7014.0,113.8953,114.0642,113.8257,114.0245,7014.0
2024-12-17 15:35:00,114.72,114.77,114.68,114.68,5573.0,114.0344,114.0841,113.9947,113.9947,5573.0
2024-12-17 15:40:00,114.7,114.77,114.67,114.7,8215.0,114.0145,114.0841,113.9847,114.0145,8215.0
2024-12-17 15:45:00,114.75,114.89,114.71,114.89,10169.0,114.0642,114.2034,114.0245,114.2034,10169.0
2024-12-17 15:50:00,114.89,115.06,114.86,114.96,27123.0,114.2034,114.3724,114.1736,114.273,27123.0
2024-12-17 15:55:00,114.95,115.03,114.68,114.71,65529.0,114.2631,114.3426,113.9947,114.0245,65529.0
2024-12-18 09:30:00,115.0,115.96,114.8,115.81,14234.0,114.3128,115.267,114.1139,115.1179,14234.0
2024-12-18 09:35:00,115.63,116.16,115.63,115.83,5887.0,114.939,115.4658,114.939,115.1378,5887.0
2024-12-18 09:40:00,115.73,115.73,115.15,115.18,5386.0,115.0384,115.0384,114.4619,114.4917,5386.0
2024-12-18 09:45:00,115.27,115.49,115.18,115.48,2425.0,114.5811,114.7998,114.4917,114.7899,2425.0
2024-12-18 09:50:00,115.51,115.78,115.5,115.64,6425.0,114.8197,115.0881,114.8098,114.9489,6425.0
2024-12-18 09:55:00,115.66,115.69,115.44,115.59,20012.0,114.9688,114.9986,114.7501,114.8992,20012.0
2024-12-18 10:00:00,115.68,115.7,115.34,115.37,9414.0,114.9887,115.0086,114.6507,114.6805,9414.0
2024-12-18 10:05:00,115.33,115.84,115.33,115.84,7089.0,114.6408,115.1477,114.6408,115.1477,7089.0
2024-12-18 10:10:00,115.77,115.88,115.62,115.64,9057.0,115.0782,115.1875,114.929,114.9489,9057.0
2024-12-18 10:15:00,115.65,115.9,115.62,115.9,2728.0,114.9589,115.2074,114.929,115.2074,2728.0
2024-12-18 10:20:00,115.66,115.88,115.59,115.6,5874.0,114.9688,115.1875,114.8992,114.9092,5874.0
2024-12-18 10:25:00,115.66,115.74,115.58,115.58,10493.0,114.9688,115.0483,114.8893,114.8893,10493.0
2024-12-18 10:30:00,115.58,115.64,115.47,115.58,8315.0,114.8893,114.9489,114.7799,114.8893,8315.0
2024-12-18 10:35:00,115.57,115.63,115.53,115.53,5670.0,114.8793,114.939,114.8396,114.8396,5670.0
2024-12-18 10:40:00,115.56,115.65,115.49,115.59,10667.0,114.8694,114.9589,114.7998,114.8992,10667.0
2024-12-18 10:45:00,115.59,115.65,115.54,115.59,5099.0,114.8992,114.9589,114.8495,114.8992,5099.0
2024-12-18 10:50:00,115.59,115.75,115.56,115.74,3764.0,114.8992,115.0583,114.8694,115.0483,3764.0
2024-12-18 10:55:00,115.72,115.73,115.5,115.51,9627.0,115.0284,115.0384,114.8098,114.8197,9627.0
2024-12-18 11:00:00,115.55,115.61,115.41,115.42,20430.0,114.8595,114.9191,114.7203,114.7302,20430.0
2024-12-18 11:05:00,115.37,115.42,115.18,115.34,15359.0,114.6805,114.7302,114.4917,114.6507,15359.0
2024-12-18 11:10:00,115.33,115.36,115.18,115.2,5519.0,114.6408,114.6706,114.4917,114.5116,5519.0
2024-12-18 11:15:00,115.24,115.28,115.16,115.24,6028.0,114.5513,114.5911,114.4718,114.5513,6028.0
2024-12-18 11:20:00,115.24,115.35,115.2,115.2,4196.0,114.5513,114.6607,114.5116,114.5116,4196.0
2024-12-18 11:25:00,115.28,115.45,115.25,115.39,4132.0,114.5911,114.7601,114.5613,114.7004,4132.0
2024-12-18 11:30:00,115.32,115.46,115.32,115.42,4741.0,114.6308,114.77,114.6308,114.7302,4741.0
2024-12-18 11:35:00,115.46,115.56,115.46,115.54,2831.0,114.77,114.8694,114.77,114.8495,2831.0
2024-12-18 11:40:00,115.5,115.55,115.35,115.36,9294.0,114.8098,114.8595,114.6607,114.6706,9294.0
2024-12-18 11:45:00,115.39,115.49,115.26,115.48,8394.0,114.7004,114.7998,114.5712,114.7899,8394.0
2024-12-18 11:50:00,115.48,115.49,115.33,115.34,3848.0,114.7899,114.7998,114.6408,114.6507,3848.0
2024-12-18 11:55:00,115.34,115.43,115.33,115.43,3808.0,114.6507,114.7402,114.6408,114.7402,3808.0
2024-12-18 12:00:00,115.43,115.45,115.29,115.33,3399.0,114.7402,114.7601,114.601,114.6408,3399.0
2024-12-18 12:05:00,115.34,115.36,115.21,115.3,5427.0,114.6507,114.6706,114.5215,114.611,5427.0
2024-12-18 12:10:00,115.32,115.36,115.29,115.29,3588.0,114.6308,114.6706,114.601,114.601,3588.0
2024-12-18 12:15:00,115.31,115.46,115.28,115.44,2500.0,114.6209,114.77,114.5911,114.7501,2500.0
2024-12-18 12:20:00,115.45,115.51,115.43,115.51,2812.0,114.7601,114.8197,114.7402,114.8197,2812.0
2024-12-18 12:25:00,115.52,115.55,115.46,115.54,9742.0,114.8296,114.8595,114.77,114.8495,9742.0
2024-12-18 12:30:00,115.54,115.54,115.53,115.54,200.0,114.8495,114.8495,114.8396,114.8495,200.0
2024-12-18 12:35:00,115.56,115.63,115.51,115.6,5339.0,114.8694,114.939,114.8197,114.9092,5339.0
2024-12-18 12:40:00,115.6,115.64,115.47,115.48,8820.0,114.9092,114.9489,114.7799,114.7899,8820.0
2024-12-18 12:45:00,115.46,115.56,115.45,115.51,3109.0,114.77,114.8694,114.7601,114.8197,3109.0
2024-12-18 12:50:00,115.54,115.54,115.41,115.44,5577.0,114.8495,114.8495,114.7203,114.7501,5577.0
2024-12-18 12:55:00,115.42,115.46,115.35,115.37,5701.0,114.7302,114.77,114.6607,114.6805,5701.0
2024-12-18 13:00:00,115.33,115.35,115.28,115.29,10470.0,114.6408,114.6607,114.5911,114.601,10470.0
2024-12-18 13:05:00,115.31,115.38,115.23,115.36,13006.0,114.6209,114.6905,114.5414,114.6706,13006.0
2024-12-18 13:10:00,115.37,115.38,115.25,115.25,4227.0,114.6805,114.6905,114.5613,114.5613,4227.0
2024-12-18 13:15:00,115.3,115.48,115.3,115.42,6137.0,114.611,114.7899,114.611,114.7302,6137.0
2024-12-18 13:20:00,115.44,115.49,115.4,115.48,4024.0,114.7501,114.7998,114.7104,114.7899,4024.0
2024-12-18 13:25:00,115.46,115.51,115.44,115.48,3662.0,114.77,114.8197,114.7501,114.7899,3662.0
2024-12-18 13:30:00,115.48,115.48,115.33,115.35,3341.0,114.7899,114.7899,114.6408,114.6607,3341.0
2024-12-18 13:35:00,115.36,115.39,115.29,115.3,4277.0,114.6706,114.7004,114.601,114.611,4277.0
2024-12-18 13:40:00,115.3,115.35,115.21,115.22,6388.0,114.611,114.6607,114.5215,114.5314,6388.0
2024-12-18 13:45:00,115.25,115.37,115.24,115.33,4884.0,114.5613,114.6805,114.5513,114.6408,4884.0
2024-12-18 13:50:00,115.34,115.42,115.3,115.3,6873.0,114.6507,114.7302,114.611,114.611,6873.0
2024-12-18 13:55:00,115.34,115.36,115.26,115.26,3756.0,114.6507,114.6706,114.5712,114.5712,3756.0
2024-12-18 14:00:00,115.26,115.26,114.85,114.9,10127.0,114.5712,114.5712,114.1636,114.2133,10127.0
2024-12-18 14:05:00,114.95,114.95,114.43,114.44,6590.0,114.2631,114.2631,113.7462,113.7561,6590.0
2024-12-18 14:10:00,114.5,114.5,114.24,114.25,9569.0,113.8157,113.8157,113.5573,113.5672,9569.0
2024-12-18 14:15:00,114.25,114.29,114.06,114.13,10304.0,113.5672,113.607,113.3784,113.448,10304.0
2024-12-18 14:20:00,114.17,114.35,114.14,114.35,8805.0,113.4877,113.6666,113.4579,113.6666,8805.0
2024-12-18 14:25:00,114.45,114.52,114.21,114.21,6915.0,113.766,113.8356,113.5275,113.5275,6915.0
2024-12-18 14:30:00,114.1,114.44,114.1,114.25,12821.0,113.4181,113.7561,113.4181,113.5672,12821.0
2024-12-18 14:35:00,114.26,114.26,114.02,114.02,6353.0,113.5772,113.5772,113.3386,113.3386,6353.0
2024-12-18 14:40:00,114.04,114.12,113.86,113.89,6801.0,113.3585,113.438,113.1796,113.2094,6801.0
2024-12-18 14:45:00,113.92,113.94,113.59,113.69,12970.0,113.2392,113.2591,112.9112,113.0106,12970.0
2024-12-18 14:50:00,113.71,113.77,113.56,113.62,17490.0,113.0305,113.0901,112.8814,112.941,17490.0
2024-12-18 14:55:00,113.56,113.56,113.14,113.21,20196.0,112.8814,112.8814,112.4639,112.5334,20196.0
2024-12-18 15:00:00,113.28,113.43,113.09,113.09,14729.0,112.603,112.7521,112.4142,112.4142,14729.0
2024-12-18 15:05:00,112.98,113.19,112.91,112.93,21550.0,112.3048,112.5136,112.2352,112.2551,21550.0
2024-12-18 15:10:00,112.93,112.98,112.67,112.73,14131.0,112.2551,112.3048,111.9967,112.0563,14131.0
2024-12-18 15:15:00,112.73,112.77,112.52,112.62,12525.0,112.0563,112.0961,111.8476,111.947,12525.0
2024-12-18 15:20:00,112.62,112.94,112.56,112.72,23676.0,111.947,112.2651,111.8873,112.0464,23676.0
2024-12-18 15:25:00,112.73,112.73,112.42,112.59,35251.0,112.0563,112.0563,111.7482,111.9172,35251.0
2024-12-18 15:30:00,112.57,112.67,112.43,112.52,21477.0,111.8973,111.9967,111.7581,111.8476,21477.0
2024-12-18 15:35:00,112.56,112.57,111.81,111.83,34541.0,111.8873,111.8973,111.1418,111.1617,34541.0
2024-12-18 15:40:00,111.8,111.84,111.28,111.33,39570.0,111.1319,111.1716,110.615,110.6647,39570.0
2024-12-18 15:45:00,111.28,111.8,111.14,111.69,27455.0,110.615,111.1319,110.4758,111.0225,27455.0
2024-12-18 15:50:00,111.7,111.78,111.46,111.51,43870.0,111.0325,111.112,110.7939,110.8436,43870.0
2024-12-18 15:55:00,111.47,111.48,110.88,110.96,142671.0,110.8038,110.8138,110.2174,110.2969,142671.0
2024-12-19 09:30:00,112.17,113.05,111.61,112.55,12153.0,111.4997,112.3744,110.943,111.8774,12153.0
2024-12-19 09:35:00,112.77,112.82,112.42,112.63,2155.0,112.0961,112.1458,111.7482,111.9569,2155.0
2024-12-19 09:40:00,112.83,112.83,112.44,112.6,2555.0,112.1557,112.1557,111.7681,111.9271,2555.0
2024-12-19 09:45:00,112.46,112.92,112.38,112.38,3590.0,111.7879,112.2452,111.7084,111.7084,3590.0
2024-12-19 09:50:00,112.31,112.45,112.02,112.14,5244.0,111.6388,111.778,111.3506,111.4698,5244.0
2024-12-19 09:55:00,112.15,112.24,111.46,111.57,14625.0,111.4798,111.5692,110.7939,110.9032,14625.0
2024-12-19 10:00:00,111.56,111.57,111.09,111.23,11046.0,110.8933,110.9032,110.4261,110.5653,11046.0
2024-12-19 10:05:00,111.15,111.25,111.03,111.19,10663.0,110.4858,110.5852,110.3665,110.5255,10663.0
2024-12-19 10:10:00,111.17,111.31,111.03,111.08,9586.0,110.5056,110.6448,110.3665,110.4162,9586.0
2024-12-19 10:15:00,111.18,111.21,110.93,110.95,7330.0,110.5156,110.5454,110.2671,110.287,7330.0
2024-12-19 10:20:00,111.03,111.06,110.69,110.69,5410.0,110.3665,110.3963,110.0285,110.0285,5410.0
2024-12-19 10:25:00,110.72,110.94,110.65,110.67,8990.0,110.0583,110.277,109.9887,110.0086,8990.0
2024-12-19 10:30:00,110.66,110.73,110.35,110.46,20058.0,109.9987,110.0683,109.6905,109.7999,20058.0
2024-12-19 10:35:00,110.34,110.48,110.17,110.17,22253.0,109.6806,109.8198,109.5116,109.5116,22253.0
2024-12-19 10:40:00,110.17,110.57,110.17,110.48,11273.0,109.5116,109.9092,109.5116,109.8198,11273.0
2024-12-19 10:45:00,110.47,110.5,110.15,110.41,23661.0,109.8098,109.8396,109.4917,109.7502,23661.0
2024-12-19 10:50:00,110.4,110.42,110.07,110.3,23324.0,109.7402,109.7601,109.4122,109.6408,23324.0
2024-12-19 10:55:00,110.36,110.39,110.15,110.33,13032.0,109.7005,109.7303,109.4917,109.6707,13032.0
2024-12-19 11:00:00,110.33,110.33,109.93,109.93,9206.0,109.6707,109.6707,109.2731,109.2731,9206.0
2024-12-19 11:05:00,109.95,110.28,109.95,110.28,10475.0,109.2929,109.621,109.2929,109.621,10475.0
2024-12-19 11:10:00,110.32,110.38,110.23,110.27,8716.0,109.6607,109.7204,109.5713,109.611,8716.0
2024-12-19 11:15:00,110.33,110.5,110.26,110.44,9886.0,109.6707,109.8396,109.6011,109.78,9886.0
2024-12-19 11:20:00,110.44,110.92,110.4,110.92,7146.0,109.78,110.2571,109.7402,110.2571,7146.0
2024-12-19 11:25:00,110.92,111.02,110.89,110.97,7419.0,110.2571,110.3565,110.2273,110.3068,7419.0
2024-12-19 11:30:00,111.01,111.18,110.94,111.06,11262.0,110.3466,110.5156,110.277,110.3963,11262.0
2024-12-19 11:35:00,111.02,111.2,110.92,111.13,4936.0,110.3565,110.5355,110.2571,110.4659,4936.0
2024-12-19 11:40:00,111.08,111.15,111.0,111.15,7190.0,110.4162,110.4858,110.3367,110.4858,7190.0
2024-12-19 11:45:00,111.11,111.28,111.07,111.28,8335.0,110.446,110.615,110.4062,110.615,8335.0
2024-12-19 11:50:00,111.25,111.25,110.9,110.9,7671.0,110.5852,110.5852,110.2373,110.2373,7671.0
2024-12-19 11:55:00,110.9,111.1,110.89,111.03,10639.0,110.2373,110.4361,110.2273,110.3665,10639.0
2024-12-19 12:00:00,111.04,111.11,110.97,111.09,7499.0,110.3764,110.446,110.3068,110.4261,7499.0
2024-12-19 12:05:00,111.09,111.09,110.89,110.89,4205.0,110.4261,110.4261,110.2273,110.2273,4205.0
2024-12-19 12:10:00,110.89,110.9,110.73,110.79,9168.0,110.2273,110.2373,110.0683,110.1279,9168.0
2024-12-19 12:15:00,110.85,110.85,110.74,110.76,5230.0,110.1876,110.1876,110.0782,110.0981,5230.0
2024-12-19 12:20:00,110.8,110.84,110.51,110.63,10882.0,110.1379,110.1776,109.8496,109.9689,10882.0
2024-12-19 12:25:00,110.65,110.74,110.63,110.64,8492.0,109.9887,110.0782,109.9689,109.9788,8492.0
2024-12-19 12:30:00,110.64,110.72,110.51,110.63,10133.0,109.9788,110.0583,109.8496,109.9689,10133.0
2024-12-19 12:35:00,110.63,110.77,110.59,110.77,7496.0,109.9689,110.108,109.9291,110.108,7496.0
2024-12-19 12:40:00,110.77,110.8,110.33,110.34,6895.0,110.108,110.1379,109.6707,109.6806,6895.0
2024-12-19 12:45:00,110.32,110.51,110.29,110.42,8637.0,109.6607,109.8496,109.6309,109.7601,8637.0
2024-12-19 12:50:00,110.42,110.46,110.32,110.44,5514.0,109.7601,109.7999,109.6607,109.78,5514.0
2024-12-19 12:55:00,110.44,110.68,110.4,110.65,8173.0,109.78,110.0186,109.7402,109.9887,8173.0
2024-12-19 13:00:00,110.63,110.65,110.32,110.37,6549.0,109.9689,109.9887,109.6607,109.7104,6549.0
2024-12-19 13:05:00,110.36,110.52,110.27,110.52,7951.0,109.7005,109.8595,109.611,109.8595,7951.0
2024-12-19 13:10:00,110.46,110.61,110.46,110.61,6399.0,109.7999,109.949,109.7999,109.949,6399.0
2024-12-19 13:15:00,110.62,110.64,110.49,110.49,5197.0,109.9589,109.9788,109.8297,109.8297,5197.0
2024-12-19 13:20:00,110.57,110.61,110.49,110.61,7317.0,109.9092,109.949,109.8297,109.949,7317.0
2024-12-19 13:25:00,110.63,110.84,110.58,110.77,11631.0,109.9689,110.1776,109.9192,110.108,11631.0
2024-12-19 13:30:00,110.77,110.94,110.7,110.88,10261.0,110.108,110.277,110.0384,110.2174,10261.0
2024-12-19 13:35:00,110.88,111.12,110.87,111.07,10552.0,110.2174,110.4559,110.2074,110.4062,10552.0
2024-12-19 13:40:00,111.04,111.26,111.03,111.22,8650.0,110.3764,110.5951,110.3665,110.5553,8650.0
2024-12-19 13:45:00,111.16,111.39,111.16,111.22,12274.0,110.4957,110.7243,110.4957,110.5553,12274.0
2024-12-19 13:50:00,111.26,111.29,111.02,111.08,11572.0,110.5951,110.6249,110.3565,110.4162,11572.0
2024-12-19 13:55:00,111.13,111.42,111.12,111.37,6983.0,110.4659,110.7541,110.4559,110.7044,6983.0
2024-12-19 14:00:00,111.38,111.39,111.13,111.19,7586.0,110.7144,110.7243,110.4659,110.5255,7586.0
2024-12-19 14:05:00,111.19,111.19,111.05,111.11,3504.0,110.5255,110.5255,110.3864,110.446,3504.0
2024-12-19 14:10:00,111.11,111.2,111.02,111.13,7648.0,110.446,110.5355,110.3565,110.4659,7648.0
2024-12-19 14:15:00,111.13,111.18,111.08,111.17,9943.0,110.4659,110.5156,110.4162,110.5056,9943.0
2024-12-19 14:20:00,111.17,111.37,111.09,111.34,18113.0,110.5056,110.7044,110.4261,110.6746,18113.0
2024-12-19 14:25:00,111.34,111.4,111.27,111.28,6121.0,110.6746,110.7343,110.605,110.615,6121.0
2024-12-19 14:30:00,111.31,111.31,111.11,111.18,8195.0,110.6448,110.6448,110.446,110.5156,8195.0
2024-12-19 14:35:00,111.17,111.25,111.17,111.24,5365.0,110.5056,110.5852,110.5056,110.5752,5365.0
2024-12-19 14:40:00,111.22,111.24,111.18,111.23,4900.0,110.5553,110.5752,110.5156,110.5653,4900.0
2024-12-19 14:45:00,111.23,111.25,111.05,111.05,9065.0,110.5653,110.5852,110.3864,110.3864,9065.0
2024-12-19 14:50:00,111.07,111.2,111.07,111.14,11249.0,110.4062,110.5355,110.4062,110.4758,11249.0
2024-12-19 14:55:00,111.11,111.11,110.96,111.0,8082.0,110.446,110.446,110.2969,110.3367,8082.0
2024-12-19 15:00:00,111.0,111.04,110.81,111.04,20341.0,110.3367,110.3764,110.1478,110.3764,20341.0
2024-12-19 15:05:00,111.03,111.05,110.86,110.97,6775.0,110.3665,110.3864,110.1975,110.3068,6775.0
2024-12-19 15:10:00,110.93,110.97,110.79,110.95,11901.0,110.2671,110.3068,110.1279,110.287,11901.0
2024-12-19 15:15:00,110.96,111.1,110.95,111.1,7139.0,110.2969,110.4361,110.287,110.4361,7139.0
2024-12-19 15:20:00,111.08,111.37,111.05,111.37,15305.0,110.4162,110.7044,110.3864,110.7044,15305.0
2024-12-19 15:25:00,111.36,111.36,111.2,111.28,10550.0,110.6945,110.6945,110.5355,110.615,10550.0
2024-12-19 15:30:00,111.28,111.28,111.12,111.15,16759.0,110.615,110.615,110.4559,110.4858,16759.0
2024-12-19 15:35:00,111.13,111.56,111.0,111.54,14400.0,110.4659,110.8933,110.3367,110.8734,14400.0
2024-12-19 15:40:00,111.48,111.64,111.4,111.57,22186.0,110.8138,110.9728,110.7343,110.9032,22186.0
2024-12-19 15:45:00,111.57,111.62,111.35,111.41,25668.0,110.9032,110.953,110.6846,110.7442,25668.0
2024-12-19 15:50:00,111.38,111.38,110.94,111.0,49167.0,110.7144,110.7144,110.277,110.3367,49167.0
2024-12-19 15:55:00,110.96,110.98,110.56,110.58,276828.0,110.2969,110.3168,109.8993,109.9192,276828.0
2024-12-20 09:30:00,109.69,110.17,109.4,110.17,159294.0,109.0345,109.5116,108.7462,109.5116,159294.0
2024-12-20 09:35:00,110.21,111.45,110.21,111.38,2849.0,109.5514,110.784,109.5514,110.7144,2849.0
2024-12-20 09:40:00,111.17,111.17,110.64,110.79,3246.0,110.5056,110.5056,109.9788,110.1279,3246.0
2024-12-20 09:45:00,110.71,110.71,110.37,110.57,7294.0,110.0484,110.0484,109.7104,109.9092,7294.0
2024-12-20 09:50:00,110.38,110.75,110.38,110.46,1750.0,109.7204,110.0882,109.7204,109.7999,1750.0
2024-12-20 09:55:00,110.61,110.79,110.46,110.74,9991.0,109.949,110.1279,109.7999,110.0782,9991.0
2024-12-20 10:00:00,110.66,110.87,110.47,110.71,6004.0,109.9987,110.2074,109.8098,110.0484,6004.0
2024-12-20 10:05:00,110.73,111.02,110.54,110.55,1815.0,110.0683,110.3565,109.8794,109.8893,1815.0
2024-12-20 10:10:00,110.46,110.99,110.46,110.89,8770.0,109.7999,110.3267,109.7999,110.2273,8770.0
2024-12-20 10:15:00,110.86,110.94,110.8,110.94,3230.0,110.1975,110.277,110.1379,110.277,3230.0
2024-12-20 10:20:00,110.87,110.94,110.78,110.94,1495.0,110.2074,110.277,110.118,110.277,1495.0
2024-12-20 10:25:00,110.86,111.14,110.86,111.13,7262.0,110.1975,110.4758,110.1975,110.4659,7262.0
2024-12-20 10:30:00,111.15,111.52,111.15,111.42,4076.0,110.4858,110.8535,110.4858,110.7541,4076.0
2024-12-20 10:35:00,111.33,111.41,111.17,111.33,14878.0,110.6647,110.7442,110.5056,110.6647,14878.0
2024-12-20 10:40:00,111.33,111.46,111.22,111.43,5597.0,110.6647,110.7939,110.5553,110.7641,5597.0
2024-12-20 10:45:00,111.39,111.48,111.28,111.48,2905.0,110.7243,110.8138,110.615,110.8138,2905.0
2024-12-20 10:50:00,111.37,111.63,111.31,111.63,5956.0,110.7044,110.9629,110.6448,110.9629,5956.0
2024-12-20 10:55:00,111.65,111.65,111.33,111.33,6594.0,110.9828,110.9828,110.6647,110.6647,6594.0
2024-12-20 11:00:00,111.32,111.75,111.31,111.75,4324.0,110.6547,111.0822,110.6448,111.0822,4324.0
2024-12-20 11:05:00,111.77,111.81,111.63,111.69,3634.0,111.1021,111.1418,110.9629,111.0225,3634.0
2024-12-20 11:10:00,111.79,111.91,111.78,111.85,2000.0,111.1219,111.2412,111.112,111.1816,2000.0
2024-12-20 11:15:00,111.89,112.03,111.85,112.03,9266.0,111.2213,111.3605,111.1816,111.3605,9266.0
2024-12-20 11:20:00,112.03,112.28,112.0,112.27,32042.0,111.3605,111.609,111.3307,111.5991,32042.0
2024-12-20 11:25:00,112.2,112.3,112.08,112.18,10376.0,111.5295,111.6289,111.4102,111.5096,10376.0
2024-12-20 11:30:00,112.19,112.38,112.18,112.35,4276.0,111.5195,111.7084,111.5096,111.6786,4276.0
2024-12-20 11:35:00,112.34,112.65,112.34,112.65,3711.0,111.6686,111.9768,111.6686,111.9768,3711.0
2024-12-20 11:40:00,112.66,112.82,112.63,112.66,12433.0,111.9867,112.1458,111.9569,111.9867,12433.0
2024-12-20 11:45:00,112.65,112.82,112.59,112.81,5411.0,111.9768,112.1458,111.9172,112.1358,5411.0
2024-12-20 11:50:00,112.7,112.76,112.63,112.66,4492.0,112.0265,112.0861,111.9569,111.9867,4492.0
2024-12-20 11:55:00,112.67,112.76,112.66,112.68,3962.0,111.9967,112.0861,111.9867,112.0066,3962.0
2024-12-20 12:00:00,112.68,112.76,112.6,112.75,3568.0,112.0066,112.0861,111.9271,112.0762,3568.0
2024-12-20 12:05:00,112.72,112.74,112.65,112.65,2815.0,112.0464,112.0663,111.9768,111.9768,2815.0
2024-12-20 12:10:00,112.65,112.65,112.5,112.6,8724.0,111.9768,111.9768,111.8277,111.9271,8724.0
2024-12-20 12:15:00,112.57,112.61,112.52,112.52,4422.0,111.8973,111.937,111.8476,111.8476,4422.0
2024-12-20 12:20:00,112.55,112.66,112.51,112.61,3533.0,111.8774,111.9867,111.8376,111.937,3533.0
2024-12-20 12:25:00,112.6,112.85,112.6,112.7,6228.0,111.9271,112.1756,111.9271,112.0265,6228.0
2024-12-20 12:30:00,112.78,112.78,112.41,112.56,5352.0,112.106,112.106,111.7382,111.8873,5352.0
2024-12-20 12:35:00,112.53,112.73,112.46,112.63,6905.0,111.8575,112.0563,111.7879,111.9569,6905.0
2024-12-20 12:40:00,112.67,112.67,112.4,112.41,2006.0,111.9967,111.9967,111.7283,111.7382,2006.0
2024-12-20 12:45:00,112.41,112.59,112.37,112.58,5134.0,111.7382,111.9172,111.6985,111.9072,5134.0
2024-12-20 12:50:00,112.63,112.63,112.42,112.56,11722.0,111.9569,111.9569,111.7482,111.8873,11722.0
2024-12-20 12:55:00,112.52,112.56,112.5,112.5,5232.0,111.8476,111.8873,111.8277,111.8277,5232.0
2024-12-20 13:00:00,112.43,112.43,112.34,112.35,1655.0,111.7581,111.7581,111.6686,111.6786,1655.0
2024-12-20 13:05:00,112.31,112.32,112.2,112.2,6695.0,111.6388,111.6488,111.5295,111.5295,6695.0
2024-12-20 13:10:00,112.22,112.22,112.05,112.06,11068.0,111.5494,111.5494,111.3804,111.3903,11068.0
2024-12-20 13:15:00,112.08,112.26,112.08,112.23,15566.0,111.4102,111.5891,111.4102,111.5593,15566.0
2024-12-20 13:20:00,112.27,112.28,112.04,112.05,6370.0,111.5991,111.609,111.3704,111.3804,6370.0
2024-12-20 13:25:00,112.03,112.09,111.9,111.95,2492.0,111.3605,111.4201,111.2313,111.281,2492.0
2024-12-20 13:30:00,111.9,112.07,111.9,111.95,9475.0,111.2313,111.4003,111.2313,111.281,9475.0
2024-12-20 13:35:00,111.92,112.09,111.92,112.05,6211.0,111.2512,111.4201,111.2512,111.3804,6211.0
2024-12-20 13:40:00,112.11,112.21,112.08,112.15,4497.0,111.44,111.5394,111.4102,111.4798,4497.0
2024-12-20 13:45:00,112.14,112.14,111.95,111.95,13530.0,111.4698,111.4698,111.281,111.281,13530.0
2024-12-20 13:50:00,111.96,112.18,111.91,112.16,3791.0,111.2909,111.5096,111.2412,111.4897,3791.0
2024-12-20 13:55:00,112.2,112.25,112.1,112.1,2588.0,111.5295,111.5792,111.4301,111.4301,2588.0
2024-12-20 14:00:00,112.07,112.1,112.0,112.03,8435.0,111.4003,111.4301,111.3307,111.3605,8435.0
2024-12-20 14:05:00,112.06,112.18,112.04,112.17,8086.0,111.3903,111.5096,111.3704,111.4997,8086.0
2024-12-20 14:10:00,112.21,112.21,112.09,112.15,1752.0,111.5394,111.5394,111.4201,111.4798,1752.0
2024-12-20 14:15:00,112.12,112.21,112.1,112.14,2985.0,111.45,111.5394,111.4301,111.4698,2985.0
2024-12-20 14:20:00,112.14,112.29,112.14,112.29,3302.0,111.4698,111.6189,111.4698,111.6189,3302.0
2024-12-20 14:25:00,112.26,112.36,112.18,112.3,23842.0,111.5891,111.6885,111.5096,111.6289,23842.0
2024-12-20 14:30:00,112.28,112.41,112.28,112.4,12101.0,111.609,111.7382,111.609,111.7283,12101.0
2024-12-20 14:35:00,112.42,112.44,112.35,112.37,9053.0,111.7482,111.7681,111.6786,111.6985,9053.0
2024-12-20 14:40:00,112.39,112.39,112.32,112.37,2418.0,111.7183,111.7183,111.6488,111.6985,2418.0
2024-12-20 14:45:00,112.33,112.38,112.24,112.24,3028.0,111.6587,111.7084,111.5692,111.5692,3028.0
2024-12-20 14:50:00,112.24,112.34,112.11,112.14,4603.0,111.5692,111.6686,111.44,111.4698,4603.0
2024-12-20 14:55:00,112.11,112.19,112.04,112.07,6399.0,111.44,111.5195,111.3704,111.4003,6399.0
2024-12-20 15:00:00,112.09,112.36,112.07,112.36,7653.0,111.4201,111.6885,111.4003,111.6885,7653.0
2024-12-20 15:05:00,112.26,112.41,112.25,112.4,7197.0,111.5891,111.7382,111.5792,111.7283,7197.0
2024-12-20 15:10:00,112.4,112.4,112.26,112.33,3911.0,111.7283,111.7283,111.5891,111.6587,3911.0
2024-12-20 15:15:00,112.31,112.31,112.19,112.24,3615.0,111.6388,111.6388,111.5195,111.5692,3615.0
2024-12-20 15:20:00,112.23,112.25,112.12,112.22,5391.0,111.5593,111.5792,111.45,111.5494,5391.0
2024-12-20 15:25:00,112.2,112.26,112.16,112.21,10450.0,111.5295,111.5891,111.4897,111.5394,10450.0
2024-12-20 15:30:00,112.22,112.22,111.93,112.03,7044.0,111.5494,111.5494,111.2611,111.3605,7044.0
2024-12-20 15:35:00,112.02,112.44,112.02,112.28,12105.0,111.3506,111.7681,111.3506,111.609,12105.0
2024-12-20 15:40:00,112.29,112.33,112.1,112.31,15424.0,111.6189,111.6587,111.4301,111.6388,15424.0
2024-12-20 15:45:00,112.3,112.4,112.14,112.14,14991.0,111.6289,111.7283,111.4698,111.4698,14991.0
2024-12-20 15:50:00,112.13,112.16,111.93,112.12,27398.0,111.4599,111.4897,111.2611,111.45,27398.0
2024-12-20 15:55:00,112.1,112.13,111.97,112.08,116875.0,111.4301,111.4599,111.3009,111.4102,116875.0
2024-12-23 09:30:00,110.93,111.64,110.93,111.39,15716.0,110.2671,110.9728,110.2671,110.7243,15716.0
2024-12-23 09:35:00,111.36,111.41,111.1,111.1,2456.0,110.6945,110.7442,110.4361,110.4361,2456.0
2024-12-23 09:40:00,111.13,111.54,111.13,111.19,2458.0,110.4659,110.8734,110.4659,110.5255,2458.0
2024-12-23 09:45:00,111.34,111.59,111.09,111.09,7103.0,110.6746,110.9231,110.4261,110.4261,7103.0
2024-12-23 09:50:00,111.0,111.2,110.75,110.98,8934.0,110.3367,110.5355,110.0882,110.3168,8934.0
2024-12-23 09:55:00,110.87,111.05,110.63,110.98,7432.0,110.2074,110.3864,109.9689,110.3168,7432.0
2024-12-23 10:00:00,110.98,111.1,110.53,110.53,6843.0,110.3168,110.4361,109.8695,109.8695,6843.0
2024-12-23 10:05:00,110.56,110.63,110.41,110.41,3444.0,109.8993,109.9689,109.7502,109.7502,3444.0
2024-12-23 10:10:00,110.43,110.71,110.42,110.68,2575.0,109.7701,110.0484,109.7601,110.0186,2575.0
2024-12-23 10:15:00,110.68,110.77,110.6,110.64,3060.0,110.0186,110.108,109.939,109.9788,3060.0
2024-12-23 10:20:00,110.64,110.88,110.56,110.72,4781.0,109.9788,110.2174,109.8993,110.0583,4781.0
2024-12-23 10:25:00,110.65,111.03,110.64,111.01,3079.0,109.9887,110.3665,109.9788,110.3466,3079.0
2024-12-23 10:30:00,111.01,111.07,110.9,111.03,5909.0,110.3466,110.4062,110.2373,110.3665,5909.0
2024-12-23 10:35:00,111.02,111.05,110.89,110.98,5290.0,110.3565,110.3864,110.2273,110.3168,5290.0
2024-12-23 10:40:00,110.98,110.99,110.73,110.73,5439.0,110.3168,110.3267,110.0683,110.0683,5439.0
2024-12-23 10:45:00,110.78,110.78,109.59,110.26,47000.0,110.118,110.118,108.9351,109.6011,47000.0
2024-12-23 10:50:00,110.3,110.38,110.2,110.29,9497.0,109.6408,109.7204,109.5414,109.6309,9497.0
2024-12-23 10:55:00,110.38,110.49,110.27,110.32,6503.0,109.7204,109.8297,109.611,109.6607,6503.0
2024-12-23 11:00:00,110.43,110.57,110.04,110.48,10688.0,109.7701,109.9092,109.3824,109.8198,10688.0
2024-12-23 11:05:00,110.52,110.55,110.29,110.34,9242.0,109.8595,109.8893,109.6309,109.6806,9242.0
2024-12-23 11:10:00,110.4,110.53,110.37,110.53,3629.0,109.7402,109.8695,109.7104,109.8695,3629.0
2024-12-23 11:15:00,110.53,110.59,110.48,110.59,4091.0,109.8695,109.9291,109.8198,109.9291,4091.0
2024-12-23 11:20:00,110.62,110.7,110.57,110.7,1715.0,109.9589,110.0384,109.9092,110.0384,1715.0
2024-12-23 11:25:00,110.59,110.77,110.58,110.73,3928.0,109.9291,110.108,109.9192,110.0683,3928.0
2024-12-23 11:30:00,110.71,110.88,110.56,110.63,10473.0,110.0484,110.2174,109.8993,109.9689,10473.0
2024-12-23 11:35:00,110.61,110.69,110.54,110.61,6474.0,109.949,110.0285,109.8794,109.949,6474.0
2024-12-23 11:40:00,110.61,110.9,110.59,110.82,4164.0,109.949,110.2373,109.9291,110.1577,4164.0
2024-12-23 11:45:00,110.88,111.09,110.88,110.92,3330.0,110.2174,110.4261,110.2174,110.2571,3330.0
2024-12-23 11:50:00,110.91,110.99,110.88,110.99,2323.0,110.2472,110.3267,110.2174,110.3267,2323.0
2024-12-23 11:55:00,110.94,111.01,110.89,111.01,2187.0,110.277,110.3466,110.2273,110.3466,2187.0
2024-12-23 12:00:00,111.05,111.24,111.05,111.08,4421.0,110.3864,110.5752,110.3864,110.4162,4421.0
2024-12-23 12:05:00,111.09,111.12,111.02,111.06,3811.0,110.4261,110.4559,110.3565,110.3963,3811.0
2024-12-23 12:10:00,111.1,111.21,111.1,111.15,2036.0,110.4361,110.5454,110.4361,110.4858,2036.0
2024-12-23 12:15:00,111.09,111.09,110.91,111.04,2648.0,110.4261,110.4261,110.2472,110.3764,2648.0
2024-12-23 12:20:00,111.08,111.11,110.96,111.09,2584.0,110.4162,110.446,110.2969,110.4261,2584.0
2024-12-23 12:25:00,111.08,111.11,111.02,111.03,1466.0,110.4162,110.446,110.3565,110.3665,1466.0
2024-12-23 12:30:00,111.06,111.1,110.94,111.04,5515.0,110.3963,110.4361,110.277,110.3764,5515.0
2024-12-23 12:35:00,110.99,111.02,110.9,110.97,1676.0,110.3267,110.3565,110.2373,110.3068,1676.0
2024-12-23 12:40:00,110.93,111.01,110.93,111.0,1808.0,110.2671,110.3466,110.2671,110.3367,1808.0
2024-12-23 12:45:00,111.04,111.16,111.04,111.14,2706.0,110.3764,110.4957,110.3764,110.4758,2706.0
2024-12-23 12:50:00,111.16,111.39,111.11,111.26,18833.0,110.4957,110.7243,110.446,110.5951,18833.0
2024-12-23 12:55:00,111.32,111.5,111.32,111.38,5106.0,110.6547,110.8337,110.6547,110.7144,5106.0
2024-12-23 13:00:00,111.37,111.54,111.34,111.54,2066.0,110.7044,110.8734,110.6746,110.8734,2066.0
2024-12-23 13:05:00,111.55,111.61,111.45,111.49,11616.0,110.8834,110.943,110.784,110.8237,11616.0
2024-12-23 13:10:00,111.5,111.6,111.47,111.55,2556.0,110.8337,110.9331,110.8038,110.8834,2556.0
2024-12-23 13:15:00,111.59,111.59,111.49,111.54,2615.0,110.9231,110.9231,110.8237,110.8734,2615.0
2024-12-23 13:20:00,111.53,111.59,111.47,111.53,2571.0,110.8635,110.9231,110.8038,110.8635,2571.0
2024-12-23 13:25:00,111.56,111.59,111.51,111.51,3031.0,110.8933,110.9231,110.8436,110.8436,3031.0
2024-12-23 13:30:00,111.51,111.54,111.49,111.49,2159.0,110.8436,110.8734,110.8237,110.8237,2159.0
2024-12-23 13:35:00,111.49,111.73,111.47,111.73,4790.0,110.8237,111.0623,110.8038,111.0623,4790.0
2024-12-23 13:40:00,111.72,111.72,111.58,111.59,3637.0,111.0524,111.0524,110.9132,110.9231,3637.0
2024-12-23 13:45:00,111.6,111.61,111.55,111.59,3023.0,110.9331,110.943,110.8834,110.9231,3023.0
2024-12-23 13:50:00,111.63,111.77,111.6,111.77,2031.0,110.9629,111.1021,110.9331,111.1021,2031.0
2024-12-23 13:55:00,111.76,111.76,111.66,111.69,4533.0,111.0921,111.0921,110.9927,111.0225,4533.0
2024-12-23 14:00:00,111.66,111.75,111.65,111.67,6425.0,110.9927,111.0822,110.9828,111.0027,6425.0
2024-12-23 14:05:00,111.66,111.71,111.65,111.66,4758.0,110.9927,111.0424,110.9828,110.9927,4758.0
2024-12-23 14:10:00,111.68,111.74,111.67,111.73,2028.0,111.0126,111.0722,111.0027,111.0623,2028.0
2024-12-23 14:15:00,111.74,111.77,111.73,111.77,1759.0,111.0722,111.1021,111.0623,111.1021,1759.0
2024-12-23 14:20:00,111.77,111.82,111.68,111.7,3787.0,111.1021,111.1518,111.0126,111.0325,3787.0
2024-12-23 14:25:00,111.67,111.67,111.62,111.63,944.0,111.0027,111.0027,110.953,110.9629,944.0
2024-12-23 14:30:00,111.69,111.72,111.58,111.61,5041.0,111.0225,111.0524,110.9132,110.943,5041.0
2024-12-23 14:35:00,111.62,111.62,111.47,111.56,6139.0,110.953,110.953,110.8038,110.8933,6139.0
2024-12-23 14:40:00,111.56,111.63,111.56,111.59,2808.0,110.8933,110.9629,110.8933,110.9231,2808.0
2024-12-23 14:45:00,111.59,111.71,111.59,111.7,5153.0,110.9231,111.0424,110.9231,111.0325,5153.0
2024-12-23 14:50:00,111.72,111.77,111.52,111.58,6518.0,111.0524,111.1021,110.8535,110.9132,6518.0
2024-12-23 14:55:00,111.61,111.65,111.59,111.62,1550.0,110.943,110.9828,110.9231,110.953,1550.0
2024-12-23 15:00:00,111.58,111.74,111.56,111.72,5146.0,110.9132,111.0722,110.8933,111.0524,5146.0
2024-12-23 15:05:00,111.75,111.75,111.55,111.55,5605.0,111.0822,111.0822,110.8834,110.8834,5605.0
2024-12-23 15:10:00,111.56,111.56,111.46,111.54,3699.0,110.8933,110.8933,110.7939,110.8734,3699.0
2024-12-23 15:15:00,111.56,111.58,111.35,111.41,9409.0,110.8933,110.9132,110.6846,110.7442,9409.0
2024-12-23 15:20:00,111.44,111.46,111.32,111.45,4696.0,110.774,110.7939,110.6547,110.784,4696.0
2024-12-23 15:25:00,111.45,111.54,111.41,111.51,4057.0,110.784,110.8734,110.7442,110.8436,4057.0
2024-12-23 15:30:00,111.53,111.54,111.42,111.49,8626.0,110.8635,110.8734,110.7541,110.8237,8626.0
2024-12-23 15:35:00,111.49,111.58,111.4,111.47,5540.0,110.8237,110.9132,110.7343,110.8038,5540.0
2024-12-23 15:40:00,111.47,111.65,111.47,111.53,8391.0,110.8038,110.9828,110.8038,110.8635,8391.0
2024-12-23 15:45:00,111.55,111.64,111.51,111.59,8313.0,110.8834,110.9728,110.8436,110.9231,8313.0
2024-12-23 15:50:00,111.59,111.97,111.59,111.9,24000.0,110.9231,111.3009,110.9231,111.2313,24000.0
2024-12-23 15:55:00,111.92,112.07,111.81,111.81,69919.0,111.2512,111.4003,111.1418,111.1418,69919.0
2024-12-24 09:30:00,111.46,112.01,111.46,111.99,8651.0,110.7939,111.3406,110.7939,111.3207,8651.0
2024-12-24 09:35:00,111.88,112.18,111.81,112.18,2187.0,111.2114,111.5096,111.1418,111.5096,2187.0
2024-12-24 09:40:00,112.03,112.31,112.02,112.07,1532.0,111.3605,111.6388,111.3506,111.4003,1532.0
2024-12-24 09:45:00,112.03,112.12,111.67,111.84,3341.0,111.3605,111.45,111.0027,111.1716,3341.0
2024-12-24 09:50:00,111.75,112.0,111.72,111.91,1707.0,111.0822,111.3307,111.0524,111.2412,1707.0
2024-12-24 09:55:00,111.95,111.95,111.76,111.76,14738.0,111.281,111.281,111.0921,111.0921,14738.0
2024-12-24 10:00:00,111.84,112.02,111.79,112.02,3631.0,111.1716,111.3506,111.1219,111.3506,3631.0
2024-12-24 10:05:00,112.0,112.04,111.94,111.99,4321.0,111.3307,111.3704,111.271,111.3207,4321.0
2024-12-24 10:10:00,112.08,112.36,112.08,112.3,6136.0,111.4102,111.6885,111.4102,111.6289,6136.0
2024-12-24 10:15:00,112.31,112.48,112.3,112.41,4574.0,111.6388,111.8078,111.6289,111.7382,4574.0
2024-12-24 10:20:00,112.39,112.46,112.23,112.41,4746.0,111.7183,111.7879,111.5593,111.7382,4746.0
2024-12-24 10:25:00,112.41,112.46,112.37,112.41,3574.0,111.7382,111.7879,111.6985,111.7382,3574.0
2024-12-24 10:30:00,112.39,112.55,112.39,112.53,3890.0,111.7183,111.8774,111.7183,111.8575,3890.0
2024-12-24 10:35:00,112.55,112.56,112.3,112.3,5439.0,111.8774,111.8873,111.6289,111.6289,5439.0
2024-12-24 10:40:00,112.3,112.33,112.01,112.27,14034.0,111.6289,111.6587,111.3406,111.5991,14034.0
2024-12-24 10:45:00,112.29,112.37,112.23,112.25,1259.0,111.6189,111.6985,111.5593,111.5792,1259.0
2024-12-24 10:50:00,112.24,112.4,112.24,112.4,2700.0,111.5692,111.7283,111.5692,111.7283,2700.0
2024-12-24 10:55:00,112.4,112.67,112.38,112.67,5054.0,111.7283,111.9967,111.7084,111.9967,5054.0
2024-12-24 11:00:00,112.65,112.7,112.54,112.7,5191.0,111.9768,112.0265,111.8675,112.0265,5191.0
2024-12-24 11:05:00,112.67,112.71,112.58,112.63,4229.0,111.9967,112.0364,111.9072,111.9569,4229.0
2024-12-24 11:10:00,112.63,112.63,112.42,112.56,2767.0,111.9569,111.9569,111.7482,111.8873,2767.0
2024-12-24 11:15:00,112.49,112.56,112.48,112.55,1040.0,111.8178,111.8873,111.8078,111.8774,1040.0
2024-12-24 11:20:00,112.56,112.57,112.43,112.49,16208.0,111.8873,111.8973,111.7581,111.8178,16208.0
2024-12-24 11:25:00,112.5,112.59,112.5,112.55,6577.0,111.8277,111.9172,111.8277,111.8774,6577.0
2024-12-24 11:30:00,112.53,112.62,112.53,112.58,1964.0,111.8575,111.947,111.8575,111.9072,1964.0
2024-12-24 11:35:00,112.58,112.67,112.58,112.67,1132.0,111.9072,111.9967,111.9072,111.9967,1132.0
2024-12-24 11:40:00,112.69,112.71,112.64,112.71,4656.0,112.0166,112.0364,111.9669,112.0364,4656.0
2024-12-24 11:45:00,112.72,112.8,112.72,112.8,4480.0,112.0464,112.1259,112.0464,112.1259,4480.0
2024-12-24 11:50:00,112.81,112.81,112.53,112.59,4048.0,112.1358,112.1358,111.8575,111.9172,4048.0
2024-12-24 11:55:00,112.64,112.73,112.6,112.64,2629.0,111.9669,112.0563,111.9271,111.9669,2629.0
2024-12-24 12:00:00,112.63,112.73,112.62,112.72,700.0,111.9569,112.0563,111.947,112.0464,700.0
2024-12-24 12:05:00,112.75,112.86,112.75,112.86,2335.0,112.0762,112.1855,112.0762,112.1855,2335.0
2024-12-24 12:10:00,112.87,112.87,112.69,112.74,13310.0,112.1955,112.1955,112.0166,112.0663,13310.0
2024-12-24 12:15:00,112.73,112.89,112.73,112.85,1699.0,112.0563,112.2154,112.0563,112.1756,1699.0
2024-12-24 12:20:00,112.82,112.85,112.8,112.8,3075.0,112.1458,112.1756,112.1259,112.1259,3075.0
2024-12-24 12:25:00,112.79,112.87,112.79,112.85,2855.0,112.116,112.1955,112.116,112.1756,2855.0
2024-12-24 12:30:00,112.83,112.88,112.75,112.75,4234.0,112.1557,112.2054,112.0762,112.0762,4234.0
2024-12-24 12:35:00,112.76,112.96,112.76,112.96,1728.0,112.0861,112.2849,112.0861,112.2849,1728.0
2024-12-24 12:40:00,112.96,113.03,112.89,112.97,2613.0,112.2849,112.3545,112.2154,112.2949,2613.0
2024-12-24 12:45:00,112.91,112.98,112.91,112.95,3248.0,112.2352,112.3048,112.2352,112.275,3248.0
2024-12-24 12:50:00,112.98,113.12,112.97,113.03,8619.0,112.3048,112.444,112.2949,112.3545,8619.0
2024-12-24 12:55:00,113.06,113.21,112.98,113.05,32836.0,112.3843,112.5334,112.3048,112.3744,32836.0
2024-12-26 09:30:00,112.19,112.5,111.73,112.4,7207.0,111.5195,111.8277,111.0623,111.7283,7207.0
2024-12-26 09:35:00,112.03,112.51,112.03,112.03,2920.0,111.3605,111.8376,111.3605,111.3605,2920.0
2024-12-26 09:40:00,112.19,112.48,112.19,112.36,2395.0,111.5195,111.8078,111.5195,111.6885,2395.0
2024-12-26 09:45:00,112.67,112.98,112.67,112.89,1913.0,111.9967,112.3048,111.9967,112.2154,1913.0
2024-12-26 09:50:00,112.81,112.87,112.66,112.73,4955.0,112.1358,112.1955,111.9867,112.0563,4955.0
2024-12-26 09:55:00,112.64,112.96,112.61,112.96,2306.0,111.9669,112.2849,111.937,112.2849,2306.0
2024-12-26 10:00:00,112.97,113.4,112.96,113.3,5615.0,112.2949,112.7223,112.2849,112.6229,5615.0
2024-12-26 10:05:00,113.29,113.4,113.28,113.3,8951.0,112.613,112.7223,112.603,112.6229,8951.0
2024-12-26 10:10:00,113.34,113.4,113.17,113.31,6426.0,112.6627,112.7223,112.4937,112.6329,6426.0
2024-12-26 10:15:00,113.31,113.53,113.3,113.43,5655.0,112.6329,112.8515,112.6229,112.7521,5655.0
2024-12-26 10:20:00,113.42,113.56,113.35,113.41,8496.0,112.7422,112.8814,112.6726,112.7323,8496.0
2024-12-26 10:25:00,113.39,113.42,113.14,113.28,2005.0,112.7124,112.7422,112.4639,112.603,2005.0
2024-12-26 10:30:00,113.32,113.37,113.24,113.31,3462.0,112.6428,112.6925,112.5633,112.6329,3462.0
2024-12-26 10:35:00,113.31,113.34,113.21,113.21,2234.0,112.6329,112.6627,112.5334,112.5334,2234.0
2024-12-26 10:40:00,113.28,113.28,113.11,113.19,2790.0,112.603,112.603,112.434,112.5136,2790.0
2024-12-26 10:45:00,113.18,113.36,113.17,113.36,3374.0,112.5036,112.6826,112.4937,112.6826,3374.0
2024-12-26 10:50:00,113.36,113.43,113.23,113.23,6411.0,112.6826,112.7521,112.5533,112.5533,6411.0
2024-12-26 10:55:00,113.29,113.42,113.29,113.41,1592.0,112.613,112.7422,112.613,112.7323,1592.0
2024-12-26 11:00:00,113.43,113.56,113.36,113.56,1943.0,112.7521,112.8814,112.6826,112.8814,1943.0
2024-12-26 11:05:00,113.52,113.64,113.42,113.59,2614.0,112.8416,112.9609,112.7422,112.9112,2614.0
2024-12-26 11:10:00,113.58,113.58,113.49,113.5,15080.0,112.9012,112.9012,112.8118,112.8217,15080.0
2024-12-26 11:15:00,113.6,113.7,113.56,113.56,14147.0,112.9211,113.0205,112.8814,112.8814,14147.0
2024-12-26 11:20:00,113.63,113.68,113.58,113.65,1609.0,112.9509,113.0006,112.9012,112.9708,1609.0
2024-12-26 11:25:00,113.66,113.67,113.55,113.61,4325.0,112.9808,112.9907,112.8714,112.9311,4325.0
2024-12-26 11:30:00,113.57,113.74,113.57,113.73,1218.0,112.8913,113.0603,112.8913,113.0503,1218.0
2024-12-26 11:35:00,113.73,113.79,113.66,113.66,4159.0,113.0503,113.11,112.9808,112.9808,4159.0
2024-12-26 11:40:00,113.71,113.82,113.67,113.71,6473.0,113.0305,113.1398,112.9907,113.0305,6473.0
2024-12-26 11:45:00,113.7,113.74,113.67,113.73,2100.0,113.0205,113.0603,112.9907,113.0503,2100.0
2024-12-26 11:50:00,113.76,113.77,113.67,113.75,7516.0,113.0802,113.0901,112.9907,113.0702,7516.0
2024-12-26 11:55:00,113.73,113.81,113.72,113.81,5938.0,113.0503,113.1299,113.0404,113.1299,5938.0
2024-12-26 12:00:00,113.81,113.81,113.74,113.74,13771.0,113.1299,113.1299,113.0603,113.0603,13771.0
2024-12-26 12:05:00,113.77,113.87,113.74,113.85,3471.0,113.0901,113.1895,113.0603,113.1696,3471.0
2024-12-26 12:10:00,113.86,113.91,113.85,113.89,4582.0,113.1796,113.2293,113.1696,113.2094,4582.0
2024-12-26 12:15:00,113.88,113.88,113.68,113.73,3986.0,113.1994,113.1994,113.0006,113.0503,3986.0
2024-12-26 12:20:00,113.61,113.61,113.53,113.58,3387.0,112.9311,112.9311,112.8515,112.9012,3387.0
2024-12-26 12:25:00,113.63,113.63,113.54,113.59,3366.0,112.9509,112.9509,112.8615,112.9112,3366.0
2024-12-26 12:30:00,113.59,113.59,113.54,113.59,1902.0,112.9112,112.9112,112.8615,112.9112,1902.0
2024-12-26 12:35:00,113.59,113.61,113.59,113.61,1616.0,112.9112,112.9311,112.9112,112.9311,1616.0
2024-12-26 12:40:00,113.6,113.65,113.55,113.63,1559.0,112.9211,112.9708,112.8714,112.9509,1559.0
2024-12-26 12:45:00,113.57,113.66,113.54,113.63,14619.0,112.8913,112.9808,112.8615,112.9509,14619.0
2024-12-26 12:50:00,113.63,113.74,113.59,113.73,5376.0,112.9509,113.0603,112.9112,113.0503,5376.0
2024-12-26 12:55:00,113.73,113.74,113.62,113.65,4972.0,113.0503,113.0603,112.941,112.9708,4972.0
2024-12-26 13:00:00,113.65,113.72,113.64,113.7,1411.0,112.9708,113.0404,112.9609,113.0205,1411.0
2024-12-26 13:05:00,113.68,113.78,113.68,113.78,2400.0,113.0006,113.1,113.0006,113.1,2400.0
2024-12-26 13:10:00,113.73,113.75,113.66,113.71,1130.0,113.0503,113.0702,112.9808,113.0305,1130.0
2024-12-26 13:15:00,113.69,113.75,113.65,113.7,1875.0,113.0106,113.0702,112.9708,113.0205,1875.0
2024-12-26 13:20:00,113.75,113.81,113.73,113.78,1277.0,113.0702,113.1299,113.0503,113.1,1277.0
2024-12-26 13:25:00,113.88,113.93,113.81,113.82,4129.0,113.1994,113.2491,113.1299,113.1398,4129.0
2024-12-26 13:30:00,113.82,113.87,113.77,113.81,11208.0,113.1398,113.1895,113.0901,113.1299,11208.0
2024-12-26 13:35:00,113.74,113.83,113.73,113.83,2482.0,113.0603,113.1497,113.0503,113.1497,2482.0
2024-12-26 13:40:00,113.83,113.85,113.79,113.83,6844.0,113.1497,113.1696,113.11,113.1497,6844.0
2024-12-26 13:45:00,113.83,113.89,113.81,113.85,5012.0,113.1497,113.2094,113.1299,113.1696,5012.0
2024-12-26 13:50:00,113.85,113.92,113.85,113.92,1440.0,113.1696,113.2392,113.1696,113.2392,1440.0
2024-12-26 13:55:00,113.93,113.93,113.83,113.9,9769.0,113.2491,113.2491,113.1497,113.2193,9769.0
2024-12-26 14:00:00,113.91,113.92,113.84,113.89,7758.0,113.2293,113.2392,113.1597,113.2094,7758.0
2024-12-26 14:05:00,113.88,114.0,113.8,113.82,4750.0,113.1994,113.3187,113.1199,113.1398,4750.0
2024-12-26 14:10:00,113.84,113.92,113.77,113.77,2742.0,113.1597,113.2392,113.0901,113.0901,2742.0
2024-12-26 14:15:00,113.75,113.78,113.74,113.78,1977.0,113.0702,113.1,113.0603,113.1,1977.0
2024-12-26 14:20:00,113.79,113.91,113.74,113.91,2437.0,113.11,113.2293,113.0603,113.2293,2437.0
2024-12-26 14:25:00,113.93,113.93,113.73,113.74,14122.0,113.2491,113.2491,113.0503,113.0603,14122.0
2024-12-26 14:30:00,113.8,113.8,113.64,113.7,2149.0,113.1199,113.1199,112.9609,113.0205,2149.0
2024-12-26 14:35:00,113.74,113.88,113.69,113.84,6505.0,113.0603,113.1994,113.0106,113.1597,6505.0
2024-12-26 14:40:00,113.83,113.97,113.83,113.88,4146.0,113.1497,113.2889,113.1497,113.1994,4146.0
2024-12-26 14:45:00,113.89,113.94,113.81,113.86,2343.0,113.2094,113.2591,113.1299,113.1796,2343.0
2024-12-26 14:50:00,113.82,113.91,113.82,113.87,1749.0,113.1398,113.2293,113.1398,113.1895,1749.0
2024-12-26 14:55:00,113.87,113.91,113.83,113.83,2000.0,113.1895,113.2293,113.1497,113.1497,2000.0
2024-12-26 15:00:00,113.87,113.99,113.83,113.97,5272.0,113.1895,113.3088,113.1497,113.2889,5272.0
2024-12-26 15:05:00,113.97,114.08,113.96,114.06,6357.0,113.2889,113.3983,113.279,113.3784,6357.0
2024-12-26 15:10:00,114.03,114.08,113.93,113.93,6860.0,113.3485,113.3983,113.2491,113.2491,6860.0
2024-12-26 15:15:00,113.92,113.95,113.82,113.86,1400.0,113.2392,113.269,113.1398,113.1796,1400.0
2024-12-26 15:20:00,113.86,113.91,113.81,113.91,3863.0,113.1796,113.2293,113.1299,113.2293,3863.0
2024-12-26 15:25:00,113.92,114.05,113.92,114.03,9783.0,113.2392,113.3684,113.2392,113.3485,9783.0
2024-12-26 15:30:00,113.99,114.01,113.86,113.91,5805.0,113.3088,113.3287,113.1796,113.2293,5805.0
2024-12-26 15:35:00,113.9,114.03,113.89,113.99,11120.0,113.2193,113.3485,113.2094,113.3088,11120.0
2024-12-26 15:40:00,114.01,114.03,113.82,113.85,8353.0,113.3287,113.3485,113.1398,113.1696,8353.0
2024-12-26 15:45:00,113.86,113.96,113.84,113.96,6679.0,113.1796,113.279,113.1597,113.279,6679.0
2024-12-26 15:50:00,113.99,114.02,113.82,114.01,9691.0,113.3088,113.3386,113.1398,113.3287,9691.0
2024-12-26 15:55:00,113.98,114.03,113.74,113.77,46794.0,113.2988,113.3485,113.0603,113.0901,46794.0
2024-12-27 09:30:00,112.82,113.84,111.89,113.38,15685.0,112.1458,113.1597,111.2213,112.7024,15685.0
2024-12-27 09:35:00,113.48,113.75,113.19,113.75,2414.0,112.8018,113.0702,112.5136,113.0702,2414.0
2024-12-27 09:40:00,113.8,114.0,113.79,113.9,5644.0,113.1199,113.3187,113.11,113.2193,5644.0
2024-12-27 09:45:00,114.0,114.12,113.97,114.12,5888.0,113.3187,113.438,113.2889,113.438,5888.0
2024-12-27 09:50:00,114.01,114.18,113.95,114.02,6267.0,113.3287,113.4977,113.269,113.3386,6267.0
2024-12-27 09:55:00,114.02,114.08,113.87,113.95,3780.0,113.3386,113.3983,113.1895,113.269,3780.0
2024-12-27 10:00:00,114.14,114.14,113.74,113.79,9005.0,113.4579,113.4579,113.0603,113.11,9005.0
2024-12-27 10:05:00,113.78,113.87,113.62,113.63,9095.0,113.1,113.1895,112.941,112.9509,9095.0
2024-12-27 10:10:00,113.63,113.67,113.27,113.33,5255.0,112.9509,112.9907,112.5931,112.6527,5255.0
2024-12-27 10:15:00,113.33,113.46,113.27,113.31,5029.0,112.6527,112.782,112.5931,112.6329,5029.0
2024-12-27 10:20:00,113.26,113.57,113.24,113.37,9902.0,112.5832,112.8913,112.5633,112.6925,9902.0
2024-12-27 10:25:00,113.27,113.33,113.19,113.2,3338.0,112.5931,112.6527,112.5136,112.5235,3338.0
2024-12-27 10:30:00,113.19,113.21,113.1,113.2,4875.0,112.5136,112.5334,112.4241,112.5235,4875.0
2024-12-27 10:35:00,113.2,113.34,113.2,113.27,12735.0,112.5235,112.6627,112.5235,112.5931,12735.0
2024-12-27 10:40:00,113.31,113.42,113.22,113.33,26906.0,112.6329,112.7422,112.5434,112.6527,26906.0
2024-12-27 10:45:00,113.29,113.41,113.07,113.11,22777.0,112.613,112.7323,112.3943,112.434,22777.0
2024-12-27 10:50:00,113.12,113.27,112.94,112.98,4622.0,112.444,112.5931,112.2651,112.3048,4622.0
2024-12-27 10:55:00,113.07,113.08,112.81,112.82,3631.0,112.3943,112.4042,112.1358,112.1458,3631.0
2024-12-27 11:00:00,112.82,112.88,112.61,112.77,7352.0,112.1458,112.2054,111.937,112.0961,7352.0
2024-12-27 11:05:00,112.78,112.87,112.73,112.75,3396.0,112.106,112.1955,112.0563,112.0762,3396.0
2024-12-27 11:10:00,112.72,112.75,112.68,112.73,1521.0,112.0464,112.0762,112.0066,112.0563,1521.0
2024-12-27 11:15:00,112.74,112.74,112.67,112.72,7252.0,112.0663,112.0663,111.9967,112.0464,7252.0
2024-12-27 11:20:00,112.72,112.88,112.71,112.83,4056.0,112.0464,112.2054,112.0364,112.1557,4056.0
2024-12-27 11:25:00,112.95,112.95,112.88,112.93,1925.0,112.275,112.275,112.2054,112.2551,1925.0
2024-12-27 11:30:00,112.95,113.04,112.91,112.98,11671.0,112.275,112.3645,112.2352,112.3048,11671.0
2024-12-27 11:35:00,112.98,113.08,112.98,113.05,627.0,112.3048,112.4042,112.3048,112.3744,627.0
2024-12-27 11:40:00,113.04,113.05,112.92,112.93,6933.0,112.3645,112.3744,112.2452,112.2551,6933.0
2024-12-27 11:45:00,112.95,112.95,112.74,112.78,11811.0,112.275,112.275,112.0663,112.106,11811.0
2024-12-27 11:50:00,112.78,112.79,112.5,112.51,2964.0,112.106,112.116,111.8277,111.8376,2964.0
2024-12-27 11:55:00,112.51,112.59,112.44,112.44,1689.0,111.8376,111.9172,111.7681,111.7681,1689.0
2024-12-27 12:00:00,112.4,112.53,112.4,112.48,5245.0,111.7283,111.8575,111.7283,111.8078,5245.0
2024-12-27 12:05:00,112.52,112.55,112.27,112.34,9512.0,111.8476,111.8774,111.5991,111.6686,9512.0
2024-12-27 12:10:00,112.34,112.34,112.21,112.3,5918.0,111.6686,111.6686,111.5394,111.6289,5918.0
2024-12-27 12:15:00,112.34,112.34,112.17,112.19,2800.0,111.6686,111.6686,111.4997,111.5195,2800.0
2024-12-27 12:20:00,112.14,112.32,112.13,112.19,8226.0,111.4698,111.6488,111.4599,111.5195,8226.0
2024-12-27 12:25:00,112.2,112.31,112.12,112.12,5563.0,111.5295,111.6388,111.45,111.45,5563.0
2024-12-27 12:30:00,112.16,112.34,112.16,112.26,3105.0,111.4897,111.6686,111.4897,111.5891,3105.0
2024-12-27 12:35:00,112.25,112.28,112.07,112.07,3412.0,111.5792,111.609,111.4003,111.4003,3412.0
2024-12-27 12:40:00,112.13,112.21,112.13,112.2,3493.0,111.4599,111.5394,111.4599,111.5295,3493.0
2024-12-27 12:45:00,112.2,112.25,112.01,112.04,2817.0,111.5295,111.5792,111.3406,111.3704,2817.0
2024-12-27 12:50:00,112.09,112.18,112.0,112.1,3523.0,111.4201,111.5096,111.3307,111.4301,3523.0
2024-12-27 12:55:00,112.19,112.25,112.03,112.03,7263.0,111.5195,111.5792,111.3605,111.3605,7263.0
2024-12-27 13:00:00,112.11,112.2,112.01,112.14,5759.0,111.44,111.5295,111.3406,111.4698,5759.0
2024-12-27 13:05:00,112.15,112.24,112.05,112.14,6202.0,111.4798,111.5692,111.3804,111.4698,6202.0
2024-12-27 13:10:00,112.11,112.24,112.11,112.2,3276.0,111.44,111.5692,111.44,111.5295,3276.0
2024-12-27 13:15:00,112.19,112.25,112.1,112.1,3769.0,111.5195,111.5792,111.4301,111.4301,3769.0
2024-12-27 13:20:00,112.16,112.24,112.16,112.24,3230.0,111.4897,111.5692,111.4897,111.5692,3230.0
2024-12-27 13:25:00,112.25,112.26,112.15,112.26,3227.0,111.5792,111.5891,111.4798,111.5891,3227.0
2024-12-27 13:30:00,112.21,112.32,112.17,112.32,2542.0,111.5394,111.6488,111.4997,111.6488,2542.0
2024-12-27 13:35:00,112.28,112.34,112.27,112.3,4952.0,111.609,111.6686,111.5991,111.6289,4952.0
2024-12-27 13:40:00,112.32,112.34,112.32,112.34,6276.0,111.6488,111.6686,111.6488,111.6686,6276.0
2024-12-27 13:45:00,112.34,112.41,112.21,112.21,4842.0,111.6686,111.7382,111.5394,111.5394,4842.0
2024-12-27 13:50:00,112.25,112.31,112.24,112.31,2700.0,111.5792,111.6388,111.5692,111.6388,2700.0
2024-12-27 13:55:00,112.33,112.44,112.33,112.39,2521.0,111.6587,111.7681,111.6587,111.7183,2521.0
2024-12-27 14:00:00,112.37,112.37,112.19,112.19,3516.0,111.6985,111.6985,111.5195,111.5195,3516.0
2024-12-27 14:05:00,112.19,112.5,112.19,112.49,7614.0,111.5195,111.8277,111.5195,111.8178,7614.0
2024-12-27 14:10:00,112.46,112.54,112.46,112.54,1175.0,111.7879,111.8675,111.7879,111.8675,1175.0
2024-12-27 14:15:00,112.52,112.64,112.48,112.64,2320.0,111.8476,111.9669,111.8078,111.9669,2320.0
2024-12-27 14:20:00,112.64,112.64,112.5,112.5,1906.0,111.9669,111.9669,111.8277,111.8277,1906.0
2024-12-27 14:25:00,112.52,112.6,112.51,112.58,3106.0,111.8476,111.9271,111.8376,111.9072,3106.0
2024-12-27 14:30:00,112.6,112.6,112.43,112.51,3739.0,111.9271,111.9271,111.7581,111.8376,3739.0
2024-12-27 14:35:00,112.51,112.58,112.51,112.57,1303.0,111.8376,111.9072,111.8376,111.8973,1303.0
2024-12-27 14:40:00,112.61,112.69,112.57,112.57,3663.0,111.937,112.0166,111.8973,111.8973,3663.0
2024-12-27 14:45:00,112.63,112.7,112.62,112.7,3116.0,111.9569,112.0265,111.947,112.0265,3116.0
2024-12-27 14:50:00,112.68,112.69,112.64,112.69,1007.0,112.0066,112.0166,111.9669,112.0166,1007.0
2024-12-27 14:55:00,112.68,112.77,112.67,112.76,2883.0,112.0066,112.0961,111.9967,112.0861,2883.0
2024-12-27 15:00:00,112.78,112.8,112.56,112.6,3711.0,112.106,112.1259,111.8873,111.9271,3711.0
2024-12-27 15:05:00,112.58,112.58,112.46,112.56,2153.0,111.9072,111.9072,111.7879,111.8873,2153.0
2024-12-27 15:10:00,112.52,112.52,112.25,112.25,3950.0,111.8476,111.8476,111.5792,111.5792,3950.0
2024-12-27 15:15:00,112.3,112.35,112.29,112.32,10639.0,111.6289,111.6786,111.6189,111.6488,10639.0
2024-12-27 15:20:00,112.28,112.29,112.24,112.24,2164.0,111.609,111.6189,111.5692,111.5692,2164.0
2024-12-27 15:25:00,112.28,112.33,112.21,112.25,3912.0,111.609,111.6587,111.5394,111.5792,3912.0
2024-12-27 15:30:00,112.23,112.27,112.18,112.24,2464.0,111.5593,111.5991,111.5096,111.5692,2464.0
2024-12-27 15:35:00,112.21,112.27,112.16,112.16,3717.0,111.5394,111.5991,111.4897,111.4897,3717.0
2024-12-27 15:40:00,112.25,112.25,112.14,112.16,9277.0,111.5792,111.5792,111.4698,111.4897,9277.0
2024-12-27 15:45:00,112.19,112.34,112.13,112.34,7368.0,111.5195,111.6686,111.4599,111.6686,7368.0
2024-12-27 15:50:00,112.39,112.67,112.36,112.53,13033.0,111.7183,111.9967,111.6885,111.8575,13033.0
2024-12-27 15:55:00,112.52,112.52,112.29,112.39,76093.0,111.8476,111.8476,111.6189,111.7183,76093.0
2024-12-30 09:30:00,111.35,111.39,110.85,111.26,13160.0,110.6846,110.7243,110.1876,110.5951,13160.0
2024-12-30 09:35:00,111.34,111.47,110.6,110.62,5446.0,110.6746,110.8038,109.939,109.9589,5446.0
2024-12-30 09:40:00,110.49,110.63,110.35,110.43,5927.0,109.8297,109.9689,109.6905,109.7701,5927.0
2024-12-30 09:45:00,110.36,110.53,110.14,110.16,12903.0,109.7005,109.8695,109.4818,109.5017,12903.0
2024-12-30 09:50:00,110.05,110.19,109.89,109.9,8515.0,109.3923,109.5315,109.2333,109.2432,8515.0
2024-12-30 09:55:00,109.99,110.15,109.62,110.15,8681.0,109.3327,109.4917,108.9649,109.4917,8681.0
2024-12-30 10:00:00,109.86,110.18,109.77,109.97,6775.0,109.2035,109.5216,109.114,109.3128,6775.0
2024-12-30 10:05:00,109.95,110.19,109.95,110.15,5890.0,109.2929,109.5315,109.2929,109.4917,5890.0
2024-12-30 10:10:00,110.23,110.23,110.0,110.15,2817.0,109.5713,109.5713,109.3426,109.4917,2817.0
2024-12-30 10:15:00,110.09,110.38,110.05,110.28,15069.0,109.4321,109.7204,109.3923,109.621,15069.0
2024-12-30 10:20:00,110.25,110.38,110.14,110.14,10109.0,109.5911,109.7204,109.4818,109.4818,10109.0
2024-12-30 10:25:00,110.18,110.26,109.99,110.23,4400.0,109.5216,109.6011,109.3327,109.5713,4400.0
2024-12-30 10:30:00,110.2,110.4,110.2,110.39,3649.0,109.5414,109.7402,109.5414,109.7303,3649.0
2024-12-30 10:35:00,110.39,110.48,110.15,110.45,3692.0,109.7303,109.8198,109.4917,109.7899,3692.0
2024-12-30 10:40:00,110.44,110.91,110.44,110.82,14717.0,109.78,110.2472,109.78,110.1577,14717.0
2024-12-30 10:45:00,110.86,110.93,110.46,110.55,3179.0,110.1975,110.2671,109.7999,109.8893,3179.0
2024-12-30 10:50:00,110.48,110.74,110.48,110.74,17903.0,109.8198,110.0782,109.8198,110.0782,17903.0
2024-12-30 10:55:00,110.74,110.99,110.72,110.81,3447.0,110.0782,110.3267,110.0583,110.1478,3447.0
2024-12-30 11:00:00,110.9,111.11,110.84,111.11,3520.0,110.2373,110.446,110.1776,110.446,3520.0
2024-12-30 11:05:00,111.05,111.19,111.02,111.19,2286.0,110.3864,110.5255,110.3565,110.5255,2286.0
2024-12-30 11:10:00,111.16,111.19,111.1,111.16,5018.0,110.4957,110.5255,110.4361,110.4957,5018.0
2024-12-30 11:15:00,111.12,111.42,111.1,111.4,5227.0,110.4559,110.7541,110.4361,110.7343,5227.0
2024-12-30 11:20:00,111.45,111.45,111.21,111.22,14417.0,110.784,110.784,110.5454,110.5553,14417.0
2024-12-30 11:25:00,111.18,111.24,111.12,111.2,5554.0,110.5156,110.5752,110.4559,110.5355,5554.0
2024-12-30 11:30:00,111.2,111.35,111.19,111.32,1300.0,110.5355,110.6846,110.5255,110.6547,1300.0
2024-12-30 11:35:00,111.3,111.43,111.3,111.42,5778.0,110.6349,110.7641,110.6349,110.7541,5778.0
2024-12-30 11:40:00,111.44,111.5,111.41,111.5,2369.0,110.774,110.8337,110.7442,110.8337,2369.0
2024-12-30 11:45:00,111.47,111.52,111.23,111.23,5764.0,110.8038,110.8535,110.5653,110.5653,5764.0
2024-12-30 11:50:00,111.23,111.36,111.2,111.27,4274.0,110.5653,110.6945,110.5355,110.605,4274.0
2024-12-30 11:55:00,111.26,111.4,111.24,111.36,4450.0,110.5951,110.7343,110.5752,110.6945,4450.0
2024-12-30 12:00:00,111.37,111.57,111.31,111.46,5097.0,110.7044,110.9032,110.6448,110.7939,5097.0
2024-12-30 12:05:00,111.44,111.5,111.43,111.45,2002.0,110.774,110.8337,110.7641,110.784,2002.0
2024-12-30 12:10:00,111.47,111.72,111.47,111.57,7711.0,110.8038,111.0524,110.8038,110.9032,7711.0
2024-12-30 12:15:00,111.54,111.55,111.51,111.51,1315.0,110.8734,110.8834,110.8436,110.8436,1315.0
2024-12-30 12:20:00,111.55,111.63,111.53,111.54,6796.0,110.8834,110.9629,110.8635,110.8734,6796.0
2024-12-30 12:25:00,111.53,111.57,111.44,111.51,2679.0,110.8635,110.9032,110.774,110.8436,2679.0
2024-12-30 12:30:00,111.44,111.46,111.4,111.4,4411.0,110.774,110.7939,110.7343,110.7343,4411.0
2024-12-30 12:35:00,111.45,111.61,111.42,111.56,5771.0,110.784,110.943,110.7541,110.8933,5771.0
2024-12-30 12:40:00,111.55,111.6,111.48,111.49,2042.0,110.8834,110.9331,110.8138,110.8237,2042.0
2024-12-30 12:45:00,111.45,111.64,111.45,111.62,1900.0,110.784,110.9728,110.784,110.953,1900.0
2024-12-30 12:50:00,111.64,111.78,111.52,111.54,9957.0,110.9728,111.112,110.8535,110.8734,9957.0
2024-12-30 12:55:00,111.45,111.61,111.28,111.55,5168.0,110.784,110.943,110.615,110.8834,5168.0
2024-12-30 13:00:00,111.45,111.57,111.4,111.52,1009.0,110.784,110.9032,110.7343,110.8535,1009.0
2024-12-30 13:05:00,111.44,111.53,111.37,111.49,3608.0,110.774,110.8635,110.7044,110.8237,3608.0
2024-12-30 13:10:00,111.62,111.71,111.56,111.69,12203.0,110.953,111.0424,110.8933,111.0225,12203.0
2024-12-30 13:15:00,111.63,111.75,111.57,111.57,3290.0,110.9629,111.0822,110.9032,110.9032,3290.0
2024-12-30 13:20:00,111.58,111.61,111.51,111.55,2105.0,110.9132,110.943,110.8436,110.8834,2105.0
2024-12-30 13:25:00,111.47,111.53,111.41,111.51,2390.0,110.8038,110.8635,110.7442,110.8436,2390.0
2024-12-30 13:30:00,111.51,111.57,111.42,111.42,2122.0,110.8436,110.9032,110.7541,110.7541,2122.0
2024-12-30 13:35:00,111.5,111.57,111.43,111.55,3603.0,110.8337,110.9032,110.7641,110.8834,3603.0
2024-12-30 13:40:00,111.44,111.6,111.44,111.57,1198.0,110.774,110.9331,110.774,110.9032,1198.0
2024-12-30 13:45:00,111.57,111.61,111.52,111.54,1355.0,110.9032,110.943,110.8535,110.8734,1355.0
2024-12-30 13:50:00,111.62,111.75,111.61,111.75,1189.0,110.953,111.0822,110.943,111.0822,1189.0
2024-12-30 13:55:00,111.68,111.81,111.59,111.6,2892.0,111.0126,111.1418,110.9231,110.9331,2892.0
2024-12-30 14:00:00,111.71,111.71,111.6,111.61,2325.0,111.0424,111.0424,110.9331,110.943,2325.0
2024-12-30 14:05:00,111.59,111.59,111.41,111.53,4219.0,110.9231,110.9231,110.7442,110.8635,4219.0
2024-12-30 14:10:00,111.6,111.6,111.29,111.35,3890.0,110.9331,110.9331,110.6249,110.6846,3890.0
2024-12-30 14:15:00,111.38,111.43,111.3,111.37,3589.0,110.7144,110.7641,110.6349,110.7044,3589.0
2024-12-30 14:20:00,111.3,111.3,111.08,111.18,3750.0,110.6349,110.6349,110.4162,110.5156,3750.0
2024-12-30 14:25:00,111.19,111.46,111.19,111.4,13838.0,110.5255,110.7939,110.5255,110.7343,13838.0
2024-12-30 14:30:00,111.38,111.58,111.37,111.52,5125.0,110.7144,110.9132,110.7044,110.8535,5125.0
2024-12-30 14:35:00,111.6,111.6,111.53,111.55,3192.0,110.9331,110.9331,110.8635,110.8834,3192.0
2024-12-30 14:40:00,111.56,111.66,111.54,111.57,1602.0,110.8933,110.9927,110.8734,110.9032,1602.0
2024-12-30 14:45:00,111.56,111.63,111.52,111.61,5258.0,110.8933,110.9629,110.8535,110.943,5258.0
2024-12-30 14:50:00,111.6,111.67,111.59,111.65,7180.0,110.9331,111.0027,110.9231,110.9828,7180.0
2024-12-30 14:55:00,111.62,111.72,111.57,111.58,7603.0,110.953,111.0524,110.9032,110.9132,7603.0
2024-12-30 15:00:00,111.56,111.56,111.42,111.42,1778.0,110.8933,110.8933,110.7541,110.7541,1778.0
2024-12-30 15:05:00,111.35,111.47,111.35,111.37,2200.0,110.6846,110.8038,110.6846,110.7044,2200.0
2024-12-30 15:10:00,111.38,111.43,111.34,111.4,1873.0,110.7144,110.7641,110.6746,110.7343,1873.0
2024-12-30 15:15:00,111.47,111.56,111.42,111.53,2420.0,110.8038,110.8933,110.7541,110.8635,2420.0
2024-12-30 15:20:00,111.53,111.62,111.46,111.62,2480.0,110.8635,110.953,110.7939,110.953,2480.0
2024-12-30 15:25:00,111.54,111.57,111.42,111.42,4571.0,110.8734,110.9032,110.7541,110.7541,4571.0
2024-12-30 15:30:00,111.41,111.44,111.17,111.32,15344.0,110.7442,110.774,110.5056,110.6547,15344.0
2024-12-30 15:35:00,111.31,111.35,111.23,111.28,2985.0,110.6448,110.6846,110.5653,110.615,2985.0
2024-12-30 15:40:00,111.24,111.35,111.22,111.34,6047.0,110.5752,110.6846,110.5553,110.6746,6047.0
2024-12-30 15:45:00,111.37,111.48,111.35,111.38,7089.0,110.7044,110.8138,110.6846,110.7144,7089.0
2024-12-30 15:50:00,111.37,111.48,111.28,111.28,14158.0,110.7044,110.8138,110.615,110.615,14158.0
2024-12-30 15:55:00,111.3,111.33,110.83,110.88,58272.0,110.6349,110.6647,110.1677,110.2174,58272.0
2024-12-31 09:30:00,111.63,111.73,111.36,111.73,4807.0,110.9629,111.0623,110.6945,111.0623,4807.0
2024-12-31 09:35:00,111.61,111.91,111.29,111.52,2200.0,110.943,111.2412,110.6249,110.8535,2200.0
2024-12-31 09:40:00,111.26,111.78,111.25,111.65,2630.0,110.5951,111.112,110.5852,110.9828,2630.0
2024-12-31 09:45:00,111.65,111.91,111.37,111.76,5294.0,110.9828,111.2412,110.7044,111.0921,5294.0
2024-12-31 09:50:00,111.76,111.82,111.43,111.75,2814.0,111.0921,111.1518,110.7641,111.0822,2814.0
2024-12-31 09:55:00,111.73,112.04,111.73,111.89,4030.0,111.0623,111.3704,111.0623,111.2213,4030.0
2024-12-31 10:00:00,112.08,112.21,111.95,112.1,3843.0,111.4102,111.5394,111.281,111.4301,3843.0
2024-12-31 10:05:00,112.1,112.1,111.8,111.94,4112.0,111.4301,111.4301,111.1319,111.271,4112.0
2024-12-31 10:10:00,111.83,112.08,111.82,112.08,2338.0,111.1617,111.4102,111.1518,111.4102,2338.0
2024-12-31 10:15:00,112.09,112.43,112.08,112.41,2607.0,111.4201,111.7581,111.4102,111.7382,2607.0
2024-12-31 10:20:00,112.36,112.43,112.29,112.33,2622.0,111.6885,111.7581,111.6189,111.6587,2622.0
2024-12-31 10:25:00,112.33,112.4,112.22,112.22,4781.0,111.6587,111.7283,111.5494,111.5494,4781.0
2024-12-31 10:30:00,112.18,112.28,111.96,111.97,3226.0,111.5096,111.609,111.2909,111.3009,3226.0
2024-12-31 10:35:00,111.95,112.19,111.93,112.19,3405.0,111.281,111.5195,111.2611,111.5195,3405.0
2024-12-31 10:40:00,112.13,112.19,111.96,112.08,3839.0,111.4599,111.5195,111.2909,111.4102,3839.0
2024-12-31 10:45:00,112.09,112.2,112.01,112.15,2974.0,111.4201,111.5295,111.3406,111.4798,2974.0
2024-12-31 10:50:00,112.22,112.29,112.08,112.22,2877.0,111.5494,111.6189,111.4102,111.5494,2877.0
2024-12-31 10:55:00,112.11,112.13,112.02,112.02,2329.0,111.44,111.4599,111.3506,111.3506,2329.0
2024-12-31 11:00:00,111.97,111.97,111.83,111.95,4350.0,111.3009,111.3009,111.1617,111.281,4350.0
2024-12-31 11:05:00,111.94,112.0,111.89,112.0,1851.0,111.271,111.3307,111.2213,111.3307,1851.0
2024-12-31 11:10:00,112.02,112.15,111.93,112.15,4355.0,111.3506,111.4798,111.2611,111.4798,4355.0
2024-12-31 11:15:00,112.2,112.31,112.1,112.1,5374.0,111.5295,111.6388,111.4301,111.4301,5374.0
2024-12-31 11:20:00,112.16,112.28,112.15,112.18,2330.0,111.4897,111.609,111.4798,111.5096,2330.0
2024-12-31 11:25:00,112.15,112.15,112.08,112.13,3073.0,111.4798,111.4798,111.4102,111.4599,3073.0
2024-12-31 11:30:00,112.13,112.14,111.98,111.98,4156.0,111.4599,111.4698,111.3108,111.3108,4156.0
2024-12-31 11:35:00,111.93,112.07,111.93,112.06,3149.0,111.2611,111.4003,111.2611,111.3903,3149.0
2024-12-31 11:40:00,112.1,112.14,112.02,112.13,10132.0,111.4301,111.4698,111.3506,111.4599,10132.0
2024-12-31 11:45:00,112.15,112.15,112.0,112.03,2141.0,111.4798,111.4798,111.3307,111.3605,2141.0
2024-12-31 11:50:00,112.07,112.15,111.9,111.9,2622.0,111.4003,111.4798,111.2313,111.2313,2622.0
2024-12-31 11:55:00,111.89,111.89,111.75,111.75,2009.0,111.2213,111.2213,111.0822,111.0822,2009.0
2024-12-31 12:00:00,111.79,111.9,111.68,111.9,4967.0,111.1219,111.2313,111.0126,111.2313,4967.0
2024-12-31 12:05:00,111.91,111.91,111.77,111.78,1000.0,111.2412,111.2412,111.1021,111.112,1000.0
2024-12-31 12:10:00,111.81,111.81,111.66,111.7,1675.0,111.1418,111.1418,110.9927,111.0325,1675.0
2024-12-31 12:15:00,111.73,111.75,111.67,111.75,3608.0,111.0623,111.0822,111.0027,111.0822,3608.0
2024-12-31 12:20:00,111.72,111.72,111.56,111.58,2100.0,111.0524,111.0524,110.8933,110.9132,2100.0
2024-12-31 12:25:00,111.58,111.66,111.57,111.58,2140.0,110.9132,110.9927,110.9032,110.9132,2140.0
2024-12-31 12:30:00,111.55,111.56,111.5,111.52,2983.0,110.8834,110.8933,110.8337,110.8535,2983.0
2024-12-31 12:35:00,111.55,111.56,111.49,111.53,2464.0,110.8834,110.8933,110.8237,110.8635,2464.0
2024-12-31 12:40:00,111.57,111.74,111.56,111.73,3255.0,110.9032,111.0722,110.8933,111.0623,3255.0
2024-12-31 12:45:00,111.69,111.85,111.69,111.85,6558.0,111.0225,111.1816,111.0225,111.1816,6558.0
2024-12-31 12:50:00,111.86,111.95,111.85,111.95,3791.0,111.1915,111.281,111.1816,111.281,3791.0
2024-12-31 12:55:00,112.05,112.1,111.98,112.1,2757.0,111.3804,111.4301,111.3108,111.4301,2757.0
2024-12-31 13:00:00,112.11,112.11,112.01,112.01,2010.0,111.44,111.44,111.3406,111.3406,2010.0
2024-12-31 13:05:00,112.08,112.15,111.99,112.09,2783.0,111.4102,111.4798,111.3207,111.4201,2783.0
2024-12-31 13:10:00,112.07,112.07,111.92,111.99,3579.0,111.4003,111.4003,111.2512,111.3207,3579.0
2024-12-31 13:15:00,112.0,112.02,111.87,111.87,2042.0,111.3307,111.3506,111.2015,111.2015,2042.0
2024-12-31 13:20:00,111.89,111.89,111.61,111.64,3190.0,111.2213,111.2213,110.943,110.9728,3190.0
2024-12-31 13:25:00,111.61,111.76,111.61,111.63,3339.0,110.943,111.0921,110.943,110.9629,3339.0
2024-12-31 13:30:00,111.64,111.79,111.63,111.79,2383.0,110.9728,111.1219,110.9629,111.1219,2383.0
2024-12-31 13:35:00,111.74,111.78,111.64,111.78,1601.0,111.0722,111.112,110.9728,111.112,1601.0
2024-12-31 13:40:00,111.83,112.02,111.83,111.99,1104.0,111.1617,111.3506,111.1617,111.3207,1104.0
2024-12-31 13:45:00,112.02,112.11,111.98,112.08,4008.0,111.3506,111.44,111.3108,111.4102,4008.0
2024-12-31 13:50:00,112.14,112.14,111.94,111.97,2200.0,111.4698,111.4698,111.271,111.3009,2200.0
2024-12-31 13:55:00,111.98,111.98,111.73,111.76,6289.0,111.3108,111.3108,111.0623,111.0921,6289.0
2024-12-31 14:00:00,111.73,111.82,111.59,111.73,5072.0,111.0623,111.1518,110.9231,111.0623,5072.0
2024-12-31 14:05:00,111.75,111.95,111.73,111.94,2198.0,111.0822,111.281,111.0623,111.271,2198.0
2024-12-31 14:10:00,112.01,112.2,112.0,112.2,4636.0,111.3406,111.5295,111.3307,111.5295,4636.0
2024-12-31 14:15:00,112.16,112.16,111.86,111.86,2589.0,111.4897,111.4897,111.1915,111.1915,2589.0
2024-12-31 14:20:00,111.86,111.93,111.73,111.81,6200.0,111.1915,111.2611,111.0623,111.1418,6200.0
2024-12-31 14:25:00,111.82,111.85,111.79,111.83,1677.0,111.1518,111.1816,111.1219,111.1617,1677.0
2024-12-31 14:30:00,111.8,111.8,111.65,111.65,2425.0,111.1319,111.1319,110.9828,110.9828,2425.0
2024-12-31 14:35:00,111.64,111.77,111.64,111.77,1800.0,110.9728,111.1021,110.9728,111.1021,1800.0
2024-12-31 14:40:00,111.71,111.73,111.61,111.67,3200.0,111.0424,111.0623,110.943,111.0027,3200.0
2024-12-31 14:45:00,111.71,111.76,111.62,111.64,3631.0,111.0424,111.0921,110.953,110.9728,3631.0
2024-12-31 14:50:00,111.63,111.89,111.63,111.79,3019.0,110.9629,111.2213,110.9629,111.1219,3019.0
2024-12-31 14:55:00,111.81,111.9,111.81,111.89,2900.0,111.1418,111.2313,111.1418,111.2213,2900.0
2024-12-31 15:00:00,111.88,111.94,111.84,111.89,4669.0,111.2114,111.271,111.1716,111.2213,4669.0
2024-12-31 15:05:00,111.94,112.0,111.91,111.99,2500.0,111.271,111.3307,111.2412,111.3207,2500.0
2024-12-31 15:10:00,111.96,111.96,111.67,111.68,3905.0,111.2909,111.2909,111.0027,111.0126,3905.0
2024-12-31 15:15:00,111.71,111.82,111.62,111.78,3842.0,111.0424,111.1518,110.953,111.112,3842.0
2024-12-31 15:20:00,111.85,112.0,111.82,111.87,3033.0,111.1816,111.3307,111.1518,111.2015,3033.0
2024-12-31 15:25:00,111.86,112.07,111.86,112.01,7415.0,111.1915,111.4003,111.1915,111.3406,7415.0
2024-12-31 15:30:00,112.01,112.01,111.8,111.83,5902.0,111.3406,111.3406,111.1319,111.1617,5902.0
2024-12-31 15:35:00,111.87,112.08,111.86,111.86,10603.0,111.2015,111.4102,111.1915,111.1915,10603.0
2024-12-31 15:40:00,111.86,111.88,111.76,111.78,6507.0,111.1915,111.2114,111.0921,111.112,6507.0
2024-12-31 15:45:00,111.77,112.0,111.68,111.99,7613.0,111.1021,111.3307,111.0126,111.3207,7613.0
2024-12-31 15:50:00,111.97,112.17,111.89,111.98,27359.0,111.3009,111.4997,111.2213,111.3108,27359.0
2024-12-31 15:55:00,111.99,112.14,111.83,112.09,79553.0,111.3207,111.4698,111.1617,111.4201,79553.0
2025-01-02 09:30:00,112.49,113.24,112.39,112.75,28473.0,111.8178,112.5633,111.7183,112.0762,28473.0
2025-01-02 09:35:00,112.7,112.75,112.4,112.4,2544.0,112.0265,112.0762,111.7283,111.7283,2544.0
2025-01-02 09:40:00,112.55,112.74,112.52,112.74,1711.0,111.8774,112.0663,111.8476,112.0663,1711.0
2025-01-02 09:45:00,112.95,113.13,112.81,113.12,2049.0,112.275,112.4539,112.1358,112.444,2049.0
2025-01-02 09:50:00,113.15,113.4,113.01,113.27,4371.0,112.4738,112.7223,112.3346,112.5931,4371.0
2025-01-02 09:55:00,113.37,113.49,113.22,113.42,4911.0,112.6925,112.8118,112.5434,112.7422,4911.0
2025-01-02 10:00:00,113.48,113.48,113.08,113.26,8072.0,112.8018,112.8018,112.4042,112.5832,8072.0
2025-01-02 10:05:00,113.21,113.34,112.81,113.05,4172.0,112.5334,112.6627,112.1358,112.3744,4172.0
2025-01-02 10:10:00,113.06,113.16,112.86,113.16,2895.0,112.3843,112.4837,112.1855,112.4837,2895.0
2025-01-02 10:15:00,113.15,113.3,113.07,113.13,5778.0,112.4738,112.6229,112.3943,112.4539,5778.0
2025-01-02 10:20:00,113.04,113.12,112.76,112.97,9867.0,112.3645,112.444,112.0861,112.2949,9867.0
2025-01-02 10:25:00,112.97,113.03,112.85,112.85,3345.0,112.2949,112.3545,112.1756,112.1756,3345.0
2025-01-02 10:30:00,112.81,112.9,112.66,112.82,2374.0,112.1358,112.2253,111.9867,112.1458,2374.0
2025-01-02 10:35:00,112.64,112.87,112.64,112.77,2234.0,111.9669,112.1955,111.9669,112.0961,2234.0
2025-01-02 10:40:00,112.72,112.8,112.46,112.64,3043.0,112.0464,112.1259,111.7879,111.9669,3043.0
2025-01-02 10:45:00,112.66,112.72,112.49,112.72,1798.0,111.9867,112.0464,111.8178,112.0464,1798.0
2025-01-02 10:50:00,112.74,112.88,112.64,112.74,3674.0,112.0663,112.2054,111.9669,112.0663,3674.0
2025-01-02 10:55:00,112.83,112.83,112.6,112.62,1813.0,112.1557,112.1557,111.9271,111.947,1813.0
2025-01-02 11:00:00,112.59,112.68,112.25,112.27,12587.0,111.9172,112.0066,111.5792,111.5991,12587.0
2025-01-02 11:05:00,112.32,112.39,112.22,112.26,2089.0,111.6488,111.7183,111.5494,111.5891,2089.0
2025-01-02 11:10:00,112.26,112.46,112.22,112.37,2441.0,111.5891,111.7879,111.5494,111.6985,2441.0
2025-01-02 11:15:00,112.44,112.55,112.37,112.52,2300.0,111.7681,111.8774,111.6985,111.8476,2300.0
2025-01-02 11:20:00,112.61,112.71,112.39,112.71,7383.0,111.937,112.0364,111.7183,112.0364,7383.0
2025-01-02 11:25:00,112.69,112.77,112.69,112.77,505.0,112.0166,112.0961,112.0166,112.0961,505.0
2025-01-02 11:30:00,112.64,112.8,112.64,112.79,2034.0,111.9669,112.1259,111.9669,112.116,2034.0
2025-01-02 11:35:00,112.8,112.99,112.8,112.93,11987.0,112.1259,112.3148,112.1259,112.2551,11987.0
2025-01-02 11:40:00,113.07,113.09,112.85,112.85,5387.0,112.3943,112.4142,112.1756,112.1756,5387.0
2025-01-02 11:45:00,112.84,112.94,112.71,112.93,10456.0,112.1657,112.2651,112.0364,112.2551,10456.0
2025-01-02 11:50:00,112.86,112.87,112.7,112.79,2788.0,112.1855,112.1955,112.0265,112.116,2788.0
2025-01-02 11:55:00,112.73,112.8,112.66,112.66,1629.0,112.0563,112.1259,111.9867,111.9867,1629.0
2025-01-02 12:00:00,112.71,112.74,112.64,112.72,2083.0,112.0364,112.0663,111.9669,112.0464,2083.0
2025-01-02 12:05:00,112.74,112.75,112.67,112.73,1640.0,112.0663,112.0762,111.9967,112.0563,1640.0
2025-01-02 12:10:00,112.78,113.08,112.78,113.06,1990.0,112.106,112.4042,112.106,112.3843,1990.0
2025-01-02 12:15:00,112.99,113.03,112.86,112.87,4250.0,112.3148,112.3545,112.1855,112.1955,4250.0
2025-01-02 12:20:00,112.82,112.83,112.68,112.68,1504.0,112.1458,112.1557,112.0066,112.0066,1504.0
2025-01-02 12:25:00,112.69,112.69,112.32,112.32,2826.0,112.0166,112.0166,111.6488,111.6488,2826.0
2025-01-02 12:30:00,112.28,112.32,112.18,112.27,3893.0,111.609,111.6488,111.5096,111.5991,3893.0
2025-01-02 12:35:00,112.16,112.22,111.91,112.0,3830.0,111.4897,111.5494,111.2412,111.3307,3830.0
2025-01-02 12:40:00,111.88,112.01,111.86,111.94,1500.0,111.2114,111.3406,111.1915,111.271,1500.0
2025-01-02 12:45:00,112.0,112.03,111.84,111.91,3128.0,111.3307,111.3605,111.1716,111.2412,3128.0
2025-01-02 12:50:00,111.91,112.22,111.88,112.11,5091.0,111.2412,111.5494,111.2114,111.44,5091.0
2025-01-02 12:55:00,112.11,112.4,112.11,112.32,2093.0,111.44,111.7283,111.44,111.6488,2093.0
2025-01-02 13:00:00,112.29,112.3,112.04,112.05,4745.0,111.6189,111.6289,111.3704,111.3804,4745.0
2025-01-02 13:05:00,112.09,112.27,112.09,112.2,2162.0,111.4201,111.5991,111.4201,111.5295,2162.0
2025-01-02 13:10:00,112.17,112.17,111.94,111.97,1804.0,111.4997,111.4997,111.271,111.3009,1804.0
2025-01-02 13:15:00,111.97,112.06,111.83,112.06,3639.0,111.3009,111.3903,111.1617,111.3903,3639.0
2025-01-02 13:20:00,112.09,112.15,111.98,111.98,4104.0,111.4201,111.4798,111.3108,111.3108,4104.0
2025-01-02 13:25:00,112.05,112.06,111.93,112.06,3583.0,111.3804,111.3903,111.2611,111.3903,3583.0
2025-01-02 13:30:00,111.98,111.98,111.71,111.81,2208.0,111.3108,111.3108,111.0424,111.1418,2208.0
2025-01-02 13:35:00,111.83,112.01,111.83,111.96,3559.0,111.1617,111.3406,111.1617,111.2909,3559.0
2025-01-02 13:40:00,111.87,112.06,111.79,112.06,3548.0,111.2015,111.3903,111.1219,111.3903,3548.0
2025-01-02 13:45:00,112.03,112.07,111.87,111.89,3645.0,111.3605,111.4003,111.2015,111.2213,3645.0
2025-01-02 13:50:00,111.89,111.96,111.79,111.79,2840.0,111.2213,111.2909,111.1219,111.1219,2840.0
2025-01-02 13:55:00,111.85,112.08,111.84,112.07,8337.0,111.1816,111.4102,111.1716,111.4003,8337.0
2025-01-02 14:00:00,112.02,112.13,111.93,112.11,8613.0,111.3506,111.4599,111.2611,111.44,8613.0
2025-01-02 14:05:00,112.15,112.2,112.06,112.16,5517.0,111.4798,111.5295,111.3903,111.4897,5517.0
2025-01-02 14:10:00,112.18,112.22,111.99,112.01,4427.0,111.5096,111.5494,111.3207,111.3406,4427.0
2025-01-02 14:15:00,112.05,112.1,111.91,112.09,4956.0,111.3804,111.4301,111.2412,111.4201,4956.0
2025-01-02 14:20:00,112.04,112.23,112.03,112.17,2280.0,111.3704,111.5593,111.3605,111.4997,2280.0
2025-01-02 14:25:00,112.25,112.37,112.21,112.37,6343.0,111.5792,111.6985,111.5394,111.6985,6343.0
2025-01-02 14:30:00,112.3,112.31,112.14,112.16,4610.0,111.6289,111.6388,111.4698,111.4897,4610.0
2025-01-02 14:35:00,112.18,112.3,112.04,112.21,5461.0,111.5096,111.6289,111.3704,111.5394,5461.0
2025-01-02 14:40:00,112.19,112.26,112.19,112.24,1975.0,111.5195,111.5891,111.5195,111.5692,1975.0
2025-01-02 14:45:00,112.23,112.42,112.13,112.33,6932.0,111.5593,111.7482,111.4599,111.6587,6932.0
2025-01-02 14:50:00,112.31,112.4,112.25,112.3,9465.0,111.6388,111.7283,111.5792,111.6289,9465.0
2025-01-02 14:55:00,112.3,112.3,112.03,112.11,2952.0,111.6289,111.6289,111.3605,111.44,2952.0
2025-01-02 15:00:00,112.15,112.43,112.15,112.42,3325.0,111.4798,111.7581,111.4798,111.7482,3325.0
2025-01-02 15:05:00,112.41,112.42,112.32,112.41,3212.0,111.7382,111.7482,111.6488,111.7382,3212.0
2025-01-02 15:10:00,112.4,112.5,112.35,112.44,4944.0,111.7283,111.8277,111.6786,111.7681,4944.0
2025-01-02 15:15:00,112.42,112.52,112.39,112.52,4169.0,111.7482,111.8476,111.7183,111.8476,4169.0
2025-01-02 15:20:00,112.52,112.58,112.44,112.45,5267.0,111.8476,111.9072,111.7681,111.778,5267.0
2025-01-02 15:25:00,112.5,112.5,112.21,112.21,7725.0,111.8277,111.8277,111.5394,111.5394,7725.0
2025-01-02 15:30:00,112.22,112.39,112.17,112.29,9258.0,111.5494,111.7183,111.4997,111.6189,9258.0
2025-01-02 15:35:00,112.35,112.35,112.08,112.2,6479.0,111.6786,111.6786,111.4102,111.5295,6479.0
2025-01-02 15:40:00,112.17,112.23,112.15,112.19,5121.0,111.4997,111.5593,111.4798,111.5195,5121.0
2025-01-02 15:45:00,112.2,112.21,112.09,112.1,12920.0,111.5295,111.5394,111.4201,111.4301,12920.0
2025-01-02 15:50:00,112.14,112.18,111.9,111.95,18221.0,111.4698,111.5096,111.2313,111.281,18221.0
2025-01-02 15:55:00,111.92,112.09,111.76,111.9,73525.0,111.2512,111.4201,111.0921,111.2313,73525.0
2025-01-03 09:30:00,112.32,113.19,112.32,112.78,6946.0,111.6488,112.5136,111.6488,112.106,6946.0
2025-01-03 09:35:00,112.75,112.81,112.16,112.55,3492.0,112.0762,112.1358,111.4897,111.8774,3492.0
2025-01-03 09:40:00,112.71,112.72,112.37,112.46,400.0,112.0364,112.0464,111.6985,111.7879,400.0
2025-01-03 09:45:00,112.24,112.25,111.59,111.63,8450.0,111.5692,111.5792,110.9231,110.9629,8450.0
2025-01-03 09:50:00,111.66,111.69,111.39,111.55,3013.0,110.9927,111.0225,110.7243,110.8834,3013.0
2025-01-03 09:55:00,111.56,111.64,111.21,111.3,2153.0,110.8933,110.9728,110.5454,110.6349,2153.0
2025-01-03 10:00:00,111.45,111.78,111.38,111.78,4197.0,110.784,111.112,110.7144,111.112,4197.0
2025-01-03 10:05:00,111.74,111.92,111.74,111.92,800.0,111.0722,111.2512,111.0722,111.2512,800.0
2025-01-03 10:10:00,111.92,111.97,111.73,111.84,4539.0,111.2512,111.3009,111.0623,111.1716,4539.0
2025-01-03 10:15:00,112.0,112.0,111.71,111.73,7414.0,111.3307,111.3307,111.0424,111.0623,7414.0
2025-01-03 10:20:00,111.74,112.29,111.62,112.17,11178.0,111.0722,111.6189,110.953,111.4997,11178.0
2025-01-03 10:25:00,112.18,112.39,112.17,112.36,1591.0,111.5096,111.7183,111.4997,111.6885,1591.0
2025-01-03 10:30:00,112.25,112.37,112.07,112.22,18537.0,111.5792,111.6985,111.4003,111.5494,18537.0
2025-01-03 10:35:00,112.23,112.38,112.16,112.27,5500.0,111.5593,111.7084,111.4897,111.5991,5500.0
2025-01-03 10:40:00,112.26,112.43,112.25,112.36,2393.0,111.5891,111.7581,111.5792,111.6885,2393.0
2025-01-03 10:45:00,112.44,112.5,112.31,112.43,15555.0,111.7681,111.8277,111.6388,111.7581,15555.0
2025-01-03 10:50:00,112.5,112.59,112.4,112.43,7933.0,111.8277,111.9172,111.7283,111.7581,7933.0
2025-01-03 10:55:00,112.45,112.53,112.44,112.45,1643.0,111.778,111.8575,111.7681,111.778,1643.0
2025-01-03 11:00:00,112.59,112.59,112.49,112.49,1872.0,111.9172,111.9172,111.8178,111.8178,1872.0
2025-01-03 11:05:00,112.47,112.47,112.1,112.1,1099.0,111.7979,111.7979,111.4301,111.4301,1099.0
2025-01-03 11:10:00,112.15,112.17,112.07,112.08,1450.0,111.4798,111.4997,111.4003,111.4102,1450.0
2025-01-03 11:15:00,112.15,112.15,112.08,112.13,1596.0,111.4798,111.4798,111.4102,111.4599,1596.0
2025-01-03 11:20:00,112.18,112.18,111.94,112.04,4008.0,111.5096,111.5096,111.271,111.3704,4008.0
2025-01-03 11:25:00,112.07,112.13,112.0,112.13,2536.0,111.4003,111.4599,111.3307,111.4599,2536.0
2025-01-03 11:30:00,112.12,112.25,112.08,112.1,4216.0,111.45,111.5792,111.4102,111.4301,4216.0
2025-01-03 11:35:00,112.09,112.32,112.09,112.31,4199.0,111.4201,111.6488,111.4201,111.6388,4199.0
2025-01-03 11:40:00,112.28,112.3,112.2,112.23,2399.0,111.609,111.6289,111.5295,111.5593,2399.0
2025-01-03 11:45:00,112.19,112.27,112.15,112.21,1793.0,111.5195,111.5991,111.4798,111.5394,1793.0
2025-01-03 11:50:00,112.24,112.25,112.17,112.18,2090.0,111.5692,111.5792,111.4997,111.5096,2090.0
2025-01-03 11:55:00,112.14,112.16,112.09,112.09,1576.0,111.4698,111.4897,111.4201,111.4201,1576.0
2025-01-03 12:00:00,112.1,112.17,112.06,112.17,4076.0,111.4301,111.4997,111.3903,111.4997,4076.0
2025-01-03 12:05:00,112.2,112.31,112.19,112.22,2164.0,111.5295,111.6388,111.5195,111.5494,2164.0
2025-01-03 12:10:00,112.21,112.26,112.13,112.13,3000.0,111.5394,111.5891,111.4599,111.4599,3000.0
2025-01-03 12:15:00,112.1,112.22,112.08,112.08,3208.0,111.4301,111.5494,111.4102,111.4102,3208.0
2025-01-03 12:20:00,112.09,112.15,112.08,112.15,1680.0,111.4201,111.4798,111.4102,111.4798,1680.0
2025-01-03 12:25:00,112.2,112.3,112.19,112.19,2756.0,111.5295,111.6289,111.5195,111.5195,2756.0
2025-01-03 12:30:00,112.2,112.25,112.13,112.18,3363.0,111.5295,111.5792,111.4599,111.5096,3363.0
2025-01-03 12:35:00,112.19,112.25,112.18,112.24,875.0,111.5195,111.5792,111.5096,111.5692,875.0
2025-01-03 12:40:00,112.2,112.28,112.17,112.2,2469.0,111.5295,111.609,111.4997,111.5295,2469.0
2025-01-03 12:45:00,112.16,112.18,112.1,112.17,2042.0,111.4897,111.5096,111.4301,111.4997,2042.0
2025-01-03 12:50:00,112.21,112.25,112.11,112.14,3404.0,111.5394,111.5792,111.44,111.4698,3404.0
2025-01-03 12:55:00,112.15,112.19,112.14,112.19,1370.0,111.4798,111.5195,111.4698,111.5195,1370.0
2025-01-03 13:00:00,112.19,112.19,112.04,112.08,3506.0,111.5195,111.5195,111.3704,111.4102,3506.0
2025-01-03 13:05:00,112.13,112.13,112.08,112.12,1000.0,111.4599,111.4599,111.4102,111.45,1000.0
2025-01-03 13:10:00,112.1,112.15,112.07,112.11,3740.0,111.4301,111.4798,111.4003,111.44,3740.0
2025-01-03 13:15:00,112.08,112.15,112.08,112.13,5431.0,111.4102,111.4798,111.4102,111.4599,5431.0
2025-01-03 13:20:00,112.15,112.22,112.15,112.21,2127.0,111.4798,111.5494,111.4798,111.5394,2127.0
2025-01-03 13:25:00,112.21,112.34,112.21,112.34,3600.0,111.5394,111.6686,111.5394,111.6686,3600.0
2025-01-03 13:30:00,112.32,112.36,112.21,112.23,6036.0,111.6488,111.6885,111.5394,111.5593,6036.0
2025-01-03 13:35:00,112.23,112.32,112.22,112.28,3356.0,111.5593,111.6488,111.5494,111.609,3356.0
2025-01-03 13:40:00,112.24,112.24,112.06,112.16,4813.0,111.5692,111.5692,111.3903,111.4897,4813.0
2025-01-03 13:45:00,112.15,112.38,112.15,112.37,3786.0,111.4798,111.7084,111.4798,111.6985,3786.0
2025-01-03 13:50:00,112.36,112.39,112.22,112.22,4476.0,111.6885,111.7183,111.5494,111.5494,4476.0
2025-01-03 13:55:00,112.25,112.29,112.19,112.24,3878.0,111.5792,111.6189,111.5195,111.5692,3878.0
2025-01-03 14:00:00,112.24,112.39,112.23,112.3,5485.0,111.5692,111.7183,111.5593,111.6289,5485.0
2025-01-03 14:05:00,112.34,112.42,112.34,112.38,1914.0,111.6686,111.7482,111.6686,111.7084,1914.0
2025-01-03 14:10:00,112.44,112.45,112.4,112.43,3079.0,111.7681,111.778,111.7283,111.7581,3079.0
2025-01-03 14:15:00,112.43,112.52,112.4,112.52,5897.0,111.7581,111.8476,111.7283,111.8476,5897.0
2025-01-03 14:20:00,112.55,112.58,112.5,112.54,6403.0,111.8774,111.9072,111.8277,111.8675,6403.0
2025-01-03 14:25:00,112.55,112.6,112.54,112.59,3364.0,111.8774,111.9271,111.8675,111.9172,3364.0
2025-01-03 14:30:00,112.55,112.71,112.55,112.68,2817.0,111.8774,112.0364,111.8774,112.0066,2817.0
2025-01-03 14:35:00,112.7,112.79,112.67,112.71,4932.0,112.0265,112.116,111.9967,112.0364,4932.0
2025-01-03 14:40:00,112.7,112.76,112.59,112.61,6948.0,112.0265,112.0861,111.9172,111.937,6948.0
2025-01-03 14:45:00,112.64,112.66,112.56,112.56,5553.0,111.9669,111.9867,111.8873,111.8873,5553.0
2025-01-03 14:50:00,112.56,112.57,112.47,112.52,6189.0,111.8873,111.8973,111.7979,111.8476,6189.0
2025-01-03 14:55:00,112.5,112.53,112.42,112.51,4204.0,111.8277,111.8575,111.7482,111.8376,4204.0
2025-01-03 15:00:00,112.48,112.48,112.28,112.31,3941.0,111.8078,111.8078,111.609,111.6388,3941.0
2025-01-03 15:05:00,112.36,112.38,112.31,112.32,3919.0,111.6885,111.7084,111.6388,111.6488,3919.0
2025-01-03 15:10:00,112.31,112.47,112.31,112.47,3103.0,111.6388,111.7979,111.6388,111.7979,3103.0
2025-01-03 15:15:00,112.47,112.6,112.47,112.47,13086.0,111.7979,111.9271,111.7979,111.7979,13086.0
2025-01-03 15:20:00,112.48,112.51,112.43,112.5,5017.0,111.8078,111.8376,111.7581,111.8277,5017.0
2025-01-03 15:25:00,112.51,112.62,112.51,112.6,3942.0,111.8376,111.947,111.8376,111.9271,3942.0
2025-01-03 15:30:00,112.56,112.56,112.43,112.47,5491.0,111.8873,111.8873,111.7581,111.7979,5491.0
2025-01-03 15:35:00,112.47,112.5,112.4,112.43,8320.0,111.7979,111.8277,111.7283,111.7581,8320.0
2025-01-03 15:40:00,112.4,112.46,112.38,112.4,4849.0,111.7283,111.7879,111.7084,111.7283,4849.0
2025-01-03 15:45:00,112.4,112.46,112.36,112.45,10906.0,111.7283,111.7879,111.6885,111.778,10906.0
2025-01-03 15:50:00,112.47,112.72,112.47,112.61,35595.0,111.7979,112.0464,111.7979,111.937,35595.0
2025-01-03 15:55:00,112.61,112.73,112.51,112.6,56156.0,111.937,112.0563,111.8376,111.9271,56156.0
2025-01-06 09:30:00,113.17,113.69,113.0,113.69,9994.0,112.4937,113.0106,112.3247,113.0106,9994.0
2025-01-06 09:35:00,113.65,113.69,113.17,113.32,3270.0,112.9708,113.0106,112.4937,112.6428,3270.0
2025-01-06 09:40:00,113.23,114.04,113.23,113.91,7480.0,112.5533,113.3585,112.5533,113.2293,7480.0
2025-01-06 09:45:00,113.9,114.36,113.9,114.15,4970.0,113.2193,113.6766,113.2193,113.4678,4970.0
2025-01-06 09:50:00,114.35,114.35,113.7,113.85,5735.0,113.6666,113.6666,113.0205,113.1696,5735.0
2025-01-06 09:55:00,114.09,114.2,114.02,114.11,1542.0,113.4082,113.5175,113.3386,113.4281,1542.0
2025-01-06 10:00:00,114.22,114.22,113.92,114.04,2967.0,113.5374,113.5374,113.2392,113.3585,2967.0
2025-01-06 10:05:00,114.15,114.17,113.92,114.04,5592.0,113.4678,113.4877,113.2392,113.3585,5592.0
2025-01-06 10:10:00,114.08,114.27,113.91,113.94,5126.0,113.3983,113.5871,113.2293,113.2591,5126.0
2025-01-06 10:15:00,114.21,114.35,114.06,114.35,6648.0,113.5275,113.6666,113.3784,113.6666,6648.0
2025-01-06 10:20:00,114.33,114.62,114.04,114.49,11820.0,113.6468,113.935,113.3585,113.8058,11820.0
2025-01-06 10:25:00,114.41,114.61,114.36,114.61,3720.0,113.7263,113.9251,113.6766,113.9251,3720.0
2025-01-06 10:30:00,114.55,114.75,114.43,114.56,7510.0,113.8654,114.0642,113.7462,113.8754,7510.0
2025-01-06 10:35:00,114.54,114.54,114.28,114.47,11161.0,113.8555,113.8555,113.5971,113.7859,11161.0
2025-01-06 10:40:00,114.35,114.64,114.3,114.51,13493.0,113.6666,113.9549,113.6169,113.8257,13493.0
2025-01-06 10:45:00,114.53,114.66,114.3,114.3,8270.0,113.8456,113.9748,113.6169,113.6169,8270.0
2025-01-06 10:50:00,114.43,114.66,114.42,114.48,17392.0,113.7462,113.9748,113.7362,113.7959,17392.0
2025-01-06 10:55:00,114.48,114.63,114.46,114.54,4978.0,113.7959,113.945,113.776,113.8555,4978.0
2025-01-06 11:00:00,114.54,114.54,114.33,114.39,10234.0,113.8555,113.8555,113.6468,113.7064,10234.0
2025-01-06 11:05:00,114.45,114.52,114.31,114.52,2772.0,113.766,113.8356,113.6269,113.8356,2772.0
2025-01-06 11:10:00,114.55,114.59,114.48,114.59,3195.0,113.8654,113.9052,113.7959,113.9052,3195.0
2025-01-06 11:15:00,114.6,114.86,114.6,114.86,7250.0,113.9151,114.1736,113.9151,114.1736,7250.0
2025-01-06 11:20:00,114.86,114.86,114.79,114.79,1547.0,114.1736,114.1736,114.104,114.104,1547.0
2025-01-06 11:25:00,114.84,114.84,114.66,114.67,6033.0,114.1537,114.1537,113.9748,113.9847,6033.0
2025-01-06 11:30:00,114.72,114.88,114.71,114.87,4056.0,114.0344,114.1935,114.0245,114.1835,4056.0
2025-01-06 11:35:00,114.86,114.97,114.85,114.94,5169.0,114.1736,114.2829,114.1636,114.2531,5169.0
2025-01-06 11:40:00,114.97,115.01,114.89,114.9,14897.0,114.2829,114.3227,114.2034,114.2133,14897.0
2025-01-06 11:45:00,114.89,114.99,114.8,114.98,7626.0,114.2034,114.3028,114.1139,114.2929,7626.0
2025-01-06 11:50:00,114.92,114.94,114.85,114.92,3288.0,114.2332,114.2531,114.1636,114.2332,3288.0
2025-01-06 11:55:00,114.96,115.06,114.94,115.06,8317.0,114.273,114.3724,114.2531,114.3724,8317.0
2025-01-06 12:00:00,115.03,115.08,114.96,115.02,3716.0,114.3426,114.3923,114.273,114.3326,3716.0
2025-01-06 12:05:00,115.02,115.19,114.96,115.19,3393.0,114.3326,114.5016,114.273,114.5016,3393.0
2025-01-06 12:10:00,115.16,115.16,115.07,115.07,3354.0,114.4718,114.4718,114.3823,114.3823,3354.0
2025-01-06 12:15:00,115.11,115.16,115.04,115.04,4653.0,114.4221,114.4718,114.3525,114.3525,4653.0
2025-01-06 12:20:00,115.04,115.04,114.86,114.89,7389.0,114.3525,114.3525,114.1736,114.2034,7389.0
2025-01-06 12:25:00,114.92,114.98,114.87,114.91,6386.0,114.2332,114.2929,114.1835,114.2233,6386.0
2025-01-06 12:30:00,114.87,114.94,114.85,114.94,4798.0,114.1835,114.2531,114.1636,114.2531,4798.0
2025-01-06 12:35:00,114.94,114.94,114.66,114.73,4030.0,114.2531,114.2531,113.9748,114.0444,4030.0
2025-01-06 12:40:00,114.63,114.73,114.57,114.66,3927.0,113.945,114.0444,113.8853,113.9748,3927.0
2025-01-06 12:45:00,114.66,114.66,114.58,114.58,5830.0,113.9748,113.9748,113.8953,113.8953,5830.0
2025-01-06 12:50:00,114.61,114.61,114.46,114.48,3690.0,113.9251,113.9251,113.776,113.7959,3690.0
2025-01-06 12:55:00,114.47,114.5,114.38,114.5,3748.0,113.7859,113.8157,113.6965,113.8157,3748.0
2025-01-06 13:00:00,114.5,114.5,114.27,114.42,3452.0,113.8157,113.8157,113.5871,113.7362,3452.0
2025-01-06 13:05:00,114.39,114.43,114.24,114.25,5021.0,113.7064,113.7462,113.5573,113.5672,5021.0
2025-01-06 13:10:00,114.24,114.37,114.21,114.37,3590.0,113.5573,113.6865,113.5275,113.6865,3590.0
2025-01-06 13:15:00,114.37,114.41,114.33,114.41,684.0,113.6865,113.7263,113.6468,113.7263,684.0
2025-01-06 13:20:00,114.37,114.38,114.32,114.32,3562.0,113.6865,113.6965,113.6368,113.6368,3562.0
2025-01-06 13:25:00,114.35,114.36,114.32,114.36,2055.0,113.6666,113.6766,113.6368,113.6766,2055.0
2025-01-06 13:30:00,114.33,114.33,114.16,114.2,5824.0,113.6468,113.6468,113.4778,113.5175,5824.0
2025-01-06 13:35:00,114.21,114.27,114.11,114.16,4478.0,113.5275,113.5871,113.4281,113.4778,4478.0
2025-01-06 13:40:00,114.16,114.16,114.07,114.09,1233.0,113.4778,113.4778,113.3883,113.4082,1233.0
2025-01-06 13:45:00,114.04,114.04,113.95,113.95,2562.0,113.3585,113.3585,113.269,113.269,2562.0
2025-01-06 13:50:00,113.96,114.09,113.95,114.06,1536.0,113.279,113.4082,113.269,113.3784,1536.0
2025-01-06 13:55:00,114.09,114.1,113.85,113.85,4833.0,113.4082,113.4181,113.1696,113.1696,4833.0
2025-01-06 14:00:00,113.85,113.85,113.64,113.64,4249.0,113.1696,113.1696,112.9609,112.9609,4249.0
2025-01-06 14:05:00,113.65,113.78,113.65,113.78,2558.0,112.9708,113.1,112.9708,113.1,2558.0
2025-01-06 14:10:00,113.78,113.82,113.71,113.81,4697.0,113.1,113.1398,113.0305,113.1299,4697.0
2025-01-06 14:15:00,113.78,113.9,113.78,113.86,4028.0,113.1,113.2193,113.1,113.1796,4028.0
2025-01-06 14:20:00,113.86,113.89,113.78,113.82,5411.0,113.1796,113.2094,113.1,113.1398,5411.0
2025-01-06 14:25:00,113.79,113.82,113.74,113.76,5689.0,113.11,113.1398,113.0603,113.0802,5689.0
2025-01-06 14:30:00,113.76,113.88,113.7,113.77,4364.0,113.0802,113.1994,113.0205,113.0901,4364.0
2025-01-06 14:35:00,113.8,113.8,113.72,113.73,3229.0,113.1199,113.1199,113.0404,113.0503,3229.0
2025-01-06 14:40:00,113.72,113.82,113.67,113.76,6743.0,113.0404,113.1398,112.9907,113.0802,6743.0
2025-01-06 14:45:00,113.8,113.87,113.75,113.8,4386.0,113.1199,113.1895,113.0702,113.1199,4386.0
2025-01-06 14:50:00,113.79,113.81,113.74,113.81,5319.0,113.11,113.1299,113.0603,113.1299,5319.0
2025-01-06 14:55:00,113.8,113.8,113.65,113.7,7907.0,113.1199,113.1199,112.9708,113.0205,7907.0
2025-01-06 15:00:00,113.67,113.68,113.59,113.65,4341.0,112.9907,113.0006,112.9112,112.9708,4341.0
2025-01-06 15:05:00,113.64,113.67,113.45,113.53,4444.0,112.9609,112.9907,112.772,112.8515,4444.0
2025-01-06 15:10:00,113.52,113.52,113.39,113.41,5746.0,112.8416,112.8416,112.7124,112.7323,5746.0
2025-01-06 15:15:00,113.39,113.41,113.26,113.29,8307.0,112.7124,112.7323,112.5832,112.613,8307.0
2025-01-06 15:20:00,113.31,113.52,113.2,113.49,4739.0,112.6329,112.8416,112.5235,112.8118,4739.0
2025-01-06 15:25:00,113.48,113.48,113.39,113.42,6322.0,112.8018,112.8018,112.7124,112.7422,6322.0
2025-01-06 15:30:00,113.41,113.44,113.32,113.36,4429.0,112.7323,112.7621,112.6428,112.6826,4429.0
2025-01-06 15:35:00,113.36,113.49,113.28,113.28,5092.0,112.6826,112.8118,112.603,112.603,5092.0
2025-01-06 15:40:00,113.31,113.34,113.17,113.22,6982.0,112.6329,112.6627,112.4937,112.5434,6982.0
2025-01-06 15:45:00,113.24,113.27,113.14,113.18,9335.0,112.5633,112.5931,112.4639,112.5036,9335.0
2025-01-06 15:50:00,113.26,113.36,113.05,113.17,26178.0,112.5832,112.6826,112.3744,112.4937,26178.0
2025-01-06 15:55:00,113.18,113.23,112.92,113.05,85737.0,112.5036,112.5533,112.2452,112.3744,85737.0
2025-01-07 09:30:00,113.44,113.77,113.44,113.77,7815.0,112.7621,113.0901,112.7621,113.0901,7815.0
2025-01-07 09:35:00,113.8,114.32,113.79,114.32,1244.0,113.1199,113.6368,113.11,113.6368,1244.0
2025-01-07 09:40:00,114.35,114.35,113.73,113.85,10324.0,113.6666,113.6666,113.0503,113.1696,10324.0
2025-01-07 09:45:00,113.91,113.91,113.45,113.61,2968.0,113.2293,113.2293,112.772,112.9311,2968.0
2025-01-07 09:50:00,113.49,113.72,113.34,113.63,3600.0,112.8118,113.0404,112.6627,112.9509,3600.0
2025-01-07 09:55:00,113.56,114.01,113.53,114.01,3283.0,112.8814,113.3287,112.8515,113.3287,3283.0
2025-01-07 10:00:00,114.01,114.01,112.91,112.92,12550.0,113.3287,113.3287,112.2352,112.2452,12550.0
2025-01-07 10:05:00,112.86,112.91,112.73,112.73,4646.0,112.1855,112.2352,112.0563,112.0563,4646.0
2025-01-07 10:10:00,112.72,112.87,112.56,112.59,3875.0,112.0464,112.1955,111.8873,111.9172,3875.0
2025-01-07 10:15:00,112.61,112.93,112.59,112.93,5709.0,111.937,112.2551,111.9172,112.2551,5709.0
2025-01-07 10:20:00,113.0,113.33,112.96,113.24,2412.0,112.3247,112.6527,112.2849,112.5633,2412.0
2025-01-07 10:25:00,113.32,113.94,113.32,113.73,5609.0,112.6428,113.2591,112.6428,113.0503,5609.0
2025-01-07 10:30:00,113.85,113.89,113.75,113.84,1908.0,113.1696,113.2094,113.0702,113.1597,1908.0
2025-01-07 10:35:00,113.87,113.96,113.41,113.41,7225.0,113.1895,113.279,112.7323,112.7323,7225.0
2025-01-07 10:40:00,113.48,113.71,113.21,113.38,4549.0,112.8018,113.0305,112.5334,112.7024,4549.0
2025-01-07 10:45:00,113.38,113.46,113.1,113.13,3340.0,112.7024,112.782,112.4241,112.4539,3340.0
2025-01-07 10:50:00,113.21,113.56,113.21,113.56,2922.0,112.5334,112.8814,112.5334,112.8814,2922.0
2025-01-07 10:55:00,113.55,113.88,113.55,113.82,4682.0,112.8714,113.1994,112.8714,113.1398,4682.0
2025-01-07 11:00:00,113.84,113.99,113.84,113.84,2633.0,113.1597,113.3088,113.1597,113.1597,2633.0
2025-01-07 11:05:00,113.85,113.95,113.8,113.84,2704.0,113.1696,113.269,113.1199,113.1597,2704.0
2025-01-07 11:10:00,113.84,113.86,113.56,113.66,2501.0,113.1597,113.1796,112.8814,112.9808,2501.0
2025-01-07 11:15:00,113.58,113.66,113.47,113.51,1611.0,112.9012,112.9808,112.7919,112.8317,1611.0
2025-01-07 11:20:00,113.56,113.75,113.46,113.57,3349.0,112.8814,113.0702,112.782,112.8913,3349.0
2025-01-07 11:25:00,113.54,113.61,113.44,113.53,1750.0,112.8615,112.9311,112.7621,112.8515,1750.0
2025-01-07 11:30:00,113.52,113.52,113.31,113.36,3961.0,112.8416,112.8416,112.6329,112.6826,3961.0
2025-01-07 11:35:00,113.3,113.48,113.23,113.46,1502.0,112.6229,112.8018,112.5533,112.782,1502.0
2025-01-07 11:40:00,113.46,113.46,113.25,113.25,3789.0,112.782,112.782,112.5732,112.5732,3789.0
2025-01-07 11:45:00,113.29,113.29,113.16,113.2,2466.0,112.613,112.613,112.4837,112.5235,2466.0
2025-01-07 11:50:00,113.14,113.16,112.99,112.99,3639.0,112.4639,112.4837,112.3148,112.3148,3639.0
2025-01-07 11:55:00,112.96,113.0,112.87,112.95,2270.0,112.2849,112.3247,112.1955,112.275,2270.0
2025-01-07 12:00:00,112.99,113.0,112.9,112.9,2018.0,112.3148,112.3247,112.2253,112.2253,2018.0
2025-01-07 12:05:00,112.98,113.02,112.78,112.79,2559.0,112.3048,112.3446,112.106,112.116,2559.0
2025-01-07 12:10:00,112.79,112.87,112.75,112.84,1405.0,112.116,112.1955,112.0762,112.1657,1405.0
2025-01-07 12:15:00,112.89,112.99,112.89,112.97,2073.0,112.2154,112.3148,112.2154,112.2949,2073.0
2025-01-07 12:20:00,112.97,112.97,112.78,112.8,4179.0,112.2949,112.2949,112.106,112.1259,4179.0
2025-01-07 12:25:00,112.82,112.84,112.72,112.78,3160.0,112.1458,112.1657,112.0464,112.106,3160.0
2025-01-07 12:30:00,112.84,113.03,112.84,112.91,3424.0,112.1657,112.3545,112.1657,112.2352,3424.0
2025-01-07 12:35:00,112.91,112.91,112.72,112.73,1927.0,112.2352,112.2352,112.0464,112.0563,1927.0
2025-01-07 12:40:00,112.72,112.74,112.63,112.63,2006.0,112.0464,112.0663,111.9569,111.9569,2006.0
2025-01-07 12:45:00,112.63,112.63,112.53,112.53,3148.0,111.9569,111.9569,111.8575,111.8575,3148.0
2025-01-07 12:50:00,112.57,112.68,112.56,112.68,1911.0,111.8973,112.0066,111.8873,112.0066,1911.0
2025-01-07 12:55:00,112.74,112.78,112.69,112.78,1002.0,112.0663,112.106,112.0166,112.106,1002.0
2025-01-07 13:00:00,112.8,112.92,112.8,112.92,2215.0,112.1259,112.2452,112.1259,112.2452,2215.0
2025-01-07 13:05:00,112.92,113.05,112.91,113.05,2620.0,112.2452,112.3744,112.2352,112.3744,2620.0
2025-01-07 13:10:00,113.06,113.14,113.04,113.05,5767.0,112.3843,112.4639,112.3645,112.3744,5767.0
2025-01-07 13:15:00,113.05,113.05,112.91,112.97,6367.0,112.3744,112.3744,112.2352,112.2949,6367.0
2025-01-07 13:20:00,113.01,113.1,112.98,113.02,3508.0,112.3346,112.4241,112.3048,112.3446,3508.0
2025-01-07 13:25:00,113.04,113.11,113.02,113.11,3919.0,112.3645,112.434,112.3446,112.434,3919.0
2025-01-07 13:30:00,113.04,113.11,113.02,113.09,3503.0,112.3645,112.434,112.3446,112.4142,3503.0
2025-01-07 13:35:00,113.1,113.11,113.0,113.0,2726.0,112.4241,112.434,112.3247,112.3247,2726.0
2025-01-07 13:40:00,113.0,113.04,112.8,112.81,2616.0,112.3247,112.3645,112.1259,112.1358,2616.0
2025-01-07 13:45:00,112.87,112.87,112.79,112.8,1450.0,112.1955,112.1955,112.116,112.1259,1450.0
2025-01-07 13:50:00,112.8,112.87,112.77,112.77,2634.0,112.1259,112.1955,112.0961,112.0961,2634.0
2025-01-07 13:55:00,112.82,112.85,112.72,112.72,3966.0,112.1458,112.1756,112.0464,112.0464,3966.0
2025-01-07 14:00:00,112.76,112.78,112.7,112.7,2740.0,112.0861,112.106,112.0265,112.0265,2740.0
2025-01-07 14:05:00,112.66,112.72,112.61,112.61,2178.0,111.9867,112.0464,111.937,111.937,2178.0
2025-01-07 14:10:00,112.62,112.72,112.6,112.62,5567.0,111.947,112.0464,111.9271,111.947,5567.0
2025-01-07 14:15:00,112.57,112.57,112.39,112.52,2719.0,111.8973,111.8973,111.7183,111.8476,2719.0
2025-01-07 14:20:00,112.53,112.57,112.5,112.53,4060.0,111.8575,111.8973,111.8277,111.8575,4060.0
2025-01-07 14:25:00,112.6,112.62,112.55,112.59,1602.0,111.9271,111.947,111.8774,111.9172,1602.0
2025-01-07 14:30:00,112.59,112.59,112.43,112.47,3909.0,111.9172,111.9172,111.7581,111.7979,3909.0
2025-01-07 14:35:00,112.45,112.49,112.39,112.39,2656.0,111.778,111.8178,111.7183,111.7183,2656.0
2025-01-07 14:40:00,112.36,112.49,112.35,112.46,2867.0,111.6885,111.8178,111.6786,111.7879,2867.0
2025-01-07 14:45:00,112.51,112.51,112.38,112.39,2707.0,111.8376,111.8376,111.7084,111.7183,2707.0
2025-01-07 14:50:00,112.43,112.44,112.39,112.39,1273.0,111.7581,111.7681,111.7183,111.7183,1273.0
2025-01-07 14:55:00,112.39,112.39,112.2,112.29,4634.0,111.7183,111.7183,111.5295,111.6189,4634.0
2025-01-07 15:00:00,112.23,112.25,112.03,112.17,3960.0,111.5593,111.5792,111.3605,111.4997,3960.0
2025-01-07 15:05:00,112.11,112.14,112.05,112.05,3262.0,111.44,111.4698,111.3804,111.3804,3262.0
2025-01-07 15:10:00,112.02,112.12,111.98,112.12,4336.0,111.3506,111.45,111.3108,111.45,4336.0
2025-01-07 15:15:00,112.13,112.15,111.95,112.06,14867.0,111.4599,111.4798,111.281,111.3903,14867.0
2025-01-07 15:20:00,112.06,112.07,111.75,111.75,6069.0,111.3903,111.4003,111.0822,111.0822,6069.0
2025-01-07 15:25:00,111.72,111.97,111.72,111.77,7326.0,111.0524,111.3009,111.0524,111.1021,7326.0
2025-01-07 15:30:00,111.81,111.83,111.74,111.75,6351.0,111.1418,111.1617,111.0722,111.0822,6351.0
2025-01-07 15:35:00,111.75,111.86,111.62,111.86,8737.0,111.0822,111.1915,110.953,111.1915,8737.0
2025-01-07 15:40:00,111.9,112.02,111.78,111.78,6523.0,111.2313,111.3506,111.112,111.112,6523.0
2025-01-07 15:45:00,111.81,111.91,111.7,111.85,10925.0,111.1418,111.2412,111.0325,111.1816,10925.0
2025-01-07 15:50:00,111.88,112.24,111.88,112.18,22856.0,111.2114,111.5692,111.2114,111.5096,22856.0
2025-01-07 15:55:00,112.18,112.43,112.17,112.3,68352.0,111.5096,111.7581,111.4997,111.6289,68352.0
2025-01-08 09:30:00,111.55,111.55,111.15,111.16,13838.0,110.8834,110.8834,110.4858,110.4957,13838.0
2025-01-08 09:35:00,111.1,111.4,111.05,111.31,1905.0,110.4361,110.7343,110.3864,110.6448,1905.0
2025-01-08 09:40:00,111.25,111.25,110.77,110.78,4177.0,110.5852,110.5852,110.108,110.118,4177.0
2025-01-08 09:45:00,110.66,110.9,110.59,110.83,4277.0,109.9987,110.2373,109.9291,110.1677,4277.0
2025-01-08 09:50:00,110.85,111.06,110.63,110.71,5138.0,110.1876,110.3963,109.9689,110.0484,5138.0
2025-01-08 09:55:00,110.74,110.85,110.65,110.66,28599.0,110.0782,110.1876,109.9887,109.9987,28599.0
2025-01-08 10:00:00,110.62,111.26,110.56,111.26,4255.0,109.9589,110.5951,109.8993,110.5951,4255.0
2025-01-08 10:05:00,111.23,111.4,111.13,111.38,2722.0,110.5653,110.7343,110.4659,110.7144,2722.0
2025-01-08 10:10:00,111.43,111.43,111.02,111.02,8720.0,110.7641,110.7641,110.3565,110.3565,8720.0
2025-01-08 10:15:00,111.03,111.03,110.81,110.81,2447.0,110.3665,110.3665,110.1478,110.1478,2447.0
2025-01-08 10:20:00,110.82,110.87,110.63,110.81,5003.0,110.1577,110.2074,109.9689,110.1478,5003.0
2025-01-08 10:25:00,110.74,110.74,110.5,110.54,2115.0,110.0782,110.0782,109.8396,109.8794,2115.0
2025-01-08 10:30:00,110.56,110.72,110.55,110.67,1671.0,109.8993,110.0583,109.8893,110.0086,1671.0
2025-01-08 10:35:00,110.7,110.82,110.69,110.78,6242.0,110.0384,110.1577,110.0285,110.118,6242.0
2025-01-08 10:40:00,110.78,110.78,110.42,110.48,9690.0,110.118,110.118,109.7601,109.8198,9690.0
2025-01-08 10:45:00,110.55,110.67,110.5,110.63,3999.0,109.8893,110.0086,109.8396,109.9689,3999.0
2025-01-08 10:50:00,110.71,110.92,110.67,110.9,1994.0,110.0484,110.2571,110.0086,110.2373,1994.0
2025-01-08 10:55:00,110.9,110.99,110.86,110.98,9210.0,110.2373,110.3267,110.1975,110.3168,9210.0
2025-01-08 11:00:00,110.94,110.95,110.69,110.69,8460.0,110.277,110.287,110.0285,110.0285,8460.0
2025-01-08 11:05:00,110.73,110.83,110.65,110.83,3556.0,110.0683,110.1677,109.9887,110.1677,3556.0
2025-01-08 11:10:00,110.8,110.9,110.58,110.61,10024.0,110.1379,110.2373,109.9192,109.949,10024.0
2025-01-08 11:15:00,110.61,110.73,110.35,110.53,10734.0,109.949,110.0683,109.6905,109.8695,10734.0
2025-01-08 11:20:00,110.53,110.67,110.46,110.54,11729.0,109.8695,110.0086,109.7999,109.8794,11729.0
2025-01-08 11:25:00,110.49,110.49,110.32,110.42,4036.0,109.8297,109.8297,109.6607,109.7601,4036.0
2025-01-08 11:30:00,110.42,110.51,110.39,110.43,3417.0,109.7601,109.8496,109.7303,109.7701,3417.0
2025-01-08 11:35:00,110.52,110.56,110.44,110.52,8169.0,109.8595,109.8993,109.78,109.8595,8169.0
2025-01-08 11:40:00,110.51,110.53,110.25,110.29,9902.0,109.8496,109.8695,109.5911,109.6309,9902.0
2025-01-08 11:45:00,110.28,110.45,110.16,110.45,24244.0,109.621,109.7899,109.5017,109.7899,24244.0
2025-01-08 11:50:00,110.45,110.48,110.2,110.2,15975.0,109.7899,109.8198,109.5414,109.5414,15975.0
2025-01-08 11:55:00,110.2,110.46,110.2,110.38,16788.0,109.5414,109.7999,109.5414,109.7204,16788.0
2025-01-08 12:00:00,110.37,110.44,110.26,110.26,14196.0,109.7104,109.78,109.6011,109.6011,14196.0
2025-01-08 12:05:00,110.27,110.4,110.22,110.32,7233.0,109.611,109.7402,109.5613,109.6607,7233.0
2025-01-08 12:10:00,110.32,110.4,110.12,110.17,25388.0,109.6607,109.7402,109.4619,109.5116,25388.0
2025-01-08 12:15:00,110.2,110.26,109.87,109.87,13345.0,109.5414,109.6011,109.2134,109.2134,13345.0
2025-01-08 12:20:00,109.95,110.07,109.89,110.02,32744.0,109.2929,109.4122,109.2333,109.3625,32744.0
2025-01-08 12:25:00,110.02,110.02,109.81,109.82,4411.0,109.3625,109.3625,109.1538,109.1637,4411.0
2025-01-08 12:30:00,109.86,109.99,109.82,109.91,6126.0,109.2035,109.3327,109.1637,109.2532,6126.0
2025-01-08 12:35:00,109.91,109.92,109.76,109.81,2023.0,109.2532,109.2631,109.1041,109.1538,2023.0
2025-01-08 12:40:00,109.9,110.0,109.9,110.0,1262.0,109.2432,109.3426,109.2432,109.3426,1262.0
2025-01-08 12:45:00,109.96,109.99,109.81,109.83,9554.0,109.3029,109.3327,109.1538,109.1736,9554.0
2025-01-08 12:50:00,109.83,109.91,109.68,109.84,10007.0,109.1736,109.2532,109.0245,109.1836,10007.0
2025-01-08 12:55:00,109.89,110.04,109.88,110.02,9643.0,109.2333,109.3824,109.2233,109.3625,9643.0
2025-01-08 13:00:00,110.02,110.29,110.01,110.2,21075.0,109.3625,109.6309,109.3526,109.5414,21075.0
2025-01-08 13:05:00,110.21,110.55,110.21,110.31,35668.0,109.5514,109.8893,109.5514,109.6508,35668.0
2025-01-08 13:10:00,110.38,110.4,110.29,110.33,7839.0,109.7204,109.7402,109.6309,109.6707,7839.0
2025-01-08 13:15:00,110.32,110.54,110.32,110.54,1326.0,109.6607,109.8794,109.6607,109.8794,1326.0
2025-01-08 13:20:00,110.48,110.68,110.42,110.52,9807.0,109.8198,110.0186,109.7601,109.8595,9807.0
2025-01-08 13:25:00,110.53,110.73,110.53,110.62,3891.0,109.8695,110.0683,109.8695,109.9589,3891.0
2025-01-08 13:30:00,110.62,110.66,110.55,110.61,3565.0,109.9589,109.9987,109.8893,109.949,3565.0
2025-01-08 13:35:00,110.61,110.72,110.55,110.69,2952.0,109.949,110.0583,109.8893,110.0285,2952.0
2025-01-08 13:40:00,110.76,110.98,110.75,110.92,15649.0,110.0981,110.3168,110.0882,110.2571,15649.0
2025-01-08 13:45:00,110.98,110.98,110.67,110.68,18856.0,110.3168,110.3168,110.0086,110.0186,18856.0
2025-01-08 13:50:00,110.67,110.68,110.38,110.38,2082.0,110.0086,110.0186,109.7204,109.7204,2082.0
2025-01-08 13:55:00,110.41,110.45,110.28,110.43,3703.0,109.7502,109.7899,109.621,109.7701,3703.0
2025-01-08 14:00:00,110.47,110.54,110.42,110.44,1300.0,109.8098,109.8794,109.7601,109.78,1300.0
2025-01-08 14:05:00,110.59,110.8,110.59,110.8,6931.0,109.9291,110.1379,109.9291,110.1379,6931.0
2025-01-08 14:10:00,110.8,110.86,110.55,110.55,4416.0,110.1379,110.1975,109.8893,109.8893,4416.0
2025-01-08 14:15:00,110.59,110.72,110.58,110.69,2413.0,109.9291,110.0583,109.9192,110.0285,2413.0
2025-01-08 14:20:00,110.7,110.91,110.65,110.82,5417.0,110.0384,110.2472,109.9887,110.1577,5417.0
2025-01-08 14:25:00,110.82,110.86,110.65,110.82,2661.0,110.1577,110.1975,109.9887,110.1577,2661.0
2025-01-08 14:30:00,110.78,110.79,110.49,110.57,2993.0,110.118,110.1279,109.8297,109.9092,2993.0
2025-01-08 14:35:00,110.56,110.63,110.44,110.52,3779.0,109.8993,109.9689,109.78,109.8595,3779.0
2025-01-08 14:40:00,110.57,110.59,110.42,110.53,2611.0,109.9092,109.9291,109.7601,109.8695,2611.0
2025-01-08 14:45:00,110.5,110.66,110.5,110.66,2725.0,109.8396,109.9987,109.8396,109.9987,2725.0
2025-01-08 14:50:00,110.66,110.67,110.57,110.57,1819.0,109.9987,110.0086,109.9092,109.9092,1819.0
2025-01-08 14:55:00,110.61,110.68,110.56,110.59,11797.0,109.949,110.0186,109.8993,109.9291,11797.0
2025-01-08 15:00:00,110.61,110.77,110.56,110.72,9064.0,109.949,110.108,109.8993,110.0583,9064.0
2025-01-08 15:05:00,110.73,110.73,110.5,110.57,4967.0,110.0683,110.0683,109.8396,109.9092,4967.0
2025-01-08 15:10:00,110.6,110.61,110.47,110.48,5215.0,109.939,109.949,109.8098,109.8198,5215.0
2025-01-08 15:15:00,110.52,110.73,110.51,110.69,7157.0,109.8595,110.0683,109.8496,110.0285,7157.0
2025-01-08 15:20:00,110.7,110.76,110.69,110.75,5021.0,110.0384,110.0981,110.0285,110.0882,5021.0
2025-01-08 15:25:00,110.75,110.88,110.72,110.85,7875.0,110.0882,110.2174,110.0583,110.1876,7875.0
2025-01-08 15:30:00,110.87,110.97,110.77,110.83,10306.0,110.2074,110.3068,110.108,110.1677,10306.0
2025-01-08 15:35:00,110.79,110.91,110.75,110.83,7032.0,110.1279,110.2472,110.0882,110.1677,7032.0
2025-01-08 15:40:00,110.86,110.95,110.78,110.92,7431.0,110.1975,110.287,110.118,110.2571,7431.0
2025-01-08 15:45:00,110.93,111.1,110.92,111.03,10640.0,110.2671,110.4361,110.2571,110.3665,10640.0
2025-01-08 15:50:00,111.06,111.35,111.05,111.29,33742.0,110.3963,110.6846,110.3864,110.6249,33742.0
2025-01-08 15:55:00,111.28,111.43,111.27,111.4,101670.0,110.615,110.7641,110.605,110.7343,101670.0
2025-01-10 09:30:00,108.93,109.62,108.5,109.42,39513.0,108.279,108.9649,107.8516,108.7661,39513.0
2025-01-10 09:35:00,109.42,109.42,108.27,108.39,86550.0,108.7661,108.7661,107.623,107.7423,86550.0
2025-01-10 09:40:00,108.31,108.5,107.94,108.22,46510.0,107.6627,107.8516,107.2949,107.5733,46510.0
2025-01-10 09:45:00,108.22,108.22,107.4,107.45,5172.0,107.5733,107.5733,106.7582,106.8079,5172.0
2025-01-10 09:50:00,107.43,107.44,106.94,107.09,49645.0,106.788,106.7979,106.3009,106.45,49645.0
2025-01-10 09:55:00,107.07,107.12,106.97,107.06,3046.0,106.4301,106.4798,106.3307,106.4202,3046.0
2025-01-10 10:00:00,107.06,107.06,105.72,106.18,43849.0,106.4202,106.4202,105.0882,105.5455,43849.0
2025-01-10 10:05:00,106.18,106.61,106.03,106.61,38243.0,105.5455,105.9729,105.3964,105.9729,38243.0
2025-01-10 10:10:00,106.61,106.77,106.27,106.37,18566.0,105.9729,106.1319,105.6349,105.7343,18566.0
2025-01-10 10:15:00,106.37,106.68,106.22,106.47,13489.0,105.7343,106.0425,105.5852,105.8337,13489.0
2025-01-10 10:20:00,106.55,106.67,105.98,106.2,17219.0,105.9132,106.0325,105.3467,105.5653,17219.0
2025-01-10 10:25:00,106.19,106.26,105.87,106.08,16231.0,105.5554,105.625,105.2373,105.4461,16231.0
2025-01-10 10:30:00,106.11,106.83,106.04,106.77,10457.0,105.4759,106.1916,105.4063,106.1319,10457.0
2025-01-10 10:35:00,106.75,106.78,106.31,106.58,17037.0,106.1121,106.1419,105.6747,105.9431,17037.0
2025-01-10 10:40:00,106.58,106.58,106.35,106.42,11045.0,105.9431,105.9431,105.7144,105.784,11045.0
2025-01-10 10:45:00,106.38,106.61,106.38,106.5,8691.0,105.7443,105.9729,105.7443,105.8635,8691.0
2025-01-10 10:50:00,106.43,106.52,106.19,106.5,14179.0,105.794,105.8834,105.5554,105.8635,14179.0
2025-01-10 10:55:00,106.5,106.66,106.37,106.39,11587.0,105.8635,106.0226,105.7343,105.7542,11587.0
2025-01-10 11:00:00,106.41,106.41,105.91,105.97,8406.0,105.7741,105.7741,105.2771,105.3367,8406.0
2025-01-10 11:05:00,105.97,106.03,105.88,105.97,7121.0,105.3367,105.3964,105.2473,105.3367,7121.0
2025-01-10 11:10:00,106.02,106.11,105.82,105.9,8073.0,105.3864,105.4759,105.1876,105.2671,8073.0
2025-01-10 11:15:00,105.9,106.09,105.88,106.05,4460.0,105.2671,105.456,105.2473,105.4162,4460.0
2025-01-10 11:20:00,106.05,106.2,106.02,106.12,4339.0,105.4162,105.5653,105.3864,105.4858,4339.0
2025-01-10 11:25:00,106.17,106.23,105.91,105.97,13747.0,105.5355,105.5952,105.2771,105.3367,13747.0
2025-01-10 11:30:00,105.95,106.21,105.85,106.12,13644.0,105.3168,105.5753,105.2174,105.4858,13644.0
2025-01-10 11:35:00,106.11,106.21,106.07,106.15,6688.0,105.4759,105.5753,105.4361,105.5156,6688.0
2025-01-10 11:40:00,106.15,106.42,106.14,106.42,3575.0,105.5156,105.784,105.5057,105.784,3575.0
2025-01-10 11:45:00,106.42,106.45,105.95,106.0,10435.0,105.784,105.8138,105.3168,105.3665,10435.0
2025-01-10 11:50:00,105.95,106.07,105.93,105.97,17522.0,105.3168,105.4361,105.297,105.3367,17522.0
2025-01-10 11:55:00,105.9,105.9,105.67,105.67,18822.0,105.2671,105.2671,105.0385,105.0385,18822.0
2025-01-10 12:00:00,105.68,105.86,105.58,105.58,13629.0,105.0484,105.2274,104.949,104.949,13629.0
2025-01-10 12:05:00,105.52,105.52,105.37,105.45,2734.0,104.8894,104.8894,104.7403,104.8198,2734.0
2025-01-10 12:10:00,105.45,105.45,105.26,105.33,5027.0,104.8198,104.8198,104.631,104.7005,5027.0
2025-01-10 12:15:00,105.37,105.5,105.22,105.42,7779.0,104.7403,104.8695,104.5912,104.79,7779.0
2025-01-10 12:20:00,105.42,105.49,105.3,105.41,13872.0,104.79,104.8596,104.6707,104.7801,13872.0
2025-01-10 12:25:00,105.54,105.79,105.54,105.74,6505.0,104.9093,105.1578,104.9093,105.1081,6505.0
2025-01-10 12:30:00,105.79,105.98,105.59,105.59,14882.0,105.1578,105.3467,104.959,104.959,14882.0
2025-01-10 12:35:00,105.6,105.69,105.42,105.63,36138.0,104.9689,105.0584,104.79,104.9987,36138.0
2025-01-10 12:40:00,105.64,105.69,105.55,105.6,2518.0,105.0087,105.0584,104.9192,104.9689,2518.0
2025-01-10 12:45:00,105.56,105.66,105.43,105.56,50750.0,104.9292,105.0286,104.7999,104.9292,50750.0
2025-01-10 12:50:00,105.53,105.58,105.41,105.41,8825.0,104.8993,104.949,104.7801,104.7801,8825.0
2025-01-10 12:55:00,105.55,105.73,105.55,105.7,6505.0,104.9192,105.0982,104.9192,105.0683,6505.0
2025-01-10 13:00:00,105.7,105.74,105.48,105.53,7397.0,105.0683,105.1081,104.8496,104.8993,7397.0
2025-01-10 13:05:00,105.43,105.65,105.43,105.62,3766.0,104.7999,105.0186,104.7999,104.9888,3766.0
2025-01-10 13:10:00,105.63,105.69,105.39,105.46,7239.0,104.9987,105.0584,104.7602,104.8298,7239.0
2025-01-10 13:15:00,105.46,105.55,105.4,105.48,17328.0,104.8298,104.9192,104.7701,104.8496,17328.0
2025-01-10 13:20:00,105.45,105.74,105.45,105.7,8657.0,104.8198,105.1081,104.8198,105.0683,8657.0
2025-01-10 13:25:00,105.7,105.88,105.62,105.62,8989.0,105.0683,105.2473,104.9888,104.9888,8989.0
2025-01-10 13:30:00,105.62,105.64,105.5,105.59,5230.0,104.9888,105.0087,104.8695,104.959,5230.0
2025-01-10 13:35:00,105.53,105.66,105.45,105.65,13599.0,104.8993,105.0286,104.8198,105.0186,13599.0
2025-01-10 13:40:00,105.64,105.69,105.47,105.47,5478.0,105.0087,105.0584,104.8397,104.8397,5478.0
2025-01-10 13:45:00,105.47,105.7,105.43,105.7,7702.0,104.8397,105.0683,104.7999,105.0683,7702.0
2025-01-10 13:50:00,105.7,105.7,105.52,105.52,4417.0,105.0683,105.0683,104.8894,104.8894,4417.0
2025-01-10 13:55:00,105.56,105.64,105.43,105.48,12238.0,104.9292,105.0087,104.7999,104.8496,12238.0
2025-01-10 14:00:00,105.49,105.52,105.13,105.33,32614.0,104.8596,104.8894,104.5017,104.7005,32614.0
2025-01-10 14:05:00,105.36,105.36,105.15,105.15,14730.0,104.7304,104.7304,104.5216,104.5216,14730.0
2025-01-10 14:10:00,105.15,105.29,105.04,105.27,5140.0,104.5216,104.6608,104.4123,104.6409,5140.0
2025-01-10 14:15:00,105.27,105.7,105.22,105.56,59938.0,104.6409,105.0683,104.5912,104.9292,59938.0
2025-01-10 14:20:00,105.52,105.53,105.34,105.52,6860.0,104.8894,104.8993,104.7105,104.8894,6860.0
2025-01-10 14:25:00,105.52,105.94,105.51,105.78,10753.0,104.8894,105.3069,104.8795,105.1479,10753.0
2025-01-10 14:30:00,105.75,105.77,105.64,105.76,9496.0,105.118,105.1379,105.0087,105.128,9496.0
2025-01-10 14:35:00,105.72,105.76,105.69,105.73,1900.0,105.0882,105.128,105.0584,105.0982,1900.0
2025-01-10 14:40:00,105.8,105.81,105.61,105.72,12113.0,105.1677,105.1777,104.9789,105.0882,12113.0
2025-01-10 14:45:00,105.79,105.85,105.68,105.75,19551.0,105.1578,105.2174,105.0484,105.118,19551.0
2025-01-10 14:50:00,105.76,105.91,105.75,105.89,5069.0,105.128,105.2771,105.118,105.2572,5069.0
2025-01-10 14:55:00,105.9,105.99,105.89,105.97,6055.0,105.2671,105.3566,105.2572,105.3367,6055.0
2025-01-10 15:00:00,105.94,106.14,105.8,105.95,11972.0,105.3069,105.5057,105.1677,105.3168,11972.0
2025-01-10 15:05:00,105.95,106.11,105.94,106.1,4785.0,105.3168,105.4759,105.3069,105.4659,4785.0
2025-01-10 15:10:00,106.09,106.09,105.77,105.78,11289.0,105.456,105.456,105.1379,105.1479,11289.0
2025-01-10 15:15:00,105.8,105.85,105.73,105.85,14932.0,105.1677,105.2174,105.0982,105.2174,14932.0
2025-01-10 15:20:00,105.87,106.04,105.8,105.9,12894.0,105.2373,105.4063,105.1677,105.2671,12894.0
2025-01-10 15:25:00,105.89,105.89,105.74,105.89,7617.0,105.2572,105.2572,105.1081,105.2572,7617.0
2025-01-10 15:30:00,105.83,105.91,105.72,105.83,8968.0,105.1976,105.2771,105.0882,105.1976,8968.0
2025-01-10 15:35:00,105.84,106.1,105.83,106.02,8419.0,105.2075,105.4659,105.1976,105.3864,8419.0
2025-01-10 15:40:00,105.93,106.17,105.85,106.04,10994.0,105.297,105.5355,105.2174,105.4063,10994.0
2025-01-10 15:45:00,105.99,106.02,105.86,105.86,12856.0,105.3566,105.3864,105.2274,105.2274,12856.0
2025-01-10 15:50:00,105.83,106.1,105.79,106.07,19622.0,105.1976,105.4659,105.1578,105.4361,19622.0
2025-01-10 15:55:00,106.08,106.13,105.69,105.72,119274.0,105.4461,105.4958,105.0584,105.0882,119274.0
2025-01-13 09:30:00,105.34,105.71,105.17,105.66,26267.0,104.7105,105.0783,104.5415,105.0286,26267.0
2025-01-13 09:35:00,105.78,106.09,105.71,106.08,6429.0,105.1479,105.456,105.0783,105.4461,6429.0
2025-01-13 09:40:00,106.19,106.23,105.93,106.13,14028.0,105.5554,105.5952,105.297,105.4958,14028.0
2025-01-13 09:45:00,106.13,106.44,105.93,106.41,10317.0,105.4958,105.8039,105.297,105.7741,10317.0
2025-01-13 09:50:00,106.44,106.45,106.31,106.32,5416.0,105.8039,105.8138,105.6747,105.6846,5416.0
2025-01-13 09:55:00,106.36,106.52,106.36,106.43,5488.0,105.7244,105.8834,105.7244,105.794,5488.0
2025-01-13 10:00:00,106.48,106.61,106.28,106.58,9433.0,105.8437,105.9729,105.6449,105.9431,9433.0
2025-01-13 10:05:00,106.56,106.87,106.55,106.77,4407.0,105.9232,106.2313,105.9132,106.1319,4407.0
2025-01-13 10:10:00,106.77,106.77,106.53,106.6,5557.0,106.1319,106.1319,105.8934,105.963,5557.0
2025-01-13 10:15:00,106.53,107.0,106.53,107.0,6803.0,105.8934,106.3606,105.8934,106.3606,6803.0
2025-01-13 10:20:00,107.08,107.08,106.76,106.89,8691.0,106.4401,106.4401,106.122,106.2512,8691.0
2025-01-13 10:25:00,106.84,106.89,105.91,105.91,65034.0,106.2015,106.2512,105.2771,105.2771,65034.0
2025-01-13 10:30:00,105.91,106.0,105.18,105.2,189671.0,105.2771,105.3665,104.5514,104.5713,189671.0
2025-01-13 10:35:00,105.29,105.86,105.26,105.77,44928.0,104.6608,105.2274,104.631,105.1379,44928.0
2025-01-13 10:40:00,105.72,105.81,105.57,105.76,30162.0,105.0882,105.1777,104.9391,105.128,30162.0
2025-01-13 10:45:00,105.75,105.96,105.61,105.61,10246.0,105.118,105.3268,104.9789,104.9789,10246.0
2025-01-13 10:50:00,105.63,105.68,105.53,105.6,19382.0,104.9987,105.0484,104.8993,104.9689,19382.0
2025-01-13 10:55:00,105.59,105.7,105.42,105.55,21656.0,104.959,105.0683,104.79,104.9192,21656.0
2025-01-13 11:00:00,105.55,105.63,105.15,105.16,21096.0,104.9192,104.9987,104.5216,104.5316,21096.0
2025-01-13 11:05:00,105.21,105.42,105.21,105.33,59688.0,104.5813,104.79,104.5813,104.7005,59688.0
2025-01-13 11:10:00,105.38,105.44,105.24,105.34,12150.0,104.7502,104.8099,104.6111,104.7105,12150.0
2025-01-13 11:15:00,105.35,105.49,105.25,105.26,17530.0,104.7204,104.8596,104.621,104.631,17530.0
2025-01-13 11:20:00,105.31,105.54,105.3,105.32,8685.0,104.6807,104.9093,104.6707,104.6906,8685.0
2025-01-13 11:25:00,105.31,105.37,105.18,105.26,19365.0,104.6807,104.7403,104.5514,104.631,19365.0
2025-01-13 11:30:00,105.25,105.4,105.21,105.4,16558.0,104.621,104.7701,104.5813,104.7701,16558.0
2025-01-13 11:35:00,105.4,105.77,105.37,105.37,29848.0,104.7701,105.1379,104.7403,104.7403,29848.0
2025-01-13 11:40:00,105.42,105.74,105.42,105.73,15398.0,104.79,105.1081,104.79,105.0982,15398.0
2025-01-13 11:45:00,105.73,105.78,105.6,105.77,17585.0,105.0982,105.1479,104.9689,105.1379,17585.0
2025-01-13 11:50:00,105.73,105.92,105.73,105.86,11071.0,105.0982,105.287,105.0982,105.2274,11071.0
2025-01-13 11:55:00,105.86,105.86,105.69,105.74,16823.0,105.2274,105.2274,105.0584,105.1081,16823.0
2025-01-13 12:00:00,105.78,105.94,105.7,105.84,34427.0,105.1479,105.3069,105.0683,105.2075,34427.0
2025-01-13 12:05:00,105.84,106.06,105.82,105.99,18422.0,105.2075,105.4262,105.1876,105.3566,18422.0
2025-01-13 12:10:00,106.05,106.1,106.01,106.05,9469.0,105.4162,105.4659,105.3765,105.4162,9469.0
2025-01-13 12:15:00,106.1,106.16,106.02,106.08,9407.0,105.4659,105.5256,105.3864,105.4461,9407.0
2025-01-13 12:20:00,106.06,106.19,106.04,106.19,8398.0,105.4262,105.5554,105.4063,105.5554,8398.0
2025-01-13 12:25:00,106.18,106.18,106.07,106.14,6652.0,105.5455,105.5455,105.4361,105.5057,6652.0
2025-01-13 12:30:00,106.11,106.11,105.95,106.01,12941.0,105.4759,105.4759,105.3168,105.3765,12941.0
2025-01-13 12:35:00,106.0,106.04,105.92,106.04,10514.0,105.3665,105.4063,105.287,105.4063,10514.0
2025-01-13 12:40:00,106.02,106.06,105.96,106.05,17031.0,105.3864,105.4262,105.3268,105.4162,17031.0
2025-01-13 12:45:00,106.05,106.11,106.02,106.03,10922.0,105.4162,105.4759,105.3864,105.3964,10922.0
2025-01-13 12:50:00,106.06,106.06,105.97,106.0,10825.0,105.4262,105.4262,105.3367,105.3665,10825.0
2025-01-13 12:55:00,105.97,106.25,105.97,106.19,14501.0,105.3367,105.615,105.3367,105.5554,14501.0
2025-01-13 13:00:00,106.19,106.2,106.11,106.11,4828.0,105.5554,105.5653,105.4759,105.4759,4828.0
2025-01-13 13:05:00,106.11,106.25,106.07,106.17,11503.0,105.4759,105.615,105.4361,105.5355,11503.0
2025-01-13 13:10:00,106.2,106.23,106.14,106.23,2427.0,105.5653,105.5952,105.5057,105.5952,2427.0
2025-01-13 13:15:00,106.2,106.25,106.17,106.25,4542.0,105.5653,105.615,105.5355,105.615,4542.0
2025-01-13 13:20:00,106.25,106.3,106.24,106.27,7184.0,105.615,105.6647,105.6051,105.6349,7184.0
2025-01-13 13:25:00,106.27,106.34,106.2,106.31,11900.0,105.6349,105.7045,105.5653,105.6747,11900.0
2025-01-13 13:30:00,106.31,106.35,106.23,106.31,4471.0,105.6747,105.7144,105.5952,105.6747,4471.0
2025-01-13 13:35:00,106.29,106.31,106.19,106.22,10426.0,105.6548,105.6747,105.5554,105.5852,10426.0
2025-01-13 13:40:00,106.22,106.35,106.21,106.27,15790.0,105.5852,105.7144,105.5753,105.6349,15790.0
2025-01-13 13:45:00,106.31,106.4,106.25,106.37,6474.0,105.6747,105.7641,105.615,105.7343,6474.0
2025-01-13 13:50:00,106.4,106.42,106.39,106.41,5631.0,105.7641,105.784,105.7542,105.7741,5631.0
2025-01-13 13:55:00,106.41,106.54,106.34,106.54,8573.0,105.7741,105.9033,105.7045,105.9033,8573.0
2025-01-13 14:00:00,106.54,106.54,106.26,106.29,6187.0,105.9033,105.9033,105.625,105.6548,6187.0
2025-01-13 14:05:00,106.29,106.29,106.0,106.11,16404.0,105.6548,105.6548,105.3665,105.4759,16404.0
2025-01-13 14:10:00,106.17,106.28,106.13,106.17,9789.0,105.5355,105.6449,105.4958,105.5355,9789.0
2025-01-13 14:15:00,106.19,106.3,106.18,106.21,4785.0,105.5554,105.6647,105.5455,105.5753,4785.0
2025-01-13 14:20:00,106.21,106.41,106.15,106.38,6363.0,105.5753,105.7741,105.5156,105.7443,6363.0
2025-01-13 14:25:00,106.41,106.56,106.41,106.54,7600.0,105.7741,105.9232,105.7741,105.9033,7600.0
2025-01-13 14:30:00,106.51,106.51,106.31,106.31,5408.0,105.8735,105.8735,105.6747,105.6747,5408.0
2025-01-13 14:35:00,106.33,106.55,106.2,106.55,10910.0,105.6946,105.9132,105.5653,105.9132,10910.0
2025-01-13 14:40:00,106.55,106.78,106.5,106.59,19484.0,105.9132,106.1419,105.8635,105.953,19484.0
2025-01-13 14:45:00,106.57,106.57,106.42,106.42,4685.0,105.9331,105.9331,105.784,105.784,4685.0
2025-01-13 14:50:00,106.43,106.49,106.38,106.46,3193.0,105.794,105.8536,105.7443,105.8238,3193.0
2025-01-13 14:55:00,106.45,106.53,106.44,106.51,6090.0,105.8138,105.8934,105.8039,105.8735,6090.0
2025-01-13 15:00:00,106.48,106.48,106.39,106.41,3845.0,105.8437,105.8437,105.7542,105.7741,3845.0
2025-01-13 15:05:00,106.45,106.53,106.42,106.5,6397.0,105.8138,105.8934,105.784,105.8635,6397.0
2025-01-13 15:10:00,106.48,106.48,106.34,106.34,5671.0,105.8437,105.8437,105.7045,105.7045,5671.0
2025-01-13 15:15:00,106.41,106.41,106.34,106.36,5416.0,105.7741,105.7741,105.7045,105.7244,5416.0
2025-01-13 15:20:00,106.36,106.5,106.35,106.45,18778.0,105.7244,105.8635,105.7144,105.8138,18778.0
2025-01-13 15:25:00,106.44,106.47,106.34,106.39,9755.0,105.8039,105.8337,105.7045,105.7542,9755.0
2025-01-13 15:30:00,106.36,106.36,106.26,106.27,7014.0,105.7244,105.7244,105.625,105.6349,7014.0
2025-01-13 15:35:00,106.26,106.36,106.24,106.34,13948.0,105.625,105.7244,105.6051,105.7045,13948.0
2025-01-13 15:40:00,106.31,106.39,106.3,106.37,12906.0,105.6747,105.7542,105.6647,105.7343,12906.0
2025-01-13 15:45:00,106.35,106.4,106.32,106.36,8438.0,105.7144,105.7641,105.6846,105.7244,8438.0
2025-01-13 15:50:00,106.38,106.76,106.38,106.73,29807.0,105.7443,106.122,105.7443,106.0922,29807.0
2025-01-13 15:55:00,106.73,106.84,106.69,106.8,130023.0,106.0922,106.2015,106.0524,106.1618,130023.0
2025-01-14 09:30:00,107.59,107.86,107.34,107.46,8757.0,106.947,107.2154,106.6985,106.8178,8757.0
2025-01-14 09:35:00,107.53,107.68,107.52,107.56,1231.0,106.8874,107.0365,106.8775,106.9172,1231.0
2025-01-14 09:40:00,107.87,107.96,107.51,107.68,14102.0,107.2254,107.3148,106.8675,107.0365,14102.0
2025-01-14 09:45:00,107.64,107.76,107.36,107.54,8932.0,106.9967,107.116,106.7184,106.8973,8932.0
2025-01-14 09:50:00,107.55,107.57,107.38,107.52,1898.0,106.9073,106.9272,106.7383,106.8775,1898.0
2025-01-14 09:55:00,107.57,107.59,107.25,107.39,9762.0,106.9272,106.947,106.6091,106.7482,9762.0
2025-01-14 10:00:00,107.39,107.46,107.27,107.39,3106.0,106.7482,106.8178,106.6289,106.7482,3106.0
2025-01-14 10:05:00,107.39,107.82,107.38,107.77,22213.0,106.7482,107.1757,106.7383,107.126,22213.0
2025-01-14 10:10:00,107.81,108.18,107.73,107.99,7908.0,107.1657,107.5335,107.0862,107.3446,7908.0
2025-01-14 10:15:00,107.91,108.06,107.85,107.93,6374.0,107.2651,107.4142,107.2055,107.285,6374.0
2025-01-14 10:20:00,107.92,107.92,107.61,107.82,9375.0,107.2751,107.2751,106.9669,107.1757,9375.0
2025-01-14 10:25:00,107.82,107.99,107.81,107.98,5573.0,107.1757,107.3446,107.1657,107.3347,5573.0
2025-01-14 10:30:00,107.81,107.97,107.81,107.97,5258.0,107.1657,107.3248,107.1657,107.3248,5258.0
2025-01-14 10:35:00,107.95,107.99,107.86,107.94,22506.0,107.3049,107.3446,107.2154,107.2949,22506.0
2025-01-14 10:40:00,107.96,108.16,107.94,108.15,40190.0,107.3148,107.5136,107.2949,107.5037,40190.0
2025-01-14 10:45:00,108.12,108.26,108.0,108.19,24099.0,107.4739,107.613,107.3546,107.5434,24099.0
2025-01-14 10:50:00,108.12,108.12,107.92,108.0,6496.0,107.4739,107.4739,107.2751,107.3546,6496.0
2025-01-14 10:55:00,108.0,108.02,107.93,107.93,4737.0,107.3546,107.3745,107.285,107.285,4737.0
2025-01-14 11:00:00,107.93,107.96,107.53,107.57,11188.0,107.285,107.3148,106.8874,106.9272,11188.0
2025-01-14 11:05:00,107.57,107.7,107.5,107.62,9727.0,106.9272,107.0564,106.8576,106.9769,9727.0
2025-01-14 11:10:00,107.62,107.62,107.34,107.34,3864.0,106.9769,106.9769,106.6985,106.6985,3864.0
2025-01-14 11:15:00,107.34,107.48,107.34,107.44,4271.0,106.6985,106.8377,106.6985,106.7979,4271.0
2025-01-14 11:20:00,107.45,107.45,107.09,107.14,1778.0,106.8079,106.8079,106.45,106.4997,1778.0
2025-01-14 11:25:00,107.23,107.4,107.23,107.33,6099.0,106.5892,106.7582,106.5892,106.6886,6099.0
2025-01-14 11:30:00,107.4,107.54,107.34,107.54,5768.0,106.7582,106.8973,106.6985,106.8973,5768.0
2025-01-14 11:35:00,107.55,107.55,107.33,107.35,2892.0,106.9073,106.9073,106.6886,106.7085,2892.0
2025-01-14 11:40:00,107.38,107.42,107.29,107.3,3880.0,106.7383,106.7781,106.6488,106.6588,3880.0
2025-01-14 11:45:00,107.27,107.43,107.23,107.34,9493.0,106.6289,106.788,106.5892,106.6985,9493.0
2025-01-14 11:50:00,107.32,107.32,107.26,107.3,807.0,106.6786,106.6786,106.619,106.6588,807.0
2025-01-14 11:55:00,107.31,107.31,107.14,107.14,4996.0,106.6687,106.6687,106.4997,106.4997,4996.0
2025-01-14 12:00:00,107.07,107.09,106.98,107.03,3161.0,106.4301,106.45,106.3407,106.3904,3161.0
2025-01-14 12:05:00,107.01,107.09,106.97,107.08,2946.0,106.3705,106.45,106.3307,106.4401,2946.0
2025-01-14 12:10:00,107.1,107.2,107.09,107.17,1780.0,106.46,106.5594,106.45,106.5295,1780.0
2025-01-14 12:15:00,107.17,107.31,107.15,107.28,3225.0,106.5295,106.6687,106.5097,106.6389,3225.0
2025-01-14 12:20:00,107.27,107.31,107.19,107.25,10639.0,106.6289,106.6687,106.5494,106.6091,10639.0
2025-01-14 12:25:00,107.34,107.42,107.3,107.42,10006.0,106.6985,106.7781,106.6588,106.7781,10006.0
2025-01-14 12:30:00,107.32,107.34,107.06,107.09,9514.0,106.6786,106.6985,106.4202,106.45,9514.0
2025-01-14 12:35:00,107.06,107.33,107.03,107.3,3802.0,106.4202,106.6886,106.3904,106.6588,3802.0
2025-01-14 12:40:00,107.3,107.49,107.27,107.46,6036.0,106.6588,106.8476,106.6289,106.8178,6036.0
2025-01-14 12:45:00,107.45,107.51,107.41,107.49,10101.0,106.8079,106.8675,106.7681,106.8476,10101.0
2025-01-14 12:50:00,107.51,107.9,107.5,107.81,75274.0,106.8675,107.2552,106.8576,107.1657,75274.0
2025-01-14 12:55:00,107.79,107.79,107.7,107.7,6230.0,107.1458,107.1458,107.0564,107.0564,6230.0
2025-01-14 13:00:00,107.71,107.86,107.71,107.86,6261.0,107.0663,107.2154,107.0663,107.2154,6261.0
2025-01-14 13:05:00,107.86,108.02,107.86,107.97,7816.0,107.2154,107.3745,107.2154,107.3248,7816.0
2025-01-14 13:10:00,108.01,108.03,107.93,108.01,7869.0,107.3645,107.3844,107.285,107.3645,7869.0
2025-01-14 13:15:00,108.01,108.09,107.98,108.06,15287.0,107.3645,107.444,107.3347,107.4142,15287.0
2025-01-14 13:20:00,108.06,108.09,108.04,108.05,10544.0,107.4142,107.444,107.3943,107.4043,10544.0
2025-01-14 13:25:00,108.05,108.07,107.99,108.01,9656.0,107.4043,107.4242,107.3446,107.3645,9656.0
2025-01-14 13:30:00,107.99,108.04,107.9,107.9,8811.0,107.3446,107.3943,107.2552,107.2552,8811.0
2025-01-14 13:35:00,107.94,108.14,107.93,108.09,22104.0,107.2949,107.4937,107.285,107.444,22104.0
2025-01-14 13:40:00,108.12,108.31,108.09,108.2,21056.0,107.4739,107.6627,107.444,107.5534,21056.0
2025-01-14 13:45:00,108.19,108.31,108.18,108.27,11248.0,107.5434,107.6627,107.5335,107.623,11248.0
2025-01-14 13:50:00,108.27,108.29,108.09,108.16,9018.0,107.623,107.6429,107.444,107.5136,9018.0
2025-01-14 13:55:00,108.14,108.16,108.04,108.11,10540.0,107.4937,107.5136,107.3943,107.4639,10540.0
2025-01-14 14:00:00,108.09,108.09,107.93,108.0,9719.0,107.444,107.444,107.285,107.3546,9719.0
2025-01-14 14:05:00,107.98,108.05,107.97,108.02,8294.0,107.3347,107.4043,107.3248,107.3745,8294.0
2025-01-14 14:10:00,108.02,108.05,107.94,108.02,12184.0,107.3745,107.4043,107.2949,107.3745,12184.0
2025-01-14 14:15:00,108.03,108.3,108.02,108.29,12268.0,107.3844,107.6528,107.3745,107.6429,12268.0
2025-01-14 14:20:00,108.32,108.32,108.21,108.23,8190.0,107.6727,107.6727,107.5633,107.5832,8190.0
2025-01-14 14:25:00,108.2,108.24,107.94,108.0,31782.0,107.5534,107.5932,107.2949,107.3546,31782.0
2025-01-14 14:30:00,108.02,108.12,107.99,108.0,19789.0,107.3745,107.4739,107.3446,107.3546,19789.0
2025-01-14 14:35:00,107.98,108.08,107.95,108.05,8172.0,107.3347,107.4341,107.3049,107.4043,8172.0
2025-01-14 14:40:00,108.05,108.33,108.03,108.17,26184.0,107.4043,107.6826,107.3844,107.5236,26184.0
2025-01-14 14:45:00,108.16,108.2,108.14,108.16,9134.0,107.5136,107.5534,107.4937,107.5136,9134.0
2025-01-14 14:50:00,108.16,108.16,108.01,108.07,9056.0,107.5136,107.5136,107.3645,107.4242,9056.0
2025-01-14 14:55:00,108.05,108.05,107.82,107.89,7885.0,107.4043,107.4043,107.1757,107.2452,7885.0
2025-01-14 15:00:00,107.89,107.93,107.57,107.57,5282.0,107.2452,107.285,106.9272,106.9272,5282.0
2025-01-14 15:05:00,107.58,107.69,107.5,107.69,7605.0,106.9371,107.0464,106.8576,107.0464,7605.0
2025-01-14 15:10:00,107.63,107.71,107.63,107.69,9733.0,106.9868,107.0663,106.9868,107.0464,9733.0
2025-01-14 15:15:00,107.69,107.82,107.68,107.79,13228.0,107.0464,107.1757,107.0365,107.1458,13228.0
2025-01-14 15:20:00,107.79,107.84,107.72,107.84,12237.0,107.1458,107.1955,107.0763,107.1955,12237.0
2025-01-14 15:25:00,107.87,107.89,107.76,107.87,9805.0,107.2254,107.2452,107.116,107.2254,9805.0
2025-01-14 15:30:00,107.88,107.88,107.74,107.8,15542.0,107.2353,107.2353,107.0961,107.1558,15542.0
2025-01-14 15:35:00,107.82,107.91,107.73,107.78,14822.0,107.1757,107.2651,107.0862,107.1359,14822.0
2025-01-14 15:40:00,107.76,107.79,107.63,107.76,8039.0,107.116,107.1458,106.9868,107.116,8039.0
2025-01-14 15:45:00,107.78,107.9,107.72,107.76,11074.0,107.1359,107.2552,107.0763,107.116,11074.0
2025-01-14 15:50:00,107.75,108.08,107.75,107.96,25232.0,107.1061,107.4341,107.1061,107.3148,25232.0
2025-01-14 15:55:00,107.93,108.18,107.9,108.1,93622.0,107.285,107.5335,107.2552,107.454,93622.0
2025-01-15 09:30:00,110.89,110.96,110.43,110.91,18740.0,110.2273,110.2969,109.7701,110.2472,18740.0
2025-01-15 09:35:00,111.13,111.18,110.49,110.49,20563.0,110.4659,110.5156,109.8297,109.8297,20563.0
2025-01-15 09:40:00,110.68,110.89,110.54,110.88,9248.0,110.0186,110.2273,109.8794,110.2174,9248.0
2025-01-15 09:45:00,110.8,111.1,110.64,110.94,9209.0,110.1379,110.4361,109.9788,110.277,9209.0
2025-01-15 09:50:00,110.86,110.95,110.52,110.52,7223.0,110.1975,110.287,109.8595,109.8595,7223.0
2025-01-15 09:55:00,110.44,110.8,110.35,110.66,12419.0,109.78,110.1379,109.6905,109.9987,12419.0
2025-01-15 10:00:00,110.46,110.66,110.25,110.55,4830.0,109.7999,109.9987,109.5911,109.8893,4830.0
2025-01-15 10:05:00,110.52,110.7,110.48,110.64,13958.0,109.8595,110.0384,109.8198,109.9788,13958.0
2025-01-15 10:10:00,110.75,110.85,110.6,110.63,4508.0,110.0882,110.1876,109.939,109.9689,4508.0
2025-01-15 10:15:00,110.64,110.78,110.45,110.45,7977.0,109.9788,110.118,109.7899,109.7899,7977.0
2025-01-15 10:20:00,110.4,110.44,110.18,110.19,32215.0,109.7402,109.78,109.5216,109.5315,32215.0
2025-01-15 10:25:00,110.19,110.32,110.15,110.21,8394.0,109.5315,109.6607,109.4917,109.5514,8394.0
2025-01-15 10:30:00,110.18,110.26,109.85,110.01,14029.0,109.5216,109.6011,109.1935,109.3526,14029.0
2025-01-15 10:35:00,109.98,110.15,109.71,110.0,32238.0,109.3228,109.4917,109.0544,109.3426,32238.0
2025-01-15 10:40:00,109.94,110.14,109.83,109.83,17918.0,109.283,109.4818,109.1736,109.1736,17918.0
2025-01-15 10:45:00,109.82,109.89,109.65,109.68,5822.0,109.1637,109.2333,108.9947,109.0245,5822.0
2025-01-15 10:50:00,109.6,109.86,109.49,109.63,18420.0,108.945,109.2035,108.8357,108.9748,18420.0
2025-01-15 10:55:00,109.63,110.12,109.63,109.87,22494.0,108.9748,109.4619,108.9748,109.2134,22494.0
2025-01-15 11:00:00,109.87,109.92,109.4,109.44,7292.0,109.2134,109.2631,108.7462,108.786,7292.0
2025-01-15 11:05:00,109.48,109.59,109.42,109.56,15432.0,108.8257,108.9351,108.7661,108.9053,15432.0
2025-01-15 11:10:00,109.59,109.62,109.19,109.2,6684.0,108.9351,108.9649,108.5375,108.5474,6684.0
2025-01-15 11:15:00,109.23,109.38,109.12,109.12,7986.0,108.5772,108.7263,108.4679,108.4679,7986.0
2025-01-15 11:20:00,109.15,109.38,109.09,109.3,7910.0,108.4977,108.7263,108.4381,108.6468,7910.0
2025-01-15 11:25:00,109.36,109.37,109.2,109.25,3991.0,108.7065,108.7164,108.5474,108.5971,3991.0
2025-01-15 11:30:00,109.2,109.2,108.79,108.87,8292.0,108.5474,108.5474,108.1399,108.2194,8292.0
2025-01-15 11:35:00,108.86,109.07,108.86,108.95,7307.0,108.2094,108.4182,108.2094,108.2989,7307.0
2025-01-15 11:40:00,108.96,109.1,108.9,108.94,7021.0,108.3088,108.448,108.2492,108.289,7021.0
2025-01-15 11:45:00,108.94,109.01,108.92,108.98,3058.0,108.289,108.3585,108.2691,108.3287,3058.0
2025-01-15 11:50:00,109.0,109.0,108.86,108.94,5693.0,108.3486,108.3486,108.2094,108.289,5693.0
2025-01-15 11:55:00,108.95,109.13,108.95,109.08,6407.0,108.2989,108.4778,108.2989,108.4281,6407.0
2025-01-15 12:00:00,109.09,109.09,108.75,108.79,10056.0,108.4381,108.4381,108.1001,108.1399,10056.0
2025-01-15 12:05:00,108.88,109.21,108.77,109.15,14115.0,108.2293,108.5574,108.12,108.4977,14115.0
2025-01-15 12:10:00,109.08,109.17,109.08,109.08,1932.0,108.4281,108.5176,108.4281,108.4281,1932.0
2025-01-15 12:15:00,109.08,109.25,109.0,109.0,5997.0,108.4281,108.5971,108.3486,108.3486,5997.0
2025-01-15 12:20:00,109.0,109.04,108.79,108.83,13113.0,108.3486,108.3884,108.1399,108.1796,13113.0
2025-01-15 12:25:00,108.83,109.13,108.83,109.01,3078.0,108.1796,108.4778,108.1796,108.3585,3078.0
2025-01-15 12:30:00,109.02,109.25,109.02,109.25,5579.0,108.3685,108.5971,108.3685,108.5971,5579.0
2025-01-15 12:35:00,109.25,109.29,109.13,109.16,8697.0,108.5971,108.6369,108.4778,108.5077,8697.0
2025-01-15 12:40:00,109.12,109.2,109.12,109.19,5771.0,108.4679,108.5474,108.4679,108.5375,5771.0
2025-01-15 12:45:00,109.17,109.17,109.05,109.08,4177.0,108.5176,108.5176,108.3983,108.4281,4177.0
2025-01-15 12:50:00,109.05,109.05,108.88,109.0,8098.0,108.3983,108.3983,108.2293,108.3486,8098.0
2025-01-15 12:55:00,109.05,109.1,108.89,108.89,5407.0,108.3983,108.448,108.2393,108.2393,5407.0
2025-01-15 13:00:00,108.9,109.04,108.85,108.96,5837.0,108.2492,108.3884,108.1995,108.3088,5837.0
2025-01-15 13:05:00,108.9,108.99,108.76,108.79,5980.0,108.2492,108.3387,108.11,108.1399,5980.0
2025-01-15 13:10:00,108.81,108.86,108.77,108.81,4259.0,108.1597,108.2094,108.12,108.1597,4259.0
2025-01-15 13:15:00,108.76,108.92,108.76,108.86,15881.0,108.11,108.2691,108.11,108.2094,15881.0
2025-01-15 13:20:00,108.83,108.89,108.76,108.76,11592.0,108.1796,108.2393,108.11,108.11,11592.0
2025-01-15 13:25:00,108.77,108.82,108.68,108.72,10122.0,108.12,108.1697,108.0305,108.0703,10122.0
2025-01-15 13:30:00,108.72,108.89,108.72,108.84,7178.0,108.0703,108.2393,108.0703,108.1896,7178.0
2025-01-15 13:35:00,108.84,108.98,108.84,108.96,14429.0,108.1896,108.3287,108.1896,108.3088,14429.0
2025-01-15 13:40:00,108.96,109.02,108.93,108.98,13506.0,108.3088,108.3685,108.279,108.3287,13506.0
2025-01-15 13:45:00,108.98,109.07,108.93,109.01,6616.0,108.3287,108.4182,108.279,108.3585,6616.0
2025-01-15 13:50:00,109.01,109.19,109.01,109.15,6996.0,108.3585,108.5375,108.3585,108.4977,6996.0
2025-01-15 13:55:00,109.12,109.17,109.1,109.12,7836.0,108.4679,108.5176,108.448,108.4679,7836.0
2025-01-15 14:00:00,109.14,109.24,109.12,109.15,11961.0,108.4878,108.5872,108.4679,108.4977,11961.0
2025-01-15 14:05:00,109.12,109.25,109.12,109.22,9134.0,108.4679,108.5971,108.4679,108.5673,9134.0
2025-01-15 14:10:00,109.2,109.26,109.15,109.16,14185.0,108.5474,108.6071,108.4977,108.5077,14185.0
2025-01-15 14:15:00,109.14,109.15,109.11,109.15,4259.0,108.4878,108.4977,108.458,108.4977,4259.0
2025-01-15 14:20:00,109.15,109.3,109.12,109.24,4532.0,108.4977,108.6468,108.4679,108.5872,4532.0
2025-01-15 14:25:00,109.24,109.39,109.19,109.35,6434.0,108.5872,108.7363,108.5375,108.6965,6434.0
2025-01-15 14:30:00,109.34,109.43,109.34,109.41,5145.0,108.6866,108.776,108.6866,108.7562,5145.0
2025-01-15 14:35:00,109.36,109.55,109.35,109.55,8660.0,108.7065,108.8953,108.6965,108.8953,8660.0
2025-01-15 14:40:00,109.57,109.61,109.38,109.39,7239.0,108.9152,108.955,108.7263,108.7363,7239.0
2025-01-15 14:45:00,109.37,109.48,109.33,109.44,12102.0,108.7164,108.8257,108.6766,108.786,12102.0
2025-01-15 14:50:00,109.41,109.53,109.39,109.53,5361.0,108.7562,108.8754,108.7363,108.8754,5361.0
2025-01-15 14:55:00,109.49,109.49,109.4,109.4,8267.0,108.8357,108.8357,108.7462,108.7462,8267.0
2025-01-15 15:00:00,109.42,109.43,109.29,109.37,9949.0,108.7661,108.776,108.6369,108.7164,9949.0
2025-01-15 15:05:00,109.36,109.43,109.34,109.38,7556.0,108.7065,108.776,108.6866,108.7263,7556.0
2025-01-15 15:10:00,109.38,109.4,109.36,109.37,5949.0,108.7263,108.7462,108.7065,108.7164,5949.0
2025-01-15 15:15:00,109.37,109.45,109.36,109.38,10722.0,108.7164,108.7959,108.7065,108.7263,10722.0
2025-01-15 15:20:00,109.38,109.49,109.34,109.49,8942.0,108.7263,108.8357,108.6866,108.8357,8942.0
2025-01-15 15:25:00,109.5,109.57,109.44,109.56,6582.0,108.8456,108.9152,108.786,108.9053,6582.0
2025-01-15 15:30:00,109.54,109.56,109.42,109.44,11269.0,108.8854,108.9053,108.7661,108.786,11269.0
2025-01-15 15:35:00,109.44,109.44,109.32,109.38,8148.0,108.786,108.786,108.6667,108.7263,8148.0
2025-01-15 15:40:00,109.41,109.42,109.19,109.29,10264.0,108.7562,108.7661,108.5375,108.6369,10264.0
2025-01-15 15:45:00,109.29,109.45,109.28,109.39,15684.0,108.6369,108.7959,108.6269,108.7363,15684.0
2025-01-15 15:50:00,109.39,109.46,109.18,109.19,17750.0,108.7363,108.8059,108.5275,108.5375,17750.0
2025-01-15 15:55:00,109.2,109.21,109.0,109.01,91408.0,108.5474,108.5574,108.3486,108.3585,91408.0
2025-01-16 09:30:00,108.74,109.7,108.57,109.7,14836.0,108.0902,109.0444,107.9212,109.0444,14836.0
2025-01-16 09:35:00,109.73,109.73,109.29,109.5,7520.0,109.0742,109.0742,108.6369,108.8456,7520.0
2025-01-16 09:40:00,109.55,109.63,109.18,109.18,7128.0,108.8953,108.9748,108.5275,108.5275,7128.0
2025-01-16 09:45:00,109.4,109.41,109.17,109.24,3010.0,108.7462,108.7562,108.5176,108.5872,3010.0
2025-01-16 09:50:00,109.08,109.49,109.08,109.48,3475.0,108.4281,108.8357,108.4281,108.8257,3475.0
2025-01-16 09:55:00,109.54,109.64,109.34,109.48,9613.0,108.8854,108.9848,108.6866,108.8257,9613.0
2025-01-16 10:00:00,109.43,109.43,109.18,109.24,9004.0,108.776,108.776,108.5275,108.5872,9004.0
2025-01-16 10:05:00,109.41,109.79,109.38,109.76,8350.0,108.7562,109.1339,108.7263,109.1041,8350.0
2025-01-16 10:10:00,109.86,109.86,109.52,109.59,7370.0,109.2035,109.2035,108.8655,108.9351,7370.0
2025-01-16 10:15:00,109.54,109.78,109.52,109.64,5731.0,108.8854,109.1239,108.8655,108.9848,5731.0
2025-01-16 10:20:00,109.7,109.72,109.54,109.63,9055.0,109.0444,109.0643,108.8854,108.9748,9055.0
2025-01-16 10:25:00,109.63,109.63,109.56,109.58,1269.0,108.9748,108.9748,108.9053,108.9251,1269.0
2025-01-16 10:30:00,109.61,109.96,109.6,109.73,6737.0,108.955,109.3029,108.945,109.0742,6737.0
2025-01-16 10:35:00,109.68,109.72,109.54,109.61,13933.0,109.0245,109.0643,108.8854,108.955,13933.0
2025-01-16 10:40:00,109.61,109.82,109.47,109.82,9274.0,108.955,109.1637,108.8158,109.1637,9274.0
2025-01-16 10:45:00,109.72,109.85,109.66,109.66,2824.0,109.0643,109.1935,109.0047,109.0047,2824.0
2025-01-16 10:50:00,109.8,109.84,109.72,109.73,4378.0,109.1438,109.1836,109.0643,109.0742,4378.0
2025-01-16 10:55:00,109.8,109.95,109.77,109.94,5174.0,109.1438,109.2929,109.114,109.283,5174.0
2025-01-16 11:00:00,109.85,109.91,109.82,109.85,2979.0,109.1935,109.2532,109.1637,109.1935,2979.0
2025-01-16 11:05:00,109.92,109.95,109.78,109.78,6485.0,109.2631,109.2929,109.1239,109.1239,6485.0
2025-01-16 11:10:00,109.81,109.83,109.5,109.5,4741.0,109.1538,109.1736,108.8456,108.8456,4741.0
2025-01-16 11:15:00,109.55,109.55,109.38,109.45,7251.0,108.8953,108.8953,108.7263,108.7959,7251.0
2025-01-16 11:20:00,109.46,109.73,109.39,109.73,6040.0,108.8059,109.0742,108.7363,109.0742,6040.0
2025-01-16 11:25:00,109.64,109.86,109.61,109.86,7113.0,108.9848,109.2035,108.955,109.2035,7113.0
2025-01-16 11:30:00,109.92,109.98,109.83,109.95,9277.0,109.2631,109.3228,109.1736,109.2929,9277.0
2025-01-16 11:35:00,109.87,109.95,109.78,109.93,8889.0,109.2134,109.2929,109.1239,109.2731,8889.0
2025-01-16 11:40:00,109.93,110.0,109.8,109.91,8704.0,109.2731,109.3426,109.1438,109.2532,8704.0
2025-01-16 11:45:00,109.87,110.05,109.83,110.02,7008.0,109.2134,109.3923,109.1736,109.3625,7008.0
2025-01-16 11:50:00,109.96,109.99,109.84,109.86,12050.0,109.3029,109.3327,109.1836,109.2035,12050.0
2025-01-16 11:55:00,109.88,109.88,109.7,109.74,4954.0,109.2233,109.2233,109.0444,109.0842,4954.0
2025-01-16 12:00:00,109.73,109.73,109.6,109.7,3684.0,109.0742,109.0742,108.945,109.0444,3684.0
2025-01-16 12:05:00,109.66,109.7,109.61,109.61,2655.0,109.0047,109.0444,108.955,108.955,2655.0
2025-01-16 12:10:00,109.65,109.65,109.56,109.6,2197.0,108.9947,108.9947,108.9053,108.945,2197.0
2025-01-16 12:15:00,109.59,109.63,109.52,109.52,4562.0,108.9351,108.9748,108.8655,108.8655,4562.0
2025-01-16 12:20:00,109.51,109.59,109.48,109.51,12594.0,108.8556,108.9351,108.8257,108.8556,12594.0
2025-01-16 12:25:00,109.49,109.5,109.3,109.39,8827.0,108.8357,108.8456,108.6468,108.7363,8827.0
2025-01-16 12:30:00,109.4,109.45,109.35,109.39,5833.0,108.7462,108.7959,108.6965,108.7363,5833.0
2025-01-16 12:35:00,109.35,109.36,109.28,109.29,7630.0,108.6965,108.7065,108.6269,108.6369,7630.0
2025-01-16 12:40:00,109.31,109.32,109.2,109.2,3692.0,108.6568,108.6667,108.5474,108.5474,3692.0
2025-01-16 12:45:00,109.22,109.24,109.19,109.23,2879.0,108.5673,108.5872,108.5375,108.5772,2879.0
2025-01-16 12:50:00,109.21,109.24,109.1,109.13,6906.0,108.5574,108.5872,108.448,108.4778,6906.0
2025-01-16 12:55:00,109.13,109.23,109.1,109.14,16356.0,108.4778,108.5772,108.448,108.4878,16356.0
2025-01-16 13:00:00,109.1,109.24,109.08,109.23,5121.0,108.448,108.5872,108.4281,108.5772,5121.0
2025-01-16 13:05:00,109.23,109.26,109.14,109.23,17826.0,108.5772,108.6071,108.4878,108.5772,17826.0
2025-01-16 13:10:00,109.23,109.46,109.23,109.46,2654.0,108.5772,108.8059,108.5772,108.8059,2654.0
2025-01-16 13:15:00,109.49,109.49,109.39,109.39,2965.0,108.8357,108.8357,108.7363,108.7363,2965.0
2025-01-16 13:20:00,109.47,109.49,109.4,109.42,1349.0,108.8158,108.8357,108.7462,108.7661,1349.0
2025-01-16 13:25:00,109.43,109.46,109.33,109.33,6001.0,108.776,108.8059,108.6766,108.6766,6001.0
2025-01-16 13:30:00,109.32,109.32,109.19,109.32,12969.0,108.6667,108.6667,108.5375,108.6667,12969.0
2025-01-16 13:35:00,109.32,109.36,109.07,109.15,16532.0,108.6667,108.7065,108.4182,108.4977,16532.0
2025-01-16 13:40:00,109.19,109.21,109.09,109.14,4783.0,108.5375,108.5574,108.4381,108.4878,4783.0
2025-01-16 13:45:00,109.14,109.14,109.05,109.09,5170.0,108.4878,108.4878,108.3983,108.4381,5170.0
2025-01-16 13:50:00,109.09,109.16,109.02,109.11,5560.0,108.4381,108.5077,108.3685,108.458,5560.0
2025-01-16 13:55:00,109.12,109.12,108.93,108.99,4105.0,108.4679,108.4679,108.279,108.3387,4105.0
2025-01-16 14:00:00,108.9,108.99,108.85,108.98,3246.0,108.2492,108.3387,108.1995,108.3287,3246.0
2025-01-16 14:05:00,108.98,108.99,108.91,108.97,2939.0,108.3287,108.3387,108.2591,108.3188,2939.0
2025-01-16 14:10:00,108.95,108.99,108.93,108.99,2809.0,108.2989,108.3387,108.279,108.3387,2809.0
2025-01-16 14:15:00,108.99,109.02,108.95,108.95,4813.0,108.3387,108.3685,108.2989,108.2989,4813.0
2025-01-16 14:20:00,108.95,108.97,108.81,108.81,6844.0,108.2989,108.3188,108.1597,108.1597,6844.0
2025-01-16 14:25:00,108.84,108.92,108.8,108.92,3085.0,108.1896,108.2691,108.1498,108.2691,3085.0
2025-01-16 14:30:00,108.93,108.94,108.82,108.88,6971.0,108.279,108.289,108.1697,108.2293,6971.0
2025-01-16 14:35:00,108.9,108.9,108.77,108.83,5635.0,108.2492,108.2492,108.12,108.1796,5635.0
2025-01-16 14:40:00,108.82,108.87,108.77,108.87,7218.0,108.1697,108.2194,108.12,108.2194,7218.0
2025-01-16 14:45:00,108.83,108.91,108.79,108.81,6117.0,108.1796,108.2591,108.1399,108.1597,6117.0
2025-01-16 14:50:00,108.79,108.81,108.71,108.77,5345.0,108.1399,108.1597,108.0603,108.12,5345.0
2025-01-16 14:55:00,108.79,108.9,108.77,108.83,4867.0,108.1399,108.2492,108.12,108.1796,4867.0
2025-01-16 15:00:00,108.79,108.83,108.79,108.8,3711.0,108.1399,108.1796,108.1399,108.1498,3711.0
2025-01-16 15:05:00,108.82,108.9,108.81,108.83,4088.0,108.1697,108.2492,108.1597,108.1796,4088.0
2025-01-16 15:10:00,108.86,108.88,108.82,108.86,6379.0,108.2094,108.2293,108.1697,108.2094,6379.0
2025-01-16 15:15:00,108.87,108.92,108.79,108.8,11555.0,108.2194,108.2691,108.1399,108.1498,11555.0
2025-01-16 15:20:00,108.77,108.92,108.76,108.84,8992.0,108.12,108.2691,108.11,108.1896,8992.0
2025-01-16 15:25:00,108.81,108.93,108.81,108.89,8243.0,108.1597,108.279,108.1597,108.2393,8243.0
2025-01-16 15:30:00,108.9,109.12,108.89,109.1,11551.0,108.2492,108.4679,108.2393,108.448,11551.0
2025-01-16 15:35:00,109.12,109.14,109.05,109.06,6597.0,108.4679,108.4878,108.3983,108.4082,6597.0
2025-01-16 15:40:00,109.08,109.24,109.08,109.15,7563.0,108.4281,108.5872,108.4281,108.4977,7563.0
2025-01-16 15:45:00,109.17,109.29,109.13,109.22,12040.0,108.5176,108.6369,108.4778,108.5673,12040.0
2025-01-16 15:50:00,109.19,109.35,109.19,109.2,25385.0,108.5375,108.6965,108.5375,108.5474,25385.0
2025-01-16 15:55:00,109.18,109.2,108.98,109.1,82358.0,108.5275,108.5474,108.3287,108.448,82358.0
2025-01-17 09:30:00,109.74,110.0,109.49,109.49,152449.0,109.0842,109.3426,108.8357,108.8357,152449.0
2025-01-17 09:35:00,109.91,110.04,109.8,109.98,1480.0,109.2532,109.3824,109.1438,109.3228,1480.0
2025-01-17 09:40:00,109.98,110.12,109.6,109.6,4490.0,109.3228,109.4619,108.945,108.945,4490.0
2025-01-17 09:45:00,109.59,109.8,109.43,109.7,11306.0,108.9351,109.1438,108.776,109.0444,11306.0
2025-01-17 09:50:00,109.67,109.85,109.3,109.33,15860.0,109.0146,109.1935,108.6468,108.6766,15860.0
2025-01-17 09:55:00,109.39,109.51,109.12,109.25,7271.0,108.7363,108.8556,108.4679,108.5971,7271.0
2025-01-17 10:00:00,109.14,109.27,109.13,109.22,6488.0,108.4878,108.617,108.4778,108.5673,6488.0
2025-01-17 10:05:00,109.27,109.31,108.96,108.97,8294.0,108.617,108.6568,108.3088,108.3188,8294.0
2025-01-17 10:10:00,109.0,109.17,108.92,109.02,10400.0,108.3486,108.5176,108.2691,108.3685,10400.0
2025-01-17 10:15:00,108.92,109.1,108.92,109.1,5673.0,108.2691,108.448,108.2691,108.448,5673.0
2025-01-17 10:20:00,109.03,109.12,108.79,108.79,16362.0,108.3784,108.4679,108.1399,108.1399,16362.0
2025-01-17 10:25:00,108.76,108.88,108.4,108.61,16522.0,108.11,108.2293,107.7522,107.9609,16522.0
2025-01-17 10:30:00,108.66,108.8,108.61,108.64,12969.0,108.0106,108.1498,107.9609,107.9908,12969.0
2025-01-17 10:35:00,108.64,108.85,108.57,108.73,17009.0,107.9908,108.1995,107.9212,108.0802,17009.0
2025-01-17 10:40:00,108.78,108.82,108.52,108.72,14444.0,108.1299,108.1697,107.8715,108.0703,14444.0
2025-01-17 10:45:00,108.77,108.83,108.69,108.71,8332.0,108.12,108.1796,108.0405,108.0603,8332.0
2025-01-17 10:50:00,108.81,108.85,108.69,108.73,9428.0,108.1597,108.1995,108.0405,108.0802,9428.0
2025-01-17 10:55:00,108.76,108.81,108.57,108.58,11995.0,108.11,108.1597,107.9212,107.9311,11995.0
2025-01-17 11:00:00,108.65,108.75,108.6,108.67,7260.0,108.0007,108.1001,107.951,108.0206,7260.0
2025-01-17 11:05:00,108.64,108.78,108.56,108.7,15884.0,107.9908,108.1299,107.9112,108.0504,15884.0
2025-01-17 11:10:00,108.7,108.75,108.54,108.65,14500.0,108.0504,108.1001,107.8914,108.0007,14500.0
2025-01-17 11:15:00,108.7,109.13,108.67,108.96,63397.0,108.0504,108.4778,108.0206,108.3088,63397.0
2025-01-17 11:20:00,109.04,109.18,108.97,109.18,5032.0,108.3884,108.5275,108.3188,108.5275,5032.0
2025-01-17 11:25:00,109.18,109.18,108.99,108.99,13247.0,108.5275,108.5275,108.3387,108.3387,13247.0
2025-01-17 11:30:00,109.01,109.15,108.99,109.15,4663.0,108.3585,108.4977,108.3387,108.4977,4663.0
2025-01-17 11:35:00,109.15,109.25,109.04,109.25,14302.0,108.4977,108.5971,108.3884,108.5971,14302.0
2025-01-17 11:40:00,109.31,109.45,109.3,109.38,9326.0,108.6568,108.7959,108.6468,108.7263,9326.0
2025-01-17 11:45:00,109.39,109.48,109.36,109.4,6068.0,108.7363,108.8257,108.7065,108.7462,6068.0
2025-01-17 11:50:00,109.38,109.5,109.35,109.46,6703.0,108.7263,108.8456,108.6965,108.8059,6703.0
2025-01-17 11:55:00,109.47,109.54,109.45,109.52,3055.0,108.8158,108.8854,108.7959,108.8655,3055.0
2025-01-17 12:00:00,109.45,109.47,109.25,109.25,14165.0,108.7959,108.8158,108.5971,108.5971,14165.0
2025-01-17 12:05:00,109.25,109.58,109.14,109.57,9208.0,108.5971,108.9251,108.4878,108.9152,9208.0
2025-01-17 12:10:00,109.58,109.6,109.43,109.49,13380.0,108.9251,108.945,108.776,108.8357,13380.0
2025-01-17 12:15:00,109.51,109.57,109.45,109.45,4209.0,108.8556,108.9152,108.7959,108.7959,4209.0
2025-01-17 12:20:00,109.46,109.53,109.25,109.25,3931.0,108.8059,108.8754,108.5971,108.5971,3931.0
2025-01-17 12:25:00,109.27,109.41,109.27,109.38,5712.0,108.617,108.7562,108.617,108.7263,5712.0
2025-01-17 12:30:00,109.33,109.48,109.29,109.39,8343.0,108.6766,108.8257,108.6369,108.7363,8343.0
2025-01-17 12:35:00,109.41,109.58,109.36,109.46,4356.0,108.7562,108.9251,108.7065,108.8059,4356.0
2025-01-17 12:40:00,109.45,109.5,109.24,109.27,4951.0,108.7959,108.8456,108.5872,108.617,4951.0
2025-01-17 12:45:00,109.38,109.41,109.29,109.34,4185.0,108.7263,108.7562,108.6369,108.6866,4185.0
2025-01-17 12:50:00,109.28,109.33,109.24,109.27,2293.0,108.6269,108.6766,108.5872,108.617,2293.0
2025-01-17 12:55:00,109.23,109.39,109.16,109.32,5773.0,108.5772,108.7363,108.5077,108.6667,5773.0
2025-01-17 13:00:00,109.32,109.43,109.32,109.32,6181.0,108.6667,108.776,108.6667,108.6667,6181.0
2025-01-17 13:05:00,109.36,109.4,109.21,109.31,7206.0,108.7065,108.7462,108.5574,108.6568,7206.0
2025-01-17 13:10:00,109.31,109.38,109.29,109.31,4348.0,108.6568,108.7263,108.6369,108.6568,4348.0
2025-01-17 13:15:00,109.31,109.4,109.29,109.29,10718.0,108.6568,108.7462,108.6369,108.6369,10718.0
2025-01-17 13:20:00,109.33,109.33,109.15,109.15,9368.0,108.6766,108.6766,108.4977,108.4977,9368.0
2025-01-17 13:25:00,109.13,109.15,109.05,109.06,4148.0,108.4778,108.4977,108.3983,108.4082,4148.0
2025-01-17 13:30:00,109.09,109.09,108.95,109.01,10079.0,108.4381,108.4381,108.2989,108.3585,10079.0
2025-01-17 13:35:00,108.99,109.09,108.97,109.09,8792.0,108.3387,108.4381,108.3188,108.4381,8792.0
2025-01-17 13:40:00,109.13,109.17,108.94,109.02,3918.0,108.4778,108.5176,108.289,108.3685,3918.0
2025-01-17 13:45:00,108.96,109.07,108.92,109.02,5352.0,108.3088,108.4182,108.2691,108.3685,5352.0
2025-01-17 13:50:00,109.02,109.06,108.94,108.94,4932.0,108.3685,108.4082,108.289,108.289,4932.0
2025-01-17 13:55:00,108.94,109.05,108.72,108.79,27957.0,108.289,108.3983,108.0703,108.1399,27957.0
2025-01-17 14:00:00,108.79,108.95,108.78,108.95,8334.0,108.1399,108.2989,108.1299,108.2989,8334.0
2025-01-17 14:05:00,108.9,108.95,108.88,108.91,6141.0,108.2492,108.2989,108.2293,108.2591,6141.0
2025-01-17 14:10:00,108.94,109.03,108.9,109.03,3865.0,108.289,108.3784,108.2492,108.3784,3865.0
2025-01-17 14:15:00,109.06,109.11,108.96,108.98,6126.0,108.4082,108.458,108.3088,108.3287,6126.0
2025-01-17 14:20:00,108.95,109.04,108.92,109.0,6072.0,108.2989,108.3884,108.2691,108.3486,6072.0
2025-01-17 14:25:00,108.98,108.99,108.83,108.85,9103.0,108.3287,108.3387,108.1796,108.1995,9103.0
2025-01-17 14:30:00,108.87,108.9,108.76,108.76,3853.0,108.2194,108.2492,108.11,108.11,3853.0
2025-01-17 14:35:00,108.83,108.83,108.74,108.74,6759.0,108.1796,108.1796,108.0902,108.0902,6759.0
2025-01-17 14:40:00,108.7,108.77,108.6,108.74,5711.0,108.0504,108.12,107.951,108.0902,5711.0
2025-01-17 14:45:00,108.73,108.78,108.7,108.7,2346.0,108.0802,108.1299,108.0504,108.0504,2346.0
2025-01-17 14:50:00,108.72,108.78,108.56,108.56,4990.0,108.0703,108.1299,107.9112,107.9112,4990.0
2025-01-17 14:55:00,108.55,108.64,108.46,108.49,9947.0,107.9013,107.9908,107.8118,107.8417,9947.0
2025-01-17 15:00:00,108.48,108.48,108.31,108.34,11654.0,107.8317,107.8317,107.6627,107.6926,11654.0
2025-01-17 15:05:00,108.33,108.33,108.18,108.28,12335.0,107.6826,107.6826,107.5335,107.6329,12335.0
2025-01-17 15:10:00,108.28,108.37,108.27,108.34,11103.0,107.6329,107.7224,107.623,107.6926,11103.0
2025-01-17 15:15:00,108.38,108.62,108.34,108.62,7610.0,107.7323,107.9709,107.6926,107.9709,7610.0
2025-01-17 15:20:00,108.57,108.67,108.54,108.67,13978.0,107.9212,108.0206,107.8914,108.0206,13978.0
2025-01-17 15:25:00,108.63,108.65,108.53,108.57,15152.0,107.9808,108.0007,107.8814,107.9212,15152.0
2025-01-17 15:30:00,108.52,108.59,108.42,108.59,15880.0,107.8715,107.9411,107.7721,107.9411,15880.0
2025-01-17 15:35:00,108.56,108.56,108.42,108.48,14213.0,107.9112,107.9112,107.7721,107.8317,14213.0
2025-01-17 15:40:00,108.48,108.52,108.35,108.41,20282.0,107.8317,107.8715,107.7025,107.7621,20282.0
2025-01-17 15:45:00,108.41,108.48,108.28,108.35,36330.0,107.7621,107.8317,107.6329,107.7025,36330.0
2025-01-17 15:50:00,108.47,108.49,108.29,108.41,60094.0,107.8218,107.8417,107.6429,107.7621,60094.0
2025-01-17 15:55:00,108.4,108.48,108.25,108.4,204552.0,107.7522,107.8317,107.6031,107.7522,204552.0
2025-01-21 09:30:00,109.1,109.29,108.9,109.1,21785.0,108.448,108.6369,108.2492,108.448,21785.0
2025-01-21 09:35:00,109.1,109.29,108.93,108.96,6017.0,108.448,108.6369,108.279,108.3088,6017.0
2025-01-21 09:40:00,109.02,109.19,108.84,108.85,6743.0,108.3685,108.5375,108.1896,108.1995,6743.0
2025-01-21 09:45:00,108.8,109.03,108.73,108.77,12096.0,108.1498,108.3784,108.0802,108.12,12096.0
2025-01-21 09:50:00,108.73,108.77,108.46,108.48,8389.0,108.0802,108.12,107.8118,107.8317,8389.0
2025-01-21 09:55:00,108.61,108.97,108.48,108.68,7835.0,107.9609,108.3188,107.8317,108.0305,7835.0
2025-01-21 10:00:00,108.76,109.03,108.67,108.93,6239.0,108.11,108.3784,108.0206,108.279,6239.0
2025-01-21 10:05:00,108.98,109.39,108.89,109.32,10587.0,108.3287,108.7363,108.2393,108.6667,10587.0
2025-01-21 10:10:00,109.39,109.44,109.07,109.33,10549.0,108.7363,108.786,108.4182,108.6766,10549.0
2025-01-21 10:15:00,109.33,109.65,109.32,109.44,15088.0,108.6766,108.9947,108.6667,108.786,15088.0
2025-01-21 10:20:00,109.44,109.49,109.14,109.15,9396.0,108.786,108.8357,108.4878,108.4977,9396.0
2025-01-21 10:25:00,109.29,109.65,109.28,109.44,13448.0,108.6369,108.9947,108.6269,108.786,13448.0
2025-01-21 10:30:00,109.44,109.68,109.44,109.54,7684.0,108.786,109.0245,108.786,108.8854,7684.0
2025-01-21 10:35:00,109.45,109.66,109.41,109.66,7830.0,108.7959,109.0047,108.7562,109.0047,7830.0
2025-01-21 10:40:00,109.67,109.69,109.38,109.38,13672.0,109.0146,109.0345,108.7263,108.7263,13672.0
2025-01-21 10:45:00,109.4,109.4,109.18,109.35,8334.0,108.7462,108.7462,108.5275,108.6965,8334.0
2025-01-21 10:50:00,109.3,109.32,109.14,109.16,7982.0,108.6468,108.6667,108.4878,108.5077,7982.0
2025-01-21 10:55:00,109.24,109.54,109.24,109.5,8646.0,108.5872,108.8854,108.5872,108.8456,8646.0
2025-01-21 11:00:00,109.52,109.52,109.27,109.35,3328.0,108.8655,108.8655,108.617,108.6965,3328.0
2025-01-21 11:05:00,109.28,109.39,109.22,109.25,9411.0,108.6269,108.7363,108.5673,108.5971,9411.0
2025-01-21 11:10:00,109.27,109.31,109.19,109.22,11997.0,108.617,108.6568,108.5375,108.5673,11997.0
2025-01-21 11:15:00,109.19,109.29,109.15,109.25,7281.0,108.5375,108.6369,108.4977,108.5971,7281.0
2025-01-21 11:20:00,109.25,109.25,109.16,109.22,4954.0,108.5971,108.5971,108.5077,108.5673,4954.0
2025-01-21 11:25:00,109.23,109.28,109.16,109.21,3287.0,108.5772,108.6269,108.5077,108.5574,3287.0
2025-01-21 11:30:00,109.2,109.24,109.17,109.18,5496.0,108.5474,108.5872,108.5176,108.5275,5496.0
2025-01-21 11:35:00,109.18,109.21,109.07,109.07,4791.0,108.5275,108.5574,108.4182,108.4182,4791.0
2025-01-21 11:40:00,109.09,109.17,108.99,109.02,5723.0,108.4381,108.5176,108.3387,108.3685,5723.0
2025-01-21 11:45:00,109.02,109.04,108.96,108.98,3169.0,108.3685,108.3884,108.3088,108.3287,3169.0
2025-01-21 11:50:00,108.95,109.07,108.92,109.06,5701.0,108.2989,108.4182,108.2691,108.4082,5701.0
2025-01-21 11:55:00,109.07,109.07,108.87,108.94,5280.0,108.4182,108.4182,108.2194,108.289,5280.0
2025-01-21 12:00:00,108.87,109.03,108.86,108.89,3936.0,108.2194,108.3784,108.2094,108.2393,3936.0
2025-01-21 12:05:00,108.89,108.9,108.77,108.82,6352.0,108.2393,108.2492,108.12,108.1697,6352.0
2025-01-21 12:10:00,108.8,108.82,108.71,108.78,4763.0,108.1498,108.1697,108.0603,108.1299,4763.0
2025-01-21 12:15:00,108.78,108.88,108.78,108.86,4070.0,108.1299,108.2293,108.1299,108.2094,4070.0
2025-01-21 12:20:00,108.81,108.83,108.61,108.67,7368.0,108.1597,108.1796,107.9609,108.0206,7368.0
2025-01-21 12:25:00,108.67,108.7,108.63,108.66,2666.0,108.0206,108.0504,107.9808,108.0106,2666.0
2025-01-21 12:30:00,108.69,108.89,108.67,108.87,4253.0,108.0405,108.2393,108.0206,108.2194,4253.0
2025-01-21 12:35:00,108.82,108.87,108.77,108.77,5620.0,108.1697,108.2194,108.12,108.12,5620.0
2025-01-21 12:40:00,108.79,108.84,108.75,108.79,3970.0,108.1399,108.1896,108.1001,108.1399,3970.0
2025-01-21 12:45:00,108.79,108.94,108.74,108.76,5399.0,108.1399,108.289,108.0902,108.11,5399.0
2025-01-21 12:50:00,108.8,108.96,108.78,108.84,7012.0,108.1498,108.3088,108.1299,108.1896,7012.0
2025-01-21 12:55:00,108.8,108.83,108.72,108.72,5792.0,108.1498,108.1796,108.0703,108.0703,5792.0
2025-01-21 13:00:00,108.7,108.71,108.5,108.58,8539.0,108.0504,108.0603,107.8516,107.9311,8539.0
2025-01-21 13:05:00,108.62,108.62,108.5,108.5,1807.0,107.9709,107.9709,107.8516,107.8516,1807.0
2025-01-21 13:10:00,108.5,108.5,108.36,108.36,3748.0,107.8516,107.8516,107.7124,107.7124,3748.0
2025-01-21 13:15:00,108.31,108.41,108.31,108.39,3672.0,107.6627,107.7621,107.6627,107.7423,3672.0
2025-01-21 13:20:00,108.37,108.37,108.28,108.35,8286.0,107.7224,107.7224,107.6329,107.7025,8286.0
2025-01-21 13:25:00,108.3,108.34,108.27,108.34,3407.0,107.6528,107.6926,107.623,107.6926,3407.0
2025-01-21 13:30:00,108.34,108.35,108.22,108.25,6873.0,107.6926,107.7025,107.5733,107.6031,6873.0
2025-01-21 13:35:00,108.23,108.32,108.22,108.26,3873.0,107.5832,107.6727,107.5733,107.613,3873.0
2025-01-21 13:40:00,108.24,108.3,108.18,108.24,9046.0,107.5932,107.6528,107.5335,107.5932,9046.0
2025-01-21 13:45:00,108.2,108.33,108.19,108.28,5101.0,107.5534,107.6826,107.5434,107.6329,5101.0
2025-01-21 13:50:00,108.28,108.53,108.27,108.49,18097.0,107.6329,107.8814,107.623,107.8417,18097.0
2025-01-21 13:55:00,108.53,108.57,108.33,108.42,7353.0,107.8814,107.9212,107.6826,107.7721,7353.0
2025-01-21 14:00:00,108.37,108.43,108.32,108.36,10670.0,107.7224,107.782,107.6727,107.7124,10670.0
2025-01-21 14:05:00,108.36,108.56,108.35,108.54,2486.0,107.7124,107.9112,107.7025,107.8914,2486.0
2025-01-21 14:10:00,108.53,108.59,108.46,108.46,6252.0,107.8814,107.9411,107.8118,107.8118,6252.0
2025-01-21 14:15:00,108.51,108.53,108.47,108.51,5777.0,107.8615,107.8814,107.8218,107.8615,5777.0
2025-01-21 14:20:00,108.52,108.52,108.47,108.5,3214.0,107.8715,107.8715,107.8218,107.8516,3214.0
2025-01-21 14:25:00,108.49,108.5,108.29,108.3,9913.0,107.8417,107.8516,107.6429,107.6528,9913.0
2025-01-21 14:30:00,108.33,108.39,108.28,108.31,5725.0,107.6826,107.7423,107.6329,107.6627,5725.0
2025-01-21 14:35:00,108.31,108.34,108.2,108.23,5313.0,107.6627,107.6926,107.5534,107.5832,5313.0
2025-01-21 14:40:00,108.23,108.45,108.11,108.33,32120.0,107.5832,107.8019,107.4639,107.6826,32120.0
2025-01-21 14:45:00,108.33,108.39,108.28,108.39,10258.0,107.6826,107.7423,107.6329,107.7423,10258.0
2025-01-21 14:50:00,108.36,108.47,108.25,108.26,8198.0,107.7124,107.8218,107.6031,107.613,8198.0
2025-01-21 14:55:00,108.26,108.32,108.25,108.28,10633.0,107.613,107.6727,107.6031,107.6329,10633.0
2025-01-21 15:00:00,108.25,108.36,108.21,108.29,8814.0,107.6031,107.7124,107.5633,107.6429,8814.0
2025-01-21 15:05:00,108.26,108.36,108.25,108.28,12187.0,107.613,107.7124,107.6031,107.6329,12187.0
2025-01-21 15:10:00,108.3,108.33,108.19,108.3,7533.0,107.6528,107.6826,107.5434,107.6528,7533.0
2025-01-21 15:15:00,108.3,108.41,108.27,108.41,11976.0,107.6528,107.7621,107.623,107.7621,11976.0
2025-01-21 15:20:00,108.41,108.41,108.31,108.31,7474.0,107.7621,107.7621,107.6627,107.6627,7474.0
2025-01-21 15:25:00,108.3,108.46,108.3,108.36,10047.0,107.6528,107.8118,107.6528,107.7124,10047.0
2025-01-21 15:30:00,108.35,108.38,108.29,108.29,12307.0,107.7025,107.7323,107.6429,107.6429,12307.0
2025-01-21 15:35:00,108.29,108.39,108.24,108.35,9625.0,107.6429,107.7423,107.5932,107.7025,9625.0
2025-01-21 15:40:00,108.31,108.54,108.29,108.52,17218.0,107.6627,107.8914,107.6429,107.8715,17218.0
2025-01-21 15:45:00,108.5,108.55,108.35,108.43,24470.0,107.8516,107.9013,107.7025,107.782,24470.0
2025-01-21 15:50:00,108.41,108.55,108.34,108.38,49967.0,107.7621,107.9013,107.6926,107.7323,49967.0
2025-01-21 15:55:00,108.34,108.66,108.32,108.59,213906.0,107.6926,108.0106,107.6727,107.9411,213906.0
2025-01-22 09:30:00,108.19,108.5,107.98,108.12,12792.0,107.5434,107.8516,107.3347,107.4739,12792.0
2025-01-22 09:35:00,108.3,108.49,107.99,108.2,6195.0,107.6528,107.8417,107.3446,107.5534,6195.0
2025-01-22 09:40:00,108.27,108.51,108.11,108.15,4332.0,107.623,107.8615,107.4639,107.5037,4332.0
2025-01-22 09:45:00,108.27,108.53,108.16,108.53,3476.0,107.623,107.8814,107.5136,107.8814,3476.0
2025-01-22 09:50:00,108.55,108.66,108.47,108.62,4204.0,107.9013,108.0106,107.8218,107.9709,4204.0
2025-01-22 09:55:00,108.64,108.77,108.47,108.77,5957.0,107.9908,108.12,107.8218,108.12,5957.0
2025-01-22 10:00:00,108.83,108.98,108.82,108.89,8493.0,108.1796,108.3287,108.1697,108.2393,8493.0
2025-01-22 10:05:00,108.89,108.98,108.77,108.85,5557.0,108.2393,108.3287,108.12,108.1995,5557.0
2025-01-22 10:10:00,108.82,108.91,108.56,108.56,10924.0,108.1697,108.2591,107.9112,107.9112,10924.0
2025-01-22 10:15:00,108.62,108.93,108.62,108.93,3700.0,107.9709,108.279,107.9709,108.279,3700.0
2025-01-22 10:20:00,109.01,109.07,108.77,108.79,4515.0,108.3585,108.4182,108.12,108.1399,4515.0
2025-01-22 10:25:00,108.75,108.82,108.69,108.82,3438.0,108.1001,108.1697,108.0405,108.1697,3438.0
2025-01-22 10:30:00,108.74,108.78,108.57,108.78,8916.0,108.0902,108.1299,107.9212,108.1299,8916.0
2025-01-22 10:35:00,108.81,108.85,108.69,108.69,5548.0,108.1597,108.1995,108.0405,108.0405,5548.0
2025-01-22 10:40:00,108.65,108.72,108.58,108.63,4428.0,108.0007,108.0703,107.9311,107.9808,4428.0
2025-01-22 10:45:00,108.73,108.85,108.39,108.42,5601.0,108.0802,108.1995,107.7423,107.7721,5601.0
2025-01-22 10:50:00,108.45,108.49,108.33,108.47,5152.0,107.8019,107.8417,107.6826,107.8218,5152.0
2025-01-22 10:55:00,108.47,108.6,108.46,108.58,3274.0,107.8218,107.951,107.8118,107.9311,3274.0
2025-01-22 11:00:00,108.58,108.64,108.38,108.39,5788.0,107.9311,107.9908,107.7323,107.7423,5788.0
2025-01-22 11:05:00,108.44,108.51,108.4,108.44,2624.0,107.792,107.8615,107.7522,107.792,2624.0
2025-01-22 11:10:00,108.49,108.62,108.44,108.58,12429.0,107.8417,107.9709,107.792,107.9311,12429.0
2025-01-22 11:15:00,108.55,108.57,108.41,108.41,2992.0,107.9013,107.9212,107.7621,107.7621,2992.0
2025-01-22 11:20:00,108.51,108.55,108.42,108.48,6041.0,107.8615,107.9013,107.7721,107.8317,6041.0
2025-01-22 11:25:00,108.47,108.61,108.45,108.61,1576.0,107.8218,107.9609,107.8019,107.9609,1576.0
2025-01-22 11:30:00,108.72,108.77,108.64,108.75,4078.0,108.0703,108.12,107.9908,108.1001,4078.0
2025-01-22 11:35:00,108.75,108.89,108.7,108.89,4049.0,108.1001,108.2393,108.0504,108.2393,4049.0
2025-01-22 11:40:00,108.82,108.93,108.7,108.7,11633.0,108.1697,108.279,108.0504,108.0504,11633.0
2025-01-22 11:45:00,108.65,108.76,108.62,108.65,4210.0,108.0007,108.11,107.9709,108.0007,4210.0
2025-01-22 11:50:00,108.64,108.82,108.64,108.75,3304.0,107.9908,108.1697,107.9908,108.1001,3304.0
2025-01-22 11:55:00,108.75,108.78,108.59,108.59,3561.0,108.1001,108.1299,107.9411,107.9411,3561.0
2025-01-22 12:00:00,108.56,108.61,108.46,108.51,3967.0,107.9112,107.9609,107.8118,107.8615,3967.0
2025-01-22 12:05:00,108.51,108.52,108.44,108.44,800.0,107.8615,107.8715,107.792,107.792,800.0
2025-01-22 12:10:00,108.54,108.54,108.44,108.44,4357.0,107.8914,107.8914,107.792,107.792,4357.0
2025-01-22 12:15:00,108.48,108.61,108.44,108.59,2687.0,107.8317,107.9609,107.792,107.9411,2687.0
2025-01-22 12:20:00,108.59,108.61,108.56,108.61,2615.0,107.9411,107.9609,107.9112,107.9609,2615.0
2025-01-22 12:25:00,108.61,108.62,108.52,108.53,6070.0,107.9609,107.9709,107.8715,107.8814,6070.0
2025-01-22 12:30:00,108.5,108.6,108.5,108.57,2799.0,107.8516,107.951,107.8516,107.9212,2799.0
2025-01-22 12:35:00,108.52,108.63,108.51,108.57,3675.0,107.8715,107.9808,107.8615,107.9212,3675.0
2025-01-22 12:40:00,108.56,108.6,108.44,108.45,4458.0,107.9112,107.951,107.792,107.8019,4458.0
2025-01-22 12:45:00,108.45,108.7,108.43,108.58,5916.0,107.8019,108.0504,107.782,107.9311,5916.0
2025-01-22 12:50:00,108.59,108.81,108.59,108.81,8284.0,107.9411,108.1597,107.9411,108.1597,8284.0
2025-01-22 12:55:00,108.82,108.83,108.74,108.83,2132.0,108.1697,108.1796,108.0902,108.1796,2132.0
2025-01-22 13:00:00,108.83,108.88,108.77,108.88,6029.0,108.1796,108.2293,108.12,108.2293,6029.0
2025-01-22 13:05:00,108.92,108.94,108.86,108.94,2219.0,108.2691,108.289,108.2094,108.289,2219.0
2025-01-22 13:10:00,108.93,109.04,108.92,109.03,4680.0,108.279,108.3884,108.2691,108.3784,4680.0
2025-01-22 13:15:00,109.04,109.08,109.02,109.04,3661.0,108.3884,108.4281,108.3685,108.3884,3661.0
2025-01-22 13:20:00,109.02,109.1,108.96,109.01,16171.0,108.3685,108.448,108.3088,108.3585,16171.0
2025-01-22 13:25:00,109.0,109.19,108.97,109.19,3974.0,108.3486,108.5375,108.3188,108.5375,3974.0
2025-01-22 13:30:00,109.19,109.2,109.11,109.12,2981.0,108.5375,108.5474,108.458,108.4679,2981.0
2025-01-22 13:35:00,109.13,109.15,109.06,109.06,1451.0,108.4778,108.4977,108.4082,108.4082,1451.0
2025-01-22 13:40:00,109.1,109.13,109.06,109.07,2771.0,108.448,108.4778,108.4082,108.4182,2771.0
2025-01-22 13:45:00,109.07,109.07,108.93,108.93,1934.0,108.4182,108.4182,108.279,108.279,1934.0
2025-01-22 13:50:00,108.95,108.98,108.89,108.94,1974.0,108.2989,108.3287,108.2393,108.289,1974.0
2025-01-22 13:55:00,108.9,108.94,108.8,108.8,5155.0,108.2492,108.289,108.1498,108.1498,5155.0
2025-01-22 14:00:00,108.79,108.84,108.78,108.84,4991.0,108.1399,108.1896,108.1299,108.1896,4991.0
2025-01-22 14:05:00,108.82,108.89,108.77,108.78,10918.0,108.1697,108.2393,108.12,108.1299,10918.0
2025-01-22 14:10:00,108.75,108.77,108.74,108.75,860.0,108.1001,108.12,108.0902,108.1001,860.0
2025-01-22 14:15:00,108.77,108.95,108.73,108.93,5997.0,108.12,108.2989,108.0802,108.279,5997.0
2025-01-22 14:20:00,108.95,109.07,108.95,108.98,10126.0,108.2989,108.4182,108.2989,108.3287,10126.0
2025-01-22 14:25:00,108.98,109.04,108.98,109.04,7621.0,108.3287,108.3884,108.3287,108.3884,7621.0
2025-01-22 14:30:00,109.05,109.11,109.01,109.04,16237.0,108.3983,108.458,108.3585,108.3884,16237.0
2025-01-22 14:35:00,109.05,109.07,108.92,109.02,5907.0,108.3983,108.4182,108.2691,108.3685,5907.0
2025-01-22 14:40:00,109.0,109.06,108.99,109.06,4966.0,108.3486,108.4082,108.3387,108.4082,4966.0
2025-01-22 14:45:00,109.06,109.1,108.96,108.96,19914.0,108.4082,108.448,108.3088,108.3088,19914.0
2025-01-22 14:50:00,109.01,109.09,109.01,109.04,2763.0,108.3585,108.4381,108.3585,108.3884,2763.0
2025-01-22 14:55:00,109.03,109.06,108.97,109.0,10461.0,108.3784,108.4082,108.3188,108.3486,10461.0
2025-01-22 15:00:00,109.01,109.06,108.98,109.06,7278.0,108.3585,108.4082,108.3287,108.4082,7278.0
2025-01-22 15:05:00,109.05,109.11,109.03,109.07,7374.0,108.3983,108.458,108.3784,108.4182,7374.0
2025-01-22 15:10:00,109.07,109.11,109.02,109.08,22584.0,108.4182,108.458,108.3685,108.4281,22584.0
2025-01-22 15:15:00,109.08,109.08,108.98,108.98,14917.0,108.4281,108.4281,108.3287,108.3287,14917.0
2025-01-22 15:20:00,108.95,108.99,108.88,108.92,7679.0,108.2989,108.3387,108.2293,108.2691,7679.0
2025-01-22 15:25:00,108.94,108.98,108.83,108.83,9494.0,108.289,108.3287,108.1796,108.1796,9494.0
2025-01-22 15:30:00,108.8,108.94,108.8,108.9,10314.0,108.1498,108.289,108.1498,108.2492,10314.0
2025-01-22 15:35:00,108.91,108.93,108.77,108.84,7027.0,108.2591,108.279,108.12,108.1896,7027.0
2025-01-22 15:40:00,108.84,108.84,108.72,108.74,8162.0,108.1896,108.1896,108.0703,108.0902,8162.0
2025-01-22 15:45:00,108.74,108.78,108.66,108.7,20230.0,108.0902,108.1299,108.0106,108.0504,20230.0
2025-01-22 15:50:00,108.7,108.79,108.63,108.63,28080.0,108.0504,108.1399,107.9808,107.9808,28080.0
2025-01-22 15:55:00,108.64,108.64,108.47,108.54,90181.0,107.9908,107.9908,107.8218,107.8914,90181.0
2025-01-23 09:30:00,108.57,108.64,108.57,108.64,7792.0,107.9212,107.9908,107.9212,107.9908,7792.0
2025-01-23 09:35:00,108.65,109.05,108.48,108.64,2465.0,108.0007,108.3983,107.8317,107.9908,2465.0
2025-01-23 09:40:00,108.45,108.56,108.44,108.5,2268.0,107.8019,107.9112,107.792,107.8516,2268.0
2025-01-23 09:45:00,108.5,108.65,108.43,108.45,10778.0,107.8516,108.0007,107.782,107.8019,10778.0
2025-01-23 09:50:00,108.45,108.48,108.32,108.32,4316.0,107.8019,107.8317,107.6727,107.6727,4316.0
2025-01-23 09:55:00,108.38,108.56,108.31,108.54,4327.0,107.7323,107.9112,107.6627,107.8914,4327.0
2025-01-23 10:00:00,108.58,108.58,108.33,108.4,6474.0,107.9311,107.9311,107.6826,107.7522,6474.0
2025-01-23 10:05:00,108.45,108.52,108.28,108.28,7521.0,107.8019,107.8715,107.6329,107.6329,7521.0
2025-01-23 10:10:00,108.28,108.28,108.07,108.1,5252.0,107.6329,107.6329,107.4242,107.454,5252.0
2025-01-23 10:15:00,108.06,108.25,108.04,108.2,6273.0,107.4142,107.6031,107.3943,107.5534,6273.0
2025-01-23 10:20:00,108.15,108.16,107.92,107.92,5187.0,107.5037,107.5136,107.2751,107.2751,5187.0
2025-01-23 10:25:00,107.9,108.02,107.9,107.96,8893.0,107.2552,107.3745,107.2552,107.3148,8893.0
2025-01-23 10:30:00,108.0,108.09,107.93,107.93,7996.0,107.3546,107.444,107.285,107.285,7996.0
2025-01-23 10:35:00,107.99,107.99,107.69,107.74,3280.0,107.3446,107.3446,107.0464,107.0961,3280.0
2025-01-23 10:40:00,107.67,107.86,107.67,107.79,5686.0,107.0266,107.2154,107.0266,107.1458,5686.0
2025-01-23 10:45:00,107.79,107.88,107.72,107.85,6851.0,107.1458,107.2353,107.0763,107.2055,6851.0
2025-01-23 10:50:00,107.85,107.97,107.81,107.89,11874.0,107.2055,107.3248,107.1657,107.2452,11874.0
2025-01-23 10:55:00,107.88,107.89,107.8,107.83,3148.0,107.2353,107.2452,107.1558,107.1856,3148.0
2025-01-23 11:00:00,107.81,108.06,107.81,108.03,5588.0,107.1657,107.4142,107.1657,107.3844,5588.0
2025-01-23 11:05:00,107.95,108.03,107.73,107.81,9405.0,107.3049,107.3844,107.0862,107.1657,9405.0
2025-01-23 11:10:00,107.81,107.9,107.59,107.59,8737.0,107.1657,107.2552,106.947,106.947,8737.0
2025-01-23 11:15:00,107.58,107.96,107.58,107.95,13601.0,106.9371,107.3148,106.9371,107.3049,13601.0
2025-01-23 11:20:00,107.9,108.03,107.88,108.01,5034.0,107.2552,107.3844,107.2353,107.3645,5034.0
2025-01-23 11:25:00,108.02,108.09,107.96,108.04,3596.0,107.3745,107.444,107.3148,107.3943,3596.0
2025-01-23 11:30:00,108.04,108.09,107.96,108.04,7442.0,107.3943,107.444,107.3148,107.3943,7442.0
2025-01-23 11:35:00,108.05,108.05,107.93,108.04,9820.0,107.4043,107.4043,107.285,107.3943,9820.0
2025-01-23 11:40:00,108.06,108.06,108.05,108.06,1102.0,107.4142,107.4142,107.4043,107.4142,1102.0
2025-01-23 11:45:00,108.11,108.17,108.06,108.15,7426.0,107.4639,107.5236,107.4142,107.5037,7426.0
2025-01-23 11:50:00,108.15,108.18,107.94,108.15,14713.0,107.5037,107.5335,107.2949,107.5037,14713.0
2025-01-23 11:55:00,108.2,108.23,108.17,108.23,2955.0,107.5534,107.5832,107.5236,107.5832,2955.0
2025-01-23 12:00:00,108.18,108.28,108.13,108.25,5431.0,107.5335,107.6329,107.4838,107.6031,5431.0
2025-01-23 12:05:00,108.28,108.34,108.24,108.28,3407.0,107.6329,107.6926,107.5932,107.6329,3407.0
2025-01-23 12:10:00,108.31,108.4,108.27,108.4,2790.0,107.6627,107.7522,107.623,107.7522,2790.0
2025-01-23 12:15:00,108.4,108.4,108.28,108.28,5592.0,107.7522,107.7522,107.6329,107.6329,5592.0
2025-01-23 12:20:00,108.22,108.26,108.17,108.26,5872.0,107.5733,107.613,107.5236,107.613,5872.0
2025-01-23 12:25:00,108.23,108.25,108.18,108.18,3569.0,107.5832,107.6031,107.5335,107.5335,3569.0
2025-01-23 12:30:00,108.22,108.41,108.19,108.41,10567.0,107.5733,107.7621,107.5434,107.7621,10567.0
2025-01-23 12:35:00,108.39,108.45,108.34,108.34,907.0,107.7423,107.8019,107.6926,107.6926,907.0
2025-01-23 12:40:00,108.4,108.45,108.39,108.43,1356.0,107.7522,107.8019,107.7423,107.782,1356.0
2025-01-23 12:45:00,108.43,108.45,108.34,108.36,8020.0,107.782,107.8019,107.6926,107.7124,8020.0
2025-01-23 12:50:00,108.36,108.47,108.36,108.45,3501.0,107.7124,107.8218,107.7124,107.8019,3501.0
2025-01-23 12:55:00,108.47,108.48,108.42,108.44,9223.0,107.8218,107.8317,107.7721,107.792,9223.0
2025-01-23 13:00:00,108.48,108.48,108.43,108.47,5908.0,107.8317,107.8317,107.782,107.8218,5908.0
2025-01-23 13:05:00,108.47,108.47,108.39,108.42,6161.0,107.8218,107.8218,107.7423,107.7721,6161.0
2025-01-23 13:10:00,108.42,108.52,108.37,108.38,11214.0,107.7721,107.8715,107.7224,107.7323,11214.0
2025-01-23 13:15:00,108.37,108.41,108.27,108.32,9044.0,107.7224,107.7621,107.623,107.6727,9044.0
2025-01-23 13:20:00,108.33,108.48,108.3,108.45,6015.0,107.6826,107.8317,107.6528,107.8019,6015.0
2025-01-23 13:25:00,108.42,108.62,108.35,108.5,27888.0,107.7721,107.9709,107.7025,107.8516,27888.0
2025-01-23 13:30:00,108.5,108.69,108.35,108.36,21993.0,107.8516,108.0405,107.7025,107.7124,21993.0
2025-01-23 13:35:00,108.34,108.34,108.1,108.15,6854.0,107.6926,107.6926,107.454,107.5037,6854.0
2025-01-23 13:40:00,108.09,108.16,108.08,108.11,4230.0,107.444,107.5136,107.4341,107.4639,4230.0
2025-01-23 13:45:00,108.11,108.12,108.08,108.12,976.0,107.4639,107.4739,107.4341,107.4739,976.0
2025-01-23 13:50:00,108.1,108.13,107.98,107.98,16692.0,107.454,107.4838,107.3347,107.3347,16692.0
2025-01-23 13:55:00,108.02,108.04,107.96,108.0,4615.0,107.3745,107.3943,107.3148,107.3546,4615.0
2025-01-23 14:00:00,108.01,108.12,108.0,108.12,11748.0,107.3645,107.4739,107.3546,107.4739,11748.0
2025-01-23 14:05:00,108.07,108.09,108.03,108.06,5835.0,107.4242,107.444,107.3844,107.4142,5835.0
2025-01-23 14:10:00,108.05,108.05,108.01,108.05,4364.0,107.4043,107.4043,107.3645,107.4043,4364.0
2025-01-23 14:15:00,108.03,108.04,107.94,107.95,4948.0,107.3844,107.3943,107.2949,107.3049,4948.0
2025-01-23 14:20:00,107.93,108.0,107.93,107.98,5192.0,107.285,107.3546,107.285,107.3347,5192.0
2025-01-23 14:25:00,108.01,108.01,107.9,107.9,4575.0,107.3645,107.3645,107.2552,107.2552,4575.0
2025-01-23 14:30:00,107.87,107.94,107.8,107.93,6020.0,107.2254,107.2949,107.1558,107.285,6020.0
2025-01-23 14:35:00,107.9,107.92,107.72,107.77,9627.0,107.2552,107.2751,107.0763,107.126,9627.0
2025-01-23 14:40:00,107.77,107.83,107.74,107.81,5772.0,107.126,107.1856,107.0961,107.1657,5772.0
2025-01-23 14:45:00,107.82,107.85,107.73,107.75,6479.0,107.1757,107.2055,107.0862,107.1061,6479.0
2025-01-23 14:50:00,107.76,107.78,107.69,107.69,6693.0,107.116,107.1359,107.0464,107.0464,6693.0
2025-01-23 14:55:00,107.7,107.73,107.65,107.68,12029.0,107.0564,107.0862,107.0067,107.0365,12029.0
2025-01-23 15:00:00,107.67,107.7,107.57,107.6,21684.0,107.0266,107.0564,106.9272,106.957,21684.0
2025-01-23 15:05:00,107.6,107.67,107.54,107.67,8733.0,106.957,107.0266,106.8973,107.0266,8733.0
2025-01-23 15:10:00,107.67,107.71,107.62,107.66,6543.0,107.0266,107.0663,106.9769,107.0166,6543.0
2025-01-23 15:15:00,107.67,107.81,107.66,107.77,10352.0,107.0266,107.1657,107.0166,107.126,10352.0
2025-01-23 15:20:00,107.77,107.78,107.61,107.61,6750.0,107.126,107.1359,106.9669,106.9669,6750.0
2025-01-23 15:25:00,107.62,107.63,107.48,107.49,14545.0,106.9769,106.9868,106.8377,106.8476,14545.0
2025-01-23 15:30:00,107.51,107.58,107.5,107.56,8288.0,106.8675,106.9371,106.8576,106.9172,8288.0
2025-01-23 15:35:00,107.55,107.55,107.38,107.39,15910.0,106.9073,106.9073,106.7383,106.7482,15910.0
2025-01-23 15:40:00,107.35,107.46,107.32,107.45,13216.0,106.7085,106.8178,106.6786,106.8079,13216.0
2025-01-23 15:45:00,107.46,107.52,107.33,107.36,49199.0,106.8178,106.8775,106.6886,106.7184,49199.0
2025-01-23 15:50:00,107.42,107.65,107.4,107.52,40009.0,106.7781,107.0067,106.7582,106.8775,40009.0
2025-01-23 15:55:00,107.54,107.87,107.5,107.86,154252.0,106.8973,107.2254,106.8576,107.2154,154252.0
2025-01-24 09:30:00,107.93,108.21,107.93,108.06,8272.0,107.285,107.5633,107.285,107.4142,8272.0
2025-01-24 09:35:00,108.06,108.38,107.9,108.25,2468.0,107.4142,107.7323,107.2552,107.6031,2468.0
2025-01-24 09:40:00,108.24,108.25,108.11,108.11,714.0,107.5932,107.6031,107.4639,107.4639,714.0
2025-01-24 09:45:00,108.25,108.39,108.21,108.22,2305.0,107.6031,107.7423,107.5633,107.5733,2305.0
2025-01-24 09:50:00,108.11,108.37,108.08,108.08,9787.0,107.4639,107.7224,107.4341,107.4341,9787.0
2025-01-24 09:55:00,108.07,108.26,108.06,108.25,6056.0,107.4242,107.613,107.4142,107.6031,6056.0
2025-01-24 10:00:00,108.26,108.38,108.17,108.33,29187.0,107.613,107.7323,107.5236,107.6826,29187.0
2025-01-24 10:05:00,108.32,108.43,108.3,108.43,3631.0,107.6727,107.782,107.6528,107.782,3631.0
2025-01-24 10:10:00,108.44,108.49,108.4,108.45,6637.0,107.792,107.8417,107.7522,107.8019,6637.0
2025-01-24 10:15:00,108.5,108.85,108.5,108.7,6242.0,107.8516,108.1995,107.8516,108.0504,6242.0
2025-01-24 10:20:00,108.72,108.72,108.57,108.7,3898.0,108.0703,108.0703,107.9212,108.0504,3898.0
2025-01-24 10:25:00,108.7,108.85,108.69,108.71,2316.0,108.0504,108.1995,108.0405,108.0603,2316.0
2025-01-24 10:30:00,108.74,108.82,108.69,108.81,4223.0,108.0902,108.1697,108.0405,108.1597,4223.0
2025-01-24 10:35:00,108.84,108.85,108.77,108.8,9681.0,108.1896,108.1995,108.12,108.1498,9681.0
2025-01-24 10:40:00,108.8,108.86,108.79,108.79,5041.0,108.1498,108.2094,108.1399,108.1399,5041.0
2025-01-24 10:45:00,108.81,108.9,108.73,108.73,9358.0,108.1597,108.2492,108.0802,108.0802,9358.0
2025-01-24 10:50:00,108.73,108.83,108.61,108.72,5510.0,108.0802,108.1796,107.9609,108.0703,5510.0
2025-01-24 10:55:00,108.72,108.77,108.7,108.77,2695.0,108.0703,108.12,108.0504,108.12,2695.0
2025-01-24 11:00:00,108.77,108.91,108.72,108.81,9595.0,108.12,108.2591,108.0703,108.1597,9595.0
2025-01-24 11:05:00,108.81,108.86,108.81,108.83,2880.0,108.1597,108.2094,108.1597,108.1796,2880.0
2025-01-24 11:10:00,108.82,108.83,108.79,108.82,1400.0,108.1697,108.1796,108.1399,108.1697,1400.0
2025-01-24 11:15:00,108.85,109.01,108.82,109.0,7762.0,108.1995,108.3585,108.1697,108.3486,7762.0
2025-01-24 11:20:00,108.97,109.03,108.97,109.01,7804.0,108.3188,108.3784,108.3188,108.3585,7804.0
2025-01-24 11:25:00,109.06,109.12,108.98,108.99,19787.0,108.4082,108.4679,108.3287,108.3387,19787.0
2025-01-24 11:30:00,108.95,109.1,108.92,109.09,11159.0,108.2989,108.448,108.2691,108.4381,11159.0
2025-01-24 11:35:00,109.06,109.16,109.06,109.12,10930.0,108.4082,108.5077,108.4082,108.4679,10930.0
2025-01-24 11:40:00,109.12,109.12,109.07,109.1,3742.0,108.4679,108.4679,108.4182,108.448,3742.0
2025-01-24 11:45:00,109.14,109.15,109.06,109.08,4735.0,108.4878,108.4977,108.4082,108.4281,4735.0
2025-01-24 11:50:00,109.08,109.1,108.92,108.95,9690.0,108.4281,108.448,108.2691,108.2989,9690.0
2025-01-24 11:55:00,108.95,108.98,108.91,108.92,4750.0,108.2989,108.3287,108.2591,108.2691,4750.0
2025-01-24 12:00:00,108.94,108.95,108.87,108.9,3919.0,108.289,108.2989,108.2194,108.2492,3919.0
2025-01-24 12:05:00,108.92,109.04,108.9,109.04,7389.0,108.2691,108.3884,108.2492,108.3884,7389.0
2025-01-24 12:10:00,109.01,109.04,108.95,108.97,3931.0,108.3585,108.3884,108.2989,108.3188,3931.0
2025-01-24 12:15:00,108.98,109.11,108.98,109.06,3764.0,108.3287,108.458,108.3287,108.4082,3764.0
2025-01-24 12:20:00,109.11,109.13,109.05,109.11,3360.0,108.458,108.4778,108.3983,108.458,3360.0
2025-01-24 12:25:00,109.11,109.18,109.09,109.12,5090.0,108.458,108.5275,108.4381,108.4679,5090.0
2025-01-24 12:30:00,109.12,109.12,109.03,109.09,3935.0,108.4679,108.4679,108.3784,108.4381,3935.0
2025-01-24 12:35:00,109.07,109.1,109.02,109.03,4593.0,108.4182,108.448,108.3685,108.3784,4593.0
2025-01-24 12:40:00,109.02,109.07,109.01,109.02,2568.0,108.3685,108.4182,108.3585,108.3685,2568.0
2025-01-24 12:45:00,109.01,109.04,108.98,108.98,4740.0,108.3585,108.3884,108.3287,108.3287,4740.0
2025-01-24 12:50:00,109.0,109.07,108.96,109.07,3764.0,108.3486,108.4182,108.3088,108.4182,3764.0
2025-01-24 12:55:00,109.11,109.14,109.06,109.09,4625.0,108.458,108.4878,108.4082,108.4381,4625.0
2025-01-24 13:00:00,109.09,109.24,109.08,109.13,2972.0,108.4381,108.5872,108.4281,108.4778,2972.0
2025-01-24 13:05:00,109.13,109.19,109.13,109.19,2346.0,108.4778,108.5375,108.4778,108.5375,2346.0
2025-01-24 13:10:00,109.16,109.16,109.08,109.11,7301.0,108.5077,108.5077,108.4281,108.458,7301.0
2025-01-24 13:15:00,109.11,109.13,109.08,109.13,1600.0,108.458,108.4778,108.4281,108.4778,1600.0
2025-01-24 13:20:00,109.13,109.14,109.04,109.07,4348.0,108.4778,108.4878,108.3884,108.4182,4348.0
2025-01-24 13:25:00,109.07,109.14,109.07,109.14,2725.0,108.4182,108.4878,108.4182,108.4878,2725.0
2025-01-24 13:30:00,109.15,109.25,109.14,109.25,4990.0,108.4977,108.5971,108.4878,108.5971,4990.0
2025-01-24 13:35:00,109.26,109.28,109.21,109.28,4880.0,108.6071,108.6269,108.5574,108.6269,4880.0
2025-01-24 13:40:00,109.25,109.3,109.24,109.29,2000.0,108.5971,108.6468,108.5872,108.6369,2000.0
2025-01-24 13:45:00,109.29,109.32,109.21,109.22,5314.0,108.6369,108.6667,108.5574,108.5673,5314.0
2025-01-24 13:50:00,109.19,109.22,109.17,109.17,1968.0,108.5375,108.5673,108.5176,108.5176,1968.0
2025-01-24 13:55:00,109.2,109.2,109.09,109.15,4773.0,108.5474,108.5474,108.4381,108.4977,4773.0
2025-01-24 14:00:00,109.18,109.24,109.13,109.13,3595.0,108.5275,108.5872,108.4778,108.4778,3595.0
2025-01-24 14:05:00,109.15,109.15,109.1,109.1,1803.0,108.4977,108.4977,108.448,108.448,1803.0
2025-01-24 14:10:00,109.14,109.14,109.03,109.06,8673.0,108.4878,108.4878,108.3784,108.4082,8673.0
2025-01-24 14:15:00,109.03,109.13,109.03,109.1,3639.0,108.3784,108.4778,108.3784,108.448,3639.0
2025-01-24 14:20:00,109.11,109.11,109.05,109.11,3242.0,108.458,108.458,108.3983,108.458,3242.0
2025-01-24 14:25:00,109.12,109.29,109.12,109.2,5223.0,108.4679,108.6369,108.4679,108.5474,5223.0
2025-01-24 14:30:00,109.2,109.21,109.1,109.13,2501.0,108.5474,108.5574,108.448,108.4778,2501.0
2025-01-24 14:35:00,109.14,109.14,109.06,109.09,5368.0,108.4878,108.4878,108.4082,108.4381,5368.0
2025-01-24 14:40:00,109.08,109.17,109.06,109.16,4207.0,108.4281,108.5176,108.4082,108.5077,4207.0
2025-01-24 14:45:00,109.19,109.19,109.09,109.11,4962.0,108.5375,108.5375,108.4381,108.458,4962.0
2025-01-24 14:50:00,109.11,109.23,109.11,109.23,2797.0,108.458,108.5772,108.458,108.5772,2797.0
2025-01-24 14:55:00,109.22,109.28,109.16,109.18,6217.0,108.5673,108.6269,108.5077,108.5275,6217.0
2025-01-24 15:00:00,109.18,109.24,109.15,109.24,4776.0,108.5275,108.5872,108.4977,108.5872,4776.0
2025-01-24 15:05:00,109.22,109.22,109.14,109.2,5634.0,108.5673,108.5673,108.4878,108.5474,5634.0
2025-01-24 15:10:00,109.17,109.19,109.13,109.17,4535.0,108.5176,108.5375,108.4778,108.5176,4535.0
2025-01-24 15:15:00,109.19,109.22,109.08,109.09,10600.0,108.5375,108.5673,108.4281,108.4381,10600.0
2025-01-24 15:20:00,109.09,109.11,109.06,109.11,2520.0,108.4381,108.458,108.4082,108.458,2520.0
2025-01-24 15:25:00,109.14,109.14,109.0,109.0,7850.0,108.4878,108.4878,108.3486,108.3486,7850.0
2025-01-24 15:30:00,109.03,109.07,108.9,108.9,9868.0,108.3784,108.4182,108.2492,108.2492,9868.0
2025-01-24 15:35:00,108.9,108.92,108.87,108.92,5055.0,108.2492,108.2691,108.2194,108.2691,5055.0
2025-01-24 15:40:00,108.9,108.92,108.82,108.9,8296.0,108.2492,108.2691,108.1697,108.2492,8296.0
2025-01-24 15:45:00,108.9,108.92,108.83,108.89,22112.0,108.2492,108.2691,108.1796,108.2393,22112.0
2025-01-24 15:50:00,108.93,109.03,108.75,108.75,25707.0,108.279,108.3784,108.1001,108.1001,25707.0
2025-01-24 15:55:00,108.72,109.07,108.69,109.03,102612.0,108.0703,108.4182,108.0405,108.3784,102612.0
2025-01-27 09:30:00,109.05,109.24,108.81,108.99,25243.0,108.3983,108.5872,108.1597,108.3387,25243.0
2025-01-27 09:35:00,109.19,109.89,109.05,109.78,21455.0,108.5375,109.2333,108.3983,109.1239,21455.0
2025-01-27 09:40:00,109.89,110.0,109.63,109.72,7724.0,109.2333,109.3426,108.9748,109.0643,7724.0
2025-01-27 09:45:00,110.06,110.12,109.83,109.98,3922.0,109.4023,109.4619,109.1736,109.3228,3922.0
2025-01-27 09:50:00,110.0,110.19,109.98,110.01,3751.0,109.3426,109.5315,109.3228,109.3526,3751.0
2025-01-27 09:55:00,109.98,109.99,109.75,109.87,10388.0,109.3228,109.3327,109.0941,109.2134,10388.0
2025-01-27 10:00:00,109.94,110.0,109.8,109.89,9406.0,109.283,109.3426,109.1438,109.2333,9406.0
2025-01-27 10:05:00,109.8,109.93,109.8,109.87,6418.0,109.1438,109.2731,109.1438,109.2134,6418.0
2025-01-27 10:10:00,109.88,110.06,109.86,109.91,10403.0,109.2233,109.4023,109.2035,109.2532,10403.0
2025-01-27 10:15:00,109.82,109.88,109.73,109.8,5173.0,109.1637,109.2233,109.0742,109.1438,5173.0
2025-01-27 10:20:00,109.81,110.15,109.79,110.15,13918.0,109.1538,109.4917,109.1339,109.4917,13918.0
2025-01-27 10:25:00,110.15,110.25,110.01,110.2,12401.0,109.4917,109.5911,109.3526,109.5414,12401.0
2025-01-27 10:30:00,110.12,110.13,110.01,110.08,6413.0,109.4619,109.4719,109.3526,109.4222,6413.0
2025-01-27 10:35:00,110.04,110.22,109.91,110.12,9222.0,109.3824,109.5613,109.2532,109.4619,9222.0
2025-01-27 10:40:00,110.11,110.14,109.86,109.86,5332.0,109.452,109.4818,109.2035,109.2035,5332.0
2025-01-27 10:45:00,109.86,109.9,109.72,109.74,4925.0,109.2035,109.2432,109.0643,109.0842,4925.0
2025-01-27 10:50:00,109.75,109.91,109.7,109.83,8387.0,109.0941,109.2532,109.0444,109.1736,8387.0
2025-01-27 10:55:00,109.82,109.97,109.81,109.86,6701.0,109.1637,109.3128,109.1538,109.2035,6701.0
2025-01-27 11:00:00,109.93,109.98,109.78,109.85,2943.0,109.2731,109.3228,109.1239,109.1935,2943.0
2025-01-27 11:05:00,109.85,109.86,109.67,109.74,7880.0,109.1935,109.2035,109.0146,109.0842,7880.0
2025-01-27 11:10:00,109.8,110.04,109.75,110.04,7152.0,109.1438,109.3824,109.0941,109.3824,7152.0
2025-01-27 11:15:00,110.04,110.07,109.94,110.01,5244.0,109.3824,109.4122,109.283,109.3526,5244.0
2025-01-27 11:20:00,110.01,110.03,109.91,110.0,4442.0,109.3526,109.3725,109.2532,109.3426,4442.0
2025-01-27 11:25:00,109.94,109.95,109.82,109.82,7551.0,109.283,109.2929,109.1637,109.1637,7551.0
2025-01-27 11:30:00,109.82,109.98,109.82,109.91,4485.0,109.1637,109.3228,109.1637,109.2532,4485.0
2025-01-27 11:35:00,109.98,110.0,109.8,109.8,5861.0,109.3228,109.3426,109.1438,109.1438,5861.0
2025-01-27 11:40:00,109.83,109.94,109.74,109.94,6049.0,109.1736,109.283,109.0842,109.283,6049.0
2025-01-27 11:45:00,109.96,110.02,109.8,109.8,13667.0,109.3029,109.3625,109.1438,109.1438,13667.0
2025-01-27 11:50:00,109.85,109.86,109.72,109.78,3349.0,109.1935,109.2035,109.0643,109.1239,3349.0
2025-01-27 11:55:00,109.77,109.81,109.54,109.54,4016.0,109.114,109.1538,108.8854,108.8854,4016.0
2025-01-27 12:00:00,109.54,109.66,109.46,109.64,3954.0,108.8854,109.0047,108.8059,108.9848,3954.0
2025-01-27 12:05:00,109.64,109.69,109.56,109.58,5322.0,108.9848,109.0345,108.9053,108.9251,5322.0
2025-01-27 12:10:00,109.71,109.71,109.64,109.67,1516.0,109.0544,109.0544,108.9848,109.0146,1516.0
2025-01-27 12:15:00,109.74,109.76,109.65,109.65,8589.0,109.0842,109.1041,108.9947,108.9947,8589.0
2025-01-27 12:20:00,109.65,109.87,109.65,109.86,3839.0,108.9947,109.2134,108.9947,109.2035,3839.0
2025-01-27 12:25:00,109.9,110.01,109.85,109.97,33801.0,109.2432,109.3526,109.1935,109.3128,33801.0
2025-01-27 12:30:00,109.92,110.01,109.85,109.85,15909.0,109.2631,109.3526,109.1935,109.1935,15909.0
2025-01-27 12:35:00,109.91,109.98,109.88,109.91,1545.0,109.2532,109.3228,109.2233,109.2532,1545.0
2025-01-27 12:40:00,109.91,109.99,109.87,109.88,7143.0,109.2532,109.3327,109.2134,109.2233,7143.0
2025-01-27 12:45:00,109.9,109.91,109.73,109.8,24510.0,109.2432,109.2532,109.0742,109.1438,24510.0
2025-01-27 12:50:00,109.81,109.81,109.53,109.54,5415.0,109.1538,109.1538,108.8754,108.8854,5415.0
2025-01-27 12:55:00,109.54,109.57,109.43,109.51,3839.0,108.8854,108.9152,108.776,108.8556,3839.0
2025-01-27 13:00:00,109.5,109.51,109.41,109.43,4176.0,108.8456,108.8556,108.7562,108.776,4176.0
2025-01-27 13:05:00,109.47,109.52,109.42,109.52,1800.0,108.8158,108.8655,108.7661,108.8655,1800.0
2025-01-27 13:10:00,109.47,109.5,109.41,109.47,5656.0,108.8158,108.8456,108.7562,108.8158,5656.0
2025-01-27 13:15:00,109.52,109.61,109.48,109.48,3081.0,108.8655,108.955,108.8257,108.8257,3081.0
2025-01-27 13:20:00,109.55,109.63,109.52,109.63,2667.0,108.8953,108.9748,108.8655,108.9748,2667.0
2025-01-27 13:25:00,109.58,109.62,109.52,109.52,5034.0,108.9251,108.9649,108.8655,108.8655,5034.0
2025-01-27 13:30:00,109.55,109.6,109.53,109.56,2775.0,108.8953,108.945,108.8754,108.9053,2775.0
2025-01-27 13:35:00,109.52,109.56,109.18,109.19,5607.0,108.8655,108.9053,108.5275,108.5375,5607.0
2025-01-27 13:40:00,109.26,109.37,109.25,109.34,2875.0,108.6071,108.7164,108.5971,108.6866,2875.0
2025-01-27 13:45:00,109.31,109.45,109.31,109.44,4372.0,108.6568,108.7959,108.6568,108.786,4372.0
2025-01-27 13:50:00,109.41,109.5,109.4,109.5,6868.0,108.7562,108.8456,108.7462,108.8456,6868.0
2025-01-27 13:55:00,109.47,109.5,109.4,109.42,4341.0,108.8158,108.8456,108.7462,108.7661,4341.0
2025-01-27 14:00:00,109.42,109.58,109.41,109.5,3261.0,108.7661,108.9251,108.7562,108.8456,3261.0
2025-01-27 14:05:00,109.47,109.49,109.33,109.39,4031.0,108.8158,108.8357,108.6766,108.7363,4031.0
2025-01-27 14:10:00,109.38,109.43,109.36,109.38,3710.0,108.7263,108.776,108.7065,108.7263,3710.0
2025-01-27 14:15:00,109.4,109.5,109.35,109.5,4727.0,108.7462,108.8456,108.6965,108.8456,4727.0
2025-01-27 14:20:00,109.51,109.54,109.46,109.54,4732.0,108.8556,108.8854,108.8059,108.8854,4732.0
2025-01-27 14:25:00,109.57,109.72,109.57,109.66,8015.0,108.9152,109.0643,108.9152,109.0047,8015.0
2025-01-27 14:30:00,109.63,109.85,109.63,109.83,3213.0,108.9748,109.1935,108.9748,109.1736,3213.0
2025-01-27 14:35:00,109.83,110.03,109.82,109.99,6516.0,109.1736,109.3725,109.1637,109.3327,6516.0
2025-01-27 14:40:00,109.97,110.05,109.93,110.04,6824.0,109.3128,109.3923,109.2731,109.3824,6824.0
2025-01-27 14:45:00,110.06,110.18,110.06,110.09,5051.0,109.4023,109.5216,109.4023,109.4321,5051.0
2025-01-27 14:50:00,110.08,110.19,110.04,110.19,4171.0,109.4222,109.5315,109.3824,109.5315,4171.0
2025-01-27 14:55:00,110.12,110.2,110.12,110.15,4334.0,109.4619,109.5414,109.4619,109.4917,4334.0
2025-01-27 15:00:00,110.1,110.25,110.09,110.21,6823.0,109.442,109.5911,109.4321,109.5514,6823.0
2025-01-27 15:05:00,110.21,110.23,110.02,110.06,8094.0,109.5514,109.5713,109.3625,109.4023,8094.0
2025-01-27 15:10:00,110.08,110.15,110.03,110.09,5445.0,109.4222,109.4917,109.3725,109.4321,5445.0
2025-01-27 15:15:00,110.06,110.23,109.96,110.2,7886.0,109.4023,109.5713,109.3029,109.5414,7886.0
2025-01-27 15:20:00,110.2,110.34,110.2,110.32,5419.0,109.5414,109.6806,109.5414,109.6607,5419.0
2025-01-27 15:25:00,110.31,110.32,110.26,110.31,4916.0,109.6508,109.6607,109.6011,109.6508,4916.0
2025-01-27 15:30:00,110.36,110.36,110.19,110.23,7898.0,109.7005,109.7005,109.5315,109.5713,7898.0
2025-01-27 15:35:00,110.22,110.34,110.16,110.25,8084.0,109.5613,109.6806,109.5017,109.5911,8084.0
2025-01-27 15:40:00,110.23,110.38,110.21,110.32,6932.0,109.5713,109.7204,109.5514,109.6607,6932.0
2025-01-27 15:45:00,110.35,110.47,110.25,110.33,10985.0,109.6905,109.8098,109.5911,109.6707,10985.0
2025-01-27 15:50:00,110.39,110.52,110.33,110.44,22378.0,109.7303,109.8595,109.6707,109.78,22378.0
2025-01-27 15:55:00,110.45,110.83,110.45,110.81,101713.0,109.7899,110.1677,109.7899,110.1478,101713.0
2025-01-28 09:30:00,110.72,110.72,110.33,110.56,12426.0,110.0583,110.0583,109.6707,109.8993,12426.0
2025-01-28 09:35:00,110.41,110.5,110.07,110.07,4015.0,109.7502,109.8396,109.4122,109.4122,4015.0
2025-01-28 09:40:00,110.08,110.18,109.91,109.91,8143.0,109.4222,109.5216,109.2532,109.2532,8143.0
2025-01-28 09:45:00,109.83,109.98,109.81,109.92,6767.0,109.1736,109.3228,109.1538,109.2631,6767.0
2025-01-28 09:50:00,109.82,110.0,109.81,109.94,2605.0,109.1637,109.3426,109.1538,109.283,2605.0
2025-01-28 09:55:00,110.09,110.09,109.85,110.06,3431.0,109.4321,109.4321,109.1935,109.4023,3431.0
2025-01-28 10:00:00,110.06,110.07,109.87,110.0,4651.0,109.4023,109.4122,109.2134,109.3426,4651.0
2025-01-28 10:05:00,110.0,110.06,109.87,109.88,8041.0,109.3426,109.4023,109.2134,109.2233,8041.0
2025-01-28 10:10:00,109.87,110.4,109.73,110.14,28905.0,109.2134,109.7402,109.0742,109.4818,28905.0
2025-01-28 10:15:00,110.17,110.24,110.16,110.23,907.0,109.5116,109.5812,109.5017,109.5713,907.0
2025-01-28 10:20:00,110.14,110.23,110.1,110.16,6142.0,109.4818,109.5713,109.442,109.5017,6142.0
2025-01-28 10:25:00,110.17,110.26,110.13,110.13,3273.0,109.5116,109.6011,109.4719,109.4719,3273.0
2025-01-28 10:30:00,110.11,110.27,110.1,110.25,6835.0,109.452,109.611,109.442,109.5911,6835.0
2025-01-28 10:35:00,110.17,110.35,110.17,110.28,5605.0,109.5116,109.6905,109.5116,109.621,5605.0
2025-01-28 10:40:00,110.24,110.3,110.06,110.09,10186.0,109.5812,109.6408,109.4023,109.4321,10186.0
2025-01-28 10:45:00,110.12,110.26,110.02,110.22,7102.0,109.4619,109.6011,109.3625,109.5613,7102.0
2025-01-28 10:50:00,110.27,110.45,110.21,110.38,4559.0,109.611,109.7899,109.5514,109.7204,4559.0
2025-01-28 10:55:00,110.38,110.4,110.3,110.38,7404.0,109.7204,109.7402,109.6408,109.7204,7404.0
2025-01-28 11:00:00,110.43,110.59,110.38,110.58,4628.0,109.7701,109.9291,109.7204,109.9192,4628.0
2025-01-28 11:05:00,110.58,110.58,110.32,110.32,5760.0,109.9192,109.9192,109.6607,109.6607,5760.0
2025-01-28 11:10:00,110.36,110.41,110.24,110.24,6041.0,109.7005,109.7502,109.5812,109.5812,6041.0
2025-01-28 11:15:00,110.23,110.26,110.13,110.13,3706.0,109.5713,109.6011,109.4719,109.4719,3706.0
2025-01-28 11:20:00,110.08,110.13,109.9,109.91,3669.0,109.4222,109.4719,109.2432,109.2532,3669.0
2025-01-28 11:25:00,109.91,109.91,109.7,109.75,3585.0,109.2532,109.2532,109.0444,109.0941,3585.0
2025-01-28 11:30:00,109.8,109.87,109.76,109.87,3838.0,109.1438,109.2134,109.1041,109.2134,3838.0
2025-01-28 11:35:00,109.8,110.03,109.77,109.92,14104.0,109.1438,109.3725,109.114,109.2631,14104.0
2025-01-28 11:40:00,109.97,110.02,109.88,110.01,3459.0,109.3128,109.3625,109.2233,109.3526,3459.0
2025-01-28 11:45:00,110.01,110.06,109.97,110.06,2133.0,109.3526,109.4023,109.3128,109.4023,2133.0
2025-01-28 11:50:00,110.11,110.11,109.9,110.0,4434.0,109.452,109.452,109.2432,109.3426,4434.0
2025-01-28 11:55:00,110.01,110.11,110.01,110.06,2393.0,109.3526,109.452,109.3526,109.4023,2393.0
2025-01-28 12:00:00,110.09,110.09,110.0,110.05,3045.0,109.4321,109.4321,109.3426,109.3923,3045.0
2025-01-28 12:05:00,110.09,110.19,110.06,110.18,1766.0,109.4321,109.5315,109.4023,109.5216,1766.0
2025-01-28 12:10:00,110.18,110.21,110.17,110.17,500.0,109.5216,109.5514,109.5116,109.5116,500.0
2025-01-28 12:15:00,110.16,110.24,110.16,110.19,1938.0,109.5017,109.5812,109.5017,109.5315,1938.0
2025-01-28 12:20:00,110.23,110.26,110.13,110.26,6857.0,109.5713,109.6011,109.4719,109.6011,6857.0
2025-01-28 12:25:00,110.3,110.3,110.23,110.23,629.0,109.6408,109.6408,109.5713,109.5713,629.0
2025-01-28 12:30:00,110.28,110.34,110.26,110.26,1486.0,109.621,109.6806,109.6011,109.6011,1486.0
2025-01-28 12:35:00,110.26,110.28,110.21,110.28,1704.0,109.6011,109.621,109.5514,109.621,1704.0
2025-01-28 12:40:00,110.23,110.28,110.2,110.25,1542.0,109.5713,109.621,109.5414,109.5911,1542.0
2025-01-28 12:45:00,110.3,110.38,110.26,110.38,9316.0,109.6408,109.7204,109.6011,109.7204,9316.0
2025-01-28 12:50:00,110.35,110.46,110.35,110.39,11892.0,109.6905,109.7999,109.6905,109.7303,11892.0
2025-01-28 12:55:00,110.43,110.49,110.42,110.43,3541.0,109.7701,109.8297,109.7601,109.7701,3541.0
2025-01-28 13:00:00,110.45,110.52,110.44,110.5,605.0,109.7899,109.8595,109.78,109.8396,605.0
2025-01-28 13:05:00,110.53,110.58,110.5,110.53,649.0,109.8695,109.9192,109.8396,109.8695,649.0
2025-01-28 13:10:00,110.58,110.64,110.56,110.59,2980.0,109.9192,109.9788,109.8993,109.9291,2980.0
2025-01-28 13:15:00,110.63,110.63,110.35,110.45,16899.0,109.9689,109.9689,109.6905,109.7899,16899.0
2025-01-28 13:20:00,110.44,110.5,110.43,110.45,4470.0,109.78,109.8396,109.7701,109.7899,4470.0
2025-01-28 13:25:00,110.45,110.58,110.42,110.55,10051.0,109.7899,109.9192,109.7601,109.8893,10051.0
2025-01-28 13:30:00,110.55,110.55,110.35,110.39,7765.0,109.8893,109.8893,109.6905,109.7303,7765.0
2025-01-28 13:35:00,110.39,110.39,110.22,110.27,3537.0,109.7303,109.7303,109.5613,109.611,3537.0
2025-01-28 13:40:00,110.24,110.24,110.13,110.13,2432.0,109.5812,109.5812,109.4719,109.4719,2432.0
2025-01-28 13:45:00,110.12,110.14,110.04,110.1,5633.0,109.4619,109.4818,109.3824,109.442,5633.0
2025-01-28 13:50:00,110.12,110.22,110.1,110.19,2562.0,109.4619,109.5613,109.442,109.5315,2562.0
2025-01-28 13:55:00,110.18,110.18,110.1,110.1,3524.0,109.5216,109.5216,109.442,109.442,3524.0
2025-01-28 14:00:00,110.11,110.15,110.1,110.1,3964.0,109.452,109.4917,109.442,109.442,3964.0
2025-01-28 14:05:00,110.1,110.11,109.99,110.04,2002.0,109.442,109.452,109.3327,109.3824,2002.0
2025-01-28 14:10:00,109.99,110.15,109.96,110.15,2319.0,109.3327,109.4917,109.3029,109.4917,2319.0
2025-01-28 14:15:00,110.11,110.18,110.09,110.18,2814.0,109.452,109.5216,109.4321,109.5216,2814.0
2025-01-28 14:20:00,110.22,110.39,110.13,110.39,4203.0,109.5613,109.7303,109.4719,109.7303,4203.0
2025-01-28 14:25:00,110.38,110.63,110.38,110.63,3419.0,109.7204,109.9689,109.7204,109.9689,3419.0
2025-01-28 14:30:00,110.62,110.7,110.62,110.64,2271.0,109.9589,110.0384,109.9589,109.9788,2271.0
2025-01-28 14:35:00,110.68,110.8,110.68,110.72,6208.0,110.0186,110.1379,110.0186,110.0583,6208.0
2025-01-28 14:40:00,110.75,110.84,110.73,110.84,2110.0,110.0882,110.1776,110.0683,110.1776,2110.0
2025-01-28 14:45:00,110.85,111.03,110.82,111.0,10851.0,110.1876,110.3665,110.1577,110.3367,10851.0
2025-01-28 14:50:00,111.01,111.12,111.0,111.08,6130.0,110.3466,110.4559,110.3367,110.4162,6130.0
2025-01-28 14:55:00,111.08,111.13,110.99,111.0,11889.0,110.4162,110.4659,110.3267,110.3367,11889.0
2025-01-28 15:00:00,110.99,111.05,110.97,111.0,4750.0,110.3267,110.3864,110.3068,110.3367,4750.0
2025-01-28 15:05:00,111.01,111.04,110.88,110.98,13049.0,110.3466,110.3764,110.2174,110.3168,13049.0
2025-01-28 15:10:00,111.0,111.0,110.78,110.78,8025.0,110.3367,110.3367,110.118,110.118,8025.0
2025-01-28 15:15:00,110.81,110.88,110.81,110.86,4866.0,110.1478,110.2174,110.1478,110.1975,4866.0
2025-01-28 15:20:00,110.86,110.88,110.78,110.78,10649.0,110.1975,110.2174,110.118,110.118,10649.0
2025-01-28 15:25:00,110.77,110.77,110.71,110.75,4785.0,110.108,110.108,110.0484,110.0882,4785.0
2025-01-28 15:30:00,110.74,110.75,110.51,110.51,14491.0,110.0782,110.0882,109.8496,109.8496,14491.0
2025-01-28 15:35:00,110.54,110.64,110.5,110.63,9643.0,109.8794,109.9788,109.8396,109.9689,9643.0
2025-01-28 15:40:00,110.63,110.77,110.6,110.73,15813.0,109.9689,110.108,109.939,110.0683,15813.0
2025-01-28 15:45:00,110.73,110.74,110.43,110.5,27528.0,110.0683,110.0782,109.7701,109.8396,27528.0
2025-01-28 15:50:00,110.44,110.71,110.44,110.54,29487.0,109.78,110.0484,109.78,109.8794,29487.0
2025-01-28 15:55:00,110.5,110.51,110.17,110.39,148330.0,109.8396,109.8496,109.5116,109.7303,148330.0
2025-01-29 09:30:00,110.4,110.79,110.4,110.79,11047.0,109.7402,110.1279,109.7402,110.1279,11047.0
2025-01-29 09:35:00,110.8,110.81,110.36,110.65,3789.0,110.1379,110.1478,109.7005,109.9887,3789.0
2025-01-29 09:40:00,110.65,110.65,110.44,110.5,3562.0,109.9887,109.9887,109.78,109.8396,3562.0
2025-01-29 09:45:00,110.59,110.72,110.47,110.47,2316.0,109.9291,110.0583,109.8098,109.8098,2316.0
2025-01-29 09:50:00,110.44,110.49,110.43,110.49,200.0,109.78,109.8297,109.7701,109.8297,200.0
2025-01-29 09:55:00,110.54,110.58,110.3,110.58,4142.0,109.8794,109.9192,109.6408,109.9192,4142.0
2025-01-29 10:00:00,110.38,110.65,110.38,110.44,3262.0,109.7204,109.9887,109.7204,109.78,3262.0
2025-01-29 10:05:00,110.54,110.68,110.47,110.54,3837.0,109.8794,110.0186,109.8098,109.8794,3837.0
2025-01-29 10:10:00,110.58,110.68,110.45,110.64,2928.0,109.9192,110.0186,109.7899,109.9788,2928.0
2025-01-29 10:15:00,110.65,110.66,110.53,110.54,2800.0,109.9887,109.9987,109.8695,109.8794,2800.0
2025-01-29 10:20:00,110.53,110.53,110.45,110.45,1402.0,109.8695,109.8695,109.7899,109.7899,1402.0
2025-01-29 10:25:00,110.45,110.45,110.25,110.26,1638.0,109.7899,109.7899,109.5911,109.6011,1638.0
2025-01-29 10:30:00,110.26,110.51,110.25,110.46,4603.0,109.6011,109.8496,109.5911,109.7999,4603.0
2025-01-29 10:35:00,110.52,110.66,110.35,110.65,6343.0,109.8595,109.9987,109.6905,109.9887,6343.0
2025-01-29 10:40:00,110.59,110.64,110.55,110.57,4528.0,109.9291,109.9788,109.8893,109.9092,4528.0
2025-01-29 10:45:00,110.62,110.64,110.58,110.64,2400.0,109.9589,109.9788,109.9192,109.9788,2400.0
2025-01-29 10:50:00,110.75,110.94,110.74,110.89,2326.0,110.0882,110.277,110.0782,110.2273,2326.0
2025-01-29 10:55:00,110.86,110.86,110.62,110.67,3867.0,110.1975,110.1975,109.9589,110.0086,3867.0
2025-01-29 11:00:00,110.66,110.75,110.59,110.67,5646.0,109.9987,110.0882,109.9291,110.0086,5646.0
2025-01-29 11:05:00,110.63,110.63,110.48,110.56,2230.0,109.9689,109.9689,109.8198,109.8993,2230.0
2025-01-29 11:10:00,110.63,110.63,110.5,110.58,7188.0,109.9689,109.9689,109.8396,109.9192,7188.0
2025-01-29 11:15:00,110.6,110.7,110.48,110.7,12567.0,109.939,110.0384,109.8198,110.0384,12567.0
2025-01-29 11:20:00,110.7,110.76,110.62,110.75,9178.0,110.0384,110.0981,109.9589,110.0882,9178.0
2025-01-29 11:25:00,110.78,110.85,110.76,110.83,1407.0,110.118,110.1876,110.0981,110.1677,1407.0
2025-01-29 11:30:00,110.85,110.94,110.8,110.88,2932.0,110.1876,110.277,110.1379,110.2174,2932.0
2025-01-29 11:35:00,110.86,110.92,110.67,110.67,10174.0,110.1975,110.2571,110.0086,110.0086,10174.0
2025-01-29 11:40:00,110.72,110.8,110.72,110.8,700.0,110.0583,110.1379,110.0583,110.1379,700.0
2025-01-29 11:45:00,110.84,110.86,110.81,110.86,1696.0,110.1776,110.1975,110.1478,110.1975,1696.0
2025-01-29 11:50:00,110.9,110.95,110.9,110.95,2105.0,110.2373,110.287,110.2373,110.287,2105.0
2025-01-29 11:55:00,110.93,110.93,110.8,110.81,2864.0,110.2671,110.2671,110.1379,110.1478,2864.0
2025-01-29 12:00:00,110.81,110.96,110.8,110.83,3692.0,110.1478,110.2969,110.1379,110.1677,3692.0
2025-01-29 12:05:00,110.85,110.93,110.85,110.87,1078.0,110.1876,110.2671,110.1876,110.2074,1078.0
2025-01-29 12:10:00,110.91,110.95,110.9,110.95,1180.0,110.2472,110.287,110.2373,110.287,1180.0
2025-01-29 12:15:00,110.95,111.04,110.95,111.04,2661.0,110.287,110.3764,110.287,110.3764,2661.0
2025-01-29 12:20:00,111.05,111.05,110.96,110.96,2572.0,110.3864,110.3864,110.2969,110.2969,2572.0
2025-01-29 12:25:00,111.01,111.01,110.83,110.83,1999.0,110.3466,110.3466,110.1677,110.1677,1999.0
2025-01-29 12:30:00,110.91,110.92,110.8,110.8,1026.0,110.2472,110.2571,110.1379,110.1379,1026.0
2025-01-29 12:35:00,110.79,110.8,110.63,110.63,1768.0,110.1279,110.1379,109.9689,109.9689,1768.0
2025-01-29 12:40:00,110.64,110.64,110.59,110.61,400.0,109.9788,109.9788,109.9291,109.949,400.0
2025-01-29 12:45:00,110.59,110.66,110.58,110.65,1517.0,109.9291,109.9987,109.9192,109.9887,1517.0
2025-01-29 12:50:00,110.65,110.65,110.62,110.62,1100.0,109.9887,109.9887,109.9589,109.9589,1100.0
2025-01-29 12:55:00,110.64,110.66,110.6,110.62,1823.0,109.9788,109.9987,109.939,109.9589,1823.0
2025-01-29 13:00:00,110.63,110.67,110.42,110.42,6180.0,109.9689,110.0086,109.7601,109.7601,6180.0
2025-01-29 13:05:00,110.49,110.64,110.41,110.6,2733.0,109.8297,109.9788,109.7502,109.939,2733.0
2025-01-29 13:10:00,110.64,110.68,110.55,110.61,3971.0,109.9788,110.0186,109.8893,109.949,3971.0
2025-01-29 13:15:00,110.68,110.7,110.67,110.69,788.0,110.0186,110.0384,110.0086,110.0285,788.0
2025-01-29 13:20:00,110.68,110.72,110.64,110.7,2420.0,110.0186,110.0583,109.9788,110.0384,2420.0
2025-01-29 13:25:00,110.74,110.89,110.7,110.89,16069.0,110.0782,110.2273,110.0384,110.2273,16069.0
2025-01-29 13:30:00,110.95,110.97,110.83,110.85,3659.0,110.287,110.3068,110.1677,110.1876,3659.0
2025-01-29 13:35:00,110.86,110.86,110.75,110.79,8698.0,110.1975,110.1975,110.0882,110.1279,8698.0
2025-01-29 13:40:00,110.79,110.79,110.75,110.75,500.0,110.1279,110.1279,110.0882,110.0882,500.0
2025-01-29 13:45:00,110.75,110.81,110.75,110.81,3566.0,110.0882,110.1478,110.0882,110.1478,3566.0
2025-01-29 13:50:00,110.8,110.89,110.71,110.75,17607.0,110.1379,110.2273,110.0484,110.0882,17607.0
2025-01-29 13:55:00,110.73,110.79,110.7,110.71,3306.0,110.0683,110.1279,110.0384,110.0484,3306.0
2025-01-29 14:00:00,110.7,110.7,110.27,110.34,11509.0,110.0384,110.0384,109.611,109.6806,11509.0
2025-01-29 14:05:00,110.36,110.36,110.15,110.16,6389.0,109.7005,109.7005,109.4917,109.5017,6389.0
2025-01-29 14:10:00,110.15,110.18,110.09,110.15,2262.0,109.4917,109.5216,109.4321,109.4917,2262.0
2025-01-29 14:15:00,110.14,110.14,109.96,110.0,3054.0,109.4818,109.4818,109.3029,109.3426,3054.0
2025-01-29 14:20:00,110.04,110.04,109.79,109.89,3721.0,109.3824,109.3824,109.1339,109.2333,3721.0
2025-01-29 14:25:00,109.89,109.95,109.88,109.92,1925.0,109.2333,109.2929,109.2233,109.2631,1925.0
2025-01-29 14:30:00,109.94,110.1,109.94,110.05,1984.0,109.283,109.442,109.283,109.3923,1984.0
2025-01-29 14:35:00,110.05,110.2,109.92,110.15,3077.0,109.3923,109.5414,109.2631,109.4917,3077.0
2025-01-29 14:40:00,110.25,110.52,110.25,110.42,2002.0,109.5911,109.8595,109.5911,109.7601,2002.0
2025-01-29 14:45:00,110.36,110.5,110.31,110.31,3676.0,109.7005,109.8396,109.6508,109.6508,3676.0
2025-01-29 14:50:00,110.4,110.65,110.33,110.5,7291.0,109.7402,109.9887,109.6707,109.8396,7291.0
2025-01-29 14:55:00,110.45,110.49,110.2,110.35,11841.0,109.7899,109.8297,109.5414,109.6905,11841.0
2025-01-29 15:00:00,110.31,110.37,109.98,110.05,6259.0,109.6508,109.7104,109.3228,109.3923,6259.0
2025-01-29 15:05:00,109.93,110.2,109.91,110.11,10372.0,109.2731,109.5414,109.2532,109.452,10372.0
2025-01-29 15:10:00,110.12,110.23,110.1,110.18,4062.0,109.4619,109.5713,109.442,109.5216,4062.0
2025-01-29 15:15:00,110.08,110.09,109.96,110.06,2350.0,109.4222,109.4321,109.3029,109.4023,2350.0
2025-01-29 15:20:00,110.18,110.5,110.15,110.5,5249.0,109.5216,109.8396,109.4917,109.8396,5249.0
2025-01-29 15:25:00,110.47,110.51,110.4,110.46,6306.0,109.8098,109.8496,109.7402,109.7999,6306.0
2025-01-29 15:30:00,110.37,110.45,110.28,110.28,4335.0,109.7104,109.7899,109.621,109.621,4335.0
2025-01-29 15:35:00,110.31,110.31,110.05,110.14,6318.0,109.6508,109.6508,109.3923,109.4818,6318.0
2025-01-29 15:40:00,110.2,110.36,110.17,110.3,15823.0,109.5414,109.7005,109.5116,109.6408,15823.0
2025-01-29 15:45:00,110.26,110.37,110.22,110.37,9599.0,109.6011,109.7104,109.5613,109.7104,9599.0
2025-01-29 15:50:00,110.4,110.55,110.28,110.35,17359.0,109.7402,109.8893,109.621,109.6905,17359.0
2025-01-29 15:55:00,110.37,110.46,110.2,110.29,92437.0,109.7104,109.7999,109.5414,109.6309,92437.0
2025-01-30 09:30:00,111.36,111.8,111.2,111.7,15473.0,110.6945,111.1319,110.5355,111.0325,15473.0
2025-01-30 09:35:00,111.75,112.0,111.65,111.77,12446.0,111.0822,111.3307,110.9828,111.1021,12446.0
2025-01-30 09:40:00,111.87,112.0,111.69,111.69,4065.0,111.2015,111.3307,111.0225,111.0225,4065.0
2025-01-30 09:45:00,111.87,112.03,111.83,111.9,3531.0,111.2015,111.3605,111.1617,111.2313,3531.0
2025-01-30 09:50:00,111.97,112.34,111.97,112.31,6468.0,111.3009,111.6686,111.3009,111.6388,6468.0
2025-01-30 09:55:00,112.26,112.41,112.24,112.25,5719.0,111.5891,111.7382,111.5692,111.5792,5719.0
2025-01-30 10:00:00,112.36,112.54,112.33,112.54,3311.0,111.6885,111.8675,111.6587,111.8675,3311.0
2025-01-30 10:05:00,112.51,112.65,112.39,112.65,19910.0,111.8376,111.9768,111.7183,111.9768,19910.0
2025-01-30 10:10:00,112.63,112.64,112.43,112.48,8190.0,111.9569,111.9669,111.7581,111.8078,8190.0
2025-01-30 10:15:00,112.47,112.47,112.36,112.47,2189.0,111.7979,111.7979,111.6885,111.7979,2189.0
2025-01-30 10:20:00,112.45,112.78,112.45,112.78,3876.0,111.778,112.106,111.778,112.106,3876.0
2025-01-30 10:25:00,112.78,112.79,112.48,112.48,3135.0,112.106,112.116,111.8078,111.8078,3135.0
2025-01-30 10:30:00,112.52,112.53,112.39,112.41,7534.0,111.8476,111.8575,111.7183,111.7382,7534.0
2025-01-30 10:35:00,112.47,112.57,112.47,112.54,3809.0,111.7979,111.8973,111.7979,111.8675,3809.0
2025-01-30 10:40:00,112.52,112.52,112.36,112.36,1953.0,111.8476,111.8476,111.6885,111.6885,1953.0
2025-01-30 10:45:00,112.46,112.62,112.43,112.43,7353.0,111.7879,111.947,111.7581,111.7581,7353.0
2025-01-30 10:50:00,112.43,112.57,112.4,112.57,4208.0,111.7581,111.8973,111.7283,111.8973,4208.0
2025-01-30 10:55:00,112.49,112.49,112.4,112.45,2936.0,111.8178,111.8178,111.7283,111.778,2936.0
2025-01-30 11:00:00,112.51,112.56,112.4,112.46,5471.0,111.8376,111.8873,111.7283,111.7879,5471.0
2025-01-30 11:05:00,112.45,112.74,112.45,112.54,3059.0,111.778,112.0663,111.778,111.8675,3059.0
2025-01-30 11:10:00,112.55,112.6,112.45,112.45,2095.0,111.8774,111.9271,111.778,111.778,2095.0
2025-01-30 11:15:00,112.45,112.51,112.4,112.49,2646.0,111.778,111.8376,111.7283,111.8178,2646.0
2025-01-30 11:20:00,112.56,112.6,112.5,112.5,9440.0,111.8873,111.9271,111.8277,111.8277,9440.0
2025-01-30 11:25:00,112.57,112.66,112.5,112.66,7830.0,111.8973,111.9867,111.8277,111.9867,7830.0
2025-01-30 11:30:00,112.62,112.66,112.53,112.63,2565.0,111.947,111.9867,111.8575,111.9569,2565.0
2025-01-30 11:35:00,112.65,112.85,112.65,112.82,4355.0,111.9768,112.1756,111.9768,112.1458,4355.0
2025-01-30 11:40:00,112.84,112.99,112.78,112.94,5897.0,112.1657,112.3148,112.106,112.2651,5897.0
2025-01-30 11:45:00,112.98,113.0,112.91,112.94,2963.0,112.3048,112.3247,112.2352,112.2651,2963.0
2025-01-30 11:50:00,112.98,113.02,112.89,113.01,1010.0,112.3048,112.3446,112.2154,112.3346,1010.0
2025-01-30 11:55:00,112.96,113.0,112.95,112.99,1859.0,112.2849,112.3247,112.275,112.3148,1859.0
2025-01-30 12:00:00,113.03,113.05,112.98,113.03,6946.0,112.3545,112.3744,112.3048,112.3545,6946.0
2025-01-30 12:05:00,113.09,113.09,112.95,112.95,5416.0,112.4142,112.4142,112.275,112.275,5416.0
2025-01-30 12:10:00,112.93,112.95,112.83,112.84,2220.0,112.2551,112.275,112.1557,112.1657,2220.0
2025-01-30 12:15:00,112.86,112.89,112.77,112.84,4520.0,112.1855,112.2154,112.0961,112.1657,4520.0
2025-01-30 12:20:00,112.83,112.87,112.8,112.8,1100.0,112.1557,112.1955,112.1259,112.1259,1100.0
2025-01-30 12:25:00,112.8,112.8,112.7,112.72,2155.0,112.1259,112.1259,112.0265,112.0464,2155.0
2025-01-30 12:30:00,112.67,112.71,112.67,112.71,595.0,111.9967,112.0364,111.9967,112.0364,595.0
2025-01-30 12:35:00,112.75,113.06,112.75,113.06,9998.0,112.0762,112.3843,112.0762,112.3843,9998.0
2025-01-30 12:40:00,113.03,113.09,112.99,112.99,1000.0,112.3545,112.4142,112.3148,112.3148,1000.0
2025-01-30 12:45:00,113.04,113.04,112.97,112.98,3246.0,112.3645,112.3645,112.2949,112.3048,3246.0
2025-01-30 12:50:00,112.99,113.05,112.94,113.05,3699.0,112.3148,112.3744,112.2651,112.3744,3699.0
2025-01-30 12:55:00,113.04,113.05,112.92,112.93,1933.0,112.3645,112.3744,112.2452,112.2551,1933.0
2025-01-30 13:00:00,112.99,113.22,112.99,113.22,1846.0,112.3148,112.5434,112.3148,112.5434,1846.0
2025-01-30 13:05:00,113.22,113.45,113.21,113.41,5917.0,112.5434,112.772,112.5334,112.7323,5917.0
2025-01-30 13:10:00,113.38,113.73,113.33,113.67,17334.0,112.7024,113.0503,112.6527,112.9907,17334.0
2025-01-30 13:15:00,113.68,113.79,113.64,113.65,4058.0,113.0006,113.11,112.9609,112.9708,4058.0
2025-01-30 13:20:00,113.67,113.81,113.67,113.8,2115.0,112.9907,113.1299,112.9907,113.1199,2115.0
2025-01-30 13:25:00,113.78,113.89,113.76,113.76,8061.0,113.1,113.2094,113.0802,113.0802,8061.0
2025-01-30 13:30:00,113.83,113.89,113.74,113.76,5767.0,113.1497,113.2094,113.0603,113.0802,5767.0
2025-01-30 13:35:00,113.83,113.94,113.83,113.94,2947.0,113.1497,113.2591,113.1497,113.2591,2947.0
2025-01-30 13:40:00,113.92,113.97,113.83,113.97,6456.0,113.2392,113.2889,113.1497,113.2889,6456.0
2025-01-30 13:45:00,113.97,113.98,113.89,113.9,3700.0,113.2889,113.2988,113.2094,113.2193,3700.0
2025-01-30 13:50:00,113.9,113.96,113.9,113.91,3251.0,113.2193,113.279,113.2193,113.2293,3251.0
2025-01-30 13:55:00,113.91,113.92,113.78,113.78,3923.0,113.2293,113.2392,113.1,113.1,3923.0
2025-01-30 14:00:00,113.79,113.86,113.78,113.82,3817.0,113.11,113.1796,113.1,113.1398,3817.0
2025-01-30 14:05:00,113.87,113.88,113.82,113.83,3970.0,113.1895,113.1994,113.1398,113.1497,3970.0
2025-01-30 14:10:00,113.82,113.88,113.82,113.86,3316.0,113.1398,113.1994,113.1398,113.1796,3316.0
2025-01-30 14:15:00,113.84,114.0,113.81,113.92,6767.0,113.1597,113.3187,113.1299,113.2392,6767.0
2025-01-30 14:20:00,113.95,114.0,113.87,113.88,4884.0,113.269,113.3187,113.1895,113.1994,4884.0
2025-01-30 14:25:00,113.85,113.86,113.76,113.76,3788.0,113.1696,113.1796,113.0802,113.0802,3788.0
2025-01-30 14:30:00,113.78,113.78,113.65,113.65,4445.0,113.1,113.1,112.9708,112.9708,4445.0
2025-01-30 14:35:00,113.67,113.68,113.56,113.63,4932.0,112.9907,113.0006,112.8814,112.9509,4932.0
2025-01-30 14:40:00,113.63,113.66,113.58,113.64,4976.0,112.9509,112.9808,112.9012,112.9609,4976.0
2025-01-30 14:45:00,113.66,113.66,113.58,113.59,2997.0,112.9808,112.9808,112.9012,112.9112,2997.0
2025-01-30 14:50:00,113.59,113.6,113.26,113.28,7694.0,112.9112,112.9211,112.5832,112.603,7694.0
2025-01-30 14:55:00,113.27,113.43,113.25,113.43,13103.0,112.5931,112.7521,112.5732,112.7521,13103.0
2025-01-30 15:00:00,113.43,113.6,113.39,113.59,8362.0,112.7521,112.9211,112.7124,112.9112,8362.0
2025-01-30 15:05:00,113.59,113.61,113.45,113.61,4859.0,112.9112,112.9311,112.772,112.9311,4859.0
2025-01-30 15:10:00,113.66,113.73,113.66,113.72,4360.0,112.9808,113.0503,112.9808,113.0404,4360.0
2025-01-30 15:15:00,113.75,113.75,113.64,113.72,5400.0,113.0702,113.0702,112.9609,113.0404,5400.0
2025-01-30 15:20:00,113.72,113.82,113.63,113.63,7365.0,113.0404,113.1398,112.9509,112.9509,7365.0
2025-01-30 15:25:00,113.64,113.68,113.57,113.63,14390.0,112.9609,113.0006,112.8913,112.9509,14390.0
2025-01-30 15:30:00,113.6,113.65,113.54,113.62,10563.0,112.9211,112.9708,112.8615,112.941,10563.0
2025-01-30 15:35:00,113.59,113.6,112.88,112.88,25289.0,112.9112,112.9211,112.2054,112.2054,25289.0
2025-01-30 15:40:00,112.88,112.88,112.21,112.33,24386.0,112.2054,112.2054,111.5394,111.6587,24386.0
2025-01-30 15:45:00,112.33,112.98,112.27,112.93,30176.0,111.6587,112.3048,111.5991,112.2551,30176.0
2025-01-30 15:50:00,113.01,113.09,112.82,112.84,29288.0,112.3346,112.4142,112.1458,112.1657,29288.0
2025-01-30 15:55:00,112.86,113.0,112.74,112.91,87609.0,112.1855,112.3247,112.0663,112.2352,87609.0
2025-01-31 09:30:00,113.38,113.44,112.92,113.37,20703.0,112.7024,112.7621,112.2452,112.6925,20703.0
2025-01-31 09:35:00,113.42,113.58,113.42,113.56,7842.0,112.7422,112.9012,112.7422,112.8814,7842.0
2025-01-31 09:40:00,113.64,113.64,113.34,113.34,3413.0,112.9609,112.9609,112.6627,112.6627,3413.0
2025-01-31 09:45:00,113.18,113.24,112.87,112.88,3668.0,112.5036,112.5633,112.1955,112.2054,3668.0
2025-01-31 09:50:00,112.87,112.98,112.73,112.75,6161.0,112.1955,112.3048,112.0563,112.0762,6161.0
2025-01-31 09:55:00,112.74,112.84,112.62,112.78,5187.0,112.0663,112.1657,111.947,112.106,5187.0
2025-01-31 10:00:00,112.84,112.98,112.78,112.93,7994.0,112.1657,112.3048,112.106,112.2551,7994.0
2025-01-31 10:05:00,113.02,113.21,112.97,113.21,4649.0,112.3446,112.5334,112.2949,112.5334,4649.0
2025-01-31 10:10:00,113.24,113.44,113.24,113.42,3145.0,112.5633,112.7621,112.5633,112.7422,3145.0
2025-01-31 10:15:00,113.45,113.55,113.29,113.41,5238.0,112.772,112.8714,112.613,112.7323,5238.0
2025-01-31 10:20:00,113.33,113.45,113.32,113.45,2675.0,112.6527,112.772,112.6428,112.772,2675.0
2025-01-31 10:25:00,113.4,113.45,113.35,113.4,2106.0,112.7223,112.772,112.6726,112.7223,2106.0
2025-01-31 10:30:00,113.45,113.65,113.45,113.57,18833.0,112.772,112.9708,112.772,112.8913,18833.0
2025-01-31 10:35:00,113.62,113.71,113.62,113.71,5523.0,112.941,113.0305,112.941,113.0305,5523.0
2025-01-31 10:40:00,113.69,113.69,113.35,113.35,12753.0,113.0106,113.0106,112.6726,112.6726,12753.0
2025-01-31 10:45:00,113.34,113.5,113.28,113.45,8764.0,112.6627,112.8217,112.603,112.772,8764.0
2025-01-31 10:50:00,113.45,113.54,113.44,113.45,6895.0,112.772,112.8615,112.7621,112.772,6895.0
2025-01-31 10:55:00,113.45,113.51,113.42,113.5,4272.0,112.772,112.8317,112.7422,112.8217,4272.0
2025-01-31 11:00:00,113.5,113.59,113.46,113.46,19275.0,112.8217,112.9112,112.782,112.782,19275.0
2025-01-31 11:05:00,113.51,113.69,113.51,113.69,11602.0,112.8317,113.0106,112.8317,113.0106,11602.0
2025-01-31 11:10:00,113.68,113.73,113.51,113.51,11090.0,113.0006,113.0503,112.8317,112.8317,11090.0
2025-01-31 11:15:00,113.56,113.6,113.51,113.55,13702.0,112.8814,112.9211,112.8317,112.8714,13702.0
2025-01-31 11:20:00,113.57,113.67,113.54,113.6,6177.0,112.8913,112.9907,112.8615,112.9211,6177.0
2025-01-31 11:25:00,113.65,113.66,113.51,113.56,14329.0,112.9708,112.9808,112.8317,112.8814,14329.0
2025-01-31 11:30:00,113.53,113.58,113.49,113.55,7597.0,112.8515,112.9012,112.8118,112.8714,7597.0
2025-01-31 11:35:00,113.53,113.67,113.52,113.65,4659.0,112.8515,112.9907,112.8416,112.9708,4659.0
2025-01-31 11:40:00,113.66,113.95,113.66,113.95,14043.0,112.9808,113.269,112.9808,113.269,14043.0
2025-01-31 11:45:00,113.96,114.01,113.76,113.76,7946.0,113.279,113.3287,113.0802,113.0802,7946.0
2025-01-31 11:50:00,113.77,113.86,113.74,113.86,5130.0,113.0901,113.1796,113.0603,113.1796,5130.0
2025-01-31 11:55:00,113.91,113.98,113.85,113.86,2561.0,113.2293,113.2988,113.1696,113.1796,2561.0
2025-01-31 12:00:00,113.85,113.88,113.68,113.69,3959.0,113.1696,113.1994,113.0006,113.0106,3959.0
2025-01-31 12:05:00,113.66,113.72,113.57,113.62,5508.0,112.9808,113.0404,112.8913,112.941,5508.0
2025-01-31 12:10:00,113.74,113.79,113.57,113.79,17126.0,113.0603,113.11,112.8913,113.11,17126.0
2025-01-31 12:15:00,113.77,113.78,113.7,113.77,2533.0,113.0901,113.1,113.0205,113.0901,2533.0
2025-01-31 12:20:00,113.77,113.89,113.77,113.89,1816.0,113.0901,113.2094,113.0901,113.2094,1816.0
2025-01-31 12:25:00,113.86,113.91,113.8,113.9,3901.0,113.1796,113.2293,113.1199,113.2193,3901.0
2025-01-31 12:30:00,113.86,113.92,113.85,113.9,2054.0,113.1796,113.2392,113.1696,113.2193,2054.0
2025-01-31 12:35:00,113.88,113.9,113.84,113.86,1013.0,113.1994,113.2193,113.1597,113.1796,1013.0
2025-01-31 12:40:00,113.87,113.94,113.86,113.91,5418.0,113.1895,113.2591,113.1796,113.2293,5418.0
2025-01-31 12:45:00,113.91,114.06,113.88,114.06,7680.0,113.2293,113.3784,113.1994,113.3784,7680.0
2025-01-31 12:50:00,114.06,114.07,113.97,114.03,4204.0,113.3784,113.3883,113.2889,113.3485,4204.0
2025-01-31 12:55:00,114.03,114.04,113.95,113.96,4967.0,113.3485,113.3585,113.269,113.279,4967.0
2025-01-31 13:00:00,113.96,114.07,113.96,114.07,2120.0,113.279,113.3883,113.279,113.3883,2120.0
2025-01-31 13:05:00,114.07,114.17,114.07,114.11,2795.0,113.3883,113.4877,113.3883,113.4281,2795.0
2025-01-31 13:10:00,114.12,114.14,114.03,114.04,5541.0,113.438,113.4579,113.3485,113.3585,5541.0
2025-01-31 13:15:00,114.04,114.08,113.78,113.78,4307.0,113.3585,113.3983,113.1,113.1,4307.0
2025-01-31 13:20:00,113.77,113.83,113.5,113.54,9331.0,113.0901,113.1497,112.8217,112.8615,9331.0
2025-01-31 13:25:00,113.51,113.54,113.32,113.4,29502.0,112.8317,112.8615,112.6428,112.7223,29502.0
2025-01-31 13:30:00,113.34,113.4,113.0,113.02,32026.0,112.6627,112.7223,112.3247,112.3446,32026.0
2025-01-31 13:35:00,113.02,113.2,112.95,113.18,17698.0,112.3446,112.5235,112.275,112.5036,17698.0
2025-01-31 13:40:00,113.19,113.44,113.18,113.32,8731.0,112.5136,112.7621,112.5036,112.6428,8731.0
2025-01-31 13:45:00,113.32,113.63,113.3,113.51,13549.0,112.6428,112.9509,112.6229,112.8317,13549.0
2025-01-31 13:50:00,113.6,113.6,113.35,113.43,6045.0,112.9211,112.9211,112.6726,112.7521,6045.0
2025-01-31 13:55:00,113.38,113.47,113.33,113.47,6658.0,112.7024,112.7919,112.6527,112.7919,6658.0
2025-01-31 14:00:00,113.45,113.51,113.23,113.41,21001.0,112.772,112.8317,112.5533,112.7323,21001.0
2025-01-31 14:05:00,113.34,113.35,113.12,113.25,15937.0,112.6627,112.6726,112.444,112.5732,15937.0
2025-01-31 14:10:00,113.28,113.4,113.12,113.4,24105.0,112.603,112.7223,112.444,112.7223,24105.0
2025-01-31 14:15:00,113.39,113.58,113.29,113.43,13456.0,112.7124,112.9012,112.613,112.7521,13456.0
2025-01-31 14:20:00,113.38,113.45,113.32,113.41,8104.0,112.7024,112.772,112.6428,112.7323,8104.0
2025-01-31 14:25:00,113.46,113.59,113.41,113.59,6076.0,112.782,112.9112,112.7323,112.9112,6076.0
2025-01-31 14:30:00,113.59,113.72,113.58,113.68,4848.0,112.9112,113.0404,112.9012,113.0006,4848.0
2025-01-31 14:35:00,113.63,113.63,113.47,113.61,8682.0,112.9509,112.9509,112.7919,112.9311,8682.0
2025-01-31 14:40:00,113.6,113.6,113.44,113.45,4778.0,112.9211,112.9211,112.7621,112.772,4778.0
2025-01-31 14:45:00,113.42,113.51,113.32,113.47,6821.0,112.7422,112.8317,112.6428,112.7919,6821.0
2025-01-31 14:50:00,113.49,113.6,113.42,113.57,15455.0,112.8118,112.9211,112.7422,112.8913,15455.0
2025-01-31 14:55:00,113.64,113.7,113.15,113.15,42063.0,112.9609,113.0205,112.4738,112.4738,42063.0
2025-01-31 15:00:00,113.11,113.11,112.44,112.44,10747.0,112.434,112.434,111.7681,111.7681,10747.0
2025-01-31 15:05:00,112.45,112.71,112.36,112.46,9168.0,111.778,112.0364,111.6885,111.7879,9168.0
2025-01-31 15:10:00,112.41,112.57,112.38,112.42,4566.0,111.7382,111.8973,111.7084,111.7482,4566.0
2025-01-31 15:15:00,112.46,112.71,112.45,112.63,5448.0,111.7879,112.0364,111.778,111.9569,5448.0
2025-01-31 15:20:00,112.65,112.71,112.48,112.56,3941.0,111.9768,112.0364,111.8078,111.8873,3941.0
2025-01-31 15:25:00,112.62,112.62,112.5,112.51,4263.0,111.947,111.947,111.8277,111.8376,4263.0
2025-01-31 15:30:00,112.57,112.71,112.54,112.66,5658.0,111.8973,112.0364,111.8675,111.9867,5658.0
2025-01-31 15:35:00,112.62,112.72,112.62,112.67,7415.0,111.947,112.0464,111.947,111.9967,7415.0
2025-01-31 15:40:00,112.62,112.81,112.6,112.67,10007.0,111.947,112.1358,111.9271,111.9967,10007.0
2025-01-31 15:45:00,112.68,112.98,112.68,112.94,8364.0,112.0066,112.3048,112.0066,112.2651,8364.0
2025-01-31 15:50:00,113.03,113.27,112.75,112.79,35441.0,112.3545,112.5931,112.0762,112.116,35441.0
2025-01-31 15:55:00,112.81,112.93,112.75,112.84,108018.0,112.1358,112.2551,112.0762,112.1657,108018.0
2025-02-03 09:30:00,110.64,111.37,109.82,111.26,25049.0,109.9788,110.7044,109.1637,110.5951,25049.0
2025-02-03 09:35:00,111.03,111.32,110.36,110.5,9897.0,110.3665,110.6547,109.7005,109.8396,9897.0
2025-02-03 09:40:00,110.48,110.65,110.18,110.5,4827.0,109.8198,109.9887,109.5216,109.8396,4827.0
2025-02-03 09:45:00,110.37,110.39,109.44,109.59,8531.0,109.7104,109.7303,108.786,108.9351,8531.0
2025-02-03 09:50:00,109.46,109.48,109.22,109.3,8181.0,108.8059,108.8257,108.5673,108.6468,8181.0
2025-02-03 09:55:00,109.3,109.8,109.24,109.53,16241.0,108.6468,109.1438,108.5872,108.8754,16241.0
2025-02-03 10:00:00,109.63,109.77,109.58,109.59,6519.0,108.9748,109.114,108.9251,108.9351,6519.0
2025-02-03 10:05:00,109.59,109.6,109.35,109.41,7842.0,108.9351,108.945,108.6965,108.7562,7842.0
2025-02-03 10:10:00,109.35,109.91,109.21,109.91,6084.0,108.6965,109.2532,108.5574,109.2532,6084.0
2025-02-03 10:15:00,109.95,110.17,109.81,110.11,25196.0,109.2929,109.5116,109.1538,109.452,25196.0
2025-02-03 10:20:00,110.0,110.93,109.62,110.93,10919.0,109.3426,110.2671,108.9649,110.2671,10919.0
2025-02-03 10:25:00,110.89,111.32,110.7,111.32,20589.0,110.2273,110.6547,110.0384,110.6547,20589.0
2025-02-03 10:30:00,111.26,111.54,111.23,111.3,10664.0,110.5951,110.8734,110.5653,110.6349,10664.0
2025-02-03 10:35:00,111.23,111.48,111.14,111.25,10601.0,110.5653,110.8138,110.4758,110.5852,10601.0
2025-02-03 10:40:00,111.13,111.34,110.77,110.98,3167.0,110.4659,110.6746,110.108,110.3168,3167.0
2025-02-03 10:45:00,111.25,111.25,110.85,111.13,4000.0,110.5852,110.5852,110.1876,110.4659,4000.0
2025-02-03 10:50:00,111.15,111.34,111.15,111.24,2495.0,110.4858,110.6746,110.4858,110.5752,2495.0
2025-02-03 10:55:00,111.38,111.43,111.15,111.27,3892.0,110.7144,110.7641,110.4858,110.605,3892.0
2025-02-03 11:00:00,111.19,111.34,110.92,111.04,3234.0,110.5255,110.6746,110.2571,110.3764,3234.0
2025-02-03 11:05:00,110.87,111.11,110.57,111.09,3732.0,110.2074,110.446,109.9092,110.4261,3732.0
2025-02-03 11:10:00,111.18,111.29,111.07,111.29,2740.0,110.5156,110.6249,110.4062,110.6249,2740.0
2025-02-03 11:15:00,111.26,111.47,111.19,111.44,2828.0,110.5951,110.8038,110.5255,110.774,2828.0
2025-02-03 11:20:00,111.45,111.5,111.24,111.24,4889.0,110.784,110.8337,110.5752,110.5752,4889.0
2025-02-03 11:25:00,111.25,111.26,111.08,111.2,1935.0,110.5852,110.5951,110.4162,110.5355,1935.0
2025-02-03 11:30:00,111.21,111.48,111.14,111.39,7095.0,110.5454,110.8138,110.4758,110.7243,7095.0
2025-02-03 11:35:00,111.45,111.5,111.38,111.46,7419.0,110.784,110.8337,110.7144,110.7939,7419.0
2025-02-03 11:40:00,111.46,111.56,111.23,111.55,7292.0,110.7939,110.8933,110.5653,110.8834,7292.0
2025-02-03 11:45:00,111.49,111.49,111.28,111.42,1827.0,110.8237,110.8237,110.615,110.7541,1827.0
2025-02-03 11:50:00,111.42,111.44,111.39,111.4,757.0,110.7541,110.774,110.7243,110.7343,757.0
2025-02-03 11:55:00,111.34,111.34,111.05,111.15,1892.0,110.6746,110.6746,110.3864,110.4858,1892.0
2025-02-03 12:00:00,111.24,111.25,110.99,111.0,3309.0,110.5752,110.5852,110.3267,110.3367,3309.0
2025-02-03 12:05:00,111.06,111.19,111.0,111.06,1239.0,110.3963,110.5255,110.3367,110.3963,1239.0
2025-02-03 12:10:00,111.16,111.21,111.01,111.01,2029.0,110.4957,110.5454,110.3466,110.3466,2029.0
2025-02-03 12:15:00,111.01,111.02,110.57,110.86,13333.0,110.3466,110.3565,109.9092,110.1975,13333.0
2025-02-03 12:20:00,110.89,111.11,110.89,111.11,14086.0,110.2273,110.446,110.2273,110.446,14086.0
2025-02-03 12:25:00,111.07,111.26,111.03,111.1,23498.0,110.4062,110.5951,110.3665,110.4361,23498.0
2025-02-03 12:30:00,111.06,111.06,110.92,110.93,5236.0,110.3963,110.3963,110.2571,110.2671,5236.0
2025-02-03 12:35:00,110.9,111.05,110.85,110.94,9481.0,110.2373,110.3864,110.1876,110.277,9481.0
2025-02-03 12:40:00,110.86,110.98,110.85,110.96,12299.0,110.1975,110.3168,110.1876,110.2969,12299.0
2025-02-03 12:45:00,110.93,111.02,110.74,110.8,12563.0,110.2671,110.3565,110.0782,110.1379,12563.0
2025-02-03 12:50:00,110.82,111.21,110.81,111.21,18744.0,110.1577,110.5454,110.1478,110.5454,18744.0
2025-02-03 12:55:00,111.14,111.14,110.64,110.82,12684.0,110.4758,110.4758,109.9788,110.1577,12684.0
2025-02-03 13:00:00,110.82,110.86,110.55,110.85,3744.0,110.1577,110.1975,109.8893,110.1876,3744.0
2025-02-03 13:05:00,110.84,110.85,110.63,110.63,3622.0,110.1776,110.1876,109.9689,109.9689,3622.0
2025-02-03 13:10:00,110.58,110.86,110.57,110.83,3882.0,109.9192,110.1975,109.9092,110.1677,3882.0
2025-02-03 13:15:00,110.84,110.9,110.68,110.68,2765.0,110.1776,110.2373,110.0186,110.0186,2765.0
2025-02-03 13:20:00,110.68,110.92,110.64,110.87,4411.0,110.0186,110.2571,109.9788,110.2074,4411.0
2025-02-03 13:25:00,110.92,111.0,110.89,110.89,4599.0,110.2571,110.3367,110.2273,110.2273,4599.0
2025-02-03 13:30:00,110.91,111.03,110.87,111.03,4526.0,110.2472,110.3665,110.2074,110.3665,4526.0
2025-02-03 13:35:00,111.02,111.02,110.95,110.99,1355.0,110.3565,110.3565,110.287,110.3267,1355.0
2025-02-03 13:40:00,110.98,111.1,110.94,111.01,8154.0,110.3168,110.4361,110.277,110.3466,8154.0
2025-02-03 13:45:00,111.07,111.29,111.07,111.29,32185.0,110.4062,110.6249,110.4062,110.6249,32185.0
2025-02-03 13:50:00,111.29,111.36,111.18,111.18,5821.0,110.6249,110.6945,110.5156,110.5156,5821.0
2025-02-03 13:55:00,111.1,111.1,110.97,111.02,1175.0,110.4361,110.4361,110.3068,110.3565,1175.0
2025-02-03 14:00:00,110.97,111.1,110.96,110.98,4590.0,110.3068,110.4361,110.2969,110.3168,4590.0
2025-02-03 14:05:00,110.97,110.99,110.92,110.99,3440.0,110.3068,110.3267,110.2571,110.3267,3440.0
2025-02-03 14:10:00,110.93,111.0,110.92,110.93,1423.0,110.2671,110.3367,110.2571,110.2671,1423.0
2025-02-03 14:15:00,111.01,111.03,110.89,110.99,4915.0,110.3466,110.3665,110.2273,110.3267,4915.0
2025-02-03 14:20:00,110.89,110.95,110.73,110.94,13384.0,110.2273,110.287,110.0683,110.277,13384.0
2025-02-03 14:25:00,110.94,110.95,110.85,110.9,4080.0,110.277,110.287,110.1876,110.2373,4080.0
2025-02-03 14:30:00,110.88,111.0,110.87,110.88,6061.0,110.2174,110.3367,110.2074,110.2174,6061.0
2025-02-03 14:35:00,110.82,110.82,110.6,110.7,14445.0,110.1577,110.1577,109.939,110.0384,14445.0
2025-02-03 14:40:00,110.7,110.9,110.7,110.9,2862.0,110.0384,110.2373,110.0384,110.2373,2862.0
2025-02-03 14:45:00,110.92,111.07,110.92,111.07,11832.0,110.2571,110.4062,110.2571,110.4062,11832.0
2025-02-03 14:50:00,111.1,111.11,111.02,111.03,3756.0,110.4361,110.446,110.3565,110.3665,3756.0
2025-02-03 14:55:00,111.05,111.16,110.97,111.13,6037.0,110.3864,110.4957,110.3068,110.4659,6037.0
2025-02-03 15:00:00,111.18,111.23,111.14,111.2,5489.0,110.5156,110.5653,110.4758,110.5355,5489.0
2025-02-03 15:05:00,111.21,111.22,111.05,111.1,6777.0,110.5454,110.5553,110.3864,110.4361,6777.0
2025-02-03 15:10:00,111.05,111.06,110.96,110.96,4638.0,110.3864,110.3963,110.2969,110.2969,4638.0
2025-02-03 15:15:00,110.95,110.98,110.9,110.95,4644.0,110.287,110.3168,110.2373,110.287,4644.0
2025-02-03 15:20:00,110.98,110.99,110.86,110.93,4476.0,110.3168,110.3267,110.1975,110.2671,4476.0
2025-02-03 15:25:00,110.89,110.93,110.85,110.85,5452.0,110.2273,110.2671,110.1876,110.1876,5452.0
2025-02-03 15:30:00,110.85,110.94,110.79,110.92,11540.0,110.1876,110.277,110.1279,110.2571,11540.0
2025-02-03 15:35:00,110.91,111.01,110.85,110.94,6740.0,110.2472,110.3466,110.1876,110.277,6740.0
2025-02-03 15:40:00,110.93,110.94,110.79,110.82,5531.0,110.2671,110.277,110.1279,110.1577,5531.0
2025-02-03 15:45:00,110.84,110.97,110.75,110.95,19475.0,110.1776,110.3068,110.0882,110.287,19475.0
2025-02-03 15:50:00,110.91,111.06,110.66,110.71,18481.0,110.2472,110.3963,109.9987,110.0484,18481.0
2025-02-03 15:55:00,110.66,110.72,110.51,110.64,124451.0,109.9987,110.0583,109.8496,109.9788,124451.0
2025-02-04 09:30:00,109.81,110.25,109.45,109.45,32133.0,109.1538,109.5911,108.7959,108.7959,32133.0
2025-02-04 09:35:00,109.56,109.72,109.22,109.42,4396.0,108.9053,109.0643,108.5673,108.7661,4396.0
2025-02-04 09:40:00,109.47,109.76,109.47,109.52,7015.0,108.8158,109.1041,108.8158,108.8655,7015.0
2025-02-04 09:45:00,109.52,109.52,109.19,109.19,12582.0,108.8655,108.8655,108.5375,108.5375,12582.0
2025-02-04 09:50:00,109.35,109.41,109.02,109.36,9749.0,108.6965,108.7562,108.3685,108.7065,9749.0
2025-02-04 09:55:00,109.41,109.44,109.25,109.34,2843.0,108.7562,108.786,108.5971,108.6866,2843.0
2025-02-04 10:00:00,109.39,109.43,109.05,109.29,5439.0,108.7363,108.776,108.3983,108.6369,5439.0
2025-02-04 10:05:00,109.27,109.71,109.14,109.71,29850.0,108.617,109.0544,108.4878,109.0544,29850.0
2025-02-04 10:10:00,109.62,109.66,109.51,109.57,6358.0,108.9649,109.0047,108.8556,108.9152,6358.0
2025-02-04 10:15:00,109.61,109.79,109.6,109.75,8787.0,108.955,109.1339,108.945,109.0941,8787.0
2025-02-04 10:20:00,109.79,109.96,109.78,109.91,9851.0,109.1339,109.3029,109.1239,109.2532,9851.0
2025-02-04 10:25:00,109.91,109.96,109.77,109.78,6303.0,109.2532,109.3029,109.114,109.1239,6303.0
2025-02-04 10:30:00,109.79,110.02,109.74,109.97,8304.0,109.1339,109.3625,109.0842,109.3128,8304.0
2025-02-04 10:35:00,110.02,110.13,109.92,109.92,4060.0,109.3625,109.4719,109.2631,109.2631,4060.0
2025-02-04 10:40:00,109.95,109.97,109.83,109.9,2905.0,109.2929,109.3128,109.1736,109.2432,2905.0
2025-02-04 10:45:00,109.9,109.9,109.66,109.7,4199.0,109.2432,109.2432,109.0047,109.0444,4199.0
2025-02-04 10:50:00,109.7,110.14,109.68,110.0,11656.0,109.0444,109.4818,109.0245,109.3426,11656.0
2025-02-04 10:55:00,110.07,110.13,109.93,109.93,1802.0,109.4122,109.4719,109.2731,109.2731,1802.0
2025-02-04 11:00:00,109.98,110.3,109.98,110.3,4138.0,109.3228,109.6408,109.3228,109.6408,4138.0
2025-02-04 11:05:00,110.38,110.49,110.34,110.4,5062.0,109.7204,109.8297,109.6806,109.7402,5062.0
2025-02-04 11:10:00,110.4,110.42,110.29,110.39,3816.0,109.7402,109.7601,109.6309,109.7303,3816.0
2025-02-04 11:15:00,110.39,110.4,110.27,110.32,4135.0,109.7303,109.7402,109.611,109.6607,4135.0
2025-02-04 11:20:00,110.33,110.39,110.26,110.27,2350.0,109.6707,109.7303,109.6011,109.611,2350.0
2025-02-04 11:25:00,110.31,110.39,110.26,110.37,3030.0,109.6508,109.7303,109.6011,109.7104,3030.0
2025-02-04 11:30:00,110.37,110.5,110.35,110.37,2198.0,109.7104,109.8396,109.6905,109.7104,2198.0
2025-02-04 11:35:00,110.35,110.37,110.1,110.15,5993.0,109.6905,109.7104,109.442,109.4917,5993.0
2025-02-04 11:40:00,110.18,110.24,110.09,110.13,11710.0,109.5216,109.5812,109.4321,109.4719,11710.0
2025-02-04 11:45:00,110.07,110.18,109.97,109.97,3810.0,109.4122,109.5216,109.3128,109.3128,3810.0
2025-02-04 11:50:00,109.97,110.07,109.93,110.07,2827.0,109.3128,109.4122,109.2731,109.4122,2827.0
2025-02-04 11:55:00,110.08,110.12,109.98,110.09,10133.0,109.4222,109.4619,109.3228,109.4321,10133.0
2025-02-04 12:00:00,110.06,110.52,110.05,110.45,13710.0,109.4023,109.8595,109.3923,109.7899,13710.0
2025-02-04 12:05:00,110.44,110.54,110.36,110.45,3489.0,109.78,109.8794,109.7005,109.7899,3489.0
2025-02-04 12:10:00,110.43,110.47,110.36,110.42,7397.0,109.7701,109.8098,109.7005,109.7601,7397.0
2025-02-04 12:15:00,110.42,110.46,110.26,110.35,6162.0,109.7601,109.7999,109.6011,109.6905,6162.0
2025-02-04 12:20:00,110.34,110.35,110.28,110.32,2346.0,109.6806,109.6905,109.621,109.6607,2346.0
2025-02-04 12:25:00,110.25,110.34,110.09,110.19,6092.0,109.5911,109.6806,109.4321,109.5315,6092.0
2025-02-04 12:30:00,110.17,110.34,110.1,110.17,4541.0,109.5116,109.6806,109.442,109.5116,4541.0
2025-02-04 12:35:00,110.11,110.24,110.11,110.14,5442.0,109.452,109.5812,109.452,109.4818,5442.0
2025-02-04 12:40:00,110.18,110.18,109.97,110.04,4086.0,109.5216,109.5216,109.3128,109.3824,4086.0
2025-02-04 12:45:00,110.04,110.16,110.04,110.16,2364.0,109.3824,109.5017,109.3824,109.5017,2364.0
2025-02-04 12:50:00,110.16,110.18,110.07,110.14,2553.0,109.5017,109.5216,109.4122,109.4818,2553.0
2025-02-04 12:55:00,110.15,110.28,110.11,110.22,4463.0,109.4917,109.621,109.452,109.5613,4463.0
2025-02-04 13:00:00,110.22,110.28,110.2,110.2,4391.0,109.5613,109.621,109.5414,109.5414,4391.0
2025-02-04 13:05:00,110.23,110.39,110.16,110.36,6634.0,109.5713,109.7303,109.5017,109.7005,6634.0
2025-02-04 13:10:00,110.36,110.38,110.27,110.38,2152.0,109.7005,109.7204,109.611,109.7204,2152.0
2025-02-04 13:15:00,110.37,110.45,110.34,110.43,3317.0,109.7104,109.7899,109.6806,109.7701,3317.0
2025-02-04 13:20:00,110.44,110.44,110.22,110.26,10363.0,109.78,109.78,109.5613,109.6011,10363.0
2025-02-04 13:25:00,110.26,110.26,110.1,110.1,3573.0,109.6011,109.6011,109.442,109.442,3573.0
2025-02-04 13:30:00,110.14,110.15,110.01,110.15,4105.0,109.4818,109.4917,109.3526,109.4917,4105.0
2025-02-04 13:35:00,110.17,110.17,109.96,109.97,4585.0,109.5116,109.5116,109.3029,109.3128,4585.0
2025-02-04 13:40:00,109.95,110.13,109.95,110.09,3336.0,109.2929,109.4719,109.2929,109.4321,3336.0
2025-02-04 13:45:00,110.09,110.13,110.03,110.03,2500.0,109.4321,109.4719,109.3725,109.3725,2500.0
2025-02-04 13:50:00,110.09,110.23,110.09,110.19,3400.0,109.4321,109.5713,109.4321,109.5315,3400.0
2025-02-04 13:55:00,110.2,110.27,110.13,110.23,9462.0,109.5414,109.611,109.4719,109.5713,9462.0
2025-02-04 14:00:00,110.19,110.32,110.19,110.27,4639.0,109.5315,109.6607,109.5315,109.611,4639.0
2025-02-04 14:05:00,110.21,110.21,110.12,110.13,3386.0,109.5514,109.5514,109.4619,109.4719,3386.0
2025-02-04 14:10:00,110.12,110.23,110.12,110.18,6185.0,109.4619,109.5713,109.4619,109.5216,6185.0
2025-02-04 14:15:00,110.21,110.22,109.99,110.06,4752.0,109.5514,109.5613,109.3327,109.4023,4752.0
2025-02-04 14:20:00,110.13,110.22,110.09,110.22,6490.0,109.4719,109.5613,109.4321,109.5613,6490.0
2025-02-04 14:25:00,110.22,110.23,110.13,110.2,3347.0,109.5613,109.5713,109.4719,109.5414,3347.0
2025-02-04 14:30:00,110.18,110.23,110.14,110.23,4998.0,109.5216,109.5713,109.4818,109.5713,4998.0
2025-02-04 14:35:00,110.22,110.28,110.19,110.21,8705.0,109.5613,109.621,109.5315,109.5514,8705.0
2025-02-04 14:40:00,110.2,110.23,110.16,110.17,3010.0,109.5414,109.5713,109.5017,109.5116,3010.0
2025-02-04 14:45:00,110.15,110.24,110.14,110.24,4437.0,109.4917,109.5812,109.4818,109.5812,4437.0
2025-02-04 14:50:00,110.24,110.26,110.18,110.26,4703.0,109.5812,109.6011,109.5216,109.6011,4703.0
2025-02-04 14:55:00,110.27,110.27,109.98,110.08,11102.0,109.611,109.611,109.3228,109.4222,11102.0
2025-02-04 15:00:00,110.03,110.03,109.95,110.0,3402.0,109.3725,109.3725,109.2929,109.3426,3402.0
2025-02-04 15:05:00,110.02,110.13,110.02,110.08,6245.0,109.3625,109.4719,109.3625,109.4222,6245.0
2025-02-04 15:10:00,110.1,110.12,109.97,110.0,19932.0,109.442,109.4619,109.3128,109.3426,19932.0
2025-02-04 15:15:00,110.01,110.07,109.95,110.05,9464.0,109.3526,109.4122,109.2929,109.3923,9464.0
2025-02-04 15:20:00,110.04,110.07,109.98,110.03,8262.0,109.3824,109.4122,109.3228,109.3725,8262.0
2025-02-04 15:25:00,110.01,110.04,109.94,109.95,8270.0,109.3526,109.3824,109.283,109.2929,8270.0
2025-02-04 15:30:00,109.97,110.11,109.95,110.11,15227.0,109.3128,109.452,109.2929,109.452,15227.0
2025-02-04 15:35:00,110.11,110.3,110.11,110.22,8164.0,109.452,109.6408,109.452,109.5613,8164.0
2025-02-04 15:40:00,110.22,110.23,110.0,110.05,10008.0,109.5613,109.5713,109.3426,109.3923,10008.0
2025-02-04 15:45:00,110.01,110.1,109.96,110.09,30369.0,109.3526,109.442,109.3029,109.4321,30369.0
2025-02-04 15:50:00,110.12,110.21,109.96,110.02,28602.0,109.4619,109.5514,109.3029,109.3625,28602.0
2025-02-04 15:55:00,110.02,110.17,109.97,110.0,88674.0,109.3625,109.5116,109.3128,109.3426,88674.0
2025-02-05 09:30:00,110.62,111.07,110.53,110.78,26195.0,109.9589,110.4062,109.8695,110.118,26195.0
2025-02-05 09:35:00,110.61,111.0,110.61,110.93,24037.0,109.949,110.3367,109.949,110.2671,24037.0
2025-02-05 09:40:00,111.2,111.55,111.19,111.26,4589.0,110.5355,110.8834,110.5255,110.5951,4589.0
2025-02-05 09:45:00,111.47,111.76,111.47,111.7,4513.0,110.8038,111.0921,110.8038,111.0325,4513.0
2025-02-05 09:50:00,111.6,111.88,111.6,111.74,1558.0,110.9331,111.2114,110.9331,111.0722,1558.0
2025-02-05 09:55:00,111.74,111.74,111.41,111.73,4172.0,111.0722,111.0722,110.7442,111.0623,4172.0
2025-02-05 10:00:00,111.75,111.98,111.03,111.1,7580.0,111.0822,111.3108,110.3665,110.4361,7580.0
2025-02-05 10:05:00,111.04,111.23,110.89,110.91,10389.0,110.3764,110.5653,110.2273,110.2472,10389.0
2025-02-05 10:10:00,110.97,111.35,110.91,111.29,17703.0,110.3068,110.6846,110.2472,110.6249,17703.0
2025-02-05 10:15:00,111.29,111.31,111.06,111.31,3453.0,110.6249,110.6448,110.3963,110.6448,3453.0
2025-02-05 10:20:00,111.37,111.72,111.37,111.58,4391.0,110.7044,111.0524,110.7044,110.9132,4391.0
2025-02-05 10:25:00,111.57,111.74,111.53,111.69,7174.0,110.9032,111.0722,110.8635,111.0225,7174.0
2025-02-05 10:30:00,111.59,111.68,111.47,111.52,2567.0,110.9231,111.0126,110.8038,110.8535,2567.0
2025-02-05 10:35:00,111.53,111.56,111.14,111.23,10424.0,110.8635,110.8933,110.4758,110.5653,10424.0
2025-02-05 10:40:00,111.23,111.23,111.04,111.09,2520.0,110.5653,110.5653,110.3764,110.4261,2520.0
2025-02-05 10:45:00,111.16,111.16,110.98,111.04,4403.0,110.4957,110.4957,110.3168,110.3764,4403.0
2025-02-05 10:50:00,111.03,111.04,110.83,110.83,5656.0,110.3665,110.3764,110.1677,110.1677,5656.0
2025-02-05 10:55:00,110.78,110.83,110.72,110.72,2457.0,110.118,110.1677,110.0583,110.0583,2457.0
2025-02-05 11:00:00,110.82,110.84,110.74,110.78,5595.0,110.1577,110.1776,110.0782,110.118,5595.0
2025-02-05 11:05:00,110.73,110.81,110.68,110.79,2967.0,110.0683,110.1478,110.0186,110.1279,2967.0
2025-02-05 11:10:00,110.76,110.84,110.67,110.74,5249.0,110.0981,110.1776,110.0086,110.0782,5249.0
2025-02-05 11:15:00,110.71,110.71,110.64,110.69,1756.0,110.0484,110.0484,109.9788,110.0285,1756.0
2025-02-05 11:20:00,110.68,110.74,110.66,110.72,4012.0,110.0186,110.0782,109.9987,110.0583,4012.0
2025-02-05 11:25:00,110.69,110.91,110.68,110.91,8786.0,110.0285,110.2472,110.0186,110.2472,8786.0
2025-02-05 11:30:00,110.9,111.0,110.85,110.93,6095.0,110.2373,110.3367,110.1876,110.2671,6095.0
2025-02-05 11:35:00,110.95,111.0,110.9,110.95,7997.0,110.287,110.3367,110.2373,110.287,7997.0
2025-02-05 11:40:00,110.98,111.02,110.86,110.92,9321.0,110.3168,110.3565,110.1975,110.2571,9321.0
2025-02-05 11:45:00,110.95,110.95,110.78,110.83,5672.0,110.287,110.287,110.118,110.1677,5672.0
2025-02-05 11:50:00,110.86,111.01,110.85,110.87,6669.0,110.1975,110.3466,110.1876,110.2074,6669.0
2025-02-05 11:55:00,110.83,110.83,110.7,110.7,2309.0,110.1677,110.1677,110.0384,110.0384,2309.0
2025-02-05 12:00:00,110.73,110.83,110.67,110.83,3302.0,110.0683,110.1677,110.0086,110.1677,3302.0
2025-02-05 12:05:00,110.78,110.79,110.63,110.79,3749.0,110.118,110.1279,109.9689,110.1279,3749.0
2025-02-05 12:10:00,110.8,110.8,110.74,110.77,1414.0,110.1379,110.1379,110.0782,110.108,1414.0
2025-02-05 12:15:00,110.75,110.83,110.74,110.74,4455.0,110.0882,110.1677,110.0782,110.0782,4455.0
2025-02-05 12:20:00,110.74,110.86,110.65,110.79,8977.0,110.0782,110.1975,109.9887,110.1279,8977.0
2025-02-05 12:25:00,110.76,110.8,110.67,110.71,5968.0,110.0981,110.1379,110.0086,110.0484,5968.0
2025-02-05 12:30:00,110.72,110.88,110.71,110.75,3090.0,110.0583,110.2174,110.0484,110.0882,3090.0
2025-02-05 12:35:00,110.75,110.75,110.59,110.59,2176.0,110.0882,110.0882,109.9291,109.9291,2176.0
2025-02-05 12:40:00,110.65,110.72,110.58,110.72,6486.0,109.9887,110.0583,109.9192,110.0583,6486.0
2025-02-05 12:45:00,110.72,110.88,110.68,110.85,4034.0,110.0583,110.2174,110.0186,110.1876,4034.0
2025-02-05 12:50:00,110.86,110.9,110.75,110.75,7713.0,110.1975,110.2373,110.0882,110.0882,7713.0
2025-02-05 12:55:00,110.78,110.83,110.64,110.78,17399.0,110.118,110.1677,109.9788,110.118,17399.0
2025-02-05 13:00:00,110.79,110.8,110.72,110.78,4442.0,110.1279,110.1379,110.0583,110.118,4442.0
2025-02-05 13:05:00,110.77,110.78,110.73,110.76,2873.0,110.108,110.118,110.0683,110.0981,2873.0
2025-02-05 13:10:00,110.78,110.86,110.76,110.85,10341.0,110.118,110.1975,110.0981,110.1876,10341.0
2025-02-05 13:15:00,110.89,110.94,110.86,110.93,5226.0,110.2273,110.277,110.1975,110.2671,5226.0
2025-02-05 13:20:00,110.9,110.91,110.86,110.9,3711.0,110.2373,110.2472,110.1975,110.2373,3711.0
2025-02-05 13:25:00,110.9,110.96,110.84,110.87,15236.0,110.2373,110.2969,110.1776,110.2074,15236.0
2025-02-05 13:30:00,110.86,110.91,110.79,110.9,9380.0,110.1975,110.2472,110.1279,110.2373,9380.0
2025-02-05 13:35:00,110.86,111.0,110.86,110.94,9067.0,110.1975,110.3367,110.1975,110.277,9067.0
2025-02-05 13:40:00,110.96,111.0,110.92,111.0,5662.0,110.2969,110.3367,110.2571,110.3367,5662.0
2025-02-05 13:45:00,110.99,111.02,110.93,111.02,8510.0,110.3267,110.3565,110.2671,110.3565,8510.0
2025-02-05 13:50:00,111.02,111.16,110.98,111.15,9017.0,110.3565,110.4957,110.3168,110.4858,9017.0
2025-02-05 13:55:00,111.19,111.23,111.08,111.15,5300.0,110.5255,110.5653,110.4162,110.4858,5300.0
2025-02-05 14:00:00,111.18,111.26,111.14,111.2,13377.0,110.5156,110.5951,110.4758,110.5355,13377.0
2025-02-05 14:05:00,111.22,111.25,111.12,111.16,10364.0,110.5553,110.5852,110.4559,110.4957,10364.0
2025-02-05 14:10:00,111.15,111.28,111.15,111.26,20914.0,110.4858,110.615,110.4858,110.5951,20914.0
2025-02-05 14:15:00,111.27,111.42,111.26,111.37,6350.0,110.605,110.7541,110.5951,110.7044,6350.0
2025-02-05 14:20:00,111.36,111.45,111.33,111.39,11803.0,110.6945,110.784,110.6647,110.7243,11803.0
2025-02-05 14:25:00,111.39,111.4,111.23,111.32,22274.0,110.7243,110.7343,110.5653,110.6547,22274.0
2025-02-05 14:30:00,111.32,111.58,111.32,111.57,16652.0,110.6547,110.9132,110.6547,110.9032,16652.0
2025-02-05 14:35:00,111.54,111.64,111.51,111.53,5003.0,110.8734,110.9728,110.8436,110.8635,5003.0
2025-02-05 14:40:00,111.54,111.57,111.5,111.51,7430.0,110.8734,110.9032,110.8337,110.8436,7430.0
2025-02-05 14:45:00,111.51,111.6,111.5,111.57,5755.0,110.8436,110.9331,110.8337,110.9032,5755.0
2025-02-05 14:50:00,111.53,111.62,111.52,111.55,5467.0,110.8635,110.953,110.8535,110.8834,5467.0
2025-02-05 14:55:00,111.58,111.58,111.48,111.55,7140.0,110.9132,110.9132,110.8138,110.8834,7140.0
2025-02-05 15:00:00,111.55,111.71,111.41,111.41,9423.0,110.8834,111.0424,110.7442,110.7442,9423.0
2025-02-05 15:05:00,111.49,111.55,111.44,111.55,6388.0,110.8237,110.8834,110.774,110.8834,6388.0
2025-02-05 15:10:00,111.59,111.67,111.57,111.67,6233.0,110.9231,111.0027,110.9032,111.0027,6233.0
2025-02-05 15:15:00,111.66,111.7,111.59,111.64,10698.0,110.9927,111.0325,110.9231,110.9728,10698.0
2025-02-05 15:20:00,111.64,111.89,111.64,111.87,14584.0,110.9728,111.2213,110.9728,111.2015,14584.0
2025-02-05 15:25:00,111.87,111.94,111.83,111.9,9950.0,111.2015,111.271,111.1617,111.2313,9950.0
2025-02-05 15:30:00,111.93,111.97,111.87,111.97,8879.0,111.2611,111.3009,111.2015,111.3009,8879.0
2025-02-05 15:35:00,111.97,112.01,111.9,111.93,9674.0,111.3009,111.3406,111.2313,111.2611,9674.0
2025-02-05 15:40:00,111.97,112.0,111.88,111.9,13090.0,111.3009,111.3307,111.2114,111.2313,13090.0
2025-02-05 15:45:00,111.92,111.97,111.83,111.91,11104.0,111.2512,111.3009,111.1617,111.2412,11104.0
2025-02-05 15:50:00,111.95,112.13,111.53,111.6,35535.0,111.281,111.4599,110.8635,110.9331,35535.0
2025-02-05 15:55:00,111.62,111.83,111.57,111.79,72778.0,110.953,111.1617,110.9032,111.1219,72778.0
2025-02-06 09:30:00,112.2,112.32,111.79,111.8,9230.0,111.5295,111.6488,111.1219,111.1319,9230.0
2025-02-06 09:35:00,112.03,112.03,112.02,112.02,2773.0,111.3605,111.3605,111.3506,111.3506,2773.0
2025-02-06 09:40:00,112.0,112.17,111.82,112.15,1618.0,111.3307,111.4997,111.1518,111.4798,1618.0
2025-02-06 09:45:00,112.14,112.5,112.14,112.48,7800.0,111.4698,111.8277,111.4698,111.8078,7800.0
2025-02-06 09:50:00,112.4,112.4,112.17,112.29,7660.0,111.7283,111.7283,111.4997,111.6189,7660.0
2025-02-06 09:55:00,112.23,112.29,111.86,112.27,5029.0,111.5593,111.6189,111.1915,111.5991,5029.0
2025-02-06 10:00:00,112.28,112.44,112.2,112.23,3547.0,111.609,111.7681,111.5295,111.5593,3547.0
2025-02-06 10:05:00,112.23,112.23,111.94,112.04,6977.0,111.5593,111.5593,111.271,111.3704,6977.0
2025-02-06 10:10:00,112.03,112.14,111.97,112.02,7536.0,111.3605,111.4698,111.3009,111.3506,7536.0
2025-02-06 10:15:00,112.04,112.1,111.92,111.99,10711.0,111.3704,111.4301,111.2512,111.3207,10711.0
2025-02-06 10:20:00,111.87,112.03,111.67,111.81,6175.0,111.2015,111.3605,111.0027,111.1418,6175.0
2025-02-06 10:25:00,111.7,111.71,111.57,111.59,2325.0,111.0325,111.0424,110.9032,110.9231,2325.0
2025-02-06 10:30:00,111.59,111.65,111.49,111.49,7155.0,110.9231,110.9828,110.8237,110.8237,7155.0
2025-02-06 10:35:00,111.48,111.64,111.48,111.53,4695.0,110.8138,110.9728,110.8138,110.8635,4695.0
2025-02-06 10:40:00,111.45,111.6,111.45,111.52,1859.0,110.784,110.9331,110.784,110.8535,1859.0
2025-02-06 10:45:00,111.46,111.68,111.46,111.66,3372.0,110.7939,111.0126,110.7939,110.9927,3372.0
2025-02-06 10:50:00,111.71,111.92,111.68,111.92,1088.0,111.0424,111.2512,111.0126,111.2512,1088.0
2025-02-06 10:55:00,111.9,111.92,111.73,111.8,7141.0,111.2313,111.2512,111.0623,111.1319,7141.0
2025-02-06 11:00:00,111.8,111.86,111.71,111.85,3548.0,111.1319,111.1915,111.0424,111.1816,3548.0
2025-02-06 11:05:00,111.87,111.92,111.8,111.8,4627.0,111.2015,111.2512,111.1319,111.1319,4627.0
2025-02-06 11:10:00,111.79,111.89,111.71,111.89,4174.0,111.1219,111.2213,111.0424,111.2213,4174.0
2025-02-06 11:15:00,111.9,112.02,111.86,112.02,3191.0,111.2313,111.3506,111.1915,111.3506,3191.0
2025-02-06 11:20:00,112.06,112.08,112.03,112.05,3784.0,111.3903,111.4102,111.3605,111.3804,3784.0
2025-02-06 11:25:00,112.07,112.18,112.07,112.09,3178.0,111.4003,111.5096,111.4003,111.4201,3178.0
2025-02-06 11:30:00,112.08,112.12,111.99,112.12,4550.0,111.4102,111.45,111.3207,111.45,4550.0
2025-02-06 11:35:00,112.12,112.12,111.88,111.92,3051.0,111.45,111.45,111.2114,111.2512,3051.0
2025-02-06 11:40:00,111.92,111.98,111.86,111.98,1660.0,111.2512,111.3108,111.1915,111.3108,1660.0
2025-02-06 11:45:00,111.98,112.02,111.86,112.02,13948.0,111.3108,111.3506,111.1915,111.3506,13948.0
2025-02-06 11:50:00,111.98,112.02,111.9,111.95,5010.0,111.3108,111.3506,111.2313,111.281,5010.0
2025-02-06 11:55:00,111.93,111.93,111.74,111.75,5942.0,111.2611,111.2611,111.0722,111.0822,5942.0
2025-02-06 12:00:00,111.81,111.92,111.8,111.89,3351.0,111.1418,111.2512,111.1319,111.2213,3351.0
2025-02-06 12:05:00,111.87,111.92,111.81,111.91,4083.0,111.2015,111.2512,111.1418,111.2412,4083.0
2025-02-06 12:10:00,111.86,111.9,111.82,111.9,2372.0,111.1915,111.2313,111.1518,111.2313,2372.0
2025-02-06 12:15:00,111.93,112.21,111.92,112.2,5905.0,111.2611,111.5394,111.2512,111.5295,5905.0
2025-02-06 12:20:00,112.19,112.24,112.04,112.04,8343.0,111.5195,111.5692,111.3704,111.3704,8343.0
2025-02-06 12:25:00,111.99,112.01,111.9,111.95,3304.0,111.3207,111.3406,111.2313,111.281,3304.0
2025-02-06 12:30:00,111.98,111.99,111.83,111.84,3928.0,111.3108,111.3207,111.1617,111.1716,3928.0
2025-02-06 12:35:00,111.84,112.05,111.83,112.03,4272.0,111.1716,111.3804,111.1617,111.3605,4272.0
2025-02-06 12:40:00,112.01,112.07,112.0,112.05,2804.0,111.3406,111.4003,111.3307,111.3804,2804.0
2025-02-06 12:45:00,112.04,112.06,111.97,111.99,6695.0,111.3704,111.3903,111.3009,111.3207,6695.0
2025-02-06 12:50:00,111.96,111.99,111.91,111.99,900.0,111.2909,111.3207,111.2412,111.3207,900.0
2025-02-06 12:55:00,112.02,112.04,111.99,112.02,2792.0,111.3506,111.3704,111.3207,111.3506,2792.0
2025-02-06 13:00:00,112.03,112.17,112.03,112.11,10207.0,111.3605,111.4997,111.3605,111.44,10207.0
2025-02-06 13:05:00,112.16,112.16,111.92,111.92,5561.0,111.4897,111.4897,111.2512,111.2512,5561.0
2025-02-06 13:10:00,111.92,112.04,111.64,111.64,8211.0,111.2512,111.3704,110.9728,110.9728,8211.0
2025-02-06 13:15:00,111.65,111.8,111.65,111.73,7112.0,110.9828,111.1319,110.9828,111.0623,7112.0
2025-02-06 13:20:00,111.76,111.82,111.67,111.67,6477.0,111.0921,111.1518,111.0027,111.0027,6477.0
2025-02-06 13:25:00,111.7,111.71,111.53,111.54,3934.0,111.0325,111.0424,110.8635,110.8734,3934.0
2025-02-06 13:30:00,111.49,111.58,111.46,111.5,5097.0,110.8237,110.9132,110.7939,110.8337,5097.0
2025-02-06 13:35:00,111.45,111.55,111.42,111.42,7021.0,110.784,110.8834,110.7541,110.7541,7021.0
2025-02-06 13:40:00,111.42,111.46,111.3,111.3,7843.0,110.7541,110.7939,110.6349,110.6349,7843.0
2025-02-06 13:45:00,111.35,111.43,111.34,111.36,3311.0,110.6846,110.7641,110.6746,110.6945,3311.0
2025-02-06 13:50:00,111.31,111.32,111.26,111.27,2805.0,110.6448,110.6547,110.5951,110.605,2805.0
2025-02-06 13:55:00,111.22,111.22,111.11,111.15,2400.0,110.5553,110.5553,110.446,110.4858,2400.0
2025-02-06 14:00:00,111.15,111.32,111.12,111.32,4146.0,110.4858,110.6547,110.4559,110.6547,4146.0
2025-02-06 14:05:00,111.32,111.37,111.26,111.3,2985.0,110.6547,110.7044,110.5951,110.6349,2985.0
2025-02-06 14:10:00,111.3,111.36,111.26,111.26,3475.0,110.6349,110.6945,110.5951,110.5951,3475.0
2025-02-06 14:15:00,111.3,111.33,111.27,111.31,3367.0,110.6349,110.6647,110.605,110.6448,3367.0
2025-02-06 14:20:00,111.32,111.33,111.27,111.3,3699.0,110.6547,110.6647,110.605,110.6349,3699.0
2025-02-06 14:25:00,111.33,111.33,111.18,111.2,6523.0,110.6647,110.6647,110.5156,110.5355,6523.0
2025-02-06 14:30:00,111.18,111.24,110.88,110.89,8227.0,110.5156,110.5752,110.2174,110.2273,8227.0
2025-02-06 14:35:00,110.95,111.12,110.95,111.12,3365.0,110.287,110.4559,110.287,110.4559,3365.0
2025-02-06 14:40:00,111.1,111.13,111.07,111.13,2656.0,110.4361,110.4659,110.4062,110.4659,2656.0
2025-02-06 14:45:00,111.12,111.15,111.1,111.15,6652.0,110.4559,110.4858,110.4361,110.4858,6652.0
2025-02-06 14:50:00,111.14,111.19,111.13,111.15,3810.0,110.4758,110.5255,110.4659,110.4858,3810.0
2025-02-06 14:55:00,111.15,111.15,111.0,111.0,6699.0,110.4858,110.4858,110.3367,110.3367,6699.0
2025-02-06 15:00:00,111.0,111.02,110.93,110.98,4813.0,110.3367,110.3565,110.2671,110.3168,4813.0
2025-02-06 15:05:00,110.98,111.09,110.98,111.08,6291.0,110.3168,110.4261,110.3168,110.4162,6291.0
2025-02-06 15:10:00,111.08,111.18,111.07,111.14,6947.0,110.4162,110.5156,110.4062,110.4758,6947.0
2025-02-06 15:15:00,111.15,111.28,111.11,111.11,6957.0,110.4858,110.615,110.446,110.446,6957.0
2025-02-06 15:20:00,111.09,111.2,111.09,111.19,6051.0,110.4261,110.5355,110.4261,110.5255,6051.0
2025-02-06 15:25:00,111.19,111.24,111.14,111.24,7053.0,110.5255,110.5752,110.4758,110.5752,7053.0
2025-02-06 15:30:00,111.24,111.29,111.14,111.15,7007.0,110.5752,110.6249,110.4758,110.4858,7007.0
2025-02-06 15:35:00,111.14,111.21,111.13,111.18,9749.0,110.4758,110.5454,110.4659,110.5156,9749.0
2025-02-06 15:40:00,111.21,111.21,111.06,111.09,9292.0,110.5454,110.5454,110.3963,110.4261,9292.0
2025-02-06 15:45:00,111.07,111.07,110.95,111.03,28951.0,110.4062,110.4062,110.287,110.3665,28951.0
2025-02-06 15:50:00,111.05,111.31,111.0,111.05,23201.0,110.3864,110.6448,110.3367,110.3864,23201.0
2025-02-06 15:55:00,111.03,111.15,110.9,111.14,69951.0,110.3665,110.4858,110.2373,110.4758,69951.0
2025-02-07 09:30:00,111.57,111.79,110.83,111.08,29784.0,110.9032,111.1219,110.1677,110.4162,29784.0
2025-02-07 09:35:00,110.94,111.12,110.62,110.72,4845.0,110.277,110.4559,109.9589,110.0583,4845.0
2025-02-07 09:40:00,110.69,110.91,110.67,110.82,7549.0,110.0285,110.2472,110.0086,110.1577,7549.0
2025-02-07 09:45:00,110.89,110.95,110.49,110.82,13439.0,110.2273,110.287,109.8297,110.1577,13439.0
2025-02-07 09:50:00,110.86,111.0,110.82,111.0,9388.0,110.1975,110.3367,110.1577,110.3367,9388.0
2025-02-07 09:55:00,111.04,111.35,110.99,111.04,4282.0,110.3764,110.6846,110.3267,110.3764,4282.0
2025-02-07 10:00:00,111.05,111.08,110.62,110.84,9583.0,110.3864,110.4162,109.9589,110.1776,9583.0
2025-02-07 10:05:00,110.79,111.15,110.79,111.01,20868.0,110.1279,110.4858,110.1279,110.3466,20868.0
2025-02-07 10:10:00,111.08,111.2,110.93,111.2,10541.0,110.4162,110.5355,110.2671,110.5355,10541.0
2025-02-07 10:15:00,111.27,111.41,111.01,111.08,10265.0,110.605,110.7442,110.3466,110.4162,10265.0
2025-02-07 10:20:00,111.11,111.25,110.9,111.19,16450.0,110.446,110.5852,110.2373,110.5255,16450.0
2025-02-07 10:25:00,111.2,111.37,111.13,111.3,10713.0,110.5355,110.7044,110.4659,110.6349,10713.0
2025-02-07 10:30:00,111.36,111.52,111.28,111.52,9602.0,110.6945,110.8535,110.615,110.8535,9602.0
2025-02-07 10:35:00,111.5,111.53,111.18,111.29,6392.0,110.8337,110.8635,110.5156,110.6249,6392.0
2025-02-07 10:40:00,111.27,111.27,111.02,111.03,2954.0,110.605,110.605,110.3565,110.3665,2954.0
2025-02-07 10:45:00,111.1,111.1,110.84,110.91,8750.0,110.4361,110.4361,110.1776,110.2472,8750.0
2025-02-07 10:50:00,110.9,110.98,110.37,110.37,12660.0,110.2373,110.3168,109.7104,109.7104,12660.0
2025-02-07 10:55:00,110.37,110.67,110.35,110.64,6761.0,109.7104,110.0086,109.6905,109.9788,6761.0
2025-02-07 11:00:00,110.67,110.67,110.44,110.56,9034.0,110.0086,110.0086,109.78,109.8993,9034.0
2025-02-07 11:05:00,110.62,110.82,110.62,110.82,6926.0,109.9589,110.1577,109.9589,110.1577,6926.0
2025-02-07 11:10:00,110.96,110.96,110.72,110.8,5001.0,110.2969,110.2969,110.0583,110.1379,5001.0
2025-02-07 11:15:00,110.79,110.96,110.73,110.96,11957.0,110.1279,110.2969,110.0683,110.2969,11957.0
2025-02-07 11:20:00,110.9,111.06,110.6,110.63,15416.0,110.2373,110.3963,109.939,109.9689,15416.0
2025-02-07 11:25:00,110.59,110.71,110.39,110.41,15955.0,109.9291,110.0484,109.7303,109.7502,15955.0
2025-02-07 11:30:00,110.48,110.74,110.48,110.69,7466.0,109.8198,110.0782,109.8198,110.0285,7466.0
2025-02-07 11:35:00,110.64,110.64,110.45,110.45,4122.0,109.9788,109.9788,109.7899,109.7899,4122.0
2025-02-07 11:40:00,110.42,110.49,110.25,110.32,4470.0,109.7601,109.8297,109.5911,109.6607,4470.0
2025-02-07 11:45:00,110.3,110.3,110.2,110.22,4236.0,109.6408,109.6408,109.5414,109.5613,4236.0
2025-02-07 11:50:00,110.2,110.24,110.08,110.19,8577.0,109.5414,109.5812,109.4222,109.5315,8577.0
2025-02-07 11:55:00,110.14,110.23,110.01,110.02,9554.0,109.4818,109.5713,109.3526,109.3625,9554.0
2025-02-07 12:00:00,109.97,110.08,109.97,110.06,5766.0,109.3128,109.4222,109.3128,109.4023,5766.0
2025-02-07 12:05:00,109.98,110.18,109.91,110.13,10036.0,109.3228,109.5216,109.2532,109.4719,10036.0
2025-02-07 12:10:00,110.09,110.15,109.98,110.12,7128.0,109.4321,109.4917,109.3228,109.4619,7128.0
2025-02-07 12:15:00,110.12,110.27,109.98,110.27,18883.0,109.4619,109.611,109.3228,109.611,18883.0
2025-02-07 12:20:00,110.27,110.34,110.13,110.19,10809.0,109.611,109.6806,109.4719,109.5315,10809.0
2025-02-07 12:25:00,110.11,110.16,109.99,109.99,3690.0,109.452,109.5017,109.3327,109.3327,3690.0
2025-02-07 12:30:00,109.99,110.08,109.94,109.98,10648.0,109.3327,109.4222,109.283,109.3228,10648.0
2025-02-07 12:35:00,110.05,110.1,109.98,110.06,60516.0,109.3923,109.442,109.3228,109.4023,60516.0
2025-02-07 12:40:00,110.04,110.24,110.0,110.24,4615.0,109.3824,109.5812,109.3426,109.5812,4615.0
2025-02-07 12:45:00,110.2,110.24,109.94,109.99,24985.0,109.5414,109.5812,109.283,109.3327,24985.0
2025-02-07 12:50:00,109.99,110.01,109.64,109.96,75123.0,109.3327,109.3526,108.9848,109.3029,75123.0
2025-02-07 12:55:00,109.94,109.95,109.77,109.78,20467.0,109.283,109.2929,109.114,109.1239,20467.0
2025-02-07 13:00:00,109.77,109.77,109.71,109.74,7572.0,109.114,109.114,109.0544,109.0842,7572.0
2025-02-07 13:05:00,109.71,109.8,109.63,109.65,11627.0,109.0544,109.1438,108.9748,108.9947,11627.0
2025-02-07 13:10:00,109.64,109.69,109.54,109.57,5763.0,108.9848,109.0345,108.8854,108.9152,5763.0
2025-02-07 13:15:00,109.6,109.74,109.58,109.73,6352.0,108.945,109.0842,108.9251,109.0742,6352.0
2025-02-07 13:20:00,109.73,109.85,109.66,109.73,6292.0,109.0742,109.1935,109.0047,109.0742,6292.0
2025-02-07 13:25:00,109.7,109.7,109.52,109.56,7932.0,109.0444,109.0444,108.8655,108.9053,7932.0
2025-02-07 13:30:00,109.52,109.77,109.49,109.76,16128.0,108.8655,109.114,108.8357,109.1041,16128.0
2025-02-07 13:35:00,109.78,109.85,109.72,109.73,6135.0,109.1239,109.1935,109.0643,109.0742,6135.0
2025-02-07 13:40:00,109.69,109.69,108.98,109.19,36202.0,109.0345,109.0345,108.3287,108.5375,36202.0
2025-02-07 13:45:00,109.22,109.24,109.08,109.17,5619.0,108.5673,108.5872,108.4281,108.5176,5619.0
2025-02-07 13:50:00,109.17,109.17,108.9,108.9,3455.0,108.5176,108.5176,108.2492,108.2492,3455.0
2025-02-07 13:55:00,108.95,108.98,108.74,108.93,26628.0,108.2989,108.3287,108.0902,108.279,26628.0
2025-02-07 14:00:00,108.95,109.03,108.9,108.94,5935.0,108.2989,108.3784,108.2492,108.289,5935.0
2025-02-07 14:05:00,108.89,109.1,108.87,108.97,13360.0,108.2393,108.448,108.2194,108.3188,13360.0
2025-02-07 14:10:00,108.94,109.08,108.82,109.08,13154.0,108.289,108.4281,108.1697,108.4281,13154.0
2025-02-07 14:15:00,109.03,109.06,108.97,108.97,3159.0,108.3784,108.4082,108.3188,108.3188,3159.0
2025-02-07 14:20:00,108.96,108.97,108.77,108.9,16462.0,108.3088,108.3188,108.12,108.2492,16462.0
2025-02-07 14:25:00,108.93,108.94,108.85,108.89,7595.0,108.279,108.289,108.1995,108.2393,7595.0
2025-02-07 14:30:00,108.88,109.01,108.81,108.98,11603.0,108.2293,108.3585,108.1597,108.3287,11603.0
2025-02-07 14:35:00,109.06,109.06,108.95,109.04,8814.0,108.4082,108.4082,108.2989,108.3884,8814.0
2025-02-07 14:40:00,109.04,109.1,108.98,109.01,5183.0,108.3884,108.448,108.3287,108.3585,5183.0
2025-02-07 14:45:00,109.04,109.2,108.99,109.2,7893.0,108.3884,108.5474,108.3387,108.5474,7893.0
2025-02-07 14:50:00,109.17,109.17,109.03,109.06,5415.0,108.5176,108.5176,108.3784,108.4082,5415.0
2025-02-07 14:55:00,109.03,109.09,108.99,109.04,7343.0,108.3784,108.4381,108.3387,108.3884,7343.0
2025-02-07 15:00:00,109.0,109.09,108.95,109.05,20014.0,108.3486,108.4381,108.2989,108.3983,20014.0
2025-02-07 15:05:00,109.05,109.07,108.91,108.95,17411.0,108.3983,108.4182,108.2591,108.2989,17411.0
2025-02-07 15:10:00,108.95,109.16,108.89,109.14,38951.0,108.2989,108.5077,108.2393,108.4878,38951.0
2025-02-07 15:15:00,109.12,109.21,109.06,109.21,5345.0,108.4679,108.5574,108.4082,108.5574,5345.0
2025-02-07 15:20:00,109.18,109.48,109.18,109.48,8854.0,108.5275,108.8257,108.5275,108.8257,8854.0
2025-02-07 15:25:00,109.51,109.53,109.44,109.51,8883.0,108.8556,108.8754,108.786,108.8556,8883.0
2025-02-07 15:30:00,109.54,109.71,109.52,109.7,4711.0,108.8854,109.0544,108.8655,109.0444,4711.0
2025-02-07 15:35:00,109.72,109.76,109.64,109.66,7478.0,109.0643,109.1041,108.9848,109.0047,7478.0
2025-02-07 15:40:00,109.64,109.65,109.53,109.58,7572.0,108.9848,108.9947,108.8754,108.9251,7572.0
2025-02-07 15:45:00,109.59,109.65,109.51,109.6,8291.0,108.9351,108.9947,108.8556,108.945,8291.0
2025-02-07 15:50:00,109.67,109.84,109.46,109.51,20364.0,109.0146,109.1836,108.8059,108.8556,20364.0
2025-02-07 15:55:00,109.49,109.59,109.42,109.58,76491.0,108.8357,108.9351,108.7661,108.9251,76491.0
2025-02-10 09:30:00,110.02,110.4,110.02,110.11,10426.0,109.3625,109.7402,109.3625,109.452,10426.0
2025-02-10 09:35:00,109.84,110.0,109.44,109.47,5487.0,109.1836,109.3426,108.786,108.8158,5487.0
2025-02-10 09:40:00,109.34,109.54,109.34,109.46,5630.0,108.6866,108.8854,108.6866,108.8059,5630.0
2025-02-10 09:45:00,109.46,109.75,109.43,109.43,10658.0,108.8059,109.0941,108.776,108.776,10658.0
2025-02-10 09:50:00,109.42,109.55,109.27,109.39,7614.0,108.7661,108.8953,108.617,108.7363,7614.0
2025-02-10 09:55:00,109.49,109.65,109.41,109.59,4635.0,108.8357,108.9947,108.7562,108.9351,4635.0
2025-02-10 10:00:00,109.62,110.02,109.59,109.98,13953.0,108.9649,109.3625,108.9351,109.3228,13953.0
2025-02-10 10:05:00,109.98,110.15,109.96,110.04,6104.0,109.3228,109.4917,109.3029,109.3824,6104.0
2025-02-10 10:10:00,110.04,110.05,109.71,109.77,16634.0,109.3824,109.3923,109.0544,109.114,16634.0
2025-02-10 10:15:00,109.77,109.79,109.64,109.65,12136.0,109.114,109.1339,108.9848,108.9947,12136.0
2025-02-10 10:20:00,109.6,110.0,109.58,109.98,21257.0,108.945,109.3426,108.9251,109.3228,21257.0
2025-02-10 10:25:00,110.0,110.2,110.0,110.2,1894.0,109.3426,109.5414,109.3426,109.5414,1894.0
2025-02-10 10:30:00,110.2,110.3,110.14,110.22,16762.0,109.5414,109.6408,109.4818,109.5613,16762.0
2025-02-10 10:35:00,110.19,110.25,109.94,110.0,13726.0,109.5315,109.5911,109.283,109.3426,13726.0
2025-02-10 10:40:00,110.0,110.04,109.84,109.84,33935.0,109.3426,109.3824,109.1836,109.1836,33935.0
2025-02-10 10:45:00,109.9,110.08,109.9,109.98,3411.0,109.2432,109.4222,109.2432,109.3228,3411.0
2025-02-10 10:50:00,110.03,110.19,110.03,110.13,3221.0,109.3725,109.5315,109.3725,109.4719,3221.0
2025-02-10 10:55:00,110.15,110.15,109.86,109.92,20037.0,109.4917,109.4917,109.2035,109.2631,20037.0
2025-02-10 11:00:00,109.91,110.1,109.91,110.1,4677.0,109.2532,109.442,109.2532,109.442,4677.0
2025-02-10 11:05:00,110.11,110.15,109.96,110.05,12698.0,109.452,109.4917,109.3029,109.3923,12698.0
2025-02-10 11:10:00,110.11,110.12,109.96,110.11,4038.0,109.452,109.4619,109.3029,109.452,4038.0
2025-02-10 11:15:00,110.11,110.14,109.91,109.94,7353.0,109.452,109.4818,109.2532,109.283,7353.0
2025-02-10 11:20:00,109.99,110.03,109.92,109.93,10342.0,109.3327,109.3725,109.2631,109.2731,10342.0
2025-02-10 11:25:00,109.97,110.06,109.95,110.06,4428.0,109.3128,109.4023,109.2929,109.4023,4428.0
2025-02-10 11:30:00,110.08,110.09,109.72,109.93,18161.0,109.4222,109.4321,109.0643,109.2731,18161.0
2025-02-10 11:35:00,109.92,110.05,109.89,110.03,15656.0,109.2631,109.3923,109.2333,109.3725,15656.0
2025-02-10 11:40:00,110.01,110.13,110.0,110.1,2005.0,109.3526,109.4719,109.3426,109.442,2005.0
2025-02-10 11:45:00,110.15,110.21,110.0,110.19,16034.0,109.4917,109.5514,109.3426,109.5315,16034.0
2025-02-10 11:50:00,110.2,110.3,110.19,110.22,3162.0,109.5414,109.6408,109.5315,109.5613,3162.0
2025-02-10 11:55:00,110.28,110.29,110.23,110.24,600.0,109.621,109.6309,109.5713,109.5812,600.0
2025-02-10 12:00:00,110.25,110.33,110.19,110.19,4376.0,109.5911,109.6707,109.5315,109.5315,4376.0
2025-02-10 12:05:00,110.18,110.23,110.15,110.18,1856.0,109.5216,109.5713,109.4917,109.5216,1856.0
2025-02-10 12:10:00,110.11,110.11,110.02,110.09,1914.0,109.452,109.452,109.3625,109.4321,1914.0
2025-02-10 12:15:00,110.12,110.24,110.12,110.24,2858.0,109.4619,109.5812,109.4619,109.5812,2858.0
2025-02-10 12:20:00,110.21,110.27,110.19,110.27,5455.0,109.5514,109.611,109.5315,109.611,5455.0
2025-02-10 12:25:00,110.26,110.28,110.2,110.2,2041.0,109.6011,109.621,109.5414,109.5414,2041.0
2025-02-10 12:30:00,110.22,110.27,110.06,110.07,4381.0,109.5613,109.611,109.4023,109.4122,4381.0
2025-02-10 12:35:00,110.03,110.12,109.99,110.06,3736.0,109.3725,109.4619,109.3327,109.4023,3736.0
2025-02-10 12:40:00,110.04,110.12,110.03,110.12,1774.0,109.3824,109.4619,109.3725,109.4619,1774.0
2025-02-10 12:45:00,110.09,110.09,110.04,110.04,2941.0,109.4321,109.4321,109.3824,109.3824,2941.0
2025-02-10 12:50:00,110.04,110.04,110.0,110.04,4674.0,109.3824,109.3824,109.3426,109.3824,4674.0
2025-02-10 12:55:00,110.07,110.1,110.02,110.02,1418.0,109.4122,109.442,109.3625,109.3625,1418.0
2025-02-10 13:00:00,110.01,110.1,110.0,110.07,2930.0,109.3526,109.442,109.3426,109.4122,2930.0
2025-02-10 13:05:00,110.07,110.14,110.07,110.11,2964.0,109.4122,109.4818,109.4122,109.452,2964.0
2025-02-10 13:10:00,110.13,110.16,110.1,110.13,3494.0,109.4719,109.5017,109.442,109.4719,3494.0
2025-02-10 13:15:00,110.15,110.17,110.07,110.09,9530.0,109.4917,109.5116,109.4122,109.4321,9530.0
2025-02-10 13:20:00,110.06,110.14,109.93,109.97,14957.0,109.4023,109.4818,109.2731,109.3128,14957.0
2025-02-10 13:25:00,110.03,110.03,109.78,109.78,5723.0,109.3725,109.3725,109.1239,109.1239,5723.0
2025-02-10 13:30:00,109.84,109.84,109.78,109.81,769.0,109.1836,109.1836,109.1239,109.1538,769.0
2025-02-10 13:35:00,109.81,109.86,109.8,109.81,2780.0,109.1538,109.2035,109.1438,109.1538,2780.0
2025-02-10 13:40:00,109.84,109.95,109.81,109.93,4973.0,109.1836,109.2929,109.1538,109.2731,4973.0
2025-02-10 13:45:00,109.94,110.05,109.94,110.05,1450.0,109.283,109.3923,109.283,109.3923,1450.0
2025-02-10 13:50:00,110.04,110.09,110.03,110.06,4150.0,109.3824,109.4321,109.3725,109.4023,4150.0
2025-02-10 13:55:00,110.06,110.09,109.93,109.94,6017.0,109.4023,109.4321,109.2731,109.283,6017.0
2025-02-10 14:00:00,109.91,110.09,109.88,110.0,14533.0,109.2532,109.4321,109.2233,109.3426,14533.0
2025-02-10 14:05:00,110.03,110.12,109.98,110.12,6208.0,109.3725,109.4619,109.3228,109.4619,6208.0
2025-02-10 14:10:00,110.17,110.23,110.14,110.2,2328.0,109.5116,109.5713,109.4818,109.5414,2328.0
2025-02-10 14:15:00,110.23,110.36,110.13,110.36,16133.0,109.5713,109.7005,109.4719,109.7005,16133.0
2025-02-10 14:20:00,110.34,110.47,110.33,110.43,6192.0,109.6806,109.8098,109.6707,109.7701,6192.0
2025-02-10 14:25:00,110.46,110.46,110.38,110.41,2459.0,109.7999,109.7999,109.7204,109.7502,2459.0
2025-02-10 14:30:00,110.47,110.48,110.29,110.29,4828.0,109.8098,109.8198,109.6309,109.6309,4828.0
2025-02-10 14:35:00,110.3,110.33,110.28,110.3,3718.0,109.6408,109.6707,109.621,109.6408,3718.0
2025-02-10 14:40:00,110.31,110.31,110.24,110.24,2281.0,109.6508,109.6508,109.5812,109.5812,2281.0
2025-02-10 14:45:00,110.2,110.25,110.11,110.2,18500.0,109.5414,109.5911,109.452,109.5414,18500.0
2025-02-10 14:50:00,110.2,110.27,110.18,110.26,2871.0,109.5414,109.611,109.5216,109.6011,2871.0
2025-02-10 14:55:00,110.26,110.28,110.16,110.2,8309.0,109.6011,109.621,109.5017,109.5414,8309.0
2025-02-10 15:00:00,110.2,110.3,110.2,110.24,11061.0,109.5414,109.6408,109.5414,109.5812,11061.0
2025-02-10 15:05:00,110.23,110.28,110.2,110.26,4531.0,109.5713,109.621,109.5414,109.6011,4531.0
2025-02-10 15:10:00,110.26,110.26,110.15,110.15,21409.0,109.6011,109.6011,109.4917,109.4917,21409.0
2025-02-10 15:15:00,110.14,110.17,110.08,110.14,6315.0,109.4818,109.5116,109.4222,109.4818,6315.0
2025-02-10 15:20:00,110.14,110.23,110.12,110.16,5266.0,109.4818,109.5713,109.4619,109.5017,5266.0
2025-02-10 15:25:00,110.16,110.16,109.97,110.03,22033.0,109.5017,109.5017,109.3128,109.3725,22033.0
2025-02-10 15:30:00,110.03,110.03,109.84,109.84,13267.0,109.3725,109.3725,109.1836,109.1836,13267.0
2025-02-10 15:35:00,109.82,109.82,109.63,109.66,10472.0,109.1637,109.1637,108.9748,109.0047,10472.0
2025-02-10 15:40:00,109.67,109.79,109.66,109.79,10240.0,109.0146,109.1339,109.0047,109.1339,10240.0
2025-02-10 15:45:00,109.77,109.87,109.66,109.68,12836.0,109.114,109.2134,109.0047,109.0245,12836.0
2025-02-10 15:50:00,109.75,109.86,109.41,109.42,28644.0,109.0941,109.2035,108.7562,108.7661,28644.0
2025-02-10 15:55:00,109.4,109.66,109.39,109.61,76049.0,108.7462,109.0047,108.7363,108.955,76049.0
2025-02-11 09:30:00,108.53,110.02,108.53,109.78,94629.0,107.8814,109.3625,107.8814,109.1239,94629.0
2025-02-11 09:35:00,109.75,109.89,109.11,109.13,14741.0,109.0941,109.2333,108.458,108.4778,14741.0
2025-02-11 09:40:00,109.13,109.27,108.84,108.97,16253.0,108.4778,108.617,108.1896,108.3188,16253.0
2025-02-11 09:45:00,108.95,109.01,108.66,108.84,21435.0,108.2989,108.3585,108.0106,108.1896,21435.0
2025-02-11 09:50:00,108.81,109.17,108.8,108.96,34006.0,108.1597,108.5176,108.1498,108.3088,34006.0
2025-02-11 09:55:00,108.95,109.05,108.49,108.89,30019.0,108.2989,108.3983,107.8417,108.2393,30019.0
2025-02-11 10:00:00,108.78,108.99,108.28,108.35,16832.0,108.1299,108.3387,107.6329,107.7025,16832.0
2025-02-11 10:05:00,108.3,108.3,107.31,107.37,6790.0,107.6528,107.6528,106.6687,106.7283,6790.0
2025-02-11 10:10:00,107.39,107.81,107.37,107.5,9403.0,106.7482,107.1657,106.7283,106.8576,9403.0
2025-02-11 10:15:00,107.6,107.76,107.47,107.69,17199.0,106.957,107.116,106.8278,107.0464,17199.0
2025-02-11 10:20:00,107.69,107.79,107.44,107.51,5509.0,107.0464,107.1458,106.7979,106.8675,5509.0
2025-02-11 10:25:00,107.42,107.45,107.11,107.33,20089.0,106.7781,106.8079,106.4699,106.6886,20089.0
2025-02-11 10:30:00,107.26,107.45,107.26,107.32,14226.0,106.619,106.8079,106.619,106.6786,14226.0
2025-02-11 10:35:00,107.3,107.38,106.95,107.13,41784.0,106.6588,106.7383,106.3109,106.4898,41784.0
2025-02-11 10:40:00,107.11,107.62,107.05,107.41,16049.0,106.4699,106.9769,106.4103,106.7681,16049.0
2025-02-11 10:45:00,107.41,107.67,107.4,107.54,23752.0,106.7681,107.0266,106.7582,106.8973,23752.0
2025-02-11 10:50:00,107.58,107.58,107.25,107.32,54263.0,106.9371,106.9371,106.6091,106.6786,54263.0
2025-02-11 10:55:00,107.27,107.46,107.18,107.43,47974.0,106.6289,106.8178,106.5395,106.788,47974.0
2025-02-11 11:00:00,107.43,107.52,107.37,107.37,11585.0,106.788,106.8775,106.7283,106.7283,11585.0
2025-02-11 11:05:00,107.37,107.49,107.32,107.47,6806.0,106.7283,106.8476,106.6786,106.8278,6806.0
2025-02-11 11:10:00,107.47,107.47,107.3,107.41,50742.0,106.8278,106.8278,106.6588,106.7681,50742.0
2025-02-11 11:15:00,107.45,107.58,107.36,107.57,8296.0,106.8079,106.9371,106.7184,106.9272,8296.0
2025-02-11 11:20:00,107.57,107.61,107.43,107.49,3441.0,106.9272,106.9669,106.788,106.8476,3441.0
2025-02-11 11:25:00,107.46,107.54,107.37,107.38,5731.0,106.8178,106.8973,106.7283,106.7383,5731.0
2025-02-11 11:30:00,107.38,107.44,107.2,107.23,21403.0,106.7383,106.7979,106.5594,106.5892,21403.0
2025-02-11 11:35:00,107.23,107.3,107.13,107.19,20808.0,106.5892,106.6588,106.4898,106.5494,20808.0
2025-02-11 11:40:00,107.19,107.34,107.15,107.22,12902.0,106.5494,106.6985,106.5097,106.5792,12902.0
2025-02-11 11:45:00,107.27,107.35,107.21,107.21,2430.0,106.6289,106.7085,106.5693,106.5693,2430.0
2025-02-11 11:50:00,107.26,107.39,107.22,107.33,12385.0,106.619,106.7482,106.5792,106.6886,12385.0
2025-02-11 11:55:00,107.3,107.32,107.24,107.32,5861.0,106.6588,106.6786,106.5991,106.6786,5861.0
2025-02-11 12:00:00,107.29,107.29,107.1,107.15,10855.0,106.6488,106.6488,106.46,106.5097,10855.0
2025-02-11 12:05:00,107.17,107.3,107.13,107.3,5137.0,106.5295,106.6588,106.4898,106.6588,5137.0
2025-02-11 12:10:00,107.31,107.47,107.29,107.47,4996.0,106.6687,106.8278,106.6488,106.8278,4996.0
2025-02-11 12:15:00,107.41,107.57,107.38,107.56,10536.0,106.7681,106.9272,106.7383,106.9172,10536.0
2025-02-11 12:20:00,107.58,107.59,107.1,107.12,18900.0,106.9371,106.947,106.46,106.4798,18900.0
2025-02-11 12:25:00,107.12,107.34,107.1,107.32,16190.0,106.4798,106.6985,106.46,106.6786,16190.0
2025-02-11 12:30:00,107.32,107.47,107.31,107.33,6151.0,106.6786,106.8278,106.6687,106.6886,6151.0
2025-02-11 12:35:00,107.32,107.36,107.27,107.3,6953.0,106.6786,106.7184,106.6289,106.6588,6953.0
2025-02-11 12:40:00,107.32,107.36,107.3,107.3,7392.0,106.6786,106.7184,106.6588,106.6588,7392.0
2025-02-11 12:45:00,107.33,107.47,107.31,107.36,15799.0,106.6886,106.8278,106.6687,106.7184,15799.0
2025-02-11 12:50:00,107.33,107.33,107.13,107.13,6740.0,106.6886,106.6886,106.4898,106.4898,6740.0
2025-02-11 12:55:00,107.11,107.12,106.96,107.0,8502.0,106.4699,106.4798,106.3208,106.3606,8502.0
2025-02-11 13:00:00,106.97,107.05,106.88,106.97,8240.0,106.3307,106.4103,106.2413,106.3307,8240.0
2025-02-11 13:05:00,106.98,107.13,106.93,107.1,20782.0,106.3407,106.4898,106.291,106.46,20782.0
2025-02-11 13:10:00,107.1,107.29,107.1,107.25,27233.0,106.46,106.6488,106.46,106.6091,27233.0
2025-02-11 13:15:00,107.2,107.34,107.16,107.29,19583.0,106.5594,106.6985,106.5196,106.6488,19583.0
2025-02-11 13:20:00,107.29,107.35,107.15,107.21,18136.0,106.6488,106.7085,106.5097,106.5693,18136.0
2025-02-11 13:25:00,107.2,107.24,107.07,107.13,12130.0,106.5594,106.5991,106.4301,106.4898,12130.0
2025-02-11 13:30:00,107.13,107.16,107.01,107.04,27921.0,106.4898,106.5196,106.3705,106.4003,27921.0
2025-02-11 13:35:00,106.98,107.31,106.93,107.22,45646.0,106.3407,106.6687,106.291,106.5792,45646.0
2025-02-11 13:40:00,107.22,107.22,106.94,106.95,5115.0,106.5792,106.5792,106.3009,106.3109,5115.0
2025-02-11 13:45:00,107.0,107.19,106.93,107.07,18781.0,106.3606,106.5494,106.291,106.4301,18781.0
2025-02-11 13:50:00,107.09,107.3,107.07,107.23,9869.0,106.45,106.6588,106.4301,106.5892,9869.0
2025-02-11 13:55:00,107.2,107.21,107.08,107.08,10245.0,106.5594,106.5693,106.4401,106.4401,10245.0
2025-02-11 14:00:00,107.07,107.26,106.99,107.26,31767.0,106.4301,106.619,106.3506,106.619,31767.0
2025-02-11 14:05:00,107.26,107.41,107.21,107.29,11446.0,106.619,106.7681,106.5693,106.6488,11446.0
2025-02-11 14:10:00,107.29,107.34,107.16,107.17,10365.0,106.6488,106.6985,106.5196,106.5295,10365.0
2025-02-11 14:15:00,107.19,107.29,107.15,107.2,9976.0,106.5494,106.6488,106.5097,106.5594,9976.0
2025-02-11 14:20:00,107.18,107.32,107.1,107.27,8671.0,106.5395,106.6786,106.46,106.6289,8671.0
2025-02-11 14:25:00,107.32,107.45,107.32,107.37,11481.0,106.6786,106.8079,106.6786,106.7283,11481.0
2025-02-11 14:30:00,107.38,107.65,107.38,107.62,11039.0,106.7383,107.0067,106.7383,106.9769,11039.0
2025-02-11 14:35:00,107.58,107.68,107.57,107.68,9760.0,106.9371,107.0365,106.9272,107.0365,9760.0
2025-02-11 14:40:00,107.68,107.84,107.53,107.59,32421.0,107.0365,107.1955,106.8874,106.947,32421.0
2025-02-11 14:45:00,107.59,107.72,107.5,107.59,14883.0,106.947,107.0763,106.8576,106.947,14883.0
2025-02-11 14:50:00,107.54,107.54,107.16,107.28,37424.0,106.8973,106.8973,106.5196,106.6389,37424.0
2025-02-11 14:55:00,107.32,107.38,107.12,107.14,23481.0,106.6786,106.7383,106.4798,106.4997,23481.0
2025-02-11 15:00:00,107.15,107.31,107.14,107.31,46051.0,106.5097,106.6687,106.4997,106.6687,46051.0
2025-02-11 15:05:00,107.32,107.39,107.23,107.35,44612.0,106.6786,106.7482,106.5892,106.7085,44612.0
2025-02-11 15:10:00,107.38,107.6,107.37,107.59,13986.0,106.7383,106.957,106.7283,106.947,13986.0
2025-02-11 15:15:00,107.58,107.63,107.46,107.53,25748.0,106.9371,106.9868,106.8178,106.8874,25748.0
2025-02-11 15:20:00,107.53,107.64,107.51,107.58,23471.0,106.8874,106.9967,106.8675,106.9371,23471.0
2025-02-11 15:25:00,107.58,107.58,107.44,107.56,30881.0,106.9371,106.9371,106.7979,106.9172,30881.0
2025-02-11 15:30:00,107.56,107.84,107.56,107.77,35178.0,106.9172,107.1955,106.9172,107.126,35178.0
2025-02-11 15:35:00,107.76,107.78,107.63,107.65,24498.0,107.116,107.1359,106.9868,107.0067,24498.0
2025-02-11 15:40:00,107.63,107.63,107.35,107.42,41391.0,106.9868,106.9868,106.7085,106.7781,41391.0
2025-02-11 15:45:00,107.4,107.48,107.21,107.25,59980.0,106.7582,106.8377,106.5693,106.6091,59980.0
2025-02-11 15:50:00,107.26,107.38,107.0,107.02,59911.0,106.619,106.7383,106.3606,106.3804,59911.0
2025-02-11 15:55:00,107.02,107.16,106.91,107.07,173193.0,106.3804,106.5196,106.2711,106.4301,173193.0
2025-02-12 09:30:00,106.42,107.35,106.42,107.28,28567.0,105.784,106.7085,105.784,106.6389,28567.0
2025-02-12 09:35:00,107.27,107.68,107.19,107.65,10193.0,106.6289,107.0365,106.5494,107.0067,10193.0
2025-02-12 09:40:00,107.62,107.76,107.21,107.21,29751.0,106.9769,107.116,106.5693,106.5693,29751.0
2025-02-12 09:45:00,107.22,107.66,107.19,107.61,13437.0,106.5792,107.0166,106.5494,106.9669,13437.0
2025-02-12 09:50:00,107.6,107.66,107.46,107.6,9594.0,106.957,107.0166,106.8178,106.957,9594.0
2025-02-12 09:55:00,107.62,107.91,107.57,107.77,59606.0,106.9769,107.2651,106.9272,107.126,59606.0
2025-02-12 10:00:00,107.77,107.81,107.46,107.5,29443.0,107.126,107.1657,106.8178,106.8576,29443.0
2025-02-12 10:05:00,107.54,108.07,107.54,108.03,19351.0,106.8973,107.4242,106.8973,107.3844,19351.0
2025-02-12 10:10:00,108.0,108.03,107.52,107.55,20128.0,107.3546,107.3844,106.8775,106.9073,20128.0
2025-02-12 10:15:00,107.55,107.71,107.47,107.71,51563.0,106.9073,107.0663,106.8278,107.0663,51563.0
2025-02-12 10:20:00,107.69,107.83,107.57,107.62,16514.0,107.0464,107.1856,106.9272,106.9769,16514.0
2025-02-12 10:25:00,107.63,107.68,107.43,107.66,26887.0,106.9868,107.0365,106.788,107.0166,26887.0
2025-02-12 10:30:00,107.67,107.92,107.65,107.82,22209.0,107.0266,107.2751,107.0067,107.1757,22209.0
2025-02-12 10:35:00,107.81,108.39,107.81,108.22,16890.0,107.1657,107.7423,107.1657,107.5733,16890.0
2025-02-12 10:40:00,108.36,108.51,108.09,108.51,9737.0,107.7124,107.8615,107.444,107.8615,9737.0
2025-02-12 10:45:00,108.55,108.6,107.92,108.0,9178.0,107.9013,107.951,107.2751,107.3546,9178.0
2025-02-12 10:50:00,108.05,108.09,107.92,107.95,4679.0,107.4043,107.444,107.2751,107.3049,4679.0
2025-02-12 10:55:00,107.95,108.13,107.79,108.13,22370.0,107.3049,107.4838,107.1458,107.4838,22370.0
2025-02-12 11:00:00,108.04,108.17,107.95,107.96,5294.0,107.3943,107.5236,107.3049,107.3148,5294.0
2025-02-12 11:05:00,107.9,108.05,107.76,107.88,8645.0,107.2552,107.4043,107.116,107.2353,8645.0
2025-02-12 11:10:00,107.89,107.96,107.8,107.81,14203.0,107.2452,107.3148,107.1558,107.1657,14203.0
2025-02-12 11:15:00,107.81,107.88,107.62,107.65,7370.0,107.1657,107.2353,106.9769,107.0067,7370.0
2025-02-12 11:20:00,107.7,107.95,107.65,107.86,23075.0,107.0564,107.3049,107.0067,107.2154,23075.0
2025-02-12 11:25:00,107.84,107.85,107.59,107.64,17775.0,107.1955,107.2055,106.947,106.9967,17775.0
2025-02-12 11:30:00,107.62,107.72,107.51,107.55,2437.0,106.9769,107.0763,106.8675,106.9073,2437.0
2025-02-12 11:35:00,107.51,107.71,107.47,107.68,6841.0,106.8675,107.0663,106.8278,107.0365,6841.0
2025-02-12 11:40:00,107.69,107.78,107.52,107.59,9392.0,107.0464,107.1359,106.8775,106.947,9392.0
2025-02-12 11:45:00,107.56,107.76,107.56,107.74,14082.0,106.9172,107.116,106.9172,107.0961,14082.0
2025-02-12 11:50:00,107.72,107.86,107.65,107.82,8109.0,107.0763,107.2154,107.0067,107.1757,8109.0
2025-02-12 11:55:00,107.81,107.87,107.78,107.83,7584.0,107.1657,107.2254,107.1359,107.1856,7584.0
2025-02-12 12:00:00,107.79,107.88,107.74,107.83,18069.0,107.1458,107.2353,107.0961,107.1856,18069.0
2025-02-12 12:05:00,107.83,107.99,107.8,107.87,13885.0,107.1856,107.3446,107.1558,107.2254,13885.0
2025-02-12 12:10:00,107.84,108.2,107.82,108.18,11333.0,107.1955,107.5534,107.1757,107.5335,11333.0
2025-02-12 12:15:00,108.19,108.2,107.99,108.09,23500.0,107.5434,107.5534,107.3446,107.444,23500.0
2025-02-12 12:20:00,108.01,108.13,107.83,107.85,20253.0,107.3645,107.4838,107.1856,107.2055,20253.0
2025-02-12 12:25:00,107.86,108.0,107.8,108.0,21580.0,107.2154,107.3546,107.1558,107.3546,21580.0
2025-02-12 12:30:00,107.95,108.34,107.94,108.24,67733.0,107.3049,107.6926,107.2949,107.5932,67733.0
2025-02-12 12:35:00,108.24,108.26,107.8,107.82,12155.0,107.5932,107.613,107.1558,107.1757,12155.0
2025-02-12 12:40:00,107.84,108.1,107.84,108.06,35269.0,107.1955,107.454,107.1955,107.4142,35269.0
2025-02-12 12:45:00,108.07,108.29,108.06,108.1,8643.0,107.4242,107.6429,107.4142,107.454,8643.0
2025-02-12 12:50:00,108.12,108.13,107.81,107.88,14781.0,107.4739,107.4838,107.1657,107.2353,14781.0
2025-02-12 12:55:00,107.89,107.99,107.83,107.95,7492.0,107.2452,107.3446,107.1856,107.3049,7492.0
2025-02-12 13:00:00,107.94,108.03,107.84,107.87,18663.0,107.2949,107.3844,107.1955,107.2254,18663.0
2025-02-12 13:05:00,107.86,107.93,107.77,107.8,10212.0,107.2154,107.285,107.126,107.1558,10212.0
2025-02-12 13:10:00,107.78,107.8,107.57,107.63,9977.0,107.1359,107.1558,106.9272,106.9868,9977.0
2025-02-12 13:15:00,107.66,107.77,107.56,107.75,11593.0,107.0166,107.126,106.9172,107.1061,11593.0
2025-02-12 13:20:00,107.75,107.81,107.69,107.72,9407.0,107.1061,107.1657,107.0464,107.0763,9407.0
2025-02-12 13:25:00,107.7,107.79,107.59,107.68,7090.0,107.0564,107.1458,106.947,107.0365,7090.0
2025-02-12 13:30:00,107.67,107.76,107.63,107.76,13439.0,107.0266,107.116,106.9868,107.116,13439.0
2025-02-12 13:35:00,107.73,107.86,107.68,107.8,11851.0,107.0862,107.2154,107.0365,107.1558,11851.0
2025-02-12 13:40:00,107.79,107.82,107.68,107.68,14820.0,107.1458,107.1757,107.0365,107.0365,14820.0
2025-02-12 13:45:00,107.68,108.0,107.67,107.82,23715.0,107.0365,107.3546,107.0266,107.1757,23715.0
2025-02-12 13:50:00,107.82,107.96,107.82,107.89,5914.0,107.1757,107.3148,107.1757,107.2452,5914.0
2025-02-12 13:55:00,107.87,107.94,107.83,107.94,7833.0,107.2254,107.2949,107.1856,107.2949,7833.0
2025-02-12 14:00:00,107.94,108.06,107.88,108.02,24812.0,107.2949,107.4142,107.2353,107.3745,24812.0
2025-02-12 14:05:00,108.03,108.32,108.0,108.15,60981.0,107.3844,107.6727,107.3546,107.5037,60981.0
2025-02-12 14:10:00,108.15,108.18,107.96,108.14,52224.0,107.5037,107.5335,107.3148,107.4937,52224.0
2025-02-12 14:15:00,108.1,108.13,107.95,108.0,27039.0,107.454,107.4838,107.3049,107.3546,27039.0
2025-02-12 14:20:00,108.0,108.03,107.86,107.94,15528.0,107.3546,107.3844,107.2154,107.2949,15528.0
2025-02-12 14:25:00,107.93,108.04,107.88,108.02,9010.0,107.285,107.3943,107.2353,107.3745,9010.0
2025-02-12 14:30:00,108.02,108.05,107.88,107.96,11614.0,107.3745,107.4043,107.2353,107.3148,11614.0
2025-02-12 14:35:00,107.96,108.08,107.96,108.03,8636.0,107.3148,107.4341,107.3148,107.3844,8636.0
2025-02-12 14:40:00,108.04,108.04,107.82,107.84,8508.0,107.3943,107.3943,107.1757,107.1955,8508.0
2025-02-12 14:45:00,107.84,108.29,107.83,108.23,25148.0,107.1955,107.6429,107.1856,107.5832,25148.0
2025-02-12 14:50:00,108.23,108.29,108.12,108.21,15093.0,107.5832,107.6429,107.4739,107.5633,15093.0
2025-02-12 14:55:00,108.19,108.19,108.0,108.08,18402.0,107.5434,107.5434,107.3546,107.4341,18402.0
2025-02-12 15:00:00,108.09,108.21,108.04,108.15,18466.0,107.444,107.5633,107.3943,107.5037,18466.0
2025-02-12 15:05:00,108.16,108.19,108.03,108.1,18603.0,107.5136,107.5434,107.3844,107.454,18603.0
2025-02-12 15:10:00,108.1,108.2,108.06,108.1,13243.0,107.454,107.5534,107.4142,107.454,13243.0
2025-02-12 15:15:00,108.07,108.13,108.02,108.13,12885.0,107.4242,107.4838,107.3745,107.4838,12885.0
2025-02-12 15:20:00,108.16,108.23,108.06,108.15,20765.0,107.5136,107.5832,107.4142,107.5037,20765.0
2025-02-12 15:25:00,108.17,108.23,108.08,108.08,13477.0,107.5236,107.5832,107.4341,107.4341,13477.0
2025-02-12 15:30:00,108.08,108.17,107.99,108.17,25522.0,107.4341,107.5236,107.3446,107.5236,25522.0
2025-02-12 15:35:00,108.2,108.26,108.11,108.13,18500.0,107.5534,107.613,107.4639,107.4838,18500.0
2025-02-12 15:40:00,108.14,108.3,108.11,108.15,20707.0,107.4937,107.6528,107.4639,107.5037,20707.0
2025-02-12 15:45:00,108.15,108.3,108.15,108.3,27533.0,107.5037,107.6528,107.5037,107.6528,27533.0
2025-02-12 15:50:00,108.35,108.58,108.14,108.26,52029.0,107.7025,107.9311,107.4937,107.613,52029.0
2025-02-12 15:55:00,108.26,108.99,108.26,108.85,205458.0,107.613,108.3387,107.613,108.1995,205458.0
2025-02-13 09:30:00,108.55,108.55,103.9,104.69,204658.0,107.9013,107.9013,103.2791,104.0644,204658.0
2025-02-13 09:35:00,104.61,107.17,104.55,107.01,75886.0,103.9848,106.5295,103.9252,106.3705,75886.0
2025-02-13 09:40:00,106.99,108.78,106.31,106.4,75652.0,106.3506,108.1299,105.6747,105.7641,75652.0
2025-02-13 09:45:00,106.36,106.74,106.04,106.21,73126.0,105.7244,106.1021,105.4063,105.5753,73126.0
2025-02-13 09:50:00,106.24,106.93,106.09,106.43,45859.0,105.6051,106.291,105.456,105.794,45859.0
2025-02-13 09:55:00,106.43,106.48,105.78,106.26,37577.0,105.794,105.8437,105.1479,105.625,37577.0
2025-02-13 10:00:00,106.47,106.76,105.79,105.99,30245.0,105.8337,106.122,105.1578,105.3566,30245.0
2025-02-13 10:05:00,105.93,105.99,105.39,105.85,25993.0,105.297,105.3566,104.7602,105.2174,25993.0
2025-02-13 10:10:00,105.75,105.85,105.09,105.28,88823.0,105.118,105.2174,104.462,104.6508,88823.0
2025-02-13 10:15:00,105.28,105.7,105.19,105.7,39545.0,104.6508,105.0683,104.5614,105.0683,39545.0
2025-02-13 10:20:00,105.59,105.82,105.13,105.63,29546.0,104.959,105.1876,104.5017,104.9987,29546.0
2025-02-13 10:25:00,105.69,106.29,105.29,105.97,22260.0,105.0584,105.6548,104.6608,105.3367,22260.0
2025-02-13 10:30:00,105.92,106.01,105.56,105.81,23919.0,105.287,105.3765,104.9292,105.1777,23919.0
2025-02-13 10:35:00,105.8,105.84,105.63,105.64,29507.0,105.1677,105.2075,104.9987,105.0087,29507.0
2025-02-13 10:40:00,105.66,105.95,105.58,105.71,21890.0,105.0286,105.3168,104.949,105.0783,21890.0
2025-02-13 10:45:00,105.81,105.82,105.59,105.76,17752.0,105.1777,105.1876,104.959,105.128,17752.0
2025-02-13 10:50:00,105.73,105.93,105.6,105.61,20210.0,105.0982,105.297,104.9689,104.9789,20210.0
2025-02-13 10:55:00,105.72,106.08,105.52,105.7,21938.0,105.0882,105.4461,104.8894,105.0683,21938.0
2025-02-13 11:00:00,105.65,105.85,105.45,105.7,14208.0,105.0186,105.2174,104.8198,105.0683,14208.0
2025-02-13 11:05:00,105.6,105.94,105.56,105.84,11228.0,104.9689,105.3069,104.9292,105.2075,11228.0
2025-02-13 11:10:00,105.75,106.02,105.73,105.9,7335.0,105.118,105.3864,105.0982,105.2671,7335.0
2025-02-13 11:15:00,105.93,106.0,105.7,105.75,8748.0,105.297,105.3665,105.0683,105.118,8748.0
2025-02-13 11:20:00,105.79,105.82,105.7,105.78,10900.0,105.1578,105.1876,105.0683,105.1479,10900.0
2025-02-13 11:25:00,105.72,105.72,105.14,105.45,18824.0,105.0882,105.0882,104.5117,104.8198,18824.0
2025-02-13 11:30:00,105.47,105.75,105.43,105.62,9292.0,104.8397,105.118,104.7999,104.9888,9292.0
2025-02-13 11:35:00,105.69,105.8,105.65,105.73,11800.0,105.0584,105.1677,105.0186,105.0982,11800.0
2025-02-13 11:40:00,105.73,105.81,105.55,105.63,8686.0,105.0982,105.1777,104.9192,104.9987,8686.0
2025-02-13 11:45:00,105.58,105.77,105.48,105.53,20449.0,104.949,105.1379,104.8496,104.8993,20449.0
2025-02-13 11:50:00,105.47,105.84,105.46,105.73,10139.0,104.8397,105.2075,104.8298,105.0982,10139.0
2025-02-13 11:55:00,105.74,105.77,105.43,105.52,10427.0,105.1081,105.1379,104.7999,104.8894,10427.0
2025-02-13 12:00:00,105.5,105.51,104.96,105.04,37227.0,104.8695,104.8795,104.3328,104.4123,37227.0
2025-02-13 12:05:00,105.04,105.27,104.84,104.94,123566.0,104.4123,104.6409,104.2135,104.3129,123566.0
2025-02-13 12:10:00,104.86,105.21,104.84,105.06,42622.0,104.2333,104.5813,104.2135,104.4322,42622.0
2025-02-13 12:15:00,105.05,105.18,104.66,104.67,15441.0,104.4222,104.5514,104.0345,104.0445,15441.0
2025-02-13 12:20:00,104.81,105.07,104.62,104.94,27331.0,104.1836,104.4421,103.9948,104.3129,27331.0
2025-02-13 12:25:00,104.93,105.05,104.88,105.03,40674.0,104.3029,104.4222,104.2532,104.4023,40674.0
2025-02-13 12:30:00,104.98,105.04,104.72,104.78,12728.0,104.3526,104.4123,104.0942,104.1538,12728.0
2025-02-13 12:35:00,104.75,104.78,103.45,103.45,69146.0,104.124,104.1538,102.8318,102.8318,69146.0
2025-02-13 12:40:00,103.58,103.81,103.31,103.65,17133.0,102.961,103.1896,102.6926,103.0306,17133.0
2025-02-13 12:45:00,103.65,103.84,103.51,103.66,23050.0,103.0306,103.2194,102.8914,103.0405,23050.0
2025-02-13 12:50:00,103.65,103.79,103.41,103.62,22814.0,103.0306,103.1697,102.792,103.0008,22814.0
2025-02-13 12:55:00,103.62,103.63,103.32,103.63,12851.0,103.0008,103.0107,102.7026,103.0107,12851.0
2025-02-13 13:00:00,103.6,103.78,103.54,103.75,11244.0,102.9809,103.1598,102.9212,103.13,11244.0
2025-02-13 13:05:00,103.77,103.88,103.6,103.82,13897.0,103.1499,103.2592,102.9809,103.1996,13897.0
2025-02-13 13:10:00,103.82,103.93,103.57,103.69,33074.0,103.1996,103.3089,102.9511,103.0703,33074.0
2025-02-13 13:15:00,103.72,104.03,103.67,103.96,50157.0,103.1002,103.4083,103.0505,103.3387,50157.0
2025-02-13 13:20:00,104.0,104.19,103.89,104.04,40937.0,103.3785,103.5674,103.2691,103.4182,40937.0
2025-02-13 13:25:00,104.12,104.12,103.92,104.0,28138.0,103.4978,103.4978,103.299,103.3785,28138.0
2025-02-13 13:30:00,103.99,104.21,103.99,104.09,16109.0,103.3685,103.5872,103.3685,103.468,16109.0
2025-02-13 13:35:00,104.09,104.09,103.73,103.86,23882.0,103.468,103.468,103.1101,103.2393,23882.0
2025-02-13 13:40:00,103.86,104.23,103.8,104.23,25918.0,103.2393,103.6071,103.1797,103.6071,25918.0
2025-02-13 13:45:00,104.17,104.48,104.14,104.43,17449.0,103.5475,103.8556,103.5177,103.8059,17449.0
2025-02-13 13:50:00,104.34,104.46,104.17,104.18,14033.0,103.7165,103.8357,103.5475,103.5574,14033.0
2025-02-13 13:55:00,104.26,104.4,104.0,104.28,17839.0,103.6369,103.7761,103.3785,103.6568,17839.0
2025-02-13 14:00:00,104.28,104.51,104.28,104.48,5960.0,103.6568,103.8854,103.6568,103.8556,5960.0
2025-02-13 14:05:00,104.48,104.53,104.16,104.37,7602.0,103.8556,103.9053,103.5375,103.7463,7602.0
2025-02-13 14:10:00,104.36,104.41,104.24,104.24,8511.0,103.7363,103.786,103.6171,103.6171,8511.0
2025-02-13 14:15:00,104.3,104.46,104.28,104.31,6699.0,103.6767,103.8357,103.6568,103.6866,6699.0
2025-02-13 14:20:00,104.31,104.31,103.93,104.09,13469.0,103.6866,103.6866,103.3089,103.468,13469.0
2025-02-13 14:25:00,104.1,104.23,104.05,104.18,9425.0,103.4779,103.6071,103.4282,103.5574,9425.0
2025-02-13 14:30:00,104.21,104.33,104.16,104.22,29540.0,103.5872,103.7065,103.5375,103.5972,29540.0
2025-02-13 14:35:00,104.16,104.44,104.14,104.3,22425.0,103.5375,103.8159,103.5177,103.6767,22425.0
2025-02-13 14:40:00,104.32,104.36,103.97,104.15,38616.0,103.6966,103.7363,103.3487,103.5276,38616.0
2025-02-13 14:45:00,104.12,104.25,104.01,104.01,14706.0,103.4978,103.627,103.3884,103.3884,14706.0
2025-02-13 14:50:00,104.02,104.17,103.97,104.16,5220.0,103.3984,103.5475,103.3487,103.5375,5220.0
2025-02-13 14:55:00,104.16,104.59,104.1,104.53,14383.0,103.5375,103.965,103.4779,103.9053,14383.0
2025-02-13 15:00:00,104.47,104.53,104.4,104.53,8824.0,103.8457,103.9053,103.7761,103.9053,8824.0
2025-02-13 15:05:00,104.51,104.6,104.33,104.34,14781.0,103.8854,103.9749,103.7065,103.7165,14781.0
2025-02-13 15:10:00,104.34,104.34,104.1,104.16,15596.0,103.7165,103.7165,103.4779,103.5375,15596.0
2025-02-13 15:15:00,104.22,104.47,104.18,104.47,15790.0,103.5972,103.8457,103.5574,103.8457,15790.0
2025-02-13 15:20:00,104.45,104.45,103.98,103.98,14966.0,103.8258,103.8258,103.3586,103.3586,14966.0
2025-02-13 15:25:00,103.98,104.15,103.9,104.14,20891.0,103.3586,103.5276,103.2791,103.5177,20891.0
2025-02-13 15:30:00,104.15,104.46,104.15,104.28,63573.0,103.5276,103.8357,103.5276,103.6568,63573.0
2025-02-13 15:35:00,104.27,104.27,104.05,104.23,30587.0,103.6469,103.6469,103.4282,103.6071,30587.0
2025-02-13 15:40:00,104.21,104.24,104.15,104.23,30130.0,103.5872,103.6171,103.5276,103.6071,30130.0
2025-02-13 15:45:00,104.23,104.32,104.19,104.29,35524.0,103.6071,103.6966,103.5674,103.6668,35524.0
2025-02-13 15:50:00,104.27,104.33,104.04,104.24,76230.0,103.6469,103.7065,103.4182,103.6171,76230.0
2025-02-13 15:55:00,104.22,104.46,104.07,104.13,252727.0,103.5972,103.8357,103.4481,103.5077,252727.0
2025-02-14 09:30:00,105.28,106.0,104.98,105.48,93404.0,104.6508,105.3665,104.3526,104.8496,93404.0
2025-02-14 09:35:00,105.67,106.27,105.3,105.46,20532.0,105.0385,105.6349,104.6707,104.8298,20532.0
2025-02-14 09:40:00,105.74,107.0,105.4,106.94,13424.0,105.1081,106.3606,104.7701,106.3009,13424.0
2025-02-14 09:45:00,106.95,106.98,106.37,106.75,21832.0,106.3109,106.3407,105.7343,106.1121,21832.0
2025-02-14 09:50:00,106.85,106.85,106.43,106.49,38563.0,106.2115,106.2115,105.794,105.8536,38563.0
2025-02-14 09:55:00,106.56,106.67,106.19,106.42,19883.0,105.9232,106.0325,105.5554,105.784,19883.0
2025-02-14 10:00:00,106.4,106.49,105.86,105.97,24215.0,105.7641,105.8536,105.2274,105.3367,24215.0
2025-02-14 10:05:00,105.97,106.09,105.59,105.78,16587.0,105.3367,105.456,104.959,105.1479,16587.0
2025-02-14 10:10:00,105.83,105.88,105.34,105.34,9050.0,105.1976,105.2473,104.7105,104.7105,9050.0
2025-02-14 10:15:00,105.25,105.28,104.91,105.06,16370.0,104.621,104.6508,104.2831,104.4322,16370.0
2025-02-14 10:20:00,105.03,105.03,104.71,105.03,26459.0,104.4023,104.4023,104.0842,104.4023,26459.0
2025-02-14 10:25:00,105.09,105.14,104.71,104.88,29979.0,104.462,104.5117,104.0842,104.2532,29979.0
2025-02-14 10:30:00,104.86,105.1,104.86,105.08,7560.0,104.2333,104.4719,104.2333,104.452,7560.0
2025-02-14 10:35:00,105.13,105.56,105.13,105.42,37838.0,104.5017,104.9292,104.5017,104.79,37838.0
2025-02-14 10:40:00,105.53,105.54,105.24,105.26,27763.0,104.8993,104.9093,104.6111,104.631,27763.0
2025-02-14 10:45:00,105.3,105.56,105.28,105.47,6062.0,104.6707,104.9292,104.6508,104.8397,6062.0
2025-02-14 10:50:00,105.5,105.63,105.39,105.6,13409.0,104.8695,104.9987,104.7602,104.9689,13409.0
2025-02-14 10:55:00,105.63,105.71,105.51,105.7,2527.0,104.9987,105.0783,104.8795,105.0683,2527.0
2025-02-14 11:00:00,105.63,105.83,105.55,105.83,4351.0,104.9987,105.1976,104.9192,105.1976,4351.0
2025-02-14 11:05:00,105.83,106.22,105.82,106.17,15595.0,105.1976,105.5852,105.1876,105.5355,15595.0
2025-02-14 11:10:00,106.17,106.21,105.95,106.12,19394.0,105.5355,105.5753,105.3168,105.4858,19394.0
2025-02-14 11:15:00,106.08,106.12,105.89,105.98,28716.0,105.4461,105.4858,105.2572,105.3467,28716.0
2025-02-14 11:20:00,106.0,106.06,105.9,105.97,13491.0,105.3665,105.4262,105.2671,105.3367,13491.0
2025-02-14 11:25:00,105.97,106.1,105.89,106.05,9968.0,105.3367,105.4659,105.2572,105.4162,9968.0
2025-02-14 11:30:00,105.97,106.49,105.97,106.4,31701.0,105.3367,105.8536,105.3367,105.7641,31701.0
2025-02-14 11:35:00,106.4,106.57,106.25,106.55,14996.0,105.7641,105.9331,105.615,105.9132,14996.0
2025-02-14 11:40:00,106.54,106.67,106.47,106.67,7728.0,105.9033,106.0325,105.8337,106.0325,7728.0
2025-02-14 11:45:00,106.66,106.71,106.43,106.43,8171.0,106.0226,106.0723,105.794,105.794,8171.0
2025-02-14 11:50:00,106.4,106.69,106.4,106.6,11146.0,105.7641,106.0524,105.7641,105.963,11146.0
2025-02-14 11:55:00,106.55,106.56,106.45,106.46,3217.0,105.9132,105.9232,105.8138,105.8238,3217.0
2025-02-14 12:00:00,106.51,106.58,106.4,106.4,6331.0,105.8735,105.9431,105.7641,105.7641,6331.0
2025-02-14 12:05:00,106.44,106.53,106.32,106.53,4084.0,105.8039,105.8934,105.6846,105.8934,4084.0
2025-02-14 12:10:00,106.36,106.38,106.19,106.25,4131.0,105.7244,105.7443,105.5554,105.615,4131.0
2025-02-14 12:15:00,106.29,106.44,106.29,106.44,12554.0,105.6548,105.8039,105.6548,105.8039,12554.0
2025-02-14 12:20:00,106.43,106.51,106.38,106.45,6652.0,105.794,105.8735,105.7443,105.8138,6652.0
2025-02-14 12:25:00,106.45,106.5,106.35,106.43,4238.0,105.8138,105.8635,105.7144,105.794,4238.0
2025-02-14 12:30:00,106.4,106.43,106.27,106.28,6904.0,105.7641,105.794,105.6349,105.6449,6904.0
2025-02-14 12:35:00,106.29,106.42,106.15,106.34,6736.0,105.6548,105.784,105.5156,105.7045,6736.0
2025-02-14 12:40:00,106.33,106.39,106.17,106.25,8142.0,105.6946,105.7542,105.5355,105.615,8142.0
2025-02-14 12:45:00,106.23,106.28,106.19,106.25,12525.0,105.5952,105.6449,105.5554,105.615,12525.0
2025-02-14 12:50:00,106.26,106.36,106.23,106.28,12777.0,105.625,105.7244,105.5952,105.6449,12777.0
2025-02-14 12:55:00,106.26,106.37,106.2,106.2,4298.0,105.625,105.7343,105.5653,105.5653,4298.0
2025-02-14 13:00:00,106.2,106.25,106.14,106.21,2500.0,105.5653,105.615,105.5057,105.5753,2500.0
2025-02-14 13:05:00,106.22,106.24,106.18,106.2,5937.0,105.5852,105.6051,105.5455,105.5653,5937.0
2025-02-14 13:10:00,106.2,106.2,106.0,106.02,5821.0,105.5653,105.5653,105.3665,105.3864,5821.0
2025-02-14 13:15:00,106.05,106.12,106.02,106.12,2655.0,105.4162,105.4858,105.3864,105.4858,2655.0
2025-02-14 13:20:00,106.09,106.21,106.05,106.17,8033.0,105.456,105.5753,105.4162,105.5355,8033.0
2025-02-14 13:25:00,106.16,106.19,106.03,106.03,6972.0,105.5256,105.5554,105.3964,105.3964,6972.0
2025-02-14 13:30:00,106.07,106.27,106.02,106.25,7453.0,105.4361,105.6349,105.3864,105.615,7453.0
2025-02-14 13:35:00,106.26,106.37,106.26,106.37,10566.0,105.625,105.7343,105.625,105.7343,10566.0
2025-02-14 13:40:00,106.32,106.45,106.26,106.28,5565.0,105.6846,105.8138,105.625,105.6449,5565.0
2025-02-14 13:45:00,106.35,106.38,106.28,106.28,2515.0,105.7144,105.7443,105.6449,105.6449,2515.0
2025-02-14 13:50:00,106.34,106.39,106.26,106.27,5309.0,105.7045,105.7542,105.625,105.6349,5309.0
2025-02-14 13:55:00,106.27,106.27,106.19,106.22,2862.0,105.6349,105.6349,105.5554,105.5852,2862.0
2025-02-14 14:00:00,106.22,106.27,106.19,106.23,4135.0,105.5852,105.6349,105.5554,105.5952,4135.0
2025-02-14 14:05:00,106.25,106.32,106.24,106.32,3605.0,105.615,105.6846,105.6051,105.6846,3605.0
2025-02-14 14:10:00,106.32,106.41,106.22,106.22,12235.0,105.6846,105.7741,105.5852,105.5852,12235.0
2025-02-14 14:15:00,106.16,106.16,106.0,106.03,2864.0,105.5256,105.5256,105.3665,105.3964,2864.0
2025-02-14 14:20:00,106.0,106.11,105.94,106.11,37367.0,105.3665,105.4759,105.3069,105.4759,37367.0
2025-02-14 14:25:00,106.2,106.28,106.06,106.2,4090.0,105.5653,105.6449,105.4262,105.5653,4090.0
2025-02-14 14:30:00,106.25,106.28,106.18,106.25,1500.0,105.615,105.6449,105.5455,105.615,1500.0
2025-02-14 14:35:00,106.25,106.37,106.24,106.34,4891.0,105.615,105.7343,105.6051,105.7045,4891.0
2025-02-14 14:40:00,106.34,106.34,106.15,106.16,6523.0,105.7045,105.7045,105.5156,105.5256,6523.0
2025-02-14 14:45:00,106.16,106.19,106.14,106.17,9541.0,105.5256,105.5554,105.5057,105.5355,9541.0
2025-02-14 14:50:00,106.17,106.24,106.12,106.24,5456.0,105.5355,105.6051,105.4858,105.6051,5456.0
2025-02-14 14:55:00,106.3,106.33,106.28,106.29,4271.0,105.6647,105.6946,105.6449,105.6548,4271.0
2025-02-14 15:00:00,106.29,106.42,106.24,106.4,7716.0,105.6548,105.784,105.6051,105.7641,7716.0
2025-02-14 15:05:00,106.4,106.44,106.39,106.43,5718.0,105.7641,105.8039,105.7542,105.794,5718.0
2025-02-14 15:10:00,106.43,106.43,106.31,106.31,11179.0,105.794,105.794,105.6747,105.6747,11179.0
2025-02-14 15:15:00,106.32,106.46,106.31,106.41,12938.0,105.6846,105.8238,105.6747,105.7741,12938.0
2025-02-14 15:20:00,106.41,106.41,106.21,106.23,9615.0,105.7741,105.7741,105.5753,105.5952,9615.0
2025-02-14 15:25:00,106.22,106.22,105.99,106.06,13237.0,105.5852,105.5852,105.3566,105.4262,13237.0
2025-02-14 15:30:00,106.07,106.07,105.84,105.89,16298.0,105.4361,105.4361,105.2075,105.2572,16298.0
2025-02-14 15:35:00,105.87,106.0,105.78,106.0,8963.0,105.2373,105.3665,105.1479,105.3665,8963.0
2025-02-14 15:40:00,106.05,106.09,105.98,106.07,13935.0,105.4162,105.456,105.3467,105.4361,13935.0
2025-02-14 15:45:00,106.06,106.06,105.78,105.79,28850.0,105.4262,105.4262,105.1479,105.1578,28850.0
2025-02-14 15:50:00,105.82,105.96,105.73,105.77,29183.0,105.1876,105.3268,105.0982,105.1379,29183.0
2025-02-14 15:55:00,105.74,105.95,105.58,105.63,117686.0,105.1081,105.3168,104.949,104.9987,117686.0
2025-02-18 09:30:00,105.64,106.14,105.46,105.84,33997.0,105.0087,105.5057,104.8298,105.2075,33997.0
2025-02-18 09:35:00,106.0,106.52,106.0,106.35,5639.0,105.3665,105.8834,105.3665,105.7144,5639.0
2025-02-18 09:40:00,106.34,106.67,106.34,106.55,15192.0,105.7045,106.0325,105.7045,105.9132,15192.0
2025-02-18 09:45:00,106.61,106.94,106.61,106.88,5389.0,105.9729,106.3009,105.9729,106.2413,5389.0
2025-02-18 09:50:00,106.82,106.96,106.7,106.82,31980.0,106.1816,106.3208,106.0624,106.1816,31980.0
2025-02-18 09:55:00,106.82,107.0,106.77,106.89,9204.0,106.1816,106.3606,106.1319,106.2512,9204.0
2025-02-18 10:00:00,106.89,106.97,106.72,106.72,27349.0,106.2512,106.3307,106.0822,106.0822,27349.0
2025-02-18 10:05:00,106.69,106.71,106.44,106.53,8517.0,106.0524,106.0723,105.8039,105.8934,8517.0
2025-02-18 10:10:00,106.56,106.56,106.4,106.46,4342.0,105.9232,105.9232,105.7641,105.8238,4342.0
2025-02-18 10:15:00,106.51,106.51,106.13,106.13,3416.0,105.8735,105.8735,105.4958,105.4958,3416.0
2025-02-18 10:20:00,106.11,106.37,106.1,106.19,24685.0,105.4759,105.7343,105.4659,105.5554,24685.0
2025-02-18 10:25:00,106.27,106.38,106.19,106.37,5679.0,105.6349,105.7443,105.5554,105.7343,5679.0
2025-02-18 10:30:00,106.32,106.42,106.27,106.33,5583.0,105.6846,105.784,105.6349,105.6946,5583.0
2025-02-18 10:35:00,106.3,106.45,106.3,106.37,5254.0,105.6647,105.8138,105.6647,105.7343,5254.0
2025-02-18 10:40:00,106.33,106.36,105.93,106.07,15292.0,105.6946,105.7244,105.297,105.4361,15292.0
2025-02-18 10:45:00,106.15,106.34,106.12,106.34,5425.0,105.5156,105.7045,105.4858,105.7045,5425.0
2025-02-18 10:50:00,106.3,106.55,106.29,106.48,8037.0,105.6647,105.9132,105.6548,105.8437,8037.0
2025-02-18 10:55:00,106.53,106.54,106.34,106.39,7549.0,105.8934,105.9033,105.7045,105.7542,7549.0
2025-02-18 11:00:00,106.39,106.42,106.18,106.22,9239.0,105.7542,105.784,105.5455,105.5852,9239.0
2025-02-18 11:05:00,106.15,106.28,106.07,106.28,12061.0,105.5156,105.6449,105.4361,105.6449,12061.0
2025-02-18 11:10:00,106.21,106.25,106.17,106.19,3254.0,105.5753,105.615,105.5355,105.5554,3254.0
2025-02-18 11:15:00,106.21,106.22,105.96,105.98,4518.0,105.5753,105.5852,105.3268,105.3467,4518.0
2025-02-18 11:20:00,106.04,106.06,105.97,106.05,5447.0,105.4063,105.4262,105.3367,105.4162,5447.0
2025-02-18 11:25:00,106.06,106.14,106.05,106.11,3924.0,105.4262,105.5057,105.4162,105.4759,3924.0
2025-02-18 11:30:00,106.13,106.17,106.04,106.11,5930.0,105.4958,105.5355,105.4063,105.4759,5930.0
2025-02-18 11:35:00,106.14,106.2,106.13,106.16,2976.0,105.5057,105.5653,105.4958,105.5256,2976.0
2025-02-18 11:40:00,106.12,106.19,106.1,106.11,6438.0,105.4858,105.5554,105.4659,105.4759,6438.0
2025-02-18 11:45:00,106.19,106.28,106.17,106.28,3398.0,105.5554,105.6449,105.5355,105.6449,3398.0
2025-02-18 11:50:00,106.33,106.39,106.31,106.35,3349.0,105.6946,105.7542,105.6747,105.7144,3349.0
2025-02-18 11:55:00,106.32,106.35,106.26,106.32,5898.0,105.6846,105.7144,105.625,105.6846,5898.0
2025-02-18 12:00:00,106.34,106.45,106.28,106.45,5014.0,105.7045,105.8138,105.6449,105.8138,5014.0
2025-02-18 12:05:00,106.5,106.59,106.47,106.5,2800.0,105.8635,105.953,105.8337,105.8635,2800.0
2025-02-18 12:10:00,106.45,106.57,106.45,106.56,4643.0,105.8138,105.9331,105.8138,105.9232,4643.0
2025-02-18 12:15:00,106.57,106.61,106.51,106.55,5713.0,105.9331,105.9729,105.8735,105.9132,5713.0
2025-02-18 12:20:00,106.55,106.81,106.55,106.69,16067.0,105.9132,106.1717,105.9132,106.0524,16067.0
2025-02-18 12:25:00,106.73,106.78,106.65,106.69,18543.0,106.0922,106.1419,106.0127,106.0524,18543.0
2025-02-18 12:30:00,106.69,106.7,106.6,106.61,4985.0,106.0524,106.0624,105.963,105.9729,4985.0
2025-02-18 12:35:00,106.59,106.59,106.35,106.36,2939.0,105.953,105.953,105.7144,105.7244,2939.0
2025-02-18 12:40:00,106.35,106.4,106.32,106.34,2436.0,105.7144,105.7641,105.6846,105.7045,2436.0
2025-02-18 12:45:00,106.3,106.3,106.27,106.27,2773.0,105.6647,105.6647,105.6349,105.6349,2773.0
2025-02-18 12:50:00,106.27,106.31,106.19,106.27,6711.0,105.6349,105.6747,105.5554,105.6349,6711.0
2025-02-18 12:55:00,106.28,106.3,106.23,106.23,14898.0,105.6449,105.6647,105.5952,105.5952,14898.0
2025-02-18 13:00:00,106.27,106.3,106.22,106.28,10519.0,105.6349,105.6647,105.5852,105.6449,10519.0
2025-02-18 13:05:00,106.29,106.33,106.22,106.26,15949.0,105.6548,105.6946,105.5852,105.625,15949.0
2025-02-18 13:10:00,106.26,106.36,106.25,106.32,6990.0,105.625,105.7244,105.615,105.6846,6990.0
2025-02-18 13:15:00,106.32,106.37,106.29,106.34,13261.0,105.6846,105.7343,105.6548,105.7045,13261.0
2025-02-18 13:20:00,106.34,106.45,106.32,106.45,11829.0,105.7045,105.8138,105.6846,105.8138,11829.0
2025-02-18 13:25:00,106.41,106.52,106.39,106.48,14393.0,105.7741,105.8834,105.7542,105.8437,14393.0
2025-02-18 13:30:00,106.48,106.56,106.48,106.5,7182.0,105.8437,105.9232,105.8437,105.8635,7182.0
2025-02-18 13:35:00,106.52,106.55,106.46,106.46,13342.0,105.8834,105.9132,105.8238,105.8238,13342.0
2025-02-18 13:40:00,106.45,106.51,106.43,106.45,7351.0,105.8138,105.8735,105.794,105.8138,7351.0
2025-02-18 13:45:00,106.45,106.45,106.36,106.39,5680.0,105.8138,105.8138,105.7244,105.7542,5680.0
2025-02-18 13:50:00,106.39,106.45,106.37,106.41,9298.0,105.7542,105.8138,105.7343,105.7741,9298.0
2025-02-18 13:55:00,106.41,106.42,106.27,106.37,19047.0,105.7741,105.784,105.6349,105.7343,19047.0
2025-02-18 14:00:00,106.37,106.48,106.33,106.37,10887.0,105.7343,105.8437,105.6946,105.7343,10887.0
2025-02-18 14:05:00,106.37,106.37,106.24,106.34,11905.0,105.7343,105.7343,105.6051,105.7045,11905.0
2025-02-18 14:10:00,106.33,106.4,106.27,106.4,17057.0,105.6946,105.7641,105.6349,105.7641,17057.0
2025-02-18 14:15:00,106.4,106.46,106.31,106.39,10729.0,105.7641,105.8238,105.6747,105.7542,10729.0
2025-02-18 14:20:00,106.39,106.51,106.37,106.46,14745.0,105.7542,105.8735,105.7343,105.8238,14745.0
2025-02-18 14:25:00,106.48,106.52,106.41,106.44,12456.0,105.8437,105.8834,105.7741,105.8039,12456.0
2025-02-18 14:30:00,106.42,106.5,106.31,106.5,17979.0,105.784,105.8635,105.6747,105.8635,17979.0
2025-02-18 14:35:00,106.51,106.52,106.43,106.47,9978.0,105.8735,105.8834,105.794,105.8337,9978.0
2025-02-18 14:40:00,106.47,106.47,106.41,106.47,10614.0,105.8337,105.8337,105.7741,105.8337,10614.0
2025-02-18 14:45:00,106.49,106.54,106.45,106.5,9162.0,105.8536,105.9033,105.8138,105.8635,9162.0
2025-02-18 14:50:00,106.53,106.65,106.5,106.65,17165.0,105.8934,106.0127,105.8635,106.0127,17165.0
2025-02-18 14:55:00,106.66,106.69,106.61,106.62,8463.0,106.0226,106.0524,105.9729,105.9828,8463.0
2025-02-18 15:00:00,106.62,106.63,106.51,106.52,20624.0,105.9828,105.9928,105.8735,105.8834,20624.0
2025-02-18 15:05:00,106.52,106.66,106.51,106.61,6599.0,105.8834,106.0226,105.8735,105.9729,6599.0
2025-02-18 15:10:00,106.59,106.7,106.58,106.68,10779.0,105.953,106.0624,105.9431,106.0425,10779.0
2025-02-18 15:15:00,106.68,106.7,106.65,106.67,7324.0,106.0425,106.0624,106.0127,106.0325,7324.0
2025-02-18 15:20:00,106.68,106.74,106.67,106.69,13239.0,106.0425,106.1021,106.0325,106.0524,13239.0
2025-02-18 15:25:00,106.7,106.74,106.63,106.63,7343.0,106.0624,106.1021,105.9928,105.9928,7343.0
2025-02-18 15:30:00,106.63,106.75,106.63,106.7,16564.0,105.9928,106.1121,105.9928,106.0624,16564.0
2025-02-18 15:35:00,106.71,106.77,106.71,106.74,19613.0,106.0723,106.1319,106.0723,106.1021,19613.0
2025-02-18 15:40:00,106.73,106.8,106.56,106.64,24231.0,106.0922,106.1618,105.9232,106.0027,24231.0
2025-02-18 15:45:00,106.65,106.94,106.65,106.94,26735.0,106.0127,106.3009,106.0127,106.3009,26735.0
2025-02-18 15:50:00,106.95,107.06,106.66,106.79,22061.0,106.3109,106.4202,106.0226,106.1518,22061.0
2025-02-18 15:55:00,106.8,107.09,106.79,107.08,81341.0,106.1618,106.45,106.1518,106.4401,81341.0
2025-02-19 09:30:00,106.51,106.77,106.24,106.64,31189.0,105.8735,106.1319,105.6051,106.0027,31189.0
2025-02-19 09:35:00,106.52,106.52,106.01,106.26,8279.0,105.8834,105.8834,105.3765,105.625,8279.0
2025-02-19 09:40:00,106.4,106.59,106.32,106.41,2522.0,105.7641,105.953,105.6846,105.7741,2522.0
2025-02-19 09:45:00,106.41,106.41,106.24,106.39,7999.0,105.7741,105.7741,105.6051,105.7542,7999.0
2025-02-19 09:50:00,106.34,106.49,106.21,106.44,18392.0,105.7045,105.8536,105.5753,105.8039,18392.0
2025-02-19 09:55:00,106.44,106.52,106.35,106.41,12021.0,105.8039,105.8834,105.7144,105.7741,12021.0
2025-02-19 10:00:00,106.45,106.81,106.45,106.69,35029.0,105.8138,106.1717,105.8138,106.0524,35029.0
2025-02-19 10:05:00,106.69,106.85,106.68,106.83,10940.0,106.0524,106.2115,106.0425,106.1916,10940.0
2025-02-19 10:10:00,106.83,106.93,106.77,106.82,5743.0,106.1916,106.291,106.1319,106.1816,5743.0
2025-02-19 10:15:00,106.81,106.89,106.73,106.78,28969.0,106.1717,106.2512,106.0922,106.1419,28969.0
2025-02-19 10:20:00,106.78,107.01,106.77,106.92,8604.0,106.1419,106.3705,106.1319,106.281,8604.0
2025-02-19 10:25:00,106.98,107.04,106.68,106.72,13605.0,106.3407,106.4003,106.0425,106.0822,13605.0
2025-02-19 10:30:00,106.64,106.93,106.64,106.79,7537.0,106.0027,106.291,106.0027,106.1518,7537.0
2025-02-19 10:35:00,106.88,106.89,106.7,106.76,9469.0,106.2413,106.2512,106.0624,106.122,9469.0
2025-02-19 10:40:00,106.76,106.76,106.5,106.52,9638.0,106.122,106.122,105.8635,105.8834,9638.0
2025-02-19 10:45:00,106.46,106.5,106.34,106.47,9882.0,105.8238,105.8635,105.7045,105.8337,9882.0
2025-02-19 10:50:00,106.42,106.47,106.4,106.42,2624.0,105.784,105.8337,105.7641,105.784,2624.0
2025-02-19 10:55:00,106.42,106.55,106.36,106.55,12390.0,105.784,105.9132,105.7244,105.9132,12390.0
2025-02-19 11:00:00,106.55,106.6,106.47,106.54,7696.0,105.9132,105.963,105.8337,105.9033,7696.0
2025-02-19 11:05:00,106.59,106.76,106.59,106.7,8541.0,105.953,106.122,105.953,106.0624,8541.0
2025-02-19 11:10:00,106.75,106.8,106.45,106.46,12066.0,106.1121,106.1618,105.8138,105.8238,12066.0
2025-02-19 11:15:00,106.5,106.55,106.42,106.48,5610.0,105.8635,105.9132,105.784,105.8437,5610.0
2025-02-19 11:20:00,106.42,106.5,106.36,106.45,5052.0,105.784,105.8635,105.7244,105.8138,5052.0
2025-02-19 11:25:00,106.46,106.47,106.42,106.46,1723.0,105.8238,105.8337,105.784,105.8238,1723.0
2025-02-19 11:30:00,106.45,106.55,106.42,106.55,4313.0,105.8138,105.9132,105.784,105.9132,4313.0
2025-02-19 11:35:00,106.53,106.56,106.47,106.52,10255.0,105.8934,105.9232,105.8337,105.8834,10255.0
2025-02-19 11:40:00,106.57,106.78,106.57,106.7,9496.0,105.9331,106.1419,105.9331,106.0624,9496.0
2025-02-19 11:45:00,106.7,106.7,106.58,106.66,4948.0,106.0624,106.0624,105.9431,106.0226,4948.0
2025-02-19 11:50:00,106.66,106.76,106.65,106.73,4154.0,106.0226,106.122,106.0127,106.0922,4154.0
2025-02-19 11:55:00,106.75,106.78,106.71,106.75,3960.0,106.1121,106.1419,106.0723,106.1121,3960.0
2025-02-19 12:00:00,106.77,106.98,106.76,106.97,5494.0,106.1319,106.3407,106.122,106.3307,5494.0
2025-02-19 12:05:00,106.94,106.97,106.86,106.91,4272.0,106.3009,106.3307,106.2214,106.2711,4272.0
2025-02-19 12:10:00,106.93,106.93,106.79,106.79,3583.0,106.291,106.291,106.1518,106.1518,3583.0
2025-02-19 12:15:00,106.79,106.81,106.64,106.64,2505.0,106.1518,106.1717,106.0027,106.0027,2505.0
2025-02-19 12:20:00,106.67,106.67,106.46,106.48,2231.0,106.0325,106.0325,105.8238,105.8437,2231.0
2025-02-19 12:25:00,106.48,106.5,106.38,106.4,5272.0,105.8437,105.8635,105.7443,105.7641,5272.0
2025-02-19 12:30:00,106.4,106.58,106.36,106.57,12126.0,105.7641,105.9431,105.7244,105.9331,12126.0
2025-02-19 12:35:00,106.53,106.58,106.52,106.56,6473.0,105.8934,105.9431,105.8834,105.9232,6473.0
2025-02-19 12:40:00,106.59,106.6,106.51,106.57,8392.0,105.953,105.963,105.8735,105.9331,8392.0
2025-02-19 12:45:00,106.55,106.71,106.55,106.62,14561.0,105.9132,106.0723,105.9132,105.9828,14561.0
2025-02-19 12:50:00,106.64,106.7,106.63,106.7,1682.0,106.0027,106.0624,105.9928,106.0624,1682.0
2025-02-19 12:55:00,106.7,106.7,106.61,106.65,12007.0,106.0624,106.0624,105.9729,106.0127,12007.0
2025-02-19 13:00:00,106.63,106.73,106.62,106.67,6609.0,105.9928,106.0922,105.9828,106.0325,6609.0
2025-02-19 13:05:00,106.66,106.66,106.51,106.55,14643.0,106.0226,106.0226,105.8735,105.9132,14643.0
2025-02-19 13:10:00,106.55,106.64,106.51,106.63,7895.0,105.9132,106.0027,105.8735,105.9928,7895.0
2025-02-19 13:15:00,106.63,106.86,106.6,106.83,15459.0,105.9928,106.2214,105.963,106.1916,15459.0
2025-02-19 13:20:00,106.83,106.88,106.78,106.88,8896.0,106.1916,106.2413,106.1419,106.2413,8896.0
2025-02-19 13:25:00,106.88,106.97,106.84,106.95,5370.0,106.2413,106.3307,106.2015,106.3109,5370.0
2025-02-19 13:30:00,106.96,107.13,106.96,107.11,6017.0,106.3208,106.4898,106.3208,106.4699,6017.0
2025-02-19 13:35:00,107.09,107.1,106.96,106.96,7984.0,106.45,106.46,106.3208,106.3208,7984.0
2025-02-19 13:40:00,106.97,107.12,106.96,107.08,2395.0,106.3307,106.4798,106.3208,106.4401,2395.0
2025-02-19 13:45:00,107.02,107.11,107.01,107.07,6088.0,106.3804,106.4699,106.3705,106.4301,6088.0
2025-02-19 13:50:00,107.09,107.1,106.96,106.97,9347.0,106.45,106.46,106.3208,106.3307,9347.0
2025-02-19 13:55:00,106.99,107.01,106.79,106.94,19648.0,106.3506,106.3705,106.1518,106.3009,19648.0
2025-02-19 14:00:00,106.94,107.02,106.86,106.96,14556.0,106.3009,106.3804,106.2214,106.3208,14556.0
2025-02-19 14:05:00,106.91,107.0,106.9,106.97,2858.0,106.2711,106.3606,106.2612,106.3307,2858.0
2025-02-19 14:10:00,107.0,107.06,106.97,107.02,10732.0,106.3606,106.4202,106.3307,106.3804,10732.0
2025-02-19 14:15:00,107.05,107.14,107.04,107.11,4114.0,106.4103,106.4997,106.4003,106.4699,4114.0
2025-02-19 14:20:00,107.11,107.19,107.11,107.18,5139.0,106.4699,106.5494,106.4699,106.5395,5139.0
2025-02-19 14:25:00,107.18,107.19,107.04,107.08,11070.0,106.5395,106.5494,106.4003,106.4401,11070.0
2025-02-19 14:30:00,107.08,107.13,107.03,107.1,4177.0,106.4401,106.4898,106.3904,106.46,4177.0
2025-02-19 14:35:00,107.09,107.11,107.03,107.06,8871.0,106.45,106.4699,106.3904,106.4202,8871.0
2025-02-19 14:40:00,107.05,107.06,107.0,107.06,7264.0,106.4103,106.4202,106.3606,106.4202,7264.0
2025-02-19 14:45:00,107.05,107.19,107.05,107.18,10232.0,106.4103,106.5494,106.4103,106.5395,10232.0
2025-02-19 14:50:00,107.19,107.25,107.18,107.23,5116.0,106.5494,106.6091,106.5395,106.5892,5116.0
2025-02-19 14:55:00,107.25,107.27,107.15,107.23,8807.0,106.6091,106.6289,106.5097,106.5892,8807.0
2025-02-19 15:00:00,107.24,107.26,106.96,106.98,6259.0,106.5991,106.619,106.3208,106.3407,6259.0
2025-02-19 15:05:00,106.96,107.0,106.9,106.92,10023.0,106.3208,106.3606,106.2612,106.281,10023.0
2025-02-19 15:10:00,106.92,107.05,106.92,107.03,6048.0,106.281,106.4103,106.281,106.3904,6048.0
2025-02-19 15:15:00,107.05,107.06,106.95,106.96,7141.0,106.4103,106.4202,106.3109,106.3208,7141.0
2025-02-19 15:20:00,106.96,106.99,106.95,106.95,7424.0,106.3208,106.3506,106.3109,106.3109,7424.0
2025-02-19 15:25:00,106.95,107.07,106.83,106.92,13420.0,106.3109,106.4301,106.1916,106.281,13420.0
2025-02-19 15:30:00,106.92,106.99,106.86,106.88,9128.0,106.281,106.3506,106.2214,106.2413,9128.0
2025-02-19 15:35:00,106.9,106.92,106.79,106.83,10087.0,106.2612,106.281,106.1518,106.1916,10087.0
2025-02-19 15:40:00,106.83,106.83,106.71,106.75,8600.0,106.1916,106.1916,106.0723,106.1121,8600.0
2025-02-19 15:45:00,106.77,106.88,106.76,106.84,16760.0,106.1319,106.2413,106.122,106.2015,16760.0
2025-02-19 15:50:00,106.89,107.02,106.62,106.68,21461.0,106.2512,106.3804,105.9828,106.0425,21461.0
2025-02-19 15:55:00,106.68,106.72,106.53,106.56,87101.0,106.0425,106.0822,105.8934,105.9232,87101.0
2025-02-20 09:30:00,106.72,106.9,106.53,106.71,6976.0,106.0822,106.2612,105.8934,106.0723,6976.0
2025-02-20 09:35:00,106.53,106.65,106.3,106.34,13564.0,105.8934,106.0127,105.6647,105.7045,13564.0
2025-02-20 09:40:00,106.19,106.4,106.15,106.39,6146.0,105.5554,105.7641,105.5156,105.7542,6146.0
2025-02-20 09:45:00,106.48,106.48,106.28,106.35,15037.0,105.8437,105.8437,105.6449,105.7144,15037.0
2025-02-20 09:50:00,106.34,106.68,106.3,106.66,10004.0,105.7045,106.0425,105.6647,106.0226,10004.0
2025-02-20 09:55:00,106.59,106.89,106.59,106.63,12742.0,105.953,106.2512,105.953,105.9928,12742.0
2025-02-20 10:00:00,106.66,106.81,106.32,106.43,16138.0,106.0226,106.1717,105.6846,105.794,16138.0
2025-02-20 10:05:00,106.43,106.58,106.24,106.3,37161.0,105.794,105.9431,105.6051,105.6647,37161.0
2025-02-20 10:10:00,106.3,106.53,106.23,106.53,31710.0,105.6647,105.8934,105.5952,105.8934,31710.0
2025-02-20 10:15:00,106.48,106.53,106.13,106.2,11445.0,105.8437,105.8934,105.4958,105.5653,11445.0
2025-02-20 10:20:00,106.18,106.41,106.13,106.33,22060.0,105.5455,105.7741,105.4958,105.6946,22060.0
2025-02-20 10:25:00,106.33,106.44,106.25,106.31,15347.0,105.6946,105.8039,105.615,105.6747,15347.0
2025-02-20 10:30:00,106.27,106.46,106.26,106.37,15229.0,105.6349,105.8238,105.625,105.7343,15229.0
2025-02-20 10:35:00,106.3,106.32,106.06,106.17,19218.0,105.6647,105.6846,105.4262,105.5355,19218.0
2025-02-20 10:40:00,106.16,106.22,106.09,106.16,26937.0,105.5256,105.5852,105.456,105.5256,26937.0
2025-02-20 10:45:00,106.19,106.21,105.85,105.85,45068.0,105.5554,105.5753,105.2174,105.2174,45068.0
2025-02-20 10:50:00,105.88,105.88,105.46,105.49,10647.0,105.2473,105.2473,104.8298,104.8596,10647.0
2025-02-20 10:55:00,105.49,105.49,104.86,104.92,10873.0,104.8596,104.8596,104.2333,104.293,10873.0
2025-02-20 11:00:00,104.94,104.94,104.53,104.53,7113.0,104.3129,104.3129,103.9053,103.9053,7113.0
2025-02-20 11:05:00,104.51,104.9,104.5,104.88,17143.0,103.8854,104.2731,103.8755,104.2532,17143.0
2025-02-20 11:10:00,104.88,104.93,104.43,104.5,11063.0,104.2532,104.3029,103.8059,103.8755,11063.0
2025-02-20 11:15:00,104.47,104.76,104.45,104.45,17341.0,103.8457,104.1339,103.8258,103.8258,17341.0
2025-02-20 11:20:00,104.45,104.48,104.3,104.43,10409.0,103.8258,103.8556,103.6767,103.8059,10409.0
2025-02-20 11:25:00,104.43,104.52,104.33,104.33,9793.0,103.8059,103.8954,103.7065,103.7065,9793.0
2025-02-20 11:30:00,104.39,104.54,104.25,104.53,35383.0,103.7662,103.9153,103.627,103.9053,35383.0
2025-02-20 11:35:00,104.56,104.59,104.49,104.59,4984.0,103.9351,103.965,103.8656,103.965,4984.0
2025-02-20 11:40:00,104.56,104.61,104.5,104.61,7631.0,103.9351,103.9848,103.8755,103.9848,7631.0
2025-02-20 11:45:00,104.62,104.71,104.59,104.64,5512.0,103.9948,104.0842,103.965,104.0147,5512.0
2025-02-20 11:50:00,104.65,104.79,104.65,104.73,14023.0,104.0246,104.1638,104.0246,104.1041,14023.0
2025-02-20 11:55:00,104.74,104.99,104.73,104.84,14144.0,104.1141,104.3626,104.1041,104.2135,14144.0
2025-02-20 12:00:00,104.82,104.96,104.71,104.91,7417.0,104.1936,104.3328,104.0842,104.2831,7417.0
2025-02-20 12:05:00,104.92,104.99,104.91,104.99,2249.0,104.293,104.3626,104.2831,104.3626,2249.0
2025-02-20 12:10:00,105.01,105.06,104.94,104.94,7259.0,104.3825,104.4322,104.3129,104.3129,7259.0
2025-02-20 12:15:00,104.94,105.04,104.93,105.04,5376.0,104.3129,104.4123,104.3029,104.4123,5376.0
2025-02-20 12:20:00,105.06,105.09,104.88,104.88,9029.0,104.4322,104.462,104.2532,104.2532,9029.0
2025-02-20 12:25:00,104.9,104.98,104.9,104.98,4039.0,104.2731,104.3526,104.2731,104.3526,4039.0
2025-02-20 12:30:00,104.96,105.04,104.96,105.0,8030.0,104.3328,104.4123,104.3328,104.3725,8030.0
2025-02-20 12:35:00,104.99,105.06,104.94,104.95,6834.0,104.3626,104.4322,104.3129,104.3228,6834.0
2025-02-20 12:40:00,104.96,105.06,104.92,105.06,5104.0,104.3328,104.4322,104.293,104.4322,5104.0
2025-02-20 12:45:00,105.06,105.06,104.92,104.92,8013.0,104.4322,104.4322,104.293,104.293,8013.0
2025-02-20 12:50:00,104.92,104.92,104.75,104.85,9357.0,104.293,104.293,104.124,104.2234,9357.0
2025-02-20 12:55:00,104.84,104.85,104.75,104.78,5199.0,104.2135,104.2234,104.124,104.1538,5199.0
2025-02-20 13:00:00,104.78,105.05,104.77,104.99,9642.0,104.1538,104.4222,104.1439,104.3626,9642.0
2025-02-20 13:05:00,104.96,105.05,104.96,105.02,5820.0,104.3328,104.4222,104.3328,104.3924,5820.0
2025-02-20 13:10:00,105.06,105.08,105.0,105.08,5512.0,104.4322,104.452,104.3725,104.452,5512.0
2025-02-20 13:15:00,105.08,105.08,104.91,104.94,5219.0,104.452,104.452,104.2831,104.3129,5219.0
2025-02-20 13:20:00,104.94,105.01,104.93,104.98,6181.0,104.3129,104.3825,104.3029,104.3526,6181.0
2025-02-20 13:25:00,105.0,105.12,104.97,105.0,6338.0,104.3725,104.4918,104.3427,104.3725,6338.0
2025-02-20 13:30:00,105.0,105.13,105.0,105.13,7126.0,104.3725,104.5017,104.3725,104.5017,7126.0
2025-02-20 13:35:00,105.13,105.14,105.03,105.1,8529.0,104.5017,104.5117,104.4023,104.4719,8529.0
2025-02-20 13:40:00,105.1,105.11,105.01,105.08,5093.0,104.4719,104.4819,104.3825,104.452,5093.0
2025-02-20 13:45:00,105.08,105.11,105.03,105.07,5464.0,104.452,104.4819,104.4023,104.4421,5464.0
2025-02-20 13:50:00,105.06,105.06,105.01,105.05,2897.0,104.4322,104.4322,104.3825,104.4222,2897.0
2025-02-20 13:55:00,105.08,105.17,105.05,105.07,9918.0,104.452,104.5415,104.4222,104.4421,9918.0
2025-02-20 14:00:00,105.07,105.14,105.06,105.14,4844.0,104.4421,104.5117,104.4322,104.5117,4844.0
2025-02-20 14:05:00,105.14,105.19,105.14,105.19,1470.0,104.5117,104.5614,104.5117,104.5614,1470.0
2025-02-20 14:10:00,105.17,105.26,105.16,105.23,3083.0,104.5415,104.631,104.5316,104.6011,3083.0
2025-02-20 14:15:00,105.26,105.26,105.2,105.23,6201.0,104.631,104.631,104.5713,104.6011,6201.0
2025-02-20 14:20:00,105.26,105.36,105.26,105.36,3225.0,104.631,104.7304,104.631,104.7304,3225.0
2025-02-20 14:25:00,105.35,105.35,105.18,105.18,6861.0,104.7204,104.7204,104.5514,104.5514,6861.0
2025-02-20 14:30:00,105.16,105.2,105.13,105.17,6289.0,104.5316,104.5713,104.5017,104.5415,6289.0
2025-02-20 14:35:00,105.16,105.21,105.13,105.2,7435.0,104.5316,104.5813,104.5017,104.5713,7435.0
2025-02-20 14:40:00,105.22,105.26,105.2,105.25,7765.0,104.5912,104.631,104.5713,104.621,7765.0
2025-02-20 14:45:00,105.28,105.33,105.26,105.33,4291.0,104.6508,104.7005,104.631,104.7005,4291.0
2025-02-20 14:50:00,105.33,105.44,105.32,105.44,9236.0,104.7005,104.8099,104.6906,104.8099,9236.0
2025-02-20 14:55:00,105.48,105.52,105.41,105.42,7892.0,104.8496,104.8894,104.7801,104.79,7892.0
2025-02-20 15:00:00,105.42,105.42,105.27,105.37,6062.0,104.79,104.79,104.6409,104.7403,6062.0
2025-02-20 15:05:00,105.4,105.43,105.29,105.29,7189.0,104.7701,104.7999,104.6608,104.6608,7189.0
2025-02-20 15:10:00,105.34,105.44,105.34,105.39,6515.0,104.7105,104.8099,104.7105,104.7602,6515.0
2025-02-20 15:15:00,105.37,105.44,105.36,105.43,7627.0,104.7403,104.8099,104.7304,104.7999,7627.0
2025-02-20 15:20:00,105.43,105.61,105.43,105.57,10489.0,104.7999,104.9789,104.7999,104.9391,10489.0
2025-02-20 15:25:00,105.55,105.56,105.46,105.46,14444.0,104.9192,104.9292,104.8298,104.8298,14444.0
2025-02-20 15:30:00,105.46,105.54,105.44,105.5,7037.0,104.8298,104.9093,104.8099,104.8695,7037.0
2025-02-20 15:35:00,105.53,105.63,105.48,105.52,17720.0,104.8993,104.9987,104.8496,104.8894,17720.0
2025-02-20 15:40:00,105.56,105.71,105.55,105.71,14758.0,104.9292,105.0783,104.9192,105.0783,14758.0
2025-02-20 15:45:00,105.71,105.83,105.69,105.83,25942.0,105.0783,105.1976,105.0584,105.1976,25942.0
2025-02-20 15:50:00,105.83,105.98,105.79,105.87,36346.0,105.1976,105.3467,105.1578,105.2373,36346.0
2025-02-20 15:55:00,105.88,105.93,105.45,105.6,126202.0,105.2473,105.297,104.8198,104.9689,126202.0
2025-02-21 09:30:00,105.29,106.26,105.29,106.06,65466.0,104.6608,105.625,104.6608,105.4262,65466.0
2025-02-21 09:35:00,105.97,105.97,105.17,105.36,23147.0,105.3367,105.3367,104.5415,104.7304,23147.0
2025-02-21 09:40:00,105.49,105.58,105.39,105.53,28022.0,104.8596,104.949,104.7602,104.8993,28022.0
2025-02-21 09:45:00,105.54,105.72,105.42,105.57,18772.0,104.9093,105.0882,104.79,104.9391,18772.0
2025-02-21 09:50:00,105.55,105.55,105.32,105.49,7626.0,104.9192,104.9192,104.6906,104.8596,7626.0
2025-02-21 09:55:00,105.54,105.68,105.46,105.57,27214.0,104.9093,105.0484,104.8298,104.9391,27214.0
2025-02-21 10:00:00,105.47,105.57,105.14,105.22,11485.0,104.8397,104.9391,104.5117,104.5912,11485.0
2025-02-21 10:05:00,105.24,105.35,105.16,105.34,3507.0,104.6111,104.7204,104.5316,104.7105,3507.0
2025-02-21 10:10:00,105.41,105.41,105.12,105.12,8658.0,104.7801,104.7801,104.4918,104.4918,8658.0
2025-02-21 10:15:00,105.07,105.27,105.07,105.2,21232.0,104.4421,104.6409,104.4421,104.5713,21232.0
2025-02-21 10:20:00,105.2,105.45,105.14,105.28,13452.0,104.5713,104.8198,104.5117,104.6508,13452.0
2025-02-21 10:25:00,105.27,105.3,105.19,105.2,5274.0,104.6409,104.6707,104.5614,104.5713,5274.0
2025-02-21 10:30:00,105.19,105.19,104.93,104.93,8611.0,104.5614,104.5614,104.3029,104.3029,8611.0
2025-02-21 10:35:00,104.95,104.98,104.83,104.91,13595.0,104.3228,104.3526,104.2035,104.2831,13595.0
2025-02-21 10:40:00,104.85,104.88,104.63,104.64,6691.0,104.2234,104.2532,104.0047,104.0147,6691.0
2025-02-21 10:45:00,104.63,104.67,104.46,104.46,10532.0,104.0047,104.0445,103.8357,103.8357,10532.0
2025-02-21 10:50:00,104.47,104.6,104.41,104.53,15791.0,103.8457,103.9749,103.786,103.9053,15791.0
2025-02-21 10:55:00,104.56,104.56,104.41,104.41,1853.0,103.9351,103.9351,103.786,103.786,1853.0
2025-02-21 11:00:00,104.41,104.48,104.23,104.45,28410.0,103.786,103.8556,103.6071,103.8258,28410.0
2025-02-21 11:05:00,104.45,104.64,104.38,104.63,4604.0,103.8258,104.0147,103.7562,104.0047,4604.0
2025-02-21 11:10:00,104.57,104.87,104.57,104.81,3535.0,103.9451,104.2433,103.9451,104.1836,3535.0
2025-02-21 11:15:00,104.82,104.85,104.71,104.8,7412.0,104.1936,104.2234,104.0842,104.1737,7412.0
2025-02-21 11:20:00,104.84,104.89,104.74,104.76,4537.0,104.2135,104.2632,104.1141,104.1339,4537.0
2025-02-21 11:25:00,104.78,104.78,104.59,104.65,5218.0,104.1538,104.1538,103.965,104.0246,5218.0
2025-02-21 11:30:00,104.59,104.68,104.58,104.67,6459.0,103.965,104.0544,103.955,104.0445,6459.0
2025-02-21 11:35:00,104.62,104.74,104.61,104.61,6357.0,103.9948,104.1141,103.9848,103.9848,6357.0
2025-02-21 11:40:00,104.65,104.68,104.53,104.53,3756.0,104.0246,104.0544,103.9053,103.9053,3756.0
2025-02-21 11:45:00,104.45,104.49,104.29,104.32,13372.0,103.8258,103.8656,103.6668,103.6966,13372.0
2025-02-21 11:50:00,104.32,104.32,104.11,104.15,16880.0,103.6966,103.6966,103.4878,103.5276,16880.0
2025-02-21 11:55:00,104.15,104.39,104.15,104.38,12056.0,103.5276,103.7662,103.5276,103.7562,12056.0
2025-02-21 12:00:00,104.37,104.44,104.36,104.37,4910.0,103.7463,103.8159,103.7363,103.7463,4910.0
2025-02-21 12:05:00,104.41,104.41,104.34,104.34,4335.0,103.786,103.786,103.7165,103.7165,4335.0
2025-02-21 12:10:00,104.35,104.36,104.28,104.3,10234.0,103.7264,103.7363,103.6568,103.6767,10234.0
2025-02-21 12:15:00,104.28,104.29,104.08,104.15,8213.0,103.6568,103.6668,103.458,103.5276,8213.0
2025-02-21 12:20:00,104.11,104.17,103.9,104.01,57385.0,103.4878,103.5475,103.2791,103.3884,57385.0
2025-02-21 12:25:00,104.09,104.25,104.07,104.11,3394.0,103.468,103.627,103.4481,103.4878,3394.0
2025-02-21 12:30:00,104.13,104.15,104.04,104.04,9344.0,103.5077,103.5276,103.4182,103.4182,9344.0
2025-02-21 12:35:00,104.06,104.13,103.96,104.01,35165.0,103.4381,103.5077,103.3387,103.3884,35165.0
2025-02-21 12:40:00,104.0,104.21,103.99,104.11,18790.0,103.3785,103.5872,103.3685,103.4878,18790.0
2025-02-21 12:45:00,104.11,104.11,104.0,104.02,5361.0,103.4878,103.4878,103.3785,103.3984,5361.0
2025-02-21 12:50:00,104.03,104.03,103.96,103.98,13834.0,103.4083,103.4083,103.3387,103.3586,13834.0
2025-02-21 12:55:00,103.99,104.08,103.93,103.96,33733.0,103.3685,103.458,103.3089,103.3387,33733.0
2025-02-21 13:00:00,103.95,104.0,103.62,103.63,47170.0,103.3288,103.3785,103.0008,103.0107,47170.0
2025-02-21 13:05:00,103.57,103.62,103.44,103.44,11854.0,102.9511,103.0008,102.8218,102.8218,11854.0
2025-02-21 13:10:00,103.45,103.54,103.34,103.54,8429.0,102.8318,102.9212,102.7224,102.9212,8429.0
2025-02-21 13:15:00,103.57,103.62,103.48,103.55,8622.0,102.9511,103.0008,102.8616,102.9312,8622.0
2025-02-21 13:20:00,103.54,103.54,103.34,103.34,9558.0,102.9212,102.9212,102.7224,102.7224,9558.0
2025-02-21 13:25:00,103.34,103.38,103.22,103.23,4487.0,102.7224,102.7622,102.6032,102.6131,4487.0
2025-02-21 13:30:00,103.18,103.25,103.08,103.2,6331.0,102.5634,102.633,102.464,102.5833,6331.0
2025-02-21 13:35:00,103.18,103.31,103.15,103.16,5294.0,102.5634,102.6926,102.5336,102.5435,5294.0
2025-02-21 13:40:00,103.16,103.16,103.0,103.05,5681.0,102.5435,102.5435,102.3845,102.4342,5681.0
2025-02-21 13:45:00,103.03,103.13,103.02,103.11,5415.0,102.4143,102.5137,102.4043,102.4938,5415.0
2025-02-21 13:50:00,103.11,103.16,103.06,103.15,2273.0,102.4938,102.5435,102.4441,102.5336,2273.0
2025-02-21 13:55:00,103.14,103.18,103.05,103.1,7271.0,102.5236,102.5634,102.4342,102.4839,7271.0
2025-02-21 14:00:00,103.09,103.17,103.01,103.09,5364.0,102.4739,102.5534,102.3944,102.4739,5364.0
2025-02-21 14:05:00,103.13,103.26,103.04,103.23,7228.0,102.5137,102.6429,102.4242,102.6131,7228.0
2025-02-21 14:10:00,103.23,103.29,103.17,103.23,3798.0,102.6131,102.6727,102.5534,102.6131,3798.0
2025-02-21 14:15:00,103.21,103.21,103.05,103.09,11230.0,102.5932,102.5932,102.4342,102.4739,11230.0
2025-02-21 14:20:00,103.07,103.11,102.85,102.91,15343.0,102.454,102.4938,102.2354,102.295,15343.0
2025-02-21 14:25:00,102.91,102.92,102.74,102.86,7003.0,102.295,102.3049,102.126,102.2453,7003.0
2025-02-21 14:30:00,102.84,102.94,102.79,102.94,12438.0,102.2254,102.3248,102.1757,102.3248,12438.0
2025-02-21 14:35:00,102.9,102.96,102.84,102.88,4974.0,102.2851,102.3447,102.2254,102.2652,4974.0
2025-02-21 14:40:00,102.88,102.88,102.71,102.84,3697.0,102.2652,102.2652,102.0962,102.2254,3697.0
2025-02-21 14:45:00,102.89,102.98,102.86,102.91,9924.0,102.2751,102.3646,102.2453,102.295,9924.0
2025-02-21 14:50:00,102.91,103.02,102.88,102.98,13519.0,102.295,102.4043,102.2652,102.3646,13519.0
2025-02-21 14:55:00,103.0,103.14,102.96,102.96,16539.0,102.3845,102.5236,102.3447,102.3447,16539.0
2025-02-21 15:00:00,102.96,103.1,102.95,103.07,15283.0,102.3447,102.4839,102.3348,102.454,15283.0
2025-02-21 15:05:00,103.07,103.15,103.02,103.12,9593.0,102.454,102.5336,102.4043,102.5037,9593.0
2025-02-21 15:10:00,103.12,103.24,103.08,103.24,18806.0,102.5037,102.623,102.464,102.623,18806.0
2025-02-21 15:15:00,103.25,103.28,103.12,103.17,22174.0,102.633,102.6628,102.5037,102.5534,22174.0
2025-02-21 15:20:00,103.17,103.24,103.16,103.2,19858.0,102.5534,102.623,102.5435,102.5833,19858.0
2025-02-21 15:25:00,103.2,103.3,103.13,103.27,24990.0,102.5833,102.6827,102.5137,102.6529,24990.0
2025-02-21 15:30:00,103.28,103.4,103.26,103.35,15336.0,102.6628,102.7821,102.6429,102.7324,15336.0
2025-02-21 15:35:00,103.35,103.46,103.25,103.42,36590.0,102.7324,102.8417,102.633,102.802,36590.0
2025-02-21 15:40:00,103.42,103.46,103.36,103.38,21870.0,102.802,102.8417,102.7423,102.7622,21870.0
2025-02-21 15:45:00,103.38,103.42,103.26,103.32,42158.0,102.7622,102.802,102.6429,102.7026,42158.0
2025-02-21 15:50:00,103.32,103.39,103.1,103.25,60345.0,102.7026,102.7721,102.4839,102.633,60345.0
2025-02-21 15:55:00,103.27,103.32,103.11,103.2,129080.0,102.6529,102.7026,102.4938,102.5833,129080.0
2025-02-24 09:30:00,103.17,103.97,102.85,103.55,35262.0,102.5534,103.3487,102.2354,102.9312,35262.0
2025-02-24 09:35:00,103.55,103.7,102.93,102.96,5350.0,102.9312,103.0803,102.3149,102.3447,5350.0
2025-02-24 09:40:00,102.95,102.95,102.72,102.87,3569.0,102.3348,102.3348,102.1061,102.2552,3569.0
2025-02-24 09:45:00,102.74,102.74,102.5,102.61,4180.0,102.126,102.126,101.8875,101.9968,4180.0
2025-02-24 09:50:00,102.61,103.3,102.6,103.3,13870.0,101.9968,102.6827,101.9869,102.6827,13870.0
2025-02-24 09:55:00,103.21,103.22,103.06,103.15,7281.0,102.5932,102.6032,102.4441,102.5336,7281.0
2025-02-24 10:00:00,103.2,103.26,103.01,103.18,28989.0,102.5833,102.6429,102.3944,102.5634,28989.0
2025-02-24 10:05:00,103.09,103.34,102.86,103.25,34594.0,102.4739,102.7224,102.2453,102.633,34594.0
2025-02-24 10:10:00,103.26,103.48,103.04,103.4,10924.0,102.6429,102.8616,102.4242,102.7821,10924.0
2025-02-24 10:15:00,103.47,103.56,103.29,103.5,9334.0,102.8517,102.9411,102.6727,102.8815,9334.0
2025-02-24 10:20:00,103.59,103.82,103.5,103.62,21241.0,102.9709,103.1996,102.8815,103.0008,21241.0
2025-02-24 10:25:00,103.52,103.56,103.32,103.32,5916.0,102.9014,102.9411,102.7026,102.7026,5916.0
2025-02-24 10:30:00,103.3,103.48,103.23,103.43,5060.0,102.6827,102.8616,102.6131,102.8119,5060.0
2025-02-24 10:35:00,103.47,103.53,103.3,103.52,21461.0,102.8517,102.9113,102.6827,102.9014,21461.0
2025-02-24 10:40:00,103.48,103.55,103.22,103.23,10490.0,102.8616,102.9312,102.6032,102.6131,10490.0
2025-02-24 10:45:00,103.23,103.31,103.16,103.22,6451.0,102.6131,102.6926,102.5435,102.6032,6451.0
2025-02-24 10:50:00,103.22,103.27,103.05,103.17,49627.0,102.6032,102.6529,102.4342,102.5534,49627.0
2025-02-24 10:55:00,103.11,103.19,102.99,103.09,21831.0,102.4938,102.5733,102.3745,102.4739,21831.0
2025-02-24 11:00:00,103.15,103.26,103.07,103.11,8768.0,102.5336,102.6429,102.454,102.4938,8768.0
2025-02-24 11:05:00,103.13,103.25,103.1,103.17,10989.0,102.5137,102.633,102.4839,102.5534,10989.0
2025-02-24 11:10:00,103.25,103.28,103.2,103.25,2852.0,102.633,102.6628,102.5833,102.633,2852.0
2025-02-24 11:15:00,103.25,103.28,103.19,103.25,11991.0,102.633,102.6628,102.5733,102.633,11991.0
2025-02-24 11:20:00,103.25,103.32,103.2,103.3,27898.0,102.633,102.7026,102.5833,102.6827,27898.0
2025-02-24 11:25:00,103.28,103.46,103.24,103.34,10693.0,102.6628,102.8417,102.623,102.7224,10693.0
2025-02-24 11:30:00,103.31,103.39,103.27,103.38,8630.0,102.6926,102.7721,102.6529,102.7622,8630.0
2025-02-24 11:35:00,103.37,103.55,103.34,103.5,24352.0,102.7523,102.9312,102.7224,102.8815,24352.0
2025-02-24 11:40:00,103.54,103.73,103.46,103.66,4066.0,102.9212,103.1101,102.8417,103.0405,4066.0
2025-02-24 11:45:00,103.68,104.05,103.68,103.83,12709.0,103.0604,103.4282,103.0604,103.2095,12709.0
2025-02-24 11:50:00,103.73,103.79,103.51,103.53,10397.0,103.1101,103.1697,102.8914,102.9113,10397.0
2025-02-24 11:55:00,103.51,103.51,103.37,103.4,9525.0,102.8914,102.8914,102.7523,102.7821,9525.0
2025-02-24 12:00:00,103.42,103.5,103.35,103.5,17372.0,102.802,102.8815,102.7324,102.8815,17372.0
2025-02-24 12:05:00,103.42,103.47,103.25,103.26,25530.0,102.802,102.8517,102.633,102.6429,25530.0
2025-02-24 12:10:00,103.26,103.44,103.04,103.05,46549.0,102.6429,102.8218,102.4242,102.4342,46549.0
2025-02-24 12:15:00,103.08,103.3,103.08,103.26,23239.0,102.464,102.6827,102.464,102.6429,23239.0
2025-02-24 12:20:00,103.31,103.37,103.26,103.33,18448.0,102.6926,102.7523,102.6429,102.7125,18448.0
2025-02-24 12:25:00,103.33,103.55,103.3,103.38,91269.0,102.7125,102.9312,102.6827,102.7622,91269.0
2025-02-24 12:30:00,103.4,103.49,103.34,103.49,23814.0,102.7821,102.8715,102.7224,102.8715,23814.0
2025-02-24 12:35:00,103.41,103.53,103.4,103.49,8776.0,102.792,102.9113,102.7821,102.8715,8776.0
2025-02-24 12:40:00,103.51,103.57,103.47,103.54,8622.0,102.8914,102.9511,102.8517,102.9212,8622.0
2025-02-24 12:45:00,103.57,103.7,103.48,103.69,11875.0,102.9511,103.0803,102.8616,103.0703,11875.0
2025-02-24 12:50:00,103.7,103.7,103.56,103.61,3653.0,103.0803,103.0803,102.9411,102.9908,3653.0
2025-02-24 12:55:00,103.61,103.75,103.61,103.61,6583.0,102.9908,103.13,102.9908,102.9908,6583.0
2025-02-24 13:00:00,103.62,103.69,103.56,103.59,5336.0,103.0008,103.0703,102.9411,102.9709,5336.0
2025-02-24 13:05:00,103.64,103.69,103.58,103.67,4366.0,103.0206,103.0703,102.961,103.0505,4366.0
2025-02-24 13:10:00,103.66,103.74,103.66,103.7,6820.0,103.0405,103.12,103.0405,103.0803,6820.0
2025-02-24 13:15:00,103.74,103.91,103.74,103.83,5646.0,103.12,103.289,103.12,103.2095,5646.0
2025-02-24 13:20:00,103.79,103.81,103.72,103.73,7442.0,103.1697,103.1896,103.1002,103.1101,7442.0
2025-02-24 13:25:00,103.75,103.85,103.72,103.84,20133.0,103.13,103.2294,103.1002,103.2194,20133.0
2025-02-24 13:30:00,103.84,103.95,103.74,103.82,7096.0,103.2194,103.3288,103.12,103.1996,7096.0
2025-02-24 13:35:00,103.79,103.79,103.7,103.76,7822.0,103.1697,103.1697,103.0803,103.1399,7822.0
2025-02-24 13:40:00,103.76,103.76,103.57,103.67,9480.0,103.1399,103.1399,102.9511,103.0505,9480.0
2025-02-24 13:45:00,103.67,103.67,103.58,103.59,10769.0,103.0505,103.0505,102.961,102.9709,10769.0
2025-02-24 13:50:00,103.59,103.64,103.58,103.61,5328.0,102.9709,103.0206,102.961,102.9908,5328.0
2025-02-24 13:55:00,103.66,103.67,103.58,103.65,15200.0,103.0405,103.0505,102.961,103.0306,15200.0
2025-02-24 14:00:00,103.67,103.84,103.63,103.84,18611.0,103.0505,103.2194,103.0107,103.2194,18611.0
2025-02-24 14:05:00,103.89,103.89,103.77,103.88,7205.0,103.2691,103.2691,103.1499,103.2592,7205.0
2025-02-24 14:10:00,103.85,103.86,103.8,103.84,1819.0,103.2294,103.2393,103.1797,103.2194,1819.0
2025-02-24 14:15:00,103.84,103.91,103.79,103.83,6194.0,103.2194,103.289,103.1697,103.2095,6194.0
2025-02-24 14:20:00,103.85,103.87,103.74,103.85,4946.0,103.2294,103.2493,103.12,103.2294,4946.0
2025-02-24 14:25:00,103.85,103.86,103.76,103.79,5616.0,103.2294,103.2393,103.1399,103.1697,5616.0
2025-02-24 14:30:00,103.81,103.86,103.63,103.65,14138.0,103.1896,103.2393,103.0107,103.0306,14138.0
2025-02-24 14:35:00,103.65,103.69,103.55,103.57,7000.0,103.0306,103.0703,102.9312,102.9511,7000.0
2025-02-24 14:40:00,103.59,103.68,103.56,103.64,17863.0,102.9709,103.0604,102.9411,103.0206,17863.0
2025-02-24 14:45:00,103.64,103.71,103.6,103.7,16777.0,103.0206,103.0902,102.9809,103.0803,16777.0
2025-02-24 14:50:00,103.69,103.71,103.62,103.7,14044.0,103.0703,103.0902,103.0008,103.0803,14044.0
2025-02-24 14:55:00,103.68,103.74,103.64,103.7,6721.0,103.0604,103.12,103.0206,103.0803,6721.0
2025-02-24 15:00:00,103.69,103.74,103.63,103.7,9797.0,103.0703,103.12,103.0107,103.0803,9797.0
2025-02-24 15:05:00,103.68,103.72,103.65,103.72,7844.0,103.0604,103.1002,103.0306,103.1002,7844.0
2025-02-24 15:10:00,103.69,103.74,103.63,103.74,18117.0,103.0703,103.12,103.0107,103.12,18117.0
2025-02-24 15:15:00,103.73,103.74,103.64,103.68,13219.0,103.1101,103.12,103.0206,103.0604,13219.0
2025-02-24 15:20:00,103.68,103.71,103.64,103.65,10704.0,103.0604,103.0902,103.0206,103.0306,10704.0
2025-02-24 15:25:00,103.65,103.66,103.39,103.48,27134.0,103.0306,103.0405,102.7721,102.8616,27134.0
2025-02-24 15:30:00,103.48,103.64,103.48,103.53,23115.0,102.8616,103.0206,102.8616,102.9113,23115.0
2025-02-24 15:35:00,103.5,103.57,103.43,103.45,44970.0,102.8815,102.9511,102.8119,102.8318,44970.0
2025-02-24 15:40:00,103.45,103.55,103.38,103.44,25996.0,102.8318,102.9312,102.7622,102.8218,25996.0
2025-02-24 15:45:00,103.44,103.65,103.43,103.6,19736.0,102.8218,103.0306,102.8119,102.9809,19736.0
2025-02-24 15:50:00,103.64,103.65,103.38,103.63,55610.0,103.0206,103.0306,102.7622,103.0107,55610.0
2025-02-24 15:55:00,103.66,103.9,103.61,103.87,185637.0,103.0405,103.2791,102.9908,103.2493,185637.0
2025-02-25 09:30:00,105.03,105.56,104.65,105.56,23103.0,104.4023,104.9292,104.0246,104.9292,23103.0
2025-02-25 09:35:00,105.28,105.54,105.01,105.01,13021.0,104.6508,104.9093,104.3825,104.3825,13021.0
2025-02-25 09:40:00,105.09,105.19,104.88,104.88,8955.0,104.462,104.5614,104.2532,104.2532,8955.0
2025-02-25 09:45:00,104.8,104.9,104.77,104.83,3858.0,104.1737,104.2731,104.1439,104.2035,3858.0
2025-02-25 09:50:00,104.78,104.83,104.1,104.15,12564.0,104.1538,104.2035,103.4779,103.5276,12564.0
2025-02-25 09:55:00,104.18,104.58,104.15,104.51,3696.0,103.5574,103.955,103.5276,103.8854,3696.0
2025-02-25 10:00:00,104.37,104.37,103.88,103.93,19422.0,103.7463,103.7463,103.2592,103.3089,19422.0
2025-02-25 10:05:00,104.03,104.17,103.63,103.84,13567.0,103.4083,103.5475,103.0107,103.2194,13567.0
2025-02-25 10:10:00,103.85,103.88,103.72,103.74,8948.0,103.2294,103.2592,103.1002,103.12,8948.0
2025-02-25 10:15:00,103.79,104.06,103.71,103.89,24229.0,103.1697,103.4381,103.0902,103.2691,24229.0
2025-02-25 10:20:00,103.84,103.98,103.74,103.91,7687.0,103.2194,103.3586,103.12,103.289,7687.0
2025-02-25 10:25:00,103.87,103.89,103.63,103.7,12236.0,103.2493,103.2691,103.0107,103.0803,12236.0
2025-02-25 10:30:00,103.78,103.85,103.66,103.83,7000.0,103.1598,103.2294,103.0405,103.2095,7000.0
2025-02-25 10:35:00,103.93,104.15,103.86,104.09,5880.0,103.3089,103.5276,103.2393,103.468,5880.0
2025-02-25 10:40:00,104.19,104.64,104.11,104.58,6033.0,103.5674,104.0147,103.4878,103.955,6033.0
2025-02-25 10:45:00,104.54,104.58,104.47,104.57,9431.0,103.9153,103.955,103.8457,103.9451,9431.0
2025-02-25 10:50:00,104.58,104.82,104.57,104.8,5417.0,103.955,104.1936,103.9451,104.1737,5417.0
2025-02-25 10:55:00,104.8,104.81,104.54,104.54,7622.0,104.1737,104.1836,103.9153,103.9153,7622.0
2025-02-25 11:00:00,104.5,104.5,104.26,104.35,4859.0,103.8755,103.8755,103.6369,103.7264,4859.0
2025-02-25 11:05:00,104.39,104.39,104.14,104.16,11809.0,103.7662,103.7662,103.5177,103.5375,11809.0
2025-02-25 11:10:00,104.16,104.32,104.14,104.22,8006.0,103.5375,103.6966,103.5177,103.5972,8006.0
2025-02-25 11:15:00,104.22,104.3,104.05,104.05,13152.0,103.5972,103.6767,103.4282,103.4282,13152.0
2025-02-25 11:20:00,104.05,104.11,103.88,104.02,25172.0,103.4282,103.4878,103.2592,103.3984,25172.0
2025-02-25 11:25:00,104.03,104.03,103.74,103.79,3843.0,103.4083,103.4083,103.12,103.1697,3843.0
2025-02-25 11:30:00,103.74,103.81,103.58,103.65,28169.0,103.12,103.1896,102.961,103.0306,28169.0
2025-02-25 11:35:00,103.66,103.85,103.65,103.69,2155.0,103.0405,103.2294,103.0306,103.0703,2155.0
2025-02-25 11:40:00,103.77,103.77,103.5,103.61,7146.0,103.1499,103.1499,102.8815,102.9908,7146.0
2025-02-25 11:45:00,103.6,103.73,103.6,103.73,3291.0,102.9809,103.1101,102.9809,103.1101,3291.0
2025-02-25 11:50:00,103.73,103.81,103.7,103.75,3640.0,103.1101,103.1896,103.0803,103.13,3640.0
2025-02-25 11:55:00,103.73,103.97,103.72,103.93,7613.0,103.1101,103.3487,103.1002,103.3089,7613.0
2025-02-25 12:00:00,104.0,104.04,103.73,103.83,17886.0,103.3785,103.4182,103.1101,103.2095,17886.0
2025-02-25 12:05:00,103.77,103.85,103.74,103.85,6580.0,103.1499,103.2294,103.12,103.2294,6580.0
2025-02-25 12:10:00,103.86,103.96,103.69,103.73,63116.0,103.2393,103.3387,103.0703,103.1101,63116.0
2025-02-25 12:15:00,103.69,103.69,103.36,103.5,9887.0,103.0703,103.0703,102.7423,102.8815,9887.0
2025-02-25 12:20:00,103.43,103.46,103.25,103.25,8489.0,102.8119,102.8417,102.633,102.633,8489.0
2025-02-25 12:25:00,103.25,103.48,103.17,103.38,10321.0,102.633,102.8616,102.5534,102.7622,10321.0
2025-02-25 12:30:00,103.42,103.53,103.36,103.51,11155.0,102.802,102.9113,102.7423,102.8914,11155.0
2025-02-25 12:35:00,103.49,103.7,103.44,103.7,17074.0,102.8715,103.0803,102.8218,103.0803,17074.0
2025-02-25 12:40:00,103.68,103.82,103.68,103.78,24325.0,103.0604,103.1996,103.0604,103.1598,24325.0
2025-02-25 12:45:00,103.79,103.79,103.64,103.7,6872.0,103.1697,103.1697,103.0206,103.0803,6872.0
2025-02-25 12:50:00,103.81,103.93,103.8,103.92,2519.0,103.1896,103.3089,103.1797,103.299,2519.0
2025-02-25 12:55:00,103.91,104.02,103.9,104.02,3917.0,103.289,103.3984,103.2791,103.3984,3917.0
2025-02-25 13:00:00,104.02,104.14,104.01,104.14,2413.0,103.3984,103.5177,103.3884,103.5177,2413.0
2025-02-25 13:05:00,104.21,104.28,104.2,104.21,3804.0,103.5872,103.6568,103.5773,103.5872,3804.0
2025-02-25 13:10:00,104.21,104.26,104.03,104.03,9633.0,103.5872,103.6369,103.4083,103.4083,9633.0
2025-02-25 13:15:00,104.02,104.07,103.96,103.97,5456.0,103.3984,103.4481,103.3387,103.3487,5456.0
2025-02-25 13:20:00,103.97,104.07,103.95,104.07,7669.0,103.3487,103.4481,103.3288,103.4481,7669.0
2025-02-25 13:25:00,104.06,104.11,103.97,103.98,17870.0,103.4381,103.4878,103.3487,103.3586,17870.0
2025-02-25 13:30:00,103.98,104.21,103.98,104.11,4922.0,103.3586,103.5872,103.3586,103.4878,4922.0
2025-02-25 13:35:00,104.14,104.4,104.14,104.39,9622.0,103.5177,103.7761,103.5177,103.7662,9622.0
2025-02-25 13:40:00,104.37,104.45,104.25,104.25,16535.0,103.7463,103.8258,103.627,103.627,16535.0
2025-02-25 13:45:00,104.26,104.34,103.98,103.98,19157.0,103.6369,103.7165,103.3586,103.3586,19157.0
2025-02-25 13:50:00,104.02,104.02,103.72,103.72,30273.0,103.3984,103.3984,103.1002,103.1002,30273.0
2025-02-25 13:55:00,103.75,103.89,103.73,103.79,26460.0,103.13,103.2691,103.1101,103.1697,26460.0
2025-02-25 14:00:00,103.82,103.9,103.66,103.74,7752.0,103.1996,103.2791,103.0405,103.12,7752.0
2025-02-25 14:05:00,103.71,103.75,103.63,103.63,8537.0,103.0902,103.13,103.0107,103.0107,8537.0
2025-02-25 14:10:00,103.63,103.72,103.61,103.61,9925.0,103.0107,103.1002,102.9908,102.9908,9925.0
2025-02-25 14:15:00,103.61,103.65,103.47,103.59,10369.0,102.9908,103.0306,102.8517,102.9709,10369.0
2025-02-25 14:20:00,103.56,103.6,103.45,103.53,9541.0,102.9411,102.9809,102.8318,102.9113,9541.0
2025-02-25 14:25:00,103.55,103.63,103.52,103.59,10864.0,102.9312,103.0107,102.9014,102.9709,10864.0
2025-02-25 14:30:00,103.6,103.8,103.57,103.8,6248.0,102.9809,103.1797,102.9511,103.1797,6248.0
2025-02-25 14:35:00,103.81,104.2,103.74,104.17,9704.0,103.1896,103.5773,103.12,103.5475,9704.0
2025-02-25 14:40:00,104.2,104.37,104.17,104.29,16991.0,103.5773,103.7463,103.5475,103.6668,16991.0
2025-02-25 14:45:00,104.26,104.29,104.02,104.17,16517.0,103.6369,103.6668,103.3984,103.5475,16517.0
2025-02-25 14:50:00,104.13,104.19,104.05,104.17,8704.0,103.5077,103.5674,103.4282,103.5475,8704.0
2025-02-25 14:55:00,104.17,104.25,104.13,104.19,12992.0,103.5475,103.627,103.5077,103.5674,12992.0
2025-02-25 15:00:00,104.22,104.24,103.97,104.05,10030.0,103.5972,103.6171,103.3487,103.4282,10030.0
2025-02-25 15:05:00,104.02,104.17,104.01,104.06,7723.0,103.3984,103.5475,103.3884,103.4381,7723.0
2025-02-25 15:10:00,104.05,104.07,103.98,104.05,13844.0,103.4282,103.4481,103.3586,103.4282,13844.0
2025-02-25 15:15:00,104.08,104.11,103.96,104.04,17242.0,103.458,103.4878,103.3387,103.4182,17242.0
2025-02-25 15:20:00,104.01,104.24,103.99,104.17,10711.0,103.3884,103.6171,103.3685,103.5475,10711.0
2025-02-25 15:25:00,104.2,104.21,103.99,104.02,24250.0,103.5773,103.5872,103.3685,103.3984,24250.0
2025-02-25 15:30:00,104.0,104.06,103.81,103.85,53762.0,103.3785,103.4381,103.1896,103.2294,53762.0
2025-02-25 15:35:00,103.83,103.85,103.52,103.56,43727.0,103.2095,103.2294,102.9014,102.9411,43727.0
2025-02-25 15:40:00,103.52,103.62,103.42,103.5,30464.0,102.9014,103.0008,102.802,102.8815,30464.0
2025-02-25 15:45:00,103.52,103.7,103.5,103.69,54474.0,102.9014,103.0803,102.8815,103.0703,54474.0
2025-02-25 15:50:00,103.67,103.86,103.37,103.52,56590.0,103.0505,103.2393,102.7523,102.9014,56590.0
2025-02-25 15:55:00,103.51,103.56,103.32,103.46,142012.0,102.8914,102.9411,102.7026,102.8417,142012.0
2025-02-26 09:30:00,103.22,103.43,103.01,103.09,15713.0,102.6032,102.8119,102.3944,102.4739,15713.0
2025-02-26 09:35:00,103.3,103.49,103.01,103.06,10157.0,102.6827,102.8715,102.3944,102.4441,10157.0
2025-02-26 09:40:00,103.05,103.33,102.86,103.12,4790.0,102.4342,102.7125,102.2453,102.5037,4790.0
2025-02-26 09:45:00,103.34,103.55,103.27,103.29,24777.0,102.7224,102.9312,102.6529,102.6727,24777.0
2025-02-26 09:50:00,103.3,103.3,103.02,103.04,4371.0,102.6827,102.6827,102.4043,102.4242,4371.0
2025-02-26 09:55:00,102.98,102.98,102.81,102.83,1253.0,102.3646,102.3646,102.1956,102.2155,1253.0
2025-02-26 10:00:00,102.88,102.94,102.55,102.75,11626.0,102.2652,102.3248,101.9372,102.136,11626.0
2025-02-26 10:05:00,102.7,102.73,102.54,102.58,6897.0,102.0863,102.1161,101.9272,101.967,6897.0
2025-02-26 10:10:00,102.56,102.65,102.48,102.48,8459.0,101.9471,102.0366,101.8676,101.8676,8459.0
2025-02-26 10:15:00,102.5,102.54,102.18,102.34,12688.0,101.8875,101.9272,101.5694,101.7284,12688.0
2025-02-26 10:20:00,102.34,102.57,102.27,102.46,14791.0,101.7284,101.957,101.6588,101.8477,14791.0
2025-02-26 10:25:00,102.46,102.54,102.44,102.48,6640.0,101.8477,101.9272,101.8278,101.8676,6640.0
2025-02-26 10:30:00,102.52,102.83,102.45,102.7,16097.0,101.9073,102.2155,101.8378,102.0863,16097.0
2025-02-26 10:35:00,102.73,103.02,102.73,102.97,10033.0,102.1161,102.4043,102.1161,102.3546,10033.0
2025-02-26 10:40:00,102.97,103.11,102.92,102.92,24170.0,102.3546,102.4938,102.3049,102.3049,24170.0
2025-02-26 10:45:00,102.93,102.93,102.64,102.78,17529.0,102.3149,102.3149,102.0266,102.1658,17529.0
2025-02-26 10:50:00,102.8,102.9,102.74,102.87,7442.0,102.1857,102.2851,102.126,102.2552,7442.0
2025-02-26 10:55:00,102.81,102.83,102.62,102.74,10989.0,102.1956,102.2155,102.0067,102.126,10989.0
2025-02-26 11:00:00,102.75,102.89,102.67,102.67,8232.0,102.136,102.2751,102.0564,102.0564,8232.0
2025-02-26 11:05:00,102.7,102.74,102.6,102.67,10158.0,102.0863,102.126,101.9869,102.0564,10158.0
2025-02-26 11:10:00,102.68,102.7,102.43,102.49,8300.0,102.0664,102.0863,101.8179,101.8775,8300.0
2025-02-26 11:15:00,102.45,102.52,102.36,102.45,16469.0,101.8378,101.9073,101.7483,101.8378,16469.0
2025-02-26 11:20:00,102.44,102.58,102.43,102.5,20290.0,101.8278,101.967,101.8179,101.8875,20290.0
2025-02-26 11:25:00,102.5,102.65,102.46,102.58,12071.0,101.8875,102.0366,101.8477,101.967,12071.0
2025-02-26 11:30:00,102.61,102.66,102.43,102.57,12987.0,101.9968,102.0465,101.8179,101.957,12987.0
2025-02-26 11:35:00,102.62,102.83,102.57,102.8,30294.0,102.0067,102.2155,101.957,102.1857,30294.0
2025-02-26 11:40:00,102.75,102.84,102.61,102.68,15388.0,102.136,102.2254,101.9968,102.0664,15388.0
2025-02-26 11:45:00,102.73,102.88,102.71,102.77,5980.0,102.1161,102.2652,102.0962,102.1558,5980.0
2025-02-26 11:50:00,102.77,102.97,102.77,102.94,9439.0,102.1558,102.3546,102.1558,102.3248,9439.0
2025-02-26 11:55:00,102.9,102.93,102.67,102.7,9199.0,102.2851,102.3149,102.0564,102.0863,9199.0
2025-02-26 12:00:00,102.71,102.88,102.67,102.88,9045.0,102.0962,102.2652,102.0564,102.2652,9045.0
2025-02-26 12:05:00,102.94,103.0,102.87,102.91,5989.0,102.3248,102.3845,102.2552,102.295,5989.0
2025-02-26 12:10:00,102.92,103.0,102.91,102.97,3648.0,102.3049,102.3845,102.295,102.3546,3648.0
2025-02-26 12:15:00,102.94,103.03,102.64,102.73,13620.0,102.3248,102.4143,102.0266,102.1161,13620.0
2025-02-26 12:20:00,102.7,102.75,102.63,102.71,5362.0,102.0863,102.136,102.0167,102.0962,5362.0
2025-02-26 12:25:00,102.73,102.83,102.67,102.78,5858.0,102.1161,102.2155,102.0564,102.1658,5858.0
2025-02-26 12:30:00,102.83,102.87,102.65,102.66,8489.0,102.2155,102.2552,102.0366,102.0465,8489.0
2025-02-26 12:35:00,102.66,102.75,102.58,102.59,8030.0,102.0465,102.136,101.967,101.9769,8030.0
2025-02-26 12:40:00,102.59,102.77,102.55,102.77,3372.0,101.9769,102.1558,101.9372,102.1558,3372.0
2025-02-26 12:45:00,102.76,102.82,102.71,102.81,5609.0,102.1459,102.2055,102.0962,102.1956,5609.0
2025-02-26 12:50:00,102.82,102.85,102.6,102.64,4795.0,102.2055,102.2354,101.9869,102.0266,4795.0
2025-02-26 12:55:00,102.65,102.65,102.5,102.52,7195.0,102.0366,102.0366,101.8875,101.9073,7195.0
2025-02-26 13:00:00,102.55,102.63,102.49,102.62,5943.0,101.9372,102.0167,101.8775,102.0067,5943.0
2025-02-26 13:05:00,102.65,102.68,102.6,102.68,2567.0,102.0366,102.0664,101.9869,102.0664,2567.0
2025-02-26 13:10:00,102.69,102.78,102.67,102.78,5383.0,102.0763,102.1658,102.0564,102.1658,5383.0
2025-02-26 13:15:00,102.79,102.83,102.7,102.83,6469.0,102.1757,102.2155,102.0863,102.2155,6469.0
2025-02-26 13:20:00,102.83,102.9,102.79,102.88,1505.0,102.2155,102.2851,102.1757,102.2652,1505.0
2025-02-26 13:25:00,102.88,102.88,102.66,102.68,9056.0,102.2652,102.2652,102.0465,102.0664,9056.0
2025-02-26 13:30:00,102.67,102.77,102.61,102.62,85448.0,102.0564,102.1558,101.9968,102.0067,85448.0
2025-02-26 13:35:00,102.57,102.69,102.57,102.64,3898.0,101.957,102.0763,101.957,102.0266,3898.0
2025-02-26 13:40:00,102.64,102.7,102.5,102.58,8756.0,102.0266,102.0863,101.8875,101.967,8756.0
2025-02-26 13:45:00,102.58,102.68,102.57,102.66,5837.0,101.967,102.0664,101.957,102.0465,5837.0
2025-02-26 13:50:00,102.69,102.7,102.35,102.36,49431.0,102.0763,102.0863,101.7383,101.7483,49431.0
2025-02-26 13:55:00,102.37,102.44,102.24,102.29,45253.0,101.7582,101.8278,101.629,101.6787,45253.0
2025-02-26 14:00:00,102.24,102.28,102.16,102.19,11146.0,101.629,101.6688,101.5495,101.5793,11146.0
2025-02-26 14:05:00,102.18,102.47,102.12,102.47,35300.0,101.5694,101.8576,101.5097,101.8576,35300.0
2025-02-26 14:10:00,102.42,102.48,102.4,102.45,4125.0,101.8079,101.8676,101.7881,101.8378,4125.0
2025-02-26 14:15:00,102.48,102.54,102.4,102.51,6835.0,101.8676,101.9272,101.7881,101.8974,6835.0
2025-02-26 14:20:00,102.51,102.55,102.5,102.51,5030.0,101.8974,101.9372,101.8875,101.8974,5030.0
2025-02-26 14:25:00,102.46,102.6,102.45,102.51,14335.0,101.8477,101.9869,101.8378,101.8974,14335.0
2025-02-26 14:30:00,102.5,102.6,102.46,102.48,45043.0,101.8875,101.9869,101.8477,101.8676,45043.0
2025-02-26 14:35:00,102.47,102.53,102.42,102.45,6968.0,101.8576,101.9173,101.8079,101.8378,6968.0
2025-02-26 14:40:00,102.44,102.55,102.4,102.41,4261.0,101.8278,101.9372,101.7881,101.798,4261.0
2025-02-26 14:45:00,102.43,102.44,102.36,102.38,6160.0,101.8179,101.8278,101.7483,101.7682,6160.0
2025-02-26 14:50:00,102.37,102.39,102.25,102.33,6744.0,101.7582,101.7781,101.6389,101.7185,6744.0
2025-02-26 14:55:00,102.32,102.33,102.04,102.1,7451.0,101.7085,101.7185,101.4302,101.4898,7451.0
2025-02-26 15:00:00,102.1,102.15,101.99,102.01,7450.0,101.4898,101.5395,101.3805,101.4004,7450.0
2025-02-26 15:05:00,102.01,102.08,101.93,101.96,7235.0,101.4004,101.47,101.3209,101.3507,7235.0
2025-02-26 15:10:00,101.95,102.1,101.95,102.06,13291.0,101.3407,101.4898,101.3407,101.4501,13291.0
2025-02-26 15:15:00,102.04,102.05,101.95,102.02,9300.0,101.4302,101.4401,101.3407,101.4103,9300.0
2025-02-26 15:20:00,101.97,102.02,101.94,101.95,12199.0,101.3606,101.4103,101.3308,101.3407,12199.0
2025-02-26 15:25:00,101.92,101.96,101.84,101.84,12035.0,101.3109,101.3507,101.2314,101.2314,12035.0
2025-02-26 15:30:00,101.84,102.09,101.82,102.08,10548.0,101.2314,101.4799,101.2115,101.47,10548.0
2025-02-26 15:35:00,102.08,102.08,101.97,102.0,18564.0,101.47,101.47,101.3606,101.3904,18564.0
2025-02-26 15:40:00,102.0,102.11,101.96,102.09,13733.0,101.3904,101.4998,101.3507,101.4799,13733.0
2025-02-26 15:45:00,102.09,102.12,101.75,101.79,55606.0,101.4799,101.5097,101.1419,101.1817,55606.0
2025-02-26 15:50:00,101.78,101.78,101.57,101.62,55710.0,101.1718,101.1718,100.963,101.0127,55710.0
2025-02-26 15:55:00,101.64,101.66,101.43,101.53,113732.0,101.0326,101.0525,100.8238,100.9232,113732.0
2025-02-27 09:30:00,101.95,102.63,101.9,102.51,17347.0,101.3407,102.0167,101.291,101.8974,17347.0
2025-02-27 09:35:00,102.61,103.0,102.49,102.93,4740.0,101.9968,102.3845,101.8775,102.3149,4740.0
2025-02-27 09:40:00,102.92,103.01,102.71,102.76,4096.0,102.3049,102.3944,102.0962,102.1459,4096.0
2025-02-27 09:45:00,102.78,102.87,102.68,102.77,11953.0,102.1658,102.2552,102.0664,102.1558,11953.0
2025-02-27 09:50:00,102.78,103.0,102.67,102.79,18956.0,102.1658,102.3845,102.0564,102.1757,18956.0
2025-02-27 09:55:00,102.86,102.91,102.74,102.81,10304.0,102.2453,102.295,102.126,102.1956,10304.0
2025-02-27 10:00:00,102.75,102.75,102.38,102.67,17531.0,102.136,102.136,101.7682,102.0564,17531.0
2025-02-27 10:05:00,102.66,103.13,102.64,103.09,18298.0,102.0465,102.5137,102.0266,102.4739,18298.0
2025-02-27 10:10:00,103.11,103.27,103.01,103.19,49010.0,102.4938,102.6529,102.3944,102.5733,49010.0
2025-02-27 10:15:00,103.27,103.68,103.2,103.56,30245.0,102.6529,103.0604,102.5833,102.9411,30245.0
2025-02-27 10:20:00,103.62,104.29,103.54,104.09,21167.0,103.0008,103.6668,102.9212,103.468,21167.0
2025-02-27 10:25:00,104.07,104.07,103.7,103.81,7662.0,103.4481,103.4481,103.0803,103.1896,7662.0
2025-02-27 10:30:00,103.8,103.8,103.54,103.59,9204.0,103.1797,103.1797,102.9212,102.9709,9204.0
2025-02-27 10:35:00,103.56,103.78,103.46,103.76,14335.0,102.9411,103.1598,102.8417,103.1399,14335.0
2025-02-27 10:40:00,103.68,103.79,103.67,103.7,3811.0,103.0604,103.1697,103.0505,103.0803,3811.0
2025-02-27 10:45:00,103.69,103.87,103.65,103.82,7612.0,103.0703,103.2493,103.0306,103.1996,7612.0
2025-02-27 10:50:00,103.87,103.92,103.6,103.66,4758.0,103.2493,103.299,102.9809,103.0405,4758.0
2025-02-27 10:55:00,103.66,103.66,103.48,103.48,3197.0,103.0405,103.0405,102.8616,102.8616,3197.0
2025-02-27 11:00:00,103.49,103.63,103.46,103.48,8451.0,102.8715,103.0107,102.8417,102.8616,8451.0
2025-02-27 11:05:00,103.47,103.53,103.43,103.47,2765.0,102.8517,102.9113,102.8119,102.8517,2765.0
2025-02-27 11:10:00,103.51,103.54,103.3,103.34,19610.0,102.8914,102.9212,102.6827,102.7224,19610.0
2025-02-27 11:15:00,103.37,103.52,103.29,103.47,13818.0,102.7523,102.9014,102.6727,102.8517,13818.0
2025-02-27 11:20:00,103.47,103.55,103.47,103.55,4431.0,102.8517,102.9312,102.8517,102.9312,4431.0
2025-02-27 11:25:00,103.5,103.53,103.28,103.39,7279.0,102.8815,102.9113,102.6628,102.7721,7279.0
2025-02-27 11:30:00,103.37,103.57,103.37,103.43,9914.0,102.7523,102.9511,102.7523,102.8119,9914.0
2025-02-27 11:35:00,103.42,103.51,103.36,103.4,3065.0,102.802,102.8914,102.7423,102.7821,3065.0
2025-02-27 11:40:00,103.43,103.46,103.29,103.29,2166.0,102.8119,102.8417,102.6727,102.6727,2166.0
2025-02-27 11:45:00,103.3,103.37,103.29,103.36,1772.0,102.6827,102.7523,102.6727,102.7423,1772.0
2025-02-27 11:50:00,103.34,103.37,103.23,103.37,4187.0,102.7224,102.7523,102.6131,102.7523,4187.0
2025-02-27 11:55:00,103.31,103.33,103.17,103.19,3460.0,102.6926,102.7125,102.5534,102.5733,3460.0
2025-02-27 12:00:00,103.18,103.29,103.16,103.26,18747.0,102.5634,102.6727,102.5435,102.6429,18747.0
2025-02-27 12:05:00,103.25,103.28,103.19,103.26,4838.0,102.633,102.6628,102.5733,102.6429,4838.0
2025-02-27 12:10:00,103.24,103.33,103.21,103.25,4848.0,102.623,102.7125,102.5932,102.633,4848.0
2025-02-27 12:15:00,103.25,103.26,103.13,103.24,17994.0,102.633,102.6429,102.5137,102.623,17994.0
2025-02-27 12:20:00,103.21,103.43,103.21,103.41,3372.0,102.5932,102.8119,102.5932,102.792,3372.0
2025-02-27 12:25:00,103.41,103.51,103.4,103.5,2978.0,102.792,102.8914,102.7821,102.8815,2978.0
2025-02-27 12:30:00,103.5,103.55,103.4,103.46,5713.0,102.8815,102.9312,102.7821,102.8417,5713.0
2025-02-27 12:35:00,103.48,103.48,103.33,103.33,3387.0,102.8616,102.8616,102.7125,102.7125,3387.0
2025-02-27 12:40:00,103.32,103.33,103.16,103.25,6544.0,102.7026,102.7125,102.5435,102.633,6544.0
2025-02-27 12:45:00,103.3,103.4,103.29,103.34,2920.0,102.6827,102.7821,102.6727,102.7224,2920.0
2025-02-27 12:50:00,103.32,103.36,103.2,103.31,3591.0,102.7026,102.7423,102.5833,102.6926,3591.0
2025-02-27 12:55:00,103.34,103.38,103.29,103.36,3262.0,102.7224,102.7622,102.6727,102.7423,3262.0
2025-02-27 13:00:00,103.38,103.54,103.38,103.51,3152.0,102.7622,102.9212,102.7622,102.8914,3152.0
2025-02-27 13:05:00,103.5,103.53,103.49,103.51,1847.0,102.8815,102.9113,102.8715,102.8914,1847.0
2025-02-27 13:10:00,103.49,103.56,103.43,103.5,9080.0,102.8715,102.9411,102.8119,102.8815,9080.0
2025-02-27 13:15:00,103.5,103.78,103.45,103.74,27864.0,102.8815,103.1598,102.8318,103.12,27864.0
2025-02-27 13:20:00,103.74,103.86,103.69,103.76,9286.0,103.12,103.2393,103.0703,103.1399,9286.0
2025-02-27 13:25:00,103.75,103.83,103.71,103.82,9985.0,103.13,103.2095,103.0902,103.1996,9985.0
2025-02-27 13:30:00,103.8,103.85,103.79,103.85,2298.0,103.1797,103.2294,103.1697,103.2294,2298.0
2025-02-27 13:35:00,103.88,103.97,103.85,103.94,7882.0,103.2592,103.3487,103.2294,103.3188,7882.0
2025-02-27 13:40:00,103.99,104.05,103.95,103.99,27185.0,103.3685,103.4282,103.3288,103.3685,27185.0
2025-02-27 13:45:00,103.98,104.05,103.85,103.99,12289.0,103.3586,103.4282,103.2294,103.3685,12289.0
2025-02-27 13:50:00,103.99,103.99,103.9,103.95,4804.0,103.3685,103.3685,103.2791,103.3288,4804.0
2025-02-27 13:55:00,103.95,104.0,103.86,103.89,6174.0,103.3288,103.3785,103.2393,103.2691,6174.0
2025-02-27 14:00:00,103.82,103.89,103.79,103.83,6069.0,103.1996,103.2691,103.1697,103.2095,6069.0
2025-02-27 14:05:00,103.83,103.87,103.73,103.75,6251.0,103.2095,103.2493,103.1101,103.13,6251.0
2025-02-27 14:10:00,103.77,103.8,103.65,103.69,4923.0,103.1499,103.1797,103.0306,103.0703,4923.0
2025-02-27 14:15:00,103.69,103.73,103.6,103.65,6465.0,103.0703,103.1101,102.9809,103.0306,6465.0
2025-02-27 14:20:00,103.65,103.65,103.55,103.59,13858.0,103.0306,103.0306,102.9312,102.9709,13858.0
2025-02-27 14:25:00,103.59,103.64,103.44,103.44,11752.0,102.9709,103.0206,102.8218,102.8218,11752.0
2025-02-27 14:30:00,103.42,103.42,103.19,103.28,7392.0,102.802,102.802,102.5733,102.6628,7392.0
2025-02-27 14:35:00,103.3,103.35,103.22,103.29,7358.0,102.6827,102.7324,102.6032,102.6727,7358.0
2025-02-27 14:40:00,103.24,103.24,102.96,103.08,15558.0,102.623,102.623,102.3447,102.464,15558.0
2025-02-27 14:45:00,103.13,103.2,103.04,103.09,12598.0,102.5137,102.5833,102.4242,102.4739,12598.0
2025-02-27 14:50:00,103.09,103.24,103.03,103.11,12643.0,102.4739,102.623,102.4143,102.4938,12643.0
2025-02-27 14:55:00,103.14,103.14,103.02,103.04,12473.0,102.5236,102.5236,102.4043,102.4242,12473.0
2025-02-27 15:00:00,103.04,103.04,102.78,102.87,7214.0,102.4242,102.4242,102.1658,102.2552,7214.0
2025-02-27 15:05:00,102.84,102.98,102.82,102.94,12293.0,102.2254,102.3646,102.2055,102.3248,12293.0
2025-02-27 15:10:00,102.92,102.92,102.73,102.82,9134.0,102.3049,102.3049,102.1161,102.2055,9134.0
2025-02-27 15:15:00,102.84,102.88,102.76,102.86,10837.0,102.2254,102.2652,102.1459,102.2453,10837.0
2025-02-27 15:20:00,102.84,103.0,102.83,102.92,10128.0,102.2254,102.3845,102.2155,102.3049,10128.0
2025-02-27 15:25:00,102.94,102.96,102.78,102.78,13053.0,102.3248,102.3447,102.1658,102.1658,13053.0
2025-02-27 15:30:00,102.78,102.97,102.78,102.91,9494.0,102.1658,102.3546,102.1658,102.295,9494.0
2025-02-27 15:35:00,102.93,103.02,102.91,102.93,12049.0,102.3149,102.4043,102.295,102.3149,12049.0
2025-02-27 15:40:00,102.91,102.98,102.84,102.97,10261.0,102.295,102.3646,102.2254,102.3546,10261.0
2025-02-27 15:45:00,102.95,103.02,102.92,102.96,15290.0,102.3348,102.4043,102.3049,102.3447,15290.0
2025-02-27 15:50:00,102.96,103.12,102.96,102.98,40888.0,102.3447,102.5037,102.3447,102.3646,40888.0
2025-02-27 15:55:00,102.98,103.27,102.96,103.25,97973.0,102.3646,102.6529,102.3447,102.633,97973.0
2025-02-28 09:30:00,103.42,103.64,103.21,103.58,33137.0,102.802,103.0206,102.5932,102.961,33137.0
2025-02-28 09:35:00,103.28,104.08,103.26,103.92,5272.0,102.6628,103.458,102.6429,103.299,5272.0
2025-02-28 09:40:00,103.8,103.8,103.51,103.69,4298.0,103.1797,103.1797,102.8914,103.0703,4298.0
2025-02-28 09:45:00,103.56,103.79,103.42,103.74,10077.0,102.9411,103.1697,102.802,103.12,10077.0
2025-02-28 09:50:00,103.8,104.25,103.71,104.17,15601.0,103.1797,103.627,103.0902,103.5475,15601.0
2025-02-28 09:55:00,104.09,104.49,104.09,104.49,9215.0,103.468,103.8656,103.468,103.8656,9215.0
2025-02-28 10:00:00,104.49,104.53,104.35,104.5,6087.0,103.8656,103.9053,103.7264,103.8755,6087.0
2025-02-28 10:05:00,104.5,104.77,104.49,104.69,6577.0,103.8755,104.1439,103.8656,104.0644,6577.0
2025-02-28 10:10:00,104.77,104.84,104.55,104.62,7983.0,104.1439,104.2135,103.9252,103.9948,7983.0
2025-02-28 10:15:00,104.64,104.64,104.31,104.4,14265.0,104.0147,104.0147,103.6866,103.7761,14265.0
2025-02-28 10:20:00,104.35,104.69,104.35,104.57,13454.0,103.7264,104.0644,103.7264,103.9451,13454.0
2025-02-28 10:25:00,104.53,104.53,104.35,104.42,6806.0,103.9053,103.9053,103.7264,103.796,6806.0
2025-02-28 10:30:00,104.42,104.63,104.33,104.55,13634.0,103.796,104.0047,103.7065,103.9252,13634.0
2025-02-28 10:35:00,104.55,104.69,104.48,104.69,6384.0,103.9252,104.0644,103.8556,104.0644,6384.0
2025-02-28 10:40:00,104.69,104.77,104.6,104.6,7111.0,104.0644,104.1439,103.9749,103.9749,7111.0
2025-02-28 10:45:00,104.6,104.68,104.4,104.4,9071.0,103.9749,104.0544,103.7761,103.7761,9071.0
2025-02-28 10:50:00,104.48,104.66,104.47,104.55,10470.0,103.8556,104.0345,103.8457,103.9252,10470.0
2025-02-28 10:55:00,104.51,104.62,104.44,104.51,9287.0,103.8854,103.9948,103.8159,103.8854,9287.0
2025-02-28 11:00:00,104.51,104.6,104.44,104.49,10361.0,103.8854,103.9749,103.8159,103.8656,10361.0
2025-02-28 11:05:00,104.5,104.56,104.46,104.46,6875.0,103.8755,103.9351,103.8357,103.8357,6875.0
2025-02-28 11:10:00,104.51,104.52,104.14,104.15,8754.0,103.8854,103.8954,103.5177,103.5276,8754.0
2025-02-28 11:15:00,104.15,104.15,103.93,103.94,11502.0,103.5276,103.5276,103.3089,103.3188,11502.0
2025-02-28 11:20:00,103.94,104.13,103.93,104.01,7895.0,103.3188,103.5077,103.3089,103.3884,7895.0
2025-02-28 11:25:00,104.01,104.03,103.89,103.95,4870.0,103.3884,103.4083,103.2691,103.3288,4870.0
2025-02-28 11:30:00,103.95,104.23,103.95,104.15,5324.0,103.3288,103.6071,103.3288,103.5276,5324.0
2025-02-28 11:35:00,104.18,104.24,104.12,104.13,5074.0,103.5574,103.6171,103.4978,103.5077,5074.0
2025-02-28 11:40:00,104.11,104.22,104.1,104.2,5292.0,103.4878,103.5972,103.4779,103.5773,5292.0
2025-02-28 11:45:00,104.2,104.23,104.1,104.23,4661.0,103.5773,103.6071,103.4779,103.6071,4661.0
2025-02-28 11:50:00,104.22,104.23,104.14,104.15,6749.0,103.5972,103.6071,103.5177,103.5276,6749.0
2025-02-28 11:55:00,104.18,104.18,104.05,104.12,4863.0,103.5574,103.5574,103.4282,103.4978,4863.0
2025-02-28 12:00:00,104.13,104.16,104.0,104.03,4250.0,103.5077,103.5375,103.3785,103.4083,4250.0
2025-02-28 12:05:00,104.03,104.21,104.02,104.21,4401.0,103.4083,103.5872,103.3984,103.5872,4401.0
2025-02-28 12:10:00,104.19,104.27,104.12,104.13,3350.0,103.5674,103.6469,103.4978,103.5077,3350.0
2025-02-28 12:15:00,104.15,104.25,104.14,104.25,1824.0,103.5276,103.627,103.5177,103.627,1824.0
2025-02-28 12:20:00,104.27,104.27,104.07,104.13,11983.0,103.6469,103.6469,103.4481,103.5077,11983.0
2025-02-28 12:25:00,104.15,104.24,104.04,104.05,3123.0,103.5276,103.6171,103.4182,103.4282,3123.0
2025-02-28 12:30:00,104.06,104.12,104.05,104.07,2572.0,103.4381,103.4978,103.4282,103.4481,2572.0
2025-02-28 12:35:00,104.11,104.12,103.96,104.03,7783.0,103.4878,103.4978,103.3387,103.4083,7783.0
2025-02-28 12:40:00,104.03,104.05,103.84,103.92,4705.0,103.4083,103.4282,103.2194,103.299,4705.0
2025-02-28 12:45:00,103.92,103.92,103.76,103.8,5976.0,103.299,103.299,103.1399,103.1797,5976.0
2025-02-28 12:50:00,103.75,104.03,103.74,104.01,5731.0,103.13,103.4083,103.12,103.3884,5731.0
2025-02-28 12:55:00,103.96,103.96,103.71,103.78,5980.0,103.3387,103.3387,103.0902,103.1598,5980.0
2025-02-28 13:00:00,103.76,103.85,103.76,103.81,2745.0,103.1399,103.2294,103.1399,103.1896,2745.0
2025-02-28 13:05:00,103.77,103.83,103.73,103.81,3646.0,103.1499,103.2095,103.1101,103.1896,3646.0
2025-02-28 13:10:00,103.79,103.86,103.7,103.79,20944.0,103.1697,103.2393,103.0803,103.1697,20944.0
2025-02-28 13:15:00,103.86,103.91,103.42,103.42,12928.0,103.2393,103.289,102.802,102.802,12928.0
2025-02-28 13:20:00,103.42,103.62,103.42,103.51,12365.0,102.802,103.0008,102.802,102.8914,12365.0
2025-02-28 13:25:00,103.46,103.97,103.46,103.9,4548.0,102.8417,103.3487,102.8417,103.2791,4548.0
2025-02-28 13:30:00,103.9,104.0,103.72,103.83,17555.0,103.2791,103.3785,103.1002,103.2095,17555.0
2025-02-28 13:35:00,103.83,104.0,103.79,103.95,4451.0,103.2095,103.3785,103.1697,103.3288,4451.0
2025-02-28 13:40:00,104.0,104.03,103.86,103.93,6840.0,103.3785,103.4083,103.2393,103.3089,6840.0
2025-02-28 13:45:00,104.02,104.02,103.85,103.99,5219.0,103.3984,103.3984,103.2294,103.3685,5219.0
2025-02-28 13:50:00,104.02,104.22,103.98,104.22,21985.0,103.3984,103.5972,103.3586,103.5972,21985.0
2025-02-28 13:55:00,104.18,104.18,103.89,103.89,8469.0,103.5574,103.5574,103.2691,103.2691,8469.0
2025-02-28 14:00:00,103.91,104.14,103.91,103.97,12150.0,103.289,103.5177,103.289,103.3487,12150.0
2025-02-28 14:05:00,104.04,104.26,104.04,104.18,19707.0,103.4182,103.6369,103.4182,103.5574,19707.0
2025-02-28 14:10:00,104.18,104.35,104.08,104.18,14440.0,103.5574,103.7264,103.458,103.5574,14440.0
2025-02-28 14:15:00,104.18,104.18,103.85,103.87,37225.0,103.5574,103.5574,103.2294,103.2493,37225.0
2025-02-28 14:20:00,103.83,103.83,103.66,103.68,4417.0,103.2095,103.2095,103.0405,103.0604,4417.0
2025-02-28 14:25:00,103.73,103.99,103.7,103.87,8925.0,103.1101,103.3685,103.0803,103.2493,8925.0
2025-02-28 14:30:00,103.83,104.04,103.83,103.98,3247.0,103.2095,103.4182,103.2095,103.3586,3247.0
2025-02-28 14:35:00,103.98,104.09,103.88,104.06,7532.0,103.3586,103.468,103.2592,103.4381,7532.0
2025-02-28 14:40:00,103.98,104.14,103.97,104.09,4210.0,103.3586,103.5177,103.3487,103.468,4210.0
2025-02-28 14:45:00,104.06,104.16,104.03,104.12,5470.0,103.4381,103.5375,103.4083,103.4978,5470.0
2025-02-28 14:50:00,104.11,104.16,103.99,104.03,7269.0,103.4878,103.5375,103.3685,103.4083,7269.0
2025-02-28 14:55:00,104.06,104.11,103.98,103.98,4220.0,103.4381,103.4878,103.3586,103.3586,4220.0
2025-02-28 15:00:00,104.08,104.19,104.06,104.19,6034.0,103.458,103.5674,103.4381,103.5674,6034.0
2025-02-28 15:05:00,104.23,104.26,104.19,104.26,4911.0,103.6071,103.6369,103.5674,103.6369,4911.0
2025-02-28 15:10:00,104.25,104.38,104.18,104.34,5876.0,103.627,103.7562,103.5574,103.7165,5876.0
2025-02-28 15:15:00,104.36,104.42,104.29,104.3,8138.0,103.7363,103.796,103.6668,103.6767,8138.0
2025-02-28 15:20:00,104.29,104.33,104.19,104.3,11349.0,103.6668,103.7065,103.5674,103.6767,11349.0
2025-02-28 15:25:00,104.33,104.48,104.25,104.42,18649.0,103.7065,103.8556,103.627,103.796,18649.0
2025-02-28 15:30:00,104.42,104.56,104.34,104.39,16652.0,103.796,103.9351,103.7165,103.7662,16652.0
2025-02-28 15:35:00,104.35,104.57,104.31,104.57,16536.0,103.7264,103.9451,103.6866,103.9451,16536.0
2025-02-28 15:40:00,104.6,104.78,104.59,104.69,15410.0,103.9749,104.1538,103.965,104.0644,15410.0
2025-02-28 15:45:00,104.69,104.79,104.63,104.77,18826.0,104.0644,104.1638,104.0047,104.1439,18826.0
2025-02-28 15:50:00,104.81,104.97,104.68,104.88,50116.0,104.1836,104.3427,104.0544,104.2532,50116.0
2025-02-28 15:55:00,104.88,105.56,104.88,105.28,154286.0,104.2532,104.9292,104.2532,104.6508,154286.0
2025-03-03 09:30:00,105.4,105.5,104.8,104.81,35558.0,104.7701,104.8695,104.1737,104.1836,35558.0
2025-03-03 09:35:00,104.8,105.58,104.8,105.57,3428.0,104.1737,104.949,104.1737,104.9391,3428.0
2025-03-03 09:40:00,105.58,106.07,105.58,105.88,12141.0,104.949,105.4361,104.949,105.2473,12141.0
2025-03-03 09:45:00,105.9,105.9,105.46,105.46,5389.0,105.2671,105.2671,104.8298,104.8298,5389.0
2025-03-03 09:50:00,105.44,105.44,104.91,104.91,11820.0,104.8099,104.8099,104.2831,104.2831,11820.0
2025-03-03 09:55:00,104.95,105.01,104.26,104.36,6783.0,104.3228,104.3825,103.6369,103.7363,6783.0
2025-03-03 10:00:00,104.26,104.56,104.09,104.56,18285.0,103.6369,103.9351,103.468,103.9351,18285.0
2025-03-03 10:05:00,104.55,104.82,104.55,104.69,5737.0,103.9252,104.1936,103.9252,104.0644,5737.0
2025-03-03 10:10:00,104.7,104.87,104.62,104.62,9837.0,104.0743,104.2433,103.9948,103.9948,9837.0
2025-03-03 10:15:00,104.61,104.81,104.47,104.67,5627.0,103.9848,104.1836,103.8457,104.0445,5627.0
2025-03-03 10:20:00,104.62,104.84,104.62,104.71,3795.0,103.9948,104.2135,103.9948,104.0842,3795.0
2025-03-03 10:25:00,104.78,104.93,104.7,104.93,7660.0,104.1538,104.3029,104.0743,104.3029,7660.0
2025-03-03 10:30:00,104.89,104.91,104.64,104.74,7281.0,104.2632,104.2831,104.0147,104.1141,7281.0
2025-03-03 10:35:00,104.67,104.84,104.56,104.65,6230.0,104.0445,104.2135,103.9351,104.0246,6230.0
2025-03-03 10:40:00,104.67,105.05,104.67,105.05,2481.0,104.0445,104.4222,104.0445,104.4222,2481.0
2025-03-03 10:45:00,105.05,105.05,104.58,104.58,8000.0,104.4222,104.4222,103.955,103.955,8000.0
2025-03-03 10:50:00,104.66,104.83,104.66,104.83,5756.0,104.0345,104.2035,104.0345,104.2035,5756.0
2025-03-03 10:55:00,104.85,104.88,104.57,104.59,8718.0,104.2234,104.2532,103.9451,103.965,8718.0
2025-03-03 11:00:00,104.65,104.82,104.64,104.65,7134.0,104.0246,104.1936,104.0147,104.0246,7134.0
2025-03-03 11:05:00,104.66,104.7,104.5,104.64,4172.0,104.0345,104.0743,103.8755,104.0147,4172.0
2025-03-03 11:10:00,104.63,104.67,104.45,104.65,6333.0,104.0047,104.0445,103.8258,104.0246,6333.0
2025-03-03 11:15:00,104.67,104.73,104.57,104.73,5507.0,104.0445,104.1041,103.9451,104.1041,5507.0
2025-03-03 11:20:00,104.71,104.74,104.54,104.62,5834.0,104.0842,104.1141,103.9153,103.9948,5834.0
2025-03-03 11:25:00,104.55,104.56,104.41,104.42,2719.0,103.9252,103.9351,103.786,103.796,2719.0
2025-03-03 11:30:00,104.48,104.58,104.47,104.47,6559.0,103.8556,103.955,103.8457,103.8457,6559.0
2025-03-03 11:35:00,104.43,104.47,104.32,104.33,3664.0,103.8059,103.8457,103.6966,103.7065,3664.0
2025-03-03 11:40:00,104.34,104.42,104.3,104.33,3543.0,103.7165,103.796,103.6767,103.7065,3543.0
2025-03-03 11:45:00,104.31,104.48,104.26,104.45,4953.0,103.6866,103.8556,103.6369,103.8258,4953.0
2025-03-03 11:50:00,104.47,104.51,104.35,104.44,6185.0,103.8457,103.8854,103.7264,103.8159,6185.0
2025-03-03 11:55:00,104.39,104.48,104.37,104.47,3439.0,103.7662,103.8556,103.7463,103.8457,3439.0
2025-03-03 12:00:00,104.47,104.6,104.4,104.56,4718.0,103.8457,103.9749,103.7761,103.9351,4718.0
2025-03-03 12:05:00,104.58,104.74,104.57,104.68,3524.0,103.955,104.1141,103.9451,104.0544,3524.0
2025-03-03 12:10:00,104.68,104.75,104.67,104.72,4004.0,104.0544,104.124,104.0445,104.0942,4004.0
2025-03-03 12:15:00,104.71,104.75,104.59,104.64,9092.0,104.0842,104.124,103.965,104.0147,9092.0
2025-03-03 12:20:00,104.63,104.77,104.62,104.7,6225.0,104.0047,104.1439,103.9948,104.0743,6225.0
2025-03-03 12:25:00,104.7,104.7,104.62,104.63,2928.0,104.0743,104.0743,103.9948,104.0047,2928.0
2025-03-03 12:30:00,104.63,104.69,104.6,104.62,1911.0,104.0047,104.0644,103.9749,103.9948,1911.0
2025-03-03 12:35:00,104.66,104.66,104.55,104.57,5569.0,104.0345,104.0345,103.9252,103.9451,5569.0
2025-03-03 12:40:00,104.59,104.59,104.43,104.43,4223.0,103.965,103.965,103.8059,103.8059,4223.0
2025-03-03 12:45:00,104.36,104.52,104.35,104.52,4666.0,103.7363,103.8954,103.7264,103.8954,4666.0
2025-03-03 12:50:00,104.49,104.5,104.33,104.35,5558.0,103.8656,103.8755,103.7065,103.7264,5558.0
2025-03-03 12:55:00,104.32,104.34,104.2,104.3,8140.0,103.6966,103.7165,103.5773,103.6767,8140.0
2025-03-03 13:00:00,104.26,104.34,104.2,104.28,7621.0,103.6369,103.7165,103.5773,103.6568,7621.0
2025-03-03 13:05:00,104.24,104.27,104.16,104.19,5137.0,103.6171,103.6469,103.5375,103.5674,5137.0
2025-03-03 13:10:00,104.17,104.22,104.1,104.11,5104.0,103.5475,103.5972,103.4779,103.4878,5104.0
2025-03-03 13:15:00,104.12,104.16,103.89,103.89,15530.0,103.4978,103.5375,103.2691,103.2691,15530.0
2025-03-03 13:20:00,103.94,103.94,103.68,103.76,6823.0,103.3188,103.3188,103.0604,103.1399,6823.0
2025-03-03 13:25:00,103.73,103.77,103.48,103.51,4324.0,103.1101,103.1499,102.8616,102.8914,4324.0
2025-03-03 13:30:00,103.53,103.6,103.37,103.48,12209.0,102.9113,102.9809,102.7523,102.8616,12209.0
2025-03-03 13:35:00,103.39,103.46,103.25,103.3,5039.0,102.7721,102.8417,102.633,102.6827,5039.0
2025-03-03 13:40:00,103.33,103.48,103.31,103.43,4223.0,102.7125,102.8616,102.6926,102.8119,4223.0
2025-03-03 13:45:00,103.41,103.76,103.28,103.58,10784.0,102.792,103.1399,102.6628,102.961,10784.0
2025-03-03 13:50:00,103.58,103.63,103.43,103.43,6108.0,102.961,103.0107,102.8119,102.8119,6108.0
2025-03-03 13:55:00,103.43,103.51,103.34,103.47,3738.0,102.8119,102.8914,102.7224,102.8517,3738.0
2025-03-03 14:00:00,103.51,103.67,103.47,103.62,12001.0,102.8914,103.0505,102.8517,103.0008,12001.0
2025-03-03 14:05:00,103.66,103.83,103.61,103.79,11922.0,103.0405,103.2095,102.9908,103.1697,11922.0
2025-03-03 14:10:00,103.79,103.81,103.66,103.66,12603.0,103.1697,103.1896,103.0405,103.0405,12603.0
2025-03-03 14:15:00,103.7,103.75,103.65,103.65,4758.0,103.0803,103.13,103.0306,103.0306,4758.0
2025-03-03 14:20:00,103.64,103.78,103.6,103.74,2740.0,103.0206,103.1598,102.9809,103.12,2740.0
2025-03-03 14:25:00,103.73,103.75,103.61,103.63,6492.0,103.1101,103.13,102.9908,103.0107,6492.0
2025-03-03 14:30:00,103.66,103.82,103.64,103.67,4699.0,103.0405,103.1996,103.0206,103.0505,4699.0
2025-03-03 14:35:00,103.69,103.69,103.55,103.63,4322.0,103.0703,103.0703,102.9312,103.0107,4322.0
2025-03-03 14:40:00,103.68,103.78,103.68,103.69,2938.0,103.0604,103.1598,103.0604,103.0703,2938.0
2025-03-03 14:45:00,103.65,103.68,103.62,103.62,4478.0,103.0306,103.0604,103.0008,103.0008,4478.0
2025-03-03 14:50:00,103.61,103.66,103.21,103.33,6449.0,102.9908,103.0405,102.5932,102.7125,6449.0
2025-03-03 14:55:00,103.22,103.4,103.12,103.16,5186.0,102.6032,102.7821,102.5037,102.5435,5186.0
2025-03-03 15:00:00,103.15,103.15,102.7,102.73,5030.0,102.5336,102.5336,102.0863,102.1161,5030.0
2025-03-03 15:05:00,102.79,102.85,102.63,102.78,6994.0,102.1757,102.2354,102.0167,102.1658,6994.0
2025-03-03 15:10:00,102.81,102.86,102.59,102.77,13583.0,102.1956,102.2453,101.9769,102.1558,13583.0
2025-03-03 15:15:00,102.77,102.81,102.59,102.59,20779.0,102.1558,102.1956,101.9769,101.9769,20779.0
2025-03-03 15:20:00,102.59,102.64,102.44,102.49,14219.0,101.9769,102.0266,101.8278,101.8775,14219.0
2025-03-03 15:25:00,102.5,102.51,102.2,102.28,10101.0,101.8875,101.8974,101.5892,101.6688,10101.0
2025-03-03 15:30:00,102.31,102.53,102.31,102.45,13379.0,101.6986,101.9173,101.6986,101.8378,13379.0
2025-03-03 15:35:00,102.48,102.48,102.33,102.41,12065.0,101.8676,101.8676,101.7185,101.798,12065.0
2025-03-03 15:40:00,102.38,102.55,102.28,102.48,14301.0,101.7682,101.9372,101.6688,101.8676,14301.0
2025-03-03 15:45:00,102.48,102.8,102.46,102.76,22855.0,101.8676,102.1857,101.8477,102.1459,22855.0
2025-03-03 15:50:00,102.74,102.91,102.48,102.9,42023.0,102.126,102.295,101.8676,102.2851,42023.0
2025-03-03 15:55:00,102.9,103.1,102.73,103.1,202916.0,102.2851,102.4839,102.1161,102.4839,202916.0
2025-03-04 09:30:00,101.48,101.66,101.18,101.22,31203.0,100.8735,101.0525,100.5753,100.6151,31203.0
2025-03-04 09:35:00,101.22,101.52,100.75,101.51,17742.0,100.6151,100.9133,100.1479,100.9034,17742.0
2025-03-04 09:40:00,101.51,101.51,100.58,100.6,8243.0,100.9034,100.9034,99.9789,99.9988,8243.0
2025-03-04 09:45:00,100.6,100.73,100.4,100.41,31869.0,99.9988,100.128,99.8,99.8099,31869.0
2025-03-04 09:50:00,100.46,100.51,99.88,99.91,20306.0,99.8596,99.9093,99.2831,99.3129,20306.0
2025-03-04 09:55:00,99.91,100.01,99.3,99.44,30804.0,99.3129,99.4123,98.7066,98.8457,30804.0
2025-03-04 10:00:00,99.46,99.46,99.22,99.3,14433.0,98.8656,98.8656,98.6271,98.7066,14433.0
2025-03-04 10:05:00,99.32,99.38,98.68,98.68,8265.0,98.7265,98.7861,98.0903,98.0903,8265.0
2025-03-04 10:10:00,98.68,98.73,98.29,98.29,11537.0,98.0903,98.14,97.7026,97.7026,11537.0
2025-03-04 10:15:00,98.36,98.36,98.0,98.02,14435.0,97.7722,97.7722,97.4143,97.4342,14435.0
2025-03-04 10:20:00,98.18,98.57,97.88,98.47,7368.0,97.5933,97.9809,97.2951,97.8815,7368.0
2025-03-04 10:25:00,98.46,98.8,98.45,98.75,8946.0,97.8716,98.2096,97.8617,98.1599,8946.0
2025-03-04 10:30:00,98.68,98.86,98.6,98.67,13752.0,98.0903,98.2692,98.0108,98.0803,13752.0
2025-03-04 10:35:00,98.72,98.91,98.44,98.51,11618.0,98.13,98.3189,97.8517,97.9213,11618.0
2025-03-04 10:40:00,98.46,98.79,98.45,98.64,9325.0,97.8716,98.1996,97.8617,98.0505,9325.0
2025-03-04 10:45:00,98.63,98.64,98.25,98.27,7774.0,98.0406,98.0505,97.6629,97.6827,7774.0
2025-03-04 10:50:00,98.26,98.26,98.09,98.2,6692.0,97.6728,97.6728,97.5038,97.6132,6692.0
2025-03-04 10:55:00,98.12,98.21,97.98,98.07,6544.0,97.5336,97.6231,97.3945,97.4839,6544.0
2025-03-04 11:00:00,98.09,98.35,97.97,98.35,5047.0,97.5038,97.7623,97.3845,97.7623,5047.0
2025-03-04 11:05:00,98.18,98.28,98.03,98.09,17686.0,97.5933,97.6927,97.4442,97.5038,17686.0
2025-03-04 11:10:00,98.09,98.54,98.03,98.52,16481.0,97.5038,97.9511,97.4442,97.9312,16481.0
2025-03-04 11:15:00,98.51,98.54,98.3,98.35,11058.0,97.9213,97.9511,97.7126,97.7623,11058.0
2025-03-04 11:20:00,98.38,98.54,98.24,98.25,39795.0,97.7921,97.9511,97.6529,97.6629,39795.0
2025-03-04 11:25:00,98.25,98.25,98.04,98.17,14587.0,97.6629,97.6629,97.4541,97.5833,14587.0
2025-03-04 11:30:00,98.22,98.26,98.07,98.15,15902.0,97.633,97.6728,97.4839,97.5634,15902.0
2025-03-04 11:35:00,98.15,98.21,98.03,98.15,15768.0,97.5634,97.6231,97.4442,97.5634,15768.0
2025-03-04 11:40:00,98.18,98.84,98.18,98.84,20051.0,97.5933,98.2493,97.5933,98.2493,20051.0
2025-03-04 11:45:00,98.83,98.83,98.61,98.69,8513.0,98.2394,98.2394,98.0207,98.1002,8513.0
2025-03-04 11:50:00,98.69,98.89,98.64,98.8,9020.0,98.1002,98.299,98.0505,98.2096,9020.0
2025-03-04 11:55:00,98.81,98.88,98.79,98.8,14128.0,98.2195,98.2891,98.1996,98.2096,14128.0
2025-03-04 12:00:00,98.86,99.06,98.86,99.06,6620.0,98.2692,98.468,98.2692,98.468,6620.0
2025-03-04 12:05:00,99.02,99.06,98.86,98.94,10622.0,98.4282,98.468,98.2692,98.3487,10622.0
2025-03-04 12:10:00,98.99,99.23,98.97,99.21,10959.0,98.3984,98.637,98.3785,98.6171,10959.0
2025-03-04 12:15:00,99.21,99.21,99.11,99.16,19281.0,98.6171,98.6171,98.5177,98.5674,19281.0
2025-03-04 12:20:00,99.14,99.3,99.11,99.3,21515.0,98.5475,98.7066,98.5177,98.7066,21515.0
2025-03-04 12:25:00,99.29,99.38,99.25,99.33,7071.0,98.6966,98.7861,98.6569,98.7364,7071.0
2025-03-04 12:30:00,99.34,99.34,99.1,99.34,14536.0,98.7463,98.7463,98.5078,98.7463,14536.0
2025-03-04 12:35:00,99.36,99.46,99.33,99.35,3114.0,98.7662,98.8656,98.7364,98.7563,3114.0
2025-03-04 12:40:00,99.3,99.38,99.08,99.1,6732.0,98.7066,98.7861,98.4879,98.5078,6732.0
2025-03-04 12:45:00,99.17,99.39,99.17,99.25,13010.0,98.5774,98.796,98.5774,98.6569,13010.0
2025-03-04 12:50:00,99.25,99.44,99.13,99.39,23312.0,98.6569,98.8457,98.5376,98.796,23312.0
2025-03-04 12:55:00,99.47,99.47,99.1,99.16,11899.0,98.8756,98.8756,98.5078,98.5674,11899.0
2025-03-04 13:00:00,99.12,99.48,99.12,99.42,13365.0,98.5277,98.8855,98.5277,98.8259,13365.0
2025-03-04 13:05:00,99.4,99.87,99.4,99.8,13924.0,98.806,99.2732,98.806,99.2036,13924.0
2025-03-04 13:10:00,99.77,99.99,99.77,99.97,8822.0,99.1738,99.3925,99.1738,99.3726,8822.0
2025-03-04 13:15:00,99.97,99.97,99.71,99.97,15350.0,99.3726,99.3726,99.1141,99.3726,15350.0
2025-03-04 13:20:00,99.98,100.06,99.81,99.92,30054.0,99.3825,99.462,99.2135,99.3229,30054.0
2025-03-04 13:25:00,99.92,99.93,99.77,99.85,16559.0,99.3229,99.3328,99.1738,99.2533,16559.0
2025-03-04 13:30:00,99.82,99.82,99.6,99.81,11225.0,99.2235,99.2235,99.0048,99.2135,11225.0
2025-03-04 13:35:00,99.81,99.82,99.64,99.75,6699.0,99.2135,99.2235,99.0445,99.1539,6699.0
2025-03-04 13:40:00,99.77,99.94,99.76,99.93,10967.0,99.1738,99.3428,99.1638,99.3328,10967.0
2025-03-04 13:45:00,99.95,100.1,99.92,99.98,10182.0,99.3527,99.5018,99.3229,99.3825,10182.0
2025-03-04 13:50:00,99.98,100.21,99.95,100.15,10104.0,99.3825,99.6111,99.3527,99.5515,10104.0
2025-03-04 13:55:00,100.16,100.3,100.11,100.17,12154.0,99.5614,99.7006,99.5117,99.5714,12154.0
2025-03-04 14:00:00,100.18,100.46,100.13,100.4,7128.0,99.5813,99.8596,99.5316,99.8,7128.0
2025-03-04 14:05:00,100.42,100.81,100.4,100.66,13213.0,99.8199,100.2076,99.8,100.0584,13213.0
2025-03-04 14:10:00,100.68,100.68,100.5,100.54,5224.0,100.0783,100.0783,99.8994,99.9392,5224.0
2025-03-04 14:15:00,100.54,100.65,100.51,100.52,10548.0,99.9392,100.0485,99.9093,99.9193,10548.0
2025-03-04 14:20:00,100.54,100.65,100.51,100.57,8335.0,99.9392,100.0485,99.9093,99.969,8335.0
2025-03-04 14:25:00,100.6,100.61,100.26,100.29,7943.0,99.9988,100.0087,99.6608,99.6907,7943.0
2025-03-04 14:30:00,100.32,100.33,100.04,100.11,5154.0,99.7205,99.7304,99.4422,99.5117,5154.0
2025-03-04 14:35:00,100.13,100.25,100.13,100.15,4825.0,99.5316,99.6509,99.5316,99.5515,4825.0
2025-03-04 14:40:00,100.21,100.3,100.14,100.28,4504.0,99.6111,99.7006,99.5416,99.6807,4504.0
2025-03-04 14:45:00,100.24,100.35,100.06,100.15,34595.0,99.641,99.7503,99.462,99.5515,34595.0
2025-03-04 14:50:00,100.18,100.26,100.1,100.14,13994.0,99.5813,99.6608,99.5018,99.5416,13994.0
2025-03-04 14:55:00,100.11,100.24,100.09,100.11,15603.0,99.5117,99.641,99.4919,99.5117,15603.0
2025-03-04 15:00:00,100.1,100.18,99.97,100.01,20828.0,99.5018,99.5813,99.3726,99.4123,20828.0
2025-03-04 15:05:00,100.04,100.22,100.03,100.19,5552.0,99.4422,99.6211,99.4322,99.5913,5552.0
2025-03-04 15:10:00,100.2,100.4,100.2,100.29,9951.0,99.6012,99.8,99.6012,99.6907,9951.0
2025-03-04 15:15:00,100.29,100.37,100.23,100.37,9793.0,99.6907,99.7702,99.631,99.7702,9793.0
2025-03-04 15:20:00,100.36,100.75,100.35,100.75,17547.0,99.7602,100.1479,99.7503,100.1479,17547.0
2025-03-04 15:25:00,100.72,100.72,100.32,100.35,8456.0,100.1181,100.1181,99.7205,99.7503,8456.0
2025-03-04 15:30:00,100.31,100.31,99.72,99.78,22957.0,99.7105,99.7105,99.1241,99.1837,22957.0
2025-03-04 15:35:00,99.82,99.93,99.68,99.8,29156.0,99.2235,99.3328,99.0843,99.2036,29156.0
2025-03-04 15:40:00,99.77,99.8,99.59,99.75,20465.0,99.1738,99.2036,98.9948,99.1539,20465.0
2025-03-04 15:45:00,99.77,99.86,99.58,99.7,40251.0,99.1738,99.2632,98.9849,99.1042,40251.0
2025-03-04 15:50:00,99.68,99.84,99.42,99.67,151756.0,99.0843,99.2433,98.8259,99.0744,151756.0
2025-03-04 15:55:00,99.68,99.71,99.5,99.56,215456.0,99.0843,99.1141,98.9054,98.965,215456.0
2025-03-05 09:30:00,99.47,99.73,99.05,99.69,27225.0,98.8756,99.134,98.4581,99.0942,27225.0
2025-03-05 09:35:00,99.5,100.13,99.49,99.69,14842.0,98.9054,99.5316,98.8954,99.0942,14842.0
2025-03-05 09:40:00,99.69,100.23,99.56,99.99,13081.0,99.0942,99.631,98.965,99.3925,13081.0
2025-03-05 09:45:00,100.08,100.08,99.9,99.94,4388.0,99.4819,99.4819,99.303,99.3428,4388.0
2025-03-05 09:50:00,99.9,100.33,99.85,100.33,14790.0,99.303,99.7304,99.2533,99.7304,14790.0
2025-03-05 09:55:00,100.1,100.11,99.77,99.77,4500.0,99.5018,99.5117,99.1738,99.1738,4500.0
2025-03-05 10:00:00,100.03,100.23,99.79,99.99,8589.0,99.4322,99.631,99.1936,99.3925,8589.0
2025-03-05 10:05:00,99.99,100.3,99.99,100.24,29038.0,99.3925,99.7006,99.3925,99.641,29038.0
2025-03-05 10:10:00,100.24,100.24,100.06,100.09,18657.0,99.641,99.641,99.462,99.4919,18657.0
2025-03-05 10:15:00,100.09,100.15,99.82,100.06,17008.0,99.4919,99.5515,99.2235,99.462,17008.0
2025-03-05 10:20:00,100.02,100.06,99.79,99.81,5634.0,99.4223,99.462,99.1936,99.2135,5634.0
2025-03-05 10:25:00,99.69,99.86,99.69,99.78,2483.0,99.0942,99.2632,99.0942,99.1837,2483.0
2025-03-05 10:30:00,99.77,99.94,99.75,99.84,8178.0,99.1738,99.3428,99.1539,99.2433,8178.0
2025-03-05 10:35:00,99.84,99.97,99.79,99.95,6318.0,99.2433,99.3726,99.1936,99.3527,6318.0
2025-03-05 10:40:00,99.9,99.9,99.72,99.84,6263.0,99.303,99.303,99.1241,99.2433,6263.0
2025-03-05 10:45:00,99.87,99.94,99.81,99.85,9176.0,99.2732,99.3428,99.2135,99.2533,9176.0
2025-03-05 10:50:00,99.83,99.83,99.72,99.83,2580.0,99.2334,99.2334,99.1241,99.2334,2580.0
2025-03-05 10:55:00,99.84,99.96,99.75,99.77,3944.0,99.2433,99.3626,99.1539,99.1738,3944.0
2025-03-05 11:00:00,99.66,99.66,99.5,99.62,3716.0,99.0644,99.0644,98.9054,99.0247,3716.0
2025-03-05 11:05:00,99.67,99.67,99.52,99.57,6907.0,99.0744,99.0744,98.9253,98.975,6907.0
2025-03-05 11:10:00,99.52,99.61,99.36,99.54,5185.0,98.9253,99.0147,98.7662,98.9451,5185.0
2025-03-05 11:15:00,99.58,99.63,99.43,99.45,9024.0,98.9849,99.0346,98.8358,98.8557,9024.0
2025-03-05 11:20:00,99.45,99.61,99.44,99.6,4989.0,98.8557,99.0147,98.8457,99.0048,4989.0
2025-03-05 11:25:00,99.62,99.64,99.48,99.63,16490.0,99.0247,99.0445,98.8855,99.0346,16490.0
2025-03-05 11:30:00,99.64,99.76,99.53,99.57,24335.0,99.0445,99.1638,98.9352,98.975,24335.0
2025-03-05 11:35:00,99.51,99.76,99.51,99.7,7280.0,98.9153,99.1638,98.9153,99.1042,7280.0
2025-03-05 11:40:00,99.72,99.72,99.61,99.7,17630.0,99.1241,99.1241,99.0147,99.1042,17630.0
2025-03-05 11:45:00,99.71,99.71,99.49,99.59,12663.0,99.1141,99.1141,98.8954,98.9948,12663.0
2025-03-05 11:50:00,99.58,99.59,99.41,99.42,3065.0,98.9849,98.9948,98.8159,98.8259,3065.0
2025-03-05 11:55:00,99.46,99.79,99.35,99.66,7661.0,98.8656,99.1936,98.7563,99.0644,7661.0
2025-03-05 12:00:00,99.59,100.16,99.59,99.72,8129.0,98.9948,99.5614,98.9948,99.1241,8129.0
2025-03-05 12:05:00,99.79,99.83,99.71,99.82,2462.0,99.1936,99.2334,99.1141,99.2235,2462.0
2025-03-05 12:10:00,99.83,99.88,99.74,99.77,5069.0,99.2334,99.2831,99.1439,99.1738,5069.0
2025-03-05 12:15:00,99.74,99.81,99.64,99.64,4248.0,99.1439,99.2135,99.0445,99.0445,4248.0
2025-03-05 12:20:00,99.65,99.87,99.65,99.85,2952.0,99.0545,99.2732,99.0545,99.2533,2952.0
2025-03-05 12:25:00,99.81,99.84,99.7,99.84,3794.0,99.2135,99.2433,99.1042,99.2433,3794.0
2025-03-05 12:30:00,99.85,99.91,99.84,99.88,2923.0,99.2533,99.3129,99.2433,99.2831,2923.0
2025-03-05 12:35:00,99.89,99.96,99.83,99.89,4844.0,99.2931,99.3626,99.2334,99.2931,4844.0
2025-03-05 12:40:00,99.92,100.0,99.89,99.9,9087.0,99.3229,99.4024,99.2931,99.303,9087.0
2025-03-05 12:45:00,99.89,99.98,99.77,99.98,2908.0,99.2931,99.3825,99.1738,99.3825,2908.0
2025-03-05 12:50:00,100.09,100.21,100.08,100.17,3116.0,99.4919,99.6111,99.4819,99.5714,3116.0
2025-03-05 12:55:00,100.06,100.22,100.06,100.15,2456.0,99.462,99.6211,99.462,99.5515,2456.0
2025-03-05 13:00:00,100.19,100.25,100.12,100.12,2743.0,99.5913,99.6509,99.5217,99.5217,2743.0
2025-03-05 13:05:00,100.17,100.25,99.73,99.73,6305.0,99.5714,99.6509,99.134,99.134,6305.0
2025-03-05 13:10:00,99.68,99.97,99.68,99.87,3371.0,99.0843,99.3726,99.0843,99.2732,3371.0
2025-03-05 13:15:00,99.86,100.0,99.86,99.99,2755.0,99.2632,99.4024,99.2632,99.3925,2755.0
2025-03-05 13:20:00,100.03,100.04,99.98,100.03,2344.0,99.4322,99.4422,99.3825,99.4322,2344.0
2025-03-05 13:25:00,99.99,100.01,99.9,99.93,5291.0,99.3925,99.4123,99.303,99.3328,5291.0
2025-03-05 13:30:00,99.89,100.05,99.8,99.9,6895.0,99.2931,99.4521,99.2036,99.303,6895.0
2025-03-05 13:35:00,99.9,100.0,99.83,99.97,4435.0,99.303,99.4024,99.2334,99.3726,4435.0
2025-03-05 13:40:00,100.0,100.0,99.79,99.8,3568.0,99.4024,99.4024,99.1936,99.2036,3568.0
2025-03-05 13:45:00,99.8,100.05,99.79,100.05,1825.0,99.2036,99.4521,99.1936,99.4521,1825.0
2025-03-05 13:50:00,100.04,100.1,100.04,100.06,1827.0,99.4422,99.5018,99.4422,99.462,1827.0
2025-03-05 13:55:00,100.06,100.27,100.03,100.26,3679.0,99.462,99.6708,99.4322,99.6608,3679.0
2025-03-05 14:00:00,100.29,100.58,100.21,100.58,7877.0,99.6907,99.9789,99.6111,99.9789,7877.0
2025-03-05 14:05:00,100.58,100.96,100.58,100.96,6825.0,99.9789,100.3567,99.9789,100.3567,6825.0
2025-03-05 14:10:00,100.97,100.97,100.72,100.8,11798.0,100.3666,100.3666,100.1181,100.1976,11798.0
2025-03-05 14:15:00,100.89,100.89,100.62,100.62,3000.0,100.2871,100.2871,100.0187,100.0187,3000.0
2025-03-05 14:20:00,100.61,100.81,100.58,100.81,4136.0,100.0087,100.2076,99.9789,100.2076,4136.0
2025-03-05 14:25:00,100.81,100.81,100.64,100.64,3439.0,100.2076,100.2076,100.0386,100.0386,3439.0
2025-03-05 14:30:00,100.63,100.75,100.63,100.7,2860.0,100.0286,100.1479,100.0286,100.0982,2860.0
2025-03-05 14:35:00,100.73,100.76,100.57,100.7,6171.0,100.128,100.1579,99.969,100.0982,6171.0
2025-03-05 14:40:00,100.76,100.76,100.59,100.59,5363.0,100.1579,100.1579,99.9889,99.9889,5363.0
2025-03-05 14:45:00,100.59,100.75,100.58,100.73,7416.0,99.9889,100.1479,99.9789,100.128,7416.0
2025-03-05 14:50:00,100.75,100.77,100.59,100.77,6803.0,100.1479,100.1678,99.9889,100.1678,6803.0
2025-03-05 14:55:00,100.8,100.8,100.55,100.57,4840.0,100.1976,100.1976,99.9491,99.969,4840.0
2025-03-05 15:00:00,100.56,100.89,100.55,100.86,3827.0,99.959,100.2871,99.9491,100.2573,3827.0
2025-03-05 15:05:00,100.83,100.92,100.82,100.87,5330.0,100.2274,100.3169,100.2175,100.2672,5330.0
2025-03-05 15:10:00,100.83,100.87,100.76,100.81,6958.0,100.2274,100.2672,100.1579,100.2076,6958.0
2025-03-05 15:15:00,100.81,100.85,100.46,100.53,6777.0,100.2076,100.2473,99.8596,99.9292,6777.0
2025-03-05 15:20:00,100.56,100.61,100.43,100.55,7449.0,99.959,100.0087,99.8298,99.9491,7449.0
2025-03-05 15:25:00,100.54,100.73,100.52,100.66,13133.0,99.9392,100.128,99.9193,100.0584,13133.0
2025-03-05 15:30:00,100.65,100.65,100.44,100.54,14593.0,100.0485,100.0485,99.8398,99.9392,14593.0
2025-03-05 15:35:00,100.55,100.61,100.48,100.61,14913.0,99.9491,100.0087,99.8795,100.0087,14913.0
2025-03-05 15:40:00,100.6,100.73,100.53,100.66,17572.0,99.9988,100.128,99.9292,100.0584,17572.0
2025-03-05 15:45:00,100.66,100.66,100.48,100.51,17942.0,100.0584,100.0584,99.8795,99.9093,17942.0
2025-03-05 15:50:00,100.46,100.62,100.16,100.52,27893.0,99.8596,100.0187,99.5614,99.9193,27893.0
2025-03-05 15:55:00,100.48,100.56,100.24,100.28,163018.0,99.8795,99.959,99.641,99.6807,163018.0
2025-03-06 09:30:00,99.2,99.98,98.96,99.71,17293.0,98.6072,99.3825,98.3686,99.1141,17293.0
2025-03-06 09:35:00,99.83,99.84,99.54,99.54,3380.0,99.2334,99.2433,98.9451,98.9451,3380.0
2025-03-06 09:40:00,99.74,99.91,99.27,99.32,16504.0,99.1439,99.3129,98.6768,98.7265,16504.0
2025-03-06 09:45:00,99.32,99.63,99.2,99.63,9928.0,98.7265,99.0346,98.6072,99.0346,9928.0
2025-03-06 09:50:00,99.65,99.84,99.55,99.76,25967.0,99.0545,99.2433,98.9551,99.1638,25967.0
2025-03-06 09:55:00,99.69,99.73,99.4,99.49,8336.0,99.0942,99.134,98.806,98.8954,8336.0
2025-03-06 10:00:00,99.5,100.17,99.5,100.09,9142.0,98.9054,99.5714,98.9054,99.4919,9142.0
2025-03-06 10:05:00,100.15,100.27,99.98,100.0,7275.0,99.5515,99.6708,99.3825,99.4024,7275.0
2025-03-06 10:10:00,99.88,100.0,99.77,99.89,10343.0,99.2831,99.4024,99.1738,99.2931,10343.0
2025-03-06 10:15:00,99.84,100.01,99.81,99.95,11716.0,99.2433,99.4123,99.2135,99.3527,11716.0
2025-03-06 10:20:00,99.97,100.05,99.87,99.87,15589.0,99.3726,99.4521,99.2732,99.2732,15589.0
2025-03-06 10:25:00,99.87,99.98,99.68,99.97,11971.0,99.2732,99.3825,99.0843,99.3726,11971.0
2025-03-06 10:30:00,99.94,100.02,99.87,100.01,4337.0,99.3428,99.4223,99.2732,99.4123,4337.0
2025-03-06 10:35:00,99.99,100.21,99.85,100.21,8827.0,99.3925,99.6111,99.2533,99.6111,8827.0
2025-03-06 10:40:00,100.16,100.31,100.16,100.21,3971.0,99.5614,99.7105,99.5614,99.6111,3971.0
2025-03-06 10:45:00,100.2,100.22,100.1,100.11,10108.0,99.6012,99.6211,99.5018,99.5117,10108.0
2025-03-06 10:50:00,100.09,100.19,99.98,99.98,9108.0,99.4919,99.5913,99.3825,99.3825,9108.0
2025-03-06 10:55:00,100.06,100.22,99.98,100.2,11795.0,99.462,99.6211,99.3825,99.6012,11795.0
2025-03-06 11:00:00,100.25,100.3,99.96,100.08,10081.0,99.6509,99.7006,99.3626,99.4819,10081.0
2025-03-06 11:05:00,100.11,100.21,100.09,100.2,20029.0,99.5117,99.6111,99.4919,99.6012,20029.0
2025-03-06 11:10:00,100.17,100.37,100.16,100.27,11928.0,99.5714,99.7702,99.5614,99.6708,11928.0
2025-03-06 11:15:00,100.3,100.44,100.26,100.38,9015.0,99.7006,99.8398,99.6608,99.7801,9015.0
2025-03-06 11:20:00,100.34,100.38,100.21,100.35,6152.0,99.7404,99.7801,99.6111,99.7503,6152.0
2025-03-06 11:25:00,100.36,100.44,100.12,100.42,12558.0,99.7602,99.8398,99.5217,99.8199,12558.0
2025-03-06 11:30:00,100.38,100.62,100.36,100.49,5607.0,99.7801,100.0187,99.7602,99.8895,5607.0
2025-03-06 11:35:00,100.49,100.49,99.95,100.17,17366.0,99.8895,99.8895,99.3527,99.5714,17366.0
2025-03-06 11:40:00,100.17,100.17,99.99,100.02,21972.0,99.5714,99.5714,99.3925,99.4223,21972.0
2025-03-06 11:45:00,100.06,100.24,100.06,100.18,10170.0,99.462,99.641,99.462,99.5813,10170.0
2025-03-06 11:50:00,100.18,100.18,100.02,100.18,9166.0,99.5813,99.5813,99.4223,99.5813,9166.0
2025-03-06 11:55:00,100.15,100.15,100.02,100.04,14243.0,99.5515,99.5515,99.4223,99.4422,14243.0
2025-03-06 12:00:00,99.97,100.12,99.86,99.87,5445.0,99.3726,99.5217,99.2632,99.2732,5445.0
2025-03-06 12:05:00,99.84,99.89,99.73,99.8,2443.0,99.2433,99.2931,99.134,99.2036,2443.0
2025-03-06 12:10:00,99.83,99.89,99.79,99.8,4142.0,99.2334,99.2931,99.1936,99.2036,4142.0
2025-03-06 12:15:00,99.76,100.01,99.76,100.01,5364.0,99.1638,99.4123,99.1638,99.4123,5364.0
2025-03-06 12:20:00,100.05,100.15,99.96,99.97,7581.0,99.4521,99.5515,99.3626,99.3726,7581.0
2025-03-06 12:25:00,99.91,99.91,99.64,99.78,4841.0,99.3129,99.3129,99.0445,99.1837,4841.0
2025-03-06 12:30:00,99.74,99.93,99.68,99.72,7328.0,99.1439,99.3328,99.0843,99.1241,7328.0
2025-03-06 12:35:00,99.77,99.79,99.57,99.59,4104.0,99.1738,99.1936,98.975,98.9948,4104.0
2025-03-06 12:40:00,99.57,99.74,99.5,99.51,4342.0,98.975,99.1439,98.9054,98.9153,4342.0
2025-03-06 12:45:00,99.47,99.5,99.32,99.46,5714.0,98.8756,98.9054,98.7265,98.8656,5714.0
2025-03-06 12:50:00,99.42,99.5,99.37,99.49,4617.0,98.8259,98.9054,98.7762,98.8954,4617.0
2025-03-06 12:55:00,99.52,99.8,99.47,99.67,4059.0,98.9253,99.2036,98.8756,99.0744,4059.0
2025-03-06 13:00:00,99.67,99.7,99.6,99.64,7742.0,99.0744,99.1042,99.0048,99.0445,7742.0
2025-03-06 13:05:00,99.58,99.71,99.55,99.67,4452.0,98.9849,99.1141,98.9551,99.0744,4452.0
2025-03-06 13:10:00,99.65,99.67,99.57,99.64,6602.0,99.0545,99.0744,98.975,99.0445,6602.0
2025-03-06 13:15:00,99.69,99.87,99.69,99.87,3172.0,99.0942,99.2732,99.0942,99.2732,3172.0
2025-03-06 13:20:00,99.88,99.95,99.87,99.93,2790.0,99.2831,99.3527,99.2732,99.3328,2790.0
2025-03-06 13:25:00,99.92,99.92,99.54,99.56,22484.0,99.3229,99.3229,98.9451,98.965,22484.0
2025-03-06 13:30:00,99.56,99.76,99.56,99.59,9146.0,98.965,99.1638,98.965,98.9948,9146.0
2025-03-06 13:35:00,99.62,99.63,99.35,99.35,23962.0,99.0247,99.0346,98.7563,98.7563,23962.0
2025-03-06 13:40:00,99.35,99.42,99.24,99.39,7422.0,98.7563,98.8259,98.6469,98.796,7422.0
2025-03-06 13:45:00,99.4,99.59,99.39,99.55,2190.0,98.806,98.9948,98.796,98.9551,2190.0
2025-03-06 13:50:00,99.5,99.68,99.5,99.58,5738.0,98.9054,99.0843,98.9054,98.9849,5738.0
2025-03-06 13:55:00,99.61,99.61,99.47,99.53,6509.0,99.0147,99.0147,98.8756,98.9352,6509.0
2025-03-06 14:00:00,99.53,99.53,99.4,99.41,6594.0,98.9352,98.9352,98.806,98.8159,6594.0
2025-03-06 14:05:00,99.41,99.42,99.27,99.42,8530.0,98.8159,98.8259,98.6768,98.8259,8530.0
2025-03-06 14:10:00,99.45,99.63,99.44,99.59,9340.0,98.8557,99.0346,98.8457,98.9948,9340.0
2025-03-06 14:15:00,99.63,99.67,99.52,99.54,6376.0,99.0346,99.0744,98.9253,98.9451,6376.0
2025-03-06 14:20:00,99.52,99.57,99.46,99.57,4955.0,98.9253,98.975,98.8656,98.975,4955.0
2025-03-06 14:25:00,99.49,99.57,99.39,99.48,6226.0,98.8954,98.975,98.796,98.8855,6226.0
2025-03-06 14:30:00,99.44,99.62,99.38,99.58,9061.0,98.8457,99.0247,98.7861,98.9849,9061.0
2025-03-06 14:35:00,99.54,99.7,99.53,99.68,30280.0,98.9451,99.1042,98.9352,99.0843,30280.0
2025-03-06 14:40:00,99.62,100.0,99.58,99.86,15964.0,99.0247,99.4024,98.9849,99.2632,15964.0
2025-03-06 14:45:00,99.9,100.25,99.9,100.19,10363.0,99.303,99.6509,99.303,99.5913,10363.0
2025-03-06 14:50:00,100.25,100.57,100.2,100.33,7225.0,99.6509,99.969,99.6012,99.7304,7225.0
2025-03-06 14:55:00,100.32,100.32,99.71,99.74,10288.0,99.7205,99.7205,99.1141,99.1439,10288.0
2025-03-06 15:00:00,99.73,100.0,99.63,99.95,13977.0,99.134,99.4024,99.0346,99.3527,13977.0
2025-03-06 15:05:00,99.94,100.11,99.94,100.05,8479.0,99.3428,99.5117,99.3428,99.4521,8479.0
2025-03-06 15:10:00,100.05,100.31,100.03,100.29,12021.0,99.4521,99.7105,99.4322,99.6907,12021.0
2025-03-06 15:15:00,100.26,100.42,100.15,100.42,19044.0,99.6608,99.8199,99.5515,99.8199,19044.0
2025-03-06 15:20:00,100.39,100.51,100.03,100.1,32116.0,99.7901,99.9093,99.4322,99.5018,32116.0
2025-03-06 15:25:00,100.09,100.33,100.07,100.31,9638.0,99.4919,99.7304,99.472,99.7105,9638.0
2025-03-06 15:30:00,100.36,100.55,100.29,100.37,12769.0,99.7602,99.9491,99.6907,99.7702,12769.0
2025-03-06 15:35:00,100.32,100.58,100.27,100.45,15043.0,99.7205,99.9789,99.6708,99.8497,15043.0
2025-03-06 15:40:00,100.45,100.52,100.24,100.29,13170.0,99.8497,99.9193,99.641,99.6907,13170.0
2025-03-06 15:45:00,100.26,100.71,100.25,100.66,29311.0,99.6608,100.1082,99.6509,100.0584,29311.0
2025-03-06 15:50:00,100.73,100.89,100.62,100.84,57766.0,100.128,100.2871,100.0187,100.2374,57766.0
2025-03-06 15:55:00,100.8,100.89,100.0,100.14,154618.0,100.1976,100.2871,99.4024,99.5416,154618.0
2025-03-07 09:30:00,99.51,100.58,99.41,100.58,22861.0,98.9153,99.9789,98.8159,99.9789,22861.0
2025-03-07 09:35:00,100.57,100.57,99.78,99.92,9182.0,99.969,99.969,99.1837,99.3229,9182.0
2025-03-07 09:40:00,99.85,100.28,99.8,99.98,4982.0,99.2533,99.6807,99.2036,99.3825,4982.0
2025-03-07 09:45:00,100.1,100.83,100.02,100.8,8920.0,99.5018,100.2274,99.4223,100.1976,8920.0
2025-03-07 09:50:00,100.7,100.81,100.66,100.73,5807.0,100.0982,100.2076,100.0584,100.128,5807.0
2025-03-07 09:55:00,100.74,100.91,100.57,100.61,12682.0,100.138,100.307,99.969,100.0087,12682.0
2025-03-07 10:00:00,100.52,101.32,100.52,101.21,3675.0,99.9193,100.7145,99.9193,100.6052,3675.0
2025-03-07 10:05:00,101.25,101.31,101.07,101.11,5632.0,100.6449,100.7046,100.466,100.5058,5632.0
2025-03-07 10:10:00,101.12,101.12,100.89,100.89,3975.0,100.5157,100.5157,100.2871,100.2871,3975.0
2025-03-07 10:15:00,100.8,100.8,100.27,100.35,7130.0,100.1976,100.1976,99.6708,99.7503,7130.0
2025-03-07 10:20:00,100.36,100.54,100.16,100.44,20721.0,99.7602,99.9392,99.5614,99.8398,20721.0
2025-03-07 10:25:00,100.44,100.72,100.42,100.56,9336.0,99.8398,100.1181,99.8199,99.959,9336.0
2025-03-07 10:30:00,100.59,100.59,100.34,100.4,5550.0,99.9889,99.9889,99.7404,99.8,5550.0
2025-03-07 10:35:00,100.35,100.4,100.15,100.15,5486.0,99.7503,99.8,99.5515,99.5515,5486.0
2025-03-07 10:40:00,100.35,100.35,99.89,99.98,34801.0,99.7503,99.7503,99.2931,99.3825,34801.0
2025-03-07 10:45:00,100.09,100.82,100.0,100.63,38609.0,99.4919,100.2175,99.4024,100.0286,38609.0
2025-03-07 10:50:00,100.72,100.72,99.82,100.06,25742.0,100.1181,100.1181,99.2235,99.462,25742.0
2025-03-07 10:55:00,100.07,100.26,99.81,100.14,24949.0,99.472,99.6608,99.2135,99.5416,24949.0
2025-03-07 11:00:00,100.08,100.08,99.88,99.94,9404.0,99.4819,99.4819,99.2831,99.3428,9404.0
2025-03-07 11:05:00,99.92,99.94,99.64,99.71,33139.0,99.3229,99.3428,99.0445,99.1141,33139.0
2025-03-07 11:10:00,99.77,99.84,99.71,99.81,22056.0,99.1738,99.2433,99.1141,99.2135,22056.0
2025-03-07 11:15:00,99.76,99.83,99.57,99.68,14946.0,99.1638,99.2334,98.975,99.0843,14946.0
2025-03-07 11:20:00,99.6,99.6,99.34,99.34,11223.0,99.0048,99.0048,98.7463,98.7463,11223.0
2025-03-07 11:25:00,99.39,99.4,99.2,99.23,11756.0,98.796,98.806,98.6072,98.637,11756.0
2025-03-07 11:30:00,99.24,99.42,99.21,99.21,11484.0,98.6469,98.8259,98.6171,98.6171,11484.0
2025-03-07 11:35:00,99.21,99.32,99.17,99.29,10012.0,98.6171,98.7265,98.5774,98.6966,10012.0
2025-03-07 11:40:00,99.2,99.28,99.05,99.23,11612.0,98.6072,98.6867,98.4581,98.637,11612.0
2025-03-07 11:45:00,99.24,99.29,99.11,99.22,13386.0,98.6469,98.6966,98.5177,98.6271,13386.0
2025-03-07 11:50:00,99.23,99.33,99.13,99.26,6182.0,98.637,98.7364,98.5376,98.6668,6182.0
2025-03-07 11:55:00,99.25,99.4,99.25,99.29,8552.0,98.6569,98.806,98.6569,98.6966,8552.0
2025-03-07 12:00:00,99.28,99.59,99.27,99.5,9583.0,98.6867,98.9948,98.6768,98.9054,9583.0
2025-03-07 12:05:00,99.53,99.53,99.26,99.36,11453.0,98.9352,98.9352,98.6668,98.7662,11453.0
2025-03-07 12:10:00,99.36,99.53,99.31,99.49,8475.0,98.7662,98.9352,98.7165,98.8954,8475.0
2025-03-07 12:15:00,99.51,99.52,99.23,99.31,12410.0,98.9153,98.9253,98.637,98.7165,12410.0
2025-03-07 12:20:00,99.38,99.7,99.38,99.7,24303.0,98.7861,99.1042,98.7861,99.1042,24303.0
2025-03-07 12:25:00,99.72,99.91,99.71,99.83,11303.0,99.1241,99.3129,99.1141,99.2334,11303.0
2025-03-07 12:30:00,99.83,100.16,99.77,100.14,8894.0,99.2334,99.5614,99.1738,99.5416,8894.0
2025-03-07 12:35:00,100.13,100.32,99.96,100.22,7040.0,99.5316,99.7205,99.3626,99.6211,7040.0
2025-03-07 12:40:00,100.26,100.73,100.26,100.73,6453.0,99.6608,100.128,99.6608,100.128,6453.0
2025-03-07 12:45:00,100.74,100.92,100.72,100.79,3877.0,100.138,100.3169,100.1181,100.1877,3877.0
2025-03-07 12:50:00,100.83,100.95,100.73,100.88,4619.0,100.2274,100.3467,100.128,100.2771,4619.0
2025-03-07 12:55:00,100.88,100.88,100.31,100.31,10160.0,100.2771,100.2771,99.7105,99.7105,10160.0
2025-03-07 13:00:00,100.32,100.6,100.22,100.6,16159.0,99.7205,99.9988,99.6211,99.9988,16159.0
2025-03-07 13:05:00,100.57,100.79,100.57,100.6,9022.0,99.969,100.1877,99.969,99.9988,9022.0
2025-03-07 13:10:00,100.58,100.64,100.37,100.55,12920.0,99.9789,100.0386,99.7702,99.9491,12920.0
2025-03-07 13:15:00,100.55,100.62,100.54,100.61,5298.0,99.9491,100.0187,99.9392,100.0087,5298.0
2025-03-07 13:20:00,100.6,100.61,100.31,100.39,20474.0,99.9988,100.0087,99.7105,99.7901,20474.0
2025-03-07 13:25:00,100.4,100.46,100.35,100.35,9301.0,99.8,99.8596,99.7503,99.7503,9301.0
2025-03-07 13:30:00,100.37,100.48,100.34,100.39,9080.0,99.7702,99.8795,99.7404,99.7901,9080.0
2025-03-07 13:35:00,100.35,100.77,100.35,100.69,9161.0,99.7503,100.1678,99.7503,100.0883,9161.0
2025-03-07 13:40:00,100.73,100.77,100.38,100.46,26129.0,100.128,100.1678,99.7801,99.8596,26129.0
2025-03-07 13:45:00,100.46,100.68,100.42,100.55,15612.0,99.8596,100.0783,99.8199,99.9491,15612.0
2025-03-07 13:50:00,100.59,100.68,100.52,100.64,11804.0,99.9889,100.0783,99.9193,100.0386,11804.0
2025-03-07 13:55:00,100.68,100.92,100.63,100.89,5014.0,100.0783,100.3169,100.0286,100.2871,5014.0
2025-03-07 14:00:00,100.89,101.0,100.83,100.86,32323.0,100.2871,100.3964,100.2274,100.2573,32323.0
2025-03-07 14:05:00,100.87,100.87,100.73,100.75,3740.0,100.2672,100.2672,100.128,100.1479,3740.0
2025-03-07 14:10:00,100.8,100.97,100.75,100.84,5532.0,100.1976,100.3666,100.1479,100.2374,5532.0
2025-03-07 14:15:00,100.92,101.0,100.88,101.0,3586.0,100.3169,100.3964,100.2771,100.3964,3586.0
2025-03-07 14:20:00,101.05,101.19,100.99,101.18,3614.0,100.4461,100.5853,100.3865,100.5753,3614.0
2025-03-07 14:25:00,101.21,101.21,100.89,100.98,6051.0,100.6052,100.6052,100.2871,100.3765,6051.0
2025-03-07 14:30:00,101.05,101.1,100.84,100.89,7397.0,100.4461,100.4958,100.2374,100.2871,7397.0
2025-03-07 14:35:00,100.89,101.03,100.8,100.95,7765.0,100.2871,100.4262,100.1976,100.3467,7765.0
2025-03-07 14:40:00,100.97,101.02,100.7,100.73,6877.0,100.3666,100.4163,100.0982,100.128,6877.0
2025-03-07 14:45:00,100.75,100.82,100.63,100.63,8305.0,100.1479,100.2175,100.0286,100.0286,8305.0
2025-03-07 14:50:00,100.69,100.73,100.61,100.68,10980.0,100.0883,100.128,100.0087,100.0783,10980.0
2025-03-07 14:55:00,100.69,100.69,100.53,100.56,17779.0,100.0883,100.0883,99.9292,99.959,17779.0
2025-03-07 15:00:00,100.56,100.65,100.5,100.56,26539.0,99.959,100.0485,99.8994,99.959,26539.0
2025-03-07 15:05:00,100.56,100.85,100.56,100.81,19631.0,99.959,100.2473,99.959,100.2076,19631.0
2025-03-07 15:10:00,100.81,100.95,100.77,100.81,16640.0,100.2076,100.3467,100.1678,100.2076,16640.0
2025-03-07 15:15:00,100.81,100.99,100.61,100.87,15512.0,100.2076,100.3865,100.0087,100.2672,15512.0
2025-03-07 15:20:00,100.84,100.84,100.64,100.67,9526.0,100.2374,100.2374,100.0386,100.0684,9526.0
2025-03-07 15:25:00,100.67,100.77,100.58,100.68,23672.0,100.0684,100.1678,99.9789,100.0783,23672.0
2025-03-07 15:30:00,100.65,100.74,100.59,100.62,28248.0,100.0485,100.138,99.9889,100.0187,28248.0
2025-03-07 15:35:00,100.62,100.62,100.29,100.37,22466.0,100.0187,100.0187,99.6907,99.7702,22466.0
2025-03-07 15:40:00,100.32,100.58,100.22,100.58,26924.0,99.7205,99.9789,99.6211,99.9789,26924.0
2025-03-07 15:45:00,100.55,100.68,100.44,100.66,33268.0,99.9491,100.0783,99.8398,100.0584,33268.0
2025-03-07 15:50:00,100.63,100.76,100.53,100.74,47745.0,100.0286,100.1579,99.9292,100.138,47745.0
2025-03-07 15:55:00,100.77,100.91,100.67,100.72,123630.0,100.1678,100.307,100.0684,100.1181,123630.0
2025-03-10 09:30:00,98.98,99.67,98.76,99.01,17466.0,98.3885,99.0744,98.1698,98.4183,17466.0
2025-03-10 09:35:00,99.27,99.51,99.27,99.29,1130.0,98.6768,98.9153,98.6768,98.6966,1130.0
2025-03-10 09:40:00,99.29,99.76,99.28,99.73,13959.0,98.6966,99.1638,98.6867,99.134,13959.0
2025-03-10 09:45:00,99.59,100.07,99.59,100.03,10112.0,98.9948,99.472,98.9948,99.4322,10112.0
2025-03-10 09:50:00,100.09,100.28,99.75,99.77,19908.0,99.4919,99.6807,99.1539,99.1738,19908.0
2025-03-10 09:55:00,99.77,100.03,99.65,99.78,6310.0,99.1738,99.4322,99.0545,99.1837,6310.0
2025-03-10 10:00:00,99.75,99.86,99.54,99.66,27967.0,99.1539,99.2632,98.9451,99.0644,27967.0
2025-03-10 10:05:00,99.62,99.8,99.54,99.69,22213.0,99.0247,99.2036,98.9451,99.0942,22213.0
2025-03-10 10:10:00,99.69,99.8,99.58,99.67,9195.0,99.0942,99.2036,98.9849,99.0744,9195.0
2025-03-10 10:15:00,99.69,99.76,99.57,99.61,3337.0,99.0942,99.1638,98.975,99.0147,3337.0
2025-03-10 10:20:00,99.65,99.81,99.62,99.79,9346.0,99.0545,99.2135,99.0247,99.1936,9346.0
2025-03-10 10:25:00,99.86,99.9,99.62,99.74,5100.0,99.2632,99.303,99.0247,99.1439,5100.0
2025-03-10 10:30:00,99.74,99.84,99.66,99.72,5593.0,99.1439,99.2433,99.0644,99.1241,5593.0
2025-03-10 10:35:00,99.7,99.97,99.67,99.97,7510.0,99.1042,99.3726,99.0744,99.3726,7510.0
2025-03-10 10:40:00,100.0,100.1,99.81,99.97,15232.0,99.4024,99.5018,99.2135,99.3726,15232.0
2025-03-10 10:45:00,99.96,100.31,99.9,100.12,9222.0,99.3626,99.7105,99.303,99.5217,9222.0
2025-03-10 10:50:00,100.09,100.17,99.75,99.86,20069.0,99.4919,99.5714,99.1539,99.2632,20069.0
2025-03-10 10:55:00,99.92,99.95,99.62,99.8,24683.0,99.3229,99.3527,99.0247,99.2036,24683.0
2025-03-10 11:00:00,99.8,99.98,99.7,99.93,40665.0,99.2036,99.3825,99.1042,99.3328,40665.0
2025-03-10 11:05:00,99.97,100.0,99.62,99.85,13236.0,99.3726,99.4024,99.0247,99.2533,13236.0
2025-03-10 11:10:00,99.79,99.85,99.76,99.76,3828.0,99.1936,99.2533,99.1638,99.1638,3828.0
2025-03-10 11:15:00,99.8,99.84,99.54,99.54,5528.0,99.2036,99.2433,98.9451,98.9451,5528.0
2025-03-10 11:20:00,99.54,99.61,99.47,99.58,3803.0,98.9451,99.0147,98.8756,98.9849,3803.0
2025-03-10 11:25:00,99.53,99.55,99.35,99.51,10525.0,98.9352,98.9551,98.7563,98.9153,10525.0
2025-03-10 11:30:00,99.51,99.82,99.48,99.82,6149.0,98.9153,99.2235,98.8855,99.2235,6149.0
2025-03-10 11:35:00,99.82,99.85,99.5,99.5,9185.0,99.2235,99.2533,98.9054,98.9054,9185.0
2025-03-10 11:40:00,99.5,99.53,99.07,99.07,17892.0,98.9054,98.9352,98.478,98.478,17892.0
2025-03-10 11:45:00,99.11,99.51,99.1,99.27,73030.0,98.5177,98.9153,98.5078,98.6768,73030.0
2025-03-10 11:50:00,99.23,99.38,99.08,99.31,9944.0,98.637,98.7861,98.4879,98.7165,9944.0
2025-03-10 11:55:00,99.25,99.26,99.03,99.12,8551.0,98.6569,98.6668,98.4382,98.5277,8551.0
2025-03-10 12:00:00,99.13,99.18,98.94,98.98,10165.0,98.5376,98.5873,98.3487,98.3885,10165.0
2025-03-10 12:05:00,98.97,99.04,98.91,98.92,4495.0,98.3785,98.4481,98.3189,98.3288,4495.0
2025-03-10 12:10:00,98.91,98.94,98.83,98.9,4875.0,98.3189,98.3487,98.2394,98.309,4875.0
2025-03-10 12:15:00,98.9,98.91,98.72,98.74,9936.0,98.309,98.3189,98.13,98.1499,9936.0
2025-03-10 12:20:00,98.72,98.77,98.6,98.71,7141.0,98.13,98.1797,98.0108,98.1201,7141.0
2025-03-10 12:25:00,98.75,98.8,98.67,98.8,7097.0,98.1599,98.2096,98.0803,98.2096,7097.0
2025-03-10 12:30:00,98.81,98.94,98.77,98.86,8208.0,98.2195,98.3487,98.1797,98.2692,8208.0
2025-03-10 12:35:00,98.82,98.82,98.55,98.55,5897.0,98.2294,98.2294,97.9611,97.9611,5897.0
2025-03-10 12:40:00,98.57,98.72,98.55,98.62,7757.0,97.9809,98.13,97.9611,98.0306,7757.0
2025-03-10 12:45:00,98.65,98.65,98.45,98.45,7020.0,98.0605,98.0605,97.8617,97.8617,7020.0
2025-03-10 12:50:00,98.51,98.6,98.47,98.54,8301.0,97.9213,98.0108,97.8815,97.9511,8301.0
2025-03-10 12:55:00,98.54,98.57,98.38,98.38,5643.0,97.9511,97.9809,97.7921,97.7921,5643.0
2025-03-10 13:00:00,98.38,98.44,98.22,98.25,15553.0,97.7921,97.8517,97.633,97.6629,15553.0
2025-03-10 13:05:00,98.3,98.37,98.2,98.2,3280.0,97.7126,97.7821,97.6132,97.6132,3280.0
2025-03-10 13:10:00,98.18,98.23,98.04,98.16,22066.0,97.5933,97.643,97.4541,97.5734,22066.0
2025-03-10 13:15:00,98.17,98.2,97.99,97.99,16813.0,97.5833,97.6132,97.4044,97.4044,16813.0
2025-03-10 13:20:00,97.99,98.16,97.93,98.15,14139.0,97.4044,97.5734,97.3448,97.5634,14139.0
2025-03-10 13:25:00,98.14,98.14,97.96,98.06,13583.0,97.5535,97.5535,97.3746,97.474,13583.0
2025-03-10 13:30:00,98.04,98.15,97.96,98.12,9664.0,97.4541,97.5634,97.3746,97.5336,9664.0
2025-03-10 13:35:00,98.14,98.18,97.96,98.08,14655.0,97.5535,97.5933,97.3746,97.4939,14655.0
2025-03-10 13:40:00,98.1,98.14,98.03,98.04,2464.0,97.5137,97.5535,97.4442,97.4541,2464.0
2025-03-10 13:45:00,97.97,98.08,97.88,97.89,11032.0,97.3845,97.4939,97.2951,97.305,11032.0
2025-03-10 13:50:00,97.9,97.96,97.79,97.89,11250.0,97.3149,97.3746,97.2056,97.305,11250.0
2025-03-10 13:55:00,97.93,97.98,97.84,97.92,7588.0,97.3448,97.3945,97.2553,97.3348,7588.0
2025-03-10 14:00:00,97.99,98.07,97.8,97.84,13346.0,97.4044,97.4839,97.2155,97.2553,13346.0
2025-03-10 14:05:00,97.8,97.84,97.63,97.65,23704.0,97.2155,97.2553,97.0466,97.0664,23704.0
2025-03-10 14:10:00,97.66,97.85,97.65,97.75,23581.0,97.0764,97.2652,97.0664,97.1658,23581.0
2025-03-10 14:15:00,97.79,97.91,97.76,97.81,8302.0,97.2056,97.3249,97.1758,97.2255,8302.0
2025-03-10 14:20:00,97.76,97.88,97.6,97.69,8050.0,97.1758,97.2951,97.0167,97.1062,8050.0
2025-03-10 14:25:00,97.62,97.69,97.55,97.64,15786.0,97.0366,97.1062,96.967,97.0565,15786.0
2025-03-10 14:30:00,97.67,97.79,97.45,97.53,25279.0,97.0863,97.2056,96.8676,96.9472,25279.0
2025-03-10 14:35:00,97.52,97.58,97.47,97.58,7334.0,96.9372,96.9969,96.8875,96.9969,7334.0
2025-03-10 14:40:00,97.6,97.7,97.53,97.7,22349.0,97.0167,97.1161,96.9472,97.1161,22349.0
2025-03-10 14:45:00,97.69,97.7,97.55,97.59,10699.0,97.1062,97.1161,96.967,97.0068,10699.0
2025-03-10 14:50:00,97.55,97.61,97.32,97.32,24005.0,96.967,97.0267,96.7384,96.7384,24005.0
2025-03-10 14:55:00,97.33,97.33,97.08,97.13,30966.0,96.7483,96.7483,96.4998,96.5495,30966.0
2025-03-10 15:00:00,97.15,97.31,96.99,97.05,41763.0,96.5694,96.7285,96.4104,96.47,41763.0
2025-03-10 15:05:00,97.05,97.14,96.9,96.95,40365.0,96.47,96.5595,96.3209,96.3706,40365.0
2025-03-10 15:10:00,96.92,97.3,96.84,97.3,22621.0,96.3408,96.7185,96.2613,96.7185,22621.0
2025-03-10 15:15:00,97.3,97.55,97.25,97.5,73363.0,96.7185,96.967,96.6688,96.9173,73363.0
2025-03-10 15:20:00,97.5,97.65,97.39,97.51,42355.0,96.9173,97.0664,96.808,96.9273,42355.0
2025-03-10 15:25:00,97.54,97.76,97.45,97.45,28128.0,96.9571,97.1758,96.8676,96.8676,28128.0
2025-03-10 15:30:00,97.45,97.83,97.43,97.8,59421.0,96.8676,97.2454,96.8478,97.2155,59421.0
2025-03-10 15:35:00,97.8,97.86,97.36,97.49,21151.0,97.2155,97.2752,96.7782,96.9074,21151.0
2025-03-10 15:40:00,97.51,97.51,96.94,96.97,48156.0,96.9273,96.9273,96.3607,96.3905,48156.0
2025-03-10 15:45:00,96.98,97.24,96.97,97.06,26940.0,96.4004,96.6589,96.3905,96.48,26940.0
2025-03-10 15:50:00,97.08,97.38,97.02,97.15,59569.0,96.4998,96.7981,96.4402,96.5694,59569.0
2025-03-10 15:55:00,97.18,97.24,96.87,97.11,152233.0,96.5992,96.6589,96.2911,96.5297,152233.0
2025-03-11 09:30:00,96.91,97.17,95.36,95.61,29358.0,96.3309,96.5893,94.7901,95.0386,29358.0
2025-03-11 09:35:00,95.38,95.64,94.96,95.21,27554.0,94.81,95.0684,94.3925,94.641,27554.0
2025-03-11 09:40:00,95.4,95.52,94.94,95.46,8718.0,94.8299,94.9492,94.3726,94.8895,8718.0
2025-03-11 09:45:00,95.44,95.44,94.75,95.02,24281.0,94.8696,94.8696,94.1838,94.4522,24281.0
2025-03-11 09:50:00,95.01,95.06,94.61,94.96,19324.0,94.4422,94.4919,94.0446,94.3925,19324.0
2025-03-11 09:55:00,94.96,95.05,94.65,94.95,18534.0,94.3925,94.482,94.0844,94.3826,18534.0
2025-03-11 10:00:00,94.85,95.69,94.29,94.31,48808.0,94.2832,95.1181,93.7265,93.7464,48808.0
2025-03-11 10:05:00,94.42,94.87,94.29,94.69,16662.0,93.8557,94.3031,93.7265,94.1241,16662.0
2025-03-11 10:10:00,94.72,94.72,94.31,94.31,9537.0,94.1539,94.1539,93.7464,93.7464,9537.0
2025-03-11 10:15:00,94.4,94.46,94.11,94.23,18346.0,93.8359,93.8955,93.5476,93.6669,18346.0
2025-03-11 10:20:00,94.2,94.2,93.91,93.99,20775.0,93.6371,93.6371,93.3488,93.4283,20775.0
2025-03-11 10:25:00,93.98,94.26,93.89,93.89,39896.0,93.4184,93.6967,93.3289,93.3289,39896.0
2025-03-11 10:30:00,93.88,94.1,93.86,94.0,12588.0,93.319,93.5377,93.2991,93.4382,12588.0
2025-03-11 10:35:00,94.02,94.03,93.64,93.64,31218.0,93.4581,93.4681,93.0804,93.0804,31218.0
2025-03-11 10:40:00,93.72,93.86,93.47,93.59,8364.0,93.1599,93.2991,92.9114,93.0307,8364.0
2025-03-11 10:45:00,93.67,93.73,93.39,93.39,10771.0,93.1102,93.1699,92.8319,92.8319,10771.0
2025-03-11 10:50:00,93.43,93.8,93.35,93.78,13174.0,92.8717,93.2394,92.7921,93.2196,13174.0
2025-03-11 10:55:00,93.8,93.82,93.14,93.17,23825.0,93.2394,93.2593,92.5834,92.6132,23825.0
2025-03-11 11:00:00,93.15,93.32,92.84,92.98,34528.0,92.5933,92.7623,92.2852,92.4243,34528.0
2025-03-11 11:05:00,93.0,93.83,92.98,93.83,33575.0,92.4442,93.2693,92.4243,93.2693,33575.0
2025-03-11 11:10:00,93.83,93.83,93.46,93.62,13378.0,93.2693,93.2693,92.9015,93.0605,13378.0
2025-03-11 11:15:00,93.69,93.85,93.64,93.75,11141.0,93.1301,93.2891,93.0804,93.1897,11141.0
2025-03-11 11:20:00,93.73,93.76,93.28,93.28,9372.0,93.1699,93.1997,92.7226,92.7226,9372.0
2025-03-11 11:25:00,93.35,93.61,93.29,93.43,15421.0,92.7921,93.0506,92.7325,92.8717,15421.0
2025-03-11 11:30:00,93.32,93.63,93.32,93.43,5499.0,92.7623,93.0705,92.7623,92.8717,5499.0
2025-03-11 11:35:00,93.39,93.52,93.24,93.42,6515.0,92.8319,92.9611,92.6828,92.8617,6515.0
2025-03-11 11:40:00,93.45,93.75,93.45,93.53,15300.0,92.8915,93.1897,92.8915,92.9711,15300.0
2025-03-11 11:45:00,93.48,93.62,93.2,93.58,23252.0,92.9214,93.0605,92.643,93.0208,23252.0
2025-03-11 11:50:00,93.53,93.7,93.49,93.59,4994.0,92.9711,93.14,92.9313,93.0307,4994.0
2025-03-11 11:55:00,93.72,93.78,93.22,93.27,9603.0,93.1599,93.2196,92.6629,92.7126,9603.0
2025-03-11 12:00:00,93.23,93.29,93.1,93.17,29532.0,92.6729,92.7325,92.5436,92.6132,29532.0
2025-03-11 12:05:00,93.18,93.31,93.07,93.13,65202.0,92.6231,92.7524,92.5138,92.5734,65202.0
2025-03-11 12:10:00,93.06,93.08,92.95,93.02,7630.0,92.5039,92.5237,92.3945,92.4641,7630.0
2025-03-11 12:15:00,93.0,93.11,92.98,93.09,14680.0,92.4442,92.5536,92.4243,92.5337,14680.0
2025-03-11 12:20:00,93.1,93.28,93.05,93.14,10532.0,92.5436,92.7226,92.4939,92.5834,10532.0
2025-03-11 12:25:00,93.15,93.45,93.1,93.41,25242.0,92.5933,92.8915,92.5436,92.8518,25242.0
2025-03-11 12:30:00,93.45,93.74,93.45,93.65,13058.0,92.8915,93.1798,92.8915,93.0903,13058.0
2025-03-11 12:35:00,93.63,93.71,93.4,93.42,13659.0,93.0705,93.15,92.8418,92.8617,13659.0
2025-03-11 12:40:00,93.44,93.69,93.38,93.41,8493.0,92.8816,93.1301,92.822,92.8518,8493.0
2025-03-11 12:45:00,93.41,93.51,93.34,93.5,2536.0,92.8518,92.9512,92.7822,92.9412,2536.0
2025-03-11 12:50:00,93.47,93.61,93.34,93.37,3533.0,92.9114,93.0506,92.7822,92.812,3533.0
2025-03-11 12:55:00,93.38,93.49,93.15,93.22,4930.0,92.822,92.9313,92.5933,92.6629,4930.0
2025-03-11 13:00:00,93.22,93.26,93.01,93.1,4510.0,92.6629,92.7027,92.4542,92.5436,4510.0
2025-03-11 13:05:00,93.15,93.24,93.11,93.24,6833.0,92.5933,92.6828,92.5536,92.6828,6833.0
2025-03-11 13:10:00,93.22,93.31,93.11,93.15,10443.0,92.6629,92.7524,92.5536,92.5933,10443.0
2025-03-11 13:15:00,93.18,93.24,93.0,93.06,13781.0,92.6231,92.6828,92.4442,92.5039,13781.0
2025-03-11 13:20:00,93.1,93.19,93.0,93.13,10492.0,92.5436,92.6331,92.4442,92.5734,10492.0
2025-03-11 13:25:00,93.16,93.16,92.99,93.01,10264.0,92.6033,92.6033,92.4343,92.4542,10264.0
2025-03-11 13:30:00,92.98,93.12,92.85,92.91,48871.0,92.4243,92.5635,92.2951,92.3548,48871.0
2025-03-11 13:35:00,92.9,93.13,92.84,93.11,11579.0,92.3448,92.5734,92.2852,92.5536,11579.0
2025-03-11 13:40:00,93.04,93.33,93.03,93.17,31242.0,92.484,92.7723,92.474,92.6132,31242.0
2025-03-11 13:45:00,93.13,93.52,93.13,93.41,11916.0,92.5734,92.9611,92.5734,92.8518,11916.0
2025-03-11 13:50:00,93.37,93.37,93.19,93.36,7852.0,92.812,92.812,92.6331,92.8021,7852.0
2025-03-11 13:55:00,93.33,93.43,93.11,93.28,9235.0,92.7723,92.8717,92.5536,92.7226,9235.0
2025-03-11 14:00:00,93.3,93.71,93.29,93.5,18155.0,92.7424,93.15,92.7325,92.9412,18155.0
2025-03-11 14:05:00,93.46,93.66,93.31,93.57,5017.0,92.9015,93.1003,92.7524,93.0108,5017.0
2025-03-11 14:10:00,93.6,93.73,93.57,93.58,17783.0,93.0406,93.1699,93.0108,93.0208,17783.0
2025-03-11 14:15:00,93.56,93.61,93.42,93.56,15632.0,93.0009,93.0506,92.8617,93.0009,15632.0
2025-03-11 14:20:00,93.56,93.8,93.53,93.64,49978.0,93.0009,93.2394,92.9711,93.0804,49978.0
2025-03-11 14:25:00,93.64,93.77,93.58,93.69,27689.0,93.0804,93.2096,93.0208,93.1301,27689.0
2025-03-11 14:30:00,93.67,93.67,93.33,93.48,20012.0,93.1102,93.1102,92.7723,92.9214,20012.0
2025-03-11 14:35:00,93.46,93.64,93.43,93.64,7958.0,92.9015,93.0804,92.8717,93.0804,7958.0
2025-03-11 14:40:00,93.65,94.1,93.61,94.03,15554.0,93.0903,93.5377,93.0506,93.4681,15554.0
2025-03-11 14:45:00,94.03,94.09,93.79,93.92,36706.0,93.4681,93.5277,93.2295,93.3587,36706.0
2025-03-11 14:50:00,93.93,94.12,93.88,94.01,28137.0,93.3687,93.5575,93.319,93.4482,28137.0
2025-03-11 14:55:00,93.95,94.02,93.81,93.93,11751.0,93.3885,93.4581,93.2494,93.3687,11751.0
2025-03-11 15:00:00,93.88,93.97,93.59,93.76,20513.0,93.319,93.4084,93.0307,93.1997,20513.0
2025-03-11 15:05:00,93.74,94.14,93.74,94.02,23664.0,93.1798,93.5774,93.1798,93.4581,23664.0
2025-03-11 15:10:00,93.91,93.95,93.65,93.72,11601.0,93.3488,93.3885,93.0903,93.1599,11601.0
2025-03-11 15:15:00,93.76,93.76,93.49,93.54,14244.0,93.1997,93.1997,92.9313,92.981,14244.0
2025-03-11 15:20:00,93.58,93.78,93.5,93.53,9530.0,93.0208,93.2196,92.9412,92.9711,9530.0
2025-03-11 15:25:00,93.56,93.86,93.52,93.53,43766.0,93.0009,93.2991,92.9611,92.9711,43766.0
2025-03-11 15:30:00,93.53,93.88,93.5,93.76,17304.0,92.9711,93.319,92.9412,93.1997,17304.0
2025-03-11 15:35:00,93.77,93.98,93.76,93.76,10870.0,93.2096,93.4184,93.1997,93.1997,10870.0
2025-03-11 15:40:00,93.78,93.78,93.52,93.77,19055.0,93.2196,93.2196,92.9611,93.2096,19055.0
2025-03-11 15:45:00,93.75,93.93,93.69,93.9,41302.0,93.1897,93.3687,93.1301,93.3388,41302.0
2025-03-11 15:50:00,93.9,93.9,93.49,93.5,36486.0,93.3388,93.3388,92.9313,92.9412,36486.0
2025-03-11 15:55:00,93.51,93.51,93.23,93.26,108204.0,92.9512,92.9512,92.6729,92.7027,108204.0
2025-03-12 09:30:00,94.32,94.78,93.37,93.55,26226.0,93.7563,94.2136,92.812,92.9909,26226.0
2025-03-12 09:35:00,93.34,93.5,92.57,92.57,11296.0,92.7822,92.9412,92.0168,92.0168,11296.0
2025-03-12 09:40:00,92.56,92.58,92.0,92.15,6399.0,92.0069,92.0267,91.4502,91.5993,6399.0
2025-03-12 09:45:00,92.15,92.42,92.07,92.3,10377.0,91.5993,91.8677,91.5198,91.7484,10377.0
2025-03-12 09:50:00,92.35,92.41,91.87,91.95,15482.0,91.7981,91.8578,91.321,91.4005,15482.0
2025-03-12 09:55:00,91.91,92.09,91.7,91.81,6824.0,91.3607,91.5397,91.152,91.2613,6824.0
2025-03-12 10:00:00,91.76,91.96,91.69,91.73,9187.0,91.2116,91.4104,91.1421,91.1818,9187.0
2025-03-12 10:05:00,91.76,92.0,91.68,91.77,23502.0,91.2116,91.4502,91.1321,91.2216,23502.0
2025-03-12 10:10:00,91.89,92.06,91.83,91.98,16165.0,91.3409,91.5098,91.2812,91.4303,16165.0
2025-03-12 10:15:00,91.98,92.03,91.8,91.87,9331.0,91.4303,91.48,91.2514,91.321,9331.0
2025-03-12 10:20:00,91.86,92.0,91.65,91.65,11464.0,91.311,91.4502,91.1023,91.1023,11464.0
2025-03-12 10:25:00,91.64,91.68,91.5,91.61,20627.0,91.0924,91.1321,90.9532,91.0625,20627.0
2025-03-12 10:30:00,91.59,91.62,91.4,91.5,13757.0,91.0427,91.0725,90.8538,90.9532,13757.0
2025-03-12 10:35:00,91.5,91.52,91.26,91.26,27213.0,90.9532,90.9731,90.7146,90.7146,27213.0
2025-03-12 10:40:00,91.31,91.31,91.08,91.11,10140.0,90.7643,90.7643,90.5357,90.5655,10140.0
2025-03-12 10:45:00,91.08,91.17,90.98,91.13,34253.0,90.5357,90.6252,90.4363,90.5854,34253.0
2025-03-12 10:50:00,91.09,91.45,91.06,91.45,7725.0,90.5456,90.9035,90.5158,90.9035,7725.0
2025-03-12 10:55:00,91.4,91.47,91.27,91.36,3610.0,90.8538,90.9234,90.7246,90.814,3610.0
2025-03-12 11:00:00,91.36,91.63,91.29,91.4,31238.0,90.814,91.0824,90.7444,90.8538,31238.0
2025-03-12 11:05:00,91.45,91.48,91.19,91.48,9029.0,90.9035,90.9333,90.645,90.9333,9029.0
2025-03-12 11:10:00,91.48,91.62,91.46,91.56,17379.0,90.9333,91.0725,90.9134,91.0128,17379.0
2025-03-12 11:15:00,91.55,91.56,91.36,91.5,19728.0,91.0029,91.0128,90.814,90.9532,19728.0
2025-03-12 11:20:00,91.46,91.62,91.39,91.48,6418.0,90.9134,91.0725,90.8438,90.9333,6418.0
2025-03-12 11:25:00,91.48,91.63,91.41,91.56,11415.0,90.9333,91.0824,90.8637,91.0128,11415.0
2025-03-12 11:30:00,91.58,91.65,91.49,91.59,13541.0,91.0327,91.1023,90.9432,91.0427,13541.0
2025-03-12 11:35:00,91.63,91.84,91.62,91.72,41011.0,91.0824,91.2912,91.0725,91.1719,41011.0
2025-03-12 11:40:00,91.72,91.8,91.66,91.78,11709.0,91.1719,91.2514,91.1122,91.2315,11709.0
2025-03-12 11:45:00,91.78,92.13,91.71,92.13,27881.0,91.2315,91.5794,91.1619,91.5794,27881.0
2025-03-12 11:50:00,92.14,92.16,91.92,92.05,14988.0,91.5894,91.6092,91.3707,91.4999,14988.0
2025-03-12 11:55:00,92.05,92.08,91.88,92.06,5512.0,91.4999,91.5297,91.3309,91.5098,5512.0
2025-03-12 12:00:00,92.06,92.12,91.8,91.8,12722.0,91.5098,91.5695,91.2514,91.2514,12722.0
2025-03-12 12:05:00,91.91,92.01,91.91,91.95,3918.0,91.3607,91.4601,91.3607,91.4005,3918.0
2025-03-12 12:10:00,91.96,92.04,91.86,92.03,14529.0,91.4104,91.49,91.311,91.48,14529.0
2025-03-12 12:15:00,92.02,92.05,91.96,92.03,20187.0,91.4701,91.4999,91.4104,91.48,20187.0
2025-03-12 12:20:00,92.04,92.21,92.02,92.16,17295.0,91.49,91.6589,91.4701,91.6092,17295.0
2025-03-12 12:25:00,92.16,92.16,92.06,92.07,4322.0,91.6092,91.6092,91.5098,91.5198,4322.0
2025-03-12 12:30:00,92.08,92.24,92.07,92.23,11163.0,91.5297,91.6888,91.5198,91.6788,11163.0
2025-03-12 12:35:00,92.24,92.26,92.09,92.09,8450.0,91.6888,91.7086,91.5397,91.5397,8450.0
2025-03-12 12:40:00,92.08,92.08,91.79,91.93,8172.0,91.5297,91.5297,91.2415,91.3806,8172.0
2025-03-12 12:45:00,91.93,92.22,91.82,92.22,28971.0,91.3806,91.6689,91.2713,91.6689,28971.0
2025-03-12 12:50:00,92.22,92.26,92.06,92.15,10629.0,91.6689,91.7086,91.5098,91.5993,10629.0
2025-03-12 12:55:00,92.19,92.19,91.86,91.86,17445.0,91.6391,91.6391,91.311,91.311,17445.0
2025-03-12 13:00:00,91.9,92.03,91.88,92.01,8213.0,91.3508,91.48,91.3309,91.4601,8213.0
2025-03-12 13:05:00,91.97,92.12,91.92,92.09,40067.0,91.4204,91.5695,91.3707,91.5397,40067.0
2025-03-12 13:10:00,92.09,92.25,92.06,92.19,31221.0,91.5397,91.6987,91.5098,91.6391,31221.0
2025-03-12 13:15:00,92.2,92.32,92.13,92.3,15740.0,91.649,91.7683,91.5794,91.7484,15740.0
2025-03-12 13:20:00,92.32,92.56,92.32,92.48,6912.0,91.7683,92.0069,91.7683,91.9273,6912.0
2025-03-12 13:25:00,92.48,92.74,92.48,92.74,17985.0,91.9273,92.1858,91.9273,92.1858,17985.0
2025-03-12 13:30:00,92.75,92.96,92.73,92.91,14502.0,92.1957,92.4045,92.1758,92.3548,14502.0
2025-03-12 13:35:00,92.95,93.18,92.93,93.0,10098.0,92.3945,92.6231,92.3746,92.4442,10098.0
2025-03-12 13:40:00,92.96,93.04,92.92,93.01,4556.0,92.4045,92.484,92.3647,92.4542,4556.0
2025-03-12 13:45:00,93.04,93.05,92.95,92.98,8477.0,92.484,92.4939,92.3945,92.4243,8477.0
2025-03-12 13:50:00,92.98,93.03,92.87,92.88,11822.0,92.4243,92.474,92.315,92.3249,11822.0
2025-03-12 13:55:00,92.85,92.85,92.51,92.56,4228.0,92.2951,92.2951,91.9572,92.0069,4228.0
2025-03-12 14:00:00,92.53,92.85,92.53,92.73,11540.0,91.977,92.2951,91.977,92.1758,11540.0
2025-03-12 14:05:00,92.7,92.72,92.57,92.67,4361.0,92.146,92.1659,92.0168,92.1162,4361.0
2025-03-12 14:10:00,92.67,92.73,92.6,92.66,17187.0,92.1162,92.1758,92.0466,92.1063,17187.0
2025-03-12 14:15:00,92.65,92.82,92.62,92.82,5548.0,92.0963,92.2653,92.0665,92.2653,5548.0
2025-03-12 14:20:00,92.82,92.99,92.82,92.94,15752.0,92.2653,92.4343,92.2653,92.3846,15752.0
2025-03-12 14:25:00,92.96,93.13,92.96,93.13,10468.0,92.4045,92.5734,92.4045,92.5734,10468.0
2025-03-12 14:30:00,93.16,93.18,92.99,93.04,10609.0,92.6033,92.6231,92.4343,92.484,10609.0
2025-03-12 14:35:00,93.05,93.11,93.0,93.08,6682.0,92.4939,92.5536,92.4442,92.5237,6682.0
2025-03-12 14:40:00,93.12,93.26,93.08,93.26,2236.0,92.5635,92.7027,92.5237,92.7027,2236.0
2025-03-12 14:45:00,93.25,93.3,93.17,93.2,6701.0,92.6927,92.7424,92.6132,92.643,6701.0
2025-03-12 14:50:00,93.15,93.15,93.0,93.08,5053.0,92.5933,92.5933,92.4442,92.5237,5053.0
2025-03-12 14:55:00,93.04,93.23,93.0,93.15,8897.0,92.484,92.6729,92.4442,92.5933,8897.0
2025-03-12 15:00:00,93.13,93.16,92.99,93.16,10440.0,92.5734,92.6033,92.4343,92.6033,10440.0
2025-03-12 15:05:00,93.12,93.18,93.05,93.18,3013.0,92.5635,92.6231,92.4939,92.6231,3013.0
2025-03-12 15:10:00,93.18,93.23,93.08,93.08,8103.0,92.6231,92.6729,92.5237,92.5237,8103.0
2025-03-12 15:15:00,93.07,93.22,93.05,93.22,8119.0,92.5138,92.6629,92.4939,92.6629,8119.0
2025-03-12 15:20:00,93.21,93.25,93.01,93.13,12422.0,92.653,92.6927,92.4542,92.5734,12422.0
2025-03-12 15:25:00,93.1,93.37,93.1,93.27,16846.0,92.5436,92.812,92.5436,92.7126,16846.0
2025-03-12 15:30:00,93.3,93.32,93.06,93.07,13567.0,92.7424,92.7623,92.5039,92.5138,13567.0
2025-03-12 15:35:00,93.04,93.11,92.82,93.06,24011.0,92.484,92.5536,92.2653,92.5039,24011.0
2025-03-12 15:40:00,93.06,93.28,93.02,93.15,22711.0,92.5039,92.7226,92.4641,92.5933,22711.0
2025-03-12 15:45:00,93.23,93.25,93.05,93.14,13412.0,92.6729,92.6927,92.4939,92.5834,13412.0
2025-03-12 15:50:00,93.11,93.2,92.89,93.2,42719.0,92.5536,92.643,92.3349,92.643,42719.0
2025-03-12 15:55:00,93.2,93.28,92.84,92.93,114110.0,92.643,92.7226,92.2852,92.3746,114110.0
2025-03-13 09:30:00,93.18,93.24,92.41,92.45,30597.0,92.6231,92.6828,91.8578,91.8975,30597.0
2025-03-13 09:35:00,92.45,93.24,92.45,92.97,43565.0,91.8975,92.6828,91.8975,92.4144,43565.0
2025-03-13 09:40:00,92.99,93.29,92.81,92.9,30695.0,92.4343,92.7325,92.2554,92.3448,30695.0
2025-03-13 09:45:00,92.79,93.04,92.72,92.79,5594.0,92.2355,92.484,92.1659,92.2355,5594.0
2025-03-13 09:50:00,92.68,93.6,92.6,93.53,63116.0,92.1261,93.0406,92.0466,92.9711,63116.0
2025-03-13 09:55:00,93.54,93.79,93.44,93.76,40802.0,92.981,93.2295,92.8816,93.1997,40802.0
2025-03-13 10:00:00,93.87,94.44,93.81,94.33,14455.0,93.309,93.8756,93.2494,93.7663,14455.0
2025-03-13 10:05:00,94.39,94.78,94.33,94.67,18507.0,93.8259,94.2136,93.7663,94.1042,18507.0
2025-03-13 10:10:00,94.66,95.27,94.64,95.24,16998.0,94.0943,94.7007,94.0744,94.6708,16998.0
2025-03-13 10:15:00,95.34,95.34,94.89,94.99,20568.0,94.7702,94.7702,94.3229,94.4223,20568.0
2025-03-13 10:20:00,94.9,94.95,94.75,94.82,4333.0,94.3329,94.3826,94.1838,94.2533,4333.0
2025-03-13 10:25:00,94.81,94.99,94.54,94.55,6217.0,94.2434,94.4223,93.975,93.985,6217.0
2025-03-13 10:30:00,94.55,94.7,94.38,94.38,5166.0,93.985,94.1341,93.816,93.816,5166.0
2025-03-13 10:35:00,94.36,94.36,93.74,93.74,4810.0,93.7961,93.7961,93.1798,93.1798,4810.0
2025-03-13 10:40:00,93.74,94.11,93.74,94.07,19815.0,93.1798,93.5476,93.1798,93.5078,19815.0
2025-03-13 10:45:00,93.99,94.01,93.58,93.58,37895.0,93.4283,93.4482,93.0208,93.0208,37895.0
2025-03-13 10:50:00,93.64,93.75,93.58,93.67,13779.0,93.0804,93.1897,93.0208,93.1102,13779.0
2025-03-13 10:55:00,93.7,93.79,93.54,93.58,25434.0,93.14,93.2295,92.981,93.0208,25434.0
2025-03-13 11:00:00,93.59,93.66,93.47,93.5,6112.0,93.0307,93.1003,92.9114,92.9412,6112.0
2025-03-13 11:05:00,93.6,93.61,93.37,93.42,14278.0,93.0406,93.0506,92.812,92.8617,14278.0
2025-03-13 11:10:00,93.42,93.58,93.36,93.5,13497.0,92.8617,93.0208,92.8021,92.9412,13497.0
2025-03-13 11:15:00,93.5,93.5,93.28,93.38,30096.0,92.9412,92.9412,92.7226,92.822,30096.0
2025-03-13 11:20:00,93.42,93.47,93.34,93.44,12481.0,92.8617,92.9114,92.7822,92.8816,12481.0
2025-03-13 11:25:00,93.44,93.56,93.28,93.36,65699.0,92.8816,93.0009,92.7226,92.8021,65699.0
2025-03-13 11:30:00,93.37,93.46,93.29,93.43,6625.0,92.812,92.9015,92.7325,92.8717,6625.0
2025-03-13 11:35:00,93.44,93.49,93.2,93.3,12614.0,92.8816,92.9313,92.643,92.7424,12614.0
2025-03-13 11:40:00,93.27,93.58,93.19,93.45,33977.0,92.7126,93.0208,92.6331,92.8915,33977.0
2025-03-13 11:45:00,93.32,93.43,93.29,93.36,3817.0,92.7623,92.8717,92.7325,92.8021,3817.0
2025-03-13 11:50:00,93.38,93.42,93.17,93.22,7556.0,92.822,92.8617,92.6132,92.6629,7556.0
2025-03-13 11:55:00,93.19,93.26,93.03,93.21,9019.0,92.6331,92.7027,92.474,92.653,9019.0
2025-03-13 12:00:00,93.14,93.33,93.09,93.28,4850.0,92.5834,92.7723,92.5337,92.7226,4850.0
2025-03-13 12:05:00,93.28,93.42,93.14,93.4,8977.0,92.7226,92.8617,92.5834,92.8418,8977.0
2025-03-13 12:10:00,93.37,93.37,93.03,93.03,27580.0,92.812,92.812,92.474,92.474,27580.0
2025-03-13 12:15:00,92.93,92.95,92.8,92.86,3188.0,92.3746,92.3945,92.2454,92.3051,3188.0
2025-03-13 12:20:00,92.96,92.98,92.69,92.69,2338.0,92.4045,92.4243,92.1361,92.1361,2338.0
2025-03-13 12:25:00,92.72,92.82,92.72,92.78,3248.0,92.1659,92.2653,92.1659,92.2255,3248.0
2025-03-13 12:30:00,92.78,92.94,92.74,92.94,16425.0,92.2255,92.3846,92.1858,92.3846,16425.0
2025-03-13 12:35:00,92.94,93.04,92.9,92.99,10743.0,92.3846,92.484,92.3448,92.4343,10743.0
2025-03-13 12:40:00,93.04,93.08,92.77,92.77,9215.0,92.484,92.5237,92.2156,92.2156,9215.0
2025-03-13 12:45:00,92.81,92.87,92.49,92.52,5916.0,92.2554,92.315,91.9373,91.9671,5916.0
2025-03-13 12:50:00,92.55,92.87,92.53,92.63,6372.0,91.9969,92.315,91.977,92.0764,6372.0
2025-03-13 12:55:00,92.64,92.65,92.56,92.62,3461.0,92.0864,92.0963,92.0069,92.0665,3461.0
2025-03-13 13:00:00,92.61,92.69,92.52,92.66,9762.0,92.0566,92.1361,91.9671,92.1063,9762.0
2025-03-13 13:05:00,92.69,92.74,92.48,92.5,8513.0,92.1361,92.1858,91.9273,91.9472,8513.0
2025-03-13 13:10:00,92.54,92.54,92.31,92.35,4269.0,91.987,91.987,91.7583,91.7981,4269.0
2025-03-13 13:15:00,92.35,92.4,91.98,92.04,10334.0,91.7981,91.8478,91.4303,91.49,10334.0
2025-03-13 13:20:00,92.0,92.25,91.99,92.2,10194.0,91.4502,91.6987,91.4403,91.649,10194.0
2025-03-13 13:25:00,92.19,92.25,92.15,92.21,10782.0,91.6391,91.6987,91.5993,91.6589,10782.0
2025-03-13 13:30:00,92.21,92.24,92.0,92.02,7417.0,91.6589,91.6888,91.4502,91.4701,7417.0
2025-03-13 13:35:00,91.99,92.05,91.84,91.84,7661.0,91.4403,91.4999,91.2912,91.2912,7661.0
2025-03-13 13:40:00,91.81,91.87,91.73,91.73,5785.0,91.2613,91.321,91.1818,91.1818,5785.0
2025-03-13 13:45:00,91.7,91.8,91.66,91.68,6895.0,91.152,91.2514,91.1122,91.1321,6895.0
2025-03-13 13:50:00,91.71,91.87,91.69,91.81,6056.0,91.1619,91.321,91.1421,91.2613,6056.0
2025-03-13 13:55:00,91.81,91.84,91.65,91.7,18259.0,91.2613,91.2912,91.1023,91.152,18259.0
2025-03-13 14:00:00,91.7,92.2,91.7,92.13,10361.0,91.152,91.649,91.152,91.5794,10361.0
2025-03-13 14:05:00,92.15,92.21,92.03,92.04,5010.0,91.5993,91.6589,91.48,91.49,5010.0
2025-03-13 14:10:00,92.05,92.35,92.05,92.33,5802.0,91.4999,91.7981,91.4999,91.7782,5802.0
2025-03-13 14:15:00,92.33,92.33,92.08,92.16,7430.0,91.7782,91.7782,91.5297,91.6092,7430.0
2025-03-13 14:20:00,92.16,92.34,92.1,92.3,7860.0,91.6092,91.7882,91.5496,91.7484,7860.0
2025-03-13 14:25:00,92.33,92.43,92.3,92.42,7624.0,91.7782,91.8776,91.7484,91.8677,7624.0
2025-03-13 14:30:00,92.45,92.68,92.4,92.63,8566.0,91.8975,92.1261,91.8478,92.0764,8566.0
2025-03-13 14:35:00,92.6,92.8,92.56,92.79,11386.0,92.0466,92.2454,92.0069,92.2355,11386.0
2025-03-13 14:40:00,92.82,92.94,92.8,92.91,3506.0,92.2653,92.3846,92.2454,92.3548,3506.0
2025-03-13 14:45:00,92.91,92.91,92.85,92.88,5176.0,92.3548,92.3548,92.2951,92.3249,5176.0
2025-03-13 14:50:00,92.88,92.91,92.65,92.73,4419.0,92.3249,92.3548,92.0963,92.1758,4419.0
2025-03-13 14:55:00,92.73,92.79,92.62,92.75,8923.0,92.1758,92.2355,92.0665,92.1957,8923.0
2025-03-13 15:00:00,92.78,92.97,92.69,92.69,8513.0,92.2255,92.4144,92.1361,92.1361,8513.0
2025-03-13 15:05:00,92.68,92.71,92.57,92.66,9232.0,92.1261,92.156,92.0168,92.1063,9232.0
2025-03-13 15:10:00,92.64,92.82,92.6,92.69,9049.0,92.0864,92.2653,92.0466,92.1361,9049.0
2025-03-13 15:15:00,92.69,92.79,92.67,92.67,6064.0,92.1361,92.2355,92.1162,92.1162,6064.0
2025-03-13 15:20:00,92.66,92.68,92.59,92.63,5702.0,92.1063,92.1261,92.0367,92.0764,5702.0
2025-03-13 15:25:00,92.63,92.64,92.45,92.63,29898.0,92.0764,92.0864,91.8975,92.0764,29898.0
2025-03-13 15:30:00,92.56,92.65,92.47,92.6,15890.0,92.0069,92.0963,91.9174,92.0466,15890.0
2025-03-13 15:35:00,92.6,92.64,92.47,92.52,13201.0,92.0466,92.0864,91.9174,91.9671,13201.0
2025-03-13 15:40:00,92.52,92.71,92.5,92.61,9555.0,91.9671,92.156,91.9472,92.0566,9555.0
2025-03-13 15:45:00,92.62,92.74,92.57,92.68,14991.0,92.0665,92.1858,92.0168,92.1261,14991.0
2025-03-13 15:50:00,92.66,92.66,92.33,92.36,48221.0,92.1063,92.1063,91.7782,91.8081,48221.0
2025-03-13 15:55:00,92.36,92.36,92.1,92.17,110846.0,91.8081,91.8081,91.5496,91.6192,110846.0
2025-03-14 09:30:00,92.76,92.97,92.18,92.18,23420.0,92.4503,92.6596,91.8722,91.8722,23420.0
2025-03-14 09:35:00,92.59,92.85,92.34,92.63,23543.0,92.2808,92.54,92.0317,92.3207,23543.0
2025-03-14 09:40:00,92.69,92.87,92.54,92.61,16435.0,92.3805,92.5599,92.231,92.3008,16435.0
2025-03-14 09:45:00,92.61,92.96,92.61,92.92,30337.0,92.3008,92.6496,92.3008,92.6097,30337.0
2025-03-14 09:50:00,92.97,93.49,92.92,93.43,11369.0,92.6596,93.1778,92.6097,93.118,11369.0
2025-03-14 09:55:00,93.45,93.45,92.95,92.97,9655.0,93.138,93.138,92.6396,92.6596,9655.0
2025-03-14 10:00:00,93.06,93.08,92.43,93.02,30141.0,92.7493,92.7692,92.1214,92.7094,30141.0
2025-03-14 10:05:00,93.03,93.03,92.51,92.54,36707.0,92.7194,92.7194,92.2011,92.231,36707.0
2025-03-14 10:10:00,92.54,92.68,92.47,92.64,32465.0,92.231,92.3705,92.1612,92.3307,32465.0
2025-03-14 10:15:00,92.65,92.96,92.64,92.8,17145.0,92.3406,92.6496,92.3307,92.4901,17145.0
2025-03-14 10:20:00,92.8,92.87,92.66,92.78,22768.0,92.4901,92.5599,92.3506,92.4702,22768.0
2025-03-14 10:25:00,92.8,92.9,92.74,92.86,30512.0,92.4901,92.5898,92.4303,92.5499,30512.0
2025-03-14 10:30:00,92.86,93.12,92.84,93.0,7315.0,92.5499,92.8091,92.53,92.6895,7315.0
2025-03-14 10:35:00,92.99,93.13,92.88,93.08,8715.0,92.6795,92.819,92.5699,92.7692,8715.0
2025-03-14 10:40:00,93.07,93.1,92.74,92.81,14550.0,92.7592,92.7891,92.4303,92.5001,14550.0
2025-03-14 10:45:00,92.84,92.84,92.69,92.76,18236.0,92.53,92.53,92.3805,92.4503,18236.0
2025-03-14 10:50:00,92.78,92.96,92.76,92.85,10330.0,92.4702,92.6496,92.4503,92.54,10330.0
2025-03-14 10:55:00,92.85,93.04,92.81,93.03,10736.0,92.54,92.7293,92.5001,92.7194,10736.0
2025-03-14 11:00:00,93.07,93.16,93.02,93.09,13422.0,92.7592,92.8489,92.7094,92.7792,13422.0
2025-03-14 11:05:00,93.1,93.17,92.97,93.1,14524.0,92.7891,92.8589,92.6596,92.7891,14524.0
2025-03-14 11:10:00,93.11,93.19,93.1,93.16,11205.0,92.7991,92.8788,92.7891,92.8489,11205.0
2025-03-14 11:15:00,93.16,93.37,93.13,93.26,15027.0,92.8489,93.0582,92.819,92.9486,15027.0
2025-03-14 11:20:00,93.29,93.39,93.22,93.39,20420.0,92.9785,93.0782,92.9087,93.0782,20420.0
2025-03-14 11:25:00,93.38,93.47,93.37,93.43,7816.0,93.0682,93.1579,93.0582,93.118,7816.0
2025-03-14 11:30:00,93.47,93.59,93.47,93.53,14126.0,93.1579,93.2775,93.1579,93.2177,14126.0
2025-03-14 11:35:00,93.53,93.55,93.41,93.47,13816.0,93.2177,93.2376,93.0981,93.1579,13816.0
2025-03-14 11:40:00,93.45,93.53,93.4,93.5,5620.0,93.138,93.2177,93.0881,93.1878,5620.0
2025-03-14 11:45:00,93.53,93.61,93.36,93.61,14293.0,93.2177,93.2974,93.0483,93.2974,14293.0
2025-03-14 11:50:00,93.59,93.6,93.46,93.6,10634.0,93.2775,93.2875,93.1479,93.2875,10634.0
2025-03-14 11:55:00,93.57,93.69,93.56,93.67,6679.0,93.2576,93.3772,93.2476,93.3572,6679.0
2025-03-14 12:00:00,93.67,93.7,93.55,93.64,15398.0,93.3572,93.3871,93.2376,93.3273,15398.0
2025-03-14 12:05:00,93.66,93.69,93.43,93.49,8769.0,93.3473,93.3772,93.118,93.1778,8769.0
2025-03-14 12:10:00,93.5,93.62,93.36,93.36,14225.0,93.1878,93.3074,93.0483,93.0483,14225.0
2025-03-14 12:15:00,93.34,93.45,93.27,93.4,19255.0,93.0283,93.138,92.9586,93.0881,19255.0
2025-03-14 12:20:00,93.4,93.54,93.25,93.33,24807.0,93.0881,93.2277,92.9386,93.0184,24807.0
2025-03-14 12:25:00,93.35,93.39,93.18,93.2,8698.0,93.0383,93.0782,92.8689,92.8888,8698.0
2025-03-14 12:30:00,93.2,93.3,93.13,93.3,7265.0,92.8888,92.9885,92.819,92.9885,7265.0
2025-03-14 12:35:00,93.32,93.57,93.32,93.44,7468.0,93.0084,93.2576,93.0084,93.128,7468.0
2025-03-14 12:40:00,93.48,93.6,93.47,93.58,10722.0,93.1679,93.2875,93.1579,93.2675,10722.0
2025-03-14 12:45:00,93.61,93.63,93.5,93.59,6533.0,93.2974,93.3174,93.1878,93.2775,6533.0
2025-03-14 12:50:00,93.59,93.84,93.59,93.83,3891.0,93.2775,93.5267,93.2775,93.5167,3891.0
2025-03-14 12:55:00,93.83,93.85,93.76,93.85,5308.0,93.5167,93.5366,93.4469,93.5366,5308.0
2025-03-14 13:00:00,93.78,94.05,93.78,93.94,10703.0,93.4669,93.736,93.4669,93.6263,10703.0
2025-03-14 13:05:00,93.96,93.98,93.86,93.88,6014.0,93.6463,93.6662,93.5466,93.5665,6014.0
2025-03-14 13:10:00,93.88,93.88,93.69,93.82,5282.0,93.5665,93.5665,93.3772,93.5067,5282.0
2025-03-14 13:15:00,93.82,93.88,93.68,93.69,4805.0,93.5067,93.5665,93.3672,93.3772,4805.0
2025-03-14 13:20:00,93.7,93.77,93.6,93.64,11729.0,93.3871,93.4569,93.2875,93.3273,11729.0
2025-03-14 13:25:00,93.62,93.83,93.62,93.78,19461.0,93.3074,93.5167,93.3074,93.4669,19461.0
2025-03-14 13:30:00,93.79,93.91,93.73,93.75,10373.0,93.4768,93.5964,93.417,93.437,10373.0
2025-03-14 13:35:00,93.75,93.87,93.69,93.81,6837.0,93.437,93.5566,93.3772,93.4968,6837.0
2025-03-14 13:40:00,93.78,93.82,93.57,93.59,7326.0,93.4669,93.5067,93.2576,93.2775,7326.0
2025-03-14 13:45:00,93.64,93.64,93.4,93.49,6523.0,93.3273,93.3273,93.0881,93.1778,6523.0
2025-03-14 13:50:00,93.45,93.56,93.43,93.54,9745.0,93.138,93.2476,93.118,93.2277,9745.0
2025-03-14 13:55:00,93.5,93.56,93.41,93.42,13073.0,93.1878,93.2476,93.0981,93.1081,13073.0
2025-03-14 14:00:00,93.45,93.72,93.45,93.71,7804.0,93.138,93.4071,93.138,93.3971,7804.0
2025-03-14 14:05:00,93.7,93.79,93.7,93.77,7118.0,93.3871,93.4768,93.3871,93.4569,7118.0
2025-03-14 14:10:00,93.76,93.81,93.61,93.62,6947.0,93.4469,93.4968,93.2974,93.3074,6947.0
2025-03-14 14:15:00,93.61,93.7,93.54,93.59,9858.0,93.2974,93.3871,93.2277,93.2775,9858.0
2025-03-14 14:20:00,93.62,93.7,93.54,93.62,8976.0,93.3074,93.3871,93.2277,93.3074,8976.0
2025-03-14 14:25:00,93.63,93.78,93.6,93.74,5021.0,93.3174,93.4669,93.2875,93.427,5021.0
2025-03-14 14:30:00,93.75,93.95,93.73,93.93,6645.0,93.437,93.6363,93.417,93.6164,6645.0
2025-03-14 14:35:00,93.93,94.01,93.88,94.01,3404.0,93.6164,93.6961,93.5665,93.6961,3404.0
2025-03-14 14:40:00,94.01,94.02,93.89,94.01,9493.0,93.6961,93.7061,93.5765,93.6961,9493.0
2025-03-14 14:45:00,94.02,94.08,94.0,94.06,6581.0,93.7061,93.7659,93.6861,93.7459,6581.0
2025-03-14 14:50:00,94.05,94.14,94.02,94.05,6327.0,93.736,93.8257,93.7061,93.736,6327.0
2025-03-14 14:55:00,94.05,94.05,93.93,94.03,9210.0,93.736,93.736,93.6164,93.716,9210.0
2025-03-14 15:00:00,94.03,94.25,94.01,94.24,7314.0,93.716,93.9353,93.6961,93.9253,7314.0
2025-03-14 15:05:00,94.24,94.25,94.18,94.24,6771.0,93.9253,93.9353,93.8655,93.9253,6771.0
2025-03-14 15:10:00,94.26,94.39,94.23,94.3,11270.0,93.9453,94.0748,93.9154,93.9851,11270.0
2025-03-14 15:15:00,94.29,94.3,94.2,94.25,9816.0,93.9752,93.9851,93.8855,93.9353,9816.0
2025-03-14 15:20:00,94.25,94.26,94.19,94.2,23671.0,93.9353,93.9453,93.8755,93.8855,23671.0
2025-03-14 15:25:00,94.2,94.23,94.08,94.09,6937.0,93.8855,93.9154,93.7659,93.7758,6937.0
2025-03-14 15:30:00,94.11,94.12,93.71,93.73,67921.0,93.7958,93.8057,93.3971,93.417,67921.0
2025-03-14 15:35:00,93.71,93.8,93.62,93.7,33621.0,93.3971,93.4868,93.3074,93.3871,33621.0
2025-03-14 15:40:00,93.69,93.73,93.59,93.64,18337.0,93.3772,93.417,93.2775,93.3273,18337.0
2025-03-14 15:45:00,93.68,93.78,93.6,93.68,18919.0,93.3672,93.4669,93.2875,93.3672,18919.0
2025-03-14 15:50:00,93.61,93.98,93.47,93.91,49717.0,93.2974,93.6662,93.1579,93.5964,49717.0
2025-03-14 15:55:00,93.88,94.28,93.88,94.25,188970.0,93.5665,93.9652,93.5665,93.9353,188970.0
2025-03-17 09:30:00,94.16,95.15,94.16,95.06,20787.0,93.8456,94.8323,93.8456,94.7426,20787.0
2025-03-17 09:35:00,95.29,95.7,95.26,95.27,9668.0,94.9718,95.3804,94.9419,94.9519,9668.0
2025-03-17 09:40:00,95.25,95.44,95.07,95.43,12744.0,94.9319,95.1213,94.7525,95.1113,12744.0
2025-03-17 09:45:00,95.36,95.51,95.28,95.37,10769.0,95.0416,95.1911,94.9618,95.0515,10769.0
2025-03-17 09:50:00,95.37,95.47,95.21,95.35,10805.0,95.0515,95.1512,94.8921,95.0316,10805.0
2025-03-17 09:55:00,95.3,95.38,95.15,95.26,5416.0,94.9818,95.0615,94.8323,94.9419,5416.0
2025-03-17 10:00:00,95.26,95.26,94.71,94.71,18101.0,94.9419,94.9419,94.3938,94.3938,18101.0
2025-03-17 10:05:00,94.79,94.79,94.38,94.42,24122.0,94.4735,94.4735,94.0649,94.1047,24122.0
2025-03-17 10:10:00,94.44,94.47,94.21,94.32,29598.0,94.1247,94.1546,93.8954,94.0051,29598.0
2025-03-17 10:15:00,94.35,94.4,94.2,94.37,18781.0,94.035,94.0848,93.8855,94.0549,18781.0
2025-03-17 10:20:00,94.35,94.38,94.15,94.22,21289.0,94.035,94.0649,93.8356,93.9054,21289.0
2025-03-17 10:25:00,94.2,94.35,94.08,94.34,17253.0,93.8855,94.035,93.7659,94.025,17253.0
2025-03-17 10:30:00,94.34,94.48,94.25,94.4,17523.0,94.025,94.1645,93.9353,94.0848,17523.0
2025-03-17 10:35:00,94.37,94.44,94.19,94.42,13667.0,94.0549,94.1247,93.8755,94.1047,13667.0
2025-03-17 10:40:00,94.46,94.46,94.33,94.44,4179.0,94.1446,94.1446,94.015,94.1247,4179.0
2025-03-17 10:45:00,94.38,94.49,94.38,94.48,4537.0,94.0649,94.1745,94.0649,94.1645,4537.0
2025-03-17 10:50:00,94.45,94.58,94.38,94.5,2785.0,94.1346,94.2642,94.0649,94.1845,2785.0
2025-03-17 10:55:00,94.49,94.56,94.49,94.54,1720.0,94.1745,94.2443,94.1745,94.2243,1720.0
2025-03-17 11:00:00,94.58,94.87,94.56,94.81,16505.0,94.2642,94.5532,94.2443,94.4934,16505.0
2025-03-17 11:05:00,94.81,94.84,94.69,94.84,2641.0,94.4934,94.5233,94.3738,94.5233,2641.0
2025-03-17 11:10:00,94.87,94.95,94.71,94.9,2993.0,94.5532,94.633,94.3938,94.5831,2993.0
2025-03-17 11:15:00,94.91,94.91,94.78,94.84,2816.0,94.5931,94.5931,94.4635,94.5233,2816.0
2025-03-17 11:20:00,94.91,95.12,94.91,95.12,10156.0,94.5931,94.8024,94.5931,94.8024,10156.0
2025-03-17 11:25:00,95.12,95.16,95.01,95.01,2008.0,94.8024,94.8422,94.6928,94.6928,2008.0
2025-03-17 11:30:00,95.03,95.05,94.74,94.76,2816.0,94.7127,94.7326,94.4237,94.4436,2816.0
2025-03-17 11:35:00,94.8,94.96,94.75,94.75,9930.0,94.4835,94.6429,94.4336,94.4336,9930.0
2025-03-17 11:40:00,94.81,94.83,94.72,94.77,5882.0,94.4934,94.5134,94.4037,94.4536,5882.0
2025-03-17 11:45:00,94.72,94.75,94.58,94.61,13495.0,94.4037,94.4336,94.2642,94.2941,13495.0
2025-03-17 11:50:00,94.63,94.71,94.63,94.69,23156.0,94.314,94.3938,94.314,94.3738,23156.0
2025-03-17 11:55:00,94.65,94.65,94.49,94.5,14394.0,94.334,94.334,94.1745,94.1845,14394.0
2025-03-17 12:00:00,94.49,94.59,94.43,94.56,14243.0,94.1745,94.2742,94.1147,94.2443,14243.0
2025-03-17 12:05:00,94.58,94.77,94.58,94.71,6119.0,94.2642,94.4536,94.2642,94.3938,6119.0
2025-03-17 12:10:00,94.68,94.68,94.57,94.61,5593.0,94.3639,94.3639,94.2542,94.2941,5593.0
2025-03-17 12:15:00,94.62,94.65,94.48,94.64,6972.0,94.3041,94.334,94.1645,94.324,6972.0
2025-03-17 12:20:00,94.67,94.69,94.62,94.68,1594.0,94.3539,94.3738,94.3041,94.3639,1594.0
2025-03-17 12:25:00,94.64,94.78,94.64,94.75,2462.0,94.324,94.4635,94.324,94.4336,2462.0
2025-03-17 12:30:00,94.72,94.75,94.59,94.75,3650.0,94.4037,94.4336,94.2742,94.4336,3650.0
2025-03-17 12:35:00,94.76,94.87,94.76,94.8,2116.0,94.4436,94.5532,94.4436,94.4835,2116.0
2025-03-17 12:40:00,94.76,94.78,94.71,94.72,2582.0,94.4436,94.4635,94.3938,94.4037,2582.0
2025-03-17 12:45:00,94.66,94.87,94.66,94.87,6586.0,94.3439,94.5532,94.3439,94.5532,6586.0
2025-03-17 12:50:00,94.86,94.99,94.86,94.98,1737.0,94.5433,94.6728,94.5433,94.6629,1737.0
2025-03-17 12:55:00,94.97,94.97,94.91,94.92,5683.0,94.6529,94.6529,94.5931,94.6031,5683.0
2025-03-17 13:00:00,94.92,94.92,94.7,94.77,37612.0,94.6031,94.6031,94.3838,94.4536,37612.0
2025-03-17 13:05:00,94.77,94.85,94.75,94.83,11763.0,94.4536,94.5333,94.4336,94.5134,11763.0
2025-03-17 13:10:00,94.85,94.85,94.79,94.79,9989.0,94.5333,94.5333,94.4735,94.4735,9989.0
2025-03-17 13:15:00,94.83,94.93,94.77,94.9,14696.0,94.5134,94.613,94.4536,94.5831,14696.0
2025-03-17 13:20:00,94.92,95.02,94.83,94.93,43948.0,94.6031,94.7027,94.5134,94.613,43948.0
2025-03-17 13:25:00,94.9,94.98,94.88,94.88,22946.0,94.5831,94.6629,94.5632,94.5632,22946.0
2025-03-17 13:30:00,94.9,95.0,94.85,94.99,47012.0,94.5831,94.6828,94.5333,94.6728,47012.0
2025-03-17 13:35:00,94.99,95.29,94.99,95.27,26913.0,94.6728,94.9718,94.6728,94.9519,26913.0
2025-03-17 13:40:00,95.27,95.27,95.13,95.23,3503.0,94.9519,94.9519,94.8123,94.912,3503.0
2025-03-17 13:45:00,95.24,95.38,95.07,95.35,28186.0,94.922,95.0615,94.7525,95.0316,28186.0
2025-03-17 13:50:00,95.36,95.63,95.35,95.52,2579.0,95.0416,95.3107,95.0316,95.201,2579.0
2025-03-17 13:55:00,95.58,95.6,95.49,95.58,2938.0,95.2608,95.2808,95.1711,95.2608,2938.0
2025-03-17 14:00:00,95.52,95.68,95.41,95.42,18586.0,95.201,95.3605,95.0914,95.1014,18586.0
2025-03-17 14:05:00,95.38,95.48,95.38,95.45,28989.0,95.0615,95.1612,95.0615,95.1313,28989.0
2025-03-17 14:10:00,95.44,95.71,95.35,95.57,42400.0,95.1213,95.3904,95.0316,95.2509,42400.0
2025-03-17 14:15:00,95.54,95.58,95.46,95.5,6863.0,95.221,95.2608,95.1412,95.1811,6863.0
2025-03-17 14:20:00,95.53,95.56,95.41,95.55,6651.0,95.211,95.2409,95.0914,95.2309,6651.0
2025-03-17 14:25:00,95.5,95.54,95.45,95.45,6227.0,95.1811,95.221,95.1313,95.1313,6227.0
2025-03-17 14:30:00,95.48,95.59,95.48,95.54,7735.0,95.1612,95.2708,95.1612,95.221,7735.0
2025-03-17 14:35:00,95.53,95.53,95.4,95.41,5896.0,95.211,95.211,95.0814,95.0914,5896.0
2025-03-17 14:40:00,95.43,95.52,95.38,95.52,7970.0,95.1113,95.201,95.0615,95.201,7970.0
2025-03-17 14:45:00,95.52,95.65,95.5,95.65,7931.0,95.201,95.3306,95.1811,95.3306,7931.0
2025-03-17 14:50:00,95.67,95.67,95.6,95.62,4670.0,95.3505,95.3505,95.2808,95.3007,4670.0
2025-03-17 14:55:00,95.63,95.68,95.46,95.51,9254.0,95.3107,95.3605,95.1412,95.1911,9254.0
2025-03-17 15:00:00,95.51,95.55,95.45,95.46,4787.0,95.1911,95.2309,95.1313,95.1412,4787.0
2025-03-17 15:05:00,95.48,95.65,95.47,95.57,11984.0,95.1612,95.3306,95.1512,95.2509,11984.0
2025-03-17 15:10:00,95.59,95.6,95.5,95.53,5635.0,95.2708,95.2808,95.1811,95.211,5635.0
2025-03-17 15:15:00,95.55,95.57,95.47,95.56,17407.0,95.2309,95.2509,95.1512,95.2409,17407.0
2025-03-17 15:20:00,95.58,95.67,95.58,95.66,9684.0,95.2608,95.3505,95.2608,95.3406,9684.0
2025-03-17 15:25:00,95.66,95.78,95.64,95.78,12955.0,95.3406,95.4602,95.3206,95.4602,12955.0
2025-03-17 15:30:00,95.78,95.94,95.73,95.76,16651.0,95.4602,95.6196,95.4103,95.4402,16651.0
2025-03-17 15:35:00,95.75,95.88,95.72,95.76,20502.0,95.4303,95.5598,95.4004,95.4402,20502.0
2025-03-17 15:40:00,95.78,95.93,95.74,95.92,12320.0,95.4602,95.6097,95.4203,95.5997,12320.0
2025-03-17 15:45:00,95.94,95.95,95.81,95.81,17216.0,95.6196,95.6296,95.4901,95.4901,17216.0
2025-03-17 15:50:00,95.81,95.87,95.59,95.74,50151.0,95.4901,95.5499,95.2708,95.4203,50151.0
2025-03-17 15:55:00,95.76,95.84,95.58,95.69,143793.0,95.4402,95.52,95.2608,95.3705,143793.0
2025-03-18 09:30:00,95.79,96.0,95.68,95.8,17341.0,95.4701,95.6794,95.3605,95.4801,17341.0
2025-03-18 09:35:00,95.89,96.36,95.89,95.94,11259.0,95.5698,96.0382,95.5698,95.6196,11259.0
2025-03-18 09:40:00,96.03,96.09,95.9,95.95,10633.0,95.7093,95.7691,95.5798,95.6296,10633.0
2025-03-18 09:45:00,95.95,95.97,95.49,95.49,9103.0,95.6296,95.6495,95.1711,95.1711,9103.0
2025-03-18 09:50:00,95.44,95.61,95.27,95.28,30620.0,95.1213,95.2907,94.9519,94.9618,30620.0
2025-03-18 09:55:00,95.3,95.64,95.16,95.41,41724.0,94.9818,95.3206,94.8422,95.0914,41724.0
2025-03-18 10:00:00,95.48,95.48,94.95,95.09,22702.0,95.1612,95.1612,94.633,94.7725,22702.0
2025-03-18 10:05:00,95.18,95.3,95.07,95.22,20067.0,94.8622,94.9818,94.7525,94.902,20067.0
2025-03-18 10:10:00,95.22,95.35,95.12,95.3,5232.0,94.902,95.0316,94.8024,94.9818,5232.0
2025-03-18 10:15:00,95.23,95.36,95.17,95.27,3601.0,94.912,95.0416,94.8522,94.9519,3601.0
2025-03-18 10:20:00,95.36,95.46,95.23,95.23,1585.0,95.0416,95.1412,94.912,94.912,1585.0
2025-03-18 10:25:00,95.22,95.23,94.95,94.97,5961.0,94.902,94.912,94.633,94.6529,5961.0
2025-03-18 10:30:00,95.06,95.11,94.91,95.11,2488.0,94.7426,94.7924,94.5931,94.7924,2488.0
2025-03-18 10:35:00,95.11,95.12,94.99,95.1,6055.0,94.7924,94.8024,94.6728,94.7824,6055.0
2025-03-18 10:40:00,95.14,95.14,94.95,94.95,3969.0,94.8223,94.8223,94.633,94.633,3969.0
2025-03-18 10:45:00,94.96,94.98,94.84,94.9,4175.0,94.6429,94.6629,94.5233,94.5831,4175.0
2025-03-18 10:50:00,94.89,95.04,94.88,95.0,2258.0,94.5732,94.7226,94.5632,94.6828,2258.0
2025-03-18 10:55:00,95.05,95.06,94.87,94.91,16915.0,94.7326,94.7426,94.5532,94.5931,16915.0
2025-03-18 11:00:00,94.93,94.93,94.71,94.91,8001.0,94.613,94.613,94.3938,94.5931,8001.0
2025-03-18 11:05:00,94.88,94.88,94.67,94.75,3060.0,94.5632,94.5632,94.3539,94.4336,3060.0
2025-03-18 11:10:00,94.76,94.94,94.71,94.93,14879.0,94.4436,94.623,94.3938,94.613,14879.0
2025-03-18 11:15:00,94.88,94.93,94.66,94.69,5645.0,94.5632,94.613,94.3439,94.3738,5645.0
2025-03-18 11:20:00,94.72,94.75,94.63,94.63,2559.0,94.4037,94.4336,94.314,94.314,2559.0
2025-03-18 11:25:00,94.64,94.7,94.58,94.61,4558.0,94.324,94.3838,94.2642,94.2941,4558.0
2025-03-18 11:30:00,94.57,94.69,94.48,94.65,5368.0,94.2542,94.3738,94.1645,94.334,5368.0
2025-03-18 11:35:00,94.7,94.71,94.61,94.67,3525.0,94.3838,94.3938,94.2941,94.3539,3525.0
2025-03-18 11:40:00,94.7,94.86,94.68,94.86,3808.0,94.3838,94.5433,94.3639,94.5433,3808.0
2025-03-18 11:45:00,94.87,94.87,94.73,94.78,3275.0,94.5532,94.5532,94.4137,94.4635,3275.0
2025-03-18 11:50:00,94.73,94.79,94.67,94.71,2821.0,94.4137,94.4735,94.3539,94.3938,2821.0
2025-03-18 11:55:00,94.7,94.7,94.58,94.66,3534.0,94.3838,94.3838,94.2642,94.3439,3534.0
2025-03-18 12:00:00,94.65,94.78,94.65,94.74,16781.0,94.334,94.4635,94.334,94.4237,16781.0
2025-03-18 12:05:00,94.71,94.79,94.71,94.74,5766.0,94.3938,94.4735,94.3938,94.4237,5766.0
2025-03-18 12:10:00,94.75,94.86,94.75,94.86,57538.0,94.4336,94.5433,94.4336,94.5433,57538.0
2025-03-18 12:15:00,94.83,94.88,94.73,94.79,3046.0,94.5134,94.5632,94.4137,94.4735,3046.0
2025-03-18 12:20:00,94.81,94.93,94.81,94.93,6652.0,94.4934,94.613,94.4934,94.613,6652.0
2025-03-18 12:25:00,94.94,95.15,94.94,95.15,5227.0,94.623,94.8323,94.623,94.8323,5227.0
2025-03-18 12:30:00,95.18,95.2,95.11,95.15,4165.0,94.8622,94.8821,94.7924,94.8323,4165.0
2025-03-18 12:35:00,95.14,95.2,95.05,95.12,3444.0,94.8223,94.8821,94.7326,94.8024,3444.0
2025-03-18 12:40:00,95.16,95.16,94.84,94.91,6694.0,94.8422,94.8422,94.5233,94.5931,6694.0
2025-03-18 12:45:00,94.96,95.03,94.92,94.94,2539.0,94.6429,94.7127,94.6031,94.623,2539.0
2025-03-18 12:50:00,94.94,94.95,94.85,94.94,4470.0,94.623,94.633,94.5333,94.623,4470.0
2025-03-18 12:55:00,94.92,94.96,94.92,94.94,2787.0,94.6031,94.6429,94.6031,94.623,2787.0
2025-03-18 13:00:00,94.91,94.96,94.91,94.92,2528.0,94.5931,94.6429,94.5931,94.6031,2528.0
2025-03-18 13:05:00,94.88,94.88,94.8,94.86,5022.0,94.5632,94.5632,94.4835,94.5433,5022.0
2025-03-18 13:10:00,94.81,94.88,94.81,94.85,7625.0,94.4934,94.5632,94.4934,94.5333,7625.0
2025-03-18 13:15:00,94.88,94.94,94.72,94.81,12823.0,94.5632,94.623,94.4037,94.4934,12823.0
2025-03-18 13:20:00,94.85,94.92,94.76,94.88,9430.0,94.5333,94.6031,94.4436,94.5632,9430.0
2025-03-18 13:25:00,94.92,95.04,94.9,94.97,3527.0,94.6031,94.7226,94.5831,94.6529,3527.0
2025-03-18 13:30:00,94.99,95.17,94.96,95.17,2209.0,94.6728,94.8522,94.6429,94.8522,2209.0
2025-03-18 13:35:00,95.25,95.35,95.24,95.26,1958.0,94.9319,95.0316,94.922,94.9419,1958.0
2025-03-18 13:40:00,95.26,95.32,95.26,95.31,6324.0,94.9419,95.0017,94.9419,94.9917,6324.0
2025-03-18 13:45:00,95.3,95.43,95.3,95.33,8754.0,94.9818,95.1113,94.9818,95.0117,8754.0
2025-03-18 13:50:00,95.33,95.36,95.3,95.34,5030.0,95.0117,95.0416,94.9818,95.0216,5030.0
2025-03-18 13:55:00,95.34,95.35,95.2,95.2,8320.0,95.0216,95.0316,94.8821,94.8821,8320.0
2025-03-18 14:00:00,95.2,95.27,95.04,95.09,15450.0,94.8821,94.9519,94.7226,94.7725,15450.0
2025-03-18 14:05:00,95.06,95.11,94.95,95.04,30195.0,94.7426,94.7924,94.633,94.7226,30195.0
2025-03-18 14:10:00,95.05,95.08,95.03,95.03,2725.0,94.7326,94.7625,94.7127,94.7127,2725.0
2025-03-18 14:15:00,95.06,95.25,95.05,95.24,15416.0,94.7426,94.9319,94.7326,94.922,15416.0
2025-03-18 14:20:00,95.23,95.4,95.22,95.32,8949.0,94.912,95.0814,94.902,95.0017,8949.0
2025-03-18 14:25:00,95.31,95.53,95.31,95.41,9605.0,94.9917,95.211,94.9917,95.0914,9605.0
2025-03-18 14:30:00,95.46,95.59,95.46,95.51,6499.0,95.1412,95.2708,95.1412,95.1911,6499.0
2025-03-18 14:35:00,95.54,95.72,95.54,95.61,3718.0,95.221,95.4004,95.221,95.2907,3718.0
2025-03-18 14:40:00,95.61,95.61,95.38,95.38,8730.0,95.2907,95.2907,95.0615,95.0615,8730.0
2025-03-18 14:45:00,95.4,95.44,95.36,95.4,11471.0,95.0814,95.1213,95.0416,95.0814,11471.0
2025-03-18 14:50:00,95.43,95.58,95.36,95.54,15850.0,95.1113,95.2608,95.0416,95.221,15850.0
2025-03-18 14:55:00,95.54,95.75,95.51,95.65,42195.0,95.221,95.4303,95.1911,95.3306,42195.0
2025-03-18 15:00:00,95.65,95.66,95.53,95.65,9495.0,95.3306,95.3406,95.211,95.3306,9495.0
2025-03-18 15:05:00,95.65,95.65,95.47,95.54,5831.0,95.3306,95.3306,95.1512,95.221,5831.0
2025-03-18 15:10:00,95.51,95.66,95.51,95.66,7160.0,95.1911,95.3406,95.1911,95.3406,7160.0
2025-03-18 15:15:00,95.64,95.9,95.63,95.87,9176.0,95.3206,95.5798,95.3107,95.5499,9176.0
2025-03-18 15:20:00,95.88,95.98,95.88,95.95,6852.0,95.5598,95.6595,95.5598,95.6296,6852.0
2025-03-18 15:25:00,95.93,96.05,95.9,95.93,12438.0,95.6097,95.7293,95.5798,95.6097,12438.0
2025-03-18 15:30:00,95.94,96.19,95.89,96.08,14282.0,95.6196,95.8688,95.5698,95.7592,14282.0
2025-03-18 15:35:00,96.08,96.12,95.94,96.12,16138.0,95.7592,95.799,95.6196,95.799,16138.0
2025-03-18 15:40:00,96.07,96.24,96.03,96.12,19128.0,95.7492,95.9186,95.7093,95.799,19128.0
2025-03-18 15:45:00,96.12,96.17,96.03,96.08,17578.0,95.799,95.8489,95.7093,95.7592,17578.0
2025-03-18 15:50:00,96.06,96.32,96.04,96.31,68564.0,95.7392,95.9984,95.7193,95.9884,68564.0
2025-03-18 15:55:00,96.3,96.37,95.63,95.85,159057.0,95.9784,96.0482,95.3107,95.5299,159057.0
2025-03-19 09:30:00,96.28,96.61,96.28,96.51,14719.0,95.9585,96.2874,95.9585,96.1877,14719.0
2025-03-19 09:35:00,96.51,96.66,96.03,96.23,21757.0,96.1877,96.3372,95.7093,95.9087,21757.0
2025-03-19 09:40:00,96.08,96.28,96.07,96.16,2586.0,95.7592,95.9585,95.7492,95.8389,2586.0
2025-03-19 09:45:00,96.16,96.51,96.13,96.46,17621.0,95.8389,96.1877,95.809,96.1379,17621.0
2025-03-19 09:50:00,96.43,96.49,96.24,96.43,10973.0,96.108,96.1678,95.9186,96.108,10973.0
2025-03-19 09:55:00,96.33,96.52,96.33,96.35,16403.0,96.0083,96.1977,96.0083,96.0283,16403.0
2025-03-19 10:00:00,96.35,96.84,96.35,96.7,8944.0,96.0283,96.5166,96.0283,96.3771,8944.0
2025-03-19 10:05:00,96.74,97.05,96.74,97.02,3449.0,96.417,96.7259,96.417,96.696,3449.0
2025-03-19 10:10:00,97.02,97.12,96.88,97.06,3540.0,96.696,96.7957,96.5565,96.7359,3540.0
2025-03-19 10:15:00,97.06,97.07,96.91,97.05,4473.0,96.7359,96.7459,96.5864,96.7259,4473.0
2025-03-19 10:20:00,97.05,97.2,96.97,97.19,34623.0,96.7259,96.8754,96.6462,96.8655,34623.0
2025-03-19 10:25:00,97.19,97.33,97.04,97.04,7884.0,96.8655,97.005,96.716,96.716,7884.0
2025-03-19 10:30:00,97.09,97.24,97.08,97.21,15265.0,96.7658,96.9153,96.7558,96.8854,15265.0
2025-03-19 10:35:00,97.21,97.34,97.04,97.06,17361.0,96.8854,97.015,96.716,96.7359,17361.0
2025-03-19 10:40:00,97.06,97.06,96.83,96.88,13338.0,96.7359,96.7359,96.5067,96.5565,13338.0
2025-03-19 10:45:00,96.88,97.05,96.88,97.04,7739.0,96.5565,96.7259,96.5565,96.716,7739.0
2025-03-19 10:50:00,96.97,97.0,96.87,96.93,13587.0,96.6462,96.6761,96.5465,96.6063,13587.0
2025-03-19 10:55:00,96.92,96.97,96.85,96.92,10994.0,96.5964,96.6462,96.5266,96.5964,10994.0
2025-03-19 11:00:00,96.88,97.05,96.87,96.95,4955.0,96.5565,96.7259,96.5465,96.6263,4955.0
2025-03-19 11:05:00,96.91,97.31,96.91,97.27,23976.0,96.5864,96.9851,96.5864,96.9452,23976.0
2025-03-19 11:10:00,97.27,97.27,97.11,97.16,9024.0,96.9452,96.9452,96.7857,96.8356,9024.0
2025-03-19 11:15:00,97.14,97.18,97.0,97.01,3977.0,96.8156,96.8555,96.6761,96.6861,3977.0
2025-03-19 11:20:00,97.02,97.18,96.98,97.12,18253.0,96.696,96.8555,96.6562,96.7957,18253.0
2025-03-19 11:25:00,97.11,97.22,97.11,97.22,7227.0,96.7857,96.8954,96.7857,96.8954,7227.0
2025-03-19 11:30:00,97.23,97.24,96.95,97.13,15407.0,96.9053,96.9153,96.6263,96.8057,15407.0
2025-03-19 11:35:00,97.13,97.28,97.07,97.18,14894.0,96.8057,96.9552,96.7459,96.8555,14894.0
2025-03-19 11:40:00,97.18,97.25,97.18,97.18,2655.0,96.8555,96.9253,96.8555,96.8555,2655.0
2025-03-19 11:45:00,97.2,97.26,97.09,97.26,12212.0,96.8754,96.9352,96.7658,96.9352,12212.0
2025-03-19 11:50:00,97.25,97.42,97.25,97.42,8404.0,96.9253,97.0947,96.9253,97.0947,8404.0
2025-03-19 11:55:00,97.47,97.47,97.27,97.28,5700.0,97.1445,97.1445,96.9452,96.9552,5700.0
2025-03-19 12:00:00,97.31,97.4,97.28,97.4,3752.0,96.9851,97.0748,96.9552,97.0748,3752.0
2025-03-19 12:05:00,97.39,97.52,97.38,97.5,9938.0,97.0648,97.1944,97.0548,97.1744,9938.0
2025-03-19 12:10:00,97.5,97.53,97.35,97.39,7991.0,97.1744,97.2043,97.0249,97.0648,7991.0
2025-03-19 12:15:00,97.35,97.39,97.29,97.29,4215.0,97.0249,97.0648,96.9651,96.9651,4215.0
2025-03-19 12:20:00,97.3,97.31,97.24,97.25,5930.0,96.9751,96.9851,96.9153,96.9253,5930.0
2025-03-19 12:25:00,97.26,97.42,97.25,97.37,37664.0,96.9352,97.0947,96.9253,97.0449,37664.0
2025-03-19 12:30:00,97.37,97.37,97.07,97.15,25970.0,97.0449,97.0449,96.7459,96.8256,25970.0
2025-03-19 12:35:00,97.19,97.31,97.13,97.31,15083.0,96.8655,96.9851,96.8057,96.9851,15083.0
2025-03-19 12:40:00,97.31,97.41,97.28,97.39,5720.0,96.9851,97.0847,96.9552,97.0648,5720.0
2025-03-19 12:45:00,97.42,97.43,97.4,97.43,900.0,97.0947,97.1047,97.0748,97.1047,900.0
2025-03-19 12:50:00,97.39,97.43,97.37,97.41,5347.0,97.0648,97.1047,97.0449,97.0847,5347.0
2025-03-19 12:55:00,97.42,97.42,97.3,97.33,4115.0,97.0947,97.0947,96.9751,97.005,4115.0
2025-03-19 13:00:00,97.33,97.34,97.15,97.15,3240.0,97.005,97.015,96.8256,96.8256,3240.0
2025-03-19 13:05:00,97.17,97.18,97.08,97.11,5378.0,96.8455,96.8555,96.7558,96.7857,5378.0
2025-03-19 13:10:00,97.13,97.13,96.89,96.91,5064.0,96.8057,96.8057,96.5665,96.5864,5064.0
2025-03-19 13:15:00,96.92,97.0,96.82,97.0,10523.0,96.5964,96.6761,96.4967,96.6761,10523.0
2025-03-19 13:20:00,97.01,97.01,96.88,96.88,3504.0,96.6861,96.6861,96.5565,96.5565,3504.0
2025-03-19 13:25:00,96.86,97.0,96.83,96.89,2732.0,96.5366,96.6761,96.5067,96.5665,2732.0
2025-03-19 13:30:00,96.93,97.01,96.92,96.97,4579.0,96.6063,96.6861,96.5964,96.6462,4579.0
2025-03-19 13:35:00,96.99,97.1,96.99,97.09,11227.0,96.6661,96.7758,96.6661,96.7658,11227.0
2025-03-19 13:40:00,97.06,97.07,97.0,97.0,7933.0,96.7359,96.7459,96.6761,96.6761,7933.0
2025-03-19 13:45:00,97.0,97.0,96.71,96.8,25193.0,96.6761,96.6761,96.3871,96.4768,25193.0
2025-03-19 13:50:00,96.84,96.93,96.84,96.84,3891.0,96.5166,96.6063,96.5166,96.5166,3891.0
2025-03-19 13:55:00,96.84,97.0,96.84,96.85,18532.0,96.5166,96.6761,96.5166,96.5266,18532.0
2025-03-19 14:00:00,96.79,97.15,96.72,97.04,49192.0,96.4668,96.8256,96.397,96.716,49192.0
2025-03-19 14:05:00,96.97,97.08,96.84,96.97,23068.0,96.6462,96.7558,96.5166,96.6462,23068.0
2025-03-19 14:10:00,97.05,97.25,97.0,97.03,55374.0,96.7259,96.9253,96.6761,96.706,55374.0
2025-03-19 14:15:00,97.09,97.19,97.04,97.12,5603.0,96.7658,96.8655,96.716,96.7957,5603.0
2025-03-19 14:20:00,97.12,97.16,97.02,97.02,15554.0,96.7957,96.8356,96.696,96.696,15554.0
2025-03-19 14:25:00,97.02,97.1,96.99,97.02,6652.0,96.696,96.7758,96.6661,96.696,6652.0
2025-03-19 14:30:00,97.03,97.42,97.03,97.26,46798.0,96.706,97.0947,96.706,96.9352,46798.0
2025-03-19 14:35:00,97.29,97.44,97.23,97.27,13140.0,96.9651,97.1146,96.9053,96.9452,13140.0
2025-03-19 14:40:00,97.32,97.63,97.27,97.6,70278.0,96.995,97.304,96.9452,97.2741,70278.0
2025-03-19 14:45:00,97.6,97.65,97.34,97.44,76246.0,97.2741,97.3239,97.015,97.1146,76246.0
2025-03-19 14:50:00,97.46,97.9,97.46,97.76,12708.0,97.1346,97.5731,97.1346,97.4336,12708.0
2025-03-19 14:55:00,97.75,97.83,97.69,97.73,24659.0,97.4236,97.5033,97.3638,97.4037,24659.0
2025-03-19 15:00:00,97.74,97.79,97.63,97.7,13880.0,97.4136,97.4635,97.304,97.3738,13880.0
2025-03-19 15:05:00,97.72,98.02,97.67,97.98,26564.0,97.3937,97.6927,97.3439,97.6528,26564.0
2025-03-19 15:10:00,97.95,98.06,97.76,97.93,27935.0,97.6229,97.7326,97.4336,97.603,27935.0
2025-03-19 15:15:00,97.92,97.96,97.81,97.88,11831.0,97.593,97.6329,97.4834,97.5532,11831.0
2025-03-19 15:20:00,97.85,97.87,97.67,97.78,17933.0,97.5233,97.5432,97.3439,97.4535,17933.0
2025-03-19 15:25:00,97.77,97.77,97.43,97.55,18509.0,97.4435,97.4435,97.1047,97.2243,18509.0
2025-03-19 15:30:00,97.56,97.9,97.55,97.78,24627.0,97.2342,97.5731,97.2243,97.4535,24627.0
2025-03-19 15:35:00,97.84,98.06,97.76,97.96,14932.0,97.5133,97.7326,97.4336,97.6329,14932.0
2025-03-19 15:40:00,97.93,98.21,97.93,98.1,27158.0,97.603,97.8821,97.603,97.7724,27158.0
2025-03-19 15:45:00,98.09,98.12,98.0,98.04,22401.0,97.7625,97.7924,97.6728,97.7126,22401.0
2025-03-19 15:50:00,98.0,98.17,97.94,98.05,69098.0,97.6728,97.8422,97.613,97.7226,69098.0
2025-03-19 15:55:00,98.08,98.27,97.92,98.12,172099.0,97.7525,97.9419,97.593,97.7924,172099.0
2025-03-20 09:30:00,97.1,97.17,96.95,97.17,12789.0,96.7758,96.8455,96.6263,96.8455,12789.0
2025-03-20 09:35:00,97.21,97.37,97.16,97.16,2903.0,96.8854,97.0449,96.8356,96.8356,2903.0
2025-03-20 09:40:00,97.2,97.38,97.16,97.38,4401.0,96.8754,97.0548,96.8356,97.0548,4401.0
2025-03-20 09:45:00,97.4,97.44,97.32,97.38,7874.0,97.0748,97.1146,96.995,97.0548,7874.0
2025-03-20 09:50:00,97.32,97.52,97.31,97.44,24733.0,96.995,97.1944,96.9851,97.1146,24733.0
2025-03-20 09:55:00,97.5,97.79,97.49,97.73,2683.0,97.1744,97.4635,97.1645,97.4037,2683.0
2025-03-20 10:00:00,97.73,98.11,97.72,98.01,4383.0,97.4037,97.7824,97.3937,97.6827,4383.0
2025-03-20 10:05:00,97.98,97.98,97.9,97.94,4012.0,97.6528,97.6528,97.5731,97.613,4012.0
2025-03-20 10:10:00,97.91,97.92,97.77,97.77,3987.0,97.5831,97.593,97.4435,97.4435,3987.0
2025-03-20 10:15:00,97.74,97.85,97.67,97.77,10825.0,97.4136,97.5233,97.3439,97.4435,10825.0
2025-03-20 10:20:00,97.81,97.92,97.75,97.92,3316.0,97.4834,97.593,97.4236,97.593,3316.0
2025-03-20 10:25:00,97.95,98.01,97.73,97.75,7331.0,97.6229,97.6827,97.4037,97.4236,7331.0
2025-03-20 10:30:00,97.77,97.8,97.64,97.65,8204.0,97.4435,97.4734,97.314,97.3239,8204.0
2025-03-20 10:35:00,97.62,97.68,97.58,97.65,6838.0,97.294,97.3538,97.2542,97.3239,6838.0
2025-03-20 10:40:00,97.58,97.68,97.52,97.68,6188.0,97.2542,97.3538,97.1944,97.3538,6188.0
2025-03-20 10:45:00,97.68,97.82,97.67,97.81,4475.0,97.3538,97.4934,97.3439,97.4834,4475.0
2025-03-20 10:50:00,97.77,97.77,97.67,97.71,3125.0,97.4435,97.4435,97.3439,97.3837,3125.0
2025-03-20 10:55:00,97.68,97.8,97.65,97.71,8656.0,97.3538,97.4734,97.3239,97.3837,8656.0
2025-03-20 11:00:00,97.72,97.85,97.65,97.85,69794.0,97.3937,97.5233,97.3239,97.5233,69794.0
2025-03-20 11:05:00,97.78,97.82,97.71,97.73,3536.0,97.4535,97.4934,97.3837,97.4037,3536.0
2025-03-20 11:10:00,97.69,97.77,97.67,97.71,25303.0,97.3638,97.4435,97.3439,97.3837,25303.0
2025-03-20 11:15:00,97.74,97.74,97.66,97.72,1865.0,97.4136,97.4136,97.3339,97.3937,1865.0
2025-03-20 11:20:00,97.68,97.78,97.68,97.77,2100.0,97.3538,97.4535,97.3538,97.4435,2100.0
2025-03-20 11:25:00,97.75,97.78,97.67,97.73,4987.0,97.4236,97.4535,97.3439,97.4037,4987.0
2025-03-20 11:30:00,97.7,97.85,97.64,97.85,94767.0,97.3738,97.5233,97.314,97.5233,94767.0
2025-03-20 11:35:00,97.89,97.98,97.84,97.98,11188.0,97.5631,97.6528,97.5133,97.6528,11188.0
2025-03-20 11:40:00,98.02,98.41,98.0,98.37,7115.0,97.6927,98.0814,97.6728,98.0415,7115.0
2025-03-20 11:45:00,98.34,98.34,98.21,98.24,5412.0,98.0116,98.0116,97.8821,97.912,5412.0
2025-03-20 11:50:00,98.22,98.25,98.13,98.13,2401.0,97.892,97.9219,97.8023,97.8023,2401.0
2025-03-20 11:55:00,98.05,98.05,97.96,98.0,5559.0,97.7226,97.7226,97.6329,97.6728,5559.0
2025-03-20 12:00:00,97.99,98.13,97.94,97.97,15553.0,97.6628,97.8023,97.613,97.6429,15553.0
2025-03-20 12:05:00,97.97,97.97,97.86,97.86,1534.0,97.6429,97.6429,97.5332,97.5332,1534.0
2025-03-20 12:10:00,97.87,97.95,97.82,97.94,5075.0,97.5432,97.6229,97.4934,97.613,5075.0
2025-03-20 12:15:00,97.87,97.89,97.8,97.86,3622.0,97.5432,97.5631,97.4734,97.5332,3622.0
2025-03-20 12:20:00,97.86,97.89,97.77,97.89,18421.0,97.5332,97.5631,97.4435,97.5631,18421.0
2025-03-20 12:25:00,97.86,97.94,97.76,97.78,7950.0,97.5332,97.613,97.4336,97.4535,7950.0
2025-03-20 12:30:00,97.8,97.89,97.74,97.8,4606.0,97.4734,97.5631,97.4136,97.4734,4606.0
2025-03-20 12:35:00,97.77,97.92,97.73,97.91,3865.0,97.4435,97.593,97.4037,97.5831,3865.0
2025-03-20 12:40:00,97.85,98.0,97.83,98.0,8487.0,97.5233,97.6728,97.5033,97.6728,8487.0
2025-03-20 12:45:00,97.97,98.05,97.93,97.94,6607.0,97.6429,97.7226,97.603,97.613,6607.0
2025-03-20 12:50:00,97.92,98.0,97.91,97.99,17634.0,97.593,97.6728,97.5831,97.6628,17634.0
2025-03-20 12:55:00,97.96,97.96,97.87,97.9,7287.0,97.6329,97.6329,97.5432,97.5731,7287.0
2025-03-20 13:00:00,97.92,97.99,97.75,97.78,16873.0,97.593,97.6628,97.4236,97.4535,16873.0
2025-03-20 13:05:00,97.83,97.97,97.72,97.97,6930.0,97.5033,97.6429,97.3937,97.6429,6930.0
2025-03-20 13:10:00,97.97,97.97,97.87,97.87,868.0,97.6429,97.6429,97.5432,97.5432,868.0
2025-03-20 13:15:00,97.95,98.02,97.92,98.0,8079.0,97.6229,97.6927,97.593,97.6728,8079.0
2025-03-20 13:20:00,97.98,97.99,97.69,97.7,9779.0,97.6528,97.6628,97.3638,97.3738,9779.0
2025-03-20 13:25:00,97.57,97.59,97.39,97.45,6515.0,97.2442,97.2641,97.0648,97.1246,6515.0
2025-03-20 13:30:00,97.48,97.71,97.48,97.71,4736.0,97.1545,97.3837,97.1545,97.3837,4736.0
2025-03-20 13:35:00,97.71,97.78,97.69,97.78,2419.0,97.3837,97.4535,97.3638,97.4535,2419.0
2025-03-20 13:40:00,97.79,97.82,97.74,97.81,5226.0,97.4635,97.4934,97.4136,97.4834,5226.0
2025-03-20 13:45:00,97.83,97.93,97.82,97.84,3513.0,97.5033,97.603,97.4934,97.5133,3513.0
2025-03-20 13:50:00,97.84,97.89,97.78,97.79,9606.0,97.5133,97.5631,97.4535,97.4635,9606.0
2025-03-20 13:55:00,97.78,97.8,97.7,97.76,7922.0,97.4535,97.4734,97.3738,97.4336,7922.0
2025-03-20 14:00:00,97.79,97.84,97.65,97.71,14930.0,97.4635,97.5133,97.3239,97.3837,14930.0
2025-03-20 14:05:00,97.65,97.74,97.65,97.68,2176.0,97.3239,97.4136,97.3239,97.3538,2176.0
2025-03-20 14:10:00,97.69,97.82,97.69,97.74,2580.0,97.3638,97.4934,97.3638,97.4136,2580.0
2025-03-20 14:15:00,97.71,97.72,97.68,97.68,2744.0,97.3837,97.3937,97.3538,97.3538,2744.0
2025-03-20 14:20:00,97.61,97.63,97.55,97.55,6078.0,97.2841,97.304,97.2243,97.2243,6078.0
2025-03-20 14:25:00,97.56,97.66,97.53,97.53,7305.0,97.2342,97.3339,97.2043,97.2043,7305.0
2025-03-20 14:30:00,97.46,97.58,97.45,97.58,6619.0,97.1346,97.2542,97.1246,97.2542,6619.0
2025-03-20 14:35:00,97.6,97.73,97.6,97.68,2505.0,97.2741,97.4037,97.2741,97.3538,2505.0
2025-03-20 14:40:00,97.69,97.7,97.62,97.69,5516.0,97.3638,97.3738,97.294,97.3638,5516.0
2025-03-20 14:45:00,97.68,97.88,97.67,97.87,11801.0,97.3538,97.5532,97.3439,97.5432,11801.0
2025-03-20 14:50:00,97.87,97.98,97.79,97.89,30021.0,97.5432,97.6528,97.4635,97.5631,30021.0
2025-03-20 14:55:00,97.91,97.97,97.7,97.74,10234.0,97.5831,97.6429,97.3738,97.4136,10234.0
2025-03-20 15:00:00,97.73,97.9,97.7,97.77,10121.0,97.4037,97.5731,97.3738,97.4435,10121.0
2025-03-20 15:05:00,97.77,97.84,97.66,97.66,15701.0,97.4435,97.5133,97.3339,97.3339,15701.0
2025-03-20 15:10:00,97.64,97.75,97.64,97.7,6390.0,97.314,97.4236,97.314,97.3738,6390.0
2025-03-20 15:15:00,97.68,97.76,97.67,97.71,3903.0,97.3538,97.4336,97.3439,97.3837,3903.0
2025-03-20 15:20:00,97.7,97.84,97.7,97.79,8213.0,97.3738,97.5133,97.3738,97.4635,8213.0
2025-03-20 15:25:00,97.78,97.79,97.66,97.68,15885.0,97.4535,97.4635,97.3339,97.3538,15885.0
2025-03-20 15:30:00,97.68,97.84,97.65,97.7,11631.0,97.3538,97.5133,97.3239,97.3738,11631.0
2025-03-20 15:35:00,97.7,97.75,97.63,97.65,9260.0,97.3738,97.4236,97.304,97.3239,9260.0
2025-03-20 15:40:00,97.63,97.69,97.59,97.66,28288.0,97.304,97.3638,97.2641,97.3339,28288.0
2025-03-20 15:45:00,97.68,97.71,97.46,97.5,26300.0,97.3538,97.3837,97.1346,97.1744,26300.0
2025-03-20 15:50:00,97.48,97.59,97.21,97.28,51276.0,97.1545,97.2641,96.8854,96.9552,51276.0
2025-03-20 15:55:00,97.3,97.59,97.22,97.36,128640.0,96.9751,97.2641,96.8954,97.0349,128640.0
2025-03-21 09:30:00,96.7,96.81,96.09,96.81,226617.0,96.3771,96.4867,95.7691,96.4867,226617.0
2025-03-21 09:35:00,96.73,96.74,96.54,96.55,6123.0,96.407,96.417,96.2176,96.2276,6123.0
2025-03-21 09:40:00,96.54,96.67,96.54,96.62,1898.0,96.2176,96.3472,96.2176,96.2974,1898.0
2025-03-21 09:45:00,96.67,96.79,96.66,96.67,9873.0,96.3472,96.4668,96.3372,96.3472,9873.0
2025-03-21 09:50:00,96.68,96.88,96.57,96.86,29204.0,96.3572,96.5565,96.2475,96.5366,29204.0
2025-03-21 09:55:00,96.91,97.0,96.9,96.91,2418.0,96.5864,96.6761,96.5764,96.5864,2418.0
2025-03-21 10:00:00,96.91,96.96,96.63,96.67,32026.0,96.5864,96.6362,96.3073,96.3472,32026.0
2025-03-21 10:05:00,96.64,96.65,96.46,96.48,20577.0,96.3173,96.3273,96.1379,96.1578,20577.0
2025-03-21 10:10:00,96.47,96.75,96.44,96.75,5978.0,96.1479,96.4269,96.118,96.4269,5978.0
2025-03-21 10:15:00,96.7,96.88,96.54,96.88,33684.0,96.3771,96.5565,96.2176,96.5565,33684.0
2025-03-21 10:20:00,96.82,97.08,96.81,97.07,7000.0,96.4967,96.7558,96.4867,96.7459,7000.0
2025-03-21 10:25:00,97.08,97.21,97.01,97.07,22174.0,96.7558,96.8854,96.6861,96.7459,22174.0
2025-03-21 10:30:00,97.09,97.15,96.82,96.89,17248.0,96.7658,96.8256,96.4967,96.5665,17248.0
2025-03-21 10:35:00,96.91,96.91,96.64,96.66,2559.0,96.5864,96.5864,96.3173,96.3372,2559.0
2025-03-21 10:40:00,96.71,96.85,96.64,96.83,2751.0,96.3871,96.5266,96.3173,96.5067,2751.0
2025-03-21 10:45:00,96.83,96.85,96.81,96.84,1525.0,96.5067,96.5266,96.4867,96.5166,1525.0
2025-03-21 10:50:00,96.85,97.02,96.83,96.99,2099.0,96.5266,96.696,96.5067,96.6661,2099.0
2025-03-21 10:55:00,96.96,97.13,96.9,97.13,4079.0,96.6362,96.8057,96.5764,96.8057,4079.0
2025-03-21 11:00:00,97.14,97.22,97.06,97.1,3527.0,96.8156,96.8954,96.7359,96.7758,3527.0
2025-03-21 11:05:00,97.1,97.16,97.1,97.16,924.0,96.7758,96.8356,96.7758,96.8356,924.0
2025-03-21 11:10:00,97.12,97.18,97.09,97.16,19117.0,96.7957,96.8555,96.7658,96.8356,19117.0
2025-03-21 11:15:00,97.17,97.26,97.11,97.24,18047.0,96.8455,96.9352,96.7857,96.9153,18047.0
2025-03-21 11:20:00,97.21,97.33,97.21,97.23,6710.0,96.8854,97.005,96.8854,96.9053,6710.0
2025-03-21 11:25:00,97.27,97.31,97.2,97.23,6635.0,96.9452,96.9851,96.8754,96.9053,6635.0
2025-03-21 11:30:00,97.23,97.29,97.17,97.18,4100.0,96.9053,96.9651,96.8455,96.8555,4100.0
2025-03-21 11:35:00,97.19,97.34,97.13,97.2,27635.0,96.8655,97.015,96.8057,96.8754,27635.0
2025-03-21 11:40:00,97.23,97.23,96.96,97.0,6014.0,96.9053,96.9053,96.6362,96.6761,6014.0
2025-03-21 11:45:00,96.97,97.1,96.97,96.99,6108.0,96.6462,96.7758,96.6462,96.6661,6108.0
2025-03-21 11:50:00,96.98,97.09,96.94,97.01,6615.0,96.6562,96.7658,96.6163,96.6861,6615.0
2025-03-21 11:55:00,97.06,97.2,97.06,97.07,4342.0,96.7359,96.8754,96.7359,96.7459,4342.0
2025-03-21 12:00:00,97.04,97.17,97.03,97.06,3967.0,96.716,96.8455,96.706,96.7359,3967.0
2025-03-21 12:05:00,97.13,97.22,97.09,97.19,9735.0,96.8057,96.8954,96.7658,96.8655,9735.0
2025-03-21 12:10:00,97.24,97.4,97.24,97.4,3842.0,96.9153,97.0748,96.9153,97.0748,3842.0
2025-03-21 12:15:00,97.38,97.42,97.25,97.38,3393.0,97.0548,97.0947,96.9253,97.0548,3393.0
2025-03-21 12:20:00,97.39,97.5,97.38,97.48,5579.0,97.0648,97.1744,97.0548,97.1545,5579.0
2025-03-21 12:25:00,97.51,97.58,97.49,97.53,7662.0,97.1844,97.2542,97.1645,97.2043,7662.0
2025-03-21 12:30:00,97.49,97.49,97.34,97.4,2830.0,97.1645,97.1645,97.015,97.0748,2830.0
2025-03-21 12:35:00,97.4,97.4,97.28,97.31,6349.0,97.0748,97.0748,96.9552,96.9851,6349.0
2025-03-21 12:40:00,97.32,97.39,97.28,97.28,3513.0,96.995,97.0648,96.9552,96.9552,3513.0
2025-03-21 12:45:00,97.37,97.6,97.37,97.6,9554.0,97.0449,97.2741,97.0449,97.2741,9554.0
2025-03-21 12:50:00,97.54,97.58,97.5,97.55,2707.0,97.2143,97.2542,97.1744,97.2243,2707.0
2025-03-21 12:55:00,97.51,97.72,97.51,97.7,7158.0,97.1844,97.3937,97.1844,97.3738,7158.0
2025-03-21 13:00:00,97.7,97.73,97.66,97.71,7513.0,97.3738,97.4037,97.3339,97.3837,7513.0
2025-03-21 13:05:00,97.75,97.8,97.71,97.8,3920.0,97.4236,97.4734,97.3837,97.4734,3920.0
2025-03-21 13:10:00,97.73,97.73,97.58,97.58,1728.0,97.4037,97.4037,97.2542,97.2542,1728.0
2025-03-21 13:15:00,97.58,97.63,97.52,97.62,3851.0,97.2542,97.304,97.1944,97.294,3851.0
2025-03-21 13:20:00,97.6,97.6,97.48,97.52,18115.0,97.2741,97.2741,97.1545,97.1944,18115.0
2025-03-21 13:25:00,97.54,97.54,97.39,97.49,4889.0,97.2143,97.2143,97.0648,97.1645,4889.0
2025-03-21 13:30:00,97.45,97.49,97.37,97.45,5663.0,97.1246,97.1645,97.0449,97.1246,5663.0
2025-03-21 13:35:00,97.47,97.58,97.47,97.58,2140.0,97.1445,97.2542,97.1445,97.2542,2140.0
2025-03-21 13:40:00,97.63,97.68,97.57,97.65,3205.0,97.304,97.3538,97.2442,97.3239,3205.0
2025-03-21 13:45:00,97.67,97.73,97.62,97.73,3139.0,97.3439,97.4037,97.294,97.4037,3139.0
2025-03-21 13:50:00,97.7,97.77,97.65,97.65,3546.0,97.3738,97.4435,97.3239,97.3239,3546.0
2025-03-21 13:55:00,97.65,97.65,97.51,97.52,2645.0,97.3239,97.3239,97.1844,97.1944,2645.0
2025-03-21 14:00:00,97.55,97.56,97.35,97.35,17814.0,97.2243,97.2342,97.0249,97.0249,17814.0
2025-03-21 14:05:00,97.37,97.38,97.11,97.12,12120.0,97.0449,97.0548,96.7857,96.7957,12120.0
2025-03-21 14:10:00,97.13,97.25,97.12,97.16,36666.0,96.8057,96.9253,96.7957,96.8356,36666.0
2025-03-21 14:15:00,97.2,97.4,97.16,97.4,11208.0,96.8754,97.0748,96.8356,97.0748,11208.0
2025-03-21 14:20:00,97.4,97.44,97.28,97.31,7274.0,97.0748,97.1146,96.9552,96.9851,7274.0
2025-03-21 14:25:00,97.31,97.33,97.17,97.17,12310.0,96.9851,97.005,96.8455,96.8455,12310.0
2025-03-21 14:30:00,97.18,97.3,97.18,97.27,4646.0,96.8555,96.9751,96.8555,96.9452,4646.0
2025-03-21 14:35:00,97.26,97.33,97.21,97.31,21061.0,96.9352,97.005,96.8854,96.9851,21061.0
2025-03-21 14:40:00,97.3,97.33,97.25,97.31,9314.0,96.9751,97.005,96.9253,96.9851,9314.0
2025-03-21 14:45:00,97.31,97.33,97.18,97.26,4899.0,96.9851,97.005,96.8555,96.9352,4899.0
2025-03-21 14:50:00,97.25,97.35,97.2,97.33,8268.0,96.9253,97.0249,96.8754,97.005,8268.0
2025-03-21 14:55:00,97.33,97.4,97.25,97.26,8652.0,97.005,97.0748,96.9253,96.9352,8652.0
2025-03-21 15:00:00,97.27,97.31,97.15,97.31,11785.0,96.9452,96.9851,96.8256,96.9851,11785.0
2025-03-21 15:05:00,97.3,97.36,97.23,97.25,7579.0,96.9751,97.0349,96.9053,96.9253,7579.0
2025-03-21 15:10:00,97.22,97.25,97.12,97.23,10795.0,96.8954,96.9253,96.7957,96.9053,10795.0
2025-03-21 15:15:00,97.22,97.31,97.19,97.27,7116.0,96.8954,96.9851,96.8655,96.9452,7116.0
2025-03-21 15:20:00,97.27,97.29,97.05,97.2,15670.0,96.9452,96.9651,96.7259,96.8754,15670.0
2025-03-21 15:25:00,97.16,97.16,97.0,97.05,8009.0,96.8356,96.8356,96.6761,96.7259,8009.0
2025-03-21 15:30:00,97.02,97.08,96.97,97.08,14727.0,96.696,96.7558,96.6462,96.7558,14727.0
2025-03-21 15:35:00,97.06,97.13,96.97,97.0,19184.0,96.7359,96.8057,96.6462,96.6761,19184.0
2025-03-21 15:40:00,97.01,97.04,96.93,97.01,18985.0,96.6861,96.716,96.6063,96.6861,18985.0
2025-03-21 15:45:00,97.02,97.02,96.78,96.85,30895.0,96.696,96.696,96.4568,96.5266,30895.0
2025-03-21 15:50:00,96.87,97.03,96.83,97.03,30284.0,96.5465,96.706,96.5067,96.706,30284.0
2025-03-21 15:55:00,97.06,97.09,96.61,97.02,156098.0,96.7359,96.7658,96.2874,96.696,156098.0
2025-03-24 09:30:00,98.1,98.55,98.06,98.45,21235.0,97.7724,98.2209,97.7326,98.1213,21235.0
2025-03-24 09:35:00,98.25,99.04,98.24,98.54,10687.0,97.9219,98.7093,97.912,98.211,10687.0
2025-03-24 09:40:00,98.61,98.94,98.61,98.84,21553.0,98.2807,98.6096,98.2807,98.51,21553.0
2025-03-24 09:45:00,98.84,98.9,98.4,98.9,15638.0,98.51,98.5698,98.0714,98.5698,15638.0
2025-03-24 09:50:00,98.79,98.9,98.72,98.82,4578.0,98.4601,98.5698,98.3904,98.49,4578.0
2025-03-24 09:55:00,98.83,99.06,98.54,98.56,33938.0,98.5,98.7292,98.211,98.2309,33938.0
2025-03-24 10:00:00,98.56,98.87,98.56,98.87,14507.0,98.2309,98.5399,98.2309,98.5399,14507.0
2025-03-24 10:05:00,98.89,99.03,98.84,99.03,4923.0,98.5598,98.6993,98.51,98.6993,4923.0
2025-03-24 10:10:00,99.02,99.13,98.81,98.81,8703.0,98.6894,98.799,98.4801,98.4801,8703.0
2025-03-24 10:15:00,98.85,99.1,98.85,99.1,8325.0,98.5199,98.7691,98.5199,98.7691,8325.0
2025-03-24 10:20:00,99.1,99.13,98.93,98.93,4688.0,98.7691,98.799,98.5997,98.5997,4688.0
2025-03-24 10:25:00,98.92,99.04,98.89,98.91,5016.0,98.5897,98.7093,98.5598,98.5797,5016.0
2025-03-24 10:30:00,98.91,99.17,98.91,99.17,35357.0,98.5797,98.8389,98.5797,98.8389,35357.0
2025-03-24 10:35:00,99.18,99.19,99.09,99.12,2921.0,98.8488,98.8588,98.7591,98.789,2921.0
2025-03-24 10:40:00,99.17,99.17,99.07,99.13,12800.0,98.8389,98.8389,98.7392,98.799,12800.0
2025-03-24 10:45:00,99.1,99.21,99.09,99.15,11268.0,98.7691,98.8787,98.7591,98.8189,11268.0
2025-03-24 10:50:00,99.13,99.2,99.1,99.1,3532.0,98.799,98.8688,98.7691,98.7691,3532.0
2025-03-24 10:55:00,99.11,99.17,99.09,99.15,15921.0,98.7791,98.8389,98.7591,98.8189,15921.0
2025-03-24 11:00:00,99.17,99.25,99.11,99.17,19994.0,98.8389,98.9186,98.7791,98.8389,19994.0
2025-03-24 11:05:00,99.19,99.26,99.16,99.17,14465.0,98.8588,98.9286,98.8289,98.8389,14465.0
2025-03-24 11:10:00,99.16,99.32,99.1,99.32,45396.0,98.8289,98.9884,98.7691,98.9884,45396.0
2025-03-24 11:15:00,99.31,99.41,99.3,99.38,5589.0,98.9784,99.0781,98.9684,99.0482,5589.0
2025-03-24 11:20:00,99.37,99.38,99.31,99.36,12620.0,99.0382,99.0482,98.9784,99.0282,12620.0
2025-03-24 11:25:00,99.37,99.37,99.17,99.31,40078.0,99.0382,99.0382,98.8389,98.9784,40078.0
2025-03-24 11:30:00,99.34,99.34,99.18,99.2,4081.0,99.0083,99.0083,98.8488,98.8688,4081.0
2025-03-24 11:35:00,99.22,99.29,99.14,99.15,4247.0,98.8887,98.9585,98.809,98.8189,4247.0
2025-03-24 11:40:00,99.15,99.22,99.07,99.21,6306.0,98.8189,98.8887,98.7392,98.8787,6306.0
2025-03-24 11:45:00,99.22,99.29,99.19,99.25,27755.0,98.8887,98.9585,98.8588,98.9186,27755.0
2025-03-24 11:50:00,99.22,99.26,99.22,99.25,1200.0,98.8887,98.9286,98.8887,98.9186,1200.0
2025-03-24 11:55:00,99.26,99.26,99.11,99.13,6938.0,98.9286,98.9286,98.7791,98.799,6938.0
2025-03-24 12:00:00,99.14,99.18,99.09,99.13,4081.0,98.809,98.8488,98.7591,98.799,4081.0
2025-03-24 12:05:00,99.17,99.23,99.13,99.19,5524.0,98.8389,98.8987,98.799,98.8588,5524.0
2025-03-24 12:10:00,99.18,99.19,99.1,99.16,34802.0,98.8488,98.8588,98.7691,98.8289,34802.0
2025-03-24 12:15:00,99.16,99.28,99.08,99.09,16040.0,98.8289,98.9485,98.7492,98.7591,16040.0
2025-03-24 12:20:00,99.11,99.16,99.1,99.11,12465.0,98.7791,98.8289,98.7691,98.7791,12465.0
2025-03-24 12:25:00,99.1,99.12,99.01,99.11,10995.0,98.7691,98.789,98.6794,98.7791,10995.0
2025-03-24 12:30:00,99.08,99.11,98.89,98.95,18272.0,98.7492,98.7791,98.5598,98.6196,18272.0
2025-03-24 12:35:00,98.98,98.98,98.95,98.95,4522.0,98.6495,98.6495,98.6196,98.6196,4522.0
2025-03-24 12:40:00,98.95,99.0,98.95,98.97,12967.0,98.6196,98.6694,98.6196,98.6395,12967.0
2025-03-24 12:45:00,98.97,98.99,98.75,98.77,8745.0,98.6395,98.6595,98.4203,98.4402,8745.0
2025-03-24 12:50:00,98.8,98.87,98.73,98.81,12050.0,98.4701,98.5399,98.4003,98.4801,12050.0
2025-03-24 12:55:00,98.86,98.86,98.78,98.81,7696.0,98.5299,98.5299,98.4502,98.4801,7696.0
2025-03-24 13:00:00,98.8,98.82,98.71,98.75,3555.0,98.4701,98.49,98.3804,98.4203,3555.0
2025-03-24 13:05:00,98.73,98.76,98.66,98.66,2174.0,98.4003,98.4302,98.3306,98.3306,2174.0
2025-03-24 13:10:00,98.66,98.68,98.58,98.58,2382.0,98.3306,98.3505,98.2508,98.2508,2382.0
2025-03-24 13:15:00,98.59,98.62,98.57,98.62,3673.0,98.2608,98.2907,98.2409,98.2907,3673.0
2025-03-24 13:20:00,98.6,98.64,98.6,98.62,4272.0,98.2708,98.3106,98.2708,98.2907,4272.0
2025-03-24 13:25:00,98.64,98.65,98.61,98.64,2546.0,98.3106,98.3206,98.2807,98.3106,2546.0
2025-03-24 13:30:00,98.63,98.73,98.61,98.65,8552.0,98.3007,98.4003,98.2807,98.3206,8552.0
2025-03-24 13:35:00,98.62,98.72,98.6,98.67,5746.0,98.2907,98.3904,98.2708,98.3405,5746.0
2025-03-24 13:40:00,98.72,98.75,98.59,98.63,8352.0,98.3904,98.4203,98.2608,98.3007,8352.0
2025-03-24 13:45:00,98.59,98.71,98.59,98.65,13976.0,98.2608,98.3804,98.2608,98.3206,13976.0
2025-03-24 13:50:00,98.67,98.67,98.57,98.57,2163.0,98.3405,98.3405,98.2409,98.2409,2163.0
2025-03-24 13:55:00,98.56,98.57,98.5,98.53,2079.0,98.2309,98.2409,98.1711,98.201,2079.0
2025-03-24 14:00:00,98.53,98.56,98.26,98.26,6803.0,98.201,98.2309,97.9319,97.9319,6803.0
2025-03-24 14:05:00,98.27,98.45,98.27,98.41,5925.0,97.9419,98.1213,97.9419,98.0814,5925.0
2025-03-24 14:10:00,98.44,98.54,98.42,98.52,10899.0,98.1113,98.211,98.0914,98.191,10899.0
2025-03-24 14:15:00,98.45,98.49,98.4,98.4,2458.0,98.1213,98.1611,98.0714,98.0714,2458.0
2025-03-24 14:20:00,98.37,98.38,98.31,98.36,2606.0,98.0415,98.0515,97.9817,98.0316,2606.0
2025-03-24 14:25:00,98.36,98.43,98.33,98.41,2882.0,98.0316,98.1013,98.0017,98.0814,2882.0
2025-03-24 14:30:00,98.41,98.47,98.4,98.42,2111.0,98.0814,98.1412,98.0714,98.0914,2111.0
2025-03-24 14:35:00,98.45,98.65,98.43,98.6,3045.0,98.1213,98.3206,98.1013,98.2708,3045.0
2025-03-24 14:40:00,98.64,98.66,98.6,98.64,32489.0,98.3106,98.3306,98.2708,98.3106,32489.0
2025-03-24 14:45:00,98.65,98.76,98.62,98.71,12290.0,98.3206,98.4302,98.2907,98.3804,12290.0
2025-03-24 14:50:00,98.7,98.8,98.7,98.78,2733.0,98.3704,98.4701,98.3704,98.4502,2733.0
2025-03-24 14:55:00,98.77,98.79,98.74,98.78,4555.0,98.4402,98.4601,98.4103,98.4502,4555.0
2025-03-24 15:00:00,98.76,98.86,98.72,98.82,8397.0,98.4302,98.5299,98.3904,98.49,8397.0
2025-03-24 15:05:00,98.8,98.85,98.78,98.78,7216.0,98.4701,98.5199,98.4502,98.4502,7216.0
2025-03-24 15:10:00,98.77,98.84,98.71,98.76,9444.0,98.4402,98.51,98.3804,98.4302,9444.0
2025-03-24 15:15:00,98.78,98.87,98.78,98.79,5085.0,98.4502,98.5399,98.4502,98.4601,5085.0
2025-03-24 15:20:00,98.77,98.84,98.76,98.84,5103.0,98.4402,98.51,98.4302,98.51,5103.0
2025-03-24 15:25:00,98.83,98.87,98.77,98.84,10573.0,98.5,98.5399,98.4402,98.51,10573.0
2025-03-24 15:30:00,98.86,99.05,98.83,98.98,25241.0,98.5299,98.7193,98.5,98.6495,25241.0
2025-03-24 15:35:00,98.98,98.99,98.95,98.98,7711.0,98.6495,98.6595,98.6196,98.6495,7711.0
2025-03-24 15:40:00,98.99,99.1,98.95,99.07,14808.0,98.6595,98.7691,98.6196,98.7392,14808.0
2025-03-24 15:45:00,99.07,99.17,99.02,99.12,14680.0,98.7392,98.8389,98.6894,98.789,14680.0
2025-03-24 15:50:00,99.11,99.24,98.98,99.22,31607.0,98.7791,98.9086,98.6495,98.8887,31607.0
2025-03-24 15:55:00,99.24,99.31,98.9,98.98,138776.0,98.9086,98.9784,98.5698,98.6495,138776.0
2025-03-25 09:30:00,99.9,100.17,99.23,100.08,25809.0,99.5664,99.8355,98.8987,99.7458,25809.0
2025-03-25 09:35:00,100.08,100.29,100.06,100.12,7436.0,99.7458,99.9551,99.7259,99.7857,7436.0
2025-03-25 09:40:00,99.91,100.1,99.89,99.96,2887.0,99.5764,99.7658,99.5565,99.6262,2887.0
2025-03-25 09:45:00,99.97,99.99,99.44,99.44,17194.0,99.6362,99.6561,99.108,99.108,17194.0
2025-03-25 09:50:00,99.53,99.53,98.95,99.25,17671.0,99.1977,99.1977,98.6196,98.9186,17671.0
2025-03-25 09:55:00,99.34,99.4,99.27,99.32,7601.0,99.0083,99.0681,98.9385,98.9884,7601.0
2025-03-25 10:00:00,99.28,99.35,99.11,99.26,16649.0,98.9485,99.0183,98.7791,98.9286,16649.0
2025-03-25 10:05:00,99.35,99.39,99.2,99.35,5051.0,99.0183,99.0581,98.8688,99.0183,5051.0
2025-03-25 10:10:00,99.34,99.51,99.21,99.35,11562.0,99.0083,99.1777,98.8787,99.0183,11562.0
2025-03-25 10:15:00,99.32,99.41,99.16,99.39,9910.0,98.9884,99.0781,98.8289,99.0581,9910.0
2025-03-25 10:20:00,99.37,99.44,99.31,99.36,2498.0,99.0382,99.108,98.9784,99.0282,2498.0
2025-03-25 10:25:00,99.36,99.44,99.25,99.44,4638.0,99.0282,99.108,98.9186,99.108,4638.0
2025-03-25 10:30:00,99.47,99.6,99.44,99.6,4135.0,99.1379,99.2674,99.108,99.2674,4135.0
2025-03-25 10:35:00,99.63,99.69,99.5,99.69,3905.0,99.2973,99.3571,99.1678,99.3571,3905.0
2025-03-25 10:40:00,99.68,99.76,99.61,99.62,6845.0,99.3472,99.4269,99.2774,99.2874,6845.0
2025-03-25 10:45:00,99.65,99.67,99.53,99.62,4541.0,99.3173,99.3372,99.1977,99.2874,4541.0
2025-03-25 10:50:00,99.59,99.68,99.57,99.57,3618.0,99.2575,99.3472,99.2375,99.2375,3618.0
2025-03-25 10:55:00,99.58,99.59,99.44,99.44,3225.0,99.2475,99.2575,99.108,99.108,3225.0
2025-03-25 11:00:00,99.45,99.46,99.32,99.38,11341.0,99.1179,99.1279,98.9884,99.0482,11341.0
2025-03-25 11:05:00,99.39,99.41,99.33,99.37,1435.0,99.0581,99.0781,98.9983,99.0382,1435.0
2025-03-25 11:10:00,99.37,99.45,99.37,99.4,7523.0,99.0382,99.1179,99.0382,99.0681,7523.0
2025-03-25 11:15:00,99.41,99.41,99.32,99.34,3461.0,99.0781,99.0781,98.9884,99.0083,3461.0
2025-03-25 11:20:00,99.36,99.45,99.28,99.44,6447.0,99.0282,99.1179,98.9485,99.108,6447.0
2025-03-25 11:25:00,99.44,99.51,99.43,99.5,2866.0,99.108,99.1777,99.098,99.1678,2866.0
2025-03-25 11:30:00,99.5,99.5,99.4,99.43,3169.0,99.1678,99.1678,99.0681,99.098,3169.0
2025-03-25 11:35:00,99.43,99.46,99.39,99.46,1110.0,99.098,99.1279,99.0581,99.1279,1110.0
2025-03-25 11:40:00,99.42,99.45,99.4,99.44,2495.0,99.088,99.1179,99.0681,99.108,2495.0
2025-03-25 11:45:00,99.43,99.43,99.24,99.24,4102.0,99.098,99.098,98.9086,98.9086,4102.0
2025-03-25 11:50:00,99.23,99.25,99.15,99.2,6139.0,98.8987,98.9186,98.8189,98.8688,6139.0
2025-03-25 11:55:00,99.19,99.19,99.06,99.08,5293.0,98.8588,98.8588,98.7292,98.7492,5293.0
2025-03-25 12:00:00,99.07,99.08,98.94,98.98,9706.0,98.7392,98.7492,98.6096,98.6495,9706.0
2025-03-25 12:05:00,98.96,99.04,98.94,99.0,5814.0,98.6296,98.7093,98.6096,98.6694,5814.0
2025-03-25 12:10:00,99.01,99.1,99.0,99.06,16290.0,98.6794,98.7691,98.6694,98.7292,16290.0
2025-03-25 12:15:00,99.07,99.07,98.98,99.0,6712.0,98.7392,98.7392,98.6495,98.6694,6712.0
2025-03-25 12:20:00,99.0,99.19,99.0,99.17,4975.0,98.6694,98.8588,98.6694,98.8389,4975.0
2025-03-25 12:25:00,99.18,99.18,99.03,99.04,16031.0,98.8488,98.8488,98.6993,98.7093,16031.0
2025-03-25 12:30:00,99.04,99.07,98.95,99.05,15856.0,98.7093,98.7392,98.6196,98.7193,15856.0
2025-03-25 12:35:00,99.04,99.08,99.01,99.05,2250.0,98.7093,98.7492,98.6794,98.7193,2250.0
2025-03-25 12:40:00,99.05,99.21,99.05,99.2,8694.0,98.7193,98.8787,98.7193,98.8688,8694.0
2025-03-25 12:45:00,99.21,99.23,99.14,99.22,4532.0,98.8787,98.8987,98.809,98.8887,4532.0
2025-03-25 12:50:00,99.27,99.27,99.27,99.27,107.0,98.9385,98.9385,98.9385,98.9385,107.0
2025-03-25 12:55:00,99.25,99.25,99.2,99.24,1497.0,98.9186,98.9186,98.8688,98.9086,1497.0
2025-03-25 13:00:00,99.23,99.29,99.23,99.23,3099.0,98.8987,98.9585,98.8987,98.8987,3099.0
2025-03-25 13:05:00,99.23,99.25,99.2,99.23,1903.0,98.8987,98.9186,98.8688,98.8987,1903.0
2025-03-25 13:10:00,99.23,99.3,99.22,99.25,5477.0,98.8987,98.9684,98.8887,98.9186,5477.0
2025-03-25 13:15:00,99.23,99.28,99.09,99.09,14630.0,98.8987,98.9485,98.7591,98.7591,14630.0
2025-03-25 13:20:00,99.11,99.18,99.08,99.16,4168.0,98.7791,98.8488,98.7492,98.8289,4168.0
2025-03-25 13:25:00,99.16,99.24,99.14,99.19,8567.0,98.8289,98.9086,98.809,98.8588,8567.0
2025-03-25 13:30:00,99.19,99.26,99.18,99.21,4851.0,98.8588,98.9286,98.8488,98.8787,4851.0
2025-03-25 13:35:00,99.22,99.25,99.2,99.25,3546.0,98.8887,98.9186,98.8688,98.9186,3546.0
2025-03-25 13:40:00,99.25,99.33,99.25,99.29,3211.0,98.9186,98.9983,98.9186,98.9585,3211.0
2025-03-25 13:45:00,99.28,99.29,99.16,99.16,26755.0,98.9485,98.9585,98.8289,98.8289,26755.0
2025-03-25 13:50:00,99.15,99.21,99.08,99.09,36066.0,98.8189,98.8787,98.7492,98.7591,36066.0
2025-03-25 13:55:00,99.09,99.09,98.92,98.99,6823.0,98.7591,98.7591,98.5897,98.6595,6823.0
2025-03-25 14:00:00,98.96,98.96,98.88,98.89,8784.0,98.6296,98.6296,98.5498,98.5598,8784.0
2025-03-25 14:05:00,98.91,99.04,98.9,99.03,5435.0,98.5797,98.7093,98.5698,98.6993,5435.0
2025-03-25 14:10:00,99.02,99.03,98.95,98.95,4676.0,98.6894,98.6993,98.6196,98.6196,4676.0
2025-03-25 14:15:00,98.95,98.95,98.91,98.92,3374.0,98.6196,98.6196,98.5797,98.5897,3374.0
2025-03-25 14:20:00,98.93,98.98,98.91,98.91,6643.0,98.5997,98.6495,98.5797,98.5797,6643.0
2025-03-25 14:25:00,98.91,98.91,98.78,98.79,4392.0,98.5797,98.5797,98.4502,98.4601,4392.0
2025-03-25 14:30:00,98.8,98.84,98.67,98.79,11282.0,98.4701,98.51,98.3405,98.4601,11282.0
2025-03-25 14:35:00,98.79,98.9,98.78,98.85,6350.0,98.4601,98.5698,98.4502,98.5199,6350.0
2025-03-25 14:40:00,98.87,98.88,98.85,98.88,4785.0,98.5399,98.5498,98.5199,98.5498,4785.0
2025-03-25 14:45:00,98.87,98.87,98.7,98.7,10531.0,98.5399,98.5399,98.3704,98.3704,10531.0
2025-03-25 14:50:00,98.7,98.71,98.62,98.63,4253.0,98.3704,98.3804,98.2907,98.3007,4253.0
2025-03-25 14:55:00,98.67,98.68,98.54,98.54,1423.0,98.3405,98.3505,98.211,98.211,1423.0
2025-03-25 15:00:00,98.55,98.68,98.54,98.66,7207.0,98.2209,98.3505,98.211,98.3306,7207.0
2025-03-25 15:05:00,98.67,98.83,98.64,98.8,9423.0,98.3405,98.5,98.3106,98.4701,9423.0
2025-03-25 15:10:00,98.78,98.82,98.76,98.81,5644.0,98.4502,98.49,98.4302,98.4801,5644.0
2025-03-25 15:15:00,98.8,98.91,98.77,98.89,8446.0,98.4701,98.5797,98.4402,98.5598,8446.0
2025-03-25 15:20:00,98.86,98.86,98.71,98.71,3554.0,98.5299,98.5299,98.3804,98.3804,3554.0
2025-03-25 15:25:00,98.72,98.79,98.68,98.7,15282.0,98.3904,98.4601,98.3505,98.3704,15282.0
2025-03-25 15:30:00,98.7,98.78,98.7,98.7,5993.0,98.3704,98.4502,98.3704,98.3704,5993.0
2025-03-25 15:35:00,98.68,98.79,98.34,98.66,24332.0,98.3505,98.4601,98.0116,98.3306,24332.0
2025-03-25 15:40:00,98.68,98.92,98.68,98.86,5356.0,98.3505,98.5897,98.3505,98.5299,5356.0
2025-03-25 15:45:00,98.88,99.04,98.85,99.03,12884.0,98.5498,98.7093,98.5199,98.6993,12884.0
2025-03-25 15:50:00,99.01,99.1,98.83,98.95,26061.0,98.6794,98.7691,98.5,98.6196,26061.0
2025-03-25 15:55:00,99.0,99.02,98.72,98.91,129073.0,98.6694,98.6894,98.3904,98.5797,129073.0
2025-03-26 09:30:00,99.48,100.0,99.36,99.85,20341.0,99.1478,99.6661,99.0282,99.5166,20341.0
2025-03-26 09:35:00,100.06,100.13,99.88,100.05,4900.0,99.7259,99.7957,99.5465,99.7159,4900.0
2025-03-26 09:40:00,100.21,100.21,100.0,100.14,5896.0,99.8754,99.8754,99.6661,99.8056,5896.0
2025-03-26 09:45:00,100.1,100.3,100.08,100.22,24710.0,99.7658,99.9651,99.7458,99.8854,24710.0
2025-03-26 09:50:00,100.22,100.27,100.08,100.08,13864.0,99.8854,99.9352,99.7458,99.7458,13864.0
2025-03-26 09:55:00,100.13,100.49,100.13,100.49,18520.0,99.7957,100.1545,99.7957,100.1545,18520.0
2025-03-26 10:00:00,100.44,100.49,100.27,100.27,9705.0,100.1046,100.1545,99.9352,99.9352,9705.0
2025-03-26 10:05:00,100.23,100.36,100.17,100.32,12151.0,99.8953,100.0249,99.8355,99.985,12151.0
2025-03-26 10:10:00,100.33,100.42,100.29,100.42,13837.0,99.995,100.0847,99.9551,100.0847,13837.0
2025-03-26 10:15:00,100.42,100.56,100.41,100.47,4975.0,100.0847,100.2242,100.0747,100.1345,4975.0
2025-03-26 10:20:00,100.39,100.44,100.21,100.25,8151.0,100.0548,100.1046,99.8754,99.9153,8151.0
2025-03-26 10:25:00,100.19,100.27,100.1,100.15,4254.0,99.8555,99.9352,99.7658,99.8156,4254.0
2025-03-26 10:30:00,100.1,100.14,100.07,100.09,1989.0,99.7658,99.8056,99.7359,99.7558,1989.0
2025-03-26 10:35:00,100.12,100.2,100.12,100.16,4941.0,99.7857,99.8654,99.7857,99.8256,4941.0
2025-03-26 10:40:00,100.16,100.16,100.07,100.14,13227.0,99.8256,99.8256,99.7359,99.8056,13227.0
2025-03-26 10:45:00,100.11,100.14,99.98,99.98,6871.0,99.7757,99.8056,99.6462,99.6462,6871.0
2025-03-26 10:50:00,99.98,100.12,99.98,100.05,11927.0,99.6462,99.7857,99.6462,99.7159,11927.0
2025-03-26 10:55:00,100.05,100.11,100.03,100.08,5016.0,99.7159,99.7757,99.696,99.7458,5016.0
2025-03-26 11:00:00,100.08,100.13,100.02,100.08,9909.0,99.7458,99.7957,99.686,99.7458,9909.0
2025-03-26 11:05:00,100.08,100.11,100.0,100.06,6466.0,99.7458,99.7757,99.6661,99.7259,6466.0
2025-03-26 11:10:00,100.09,100.21,100.06,100.15,9976.0,99.7558,99.8754,99.7259,99.8156,9976.0
2025-03-26 11:15:00,100.11,100.11,99.96,99.98,7490.0,99.7757,99.7757,99.6262,99.6462,7490.0
2025-03-26 11:20:00,99.98,99.98,99.82,99.82,6413.0,99.6462,99.6462,99.4867,99.4867,6413.0
2025-03-26 11:25:00,99.8,99.83,99.69,99.72,4543.0,99.4668,99.4967,99.3571,99.387,4543.0
2025-03-26 11:30:00,99.72,99.96,99.66,99.95,29891.0,99.387,99.6262,99.3272,99.6163,29891.0
2025-03-26 11:35:00,99.95,100.05,99.9,100.01,11388.0,99.6163,99.7159,99.5664,99.6761,11388.0
2025-03-26 11:40:00,100.04,100.05,99.93,100.0,3932.0,99.706,99.7159,99.5963,99.6661,3932.0
2025-03-26 11:45:00,99.95,99.95,99.83,99.84,5292.0,99.6163,99.6163,99.4967,99.5066,5292.0
2025-03-26 11:50:00,99.84,99.87,99.72,99.77,7303.0,99.5066,99.5365,99.387,99.4369,7303.0
2025-03-26 11:55:00,99.77,99.8,99.6,99.76,14591.0,99.4369,99.4668,99.2674,99.4269,14591.0
2025-03-26 12:00:00,99.76,99.77,99.69,99.73,9814.0,99.4269,99.4369,99.3571,99.397,9814.0
2025-03-26 12:05:00,99.73,99.83,99.71,99.77,18604.0,99.397,99.4967,99.3771,99.4369,18604.0
2025-03-26 12:10:00,99.77,99.83,99.74,99.77,12509.0,99.4369,99.4967,99.407,99.4369,12509.0
2025-03-26 12:15:00,99.78,99.78,99.7,99.73,9801.0,99.4468,99.4468,99.3671,99.397,9801.0
2025-03-26 12:20:00,99.73,99.8,99.68,99.73,43945.0,99.397,99.4668,99.3472,99.397,43945.0
2025-03-26 12:25:00,99.73,99.74,99.6,99.64,4035.0,99.397,99.407,99.2674,99.3073,4035.0
2025-03-26 12:30:00,99.64,99.84,99.64,99.8,6720.0,99.3073,99.5066,99.3073,99.4668,6720.0
2025-03-26 12:35:00,99.79,99.86,99.77,99.8,15066.0,99.4568,99.5266,99.4369,99.4668,15066.0
2025-03-26 12:40:00,99.8,99.84,99.74,99.74,3027.0,99.4668,99.5066,99.407,99.407,3027.0
2025-03-26 12:45:00,99.77,99.85,99.75,99.85,4673.0,99.4369,99.5166,99.4169,99.5166,4673.0
2025-03-26 12:50:00,99.86,99.87,99.69,99.7,4258.0,99.5266,99.5365,99.3571,99.3671,4258.0
2025-03-26 12:55:00,99.67,99.69,99.57,99.65,6992.0,99.3372,99.3571,99.2375,99.3173,6992.0
2025-03-26 13:00:00,99.67,99.73,99.63,99.7,4590.0,99.3372,99.397,99.2973,99.3671,4590.0
2025-03-26 13:05:00,99.71,99.72,99.65,99.7,13348.0,99.3771,99.387,99.3173,99.3671,13348.0
2025-03-26 13:10:00,99.7,99.86,99.7,99.82,16221.0,99.3671,99.5266,99.3671,99.4867,16221.0
2025-03-26 13:15:00,99.82,99.82,99.6,99.6,3387.0,99.4867,99.4867,99.2674,99.2674,3387.0
2025-03-26 13:20:00,99.61,99.67,99.58,99.63,4386.0,99.2774,99.3372,99.2475,99.2973,4386.0
2025-03-26 13:25:00,99.66,99.66,99.49,99.49,9608.0,99.3272,99.3272,99.1578,99.1578,9608.0
2025-03-26 13:30:00,99.5,99.53,99.44,99.48,28823.0,99.1678,99.1977,99.108,99.1478,28823.0
2025-03-26 13:35:00,99.48,99.51,99.44,99.5,4881.0,99.1478,99.1777,99.108,99.1678,4881.0
2025-03-26 13:40:00,99.51,99.74,99.51,99.68,17892.0,99.1777,99.407,99.1777,99.3472,17892.0
2025-03-26 13:45:00,99.68,99.68,99.53,99.56,7112.0,99.3472,99.3472,99.1977,99.2276,7112.0
2025-03-26 13:50:00,99.56,99.6,99.53,99.58,11302.0,99.2276,99.2674,99.1977,99.2475,11302.0
2025-03-26 13:55:00,99.58,99.59,99.49,99.5,20607.0,99.2475,99.2575,99.1578,99.1678,20607.0
2025-03-26 14:00:00,99.48,99.67,99.48,99.63,42275.0,99.1478,99.3372,99.1478,99.2973,42275.0
2025-03-26 14:05:00,99.63,99.68,99.57,99.65,4008.0,99.2973,99.3472,99.2375,99.3173,4008.0
2025-03-26 14:10:00,99.64,99.73,99.64,99.72,6059.0,99.3073,99.397,99.3073,99.387,6059.0
2025-03-26 14:15:00,99.71,99.77,99.67,99.74,6589.0,99.3771,99.4369,99.3372,99.407,6589.0
2025-03-26 14:20:00,99.74,99.74,99.69,99.73,1641.0,99.407,99.407,99.3571,99.397,1641.0
2025-03-26 14:25:00,99.73,99.85,99.73,99.81,3823.0,99.397,99.5166,99.397,99.4767,3823.0
2025-03-26 14:30:00,99.84,99.87,99.77,99.77,3409.0,99.5066,99.5365,99.4369,99.4369,3409.0
2025-03-26 14:35:00,99.71,99.74,99.66,99.73,3305.0,99.3771,99.407,99.3272,99.397,3305.0
2025-03-26 14:40:00,99.73,99.73,99.62,99.68,3279.0,99.397,99.397,99.2874,99.3472,3279.0
2025-03-26 14:45:00,99.69,99.74,99.52,99.56,11905.0,99.3571,99.407,99.1877,99.2276,11905.0
2025-03-26 14:50:00,99.56,99.57,99.46,99.5,14454.0,99.2276,99.2375,99.1279,99.1678,14454.0
2025-03-26 14:55:00,99.49,99.53,99.45,99.48,4662.0,99.1578,99.1977,99.1179,99.1478,4662.0
2025-03-26 15:00:00,99.48,99.5,99.39,99.41,6984.0,99.1478,99.1678,99.0581,99.0781,6984.0
2025-03-26 15:05:00,99.36,99.38,99.3,99.31,4720.0,99.0282,99.0482,98.9684,98.9784,4720.0
2025-03-26 15:10:00,99.32,99.33,99.28,99.33,10819.0,98.9884,98.9983,98.9485,98.9983,10819.0
2025-03-26 15:15:00,99.33,99.4,99.29,99.39,9115.0,98.9983,99.0681,98.9585,99.0581,9115.0
2025-03-26 15:20:00,99.37,99.47,99.22,99.24,15278.0,99.0382,99.1379,98.8887,98.9086,15278.0
2025-03-26 15:25:00,99.21,99.38,99.16,99.37,13295.0,98.8787,99.0482,98.8289,99.0382,13295.0
2025-03-26 15:30:00,99.36,99.39,99.26,99.39,16595.0,99.0282,99.0581,98.9286,99.0581,16595.0
2025-03-26 15:35:00,99.39,99.45,99.33,99.43,17854.0,99.0581,99.1179,98.9983,99.098,17854.0
2025-03-26 15:40:00,99.43,99.68,99.42,99.59,14828.0,99.098,99.3472,99.088,99.2575,14828.0
2025-03-26 15:45:00,99.57,99.79,99.55,99.77,29016.0,99.2375,99.4568,99.2176,99.4369,29016.0
2025-03-26 15:50:00,99.76,100.15,99.74,100.12,40082.0,99.4269,99.8156,99.407,99.7857,40082.0
2025-03-26 15:55:00,100.08,100.25,99.86,99.96,151516.0,99.7458,99.9153,99.5266,99.6262,151516.0
2025-03-27 09:30:00,99.79,99.98,99.43,99.43,11503.0,99.4568,99.6462,99.098,99.098,11503.0
2025-03-27 09:35:00,99.22,99.61,99.04,99.04,17330.0,98.8887,99.2774,98.7093,98.7093,17330.0
2025-03-27 09:40:00,99.04,99.41,98.69,98.8,7443.0,98.7093,99.0781,98.3605,98.4701,7443.0
2025-03-27 09:45:00,98.97,99.09,98.72,99.0,12902.0,98.6395,98.7591,98.3904,98.6694,12902.0
2025-03-27 09:50:00,99.01,99.42,98.99,99.3,22143.0,98.6794,99.088,98.6595,98.9684,22143.0
2025-03-27 09:55:00,99.3,99.49,99.27,99.34,4673.0,98.9684,99.1578,98.9385,99.0083,4673.0
2025-03-27 10:00:00,99.43,99.46,99.17,99.26,7801.0,99.098,99.1279,98.8389,98.9286,7801.0
2025-03-27 10:05:00,99.26,99.26,98.91,99.1,9775.0,98.9286,98.9286,98.5797,98.7691,9775.0
2025-03-27 10:10:00,99.12,99.24,98.98,99.23,17430.0,98.789,98.9086,98.6495,98.8987,17430.0
2025-03-27 10:15:00,99.23,99.69,99.23,99.69,7673.0,98.8987,99.3571,98.8987,99.3571,7673.0
2025-03-27 10:20:00,99.63,99.7,99.56,99.62,3978.0,99.2973,99.3671,99.2276,99.2874,3978.0
2025-03-27 10:25:00,99.6,99.7,99.6,99.65,1653.0,99.2674,99.3671,99.2674,99.3173,1653.0
2025-03-27 10:30:00,99.67,99.75,99.64,99.71,6746.0,99.3372,99.4169,99.3073,99.3771,6746.0
2025-03-27 10:35:00,99.72,99.87,99.68,99.86,11014.0,99.387,99.5365,99.3472,99.5266,11014.0
2025-03-27 10:40:00,99.86,99.89,99.78,99.86,7905.0,99.5266,99.5565,99.4468,99.5266,7905.0
2025-03-27 10:45:00,99.86,99.86,99.62,99.62,6299.0,99.5266,99.5266,99.2874,99.2874,6299.0
2025-03-27 10:50:00,99.64,99.72,99.55,99.67,3690.0,99.3073,99.387,99.2176,99.3372,3690.0
2025-03-27 10:55:00,99.6,99.91,99.59,99.9,10818.0,99.2674,99.5764,99.2575,99.5664,10818.0
2025-03-27 11:00:00,99.86,99.87,99.79,99.79,2056.0,99.5266,99.5365,99.4568,99.4568,2056.0
2025-03-27 11:05:00,99.79,99.79,99.62,99.65,5022.0,99.4568,99.4568,99.2874,99.3173,5022.0
2025-03-27 11:10:00,99.65,99.89,99.65,99.82,4621.0,99.3173,99.5565,99.3173,99.4867,4621.0
2025-03-27 11:15:00,99.87,99.87,99.69,99.79,5233.0,99.5365,99.5365,99.3571,99.4568,5233.0
2025-03-27 11:20:00,99.78,99.78,99.62,99.67,4068.0,99.4468,99.4468,99.2874,99.3372,4068.0
2025-03-27 11:25:00,99.67,99.69,99.55,99.55,4197.0,99.3372,99.3571,99.2176,99.2176,4197.0
2025-03-27 11:30:00,99.51,99.53,99.22,99.22,9572.0,99.1777,99.1977,98.8887,98.8887,9572.0
2025-03-27 11:35:00,99.22,99.23,99.03,99.05,12657.0,98.8887,98.8987,98.6993,98.7193,12657.0
2025-03-27 11:40:00,99.05,99.09,98.95,98.96,12630.0,98.7193,98.7591,98.6196,98.6296,12630.0
2025-03-27 11:45:00,98.97,99.15,98.9,99.06,11873.0,98.6395,98.8189,98.5698,98.7292,11873.0
2025-03-27 11:50:00,99.05,99.16,98.97,98.98,5636.0,98.7193,98.8289,98.6395,98.6495,5636.0
2025-03-27 11:55:00,98.98,99.06,98.98,99.04,2897.0,98.6495,98.7292,98.6495,98.7093,2897.0
2025-03-27 12:00:00,99.07,99.13,99.06,99.1,5340.0,98.7392,98.799,98.7292,98.7691,5340.0
2025-03-27 12:05:00,99.13,99.31,99.12,99.26,11483.0,98.799,98.9784,98.789,98.9286,11483.0
2025-03-27 12:10:00,99.27,99.27,99.13,99.2,4950.0,98.9385,98.9385,98.799,98.8688,4950.0
2025-03-27 12:15:00,99.22,99.37,99.19,99.37,21687.0,98.8887,99.0382,98.8588,99.0382,21687.0
2025-03-27 12:20:00,99.37,99.46,99.33,99.45,6125.0,99.0382,99.1279,98.9983,99.1179,6125.0
2025-03-27 12:25:00,99.43,99.5,99.38,99.45,7467.0,99.098,99.1678,99.0482,99.1179,7467.0
2025-03-27 12:30:00,99.47,99.53,99.33,99.34,7787.0,99.1379,99.1977,98.9983,99.0083,7787.0
2025-03-27 12:35:00,99.34,99.37,99.3,99.32,5978.0,99.0083,99.0382,98.9684,98.9884,5978.0
2025-03-27 12:40:00,99.32,99.33,99.26,99.33,4443.0,98.9884,98.9983,98.9286,98.9983,4443.0
2025-03-27 12:45:00,99.33,99.34,99.12,99.13,6029.0,98.9983,99.0083,98.789,98.799,6029.0
2025-03-27 12:50:00,99.13,99.15,98.98,99.03,6643.0,98.799,98.8189,98.6495,98.6993,6643.0
2025-03-27 12:55:00,99.02,99.02,98.89,98.89,10907.0,98.6894,98.6894,98.5598,98.5598,10907.0
2025-03-27 13:00:00,98.89,99.06,98.86,99.0,6045.0,98.5598,98.7292,98.5299,98.6694,6045.0
2025-03-27 13:05:00,99.0,99.02,98.97,98.97,6477.0,98.6694,98.6894,98.6395,98.6395,6477.0
2025-03-27 13:10:00,98.96,99.08,98.91,99.08,5982.0,98.6296,98.7492,98.5797,98.7492,5982.0
2025-03-27 13:15:00,99.11,99.12,99.0,99.0,5358.0,98.7791,98.789,98.6694,98.6694,5358.0
2025-03-27 13:20:00,99.03,99.12,99.02,99.08,7128.0,98.6993,98.789,98.6894,98.7492,7128.0
2025-03-27 13:25:00,99.08,99.08,98.96,98.99,10013.0,98.7492,98.7492,98.6296,98.6595,10013.0
2025-03-27 13:30:00,98.99,99.07,98.99,99.04,3452.0,98.6595,98.7392,98.6595,98.7093,3452.0
2025-03-27 13:35:00,99.02,99.02,98.91,98.96,3301.0,98.6894,98.6894,98.5797,98.6296,3301.0
2025-03-27 13:40:00,99.0,99.02,98.94,98.95,1152.0,98.6694,98.6894,98.6096,98.6196,1152.0
2025-03-27 13:45:00,98.95,98.98,98.91,98.94,4041.0,98.6196,98.6495,98.5797,98.6096,4041.0
2025-03-27 13:50:00,98.94,98.98,98.79,98.8,6789.0,98.6096,98.6495,98.4601,98.4701,6789.0
2025-03-27 13:55:00,98.79,98.8,98.72,98.75,1981.0,98.4601,98.4701,98.3904,98.4203,1981.0
2025-03-27 14:00:00,98.72,98.91,98.72,98.91,6769.0,98.3904,98.5797,98.3904,98.5797,6769.0
2025-03-27 14:05:00,98.94,99.02,98.93,98.93,15821.0,98.6096,98.6894,98.5997,98.5997,15821.0
2025-03-27 14:10:00,98.97,99.14,98.93,99.14,16260.0,98.6395,98.809,98.5997,98.809,16260.0
2025-03-27 14:15:00,99.09,99.14,99.06,99.09,3181.0,98.7591,98.809,98.7292,98.7591,3181.0
2025-03-27 14:20:00,99.09,99.21,99.08,99.1,6866.0,98.7591,98.8787,98.7492,98.7691,6866.0
2025-03-27 14:25:00,99.11,99.17,99.04,99.13,9007.0,98.7791,98.8389,98.7093,98.799,9007.0
2025-03-27 14:30:00,99.13,99.16,99.09,99.09,2351.0,98.799,98.8289,98.7591,98.7591,2351.0
2025-03-27 14:35:00,99.15,99.28,99.15,99.22,8821.0,98.8189,98.9485,98.8189,98.8887,8821.0
2025-03-27 14:40:00,99.22,99.24,99.17,99.21,4647.0,98.8887,98.9086,98.8389,98.8787,4647.0
2025-03-27 14:45:00,99.21,99.37,99.21,99.35,4887.0,98.8787,99.0382,98.8787,99.0183,4887.0
2025-03-27 14:50:00,99.35,99.37,99.26,99.34,7125.0,99.0183,99.0382,98.9286,99.0083,7125.0
2025-03-27 14:55:00,99.31,99.31,99.08,99.1,7441.0,98.9784,98.9784,98.7492,98.7691,7441.0
2025-03-27 15:00:00,99.1,99.28,99.1,99.24,7080.0,98.7691,98.9485,98.7691,98.9086,7080.0
2025-03-27 15:05:00,99.25,99.32,99.15,99.32,4822.0,98.9186,98.9884,98.8189,98.9884,4822.0
2025-03-27 15:10:00,99.34,99.39,99.28,99.38,7133.0,99.0083,99.0581,98.9485,99.0482,7133.0
2025-03-27 15:15:00,99.38,99.48,99.37,99.47,7527.0,99.0482,99.1478,99.0382,99.1379,7527.0
2025-03-27 15:20:00,99.47,99.52,99.41,99.41,11055.0,99.1379,99.1877,99.0781,99.0781,11055.0
2025-03-27 15:25:00,99.43,99.45,99.35,99.45,8486.0,99.098,99.1179,99.0183,99.1179,8486.0
2025-03-27 15:30:00,99.47,99.47,99.34,99.42,11017.0,99.1379,99.1379,99.0083,99.088,11017.0
2025-03-27 15:35:00,99.42,99.44,99.24,99.29,9191.0,99.088,99.108,98.9086,98.9585,9191.0
2025-03-27 15:40:00,99.28,99.33,99.23,99.3,12165.0,98.9485,98.9983,98.8987,98.9684,12165.0
2025-03-27 15:45:00,99.3,99.36,99.24,99.31,15762.0,98.9684,99.0282,98.9086,98.9784,15762.0
2025-03-27 15:50:00,99.28,99.63,99.24,99.53,62792.0,98.9485,99.2973,98.9086,99.1977,62792.0
2025-03-27 15:55:00,99.54,99.56,99.38,99.47,137947.0,99.2076,99.2276,99.0482,99.1379,137947.0
2025-03-28 09:30:00,99.19,99.56,99.19,99.56,22736.0,98.8588,99.2276,98.8588,99.2276,22736.0
2025-03-28 09:35:00,99.56,99.76,99.56,99.65,900.0,99.2276,99.4269,99.2276,99.3173,900.0
2025-03-28 09:40:00,99.74,99.76,99.2,99.23,11207.0,99.407,99.4269,98.8688,98.8987,11207.0
2025-03-28 09:45:00,99.28,99.31,98.69,98.81,16526.0,98.9485,98.9784,98.3605,98.4801,16526.0
2025-03-28 09:50:00,98.8,98.8,98.35,98.65,13170.0,98.4701,98.4701,98.0216,98.3206,13170.0
2025-03-28 09:55:00,98.6,98.69,98.33,98.34,7140.0,98.2708,98.3605,98.0017,98.0116,7140.0
2025-03-28 10:00:00,98.31,98.8,98.22,98.5,5656.0,97.9817,98.4701,97.892,98.1711,5656.0
2025-03-28 10:05:00,98.62,98.62,98.28,98.45,4533.0,98.2907,98.2907,97.9518,98.1213,4533.0
2025-03-28 10:10:00,98.31,98.45,98.15,98.15,3883.0,97.9817,98.1213,97.8223,97.8223,3883.0
2025-03-28 10:15:00,98.2,98.26,98.17,98.17,9479.0,97.8721,97.9319,97.8422,97.8422,9479.0
2025-03-28 10:20:00,98.09,98.15,98.04,98.05,1990.0,97.7625,97.8223,97.7126,97.7226,1990.0
2025-03-28 10:25:00,98.08,98.08,97.88,98.02,12521.0,97.7525,97.7525,97.5532,97.6927,12521.0
2025-03-28 10:30:00,97.99,97.99,97.85,97.86,4985.0,97.6628,97.6628,97.5233,97.5332,4985.0
2025-03-28 10:35:00,97.82,97.82,97.65,97.82,5397.0,97.4934,97.4934,97.3239,97.4934,5397.0
2025-03-28 10:40:00,97.89,97.95,97.78,97.84,8835.0,97.5631,97.6229,97.4535,97.5133,8835.0
2025-03-28 10:45:00,97.89,97.91,97.68,97.73,6857.0,97.5631,97.5831,97.3538,97.4037,6857.0
2025-03-28 10:50:00,97.73,97.78,97.65,97.73,4976.0,97.4037,97.4535,97.3239,97.4037,4976.0
2025-03-28 10:55:00,97.77,97.77,97.62,97.65,9876.0,97.4435,97.4435,97.294,97.3239,9876.0
2025-03-28 11:00:00,97.6,97.6,97.47,97.5,6628.0,97.2741,97.2741,97.1445,97.1744,6628.0
2025-03-28 11:05:00,97.56,97.68,97.52,97.61,4473.0,97.2342,97.3538,97.1944,97.2841,4473.0
2025-03-28 11:10:00,97.66,97.76,97.62,97.64,3763.0,97.3339,97.4336,97.294,97.314,3763.0
2025-03-28 11:15:00,97.71,97.93,97.64,97.75,17882.0,97.3837,97.603,97.314,97.4236,17882.0
2025-03-28 11:20:00,97.77,97.8,97.72,97.73,13829.0,97.4435,97.4734,97.3937,97.4037,13829.0
2025-03-28 11:25:00,97.75,97.81,97.73,97.8,7332.0,97.4236,97.4834,97.4037,97.4734,7332.0
2025-03-28 11:30:00,97.8,97.91,97.79,97.86,2808.0,97.4734,97.5831,97.4635,97.5332,2808.0
2025-03-28 11:35:00,97.89,97.99,97.89,97.96,2663.0,97.5631,97.6628,97.5631,97.6329,2663.0
2025-03-28 11:40:00,97.96,97.99,97.82,97.83,6907.0,97.6329,97.6628,97.4934,97.5033,6907.0
2025-03-28 11:45:00,97.82,97.94,97.82,97.91,4848.0,97.4934,97.613,97.4934,97.5831,4848.0
2025-03-28 11:50:00,97.89,98.04,97.89,97.96,21379.0,97.5631,97.7126,97.5631,97.6329,21379.0
2025-03-28 11:55:00,97.99,98.05,97.98,98.04,4686.0,97.6628,97.7226,97.6528,97.7126,4686.0
2025-03-28 12:00:00,98.04,98.06,97.93,98.0,22342.0,97.7126,97.7326,97.603,97.6728,22342.0
2025-03-28 12:05:00,98.03,98.05,97.99,98.03,11176.0,97.7027,97.7226,97.6628,97.7027,11176.0
2025-03-28 12:10:00,98.02,98.07,97.94,97.95,13125.0,97.6927,97.7425,97.613,97.6229,13125.0
2025-03-28 12:15:00,97.95,97.96,97.73,97.73,18395.0,97.6229,97.6329,97.4037,97.4037,18395.0
2025-03-28 12:20:00,97.73,97.85,97.71,97.73,14394.0,97.4037,97.5233,97.3837,97.4037,14394.0
2025-03-28 12:25:00,97.7,97.71,97.55,97.65,5312.0,97.3738,97.3837,97.2243,97.3239,5312.0
2025-03-28 12:30:00,97.67,97.72,97.6,97.64,8151.0,97.3439,97.3937,97.2741,97.314,8151.0
2025-03-28 12:35:00,97.67,97.73,97.64,97.71,6611.0,97.3439,97.4037,97.314,97.3837,6611.0
2025-03-28 12:40:00,97.63,97.69,97.57,97.59,6667.0,97.304,97.3638,97.2442,97.2641,6667.0
2025-03-28 12:45:00,97.56,97.61,97.49,97.56,12093.0,97.2342,97.2841,97.1645,97.2342,12093.0
2025-03-28 12:50:00,97.62,97.72,97.57,97.68,4438.0,97.294,97.3937,97.2442,97.3538,4438.0
2025-03-28 12:55:00,97.67,97.67,97.39,97.41,10889.0,97.3439,97.3439,97.0648,97.0847,10889.0
2025-03-28 13:00:00,97.34,97.4,97.23,97.24,5640.0,97.015,97.0748,96.9053,96.9153,5640.0
2025-03-28 13:05:00,97.23,97.27,97.16,97.27,7330.0,96.9053,96.9452,96.8356,96.9452,7330.0
2025-03-28 13:10:00,97.25,97.25,97.1,97.11,12660.0,96.9253,96.9253,96.7758,96.7857,12660.0
2025-03-28 13:15:00,97.1,97.3,97.07,97.17,34319.0,96.7758,96.9751,96.7459,96.8455,34319.0
2025-03-28 13:20:00,97.12,97.21,97.1,97.18,4639.0,96.7957,96.8854,96.7758,96.8555,4639.0
2025-03-28 13:25:00,97.15,97.15,96.97,97.01,3075.0,96.8256,96.8256,96.6462,96.6861,3075.0
2025-03-28 13:30:00,97.0,97.08,96.99,97.06,5663.0,96.6761,96.7558,96.6661,96.7359,5663.0
2025-03-28 13:35:00,97.03,97.26,97.03,97.26,6834.0,96.706,96.9352,96.706,96.9352,6834.0
2025-03-28 13:40:00,97.27,97.36,97.2,97.31,3685.0,96.9452,97.0349,96.8754,96.9851,3685.0
2025-03-28 13:45:00,97.3,97.39,97.29,97.3,3219.0,96.9751,97.0648,96.9651,96.9751,3219.0
2025-03-28 13:50:00,97.29,97.35,97.27,97.28,1801.0,96.9651,97.0249,96.9452,96.9552,1801.0
2025-03-28 13:55:00,97.3,97.45,97.29,97.43,2981.0,96.9751,97.1246,96.9651,97.1047,2981.0
2025-03-28 14:00:00,97.43,97.59,97.43,97.5,6922.0,97.1047,97.2641,97.1047,97.1744,6922.0
2025-03-28 14:05:00,97.51,97.64,97.48,97.64,5908.0,97.1844,97.314,97.1545,97.314,5908.0
2025-03-28 14:10:00,97.66,97.68,97.48,97.51,8443.0,97.3339,97.3538,97.1545,97.1844,8443.0
2025-03-28 14:15:00,97.53,97.61,97.52,97.61,3727.0,97.2043,97.2841,97.1944,97.2841,3727.0
2025-03-28 14:20:00,97.62,97.63,97.51,97.51,5262.0,97.294,97.304,97.1844,97.1844,5262.0
2025-03-28 14:25:00,97.49,97.53,97.45,97.46,10433.0,97.1645,97.2043,97.1246,97.1346,10433.0
2025-03-28 14:30:00,97.45,97.51,97.41,97.45,5404.0,97.1246,97.1844,97.0847,97.1246,5404.0
2025-03-28 14:35:00,97.5,97.5,97.4,97.4,7480.0,97.1744,97.1744,97.0748,97.0748,7480.0
2025-03-28 14:40:00,97.38,97.48,97.38,97.39,4631.0,97.0548,97.1545,97.0548,97.0648,4631.0
2025-03-28 14:45:00,97.38,97.47,97.37,97.47,6199.0,97.0548,97.1445,97.0449,97.1445,6199.0
2025-03-28 14:50:00,97.44,97.53,97.41,97.5,6249.0,97.1146,97.2043,97.0847,97.1744,6249.0
2025-03-28 14:55:00,97.52,97.62,97.49,97.62,7204.0,97.1944,97.294,97.1645,97.294,7204.0
2025-03-28 15:00:00,97.62,97.7,97.59,97.67,8757.0,97.294,97.3738,97.2641,97.3439,8757.0
2025-03-28 15:05:00,97.67,97.82,97.66,97.82,6586.0,97.3439,97.4934,97.3339,97.4934,6586.0
2025-03-28 15:10:00,97.78,97.78,97.64,97.75,5620.0,97.4535,97.4535,97.314,97.4236,5620.0
2025-03-28 15:15:00,97.78,97.78,97.56,97.72,6960.0,97.4535,97.4535,97.2342,97.3937,6960.0
2025-03-28 15:20:00,97.71,97.71,97.59,97.59,7244.0,97.3837,97.3837,97.2641,97.2641,7244.0
2025-03-28 15:25:00,97.6,97.63,97.49,97.51,7003.0,97.2741,97.304,97.1645,97.1844,7003.0
2025-03-28 15:30:00,97.51,97.51,97.32,97.34,14005.0,97.1844,97.1844,96.995,97.015,14005.0
2025-03-28 15:35:00,97.33,97.47,97.31,97.42,14238.0,97.005,97.1445,96.9851,97.0947,14238.0
2025-03-28 15:40:00,97.4,97.48,97.38,97.43,8234.0,97.0748,97.1545,97.0548,97.1047,8234.0
2025-03-28 15:45:00,97.44,97.66,97.31,97.66,15529.0,97.1146,97.3339,96.9851,97.3339,15529.0
2025-03-28 15:50:00,97.68,97.69,97.4,97.64,34389.0,97.3538,97.3638,97.0748,97.314,34389.0
2025-03-28 15:55:00,97.62,97.73,97.48,97.53,100861.0,97.294,97.4037,97.1545,97.2043,100861.0
2025-03-31 09:30:00,96.95,97.1,96.63,97.1,36270.0,96.6263,96.7758,96.3073,96.7758,36270.0
2025-03-31 09:35:00,96.89,97.5,96.73,96.88,6787.0,96.5665,97.1744,96.407,96.5565,6787.0
2025-03-31 09:40:00,96.98,96.99,96.37,96.56,4360.0,96.6562,96.6661,96.0482,96.2376,4360.0
2025-03-31 09:45:00,96.37,96.37,95.74,95.89,14640.0,96.0482,96.0482,95.4203,95.5698,14640.0
2025-03-31 09:50:00,95.86,96.6,95.86,96.5,14414.0,95.5399,96.2774,95.5399,96.1778,14414.0
2025-03-31 09:55:00,96.5,96.69,96.24,96.43,14511.0,96.1778,96.3671,95.9186,96.108,14511.0
2025-03-31 10:00:00,96.36,96.51,96.24,96.41,7119.0,96.0382,96.1877,95.9186,96.0881,7119.0
2025-03-31 10:05:00,96.42,96.52,96.31,96.5,5908.0,96.098,96.1977,95.9884,96.1778,5908.0
2025-03-31 10:10:00,96.53,96.6,96.43,96.49,3519.0,96.2077,96.2774,96.108,96.1678,3519.0
2025-03-31 10:15:00,96.49,96.55,96.21,96.24,8178.0,96.1678,96.2276,95.8887,95.9186,8178.0
2025-03-31 10:20:00,96.25,96.58,96.2,96.53,16241.0,95.9286,96.2575,95.8788,96.2077,16241.0
2025-03-31 10:25:00,96.58,96.65,96.39,96.52,7282.0,96.2575,96.3273,96.0681,96.1977,7282.0
2025-03-31 10:30:00,96.45,96.99,96.45,96.98,15427.0,96.1279,96.6661,96.1279,96.6562,15427.0
2025-03-31 10:35:00,96.94,97.12,96.78,97.11,26759.0,96.6163,96.7957,96.4568,96.7857,26759.0
2025-03-31 10:40:00,97.07,97.13,96.68,96.73,9715.0,96.7459,96.8057,96.3572,96.407,9715.0
2025-03-31 10:45:00,96.73,96.79,96.58,96.77,14524.0,96.407,96.4668,96.2575,96.4469,14524.0
2025-03-31 10:50:00,96.78,96.84,96.7,96.77,4911.0,96.4568,96.5166,96.3771,96.4469,4911.0
2025-03-31 10:55:00,96.81,96.87,96.68,96.83,7490.0,96.4867,96.5465,96.3572,96.5067,7490.0
2025-03-31 11:00:00,96.86,96.95,96.74,96.84,7780.0,96.5366,96.6263,96.417,96.5166,7780.0
2025-03-31 11:05:00,96.84,96.99,96.82,96.9,6410.0,96.5166,96.6661,96.4967,96.5764,6410.0
2025-03-31 11:10:00,96.94,97.04,96.9,96.93,6474.0,96.6163,96.716,96.5764,96.6063,6474.0
2025-03-31 11:15:00,96.86,97.02,96.86,96.92,8286.0,96.5366,96.696,96.5366,96.5964,8286.0
2025-03-31 11:20:00,96.98,96.98,96.78,96.79,8192.0,96.6562,96.6562,96.4568,96.4668,8192.0
2025-03-31 11:25:00,96.79,96.89,96.77,96.77,9664.0,96.4668,96.5665,96.4469,96.4469,9664.0
2025-03-31 11:30:00,96.75,96.79,96.68,96.72,8477.0,96.4269,96.4668,96.3572,96.397,8477.0
2025-03-31 11:35:00,96.7,96.88,96.67,96.85,9305.0,96.3771,96.5565,96.3472,96.5266,9305.0
2025-03-31 11:40:00,96.87,96.96,96.85,96.87,11378.0,96.5465,96.6362,96.5266,96.5465,11378.0
2025-03-31 11:45:00,96.9,96.99,96.88,96.9,13570.0,96.5764,96.6661,96.5565,96.5764,13570.0
2025-03-31 11:50:00,96.91,96.94,96.79,96.82,12349.0,96.5864,96.6163,96.4668,96.4967,12349.0
2025-03-31 11:55:00,96.82,96.84,96.72,96.75,14219.0,96.4967,96.5166,96.397,96.4269,14219.0
2025-03-31 12:00:00,96.75,96.81,96.66,96.77,33625.0,96.4269,96.4867,96.3372,96.4469,33625.0
2025-03-31 12:05:00,96.77,96.81,96.46,96.53,25607.0,96.4469,96.4867,96.1379,96.2077,25607.0
2025-03-31 12:10:00,96.57,96.76,96.43,96.67,12997.0,96.2475,96.4369,96.108,96.3472,12997.0
2025-03-31 12:15:00,96.65,96.87,96.6,96.87,11363.0,96.3273,96.5465,96.2774,96.5465,11363.0
2025-03-31 12:20:00,96.84,96.93,96.78,96.93,9684.0,96.5166,96.6063,96.4568,96.6063,9684.0
2025-03-31 12:25:00,96.91,97.23,96.9,97.23,7249.0,96.5864,96.9053,96.5764,96.9053,7249.0
2025-03-31 12:30:00,97.19,97.23,97.17,97.18,3420.0,96.8655,96.9053,96.8455,96.8555,3420.0
2025-03-31 12:35:00,97.19,97.24,97.16,97.22,1729.0,96.8655,96.9153,96.8356,96.8954,1729.0
2025-03-31 12:40:00,97.18,97.24,97.17,97.2,5083.0,96.8555,96.9153,96.8455,96.8754,5083.0
2025-03-31 12:45:00,97.2,97.32,97.19,97.31,2735.0,96.8754,96.995,96.8655,96.9851,2735.0
2025-03-31 12:50:00,97.31,97.6,97.3,97.55,6349.0,96.9851,97.2741,96.9751,97.2243,6349.0
2025-03-31 12:55:00,97.52,97.54,97.32,97.38,5656.0,97.1944,97.2143,96.995,97.0548,5656.0
2025-03-31 13:00:00,97.32,97.41,97.3,97.33,7555.0,96.995,97.0847,96.9751,97.005,7555.0
2025-03-31 13:05:00,97.3,97.4,97.3,97.36,5228.0,96.9751,97.0748,96.9751,97.0349,5228.0
2025-03-31 13:10:00,97.37,97.53,97.37,97.47,10194.0,97.0449,97.2043,97.0449,97.1445,10194.0
2025-03-31 13:15:00,97.43,97.43,97.15,97.16,7757.0,97.1047,97.1047,96.8256,96.8356,7757.0
2025-03-31 13:20:00,97.15,97.17,96.97,97.16,5428.0,96.8256,96.8455,96.6462,96.8356,5428.0
2025-03-31 13:25:00,97.18,97.29,97.08,97.27,7283.0,96.8555,96.9651,96.7558,96.9452,7283.0
2025-03-31 13:30:00,97.24,97.25,97.15,97.16,1703.0,96.9153,96.9253,96.8256,96.8356,1703.0
2025-03-31 13:35:00,97.16,97.22,97.09,97.13,14159.0,96.8356,96.8954,96.7658,96.8057,14159.0
2025-03-31 13:40:00,97.07,97.18,96.99,96.99,6163.0,96.7459,96.8555,96.6661,96.6661,6163.0
2025-03-31 13:45:00,97.01,97.04,96.95,97.02,6841.0,96.6861,96.716,96.6263,96.696,6841.0
2025-03-31 13:50:00,97.03,97.2,97.02,97.2,6262.0,96.706,96.8754,96.696,96.8754,6262.0
2025-03-31 13:55:00,97.13,97.19,97.06,97.08,6212.0,96.8057,96.8655,96.7359,96.7558,6212.0
2025-03-31 14:00:00,97.07,97.38,97.07,97.36,12902.0,96.7459,97.0548,96.7459,97.0349,12902.0
2025-03-31 14:05:00,97.39,97.7,97.37,97.7,10312.0,97.0648,97.3738,97.0449,97.3738,10312.0
2025-03-31 14:10:00,97.76,97.86,97.66,97.66,7220.0,97.4336,97.5332,97.3339,97.3339,7220.0
2025-03-31 14:15:00,97.63,97.76,97.59,97.71,15148.0,97.304,97.4336,97.2641,97.3837,15148.0
2025-03-31 14:20:00,97.71,97.71,97.49,97.52,10706.0,97.3837,97.3837,97.1645,97.1944,10706.0
2025-03-31 14:25:00,97.49,97.57,97.48,97.57,8109.0,97.1645,97.2442,97.1545,97.2442,8109.0
2025-03-31 14:30:00,97.57,97.7,97.56,97.61,11233.0,97.2442,97.3738,97.2342,97.2841,11233.0
2025-03-31 14:35:00,97.63,97.64,97.54,97.54,11506.0,97.304,97.314,97.2143,97.2143,11506.0
2025-03-31 14:40:00,97.55,97.65,97.53,97.61,13768.0,97.2243,97.3239,97.2043,97.2841,13768.0
2025-03-31 14:45:00,97.61,97.63,97.41,97.62,10455.0,97.2841,97.304,97.0847,97.294,10455.0
2025-03-31 14:50:00,97.62,97.77,97.61,97.74,4241.0,97.294,97.4435,97.2841,97.4136,4241.0
2025-03-31 14:55:00,97.73,97.75,97.58,97.61,4316.0,97.4037,97.4236,97.2542,97.2841,4316.0
2025-03-31 15:00:00,97.61,97.91,97.61,97.91,5940.0,97.2841,97.5831,97.2841,97.5831,5940.0
2025-03-31 15:05:00,97.92,98.08,97.91,97.98,8494.0,97.593,97.7525,97.5831,97.6528,8494.0
2025-03-31 15:10:00,97.97,98.27,97.93,98.14,5677.0,97.6429,97.9419,97.603,97.8123,5677.0
2025-03-31 15:15:00,98.14,98.28,98.11,98.22,7059.0,97.8123,97.9518,97.7824,97.892,7059.0
2025-03-31 15:20:00,98.22,98.33,98.18,98.18,6260.0,97.892,98.0017,97.8522,97.8522,6260.0
2025-03-31 15:25:00,98.19,98.19,97.92,97.95,5885.0,97.8621,97.8621,97.593,97.6229,5885.0
2025-03-31 15:30:00,97.89,98.3,97.88,98.3,20588.0,97.5631,97.9718,97.5532,97.9718,20588.0
2025-03-31 15:35:00,98.27,98.34,98.02,98.1,17625.0,97.9419,98.0116,97.6927,97.7724,17625.0
2025-03-31 15:40:00,98.1,98.65,98.1,98.34,18674.0,97.7724,98.3206,97.7724,98.0116,18674.0
2025-03-31 15:45:00,98.29,98.35,98.01,98.14,12131.0,97.9618,98.0216,97.6827,97.8123,12131.0
2025-03-31 15:50:00,98.15,98.23,97.85,98.11,34219.0,97.8223,97.902,97.5233,97.7824,34219.0
2025-03-31 15:55:00,98.09,98.13,97.85,98.0,112362.0,97.7625,97.8023,97.5233,97.6728,112362.0
2025-04-01 09:30:00,97.93,98.01,97.54,97.98,26876.0,97.603,97.6827,97.2143,97.6528,26876.0
2025-04-01 09:35:00,97.83,97.99,97.39,97.78,50820.0,97.5033,97.6628,97.0648,97.4535,50820.0
2025-04-01 09:40:00,97.79,98.22,97.34,97.72,7826.0,97.4635,97.892,97.015,97.3937,7826.0
2025-04-01 09:45:00,97.72,98.1,97.64,98.1,3405.0,97.3937,97.7724,97.314,97.7724,3405.0
2025-04-01 09:50:00,98.09,98.56,98.0,98.56,4100.0,97.7625,98.2309,97.6728,98.2309,4100.0
2025-04-01 09:55:00,98.39,98.39,97.91,97.91,6783.0,98.0615,98.0615,97.5831,97.5831,6783.0
2025-04-01 10:00:00,97.93,97.93,97.6,97.7,3327.0,97.603,97.603,97.2741,97.3738,3327.0
2025-04-01 10:05:00,97.7,97.7,97.48,97.55,3724.0,97.3738,97.3738,97.1545,97.2243,3724.0
2025-04-01 10:10:00,97.5,97.5,97.26,97.26,2700.0,97.1744,97.1744,96.9352,96.9352,2700.0
2025-04-01 10:15:00,97.26,97.26,97.14,97.2,1839.0,96.9352,96.9352,96.8156,96.8754,1839.0
2025-04-01 10:20:00,97.2,97.25,96.91,97.2,4775.0,96.8754,96.9253,96.5864,96.8754,4775.0
2025-04-01 10:25:00,97.2,97.29,97.09,97.2,2273.0,96.8754,96.9651,96.7658,96.8754,2273.0
2025-04-01 10:30:00,97.12,97.48,97.11,97.41,7075.0,96.7957,97.1545,96.7857,97.0847,7075.0
2025-04-01 10:35:00,97.42,97.8,97.39,97.74,2586.0,97.0947,97.4734,97.0648,97.4136,2586.0
2025-04-01 10:40:00,97.64,97.97,97.64,97.97,2533.0,97.314,97.6429,97.314,97.6429,2533.0
2025-04-01 10:45:00,97.9,97.94,97.67,97.82,4610.0,97.5731,97.613,97.3439,97.4934,4610.0
2025-04-01 10:50:00,97.79,97.88,97.76,97.88,5306.0,97.4635,97.5532,97.4336,97.5532,5306.0
2025-04-01 10:55:00,97.88,97.96,97.76,97.95,10392.0,97.5532,97.6329,97.4336,97.6229,10392.0
2025-04-01 11:00:00,97.88,98.11,97.87,97.99,5513.0,97.5532,97.7824,97.5432,97.6628,5513.0
2025-04-01 11:05:00,98.05,98.21,98.05,98.2,1659.0,97.7226,97.8821,97.7226,97.8721,1659.0
2025-04-01 11:10:00,98.15,98.36,98.1,98.36,4902.0,97.8223,98.0316,97.7724,98.0316,4902.0
2025-04-01 11:15:00,98.4,98.56,98.38,98.44,3091.0,98.0714,98.2309,98.0515,98.1113,3091.0
2025-04-01 11:20:00,98.42,98.49,98.29,98.45,3368.0,98.0914,98.1611,97.9618,98.1213,3368.0
2025-04-01 11:25:00,98.45,98.45,98.24,98.3,3623.0,98.1213,98.1213,97.912,97.9718,3623.0
2025-04-01 11:30:00,98.25,98.33,98.25,98.31,1613.0,97.9219,98.0017,97.9219,97.9817,1613.0
2025-04-01 11:35:00,98.31,98.43,98.29,98.34,5503.0,97.9817,98.1013,97.9618,98.0116,5503.0
2025-04-01 11:40:00,98.38,98.47,98.29,98.39,2366.0,98.0515,98.1412,97.9618,98.0615,2366.0
2025-04-01 11:45:00,98.46,98.46,98.32,98.34,2884.0,98.1312,98.1312,97.9917,98.0116,2884.0
2025-04-01 11:50:00,98.38,98.46,98.29,98.46,4323.0,98.0515,98.1312,97.9618,98.1312,4323.0
2025-04-01 11:55:00,98.43,98.51,98.42,98.51,1422.0,98.1013,98.1811,98.0914,98.1811,1422.0
2025-04-01 12:00:00,98.52,98.72,98.45,98.67,8378.0,98.191,98.3904,98.1213,98.3405,8378.0
2025-04-01 12:05:00,98.67,98.68,98.58,98.64,2740.0,98.3405,98.3505,98.2508,98.3106,2740.0
2025-04-01 12:10:00,98.64,98.64,98.55,98.63,2208.0,98.3106,98.3106,98.2209,98.3007,2208.0
2025-04-01 12:15:00,98.63,98.8,98.63,98.77,1851.0,98.3007,98.4701,98.3007,98.4402,1851.0
2025-04-01 12:20:00,98.77,98.77,98.52,98.54,5626.0,98.4402,98.4402,98.191,98.211,5626.0
2025-04-01 12:25:00,98.57,98.57,98.1,98.1,3617.0,98.2409,98.2409,97.7724,97.7724,3617.0
2025-04-01 12:30:00,98.17,98.28,98.12,98.15,4022.0,97.8422,97.9518,97.7924,97.8223,4022.0
2025-04-01 12:35:00,98.13,98.17,97.86,98.0,5528.0,97.8023,97.8422,97.5332,97.6728,5528.0
2025-04-01 12:40:00,97.98,98.05,97.93,98.0,2683.0,97.6528,97.7226,97.603,97.6728,2683.0
2025-04-01 12:45:00,97.93,98.02,97.89,98.0,1370.0,97.603,97.6927,97.5631,97.6728,1370.0
2025-04-01 12:50:00,98.03,98.26,98.03,98.26,1808.0,97.7027,97.9319,97.7027,97.9319,1808.0
2025-04-01 12:55:00,98.26,98.26,98.15,98.15,1355.0,97.9319,97.9319,97.8223,97.8223,1355.0
2025-04-01 13:00:00,98.18,98.23,98.12,98.12,1822.0,97.8522,97.902,97.7924,97.7924,1822.0
2025-04-01 13:05:00,98.18,98.18,98.08,98.15,4472.0,97.8522,97.8522,97.7525,97.8223,4472.0
2025-04-01 13:10:00,98.1,98.14,98.03,98.12,5480.0,97.7724,97.8123,97.7027,97.7924,5480.0
2025-04-01 13:15:00,98.07,98.08,97.89,97.89,2534.0,97.7425,97.7525,97.5631,97.5631,2534.0
2025-04-01 13:20:00,97.87,97.92,97.84,97.87,1825.0,97.5432,97.593,97.5133,97.5432,1825.0
2025-04-01 13:25:00,97.91,97.92,97.77,97.86,7253.0,97.5831,97.593,97.4435,97.5332,7253.0
2025-04-01 13:30:00,97.86,98.02,97.85,97.9,4288.0,97.5332,97.6927,97.5233,97.5731,4288.0
2025-04-01 13:35:00,97.96,97.97,97.85,97.87,2469.0,97.6329,97.6429,97.5233,97.5432,2469.0
2025-04-01 13:40:00,97.88,98.07,97.88,97.88,3246.0,97.5532,97.7425,97.5532,97.5532,3246.0
2025-04-01 13:45:00,97.86,98.05,97.86,98.02,9800.0,97.5332,97.7226,97.5332,97.6927,9800.0
2025-04-01 13:50:00,97.99,98.1,97.93,98.0,5898.0,97.6628,97.7724,97.603,97.6728,5898.0
2025-04-01 13:55:00,97.92,97.99,97.82,97.89,2279.0,97.593,97.6628,97.4934,97.5631,2279.0
2025-04-01 14:00:00,97.82,97.86,97.6,97.62,23386.0,97.4934,97.5332,97.2741,97.294,23386.0
2025-04-01 14:05:00,97.67,97.73,97.54,97.54,4665.0,97.3439,97.4037,97.2143,97.2143,4665.0
2025-04-01 14:10:00,97.59,97.82,97.45,97.73,15993.0,97.2641,97.4934,97.1246,97.4037,15993.0
2025-04-01 14:15:00,97.69,97.69,97.5,97.56,2391.0,97.3638,97.3638,97.1744,97.2342,2391.0
2025-04-01 14:20:00,97.56,97.58,97.49,97.49,3574.0,97.2342,97.2542,97.1645,97.1645,3574.0
2025-04-01 14:25:00,97.55,97.59,97.46,97.51,4039.0,97.2243,97.2641,97.1346,97.1844,4039.0
2025-04-01 14:30:00,97.53,97.66,97.46,97.57,8538.0,97.2043,97.3339,97.1346,97.2442,8538.0
2025-04-01 14:35:00,97.5,97.53,97.41,97.41,9089.0,97.1744,97.2043,97.0847,97.0847,9089.0
2025-04-01 14:40:00,97.44,97.54,97.42,97.54,7910.0,97.1146,97.2143,97.0947,97.2143,7910.0
2025-04-01 14:45:00,97.49,97.57,97.49,97.55,4101.0,97.1645,97.2442,97.1645,97.2243,4101.0
2025-04-01 14:50:00,97.53,97.73,97.5,97.73,16065.0,97.2043,97.4037,97.1744,97.4037,16065.0
2025-04-01 14:55:00,97.73,97.88,97.72,97.83,14546.0,97.4037,97.5532,97.3937,97.5033,14546.0
2025-04-01 15:00:00,97.82,98.07,97.81,97.97,13480.0,97.4934,97.7425,97.4834,97.6429,13480.0
2025-04-01 15:05:00,97.97,98.05,97.95,97.96,6751.0,97.6429,97.7226,97.6229,97.6329,6751.0
2025-04-01 15:10:00,97.95,98.03,97.89,98.03,11247.0,97.6229,97.7027,97.5631,97.7027,11247.0
2025-04-01 15:15:00,98.04,98.22,97.99,98.04,8787.0,97.7126,97.892,97.6628,97.7126,8787.0
2025-04-01 15:20:00,98.06,98.22,98.03,98.19,6193.0,97.7326,97.892,97.7027,97.8621,6193.0
2025-04-01 15:25:00,98.2,98.2,98.08,98.08,9003.0,97.8721,97.8721,97.7525,97.7525,9003.0
2025-04-01 15:30:00,98.05,98.29,98.01,98.07,9255.0,97.7226,97.9618,97.6827,97.7425,9255.0
2025-04-01 15:35:00,98.07,98.18,98.06,98.18,15599.0,97.7425,97.8522,97.7326,97.8522,15599.0
2025-04-01 15:40:00,98.18,98.22,98.11,98.14,18093.0,97.8522,97.892,97.7824,97.8123,18093.0
2025-04-01 15:45:00,98.11,98.28,98.1,98.26,17579.0,97.7824,97.9518,97.7724,97.9319,17579.0
2025-04-01 15:50:00,98.29,98.36,98.05,98.33,40372.0,97.9618,98.0316,97.7226,98.0017,40372.0
2025-04-01 15:55:00,98.35,98.43,98.22,98.42,137417.0,98.0216,98.1013,97.892,98.0914,137417.0
2025-04-02 09:30:00,97.22,98.3,97.03,98.15,14569.0,96.8954,97.9718,96.706,97.8223,14569.0
2025-04-02 09:35:00,98.15,98.15,97.94,97.96,2172.0,97.8223,97.8223,97.613,97.6329,2172.0
2025-04-02 09:40:00,98.3,98.39,98.08,98.33,1889.0,97.9718,98.0615,97.7525,98.0017,1889.0
2025-04-02 09:45:00,98.19,98.32,98.19,98.29,742.0,97.8621,97.9917,97.8621,97.9618,742.0
2025-04-02 09:50:00,98.13,98.43,98.12,98.31,5673.0,97.8023,98.1013,97.7924,97.9817,5673.0
2025-04-02 09:55:00,98.34,98.35,98.1,98.27,5522.0,98.0116,98.0216,97.7724,97.9419,5522.0
2025-04-02 10:00:00,98.37,98.43,98.2,98.2,2302.0,98.0415,98.1013,97.8721,97.8721,2302.0
2025-04-02 10:05:00,98.23,98.24,98.12,98.15,3705.0,97.902,97.912,97.7924,97.8223,3705.0
2025-04-02 10:10:00,98.2,98.39,98.16,98.16,3633.0,97.8721,98.0615,97.8322,97.8322,3633.0
2025-04-02 10:15:00,98.26,98.26,98.03,98.23,3105.0,97.9319,97.9319,97.7027,97.902,3105.0
2025-04-02 10:20:00,98.25,98.31,98.18,98.2,7310.0,97.9219,97.9817,97.8522,97.8721,7310.0
2025-04-02 10:25:00,98.27,98.4,98.18,98.4,3505.0,97.9419,98.0714,97.8522,98.0714,3505.0
2025-04-02 10:30:00,98.4,98.64,98.39,98.55,3106.0,98.0714,98.3106,98.0615,98.2209,3106.0
2025-04-02 10:35:00,98.55,98.55,98.35,98.45,9803.0,98.2209,98.2209,98.0216,98.1213,9803.0
2025-04-02 10:40:00,98.4,98.47,98.36,98.4,4361.0,98.0714,98.1412,98.0316,98.0714,4361.0
2025-04-02 10:45:00,98.4,98.49,98.36,98.49,9125.0,98.0714,98.1611,98.0316,98.1611,9125.0
2025-04-02 10:50:00,98.53,98.71,98.49,98.57,8221.0,98.201,98.3804,98.1611,98.2409,8221.0
2025-04-02 10:55:00,98.6,98.76,98.6,98.7,16229.0,98.2708,98.4302,98.2708,98.3704,16229.0
2025-04-02 11:00:00,98.65,98.77,98.58,98.77,5412.0,98.3206,98.4402,98.2508,98.4402,5412.0
2025-04-02 11:05:00,98.77,98.89,98.77,98.89,2200.0,98.4402,98.5598,98.4402,98.5598,2200.0
2025-04-02 11:10:00,98.89,98.89,98.71,98.72,5576.0,98.5598,98.5598,98.3804,98.3904,5576.0
2025-04-02 11:15:00,98.75,98.87,98.62,98.87,3516.0,98.4203,98.5399,98.2907,98.5399,3516.0
2025-04-02 11:20:00,98.88,98.94,98.83,98.86,2925.0,98.5498,98.6096,98.5,98.5299,2925.0
2025-04-02 11:25:00,98.91,99.0,98.9,98.96,4338.0,98.5797,98.6694,98.5698,98.6296,4338.0
2025-04-02 11:30:00,98.92,99.23,98.89,99.18,9591.0,98.5897,98.8987,98.5598,98.8488,9591.0
2025-04-02 11:35:00,99.18,99.23,99.08,99.16,2605.0,98.8488,98.8987,98.7492,98.8289,2605.0
2025-04-02 11:40:00,99.22,99.22,99.01,99.01,3470.0,98.8887,98.8887,98.6794,98.6794,3470.0
2025-04-02 11:45:00,99.04,99.1,98.87,98.93,13235.0,98.7093,98.7691,98.5399,98.5997,13235.0
2025-04-02 11:50:00,98.9,98.96,98.84,98.91,3150.0,98.5698,98.6296,98.51,98.5797,3150.0
2025-04-02 11:55:00,98.97,99.09,98.92,99.05,2662.0,98.6395,98.7591,98.5897,98.7193,2662.0
2025-04-02 12:00:00,99.05,99.05,98.84,98.84,4010.0,98.7193,98.7193,98.51,98.51,4010.0
2025-04-02 12:05:00,98.86,98.97,98.85,98.97,9384.0,98.5299,98.6395,98.5199,98.6395,9384.0
2025-04-02 12:10:00,98.92,99.04,98.92,99.01,4803.0,98.5897,98.7093,98.5897,98.6794,4803.0
2025-04-02 12:15:00,99.04,99.06,98.93,98.99,6999.0,98.7093,98.7292,98.5997,98.6595,6999.0
2025-04-02 12:20:00,98.98,99.03,98.96,99.01,6444.0,98.6495,98.6993,98.6296,98.6794,6444.0
2025-04-02 12:25:00,99.01,99.05,98.88,99.04,4459.0,98.6794,98.7193,98.5498,98.7093,4459.0
2025-04-02 12:30:00,99.05,99.13,99.03,99.13,3748.0,98.7193,98.799,98.6993,98.799,3748.0
2025-04-02 12:35:00,99.13,99.13,98.91,98.99,6024.0,98.799,98.799,98.5797,98.6595,6024.0
2025-04-02 12:40:00,98.99,99.04,98.97,99.04,900.0,98.6595,98.7093,98.6395,98.7093,900.0
2025-04-02 12:45:00,99.1,99.28,99.04,99.26,7164.0,98.7691,98.9485,98.7093,98.9286,7164.0
2025-04-02 12:50:00,99.3,99.6,99.3,99.51,6049.0,98.9684,99.2674,98.9684,99.1777,6049.0
2025-04-02 12:55:00,99.51,99.56,99.37,99.49,3258.0,99.1777,99.2276,99.0382,99.1578,3258.0
2025-04-02 13:00:00,99.52,99.55,99.48,99.52,2486.0,99.1877,99.2176,99.1478,99.1877,2486.0
2025-04-02 13:05:00,99.54,99.63,99.54,99.62,3859.0,99.2076,99.2973,99.2076,99.2874,3859.0
2025-04-02 13:10:00,99.64,99.86,99.63,99.79,2476.0,99.3073,99.5266,99.2973,99.4568,2476.0
2025-04-02 13:15:00,99.77,99.77,99.62,99.7,5088.0,99.4369,99.4369,99.2874,99.3671,5088.0
2025-04-02 13:20:00,99.66,99.67,99.55,99.63,4204.0,99.3272,99.3372,99.2176,99.2973,4204.0
2025-04-02 13:25:00,99.62,99.65,99.57,99.65,2411.0,99.2874,99.3173,99.2375,99.3173,2411.0
2025-04-02 13:30:00,99.54,99.64,99.37,99.47,16897.0,99.2076,99.3073,99.0382,99.1379,16897.0
2025-04-02 13:35:00,99.42,99.46,99.33,99.34,4882.0,99.088,99.1279,98.9983,99.0083,4882.0
2025-04-02 13:40:00,99.34,99.43,99.22,99.29,10161.0,99.0083,99.098,98.8887,98.9585,10161.0
2025-04-02 13:45:00,99.23,99.34,99.23,99.23,5200.0,98.8987,99.0083,98.8987,98.8987,5200.0
2025-04-02 13:50:00,99.19,99.27,99.13,99.26,4000.0,98.8588,98.9385,98.799,98.9286,4000.0
2025-04-02 13:55:00,99.27,99.35,99.21,99.28,4120.0,98.9385,99.0183,98.8787,98.9485,4120.0
2025-04-02 14:00:00,99.28,99.33,99.2,99.28,11116.0,98.9485,98.9983,98.8688,98.9485,11116.0
2025-04-02 14:05:00,99.22,99.22,99.09,99.13,3120.0,98.8887,98.8887,98.7591,98.799,3120.0
2025-04-02 14:10:00,99.12,99.17,99.04,99.17,19146.0,98.789,98.8389,98.7093,98.8389,19146.0
2025-04-02 14:15:00,99.13,99.14,99.02,99.08,4397.0,98.799,98.809,98.6894,98.7492,4397.0
2025-04-02 14:20:00,99.08,99.14,99.01,99.02,6131.0,98.7492,98.809,98.6794,98.6894,6131.0
2025-04-02 14:25:00,99.05,99.11,98.92,98.93,4559.0,98.7193,98.7791,98.5897,98.5997,4559.0
2025-04-02 14:30:00,98.92,99.15,98.91,99.03,4991.0,98.5897,98.8189,98.5797,98.6993,4991.0
2025-04-02 14:35:00,99.09,99.4,99.09,99.39,25715.0,98.7591,99.0681,98.7591,99.0581,25715.0
2025-04-02 14:40:00,99.39,99.63,99.32,99.48,14752.0,99.0581,99.2973,98.9884,99.1478,14752.0
2025-04-02 14:45:00,99.48,99.54,99.34,99.45,9961.0,99.1478,99.2076,99.0083,99.1179,9961.0
2025-04-02 14:50:00,99.45,99.46,99.29,99.38,9469.0,99.1179,99.1279,98.9585,99.0482,9469.0
2025-04-02 14:55:00,99.37,99.38,99.02,99.02,13960.0,99.0382,99.0482,98.6894,98.6894,13960.0
2025-04-02 15:00:00,99.04,99.37,99.03,99.35,10105.0,98.7093,99.0382,98.6993,99.0183,10105.0
2025-04-02 15:05:00,99.4,99.45,99.31,99.4,10053.0,99.0681,99.1179,98.9784,99.0681,10053.0
2025-04-02 15:10:00,99.36,99.38,99.25,99.28,10626.0,99.0282,99.0482,98.9186,98.9485,10626.0
2025-04-02 15:15:00,99.28,99.3,99.16,99.23,22090.0,98.9485,98.9684,98.8289,98.8987,22090.0
2025-04-02 15:20:00,99.25,99.44,99.24,99.35,14467.0,98.9186,99.108,98.9086,99.0183,14467.0
2025-04-02 15:25:00,99.38,99.42,99.3,99.36,16456.0,99.0482,99.088,98.9684,99.0282,16456.0
2025-04-02 15:30:00,99.35,99.54,99.31,99.47,26655.0,99.0183,99.2076,98.9784,99.1379,26655.0
2025-04-02 15:35:00,99.46,99.53,99.37,99.4,34210.0,99.1279,99.1977,99.0382,99.0681,34210.0
2025-04-02 15:40:00,99.43,99.55,99.42,99.52,39618.0,99.098,99.2176,99.088,99.1877,39618.0
2025-04-02 15:45:00,99.52,99.72,99.52,99.66,44429.0,99.1877,99.387,99.1877,99.3272,44429.0
2025-04-02 15:50:00,99.67,99.91,99.55,99.81,59524.0,99.3372,99.5764,99.2176,99.4767,59524.0
2025-04-02 15:55:00,99.8,99.99,99.56,99.57,283059.0,99.4668,99.6561,99.2276,99.2375,283059.0
2025-04-03 09:30:00,95.15,95.79,94.61,95.03,35752.0,94.8323,95.4701,94.2941,94.7127,35752.0
2025-04-03 09:35:00,94.81,95.74,94.65,95.72,47637.0,94.4934,95.4203,94.334,95.4004,47637.0
2025-04-03 09:40:00,95.8,96.24,95.35,95.56,61955.0,95.4801,95.9186,95.0316,95.2409,61955.0
2025-04-03 09:45:00,95.45,95.5,95.01,95.15,14897.0,95.1313,95.1811,94.6928,94.8323,14897.0
2025-04-03 09:50:00,95.15,95.27,94.33,94.41,60084.0,94.8323,94.9519,94.015,94.0948,60084.0
2025-04-03 09:55:00,94.43,94.61,94.18,94.39,32957.0,94.1147,94.2941,93.8655,94.0748,32957.0
2025-04-03 10:00:00,94.39,94.63,93.83,94.0,68516.0,94.0748,94.314,93.5167,93.6861,68516.0
2025-04-03 10:05:00,94.03,94.19,93.82,94.0,31205.0,93.716,93.8755,93.5067,93.6861,31205.0
2025-04-03 10:10:00,94.02,94.14,93.51,93.54,54460.0,93.7061,93.8257,93.1978,93.2277,54460.0
2025-04-03 10:15:00,93.6,93.9,93.59,93.69,6240.0,93.2875,93.5865,93.2775,93.3772,6240.0
2025-04-03 10:20:00,93.65,93.76,93.19,93.51,34374.0,93.3373,93.4469,92.8788,93.1978,34374.0
2025-04-03 10:25:00,93.45,93.71,93.37,93.46,33735.0,93.138,93.3971,93.0582,93.1479,33735.0
2025-04-03 10:30:00,93.47,93.56,93.01,93.01,22668.0,93.1579,93.2476,92.6994,92.6994,22668.0
2025-04-03 10:35:00,93.01,93.41,93.0,93.27,21979.0,92.6994,93.0981,92.6895,92.9586,21979.0
2025-04-03 10:40:00,93.19,93.42,93.11,93.18,13404.0,92.8788,93.1081,92.7991,92.8689,13404.0
2025-04-03 10:45:00,93.18,93.18,92.91,92.91,45676.0,92.8689,92.8689,92.5998,92.5998,45676.0
2025-04-03 10:50:00,92.95,92.99,92.79,92.95,11606.0,92.6396,92.6795,92.4802,92.6396,11606.0
2025-04-03 10:55:00,93.04,93.09,92.87,92.96,11247.0,92.7293,92.7792,92.5599,92.6496,11247.0
2025-04-03 11:00:00,92.86,93.02,92.81,93.02,5951.0,92.5499,92.7094,92.5001,92.7094,5951.0
2025-04-03 11:05:00,93.05,93.05,92.89,92.91,5240.0,92.7393,92.7393,92.5798,92.5998,5240.0
2025-04-03 11:10:00,92.95,93.27,92.95,93.02,25867.0,92.6396,92.9586,92.6396,92.7094,25867.0
2025-04-03 11:15:00,93.08,93.38,93.06,93.17,8411.0,92.7692,93.0682,92.7493,92.8589,8411.0
2025-04-03 11:20:00,93.17,93.26,92.98,93.25,9835.0,92.8589,92.9486,92.6695,92.9386,9835.0
2025-04-03 11:25:00,93.18,93.45,93.18,93.25,8757.0,92.8689,93.138,92.8689,92.9386,8757.0
2025-04-03 11:30:00,93.24,93.4,93.16,93.29,18112.0,92.9287,93.0881,92.8489,92.9785,18112.0
2025-04-03 11:35:00,93.32,93.5,93.09,93.49,9275.0,93.0084,93.1878,92.7792,93.1778,9275.0
2025-04-03 11:40:00,93.52,93.65,93.42,93.62,7660.0,93.2077,93.3373,93.1081,93.3074,7660.0
2025-04-03 11:45:00,93.62,93.62,93.38,93.5,8891.0,93.3074,93.3074,93.0682,93.1878,8891.0
2025-04-03 11:50:00,93.51,93.55,93.33,93.55,8543.0,93.1978,93.2376,93.0184,93.2376,8543.0
2025-04-03 11:55:00,93.56,93.77,93.47,93.61,6683.0,93.2476,93.4569,93.1579,93.2974,6683.0
2025-04-03 12:00:00,93.63,93.85,93.59,93.69,8356.0,93.3174,93.5366,93.2775,93.3772,8356.0
2025-04-03 12:05:00,93.71,93.85,93.64,93.7,19503.0,93.3971,93.5366,93.3273,93.3871,19503.0
2025-04-03 12:10:00,93.75,94.02,93.7,93.98,8334.0,93.437,93.7061,93.3871,93.6662,8334.0
2025-04-03 12:15:00,93.98,94.28,93.92,94.21,125193.0,93.6662,93.9652,93.6064,93.8954,125193.0
2025-04-03 12:20:00,94.15,94.38,94.08,94.38,7760.0,93.8356,94.0649,93.7659,94.0649,7760.0
2025-04-03 12:25:00,94.28,94.52,94.28,94.52,6163.0,93.9652,94.2044,93.9652,94.2044,6163.0
2025-04-03 12:30:00,94.58,94.67,94.31,94.33,11783.0,94.2642,94.3539,93.9951,94.015,11783.0
2025-04-03 12:35:00,94.35,94.53,94.29,94.53,5664.0,94.035,94.2144,93.9752,94.2144,5664.0
2025-04-03 12:40:00,94.62,94.83,94.56,94.56,4466.0,94.3041,94.5134,94.2443,94.2443,4466.0
2025-04-03 12:45:00,94.52,94.56,94.43,94.49,4454.0,94.2044,94.2443,94.1147,94.1745,4454.0
2025-04-03 12:50:00,94.42,94.42,94.25,94.28,2219.0,94.1047,94.1047,93.9353,93.9652,2219.0
2025-04-03 12:55:00,94.35,94.52,94.34,94.46,9051.0,94.035,94.2044,94.025,94.1446,9051.0
2025-04-03 13:00:00,94.52,94.54,94.27,94.33,6391.0,94.2044,94.2243,93.9552,94.015,6391.0
2025-04-03 13:05:00,94.33,94.57,94.33,94.39,6841.0,94.015,94.2542,94.015,94.0748,6841.0
2025-04-03 13:10:00,94.37,94.37,94.26,94.35,8217.0,94.0549,94.0549,93.9453,94.035,8217.0
2025-04-03 13:15:00,94.39,94.42,94.26,94.26,7748.0,94.0748,94.1047,93.9453,93.9453,7748.0
2025-04-03 13:20:00,94.33,94.34,93.97,93.98,6408.0,94.015,94.025,93.6562,93.6662,6408.0
2025-04-03 13:25:00,93.97,94.0,93.91,93.94,7685.0,93.6562,93.6861,93.5964,93.6263,7685.0
2025-04-03 13:30:00,93.93,94.12,93.92,94.12,14256.0,93.6164,93.8057,93.6064,93.8057,14256.0
2025-04-03 13:35:00,94.12,94.37,94.12,94.33,15857.0,93.8057,94.0549,93.8057,94.015,15857.0
2025-04-03 13:40:00,94.34,94.35,94.06,94.13,8112.0,94.025,94.035,93.7459,93.8157,8112.0
2025-04-03 13:45:00,94.13,94.26,94.12,94.2,10237.0,93.8157,93.9453,93.8057,93.8855,10237.0
2025-04-03 13:50:00,94.15,94.28,94.04,94.28,19284.0,93.8356,93.9652,93.726,93.9652,19284.0
2025-04-03 13:55:00,94.28,94.28,94.04,94.05,10263.0,93.9652,93.9652,93.726,93.736,10263.0
2025-04-03 14:00:00,94.05,94.17,93.96,94.0,24388.0,93.736,93.8556,93.6463,93.6861,24388.0
2025-04-03 14:05:00,94.01,94.11,93.95,93.99,33358.0,93.6961,93.7958,93.6363,93.6762,33358.0
2025-04-03 14:10:00,94.0,94.07,93.6,93.83,31685.0,93.6861,93.7559,93.2875,93.5167,31685.0
2025-04-03 14:15:00,93.81,93.83,93.7,93.74,14701.0,93.4968,93.5167,93.3871,93.427,14701.0
2025-04-03 14:20:00,93.73,93.96,93.7,93.82,17351.0,93.417,93.6463,93.3871,93.5067,17351.0
2025-04-03 14:25:00,93.81,93.85,93.75,93.79,8094.0,93.4968,93.5366,93.437,93.4768,8094.0
2025-04-03 14:30:00,93.8,94.03,93.69,93.81,17945.0,93.4868,93.716,93.3772,93.4968,17945.0
2025-04-03 14:35:00,93.83,94.05,93.81,94.02,10215.0,93.5167,93.736,93.4968,93.7061,10215.0
2025-04-03 14:40:00,93.98,94.16,93.92,94.13,15038.0,93.6662,93.8456,93.6064,93.8157,15038.0
2025-04-03 14:45:00,94.13,94.13,93.95,94.01,14429.0,93.8157,93.8157,93.6363,93.6961,14429.0
2025-04-03 14:50:00,93.98,94.05,93.88,93.92,11113.0,93.6662,93.736,93.5665,93.6064,11113.0
2025-04-03 14:55:00,93.95,94.13,93.9,94.13,10287.0,93.6363,93.8157,93.5865,93.8157,10287.0
2025-04-03 15:00:00,94.11,94.11,93.93,94.0,15366.0,93.7958,93.7958,93.6164,93.6861,15366.0
2025-04-03 15:05:00,94.01,94.09,93.96,93.99,4304.0,93.6961,93.7758,93.6463,93.6762,4304.0
2025-04-03 15:10:00,94.01,94.05,93.82,93.82,44221.0,93.6961,93.736,93.5067,93.5067,44221.0
2025-04-03 15:15:00,93.8,93.8,93.27,93.53,14094.0,93.4868,93.4868,92.9586,93.2177,14094.0
2025-04-03 15:20:00,93.51,93.64,93.31,93.43,23060.0,93.1978,93.3273,92.9984,93.118,23060.0
2025-04-03 15:25:00,93.49,93.49,93.2,93.29,11302.0,93.1778,93.1778,92.8888,92.9785,11302.0
2025-04-03 15:30:00,93.25,93.29,93.06,93.12,38115.0,92.9386,92.9785,92.7493,92.8091,38115.0
2025-04-03 15:35:00,93.08,93.26,93.02,93.14,26868.0,92.7692,92.9486,92.7094,92.829,26868.0
2025-04-03 15:40:00,93.06,93.29,92.96,93.24,24210.0,92.7493,92.9785,92.6496,92.9287,24210.0
2025-04-03 15:45:00,93.17,93.18,92.91,93.06,52674.0,92.8589,92.8689,92.5998,92.7493,52674.0
2025-04-03 15:50:00,93.05,93.27,92.97,93.27,39865.0,92.7393,92.9586,92.6596,92.9586,39865.0
2025-04-03 15:55:00,93.22,93.27,92.91,92.95,143031.0,92.9087,92.9586,92.5998,92.6396,143031.0
2025-04-04 09:30:00,89.92,90.23,88.5,88.79,84757.0,89.6197,89.9287,88.2045,88.4935,84757.0
2025-04-04 09:35:00,88.67,89.4,88.28,88.58,31695.0,88.3739,89.1015,87.9852,88.2842,31695.0
2025-04-04 09:40:00,88.59,88.77,87.84,88.36,30369.0,88.2942,88.4736,87.5467,88.065,30369.0
2025-04-04 09:45:00,88.6,88.9,88.1,88.18,22834.0,88.3042,88.6032,87.8058,87.8856,22834.0
2025-04-04 09:50:00,88.18,88.36,87.75,87.78,19384.0,87.8856,88.065,87.457,87.4869,19384.0
2025-04-04 09:55:00,87.75,88.64,87.67,88.47,31924.0,87.457,88.344,87.3773,88.1746,31924.0
2025-04-04 10:00:00,88.47,88.47,88.01,88.13,36508.0,88.1746,88.1746,87.7161,87.8357,36508.0
2025-04-04 10:05:00,88.13,88.13,87.62,87.7,20105.0,87.8357,87.8357,87.3274,87.4072,20105.0
2025-04-04 10:10:00,87.63,87.75,87.31,87.37,11549.0,87.3374,87.457,87.0185,87.0783,11549.0
2025-04-04 10:15:00,87.33,87.44,87.02,87.3,16414.0,87.0384,87.148,86.7294,87.0085,16414.0
2025-04-04 10:20:00,87.29,87.53,87.05,87.17,23062.0,86.9985,87.2377,86.7593,86.8789,23062.0
2025-04-04 10:25:00,87.17,87.17,86.54,86.61,18990.0,86.8789,86.8789,86.251,86.3208,18990.0
2025-04-04 10:30:00,86.58,86.87,86.53,86.59,26654.0,86.2909,86.5799,86.2411,86.3009,26654.0
2025-04-04 10:35:00,86.55,86.67,86.22,86.53,11743.0,86.261,86.3806,85.9321,86.2411,11743.0
2025-04-04 10:40:00,86.51,86.51,85.76,85.8,36764.0,86.2211,86.2211,85.4736,85.5135,36764.0
2025-04-04 10:45:00,85.68,85.68,84.8,84.81,89253.0,85.3939,85.3939,84.5168,84.5268,89253.0
2025-04-04 10:50:00,84.8,85.34,84.5,85.22,139911.0,84.5168,85.055,84.2178,84.9354,139911.0
2025-04-04 10:55:00,85.22,85.22,84.71,85.07,95718.0,84.9354,84.9354,84.4271,84.7859,95718.0
2025-04-04 11:00:00,85.04,86.51,85.0,86.49,77570.0,84.756,86.2211,84.7162,86.2012,77570.0
2025-04-04 11:05:00,86.41,86.93,86.26,86.71,54228.0,86.1215,86.6397,85.972,86.4205,54228.0
2025-04-04 11:10:00,86.71,87.52,86.65,87.21,9129.0,86.4205,87.2278,86.3607,86.9188,9129.0
2025-04-04 11:15:00,87.36,88.04,87.22,87.38,36408.0,87.0683,87.746,86.9288,87.0882,36408.0
2025-04-04 11:20:00,87.31,87.96,87.31,87.88,14001.0,87.0185,87.6663,87.0185,87.5866,14001.0
2025-04-04 11:25:00,87.79,87.82,86.51,86.52,13432.0,87.4969,87.5268,86.2211,86.2311,13432.0
2025-04-04 11:30:00,86.58,86.63,86.31,86.56,19547.0,86.2909,86.3407,86.0218,86.271,19547.0
2025-04-04 11:35:00,86.52,86.6,86.02,86.2,33313.0,86.2311,86.3108,85.7328,85.9122,33313.0
2025-04-04 11:40:00,86.09,86.38,85.96,86.05,44344.0,85.8025,86.0916,85.673,85.7627,44344.0
2025-04-04 11:45:00,86.03,86.72,85.9,86.69,18438.0,85.7427,86.4304,85.6132,86.4005,18438.0
2025-04-04 11:50:00,86.65,86.86,86.15,86.31,13241.0,86.3607,86.57,85.8623,86.0218,13241.0
2025-04-04 11:55:00,86.43,86.53,85.89,86.06,16294.0,86.1414,86.2411,85.6032,85.7726,16294.0
2025-04-04 12:00:00,85.92,86.25,85.92,86.11,8928.0,85.6331,85.962,85.6331,85.8225,8928.0
2025-04-04 12:05:00,86.08,86.53,86.03,86.04,3908.0,85.7926,86.2411,85.7427,85.7527,3908.0
2025-04-04 12:10:00,86.12,86.75,85.98,86.59,29598.0,85.8324,86.4603,85.6929,86.3009,29598.0
2025-04-04 12:15:00,86.75,86.83,85.75,85.95,17580.0,86.4603,86.5401,85.4637,85.663,17580.0
2025-04-04 12:20:00,85.95,86.17,85.85,86.08,11784.0,85.663,85.8823,85.5633,85.7926,11784.0
2025-04-04 12:25:00,86.14,86.25,86.0,86.15,16407.0,85.8524,85.962,85.7128,85.8623,16407.0
2025-04-04 12:30:00,86.15,86.28,85.97,86.06,17737.0,85.8623,85.9919,85.6829,85.7726,17737.0
2025-04-04 12:35:00,86.05,86.57,86.05,86.42,16564.0,85.7627,86.2809,85.7627,86.1314,16564.0
2025-04-04 12:40:00,86.42,86.52,85.94,86.0,33305.0,86.1314,86.2311,85.653,85.7128,33305.0
2025-04-04 12:45:00,85.97,86.08,85.85,85.89,17749.0,85.6829,85.7926,85.5633,85.6032,17749.0
2025-04-04 12:50:00,85.89,86.05,85.78,85.95,16945.0,85.6032,85.7627,85.4936,85.663,16945.0
2025-04-04 12:55:00,85.9,86.12,85.85,85.98,29253.0,85.6132,85.8324,85.5633,85.6929,29253.0
2025-04-04 13:00:00,85.93,86.4,85.88,86.12,22416.0,85.6431,86.1115,85.5932,85.8324,22416.0
2025-04-04 13:05:00,86.2,86.23,85.92,86.0,21259.0,85.9122,85.9421,85.6331,85.7128,21259.0
2025-04-04 13:10:00,85.99,85.99,85.66,85.85,13384.0,85.7029,85.7029,85.374,85.5633,13384.0
2025-04-04 13:15:00,85.82,85.82,85.49,85.73,14059.0,85.5334,85.5334,85.2045,85.4437,14059.0
2025-04-04 13:20:00,85.74,86.04,85.64,86.0,23473.0,85.4537,85.7527,85.354,85.7128,23473.0
2025-04-04 13:25:00,85.98,86.29,85.98,86.14,47111.0,85.6929,86.0019,85.6929,85.8524,47111.0
2025-04-04 13:30:00,86.1,86.1,85.58,85.9,48134.0,85.8125,85.8125,85.2942,85.6132,48134.0
2025-04-04 13:35:00,85.89,86.48,85.89,86.29,13271.0,85.6032,86.1912,85.6032,86.0019,13271.0
2025-04-04 13:40:00,86.28,86.47,86.19,86.23,22617.0,85.9919,86.1813,85.9022,85.9421,22617.0
2025-04-04 13:45:00,86.3,87.01,86.06,86.95,16853.0,86.0118,86.7195,85.7726,86.6597,16853.0
2025-04-04 13:50:00,86.91,86.95,86.47,86.61,45157.0,86.6198,86.6597,86.1813,86.3208,45157.0
2025-04-04 13:55:00,86.59,86.92,86.47,86.92,16050.0,86.3009,86.6298,86.1813,86.6298,16050.0
2025-04-04 14:00:00,86.95,87.25,86.9,86.97,10149.0,86.6597,86.9587,86.6098,86.6796,10149.0
2025-04-04 14:05:00,86.94,87.0,86.49,86.87,46379.0,86.6497,86.7095,86.2012,86.5799,46379.0
2025-04-04 14:10:00,86.88,86.88,86.48,86.66,32943.0,86.5899,86.5899,86.1912,86.3706,32943.0
2025-04-04 14:15:00,86.59,86.59,86.26,86.52,11571.0,86.3009,86.3009,85.972,86.2311,11571.0
2025-04-04 14:20:00,86.48,86.53,86.28,86.34,6168.0,86.1912,86.2411,85.9919,86.0517,6168.0
2025-04-04 14:25:00,86.16,86.18,85.84,85.94,6886.0,85.8723,85.8922,85.5534,85.653,6886.0
2025-04-04 14:30:00,85.98,86.02,85.74,85.8,8750.0,85.6929,85.7328,85.4537,85.5135,8750.0
2025-04-04 14:35:00,85.87,85.9,85.54,85.65,9000.0,85.5833,85.6132,85.2544,85.364,9000.0
2025-04-04 14:40:00,85.54,85.58,85.08,85.16,7880.0,85.2544,85.2942,84.7959,84.8756,7880.0
2025-04-04 14:45:00,85.19,85.62,85.14,85.51,6735.0,84.9055,85.3341,84.8557,85.2245,6735.0
2025-04-04 14:50:00,85.46,85.62,85.22,85.43,16530.0,85.1746,85.3341,84.9354,85.1447,16530.0
2025-04-04 14:55:00,85.38,85.53,85.32,85.47,9865.0,85.0949,85.2444,85.0351,85.1846,9865.0
2025-04-04 15:00:00,85.53,85.59,85.17,85.42,12425.0,85.2444,85.3042,84.8856,85.1348,12425.0
2025-04-04 15:05:00,85.16,85.36,85.06,85.2,20972.0,84.8756,85.075,84.776,84.9155,20972.0
2025-04-04 15:10:00,85.2,85.65,85.11,85.55,82878.0,84.9155,85.364,84.8258,85.2643,82878.0
2025-04-04 15:15:00,85.51,85.61,85.07,85.08,75239.0,85.2245,85.3241,84.7859,84.7959,75239.0
2025-04-04 15:20:00,85.09,86.08,85.09,86.08,27104.0,84.8059,85.7926,84.8059,85.7926,27104.0
2025-04-04 15:25:00,86.08,86.38,85.79,85.95,16781.0,85.7926,86.0916,85.5035,85.663,16781.0
2025-04-04 15:30:00,85.77,86.39,85.75,86.2,42263.0,85.4836,86.1015,85.4637,85.9122,42263.0
2025-04-04 15:35:00,86.17,86.29,85.7,85.9,46815.0,85.8823,86.0019,85.4138,85.6132,46815.0
2025-04-04 15:40:00,85.83,85.91,85.5,85.66,24098.0,85.5434,85.6231,85.2145,85.374,24098.0
2025-04-04 15:45:00,85.73,85.97,85.29,85.34,29635.0,85.4437,85.6829,85.0052,85.055,29635.0
2025-04-04 15:50:00,85.28,85.36,84.65,84.77,74513.0,84.9952,85.075,84.3673,84.4869,74513.0
2025-04-04 15:55:00,84.74,85.0,84.57,84.89,284086.0,84.457,84.7162,84.2876,84.6065,284086.0
2025-04-07 09:30:00,81.77,82.83,80.38,80.43,70151.0,81.497,82.5534,80.1116,80.1614,70151.0
2025-04-07 09:35:00,80.59,80.86,79.57,80.05,20407.0,80.3209,80.59,79.3043,79.7827,20407.0
2025-04-07 09:40:00,80.04,80.31,78.58,78.83,37246.0,79.7727,80.0418,78.3176,78.5668,37246.0
2025-04-07 09:45:00,78.81,80.0,78.32,79.3,67112.0,78.5468,79.7329,78.0585,79.0352,67112.0
2025-04-07 09:50:00,79.44,81.14,79.33,81.14,27656.0,79.1747,80.8691,79.0651,80.8691,27656.0
2025-04-07 09:55:00,81.25,82.07,80.78,81.98,60628.0,80.9787,81.796,80.5103,81.7063,60628.0
2025-04-07 10:00:00,81.86,82.31,81.31,81.79,61228.0,81.5867,82.0352,81.0385,81.5169,61228.0
2025-04-07 10:05:00,81.68,82.45,81.67,81.71,29425.0,81.4073,82.1747,81.3973,81.4372,29425.0
2025-04-07 10:10:00,81.86,86.58,81.75,85.48,80144.0,81.5867,86.2909,81.477,85.1946,80144.0
2025-04-07 10:15:00,85.69,87.16,85.6,86.3,42787.0,85.4039,86.869,85.3142,86.0118,42787.0
2025-04-07 10:20:00,86.07,86.09,82.73,82.73,64533.0,85.7826,85.8025,82.4538,82.4538,64533.0
2025-04-07 10:25:00,82.52,83.52,82.36,82.36,60873.0,82.2445,83.2411,82.085,82.085,60873.0
2025-04-07 10:30:00,82.39,83.55,82.14,82.78,18797.0,82.1149,83.271,81.8657,82.5036,18797.0
2025-04-07 10:35:00,82.52,82.75,81.37,81.45,10276.0,82.2445,82.4737,81.0983,81.178,10276.0
2025-04-07 10:40:00,81.57,82.37,81.52,82.23,19889.0,81.2976,82.095,81.2478,81.9554,19889.0
2025-04-07 10:45:00,82.23,82.8,81.95,82.34,47224.0,81.9554,82.5235,81.6764,82.0651,47224.0
2025-04-07 10:50:00,82.33,83.98,82.32,83.98,15039.0,82.0551,83.6996,82.0451,83.6996,15039.0
2025-04-07 10:55:00,83.75,83.8,83.13,83.22,15551.0,83.4703,83.5202,82.8524,82.9421,15551.0
2025-04-07 11:00:00,83.13,84.12,82.79,83.79,31532.0,82.8524,83.8391,82.5136,83.5102,31532.0
2025-04-07 11:05:00,83.89,83.89,82.72,82.94,40323.0,83.6099,83.6099,82.4438,82.6631,40323.0
2025-04-07 11:10:00,82.84,83.13,81.74,81.75,25613.0,82.5634,82.8524,81.4671,81.477,25613.0
2025-04-07 11:15:00,81.78,82.06,81.01,82.06,50031.0,81.5069,81.786,80.7395,81.786,50031.0
2025-04-07 11:20:00,81.91,82.18,81.25,81.46,30032.0,81.6365,81.9056,80.9787,81.188,30032.0
2025-04-07 11:25:00,81.26,81.55,81.02,81.2,24220.0,80.9887,81.2777,80.7495,80.9289,24220.0
2025-04-07 11:30:00,81.26,81.9,81.05,81.79,19818.0,80.9887,81.6265,80.7794,81.5169,19818.0
2025-04-07 11:35:00,81.84,82.59,81.73,82.23,20148.0,81.5667,82.3142,81.4571,81.9554,20148.0
2025-04-07 11:40:00,82.2,83.41,82.18,83.41,44481.0,81.9255,83.1315,81.9056,83.1315,44481.0
2025-04-07 11:45:00,83.32,83.32,82.39,82.83,17454.0,83.0418,83.0418,82.1149,82.5534,17454.0
2025-04-07 11:50:00,82.82,82.99,81.97,82.09,20570.0,82.5435,82.7129,81.6963,81.8159,20570.0
2025-04-07 11:55:00,82.17,82.39,81.94,81.98,14201.0,81.8956,82.1149,81.6664,81.7063,14201.0
2025-04-07 12:00:00,81.98,82.04,81.56,81.9,15053.0,81.7063,81.7661,81.2877,81.6265,15053.0
2025-04-07 12:05:00,81.81,81.88,81.0,81.01,22317.0,81.5368,81.6066,80.7295,80.7395,22317.0
2025-04-07 12:10:00,81.05,81.47,80.71,81.24,34124.0,80.7794,81.198,80.4405,80.9687,34124.0
2025-04-07 12:15:00,81.28,81.47,80.78,81.06,19406.0,81.0086,81.198,80.5103,80.7893,19406.0
2025-04-07 12:20:00,80.98,81.03,80.54,80.88,54724.0,80.7096,80.7594,80.2711,80.6099,54724.0
2025-04-07 12:25:00,80.94,81.63,80.94,81.5,21674.0,80.6697,81.3574,80.6697,81.2279,21674.0
2025-04-07 12:30:00,81.4,81.81,81.33,81.71,50385.0,81.1282,81.5368,81.0584,81.4372,50385.0
2025-04-07 12:35:00,81.73,81.86,81.55,81.6,12830.0,81.4571,81.5867,81.2777,81.3275,12830.0
2025-04-07 12:40:00,81.56,81.72,81.11,81.22,47926.0,81.2877,81.4471,80.8392,80.9488,47926.0
2025-04-07 12:45:00,81.19,81.26,80.78,81.03,24466.0,80.9189,80.9887,80.5103,80.7594,24466.0
2025-04-07 12:50:00,81.09,81.32,80.85,81.28,27361.0,80.8192,81.0485,80.58,81.0086,27361.0
2025-04-07 12:55:00,81.35,81.47,80.75,80.96,35144.0,81.0784,81.198,80.4804,80.6897,35144.0
2025-04-07 13:00:00,80.87,82.26,80.87,81.13,55242.0,80.6,81.9853,80.6,80.8591,55242.0
2025-04-07 13:05:00,81.19,81.53,80.97,81.33,27753.0,80.9189,81.2578,80.6996,81.0584,27753.0
2025-04-07 13:10:00,81.34,82.0,81.22,81.84,18526.0,81.0684,81.7262,80.9488,81.5667,18526.0
2025-04-07 13:15:00,82.11,82.3,81.86,82.15,20826.0,81.8358,82.0252,81.5867,81.8757,20826.0
2025-04-07 13:20:00,82.17,82.26,81.87,82.15,14115.0,81.8956,81.9853,81.5966,81.8757,14115.0
2025-04-07 13:25:00,82.25,82.54,81.9,82.54,40920.0,81.9754,82.2644,81.6265,82.2644,40920.0
2025-04-07 13:30:00,82.41,82.41,81.68,81.96,24127.0,82.1348,82.1348,81.4073,81.6863,24127.0
2025-04-07 13:35:00,82.04,82.34,81.83,82.25,28540.0,81.7661,82.0651,81.5568,81.9754,28540.0
2025-04-07 13:40:00,82.25,82.55,81.89,82.55,29706.0,81.9754,82.2744,81.6166,82.2744,29706.0
2025-04-07 13:45:00,82.43,82.95,82.14,82.61,56581.0,82.1548,82.673,81.8657,82.3342,56581.0
2025-04-07 13:50:00,82.62,82.81,82.35,82.75,40727.0,82.3441,82.5335,82.075,82.4737,40727.0
2025-04-07 13:55:00,82.66,83.31,82.44,83.17,79082.0,82.384,83.0318,82.1647,82.8923,79082.0
2025-04-07 14:00:00,83.16,83.51,82.73,83.06,24795.0,82.8823,83.2311,82.4538,82.7827,24795.0
2025-04-07 14:05:00,83.04,83.12,82.63,82.92,30518.0,82.7627,82.8425,82.3541,82.6431,30518.0
2025-04-07 14:10:00,82.94,83.24,82.59,82.61,21942.0,82.6631,82.9621,82.3142,82.3342,21942.0
2025-04-07 14:15:00,82.67,83.03,82.37,83.0,14437.0,82.394,82.7528,82.095,82.7229,14437.0
2025-04-07 14:20:00,83.11,83.4,82.77,83.17,17050.0,82.8325,83.1215,82.4936,82.8923,17050.0
2025-04-07 14:25:00,83.15,83.22,82.22,82.23,13331.0,82.8724,82.9421,81.9455,81.9554,13331.0
2025-04-07 14:30:00,82.34,82.54,82.2,82.45,11343.0,82.0651,82.2644,81.9255,82.1747,11343.0
2025-04-07 14:35:00,82.38,82.85,82.37,82.7,10637.0,82.1049,82.5734,82.095,82.4239,10637.0
2025-04-07 14:40:00,82.73,82.94,82.51,82.62,25230.0,82.4538,82.6631,82.2345,82.3441,25230.0
2025-04-07 14:45:00,82.56,82.77,82.41,82.59,11572.0,82.2843,82.4936,82.1348,82.3142,11572.0
2025-04-07 14:50:00,82.53,82.55,82.03,82.06,18145.0,82.2544,82.2744,81.7561,81.786,18145.0
2025-04-07 14:55:00,82.02,82.17,81.77,81.98,19722.0,81.7461,81.8956,81.497,81.7063,19722.0
2025-04-07 15:00:00,82.03,82.62,81.96,82.04,16309.0,81.7561,82.3441,81.6863,81.7661,16309.0
2025-04-07 15:05:00,82.23,82.35,81.88,81.93,19621.0,81.9554,82.075,81.6066,81.6564,19621.0
2025-04-07 15:10:00,81.93,82.1,81.66,81.92,20326.0,81.6564,81.8259,81.3873,81.6465,20326.0
2025-04-07 15:15:00,82.03,82.56,81.62,82.36,28681.0,81.7561,82.2843,81.3475,82.085,28681.0
2025-04-07 15:20:00,82.3,82.36,81.97,82.17,17745.0,82.0252,82.085,81.6963,81.8956,17745.0
2025-04-07 15:25:00,82.13,82.24,81.77,81.82,17373.0,81.8558,81.9654,81.497,81.5468,17373.0
2025-04-07 15:30:00,81.84,82.97,81.83,82.83,34387.0,81.5667,82.693,81.5568,82.5534,34387.0
2025-04-07 15:35:00,82.75,83.21,82.64,82.74,33081.0,82.4737,82.9322,82.3641,82.4637,33081.0
2025-04-07 15:40:00,82.74,82.74,81.99,82.02,21268.0,82.4637,82.4637,81.7162,81.7461,21268.0
2025-04-07 15:45:00,82.02,82.42,81.98,82.41,36247.0,81.7461,82.1448,81.7063,82.1348,36247.0
2025-04-07 15:50:00,82.32,82.69,82.2,82.66,51659.0,82.0451,82.4139,81.9255,82.384,51659.0
2025-04-07 15:55:00,82.69,82.87,82.42,82.55,135749.0,82.4139,82.5933,82.1448,82.2744,135749.0
2025-04-08 09:30:00,86.36,86.37,84.88,84.88,36093.0,86.0716,86.0816,84.5966,84.5966,36093.0
2025-04-08 09:35:00,84.85,85.22,84.13,85.09,15599.0,84.5667,84.9354,83.8491,84.8059,15599.0
2025-04-08 09:40:00,84.95,85.87,84.6,85.71,25309.0,84.6663,85.5833,84.3175,85.4238,25309.0
2025-04-08 09:45:00,85.67,85.89,85.27,85.64,29414.0,85.3839,85.6032,84.9853,85.354,29414.0
2025-04-08 09:50:00,85.58,85.64,84.74,85.33,36809.0,85.2942,85.354,84.457,85.0451,36809.0
2025-04-08 09:55:00,85.33,85.71,85.17,85.29,29791.0,85.0451,85.4238,84.8856,85.0052,29791.0
2025-04-08 10:00:00,85.23,85.7,84.98,85.36,44078.0,84.9454,85.4138,84.6962,85.075,44078.0
2025-04-08 10:05:00,85.36,85.49,85.05,85.39,29228.0,85.075,85.2045,84.766,85.1049,29228.0
2025-04-08 10:10:00,85.42,85.43,85.01,85.24,22478.0,85.1348,85.1447,84.7261,84.9554,22478.0
2025-04-08 10:15:00,85.29,85.64,85.21,85.54,22349.0,85.0052,85.354,84.9255,85.2544,22349.0
2025-04-08 10:20:00,85.54,85.63,85.28,85.41,99393.0,85.2544,85.3441,84.9952,85.1248,99393.0
2025-04-08 10:25:00,85.4,86.02,85.33,85.83,50008.0,85.1148,85.7328,85.0451,85.5434,50008.0
2025-04-08 10:30:00,85.81,85.83,85.49,85.67,44018.0,85.5235,85.5434,85.2045,85.3839,44018.0
2025-04-08 10:35:00,85.69,85.78,85.55,85.66,39675.0,85.4039,85.4936,85.2643,85.374,39675.0
2025-04-08 10:40:00,85.71,85.72,85.08,85.11,18643.0,85.4238,85.4338,84.7959,84.8258,18643.0
2025-04-08 10:45:00,85.12,85.27,84.93,85.0,55906.0,84.8358,84.9853,84.6464,84.7162,55906.0
2025-04-08 10:50:00,84.99,85.05,84.42,84.42,30594.0,84.7062,84.766,84.1381,84.1381,30594.0
2025-04-08 10:55:00,84.48,84.49,83.92,84.14,16447.0,84.1979,84.2079,83.6398,83.859,16447.0
2025-04-08 11:00:00,84.12,84.41,84.05,84.34,8170.0,83.8391,84.1281,83.7693,84.0584,8170.0
2025-04-08 11:05:00,84.24,84.29,83.96,84.16,8417.0,83.9587,84.0085,83.6796,83.879,8417.0
2025-04-08 11:10:00,84.19,84.19,83.65,83.7,9533.0,83.9089,83.9089,83.3707,83.4205,9533.0
2025-04-08 11:15:00,83.7,83.8,83.24,83.72,9895.0,83.4205,83.5202,82.9621,83.4404,9895.0
2025-04-08 11:20:00,83.79,83.89,83.29,83.47,24250.0,83.5102,83.6099,83.0119,83.1913,24250.0
2025-04-08 11:25:00,83.41,83.54,83.23,83.32,19332.0,83.1315,83.261,82.9521,83.0418,19332.0
2025-04-08 11:30:00,83.23,83.67,83.21,83.64,10090.0,82.9521,83.3906,82.9322,83.3607,10090.0
2025-04-08 11:35:00,83.59,84.13,83.52,84.04,4040.0,83.3109,83.8491,83.2411,83.7594,4040.0
2025-04-08 11:40:00,84.05,84.2,83.94,83.95,3604.0,83.7693,83.9188,83.6597,83.6697,3604.0
2025-04-08 11:45:00,84.02,84.16,83.73,83.83,16956.0,83.7394,83.879,83.4504,83.5501,16956.0
2025-04-08 11:50:00,83.83,83.88,83.6,83.88,9766.0,83.5501,83.5999,83.3208,83.5999,9766.0
2025-04-08 11:55:00,83.81,84.08,83.73,83.94,8121.0,83.5301,83.7992,83.4504,83.6597,8121.0
2025-04-08 12:00:00,83.98,84.02,83.76,83.82,8259.0,83.6996,83.7394,83.4803,83.5401,8259.0
2025-04-08 12:05:00,83.76,83.91,83.55,83.55,9021.0,83.4803,83.6298,83.271,83.271,9021.0
2025-04-08 12:10:00,83.63,83.74,83.5,83.52,11044.0,83.3507,83.4604,83.2212,83.2411,11044.0
2025-04-08 12:15:00,83.5,83.55,83.13,83.17,11188.0,83.2212,83.271,82.8524,82.8923,11188.0
2025-04-08 12:20:00,83.18,83.28,82.83,82.83,7839.0,82.9023,83.0019,82.5534,82.5534,7839.0
2025-04-08 12:25:00,82.83,83.13,82.73,83.12,7554.0,82.5534,82.8524,82.4538,82.8425,7554.0
2025-04-08 12:30:00,83.12,83.26,82.62,82.97,12965.0,82.8425,82.982,82.3441,82.693,12965.0
2025-04-08 12:35:00,83.02,83.03,82.32,82.49,15269.0,82.7428,82.7528,82.0451,82.2146,15269.0
2025-04-08 12:40:00,82.52,82.52,82.21,82.38,10773.0,82.2445,82.2445,81.9355,82.1049,10773.0
2025-04-08 12:45:00,82.36,82.73,82.25,82.65,22784.0,82.085,82.4538,81.9754,82.374,22784.0
2025-04-08 12:50:00,82.65,82.76,82.44,82.61,38447.0,82.374,82.4837,82.1647,82.3342,38447.0
2025-04-08 12:55:00,82.67,82.72,82.25,82.26,9315.0,82.394,82.4438,81.9754,81.9853,9315.0
2025-04-08 13:00:00,82.33,82.35,82.03,82.28,15104.0,82.0551,82.075,81.7561,82.0053,15104.0
2025-04-08 13:05:00,82.3,82.44,81.73,81.73,23922.0,82.0252,82.1647,81.4571,81.4571,23922.0
2025-04-08 13:10:00,81.74,81.87,81.43,81.78,14010.0,81.4671,81.5966,81.1581,81.5069,14010.0
2025-04-08 13:15:00,81.9,82.16,81.76,81.83,27298.0,81.6265,81.8857,81.487,81.5568,27298.0
2025-04-08 13:20:00,81.81,81.93,81.65,81.91,11551.0,81.5368,81.6564,81.3774,81.6365,11551.0
2025-04-08 13:25:00,81.86,81.95,81.42,81.46,14808.0,81.5867,81.6764,81.1481,81.188,14808.0
2025-04-08 13:30:00,81.48,81.64,81.17,81.17,36377.0,81.2079,81.3674,80.899,80.899,36377.0
2025-04-08 13:35:00,81.2,81.7,81.2,81.55,94855.0,80.9289,81.4272,80.9289,81.2777,94855.0
2025-04-08 13:40:00,81.6,82.37,81.53,82.2,66711.0,81.3275,82.095,81.2578,81.9255,66711.0
2025-04-08 13:45:00,82.15,82.18,81.65,81.7,47223.0,81.8757,81.9056,81.3774,81.4272,47223.0
2025-04-08 13:50:00,81.67,81.93,81.44,81.65,36583.0,81.3973,81.6564,81.1681,81.3774,36583.0
2025-04-08 13:55:00,81.59,81.92,81.46,81.69,57015.0,81.3176,81.6465,81.188,81.4172,57015.0
2025-04-08 14:00:00,81.69,81.87,81.53,81.76,25169.0,81.4172,81.5966,81.2578,81.487,25169.0
2025-04-08 14:05:00,81.75,82.0,81.64,81.76,27439.0,81.477,81.7262,81.3674,81.487,27439.0
2025-04-08 14:10:00,81.76,81.77,81.08,81.31,28464.0,81.487,81.497,80.8093,81.0385,28464.0
2025-04-08 14:15:00,81.37,81.76,81.25,81.76,14489.0,81.0983,81.487,80.9787,81.487,14489.0
2025-04-08 14:20:00,81.69,81.85,81.37,81.59,26659.0,81.4172,81.5767,81.0983,81.3176,26659.0
2025-04-08 14:25:00,81.55,81.55,81.0,81.12,18334.0,81.2777,81.2777,80.7295,80.8491,18334.0
2025-04-08 14:30:00,81.12,82.12,81.1,81.25,27940.0,80.8491,81.8458,80.8292,80.9787,27940.0
2025-04-08 14:35:00,81.25,81.34,80.96,81.14,32122.0,80.9787,81.0684,80.6897,80.8691,32122.0
2025-04-08 14:40:00,81.14,81.14,80.65,80.75,20415.0,80.8691,80.8691,80.3807,80.4804,20415.0
2025-04-08 14:45:00,80.83,81.19,80.78,81.03,18658.0,80.5601,80.9189,80.5103,80.7594,18658.0
2025-04-08 14:50:00,81.05,81.17,80.9,81.01,33066.0,80.7794,80.899,80.6299,80.7395,33066.0
2025-04-08 14:55:00,81.03,81.03,80.69,80.75,26972.0,80.7594,80.7594,80.4206,80.4804,26972.0
2025-04-08 15:00:00,80.66,80.75,80.41,80.54,15982.0,80.3907,80.4804,80.1415,80.2711,15982.0
2025-04-08 15:05:00,80.5,80.6,79.75,79.78,19654.0,80.2312,80.3309,79.4837,79.5136,19654.0
2025-04-08 15:10:00,79.87,79.93,79.43,79.55,27644.0,79.6033,79.6631,79.1648,79.2844,27644.0
2025-04-08 15:15:00,79.61,79.72,79.08,79.18,33495.0,79.3442,79.4538,78.8159,78.9156,33495.0
2025-04-08 15:20:00,79.11,79.5,79.09,79.5,47192.0,78.8458,79.2345,78.8259,79.2345,47192.0
2025-04-08 15:25:00,79.45,79.86,79.43,79.56,39927.0,79.1847,79.5933,79.1648,79.2943,39927.0
2025-04-08 15:30:00,79.51,79.57,79.01,79.03,57253.0,79.2445,79.3043,78.7462,78.7661,57253.0
2025-04-08 15:35:00,79.01,79.01,78.37,78.42,58466.0,78.7462,78.7462,78.1083,78.1581,58466.0
2025-04-08 15:40:00,78.42,78.81,78.24,78.3,61819.0,78.1581,78.5468,77.9787,78.0385,61819.0
2025-04-08 15:45:00,78.31,78.46,78.05,78.07,104190.0,78.0485,78.198,77.7894,77.8093,104190.0
2025-04-08 15:50:00,78.11,79.53,78.11,79.47,82810.0,77.8492,79.2644,77.8492,79.2046,82810.0
2025-04-08 15:55:00,79.53,79.63,79.23,79.44,259274.0,79.2644,79.3641,78.9654,79.1747,259274.0
2025-04-09 09:30:00,78.4,79.07,77.83,78.53,28979.0,78.1382,78.806,77.5701,78.2678,28979.0
2025-04-09 09:35:00,78.89,79.31,77.9,79.15,9515.0,78.6266,79.0452,77.6399,78.8857,9515.0
2025-04-09 09:40:00,79.3,80.13,78.99,79.15,27277.0,79.0352,79.8624,78.7262,78.8857,27277.0
2025-04-09 09:45:00,79.14,79.59,78.62,79.57,36198.0,78.8757,79.3242,78.3575,79.3043,36198.0
2025-04-09 09:50:00,79.52,80.13,79.37,79.9,44136.0,79.2545,79.8624,79.105,79.6332,44136.0
2025-04-09 09:55:00,79.98,80.58,79.86,80.07,43180.0,79.7129,80.3109,79.5933,79.8026,43180.0
2025-04-09 10:00:00,80.11,80.89,79.89,80.62,112804.0,79.8425,80.6199,79.6232,80.3508,112804.0
2025-04-09 10:05:00,80.5,80.6,79.64,79.84,30008.0,80.2312,80.3309,79.3741,79.5734,30008.0
2025-04-09 10:10:00,79.83,80.29,79.64,79.87,99845.0,79.5634,80.0219,79.3741,79.6033,99845.0
2025-04-09 10:15:00,79.91,80.04,79.73,79.93,41736.0,79.6432,79.7727,79.4638,79.6631,41736.0
2025-04-09 10:20:00,79.84,80.03,79.29,79.59,13759.0,79.5734,79.7628,79.0252,79.3242,13759.0
2025-04-09 10:25:00,79.58,79.68,79.31,79.65,10009.0,79.3143,79.4139,79.0452,79.384,10009.0
2025-04-09 10:30:00,79.65,80.2,79.5,80.04,12490.0,79.384,79.9322,79.2345,79.7727,12490.0
2025-04-09 10:35:00,80.04,80.26,79.94,80.0,25443.0,79.7727,79.992,79.6731,79.7329,25443.0
2025-04-09 10:40:00,80.07,80.1,79.43,79.49,29506.0,79.8026,79.8325,79.1648,79.2246,29506.0
2025-04-09 10:45:00,79.6,80.28,79.52,79.63,11930.0,79.3342,80.0119,79.2545,79.3641,11930.0
2025-04-09 10:50:00,79.63,79.63,78.85,79.05,12352.0,79.3641,79.3641,78.5867,78.786,12352.0
2025-04-09 10:55:00,79.08,79.22,78.73,78.75,4291.0,78.8159,78.9555,78.4671,78.487,4291.0
2025-04-09 11:00:00,78.72,79.14,78.71,79.14,6736.0,78.4571,78.8757,78.4472,78.8757,6736.0
2025-04-09 11:05:00,79.02,79.69,79.02,79.55,28801.0,78.7561,79.4239,78.7561,79.2844,28801.0
2025-04-09 11:10:00,79.59,79.88,79.32,79.55,18330.0,79.3242,79.6133,79.0551,79.2844,18330.0
2025-04-09 11:15:00,79.55,80.0,79.42,79.82,17650.0,79.2844,79.7329,79.1548,79.5535,17650.0
2025-04-09 11:20:00,79.87,80.09,79.7,79.91,29650.0,79.6033,79.8226,79.4339,79.6432,29650.0
2025-04-09 11:25:00,79.91,79.94,79.57,79.57,11740.0,79.6432,79.6731,79.3043,79.3043,11740.0
2025-04-09 11:30:00,79.6,79.88,79.44,79.59,8824.0,79.3342,79.6133,79.1747,79.3242,8824.0
2025-04-09 11:35:00,79.59,79.66,79.05,79.05,11008.0,79.3242,79.394,78.786,78.786,11008.0
2025-04-09 11:40:00,79.04,79.18,78.86,79.05,9324.0,78.7761,78.9156,78.5967,78.786,9324.0
2025-04-09 11:45:00,79.05,79.75,79.04,79.45,9818.0,78.786,79.4837,78.7761,79.1847,9818.0
2025-04-09 11:50:00,79.48,79.62,79.15,79.28,8088.0,79.2146,79.3541,78.8857,79.0153,8088.0
2025-04-09 11:55:00,79.22,79.26,78.87,78.95,22943.0,78.9555,78.9953,78.6066,78.6864,22943.0
2025-04-09 12:00:00,78.88,78.96,78.77,78.86,2549.0,78.6166,78.6963,78.507,78.5967,2549.0
2025-04-09 12:05:00,78.88,79.21,78.83,79.21,4231.0,78.6166,78.9455,78.5668,78.9455,4231.0
2025-04-09 12:10:00,79.15,79.6,79.11,79.53,10674.0,78.8857,79.3342,78.8458,79.2644,10674.0
2025-04-09 12:15:00,79.53,79.69,79.48,79.56,5457.0,79.2644,79.4239,79.2146,79.2943,5457.0
2025-04-09 12:20:00,79.58,79.63,79.43,79.5,5393.0,79.3143,79.3641,79.1648,79.2345,5393.0
2025-04-09 12:25:00,79.38,79.57,79.04,79.11,24406.0,79.1149,79.3043,78.7761,78.8458,24406.0
2025-04-09 12:30:00,79.1,79.36,79.09,79.15,7710.0,78.8359,79.095,78.8259,78.8857,7710.0
2025-04-09 12:35:00,79.25,79.45,79.11,79.37,8732.0,78.9854,79.1847,78.8458,79.105,8732.0
2025-04-09 12:40:00,79.28,79.36,79.1,79.17,15903.0,79.0153,79.095,78.8359,78.9056,15903.0
2025-04-09 12:45:00,79.22,79.27,79.12,79.23,6798.0,78.9555,79.0053,78.8558,78.9654,6798.0
2025-04-09 12:50:00,79.26,79.48,79.22,79.48,16698.0,78.9953,79.2146,78.9555,79.2146,16698.0
2025-04-09 12:55:00,79.54,79.72,79.39,79.51,4628.0,79.2744,79.4538,79.1249,79.2445,4628.0
2025-04-09 13:00:00,79.41,80.37,79.29,80.37,23220.0,79.1448,80.1016,79.0252,80.1016,23220.0
2025-04-09 13:05:00,80.32,80.33,79.4,79.51,15531.0,80.0518,80.0618,79.1349,79.2445,15531.0
2025-04-09 13:10:00,79.37,79.37,79.18,79.27,4059.0,79.105,79.105,78.9156,79.0053,4059.0
2025-04-09 13:15:00,79.26,81.42,78.62,81.3,37040.0,78.9953,81.1481,78.3575,81.0285,37040.0
2025-04-09 13:20:00,81.3,83.79,80.73,83.78,40057.0,81.0285,83.5102,80.4604,83.5002,40057.0
2025-04-09 13:25:00,83.79,86.09,83.78,84.26,63373.0,83.5102,85.8025,83.5002,83.9786,63373.0
2025-04-09 13:30:00,84.28,85.91,84.06,85.91,36581.0,83.9986,85.6231,83.7793,85.6231,36581.0
2025-04-09 13:35:00,85.89,86.18,84.8,84.8,19374.0,85.6032,85.8922,84.5168,84.5168,19374.0
2025-04-09 13:40:00,85.06,85.34,84.52,85.26,18931.0,84.776,85.055,84.2378,84.9753,18931.0
2025-04-09 13:45:00,85.36,86.78,85.26,86.46,41928.0,85.075,86.4902,84.9753,86.1713,41928.0
2025-04-09 13:50:00,86.45,86.73,85.72,86.45,67332.0,86.1613,86.4404,85.4338,86.1613,67332.0
2025-04-09 13:55:00,86.5,87.64,86.23,87.39,42902.0,86.2112,87.3474,85.9421,87.0982,42902.0
2025-04-09 14:00:00,87.7,88.43,87.38,87.88,73913.0,87.4072,88.1347,87.0882,87.5866,73913.0
2025-04-09 14:05:00,87.86,88.02,86.7,87.37,37101.0,87.5666,87.7261,86.4105,87.0783,37101.0
2025-04-09 14:10:00,87.39,88.17,87.24,87.79,46048.0,87.0982,87.8756,86.9487,87.4969,46048.0
2025-04-09 14:15:00,87.61,88.35,87.21,87.7,88902.0,87.3175,88.055,86.9188,87.4072,88902.0
2025-04-09 14:20:00,87.71,88.34,87.09,88.19,17881.0,87.4171,88.045,86.7992,87.8955,17881.0
2025-04-09 14:25:00,88.05,88.76,87.98,88.5,16397.0,87.756,88.4636,87.6862,88.2045,16397.0
2025-04-09 14:30:00,88.78,89.21,88.44,88.68,65232.0,88.4836,88.9121,88.1447,88.3839,65232.0
2025-04-09 14:35:00,88.7,89.6,88.56,89.2,56964.0,88.4038,89.3008,88.2643,88.9022,56964.0
2025-04-09 14:40:00,89.39,89.39,87.96,87.96,42448.0,89.0915,89.0915,87.6663,87.6663,42448.0
2025-04-09 14:45:00,88.13,88.69,87.55,88.49,21273.0,87.8357,88.3939,87.2577,88.1945,21273.0
2025-04-09 14:50:00,88.52,88.74,87.93,88.0,21088.0,88.2244,88.4437,87.6364,87.7062,21088.0
2025-04-09 14:55:00,87.99,88.14,86.64,86.88,30037.0,87.6962,87.8457,86.3507,86.5899,30037.0
2025-04-09 15:00:00,86.91,87.89,86.62,87.88,29041.0,86.6198,87.5965,86.3308,87.5866,29041.0
2025-04-09 15:05:00,87.92,88.29,87.75,88.07,29301.0,87.6264,87.9952,87.457,87.7759,29301.0
2025-04-09 15:10:00,88.04,89.07,88.04,89.07,25806.0,87.746,88.7726,87.746,88.7726,25806.0
2025-04-09 15:15:00,89.0,89.2,88.54,89.18,42749.0,88.7028,88.9022,88.2444,88.8822,42749.0
2025-04-09 15:20:00,89.09,89.41,88.93,89.17,23400.0,88.7925,89.1114,88.6331,88.8723,23400.0
2025-04-09 15:25:00,89.17,89.7,89.11,89.52,31275.0,88.8723,89.4005,88.8125,89.2211,31275.0
2025-04-09 15:30:00,89.53,90.31,89.47,89.91,44482.0,89.231,90.0084,89.1712,89.6098,44482.0
2025-04-09 15:35:00,89.95,89.96,89.15,89.8,50169.0,89.6496,89.6596,88.8523,89.5001,50169.0
2025-04-09 15:40:00,89.69,90.07,89.68,90.01,46365.0,89.3905,89.7692,89.3805,89.7094,46365.0
2025-04-09 15:45:00,90.02,90.41,89.68,90.34,65666.0,89.7194,90.1081,89.3805,90.0383,65666.0
2025-04-09 15:50:00,90.34,90.96,90.26,90.44,132311.0,90.0383,90.6563,89.9586,90.138,132311.0
2025-04-09 15:55:00,90.45,90.64,89.98,90.29,256705.0,90.148,90.3373,89.6795,89.9885,256705.0
2025-04-10 09:30:00,87.55,88.21,86.88,88.21,21436.0,87.2577,87.9155,86.5899,87.9155,21436.0
2025-04-10 09:35:00,87.91,87.99,86.86,86.96,4578.0,87.6165,87.6962,86.57,86.6696,4578.0
2025-04-10 09:40:00,86.97,87.04,86.0,86.3,19536.0,86.6796,86.7494,85.7128,86.0118,19536.0
2025-04-10 09:45:00,86.2,86.2,85.45,85.83,57482.0,85.9122,85.9122,85.1647,85.5434,57482.0
2025-04-10 09:50:00,85.8,86.08,84.99,85.18,30868.0,85.5135,85.7926,84.7062,84.8956,30868.0
2025-04-10 09:55:00,85.27,85.27,84.76,84.79,10829.0,84.9853,84.9853,84.477,84.5069,10829.0
2025-04-10 10:00:00,84.75,84.9,84.33,84.52,12556.0,84.467,84.6165,84.0484,84.2378,12556.0
2025-04-10 10:05:00,84.52,84.68,83.88,84.1,6586.0,84.2378,84.3972,83.5999,83.8192,6586.0
2025-04-10 10:10:00,84.07,84.13,83.78,84.1,18399.0,83.7893,83.8491,83.5002,83.8192,18399.0
2025-04-10 10:15:00,84.14,84.57,84.14,84.35,12504.0,83.859,84.2876,83.859,84.0683,12504.0
2025-04-10 10:20:00,84.36,85.0,84.29,85.0,15679.0,84.0783,84.7162,84.0085,84.7162,15679.0
2025-04-10 10:25:00,85.01,85.35,84.57,84.57,14632.0,84.7261,85.065,84.2876,84.2876,14632.0
2025-04-10 10:30:00,84.59,85.11,84.46,84.92,63042.0,84.3075,84.8258,84.178,84.6364,63042.0
2025-04-10 10:35:00,84.86,85.17,84.65,84.66,23283.0,84.5766,84.8856,84.3673,84.3773,23283.0
2025-04-10 10:40:00,84.64,84.99,84.48,84.55,15522.0,84.3574,84.7062,84.1979,84.2677,15522.0
2025-04-10 10:45:00,84.57,84.65,83.92,84.06,11305.0,84.2876,84.3673,83.6398,83.7793,11305.0
2025-04-10 10:50:00,84.11,84.35,83.99,84.08,7090.0,83.8291,84.0683,83.7095,83.7992,7090.0
2025-04-10 10:55:00,84.1,84.19,83.6,83.61,8795.0,83.8192,83.9089,83.3208,83.3308,8795.0
2025-04-10 11:00:00,83.61,83.72,83.18,83.41,19528.0,83.3308,83.4404,82.9023,83.1315,19528.0
2025-04-10 11:05:00,83.37,84.09,83.37,83.98,25746.0,83.0916,83.8092,83.0916,83.6996,25746.0
2025-04-10 11:10:00,84.09,84.32,83.54,83.66,18299.0,83.8092,84.0384,83.261,83.3806,18299.0
2025-04-10 11:15:00,83.69,83.72,83.37,83.61,18155.0,83.4105,83.4404,83.0916,83.3308,18155.0
2025-04-10 11:20:00,83.66,83.72,83.47,83.62,14946.0,83.3806,83.4404,83.1913,83.3408,14946.0
2025-04-10 11:25:00,83.62,83.72,83.44,83.56,14017.0,83.3408,83.4404,83.1614,83.281,14017.0
2025-04-10 11:30:00,83.54,83.54,83.25,83.46,23522.0,83.261,83.261,82.972,83.1813,23522.0
2025-04-10 11:35:00,83.46,83.49,83.05,83.05,13067.0,83.1813,83.2112,82.7727,82.7727,13067.0
2025-04-10 11:40:00,83.08,83.36,83.07,83.12,21773.0,82.8026,83.0817,82.7926,82.8425,21773.0
2025-04-10 11:45:00,83.11,83.35,83.0,83.01,16369.0,82.8325,83.0717,82.7229,82.7328,16369.0
2025-04-10 11:50:00,83.01,83.14,82.76,83.14,6735.0,82.7328,82.8624,82.4837,82.8624,6735.0
2025-04-10 11:55:00,83.27,83.27,82.8,82.95,14260.0,82.992,82.992,82.5235,82.673,14260.0
2025-04-10 12:00:00,82.96,83.29,82.59,82.59,17607.0,82.683,83.0119,82.3142,82.3142,17607.0
2025-04-10 12:05:00,82.44,82.74,82.37,82.5,7343.0,82.1647,82.4637,82.095,82.2245,7343.0
2025-04-10 12:10:00,82.47,82.52,81.9,81.96,14120.0,82.1946,82.2445,81.6265,81.6863,14120.0
2025-04-10 12:15:00,81.96,82.03,81.49,81.58,20199.0,81.6863,81.7561,81.2179,81.3076,20199.0
2025-04-10 12:20:00,81.58,81.61,81.12,81.48,31267.0,81.3076,81.3375,80.8491,81.2079,31267.0
2025-04-10 12:25:00,81.4,81.51,80.76,81.2,31304.0,81.1282,81.2378,80.4903,80.9289,31304.0
2025-04-10 12:30:00,81.2,82.16,81.11,82.05,29151.0,80.9289,81.8857,80.8392,81.776,29151.0
2025-04-10 12:35:00,82.05,82.61,81.92,82.34,16112.0,81.776,82.3342,81.6465,82.0651,16112.0
2025-04-10 12:40:00,82.33,82.34,82.0,82.34,22368.0,82.0551,82.0651,81.7262,82.0651,22368.0
2025-04-10 12:45:00,82.27,82.83,82.0,82.83,14167.0,81.9953,82.5534,81.7262,82.5534,14167.0
2025-04-10 12:50:00,82.83,82.88,82.24,82.25,14072.0,82.5534,82.6033,81.9654,81.9754,14072.0
2025-04-10 12:55:00,82.33,82.66,82.25,82.62,16033.0,82.0551,82.384,81.9754,82.3441,16033.0
2025-04-10 13:00:00,82.62,83.69,82.47,83.03,43509.0,82.3441,83.4105,82.1946,82.7528,43509.0
2025-04-10 13:05:00,82.89,82.89,81.98,82.05,12780.0,82.6132,82.6132,81.7063,81.776,12780.0
2025-04-10 13:10:00,82.04,82.32,81.3,81.39,38759.0,81.7661,82.0451,81.0285,81.1182,38759.0
2025-04-10 13:15:00,81.4,81.69,81.29,81.56,9671.0,81.1282,81.4172,81.0186,81.2877,9671.0
2025-04-10 13:20:00,81.68,81.98,81.28,81.51,22191.0,81.4073,81.7063,81.0086,81.2378,22191.0
2025-04-10 13:25:00,81.66,82.52,81.66,82.52,12652.0,81.3873,82.2445,81.3873,82.2445,12652.0
2025-04-10 13:30:00,82.45,82.57,82.16,82.23,15133.0,82.1747,82.2943,81.8857,81.9554,15133.0
2025-04-10 13:35:00,82.2,82.85,82.2,82.32,8534.0,81.9255,82.5734,81.9255,82.0451,8534.0
2025-04-10 13:40:00,82.34,83.18,82.33,83.1,7848.0,82.0651,82.9023,82.0551,82.8225,7848.0
2025-04-10 13:45:00,83.2,83.57,83.0,83.12,12730.0,82.9222,83.2909,82.7229,82.8425,12730.0
2025-04-10 13:50:00,83.15,83.53,82.76,83.29,39075.0,82.8724,83.2511,82.4837,83.0119,39075.0
2025-04-10 13:55:00,83.29,83.66,83.28,83.28,36516.0,83.0119,83.3806,83.0019,83.0019,36516.0
2025-04-10 14:00:00,83.27,83.99,83.19,83.94,21638.0,82.992,83.7095,82.9122,83.6597,21638.0
2025-04-10 14:05:00,83.97,84.01,82.73,82.73,16378.0,83.6896,83.7295,82.4538,82.4538,16378.0
2025-04-10 14:10:00,82.85,83.0,82.46,82.47,15900.0,82.5734,82.7229,82.1847,82.1946,15900.0
2025-04-10 14:15:00,82.48,83.14,82.46,83.01,25650.0,82.2046,82.8624,82.1847,82.7328,25650.0
2025-04-10 14:20:00,83.12,83.82,83.01,83.77,13614.0,82.8425,83.5401,82.7328,83.4903,13614.0
2025-04-10 14:25:00,83.75,84.2,83.66,84.05,42247.0,83.4703,83.9188,83.3806,83.7693,42247.0
2025-04-10 14:30:00,84.05,84.49,84.02,84.2,53441.0,83.7693,84.2079,83.7394,83.9188,53441.0
2025-04-10 14:35:00,84.18,84.21,83.56,83.84,30942.0,83.8989,83.9288,83.281,83.56,30942.0
2025-04-10 14:40:00,83.85,84.47,83.76,84.38,72606.0,83.57,84.1879,83.4803,84.0982,72606.0
2025-04-10 14:45:00,84.45,84.45,83.4,83.58,32606.0,84.168,84.168,83.1215,83.3009,32606.0
2025-04-10 14:50:00,83.55,83.9,83.28,83.36,19922.0,83.271,83.6198,83.0019,83.0817,19922.0
2025-04-10 14:55:00,83.17,83.77,82.97,83.65,18317.0,82.8923,83.4903,82.693,83.3707,18317.0
2025-04-10 15:00:00,83.65,84.39,83.59,84.24,26858.0,83.3707,84.1082,83.3109,83.9587,26858.0
2025-04-10 15:05:00,84.23,84.23,83.4,83.44,40204.0,83.9487,83.9487,83.1215,83.1614,40204.0
2025-04-10 15:10:00,83.44,83.6,83.24,83.31,38883.0,83.1614,83.3208,82.9621,83.0318,38883.0
2025-04-10 15:15:00,83.32,83.64,83.11,83.59,24917.0,83.0418,83.3607,82.8325,83.3109,24917.0
2025-04-10 15:20:00,83.59,83.93,83.17,83.26,16647.0,83.3109,83.6497,82.8923,82.982,16647.0
2025-04-10 15:25:00,83.25,83.5,82.49,82.53,22263.0,82.972,83.2212,82.2146,82.2544,22263.0
2025-04-10 15:30:00,82.52,83.07,82.52,82.71,31411.0,82.2445,82.7926,82.2445,82.4338,31411.0
2025-04-10 15:35:00,82.64,82.79,82.19,82.28,25911.0,82.3641,82.5136,81.9156,82.0053,25911.0
2025-04-10 15:40:00,82.28,82.45,81.75,81.77,48020.0,82.0053,82.1747,81.477,81.497,48020.0
2025-04-10 15:45:00,81.77,82.29,81.68,82.16,95555.0,81.497,82.0152,81.4073,81.8857,95555.0
2025-04-10 15:50:00,82.26,83.08,82.26,82.86,155578.0,81.9853,82.8026,81.9853,82.5833,155578.0
2025-04-10 15:55:00,82.81,83.39,82.49,83.24,235050.0,82.5335,83.1116,82.2146,82.9621,235050.0
2025-04-11 09:30:00,83.3,84.01,82.7,83.02,20772.0,83.0219,83.7295,82.4239,82.7428,20772.0
2025-04-11 09:35:00,83.0,83.05,82.1,83.05,5502.0,82.7229,82.7727,81.8259,82.7727,5502.0
2025-04-11 09:40:00,82.89,83.04,82.3,82.91,5502.0,82.6132,82.7627,82.0252,82.6332,5502.0
2025-04-11 09:45:00,82.77,83.05,82.55,82.65,25234.0,82.4936,82.7727,82.2744,82.374,25234.0
2025-04-11 09:50:00,82.52,82.84,82.41,82.41,15557.0,82.2445,82.5634,82.1348,82.1348,15557.0
2025-04-11 09:55:00,82.62,82.78,82.09,82.12,5052.0,82.3441,82.5036,81.8159,81.8458,5052.0
2025-04-11 10:00:00,81.81,82.3,81.77,82.18,13610.0,81.5368,82.0252,81.497,81.9056,13610.0
2025-04-11 10:05:00,82.27,82.64,81.83,82.27,38000.0,81.9953,82.3641,81.5568,81.9953,38000.0
2025-04-11 10:10:00,82.29,82.44,81.82,82.2,37108.0,82.0152,82.1647,81.5468,81.9255,37108.0
2025-04-11 10:15:00,82.24,82.67,82.05,82.05,26883.0,81.9654,82.394,81.776,81.776,26883.0
2025-04-11 10:20:00,82.04,82.04,81.45,81.65,11617.0,81.7661,81.7661,81.178,81.3774,11617.0
2025-04-11 10:25:00,81.77,81.77,81.37,81.37,5625.0,81.497,81.497,81.0983,81.0983,5625.0
2025-04-11 10:30:00,81.46,81.99,81.46,81.9,19901.0,81.188,81.7162,81.188,81.6265,19901.0
2025-04-11 10:35:00,81.99,81.99,81.67,81.95,6441.0,81.7162,81.7162,81.3973,81.6764,6441.0
2025-04-11 10:40:00,81.85,82.17,81.8,82.17,3836.0,81.5767,81.8956,81.5269,81.8956,3836.0
2025-04-11 10:45:00,82.17,82.22,82.0,82.0,3320.0,81.8956,81.9455,81.7262,81.7262,3320.0
2025-04-11 10:50:00,82.06,82.06,81.79,81.87,8713.0,81.786,81.786,81.5169,81.5966,8713.0
2025-04-11 10:55:00,81.88,81.97,81.51,81.56,6058.0,81.6066,81.6963,81.2378,81.2877,6058.0
2025-04-11 11:00:00,81.63,82.38,81.49,81.49,8404.0,81.3574,82.1049,81.2179,81.2179,8404.0
2025-04-11 11:05:00,81.37,81.5,81.2,81.22,27521.0,81.0983,81.2279,80.9289,80.9488,27521.0
2025-04-11 11:10:00,81.29,81.36,81.0,81.06,16288.0,81.0186,81.0883,80.7295,80.7893,16288.0
2025-04-11 11:15:00,80.99,81.37,80.97,81.06,48950.0,80.7196,81.0983,80.6996,80.7893,48950.0
2025-04-11 11:20:00,81.12,81.34,80.95,80.95,6476.0,80.8491,81.0684,80.6797,80.6797,6476.0
2025-04-11 11:25:00,81.02,81.34,80.93,81.2,11572.0,80.7495,81.0684,80.6598,80.9289,11572.0
2025-04-11 11:30:00,81.23,81.42,81.18,81.28,15797.0,80.9588,81.1481,80.9089,81.0086,15797.0
2025-04-11 11:35:00,81.22,81.73,81.19,81.73,39393.0,80.9488,81.4571,80.9189,81.4571,39393.0
2025-04-11 11:40:00,81.62,81.62,81.28,81.6,16167.0,81.3475,81.3475,81.0086,81.3275,16167.0
2025-04-11 11:45:00,81.58,81.91,81.51,81.86,5624.0,81.3076,81.6365,81.2378,81.5867,5624.0
2025-04-11 11:50:00,81.7,81.83,81.63,81.75,3127.0,81.4272,81.5568,81.3574,81.477,3127.0
2025-04-11 11:55:00,81.82,81.92,81.64,81.81,44693.0,81.5468,81.6465,81.3674,81.5368,44693.0
2025-04-11 12:00:00,81.82,81.86,81.62,81.81,16850.0,81.5468,81.5867,81.3475,81.5368,16850.0
2025-04-11 12:05:00,81.8,82.17,81.8,81.85,10106.0,81.5269,81.8956,81.5269,81.5767,10106.0
2025-04-11 12:10:00,81.95,82.24,81.84,82.09,6362.0,81.6764,81.9654,81.5667,81.8159,6362.0
2025-04-11 12:15:00,82.12,82.57,82.07,82.56,6070.0,81.8458,82.2943,81.796,82.2843,6070.0
2025-04-11 12:20:00,82.58,82.58,82.22,82.33,17652.0,82.3043,82.3043,81.9455,82.0551,17652.0
2025-04-11 12:25:00,82.25,82.56,82.18,82.48,52779.0,81.9754,82.2843,81.9056,82.2046,52779.0
2025-04-11 12:30:00,82.48,82.93,82.48,82.83,5393.0,82.2046,82.6531,82.2046,82.5534,5393.0
2025-04-11 12:35:00,82.88,83.45,82.87,83.36,15533.0,82.6033,83.1714,82.5933,83.0817,15533.0
2025-04-11 12:40:00,83.36,83.53,83.2,83.44,15859.0,83.0817,83.2511,82.9222,83.1614,15859.0
2025-04-11 12:45:00,83.44,83.48,83.07,83.26,38747.0,83.1614,83.2013,82.7926,82.982,38747.0
2025-04-11 12:50:00,83.19,83.37,83.15,83.22,2838.0,82.9122,83.0916,82.8724,82.9421,2838.0
2025-04-11 12:55:00,83.14,83.33,83.14,83.33,2212.0,82.8624,83.0518,82.8624,83.0518,2212.0
2025-04-11 13:00:00,83.29,83.39,83.19,83.34,3923.0,83.0119,83.1116,82.9122,83.0617,3923.0
2025-04-11 13:05:00,83.41,83.58,83.35,83.42,15956.0,83.1315,83.3009,83.0717,83.1415,15956.0
2025-04-11 13:10:00,83.39,83.57,83.29,83.57,24507.0,83.1116,83.2909,83.0119,83.2909,24507.0
2025-04-11 13:15:00,83.51,83.78,83.5,83.66,83908.0,83.2311,83.5002,83.2212,83.3806,83908.0
2025-04-11 13:20:00,83.66,84.12,83.63,83.84,29859.0,83.3806,83.8391,83.3507,83.56,29859.0
2025-04-11 13:25:00,83.83,83.83,83.32,83.38,13254.0,83.5501,83.5501,83.0418,83.1016,13254.0
2025-04-11 13:30:00,83.43,83.55,83.31,83.5,11643.0,83.1514,83.271,83.0318,83.2212,11643.0
2025-04-11 13:35:00,83.59,84.2,83.38,84.2,9862.0,83.3109,83.9188,83.1016,83.9188,9862.0
2025-04-11 13:40:00,84.33,85.05,84.3,84.99,5032.0,84.0484,84.766,84.0185,84.7062,5032.0
2025-04-11 13:45:00,84.91,84.91,84.43,84.6,9962.0,84.6265,84.6265,84.1481,84.3175,9962.0
2025-04-11 13:50:00,84.64,85.53,84.62,85.07,19503.0,84.3574,85.2444,84.3374,84.7859,19503.0
2025-04-11 13:55:00,85.03,85.03,84.69,84.82,17548.0,84.7461,84.7461,84.4072,84.5368,17548.0
2025-04-11 14:00:00,84.85,84.96,84.51,84.86,25208.0,84.5667,84.6763,84.2278,84.5766,25208.0
2025-04-11 14:05:00,84.87,84.87,84.51,84.64,4472.0,84.5866,84.5866,84.2278,84.3574,4472.0
2025-04-11 14:10:00,84.61,84.65,84.41,84.47,9218.0,84.3275,84.3673,84.1281,84.1879,9218.0
2025-04-11 14:15:00,84.53,84.56,84.17,84.17,9797.0,84.2477,84.2776,83.8889,83.8889,9797.0
2025-04-11 14:20:00,84.2,84.3,84.01,84.21,5386.0,83.9188,84.0185,83.7295,83.9288,5386.0
2025-04-11 14:25:00,84.22,84.3,84.07,84.26,9784.0,83.9388,84.0185,83.7893,83.9786,9784.0
2025-04-11 14:30:00,84.31,84.35,84.16,84.23,6421.0,84.0285,84.0683,83.879,83.9487,6421.0
2025-04-11 14:35:00,84.23,84.37,84.09,84.37,10334.0,83.9487,84.0883,83.8092,84.0883,10334.0
2025-04-11 14:40:00,84.35,84.63,84.35,84.5,14824.0,84.0683,84.3474,84.0683,84.2178,14824.0
2025-04-11 14:45:00,84.5,84.68,84.4,84.62,7524.0,84.2178,84.3972,84.1182,84.3374,7524.0
2025-04-11 14:50:00,84.56,84.63,84.12,84.46,8252.0,84.2776,84.3474,83.8391,84.178,8252.0
2025-04-11 14:55:00,84.36,84.45,84.1,84.18,12469.0,84.0783,84.168,83.8192,83.8989,12469.0
2025-04-11 15:00:00,84.23,84.65,84.21,84.6,11377.0,83.9487,84.3673,83.9288,84.3175,11377.0
2025-04-11 15:05:00,84.6,84.81,84.4,84.8,10580.0,84.3175,84.5268,84.1182,84.5168,10580.0
2025-04-11 15:10:00,84.84,85.03,84.76,84.83,40424.0,84.5567,84.7461,84.477,84.5467,40424.0
2025-04-11 15:15:00,84.83,84.83,84.54,84.78,30944.0,84.5467,84.5467,84.2577,84.4969,30944.0
2025-04-11 15:20:00,84.74,84.97,84.68,84.97,30222.0,84.457,84.6863,84.3972,84.6863,30222.0
2025-04-11 15:25:00,84.94,85.15,84.81,84.81,30981.0,84.6564,84.8657,84.5268,84.5268,30981.0
2025-04-11 15:30:00,84.86,85.08,84.72,84.97,26073.0,84.5766,84.7959,84.4371,84.6863,26073.0
2025-04-11 15:35:00,84.96,84.96,84.7,84.91,26668.0,84.6763,84.6763,84.4172,84.6265,26668.0
2025-04-11 15:40:00,84.92,85.02,84.82,84.98,41929.0,84.6364,84.7361,84.5368,84.6962,41929.0
2025-04-11 15:45:00,85.01,85.28,84.89,85.28,39523.0,84.7261,84.9952,84.6065,84.9952,39523.0
2025-04-11 15:50:00,85.28,85.41,84.97,85.14,71713.0,84.9952,85.1248,84.6863,84.8557,71713.0
2025-04-11 15:55:00,85.11,85.17,84.91,84.93,168536.0,84.8258,84.8856,84.6265,84.6464,168536.0
2025-04-14 09:30:00,86.54,86.59,85.71,86.59,33126.0,86.251,86.3009,85.4238,86.3009,33126.0
2025-04-14 09:35:00,86.6,86.62,86.11,86.19,2745.0,86.3108,86.3308,85.8225,85.9022,2745.0
2025-04-14 09:40:00,86.35,86.52,85.83,86.2,28595.0,86.0617,86.2311,85.5434,85.9122,28595.0
2025-04-14 09:45:00,86.14,86.49,85.75,86.03,9092.0,85.8524,86.2012,85.4637,85.7427,9092.0
2025-04-14 09:50:00,86.14,86.24,85.74,85.93,15217.0,85.8524,85.952,85.4537,85.6431,15217.0
2025-04-14 09:55:00,85.88,85.88,85.43,85.67,6514.0,85.5932,85.5932,85.1447,85.3839,6514.0
2025-04-14 10:00:00,85.77,85.93,85.58,85.85,12071.0,85.4836,85.6431,85.2942,85.5633,12071.0
2025-04-14 10:05:00,85.89,86.08,85.74,85.75,9790.0,85.6032,85.7926,85.4537,85.4637,9790.0
2025-04-14 10:10:00,85.72,86.28,85.72,86.19,12421.0,85.4338,85.9919,85.4338,85.9022,12421.0
2025-04-14 10:15:00,86.15,86.15,85.87,86.1,21225.0,85.8623,85.8623,85.5833,85.8125,21225.0
2025-04-14 10:20:00,86.12,86.18,85.79,86.09,13919.0,85.8324,85.8922,85.5035,85.8025,13919.0
2025-04-14 10:25:00,86.02,86.45,85.99,86.34,3707.0,85.7328,86.1613,85.7029,86.0517,3707.0
2025-04-14 10:30:00,86.29,86.37,86.22,86.25,1800.0,86.0019,86.0816,85.9321,85.962,1800.0
2025-04-14 10:35:00,86.23,86.43,86.09,86.12,9439.0,85.9421,86.1414,85.8025,85.8324,9439.0
2025-04-14 10:40:00,86.1,86.27,85.99,86.14,11731.0,85.8125,85.9819,85.7029,85.8524,11731.0
2025-04-14 10:45:00,86.14,86.3,86.14,86.26,3757.0,85.8524,86.0118,85.8524,85.972,3757.0
2025-04-14 10:50:00,86.19,86.4,86.17,86.4,11080.0,85.9022,86.1115,85.8823,86.1115,11080.0
2025-04-14 10:55:00,86.28,86.32,86.0,86.08,2603.0,85.9919,86.0318,85.7128,85.7926,2603.0
2025-04-14 11:00:00,86.16,86.16,85.8,85.89,5723.0,85.8723,85.8723,85.5135,85.6032,5723.0
2025-04-14 11:05:00,85.79,85.83,85.59,85.76,6514.0,85.5035,85.5434,85.3042,85.4736,6514.0
2025-04-14 11:10:00,85.76,85.83,85.52,85.52,2195.0,85.4736,85.5434,85.2344,85.2344,2195.0
2025-04-14 11:15:00,85.56,85.64,85.36,85.57,8000.0,85.2743,85.354,85.075,85.2843,8000.0
2025-04-14 11:20:00,85.58,85.75,85.44,85.6,10604.0,85.2942,85.4637,85.1547,85.3142,10604.0
2025-04-14 11:25:00,85.59,85.6,85.27,85.39,35335.0,85.3042,85.3142,84.9853,85.1049,35335.0
2025-04-14 11:30:00,85.47,85.65,85.37,85.52,7852.0,85.1846,85.364,85.0849,85.2344,7852.0
2025-04-14 11:35:00,85.64,85.64,84.99,85.0,7834.0,85.354,85.354,84.7062,84.7162,7834.0
2025-04-14 11:40:00,85.0,85.16,84.74,85.16,10507.0,84.7162,84.8756,84.457,84.8756,10507.0
2025-04-14 11:45:00,85.14,85.14,84.73,84.82,5028.0,84.8557,84.8557,84.4471,84.5368,5028.0
2025-04-14 11:50:00,84.82,84.82,84.55,84.67,11142.0,84.5368,84.5368,84.2677,84.3873,11142.0
2025-04-14 11:55:00,84.65,84.85,84.52,84.56,9061.0,84.3673,84.5667,84.2378,84.2776,9061.0
2025-04-14 12:00:00,84.47,84.78,84.47,84.48,6068.0,84.1879,84.4969,84.1879,84.1979,6068.0
2025-04-14 12:05:00,84.57,84.62,84.43,84.58,4081.0,84.2876,84.3374,84.1481,84.2976,4081.0
2025-04-14 12:10:00,84.53,84.64,84.35,84.62,8066.0,84.2477,84.3574,84.0683,84.3374,8066.0
2025-04-14 12:15:00,84.59,84.87,84.59,84.85,5946.0,84.3075,84.5866,84.3075,84.5667,5946.0
2025-04-14 12:20:00,84.86,85.03,84.79,84.91,9297.0,84.5766,84.7461,84.5069,84.6265,9297.0
2025-04-14 12:25:00,84.9,84.9,84.65,84.79,4778.0,84.6165,84.6165,84.3673,84.5069,4778.0
2025-04-14 12:30:00,84.79,85.19,84.78,85.19,3325.0,84.5069,84.9055,84.4969,84.9055,3325.0
2025-04-14 12:35:00,85.18,85.25,84.96,84.96,10841.0,84.8956,84.9653,84.6763,84.6763,10841.0
2025-04-14 12:40:00,85.05,85.11,84.96,85.05,2602.0,84.766,84.8258,84.6763,84.766,2602.0
2025-04-14 12:45:00,85.12,85.24,85.08,85.24,6437.0,84.8358,84.9554,84.7959,84.9554,6437.0
2025-04-14 12:50:00,85.19,85.19,84.96,85.16,16675.0,84.9055,84.9055,84.6763,84.8756,16675.0
2025-04-14 12:55:00,85.21,85.25,84.88,84.93,25923.0,84.9255,84.9653,84.5966,84.6464,25923.0
2025-04-14 13:00:00,84.93,85.9,84.88,84.97,17573.0,84.6464,85.6132,84.5966,84.6863,17573.0
2025-04-14 13:05:00,85.05,85.11,84.88,84.95,2318.0,84.766,84.8258,84.5966,84.6663,2318.0
2025-04-14 13:10:00,85.0,85.01,84.86,84.87,3852.0,84.7162,84.7261,84.5766,84.5866,3852.0
2025-04-14 13:15:00,84.89,85.1,84.73,85.1,9714.0,84.6065,84.8158,84.4471,84.8158,9714.0
2025-04-14 13:20:00,85.12,85.34,85.05,85.34,6424.0,84.8358,85.055,84.766,85.055,6424.0
2025-04-14 13:25:00,85.21,85.37,85.09,85.16,17671.0,84.9255,85.0849,84.8059,84.8756,17671.0
2025-04-14 13:30:00,85.23,85.54,85.04,85.3,25695.0,84.9454,85.2544,84.756,85.0152,25695.0
2025-04-14 13:35:00,85.31,85.44,85.2,85.25,8157.0,85.0251,85.1547,84.9155,84.9653,8157.0
2025-04-14 13:40:00,85.26,85.42,85.2,85.22,2450.0,84.9753,85.1348,84.9155,84.9354,2450.0
2025-04-14 13:45:00,85.21,85.37,85.08,85.32,4526.0,84.9255,85.0849,84.7959,85.0351,4526.0
2025-04-14 13:50:00,85.32,85.6,85.26,85.51,33067.0,85.0351,85.3142,84.9753,85.2245,33067.0
2025-04-14 13:55:00,85.47,85.47,85.26,85.37,5479.0,85.1846,85.1846,84.9753,85.0849,5479.0
2025-04-14 14:00:00,85.46,85.53,85.46,85.47,1427.0,85.1746,85.2444,85.1746,85.1846,1427.0
2025-04-14 14:05:00,85.46,85.46,85.33,85.42,5660.0,85.1746,85.1746,85.0451,85.1348,5660.0
2025-04-14 14:10:00,85.43,85.43,85.19,85.34,7074.0,85.1447,85.1447,84.9055,85.055,7074.0
2025-04-14 14:15:00,85.28,85.48,85.28,85.45,7234.0,84.9952,85.1946,84.9952,85.1647,7234.0
2025-04-14 14:20:00,85.44,85.53,85.43,85.51,2139.0,85.1547,85.2444,85.1447,85.2245,2139.0
2025-04-14 14:25:00,85.51,85.52,85.4,85.48,5030.0,85.2245,85.2344,85.1148,85.1946,5030.0
2025-04-14 14:30:00,85.48,85.63,85.38,85.58,6208.0,85.1946,85.3441,85.0949,85.2942,6208.0
2025-04-14 14:35:00,85.58,85.69,85.57,85.69,2170.0,85.2942,85.4039,85.2843,85.4039,2170.0
2025-04-14 14:40:00,85.66,85.71,85.55,85.7,2984.0,85.374,85.4238,85.2643,85.4138,2984.0
2025-04-14 14:45:00,85.75,85.75,85.52,85.58,6591.0,85.4637,85.4637,85.2344,85.2942,6591.0
2025-04-14 14:50:00,85.59,85.59,85.45,85.49,9236.0,85.3042,85.3042,85.1647,85.2045,9236.0
2025-04-14 14:55:00,85.54,85.59,85.42,85.42,12154.0,85.2544,85.3042,85.1348,85.1348,12154.0
2025-04-14 15:00:00,85.43,85.65,85.43,85.56,19758.0,85.1447,85.364,85.1447,85.2743,19758.0
2025-04-14 15:05:00,85.56,85.74,85.49,85.7,17525.0,85.2743,85.4537,85.2045,85.4138,17525.0
2025-04-14 15:10:00,85.65,85.72,85.55,85.68,11856.0,85.364,85.4338,85.2643,85.3939,11856.0
2025-04-14 15:15:00,85.68,85.75,85.6,85.66,33007.0,85.3939,85.4637,85.3142,85.374,33007.0
2025-04-14 15:20:00,85.6,85.66,85.48,85.64,14375.0,85.3142,85.374,85.1946,85.354,14375.0
2025-04-14 15:25:00,85.6,85.62,85.32,85.55,18257.0,85.3142,85.3341,85.0351,85.2643,18257.0
2025-04-14 15:30:00,85.56,85.57,85.33,85.38,33487.0,85.2743,85.2843,85.0451,85.0949,33487.0
2025-04-14 15:35:00,85.39,85.5,85.3,85.4,20744.0,85.1049,85.2145,85.0152,85.1148,20744.0
2025-04-14 15:40:00,85.4,85.57,85.33,85.43,22050.0,85.1148,85.2843,85.0451,85.1447,22050.0
2025-04-14 15:45:00,85.43,85.5,85.28,85.36,26299.0,85.1447,85.2145,84.9952,85.075,26299.0
2025-04-14 15:50:00,85.33,85.35,85.08,85.21,44395.0,85.0451,85.065,84.7959,84.9255,44395.0
2025-04-14 15:55:00,85.2,85.2,84.93,85.06,113595.0,84.9155,84.9155,84.6464,84.776,113595.0
2025-04-15 09:30:00,85.28,86.11,85.28,85.56,14214.0,84.9952,85.8225,84.9952,85.2743,14214.0
2025-04-15 09:35:00,85.57,85.91,85.38,85.88,4231.0,85.2843,85.6231,85.0949,85.5932,4231.0
2025-04-15 09:40:00,85.88,85.88,85.59,85.59,8929.0,85.5932,85.5932,85.3042,85.3042,8929.0
2025-04-15 09:45:00,85.72,86.01,85.7,85.95,9357.0,85.4338,85.7228,85.4138,85.663,9357.0
2025-04-15 09:50:00,85.95,86.07,85.81,85.86,22870.0,85.663,85.7826,85.5235,85.5733,22870.0
2025-04-15 09:55:00,85.92,86.08,85.68,85.78,10984.0,85.6331,85.7926,85.3939,85.4936,10984.0
2025-04-15 10:00:00,85.82,86.02,85.53,85.86,14311.0,85.5334,85.7328,85.2444,85.5733,14311.0
2025-04-15 10:05:00,85.88,86.01,85.68,85.82,8637.0,85.5932,85.7228,85.3939,85.5334,8637.0
2025-04-15 10:10:00,85.86,86.26,85.85,85.89,24057.0,85.5733,85.972,85.5633,85.6032,24057.0
2025-04-15 10:15:00,85.84,86.05,85.51,85.51,13979.0,85.5534,85.7627,85.2245,85.2245,13979.0
2025-04-15 10:20:00,85.5,85.89,85.43,85.69,6270.0,85.2145,85.6032,85.1447,85.4039,6270.0
2025-04-15 10:25:00,85.56,85.6,85.37,85.6,7110.0,85.2743,85.3142,85.0849,85.3142,7110.0
2025-04-15 10:30:00,85.66,85.81,85.58,85.75,2095.0,85.374,85.5235,85.2942,85.4637,2095.0
2025-04-15 10:35:00,85.8,85.8,85.38,85.38,4610.0,85.5135,85.5135,85.0949,85.0949,4610.0
2025-04-15 10:40:00,85.37,85.88,85.37,85.83,6196.0,85.0849,85.5932,85.0849,85.5434,6196.0
2025-04-15 10:45:00,85.8,85.8,85.35,85.77,11999.0,85.5135,85.5135,85.065,85.4836,11999.0
2025-04-15 10:50:00,85.67,85.8,85.5,85.74,4351.0,85.3839,85.5135,85.2145,85.4537,4351.0
2025-04-15 10:55:00,85.72,85.84,85.61,85.65,3650.0,85.4338,85.5534,85.3241,85.364,3650.0
2025-04-15 11:00:00,85.6,85.82,85.59,85.69,10982.0,85.3142,85.5334,85.3042,85.4039,10982.0
2025-04-15 11:05:00,85.73,85.81,85.6,85.6,4977.0,85.4437,85.5235,85.3142,85.3142,4977.0
2025-04-15 11:10:00,85.6,85.79,85.54,85.79,3869.0,85.3142,85.5035,85.2544,85.5035,3869.0
2025-04-15 11:15:00,85.79,85.86,85.73,85.81,3372.0,85.5035,85.5733,85.4437,85.5235,3372.0
2025-04-15 11:20:00,85.87,85.87,85.62,85.62,8043.0,85.5833,85.5833,85.3341,85.3341,8043.0
2025-04-15 11:25:00,85.67,85.67,85.36,85.41,11890.0,85.3839,85.3839,85.075,85.1248,11890.0
2025-04-15 11:30:00,85.45,85.77,85.44,85.66,2740.0,85.1647,85.4836,85.1547,85.374,2740.0
2025-04-15 11:35:00,85.59,85.65,85.4,85.59,4591.0,85.3042,85.364,85.1148,85.3042,4591.0
2025-04-15 11:40:00,85.55,85.61,85.55,85.61,1097.0,85.2643,85.3241,85.2643,85.3241,1097.0
2025-04-15 11:45:00,85.63,85.76,85.47,85.54,3696.0,85.3441,85.4736,85.1846,85.2544,3696.0
2025-04-15 11:50:00,85.61,85.63,85.43,85.57,2959.0,85.3241,85.3441,85.1447,85.2843,2959.0
2025-04-15 11:55:00,85.51,85.54,85.42,85.51,3621.0,85.2245,85.2544,85.1348,85.2245,3621.0
2025-04-15 12:00:00,85.53,85.78,85.52,85.66,8287.0,85.2444,85.4936,85.2344,85.374,8287.0
2025-04-15 12:05:00,85.68,85.76,85.53,85.63,4248.0,85.3939,85.4736,85.2444,85.3441,4248.0
2025-04-15 12:10:00,85.63,85.84,85.58,85.74,4915.0,85.3441,85.5534,85.2942,85.4537,4915.0
2025-04-15 12:15:00,85.81,85.88,85.63,85.7,12385.0,85.5235,85.5932,85.3441,85.4138,12385.0
2025-04-15 12:20:00,85.7,85.89,85.7,85.89,2474.0,85.4138,85.6032,85.4138,85.6032,2474.0
2025-04-15 12:25:00,85.9,86.02,85.86,86.0,18075.0,85.6132,85.7328,85.5733,85.7128,18075.0
2025-04-15 12:30:00,85.95,86.06,85.86,86.0,25144.0,85.663,85.7726,85.5733,85.7128,25144.0
2025-04-15 12:35:00,85.98,86.03,85.86,85.92,18498.0,85.6929,85.7427,85.5733,85.6331,18498.0
2025-04-15 12:40:00,85.92,86.14,85.92,86.13,11899.0,85.6331,85.8524,85.6331,85.8424,11899.0
2025-04-15 12:45:00,86.22,86.22,86.01,86.05,5236.0,85.9321,85.9321,85.7228,85.7627,5236.0
2025-04-15 12:50:00,86.05,86.05,85.89,85.9,8518.0,85.7627,85.7627,85.6032,85.6132,8518.0
2025-04-15 12:55:00,85.9,85.97,85.79,85.97,9201.0,85.6132,85.6829,85.5035,85.6829,9201.0
2025-04-15 13:00:00,85.96,86.06,85.83,85.95,3578.0,85.673,85.7726,85.5434,85.663,3578.0
2025-04-15 13:05:00,86.08,86.08,85.95,85.97,4313.0,85.7926,85.7926,85.663,85.6829,4313.0
2025-04-15 13:10:00,85.98,86.08,85.96,86.08,4858.0,85.6929,85.7926,85.673,85.7926,4858.0
2025-04-15 13:15:00,86.0,86.03,85.83,85.95,8592.0,85.7128,85.7427,85.5434,85.663,8592.0
2025-04-15 13:20:00,85.99,85.99,85.8,85.84,33729.0,85.7029,85.7029,85.5135,85.5534,33729.0
2025-04-15 13:25:00,85.84,85.84,85.61,85.77,6514.0,85.5534,85.5534,85.3241,85.4836,6514.0
2025-04-15 13:30:00,85.78,85.8,85.69,85.69,1358.0,85.4936,85.5135,85.4039,85.4039,1358.0
2025-04-15 13:35:00,85.67,85.8,85.61,85.7,1772.0,85.3839,85.5135,85.3241,85.4138,1772.0
2025-04-15 13:40:00,85.78,85.81,85.77,85.79,904.0,85.4936,85.5235,85.4836,85.5035,904.0
2025-04-15 13:45:00,85.73,85.75,85.67,85.75,2436.0,85.4437,85.4637,85.3839,85.4637,2436.0
2025-04-15 13:50:00,85.75,85.75,85.48,85.5,5899.0,85.4637,85.4637,85.1946,85.2145,5899.0
2025-04-15 13:55:00,85.55,85.74,85.5,85.74,3003.0,85.2643,85.4537,85.2145,85.4537,3003.0
2025-04-15 14:00:00,85.67,85.68,85.54,85.55,9165.0,85.3839,85.3939,85.2544,85.2643,9165.0
2025-04-15 14:05:00,85.55,85.64,85.5,85.63,4966.0,85.2643,85.354,85.2145,85.3441,4966.0
2025-04-15 14:10:00,85.56,85.57,85.48,85.55,3734.0,85.2743,85.2843,85.1946,85.2643,3734.0
2025-04-15 14:15:00,85.53,85.59,85.45,85.51,5976.0,85.2444,85.3042,85.1647,85.2245,5976.0
2025-04-15 14:20:00,85.52,85.6,85.48,85.56,9986.0,85.2344,85.3142,85.1946,85.2743,9986.0
2025-04-15 14:25:00,85.6,85.7,85.53,85.56,3856.0,85.3142,85.4138,85.2444,85.2743,3856.0
2025-04-15 14:30:00,85.56,85.68,85.5,85.68,1965.0,85.2743,85.3939,85.2145,85.3939,1965.0
2025-04-15 14:35:00,85.72,85.85,85.7,85.78,12072.0,85.4338,85.5633,85.4138,85.4936,12072.0
2025-04-15 14:40:00,85.77,85.95,85.77,85.95,4503.0,85.4836,85.663,85.4836,85.663,4503.0
2025-04-15 14:45:00,85.95,86.01,85.73,85.73,7460.0,85.663,85.7228,85.4437,85.4437,7460.0
2025-04-15 14:50:00,85.73,85.79,85.67,85.76,2133.0,85.4437,85.5035,85.3839,85.4736,2133.0
2025-04-15 14:55:00,85.74,85.77,85.7,85.7,3224.0,85.4537,85.4836,85.4138,85.4138,3224.0
2025-04-15 15:00:00,85.67,85.69,85.62,85.66,4520.0,85.3839,85.4039,85.3341,85.374,4520.0
2025-04-15 15:05:00,85.7,85.76,85.56,85.63,7307.0,85.4138,85.4736,85.2743,85.3441,7307.0
2025-04-15 15:10:00,85.63,85.8,85.56,85.7,9328.0,85.3441,85.5135,85.2743,85.4138,9328.0
2025-04-15 15:15:00,85.64,85.71,85.53,85.63,7076.0,85.354,85.4238,85.2444,85.3441,7076.0
2025-04-15 15:20:00,85.62,85.65,85.48,85.52,5400.0,85.3341,85.364,85.1946,85.2344,5400.0
2025-04-15 15:25:00,85.5,85.62,85.45,85.59,16683.0,85.2145,85.3341,85.1647,85.3042,16683.0
2025-04-15 15:30:00,85.59,85.64,85.54,85.59,14481.0,85.3042,85.354,85.2544,85.3042,14481.0
2025-04-15 15:35:00,85.58,85.59,85.47,85.54,23556.0,85.2942,85.3042,85.1846,85.2544,23556.0
2025-04-15 15:40:00,85.53,85.58,85.4,85.5,18321.0,85.2444,85.2942,85.1148,85.2145,18321.0
2025-04-15 15:45:00,85.48,85.52,85.28,85.51,16984.0,85.1946,85.2344,84.9952,85.2245,16984.0
2025-04-15 15:50:00,85.48,85.57,85.31,85.5,43558.0,85.1946,85.2843,85.0251,85.2145,43558.0
2025-04-15 15:55:00,85.53,85.6,85.37,85.42,174268.0,85.2444,85.3142,85.0849,85.1348,174268.0
2025-04-16 09:30:00,85.21,85.35,84.89,85.07,18882.0,84.9255,85.065,84.6065,84.7859,18882.0
2025-04-16 09:35:00,84.63,85.44,84.63,85.1,16231.0,84.3474,85.1547,84.3474,84.8158,16231.0
2025-04-16 09:40:00,85.1,85.36,84.95,85.27,11485.0,84.8158,85.075,84.6663,84.9853,11485.0
2025-04-16 09:45:00,85.15,85.31,84.9,85.06,14583.0,84.8657,85.0251,84.6165,84.776,14583.0
2025-04-16 09:50:00,85.0,85.06,84.72,84.89,5023.0,84.7162,84.776,84.4371,84.6065,5023.0
2025-04-16 09:55:00,84.75,84.99,84.65,84.81,2831.0,84.467,84.7062,84.3673,84.5268,2831.0
2025-04-16 10:00:00,84.7,84.84,84.49,84.77,17492.0,84.4172,84.5567,84.2079,84.4869,17492.0
2025-04-16 10:05:00,84.79,85.07,84.79,85.04,6389.0,84.5069,84.7859,84.5069,84.756,6389.0
2025-04-16 10:10:00,85.06,85.06,84.61,84.61,5335.0,84.776,84.776,84.3275,84.3275,5335.0
2025-04-16 10:15:00,84.68,84.81,84.59,84.72,4610.0,84.3972,84.5268,84.3075,84.4371,4610.0
2025-04-16 10:20:00,84.6,84.81,84.6,84.81,911.0,84.3175,84.5268,84.3175,84.5268,911.0
2025-04-16 10:25:00,84.81,85.04,84.8,84.95,6904.0,84.5268,84.756,84.5168,84.6663,6904.0
2025-04-16 10:30:00,84.95,85.08,84.87,85.02,5351.0,84.6663,84.7959,84.5866,84.7361,5351.0
2025-04-16 10:35:00,85.01,85.08,84.92,85.02,3993.0,84.7261,84.7959,84.6364,84.7361,3993.0
2025-04-16 10:40:00,85.04,85.23,84.99,85.09,16964.0,84.756,84.9454,84.7062,84.8059,16964.0
2025-04-16 10:45:00,85.1,85.2,85.04,85.09,5739.0,84.8158,84.9155,84.756,84.8059,5739.0
2025-04-16 10:50:00,85.09,85.22,85.08,85.16,1940.0,84.8059,84.9354,84.7959,84.8756,1940.0
2025-04-16 10:55:00,85.14,85.23,85.03,85.23,2385.0,84.8557,84.9454,84.7461,84.9454,2385.0
2025-04-16 11:00:00,85.23,85.35,85.11,85.16,4854.0,84.9454,85.065,84.8258,84.8756,4854.0
2025-04-16 11:05:00,85.16,85.35,85.13,85.31,1796.0,84.8756,85.065,84.8457,85.0251,1796.0
2025-04-16 11:10:00,85.31,85.39,85.23,85.35,5919.0,85.0251,85.1049,84.9454,85.065,5919.0
2025-04-16 11:15:00,85.36,85.46,85.19,85.37,2987.0,85.075,85.1746,84.9055,85.0849,2987.0
2025-04-16 11:20:00,85.37,85.6,85.35,85.58,3142.0,85.0849,85.3142,85.065,85.2942,3142.0
2025-04-16 11:25:00,85.63,85.72,85.51,85.54,5293.0,85.3441,85.4338,85.2245,85.2544,5293.0
2025-04-16 11:30:00,85.51,85.58,85.46,85.58,3577.0,85.2245,85.2942,85.1746,85.2942,3577.0
2025-04-16 11:35:00,85.6,85.6,85.46,85.56,4743.0,85.3142,85.3142,85.1746,85.2743,4743.0
2025-04-16 11:40:00,85.49,85.59,85.46,85.52,3694.0,85.2045,85.3042,85.1746,85.2344,3694.0
2025-04-16 11:45:00,85.53,85.53,85.38,85.47,5325.0,85.2444,85.2444,85.0949,85.1846,5325.0
2025-04-16 11:50:00,85.42,85.57,85.35,85.39,8361.0,85.1348,85.2843,85.065,85.1049,8361.0
2025-04-16 11:55:00,85.38,85.43,85.2,85.29,2706.0,85.0949,85.1447,84.9155,85.0052,2706.0
2025-04-16 12:00:00,85.29,85.38,85.28,85.36,1400.0,85.0052,85.0949,84.9952,85.075,1400.0
2025-04-16 12:05:00,85.34,85.35,85.15,85.27,2243.0,85.055,85.065,84.8657,84.9853,2243.0
2025-04-16 12:10:00,85.25,85.34,85.22,85.26,3630.0,84.9653,85.055,84.9354,84.9753,3630.0
2025-04-16 12:15:00,85.26,85.28,85.2,85.28,3350.0,84.9753,84.9952,84.9155,84.9952,3350.0
2025-04-16 12:20:00,85.3,85.36,85.27,85.36,2640.0,85.0152,85.075,84.9853,85.075,2640.0
2025-04-16 12:25:00,85.39,85.47,85.37,85.42,4020.0,85.1049,85.1846,85.0849,85.1348,4020.0
2025-04-16 12:30:00,85.41,85.48,85.36,85.48,4434.0,85.1248,85.1946,85.075,85.1946,4434.0
2025-04-16 12:35:00,85.38,85.39,85.22,85.25,12204.0,85.0949,85.1049,84.9354,84.9653,12204.0
2025-04-16 12:40:00,85.19,85.3,85.1,85.3,3356.0,84.9055,85.0152,84.8158,85.0152,3356.0
2025-04-16 12:45:00,85.31,85.31,85.07,85.08,2127.0,85.0251,85.0251,84.7859,84.7959,2127.0
2025-04-16 12:50:00,85.04,85.16,85.04,85.14,2447.0,84.756,84.8756,84.756,84.8557,2447.0
2025-04-16 12:55:00,85.15,85.15,85.08,85.09,2172.0,84.8657,84.8657,84.7959,84.8059,2172.0
2025-04-16 13:00:00,85.1,85.2,85.0,85.0,5564.0,84.8158,84.9155,84.7162,84.7162,5564.0
2025-04-16 13:05:00,84.98,85.13,84.98,85.04,1677.0,84.6962,84.8457,84.6962,84.756,1677.0
2025-04-16 13:10:00,85.04,85.13,84.98,85.11,3151.0,84.756,84.8457,84.6962,84.8258,3151.0
2025-04-16 13:15:00,85.11,85.26,85.1,85.25,1891.0,84.8258,84.9753,84.8158,84.9653,1891.0
2025-04-16 13:20:00,85.23,85.25,85.13,85.18,10004.0,84.9454,84.9653,84.8457,84.8956,10004.0
2025-04-16 13:25:00,85.14,85.25,85.06,85.25,4716.0,84.8557,84.9653,84.776,84.9653,4716.0
2025-04-16 13:30:00,85.22,85.22,84.63,84.69,14333.0,84.9354,84.9354,84.3474,84.4072,14333.0
2025-04-16 13:35:00,84.64,84.64,84.45,84.54,10378.0,84.3574,84.3574,84.168,84.2577,10378.0
2025-04-16 13:40:00,84.44,84.52,84.23,84.47,6956.0,84.158,84.2378,83.9487,84.1879,6956.0
2025-04-16 13:45:00,84.39,84.46,84.06,84.19,7639.0,84.1082,84.178,83.7793,83.9089,7639.0
2025-04-16 13:50:00,84.19,84.3,83.98,84.06,9425.0,83.9089,84.0185,83.6996,83.7793,9425.0
2025-04-16 13:55:00,84.11,84.14,83.76,83.76,5154.0,83.8291,83.859,83.4803,83.4803,5154.0
2025-04-16 14:00:00,83.85,84.19,83.62,83.83,17668.0,83.57,83.9089,83.3408,83.5501,17668.0
2025-04-16 14:05:00,83.84,84.1,83.83,84.1,34604.0,83.56,83.8192,83.5501,83.8192,34604.0
2025-04-16 14:10:00,84.12,84.3,84.12,84.21,7913.0,83.8391,84.0185,83.8391,83.9288,7913.0
2025-04-16 14:15:00,84.24,84.25,84.0,84.09,4310.0,83.9587,83.9687,83.7195,83.8092,4310.0
2025-04-16 14:20:00,84.05,84.4,84.05,84.34,5255.0,83.7693,84.1182,83.7693,84.0584,5255.0
2025-04-16 14:25:00,84.33,84.37,84.18,84.26,7148.0,84.0484,84.0883,83.8989,83.9786,7148.0
2025-04-16 14:30:00,84.19,84.37,84.16,84.32,8570.0,83.9089,84.0883,83.879,84.0384,8570.0
2025-04-16 14:35:00,84.27,84.34,84.06,84.11,15083.0,83.9886,84.0584,83.7793,83.8291,15083.0
2025-04-16 14:40:00,84.12,84.14,83.99,84.08,7772.0,83.8391,83.859,83.7095,83.7992,7772.0
2025-04-16 14:45:00,84.11,84.11,83.99,84.02,4750.0,83.8291,83.8291,83.7095,83.7394,4750.0
2025-04-16 14:50:00,84.0,84.09,83.96,84.0,22382.0,83.7195,83.8092,83.6796,83.7195,22382.0
2025-04-16 14:55:00,84.0,84.12,83.79,83.8,8044.0,83.7195,83.8391,83.5102,83.5202,8044.0
2025-04-16 15:00:00,83.8,84.0,83.8,83.9,20280.0,83.5202,83.7195,83.5202,83.6198,20280.0
2025-04-16 15:05:00,83.89,84.01,83.74,83.74,16949.0,83.6099,83.7295,83.4604,83.4604,16949.0
2025-04-16 15:10:00,83.74,83.95,83.64,83.92,13538.0,83.4604,83.6697,83.3607,83.6398,13538.0
2025-04-16 15:15:00,83.85,83.94,83.6,83.69,8180.0,83.57,83.6597,83.3208,83.4105,8180.0
2025-04-16 15:20:00,83.63,83.68,83.54,83.57,14366.0,83.3507,83.4006,83.261,83.2909,14366.0
2025-04-16 15:25:00,83.56,83.57,83.37,83.39,17161.0,83.281,83.2909,83.0916,83.1116,17161.0
2025-04-16 15:30:00,83.45,83.8,83.43,83.69,15961.0,83.1714,83.5202,83.1514,83.4105,15961.0
2025-04-16 15:35:00,83.68,83.72,83.49,83.67,13786.0,83.4006,83.4404,83.2112,83.3906,13786.0
2025-04-16 15:40:00,83.7,83.85,83.7,83.73,11398.0,83.4205,83.57,83.4205,83.4504,11398.0
2025-04-16 15:45:00,83.7,83.87,83.57,83.82,18064.0,83.4205,83.5899,83.2909,83.5401,18064.0
2025-04-16 15:50:00,83.88,84.37,83.7,84.27,58266.0,83.5999,84.0883,83.4205,83.9886,58266.0
2025-04-16 15:55:00,84.22,84.53,84.09,84.13,333095.0,83.9388,84.2477,83.8092,83.8491,333095.0
2025-04-17 09:30:00,75.26,76.72,72.5,74.01,766351.0,75.0087,76.4638,72.2579,73.7629,766351.0
2025-04-17 09:35:00,74.09,74.19,72.31,73.03,456614.0,73.8426,73.9423,72.0685,72.7861,456614.0
2025-04-17 09:40:00,73.0,73.54,72.76,72.9,201233.0,72.7562,73.2944,72.517,72.6566,201233.0
2025-04-17 09:45:00,73.01,73.75,72.8,72.98,280344.0,72.7662,73.5037,72.5569,72.7363,280344.0
2025-04-17 09:50:00,72.98,73.06,71.71,72.19,396596.0,72.7363,72.816,71.4706,71.9489,396596.0
2025-04-17 09:55:00,72.19,72.28,70.92,70.95,278832.0,71.9489,72.0386,70.6832,70.7131,278832.0
2025-04-17 10:00:00,70.92,71.06,70.59,70.69,392838.0,70.6832,70.8227,70.3543,70.454,392838.0
2025-04-17 10:05:00,70.67,71.39,70.3,71.16,389029.0,70.434,71.1516,70.0653,70.9224,389029.0
2025-04-17 10:10:00,71.16,71.3,70.5,70.71,312289.0,70.9224,71.0619,70.2646,70.4739,312289.0
2025-04-17 10:15:00,70.7,70.9,69.9,69.93,337955.0,70.4639,70.6633,69.6666,69.6965,337955.0
2025-04-17 10:20:00,69.89,70.05,69.37,69.39,306500.0,69.6566,69.8161,69.1384,69.1583,306500.0
2025-04-17 10:25:00,69.39,69.39,68.83,68.98,297531.0,69.1583,69.1583,68.6002,68.7497,297531.0
2025-04-17 10:30:00,69.0,70.03,69.0,69.97,264262.0,68.7696,69.7962,68.7696,69.7364,264262.0
2025-04-17 10:35:00,69.93,70.02,69.5,69.95,180796.0,69.6965,69.7862,69.2679,69.7164,180796.0
2025-04-17 10:40:00,69.94,70.01,69.55,69.98,145040.0,69.7065,69.7762,69.3178,69.7463,145040.0
2025-04-17 10:45:00,69.95,70.01,69.3,69.34,168351.0,69.7164,69.7762,69.0686,69.1085,168351.0
2025-04-17 10:50:00,69.31,69.34,68.85,68.99,205256.0,69.0786,69.1085,68.6201,68.7596,205256.0
2025-04-17 10:55:00,68.96,69.03,68.61,68.66,102195.0,68.7297,68.7995,68.3809,68.4307,102195.0
2025-04-17 11:00:00,68.67,68.9,68.47,68.5,80767.0,68.4407,68.6699,68.2414,68.2713,80767.0
2025-04-17 11:05:00,68.5,68.84,68.49,68.67,108232.0,68.2713,68.6101,68.2613,68.4407,108232.0
2025-04-17 11:10:00,68.67,69.26,68.6,69.0,122254.0,68.4407,69.0287,68.3709,68.7696,122254.0
2025-04-17 11:15:00,69.01,69.15,68.73,68.98,59228.0,68.7796,68.9191,68.5005,68.7497,59228.0
2025-04-17 11:20:00,68.98,69.55,68.92,69.46,138056.0,68.7497,69.3178,68.6899,69.2281,138056.0
2025-04-17 11:25:00,69.44,69.5,69.16,69.31,83299.0,69.2081,69.2679,68.9291,69.0786,83299.0
2025-04-17 11:30:00,69.38,69.86,69.35,69.68,103511.0,69.1483,69.6267,69.1184,69.4473,103511.0
2025-04-17 11:35:00,69.68,70.0,69.58,69.8,136676.0,69.4473,69.7663,69.3477,69.5669,136676.0
2025-04-17 11:40:00,69.81,70.0,69.74,69.98,109363.0,69.5769,69.7663,69.5071,69.7463,109363.0
2025-04-17 11:45:00,69.98,70.01,69.5,69.54,74510.0,69.7463,69.7762,69.2679,69.3078,74510.0
2025-04-17 11:50:00,69.54,69.88,69.47,69.64,79248.0,69.3078,69.6467,69.238,69.4075,79248.0
2025-04-17 11:55:00,69.64,69.78,69.26,69.39,75034.0,69.4075,69.547,69.0287,69.1583,75034.0
2025-04-17 12:00:00,69.39,69.72,69.25,69.29,56619.0,69.1583,69.4872,69.0188,69.0586,56619.0
2025-04-17 12:05:00,69.29,69.85,69.29,69.7,51149.0,69.0586,69.6168,69.0586,69.4673,51149.0
2025-04-17 12:10:00,69.69,69.7,69.34,69.54,49811.0,69.4573,69.4673,69.1085,69.3078,49811.0
2025-04-17 12:15:00,69.54,70.01,69.47,69.89,123633.0,69.3078,69.7762,69.238,69.6566,123633.0
2025-04-17 12:20:00,69.87,70.26,69.84,70.2,206079.0,69.6367,70.0254,69.6068,69.9656,206079.0
2025-04-17 12:25:00,70.18,70.4,70.06,70.21,311099.0,69.9457,70.1649,69.8261,69.9756,311099.0
2025-04-17 12:30:00,70.21,70.35,70.07,70.07,142604.0,69.9756,70.1151,69.836,69.836,142604.0
2025-04-17 12:35:00,70.15,70.3,70.05,70.05,125812.0,69.9158,70.0653,69.8161,69.8161,125812.0
2025-04-17 12:40:00,70.08,70.31,70.04,70.17,86328.0,69.846,70.0752,69.8061,69.9357,86328.0
2025-04-17 12:45:00,70.19,70.27,70.01,70.16,73261.0,69.9556,70.0354,69.7762,69.9257,73261.0
2025-04-17 12:50:00,70.16,70.68,70.14,70.44,181439.0,69.9257,70.444,69.9058,70.2048,181439.0
2025-04-17 12:55:00,70.44,70.8,70.39,70.64,150531.0,70.2048,70.5636,70.155,70.4041,150531.0
2025-04-17 13:00:00,70.73,71.12,70.57,70.62,174606.0,70.4938,70.8825,70.3344,70.3842,174606.0
2025-04-17 13:05:00,70.58,71.05,70.5,70.96,86866.0,70.3443,70.8128,70.2646,70.7231,86866.0
2025-04-17 13:10:00,70.95,71.05,70.63,70.94,132256.0,70.7131,70.8128,70.3942,70.7031,132256.0
2025-04-17 13:15:00,70.96,71.54,70.87,71.29,132878.0,70.7231,71.3011,70.6334,71.052,132878.0
2025-04-17 13:20:00,71.28,71.32,70.99,71.24,96009.0,71.042,71.0819,70.753,71.0021,96009.0
2025-04-17 13:25:00,71.21,71.39,70.9,70.97,98688.0,70.9722,71.1516,70.6633,70.733,98688.0
2025-04-17 13:30:00,70.97,71.2,70.8,71.05,86212.0,70.733,70.9623,70.5636,70.8128,86212.0
2025-04-17 13:35:00,71.09,71.24,70.98,71.2,58181.0,70.8526,71.0021,70.743,70.9623,58181.0
2025-04-17 13:40:00,71.16,71.25,70.9,71.04,103095.0,70.9224,71.0121,70.6633,70.8028,103095.0
2025-04-17 13:45:00,71.02,71.33,71.0,71.08,96614.0,70.7829,71.0918,70.7629,70.8427,96614.0
2025-04-17 13:50:00,71.06,71.26,71.04,71.11,89459.0,70.8227,71.0221,70.8028,70.8726,89459.0
2025-04-17 13:55:00,71.13,71.69,71.11,71.44,81471.0,70.8925,71.4506,70.8726,71.2015,81471.0
2025-04-17 14:00:00,71.44,71.52,71.2,71.43,85101.0,71.2015,71.2812,70.9623,71.1915,85101.0
2025-04-17 14:05:00,71.43,71.47,71.15,71.25,89513.0,71.1915,71.2314,70.9124,71.0121,89513.0
2025-04-17 14:10:00,71.24,71.41,71.18,71.19,43225.0,71.0021,71.1716,70.9423,70.9523,43225.0
2025-04-17 14:15:00,71.2,71.47,71.18,71.33,64109.0,70.9623,71.2314,70.9423,71.0918,64109.0
2025-04-17 14:20:00,71.32,71.44,71.19,71.19,76016.0,71.0819,71.2015,70.9523,70.9523,76016.0
2025-04-17 14:25:00,71.18,71.24,70.98,71.01,90701.0,70.9423,71.0021,70.743,70.7729,90701.0
2025-04-17 14:30:00,71.04,71.23,70.95,70.97,70153.0,70.8028,70.9922,70.7131,70.733,70153.0
2025-04-17 14:35:00,70.97,71.23,70.96,71.19,76597.0,70.733,70.9922,70.7231,70.9523,76597.0
2025-04-17 14:40:00,71.19,71.22,70.99,71.21,98702.0,70.9523,70.9822,70.753,70.9722,98702.0
2025-04-17 14:45:00,71.2,71.28,70.91,70.92,102242.0,70.9623,71.042,70.6732,70.6832,102242.0
2025-04-17 14:50:00,70.95,71.1,70.8,70.87,146861.0,70.7131,70.8626,70.5636,70.6334,146861.0
2025-04-17 14:55:00,70.87,70.97,70.82,70.9,93519.0,70.6334,70.733,70.5835,70.6633,93519.0
2025-04-17 15:00:00,70.9,70.96,70.66,70.94,68119.0,70.6633,70.7231,70.4241,70.7031,68119.0
2025-04-17 15:05:00,70.93,70.97,70.71,70.94,96042.0,70.6932,70.733,70.4739,70.7031,96042.0
2025-04-17 15:10:00,70.94,71.02,70.75,70.89,67654.0,70.7031,70.7829,70.5138,70.6533,67654.0
2025-04-17 15:15:00,70.89,71.17,70.82,71.05,81328.0,70.6533,70.9324,70.5835,70.8128,81328.0
2025-04-17 15:20:00,71.05,71.05,70.67,70.85,98799.0,70.8128,70.8128,70.434,70.6134,98799.0
2025-04-17 15:25:00,70.85,70.92,70.65,70.65,117423.0,70.6134,70.6832,70.4141,70.4141,117423.0
2025-04-17 15:30:00,70.65,70.77,70.56,70.7,170124.0,70.4141,70.5337,70.3244,70.4639,170124.0
2025-04-17 15:35:00,70.7,70.73,70.48,70.6,204775.0,70.4639,70.4938,70.2447,70.3643,204775.0
2025-04-17 15:40:00,70.56,70.63,70.37,70.37,183649.0,70.3244,70.3942,70.135,70.135,183649.0
2025-04-17 15:45:00,70.38,70.45,70.15,70.19,218451.0,70.145,70.2148,69.9158,69.9556,218451.0
2025-04-17 15:50:00,70.19,70.2,69.76,69.77,381552.0,69.9556,69.9656,69.5271,69.537,381552.0
2025-04-17 15:55:00,69.77,69.78,69.2,69.45,811238.0,69.537,69.547,68.9689,69.2181,811238.0
2025-04-21 09:30:00,68.55,69.46,68.5,68.65,198524.0,68.3211,69.2281,68.2713,68.4208,198524.0
2025-04-21 09:35:00,68.67,69.21,68.6,69.21,99886.0,68.4407,68.9789,68.3709,68.9789,99886.0
2025-04-21 09:40:00,69.19,69.66,68.88,68.97,130171.0,68.959,69.4274,68.65,68.7397,130171.0
2025-04-21 09:45:00,68.96,68.96,68.43,68.56,79619.0,68.7297,68.7297,68.2015,68.3311,79619.0
2025-04-21 09:50:00,68.56,68.77,67.83,67.95,47103.0,68.3311,68.5404,67.6035,67.7231,47103.0
2025-04-21 09:55:00,67.95,68.03,67.63,67.63,47073.0,67.7231,67.8028,67.4042,67.4042,47073.0
2025-04-21 10:00:00,67.66,67.7,67.13,67.35,53134.0,67.4341,67.4739,66.9058,67.1251,53134.0
2025-04-21 10:05:00,67.32,67.38,67.03,67.1,27058.0,67.0952,67.155,66.8062,66.8759,27058.0
2025-04-21 10:10:00,67.08,67.52,67.08,67.13,53261.0,66.856,67.2945,66.856,66.9058,53261.0
2025-04-21 10:15:00,67.16,67.24,66.98,67.08,31358.0,66.9357,67.0155,66.7563,66.856,31358.0
2025-04-21 10:20:00,67.06,67.26,66.9,67.19,38727.0,66.8361,67.0354,66.6766,66.9656,38727.0
2025-04-21 10:25:00,67.19,67.19,66.94,66.97,34029.0,66.9656,66.9656,66.7165,66.7464,34029.0
2025-04-21 10:30:00,66.92,67.16,66.9,67.13,42648.0,66.6965,66.9357,66.6766,66.9058,42648.0
2025-04-21 10:35:00,67.11,67.35,67.06,67.32,38424.0,66.8859,67.1251,66.8361,67.0952,38424.0
2025-04-21 10:40:00,67.34,67.49,67.08,67.08,62129.0,67.1151,67.2646,66.856,66.856,62129.0
2025-04-21 10:45:00,67.08,67.47,67.07,67.25,48061.0,66.856,67.2447,66.846,67.0254,48061.0
2025-04-21 10:50:00,67.22,67.37,67.14,67.19,36610.0,66.9955,67.145,66.9158,66.9656,36610.0
2025-04-21 10:55:00,67.2,67.3,66.83,67.02,95494.0,66.9756,67.0753,66.6068,66.7962,95494.0
2025-04-21 11:00:00,67.02,67.14,66.97,67.04,35598.0,66.7962,66.9158,66.7464,66.8161,35598.0
2025-04-21 11:05:00,67.08,67.29,67.0,67.26,36585.0,66.856,67.0653,66.7763,67.0354,36585.0
2025-04-21 11:10:00,67.25,67.3,67.07,67.12,88538.0,67.0254,67.0753,66.846,66.8959,88538.0
2025-04-21 11:15:00,67.08,67.22,67.01,67.13,43677.0,66.856,66.9955,66.7862,66.9058,43677.0
2025-04-21 11:20:00,67.13,67.27,67.03,67.05,20868.0,66.9058,67.0454,66.8062,66.8261,20868.0
2025-04-21 11:25:00,67.05,67.12,67.0,67.11,45138.0,66.8261,66.8959,66.7763,66.8859,45138.0
2025-04-21 11:30:00,67.14,67.16,67.04,67.1,24048.0,66.9158,66.9357,66.8161,66.8759,24048.0
2025-04-21 11:35:00,67.11,67.26,67.03,67.05,32300.0,66.8859,67.0354,66.8062,66.8261,32300.0
2025-04-21 11:40:00,67.08,67.09,66.91,66.96,31217.0,66.856,66.866,66.6866,66.7364,31217.0
2025-04-21 11:45:00,66.94,66.94,66.73,66.81,25420.0,66.7165,66.7165,66.5072,66.5869,25420.0
2025-04-21 11:50:00,66.8,66.86,66.73,66.81,15096.0,66.5769,66.6367,66.5072,66.5869,15096.0
2025-04-21 11:55:00,66.76,66.77,66.58,66.6,18070.0,66.5371,66.547,66.3577,66.3776,18070.0
2025-04-21 12:00:00,66.62,66.62,66.45,66.49,21384.0,66.3975,66.3975,66.2281,66.268,21384.0
2025-04-21 12:05:00,66.48,66.63,66.43,66.49,71604.0,66.258,66.4075,66.2082,66.268,71604.0
2025-04-21 12:10:00,66.49,66.64,66.45,66.59,76154.0,66.268,66.4175,66.2281,66.3676,76154.0
2025-04-21 12:15:00,66.59,66.65,66.49,66.56,112065.0,66.3676,66.4274,66.268,66.3377,112065.0
2025-04-21 12:20:00,66.54,66.61,66.42,66.49,47222.0,66.3178,66.3876,66.1982,66.268,47222.0
2025-04-21 12:25:00,66.49,66.51,66.21,66.26,68471.0,66.268,66.2879,65.9889,66.0387,68471.0
2025-04-21 12:30:00,66.27,66.55,66.27,66.53,67734.0,66.0487,66.3278,66.0487,66.3078,67734.0
2025-04-21 12:35:00,66.56,66.62,66.49,66.51,91577.0,66.3377,66.3975,66.268,66.2879,91577.0
2025-04-21 12:40:00,66.5,66.54,66.42,66.45,59908.0,66.2779,66.3178,66.1982,66.2281,59908.0
2025-04-21 12:45:00,66.46,66.5,66.26,66.33,26875.0,66.2381,66.2779,66.0387,66.1085,26875.0
2025-04-21 12:50:00,66.32,66.33,66.17,66.19,37350.0,66.0985,66.1085,65.9491,65.969,37350.0
2025-04-21 12:55:00,66.17,66.18,66.07,66.17,32661.0,65.9491,65.959,65.8494,65.9491,32661.0
2025-04-21 13:00:00,66.2,66.32,65.93,65.95,38539.0,65.979,66.0985,65.7099,65.7298,38539.0
2025-04-21 13:05:00,65.95,66.28,65.95,66.25,31948.0,65.7298,66.0587,65.7298,66.0288,31948.0
2025-04-21 13:10:00,66.25,66.4,66.17,66.26,72620.0,66.0288,66.1783,65.9491,66.0387,72620.0
2025-04-21 13:15:00,66.28,66.3,66.06,66.15,44027.0,66.0587,66.0786,65.8394,65.9291,44027.0
2025-04-21 13:20:00,66.13,66.27,66.11,66.16,67449.0,65.9092,66.0487,65.8893,65.9391,67449.0
2025-04-21 13:25:00,66.16,66.19,66.07,66.11,56159.0,65.9391,65.969,65.8494,65.8893,56159.0
2025-04-21 13:30:00,66.12,66.15,66.0,66.0,89089.0,65.8992,65.9291,65.7796,65.7796,89089.0
2025-04-21 13:35:00,65.97,66.05,65.96,66.01,86369.0,65.7497,65.8295,65.7398,65.7896,86369.0
2025-04-21 13:40:00,66.01,66.37,66.0,66.35,86913.0,65.7896,66.1484,65.7796,66.1284,86913.0
2025-04-21 13:45:00,66.37,66.51,66.27,66.33,52824.0,66.1484,66.2879,66.0487,66.1085,52824.0
2025-04-21 13:50:00,66.34,66.56,66.31,66.37,50934.0,66.1185,66.3377,66.0886,66.1484,50934.0
2025-04-21 13:55:00,66.36,66.45,66.23,66.41,49463.0,66.1384,66.2281,66.0089,66.1882,49463.0
2025-04-21 14:00:00,66.45,66.54,66.36,66.45,41185.0,66.2281,66.3178,66.1384,66.2281,41185.0
2025-04-21 14:05:00,66.48,66.5,66.34,66.5,82063.0,66.258,66.2779,66.1185,66.2779,82063.0
2025-04-21 14:10:00,66.53,66.72,66.47,66.49,49317.0,66.3078,66.4972,66.248,66.268,49317.0
2025-04-21 14:15:00,66.5,66.73,66.47,66.64,29060.0,66.2779,66.5072,66.248,66.4175,29060.0
2025-04-21 14:20:00,66.66,66.85,66.58,66.81,66090.0,66.4374,66.6268,66.3577,66.5869,66090.0
2025-04-21 14:25:00,66.83,66.85,66.77,66.79,31195.0,66.6068,66.6268,66.547,66.567,31195.0
2025-04-21 14:30:00,66.81,67.0,66.79,66.92,211759.0,66.5869,66.7763,66.567,66.6965,211759.0
2025-04-21 14:35:00,66.94,67.28,66.92,67.18,66910.0,66.7165,67.0553,66.6965,66.9557,66910.0
2025-04-21 14:40:00,67.18,67.27,67.06,67.15,122145.0,66.9557,67.0454,66.8361,66.9258,122145.0
2025-04-21 14:45:00,67.17,67.21,67.0,67.05,45495.0,66.9457,66.9856,66.7763,66.8261,45495.0
2025-04-21 14:50:00,67.05,67.12,66.98,67.01,35260.0,66.8261,66.8959,66.7563,66.7862,35260.0
2025-04-21 14:55:00,67.01,67.12,66.94,66.96,36310.0,66.7862,66.8959,66.7165,66.7364,36310.0
2025-04-21 15:00:00,66.96,67.26,66.93,67.23,60743.0,66.7364,67.0354,66.7065,67.0055,60743.0
2025-04-21 15:05:00,67.25,67.36,67.17,67.24,43913.0,67.0254,67.1351,66.9457,67.0155,43913.0
2025-04-21 15:10:00,67.24,67.26,67.05,67.1,45022.0,67.0155,67.0354,66.8261,66.8759,45022.0
2025-04-21 15:15:00,67.1,67.18,67.04,67.15,35845.0,66.8759,66.9557,66.8161,66.9258,35845.0
2025-04-21 15:20:00,67.16,67.28,67.11,67.2,44876.0,66.9357,67.0553,66.8859,66.9756,44876.0
2025-04-21 15:25:00,67.2,67.24,66.88,66.89,152845.0,66.9756,67.0155,66.6567,66.6666,152845.0
2025-04-21 15:30:00,66.9,66.97,66.86,66.94,65355.0,66.6766,66.7464,66.6367,66.7165,65355.0
2025-04-21 15:35:00,66.94,67.29,66.86,67.18,105879.0,66.7165,67.0653,66.6367,66.9557,105879.0
2025-04-21 15:40:00,67.2,67.3,67.14,67.23,120092.0,66.9756,67.0753,66.9158,67.0055,120092.0
2025-04-21 15:45:00,67.23,67.57,67.22,67.42,172541.0,67.0055,67.3444,66.9955,67.1949,172541.0
2025-04-21 15:50:00,67.45,67.49,67.24,67.44,193589.0,67.2248,67.2646,67.0155,67.2148,193589.0
2025-04-21 15:55:00,67.42,67.55,67.26,67.47,473682.0,67.1949,67.3244,67.0354,67.2447,473682.0
2025-04-22 09:30:00,68.38,68.65,68.19,68.62,50807.0,68.1517,68.4208,67.9623,68.3909,50807.0
2025-04-22 09:35:00,68.6,68.72,68.32,68.55,27873.0,68.3709,68.4905,68.0919,68.3211,27873.0
2025-04-22 09:40:00,68.51,68.56,68.37,68.52,25230.0,68.2812,68.3311,68.1417,68.2912,25230.0
2025-04-22 09:45:00,68.55,68.68,68.42,68.62,42425.0,68.3211,68.4507,68.1915,68.3909,42425.0
2025-04-22 09:50:00,68.72,68.75,68.48,68.59,20959.0,68.4905,68.5204,68.2513,68.361,20959.0
2025-04-22 09:55:00,68.63,68.65,68.38,68.63,47949.0,68.4008,68.4208,68.1517,68.4008,47949.0
2025-04-22 10:00:00,68.61,68.69,68.41,68.56,40111.0,68.3809,68.4606,68.1816,68.3311,40111.0
2025-04-22 10:05:00,68.56,68.79,68.42,68.79,67769.0,68.3311,68.5603,68.1915,68.5603,67769.0
2025-04-22 10:10:00,68.77,68.9,68.6,68.71,65511.0,68.5404,68.6699,68.3709,68.4806,65511.0
2025-04-22 10:15:00,68.71,68.87,68.67,68.73,22246.0,68.4806,68.64,68.4407,68.5005,22246.0
2025-04-22 10:20:00,68.73,68.82,68.68,68.77,20625.0,68.5005,68.5902,68.4507,68.5404,20625.0
2025-04-22 10:25:00,68.73,68.83,68.63,68.83,15656.0,68.5005,68.6002,68.4008,68.6002,15656.0
2025-04-22 10:30:00,68.81,68.83,68.61,68.63,16577.0,68.5802,68.6002,68.3809,68.4008,16577.0
2025-04-22 10:35:00,68.67,68.67,68.41,68.41,65594.0,68.4407,68.4407,68.1816,68.1816,65594.0
2025-04-22 10:40:00,68.44,68.57,68.41,68.46,15880.0,68.2115,68.341,68.1816,68.2314,15880.0
2025-04-22 10:45:00,68.48,68.64,68.44,68.54,64472.0,68.2513,68.4108,68.2115,68.3111,64472.0
2025-04-22 10:50:00,68.57,68.57,68.37,68.38,23504.0,68.341,68.341,68.1417,68.1517,23504.0
2025-04-22 10:55:00,68.39,68.51,68.36,68.47,21756.0,68.1616,68.2812,68.1317,68.2414,21756.0
2025-04-22 11:00:00,68.49,68.77,68.49,68.77,62503.0,68.2613,68.5404,68.2613,68.5404,62503.0
2025-04-22 11:05:00,68.77,68.86,68.69,68.82,20108.0,68.5404,68.6301,68.4606,68.5902,20108.0
2025-04-22 11:10:00,68.84,68.94,68.75,68.88,53922.0,68.6101,68.7098,68.5204,68.65,53922.0
2025-04-22 11:15:00,68.9,68.93,68.8,68.81,78441.0,68.6699,68.6998,68.5703,68.5802,78441.0
2025-04-22 11:20:00,68.81,68.95,68.79,68.89,66689.0,68.5802,68.7198,68.5603,68.66,66689.0
2025-04-22 11:25:00,68.89,68.91,68.65,68.69,38018.0,68.66,68.6799,68.4208,68.4606,38018.0
2025-04-22 11:30:00,68.69,68.76,68.6,68.75,24388.0,68.4606,68.5304,68.3709,68.5204,24388.0
2025-04-22 11:35:00,68.77,68.84,68.67,68.69,22777.0,68.5404,68.6101,68.4407,68.4606,22777.0
2025-04-22 11:40:00,68.69,68.74,68.47,68.51,130211.0,68.4606,68.5105,68.2414,68.2812,130211.0
2025-04-22 11:45:00,68.51,68.65,68.44,68.49,19687.0,68.2812,68.4208,68.2115,68.2613,19687.0
2025-04-22 11:50:00,68.55,68.75,68.5,68.75,15119.0,68.3211,68.5204,68.2713,68.5204,15119.0
2025-04-22 11:55:00,68.71,68.8,68.54,68.72,40268.0,68.4806,68.5703,68.3111,68.4905,40268.0
2025-04-22 12:00:00,68.76,69.19,68.71,69.11,51255.0,68.5304,68.959,68.4806,68.8792,51255.0
2025-04-22 12:05:00,69.1,69.13,68.95,69.0,67792.0,68.8693,68.8992,68.7198,68.7696,67792.0
2025-04-22 12:10:00,69.0,69.11,68.94,69.11,55813.0,68.7696,68.8792,68.7098,68.8792,55813.0
2025-04-22 12:15:00,69.08,69.24,69.05,69.22,27070.0,68.8493,69.0088,68.8194,68.9889,27070.0
2025-04-22 12:20:00,69.23,69.53,69.17,69.51,80884.0,68.9988,69.2978,68.939,69.2779,80884.0
2025-04-22 12:25:00,69.51,69.69,69.48,69.62,22049.0,69.2779,69.4573,69.248,69.3875,22049.0
2025-04-22 12:30:00,69.58,69.75,69.53,69.69,34793.0,69.3477,69.5171,69.2978,69.4573,34793.0
2025-04-22 12:35:00,69.71,69.81,69.7,69.71,23586.0,69.4772,69.5769,69.4673,69.4772,23586.0
2025-04-22 12:40:00,69.72,69.74,69.55,69.72,34531.0,69.4872,69.5071,69.3178,69.4872,34531.0
2025-04-22 12:45:00,69.72,69.79,69.62,69.76,24071.0,69.4872,69.557,69.3875,69.5271,24071.0
2025-04-22 12:50:00,69.74,69.85,69.64,69.76,42085.0,69.5071,69.6168,69.4075,69.5271,42085.0
2025-04-22 12:55:00,69.75,69.81,69.59,69.6,46945.0,69.5171,69.5769,69.3576,69.3676,46945.0
2025-04-22 13:00:00,69.57,69.84,69.57,69.8,20284.0,69.3377,69.6068,69.3377,69.5669,20284.0
2025-04-22 13:05:00,69.8,69.87,69.64,69.8,43896.0,69.5669,69.6367,69.4075,69.5669,43896.0
2025-04-22 13:10:00,69.82,69.82,69.49,69.53,36266.0,69.5869,69.5869,69.258,69.2978,36266.0
2025-04-22 13:15:00,69.53,69.54,69.27,69.38,24286.0,69.2978,69.3078,69.0387,69.1483,24286.0
2025-04-22 13:20:00,69.37,69.37,69.02,69.08,50206.0,69.1384,69.1384,68.7895,68.8493,50206.0
2025-04-22 13:25:00,69.08,69.32,68.95,68.99,49972.0,68.8493,69.0885,68.7198,68.7596,49972.0
2025-04-22 13:30:00,68.98,69.18,68.9,69.14,24196.0,68.7497,68.949,68.6699,68.9091,24196.0
2025-04-22 13:35:00,69.15,69.47,69.14,69.42,24815.0,68.9191,69.238,68.9091,69.1882,24815.0
2025-04-22 13:40:00,69.45,69.53,69.26,69.53,17434.0,69.2181,69.2978,69.0287,69.2978,17434.0
2025-04-22 13:45:00,69.53,69.71,69.46,69.71,17295.0,69.2978,69.4772,69.2281,69.4772,17295.0
2025-04-22 13:50:00,69.7,69.86,69.64,69.85,17521.0,69.4673,69.6267,69.4075,69.6168,17521.0
2025-04-22 13:55:00,69.86,69.88,69.75,69.78,21880.0,69.6267,69.6467,69.5171,69.547,21880.0
2025-04-22 14:00:00,69.78,70.08,69.7,70.08,39547.0,69.547,69.846,69.4673,69.846,39547.0
2025-04-22 14:05:00,70.08,70.17,69.93,70.07,73169.0,69.846,69.9357,69.6965,69.836,73169.0
2025-04-22 14:10:00,70.05,70.29,70.03,70.28,49904.0,69.8161,70.0553,69.7962,70.0453,49904.0
2025-04-22 14:15:00,70.33,70.59,70.31,70.5,95264.0,70.0952,70.3543,70.0752,70.2646,95264.0
2025-04-22 14:20:00,70.51,71.08,70.49,70.94,52948.0,70.2746,70.8427,70.2546,70.7031,52948.0
2025-04-22 14:25:00,70.95,71.06,70.85,70.98,50801.0,70.7131,70.8227,70.6134,70.743,50801.0
2025-04-22 14:30:00,71.0,71.09,70.92,71.09,84561.0,70.7629,70.8526,70.6832,70.8526,84561.0
2025-04-22 14:35:00,71.1,71.34,70.88,71.27,69463.0,70.8626,71.1018,70.6433,71.032,69463.0
2025-04-22 14:40:00,71.3,71.61,71.27,71.37,85562.0,71.0619,71.3709,71.032,71.1317,85562.0
2025-04-22 14:45:00,71.38,71.5,71.31,71.39,45772.0,71.1417,71.2613,71.0719,71.1516,45772.0
2025-04-22 14:50:00,71.41,71.74,71.39,71.74,189003.0,71.1716,71.5005,71.1516,71.5005,189003.0
2025-04-22 14:55:00,71.74,71.81,71.35,71.35,65632.0,71.5005,71.5702,71.1118,71.1118,65632.0
2025-04-22 15:00:00,71.39,71.55,71.36,71.45,69255.0,71.1516,71.3111,71.1217,71.2114,69255.0
2025-04-22 15:05:00,71.45,71.51,71.38,71.44,38999.0,71.2114,71.2712,71.1417,71.2015,38999.0
2025-04-22 15:10:00,71.44,71.51,71.4,71.49,63225.0,71.2015,71.2712,71.1616,71.2513,63225.0
2025-04-22 15:15:00,71.51,71.58,71.36,71.42,351370.0,71.2712,71.341,71.1217,71.1815,351370.0
2025-04-22 15:20:00,71.42,71.46,70.96,71.07,87406.0,71.1815,71.2214,70.7231,70.8327,87406.0
2025-04-22 15:25:00,71.06,71.17,70.82,70.84,46998.0,70.8227,70.9324,70.5835,70.6035,46998.0
2025-04-22 15:30:00,70.84,70.91,70.72,70.8,62584.0,70.6035,70.6732,70.4839,70.5636,62584.0
2025-04-22 15:35:00,70.79,70.89,70.75,70.85,48452.0,70.5536,70.6533,70.5138,70.6134,48452.0
2025-04-22 15:40:00,70.84,71.18,70.83,71.09,95172.0,70.6035,70.9423,70.5935,70.8526,95172.0
2025-04-22 15:45:00,71.09,71.38,71.08,71.34,64377.0,70.8526,71.1417,70.8427,71.1018,64377.0
2025-04-22 15:50:00,71.34,71.49,71.22,71.34,150414.0,71.1018,71.2513,70.9822,71.1018,150414.0
2025-04-22 15:55:00,71.35,71.46,71.24,71.42,384093.0,71.1118,71.2214,71.0021,71.1815,384093.0
2025-04-23 09:30:00,73.02,73.9,72.57,73.35,109065.0,72.7762,73.6532,72.3277,73.1051,109065.0
2025-04-23 09:35:00,73.47,74.43,73.35,73.97,60736.0,73.2247,74.1815,73.1051,73.723,60736.0
2025-04-23 09:40:00,73.74,74.36,73.73,74.09,35529.0,73.4938,74.1117,73.4838,73.8426,35529.0
2025-04-23 09:45:00,74.22,74.55,74.18,74.34,43017.0,73.9722,74.3011,73.9323,74.0918,43017.0
2025-04-23 09:50:00,74.31,74.55,73.78,73.81,63990.0,74.0619,74.3011,73.5336,73.5635,63990.0
2025-04-23 09:55:00,73.81,73.84,73.44,73.84,43806.0,73.5635,73.5934,73.1948,73.5934,43806.0
2025-04-23 10:00:00,73.81,74.32,73.54,74.05,41540.0,73.5635,74.0718,73.2944,73.8027,41540.0
2025-04-23 10:05:00,74.04,74.2,73.93,74.07,65949.0,73.7928,73.9522,73.6831,73.8227,65949.0
2025-04-23 10:10:00,74.11,74.19,73.83,73.84,28140.0,73.8625,73.9423,73.5835,73.5934,28140.0
2025-04-23 10:15:00,73.87,73.87,73.38,73.5,24175.0,73.6233,73.6233,73.135,73.2546,24175.0
2025-04-23 10:20:00,73.5,73.66,73.25,73.57,54848.0,73.2546,73.414,73.0054,73.3243,54848.0
2025-04-23 10:25:00,73.63,73.95,73.63,73.74,21729.0,73.3841,73.7031,73.3841,73.4938,21729.0
2025-04-23 10:30:00,73.73,74.1,73.72,74.04,28592.0,73.4838,73.8526,73.4738,73.7928,28592.0
2025-04-23 10:35:00,73.99,73.99,73.71,73.77,28382.0,73.7429,73.7429,73.4639,73.5237,28382.0
2025-04-23 10:40:00,73.73,73.79,73.4,73.6,27048.0,73.4838,73.5436,73.1549,73.3542,27048.0
2025-04-23 10:45:00,73.6,73.67,73.46,73.46,49468.0,73.3542,73.424,73.2147,73.2147,49468.0
2025-04-23 10:50:00,73.45,73.49,73.17,73.35,38618.0,73.2047,73.2446,72.9257,73.1051,38618.0
2025-04-23 10:55:00,73.31,73.4,73.21,73.32,29651.0,73.0652,73.1549,72.9655,73.0752,29651.0
2025-04-23 11:00:00,73.27,73.49,73.0,73.2,47081.0,73.0253,73.2446,72.7562,72.9556,47081.0
2025-04-23 11:05:00,73.2,73.38,73.1,73.1,29486.0,72.9556,73.135,72.8559,72.8559,29486.0
2025-04-23 11:10:00,73.14,73.2,73.01,73.14,25786.0,72.8958,72.9556,72.7662,72.8958,25786.0
2025-04-23 11:15:00,73.14,73.14,72.67,72.67,26453.0,72.8958,72.8958,72.4273,72.4273,26453.0
2025-04-23 11:20:00,72.66,72.84,72.29,72.66,26990.0,72.4174,72.5968,72.0486,72.4174,26990.0
2025-04-23 11:25:00,72.66,72.74,72.39,72.45,27075.0,72.4174,72.4971,72.1483,72.2081,27075.0
2025-04-23 11:30:00,72.46,72.63,72.18,72.47,19328.0,72.218,72.3875,71.939,72.228,19328.0
2025-04-23 11:35:00,72.41,72.46,72.12,72.46,43374.0,72.1682,72.218,71.8792,72.218,43374.0
2025-04-23 11:40:00,72.41,72.47,72.18,72.18,17762.0,72.1682,72.228,71.939,71.939,17762.0
2025-04-23 11:45:00,72.22,72.26,72.05,72.12,18712.0,71.9788,72.0187,71.8094,71.8792,18712.0
2025-04-23 11:50:00,72.15,72.17,71.91,72.11,19752.0,71.9091,71.929,71.6699,71.8692,19752.0
2025-04-23 11:55:00,72.16,72.3,72.11,72.21,12908.0,71.919,72.0586,71.8692,71.9689,12908.0
2025-04-23 12:00:00,72.18,72.21,72.01,72.06,18843.0,71.939,71.9689,71.7695,71.8194,18843.0
2025-04-23 12:05:00,72.05,72.14,71.8,71.83,16621.0,71.8094,71.8991,71.5603,71.5902,16621.0
2025-04-23 12:10:00,71.81,71.97,71.67,71.79,15580.0,71.5702,71.7297,71.4307,71.5503,15580.0
2025-04-23 12:15:00,71.81,71.82,71.63,71.66,14450.0,71.5702,71.5802,71.3908,71.4207,14450.0
2025-04-23 12:20:00,71.64,71.72,71.56,71.72,10094.0,71.4008,71.4805,71.3211,71.4805,10094.0
2025-04-23 12:25:00,71.7,71.96,71.63,71.93,23253.0,71.4606,71.7197,71.3908,71.6898,23253.0
2025-04-23 12:30:00,71.93,72.07,71.91,72.07,16117.0,71.6898,71.8293,71.6699,71.8293,16117.0
2025-04-23 12:35:00,72.07,72.23,72.06,72.06,23641.0,71.8293,71.9888,71.8194,71.8194,23641.0
2025-04-23 12:40:00,72.06,72.18,72.03,72.11,22171.0,71.8194,71.939,71.7895,71.8692,22171.0
2025-04-23 12:45:00,72.09,72.15,71.86,71.86,17105.0,71.8493,71.9091,71.6201,71.6201,17105.0
2025-04-23 12:50:00,71.85,71.97,71.81,71.95,11138.0,71.6101,71.7297,71.5702,71.7098,11138.0
2025-04-23 12:55:00,71.95,72.1,71.94,72.01,15512.0,71.7098,71.8592,71.6998,71.7695,15512.0
2025-04-23 13:00:00,72.0,72.19,71.68,72.12,18420.0,71.7596,71.9489,71.4407,71.8792,18420.0
2025-04-23 13:05:00,72.08,72.26,72.08,72.22,16294.0,71.8393,72.0187,71.8393,71.9788,16294.0
2025-04-23 13:10:00,72.2,72.25,71.99,72.03,71610.0,71.9589,72.0087,71.7496,71.7895,71610.0
2025-04-23 13:15:00,72.06,72.28,71.97,72.22,22651.0,71.8194,72.0386,71.7297,71.9788,22651.0
2025-04-23 13:20:00,72.2,72.25,72.08,72.16,16902.0,71.9589,72.0087,71.8393,71.919,16902.0
2025-04-23 13:25:00,72.17,72.26,72.05,72.06,17554.0,71.929,72.0187,71.8094,71.8194,17554.0
2025-04-23 13:30:00,72.06,72.14,71.91,71.94,39003.0,71.8194,71.8991,71.6699,71.6998,39003.0
2025-04-23 13:35:00,71.93,71.96,71.72,71.79,12935.0,71.6898,71.7197,71.4805,71.5503,12935.0
2025-04-23 13:40:00,71.79,72.03,71.76,72.03,8122.0,71.5503,71.7895,71.5204,71.7895,8122.0
2025-04-23 13:45:00,72.03,72.09,71.93,72.01,16820.0,71.7895,71.8493,71.6898,71.7695,16820.0
2025-04-23 13:50:00,72.02,72.23,72.0,72.22,16147.0,71.7795,71.9888,71.7596,71.9788,16147.0
2025-04-23 13:55:00,72.22,72.45,72.22,72.29,13490.0,71.9788,72.2081,71.9788,72.0486,13490.0
2025-04-23 14:00:00,72.31,72.36,72.11,72.28,44914.0,72.0685,72.1184,71.8692,72.0386,44914.0
2025-04-23 14:05:00,72.28,72.4,72.22,72.27,10846.0,72.0386,72.1582,71.9788,72.0287,10846.0
2025-04-23 14:10:00,72.27,72.47,72.24,72.4,36487.0,72.0287,72.228,71.9988,72.1582,36487.0
2025-04-23 14:15:00,72.38,72.51,72.34,72.4,16349.0,72.1383,72.2679,72.0984,72.1582,16349.0
2025-04-23 14:20:00,72.38,72.55,72.29,72.32,13560.0,72.1383,72.3077,72.0486,72.0785,13560.0
2025-04-23 14:25:00,72.33,72.35,72.07,72.12,16634.0,72.0885,72.1084,71.8293,71.8792,16634.0
2025-04-23 14:30:00,72.13,72.31,72.12,72.15,16608.0,71.8891,72.0685,71.8792,71.9091,16608.0
2025-04-23 14:35:00,72.17,72.17,72.04,72.07,18377.0,71.929,71.929,71.7994,71.8293,18377.0
2025-04-23 14:40:00,72.07,72.07,71.94,71.98,18259.0,71.8293,71.8293,71.6998,71.7397,18259.0
2025-04-23 14:45:00,71.95,72.04,71.88,71.88,25653.0,71.7098,71.7994,71.64,71.64,25653.0
2025-04-23 14:50:00,71.88,71.88,71.79,71.82,14363.0,71.64,71.64,71.5503,71.5802,14363.0
2025-04-23 14:55:00,71.82,72.08,71.79,71.86,23199.0,71.5802,71.8393,71.5503,71.6201,23199.0
2025-04-23 15:00:00,71.88,71.99,71.72,71.77,25787.0,71.64,71.7496,71.4805,71.5304,25787.0
2025-04-23 15:05:00,71.77,71.94,71.74,71.78,22070.0,71.5304,71.6998,71.5005,71.5403,22070.0
2025-04-23 15:10:00,71.81,71.89,71.79,71.81,21477.0,71.5702,71.65,71.5503,71.5702,21477.0
2025-04-23 15:15:00,71.83,71.85,71.65,71.73,29823.0,71.5902,71.6101,71.4108,71.4905,29823.0
2025-04-23 15:20:00,71.76,71.77,71.61,71.64,20432.0,71.5204,71.5304,71.3709,71.4008,20432.0
2025-04-23 15:25:00,71.64,71.81,71.64,71.7,19357.0,71.4008,71.5702,71.4008,71.4606,19357.0
2025-04-23 15:30:00,71.7,71.84,71.58,71.6,31407.0,71.4606,71.6001,71.341,71.3609,31407.0
2025-04-23 15:35:00,71.59,71.66,71.48,71.65,49426.0,71.351,71.4207,71.2413,71.4108,49426.0
2025-04-23 15:40:00,71.64,71.76,71.59,71.62,25228.0,71.4008,71.5204,71.351,71.3809,25228.0
2025-04-23 15:45:00,71.63,71.84,71.58,71.82,29430.0,71.3908,71.6001,71.341,71.5802,29430.0
2025-04-23 15:50:00,71.84,72.04,71.7,72.04,56029.0,71.6001,71.7994,71.4606,71.7994,56029.0
2025-04-23 15:55:00,71.99,72.07,71.75,71.77,318546.0,71.7496,71.8293,71.5104,71.5304,318546.0
2025-04-24 09:30:00,71.33,71.55,70.74,71.13,73808.0,71.0918,71.3111,70.5038,70.8925,73808.0
2025-04-24 09:35:00,71.2,71.72,70.72,71.2,31253.0,70.9623,71.4805,70.4839,70.9623,31253.0
2025-04-24 09:40:00,71.2,71.39,70.77,70.88,70780.0,70.9623,71.1516,70.5337,70.6433,70780.0
2025-04-24 09:45:00,70.87,71.37,70.85,71.18,59362.0,70.6334,71.1317,70.6134,70.9423,59362.0
2025-04-24 09:50:00,71.18,71.24,70.86,71.08,42216.0,70.9423,71.0021,70.6234,70.8427,42216.0
2025-04-24 09:55:00,71.09,71.09,70.75,70.76,67262.0,70.8526,70.8526,70.5138,70.5237,67262.0
2025-04-24 10:00:00,70.75,70.77,70.26,70.55,48287.0,70.5138,70.5337,70.0254,70.3144,48287.0
2025-04-24 10:05:00,70.51,70.96,70.49,70.92,47618.0,70.2746,70.7231,70.2546,70.6832,47618.0
2025-04-24 10:10:00,70.94,70.95,70.52,70.55,50430.0,70.7031,70.7131,70.2845,70.3144,50430.0
2025-04-24 10:15:00,70.53,70.63,70.26,70.47,19992.0,70.2945,70.3942,70.0254,70.2347,19992.0
2025-04-24 10:20:00,70.47,71.01,70.47,71.01,78703.0,70.2347,70.7729,70.2347,70.7729,78703.0
2025-04-24 10:25:00,71.0,71.24,70.95,71.17,99389.0,70.7629,71.0021,70.7131,70.9324,99389.0
2025-04-24 10:30:00,71.17,71.42,71.01,71.2,84557.0,70.9324,71.1815,70.7729,70.9623,84557.0
2025-04-24 10:35:00,71.2,71.29,71.08,71.22,32949.0,70.9623,71.052,70.8427,70.9822,32949.0
2025-04-24 10:40:00,71.26,71.42,70.95,71.16,54147.0,71.0221,71.1815,70.7131,70.9224,54147.0
2025-04-24 10:45:00,71.14,71.32,71.0,71.15,41191.0,70.9025,71.0819,70.7629,70.9124,41191.0
2025-04-24 10:50:00,71.22,71.25,71.05,71.22,85894.0,70.9822,71.0121,70.8128,70.9822,85894.0
2025-04-24 10:55:00,71.22,71.49,71.17,71.42,35625.0,70.9822,71.2513,70.9324,71.1815,35625.0
2025-04-24 11:00:00,71.44,71.64,71.27,71.61,90751.0,71.2015,71.4008,71.032,71.3709,90751.0
2025-04-24 11:05:00,71.68,71.74,71.49,71.66,22794.0,71.4407,71.5005,71.2513,71.4207,22794.0
2025-04-24 11:10:00,71.58,71.86,71.58,71.64,54652.0,71.341,71.6201,71.341,71.4008,54652.0
2025-04-24 11:15:00,71.64,71.68,71.52,71.52,47418.0,71.4008,71.4407,71.2812,71.2812,47418.0
2025-04-24 11:20:00,71.52,71.71,71.47,71.5,80790.0,71.2812,71.4706,71.2314,71.2613,80790.0
2025-04-24 11:25:00,71.5,71.66,71.49,71.6,51206.0,71.2613,71.4207,71.2513,71.3609,51206.0
2025-04-24 11:30:00,71.6,71.67,71.45,71.65,33550.0,71.3609,71.4307,71.2114,71.4108,33550.0
2025-04-24 11:35:00,71.62,71.67,71.54,71.6,84269.0,71.3809,71.4307,71.3011,71.3609,84269.0
2025-04-24 11:40:00,71.62,71.79,71.47,71.51,34848.0,71.3809,71.5503,71.2314,71.2712,34848.0
2025-04-24 11:45:00,71.51,71.57,71.46,71.55,21642.0,71.2712,71.331,71.2214,71.3111,21642.0
2025-04-24 11:50:00,71.51,71.68,71.41,71.59,26309.0,71.2712,71.4407,71.1716,71.351,26309.0
2025-04-24 11:55:00,71.59,71.64,71.41,71.42,27040.0,71.351,71.4008,71.1716,71.1815,27040.0
2025-04-24 12:00:00,71.44,71.55,71.34,71.51,23506.0,71.2015,71.3111,71.1018,71.2712,23506.0
2025-04-24 12:05:00,71.52,71.57,71.34,71.42,29058.0,71.2812,71.331,71.1018,71.1815,29058.0
2025-04-24 12:10:00,71.42,71.51,71.37,71.41,47674.0,71.1815,71.2712,71.1317,71.1716,47674.0
2025-04-24 12:15:00,71.38,71.45,71.26,71.41,116003.0,71.1417,71.2114,71.0221,71.1716,116003.0
2025-04-24 12:20:00,71.43,71.51,71.28,71.28,42420.0,71.1915,71.2712,71.042,71.042,42420.0
2025-04-24 12:25:00,71.28,71.47,71.25,71.37,62697.0,71.042,71.2314,71.0121,71.1317,62697.0
2025-04-24 12:30:00,71.38,71.71,71.33,71.67,105620.0,71.1417,71.4706,71.0918,71.4307,105620.0
2025-04-24 12:35:00,71.63,71.66,71.45,71.59,69440.0,71.3908,71.4207,71.2114,71.351,69440.0
2025-04-24 12:40:00,71.55,71.72,71.49,71.52,70085.0,71.3111,71.4805,71.2513,71.2812,70085.0
2025-04-24 12:45:00,71.52,71.63,71.44,71.59,62178.0,71.2812,71.3908,71.2015,71.351,62178.0
2025-04-24 12:50:00,71.58,71.63,71.45,71.56,42950.0,71.341,71.3908,71.2114,71.3211,42950.0
2025-04-24 12:55:00,71.58,71.8,71.57,71.79,45732.0,71.341,71.5603,71.331,71.5503,45732.0
2025-04-24 13:00:00,71.76,71.87,71.69,71.72,36916.0,71.5204,71.63,71.4506,71.4805,36916.0
2025-04-24 13:05:00,71.72,71.81,71.69,71.7,20872.0,71.4805,71.5702,71.4506,71.4606,20872.0
2025-04-24 13:10:00,71.72,71.8,71.68,71.78,15997.0,71.4805,71.5603,71.4407,71.5403,15997.0
2025-04-24 13:15:00,71.78,71.78,71.59,71.68,77140.0,71.5403,71.5403,71.351,71.4407,77140.0
2025-04-24 13:20:00,71.67,71.76,71.62,71.72,60364.0,71.4307,71.5204,71.3809,71.4805,60364.0
2025-04-24 13:25:00,71.67,71.81,71.66,71.67,22578.0,71.4307,71.5702,71.4207,71.4307,22578.0
2025-04-24 13:30:00,71.67,71.8,71.62,71.74,27113.0,71.4307,71.5603,71.3809,71.5005,27113.0
2025-04-24 13:35:00,71.7,71.76,71.63,71.67,30754.0,71.4606,71.5204,71.3908,71.4307,30754.0
2025-04-24 13:40:00,71.65,71.66,71.54,71.61,18775.0,71.4108,71.4207,71.3011,71.3709,18775.0
2025-04-24 13:45:00,71.6,71.66,71.54,71.65,25347.0,71.3609,71.4207,71.3011,71.4108,25347.0
2025-04-24 13:50:00,71.61,71.75,71.61,71.72,40541.0,71.3709,71.5104,71.3709,71.4805,40541.0
2025-04-24 13:55:00,71.72,71.79,71.67,71.79,58148.0,71.4805,71.5503,71.4307,71.5503,58148.0
2025-04-24 14:00:00,71.76,71.99,71.74,71.97,21179.0,71.5204,71.7496,71.5005,71.7297,21179.0
2025-04-24 14:05:00,71.93,72.26,71.93,72.23,36822.0,71.6898,72.0187,71.6898,71.9888,36822.0
2025-04-24 14:10:00,72.17,72.31,72.14,72.22,21243.0,71.929,72.0685,71.8991,71.9788,21243.0
2025-04-24 14:15:00,72.19,72.26,72.07,72.16,21916.0,71.9489,72.0187,71.8293,71.919,21916.0
2025-04-24 14:20:00,72.13,72.15,72.01,72.11,13556.0,71.8891,71.9091,71.7695,71.8692,13556.0
2025-04-24 14:25:00,72.05,72.17,72.05,72.12,10677.0,71.8094,71.929,71.8094,71.8792,10677.0
2025-04-24 14:30:00,72.11,72.3,72.11,72.23,23329.0,71.8692,72.0586,71.8692,71.9888,23329.0
2025-04-24 14:35:00,72.21,72.61,72.21,72.51,41506.0,71.9689,72.3675,71.9689,72.2679,41506.0
2025-04-24 14:40:00,72.47,72.6,72.45,72.51,19540.0,72.228,72.3576,72.2081,72.2679,19540.0
2025-04-24 14:45:00,72.48,72.58,72.47,72.55,20492.0,72.238,72.3376,72.228,72.3077,20492.0
2025-04-24 14:50:00,72.52,72.7,72.52,72.69,29363.0,72.2778,72.4572,72.2778,72.4473,29363.0
2025-04-24 14:55:00,72.61,72.69,72.46,72.48,34431.0,72.3675,72.4473,72.218,72.238,34431.0
2025-04-24 15:00:00,72.46,72.47,72.21,72.23,32703.0,72.218,72.228,71.9689,71.9888,32703.0
2025-04-24 15:05:00,72.2,72.3,72.12,72.16,106480.0,71.9589,72.0586,71.8792,71.919,106480.0
2025-04-24 15:10:00,72.15,72.21,71.96,72.0,79789.0,71.9091,71.9689,71.7197,71.7596,79789.0
2025-04-24 15:15:00,72.01,72.21,71.98,72.16,49505.0,71.7695,71.9689,71.7397,71.919,49505.0
2025-04-24 15:20:00,72.15,72.19,71.95,71.98,23226.0,71.9091,71.9489,71.7098,71.7397,23226.0
2025-04-24 15:25:00,71.95,72.03,71.76,71.76,26425.0,71.7098,71.7895,71.5204,71.5204,26425.0
2025-04-24 15:30:00,71.77,71.88,71.66,71.66,89201.0,71.5304,71.64,71.4207,71.4207,89201.0
2025-04-24 15:35:00,71.66,71.87,71.54,71.75,45155.0,71.4207,71.63,71.3011,71.5104,45155.0
2025-04-24 15:40:00,71.76,71.79,71.6,71.68,53076.0,71.5204,71.5503,71.3609,71.4407,53076.0
2025-04-24 15:45:00,71.69,72.07,71.64,72.04,55778.0,71.4506,71.8293,71.4008,71.7994,55778.0
2025-04-24 15:50:00,72.03,72.03,71.85,71.97,82364.0,71.7895,71.7895,71.6101,71.7297,82364.0
2025-04-24 15:55:00,71.98,72.09,71.93,72.06,276046.0,71.7397,71.8493,71.6898,71.8194,276046.0
2025-04-25 09:30:00,71.4,71.77,70.95,71.54,35803.0,71.1616,71.5304,70.7131,71.3011,35803.0
2025-04-25 09:35:00,71.48,71.63,71.18,71.3,5400.0,71.2413,71.3908,70.9423,71.0619,5400.0
2025-04-25 09:40:00,71.3,71.43,71.13,71.2,5251.0,71.0619,71.1915,70.8925,70.9623,5251.0
2025-04-25 09:45:00,71.26,71.47,70.98,71.0,8925.0,71.0221,71.2314,70.743,70.7629,8925.0
2025-04-25 09:50:00,71.03,71.23,70.98,71.03,8534.0,70.7928,70.9922,70.743,70.7928,8534.0
2025-04-25 09:55:00,70.96,71.09,70.89,70.91,11362.0,70.7231,70.8526,70.6533,70.6732,11362.0
2025-04-25 10:00:00,71.02,71.27,70.94,71.21,21449.0,70.7829,71.032,70.7031,70.9722,21449.0
2025-04-25 10:05:00,71.26,71.87,71.21,71.87,21168.0,71.0221,71.63,70.9722,71.63,21168.0
2025-04-25 10:10:00,71.84,72.25,71.84,72.05,31903.0,71.6001,72.0087,71.6001,71.8094,31903.0
2025-04-25 10:15:00,72.06,72.23,71.91,72.05,15073.0,71.8194,71.9888,71.6699,71.8094,15073.0
2025-04-25 10:20:00,72.05,72.05,71.76,71.93,16270.0,71.8094,71.8094,71.5204,71.6898,16270.0
2025-04-25 10:25:00,71.93,71.93,71.64,71.7,38994.0,71.6898,71.6898,71.4008,71.4606,38994.0
2025-04-25 10:30:00,71.7,71.7,71.45,71.64,12864.0,71.4606,71.4606,71.2114,71.4008,12864.0
2025-04-25 10:35:00,71.66,71.74,71.58,71.74,19889.0,71.4207,71.5005,71.341,71.5005,19889.0
2025-04-25 10:40:00,71.78,71.95,71.78,71.95,14217.0,71.5403,71.7098,71.5403,71.7098,14217.0
2025-04-25 10:45:00,71.94,71.97,71.82,71.84,27151.0,71.6998,71.7297,71.5802,71.6001,27151.0
2025-04-25 10:50:00,71.84,71.98,71.82,71.98,10567.0,71.6001,71.7397,71.5802,71.7397,10567.0
2025-04-25 10:55:00,71.93,72.18,71.91,72.13,14459.0,71.6898,71.939,71.6699,71.8891,14459.0
2025-04-25 11:00:00,72.14,72.14,71.92,72.05,54163.0,71.8991,71.8991,71.6799,71.8094,54163.0
2025-04-25 11:05:00,72.03,72.04,71.97,71.99,8861.0,71.7895,71.7994,71.7297,71.7496,8861.0
2025-04-25 11:10:00,72.0,72.11,71.92,71.97,29603.0,71.7596,71.8692,71.6799,71.7297,29603.0
2025-04-25 11:15:00,71.98,72.0,71.82,71.89,17825.0,71.7397,71.7596,71.5802,71.65,17825.0
2025-04-25 11:20:00,71.89,71.9,71.73,71.8,26190.0,71.65,71.6599,71.4905,71.5603,26190.0
2025-04-25 11:25:00,71.77,71.78,71.57,71.61,28547.0,71.5304,71.5403,71.331,71.3709,28547.0
2025-04-25 11:30:00,71.6,71.88,71.6,71.88,8713.0,71.3609,71.64,71.3609,71.64,8713.0
2025-04-25 11:35:00,71.87,71.89,71.8,71.84,5408.0,71.63,71.65,71.5603,71.6001,5408.0
2025-04-25 11:40:00,71.89,72.01,71.88,71.97,9572.0,71.65,71.7695,71.64,71.7297,9572.0
2025-04-25 11:45:00,71.97,72.03,71.91,72.03,45827.0,71.7297,71.7895,71.6699,71.7895,45827.0
2025-04-25 11:50:00,72.02,72.11,71.92,72.01,31177.0,71.7795,71.8692,71.6799,71.7695,31177.0
2025-04-25 11:55:00,72.01,72.09,71.99,72.0,9831.0,71.7695,71.8493,71.7496,71.7596,9831.0
2025-04-25 12:00:00,72.03,72.16,72.01,72.09,16746.0,71.7895,71.919,71.7695,71.8493,16746.0
2025-04-25 12:05:00,72.07,72.15,72.04,72.14,16578.0,71.8293,71.9091,71.7994,71.8991,16578.0
2025-04-25 12:10:00,72.12,72.18,72.11,72.11,13286.0,71.8792,71.939,71.8692,71.8692,13286.0
2025-04-25 12:15:00,72.1,72.26,72.1,72.23,13210.0,71.8592,72.0187,71.8592,71.9888,13210.0
2025-04-25 12:20:00,72.25,72.37,72.25,72.33,5203.0,72.0087,72.1283,72.0087,72.0885,5203.0
2025-04-25 12:25:00,72.32,72.35,72.23,72.24,14106.0,72.0785,72.1084,71.9888,71.9988,14106.0
2025-04-25 12:30:00,72.24,72.32,72.24,72.29,6696.0,71.9988,72.0785,71.9988,72.0486,6696.0
2025-04-25 12:35:00,72.3,72.37,72.28,72.36,13026.0,72.0586,72.1283,72.0386,72.1184,13026.0
2025-04-25 12:40:00,72.36,72.45,72.35,72.43,8447.0,72.1184,72.2081,72.1084,72.1881,8447.0
2025-04-25 12:45:00,72.42,72.42,72.28,72.35,17891.0,72.1782,72.1782,72.0386,72.1084,17891.0
2025-04-25 12:50:00,72.35,72.47,72.33,72.46,12563.0,72.1084,72.228,72.0885,72.218,12563.0
2025-04-25 12:55:00,72.45,72.5,72.29,72.29,22929.0,72.2081,72.2579,72.0486,72.0486,22929.0
2025-04-25 13:00:00,72.28,72.39,72.27,72.33,16169.0,72.0386,72.1483,72.0287,72.0885,16169.0
2025-04-25 13:05:00,72.34,72.43,72.34,72.39,6400.0,72.0984,72.1881,72.0984,72.1483,6400.0
2025-04-25 13:10:00,72.4,72.5,72.39,72.48,18082.0,72.1582,72.2579,72.1483,72.238,18082.0
2025-04-25 13:15:00,72.46,72.49,72.38,72.38,48325.0,72.218,72.2479,72.1383,72.1383,48325.0
2025-04-25 13:20:00,72.4,72.54,72.36,72.42,40558.0,72.1582,72.2978,72.1184,72.1782,40558.0
2025-04-25 13:25:00,72.42,72.45,72.33,72.45,24297.0,72.1782,72.2081,72.0885,72.2081,24297.0
2025-04-25 13:30:00,72.44,72.46,72.36,72.41,45682.0,72.1981,72.218,72.1184,72.1682,45682.0
2025-04-25 13:35:00,72.44,72.47,72.13,72.26,40692.0,72.1981,72.228,71.8891,72.0187,40692.0
2025-04-25 13:40:00,72.26,72.32,72.12,72.21,27129.0,72.0187,72.0785,71.8792,71.9689,27129.0
2025-04-25 13:45:00,72.19,72.22,72.1,72.2,19009.0,71.9489,71.9788,71.8592,71.9589,19009.0
2025-04-25 13:50:00,72.19,72.19,71.98,71.98,18858.0,71.9489,71.9489,71.7397,71.7397,18858.0
2025-04-25 13:55:00,71.99,72.02,71.85,71.98,15614.0,71.7496,71.7795,71.6101,71.7397,15614.0
2025-04-25 14:00:00,71.95,72.02,71.92,71.98,20312.0,71.7098,71.7795,71.6799,71.7397,20312.0
2025-04-25 14:05:00,71.99,72.1,71.95,72.08,27466.0,71.7496,71.8592,71.7098,71.8393,27466.0
2025-04-25 14:10:00,72.1,72.29,72.09,72.28,24596.0,71.8592,72.0486,71.8493,72.0386,24596.0
2025-04-25 14:15:00,72.28,72.35,72.25,72.29,34076.0,72.0386,72.1084,72.0087,72.0486,34076.0
2025-04-25 14:20:00,72.28,72.4,72.25,72.37,26750.0,72.0386,72.1582,72.0087,72.1283,26750.0
2025-04-25 14:25:00,72.35,72.52,72.3,72.51,18867.0,72.1084,72.2778,72.0586,72.2679,18867.0
2025-04-25 14:30:00,72.52,72.58,72.44,72.5,22975.0,72.2778,72.3376,72.1981,72.2579,22975.0
2025-04-25 14:35:00,72.49,72.8,72.49,72.7,36304.0,72.2479,72.5569,72.2479,72.4572,36304.0
2025-04-25 14:40:00,72.73,72.86,72.7,72.7,31996.0,72.4871,72.6167,72.4572,72.4572,31996.0
2025-04-25 14:45:00,72.7,72.8,72.68,72.73,21186.0,72.4572,72.5569,72.4373,72.4871,21186.0
2025-04-25 14:50:00,72.71,72.76,72.49,72.55,49882.0,72.4672,72.517,72.2479,72.3077,49882.0
2025-04-25 14:55:00,72.55,72.61,72.43,72.58,9403.0,72.3077,72.3675,72.1881,72.3376,9403.0
2025-04-25 15:00:00,72.56,72.75,72.56,72.75,13334.0,72.3177,72.5071,72.3177,72.5071,13334.0
2025-04-25 15:05:00,72.72,72.75,72.65,72.72,21347.0,72.4772,72.5071,72.4074,72.4772,21347.0
2025-04-25 15:10:00,72.7,72.77,72.68,72.76,17788.0,72.4572,72.527,72.4373,72.517,17788.0
2025-04-25 15:15:00,72.74,72.85,72.65,72.77,26552.0,72.4971,72.6067,72.4074,72.527,26552.0
2025-04-25 15:20:00,72.76,72.85,72.67,72.67,22009.0,72.517,72.6067,72.4273,72.4273,22009.0
2025-04-25 15:25:00,72.65,72.65,72.42,72.42,10826.0,72.4074,72.4074,72.1782,72.1782,10826.0
2025-04-25 15:30:00,72.42,72.5,72.36,72.4,14839.0,72.1782,72.2579,72.1184,72.1582,14839.0
2025-04-25 15:35:00,72.37,72.57,72.26,72.46,34883.0,72.1283,72.3277,72.0187,72.218,34883.0
2025-04-25 15:40:00,72.46,72.5,72.35,72.45,29380.0,72.218,72.2579,72.1084,72.2081,29380.0
2025-04-25 15:45:00,72.45,72.48,72.38,72.4,25960.0,72.2081,72.238,72.1383,72.1582,25960.0
2025-04-25 15:50:00,72.43,72.43,72.29,72.31,54581.0,72.1881,72.1881,72.0486,72.0685,54581.0
2025-04-25 15:55:00,72.31,72.59,72.2,72.47,186565.0,72.0685,72.3476,71.9589,72.228,186565.0
2025-04-28 09:30:00,73.1,73.76,72.61,73.61,34580.0,72.8559,73.5137,72.3675,73.3642,34580.0
2025-04-28 09:35:00,73.61,74.34,73.61,74.22,13428.0,73.3642,74.0918,73.3642,73.9722,13428.0
2025-04-28 09:40:00,74.22,74.65,74.21,74.42,23536.0,73.9722,74.4007,73.9622,74.1715,23536.0
2025-04-28 09:45:00,74.5,74.63,74.24,74.34,20962.0,74.2512,74.3808,73.9921,74.0918,20962.0
2025-04-28 09:50:00,74.34,74.34,73.97,73.98,58122.0,74.0918,74.0918,73.723,73.733,58122.0
2025-04-28 09:55:00,73.97,73.99,73.42,73.42,9791.0,73.723,73.7429,73.1748,73.1748,9791.0
2025-04-28 10:00:00,73.44,73.94,73.35,73.93,18299.0,73.1948,73.6931,73.1051,73.6831,18299.0
2025-04-28 10:05:00,73.93,74.29,73.93,74.18,17905.0,73.6831,74.0419,73.6831,73.9323,17905.0
2025-04-28 10:10:00,74.23,74.23,73.98,74.05,13120.0,73.9821,73.9821,73.733,73.8027,13120.0
2025-04-28 10:15:00,74.03,74.4,74.03,74.36,11267.0,73.7828,74.1516,73.7828,74.1117,11267.0
2025-04-28 10:20:00,74.34,74.7,74.33,74.69,53846.0,74.0918,74.4506,74.0818,74.4406,53846.0
2025-04-28 10:25:00,74.72,74.91,74.56,74.56,42830.0,74.4705,74.6599,74.311,74.311,42830.0
2025-04-28 10:30:00,74.65,74.65,74.37,74.55,29730.0,74.4007,74.4007,74.1217,74.3011,29730.0
2025-04-28 10:35:00,74.55,74.77,74.48,74.68,20284.0,74.3011,74.5203,74.2313,74.4306,20284.0
2025-04-28 10:40:00,74.71,74.73,74.48,74.57,18669.0,74.4605,74.4805,74.2313,74.321,18669.0
2025-04-28 10:45:00,74.55,74.86,74.52,74.77,29223.0,74.3011,74.61,74.2712,74.5203,29223.0
2025-04-28 10:50:00,74.86,74.89,74.65,74.73,18848.0,74.61,74.6399,74.4007,74.4805,18848.0
2025-04-28 10:55:00,74.72,74.76,74.59,74.69,11301.0,74.4705,74.5104,74.3409,74.4406,11301.0
2025-04-28 11:00:00,74.7,74.8,74.56,74.6,19008.0,74.4506,74.5502,74.311,74.3509,19008.0
2025-04-28 11:05:00,74.58,74.6,74.43,74.45,10918.0,74.331,74.3509,74.1815,74.2014,10918.0
2025-04-28 11:10:00,74.45,74.69,74.34,74.61,12795.0,74.2014,74.4406,74.0918,74.3609,12795.0
2025-04-28 11:15:00,74.57,74.61,74.47,74.53,11926.0,74.321,74.3609,74.2213,74.2811,11926.0
2025-04-28 11:20:00,74.53,74.53,74.25,74.27,26694.0,74.2811,74.2811,74.0021,74.022,26694.0
2025-04-28 11:25:00,74.25,74.27,73.97,74.09,10274.0,74.0021,74.022,73.723,73.8426,10274.0
2025-04-28 11:30:00,74.03,74.1,73.9,73.96,8569.0,73.7828,73.8526,73.6532,73.713,8569.0
2025-04-28 11:35:00,73.96,74.08,73.91,74.01,10422.0,73.713,73.8326,73.6632,73.7629,10422.0
2025-04-28 11:40:00,74.02,74.26,74.02,74.06,15444.0,73.7728,74.012,73.7728,73.8127,15444.0
2025-04-28 11:45:00,74.07,74.13,74.03,74.12,9482.0,73.8227,73.8825,73.7828,73.8725,9482.0
2025-04-28 11:50:00,74.13,74.29,74.1,74.29,11614.0,73.8825,74.0419,73.8526,74.0419,11614.0
2025-04-28 11:55:00,74.26,74.36,74.21,74.27,53262.0,74.012,74.1117,73.9622,74.022,53262.0
2025-04-28 12:00:00,74.25,74.28,73.94,73.97,23297.0,74.0021,74.032,73.6931,73.723,23297.0
2025-04-28 12:05:00,73.97,74.02,73.7,73.74,34567.0,73.723,73.7728,73.4539,73.4938,34567.0
2025-04-28 12:10:00,73.71,73.87,73.7,73.81,15458.0,73.4639,73.6233,73.4539,73.5635,15458.0
2025-04-28 12:15:00,73.84,73.98,73.84,73.98,19936.0,73.5934,73.733,73.5934,73.733,19936.0
2025-04-28 12:20:00,73.98,73.98,73.83,73.88,16688.0,73.733,73.733,73.5835,73.6333,16688.0
2025-04-28 12:25:00,73.88,73.93,73.8,73.89,32417.0,73.6333,73.6831,73.5536,73.6433,32417.0
2025-04-28 12:30:00,73.9,74.01,73.84,73.86,22929.0,73.6532,73.7629,73.5934,73.6134,22929.0
2025-04-28 12:35:00,73.86,74.0,73.86,73.97,50711.0,73.6134,73.7529,73.6134,73.723,50711.0
2025-04-28 12:40:00,73.95,73.96,73.81,73.84,11457.0,73.7031,73.713,73.5635,73.5934,11457.0
2025-04-28 12:45:00,73.86,73.95,73.86,73.95,7670.0,73.6134,73.7031,73.6134,73.7031,7670.0
2025-04-28 12:50:00,73.95,73.98,73.76,73.84,16620.0,73.7031,73.733,73.5137,73.5934,16620.0
2025-04-28 12:55:00,73.78,73.78,73.55,73.57,14109.0,73.5336,73.5336,73.3044,73.3243,14109.0
2025-04-28 13:00:00,73.58,73.62,73.54,73.58,16283.0,73.3343,73.3742,73.2944,73.3343,16283.0
2025-04-28 13:05:00,73.56,73.59,73.46,73.46,12370.0,73.3144,73.3443,73.2147,73.2147,12370.0
2025-04-28 13:10:00,73.47,73.5,73.41,73.43,22330.0,73.2247,73.2546,73.1649,73.1848,22330.0
2025-04-28 13:15:00,73.42,73.56,73.42,73.48,17013.0,73.1748,73.3144,73.1748,73.2346,17013.0
2025-04-28 13:20:00,73.47,73.49,73.37,73.38,30486.0,73.2247,73.2446,73.125,73.135,30486.0
2025-04-28 13:25:00,73.41,73.48,73.29,73.3,63133.0,73.1649,73.2346,73.0453,73.0552,63133.0
2025-04-28 13:30:00,73.3,73.61,73.25,73.6,49542.0,73.0552,73.3642,73.0054,73.3542,49542.0
2025-04-28 13:35:00,73.61,73.65,73.45,73.6,25225.0,73.3642,73.4041,73.2047,73.3542,25225.0
2025-04-28 13:40:00,73.62,73.65,73.55,73.59,13006.0,73.3742,73.4041,73.3044,73.3443,13006.0
2025-04-28 13:45:00,73.58,73.74,73.58,73.67,20560.0,73.3343,73.4938,73.3343,73.424,20560.0
2025-04-28 13:50:00,73.68,73.8,73.67,73.77,32833.0,73.434,73.5536,73.424,73.5237,32833.0
2025-04-28 13:55:00,73.77,74.03,73.76,74.02,20230.0,73.5237,73.7828,73.5137,73.7728,20230.0
2025-04-28 14:00:00,73.97,74.08,73.93,74.08,55241.0,73.723,73.8326,73.6831,73.8326,55241.0
2025-04-28 14:05:00,74.08,74.14,74.02,74.07,22988.0,73.8326,73.8924,73.7728,73.8227,22988.0
2025-04-28 14:10:00,74.06,74.06,73.93,73.95,30076.0,73.8127,73.8127,73.6831,73.7031,30076.0
2025-04-28 14:15:00,73.95,74.05,73.94,74.03,17851.0,73.7031,73.8027,73.6931,73.7828,17851.0
2025-04-28 14:20:00,74.02,74.14,73.99,74.13,37282.0,73.7728,73.8924,73.7429,73.8825,37282.0
2025-04-28 14:25:00,74.13,74.31,74.09,74.24,20228.0,73.8825,74.0619,73.8426,73.9921,20228.0
2025-04-28 14:30:00,74.23,74.3,74.17,74.19,16341.0,73.9821,74.0519,73.9223,73.9423,16341.0
2025-04-28 14:35:00,74.19,74.23,74.1,74.13,25567.0,73.9423,73.9821,73.8526,73.8825,25567.0
2025-04-28 14:40:00,74.13,74.17,74.09,74.13,43339.0,73.8825,73.9223,73.8426,73.8825,43339.0
2025-04-28 14:45:00,74.13,74.13,73.94,73.95,40931.0,73.8825,73.8825,73.6931,73.7031,40931.0
2025-04-28 14:50:00,73.95,74.16,73.94,74.12,35212.0,73.7031,73.9124,73.6931,73.8725,35212.0
2025-04-28 14:55:00,74.13,74.25,74.06,74.11,23704.0,73.8825,74.0021,73.8127,73.8625,23704.0
2025-04-28 15:00:00,74.1,74.21,74.05,74.18,20652.0,73.8526,73.9622,73.8027,73.9323,20652.0
2025-04-28 15:05:00,74.15,74.25,74.13,74.25,7153.0,73.9024,74.0021,73.8825,74.0021,7153.0
2025-04-28 15:10:00,74.23,74.25,74.13,74.23,16814.0,73.9821,74.0021,73.8825,73.9821,16814.0
2025-04-28 15:15:00,74.23,74.29,74.2,74.25,12814.0,73.9821,74.0419,73.9522,74.0021,12814.0
2025-04-28 15:20:00,74.24,74.34,74.2,74.26,18743.0,73.9921,74.0918,73.9522,74.012,18743.0
2025-04-28 15:25:00,74.26,74.32,74.24,74.3,17701.0,74.012,74.0718,73.9921,74.0519,17701.0
2025-04-28 15:30:00,74.3,74.32,74.19,74.32,16945.0,74.0519,74.0718,73.9423,74.0718,16945.0
2025-04-28 15:35:00,74.3,74.43,74.09,74.4,63531.0,74.0519,74.1815,73.8426,74.1516,63531.0
2025-04-28 15:40:00,74.37,74.5,74.31,74.5,31723.0,74.1217,74.2512,74.0619,74.2512,31723.0
2025-04-28 15:45:00,74.47,74.52,74.39,74.44,54542.0,74.2213,74.2712,74.1416,74.1914,54542.0
2025-04-28 15:50:00,74.46,74.58,74.34,74.47,60730.0,74.2114,74.331,74.0918,74.2213,60730.0
2025-04-28 15:55:00,74.48,74.5,74.28,74.3,220526.0,74.2313,74.2512,74.032,74.0519,220526.0
2025-04-29 09:30:00,74.82,74.9,74.4,74.64,20675.0,74.5702,74.6499,74.1516,74.3908,20675.0
2025-04-29 09:35:00,74.68,74.68,74.06,74.2,12357.0,74.4306,74.4306,73.8127,73.9522,12357.0
2025-04-29 09:40:00,74.12,74.53,74.12,74.32,19421.0,73.8725,74.2811,73.8725,74.0718,19421.0
2025-04-29 09:45:00,74.3,74.32,74.09,74.23,10662.0,74.0519,74.0718,73.8426,73.9821,10662.0
2025-04-29 09:50:00,74.19,74.46,74.19,74.41,15132.0,73.9423,74.2114,73.9423,74.1615,15132.0
2025-04-29 09:55:00,74.34,74.48,74.2,74.2,9207.0,74.0918,74.2313,73.9522,73.9522,9207.0
2025-04-29 10:00:00,74.24,74.52,74.16,74.48,32192.0,73.9921,74.2712,73.9124,74.2313,32192.0
2025-04-29 10:05:00,74.48,74.87,74.48,74.87,39103.0,74.2313,74.62,74.2313,74.62,39103.0
2025-04-29 10:10:00,74.9,74.94,74.72,74.84,13527.0,74.6499,74.6898,74.4705,74.5901,13527.0
2025-04-29 10:15:00,74.82,74.82,74.56,74.56,14508.0,74.5702,74.5702,74.311,74.311,14508.0
2025-04-29 10:20:00,74.59,74.64,74.36,74.36,13118.0,74.3409,74.3908,74.1117,74.1117,13118.0
2025-04-29 10:25:00,74.39,74.39,74.03,74.14,15546.0,74.1416,74.1416,73.7828,73.8924,15546.0
2025-04-29 10:30:00,74.15,74.5,74.14,74.48,10652.0,73.9024,74.2512,73.8924,74.2313,10652.0
2025-04-29 10:35:00,74.51,75.11,74.51,75.09,23968.0,74.2612,74.8592,74.2612,74.8393,23968.0
2025-04-29 10:40:00,75.11,75.18,74.95,75.1,22915.0,74.8592,74.929,74.6997,74.8492,22915.0
2025-04-29 10:45:00,75.1,75.38,75.06,75.33,22686.0,74.8492,75.1283,74.8094,75.0785,22686.0
2025-04-29 10:50:00,75.34,75.34,75.18,75.31,16140.0,75.0884,75.0884,74.929,75.0585,16140.0
2025-04-29 10:55:00,75.28,75.51,75.28,75.49,12227.0,75.0286,75.2579,75.0286,75.2379,12227.0
2025-04-29 11:00:00,75.48,75.57,75.3,75.3,17026.0,75.228,75.3177,75.0486,75.0486,17026.0
2025-04-29 11:05:00,75.34,75.36,75.18,75.34,11499.0,75.0884,75.1084,74.929,75.0884,11499.0
2025-04-29 11:10:00,75.31,75.37,75.14,75.34,15910.0,75.0585,75.1183,74.8891,75.0884,15910.0
2025-04-29 11:15:00,75.3,75.37,75.21,75.28,16042.0,75.0486,75.1183,74.9589,75.0286,16042.0
2025-04-29 11:20:00,75.28,75.32,75.18,75.24,20924.0,75.0286,75.0685,74.929,74.9888,20924.0
2025-04-29 11:25:00,75.24,75.62,75.23,75.52,11952.0,74.9888,75.3675,74.9788,75.2678,11952.0
2025-04-29 11:30:00,75.57,75.57,75.43,75.47,17984.0,75.3177,75.3177,75.1781,75.218,17984.0
2025-04-29 11:35:00,75.43,75.62,75.42,75.57,11697.0,75.1781,75.3675,75.1682,75.3177,11697.0
2025-04-29 11:40:00,75.56,75.83,75.56,75.83,9932.0,75.3077,75.5768,75.3077,75.5768,9932.0
2025-04-29 11:45:00,75.84,75.85,75.69,75.8,16108.0,75.5868,75.5967,75.4373,75.5469,16108.0
2025-04-29 11:50:00,75.75,75.82,75.69,75.74,13922.0,75.4971,75.5668,75.4373,75.4871,13922.0
2025-04-29 11:55:00,75.74,75.75,75.6,75.6,11584.0,75.4871,75.4971,75.3476,75.3476,11584.0
2025-04-29 12:00:00,75.61,75.91,75.61,75.91,4475.0,75.3575,75.6565,75.3575,75.6565,4475.0
2025-04-29 12:05:00,75.92,76.08,75.84,76.08,11720.0,75.6665,75.826,75.5868,75.826,11720.0
2025-04-29 12:10:00,76.09,76.22,76.04,76.17,19379.0,75.8359,75.9655,75.7861,75.9157,19379.0
2025-04-29 12:15:00,76.13,76.25,76.04,76.05,24096.0,75.8758,75.9954,75.7861,75.7961,24096.0
2025-04-29 12:20:00,76.06,76.08,75.87,75.9,21953.0,75.806,75.826,75.6167,75.6466,21953.0
2025-04-29 12:25:00,75.9,75.97,75.83,75.97,9336.0,75.6466,75.7163,75.5768,75.7163,9336.0
2025-04-29 12:30:00,75.95,76.02,75.81,75.89,18101.0,75.6964,75.7662,75.5569,75.6366,18101.0
2025-04-29 12:35:00,75.92,75.99,75.87,75.9,14859.0,75.6665,75.7363,75.6167,75.6466,14859.0
2025-04-29 12:40:00,75.9,76.02,75.88,75.98,8508.0,75.6466,75.7662,75.6266,75.7263,8508.0
2025-04-29 12:45:00,75.95,75.95,75.62,75.62,23025.0,75.6964,75.6964,75.3675,75.3675,23025.0
2025-04-29 12:50:00,75.65,75.74,75.64,75.68,4945.0,75.3974,75.4871,75.3874,75.4273,4945.0
2025-04-29 12:55:00,75.67,75.67,75.52,75.58,9884.0,75.4173,75.4173,75.2678,75.3276,9884.0
2025-04-29 13:00:00,75.61,75.71,75.56,75.7,10584.0,75.3575,75.4572,75.3077,75.4472,10584.0
2025-04-29 13:05:00,75.73,75.75,75.67,75.73,13632.0,75.4771,75.4971,75.4173,75.4771,13632.0
2025-04-29 13:10:00,75.7,75.72,75.59,75.67,10300.0,75.4472,75.4672,75.3376,75.4173,10300.0
2025-04-29 13:15:00,75.67,75.98,75.66,75.98,10504.0,75.4173,75.7263,75.4074,75.7263,10504.0
2025-04-29 13:20:00,75.97,76.02,75.91,75.95,21272.0,75.7163,75.7662,75.6565,75.6964,21272.0
2025-04-29 13:25:00,75.99,76.14,75.99,76.08,17223.0,75.7363,75.8858,75.7363,75.826,17223.0
2025-04-29 13:30:00,76.09,76.1,76.03,76.07,24455.0,75.8359,75.8459,75.7761,75.816,24455.0
2025-04-29 13:35:00,76.08,76.2,76.04,76.2,11582.0,75.826,75.9456,75.7861,75.9456,11582.0
2025-04-29 13:40:00,76.22,76.3,76.22,76.26,25761.0,75.9655,76.0452,75.9655,76.0054,25761.0
2025-04-29 13:45:00,76.26,76.54,76.24,76.53,28178.0,76.0054,76.2844,75.9854,76.2745,28178.0
2025-04-29 13:50:00,76.54,76.58,76.47,76.51,26864.0,76.2844,76.3243,76.2147,76.2545,26864.0
2025-04-29 13:55:00,76.5,76.55,76.46,76.55,24659.0,76.2446,76.2944,76.2047,76.2944,24659.0
2025-04-29 14:00:00,76.55,76.71,76.51,76.71,38161.0,76.2944,76.4539,76.2545,76.4539,38161.0
2025-04-29 14:05:00,76.71,76.78,76.56,76.56,59070.0,76.4539,76.5236,76.3044,76.3044,59070.0
2025-04-29 14:10:00,76.56,76.59,76.48,76.53,18731.0,76.3044,76.3343,76.2246,76.2745,18731.0
2025-04-29 14:15:00,76.51,76.62,76.51,76.54,22035.0,76.2545,76.3642,76.2545,76.2844,22035.0
2025-04-29 14:20:00,76.55,76.57,76.45,76.48,24577.0,76.2944,76.3143,76.1947,76.2246,24577.0
2025-04-29 14:25:00,76.48,76.56,76.46,76.55,21814.0,76.2246,76.3044,76.2047,76.2944,21814.0
2025-04-29 14:30:00,76.5,76.55,76.43,76.52,19686.0,76.2446,76.2944,76.1748,76.2645,19686.0
2025-04-29 14:35:00,76.51,76.62,76.51,76.62,11061.0,76.2545,76.3642,76.2545,76.3642,11061.0
2025-04-29 14:40:00,76.59,76.62,76.55,76.59,13319.0,76.3343,76.3642,76.2944,76.3343,13319.0
2025-04-29 14:45:00,76.57,76.71,76.44,76.65,19770.0,76.3143,76.4539,76.1848,76.3941,19770.0
2025-04-29 14:50:00,76.65,76.69,76.57,76.66,21358.0,76.3941,76.4339,76.3143,76.404,21358.0
2025-04-29 14:55:00,76.65,76.66,76.52,76.56,22657.0,76.3941,76.404,76.2645,76.3044,22657.0
2025-04-29 15:00:00,76.56,76.68,76.53,76.64,16304.0,76.3044,76.424,76.2745,76.3841,16304.0
2025-04-29 15:05:00,76.65,76.78,76.57,76.59,36311.0,76.3941,76.5236,76.3143,76.3343,36311.0
2025-04-29 15:10:00,76.59,76.76,76.59,76.63,24508.0,76.3343,76.5037,76.3343,76.3741,24508.0
2025-04-29 15:15:00,76.65,76.72,76.64,76.67,21717.0,76.3941,76.4638,76.3841,76.414,21717.0
2025-04-29 15:20:00,76.65,76.71,76.55,76.69,30841.0,76.3941,76.4539,76.2944,76.4339,30841.0
2025-04-29 15:25:00,76.69,76.69,76.57,76.64,17998.0,76.4339,76.4339,76.3143,76.3841,17998.0
2025-04-29 15:30:00,76.66,76.74,76.62,76.65,18305.0,76.404,76.4838,76.3642,76.3941,18305.0
2025-04-29 15:35:00,76.65,76.71,76.62,76.66,21838.0,76.3941,76.4539,76.3642,76.404,21838.0
2025-04-29 15:40:00,76.66,76.71,76.62,76.67,40570.0,76.404,76.4539,76.3642,76.414,40570.0
2025-04-29 15:45:00,76.68,76.75,76.58,76.67,58928.0,76.424,76.4937,76.3243,76.414,58928.0
2025-04-29 15:50:00,76.69,76.71,76.6,76.61,93251.0,76.4339,76.4539,76.3442,76.3542,93251.0
2025-04-29 15:55:00,76.59,76.75,76.53,76.63,218286.0,76.3343,76.4937,76.2745,76.3741,218286.0
2025-04-30 09:30:00,75.03,75.09,74.12,74.69,37553.0,74.7795,74.8393,73.8725,74.4406,37553.0
2025-04-30 09:35:00,74.72,74.72,74.15,74.33,16699.0,74.4705,74.4705,73.9024,74.0818,16699.0
2025-04-30 09:40:00,74.3,74.44,73.93,74.44,34203.0,74.0519,74.1914,73.6831,74.1914,34203.0
2025-04-30 09:45:00,74.36,74.64,74.3,74.61,15851.0,74.1117,74.3908,74.0519,74.3609,15851.0
2025-04-30 09:50:00,74.5,74.5,74.11,74.17,10317.0,74.2512,74.2512,73.8625,73.9223,10317.0
2025-04-30 09:55:00,74.17,74.32,74.0,74.12,20106.0,73.9223,74.0718,73.7529,73.8725,20106.0
2025-04-30 10:00:00,74.07,74.43,74.07,74.4,13342.0,73.8227,74.1815,73.8227,74.1516,13342.0
2025-04-30 10:05:00,74.4,74.51,74.21,74.33,17386.0,74.1516,74.2612,73.9622,74.0818,17386.0
2025-04-30 10:10:00,74.4,74.71,74.33,74.67,8946.0,74.1516,74.4605,74.0818,74.4207,8946.0
2025-04-30 10:15:00,74.7,74.73,74.56,74.65,16681.0,74.4506,74.4805,74.311,74.4007,16681.0
2025-04-30 10:20:00,74.65,74.75,74.54,74.73,18061.0,74.4007,74.5004,74.2911,74.4805,18061.0
2025-04-30 10:25:00,74.71,74.9,74.64,74.9,16513.0,74.4605,74.6499,74.3908,74.6499,16513.0
2025-04-30 10:30:00,74.86,75.03,74.77,74.98,25352.0,74.61,74.7795,74.5203,74.7296,25352.0
2025-04-30 10:35:00,74.98,75.05,74.8,75.04,17518.0,74.7296,74.7994,74.5502,74.7894,17518.0
2025-04-30 10:40:00,75.01,75.01,74.73,74.95,11202.0,74.7595,74.7595,74.4805,74.6997,11202.0
2025-04-30 10:45:00,74.95,74.98,74.72,74.8,9746.0,74.6997,74.7296,74.4705,74.5502,9746.0
2025-04-30 10:50:00,74.77,74.9,74.65,74.8,12383.0,74.5203,74.6499,74.4007,74.5502,12383.0
2025-04-30 10:55:00,74.74,74.89,74.69,74.8,8616.0,74.4904,74.6399,74.4406,74.5502,8616.0
2025-04-30 11:00:00,74.8,75.06,74.8,75.0,7016.0,74.5502,74.8094,74.5502,74.7496,7016.0
2025-04-30 11:05:00,75.0,75.22,74.99,75.18,8860.0,74.7496,74.9688,74.7396,74.929,8860.0
2025-04-30 11:10:00,75.16,75.36,75.16,75.33,5857.0,74.909,75.1084,74.909,75.0785,5857.0
2025-04-30 11:15:00,75.33,75.42,75.26,75.42,10686.0,75.0785,75.1682,75.0087,75.1682,10686.0
2025-04-30 11:20:00,75.42,75.55,75.39,75.54,12439.0,75.1682,75.2977,75.1383,75.2878,12439.0
2025-04-30 11:25:00,75.52,75.52,75.31,75.37,16434.0,75.2678,75.2678,75.0585,75.1183,16434.0
2025-04-30 11:30:00,75.39,75.45,75.33,75.45,15785.0,75.1383,75.1981,75.0785,75.1981,15785.0
2025-04-30 11:35:00,75.41,75.5,75.32,75.43,14757.0,75.1582,75.2479,75.0685,75.1781,14757.0
2025-04-30 11:40:00,75.42,75.58,75.4,75.53,16662.0,75.1682,75.3276,75.1482,75.2778,16662.0
2025-04-30 11:45:00,75.48,75.55,75.45,75.48,4948.0,75.228,75.2977,75.1981,75.228,4948.0
2025-04-30 11:50:00,75.52,75.64,75.48,75.62,8502.0,75.2678,75.3874,75.228,75.3675,8502.0
2025-04-30 11:55:00,75.62,75.71,75.5,75.64,11201.0,75.3675,75.4572,75.2479,75.3874,11201.0
2025-04-30 12:00:00,75.6,75.66,75.53,75.58,4035.0,75.3476,75.4074,75.2778,75.3276,4035.0
2025-04-30 12:05:00,75.63,75.78,75.61,75.68,9472.0,75.3775,75.527,75.3575,75.4273,9472.0
2025-04-30 12:10:00,75.68,75.69,75.58,75.58,8818.0,75.4273,75.4373,75.3276,75.3276,8818.0
2025-04-30 12:15:00,75.55,75.61,75.48,75.54,6067.0,75.2977,75.3575,75.228,75.2878,6067.0
2025-04-30 12:20:00,75.53,75.53,75.34,75.34,17483.0,75.2778,75.2778,75.0884,75.0884,17483.0
2025-04-30 12:25:00,75.32,75.39,75.3,75.34,8156.0,75.0685,75.1383,75.0486,75.0884,8156.0
2025-04-30 12:30:00,75.33,75.38,75.27,75.32,12039.0,75.0785,75.1283,75.0187,75.0685,12039.0
2025-04-30 12:35:00,75.31,75.59,75.29,75.56,11062.0,75.0585,75.3376,75.0386,75.3077,11062.0
2025-04-30 12:40:00,75.64,75.7,75.61,75.61,7548.0,75.3874,75.4472,75.3575,75.3575,7548.0
2025-04-30 12:45:00,75.62,75.69,75.6,75.65,5619.0,75.3675,75.4373,75.3476,75.3974,5619.0
2025-04-30 12:50:00,75.63,75.7,75.63,75.65,9759.0,75.3775,75.4472,75.3775,75.3974,9759.0
2025-04-30 12:55:00,75.67,75.69,75.58,75.65,5665.0,75.4173,75.4373,75.3276,75.3974,5665.0
2025-04-30 13:00:00,75.62,75.75,75.62,75.63,8012.0,75.3675,75.4971,75.3675,75.3775,8012.0
2025-04-30 13:05:00,75.61,75.61,75.54,75.55,4480.0,75.3575,75.3575,75.2878,75.2977,4480.0
2025-04-30 13:10:00,75.53,75.53,75.28,75.38,9773.0,75.2778,75.2778,75.0286,75.1283,9773.0
2025-04-30 13:15:00,75.4,75.56,75.4,75.55,11131.0,75.1482,75.3077,75.1482,75.2977,11131.0
2025-04-30 13:20:00,75.58,75.68,75.57,75.68,6110.0,75.3276,75.4273,75.3177,75.4273,6110.0
2025-04-30 13:25:00,75.69,75.9,75.68,75.9,17300.0,75.4373,75.6466,75.4273,75.6466,17300.0
2025-04-30 13:30:00,75.86,76.08,75.82,76.08,19945.0,75.6067,75.826,75.5668,75.826,19945.0
2025-04-30 13:35:00,76.07,76.15,76.0,76.02,19430.0,75.816,75.8957,75.7462,75.7662,19430.0
2025-04-30 13:40:00,76.02,76.15,76.01,76.12,15120.0,75.7662,75.8957,75.7562,75.8658,15120.0
2025-04-30 13:45:00,76.14,76.2,76.05,76.11,41271.0,75.8858,75.9456,75.7961,75.8559,41271.0
2025-04-30 13:50:00,76.1,76.15,76.04,76.1,26755.0,75.8459,75.8957,75.7861,75.8459,26755.0
2025-04-30 13:55:00,76.09,76.12,75.96,75.96,8778.0,75.8359,75.8658,75.7064,75.7064,8778.0
2025-04-30 14:00:00,75.96,75.99,75.88,75.95,11166.0,75.7064,75.7363,75.6266,75.6964,11166.0
2025-04-30 14:05:00,75.99,76.35,75.87,75.98,30660.0,75.7363,76.0951,75.6167,75.7263,30660.0
2025-04-30 14:10:00,75.98,76.2,75.96,76.03,10756.0,75.7263,75.9456,75.7064,75.7761,10756.0
2025-04-30 14:15:00,76.07,76.28,76.06,76.28,15946.0,75.816,76.0253,75.806,76.0253,15946.0
2025-04-30 14:20:00,76.3,76.3,76.17,76.28,13234.0,76.0452,76.0452,75.9157,76.0253,13234.0
2025-04-30 14:25:00,76.24,76.28,75.96,76.03,27059.0,75.9854,76.0253,75.7064,75.7761,27059.0
2025-04-30 14:30:00,76.04,76.19,76.01,76.1,17169.0,75.7861,75.9356,75.7562,75.8459,17169.0
2025-04-30 14:35:00,76.07,76.07,75.82,75.85,7925.0,75.816,75.816,75.5668,75.5967,7925.0
2025-04-30 14:40:00,75.86,75.92,75.79,75.83,38106.0,75.6067,75.6665,75.5369,75.5768,38106.0
2025-04-30 14:45:00,75.82,76.05,75.82,76.05,6580.0,75.5668,75.7961,75.5668,75.7961,6580.0
2025-04-30 14:50:00,76.02,76.08,75.86,75.88,40751.0,75.7662,75.826,75.6067,75.6266,40751.0
2025-04-30 14:55:00,75.92,75.97,75.81,75.93,15401.0,75.6665,75.7163,75.5569,75.6765,15401.0
2025-04-30 15:00:00,75.97,76.04,75.93,75.99,18159.0,75.7163,75.7861,75.6765,75.7363,18159.0
2025-04-30 15:05:00,75.98,76.05,75.96,76.0,19591.0,75.7263,75.7961,75.7064,75.7462,19591.0
2025-04-30 15:10:00,75.98,76.12,75.92,76.09,18224.0,75.7263,75.8658,75.6665,75.8359,18224.0
2025-04-30 15:15:00,76.09,76.16,76.05,76.05,21373.0,75.8359,75.9057,75.7961,75.7961,21373.0
2025-04-30 15:20:00,76.03,76.07,75.85,75.86,23359.0,75.7761,75.816,75.5967,75.6067,23359.0
2025-04-30 15:25:00,75.86,75.86,75.63,75.66,45876.0,75.6067,75.6067,75.3775,75.4074,45876.0
2025-04-30 15:30:00,75.67,75.7,75.54,75.55,32798.0,75.4173,75.4472,75.2878,75.2977,32798.0
2025-04-30 15:35:00,75.57,75.6,75.42,75.56,28226.0,75.3177,75.3476,75.1682,75.3077,28226.0
2025-04-30 15:40:00,75.53,75.8,75.53,75.77,19469.0,75.2778,75.5469,75.2778,75.517,19469.0
2025-04-30 15:45:00,75.75,76.15,75.75,76.09,42503.0,75.4971,75.8957,75.4971,75.8359,42503.0
2025-04-30 15:50:00,76.07,76.5,76.02,76.39,59175.0,75.816,76.2446,75.7662,76.1349,59175.0
2025-04-30 15:55:00,76.37,76.59,76.28,76.31,155887.0,76.115,76.3343,76.0253,76.0552,155887.0
2025-05-01 09:30:00,76.14,76.35,75.57,75.66,33120.0,75.8858,76.0951,75.3177,75.4074,33120.0
2025-05-01 09:35:00,75.97,76.74,75.97,76.29,10818.0,75.7163,76.4838,75.7163,76.0353,10818.0
2025-05-01 09:40:00,76.29,76.44,76.16,76.26,8731.0,76.0353,76.1848,75.9057,76.0054,8731.0
2025-05-01 09:45:00,76.3,76.3,75.93,76.08,11855.0,76.0452,76.0452,75.6765,75.826,11855.0
2025-05-01 09:50:00,76.07,76.49,75.94,76.39,16497.0,75.816,76.2346,75.6864,76.1349,16497.0
2025-05-01 09:55:00,76.39,76.4,75.98,76.01,18133.0,76.1349,76.1449,75.7263,75.7562,18133.0
2025-05-01 10:00:00,76.06,76.77,76.06,76.71,32000.0,75.806,76.5137,75.806,76.4539,32000.0
2025-05-01 10:05:00,76.71,76.8,76.48,76.49,20080.0,76.4539,76.5436,76.2246,76.2346,20080.0
2025-05-01 10:10:00,76.49,76.58,76.39,76.51,24592.0,76.2346,76.3243,76.1349,76.2545,24592.0
2025-05-01 10:15:00,76.56,76.65,76.43,76.56,12404.0,76.3044,76.3941,76.1748,76.3044,12404.0
2025-05-01 10:20:00,76.56,76.82,76.55,76.76,9377.0,76.3044,76.5635,76.2944,76.5037,9377.0
2025-05-01 10:25:00,76.79,76.85,76.65,76.7,21410.0,76.5336,76.5934,76.3941,76.4439,21410.0
2025-05-01 10:30:00,76.7,76.74,76.51,76.62,11025.0,76.4439,76.4838,76.2545,76.3642,11025.0
2025-05-01 10:35:00,76.68,76.93,76.68,76.91,9595.0,76.424,76.6731,76.424,76.6532,9595.0
2025-05-01 10:40:00,76.97,77.11,76.72,76.72,57878.0,76.713,76.8525,76.4638,76.4638,57878.0
2025-05-01 10:45:00,76.74,76.99,76.72,76.99,14714.0,76.4838,76.7329,76.4638,76.7329,14714.0
2025-05-01 10:50:00,76.95,77.0,76.85,76.9,17883.0,76.6931,76.7429,76.5934,76.6432,17883.0
2025-05-01 10:55:00,76.89,77.0,76.89,76.95,8935.0,76.6333,76.7429,76.6333,76.6931,8935.0
2025-05-01 11:00:00,76.95,77.1,76.87,77.09,14455.0,76.6931,76.8426,76.6133,76.8326,14455.0
2025-05-01 11:05:00,77.12,77.22,77.07,77.14,18327.0,76.8625,76.9622,76.8127,76.8824,18327.0
2025-05-01 11:10:00,77.14,77.21,77.01,77.07,13616.0,76.8824,76.9522,76.7529,76.8127,13616.0
2025-05-01 11:15:00,77.08,77.21,77.03,77.06,43840.0,76.8226,76.9522,76.7728,76.8027,43840.0
2025-05-01 11:20:00,77.06,77.08,76.96,77.0,27692.0,76.8027,76.8226,76.703,76.7429,27692.0
2025-05-01 11:25:00,77.08,77.16,77.05,77.13,24046.0,76.8226,76.9024,76.7927,76.8725,24046.0
2025-05-01 11:30:00,77.14,77.18,76.98,77.06,7321.0,76.8824,76.9223,76.723,76.8027,7321.0
2025-05-01 11:35:00,77.06,77.19,76.92,76.97,13506.0,76.8027,76.9323,76.6632,76.713,13506.0
2025-05-01 11:40:00,76.97,76.97,76.79,76.84,9711.0,76.713,76.713,76.5336,76.5834,9711.0
2025-05-01 11:45:00,76.83,76.97,76.82,76.97,20888.0,76.5735,76.713,76.5635,76.713,20888.0
2025-05-01 11:50:00,76.97,76.97,76.81,76.9,15584.0,76.713,76.713,76.5535,76.6432,15584.0
2025-05-01 11:55:00,76.88,76.88,76.58,76.62,15355.0,76.6233,76.6233,76.3243,76.3642,15355.0
2025-05-01 12:00:00,76.62,76.66,76.38,76.52,52133.0,76.3642,76.404,76.125,76.2645,52133.0
2025-05-01 12:05:00,76.52,76.67,76.52,76.67,6177.0,76.2645,76.414,76.2645,76.414,6177.0
2025-05-01 12:10:00,76.63,76.66,76.48,76.5,10277.0,76.3741,76.404,76.2246,76.2446,10277.0
2025-05-01 12:15:00,76.49,76.54,76.31,76.52,26046.0,76.2346,76.2844,76.0552,76.2645,26046.0
2025-05-01 12:20:00,76.51,76.76,76.51,76.73,31357.0,76.2545,76.5037,76.2545,76.4738,31357.0
2025-05-01 12:25:00,76.73,76.94,76.64,76.73,70998.0,76.4738,76.6831,76.3841,76.4738,70998.0
2025-05-01 12:30:00,76.74,76.8,76.69,76.74,6496.0,76.4838,76.5436,76.4339,76.4838,6496.0
2025-05-01 12:35:00,76.76,76.8,76.67,76.71,10829.0,76.5037,76.5436,76.414,76.4539,10829.0
2025-05-01 12:40:00,76.73,76.82,76.67,76.77,16039.0,76.4738,76.5635,76.414,76.5137,16039.0
2025-05-01 12:45:00,76.77,76.77,76.6,76.6,11495.0,76.5137,76.5137,76.3442,76.3442,11495.0
2025-05-01 12:50:00,76.62,76.71,76.55,76.65,44602.0,76.3642,76.4539,76.2944,76.3941,44602.0
2025-05-01 12:55:00,76.64,76.76,76.59,76.65,15224.0,76.3841,76.5037,76.3343,76.3941,15224.0
2025-05-01 13:00:00,76.66,76.81,76.63,76.81,9459.0,76.404,76.5535,76.3741,76.5535,9459.0
2025-05-01 13:05:00,76.82,76.93,76.79,76.9,10222.0,76.5635,76.6731,76.5336,76.6432,10222.0
2025-05-01 13:10:00,76.88,76.95,76.84,76.94,23562.0,76.6233,76.6931,76.5834,76.6831,23562.0
2025-05-01 13:15:00,76.96,76.99,76.87,76.87,29597.0,76.703,76.7329,76.6133,76.6133,29597.0
2025-05-01 13:20:00,76.88,76.98,76.85,76.92,13917.0,76.6233,76.723,76.5934,76.6632,13917.0
2025-05-01 13:25:00,76.93,76.94,76.8,76.85,14184.0,76.6731,76.6831,76.5436,76.5934,14184.0
2025-05-01 13:30:00,76.83,76.97,76.83,76.97,15277.0,76.5735,76.713,76.5735,76.713,15277.0
2025-05-01 13:35:00,76.98,76.98,76.84,76.85,16063.0,76.723,76.723,76.5834,76.5934,16063.0
2025-05-01 13:40:00,76.87,76.87,76.78,76.83,16419.0,76.6133,76.6133,76.5236,76.5735,16419.0
2025-05-01 13:45:00,76.81,76.87,76.77,76.85,10423.0,76.5535,76.6133,76.5137,76.5934,10423.0
2025-05-01 13:50:00,76.86,76.92,76.78,76.86,12216.0,76.6034,76.6632,76.5236,76.6034,12216.0
2025-05-01 13:55:00,76.87,76.87,76.73,76.73,14704.0,76.6133,76.6133,76.4738,76.4738,14704.0
2025-05-01 14:00:00,76.72,76.78,76.7,76.77,12095.0,76.4638,76.5236,76.4439,76.5137,12095.0
2025-05-01 14:05:00,76.79,76.9,76.72,76.86,42131.0,76.5336,76.6432,76.4638,76.6034,42131.0
2025-05-01 14:10:00,76.86,76.93,76.82,76.92,5497.0,76.6034,76.6731,76.5635,76.6632,5497.0
2025-05-01 14:15:00,76.93,77.0,76.9,76.94,20909.0,76.6731,76.7429,76.6432,76.6831,20909.0
2025-05-01 14:20:00,76.94,76.94,76.85,76.9,12829.0,76.6831,76.6831,76.5934,76.6432,12829.0
2025-05-01 14:25:00,76.89,76.95,76.81,76.95,10035.0,76.6333,76.6931,76.5535,76.6931,10035.0
2025-05-01 14:30:00,76.95,77.01,76.92,76.92,17639.0,76.6931,76.7529,76.6632,76.6632,17639.0
2025-05-01 14:35:00,76.92,77.06,76.92,77.03,13929.0,76.6632,76.8027,76.6632,76.7728,13929.0
2025-05-01 14:40:00,77.05,77.09,76.98,77.07,20728.0,76.7927,76.8326,76.723,76.8127,20728.0
2025-05-01 14:45:00,77.09,77.11,76.89,76.99,28115.0,76.8326,76.8525,76.6333,76.7329,28115.0
2025-05-01 14:50:00,76.98,77.02,76.89,76.94,14460.0,76.723,76.7628,76.6333,76.6831,14460.0
2025-05-01 14:55:00,76.93,76.97,76.87,76.87,12961.0,76.6731,76.713,76.6133,76.6133,12961.0
2025-05-01 15:00:00,76.87,77.0,76.81,76.98,16976.0,76.6133,76.7429,76.5535,76.723,16976.0
2025-05-01 15:05:00,76.97,77.02,76.89,76.9,17710.0,76.713,76.7628,76.6333,76.6432,17710.0
2025-05-01 15:10:00,76.88,76.96,76.83,76.95,15449.0,76.6233,76.703,76.5735,76.6931,15449.0
2025-05-01 15:15:00,76.96,77.01,76.88,76.88,19725.0,76.703,76.7529,76.6233,76.6233,19725.0
2025-05-01 15:20:00,76.91,76.91,76.84,76.88,10199.0,76.6532,76.6532,76.5834,76.6233,10199.0
2025-05-01 15:25:00,76.9,76.98,76.87,76.98,16298.0,76.6432,76.723,76.6133,76.723,16298.0
2025-05-01 15:30:00,76.98,77.05,76.93,76.95,21634.0,76.723,76.7927,76.6731,76.6931,21634.0
2025-05-01 15:35:00,76.93,76.99,76.86,76.89,21309.0,76.6731,76.7329,76.6034,76.6333,21309.0
2025-05-01 15:40:00,76.9,77.02,76.9,77.0,28623.0,76.6432,76.7628,76.6432,76.7429,28623.0
2025-05-01 15:45:00,77.0,77.17,76.94,77.14,27997.0,76.7429,76.9123,76.6831,76.8824,27997.0
2025-05-01 15:50:00,77.18,77.18,76.85,76.91,56810.0,76.9223,76.9223,76.5934,76.6532,56810.0
2025-05-01 15:55:00,76.91,76.91,76.51,76.56,165129.0,76.6532,76.6532,76.2545,76.3044,165129.0
2025-05-02 09:30:00,77.73,78.26,77.55,78.13,22932.0,77.4705,77.9987,77.2911,77.8691,22932.0
2025-05-02 09:35:00,78.13,78.25,77.95,78.24,22333.0,77.8691,77.9887,77.6897,77.9787,22333.0
2025-05-02 09:40:00,78.25,78.42,78.04,78.19,10929.0,77.9887,78.1581,77.7794,77.9289,10929.0
2025-05-02 09:45:00,78.3,78.3,77.86,77.96,12490.0,78.0385,78.0385,77.6,77.6997,12490.0
2025-05-02 09:50:00,77.89,77.93,77.38,77.43,22941.0,77.6299,77.6698,77.1216,77.1715,22941.0
2025-05-02 09:55:00,77.4,77.47,77.05,77.2,21735.0,77.1416,77.2113,76.7927,76.9422,21735.0
2025-05-02 10:00:00,77.25,77.38,77.07,77.11,15355.0,76.9921,77.1216,76.8127,76.8525,15355.0
2025-05-02 10:05:00,77.11,77.55,77.11,77.53,20234.0,76.8525,77.2911,76.8525,77.2711,20234.0
2025-05-02 10:10:00,77.5,77.79,77.42,77.74,12158.0,77.2412,77.5302,77.1615,77.4804,12158.0
2025-05-02 10:15:00,77.71,77.91,77.71,77.85,9582.0,77.4505,77.6498,77.4505,77.59,9582.0
2025-05-02 10:20:00,77.84,77.95,77.78,77.84,13773.0,77.5801,77.6897,77.5203,77.5801,13773.0
2025-05-02 10:25:00,77.84,78.05,77.76,78.01,20238.0,77.5801,77.7894,77.5003,77.7495,20238.0
2025-05-02 10:30:00,78.01,78.01,77.78,77.78,20612.0,77.7495,77.7495,77.5203,77.5203,20612.0
2025-05-02 10:35:00,77.85,77.89,77.71,77.89,26175.0,77.59,77.6299,77.4505,77.6299,26175.0
2025-05-02 10:40:00,77.9,77.9,77.72,77.75,13572.0,77.6399,77.6399,77.4605,77.4904,13572.0
2025-05-02 10:45:00,77.78,77.95,77.73,77.88,29928.0,77.5203,77.6897,77.4705,77.6199,29928.0
2025-05-02 10:50:00,77.87,77.94,77.79,77.87,11727.0,77.61,77.6797,77.5302,77.61,11727.0
2025-05-02 10:55:00,77.89,78.03,77.88,78.02,7838.0,77.6299,77.7694,77.6199,77.7595,7838.0
2025-05-02 11:00:00,78.02,78.06,77.85,77.94,18814.0,77.7595,77.7993,77.59,77.6797,18814.0
2025-05-02 11:05:00,77.96,77.99,77.83,77.86,22313.0,77.6997,77.7296,77.5701,77.6,22313.0
2025-05-02 11:10:00,77.86,77.89,77.81,77.85,8615.0,77.6,77.6299,77.5502,77.59,8615.0
2025-05-02 11:15:00,77.85,77.92,77.78,77.81,12534.0,77.59,77.6598,77.5203,77.5502,12534.0
2025-05-02 11:20:00,77.81,77.86,77.73,77.85,11896.0,77.5502,77.6,77.4705,77.59,11896.0
2025-05-02 11:25:00,77.83,77.83,77.56,77.61,10061.0,77.5701,77.5701,77.301,77.3509,10061.0
2025-05-02 11:30:00,77.62,77.77,77.6,77.75,8999.0,77.3608,77.5103,77.3409,77.4904,8999.0
2025-05-02 11:35:00,77.75,77.87,77.73,77.87,7420.0,77.4904,77.61,77.4705,77.61,7420.0
2025-05-02 11:40:00,77.91,77.93,77.84,77.89,7849.0,77.6498,77.6698,77.5801,77.6299,7849.0
2025-05-02 11:45:00,77.87,78.0,77.84,77.98,18676.0,77.61,77.7395,77.5801,77.7196,18676.0
2025-05-02 11:50:00,77.97,77.99,77.9,77.95,8237.0,77.7096,77.7296,77.6399,77.6897,8237.0
2025-05-02 11:55:00,77.94,77.98,77.9,77.98,12123.0,77.6797,77.7196,77.6399,77.7196,12123.0
2025-05-02 12:00:00,77.99,78.34,77.97,78.3,41255.0,77.7296,78.0784,77.7096,78.0385,41255.0
2025-05-02 12:05:00,78.33,78.39,78.23,78.32,14448.0,78.0684,78.1282,77.9688,78.0585,14448.0
2025-05-02 12:10:00,78.28,78.51,78.27,78.47,10518.0,78.0186,78.2478,78.0086,78.208,10518.0
2025-05-02 12:15:00,78.47,78.62,78.44,78.62,9097.0,78.208,78.3575,78.1781,78.3575,9097.0
2025-05-02 12:20:00,78.63,78.63,78.5,78.56,12676.0,78.3674,78.3674,78.2379,78.2977,12676.0
2025-05-02 12:25:00,78.56,78.74,78.55,78.65,23562.0,78.2977,78.4771,78.2877,78.3874,23562.0
2025-05-02 12:30:00,78.66,78.82,78.63,78.8,18808.0,78.3973,78.5568,78.3674,78.5369,18808.0
2025-05-02 12:35:00,78.8,78.87,78.75,78.85,17685.0,78.5369,78.6066,78.487,78.5867,17685.0
2025-05-02 12:40:00,78.87,78.89,78.8,78.86,14294.0,78.6066,78.6266,78.5369,78.5967,14294.0
2025-05-02 12:45:00,78.86,78.89,78.74,78.89,44243.0,78.5967,78.6266,78.4771,78.6266,44243.0
2025-05-02 12:50:00,78.89,78.93,78.83,78.9,13271.0,78.6266,78.6664,78.5668,78.6365,13271.0
2025-05-02 12:55:00,78.89,78.9,78.8,78.83,16461.0,78.6266,78.6365,78.5369,78.5668,16461.0
2025-05-02 13:00:00,78.81,78.86,78.7,78.82,15950.0,78.5468,78.5967,78.4372,78.5568,15950.0
2025-05-02 13:05:00,78.81,78.81,78.7,78.75,27969.0,78.5468,78.5468,78.4372,78.487,27969.0
2025-05-02 13:10:00,78.73,78.75,78.58,78.62,19029.0,78.4671,78.487,78.3176,78.3575,19029.0
2025-05-02 13:15:00,78.62,78.67,78.51,78.66,33118.0,78.3575,78.4073,78.2478,78.3973,33118.0
2025-05-02 13:20:00,78.66,78.74,78.6,78.63,15213.0,78.3973,78.4771,78.3375,78.3674,15213.0
2025-05-02 13:25:00,78.6,78.67,78.57,78.64,15920.0,78.3375,78.4073,78.3076,78.3774,15920.0
2025-05-02 13:30:00,78.64,78.65,78.59,78.62,13081.0,78.3774,78.3874,78.3276,78.3575,13081.0
2025-05-02 13:35:00,78.62,78.62,78.54,78.58,17236.0,78.3575,78.3575,78.2777,78.3176,17236.0
2025-05-02 13:40:00,78.6,78.61,78.53,78.53,9209.0,78.3375,78.3475,78.2678,78.2678,9209.0
2025-05-02 13:45:00,78.52,78.65,78.52,78.62,8690.0,78.2578,78.3874,78.2578,78.3575,8690.0
2025-05-02 13:50:00,78.61,78.76,78.59,78.73,23388.0,78.3475,78.497,78.3276,78.4671,23388.0
2025-05-02 13:55:00,78.72,78.72,78.66,78.68,11024.0,78.4571,78.4571,78.3973,78.4173,11024.0
2025-05-02 14:00:00,78.7,78.75,78.64,78.64,48182.0,78.4372,78.487,78.3774,78.3774,48182.0
2025-05-02 14:05:00,78.64,78.71,78.63,78.68,14889.0,78.3774,78.4472,78.3674,78.4173,14889.0
2025-05-02 14:10:00,78.67,78.68,78.57,78.65,17998.0,78.4073,78.4173,78.3076,78.3874,17998.0
2025-05-02 14:15:00,78.64,78.72,78.58,78.7,10538.0,78.3774,78.4571,78.3176,78.4372,10538.0
2025-05-02 14:20:00,78.7,78.7,78.6,78.62,18994.0,78.4372,78.4372,78.3375,78.3575,18994.0
2025-05-02 14:25:00,78.63,78.7,78.6,78.7,8826.0,78.3674,78.4372,78.3375,78.4372,8826.0
2025-05-02 14:30:00,78.7,78.77,78.67,78.77,14929.0,78.4372,78.507,78.4073,78.507,14929.0
2025-05-02 14:35:00,78.77,78.84,78.73,78.8,21303.0,78.507,78.5767,78.4671,78.5369,21303.0
2025-05-02 14:40:00,78.78,78.86,78.72,78.86,20542.0,78.5169,78.5967,78.4571,78.5967,20542.0
2025-05-02 14:45:00,78.83,78.94,78.83,78.83,24012.0,78.5668,78.6764,78.5668,78.5668,24012.0
2025-05-02 14:50:00,78.83,78.84,78.64,78.77,15826.0,78.5668,78.5767,78.3774,78.507,15826.0
2025-05-02 14:55:00,78.72,78.82,78.71,78.71,10177.0,78.4571,78.5568,78.4472,78.4472,10177.0
2025-05-02 15:00:00,78.72,78.81,78.67,78.7,16111.0,78.4571,78.5468,78.4073,78.4372,16111.0
2025-05-02 15:05:00,78.7,78.82,78.65,78.79,14695.0,78.4372,78.5568,78.3874,78.5269,14695.0
2025-05-02 15:10:00,78.79,78.85,78.69,78.85,14942.0,78.5269,78.5867,78.4272,78.5867,14942.0
2025-05-02 15:15:00,78.84,78.94,78.82,78.94,16289.0,78.5767,78.6764,78.5568,78.6764,16289.0
2025-05-02 15:20:00,78.92,79.03,78.9,79.0,11857.0,78.6565,78.7661,78.6365,78.7362,11857.0
2025-05-02 15:25:00,79.01,79.02,78.91,78.94,10762.0,78.7462,78.7561,78.6465,78.6764,10762.0
2025-05-02 15:30:00,78.93,79.01,78.88,78.92,21463.0,78.6664,78.7462,78.6166,78.6565,21463.0
2025-05-02 15:35:00,78.89,79.09,78.86,79.09,18857.0,78.6266,78.8259,78.5967,78.8259,18857.0
2025-05-02 15:40:00,79.08,79.19,79.05,79.14,19680.0,78.8159,78.9256,78.786,78.8757,19680.0
2025-05-02 15:45:00,79.13,79.13,78.95,78.98,36813.0,78.8658,78.8658,78.6864,78.7163,36813.0
2025-05-02 15:50:00,78.98,79.14,78.87,78.97,68629.0,78.7163,78.8757,78.6066,78.7063,68629.0
2025-05-02 15:55:00,78.95,78.98,78.69,78.84,209328.0,78.6864,78.7163,78.4272,78.5767,209328.0
2025-05-05 09:30:00,78.76,78.94,78.03,78.89,60108.0,78.497,78.6764,77.7694,78.6266,60108.0
2025-05-05 09:35:00,78.83,79.03,78.66,78.81,18240.0,78.5668,78.7661,78.3973,78.5468,18240.0
2025-05-05 09:40:00,78.86,79.09,78.74,79.05,17284.0,78.5967,78.8259,78.4771,78.786,17284.0
2025-05-05 09:45:00,79.03,79.14,78.85,79.06,27353.0,78.7661,78.8757,78.5867,78.796,27353.0
2025-05-05 09:50:00,79.09,79.19,78.91,79.19,23832.0,78.8259,78.9256,78.6465,78.9256,23832.0
2025-05-05 09:55:00,79.25,79.52,79.19,79.41,17853.0,78.9854,79.2545,78.9256,79.1448,17853.0
2025-05-05 10:00:00,79.51,79.8,79.46,79.57,22864.0,79.2445,79.5335,79.1947,79.3043,22864.0
2025-05-05 10:05:00,79.55,79.61,79.26,79.29,16029.0,79.2844,79.3442,78.9953,79.0252,16029.0
2025-05-05 10:10:00,79.26,79.52,79.16,79.39,28727.0,78.9953,79.2545,78.8957,79.1249,28727.0
2025-05-05 10:15:00,79.43,79.72,79.4,79.66,27765.0,79.1648,79.4538,79.1349,79.394,27765.0
2025-05-05 10:20:00,79.66,79.77,79.53,79.75,27698.0,79.394,79.5036,79.2644,79.4837,27698.0
2025-05-05 10:25:00,79.77,80.01,79.72,79.96,36080.0,79.5036,79.7428,79.4538,79.693,36080.0
2025-05-05 10:30:00,79.94,80.08,79.89,80.0,34048.0,79.6731,79.8126,79.6232,79.7329,34048.0
2025-05-05 10:35:00,80.03,80.26,79.96,80.24,40274.0,79.7628,79.992,79.693,79.9721,40274.0
2025-05-05 10:40:00,80.25,80.42,80.21,80.38,37570.0,79.982,80.1515,79.9422,80.1116,37570.0
2025-05-05 10:45:00,80.37,80.44,80.21,80.41,43880.0,80.1016,80.1714,79.9422,80.1415,43880.0
2025-05-05 10:50:00,80.38,80.39,80.09,80.26,62576.0,80.1116,80.1216,79.8226,79.992,62576.0
2025-05-05 10:55:00,80.25,80.45,80.2,80.2,70756.0,79.982,80.1814,79.9322,79.9322,70756.0
2025-05-05 11:00:00,80.23,80.43,80.2,80.36,25501.0,79.9621,80.1614,79.9322,80.0917,25501.0
2025-05-05 11:05:00,80.35,80.42,80.29,80.35,41536.0,80.0817,80.1515,80.0219,80.0817,41536.0
2025-05-05 11:10:00,80.37,80.44,80.27,80.31,32180.0,80.1016,80.1714,80.002,80.0418,32180.0
2025-05-05 11:15:00,80.34,80.4,80.26,80.35,26304.0,80.0717,80.1315,79.992,80.0817,26304.0
2025-05-05 11:20:00,80.33,80.45,80.29,80.44,26776.0,80.0618,80.1814,80.0219,80.1714,26776.0
2025-05-05 11:25:00,80.44,80.47,80.34,80.41,39398.0,80.1714,80.2013,80.0717,80.1415,39398.0
2025-05-05 11:30:00,80.4,80.41,79.95,79.95,35988.0,80.1315,80.1415,79.683,79.683,35988.0
2025-05-05 11:35:00,79.93,79.99,79.74,79.74,27537.0,79.6631,79.7229,79.4737,79.4737,27537.0
2025-05-05 11:40:00,79.75,79.87,79.73,79.84,20259.0,79.4837,79.6033,79.4638,79.5734,20259.0
2025-05-05 11:45:00,79.84,79.89,79.79,79.88,22970.0,79.5734,79.6232,79.5236,79.6133,22970.0
2025-05-05 11:50:00,79.9,80.02,79.9,80.02,11506.0,79.6332,79.7528,79.6332,79.7528,11506.0
2025-05-05 11:55:00,80.01,80.01,79.87,79.93,15979.0,79.7428,79.7428,79.6033,79.6631,15979.0
2025-05-05 12:00:00,79.92,80.01,79.88,79.9,18555.0,79.6531,79.7428,79.6133,79.6332,18555.0
2025-05-05 12:05:00,79.91,80.02,79.89,79.89,13435.0,79.6432,79.7528,79.6232,79.6232,13435.0
2025-05-05 12:10:00,79.91,80.0,79.9,79.97,11907.0,79.6432,79.7329,79.6332,79.703,11907.0
2025-05-05 12:15:00,79.97,80.02,79.92,79.92,14455.0,79.703,79.7528,79.6531,79.6531,14455.0
2025-05-05 12:20:00,79.94,79.96,79.76,79.76,24031.0,79.6731,79.693,79.4937,79.4937,24031.0
2025-05-05 12:25:00,79.75,79.79,79.68,79.72,19757.0,79.4837,79.5236,79.4139,79.4538,19757.0
2025-05-05 12:30:00,79.71,79.75,79.64,79.73,17132.0,79.4438,79.4837,79.3741,79.4638,17132.0
2025-05-05 12:35:00,79.74,79.79,79.68,79.73,16363.0,79.4737,79.5236,79.4139,79.4638,16363.0
2025-05-05 12:40:00,79.72,79.81,79.72,79.78,7798.0,79.4538,79.5435,79.4538,79.5136,7798.0
2025-05-05 12:45:00,79.79,79.79,79.68,79.7,17979.0,79.5236,79.5236,79.4139,79.4339,17979.0
2025-05-05 12:50:00,79.72,79.82,79.7,79.82,12131.0,79.4538,79.5535,79.4339,79.5535,12131.0
2025-05-05 12:55:00,79.82,79.84,79.78,79.79,8209.0,79.5535,79.5734,79.5136,79.5236,8209.0
2025-05-05 13:00:00,79.77,79.77,79.7,79.71,23184.0,79.5036,79.5036,79.4339,79.4438,23184.0
2025-05-05 13:05:00,79.72,79.72,79.68,79.72,13215.0,79.4538,79.4538,79.4139,79.4538,13215.0
2025-05-05 13:10:00,79.71,79.8,79.57,79.65,34786.0,79.4438,79.5335,79.3043,79.384,34786.0
2025-05-05 13:15:00,79.64,79.65,79.51,79.52,16955.0,79.3741,79.384,79.2445,79.2545,16955.0
2025-05-05 13:20:00,79.52,79.62,79.52,79.59,7139.0,79.2545,79.3541,79.2545,79.3242,7139.0
2025-05-05 13:25:00,79.58,79.65,79.58,79.61,11486.0,79.3143,79.384,79.3143,79.3442,11486.0
2025-05-05 13:30:00,79.61,79.83,79.6,79.83,31386.0,79.3442,79.5634,79.3342,79.5634,31386.0
2025-05-05 13:35:00,79.84,79.92,79.82,79.88,10376.0,79.5734,79.6531,79.5535,79.6133,10376.0
2025-05-05 13:40:00,79.88,79.92,79.82,79.83,12666.0,79.6133,79.6531,79.5535,79.5634,12666.0
2025-05-05 13:45:00,79.83,79.98,79.82,79.95,7945.0,79.5634,79.7129,79.5535,79.683,7945.0
2025-05-05 13:50:00,79.96,80.08,79.96,80.06,15060.0,79.693,79.8126,79.693,79.7927,15060.0
2025-05-05 13:55:00,80.07,80.11,80.03,80.06,22347.0,79.8026,79.8425,79.7628,79.7927,22347.0
2025-05-05 14:00:00,80.06,80.1,80.05,80.08,11922.0,79.7927,79.8325,79.7827,79.8126,11922.0
2025-05-05 14:05:00,80.07,80.14,80.04,80.14,16444.0,79.8026,79.8724,79.7727,79.8724,16444.0
2025-05-05 14:10:00,80.14,80.14,80.07,80.13,9613.0,79.8724,79.8724,79.8026,79.8624,9613.0
2025-05-05 14:15:00,80.12,80.18,79.95,79.96,32497.0,79.8525,79.9123,79.683,79.693,32497.0
2025-05-05 14:20:00,79.94,80.07,79.93,80.06,8047.0,79.6731,79.8026,79.6631,79.7927,8047.0
2025-05-05 14:25:00,80.06,80.06,79.99,80.0,13295.0,79.7927,79.7927,79.7229,79.7329,13295.0
2025-05-05 14:30:00,80.01,80.04,80.0,80.04,6127.0,79.7428,79.7727,79.7329,79.7727,6127.0
2025-05-05 14:35:00,80.04,80.08,79.99,80.08,11588.0,79.7727,79.8126,79.7229,79.8126,11588.0
2025-05-05 14:40:00,80.07,80.11,80.02,80.05,23610.0,79.8026,79.8425,79.7528,79.7827,23610.0
2025-05-05 14:45:00,80.05,80.08,80.03,80.06,23393.0,79.7827,79.8126,79.7628,79.7927,23393.0
2025-05-05 14:50:00,80.05,80.06,79.96,79.97,14775.0,79.7827,79.7927,79.693,79.703,14775.0
2025-05-05 14:55:00,79.97,80.01,79.95,80.0,18527.0,79.703,79.7428,79.683,79.7329,18527.0
2025-05-05 15:00:00,79.99,79.99,79.87,79.97,20654.0,79.7229,79.7229,79.6033,79.703,20654.0
2025-05-05 15:05:00,79.97,80.0,79.83,79.83,17902.0,79.703,79.7329,79.5634,79.5634,17902.0
2025-05-05 15:10:00,79.82,79.89,79.82,79.84,14108.0,79.5535,79.6232,79.5535,79.5734,14108.0
2025-05-05 15:15:00,79.85,79.9,79.73,79.73,32870.0,79.5834,79.6332,79.4638,79.4638,32870.0
2025-05-05 15:20:00,79.75,79.79,79.66,79.66,15465.0,79.4837,79.5236,79.394,79.394,15465.0
2025-05-05 15:25:00,79.66,79.71,79.64,79.65,17453.0,79.394,79.4438,79.3741,79.384,17453.0
2025-05-05 15:30:00,79.65,79.67,79.5,79.51,33892.0,79.384,79.404,79.2345,79.2445,33892.0
2025-05-05 15:35:00,79.51,79.58,79.49,79.53,39338.0,79.2445,79.3143,79.2246,79.2644,39338.0
2025-05-05 15:40:00,79.54,79.69,79.53,79.64,55117.0,79.2744,79.4239,79.2644,79.3741,55117.0
2025-05-05 15:45:00,79.64,79.64,79.27,79.44,67882.0,79.3741,79.3741,79.0053,79.1747,67882.0
2025-05-05 15:50:00,79.43,79.48,79.27,79.32,63612.0,79.1648,79.2146,79.0053,79.0551,63612.0
2025-05-05 15:55:00,79.32,79.32,79.17,79.24,134985.0,79.0551,79.0551,78.9056,78.9754,134985.0
2025-05-06 09:30:00,78.43,78.78,77.01,78.5,91097.0,78.1681,78.5169,76.7529,78.2379,91097.0
2025-05-06 09:35:00,78.15,78.38,77.64,78.16,42164.0,77.889,78.1183,77.3808,77.899,42164.0
2025-05-06 09:40:00,78.23,78.26,77.72,77.82,56959.0,77.9688,77.9987,77.4605,77.5601,56959.0
2025-05-06 09:45:00,77.71,77.95,77.26,77.66,39824.0,77.4505,77.6897,77.002,77.4007,39824.0
2025-05-06 09:50:00,77.64,77.71,77.25,77.54,44819.0,77.3808,77.4505,76.9921,77.2811,44819.0
2025-05-06 09:55:00,77.54,78.35,77.53,78.2,34920.0,77.2811,78.0884,77.2711,77.9389,34920.0
2025-05-06 10:00:00,78.22,78.7,78.1,78.44,33494.0,77.9588,78.4372,77.8392,78.1781,33494.0
2025-05-06 10:05:00,78.44,78.52,78.29,78.45,13437.0,78.1781,78.2578,78.0286,78.188,13437.0
2025-05-06 10:10:00,78.58,79.15,78.47,78.87,41789.0,78.3176,78.8857,78.208,78.6066,41789.0
2025-05-06 10:15:00,78.81,78.95,78.65,78.8,15682.0,78.5468,78.6864,78.3874,78.5369,15682.0
2025-05-06 10:20:00,78.8,79.21,78.75,78.87,21459.0,78.5369,78.9455,78.487,78.6066,21459.0
2025-05-06 10:25:00,78.86,78.98,78.79,78.87,11915.0,78.5967,78.7163,78.5269,78.6066,11915.0
2025-05-06 10:30:00,78.95,79.26,78.91,78.98,26489.0,78.6864,78.9953,78.6465,78.7163,26489.0
2025-05-06 10:35:00,79.0,79.0,78.64,78.81,22354.0,78.7362,78.7362,78.3774,78.5468,22354.0
2025-05-06 10:40:00,78.81,78.96,78.74,78.92,12474.0,78.5468,78.6963,78.4771,78.6565,12474.0
2025-05-06 10:45:00,78.91,78.97,78.69,78.74,19012.0,78.6465,78.7063,78.4272,78.4771,19012.0
2025-05-06 10:50:00,78.69,78.86,78.57,78.79,31576.0,78.4272,78.5967,78.3076,78.5269,31576.0
2025-05-06 10:55:00,78.74,78.91,78.6,78.69,11539.0,78.4771,78.6465,78.3375,78.4272,11539.0
2025-05-06 11:00:00,78.69,78.75,78.59,78.64,12448.0,78.4272,78.487,78.3276,78.3774,12448.0
2025-05-06 11:05:00,78.64,78.74,78.37,78.39,14992.0,78.3774,78.4771,78.1083,78.1282,14992.0
2025-05-06 11:10:00,78.36,78.55,78.35,78.53,34134.0,78.0983,78.2877,78.0884,78.2678,34134.0
2025-05-06 11:15:00,78.53,78.55,78.4,78.47,20664.0,78.2678,78.2877,78.1382,78.208,20664.0
2025-05-06 11:20:00,78.5,78.6,78.41,78.48,17791.0,78.2379,78.3375,78.1482,78.2179,17791.0
2025-05-06 11:25:00,78.47,78.47,78.25,78.35,19857.0,78.208,78.208,77.9887,78.0884,19857.0
2025-05-06 11:30:00,78.38,78.41,78.21,78.39,10982.0,78.1183,78.1482,77.9488,78.1282,10982.0
2025-05-06 11:35:00,78.4,78.4,78.29,78.32,10630.0,78.1382,78.1382,78.0286,78.0585,10630.0
2025-05-06 11:40:00,78.32,78.39,77.96,78.0,24087.0,78.0585,78.1282,77.6997,77.7395,24087.0
2025-05-06 11:45:00,78.03,78.12,77.97,78.11,18121.0,77.7694,77.8591,77.7096,77.8492,18121.0
2025-05-06 11:50:00,78.11,78.15,77.95,77.98,14790.0,77.8492,77.889,77.6897,77.7196,14790.0
2025-05-06 11:55:00,77.98,78.25,77.95,78.25,21757.0,77.7196,77.9887,77.6897,77.9887,21757.0
2025-05-06 12:00:00,78.23,78.6,78.2,78.54,35702.0,77.9688,78.3375,77.9389,78.2777,35702.0
2025-05-06 12:05:00,78.54,78.64,78.48,78.56,15364.0,78.2777,78.3774,78.2179,78.2977,15364.0
2025-05-06 12:10:00,78.56,78.81,78.37,78.74,57554.0,78.2977,78.5468,78.1083,78.4771,57554.0
2025-05-06 12:15:00,78.74,78.74,78.56,78.59,22894.0,78.4771,78.4771,78.2977,78.3276,22894.0
2025-05-06 12:20:00,78.56,78.58,78.29,78.36,27675.0,78.2977,78.3176,78.0286,78.0983,27675.0
2025-05-06 12:25:00,78.39,78.46,78.28,78.38,17798.0,78.1282,78.198,78.0186,78.1183,17798.0
2025-05-06 12:30:00,78.4,78.79,78.37,78.79,24842.0,78.1382,78.5269,78.1083,78.5269,24842.0
2025-05-06 12:35:00,78.79,78.87,78.57,78.58,36607.0,78.5269,78.6066,78.3076,78.3176,36607.0
2025-05-06 12:40:00,78.6,78.65,78.37,78.39,17307.0,78.3375,78.3874,78.1083,78.1282,17307.0
2025-05-06 12:45:00,78.37,78.37,78.24,78.28,9659.0,78.1083,78.1083,77.9787,78.0186,9659.0
2025-05-06 12:50:00,78.27,78.27,78.14,78.23,17720.0,78.0086,78.0086,77.8791,77.9688,17720.0
2025-05-06 12:55:00,78.23,78.23,78.05,78.18,13585.0,77.9688,77.9688,77.7894,77.9189,13585.0
2025-05-06 13:00:00,78.17,78.28,78.09,78.17,42386.0,77.909,78.0186,77.8292,77.909,42386.0
2025-05-06 13:05:00,78.17,78.27,78.16,78.24,10182.0,77.909,78.0086,77.899,77.9787,10182.0
2025-05-06 13:10:00,78.24,78.47,78.16,78.44,21078.0,77.9787,78.208,77.899,78.1781,21078.0
2025-05-06 13:15:00,78.49,78.59,78.34,78.59,19191.0,78.2279,78.3276,78.0784,78.3276,19191.0
2025-05-06 13:20:00,78.58,78.63,78.33,78.36,23634.0,78.3176,78.3674,78.0684,78.0983,23634.0
2025-05-06 13:25:00,78.34,78.41,78.23,78.23,22060.0,78.0784,78.1482,77.9688,77.9688,22060.0
2025-05-06 13:30:00,78.2,78.48,78.2,78.48,14932.0,77.9389,78.2179,77.9389,78.2179,14932.0
2025-05-06 13:35:00,78.49,78.53,78.3,78.37,20328.0,78.2279,78.2678,78.0385,78.1083,20328.0
2025-05-06 13:40:00,78.36,78.36,78.17,78.17,16112.0,78.0983,78.0983,77.909,77.909,16112.0
2025-05-06 13:45:00,78.17,78.26,78.15,78.25,11960.0,77.909,77.9987,77.889,77.9887,11960.0
2025-05-06 13:50:00,78.24,78.36,78.21,78.24,19692.0,77.9787,78.0983,77.9488,77.9787,19692.0
2025-05-06 13:55:00,78.23,78.35,78.12,78.18,30286.0,77.9688,78.0884,77.8591,77.9189,30286.0
2025-05-06 14:00:00,78.19,78.47,78.19,78.44,21444.0,77.9289,78.208,77.9289,78.1781,21444.0
2025-05-06 14:05:00,78.45,78.45,78.08,78.09,19151.0,78.188,78.188,77.8193,77.8292,19151.0
2025-05-06 14:10:00,78.08,78.27,78.01,78.27,44550.0,77.8193,78.0086,77.7495,78.0086,44550.0
2025-05-06 14:15:00,78.23,78.54,78.21,78.44,35766.0,77.9688,78.2777,77.9488,78.1781,35766.0
2025-05-06 14:20:00,78.44,78.7,78.39,78.66,69113.0,78.1781,78.4372,78.1282,78.3973,69113.0
2025-05-06 14:25:00,78.66,78.77,78.49,78.67,47012.0,78.3973,78.507,78.2279,78.4073,47012.0
2025-05-06 14:30:00,78.7,78.71,78.52,78.54,15088.0,78.4372,78.4472,78.2578,78.2777,15088.0
2025-05-06 14:35:00,78.52,78.59,78.45,78.56,18340.0,78.2578,78.3276,78.188,78.2977,18340.0
2025-05-06 14:40:00,78.57,78.78,78.56,78.75,26537.0,78.3076,78.5169,78.2977,78.487,26537.0
2025-05-06 14:45:00,78.75,78.79,78.59,78.64,19730.0,78.487,78.5269,78.3276,78.3774,19730.0
2025-05-06 14:50:00,78.67,78.71,78.53,78.71,15074.0,78.4073,78.4472,78.2678,78.4472,15074.0
2025-05-06 14:55:00,78.71,78.76,78.61,78.74,17118.0,78.4472,78.497,78.3475,78.4771,17118.0
2025-05-06 15:00:00,78.73,78.79,78.64,78.75,51402.0,78.4671,78.5269,78.3774,78.487,51402.0
2025-05-06 15:05:00,78.74,78.83,78.71,78.79,33844.0,78.4771,78.5668,78.4472,78.5269,33844.0
2025-05-06 15:10:00,78.79,79.02,78.76,78.93,76909.0,78.5269,78.7561,78.497,78.6664,76909.0
2025-05-06 15:15:00,78.93,79.15,78.91,79.04,37809.0,78.6664,78.8857,78.6465,78.7761,37809.0
2025-05-06 15:20:00,79.04,79.15,78.91,78.93,49733.0,78.7761,78.8857,78.6465,78.6664,49733.0
2025-05-06 15:25:00,78.92,79.07,78.82,79.07,34787.0,78.6565,78.806,78.5568,78.806,34787.0
2025-05-06 15:30:00,79.07,79.16,78.93,79.16,41972.0,78.806,78.8957,78.6664,78.8957,41972.0
2025-05-06 15:35:00,79.16,79.21,79.08,79.09,30108.0,78.8957,78.9455,78.8159,78.8259,30108.0
2025-05-06 15:40:00,79.09,79.39,79.07,79.38,27327.0,78.8259,79.1249,78.806,79.1149,27327.0
2025-05-06 15:45:00,79.39,79.53,79.33,79.4,41351.0,79.1249,79.2644,79.0651,79.1349,41351.0
2025-05-06 15:50:00,79.39,79.68,79.37,79.66,86512.0,79.1249,79.4139,79.105,79.394,86512.0
2025-05-06 15:55:00,79.64,79.64,79.16,79.27,254557.0,79.3741,79.3741,78.8957,79.0053,254557.0
2025-05-07 09:30:00,79.38,80.13,79.38,80.13,59943.0,79.1149,79.8624,79.1149,79.8624,59943.0
2025-05-07 09:35:00,79.96,80.21,79.6,80.21,13318.0,79.693,79.9422,79.3342,79.9422,13318.0
2025-05-07 09:40:00,80.1,80.21,80.02,80.14,19906.0,79.8325,79.9422,79.7528,79.8724,19906.0
2025-05-07 09:45:00,80.16,80.18,79.75,79.9,52534.0,79.8923,79.9123,79.4837,79.6332,52534.0
2025-05-07 09:50:00,79.9,80.0,79.84,79.84,8329.0,79.6332,79.7329,79.5734,79.5734,8329.0
2025-05-07 09:55:00,79.86,80.35,79.86,80.16,11073.0,79.5933,80.0817,79.5933,79.8923,11073.0
2025-05-07 10:00:00,80.09,80.12,79.66,79.66,10791.0,79.8226,79.8525,79.394,79.394,10791.0
2025-05-07 10:05:00,79.67,79.74,79.29,79.3,54300.0,79.404,79.4737,79.0252,79.0352,54300.0
2025-05-07 10:10:00,79.32,79.33,79.0,79.16,19846.0,79.0551,79.0651,78.7362,78.8957,19846.0
2025-05-07 10:15:00,79.16,79.18,77.99,78.32,140329.0,78.8957,78.9156,77.7296,78.0585,140329.0
2025-05-07 10:20:00,78.32,78.62,78.28,78.47,23797.0,78.0585,78.3575,78.0186,78.208,23797.0
2025-05-07 10:25:00,78.48,78.48,78.19,78.31,14560.0,78.2179,78.2179,77.9289,78.0485,14560.0
2025-05-07 10:30:00,78.33,78.55,78.12,78.36,38311.0,78.0684,78.2877,77.8591,78.0983,38311.0
2025-05-07 10:35:00,78.36,78.52,78.2,78.52,32511.0,78.0983,78.2578,77.9389,78.2578,32511.0
2025-05-07 10:40:00,78.49,78.49,78.24,78.28,16218.0,78.2279,78.2279,77.9787,78.0186,16218.0
2025-05-07 10:45:00,78.32,78.6,78.29,78.38,12556.0,78.0585,78.3375,78.0286,78.1183,12556.0
2025-05-07 10:50:00,78.38,78.45,78.01,78.01,8110.0,78.1183,78.188,77.7495,77.7495,8110.0
2025-05-07 10:55:00,78.03,78.1,77.84,77.86,16513.0,77.7694,77.8392,77.5801,77.6,16513.0
2025-05-07 11:00:00,77.87,78.19,77.86,78.1,17693.0,77.61,77.9289,77.6,77.8392,17693.0
2025-05-07 11:05:00,78.13,78.27,78.08,78.2,11154.0,77.8691,78.0086,77.8193,77.9389,11154.0
2025-05-07 11:10:00,78.22,78.26,78.06,78.06,7823.0,77.9588,77.9987,77.7993,77.7993,7823.0
2025-05-07 11:15:00,78.03,78.2,77.99,78.17,22642.0,77.7694,77.9389,77.7296,77.909,22642.0
2025-05-07 11:20:00,78.14,78.5,78.12,78.5,18496.0,77.8791,78.2379,77.8591,78.2379,18496.0
2025-05-07 11:25:00,78.44,78.49,78.3,78.43,53289.0,78.1781,78.2279,78.0385,78.1681,53289.0
2025-05-07 11:30:00,78.41,78.73,78.41,78.72,14549.0,78.1482,78.4671,78.1482,78.4571,14549.0
2025-05-07 11:35:00,78.72,78.81,78.63,78.73,19905.0,78.4571,78.5468,78.3674,78.4671,19905.0
2025-05-07 11:40:00,78.74,78.89,78.74,78.89,26786.0,78.4771,78.6266,78.4771,78.6266,26786.0
2025-05-07 11:45:00,78.88,78.92,78.65,78.73,7040.0,78.6166,78.6565,78.3874,78.4671,7040.0
2025-05-07 11:50:00,78.7,78.75,78.52,78.66,17005.0,78.4372,78.487,78.2578,78.3973,17005.0
2025-05-07 11:55:00,78.66,78.96,78.63,78.92,9266.0,78.3973,78.6963,78.3674,78.6565,9266.0
2025-05-07 12:00:00,78.9,79.03,78.82,78.98,10464.0,78.6365,78.7661,78.5568,78.7163,10464.0
2025-05-07 12:05:00,78.98,79.01,78.68,78.77,16750.0,78.7163,78.7462,78.4173,78.507,16750.0
2025-05-07 12:10:00,78.76,78.9,78.75,78.8,8178.0,78.497,78.6365,78.487,78.5369,8178.0
2025-05-07 12:15:00,78.79,78.92,78.77,78.92,10434.0,78.5269,78.6565,78.507,78.6565,10434.0
2025-05-07 12:20:00,78.9,78.91,78.67,78.7,6954.0,78.6365,78.6465,78.4073,78.4372,6954.0
2025-05-07 12:25:00,78.69,78.69,78.5,78.52,4981.0,78.4272,78.4272,78.2379,78.2578,4981.0
2025-05-07 12:30:00,78.52,78.62,78.46,78.61,7737.0,78.2578,78.3575,78.198,78.3475,7737.0
2025-05-07 12:35:00,78.63,78.64,78.56,78.63,3960.0,78.3674,78.3774,78.2977,78.3674,3960.0
2025-05-07 12:40:00,78.69,78.74,78.64,78.7,9136.0,78.4272,78.4771,78.3774,78.4372,9136.0
2025-05-07 12:45:00,78.75,78.76,78.62,78.72,6402.0,78.487,78.497,78.3575,78.4571,6402.0
2025-05-07 12:50:00,78.72,78.77,78.56,78.75,7617.0,78.4571,78.507,78.2977,78.487,7617.0
2025-05-07 12:55:00,78.8,78.83,78.72,78.74,5061.0,78.5369,78.5668,78.4571,78.4771,5061.0
2025-05-07 13:00:00,78.73,78.78,78.72,78.76,4611.0,78.4671,78.5169,78.4571,78.497,4611.0
2025-05-07 13:05:00,78.76,78.86,78.75,78.86,8685.0,78.497,78.5967,78.487,78.5967,8685.0
2025-05-07 13:10:00,78.86,78.9,78.78,78.89,8215.0,78.5967,78.6365,78.5169,78.6266,8215.0
2025-05-07 13:15:00,78.88,78.9,78.82,78.82,3356.0,78.6166,78.6365,78.5568,78.5568,3356.0
2025-05-07 13:20:00,78.8,78.89,78.75,78.77,16473.0,78.5369,78.6266,78.487,78.507,16473.0
2025-05-07 13:25:00,78.77,78.79,78.66,78.73,6588.0,78.507,78.5269,78.3973,78.4671,6588.0
2025-05-07 13:30:00,78.73,78.76,78.64,78.67,2342.0,78.4671,78.497,78.3774,78.4073,2342.0
2025-05-07 13:35:00,78.67,78.67,78.5,78.55,5866.0,78.4073,78.4073,78.2379,78.2877,5866.0
2025-05-07 13:40:00,78.52,78.58,78.49,78.54,3986.0,78.2578,78.3176,78.2279,78.2777,3986.0
2025-05-07 13:45:00,78.54,78.68,78.52,78.67,8149.0,78.2777,78.4173,78.2578,78.4073,8149.0
2025-05-07 13:50:00,78.69,78.74,78.46,78.51,11485.0,78.4272,78.4771,78.198,78.2478,11485.0
2025-05-07 13:55:00,78.48,78.53,78.43,78.44,4450.0,78.2179,78.2678,78.1681,78.1781,4450.0
2025-05-07 14:00:00,78.41,78.67,78.34,78.45,9140.0,78.1482,78.4073,78.0784,78.188,9140.0
2025-05-07 14:05:00,78.4,78.41,77.84,77.88,10219.0,78.1382,78.1482,77.5801,77.6199,10219.0
2025-05-07 14:10:00,77.89,78.02,77.77,77.84,9483.0,77.6299,77.7595,77.5103,77.5801,9483.0
2025-05-07 14:15:00,77.77,78.06,77.77,78.06,8554.0,77.5103,77.7993,77.5103,77.7993,8554.0
2025-05-07 14:20:00,78.07,78.31,78.07,78.22,14262.0,77.8093,78.0485,77.8093,77.9588,14262.0
2025-05-07 14:25:00,78.23,78.42,78.23,78.42,11750.0,77.9688,78.1581,77.9688,78.1581,11750.0
2025-05-07 14:30:00,78.43,78.6,78.32,78.6,6243.0,78.1681,78.3375,78.0585,78.3375,6243.0
2025-05-07 14:35:00,78.55,78.68,78.4,78.68,13114.0,78.2877,78.4173,78.1382,78.4173,13114.0
2025-05-07 14:40:00,78.62,78.77,78.62,78.74,9448.0,78.3575,78.507,78.3575,78.4771,9448.0
2025-05-07 14:45:00,78.7,78.78,78.13,78.32,52635.0,78.4372,78.5169,77.8691,78.0585,52635.0
2025-05-07 14:50:00,78.33,78.41,77.93,78.26,29779.0,78.0684,78.1482,77.6698,77.9987,29779.0
2025-05-07 14:55:00,78.3,78.8,78.29,78.67,27229.0,78.0385,78.5369,78.0286,78.4073,27229.0
2025-05-07 15:00:00,78.68,78.68,78.47,78.49,14257.0,78.4173,78.4173,78.208,78.2279,14257.0
2025-05-07 15:05:00,78.47,78.63,78.41,78.55,15184.0,78.208,78.3674,78.1482,78.2877,15184.0
2025-05-07 15:10:00,78.56,78.7,78.4,78.64,14111.0,78.2977,78.4372,78.1382,78.3774,14111.0
2025-05-07 15:15:00,78.64,78.69,78.51,78.67,17885.0,78.3774,78.4272,78.2478,78.4073,17885.0
2025-05-07 15:20:00,78.7,78.71,78.58,78.59,13152.0,78.4372,78.4472,78.3176,78.3276,13152.0
2025-05-07 15:25:00,78.59,78.59,78.22,78.25,10724.0,78.3276,78.3276,77.9588,77.9887,10724.0
2025-05-07 15:30:00,78.25,78.42,78.23,78.34,22496.0,77.9887,78.1581,77.9688,78.0784,22496.0
2025-05-07 15:35:00,78.34,78.62,78.32,78.51,17943.0,78.0784,78.3575,78.0585,78.2478,17943.0
2025-05-07 15:40:00,78.5,79.02,78.37,78.7,60206.0,78.2379,78.7561,78.1083,78.4372,60206.0
2025-05-07 15:45:00,78.74,78.86,78.59,78.72,27724.0,78.4771,78.5967,78.3276,78.4571,27724.0
2025-05-07 15:50:00,78.6,78.86,78.5,78.76,51158.0,78.3375,78.5967,78.2379,78.497,51158.0
2025-05-07 15:55:00,78.77,78.91,78.72,78.86,150292.0,78.507,78.6465,78.4571,78.5967,150292.0
2025-05-08 09:30:00,80.68,80.68,79.04,79.16,25789.0,80.4106,80.4106,78.7761,78.8957,25789.0
2025-05-08 09:35:00,79.0,79.38,78.98,79.04,20234.0,78.7362,79.1149,78.7163,78.7761,20234.0
2025-05-08 09:40:00,79.06,79.41,79.06,79.16,15389.0,78.796,79.1448,78.796,78.8957,15389.0
2025-05-08 09:45:00,79.13,79.13,78.75,78.88,42330.0,78.8658,78.8658,78.487,78.6166,42330.0
2025-05-08 09:50:00,78.84,79.25,78.83,78.86,18620.0,78.5767,78.9854,78.5668,78.5967,18620.0
2025-05-08 09:55:00,78.88,79.07,78.71,78.97,14221.0,78.6166,78.806,78.4472,78.7063,14221.0
2025-05-08 10:00:00,78.91,79.45,78.89,79.41,29687.0,78.6465,79.1847,78.6266,79.1448,29687.0
2025-05-08 10:05:00,79.45,79.52,79.25,79.32,31629.0,79.1847,79.2545,78.9854,79.0551,31629.0
2025-05-08 10:10:00,79.27,79.4,79.19,79.3,23744.0,79.0053,79.1349,78.9256,79.0352,23744.0
2025-05-08 10:15:00,79.34,79.62,79.2,79.56,22512.0,79.0751,79.3541,78.9355,79.2943,22512.0
2025-05-08 10:20:00,79.56,79.9,79.56,79.68,29194.0,79.2943,79.6332,79.2943,79.4139,29194.0
2025-05-08 10:25:00,79.65,79.85,79.64,79.74,16528.0,79.384,79.5834,79.3741,79.4737,16528.0
2025-05-08 10:30:00,79.71,80.05,79.71,79.95,14388.0,79.4438,79.7827,79.4438,79.683,14388.0
2025-05-08 10:35:00,79.96,80.01,79.65,79.7,39189.0,79.693,79.7428,79.384,79.4339,39189.0
2025-05-08 10:40:00,79.64,79.71,79.48,79.53,56732.0,79.3741,79.4438,79.2146,79.2644,56732.0
2025-05-08 10:45:00,79.53,79.64,79.44,79.59,64768.0,79.2644,79.3741,79.1747,79.3242,64768.0
2025-05-08 10:50:00,79.61,79.76,79.4,79.4,71605.0,79.3442,79.4937,79.1349,79.1349,71605.0
2025-05-08 10:55:00,79.39,79.57,79.29,79.4,20832.0,79.1249,79.3043,79.0252,79.1349,20832.0
2025-05-08 11:00:00,79.36,79.74,79.31,79.42,114061.0,79.095,79.4737,79.0452,79.1548,114061.0
2025-05-08 11:05:00,79.42,79.53,79.33,79.4,12658.0,79.1548,79.2644,79.0651,79.1349,12658.0
2025-05-08 11:10:00,79.43,79.73,79.4,79.72,57455.0,79.1648,79.4638,79.1349,79.4538,57455.0
2025-05-08 11:15:00,79.7,79.74,79.58,79.63,14537.0,79.4339,79.4737,79.3143,79.3641,14537.0
2025-05-08 11:20:00,79.62,79.97,79.59,79.97,57565.0,79.3541,79.703,79.3242,79.703,57565.0
2025-05-08 11:25:00,79.98,80.2,79.89,79.99,30104.0,79.7129,79.9322,79.6232,79.7229,30104.0
2025-05-08 11:30:00,79.95,80.12,79.9,80.08,8681.0,79.683,79.8525,79.6332,79.8126,8681.0
2025-05-08 11:35:00,80.08,80.11,79.85,80.0,63585.0,79.8126,79.8425,79.5834,79.7329,63585.0
2025-05-08 11:40:00,80.0,80.32,79.99,80.02,141041.0,79.7329,80.0518,79.7229,79.7528,141041.0
2025-05-08 11:45:00,80.02,80.25,80.0,80.25,192808.0,79.7528,79.982,79.7329,79.982,192808.0
2025-05-08 11:50:00,80.24,80.29,79.99,80.11,35761.0,79.9721,80.0219,79.7229,79.8425,35761.0
2025-05-08 11:55:00,80.06,80.1,79.89,79.95,14832.0,79.7927,79.8325,79.6232,79.683,14832.0
2025-05-08 12:00:00,79.96,80.05,79.71,79.75,13930.0,79.693,79.7827,79.4438,79.4837,13930.0
2025-05-08 12:05:00,79.78,79.85,79.65,79.8,21419.0,79.5136,79.5834,79.384,79.5335,21419.0
2025-05-08 12:10:00,79.81,80.14,79.72,80.08,18214.0,79.5435,79.8724,79.4538,79.8126,18214.0
2025-05-08 12:15:00,80.08,80.19,80.07,80.07,11395.0,79.8126,79.9222,79.8026,79.8026,11395.0
2025-05-08 12:20:00,80.06,80.26,80.05,80.15,29137.0,79.7927,79.992,79.7827,79.8824,29137.0
2025-05-08 12:25:00,80.16,80.19,79.96,80.05,22008.0,79.8923,79.9222,79.693,79.7827,22008.0
2025-05-08 12:30:00,80.06,80.12,80.02,80.03,17018.0,79.7927,79.8525,79.7528,79.7628,17018.0
2025-05-08 12:35:00,80.04,80.15,79.97,80.06,145673.0,79.7727,79.8824,79.703,79.7927,145673.0
2025-05-08 12:40:00,80.04,80.36,80.0,80.28,335238.0,79.7727,80.0917,79.7329,80.0119,335238.0
2025-05-08 12:45:00,80.3,80.68,80.23,80.66,201509.0,80.0319,80.4106,79.9621,80.3907,201509.0
2025-05-08 12:50:00,80.68,80.96,80.6,80.82,27352.0,80.4106,80.6897,80.3309,80.5501,27352.0
2025-05-08 12:55:00,80.83,80.91,80.75,80.77,17410.0,80.5601,80.6398,80.4804,80.5003,17410.0
2025-05-08 13:00:00,80.81,81.02,80.72,80.79,41757.0,80.5402,80.7495,80.4505,80.5202,41757.0
2025-05-08 13:05:00,80.8,81.0,80.75,80.89,16446.0,80.5302,80.7295,80.4804,80.6199,16446.0
2025-05-08 13:10:00,80.91,80.95,80.63,80.78,26689.0,80.6398,80.6797,80.3608,80.5103,26689.0
2025-05-08 13:15:00,80.78,80.85,80.73,80.85,9272.0,80.5103,80.58,80.4604,80.58,9272.0
2025-05-08 13:20:00,80.8,80.96,80.74,80.84,19560.0,80.5302,80.6897,80.4704,80.5701,19560.0
2025-05-08 13:25:00,80.87,81.0,80.7,80.73,55077.0,80.6,80.7295,80.4305,80.4604,55077.0
2025-05-08 13:30:00,80.78,80.94,80.61,80.63,191218.0,80.5103,80.6697,80.3408,80.3608,191218.0
2025-05-08 13:35:00,80.63,80.69,80.55,80.69,11931.0,80.3608,80.4206,80.281,80.4206,11931.0
2025-05-08 13:40:00,80.68,80.74,80.6,80.62,12198.0,80.4106,80.4704,80.3309,80.3508,12198.0
2025-05-08 13:45:00,80.66,80.66,80.46,80.47,17264.0,80.3907,80.3907,80.1913,80.2013,17264.0
2025-05-08 13:50:00,80.47,80.6,80.42,80.55,8586.0,80.2013,80.3309,80.1515,80.281,8586.0
2025-05-08 13:55:00,80.52,80.52,80.23,80.29,82593.0,80.2511,80.2511,79.9621,80.0219,82593.0
2025-05-08 14:00:00,80.26,80.36,80.15,80.19,26291.0,79.992,80.0917,79.8824,79.9222,26291.0
2025-05-08 14:05:00,80.19,80.25,80.15,80.22,7146.0,79.9222,79.982,79.8824,79.9521,7146.0
2025-05-08 14:10:00,80.19,80.26,80.17,80.23,10739.0,79.9222,79.992,79.9023,79.9621,10739.0
2025-05-08 14:15:00,80.23,80.45,80.22,80.39,23560.0,79.9621,80.1814,79.9521,80.1216,23560.0
2025-05-08 14:20:00,80.38,80.46,80.19,80.19,16404.0,80.1116,80.1913,79.9222,79.9222,16404.0
2025-05-08 14:25:00,80.19,80.27,80.1,80.14,8327.0,79.9222,80.002,79.8325,79.8724,8327.0
2025-05-08 14:30:00,80.14,80.28,80.14,80.22,7626.0,79.8724,80.0119,79.8724,79.9521,7626.0
2025-05-08 14:35:00,80.22,80.35,80.2,80.35,8222.0,79.9521,80.0817,79.9322,80.0817,8222.0
2025-05-08 14:40:00,80.36,80.41,80.36,80.37,11337.0,80.0917,80.1415,80.0917,80.1016,11337.0
2025-05-08 14:45:00,80.35,80.38,80.28,80.34,25797.0,80.0817,80.1116,80.0119,80.0717,25797.0
2025-05-08 14:50:00,80.33,80.35,80.26,80.32,14462.0,80.0618,80.0817,79.992,80.0518,14462.0
2025-05-08 14:55:00,80.3,80.31,80.17,80.19,22223.0,80.0319,80.0418,79.9023,79.9222,22223.0
2025-05-08 15:00:00,80.16,80.2,79.91,79.99,75423.0,79.8923,79.9322,79.6432,79.7229,75423.0
2025-05-08 15:05:00,79.99,80.03,79.86,79.91,17712.0,79.7229,79.7628,79.5933,79.6432,17712.0
2025-05-08 15:10:00,79.87,79.87,79.67,79.68,23484.0,79.6033,79.6033,79.404,79.4139,23484.0
2025-05-08 15:15:00,79.7,79.86,79.68,79.86,42398.0,79.4339,79.5933,79.4139,79.5933,42398.0
2025-05-08 15:20:00,79.87,80.26,79.86,80.17,41802.0,79.6033,79.992,79.5933,79.9023,41802.0
2025-05-08 15:25:00,80.18,80.26,80.06,80.13,59381.0,79.9123,79.992,79.7927,79.8624,59381.0
2025-05-08 15:30:00,80.1,80.28,80.06,80.21,31893.0,79.8325,80.0119,79.7927,79.9422,31893.0
2025-05-08 15:35:00,80.24,80.25,80.03,80.05,31564.0,79.9721,79.982,79.7628,79.7827,31564.0
2025-05-08 15:40:00,80.06,80.12,79.96,79.98,44413.0,79.7927,79.8525,79.693,79.7129,44413.0
2025-05-08 15:45:00,79.98,80.0,79.82,79.83,44543.0,79.7129,79.7329,79.5535,79.5634,44543.0
2025-05-08 15:50:00,79.85,79.86,79.47,79.47,89876.0,79.5834,79.5933,79.2046,79.2046,89876.0
2025-05-08 15:55:00,79.47,79.61,79.27,79.57,235498.0,79.2046,79.3442,79.0053,79.3043,235498.0
2025-05-09 09:30:00,80.03,80.54,79.61,80.54,23187.0,79.7628,80.2711,79.3442,80.2711,23187.0
2025-05-09 09:35:00,80.62,80.92,80.51,80.58,12509.0,80.3508,80.6498,80.2412,80.3109,12509.0
2025-05-09 09:40:00,80.67,80.68,80.36,80.36,4731.0,80.4006,80.4106,80.0917,80.0917,4731.0
2025-05-09 09:45:00,80.45,80.45,80.03,80.03,3432.0,80.1814,80.1814,79.7628,79.7628,3432.0
2025-05-09 09:50:00,80.0,80.2,79.97,80.17,15432.0,79.7329,79.9322,79.703,79.9023,15432.0
2025-05-09 09:55:00,80.2,80.26,80.07,80.16,12778.0,79.9322,79.992,79.8026,79.8923,12778.0
2025-05-09 10:00:00,80.17,80.48,80.16,80.4,11092.0,79.9023,80.2113,79.8923,80.1315,11092.0
2025-05-09 10:05:00,80.4,80.45,80.31,80.36,6185.0,80.1315,80.1814,80.0418,80.0917,6185.0
2025-05-09 10:10:00,80.39,80.43,80.26,80.37,13468.0,80.1216,80.1614,79.992,80.1016,13468.0
2025-05-09 10:15:00,80.36,80.4,80.11,80.12,8734.0,80.0917,80.1315,79.8425,79.8525,8734.0
2025-05-09 10:20:00,80.11,80.27,80.04,80.12,8418.0,79.8425,80.002,79.7727,79.8525,8418.0
2025-05-09 10:25:00,80.09,80.09,79.7,79.79,10435.0,79.8226,79.8226,79.4339,79.5236,10435.0
2025-05-09 10:30:00,79.71,79.95,79.68,79.87,39543.0,79.4438,79.683,79.4139,79.6033,39543.0
2025-05-09 10:35:00,79.87,79.95,79.74,79.94,30499.0,79.6033,79.683,79.4737,79.6731,30499.0
2025-05-09 10:40:00,79.88,79.98,79.8,79.98,23749.0,79.6133,79.7129,79.5335,79.7129,23749.0
2025-05-09 10:45:00,80.02,80.02,79.85,79.89,10337.0,79.7528,79.7528,79.5834,79.6232,10337.0
2025-05-09 10:50:00,79.89,79.99,79.72,79.73,10103.0,79.6232,79.7229,79.4538,79.4638,10103.0
2025-05-09 10:55:00,79.76,79.89,79.73,79.8,8812.0,79.4937,79.6232,79.4638,79.5335,8812.0
2025-05-09 11:00:00,79.75,79.86,79.73,79.83,29895.0,79.4837,79.5933,79.4638,79.5634,29895.0
2025-05-09 11:05:00,79.83,79.87,79.8,79.83,5250.0,79.5634,79.6033,79.5335,79.5634,5250.0
2025-05-09 11:10:00,79.82,79.82,79.66,79.8,24523.0,79.5535,79.5535,79.394,79.5335,24523.0
2025-05-09 11:15:00,79.79,79.87,79.77,79.86,2863.0,79.5236,79.6033,79.5036,79.5933,2863.0
2025-05-09 11:20:00,79.85,79.94,79.84,79.94,3064.0,79.5834,79.6731,79.5734,79.6731,3064.0
2025-05-09 11:25:00,79.91,79.94,79.86,79.9,6978.0,79.6432,79.6731,79.5933,79.6332,6978.0
2025-05-09 11:30:00,79.87,79.92,79.81,79.89,10800.0,79.6033,79.6531,79.5435,79.6232,10800.0
2025-05-09 11:35:00,79.93,79.96,79.83,79.89,9899.0,79.6631,79.693,79.5634,79.6232,9899.0
2025-05-09 11:40:00,79.88,79.95,79.83,79.93,4440.0,79.6133,79.683,79.5634,79.6631,4440.0
2025-05-09 11:45:00,79.9,80.03,79.89,80.03,5748.0,79.6332,79.7628,79.6232,79.7628,5748.0
2025-05-09 11:50:00,80.03,80.21,80.03,80.13,5012.0,79.7628,79.9422,79.7628,79.8624,5012.0
2025-05-09 11:55:00,80.14,80.14,80.07,80.09,4121.0,79.8724,79.8724,79.8026,79.8226,4121.0
2025-05-09 12:00:00,80.06,80.06,79.98,80.0,6779.0,79.7927,79.7927,79.7129,79.7329,6779.0
2025-05-09 12:05:00,79.99,80.06,79.98,80.01,13654.0,79.7229,79.7927,79.7129,79.7428,13654.0
2025-05-09 12:10:00,80.01,80.01,79.89,79.9,12043.0,79.7428,79.7428,79.6232,79.6332,12043.0
2025-05-09 12:15:00,79.88,79.97,79.86,79.91,5554.0,79.6133,79.703,79.5933,79.6432,5554.0
2025-05-09 12:20:00,79.91,80.06,79.91,80.03,5961.0,79.6432,79.7927,79.6432,79.7628,5961.0
2025-05-09 12:25:00,80.04,80.07,79.99,80.0,9839.0,79.7727,79.8026,79.7229,79.7329,9839.0
2025-05-09 12:30:00,80.0,80.08,79.98,80.01,8193.0,79.7329,79.8126,79.7129,79.7428,8193.0
2025-05-09 12:35:00,80.04,80.17,80.04,80.06,7011.0,79.7727,79.9023,79.7727,79.7927,7011.0
2025-05-09 12:40:00,80.08,80.14,80.06,80.06,2736.0,79.8126,79.8724,79.7927,79.7927,2736.0
2025-05-09 12:45:00,80.05,80.05,79.98,79.98,6043.0,79.7827,79.7827,79.7129,79.7129,6043.0
2025-05-09 12:50:00,80.01,80.23,80.0,80.21,12782.0,79.7428,79.9621,79.7329,79.9422,12782.0
2025-05-09 12:55:00,80.22,80.22,80.09,80.12,2873.0,79.9521,79.9521,79.8226,79.8525,2873.0
2025-05-09 13:00:00,80.1,80.16,80.07,80.08,2802.0,79.8325,79.8923,79.8026,79.8126,2802.0
2025-05-09 13:05:00,80.11,80.16,80.03,80.16,3284.0,79.8425,79.8923,79.7628,79.8923,3284.0
2025-05-09 13:10:00,80.21,80.23,80.17,80.17,4082.0,79.9422,79.9621,79.9023,79.9023,4082.0
2025-05-09 13:15:00,80.17,80.28,80.17,80.25,5560.0,79.9023,80.0119,79.9023,79.982,5560.0
2025-05-09 13:20:00,80.25,80.3,80.02,80.29,12401.0,79.982,80.0319,79.7528,80.0219,12401.0
2025-05-09 13:25:00,80.3,80.39,80.29,80.31,3992.0,80.0319,80.1216,80.0219,80.0418,3992.0
2025-05-09 13:30:00,80.31,80.49,80.26,80.49,10003.0,80.0418,80.2212,79.992,80.2212,10003.0
2025-05-09 13:35:00,80.53,80.67,80.53,80.67,6521.0,80.2611,80.4006,80.2611,80.4006,6521.0
2025-05-09 13:40:00,80.67,80.72,80.63,80.68,6259.0,80.4006,80.4505,80.3608,80.4106,6259.0
2025-05-09 13:45:00,80.71,80.84,80.68,80.84,9633.0,80.4405,80.5701,80.4106,80.5701,9633.0
2025-05-09 13:50:00,80.87,80.87,80.71,80.85,7572.0,80.6,80.6,80.4405,80.58,7572.0
2025-05-09 13:55:00,80.84,80.85,80.72,80.72,3034.0,80.5701,80.58,80.4505,80.4505,3034.0
2025-05-09 14:00:00,80.72,80.72,80.58,80.58,5147.0,80.4505,80.4505,80.3109,80.3109,5147.0
2025-05-09 14:05:00,80.56,80.57,80.52,80.57,6041.0,80.291,80.301,80.2511,80.301,6041.0
2025-05-09 14:10:00,80.57,80.64,80.57,80.6,11339.0,80.301,80.3707,80.301,80.3309,11339.0
2025-05-09 14:15:00,80.6,80.67,80.57,80.63,23306.0,80.3309,80.4006,80.301,80.3608,23306.0
2025-05-09 14:20:00,80.6,80.62,80.56,80.59,10317.0,80.3309,80.3508,80.291,80.3209,10317.0
2025-05-09 14:25:00,80.6,80.62,80.25,80.33,70937.0,80.3309,80.3508,79.982,80.0618,70937.0
2025-05-09 14:30:00,80.33,80.35,80.28,80.34,6037.0,80.0618,80.0817,80.0119,80.0717,6037.0
2025-05-09 14:35:00,80.34,80.43,80.34,80.43,9443.0,80.0717,80.1614,80.0717,80.1614,9443.0
2025-05-09 14:40:00,80.44,80.49,80.41,80.47,2202.0,80.1714,80.2212,80.1415,80.2013,2202.0
2025-05-09 14:45:00,80.49,80.6,80.49,80.57,7854.0,80.2212,80.3309,80.2212,80.301,7854.0
2025-05-09 14:50:00,80.58,80.65,80.57,80.62,6607.0,80.3109,80.3807,80.301,80.3508,6607.0
2025-05-09 14:55:00,80.62,80.64,80.56,80.61,6759.0,80.3508,80.3707,80.291,80.3408,6759.0
2025-05-09 15:00:00,80.61,80.75,80.61,80.7,7059.0,80.3408,80.4804,80.3408,80.4305,7059.0
2025-05-09 15:05:00,80.72,80.85,80.69,80.83,6591.0,80.4505,80.58,80.4206,80.5601,6591.0
2025-05-09 15:10:00,80.84,80.86,80.77,80.81,14822.0,80.5701,80.59,80.5003,80.5402,14822.0
2025-05-09 15:15:00,80.78,80.83,80.74,80.8,10555.0,80.5103,80.5601,80.4704,80.5302,10555.0
2025-05-09 15:20:00,80.79,80.79,80.69,80.72,7524.0,80.5202,80.5202,80.4206,80.4505,7524.0
2025-05-09 15:25:00,80.71,80.72,80.63,80.64,7623.0,80.4405,80.4505,80.3608,80.3707,7623.0
2025-05-09 15:30:00,80.64,80.67,80.54,80.63,15484.0,80.3707,80.4006,80.2711,80.3608,15484.0
2025-05-09 15:35:00,80.64,80.64,80.56,80.56,11718.0,80.3707,80.3707,80.291,80.291,11718.0
2025-05-09 15:40:00,80.56,80.57,80.48,80.53,12378.0,80.291,80.301,80.2113,80.2611,12378.0
2025-05-09 15:45:00,80.53,80.53,80.39,80.41,19033.0,80.2611,80.2611,80.1216,80.1415,19033.0
2025-05-09 15:50:00,80.43,80.48,80.37,80.47,25027.0,80.1614,80.2113,80.1016,80.2013,25027.0
2025-05-09 15:55:00,80.45,80.56,80.34,80.49,134123.0,80.1814,80.291,80.0717,80.2212,134123.0
2025-05-12 09:30:00,83.54,84.66,83.52,84.37,41840.0,83.261,84.3773,83.2411,84.0883,41840.0
2025-05-12 09:35:00,84.39,85.0,84.39,84.75,36974.0,84.1082,84.7162,84.1082,84.467,36974.0
2025-05-12 09:40:00,84.68,84.68,84.01,84.1,18264.0,84.3972,84.3972,83.7295,83.8192,18264.0
2025-05-12 09:45:00,84.08,84.35,83.44,83.52,21341.0,83.7992,84.0683,83.1614,83.2411,21341.0
2025-05-12 09:50:00,83.47,83.59,83.31,83.42,29618.0,83.1913,83.3109,83.0318,83.1415,29618.0
2025-05-12 09:55:00,83.42,83.45,83.03,83.4,24647.0,83.1415,83.1714,82.7528,83.1215,24647.0
2025-05-12 10:00:00,83.46,83.94,83.45,83.94,35052.0,83.1813,83.6597,83.1714,83.6597,35052.0
2025-05-12 10:05:00,83.92,84.0,83.79,83.84,19646.0,83.6398,83.7195,83.5102,83.56,19646.0
2025-05-12 10:10:00,83.84,84.12,83.73,83.96,32441.0,83.56,83.8391,83.4504,83.6796,32441.0
2025-05-12 10:15:00,83.96,84.04,83.75,83.81,20073.0,83.6796,83.7594,83.4703,83.5301,20073.0
2025-05-12 10:20:00,83.75,83.79,83.56,83.67,21255.0,83.4703,83.5102,83.281,83.3906,21255.0
2025-05-12 10:25:00,83.66,83.66,83.28,83.31,8646.0,83.3806,83.3806,83.0019,83.0318,8646.0
2025-05-12 10:30:00,83.27,83.3,83.07,83.19,28986.0,82.992,83.0219,82.7926,82.9122,28986.0
2025-05-12 10:35:00,83.16,83.51,83.08,83.51,21301.0,82.8823,83.2311,82.8026,83.2311,21301.0
2025-05-12 10:40:00,83.55,83.86,83.52,83.86,16218.0,83.271,83.58,83.2411,83.58,16218.0
2025-05-12 10:45:00,83.86,83.89,83.61,83.64,23081.0,83.58,83.6099,83.3308,83.3607,23081.0
2025-05-12 10:50:00,83.65,83.72,83.56,83.64,25722.0,83.3707,83.4404,83.281,83.3607,25722.0
2025-05-12 10:55:00,83.64,83.64,83.36,83.4,9405.0,83.3607,83.3607,83.0817,83.1215,9405.0
2025-05-12 11:00:00,83.37,83.4,83.24,83.39,12098.0,83.0916,83.1215,82.9621,83.1116,12098.0
2025-05-12 11:05:00,83.38,83.41,83.09,83.09,13677.0,83.1016,83.1315,82.8126,82.8126,13677.0
2025-05-12 11:10:00,83.14,83.28,83.12,83.19,12312.0,82.8624,83.0019,82.8425,82.9122,12312.0
2025-05-12 11:15:00,83.18,83.26,83.18,83.25,7245.0,82.9023,82.982,82.9023,82.972,7245.0
2025-05-12 11:20:00,83.25,83.27,82.98,83.11,13674.0,82.972,82.992,82.7029,82.8325,13674.0
2025-05-12 11:25:00,83.16,83.16,82.99,83.14,10496.0,82.8823,82.8823,82.7129,82.8624,10496.0
2025-05-12 11:30:00,83.13,83.35,83.11,83.18,14560.0,82.8524,83.0717,82.8325,82.9023,14560.0
2025-05-12 11:35:00,83.17,83.25,83.08,83.11,21401.0,82.8923,82.972,82.8026,82.8325,21401.0
2025-05-12 11:40:00,83.1,83.2,83.0,83.16,16962.0,82.8225,82.9222,82.7229,82.8823,16962.0
2025-05-12 11:45:00,83.12,83.2,83.06,83.11,23155.0,82.8425,82.9222,82.7827,82.8325,23155.0
2025-05-12 11:50:00,83.09,83.11,83.01,83.03,8674.0,82.8126,82.8325,82.7328,82.7528,8674.0
2025-05-12 11:55:00,83.05,83.19,83.03,83.06,36924.0,82.7727,82.9122,82.7528,82.7827,36924.0
2025-05-12 12:00:00,83.04,83.16,83.04,83.16,13893.0,82.7627,82.8823,82.7627,82.8823,13893.0
2025-05-12 12:05:00,83.16,83.26,83.16,83.19,18806.0,82.8823,82.982,82.8823,82.9122,18806.0
2025-05-12 12:10:00,83.2,83.26,83.15,83.19,23975.0,82.9222,82.982,82.8724,82.9122,23975.0
2025-05-12 12:15:00,83.18,83.2,83.12,83.15,12742.0,82.9023,82.9222,82.8425,82.8724,12742.0
2025-05-12 12:20:00,83.16,83.2,83.11,83.17,26221.0,82.8823,82.9222,82.8325,82.8923,26221.0
2025-05-12 12:25:00,83.16,83.18,83.04,83.08,15428.0,82.8823,82.9023,82.7627,82.8026,15428.0
2025-05-12 12:30:00,83.07,83.16,83.05,83.13,8823.0,82.7926,82.8823,82.7727,82.8524,8823.0
2025-05-12 12:35:00,83.14,83.25,83.13,83.21,13725.0,82.8624,82.972,82.8524,82.9322,13725.0
2025-05-12 12:40:00,83.22,83.22,83.1,83.17,12687.0,82.9421,82.9421,82.8225,82.8923,12687.0
2025-05-12 12:45:00,83.15,83.39,83.15,83.24,20454.0,82.8724,83.1116,82.8724,82.9621,20454.0
2025-05-12 12:50:00,83.26,83.31,83.24,83.28,5408.0,82.982,83.0318,82.9621,83.0019,5408.0
2025-05-12 12:55:00,83.27,83.27,83.2,83.21,4656.0,82.992,82.992,82.9222,82.9322,4656.0
2025-05-12 13:00:00,83.23,83.26,83.15,83.18,4908.0,82.9521,82.982,82.8724,82.9023,4908.0
2025-05-12 13:05:00,83.18,83.18,83.03,83.15,10681.0,82.9023,82.9023,82.7528,82.8724,10681.0
2025-05-12 13:10:00,83.15,83.15,83.03,83.09,9612.0,82.8724,82.8724,82.7528,82.8126,9612.0
2025-05-12 13:15:00,83.09,83.09,83.0,83.01,17931.0,82.8126,82.8126,82.7229,82.7328,17931.0
2025-05-12 13:20:00,83.0,83.02,82.92,83.0,14952.0,82.7229,82.7428,82.6431,82.7229,14952.0
2025-05-12 13:25:00,83.01,83.02,82.95,82.95,9539.0,82.7328,82.7428,82.673,82.673,9539.0
2025-05-12 13:30:00,82.97,83.01,82.9,82.9,6916.0,82.693,82.7328,82.6232,82.6232,6916.0
2025-05-12 13:35:00,82.89,82.91,82.8,82.85,6639.0,82.6132,82.6332,82.5235,82.5734,6639.0
2025-05-12 13:40:00,82.84,82.87,82.77,82.77,28650.0,82.5634,82.5933,82.4936,82.4936,28650.0
2025-05-12 13:45:00,82.79,82.84,82.69,82.8,16761.0,82.5136,82.5634,82.4139,82.5235,16761.0
2025-05-12 13:50:00,82.82,82.87,82.82,82.85,4708.0,82.5435,82.5933,82.5435,82.5734,4708.0
2025-05-12 13:55:00,82.84,82.85,82.73,82.73,20094.0,82.5634,82.5734,82.4538,82.4538,20094.0
2025-05-12 14:00:00,82.74,82.83,82.72,82.76,6181.0,82.4637,82.5534,82.4438,82.4837,6181.0
2025-05-12 14:05:00,82.74,82.75,82.54,82.55,11201.0,82.4637,82.4737,82.2644,82.2744,11201.0
2025-05-12 14:10:00,82.57,82.57,82.45,82.54,6306.0,82.2943,82.2943,82.1747,82.2644,6306.0
2025-05-12 14:15:00,82.54,82.66,82.54,82.66,2417.0,82.2644,82.384,82.2644,82.384,2417.0
2025-05-12 14:20:00,82.71,82.71,82.63,82.7,3239.0,82.4338,82.4338,82.3541,82.4239,3239.0
2025-05-12 14:25:00,82.69,82.72,82.6,82.63,13386.0,82.4139,82.4438,82.3242,82.3541,13386.0
2025-05-12 14:30:00,82.64,82.71,82.63,82.66,5105.0,82.3641,82.4338,82.3541,82.384,5105.0
2025-05-12 14:35:00,82.72,82.76,82.68,82.7,6775.0,82.4438,82.4837,82.4039,82.4239,6775.0
2025-05-12 14:40:00,82.7,82.71,82.53,82.54,6309.0,82.4239,82.4338,82.2544,82.2644,6309.0
2025-05-12 14:45:00,82.54,82.6,82.49,82.5,4447.0,82.2644,82.3242,82.2146,82.2245,4447.0
2025-05-12 14:50:00,82.5,82.52,82.45,82.48,3529.0,82.2245,82.2445,82.1747,82.2046,3529.0
2025-05-12 14:55:00,82.48,82.5,82.4,82.44,10568.0,82.2046,82.2245,82.1249,82.1647,10568.0
2025-05-12 15:00:00,82.44,82.81,82.44,82.79,52413.0,82.1647,82.5335,82.1647,82.5136,52413.0
2025-05-12 15:05:00,82.81,82.81,82.71,82.74,34106.0,82.5335,82.5335,82.4338,82.4637,34106.0
2025-05-12 15:10:00,82.72,82.72,82.5,82.54,16244.0,82.4438,82.4438,82.2245,82.2644,16244.0
2025-05-12 15:15:00,82.51,82.58,82.51,82.54,8022.0,82.2345,82.3043,82.2345,82.2644,8022.0
2025-05-12 15:20:00,82.55,82.55,82.39,82.39,15941.0,82.2744,82.2744,82.1149,82.1149,15941.0
2025-05-12 15:25:00,82.39,82.48,82.36,82.42,50452.0,82.1149,82.2046,82.085,82.1448,50452.0
2025-05-12 15:30:00,82.42,82.55,82.35,82.54,27209.0,82.1448,82.2744,82.075,82.2644,27209.0
2025-05-12 15:35:00,82.53,82.65,82.51,82.65,31215.0,82.2544,82.374,82.2345,82.374,31215.0
2025-05-12 15:40:00,82.67,82.82,82.64,82.74,26883.0,82.394,82.5435,82.3641,82.4637,26883.0
2025-05-12 15:45:00,82.75,82.77,82.63,82.63,42369.0,82.4737,82.4936,82.3541,82.3541,42369.0
2025-05-12 15:50:00,82.67,82.86,82.61,82.84,88462.0,82.394,82.5833,82.3342,82.5634,88462.0
2025-05-12 15:55:00,82.82,83.16,82.77,83.09,310102.0,82.5435,82.8823,82.4936,82.8126,310102.0
2025-05-13 09:30:00,83.21,83.51,82.89,83.11,38847.0,82.9322,83.2311,82.6132,82.8325,38847.0
2025-05-13 09:35:00,83.05,83.11,82.87,83.01,6090.0,82.7727,82.8325,82.5933,82.7328,6090.0
2025-05-13 09:40:00,83.04,83.12,82.89,83.03,6256.0,82.7627,82.8425,82.6132,82.7528,6256.0
2025-05-13 09:45:00,83.06,83.08,82.8,82.88,7037.0,82.7827,82.8026,82.5235,82.6033,7037.0
2025-05-13 09:50:00,82.86,82.98,82.74,82.84,6170.0,82.5833,82.7029,82.4637,82.5634,6170.0
2025-05-13 09:55:00,82.7,82.99,82.66,82.92,11335.0,82.4239,82.7129,82.384,82.6431,11335.0
2025-05-13 10:00:00,82.94,83.32,82.89,83.28,34735.0,82.6631,83.0418,82.6132,83.0019,34735.0
2025-05-13 10:05:00,83.23,83.23,82.95,83.05,14245.0,82.9521,82.9521,82.673,82.7727,14245.0
2025-05-13 10:10:00,83.04,83.09,82.92,83.09,16367.0,82.7627,82.8126,82.6431,82.8126,16367.0
2025-05-13 10:15:00,83.09,83.15,82.93,82.99,12459.0,82.8126,82.8724,82.6531,82.7129,12459.0
2025-05-13 10:20:00,82.95,82.98,82.79,82.92,15450.0,82.673,82.7029,82.5136,82.6431,15450.0
2025-05-13 10:25:00,82.92,82.97,82.75,82.8,34806.0,82.6431,82.693,82.4737,82.5235,34806.0
2025-05-13 10:30:00,82.79,82.86,82.72,82.8,6774.0,82.5136,82.5833,82.4438,82.5235,6774.0
2025-05-13 10:35:00,82.78,82.89,82.73,82.79,7556.0,82.5036,82.6132,82.4538,82.5136,7556.0
2025-05-13 10:40:00,82.82,82.87,82.57,82.64,26899.0,82.5435,82.5933,82.2943,82.3641,26899.0
2025-05-13 10:45:00,82.66,82.72,82.6,82.62,18048.0,82.384,82.4438,82.3242,82.3441,18048.0
2025-05-13 10:50:00,82.63,82.8,82.63,82.75,2987.0,82.3541,82.5235,82.3541,82.4737,2987.0
2025-05-13 10:55:00,82.77,82.82,82.72,82.81,5397.0,82.4936,82.5435,82.4438,82.5335,5397.0
2025-05-13 11:00:00,82.79,82.98,82.79,82.97,5147.0,82.5136,82.7029,82.5136,82.693,5147.0
2025-05-13 11:05:00,82.94,82.94,82.84,82.87,5723.0,82.6631,82.6631,82.5634,82.5933,5723.0
2025-05-13 11:10:00,82.88,82.96,82.85,82.9,8293.0,82.6033,82.683,82.5734,82.6232,8293.0
2025-05-13 11:15:00,82.92,82.99,82.86,82.9,12019.0,82.6431,82.7129,82.5833,82.6232,12019.0
2025-05-13 11:20:00,82.87,82.91,82.85,82.86,4856.0,82.5933,82.6332,82.5734,82.5833,4856.0
2025-05-13 11:25:00,82.87,83.06,82.87,82.94,14471.0,82.5933,82.7827,82.5933,82.6631,14471.0
2025-05-13 11:30:00,82.94,83.01,82.91,83.01,10134.0,82.6631,82.7328,82.6332,82.7328,10134.0
2025-05-13 11:35:00,82.98,83.17,82.97,83.08,18089.0,82.7029,82.8923,82.693,82.8026,18089.0
2025-05-13 11:40:00,83.05,83.3,83.05,83.24,7753.0,82.7727,83.0219,82.7727,82.9621,7753.0
2025-05-13 11:45:00,83.22,83.27,83.16,83.18,5682.0,82.9421,82.992,82.8823,82.9023,5682.0
2025-05-13 11:50:00,83.17,83.23,83.12,83.17,6509.0,82.8923,82.9521,82.8425,82.8923,6509.0
2025-05-13 11:55:00,83.12,83.14,82.96,82.96,14077.0,82.8425,82.8624,82.683,82.683,14077.0
2025-05-13 12:00:00,82.98,82.98,82.85,82.85,6984.0,82.7029,82.7029,82.5734,82.5734,6984.0
2025-05-13 12:05:00,82.84,82.88,82.8,82.86,6038.0,82.5634,82.6033,82.5235,82.5833,6038.0
2025-05-13 12:10:00,82.85,82.94,82.8,82.89,7862.0,82.5734,82.6631,82.5235,82.6132,7862.0
2025-05-13 12:15:00,82.88,82.93,82.86,82.91,5168.0,82.6033,82.6531,82.5833,82.6332,5168.0
2025-05-13 12:20:00,82.89,82.96,82.89,82.93,5756.0,82.6132,82.683,82.6132,82.6531,5756.0
2025-05-13 12:25:00,82.91,82.99,82.86,82.88,7699.0,82.6332,82.7129,82.5833,82.6033,7699.0
2025-05-13 12:30:00,82.88,82.91,82.84,82.89,6791.0,82.6033,82.6332,82.5634,82.6132,6791.0
2025-05-13 12:35:00,82.86,82.99,82.86,82.92,7831.0,82.5833,82.7129,82.5833,82.6431,7831.0
2025-05-13 12:40:00,82.91,82.93,82.82,82.87,7425.0,82.6332,82.6531,82.5435,82.5933,7425.0
2025-05-13 12:45:00,82.85,83.0,82.85,82.95,13340.0,82.5734,82.7229,82.5734,82.673,13340.0
2025-05-13 12:50:00,82.93,82.96,82.86,82.9,5905.0,82.6531,82.683,82.5833,82.6232,5905.0
2025-05-13 12:55:00,82.87,82.94,82.84,82.86,6638.0,82.5933,82.6631,82.5634,82.5833,6638.0
2025-05-13 13:00:00,82.86,83.0,82.8,82.83,15794.0,82.5833,82.7229,82.5235,82.5534,15794.0
2025-05-13 13:05:00,82.86,82.88,82.81,82.85,5183.0,82.5833,82.6033,82.5335,82.5734,5183.0
2025-05-13 13:10:00,82.83,82.9,82.79,82.9,9826.0,82.5534,82.6232,82.5136,82.6232,9826.0
2025-05-13 13:15:00,82.86,82.97,82.85,82.96,6805.0,82.5833,82.693,82.5734,82.683,6805.0
2025-05-13 13:20:00,82.94,82.94,82.87,82.88,12453.0,82.6631,82.6631,82.5933,82.6033,12453.0
2025-05-13 13:25:00,82.88,82.91,82.86,82.87,6371.0,82.6033,82.6332,82.5833,82.5933,6371.0
2025-05-13 13:30:00,82.86,83.06,82.86,83.03,14753.0,82.5833,82.7827,82.5833,82.7528,14753.0
2025-05-13 13:35:00,83.01,83.06,82.95,82.97,6742.0,82.7328,82.7827,82.673,82.693,6742.0
2025-05-13 13:40:00,82.95,82.98,82.92,82.93,5555.0,82.673,82.7029,82.6431,82.6531,5555.0
2025-05-13 13:45:00,82.9,83.0,82.89,82.95,5522.0,82.6232,82.7229,82.6132,82.673,5522.0
2025-05-13 13:50:00,82.95,83.0,82.89,82.89,5389.0,82.673,82.7229,82.6132,82.6132,5389.0
2025-05-13 13:55:00,82.85,82.87,82.78,82.79,8323.0,82.5734,82.5933,82.5036,82.5136,8323.0
2025-05-13 14:00:00,82.81,82.86,82.64,82.82,50253.0,82.5335,82.5833,82.3641,82.5435,50253.0
2025-05-13 14:05:00,82.79,82.85,82.79,82.79,6500.0,82.5136,82.5734,82.5136,82.5136,6500.0
2025-05-13 14:10:00,82.79,82.83,82.74,82.77,6798.0,82.5136,82.5534,82.4637,82.4936,6798.0
2025-05-13 14:15:00,82.79,82.83,82.72,82.83,12767.0,82.5136,82.5534,82.4438,82.5534,12767.0
2025-05-13 14:20:00,82.83,82.95,82.8,82.93,14815.0,82.5534,82.673,82.5235,82.6531,14815.0
2025-05-13 14:25:00,82.9,82.93,82.83,82.89,14023.0,82.6232,82.6531,82.5534,82.6132,14023.0
2025-05-13 14:30:00,82.9,82.96,82.87,82.95,6396.0,82.6232,82.683,82.5933,82.673,6396.0
2025-05-13 14:35:00,82.94,82.99,82.92,82.98,7229.0,82.6631,82.7129,82.6431,82.7029,7229.0
2025-05-13 14:40:00,82.97,83.04,82.94,83.04,8467.0,82.693,82.7627,82.6631,82.7627,8467.0
2025-05-13 14:45:00,83.03,83.03,82.93,83.01,6381.0,82.7528,82.7528,82.6531,82.7328,6381.0
2025-05-13 14:50:00,83.0,83.08,82.99,83.08,7397.0,82.7229,82.8026,82.7129,82.8026,7397.0
2025-05-13 14:55:00,83.06,83.09,82.99,82.99,26441.0,82.7827,82.8126,82.7129,82.7129,26441.0
2025-05-13 15:00:00,82.98,83.02,82.96,82.99,11027.0,82.7029,82.7428,82.683,82.7129,11027.0
2025-05-13 15:05:00,82.99,83.01,82.93,82.93,9461.0,82.7129,82.7328,82.6531,82.6531,9461.0
2025-05-13 15:10:00,82.93,83.02,82.92,82.99,12239.0,82.6531,82.7428,82.6431,82.7129,12239.0
2025-05-13 15:15:00,82.98,83.04,82.91,82.96,27253.0,82.7029,82.7627,82.6332,82.683,27253.0
2025-05-13 15:20:00,82.94,83.0,82.92,82.93,6726.0,82.6631,82.7229,82.6431,82.6531,6726.0
2025-05-13 15:25:00,82.92,82.95,82.89,82.91,18946.0,82.6431,82.673,82.6132,82.6332,18946.0
2025-05-13 15:30:00,82.91,82.97,82.88,82.95,24774.0,82.6332,82.693,82.6033,82.673,24774.0
2025-05-13 15:35:00,82.96,83.01,82.94,83.01,20323.0,82.683,82.7328,82.6631,82.7328,20323.0
2025-05-13 15:40:00,82.99,83.02,82.91,82.94,22319.0,82.7129,82.7428,82.6332,82.6631,22319.0
2025-05-13 15:45:00,82.92,82.95,82.82,82.84,24204.0,82.6431,82.673,82.5435,82.5634,24204.0
2025-05-13 15:50:00,82.85,82.87,82.7,82.78,67071.0,82.5734,82.5933,82.4239,82.5036,67071.0
2025-05-13 15:55:00,82.75,82.85,82.66,82.75,186416.0,82.4737,82.5734,82.384,82.4737,186416.0
2025-05-14 09:30:00,82.71,82.78,82.48,82.77,33750.0,82.4338,82.5036,82.2046,82.4936,33750.0
2025-05-14 09:35:00,82.78,82.9,82.55,82.8,9562.0,82.5036,82.6232,82.2744,82.5235,9562.0
2025-05-14 09:40:00,82.76,82.88,82.76,82.77,4000.0,82.4837,82.6033,82.4837,82.4936,4000.0
2025-05-14 09:45:00,82.77,82.98,82.68,82.75,24223.0,82.4936,82.7029,82.4039,82.4737,24223.0
2025-05-14 09:50:00,82.76,82.92,82.66,82.85,23604.0,82.4837,82.6431,82.384,82.5734,23604.0
2025-05-14 09:55:00,82.84,82.89,82.67,82.83,12964.0,82.5634,82.6132,82.394,82.5534,12964.0
2025-05-14 10:00:00,82.84,82.85,82.57,82.63,12823.0,82.5634,82.5734,82.2943,82.3541,12823.0
2025-05-14 10:05:00,82.63,82.66,82.45,82.45,13776.0,82.3541,82.384,82.1747,82.1747,13776.0
2025-05-14 10:10:00,82.45,82.46,82.29,82.31,10725.0,82.1747,82.1847,82.0152,82.0352,10725.0
2025-05-14 10:15:00,82.31,82.34,82.22,82.34,7021.0,82.0352,82.0651,81.9455,82.0651,7021.0
2025-05-14 10:20:00,82.35,82.51,82.35,82.5,9626.0,82.075,82.2345,82.075,82.2245,9626.0
2025-05-14 10:25:00,82.49,82.64,82.48,82.54,43507.0,82.2146,82.3641,82.2046,82.2644,43507.0
2025-05-14 10:30:00,82.54,82.71,82.53,82.6,15839.0,82.2644,82.4338,82.2544,82.3242,15839.0
2025-05-14 10:35:00,82.55,82.62,82.48,82.55,23673.0,82.2744,82.3441,82.2046,82.2744,23673.0
2025-05-14 10:40:00,82.6,82.71,82.55,82.65,20044.0,82.3242,82.4338,82.2744,82.374,20044.0
2025-05-14 10:45:00,82.65,82.84,82.64,82.8,55801.0,82.374,82.5634,82.3641,82.5235,55801.0
2025-05-14 10:50:00,82.87,83.0,82.81,82.86,28792.0,82.5933,82.7229,82.5335,82.5833,28792.0
2025-05-14 10:55:00,82.88,82.89,82.76,82.77,12517.0,82.6033,82.6132,82.4837,82.4936,12517.0
2025-05-14 11:00:00,82.76,82.76,82.46,82.48,13773.0,82.4837,82.4837,82.1847,82.2046,13773.0
2025-05-14 11:05:00,82.48,82.48,82.37,82.41,20262.0,82.2046,82.2046,82.095,82.1348,20262.0
2025-05-14 11:10:00,82.41,82.55,82.4,82.54,4433.0,82.1348,82.2744,82.1249,82.2644,4433.0
2025-05-14 11:15:00,82.54,82.54,82.46,82.49,30321.0,82.2644,82.2644,82.1847,82.2146,30321.0
2025-05-14 11:20:00,82.46,82.52,82.46,82.47,12490.0,82.1847,82.2445,82.1847,82.1946,12490.0
2025-05-14 11:25:00,82.46,82.51,82.42,82.48,6965.0,82.1847,82.2345,82.1448,82.2046,6965.0
2025-05-14 11:30:00,82.48,82.65,82.46,82.64,7757.0,82.2046,82.374,82.1847,82.3641,7757.0
2025-05-14 11:35:00,82.64,82.64,82.51,82.51,3344.0,82.3641,82.3641,82.2345,82.2345,3344.0
2025-05-14 11:40:00,82.51,82.57,82.47,82.52,6731.0,82.2345,82.2943,82.1946,82.2445,6731.0
2025-05-14 11:45:00,82.52,82.57,82.49,82.54,8049.0,82.2445,82.2943,82.2146,82.2644,8049.0
2025-05-14 11:50:00,82.52,82.54,82.48,82.53,6463.0,82.2445,82.2644,82.2046,82.2544,6463.0
2025-05-14 11:55:00,82.51,82.57,82.49,82.52,3548.0,82.2345,82.2943,82.2146,82.2445,3548.0
2025-05-14 12:00:00,82.49,82.58,82.48,82.54,3927.0,82.2146,82.3043,82.2046,82.2644,3927.0
2025-05-14 12:05:00,82.56,82.64,82.54,82.55,5368.0,82.2843,82.3641,82.2644,82.2744,5368.0
2025-05-14 12:10:00,82.58,82.6,82.53,82.58,7678.0,82.3043,82.3242,82.2544,82.3043,7678.0
2025-05-14 12:15:00,82.57,82.63,82.54,82.57,3539.0,82.2943,82.3541,82.2644,82.2943,3539.0
2025-05-14 12:20:00,82.58,82.6,82.46,82.52,38456.0,82.3043,82.3242,82.1847,82.2445,38456.0
2025-05-14 12:25:00,82.52,82.58,82.47,82.48,8057.0,82.2445,82.3043,82.1946,82.2046,8057.0
2025-05-14 12:30:00,82.5,82.59,82.48,82.53,11661.0,82.2245,82.3142,82.2046,82.2544,11661.0
2025-05-14 12:35:00,82.54,82.56,82.48,82.48,14362.0,82.2644,82.2843,82.2046,82.2046,14362.0
2025-05-14 12:40:00,82.49,82.5,82.38,82.42,35639.0,82.2146,82.2245,82.1049,82.1448,35639.0
2025-05-14 12:45:00,82.41,82.52,82.41,82.47,11706.0,82.1348,82.2445,82.1348,82.1946,11706.0
2025-05-14 12:50:00,82.46,82.51,82.43,82.5,16418.0,82.1847,82.2345,82.1548,82.2245,16418.0
2025-05-14 12:55:00,82.51,82.54,82.49,82.52,27413.0,82.2345,82.2644,82.2146,82.2445,27413.0
2025-05-14 13:00:00,82.5,82.52,82.47,82.51,8064.0,82.2245,82.2445,82.1946,82.2345,8064.0
2025-05-14 13:05:00,82.51,82.54,82.49,82.51,4820.0,82.2345,82.2644,82.2146,82.2345,4820.0
2025-05-14 13:10:00,82.49,82.58,82.45,82.45,12905.0,82.2146,82.3043,82.1747,82.1747,12905.0
2025-05-14 13:15:00,82.43,82.45,82.3,82.4,33831.0,82.1548,82.1747,82.0252,82.1249,33831.0
2025-05-14 13:20:00,82.4,82.42,82.2,82.38,66333.0,82.1249,82.1448,81.9255,82.1049,66333.0
2025-05-14 13:25:00,82.35,82.4,82.32,82.39,6964.0,82.075,82.1249,82.0451,82.1149,6964.0
2025-05-14 13:30:00,82.39,82.48,82.38,82.47,9300.0,82.1149,82.2046,82.1049,82.1946,9300.0
2025-05-14 13:35:00,82.47,82.56,82.45,82.55,5963.0,82.1946,82.2843,82.1747,82.2744,5963.0
2025-05-14 13:40:00,82.55,82.58,82.5,82.53,24613.0,82.2744,82.3043,82.2245,82.2544,24613.0
2025-05-14 13:45:00,82.53,82.6,82.5,82.58,18043.0,82.2544,82.3242,82.2245,82.3043,18043.0
2025-05-14 13:50:00,82.59,82.62,82.55,82.62,5928.0,82.3142,82.3441,82.2744,82.3441,5928.0
2025-05-14 13:55:00,82.63,82.67,82.58,82.59,6910.0,82.3541,82.394,82.3043,82.3142,6910.0
2025-05-14 14:00:00,82.63,82.68,82.6,82.68,4507.0,82.3541,82.4039,82.3242,82.4039,4507.0
2025-05-14 14:05:00,82.66,82.71,82.64,82.7,3750.0,82.384,82.4338,82.3641,82.4239,3750.0
2025-05-14 14:10:00,82.68,82.74,82.64,82.71,5096.0,82.4039,82.4637,82.3641,82.4338,5096.0
2025-05-14 14:15:00,82.72,82.8,82.69,82.8,9605.0,82.4438,82.5235,82.4139,82.5235,9605.0
2025-05-14 14:20:00,82.79,82.8,82.74,82.77,7727.0,82.5136,82.5235,82.4637,82.4936,7727.0
2025-05-14 14:25:00,82.76,83.01,82.74,82.82,52493.0,82.4837,82.7328,82.4637,82.5435,52493.0
2025-05-14 14:30:00,82.84,83.03,82.83,82.96,32571.0,82.5634,82.7528,82.5534,82.683,32571.0
2025-05-14 14:35:00,83.0,83.0,82.87,82.93,12572.0,82.7229,82.7229,82.5933,82.6531,12572.0
2025-05-14 14:40:00,82.9,82.9,82.8,82.88,10641.0,82.6232,82.6232,82.5235,82.6033,10641.0
2025-05-14 14:45:00,82.88,82.94,82.88,82.92,7822.0,82.6033,82.6631,82.6033,82.6431,7822.0
2025-05-14 14:50:00,82.89,83.05,82.87,83.01,9836.0,82.6132,82.7727,82.5933,82.7328,9836.0
2025-05-14 14:55:00,83.03,83.03,82.92,82.96,21402.0,82.7528,82.7528,82.6431,82.683,21402.0
2025-05-14 15:00:00,82.95,82.98,82.91,82.94,15066.0,82.673,82.7029,82.6332,82.6631,15066.0
2025-05-14 15:05:00,82.94,83.03,82.91,82.95,39632.0,82.6631,82.7528,82.6332,82.673,39632.0
2025-05-14 15:10:00,82.96,83.11,82.96,83.04,19102.0,82.683,82.8325,82.683,82.7627,19102.0
2025-05-14 15:15:00,83.05,83.11,83.0,83.0,8507.0,82.7727,82.8325,82.7229,82.7229,8507.0
2025-05-14 15:20:00,83.0,83.01,82.9,82.91,19803.0,82.7229,82.7328,82.6232,82.6332,19803.0
2025-05-14 15:25:00,82.9,83.01,82.85,83.0,46388.0,82.6232,82.7328,82.5734,82.7229,46388.0
2025-05-14 15:30:00,82.97,83.05,82.97,83.01,14761.0,82.693,82.7727,82.693,82.7328,14761.0
2025-05-14 15:35:00,83.0,83.07,82.98,83.0,14068.0,82.7229,82.7926,82.7029,82.7229,14068.0
2025-05-14 15:40:00,83.03,83.05,82.91,82.91,30750.0,82.7528,82.7727,82.6332,82.6332,30750.0
2025-05-14 15:45:00,82.92,82.97,82.87,82.95,22897.0,82.6431,82.693,82.5933,82.673,22897.0
2025-05-14 15:50:00,82.96,83.08,82.92,82.97,38636.0,82.683,82.8026,82.6431,82.693,38636.0
2025-05-14 15:55:00,82.96,83.18,82.95,83.12,230076.0,82.683,82.9023,82.673,82.8425,230076.0
2025-05-15 09:30:00,82.4,83.28,82.34,82.89,20356.0,82.1249,83.0019,82.0651,82.6132,20356.0
2025-05-15 09:35:00,82.81,83.37,82.8,82.99,12774.0,82.5335,83.0916,82.5235,82.7129,12774.0
2025-05-15 09:40:00,83.14,83.24,82.95,83.15,9431.0,82.8624,82.9621,82.673,82.8724,9431.0
2025-05-15 09:45:00,83.18,83.18,83.0,83.15,12038.0,82.9023,82.9023,82.7229,82.8724,12038.0
2025-05-15 09:50:00,83.15,83.21,82.87,83.07,29335.0,82.8724,82.9322,82.5933,82.7926,29335.0
2025-05-15 09:55:00,83.14,83.21,83.0,83.01,11799.0,82.8624,82.9322,82.7229,82.7328,11799.0
2025-05-15 10:00:00,83.08,83.16,82.97,83.08,25061.0,82.8026,82.8823,82.693,82.8026,25061.0
2025-05-15 10:05:00,83.08,83.08,82.75,82.77,57759.0,82.8026,82.8026,82.4737,82.4936,57759.0
2025-05-15 10:10:00,82.79,82.83,82.62,82.73,30607.0,82.5136,82.5534,82.3441,82.4538,30607.0
2025-05-15 10:15:00,82.75,82.76,82.5,82.65,13321.0,82.4737,82.4837,82.2245,82.374,13321.0
2025-05-15 10:20:00,82.66,82.71,82.56,82.64,18596.0,82.384,82.4338,82.2843,82.3641,18596.0
2025-05-15 10:25:00,82.57,82.62,82.39,82.43,55926.0,82.2943,82.3441,82.1149,82.1548,55926.0
2025-05-15 10:30:00,82.43,82.5,82.32,82.33,16019.0,82.1548,82.2245,82.0451,82.0551,16019.0
2025-05-15 10:35:00,82.34,82.41,82.19,82.41,24965.0,82.0651,82.1348,81.9156,82.1348,24965.0
2025-05-15 10:40:00,82.42,82.55,82.28,82.48,11644.0,82.1448,82.2744,82.0053,82.2046,11644.0
2025-05-15 10:45:00,82.48,82.48,82.28,82.29,10751.0,82.2046,82.2046,82.0053,82.0152,10751.0
2025-05-15 10:50:00,82.27,82.31,82.13,82.24,24803.0,81.9953,82.0352,81.8558,81.9654,24803.0
2025-05-15 10:55:00,82.27,82.52,82.27,82.51,880889.0,81.9953,82.2445,81.9953,82.2345,880889.0
2025-05-15 11:00:00,82.51,82.56,82.33,82.49,22121.0,82.2345,82.2843,82.0551,82.2146,22121.0
2025-05-15 11:05:00,82.54,82.58,82.43,82.52,11456.0,82.2644,82.3043,82.1548,82.2445,11456.0
2025-05-15 11:10:00,82.52,82.56,82.48,82.52,11780.0,82.2445,82.2843,82.2046,82.2445,11780.0
2025-05-15 11:15:00,82.54,82.77,82.54,82.64,19476.0,82.2644,82.4936,82.2644,82.3641,19476.0
2025-05-15 11:20:00,82.64,82.79,82.64,82.74,10932.0,82.3641,82.5136,82.3641,82.4637,10932.0
2025-05-15 11:25:00,82.75,82.9,82.59,82.82,43965.0,82.4737,82.6232,82.3142,82.5435,43965.0
2025-05-15 11:30:00,82.86,83.03,82.79,83.02,5919.0,82.5833,82.7528,82.5136,82.7428,5919.0
2025-05-15 11:35:00,83.01,83.28,83.0,83.27,17128.0,82.7328,83.0019,82.7229,82.992,17128.0
2025-05-15 11:40:00,83.25,83.28,83.18,83.23,13744.0,82.972,83.0019,82.9023,82.9521,13744.0
2025-05-15 11:45:00,83.23,83.28,83.19,83.23,11528.0,82.9521,83.0019,82.9122,82.9521,11528.0
2025-05-15 11:50:00,83.2,83.41,83.18,83.39,31227.0,82.9222,83.1315,82.9023,83.1116,31227.0
2025-05-15 11:55:00,83.39,83.56,83.36,83.37,24509.0,83.1116,83.281,83.0817,83.0916,24509.0
2025-05-15 12:00:00,83.36,83.36,83.23,83.24,19344.0,83.0817,83.0817,82.9521,82.9621,19344.0
2025-05-15 12:05:00,83.24,83.4,83.23,83.35,7921.0,82.9621,83.1215,82.9521,83.0717,7921.0
2025-05-15 12:10:00,83.31,83.33,83.2,83.31,5779.0,83.0318,83.0518,82.9222,83.0318,5779.0
2025-05-15 12:15:00,83.27,83.31,83.16,83.17,4698.0,82.992,83.0318,82.8823,82.8923,4698.0
2025-05-15 12:20:00,83.18,83.3,83.16,83.16,10109.0,82.9023,83.0219,82.8823,82.8823,10109.0
2025-05-15 12:25:00,83.19,83.25,83.17,83.23,7021.0,82.9122,82.972,82.8923,82.9521,7021.0
2025-05-15 12:30:00,83.19,83.34,83.19,83.3,6073.0,82.9122,83.0617,82.9122,83.0219,6073.0
2025-05-15 12:35:00,83.31,83.32,83.19,83.19,9700.0,83.0318,83.0418,82.9122,82.9122,9700.0
2025-05-15 12:40:00,83.22,83.24,83.13,83.18,10319.0,82.9421,82.9621,82.8524,82.9023,10319.0
2025-05-15 12:45:00,83.21,83.4,83.21,83.39,21275.0,82.9322,83.1215,82.9322,83.1116,21275.0
2025-05-15 12:50:00,83.42,83.43,83.3,83.33,25072.0,83.1415,83.1514,83.0219,83.0518,25072.0
2025-05-15 12:55:00,83.31,83.49,83.3,83.43,15872.0,83.0318,83.2112,83.0219,83.1514,15872.0
2025-05-15 13:00:00,83.41,83.5,83.34,83.46,13638.0,83.1315,83.2212,83.0617,83.1813,13638.0
2025-05-15 13:05:00,83.48,83.52,83.38,83.41,7200.0,83.2013,83.2411,83.1016,83.1315,7200.0
2025-05-15 13:10:00,83.41,83.5,83.4,83.47,8808.0,83.1315,83.2212,83.1215,83.1913,8808.0
2025-05-15 13:15:00,83.47,83.52,83.39,83.48,13745.0,83.1913,83.2411,83.1116,83.2013,13745.0
2025-05-15 13:20:00,83.49,83.52,83.39,83.44,18178.0,83.2112,83.2411,83.1116,83.1614,18178.0
2025-05-15 13:25:00,83.46,83.46,83.35,83.37,12403.0,83.1813,83.1813,83.0717,83.0916,12403.0
2025-05-15 13:30:00,83.35,83.37,83.17,83.17,12859.0,83.0717,83.0916,82.8923,82.8923,12859.0
2025-05-15 13:35:00,83.15,83.27,83.11,83.27,9314.0,82.8724,82.992,82.8325,82.992,9314.0
2025-05-15 13:40:00,83.27,83.29,83.21,83.22,6550.0,82.992,83.0119,82.9322,82.9421,6550.0
2025-05-15 13:45:00,83.23,83.24,83.14,83.21,9257.0,82.9521,82.9621,82.8624,82.9322,9257.0
2025-05-15 13:50:00,83.23,83.24,83.06,83.06,7639.0,82.9521,82.9621,82.7827,82.7827,7639.0
2025-05-15 13:55:00,83.05,83.09,82.98,83.04,15690.0,82.7727,82.8126,82.7029,82.7627,15690.0
2025-05-15 14:00:00,83.03,83.17,83.0,83.14,10637.0,82.7528,82.8923,82.7229,82.8624,10637.0
2025-05-15 14:05:00,83.12,83.19,83.05,83.09,8086.0,82.8425,82.9122,82.7727,82.8126,8086.0
2025-05-15 14:10:00,83.09,83.11,82.95,82.97,14031.0,82.8126,82.8325,82.673,82.693,14031.0
2025-05-15 14:15:00,82.93,83.0,82.85,82.88,4311.0,82.6531,82.7229,82.5734,82.6033,4311.0
2025-05-15 14:20:00,82.84,82.86,82.68,82.73,20432.0,82.5634,82.5833,82.4039,82.4538,20432.0
2025-05-15 14:25:00,82.74,82.74,82.57,82.62,20343.0,82.4637,82.4637,82.2943,82.3441,20343.0
2025-05-15 14:30:00,82.64,82.84,82.61,82.73,20334.0,82.3641,82.5634,82.3342,82.4538,20334.0
2025-05-15 14:35:00,82.73,82.81,82.61,82.64,11981.0,82.4538,82.5335,82.3342,82.3641,11981.0
2025-05-15 14:40:00,82.66,82.76,82.66,82.68,21073.0,82.384,82.4837,82.384,82.4039,21073.0
2025-05-15 14:45:00,82.7,82.72,82.59,82.63,22335.0,82.4239,82.4438,82.3142,82.3541,22335.0
2025-05-15 14:50:00,82.62,82.7,82.51,82.54,40204.0,82.3441,82.4239,82.2345,82.2644,40204.0
2025-05-15 14:55:00,82.53,82.64,82.49,82.54,22800.0,82.2544,82.3641,82.2146,82.2644,22800.0
2025-05-15 15:00:00,82.53,82.61,82.53,82.55,20006.0,82.2544,82.3342,82.2544,82.2744,20006.0
2025-05-15 15:05:00,82.56,82.57,82.49,82.5,35718.0,82.2843,82.2943,82.2146,82.2245,35718.0
2025-05-15 15:10:00,82.51,82.58,82.44,82.46,94948.0,82.2345,82.3043,82.1647,82.1847,94948.0
2025-05-15 15:15:00,82.45,82.58,82.45,82.54,46040.0,82.1747,82.3043,82.1747,82.2644,46040.0
2025-05-15 15:20:00,82.56,82.71,82.53,82.67,25644.0,82.2843,82.4338,82.2544,82.394,25644.0
2025-05-15 15:25:00,82.64,82.68,82.52,82.59,26947.0,82.3641,82.4039,82.2445,82.3142,26947.0
2025-05-15 15:30:00,82.59,82.78,82.59,82.6,50171.0,82.3142,82.5036,82.3142,82.3242,50171.0
2025-05-15 15:35:00,82.6,82.67,82.58,82.63,60505.0,82.3242,82.394,82.3043,82.3541,60505.0
2025-05-15 15:40:00,82.61,82.81,82.61,82.8,57330.0,82.3342,82.5335,82.3342,82.5235,57330.0
2025-05-15 15:45:00,82.81,82.89,82.74,82.79,36679.0,82.5335,82.6132,82.4637,82.5136,36679.0
2025-05-15 15:50:00,82.81,83.11,82.77,82.92,51868.0,82.5335,82.8325,82.4936,82.6431,51868.0
2025-05-15 15:55:00,82.92,83.07,82.82,82.99,122140.0,82.6431,82.7926,82.5435,82.7129,122140.0
2025-05-16 09:30:00,82.86,82.86,82.26,82.26,90407.0,82.5833,82.5833,81.9853,81.9853,90407.0
2025-05-16 09:35:00,82.37,82.61,82.24,82.36,46366.0,82.095,82.3342,81.9654,82.085,46366.0
2025-05-16 09:40:00,82.36,82.43,82.19,82.23,49061.0,82.085,82.1548,81.9156,81.9554,49061.0
2025-05-16 09:45:00,82.26,82.6,82.17,82.45,44512.0,81.9853,82.3242,81.8956,82.1747,44512.0
2025-05-16 09:50:00,82.41,82.41,81.93,81.98,79198.0,82.1348,82.1348,81.6564,81.7063,79198.0
2025-05-16 09:55:00,82.01,82.32,81.97,82.17,14200.0,81.7362,82.0451,81.6963,81.8956,14200.0
2025-05-16 10:00:00,82.04,82.24,81.75,81.82,30751.0,81.7661,81.9654,81.477,81.5468,30751.0
2025-05-16 10:05:00,81.81,81.81,81.3,81.39,54718.0,81.5368,81.5368,81.0285,81.1182,54718.0
2025-05-16 10:10:00,81.37,81.49,81.25,81.34,42853.0,81.0983,81.2179,80.9787,81.0684,42853.0
2025-05-16 10:15:00,81.3,81.57,81.23,81.51,21630.0,81.0285,81.2976,80.9588,81.2378,21630.0
2025-05-16 10:20:00,81.51,81.75,81.48,81.75,18075.0,81.2378,81.477,81.2079,81.477,18075.0
2025-05-16 10:25:00,81.75,82.03,81.74,81.91,24182.0,81.477,81.7561,81.4671,81.6365,24182.0
2025-05-16 10:30:00,81.92,82.12,81.9,82.08,38801.0,81.6465,81.8458,81.6265,81.8059,38801.0
2025-05-16 10:35:00,82.04,82.23,82.02,82.06,56621.0,81.7661,81.9554,81.7461,81.786,56621.0
2025-05-16 10:40:00,82.08,82.08,81.9,82.0,52626.0,81.8059,81.8059,81.6265,81.7262,52626.0
2025-05-16 10:45:00,82.0,82.07,81.91,81.98,23769.0,81.7262,81.796,81.6365,81.7063,23769.0
2025-05-16 10:50:00,81.94,82.08,81.9,82.04,10394.0,81.6664,81.8059,81.6265,81.7661,10394.0
2025-05-16 10:55:00,82.04,82.19,82.0,82.16,21078.0,81.7661,81.9156,81.7262,81.8857,21078.0
2025-05-16 11:00:00,82.17,82.3,82.12,82.25,16407.0,81.8956,82.0252,81.8458,81.9754,16407.0
2025-05-16 11:05:00,82.22,82.31,82.18,82.26,3455.0,81.9455,82.0352,81.9056,81.9853,3455.0
2025-05-16 11:10:00,82.28,82.43,82.28,82.35,39060.0,82.0053,82.1548,82.0053,82.075,39060.0
2025-05-16 11:15:00,82.39,82.45,82.32,82.45,8031.0,82.1149,82.1747,82.0451,82.1747,8031.0
2025-05-16 11:20:00,82.39,82.46,82.24,82.34,23660.0,82.1149,82.1847,81.9654,82.0651,23660.0
2025-05-16 11:25:00,82.34,82.36,82.23,82.28,21461.0,82.0651,82.085,81.9554,82.0053,21461.0
2025-05-16 11:30:00,82.29,82.35,82.15,82.2,15395.0,82.0152,82.075,81.8757,81.9255,15395.0
2025-05-16 11:35:00,82.19,82.28,82.16,82.23,17053.0,81.9156,82.0053,81.8857,81.9554,17053.0
2025-05-16 11:40:00,82.23,82.27,82.18,82.25,14886.0,81.9554,81.9953,81.9056,81.9754,14886.0
2025-05-16 11:45:00,82.29,82.29,82.14,82.17,6333.0,82.0152,82.0152,81.8657,81.8956,6333.0
2025-05-16 11:50:00,82.18,82.18,82.0,82.01,26072.0,81.9056,81.9056,81.7262,81.7362,26072.0
2025-05-16 11:55:00,82.04,82.09,82.02,82.06,5475.0,81.7661,81.8159,81.7461,81.786,5475.0
2025-05-16 12:00:00,82.06,82.19,82.03,82.19,3828.0,81.786,81.9156,81.7561,81.9156,3828.0
2025-05-16 12:05:00,82.19,82.27,82.13,82.25,5228.0,81.9156,81.9953,81.8558,81.9754,5228.0
2025-05-16 12:10:00,82.22,82.25,82.14,82.24,10079.0,81.9455,81.9754,81.8657,81.9654,10079.0
2025-05-16 12:15:00,82.24,82.3,82.22,82.23,9088.0,81.9654,82.0252,81.9455,81.9554,9088.0
2025-05-16 12:20:00,82.22,82.24,82.17,82.18,4585.0,81.9455,81.9654,81.8956,81.9056,4585.0
2025-05-16 12:25:00,82.18,82.2,82.14,82.2,9729.0,81.9056,81.9255,81.8657,81.9255,9729.0
2025-05-16 12:30:00,82.23,82.28,82.16,82.18,15012.0,81.9554,82.0053,81.8857,81.9056,15012.0
2025-05-16 12:35:00,82.19,82.25,82.16,82.22,6241.0,81.9156,81.9754,81.8857,81.9455,6241.0
2025-05-16 12:40:00,82.2,82.28,82.16,82.19,17534.0,81.9255,82.0053,81.8857,81.9156,17534.0
2025-05-16 12:45:00,82.18,82.2,82.14,82.14,7303.0,81.9056,81.9255,81.8657,81.8657,7303.0
2025-05-16 12:50:00,82.14,82.26,82.14,82.2,8328.0,81.8657,81.9853,81.8657,81.9255,8328.0
2025-05-16 12:55:00,82.22,82.24,82.15,82.17,8610.0,81.9455,81.9654,81.8757,81.8956,8610.0
2025-05-16 13:00:00,82.14,82.29,82.1,82.28,16912.0,81.8657,82.0152,81.8259,82.0053,16912.0
2025-05-16 13:05:00,82.28,82.36,82.25,82.3,10319.0,82.0053,82.085,81.9754,82.0252,10319.0
2025-05-16 13:10:00,82.31,82.31,82.2,82.23,11809.0,82.0352,82.0352,81.9255,81.9554,11809.0
2025-05-16 13:15:00,82.21,82.34,82.2,82.29,9149.0,81.9355,82.0651,81.9255,82.0152,9149.0
2025-05-16 13:20:00,82.33,82.33,82.24,82.26,5480.0,82.0551,82.0551,81.9654,81.9853,5480.0
2025-05-16 13:25:00,82.29,82.3,82.24,82.27,4187.0,82.0152,82.0252,81.9654,81.9953,4187.0
2025-05-16 13:30:00,82.27,82.33,82.22,82.31,7245.0,81.9953,82.0551,81.9455,82.0352,7245.0
2025-05-16 13:35:00,82.31,82.34,82.18,82.25,10436.0,82.0352,82.0651,81.9056,81.9754,10436.0
2025-05-16 13:40:00,82.23,82.28,82.21,82.25,5824.0,81.9554,82.0053,81.9355,81.9754,5824.0
2025-05-16 13:45:00,82.24,82.31,82.22,82.28,5532.0,81.9654,82.0352,81.9455,82.0053,5532.0
2025-05-16 13:50:00,82.28,82.31,82.19,82.21,6290.0,82.0053,82.0352,81.9156,81.9355,6290.0
2025-05-16 13:55:00,82.2,82.21,82.14,82.2,6941.0,81.9255,81.9355,81.8657,81.9255,6941.0
2025-05-16 14:00:00,82.2,82.23,82.14,82.14,5020.0,81.9255,81.9554,81.8657,81.8657,5020.0
2025-05-16 14:05:00,82.15,82.15,82.08,82.12,5348.0,81.8757,81.8757,81.8059,81.8458,5348.0
2025-05-16 14:10:00,82.14,82.2,82.12,82.13,3689.0,81.8657,81.9255,81.8458,81.8558,3689.0
2025-05-16 14:15:00,82.13,82.13,82.02,82.06,16037.0,81.8558,81.8558,81.7461,81.786,16037.0
2025-05-16 14:20:00,82.05,82.07,82.0,82.02,12496.0,81.776,81.796,81.7262,81.7461,12496.0
2025-05-16 14:25:00,82.02,82.07,82.01,82.07,5719.0,81.7461,81.796,81.7362,81.796,5719.0
2025-05-16 14:30:00,82.06,82.13,82.04,82.11,20423.0,81.786,81.8558,81.7661,81.8358,20423.0
2025-05-16 14:35:00,82.12,82.28,82.12,82.24,54162.0,81.8458,82.0053,81.8458,81.9654,54162.0
2025-05-16 14:40:00,82.23,82.38,82.23,82.28,24182.0,81.9554,82.1049,81.9554,82.0053,24182.0
2025-05-16 14:45:00,82.29,82.32,82.23,82.3,12764.0,82.0152,82.0451,81.9554,82.0252,12764.0
2025-05-16 14:50:00,82.29,82.32,82.26,82.28,5256.0,82.0152,82.0451,81.9853,82.0053,5256.0
2025-05-16 14:55:00,82.29,82.36,82.16,82.17,16609.0,82.0152,82.085,81.8857,81.8956,16609.0
2025-05-16 15:00:00,82.16,82.24,82.15,82.18,11783.0,81.8857,81.9654,81.8757,81.9056,11783.0
2025-05-16 15:05:00,82.2,82.26,82.17,82.23,9877.0,81.9255,81.9853,81.8956,81.9554,9877.0
2025-05-16 15:10:00,82.23,82.24,82.2,82.23,13124.0,81.9554,81.9654,81.9255,81.9554,13124.0
2025-05-16 15:15:00,82.22,82.23,82.18,82.19,7249.0,81.9455,81.9554,81.9056,81.9156,7249.0
2025-05-16 15:20:00,82.19,82.19,82.13,82.17,19926.0,81.9156,81.9156,81.8558,81.8956,19926.0
2025-05-16 15:25:00,82.17,82.23,82.14,82.22,31975.0,81.8956,81.9554,81.8657,81.9455,31975.0
2025-05-16 15:30:00,82.21,82.31,82.21,82.27,30790.0,81.9355,82.0352,81.9355,81.9953,30790.0
2025-05-16 15:35:00,82.29,82.34,82.28,82.29,15327.0,82.0152,82.0651,82.0053,82.0152,15327.0
2025-05-16 15:40:00,82.3,82.34,82.17,82.21,45313.0,82.0252,82.0651,81.8956,81.9355,45313.0
2025-05-16 15:45:00,82.18,82.29,82.12,82.23,26956.0,81.9056,82.0152,81.8458,81.9554,26956.0
2025-05-16 15:50:00,82.22,82.37,82.2,82.3,35353.0,81.9455,82.095,81.9255,82.0252,35353.0
2025-05-16 15:55:00,82.31,82.4,82.24,82.38,138542.0,82.0352,82.1249,81.9654,82.1049,138542.0
2025-05-19 09:30:00,81.13,81.33,80.71,81.33,35143.0,80.8591,81.0584,80.4405,81.0584,35143.0
2025-05-19 09:35:00,81.21,81.55,81.21,81.44,5315.0,80.9388,81.2777,80.9388,81.1681,5315.0
2025-05-19 09:40:00,81.52,81.73,81.51,81.67,5552.0,81.2478,81.4571,81.2378,81.3973,5552.0
2025-05-19 09:45:00,81.59,81.59,81.38,81.58,14623.0,81.3176,81.3176,81.1083,81.3076,14623.0
2025-05-19 09:50:00,81.59,81.69,81.5,81.6,24105.0,81.3176,81.4172,81.2279,81.3275,24105.0
2025-05-19 09:55:00,81.6,81.73,81.55,81.62,11717.0,81.3275,81.4571,81.2777,81.3475,11717.0
2025-05-19 10:00:00,81.6,81.68,81.45,81.68,11143.0,81.3275,81.4073,81.178,81.4073,11143.0
2025-05-19 10:05:00,81.67,81.68,81.51,81.62,8376.0,81.3973,81.4073,81.2378,81.3475,8376.0
2025-05-19 10:10:00,81.59,81.75,81.57,81.62,13317.0,81.3176,81.477,81.2976,81.3475,13317.0
2025-05-19 10:15:00,81.67,81.9,81.67,81.76,6308.0,81.3973,81.6265,81.3973,81.487,6308.0
2025-05-19 10:20:00,81.77,81.78,81.65,81.69,4714.0,81.497,81.5069,81.3774,81.4172,4714.0
2025-05-19 10:25:00,81.69,81.69,81.35,81.5,10786.0,81.4172,81.4172,81.0784,81.2279,10786.0
2025-05-19 10:30:00,81.52,81.57,81.44,81.54,15382.0,81.2478,81.2976,81.1681,81.2677,15382.0
2025-05-19 10:35:00,81.57,81.73,81.52,81.67,12111.0,81.2976,81.4571,81.2478,81.3973,12111.0
2025-05-19 10:40:00,81.67,81.69,81.57,81.62,11448.0,81.3973,81.4172,81.2976,81.3475,11448.0
2025-05-19 10:45:00,81.61,81.62,81.47,81.48,11170.0,81.3375,81.3475,81.198,81.2079,11170.0
2025-05-19 10:50:00,81.5,81.65,81.47,81.61,9574.0,81.2279,81.3774,81.198,81.3375,9574.0
2025-05-19 10:55:00,81.61,81.65,81.5,81.5,4341.0,81.3375,81.3774,81.2279,81.2279,4341.0
2025-05-19 11:00:00,81.53,81.68,81.5,81.62,11841.0,81.2578,81.4073,81.2279,81.3475,11841.0
2025-05-19 11:05:00,81.63,81.71,81.55,81.6,6033.0,81.3574,81.4372,81.2777,81.3275,6033.0
2025-05-19 11:10:00,81.61,81.62,81.54,81.54,7085.0,81.3375,81.3475,81.2677,81.2677,7085.0
2025-05-19 11:15:00,81.54,81.69,81.54,81.69,6518.0,81.2677,81.4172,81.2677,81.4172,6518.0
2025-05-19 11:20:00,81.67,81.77,81.64,81.65,11591.0,81.3973,81.497,81.3674,81.3774,11591.0
2025-05-19 11:25:00,81.63,81.63,81.5,81.5,8153.0,81.3574,81.3574,81.2279,81.2279,8153.0
2025-05-19 11:30:00,81.54,81.61,81.43,81.45,21538.0,81.2677,81.3375,81.1581,81.178,21538.0
2025-05-19 11:35:00,81.39,81.47,81.38,81.43,5103.0,81.1182,81.198,81.1083,81.1581,5103.0
2025-05-19 11:40:00,81.48,81.51,81.42,81.44,4731.0,81.2079,81.2378,81.1481,81.1681,4731.0
2025-05-19 11:45:00,81.43,81.45,81.29,81.29,4671.0,81.1581,81.178,81.0186,81.0186,4671.0
2025-05-19 11:50:00,81.31,81.38,81.27,81.34,3652.0,81.0385,81.1083,80.9986,81.0684,3652.0
2025-05-19 11:55:00,81.36,81.42,81.35,81.42,3562.0,81.0883,81.1481,81.0784,81.1481,3562.0
2025-05-19 12:00:00,81.43,81.49,81.4,81.48,4782.0,81.1581,81.2179,81.1282,81.2079,4782.0
2025-05-19 12:05:00,81.48,81.48,81.35,81.36,7064.0,81.2079,81.2079,81.0784,81.0883,7064.0
2025-05-19 12:10:00,81.36,81.42,81.35,81.35,5510.0,81.0883,81.1481,81.0784,81.0784,5510.0
2025-05-19 12:15:00,81.39,81.39,81.26,81.26,5804.0,81.1182,81.1182,80.9887,80.9887,5804.0
2025-05-19 12:20:00,81.24,81.33,81.24,81.3,6347.0,80.9687,81.0584,80.9687,81.0285,6347.0
2025-05-19 12:25:00,81.29,81.37,81.29,81.31,4291.0,81.0186,81.0983,81.0186,81.0385,4291.0
2025-05-19 12:30:00,81.3,81.31,81.25,81.28,8340.0,81.0285,81.0385,80.9787,81.0086,8340.0
2025-05-19 12:35:00,81.3,81.33,81.29,81.31,5395.0,81.0285,81.0584,81.0186,81.0385,5395.0
2025-05-19 12:40:00,81.29,81.29,81.13,81.19,13891.0,81.0186,81.0186,80.8591,80.9189,13891.0
2025-05-19 12:45:00,81.18,81.19,81.11,81.15,8385.0,80.9089,80.9189,80.8392,80.879,8385.0
2025-05-19 12:50:00,81.15,81.23,81.1,81.18,17746.0,80.879,80.9588,80.8292,80.9089,17746.0
2025-05-19 12:55:00,81.18,81.28,81.18,81.28,12062.0,80.9089,81.0086,80.9089,81.0086,12062.0
2025-05-19 13:00:00,81.29,81.31,81.24,81.27,11009.0,81.0186,81.0385,80.9687,80.9986,11009.0
2025-05-19 13:05:00,81.3,81.32,81.24,81.3,5345.0,81.0285,81.0485,80.9687,81.0285,5345.0
2025-05-19 13:10:00,81.28,81.31,81.23,81.24,9221.0,81.0086,81.0385,80.9588,80.9687,9221.0
2025-05-19 13:15:00,81.23,81.24,81.12,81.13,19275.0,80.9588,80.9687,80.8491,80.8591,19275.0
2025-05-19 13:20:00,81.13,81.2,81.01,81.19,19121.0,80.8591,80.9289,80.7395,80.9189,19121.0
2025-05-19 13:25:00,81.2,81.27,81.2,81.24,11318.0,80.9289,80.9986,80.9289,80.9687,11318.0
2025-05-19 13:30:00,81.22,81.26,81.15,81.22,17974.0,80.9488,80.9887,80.879,80.9488,17974.0
2025-05-19 13:35:00,81.25,81.26,81.18,81.18,4726.0,80.9787,80.9887,80.9089,80.9089,4726.0
2025-05-19 13:40:00,81.21,81.22,81.1,81.1,13485.0,80.9388,80.9488,80.8292,80.8292,13485.0
2025-05-19 13:45:00,81.11,81.12,80.86,80.86,15169.0,80.8392,80.8491,80.59,80.59,15169.0
2025-05-19 13:50:00,80.88,80.97,80.81,80.88,16524.0,80.6099,80.6996,80.5402,80.6099,16524.0
2025-05-19 13:55:00,80.89,80.9,80.78,80.8,10963.0,80.6199,80.6299,80.5103,80.5302,10963.0
2025-05-19 14:00:00,80.8,80.9,80.79,80.9,7993.0,80.5302,80.6299,80.5202,80.6299,7993.0
2025-05-19 14:05:00,80.9,80.92,80.86,80.92,11558.0,80.6299,80.6498,80.59,80.6498,11558.0
2025-05-19 14:10:00,80.91,80.91,80.82,80.82,10975.0,80.6398,80.6398,80.5501,80.5501,10975.0
2025-05-19 14:15:00,80.82,80.84,80.73,80.75,13199.0,80.5501,80.5701,80.4604,80.4804,13199.0
2025-05-19 14:20:00,80.75,80.77,80.73,80.77,7701.0,80.4804,80.5003,80.4604,80.5003,7701.0
2025-05-19 14:25:00,80.76,80.85,80.75,80.78,9569.0,80.4903,80.58,80.4804,80.5103,9569.0
2025-05-19 14:30:00,80.78,80.82,80.74,80.79,11182.0,80.5103,80.5501,80.4704,80.5202,11182.0
2025-05-19 14:35:00,80.79,80.84,80.79,80.83,10654.0,80.5202,80.5701,80.5202,80.5601,10654.0
2025-05-19 14:40:00,80.83,80.84,80.76,80.77,10215.0,80.5601,80.5701,80.4903,80.5003,10215.0
2025-05-19 14:45:00,80.79,80.81,80.77,80.79,9536.0,80.5202,80.5402,80.5003,80.5202,9536.0
2025-05-19 14:50:00,80.8,80.82,80.79,80.79,8983.0,80.5302,80.5501,80.5202,80.5202,8983.0
2025-05-19 14:55:00,80.79,80.81,80.77,80.81,12380.0,80.5202,80.5402,80.5003,80.5402,12380.0
2025-05-19 15:00:00,80.81,80.87,80.76,80.77,18298.0,80.5402,80.6,80.4903,80.5003,18298.0
2025-05-19 15:05:00,80.79,80.85,80.74,80.79,18724.0,80.5202,80.58,80.4704,80.5202,18724.0
2025-05-19 15:10:00,80.8,80.8,80.71,80.72,15242.0,80.5302,80.5302,80.4405,80.4505,15242.0
2025-05-19 15:15:00,80.72,80.79,80.68,80.75,14061.0,80.4505,80.5202,80.4106,80.4804,14061.0
2025-05-19 15:20:00,80.75,80.9,80.74,80.88,15299.0,80.4804,80.6299,80.4704,80.6099,15299.0
2025-05-19 15:25:00,80.88,80.88,80.75,80.77,16509.0,80.6099,80.6099,80.4804,80.5003,16509.0
2025-05-19 15:30:00,80.75,80.8,80.71,80.71,22685.0,80.4804,80.5302,80.4405,80.4405,22685.0
2025-05-19 15:35:00,80.7,80.74,80.68,80.74,27218.0,80.4305,80.4704,80.4106,80.4704,27218.0
2025-05-19 15:40:00,80.75,80.75,80.68,80.71,28396.0,80.4804,80.4804,80.4106,80.4405,28396.0
2025-05-19 15:45:00,80.7,80.77,80.66,80.73,31041.0,80.4305,80.5003,80.3907,80.4604,31041.0
2025-05-19 15:50:00,80.74,80.89,80.7,80.82,61991.0,80.4704,80.6199,80.4305,80.5501,61991.0
2025-05-19 15:55:00,80.81,80.88,80.73,80.84,173475.0,80.5402,80.6099,80.4604,80.5701,173475.0
2025-05-20 09:30:00,80.48,80.59,80.18,80.33,23558.0,80.2113,80.3209,79.9123,80.0618,23558.0
2025-05-20 09:35:00,80.33,80.61,80.32,80.47,10514.0,80.0618,80.3408,80.0518,80.2013,10514.0
2025-05-20 09:40:00,80.31,80.38,80.16,80.16,7328.0,80.0418,80.1116,79.8923,79.8923,7328.0
2025-05-20 09:45:00,80.24,80.31,80.14,80.15,10352.0,79.9721,80.0418,79.8724,79.8824,10352.0
2025-05-20 09:50:00,80.06,80.29,80.06,80.2,15021.0,79.7927,80.0219,79.7927,79.9322,15021.0
2025-05-20 09:55:00,80.2,80.28,80.05,80.08,11169.0,79.9322,80.0119,79.7827,79.8126,11169.0
2025-05-20 10:00:00,80.06,80.35,80.06,80.3,13709.0,79.7927,80.0817,79.7927,80.0319,13709.0
2025-05-20 10:05:00,80.35,80.36,80.21,80.3,6999.0,80.0817,80.0917,79.9422,80.0319,6999.0
2025-05-20 10:10:00,80.26,80.49,80.23,80.49,8452.0,79.992,80.2212,79.9621,80.2212,8452.0
2025-05-20 10:15:00,80.52,80.59,80.4,80.5,21329.0,80.2511,80.3209,80.1315,80.2312,21329.0
2025-05-20 10:20:00,80.58,80.83,80.56,80.74,15808.0,80.3109,80.5601,80.291,80.4704,15808.0
2025-05-20 10:25:00,80.74,80.82,80.67,80.82,20529.0,80.4704,80.5501,80.4006,80.5501,20529.0
2025-05-20 10:30:00,80.84,80.84,80.67,80.78,28843.0,80.5701,80.5701,80.4006,80.5103,28843.0
2025-05-20 10:35:00,80.77,80.83,80.72,80.8,3520.0,80.5003,80.5601,80.4505,80.5302,3520.0
2025-05-20 10:40:00,80.8,80.84,80.75,80.79,6991.0,80.5302,80.5701,80.4804,80.5202,6991.0
2025-05-20 10:45:00,80.82,80.82,80.67,80.67,10901.0,80.5501,80.5501,80.4006,80.4006,10901.0
2025-05-20 10:50:00,80.67,80.73,80.65,80.66,11199.0,80.4006,80.4604,80.3807,80.3907,11199.0
2025-05-20 10:55:00,80.66,80.7,80.48,80.51,12056.0,80.3907,80.4305,80.2113,80.2412,12056.0
2025-05-20 11:00:00,80.46,80.59,80.43,80.53,16586.0,80.1913,80.3209,80.1614,80.2611,16586.0
2025-05-20 11:05:00,80.57,80.66,80.54,80.63,8243.0,80.301,80.3907,80.2711,80.3608,8243.0
2025-05-20 11:10:00,80.64,80.83,80.63,80.83,12600.0,80.3707,80.5601,80.3608,80.5601,12600.0
2025-05-20 11:15:00,80.81,80.89,80.77,80.89,7436.0,80.5402,80.6199,80.5003,80.6199,7436.0
2025-05-20 11:20:00,80.88,80.95,80.88,80.91,26332.0,80.6099,80.6797,80.6099,80.6398,26332.0
2025-05-20 11:25:00,80.88,80.91,80.82,80.91,9318.0,80.6099,80.6398,80.5501,80.6398,9318.0
2025-05-20 11:30:00,80.95,80.99,80.77,80.77,5236.0,80.6797,80.7196,80.5003,80.5003,5236.0
2025-05-20 11:35:00,80.76,80.84,80.72,80.83,10789.0,80.4903,80.5701,80.4505,80.5601,10789.0
2025-05-20 11:40:00,80.84,80.88,80.74,80.74,5227.0,80.5701,80.6099,80.4704,80.4704,5227.0
2025-05-20 11:45:00,80.72,80.78,80.69,80.73,7262.0,80.4505,80.5103,80.4206,80.4604,7262.0
2025-05-20 11:50:00,80.73,80.75,80.64,80.67,6378.0,80.4604,80.4804,80.3707,80.4006,6378.0
2025-05-20 11:55:00,80.67,80.72,80.66,80.67,3359.0,80.4006,80.4505,80.3907,80.4006,3359.0
2025-05-20 12:00:00,80.64,80.69,80.59,80.59,8324.0,80.3707,80.4206,80.3209,80.3209,8324.0
2025-05-20 12:05:00,80.6,80.64,80.52,80.59,8003.0,80.3309,80.3707,80.2511,80.3209,8003.0
2025-05-20 12:10:00,80.59,80.63,80.53,80.56,7490.0,80.3209,80.3608,80.2611,80.291,7490.0
2025-05-20 12:15:00,80.56,80.64,80.52,80.61,7643.0,80.291,80.3707,80.2511,80.3408,7643.0
2025-05-20 12:20:00,80.6,80.62,80.56,80.57,9906.0,80.3309,80.3508,80.291,80.301,9906.0
2025-05-20 12:25:00,80.54,80.62,80.53,80.6,3029.0,80.2711,80.3508,80.2611,80.3309,3029.0
2025-05-20 12:30:00,80.6,80.62,80.56,80.59,4782.0,80.3309,80.3508,80.291,80.3209,4782.0
2025-05-20 12:35:00,80.62,80.62,80.55,80.59,3805.0,80.3508,80.3508,80.281,80.3209,3805.0
2025-05-20 12:40:00,80.58,80.59,80.53,80.55,5606.0,80.3109,80.3209,80.2611,80.281,5606.0
2025-05-20 12:45:00,80.56,80.6,80.53,80.54,6883.0,80.291,80.3309,80.2611,80.2711,6883.0
2025-05-20 12:50:00,80.56,80.59,80.52,80.56,3574.0,80.291,80.3209,80.2511,80.291,3574.0
2025-05-20 12:55:00,80.54,80.6,80.52,80.54,5104.0,80.2711,80.3309,80.2511,80.2711,5104.0
2025-05-20 13:00:00,80.52,80.57,80.52,80.55,3732.0,80.2511,80.301,80.2511,80.281,3732.0
2025-05-20 13:05:00,80.52,80.59,80.5,80.56,12529.0,80.2511,80.3209,80.2312,80.291,12529.0
2025-05-20 13:10:00,80.54,80.54,80.47,80.49,6947.0,80.2711,80.2711,80.2013,80.2212,6947.0
2025-05-20 13:15:00,80.48,80.5,80.41,80.41,2679.0,80.2113,80.2312,80.1415,80.1415,2679.0
2025-05-20 13:20:00,80.43,80.45,80.28,80.39,11627.0,80.1614,80.1814,80.0119,80.1216,11627.0
2025-05-20 13:25:00,80.39,80.42,80.35,80.38,6912.0,80.1216,80.1515,80.0817,80.1116,6912.0
2025-05-20 13:30:00,80.39,80.46,80.35,80.43,8622.0,80.1216,80.1913,80.0817,80.1614,8622.0
2025-05-20 13:35:00,80.44,80.51,80.41,80.48,8203.0,80.1714,80.2412,80.1415,80.2113,8203.0
2025-05-20 13:40:00,80.47,80.52,80.46,80.48,10351.0,80.2013,80.2511,80.1913,80.2113,10351.0
2025-05-20 13:45:00,80.48,80.55,80.46,80.46,8298.0,80.2113,80.281,80.1913,80.1913,8298.0
2025-05-20 13:50:00,80.45,80.5,80.4,80.5,7901.0,80.1814,80.2312,80.1315,80.2312,7901.0
2025-05-20 13:55:00,80.48,80.5,80.44,80.46,11252.0,80.2113,80.2312,80.1714,80.1913,11252.0
2025-05-20 14:00:00,80.44,80.47,80.39,80.42,7674.0,80.1714,80.2013,80.1216,80.1515,7674.0
2025-05-20 14:05:00,80.43,80.46,80.4,80.42,5951.0,80.1614,80.1913,80.1315,80.1515,5951.0
2025-05-20 14:10:00,80.44,80.46,80.39,80.4,7633.0,80.1714,80.1913,80.1216,80.1315,7633.0
2025-05-20 14:15:00,80.4,80.42,80.26,80.28,8248.0,80.1315,80.1515,79.992,80.0119,8248.0
2025-05-20 14:20:00,80.29,80.3,80.05,80.17,16916.0,80.0219,80.0319,79.7827,79.9023,16916.0
2025-05-20 14:25:00,80.2,80.22,79.92,79.95,26828.0,79.9322,79.9521,79.6531,79.683,26828.0
2025-05-20 14:30:00,79.97,79.99,79.87,79.93,12023.0,79.703,79.7229,79.6033,79.6631,12023.0
2025-05-20 14:35:00,79.93,80.02,79.9,79.98,18265.0,79.6631,79.7528,79.6332,79.7129,18265.0
2025-05-20 14:40:00,79.97,80.01,79.89,79.96,11706.0,79.703,79.7428,79.6232,79.693,11706.0
2025-05-20 14:45:00,79.96,79.98,79.89,79.95,4035.0,79.693,79.7129,79.6232,79.683,4035.0
2025-05-20 14:50:00,79.95,79.98,79.89,79.92,11344.0,79.683,79.7129,79.6232,79.6531,11344.0
2025-05-20 14:55:00,79.92,79.95,79.88,79.89,36519.0,79.6531,79.683,79.6133,79.6232,36519.0
2025-05-20 15:00:00,79.87,79.88,79.7,79.7,17734.0,79.6033,79.6133,79.4339,79.4339,17734.0
2025-05-20 15:05:00,79.71,79.91,79.68,79.91,13931.0,79.4438,79.6432,79.4139,79.6432,13931.0
2025-05-20 15:10:00,79.9,79.92,79.81,79.84,24429.0,79.6332,79.6531,79.5435,79.5734,24429.0
2025-05-20 15:15:00,79.84,79.86,79.79,79.86,10960.0,79.5734,79.5933,79.5236,79.5933,10960.0
2025-05-20 15:20:00,79.84,79.86,79.74,79.74,21319.0,79.5734,79.5933,79.4737,79.4737,21319.0
2025-05-20 15:25:00,79.75,79.79,79.71,79.73,15931.0,79.4837,79.5236,79.4438,79.4638,15931.0
2025-05-20 15:30:00,79.74,79.81,79.71,79.72,45633.0,79.4737,79.5435,79.4438,79.4538,45633.0
2025-05-20 15:35:00,79.73,79.76,79.65,79.73,34151.0,79.4638,79.4937,79.384,79.4638,34151.0
2025-05-20 15:40:00,79.75,79.97,79.75,79.89,97207.0,79.4837,79.703,79.4837,79.6232,97207.0
2025-05-20 15:45:00,79.91,79.97,79.86,79.88,37299.0,79.6432,79.703,79.5933,79.6133,37299.0
2025-05-20 15:50:00,79.85,79.97,79.81,79.91,60959.0,79.5834,79.703,79.5435,79.6432,60959.0
2025-05-20 15:55:00,79.91,79.93,79.67,79.75,223407.0,79.6432,79.6631,79.404,79.4837,223407.0
2025-05-21 09:30:00,78.79,78.95,78.55,78.6,28792.0,78.5269,78.6864,78.2877,78.3375,28792.0
2025-05-21 09:35:00,78.75,78.76,78.29,78.55,24931.0,78.487,78.497,78.0286,78.2877,24931.0
2025-05-21 09:40:00,78.56,78.66,78.44,78.44,10255.0,78.2977,78.3973,78.1781,78.1781,10255.0
2025-05-21 09:45:00,78.5,78.61,78.35,78.53,16500.0,78.2379,78.3475,78.0884,78.2678,16500.0
2025-05-21 09:50:00,78.48,78.54,78.35,78.5,15405.0,78.2179,78.2777,78.0884,78.2379,15405.0
2025-05-21 09:55:00,78.5,78.5,78.12,78.25,16694.0,78.2379,78.2379,77.8591,77.9887,16694.0
2025-05-21 10:00:00,78.35,78.53,78.24,78.43,17779.0,78.0884,78.2678,77.9787,78.1681,17779.0
2025-05-21 10:05:00,78.45,78.65,78.33,78.36,11882.0,78.188,78.3874,78.0684,78.0983,11882.0
2025-05-21 10:10:00,78.41,78.41,78.12,78.2,5804.0,78.1482,78.1482,77.8591,77.9389,5804.0
2025-05-21 10:15:00,78.2,78.34,78.16,78.33,11929.0,77.9389,78.0784,77.899,78.0684,11929.0
2025-05-21 10:20:00,78.33,78.38,78.21,78.25,11143.0,78.0684,78.1183,77.9488,77.9887,11143.0
2025-05-21 10:25:00,78.27,78.28,78.0,78.04,11079.0,78.0086,78.0186,77.7395,77.7794,11079.0
2025-05-21 10:30:00,78.01,78.06,77.89,77.89,8978.0,77.7495,77.7993,77.6299,77.6299,8978.0
2025-05-21 10:35:00,77.9,78.0,77.85,77.86,22864.0,77.6399,77.7395,77.59,77.6,22864.0
2025-05-21 10:40:00,77.88,77.88,77.63,77.66,8129.0,77.6199,77.6199,77.3708,77.4007,8129.0
2025-05-21 10:45:00,77.67,77.81,77.62,77.8,13897.0,77.4107,77.5502,77.3608,77.5402,13897.0
2025-05-21 10:50:00,77.8,77.98,77.72,77.94,26095.0,77.5402,77.7196,77.4605,77.6797,26095.0
2025-05-21 10:55:00,77.96,78.02,77.88,77.99,16739.0,77.6997,77.7595,77.6199,77.7296,16739.0
2025-05-21 11:00:00,77.99,78.11,77.99,78.11,6816.0,77.7296,77.8492,77.7296,77.8492,6816.0
2025-05-21 11:05:00,78.12,78.25,78.06,78.25,7300.0,77.8591,77.9887,77.7993,77.9887,7300.0
2025-05-21 11:10:00,78.24,78.26,78.14,78.15,34446.0,77.9787,77.9987,77.8791,77.889,34446.0
2025-05-21 11:15:00,78.15,78.17,78.02,78.07,6317.0,77.889,77.909,77.7595,77.8093,6317.0
2025-05-21 11:20:00,78.08,78.11,78.0,78.11,8473.0,77.8193,77.8492,77.7395,77.8492,8473.0
2025-05-21 11:25:00,78.11,78.11,77.97,78.02,5425.0,77.8492,77.8492,77.7096,77.7595,5425.0
2025-05-21 11:30:00,78.03,78.13,77.97,78.04,31395.0,77.7694,77.8691,77.7096,77.7794,31395.0
2025-05-21 11:35:00,78.03,78.03,77.91,77.95,10332.0,77.7694,77.7694,77.6498,77.6897,10332.0
2025-05-21 11:40:00,77.95,77.98,77.81,77.81,18769.0,77.6897,77.7196,77.5502,77.5502,18769.0
2025-05-21 11:45:00,77.81,77.9,77.77,77.9,8202.0,77.5502,77.6399,77.5103,77.6399,8202.0
2025-05-21 11:50:00,77.89,77.94,77.86,77.94,5965.0,77.6299,77.6797,77.6,77.6797,5965.0
2025-05-21 11:55:00,77.94,77.96,77.83,77.84,9120.0,77.6797,77.6997,77.5701,77.5801,9120.0
2025-05-21 12:00:00,77.82,77.93,77.76,77.81,7845.0,77.5601,77.6698,77.5003,77.5502,7845.0
2025-05-21 12:05:00,77.8,77.88,77.79,77.8,11722.0,77.5402,77.6199,77.5302,77.5402,11722.0
2025-05-21 12:10:00,77.78,77.79,77.7,77.73,15486.0,77.5203,77.5302,77.4406,77.4705,15486.0
2025-05-21 12:15:00,77.73,77.76,77.66,77.66,12322.0,77.4705,77.5003,77.4007,77.4007,12322.0
2025-05-21 12:20:00,77.64,77.64,77.51,77.51,14443.0,77.3808,77.3808,77.2512,77.2512,14443.0
2025-05-21 12:25:00,77.53,77.6,77.52,77.58,9281.0,77.2711,77.3409,77.2612,77.321,9281.0
2025-05-21 12:30:00,77.58,77.66,77.56,77.66,9082.0,77.321,77.4007,77.301,77.4007,9082.0
2025-05-21 12:35:00,77.66,77.67,77.56,77.59,6222.0,77.4007,77.4107,77.301,77.3309,6222.0
2025-05-21 12:40:00,77.56,77.6,77.53,77.59,8245.0,77.301,77.3409,77.2711,77.3309,8245.0
2025-05-21 12:45:00,77.56,77.63,77.54,77.61,8472.0,77.301,77.3708,77.2811,77.3509,8472.0
2025-05-21 12:50:00,77.63,77.72,77.62,77.72,7968.0,77.3708,77.4605,77.3608,77.4605,7968.0
2025-05-21 12:55:00,77.73,77.73,77.55,77.56,7472.0,77.4705,77.4705,77.2911,77.301,7472.0
2025-05-21 13:00:00,77.58,77.6,77.52,77.59,6452.0,77.321,77.3409,77.2612,77.3309,6452.0
2025-05-21 13:05:00,77.6,77.64,77.44,77.47,9838.0,77.3409,77.3808,77.1814,77.2113,9838.0
2025-05-21 13:10:00,77.45,77.46,77.33,77.33,6674.0,77.1914,77.2014,77.0718,77.0718,6674.0
2025-05-21 13:15:00,77.32,77.32,76.96,77.06,30232.0,77.0618,77.0618,76.703,76.8027,30232.0
2025-05-21 13:20:00,77.06,77.06,76.81,76.85,15605.0,76.8027,76.8027,76.5535,76.5934,15605.0
2025-05-21 13:25:00,76.83,76.89,76.68,76.68,19258.0,76.5735,76.6333,76.424,76.424,19258.0
2025-05-21 13:30:00,76.65,77.05,76.61,77.01,22357.0,76.3941,76.7927,76.3542,76.7529,22357.0
2025-05-21 13:35:00,76.97,77.14,76.94,77.12,14937.0,76.713,76.8824,76.6831,76.8625,14937.0
2025-05-21 13:40:00,77.14,77.14,76.87,76.91,7074.0,76.8824,76.8824,76.6133,76.6532,7074.0
2025-05-21 13:45:00,76.88,76.94,76.8,76.81,7342.0,76.6233,76.6831,76.5436,76.5535,7342.0
2025-05-21 13:50:00,76.84,76.89,76.66,76.69,13361.0,76.5834,76.6333,76.404,76.4339,13361.0
2025-05-21 13:55:00,76.7,76.72,76.5,76.61,26275.0,76.4439,76.4638,76.2446,76.3542,26275.0
2025-05-21 14:00:00,76.61,76.61,76.44,76.51,14392.0,76.3542,76.3542,76.1848,76.2545,14392.0
2025-05-21 14:05:00,76.48,76.68,76.45,76.6,14366.0,76.2246,76.424,76.1947,76.3442,14366.0
2025-05-21 14:10:00,76.64,76.64,76.39,76.55,14110.0,76.3841,76.3841,76.1349,76.2944,14110.0
2025-05-21 14:15:00,76.54,76.59,76.43,76.43,11514.0,76.2844,76.3343,76.1748,76.1748,11514.0
2025-05-21 14:20:00,76.42,76.42,76.31,76.4,12357.0,76.1648,76.1648,76.0552,76.1449,12357.0
2025-05-21 14:25:00,76.43,76.57,76.43,76.47,19172.0,76.1748,76.3143,76.1748,76.2147,19172.0
2025-05-21 14:30:00,76.47,76.55,76.45,76.53,20667.0,76.2147,76.2944,76.1947,76.2745,20667.0
2025-05-21 14:35:00,76.54,76.56,76.42,76.46,17815.0,76.2844,76.3044,76.1648,76.2047,17815.0
2025-05-21 14:40:00,76.48,76.51,76.43,76.44,11397.0,76.2246,76.2545,76.1748,76.1848,11397.0
2025-05-21 14:45:00,76.44,76.47,76.28,76.28,17786.0,76.1848,76.2147,76.0253,76.0253,17786.0
2025-05-21 14:50:00,76.29,76.29,76.22,76.29,10559.0,76.0353,76.0353,75.9655,76.0353,10559.0
2025-05-21 14:55:00,76.25,76.3,76.18,76.18,23801.0,75.9954,76.0452,75.9256,75.9256,23801.0
2025-05-21 15:00:00,76.21,76.28,76.16,76.2,13504.0,75.9555,76.0253,75.9057,75.9456,13504.0
2025-05-21 15:05:00,76.2,76.25,75.94,75.94,50275.0,75.9456,75.9954,75.6864,75.6864,50275.0
2025-05-21 15:10:00,75.95,76.0,75.84,75.98,128117.0,75.6964,75.7462,75.5868,75.7263,128117.0
2025-05-21 15:15:00,75.98,76.04,75.85,75.9,67193.0,75.7263,75.7861,75.5967,75.6466,67193.0
2025-05-21 15:20:00,75.9,75.9,75.71,75.71,38848.0,75.6466,75.6466,75.4572,75.4572,38848.0
2025-05-21 15:25:00,75.71,75.83,75.66,75.82,32396.0,75.4572,75.5768,75.4074,75.5668,32396.0
2025-05-21 15:30:00,75.82,75.88,75.74,75.84,35809.0,75.5668,75.6266,75.4871,75.5868,35809.0
2025-05-21 15:35:00,75.86,75.92,75.82,75.92,26247.0,75.6067,75.6665,75.5668,75.6665,26247.0
2025-05-21 15:40:00,75.92,75.97,75.85,75.91,45092.0,75.6665,75.7163,75.5967,75.6565,45092.0
2025-05-21 15:45:00,75.91,75.92,75.82,75.88,54757.0,75.6565,75.6665,75.5668,75.6266,54757.0
2025-05-21 15:50:00,75.91,75.95,75.77,75.77,68563.0,75.6565,75.6964,75.517,75.517,68563.0
2025-05-21 15:55:00,75.78,75.91,75.66,75.72,280323.0,75.527,75.6565,75.4074,75.4672,280323.0
2025-05-22 09:30:00,75.59,75.8,74.87,75.02,28195.0,75.3376,75.5469,74.62,74.7695,28195.0
2025-05-22 09:35:00,75.05,75.31,74.96,75.26,8685.0,74.7994,75.0585,74.7097,75.0087,8685.0
2025-05-22 09:40:00,75.19,75.45,75.18,75.39,16169.0,74.9389,75.1981,74.929,75.1383,16169.0
2025-05-22 09:45:00,75.42,75.48,75.17,75.28,17866.0,75.1682,75.228,74.919,75.0286,17866.0
2025-05-22 09:50:00,75.24,75.62,75.21,75.56,8650.0,74.9888,75.3675,74.9589,75.3077,8650.0
2025-05-22 09:55:00,75.6,75.6,75.4,75.5,6712.0,75.3476,75.3476,75.1482,75.2479,6712.0
2025-05-22 10:00:00,75.53,75.56,75.35,75.47,7563.0,75.2778,75.3077,75.0984,75.218,7563.0
2025-05-22 10:05:00,75.49,75.74,75.49,75.69,11287.0,75.2379,75.4871,75.2379,75.4373,11287.0
2025-05-22 10:10:00,75.59,75.68,75.55,75.6,9630.0,75.3376,75.4273,75.2977,75.3476,9630.0
2025-05-22 10:15:00,75.64,75.78,75.62,75.75,8473.0,75.3874,75.527,75.3675,75.4971,8473.0
2025-05-22 10:20:00,75.7,75.7,75.38,75.38,5266.0,75.4472,75.4472,75.1283,75.1283,5266.0
2025-05-22 10:25:00,75.41,75.42,75.31,75.33,10340.0,75.1582,75.1682,75.0585,75.0785,10340.0
2025-05-22 10:30:00,75.39,75.41,75.3,75.34,10285.0,75.1383,75.1582,75.0486,75.0884,10285.0
2025-05-22 10:35:00,75.37,75.41,75.06,75.08,14256.0,75.1183,75.1582,74.8094,74.8293,14256.0
2025-05-22 10:40:00,75.06,75.41,75.03,75.3,6168.0,74.8094,75.1582,74.7795,75.0486,6168.0
2025-05-22 10:45:00,75.32,75.44,75.32,75.43,6818.0,75.0685,75.1881,75.0685,75.1781,6818.0
2025-05-22 10:50:00,75.48,75.54,75.42,75.45,7079.0,75.228,75.2878,75.1682,75.1981,7079.0
2025-05-22 10:55:00,75.41,75.65,75.39,75.64,9266.0,75.1582,75.3974,75.1383,75.3874,9266.0
2025-05-22 11:00:00,75.65,75.75,75.64,75.74,8123.0,75.3974,75.4971,75.3874,75.4871,8123.0
2025-05-22 11:05:00,75.7,75.81,75.67,75.81,5979.0,75.4472,75.5569,75.4173,75.5569,5979.0
2025-05-22 11:10:00,75.81,75.81,75.59,75.59,8071.0,75.5569,75.5569,75.3376,75.3376,8071.0
2025-05-22 11:15:00,75.62,75.62,75.45,75.5,4529.0,75.3675,75.3675,75.1981,75.2479,4529.0
2025-05-22 11:20:00,75.5,75.8,75.49,75.67,47054.0,75.2479,75.5469,75.2379,75.4173,47054.0
2025-05-22 11:25:00,75.69,75.81,75.6,75.62,13700.0,75.4373,75.5569,75.3476,75.3675,13700.0
2025-05-22 11:30:00,75.56,75.74,75.55,75.67,4012.0,75.3077,75.4871,75.2977,75.4173,4012.0
2025-05-22 11:35:00,75.69,75.81,75.68,75.77,8528.0,75.4373,75.5569,75.4273,75.517,8528.0
2025-05-22 11:40:00,75.75,75.81,75.73,75.75,9277.0,75.4971,75.5569,75.4771,75.4971,9277.0
2025-05-22 11:45:00,75.77,75.86,75.68,75.69,15019.0,75.517,75.6067,75.4273,75.4373,15019.0
2025-05-22 11:50:00,75.69,75.76,75.65,75.73,6068.0,75.4373,75.507,75.3974,75.4771,6068.0
2025-05-22 11:55:00,75.73,75.76,75.64,75.72,4158.0,75.4771,75.507,75.3874,75.4672,4158.0
2025-05-22 12:00:00,75.7,75.79,75.69,75.71,5160.0,75.4472,75.5369,75.4373,75.4572,5160.0
2025-05-22 12:05:00,75.7,75.72,75.59,75.67,6195.0,75.4472,75.4672,75.3376,75.4173,6195.0
2025-05-22 12:10:00,75.64,75.87,75.64,75.87,25066.0,75.3874,75.6167,75.3874,75.6167,25066.0
2025-05-22 12:15:00,75.89,75.92,75.79,75.79,4811.0,75.6366,75.6665,75.5369,75.5369,4811.0
2025-05-22 12:20:00,75.77,75.77,75.67,75.7,2754.0,75.517,75.517,75.4173,75.4472,2754.0
2025-05-22 12:25:00,75.72,75.79,75.69,75.73,3904.0,75.4672,75.5369,75.4373,75.4771,3904.0
2025-05-22 12:30:00,75.73,75.76,75.65,75.72,2755.0,75.4771,75.507,75.3974,75.4672,2755.0
2025-05-22 12:35:00,75.78,75.82,75.71,75.75,3919.0,75.527,75.5668,75.4572,75.4971,3919.0
2025-05-22 12:40:00,75.73,75.74,75.68,75.7,1715.0,75.4771,75.4871,75.4273,75.4472,1715.0
2025-05-22 12:45:00,75.73,75.74,75.61,75.66,8993.0,75.4771,75.4871,75.3575,75.4074,8993.0
2025-05-22 12:50:00,75.67,75.67,75.6,75.65,2237.0,75.4173,75.4173,75.3476,75.3974,2237.0
2025-05-22 12:55:00,75.66,75.66,75.55,75.59,3382.0,75.4074,75.4074,75.2977,75.3376,3382.0
2025-05-22 13:00:00,75.62,75.65,75.52,75.56,10524.0,75.3675,75.3974,75.2678,75.3077,10524.0
2025-05-22 13:05:00,75.53,75.54,75.46,75.52,9260.0,75.2778,75.2878,75.208,75.2678,9260.0
2025-05-22 13:10:00,75.52,75.57,75.49,75.56,9641.0,75.2678,75.3177,75.2379,75.3077,9641.0
2025-05-22 13:15:00,75.53,75.74,75.46,75.73,11648.0,75.2778,75.4871,75.208,75.4771,11648.0
2025-05-22 13:20:00,75.74,75.88,75.74,75.82,2807.0,75.4871,75.6266,75.4871,75.5668,2807.0
2025-05-22 13:25:00,75.82,75.87,75.81,75.85,3114.0,75.5668,75.6167,75.5569,75.5967,3114.0
2025-05-22 13:30:00,75.85,75.89,75.75,75.89,10311.0,75.5967,75.6366,75.4971,75.6366,10311.0
2025-05-22 13:35:00,75.91,75.92,75.79,75.88,21404.0,75.6565,75.6665,75.5369,75.6266,21404.0
2025-05-22 13:40:00,75.87,75.98,75.86,75.94,2836.0,75.6167,75.7263,75.6067,75.6864,2836.0
2025-05-22 13:45:00,76.0,76.01,75.9,75.97,6865.0,75.7462,75.7562,75.6466,75.7163,6865.0
2025-05-22 13:50:00,75.96,76.0,75.92,76.0,2510.0,75.7064,75.7462,75.6665,75.7462,2510.0
2025-05-22 13:55:00,76.01,76.08,75.97,76.02,5563.0,75.7562,75.826,75.7163,75.7662,5563.0
2025-05-22 14:00:00,76.0,76.08,75.99,76.03,9057.0,75.7462,75.826,75.7363,75.7761,9057.0
2025-05-22 14:05:00,76.02,76.08,75.98,76.0,3185.0,75.7662,75.826,75.7263,75.7462,3185.0
2025-05-22 14:10:00,76.04,76.08,75.98,76.05,4066.0,75.7861,75.826,75.7263,75.7961,4066.0
2025-05-22 14:15:00,76.05,76.14,76.03,76.12,8042.0,75.7961,75.8858,75.7761,75.8658,8042.0
2025-05-22 14:20:00,76.12,76.21,76.1,76.19,8120.0,75.8658,75.9555,75.8459,75.9356,8120.0
2025-05-22 14:25:00,76.17,76.18,76.08,76.13,5445.0,75.9157,75.9256,75.826,75.8758,5445.0
2025-05-22 14:30:00,76.1,76.12,76.05,76.08,9087.0,75.8459,75.8658,75.7961,75.826,9087.0
2025-05-22 14:35:00,76.05,76.15,76.02,76.07,9523.0,75.7961,75.8957,75.7662,75.816,9523.0
2025-05-22 14:40:00,76.04,76.07,75.98,76.0,10869.0,75.7861,75.816,75.7263,75.7462,10869.0
2025-05-22 14:45:00,76.01,76.1,76.0,76.05,10446.0,75.7562,75.8459,75.7462,75.7961,10446.0
2025-05-22 14:50:00,76.06,76.1,76.04,76.09,10119.0,75.806,75.8459,75.7861,75.8359,10119.0
2025-05-22 14:55:00,76.09,76.17,76.09,76.17,14004.0,75.8359,75.9157,75.8359,75.9157,14004.0
2025-05-22 15:00:00,76.17,76.29,76.15,76.29,18461.0,75.9157,76.0353,75.8957,76.0353,18461.0
2025-05-22 15:05:00,76.29,76.29,76.21,76.23,8753.0,76.0353,76.0353,75.9555,75.9755,8753.0
2025-05-22 15:10:00,76.23,76.29,76.19,76.29,8743.0,75.9755,76.0353,75.9356,76.0353,8743.0
2025-05-22 15:15:00,76.27,76.32,76.26,76.29,8762.0,76.0153,76.0652,76.0054,76.0353,8762.0
2025-05-22 15:20:00,76.28,76.33,76.24,76.33,9854.0,76.0253,76.0751,75.9854,76.0751,9854.0
2025-05-22 15:25:00,76.28,76.36,76.28,76.3,11452.0,76.0253,76.105,76.0253,76.0452,11452.0
2025-05-22 15:30:00,76.31,76.32,76.17,76.24,16847.0,76.0552,76.0652,75.9157,75.9854,16847.0
2025-05-22 15:35:00,76.21,76.25,76.16,76.2,18886.0,75.9555,75.9954,75.9057,75.9456,18886.0
2025-05-22 15:40:00,76.18,76.2,76.12,76.12,22137.0,75.9256,75.9456,75.8658,75.8658,22137.0
2025-05-22 15:45:00,76.12,76.15,76.03,76.09,26556.0,75.8658,75.8957,75.7761,75.8359,26556.0
2025-05-22 15:50:00,76.16,76.17,75.96,75.96,40765.0,75.9057,75.9157,75.7064,75.7064,40765.0
2025-05-22 15:55:00,75.95,75.97,75.68,75.73,164603.0,75.6964,75.7163,75.4273,75.4771,164603.0
2025-05-23 09:30:00,74.32,74.74,74.14,74.59,14340.0,74.0718,74.4904,73.8924,74.3409,14340.0
2025-05-23 09:35:00,74.63,74.63,74.34,74.44,3004.0,74.3808,74.3808,74.0918,74.1914,3004.0
2025-05-23 09:40:00,74.45,74.66,74.42,74.59,3252.0,74.2014,74.4107,74.1715,74.3409,3252.0
2025-05-23 09:45:00,74.66,74.67,74.31,74.48,6851.0,74.4107,74.4207,74.0619,74.2313,6851.0
2025-05-23 09:50:00,74.48,74.65,74.29,74.46,9904.0,74.2313,74.4007,74.0419,74.2114,9904.0
2025-05-23 09:55:00,74.48,74.5,74.38,74.39,3752.0,74.2313,74.2512,74.1316,74.1416,3752.0
2025-05-23 10:00:00,74.42,74.69,74.42,74.69,11939.0,74.1715,74.4406,74.1715,74.4406,11939.0
2025-05-23 10:05:00,74.67,74.73,74.45,74.46,20308.0,74.4207,74.4805,74.2014,74.2114,20308.0
2025-05-23 10:10:00,74.43,74.48,74.31,74.36,17110.0,74.1815,74.2313,74.0619,74.1117,17110.0
2025-05-23 10:15:00,74.29,74.37,74.13,74.13,8819.0,74.0419,74.1217,73.8825,73.8825,8819.0
2025-05-23 10:20:00,74.12,74.44,74.11,74.42,16041.0,73.8725,74.1914,73.8625,74.1715,16041.0
2025-05-23 10:25:00,74.45,74.45,74.19,74.27,5658.0,74.2014,74.2014,73.9423,74.022,5658.0
2025-05-23 10:30:00,74.28,74.5,74.28,74.5,2565.0,74.032,74.2512,74.032,74.2512,2565.0
2025-05-23 10:35:00,74.52,74.55,74.35,74.41,5937.0,74.2712,74.3011,74.1017,74.1615,5937.0
2025-05-23 10:40:00,74.45,74.54,74.41,74.51,3286.0,74.2014,74.2911,74.1615,74.2612,3286.0
2025-05-23 10:45:00,74.53,74.61,74.52,74.58,2242.0,74.2811,74.3609,74.2712,74.331,2242.0
2025-05-23 10:50:00,74.52,74.52,74.31,74.38,6882.0,74.2712,74.2712,74.0619,74.1316,6882.0
2025-05-23 10:55:00,74.34,74.35,74.23,74.27,2865.0,74.0918,74.1017,73.9821,74.022,2865.0
2025-05-23 11:00:00,74.27,74.33,74.26,74.26,6421.0,74.022,74.0818,74.012,74.012,6421.0
2025-05-23 11:05:00,74.26,74.27,74.21,74.27,2229.0,74.012,74.022,73.9622,74.022,2229.0
2025-05-23 11:10:00,74.28,74.33,74.18,74.22,5102.0,74.032,74.0818,73.9323,73.9722,5102.0
2025-05-23 11:15:00,74.19,74.28,74.14,74.27,2975.0,73.9423,74.032,73.8924,74.022,2975.0
2025-05-23 11:20:00,74.28,74.37,74.27,74.34,2918.0,74.032,74.1217,74.022,74.0918,2918.0
2025-05-23 11:25:00,74.34,74.38,74.29,74.32,1665.0,74.0918,74.1316,74.0419,74.0718,1665.0
2025-05-23 11:30:00,74.33,74.45,74.32,74.45,2300.0,74.0818,74.2014,74.0718,74.2014,2300.0
2025-05-23 11:35:00,74.44,74.55,74.38,74.45,4966.0,74.1914,74.3011,74.1316,74.2014,4966.0
2025-05-23 11:40:00,74.45,74.51,74.42,74.49,3856.0,74.2014,74.2612,74.1715,74.2413,3856.0
2025-05-23 11:45:00,74.47,74.5,74.46,74.48,2423.0,74.2213,74.2512,74.2114,74.2313,2423.0
2025-05-23 11:50:00,74.47,74.47,74.28,74.31,3414.0,74.2213,74.2213,74.032,74.0619,3414.0
2025-05-23 11:55:00,74.31,74.34,74.26,74.28,7700.0,74.0619,74.0918,74.012,74.032,7700.0
2025-05-23 12:00:00,74.28,74.4,74.25,74.25,4514.0,74.032,74.1516,74.0021,74.0021,4514.0
2025-05-23 12:05:00,74.3,74.31,74.19,74.27,5455.0,74.0519,74.0619,73.9423,74.022,5455.0
2025-05-23 12:10:00,74.24,74.24,74.17,74.22,2134.0,73.9921,73.9921,73.9223,73.9722,2134.0
2025-05-23 12:15:00,74.27,74.27,74.2,74.2,2726.0,74.022,74.022,73.9522,73.9522,2726.0
2025-05-23 12:20:00,74.2,74.33,74.19,74.33,3309.0,73.9522,74.0818,73.9423,74.0818,3309.0
2025-05-23 12:25:00,74.31,74.37,74.25,74.25,5671.0,74.0619,74.1217,74.0021,74.0021,5671.0
2025-05-23 12:30:00,74.22,74.22,74.1,74.1,4188.0,73.9722,73.9722,73.8526,73.8526,4188.0
2025-05-23 12:35:00,74.13,74.16,74.07,74.14,8412.0,73.8825,73.9124,73.8227,73.8924,8412.0
2025-05-23 12:40:00,74.16,74.16,74.0,74.02,25375.0,73.9124,73.9124,73.7529,73.7728,25375.0
2025-05-23 12:45:00,74.05,74.23,74.05,74.19,45196.0,73.8027,73.9821,73.8027,73.9423,45196.0
2025-05-23 12:50:00,74.2,74.25,74.19,74.23,24032.0,73.9522,74.0021,73.9423,73.9821,24032.0
2025-05-23 12:55:00,74.25,74.31,74.15,74.16,9302.0,74.0021,74.0619,73.9024,73.9124,9302.0
2025-05-23 13:00:00,74.2,74.25,74.17,74.24,6763.0,73.9522,74.0021,73.9223,73.9921,6763.0
2025-05-23 13:05:00,74.25,74.3,74.19,74.22,25474.0,74.0021,74.0519,73.9423,73.9722,25474.0
2025-05-23 13:10:00,74.22,74.3,74.21,74.29,9335.0,73.9722,74.0519,73.9622,74.0419,9335.0
2025-05-23 13:15:00,74.3,74.43,74.29,74.39,4769.0,74.0519,74.1815,74.0419,74.1416,4769.0
2025-05-23 13:20:00,74.37,74.43,74.36,74.41,4025.0,74.1217,74.1815,74.1117,74.1615,4025.0
2025-05-23 13:25:00,74.39,74.45,74.36,74.45,13837.0,74.1416,74.2014,74.1117,74.2014,13837.0
2025-05-23 13:30:00,74.45,74.45,74.36,74.38,4878.0,74.2014,74.2014,74.1117,74.1316,4878.0
2025-05-23 13:35:00,74.41,74.49,74.4,74.45,2199.0,74.1615,74.2413,74.1516,74.2014,2199.0
2025-05-23 13:40:00,74.44,74.44,74.38,74.41,2455.0,74.1914,74.1914,74.1316,74.1615,2455.0
2025-05-23 13:45:00,74.41,74.46,74.41,74.46,1620.0,74.1615,74.2114,74.1615,74.2114,1620.0
2025-05-23 13:50:00,74.44,74.56,74.44,74.5,5672.0,74.1914,74.311,74.1914,74.2512,5672.0
2025-05-23 13:55:00,74.5,74.51,74.44,74.49,3032.0,74.2512,74.2612,74.1914,74.2413,3032.0
2025-05-23 14:00:00,74.52,74.59,74.49,74.53,12034.0,74.2712,74.3409,74.2413,74.2811,12034.0
2025-05-23 14:05:00,74.55,74.64,74.55,74.57,3166.0,74.3011,74.3908,74.3011,74.321,3166.0
2025-05-23 14:10:00,74.54,74.58,74.49,74.58,3861.0,74.2911,74.331,74.2413,74.331,3861.0
2025-05-23 14:15:00,74.59,74.66,74.53,74.54,4096.0,74.3409,74.4107,74.2811,74.2911,4096.0
2025-05-23 14:20:00,74.52,74.52,74.37,74.43,3576.0,74.2712,74.2712,74.1217,74.1815,3576.0
2025-05-23 14:25:00,74.46,74.5,74.38,74.41,3447.0,74.2114,74.2512,74.1316,74.1615,3447.0
2025-05-23 14:30:00,74.44,74.51,74.43,74.48,2640.0,74.1914,74.2612,74.1815,74.2313,2640.0
2025-05-23 14:35:00,74.48,74.55,74.47,74.5,4598.0,74.2313,74.3011,74.2213,74.2512,4598.0
2025-05-23 14:40:00,74.48,74.52,74.45,74.5,3802.0,74.2313,74.2712,74.2014,74.2512,3802.0
2025-05-23 14:45:00,74.5,74.5,74.41,74.48,6326.0,74.2512,74.2512,74.1615,74.2313,6326.0
2025-05-23 14:50:00,74.5,74.5,74.44,74.49,4678.0,74.2512,74.2512,74.1914,74.2413,4678.0
2025-05-23 14:55:00,74.48,74.53,74.47,74.52,4072.0,74.2313,74.2811,74.2213,74.2712,4072.0
2025-05-23 15:00:00,74.51,74.51,74.45,74.47,3614.0,74.2612,74.2612,74.2014,74.2213,3614.0
2025-05-23 15:05:00,74.48,74.49,74.42,74.45,9961.0,74.2313,74.2413,74.1715,74.2014,9961.0
2025-05-23 15:10:00,74.43,74.56,74.43,74.51,10903.0,74.1815,74.311,74.1815,74.2612,10903.0
2025-05-23 15:15:00,74.49,74.51,74.36,74.36,8680.0,74.2413,74.2612,74.1117,74.1117,8680.0
2025-05-23 15:20:00,74.38,74.39,74.3,74.36,5991.0,74.1316,74.1416,74.0519,74.1117,5991.0
2025-05-23 15:25:00,74.36,74.36,74.26,74.29,9860.0,74.1117,74.1117,74.012,74.0419,9860.0
2025-05-23 15:30:00,74.31,74.38,74.28,74.38,8897.0,74.0619,74.1316,74.032,74.1316,8897.0
2025-05-23 15:35:00,74.37,74.48,74.34,74.48,55164.0,74.1217,74.2313,74.0918,74.2313,55164.0
2025-05-23 15:40:00,74.47,74.49,74.41,74.47,39860.0,74.2213,74.2413,74.1615,74.2213,39860.0
2025-05-23 15:45:00,74.47,74.49,74.29,74.34,42120.0,74.2213,74.2413,74.0419,74.0918,42120.0
2025-05-23 15:50:00,74.38,74.39,74.11,74.13,62872.0,74.1316,74.1416,73.8625,73.8825,62872.0
2025-05-23 15:55:00,74.13,74.2,73.99,74.09,148991.0,73.8825,73.9522,73.7429,73.8426,148991.0
2025-05-27 09:30:00,75.01,75.18,74.6,74.61,29467.0,74.7595,74.929,74.3509,74.3609,29467.0
2025-05-27 09:35:00,74.76,75.02,74.5,74.92,13545.0,74.5104,74.7695,74.2512,74.6698,13545.0
2025-05-27 09:40:00,74.98,75.05,74.96,75.01,20879.0,74.7296,74.7994,74.7097,74.7595,20879.0
2025-05-27 09:45:00,75.02,75.08,74.85,74.91,53414.0,74.7695,74.8293,74.6001,74.6599,53414.0
2025-05-27 09:50:00,74.96,74.96,74.65,74.81,39266.0,74.7097,74.7097,74.4007,74.5602,39266.0
2025-05-27 09:55:00,74.8,74.83,74.73,74.77,21681.0,74.5502,74.5801,74.4805,74.5203,21681.0
2025-05-27 10:00:00,74.81,74.97,74.77,74.89,20052.0,74.5602,74.7197,74.5203,74.6399,20052.0
2025-05-27 10:05:00,74.89,74.98,74.77,74.98,28501.0,74.6399,74.7296,74.5203,74.7296,28501.0
2025-05-27 10:10:00,74.99,75.1,74.98,75.07,6644.0,74.7396,74.8492,74.7296,74.8193,6644.0
2025-05-27 10:15:00,75.09,75.16,75.06,75.15,27319.0,74.8393,74.909,74.8094,74.8991,27319.0
2025-05-27 10:20:00,75.16,75.33,75.15,75.33,14976.0,74.909,75.0785,74.8991,75.0785,14976.0
2025-05-27 10:25:00,75.29,75.43,75.2,75.2,4613.0,75.0386,75.1781,74.9489,74.9489,4613.0
2025-05-27 10:30:00,75.2,75.31,75.16,75.27,7314.0,74.9489,75.0585,74.909,75.0187,7314.0
2025-05-27 10:35:00,75.27,75.29,75.12,75.2,14011.0,75.0187,75.0386,74.8692,74.9489,14011.0
2025-05-27 10:40:00,75.22,75.31,75.14,75.31,8107.0,74.9688,75.0585,74.8891,75.0585,8107.0
2025-05-27 10:45:00,75.33,75.37,75.23,75.24,13814.0,75.0785,75.1183,74.9788,74.9888,13814.0
2025-05-27 10:50:00,75.27,75.3,75.18,75.26,14004.0,75.0187,75.0486,74.929,75.0087,14004.0
2025-05-27 10:55:00,75.26,75.26,75.08,75.17,14415.0,75.0087,75.0087,74.8293,74.919,14415.0
2025-05-27 11:00:00,75.18,75.26,75.18,75.23,8697.0,74.929,75.0087,74.929,74.9788,8697.0
2025-05-27 11:05:00,75.24,75.24,75.06,75.06,4924.0,74.9888,74.9888,74.8094,74.8094,4924.0
2025-05-27 11:10:00,75.06,75.26,75.06,75.26,13377.0,74.8094,75.0087,74.8094,75.0087,13377.0
2025-05-27 11:15:00,75.26,75.28,75.19,75.27,5797.0,75.0087,75.0286,74.9389,75.0187,5797.0
2025-05-27 11:20:00,75.28,75.31,75.23,75.28,6330.0,75.0286,75.0585,74.9788,75.0286,6330.0
2025-05-27 11:25:00,75.26,75.35,75.24,75.31,15562.0,75.0087,75.0984,74.9888,75.0585,15562.0
2025-05-27 11:30:00,75.31,75.41,75.29,75.41,15733.0,75.0585,75.1582,75.0386,75.1582,15733.0
2025-05-27 11:35:00,75.42,75.49,75.41,75.48,4165.0,75.1682,75.2379,75.1582,75.228,4165.0
2025-05-27 11:40:00,75.47,75.56,75.45,75.56,4713.0,75.218,75.3077,75.1981,75.3077,4713.0
2025-05-27 11:45:00,75.58,75.58,75.49,75.53,2124.0,75.3276,75.3276,75.2379,75.2778,2124.0
2025-05-27 11:50:00,75.5,75.5,75.45,75.48,5254.0,75.2479,75.2479,75.1981,75.228,5254.0
2025-05-27 11:55:00,75.48,75.49,75.4,75.42,9244.0,75.228,75.2379,75.1482,75.1682,9244.0
2025-05-27 12:00:00,75.39,75.48,75.39,75.44,5351.0,75.1383,75.228,75.1383,75.1881,5351.0
2025-05-27 12:05:00,75.42,75.47,75.42,75.44,2271.0,75.1682,75.218,75.1682,75.1881,2271.0
2025-05-27 12:10:00,75.45,75.55,75.42,75.42,18198.0,75.1981,75.2977,75.1682,75.1682,18198.0
2025-05-27 12:15:00,75.42,75.47,75.41,75.47,5093.0,75.1682,75.218,75.1582,75.218,5093.0
2025-05-27 12:20:00,75.48,75.52,75.48,75.49,2347.0,75.228,75.2678,75.228,75.2379,2347.0
2025-05-27 12:25:00,75.52,75.61,75.47,75.47,10501.0,75.2678,75.3575,75.218,75.218,10501.0
2025-05-27 12:30:00,75.46,75.64,75.46,75.64,6707.0,75.208,75.3874,75.208,75.3874,6707.0
2025-05-27 12:35:00,75.68,75.78,75.65,75.78,3757.0,75.4273,75.527,75.3974,75.527,3757.0
2025-05-27 12:40:00,75.79,75.85,75.73,75.75,2479.0,75.5369,75.5967,75.4771,75.4971,2479.0
2025-05-27 12:45:00,75.74,75.74,75.64,75.65,3528.0,75.4871,75.4871,75.3874,75.3974,3528.0
2025-05-27 12:50:00,75.64,75.85,75.64,75.84,8656.0,75.3874,75.5967,75.3874,75.5868,8656.0
2025-05-27 12:55:00,75.83,75.86,75.63,75.7,6924.0,75.5768,75.6067,75.3775,75.4472,6924.0
2025-05-27 13:00:00,75.7,75.8,75.7,75.75,1551.0,75.4472,75.5469,75.4472,75.4971,1551.0
2025-05-27 13:05:00,75.75,75.79,75.66,75.7,7858.0,75.4971,75.5369,75.4074,75.4472,7858.0
2025-05-27 13:10:00,75.68,75.71,75.67,75.67,3515.0,75.4273,75.4572,75.4173,75.4173,3515.0
2025-05-27 13:15:00,75.67,75.79,75.64,75.73,9057.0,75.4173,75.5369,75.3874,75.4771,9057.0
2025-05-27 13:20:00,75.75,75.79,75.73,75.75,3833.0,75.4971,75.5369,75.4771,75.4971,3833.0
2025-05-27 13:25:00,75.76,75.84,75.69,75.71,5350.0,75.507,75.5868,75.4373,75.4572,5350.0
2025-05-27 13:30:00,75.75,75.77,75.71,75.77,1954.0,75.4971,75.517,75.4572,75.517,1954.0
2025-05-27 13:35:00,75.76,75.82,75.71,75.72,9363.0,75.507,75.5668,75.4572,75.4672,9363.0
2025-05-27 13:40:00,75.72,75.78,75.72,75.75,20224.0,75.4672,75.527,75.4672,75.4971,20224.0
2025-05-27 13:45:00,75.75,75.8,75.73,75.8,2970.0,75.4971,75.5469,75.4771,75.5469,2970.0
2025-05-27 13:50:00,75.81,75.84,75.8,75.81,2043.0,75.5569,75.5868,75.5469,75.5569,2043.0
2025-05-27 13:55:00,75.82,75.89,75.8,75.84,4892.0,75.5668,75.6366,75.5469,75.5868,4892.0
2025-05-27 14:00:00,75.84,75.89,75.8,75.8,3743.0,75.5868,75.6366,75.5469,75.5469,3743.0
2025-05-27 14:05:00,75.81,75.82,75.77,75.8,4607.0,75.5569,75.5668,75.517,75.5469,4607.0
2025-05-27 14:10:00,75.78,75.89,75.78,75.88,3817.0,75.527,75.6366,75.527,75.6266,3817.0
2025-05-27 14:15:00,75.9,75.91,75.76,75.78,7831.0,75.6466,75.6565,75.507,75.527,7831.0
2025-05-27 14:20:00,75.76,75.86,75.76,75.84,7521.0,75.507,75.6067,75.507,75.5868,7521.0
2025-05-27 14:25:00,75.84,75.85,75.78,75.81,6672.0,75.5868,75.5967,75.527,75.5569,6672.0
2025-05-27 14:30:00,75.8,75.85,75.79,75.81,4347.0,75.5469,75.5967,75.5369,75.5569,4347.0
2025-05-27 14:35:00,75.83,75.84,75.81,75.82,3334.0,75.5768,75.5868,75.5569,75.5668,3334.0
2025-05-27 14:40:00,75.84,75.84,75.79,75.8,5150.0,75.5868,75.5868,75.5369,75.5469,5150.0
2025-05-27 14:45:00,75.8,75.86,75.79,75.81,6654.0,75.5469,75.6067,75.5369,75.5569,6654.0
2025-05-27 14:50:00,75.8,75.81,75.78,75.79,4218.0,75.5469,75.5569,75.527,75.5369,4218.0
2025-05-27 14:55:00,75.78,75.79,75.73,75.73,5500.0,75.527,75.5369,75.4771,75.4771,5500.0
2025-05-27 15:00:00,75.75,75.81,75.74,75.81,7152.0,75.4971,75.5569,75.4871,75.5569,7152.0
2025-05-27 15:05:00,75.81,75.87,75.8,75.81,5703.0,75.5569,75.6167,75.5469,75.5569,5703.0
2025-05-27 15:10:00,75.81,75.84,75.76,75.77,7532.0,75.5569,75.5868,75.507,75.517,7532.0
2025-05-27 15:15:00,75.77,75.81,75.75,75.78,10464.0,75.517,75.5569,75.4971,75.527,10464.0
2025-05-27 15:20:00,75.8,75.8,75.77,75.78,7393.0,75.5469,75.5469,75.517,75.527,7393.0
2025-05-27 15:25:00,75.78,75.81,75.76,75.77,7074.0,75.527,75.5569,75.507,75.517,7074.0
2025-05-27 15:30:00,75.78,75.82,75.74,75.76,15916.0,75.527,75.5668,75.4871,75.507,15916.0
2025-05-27 15:35:00,75.76,75.76,75.68,75.71,10185.0,75.507,75.507,75.4273,75.4572,10185.0
2025-05-27 15:40:00,75.71,75.79,75.67,75.76,19987.0,75.4572,75.5369,75.4173,75.507,19987.0
2025-05-27 15:45:00,75.73,75.73,75.61,75.62,14473.0,75.4771,75.4771,75.3575,75.3675,14473.0
2025-05-27 15:50:00,75.63,75.68,75.56,75.63,34840.0,75.3775,75.4273,75.3077,75.3775,34840.0
2025-05-27 15:55:00,75.65,75.79,75.6,75.74,130575.0,75.3974,75.5369,75.3476,75.4871,130575.0
2025-05-28 09:30:00,75.91,76.69,75.8,76.32,29589.0,75.6565,76.4339,75.5469,76.0652,29589.0
2025-05-28 09:35:00,76.2,76.59,76.17,76.41,10060.0,75.9456,76.3343,75.9157,76.1549,10060.0
2025-05-28 09:40:00,76.51,76.64,76.4,76.57,12257.0,76.2545,76.3841,76.1449,76.3143,12257.0
2025-05-28 09:45:00,76.54,76.68,76.29,76.29,11813.0,76.2844,76.424,76.0353,76.0353,11813.0
2025-05-28 09:50:00,76.29,76.29,76.12,76.16,24574.0,76.0353,76.0353,75.8658,75.9057,24574.0
2025-05-28 09:55:00,76.21,76.28,76.15,76.19,13819.0,75.9555,76.0253,75.8957,75.9356,13819.0
2025-05-28 10:00:00,76.19,76.28,76.13,76.13,16349.0,75.9356,76.0253,75.8758,75.8758,16349.0
2025-05-28 10:05:00,76.13,76.38,76.13,76.36,6317.0,75.8758,76.125,75.8758,76.105,6317.0
2025-05-28 10:10:00,76.31,76.34,75.95,76.0,15268.0,76.0552,76.0851,75.6964,75.7462,15268.0
2025-05-28 10:15:00,75.95,75.95,75.85,75.88,3379.0,75.6964,75.6964,75.5967,75.6266,3379.0
2025-05-28 10:20:00,75.86,75.9,75.78,75.86,9008.0,75.6067,75.6466,75.527,75.6067,9008.0
2025-05-28 10:25:00,75.88,75.88,75.66,75.72,45877.0,75.6266,75.6266,75.4074,75.4672,45877.0
2025-05-28 10:30:00,75.78,75.86,75.75,75.83,7851.0,75.527,75.6067,75.4971,75.5768,7851.0
2025-05-28 10:35:00,75.86,75.87,75.6,75.69,10214.0,75.6067,75.6167,75.3476,75.4373,10214.0
2025-05-28 10:40:00,75.67,75.71,75.63,75.67,3750.0,75.4173,75.4572,75.3775,75.4173,3750.0
2025-05-28 10:45:00,75.64,75.65,75.51,75.56,7192.0,75.3874,75.3974,75.2579,75.3077,7192.0
2025-05-28 10:50:00,75.56,75.56,75.27,75.34,7461.0,75.3077,75.3077,75.0187,75.0884,7461.0
2025-05-28 10:55:00,75.35,75.54,75.35,75.53,3199.0,75.0984,75.2878,75.0984,75.2778,3199.0
2025-05-28 11:00:00,75.53,75.66,75.53,75.65,3988.0,75.2778,75.4074,75.2778,75.3974,3988.0
2025-05-28 11:05:00,75.66,75.66,75.47,75.52,4684.0,75.4074,75.4074,75.218,75.2678,4684.0
2025-05-28 11:10:00,75.53,75.57,75.46,75.5,23920.0,75.2778,75.3177,75.208,75.2479,23920.0
2025-05-28 11:15:00,75.41,75.49,75.38,75.47,12448.0,75.1582,75.2379,75.1283,75.218,12448.0
2025-05-28 11:20:00,75.48,75.52,75.38,75.42,6187.0,75.228,75.2678,75.1283,75.1682,6187.0
2025-05-28 11:25:00,75.38,75.4,75.25,75.31,7228.0,75.1283,75.1482,74.9987,75.0585,7228.0
2025-05-28 11:30:00,75.25,75.36,75.12,75.14,14125.0,74.9987,75.1084,74.8692,74.8891,14125.0
2025-05-28 11:35:00,75.17,75.34,75.16,75.31,5829.0,74.919,75.0884,74.909,75.0585,5829.0
2025-05-28 11:40:00,75.31,75.42,75.28,75.34,5780.0,75.0585,75.1682,75.0286,75.0884,5780.0
2025-05-28 11:45:00,75.34,75.42,75.31,75.42,3265.0,75.0884,75.1682,75.0585,75.1682,3265.0
2025-05-28 11:50:00,75.4,75.5,75.4,75.49,1973.0,75.1482,75.2479,75.1482,75.2379,1973.0
2025-05-28 11:55:00,75.5,75.5,75.34,75.34,3402.0,75.2479,75.2479,75.0884,75.0884,3402.0
2025-05-28 12:00:00,75.39,75.5,75.38,75.48,5426.0,75.1383,75.2479,75.1283,75.228,5426.0
2025-05-28 12:05:00,75.47,75.64,75.47,75.64,3439.0,75.218,75.3874,75.218,75.3874,3439.0
2025-05-28 12:10:00,75.57,75.62,75.55,75.62,6310.0,75.3177,75.3675,75.2977,75.3675,6310.0
2025-05-28 12:15:00,75.63,75.7,75.59,75.59,4361.0,75.3775,75.4472,75.3376,75.3376,4361.0
2025-05-28 12:20:00,75.58,75.6,75.53,75.58,2807.0,75.3276,75.3476,75.2778,75.3276,2807.0
2025-05-28 12:25:00,75.61,75.68,75.61,75.61,2842.0,75.3575,75.4273,75.3575,75.3575,2842.0
2025-05-28 12:30:00,75.61,75.61,75.53,75.56,4231.0,75.3575,75.3575,75.2778,75.3077,4231.0
2025-05-28 12:35:00,75.56,75.73,75.55,75.67,11196.0,75.3077,75.4771,75.2977,75.4173,11196.0
2025-05-28 12:40:00,75.69,75.7,75.63,75.67,4177.0,75.4373,75.4472,75.3775,75.4173,4177.0
2025-05-28 12:45:00,75.65,75.73,75.65,75.73,3715.0,75.3974,75.4771,75.3974,75.4771,3715.0
2025-05-28 12:50:00,75.72,75.74,75.66,75.69,5648.0,75.4672,75.4871,75.4074,75.4373,5648.0
2025-05-28 12:55:00,75.69,75.77,75.68,75.76,7504.0,75.4373,75.517,75.4273,75.507,7504.0
2025-05-28 13:00:00,75.74,75.8,75.68,75.77,5435.0,75.4871,75.5469,75.4273,75.517,5435.0
2025-05-28 13:05:00,75.8,75.85,75.77,75.8,4117.0,75.5469,75.5967,75.517,75.5469,4117.0
2025-05-28 13:10:00,75.79,75.82,75.76,75.78,5970.0,75.5369,75.5668,75.507,75.527,5970.0
2025-05-28 13:15:00,75.78,75.85,75.77,75.8,7584.0,75.527,75.5967,75.517,75.5469,7584.0
2025-05-28 13:20:00,75.77,75.81,75.68,75.68,14523.0,75.517,75.5569,75.4273,75.4273,14523.0
2025-05-28 13:25:00,75.64,75.64,75.6,75.6,1778.0,75.3874,75.3874,75.3476,75.3476,1778.0
2025-05-28 13:30:00,75.61,75.62,75.58,75.6,2985.0,75.3575,75.3675,75.3276,75.3476,2985.0
2025-05-28 13:35:00,75.57,75.59,75.54,75.58,3216.0,75.3177,75.3376,75.2878,75.3276,3216.0
2025-05-28 13:40:00,75.54,75.54,75.42,75.45,8566.0,75.2878,75.2878,75.1682,75.1981,8566.0
2025-05-28 13:45:00,75.45,75.51,75.43,75.47,7734.0,75.1981,75.2579,75.1781,75.218,7734.0
2025-05-28 13:50:00,75.47,75.49,75.35,75.36,5532.0,75.218,75.2379,75.0984,75.1084,5532.0
2025-05-28 13:55:00,75.36,75.4,75.29,75.34,8551.0,75.1084,75.1482,75.0386,75.0884,8551.0
2025-05-28 14:00:00,75.31,75.53,75.31,75.53,10349.0,75.0585,75.2778,75.0585,75.2778,10349.0
2025-05-28 14:05:00,75.51,75.51,75.43,75.45,7571.0,75.2579,75.2579,75.1781,75.1981,7571.0
2025-05-28 14:10:00,75.43,75.53,75.43,75.51,5920.0,75.1781,75.2778,75.1781,75.2579,5920.0
2025-05-28 14:15:00,75.51,75.53,75.42,75.43,8915.0,75.2579,75.2778,75.1682,75.1781,8915.0
2025-05-28 14:20:00,75.42,75.46,75.39,75.43,8520.0,75.1682,75.208,75.1383,75.1781,8520.0
2025-05-28 14:25:00,75.43,75.48,75.43,75.46,4327.0,75.1781,75.228,75.1781,75.208,4327.0
2025-05-28 14:30:00,75.49,75.54,75.47,75.49,7854.0,75.2379,75.2878,75.218,75.2379,7854.0
2025-05-28 14:35:00,75.46,75.54,75.46,75.5,4646.0,75.208,75.2878,75.208,75.2479,4646.0
2025-05-28 14:40:00,75.48,75.51,75.45,75.47,8380.0,75.228,75.2579,75.1981,75.218,8380.0
2025-05-28 14:45:00,75.47,75.51,75.45,75.46,6615.0,75.218,75.2579,75.1981,75.208,6615.0
2025-05-28 14:50:00,75.45,75.48,75.15,75.23,24836.0,75.1981,75.228,74.8991,74.9788,24836.0
2025-05-28 14:55:00,75.22,75.38,75.22,75.31,11995.0,74.9688,75.1283,74.9688,75.0585,11995.0
2025-05-28 15:00:00,75.34,75.35,75.28,75.32,8837.0,75.0884,75.0984,75.0286,75.0685,8837.0
2025-05-28 15:05:00,75.33,75.44,75.31,75.4,5381.0,75.0785,75.1881,75.0585,75.1482,5381.0
2025-05-28 15:10:00,75.41,75.46,75.27,75.37,16169.0,75.1582,75.208,75.0187,75.1183,16169.0
2025-05-28 15:15:00,75.38,75.41,75.31,75.39,13004.0,75.1283,75.1582,75.0585,75.1383,13004.0
2025-05-28 15:20:00,75.38,75.4,75.32,75.34,8636.0,75.1283,75.1482,75.0685,75.0884,8636.0
2025-05-28 15:25:00,75.38,75.38,75.27,75.31,17200.0,75.1283,75.1283,75.0187,75.0585,17200.0
2025-05-28 15:30:00,75.29,75.35,75.25,75.28,26149.0,75.0386,75.0984,74.9987,75.0286,26149.0
2025-05-28 15:35:00,75.28,75.3,75.21,75.23,13730.0,75.0286,75.0486,74.9589,74.9788,13730.0
2025-05-28 15:40:00,75.23,75.28,75.19,75.26,21438.0,74.9788,75.0286,74.9389,75.0087,21438.0
2025-05-28 15:45:00,75.25,75.27,75.18,75.21,24407.0,74.9987,75.0187,74.929,74.9589,24407.0
2025-05-28 15:50:00,75.2,75.2,75.0,75.05,52354.0,74.9489,74.9489,74.7496,74.7994,52354.0
2025-05-28 15:55:00,75.02,75.04,74.86,74.99,205705.0,74.7695,74.7894,74.61,74.7396,205705.0
2025-05-29 09:30:00,75.67,75.67,75.12,75.24,14480.0,75.4173,75.4173,74.8692,74.9888,14480.0
2025-05-29 09:35:00,75.18,75.6,75.18,75.53,4104.0,74.929,75.3476,74.929,75.2778,4104.0
2025-05-29 09:40:00,75.41,75.5,75.15,75.31,9535.0,75.1582,75.2479,74.8991,75.0585,9535.0
2025-05-29 09:45:00,75.3,75.45,75.22,75.44,7608.0,75.0486,75.1981,74.9688,75.1881,7608.0
2025-05-29 09:50:00,75.36,75.47,75.24,75.41,6047.0,75.1084,75.218,74.9888,75.1582,6047.0
2025-05-29 09:55:00,75.46,75.55,75.22,75.42,5777.0,75.208,75.2977,74.9688,75.1682,5777.0
2025-05-29 10:00:00,75.42,75.69,75.42,75.65,9179.0,75.1682,75.4373,75.1682,75.3974,9179.0
2025-05-29 10:05:00,75.7,75.76,75.36,75.39,12912.0,75.4472,75.507,75.1084,75.1383,12912.0
2025-05-29 10:10:00,75.39,75.46,75.25,75.44,12317.0,75.1383,75.208,74.9987,75.1881,12317.0
2025-05-29 10:15:00,75.46,75.53,75.23,75.24,9228.0,75.208,75.2778,74.9788,74.9888,9228.0
2025-05-29 10:20:00,75.27,75.36,75.23,75.31,7905.0,75.0187,75.1084,74.9788,75.0585,7905.0
2025-05-29 10:25:00,75.32,75.49,75.32,75.46,7934.0,75.0685,75.2379,75.0685,75.208,7934.0
2025-05-29 10:30:00,75.47,75.5,75.24,75.26,23662.0,75.218,75.2479,74.9888,75.0087,23662.0
2025-05-29 10:35:00,75.26,75.41,75.26,75.33,5696.0,75.0087,75.1582,75.0087,75.0785,5696.0
2025-05-29 10:40:00,75.31,75.32,75.17,75.29,3705.0,75.0585,75.0685,74.919,75.0386,3705.0
2025-05-29 10:45:00,75.27,75.31,75.12,75.15,5136.0,75.0187,75.0585,74.8692,74.8991,5136.0
2025-05-29 10:50:00,75.1,75.28,75.06,75.28,3667.0,74.8492,75.0286,74.8094,75.0286,3667.0
2025-05-29 10:55:00,75.25,75.32,75.21,75.31,4306.0,74.9987,75.0685,74.9589,75.0585,4306.0
2025-05-29 11:00:00,75.31,75.31,75.15,75.15,7896.0,75.0585,75.0585,74.8991,74.8991,7896.0
2025-05-29 11:05:00,75.24,75.28,75.19,75.19,4806.0,74.9888,75.0286,74.9389,74.9389,4806.0
2025-05-29 11:10:00,75.17,75.31,75.16,75.17,9256.0,74.919,75.0585,74.909,74.919,9256.0
2025-05-29 11:15:00,75.18,75.27,75.16,75.23,12594.0,74.929,75.0187,74.909,74.9788,12594.0
2025-05-29 11:20:00,75.19,75.35,75.19,75.35,2901.0,74.9389,75.0984,74.9389,75.0984,2901.0
2025-05-29 11:25:00,75.36,75.47,75.33,75.43,7458.0,75.1084,75.218,75.0785,75.1781,7458.0
2025-05-29 11:30:00,75.44,75.44,75.15,75.17,7782.0,75.1881,75.1881,74.8991,74.919,7782.0
2025-05-29 11:35:00,75.2,75.25,75.1,75.17,1908.0,74.9489,74.9987,74.8492,74.919,1908.0
2025-05-29 11:40:00,75.1,75.24,75.09,75.2,2222.0,74.8492,74.9888,74.8393,74.9489,2222.0
2025-05-29 11:45:00,75.2,75.26,75.13,75.17,3670.0,74.9489,75.0087,74.8791,74.919,3670.0
2025-05-29 11:50:00,75.16,75.32,75.16,75.17,4007.0,74.909,75.0685,74.909,74.919,4007.0
2025-05-29 11:55:00,75.14,75.24,74.72,74.81,10672.0,74.8891,74.9888,74.4705,74.5602,10672.0
2025-05-29 12:00:00,74.8,74.88,74.68,74.84,2903.0,74.5502,74.63,74.4306,74.5901,2903.0
2025-05-29 12:05:00,74.91,74.99,74.83,74.95,2940.0,74.6599,74.7396,74.5801,74.6997,2940.0
2025-05-29 12:10:00,74.98,75.11,74.95,75.05,4537.0,74.7296,74.8592,74.6997,74.7994,4537.0
2025-05-29 12:15:00,75.09,75.15,75.03,75.11,9619.0,74.8393,74.8991,74.7795,74.8592,9619.0
2025-05-29 12:20:00,75.1,75.17,75.04,75.08,4572.0,74.8492,74.919,74.7894,74.8293,4572.0
2025-05-29 12:25:00,75.09,75.15,75.02,75.14,10028.0,74.8393,74.8991,74.7695,74.8891,10028.0
2025-05-29 12:30:00,75.13,75.24,75.12,75.19,5491.0,74.8791,74.9888,74.8692,74.9389,5491.0
2025-05-29 12:35:00,75.19,75.23,75.13,75.2,7821.0,74.9389,74.9788,74.8791,74.9489,7821.0
2025-05-29 12:40:00,75.2,75.26,75.17,75.25,5900.0,74.9489,75.0087,74.919,74.9987,5900.0
2025-05-29 12:45:00,75.27,75.36,75.24,75.25,44183.0,75.0187,75.1084,74.9888,74.9987,44183.0
2025-05-29 12:50:00,75.25,75.32,75.22,75.32,6235.0,74.9987,75.0685,74.9688,75.0685,6235.0
2025-05-29 12:55:00,75.3,75.42,75.28,75.41,4107.0,75.0486,75.1682,75.0286,75.1582,4107.0
2025-05-29 13:00:00,75.38,75.49,75.38,75.45,13449.0,75.1283,75.2379,75.1283,75.1981,13449.0
2025-05-29 13:05:00,75.43,75.45,75.28,75.32,17789.0,75.1781,75.1981,75.0286,75.0685,17789.0
2025-05-29 13:10:00,75.32,75.32,75.27,75.27,9755.0,75.0685,75.0685,75.0187,75.0187,9755.0
2025-05-29 13:15:00,75.3,75.33,75.22,75.26,15589.0,75.0486,75.0785,74.9688,75.0087,15589.0
2025-05-29 13:20:00,75.26,75.31,75.21,75.26,12548.0,75.0087,75.0585,74.9589,75.0087,12548.0
2025-05-29 13:25:00,75.28,75.3,75.18,75.21,12995.0,75.0286,75.0486,74.929,74.9589,12995.0
2025-05-29 13:30:00,75.21,75.26,75.17,75.21,17816.0,74.9589,75.0087,74.919,74.9589,17816.0
2025-05-29 13:35:00,75.22,75.32,75.21,75.3,12188.0,74.9688,75.0685,74.9589,75.0486,12188.0
2025-05-29 13:40:00,75.31,75.34,75.25,75.27,14421.0,75.0585,75.0884,74.9987,75.0187,14421.0
2025-05-29 13:45:00,75.27,75.33,75.25,75.27,15856.0,75.0187,75.0785,74.9987,75.0187,15856.0
2025-05-29 13:50:00,75.27,75.38,75.27,75.29,29047.0,75.0187,75.1283,75.0187,75.0386,29047.0
2025-05-29 13:55:00,75.29,75.32,75.22,75.26,17193.0,75.0386,75.0685,74.9688,75.0087,17193.0
2025-05-29 14:00:00,75.26,75.35,75.25,75.34,17091.0,75.0087,75.0984,74.9987,75.0884,17091.0
2025-05-29 14:05:00,75.34,75.43,75.33,75.36,27712.0,75.0884,75.1781,75.0785,75.1084,27712.0
2025-05-29 14:10:00,75.36,75.39,75.32,75.38,12213.0,75.1084,75.1383,75.0685,75.1283,12213.0
2025-05-29 14:15:00,75.38,75.38,75.29,75.31,15216.0,75.1283,75.1283,75.0386,75.0585,15216.0
2025-05-29 14:20:00,75.29,75.37,75.25,75.36,11186.0,75.0386,75.1183,74.9987,75.1084,11186.0
2025-05-29 14:25:00,75.36,75.42,75.31,75.35,14503.0,75.1084,75.1682,75.0585,75.0984,14503.0
2025-05-29 14:30:00,75.35,75.45,75.35,75.42,15524.0,75.0984,75.1981,75.0984,75.1682,15524.0
2025-05-29 14:35:00,75.42,75.48,75.41,75.47,11796.0,75.1682,75.228,75.1582,75.218,11796.0
2025-05-29 14:40:00,75.46,75.5,75.46,75.48,16794.0,75.208,75.2479,75.208,75.228,16794.0
2025-05-29 14:45:00,75.49,75.62,75.49,75.61,26669.0,75.2379,75.3675,75.2379,75.3575,26669.0
2025-05-29 14:50:00,75.62,75.65,75.5,75.51,32646.0,75.3675,75.3974,75.2479,75.2579,32646.0
2025-05-29 14:55:00,75.49,75.59,75.47,75.56,24198.0,75.2379,75.3376,75.218,75.3077,24198.0
2025-05-29 15:00:00,75.58,75.81,75.58,75.8,23714.0,75.3276,75.5569,75.3276,75.5469,23714.0
2025-05-29 15:05:00,75.8,75.86,75.74,75.85,18779.0,75.5469,75.6067,75.4871,75.5967,18779.0
2025-05-29 15:10:00,75.87,75.93,75.83,75.84,16144.0,75.6167,75.6765,75.5768,75.5868,16144.0
2025-05-29 15:15:00,75.84,75.92,75.81,75.89,10663.0,75.5868,75.6665,75.5569,75.6366,10663.0
2025-05-29 15:20:00,75.89,75.92,75.82,75.88,17937.0,75.6366,75.6665,75.5668,75.6266,17937.0
2025-05-29 15:25:00,75.87,75.88,75.71,75.73,15691.0,75.6167,75.6266,75.4572,75.4771,15691.0
2025-05-29 15:30:00,75.71,75.86,75.71,75.77,18745.0,75.4572,75.6067,75.4572,75.517,18745.0
2025-05-29 15:35:00,75.77,75.77,75.63,75.66,21009.0,75.517,75.517,75.3775,75.4074,21009.0
2025-05-29 15:40:00,75.66,75.77,75.65,75.71,24792.0,75.4074,75.517,75.3974,75.4572,24792.0
2025-05-29 15:45:00,75.69,75.78,75.64,75.65,46132.0,75.4373,75.527,75.3874,75.3974,46132.0
2025-05-29 15:50:00,75.68,75.8,75.63,75.67,42565.0,75.4273,75.5469,75.3775,75.4173,42565.0
2025-05-29 15:55:00,75.67,75.87,75.59,75.85,211219.0,75.4173,75.6167,75.3376,75.5967,211219.0
2025-05-30 09:30:00,75.4,75.42,74.51,74.76,30529.0,75.1482,75.1682,74.2612,74.5104,30529.0
2025-05-30 09:35:00,74.64,75.02,74.61,74.95,20780.0,74.3908,74.7695,74.3609,74.6997,20780.0
2025-05-30 09:40:00,75.01,75.12,74.85,75.07,13918.0,74.7595,74.8692,74.6001,74.8193,13918.0
2025-05-30 09:45:00,75.05,75.34,75.05,75.14,5389.0,74.7994,75.0884,74.7994,74.8891,5389.0
2025-05-30 09:50:00,75.13,75.23,75.05,75.23,6571.0,74.8791,74.9788,74.7994,74.9788,6571.0
2025-05-30 09:55:00,75.23,75.31,75.06,75.06,6272.0,74.9788,75.0585,74.8094,74.8094,6272.0
2025-05-30 10:00:00,75.12,75.31,75.11,75.12,5165.0,74.8692,75.0585,74.8592,74.8692,5165.0
2025-05-30 10:05:00,75.17,75.32,75.12,75.29,20762.0,74.919,75.0685,74.8692,75.0386,20762.0
2025-05-30 10:10:00,75.27,75.31,75.21,75.28,9379.0,75.0187,75.0585,74.9589,75.0286,9379.0
2025-05-30 10:15:00,75.24,75.24,75.11,75.13,5158.0,74.9888,74.9888,74.8592,74.8791,5158.0
2025-05-30 10:20:00,75.13,75.21,75.03,75.2,14191.0,74.8791,74.9589,74.7795,74.9489,14191.0
2025-05-30 10:25:00,75.21,75.23,75.1,75.23,10477.0,74.9589,74.9788,74.8492,74.9788,10477.0
2025-05-30 10:30:00,75.22,75.38,75.22,75.36,11555.0,74.9688,75.1283,74.9688,75.1084,11555.0
2025-05-30 10:35:00,75.33,75.4,75.29,75.38,4180.0,75.0785,75.1482,75.0386,75.1283,4180.0
2025-05-30 10:40:00,75.36,75.36,75.2,75.2,5964.0,75.1084,75.1084,74.9489,74.9489,5964.0
2025-05-30 10:45:00,75.17,75.22,75.1,75.17,5745.0,74.919,74.9688,74.8492,74.919,5745.0
2025-05-30 10:50:00,75.14,75.16,75.05,75.1,5570.0,74.8891,74.909,74.7994,74.8492,5570.0
2025-05-30 10:55:00,75.1,75.25,75.08,75.1,6140.0,74.8492,74.9987,74.8293,74.8492,6140.0
2025-05-30 11:00:00,75.08,75.21,75.08,75.19,2953.0,74.8293,74.9589,74.8293,74.9389,2953.0
2025-05-30 11:05:00,75.2,75.32,75.19,75.24,4543.0,74.9489,75.0685,74.9389,74.9888,4543.0
2025-05-30 11:10:00,75.21,75.26,75.16,75.19,3929.0,74.9589,75.0087,74.909,74.9389,3929.0
2025-05-30 11:15:00,75.18,75.19,75.07,75.09,3868.0,74.929,74.9389,74.8193,74.8393,3868.0
2025-05-30 11:20:00,75.13,75.17,75.1,75.14,5603.0,74.8791,74.919,74.8492,74.8891,5603.0
2025-05-30 11:25:00,75.14,75.25,75.09,75.22,4822.0,74.8891,74.9987,74.8393,74.9688,4822.0
2025-05-30 11:30:00,75.22,75.22,74.98,75.05,22042.0,74.9688,74.9688,74.7296,74.7994,22042.0
2025-05-30 11:35:00,75.03,75.11,74.99,75.08,16847.0,74.7795,74.8592,74.7396,74.8293,16847.0
2025-05-30 11:40:00,75.08,75.11,75.01,75.01,17476.0,74.8293,74.8592,74.7595,74.7595,17476.0
2025-05-30 11:45:00,75.0,75.09,74.97,75.09,9613.0,74.7496,74.8393,74.7197,74.8393,9613.0
2025-05-30 11:50:00,75.1,75.17,75.08,75.12,22661.0,74.8492,74.919,74.8293,74.8692,22661.0
2025-05-30 11:55:00,75.13,75.19,75.04,75.05,33350.0,74.8791,74.9389,74.7894,74.7994,33350.0
2025-05-30 12:00:00,75.02,75.16,75.02,75.16,19210.0,74.7695,74.909,74.7695,74.909,19210.0
2025-05-30 12:05:00,75.16,75.32,75.13,75.31,11256.0,74.909,75.0685,74.8791,75.0585,11256.0
2025-05-30 12:10:00,75.32,75.34,75.3,75.33,2229.0,75.0685,75.0884,75.0486,75.0785,2229.0
2025-05-30 12:15:00,75.34,75.35,75.19,75.23,20557.0,75.0884,75.0984,74.9389,74.9788,20557.0
2025-05-30 12:20:00,75.23,75.3,75.23,75.27,19201.0,74.9788,75.0486,74.9788,75.0187,19201.0
2025-05-30 12:25:00,75.27,75.27,74.95,75.0,28920.0,75.0187,75.0187,74.6997,74.7496,28920.0
2025-05-30 12:30:00,75.05,75.05,74.79,74.92,10625.0,74.7994,74.7994,74.5403,74.6698,10625.0
2025-05-30 12:35:00,74.92,75.09,74.83,75.08,15059.0,74.6698,74.8393,74.5801,74.8293,15059.0
2025-05-30 12:40:00,75.12,75.12,74.92,74.92,4106.0,74.8692,74.8692,74.6698,74.6698,4106.0
2025-05-30 12:45:00,74.9,74.96,74.82,74.86,11389.0,74.6499,74.7097,74.5702,74.61,11389.0
2025-05-30 12:50:00,74.83,74.87,74.76,74.81,5312.0,74.5801,74.62,74.5104,74.5602,5312.0
2025-05-30 12:55:00,74.83,74.84,74.74,74.78,10899.0,74.5801,74.5901,74.4904,74.5303,10899.0
2025-05-30 13:00:00,74.78,74.86,74.73,74.78,5738.0,74.5303,74.61,74.4805,74.5303,5738.0
2025-05-30 13:05:00,74.77,74.82,74.74,74.76,5336.0,74.5203,74.5702,74.4904,74.5104,5336.0
2025-05-30 13:10:00,74.79,74.79,74.66,74.67,3639.0,74.5403,74.5403,74.4107,74.4207,3639.0
2025-05-30 13:15:00,74.69,74.73,74.57,74.73,7804.0,74.4406,74.4805,74.321,74.4805,7804.0
2025-05-30 13:20:00,74.69,74.71,74.62,74.63,5047.0,74.4406,74.4605,74.3708,74.3808,5047.0
2025-05-30 13:25:00,74.63,74.66,74.56,74.65,5584.0,74.3808,74.4107,74.311,74.4007,5584.0
2025-05-30 13:30:00,74.67,74.74,74.65,74.73,4631.0,74.4207,74.4904,74.4007,74.4805,4631.0
2025-05-30 13:35:00,74.75,74.8,74.73,74.75,3887.0,74.5004,74.5502,74.4805,74.5004,3887.0
2025-05-30 13:40:00,74.78,74.83,74.74,74.74,3557.0,74.5303,74.5801,74.4904,74.4904,3557.0
2025-05-30 13:45:00,74.72,74.76,74.71,74.73,4065.0,74.4705,74.5104,74.4605,74.4805,4065.0
2025-05-30 13:50:00,74.75,74.95,74.74,74.92,10321.0,74.5004,74.6997,74.4904,74.6698,10321.0
2025-05-30 13:55:00,74.92,74.93,74.76,74.76,11260.0,74.6698,74.6798,74.5104,74.5104,11260.0
2025-05-30 14:00:00,74.77,75.07,74.76,75.04,46821.0,74.5203,74.8193,74.5104,74.7894,46821.0
2025-05-30 14:05:00,75.03,75.19,75.0,75.19,21960.0,74.7795,74.9389,74.7496,74.9389,21960.0
2025-05-30 14:10:00,75.19,75.22,75.17,75.18,2850.0,74.9389,74.9688,74.919,74.929,2850.0
2025-05-30 14:15:00,75.19,75.3,75.14,75.3,15714.0,74.9389,75.0486,74.8891,75.0486,15714.0
2025-05-30 14:20:00,75.29,75.34,75.25,75.27,5397.0,75.0386,75.0884,74.9987,75.0187,5397.0
2025-05-30 14:25:00,75.27,75.35,75.27,75.31,3199.0,75.0187,75.0984,75.0187,75.0585,3199.0
2025-05-30 14:30:00,75.33,75.33,75.17,75.19,13019.0,75.0785,75.0785,74.919,74.9389,13019.0
2025-05-30 14:35:00,75.21,75.27,75.19,75.23,4229.0,74.9589,75.0187,74.9389,74.9788,4229.0
2025-05-30 14:40:00,75.24,75.24,75.17,75.2,6597.0,74.9888,74.9888,74.919,74.9489,6597.0
2025-05-30 14:45:00,75.22,75.29,75.21,75.29,3792.0,74.9688,75.0386,74.9589,75.0386,3792.0
2025-05-30 14:50:00,75.28,75.29,75.24,75.25,6178.0,75.0286,75.0386,74.9888,74.9987,6178.0
2025-05-30 14:55:00,75.23,75.3,75.19,75.28,16447.0,74.9788,75.0486,74.9389,75.0286,16447.0
2025-05-30 15:00:00,75.28,75.38,75.26,75.37,7622.0,75.0286,75.1283,75.0087,75.1183,7622.0
2025-05-30 15:05:00,75.38,75.47,75.36,75.42,25458.0,75.1283,75.218,75.1084,75.1682,25458.0
2025-05-30 15:10:00,75.41,75.55,75.41,75.5,21323.0,75.1582,75.2977,75.1582,75.2479,21323.0
2025-05-30 15:15:00,75.51,75.61,75.5,75.58,7943.0,75.2579,75.3575,75.2479,75.3276,7943.0
2025-05-30 15:20:00,75.58,75.58,75.5,75.57,7848.0,75.3276,75.3276,75.2479,75.3177,7848.0
2025-05-30 15:25:00,75.55,75.66,75.55,75.64,27544.0,75.2977,75.4074,75.2977,75.3874,27544.0
2025-05-30 15:30:00,75.62,75.65,75.49,75.62,30760.0,75.3675,75.3974,75.2379,75.3675,30760.0
2025-05-30 15:35:00,75.65,75.78,75.63,75.68,31504.0,75.3974,75.527,75.3775,75.4273,31504.0
2025-05-30 15:40:00,75.67,75.69,75.53,75.55,33637.0,75.4173,75.4373,75.2778,75.2977,33637.0
2025-05-30 15:45:00,75.56,75.57,75.45,75.5,42003.0,75.3077,75.3177,75.1981,75.2479,42003.0
2025-05-30 15:50:00,75.49,75.57,75.24,75.24,36988.0,75.2379,75.3177,74.9888,74.9888,36988.0
2025-05-30 15:55:00,75.27,75.62,75.23,75.58,344539.0,75.0187,75.3675,74.9788,75.3276,344539.0
2025-06-02 09:30:00,74.58,75.03,74.26,74.53,30211.0,74.331,74.7795,74.012,74.2811,30211.0
2025-06-02 09:35:00,74.46,74.55,74.26,74.34,14820.0,74.2114,74.3011,74.012,74.0918,14820.0
2025-06-02 09:40:00,74.34,74.46,74.22,74.42,21190.0,74.0918,74.2114,73.9722,74.1715,21190.0
2025-06-02 09:45:00,74.38,74.38,73.89,74.04,13550.0,74.1316,74.1316,73.6433,73.7928,13550.0
2025-06-02 09:50:00,74.0,74.0,73.76,73.84,14398.0,73.7529,73.7529,73.5137,73.5934,14398.0
2025-06-02 09:55:00,73.8,74.13,73.75,74.02,16759.0,73.5536,73.8825,73.5037,73.7728,16759.0
2025-06-02 10:00:00,74.02,74.11,73.69,73.91,19284.0,73.7728,73.8625,73.4439,73.6632,19284.0
2025-06-02 10:05:00,73.92,74.09,73.85,74.07,11137.0,73.6732,73.8426,73.6034,73.8227,11137.0
2025-06-02 10:10:00,73.99,74.14,73.9,74.12,13614.0,73.7429,73.8924,73.6532,73.8725,13614.0
2025-06-02 10:15:00,74.05,74.17,73.93,73.95,8267.0,73.8027,73.9223,73.6831,73.7031,8267.0
2025-06-02 10:20:00,73.92,74.31,73.92,74.23,6917.0,73.6732,74.0619,73.6732,73.9821,6917.0
2025-06-02 10:25:00,74.23,74.32,74.19,74.31,4850.0,73.9821,74.0718,73.9423,74.0619,4850.0
2025-06-02 10:30:00,74.31,74.35,74.22,74.31,15170.0,74.0619,74.1017,73.9722,74.0619,15170.0
2025-06-02 10:35:00,74.33,74.36,74.03,74.06,6765.0,74.0818,74.1117,73.7828,73.8127,6765.0
2025-06-02 10:40:00,74.02,74.07,73.93,73.98,5687.0,73.7728,73.8227,73.6831,73.733,5687.0
2025-06-02 10:45:00,73.97,74.21,73.97,74.18,6660.0,73.723,73.9622,73.723,73.9323,6660.0
2025-06-02 10:50:00,74.2,74.24,74.1,74.16,4910.0,73.9522,73.9921,73.8526,73.9124,4910.0
2025-06-02 10:55:00,74.21,74.21,74.06,74.1,8623.0,73.9622,73.9622,73.8127,73.8526,8623.0
2025-06-02 11:00:00,74.12,74.16,73.95,73.98,16741.0,73.8725,73.9124,73.7031,73.733,16741.0
2025-06-02 11:05:00,73.97,74.12,73.96,74.0,18562.0,73.723,73.8725,73.713,73.7529,18562.0
2025-06-02 11:10:00,74.04,74.1,74.0,74.06,7278.0,73.7928,73.8526,73.7529,73.8127,7278.0
2025-06-02 11:15:00,74.06,74.15,74.05,74.14,7955.0,73.8127,73.9024,73.8027,73.8924,7955.0
2025-06-02 11:20:00,74.14,74.21,74.11,74.19,12423.0,73.8924,73.9622,73.8625,73.9423,12423.0
2025-06-02 11:25:00,74.17,74.19,73.99,74.0,7713.0,73.9223,73.9423,73.7429,73.7529,7713.0
2025-06-02 11:30:00,74.01,74.03,73.87,73.87,9308.0,73.7629,73.7828,73.6233,73.6233,9308.0
2025-06-02 11:35:00,73.87,73.96,73.85,73.93,10759.0,73.6233,73.713,73.6034,73.6831,10759.0
2025-06-02 11:40:00,73.93,74.02,73.89,74.02,11548.0,73.6831,73.7728,73.6433,73.7728,11548.0
2025-06-02 11:45:00,74.0,74.11,74.0,74.07,4752.0,73.7529,73.8625,73.7529,73.8227,4752.0
2025-06-02 11:50:00,74.08,74.23,74.07,74.16,10308.0,73.8326,73.9821,73.8227,73.9124,10308.0
2025-06-02 11:55:00,74.18,74.18,74.12,74.17,6524.0,73.9323,73.9323,73.8725,73.9223,6524.0
2025-06-02 12:00:00,74.2,74.2,74.03,74.07,7596.0,73.9522,73.9522,73.7828,73.8227,7596.0
2025-06-02 12:05:00,74.08,74.27,74.0,74.27,34916.0,73.8326,74.022,73.7529,74.022,34916.0
2025-06-02 12:10:00,74.28,74.4,74.27,74.36,9965.0,74.032,74.1516,74.022,74.1117,9965.0
2025-06-02 12:15:00,74.38,74.39,74.28,74.34,7071.0,74.1316,74.1416,74.032,74.0918,7071.0
2025-06-02 12:20:00,74.34,74.38,74.34,74.37,5736.0,74.0918,74.1316,74.0918,74.1217,5736.0
2025-06-02 12:25:00,74.33,74.35,74.25,74.35,4699.0,74.0818,74.1017,74.0021,74.1017,4699.0
2025-06-02 12:30:00,74.37,74.43,74.37,74.43,5421.0,74.1217,74.1815,74.1217,74.1815,5421.0
2025-06-02 12:35:00,74.45,74.46,74.4,74.42,2946.0,74.2014,74.2114,74.1516,74.1715,2946.0
2025-06-02 12:40:00,74.42,74.45,74.39,74.43,3875.0,74.1715,74.2014,74.1416,74.1815,3875.0
2025-06-02 12:45:00,74.4,74.42,74.32,74.33,7960.0,74.1516,74.1715,74.0718,74.0818,7960.0
2025-06-02 12:50:00,74.33,74.51,74.32,74.51,2858.0,74.0818,74.2612,74.0718,74.2612,2858.0
2025-06-02 12:55:00,74.52,74.54,74.49,74.49,1871.0,74.2712,74.2911,74.2413,74.2413,1871.0
2025-06-02 13:00:00,74.49,74.53,74.49,74.51,3485.0,74.2413,74.2811,74.2413,74.2612,3485.0
2025-06-02 13:05:00,74.53,74.56,74.48,74.54,6415.0,74.2811,74.311,74.2313,74.2911,6415.0
2025-06-02 13:10:00,74.56,74.56,74.53,74.54,1879.0,74.311,74.311,74.2811,74.2911,1879.0
2025-06-02 13:15:00,74.53,74.63,74.52,74.6,12262.0,74.2811,74.3808,74.2712,74.3509,12262.0
2025-06-02 13:20:00,74.6,74.6,74.48,74.55,4776.0,74.3509,74.3509,74.2313,74.3011,4776.0
2025-06-02 13:25:00,74.57,74.59,74.5,74.54,27548.0,74.321,74.3409,74.2512,74.2911,27548.0
2025-06-02 13:30:00,74.55,74.62,74.5,74.53,5060.0,74.3011,74.3708,74.2512,74.2811,5060.0
2025-06-02 13:35:00,74.52,74.53,74.44,74.45,4813.0,74.2712,74.2811,74.1914,74.2014,4813.0
2025-06-02 13:40:00,74.47,74.49,74.42,74.45,3964.0,74.2213,74.2413,74.1715,74.2014,3964.0
2025-06-02 13:45:00,74.44,74.48,74.44,74.48,2701.0,74.1914,74.2313,74.1914,74.2313,2701.0
2025-06-02 13:50:00,74.48,74.55,74.46,74.53,9083.0,74.2313,74.3011,74.2114,74.2811,9083.0
2025-06-02 13:55:00,74.51,74.58,74.49,74.58,6624.0,74.2612,74.331,74.2413,74.331,6624.0
2025-06-02 14:00:00,74.53,74.58,74.46,74.46,14022.0,74.2811,74.331,74.2114,74.2114,14022.0
2025-06-02 14:05:00,74.5,74.53,74.37,74.39,6674.0,74.2512,74.2811,74.1217,74.1416,6674.0
2025-06-02 14:10:00,74.4,74.48,74.39,74.47,2115.0,74.1516,74.2313,74.1416,74.2213,2115.0
2025-06-02 14:15:00,74.48,74.62,74.48,74.55,9407.0,74.2313,74.3708,74.2313,74.3011,9407.0
2025-06-02 14:20:00,74.55,74.71,74.54,74.7,8993.0,74.3011,74.4605,74.2911,74.4506,8993.0
2025-06-02 14:25:00,74.68,74.7,74.63,74.63,7617.0,74.4306,74.4506,74.3808,74.3808,7617.0
2025-06-02 14:30:00,74.62,74.71,74.62,74.7,3847.0,74.3708,74.4605,74.3708,74.4506,3847.0
2025-06-02 14:35:00,74.67,74.72,74.66,74.72,3067.0,74.4207,74.4705,74.4107,74.4705,3067.0
2025-06-02 14:40:00,74.7,74.72,74.66,74.72,4428.0,74.4506,74.4705,74.4107,74.4705,4428.0
2025-06-02 14:45:00,74.7,74.7,74.66,74.66,4431.0,74.4506,74.4506,74.4107,74.4107,4431.0
2025-06-02 14:50:00,74.66,74.73,74.66,74.7,7860.0,74.4107,74.4805,74.4107,74.4506,7860.0
2025-06-02 14:55:00,74.7,74.8,74.7,74.79,6722.0,74.4506,74.5502,74.4506,74.5403,6722.0
2025-06-02 15:00:00,74.78,74.85,74.78,74.82,10698.0,74.5303,74.6001,74.5303,74.5702,10698.0
2025-06-02 15:05:00,74.84,74.86,74.81,74.86,7853.0,74.5901,74.61,74.5602,74.61,7853.0
2025-06-02 15:10:00,74.84,74.84,74.8,74.8,7808.0,74.5901,74.5901,74.5502,74.5502,7808.0
2025-06-02 15:15:00,74.8,74.84,74.79,74.84,8269.0,74.5502,74.5901,74.5403,74.5901,8269.0
2025-06-02 15:20:00,74.83,74.91,74.83,74.91,9965.0,74.5801,74.6599,74.5801,74.6599,9965.0
2025-06-02 15:25:00,74.9,74.91,74.86,74.88,13800.0,74.6499,74.6599,74.61,74.63,13800.0
2025-06-02 15:30:00,74.86,74.9,74.85,74.85,10572.0,74.61,74.6499,74.6001,74.6001,10572.0
2025-06-02 15:35:00,74.85,74.91,74.85,74.87,17778.0,74.6001,74.6599,74.6001,74.62,17778.0
2025-06-02 15:40:00,74.86,74.89,74.81,74.83,16078.0,74.61,74.6399,74.5602,74.5801,16078.0
2025-06-02 15:45:00,74.81,74.84,74.76,74.8,26710.0,74.5602,74.5901,74.5104,74.5502,26710.0
2025-06-02 15:50:00,74.83,74.95,74.79,74.87,35658.0,74.5801,74.6997,74.5403,74.62,35658.0
2025-06-02 15:55:00,74.88,74.92,74.8,74.9,168168.0,74.63,74.6698,74.5502,74.6499,168168.0
2025-06-03 09:30:00,74.98,75.23,74.51,74.73,40865.0,74.7296,74.9788,74.2612,74.4805,40865.0
2025-06-03 09:35:00,74.72,74.73,74.32,74.46,22018.0,74.4705,74.4805,74.0718,74.2114,22018.0
2025-06-03 09:40:00,74.46,74.52,74.03,74.11,6290.0,74.2114,74.2712,73.7828,73.8625,6290.0
2025-06-03 09:45:00,74.11,74.12,73.82,74.02,20662.0,73.8625,73.8725,73.5735,73.7728,20662.0
2025-06-03 09:50:00,74.02,74.29,73.93,74.28,13179.0,73.7728,74.0419,73.6831,74.032,13179.0
2025-06-03 09:55:00,74.25,74.31,74.11,74.22,8989.0,74.0021,74.0619,73.8625,73.9722,8989.0
2025-06-03 10:00:00,74.21,74.44,74.2,74.41,12281.0,73.9622,74.1914,73.9522,74.1615,12281.0
2025-06-03 10:05:00,74.39,74.61,74.3,74.49,14660.0,74.1416,74.3609,74.0519,74.2413,14660.0
2025-06-03 10:10:00,74.51,74.59,74.5,74.55,4094.0,74.2612,74.3409,74.2512,74.3011,4094.0
2025-06-03 10:15:00,74.55,74.69,74.54,74.69,8460.0,74.3011,74.4406,74.2911,74.4406,8460.0
2025-06-03 10:20:00,74.7,74.98,74.66,74.92,9058.0,74.4506,74.7296,74.4107,74.6698,9058.0
2025-06-03 10:25:00,74.95,75.16,74.9,75.16,5478.0,74.6997,74.909,74.6499,74.909,5478.0
2025-06-03 10:30:00,75.16,75.25,75.07,75.12,14455.0,74.909,74.9987,74.8193,74.8692,14455.0
2025-06-03 10:35:00,75.12,75.17,75.0,75.14,10213.0,74.8692,74.919,74.7496,74.8891,10213.0
2025-06-03 10:40:00,75.1,75.13,74.93,74.93,7773.0,74.8492,74.8791,74.6798,74.6798,7773.0
2025-06-03 10:45:00,75.01,75.11,74.94,75.11,3877.0,74.7595,74.8592,74.6898,74.8592,3877.0
2025-06-03 10:50:00,75.13,75.22,75.07,75.13,13436.0,74.8791,74.9688,74.8193,74.8791,13436.0
2025-06-03 10:55:00,75.14,75.27,75.04,75.16,4935.0,74.8891,75.0187,74.7894,74.909,4935.0
2025-06-03 11:00:00,75.21,75.43,75.21,75.43,1786.0,74.9589,75.1781,74.9589,75.1781,1786.0
2025-06-03 11:05:00,75.39,75.45,75.33,75.33,4931.0,75.1383,75.1981,75.0785,75.0785,4931.0
2025-06-03 11:10:00,75.31,75.4,75.31,75.34,8508.0,75.0585,75.1482,75.0585,75.0884,8508.0
2025-06-03 11:15:00,75.36,75.36,75.28,75.29,4792.0,75.1084,75.1084,75.0286,75.0386,4792.0
2025-06-03 11:20:00,75.31,75.5,75.31,75.47,6566.0,75.0585,75.2479,75.0585,75.218,6566.0
2025-06-03 11:25:00,75.48,75.54,75.41,75.42,3469.0,75.228,75.2878,75.1582,75.1682,3469.0
2025-06-03 11:30:00,75.45,75.57,75.45,75.54,6155.0,75.1981,75.3177,75.1981,75.2878,6155.0
2025-06-03 11:35:00,75.52,75.57,75.52,75.53,2860.0,75.2678,75.3177,75.2678,75.2778,2860.0
2025-06-03 11:40:00,75.53,75.54,75.3,75.41,13514.0,75.2778,75.2878,75.0486,75.1582,13514.0
2025-06-03 11:45:00,75.41,75.47,75.37,75.45,4197.0,75.1582,75.218,75.1183,75.1981,4197.0
2025-06-03 11:50:00,75.45,75.49,75.38,75.38,3361.0,75.1981,75.2379,75.1283,75.1283,3361.0
2025-06-03 11:55:00,75.38,75.57,75.38,75.56,2866.0,75.1283,75.3177,75.1283,75.3077,2866.0
2025-06-03 12:00:00,75.54,75.56,75.47,75.56,5542.0,75.2878,75.3077,75.218,75.3077,5542.0
2025-06-03 12:05:00,75.56,75.59,75.46,75.48,3935.0,75.3077,75.3376,75.208,75.228,3935.0
2025-06-03 12:10:00,75.5,75.6,75.45,75.6,4439.0,75.2479,75.3476,75.1981,75.3476,4439.0
2025-06-03 12:15:00,75.59,75.62,75.56,75.58,2524.0,75.3376,75.3675,75.3077,75.3276,2524.0
2025-06-03 12:20:00,75.58,75.63,75.53,75.63,10164.0,75.3276,75.3775,75.2778,75.3775,10164.0
2025-06-03 12:25:00,75.66,75.67,75.6,75.63,7073.0,75.4074,75.4173,75.3476,75.3775,7073.0
2025-06-03 12:30:00,75.66,75.72,75.61,75.7,5950.0,75.4074,75.4672,75.3575,75.4472,5950.0
2025-06-03 12:35:00,75.7,75.72,75.59,75.64,8370.0,75.4472,75.4672,75.3376,75.3874,8370.0
2025-06-03 12:40:00,75.64,75.67,75.61,75.66,4004.0,75.3874,75.4173,75.3575,75.4074,4004.0
2025-06-03 12:45:00,75.66,75.67,75.62,75.64,2049.0,75.4074,75.4173,75.3675,75.3874,2049.0
2025-06-03 12:50:00,75.66,75.71,75.66,75.67,7475.0,75.4074,75.4572,75.4074,75.4173,7475.0
2025-06-03 12:55:00,75.68,75.7,75.65,75.68,3616.0,75.4273,75.4472,75.3974,75.4273,3616.0
2025-06-03 13:00:00,75.68,75.7,75.6,75.63,4773.0,75.4273,75.4472,75.3476,75.3775,4773.0
2025-06-03 13:05:00,75.64,75.7,75.63,75.69,7524.0,75.3874,75.4472,75.3775,75.4373,7524.0
2025-06-03 13:10:00,75.69,75.73,75.69,75.7,4263.0,75.4373,75.4771,75.4373,75.4472,4263.0
2025-06-03 13:15:00,75.72,75.75,75.7,75.72,3759.0,75.4672,75.4971,75.4472,75.4672,3759.0
2025-06-03 13:20:00,75.73,75.75,75.7,75.74,3216.0,75.4771,75.4971,75.4472,75.4871,3216.0
2025-06-03 13:25:00,75.71,75.75,75.69,75.73,2313.0,75.4572,75.4971,75.4373,75.4771,2313.0
2025-06-03 13:30:00,75.73,75.78,75.73,75.78,3770.0,75.4771,75.527,75.4771,75.527,3770.0
2025-06-03 13:35:00,75.76,75.78,75.7,75.75,3442.0,75.507,75.527,75.4472,75.4971,3442.0
2025-06-03 13:40:00,75.72,75.74,75.67,75.72,2438.0,75.4672,75.4871,75.4173,75.4672,2438.0
2025-06-03 13:45:00,75.72,75.75,75.71,75.74,2834.0,75.4672,75.4971,75.4572,75.4871,2834.0
2025-06-03 13:50:00,75.72,75.81,75.72,75.77,8576.0,75.4672,75.5569,75.4672,75.517,8576.0
2025-06-03 13:55:00,75.77,75.78,75.72,75.78,3920.0,75.517,75.527,75.4672,75.527,3920.0
2025-06-03 14:00:00,75.78,75.78,75.6,75.7,6349.0,75.527,75.527,75.3476,75.4472,6349.0
2025-06-03 14:05:00,75.75,75.79,75.69,75.79,14318.0,75.4971,75.5369,75.4373,75.5369,14318.0
2025-06-03 14:10:00,75.8,75.8,75.69,75.74,5892.0,75.5469,75.5469,75.4373,75.4871,5892.0
2025-06-03 14:15:00,75.75,75.79,75.67,75.79,4925.0,75.4971,75.5369,75.4173,75.5369,4925.0
2025-06-03 14:20:00,75.77,75.79,75.66,75.73,4242.0,75.517,75.5369,75.4074,75.4771,4242.0
2025-06-03 14:25:00,75.7,75.78,75.68,75.78,6720.0,75.4472,75.527,75.4273,75.527,6720.0
2025-06-03 14:30:00,75.8,75.85,75.78,75.82,5320.0,75.5469,75.5967,75.527,75.5668,5320.0
2025-06-03 14:35:00,75.82,75.85,75.75,75.82,8806.0,75.5668,75.5967,75.4971,75.5668,8806.0
2025-06-03 14:40:00,75.81,75.82,75.78,75.81,4762.0,75.5569,75.5668,75.527,75.5569,4762.0
2025-06-03 14:45:00,75.83,75.9,75.81,75.85,3272.0,75.5768,75.6466,75.5569,75.5967,3272.0
2025-06-03 14:50:00,75.87,75.88,75.78,75.83,10180.0,75.6167,75.6266,75.527,75.5768,10180.0
2025-06-03 14:55:00,75.81,75.85,75.73,75.79,10015.0,75.5569,75.5967,75.4771,75.5369,10015.0
2025-06-03 15:00:00,75.8,75.8,75.76,75.76,2923.0,75.5469,75.5469,75.507,75.507,2923.0
2025-06-03 15:05:00,75.76,75.78,75.73,75.77,7315.0,75.507,75.527,75.4771,75.517,7315.0
2025-06-03 15:10:00,75.76,75.85,75.68,75.83,15737.0,75.507,75.5967,75.4273,75.5768,15737.0
2025-06-03 15:15:00,75.81,75.9,75.81,75.9,7539.0,75.5569,75.6466,75.5569,75.6466,7539.0
2025-06-03 15:20:00,75.89,75.89,75.77,75.78,6760.0,75.6366,75.6366,75.517,75.527,6760.0
2025-06-03 15:25:00,75.78,75.82,75.74,75.77,7430.0,75.527,75.5668,75.4871,75.517,7430.0
2025-06-03 15:30:00,75.77,75.87,75.75,75.86,18818.0,75.517,75.6167,75.4971,75.6067,18818.0
2025-06-03 15:35:00,75.88,75.99,75.87,75.95,16924.0,75.6266,75.7363,75.6167,75.6964,16924.0
2025-06-03 15:40:00,75.95,75.95,75.79,75.83,16078.0,75.6964,75.6964,75.5369,75.5768,16078.0
2025-06-03 15:45:00,75.83,75.86,75.73,75.74,23228.0,75.5768,75.6067,75.4771,75.4871,23228.0
2025-06-03 15:50:00,75.72,75.81,75.66,75.73,75293.0,75.4672,75.5569,75.4074,75.4771,75293.0
2025-06-03 15:55:00,75.73,75.85,75.68,75.76,236791.0,75.4771,75.5967,75.4273,75.507,236791.0
2025-06-04 09:30:00,76.04,76.5,75.91,76.39,19748.0,75.7861,76.2446,75.6565,76.1349,19748.0
2025-06-04 09:35:00,76.52,76.72,76.52,76.67,6639.0,76.2645,76.4638,76.2645,76.414,6639.0
2025-06-04 09:40:00,76.63,76.63,76.35,76.44,14887.0,76.3741,76.3741,76.0951,76.1848,14887.0
2025-06-04 09:45:00,76.46,76.89,76.46,76.89,10756.0,76.2047,76.6333,76.2047,76.6333,10756.0
2025-06-04 09:50:00,76.9,77.02,76.83,76.88,25566.0,76.6432,76.7628,76.5735,76.6233,25566.0
2025-06-04 09:55:00,76.88,77.09,76.88,76.99,14840.0,76.6233,76.8326,76.6233,76.7329,14840.0
2025-06-04 10:00:00,76.98,77.11,76.84,76.88,20768.0,76.723,76.8525,76.5834,76.6233,20768.0
2025-06-04 10:05:00,76.9,76.93,76.53,76.7,9763.0,76.6432,76.6731,76.2745,76.4439,9763.0
2025-06-04 10:10:00,76.66,76.74,76.63,76.74,8370.0,76.404,76.4838,76.3741,76.4838,8370.0
2025-06-04 10:15:00,76.74,76.92,76.71,76.86,12875.0,76.4838,76.6632,76.4539,76.6034,12875.0
2025-06-04 10:20:00,76.85,77.04,76.79,77.02,12450.0,76.5934,76.7828,76.5336,76.7628,12450.0
2025-06-04 10:25:00,77.02,77.14,77.0,77.03,8081.0,76.7628,76.8824,76.7429,76.7728,8081.0
2025-06-04 10:30:00,77.05,77.05,76.95,76.99,5269.0,76.7927,76.7927,76.6931,76.7329,5269.0
2025-06-04 10:35:00,76.99,77.0,76.91,76.96,9793.0,76.7329,76.7429,76.6532,76.703,9793.0
2025-06-04 10:40:00,76.92,76.96,76.81,76.87,14425.0,76.6632,76.703,76.5535,76.6133,14425.0
2025-06-04 10:45:00,76.89,76.98,76.85,76.85,11153.0,76.6333,76.723,76.5934,76.5934,11153.0
2025-06-04 10:50:00,76.86,76.86,76.73,76.85,7612.0,76.6034,76.6034,76.4738,76.5934,7612.0
2025-06-04 10:55:00,76.81,76.88,76.78,76.81,11706.0,76.5535,76.6233,76.5236,76.5535,11706.0
2025-06-04 11:00:00,76.81,76.93,76.78,76.91,13214.0,76.5535,76.6731,76.5236,76.6532,13214.0
2025-06-04 11:05:00,76.91,76.94,76.86,76.87,5590.0,76.6532,76.6831,76.6034,76.6133,5590.0
2025-06-04 11:10:00,76.86,76.94,76.84,76.85,14295.0,76.6034,76.6831,76.5834,76.5934,14295.0
2025-06-04 11:15:00,76.84,76.85,76.69,76.71,5500.0,76.5834,76.5934,76.4339,76.4539,5500.0
2025-06-04 11:20:00,76.7,76.74,76.56,76.66,8312.0,76.4439,76.4838,76.3044,76.404,8312.0
2025-06-04 11:25:00,76.65,76.65,76.53,76.58,5359.0,76.3941,76.3941,76.2745,76.3243,5359.0
2025-06-04 11:30:00,76.53,76.59,76.49,76.58,11318.0,76.2745,76.3343,76.2346,76.3243,11318.0
2025-06-04 11:35:00,76.58,76.65,76.42,76.65,13023.0,76.3243,76.3941,76.1648,76.3941,13023.0
2025-06-04 11:40:00,76.65,76.77,76.61,76.64,8458.0,76.3941,76.5137,76.3542,76.3841,8458.0
2025-06-04 11:45:00,76.7,76.85,76.7,76.84,5396.0,76.4439,76.5934,76.4439,76.5834,5396.0
2025-06-04 11:50:00,76.84,76.9,76.79,76.79,6097.0,76.5834,76.6432,76.5336,76.5336,6097.0
2025-06-04 11:55:00,76.8,76.84,76.64,76.69,7991.0,76.5436,76.5834,76.3841,76.4339,7991.0
2025-06-04 12:00:00,76.68,76.77,76.65,76.7,6873.0,76.424,76.5137,76.3941,76.4439,6873.0
2025-06-04 12:05:00,76.65,76.72,76.64,76.7,4083.0,76.3941,76.4638,76.3841,76.4439,4083.0
2025-06-04 12:10:00,76.69,76.69,76.56,76.6,5104.0,76.4339,76.4339,76.3044,76.3442,5104.0
2025-06-04 12:15:00,76.58,76.68,76.57,76.63,7743.0,76.3243,76.424,76.3143,76.3741,7743.0
2025-06-04 12:20:00,76.6,76.6,76.4,76.44,5528.0,76.3442,76.3442,76.1449,76.1848,5528.0
2025-06-04 12:25:00,76.42,76.49,76.4,76.49,6074.0,76.1648,76.2346,76.1449,76.2346,6074.0
2025-06-04 12:30:00,76.49,76.6,76.48,76.58,9720.0,76.2346,76.3442,76.2246,76.3243,9720.0
2025-06-04 12:35:00,76.54,76.6,76.5,76.5,6183.0,76.2844,76.3442,76.2446,76.2446,6183.0
2025-06-04 12:40:00,76.52,76.54,76.46,76.54,4624.0,76.2645,76.2844,76.2047,76.2844,4624.0
2025-06-04 12:45:00,76.54,76.58,76.52,76.58,4057.0,76.2844,76.3243,76.2645,76.3243,4057.0
2025-06-04 12:50:00,76.58,76.62,76.56,76.62,5061.0,76.3243,76.3642,76.3044,76.3642,5061.0
2025-06-04 12:55:00,76.62,76.64,76.59,76.61,6270.0,76.3642,76.3841,76.3343,76.3542,6270.0
2025-06-04 13:00:00,76.66,76.73,76.66,76.72,4222.0,76.404,76.4738,76.404,76.4638,4222.0
2025-06-04 13:05:00,76.72,76.72,76.69,76.71,5090.0,76.4638,76.4638,76.4339,76.4539,5090.0
2025-06-04 13:10:00,76.72,76.87,76.71,76.86,8625.0,76.4638,76.6133,76.4539,76.6034,8625.0
2025-06-04 13:15:00,76.87,76.9,76.81,76.84,7593.0,76.6133,76.6432,76.5535,76.5834,7593.0
2025-06-04 13:20:00,76.85,76.88,76.84,76.86,5046.0,76.5934,76.6233,76.5834,76.6034,5046.0
2025-06-04 13:25:00,76.86,76.86,76.81,76.83,6072.0,76.6034,76.6034,76.5535,76.5735,6072.0
2025-06-04 13:30:00,76.83,76.86,76.81,76.86,6557.0,76.5735,76.6034,76.5535,76.6034,6557.0
2025-06-04 13:35:00,76.86,76.9,76.85,76.87,6841.0,76.6034,76.6432,76.5934,76.6133,6841.0
2025-06-04 13:40:00,76.86,76.91,76.83,76.89,15313.0,76.6034,76.6532,76.5735,76.6333,15313.0
2025-06-04 13:45:00,76.87,76.93,76.8,76.92,9681.0,76.6133,76.6731,76.5436,76.6632,9681.0
2025-06-04 13:50:00,76.89,76.9,76.72,76.74,10314.0,76.6333,76.6432,76.4638,76.4838,10314.0
2025-06-04 13:55:00,76.71,76.71,76.65,76.71,7463.0,76.4539,76.4539,76.3941,76.4539,7463.0
2025-06-04 14:00:00,76.72,76.9,76.72,76.9,17025.0,76.4638,76.6432,76.4638,76.6432,17025.0
2025-06-04 14:05:00,76.85,76.9,76.84,76.89,4470.0,76.5934,76.6432,76.5834,76.6333,4470.0
2025-06-04 14:10:00,76.88,76.91,76.84,76.84,7013.0,76.6233,76.6532,76.5834,76.5834,7013.0
2025-06-04 14:15:00,76.83,76.87,76.78,76.84,6078.0,76.5735,76.6133,76.5236,76.5834,6078.0
2025-06-04 14:20:00,76.86,76.95,76.86,76.95,7814.0,76.6034,76.6931,76.6034,76.6931,7814.0
2025-06-04 14:25:00,76.94,76.95,76.82,76.91,15338.0,76.6831,76.6931,76.5635,76.6532,15338.0
2025-06-04 14:30:00,76.89,76.91,76.81,76.83,8705.0,76.6333,76.6532,76.5535,76.5735,8705.0
2025-06-04 14:35:00,76.84,76.84,76.67,76.73,10102.0,76.5834,76.5834,76.414,76.4738,10102.0
2025-06-04 14:40:00,76.73,76.78,76.71,76.74,10738.0,76.4738,76.5236,76.4539,76.4838,10738.0
2025-06-04 14:45:00,76.74,76.74,76.68,76.71,9417.0,76.4838,76.4838,76.424,76.4539,9417.0
2025-06-04 14:50:00,76.7,76.72,76.65,76.69,5112.0,76.4439,76.4638,76.3941,76.4339,5112.0
2025-06-04 14:55:00,76.69,76.74,76.66,76.66,15120.0,76.4339,76.4838,76.404,76.404,15120.0
2025-06-04 15:00:00,76.65,76.7,76.61,76.64,12922.0,76.3941,76.4439,76.3542,76.3841,12922.0
2025-06-04 15:05:00,76.63,76.73,76.63,76.68,7473.0,76.3741,76.4738,76.3741,76.424,7473.0
2025-06-04 15:10:00,76.7,76.71,76.65,76.68,12678.0,76.4439,76.4539,76.3941,76.424,12678.0
2025-06-04 15:15:00,76.67,76.71,76.63,76.69,9942.0,76.414,76.4539,76.3741,76.4339,9942.0
2025-06-04 15:20:00,76.7,76.74,76.61,76.64,15965.0,76.4439,76.4838,76.3542,76.3841,15965.0
2025-06-04 15:25:00,76.64,76.67,76.61,76.63,9440.0,76.3841,76.414,76.3542,76.3741,9440.0
2025-06-04 15:30:00,76.64,76.79,76.64,76.73,25255.0,76.3841,76.5336,76.3841,76.4738,25255.0
2025-06-04 15:35:00,76.73,76.74,76.66,76.68,15817.0,76.4738,76.4838,76.404,76.424,15817.0
2025-06-04 15:40:00,76.67,76.68,76.58,76.61,23865.0,76.414,76.424,76.3243,76.3542,23865.0
2025-06-04 15:45:00,76.61,76.66,76.54,76.55,23871.0,76.3542,76.404,76.2844,76.2944,23871.0
2025-06-04 15:50:00,76.54,76.78,76.52,76.69,62748.0,76.2844,76.5236,76.2645,76.4339,62748.0
2025-06-04 15:55:00,76.68,76.74,76.65,76.67,222632.0,76.424,76.4838,76.3941,76.414,222632.0
2025-06-05 09:30:00,76.4,76.87,76.4,76.55,12640.0,76.1449,76.6133,76.1449,76.2944,12640.0
2025-06-05 09:35:00,76.98,77.05,76.82,77.0,10270.0,76.723,76.7927,76.5635,76.7429,10270.0
2025-06-05 09:40:00,76.93,76.94,76.55,76.62,3213.0,76.6731,76.6831,76.2944,76.3642,3213.0
2025-06-05 09:45:00,76.58,76.65,76.42,76.64,4297.0,76.3243,76.3941,76.1648,76.3841,4297.0
2025-06-05 09:50:00,76.67,76.74,76.39,76.4,24182.0,76.414,76.4838,76.1349,76.1449,24182.0
2025-06-05 09:55:00,76.29,76.4,76.0,76.09,3297.0,76.0353,76.1449,75.7462,75.8359,3297.0
2025-06-05 10:00:00,76.19,76.23,76.12,76.21,8677.0,75.9356,75.9755,75.8658,75.9555,8677.0
2025-06-05 10:05:00,76.24,76.45,76.23,76.28,5458.0,75.9854,76.1947,75.9755,76.0253,5458.0
2025-06-05 10:10:00,76.3,76.38,76.3,76.36,3037.0,76.0452,76.125,76.0452,76.105,3037.0
2025-06-05 10:15:00,76.39,76.55,76.39,76.45,2781.0,76.1349,76.2944,76.1349,76.1947,2781.0
2025-06-05 10:20:00,76.53,76.69,76.46,76.65,6270.0,76.2745,76.4339,76.2047,76.3941,6270.0
2025-06-05 10:25:00,76.71,76.72,76.52,76.59,2461.0,76.4539,76.4638,76.2645,76.3343,2461.0
2025-06-05 10:30:00,76.58,76.58,76.32,76.32,6720.0,76.3243,76.3243,76.0652,76.0652,6720.0
2025-06-05 10:35:00,76.3,76.47,76.14,76.44,8020.0,76.0452,76.2147,75.8858,76.1848,8020.0
2025-06-05 10:40:00,76.32,76.64,76.32,76.58,4348.0,76.0652,76.3841,76.0652,76.3243,4348.0
2025-06-05 10:45:00,76.46,76.69,76.46,76.52,2517.0,76.2047,76.4339,76.2047,76.2645,2517.0
2025-06-05 10:50:00,76.51,76.51,76.42,76.45,2579.0,76.2545,76.2545,76.1648,76.1947,2579.0
2025-06-05 10:55:00,76.44,76.63,76.44,76.63,4444.0,76.1848,76.3741,76.1848,76.3741,4444.0
2025-06-05 11:00:00,76.61,76.68,76.59,76.62,6120.0,76.3542,76.424,76.3343,76.3642,6120.0
2025-06-05 11:05:00,76.61,76.62,76.44,76.51,5985.0,76.3542,76.3642,76.1848,76.2545,5985.0
2025-06-05 11:10:00,76.51,76.54,76.43,76.46,3864.0,76.2545,76.2844,76.1748,76.2047,3864.0
2025-06-05 11:15:00,76.46,76.63,76.46,76.62,11980.0,76.2047,76.3741,76.2047,76.3642,11980.0
2025-06-05 11:20:00,76.58,76.64,76.55,76.61,4136.0,76.3243,76.3841,76.2944,76.3542,4136.0
2025-06-05 11:25:00,76.6,76.68,76.5,76.67,4865.0,76.3442,76.424,76.2446,76.414,4865.0
2025-06-05 11:30:00,76.67,76.77,76.67,76.73,2419.0,76.414,76.5137,76.414,76.4738,2419.0
2025-06-05 11:35:00,76.75,76.78,76.73,76.75,1624.0,76.4937,76.5236,76.4738,76.4937,1624.0
2025-06-05 11:40:00,76.74,76.88,76.7,76.83,7463.0,76.4838,76.6233,76.4439,76.5735,7463.0
2025-06-05 11:45:00,76.79,76.79,76.74,76.77,3284.0,76.5336,76.5336,76.4838,76.5137,3284.0
2025-06-05 11:50:00,76.79,76.83,76.78,76.78,1680.0,76.5336,76.5735,76.5236,76.5236,1680.0
2025-06-05 11:55:00,76.78,76.95,76.78,76.91,4010.0,76.5236,76.6931,76.5236,76.6532,4010.0
2025-06-05 12:00:00,76.9,76.93,76.86,76.89,2062.0,76.6432,76.6731,76.6034,76.6333,2062.0
2025-06-05 12:05:00,76.92,76.94,76.81,76.81,3612.0,76.6632,76.6831,76.5535,76.5535,3612.0
2025-06-05 12:10:00,76.85,76.9,76.85,76.85,2507.0,76.5934,76.6432,76.5934,76.5934,2507.0
2025-06-05 12:15:00,76.87,76.87,76.72,76.82,4862.0,76.6133,76.6133,76.4638,76.5635,4862.0
2025-06-05 12:20:00,76.81,76.83,76.75,76.75,3074.0,76.5535,76.5735,76.4937,76.4937,3074.0
2025-06-05 12:25:00,76.78,76.89,76.75,76.89,4199.0,76.5236,76.6333,76.4937,76.6333,4199.0
2025-06-05 12:30:00,76.9,76.9,76.81,76.81,2145.0,76.6432,76.6432,76.5535,76.5535,2145.0
2025-06-05 12:35:00,76.81,76.87,76.78,76.79,4680.0,76.5535,76.6133,76.5236,76.5336,4680.0
2025-06-05 12:40:00,76.83,76.86,76.73,76.76,6840.0,76.5735,76.6034,76.4738,76.5037,6840.0
2025-06-05 12:45:00,76.71,76.71,76.42,76.44,8888.0,76.4539,76.4539,76.1648,76.1848,8888.0
2025-06-05 12:50:00,76.43,76.52,76.26,76.36,4078.0,76.1748,76.2645,76.0054,76.105,4078.0
2025-06-05 12:55:00,76.36,76.47,76.32,76.41,17418.0,76.105,76.2147,76.0652,76.1549,17418.0
2025-06-05 13:00:00,76.4,76.5,76.33,76.46,4351.0,76.1449,76.2446,76.0751,76.2047,4351.0
2025-06-05 13:05:00,76.43,76.61,76.41,76.61,2424.0,76.1748,76.3542,76.1549,76.3542,2424.0
2025-06-05 13:10:00,76.57,76.64,76.55,76.58,3779.0,76.3143,76.3841,76.2944,76.3243,3779.0
2025-06-05 13:15:00,76.6,76.64,76.57,76.6,6880.0,76.3442,76.3841,76.3143,76.3442,6880.0
2025-06-05 13:20:00,76.6,76.66,76.52,76.53,12736.0,76.3442,76.404,76.2645,76.2745,12736.0
2025-06-05 13:25:00,76.52,76.59,76.45,76.51,4551.0,76.2645,76.3343,76.1947,76.2545,4551.0
2025-06-05 13:30:00,76.56,76.66,76.54,76.66,8118.0,76.3044,76.404,76.2844,76.404,8118.0
2025-06-05 13:35:00,76.62,76.67,76.6,76.65,5350.0,76.3642,76.414,76.3442,76.3941,5350.0
2025-06-05 13:40:00,76.62,76.67,76.62,76.63,4024.0,76.3642,76.414,76.3642,76.3741,4024.0
2025-06-05 13:45:00,76.63,76.69,76.57,76.57,11147.0,76.3741,76.4339,76.3143,76.3143,11147.0
2025-06-05 13:50:00,76.56,76.61,76.54,76.55,9038.0,76.3044,76.3542,76.2844,76.2944,9038.0
2025-06-05 13:55:00,76.52,76.58,76.45,76.45,10946.0,76.2645,76.3243,76.1947,76.1947,10946.0
2025-06-05 14:00:00,76.48,76.49,76.32,76.35,6940.0,76.2246,76.2346,76.0652,76.0951,6940.0
2025-06-05 14:05:00,76.32,76.34,76.2,76.28,7434.0,76.0652,76.0851,75.9456,76.0253,7434.0
2025-06-05 14:10:00,76.25,76.28,76.2,76.23,12169.0,75.9954,76.0253,75.9456,75.9755,12169.0
2025-06-05 14:15:00,76.26,76.28,76.03,76.16,9126.0,76.0054,76.0253,75.7761,75.9057,9126.0
2025-06-05 14:20:00,76.18,76.29,76.18,76.29,5616.0,75.9256,76.0353,75.9256,76.0353,5616.0
2025-06-05 14:25:00,76.31,76.32,76.23,76.25,14342.0,76.0552,76.0652,75.9755,75.9954,14342.0
2025-06-05 14:30:00,76.27,76.29,76.21,76.28,8816.0,76.0153,76.0353,75.9555,76.0253,8816.0
2025-06-05 14:35:00,76.28,76.37,76.21,76.26,9027.0,76.0253,76.115,75.9555,76.0054,9027.0
2025-06-05 14:40:00,76.28,76.31,76.19,76.25,9012.0,76.0253,76.0552,75.9356,75.9954,9012.0
2025-06-05 14:45:00,76.27,76.28,76.22,76.23,5797.0,76.0153,76.0253,75.9655,75.9755,5797.0
2025-06-05 14:50:00,76.22,76.29,76.2,76.2,5131.0,75.9655,76.0353,75.9456,75.9456,5131.0
2025-06-05 14:55:00,76.17,76.25,76.13,76.16,9187.0,75.9157,75.9954,75.8758,75.9057,9187.0
2025-06-05 15:00:00,76.17,76.22,76.14,76.17,5000.0,75.9157,75.9655,75.8858,75.9157,5000.0
2025-06-05 15:05:00,76.21,76.25,76.18,76.19,5465.0,75.9555,75.9954,75.9256,75.9356,5465.0
2025-06-05 15:10:00,76.19,76.19,75.92,75.96,8696.0,75.9356,75.9356,75.6665,75.7064,8696.0
2025-06-05 15:15:00,75.95,76.02,75.48,75.57,13881.0,75.6964,75.7662,75.228,75.3177,13881.0
2025-06-05 15:20:00,75.55,75.59,75.4,75.55,12753.0,75.2977,75.3376,75.1482,75.2977,12753.0
2025-06-05 15:25:00,75.55,75.81,75.51,75.81,19647.0,75.2977,75.5569,75.2579,75.5569,19647.0
2025-06-05 15:30:00,75.8,75.98,75.78,75.96,19942.0,75.5469,75.7263,75.527,75.7064,19942.0
2025-06-05 15:35:00,75.95,76.29,75.95,76.19,47302.0,75.6964,76.0353,75.6964,75.9356,47302.0
2025-06-05 15:40:00,76.2,76.21,76.03,76.12,24376.0,75.9456,75.9555,75.7761,75.8658,24376.0
2025-06-05 15:45:00,76.14,76.14,76.0,76.06,27136.0,75.8858,75.8858,75.7462,75.806,27136.0
2025-06-05 15:50:00,76.05,76.08,75.92,75.92,36633.0,75.7961,75.826,75.6665,75.6665,36633.0
2025-06-05 15:55:00,75.94,76.06,75.91,76.01,108165.0,75.6864,75.806,75.6565,75.7562,108165.0
2025-06-06 09:30:00,77.73,77.73,76.64,77.06,53238.0,77.4705,77.4705,76.3841,76.8027,53238.0
2025-06-06 09:35:00,76.83,77.36,76.6,76.71,14491.0,76.5735,77.1017,76.3442,76.4539,14491.0
2025-06-06 09:40:00,76.72,76.81,76.58,76.73,1757.0,76.4638,76.5535,76.3243,76.4738,1757.0
2025-06-06 09:45:00,76.72,76.76,76.48,76.59,8935.0,76.4638,76.5037,76.2246,76.3343,8935.0
2025-06-06 09:50:00,76.53,76.59,76.37,76.38,5779.0,76.2745,76.3343,76.115,76.125,5779.0
2025-06-06 09:55:00,76.42,76.45,76.23,76.42,5867.0,76.1648,76.1947,75.9755,76.1648,5867.0
2025-06-06 10:00:00,76.47,76.53,76.28,76.39,13700.0,76.2147,76.2745,76.0253,76.1349,13700.0
2025-06-06 10:05:00,76.47,76.73,76.47,76.63,5884.0,76.2147,76.4738,76.2147,76.3741,5884.0
2025-06-06 10:10:00,76.63,76.63,76.44,76.59,2200.0,76.3741,76.3741,76.1848,76.3343,2200.0
2025-06-06 10:15:00,76.6,76.61,76.44,76.55,4468.0,76.3442,76.3542,76.1848,76.2944,4468.0
2025-06-06 10:20:00,76.62,76.75,76.62,76.74,2769.0,76.3642,76.4937,76.3642,76.4838,2769.0
2025-06-06 10:25:00,76.72,76.79,76.61,76.63,7519.0,76.4638,76.5336,76.3542,76.3741,7519.0
2025-06-06 10:30:00,76.62,76.62,76.41,76.41,3700.0,76.3642,76.3642,76.1549,76.1549,3700.0
2025-06-06 10:35:00,76.45,76.52,76.39,76.42,6079.0,76.1947,76.2645,76.1349,76.1648,6079.0
2025-06-06 10:40:00,76.41,76.59,76.4,76.56,5507.0,76.1549,76.3343,76.1449,76.3044,5507.0
2025-06-06 10:45:00,76.51,76.61,76.48,76.58,4330.0,76.2545,76.3542,76.2246,76.3243,4330.0
2025-06-06 10:50:00,76.6,76.71,76.6,76.71,2547.0,76.3442,76.4539,76.3442,76.4539,2547.0
2025-06-06 10:55:00,76.69,76.78,76.59,76.59,2575.0,76.4339,76.5236,76.3343,76.3343,2575.0
2025-06-06 11:00:00,76.56,76.7,76.56,76.64,4111.0,76.3044,76.4439,76.3044,76.3841,4111.0
2025-06-06 11:05:00,76.64,76.77,76.64,76.69,3845.0,76.3841,76.5137,76.3841,76.4339,3845.0
2025-06-06 11:10:00,76.67,76.71,76.58,76.71,2548.0,76.414,76.4539,76.3243,76.4539,2548.0
2025-06-06 11:15:00,76.68,76.69,76.32,76.32,3688.0,76.424,76.4339,76.0652,76.0652,3688.0
2025-06-06 11:20:00,76.28,76.48,76.22,76.45,6101.0,76.0253,76.2246,75.9655,76.1947,6101.0
2025-06-06 11:25:00,76.42,76.51,76.36,76.47,7410.0,76.1648,76.2545,76.105,76.2147,7410.0
2025-06-06 11:30:00,76.47,76.53,76.44,76.49,6750.0,76.2147,76.2745,76.1848,76.2346,6750.0
2025-06-06 11:35:00,76.5,76.52,76.45,76.46,3262.0,76.2446,76.2645,76.1947,76.2047,3262.0
2025-06-06 11:40:00,76.49,76.5,76.39,76.45,5435.0,76.2346,76.2446,76.1349,76.1947,5435.0
2025-06-06 11:45:00,76.42,76.51,76.39,76.51,4122.0,76.1648,76.2545,76.1349,76.2545,4122.0
2025-06-06 11:50:00,76.51,76.52,76.43,76.45,2627.0,76.2545,76.2645,76.1748,76.1947,2627.0
2025-06-06 11:55:00,76.46,76.47,76.36,76.41,3422.0,76.2047,76.2147,76.105,76.1549,3422.0
2025-06-06 12:00:00,76.41,76.45,76.38,76.45,3716.0,76.1549,76.1947,76.125,76.1947,3716.0
2025-06-06 12:05:00,76.41,76.46,76.37,76.45,3900.0,76.1549,76.2047,76.115,76.1947,3900.0
2025-06-06 12:10:00,76.45,76.58,76.45,76.5,14982.0,76.1947,76.3243,76.1947,76.2446,14982.0
2025-06-06 12:15:00,76.51,76.56,76.46,76.56,5295.0,76.2545,76.3044,76.2047,76.3044,5295.0
2025-06-06 12:20:00,76.56,76.57,76.48,76.48,2525.0,76.3044,76.3143,76.2246,76.2246,2525.0
2025-06-06 12:25:00,76.48,76.53,76.47,76.5,3818.0,76.2246,76.2745,76.2147,76.2446,3818.0
2025-06-06 12:30:00,76.52,76.54,76.47,76.47,4162.0,76.2645,76.2844,76.2147,76.2147,4162.0
2025-06-06 12:35:00,76.46,76.46,76.39,76.42,4200.0,76.2047,76.2047,76.1349,76.1648,4200.0
2025-06-06 12:40:00,76.4,76.45,76.35,76.35,3319.0,76.1449,76.1947,76.0951,76.0951,3319.0
2025-06-06 12:45:00,76.32,76.39,76.32,76.33,3346.0,76.0652,76.1349,76.0652,76.0751,3346.0
2025-06-06 12:50:00,76.32,76.32,76.19,76.26,5190.0,76.0652,76.0652,75.9356,76.0054,5190.0
2025-06-06 12:55:00,76.21,76.33,76.16,76.33,13866.0,75.9555,76.0751,75.9057,76.0751,13866.0
2025-06-06 13:00:00,76.31,76.35,76.3,76.31,5721.0,76.0552,76.0951,76.0452,76.0552,5721.0
2025-06-06 13:05:00,76.29,76.29,76.16,76.2,4270.0,76.0353,76.0353,75.9057,75.9456,4270.0
2025-06-06 13:10:00,76.16,76.21,76.12,76.18,6105.0,75.9057,75.9555,75.8658,75.9256,6105.0
2025-06-06 13:15:00,76.17,76.26,76.14,76.26,5896.0,75.9157,76.0054,75.8858,76.0054,5896.0
2025-06-06 13:20:00,76.27,76.3,76.25,76.27,9843.0,76.0153,76.0452,75.9954,76.0153,9843.0
2025-06-06 13:25:00,76.26,76.28,76.22,76.22,4017.0,76.0054,76.0253,75.9655,75.9655,4017.0
2025-06-06 13:30:00,76.22,76.32,76.21,76.24,9700.0,75.9655,76.0652,75.9555,75.9854,9700.0
2025-06-06 13:35:00,76.22,76.25,76.19,76.23,5938.0,75.9655,75.9954,75.9356,75.9755,5938.0
2025-06-06 13:40:00,76.23,76.26,76.16,76.26,10696.0,75.9755,76.0054,75.9057,76.0054,10696.0
2025-06-06 13:45:00,76.25,76.28,76.23,76.25,4533.0,75.9954,76.0253,75.9755,75.9954,4533.0
2025-06-06 13:50:00,76.23,76.3,76.23,76.23,4850.0,75.9755,76.0452,75.9755,75.9755,4850.0
2025-06-06 13:55:00,76.22,76.22,76.1,76.22,7267.0,75.9655,75.9655,75.8459,75.9655,7267.0
2025-06-06 14:00:00,76.23,76.42,76.23,76.36,5430.0,75.9755,76.1648,75.9755,76.105,5430.0
2025-06-06 14:05:00,76.37,76.45,76.37,76.45,4769.0,76.115,76.1947,76.115,76.1947,4769.0
2025-06-06 14:10:00,76.43,76.45,76.39,76.43,5465.0,76.1748,76.1947,76.1349,76.1748,5465.0
2025-06-06 14:15:00,76.43,76.46,76.42,76.44,5096.0,76.1748,76.2047,76.1648,76.1848,5096.0
2025-06-06 14:20:00,76.43,76.45,76.42,76.45,3528.0,76.1748,76.1947,76.1648,76.1947,3528.0
2025-06-06 14:25:00,76.42,76.43,76.33,76.35,7478.0,76.1648,76.1748,76.0751,76.0951,7478.0
2025-06-06 14:30:00,76.37,76.47,76.37,76.44,10729.0,76.115,76.2147,76.115,76.1848,10729.0
2025-06-06 14:35:00,76.46,76.47,76.38,76.41,4295.0,76.2047,76.2147,76.125,76.1549,4295.0
2025-06-06 14:40:00,76.42,76.42,76.37,76.39,3681.0,76.1648,76.1648,76.115,76.1349,3681.0
2025-06-06 14:45:00,76.36,76.45,76.36,76.44,6838.0,76.105,76.1947,76.105,76.1848,6838.0
2025-06-06 14:50:00,76.4,76.5,76.4,76.47,5840.0,76.1449,76.2446,76.1449,76.2147,5840.0
2025-06-06 14:55:00,76.47,76.63,76.46,76.63,10571.0,76.2147,76.3741,76.2047,76.3741,10571.0
2025-06-06 15:00:00,76.64,76.81,76.6,76.77,22093.0,76.3841,76.5535,76.3442,76.5137,22093.0
2025-06-06 15:05:00,76.79,76.8,76.74,76.77,7479.0,76.5336,76.5436,76.4838,76.5137,7479.0
2025-06-06 15:10:00,76.77,76.8,76.74,76.78,7908.0,76.5137,76.5436,76.4838,76.5236,7908.0
2025-06-06 15:15:00,76.78,76.88,76.78,76.8,32686.0,76.5236,76.6233,76.5236,76.5436,32686.0
2025-06-06 15:20:00,76.78,76.82,76.75,76.75,11002.0,76.5236,76.5635,76.4937,76.4937,11002.0
2025-06-06 15:25:00,76.74,76.84,76.74,76.82,18257.0,76.4838,76.5834,76.4838,76.5635,18257.0
2025-06-06 15:30:00,76.82,76.93,76.79,76.86,20062.0,76.5635,76.6731,76.5336,76.6034,20062.0
2025-06-06 15:35:00,76.87,76.89,76.82,76.82,21129.0,76.6133,76.6333,76.5635,76.5635,21129.0
2025-06-06 15:40:00,76.84,76.85,76.72,76.76,11541.0,76.5834,76.5934,76.4638,76.5037,11541.0
2025-06-06 15:45:00,76.76,76.87,76.72,76.73,18901.0,76.5037,76.6133,76.4638,76.4738,18901.0
2025-06-06 15:50:00,76.75,76.86,76.74,76.85,32400.0,76.4937,76.6034,76.4838,76.5934,32400.0
2025-06-06 15:55:00,76.86,76.92,76.81,76.85,107115.0,76.6034,76.6632,76.5535,76.5934,107115.0
2025-06-09 09:30:00,77.91,78.0,77.25,77.6,56140.0,77.6498,77.7395,76.9921,77.3409,56140.0
2025-06-09 09:35:00,77.61,78.11,77.6,78.07,13949.0,77.3509,77.8492,77.3409,77.8093,13949.0
2025-06-09 09:40:00,78.1,78.16,78.02,78.16,7908.0,77.8392,77.899,77.7595,77.899,7908.0
2025-06-09 09:45:00,78.13,78.2,77.93,77.94,15072.0,77.8691,77.9389,77.6698,77.6797,15072.0
2025-06-09 09:50:00,77.9,78.0,77.77,77.95,4499.0,77.6399,77.7395,77.5103,77.6897,4499.0
2025-06-09 09:55:00,77.97,78.06,77.91,78.06,9374.0,77.7096,77.7993,77.6498,77.7993,9374.0
2025-06-09 10:00:00,78.09,78.12,77.88,78.0,19147.0,77.8292,77.8591,77.6199,77.7395,19147.0
2025-06-09 10:05:00,78.02,78.07,77.9,78.01,11927.0,77.7595,77.8093,77.6399,77.7495,11927.0
2025-06-09 10:10:00,78.05,78.2,77.87,77.88,7008.0,77.7894,77.9389,77.61,77.6199,7008.0
2025-06-09 10:15:00,77.85,77.94,77.75,77.88,8516.0,77.59,77.6797,77.4904,77.6199,8516.0
2025-06-09 10:20:00,77.9,78.03,77.84,77.94,9119.0,77.6399,77.7694,77.5801,77.6797,9119.0
2025-06-09 10:25:00,77.97,77.99,77.89,77.9,4767.0,77.7096,77.7296,77.6299,77.6399,4767.0
2025-06-09 10:30:00,77.92,77.99,77.85,77.99,8478.0,77.6598,77.7296,77.59,77.7296,8478.0
2025-06-09 10:35:00,77.95,77.96,77.77,77.87,17899.0,77.6897,77.6997,77.5103,77.61,17899.0
2025-06-09 10:40:00,77.88,77.88,77.67,77.7,9742.0,77.6199,77.6199,77.4107,77.4406,9742.0
2025-06-09 10:45:00,77.7,77.7,77.45,77.48,11608.0,77.4406,77.4406,77.1914,77.2213,11608.0
2025-06-09 10:50:00,77.45,77.63,77.4,77.61,14020.0,77.1914,77.3708,77.1416,77.3509,14020.0
2025-06-09 10:55:00,77.62,77.79,77.62,77.76,9522.0,77.3608,77.5302,77.3608,77.5003,9522.0
2025-06-09 11:00:00,77.78,77.86,77.78,77.86,11107.0,77.5203,77.6,77.5203,77.6,11107.0
2025-06-09 11:05:00,77.86,77.96,77.86,77.94,10415.0,77.6,77.6997,77.6,77.6797,10415.0
2025-06-09 11:10:00,77.99,78.07,77.99,78.05,1756.0,77.7296,77.8093,77.7296,77.7894,1756.0
2025-06-09 11:15:00,78.07,78.27,78.06,78.23,9491.0,77.8093,78.0086,77.7993,77.9688,9491.0
2025-06-09 11:20:00,78.28,78.31,78.1,78.14,6749.0,78.0186,78.0485,77.8392,77.8791,6749.0
2025-06-09 11:25:00,78.17,78.2,78.04,78.09,8098.0,77.909,77.9389,77.7794,77.8292,8098.0
2025-06-09 11:30:00,78.08,78.19,78.06,78.16,6832.0,77.8193,77.9289,77.7993,77.899,6832.0
2025-06-09 11:35:00,78.13,78.21,78.11,78.19,7162.0,77.8691,77.9488,77.8492,77.9289,7162.0
2025-06-09 11:40:00,78.21,78.3,78.21,78.3,5104.0,77.9488,78.0385,77.9488,78.0385,5104.0
2025-06-09 11:45:00,78.3,78.37,78.29,78.36,5907.0,78.0385,78.1083,78.0286,78.0983,5907.0
2025-06-09 11:50:00,78.38,78.39,78.24,78.25,6014.0,78.1183,78.1282,77.9787,77.9887,6014.0
2025-06-09 11:55:00,78.26,78.26,78.2,78.25,4671.0,77.9987,77.9987,77.9389,77.9887,4671.0
2025-06-09 12:00:00,78.21,78.29,78.12,78.13,5391.0,77.9488,78.0286,77.8591,77.8691,5391.0
2025-06-09 12:05:00,78.13,78.15,77.98,78.04,5182.0,77.8691,77.889,77.7196,77.7794,5182.0
2025-06-09 12:10:00,78.07,78.14,78.06,78.13,2907.0,77.8093,77.8791,77.7993,77.8691,2907.0
2025-06-09 12:15:00,78.11,78.15,78.08,78.15,3161.0,77.8492,77.889,77.8193,77.889,3161.0
2025-06-09 12:20:00,78.11,78.13,78.06,78.1,2375.0,77.8492,77.8691,77.7993,77.8392,2375.0
2025-06-09 12:25:00,78.06,78.12,78.03,78.12,3174.0,77.7993,77.8591,77.7694,77.8591,3174.0
2025-06-09 12:30:00,78.13,78.14,78.09,78.09,1960.0,77.8691,77.8791,77.8292,77.8292,1960.0
2025-06-09 12:35:00,78.13,78.15,78.05,78.07,8877.0,77.8691,77.889,77.7894,77.8093,8877.0
2025-06-09 12:40:00,78.07,78.09,78.02,78.07,18420.0,77.8093,77.8292,77.7595,77.8093,18420.0
2025-06-09 12:45:00,78.06,78.08,78.04,78.05,2895.0,77.7993,77.8193,77.7794,77.7894,2895.0
2025-06-09 12:50:00,78.09,78.27,78.09,78.27,7249.0,77.8292,78.0086,77.8292,78.0086,7249.0
2025-06-09 12:55:00,78.25,78.35,78.23,78.28,21177.0,77.9887,78.0884,77.9688,78.0186,21177.0
2025-06-09 13:00:00,78.29,78.36,78.29,78.36,5323.0,78.0286,78.0983,78.0286,78.0983,5323.0
2025-06-09 13:05:00,78.39,78.4,78.28,78.29,6208.0,78.1282,78.1382,78.0186,78.0286,6208.0
2025-06-09 13:10:00,78.29,78.46,78.29,78.41,3714.0,78.0286,78.198,78.0286,78.1482,3714.0
2025-06-09 13:15:00,78.42,78.44,78.36,78.39,2758.0,78.1581,78.1781,78.0983,78.1282,2758.0
2025-06-09 13:20:00,78.38,78.53,78.33,78.52,12558.0,78.1183,78.2678,78.0684,78.2578,12558.0
2025-06-09 13:25:00,78.54,78.59,78.5,78.55,6325.0,78.2777,78.3276,78.2379,78.2877,6325.0
2025-06-09 13:30:00,78.53,78.53,78.47,78.51,4567.0,78.2678,78.2678,78.208,78.2478,4567.0
2025-06-09 13:35:00,78.53,78.69,78.53,78.68,11664.0,78.2678,78.4272,78.2678,78.4173,11664.0
2025-06-09 13:40:00,78.65,78.74,78.65,78.7,5706.0,78.3874,78.4771,78.3874,78.4372,5706.0
2025-06-09 13:45:00,78.73,78.79,78.72,78.75,3430.0,78.4671,78.5269,78.4571,78.487,3430.0
2025-06-09 13:50:00,78.77,78.8,78.76,78.8,2520.0,78.507,78.5369,78.497,78.5369,2520.0
2025-06-09 13:55:00,78.8,78.8,78.77,78.79,4780.0,78.5369,78.5369,78.507,78.5269,4780.0
2025-06-09 14:00:00,78.8,78.8,78.75,78.78,4304.0,78.5369,78.5369,78.487,78.5169,4304.0
2025-06-09 14:05:00,78.77,78.8,78.71,78.74,4937.0,78.507,78.5369,78.4472,78.4771,4937.0
2025-06-09 14:10:00,78.73,78.77,78.73,78.75,3963.0,78.4671,78.507,78.4671,78.487,3963.0
2025-06-09 14:15:00,78.75,78.84,78.74,78.84,7646.0,78.487,78.5767,78.4771,78.5767,7646.0
2025-06-09 14:20:00,78.84,78.87,78.83,78.83,5427.0,78.5767,78.6066,78.5668,78.5668,5427.0
2025-06-09 14:25:00,78.84,78.84,78.78,78.78,5072.0,78.5767,78.5767,78.5169,78.5169,5072.0
2025-06-09 14:30:00,78.78,78.82,78.78,78.78,6002.0,78.5169,78.5568,78.5169,78.5169,6002.0
2025-06-09 14:35:00,78.77,78.79,78.73,78.73,5506.0,78.507,78.5269,78.4671,78.4671,5506.0
2025-06-09 14:40:00,78.74,78.76,78.67,78.68,4568.0,78.4771,78.497,78.4073,78.4173,4568.0
2025-06-09 14:45:00,78.67,78.74,78.66,78.74,15578.0,78.4073,78.4771,78.3973,78.4771,15578.0
2025-06-09 14:50:00,78.74,78.82,78.7,78.81,11481.0,78.4771,78.5568,78.4372,78.5468,11481.0
2025-06-09 14:55:00,78.81,78.92,78.79,78.87,7628.0,78.5468,78.6565,78.5269,78.6066,7628.0
2025-06-09 15:00:00,78.85,78.89,78.83,78.85,8636.0,78.5867,78.6266,78.5668,78.5867,8636.0
2025-06-09 15:05:00,78.84,78.86,78.78,78.8,6730.0,78.5767,78.5967,78.5169,78.5369,6730.0
2025-06-09 15:10:00,78.82,78.87,78.76,78.77,14670.0,78.5568,78.6066,78.497,78.507,14670.0
2025-06-09 15:15:00,78.77,78.78,78.71,78.72,7370.0,78.507,78.5169,78.4472,78.4571,7370.0
2025-06-09 15:20:00,78.72,78.74,78.61,78.61,13285.0,78.4571,78.4771,78.3475,78.3475,13285.0
2025-06-09 15:25:00,78.62,78.63,78.56,78.57,8768.0,78.3575,78.3674,78.2977,78.3076,8768.0
2025-06-09 15:30:00,78.58,78.64,78.56,78.63,37339.0,78.3176,78.3774,78.2977,78.3674,37339.0
2025-06-09 15:35:00,78.62,78.78,78.62,78.75,34020.0,78.3575,78.5169,78.3575,78.487,34020.0
2025-06-09 15:40:00,78.75,78.76,78.68,78.69,34782.0,78.487,78.497,78.4173,78.4272,34782.0
2025-06-09 15:45:00,78.69,78.83,78.69,78.76,28660.0,78.4272,78.5668,78.4272,78.497,28660.0
2025-06-09 15:50:00,78.76,78.87,78.66,78.81,47459.0,78.497,78.6066,78.3973,78.5468,47459.0
2025-06-09 15:55:00,78.81,78.99,78.8,78.94,194331.0,78.5468,78.7262,78.5369,78.6764,194331.0
2025-06-10 09:30:00,79.05,79.48,78.86,79.29,32505.0,78.786,79.2146,78.5967,79.0252,32505.0
2025-06-10 09:35:00,79.4,79.4,78.98,78.98,3220.0,79.1349,79.1349,78.7163,78.7163,3220.0
2025-06-10 09:40:00,79.05,79.22,79.05,79.2,7928.0,78.786,78.9555,78.786,78.9355,7928.0
2025-06-10 09:45:00,79.2,79.31,79.15,79.26,18319.0,78.9355,79.0452,78.8857,78.9953,18319.0
2025-06-10 09:50:00,79.25,79.4,79.25,79.26,7801.0,78.9854,79.1349,78.9854,78.9953,7801.0
2025-06-10 09:55:00,79.28,79.57,79.27,79.45,9738.0,79.0153,79.3043,79.0053,79.1847,9738.0
2025-06-10 10:00:00,79.47,79.66,79.43,79.57,29225.0,79.2046,79.394,79.1648,79.3043,29225.0
2025-06-10 10:05:00,79.64,79.73,79.6,79.6,10104.0,79.3741,79.4638,79.3342,79.3342,10104.0
2025-06-10 10:10:00,79.64,79.8,79.63,79.71,16627.0,79.3741,79.5335,79.3641,79.4438,16627.0
2025-06-10 10:15:00,79.73,79.84,79.73,79.75,4682.0,79.4638,79.5734,79.4638,79.4837,4682.0
2025-06-10 10:20:00,79.68,79.94,79.61,79.9,6766.0,79.4139,79.6731,79.3442,79.6332,6766.0
2025-06-10 10:25:00,79.86,79.99,79.8,79.95,5732.0,79.5933,79.7229,79.5335,79.683,5732.0
2025-06-10 10:30:00,79.95,80.09,79.95,80.09,17079.0,79.683,79.8226,79.683,79.8226,17079.0
2025-06-10 10:35:00,80.06,80.12,80.02,80.07,6164.0,79.7927,79.8525,79.7528,79.8026,6164.0
2025-06-10 10:40:00,80.06,80.19,80.03,80.19,9959.0,79.7927,79.9222,79.7628,79.9222,9959.0
2025-06-10 10:45:00,80.17,80.21,80.09,80.12,7078.0,79.9023,79.9422,79.8226,79.8525,7078.0
2025-06-10 10:50:00,80.11,80.29,80.08,80.25,11119.0,79.8425,80.0219,79.8126,79.982,11119.0
2025-06-10 10:55:00,80.2,80.2,80.07,80.16,8330.0,79.9322,79.9322,79.8026,79.8923,8330.0
2025-06-10 11:00:00,80.15,80.34,80.08,80.31,30098.0,79.8824,80.0717,79.8126,80.0418,30098.0
2025-06-10 11:05:00,80.33,80.39,80.21,80.22,7245.0,80.0618,80.1216,79.9422,79.9521,7245.0
2025-06-10 11:10:00,80.19,80.37,80.18,80.18,6952.0,79.9222,80.1016,79.9123,79.9123,6952.0
2025-06-10 11:15:00,80.16,80.24,80.06,80.2,10887.0,79.8923,79.9721,79.7927,79.9322,10887.0
2025-06-10 11:20:00,80.19,80.19,80.1,80.16,4924.0,79.9222,79.9222,79.8325,79.8923,4924.0
2025-06-10 11:25:00,80.12,80.25,80.12,80.23,9061.0,79.8525,79.982,79.8525,79.9621,9061.0
2025-06-10 11:30:00,80.22,80.29,80.05,80.2,8235.0,79.9521,80.0219,79.7827,79.9322,8235.0
2025-06-10 11:35:00,80.2,80.27,80.08,80.1,10968.0,79.9322,80.002,79.8126,79.8325,10968.0
2025-06-10 11:40:00,80.12,80.13,80.0,80.07,10221.0,79.8525,79.8624,79.7329,79.8026,10221.0
2025-06-10 11:45:00,80.06,80.16,80.02,80.02,5594.0,79.7927,79.8923,79.7528,79.7528,5594.0
2025-06-10 11:50:00,79.99,80.01,79.88,79.92,8140.0,79.7229,79.7428,79.6133,79.6531,8140.0
2025-06-10 11:55:00,79.95,80.02,79.94,80.0,4751.0,79.683,79.7528,79.6731,79.7329,4751.0
2025-06-10 12:00:00,79.99,80.18,79.99,80.06,3622.0,79.7229,79.9123,79.7229,79.7927,3622.0
2025-06-10 12:05:00,80.05,80.09,79.93,79.95,3375.0,79.7827,79.8226,79.6631,79.683,3375.0
2025-06-10 12:10:00,79.99,80.0,79.93,79.96,3666.0,79.7229,79.7329,79.6631,79.693,3666.0
2025-06-10 12:15:00,79.92,79.96,79.92,79.93,3811.0,79.6531,79.693,79.6531,79.6631,3811.0
2025-06-10 12:20:00,79.93,80.01,79.9,80.01,5723.0,79.6631,79.7428,79.6332,79.7428,5723.0
2025-06-10 12:25:00,80.01,80.04,79.96,80.01,3962.0,79.7428,79.7727,79.693,79.7428,3962.0
2025-06-10 12:30:00,80.04,80.18,80.03,80.18,5612.0,79.7727,79.9123,79.7628,79.9123,5612.0
2025-06-10 12:35:00,80.17,80.36,80.16,80.33,11886.0,79.9023,80.0917,79.8923,80.0618,11886.0
2025-06-10 12:40:00,80.31,80.38,80.3,80.36,11137.0,80.0418,80.1116,80.0319,80.0917,11137.0
2025-06-10 12:45:00,80.38,80.57,80.37,80.54,11758.0,80.1116,80.301,80.1016,80.2711,11758.0
2025-06-10 12:50:00,80.57,80.62,80.55,80.57,13788.0,80.301,80.3508,80.281,80.301,13788.0
2025-06-10 12:55:00,80.55,80.58,80.48,80.48,14743.0,80.281,80.3109,80.2113,80.2113,14743.0
2025-06-10 13:00:00,80.48,80.49,80.41,80.48,12965.0,80.2113,80.2212,80.1415,80.2113,12965.0
2025-06-10 13:05:00,80.48,80.59,80.47,80.58,7327.0,80.2113,80.3209,80.2013,80.3109,7327.0
2025-06-10 13:10:00,80.58,80.74,80.55,80.68,5820.0,80.3109,80.4704,80.281,80.4106,5820.0
2025-06-10 13:15:00,80.69,80.69,80.6,80.63,2600.0,80.4206,80.4206,80.3309,80.3608,2600.0
2025-06-10 13:20:00,80.63,80.7,80.55,80.66,20861.0,80.3608,80.4305,80.281,80.3907,20861.0
2025-06-10 13:25:00,80.61,80.65,80.56,80.63,11262.0,80.3408,80.3807,80.291,80.3608,11262.0
2025-06-10 13:30:00,80.63,80.77,80.6,80.72,7144.0,80.3608,80.5003,80.3309,80.4505,7144.0
2025-06-10 13:35:00,80.73,80.81,80.73,80.74,6413.0,80.4604,80.5402,80.4604,80.4704,6413.0
2025-06-10 13:40:00,80.73,80.76,80.67,80.68,6348.0,80.4604,80.4903,80.4006,80.4106,6348.0
2025-06-10 13:45:00,80.67,80.67,80.63,80.67,3353.0,80.4006,80.4006,80.3608,80.4006,3353.0
2025-06-10 13:50:00,80.65,80.72,80.65,80.67,5995.0,80.3807,80.4505,80.3807,80.4006,5995.0
2025-06-10 13:55:00,80.67,80.7,80.55,80.66,16140.0,80.4006,80.4305,80.281,80.3907,16140.0
2025-06-10 14:00:00,80.66,80.69,80.5,80.52,12350.0,80.3907,80.4206,80.2312,80.2511,12350.0
2025-06-10 14:05:00,80.52,80.61,80.5,80.56,12054.0,80.2511,80.3408,80.2312,80.291,12054.0
2025-06-10 14:10:00,80.54,80.63,80.51,80.53,17388.0,80.2711,80.3608,80.2412,80.2611,17388.0
2025-06-10 14:15:00,80.54,80.61,80.46,80.47,4995.0,80.2711,80.3408,80.1913,80.2013,4995.0
2025-06-10 14:20:00,80.44,80.46,80.36,80.4,8632.0,80.1714,80.1913,80.0917,80.1315,8632.0
2025-06-10 14:25:00,80.37,80.4,80.19,80.29,14741.0,80.1016,80.1315,79.9222,80.0219,14741.0
2025-06-10 14:30:00,80.31,80.32,80.2,80.24,4854.0,80.0418,80.0518,79.9322,79.9721,4854.0
2025-06-10 14:35:00,80.26,80.31,80.25,80.29,3522.0,79.992,80.0418,79.982,80.0219,3522.0
2025-06-10 14:40:00,80.31,80.36,80.28,80.34,7341.0,80.0418,80.0917,80.0119,80.0717,7341.0
2025-06-10 14:45:00,80.32,80.32,80.26,80.27,4547.0,80.0518,80.0518,79.992,80.002,4547.0
2025-06-10 14:50:00,80.28,80.4,80.27,80.35,27034.0,80.0119,80.1315,80.002,80.0817,27034.0
2025-06-10 14:55:00,80.38,80.51,80.33,80.47,37419.0,80.1116,80.2412,80.0618,80.2013,37419.0
2025-06-10 15:00:00,80.49,80.51,80.46,80.48,7589.0,80.2212,80.2412,80.1913,80.2113,7589.0
2025-06-10 15:05:00,80.48,80.51,80.25,80.29,35076.0,80.2113,80.2412,79.982,80.0219,35076.0
2025-06-10 15:10:00,80.3,80.35,80.28,80.32,11094.0,80.0319,80.0817,80.0119,80.0518,11094.0
2025-06-10 15:15:00,80.33,80.33,80.22,80.24,8908.0,80.0618,80.0618,79.9521,79.9721,8908.0
2025-06-10 15:20:00,80.22,80.27,80.2,80.23,8253.0,79.9521,80.002,79.9322,79.9621,8253.0
2025-06-10 15:25:00,80.23,80.24,80.19,80.23,6824.0,79.9621,79.9721,79.9222,79.9621,6824.0
2025-06-10 15:30:00,80.23,80.39,80.15,80.39,25187.0,79.9621,80.1216,79.8824,80.1216,25187.0
2025-06-10 15:35:00,80.38,80.41,80.26,80.31,35996.0,80.1116,80.1415,79.992,80.0418,35996.0
2025-06-10 15:40:00,80.33,80.46,80.32,80.45,28312.0,80.0618,80.1913,80.0518,80.1814,28312.0
2025-06-10 15:45:00,80.45,80.54,80.33,80.35,29592.0,80.1814,80.2711,80.0618,80.0817,29592.0
2025-06-10 15:50:00,80.35,80.54,80.31,80.53,25138.0,80.0817,80.2711,80.0418,80.2611,25138.0
2025-06-10 15:55:00,80.54,80.74,80.53,80.72,116672.0,80.2711,80.4704,80.2611,80.4505,116672.0
2025-06-11 09:30:00,80.74,80.86,80.54,80.67,11296.0,80.4704,80.59,80.2711,80.4006,11296.0
2025-06-11 09:35:00,80.67,80.83,80.5,80.66,3817.0,80.4006,80.5601,80.2312,80.3907,3817.0
2025-06-11 09:40:00,80.67,80.8,80.58,80.65,10180.0,80.4006,80.5302,80.3109,80.3807,10180.0
2025-06-11 09:45:00,80.64,80.65,80.13,80.23,9827.0,80.3707,80.3807,79.8624,79.9621,9827.0
2025-06-11 09:50:00,80.26,80.38,80.13,80.13,12959.0,79.992,80.1116,79.8624,79.8624,12959.0
2025-06-11 09:55:00,80.13,80.27,80.08,80.12,10120.0,79.8624,80.002,79.8126,79.8525,10120.0
2025-06-11 10:00:00,80.12,80.14,79.99,80.03,7441.0,79.8525,79.8724,79.7229,79.7628,7441.0
2025-06-11 10:05:00,80.1,80.3,80.05,80.28,6743.0,79.8325,80.0319,79.7827,80.0119,6743.0
2025-06-11 10:10:00,80.35,80.52,80.32,80.34,3198.0,80.0817,80.2511,80.0518,80.0717,3198.0
2025-06-11 10:15:00,80.38,80.42,80.34,80.42,3099.0,80.1116,80.1515,80.0717,80.1515,3099.0
2025-06-11 10:20:00,80.43,80.57,80.42,80.53,6397.0,80.1614,80.301,80.1515,80.2611,6397.0
2025-06-11 10:25:00,80.5,80.55,80.46,80.52,4516.0,80.2312,80.281,80.1913,80.2511,4516.0
2025-06-11 10:30:00,80.53,80.6,80.48,80.59,2250.0,80.2611,80.3309,80.2113,80.3209,2250.0
2025-06-11 10:35:00,80.56,80.62,80.55,80.62,3973.0,80.291,80.3508,80.281,80.3508,3973.0
2025-06-11 10:40:00,80.57,80.57,80.43,80.54,4647.0,80.301,80.301,80.1614,80.2711,4647.0
2025-06-11 10:45:00,80.57,80.62,80.49,80.49,2921.0,80.301,80.3508,80.2212,80.2212,2921.0
2025-06-11 10:50:00,80.49,80.59,80.46,80.52,3148.0,80.2212,80.3209,80.1913,80.2511,3148.0
2025-06-11 10:55:00,80.51,80.57,80.39,80.44,3516.0,80.2412,80.301,80.1216,80.1714,3516.0
2025-06-11 11:00:00,80.46,80.53,80.38,80.38,5325.0,80.1913,80.2611,80.1116,80.1116,5325.0
2025-06-11 11:05:00,80.32,80.41,80.26,80.3,9357.0,80.0518,80.1415,79.992,80.0319,9357.0
2025-06-11 11:10:00,80.28,80.55,80.27,80.43,9096.0,80.0119,80.281,80.002,80.1614,9096.0
2025-06-11 11:15:00,80.46,80.55,80.46,80.49,3598.0,80.1913,80.281,80.1913,80.2212,3598.0
2025-06-11 11:20:00,80.49,80.49,80.33,80.38,2622.0,80.2212,80.2212,80.0618,80.1116,2622.0
2025-06-11 11:25:00,80.36,80.46,80.35,80.4,2366.0,80.0917,80.1913,80.0817,80.1315,2366.0
2025-06-11 11:30:00,80.44,80.45,80.35,80.4,3812.0,80.1714,80.1814,80.0817,80.1315,3812.0
2025-06-11 11:35:00,80.39,80.44,80.32,80.33,1904.0,80.1216,80.1714,80.0518,80.0618,1904.0
2025-06-11 11:40:00,80.34,80.36,80.3,80.31,1295.0,80.0717,80.0917,80.0319,80.0418,1295.0
2025-06-11 11:45:00,80.34,80.37,80.21,80.24,4047.0,80.0717,80.1016,79.9422,79.9721,4047.0
2025-06-11 11:50:00,80.27,80.33,80.23,80.25,2961.0,80.002,80.0618,79.9621,79.982,2961.0
2025-06-11 11:55:00,80.27,80.27,80.18,80.21,9581.0,80.002,80.002,79.9123,79.9422,9581.0
2025-06-11 12:00:00,80.22,80.22,80.08,80.08,3424.0,79.9521,79.9521,79.8126,79.8126,3424.0
2025-06-11 12:05:00,80.08,80.08,79.94,80.04,3518.0,79.8126,79.8126,79.6731,79.7727,3518.0
2025-06-11 12:10:00,80.01,80.09,79.91,80.01,6907.0,79.7428,79.8226,79.6432,79.7428,6907.0
2025-06-11 12:15:00,80.0,80.0,79.88,79.88,3157.0,79.7329,79.7329,79.6133,79.6133,3157.0
2025-06-11 12:20:00,79.89,79.89,79.78,79.88,14111.0,79.6232,79.6232,79.5136,79.6133,14111.0
2025-06-11 12:25:00,79.85,79.91,79.81,79.9,11705.0,79.5834,79.6432,79.5435,79.6332,11705.0
2025-06-11 12:30:00,79.88,79.93,79.84,79.87,4488.0,79.6133,79.6631,79.5734,79.6033,4488.0
2025-06-11 12:35:00,79.89,79.89,79.77,79.78,5842.0,79.6232,79.6232,79.5036,79.5136,5842.0
2025-06-11 12:40:00,79.77,79.91,79.74,79.91,3142.0,79.5036,79.6432,79.4737,79.6432,3142.0
2025-06-11 12:45:00,79.92,79.99,79.89,79.92,3925.0,79.6531,79.7229,79.6232,79.6531,3925.0
2025-06-11 12:50:00,79.94,79.94,79.85,79.94,6888.0,79.6731,79.6731,79.5834,79.6731,6888.0
2025-06-11 12:55:00,79.96,79.98,79.89,79.98,3836.0,79.693,79.7129,79.6232,79.7129,3836.0
2025-06-11 13:00:00,79.97,80.07,79.95,80.04,4438.0,79.703,79.8026,79.683,79.7727,4438.0
2025-06-11 13:05:00,80.04,80.05,79.91,80.05,11361.0,79.7727,79.7827,79.6432,79.7827,11361.0
2025-06-11 13:10:00,80.04,80.07,80.04,80.07,2286.0,79.7727,79.8026,79.7727,79.8026,2286.0
2025-06-11 13:15:00,80.04,80.1,80.01,80.04,6077.0,79.7727,79.8325,79.7428,79.7727,6077.0
2025-06-11 13:20:00,80.03,80.12,80.03,80.12,1999.0,79.7628,79.8525,79.7628,79.8525,1999.0
2025-06-11 13:25:00,80.13,80.16,80.1,80.16,4244.0,79.8624,79.8923,79.8325,79.8923,4244.0
2025-06-11 13:30:00,80.13,80.14,80.03,80.06,2812.0,79.8624,79.8724,79.7628,79.7927,2812.0
2025-06-11 13:35:00,80.05,80.12,80.04,80.1,3308.0,79.7827,79.8525,79.7727,79.8325,3308.0
2025-06-11 13:40:00,80.1,80.16,80.02,80.16,3249.0,79.8325,79.8923,79.7528,79.8923,3249.0
2025-06-11 13:45:00,80.11,80.14,80.08,80.08,2085.0,79.8425,79.8724,79.8126,79.8126,2085.0
2025-06-11 13:50:00,80.05,80.11,80.03,80.08,2944.0,79.7827,79.8425,79.7628,79.8126,2944.0
2025-06-11 13:55:00,80.03,80.06,79.97,79.97,5310.0,79.7628,79.7927,79.703,79.703,5310.0
2025-06-11 14:00:00,79.97,80.05,79.7,79.74,7904.0,79.703,79.7827,79.4339,79.4737,7904.0
2025-06-11 14:05:00,79.72,79.86,79.72,79.81,3648.0,79.4538,79.5933,79.4538,79.5435,3648.0
2025-06-11 14:10:00,79.79,79.79,79.66,79.7,14422.0,79.5236,79.5236,79.394,79.4339,14422.0
2025-06-11 14:15:00,79.66,79.66,79.41,79.54,6260.0,79.394,79.394,79.1448,79.2744,6260.0
2025-06-11 14:20:00,79.53,79.67,79.53,79.66,5021.0,79.2644,79.404,79.2644,79.394,5021.0
2025-06-11 14:25:00,79.67,79.73,79.63,79.67,2305.0,79.404,79.4638,79.3641,79.404,2305.0
2025-06-11 14:30:00,79.6,79.79,79.47,79.75,10440.0,79.3342,79.5236,79.2046,79.4837,10440.0
2025-06-11 14:35:00,79.75,79.79,79.65,79.73,5516.0,79.4837,79.5236,79.384,79.4638,5516.0
2025-06-11 14:40:00,79.73,79.87,79.7,79.87,3510.0,79.4638,79.6033,79.4339,79.6033,3510.0
2025-06-11 14:45:00,79.89,79.89,79.81,79.84,3492.0,79.6232,79.6232,79.5435,79.5734,3492.0
2025-06-11 14:50:00,79.85,79.88,79.78,79.8,4659.0,79.5834,79.6133,79.5136,79.5335,4659.0
2025-06-11 14:55:00,79.81,79.82,79.67,79.75,5778.0,79.5435,79.5535,79.404,79.4837,5778.0
2025-06-11 15:00:00,79.73,79.75,79.64,79.67,7322.0,79.4638,79.4837,79.3741,79.404,7322.0
2025-06-11 15:05:00,79.6,79.73,79.57,79.71,10580.0,79.3342,79.4638,79.3043,79.4438,10580.0
2025-06-11 15:10:00,79.72,79.79,79.69,79.79,9124.0,79.4538,79.5236,79.4239,79.5236,9124.0
2025-06-11 15:15:00,79.75,79.78,79.65,79.65,12565.0,79.4837,79.5136,79.384,79.384,12565.0
2025-06-11 15:20:00,79.66,79.8,79.63,79.68,17323.0,79.394,79.5335,79.3641,79.4139,17323.0
2025-06-11 15:25:00,79.73,79.75,79.6,79.62,12820.0,79.4638,79.4837,79.3342,79.3541,12820.0
2025-06-11 15:30:00,79.61,79.64,79.39,79.4,27037.0,79.3442,79.3741,79.1249,79.1349,27037.0
2025-06-11 15:35:00,79.37,79.54,79.35,79.5,15382.0,79.105,79.2744,79.085,79.2345,15382.0
2025-06-11 15:40:00,79.49,79.65,79.49,79.65,13939.0,79.2246,79.384,79.2246,79.384,13939.0
2025-06-11 15:45:00,79.65,79.65,79.38,79.38,20114.0,79.384,79.384,79.1149,79.1149,20114.0
2025-06-11 15:50:00,79.42,79.69,79.39,79.61,43645.0,79.1548,79.4239,79.1249,79.3442,43645.0
2025-06-11 15:55:00,79.61,79.72,79.56,79.64,128830.0,79.3442,79.4538,79.2943,79.3741,128830.0
2025-06-12 09:30:00,78.97,79.34,78.41,78.42,41751.0,78.7063,79.0751,78.1482,78.1581,41751.0
2025-06-12 09:35:00,78.45,78.85,78.26,78.69,6074.0,78.188,78.5867,77.9987,78.4272,6074.0
2025-06-12 09:40:00,78.7,78.83,78.55,78.76,4970.0,78.4372,78.5668,78.2877,78.497,4970.0
2025-06-12 09:45:00,78.66,78.81,78.47,78.75,6444.0,78.3973,78.5468,78.208,78.487,6444.0
2025-06-12 09:50:00,78.85,79.02,78.85,78.98,6389.0,78.5867,78.7561,78.5867,78.7163,6389.0
2025-06-12 09:55:00,78.97,79.06,78.86,79.06,7998.0,78.7063,78.796,78.5967,78.796,7998.0
2025-06-12 10:00:00,79.06,79.28,78.98,79.17,14048.0,78.796,79.0153,78.7163,78.9056,14048.0
2025-06-12 10:05:00,79.15,79.15,78.89,78.9,13292.0,78.8857,78.8857,78.6266,78.6365,13292.0
2025-06-12 10:10:00,78.91,78.93,78.78,78.82,18013.0,78.6465,78.6664,78.5169,78.5568,18013.0
2025-06-12 10:15:00,78.78,79.1,78.77,79.08,8552.0,78.5169,78.8359,78.507,78.8159,8552.0
2025-06-12 10:20:00,79.05,79.07,78.95,78.98,4849.0,78.786,78.806,78.6864,78.7163,4849.0
2025-06-12 10:25:00,78.97,79.13,78.96,79.09,5977.0,78.7063,78.8658,78.6963,78.8259,5977.0
2025-06-12 10:30:00,79.13,79.17,79.04,79.07,2190.0,78.8658,78.9056,78.7761,78.806,2190.0
2025-06-12 10:35:00,79.09,79.14,79.05,79.07,4602.0,78.8259,78.8757,78.786,78.806,4602.0
2025-06-12 10:40:00,79.08,79.1,78.92,78.92,5156.0,78.8159,78.8359,78.6565,78.6565,5156.0
2025-06-12 10:45:00,78.94,79.01,78.89,78.91,8565.0,78.6764,78.7462,78.6266,78.6465,8565.0
2025-06-12 10:50:00,78.9,78.93,78.83,78.84,3341.0,78.6365,78.6664,78.5668,78.5767,3341.0
2025-06-12 10:55:00,78.83,78.86,78.61,78.64,8773.0,78.5668,78.5967,78.3475,78.3774,8773.0
2025-06-12 11:00:00,78.66,78.81,78.65,78.7,5678.0,78.3973,78.5468,78.3874,78.4372,5678.0
2025-06-12 11:05:00,78.71,78.71,78.51,78.56,2398.0,78.4472,78.4472,78.2478,78.2977,2398.0
2025-06-12 11:10:00,78.54,78.55,78.42,78.48,12089.0,78.2777,78.2877,78.1581,78.2179,12089.0
2025-06-12 11:15:00,78.5,78.51,78.43,78.44,16729.0,78.2379,78.2478,78.1681,78.1781,16729.0
2025-06-12 11:20:00,78.42,78.45,78.15,78.16,7343.0,78.1581,78.188,77.889,77.899,7343.0
2025-06-12 11:25:00,78.11,78.24,78.09,78.16,11188.0,77.8492,77.9787,77.8292,77.899,11188.0
2025-06-12 11:30:00,78.17,78.22,78.02,78.06,5029.0,77.909,77.9588,77.7595,77.7993,5029.0
2025-06-12 11:35:00,78.06,78.14,77.99,78.05,11020.0,77.7993,77.8791,77.7296,77.7894,11020.0
2025-06-12 11:40:00,78.04,78.15,78.04,78.15,2681.0,77.7794,77.889,77.7794,77.889,2681.0
2025-06-12 11:45:00,78.14,78.15,78.09,78.14,2840.0,77.8791,77.889,77.8292,77.8791,2840.0
2025-06-12 11:50:00,78.12,78.22,78.08,78.1,8798.0,77.8591,77.9588,77.8193,77.8392,8798.0
2025-06-12 11:55:00,78.1,78.13,78.03,78.11,3984.0,77.8392,77.8691,77.7694,77.8492,3984.0
2025-06-12 12:00:00,78.12,78.16,78.03,78.05,8290.0,77.8591,77.899,77.7694,77.7894,8290.0
2025-06-12 12:05:00,78.06,78.2,78.05,78.2,5951.0,77.7993,77.9389,77.7894,77.9389,5951.0
2025-06-12 12:10:00,78.21,78.29,78.21,78.26,4525.0,77.9488,78.0286,77.9488,77.9987,4525.0
2025-06-12 12:15:00,78.27,78.28,78.16,78.19,4828.0,78.0086,78.0186,77.899,77.9289,4828.0
2025-06-12 12:20:00,78.18,78.19,78.03,78.03,4406.0,77.9189,77.9289,77.7694,77.7694,4406.0
2025-06-12 12:25:00,78.05,78.13,78.0,78.13,7808.0,77.7894,77.8691,77.7395,77.8691,7808.0
2025-06-12 12:30:00,78.09,78.18,78.01,78.18,5543.0,77.8292,77.9189,77.7495,77.9189,5543.0
2025-06-12 12:35:00,78.2,78.21,78.16,78.21,5398.0,77.9389,77.9488,77.899,77.9488,5398.0
2025-06-12 12:40:00,78.22,78.22,78.17,78.2,3553.0,77.9588,77.9588,77.909,77.9389,3553.0
2025-06-12 12:45:00,78.21,78.24,78.18,78.21,6851.0,77.9488,77.9787,77.9189,77.9488,6851.0
2025-06-12 12:50:00,78.21,78.22,78.13,78.13,6148.0,77.9488,77.9588,77.8691,77.8691,6148.0
2025-06-12 12:55:00,78.12,78.17,78.11,78.16,18141.0,77.8591,77.909,77.8492,77.899,18141.0
2025-06-12 13:00:00,78.16,78.4,78.15,78.34,7308.0,77.899,78.1382,77.889,78.0784,7308.0
2025-06-12 13:05:00,78.37,78.37,78.22,78.22,2423.0,78.1083,78.1083,77.9588,77.9588,2423.0
2025-06-12 13:10:00,78.26,78.33,78.25,78.3,5127.0,77.9987,78.0684,77.9887,78.0385,5127.0
2025-06-12 13:15:00,78.32,78.45,78.28,78.43,5449.0,78.0585,78.188,78.0186,78.1681,5449.0
2025-06-12 13:20:00,78.39,78.39,78.25,78.25,1232.0,78.1282,78.1282,77.9887,77.9887,1232.0
2025-06-12 13:25:00,78.28,78.34,78.27,78.3,3744.0,78.0186,78.0784,78.0086,78.0385,3744.0
2025-06-12 13:30:00,78.3,78.37,78.3,78.36,2663.0,78.0385,78.1083,78.0385,78.0983,2663.0
2025-06-12 13:35:00,78.36,78.36,78.27,78.27,7618.0,78.0983,78.0983,78.0086,78.0086,7618.0
2025-06-12 13:40:00,78.24,78.32,78.24,78.29,4313.0,77.9787,78.0585,77.9787,78.0286,4313.0
2025-06-12 13:45:00,78.27,78.29,78.22,78.28,4493.0,78.0086,78.0286,77.9588,78.0186,4493.0
2025-06-12 13:50:00,78.27,78.37,78.26,78.33,5666.0,78.0086,78.1083,77.9987,78.0684,5666.0
2025-06-12 13:55:00,78.33,78.33,78.23,78.29,4594.0,78.0684,78.0684,77.9688,78.0286,4594.0
2025-06-12 14:00:00,78.27,78.35,78.26,78.34,8475.0,78.0086,78.0884,77.9987,78.0784,8475.0
2025-06-12 14:05:00,78.33,78.4,78.29,78.3,11154.0,78.0684,78.1382,78.0286,78.0385,11154.0
2025-06-12 14:10:00,78.29,78.29,78.23,78.25,5184.0,78.0286,78.0286,77.9688,77.9887,5184.0
2025-06-12 14:15:00,78.25,78.27,78.21,78.21,4698.0,77.9887,78.0086,77.9488,77.9488,4698.0
2025-06-12 14:20:00,78.22,78.23,78.1,78.13,6157.0,77.9588,77.9688,77.8392,77.8691,6157.0
2025-06-12 14:25:00,78.13,78.13,78.04,78.08,4078.0,77.8691,77.8691,77.7794,77.8193,4078.0
2025-06-12 14:30:00,78.08,78.18,78.08,78.16,3043.0,77.8193,77.9189,77.8193,77.899,3043.0
2025-06-12 14:35:00,78.17,78.22,78.16,78.17,6621.0,77.909,77.9588,77.899,77.909,6621.0
2025-06-12 14:40:00,78.18,78.2,78.16,78.18,6026.0,77.9189,77.9389,77.899,77.9189,6026.0
2025-06-12 14:45:00,78.16,78.22,78.16,78.2,2834.0,77.899,77.9588,77.899,77.9389,2834.0
2025-06-12 14:50:00,78.2,78.26,78.2,78.26,2545.0,77.9389,77.9987,77.9389,77.9987,2545.0
2025-06-12 14:55:00,78.26,78.29,78.22,78.28,4230.0,77.9987,78.0286,77.9588,78.0186,4230.0
2025-06-12 15:00:00,78.27,78.32,78.24,78.32,8114.0,78.0086,78.0585,77.9787,78.0585,8114.0
2025-06-12 15:05:00,78.32,78.34,78.26,78.27,7698.0,78.0585,78.0784,77.9987,78.0086,7698.0
2025-06-12 15:10:00,78.27,78.29,78.26,78.27,4225.0,78.0086,78.0286,77.9987,78.0086,4225.0
2025-06-12 15:15:00,78.26,78.28,78.26,78.27,8444.0,77.9987,78.0186,77.9987,78.0086,8444.0
2025-06-12 15:20:00,78.26,78.27,78.23,78.24,5892.0,77.9987,78.0086,77.9688,77.9787,5892.0
2025-06-12 15:25:00,78.25,78.27,78.24,78.26,9162.0,77.9887,78.0086,77.9787,77.9987,9162.0
2025-06-12 15:30:00,78.26,78.37,78.26,78.34,21217.0,77.9987,78.1083,77.9987,78.0784,21217.0
2025-06-12 15:35:00,78.34,78.41,78.31,78.31,16826.0,78.0784,78.1482,78.0485,78.0485,16826.0
2025-06-12 15:40:00,78.3,78.37,78.26,78.28,20089.0,78.0385,78.1083,77.9987,78.0186,20089.0
2025-06-12 15:45:00,78.27,78.31,78.21,78.21,10367.0,78.0086,78.0485,77.9488,77.9488,10367.0
2025-06-12 15:50:00,78.2,78.25,78.11,78.21,50044.0,77.9389,77.9887,77.8492,77.9488,50044.0
2025-06-12 15:55:00,78.22,78.28,78.14,78.28,101365.0,77.9588,78.0186,77.8791,78.0186,101365.0
2025-06-13 09:30:00,76.75,77.1,75.81,76.45,41280.0,76.75,77.1,75.81,76.45,41280.0
2025-06-13 09:35:00,76.36,76.71,76.26,76.54,11973.0,76.36,76.71,76.26,76.54,11973.0
2025-06-13 09:40:00,76.5,76.8,76.42,76.67,8204.0,76.5,76.8,76.42,76.67,8204.0
2025-06-13 09:45:00,76.58,76.64,76.32,76.34,12413.0,76.58,76.64,76.32,76.34,12413.0
2025-06-13 09:50:00,76.35,76.38,75.94,76.03,9137.0,76.35,76.38,75.94,76.03,9137.0
2025-06-13 09:55:00,76.01,76.12,75.86,75.87,9432.0,76.01,76.12,75.86,75.87,9432.0
2025-06-13 10:00:00,75.93,76.06,75.65,75.81,11443.0,75.93,76.06,75.65,75.81,11443.0
2025-06-13 10:05:00,75.78,76.05,75.77,76.03,7586.0,75.78,76.05,75.77,76.03,7586.0
2025-06-13 10:10:00,76.07,76.08,75.83,75.96,9317.0,76.07,76.08,75.83,75.96,9317.0
2025-06-13 10:15:00,75.94,75.94,75.48,75.48,9750.0,75.94,75.94,75.48,75.48,9750.0
2025-06-13 10:20:00,75.52,75.52,75.3,75.4,8255.0,75.52,75.52,75.3,75.4,8255.0
2025-06-13 10:25:00,75.38,75.44,75.26,75.36,9731.0,75.38,75.44,75.26,75.36,9731.0
2025-06-13 10:30:00,75.42,75.48,75.28,75.42,5121.0,75.42,75.48,75.28,75.42,5121.0
2025-06-13 10:35:00,75.43,75.43,75.08,75.14,6648.0,75.43,75.43,75.08,75.14,6648.0
2025-06-13 10:40:00,75.1,75.27,75.09,75.13,8439.0,75.1,75.27,75.09,75.13,8439.0
2025-06-13 10:45:00,75.13,75.17,74.96,75.17,10952.0,75.13,75.17,74.96,75.17,10952.0
2025-06-13 10:50:00,75.15,75.55,75.12,75.55,11792.0,75.15,75.55,75.12,75.55,11792.0
2025-06-13 10:55:00,75.55,75.63,75.52,75.63,19197.0,75.55,75.63,75.52,75.63,19197.0
2025-06-13 11:00:00,75.58,75.68,75.51,75.61,6143.0,75.58,75.68,75.51,75.61,6143.0
2025-06-13 11:05:00,75.7,75.77,75.66,75.7,4510.0,75.7,75.77,75.66,75.7,4510.0
2025-06-13 11:10:00,75.68,75.71,75.55,75.61,12272.0,75.68,75.71,75.55,75.61,12272.0
2025-06-13 11:15:00,75.65,75.67,75.54,75.55,3536.0,75.65,75.67,75.54,75.55,3536.0
2025-06-13 11:20:00,75.58,75.74,75.58,75.74,7621.0,75.58,75.74,75.58,75.74,7621.0
2025-06-13 11:25:00,75.66,75.74,75.62,75.73,8561.0,75.66,75.74,75.62,75.73,8561.0
2025-06-13 11:30:00,75.75,75.88,75.72,75.74,4809.0,75.75,75.88,75.72,75.74,4809.0
2025-06-13 11:35:00,75.77,75.77,75.69,75.72,4647.0,75.77,75.77,75.69,75.72,4647.0
2025-06-13 11:40:00,75.69,75.89,75.66,75.88,8698.0,75.69,75.89,75.66,75.88,8698.0
2025-06-13 11:45:00,75.86,75.97,75.84,75.9,3811.0,75.86,75.97,75.84,75.9,3811.0
2025-06-13 11:50:00,75.93,76.0,75.83,76.0,9491.0,75.93,76.0,75.83,76.0,9491.0
2025-06-13 11:55:00,75.94,75.98,75.81,75.84,3350.0,75.94,75.98,75.81,75.84,3350.0
2025-06-13 12:00:00,75.81,75.92,75.8,75.82,10331.0,75.81,75.92,75.8,75.82,10331.0
2025-06-13 12:05:00,75.83,75.93,75.81,75.92,4905.0,75.83,75.93,75.81,75.92,4905.0
2025-06-13 12:10:00,75.9,75.94,75.87,75.89,7432.0,75.9,75.94,75.87,75.89,7432.0
2025-06-13 12:15:00,75.89,75.97,75.84,75.94,40792.0,75.89,75.97,75.84,75.94,40792.0
2025-06-13 12:20:00,75.93,75.93,75.8,75.82,2457.0,75.93,75.93,75.8,75.82,2457.0
2025-06-13 12:25:00,75.83,75.83,75.71,75.73,3160.0,75.83,75.83,75.71,75.73,3160.0
2025-06-13 12:30:00,75.73,75.82,75.73,75.82,2044.0,75.73,75.82,75.73,75.82,2044.0
2025-06-13 12:35:00,75.83,75.84,75.65,75.65,3573.0,75.83,75.84,75.65,75.65,3573.0
2025-06-13 12:40:00,75.65,75.73,75.63,75.65,4622.0,75.65,75.73,75.63,75.65,4622.0
2025-06-13 12:45:00,75.65,75.73,75.64,75.68,3763.0,75.65,75.73,75.64,75.68,3763.0
2025-06-13 12:50:00,75.73,75.87,75.69,75.87,3582.0,75.73,75.87,75.69,75.87,3582.0
2025-06-13 12:55:00,75.89,75.92,75.86,75.87,2754.0,75.89,75.92,75.86,75.87,2754.0
2025-06-13 13:00:00,75.85,75.91,75.85,75.86,2774.0,75.85,75.91,75.85,75.86,2774.0
2025-06-13 13:05:00,75.86,75.86,75.83,75.84,1146.0,75.86,75.86,75.83,75.84,1146.0
2025-06-13 13:10:00,75.83,75.83,75.69,75.72,5326.0,75.83,75.83,75.69,75.72,5326.0
2025-06-13 13:15:00,75.67,75.68,75.57,75.65,2986.0,75.67,75.68,75.57,75.65,2986.0
2025-06-13 13:20:00,75.68,75.82,75.68,75.71,3205.0,75.68,75.82,75.68,75.71,3205.0
2025-06-13 13:25:00,75.74,75.75,75.61,75.62,3095.0,75.74,75.75,75.61,75.62,3095.0
2025-06-13 13:30:00,75.61,75.71,75.57,75.63,3952.0,75.61,75.71,75.57,75.63,3952.0
2025-06-13 13:35:00,75.62,75.66,75.51,75.52,7116.0,75.62,75.66,75.51,75.52,7116.0
2025-06-13 13:40:00,75.51,75.58,75.4,75.45,16721.0,75.51,75.58,75.4,75.45,16721.0
2025-06-13 13:45:00,75.45,75.48,75.36,75.36,3298.0,75.45,75.48,75.36,75.36,3298.0
2025-06-13 13:50:00,75.38,75.49,75.36,75.49,4148.0,75.38,75.49,75.36,75.49,4148.0
2025-06-13 13:55:00,75.48,75.55,75.44,75.5,13736.0,75.48,75.55,75.44,75.5,13736.0
2025-06-13 14:00:00,75.51,75.6,75.42,75.48,5882.0,75.51,75.6,75.42,75.48,5882.0
2025-06-13 14:05:00,75.47,75.54,75.25,75.31,29204.0,75.47,75.54,75.25,75.31,29204.0
2025-06-13 14:10:00,75.26,75.32,75.2,75.2,3283.0,75.26,75.32,75.2,75.2,3283.0
2025-06-13 14:15:00,75.17,75.21,75.1,75.2,4196.0,75.17,75.21,75.1,75.2,4196.0
2025-06-13 14:20:00,75.17,75.22,75.1,75.16,13677.0,75.17,75.22,75.1,75.16,13677.0
2025-06-13 14:25:00,75.15,75.17,74.97,75.03,14270.0,75.15,75.17,74.97,75.03,14270.0
2025-06-13 14:30:00,75.03,75.08,74.83,74.92,12100.0,75.03,75.08,74.83,74.92,12100.0
2025-06-13 14:35:00,74.91,74.94,74.78,74.84,10028.0,74.91,74.94,74.78,74.84,10028.0
2025-06-13 14:40:00,74.8,74.84,74.65,74.7,27639.0,74.8,74.84,74.65,74.7,27639.0
2025-06-13 14:45:00,74.68,74.82,74.68,74.75,30639.0,74.68,74.82,74.68,74.75,30639.0
2025-06-13 14:50:00,74.77,74.94,74.77,74.92,18497.0,74.77,74.94,74.77,74.92,18497.0
2025-06-13 14:55:00,74.91,74.96,74.82,74.94,17531.0,74.91,74.96,74.82,74.94,17531.0
2025-06-13 15:00:00,74.95,75.04,74.79,74.94,20225.0,74.95,75.04,74.79,74.94,20225.0
2025-06-13 15:05:00,74.93,75.04,74.92,75.02,8901.0,74.93,75.04,74.92,75.02,8901.0
2025-06-13 15:10:00,75.02,75.03,74.95,74.98,10342.0,75.02,75.03,74.95,74.98,10342.0
2025-06-13 15:15:00,74.98,75.01,74.82,74.84,13041.0,74.98,75.01,74.82,74.84,13041.0
2025-06-13 15:20:00,74.86,74.89,74.77,74.78,12206.0,74.86,74.89,74.77,74.78,12206.0
2025-06-13 15:25:00,74.78,74.78,74.62,74.66,12854.0,74.78,74.78,74.62,74.66,12854.0
2025-06-13 15:30:00,74.66,74.77,74.57,74.62,26282.0,74.66,74.77,74.57,74.62,26282.0
2025-06-13 15:35:00,74.58,74.68,74.53,74.64,25726.0,74.58,74.68,74.53,74.64,25726.0
2025-06-13 15:40:00,74.63,74.64,74.42,74.42,30296.0,74.63,74.64,74.42,74.42,30296.0
2025-06-13 15:45:00,74.43,74.53,74.32,74.47,34907.0,74.43,74.53,74.32,74.47,34907.0
2025-06-13 15:50:00,74.47,74.58,74.43,74.43,48574.0,74.47,74.58,74.43,74.43,48574.0
2025-06-13 15:55:00,74.42,74.62,74.41,74.61,148075.0,74.42,74.62,74.41,74.61,148075.0
2025-06-16 09:30:00,75.72,75.91,75.56,75.84,27008.0,75.72,75.91,75.56,75.84,27008.0
2025-06-16 09:35:00,75.76,75.84,75.19,75.19,5084.0,75.76,75.84,75.19,75.19,5084.0
2025-06-16 09:40:00,75.19,75.32,75.08,75.14,6636.0,75.19,75.32,75.08,75.14,6636.0
2025-06-16 09:45:00,75.19,75.49,75.19,75.43,11080.0,75.19,75.49,75.19,75.43,11080.0
2025-06-16 09:50:00,75.52,75.99,75.4,75.93,18340.0,75.52,75.99,75.4,75.93,18340.0
2025-06-16 09:55:00,75.95,76.07,75.91,75.92,15707.0,75.95,76.07,75.91,75.92,15707.0
2025-06-16 10:00:00,75.97,76.12,75.96,76.07,9842.0,75.97,76.12,75.96,76.07,9842.0
2025-06-16 10:05:00,76.12,76.12,75.95,76.0,7723.0,76.12,76.12,75.95,76.0,7723.0
2025-06-16 10:10:00,75.98,76.04,75.97,76.0,2996.0,75.98,76.04,75.97,76.0,2996.0
2025-06-16 10:15:00,76.0,76.17,75.98,76.14,10752.0,76.0,76.17,75.98,76.14,10752.0
2025-06-16 10:20:00,76.13,76.26,76.1,76.13,22330.0,76.13,76.26,76.1,76.13,22330.0
2025-06-16 10:25:00,76.07,76.1,75.97,76.03,7995.0,76.07,76.1,75.97,76.03,7995.0
2025-06-16 10:30:00,76.03,76.15,76.03,76.12,8534.0,76.03,76.15,76.03,76.12,8534.0
2025-06-16 10:35:00,76.14,76.31,76.08,76.23,9848.0,76.14,76.31,76.08,76.23,9848.0
2025-06-16 10:40:00,76.21,76.38,76.17,76.33,7278.0,76.21,76.38,76.17,76.33,7278.0
2025-06-16 10:45:00,76.33,76.39,76.27,76.37,21770.0,76.33,76.39,76.27,76.37,21770.0
2025-06-16 10:50:00,76.35,76.49,76.35,76.47,11012.0,76.35,76.49,76.35,76.47,11012.0
2025-06-16 10:55:00,76.47,76.51,76.37,76.38,21063.0,76.47,76.51,76.37,76.38,21063.0
2025-06-16 11:00:00,76.35,76.64,76.34,76.61,6586.0,76.35,76.64,76.34,76.61,6586.0
2025-06-16 11:05:00,76.56,76.56,76.18,76.34,20582.0,76.56,76.56,76.18,76.34,20582.0
2025-06-16 11:10:00,76.31,76.36,76.24,76.27,13639.0,76.31,76.36,76.24,76.27,13639.0
2025-06-16 11:15:00,76.27,76.28,75.97,75.97,13717.0,76.27,76.28,75.97,75.97,13717.0
2025-06-16 11:20:00,75.99,76.07,75.91,75.91,14860.0,75.99,76.07,75.91,75.91,14860.0
2025-06-16 11:25:00,75.92,75.99,75.77,75.98,19051.0,75.92,75.99,75.77,75.98,19051.0
2025-06-16 11:30:00,75.98,76.07,75.96,76.05,13768.0,75.98,76.07,75.96,76.05,13768.0
2025-06-16 11:35:00,76.03,76.18,75.98,76.16,12903.0,76.03,76.18,75.98,76.16,12903.0
2025-06-16 11:40:00,76.18,76.2,76.08,76.08,12797.0,76.18,76.2,76.08,76.08,12797.0
2025-06-16 11:45:00,76.08,76.17,76.08,76.16,7643.0,76.08,76.17,76.08,76.16,7643.0
2025-06-16 11:50:00,76.18,76.32,76.15,76.24,21980.0,76.18,76.32,76.15,76.24,21980.0
2025-06-16 11:55:00,76.25,76.31,76.19,76.25,22432.0,76.25,76.31,76.19,76.25,22432.0
2025-06-16 12:00:00,76.25,76.28,76.2,76.28,15969.0,76.25,76.28,76.2,76.28,15969.0
2025-06-16 12:05:00,76.28,76.33,76.24,76.28,9765.0,76.28,76.33,76.24,76.28,9765.0
2025-06-16 12:10:00,76.28,76.32,76.24,76.25,27711.0,76.28,76.32,76.24,76.25,27711.0
2025-06-16 12:15:00,76.24,76.37,76.2,76.33,11813.0,76.24,76.37,76.2,76.33,11813.0
2025-06-16 12:20:00,76.34,76.41,76.32,76.41,10755.0,76.34,76.41,76.32,76.41,10755.0
2025-06-16 12:25:00,76.41,76.45,76.37,76.43,9296.0,76.41,76.45,76.37,76.43,9296.0
2025-06-16 12:30:00,76.44,76.54,76.43,76.52,11949.0,76.44,76.54,76.43,76.52,11949.0
2025-06-16 12:35:00,76.52,76.6,76.52,76.58,11139.0,76.52,76.6,76.52,76.58,11139.0
2025-06-16 12:40:00,76.56,76.58,76.52,76.55,8778.0,76.56,76.58,76.52,76.55,8778.0
2025-06-16 12:45:00,76.52,76.6,76.52,76.58,9433.0,76.52,76.6,76.52,76.58,9433.0
2025-06-16 12:50:00,76.58,76.62,76.56,76.62,9357.0,76.58,76.62,76.56,76.62,9357.0
2025-06-16 12:55:00,76.61,76.71,76.54,76.61,18835.0,76.61,76.71,76.54,76.61,18835.0
2025-06-16 13:00:00,76.59,76.63,76.49,76.54,13652.0,76.59,76.63,76.49,76.54,13652.0
2025-06-16 13:05:00,76.56,76.62,76.52,76.55,13643.0,76.56,76.62,76.52,76.55,13643.0
2025-06-16 13:10:00,76.55,76.62,76.5,76.6,23940.0,76.55,76.62,76.5,76.6,23940.0
2025-06-16 13:15:00,76.61,76.75,76.6,76.75,13939.0,76.61,76.75,76.6,76.75,13939.0
2025-06-16 13:20:00,76.74,76.85,76.74,76.78,15389.0,76.74,76.85,76.74,76.78,15389.0
2025-06-16 13:25:00,76.78,76.84,76.76,76.82,8464.0,76.78,76.84,76.76,76.82,8464.0
2025-06-16 13:30:00,76.83,77.0,76.82,76.99,9472.0,76.83,77.0,76.82,76.99,9472.0
2025-06-16 13:35:00,77.02,77.06,76.99,77.05,7229.0,77.02,77.06,76.99,77.05,7229.0
2025-06-16 13:40:00,77.04,77.07,77.02,77.05,2968.0,77.04,77.07,77.02,77.05,2968.0
2025-06-16 13:45:00,77.03,77.06,76.99,77.06,7372.0,77.03,77.06,76.99,77.06,7372.0
2025-06-16 13:50:00,77.06,77.06,76.95,76.95,4563.0,77.06,77.06,76.95,76.95,4563.0
2025-06-16 13:55:00,76.95,76.99,76.91,76.92,5479.0,76.95,76.99,76.91,76.92,5479.0
2025-06-16 14:00:00,76.94,77.05,76.93,77.05,7112.0,76.94,77.05,76.93,77.05,7112.0
2025-06-16 14:05:00,77.05,77.07,77.03,77.04,7165.0,77.05,77.07,77.03,77.04,7165.0
2025-06-16 14:10:00,77.05,77.05,76.93,76.93,6169.0,77.05,77.05,76.93,76.93,6169.0
2025-06-16 14:15:00,76.93,76.95,76.85,76.89,10833.0,76.93,76.95,76.85,76.89,10833.0
2025-06-16 14:20:00,76.91,77.0,76.85,76.99,8601.0,76.91,77.0,76.85,76.99,8601.0
2025-06-16 14:25:00,76.98,76.99,76.89,76.9,6204.0,76.98,76.99,76.89,76.9,6204.0
2025-06-16 14:30:00,76.91,76.91,76.85,76.87,4649.0,76.91,76.91,76.85,76.87,4649.0
2025-06-16 14:35:00,76.85,76.87,76.82,76.82,2497.0,76.85,76.87,76.82,76.82,2497.0
2025-06-16 14:40:00,76.83,76.85,76.77,76.77,3580.0,76.83,76.85,76.77,76.77,3580.0
2025-06-16 14:45:00,76.77,76.77,76.68,76.69,8914.0,76.77,76.77,76.68,76.69,8914.0
2025-06-16 14:50:00,76.69,76.75,76.67,76.75,5073.0,76.69,76.75,76.67,76.75,5073.0
2025-06-16 14:55:00,76.77,76.83,76.77,76.79,5153.0,76.77,76.83,76.77,76.79,5153.0
2025-06-16 15:00:00,76.78,76.82,76.76,76.77,7945.0,76.78,76.82,76.76,76.77,7945.0
2025-06-16 15:05:00,76.75,76.78,76.75,76.77,4656.0,76.75,76.78,76.75,76.77,4656.0
2025-06-16 15:10:00,76.76,76.78,76.74,76.74,6592.0,76.76,76.78,76.74,76.74,6592.0
2025-06-16 15:15:00,76.74,76.74,76.63,76.63,11380.0,76.74,76.74,76.63,76.63,11380.0
2025-06-16 15:20:00,76.63,76.71,76.6,76.63,24172.0,76.63,76.71,76.6,76.63,24172.0
2025-06-16 15:25:00,76.62,76.66,76.58,76.58,11248.0,76.62,76.66,76.58,76.58,11248.0
2025-06-16 15:30:00,76.6,76.66,76.56,76.65,59782.0,76.6,76.66,76.56,76.65,59782.0
2025-06-16 15:35:00,76.66,76.73,76.65,76.71,16264.0,76.66,76.73,76.65,76.71,16264.0
2025-06-16 15:40:00,76.71,76.79,76.71,76.76,24125.0,76.71,76.79,76.71,76.76,24125.0
2025-06-16 15:45:00,76.76,76.82,76.75,76.76,18738.0,76.76,76.82,76.75,76.76,18738.0
2025-06-16 15:50:00,76.76,76.85,76.7,76.84,28142.0,76.76,76.85,76.7,76.84,28142.0
2025-06-16 15:55:00,76.85,76.89,76.74,76.85,105987.0,76.85,76.89,76.74,76.85,105987.0
2025-06-17 09:30:00,76.08,76.73,75.9,76.06,17361.0,76.08,76.73,75.9,76.06,17361.0
2025-06-17 09:35:00,76.2,76.39,76.11,76.39,4254.0,76.2,76.39,76.11,76.39,4254.0
2025-06-17 09:40:00,76.39,76.59,76.39,76.59,5552.0,76.39,76.59,76.39,76.59,5552.0
2025-06-17 09:45:00,76.58,76.6,76.26,76.28,10626.0,76.58,76.6,76.26,76.28,10626.0
2025-06-17 09:50:00,76.26,76.43,76.13,76.42,4655.0,76.26,76.43,76.13,76.42,4655.0
2025-06-17 09:55:00,76.48,76.53,76.36,76.48,21545.0,76.48,76.53,76.36,76.48,21545.0
2025-06-17 10:00:00,76.45,76.48,76.3,76.36,11197.0,76.45,76.48,76.3,76.36,11197.0
2025-06-17 10:05:00,76.35,76.63,76.35,76.63,6356.0,76.35,76.63,76.35,76.63,6356.0
2025-06-17 10:10:00,76.6,76.8,76.58,76.78,4698.0,76.6,76.8,76.58,76.78,4698.0
2025-06-17 10:15:00,76.78,76.78,76.61,76.68,5216.0,76.78,76.78,76.61,76.68,5216.0
2025-06-17 10:20:00,76.66,76.79,76.65,76.77,5022.0,76.66,76.79,76.65,76.77,5022.0
2025-06-17 10:25:00,76.77,76.86,76.73,76.84,6110.0,76.77,76.86,76.73,76.84,6110.0
2025-06-17 10:30:00,76.85,76.96,76.85,76.88,8323.0,76.85,76.96,76.85,76.88,8323.0
2025-06-17 10:35:00,76.89,77.03,76.88,76.99,23362.0,76.89,77.03,76.88,76.99,23362.0
2025-06-17 10:40:00,77.01,77.01,76.76,76.92,16756.0,77.01,77.01,76.76,76.92,16756.0
2025-06-17 10:45:00,76.91,77.0,76.91,76.93,11850.0,76.91,77.0,76.91,76.93,11850.0
2025-06-17 10:50:00,76.91,76.96,76.84,76.84,3005.0,76.91,76.96,76.84,76.84,3005.0
2025-06-17 10:55:00,76.88,76.93,76.84,76.87,11446.0,76.88,76.93,76.84,76.87,11446.0
2025-06-17 11:00:00,76.84,76.94,76.84,76.91,5228.0,76.84,76.94,76.84,76.91,5228.0
2025-06-17 11:05:00,76.9,76.93,76.89,76.91,2000.0,76.9,76.93,76.89,76.91,2000.0
2025-06-17 11:10:00,76.88,77.07,76.86,77.07,8655.0,76.88,77.07,76.86,77.07,8655.0
2025-06-17 11:15:00,77.05,77.05,76.94,77.01,6246.0,77.05,77.05,76.94,77.01,6246.0
2025-06-17 11:20:00,77.03,77.04,76.95,76.95,2041.0,77.03,77.04,76.95,76.95,2041.0
2025-06-17 11:25:00,76.93,76.99,76.84,76.86,12433.0,76.93,76.99,76.84,76.86,12433.0
2025-06-17 11:30:00,76.84,76.86,76.64,76.79,6178.0,76.84,76.86,76.64,76.79,6178.0
2025-06-17 11:35:00,76.8,76.85,76.74,76.76,3275.0,76.8,76.85,76.74,76.76,3275.0
2025-06-17 11:40:00,76.79,76.83,76.77,76.78,1880.0,76.79,76.83,76.77,76.78,1880.0
2025-06-17 11:45:00,76.79,76.83,76.75,76.77,8487.0,76.79,76.83,76.75,76.77,8487.0
2025-06-17 11:50:00,76.81,76.86,76.8,76.83,2383.0,76.81,76.86,76.8,76.83,2383.0
2025-06-17 11:55:00,76.82,76.9,76.79,76.86,7313.0,76.82,76.9,76.79,76.86,7313.0
2025-06-17 12:00:00,76.84,77.01,76.84,77.01,13101.0,76.84,77.01,76.84,77.01,13101.0
2025-06-17 12:05:00,77.0,77.07,76.97,77.0,8104.0,77.0,77.07,76.97,77.0,8104.0
2025-06-17 12:10:00,77.05,77.16,77.05,77.15,5782.0,77.05,77.16,77.05,77.15,5782.0
2025-06-17 12:15:00,77.17,77.19,77.06,77.13,6749.0,77.17,77.19,77.06,77.13,6749.0
2025-06-17 12:20:00,77.13,77.13,77.01,77.06,4285.0,77.13,77.13,77.01,77.06,4285.0
2025-06-17 12:25:00,77.06,77.09,77.01,77.03,6213.0,77.06,77.09,77.01,77.03,6213.0
2025-06-17 12:30:00,77.04,77.06,77.02,77.06,1725.0,77.04,77.06,77.02,77.06,1725.0
2025-06-17 12:35:00,77.04,77.04,76.96,76.98,2381.0,77.04,77.04,76.96,76.98,2381.0
2025-06-17 12:40:00,77.0,77.0,76.88,76.88,6553.0,77.0,77.0,76.88,76.88,6553.0
2025-06-17 12:45:00,76.92,76.99,76.9,76.94,3748.0,76.92,76.99,76.9,76.94,3748.0
2025-06-17 12:50:00,76.93,76.96,76.83,76.83,4144.0,76.93,76.96,76.83,76.83,4144.0
2025-06-17 12:55:00,76.83,76.85,76.73,76.75,21199.0,76.83,76.85,76.73,76.75,21199.0
2025-06-17 13:00:00,76.76,76.84,76.75,76.84,7303.0,76.76,76.84,76.75,76.84,7303.0
2025-06-17 13:05:00,76.81,76.82,76.73,76.76,7831.0,76.81,76.82,76.73,76.76,7831.0
2025-06-17 13:10:00,76.76,76.76,76.68,76.74,11900.0,76.76,76.76,76.68,76.74,11900.0
2025-06-17 13:15:00,76.76,76.76,76.66,76.66,9051.0,76.76,76.76,76.66,76.66,9051.0
2025-06-17 13:20:00,76.66,76.66,76.6,76.65,6107.0,76.66,76.66,76.6,76.65,6107.0
2025-06-17 13:25:00,76.6,76.6,76.41,76.54,8440.0,76.6,76.6,76.41,76.54,8440.0
2025-06-17 13:30:00,76.5,76.7,76.5,76.7,4289.0,76.5,76.7,76.5,76.7,4289.0
2025-06-17 13:35:00,76.7,76.75,76.64,76.65,4243.0,76.7,76.75,76.64,76.65,4243.0
2025-06-17 13:40:00,76.63,76.67,76.57,76.57,3405.0,76.63,76.67,76.57,76.57,3405.0
2025-06-17 13:45:00,76.59,76.59,76.36,76.42,3234.0,76.59,76.59,76.36,76.42,3234.0
2025-06-17 13:50:00,76.36,76.39,76.31,76.37,2595.0,76.36,76.39,76.31,76.37,2595.0
2025-06-17 13:55:00,76.37,76.47,76.37,76.44,7670.0,76.37,76.47,76.37,76.44,7670.0
2025-06-17 14:00:00,76.44,76.44,76.27,76.33,16101.0,76.44,76.44,76.27,76.33,16101.0
2025-06-17 14:05:00,76.37,76.41,76.34,76.38,5480.0,76.37,76.41,76.34,76.38,5480.0
2025-06-17 14:10:00,76.4,76.41,76.31,76.36,3956.0,76.4,76.41,76.31,76.36,3956.0
2025-06-17 14:15:00,76.34,76.38,76.3,76.31,6712.0,76.34,76.38,76.3,76.31,6712.0
2025-06-17 14:20:00,76.32,76.37,76.31,76.31,5635.0,76.32,76.37,76.31,76.31,5635.0
2025-06-17 14:25:00,76.29,76.29,76.19,76.28,10914.0,76.29,76.29,76.19,76.28,10914.0
2025-06-17 14:30:00,76.29,76.32,76.23,76.23,8777.0,76.29,76.32,76.23,76.23,8777.0
2025-06-17 14:35:00,76.23,76.25,76.15,76.17,6424.0,76.23,76.25,76.15,76.17,6424.0
2025-06-17 14:40:00,76.15,76.15,76.09,76.14,4131.0,76.15,76.15,76.09,76.14,4131.0
2025-06-17 14:45:00,76.15,76.17,76.1,76.13,4895.0,76.15,76.17,76.1,76.13,4895.0
2025-06-17 14:50:00,76.14,76.15,76.09,76.1,7962.0,76.14,76.15,76.09,76.1,7962.0
2025-06-17 14:55:00,76.13,76.18,76.12,76.16,6338.0,76.13,76.18,76.12,76.16,6338.0
2025-06-17 15:00:00,76.17,76.22,76.08,76.08,7400.0,76.17,76.22,76.08,76.08,7400.0
2025-06-17 15:05:00,76.11,76.11,76.05,76.11,9113.0,76.11,76.11,76.05,76.11,9113.0
2025-06-17 15:10:00,76.09,76.14,76.05,76.07,5520.0,76.09,76.14,76.05,76.07,5520.0
2025-06-17 15:15:00,76.07,76.09,75.99,76.01,7712.0,76.07,76.09,75.99,76.01,7712.0
2025-06-17 15:20:00,76.01,76.13,75.99,76.12,10703.0,76.01,76.13,75.99,76.12,10703.0
2025-06-17 15:25:00,76.13,76.14,76.03,76.03,6701.0,76.13,76.14,76.03,76.03,6701.0
2025-06-17 15:30:00,76.02,76.07,76.0,76.03,15528.0,76.02,76.07,76.0,76.03,15528.0
2025-06-17 15:35:00,76.03,76.05,75.97,76.0,10375.0,76.03,76.05,75.97,76.0,10375.0
2025-06-17 15:40:00,75.98,76.0,75.87,75.95,16329.0,75.98,76.0,75.87,75.95,16329.0
2025-06-17 15:45:00,75.92,76.02,75.92,75.97,10444.0,75.92,76.02,75.92,75.97,10444.0
2025-06-17 15:50:00,75.99,76.13,75.98,76.07,23339.0,75.99,76.13,75.98,76.07,23339.0
2025-06-17 15:55:00,76.06,76.11,75.97,75.97,82650.0,76.06,76.11,75.97,75.97,82650.0
2025-06-18 09:30:00,75.95,76.35,75.83,75.84,23843.0,75.95,76.35,75.83,75.84,23843.0
2025-06-18 09:35:00,75.84,75.92,75.53,75.59,9789.0,75.84,75.92,75.53,75.59,9789.0
2025-06-18 09:40:00,75.6,75.6,75.33,75.58,9931.0,75.6,75.6,75.33,75.58,9931.0
2025-06-18 09:45:00,75.61,75.83,75.53,75.81,7691.0,75.61,75.83,75.53,75.81,7691.0
2025-06-18 09:50:00,75.8,75.89,75.75,75.89,8729.0,75.8,75.89,75.75,75.89,8729.0
2025-06-18 09:55:00,75.91,76.03,75.87,75.87,18417.0,75.91,76.03,75.87,75.87,18417.0
2025-06-18 10:00:00,75.86,75.87,75.71,75.8,7171.0,75.86,75.87,75.71,75.8,7171.0
2025-06-18 10:05:00,75.8,76.06,75.79,76.06,21319.0,75.8,76.06,75.79,76.06,21319.0
2025-06-18 10:10:00,76.06,76.15,76.03,76.05,7940.0,76.06,76.15,76.03,76.05,7940.0
2025-06-18 10:15:00,76.07,76.26,76.06,76.26,13523.0,76.07,76.26,76.06,76.26,13523.0
2025-06-18 10:20:00,76.26,76.29,76.12,76.28,10467.0,76.26,76.29,76.12,76.28,10467.0
2025-06-18 10:25:00,76.28,76.52,76.28,76.41,10473.0,76.28,76.52,76.28,76.41,10473.0
2025-06-18 10:30:00,76.43,76.67,76.42,76.57,14577.0,76.43,76.67,76.42,76.57,14577.0
2025-06-18 10:35:00,76.57,76.66,76.51,76.58,17650.0,76.57,76.66,76.51,76.58,17650.0
2025-06-18 10:40:00,76.58,76.68,76.53,76.62,5470.0,76.58,76.68,76.53,76.62,5470.0
2025-06-18 10:45:00,76.72,76.77,76.63,76.67,8604.0,76.72,76.77,76.63,76.67,8604.0
2025-06-18 10:50:00,76.68,76.73,76.62,76.62,3472.0,76.68,76.73,76.62,76.62,3472.0
2025-06-18 10:55:00,76.57,76.64,76.52,76.56,6709.0,76.57,76.64,76.52,76.56,6709.0
2025-06-18 11:00:00,76.55,76.67,76.49,76.66,3153.0,76.55,76.67,76.49,76.66,3153.0
2025-06-18 11:05:00,76.67,76.68,76.51,76.56,3640.0,76.67,76.68,76.51,76.56,3640.0
2025-06-18 11:10:00,76.56,76.67,76.55,76.59,8523.0,76.56,76.67,76.55,76.59,8523.0
2025-06-18 11:15:00,76.59,76.62,76.51,76.52,4487.0,76.59,76.62,76.51,76.52,4487.0
2025-06-18 11:20:00,76.55,76.55,76.32,76.34,2524.0,76.55,76.55,76.32,76.34,2524.0
2025-06-18 11:25:00,76.29,76.44,76.21,76.44,6667.0,76.29,76.44,76.21,76.44,6667.0
2025-06-18 11:30:00,76.44,76.46,76.27,76.28,5343.0,76.44,76.46,76.27,76.28,5343.0
2025-06-18 11:35:00,76.21,76.33,76.2,76.22,7409.0,76.21,76.33,76.2,76.22,7409.0
2025-06-18 11:40:00,76.27,76.31,76.17,76.26,7137.0,76.27,76.31,76.17,76.26,7137.0
2025-06-18 11:45:00,76.26,76.47,76.21,76.47,5650.0,76.26,76.47,76.21,76.47,5650.0
2025-06-18 11:50:00,76.44,76.54,76.36,76.38,5468.0,76.44,76.54,76.36,76.38,5468.0
2025-06-18 11:55:00,76.45,76.47,76.34,76.39,6189.0,76.45,76.47,76.34,76.39,6189.0
2025-06-18 12:00:00,76.39,76.45,76.35,76.41,4219.0,76.39,76.45,76.35,76.41,4219.0
2025-06-18 12:05:00,76.43,76.48,76.39,76.44,3062.0,76.43,76.48,76.39,76.44,3062.0
2025-06-18 12:10:00,76.45,76.53,76.41,76.52,5812.0,76.45,76.53,76.41,76.52,5812.0
2025-06-18 12:15:00,76.52,76.57,76.48,76.57,13984.0,76.52,76.57,76.48,76.57,13984.0
2025-06-18 12:20:00,76.54,76.56,76.48,76.52,6415.0,76.54,76.56,76.48,76.52,6415.0
2025-06-18 12:25:00,76.51,76.51,76.15,76.27,9239.0,76.51,76.51,76.15,76.27,9239.0
2025-06-18 12:30:00,76.28,76.35,76.17,76.17,29537.0,76.28,76.35,76.17,76.17,29537.0
2025-06-18 12:35:00,76.18,76.29,76.15,76.24,17284.0,76.18,76.29,76.15,76.24,17284.0
2025-06-18 12:40:00,76.27,76.32,76.2,76.31,17047.0,76.27,76.32,76.2,76.31,17047.0
2025-06-18 12:45:00,76.34,76.45,76.31,76.36,6132.0,76.34,76.45,76.31,76.36,6132.0
2025-06-18 12:50:00,76.34,76.47,76.32,76.4,4696.0,76.34,76.47,76.32,76.4,4696.0
2025-06-18 12:55:00,76.4,76.42,76.27,76.28,15471.0,76.4,76.42,76.27,76.28,15471.0
2025-06-18 13:00:00,76.27,76.36,76.25,76.36,3688.0,76.27,76.36,76.25,76.36,3688.0
2025-06-18 13:05:00,76.3,76.3,75.75,75.82,8309.0,76.3,76.3,75.75,75.82,8309.0
2025-06-18 13:10:00,75.75,75.91,75.75,75.83,10966.0,75.75,75.91,75.75,75.83,10966.0
2025-06-18 13:15:00,75.85,75.94,75.77,75.77,32792.0,75.85,75.94,75.77,75.77,32792.0
2025-06-18 13:20:00,75.77,75.78,75.6,75.61,2834.0,75.77,75.78,75.6,75.61,2834.0
2025-06-18 13:25:00,75.64,75.75,75.58,75.68,12727.0,75.64,75.75,75.58,75.68,12727.0
2025-06-18 13:30:00,75.76,75.85,75.58,75.85,4396.0,75.76,75.85,75.58,75.85,4396.0
2025-06-18 13:35:00,75.84,76.04,75.75,75.98,11308.0,75.84,76.04,75.75,75.98,11308.0
2025-06-18 13:40:00,75.98,76.08,75.92,76.05,11218.0,75.98,76.08,75.92,76.05,11218.0
2025-06-18 13:45:00,76.08,76.24,76.07,76.23,9720.0,76.08,76.24,76.07,76.23,9720.0
2025-06-18 13:50:00,76.24,76.38,76.21,76.36,11588.0,76.24,76.38,76.21,76.36,11588.0
2025-06-18 13:55:00,76.31,76.34,76.25,76.28,11646.0,76.31,76.34,76.25,76.28,11646.0
2025-06-18 14:00:00,76.29,76.6,76.28,76.28,13442.0,76.29,76.6,76.28,76.28,13442.0
2025-06-18 14:05:00,76.25,76.33,76.15,76.16,5514.0,76.25,76.33,76.15,76.16,5514.0
2025-06-18 14:10:00,76.19,76.31,76.13,76.31,5493.0,76.19,76.31,76.13,76.31,5493.0
2025-06-18 14:15:00,76.28,76.28,76.16,76.17,7671.0,76.28,76.28,76.16,76.17,7671.0
2025-06-18 14:20:00,76.17,76.24,76.06,76.17,6083.0,76.17,76.24,76.06,76.17,6083.0
2025-06-18 14:25:00,76.13,76.3,76.12,76.13,7087.0,76.13,76.3,76.12,76.13,7087.0
2025-06-18 14:30:00,76.25,76.31,76.19,76.26,6791.0,76.25,76.31,76.19,76.26,6791.0
2025-06-18 14:35:00,76.3,76.37,76.15,76.37,17008.0,76.3,76.37,76.15,76.37,17008.0
2025-06-18 14:40:00,76.3,76.49,76.3,76.42,4228.0,76.3,76.49,76.3,76.42,4228.0
2025-06-18 14:45:00,76.39,76.4,76.2,76.2,3226.0,76.39,76.4,76.2,76.2,3226.0
2025-06-18 14:50:00,76.2,76.22,76.02,76.07,8373.0,76.2,76.22,76.02,76.07,8373.0
2025-06-18 14:55:00,76.06,76.1,75.8,75.96,6473.0,76.06,76.1,75.8,75.96,6473.0
2025-06-18 15:00:00,75.88,76.32,75.83,76.32,30541.0,75.88,76.32,75.83,76.32,30541.0
2025-06-18 15:05:00,76.4,76.44,76.26,76.36,23782.0,76.4,76.44,76.26,76.36,23782.0
2025-06-18 15:10:00,76.3,76.5,76.25,76.44,26140.0,76.3,76.5,76.25,76.44,26140.0
2025-06-18 15:15:00,76.46,76.46,76.32,76.42,11301.0,76.46,76.46,76.32,76.42,11301.0
2025-06-18 15:20:00,76.43,76.5,76.3,76.3,21053.0,76.43,76.5,76.3,76.3,21053.0
2025-06-18 15:25:00,76.26,76.29,76.08,76.1,28826.0,76.26,76.29,76.08,76.1,28826.0
2025-06-18 15:30:00,76.1,76.24,76.07,76.21,22782.0,76.1,76.24,76.07,76.21,22782.0
2025-06-18 15:35:00,76.22,76.3,76.18,76.25,30654.0,76.22,76.3,76.18,76.25,30654.0
2025-06-18 15:40:00,76.25,76.45,76.25,76.44,54009.0,76.25,76.45,76.25,76.44,54009.0
2025-06-18 15:45:00,76.45,76.46,76.24,76.24,30163.0,76.45,76.46,76.24,76.24,30163.0
2025-06-18 15:50:00,76.24,76.29,76.19,76.2,72662.0,76.24,76.29,76.19,76.2,72662.0
2025-06-18 15:55:00,76.2,76.28,76.04,76.14,173814.0,76.2,76.28,76.04,76.14,173814.0
2025-06-20 09:30:00,76.9,76.93,76.3,76.83,225435.0,76.9,76.93,76.3,76.83,225435.0
2025-06-20 09:35:00,76.95,77.0,76.52,76.88,10601.0,76.95,77.0,76.52,76.88,10601.0
2025-06-20 09:40:00,76.75,77.47,76.75,77.25,11183.0,76.75,77.47,76.75,77.25,11183.0
2025-06-20 09:45:00,77.32,77.36,76.9,77.02,6600.0,77.32,77.36,76.9,77.02,6600.0
2025-06-20 09:50:00,77.01,77.2,76.95,77.09,4769.0,77.01,77.2,76.95,77.09,4769.0
2025-06-20 09:55:00,77.09,77.38,77.08,77.28,6177.0,77.09,77.38,77.08,77.28,6177.0
2025-06-20 10:00:00,77.36,77.36,76.97,77.1,7875.0,77.36,77.36,76.97,77.1,7875.0
2025-06-20 10:05:00,77.1,77.11,76.82,77.04,10957.0,77.1,77.11,76.82,77.04,10957.0
2025-06-20 10:10:00,76.98,77.05,76.83,76.96,3268.0,76.98,77.05,76.83,76.96,3268.0
2025-06-20 10:15:00,76.82,76.94,76.74,76.81,4439.0,76.82,76.94,76.74,76.81,4439.0
2025-06-20 10:20:00,76.86,76.87,76.81,76.81,1576.0,76.86,76.87,76.81,76.81,1576.0
2025-06-20 10:25:00,76.75,76.96,76.74,76.83,8505.0,76.75,76.96,76.74,76.83,8505.0
2025-06-20 10:30:00,76.86,76.97,76.76,76.9,5138.0,76.86,76.97,76.76,76.9,5138.0
2025-06-20 10:35:00,76.87,76.96,76.83,76.91,3048.0,76.87,76.96,76.83,76.91,3048.0
2025-06-20 10:40:00,76.91,77.01,76.73,76.85,9547.0,76.91,77.01,76.73,76.85,9547.0
2025-06-20 10:45:00,76.77,76.77,76.68,76.74,7133.0,76.77,76.77,76.68,76.74,7133.0
2025-06-20 10:50:00,76.68,76.8,76.59,76.6,22677.0,76.68,76.8,76.59,76.6,22677.0
2025-06-20 10:55:00,76.65,76.71,76.6,76.63,6545.0,76.65,76.71,76.6,76.63,6545.0
2025-06-20 11:00:00,76.62,76.62,76.45,76.45,7105.0,76.62,76.62,76.45,76.45,7105.0
2025-06-20 11:05:00,76.55,76.72,76.55,76.72,5304.0,76.55,76.72,76.55,76.72,5304.0
2025-06-20 11:10:00,76.77,76.86,76.77,76.81,4708.0,76.77,76.86,76.77,76.81,4708.0
2025-06-20 11:15:00,76.81,77.04,76.81,77.01,5119.0,76.81,77.04,76.81,77.01,5119.0
2025-06-20 11:20:00,76.96,77.0,76.9,76.98,7793.0,76.96,77.0,76.9,76.98,7793.0
2025-06-20 11:25:00,77.0,77.0,76.83,76.83,2055.0,77.0,77.0,76.83,76.83,2055.0
2025-06-20 11:30:00,76.87,76.91,76.83,76.86,3673.0,76.87,76.91,76.83,76.86,3673.0
2025-06-20 11:35:00,76.88,76.96,76.8,76.96,5613.0,76.88,76.96,76.8,76.96,5613.0
2025-06-20 11:40:00,76.94,77.08,76.92,77.06,3572.0,76.94,77.08,76.92,77.06,3572.0
2025-06-20 11:45:00,77.03,77.11,76.99,77.11,1720.0,77.03,77.11,76.99,77.11,1720.0
2025-06-20 11:50:00,77.04,77.04,76.9,76.9,3750.0,77.04,77.04,76.9,76.9,3750.0
2025-06-20 11:55:00,76.95,76.95,76.77,76.77,3022.0,76.95,76.95,76.77,76.77,3022.0
2025-06-20 12:00:00,76.74,76.81,76.63,76.8,49254.0,76.74,76.81,76.63,76.8,49254.0
2025-06-20 12:05:00,76.8,76.96,76.78,76.96,6200.0,76.8,76.96,76.78,76.96,6200.0
2025-06-20 12:10:00,76.97,77.0,76.84,76.84,2349.0,76.97,77.0,76.84,76.84,2349.0
2025-06-20 12:15:00,76.84,76.96,76.83,76.92,2212.0,76.84,76.96,76.83,76.92,2212.0
2025-06-20 12:20:00,76.9,76.94,76.84,76.89,2531.0,76.9,76.94,76.84,76.89,2531.0
2025-06-20 12:25:00,76.86,76.94,76.83,76.88,25330.0,76.86,76.94,76.83,76.88,25330.0
2025-06-20 12:30:00,76.94,76.95,76.86,76.91,3341.0,76.94,76.95,76.86,76.91,3341.0
2025-06-20 12:35:00,76.96,76.96,76.82,76.88,3943.0,76.96,76.96,76.82,76.88,3943.0
2025-06-20 12:40:00,76.87,76.88,76.73,76.74,4243.0,76.87,76.88,76.73,76.74,4243.0
2025-06-20 12:45:00,76.77,76.77,76.68,76.68,1350.0,76.77,76.77,76.68,76.68,1350.0
2025-06-20 12:50:00,76.72,76.76,76.68,76.76,1319.0,76.72,76.76,76.68,76.76,1319.0
2025-06-20 12:55:00,76.77,76.79,76.65,76.72,3497.0,76.77,76.79,76.65,76.72,3497.0
2025-06-20 13:00:00,76.77,76.83,76.72,76.72,3183.0,76.77,76.83,76.72,76.72,3183.0
2025-06-20 13:05:00,76.73,76.75,76.65,76.69,4881.0,76.73,76.75,76.65,76.69,4881.0
2025-06-20 13:10:00,76.69,76.73,76.68,76.7,1518.0,76.69,76.73,76.68,76.7,1518.0
2025-06-20 13:15:00,76.72,76.81,76.65,76.65,4862.0,76.72,76.81,76.65,76.65,4862.0
2025-06-20 13:20:00,76.65,76.71,76.63,76.65,4258.0,76.65,76.71,76.63,76.65,4258.0
2025-06-20 13:25:00,76.67,76.74,76.59,76.59,12736.0,76.67,76.74,76.59,76.59,12736.0
2025-06-20 13:30:00,76.58,76.66,76.58,76.6,4926.0,76.58,76.66,76.58,76.6,4926.0
2025-06-20 13:35:00,76.62,76.62,76.48,76.53,3147.0,76.62,76.62,76.48,76.53,3147.0
2025-06-20 13:40:00,76.55,76.67,76.52,76.59,6311.0,76.55,76.67,76.52,76.59,6311.0
2025-06-20 13:45:00,76.59,76.6,76.5,76.51,5894.0,76.59,76.6,76.5,76.51,5894.0
2025-06-20 13:50:00,76.53,76.53,76.47,76.48,3000.0,76.53,76.53,76.47,76.48,3000.0
2025-06-20 13:55:00,76.51,76.58,76.51,76.55,3745.0,76.51,76.58,76.51,76.55,3745.0
2025-06-20 14:00:00,76.55,76.57,76.47,76.51,13228.0,76.55,76.57,76.47,76.51,13228.0
2025-06-20 14:05:00,76.52,76.52,76.44,76.44,2743.0,76.52,76.52,76.44,76.44,2743.0
2025-06-20 14:10:00,76.43,76.47,76.41,76.44,2894.0,76.43,76.47,76.41,76.44,2894.0
2025-06-20 14:15:00,76.44,76.56,76.42,76.55,4789.0,76.44,76.56,76.42,76.55,4789.0
2025-06-20 14:20:00,76.55,76.57,76.48,76.49,4931.0,76.55,76.57,76.48,76.49,4931.0
2025-06-20 14:25:00,76.51,76.51,76.47,76.48,16471.0,76.51,76.51,76.47,76.48,16471.0
2025-06-20 14:30:00,76.49,76.49,76.44,76.45,18386.0,76.49,76.49,76.44,76.45,18386.0
2025-06-20 14:35:00,76.44,76.48,76.36,76.37,14084.0,76.44,76.48,76.36,76.37,14084.0
2025-06-20 14:40:00,76.38,76.5,76.34,76.48,13604.0,76.38,76.5,76.34,76.48,13604.0
2025-06-20 14:45:00,76.43,76.51,76.4,76.45,6392.0,76.43,76.51,76.4,76.45,6392.0
2025-06-20 14:50:00,76.42,76.5,76.37,76.47,10069.0,76.42,76.5,76.37,76.47,10069.0
2025-06-20 14:55:00,76.49,76.51,76.38,76.43,10922.0,76.49,76.51,76.38,76.43,10922.0
2025-06-20 15:00:00,76.41,76.59,76.38,76.59,9003.0,76.41,76.59,76.38,76.59,9003.0
2025-06-20 15:05:00,76.57,76.62,76.44,76.5,9272.0,76.57,76.62,76.44,76.5,9272.0
2025-06-20 15:10:00,76.53,76.66,76.53,76.59,11149.0,76.53,76.66,76.53,76.59,11149.0
2025-06-20 15:15:00,76.59,76.68,76.59,76.67,9144.0,76.59,76.68,76.59,76.67,9144.0
2025-06-20 15:20:00,76.65,76.68,76.53,76.56,9192.0,76.65,76.68,76.53,76.56,9192.0
2025-06-20 15:25:00,76.57,76.61,76.53,76.53,10261.0,76.57,76.61,76.53,76.53,10261.0
2025-06-20 15:30:00,76.56,76.62,76.5,76.6,17260.0,76.56,76.62,76.5,76.6,17260.0
2025-06-20 15:35:00,76.62,76.67,76.54,76.58,20388.0,76.62,76.67,76.54,76.58,20388.0
2025-06-20 15:40:00,76.59,76.61,76.55,76.58,17276.0,76.59,76.61,76.55,76.58,17276.0
2025-06-20 15:45:00,76.58,76.61,76.52,76.55,30543.0,76.58,76.61,76.52,76.55,30543.0
2025-06-20 15:50:00,76.53,76.87,76.53,76.77,35675.0,76.53,76.87,76.53,76.77,35675.0
2025-06-20 15:55:00,76.8,76.82,76.6,76.6,154773.0,76.8,76.82,76.6,76.6,154773.0